date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.1,51.23,51.0,51.14,197900.0,31.0092,31.0881,30.9485,31.0335,197900.0
2005-01-03 09:35:00,51.11,51.3,51.11,51.27,68200.0,31.0153,31.1306,31.0153,31.1124,68200.0
2005-01-03 09:40:00,51.26,51.47,51.2,51.45,102600.0,31.1063,31.2338,31.0699,31.2216,102600.0
2005-01-03 09:45:00,51.45,51.47,51.42,51.43,59900.0,31.2216,31.2338,31.2034,31.2095,59900.0
2005-01-03 09:50:00,51.44,51.44,51.35,51.4,46800.0,31.2156,31.2156,31.1609,31.1913,46800.0
2005-01-03 09:55:00,51.42,51.42,51.35,51.35,37700.0,31.2034,31.2034,31.1609,31.1609,37700.0
2005-01-03 10:00:00,51.36,51.37,51.28,51.28,50100.0,31.167,31.1731,31.1185,31.1185,50100.0
2005-01-03 10:05:00,51.28,51.29,51.23,51.26,42100.0,31.1185,31.1245,31.0881,31.1063,42100.0
2005-01-03 10:10:00,51.26,51.34,51.25,51.34,39800.0,31.1063,31.1549,31.1003,31.1549,39800.0
2005-01-03 10:15:00,51.33,51.33,51.2,51.26,77600.0,31.1488,31.1488,31.0699,31.1063,77600.0
2005-01-03 10:20:00,51.26,51.33,51.26,51.32,53900.0,31.1063,31.1488,31.1063,31.1427,53900.0
2005-01-03 10:25:00,51.31,51.33,51.25,51.31,25200.0,31.1367,31.1488,31.1003,31.1367,25200.0
2005-01-03 10:30:00,51.31,51.34,51.3,51.33,45700.0,31.1367,31.1549,31.1306,31.1488,45700.0
2005-01-03 10:35:00,51.34,51.34,51.28,51.31,33200.0,31.1549,31.1549,31.1185,31.1367,33200.0
2005-01-03 10:40:00,51.3,51.32,51.3,51.32,22300.0,31.1306,31.1427,31.1306,31.1427,22300.0
2005-01-03 10:45:00,51.32,51.32,51.29,51.32,19500.0,31.1427,31.1427,31.1245,31.1427,19500.0
2005-01-03 10:50:00,51.32,51.36,51.31,51.36,20300.0,31.1427,31.167,31.1367,31.167,20300.0
2005-01-03 10:55:00,51.36,51.39,51.34,51.37,20200.0,31.167,31.1852,31.1549,31.1731,20200.0
2005-01-03 11:00:00,51.39,51.39,51.28,51.28,22000.0,31.1852,31.1852,31.1185,31.1185,22000.0
2005-01-03 11:05:00,51.28,51.3,51.25,51.28,17000.0,31.1185,31.1306,31.1003,31.1185,17000.0
2005-01-03 11:10:00,51.29,51.34,51.29,51.34,11300.0,31.1245,31.1549,31.1245,31.1549,11300.0
2005-01-03 11:15:00,51.34,51.35,51.33,51.34,18400.0,31.1549,31.1609,31.1488,31.1549,18400.0
2005-01-03 11:20:00,51.34,51.39,51.34,51.39,17400.0,31.1549,31.1852,31.1549,31.1852,17400.0
2005-01-03 11:25:00,51.39,51.4,51.39,51.39,23200.0,31.1852,31.1913,31.1852,31.1852,23200.0
2005-01-03 11:30:00,51.4,51.46,51.4,51.46,26400.0,31.1913,31.2277,31.1913,31.2277,26400.0
2005-01-03 11:35:00,51.45,51.5,51.45,51.5,48000.0,31.2216,31.252,31.2216,31.252,48000.0
2005-01-03 11:40:00,51.5,51.5,51.42,51.45,17000.0,31.252,31.252,31.2034,31.2216,17000.0
2005-01-03 11:45:00,51.45,51.47,51.45,51.47,10000.0,31.2216,31.2338,31.2216,31.2338,10000.0
2005-01-03 11:50:00,51.46,51.47,51.44,51.46,9000.0,31.2277,31.2338,31.2156,31.2277,9000.0
2005-01-03 11:55:00,51.46,51.48,51.45,51.47,14600.0,31.2277,31.2398,31.2216,31.2338,14600.0
2005-01-03 12:00:00,51.47,51.48,51.42,51.43,14100.0,31.2338,31.2398,31.2034,31.2095,14100.0
2005-01-03 12:05:00,51.44,51.48,51.42,51.48,13100.0,31.2156,31.2398,31.2034,31.2398,13100.0
2005-01-03 12:10:00,51.48,51.54,51.47,51.54,46100.0,31.2398,31.2762,31.2338,31.2762,46100.0
2005-01-03 12:15:00,51.53,51.54,51.47,51.47,11300.0,31.2702,31.2762,31.2338,31.2338,11300.0
2005-01-03 12:20:00,51.46,51.48,51.42,51.43,12600.0,31.2277,31.2398,31.2034,31.2095,12600.0
2005-01-03 12:25:00,51.43,51.46,51.4,51.45,24900.0,31.2095,31.2277,31.1913,31.2216,24900.0
2005-01-03 12:30:00,51.45,51.45,51.44,51.44,14100.0,31.2216,31.2216,31.2156,31.2156,14100.0
2005-01-03 12:35:00,51.43,51.43,51.41,51.41,8300.0,31.2095,31.2095,31.1973,31.1973,8300.0
2005-01-03 12:40:00,51.41,51.44,51.41,51.43,7700.0,31.1973,31.2156,31.1973,31.2095,7700.0
2005-01-03 12:45:00,51.43,51.47,51.43,51.46,16100.0,31.2095,31.2338,31.2095,31.2277,16100.0
2005-01-03 12:50:00,51.46,51.47,51.44,51.44,14400.0,31.2277,31.2338,31.2156,31.2156,14400.0
2005-01-03 12:55:00,51.45,51.45,51.39,51.4,26800.0,31.2216,31.2216,31.1852,31.1913,26800.0
2005-01-03 13:00:00,51.41,51.42,51.4,51.4,13400.0,31.1973,31.2034,31.1913,31.1913,13400.0
2005-01-03 13:05:00,51.38,51.39,51.33,51.35,16400.0,31.1791,31.1852,31.1488,31.1609,16400.0
2005-01-03 13:10:00,51.35,51.39,51.35,51.36,17300.0,31.1609,31.1852,31.1609,31.167,17300.0
2005-01-03 13:15:00,51.37,51.38,51.36,51.36,13900.0,31.1731,31.1791,31.167,31.167,13900.0
2005-01-03 13:20:00,51.36,51.36,51.35,51.35,15300.0,31.167,31.167,31.1609,31.1609,15300.0
2005-01-03 13:25:00,51.33,51.33,51.21,51.22,30900.0,31.1488,31.1488,31.076,31.082,30900.0
2005-01-03 13:30:00,51.22,51.23,51.19,51.19,37100.0,31.082,31.0881,31.0638,31.0638,37100.0
2005-01-03 13:35:00,51.2,51.23,51.2,51.22,14800.0,31.0699,31.0881,31.0699,31.082,14800.0
2005-01-03 13:40:00,51.23,51.29,51.23,51.28,12500.0,31.0881,31.1245,31.0881,31.1185,12500.0
2005-01-03 13:45:00,51.28,51.3,51.27,51.29,15800.0,31.1185,31.1306,31.1124,31.1245,15800.0
2005-01-03 13:50:00,51.28,51.29,51.28,51.29,13900.0,31.1185,31.1245,31.1185,31.1245,13900.0
2005-01-03 13:55:00,51.29,51.3,51.27,51.29,15400.0,31.1245,31.1306,31.1124,31.1245,15400.0
2005-01-03 14:00:00,51.29,51.3,51.29,51.3,18500.0,31.1245,31.1306,31.1245,31.1306,18500.0
2005-01-03 14:05:00,51.31,51.32,51.3,51.32,15700.0,31.1367,31.1427,31.1306,31.1427,15700.0
2005-01-03 14:10:00,51.31,51.35,51.31,51.35,20300.0,31.1367,31.1609,31.1367,31.1609,20300.0
2005-01-03 14:15:00,51.34,51.39,51.34,51.36,17400.0,31.1549,31.1852,31.1549,31.167,17400.0
2005-01-03 14:20:00,51.36,51.36,51.33,51.35,15100.0,31.167,31.167,31.1488,31.1609,15100.0
2005-01-03 14:25:00,51.34,51.36,51.34,51.35,29300.0,31.1549,31.167,31.1549,31.1609,29300.0
2005-01-03 14:30:00,51.35,51.4,51.34,51.4,23100.0,31.1609,31.1913,31.1549,31.1913,23100.0
2005-01-03 14:35:00,51.39,51.4,51.35,51.37,17600.0,31.1852,31.1913,31.1609,31.1731,17600.0
2005-01-03 14:40:00,51.37,51.39,51.32,51.36,24400.0,31.1731,31.1852,31.1427,31.167,24400.0
2005-01-03 14:45:00,51.35,51.38,51.34,51.35,15600.0,31.1609,31.1791,31.1549,31.1609,15600.0
2005-01-03 14:50:00,51.35,51.36,51.29,51.3,37500.0,31.1609,31.167,31.1245,31.1306,37500.0
2005-01-03 14:55:00,51.31,51.31,51.22,51.23,25600.0,31.1367,31.1367,31.082,31.0881,25600.0
2005-01-03 15:00:00,51.23,51.24,51.22,51.22,15400.0,31.0881,31.0942,31.082,31.082,15400.0
2005-01-03 15:05:00,51.22,51.25,51.22,51.23,18300.0,31.082,31.1003,31.082,31.0881,18300.0
2005-01-03 15:10:00,51.23,51.24,51.23,51.23,17000.0,31.0881,31.0942,31.0881,31.0881,17000.0
2005-01-03 15:15:00,51.22,51.23,51.16,51.16,26000.0,31.082,31.0881,31.0456,31.0456,26000.0
2005-01-03 15:20:00,51.16,51.2,51.15,51.18,29200.0,31.0456,31.0699,31.0396,31.0578,29200.0
2005-01-03 15:25:00,51.18,51.18,51.16,51.17,25800.0,31.0578,31.0578,31.0456,31.0517,25800.0
2005-01-03 15:30:00,51.17,51.2,51.17,51.2,28000.0,31.0517,31.0699,31.0517,31.0699,28000.0
2005-01-03 15:35:00,51.2,51.24,51.19,51.23,37400.0,31.0699,31.0942,31.0638,31.0881,37400.0
2005-01-03 15:40:00,51.23,51.26,51.23,51.25,32700.0,31.0881,31.1063,31.0881,31.1003,32700.0
2005-01-03 15:45:00,51.25,51.26,51.2,51.23,43900.0,31.1003,31.1063,31.0699,31.0881,43900.0
2005-01-03 15:50:00,51.22,51.23,51.21,51.22,48400.0,31.082,31.0881,31.076,31.082,48400.0
2005-01-03 15:55:00,51.22,51.23,51.17,51.18,74000.0,31.082,31.0881,31.0517,31.0578,74000.0
2005-01-04 09:30:00,51.47,51.69,51.47,51.69,68100.0,31.2338,31.3673,31.2338,31.3673,68100.0
2005-01-04 09:35:00,51.65,51.7,51.55,51.6,26500.0,31.343,31.3733,31.2823,31.3126,26500.0
2005-01-04 09:40:00,51.59,51.64,51.53,51.53,48700.0,31.3066,31.3369,31.2702,31.2702,48700.0
2005-01-04 09:45:00,51.53,51.6,51.42,51.57,39200.0,31.2702,31.3126,31.2034,31.2944,39200.0
2005-01-04 09:50:00,51.57,51.59,51.57,51.58,20800.0,31.2944,31.3066,31.2944,31.3005,20800.0
2005-01-04 09:55:00,51.57,51.6,51.51,51.51,23200.0,31.2944,31.3126,31.258,31.258,23200.0
2005-01-04 10:00:00,51.55,51.58,51.51,51.55,29700.0,31.2823,31.3005,31.258,31.2823,29700.0
2005-01-04 10:05:00,51.55,51.59,51.53,51.55,33300.0,31.2823,31.3066,31.2702,31.2823,33300.0
2005-01-04 10:10:00,51.55,51.6,51.53,51.6,22500.0,31.2823,31.3126,31.2702,31.3126,22500.0
2005-01-04 10:15:00,51.6,51.6,51.52,51.55,30400.0,31.3126,31.3126,31.2641,31.2823,30400.0
2005-01-04 10:20:00,51.55,51.55,51.5,51.52,48600.0,31.2823,31.2823,31.252,31.2641,48600.0
2005-01-04 10:25:00,51.52,51.54,51.48,51.54,63600.0,31.2641,31.2762,31.2398,31.2762,63600.0
2005-01-04 10:30:00,51.52,51.55,51.47,51.49,50700.0,31.2641,31.2823,31.2338,31.2459,50700.0
2005-01-04 10:35:00,51.52,51.52,51.48,51.51,22000.0,31.2641,31.2641,31.2398,31.258,22000.0
2005-01-04 10:40:00,51.5,51.52,51.48,51.49,22300.0,31.252,31.2641,31.2398,31.2459,22300.0
2005-01-04 10:45:00,51.48,51.54,51.46,51.54,16800.0,31.2398,31.2762,31.2277,31.2762,16800.0
2005-01-04 10:50:00,51.54,51.54,51.51,51.53,17900.0,31.2762,31.2762,31.258,31.2702,17900.0
2005-01-04 10:55:00,51.53,51.58,51.5,51.58,74000.0,31.2702,31.3005,31.252,31.3005,74000.0
2005-01-04 11:00:00,51.59,51.59,51.51,51.54,62400.0,31.3066,31.3066,31.258,31.2762,62400.0
2005-01-04 11:05:00,51.54,51.55,51.5,51.55,34000.0,31.2762,31.2823,31.252,31.2823,34000.0
2005-01-04 11:10:00,51.56,51.6,51.54,51.59,17900.0,31.2884,31.3126,31.2762,31.3066,17900.0
2005-01-04 11:15:00,51.58,51.68,51.54,51.68,31300.0,31.3005,31.3612,31.2762,31.3612,31300.0
2005-01-04 11:20:00,51.67,51.7,51.65,51.69,20800.0,31.3551,31.3733,31.343,31.3673,20800.0
2005-01-04 11:25:00,51.67,51.68,51.65,51.67,10800.0,31.3551,31.3612,31.343,31.3551,10800.0
2005-01-04 11:30:00,51.67,51.68,51.65,51.67,17900.0,31.3551,31.3612,31.343,31.3551,17900.0
2005-01-04 11:35:00,51.66,51.72,51.66,51.71,33100.0,31.3491,31.3855,31.3491,31.3794,33100.0
2005-01-04 11:40:00,51.71,51.78,51.71,51.77,81800.0,31.3794,31.4219,31.3794,31.4158,81800.0
2005-01-04 11:45:00,51.77,51.78,51.75,51.75,15400.0,31.4158,31.4219,31.4037,31.4037,15400.0
2005-01-04 11:50:00,51.75,51.77,51.73,51.76,9400.0,31.4037,31.4158,31.3915,31.4097,9400.0
2005-01-04 11:55:00,51.75,51.78,51.69,51.72,16600.0,31.4037,31.4219,31.3673,31.3855,16600.0
2005-01-04 12:00:00,51.76,51.76,51.66,51.67,15600.0,31.4097,31.4097,31.3491,31.3551,15600.0
2005-01-04 12:05:00,51.67,51.72,51.61,51.62,12400.0,31.3551,31.3855,31.3187,31.3248,12400.0
2005-01-04 12:10:00,51.6,51.63,51.57,51.58,42600.0,31.3126,31.3309,31.2944,31.3005,42600.0
2005-01-04 12:15:00,51.57,51.58,51.5,51.54,22400.0,31.2944,31.3005,31.252,31.2762,22400.0
2005-01-04 12:20:00,51.54,51.6,51.54,51.6,14200.0,31.2762,31.3126,31.2762,31.3126,14200.0
2005-01-04 12:25:00,51.61,51.66,51.56,51.64,18200.0,31.3187,31.3491,31.2884,31.3369,18200.0
2005-01-04 12:30:00,51.64,51.68,51.62,51.67,16300.0,31.3369,31.3612,31.3248,31.3551,16300.0
2005-01-04 12:35:00,51.67,51.7,51.62,51.64,26600.0,31.3551,31.3733,31.3248,31.3369,26600.0
2005-01-04 12:40:00,51.63,51.63,51.6,51.61,10300.0,31.3309,31.3309,31.3126,31.3187,10300.0
2005-01-04 12:45:00,51.6,51.64,51.58,51.62,10700.0,31.3126,31.3369,31.3005,31.3248,10700.0
2005-01-04 12:50:00,51.62,51.65,51.6,51.62,20600.0,31.3248,31.343,31.3126,31.3248,20600.0
2005-01-04 12:55:00,51.62,51.62,51.54,51.56,10700.0,31.3248,31.3248,31.2762,31.2884,10700.0
2005-01-04 13:00:00,51.56,51.64,51.55,51.63,12800.0,31.2884,31.3369,31.2823,31.3309,12800.0
2005-01-04 13:05:00,51.62,51.65,51.61,51.65,17400.0,31.3248,31.343,31.3187,31.343,17400.0
2005-01-04 13:10:00,51.65,51.67,51.64,51.66,10900.0,31.343,31.3551,31.3369,31.3491,10900.0
2005-01-04 13:15:00,51.66,51.68,51.62,51.63,13600.0,31.3491,31.3612,31.3248,31.3309,13600.0
2005-01-04 13:20:00,51.63,51.63,51.59,51.6,12600.0,31.3309,31.3309,31.3066,31.3126,12600.0
2005-01-04 13:25:00,51.6,51.6,51.54,51.56,13800.0,31.3126,31.3126,31.2762,31.2884,13800.0
2005-01-04 13:30:00,51.58,51.6,51.57,51.6,10000.0,31.3005,31.3126,31.2944,31.3126,10000.0
2005-01-04 13:35:00,51.61,51.61,51.56,51.56,8900.0,31.3187,31.3187,31.2884,31.2884,8900.0
2005-01-04 13:40:00,51.55,51.57,51.47,51.48,24400.0,31.2823,31.2944,31.2338,31.2398,24400.0
2005-01-04 13:45:00,51.48,51.53,51.48,51.5,11300.0,31.2398,31.2702,31.2398,31.252,11300.0
2005-01-04 13:50:00,51.49,51.52,51.47,51.49,13800.0,31.2459,31.2641,31.2338,31.2459,13800.0
2005-01-04 13:55:00,51.47,51.52,51.46,51.5,36800.0,31.2338,31.2641,31.2277,31.252,36800.0
2005-01-04 14:00:00,51.5,51.51,51.44,51.49,18400.0,31.252,31.258,31.2156,31.2459,18400.0
2005-01-04 14:05:00,51.49,51.5,51.39,51.41,40700.0,31.2459,31.252,31.1852,31.1973,40700.0
2005-01-04 14:10:00,51.39,51.4,51.29,51.35,40000.0,31.1852,31.1913,31.1245,31.1609,40000.0
2005-01-04 14:15:00,51.35,51.36,51.27,51.27,20900.0,31.1609,31.167,31.1124,31.1124,20900.0
2005-01-04 14:20:00,51.27,51.32,51.25,51.31,77300.0,31.1124,31.1427,31.1003,31.1367,77300.0
2005-01-04 14:25:00,51.3,51.31,51.17,51.17,54900.0,31.1306,31.1367,31.0517,31.0517,54900.0
2005-01-04 14:30:00,51.17,51.19,51.16,51.17,29600.0,31.0517,31.0638,31.0456,31.0517,29600.0
2005-01-04 14:35:00,51.17,51.17,51.11,51.13,27600.0,31.0517,31.0517,31.0153,31.0274,27600.0
2005-01-04 14:40:00,51.13,51.15,51.1,51.1,23600.0,31.0274,31.0396,31.0092,31.0092,23600.0
2005-01-04 14:45:00,51.1,51.11,51.03,51.06,41800.0,31.0092,31.0153,30.9668,30.985,41800.0
2005-01-04 14:50:00,51.06,51.1,51.05,51.1,28200.0,30.985,31.0092,30.9789,31.0092,28200.0
2005-01-04 14:55:00,51.1,51.2,51.1,51.19,27800.0,31.0092,31.0699,31.0092,31.0638,27800.0
2005-01-04 15:00:00,51.2,51.2,51.09,51.1,27900.0,31.0699,31.0699,31.0032,31.0092,27900.0
2005-01-04 15:05:00,51.1,51.1,51.03,51.05,54600.0,31.0092,31.0092,30.9668,30.9789,54600.0
2005-01-04 15:10:00,51.06,51.09,51.04,51.07,16600.0,30.985,31.0032,30.9728,30.991,16600.0
2005-01-04 15:15:00,51.07,51.08,51.03,51.04,18500.0,30.991,30.9971,30.9668,30.9728,18500.0
2005-01-04 15:20:00,51.03,51.12,51.03,51.12,37100.0,30.9668,31.0214,30.9668,31.0214,37100.0
2005-01-04 15:25:00,51.08,51.15,51.08,51.14,24700.0,30.9971,31.0396,30.9971,31.0335,24700.0
2005-01-04 15:30:00,51.14,51.14,51.11,51.11,30600.0,31.0335,31.0335,31.0153,31.0153,30600.0
2005-01-04 15:35:00,51.11,51.16,51.11,51.15,82700.0,31.0153,31.0456,31.0153,31.0396,82700.0
2005-01-04 15:40:00,51.15,51.19,51.12,51.17,33100.0,31.0396,31.0638,31.0214,31.0517,33100.0
2005-01-04 15:45:00,51.17,51.18,51.05,51.05,37800.0,31.0517,31.0578,30.9789,30.9789,37800.0
2005-01-04 15:50:00,51.05,51.05,51.02,51.02,49700.0,30.9789,30.9789,30.9607,30.9607,49700.0
2005-01-04 15:55:00,51.03,51.09,51.02,51.04,60500.0,30.9668,31.0032,30.9607,30.9728,60500.0
2005-01-05 09:30:00,50.98,51.06,50.92,51.05,46500.0,30.9364,30.985,30.9,30.9789,46500.0
2005-01-05 09:35:00,51.05,51.06,50.87,51.01,21700.0,30.9789,30.985,30.8697,30.9546,21700.0
2005-01-05 09:40:00,51.0,51.11,50.96,50.99,71500.0,30.9485,31.0153,30.9243,30.9425,71500.0
2005-01-05 09:45:00,51.0,51.14,50.92,51.1,84400.0,30.9485,31.0335,30.9,31.0092,84400.0
2005-01-05 09:50:00,51.13,51.15,51.06,51.09,47800.0,31.0274,31.0396,30.985,31.0032,47800.0
2005-01-05 09:55:00,51.09,51.1,51.04,51.1,55600.0,31.0032,31.0092,30.9728,31.0092,55600.0
2005-01-05 10:00:00,51.09,51.09,51.0,51.08,71200.0,31.0032,31.0032,30.9485,30.9971,71200.0
2005-01-05 10:05:00,51.08,51.1,51.02,51.07,52800.0,30.9971,31.0092,30.9607,30.991,52800.0
2005-01-05 10:10:00,51.08,51.12,51.05,51.12,50100.0,30.9971,31.0214,30.9789,31.0214,50100.0
2005-01-05 10:15:00,51.13,51.15,51.1,51.15,19200.0,31.0274,31.0396,31.0092,31.0396,19200.0
2005-01-05 10:20:00,51.15,51.15,51.04,51.04,17400.0,31.0396,31.0396,30.9728,30.9728,17400.0
2005-01-05 10:25:00,51.08,51.14,51.06,51.12,18400.0,30.9971,31.0335,30.985,31.0214,18400.0
2005-01-05 10:30:00,51.12,51.12,51.01,51.07,35900.0,31.0214,31.0214,30.9546,30.991,35900.0
2005-01-05 10:35:00,51.07,51.08,51.0,51.01,23200.0,30.991,30.9971,30.9485,30.9546,23200.0
2005-01-05 10:40:00,51.01,51.06,51.0,51.06,17100.0,30.9546,30.985,30.9485,30.985,17100.0
2005-01-05 10:45:00,51.03,51.08,51.0,51.03,25600.0,30.9668,30.9971,30.9485,30.9668,25600.0
2005-01-05 10:50:00,51.03,51.05,51.0,51.02,10200.0,30.9668,30.9789,30.9485,30.9607,10200.0
2005-01-05 10:55:00,51.03,51.06,50.98,51.06,11600.0,30.9668,30.985,30.9364,30.985,11600.0
2005-01-05 11:00:00,51.06,51.13,51.04,51.1,19100.0,30.985,31.0274,30.9728,31.0092,19100.0
2005-01-05 11:05:00,51.1,51.17,51.07,51.09,22700.0,31.0092,31.0517,30.991,31.0032,22700.0
2005-01-05 11:10:00,51.09,51.09,51.05,51.05,13500.0,31.0032,31.0032,30.9789,30.9789,13500.0
2005-01-05 11:15:00,51.05,51.06,51.02,51.06,16500.0,30.9789,30.985,30.9607,30.985,16500.0
2005-01-05 11:20:00,51.05,51.06,50.95,50.95,29500.0,30.9789,30.985,30.9182,30.9182,29500.0
2005-01-05 11:25:00,50.94,50.97,50.88,50.93,33000.0,30.9121,30.9303,30.8757,30.9061,33000.0
2005-01-05 11:30:00,50.93,50.95,50.87,50.94,36800.0,30.9061,30.9182,30.8697,30.9121,36800.0
2005-01-05 11:35:00,50.91,50.95,50.91,50.93,33400.0,30.8939,30.9182,30.8939,30.9061,33400.0
2005-01-05 11:40:00,50.93,50.96,50.91,50.93,22900.0,30.9061,30.9243,30.8939,30.9061,22900.0
2005-01-05 11:45:00,50.93,50.95,50.9,50.93,29700.0,30.9061,30.9182,30.8879,30.9061,29700.0
2005-01-05 11:50:00,50.91,50.95,50.9,50.94,13600.0,30.8939,30.9182,30.8879,30.9121,13600.0
2005-01-05 11:55:00,50.94,50.95,50.94,50.95,14200.0,30.9121,30.9182,30.9121,30.9182,14200.0
2005-01-05 12:00:00,50.95,50.95,50.92,50.94,19300.0,30.9182,30.9182,30.9,30.9121,19300.0
2005-01-05 12:05:00,50.94,50.95,50.9,50.9,11100.0,30.9121,30.9182,30.8879,30.8879,11100.0
2005-01-05 12:10:00,50.9,50.91,50.89,50.91,12600.0,30.8879,30.8939,30.8818,30.8939,12600.0
2005-01-05 12:15:00,50.91,50.92,50.81,50.86,37700.0,30.8939,30.9,30.8332,30.8636,37700.0
2005-01-05 12:20:00,50.85,50.94,50.82,50.86,31700.0,30.8575,30.9121,30.8393,30.8636,31700.0
2005-01-05 12:25:00,50.87,50.98,50.87,50.94,49900.0,30.8697,30.9364,30.8697,30.9121,49900.0
2005-01-05 12:30:00,50.95,50.96,50.88,50.9,16000.0,30.9182,30.9243,30.8757,30.8879,16000.0
2005-01-05 12:35:00,50.89,50.9,50.85,50.86,11900.0,30.8818,30.8879,30.8575,30.8636,11900.0
2005-01-05 12:40:00,50.81,50.92,50.81,50.9,18000.0,30.8332,30.9,30.8332,30.8879,18000.0
2005-01-05 12:45:00,50.9,50.94,50.89,50.94,13500.0,30.8879,30.9121,30.8818,30.9121,13500.0
2005-01-05 12:50:00,50.93,50.99,50.92,50.99,17300.0,30.9061,30.9425,30.9,30.9425,17300.0
2005-01-05 12:55:00,50.97,50.98,50.95,50.97,14000.0,30.9303,30.9364,30.9182,30.9303,14000.0
2005-01-05 13:00:00,50.96,50.96,50.92,50.94,18500.0,30.9243,30.9243,30.9,30.9121,18500.0
2005-01-05 13:05:00,50.9,50.98,50.9,50.97,20200.0,30.8879,30.9364,30.8879,30.9303,20200.0
2005-01-05 13:10:00,50.98,50.98,50.92,50.97,15800.0,30.9364,30.9364,30.9,30.9303,15800.0
2005-01-05 13:15:00,50.96,50.98,50.95,50.98,11200.0,30.9243,30.9364,30.9182,30.9364,11200.0
2005-01-05 13:20:00,50.98,51.04,50.95,51.01,41400.0,30.9364,30.9728,30.9182,30.9546,41400.0
2005-01-05 13:25:00,51.02,51.03,50.99,51.0,16900.0,30.9607,30.9668,30.9425,30.9485,16900.0
2005-01-05 13:30:00,51.0,51.01,50.95,51.01,30800.0,30.9485,30.9546,30.9182,30.9546,30800.0
2005-01-05 13:35:00,51.02,51.05,51.01,51.02,12900.0,30.9607,30.9789,30.9546,30.9607,12900.0
2005-01-05 13:40:00,51.02,51.02,50.97,50.99,15600.0,30.9607,30.9607,30.9303,30.9425,15600.0
2005-01-05 13:45:00,50.99,50.99,50.97,50.98,10200.0,30.9425,30.9425,30.9303,30.9364,10200.0
2005-01-05 13:50:00,50.97,50.99,50.95,50.98,14500.0,30.9303,30.9425,30.9182,30.9364,14500.0
2005-01-05 13:55:00,50.98,50.99,50.94,50.95,10200.0,30.9364,30.9425,30.9121,30.9182,10200.0
2005-01-05 14:00:00,50.95,50.97,50.92,50.96,11300.0,30.9182,30.9303,30.9,30.9243,11300.0
2005-01-05 14:05:00,50.96,51.0,50.95,50.97,12600.0,30.9243,30.9485,30.9182,30.9303,12600.0
2005-01-05 14:10:00,50.97,50.97,50.91,50.94,14700.0,30.9303,30.9303,30.8939,30.9121,14700.0
2005-01-05 14:15:00,50.91,50.95,50.9,50.93,12400.0,30.8939,30.9182,30.8879,30.9061,12400.0
2005-01-05 14:20:00,50.92,50.94,50.88,50.88,19100.0,30.9,30.9121,30.8757,30.8757,19100.0
2005-01-05 14:25:00,50.89,50.92,50.89,50.91,12500.0,30.8818,30.9,30.8818,30.8939,12500.0
2005-01-05 14:30:00,50.91,50.91,50.88,50.9,14300.0,30.8939,30.8939,30.8757,30.8879,14300.0
2005-01-05 14:35:00,50.9,50.93,50.88,50.9,13300.0,30.8879,30.9061,30.8757,30.8879,13300.0
2005-01-05 14:40:00,50.89,50.92,50.88,50.88,14400.0,30.8818,30.9,30.8757,30.8757,14400.0
2005-01-05 14:45:00,50.87,50.93,50.85,50.91,17800.0,30.8697,30.9061,30.8575,30.8939,17800.0
2005-01-05 14:50:00,50.91,50.91,50.89,50.9,6500.0,30.8939,30.8939,30.8818,30.8879,6500.0
2005-01-05 14:55:00,50.91,50.92,50.84,50.84,23500.0,30.8939,30.9,30.8515,30.8515,23500.0
2005-01-05 15:00:00,50.84,50.84,50.81,50.81,16700.0,30.8515,30.8515,30.8332,30.8332,16700.0
2005-01-05 15:05:00,50.82,50.84,50.81,50.84,17800.0,30.8393,30.8515,30.8332,30.8515,17800.0
2005-01-05 15:10:00,50.84,50.97,50.84,50.96,36100.0,30.8515,30.9303,30.8515,30.9243,36100.0
2005-01-05 15:15:00,50.97,50.98,50.95,50.96,21400.0,30.9303,30.9364,30.9182,30.9243,21400.0
2005-01-05 15:20:00,50.97,50.98,50.88,50.91,20700.0,30.9303,30.9364,30.8757,30.8939,20700.0
2005-01-05 15:25:00,50.92,50.94,50.84,50.87,13700.0,30.9,30.9121,30.8515,30.8697,13700.0
2005-01-05 15:30:00,50.87,50.88,50.84,50.85,15100.0,30.8697,30.8757,30.8515,30.8575,15100.0
2005-01-05 15:35:00,50.85,50.86,50.76,50.76,29100.0,30.8575,30.8636,30.8029,30.8029,29100.0
2005-01-05 15:40:00,50.75,50.76,50.7,50.74,28500.0,30.7968,30.8029,30.7665,30.7908,28500.0
2005-01-05 15:45:00,50.74,50.8,50.74,50.78,15300.0,30.7908,30.8272,30.7908,30.815,15300.0
2005-01-05 15:50:00,50.78,50.8,50.7,50.75,50200.0,30.815,30.8272,30.7665,30.7968,50200.0
2005-01-05 15:55:00,50.76,50.76,50.68,50.7,47400.0,30.8029,30.8029,30.7544,30.7665,47400.0
2005-01-06 09:30:00,50.54,50.7,50.53,50.7,65600.0,30.6694,30.7665,30.6633,30.7665,65600.0
2005-01-06 09:35:00,50.71,50.79,50.62,50.78,16800.0,30.7726,30.8211,30.7179,30.815,16800.0
2005-01-06 09:40:00,50.78,50.78,50.73,50.74,12400.0,30.815,30.815,30.7847,30.7908,12400.0
2005-01-06 09:45:00,50.73,50.82,50.73,50.77,19100.0,30.7847,30.8393,30.7847,30.809,19100.0
2005-01-06 09:50:00,50.77,50.77,50.69,50.7,13200.0,30.809,30.809,30.7604,30.7665,13200.0
2005-01-06 09:55:00,50.7,50.76,50.67,50.74,10900.0,30.7665,30.8029,30.7483,30.7908,10900.0
2005-01-06 10:00:00,50.73,50.73,50.69,50.7,13800.0,30.7847,30.7847,30.7604,30.7665,13800.0
2005-01-06 10:05:00,50.7,50.77,50.7,50.77,15300.0,30.7665,30.809,30.7665,30.809,15300.0
2005-01-06 10:10:00,50.77,50.79,50.74,50.76,14500.0,30.809,30.8211,30.7908,30.8029,14500.0
2005-01-06 10:15:00,50.74,50.77,50.72,50.77,18300.0,30.7908,30.809,30.7786,30.809,18300.0
2005-01-06 10:20:00,50.76,50.78,50.7,50.78,20300.0,30.8029,30.815,30.7665,30.815,20300.0
2005-01-06 10:25:00,50.77,50.9,50.77,50.87,24200.0,30.809,30.8879,30.809,30.8697,24200.0
2005-01-06 10:30:00,50.86,50.9,50.75,50.85,25800.0,30.8636,30.8879,30.7968,30.8575,25800.0
2005-01-06 10:35:00,50.83,50.91,50.81,50.91,12900.0,30.8454,30.8939,30.8332,30.8939,12900.0
2005-01-06 10:40:00,50.9,50.9,50.83,50.86,13300.0,30.8879,30.8879,30.8454,30.8636,13300.0
2005-01-06 10:45:00,50.86,50.87,50.85,50.86,10800.0,30.8636,30.8697,30.8575,30.8636,10800.0
2005-01-06 10:50:00,50.86,50.86,50.77,50.79,8400.0,30.8636,30.8636,30.809,30.8211,8400.0
2005-01-06 10:55:00,50.76,50.78,50.74,50.78,19600.0,30.8029,30.815,30.7908,30.815,19600.0
2005-01-06 11:00:00,50.77,50.77,50.75,50.75,7800.0,30.809,30.809,30.7968,30.7968,7800.0
2005-01-06 11:05:00,50.76,50.87,50.75,50.83,20800.0,30.8029,30.8697,30.7968,30.8454,20800.0
2005-01-06 11:10:00,50.83,50.84,50.8,50.81,21700.0,30.8454,30.8515,30.8272,30.8332,21700.0
2005-01-06 11:15:00,50.81,50.85,50.8,50.85,12000.0,30.8332,30.8575,30.8272,30.8575,12000.0
2005-01-06 11:20:00,50.85,50.86,50.82,50.82,9300.0,30.8575,30.8636,30.8393,30.8393,9300.0
2005-01-06 11:25:00,50.81,50.82,50.78,50.81,10900.0,30.8332,30.8393,30.815,30.8332,10900.0
2005-01-06 11:30:00,50.8,50.91,50.8,50.87,15300.0,30.8272,30.8939,30.8272,30.8697,15300.0
2005-01-06 11:35:00,50.88,50.9,50.87,50.89,9900.0,30.8757,30.8879,30.8697,30.8818,9900.0
2005-01-06 11:40:00,50.89,50.91,50.88,50.89,12600.0,30.8818,30.8939,30.8757,30.8818,12600.0
2005-01-06 11:45:00,50.89,50.95,50.88,50.94,10400.0,30.8818,30.9182,30.8757,30.9121,10400.0
2005-01-06 11:50:00,50.94,50.94,50.91,50.93,8700.0,30.9121,30.9121,30.8939,30.9061,8700.0
2005-01-06 11:55:00,50.92,50.92,50.88,50.89,10900.0,30.9,30.9,30.8757,30.8818,10900.0
2005-01-06 12:00:00,50.9,50.94,50.88,50.94,5500.0,30.8879,30.9121,30.8757,30.9121,5500.0
2005-01-06 12:05:00,50.94,50.98,50.89,50.98,41500.0,30.9121,30.9364,30.8818,30.9364,41500.0
2005-01-06 12:10:00,50.97,50.97,50.91,50.97,5800.0,30.9303,30.9303,30.8939,30.9303,5800.0
2005-01-06 12:15:00,50.97,50.98,50.94,50.98,9800.0,30.9303,30.9364,30.9121,30.9364,9800.0
2005-01-06 12:20:00,50.97,51.0,50.96,50.96,10200.0,30.9303,30.9485,30.9243,30.9243,10200.0
2005-01-06 12:25:00,50.96,50.97,50.88,50.91,5000.0,30.9243,30.9303,30.8757,30.8939,5000.0
2005-01-06 12:30:00,50.9,50.91,50.88,50.89,5000.0,30.8879,30.8939,30.8757,30.8818,5000.0
2005-01-06 12:35:00,50.89,50.9,50.85,50.85,2200.0,30.8818,30.8879,30.8575,30.8575,2200.0
2005-01-06 12:40:00,50.86,50.89,50.86,50.87,6700.0,30.8636,30.8818,30.8636,30.8697,6700.0
2005-01-06 12:45:00,50.86,50.88,50.86,50.86,8800.0,30.8636,30.8757,30.8636,30.8636,8800.0
2005-01-06 12:50:00,50.86,50.87,50.84,50.85,9400.0,30.8636,30.8697,30.8515,30.8575,9400.0
2005-01-06 12:55:00,50.83,50.83,50.79,50.8,18600.0,30.8454,30.8454,30.8211,30.8272,18600.0
2005-01-06 13:00:00,50.8,50.85,50.8,50.85,13600.0,30.8272,30.8575,30.8272,30.8575,13600.0
2005-01-06 13:05:00,50.84,50.84,50.79,50.81,10500.0,30.8515,30.8515,30.8211,30.8332,10500.0
2005-01-06 13:10:00,50.8,50.81,50.78,50.81,22700.0,30.8272,30.8332,30.815,30.8332,22700.0
2005-01-06 13:15:00,50.81,50.83,50.8,50.83,12100.0,30.8332,30.8454,30.8272,30.8454,12100.0
2005-01-06 13:20:00,50.83,50.97,50.82,50.97,18200.0,30.8454,30.9303,30.8393,30.9303,18200.0
2005-01-06 13:25:00,50.95,50.96,50.92,50.93,8000.0,30.9182,30.9243,30.9,30.9061,8000.0
2005-01-06 13:30:00,50.93,50.93,50.86,50.87,9600.0,30.9061,30.9061,30.8636,30.8697,9600.0
2005-01-06 13:35:00,50.87,50.91,50.87,50.9,8700.0,30.8697,30.8939,30.8697,30.8879,8700.0
2005-01-06 13:40:00,50.92,50.94,50.9,50.9,6100.0,30.9,30.9121,30.8879,30.8879,6100.0
2005-01-06 13:45:00,50.9,50.98,50.9,50.96,11700.0,30.8879,30.9364,30.8879,30.9243,11700.0
2005-01-06 13:50:00,50.97,51.05,50.96,51.05,36800.0,30.9303,30.9789,30.9243,30.9789,36800.0
2005-01-06 13:55:00,51.01,51.05,50.99,51.01,11800.0,30.9546,30.9789,30.9425,30.9546,11800.0
2005-01-06 14:00:00,51.0,51.01,50.99,50.99,19400.0,30.9485,30.9546,30.9425,30.9425,19400.0
2005-01-06 14:05:00,51.0,51.05,50.99,51.02,32400.0,30.9485,30.9789,30.9425,30.9607,32400.0
2005-01-06 14:10:00,51.03,51.04,51.01,51.04,25100.0,30.9668,30.9728,30.9546,30.9728,25100.0
2005-01-06 14:15:00,51.05,51.09,51.02,51.09,26600.0,30.9789,31.0032,30.9607,31.0032,26600.0
2005-01-06 14:20:00,51.09,51.13,51.07,51.1,19700.0,31.0032,31.0274,30.991,31.0092,19700.0
2005-01-06 14:25:00,51.1,51.16,51.09,51.16,27000.0,31.0092,31.0456,31.0032,31.0456,27000.0
2005-01-06 14:30:00,51.16,51.22,51.16,51.22,40200.0,31.0456,31.082,31.0456,31.082,40200.0
2005-01-06 14:35:00,51.22,51.23,51.19,51.21,21000.0,31.082,31.0881,31.0638,31.076,21000.0
2005-01-06 14:40:00,51.2,51.21,51.12,51.15,17100.0,31.0699,31.076,31.0214,31.0396,17100.0
2005-01-06 14:45:00,51.15,51.18,51.15,51.18,21500.0,31.0396,31.0578,31.0396,31.0578,21500.0
2005-01-06 14:50:00,51.2,51.22,51.18,51.2,43400.0,31.0699,31.082,31.0578,31.0699,43400.0
2005-01-06 14:55:00,51.21,51.23,51.15,51.21,38200.0,31.076,31.0881,31.0396,31.076,38200.0
2005-01-06 15:00:00,51.21,51.21,51.17,51.18,24500.0,31.076,31.076,31.0517,31.0578,24500.0
2005-01-06 15:05:00,51.18,51.19,51.13,51.13,19900.0,31.0578,31.0638,31.0274,31.0274,19900.0
2005-01-06 15:10:00,51.15,51.19,51.14,51.17,32200.0,31.0396,31.0638,31.0335,31.0517,32200.0
2005-01-06 15:15:00,51.17,51.18,51.06,51.12,36000.0,31.0517,31.0578,30.985,31.0214,36000.0
2005-01-06 15:20:00,51.12,51.13,51.07,51.1,49200.0,31.0214,31.0274,30.991,31.0092,49200.0
2005-01-06 15:25:00,51.1,51.16,51.09,51.15,48900.0,31.0092,31.0456,31.0032,31.0396,48900.0
2005-01-06 15:30:00,51.15,51.16,51.13,51.15,25700.0,31.0396,31.0456,31.0274,31.0396,25700.0
2005-01-06 15:35:00,51.15,51.16,51.08,51.09,38800.0,31.0396,31.0456,30.9971,31.0032,38800.0
2005-01-06 15:40:00,51.09,51.12,51.08,51.11,71200.0,31.0032,31.0214,30.9971,31.0153,71200.0
2005-01-06 15:45:00,51.1,51.1,51.08,51.1,24900.0,31.0092,31.0092,30.9971,31.0092,24900.0
2005-01-06 15:50:00,51.1,51.1,51.06,51.07,35200.0,31.0092,31.0092,30.985,30.991,35200.0
2005-01-06 15:55:00,51.07,51.08,51.03,51.07,49900.0,30.991,30.9971,30.9668,30.991,49900.0
2005-01-07 09:30:00,51.22,51.22,50.93,50.93,32600.0,31.082,31.082,30.9061,30.9061,32600.0
2005-01-07 09:35:00,50.93,51.04,50.92,51.01,14700.0,30.9061,30.9728,30.9,30.9546,14700.0
2005-01-07 09:40:00,51.01,51.21,51.01,51.14,31300.0,30.9546,31.076,30.9546,31.0335,31300.0
2005-01-07 09:45:00,51.15,51.15,51.07,51.12,21600.0,31.0396,31.0396,30.991,31.0214,21600.0
2005-01-07 09:50:00,51.12,51.17,51.11,51.17,41000.0,31.0214,31.0517,31.0153,31.0517,41000.0
2005-01-07 09:55:00,51.16,51.17,51.07,51.1,13100.0,31.0456,31.0517,30.991,31.0092,13100.0
2005-01-07 10:00:00,51.13,51.22,51.13,51.17,27200.0,31.0274,31.082,31.0274,31.0517,27200.0
2005-01-07 10:05:00,51.19,51.2,51.13,51.13,21700.0,31.0638,31.0699,31.0274,31.0274,21700.0
2005-01-07 10:10:00,51.11,51.17,51.08,51.12,23900.0,31.0153,31.0517,30.9971,31.0214,23900.0
2005-01-07 10:15:00,51.12,51.2,51.12,51.2,22900.0,31.0214,31.0699,31.0214,31.0699,22900.0
2005-01-07 10:20:00,51.2,51.2,51.15,51.15,18100.0,31.0699,31.0699,31.0396,31.0396,18100.0
2005-01-07 10:25:00,51.15,51.15,51.0,51.04,21900.0,31.0396,31.0396,30.9485,30.9728,21900.0
2005-01-07 10:30:00,51.06,51.21,51.05,51.17,35700.0,30.985,31.076,30.9789,31.0517,35700.0
2005-01-07 10:35:00,51.16,51.16,51.01,51.02,14700.0,31.0456,31.0456,30.9546,30.9607,14700.0
2005-01-07 10:40:00,51.02,51.08,50.94,51.06,17500.0,30.9607,30.9971,30.9121,30.985,17500.0
2005-01-07 10:45:00,51.07,51.13,51.05,51.12,26100.0,30.991,31.0274,30.9789,31.0214,26100.0
2005-01-07 10:50:00,51.12,51.14,51.05,51.11,25500.0,31.0214,31.0335,30.9789,31.0153,25500.0
2005-01-07 10:55:00,51.11,51.13,51.07,51.12,18600.0,31.0153,31.0274,30.991,31.0214,18600.0
2005-01-07 11:00:00,51.12,51.18,51.12,51.18,13800.0,31.0214,31.0578,31.0214,31.0578,13800.0
2005-01-07 11:05:00,51.18,51.21,51.17,51.2,21800.0,31.0578,31.076,31.0517,31.0699,21800.0
2005-01-07 11:10:00,51.2,51.2,51.17,51.19,5800.0,31.0699,31.0699,31.0517,31.0638,5800.0
2005-01-07 11:15:00,51.19,51.2,51.17,51.17,8900.0,31.0638,31.0699,31.0517,31.0517,8900.0
2005-01-07 11:20:00,51.17,51.22,51.16,51.21,11300.0,31.0517,31.082,31.0456,31.076,11300.0
2005-01-07 11:25:00,51.21,51.23,51.17,51.23,23300.0,31.076,31.0881,31.0517,31.0881,23300.0
2005-01-07 11:30:00,51.23,51.33,51.23,51.28,15900.0,31.0881,31.1488,31.0881,31.1185,15900.0
2005-01-07 11:35:00,51.28,51.29,51.23,51.25,10600.0,31.1185,31.1245,31.0881,31.1003,10600.0
2005-01-07 11:40:00,51.22,51.24,51.22,51.24,1900.0,31.082,31.0942,31.082,31.0942,1900.0
2005-01-07 11:45:00,51.24,51.26,51.23,51.26,8500.0,31.0942,31.1063,31.0881,31.1063,8500.0
2005-01-07 11:50:00,51.26,51.26,51.21,51.24,5000.0,31.1063,31.1063,31.076,31.0942,5000.0
2005-01-07 11:55:00,51.24,51.34,51.24,51.33,7900.0,31.0942,31.1549,31.0942,31.1488,7900.0
2005-01-07 12:00:00,51.33,51.34,51.31,51.31,9700.0,31.1488,31.1549,31.1367,31.1367,9700.0
2005-01-07 12:05:00,51.31,51.31,51.25,51.26,6200.0,31.1367,31.1367,31.1003,31.1063,6200.0
2005-01-07 12:10:00,51.26,51.26,51.25,51.25,400.0,31.1063,31.1063,31.1003,31.1003,400.0
2005-01-07 12:15:00,51.26,51.35,51.26,51.28,15700.0,31.1063,31.1609,31.1063,31.1185,15700.0
2005-01-07 12:20:00,51.29,51.37,51.28,51.33,8900.0,31.1245,31.1731,31.1185,31.1488,8900.0
2005-01-07 12:25:00,51.32,51.36,51.29,51.36,12600.0,31.1427,31.167,31.1245,31.167,12600.0
2005-01-07 12:30:00,51.35,51.38,51.32,51.33,7800.0,31.1609,31.1791,31.1427,31.1488,7800.0
2005-01-07 12:35:00,51.31,51.39,51.31,51.33,14900.0,31.1367,31.1852,31.1367,31.1488,14900.0
2005-01-07 12:40:00,51.31,51.33,51.29,51.3,10100.0,31.1367,31.1488,31.1245,31.1306,10100.0
2005-01-07 12:45:00,51.29,51.31,51.29,51.3,4500.0,31.1245,31.1367,31.1245,31.1306,4500.0
2005-01-07 12:50:00,51.3,51.32,51.29,51.32,6500.0,31.1306,31.1427,31.1245,31.1427,6500.0
2005-01-07 12:55:00,51.32,51.32,51.31,51.31,3000.0,31.1427,31.1427,31.1367,31.1367,3000.0
2005-01-07 13:00:00,51.31,51.31,51.29,51.3,13700.0,31.1367,31.1367,31.1245,31.1306,13700.0
2005-01-07 13:05:00,51.3,51.3,51.28,51.29,9900.0,31.1306,31.1306,31.1185,31.1245,9900.0
2005-01-07 13:10:00,51.28,51.28,51.23,51.24,4200.0,31.1185,31.1185,31.0881,31.0942,4200.0
2005-01-07 13:15:00,51.23,51.25,51.23,51.24,8600.0,31.0881,31.1003,31.0881,31.0942,8600.0
2005-01-07 13:20:00,51.24,51.24,51.2,51.2,4200.0,31.0942,31.0942,31.0699,31.0699,4200.0
2005-01-07 13:25:00,51.2,51.2,51.19,51.2,142900.0,31.0699,31.0699,31.0638,31.0699,142900.0
2005-01-07 13:30:00,51.19,51.24,51.19,51.21,61300.0,31.0638,31.0942,31.0638,31.076,61300.0
2005-01-07 13:35:00,51.21,51.21,51.11,51.11,20500.0,31.076,31.076,31.0153,31.0153,20500.0
2005-01-07 13:40:00,51.1,51.16,51.1,51.15,10800.0,31.0092,31.0456,31.0092,31.0396,10800.0
2005-01-07 13:45:00,51.14,51.16,51.13,51.14,7100.0,31.0335,31.0456,31.0274,31.0335,7100.0
2005-01-07 13:50:00,51.15,51.15,51.14,51.14,2900.0,31.0396,31.0396,31.0335,31.0335,2900.0
2005-01-07 13:55:00,51.15,51.15,51.13,51.14,5100.0,31.0396,31.0396,31.0274,31.0335,5100.0
2005-01-07 14:00:00,51.15,51.17,51.15,51.17,8900.0,31.0396,31.0517,31.0396,31.0517,8900.0
2005-01-07 14:05:00,51.17,51.18,51.14,51.14,5900.0,31.0517,31.0578,31.0335,31.0335,5900.0
2005-01-07 14:10:00,51.15,51.16,51.12,51.15,7600.0,31.0396,31.0456,31.0214,31.0396,7600.0
2005-01-07 14:15:00,51.15,51.17,51.14,51.16,11200.0,31.0396,31.0517,31.0335,31.0456,11200.0
2005-01-07 14:20:00,51.16,51.17,51.15,51.16,8100.0,31.0456,31.0517,31.0396,31.0456,8100.0
2005-01-07 14:25:00,51.16,51.16,51.13,51.14,12400.0,31.0456,31.0456,31.0274,31.0335,12400.0
2005-01-07 14:30:00,51.15,51.18,51.14,51.14,9000.0,31.0396,31.0578,31.0335,31.0335,9000.0
2005-01-07 14:35:00,51.12,51.12,51.08,51.09,22700.0,31.0214,31.0214,30.9971,31.0032,22700.0
2005-01-07 14:40:00,51.09,51.12,51.09,51.11,7400.0,31.0032,31.0214,31.0032,31.0153,7400.0
2005-01-07 14:45:00,51.1,51.11,51.05,51.09,12300.0,31.0092,31.0153,30.9789,31.0032,12300.0
2005-01-07 14:50:00,51.09,51.13,51.09,51.12,9700.0,31.0032,31.0274,31.0032,31.0214,9700.0
2005-01-07 14:55:00,51.12,51.15,51.11,51.15,14600.0,31.0214,31.0396,31.0153,31.0396,14600.0
2005-01-07 15:00:00,51.15,51.18,51.15,51.15,13100.0,31.0396,31.0578,31.0396,31.0396,13100.0
2005-01-07 15:05:00,51.16,51.17,51.15,51.15,6100.0,31.0456,31.0517,31.0396,31.0396,6100.0
2005-01-07 15:10:00,51.12,51.15,51.12,51.14,18900.0,31.0214,31.0396,31.0214,31.0335,18900.0
2005-01-07 15:15:00,51.13,51.15,51.13,51.14,7000.0,31.0274,31.0396,31.0274,31.0335,7000.0
2005-01-07 15:20:00,51.14,51.16,51.14,51.15,14400.0,31.0335,31.0456,31.0335,31.0396,14400.0
2005-01-07 15:25:00,51.15,51.15,51.11,51.13,36400.0,31.0396,31.0396,31.0153,31.0274,36400.0
2005-01-07 15:30:00,51.14,51.17,51.12,51.15,23400.0,31.0335,31.0517,31.0214,31.0396,23400.0
2005-01-07 15:35:00,51.16,51.16,51.14,51.15,32800.0,31.0456,31.0456,31.0335,31.0396,32800.0
2005-01-07 15:40:00,51.14,51.15,51.12,51.12,20800.0,31.0335,31.0396,31.0214,31.0214,20800.0
2005-01-07 15:45:00,51.13,51.15,51.12,51.13,93000.0,31.0274,31.0396,31.0214,31.0274,93000.0
2005-01-07 15:50:00,51.13,51.14,51.04,51.09,44500.0,31.0274,31.0335,30.9728,31.0032,44500.0
2005-01-07 15:55:00,51.09,51.09,51.04,51.06,25200.0,31.0032,31.0032,30.9728,30.985,25200.0
2005-01-10 09:30:00,50.93,51.0,50.85,50.95,38500.0,30.9061,30.9485,30.8575,30.9182,38500.0
2005-01-10 09:35:00,50.95,51.13,50.95,51.13,9200.0,30.9182,31.0274,30.9182,31.0274,9200.0
2005-01-10 09:40:00,51.13,51.14,51.07,51.12,10800.0,31.0274,31.0335,30.991,31.0214,10800.0
2005-01-10 09:45:00,51.12,51.28,51.1,51.25,44500.0,31.0214,31.1185,31.0092,31.1003,44500.0
2005-01-10 09:50:00,51.25,51.36,51.25,51.34,106400.0,31.1003,31.167,31.1003,31.1549,106400.0
2005-01-10 09:55:00,51.35,51.38,51.29,51.31,86000.0,31.1609,31.1791,31.1245,31.1367,86000.0
2005-01-10 10:00:00,51.31,51.36,51.21,51.22,22200.0,31.1367,31.167,31.076,31.082,22200.0
2005-01-10 10:05:00,51.25,51.29,51.18,51.24,14600.0,31.1003,31.1245,31.0578,31.0942,14600.0
2005-01-10 10:10:00,51.23,51.25,51.18,51.19,19000.0,31.0881,31.1003,31.0578,31.0638,19000.0
2005-01-10 10:15:00,51.2,51.24,51.18,51.24,59300.0,31.0699,31.0942,31.0578,31.0942,59300.0
2005-01-10 10:20:00,51.24,51.26,51.19,51.19,69600.0,31.0942,31.1063,31.0638,31.0638,69600.0
2005-01-10 10:25:00,51.19,51.23,51.16,51.16,47500.0,31.0638,31.0881,31.0456,31.0456,47500.0
2005-01-10 10:30:00,51.18,51.25,51.17,51.18,26200.0,31.0578,31.1003,31.0517,31.0578,26200.0
2005-01-10 10:35:00,51.19,51.19,51.15,51.16,34800.0,31.0638,31.0638,31.0396,31.0456,34800.0
2005-01-10 10:40:00,51.17,51.19,51.16,51.19,7800.0,31.0517,31.0638,31.0456,31.0638,7800.0
2005-01-10 10:45:00,51.18,51.24,51.17,51.21,12600.0,31.0578,31.0942,31.0517,31.076,12600.0
2005-01-10 10:50:00,51.23,51.24,51.2,51.23,5400.0,31.0881,31.0942,31.0699,31.0881,5400.0
2005-01-10 10:55:00,51.21,51.22,51.19,51.2,6100.0,31.076,31.082,31.0638,31.0699,6100.0
2005-01-10 11:00:00,51.19,51.19,51.17,51.18,3300.0,31.0638,31.0638,31.0517,31.0578,3300.0
2005-01-10 11:05:00,51.16,51.24,51.16,51.23,26400.0,31.0456,31.0942,31.0456,31.0881,26400.0
2005-01-10 11:10:00,51.23,51.26,51.22,51.24,67100.0,31.0881,31.1063,31.082,31.0942,67100.0
2005-01-10 11:15:00,51.24,51.27,51.22,51.25,17500.0,31.0942,31.1124,31.082,31.1003,17500.0
2005-01-10 11:20:00,51.25,51.26,51.24,51.25,10100.0,31.1003,31.1063,31.0942,31.1003,10100.0
2005-01-10 11:25:00,51.25,51.28,51.22,51.27,15200.0,31.1003,31.1185,31.082,31.1124,15200.0
2005-01-10 11:30:00,51.27,51.27,51.24,51.24,8800.0,31.1124,31.1124,31.0942,31.0942,8800.0
2005-01-10 11:35:00,51.24,51.25,51.22,51.25,5000.0,31.0942,31.1003,31.082,31.1003,5000.0
2005-01-10 11:40:00,51.23,51.29,51.23,51.29,15300.0,31.0881,31.1245,31.0881,31.1245,15300.0
2005-01-10 11:45:00,51.29,51.3,51.28,51.29,14800.0,31.1245,31.1306,31.1185,31.1245,14800.0
2005-01-10 11:50:00,51.29,51.29,51.27,51.29,9200.0,31.1245,31.1245,31.1124,31.1245,9200.0
2005-01-10 11:55:00,51.28,51.34,51.28,51.34,10100.0,31.1185,31.1549,31.1185,31.1549,10100.0
2005-01-10 12:00:00,51.34,51.45,51.34,51.44,52800.0,31.1549,31.2216,31.1549,31.2156,52800.0
2005-01-10 12:05:00,51.43,51.43,51.36,51.36,12300.0,31.2095,31.2095,31.167,31.167,12300.0
2005-01-10 12:10:00,51.37,51.37,51.35,51.37,24800.0,31.1731,31.1731,31.1609,31.1731,24800.0
2005-01-10 12:15:00,51.36,51.36,51.32,51.32,16500.0,31.167,31.167,31.1427,31.1427,16500.0
2005-01-10 12:20:00,51.33,51.36,51.31,51.36,21800.0,31.1488,31.167,31.1367,31.167,21800.0
2005-01-10 12:25:00,51.36,51.36,51.35,51.36,9700.0,31.167,31.167,31.1609,31.167,9700.0
2005-01-10 12:30:00,51.34,51.36,51.34,51.34,5600.0,31.1549,31.167,31.1549,31.1549,5600.0
2005-01-10 12:35:00,51.34,51.34,51.32,51.34,16200.0,31.1549,31.1549,31.1427,31.1549,16200.0
2005-01-10 12:40:00,51.34,51.34,51.33,51.33,11100.0,31.1549,31.1549,31.1488,31.1488,11100.0
2005-01-10 12:45:00,51.33,51.35,51.3,51.34,10400.0,31.1488,31.1609,31.1306,31.1549,10400.0
2005-01-10 12:50:00,51.33,51.34,51.32,51.34,24400.0,31.1488,31.1549,31.1427,31.1549,24400.0
2005-01-10 12:55:00,51.34,51.37,51.34,51.36,6500.0,31.1549,31.1731,31.1549,31.167,6500.0
2005-01-10 13:00:00,51.35,51.36,51.34,51.35,4200.0,31.1609,31.167,31.1549,31.1609,4200.0
2005-01-10 13:05:00,51.34,51.35,51.33,51.34,4800.0,31.1549,31.1609,31.1488,31.1549,4800.0
2005-01-10 13:10:00,51.34,51.37,51.32,51.37,12300.0,31.1549,31.1731,31.1427,31.1731,12300.0
2005-01-10 13:15:00,51.37,51.41,51.36,51.41,18300.0,31.1731,31.1973,31.167,31.1973,18300.0
2005-01-10 13:20:00,51.4,51.4,51.36,51.36,11000.0,31.1913,31.1913,31.167,31.167,11000.0
2005-01-10 13:25:00,51.36,51.37,51.35,51.37,26400.0,31.167,31.1731,31.1609,31.1731,26400.0
2005-01-10 13:30:00,51.36,51.36,51.34,51.35,20000.0,31.167,31.167,31.1549,31.1609,20000.0
2005-01-10 13:35:00,51.34,51.34,51.33,51.33,3600.0,31.1549,31.1549,31.1488,31.1488,3600.0
2005-01-10 13:40:00,51.33,51.33,51.31,51.33,20800.0,31.1488,31.1488,31.1367,31.1488,20800.0
2005-01-10 13:45:00,51.32,51.32,51.31,51.31,13500.0,31.1427,31.1427,31.1367,31.1367,13500.0
2005-01-10 13:50:00,51.31,51.32,51.3,51.31,10300.0,31.1367,31.1427,31.1306,31.1367,10300.0
2005-01-10 13:55:00,51.32,51.34,51.31,51.33,15200.0,31.1427,31.1549,31.1367,31.1488,15200.0
2005-01-10 14:00:00,51.33,51.33,51.31,51.33,11700.0,31.1488,31.1488,31.1367,31.1488,11700.0
2005-01-10 14:05:00,51.33,51.33,51.31,51.33,25200.0,31.1488,31.1488,31.1367,31.1488,25200.0
2005-01-10 14:10:00,51.33,51.33,51.3,51.31,18100.0,31.1488,31.1488,31.1306,31.1367,18100.0
2005-01-10 14:15:00,51.31,51.33,51.3,51.33,22700.0,31.1367,31.1488,31.1306,31.1488,22700.0
2005-01-10 14:20:00,51.32,51.36,51.32,51.34,18000.0,31.1427,31.167,31.1427,31.1549,18000.0
2005-01-10 14:25:00,51.39,51.39,51.33,51.35,26300.0,31.1852,31.1852,31.1488,31.1609,26300.0
2005-01-10 14:30:00,51.33,51.38,51.33,51.36,18600.0,31.1488,31.1791,31.1488,31.167,18600.0
2005-01-10 14:35:00,51.35,51.36,51.33,51.34,8500.0,31.1609,31.167,31.1488,31.1549,8500.0
2005-01-10 14:40:00,51.34,51.34,51.32,51.32,8200.0,31.1549,31.1549,31.1427,31.1427,8200.0
2005-01-10 14:45:00,51.32,51.33,51.31,51.32,22900.0,31.1427,31.1488,31.1367,31.1427,22900.0
2005-01-10 14:50:00,51.32,51.33,51.31,51.31,11800.0,31.1427,31.1488,31.1367,31.1367,11800.0
2005-01-10 14:55:00,51.32,51.33,51.31,51.32,16400.0,31.1427,31.1488,31.1367,31.1427,16400.0
2005-01-10 15:00:00,51.32,51.35,51.31,51.34,17800.0,31.1427,31.1609,31.1367,31.1549,17800.0
2005-01-10 15:05:00,51.34,51.34,51.31,51.32,16500.0,31.1549,31.1549,31.1367,31.1427,16500.0
2005-01-10 15:10:00,51.32,51.33,51.31,51.32,16400.0,31.1427,31.1488,31.1367,31.1427,16400.0
2005-01-10 15:15:00,51.32,51.34,51.29,51.32,108700.0,31.1427,31.1549,31.1245,31.1427,108700.0
2005-01-10 15:20:00,51.32,51.33,51.3,51.32,102500.0,31.1427,31.1488,31.1306,31.1427,102500.0
2005-01-10 15:25:00,51.32,51.34,51.32,51.33,12200.0,31.1427,31.1549,31.1427,31.1488,12200.0
2005-01-10 15:30:00,51.33,51.33,51.27,51.28,41800.0,31.1488,31.1488,31.1124,31.1185,41800.0
2005-01-10 15:35:00,51.29,51.31,51.29,51.3,18400.0,31.1245,31.1367,31.1245,31.1306,18400.0
2005-01-10 15:40:00,51.3,51.33,51.3,51.33,31900.0,31.1306,31.1488,31.1306,31.1488,31900.0
2005-01-10 15:45:00,51.33,51.35,51.3,51.3,53000.0,31.1488,31.1609,31.1306,31.1306,53000.0
2005-01-10 15:50:00,51.29,51.31,51.29,51.3,13200.0,31.1245,31.1367,31.1245,31.1306,13200.0
2005-01-10 15:55:00,51.29,51.29,51.27,51.28,42900.0,31.1245,31.1245,31.1124,31.1185,42900.0
2005-01-11 09:30:00,51.34,51.34,51.24,51.28,31700.0,31.1549,31.1549,31.0942,31.1185,31700.0
2005-01-11 09:35:00,51.26,51.37,51.21,51.34,13100.0,31.1063,31.1731,31.076,31.1549,13100.0
2005-01-11 09:40:00,51.31,51.35,51.28,51.32,15900.0,31.1367,31.1609,31.1185,31.1427,15900.0
2005-01-11 09:45:00,51.3,51.3,51.21,51.21,42500.0,31.1306,31.1306,31.076,31.076,42500.0
2005-01-11 09:50:00,51.21,51.22,51.2,51.21,54400.0,31.076,31.082,31.0699,31.076,54400.0
2005-01-11 09:55:00,51.2,51.26,51.19,51.26,26400.0,31.0699,31.1063,31.0638,31.1063,26400.0
2005-01-11 10:00:00,51.26,51.27,51.14,51.15,48000.0,31.1063,31.1124,31.0335,31.0396,48000.0
2005-01-11 10:05:00,51.16,51.24,51.15,51.24,44200.0,31.0456,31.0942,31.0396,31.0942,44200.0
2005-01-11 10:10:00,51.24,51.25,51.19,51.2,16400.0,31.0942,31.1003,31.0638,31.0699,16400.0
2005-01-11 10:15:00,51.2,51.23,51.17,51.17,22300.0,31.0699,31.0881,31.0517,31.0517,22300.0
2005-01-11 10:20:00,51.17,51.22,51.14,51.19,19700.0,31.0517,31.082,31.0335,31.0638,19700.0
2005-01-11 10:25:00,51.19,51.22,51.17,51.21,36600.0,31.0638,31.082,31.0517,31.076,36600.0
2005-01-11 10:30:00,51.2,51.2,51.13,51.16,14500.0,31.0699,31.0699,31.0274,31.0456,14500.0
2005-01-11 10:35:00,51.16,51.18,51.12,51.16,29800.0,31.0456,31.0578,31.0214,31.0456,29800.0
2005-01-11 10:40:00,51.16,51.16,51.12,51.13,13200.0,31.0456,31.0456,31.0214,31.0274,13200.0
2005-01-11 10:45:00,51.13,51.18,51.12,51.16,36200.0,31.0274,31.0578,31.0214,31.0456,36200.0
2005-01-11 10:50:00,51.16,51.2,51.16,51.18,12200.0,31.0456,31.0699,31.0456,31.0578,12200.0
2005-01-11 10:55:00,51.18,51.21,51.16,51.17,10600.0,31.0578,31.076,31.0456,31.0517,10600.0
2005-01-11 11:00:00,51.18,51.18,51.14,51.15,10400.0,31.0578,31.0578,31.0335,31.0396,10400.0
2005-01-11 11:05:00,51.15,51.17,51.14,51.15,13700.0,31.0396,31.0517,31.0335,31.0396,13700.0
2005-01-11 11:10:00,51.16,51.16,51.13,51.16,10100.0,31.0456,31.0456,31.0274,31.0456,10100.0
2005-01-11 11:15:00,51.15,51.16,51.13,51.13,29900.0,31.0396,31.0456,31.0274,31.0274,29900.0
2005-01-11 11:20:00,51.13,51.14,51.11,51.11,9800.0,31.0274,31.0335,31.0153,31.0153,9800.0
2005-01-11 11:25:00,51.12,51.16,51.12,51.15,13800.0,31.0214,31.0456,31.0214,31.0396,13800.0
2005-01-11 11:30:00,51.15,51.18,51.12,51.18,11800.0,31.0396,31.0578,31.0214,31.0578,11800.0
2005-01-11 11:35:00,51.18,51.22,51.17,51.2,16000.0,31.0578,31.082,31.0517,31.0699,16000.0
2005-01-11 11:40:00,51.2,51.23,51.18,51.21,18400.0,31.0699,31.0881,31.0578,31.076,18400.0
2005-01-11 11:45:00,51.23,51.24,51.21,51.22,3200.0,31.0881,31.0942,31.076,31.082,3200.0
2005-01-11 11:50:00,51.21,51.23,51.16,51.17,18800.0,31.076,31.0881,31.0456,31.0517,18800.0
2005-01-11 11:55:00,51.17,51.23,51.17,51.23,10000.0,31.0517,31.0881,31.0517,31.0881,10000.0
2005-01-11 12:00:00,51.23,51.24,51.21,51.23,10800.0,31.0881,31.0942,31.076,31.0881,10800.0
2005-01-11 12:05:00,51.23,51.23,51.2,51.21,10400.0,31.0881,31.0881,31.0699,31.076,10400.0
2005-01-11 12:10:00,51.22,51.25,51.2,51.25,16800.0,31.082,31.1003,31.0699,31.1003,16800.0
2005-01-11 12:15:00,51.24,51.25,51.22,51.24,14700.0,31.0942,31.1003,31.082,31.0942,14700.0
2005-01-11 12:20:00,51.25,51.28,51.23,51.28,12000.0,31.1003,31.1185,31.0881,31.1185,12000.0
2005-01-11 12:25:00,51.28,51.28,51.24,51.24,7900.0,31.1185,31.1185,31.0942,31.0942,7900.0
2005-01-11 12:30:00,51.24,51.3,51.24,51.3,12200.0,31.0942,31.1306,31.0942,31.1306,12200.0
2005-01-11 12:35:00,51.3,51.31,51.27,51.28,11300.0,31.1306,31.1367,31.1124,31.1185,11300.0
2005-01-11 12:40:00,51.28,51.29,51.25,51.27,9000.0,31.1185,31.1245,31.1003,31.1124,9000.0
2005-01-11 12:45:00,51.27,51.28,51.24,51.27,13300.0,31.1124,31.1185,31.0942,31.1124,13300.0
2005-01-11 12:50:00,51.27,51.29,51.26,51.26,11700.0,31.1124,31.1245,31.1063,31.1063,11700.0
2005-01-11 12:55:00,51.25,51.26,51.24,51.25,7200.0,31.1003,31.1063,31.0942,31.1003,7200.0
2005-01-11 13:00:00,51.25,51.26,51.24,51.24,24200.0,31.1003,31.1063,31.0942,31.0942,24200.0
2005-01-11 13:05:00,51.25,51.28,51.24,51.28,11200.0,31.1003,31.1185,31.0942,31.1185,11200.0
2005-01-11 13:10:00,51.28,51.29,51.27,51.28,9000.0,31.1185,31.1245,31.1124,31.1185,9000.0
2005-01-11 13:15:00,51.28,51.3,51.25,51.26,16500.0,31.1185,31.1306,31.1003,31.1063,16500.0
2005-01-11 13:20:00,51.26,51.29,51.26,51.28,13800.0,31.1063,31.1245,31.1063,31.1185,13800.0
2005-01-11 13:25:00,51.28,51.29,51.27,51.27,9500.0,31.1185,31.1245,31.1124,31.1124,9500.0
2005-01-11 13:30:00,51.27,51.31,51.27,51.31,19200.0,31.1124,31.1367,31.1124,31.1367,19200.0
2005-01-11 13:35:00,51.31,51.32,51.3,51.3,9200.0,31.1367,31.1427,31.1306,31.1306,9200.0
2005-01-11 13:40:00,51.29,51.31,51.27,51.29,10800.0,31.1245,31.1367,31.1124,31.1245,10800.0
2005-01-11 13:45:00,51.29,51.29,51.26,51.27,4200.0,31.1245,31.1245,31.1063,31.1124,4200.0
2005-01-11 13:50:00,51.27,51.4,51.27,51.38,24700.0,31.1124,31.1913,31.1124,31.1791,24700.0
2005-01-11 13:55:00,51.38,51.39,51.36,51.36,12100.0,31.1791,31.1852,31.167,31.167,12100.0
2005-01-11 14:00:00,51.37,51.39,51.37,51.37,8100.0,31.1731,31.1852,31.1731,31.1731,8100.0
2005-01-11 14:05:00,51.37,51.4,51.35,51.39,27800.0,31.1731,31.1913,31.1609,31.1852,27800.0
2005-01-11 14:10:00,51.39,51.46,51.39,51.43,26200.0,31.1852,31.2277,31.1852,31.2095,26200.0
2005-01-11 14:15:00,51.44,51.45,51.38,51.39,11500.0,31.2156,31.2216,31.1791,31.1852,11500.0
2005-01-11 14:20:00,51.39,51.4,51.37,51.38,12500.0,31.1852,31.1913,31.1731,31.1791,12500.0
2005-01-11 14:25:00,51.38,51.39,51.36,51.36,12300.0,31.1791,31.1852,31.167,31.167,12300.0
2005-01-11 14:30:00,51.36,51.36,51.32,51.32,10000.0,31.167,31.167,31.1427,31.1427,10000.0
2005-01-11 14:35:00,51.32,51.35,51.32,51.33,14600.0,31.1427,31.1609,31.1427,31.1488,14600.0
2005-01-11 14:40:00,51.34,51.39,51.32,51.33,14900.0,31.1549,31.1852,31.1427,31.1488,14900.0
2005-01-11 14:45:00,51.34,51.36,51.31,51.32,11200.0,31.1549,31.167,31.1367,31.1427,11200.0
2005-01-11 14:50:00,51.32,51.36,51.31,51.31,13600.0,31.1427,31.167,31.1367,31.1367,13600.0
2005-01-11 14:55:00,51.32,51.32,51.25,51.26,11300.0,31.1427,31.1427,31.1003,31.1063,11300.0
2005-01-11 15:00:00,51.26,51.31,51.25,51.25,9400.0,31.1063,31.1367,31.1003,31.1003,9400.0
2005-01-11 15:05:00,51.25,51.29,51.24,51.29,17400.0,31.1003,31.1245,31.0942,31.1245,17400.0
2005-01-11 15:10:00,51.29,51.32,51.27,51.29,10500.0,31.1245,31.1427,31.1124,31.1245,10500.0
2005-01-11 15:15:00,51.29,51.32,51.26,51.31,18300.0,31.1245,31.1427,31.1063,31.1367,18300.0
2005-01-11 15:20:00,51.32,51.32,51.29,51.3,13300.0,31.1427,31.1427,31.1245,31.1306,13300.0
2005-01-11 15:25:00,51.29,51.29,51.26,51.26,9200.0,31.1245,31.1245,31.1063,31.1063,9200.0
2005-01-11 15:30:00,51.27,51.27,51.22,51.25,29200.0,31.1124,31.1124,31.082,31.1003,29200.0
2005-01-11 15:35:00,51.25,51.29,51.24,51.25,17500.0,31.1003,31.1245,31.0942,31.1003,17500.0
2005-01-11 15:40:00,51.26,51.27,51.24,51.26,9900.0,31.1063,31.1124,31.0942,31.1063,9900.0
2005-01-11 15:45:00,51.26,51.32,51.26,51.27,43100.0,31.1063,31.1427,31.1063,31.1124,43100.0
2005-01-11 15:50:00,51.26,51.27,51.17,51.19,30300.0,31.1063,31.1124,31.0517,31.0638,30300.0
2005-01-11 15:55:00,51.19,51.19,51.12,51.15,51500.0,31.0638,31.0638,31.0214,31.0396,51500.0
2005-01-12 09:30:00,51.05,51.22,51.04,51.15,31000.0,30.9789,31.082,30.9728,31.0396,31000.0
2005-01-12 09:35:00,51.16,51.2,51.12,51.15,39900.0,31.0456,31.0699,31.0214,31.0396,39900.0
2005-01-12 09:40:00,51.14,51.16,51.14,51.16,11300.0,31.0335,31.0456,31.0335,31.0456,11300.0
2005-01-12 09:45:00,51.16,51.16,51.08,51.11,18800.0,31.0456,31.0456,30.9971,31.0153,18800.0
2005-01-12 09:50:00,51.11,51.13,51.02,51.04,28600.0,31.0153,31.0274,30.9607,30.9728,28600.0
2005-01-12 09:55:00,51.05,51.11,51.04,51.07,25200.0,30.9789,31.0153,30.9728,30.991,25200.0
2005-01-12 10:00:00,51.09,51.16,51.09,51.14,43700.0,31.0032,31.0456,31.0032,31.0335,43700.0
2005-01-12 10:05:00,51.16,51.16,51.14,51.16,27000.0,31.0456,31.0456,31.0335,31.0456,27000.0
2005-01-12 10:10:00,51.16,51.16,51.13,51.14,24900.0,31.0456,31.0456,31.0274,31.0335,24900.0
2005-01-12 10:15:00,51.14,51.17,51.08,51.08,26900.0,31.0335,31.0517,30.9971,30.9971,26900.0
2005-01-12 10:20:00,51.09,51.14,51.02,51.04,23000.0,31.0032,31.0335,30.9607,30.9728,23000.0
2005-01-12 10:25:00,51.05,51.12,51.05,51.12,17100.0,30.9789,31.0214,30.9789,31.0214,17100.0
2005-01-12 10:30:00,51.12,51.13,51.06,51.09,13000.0,31.0214,31.0274,30.985,31.0032,13000.0
2005-01-12 10:35:00,51.09,51.1,51.04,51.04,14200.0,31.0032,31.0092,30.9728,30.9728,14200.0
2005-01-12 10:40:00,51.02,51.05,50.99,51.05,32500.0,30.9607,30.9789,30.9425,30.9789,32500.0
2005-01-12 10:45:00,51.06,51.06,51.04,51.04,20500.0,30.985,30.985,30.9728,30.9728,20500.0
2005-01-12 10:50:00,51.02,51.04,51.0,51.0,23900.0,30.9607,30.9728,30.9485,30.9485,23900.0
2005-01-12 10:55:00,51.0,51.06,51.0,51.06,16700.0,30.9485,30.985,30.9485,30.985,16700.0
2005-01-12 11:00:00,51.07,51.09,51.0,51.04,30300.0,30.991,31.0032,30.9485,30.9728,30300.0
2005-01-12 11:05:00,51.04,51.09,51.04,51.07,10900.0,30.9728,31.0032,30.9728,30.991,10900.0
2005-01-12 11:10:00,51.08,51.09,51.07,51.08,13500.0,30.9971,31.0032,30.991,30.9971,13500.0
2005-01-12 11:15:00,51.09,51.1,51.06,51.09,11800.0,31.0032,31.0092,30.985,31.0032,11800.0
2005-01-12 11:20:00,51.1,51.1,51.03,51.04,11300.0,31.0092,31.0092,30.9668,30.9728,11300.0
2005-01-12 11:25:00,51.04,51.04,51.0,51.01,32400.0,30.9728,30.9728,30.9485,30.9546,32400.0
2005-01-12 11:30:00,51.03,51.09,51.03,51.08,28400.0,30.9668,31.0032,30.9668,30.9971,28400.0
2005-01-12 11:35:00,51.08,51.15,51.08,51.15,25900.0,30.9971,31.0396,30.9971,31.0396,25900.0
2005-01-12 11:40:00,51.15,51.15,51.13,51.13,13700.0,31.0396,31.0396,31.0274,31.0274,13700.0
2005-01-12 11:45:00,51.13,51.18,51.13,51.18,22900.0,31.0274,31.0578,31.0274,31.0578,22900.0
2005-01-12 11:50:00,51.18,51.23,51.17,51.19,24300.0,31.0578,31.0881,31.0517,31.0638,24300.0
2005-01-12 11:55:00,51.19,51.22,51.18,51.19,40200.0,31.0638,31.082,31.0578,31.0638,40200.0
2005-01-12 12:00:00,51.19,51.2,51.16,51.19,16200.0,31.0638,31.0699,31.0456,31.0638,16200.0
2005-01-12 12:05:00,51.19,51.2,51.14,51.17,15400.0,31.0638,31.0699,31.0335,31.0517,15400.0
2005-01-12 12:10:00,51.17,51.19,51.16,51.18,11300.0,31.0517,31.0638,31.0456,31.0578,11300.0
2005-01-12 12:15:00,51.19,51.2,51.18,51.19,15700.0,31.0638,31.0699,31.0578,31.0638,15700.0
2005-01-12 12:20:00,51.19,51.2,51.17,51.2,12600.0,31.0638,31.0699,31.0517,31.0699,12600.0
2005-01-12 12:25:00,51.2,51.21,51.18,51.21,12400.0,31.0699,31.076,31.0578,31.076,12400.0
2005-01-12 12:30:00,51.21,51.21,51.19,51.19,10900.0,31.076,31.076,31.0638,31.0638,10900.0
2005-01-12 12:35:00,51.2,51.2,51.15,51.16,6400.0,31.0699,31.0699,31.0396,31.0456,6400.0
2005-01-12 12:40:00,51.16,51.17,51.14,51.16,6200.0,31.0456,31.0517,31.0335,31.0456,6200.0
2005-01-12 12:45:00,51.16,51.17,51.11,51.14,5400.0,31.0456,31.0517,31.0153,31.0335,5400.0
2005-01-12 12:50:00,51.15,51.17,51.15,51.17,5100.0,31.0396,31.0517,31.0396,31.0517,5100.0
2005-01-12 12:55:00,51.17,51.17,51.09,51.1,8600.0,31.0517,31.0517,31.0032,31.0092,8600.0
2005-01-12 13:00:00,51.1,51.12,51.09,51.1,7400.0,31.0092,31.0214,31.0032,31.0092,7400.0
2005-01-12 13:05:00,51.1,51.12,51.09,51.12,9500.0,31.0092,31.0214,31.0032,31.0214,9500.0
2005-01-12 13:10:00,51.12,51.12,51.1,51.11,4000.0,31.0214,31.0214,31.0092,31.0153,4000.0
2005-01-12 13:15:00,51.11,51.12,51.1,51.12,11300.0,31.0153,31.0214,31.0092,31.0214,11300.0
2005-01-12 13:20:00,51.12,51.13,51.11,51.13,3700.0,31.0214,31.0274,31.0153,31.0274,3700.0
2005-01-12 13:25:00,51.13,51.15,51.09,51.09,7800.0,31.0274,31.0396,31.0032,31.0032,7800.0
2005-01-12 13:30:00,51.08,51.09,51.05,51.09,15100.0,30.9971,31.0032,30.9789,31.0032,15100.0
2005-01-12 13:35:00,51.08,51.09,51.04,51.08,11200.0,30.9971,31.0032,30.9728,30.9971,11200.0
2005-01-12 13:40:00,51.09,51.1,51.07,51.08,5700.0,31.0032,31.0092,30.991,30.9971,5700.0
2005-01-12 13:45:00,51.08,51.09,51.03,51.03,6800.0,30.9971,31.0032,30.9668,30.9668,6800.0
2005-01-12 13:50:00,51.04,51.09,51.02,51.07,28000.0,30.9728,31.0032,30.9607,30.991,28000.0
2005-01-12 13:55:00,51.06,51.1,51.06,51.09,8000.0,30.985,31.0092,30.985,31.0032,8000.0
2005-01-12 14:00:00,51.09,51.13,51.08,51.13,13400.0,31.0032,31.0274,30.9971,31.0274,13400.0
2005-01-12 14:05:00,51.13,51.13,51.1,51.11,13600.0,31.0274,31.0274,31.0092,31.0153,13600.0
2005-01-12 14:10:00,51.1,51.11,51.06,51.06,16700.0,31.0092,31.0153,30.985,30.985,16700.0
2005-01-12 14:15:00,51.06,51.07,51.0,51.07,42400.0,30.985,30.991,30.9485,30.991,42400.0
2005-01-12 14:20:00,51.07,51.09,51.06,51.06,25100.0,30.991,31.0032,30.985,30.985,25100.0
2005-01-12 14:25:00,51.08,51.08,51.03,51.03,15900.0,30.9971,30.9971,30.9668,30.9668,15900.0
2005-01-12 14:30:00,51.03,51.06,51.01,51.05,14500.0,30.9668,30.985,30.9546,30.9789,14500.0
2005-01-12 14:35:00,51.06,51.09,51.03,51.06,25400.0,30.985,31.0032,30.9668,30.985,25400.0
2005-01-12 14:40:00,51.06,51.07,51.03,51.03,14700.0,30.985,30.991,30.9668,30.9668,14700.0
2005-01-12 14:45:00,51.02,51.03,51.01,51.01,10400.0,30.9607,30.9668,30.9546,30.9546,10400.0
2005-01-12 14:50:00,51.03,51.07,51.02,51.06,31300.0,30.9668,30.991,30.9607,30.985,31300.0
2005-01-12 14:55:00,51.06,51.1,51.04,51.06,19600.0,30.985,31.0092,30.9728,30.985,19600.0
2005-01-12 15:00:00,51.05,51.09,51.05,51.09,32700.0,30.9789,31.0032,30.9789,31.0032,32700.0
2005-01-12 15:05:00,51.09,51.13,51.08,51.12,23800.0,31.0032,31.0274,30.9971,31.0214,23800.0
2005-01-12 15:10:00,51.12,51.14,51.09,51.1,18700.0,31.0214,31.0335,31.0032,31.0092,18700.0
2005-01-12 15:15:00,51.11,51.12,51.09,51.12,14700.0,31.0153,31.0214,31.0032,31.0214,14700.0
2005-01-12 15:20:00,51.13,51.17,51.12,51.16,25500.0,31.0274,31.0517,31.0214,31.0456,25500.0
2005-01-12 15:25:00,51.16,51.18,51.12,51.16,20300.0,31.0456,31.0578,31.0214,31.0456,20300.0
2005-01-12 15:30:00,51.16,51.27,51.16,51.25,33300.0,31.0456,31.1124,31.0456,31.1003,33300.0
2005-01-12 15:35:00,51.26,51.33,51.26,51.33,37400.0,31.1063,31.1488,31.1063,31.1488,37400.0
2005-01-12 15:40:00,51.33,51.33,51.28,51.3,30200.0,31.1488,31.1488,31.1185,31.1306,30200.0
2005-01-12 15:45:00,51.3,51.3,51.29,51.3,25600.0,31.1306,31.1306,31.1245,31.1306,25600.0
2005-01-12 15:50:00,51.3,51.3,51.27,51.27,32500.0,31.1306,31.1306,31.1124,31.1124,32500.0
2005-01-12 15:55:00,51.28,51.31,51.27,51.31,31800.0,31.1185,31.1367,31.1124,31.1367,31800.0
2005-01-13 09:30:00,51.3,51.49,51.3,51.46,38600.0,31.1306,31.2459,31.1306,31.2277,38600.0
2005-01-13 09:35:00,51.46,51.46,51.41,51.42,15500.0,31.2277,31.2277,31.1973,31.2034,15500.0
2005-01-13 09:40:00,51.42,51.49,51.42,51.48,9900.0,31.2034,31.2459,31.2034,31.2398,9900.0
2005-01-13 09:45:00,51.47,51.47,51.39,51.39,19400.0,31.2338,31.2338,31.1852,31.1852,19400.0
2005-01-13 09:50:00,51.4,51.47,51.4,51.45,9800.0,31.1913,31.2338,31.1913,31.2216,9800.0
2005-01-13 09:55:00,51.47,51.49,51.45,51.48,16200.0,31.2338,31.2459,31.2216,31.2398,16200.0
2005-01-13 10:00:00,51.48,51.48,51.47,51.47,13300.0,31.2398,31.2398,31.2338,31.2338,13300.0
2005-01-13 10:05:00,51.48,51.49,51.46,51.47,28700.0,31.2398,31.2459,31.2277,31.2338,28700.0
2005-01-13 10:10:00,51.48,51.5,51.48,51.49,18500.0,31.2398,31.252,31.2398,31.2459,18500.0
2005-01-13 10:15:00,51.49,51.51,51.49,51.49,4900.0,31.2459,31.258,31.2459,31.2459,4900.0
2005-01-13 10:20:00,51.49,51.53,51.46,51.47,59400.0,31.2459,31.2702,31.2277,31.2338,59400.0
2005-01-13 10:25:00,51.47,51.48,51.46,51.48,9800.0,31.2338,31.2398,31.2277,31.2398,9800.0
2005-01-13 10:30:00,51.47,51.48,51.46,51.48,16800.0,31.2338,31.2398,31.2277,31.2398,16800.0
2005-01-13 10:35:00,51.48,51.49,51.47,51.48,22200.0,31.2398,31.2459,31.2338,31.2398,22200.0
2005-01-13 10:40:00,51.49,51.5,51.48,51.49,20800.0,31.2459,31.252,31.2398,31.2459,20800.0
2005-01-13 10:45:00,51.49,51.51,51.49,51.5,14100.0,31.2459,31.258,31.2459,31.252,14100.0
2005-01-13 10:50:00,51.49,51.51,51.48,51.48,20900.0,31.2459,31.258,31.2398,31.2398,20900.0
2005-01-13 10:55:00,51.49,51.5,51.47,51.5,40300.0,31.2459,31.252,31.2338,31.252,40300.0
2005-01-13 11:00:00,51.5,51.52,51.5,51.52,11400.0,31.252,31.2641,31.252,31.2641,11400.0
2005-01-13 11:05:00,51.53,51.63,51.53,51.63,33500.0,31.2702,31.3309,31.2702,31.3309,33500.0
2005-01-13 11:10:00,51.63,51.66,51.63,51.65,18800.0,31.3309,31.3491,31.3309,31.343,18800.0
2005-01-13 11:15:00,51.65,51.68,51.65,51.67,13800.0,31.343,31.3612,31.343,31.3551,13800.0
2005-01-13 11:20:00,51.67,51.69,51.67,51.69,20800.0,31.3551,31.3673,31.3551,31.3673,20800.0
2005-01-13 11:25:00,51.7,51.7,51.69,51.7,14700.0,31.3733,31.3733,31.3673,31.3733,14700.0
2005-01-13 11:30:00,51.7,51.7,51.63,51.64,19200.0,31.3733,31.3733,31.3309,31.3369,19200.0
2005-01-13 11:35:00,51.64,51.64,51.56,51.59,13100.0,31.3369,31.3369,31.2884,31.3066,13100.0
2005-01-13 11:40:00,51.59,51.6,51.53,51.53,8200.0,31.3066,31.3126,31.2702,31.2702,8200.0
2005-01-13 11:45:00,51.53,51.54,51.49,51.53,19700.0,31.2702,31.2762,31.2459,31.2702,19700.0
2005-01-13 11:50:00,51.53,51.58,51.53,51.57,16700.0,31.2702,31.3005,31.2702,31.2944,16700.0
2005-01-13 11:55:00,51.57,51.57,51.54,51.55,13000.0,31.2944,31.2944,31.2762,31.2823,13000.0
2005-01-13 12:00:00,51.55,51.61,51.54,51.61,21700.0,31.2823,31.3187,31.2762,31.3187,21700.0
2005-01-13 12:05:00,51.61,51.67,51.61,51.65,26800.0,31.3187,31.3551,31.3187,31.343,26800.0
2005-01-13 12:10:00,51.62,51.62,51.56,51.57,12400.0,31.3248,31.3248,31.2884,31.2944,12400.0
2005-01-13 12:15:00,51.56,51.58,51.55,51.57,13800.0,31.2884,31.3005,31.2823,31.2944,13800.0
2005-01-13 12:20:00,51.58,51.61,51.58,51.61,8600.0,31.3005,31.3187,31.3005,31.3187,8600.0
2005-01-13 12:25:00,51.6,51.61,51.57,51.6,17800.0,31.3126,31.3187,31.2944,31.3126,17800.0
2005-01-13 12:30:00,51.6,51.61,51.58,51.59,7800.0,31.3126,31.3187,31.3005,31.3066,7800.0
2005-01-13 12:35:00,51.59,51.62,51.59,51.6,8000.0,31.3066,31.3248,31.3066,31.3126,8000.0
2005-01-13 12:40:00,51.61,51.65,51.6,51.64,57300.0,31.3187,31.343,31.3126,31.3369,57300.0
2005-01-13 12:45:00,51.64,51.67,51.64,51.65,22400.0,31.3369,31.3551,31.3369,31.343,22400.0
2005-01-13 12:50:00,51.64,51.68,51.64,51.67,13400.0,31.3369,31.3612,31.3369,31.3551,13400.0
2005-01-13 12:55:00,51.67,51.68,51.65,51.67,6900.0,31.3551,31.3612,31.343,31.3551,6900.0
2005-01-13 13:00:00,51.67,51.7,51.66,51.68,17800.0,31.3551,31.3733,31.3491,31.3612,17800.0
2005-01-13 13:05:00,51.69,51.69,51.67,51.69,8400.0,31.3673,31.3673,31.3551,31.3673,8400.0
2005-01-13 13:10:00,51.67,51.73,51.67,51.71,23200.0,31.3551,31.3915,31.3551,31.3794,23200.0
2005-01-13 13:15:00,51.7,51.73,51.7,51.7,11500.0,31.3733,31.3915,31.3733,31.3733,11500.0
2005-01-13 13:20:00,51.7,51.7,51.68,51.7,22600.0,31.3733,31.3733,31.3612,31.3733,22600.0
2005-01-13 13:25:00,51.7,51.71,51.65,51.71,20300.0,31.3733,31.3794,31.343,31.3794,20300.0
2005-01-13 13:30:00,51.7,51.72,51.66,51.68,35400.0,31.3733,31.3855,31.3491,31.3612,35400.0
2005-01-13 13:35:00,51.65,51.7,51.63,51.7,38200.0,31.343,31.3733,31.3309,31.3733,38200.0
2005-01-13 13:40:00,51.7,51.72,51.69,51.7,19500.0,31.3733,31.3855,31.3673,31.3733,19500.0
2005-01-13 13:45:00,51.7,51.7,51.69,51.7,8800.0,31.3733,31.3733,31.3673,31.3733,8800.0
2005-01-13 13:50:00,51.69,51.71,51.68,51.71,17000.0,31.3673,31.3794,31.3612,31.3794,17000.0
2005-01-13 13:55:00,51.7,51.71,51.68,51.69,21700.0,31.3733,31.3794,31.3612,31.3673,21700.0
2005-01-13 14:00:00,51.69,51.74,51.69,51.73,29900.0,31.3673,31.3976,31.3673,31.3915,29900.0
2005-01-13 14:05:00,51.74,51.8,51.71,51.78,69900.0,31.3976,31.434,31.3794,31.4219,69900.0
2005-01-13 14:10:00,51.78,51.79,51.74,51.75,15400.0,31.4219,31.4279,31.3976,31.4037,15400.0
2005-01-13 14:15:00,51.76,51.81,51.75,51.81,14300.0,31.4097,31.4401,31.4037,31.4401,14300.0
2005-01-13 14:20:00,51.75,51.81,51.75,51.79,34400.0,31.4037,31.4401,31.4037,31.4279,34400.0
2005-01-13 14:25:00,51.78,51.87,51.78,51.85,44700.0,31.4219,31.4765,31.4219,31.4644,44700.0
2005-01-13 14:30:00,51.85,51.89,51.84,51.86,17900.0,31.4644,31.4886,31.4583,31.4704,17900.0
2005-01-13 14:35:00,51.86,51.87,51.84,51.85,7100.0,31.4704,31.4765,31.4583,31.4644,7100.0
2005-01-13 14:40:00,51.84,51.87,51.81,51.87,47100.0,31.4583,31.4765,31.4401,31.4765,47100.0
2005-01-13 14:45:00,51.86,51.87,51.81,51.81,31100.0,31.4704,31.4765,31.4401,31.4401,31100.0
2005-01-13 14:50:00,51.8,51.8,51.78,51.79,19800.0,31.434,31.434,31.4219,31.4279,19800.0
2005-01-13 14:55:00,51.79,51.8,51.75,51.77,11500.0,31.4279,31.434,31.4037,31.4158,11500.0
2005-01-13 15:00:00,51.76,51.8,51.75,51.78,23400.0,31.4097,31.434,31.4037,31.4219,23400.0
2005-01-13 15:05:00,51.78,51.81,51.77,51.8,34200.0,31.4219,31.4401,31.4158,31.434,34200.0
2005-01-13 15:10:00,51.8,51.8,51.71,51.74,16100.0,31.434,31.434,31.3794,31.3976,16100.0
2005-01-13 15:15:00,51.75,51.76,51.72,51.72,30700.0,31.4037,31.4097,31.3855,31.3855,30700.0
2005-01-13 15:20:00,51.75,51.75,51.65,51.67,44100.0,31.4037,31.4037,31.343,31.3551,44100.0
2005-01-13 15:25:00,51.66,51.68,51.63,51.64,27600.0,31.3491,31.3612,31.3309,31.3369,27600.0
2005-01-13 15:30:00,51.64,51.64,51.53,51.58,58100.0,31.3369,31.3369,31.2702,31.3005,58100.0
2005-01-13 15:35:00,51.58,51.63,51.57,51.57,40900.0,31.3005,31.3309,31.2944,31.2944,40900.0
2005-01-13 15:40:00,51.57,51.65,51.44,51.44,63600.0,31.2944,31.343,31.2156,31.2156,63600.0
2005-01-13 15:45:00,51.44,51.46,51.42,51.46,40400.0,31.2156,31.2277,31.2034,31.2277,40400.0
2005-01-13 15:50:00,51.45,51.53,51.43,51.48,89400.0,31.2216,31.2702,31.2095,31.2398,89400.0
2005-01-13 15:55:00,51.48,51.54,51.47,51.52,67500.0,31.2398,31.2762,31.2338,31.2641,67500.0
2005-01-14 09:30:00,51.36,51.46,51.36,51.45,52700.0,31.167,31.2277,31.167,31.2216,52700.0
2005-01-14 09:35:00,51.45,51.58,51.36,51.36,15700.0,31.2216,31.3005,31.167,31.167,15700.0
2005-01-14 09:40:00,51.39,51.48,51.38,51.4,36300.0,31.1852,31.2398,31.1791,31.1913,36300.0
2005-01-14 09:45:00,51.39,51.4,51.35,51.38,16200.0,31.1852,31.1913,31.1609,31.1791,16200.0
2005-01-14 09:50:00,51.38,51.38,51.37,51.38,9700.0,31.1791,31.1791,31.1731,31.1791,9700.0
2005-01-14 09:55:00,51.38,51.39,51.35,51.35,17400.0,31.1791,31.1852,31.1609,31.1609,17400.0
2005-01-14 10:00:00,51.35,51.42,51.35,51.38,18000.0,31.1609,31.2034,31.1609,31.1791,18000.0
2005-01-14 10:05:00,51.38,51.41,51.37,51.4,12700.0,31.1791,31.1973,31.1731,31.1913,12700.0
2005-01-14 10:10:00,51.4,51.51,51.4,51.5,12500.0,31.1913,31.258,31.1913,31.252,12500.0
2005-01-14 10:15:00,51.5,51.59,51.48,51.56,15700.0,31.252,31.3066,31.2398,31.2884,15700.0
2005-01-14 10:20:00,51.57,51.66,51.57,51.65,12500.0,31.2944,31.3491,31.2944,31.343,12500.0
2005-01-14 10:25:00,51.65,51.8,51.64,51.75,37600.0,31.343,31.434,31.3369,31.4037,37600.0
2005-01-14 10:30:00,51.75,51.79,51.7,51.72,29300.0,31.4037,31.4279,31.3733,31.3855,29300.0
2005-01-14 10:35:00,51.72,51.8,51.72,51.8,27800.0,31.3855,31.434,31.3855,31.434,27800.0
2005-01-14 10:40:00,51.8,51.84,51.7,51.72,41600.0,31.434,31.4583,31.3733,31.3855,41600.0
2005-01-14 10:45:00,51.72,51.8,51.71,51.75,31200.0,31.3855,31.434,31.3794,31.4037,31200.0
2005-01-14 10:50:00,51.74,51.74,51.63,51.64,34400.0,31.3976,31.3976,31.3309,31.3369,34400.0
2005-01-14 10:55:00,51.64,51.65,51.61,51.62,14300.0,31.3369,31.343,31.3187,31.3248,14300.0
2005-01-14 11:00:00,51.61,51.62,51.59,51.6,17600.0,31.3187,31.3248,31.3066,31.3126,17600.0
2005-01-14 11:05:00,51.6,51.65,51.59,51.65,12800.0,31.3126,31.343,31.3066,31.343,12800.0
2005-01-14 11:10:00,51.65,51.65,51.64,51.65,10000.0,31.343,31.343,31.3369,31.343,10000.0
2005-01-14 11:15:00,51.64,51.65,51.64,51.65,5200.0,31.3369,31.343,31.3369,31.343,5200.0
2005-01-14 11:20:00,51.65,51.65,51.64,51.65,12800.0,31.343,31.343,31.3369,31.343,12800.0
2005-01-14 11:25:00,51.65,51.65,51.64,51.65,12400.0,31.343,31.343,31.3369,31.343,12400.0
2005-01-14 11:30:00,51.64,51.65,51.62,51.63,9400.0,31.3369,31.343,31.3248,31.3309,9400.0
2005-01-14 11:35:00,51.63,51.63,51.6,51.62,6100.0,31.3309,31.3309,31.3126,31.3248,6100.0
2005-01-14 11:40:00,51.61,51.62,51.57,51.57,15000.0,31.3187,31.3248,31.2944,31.2944,15000.0
2005-01-14 11:45:00,51.57,51.57,51.55,51.57,6200.0,31.2944,31.2944,31.2823,31.2944,6200.0
2005-01-14 11:50:00,51.57,51.58,51.56,51.58,12500.0,31.2944,31.3005,31.2884,31.3005,12500.0
2005-01-14 11:55:00,51.58,51.6,51.58,51.6,5600.0,31.3005,31.3126,31.3005,31.3126,5600.0
2005-01-14 12:00:00,51.6,51.61,51.59,51.6,153200.0,31.3126,31.3187,31.3066,31.3126,153200.0
2005-01-14 12:05:00,51.6,51.62,51.6,51.61,14000.0,31.3126,31.3248,31.3126,31.3187,14000.0
2005-01-14 12:10:00,51.61,51.61,51.59,51.6,10300.0,31.3187,31.3187,31.3066,31.3126,10300.0
2005-01-14 12:15:00,51.6,51.62,51.58,51.62,21700.0,31.3126,31.3248,31.3005,31.3248,21700.0
2005-01-14 12:20:00,51.62,51.62,51.6,51.6,23900.0,31.3248,31.3248,31.3126,31.3126,23900.0
2005-01-14 12:25:00,51.6,51.61,51.6,51.6,33100.0,31.3126,31.3187,31.3126,31.3126,33100.0
2005-01-14 12:30:00,51.6,51.61,51.58,51.58,117100.0,31.3126,31.3187,31.3005,31.3005,117100.0
2005-01-14 12:35:00,51.59,51.62,51.59,51.61,12800.0,31.3066,31.3248,31.3066,31.3187,12800.0
2005-01-14 12:40:00,51.61,51.61,51.57,51.58,9300.0,31.3187,31.3187,31.2944,31.3005,9300.0
2005-01-14 12:45:00,51.58,51.59,51.56,51.58,13800.0,31.3005,31.3066,31.2884,31.3005,13800.0
2005-01-14 12:50:00,51.58,51.59,51.58,51.59,7300.0,31.3005,31.3066,31.3005,31.3066,7300.0
2005-01-14 12:55:00,51.6,51.6,51.57,51.58,13300.0,31.3126,31.3126,31.2944,31.3005,13300.0
2005-01-14 13:00:00,51.58,51.59,51.57,51.58,7900.0,31.3005,31.3066,31.2944,31.3005,7900.0
2005-01-14 13:05:00,51.59,51.6,51.58,51.59,13500.0,31.3066,31.3126,31.3005,31.3066,13500.0
2005-01-14 13:10:00,51.59,51.59,51.56,51.58,9800.0,31.3066,31.3066,31.2884,31.3005,9800.0
2005-01-14 13:15:00,51.58,51.58,51.53,51.58,33700.0,31.3005,31.3005,31.2702,31.3005,33700.0
2005-01-14 13:20:00,51.57,51.57,51.54,51.56,5400.0,31.2944,31.2944,31.2762,31.2884,5400.0
2005-01-14 13:25:00,51.56,51.58,51.56,51.58,9000.0,31.2884,31.3005,31.2884,31.3005,9000.0
2005-01-14 13:30:00,51.57,51.58,51.57,51.57,8100.0,31.2944,31.3005,31.2944,31.2944,8100.0
2005-01-14 13:35:00,51.57,51.58,51.56,51.57,14100.0,31.2944,31.3005,31.2884,31.2944,14100.0
2005-01-14 13:40:00,51.57,51.57,51.56,51.56,10700.0,31.2944,31.2944,31.2884,31.2884,10700.0
2005-01-14 13:45:00,51.55,51.58,51.55,51.57,10700.0,31.2823,31.3005,31.2823,31.2944,10700.0
2005-01-14 13:50:00,51.57,51.57,51.54,51.55,11300.0,31.2944,31.2944,31.2762,31.2823,11300.0
2005-01-14 13:55:00,51.55,51.55,51.54,51.54,5800.0,31.2823,31.2823,31.2762,31.2762,5800.0
2005-01-14 14:00:00,51.54,51.54,51.53,51.53,5900.0,31.2762,31.2762,31.2702,31.2702,5900.0
2005-01-14 14:05:00,51.54,51.55,51.54,51.55,6800.0,31.2762,31.2823,31.2762,31.2823,6800.0
2005-01-14 14:10:00,51.55,51.55,51.48,51.49,16700.0,31.2823,31.2823,31.2398,31.2459,16700.0
2005-01-14 14:15:00,51.49,51.51,51.46,51.51,13800.0,31.2459,31.258,31.2277,31.258,13800.0
2005-01-14 14:20:00,51.51,51.53,51.5,51.53,16600.0,31.258,31.2702,31.252,31.2702,16600.0
2005-01-14 14:25:00,51.53,51.54,51.49,51.5,24800.0,31.2702,31.2762,31.2459,31.252,24800.0
2005-01-14 14:30:00,51.5,51.5,51.43,51.47,12800.0,31.252,31.252,31.2095,31.2338,12800.0
2005-01-14 14:35:00,51.48,51.52,51.48,51.52,7500.0,31.2398,31.2641,31.2398,31.2641,7500.0
2005-01-14 14:40:00,51.51,51.51,51.48,51.49,18400.0,31.258,31.258,31.2398,31.2459,18400.0
2005-01-14 14:45:00,51.5,51.5,51.49,51.49,7100.0,31.252,31.252,31.2459,31.2459,7100.0
2005-01-14 14:50:00,51.49,51.53,51.49,51.53,15600.0,31.2459,31.2702,31.2459,31.2702,15600.0
2005-01-14 14:55:00,51.52,51.55,51.5,51.55,19800.0,31.2641,31.2823,31.252,31.2823,19800.0
2005-01-14 15:00:00,51.55,51.55,51.54,51.54,10000.0,31.2823,31.2823,31.2762,31.2762,10000.0
2005-01-14 15:05:00,51.54,51.55,51.51,51.52,12400.0,31.2762,31.2823,31.258,31.2641,12400.0
2005-01-14 15:10:00,51.51,51.52,51.5,51.52,14400.0,31.258,31.2641,31.252,31.2641,14400.0
2005-01-14 15:15:00,51.51,51.54,51.48,51.5,20800.0,31.258,31.2762,31.2398,31.252,20800.0
2005-01-14 15:20:00,51.5,51.52,51.48,51.5,35400.0,31.252,31.2641,31.2398,31.252,35400.0
2005-01-14 15:25:00,51.51,51.51,51.49,51.51,21400.0,31.258,31.258,31.2459,31.258,21400.0
2005-01-14 15:30:00,51.51,51.52,51.49,51.51,37200.0,31.258,31.2641,31.2459,31.258,37200.0
2005-01-14 15:35:00,51.52,51.53,51.49,51.53,57400.0,31.2641,31.2702,31.2459,31.2702,57400.0
2005-01-14 15:40:00,51.53,51.54,51.51,51.53,47400.0,31.2702,31.2762,31.258,31.2702,47400.0
2005-01-14 15:45:00,51.52,51.54,51.47,51.49,37900.0,31.2641,31.2762,31.2338,31.2459,37900.0
2005-01-14 15:50:00,51.49,51.5,51.47,51.5,33700.0,31.2459,31.252,31.2338,31.252,33700.0
2005-01-14 15:55:00,51.5,51.5,51.48,51.49,33600.0,31.252,31.252,31.2398,31.2459,33600.0
2005-01-18 09:30:00,51.4,51.44,51.33,51.33,63200.0,31.1913,31.2156,31.1488,31.1488,63200.0
2005-01-18 09:35:00,51.34,51.44,51.33,51.37,31000.0,31.1549,31.2156,31.1488,31.1731,31000.0
2005-01-18 09:40:00,51.37,51.37,51.2,51.24,31500.0,31.1731,31.1731,31.0699,31.0942,31500.0
2005-01-18 09:45:00,51.21,51.3,51.2,51.29,32200.0,31.076,31.1306,31.0699,31.1245,32200.0
2005-01-18 09:50:00,51.29,51.39,51.27,51.31,26200.0,31.1245,31.1852,31.1124,31.1367,26200.0
2005-01-18 09:55:00,51.3,51.33,51.23,51.3,18800.0,31.1306,31.1488,31.0881,31.1306,18800.0
2005-01-18 10:00:00,51.3,51.32,51.28,51.31,82000.0,31.1306,31.1427,31.1185,31.1367,82000.0
2005-01-18 10:05:00,51.29,51.3,51.24,51.25,26800.0,31.1245,31.1306,31.0942,31.1003,26800.0
2005-01-18 10:10:00,51.26,51.27,51.21,51.23,35300.0,31.1063,31.1124,31.076,31.0881,35300.0
2005-01-18 10:15:00,51.23,51.27,51.21,51.26,32800.0,31.0881,31.1124,31.076,31.1063,32800.0
2005-01-18 10:20:00,51.26,51.26,51.21,51.25,26400.0,31.1063,31.1063,31.076,31.1003,26400.0
2005-01-18 10:25:00,51.25,51.3,51.25,51.29,21200.0,31.1003,31.1306,31.1003,31.1245,21200.0
2005-01-18 10:30:00,51.29,51.34,51.29,51.31,62000.0,31.1245,31.1549,31.1245,31.1367,62000.0
2005-01-18 10:35:00,51.31,51.41,51.3,51.39,73800.0,31.1367,31.1973,31.1306,31.1852,73800.0
2005-01-18 10:40:00,51.39,51.43,51.36,51.38,31300.0,31.1852,31.2095,31.167,31.1791,31300.0
2005-01-18 10:45:00,51.38,51.44,51.38,51.44,31900.0,31.1791,31.2156,31.1791,31.2156,31900.0
2005-01-18 10:50:00,51.45,51.5,51.39,51.44,18700.0,31.2216,31.252,31.1852,31.2156,18700.0
2005-01-18 10:55:00,51.44,51.47,51.43,51.47,14100.0,31.2156,31.2338,31.2095,31.2338,14100.0
2005-01-18 11:00:00,51.47,51.49,51.46,51.49,16900.0,31.2338,31.2459,31.2277,31.2459,16900.0
2005-01-18 11:05:00,51.49,51.5,51.48,51.48,19600.0,31.2459,31.252,31.2398,31.2398,19600.0
2005-01-18 11:10:00,51.48,51.5,51.48,51.5,16500.0,31.2398,31.252,31.2398,31.252,16500.0
2005-01-18 11:15:00,51.5,51.52,51.49,51.5,55100.0,31.252,31.2641,31.2459,31.252,55100.0
2005-01-18 11:20:00,51.5,51.52,51.5,51.52,15100.0,31.252,31.2641,31.252,31.2641,15100.0
2005-01-18 11:25:00,51.51,51.53,51.5,51.53,15800.0,31.258,31.2702,31.252,31.2702,15800.0
2005-01-18 11:30:00,51.53,51.55,51.5,51.52,75500.0,31.2702,31.2823,31.252,31.2641,75500.0
2005-01-18 11:35:00,51.51,51.55,51.51,51.53,36900.0,31.258,31.2823,31.258,31.2702,36900.0
2005-01-18 11:40:00,51.53,51.55,51.52,51.54,17700.0,31.2702,31.2823,31.2641,31.2762,17700.0
2005-01-18 11:45:00,51.54,51.56,51.53,51.55,37100.0,31.2762,31.2884,31.2702,31.2823,37100.0
2005-01-18 11:50:00,51.56,51.65,51.56,51.61,32800.0,31.2884,31.343,31.2884,31.3187,32800.0
2005-01-18 11:55:00,51.62,51.63,51.59,51.59,9000.0,31.3248,31.3309,31.3066,31.3066,9000.0
2005-01-18 12:00:00,51.59,51.62,51.56,51.61,37700.0,31.3066,31.3248,31.2884,31.3187,37700.0
2005-01-18 12:05:00,51.62,51.63,51.57,51.62,23400.0,31.3248,31.3309,31.2944,31.3248,23400.0
2005-01-18 12:10:00,51.62,51.63,51.61,51.62,13600.0,31.3248,31.3309,31.3187,31.3248,13600.0
2005-01-18 12:15:00,51.62,51.62,51.58,51.58,36200.0,31.3248,31.3248,31.3005,31.3005,36200.0
2005-01-18 12:20:00,51.58,51.59,51.55,51.58,15500.0,31.3005,31.3066,31.2823,31.3005,15500.0
2005-01-18 12:25:00,51.58,51.61,51.58,51.58,11500.0,31.3005,31.3187,31.3005,31.3005,11500.0
2005-01-18 12:30:00,51.58,51.6,51.56,51.58,10300.0,31.3005,31.3126,31.2884,31.3005,10300.0
2005-01-18 12:35:00,51.59,51.6,51.57,51.59,11200.0,31.3066,31.3126,31.2944,31.3066,11200.0
2005-01-18 12:40:00,51.59,51.61,51.59,51.6,13600.0,31.3066,31.3187,31.3066,31.3126,13600.0
2005-01-18 12:45:00,51.61,51.62,51.59,51.62,27200.0,31.3187,31.3248,31.3066,31.3248,27200.0
2005-01-18 12:50:00,51.61,51.62,51.58,51.6,18000.0,31.3187,31.3248,31.3005,31.3126,18000.0
2005-01-18 12:55:00,51.6,51.6,51.54,51.57,7800.0,31.3126,31.3126,31.2762,31.2944,7800.0
2005-01-18 13:00:00,51.57,51.59,51.55,51.55,82300.0,31.2944,31.3066,31.2823,31.2823,82300.0
2005-01-18 13:05:00,51.58,51.59,51.53,51.56,11300.0,31.3005,31.3066,31.2702,31.2884,11300.0
2005-01-18 13:10:00,51.56,51.57,51.55,51.56,9900.0,31.2884,31.2944,31.2823,31.2884,9900.0
2005-01-18 13:15:00,51.57,51.59,51.55,51.59,11200.0,31.2944,31.3066,31.2823,31.3066,11200.0
2005-01-18 13:20:00,51.58,51.59,51.56,51.56,7100.0,31.3005,31.3066,31.2884,31.2884,7100.0
2005-01-18 13:25:00,51.56,51.57,51.54,51.56,8000.0,31.2884,31.2944,31.2762,31.2884,8000.0
2005-01-18 13:30:00,51.56,51.6,51.55,51.6,14400.0,31.2884,31.3126,31.2823,31.3126,14400.0
2005-01-18 13:35:00,51.6,51.6,51.55,51.59,12400.0,31.3126,31.3126,31.2823,31.3066,12400.0
2005-01-18 13:40:00,51.59,51.63,51.59,51.61,7600.0,31.3066,31.3309,31.3066,31.3187,7600.0
2005-01-18 13:45:00,51.62,51.68,51.62,51.65,22800.0,31.3248,31.3612,31.3248,31.343,22800.0
2005-01-18 13:50:00,51.65,51.66,51.62,51.64,15800.0,31.343,31.3491,31.3248,31.3369,15800.0
2005-01-18 13:55:00,51.64,51.65,51.59,51.6,16200.0,31.3369,31.343,31.3066,31.3126,16200.0
2005-01-18 14:00:00,51.6,51.64,51.59,51.63,36800.0,31.3126,31.3369,31.3066,31.3309,36800.0
2005-01-18 14:05:00,51.63,51.63,51.59,51.62,21100.0,31.3309,31.3309,31.3066,31.3248,21100.0
2005-01-18 14:10:00,51.62,51.64,51.61,51.63,23900.0,31.3248,31.3369,31.3187,31.3309,23900.0
2005-01-18 14:15:00,51.63,51.64,51.57,51.58,18700.0,31.3309,31.3369,31.2944,31.3005,18700.0
2005-01-18 14:20:00,51.57,51.6,51.57,51.6,12800.0,31.2944,31.3126,31.2944,31.3126,12800.0
2005-01-18 14:25:00,51.59,51.63,51.59,51.63,12500.0,31.3066,31.3309,31.3066,31.3309,12500.0
2005-01-18 14:30:00,51.64,51.65,51.61,51.61,26100.0,31.3369,31.343,31.3187,31.3187,26100.0
2005-01-18 14:35:00,51.62,51.62,51.57,51.59,19400.0,31.3248,31.3248,31.2944,31.3066,19400.0
2005-01-18 14:40:00,51.58,51.6,51.57,51.58,12000.0,31.3005,31.3126,31.2944,31.3005,12000.0
2005-01-18 14:45:00,51.58,51.6,51.55,51.59,12200.0,31.3005,31.3126,31.2823,31.3066,12200.0
2005-01-18 14:50:00,51.59,51.59,51.53,51.54,17900.0,31.3066,31.3066,31.2702,31.2762,17900.0
2005-01-18 14:55:00,51.55,51.57,51.54,51.54,17000.0,31.2823,31.2944,31.2762,31.2762,17000.0
2005-01-18 15:00:00,51.54,51.54,51.51,51.53,21000.0,31.2762,31.2762,31.258,31.2702,21000.0
2005-01-18 15:05:00,51.53,51.54,51.49,51.53,13700.0,31.2702,31.2762,31.2459,31.2702,13700.0
2005-01-18 15:10:00,51.53,51.56,51.52,51.56,33800.0,31.2702,31.2884,31.2641,31.2884,33800.0
2005-01-18 15:15:00,51.55,51.55,51.52,51.53,68600.0,31.2823,31.2823,31.2641,31.2702,68600.0
2005-01-18 15:20:00,51.52,51.6,51.52,51.57,28200.0,31.2641,31.3126,31.2641,31.2944,28200.0
2005-01-18 15:25:00,51.57,51.6,51.56,51.58,40300.0,31.2944,31.3126,31.2884,31.3005,40300.0
2005-01-18 15:30:00,51.58,51.59,51.56,51.58,22100.0,31.3005,31.3066,31.2884,31.3005,22100.0
2005-01-18 15:35:00,51.58,51.58,51.52,51.54,49600.0,31.3005,31.3005,31.2641,31.2762,49600.0
2005-01-18 15:40:00,51.55,51.59,51.55,51.57,59500.0,31.2823,31.3066,31.2823,31.2944,59500.0
2005-01-18 15:45:00,51.57,51.58,51.55,51.55,29000.0,31.2944,31.3005,31.2823,31.2823,29000.0
2005-01-18 15:50:00,51.56,51.56,51.53,51.53,44900.0,31.2884,31.2884,31.2702,31.2702,44900.0
2005-01-18 15:55:00,51.53,51.59,51.53,51.59,90200.0,31.2702,31.3066,31.2702,31.3066,90200.0
2005-01-19 09:30:00,51.69,51.69,51.47,51.54,42300.0,31.3673,31.3673,31.2338,31.2762,42300.0
2005-01-19 09:35:00,51.55,51.6,51.45,51.46,21500.0,31.2823,31.3126,31.2216,31.2277,21500.0
2005-01-19 09:40:00,51.45,51.51,51.39,51.43,18600.0,31.2216,31.258,31.1852,31.2095,18600.0
2005-01-19 09:45:00,51.43,51.44,51.38,51.4,27800.0,31.2095,31.2156,31.1791,31.1913,27800.0
2005-01-19 09:50:00,51.39,51.42,51.36,51.41,22500.0,31.1852,31.2034,31.167,31.1973,22500.0
2005-01-19 09:55:00,51.4,51.47,51.39,51.42,26900.0,31.1913,31.2338,31.1852,31.2034,26900.0
2005-01-19 10:00:00,51.41,51.42,51.35,51.37,20200.0,31.1973,31.2034,31.1609,31.1731,20200.0
2005-01-19 10:05:00,51.37,51.42,51.35,51.36,33000.0,31.1731,31.2034,31.1609,31.167,33000.0
2005-01-19 10:10:00,51.36,51.43,51.32,51.4,26200.0,31.167,31.2095,31.1427,31.1913,26200.0
2005-01-19 10:15:00,51.4,51.44,51.39,51.4,25400.0,31.1913,31.2156,31.1852,31.1913,25400.0
2005-01-19 10:20:00,51.4,51.44,51.39,51.41,21400.0,31.1913,31.2156,31.1852,31.1973,21400.0
2005-01-19 10:25:00,51.4,51.43,51.34,51.34,14300.0,31.1913,31.2095,31.1549,31.1549,14300.0
2005-01-19 10:30:00,51.34,51.39,51.32,51.34,27200.0,31.1549,31.1852,31.1427,31.1549,27200.0
2005-01-19 10:35:00,51.34,51.36,51.27,51.27,19000.0,31.1549,31.167,31.1124,31.1124,19000.0
2005-01-19 10:40:00,51.27,51.33,51.27,51.33,12100.0,31.1124,31.1488,31.1124,31.1488,12100.0
2005-01-19 10:45:00,51.33,51.38,51.3,51.34,17300.0,31.1488,31.1791,31.1306,31.1549,17300.0
2005-01-19 10:50:00,51.33,51.34,51.26,51.31,22100.0,31.1488,31.1549,31.1063,31.1367,22100.0
2005-01-19 10:55:00,51.32,51.39,51.31,51.39,8600.0,31.1427,31.1852,31.1367,31.1852,8600.0
2005-01-19 11:00:00,51.39,51.42,51.38,51.41,7800.0,31.1852,31.2034,31.1791,31.1973,7800.0
2005-01-19 11:05:00,51.4,51.41,51.38,51.39,6600.0,31.1913,31.1973,31.1791,31.1852,6600.0
2005-01-19 11:10:00,51.39,51.4,51.3,51.31,18600.0,31.1852,31.1913,31.1306,31.1367,18600.0
2005-01-19 11:15:00,51.32,51.35,51.24,51.24,21900.0,31.1427,31.1609,31.0942,31.0942,21900.0
2005-01-19 11:20:00,51.24,51.24,51.17,51.18,146600.0,31.0942,31.0942,31.0517,31.0578,146600.0
2005-01-19 11:25:00,51.18,51.18,51.12,51.13,37200.0,31.0578,31.0578,31.0214,31.0274,37200.0
2005-01-19 11:30:00,51.12,51.13,51.06,51.07,69600.0,31.0214,31.0274,30.985,30.991,69600.0
2005-01-19 11:35:00,51.07,51.14,51.07,51.13,90700.0,30.991,31.0335,30.991,31.0274,90700.0
2005-01-19 11:40:00,51.13,51.13,51.0,51.01,91900.0,31.0274,31.0274,30.9485,30.9546,91900.0
2005-01-19 11:45:00,51.01,51.02,50.89,50.9,133700.0,30.9546,30.9607,30.8818,30.8879,133700.0
2005-01-19 11:50:00,50.89,50.9,50.85,50.85,28200.0,30.8818,30.8879,30.8575,30.8575,28200.0
2005-01-19 11:55:00,50.86,50.86,50.72,50.72,78400.0,30.8636,30.8636,30.7786,30.7786,78400.0
2005-01-19 12:00:00,50.73,50.75,50.72,50.72,63400.0,30.7847,30.7968,30.7786,30.7786,63400.0
2005-01-19 12:05:00,50.72,50.74,50.64,50.73,63500.0,30.7786,30.7908,30.7301,30.7847,63500.0
2005-01-19 12:10:00,50.72,50.73,50.72,50.73,36600.0,30.7786,30.7847,30.7786,30.7847,36600.0
2005-01-19 12:15:00,50.72,50.73,50.63,50.64,69700.0,30.7786,30.7847,30.724,30.7301,69700.0
2005-01-19 12:20:00,50.64,50.64,50.42,50.46,101000.0,30.7301,30.7301,30.5966,30.6209,101000.0
2005-01-19 12:25:00,50.45,50.48,50.45,50.45,49900.0,30.6148,30.633,30.6148,30.6148,49900.0
2005-01-19 12:30:00,50.46,50.55,50.4,50.41,160100.0,30.6209,30.6755,30.5844,30.5905,160100.0
2005-01-19 12:35:00,50.4,50.7,50.39,50.61,74600.0,30.5844,30.7665,30.5784,30.7119,74600.0
2005-01-19 12:40:00,50.62,50.74,50.62,50.64,35400.0,30.7179,30.7908,30.7179,30.7301,35400.0
2005-01-19 12:45:00,50.65,50.65,50.6,50.63,43500.0,30.7362,30.7362,30.7058,30.724,43500.0
2005-01-19 12:50:00,50.64,50.74,50.63,50.72,26100.0,30.7301,30.7908,30.724,30.7786,26100.0
2005-01-19 12:55:00,50.73,50.73,50.63,50.64,60700.0,30.7847,30.7847,30.724,30.7301,60700.0
2005-01-19 13:00:00,50.64,50.66,50.63,50.66,25100.0,30.7301,30.7422,30.724,30.7422,25100.0
2005-01-19 13:05:00,50.66,50.66,50.63,50.66,35200.0,30.7422,30.7422,30.724,30.7422,35200.0
2005-01-19 13:10:00,50.66,50.67,50.62,50.63,34500.0,30.7422,30.7483,30.7179,30.724,34500.0
2005-01-19 13:15:00,50.62,50.68,50.62,50.68,25000.0,30.7179,30.7544,30.7179,30.7544,25000.0
2005-01-19 13:20:00,50.68,50.71,50.66,50.69,41100.0,30.7544,30.7726,30.7422,30.7604,41100.0
2005-01-19 13:25:00,50.69,50.7,50.69,50.7,11200.0,30.7604,30.7665,30.7604,30.7665,11200.0
2005-01-19 13:30:00,50.7,50.72,50.7,50.71,48500.0,30.7665,30.7786,30.7665,30.7726,48500.0
2005-01-19 13:35:00,50.71,50.71,50.68,50.7,42700.0,30.7726,30.7726,30.7544,30.7665,42700.0
2005-01-19 13:40:00,50.7,50.71,50.67,50.68,22500.0,30.7665,30.7726,30.7483,30.7544,22500.0
2005-01-19 13:45:00,50.68,50.7,50.68,50.68,16900.0,30.7544,30.7665,30.7544,30.7544,16900.0
2005-01-19 13:50:00,50.68,50.7,50.68,50.68,19300.0,30.7544,30.7665,30.7544,30.7544,19300.0
2005-01-19 13:55:00,50.68,50.7,50.67,50.68,35900.0,30.7544,30.7665,30.7483,30.7544,35900.0
2005-01-19 14:00:00,50.68,50.71,50.67,50.71,52800.0,30.7544,30.7726,30.7483,30.7726,52800.0
2005-01-19 14:05:00,50.71,50.72,50.68,50.72,74300.0,30.7726,30.7786,30.7544,30.7786,74300.0
2005-01-19 14:10:00,50.73,50.82,50.73,50.81,56000.0,30.7847,30.8393,30.7847,30.8332,56000.0
2005-01-19 14:15:00,50.81,50.81,50.73,50.8,45800.0,30.8332,30.8332,30.7847,30.8272,45800.0
2005-01-19 14:20:00,50.78,50.81,50.78,50.8,29600.0,30.815,30.8332,30.815,30.8272,29600.0
2005-01-19 14:25:00,50.79,50.9,50.79,50.9,43800.0,30.8211,30.8879,30.8211,30.8879,43800.0
2005-01-19 14:30:00,50.9,50.9,50.85,50.86,42500.0,30.8879,30.8879,30.8575,30.8636,42500.0
2005-01-19 14:35:00,50.86,50.86,50.84,50.85,23100.0,30.8636,30.8636,30.8515,30.8575,23100.0
2005-01-19 14:40:00,50.84,50.85,50.83,50.85,22500.0,30.8515,30.8575,30.8454,30.8575,22500.0
2005-01-19 14:45:00,50.84,50.85,50.82,50.82,33000.0,30.8515,30.8575,30.8393,30.8393,33000.0
2005-01-19 14:50:00,50.82,50.88,50.82,50.84,53100.0,30.8393,30.8757,30.8393,30.8515,53100.0
2005-01-19 14:55:00,50.84,50.86,50.82,50.84,17700.0,30.8515,30.8636,30.8393,30.8515,17700.0
2005-01-19 15:00:00,50.84,50.87,50.84,50.85,21700.0,30.8515,30.8697,30.8515,30.8575,21700.0
2005-01-19 15:05:00,50.85,50.87,50.83,50.83,16600.0,30.8575,30.8697,30.8454,30.8454,16600.0
2005-01-19 15:10:00,50.83,50.84,50.81,50.81,21200.0,30.8454,30.8515,30.8332,30.8332,21200.0
2005-01-19 15:15:00,50.8,50.81,50.79,50.81,21900.0,30.8272,30.8332,30.8211,30.8332,21900.0
2005-01-19 15:20:00,50.81,50.81,50.67,50.67,62000.0,30.8332,30.8332,30.7483,30.7483,62000.0
2005-01-19 15:25:00,50.68,50.68,50.6,50.6,31600.0,30.7544,30.7544,30.7058,30.7058,31600.0
2005-01-19 15:30:00,50.61,50.61,50.53,50.61,96300.0,30.7119,30.7119,30.6633,30.7119,96300.0
2005-01-19 15:35:00,50.61,50.66,50.61,50.65,146100.0,30.7119,30.7422,30.7119,30.7362,146100.0
2005-01-19 15:40:00,50.65,50.72,50.63,50.71,65500.0,30.7362,30.7786,30.724,30.7726,65500.0
2005-01-19 15:45:00,50.71,50.71,50.65,50.65,57500.0,30.7726,30.7726,30.7362,30.7362,57500.0
2005-01-19 15:50:00,50.66,50.68,50.66,50.67,43300.0,30.7422,30.7544,30.7422,30.7483,43300.0
2005-01-19 15:55:00,50.67,50.72,50.66,50.66,89800.0,30.7483,30.7786,30.7422,30.7422,89800.0
2005-01-20 09:30:00,50.28,50.55,50.28,50.54,121900.0,30.5116,30.6755,30.5116,30.6694,121900.0
2005-01-20 09:35:00,50.51,50.51,50.33,50.35,26000.0,30.6512,30.6512,30.542,30.5541,26000.0
2005-01-20 09:40:00,50.33,50.33,50.17,50.21,70700.0,30.542,30.542,30.4449,30.4691,70700.0
2005-01-20 09:45:00,50.2,50.39,50.13,50.17,77800.0,30.4631,30.5784,30.4206,30.4449,77800.0
2005-01-20 09:50:00,50.17,50.19,50.08,50.08,36100.0,30.4449,30.457,30.3903,30.3903,36100.0
2005-01-20 09:55:00,50.08,50.16,50.08,50.12,46900.0,30.3903,30.4388,30.3903,30.4145,46900.0
2005-01-20 10:00:00,50.11,50.15,50.1,50.14,90000.0,30.4085,30.4327,30.4024,30.4267,90000.0
2005-01-20 10:05:00,50.14,50.16,50.1,50.15,110300.0,30.4267,30.4388,30.4024,30.4327,110300.0
2005-01-20 10:10:00,50.15,50.22,50.1,50.21,106200.0,30.4327,30.4752,30.4024,30.4691,106200.0
2005-01-20 10:15:00,50.21,50.22,50.13,50.14,67400.0,30.4691,30.4752,30.4206,30.4267,67400.0
2005-01-20 10:20:00,50.14,50.18,50.13,50.17,98400.0,30.4267,30.4509,30.4206,30.4449,98400.0
2005-01-20 10:25:00,50.16,50.18,50.1,50.1,46700.0,30.4388,30.4509,30.4024,30.4024,46700.0
2005-01-20 10:30:00,50.11,50.11,50.05,50.05,82400.0,30.4085,30.4085,30.3721,30.3721,82400.0
2005-01-20 10:35:00,50.05,50.1,50.03,50.06,59400.0,30.3721,30.4024,30.3599,30.3781,59400.0
2005-01-20 10:40:00,50.05,50.08,50.04,50.06,42300.0,30.3721,30.3903,30.366,30.3781,42300.0
2005-01-20 10:45:00,50.06,50.13,50.05,50.12,27000.0,30.3781,30.4206,30.3721,30.4145,27000.0
2005-01-20 10:50:00,50.11,50.12,50.09,50.11,52000.0,30.4085,30.4145,30.3963,30.4085,52000.0
2005-01-20 10:55:00,50.11,50.15,50.1,50.1,37200.0,30.4085,30.4327,30.4024,30.4024,37200.0
2005-01-20 11:00:00,50.11,50.21,50.11,50.2,54500.0,30.4085,30.4691,30.4085,30.4631,54500.0
2005-01-20 11:05:00,50.2,50.25,50.2,50.22,37900.0,30.4631,30.4934,30.4631,30.4752,37900.0
2005-01-20 11:10:00,50.23,50.28,50.23,50.27,73200.0,30.4813,30.5116,30.4813,30.5056,73200.0
2005-01-20 11:15:00,50.27,50.29,50.23,50.24,11200.0,30.5056,30.5177,30.4813,30.4874,11200.0
2005-01-20 11:20:00,50.23,50.23,50.19,50.2,8300.0,30.4813,30.4813,30.457,30.4631,8300.0
2005-01-20 11:25:00,50.2,50.24,50.19,50.21,79700.0,30.4631,30.4874,30.457,30.4691,79700.0
2005-01-20 11:30:00,50.21,50.28,50.21,50.28,23800.0,30.4691,30.5116,30.4691,30.5116,23800.0
2005-01-20 11:35:00,50.28,50.3,50.27,50.28,70800.0,30.5116,30.5238,30.5056,30.5116,70800.0
2005-01-20 11:40:00,50.28,50.29,50.25,50.29,77600.0,30.5116,30.5177,30.4934,30.5177,77600.0
2005-01-20 11:45:00,50.29,50.34,50.28,50.28,48200.0,30.5177,30.548,30.5116,30.5116,48200.0
2005-01-20 11:50:00,50.28,50.28,50.2,50.22,58500.0,30.5116,30.5116,30.4631,30.4752,58500.0
2005-01-20 11:55:00,50.23,50.23,50.18,50.22,11000.0,30.4813,30.4813,30.4509,30.4752,11000.0
2005-01-20 12:00:00,50.21,50.22,50.12,50.15,90000.0,30.4691,30.4752,30.4145,30.4327,90000.0
2005-01-20 12:05:00,50.16,50.24,50.15,50.23,33000.0,30.4388,30.4874,30.4327,30.4813,33000.0
2005-01-20 12:10:00,50.21,50.22,50.19,50.2,23600.0,30.4691,30.4752,30.457,30.4631,23600.0
2005-01-20 12:15:00,50.2,50.23,50.2,50.23,16800.0,30.4631,30.4813,30.4631,30.4813,16800.0
2005-01-20 12:20:00,50.23,50.23,50.19,50.2,21600.0,30.4813,30.4813,30.457,30.4631,21600.0
2005-01-20 12:25:00,50.19,50.23,50.19,50.21,65200.0,30.457,30.4813,30.457,30.4691,65200.0
2005-01-20 12:30:00,50.22,50.25,50.21,50.25,47500.0,30.4752,30.4934,30.4691,30.4934,47500.0
2005-01-20 12:35:00,50.24,50.26,50.24,50.25,62000.0,30.4874,30.4995,30.4874,30.4934,62000.0
2005-01-20 12:40:00,50.25,50.28,50.24,50.27,67900.0,30.4934,30.5116,30.4874,30.5056,67900.0
2005-01-20 12:45:00,50.27,50.31,50.27,50.28,33200.0,30.5056,30.5298,30.5056,30.5116,33200.0
2005-01-20 12:50:00,50.28,50.28,50.23,50.25,37700.0,30.5116,30.5116,30.4813,30.4934,37700.0
2005-01-20 12:55:00,50.24,50.26,50.24,50.26,11900.0,30.4874,30.4995,30.4874,30.4995,11900.0
2005-01-20 13:00:00,50.25,50.29,50.25,50.29,27600.0,30.4934,30.5177,30.4934,30.5177,27600.0
2005-01-20 13:05:00,50.29,50.29,50.25,50.25,20600.0,30.5177,30.5177,30.4934,30.4934,20600.0
2005-01-20 13:10:00,50.25,50.26,50.18,50.19,69500.0,30.4934,30.4995,30.4509,30.457,69500.0
2005-01-20 13:15:00,50.19,50.19,50.09,50.09,29500.0,30.457,30.457,30.3963,30.3963,29500.0
2005-01-20 13:20:00,50.09,50.1,50.05,50.08,42700.0,30.3963,30.4024,30.3721,30.3903,42700.0
2005-01-20 13:25:00,50.08,50.13,50.07,50.1,31700.0,30.3903,30.4206,30.3842,30.4024,31700.0
2005-01-20 13:30:00,50.1,50.13,50.1,50.12,44300.0,30.4024,30.4206,30.4024,30.4145,44300.0
2005-01-20 13:35:00,50.1,50.15,50.07,50.13,49100.0,30.4024,30.4327,30.3842,30.4206,49100.0
2005-01-20 13:40:00,50.13,50.14,50.12,50.12,16400.0,30.4206,30.4267,30.4145,30.4145,16400.0
2005-01-20 13:45:00,50.13,50.14,50.11,50.11,14300.0,30.4206,30.4267,30.4085,30.4085,14300.0
2005-01-20 13:50:00,50.11,50.11,50.07,50.1,44600.0,30.4085,30.4085,30.3842,30.4024,44600.0
2005-01-20 13:55:00,50.1,50.1,50.06,50.09,13800.0,30.4024,30.4024,30.3781,30.3963,13800.0
2005-01-20 14:00:00,50.09,50.11,50.09,50.1,33000.0,30.3963,30.4085,30.3963,30.4024,33000.0
2005-01-20 14:05:00,50.1,50.14,50.09,50.13,85600.0,30.4024,30.4267,30.3963,30.4206,85600.0
2005-01-20 14:10:00,50.14,50.2,50.14,50.18,31000.0,30.4267,30.4631,30.4267,30.4509,31000.0
2005-01-20 14:15:00,50.21,50.3,50.21,50.26,28200.0,30.4691,30.5238,30.4691,30.4995,28200.0
2005-01-20 14:20:00,50.28,50.33,50.27,50.29,33900.0,30.5116,30.542,30.5056,30.5177,33900.0
2005-01-20 14:25:00,50.29,50.3,50.24,50.25,18300.0,30.5177,30.5238,30.4874,30.4934,18300.0
2005-01-20 14:30:00,50.26,50.31,50.26,50.31,34400.0,30.4995,30.5298,30.4995,30.5298,34400.0
2005-01-20 14:35:00,50.31,50.31,50.24,50.25,27600.0,30.5298,30.5298,30.4874,30.4934,27600.0
2005-01-20 14:40:00,50.25,50.34,50.25,50.33,27500.0,30.4934,30.548,30.4934,30.542,27500.0
2005-01-20 14:45:00,50.33,50.37,50.29,50.31,27900.0,30.542,30.5662,30.5177,30.5298,27900.0
2005-01-20 14:50:00,50.31,50.35,50.31,50.34,20600.0,30.5298,30.5541,30.5298,30.548,20600.0
2005-01-20 14:55:00,50.34,50.34,50.27,50.28,19600.0,30.548,30.548,30.5056,30.5116,19600.0
2005-01-20 15:00:00,50.28,50.28,50.25,50.25,26900.0,30.5116,30.5116,30.4934,30.4934,26900.0
2005-01-20 15:05:00,50.26,50.3,50.26,50.29,11500.0,30.4995,30.5238,30.4995,30.5177,11500.0
2005-01-20 15:10:00,50.3,50.35,50.28,50.29,33500.0,30.5238,30.5541,30.5116,30.5177,33500.0
2005-01-20 15:15:00,50.29,50.29,50.27,50.29,27800.0,30.5177,30.5177,30.5056,30.5177,27800.0
2005-01-20 15:20:00,50.29,50.3,50.28,50.28,20100.0,30.5177,30.5238,30.5116,30.5116,20100.0
2005-01-20 15:25:00,50.29,50.29,50.27,50.28,39400.0,30.5177,30.5177,30.5056,30.5116,39400.0
2005-01-20 15:30:00,50.28,50.3,50.26,50.28,82000.0,30.5116,30.5238,30.4995,30.5116,82000.0
2005-01-20 15:35:00,50.27,50.29,50.23,50.24,45000.0,30.5056,30.5177,30.4813,30.4874,45000.0
2005-01-20 15:40:00,50.24,50.26,50.2,50.26,92300.0,30.4874,30.4995,30.4631,30.4995,92300.0
2005-01-20 15:45:00,50.25,50.26,50.22,50.23,60800.0,30.4934,30.4995,30.4752,30.4813,60800.0
2005-01-20 15:50:00,50.23,50.24,50.21,50.22,61000.0,30.4813,30.4874,30.4691,30.4752,61000.0
2005-01-20 15:55:00,50.22,50.22,50.18,50.2,41700.0,30.4752,30.4752,30.4509,30.4631,41700.0
2005-01-21 09:30:00,50.16,50.37,50.16,50.26,132600.0,30.4388,30.5662,30.4388,30.4995,132600.0
2005-01-21 09:35:00,50.27,50.32,50.23,50.32,27200.0,30.5056,30.5359,30.4813,30.5359,27200.0
2005-01-21 09:40:00,50.32,50.36,50.29,50.3,46300.0,30.5359,30.5602,30.5177,30.5238,46300.0
2005-01-21 09:45:00,50.29,50.33,50.28,50.31,28700.0,30.5177,30.542,30.5116,30.5298,28700.0
2005-01-21 09:50:00,50.31,50.32,50.19,50.26,58400.0,30.5298,30.5359,30.457,30.4995,58400.0
2005-01-21 09:55:00,50.26,50.32,50.25,50.32,22000.0,30.4995,30.5359,30.4934,30.5359,22000.0
2005-01-21 10:00:00,50.32,50.34,50.28,50.3,21700.0,30.5359,30.548,30.5116,30.5238,21700.0
2005-01-21 10:05:00,50.3,50.31,50.29,50.29,16300.0,30.5238,30.5298,30.5177,30.5177,16300.0
2005-01-21 10:10:00,50.3,50.3,50.23,50.24,34300.0,30.5238,30.5238,30.4813,30.4874,34300.0
2005-01-21 10:15:00,50.22,50.3,50.2,50.29,27300.0,30.4752,30.5238,30.4631,30.5177,27300.0
2005-01-21 10:20:00,50.29,50.33,50.27,50.31,31700.0,30.5177,30.542,30.5056,30.5298,31700.0
2005-01-21 10:25:00,50.31,50.42,50.3,50.41,46000.0,30.5298,30.5966,30.5238,30.5905,46000.0
2005-01-21 10:30:00,50.4,50.4,50.32,50.36,23900.0,30.5844,30.5844,30.5359,30.5602,23900.0
2005-01-21 10:35:00,50.35,50.35,50.26,50.27,26600.0,30.5541,30.5541,30.4995,30.5056,26600.0
2005-01-21 10:40:00,50.28,50.37,50.27,50.37,30000.0,30.5116,30.5662,30.5056,30.5662,30000.0
2005-01-21 10:45:00,50.37,50.37,50.27,50.3,9500.0,30.5662,30.5662,30.5056,30.5238,9500.0
2005-01-21 10:50:00,50.29,50.29,50.26,50.26,10600.0,30.5177,30.5177,30.4995,30.4995,10600.0
2005-01-21 10:55:00,50.27,50.29,50.25,50.28,4800.0,30.5056,30.5177,30.4934,30.5116,4800.0
2005-01-21 11:00:00,50.27,50.28,50.25,50.26,17500.0,30.5056,30.5116,30.4934,30.4995,17500.0
2005-01-21 11:05:00,50.26,50.29,50.26,50.29,10200.0,30.4995,30.5177,30.4995,30.5177,10200.0
2005-01-21 11:10:00,50.29,50.29,50.28,50.28,6800.0,30.5177,30.5177,30.5116,30.5116,6800.0
2005-01-21 11:15:00,50.28,50.3,50.25,50.29,47200.0,30.5116,30.5238,30.4934,30.5177,47200.0
2005-01-21 11:20:00,50.3,50.31,50.27,50.3,24900.0,30.5238,30.5298,30.5056,30.5238,24900.0
2005-01-21 11:25:00,50.3,50.3,50.25,50.25,38400.0,30.5238,30.5238,30.4934,30.4934,38400.0
2005-01-21 11:30:00,50.25,50.36,50.23,50.24,162400.0,30.4934,30.5602,30.4813,30.4874,162400.0
2005-01-21 11:35:00,50.24,50.24,50.2,50.21,38800.0,30.4874,30.4874,30.4631,30.4691,38800.0
2005-01-21 11:40:00,50.21,50.23,50.21,50.22,16900.0,30.4691,30.4813,30.4691,30.4752,16900.0
2005-01-21 11:45:00,50.22,50.23,50.2,50.21,17700.0,30.4752,30.4813,30.4631,30.4691,17700.0
2005-01-21 11:50:00,50.22,50.23,50.21,50.23,12100.0,30.4752,30.4813,30.4691,30.4813,12100.0
2005-01-21 11:55:00,50.22,50.23,50.2,50.2,13100.0,30.4752,30.4813,30.4631,30.4631,13100.0
2005-01-21 12:00:00,50.2,50.21,50.18,50.2,34400.0,30.4631,30.4691,30.4509,30.4631,34400.0
2005-01-21 12:05:00,50.2,50.21,50.19,50.2,13600.0,30.4631,30.4691,30.457,30.4631,13600.0
2005-01-21 12:10:00,50.19,50.22,50.19,50.19,16700.0,30.457,30.4752,30.457,30.457,16700.0
2005-01-21 12:15:00,50.2,50.2,50.19,50.19,23100.0,30.4631,30.4631,30.457,30.457,23100.0
2005-01-21 12:20:00,50.19,50.25,50.19,50.24,40600.0,30.457,30.4934,30.457,30.4874,40600.0
2005-01-21 12:25:00,50.23,50.24,50.21,50.22,9100.0,30.4813,30.4874,30.4691,30.4752,9100.0
2005-01-21 12:30:00,50.22,50.24,50.22,50.23,15300.0,30.4752,30.4874,30.4752,30.4813,15300.0
2005-01-21 12:35:00,50.24,50.27,50.24,50.26,16900.0,30.4874,30.5056,30.4874,30.4995,16900.0
2005-01-21 12:40:00,50.26,50.27,50.26,50.27,10000.0,30.4995,30.5056,30.4995,30.5056,10000.0
2005-01-21 12:45:00,50.26,50.28,50.25,50.27,17400.0,30.4995,30.5116,30.4934,30.5056,17400.0
2005-01-21 12:50:00,50.28,50.29,50.26,50.27,14000.0,30.5116,30.5177,30.4995,30.5056,14000.0
2005-01-21 12:55:00,50.26,50.29,50.25,50.29,35200.0,30.4995,30.5177,30.4934,30.5177,35200.0
2005-01-21 13:00:00,50.29,50.32,50.29,50.29,37400.0,30.5177,30.5359,30.5177,30.5177,37400.0
2005-01-21 13:05:00,50.29,50.3,50.29,50.29,5600.0,30.5177,30.5238,30.5177,30.5177,5600.0
2005-01-21 13:10:00,50.3,50.31,50.29,50.31,25900.0,30.5238,30.5298,30.5177,30.5298,25900.0
2005-01-21 13:15:00,50.31,50.38,50.3,50.37,48800.0,30.5298,30.5723,30.5238,30.5662,48800.0
2005-01-21 13:20:00,50.37,50.38,50.36,50.36,22200.0,30.5662,30.5723,30.5602,30.5602,22200.0
2005-01-21 13:25:00,50.37,50.4,50.36,50.39,69500.0,30.5662,30.5844,30.5602,30.5784,69500.0
2005-01-21 13:30:00,50.39,50.41,50.38,50.41,49600.0,30.5784,30.5905,30.5723,30.5905,49600.0
2005-01-21 13:35:00,50.41,50.42,50.38,50.41,38300.0,30.5905,30.5966,30.5723,30.5905,38300.0
2005-01-21 13:40:00,50.4,50.41,50.38,50.39,53000.0,30.5844,30.5905,30.5723,30.5784,53000.0
2005-01-21 13:45:00,50.38,50.43,50.38,50.42,52600.0,30.5723,30.6027,30.5723,30.5966,52600.0
2005-01-21 13:50:00,50.43,50.43,50.41,50.43,47900.0,30.6027,30.6027,30.5905,30.6027,47900.0
2005-01-21 13:55:00,50.43,50.45,50.42,50.44,43800.0,30.6027,30.6148,30.5966,30.6087,43800.0
2005-01-21 14:00:00,50.44,50.46,50.44,50.45,37900.0,30.6087,30.6209,30.6087,30.6148,37900.0
2005-01-21 14:05:00,50.45,50.49,50.45,50.48,22300.0,30.6148,30.6391,30.6148,30.633,22300.0
2005-01-21 14:10:00,50.49,50.5,50.47,50.48,27500.0,30.6391,30.6451,30.6269,30.633,27500.0
2005-01-21 14:15:00,50.47,50.48,50.47,50.48,16500.0,30.6269,30.633,30.6269,30.633,16500.0
2005-01-21 14:20:00,50.47,50.48,50.47,50.47,29400.0,30.6269,30.633,30.6269,30.6269,29400.0
2005-01-21 14:25:00,50.47,50.49,50.46,50.47,45600.0,30.6269,30.6391,30.6209,30.6269,45600.0
2005-01-21 14:30:00,50.48,50.48,50.47,50.48,20200.0,30.633,30.633,30.6269,30.633,20200.0
2005-01-21 14:35:00,50.48,50.5,50.47,50.49,27600.0,30.633,30.6451,30.6269,30.6391,27600.0
2005-01-21 14:40:00,50.49,50.5,50.49,50.5,18100.0,30.6391,30.6451,30.6391,30.6451,18100.0
2005-01-21 14:45:00,50.5,50.5,50.45,50.48,45700.0,30.6451,30.6451,30.6148,30.633,45700.0
2005-01-21 14:50:00,50.48,50.5,50.47,50.49,34800.0,30.633,30.6451,30.6269,30.6391,34800.0
2005-01-21 14:55:00,50.49,50.51,50.45,50.47,118900.0,30.6391,30.6512,30.6148,30.6269,118900.0
2005-01-21 15:00:00,50.47,50.48,50.46,50.46,25300.0,30.6269,30.633,30.6209,30.6209,25300.0
2005-01-21 15:05:00,50.46,50.47,50.46,50.46,25900.0,30.6209,30.6269,30.6209,30.6209,25900.0
2005-01-21 15:10:00,50.45,50.45,50.39,50.43,55600.0,30.6148,30.6148,30.5784,30.6027,55600.0
2005-01-21 15:15:00,50.43,50.47,50.42,50.47,34000.0,30.6027,30.6269,30.5966,30.6269,34000.0
2005-01-21 15:20:00,50.46,50.57,50.46,50.55,67700.0,30.6209,30.6876,30.6209,30.6755,67700.0
2005-01-21 15:25:00,50.55,50.56,50.54,50.55,37900.0,30.6755,30.6815,30.6694,30.6755,37900.0
2005-01-21 15:30:00,50.55,50.55,50.48,50.49,21900.0,30.6755,30.6755,30.633,30.6391,21900.0
2005-01-21 15:35:00,50.5,50.5,50.42,50.44,38600.0,30.6451,30.6451,30.5966,30.6087,38600.0
2005-01-21 15:40:00,50.44,50.44,50.34,50.34,76300.0,30.6087,30.6087,30.548,30.548,76300.0
2005-01-21 15:45:00,50.34,50.35,50.32,50.33,76400.0,30.548,30.5541,30.5359,30.542,76400.0
2005-01-21 15:50:00,50.32,50.33,50.25,50.26,93400.0,30.5359,30.542,30.4934,30.4995,93400.0
2005-01-21 15:55:00,50.27,50.28,50.23,50.23,98800.0,30.5056,30.5116,30.4813,30.4813,98800.0
2005-01-24 09:30:00,50.23,50.34,50.12,50.19,45900.0,30.4813,30.548,30.4145,30.457,45900.0
2005-01-24 09:35:00,50.19,50.36,50.19,50.33,20100.0,30.457,30.5602,30.457,30.542,20100.0
2005-01-24 09:40:00,50.31,50.35,50.3,50.35,13500.0,30.5298,30.5541,30.5238,30.5541,13500.0
2005-01-24 09:45:00,50.35,50.38,50.3,50.31,17600.0,30.5541,30.5723,30.5238,30.5298,17600.0
2005-01-24 09:50:00,50.31,50.31,50.27,50.3,54200.0,30.5298,30.5298,30.5056,30.5238,54200.0
2005-01-24 09:55:00,50.31,50.36,50.3,50.32,25000.0,30.5298,30.5602,30.5238,30.5359,25000.0
2005-01-24 10:00:00,50.32,50.42,50.32,50.42,29100.0,30.5359,30.5966,30.5359,30.5966,29100.0
2005-01-24 10:05:00,50.41,50.43,50.4,50.4,15100.0,30.5905,30.6027,30.5844,30.5844,15100.0
2005-01-24 10:10:00,50.38,50.42,50.37,50.4,42600.0,30.5723,30.5966,30.5662,30.5844,42600.0
2005-01-24 10:15:00,50.39,50.45,50.38,50.4,38300.0,30.5784,30.6148,30.5723,30.5844,38300.0
2005-01-24 10:20:00,50.4,50.42,50.38,50.41,55900.0,30.5844,30.5966,30.5723,30.5905,55900.0
2005-01-24 10:25:00,50.41,50.43,50.37,50.38,19300.0,30.5905,30.6027,30.5662,30.5723,19300.0
2005-01-24 10:30:00,50.38,50.43,50.37,50.42,73600.0,30.5723,30.6027,30.5662,30.5966,73600.0
2005-01-24 10:35:00,50.42,50.45,50.4,50.42,14700.0,30.5966,30.6148,30.5844,30.5966,14700.0
2005-01-24 10:40:00,50.42,50.42,50.36,50.36,84200.0,30.5966,30.5966,30.5602,30.5602,84200.0
2005-01-24 10:45:00,50.36,50.39,50.35,50.36,19600.0,30.5602,30.5784,30.5541,30.5602,19600.0
2005-01-24 10:50:00,50.36,50.37,50.31,50.31,26000.0,30.5602,30.5662,30.5298,30.5298,26000.0
2005-01-24 10:55:00,50.31,50.31,50.28,50.3,24000.0,30.5298,30.5298,30.5116,30.5238,24000.0
2005-01-24 11:00:00,50.31,50.35,50.27,50.3,29300.0,30.5298,30.5541,30.5056,30.5238,29300.0
2005-01-24 11:05:00,50.3,50.34,50.28,50.34,12600.0,30.5238,30.548,30.5116,30.548,12600.0
2005-01-24 11:10:00,50.34,50.37,50.33,50.33,20700.0,30.548,30.5662,30.542,30.542,20700.0
2005-01-24 11:15:00,50.34,50.39,50.33,50.38,29200.0,30.548,30.5784,30.542,30.5723,29200.0
2005-01-24 11:20:00,50.39,50.45,50.39,50.43,25300.0,30.5784,30.6148,30.5784,30.6027,25300.0
2005-01-24 11:25:00,50.45,50.47,50.44,50.44,14600.0,30.6148,30.6269,30.6087,30.6087,14600.0
2005-01-24 11:30:00,50.44,50.45,50.41,50.45,36000.0,30.6087,30.6148,30.5905,30.6148,36000.0
2005-01-24 11:35:00,50.45,50.5,50.43,50.45,17400.0,30.6148,30.6451,30.6027,30.6148,17400.0
2005-01-24 11:40:00,50.45,50.45,50.4,50.42,13000.0,30.6148,30.6148,30.5844,30.5966,13000.0
2005-01-24 11:45:00,50.41,50.51,50.41,50.51,8900.0,30.5905,30.6512,30.5905,30.6512,8900.0
2005-01-24 11:50:00,50.5,50.53,50.5,50.53,4300.0,30.6451,30.6633,30.6451,30.6633,4300.0
2005-01-24 11:55:00,50.51,50.53,50.5,50.51,7900.0,30.6512,30.6633,30.6451,30.6512,7900.0
2005-01-24 12:00:00,50.51,50.63,50.51,50.61,22200.0,30.6512,30.724,30.6512,30.7119,22200.0
2005-01-24 12:05:00,50.6,50.6,50.57,50.59,8000.0,30.7058,30.7058,30.6876,30.6997,8000.0
2005-01-24 12:10:00,50.59,50.6,50.53,50.54,9200.0,30.6997,30.7058,30.6633,30.6694,9200.0
2005-01-24 12:15:00,50.54,50.54,50.51,50.52,4600.0,30.6694,30.6694,30.6512,30.6573,4600.0
2005-01-24 12:20:00,50.5,50.51,50.47,50.49,14300.0,30.6451,30.6512,30.6269,30.6391,14300.0
2005-01-24 12:25:00,50.49,50.5,50.45,50.45,6100.0,30.6391,30.6451,30.6148,30.6148,6100.0
2005-01-24 12:30:00,50.44,50.53,50.4,50.53,9100.0,30.6087,30.6633,30.5844,30.6633,9100.0
2005-01-24 12:35:00,50.51,50.52,50.49,50.5,4600.0,30.6512,30.6573,30.6391,30.6451,4600.0
2005-01-24 12:40:00,50.5,50.52,50.5,50.52,12600.0,30.6451,30.6573,30.6451,30.6573,12600.0
2005-01-24 12:45:00,50.52,50.57,50.52,50.56,14300.0,30.6573,30.6876,30.6573,30.6815,14300.0
2005-01-24 12:50:00,50.56,50.59,50.55,50.59,11700.0,30.6815,30.6997,30.6755,30.6997,11700.0
2005-01-24 12:55:00,50.59,50.62,50.58,50.61,7100.0,30.6997,30.7179,30.6937,30.7119,7100.0
2005-01-24 13:00:00,50.62,50.64,50.61,50.63,17600.0,30.7179,30.7301,30.7119,30.724,17600.0
2005-01-24 13:05:00,50.62,50.63,50.6,50.6,7100.0,30.7179,30.724,30.7058,30.7058,7100.0
2005-01-24 13:10:00,50.6,50.63,50.59,50.63,17300.0,30.7058,30.724,30.6997,30.724,17300.0
2005-01-24 13:15:00,50.63,50.63,50.61,50.62,9100.0,30.724,30.724,30.7119,30.7179,9100.0
2005-01-24 13:20:00,50.62,50.67,50.6,50.66,35400.0,30.7179,30.7483,30.7058,30.7422,35400.0
2005-01-24 13:25:00,50.66,50.68,50.65,50.68,18400.0,30.7422,30.7544,30.7362,30.7544,18400.0
2005-01-24 13:30:00,50.68,50.68,50.67,50.68,10300.0,30.7544,30.7544,30.7483,30.7544,10300.0
2005-01-24 13:35:00,50.68,50.68,50.66,50.67,3200.0,30.7544,30.7544,30.7422,30.7483,3200.0
2005-01-24 13:40:00,50.66,50.67,50.66,50.67,5800.0,30.7422,30.7483,30.7422,30.7483,5800.0
2005-01-24 13:45:00,50.66,50.66,50.61,50.62,13100.0,30.7422,30.7422,30.7119,30.7179,13100.0
2005-01-24 13:50:00,50.62,50.63,50.61,50.61,78500.0,30.7179,30.724,30.7119,30.7119,78500.0
2005-01-24 13:55:00,50.62,50.62,50.59,50.59,26200.0,30.7179,30.7179,30.6997,30.6997,26200.0
2005-01-24 14:00:00,50.6,50.6,50.53,50.56,24500.0,30.7058,30.7058,30.6633,30.6815,24500.0
2005-01-24 14:05:00,50.56,50.57,50.55,50.56,130700.0,30.6815,30.6876,30.6755,30.6815,130700.0
2005-01-24 14:10:00,50.56,50.57,50.54,50.54,12500.0,30.6815,30.6876,30.6694,30.6694,12500.0
2005-01-24 14:15:00,50.55,50.55,50.51,50.52,12600.0,30.6755,30.6755,30.6512,30.6573,12600.0
2005-01-24 14:20:00,50.53,50.53,50.5,50.5,7300.0,30.6633,30.6633,30.6451,30.6451,7300.0
2005-01-24 14:25:00,50.5,50.5,50.35,50.36,35400.0,30.6451,30.6451,30.5541,30.5602,35400.0
2005-01-24 14:30:00,50.35,50.36,50.3,50.31,44800.0,30.5541,30.5602,30.5238,30.5298,44800.0
2005-01-24 14:35:00,50.32,50.37,50.28,50.36,28400.0,30.5359,30.5662,30.5116,30.5602,28400.0
2005-01-24 14:40:00,50.36,50.37,50.33,50.34,11200.0,30.5602,30.5662,30.542,30.548,11200.0
2005-01-24 14:45:00,50.34,50.35,50.34,50.35,17400.0,30.548,30.5541,30.548,30.5541,17400.0
2005-01-24 14:50:00,50.35,50.35,50.34,50.34,9100.0,30.5541,30.5541,30.548,30.548,9100.0
2005-01-24 14:55:00,50.34,50.34,50.3,50.3,17400.0,30.548,30.548,30.5238,30.5238,17400.0
2005-01-24 15:00:00,50.32,50.32,50.29,50.3,10200.0,30.5359,30.5359,30.5177,30.5238,10200.0
2005-01-24 15:05:00,50.3,50.32,50.28,50.29,56700.0,30.5238,30.5359,30.5116,30.5177,56700.0
2005-01-24 15:10:00,50.29,50.33,50.29,50.31,18100.0,30.5177,30.542,30.5177,30.5298,18100.0
2005-01-24 15:15:00,50.31,50.32,50.3,50.3,29700.0,30.5298,30.5359,30.5238,30.5238,29700.0
2005-01-24 15:20:00,50.29,50.3,50.26,50.26,14400.0,30.5177,30.5238,30.4995,30.4995,14400.0
2005-01-24 15:25:00,50.26,50.28,50.26,50.28,18100.0,30.4995,30.5116,30.4995,30.5116,18100.0
2005-01-24 15:30:00,50.28,50.32,50.25,50.28,37200.0,30.5116,30.5359,30.4934,30.5116,37200.0
2005-01-24 15:35:00,50.28,50.29,50.28,50.28,11000.0,30.5116,30.5177,30.5116,30.5116,11000.0
2005-01-24 15:40:00,50.29,50.29,50.25,50.25,56300.0,30.5177,30.5177,30.4934,30.4934,56300.0
2005-01-24 15:45:00,50.26,50.28,50.23,50.23,70200.0,30.4995,30.5116,30.4813,30.4813,70200.0
2005-01-24 15:50:00,50.24,50.24,50.18,50.2,21200.0,30.4874,30.4874,30.4509,30.4631,21200.0
2005-01-24 15:55:00,50.19,50.23,50.18,50.19,25900.0,30.457,30.4813,30.4509,30.457,25900.0
2005-01-25 09:30:00,50.28,50.36,50.18,50.33,69100.0,30.5116,30.5602,30.4509,30.542,69100.0
2005-01-25 09:35:00,50.33,50.35,50.27,50.33,32900.0,30.542,30.5541,30.5056,30.542,32900.0
2005-01-25 09:40:00,50.31,50.4,50.31,50.38,67500.0,30.5298,30.5844,30.5298,30.5723,67500.0
2005-01-25 09:45:00,50.37,50.4,50.35,50.4,24300.0,30.5662,30.5844,30.5541,30.5844,24300.0
2005-01-25 09:50:00,50.39,50.4,50.35,50.36,27000.0,30.5784,30.5844,30.5541,30.5602,27000.0
2005-01-25 09:55:00,50.37,50.37,50.34,50.34,16800.0,30.5662,30.5662,30.548,30.548,16800.0
2005-01-25 10:00:00,50.35,50.4,50.3,50.33,50300.0,30.5541,30.5844,30.5238,30.542,50300.0
2005-01-25 10:05:00,50.32,50.35,50.32,50.34,17700.0,30.5359,30.5541,30.5359,30.548,17700.0
2005-01-25 10:10:00,50.35,50.35,50.33,50.33,21800.0,30.5541,30.5541,30.542,30.542,21800.0
2005-01-25 10:15:00,50.33,50.33,50.27,50.3,19900.0,30.542,30.542,30.5056,30.5238,19900.0
2005-01-25 10:20:00,50.3,50.3,50.2,50.21,34700.0,30.5238,30.5238,30.4631,30.4691,34700.0
2005-01-25 10:25:00,50.21,50.23,50.15,50.17,74200.0,30.4691,30.4813,30.4327,30.4449,74200.0
2005-01-25 10:30:00,50.18,50.22,50.18,50.21,36000.0,30.4509,30.4752,30.4509,30.4691,36000.0
2005-01-25 10:35:00,50.21,50.22,50.18,50.21,31200.0,30.4691,30.4752,30.4509,30.4691,31200.0
2005-01-25 10:40:00,50.21,50.22,50.2,50.22,23600.0,30.4691,30.4752,30.4631,30.4752,23600.0
2005-01-25 10:45:00,50.22,50.22,50.2,50.22,9200.0,30.4752,30.4752,30.4631,30.4752,9200.0
2005-01-25 10:50:00,50.22,50.22,50.2,50.21,36200.0,30.4752,30.4752,30.4631,30.4691,36200.0
2005-01-25 10:55:00,50.21,50.21,50.2,50.2,13500.0,30.4691,30.4691,30.4631,30.4631,13500.0
2005-01-25 11:00:00,50.19,50.2,50.17,50.18,21200.0,30.457,30.4631,30.4449,30.4509,21200.0
2005-01-25 11:05:00,50.19,50.19,50.17,50.17,14800.0,30.457,30.457,30.4449,30.4449,14800.0
2005-01-25 11:10:00,50.18,50.18,50.17,50.18,13000.0,30.4509,30.4509,30.4449,30.4509,13000.0
2005-01-25 11:15:00,50.18,50.18,50.17,50.18,8800.0,30.4509,30.4509,30.4449,30.4509,8800.0
2005-01-25 11:20:00,50.18,50.18,50.12,50.12,20600.0,30.4509,30.4509,30.4145,30.4145,20600.0
2005-01-25 11:25:00,50.12,50.12,50.08,50.08,23600.0,30.4145,30.4145,30.3903,30.3903,23600.0
2005-01-25 11:30:00,50.08,50.16,50.08,50.11,41300.0,30.3903,30.4388,30.3903,30.4085,41300.0
2005-01-25 11:35:00,50.12,50.12,50.11,50.12,25100.0,30.4145,30.4145,30.4085,30.4145,25100.0
2005-01-25 11:40:00,50.12,50.12,50.09,50.1,51100.0,30.4145,30.4145,30.3963,30.4024,51100.0
2005-01-25 11:45:00,50.1,50.1,50.07,50.08,35800.0,30.4024,30.4024,30.3842,30.3903,35800.0
2005-01-25 11:50:00,50.08,50.09,50.06,50.09,32300.0,30.3903,30.3963,30.3781,30.3963,32300.0
2005-01-25 11:55:00,50.08,50.11,50.08,50.11,21300.0,30.3903,30.4085,30.3903,30.4085,21300.0
2005-01-25 12:00:00,50.11,50.12,50.06,50.06,19300.0,30.4085,30.4145,30.3781,30.3781,19300.0
2005-01-25 12:05:00,50.06,50.12,50.05,50.12,20200.0,30.3781,30.4145,30.3721,30.4145,20200.0
2005-01-25 12:10:00,50.12,50.16,50.11,50.16,17400.0,30.4145,30.4388,30.4085,30.4388,17400.0
2005-01-25 12:15:00,50.17,50.22,50.17,50.21,6600.0,30.4449,30.4752,30.4449,30.4691,6600.0
2005-01-25 12:20:00,50.21,50.23,50.21,50.22,13500.0,30.4691,30.4813,30.4691,30.4752,13500.0
2005-01-25 12:25:00,50.21,50.21,50.15,50.18,7500.0,30.4691,30.4691,30.4327,30.4509,7500.0
2005-01-25 12:30:00,50.19,50.19,50.15,50.16,28500.0,30.457,30.457,30.4327,30.4388,28500.0
2005-01-25 12:35:00,50.16,50.16,50.08,50.1,23900.0,30.4388,30.4388,30.3903,30.4024,23900.0
2005-01-25 12:40:00,50.11,50.13,50.1,50.12,10700.0,30.4085,30.4206,30.4024,30.4145,10700.0
2005-01-25 12:45:00,50.13,50.13,50.07,50.08,15000.0,30.4206,30.4206,30.3842,30.3903,15000.0
2005-01-25 12:50:00,50.08,50.11,50.01,50.01,38400.0,30.3903,30.4085,30.3478,30.3478,38400.0
2005-01-25 12:55:00,50.0,50.04,50.0,50.01,33100.0,30.3417,30.366,30.3417,30.3478,33100.0
2005-01-25 13:00:00,50.03,50.1,50.02,50.08,29500.0,30.3599,30.4024,30.3538,30.3903,29500.0
2005-01-25 13:05:00,50.07,50.12,50.07,50.12,18000.0,30.3842,30.4145,30.3842,30.4145,18000.0
2005-01-25 13:10:00,50.14,50.15,50.13,50.15,9700.0,30.4267,30.4327,30.4206,30.4327,9700.0
2005-01-25 13:15:00,50.15,50.18,50.13,50.17,10900.0,30.4327,30.4509,30.4206,30.4449,10900.0
2005-01-25 13:20:00,50.18,50.22,50.17,50.19,20800.0,30.4509,30.4752,30.4449,30.457,20800.0
2005-01-25 13:25:00,50.19,50.19,50.12,50.14,10900.0,30.457,30.457,30.4145,30.4267,10900.0
2005-01-25 13:30:00,50.15,50.17,50.14,50.14,21500.0,30.4327,30.4449,30.4267,30.4267,21500.0
2005-01-25 13:35:00,50.15,50.15,50.13,50.13,8500.0,30.4327,30.4327,30.4206,30.4206,8500.0
2005-01-25 13:40:00,50.14,50.17,50.13,50.17,11200.0,30.4267,30.4449,30.4206,30.4449,11200.0
2005-01-25 13:45:00,50.16,50.17,50.14,50.15,12700.0,30.4388,30.4449,30.4267,30.4327,12700.0
2005-01-25 13:50:00,50.17,50.19,50.16,50.17,12500.0,30.4449,30.457,30.4388,30.4449,12500.0
2005-01-25 13:55:00,50.17,50.17,50.13,50.17,15300.0,30.4449,30.4449,30.4206,30.4449,15300.0
2005-01-25 14:00:00,50.18,50.2,50.15,50.15,21400.0,30.4509,30.4631,30.4327,30.4327,21400.0
2005-01-25 14:05:00,50.16,50.16,50.14,50.14,9600.0,30.4388,30.4388,30.4267,30.4267,9600.0
2005-01-25 14:10:00,50.15,50.17,50.1,50.11,23200.0,30.4327,30.4449,30.4024,30.4085,23200.0
2005-01-25 14:15:00,50.13,50.17,50.13,50.16,9600.0,30.4206,30.4449,30.4206,30.4388,9600.0
2005-01-25 14:20:00,50.17,50.17,50.07,50.09,27800.0,30.4449,30.4449,30.3842,30.3963,27800.0
2005-01-25 14:25:00,50.1,50.13,50.08,50.09,14000.0,30.4024,30.4206,30.3903,30.3963,14000.0
2005-01-25 14:30:00,50.09,50.12,50.09,50.12,14800.0,30.3963,30.4145,30.3963,30.4145,14800.0
2005-01-25 14:35:00,50.11,50.13,50.11,50.12,15300.0,30.4085,30.4206,30.4085,30.4145,15300.0
2005-01-25 14:40:00,50.11,50.14,50.11,50.13,15600.0,30.4085,30.4267,30.4085,30.4206,15600.0
2005-01-25 14:45:00,50.13,50.15,50.12,50.15,15200.0,30.4206,30.4327,30.4145,30.4327,15200.0
2005-01-25 14:50:00,50.16,50.16,50.14,50.14,14400.0,30.4388,30.4388,30.4267,30.4267,14400.0
2005-01-25 14:55:00,50.15,50.17,50.14,50.17,14200.0,30.4327,30.4449,30.4267,30.4449,14200.0
2005-01-25 15:00:00,50.17,50.19,50.12,50.15,22000.0,30.4449,30.457,30.4145,30.4327,22000.0
2005-01-25 15:05:00,50.15,50.17,50.14,50.15,10400.0,30.4327,30.4449,30.4267,30.4327,10400.0
2005-01-25 15:10:00,50.14,50.16,50.13,50.13,16600.0,30.4267,30.4388,30.4206,30.4206,16600.0
2005-01-25 15:15:00,50.13,50.14,50.1,50.1,20200.0,30.4206,30.4267,30.4024,30.4024,20200.0
2005-01-25 15:20:00,50.11,50.17,50.11,50.16,34500.0,30.4085,30.4449,30.4085,30.4388,34500.0
2005-01-25 15:25:00,50.16,50.18,50.15,50.16,16800.0,30.4388,30.4509,30.4327,30.4388,16800.0
2005-01-25 15:30:00,50.16,50.18,50.11,50.12,23800.0,30.4388,30.4509,30.4085,30.4145,23800.0
2005-01-25 15:35:00,50.12,50.12,50.11,50.11,24100.0,30.4145,30.4145,30.4085,30.4085,24100.0
2005-01-25 15:40:00,50.11,50.11,50.0,50.0,64200.0,30.4085,30.4085,30.3417,30.3417,64200.0
2005-01-25 15:45:00,50.0,50.01,49.98,49.98,42700.0,30.3417,30.3478,30.3296,30.3296,42700.0
2005-01-25 15:50:00,49.99,50.0,49.97,49.99,112100.0,30.3356,30.3417,30.3235,30.3356,112100.0
2005-01-25 15:55:00,49.99,49.99,49.94,49.95,86800.0,30.3356,30.3356,30.3053,30.3114,86800.0
2005-01-26 09:30:00,50.05,50.09,50.0,50.03,53900.0,30.3721,30.3963,30.3417,30.3599,53900.0
2005-01-26 09:35:00,50.03,50.07,50.0,50.06,11200.0,30.3599,30.3842,30.3417,30.3781,11200.0
2005-01-26 09:40:00,50.06,50.15,50.06,50.11,10700.0,30.3781,30.4327,30.3781,30.4085,10700.0
2005-01-26 09:45:00,50.13,50.23,50.13,50.19,25400.0,30.4206,30.4813,30.4206,30.457,25400.0
2005-01-26 09:50:00,50.16,50.2,50.14,50.19,14500.0,30.4388,30.4631,30.4267,30.457,14500.0
2005-01-26 09:55:00,50.17,50.29,50.17,50.26,23300.0,30.4449,30.5177,30.4449,30.4995,23300.0
2005-01-26 10:00:00,50.27,50.31,50.21,50.3,30100.0,30.5056,30.5298,30.4691,30.5238,30100.0
2005-01-26 10:05:00,50.31,50.38,50.3,50.35,27500.0,30.5298,30.5723,30.5238,30.5541,27500.0
2005-01-26 10:10:00,50.35,50.35,50.3,50.31,4400.0,30.5541,30.5541,30.5238,30.5298,4400.0
2005-01-26 10:15:00,50.32,50.34,50.3,50.31,25200.0,30.5359,30.548,30.5238,30.5298,25200.0
2005-01-26 10:20:00,50.31,50.31,50.23,50.27,14200.0,30.5298,30.5298,30.4813,30.5056,14200.0
2005-01-26 10:25:00,50.29,50.3,50.28,50.29,9300.0,30.5177,30.5238,30.5116,30.5177,9300.0
2005-01-26 10:30:00,50.28,50.3,50.22,50.28,24900.0,30.5116,30.5238,30.4752,30.5116,24900.0
2005-01-26 10:35:00,50.28,50.34,50.28,50.34,22300.0,30.5116,30.548,30.5116,30.548,22300.0
2005-01-26 10:40:00,50.35,50.46,50.35,50.43,25900.0,30.5541,30.6209,30.5541,30.6027,25900.0
2005-01-26 10:45:00,50.42,50.45,50.38,50.38,15200.0,30.5966,30.6148,30.5723,30.5723,15200.0
2005-01-26 10:50:00,50.39,50.43,50.38,50.4,16600.0,30.5784,30.6027,30.5723,30.5844,16600.0
2005-01-26 10:55:00,50.41,50.43,50.37,50.37,16300.0,30.5905,30.6027,30.5662,30.5662,16300.0
2005-01-26 11:00:00,50.35,50.4,50.35,50.38,19600.0,30.5541,30.5844,30.5541,30.5723,19600.0
2005-01-26 11:05:00,50.38,50.38,50.31,50.34,20200.0,30.5723,30.5723,30.5298,30.548,20200.0
2005-01-26 11:10:00,50.36,50.37,50.33,50.35,14300.0,30.5602,30.5662,30.542,30.5541,14300.0
2005-01-26 11:15:00,50.37,50.4,50.36,50.39,23200.0,30.5662,30.5844,30.5602,30.5784,23200.0
2005-01-26 11:20:00,50.39,50.42,50.36,50.36,58200.0,30.5784,30.5966,30.5602,30.5602,58200.0
2005-01-26 11:25:00,50.36,50.4,50.36,50.37,9900.0,30.5602,30.5844,30.5602,30.5662,9900.0
2005-01-26 11:30:00,50.37,50.41,50.37,50.39,29400.0,30.5662,30.5905,30.5662,30.5784,29400.0
2005-01-26 11:35:00,50.39,50.42,50.38,50.4,11800.0,30.5784,30.5966,30.5723,30.5844,11800.0
2005-01-26 11:40:00,50.4,50.41,50.39,50.39,8500.0,30.5844,30.5905,30.5784,30.5784,8500.0
2005-01-26 11:45:00,50.4,50.4,50.37,50.39,13400.0,30.5844,30.5844,30.5662,30.5784,13400.0
2005-01-26 11:50:00,50.39,50.41,50.38,50.41,37500.0,30.5784,30.5905,30.5723,30.5905,37500.0
2005-01-26 11:55:00,50.41,50.41,50.38,50.4,22900.0,30.5905,30.5905,30.5723,30.5844,22900.0
2005-01-26 12:00:00,50.41,50.42,50.4,50.41,15800.0,30.5905,30.5966,30.5844,30.5905,15800.0
2005-01-26 12:05:00,50.41,50.42,50.4,50.42,33600.0,30.5905,30.5966,30.5844,30.5966,33600.0
2005-01-26 12:10:00,50.42,50.43,50.4,50.4,28000.0,30.5966,30.6027,30.5844,30.5844,28000.0
2005-01-26 12:15:00,50.4,50.41,50.37,50.37,14900.0,30.5844,30.5905,30.5662,30.5662,14900.0
2005-01-26 12:20:00,50.37,50.38,50.34,50.34,14700.0,30.5662,30.5723,30.548,30.548,14700.0
2005-01-26 12:25:00,50.34,50.35,50.31,50.31,10700.0,30.548,30.5541,30.5298,30.5298,10700.0
2005-01-26 12:30:00,50.32,50.32,50.29,50.29,10300.0,30.5359,30.5359,30.5177,30.5177,10300.0
2005-01-26 12:35:00,50.3,50.32,50.28,50.32,19800.0,30.5238,30.5359,30.5116,30.5359,19800.0
2005-01-26 12:40:00,50.33,50.42,50.33,50.42,37900.0,30.542,30.5966,30.542,30.5966,37900.0
2005-01-26 12:45:00,50.41,50.43,50.39,50.42,26500.0,30.5905,30.6027,30.5784,30.5966,26500.0
2005-01-26 12:50:00,50.42,50.44,50.41,50.44,28700.0,30.5966,30.6087,30.5905,30.6087,28700.0
2005-01-26 12:55:00,50.44,50.47,50.43,50.45,20900.0,30.6087,30.6269,30.6027,30.6148,20900.0
2005-01-26 13:00:00,50.44,50.46,50.42,50.46,66800.0,30.6087,30.6209,30.5966,30.6209,66800.0
2005-01-26 13:05:00,50.45,50.52,50.45,50.52,37300.0,30.6148,30.6573,30.6148,30.6573,37300.0
2005-01-26 13:10:00,50.53,50.53,50.45,50.48,34800.0,30.6633,30.6633,30.6148,30.633,34800.0
2005-01-26 13:15:00,50.5,50.51,50.47,50.51,17200.0,30.6451,30.6512,30.6269,30.6512,17200.0
2005-01-26 13:20:00,50.51,50.58,50.51,50.58,59200.0,30.6512,30.6937,30.6512,30.6937,59200.0
2005-01-26 13:25:00,50.56,50.57,50.54,50.56,6300.0,30.6815,30.6876,30.6694,30.6815,6300.0
2005-01-26 13:30:00,50.56,50.59,50.53,50.59,15500.0,30.6815,30.6997,30.6633,30.6997,15500.0
2005-01-26 13:35:00,50.59,50.63,50.56,50.62,26700.0,30.6997,30.724,30.6815,30.7179,26700.0
2005-01-26 13:40:00,50.62,50.65,50.58,50.65,31300.0,30.7179,30.7362,30.6937,30.7362,31300.0
2005-01-26 13:45:00,50.65,50.75,50.65,50.71,65900.0,30.7362,30.7968,30.7362,30.7726,65900.0
2005-01-26 13:50:00,50.71,50.76,50.71,50.74,10100.0,30.7726,30.8029,30.7726,30.7908,10100.0
2005-01-26 13:55:00,50.74,50.84,50.73,50.84,33200.0,30.7908,30.8515,30.7847,30.8515,33200.0
2005-01-26 14:00:00,50.84,50.85,50.82,50.85,11800.0,30.8515,30.8575,30.8393,30.8575,11800.0
2005-01-26 14:05:00,50.85,50.91,50.85,50.9,14800.0,30.8575,30.8939,30.8575,30.8879,14800.0
2005-01-26 14:10:00,50.9,50.97,50.9,50.94,31000.0,30.8879,30.9303,30.8879,30.9121,31000.0
2005-01-26 14:15:00,50.91,50.95,50.87,50.88,73800.0,30.8939,30.9182,30.8697,30.8757,73800.0
2005-01-26 14:20:00,50.88,50.89,50.75,50.78,33400.0,30.8757,30.8818,30.7968,30.815,33400.0
2005-01-26 14:25:00,50.79,50.83,50.78,50.78,37300.0,30.8211,30.8454,30.815,30.815,37300.0
2005-01-26 14:30:00,50.78,50.79,50.74,50.74,82600.0,30.815,30.8211,30.7908,30.7908,82600.0
2005-01-26 14:35:00,50.75,50.79,50.75,50.79,20000.0,30.7968,30.8211,30.7968,30.8211,20000.0
2005-01-26 14:40:00,50.79,50.79,50.75,50.75,19800.0,30.8211,30.8211,30.7968,30.7968,19800.0
2005-01-26 14:45:00,50.77,50.81,50.76,50.81,20500.0,30.809,30.8332,30.8029,30.8332,20500.0
2005-01-26 14:50:00,50.8,50.84,50.8,50.83,27000.0,30.8272,30.8515,30.8272,30.8454,27000.0
2005-01-26 14:55:00,50.83,50.83,50.77,50.78,35000.0,30.8454,30.8454,30.809,30.815,35000.0
2005-01-26 15:00:00,50.77,50.8,50.77,50.78,15100.0,30.809,30.8272,30.809,30.815,15100.0
2005-01-26 15:05:00,50.79,50.79,50.7,50.75,23700.0,30.8211,30.8211,30.7665,30.7968,23700.0
2005-01-26 15:10:00,50.75,50.77,50.7,50.7,50400.0,30.7968,30.809,30.7665,30.7665,50400.0
2005-01-26 15:15:00,50.7,50.71,50.67,50.67,27900.0,30.7665,30.7726,30.7483,30.7483,27900.0
2005-01-26 15:20:00,50.67,50.73,50.67,50.73,39800.0,30.7483,30.7847,30.7483,30.7847,39800.0
2005-01-26 15:25:00,50.73,50.79,50.73,50.76,35700.0,30.7847,30.8211,30.7847,30.8029,35700.0
2005-01-26 15:30:00,50.76,50.77,50.73,50.77,23800.0,30.8029,30.809,30.7847,30.809,23800.0
2005-01-26 15:35:00,50.77,50.83,50.77,50.83,30500.0,30.809,30.8454,30.809,30.8454,30500.0
2005-01-26 15:40:00,50.83,50.9,50.8,50.86,116300.0,30.8454,30.8879,30.8272,30.8636,116300.0
2005-01-26 15:45:00,50.85,50.86,50.73,50.79,106500.0,30.8575,30.8636,30.7847,30.8211,106500.0
2005-01-26 15:50:00,50.8,50.8,50.75,50.75,55800.0,30.8272,30.8272,30.7968,30.7968,55800.0
2005-01-26 15:55:00,50.74,50.78,50.68,50.69,69400.0,30.7908,30.815,30.7544,30.7604,69400.0
2005-01-27 09:30:00,50.8,50.8,50.75,50.76,78200.0,30.8272,30.8272,30.7968,30.8029,78200.0
2005-01-27 09:35:00,50.72,50.72,50.69,50.7,14100.0,30.7786,30.7786,30.7604,30.7665,14100.0
2005-01-27 09:40:00,50.7,50.94,50.7,50.92,43900.0,30.7665,30.9121,30.7665,30.9,43900.0
2005-01-27 09:45:00,50.92,50.92,50.89,50.92,24300.0,30.9,30.9,30.8818,30.9,24300.0
2005-01-27 09:50:00,50.92,50.99,50.9,50.99,70800.0,30.9,30.9425,30.8879,30.9425,70800.0
2005-01-27 09:55:00,50.99,51.06,50.95,51.06,39200.0,30.9425,30.985,30.9182,30.985,39200.0
2005-01-27 10:00:00,51.06,51.06,50.91,50.91,37100.0,30.985,30.985,30.8939,30.8939,37100.0
2005-01-27 10:05:00,50.94,50.99,50.92,50.94,11900.0,30.9121,30.9425,30.9,30.9121,11900.0
2005-01-27 10:10:00,50.94,51.0,50.94,50.97,23900.0,30.9121,30.9485,30.9121,30.9303,23900.0
2005-01-27 10:15:00,50.95,50.96,50.86,50.86,10200.0,30.9182,30.9243,30.8636,30.8636,10200.0
2005-01-27 10:20:00,50.87,50.95,50.86,50.9,16500.0,30.8697,30.9182,30.8636,30.8879,16500.0
2005-01-27 10:25:00,50.91,50.91,50.87,50.88,7300.0,30.8939,30.8939,30.8697,30.8757,7300.0
2005-01-27 10:30:00,50.87,50.88,50.86,50.87,12600.0,30.8697,30.8757,30.8636,30.8697,12600.0
2005-01-27 10:35:00,50.86,50.95,50.86,50.94,28700.0,30.8636,30.9182,30.8636,30.9121,28700.0
2005-01-27 10:40:00,50.94,50.99,50.94,50.94,23300.0,30.9121,30.9425,30.9121,30.9121,23300.0
2005-01-27 10:45:00,50.95,51.0,50.91,51.0,17100.0,30.9182,30.9485,30.8939,30.9485,17100.0
2005-01-27 10:50:00,51.0,51.0,50.98,50.98,15700.0,30.9485,30.9485,30.9364,30.9364,15700.0
2005-01-27 10:55:00,50.99,50.99,50.95,50.95,19700.0,30.9425,30.9425,30.9182,30.9182,19700.0
2005-01-27 11:00:00,50.95,50.96,50.94,50.96,20700.0,30.9182,30.9243,30.9121,30.9243,20700.0
2005-01-27 11:05:00,50.95,50.96,50.93,50.95,17200.0,30.9182,30.9243,30.9061,30.9182,17200.0
2005-01-27 11:10:00,50.95,50.95,50.92,50.92,12100.0,30.9182,30.9182,30.9,30.9,12100.0
2005-01-27 11:15:00,50.91,50.92,50.88,50.91,13400.0,30.8939,30.9,30.8757,30.8939,13400.0
2005-01-27 11:20:00,50.9,50.91,50.87,50.87,12100.0,30.8879,30.8939,30.8697,30.8697,12100.0
2005-01-27 11:25:00,50.88,50.88,50.84,50.84,28300.0,30.8757,30.8757,30.8515,30.8515,28300.0
2005-01-27 11:30:00,50.84,50.85,50.78,50.85,41900.0,30.8515,30.8575,30.815,30.8575,41900.0
2005-01-27 11:35:00,50.84,50.87,50.83,50.83,13000.0,30.8515,30.8697,30.8454,30.8454,13000.0
2005-01-27 11:40:00,50.82,50.85,50.8,50.82,6100.0,30.8393,30.8575,30.8272,30.8393,6100.0
2005-01-27 11:45:00,50.81,50.81,50.77,50.77,10500.0,30.8332,30.8332,30.809,30.809,10500.0
2005-01-27 11:50:00,50.77,50.79,50.76,50.79,19900.0,30.809,30.8211,30.8029,30.8211,19900.0
2005-01-27 11:55:00,50.79,50.8,50.76,50.79,9300.0,30.8211,30.8272,30.8029,30.8211,9300.0
2005-01-27 12:00:00,50.78,50.78,50.73,50.74,14000.0,30.815,30.815,30.7847,30.7908,14000.0
2005-01-27 12:05:00,50.74,50.74,50.7,50.71,8400.0,30.7908,30.7908,30.7665,30.7726,8400.0
2005-01-27 12:10:00,50.71,50.71,50.69,50.69,30600.0,30.7726,30.7726,30.7604,30.7604,30600.0
2005-01-27 12:15:00,50.69,50.78,50.69,50.77,34800.0,30.7604,30.815,30.7604,30.809,34800.0
2005-01-27 12:20:00,50.77,50.86,50.75,50.8,55500.0,30.809,30.8636,30.7968,30.8272,55500.0
2005-01-27 12:25:00,50.81,50.81,50.77,50.79,8900.0,30.8332,30.8332,30.809,30.8211,8900.0
2005-01-27 12:30:00,50.8,50.8,50.78,50.78,4900.0,30.8272,30.8272,30.815,30.815,4900.0
2005-01-27 12:35:00,50.78,50.79,50.76,50.77,5800.0,30.815,30.8211,30.8029,30.809,5800.0
2005-01-27 12:40:00,50.77,50.77,50.75,50.76,23800.0,30.809,30.809,30.7968,30.8029,23800.0
2005-01-27 12:45:00,50.77,50.78,50.75,50.76,10100.0,30.809,30.815,30.7968,30.8029,10100.0
2005-01-27 12:50:00,50.76,50.76,50.75,50.76,14600.0,30.8029,30.8029,30.7968,30.8029,14600.0
2005-01-27 12:55:00,50.76,50.76,50.66,50.66,13400.0,30.8029,30.8029,30.7422,30.7422,13400.0
2005-01-27 13:00:00,50.66,50.68,50.65,50.67,13500.0,30.7422,30.7544,30.7362,30.7483,13500.0
2005-01-27 13:05:00,50.67,50.69,50.65,50.66,15200.0,30.7483,30.7604,30.7362,30.7422,15200.0
2005-01-27 13:10:00,50.66,50.67,50.62,50.63,8500.0,30.7422,30.7483,30.7179,30.724,8500.0
2005-01-27 13:15:00,50.6,50.62,50.59,50.61,12300.0,30.7058,30.7179,30.6997,30.7119,12300.0
2005-01-27 13:20:00,50.62,50.62,50.6,50.6,11400.0,30.7179,30.7179,30.7058,30.7058,11400.0
2005-01-27 13:25:00,50.6,50.61,50.53,50.53,24000.0,30.7058,30.7119,30.6633,30.6633,24000.0
2005-01-27 13:30:00,50.52,50.52,50.47,50.48,27300.0,30.6573,30.6573,30.6269,30.633,27300.0
2005-01-27 13:35:00,50.48,50.5,50.45,50.49,17600.0,30.633,30.6451,30.6148,30.6391,17600.0
2005-01-27 13:40:00,50.49,50.51,50.46,50.47,15500.0,30.6391,30.6512,30.6209,30.6269,15500.0
2005-01-27 13:45:00,50.46,50.47,50.4,50.42,17900.0,30.6209,30.6269,30.5844,30.5966,17900.0
2005-01-27 13:50:00,50.43,50.5,50.43,50.44,78500.0,30.6027,30.6451,30.6027,30.6087,78500.0
2005-01-27 13:55:00,50.45,50.45,50.42,50.44,37800.0,30.6148,30.6148,30.5966,30.6087,37800.0
2005-01-27 14:00:00,50.43,50.44,50.41,50.44,15800.0,30.6027,30.6087,30.5905,30.6087,15800.0
2005-01-27 14:05:00,50.44,50.45,50.41,50.41,9200.0,30.6087,30.6148,30.5905,30.5905,9200.0
2005-01-27 14:10:00,50.43,50.44,50.38,50.39,13100.0,30.6027,30.6087,30.5723,30.5784,13100.0
2005-01-27 14:15:00,50.39,50.39,50.34,50.34,22200.0,30.5784,30.5784,30.548,30.548,22200.0
2005-01-27 14:20:00,50.32,50.38,50.31,50.37,22700.0,30.5359,30.5723,30.5298,30.5662,22700.0
2005-01-27 14:25:00,50.36,50.4,50.36,50.37,11600.0,30.5602,30.5844,30.5602,30.5662,11600.0
2005-01-27 14:30:00,50.37,50.38,50.34,50.34,9200.0,30.5662,30.5723,30.548,30.548,9200.0
2005-01-27 14:35:00,50.35,50.37,50.33,50.37,20300.0,30.5541,30.5662,30.542,30.5662,20300.0
2005-01-27 14:40:00,50.36,50.37,50.33,50.33,12700.0,30.5602,30.5662,30.542,30.542,12700.0
2005-01-27 14:45:00,50.33,50.34,50.3,50.3,13100.0,30.542,30.548,30.5238,30.5238,13100.0
2005-01-27 14:50:00,50.29,50.29,50.24,50.27,9100.0,30.5177,30.5177,30.4874,30.5056,9100.0
2005-01-27 14:55:00,50.26,50.29,50.26,50.28,14000.0,30.4995,30.5177,30.4995,30.5116,14000.0
2005-01-27 15:00:00,50.28,50.31,50.28,50.28,18300.0,30.5116,30.5298,30.5116,30.5116,18300.0
2005-01-27 15:05:00,50.28,50.29,50.19,50.22,164700.0,30.5116,30.5177,30.457,30.4752,164700.0
2005-01-27 15:10:00,50.22,50.24,50.19,50.24,38700.0,30.4752,30.4874,30.457,30.4874,38700.0
2005-01-27 15:15:00,50.24,50.34,50.24,50.28,40200.0,30.4874,30.548,30.4874,30.5116,40200.0
2005-01-27 15:20:00,50.27,50.3,50.25,50.27,18200.0,30.5056,30.5238,30.4934,30.5056,18200.0
2005-01-27 15:25:00,50.27,50.29,50.22,50.23,23200.0,30.5056,30.5177,30.4752,30.4813,23200.0
2005-01-27 15:30:00,50.24,50.28,50.22,50.26,30100.0,30.4874,30.5116,30.4752,30.4995,30100.0
2005-01-27 15:35:00,50.26,50.3,50.26,50.27,37100.0,30.4995,30.5238,30.4995,30.5056,37100.0
2005-01-27 15:40:00,50.26,50.28,50.23,50.24,75500.0,30.4995,30.5116,30.4813,30.4874,75500.0
2005-01-27 15:45:00,50.25,50.3,50.22,50.28,24600.0,30.4934,30.5238,30.4752,30.5116,24600.0
2005-01-27 15:50:00,50.28,50.3,50.26,50.28,24100.0,30.5116,30.5238,30.4995,30.5116,24100.0
2005-01-27 15:55:00,50.28,50.31,50.25,50.29,96500.0,30.5116,30.5298,30.4934,30.5177,96500.0
2005-01-28 09:30:00,50.08,50.15,50.04,50.05,51500.0,30.3903,30.4327,30.366,30.3721,51500.0
2005-01-28 09:35:00,50.05,50.14,50.05,50.14,13700.0,30.3721,30.4267,30.3721,30.4267,13700.0
2005-01-28 09:40:00,50.13,50.13,50.05,50.07,13100.0,30.4206,30.4206,30.3721,30.3842,13100.0
2005-01-28 09:45:00,50.07,50.15,50.06,50.15,15200.0,30.3842,30.4327,30.3781,30.4327,15200.0
2005-01-28 09:50:00,50.15,50.15,50.04,50.05,15100.0,30.4327,30.4327,30.366,30.3721,15100.0
2005-01-28 09:55:00,50.06,50.07,50.03,50.06,19000.0,30.3781,30.3842,30.3599,30.3781,19000.0
2005-01-28 10:00:00,50.06,50.06,50.01,50.05,23600.0,30.3781,30.3781,30.3478,30.3721,23600.0
2005-01-28 10:05:00,50.06,50.07,50.02,50.02,14400.0,30.3781,30.3842,30.3538,30.3538,14400.0
2005-01-28 10:10:00,50.02,50.05,50.02,50.04,16400.0,30.3538,30.3721,30.3538,30.366,16400.0
2005-01-28 10:15:00,50.04,50.05,50.03,50.03,8200.0,30.366,30.3721,30.3599,30.3599,8200.0
2005-01-28 10:20:00,50.04,50.09,50.04,50.06,20000.0,30.366,30.3963,30.366,30.3781,20000.0
2005-01-28 10:25:00,50.06,50.1,50.05,50.1,24000.0,30.3781,30.4024,30.3721,30.4024,24000.0
2005-01-28 10:30:00,50.09,50.12,50.09,50.11,46200.0,30.3963,30.4145,30.3963,30.4085,46200.0
2005-01-28 10:35:00,50.1,50.12,50.1,50.11,15000.0,30.4024,30.4145,30.4024,30.4085,15000.0
2005-01-28 10:40:00,50.1,50.14,50.09,50.12,21900.0,30.4024,30.4267,30.3963,30.4145,21900.0
2005-01-28 10:45:00,50.12,50.13,50.05,50.06,18100.0,30.4145,30.4206,30.3721,30.3781,18100.0
2005-01-28 10:50:00,50.06,50.1,50.0,50.03,42600.0,30.3781,30.4024,30.3417,30.3599,42600.0
2005-01-28 10:55:00,50.03,50.04,50.0,50.01,63800.0,30.3599,30.366,30.3417,30.3478,63800.0
2005-01-28 11:00:00,50.01,50.01,49.96,49.96,19300.0,30.3478,30.3478,30.3174,30.3174,19300.0
2005-01-28 11:05:00,49.97,49.97,49.84,49.93,54100.0,30.3235,30.3235,30.2446,30.2992,54100.0
2005-01-28 11:10:00,49.93,49.93,49.84,49.85,37800.0,30.2992,30.2992,30.2446,30.2507,37800.0
2005-01-28 11:15:00,49.84,49.9,49.71,49.72,49600.0,30.2446,30.281,30.1657,30.1718,49600.0
2005-01-28 11:20:00,49.75,49.81,49.7,49.77,36500.0,30.19,30.2264,30.1597,30.2021,36500.0
2005-01-28 11:25:00,49.77,49.8,49.74,49.8,19900.0,30.2021,30.2203,30.1839,30.2203,19900.0
2005-01-28 11:30:00,49.8,49.88,49.79,49.85,29000.0,30.2203,30.2689,30.2143,30.2507,29000.0
2005-01-28 11:35:00,49.85,49.89,49.85,49.89,23000.0,30.2507,30.275,30.2507,30.275,23000.0
2005-01-28 11:40:00,49.89,49.9,49.85,49.86,25500.0,30.275,30.281,30.2507,30.2568,25500.0
2005-01-28 11:45:00,49.86,49.86,49.8,49.82,22200.0,30.2568,30.2568,30.2203,30.2325,22200.0
2005-01-28 11:50:00,49.84,49.85,49.81,49.84,11600.0,30.2446,30.2507,30.2264,30.2446,11600.0
2005-01-28 11:55:00,49.83,49.84,49.81,49.82,11800.0,30.2385,30.2446,30.2264,30.2325,11800.0
2005-01-28 12:00:00,49.81,49.82,49.8,49.81,5400.0,30.2264,30.2325,30.2203,30.2264,5400.0
2005-01-28 12:05:00,49.82,49.84,49.81,49.81,5500.0,30.2325,30.2446,30.2264,30.2264,5500.0
2005-01-28 12:10:00,49.81,49.82,49.79,49.81,19900.0,30.2264,30.2325,30.2143,30.2264,19900.0
2005-01-28 12:15:00,49.81,49.83,49.81,49.83,9800.0,30.2264,30.2385,30.2264,30.2385,9800.0
2005-01-28 12:20:00,49.83,49.83,49.77,49.78,42600.0,30.2385,30.2385,30.2021,30.2082,42600.0
2005-01-28 12:25:00,49.79,49.8,49.75,49.75,16800.0,30.2143,30.2203,30.19,30.19,16800.0
2005-01-28 12:30:00,49.75,49.8,49.75,49.8,27900.0,30.19,30.2203,30.19,30.2203,27900.0
2005-01-28 12:35:00,49.8,49.84,49.76,49.78,36800.0,30.2203,30.2446,30.1961,30.2082,36800.0
2005-01-28 12:40:00,49.82,49.83,49.77,49.8,15700.0,30.2325,30.2385,30.2021,30.2203,15700.0
2005-01-28 12:45:00,49.82,49.83,49.79,49.83,14000.0,30.2325,30.2385,30.2143,30.2385,14000.0
2005-01-28 12:50:00,49.83,49.83,49.82,49.82,5900.0,30.2385,30.2385,30.2325,30.2325,5900.0
2005-01-28 12:55:00,49.83,49.83,49.79,49.82,16900.0,30.2385,30.2385,30.2143,30.2325,16900.0
2005-01-28 13:00:00,49.82,49.82,49.78,49.8,8900.0,30.2325,30.2325,30.2082,30.2203,8900.0
2005-01-28 13:05:00,49.8,49.84,49.75,49.79,16500.0,30.2203,30.2446,30.19,30.2143,16500.0
2005-01-28 13:10:00,49.78,49.83,49.78,49.82,11600.0,30.2082,30.2385,30.2082,30.2325,11600.0
2005-01-28 13:15:00,49.83,49.87,49.8,49.83,11300.0,30.2385,30.2628,30.2203,30.2385,11300.0
2005-01-28 13:20:00,49.81,49.83,49.81,49.81,17400.0,30.2264,30.2385,30.2264,30.2264,17400.0
2005-01-28 13:25:00,49.81,49.88,49.8,49.88,9200.0,30.2264,30.2689,30.2203,30.2689,9200.0
2005-01-28 13:30:00,49.86,49.88,49.85,49.88,11400.0,30.2568,30.2689,30.2507,30.2689,11400.0
2005-01-28 13:35:00,49.87,49.88,49.84,49.84,22700.0,30.2628,30.2689,30.2446,30.2446,22700.0
2005-01-28 13:40:00,49.84,49.85,49.8,49.83,20700.0,30.2446,30.2507,30.2203,30.2385,20700.0
2005-01-28 13:45:00,49.83,49.87,49.83,49.86,10400.0,30.2385,30.2628,30.2385,30.2568,10400.0
2005-01-28 13:50:00,49.87,49.9,49.86,49.86,12700.0,30.2628,30.281,30.2568,30.2568,12700.0
2005-01-28 13:55:00,49.87,49.87,49.82,49.82,14200.0,30.2628,30.2628,30.2325,30.2325,14200.0
2005-01-28 14:00:00,49.82,49.83,49.75,49.77,8300.0,30.2325,30.2385,30.19,30.2021,8300.0
2005-01-28 14:05:00,49.77,49.77,49.69,49.69,14900.0,30.2021,30.2021,30.1536,30.1536,14900.0
2005-01-28 14:10:00,49.67,49.7,49.67,49.69,15200.0,30.1415,30.1597,30.1415,30.1536,15200.0
2005-01-28 14:15:00,49.69,49.72,49.66,49.7,10300.0,30.1536,30.1718,30.1354,30.1597,10300.0
2005-01-28 14:20:00,49.71,49.75,49.71,49.74,12000.0,30.1657,30.19,30.1657,30.1839,12000.0
2005-01-28 14:25:00,49.73,49.76,49.73,49.76,14800.0,30.1779,30.1961,30.1779,30.1961,14800.0
2005-01-28 14:30:00,49.76,49.77,49.71,49.74,13900.0,30.1961,30.2021,30.1657,30.1839,13900.0
2005-01-28 14:35:00,49.74,49.83,49.74,49.83,12500.0,30.1839,30.2385,30.1839,30.2385,12500.0
2005-01-28 14:40:00,49.81,49.83,49.79,49.8,34900.0,30.2264,30.2385,30.2143,30.2203,34900.0
2005-01-28 14:45:00,49.8,49.82,49.77,49.79,17800.0,30.2203,30.2325,30.2021,30.2143,17800.0
2005-01-28 14:50:00,49.78,49.79,49.74,49.75,17400.0,30.2082,30.2143,30.1839,30.19,17400.0
2005-01-28 14:55:00,49.75,49.75,49.71,49.71,16800.0,30.19,30.19,30.1657,30.1657,16800.0
2005-01-28 15:00:00,49.7,49.78,49.69,49.78,38100.0,30.1597,30.2082,30.1536,30.2082,38100.0
2005-01-28 15:05:00,49.77,49.79,49.71,49.72,21900.0,30.2021,30.2143,30.1657,30.1718,21900.0
2005-01-28 15:10:00,49.72,49.72,49.69,49.72,23700.0,30.1718,30.1718,30.1536,30.1718,23700.0
2005-01-28 15:15:00,49.72,49.76,49.7,49.75,22600.0,30.1718,30.1961,30.1597,30.19,22600.0
2005-01-28 15:20:00,49.76,49.76,49.7,49.72,24000.0,30.1961,30.1961,30.1597,30.1718,24000.0
2005-01-28 15:25:00,49.74,49.77,49.71,49.73,30900.0,30.1839,30.2021,30.1657,30.1779,30900.0
2005-01-28 15:30:00,49.73,49.74,49.67,49.68,41200.0,30.1779,30.1839,30.1415,30.1475,41200.0
2005-01-28 15:35:00,49.68,49.71,49.66,49.71,42700.0,30.1475,30.1657,30.1354,30.1657,42700.0
2005-01-28 15:40:00,49.71,49.79,49.7,49.76,48900.0,30.1657,30.2143,30.1597,30.1961,48900.0
2005-01-28 15:45:00,49.77,49.77,49.75,49.76,39300.0,30.2021,30.2021,30.19,30.1961,39300.0
2005-01-28 15:50:00,49.76,49.76,49.69,49.7,42500.0,30.1961,30.1961,30.1536,30.1597,42500.0
2005-01-28 15:55:00,49.7,49.7,49.68,49.68,43500.0,30.1597,30.1597,30.1475,30.1475,43500.0
2005-01-31 09:30:00,50.14,50.25,50.12,50.24,86000.0,30.4267,30.4934,30.4145,30.4874,86000.0
2005-01-31 09:35:00,50.25,50.32,50.15,50.17,16500.0,30.4934,30.5359,30.4327,30.4449,16500.0
2005-01-31 09:40:00,50.17,50.26,50.14,50.23,20000.0,30.4449,30.4995,30.4267,30.4813,20000.0
2005-01-31 09:45:00,50.22,50.23,50.12,50.12,19100.0,30.4752,30.4813,30.4145,30.4145,19100.0
2005-01-31 09:50:00,50.06,50.12,50.06,50.09,46200.0,30.3781,30.4145,30.3781,30.3963,46200.0
2005-01-31 09:55:00,50.09,50.1,50.0,50.07,44000.0,30.3963,30.4024,30.3417,30.3842,44000.0
2005-01-31 10:00:00,50.08,50.1,50.05,50.09,97400.0,30.3903,30.4024,30.3721,30.3963,97400.0
2005-01-31 10:05:00,50.1,50.15,50.03,50.05,48600.0,30.4024,30.4327,30.3599,30.3721,48600.0
2005-01-31 10:10:00,50.05,50.09,50.04,50.04,28200.0,30.3721,30.3963,30.366,30.366,28200.0
2005-01-31 10:15:00,50.05,50.11,50.0,50.0,36600.0,30.3721,30.4085,30.3417,30.3417,36600.0
2005-01-31 10:20:00,50.01,50.12,50.0,50.06,28900.0,30.3478,30.4145,30.3417,30.3781,28900.0
2005-01-31 10:25:00,50.06,50.11,50.05,50.11,21900.0,30.3781,30.4085,30.3721,30.4085,21900.0
2005-01-31 10:30:00,50.15,50.16,50.07,50.09,19500.0,30.4327,30.4388,30.3842,30.3963,19500.0
2005-01-31 10:35:00,50.1,50.14,50.1,50.13,12900.0,30.4024,30.4267,30.4024,30.4206,12900.0
2005-01-31 10:40:00,50.14,50.14,50.07,50.11,45200.0,30.4267,30.4267,30.3842,30.4085,45200.0
2005-01-31 10:45:00,50.12,50.15,50.11,50.15,9400.0,30.4145,30.4327,30.4085,30.4327,9400.0
2005-01-31 10:50:00,50.14,50.14,50.11,50.13,9900.0,30.4267,30.4267,30.4085,30.4206,9900.0
2005-01-31 10:55:00,50.13,50.14,50.12,50.13,6800.0,30.4206,30.4267,30.4145,30.4206,6800.0
2005-01-31 11:00:00,50.14,50.14,50.05,50.06,20700.0,30.4267,30.4267,30.3721,30.3781,20700.0
2005-01-31 11:05:00,50.07,50.11,50.06,50.11,17000.0,30.3842,30.4085,30.3781,30.4085,17000.0
2005-01-31 11:10:00,50.11,50.11,50.07,50.08,12600.0,30.4085,30.4085,30.3842,30.3903,12600.0
2005-01-31 11:15:00,50.09,50.1,50.07,50.09,10000.0,30.3963,30.4024,30.3842,30.3963,10000.0
2005-01-31 11:20:00,50.09,50.14,50.08,50.12,16500.0,30.3963,30.4267,30.3903,30.4145,16500.0
2005-01-31 11:25:00,50.14,50.17,50.13,50.15,8700.0,30.4267,30.4449,30.4206,30.4327,8700.0
2005-01-31 11:30:00,50.16,50.16,50.1,50.1,12000.0,30.4388,30.4388,30.4024,30.4024,12000.0
2005-01-31 11:35:00,50.11,50.13,50.09,50.13,18900.0,30.4085,30.4206,30.3963,30.4206,18900.0
2005-01-31 11:40:00,50.13,50.13,50.12,50.13,4700.0,30.4206,30.4206,30.4145,30.4206,4700.0
2005-01-31 11:45:00,50.13,50.15,50.12,50.13,21900.0,30.4206,30.4327,30.4145,30.4206,21900.0
2005-01-31 11:50:00,50.14,50.14,50.12,50.12,12100.0,30.4267,30.4267,30.4145,30.4145,12100.0
2005-01-31 11:55:00,50.13,50.18,50.12,50.18,10700.0,30.4206,30.4509,30.4145,30.4509,10700.0
2005-01-31 12:00:00,50.18,50.23,50.18,50.22,17600.0,30.4509,30.4813,30.4509,30.4752,17600.0
2005-01-31 12:05:00,50.22,50.26,50.21,50.25,48700.0,30.4752,30.4995,30.4691,30.4934,48700.0
2005-01-31 12:10:00,50.25,50.31,50.25,50.31,14200.0,30.4934,30.5298,30.4934,30.5298,14200.0
2005-01-31 12:15:00,50.32,50.34,50.31,50.33,28600.0,30.5359,30.548,30.5298,30.542,28600.0
2005-01-31 12:20:00,50.34,50.37,50.28,50.37,19300.0,30.548,30.5662,30.5116,30.5662,19300.0
2005-01-31 12:25:00,50.38,50.49,50.38,50.44,43100.0,30.5723,30.6391,30.5723,30.6087,43100.0
2005-01-31 12:30:00,50.45,50.46,50.37,50.37,12000.0,30.6148,30.6209,30.5662,30.5662,12000.0
2005-01-31 12:35:00,50.37,50.38,50.35,50.36,17600.0,30.5662,30.5723,30.5541,30.5602,17600.0
2005-01-31 12:40:00,50.36,50.39,50.36,50.38,9500.0,30.5602,30.5784,30.5602,30.5723,9500.0
2005-01-31 12:45:00,50.39,50.45,50.39,50.45,20000.0,30.5784,30.6148,30.5784,30.6148,20000.0
2005-01-31 12:50:00,50.45,50.45,50.42,50.43,8400.0,30.6148,30.6148,30.5966,30.6027,8400.0
2005-01-31 12:55:00,50.44,50.46,50.43,50.46,14600.0,30.6087,30.6209,30.6027,30.6209,14600.0
2005-01-31 13:00:00,50.46,50.47,50.43,50.45,18600.0,30.6209,30.6269,30.6027,30.6148,18600.0
2005-01-31 13:05:00,50.46,50.47,50.45,50.47,25400.0,30.6209,30.6269,30.6148,30.6269,25400.0
2005-01-31 13:10:00,50.48,50.48,50.47,50.48,9300.0,30.633,30.633,30.6269,30.633,9300.0
2005-01-31 13:15:00,50.47,50.48,50.42,50.43,49800.0,30.6269,30.633,30.5966,30.6027,49800.0
2005-01-31 13:20:00,50.42,50.42,50.38,50.39,15300.0,30.5966,30.5966,30.5723,30.5784,15300.0
2005-01-31 13:25:00,50.39,50.44,50.38,50.44,22000.0,30.5784,30.6087,30.5723,30.6087,22000.0
2005-01-31 13:30:00,50.45,50.45,50.41,50.41,19500.0,30.6148,30.6148,30.5905,30.5905,19500.0
2005-01-31 13:35:00,50.42,50.42,50.37,50.38,18100.0,30.5966,30.5966,30.5662,30.5723,18100.0
2005-01-31 13:40:00,50.38,50.4,50.38,50.4,19000.0,30.5723,30.5844,30.5723,30.5844,19000.0
2005-01-31 13:45:00,50.4,50.4,50.32,50.34,16800.0,30.5844,30.5844,30.5359,30.548,16800.0
2005-01-31 13:50:00,50.34,50.34,50.28,50.3,37600.0,30.548,30.548,30.5116,30.5238,37600.0
2005-01-31 13:55:00,50.31,50.35,50.3,50.31,36900.0,30.5298,30.5541,30.5238,30.5298,36900.0
2005-01-31 14:00:00,50.31,50.34,50.3,50.32,31400.0,30.5298,30.548,30.5238,30.5359,31400.0
2005-01-31 14:05:00,50.32,50.33,50.31,50.33,26400.0,30.5359,30.542,30.5298,30.542,26400.0
2005-01-31 14:10:00,50.33,50.35,50.32,50.35,13600.0,30.542,30.5541,30.5359,30.5541,13600.0
2005-01-31 14:15:00,50.36,50.4,50.32,50.33,25200.0,30.5602,30.5844,30.5359,30.542,25200.0
2005-01-31 14:20:00,50.34,50.41,50.34,50.41,18200.0,30.548,30.5905,30.548,30.5905,18200.0
2005-01-31 14:25:00,50.42,50.43,50.33,50.33,23200.0,30.5966,30.6027,30.542,30.542,23200.0
2005-01-31 14:30:00,50.34,50.36,50.32,50.35,10400.0,30.548,30.5602,30.5359,30.5541,10400.0
2005-01-31 14:35:00,50.35,50.44,50.35,50.44,18300.0,30.5541,30.6087,30.5541,30.6087,18300.0
2005-01-31 14:40:00,50.43,50.45,50.42,50.44,21200.0,30.6027,30.6148,30.5966,30.6087,21200.0
2005-01-31 14:45:00,50.44,50.47,50.42,50.44,15900.0,30.6087,30.6269,30.5966,30.6087,15900.0
2005-01-31 14:50:00,50.45,50.45,50.41,50.42,16100.0,30.6148,30.6148,30.5905,30.5966,16100.0
2005-01-31 14:55:00,50.42,50.42,50.4,50.4,10300.0,30.5966,30.5966,30.5844,30.5844,10300.0
2005-01-31 15:00:00,50.4,50.45,50.4,50.45,24400.0,30.5844,30.6148,30.5844,30.6148,24400.0
2005-01-31 15:05:00,50.45,50.45,50.35,50.35,23800.0,30.6148,30.6148,30.5541,30.5541,23800.0
2005-01-31 15:10:00,50.36,50.36,50.29,50.3,32400.0,30.5602,30.5602,30.5177,30.5238,32400.0
2005-01-31 15:15:00,50.31,50.35,50.29,50.31,22200.0,30.5298,30.5541,30.5177,30.5298,22200.0
2005-01-31 15:20:00,50.31,50.32,50.28,50.32,24200.0,30.5298,30.5359,30.5116,30.5359,24200.0
2005-01-31 15:25:00,50.32,50.36,50.32,50.36,18100.0,30.5359,30.5602,30.5359,30.5602,18100.0
2005-01-31 15:30:00,50.36,50.37,50.33,50.37,24400.0,30.5602,30.5662,30.542,30.5662,24400.0
2005-01-31 15:35:00,50.36,50.38,50.36,50.37,46800.0,30.5602,30.5723,30.5602,30.5662,46800.0
2005-01-31 15:40:00,50.38,50.43,50.37,50.39,44800.0,30.5723,30.6027,30.5662,30.5784,44800.0
2005-01-31 15:45:00,50.4,50.4,50.37,50.37,13500.0,30.5844,30.5844,30.5662,30.5662,13500.0
2005-01-31 15:50:00,50.37,50.38,50.37,50.37,43700.0,30.5662,30.5723,30.5662,30.5662,43700.0
2005-01-31 15:55:00,50.37,50.45,50.37,50.41,62200.0,30.5662,30.6148,30.5662,30.5905,62200.0
2005-02-01 09:30:00,50.66,50.67,50.46,50.6,137500.0,30.7422,30.7483,30.6209,30.7058,137500.0
2005-02-01 09:35:00,50.59,50.64,50.57,50.6,10300.0,30.6997,30.7301,30.6876,30.7058,10300.0
2005-02-01 09:40:00,50.61,50.67,50.58,50.65,20200.0,30.7119,30.7483,30.6937,30.7362,20200.0
2005-02-01 09:45:00,50.61,50.75,50.61,50.75,40900.0,30.7119,30.7968,30.7119,30.7968,40900.0
2005-02-01 09:50:00,50.75,50.77,50.69,50.7,85000.0,30.7968,30.809,30.7604,30.7665,85000.0
2005-02-01 09:55:00,50.68,50.7,50.58,50.59,17100.0,30.7544,30.7665,30.6937,30.6997,17100.0
2005-02-01 10:00:00,50.59,50.6,50.51,50.58,22300.0,30.6997,30.7058,30.6512,30.6937,22300.0
2005-02-01 10:05:00,50.59,50.63,50.59,50.6,17000.0,30.6997,30.724,30.6997,30.7058,17000.0
2005-02-01 10:10:00,50.6,50.6,50.46,50.48,20700.0,30.7058,30.7058,30.6209,30.633,20700.0
2005-02-01 10:15:00,50.48,50.59,50.48,50.56,20600.0,30.633,30.6997,30.633,30.6815,20600.0
2005-02-01 10:20:00,50.55,50.55,50.5,50.51,11000.0,30.6755,30.6755,30.6451,30.6512,11000.0
2005-02-01 10:25:00,50.52,50.57,50.52,50.57,7700.0,30.6573,30.6876,30.6573,30.6876,7700.0
2005-02-01 10:30:00,50.57,50.59,50.48,50.54,19800.0,30.6876,30.6997,30.633,30.6694,19800.0
2005-02-01 10:35:00,50.54,50.57,50.54,50.56,17600.0,30.6694,30.6876,30.6694,30.6815,17600.0
2005-02-01 10:40:00,50.57,50.61,50.57,50.6,64300.0,30.6876,30.7119,30.6876,30.7058,64300.0
2005-02-01 10:45:00,50.6,50.6,50.53,50.54,19800.0,30.7058,30.7058,30.6633,30.6694,19800.0
2005-02-01 10:50:00,50.53,50.56,50.51,50.54,15700.0,30.6633,30.6815,30.6512,30.6694,15700.0
2005-02-01 10:55:00,50.55,50.55,50.5,50.5,19100.0,30.6755,30.6755,30.6451,30.6451,19100.0
2005-02-01 11:00:00,50.51,50.6,50.49,50.6,14700.0,30.6512,30.7058,30.6391,30.7058,14700.0
2005-02-01 11:05:00,50.6,50.6,50.56,50.57,20200.0,30.7058,30.7058,30.6815,30.6876,20200.0
2005-02-01 11:10:00,50.57,50.62,50.53,50.6,24400.0,30.6876,30.7179,30.6633,30.7058,24400.0
2005-02-01 11:15:00,50.6,50.61,50.57,50.58,17600.0,30.7058,30.7119,30.6876,30.6937,17600.0
2005-02-01 11:20:00,50.59,50.59,50.55,50.56,8400.0,30.6997,30.6997,30.6755,30.6815,8400.0
2005-02-01 11:25:00,50.56,50.57,50.52,50.53,35800.0,30.6815,30.6876,30.6573,30.6633,35800.0
2005-02-01 11:30:00,50.53,50.56,50.53,50.55,33900.0,30.6633,30.6815,30.6633,30.6755,33900.0
2005-02-01 11:35:00,50.57,50.57,50.5,50.54,17100.0,30.6876,30.6876,30.6451,30.6694,17100.0
2005-02-01 11:40:00,50.54,50.62,50.54,50.59,16800.0,30.6694,30.7179,30.6694,30.6997,16800.0
2005-02-01 11:45:00,50.61,50.61,50.56,50.58,10400.0,30.7119,30.7119,30.6815,30.6937,10400.0
2005-02-01 11:50:00,50.58,50.62,50.57,50.61,8400.0,30.6937,30.7179,30.6876,30.7119,8400.0
2005-02-01 11:55:00,50.61,50.62,50.59,50.61,13700.0,30.7119,30.7179,30.6997,30.7119,13700.0
2005-02-01 12:00:00,50.61,50.7,50.61,50.69,10900.0,30.7119,30.7665,30.7119,30.7604,10900.0
2005-02-01 12:05:00,50.68,50.7,50.65,50.7,13500.0,30.7544,30.7665,30.7362,30.7665,13500.0
2005-02-01 12:10:00,50.7,50.72,50.67,50.68,18900.0,30.7665,30.7786,30.7483,30.7544,18900.0
2005-02-01 12:15:00,50.69,50.69,50.64,50.68,44000.0,30.7604,30.7604,30.7301,30.7544,44000.0
2005-02-01 12:20:00,50.68,50.71,50.67,50.7,17500.0,30.7544,30.7726,30.7483,30.7665,17500.0
2005-02-01 12:25:00,50.69,50.72,50.66,50.7,37400.0,30.7604,30.7786,30.7422,30.7665,37400.0
2005-02-01 12:30:00,50.71,50.74,50.7,50.74,24300.0,30.7726,30.7908,30.7665,30.7908,24300.0
2005-02-01 12:35:00,50.74,50.77,50.71,50.72,30800.0,30.7908,30.809,30.7726,30.7786,30800.0
2005-02-01 12:40:00,50.74,50.74,50.69,50.69,12800.0,30.7908,30.7908,30.7604,30.7604,12800.0
2005-02-01 12:45:00,50.69,50.7,50.68,50.7,18300.0,30.7604,30.7665,30.7544,30.7665,18300.0
2005-02-01 12:50:00,50.68,50.74,50.67,50.74,30400.0,30.7544,30.7908,30.7483,30.7908,30400.0
2005-02-01 12:55:00,50.73,50.75,50.73,50.73,24500.0,30.7847,30.7968,30.7847,30.7847,24500.0
2005-02-01 13:00:00,50.73,50.74,50.7,50.74,19200.0,30.7847,30.7908,30.7665,30.7908,19200.0
2005-02-01 13:05:00,50.75,50.78,50.75,50.78,18700.0,30.7968,30.815,30.7968,30.815,18700.0
2005-02-01 13:10:00,50.78,50.79,50.76,50.78,18100.0,30.815,30.8211,30.8029,30.815,18100.0
2005-02-01 13:15:00,50.78,50.79,50.78,50.79,21000.0,30.815,30.8211,30.815,30.8211,21000.0
2005-02-01 13:20:00,50.79,50.79,50.75,50.77,20000.0,30.8211,30.8211,30.7968,30.809,20000.0
2005-02-01 13:25:00,50.77,50.83,50.77,50.83,31500.0,30.809,30.8454,30.809,30.8454,31500.0
2005-02-01 13:30:00,50.82,50.83,50.73,50.76,22500.0,30.8393,30.8454,30.7847,30.8029,22500.0
2005-02-01 13:35:00,50.76,50.83,50.76,50.81,14900.0,30.8029,30.8454,30.8029,30.8332,14900.0
2005-02-01 13:40:00,50.82,50.85,50.8,50.82,49800.0,30.8393,30.8575,30.8272,30.8393,49800.0
2005-02-01 13:45:00,50.83,50.87,50.82,50.86,49700.0,30.8454,30.8697,30.8393,30.8636,49700.0
2005-02-01 13:50:00,50.85,50.94,50.82,50.93,41700.0,30.8575,30.9121,30.8393,30.9061,41700.0
2005-02-01 13:55:00,50.94,50.98,50.92,50.95,25000.0,30.9121,30.9364,30.9,30.9182,25000.0
2005-02-01 14:00:00,50.96,50.96,50.92,50.95,16900.0,30.9243,30.9243,30.9,30.9182,16900.0
2005-02-01 14:05:00,50.95,51.0,50.94,51.0,34700.0,30.9182,30.9485,30.9121,30.9485,34700.0
2005-02-01 14:10:00,51.0,51.04,51.0,51.04,32200.0,30.9485,30.9728,30.9485,30.9728,32200.0
2005-02-01 14:15:00,51.04,51.05,51.01,51.04,16800.0,30.9728,30.9789,30.9546,30.9728,16800.0
2005-02-01 14:20:00,51.04,51.04,50.97,51.01,32500.0,30.9728,30.9728,30.9303,30.9546,32500.0
2005-02-01 14:25:00,51.01,51.03,50.97,50.99,33800.0,30.9546,30.9668,30.9303,30.9425,33800.0
2005-02-01 14:30:00,50.99,51.02,50.98,51.02,15200.0,30.9425,30.9607,30.9364,30.9607,15200.0
2005-02-01 14:35:00,51.0,51.05,50.99,51.04,28100.0,30.9485,30.9789,30.9425,30.9728,28100.0
2005-02-01 14:40:00,51.04,51.04,51.0,51.03,31900.0,30.9728,30.9728,30.9485,30.9668,31900.0
2005-02-01 14:45:00,51.02,51.05,50.95,51.03,44500.0,30.9607,30.9789,30.9182,30.9668,44500.0
2005-02-01 14:50:00,51.03,51.05,51.02,51.05,16200.0,30.9668,30.9789,30.9607,30.9789,16200.0
2005-02-01 14:55:00,51.05,51.1,51.05,51.1,57500.0,30.9789,31.0092,30.9789,31.0092,57500.0
2005-02-01 15:00:00,51.1,51.11,51.06,51.1,33000.0,31.0092,31.0153,30.985,31.0092,33000.0
2005-02-01 15:05:00,51.1,51.1,51.05,51.08,23700.0,31.0092,31.0092,30.9789,30.9971,23700.0
2005-02-01 15:10:00,51.08,51.11,51.07,51.09,31100.0,30.9971,31.0153,30.991,31.0032,31100.0
2005-02-01 15:15:00,51.09,51.14,51.06,51.14,50600.0,31.0032,31.0335,30.985,31.0335,50600.0
2005-02-01 15:20:00,51.13,51.14,51.1,51.14,47600.0,31.0274,31.0335,31.0092,31.0335,47600.0
2005-02-01 15:25:00,51.14,51.14,51.09,51.09,52400.0,31.0335,31.0335,31.0032,31.0032,52400.0
2005-02-01 15:30:00,51.1,51.12,51.07,51.07,35500.0,31.0092,31.0214,30.991,30.991,35500.0
2005-02-01 15:35:00,51.08,51.1,51.07,51.1,71100.0,30.9971,31.0092,30.991,31.0092,71100.0
2005-02-01 15:40:00,51.1,51.1,50.99,50.99,50300.0,31.0092,31.0092,30.9425,30.9425,50300.0
2005-02-01 15:45:00,51.0,51.01,50.95,50.98,57700.0,30.9485,30.9546,30.9182,30.9364,57700.0
2005-02-01 15:50:00,50.95,51.0,50.91,50.94,77200.0,30.9182,30.9485,30.8939,30.9121,77200.0
2005-02-01 15:55:00,50.94,50.98,50.93,50.96,66600.0,30.9121,30.9364,30.9061,30.9243,66600.0
2005-02-02 09:30:00,50.96,51.09,50.84,51.01,41900.0,30.9243,31.0032,30.8515,30.9546,41900.0
2005-02-02 09:35:00,51.02,51.03,50.89,50.89,15400.0,30.9607,30.9668,30.8818,30.8818,15400.0
2005-02-02 09:40:00,50.93,51.1,50.87,51.1,29600.0,30.9061,31.0092,30.8697,31.0092,29600.0
2005-02-02 09:45:00,51.0,51.2,51.0,51.15,91700.0,30.9485,31.0699,30.9485,31.0396,91700.0
2005-02-02 09:50:00,51.19,51.32,51.19,51.3,25900.0,31.0638,31.1427,31.0638,31.1306,25900.0
2005-02-02 09:55:00,51.32,51.41,51.32,51.4,72100.0,31.1427,31.1973,31.1427,31.1913,72100.0
2005-02-02 10:00:00,51.39,51.42,51.39,51.41,48000.0,31.1852,31.2034,31.1852,31.1973,48000.0
2005-02-02 10:05:00,51.41,51.43,51.39,51.43,64000.0,31.1973,31.2095,31.1852,31.2095,64000.0
2005-02-02 10:10:00,51.43,51.43,51.39,51.39,14100.0,31.2095,31.2095,31.1852,31.1852,14100.0
2005-02-02 10:15:00,51.38,51.38,51.33,51.36,23600.0,31.1791,31.1791,31.1488,31.167,23600.0
2005-02-02 10:20:00,51.35,51.35,51.2,51.21,32900.0,31.1609,31.1609,31.0699,31.076,32900.0
2005-02-02 10:25:00,51.21,51.29,51.17,51.29,53700.0,31.076,31.1245,31.0517,31.1245,53700.0
2005-02-02 10:30:00,51.29,51.37,51.27,51.37,43100.0,31.1245,31.1731,31.1124,31.1731,43100.0
2005-02-02 10:35:00,51.38,51.48,51.37,51.46,56000.0,31.1791,31.2398,31.1731,31.2277,56000.0
2005-02-02 10:40:00,51.47,51.49,51.43,51.49,43800.0,31.2338,31.2459,31.2095,31.2459,43800.0
2005-02-02 10:45:00,51.49,51.49,51.46,51.46,15500.0,31.2459,31.2459,31.2277,31.2277,15500.0
2005-02-02 10:50:00,51.45,51.47,51.42,51.42,12400.0,31.2216,31.2338,31.2034,31.2034,12400.0
2005-02-02 10:55:00,51.41,51.42,51.4,51.4,13000.0,31.1973,31.2034,31.1913,31.1913,13000.0
2005-02-02 11:00:00,51.41,51.41,51.38,51.38,21700.0,31.1973,31.1973,31.1791,31.1791,21700.0
2005-02-02 11:05:00,51.39,51.39,51.31,51.32,11300.0,31.1852,31.1852,31.1367,31.1427,11300.0
2005-02-02 11:10:00,51.31,51.32,51.29,51.32,24400.0,31.1367,31.1427,31.1245,31.1427,24400.0
2005-02-02 11:15:00,51.31,51.33,51.31,51.33,21500.0,31.1367,31.1488,31.1367,31.1488,21500.0
2005-02-02 11:20:00,51.32,51.33,51.31,51.31,21000.0,31.1427,31.1488,31.1367,31.1367,21000.0
2005-02-02 11:25:00,51.32,51.32,51.29,51.29,16200.0,31.1427,31.1427,31.1245,31.1245,16200.0
2005-02-02 11:30:00,51.29,51.29,51.27,51.27,6800.0,31.1245,31.1245,31.1124,31.1124,6800.0
2005-02-02 11:35:00,51.28,51.28,51.25,51.25,11100.0,31.1185,31.1185,31.1003,31.1003,11100.0
2005-02-02 11:40:00,51.26,51.26,51.23,51.23,53900.0,31.1063,31.1063,31.0881,31.0881,53900.0
2005-02-02 11:45:00,51.23,51.24,51.2,51.22,23500.0,31.0881,31.0942,31.0699,31.082,23500.0
2005-02-02 11:50:00,51.22,51.22,51.19,51.21,33300.0,31.082,31.082,31.0638,31.076,33300.0
2005-02-02 11:55:00,51.21,51.29,51.21,51.27,49200.0,31.076,31.1245,31.076,31.1124,49200.0
2005-02-02 12:00:00,51.27,51.32,51.26,51.28,30000.0,31.1124,31.1427,31.1063,31.1185,30000.0
2005-02-02 12:05:00,51.28,51.28,51.25,51.25,21100.0,31.1185,31.1185,31.1003,31.1003,21100.0
2005-02-02 12:10:00,51.25,51.26,51.23,51.24,17400.0,31.1003,31.1063,31.0881,31.0942,17400.0
2005-02-02 12:15:00,51.24,51.24,51.22,51.23,13400.0,31.0942,31.0942,31.082,31.0881,13400.0
2005-02-02 12:20:00,51.22,51.24,51.19,51.2,15300.0,31.082,31.0942,31.0638,31.0699,15300.0
2005-02-02 12:25:00,51.19,51.19,51.17,51.18,4300.0,31.0638,31.0638,31.0517,31.0578,4300.0
2005-02-02 12:30:00,51.17,51.18,51.12,51.14,10400.0,31.0517,31.0578,31.0214,31.0335,10400.0
2005-02-02 12:35:00,51.14,51.17,51.14,51.16,18000.0,31.0335,31.0517,31.0335,31.0456,18000.0
2005-02-02 12:40:00,51.16,51.18,51.16,51.18,7700.0,31.0456,31.0578,31.0456,31.0578,7700.0
2005-02-02 12:45:00,51.18,51.19,51.17,51.18,18800.0,31.0578,31.0638,31.0517,31.0578,18800.0
2005-02-02 12:50:00,51.18,51.18,51.17,51.18,5700.0,31.0578,31.0578,31.0517,31.0578,5700.0
2005-02-02 12:55:00,51.18,51.18,51.17,51.17,9900.0,31.0578,31.0578,31.0517,31.0517,9900.0
2005-02-02 13:00:00,51.17,51.17,51.14,51.16,15500.0,31.0517,31.0517,31.0335,31.0456,15500.0
2005-02-02 13:05:00,51.16,51.16,51.15,51.15,50700.0,31.0456,31.0456,31.0396,31.0396,50700.0
2005-02-02 13:10:00,51.15,51.15,51.14,51.15,16600.0,31.0396,31.0396,31.0335,31.0396,16600.0
2005-02-02 13:15:00,51.14,51.15,51.14,51.15,18800.0,31.0335,31.0396,31.0335,31.0396,18800.0
2005-02-02 13:20:00,51.15,51.21,51.15,51.21,29300.0,31.0396,31.076,31.0396,31.076,29300.0
2005-02-02 13:25:00,51.21,51.22,51.2,51.21,11900.0,31.076,31.082,31.0699,31.076,11900.0
2005-02-02 13:30:00,51.2,51.22,51.2,51.22,18400.0,31.0699,31.082,31.0699,31.082,18400.0
2005-02-02 13:35:00,51.22,51.27,51.22,51.25,4400.0,31.082,31.1124,31.082,31.1003,4400.0
2005-02-02 13:40:00,51.26,51.3,51.26,51.29,9300.0,31.1063,31.1306,31.1063,31.1245,9300.0
2005-02-02 13:45:00,51.28,51.36,51.28,51.3,16400.0,31.1185,31.167,31.1185,31.1306,16400.0
2005-02-02 13:50:00,51.31,51.31,51.29,51.29,16700.0,31.1367,31.1367,31.1245,31.1245,16700.0
2005-02-02 13:55:00,51.3,51.3,51.29,51.3,6700.0,31.1306,31.1306,31.1245,31.1306,6700.0
2005-02-02 14:00:00,51.29,51.3,51.28,51.3,8000.0,31.1245,31.1306,31.1185,31.1306,8000.0
2005-02-02 14:05:00,51.3,51.3,51.28,51.28,6100.0,31.1306,31.1306,31.1185,31.1185,6100.0
2005-02-02 14:10:00,51.29,51.36,51.29,51.35,10500.0,31.1245,31.167,31.1245,31.1609,10500.0
2005-02-02 14:15:00,51.34,51.34,51.27,51.29,20700.0,31.1549,31.1549,31.1124,31.1245,20700.0
2005-02-02 14:20:00,51.3,51.34,51.29,51.33,35100.0,31.1306,31.1549,31.1245,31.1488,35100.0
2005-02-02 14:25:00,51.33,51.37,51.31,51.31,45100.0,31.1488,31.1731,31.1367,31.1367,45100.0
2005-02-02 14:30:00,51.31,51.33,51.15,51.18,47300.0,31.1367,31.1488,31.0396,31.0578,47300.0
2005-02-02 14:35:00,51.17,51.19,51.1,51.18,50000.0,31.0517,31.0638,31.0092,31.0578,50000.0
2005-02-02 14:40:00,51.18,51.21,51.09,51.18,65300.0,31.0578,31.076,31.0032,31.0578,65300.0
2005-02-02 14:45:00,51.17,51.23,51.15,51.18,21400.0,31.0517,31.0881,31.0396,31.0578,21400.0
2005-02-02 14:50:00,51.18,51.18,51.09,51.12,48400.0,31.0578,31.0578,31.0032,31.0214,48400.0
2005-02-02 14:55:00,51.1,51.11,51.01,51.08,57600.0,31.0092,31.0153,30.9546,30.9971,57600.0
2005-02-02 15:00:00,51.08,51.08,51.05,51.05,25400.0,30.9971,30.9971,30.9789,30.9789,25400.0
2005-02-02 15:05:00,51.05,51.08,51.01,51.06,23800.0,30.9789,30.9971,30.9546,30.985,23800.0
2005-02-02 15:10:00,51.04,51.08,51.0,51.0,32500.0,30.9728,30.9971,30.9485,30.9485,32500.0
2005-02-02 15:15:00,51.0,51.12,51.0,51.12,20500.0,30.9485,31.0214,30.9485,31.0214,20500.0
2005-02-02 15:20:00,51.12,51.24,51.12,51.24,23700.0,31.0214,31.0942,31.0214,31.0942,23700.0
2005-02-02 15:25:00,51.24,51.3,51.23,51.29,21700.0,31.0942,31.1306,31.0881,31.1245,21700.0
2005-02-02 15:30:00,51.29,51.29,51.21,51.21,44600.0,31.1245,31.1245,31.076,31.076,44600.0
2005-02-02 15:35:00,51.21,51.25,51.2,51.23,52800.0,31.076,31.1003,31.0699,31.0881,52800.0
2005-02-02 15:40:00,51.22,51.25,51.2,51.23,39800.0,31.082,31.1003,31.0699,31.0881,39800.0
2005-02-02 15:45:00,51.23,51.23,51.13,51.16,60000.0,31.0881,31.0881,31.0274,31.0456,60000.0
2005-02-02 15:50:00,51.15,51.16,51.11,51.16,51700.0,31.0396,31.0456,31.0153,31.0456,51700.0
2005-02-02 15:55:00,51.16,51.18,51.13,51.13,40000.0,31.0456,31.0578,31.0274,31.0274,40000.0
2005-02-03 09:30:00,50.25,50.4,50.24,50.35,180000.0,30.4934,30.5844,30.4874,30.5541,180000.0
2005-02-03 09:35:00,50.35,50.68,50.35,50.67,131800.0,30.5541,30.7544,30.5541,30.7483,131800.0
2005-02-03 09:40:00,50.68,50.89,50.67,50.85,79000.0,30.7544,30.8818,30.7483,30.8575,79000.0
2005-02-03 09:45:00,50.85,50.93,50.7,50.71,138400.0,30.8575,30.9061,30.7665,30.7726,138400.0
2005-02-03 09:50:00,50.7,50.75,50.55,50.72,128000.0,30.7665,30.7968,30.6755,30.7786,128000.0
2005-02-03 09:55:00,50.73,50.73,50.47,50.62,88400.0,30.7847,30.7847,30.6269,30.7179,88400.0
2005-02-03 10:00:00,50.62,50.62,50.55,50.57,55900.0,30.7179,30.7179,30.6755,30.6876,55900.0
2005-02-03 10:05:00,50.57,50.67,50.57,50.67,60900.0,30.6876,30.7483,30.6876,30.7483,60900.0
2005-02-03 10:10:00,50.67,50.68,50.56,50.6,30700.0,30.7483,30.7544,30.6815,30.7058,30700.0
2005-02-03 10:15:00,50.59,50.63,50.54,50.63,41300.0,30.6997,30.724,30.6694,30.724,41300.0
2005-02-03 10:20:00,50.63,50.63,50.57,50.58,14500.0,30.724,30.724,30.6876,30.6937,14500.0
2005-02-03 10:25:00,50.58,50.58,50.54,50.56,26100.0,30.6937,30.6937,30.6694,30.6815,26100.0
2005-02-03 10:30:00,50.59,50.64,50.58,50.58,23200.0,30.6997,30.7301,30.6937,30.6937,23200.0
2005-02-03 10:35:00,50.59,50.68,50.58,50.66,52900.0,30.6997,30.7544,30.6937,30.7422,52900.0
2005-02-03 10:40:00,50.65,50.68,50.65,50.67,35900.0,30.7362,30.7544,30.7362,30.7483,35900.0
2005-02-03 10:45:00,50.68,50.69,50.66,50.67,27900.0,30.7544,30.7604,30.7422,30.7483,27900.0
2005-02-03 10:50:00,50.68,50.68,50.63,50.64,17100.0,30.7544,30.7544,30.724,30.7301,17100.0
2005-02-03 10:55:00,50.64,50.66,50.61,50.65,56000.0,30.7301,30.7422,30.7119,30.7362,56000.0
2005-02-03 11:00:00,50.66,50.7,50.63,50.69,26800.0,30.7422,30.7665,30.724,30.7604,26800.0
2005-02-03 11:05:00,50.68,50.71,50.68,50.71,16500.0,30.7544,30.7726,30.7544,30.7726,16500.0
2005-02-03 11:10:00,50.71,50.72,50.65,50.65,13500.0,30.7726,30.7786,30.7362,30.7362,13500.0
2005-02-03 11:15:00,50.68,50.78,50.65,50.76,34100.0,30.7544,30.815,30.7362,30.8029,34100.0
2005-02-03 11:20:00,50.77,50.78,50.76,50.77,25100.0,30.809,30.815,30.8029,30.809,25100.0
2005-02-03 11:25:00,50.76,50.77,50.74,50.74,28400.0,30.8029,30.809,30.7908,30.7908,28400.0
2005-02-03 11:30:00,50.7,50.72,50.7,50.72,10000.0,30.7665,30.7786,30.7665,30.7786,10000.0
2005-02-03 11:35:00,50.72,50.73,50.7,50.7,7800.0,30.7786,30.7847,30.7665,30.7665,7800.0
2005-02-03 11:40:00,50.71,50.71,50.7,50.71,9300.0,30.7726,30.7726,30.7665,30.7726,9300.0
2005-02-03 11:45:00,50.71,50.71,50.66,50.68,17800.0,30.7726,30.7726,30.7422,30.7544,17800.0
2005-02-03 11:50:00,50.68,50.74,50.67,50.73,15700.0,30.7544,30.7908,30.7483,30.7847,15700.0
2005-02-03 11:55:00,50.73,50.76,50.72,50.74,19700.0,30.7847,30.8029,30.7786,30.7908,19700.0
2005-02-03 12:00:00,50.75,50.75,50.7,50.71,35200.0,30.7968,30.7968,30.7665,30.7726,35200.0
2005-02-03 12:05:00,50.71,50.71,50.66,50.7,12300.0,30.7726,30.7726,30.7422,30.7665,12300.0
2005-02-03 12:10:00,50.69,50.7,50.66,50.67,7900.0,30.7604,30.7665,30.7422,30.7483,7900.0
2005-02-03 12:15:00,50.67,50.7,50.67,50.69,13700.0,30.7483,30.7665,30.7483,30.7604,13700.0
2005-02-03 12:20:00,50.68,50.69,50.68,50.68,4700.0,30.7544,30.7604,30.7544,30.7544,4700.0
2005-02-03 12:25:00,50.68,50.7,50.68,50.69,6100.0,30.7544,30.7665,30.7544,30.7604,6100.0
2005-02-03 12:30:00,50.69,50.7,50.68,50.68,10600.0,30.7604,30.7665,30.7544,30.7544,10600.0
2005-02-03 12:35:00,50.69,50.7,50.68,50.7,7300.0,30.7604,30.7665,30.7544,30.7665,7300.0
2005-02-03 12:40:00,50.69,50.7,50.65,50.67,11600.0,30.7604,30.7665,30.7362,30.7483,11600.0
2005-02-03 12:45:00,50.68,50.69,50.59,50.59,15300.0,30.7544,30.7604,30.6997,30.6997,15300.0
2005-02-03 12:50:00,50.59,50.65,50.59,50.63,52900.0,30.6997,30.7362,30.6997,30.724,52900.0
2005-02-03 12:55:00,50.63,50.68,50.62,50.67,18200.0,30.724,30.7544,30.7179,30.7483,18200.0
2005-02-03 13:00:00,50.67,50.67,50.63,50.65,18400.0,30.7483,30.7483,30.724,30.7362,18400.0
2005-02-03 13:05:00,50.64,50.65,50.62,50.63,4900.0,30.7301,30.7362,30.7179,30.724,4900.0
2005-02-03 13:10:00,50.63,50.69,50.63,50.69,15700.0,30.724,30.7604,30.724,30.7604,15700.0
2005-02-03 13:15:00,50.69,50.69,50.66,50.67,9700.0,30.7604,30.7604,30.7422,30.7483,9700.0
2005-02-03 13:20:00,50.67,50.68,50.66,50.68,8600.0,30.7483,30.7544,30.7422,30.7544,8600.0
2005-02-03 13:25:00,50.67,50.68,50.67,50.68,2900.0,30.7483,30.7544,30.7483,30.7544,2900.0
2005-02-03 13:30:00,50.68,50.69,50.67,50.67,22800.0,30.7544,30.7604,30.7483,30.7483,22800.0
2005-02-03 13:35:00,50.68,50.68,50.67,50.68,10800.0,30.7544,30.7544,30.7483,30.7544,10800.0
2005-02-03 13:40:00,50.67,50.69,50.67,50.69,8000.0,30.7483,30.7604,30.7483,30.7604,8000.0
2005-02-03 13:45:00,50.69,50.73,50.68,50.73,19100.0,30.7604,30.7847,30.7544,30.7847,19100.0
2005-02-03 13:50:00,50.73,50.75,50.71,50.71,19600.0,30.7847,30.7968,30.7726,30.7726,19600.0
2005-02-03 13:55:00,50.71,50.75,50.71,50.74,42300.0,30.7726,30.7968,30.7726,30.7908,42300.0
2005-02-03 14:00:00,50.74,50.74,50.74,50.74,36900.0,30.7908,30.7908,30.7908,30.7908,36900.0
2005-02-03 14:05:00,50.74,50.74,50.73,50.73,33200.0,30.7908,30.7908,30.7847,30.7847,33200.0
2005-02-03 14:10:00,50.73,50.74,50.73,50.73,10700.0,30.7847,30.7908,30.7847,30.7847,10700.0
2005-02-03 14:15:00,50.73,50.74,50.72,50.73,15400.0,30.7847,30.7908,30.7786,30.7847,15400.0
2005-02-03 14:20:00,50.73,50.73,50.72,50.73,15700.0,30.7847,30.7847,30.7786,30.7847,15700.0
2005-02-03 14:25:00,50.73,50.76,50.72,50.76,52400.0,30.7847,30.8029,30.7786,30.8029,52400.0
2005-02-03 14:30:00,50.74,50.74,50.7,50.7,11900.0,30.7908,30.7908,30.7665,30.7665,11900.0
2005-02-03 14:35:00,50.69,50.71,50.67,50.67,12200.0,30.7604,30.7726,30.7483,30.7483,12200.0
2005-02-03 14:40:00,50.67,50.69,50.63,50.69,22900.0,30.7483,30.7604,30.724,30.7604,22900.0
2005-02-03 14:45:00,50.69,50.76,50.68,50.76,30900.0,30.7604,30.8029,30.7544,30.8029,30900.0
2005-02-03 14:50:00,50.75,50.75,50.7,50.72,25700.0,30.7968,30.7968,30.7665,30.7786,25700.0
2005-02-03 14:55:00,50.71,50.72,50.69,50.71,18800.0,30.7726,30.7786,30.7604,30.7726,18800.0
2005-02-03 15:00:00,50.72,50.73,50.69,50.69,13100.0,30.7786,30.7847,30.7604,30.7604,13100.0
2005-02-03 15:05:00,50.69,50.7,50.66,50.68,18800.0,30.7604,30.7665,30.7422,30.7544,18800.0
2005-02-03 15:10:00,50.68,50.72,50.65,50.7,15500.0,30.7544,30.7786,30.7362,30.7665,15500.0
2005-02-03 15:15:00,50.71,50.74,50.68,50.71,64400.0,30.7726,30.7908,30.7544,30.7726,64400.0
2005-02-03 15:20:00,50.7,50.71,50.67,50.67,18100.0,30.7665,30.7726,30.7483,30.7483,18100.0
2005-02-03 15:25:00,50.68,50.72,50.67,50.72,17300.0,30.7544,30.7786,30.7483,30.7786,17300.0
2005-02-03 15:30:00,50.72,50.94,50.72,50.93,64600.0,30.7786,30.9121,30.7786,30.9061,64600.0
2005-02-03 15:35:00,50.93,50.93,50.84,50.9,71900.0,30.9061,30.9061,30.8515,30.8879,71900.0
2005-02-03 15:40:00,50.9,50.94,50.9,50.94,29900.0,30.8879,30.9121,30.8879,30.9121,29900.0
2005-02-03 15:45:00,50.93,50.99,50.93,50.99,51600.0,30.9061,30.9425,30.9061,30.9425,51600.0
2005-02-03 15:50:00,50.99,50.99,50.93,50.95,43200.0,30.9425,30.9425,30.9061,30.9182,43200.0
2005-02-03 15:55:00,50.96,50.96,50.91,50.92,66400.0,30.9243,30.9243,30.8939,30.9,66400.0
2005-02-04 09:30:00,50.8,51.05,50.8,51.03,58400.0,30.8272,30.9789,30.8272,30.9668,58400.0
2005-02-04 09:35:00,51.03,51.11,51.03,51.1,21900.0,30.9668,31.0153,30.9668,31.0092,21900.0
2005-02-04 09:40:00,51.08,51.13,51.07,51.1,30100.0,30.9971,31.0274,30.991,31.0092,30100.0
2005-02-04 09:45:00,51.18,51.31,51.12,51.31,43000.0,31.0578,31.1367,31.0214,31.1367,43000.0
2005-02-04 09:50:00,51.3,51.36,51.3,51.36,103000.0,31.1306,31.167,31.1306,31.167,103000.0
2005-02-04 09:55:00,51.36,51.48,51.34,51.48,62900.0,31.167,31.2398,31.1549,31.2398,62900.0
2005-02-04 10:00:00,51.47,51.59,51.47,51.52,53300.0,31.2338,31.3066,31.2338,31.2641,53300.0
2005-02-04 10:05:00,51.53,51.57,51.51,51.54,29100.0,31.2702,31.2944,31.258,31.2762,29100.0
2005-02-04 10:10:00,51.53,51.53,51.37,51.42,42700.0,31.2702,31.2702,31.1731,31.2034,42700.0
2005-02-04 10:15:00,51.42,51.57,51.41,51.56,29100.0,31.2034,31.2944,31.1973,31.2884,29100.0
2005-02-04 10:20:00,51.56,51.58,51.52,51.54,33200.0,31.2884,31.3005,31.2641,31.2762,33200.0
2005-02-04 10:25:00,51.53,51.53,51.44,51.46,27600.0,31.2702,31.2702,31.2156,31.2277,27600.0
2005-02-04 10:30:00,51.46,51.49,51.45,51.49,34300.0,31.2277,31.2459,31.2216,31.2459,34300.0
2005-02-04 10:35:00,51.48,51.5,51.48,51.48,21500.0,31.2398,31.252,31.2398,31.2398,21500.0
2005-02-04 10:40:00,51.48,51.49,51.46,51.47,21000.0,31.2398,31.2459,31.2277,31.2338,21000.0
2005-02-04 10:45:00,51.46,51.5,51.46,51.49,15900.0,31.2277,31.252,31.2277,31.2459,15900.0
2005-02-04 10:50:00,51.5,51.51,51.47,51.5,25900.0,31.252,31.258,31.2338,31.252,25900.0
2005-02-04 10:55:00,51.5,51.51,51.49,51.5,28500.0,31.252,31.258,31.2459,31.252,28500.0
2005-02-04 11:00:00,51.51,51.58,51.5,51.58,20000.0,31.258,31.3005,31.252,31.3005,20000.0
2005-02-04 11:05:00,51.58,51.64,51.55,51.64,31800.0,31.3005,31.3369,31.2823,31.3369,31800.0
2005-02-04 11:10:00,51.66,51.68,51.64,51.65,13800.0,31.3491,31.3612,31.3369,31.343,13800.0
2005-02-04 11:15:00,51.65,51.67,51.65,51.67,20400.0,31.343,31.3551,31.343,31.3551,20400.0
2005-02-04 11:20:00,51.67,51.7,51.66,51.7,18900.0,31.3551,31.3733,31.3491,31.3733,18900.0
2005-02-04 11:25:00,51.7,51.74,51.69,51.74,21700.0,31.3733,31.3976,31.3673,31.3976,21700.0
2005-02-04 11:30:00,51.74,51.89,51.73,51.85,40300.0,31.3976,31.4886,31.3915,31.4644,40300.0
2005-02-04 11:35:00,51.86,51.88,51.83,51.86,27400.0,31.4704,31.4826,31.4522,31.4704,27400.0
2005-02-04 11:40:00,51.87,51.91,51.86,51.91,25600.0,31.4765,31.5008,31.4704,31.5008,25600.0
2005-02-04 11:45:00,51.9,51.91,51.88,51.9,28300.0,31.4947,31.5008,31.4826,31.4947,28300.0
2005-02-04 11:50:00,51.9,51.9,51.89,51.89,11800.0,31.4947,31.4947,31.4886,31.4886,11800.0
2005-02-04 11:55:00,51.89,51.91,51.89,51.9,19100.0,31.4886,31.5008,31.4886,31.4947,19100.0
2005-02-04 12:00:00,51.91,51.92,51.9,51.92,47600.0,31.5008,31.5068,31.4947,31.5068,47600.0
2005-02-04 12:05:00,51.92,51.93,51.92,51.93,51700.0,31.5068,31.5129,31.5068,31.5129,51700.0
2005-02-04 12:10:00,51.93,51.94,51.92,51.94,27400.0,31.5129,31.519,31.5068,31.519,27400.0
2005-02-04 12:15:00,51.94,51.98,51.94,51.98,30600.0,31.519,31.5432,31.519,31.5432,30600.0
2005-02-04 12:20:00,51.98,52.04,51.98,52.04,364100.0,31.5432,31.5797,31.5432,31.5797,364100.0
2005-02-04 12:25:00,52.04,52.05,52.0,52.02,37800.0,31.5797,31.5857,31.5554,31.5675,37800.0
2005-02-04 12:30:00,52.02,52.05,52.01,52.04,27800.0,31.5675,31.5857,31.5614,31.5797,27800.0
2005-02-04 12:35:00,52.04,52.14,52.04,52.14,80000.0,31.5797,31.6403,31.5797,31.6403,80000.0
2005-02-04 12:40:00,52.15,52.19,51.93,52.18,78800.0,31.6464,31.6707,31.5129,31.6646,78800.0
2005-02-04 12:45:00,52.19,52.35,52.19,52.3,70400.0,31.6707,31.7678,31.6707,31.7374,70400.0
2005-02-04 12:50:00,52.35,52.45,52.31,52.45,89900.0,31.7678,31.8285,31.7435,31.8285,89900.0
2005-02-04 12:55:00,52.45,52.57,52.44,52.56,94600.0,31.8285,31.9013,31.8224,31.8952,94600.0
2005-02-04 13:00:00,52.55,52.55,52.33,52.42,71000.0,31.8891,31.8891,31.7556,31.8103,71000.0
2005-02-04 13:05:00,52.42,52.52,52.41,52.49,76300.0,31.8103,31.8709,31.8042,31.8527,76300.0
2005-02-04 13:10:00,52.48,52.5,52.45,52.49,19900.0,31.8467,31.8588,31.8285,31.8527,19900.0
2005-02-04 13:15:00,52.5,52.53,52.47,52.49,22300.0,31.8588,31.877,31.8406,31.8527,22300.0
2005-02-04 13:20:00,52.48,52.48,52.45,52.45,27000.0,31.8467,31.8467,31.8285,31.8285,27000.0
2005-02-04 13:25:00,52.44,52.45,52.42,52.43,48200.0,31.8224,31.8285,31.8103,31.8163,48200.0
2005-02-04 13:30:00,52.42,52.42,52.39,52.39,20500.0,31.8103,31.8103,31.792,31.792,20500.0
2005-02-04 13:35:00,52.39,52.4,52.38,52.39,42800.0,31.792,31.7981,31.786,31.792,42800.0
2005-02-04 13:40:00,52.39,52.43,52.38,52.43,50900.0,31.792,31.8163,31.786,31.8163,50900.0
2005-02-04 13:45:00,52.43,52.51,52.43,52.5,72400.0,31.8163,31.8649,31.8163,31.8588,72400.0
2005-02-04 13:50:00,52.5,52.51,52.47,52.48,19000.0,31.8588,31.8649,31.8406,31.8467,19000.0
2005-02-04 13:55:00,52.48,52.54,52.47,52.52,32500.0,31.8467,31.8831,31.8406,31.8709,32500.0
2005-02-04 14:00:00,52.52,52.57,52.52,52.55,22200.0,31.8709,31.9013,31.8709,31.8891,22200.0
2005-02-04 14:05:00,52.57,52.61,52.53,52.54,22900.0,31.9013,31.9255,31.877,31.8831,22900.0
2005-02-04 14:10:00,52.53,52.53,52.45,52.45,29300.0,31.877,31.877,31.8285,31.8285,29300.0
2005-02-04 14:15:00,52.46,52.47,52.42,52.44,39200.0,31.8345,31.8406,31.8103,31.8224,39200.0
2005-02-04 14:20:00,52.43,52.51,52.43,52.5,33900.0,31.8163,31.8649,31.8163,31.8588,33900.0
2005-02-04 14:25:00,52.5,52.51,52.47,52.47,21500.0,31.8588,31.8649,31.8406,31.8406,21500.0
2005-02-04 14:30:00,52.48,52.48,52.46,52.47,18100.0,31.8467,31.8467,31.8345,31.8406,18100.0
2005-02-04 14:35:00,52.46,52.57,52.45,52.54,40100.0,31.8345,31.9013,31.8285,31.8831,40100.0
2005-02-04 14:40:00,52.54,52.57,52.51,52.53,29600.0,31.8831,31.9013,31.8649,31.877,29600.0
2005-02-04 14:45:00,52.53,52.54,52.49,52.53,33300.0,31.877,31.8831,31.8527,31.877,33300.0
2005-02-04 14:50:00,52.53,52.54,52.52,52.54,14200.0,31.877,31.8831,31.8709,31.8831,14200.0
2005-02-04 14:55:00,52.54,52.55,52.53,52.54,15800.0,31.8831,31.8891,31.877,31.8831,15800.0
2005-02-04 15:00:00,52.54,52.55,52.54,52.54,20600.0,31.8831,31.8891,31.8831,31.8831,20600.0
2005-02-04 15:05:00,52.55,52.58,52.54,52.57,28700.0,31.8891,31.9073,31.8831,31.9013,28700.0
2005-02-04 15:10:00,52.57,52.6,52.47,52.47,33200.0,31.9013,31.9195,31.8406,31.8406,33200.0
2005-02-04 15:15:00,52.47,52.48,52.43,52.45,50600.0,31.8406,31.8467,31.8163,31.8285,50600.0
2005-02-04 15:20:00,52.45,52.47,52.44,52.46,19500.0,31.8285,31.8406,31.8224,31.8345,19500.0
2005-02-04 15:25:00,52.47,52.5,52.46,52.5,44300.0,31.8406,31.8588,31.8345,31.8588,44300.0
2005-02-04 15:30:00,52.5,52.54,52.5,52.53,52000.0,31.8588,31.8831,31.8588,31.877,52000.0
2005-02-04 15:35:00,52.52,52.53,52.47,52.5,72600.0,31.8709,31.877,31.8406,31.8588,72600.0
2005-02-04 15:40:00,52.5,52.5,52.48,52.5,24700.0,31.8588,31.8588,31.8467,31.8588,24700.0
2005-02-04 15:45:00,52.49,52.5,52.48,52.49,54500.0,31.8527,31.8588,31.8467,31.8527,54500.0
2005-02-04 15:50:00,52.49,52.51,52.44,52.44,114800.0,31.8527,31.8649,31.8224,31.8224,114800.0
2005-02-04 15:55:00,52.43,52.44,52.36,52.36,101600.0,31.8163,31.8224,31.7738,31.7738,101600.0
2005-02-07 09:30:00,52.15,52.24,52.08,52.18,152200.0,31.6464,31.701,31.6039,31.6646,152200.0
2005-02-07 09:35:00,52.29,52.3,52.24,52.29,21200.0,31.7314,31.7374,31.701,31.7314,21200.0
2005-02-07 09:40:00,52.29,52.37,52.28,52.34,99700.0,31.7314,31.7799,31.7253,31.7617,99700.0
2005-02-07 09:45:00,52.33,52.48,52.29,52.48,50300.0,31.7556,31.8467,31.7314,31.8467,50300.0
2005-02-07 09:50:00,52.47,52.71,52.47,52.56,68800.0,31.8406,31.9862,31.8406,31.8952,68800.0
2005-02-07 09:55:00,52.6,52.7,52.51,52.51,38500.0,31.9195,31.9802,31.8649,31.8649,38500.0
2005-02-07 10:00:00,52.55,52.55,52.41,52.42,146100.0,31.8891,31.8891,31.8042,31.8103,146100.0
2005-02-07 10:05:00,52.42,52.47,52.41,52.47,31900.0,31.8103,31.8406,31.8042,31.8406,31900.0
2005-02-07 10:10:00,52.46,52.48,52.43,52.44,28200.0,31.8345,31.8467,31.8163,31.8224,28200.0
2005-02-07 10:15:00,52.42,52.43,52.34,52.34,77400.0,31.8103,31.8163,31.7617,31.7617,77400.0
2005-02-07 10:20:00,52.34,52.37,52.27,52.37,69200.0,31.7617,31.7799,31.7192,31.7799,69200.0
2005-02-07 10:25:00,52.37,52.39,52.36,52.39,18900.0,31.7799,31.792,31.7738,31.792,18900.0
2005-02-07 10:30:00,52.38,52.39,52.33,52.38,25500.0,31.786,31.792,31.7556,31.786,25500.0
2005-02-07 10:35:00,52.38,52.39,52.32,52.35,32700.0,31.786,31.792,31.7496,31.7678,32700.0
2005-02-07 10:40:00,52.34,52.38,52.33,52.33,40700.0,31.7617,31.786,31.7556,31.7556,40700.0
2005-02-07 10:45:00,52.32,52.32,52.23,52.23,37500.0,31.7496,31.7496,31.695,31.695,37500.0
2005-02-07 10:50:00,52.22,52.22,52.01,52.15,30300.0,31.6889,31.6889,31.5614,31.6464,30300.0
2005-02-07 10:55:00,52.16,52.2,52.14,52.19,16300.0,31.6525,31.6767,31.6403,31.6707,16300.0
2005-02-07 11:00:00,52.19,52.23,52.18,52.21,90600.0,31.6707,31.695,31.6646,31.6828,90600.0
2005-02-07 11:05:00,52.2,52.22,52.2,52.21,33900.0,31.6767,31.6889,31.6767,31.6828,33900.0
2005-02-07 11:10:00,52.21,52.27,52.2,52.26,17600.0,31.6828,31.7192,31.6767,31.7132,17600.0
2005-02-07 11:15:00,52.24,52.24,52.17,52.18,12300.0,31.701,31.701,31.6585,31.6646,12300.0
2005-02-07 11:20:00,52.18,52.19,52.16,52.16,23700.0,31.6646,31.6707,31.6525,31.6525,23700.0
2005-02-07 11:25:00,52.16,52.16,52.12,52.13,24900.0,31.6525,31.6525,31.6282,31.6343,24900.0
2005-02-07 11:30:00,52.12,52.15,52.08,52.15,60100.0,31.6282,31.6464,31.6039,31.6464,60100.0
2005-02-07 11:35:00,52.15,52.17,52.1,52.1,30300.0,31.6464,31.6585,31.6161,31.6161,30300.0
2005-02-07 11:40:00,52.09,52.1,52.05,52.08,50400.0,31.61,31.6161,31.5857,31.6039,50400.0
2005-02-07 11:45:00,52.08,52.1,52.05,52.08,46500.0,31.6039,31.6161,31.5857,31.6039,46500.0
2005-02-07 11:50:00,52.04,52.05,51.97,51.99,91200.0,31.5797,31.5857,31.5372,31.5493,91200.0
2005-02-07 11:55:00,51.99,52.0,51.89,51.9,26400.0,31.5493,31.5554,31.4886,31.4947,26400.0
2005-02-07 12:00:00,51.9,51.9,51.8,51.8,65900.0,31.4947,31.4947,31.434,31.434,65900.0
2005-02-07 12:05:00,51.78,51.9,51.77,51.9,37000.0,31.4219,31.4947,31.4158,31.4947,37000.0
2005-02-07 12:10:00,51.9,51.9,51.85,51.86,15800.0,31.4947,31.4947,31.4644,31.4704,15800.0
2005-02-07 12:15:00,51.86,51.87,51.78,51.8,31500.0,31.4704,31.4765,31.4219,31.434,31500.0
2005-02-07 12:20:00,51.8,51.87,51.79,51.86,15400.0,31.434,31.4765,31.4279,31.4704,15400.0
2005-02-07 12:25:00,51.87,51.95,51.85,51.95,15800.0,31.4765,31.525,31.4644,31.525,15800.0
2005-02-07 12:30:00,51.94,51.94,51.9,51.9,17400.0,31.519,31.519,31.4947,31.4947,17400.0
2005-02-07 12:35:00,51.9,51.93,51.86,51.91,24900.0,31.4947,31.5129,31.4704,31.5008,24900.0
2005-02-07 12:40:00,51.93,51.97,51.91,51.96,17900.0,31.5129,31.5372,31.5008,31.5311,17900.0
2005-02-07 12:45:00,51.96,51.97,51.9,51.97,23300.0,31.5311,31.5372,31.4947,31.5372,23300.0
2005-02-07 12:50:00,51.98,52.0,51.97,51.98,17200.0,31.5432,31.5554,31.5372,31.5432,17200.0
2005-02-07 12:55:00,51.99,52.01,51.98,52.01,29400.0,31.5493,31.5614,31.5432,31.5614,29400.0
2005-02-07 13:00:00,52.0,52.02,52.0,52.01,12300.0,31.5554,31.5675,31.5554,31.5614,12300.0
2005-02-07 13:05:00,52.01,52.02,51.98,52.02,17100.0,31.5614,31.5675,31.5432,31.5675,17100.0
2005-02-07 13:10:00,52.01,52.02,51.97,51.97,17900.0,31.5614,31.5675,31.5372,31.5372,17900.0
2005-02-07 13:15:00,51.97,51.98,51.89,51.9,18900.0,31.5372,31.5432,31.4886,31.4947,18900.0
2005-02-07 13:20:00,51.9,51.98,51.81,51.94,40800.0,31.4947,31.5432,31.4401,31.519,40800.0
2005-02-07 13:25:00,51.94,51.98,51.94,51.98,7700.0,31.519,31.5432,31.519,31.5432,7700.0
2005-02-07 13:30:00,51.98,51.98,51.97,51.97,10800.0,31.5432,31.5432,31.5372,31.5372,10800.0
2005-02-07 13:35:00,51.97,51.97,51.96,51.96,6100.0,31.5372,31.5372,31.5311,31.5311,6100.0
2005-02-07 13:40:00,51.96,51.97,51.96,51.97,13600.0,31.5311,31.5372,31.5311,31.5372,13600.0
2005-02-07 13:45:00,51.97,51.97,51.91,51.93,34600.0,31.5372,31.5372,31.5008,31.5129,34600.0
2005-02-07 13:50:00,51.92,51.96,51.92,51.96,11500.0,31.5068,31.5311,31.5068,31.5311,11500.0
2005-02-07 13:55:00,51.95,51.95,51.92,51.95,21200.0,31.525,31.525,31.5068,31.525,21200.0
2005-02-07 14:00:00,51.94,51.97,51.93,51.96,16800.0,31.519,31.5372,31.5129,31.5311,16800.0
2005-02-07 14:05:00,51.96,52.0,51.96,51.98,45800.0,31.5311,31.5554,31.5311,31.5432,45800.0
2005-02-07 14:10:00,51.98,51.99,51.97,51.99,15100.0,31.5432,31.5493,31.5372,31.5493,15100.0
2005-02-07 14:15:00,52.0,52.03,52.0,52.02,17600.0,31.5554,31.5736,31.5554,31.5675,17600.0
2005-02-07 14:20:00,52.02,52.07,52.02,52.07,9200.0,31.5675,31.5979,31.5675,31.5979,9200.0
2005-02-07 14:25:00,52.07,52.07,52.01,52.01,13000.0,31.5979,31.5979,31.5614,31.5614,13000.0
2005-02-07 14:30:00,52.03,52.09,52.0,52.08,56300.0,31.5736,31.61,31.5554,31.6039,56300.0
2005-02-07 14:35:00,52.08,52.12,52.08,52.09,22000.0,31.6039,31.6282,31.6039,31.61,22000.0
2005-02-07 14:40:00,52.1,52.15,52.09,52.14,12100.0,31.6161,31.6464,31.61,31.6403,12100.0
2005-02-07 14:45:00,52.14,52.19,52.14,52.18,21800.0,31.6403,31.6707,31.6403,31.6646,21800.0
2005-02-07 14:50:00,52.18,52.23,52.18,52.22,33100.0,31.6646,31.695,31.6646,31.6889,33100.0
2005-02-07 14:55:00,52.22,52.22,52.14,52.17,34000.0,31.6889,31.6889,31.6403,31.6585,34000.0
2005-02-07 15:00:00,52.18,52.23,52.17,52.22,35400.0,31.6646,31.695,31.6585,31.6889,35400.0
2005-02-07 15:05:00,52.22,52.24,52.2,52.23,26400.0,31.6889,31.701,31.6767,31.695,26400.0
2005-02-07 15:10:00,52.21,52.23,52.2,52.23,21700.0,31.6828,31.695,31.6767,31.695,21700.0
2005-02-07 15:15:00,52.23,52.25,52.23,52.25,43000.0,31.695,31.7071,31.695,31.7071,43000.0
2005-02-07 15:20:00,52.25,52.25,52.19,52.24,45000.0,31.7071,31.7071,31.6707,31.701,45000.0
2005-02-07 15:25:00,52.23,52.27,52.23,52.25,38600.0,31.695,31.7192,31.695,31.7071,38600.0
2005-02-07 15:30:00,52.24,52.25,52.2,52.2,16600.0,31.701,31.7071,31.6767,31.6767,16600.0
2005-02-07 15:35:00,52.21,52.24,52.2,52.21,22200.0,31.6828,31.701,31.6767,31.6828,22200.0
2005-02-07 15:40:00,52.2,52.27,52.2,52.26,46200.0,31.6767,31.7192,31.6767,31.7132,46200.0
2005-02-07 15:45:00,52.25,52.26,52.21,52.21,14400.0,31.7071,31.7132,31.6828,31.6828,14400.0
2005-02-07 15:50:00,52.22,52.23,52.15,52.2,46400.0,31.6889,31.695,31.6464,31.6767,46400.0
2005-02-07 15:55:00,52.2,52.21,52.13,52.18,33600.0,31.6767,31.6828,31.6343,31.6646,33600.0
2005-02-08 09:30:00,52.2,52.29,52.15,52.15,86600.0,31.6767,31.7314,31.6464,31.6464,86600.0
2005-02-08 09:35:00,52.18,52.36,52.08,52.35,15100.0,31.6646,31.7738,31.6039,31.7678,15100.0
2005-02-08 09:40:00,52.35,52.35,52.23,52.23,12300.0,31.7678,31.7678,31.695,31.695,12300.0
2005-02-08 09:45:00,52.23,52.32,52.23,52.31,22200.0,31.695,31.7496,31.695,31.7435,22200.0
2005-02-08 09:50:00,52.3,52.37,52.3,52.37,118600.0,31.7374,31.7799,31.7374,31.7799,118600.0
2005-02-08 09:55:00,52.37,52.37,52.29,52.35,43500.0,31.7799,31.7799,31.7314,31.7678,43500.0
2005-02-08 10:00:00,52.34,52.35,52.28,52.28,30800.0,31.7617,31.7678,31.7253,31.7253,30800.0
2005-02-08 10:05:00,52.28,52.29,52.25,52.25,21400.0,31.7253,31.7314,31.7071,31.7071,21400.0
2005-02-08 10:10:00,52.24,52.25,52.23,52.24,23800.0,31.701,31.7071,31.695,31.701,23800.0
2005-02-08 10:15:00,52.24,52.24,52.2,52.21,47500.0,31.701,31.701,31.6767,31.6828,47500.0
2005-02-08 10:20:00,52.21,52.22,52.15,52.16,21200.0,31.6828,31.6889,31.6464,31.6525,21200.0
2005-02-08 10:25:00,52.15,52.19,52.14,52.19,13700.0,31.6464,31.6707,31.6403,31.6707,13700.0
2005-02-08 10:30:00,52.21,52.3,52.21,52.23,34700.0,31.6828,31.7374,31.6828,31.695,34700.0
2005-02-08 10:35:00,52.23,52.23,52.2,52.2,35800.0,31.695,31.695,31.6767,31.6767,35800.0
2005-02-08 10:40:00,52.2,52.23,52.19,52.23,13600.0,31.6767,31.695,31.6707,31.695,13600.0
2005-02-08 10:45:00,52.22,52.24,52.21,52.23,22300.0,31.6889,31.701,31.6828,31.695,22300.0
2005-02-08 10:50:00,52.22,52.22,52.2,52.2,10500.0,31.6889,31.6889,31.6767,31.6767,10500.0
2005-02-08 10:55:00,52.2,52.2,52.12,52.12,19300.0,31.6767,31.6767,31.6282,31.6282,19300.0
2005-02-08 11:00:00,52.12,52.13,52.11,52.12,52700.0,31.6282,31.6343,31.6221,31.6282,52700.0
2005-02-08 11:05:00,52.11,52.19,52.11,52.19,12700.0,31.6221,31.6707,31.6221,31.6707,12700.0
2005-02-08 11:10:00,52.19,52.22,52.18,52.22,30800.0,31.6707,31.6889,31.6646,31.6889,30800.0
2005-02-08 11:15:00,52.21,52.24,52.2,52.2,14800.0,31.6828,31.701,31.6767,31.6767,14800.0
2005-02-08 11:20:00,52.21,52.23,52.21,52.21,4800.0,31.6828,31.695,31.6828,31.6828,4800.0
2005-02-08 11:25:00,52.22,52.23,52.21,52.22,6900.0,31.6889,31.695,31.6828,31.6889,6900.0
2005-02-08 11:30:00,52.23,52.28,52.23,52.28,12000.0,31.695,31.7253,31.695,31.7253,12000.0
2005-02-08 11:35:00,52.29,52.3,52.24,52.27,36400.0,31.7314,31.7374,31.701,31.7192,36400.0
2005-02-08 11:40:00,52.25,52.26,52.22,52.23,79300.0,31.7071,31.7132,31.6889,31.695,79300.0
2005-02-08 11:45:00,52.22,52.24,52.21,52.22,38300.0,31.6889,31.701,31.6828,31.6889,38300.0
2005-02-08 11:50:00,52.21,52.22,52.2,52.2,42600.0,31.6828,31.6889,31.6767,31.6767,42600.0
2005-02-08 11:55:00,52.2,52.24,52.19,52.24,15500.0,31.6767,31.701,31.6707,31.701,15500.0
2005-02-08 12:00:00,52.24,52.24,52.19,52.21,26700.0,31.701,31.701,31.6707,31.6828,26700.0
2005-02-08 12:05:00,52.2,52.22,52.19,52.2,20000.0,31.6767,31.6889,31.6707,31.6767,20000.0
2005-02-08 12:10:00,52.23,52.25,52.13,52.13,67400.0,31.695,31.7071,31.6343,31.6343,67400.0
2005-02-08 12:15:00,52.12,52.17,52.12,52.16,12800.0,31.6282,31.6585,31.6282,31.6525,12800.0
2005-02-08 12:20:00,52.17,52.23,52.16,52.22,38700.0,31.6585,31.695,31.6525,31.6889,38700.0
2005-02-08 12:25:00,52.22,52.22,52.16,52.16,24500.0,31.6889,31.6889,31.6525,31.6525,24500.0
2005-02-08 12:30:00,52.16,52.17,52.15,52.16,6100.0,31.6525,31.6585,31.6464,31.6525,6100.0
2005-02-08 12:35:00,52.16,52.21,52.15,52.18,27900.0,31.6525,31.6828,31.6464,31.6646,27900.0
2005-02-08 12:40:00,52.17,52.2,52.16,52.2,12800.0,31.6585,31.6767,31.6525,31.6767,12800.0
2005-02-08 12:45:00,52.19,52.21,52.19,52.21,10300.0,31.6707,31.6828,31.6707,31.6828,10300.0
2005-02-08 12:50:00,52.2,52.2,52.17,52.19,27700.0,31.6767,31.6767,31.6585,31.6707,27700.0
2005-02-08 12:55:00,52.19,52.2,52.18,52.19,12100.0,31.6707,31.6767,31.6646,31.6707,12100.0
2005-02-08 13:00:00,52.18,52.19,52.15,52.18,13600.0,31.6646,31.6707,31.6464,31.6646,13600.0
2005-02-08 13:05:00,52.17,52.2,52.17,52.2,19800.0,31.6585,31.6767,31.6585,31.6767,19800.0
2005-02-08 13:10:00,52.19,52.23,52.19,52.22,17400.0,31.6707,31.695,31.6707,31.6889,17400.0
2005-02-08 13:15:00,52.22,52.25,52.22,52.24,8800.0,31.6889,31.7071,31.6889,31.701,8800.0
2005-02-08 13:20:00,52.24,52.27,52.23,52.26,24400.0,31.701,31.7192,31.695,31.7132,24400.0
2005-02-08 13:25:00,52.26,52.3,52.26,52.29,13000.0,31.7132,31.7374,31.7132,31.7314,13000.0
2005-02-08 13:30:00,52.27,52.32,52.24,52.32,37900.0,31.7192,31.7496,31.701,31.7496,37900.0
2005-02-08 13:35:00,52.31,52.34,52.29,52.32,21600.0,31.7435,31.7617,31.7314,31.7496,21600.0
2005-02-08 13:40:00,52.32,52.4,52.32,52.4,55500.0,31.7496,31.7981,31.7496,31.7981,55500.0
2005-02-08 13:45:00,52.39,52.4,52.36,52.37,21500.0,31.792,31.7981,31.7738,31.7799,21500.0
2005-02-08 13:50:00,52.36,52.37,52.34,52.34,20300.0,31.7738,31.7799,31.7617,31.7617,20300.0
2005-02-08 13:55:00,52.35,52.4,52.35,52.37,15900.0,31.7678,31.7981,31.7678,31.7799,15900.0
2005-02-08 14:00:00,52.37,52.38,52.31,52.32,20900.0,31.7799,31.786,31.7435,31.7496,20900.0
2005-02-08 14:05:00,52.32,52.36,52.32,52.36,20800.0,31.7496,31.7738,31.7496,31.7738,20800.0
2005-02-08 14:10:00,52.36,52.45,52.36,52.42,20900.0,31.7738,31.8285,31.7738,31.8103,20900.0
2005-02-08 14:15:00,52.42,52.52,52.41,52.52,38400.0,31.8103,31.8709,31.8042,31.8709,38400.0
2005-02-08 14:20:00,52.52,52.54,52.5,52.5,15100.0,31.8709,31.8831,31.8588,31.8588,15100.0
2005-02-08 14:25:00,52.5,52.53,52.5,52.51,18900.0,31.8588,31.877,31.8588,31.8649,18900.0
2005-02-08 14:30:00,52.5,52.51,52.43,52.43,15400.0,31.8588,31.8649,31.8163,31.8163,15400.0
2005-02-08 14:35:00,52.42,52.44,52.4,52.41,39100.0,31.8103,31.8224,31.7981,31.8042,39100.0
2005-02-08 14:40:00,52.41,52.42,52.32,52.32,46400.0,31.8042,31.8103,31.7496,31.7496,46400.0
2005-02-08 14:45:00,52.34,52.41,52.34,52.41,24300.0,31.7617,31.8042,31.7617,31.8042,24300.0
2005-02-08 14:50:00,52.39,52.42,52.38,52.41,10600.0,31.792,31.8103,31.786,31.8042,10600.0
2005-02-08 14:55:00,52.39,52.44,52.39,52.44,18100.0,31.792,31.8224,31.792,31.8224,18100.0
2005-02-08 15:00:00,52.45,52.49,52.45,52.48,34500.0,31.8285,31.8527,31.8285,31.8467,34500.0
2005-02-08 15:05:00,52.48,52.48,52.44,52.47,14300.0,31.8467,31.8467,31.8224,31.8406,14300.0
2005-02-08 15:10:00,52.47,52.48,52.46,52.47,18200.0,31.8406,31.8467,31.8345,31.8406,18200.0
2005-02-08 15:15:00,52.47,52.49,52.47,52.48,12700.0,31.8406,31.8527,31.8406,31.8467,12700.0
2005-02-08 15:20:00,52.48,52.53,52.48,52.51,83400.0,31.8467,31.877,31.8467,31.8649,83400.0
2005-02-08 15:25:00,52.5,52.51,52.44,52.48,51700.0,31.8588,31.8649,31.8224,31.8467,51700.0
2005-02-08 15:30:00,52.49,52.5,52.48,52.5,37300.0,31.8527,31.8588,31.8467,31.8588,37300.0
2005-02-08 15:35:00,52.5,52.51,52.46,52.47,44600.0,31.8588,31.8649,31.8345,31.8406,44600.0
2005-02-08 15:40:00,52.47,52.5,52.46,52.5,35700.0,31.8406,31.8588,31.8345,31.8588,35700.0
2005-02-08 15:45:00,52.49,52.5,52.47,52.49,33200.0,31.8527,31.8588,31.8406,31.8527,33200.0
2005-02-08 15:50:00,52.49,52.5,52.47,52.49,29100.0,31.8527,31.8588,31.8406,31.8527,29100.0
2005-02-08 15:55:00,52.49,52.53,52.49,52.51,75300.0,31.8527,31.877,31.8527,31.8649,75300.0
2005-02-09 09:30:00,52.4,52.68,52.4,52.65,57400.0,31.7981,31.968,31.7981,31.9498,57400.0
2005-02-09 09:35:00,52.68,52.83,52.66,52.77,50100.0,31.968,32.0591,31.9559,32.0226,50100.0
2005-02-09 09:40:00,52.76,52.77,52.61,52.67,34100.0,32.0166,32.0226,31.9255,31.962,34100.0
2005-02-09 09:45:00,52.67,52.75,52.66,52.75,19600.0,31.962,32.0105,31.9559,32.0105,19600.0
2005-02-09 09:50:00,52.75,52.75,52.68,52.69,12400.0,32.0105,32.0105,31.968,31.9741,12400.0
2005-02-09 09:55:00,52.68,52.68,52.59,52.66,19000.0,31.968,31.968,31.9134,31.9559,19000.0
2005-02-09 10:00:00,52.66,52.67,52.5,52.57,38100.0,31.9559,31.962,31.8588,31.9013,38100.0
2005-02-09 10:05:00,52.57,52.61,52.57,52.6,23200.0,31.9013,31.9255,31.9013,31.9195,23200.0
2005-02-09 10:10:00,52.61,52.61,52.42,52.46,30900.0,31.9255,31.9255,31.8103,31.8345,30900.0
2005-02-09 10:15:00,52.46,52.57,52.46,52.52,28800.0,31.8345,31.9013,31.8345,31.8709,28800.0
2005-02-09 10:20:00,52.52,52.52,52.41,52.41,26300.0,31.8709,31.8709,31.8042,31.8042,26300.0
2005-02-09 10:25:00,52.38,52.41,52.33,52.36,13400.0,31.786,31.8042,31.7556,31.7738,13400.0
2005-02-09 10:30:00,52.34,52.34,52.21,52.21,22000.0,31.7617,31.7617,31.6828,31.6828,22000.0
2005-02-09 10:35:00,52.21,52.24,52.19,52.19,39300.0,31.6828,31.701,31.6707,31.6707,39300.0
2005-02-09 10:40:00,52.18,52.18,52.13,52.13,29400.0,31.6646,31.6646,31.6343,31.6343,29400.0
2005-02-09 10:45:00,52.11,52.17,52.0,52.17,61600.0,31.6221,31.6585,31.5554,31.6585,61600.0
2005-02-09 10:50:00,52.17,52.26,52.17,52.21,27600.0,31.6585,31.7132,31.6585,31.6828,27600.0
2005-02-09 10:55:00,52.22,52.23,52.16,52.18,13400.0,31.6889,31.695,31.6525,31.6646,13400.0
2005-02-09 11:00:00,52.18,52.22,52.16,52.22,20300.0,31.6646,31.6889,31.6525,31.6889,20300.0
2005-02-09 11:05:00,52.22,52.26,52.22,52.23,18400.0,31.6889,31.7132,31.6889,31.695,18400.0
2005-02-09 11:10:00,52.23,52.23,52.15,52.18,15800.0,31.695,31.695,31.6464,31.6646,15800.0
2005-02-09 11:15:00,52.18,52.22,52.17,52.21,12000.0,31.6646,31.6889,31.6585,31.6828,12000.0
2005-02-09 11:20:00,52.21,52.24,52.21,52.23,12100.0,31.6828,31.701,31.6828,31.695,12100.0
2005-02-09 11:25:00,52.23,52.29,52.22,52.26,21100.0,31.695,31.7314,31.6889,31.7132,21100.0
2005-02-09 11:30:00,52.26,52.3,52.26,52.29,21600.0,31.7132,31.7374,31.7132,31.7314,21600.0
2005-02-09 11:35:00,52.3,52.31,52.23,52.23,11600.0,31.7374,31.7435,31.695,31.695,11600.0
2005-02-09 11:40:00,52.23,52.24,52.16,52.16,73000.0,31.695,31.701,31.6525,31.6525,73000.0
2005-02-09 11:45:00,52.16,52.17,52.13,52.13,95500.0,31.6525,31.6585,31.6343,31.6343,95500.0
2005-02-09 11:50:00,52.14,52.2,52.14,52.2,5200.0,31.6403,31.6767,31.6403,31.6767,5200.0
2005-02-09 11:55:00,52.2,52.26,52.2,52.26,14000.0,31.6767,31.7132,31.6767,31.7132,14000.0
2005-02-09 12:00:00,52.25,52.27,52.21,52.23,6400.0,31.7071,31.7192,31.6828,31.695,6400.0
2005-02-09 12:05:00,52.21,52.26,52.21,52.25,16500.0,31.6828,31.7132,31.6828,31.7071,16500.0
2005-02-09 12:10:00,52.25,52.25,52.2,52.21,9800.0,31.7071,31.7071,31.6767,31.6828,9800.0
2005-02-09 12:15:00,52.2,52.25,52.2,52.24,11500.0,31.6767,31.7071,31.6767,31.701,11500.0
2005-02-09 12:20:00,52.24,52.26,52.23,52.23,9600.0,31.701,31.7132,31.695,31.695,9600.0
2005-02-09 12:25:00,52.23,52.25,52.22,52.25,12700.0,31.695,31.7071,31.6889,31.7071,12700.0
2005-02-09 12:30:00,52.25,52.26,52.21,52.22,11600.0,31.7071,31.7132,31.6828,31.6889,11600.0
2005-02-09 12:35:00,52.22,52.26,52.22,52.25,13900.0,31.6889,31.7132,31.6889,31.7071,13900.0
2005-02-09 12:40:00,52.25,52.26,52.25,52.25,15900.0,31.7071,31.7132,31.7071,31.7071,15900.0
2005-02-09 12:45:00,52.25,52.26,52.23,52.24,15100.0,31.7071,31.7132,31.695,31.701,15100.0
2005-02-09 12:50:00,52.24,52.24,52.23,52.23,6400.0,31.701,31.701,31.695,31.695,6400.0
2005-02-09 12:55:00,52.24,52.27,52.23,52.25,19100.0,31.701,31.7192,31.695,31.7071,19100.0
2005-02-09 13:00:00,52.25,52.27,52.25,52.25,13000.0,31.7071,31.7192,31.7071,31.7071,13000.0
2005-02-09 13:05:00,52.25,52.27,52.24,52.25,12700.0,31.7071,31.7192,31.701,31.7071,12700.0
2005-02-09 13:10:00,52.25,52.26,52.24,52.26,13800.0,31.7071,31.7132,31.701,31.7132,13800.0
2005-02-09 13:15:00,52.26,52.26,52.22,52.25,16600.0,31.7132,31.7132,31.6889,31.7071,16600.0
2005-02-09 13:20:00,52.26,52.28,52.24,52.26,14600.0,31.7132,31.7253,31.701,31.7132,14600.0
2005-02-09 13:25:00,52.27,52.29,52.25,52.29,28200.0,31.7192,31.7314,31.7071,31.7314,28200.0
2005-02-09 13:30:00,52.29,52.34,52.29,52.32,19100.0,31.7314,31.7617,31.7314,31.7496,19100.0
2005-02-09 13:35:00,52.32,52.33,52.26,52.26,13000.0,31.7496,31.7556,31.7132,31.7132,13000.0
2005-02-09 13:40:00,52.26,52.27,52.26,52.27,4100.0,31.7132,31.7192,31.7132,31.7192,4100.0
2005-02-09 13:45:00,52.27,52.27,52.26,52.27,6300.0,31.7192,31.7192,31.7132,31.7192,6300.0
2005-02-09 13:50:00,52.26,52.31,52.26,52.3,34900.0,31.7132,31.7435,31.7132,31.7374,34900.0
2005-02-09 13:55:00,52.3,52.3,52.25,52.26,112600.0,31.7374,31.7374,31.7071,31.7132,112600.0
2005-02-09 14:00:00,52.27,52.28,52.19,52.2,9800.0,31.7192,31.7253,31.6707,31.6767,9800.0
2005-02-09 14:05:00,52.21,52.22,52.0,52.03,41000.0,31.6828,31.6889,31.5554,31.5736,41000.0
2005-02-09 14:10:00,52.03,52.12,52.02,52.12,13700.0,31.5736,31.6282,31.5675,31.6282,13700.0
2005-02-09 14:15:00,52.11,52.12,52.06,52.08,12700.0,31.6221,31.6282,31.5918,31.6039,12700.0
2005-02-09 14:20:00,52.09,52.19,52.08,52.15,16900.0,31.61,31.6707,31.6039,31.6464,16900.0
2005-02-09 14:25:00,52.15,52.15,52.08,52.11,17500.0,31.6464,31.6464,31.6039,31.6221,17500.0
2005-02-09 14:30:00,52.11,52.18,52.11,52.18,24700.0,31.6221,31.6646,31.6221,31.6646,24700.0
2005-02-09 14:35:00,52.16,52.2,52.16,52.19,5300.0,31.6525,31.6767,31.6525,31.6707,5300.0
2005-02-09 14:40:00,52.2,52.2,52.17,52.2,15800.0,31.6767,31.6767,31.6585,31.6767,15800.0
2005-02-09 14:45:00,52.2,52.21,52.17,52.17,17400.0,31.6767,31.6828,31.6585,31.6585,17400.0
2005-02-09 14:50:00,52.17,52.65,52.17,52.19,15200.0,31.6585,31.9498,31.6585,31.6707,15200.0
2005-02-09 14:55:00,52.18,52.22,52.18,52.21,9400.0,31.6646,31.6889,31.6646,31.6828,9400.0
2005-02-09 15:00:00,52.2,52.26,52.2,52.24,13800.0,31.6767,31.7132,31.6767,31.701,13800.0
2005-02-09 15:05:00,52.24,52.24,52.18,52.2,14100.0,31.701,31.701,31.6646,31.6767,14100.0
2005-02-09 15:10:00,52.19,52.2,52.13,52.15,13200.0,31.6707,31.6767,31.6343,31.6464,13200.0
2005-02-09 15:15:00,52.15,52.17,52.15,52.16,7500.0,31.6464,31.6585,31.6464,31.6525,7500.0
2005-02-09 15:20:00,52.16,52.22,52.16,52.17,12100.0,31.6525,31.6889,31.6525,31.6585,12100.0
2005-02-09 15:25:00,52.17,52.21,52.15,52.2,12500.0,31.6585,31.6828,31.6464,31.6767,12500.0
2005-02-09 15:30:00,52.2,52.24,52.19,52.22,18800.0,31.6767,31.701,31.6707,31.6889,18800.0
2005-02-09 15:35:00,52.22,52.23,52.04,52.13,83300.0,31.6889,31.695,31.5797,31.6343,83300.0
2005-02-09 15:40:00,52.13,52.18,52.11,52.18,25300.0,31.6343,31.6646,31.6221,31.6646,25300.0
2005-02-09 15:45:00,52.18,52.18,52.15,52.16,9500.0,31.6646,31.6646,31.6464,31.6525,9500.0
2005-02-09 15:50:00,52.16,52.16,52.1,52.1,16500.0,31.6525,31.6525,31.6161,31.6161,16500.0
2005-02-09 15:55:00,52.11,52.16,52.07,52.11,18000.0,31.6221,31.6525,31.5979,31.6221,18000.0
2005-02-10 09:30:00,52.3,52.3,52.08,52.14,36700.0,31.7374,31.7374,31.6039,31.6403,36700.0
2005-02-10 09:35:00,52.12,52.23,52.06,52.09,23100.0,31.6282,31.695,31.5918,31.61,23100.0
2005-02-10 09:40:00,52.09,52.19,52.06,52.08,26100.0,31.61,31.6707,31.5918,31.6039,26100.0
2005-02-10 09:45:00,52.08,52.15,52.08,52.08,28000.0,31.6039,31.6464,31.6039,31.6039,28000.0
2005-02-10 09:50:00,52.09,52.16,52.08,52.13,16600.0,31.61,31.6525,31.6039,31.6343,16600.0
2005-02-10 09:55:00,52.14,52.2,52.09,52.18,19400.0,31.6403,31.6767,31.61,31.6646,19400.0
2005-02-10 10:00:00,52.18,52.27,52.18,52.26,16000.0,31.6646,31.7192,31.6646,31.7132,16000.0
2005-02-10 10:05:00,52.27,52.3,52.17,52.22,27900.0,31.7192,31.7374,31.6585,31.6889,27900.0
2005-02-10 10:10:00,52.25,52.25,52.2,52.24,24800.0,31.7071,31.7071,31.6767,31.701,24800.0
2005-02-10 10:15:00,52.24,52.3,52.24,52.28,72400.0,31.701,31.7374,31.701,31.7253,72400.0
2005-02-10 10:20:00,52.28,52.28,52.23,52.25,20000.0,31.7253,31.7253,31.695,31.7071,20000.0
2005-02-10 10:25:00,52.24,52.3,52.24,52.29,8300.0,31.701,31.7374,31.701,31.7314,8300.0
2005-02-10 10:30:00,52.27,52.3,52.27,52.29,7700.0,31.7192,31.7374,31.7192,31.7314,7700.0
2005-02-10 10:35:00,52.29,52.29,52.24,52.28,8200.0,31.7314,31.7314,31.701,31.7253,8200.0
2005-02-10 10:40:00,52.26,52.29,52.25,52.26,13200.0,31.7132,31.7314,31.7071,31.7132,13200.0
2005-02-10 10:45:00,52.26,52.27,52.22,52.25,26000.0,31.7132,31.7192,31.6889,31.7071,26000.0
2005-02-10 10:50:00,52.24,52.26,52.23,52.26,11900.0,31.701,31.7132,31.695,31.7132,11900.0
2005-02-10 10:55:00,52.26,52.26,52.25,52.26,6400.0,31.7132,31.7132,31.7071,31.7132,6400.0
2005-02-10 11:00:00,52.25,52.27,52.24,52.26,14000.0,31.7071,31.7192,31.701,31.7132,14000.0
2005-02-10 11:05:00,52.26,52.29,52.24,52.27,23500.0,31.7132,31.7314,31.701,31.7192,23500.0
2005-02-10 11:10:00,52.28,52.29,52.26,52.27,16300.0,31.7253,31.7314,31.7132,31.7192,16300.0
2005-02-10 11:15:00,52.27,52.27,52.24,52.24,18200.0,31.7192,31.7192,31.701,31.701,18200.0
2005-02-10 11:20:00,52.24,52.24,52.22,52.24,18100.0,31.701,31.701,31.6889,31.701,18100.0
2005-02-10 11:25:00,52.24,52.25,52.22,52.25,23600.0,31.701,31.7071,31.6889,31.7071,23600.0
2005-02-10 11:30:00,52.25,52.25,52.23,52.24,39800.0,31.7071,31.7071,31.695,31.701,39800.0
2005-02-10 11:35:00,52.24,52.25,52.24,52.24,9600.0,31.701,31.7071,31.701,31.701,9600.0
2005-02-10 11:40:00,52.24,52.24,52.23,52.24,9900.0,31.701,31.701,31.695,31.701,9900.0
2005-02-10 11:45:00,52.24,52.25,52.23,52.25,10300.0,31.701,31.7071,31.695,31.7071,10300.0
2005-02-10 11:50:00,52.25,52.25,52.24,52.24,9500.0,31.7071,31.7071,31.701,31.701,9500.0
2005-02-10 11:55:00,52.25,52.25,52.24,52.24,10400.0,31.7071,31.7071,31.701,31.701,10400.0
2005-02-10 12:00:00,52.25,52.25,52.24,52.24,9800.0,31.7071,31.7071,31.701,31.701,9800.0
2005-02-10 12:05:00,52.24,52.25,52.24,52.24,12500.0,31.701,31.7071,31.701,31.701,12500.0
2005-02-10 12:10:00,52.24,52.25,52.23,52.23,7800.0,31.701,31.7071,31.695,31.695,7800.0
2005-02-10 12:15:00,52.23,52.24,52.23,52.23,19000.0,31.695,31.701,31.695,31.695,19000.0
2005-02-10 12:20:00,52.23,52.24,52.23,52.23,17000.0,31.695,31.701,31.695,31.695,17000.0
2005-02-10 12:25:00,52.23,52.24,52.22,52.23,18000.0,31.695,31.701,31.6889,31.695,18000.0
2005-02-10 12:30:00,52.23,52.24,52.2,52.2,23000.0,31.695,31.701,31.6767,31.6767,23000.0
2005-02-10 12:35:00,52.19,52.21,52.18,52.21,18700.0,31.6707,31.6828,31.6646,31.6828,18700.0
2005-02-10 12:40:00,52.21,52.22,52.2,52.22,5100.0,31.6828,31.6889,31.6767,31.6889,5100.0
2005-02-10 12:45:00,52.21,52.22,52.21,52.21,8900.0,31.6828,31.6889,31.6828,31.6828,8900.0
2005-02-10 12:50:00,52.21,52.22,52.21,52.22,17900.0,31.6828,31.6889,31.6828,31.6889,17900.0
2005-02-10 12:55:00,52.22,52.22,52.21,52.22,6200.0,31.6889,31.6889,31.6828,31.6889,6200.0
2005-02-10 13:00:00,52.22,52.23,52.21,52.23,18300.0,31.6889,31.695,31.6828,31.695,18300.0
2005-02-10 13:05:00,52.22,52.24,52.22,52.23,22500.0,31.6889,31.701,31.6889,31.695,22500.0
2005-02-10 13:10:00,52.23,52.24,52.22,52.23,4400.0,31.695,31.701,31.6889,31.695,4400.0
2005-02-10 13:15:00,52.22,52.24,52.22,52.23,16200.0,31.6889,31.701,31.6889,31.695,16200.0
2005-02-10 13:20:00,52.23,52.25,52.22,52.25,13500.0,31.695,31.7071,31.6889,31.7071,13500.0
2005-02-10 13:25:00,52.24,52.28,52.24,52.25,60200.0,31.701,31.7253,31.701,31.7071,60200.0
2005-02-10 13:30:00,52.27,52.3,52.24,52.24,26300.0,31.7192,31.7374,31.701,31.701,26300.0
2005-02-10 13:35:00,52.24,52.27,52.24,52.27,93500.0,31.701,31.7192,31.701,31.7192,93500.0
2005-02-10 13:40:00,52.29,52.29,52.26,52.27,11500.0,31.7314,31.7314,31.7132,31.7192,11500.0
2005-02-10 13:45:00,52.28,52.28,52.24,52.25,25200.0,31.7253,31.7253,31.701,31.7071,25200.0
2005-02-10 13:50:00,52.26,52.29,52.25,52.28,17500.0,31.7132,31.7314,31.7071,31.7253,17500.0
2005-02-10 13:55:00,52.29,52.33,52.29,52.31,88600.0,31.7314,31.7556,31.7314,31.7435,88600.0
2005-02-10 14:00:00,52.31,52.32,52.3,52.32,83100.0,31.7435,31.7496,31.7374,31.7496,83100.0
2005-02-10 14:05:00,52.32,52.33,52.32,52.32,13300.0,31.7496,31.7556,31.7496,31.7496,13300.0
2005-02-10 14:10:00,52.32,52.33,52.32,52.32,8600.0,31.7496,31.7556,31.7496,31.7496,8600.0
2005-02-10 14:15:00,52.32,52.33,52.26,52.29,9500.0,31.7496,31.7556,31.7132,31.7314,9500.0
2005-02-10 14:20:00,52.29,52.3,52.25,52.29,35800.0,31.7314,31.7374,31.7071,31.7314,35800.0
2005-02-10 14:25:00,52.29,52.31,52.28,52.28,12800.0,31.7314,31.7435,31.7253,31.7253,12800.0
2005-02-10 14:30:00,52.28,52.3,52.26,52.29,15800.0,31.7253,31.7374,31.7132,31.7314,15800.0
2005-02-10 14:35:00,52.29,52.29,52.24,52.26,23100.0,31.7314,31.7314,31.701,31.7132,23100.0
2005-02-10 14:40:00,52.25,52.28,52.23,52.27,18800.0,31.7071,31.7253,31.695,31.7192,18800.0
2005-02-10 14:45:00,52.26,52.31,52.26,52.3,16600.0,31.7132,31.7435,31.7132,31.7374,16600.0
2005-02-10 14:50:00,52.31,52.35,52.3,52.33,49000.0,31.7435,31.7678,31.7374,31.7556,49000.0
2005-02-10 14:55:00,52.32,52.35,52.3,52.3,28800.0,31.7496,31.7678,31.7374,31.7374,28800.0
2005-02-10 15:00:00,52.3,52.34,52.3,52.31,9600.0,31.7374,31.7617,31.7374,31.7435,9600.0
2005-02-10 15:05:00,52.31,52.36,52.31,52.36,11700.0,31.7435,31.7738,31.7435,31.7738,11700.0
2005-02-10 15:10:00,52.35,52.35,52.33,52.34,15000.0,31.7678,31.7678,31.7556,31.7617,15000.0
2005-02-10 15:15:00,52.33,52.33,52.29,52.32,16300.0,31.7556,31.7556,31.7314,31.7496,16300.0
2005-02-10 15:20:00,52.31,52.32,52.25,52.27,37600.0,31.7435,31.7496,31.7071,31.7192,37600.0
2005-02-10 15:25:00,52.28,52.32,52.27,52.3,29400.0,31.7253,31.7496,31.7192,31.7374,29400.0
2005-02-10 15:30:00,52.3,52.32,52.27,52.31,33200.0,31.7374,31.7496,31.7192,31.7435,33200.0
2005-02-10 15:35:00,52.31,52.32,52.26,52.27,26800.0,31.7435,31.7496,31.7132,31.7192,26800.0
2005-02-10 15:40:00,52.26,52.28,52.24,52.28,22100.0,31.7132,31.7253,31.701,31.7253,22100.0
2005-02-10 15:45:00,52.28,52.29,52.24,52.26,77200.0,31.7253,31.7314,31.701,31.7132,77200.0
2005-02-10 15:50:00,52.27,52.33,52.26,52.33,23900.0,31.7192,31.7556,31.7132,31.7556,23900.0
2005-02-10 15:55:00,52.34,52.34,52.26,52.29,40000.0,31.7617,31.7617,31.7132,31.7314,40000.0
2005-02-11 09:30:00,52.35,52.35,52.3,52.33,32400.0,31.7678,31.7678,31.7374,31.7556,32400.0
2005-02-11 09:35:00,52.33,52.33,52.26,52.27,20900.0,31.7556,31.7556,31.7132,31.7192,20900.0
2005-02-11 09:40:00,52.27,52.33,52.26,52.27,33400.0,31.7192,31.7556,31.7132,31.7192,33400.0
2005-02-11 09:45:00,52.28,52.3,52.26,52.29,17800.0,31.7253,31.7374,31.7132,31.7314,17800.0
2005-02-11 09:50:00,52.29,52.3,52.26,52.3,14900.0,31.7314,31.7374,31.7132,31.7374,14900.0
2005-02-11 09:55:00,52.32,52.38,52.25,52.32,48200.0,31.7496,31.786,31.7071,31.7496,48200.0
2005-02-11 10:00:00,52.33,52.36,52.25,52.25,40100.0,31.7556,31.7738,31.7071,31.7071,40100.0
2005-02-11 10:05:00,52.26,52.31,52.25,52.29,21100.0,31.7132,31.7435,31.7071,31.7314,21100.0
2005-02-11 10:10:00,52.3,52.32,52.26,52.31,17700.0,31.7374,31.7496,31.7132,31.7435,17700.0
2005-02-11 10:15:00,52.31,52.32,52.29,52.3,15300.0,31.7435,31.7496,31.7314,31.7374,15300.0
2005-02-11 10:20:00,52.3,52.33,52.28,52.29,16200.0,31.7374,31.7556,31.7253,31.7314,16200.0
2005-02-11 10:25:00,52.29,52.31,52.28,52.31,22600.0,31.7314,31.7435,31.7253,31.7435,22600.0
2005-02-11 10:30:00,52.3,52.31,52.28,52.3,26100.0,31.7374,31.7435,31.7253,31.7374,26100.0
2005-02-11 10:35:00,52.29,52.31,52.27,52.31,14600.0,31.7314,31.7435,31.7192,31.7435,14600.0
2005-02-11 10:40:00,52.31,52.32,52.29,52.32,20700.0,31.7435,31.7496,31.7314,31.7496,20700.0
2005-02-11 10:45:00,52.33,52.36,52.28,52.29,18200.0,31.7556,31.7738,31.7253,31.7314,18200.0
2005-02-11 10:50:00,52.28,52.3,52.27,52.27,16500.0,31.7253,31.7374,31.7192,31.7192,16500.0
2005-02-11 10:55:00,52.27,52.31,52.27,52.31,19100.0,31.7192,31.7435,31.7192,31.7435,19100.0
2005-02-11 11:00:00,52.31,52.35,52.3,52.35,30800.0,31.7435,31.7678,31.7374,31.7678,30800.0
2005-02-11 11:05:00,52.35,52.39,52.33,52.37,37200.0,31.7678,31.792,31.7556,31.7799,37200.0
2005-02-11 11:10:00,52.38,52.5,52.37,52.42,83800.0,31.786,31.8588,31.7799,31.8103,83800.0
2005-02-11 11:15:00,52.47,52.5,52.44,52.48,15000.0,31.8406,31.8588,31.8224,31.8467,15000.0
2005-02-11 11:20:00,52.49,52.57,52.49,52.56,13900.0,31.8527,31.9013,31.8527,31.8952,13900.0
2005-02-11 11:25:00,52.57,52.9,52.57,52.84,48200.0,31.9013,32.1015,31.9013,32.0651,48200.0
2005-02-11 11:30:00,52.86,52.91,52.74,52.77,45500.0,32.0773,32.1076,32.0044,32.0226,45500.0
2005-02-11 11:35:00,52.77,52.84,52.77,52.79,37400.0,32.0226,32.0651,32.0226,32.0348,37400.0
2005-02-11 11:40:00,52.79,52.83,52.77,52.79,35000.0,32.0348,32.0591,32.0226,32.0348,35000.0
2005-02-11 11:45:00,52.8,52.82,52.78,52.79,32200.0,32.0408,32.053,32.0287,32.0348,32200.0
2005-02-11 11:50:00,52.77,52.78,52.73,52.73,17000.0,32.0226,32.0287,31.9984,31.9984,17000.0
2005-02-11 11:55:00,52.73,52.74,52.72,52.73,13500.0,31.9984,32.0044,31.9923,31.9984,13500.0
2005-02-11 12:00:00,52.73,52.75,52.72,52.74,13400.0,31.9984,32.0105,31.9923,32.0044,13400.0
2005-02-11 12:05:00,52.74,52.75,52.71,52.73,25200.0,32.0044,32.0105,31.9862,31.9984,25200.0
2005-02-11 12:10:00,52.73,52.76,52.72,52.75,27000.0,31.9984,32.0166,31.9923,32.0105,27000.0
2005-02-11 12:15:00,52.76,52.78,52.76,52.77,23700.0,32.0166,32.0287,32.0166,32.0226,23700.0
2005-02-11 12:20:00,52.77,52.88,52.77,52.84,26200.0,32.0226,32.0894,32.0226,32.0651,26200.0
2005-02-11 12:25:00,52.83,52.87,52.83,52.86,19800.0,32.0591,32.0833,32.0591,32.0773,19800.0
2005-02-11 12:30:00,52.86,52.87,52.8,52.81,15200.0,32.0773,32.0833,32.0408,32.0469,15200.0
2005-02-11 12:35:00,52.8,52.86,52.76,52.86,29500.0,32.0408,32.0773,32.0166,32.0773,29500.0
2005-02-11 12:40:00,52.85,52.87,52.85,52.86,18800.0,32.0712,32.0833,32.0712,32.0773,18800.0
2005-02-11 12:45:00,52.86,52.86,52.85,52.85,12000.0,32.0773,32.0773,32.0712,32.0712,12000.0
2005-02-11 12:50:00,52.85,52.85,52.79,52.79,9200.0,32.0712,32.0712,32.0348,32.0348,9200.0
2005-02-11 12:55:00,52.77,52.78,52.76,52.77,9300.0,32.0226,32.0287,32.0166,32.0226,9300.0
2005-02-11 13:00:00,52.77,52.78,52.76,52.76,9600.0,32.0226,32.0287,32.0166,32.0166,9600.0
2005-02-11 13:05:00,52.76,52.76,52.69,52.72,23100.0,32.0166,32.0166,31.9741,31.9923,23100.0
2005-02-11 13:10:00,52.71,52.77,52.71,52.77,6600.0,31.9862,32.0226,31.9862,32.0226,6600.0
2005-02-11 13:15:00,52.79,52.8,52.77,52.79,7500.0,32.0348,32.0408,32.0226,32.0348,7500.0
2005-02-11 13:20:00,52.79,52.81,52.79,52.81,3800.0,32.0348,32.0469,32.0348,32.0469,3800.0
2005-02-11 13:25:00,52.82,52.83,52.81,52.82,5900.0,32.053,32.0591,32.0469,32.053,5900.0
2005-02-11 13:30:00,52.82,52.83,52.81,52.83,7700.0,32.053,32.0591,32.0469,32.0591,7700.0
2005-02-11 13:35:00,52.82,52.85,52.81,52.85,7900.0,32.053,32.0712,32.0469,32.0712,7900.0
2005-02-11 13:40:00,52.84,52.86,52.84,52.86,7700.0,32.0651,32.0773,32.0651,32.0773,7700.0
2005-02-11 13:45:00,52.85,52.86,52.82,52.84,8700.0,32.0712,32.0773,32.053,32.0651,8700.0
2005-02-11 13:50:00,52.83,52.85,52.81,52.85,10100.0,32.0591,32.0712,32.0469,32.0712,10100.0
2005-02-11 13:55:00,52.84,52.86,52.84,52.85,8900.0,32.0651,32.0773,32.0651,32.0712,8900.0
2005-02-11 14:00:00,52.86,52.86,52.8,52.81,12800.0,32.0773,32.0773,32.0408,32.0469,12800.0
2005-02-11 14:05:00,52.8,52.86,52.8,52.83,10000.0,32.0408,32.0773,32.0408,32.0591,10000.0
2005-02-11 14:10:00,52.83,52.84,52.82,52.83,4900.0,32.0591,32.0651,32.053,32.0591,4900.0
2005-02-11 14:15:00,52.84,52.87,52.83,52.86,4400.0,32.0651,32.0833,32.0591,32.0773,4400.0
2005-02-11 14:20:00,52.85,52.87,52.82,52.85,17900.0,32.0712,32.0833,32.053,32.0712,17900.0
2005-02-11 14:25:00,52.84,52.85,52.84,52.85,8400.0,32.0651,32.0712,32.0651,32.0712,8400.0
2005-02-11 14:30:00,52.85,52.9,52.85,52.9,39600.0,32.0712,32.1015,32.0712,32.1015,39600.0
2005-02-11 14:35:00,52.89,52.93,52.89,52.92,33300.0,32.0955,32.1197,32.0955,32.1137,33300.0
2005-02-11 14:40:00,52.93,52.96,52.93,52.96,17400.0,32.1197,32.1379,32.1197,32.1379,17400.0
2005-02-11 14:45:00,52.96,52.98,52.96,52.96,19800.0,32.1379,32.1501,32.1379,32.1379,19800.0
2005-02-11 14:50:00,52.96,52.98,52.96,52.97,9800.0,32.1379,32.1501,32.1379,32.144,9800.0
2005-02-11 14:55:00,52.97,52.98,52.95,52.96,11200.0,32.144,32.1501,32.1319,32.1379,11200.0
2005-02-11 15:00:00,52.97,52.97,52.94,52.95,7600.0,32.144,32.144,32.1258,32.1319,7600.0
2005-02-11 15:05:00,52.95,52.95,52.93,52.95,8500.0,32.1319,32.1319,32.1197,32.1319,8500.0
2005-02-11 15:10:00,52.95,52.97,52.93,52.93,24900.0,32.1319,32.144,32.1197,32.1197,24900.0
2005-02-11 15:15:00,52.93,52.95,52.92,52.93,17600.0,32.1197,32.1319,32.1137,32.1197,17600.0
2005-02-11 15:20:00,52.93,52.94,52.89,52.92,37200.0,32.1197,32.1258,32.0955,32.1137,37200.0
2005-02-11 15:25:00,52.93,52.94,52.87,52.89,12200.0,32.1197,32.1258,32.0833,32.0955,12200.0
2005-02-11 15:30:00,52.88,52.89,52.84,52.89,22000.0,32.0894,32.0955,32.0651,32.0955,22000.0
2005-02-11 15:35:00,52.89,52.91,52.88,52.9,28700.0,32.0955,32.1076,32.0894,32.1015,28700.0
2005-02-11 15:40:00,52.9,52.91,52.87,52.88,26600.0,32.1015,32.1076,32.0833,32.0894,26600.0
2005-02-11 15:45:00,52.88,52.96,52.87,52.96,33700.0,32.0894,32.1379,32.0833,32.1379,33700.0
2005-02-11 15:50:00,52.96,52.96,52.93,52.94,40400.0,32.1379,32.1379,32.1197,32.1258,40400.0
2005-02-11 15:55:00,52.93,52.99,52.92,52.96,98300.0,32.1197,32.1561,32.1137,32.1379,98300.0
2005-02-14 09:30:00,52.94,52.94,52.8,52.86,36800.0,32.1258,32.1258,32.0408,32.0773,36800.0
2005-02-14 09:35:00,52.86,52.93,52.84,52.88,28400.0,32.0773,32.1197,32.0651,32.0894,28400.0
2005-02-14 09:40:00,52.94,53.0,52.9,52.94,70900.0,32.1258,32.1622,32.1015,32.1258,70900.0
2005-02-14 09:45:00,52.98,53.0,52.95,53.0,37200.0,32.1501,32.1622,32.1319,32.1622,37200.0
2005-02-14 09:50:00,53.0,53.21,53.0,53.2,119900.0,32.1622,32.2896,32.1622,32.2836,119900.0
2005-02-14 09:55:00,53.21,53.22,53.14,53.19,45100.0,32.2896,32.2957,32.2472,32.2775,45100.0
2005-02-14 10:00:00,53.19,53.21,53.12,53.19,30800.0,32.2775,32.2896,32.235,32.2775,30800.0
2005-02-14 10:05:00,53.19,53.25,53.19,53.25,18000.0,32.2775,32.3139,32.2775,32.3139,18000.0
2005-02-14 10:10:00,53.24,53.31,53.24,53.31,28000.0,32.3079,32.3503,32.3079,32.3503,28000.0
2005-02-14 10:15:00,53.31,53.33,53.28,53.28,28100.0,32.3503,32.3625,32.3321,32.3321,28100.0
2005-02-14 10:20:00,53.28,53.35,53.28,53.35,21500.0,32.3321,32.3746,32.3321,32.3746,21500.0
2005-02-14 10:25:00,53.32,53.35,53.29,53.31,24300.0,32.3564,32.3746,32.3382,32.3503,24300.0
2005-02-14 10:30:00,53.31,53.31,53.2,53.25,19200.0,32.3503,32.3503,32.2836,32.3139,19200.0
2005-02-14 10:35:00,53.25,53.3,53.24,53.26,31400.0,32.3139,32.3443,32.3079,32.32,31400.0
2005-02-14 10:40:00,53.26,53.34,53.26,53.3,30900.0,32.32,32.3685,32.32,32.3443,30900.0
2005-02-14 10:45:00,53.29,53.34,53.28,53.32,9100.0,32.3382,32.3685,32.3321,32.3564,9100.0
2005-02-14 10:50:00,53.32,53.35,53.32,53.33,8800.0,32.3564,32.3746,32.3564,32.3625,8800.0
2005-02-14 10:55:00,53.33,53.36,53.31,53.35,25800.0,32.3625,32.3807,32.3503,32.3746,25800.0
2005-02-14 11:00:00,53.35,53.4,53.33,53.36,32200.0,32.3746,32.4049,32.3625,32.3807,32200.0
2005-02-14 11:05:00,53.38,53.38,53.28,53.32,40400.0,32.3928,32.3928,32.3321,32.3564,40400.0
2005-02-14 11:10:00,53.32,53.35,53.31,53.34,25200.0,32.3564,32.3746,32.3503,32.3685,25200.0
2005-02-14 11:15:00,53.35,53.37,53.31,53.37,17300.0,32.3746,32.3867,32.3503,32.3867,17300.0
2005-02-14 11:20:00,53.37,53.41,53.36,53.4,16200.0,32.3867,32.411,32.3807,32.4049,16200.0
2005-02-14 11:25:00,53.4,53.4,53.35,53.37,13000.0,32.4049,32.4049,32.3746,32.3867,13000.0
2005-02-14 11:30:00,53.37,53.42,53.37,53.42,21200.0,32.3867,32.4171,32.3867,32.4171,21200.0
2005-02-14 11:35:00,53.42,53.42,53.35,53.35,254900.0,32.4171,32.4171,32.3746,32.3746,254900.0
2005-02-14 11:40:00,53.36,53.39,53.35,53.39,16900.0,32.3807,32.3989,32.3746,32.3989,16900.0
2005-02-14 11:45:00,53.38,53.38,53.34,53.35,37200.0,32.3928,32.3928,32.3685,32.3746,37200.0
2005-02-14 11:50:00,53.35,53.36,53.33,53.35,13700.0,32.3746,32.3807,32.3625,32.3746,13700.0
2005-02-14 11:55:00,53.34,53.38,53.34,53.34,13100.0,32.3685,32.3928,32.3685,32.3685,13100.0
2005-02-14 12:00:00,53.35,53.36,53.33,53.34,28600.0,32.3746,32.3807,32.3625,32.3685,28600.0
2005-02-14 12:05:00,53.34,53.35,53.34,53.34,10800.0,32.3685,32.3746,32.3685,32.3685,10800.0
2005-02-14 12:10:00,53.34,53.35,53.31,53.31,22600.0,32.3685,32.3746,32.3503,32.3503,22600.0
2005-02-14 12:15:00,53.32,53.36,53.3,53.36,18400.0,32.3564,32.3807,32.3443,32.3807,18400.0
2005-02-14 12:20:00,53.35,53.35,53.3,53.35,10300.0,32.3746,32.3746,32.3443,32.3746,10300.0
2005-02-14 12:25:00,53.36,53.36,53.34,53.35,35800.0,32.3807,32.3807,32.3685,32.3746,35800.0
2005-02-14 12:30:00,53.35,53.36,53.35,53.35,17300.0,32.3746,32.3807,32.3746,32.3746,17300.0
2005-02-14 12:35:00,53.34,53.36,53.32,53.35,26200.0,32.3685,32.3807,32.3564,32.3746,26200.0
2005-02-14 12:40:00,53.34,53.35,53.32,53.35,17200.0,32.3685,32.3746,32.3564,32.3746,17200.0
2005-02-14 12:45:00,53.35,53.36,53.25,53.33,20500.0,32.3746,32.3807,32.3139,32.3625,20500.0
2005-02-14 12:50:00,53.34,53.34,53.3,53.3,7700.0,32.3685,32.3685,32.3443,32.3443,7700.0
2005-02-14 12:55:00,53.3,53.34,53.27,53.34,9800.0,32.3443,32.3685,32.3261,32.3685,9800.0
2005-02-14 13:00:00,53.33,53.34,53.28,53.32,6800.0,32.3625,32.3685,32.3321,32.3564,6800.0
2005-02-14 13:05:00,53.32,53.32,53.28,53.3,5400.0,32.3564,32.3564,32.3321,32.3443,5400.0
2005-02-14 13:10:00,53.29,53.33,53.29,53.31,6400.0,32.3382,32.3625,32.3382,32.3503,6400.0
2005-02-14 13:15:00,53.31,53.34,53.31,53.33,7500.0,32.3503,32.3685,32.3503,32.3625,7500.0
2005-02-14 13:20:00,53.34,53.34,53.31,53.32,9200.0,32.3685,32.3685,32.3503,32.3564,9200.0
2005-02-14 13:25:00,53.31,53.32,53.28,53.29,6600.0,32.3503,32.3564,32.3321,32.3382,6600.0
2005-02-14 13:30:00,53.28,53.28,53.22,53.23,9700.0,32.3321,32.3321,32.2957,32.3018,9700.0
2005-02-14 13:35:00,53.23,53.23,53.2,53.22,12800.0,32.3018,32.3018,32.2836,32.2957,12800.0
2005-02-14 13:40:00,53.21,53.24,53.2,53.21,51500.0,32.2896,32.3079,32.2836,32.2896,51500.0
2005-02-14 13:45:00,53.21,53.21,53.12,53.14,69000.0,32.2896,32.2896,32.235,32.2472,69000.0
2005-02-14 13:50:00,53.16,53.21,53.16,53.2,25600.0,32.2593,32.2896,32.2593,32.2836,25600.0
2005-02-14 13:55:00,53.19,53.19,53.11,53.12,37600.0,32.2775,32.2775,32.229,32.235,37600.0
2005-02-14 14:00:00,53.15,53.15,53.05,53.09,29200.0,32.2532,32.2532,32.1926,32.2168,29200.0
2005-02-14 14:05:00,53.09,53.17,53.08,53.15,81000.0,32.2168,32.2654,32.2108,32.2532,81000.0
2005-02-14 14:10:00,53.15,53.2,53.15,53.2,21100.0,32.2532,32.2836,32.2532,32.2836,21100.0
2005-02-14 14:15:00,53.2,53.25,53.19,53.21,20700.0,32.2836,32.3139,32.2775,32.2896,20700.0
2005-02-14 14:20:00,53.18,53.21,53.17,53.21,14100.0,32.2714,32.2896,32.2654,32.2896,14100.0
2005-02-14 14:25:00,53.21,53.21,53.19,53.2,13500.0,32.2896,32.2896,32.2775,32.2836,13500.0
2005-02-14 14:30:00,53.2,53.21,53.17,53.2,15900.0,32.2836,32.2896,32.2654,32.2836,15900.0
2005-02-14 14:35:00,53.19,53.21,53.17,53.2,12000.0,32.2775,32.2896,32.2654,32.2836,12000.0
2005-02-14 14:40:00,53.21,53.21,53.12,53.15,34300.0,32.2896,32.2896,32.235,32.2532,34300.0
2005-02-14 14:45:00,53.16,53.25,53.14,53.19,19700.0,32.2593,32.3139,32.2472,32.2775,19700.0
2005-02-14 14:50:00,53.18,53.2,53.16,53.19,19800.0,32.2714,32.2836,32.2593,32.2775,19800.0
2005-02-14 14:55:00,53.18,53.24,53.18,53.18,29000.0,32.2714,32.3079,32.2714,32.2714,29000.0
2005-02-14 15:00:00,53.2,53.2,53.15,53.16,15400.0,32.2836,32.2836,32.2532,32.2593,15400.0
2005-02-14 15:05:00,53.16,53.16,53.13,53.15,13900.0,32.2593,32.2593,32.2411,32.2532,13900.0
2005-02-14 15:10:00,53.15,53.19,53.13,53.19,11300.0,32.2532,32.2775,32.2411,32.2775,11300.0
2005-02-14 15:15:00,53.19,53.19,53.11,53.13,34000.0,32.2775,32.2775,32.229,32.2411,34000.0
2005-02-14 15:20:00,53.14,53.16,53.08,53.11,70100.0,32.2472,32.2593,32.2108,32.229,70100.0
2005-02-14 15:25:00,53.11,53.18,53.11,53.14,31700.0,32.229,32.2714,32.229,32.2472,31700.0
2005-02-14 15:30:00,53.16,53.16,53.1,53.15,28000.0,32.2593,32.2593,32.2229,32.2532,28000.0
2005-02-14 15:35:00,53.16,53.17,53.11,53.16,27500.0,32.2593,32.2654,32.229,32.2593,27500.0
2005-02-14 15:40:00,53.17,53.22,53.15,53.2,23300.0,32.2654,32.2957,32.2532,32.2836,23300.0
2005-02-14 15:45:00,53.2,53.23,53.14,53.21,54000.0,32.2836,32.3018,32.2472,32.2896,54000.0
2005-02-14 15:50:00,53.18,53.2,53.15,53.16,10600.0,32.2714,32.2836,32.2532,32.2593,10600.0
2005-02-14 15:55:00,53.16,53.17,53.14,53.17,9200.0,32.2593,32.2654,32.2472,32.2654,9200.0
2005-02-15 09:30:00,53.1,53.26,53.1,53.26,39200.0,32.2229,32.32,32.2229,32.32,39200.0
2005-02-15 09:35:00,53.22,53.34,53.2,53.22,16200.0,32.2957,32.3685,32.2836,32.2957,16200.0
2005-02-15 09:40:00,53.21,53.22,53.18,53.19,50700.0,32.2896,32.2957,32.2714,32.2775,50700.0
2005-02-15 09:45:00,53.19,53.25,53.18,53.22,50500.0,32.2775,32.3139,32.2714,32.2957,50500.0
2005-02-15 09:50:00,53.22,53.25,53.19,53.24,19900.0,32.2957,32.3139,32.2775,32.3079,19900.0
2005-02-15 09:55:00,53.24,53.25,53.21,53.22,14000.0,32.3079,32.3139,32.2896,32.2957,14000.0
2005-02-15 10:00:00,53.21,53.25,53.21,53.24,26700.0,32.2896,32.3139,32.2896,32.3079,26700.0
2005-02-15 10:05:00,53.24,53.26,53.2,53.23,61100.0,32.3079,32.32,32.2836,32.3018,61100.0
2005-02-15 10:10:00,53.23,53.29,53.21,53.26,24700.0,32.3018,32.3382,32.2896,32.32,24700.0
2005-02-15 10:15:00,53.24,53.24,53.2,53.23,15600.0,32.3079,32.3079,32.2836,32.3018,15600.0
2005-02-15 10:20:00,53.23,53.29,53.2,53.27,15800.0,32.3018,32.3382,32.2836,32.3261,15800.0
2005-02-15 10:25:00,53.26,53.27,53.23,53.24,12700.0,32.32,32.3261,32.3018,32.3079,12700.0
2005-02-15 10:30:00,53.24,53.3,53.24,53.25,21500.0,32.3079,32.3443,32.3079,32.3139,21500.0
2005-02-15 10:35:00,53.25,53.3,53.25,53.3,20300.0,32.3139,32.3443,32.3139,32.3443,20300.0
2005-02-15 10:40:00,53.25,53.26,53.2,53.26,97300.0,32.3139,32.32,32.2836,32.32,97300.0
2005-02-15 10:45:00,53.26,53.26,53.24,53.25,30900.0,32.32,32.32,32.3079,32.3139,30900.0
2005-02-15 10:50:00,53.25,53.27,53.23,53.27,10400.0,32.3139,32.3261,32.3018,32.3261,10400.0
2005-02-15 10:55:00,53.25,53.26,53.22,53.25,16300.0,32.3139,32.32,32.2957,32.3139,16300.0
2005-02-15 11:00:00,53.24,53.24,53.2,53.21,47000.0,32.3079,32.3079,32.2836,32.2896,47000.0
2005-02-15 11:05:00,53.21,53.24,53.19,53.21,20000.0,32.2896,32.3079,32.2775,32.2896,20000.0
2005-02-15 11:10:00,53.21,53.22,53.19,53.2,24100.0,32.2896,32.2957,32.2775,32.2836,24100.0
2005-02-15 11:15:00,53.2,53.2,53.18,53.18,12000.0,32.2836,32.2836,32.2714,32.2714,12000.0
2005-02-15 11:20:00,53.18,53.18,53.15,53.18,18100.0,32.2714,32.2714,32.2532,32.2714,18100.0
2005-02-15 11:25:00,53.18,53.18,53.13,53.14,27300.0,32.2714,32.2714,32.2411,32.2472,27300.0
2005-02-15 11:30:00,53.12,53.12,53.08,53.1,52800.0,32.235,32.235,32.2108,32.2229,52800.0
2005-02-15 11:35:00,53.09,53.09,53.02,53.04,29100.0,32.2168,32.2168,32.1744,32.1865,29100.0
2005-02-15 11:40:00,53.04,53.05,52.98,52.98,36300.0,32.1865,32.1926,32.1501,32.1501,36300.0
2005-02-15 11:45:00,52.97,53.0,52.94,52.94,31500.0,32.144,32.1622,32.1258,32.1258,31500.0
2005-02-15 11:50:00,52.97,53.05,52.97,53.04,21300.0,32.144,32.1926,32.144,32.1865,21300.0
2005-02-15 11:55:00,53.04,53.05,53.0,53.04,11600.0,32.1865,32.1926,32.1622,32.1865,11600.0
2005-02-15 12:00:00,53.05,53.05,52.93,52.96,77700.0,32.1926,32.1926,32.1197,32.1379,77700.0
2005-02-15 12:05:00,52.93,52.98,52.93,52.98,12700.0,32.1197,32.1501,32.1197,32.1501,12700.0
2005-02-15 12:10:00,52.98,52.99,52.96,52.97,7800.0,32.1501,32.1561,32.1379,32.144,7800.0
2005-02-15 12:15:00,52.97,53.03,52.96,53.03,8300.0,32.144,32.1804,32.1379,32.1804,8300.0
2005-02-15 12:20:00,53.03,53.03,53.0,53.0,15600.0,32.1804,32.1804,32.1622,32.1622,15600.0
2005-02-15 12:25:00,53.0,53.02,53.0,53.02,6600.0,32.1622,32.1744,32.1622,32.1744,6600.0
2005-02-15 12:30:00,53.02,53.03,52.99,53.02,11900.0,32.1744,32.1804,32.1561,32.1744,11900.0
2005-02-15 12:35:00,53.01,53.03,53.01,53.03,33400.0,32.1683,32.1804,32.1683,32.1804,33400.0
2005-02-15 12:40:00,53.04,53.06,53.03,53.03,8200.0,32.1865,32.1986,32.1804,32.1804,8200.0
2005-02-15 12:45:00,53.04,53.07,53.03,53.04,16300.0,32.1865,32.2047,32.1804,32.1865,16300.0
2005-02-15 12:50:00,53.04,53.06,53.04,53.06,4800.0,32.1865,32.1986,32.1865,32.1986,4800.0
2005-02-15 12:55:00,53.06,53.07,53.05,53.06,11500.0,32.1986,32.2047,32.1926,32.1986,11500.0
2005-02-15 13:00:00,53.05,53.08,53.05,53.06,9500.0,32.1926,32.2108,32.1926,32.1986,9500.0
2005-02-15 13:05:00,53.06,53.07,53.05,53.06,8100.0,32.1986,32.2047,32.1926,32.1986,8100.0
2005-02-15 13:10:00,53.07,53.08,53.05,53.08,5900.0,32.2047,32.2108,32.1926,32.2108,5900.0
2005-02-15 13:15:00,53.06,53.08,53.05,53.05,47200.0,32.1986,32.2108,32.1926,32.1926,47200.0
2005-02-15 13:20:00,53.05,53.07,53.05,53.07,19800.0,32.1926,32.2047,32.1926,32.2047,19800.0
2005-02-15 13:25:00,53.07,53.08,52.99,52.99,44800.0,32.2047,32.2108,32.1561,32.1561,44800.0
2005-02-15 13:30:00,53.0,53.05,52.95,53.05,29300.0,32.1622,32.1926,32.1319,32.1926,29300.0
2005-02-15 13:35:00,53.05,53.06,52.97,53.02,54800.0,32.1926,32.1986,32.144,32.1744,54800.0
2005-02-15 13:40:00,53.02,53.04,53.0,53.02,11000.0,32.1744,32.1865,32.1622,32.1744,11000.0
2005-02-15 13:45:00,53.03,53.03,52.97,52.98,18300.0,32.1804,32.1804,32.144,32.1501,18300.0
2005-02-15 13:50:00,52.98,53.02,52.98,53.01,5700.0,32.1501,32.1744,32.1501,32.1683,5700.0
2005-02-15 13:55:00,53.0,53.04,52.99,53.03,14000.0,32.1622,32.1865,32.1561,32.1804,14000.0
2005-02-15 14:00:00,53.04,53.04,52.99,53.0,27700.0,32.1865,32.1865,32.1561,32.1622,27700.0
2005-02-15 14:05:00,53.0,53.04,52.99,53.01,15500.0,32.1622,32.1865,32.1561,32.1683,15500.0
2005-02-15 14:10:00,53.0,53.06,53.0,53.06,12500.0,32.1622,32.1986,32.1622,32.1986,12500.0
2005-02-15 14:15:00,53.05,53.06,53.02,53.02,18900.0,32.1926,32.1986,32.1744,32.1744,18900.0
2005-02-15 14:20:00,53.03,53.09,53.01,53.06,20100.0,32.1804,32.2168,32.1683,32.1986,20100.0
2005-02-15 14:25:00,53.06,53.08,53.02,53.06,34200.0,32.1986,32.2108,32.1744,32.1986,34200.0
2005-02-15 14:30:00,53.05,53.08,53.04,53.05,9400.0,32.1926,32.2108,32.1865,32.1926,9400.0
2005-02-15 14:35:00,53.05,53.08,53.04,53.07,24000.0,32.1926,32.2108,32.1865,32.2047,24000.0
2005-02-15 14:40:00,53.07,53.1,53.07,53.09,22200.0,32.2047,32.2229,32.2047,32.2168,22200.0
2005-02-15 14:45:00,53.09,53.09,53.08,53.08,23100.0,32.2168,32.2168,32.2108,32.2108,23100.0
2005-02-15 14:50:00,53.09,53.09,53.08,53.09,8300.0,32.2168,32.2168,32.2108,32.2168,8300.0
2005-02-15 14:55:00,53.09,53.16,53.08,53.16,40500.0,32.2168,32.2593,32.2108,32.2593,40500.0
2005-02-15 15:00:00,53.16,53.24,53.16,53.24,59300.0,32.2593,32.3079,32.2593,32.3079,59300.0
2005-02-15 15:05:00,53.22,53.3,53.22,53.29,78100.0,32.2957,32.3443,32.2957,32.3382,78100.0
2005-02-15 15:10:00,53.28,53.33,53.28,53.31,34400.0,32.3321,32.3625,32.3321,32.3503,34400.0
2005-02-15 15:15:00,53.3,53.31,53.28,53.28,12100.0,32.3443,32.3503,32.3321,32.3321,12100.0
2005-02-15 15:20:00,53.28,53.29,53.25,53.28,20300.0,32.3321,32.3382,32.3139,32.3321,20300.0
2005-02-15 15:25:00,53.28,53.29,53.24,53.24,27600.0,32.3321,32.3382,32.3079,32.3079,27600.0
2005-02-15 15:30:00,53.24,53.28,53.22,53.24,34500.0,32.3079,32.3321,32.2957,32.3079,34500.0
2005-02-15 15:35:00,53.24,53.25,53.21,53.25,16900.0,32.3079,32.3139,32.2896,32.3139,16900.0
2005-02-15 15:40:00,53.25,53.26,53.23,53.24,34800.0,32.3139,32.32,32.3018,32.3079,34800.0
2005-02-15 15:45:00,53.25,53.25,53.2,53.2,20600.0,32.3139,32.3139,32.2836,32.2836,20600.0
2005-02-15 15:50:00,53.21,53.21,53.09,53.09,43900.0,32.2896,32.2896,32.2168,32.2168,43900.0
2005-02-15 15:55:00,53.1,53.16,53.08,53.16,81200.0,32.2229,32.2593,32.2108,32.2593,81200.0
2005-02-16 09:30:00,53.19,53.2,53.03,53.13,46700.0,32.2775,32.2836,32.1804,32.2411,46700.0
2005-02-16 09:35:00,53.12,53.13,52.99,53.01,24700.0,32.235,32.2411,32.1561,32.1683,24700.0
2005-02-16 09:40:00,53.0,53.08,52.96,53.07,21300.0,32.1622,32.2108,32.1379,32.2047,21300.0
2005-02-16 09:45:00,53.07,53.19,53.07,53.18,25200.0,32.2047,32.2775,32.2047,32.2714,25200.0
2005-02-16 09:50:00,53.17,53.22,53.15,53.18,17100.0,32.2654,32.2957,32.2532,32.2714,17100.0
2005-02-16 09:55:00,53.16,53.21,53.1,53.12,21500.0,32.2593,32.2896,32.2229,32.235,21500.0
2005-02-16 10:00:00,53.12,53.23,53.04,53.18,23800.0,32.235,32.3018,32.1865,32.2714,23800.0
2005-02-16 10:05:00,53.19,53.19,53.04,53.08,22400.0,32.2775,32.2775,32.1865,32.2108,22400.0
2005-02-16 10:10:00,53.09,53.11,53.07,53.11,41700.0,32.2168,32.229,32.2047,32.229,41700.0
2005-02-16 10:15:00,53.11,53.29,53.11,53.29,48300.0,32.229,32.3382,32.229,32.3382,48300.0
2005-02-16 10:20:00,53.28,53.28,53.16,53.2,20800.0,32.3321,32.3321,32.2593,32.2836,20800.0
2005-02-16 10:25:00,53.2,53.27,53.2,53.26,14600.0,32.2836,32.3261,32.2836,32.32,14600.0
2005-02-16 10:30:00,53.27,53.31,53.27,53.3,14500.0,32.3261,32.3503,32.3261,32.3443,14500.0
2005-02-16 10:35:00,53.32,53.33,53.23,53.24,19400.0,32.3564,32.3625,32.3018,32.3079,19400.0
2005-02-16 10:40:00,53.24,53.24,53.2,53.21,110000.0,32.3079,32.3079,32.2836,32.2896,110000.0
2005-02-16 10:45:00,53.21,53.27,53.2,53.21,135000.0,32.2896,32.3261,32.2836,32.2896,135000.0
2005-02-16 10:50:00,53.2,53.22,53.17,53.18,16700.0,32.2836,32.2957,32.2654,32.2714,16700.0
2005-02-16 10:55:00,53.18,53.22,53.17,53.21,19500.0,32.2714,32.2957,32.2654,32.2896,19500.0
2005-02-16 11:00:00,53.2,53.21,53.18,53.2,11800.0,32.2836,32.2896,32.2714,32.2836,11800.0
2005-02-16 11:05:00,53.19,53.25,53.19,53.21,20300.0,32.2775,32.3139,32.2775,32.2896,20300.0
2005-02-16 11:10:00,53.21,53.24,53.15,53.24,65600.0,32.2896,32.3079,32.2532,32.3079,65600.0
2005-02-16 11:15:00,53.24,53.27,53.24,53.25,9800.0,32.3079,32.3261,32.3079,32.3139,9800.0
2005-02-16 11:20:00,53.24,53.3,53.24,53.29,9500.0,32.3079,32.3443,32.3079,32.3382,9500.0
2005-02-16 11:25:00,53.28,53.29,53.27,53.27,4400.0,32.3321,32.3382,32.3261,32.3261,4400.0
2005-02-16 11:30:00,53.27,53.28,53.24,53.24,7000.0,32.3261,32.3321,32.3079,32.3079,7000.0
2005-02-16 11:35:00,53.24,53.29,53.21,53.23,8100.0,32.3079,32.3382,32.2896,32.3018,8100.0
2005-02-16 11:40:00,53.24,53.28,53.23,53.25,18600.0,32.3079,32.3321,32.3018,32.3139,18600.0
2005-02-16 11:45:00,53.26,53.26,53.24,53.24,2500.0,32.32,32.32,32.3079,32.3079,2500.0
2005-02-16 11:50:00,53.24,53.24,53.2,53.21,10400.0,32.3079,32.3079,32.2836,32.2896,10400.0
2005-02-16 11:55:00,53.21,53.24,53.2,53.23,12500.0,32.2896,32.3079,32.2836,32.3018,12500.0
2005-02-16 12:00:00,53.23,53.26,53.2,53.26,48500.0,32.3018,32.32,32.2836,32.32,48500.0
2005-02-16 12:05:00,53.25,53.26,53.2,53.2,12300.0,32.3139,32.32,32.2836,32.2836,12300.0
2005-02-16 12:10:00,53.21,53.22,53.16,53.16,13000.0,32.2896,32.2957,32.2593,32.2593,13000.0
2005-02-16 12:15:00,53.15,53.17,53.12,53.14,11400.0,32.2532,32.2654,32.235,32.2472,11400.0
2005-02-16 12:20:00,53.14,53.14,53.12,53.13,7500.0,32.2472,32.2472,32.235,32.2411,7500.0
2005-02-16 12:25:00,53.14,53.14,53.11,53.11,8300.0,32.2472,32.2472,32.229,32.229,8300.0
2005-02-16 12:30:00,53.11,53.11,53.1,53.11,4300.0,32.229,32.229,32.2229,32.229,4300.0
2005-02-16 12:35:00,53.1,53.15,53.1,53.14,17600.0,32.2229,32.2532,32.2229,32.2472,17600.0
2005-02-16 12:40:00,53.15,53.16,53.15,53.15,9000.0,32.2532,32.2593,32.2532,32.2532,9000.0
2005-02-16 12:45:00,53.15,53.18,53.12,53.12,12200.0,32.2532,32.2714,32.235,32.235,12200.0
2005-02-16 12:50:00,53.13,53.14,53.12,53.14,2200.0,32.2411,32.2472,32.235,32.2472,2200.0
2005-02-16 12:55:00,53.13,53.13,53.11,53.11,2600.0,32.2411,32.2411,32.229,32.229,2600.0
2005-02-16 13:00:00,53.12,53.15,53.1,53.14,14900.0,32.235,32.2532,32.2229,32.2472,14900.0
2005-02-16 13:05:00,53.16,53.17,53.15,53.15,2800.0,32.2593,32.2654,32.2532,32.2532,2800.0
2005-02-16 13:10:00,53.15,53.16,53.13,53.13,2600.0,32.2532,32.2593,32.2411,32.2411,2600.0
2005-02-16 13:15:00,53.14,53.22,53.14,53.22,19100.0,32.2472,32.2957,32.2472,32.2957,19100.0
2005-02-16 13:20:00,53.22,53.23,53.18,53.23,12200.0,32.2957,32.3018,32.2714,32.3018,12200.0
2005-02-16 13:25:00,53.23,53.3,53.22,53.3,19900.0,32.3018,32.3443,32.2957,32.3443,19900.0
2005-02-16 13:30:00,53.26,53.29,53.2,53.21,11400.0,32.32,32.3382,32.2836,32.2896,11400.0
2005-02-16 13:35:00,53.21,53.21,53.17,53.18,12500.0,32.2896,32.2896,32.2654,32.2714,12500.0
2005-02-16 13:40:00,53.18,53.21,53.18,53.21,9900.0,32.2714,32.2896,32.2714,32.2896,9900.0
2005-02-16 13:45:00,53.21,53.23,53.2,53.23,8200.0,32.2896,32.3018,32.2836,32.3018,8200.0
2005-02-16 13:50:00,53.23,53.24,53.23,53.23,3600.0,32.3018,32.3079,32.3018,32.3018,3600.0
2005-02-16 13:55:00,53.24,53.28,53.23,53.26,7800.0,32.3079,32.3321,32.3018,32.32,7800.0
2005-02-16 14:00:00,53.26,53.27,53.26,53.27,18700.0,32.32,32.3261,32.32,32.3261,18700.0
2005-02-16 14:05:00,53.27,53.31,53.27,53.3,37800.0,32.3261,32.3503,32.3261,32.3443,37800.0
2005-02-16 14:10:00,53.3,53.32,53.29,53.3,8800.0,32.3443,32.3564,32.3382,32.3443,8800.0
2005-02-16 14:15:00,53.3,53.33,53.3,53.33,14800.0,32.3443,32.3625,32.3443,32.3625,14800.0
2005-02-16 14:20:00,53.33,53.36,53.32,53.36,15600.0,32.3625,32.3807,32.3564,32.3807,15600.0
2005-02-16 14:25:00,53.36,53.39,53.35,53.38,30200.0,32.3807,32.3989,32.3746,32.3928,30200.0
2005-02-16 14:30:00,53.38,53.41,53.37,53.41,18400.0,32.3928,32.411,32.3867,32.411,18400.0
2005-02-16 14:35:00,53.41,53.43,53.39,53.4,34000.0,32.411,32.4232,32.3989,32.4049,34000.0
2005-02-16 14:40:00,53.4,53.47,53.4,53.47,28500.0,32.4049,32.4474,32.4049,32.4474,28500.0
2005-02-16 14:45:00,53.49,53.5,53.45,53.45,32400.0,32.4596,32.4656,32.4353,32.4353,32400.0
2005-02-16 14:50:00,53.46,53.49,53.46,53.48,19400.0,32.4414,32.4596,32.4414,32.4535,19400.0
2005-02-16 14:55:00,53.48,53.61,53.47,53.6,134300.0,32.4535,32.5324,32.4474,32.5263,134300.0
2005-02-16 15:00:00,53.6,53.61,53.53,53.56,29900.0,32.5263,32.5324,32.4838,32.502,29900.0
2005-02-16 15:05:00,53.55,53.56,53.53,53.54,33300.0,32.496,32.502,32.4838,32.4899,33300.0
2005-02-16 15:10:00,53.55,53.58,53.53,53.54,25900.0,32.496,32.5142,32.4838,32.4899,25900.0
2005-02-16 15:15:00,53.55,53.58,53.55,53.58,23300.0,32.496,32.5142,32.496,32.5142,23300.0
2005-02-16 15:20:00,53.56,53.59,53.55,53.59,21800.0,32.502,32.5202,32.496,32.5202,21800.0
2005-02-16 15:25:00,53.58,53.58,53.53,53.54,21700.0,32.5142,32.5142,32.4838,32.4899,21700.0
2005-02-16 15:30:00,53.53,53.56,53.53,53.55,27300.0,32.4838,32.502,32.4838,32.496,27300.0
2005-02-16 15:35:00,53.55,53.6,53.55,53.56,33100.0,32.496,32.5263,32.496,32.502,33100.0
2005-02-16 15:40:00,53.54,53.57,53.52,53.55,52200.0,32.4899,32.5081,32.4778,32.496,52200.0
2005-02-16 15:45:00,53.54,53.59,53.53,53.54,38600.0,32.4899,32.5202,32.4838,32.4899,38600.0
2005-02-16 15:50:00,53.54,53.56,53.53,53.54,36000.0,32.4899,32.502,32.4838,32.4899,36000.0
2005-02-16 15:55:00,53.54,53.55,53.48,53.49,39400.0,32.4899,32.496,32.4535,32.4596,39400.0
2005-02-17 09:30:00,53.4,53.5,53.4,53.45,48800.0,32.4049,32.4656,32.4049,32.4353,48800.0
2005-02-17 09:35:00,53.44,53.45,53.42,53.43,6600.0,32.4292,32.4353,32.4171,32.4232,6600.0
2005-02-17 09:40:00,53.42,53.59,53.42,53.54,38900.0,32.4171,32.5202,32.4171,32.4899,38900.0
2005-02-17 09:45:00,53.53,53.54,53.42,53.44,25800.0,32.4838,32.4899,32.4171,32.4292,25800.0
2005-02-17 09:50:00,53.44,53.45,53.4,53.43,19900.0,32.4292,32.4353,32.4049,32.4232,19900.0
2005-02-17 09:55:00,53.44,53.45,53.38,53.39,21200.0,32.4292,32.4353,32.3928,32.3989,21200.0
2005-02-17 10:00:00,53.39,53.43,53.34,53.37,44300.0,32.3989,32.4232,32.3685,32.3867,44300.0
2005-02-17 10:05:00,53.37,53.43,53.37,53.43,35200.0,32.3867,32.4232,32.3867,32.4232,35200.0
2005-02-17 10:10:00,53.43,53.43,53.36,53.39,67300.0,32.4232,32.4232,32.3807,32.3989,67300.0
2005-02-17 10:15:00,53.39,53.46,53.39,53.44,31400.0,32.3989,32.4414,32.3989,32.4292,31400.0
2005-02-17 10:20:00,53.44,53.48,53.44,53.47,23400.0,32.4292,32.4535,32.4292,32.4474,23400.0
2005-02-17 10:25:00,53.47,53.5,53.43,53.46,22000.0,32.4474,32.4656,32.4232,32.4414,22000.0
2005-02-17 10:30:00,53.46,53.5,53.42,53.44,71500.0,32.4414,32.4656,32.4171,32.4292,71500.0
2005-02-17 10:35:00,53.44,53.48,53.4,53.42,38100.0,32.4292,32.4535,32.4049,32.4171,38100.0
2005-02-17 10:40:00,53.41,53.42,53.38,53.4,25900.0,32.411,32.4171,32.3928,32.4049,25900.0
2005-02-17 10:45:00,53.41,53.41,53.38,53.39,13800.0,32.411,32.411,32.3928,32.3989,13800.0
2005-02-17 10:50:00,53.38,53.39,53.37,53.38,18300.0,32.3928,32.3989,32.3867,32.3928,18300.0
2005-02-17 10:55:00,53.38,53.46,53.37,53.4,26200.0,32.3928,32.4414,32.3867,32.4049,26200.0
2005-02-17 11:00:00,53.4,53.41,53.4,53.4,19200.0,32.4049,32.411,32.4049,32.4049,19200.0
2005-02-17 11:05:00,53.4,53.41,53.4,53.4,7500.0,32.4049,32.411,32.4049,32.4049,7500.0
2005-02-17 11:10:00,53.4,53.4,53.35,53.35,125600.0,32.4049,32.4049,32.3746,32.3746,125600.0
2005-02-17 11:15:00,53.35,53.36,53.22,53.22,66200.0,32.3746,32.3807,32.2957,32.2957,66200.0
2005-02-17 11:20:00,53.22,53.37,53.22,53.34,27200.0,32.2957,32.3867,32.2957,32.3685,27200.0
2005-02-17 11:25:00,53.34,53.35,53.32,53.33,4200.0,32.3685,32.3746,32.3564,32.3625,4200.0
2005-02-17 11:30:00,53.33,53.33,53.31,53.31,7500.0,32.3625,32.3625,32.3503,32.3503,7500.0
2005-02-17 11:35:00,53.33,53.38,53.33,53.37,53600.0,32.3625,32.3928,32.3625,32.3867,53600.0
2005-02-17 11:40:00,53.37,53.37,53.35,53.35,12000.0,32.3867,32.3867,32.3746,32.3746,12000.0
2005-02-17 11:45:00,53.36,53.36,53.35,53.35,10200.0,32.3807,32.3807,32.3746,32.3746,10200.0
2005-02-17 11:50:00,53.34,53.34,53.26,53.26,21200.0,32.3685,32.3685,32.32,32.32,21200.0
2005-02-17 11:55:00,53.26,53.28,53.23,53.23,18000.0,32.32,32.3321,32.3018,32.3018,18000.0
2005-02-17 12:00:00,53.22,53.29,53.2,53.28,13900.0,32.2957,32.3382,32.2836,32.3321,13900.0
2005-02-17 12:05:00,53.28,53.3,53.24,53.25,12000.0,32.3321,32.3443,32.3079,32.3139,12000.0
2005-02-17 12:10:00,53.25,53.28,53.25,53.28,10200.0,32.3139,32.3321,32.3139,32.3321,10200.0
2005-02-17 12:15:00,53.3,53.33,53.28,53.33,19300.0,32.3443,32.3625,32.3321,32.3625,19300.0
2005-02-17 12:20:00,53.35,53.35,53.33,53.35,65800.0,32.3746,32.3746,32.3625,32.3746,65800.0
2005-02-17 12:25:00,53.35,53.36,53.3,53.36,60400.0,32.3746,32.3807,32.3443,32.3807,60400.0
2005-02-17 12:30:00,53.36,53.38,53.35,53.37,19500.0,32.3807,32.3928,32.3746,32.3867,19500.0
2005-02-17 12:35:00,53.38,53.39,53.3,53.39,24100.0,32.3928,32.3989,32.3443,32.3989,24100.0
2005-02-17 12:40:00,53.39,53.41,53.39,53.41,2700.0,32.3989,32.411,32.3989,32.411,2700.0
2005-02-17 12:45:00,53.41,53.42,53.4,53.41,17300.0,32.411,32.4171,32.4049,32.411,17300.0
2005-02-17 12:50:00,53.41,53.42,53.3,53.39,60700.0,32.411,32.4171,32.3443,32.3989,60700.0
2005-02-17 12:55:00,53.39,53.45,53.39,53.44,9900.0,32.3989,32.4353,32.3989,32.4292,9900.0
2005-02-17 13:00:00,53.45,53.46,53.44,53.46,13900.0,32.4353,32.4414,32.4292,32.4414,13900.0
2005-02-17 13:05:00,53.46,53.5,53.3,53.43,26100.0,32.4414,32.4656,32.3443,32.4232,26100.0
2005-02-17 13:10:00,53.44,53.44,53.42,53.43,9200.0,32.4292,32.4292,32.4171,32.4232,9200.0
2005-02-17 13:15:00,53.43,53.49,53.43,53.48,15300.0,32.4232,32.4596,32.4232,32.4535,15300.0
2005-02-17 13:20:00,53.5,53.5,53.47,53.47,40300.0,32.4656,32.4656,32.4474,32.4474,40300.0
2005-02-17 13:25:00,53.47,53.52,53.47,53.51,29300.0,32.4474,32.4778,32.4474,32.4717,29300.0
2005-02-17 13:30:00,53.51,53.52,53.5,53.5,42600.0,32.4717,32.4778,32.4656,32.4656,42600.0
2005-02-17 13:35:00,53.5,53.51,53.45,53.48,9300.0,32.4656,32.4717,32.4353,32.4535,9300.0
2005-02-17 13:40:00,53.48,53.51,53.48,53.51,9800.0,32.4535,32.4717,32.4535,32.4717,9800.0
2005-02-17 13:45:00,53.5,53.51,53.5,53.5,13400.0,32.4656,32.4717,32.4656,32.4656,13400.0
2005-02-17 13:50:00,53.5,53.51,53.49,53.51,25000.0,32.4656,32.4717,32.4596,32.4717,25000.0
2005-02-17 13:55:00,53.51,53.51,53.48,53.48,22200.0,32.4717,32.4717,32.4535,32.4535,22200.0
2005-02-17 14:00:00,53.48,53.49,53.45,53.48,21300.0,32.4535,32.4596,32.4353,32.4535,21300.0
2005-02-17 14:05:00,53.48,53.49,53.46,53.47,12000.0,32.4535,32.4596,32.4414,32.4474,12000.0
2005-02-17 14:10:00,53.47,53.58,53.47,53.57,16100.0,32.4474,32.5142,32.4474,32.5081,16100.0
2005-02-17 14:15:00,53.57,53.6,53.55,53.6,19700.0,32.5081,32.5263,32.496,32.5263,19700.0
2005-02-17 14:20:00,53.6,53.67,53.6,53.66,21900.0,32.5263,32.5688,32.5263,32.5627,21900.0
2005-02-17 14:25:00,53.67,53.71,53.67,53.71,15100.0,32.5688,32.5931,32.5688,32.5931,15100.0
2005-02-17 14:30:00,53.71,53.71,53.68,53.68,19200.0,32.5931,32.5931,32.5749,32.5749,19200.0
2005-02-17 14:35:00,53.68,53.68,53.6,53.62,17900.0,32.5749,32.5749,32.5263,32.5385,17900.0
2005-02-17 14:40:00,53.62,53.64,53.62,53.63,14600.0,32.5385,32.5506,32.5385,32.5445,14600.0
2005-02-17 14:45:00,53.63,53.63,53.55,53.61,61000.0,32.5445,32.5445,32.496,32.5324,61000.0
2005-02-17 14:50:00,53.61,53.61,53.6,53.61,19500.0,32.5324,32.5324,32.5263,32.5324,19500.0
2005-02-17 14:55:00,53.61,53.61,53.55,53.58,30500.0,32.5324,32.5324,32.496,32.5142,30500.0
2005-02-17 15:00:00,53.57,53.57,53.51,53.51,37000.0,32.5081,32.5081,32.4717,32.4717,37000.0
2005-02-17 15:05:00,53.52,53.52,53.49,53.51,106300.0,32.4778,32.4778,32.4596,32.4717,106300.0
2005-02-17 15:10:00,53.51,53.53,53.5,53.5,16300.0,32.4717,32.4838,32.4656,32.4656,16300.0
2005-02-17 15:15:00,53.5,53.53,53.48,53.52,28100.0,32.4656,32.4838,32.4535,32.4778,28100.0
2005-02-17 15:20:00,53.51,53.52,53.49,53.49,11800.0,32.4717,32.4778,32.4596,32.4596,11800.0
2005-02-17 15:25:00,53.49,53.49,53.4,53.4,31500.0,32.4596,32.4596,32.4049,32.4049,31500.0
2005-02-17 15:30:00,53.39,53.49,53.36,53.49,124200.0,32.3989,32.4596,32.3807,32.4596,124200.0
2005-02-17 15:35:00,53.46,53.49,53.41,53.43,28300.0,32.4414,32.4596,32.411,32.4232,28300.0
2005-02-17 15:40:00,53.43,53.53,53.42,53.53,56900.0,32.4232,32.4838,32.4171,32.4838,56900.0
2005-02-17 15:45:00,53.53,53.55,53.46,53.46,65500.0,32.4838,32.496,32.4414,32.4414,65500.0
2005-02-17 15:50:00,53.47,53.49,53.45,53.47,40600.0,32.4474,32.4596,32.4353,32.4474,40600.0
2005-02-17 15:55:00,53.47,53.5,53.45,53.49,109100.0,32.4474,32.4656,32.4353,32.4596,109100.0
2005-02-18 09:30:00,53.49,53.49,53.39,53.42,147400.0,32.4596,32.4596,32.3989,32.4171,147400.0
2005-02-18 09:35:00,53.43,53.43,53.33,53.35,10600.0,32.4232,32.4232,32.3625,32.3746,10600.0
2005-02-18 09:40:00,53.33,53.49,53.33,53.49,18000.0,32.3625,32.4596,32.3625,32.4596,18000.0
2005-02-18 09:45:00,53.48,53.49,53.38,53.4,28300.0,32.4535,32.4596,32.3928,32.4049,28300.0
2005-02-18 09:50:00,53.41,53.45,53.4,53.42,10800.0,32.411,32.4353,32.4049,32.4171,10800.0
2005-02-18 09:55:00,53.44,53.48,53.41,53.43,12200.0,32.4292,32.4535,32.411,32.4232,12200.0
2005-02-18 10:00:00,53.43,53.46,53.41,53.44,15000.0,32.4232,32.4414,32.411,32.4292,15000.0
2005-02-18 10:05:00,53.44,53.47,53.41,53.47,22500.0,32.4292,32.4474,32.411,32.4474,22500.0
2005-02-18 10:10:00,53.47,53.47,53.43,53.45,11700.0,32.4474,32.4474,32.4232,32.4353,11700.0
2005-02-18 10:15:00,53.45,53.46,53.41,53.44,27300.0,32.4353,32.4414,32.411,32.4292,27300.0
2005-02-18 10:20:00,53.43,53.43,53.4,53.4,30000.0,32.4232,32.4232,32.4049,32.4049,30000.0
2005-02-18 10:25:00,53.39,53.4,53.36,53.39,117900.0,32.3989,32.4049,32.3807,32.3989,117900.0
2005-02-18 10:30:00,53.39,53.41,53.37,53.4,20000.0,32.3989,32.411,32.3867,32.4049,20000.0
2005-02-18 10:35:00,53.4,53.42,53.39,53.39,5100.0,32.4049,32.4171,32.3989,32.3989,5100.0
2005-02-18 10:40:00,53.39,53.39,53.35,53.35,17000.0,32.3989,32.3989,32.3746,32.3746,17000.0
2005-02-18 10:45:00,53.35,53.36,53.3,53.31,16500.0,32.3746,32.3807,32.3443,32.3503,16500.0
2005-02-18 10:50:00,53.3,53.32,53.3,53.31,10800.0,32.3443,32.3564,32.3443,32.3503,10800.0
2005-02-18 10:55:00,53.31,53.34,53.3,53.32,21000.0,32.3503,32.3685,32.3443,32.3564,21000.0
2005-02-18 11:00:00,53.33,53.35,53.32,53.34,26000.0,32.3625,32.3746,32.3564,32.3685,26000.0
2005-02-18 11:05:00,53.34,53.34,53.26,53.27,15200.0,32.3685,32.3685,32.32,32.3261,15200.0
2005-02-18 11:10:00,53.27,53.28,53.25,53.25,12600.0,32.3261,32.3321,32.3139,32.3139,12600.0
2005-02-18 11:15:00,53.25,53.31,53.25,53.29,23000.0,32.3139,32.3503,32.3139,32.3382,23000.0
2005-02-18 11:20:00,53.29,53.31,53.27,53.27,11600.0,32.3382,32.3503,32.3261,32.3261,11600.0
2005-02-18 11:25:00,53.28,53.31,53.27,53.31,14800.0,32.3321,32.3503,32.3261,32.3503,14800.0
2005-02-18 11:30:00,53.31,53.35,53.29,53.29,27000.0,32.3503,32.3746,32.3382,32.3382,27000.0
2005-02-18 11:35:00,53.3,53.31,53.3,53.3,21700.0,32.3443,32.3503,32.3443,32.3443,21700.0
2005-02-18 11:40:00,53.3,53.3,53.16,53.17,18700.0,32.3443,32.3443,32.2593,32.2654,18700.0
2005-02-18 11:45:00,53.16,53.3,53.16,53.28,30000.0,32.2593,32.3443,32.2593,32.3321,30000.0
2005-02-18 11:50:00,53.29,53.29,53.22,53.22,22900.0,32.3382,32.3382,32.2957,32.2957,22900.0
2005-02-18 11:55:00,53.23,53.29,53.23,53.28,15700.0,32.3018,32.3382,32.3018,32.3321,15700.0
2005-02-18 12:00:00,53.3,53.3,53.27,53.29,9600.0,32.3443,32.3443,32.3261,32.3382,9600.0
2005-02-18 12:05:00,53.29,53.31,53.22,53.23,26900.0,32.3382,32.3503,32.2957,32.3018,26900.0
2005-02-18 12:10:00,53.23,53.29,53.22,53.26,33400.0,32.3018,32.3382,32.2957,32.32,33400.0
2005-02-18 12:15:00,53.27,53.34,53.27,53.33,12300.0,32.3261,32.3685,32.3261,32.3625,12300.0
2005-02-18 12:20:00,53.33,53.33,53.29,53.3,12500.0,32.3625,32.3625,32.3382,32.3443,12500.0
2005-02-18 12:25:00,53.29,53.32,53.29,53.31,17600.0,32.3382,32.3564,32.3382,32.3503,17600.0
2005-02-18 12:30:00,53.31,53.32,53.3,53.31,5100.0,32.3503,32.3564,32.3443,32.3503,5100.0
2005-02-18 12:35:00,53.31,53.32,53.31,53.32,16100.0,32.3503,32.3564,32.3503,32.3564,16100.0
2005-02-18 12:40:00,53.32,53.33,53.3,53.33,19900.0,32.3564,32.3625,32.3443,32.3625,19900.0
2005-02-18 12:45:00,53.33,53.34,53.29,53.32,40900.0,32.3625,32.3685,32.3382,32.3564,40900.0
2005-02-18 12:50:00,53.3,53.34,53.3,53.32,61800.0,32.3443,32.3685,32.3443,32.3564,61800.0
2005-02-18 12:55:00,53.3,53.34,53.3,53.34,8000.0,32.3443,32.3685,32.3443,32.3685,8000.0
2005-02-18 13:00:00,53.34,53.37,53.34,53.36,6400.0,32.3685,32.3867,32.3685,32.3807,6400.0
2005-02-18 13:05:00,53.35,53.38,53.34,53.36,8900.0,32.3746,32.3928,32.3685,32.3807,8900.0
2005-02-18 13:10:00,53.36,53.36,53.33,53.35,10700.0,32.3807,32.3807,32.3625,32.3746,10700.0
2005-02-18 13:15:00,53.34,53.35,53.31,53.32,5600.0,32.3685,32.3746,32.3503,32.3564,5600.0
2005-02-18 13:20:00,53.32,53.32,53.29,53.3,39000.0,32.3564,32.3564,32.3382,32.3443,39000.0
2005-02-18 13:25:00,53.3,53.31,53.3,53.3,203700.0,32.3443,32.3503,32.3443,32.3443,203700.0
2005-02-18 13:30:00,53.31,53.33,53.3,53.33,6900.0,32.3503,32.3625,32.3443,32.3625,6900.0
2005-02-18 13:35:00,53.32,53.32,53.28,53.29,5800.0,32.3564,32.3564,32.3321,32.3382,5800.0
2005-02-18 13:40:00,53.29,53.32,53.28,53.32,6800.0,32.3382,32.3564,32.3321,32.3564,6800.0
2005-02-18 13:45:00,53.32,53.35,53.32,53.35,4600.0,32.3564,32.3746,32.3564,32.3746,4600.0
2005-02-18 13:50:00,53.35,53.35,53.34,53.35,3400.0,32.3746,32.3746,32.3685,32.3746,3400.0
2005-02-18 13:55:00,53.35,53.35,53.34,53.34,4200.0,32.3746,32.3746,32.3685,32.3685,4200.0
2005-02-18 14:00:00,53.37,53.37,53.33,53.34,6900.0,32.3867,32.3867,32.3625,32.3685,6900.0
2005-02-18 14:05:00,53.34,53.34,53.33,53.33,2400.0,32.3685,32.3685,32.3625,32.3625,2400.0
2005-02-18 14:10:00,53.33,53.34,53.32,53.33,11200.0,32.3625,32.3685,32.3564,32.3625,11200.0
2005-02-18 14:15:00,53.33,53.33,53.31,53.32,10800.0,32.3625,32.3625,32.3503,32.3564,10800.0
2005-02-18 14:20:00,53.33,53.33,53.3,53.31,10300.0,32.3625,32.3625,32.3443,32.3503,10300.0
2005-02-18 14:25:00,53.32,53.33,53.31,53.31,19700.0,32.3564,32.3625,32.3503,32.3503,19700.0
2005-02-18 14:30:00,53.32,53.33,53.32,53.33,14100.0,32.3564,32.3625,32.3564,32.3625,14100.0
2005-02-18 14:35:00,53.33,53.36,53.33,53.34,20600.0,32.3625,32.3807,32.3625,32.3685,20600.0
2005-02-18 14:40:00,53.34,53.35,53.32,53.33,14100.0,32.3685,32.3746,32.3564,32.3625,14100.0
2005-02-18 14:45:00,53.33,53.34,53.31,53.33,5900.0,32.3625,32.3685,32.3503,32.3625,5900.0
2005-02-18 14:50:00,53.34,53.34,53.3,53.33,16400.0,32.3685,32.3685,32.3443,32.3625,16400.0
2005-02-18 14:55:00,53.34,53.34,53.3,53.33,11300.0,32.3685,32.3685,32.3443,32.3625,11300.0
2005-02-18 15:00:00,53.33,53.35,53.33,53.34,3400.0,32.3625,32.3746,32.3625,32.3685,3400.0
2005-02-18 15:05:00,53.34,53.35,53.32,53.34,20100.0,32.3685,32.3746,32.3564,32.3685,20100.0
2005-02-18 15:10:00,53.35,53.35,53.33,53.34,20700.0,32.3746,32.3746,32.3625,32.3685,20700.0
2005-02-18 15:15:00,53.34,53.38,53.34,53.37,47200.0,32.3685,32.3928,32.3685,32.3867,47200.0
2005-02-18 15:20:00,53.38,53.38,53.34,53.35,260600.0,32.3928,32.3928,32.3685,32.3746,260600.0
2005-02-18 15:25:00,53.34,53.35,53.33,53.35,15500.0,32.3685,32.3746,32.3625,32.3746,15500.0
2005-02-18 15:30:00,53.36,53.37,53.33,53.34,33800.0,32.3807,32.3867,32.3625,32.3685,33800.0
2005-02-18 15:35:00,53.34,53.35,53.32,53.33,21600.0,32.3685,32.3746,32.3564,32.3625,21600.0
2005-02-18 15:40:00,53.33,53.33,53.3,53.31,31900.0,32.3625,32.3625,32.3443,32.3503,31900.0
2005-02-18 15:45:00,53.32,53.32,53.26,53.26,33000.0,32.3564,32.3564,32.32,32.32,33000.0
2005-02-18 15:50:00,53.26,53.26,53.22,53.24,20900.0,32.32,32.32,32.2957,32.3079,20900.0
2005-02-18 15:55:00,53.25,53.26,53.16,53.18,75900.0,32.3139,32.32,32.2593,32.2714,75900.0
2005-02-22 09:30:00,53.1,53.12,53.05,53.1,48400.0,32.2229,32.235,32.1926,32.2229,48400.0
2005-02-22 09:35:00,53.1,53.25,53.08,53.25,18700.0,32.2229,32.3139,32.2108,32.3139,18700.0
2005-02-22 09:40:00,53.25,53.43,53.25,53.36,30000.0,32.3139,32.4232,32.3139,32.3807,30000.0
2005-02-22 09:45:00,53.35,53.43,53.29,53.34,23700.0,32.3746,32.4232,32.3382,32.3685,23700.0
2005-02-22 09:50:00,53.34,53.42,53.09,53.13,37800.0,32.3685,32.4171,32.2168,32.2411,37800.0
2005-02-22 09:55:00,53.09,53.23,53.01,53.14,59000.0,32.2168,32.3018,32.1683,32.2472,59000.0
2005-02-22 10:00:00,53.14,53.14,53.01,53.02,24600.0,32.2472,32.2472,32.1683,32.1744,24600.0
2005-02-22 10:05:00,53.03,53.08,52.92,52.97,36900.0,32.1804,32.2108,32.1137,32.144,36900.0
2005-02-22 10:10:00,52.97,53.17,52.96,53.09,68800.0,32.144,32.2654,32.1379,32.2168,68800.0
2005-02-22 10:15:00,53.07,53.09,53.05,53.09,13700.0,32.2047,32.2168,32.1926,32.2168,13700.0
2005-02-22 10:20:00,53.09,53.15,53.08,53.13,40500.0,32.2168,32.2532,32.2108,32.2411,40500.0
2005-02-22 10:25:00,53.15,53.15,53.07,53.09,34200.0,32.2532,32.2532,32.2047,32.2168,34200.0
2005-02-22 10:30:00,53.08,53.1,53.08,53.09,18900.0,32.2108,32.2229,32.2108,32.2168,18900.0
2005-02-22 10:35:00,53.09,53.1,53.07,53.09,37300.0,32.2168,32.2229,32.2047,32.2168,37300.0
2005-02-22 10:40:00,53.06,53.1,53.06,53.09,21400.0,32.1986,32.2229,32.1986,32.2168,21400.0
2005-02-22 10:45:00,53.08,53.09,53.07,53.08,8800.0,32.2108,32.2168,32.2047,32.2108,8800.0
2005-02-22 10:50:00,53.08,53.09,53.07,53.08,20500.0,32.2108,32.2168,32.2047,32.2108,20500.0
2005-02-22 10:55:00,53.08,53.14,53.04,53.13,46100.0,32.2108,32.2472,32.1865,32.2411,46100.0
2005-02-22 11:00:00,53.14,53.15,53.02,53.05,23100.0,32.2472,32.2532,32.1744,32.1926,23100.0
2005-02-22 11:05:00,53.03,53.05,52.98,52.98,13900.0,32.1804,32.1926,32.1501,32.1501,13900.0
2005-02-22 11:10:00,52.98,53.02,52.96,52.96,21400.0,32.1501,32.1744,32.1379,32.1379,21400.0
2005-02-22 11:15:00,52.97,52.98,52.9,52.93,23300.0,32.144,32.1501,32.1015,32.1197,23300.0
2005-02-22 11:20:00,52.94,52.94,52.88,52.88,22000.0,32.1258,32.1258,32.0894,32.0894,22000.0
2005-02-22 11:25:00,52.89,52.9,52.77,52.79,16600.0,32.0955,32.1015,32.0226,32.0348,16600.0
2005-02-22 11:30:00,52.78,52.82,52.78,52.79,29000.0,32.0287,32.053,32.0287,32.0348,29000.0
2005-02-22 11:35:00,52.78,52.78,52.76,52.76,24000.0,32.0287,32.0287,32.0166,32.0166,24000.0
2005-02-22 11:40:00,52.76,52.81,52.75,52.8,27000.0,32.0166,32.0469,32.0105,32.0408,27000.0
2005-02-22 11:45:00,52.8,52.82,52.79,52.81,11400.0,32.0408,32.053,32.0348,32.0469,11400.0
2005-02-22 11:50:00,52.81,52.83,52.79,52.83,11300.0,32.0469,32.0591,32.0348,32.0591,11300.0
2005-02-22 11:55:00,52.84,52.87,52.81,52.81,30000.0,32.0651,32.0833,32.0469,32.0469,30000.0
2005-02-22 12:00:00,52.82,52.83,52.78,52.79,11900.0,32.053,32.0591,32.0287,32.0348,11900.0
2005-02-22 12:05:00,52.79,52.82,52.78,52.8,17200.0,32.0348,32.053,32.0287,32.0408,17200.0
2005-02-22 12:10:00,52.78,52.78,52.71,52.73,7600.0,32.0287,32.0287,31.9862,31.9984,7600.0
2005-02-22 12:15:00,52.7,52.72,52.58,52.58,29400.0,31.9802,31.9923,31.9073,31.9073,29400.0
2005-02-22 12:20:00,52.56,52.59,52.45,52.49,38400.0,31.8952,31.9134,31.8285,31.8527,38400.0
2005-02-22 12:25:00,52.46,52.46,52.37,52.45,23000.0,31.8345,31.8345,31.7799,31.8285,23000.0
2005-02-22 12:30:00,52.45,52.51,52.43,52.51,38400.0,31.8285,31.8649,31.8163,31.8649,38400.0
2005-02-22 12:35:00,52.51,52.51,52.48,52.49,169800.0,31.8649,31.8649,31.8467,31.8527,169800.0
2005-02-22 12:40:00,52.49,52.49,52.4,52.44,14800.0,31.8527,31.8527,31.7981,31.8224,14800.0
2005-02-22 12:45:00,52.42,52.45,52.39,52.41,13500.0,31.8103,31.8285,31.792,31.8042,13500.0
2005-02-22 12:50:00,52.42,52.42,52.39,52.39,9400.0,31.8103,31.8103,31.792,31.792,9400.0
2005-02-22 12:55:00,52.4,52.4,52.32,52.35,13000.0,31.7981,31.7981,31.7496,31.7678,13000.0
2005-02-22 13:00:00,52.35,52.36,52.31,52.35,26900.0,31.7678,31.7738,31.7435,31.7678,26900.0
2005-02-22 13:05:00,52.35,52.42,52.34,52.41,29900.0,31.7678,31.8103,31.7617,31.8042,29900.0
2005-02-22 13:10:00,52.41,52.44,52.4,52.43,23800.0,31.8042,31.8224,31.7981,31.8163,23800.0
2005-02-22 13:15:00,52.44,52.5,52.43,52.5,13800.0,31.8224,31.8588,31.8163,31.8588,13800.0
2005-02-22 13:20:00,52.5,52.51,52.48,52.51,17400.0,31.8588,31.8649,31.8467,31.8649,17400.0
2005-02-22 13:25:00,52.5,52.52,52.48,52.49,12600.0,31.8588,31.8709,31.8467,31.8527,12600.0
2005-02-22 13:30:00,52.49,52.54,52.49,52.54,5000.0,31.8527,31.8831,31.8527,31.8831,5000.0
2005-02-22 13:35:00,52.53,52.56,52.5,52.55,16900.0,31.877,31.8952,31.8588,31.8891,16900.0
2005-02-22 13:40:00,52.55,52.61,52.55,52.59,9100.0,31.8891,31.9255,31.8891,31.9134,9100.0
2005-02-22 13:45:00,52.58,52.59,52.53,52.53,15300.0,31.9073,31.9134,31.877,31.877,15300.0
2005-02-22 13:50:00,52.54,52.55,52.49,52.49,21100.0,31.8831,31.8891,31.8527,31.8527,21100.0
2005-02-22 13:55:00,52.49,52.49,52.42,52.45,33600.0,31.8527,31.8527,31.8103,31.8285,33600.0
2005-02-22 14:00:00,52.44,52.45,52.34,52.42,24100.0,31.8224,31.8285,31.7617,31.8103,24100.0
2005-02-22 14:05:00,52.42,52.42,52.35,52.36,39400.0,31.8103,31.8103,31.7678,31.7738,39400.0
2005-02-22 14:10:00,52.39,52.39,52.31,52.36,32500.0,31.792,31.792,31.7435,31.7738,32500.0
2005-02-22 14:15:00,52.36,52.37,52.31,52.31,43700.0,31.7738,31.7799,31.7435,31.7435,43700.0
2005-02-22 14:20:00,52.3,52.3,52.17,52.17,70700.0,31.7374,31.7374,31.6585,31.6585,70700.0
2005-02-22 14:25:00,52.18,52.24,52.14,52.23,34400.0,31.6646,31.701,31.6403,31.695,34400.0
2005-02-22 14:30:00,52.23,52.28,52.22,52.26,34400.0,31.695,31.7253,31.6889,31.7132,34400.0
2005-02-22 14:35:00,52.25,52.27,52.24,52.24,20200.0,31.7071,31.7192,31.701,31.701,20200.0
2005-02-22 14:40:00,52.24,52.26,52.2,52.23,29000.0,31.701,31.7132,31.6767,31.695,29000.0
2005-02-22 14:45:00,52.24,52.3,52.23,52.29,25700.0,31.701,31.7374,31.695,31.7314,25700.0
2005-02-22 14:50:00,52.3,52.3,52.27,52.29,7300.0,31.7374,31.7374,31.7192,31.7314,7300.0
2005-02-22 14:55:00,52.29,52.3,52.24,52.27,19800.0,31.7314,31.7374,31.701,31.7192,19800.0
2005-02-22 15:00:00,52.28,52.33,52.27,52.32,20900.0,31.7253,31.7556,31.7192,31.7496,20900.0
2005-02-22 15:05:00,52.33,52.34,52.31,52.33,15700.0,31.7556,31.7617,31.7435,31.7556,15700.0
2005-02-22 15:10:00,52.34,52.37,52.26,52.34,38000.0,31.7617,31.7799,31.7132,31.7617,38000.0
2005-02-22 15:15:00,52.34,52.37,52.25,52.28,34400.0,31.7617,31.7799,31.7071,31.7253,34400.0
2005-02-22 15:20:00,52.28,52.29,52.2,52.26,27200.0,31.7253,31.7314,31.6767,31.7132,27200.0
2005-02-22 15:25:00,52.26,52.27,51.7,52.21,35100.0,31.7132,31.7192,31.3733,31.6828,35100.0
2005-02-22 15:30:00,52.21,52.23,52.19,52.23,31900.0,31.6828,31.695,31.6707,31.695,31900.0
2005-02-22 15:35:00,52.23,52.29,52.2,52.25,55000.0,31.695,31.7314,31.6767,31.7071,55000.0
2005-02-22 15:40:00,52.25,52.28,52.23,52.25,49900.0,31.7071,31.7253,31.695,31.7071,49900.0
2005-02-22 15:45:00,52.25,52.28,52.23,52.24,30100.0,31.7071,31.7253,31.695,31.701,30100.0
2005-02-22 15:50:00,52.23,52.26,52.22,52.24,41300.0,31.695,31.7132,31.6889,31.701,41300.0
2005-02-22 15:55:00,52.25,52.25,52.15,52.15,127300.0,31.7071,31.7071,31.6464,31.6464,127300.0
2005-02-23 09:30:00,52.03,52.32,52.03,52.32,110400.0,31.5736,31.7496,31.5736,31.7496,110400.0
2005-02-23 09:35:00,52.32,52.33,52.2,52.32,27500.0,31.7496,31.7556,31.6767,31.7496,27500.0
2005-02-23 09:40:00,52.31,52.45,52.31,52.38,34900.0,31.7435,31.8285,31.7435,31.786,34900.0
2005-02-23 09:45:00,52.38,52.39,52.3,52.3,48500.0,31.786,31.792,31.7374,31.7374,48500.0
2005-02-23 09:50:00,52.3,52.35,52.29,52.33,31000.0,31.7374,31.7678,31.7314,31.7556,31000.0
2005-02-23 09:55:00,52.31,52.32,52.26,52.28,21300.0,31.7435,31.7496,31.7132,31.7253,21300.0
2005-02-23 10:00:00,52.23,52.28,52.2,52.28,61300.0,31.695,31.7253,31.6767,31.7253,61300.0
2005-02-23 10:05:00,52.26,52.34,52.24,52.27,25800.0,31.7132,31.7617,31.701,31.7192,25800.0
2005-02-23 10:10:00,52.29,52.33,52.27,52.3,15700.0,31.7314,31.7556,31.7192,31.7374,15700.0
2005-02-23 10:15:00,52.3,52.33,52.28,52.33,42200.0,31.7374,31.7556,31.7253,31.7556,42200.0
2005-02-23 10:20:00,52.32,52.37,52.32,52.37,20700.0,31.7496,31.7799,31.7496,31.7799,20700.0
2005-02-23 10:25:00,52.38,52.38,52.33,52.36,21500.0,31.786,31.786,31.7556,31.7738,21500.0
2005-02-23 10:30:00,52.35,52.36,52.23,52.24,25800.0,31.7678,31.7738,31.695,31.701,25800.0
2005-02-23 10:35:00,52.23,52.25,52.19,52.19,14400.0,31.695,31.7071,31.6707,31.6707,14400.0
2005-02-23 10:40:00,52.19,52.21,52.16,52.16,12400.0,31.6707,31.6828,31.6525,31.6525,12400.0
2005-02-23 10:45:00,52.17,52.18,52.13,52.16,36200.0,31.6585,31.6646,31.6343,31.6525,36200.0
2005-02-23 10:50:00,52.17,52.17,52.05,52.05,17400.0,31.6585,31.6585,31.5857,31.5857,17400.0
2005-02-23 10:55:00,52.05,52.07,51.93,51.97,81900.0,31.5857,31.5979,31.5129,31.5372,81900.0
2005-02-23 11:00:00,52.0,52.06,51.99,52.06,39800.0,31.5554,31.5918,31.5493,31.5918,39800.0
2005-02-23 11:05:00,52.07,52.14,52.07,52.12,12800.0,31.5979,31.6403,31.5979,31.6282,12800.0
2005-02-23 11:10:00,52.12,52.15,52.06,52.07,20400.0,31.6282,31.6464,31.5918,31.5979,20400.0
2005-02-23 11:15:00,52.06,52.14,52.03,52.1,19100.0,31.5918,31.6403,31.5736,31.6161,19100.0
2005-02-23 11:20:00,52.12,52.14,52.12,52.14,7800.0,31.6282,31.6403,31.6282,31.6403,7800.0
2005-02-23 11:25:00,52.13,52.14,52.12,52.14,10300.0,31.6343,31.6403,31.6282,31.6403,10300.0
2005-02-23 11:30:00,52.13,52.14,52.09,52.1,45200.0,31.6343,31.6403,31.61,31.6161,45200.0
2005-02-23 11:35:00,52.1,52.11,52.09,52.11,6900.0,31.6161,31.6221,31.61,31.6221,6900.0
2005-02-23 11:40:00,52.1,52.11,52.09,52.11,9200.0,31.6161,31.6221,31.61,31.6221,9200.0
2005-02-23 11:45:00,52.11,52.11,52.05,52.08,8300.0,31.6221,31.6221,31.5857,31.6039,8300.0
2005-02-23 11:50:00,52.08,52.11,52.07,52.11,21700.0,31.6039,31.6221,31.5979,31.6221,21700.0
2005-02-23 11:55:00,52.11,52.12,52.09,52.11,5700.0,31.6221,31.6282,31.61,31.6221,5700.0
2005-02-23 12:00:00,52.09,52.11,52.08,52.09,10100.0,31.61,31.6221,31.6039,31.61,10100.0
2005-02-23 12:05:00,52.09,52.12,52.09,52.12,27900.0,31.61,31.6282,31.61,31.6282,27900.0
2005-02-23 12:10:00,52.11,52.14,52.1,52.13,27800.0,31.6221,31.6403,31.6161,31.6343,27800.0
2005-02-23 12:15:00,52.13,52.13,52.11,52.11,7900.0,31.6343,31.6343,31.6221,31.6221,7900.0
2005-02-23 12:20:00,52.12,52.12,52.1,52.11,7500.0,31.6282,31.6282,31.6161,31.6221,7500.0
2005-02-23 12:25:00,52.11,52.12,52.1,52.11,9900.0,31.6221,31.6282,31.6161,31.6221,9900.0
2005-02-23 12:30:00,52.12,52.13,52.11,52.11,5700.0,31.6282,31.6343,31.6221,31.6221,5700.0
2005-02-23 12:35:00,52.11,52.12,52.09,52.1,22400.0,31.6221,31.6282,31.61,31.6161,22400.0
2005-02-23 12:40:00,52.11,52.11,52.09,52.1,11000.0,31.6221,31.6221,31.61,31.6161,11000.0
2005-02-23 12:45:00,52.1,52.13,52.1,52.13,22300.0,31.6161,31.6343,31.6161,31.6343,22300.0
2005-02-23 12:50:00,52.13,52.13,52.1,52.12,38800.0,31.6343,31.6343,31.6161,31.6282,38800.0
2005-02-23 12:55:00,52.12,52.12,52.1,52.11,5900.0,31.6282,31.6282,31.6161,31.6221,5900.0
2005-02-23 13:00:00,52.11,52.14,52.09,52.14,10600.0,31.6221,31.6403,31.61,31.6403,10600.0
2005-02-23 13:05:00,52.13,52.13,52.08,52.08,18000.0,31.6343,31.6343,31.6039,31.6039,18000.0
2005-02-23 13:10:00,52.07,52.08,52.02,52.03,10900.0,31.5979,31.6039,31.5675,31.5736,10900.0
2005-02-23 13:15:00,52.01,52.09,52.01,52.09,8000.0,31.5614,31.61,31.5614,31.61,8000.0
2005-02-23 13:20:00,52.09,52.11,52.06,52.08,18600.0,31.61,31.6221,31.5918,31.6039,18600.0
2005-02-23 13:25:00,52.08,52.12,52.08,52.1,29200.0,31.6039,31.6282,31.6039,31.6161,29200.0
2005-02-23 13:30:00,52.11,52.12,52.09,52.11,7600.0,31.6221,31.6282,31.61,31.6221,7600.0
2005-02-23 13:35:00,52.11,52.12,52.11,52.11,11600.0,31.6221,31.6282,31.6221,31.6221,11600.0
2005-02-23 13:40:00,52.12,52.13,52.08,52.09,17300.0,31.6282,31.6343,31.6039,31.61,17300.0
2005-02-23 13:45:00,52.09,52.14,52.08,52.11,38400.0,31.61,31.6403,31.6039,31.6221,38400.0
2005-02-23 13:50:00,52.13,52.14,52.09,52.11,14400.0,31.6343,31.6403,31.61,31.6221,14400.0
2005-02-23 13:55:00,52.1,52.12,52.09,52.09,11400.0,31.6161,31.6282,31.61,31.61,11400.0
2005-02-23 14:00:00,52.1,52.11,52.08,52.1,19900.0,31.6161,31.6221,31.6039,31.6161,19900.0
2005-02-23 14:05:00,52.09,52.13,52.08,52.12,27600.0,31.61,31.6343,31.6039,31.6282,27600.0
2005-02-23 14:10:00,52.13,52.15,52.05,52.07,13000.0,31.6343,31.6464,31.5857,31.5979,13000.0
2005-02-23 14:15:00,52.09,52.1,52.06,52.1,19900.0,31.61,31.6161,31.5918,31.6161,19900.0
2005-02-23 14:20:00,52.1,52.11,52.08,52.11,24300.0,31.6161,31.6221,31.6039,31.6221,24300.0
2005-02-23 14:25:00,52.11,52.12,52.04,52.09,23300.0,31.6221,31.6282,31.5797,31.61,23300.0
2005-02-23 14:30:00,52.07,52.13,52.06,52.13,18500.0,31.5979,31.6343,31.5918,31.6343,18500.0
2005-02-23 14:35:00,52.12,52.13,52.1,52.11,15700.0,31.6282,31.6343,31.6161,31.6221,15700.0
2005-02-23 14:40:00,52.14,52.14,52.1,52.1,62100.0,31.6403,31.6403,31.6161,31.6161,62100.0
2005-02-23 14:45:00,52.11,52.14,52.1,52.13,40100.0,31.6221,31.6403,31.6161,31.6343,40100.0
2005-02-23 14:50:00,52.13,52.14,52.11,52.13,8700.0,31.6343,31.6403,31.6221,31.6343,8700.0
2005-02-23 14:55:00,52.14,52.16,52.12,52.13,23200.0,31.6403,31.6525,31.6282,31.6343,23200.0
2005-02-23 15:00:00,52.13,52.15,52.11,52.14,24500.0,31.6343,31.6464,31.6221,31.6403,24500.0
2005-02-23 15:05:00,52.14,52.14,52.11,52.13,28600.0,31.6403,31.6403,31.6221,31.6343,28600.0
2005-02-23 15:10:00,52.13,52.13,52.08,52.12,35100.0,31.6343,31.6343,31.6039,31.6282,35100.0
2005-02-23 15:15:00,52.11,52.15,52.11,52.15,31500.0,31.6221,31.6464,31.6221,31.6464,31500.0
2005-02-23 15:20:00,52.15,52.21,52.14,52.21,37000.0,31.6464,31.6828,31.6403,31.6828,37000.0
2005-02-23 15:25:00,52.2,52.24,52.2,52.24,22500.0,31.6767,31.701,31.6767,31.701,22500.0
2005-02-23 15:30:00,52.24,52.31,52.24,52.31,32700.0,31.701,31.7435,31.701,31.7435,32700.0
2005-02-23 15:35:00,52.31,52.37,52.3,52.35,40900.0,31.7435,31.7799,31.7374,31.7678,40900.0
2005-02-23 15:40:00,52.35,52.41,52.33,52.36,42800.0,31.7678,31.8042,31.7556,31.7738,42800.0
2005-02-23 15:45:00,52.36,52.38,52.34,52.38,32900.0,31.7738,31.786,31.7617,31.786,32900.0
2005-02-23 15:50:00,52.38,52.38,52.34,52.34,25800.0,31.786,31.786,31.7617,31.7617,25800.0
2005-02-23 15:55:00,52.34,52.34,52.23,52.31,42200.0,31.7617,31.7617,31.695,31.7435,42200.0
2005-02-24 09:30:00,52.38,52.46,52.38,52.45,34300.0,31.786,31.8345,31.786,31.8285,34300.0
2005-02-24 09:35:00,52.45,52.48,52.38,52.48,35900.0,31.8285,31.8467,31.786,31.8467,35900.0
2005-02-24 09:40:00,52.48,52.48,52.36,52.38,11200.0,31.8467,31.8467,31.7738,31.786,11200.0
2005-02-24 09:45:00,52.37,52.48,52.37,52.45,64900.0,31.7799,31.8467,31.7799,31.8285,64900.0
2005-02-24 09:50:00,52.45,52.46,52.41,52.45,14000.0,31.8285,31.8345,31.8042,31.8285,14000.0
2005-02-24 09:55:00,52.44,52.58,52.44,52.55,43900.0,31.8224,31.9073,31.8224,31.8891,43900.0
2005-02-24 10:00:00,52.57,52.58,52.45,52.5,37800.0,31.9013,31.9073,31.8285,31.8588,37800.0
2005-02-24 10:05:00,52.51,52.51,52.46,52.47,15500.0,31.8649,31.8649,31.8345,31.8406,15500.0
2005-02-24 10:10:00,52.47,52.55,52.47,52.55,46400.0,31.8406,31.8891,31.8406,31.8891,46400.0
2005-02-24 10:15:00,52.54,52.57,52.53,52.57,6200.0,31.8831,31.9013,31.877,31.9013,6200.0
2005-02-24 10:20:00,52.58,52.61,52.58,52.61,6500.0,31.9073,31.9255,31.9073,31.9255,6500.0
2005-02-24 10:25:00,52.63,52.64,52.59,52.64,11900.0,31.9377,31.9438,31.9134,31.9438,11900.0
2005-02-24 10:30:00,52.62,52.78,52.62,52.77,34100.0,31.9316,32.0287,31.9316,32.0226,34100.0
2005-02-24 10:35:00,52.77,52.78,52.72,52.73,12900.0,32.0226,32.0287,31.9923,31.9984,12900.0
2005-02-24 10:40:00,52.73,52.73,52.71,52.71,18000.0,31.9984,31.9984,31.9862,31.9862,18000.0
2005-02-24 10:45:00,52.72,52.74,52.65,52.68,14200.0,31.9923,32.0044,31.9498,31.968,14200.0
2005-02-24 10:50:00,52.68,52.69,52.61,52.62,10500.0,31.968,31.9741,31.9255,31.9316,10500.0
2005-02-24 10:55:00,52.62,52.62,52.55,52.57,21300.0,31.9316,31.9316,31.8891,31.9013,21300.0
2005-02-24 11:00:00,52.57,52.63,52.56,52.63,19900.0,31.9013,31.9377,31.8952,31.9377,19900.0
2005-02-24 11:05:00,52.63,52.65,52.61,52.63,11500.0,31.9377,31.9498,31.9255,31.9377,11500.0
2005-02-24 11:10:00,52.63,52.67,52.63,52.64,17200.0,31.9377,31.962,31.9377,31.9438,17200.0
2005-02-24 11:15:00,52.65,52.69,52.64,52.69,22100.0,31.9498,31.9741,31.9438,31.9741,22100.0
2005-02-24 11:20:00,52.69,52.78,52.69,52.77,18200.0,31.9741,32.0287,31.9741,32.0226,18200.0
2005-02-24 11:25:00,52.78,52.8,52.77,52.79,20500.0,32.0287,32.0408,32.0226,32.0348,20500.0
2005-02-24 11:30:00,52.78,52.78,52.71,52.73,32500.0,32.0287,32.0287,31.9862,31.9984,32500.0
2005-02-24 11:35:00,52.75,52.79,52.73,52.79,14600.0,32.0105,32.0348,31.9984,32.0348,14600.0
2005-02-24 11:40:00,52.79,52.8,52.77,52.8,5900.0,32.0348,32.0408,32.0226,32.0408,5900.0
2005-02-24 11:45:00,52.8,52.87,52.8,52.83,51000.0,32.0408,32.0833,32.0408,32.0591,51000.0
2005-02-24 11:50:00,52.83,52.86,52.82,52.86,16600.0,32.0591,32.0773,32.053,32.0773,16600.0
2005-02-24 11:55:00,52.85,52.9,52.83,52.89,25400.0,32.0712,32.1015,32.0591,32.0955,25400.0
2005-02-24 12:00:00,52.89,52.89,52.85,52.89,122400.0,32.0955,32.0955,32.0712,32.0955,122400.0
2005-02-24 12:05:00,52.9,52.98,52.89,52.98,26800.0,32.1015,32.1501,32.0955,32.1501,26800.0
2005-02-24 12:10:00,52.96,53.0,52.96,52.99,27500.0,32.1379,32.1622,32.1379,32.1561,27500.0
2005-02-24 12:15:00,52.99,53.01,52.99,53.01,52900.0,32.1561,32.1683,32.1561,32.1683,52900.0
2005-02-24 12:20:00,53.0,53.05,53.0,53.0,31600.0,32.1622,32.1926,32.1622,32.1622,31600.0
2005-02-24 12:25:00,52.99,53.0,52.95,52.96,37900.0,32.1561,32.1622,32.1319,32.1379,37900.0
2005-02-24 12:30:00,52.95,52.96,52.87,52.87,14300.0,32.1319,32.1379,32.0833,32.0833,14300.0
2005-02-24 12:35:00,52.87,52.88,52.82,52.88,44400.0,32.0833,32.0894,32.053,32.0894,44400.0
2005-02-24 12:40:00,52.86,52.87,52.85,52.85,21600.0,32.0773,32.0833,32.0712,32.0712,21600.0
2005-02-24 12:45:00,52.84,52.9,52.83,52.86,42200.0,32.0651,32.1015,32.0591,32.0773,42200.0
2005-02-24 12:50:00,52.86,52.88,52.85,52.86,17000.0,32.0773,32.0894,32.0712,32.0773,17000.0
2005-02-24 12:55:00,52.86,52.87,52.83,52.83,16000.0,32.0773,32.0833,32.0591,32.0591,16000.0
2005-02-24 13:00:00,52.83,52.86,52.83,52.86,107900.0,32.0591,32.0773,32.0591,32.0773,107900.0
2005-02-24 13:05:00,52.86,53.0,52.86,52.97,78100.0,32.0773,32.1622,32.0773,32.144,78100.0
2005-02-24 13:10:00,52.98,53.04,52.97,53.01,51200.0,32.1501,32.1865,32.144,32.1683,51200.0
2005-02-24 13:15:00,53.01,53.15,52.98,53.1,83500.0,32.1683,32.2532,32.1501,32.2229,83500.0
2005-02-24 13:20:00,53.1,53.18,53.09,53.14,62500.0,32.2229,32.2714,32.2168,32.2472,62500.0
2005-02-24 13:25:00,53.13,53.15,53.05,53.05,10900.0,32.2411,32.2532,32.1926,32.1926,10900.0
2005-02-24 13:30:00,53.05,53.06,53.0,53.0,15500.0,32.1926,32.1986,32.1622,32.1622,15500.0
2005-02-24 13:35:00,53.0,53.08,53.0,53.03,29000.0,32.1622,32.2108,32.1622,32.1804,29000.0
2005-02-24 13:40:00,53.03,53.04,53.0,53.01,7100.0,32.1804,32.1865,32.1622,32.1683,7100.0
2005-02-24 13:45:00,53.01,53.04,53.01,53.03,14100.0,32.1683,32.1865,32.1683,32.1804,14100.0
2005-02-24 13:50:00,53.03,53.13,53.02,53.12,24300.0,32.1804,32.2411,32.1744,32.235,24300.0
2005-02-24 13:55:00,53.11,53.14,53.1,53.14,15600.0,32.229,32.2472,32.2229,32.2472,15600.0
2005-02-24 14:00:00,53.14,53.22,53.14,53.21,48700.0,32.2472,32.2957,32.2472,32.2896,48700.0
2005-02-24 14:05:00,53.21,53.24,53.2,53.24,19100.0,32.2896,32.3079,32.2836,32.3079,19100.0
2005-02-24 14:10:00,53.24,53.35,53.24,53.3,41300.0,32.3079,32.3746,32.3079,32.3443,41300.0
2005-02-24 14:15:00,53.31,53.7,53.29,53.62,136900.0,32.3503,32.587,32.3382,32.5385,136900.0
2005-02-24 14:20:00,53.59,53.82,53.5,53.74,166100.0,32.5202,32.6598,32.4656,32.6113,166100.0
2005-02-24 14:25:00,53.73,53.94,53.69,53.86,275100.0,32.6052,32.7326,32.5809,32.6841,275100.0
2005-02-24 14:30:00,53.85,53.85,53.65,53.65,49700.0,32.678,32.678,32.5567,32.5567,49700.0
2005-02-24 14:35:00,53.66,53.66,53.43,53.51,69800.0,32.5627,32.5627,32.4232,32.4717,69800.0
2005-02-24 14:40:00,53.49,53.49,53.21,53.33,86400.0,32.4596,32.4596,32.2896,32.3625,86400.0
2005-02-24 14:45:00,53.33,53.36,53.28,53.31,48800.0,32.3625,32.3807,32.3321,32.3503,48800.0
2005-02-24 14:50:00,53.32,53.37,53.3,53.33,35800.0,32.3564,32.3867,32.3443,32.3625,35800.0
2005-02-24 14:55:00,53.33,53.39,53.31,53.36,41000.0,32.3625,32.3989,32.3503,32.3807,41000.0
2005-02-24 15:00:00,53.37,53.4,53.33,53.4,68900.0,32.3867,32.4049,32.3625,32.4049,68900.0
2005-02-24 15:05:00,53.4,53.47,53.39,53.42,38800.0,32.4049,32.4474,32.3989,32.4171,38800.0
2005-02-24 15:10:00,53.42,53.44,53.38,53.43,66500.0,32.4171,32.4292,32.3928,32.4232,66500.0
2005-02-24 15:15:00,53.43,53.46,53.41,53.45,45400.0,32.4232,32.4414,32.411,32.4353,45400.0
2005-02-24 15:20:00,53.45,53.48,53.42,53.43,54300.0,32.4353,32.4535,32.4171,32.4232,54300.0
2005-02-24 15:25:00,53.42,53.43,53.36,53.36,28100.0,32.4171,32.4232,32.3807,32.3807,28100.0
2005-02-24 15:30:00,53.36,53.36,53.27,53.28,33700.0,32.3807,32.3807,32.3261,32.3321,33700.0
2005-02-24 15:35:00,53.27,53.41,53.27,53.33,71300.0,32.3261,32.411,32.3261,32.3625,71300.0
2005-02-24 15:40:00,53.33,53.36,53.31,53.36,41000.0,32.3625,32.3807,32.3503,32.3807,41000.0
2005-02-24 15:45:00,53.37,53.4,53.35,53.36,36000.0,32.3867,32.4049,32.3746,32.3807,36000.0
2005-02-24 15:50:00,53.36,53.36,53.33,53.34,43600.0,32.3807,32.3807,32.3625,32.3685,43600.0
2005-02-24 15:55:00,53.33,53.4,53.33,53.4,50600.0,32.3625,32.4049,32.3625,32.4049,50600.0
2005-02-25 09:30:00,53.25,53.26,53.21,53.26,46300.0,32.3139,32.32,32.2896,32.32,46300.0
2005-02-25 09:35:00,53.32,53.39,53.32,53.34,15300.0,32.3564,32.3989,32.3564,32.3685,15300.0
2005-02-25 09:40:00,53.34,53.34,53.13,53.17,21300.0,32.3685,32.3685,32.2411,32.2654,21300.0
2005-02-25 09:45:00,53.26,53.26,53.15,53.23,29000.0,32.32,32.32,32.2532,32.3018,29000.0
2005-02-25 09:50:00,53.22,53.34,53.21,53.34,19000.0,32.2957,32.3685,32.2896,32.3685,19000.0
2005-02-25 09:55:00,53.33,53.33,53.21,53.24,21300.0,32.3625,32.3625,32.2896,32.3079,21300.0
2005-02-25 10:00:00,53.23,53.33,53.22,53.26,22400.0,32.3018,32.3625,32.2957,32.32,22400.0
2005-02-25 10:05:00,53.26,53.27,53.22,53.24,20000.0,32.32,32.3261,32.2957,32.3079,20000.0
2005-02-25 10:10:00,53.23,53.26,53.2,53.24,17800.0,32.3018,32.32,32.2836,32.3079,17800.0
2005-02-25 10:15:00,53.24,53.29,53.23,53.29,27200.0,32.3079,32.3382,32.3018,32.3382,27200.0
2005-02-25 10:20:00,53.29,53.29,53.25,53.27,20800.0,32.3382,32.3382,32.3139,32.3261,20800.0
2005-02-25 10:25:00,53.27,53.34,53.26,53.34,16700.0,32.3261,32.3685,32.32,32.3685,16700.0
2005-02-25 10:30:00,53.36,53.36,53.31,53.33,10900.0,32.3807,32.3807,32.3503,32.3625,10900.0
2005-02-25 10:35:00,53.31,53.31,53.27,53.28,5200.0,32.3503,32.3503,32.3261,32.3321,5200.0
2005-02-25 10:40:00,53.27,53.27,53.25,53.25,14600.0,32.3261,32.3261,32.3139,32.3139,14600.0
2005-02-25 10:45:00,53.17,53.23,53.17,53.19,39200.0,32.2654,32.3018,32.2654,32.2775,39200.0
2005-02-25 10:50:00,53.19,53.2,53.16,53.2,13200.0,32.2775,32.2836,32.2593,32.2836,13200.0
2005-02-25 10:55:00,53.18,53.29,53.18,53.29,16900.0,32.2714,32.3382,32.2714,32.3382,16900.0
2005-02-25 11:00:00,53.29,53.36,53.25,53.28,28900.0,32.3382,32.3807,32.3139,32.3321,28900.0
2005-02-25 11:05:00,53.28,53.33,53.28,53.32,9300.0,32.3321,32.3625,32.3321,32.3564,9300.0
2005-02-25 11:10:00,53.32,53.34,53.32,53.33,13100.0,32.3564,32.3685,32.3564,32.3625,13100.0
2005-02-25 11:15:00,53.33,53.33,53.26,53.29,12400.0,32.3625,32.3625,32.32,32.3382,12400.0
2005-02-25 11:20:00,53.32,53.33,53.3,53.33,21500.0,32.3564,32.3625,32.3443,32.3625,21500.0
2005-02-25 11:25:00,53.33,53.39,53.33,53.38,18000.0,32.3625,32.3989,32.3625,32.3928,18000.0
2005-02-25 11:30:00,53.37,53.38,53.34,53.35,17700.0,32.3867,32.3928,32.3685,32.3746,17700.0
2005-02-25 11:35:00,53.34,53.35,53.33,53.34,9600.0,32.3685,32.3746,32.3625,32.3685,9600.0
2005-02-25 11:40:00,53.34,53.37,53.34,53.36,15100.0,32.3685,32.3867,32.3685,32.3807,15100.0
2005-02-25 11:45:00,53.36,53.39,53.35,53.37,11100.0,32.3807,32.3989,32.3746,32.3867,11100.0
2005-02-25 11:50:00,53.39,53.61,53.37,53.61,29200.0,32.3989,32.5324,32.3867,32.5324,29200.0
2005-02-25 11:55:00,53.59,53.68,53.59,53.61,26900.0,32.5202,32.5749,32.5202,32.5324,26900.0
2005-02-25 12:00:00,53.63,53.65,53.61,53.63,7500.0,32.5445,32.5567,32.5324,32.5445,7500.0
2005-02-25 12:05:00,53.63,53.64,53.6,53.6,8300.0,32.5445,32.5506,32.5263,32.5263,8300.0
2005-02-25 12:10:00,53.59,53.59,53.57,53.57,8800.0,32.5202,32.5202,32.5081,32.5081,8800.0
2005-02-25 12:15:00,53.58,53.58,53.57,53.57,12600.0,32.5142,32.5142,32.5081,32.5081,12600.0
2005-02-25 12:20:00,53.57,53.58,53.56,53.57,7700.0,32.5081,32.5142,32.502,32.5081,7700.0
2005-02-25 12:25:00,53.57,53.57,53.5,53.51,13000.0,32.5081,32.5081,32.4656,32.4717,13000.0
2005-02-25 12:30:00,53.51,53.51,53.49,53.49,13800.0,32.4717,32.4717,32.4596,32.4596,13800.0
2005-02-25 12:35:00,53.49,53.51,53.46,53.5,15300.0,32.4596,32.4717,32.4414,32.4656,15300.0
2005-02-25 12:40:00,53.5,53.5,53.46,53.46,6500.0,32.4656,32.4656,32.4414,32.4414,6500.0
2005-02-25 12:45:00,53.47,53.48,53.44,53.44,5700.0,32.4474,32.4535,32.4292,32.4292,5700.0
2005-02-25 12:50:00,53.45,53.46,53.44,53.46,9500.0,32.4353,32.4414,32.4292,32.4414,9500.0
2005-02-25 12:55:00,53.44,53.45,53.41,53.41,5300.0,32.4292,32.4353,32.411,32.411,5300.0
2005-02-25 13:00:00,53.42,53.48,53.4,53.48,19300.0,32.4171,32.4535,32.4049,32.4535,19300.0
2005-02-25 13:05:00,53.48,53.53,53.48,53.5,8300.0,32.4535,32.4838,32.4535,32.4656,8300.0
2005-02-25 13:10:00,53.5,53.51,53.49,53.5,6900.0,32.4656,32.4717,32.4596,32.4656,6900.0
2005-02-25 13:15:00,53.5,53.51,53.47,53.5,10900.0,32.4656,32.4717,32.4474,32.4656,10900.0
2005-02-25 13:20:00,53.5,53.5,53.44,53.44,4800.0,32.4656,32.4656,32.4292,32.4292,4800.0
2005-02-25 13:25:00,53.44,53.44,53.42,53.42,12500.0,32.4292,32.4292,32.4171,32.4171,12500.0
2005-02-25 13:30:00,53.43,53.47,53.43,53.47,10700.0,32.4232,32.4474,32.4232,32.4474,10700.0
2005-02-25 13:35:00,53.47,53.54,53.47,53.53,10600.0,32.4474,32.4899,32.4474,32.4838,10600.0
2005-02-25 13:40:00,53.53,53.59,53.53,53.58,6800.0,32.4838,32.5202,32.4838,32.5142,6800.0
2005-02-25 13:45:00,53.58,53.59,53.56,53.59,6800.0,32.5142,32.5202,32.502,32.5202,6800.0
2005-02-25 13:50:00,53.59,53.63,53.59,53.61,12500.0,32.5202,32.5445,32.5202,32.5324,12500.0
2005-02-25 13:55:00,53.61,53.62,53.58,53.62,9700.0,32.5324,32.5385,32.5142,32.5385,9700.0
2005-02-25 14:00:00,53.62,53.64,53.6,53.63,15300.0,32.5385,32.5506,32.5263,32.5445,15300.0
2005-02-25 14:05:00,53.63,53.65,53.63,53.64,24100.0,32.5445,32.5567,32.5445,32.5506,24100.0
2005-02-25 14:10:00,53.64,53.85,53.64,53.85,37000.0,32.5506,32.678,32.5506,32.678,37000.0
2005-02-25 14:15:00,53.85,53.95,53.85,53.93,46700.0,32.678,32.7387,32.678,32.7266,46700.0
2005-02-25 14:20:00,53.93,53.98,53.92,53.97,23300.0,32.7266,32.7569,32.7205,32.7508,23300.0
2005-02-25 14:25:00,53.96,53.96,53.94,53.95,4700.0,32.7448,32.7448,32.7326,32.7387,4700.0
2005-02-25 14:30:00,53.95,53.95,53.89,53.89,12800.0,32.7387,32.7387,32.7023,32.7023,12800.0
2005-02-25 14:35:00,53.89,53.93,53.89,53.9,7400.0,32.7023,32.7266,32.7023,32.7084,7400.0
2005-02-25 14:40:00,53.89,53.89,53.77,53.78,29200.0,32.7023,32.7023,32.6295,32.6355,29200.0
2005-02-25 14:45:00,53.78,53.83,53.77,53.8,19800.0,32.6355,32.6659,32.6295,32.6477,19800.0
2005-02-25 14:50:00,53.8,53.87,53.8,53.87,40200.0,32.6477,32.6902,32.6477,32.6902,40200.0
2005-02-25 14:55:00,53.87,53.89,53.86,53.88,41800.0,32.6902,32.7023,32.6841,32.6962,41800.0
2005-02-25 15:00:00,53.88,53.88,53.82,53.82,20300.0,32.6962,32.6962,32.6598,32.6598,20300.0
2005-02-25 15:05:00,53.82,53.83,53.78,53.8,19600.0,32.6598,32.6659,32.6355,32.6477,19600.0
2005-02-25 15:10:00,53.81,53.86,53.79,53.86,19100.0,32.6537,32.6841,32.6416,32.6841,19100.0
2005-02-25 15:15:00,53.86,53.87,53.78,53.79,29000.0,32.6841,32.6902,32.6355,32.6416,29000.0
2005-02-25 15:20:00,53.8,53.8,53.75,53.8,32000.0,32.6477,32.6477,32.6173,32.6477,32000.0
2005-02-25 15:25:00,53.8,53.82,53.78,53.79,54800.0,32.6477,32.6598,32.6355,32.6416,54800.0
2005-02-25 15:30:00,53.78,53.78,53.75,53.75,46500.0,32.6355,32.6355,32.6173,32.6173,46500.0
2005-02-25 15:35:00,53.74,53.77,53.72,53.75,38400.0,32.6113,32.6295,32.5991,32.6173,38400.0
2005-02-25 15:40:00,53.76,53.78,53.74,53.77,37300.0,32.6234,32.6355,32.6113,32.6295,37300.0
2005-02-25 15:45:00,53.77,53.77,53.76,53.76,39300.0,32.6295,32.6295,32.6234,32.6234,39300.0
2005-02-25 15:50:00,53.76,53.78,53.76,53.76,51400.0,32.6234,32.6355,32.6234,32.6234,51400.0
2005-02-25 15:55:00,53.77,53.77,53.73,53.74,53600.0,32.6295,32.6295,32.6052,32.6113,53600.0
2005-02-28 09:30:00,53.57,53.7,53.57,53.6,35600.0,32.5081,32.587,32.5081,32.5263,35600.0
2005-02-28 09:35:00,53.6,53.62,53.53,53.54,20000.0,32.5263,32.5385,32.4838,32.4899,20000.0
2005-02-28 09:40:00,53.55,53.6,53.52,53.55,11300.0,32.496,32.5263,32.4778,32.496,11300.0
2005-02-28 09:45:00,53.53,53.53,53.42,53.51,17600.0,32.4838,32.4838,32.4171,32.4717,17600.0
2005-02-28 09:50:00,53.5,53.57,53.48,53.52,29500.0,32.4656,32.5081,32.4535,32.4778,29500.0
2005-02-28 09:55:00,53.5,53.52,53.44,53.47,37000.0,32.4656,32.4778,32.4292,32.4474,37000.0
2005-02-28 10:00:00,53.45,53.57,53.45,53.49,34500.0,32.4353,32.5081,32.4353,32.4596,34500.0
2005-02-28 10:05:00,53.49,53.5,53.38,53.41,22700.0,32.4596,32.4656,32.3928,32.411,22700.0
2005-02-28 10:10:00,53.41,53.41,53.34,53.41,17700.0,32.411,32.411,32.3685,32.411,17700.0
2005-02-28 10:15:00,53.41,53.41,53.29,53.3,25500.0,32.411,32.411,32.3382,32.3443,25500.0
2005-02-28 10:20:00,53.26,53.33,53.25,53.33,16500.0,32.32,32.3625,32.3139,32.3625,16500.0
2005-02-28 10:25:00,53.36,53.36,53.34,53.35,20200.0,32.3807,32.3807,32.3685,32.3746,20200.0
2005-02-28 10:30:00,53.34,53.35,53.33,53.34,20600.0,32.3685,32.3746,32.3625,32.3685,20600.0
2005-02-28 10:35:00,53.34,53.37,53.33,53.33,23800.0,32.3685,32.3867,32.3625,32.3625,23800.0
2005-02-28 10:40:00,53.33,53.37,53.28,53.37,24200.0,32.3625,32.3867,32.3321,32.3867,24200.0
2005-02-28 10:45:00,53.38,53.45,53.26,53.28,33400.0,32.3928,32.4353,32.32,32.3321,33400.0
2005-02-28 10:50:00,53.27,53.29,53.27,53.28,18300.0,32.3261,32.3382,32.3261,32.3321,18300.0
2005-02-28 10:55:00,53.29,53.33,53.28,53.33,14700.0,32.3382,32.3625,32.3321,32.3625,14700.0
2005-02-28 11:00:00,53.33,53.37,53.29,53.29,32900.0,32.3625,32.3867,32.3382,32.3382,32900.0
2005-02-28 11:05:00,53.27,53.37,53.24,53.37,33300.0,32.3261,32.3867,32.3079,32.3867,33300.0
2005-02-28 11:10:00,53.39,53.43,53.37,53.42,13000.0,32.3989,32.4232,32.3867,32.4171,13000.0
2005-02-28 11:15:00,53.41,53.43,53.38,53.4,24100.0,32.411,32.4232,32.3928,32.4049,24100.0
2005-02-28 11:20:00,53.42,53.42,53.39,53.42,8200.0,32.4171,32.4171,32.3989,32.4171,8200.0
2005-02-28 11:25:00,53.41,53.43,53.37,53.39,20000.0,32.411,32.4232,32.3867,32.3989,20000.0
2005-02-28 11:30:00,53.38,53.39,53.29,53.31,24500.0,32.3928,32.3989,32.3382,32.3503,24500.0
2005-02-28 11:35:00,53.34,53.42,53.31,53.41,18600.0,32.3685,32.4171,32.3503,32.411,18600.0
2005-02-28 11:40:00,53.41,53.41,53.38,53.4,10900.0,32.411,32.411,32.3928,32.4049,10900.0
2005-02-28 11:45:00,53.39,53.39,53.31,53.32,19700.0,32.3989,32.3989,32.3503,32.3564,19700.0
2005-02-28 11:50:00,53.3,53.34,53.28,53.32,12700.0,32.3443,32.3685,32.3321,32.3564,12700.0
2005-02-28 11:55:00,53.33,53.39,53.32,53.36,20000.0,32.3625,32.3989,32.3564,32.3807,20000.0
2005-02-28 12:00:00,53.36,53.36,53.25,53.25,41700.0,32.3807,32.3807,32.3139,32.3139,41700.0
2005-02-28 12:05:00,53.26,53.32,53.26,53.32,17200.0,32.32,32.3564,32.32,32.3564,17200.0
2005-02-28 12:10:00,53.31,53.34,53.3,53.33,21100.0,32.3503,32.3685,32.3443,32.3625,21100.0
2005-02-28 12:15:00,53.32,53.34,53.26,53.34,21800.0,32.3564,32.3685,32.32,32.3685,21800.0
2005-02-28 12:20:00,53.34,53.4,53.33,53.38,47300.0,32.3685,32.4049,32.3625,32.3928,47300.0
2005-02-28 12:25:00,53.38,53.4,53.33,53.33,16600.0,32.3928,32.4049,32.3625,32.3625,16600.0
2005-02-28 12:30:00,53.31,53.34,53.27,53.34,20700.0,32.3503,32.3685,32.3261,32.3685,20700.0
2005-02-28 12:35:00,53.34,53.39,53.34,53.38,28300.0,32.3685,32.3989,32.3685,32.3928,28300.0
2005-02-28 12:40:00,53.38,53.4,53.36,53.37,30200.0,32.3928,32.4049,32.3807,32.3867,30200.0
2005-02-28 12:45:00,53.37,53.43,53.37,53.43,22100.0,32.3867,32.4232,32.3867,32.4232,22100.0
2005-02-28 12:50:00,53.44,53.44,53.4,53.42,10500.0,32.4292,32.4292,32.4049,32.4171,10500.0
2005-02-28 12:55:00,53.43,53.44,53.42,53.42,5800.0,32.4232,32.4292,32.4171,32.4171,5800.0
2005-02-28 13:00:00,53.42,53.42,53.38,53.39,19300.0,32.4171,32.4171,32.3928,32.3989,19300.0
2005-02-28 13:05:00,53.39,53.42,53.39,53.41,18200.0,32.3989,32.4171,32.3989,32.411,18200.0
2005-02-28 13:10:00,53.4,53.42,53.39,53.42,7700.0,32.4049,32.4171,32.3989,32.4171,7700.0
2005-02-28 13:15:00,53.42,53.42,53.32,53.4,25300.0,32.4171,32.4171,32.3564,32.4049,25300.0
2005-02-28 13:20:00,53.4,53.4,53.33,53.34,9400.0,32.4049,32.4049,32.3625,32.3685,9400.0
2005-02-28 13:25:00,53.34,53.34,53.32,53.33,6800.0,32.3685,32.3685,32.3564,32.3625,6800.0
2005-02-28 13:30:00,53.33,53.33,53.25,53.26,15700.0,32.3625,32.3625,32.3139,32.32,15700.0
2005-02-28 13:35:00,53.26,53.26,53.19,53.22,9300.0,32.32,32.32,32.2775,32.2957,9300.0
2005-02-28 13:40:00,53.24,53.28,53.22,53.22,6200.0,32.3079,32.3321,32.2957,32.2957,6200.0
2005-02-28 13:45:00,53.22,53.26,53.2,53.23,19400.0,32.2957,32.32,32.2836,32.3018,19400.0
2005-02-28 13:50:00,53.23,53.26,53.21,53.25,18200.0,32.3018,32.32,32.2896,32.3139,18200.0
2005-02-28 13:55:00,53.25,53.29,53.25,53.27,17500.0,32.3139,32.3382,32.3139,32.3261,17500.0
2005-02-28 14:00:00,53.27,53.27,53.15,53.16,35800.0,32.3261,32.3261,32.2532,32.2593,35800.0
2005-02-28 14:05:00,53.16,53.16,53.08,53.12,30800.0,32.2593,32.2593,32.2108,32.235,30800.0
2005-02-28 14:10:00,53.12,53.14,53.11,53.12,9800.0,32.235,32.2472,32.229,32.235,9800.0
2005-02-28 14:15:00,53.12,53.12,53.08,53.1,33900.0,32.235,32.235,32.2108,32.2229,33900.0
2005-02-28 14:20:00,53.11,53.16,53.1,53.1,13800.0,32.229,32.2593,32.2229,32.2229,13800.0
2005-02-28 14:25:00,53.09,53.11,53.09,53.11,13300.0,32.2168,32.229,32.2168,32.229,13300.0
2005-02-28 14:30:00,53.11,53.14,53.1,53.12,23000.0,32.229,32.2472,32.2229,32.235,23000.0
2005-02-28 14:35:00,53.12,53.18,53.12,53.18,12200.0,32.235,32.2714,32.235,32.2714,12200.0
2005-02-28 14:40:00,53.18,53.36,53.18,53.36,64800.0,32.2714,32.3807,32.2714,32.3807,64800.0
2005-02-28 14:45:00,53.35,53.35,53.29,53.31,30800.0,32.3746,32.3746,32.3382,32.3503,30800.0
2005-02-28 14:50:00,53.31,53.33,53.28,53.29,18200.0,32.3503,32.3625,32.3321,32.3382,18200.0
2005-02-28 14:55:00,53.29,53.31,53.28,53.29,11800.0,32.3382,32.3503,32.3321,32.3382,11800.0
2005-02-28 15:00:00,53.29,53.33,53.29,53.32,17100.0,32.3382,32.3625,32.3382,32.3564,17100.0
2005-02-28 15:05:00,53.32,53.43,53.32,53.42,28000.0,32.3564,32.4232,32.3564,32.4171,28000.0
2005-02-28 15:10:00,53.43,53.5,53.43,53.5,22200.0,32.4232,32.4656,32.4232,32.4656,22200.0
2005-02-28 15:15:00,53.5,53.57,53.5,53.56,24200.0,32.4656,32.5081,32.4656,32.502,24200.0
2005-02-28 15:20:00,53.57,53.6,53.54,53.58,29000.0,32.5081,32.5263,32.4899,32.5142,29000.0
2005-02-28 15:25:00,53.6,53.6,53.58,53.6,18600.0,32.5263,32.5263,32.5142,32.5263,18600.0
2005-02-28 15:30:00,53.6,53.7,53.6,53.69,59100.0,32.5263,32.587,32.5263,32.5809,59100.0
2005-02-28 15:35:00,53.7,53.75,53.69,53.74,45100.0,32.587,32.6173,32.5809,32.6113,45100.0
2005-02-28 15:40:00,53.74,53.82,53.74,53.76,57700.0,32.6113,32.6598,32.6113,32.6234,57700.0
2005-02-28 15:45:00,53.72,53.72,53.69,53.7,38800.0,32.5991,32.5991,32.5809,32.587,38800.0
2005-02-28 15:50:00,53.7,53.71,53.7,53.71,42800.0,32.587,32.5931,32.587,32.5931,42800.0
2005-02-28 15:55:00,53.71,53.72,53.6,53.65,160400.0,32.5931,32.5991,32.5263,32.5567,160400.0
2005-03-01 09:30:00,53.55,53.85,53.55,53.85,55900.0,32.496,32.678,32.496,32.678,55900.0
2005-03-01 09:35:00,53.6,53.99,53.6,53.99,14500.0,32.5263,32.763,32.5263,32.763,14500.0
2005-03-01 09:40:00,53.99,54.0,53.95,53.95,30100.0,32.763,32.769,32.7387,32.7387,30100.0
2005-03-01 09:45:00,53.95,53.96,53.87,53.94,24300.0,32.7387,32.7448,32.6902,32.7326,24300.0
2005-03-01 09:50:00,53.94,53.98,53.89,53.95,22700.0,32.7326,32.7569,32.7023,32.7387,22700.0
2005-03-01 09:55:00,53.96,53.96,53.9,53.9,110200.0,32.7448,32.7448,32.7084,32.7084,110200.0
2005-03-01 10:00:00,53.9,53.97,53.89,53.96,43400.0,32.7084,32.7508,32.7023,32.7448,43400.0
2005-03-01 10:05:00,53.94,53.95,53.91,53.91,75400.0,32.7326,32.7387,32.7144,32.7144,75400.0
2005-03-01 10:10:00,53.92,53.94,53.9,53.92,32600.0,32.7205,32.7326,32.7084,32.7205,32600.0
2005-03-01 10:15:00,53.92,53.94,53.88,53.91,15500.0,32.7205,32.7326,32.6962,32.7144,15500.0
2005-03-01 10:20:00,53.91,53.91,53.86,53.9,23100.0,32.7144,32.7144,32.6841,32.7084,23100.0
2005-03-01 10:25:00,53.89,53.92,53.86,53.87,41200.0,32.7023,32.7205,32.6841,32.6902,41200.0
2005-03-01 10:30:00,53.87,53.88,53.86,53.86,16300.0,32.6902,32.6962,32.6841,32.6841,16300.0
2005-03-01 10:35:00,53.86,53.88,53.83,53.86,70000.0,32.6841,32.6962,32.6659,32.6841,70000.0
2005-03-01 10:40:00,53.86,53.89,53.81,53.83,23900.0,32.6841,32.7023,32.6537,32.6659,23900.0
2005-03-01 10:45:00,53.83,53.85,53.78,53.85,14700.0,32.6659,32.678,32.6355,32.678,14700.0
2005-03-01 10:50:00,53.85,53.86,53.84,53.85,9400.0,32.678,32.6841,32.672,32.678,9400.0
2005-03-01 10:55:00,53.85,53.88,53.85,53.87,17200.0,32.678,32.6962,32.678,32.6902,17200.0
2005-03-01 11:00:00,53.88,53.89,53.83,53.83,12200.0,32.6962,32.7023,32.6659,32.6659,12200.0
2005-03-01 11:05:00,53.83,53.87,53.82,53.87,15400.0,32.6659,32.6902,32.6598,32.6902,15400.0
2005-03-01 11:10:00,53.87,53.9,53.87,53.89,12200.0,32.6902,32.7084,32.6902,32.7023,12200.0
2005-03-01 11:15:00,53.89,53.9,53.89,53.9,10300.0,32.7023,32.7084,32.7023,32.7084,10300.0
2005-03-01 11:20:00,53.9,53.9,53.89,53.89,61300.0,32.7084,32.7084,32.7023,32.7023,61300.0
2005-03-01 11:25:00,53.9,53.9,53.85,53.88,15000.0,32.7084,32.7084,32.678,32.6962,15000.0
2005-03-01 11:30:00,53.87,53.92,53.86,53.91,11000.0,32.6902,32.7205,32.6841,32.7144,11000.0
2005-03-01 11:35:00,53.91,53.95,53.91,53.94,20700.0,32.7144,32.7387,32.7144,32.7326,20700.0
2005-03-01 11:40:00,53.95,53.95,53.93,53.93,8900.0,32.7387,32.7387,32.7266,32.7266,8900.0
2005-03-01 11:45:00,53.94,53.95,53.94,53.95,69300.0,32.7326,32.7387,32.7326,32.7387,69300.0
2005-03-01 11:50:00,53.95,53.99,53.94,53.99,70400.0,32.7387,32.763,32.7326,32.763,70400.0
2005-03-01 11:55:00,53.99,54.02,53.97,54.02,278300.0,32.763,32.7812,32.7508,32.7812,278300.0
2005-03-01 12:00:00,54.02,54.05,54.01,54.04,29700.0,32.7812,32.7994,32.7751,32.7933,29700.0
2005-03-01 12:05:00,54.07,54.1,54.05,54.1,17900.0,32.8115,32.8297,32.7994,32.8297,17900.0
2005-03-01 12:10:00,54.1,54.12,54.09,54.09,13700.0,32.8297,32.8419,32.8237,32.8237,13700.0
2005-03-01 12:15:00,54.09,54.09,54.06,54.06,7400.0,32.8237,32.8237,32.8055,32.8055,7400.0
2005-03-01 12:20:00,54.06,54.06,54.03,54.04,12300.0,32.8055,32.8055,32.7873,32.7933,12300.0
2005-03-01 12:25:00,54.05,54.06,54.03,54.03,16600.0,32.7994,32.8055,32.7873,32.7873,16600.0
2005-03-01 12:30:00,54.03,54.03,54.0,54.01,28100.0,32.7873,32.7873,32.769,32.7751,28100.0
2005-03-01 12:35:00,54.0,54.0,53.94,53.99,45700.0,32.769,32.769,32.7326,32.763,45700.0
2005-03-01 12:40:00,54.0,54.06,53.99,54.05,36900.0,32.769,32.8055,32.763,32.7994,36900.0
2005-03-01 12:45:00,54.05,54.12,54.05,54.12,32100.0,32.7994,32.8419,32.7994,32.8419,32100.0
2005-03-01 12:50:00,54.12,54.12,54.07,54.07,62900.0,32.8419,32.8419,32.8115,32.8115,62900.0
2005-03-01 12:55:00,54.08,54.15,54.08,54.13,12200.0,32.8176,32.8601,32.8176,32.8479,12200.0
2005-03-01 13:00:00,54.13,54.14,54.1,54.12,6400.0,32.8479,32.854,32.8297,32.8419,6400.0
2005-03-01 13:05:00,54.12,54.12,54.08,54.08,27100.0,32.8419,32.8419,32.8176,32.8176,27100.0
2005-03-01 13:10:00,54.08,54.08,54.0,54.02,16800.0,32.8176,32.8176,32.769,32.7812,16800.0
2005-03-01 13:15:00,54.01,54.02,54.0,54.01,7600.0,32.7751,32.7812,32.769,32.7751,7600.0
2005-03-01 13:20:00,54.0,54.01,53.94,53.98,21000.0,32.769,32.7751,32.7326,32.7569,21000.0
2005-03-01 13:25:00,53.98,53.99,53.95,53.96,13600.0,32.7569,32.763,32.7387,32.7448,13600.0
2005-03-01 13:30:00,53.96,53.98,53.96,53.98,8400.0,32.7448,32.7569,32.7448,32.7569,8400.0
2005-03-01 13:35:00,53.98,53.99,53.97,53.98,11200.0,32.7569,32.763,32.7508,32.7569,11200.0
2005-03-01 13:40:00,53.98,53.98,53.93,53.96,15300.0,32.7569,32.7569,32.7266,32.7448,15300.0
2005-03-01 13:45:00,53.96,54.1,53.96,54.01,57400.0,32.7448,32.8297,32.7448,32.7751,57400.0
2005-03-01 13:50:00,54.02,54.08,54.01,54.07,10400.0,32.7812,32.8176,32.7751,32.8115,10400.0
2005-03-01 13:55:00,54.08,54.09,54.07,54.08,9800.0,32.8176,32.8237,32.8115,32.8176,9800.0
2005-03-01 14:00:00,54.07,54.14,54.07,54.1,14500.0,32.8115,32.854,32.8115,32.8297,14500.0
2005-03-01 14:05:00,54.09,54.14,54.09,54.1,16700.0,32.8237,32.854,32.8237,32.8297,16700.0
2005-03-01 14:10:00,54.11,54.18,54.1,54.18,15000.0,32.8358,32.8783,32.8297,32.8783,15000.0
2005-03-01 14:15:00,54.17,54.2,54.17,54.2,35600.0,32.8722,32.8904,32.8722,32.8904,35600.0
2005-03-01 14:20:00,54.2,54.2,54.17,54.17,22200.0,32.8904,32.8904,32.8722,32.8722,22200.0
2005-03-01 14:25:00,54.18,54.18,54.14,54.15,19300.0,32.8783,32.8783,32.854,32.8601,19300.0
2005-03-01 14:30:00,54.15,54.15,54.1,54.12,20500.0,32.8601,32.8601,32.8297,32.8419,20500.0
2005-03-01 14:35:00,54.12,54.12,54.08,54.08,16300.0,32.8419,32.8419,32.8176,32.8176,16300.0
2005-03-01 14:40:00,54.07,54.07,54.04,54.04,23600.0,32.8115,32.8115,32.7933,32.7933,23600.0
2005-03-01 14:45:00,54.05,54.06,53.97,53.97,26500.0,32.7994,32.8055,32.7508,32.7508,26500.0
2005-03-01 14:50:00,53.98,53.98,53.87,53.92,74800.0,32.7569,32.7569,32.6902,32.7205,74800.0
2005-03-01 14:55:00,53.9,53.94,53.9,53.93,41800.0,32.7084,32.7326,32.7084,32.7266,41800.0
2005-03-01 15:00:00,53.93,53.94,53.88,53.88,36700.0,32.7266,32.7326,32.6962,32.6962,36700.0
2005-03-01 15:05:00,53.88,53.93,53.88,53.93,32900.0,32.6962,32.7266,32.6962,32.7266,32900.0
2005-03-01 15:10:00,53.94,53.97,53.88,53.89,40100.0,32.7326,32.7508,32.6962,32.7023,40100.0
2005-03-01 15:15:00,53.89,53.91,53.79,53.8,40700.0,32.7023,32.7144,32.6416,32.6477,40700.0
2005-03-01 15:20:00,53.79,53.8,53.72,53.74,111800.0,32.6416,32.6477,32.5991,32.6113,111800.0
2005-03-01 15:25:00,53.73,53.77,53.6,53.64,125000.0,32.6052,32.6295,32.5263,32.5506,125000.0
2005-03-01 15:30:00,53.61,53.91,53.61,53.91,109900.0,32.5324,32.7144,32.5324,32.7144,109900.0
2005-03-01 15:35:00,53.9,53.91,53.86,53.89,83200.0,32.7084,32.7144,32.6841,32.7023,83200.0
2005-03-01 15:40:00,53.89,53.89,53.82,53.82,96100.0,32.7023,32.7023,32.6598,32.6598,96100.0
2005-03-01 15:45:00,53.83,53.87,53.83,53.86,46300.0,32.6659,32.6902,32.6659,32.6841,46300.0
2005-03-01 15:50:00,53.86,53.93,53.86,53.92,36500.0,32.6841,32.7266,32.6841,32.7205,36500.0
2005-03-01 15:55:00,53.91,53.92,53.85,53.86,74100.0,32.7144,32.7205,32.678,32.6841,74100.0
2005-03-02 09:30:00,53.84,53.85,53.52,53.6,48900.0,32.672,32.678,32.4778,32.5263,48900.0
2005-03-02 09:35:00,53.6,53.75,53.59,53.7,22800.0,32.5263,32.6173,32.5202,32.587,22800.0
2005-03-02 09:40:00,53.68,53.7,53.55,53.57,27900.0,32.5749,32.587,32.496,32.5081,27900.0
2005-03-02 09:45:00,53.62,53.73,53.54,53.69,14300.0,32.5385,32.6052,32.4899,32.5809,14300.0
2005-03-02 09:50:00,53.72,53.85,53.69,53.82,19200.0,32.5991,32.678,32.5809,32.6598,19200.0
2005-03-02 09:55:00,53.81,54.09,53.81,54.09,47100.0,32.6537,32.8237,32.6537,32.8237,47100.0
2005-03-02 10:00:00,54.08,54.08,53.9,53.9,27700.0,32.8176,32.8176,32.7084,32.7084,27700.0
2005-03-02 10:05:00,53.85,53.89,53.73,53.75,31500.0,32.678,32.7023,32.6052,32.6173,31500.0
2005-03-02 10:10:00,53.76,53.79,53.74,53.76,15800.0,32.6234,32.6416,32.6113,32.6234,15800.0
2005-03-02 10:15:00,53.76,53.82,53.76,53.82,15700.0,32.6234,32.6598,32.6234,32.6598,15700.0
2005-03-02 10:20:00,53.82,53.86,53.82,53.82,13800.0,32.6598,32.6841,32.6598,32.6598,13800.0
2005-03-02 10:25:00,53.8,53.83,53.8,53.81,21000.0,32.6477,32.6659,32.6477,32.6537,21000.0
2005-03-02 10:30:00,53.82,53.92,53.75,53.76,23000.0,32.6598,32.7205,32.6173,32.6234,23000.0
2005-03-02 10:35:00,53.76,53.78,53.74,53.75,10300.0,32.6234,32.6355,32.6113,32.6173,10300.0
2005-03-02 10:40:00,53.74,53.75,53.7,53.7,10100.0,32.6113,32.6173,32.587,32.587,10100.0
2005-03-02 10:45:00,53.7,53.84,53.7,53.8,13400.0,32.587,32.672,32.587,32.6477,13400.0
2005-03-02 10:50:00,53.8,53.87,53.8,53.86,3300.0,32.6477,32.6902,32.6477,32.6841,3300.0
2005-03-02 10:55:00,53.86,54.08,53.85,54.05,30000.0,32.6841,32.8176,32.678,32.7994,30000.0
2005-03-02 11:00:00,54.04,54.05,54.0,54.03,12300.0,32.7933,32.7994,32.769,32.7873,12300.0
2005-03-02 11:05:00,54.04,54.17,54.04,54.06,17300.0,32.7933,32.8722,32.7933,32.8055,17300.0
2005-03-02 11:10:00,54.07,54.25,54.07,54.22,49400.0,32.8115,32.9208,32.8115,32.9026,49400.0
2005-03-02 11:15:00,54.18,54.25,54.18,54.24,24200.0,32.8783,32.9208,32.8783,32.9147,24200.0
2005-03-02 11:20:00,54.24,54.29,54.24,54.25,53400.0,32.9147,32.945,32.9147,32.9208,53400.0
2005-03-02 11:25:00,54.25,54.25,54.16,54.2,7900.0,32.9208,32.9208,32.8661,32.8904,7900.0
2005-03-02 11:30:00,54.22,54.34,54.2,54.26,29300.0,32.9026,32.9754,32.8904,32.9268,29300.0
2005-03-02 11:35:00,54.27,54.31,54.26,54.31,15000.0,32.9329,32.9572,32.9268,32.9572,15000.0
2005-03-02 11:40:00,54.3,54.32,54.3,54.31,11900.0,32.9511,32.9632,32.9511,32.9572,11900.0
2005-03-02 11:45:00,54.31,54.32,54.21,54.27,14200.0,32.9572,32.9632,32.8965,32.9329,14200.0
2005-03-02 11:50:00,54.24,54.27,54.23,54.25,5200.0,32.9147,32.9329,32.9086,32.9208,5200.0
2005-03-02 11:55:00,54.24,54.26,54.18,54.18,9900.0,32.9147,32.9268,32.8783,32.8783,9900.0
2005-03-02 12:00:00,54.18,54.2,54.14,54.17,18000.0,32.8783,32.8904,32.854,32.8722,18000.0
2005-03-02 12:05:00,54.18,54.23,54.17,54.18,15400.0,32.8783,32.9086,32.8722,32.8783,15400.0
2005-03-02 12:10:00,54.18,54.19,54.16,54.16,7600.0,32.8783,32.8843,32.8661,32.8661,7600.0
2005-03-02 12:15:00,54.16,54.17,54.16,54.16,7100.0,32.8661,32.8722,32.8661,32.8661,7100.0
2005-03-02 12:20:00,54.17,54.17,54.13,54.13,5300.0,32.8722,32.8722,32.8479,32.8479,5300.0
2005-03-02 12:25:00,54.12,54.15,54.11,54.13,13200.0,32.8419,32.8601,32.8358,32.8479,13200.0
2005-03-02 12:30:00,54.13,54.14,54.1,54.12,6800.0,32.8479,32.854,32.8297,32.8419,6800.0
2005-03-02 12:35:00,54.12,54.12,54.09,54.09,4600.0,32.8419,32.8419,32.8237,32.8237,4600.0
2005-03-02 12:40:00,54.07,54.07,54.04,54.06,7400.0,32.8115,32.8115,32.7933,32.8055,7400.0
2005-03-02 12:45:00,54.07,54.08,54.06,54.06,14400.0,32.8115,32.8176,32.8055,32.8055,14400.0
2005-03-02 12:50:00,54.07,54.08,54.03,54.07,9000.0,32.8115,32.8176,32.7873,32.8115,9000.0
2005-03-02 12:55:00,54.08,54.12,54.08,54.11,5700.0,32.8176,32.8419,32.8176,32.8358,5700.0
2005-03-02 13:00:00,54.12,54.15,54.11,54.15,6800.0,32.8419,32.8601,32.8358,32.8601,6800.0
2005-03-02 13:05:00,54.14,54.14,54.11,54.11,2800.0,32.854,32.854,32.8358,32.8358,2800.0
2005-03-02 13:10:00,54.11,54.15,54.1,54.13,8700.0,32.8358,32.8601,32.8297,32.8479,8700.0
2005-03-02 13:15:00,54.13,54.13,54.1,54.11,7000.0,32.8479,32.8479,32.8297,32.8358,7000.0
2005-03-02 13:20:00,54.11,54.12,54.1,54.11,6300.0,32.8358,32.8419,32.8297,32.8358,6300.0
2005-03-02 13:25:00,54.11,54.17,54.09,54.17,11400.0,32.8358,32.8722,32.8237,32.8722,11400.0
2005-03-02 13:30:00,54.16,54.17,54.15,54.16,5200.0,32.8661,32.8722,32.8601,32.8661,5200.0
2005-03-02 13:35:00,54.16,54.18,54.15,54.18,5800.0,32.8661,32.8783,32.8601,32.8783,5800.0
2005-03-02 13:40:00,54.17,54.24,54.17,54.21,16100.0,32.8722,32.9147,32.8722,32.8965,16100.0
2005-03-02 13:45:00,54.21,54.26,54.21,54.25,55800.0,32.8965,32.9268,32.8965,32.9208,55800.0
2005-03-02 13:50:00,54.24,54.24,54.09,54.09,20700.0,32.9147,32.9147,32.8237,32.8237,20700.0
2005-03-02 13:55:00,54.06,54.13,54.04,54.11,13500.0,32.8055,32.8479,32.7933,32.8358,13500.0
2005-03-02 14:00:00,54.12,54.16,54.1,54.15,8300.0,32.8419,32.8661,32.8297,32.8601,8300.0
2005-03-02 14:05:00,54.14,54.2,54.14,54.14,33400.0,32.854,32.8904,32.854,32.854,33400.0
2005-03-02 14:10:00,54.13,54.15,54.11,54.12,14000.0,32.8479,32.8601,32.8358,32.8419,14000.0
2005-03-02 14:15:00,54.12,54.13,54.1,54.11,9100.0,32.8419,32.8479,32.8297,32.8358,9100.0
2005-03-02 14:20:00,54.1,54.13,54.1,54.13,20400.0,32.8297,32.8479,32.8297,32.8479,20400.0
2005-03-02 14:25:00,54.13,54.15,54.07,54.1,14500.0,32.8479,32.8601,32.8115,32.8297,14500.0
2005-03-02 14:30:00,54.1,54.11,54.08,54.08,12500.0,32.8297,32.8358,32.8176,32.8176,12500.0
2005-03-02 14:35:00,54.08,54.09,54.01,54.05,52300.0,32.8176,32.8237,32.7751,32.7994,52300.0
2005-03-02 14:40:00,54.02,54.06,53.98,53.98,9700.0,32.7812,32.8055,32.7569,32.7569,9700.0
2005-03-02 14:45:00,53.98,53.99,53.92,53.93,20600.0,32.7569,32.763,32.7205,32.7266,20600.0
2005-03-02 14:50:00,53.92,53.95,53.9,53.93,35700.0,32.7205,32.7387,32.7084,32.7266,35700.0
2005-03-02 14:55:00,53.9,53.94,53.9,53.93,26400.0,32.7084,32.7326,32.7084,32.7266,26400.0
2005-03-02 15:00:00,53.94,53.97,53.9,53.95,21900.0,32.7326,32.7508,32.7084,32.7387,21900.0
2005-03-02 15:05:00,53.93,53.98,53.9,53.98,33500.0,32.7266,32.7569,32.7084,32.7569,33500.0
2005-03-02 15:10:00,53.98,54.01,53.94,53.94,42200.0,32.7569,32.7751,32.7326,32.7326,42200.0
2005-03-02 15:15:00,53.94,53.94,53.85,53.85,19700.0,32.7326,32.7326,32.678,32.678,19700.0
2005-03-02 15:20:00,53.86,53.93,53.85,53.93,18600.0,32.6841,32.7266,32.678,32.7266,18600.0
2005-03-02 15:25:00,53.93,54.01,53.93,53.97,23600.0,32.7266,32.7751,32.7266,32.7508,23600.0
2005-03-02 15:30:00,53.97,53.97,53.94,53.95,42000.0,32.7508,32.7508,32.7326,32.7387,42000.0
2005-03-02 15:35:00,53.95,53.95,53.94,53.95,91800.0,32.7387,32.7387,32.7326,32.7387,91800.0
2005-03-02 15:40:00,53.95,53.98,53.93,53.98,30900.0,32.7387,32.7569,32.7266,32.7569,30900.0
2005-03-02 15:45:00,53.97,53.99,53.94,53.94,48700.0,32.7508,32.763,32.7326,32.7326,48700.0
2005-03-02 15:50:00,53.94,53.95,53.87,53.87,46400.0,32.7326,32.7387,32.6902,32.6902,46400.0
2005-03-02 15:55:00,53.87,53.91,53.87,53.88,52400.0,32.6902,32.7144,32.6902,32.6962,52400.0
2005-03-03 09:30:00,54.3,54.3,54.21,54.21,80200.0,32.9511,32.9511,32.8965,32.8965,80200.0
2005-03-03 09:35:00,54.2,54.23,54.0,54.0,55100.0,32.8904,32.9086,32.769,32.769,55100.0
2005-03-03 09:40:00,54.0,54.13,53.03,54.0,70500.0,32.769,32.8479,32.1804,32.769,70500.0
2005-03-03 09:45:00,54.05,54.06,53.95,53.95,63800.0,32.7994,32.8055,32.7387,32.7387,63800.0
2005-03-03 09:50:00,53.97,54.04,53.9,53.93,39400.0,32.7508,32.7933,32.7084,32.7266,39400.0
2005-03-03 09:55:00,53.93,53.93,53.86,53.91,34500.0,32.7266,32.7266,32.6841,32.7144,34500.0
2005-03-03 10:00:00,53.9,54.05,53.85,53.91,32700.0,32.7084,32.7994,32.678,32.7144,32700.0
2005-03-03 10:05:00,53.91,54.03,53.86,54.03,23200.0,32.7144,32.7873,32.6841,32.7873,23200.0
2005-03-03 10:10:00,54.03,54.04,53.93,53.93,30900.0,32.7873,32.7933,32.7266,32.7266,30900.0
2005-03-03 10:15:00,53.94,54.03,53.87,53.91,30200.0,32.7326,32.7873,32.6902,32.7144,30200.0
2005-03-03 10:20:00,53.92,53.93,53.83,53.84,13200.0,32.7205,32.7266,32.6659,32.672,13200.0
2005-03-03 10:25:00,53.85,53.9,53.85,53.86,23000.0,32.678,32.7084,32.678,32.6841,23000.0
2005-03-03 10:30:00,53.86,53.95,53.78,53.91,47300.0,32.6841,32.7387,32.6355,32.7144,47300.0
2005-03-03 10:35:00,53.91,53.92,53.8,53.83,30100.0,32.7144,32.7205,32.6477,32.6659,30100.0
2005-03-03 10:40:00,53.85,53.86,53.77,53.77,18100.0,32.678,32.6841,32.6295,32.6295,18100.0
2005-03-03 10:45:00,53.77,53.84,53.69,53.84,51600.0,32.6295,32.672,32.5809,32.672,51600.0
2005-03-03 10:50:00,53.8,53.87,53.8,53.82,21200.0,32.6477,32.6902,32.6477,32.6598,21200.0
2005-03-03 10:55:00,53.82,53.82,53.74,53.76,37000.0,32.6598,32.6598,32.6113,32.6234,37000.0
2005-03-03 11:00:00,53.76,53.79,53.72,53.76,59000.0,32.6234,32.6416,32.5991,32.6234,59000.0
2005-03-03 11:05:00,53.75,53.76,53.65,53.66,38900.0,32.6173,32.6234,32.5567,32.5627,38900.0
2005-03-03 11:10:00,53.65,53.75,53.6,53.6,27700.0,32.5567,32.6173,32.5263,32.5263,27700.0
2005-03-03 11:15:00,53.61,53.61,53.53,53.57,41000.0,32.5324,32.5324,32.4838,32.5081,41000.0
2005-03-03 11:20:00,53.57,53.57,53.49,53.5,42300.0,32.5081,32.5081,32.4596,32.4656,42300.0
2005-03-03 11:25:00,53.5,53.58,53.48,53.52,38600.0,32.4656,32.5142,32.4535,32.4778,38600.0
2005-03-03 11:30:00,53.5,53.56,53.47,53.5,24700.0,32.4656,32.502,32.4474,32.4656,24700.0
2005-03-03 11:35:00,53.49,53.49,53.44,53.44,29200.0,32.4596,32.4596,32.4292,32.4292,29200.0
2005-03-03 11:40:00,53.45,53.47,53.44,53.44,18700.0,32.4353,32.4474,32.4292,32.4292,18700.0
2005-03-03 11:45:00,53.44,53.44,53.31,53.31,49700.0,32.4292,32.4292,32.3503,32.3503,49700.0
2005-03-03 11:50:00,53.31,53.4,53.29,53.4,41800.0,32.3503,32.4049,32.3382,32.4049,41800.0
2005-03-03 11:55:00,53.39,53.4,53.33,53.35,42000.0,32.3989,32.4049,32.3625,32.3746,42000.0
2005-03-03 12:00:00,53.34,53.35,53.3,53.3,17100.0,32.3685,32.3746,32.3443,32.3443,17100.0
2005-03-03 12:05:00,53.29,53.29,53.27,53.27,21700.0,32.3382,32.3382,32.3261,32.3261,21700.0
2005-03-03 12:10:00,53.27,53.27,53.24,53.25,23000.0,32.3261,32.3261,32.3079,32.3139,23000.0
2005-03-03 12:15:00,53.25,53.26,53.2,53.24,28500.0,32.3139,32.32,32.2836,32.3079,28500.0
2005-03-03 12:20:00,53.24,53.24,53.17,53.17,14700.0,32.3079,32.3079,32.2654,32.2654,14700.0
2005-03-03 12:25:00,53.2,53.27,53.18,53.27,30800.0,32.2836,32.3261,32.2714,32.3261,30800.0
2005-03-03 12:30:00,53.27,53.32,53.24,53.31,33700.0,32.3261,32.3564,32.3079,32.3503,33700.0
2005-03-03 12:35:00,53.32,53.34,53.29,53.32,23700.0,32.3564,32.3685,32.3382,32.3564,23700.0
2005-03-03 12:40:00,53.33,53.34,53.31,53.33,16500.0,32.3625,32.3685,32.3503,32.3625,16500.0
2005-03-03 12:45:00,53.31,53.32,53.25,53.28,22000.0,32.3503,32.3564,32.3139,32.3321,22000.0
2005-03-03 12:50:00,53.28,53.36,53.28,53.36,17800.0,32.3321,32.3807,32.3321,32.3807,17800.0
2005-03-03 12:55:00,53.36,53.42,53.35,53.42,8000.0,32.3807,32.4171,32.3746,32.4171,8000.0
2005-03-03 13:00:00,53.45,53.5,53.45,53.5,12900.0,32.4353,32.4656,32.4353,32.4656,12900.0
2005-03-03 13:05:00,53.5,53.65,53.5,53.63,42400.0,32.4656,32.5567,32.4656,32.5445,42400.0
2005-03-03 13:10:00,53.63,53.67,53.62,53.66,14200.0,32.5445,32.5688,32.5385,32.5627,14200.0
2005-03-03 13:15:00,53.66,53.69,53.66,53.67,11800.0,32.5627,32.5809,32.5627,32.5688,11800.0
2005-03-03 13:20:00,53.65,53.67,53.64,53.65,5700.0,32.5567,32.5688,32.5506,32.5567,5700.0
2005-03-03 13:25:00,53.64,53.67,53.64,53.66,13900.0,32.5506,32.5688,32.5506,32.5627,13900.0
2005-03-03 13:30:00,53.66,53.69,53.65,53.69,15400.0,32.5627,32.5809,32.5567,32.5809,15400.0
2005-03-03 13:35:00,53.68,53.69,53.66,53.68,16900.0,32.5749,32.5809,32.5627,32.5749,16900.0
2005-03-03 13:40:00,53.69,53.72,53.68,53.69,19600.0,32.5809,32.5991,32.5749,32.5809,19600.0
2005-03-03 13:45:00,53.69,53.69,53.63,53.65,15300.0,32.5809,32.5809,32.5445,32.5567,15300.0
2005-03-03 13:50:00,53.66,53.71,53.66,53.7,8600.0,32.5627,32.5931,32.5627,32.587,8600.0
2005-03-03 13:55:00,53.7,53.73,53.7,53.71,11600.0,32.587,32.6052,32.587,32.5931,11600.0
2005-03-03 14:00:00,53.71,53.74,53.71,53.74,17400.0,32.5931,32.6113,32.5931,32.6113,17400.0
2005-03-03 14:05:00,53.74,53.83,53.74,53.82,15200.0,32.6113,32.6659,32.6113,32.6598,15200.0
2005-03-03 14:10:00,53.82,53.89,53.81,53.87,18600.0,32.6598,32.7023,32.6537,32.6902,18600.0
2005-03-03 14:15:00,53.87,53.89,53.85,53.86,16200.0,32.6902,32.7023,32.678,32.6841,16200.0
2005-03-03 14:20:00,53.86,53.88,53.83,53.84,8100.0,32.6841,32.6962,32.6659,32.672,8100.0
2005-03-03 14:25:00,53.84,53.85,53.8,53.82,26300.0,32.672,32.678,32.6477,32.6598,26300.0
2005-03-03 14:30:00,53.84,53.87,53.82,53.83,29300.0,32.672,32.6902,32.6598,32.6659,29300.0
2005-03-03 14:35:00,53.83,53.84,53.75,53.77,48700.0,32.6659,32.672,32.6173,32.6295,48700.0
2005-03-03 14:40:00,53.78,53.78,53.74,53.76,19800.0,32.6355,32.6355,32.6113,32.6234,19800.0
2005-03-03 14:45:00,53.76,53.76,53.74,53.74,7000.0,32.6234,32.6234,32.6113,32.6113,7000.0
2005-03-03 14:50:00,53.75,53.78,53.74,53.78,12900.0,32.6173,32.6355,32.6113,32.6355,12900.0
2005-03-03 14:55:00,53.78,53.83,53.77,53.82,18200.0,32.6355,32.6659,32.6295,32.6598,18200.0
2005-03-03 15:00:00,53.83,53.83,53.75,53.77,56200.0,32.6659,32.6659,32.6173,32.6295,56200.0
2005-03-03 15:05:00,53.76,53.8,53.74,53.75,25700.0,32.6234,32.6477,32.6113,32.6173,25700.0
2005-03-03 15:10:00,53.75,53.8,53.73,53.75,47900.0,32.6173,32.6477,32.6052,32.6173,47900.0
2005-03-03 15:15:00,53.75,53.75,53.66,53.75,13600.0,32.6173,32.6173,32.5627,32.6173,13600.0
2005-03-03 15:20:00,53.67,53.69,53.65,53.66,16600.0,32.5688,32.5809,32.5567,32.5627,16600.0
2005-03-03 15:25:00,53.65,53.7,53.63,53.66,32300.0,32.5567,32.587,32.5445,32.5627,32300.0
2005-03-03 15:30:00,53.66,53.66,53.63,53.64,13300.0,32.5627,32.5627,32.5445,32.5506,13300.0
2005-03-03 15:35:00,53.64,53.75,53.64,53.75,31100.0,32.5506,32.6173,32.5506,32.6173,31100.0
2005-03-03 15:40:00,53.74,53.81,53.74,53.76,83600.0,32.6113,32.6537,32.6113,32.6234,83600.0
2005-03-03 15:45:00,53.75,53.75,53.66,53.67,24300.0,32.6173,32.6173,32.5627,32.5688,24300.0
2005-03-03 15:50:00,53.66,53.66,53.5,53.52,68100.0,32.5627,32.5627,32.4656,32.4778,68100.0
2005-03-03 15:55:00,53.53,53.61,53.53,53.56,62800.0,32.4838,32.5324,32.4838,32.502,62800.0
2005-03-04 09:30:00,53.92,53.95,53.8,53.91,53000.0,32.7205,32.7387,32.6477,32.7144,53000.0
2005-03-04 09:35:00,53.93,53.93,53.64,53.64,15300.0,32.7266,32.7266,32.5506,32.5506,15300.0
2005-03-04 09:40:00,53.64,53.71,53.51,53.56,30500.0,32.5506,32.5931,32.4717,32.502,30500.0
2005-03-04 09:45:00,53.57,53.65,53.55,53.65,26200.0,32.5081,32.5567,32.496,32.5567,26200.0
2005-03-04 09:50:00,53.65,53.7,53.61,53.66,55800.0,32.5567,32.587,32.5324,32.5627,55800.0
2005-03-04 09:55:00,53.66,53.78,53.65,53.76,37200.0,32.5627,32.6355,32.5567,32.6234,37200.0
2005-03-04 10:00:00,53.76,53.8,53.73,53.79,46100.0,32.6234,32.6477,32.6052,32.6416,46100.0
2005-03-04 10:05:00,53.79,53.8,53.64,53.7,66700.0,32.6416,32.6477,32.5506,32.587,66700.0
2005-03-04 10:10:00,53.74,53.8,53.74,53.8,13400.0,32.6113,32.6477,32.6113,32.6477,13400.0
2005-03-04 10:15:00,53.79,53.79,53.75,53.76,14500.0,32.6416,32.6416,32.6173,32.6234,14500.0
2005-03-04 10:20:00,53.77,53.96,53.77,53.85,26200.0,32.6295,32.7448,32.6295,32.678,26200.0
2005-03-04 10:25:00,53.85,53.97,53.85,53.86,15000.0,32.678,32.7508,32.678,32.6841,15000.0
2005-03-04 10:30:00,53.88,53.89,53.87,53.88,11400.0,32.6962,32.7023,32.6902,32.6962,11400.0
2005-03-04 10:35:00,53.87,53.87,53.73,53.76,16600.0,32.6902,32.6902,32.6052,32.6234,16600.0
2005-03-04 10:40:00,53.77,53.8,53.71,53.71,25500.0,32.6295,32.6477,32.5931,32.5931,25500.0
2005-03-04 10:45:00,53.7,53.71,53.62,53.63,60300.0,32.587,32.5931,32.5385,32.5445,60300.0
2005-03-04 10:50:00,53.62,53.63,53.41,53.44,55300.0,32.5385,32.5445,32.411,32.4292,55300.0
2005-03-04 10:55:00,53.44,53.53,53.44,53.5,29700.0,32.4292,32.4838,32.4292,32.4656,29700.0
2005-03-04 11:00:00,53.5,53.54,53.5,53.53,32500.0,32.4656,32.4899,32.4656,32.4838,32500.0
2005-03-04 11:05:00,53.53,53.58,53.51,53.58,25500.0,32.4838,32.5142,32.4717,32.5142,25500.0
2005-03-04 11:10:00,53.59,53.67,53.57,53.66,25700.0,32.5202,32.5688,32.5081,32.5627,25700.0
2005-03-04 11:15:00,53.67,53.76,53.66,53.76,44700.0,32.5688,32.6234,32.5627,32.6234,44700.0
2005-03-04 11:20:00,53.73,53.75,53.72,53.74,12900.0,32.6052,32.6173,32.5991,32.6113,12900.0
2005-03-04 11:25:00,53.77,53.81,53.76,53.8,63500.0,32.6295,32.6537,32.6234,32.6477,63500.0
2005-03-04 11:30:00,53.8,53.84,53.78,53.82,31400.0,32.6477,32.672,32.6355,32.6598,31400.0
2005-03-04 11:35:00,53.83,53.83,53.8,53.8,27200.0,32.6659,32.6659,32.6477,32.6477,27200.0
2005-03-04 11:40:00,53.8,53.81,53.79,53.81,41100.0,32.6477,32.6537,32.6416,32.6537,41100.0
2005-03-04 11:45:00,53.8,53.82,53.77,53.77,31700.0,32.6477,32.6598,32.6295,32.6295,31700.0
2005-03-04 11:50:00,53.79,53.8,53.77,53.77,12800.0,32.6416,32.6477,32.6295,32.6295,12800.0
2005-03-04 11:55:00,53.78,53.79,53.75,53.79,31000.0,32.6355,32.6416,32.6173,32.6416,31000.0
2005-03-04 12:00:00,53.79,53.79,53.76,53.77,6600.0,32.6416,32.6416,32.6234,32.6295,6600.0
2005-03-04 12:05:00,53.76,53.81,53.76,53.81,22300.0,32.6234,32.6537,32.6234,32.6537,22300.0
2005-03-04 12:10:00,53.81,53.83,53.79,53.8,13800.0,32.6537,32.6659,32.6416,32.6477,13800.0
2005-03-04 12:15:00,53.8,53.87,53.78,53.85,20100.0,32.6477,32.6902,32.6355,32.678,20100.0
2005-03-04 12:20:00,53.85,53.89,53.83,53.84,27600.0,32.678,32.7023,32.6659,32.672,27600.0
2005-03-04 12:25:00,53.85,53.87,53.83,53.87,5300.0,32.678,32.6902,32.6659,32.6902,5300.0
2005-03-04 12:30:00,53.87,53.88,53.81,53.81,24300.0,32.6902,32.6962,32.6537,32.6537,24300.0
2005-03-04 12:35:00,53.81,53.89,53.81,53.87,15000.0,32.6537,32.7023,32.6537,32.6902,15000.0
2005-03-04 12:40:00,53.89,53.89,53.85,53.87,10800.0,32.7023,32.7023,32.678,32.6902,10800.0
2005-03-04 12:45:00,53.87,53.9,53.85,53.89,20900.0,32.6902,32.7084,32.678,32.7023,20900.0
2005-03-04 12:50:00,53.89,53.93,53.87,53.9,59800.0,32.7023,32.7266,32.6902,32.7084,59800.0
2005-03-04 12:55:00,53.87,53.88,53.85,53.85,37200.0,32.6902,32.6962,32.678,32.678,37200.0
2005-03-04 13:00:00,53.85,53.9,53.85,53.9,12700.0,32.678,32.7084,32.678,32.7084,12700.0
2005-03-04 13:05:00,53.89,53.89,53.84,53.86,8600.0,32.7023,32.7023,32.672,32.6841,8600.0
2005-03-04 13:10:00,53.85,53.85,53.8,53.8,9900.0,32.678,32.678,32.6477,32.6477,9900.0
2005-03-04 13:15:00,53.78,53.8,53.78,53.8,75400.0,32.6355,32.6477,32.6355,32.6477,75400.0
2005-03-04 13:20:00,53.79,53.82,53.75,53.82,11000.0,32.6416,32.6598,32.6173,32.6598,11000.0
2005-03-04 13:25:00,53.79,53.83,53.79,53.82,2400.0,32.6416,32.6659,32.6416,32.6598,2400.0
2005-03-04 13:30:00,53.83,53.83,53.78,53.79,14900.0,32.6659,32.6659,32.6355,32.6416,14900.0
2005-03-04 13:35:00,53.8,53.81,53.78,53.78,8500.0,32.6477,32.6537,32.6355,32.6355,8500.0
2005-03-04 13:40:00,53.8,53.81,53.76,53.8,40500.0,32.6477,32.6537,32.6234,32.6477,40500.0
2005-03-04 13:45:00,53.8,53.86,53.77,53.77,26800.0,32.6477,32.6841,32.6295,32.6295,26800.0
2005-03-04 13:50:00,53.78,53.8,53.77,53.79,45900.0,32.6355,32.6477,32.6295,32.6416,45900.0
2005-03-04 13:55:00,53.79,53.8,53.79,53.8,18700.0,32.6416,32.6477,32.6416,32.6477,18700.0
2005-03-04 14:00:00,53.8,53.83,53.79,53.82,110900.0,32.6477,32.6659,32.6416,32.6598,110900.0
2005-03-04 14:05:00,53.82,53.87,53.82,53.87,8700.0,32.6598,32.6902,32.6598,32.6902,8700.0
2005-03-04 14:10:00,53.87,53.89,53.84,53.84,10800.0,32.6902,32.7023,32.672,32.672,10800.0
2005-03-04 14:15:00,53.83,53.85,53.82,53.84,9500.0,32.6659,32.678,32.6598,32.672,9500.0
2005-03-04 14:20:00,53.83,53.85,53.8,53.85,11500.0,32.6659,32.678,32.6477,32.678,11500.0
2005-03-04 14:25:00,53.85,53.85,53.81,53.82,11700.0,32.678,32.678,32.6537,32.6598,11700.0
2005-03-04 14:30:00,53.81,53.83,53.77,53.79,42700.0,32.6537,32.6659,32.6295,32.6416,42700.0
2005-03-04 14:35:00,53.8,53.8,53.79,53.8,30100.0,32.6477,32.6477,32.6416,32.6477,30100.0
2005-03-04 14:40:00,53.79,53.81,53.79,53.8,29800.0,32.6416,32.6537,32.6416,32.6477,29800.0
2005-03-04 14:45:00,53.8,53.81,53.79,53.81,25700.0,32.6477,32.6537,32.6416,32.6537,25700.0
2005-03-04 14:50:00,53.81,53.87,53.8,53.87,77700.0,32.6537,32.6902,32.6477,32.6902,77700.0
2005-03-04 14:55:00,53.87,53.9,53.84,53.9,26700.0,32.6902,32.7084,32.672,32.7084,26700.0
2005-03-04 15:00:00,53.9,53.9,53.89,53.9,15000.0,32.7084,32.7084,32.7023,32.7084,15000.0
2005-03-04 15:05:00,53.9,53.96,53.9,53.95,32500.0,32.7084,32.7448,32.7084,32.7387,32500.0
2005-03-04 15:10:00,53.95,53.95,53.91,53.91,20500.0,32.7387,32.7387,32.7144,32.7144,20500.0
2005-03-04 15:15:00,53.91,53.91,53.86,53.87,35100.0,32.7144,32.7144,32.6841,32.6902,35100.0
2005-03-04 15:20:00,53.87,53.88,53.86,53.86,17300.0,32.6902,32.6962,32.6841,32.6841,17300.0
2005-03-04 15:25:00,53.86,53.91,53.86,53.91,41400.0,32.6841,32.7144,32.6841,32.7144,41400.0
2005-03-04 15:30:00,53.91,53.96,53.9,53.95,33800.0,32.7144,32.7448,32.7084,32.7387,33800.0
2005-03-04 15:35:00,53.96,53.98,53.95,53.96,54300.0,32.7448,32.7569,32.7387,32.7448,54300.0
2005-03-04 15:40:00,53.95,53.96,53.93,53.93,39400.0,32.7387,32.7448,32.7266,32.7266,39400.0
2005-03-04 15:45:00,53.93,53.98,53.93,53.97,36200.0,32.7266,32.7569,32.7266,32.7508,36200.0
2005-03-04 15:50:00,53.96,53.97,53.93,53.94,31000.0,32.7448,32.7508,32.7266,32.7326,31000.0
2005-03-04 15:55:00,53.94,53.96,53.93,53.96,53900.0,32.7326,32.7448,32.7266,32.7448,53900.0
2005-03-07 09:30:00,54.1,54.16,54.1,54.12,49400.0,32.8297,32.8661,32.8297,32.8419,49400.0
2005-03-07 09:35:00,54.15,54.25,54.15,54.24,32700.0,32.8601,32.9208,32.8601,32.9147,32700.0
2005-03-07 09:40:00,54.24,54.3,54.23,54.24,107600.0,32.9147,32.9511,32.9086,32.9147,107600.0
2005-03-07 09:45:00,54.23,54.35,54.22,54.34,30600.0,32.9086,32.9814,32.9026,32.9754,30600.0
2005-03-07 09:50:00,54.33,54.6,54.33,54.58,150600.0,32.9693,33.1331,32.9693,33.121,150600.0
2005-03-07 09:55:00,54.6,54.7,54.37,54.37,60900.0,33.1331,33.1938,32.9936,32.9936,60900.0
2005-03-07 10:00:00,54.38,54.39,54.25,54.36,36500.0,32.9996,33.0057,32.9208,32.9875,36500.0
2005-03-07 10:05:00,54.34,54.43,54.34,54.43,16500.0,32.9754,33.03,32.9754,33.03,16500.0
2005-03-07 10:10:00,54.41,54.48,54.37,54.45,22100.0,33.0179,33.0603,32.9936,33.0421,22100.0
2005-03-07 10:15:00,54.45,54.51,54.38,54.38,18700.0,33.0421,33.0785,32.9996,32.9996,18700.0
2005-03-07 10:20:00,54.38,54.38,54.34,54.35,24900.0,32.9996,32.9996,32.9754,32.9814,24900.0
2005-03-07 10:25:00,54.35,54.38,54.34,54.35,24700.0,32.9814,32.9996,32.9754,32.9814,24700.0
2005-03-07 10:30:00,54.35,54.4,54.33,54.34,16400.0,32.9814,33.0118,32.9693,32.9754,16400.0
2005-03-07 10:35:00,54.33,54.43,54.33,54.42,17200.0,32.9693,33.03,32.9693,33.0239,17200.0
2005-03-07 10:40:00,54.43,54.49,54.39,54.4,16800.0,33.03,33.0664,33.0057,33.0118,16800.0
2005-03-07 10:45:00,54.4,54.44,54.39,54.39,11600.0,33.0118,33.0361,33.0057,33.0057,11600.0
2005-03-07 10:50:00,54.4,54.42,54.4,54.42,28300.0,33.0118,33.0239,33.0118,33.0239,28300.0
2005-03-07 10:55:00,54.42,54.42,54.35,54.41,27800.0,33.0239,33.0239,32.9814,33.0179,27800.0
2005-03-07 11:00:00,54.42,54.45,54.41,54.42,13700.0,33.0239,33.0421,33.0179,33.0239,13700.0
2005-03-07 11:05:00,54.4,54.45,54.4,54.42,14100.0,33.0118,33.0421,33.0118,33.0239,14100.0
2005-03-07 11:10:00,54.43,54.43,54.41,54.43,34300.0,33.03,33.03,33.0179,33.03,34300.0
2005-03-07 11:15:00,54.43,54.43,54.4,54.42,27500.0,33.03,33.03,33.0118,33.0239,27500.0
2005-03-07 11:20:00,54.42,54.5,54.42,54.5,19500.0,33.0239,33.0725,33.0239,33.0725,19500.0
2005-03-07 11:25:00,54.5,54.5,54.46,54.5,11900.0,33.0725,33.0725,33.0482,33.0725,11900.0
2005-03-07 11:30:00,54.5,54.54,54.5,54.54,11300.0,33.0725,33.0967,33.0725,33.0967,11300.0
2005-03-07 11:35:00,54.55,54.58,54.5,54.5,22500.0,33.1028,33.121,33.0725,33.0725,22500.0
2005-03-07 11:40:00,54.51,54.51,54.46,54.47,14400.0,33.0785,33.0785,33.0482,33.0543,14400.0
2005-03-07 11:45:00,54.46,54.47,54.43,54.46,10000.0,33.0482,33.0543,33.03,33.0482,10000.0
2005-03-07 11:50:00,54.48,54.48,54.36,54.39,25500.0,33.0603,33.0603,32.9875,33.0057,25500.0
2005-03-07 11:55:00,54.39,54.43,54.34,54.35,9300.0,33.0057,33.03,32.9754,32.9814,9300.0
2005-03-07 12:00:00,54.35,54.38,54.34,54.34,13300.0,32.9814,32.9996,32.9754,32.9754,13300.0
2005-03-07 12:05:00,54.34,54.36,54.33,54.34,8500.0,32.9754,32.9875,32.9693,32.9754,8500.0
2005-03-07 12:10:00,54.35,54.42,54.34,54.42,13300.0,32.9814,33.0239,32.9754,33.0239,13300.0
2005-03-07 12:15:00,54.42,54.45,54.38,54.39,11100.0,33.0239,33.0421,32.9996,33.0057,11100.0
2005-03-07 12:20:00,54.4,54.4,54.39,54.4,15000.0,33.0118,33.0118,33.0057,33.0118,15000.0
2005-03-07 12:25:00,54.4,54.5,54.39,54.5,40200.0,33.0118,33.0725,33.0057,33.0725,40200.0
2005-03-07 12:30:00,54.51,54.55,54.48,54.5,27100.0,33.0785,33.1028,33.0603,33.0725,27100.0
2005-03-07 12:35:00,54.49,54.5,54.42,54.43,33200.0,33.0664,33.0725,33.0239,33.03,33200.0
2005-03-07 12:40:00,54.43,54.43,54.36,54.38,34800.0,33.03,33.03,32.9875,32.9996,34800.0
2005-03-07 12:45:00,54.37,54.4,54.37,54.37,32800.0,32.9936,33.0118,32.9936,32.9936,32800.0
2005-03-07 12:50:00,54.37,54.4,54.37,54.39,7600.0,32.9936,33.0118,32.9936,33.0057,7600.0
2005-03-07 12:55:00,54.4,54.4,54.36,54.36,7300.0,33.0118,33.0118,32.9875,32.9875,7300.0
2005-03-07 13:00:00,54.36,54.39,54.36,54.39,8400.0,32.9875,33.0057,32.9875,33.0057,8400.0
2005-03-07 13:05:00,54.39,54.44,54.38,54.41,36600.0,33.0057,33.0361,32.9996,33.0179,36600.0
2005-03-07 13:10:00,54.41,54.41,54.39,54.4,10100.0,33.0179,33.0179,33.0057,33.0118,10100.0
2005-03-07 13:15:00,54.4,54.4,54.38,54.4,22100.0,33.0118,33.0118,32.9996,33.0118,22100.0
2005-03-07 13:20:00,54.4,54.4,54.37,54.38,24900.0,33.0118,33.0118,32.9936,32.9996,24900.0
2005-03-07 13:25:00,54.37,54.37,54.34,54.35,38500.0,32.9936,32.9936,32.9754,32.9814,38500.0
2005-03-07 13:30:00,54.35,54.41,54.35,54.39,14000.0,32.9814,33.0179,32.9814,33.0057,14000.0
2005-03-07 13:35:00,54.39,54.42,54.39,54.4,8600.0,33.0057,33.0239,33.0057,33.0118,8600.0
2005-03-07 13:40:00,54.39,54.39,54.37,54.38,7700.0,33.0057,33.0057,32.9936,32.9996,7700.0
2005-03-07 13:45:00,54.36,54.36,54.32,54.32,14900.0,32.9875,32.9875,32.9632,32.9632,14900.0
2005-03-07 13:50:00,54.33,54.36,54.32,54.35,37800.0,32.9693,32.9875,32.9632,32.9814,37800.0
2005-03-07 13:55:00,54.36,54.37,54.33,54.36,13300.0,32.9875,32.9936,32.9693,32.9875,13300.0
2005-03-07 14:00:00,54.36,54.41,54.32,54.4,53000.0,32.9875,33.0179,32.9632,33.0118,53000.0
2005-03-07 14:05:00,54.39,54.4,54.37,54.4,11600.0,33.0057,33.0118,32.9936,33.0118,11600.0
2005-03-07 14:10:00,54.39,54.4,54.38,54.4,4100.0,33.0057,33.0118,32.9996,33.0118,4100.0
2005-03-07 14:15:00,54.39,54.4,54.35,54.36,23900.0,33.0057,33.0118,32.9814,32.9875,23900.0
2005-03-07 14:20:00,54.36,54.4,54.36,54.38,50000.0,32.9875,33.0118,32.9875,32.9996,50000.0
2005-03-07 14:25:00,54.37,54.37,54.27,54.33,23500.0,32.9936,32.9936,32.9329,32.9693,23500.0
2005-03-07 14:30:00,54.33,54.35,54.31,54.31,27500.0,32.9693,32.9814,32.9572,32.9572,27500.0
2005-03-07 14:35:00,54.3,54.3,54.29,54.3,5200.0,32.9511,32.9511,32.945,32.9511,5200.0
2005-03-07 14:40:00,54.3,54.3,54.28,54.29,36300.0,32.9511,32.9511,32.939,32.945,36300.0
2005-03-07 14:45:00,54.29,54.32,54.28,54.29,168900.0,32.945,32.9632,32.939,32.945,168900.0
2005-03-07 14:50:00,54.3,54.34,54.3,54.34,11900.0,32.9511,32.9754,32.9511,32.9754,11900.0
2005-03-07 14:55:00,54.34,54.35,54.33,54.35,15300.0,32.9754,32.9814,32.9693,32.9814,15300.0
2005-03-07 15:00:00,54.35,54.35,54.32,54.33,13700.0,32.9814,32.9814,32.9632,32.9693,13700.0
2005-03-07 15:05:00,54.32,54.4,54.32,54.36,24100.0,32.9632,33.0118,32.9632,32.9875,24100.0
2005-03-07 15:10:00,54.37,54.4,54.36,54.39,10300.0,32.9936,33.0118,32.9875,33.0057,10300.0
2005-03-07 15:15:00,54.39,54.4,54.36,54.38,75800.0,33.0057,33.0118,32.9875,32.9996,75800.0
2005-03-07 15:20:00,54.39,54.42,54.38,54.42,12200.0,33.0057,33.0239,32.9996,33.0239,12200.0
2005-03-07 15:25:00,54.42,54.42,54.4,54.41,11500.0,33.0239,33.0239,33.0118,33.0179,11500.0
2005-03-07 15:30:00,54.4,54.4,54.32,54.34,23900.0,33.0118,33.0118,32.9632,32.9754,23900.0
2005-03-07 15:35:00,54.34,54.36,54.33,54.36,24300.0,32.9754,32.9875,32.9693,32.9875,24300.0
2005-03-07 15:40:00,54.36,54.4,54.36,54.4,36600.0,32.9875,33.0118,32.9875,33.0118,36600.0
2005-03-07 15:45:00,54.4,54.41,54.39,54.4,27300.0,33.0118,33.0179,33.0057,33.0118,27300.0
2005-03-07 15:50:00,54.39,54.39,54.37,54.39,45700.0,33.0057,33.0057,32.9936,33.0057,45700.0
2005-03-07 15:55:00,54.38,54.39,54.38,54.39,56000.0,32.9996,33.0057,32.9996,33.0057,56000.0
2005-03-08 09:30:00,54.2,54.38,54.2,54.32,71500.0,32.8904,32.9996,32.8904,32.9632,71500.0
2005-03-08 09:35:00,54.4,54.4,54.1,54.11,24500.0,33.0118,33.0118,32.8297,32.8358,24500.0
2005-03-08 09:40:00,54.11,54.25,54.01,54.2,22200.0,32.8358,32.9208,32.7751,32.8904,22200.0
2005-03-08 09:45:00,54.18,54.18,54.0,54.03,26200.0,32.8783,32.8783,32.769,32.7873,26200.0
2005-03-08 09:50:00,54.01,54.06,54.0,54.06,23500.0,32.7751,32.8055,32.769,32.8055,23500.0
2005-03-08 09:55:00,54.04,54.2,54.02,54.07,19000.0,32.7933,32.8904,32.7812,32.8115,19000.0
2005-03-08 10:00:00,54.09,54.09,54.0,54.06,31500.0,32.8237,32.8237,32.769,32.8055,31500.0
2005-03-08 10:05:00,54.06,54.11,54.06,54.11,34200.0,32.8055,32.8358,32.8055,32.8358,34200.0
2005-03-08 10:10:00,54.09,54.24,54.09,54.24,30500.0,32.8237,32.9147,32.8237,32.9147,30500.0
2005-03-08 10:15:00,54.24,54.24,54.21,54.21,22200.0,32.9147,32.9147,32.8965,32.8965,22200.0
2005-03-08 10:20:00,54.19,54.28,54.19,54.27,12100.0,32.8843,32.939,32.8843,32.9329,12100.0
2005-03-08 10:25:00,54.27,54.29,54.21,54.27,16900.0,32.9329,32.945,32.8965,32.9329,16900.0
2005-03-08 10:30:00,54.27,54.32,54.27,54.3,18800.0,32.9329,32.9632,32.9329,32.9511,18800.0
2005-03-08 10:35:00,54.3,54.33,54.28,54.28,24500.0,32.9511,32.9693,32.939,32.939,24500.0
2005-03-08 10:40:00,54.28,54.45,54.28,54.42,38600.0,32.939,33.0421,32.939,33.0239,38600.0
2005-03-08 10:45:00,54.42,54.47,54.41,54.41,16600.0,33.0239,33.0543,33.0179,33.0179,16600.0
2005-03-08 10:50:00,54.41,54.53,54.41,54.51,31500.0,33.0179,33.0907,33.0179,33.0785,31500.0
2005-03-08 10:55:00,54.51,54.54,54.49,54.54,23300.0,33.0785,33.0967,33.0664,33.0967,23300.0
2005-03-08 11:00:00,54.54,54.54,54.52,54.53,33100.0,33.0967,33.0967,33.0846,33.0907,33100.0
2005-03-08 11:05:00,54.53,54.55,54.48,54.48,20700.0,33.0907,33.1028,33.0603,33.0603,20700.0
2005-03-08 11:10:00,54.47,54.51,54.44,54.44,64900.0,33.0543,33.0785,33.0361,33.0361,64900.0
2005-03-08 11:15:00,54.43,54.43,54.4,54.41,12900.0,33.03,33.03,33.0118,33.0179,12900.0
2005-03-08 11:20:00,54.42,54.46,54.42,54.45,13900.0,33.0239,33.0482,33.0239,33.0421,13900.0
2005-03-08 11:25:00,54.46,54.51,54.46,54.5,16500.0,33.0482,33.0785,33.0482,33.0725,16500.0
2005-03-08 11:30:00,54.5,54.57,54.5,54.57,16400.0,33.0725,33.1149,33.0725,33.1149,16400.0
2005-03-08 11:35:00,54.57,54.61,54.57,54.58,17900.0,33.1149,33.1392,33.1149,33.121,17900.0
2005-03-08 11:40:00,54.58,54.64,54.58,54.64,14600.0,33.121,33.1574,33.121,33.1574,14600.0
2005-03-08 11:45:00,54.64,54.64,54.59,54.61,8400.0,33.1574,33.1574,33.1271,33.1392,8400.0
2005-03-08 11:50:00,54.61,54.65,54.6,54.65,10300.0,33.1392,33.1635,33.1331,33.1635,10300.0
2005-03-08 11:55:00,54.64,54.7,54.64,54.69,15300.0,33.1574,33.1938,33.1574,33.1878,15300.0
2005-03-08 12:00:00,54.71,54.71,54.61,54.64,26800.0,33.1999,33.1999,33.1392,33.1574,26800.0
2005-03-08 12:05:00,54.64,54.7,54.63,54.7,16200.0,33.1574,33.1938,33.1514,33.1938,16200.0
2005-03-08 12:10:00,54.67,54.69,54.65,54.67,18400.0,33.1756,33.1878,33.1635,33.1756,18400.0
2005-03-08 12:15:00,54.66,54.67,54.63,54.63,26800.0,33.1696,33.1756,33.1514,33.1514,26800.0
2005-03-08 12:20:00,54.63,54.63,54.62,54.62,13500.0,33.1514,33.1514,33.1453,33.1453,13500.0
2005-03-08 12:25:00,54.62,54.67,54.62,54.64,66700.0,33.1453,33.1756,33.1453,33.1574,66700.0
2005-03-08 12:30:00,54.64,54.65,54.61,54.63,12800.0,33.1574,33.1635,33.1392,33.1514,12800.0
2005-03-08 12:35:00,54.63,54.66,54.62,54.66,9000.0,33.1514,33.1696,33.1453,33.1696,9000.0
2005-03-08 12:40:00,54.66,54.68,54.64,54.65,11100.0,33.1696,33.1817,33.1574,33.1635,11100.0
2005-03-08 12:45:00,54.65,54.66,54.63,54.66,14700.0,33.1635,33.1696,33.1514,33.1696,14700.0
2005-03-08 12:50:00,54.66,54.67,54.66,54.67,5200.0,33.1696,33.1756,33.1696,33.1756,5200.0
2005-03-08 12:55:00,54.67,54.68,54.66,54.67,63600.0,33.1756,33.1817,33.1696,33.1756,63600.0
2005-03-08 13:00:00,54.67,54.7,54.67,54.7,110300.0,33.1756,33.1938,33.1756,33.1938,110300.0
2005-03-08 13:05:00,54.7,54.72,54.69,54.71,31300.0,33.1938,33.206,33.1878,33.1999,31300.0
2005-03-08 13:10:00,54.7,54.72,54.69,54.71,15300.0,33.1938,33.206,33.1878,33.1999,15300.0
2005-03-08 13:15:00,54.71,54.73,54.7,54.73,10900.0,33.1999,33.212,33.1938,33.212,10900.0
2005-03-08 13:20:00,54.72,54.73,54.71,54.72,5500.0,33.206,33.212,33.1999,33.206,5500.0
2005-03-08 13:25:00,54.71,54.71,54.69,54.71,32500.0,33.1999,33.1999,33.1878,33.1999,32500.0
2005-03-08 13:30:00,54.71,54.79,54.71,54.74,44200.0,33.1999,33.2484,33.1999,33.2181,44200.0
2005-03-08 13:35:00,54.74,54.74,54.66,54.66,31400.0,33.2181,33.2181,33.1696,33.1696,31400.0
2005-03-08 13:40:00,54.66,54.72,54.63,54.64,22600.0,33.1696,33.206,33.1514,33.1574,22600.0
2005-03-08 13:45:00,54.63,54.64,54.61,54.63,59300.0,33.1514,33.1574,33.1392,33.1514,59300.0
2005-03-08 13:50:00,54.62,54.62,54.54,54.58,17400.0,33.1453,33.1453,33.0967,33.121,17400.0
2005-03-08 13:55:00,54.58,54.61,54.57,54.61,8000.0,33.121,33.1392,33.1149,33.1392,8000.0
2005-03-08 14:00:00,54.6,54.66,54.59,54.66,14500.0,33.1331,33.1696,33.1271,33.1696,14500.0
2005-03-08 14:05:00,54.67,54.73,54.67,54.73,9000.0,33.1756,33.212,33.1756,33.212,9000.0
2005-03-08 14:10:00,54.73,54.75,54.72,54.75,20400.0,33.212,33.2242,33.206,33.2242,20400.0
2005-03-08 14:15:00,54.75,54.77,54.72,54.72,18600.0,33.2242,33.2363,33.206,33.206,18600.0
2005-03-08 14:20:00,54.73,54.75,54.69,54.74,18100.0,33.212,33.2242,33.1878,33.2181,18100.0
2005-03-08 14:25:00,54.74,54.75,54.73,54.73,15300.0,33.2181,33.2242,33.212,33.212,15300.0
2005-03-08 14:30:00,54.73,54.73,54.7,54.71,12500.0,33.212,33.212,33.1938,33.1999,12500.0
2005-03-08 14:35:00,54.7,54.73,54.7,54.73,22800.0,33.1938,33.212,33.1938,33.212,22800.0
2005-03-08 14:40:00,54.73,54.75,54.68,54.68,14900.0,33.212,33.2242,33.1817,33.1817,14900.0
2005-03-08 14:45:00,54.68,54.68,54.63,54.64,16200.0,33.1817,33.1817,33.1514,33.1574,16200.0
2005-03-08 14:50:00,54.64,54.66,54.64,54.64,37500.0,33.1574,33.1696,33.1574,33.1574,37500.0
2005-03-08 14:55:00,54.64,54.66,54.63,54.63,34600.0,33.1574,33.1696,33.1514,33.1514,34600.0
2005-03-08 15:00:00,54.63,54.64,54.62,54.63,25300.0,33.1514,33.1574,33.1453,33.1514,25300.0
2005-03-08 15:05:00,54.63,54.63,54.61,54.62,30400.0,33.1514,33.1514,33.1392,33.1453,30400.0
2005-03-08 15:10:00,54.62,54.63,54.61,54.62,16400.0,33.1453,33.1514,33.1392,33.1453,16400.0
2005-03-08 15:15:00,54.62,54.62,54.59,54.62,25800.0,33.1453,33.1453,33.1271,33.1453,25800.0
2005-03-08 15:20:00,54.62,54.63,54.59,54.61,16300.0,33.1453,33.1514,33.1271,33.1392,16300.0
2005-03-08 15:25:00,54.61,54.62,54.6,54.6,42000.0,33.1392,33.1453,33.1331,33.1331,42000.0
2005-03-08 15:30:00,54.6,54.61,54.55,54.57,23600.0,33.1331,33.1392,33.1028,33.1149,23600.0
2005-03-08 15:35:00,54.57,54.6,54.5,54.52,52100.0,33.1149,33.1331,33.0725,33.0846,52100.0
2005-03-08 15:40:00,54.52,54.56,54.51,54.54,37700.0,33.0846,33.1089,33.0785,33.0967,37700.0
2005-03-08 15:45:00,54.54,54.58,54.52,54.55,35000.0,33.0967,33.121,33.0846,33.1028,35000.0
2005-03-08 15:50:00,54.55,54.56,54.49,54.5,35100.0,33.1028,33.1089,33.0664,33.0725,35100.0
2005-03-08 15:55:00,54.48,54.51,54.45,54.49,43700.0,33.0603,33.0785,33.0421,33.0664,43700.0
2005-03-09 09:30:00,53.9,53.95,53.88,53.93,85900.0,32.9022,32.9327,32.89,32.9205,85900.0
2005-03-09 09:35:00,53.94,54.13,53.94,54.04,36200.0,32.9266,33.0426,32.9266,32.9877,36200.0
2005-03-09 09:40:00,54.05,54.12,53.9,53.98,45100.0,32.9938,33.0365,32.9022,32.951,45100.0
2005-03-09 09:45:00,53.98,54.17,53.92,54.13,28800.0,32.951,33.067,32.9144,33.0426,28800.0
2005-03-09 09:50:00,54.13,54.13,53.95,54.01,44700.0,33.0426,33.0426,32.9327,32.9693,44700.0
2005-03-09 09:55:00,54.0,54.05,53.94,53.99,40500.0,32.9632,32.9938,32.9266,32.9571,40500.0
2005-03-09 10:00:00,53.98,54.01,53.96,53.99,57900.0,32.951,32.9693,32.9388,32.9571,57900.0
2005-03-09 10:05:00,53.99,54.01,53.93,53.96,45700.0,32.9571,32.9693,32.9205,32.9388,45700.0
2005-03-09 10:10:00,53.96,53.97,53.91,53.93,29300.0,32.9388,32.9449,32.9083,32.9205,29300.0
2005-03-09 10:15:00,53.93,53.98,53.93,53.95,18100.0,32.9205,32.951,32.9205,32.9327,18100.0
2005-03-09 10:20:00,53.95,53.95,53.9,53.91,26200.0,32.9327,32.9327,32.9022,32.9083,26200.0
2005-03-09 10:25:00,53.91,54.02,53.91,54.02,43400.0,32.9083,32.9754,32.9083,32.9754,43400.0
2005-03-09 10:30:00,54.02,54.17,54.0,54.1,28700.0,32.9754,33.067,32.9632,33.0243,28700.0
2005-03-09 10:35:00,54.07,54.1,54.06,54.08,29000.0,33.006,33.0243,32.9999,33.0121,29000.0
2005-03-09 10:40:00,54.07,54.09,54.03,54.05,40200.0,33.006,33.0182,32.9815,32.9938,40200.0
2005-03-09 10:45:00,54.03,54.25,54.03,54.21,47200.0,32.9815,33.1158,32.9815,33.0914,47200.0
2005-03-09 10:50:00,54.23,54.3,54.22,54.26,23000.0,33.1036,33.1464,33.0975,33.1219,23000.0
2005-03-09 10:55:00,54.26,54.28,54.2,54.21,13000.0,33.1219,33.1342,33.0853,33.0914,13000.0
2005-03-09 11:00:00,54.2,54.27,54.2,54.27,20200.0,33.0853,33.1281,33.0853,33.1281,20200.0
2005-03-09 11:05:00,54.26,54.26,54.23,54.23,20200.0,33.1219,33.1219,33.1036,33.1036,20200.0
2005-03-09 11:10:00,54.23,54.23,54.18,54.2,12700.0,33.1036,33.1036,33.0731,33.0853,12700.0
2005-03-09 11:15:00,54.18,54.21,54.16,54.2,12900.0,33.0731,33.0914,33.0609,33.0853,12900.0
2005-03-09 11:20:00,54.2,54.23,54.19,54.22,18200.0,33.0853,33.1036,33.0792,33.0975,18200.0
2005-03-09 11:25:00,54.22,54.24,54.18,54.18,13800.0,33.0975,33.1097,33.0731,33.0731,13800.0
2005-03-09 11:30:00,54.18,54.21,54.18,54.19,10700.0,33.0731,33.0914,33.0731,33.0792,10700.0
2005-03-09 11:35:00,54.19,54.19,54.15,54.16,11000.0,33.0792,33.0792,33.0548,33.0609,11000.0
2005-03-09 11:40:00,54.17,54.18,54.16,54.18,9700.0,33.067,33.0731,33.0609,33.0731,9700.0
2005-03-09 11:45:00,54.18,54.21,54.08,54.09,35400.0,33.0731,33.0914,33.0121,33.0182,35400.0
2005-03-09 11:50:00,54.1,54.1,54.03,54.04,22600.0,33.0243,33.0243,32.9815,32.9877,22600.0
2005-03-09 11:55:00,54.04,54.04,54.0,54.02,41600.0,32.9877,32.9877,32.9632,32.9754,41600.0
2005-03-09 12:00:00,54.01,54.05,53.95,53.99,21000.0,32.9693,32.9938,32.9327,32.9571,21000.0
2005-03-09 12:05:00,53.98,54.0,53.97,54.0,8900.0,32.951,32.9632,32.9449,32.9632,8900.0
2005-03-09 12:10:00,53.99,54.03,53.99,54.02,27300.0,32.9571,32.9815,32.9571,32.9754,27300.0
2005-03-09 12:15:00,54.03,54.03,53.96,53.98,14900.0,32.9815,32.9815,32.9388,32.951,14900.0
2005-03-09 12:20:00,54.0,54.0,53.95,53.96,6800.0,32.9632,32.9632,32.9327,32.9388,6800.0
2005-03-09 12:25:00,53.95,53.96,53.94,53.96,12400.0,32.9327,32.9388,32.9266,32.9388,12400.0
2005-03-09 12:30:00,53.96,53.98,53.95,53.98,7300.0,32.9388,32.951,32.9327,32.951,7300.0
2005-03-09 12:35:00,53.98,53.98,53.96,53.96,12800.0,32.951,32.951,32.9388,32.9388,12800.0
2005-03-09 12:40:00,53.97,53.97,53.9,53.91,24100.0,32.9449,32.9449,32.9022,32.9083,24100.0
2005-03-09 12:45:00,53.92,53.93,53.91,53.92,13800.0,32.9144,32.9205,32.9083,32.9144,13800.0
2005-03-09 12:50:00,53.92,53.92,53.85,53.9,31200.0,32.9144,32.9144,32.8717,32.9022,31200.0
2005-03-09 12:55:00,53.9,53.9,53.83,53.83,47600.0,32.9022,32.9022,32.8595,32.8595,47600.0
2005-03-09 13:00:00,53.84,53.88,53.84,53.88,23300.0,32.8656,32.89,32.8656,32.89,23300.0
2005-03-09 13:05:00,53.87,53.88,53.84,53.88,9500.0,32.8839,32.89,32.8656,32.89,9500.0
2005-03-09 13:10:00,53.88,53.91,53.88,53.88,10300.0,32.89,32.9083,32.89,32.89,10300.0
2005-03-09 13:15:00,53.87,53.93,53.87,53.89,17500.0,32.8839,32.9205,32.8839,32.8961,17500.0
2005-03-09 13:20:00,53.89,53.93,53.89,53.93,13600.0,32.8961,32.9205,32.8961,32.9205,13600.0
2005-03-09 13:25:00,53.92,53.97,53.91,53.96,14800.0,32.9144,32.9449,32.9083,32.9388,14800.0
2005-03-09 13:30:00,53.96,54.0,53.95,53.97,14500.0,32.9388,32.9632,32.9327,32.9449,14500.0
2005-03-09 13:35:00,53.97,53.98,53.95,53.96,17100.0,32.9449,32.951,32.9327,32.9388,17100.0
2005-03-09 13:40:00,53.96,53.97,53.91,53.97,17500.0,32.9388,32.9449,32.9083,32.9449,17500.0
2005-03-09 13:45:00,53.97,53.98,53.95,53.96,28800.0,32.9449,32.951,32.9327,32.9388,28800.0
2005-03-09 13:50:00,53.95,53.96,53.94,53.95,25300.0,32.9327,32.9388,32.9266,32.9327,25300.0
2005-03-09 13:55:00,53.95,53.99,53.95,53.99,15100.0,32.9327,32.9571,32.9327,32.9571,15100.0
2005-03-09 14:00:00,53.99,54.13,53.99,54.08,28900.0,32.9571,33.0426,32.9571,33.0121,28900.0
2005-03-09 14:05:00,54.04,54.07,54.03,54.06,10400.0,32.9877,33.006,32.9815,32.9999,10400.0
2005-03-09 14:10:00,54.05,54.08,54.04,54.07,11700.0,32.9938,33.0121,32.9877,33.006,11700.0
2005-03-09 14:15:00,54.07,54.09,54.03,54.03,17900.0,33.006,33.0182,32.9815,32.9815,17900.0
2005-03-09 14:20:00,54.04,54.05,54.0,54.03,21700.0,32.9877,32.9938,32.9632,32.9815,21700.0
2005-03-09 14:25:00,54.02,54.05,53.97,54.04,25000.0,32.9754,32.9938,32.9449,32.9877,25000.0
2005-03-09 14:30:00,54.04,54.07,54.02,54.02,21100.0,32.9877,33.006,32.9754,32.9754,21100.0
2005-03-09 14:35:00,54.02,54.03,53.92,53.95,38100.0,32.9754,32.9815,32.9144,32.9327,38100.0
2005-03-09 14:40:00,53.94,54.07,53.94,54.04,26100.0,32.9266,33.006,32.9266,32.9877,26100.0
2005-03-09 14:45:00,54.05,54.05,54.02,54.03,15100.0,32.9938,32.9938,32.9754,32.9815,15100.0
2005-03-09 14:50:00,54.05,54.05,54.01,54.03,12600.0,32.9938,32.9938,32.9693,32.9815,12600.0
2005-03-09 14:55:00,54.02,54.03,54.01,54.02,13300.0,32.9754,32.9815,32.9693,32.9754,13300.0
2005-03-09 15:00:00,54.02,54.04,54.01,54.01,19600.0,32.9754,32.9877,32.9693,32.9693,19600.0
2005-03-09 15:05:00,54.02,54.06,54.02,54.03,11000.0,32.9754,32.9999,32.9754,32.9815,11000.0
2005-03-09 15:10:00,54.03,54.09,54.03,54.04,30700.0,32.9815,33.0182,32.9815,32.9877,30700.0
2005-03-09 15:15:00,54.01,54.03,53.98,54.0,29500.0,32.9693,32.9815,32.951,32.9632,29500.0
2005-03-09 15:20:00,54.0,54.07,53.99,54.02,30000.0,32.9632,33.006,32.9571,32.9754,30000.0
2005-03-09 15:25:00,54.02,54.07,54.02,54.06,18800.0,32.9754,33.006,32.9754,32.9999,18800.0
2005-03-09 15:30:00,54.07,54.07,54.04,54.06,51200.0,33.006,33.006,32.9877,32.9999,51200.0
2005-03-09 15:35:00,54.06,54.08,54.06,54.08,40600.0,32.9999,33.0121,32.9999,33.0121,40600.0
2005-03-09 15:40:00,54.07,54.07,54.02,54.04,46900.0,33.006,33.006,32.9754,32.9877,46900.0
2005-03-09 15:45:00,54.03,54.05,53.98,53.99,35200.0,32.9815,32.9938,32.951,32.9571,35200.0
2005-03-09 15:50:00,54.0,54.02,53.97,54.0,27500.0,32.9632,32.9754,32.9449,32.9632,27500.0
2005-03-09 15:55:00,54.0,54.04,54.0,54.03,34200.0,32.9632,32.9877,32.9632,32.9815,34200.0
2005-03-10 09:30:00,54.2,54.2,54.15,54.16,36700.0,33.0853,33.0853,33.0548,33.0609,36700.0
2005-03-10 09:35:00,54.15,54.44,54.15,54.44,31200.0,33.0548,33.2318,33.0548,33.2318,31200.0
2005-03-10 09:40:00,54.47,54.9,54.47,54.62,90300.0,33.2501,33.5126,33.2501,33.3417,90300.0
2005-03-10 09:45:00,54.61,54.7,54.53,54.58,24200.0,33.3356,33.3905,33.2868,33.3173,24200.0
2005-03-10 09:50:00,54.58,54.58,54.54,54.55,18500.0,33.3173,33.3173,33.2929,33.299,18500.0
2005-03-10 09:55:00,54.55,54.59,54.51,54.58,27600.0,33.299,33.3234,33.2746,33.3173,27600.0
2005-03-10 10:00:00,54.58,54.62,54.5,54.58,39500.0,33.3173,33.3417,33.2685,33.3173,39500.0
2005-03-10 10:05:00,54.59,54.6,54.55,54.6,32300.0,33.3234,33.3295,33.299,33.3295,32300.0
2005-03-10 10:10:00,54.6,54.64,54.52,54.6,19300.0,33.3295,33.3539,33.2807,33.3295,19300.0
2005-03-10 10:15:00,54.59,54.6,54.54,54.56,22500.0,33.3234,33.3295,33.2929,33.3051,22500.0
2005-03-10 10:20:00,54.57,54.57,54.55,54.55,20500.0,33.3112,33.3112,33.299,33.299,20500.0
2005-03-10 10:25:00,54.55,54.55,54.47,54.48,18100.0,33.299,33.299,33.2501,33.2562,18100.0
2005-03-10 10:30:00,54.48,54.53,54.46,54.53,25600.0,33.2562,33.2868,33.244,33.2868,25600.0
2005-03-10 10:35:00,54.53,54.59,54.52,54.55,12700.0,33.2868,33.3234,33.2807,33.299,12700.0
2005-03-10 10:40:00,54.55,54.59,54.55,54.59,27300.0,33.299,33.3234,33.299,33.3234,27300.0
2005-03-10 10:45:00,54.59,54.59,54.56,54.57,16600.0,33.3234,33.3234,33.3051,33.3112,16600.0
2005-03-10 10:50:00,54.55,54.55,54.43,54.43,20800.0,33.299,33.299,33.2257,33.2257,20800.0
2005-03-10 10:55:00,54.42,54.42,54.35,54.35,13800.0,33.2196,33.2196,33.1769,33.1769,13800.0
2005-03-10 11:00:00,54.33,54.33,54.22,54.24,46700.0,33.1647,33.1647,33.0975,33.1097,46700.0
2005-03-10 11:05:00,54.24,54.25,54.22,54.23,19400.0,33.1097,33.1158,33.0975,33.1036,19400.0
2005-03-10 11:10:00,54.23,54.24,54.16,54.16,29100.0,33.1036,33.1097,33.0609,33.0609,29100.0
2005-03-10 11:15:00,54.17,54.21,54.13,54.13,33800.0,33.067,33.0914,33.0426,33.0426,33800.0
2005-03-10 11:20:00,54.13,54.14,54.03,54.03,25500.0,33.0426,33.0487,32.9815,32.9815,25500.0
2005-03-10 11:25:00,54.04,54.07,54.03,54.03,7700.0,32.9877,33.006,32.9815,32.9815,7700.0
2005-03-10 11:30:00,54.03,54.06,54.03,54.04,11900.0,32.9815,32.9999,32.9815,32.9877,11900.0
2005-03-10 11:35:00,54.04,54.11,54.04,54.1,17200.0,32.9877,33.0304,32.9877,33.0243,17200.0
2005-03-10 11:40:00,54.1,54.1,54.04,54.05,14200.0,33.0243,33.0243,32.9877,32.9938,14200.0
2005-03-10 11:45:00,54.08,54.15,54.05,54.14,10200.0,33.0121,33.0548,32.9938,33.0487,10200.0
2005-03-10 11:50:00,54.14,54.22,54.14,54.2,12200.0,33.0487,33.0975,33.0487,33.0853,12200.0
2005-03-10 11:55:00,54.2,54.21,54.17,54.2,5300.0,33.0853,33.0914,33.067,33.0853,5300.0
2005-03-10 12:00:00,54.19,54.21,54.19,54.2,8500.0,33.0792,33.0914,33.0792,33.0853,8500.0
2005-03-10 12:05:00,54.2,54.24,54.2,54.24,8400.0,33.0853,33.1097,33.0853,33.1097,8400.0
2005-03-10 12:10:00,54.25,54.25,54.22,54.23,5400.0,33.1158,33.1158,33.0975,33.1036,5400.0
2005-03-10 12:15:00,54.23,54.23,54.2,54.22,13700.0,33.1036,33.1036,33.0853,33.0975,13700.0
2005-03-10 12:20:00,54.22,54.25,54.22,54.25,16500.0,33.0975,33.1158,33.0975,33.1158,16500.0
2005-03-10 12:25:00,54.24,54.28,54.24,54.28,16800.0,33.1097,33.1342,33.1097,33.1342,16800.0
2005-03-10 12:30:00,54.28,54.33,54.28,54.31,8900.0,33.1342,33.1647,33.1342,33.1525,8900.0
2005-03-10 12:35:00,54.31,54.32,54.3,54.3,9300.0,33.1525,33.1586,33.1464,33.1464,9300.0
2005-03-10 12:40:00,54.29,54.32,54.29,54.3,8200.0,33.1403,33.1586,33.1403,33.1464,8200.0
2005-03-10 12:45:00,54.31,54.31,54.29,54.29,5200.0,33.1525,33.1525,33.1403,33.1403,5200.0
2005-03-10 12:50:00,54.29,54.3,54.29,54.3,13900.0,33.1403,33.1464,33.1403,33.1464,13900.0
2005-03-10 12:55:00,54.3,54.3,54.24,54.28,19500.0,33.1464,33.1464,33.1097,33.1342,19500.0
2005-03-10 13:00:00,54.27,54.29,54.27,54.28,16200.0,33.1281,33.1403,33.1281,33.1342,16200.0
2005-03-10 13:05:00,54.27,54.28,54.23,54.24,16500.0,33.1281,33.1342,33.1036,33.1097,16500.0
2005-03-10 13:10:00,54.24,54.27,54.23,54.26,8500.0,33.1097,33.1281,33.1036,33.1219,8500.0
2005-03-10 13:15:00,54.27,54.27,54.23,54.27,12700.0,33.1281,33.1281,33.1036,33.1281,12700.0
2005-03-10 13:20:00,54.28,54.3,54.24,54.28,18400.0,33.1342,33.1464,33.1097,33.1342,18400.0
2005-03-10 13:25:00,54.27,54.32,54.27,54.3,56600.0,33.1281,33.1586,33.1281,33.1464,56600.0
2005-03-10 13:30:00,54.31,54.4,54.31,54.38,10100.0,33.1525,33.2074,33.1525,33.1952,10100.0
2005-03-10 13:35:00,54.38,54.5,54.38,54.47,17500.0,33.1952,33.2685,33.1952,33.2501,17500.0
2005-03-10 13:40:00,54.47,54.52,54.46,54.52,25700.0,33.2501,33.2807,33.244,33.2807,25700.0
2005-03-10 13:45:00,54.52,54.56,54.49,54.54,13700.0,33.2807,33.3051,33.2623,33.2929,13700.0
2005-03-10 13:50:00,54.55,54.55,54.5,54.5,8800.0,33.299,33.299,33.2685,33.2685,8800.0
2005-03-10 13:55:00,54.51,54.51,54.45,54.48,10000.0,33.2746,33.2746,33.2379,33.2562,10000.0
2005-03-10 14:00:00,54.48,54.49,54.47,54.47,11100.0,33.2562,33.2623,33.2501,33.2501,11100.0
2005-03-10 14:05:00,54.47,54.49,54.46,54.49,13700.0,33.2501,33.2623,33.244,33.2623,13700.0
2005-03-10 14:10:00,54.49,54.53,54.49,54.49,43600.0,33.2623,33.2868,33.2623,33.2623,43600.0
2005-03-10 14:15:00,54.51,54.55,54.51,54.52,48800.0,33.2746,33.299,33.2746,33.2807,48800.0
2005-03-10 14:20:00,54.52,54.52,54.43,54.43,16100.0,33.2807,33.2807,33.2257,33.2257,16100.0
2005-03-10 14:25:00,54.42,54.43,54.4,54.41,15600.0,33.2196,33.2257,33.2074,33.2135,15600.0
2005-03-10 14:30:00,54.42,54.45,54.42,54.45,23900.0,33.2196,33.2379,33.2196,33.2379,23900.0
2005-03-10 14:35:00,54.44,54.45,54.44,54.45,26800.0,33.2318,33.2379,33.2318,33.2379,26800.0
2005-03-10 14:40:00,54.44,54.49,54.44,54.45,26200.0,33.2318,33.2623,33.2318,33.2379,26200.0
2005-03-10 14:45:00,54.47,54.53,54.47,54.52,20000.0,33.2501,33.2868,33.2501,33.2807,20000.0
2005-03-10 14:50:00,54.52,54.53,54.51,54.53,18000.0,33.2807,33.2868,33.2746,33.2868,18000.0
2005-03-10 14:55:00,54.52,54.53,54.52,54.52,4700.0,33.2807,33.2868,33.2807,33.2807,4700.0
2005-03-10 15:00:00,54.51,54.51,54.5,54.51,9800.0,33.2746,33.2746,33.2685,33.2746,9800.0
2005-03-10 15:05:00,54.5,54.51,54.42,54.42,21500.0,33.2685,33.2746,33.2196,33.2196,21500.0
2005-03-10 15:10:00,54.41,54.41,54.39,54.4,17400.0,33.2135,33.2135,33.2013,33.2074,17400.0
2005-03-10 15:15:00,54.39,54.44,54.39,54.44,24600.0,33.2013,33.2318,33.2013,33.2318,24600.0
2005-03-10 15:20:00,54.43,54.43,54.41,54.43,28400.0,33.2257,33.2257,33.2135,33.2257,28400.0
2005-03-10 15:25:00,54.43,54.45,54.4,54.41,18600.0,33.2257,33.2379,33.2074,33.2135,18600.0
2005-03-10 15:30:00,54.41,54.42,54.37,54.38,26600.0,33.2135,33.2196,33.1891,33.1952,26600.0
2005-03-10 15:35:00,54.38,54.41,54.38,54.39,30200.0,33.1952,33.2135,33.1952,33.2013,30200.0
2005-03-10 15:40:00,54.4,54.48,54.4,54.48,57600.0,33.2074,33.2562,33.2074,33.2562,57600.0
2005-03-10 15:45:00,54.48,54.48,54.45,54.46,14300.0,33.2562,33.2562,33.2379,33.244,14300.0
2005-03-10 15:50:00,54.46,54.49,54.45,54.49,25900.0,33.244,33.2623,33.2379,33.2623,25900.0
2005-03-10 15:55:00,54.48,54.54,54.46,54.48,72000.0,33.2562,33.2929,33.244,33.2562,72000.0
2005-03-11 09:30:00,54.66,54.66,54.45,54.46,54300.0,33.3661,33.3661,33.2379,33.244,54300.0
2005-03-11 09:35:00,54.45,54.45,54.3,54.3,15200.0,33.2379,33.2379,33.1464,33.1464,15200.0
2005-03-11 09:40:00,54.29,54.4,54.24,54.37,21400.0,33.1403,33.2074,33.1097,33.1891,21400.0
2005-03-11 09:45:00,54.38,54.38,54.27,54.36,9800.0,33.1952,33.1952,33.1281,33.183,9800.0
2005-03-11 09:50:00,54.36,54.58,54.36,54.57,25700.0,33.183,33.3173,33.183,33.3112,25700.0
2005-03-11 09:55:00,54.57,54.63,54.55,54.63,18300.0,33.3112,33.3478,33.299,33.3478,18300.0
2005-03-11 10:00:00,54.63,54.63,54.45,54.47,11200.0,33.3478,33.3478,33.2379,33.2501,11200.0
2005-03-11 10:05:00,54.47,54.51,54.47,54.47,12000.0,33.2501,33.2746,33.2501,33.2501,12000.0
2005-03-11 10:10:00,54.47,54.48,54.4,54.42,17800.0,33.2501,33.2562,33.2074,33.2196,17800.0
2005-03-11 10:15:00,54.41,54.5,54.38,54.49,23700.0,33.2135,33.2685,33.1952,33.2623,23700.0
2005-03-11 10:20:00,54.49,54.49,54.43,54.45,16800.0,33.2623,33.2623,33.2257,33.2379,16800.0
2005-03-11 10:25:00,54.45,54.45,54.39,54.43,21500.0,33.2379,33.2379,33.2013,33.2257,21500.0
2005-03-11 10:30:00,54.44,54.48,54.43,54.48,8400.0,33.2318,33.2562,33.2257,33.2562,8400.0
2005-03-11 10:35:00,54.51,54.54,54.46,54.53,22000.0,33.2746,33.2929,33.244,33.2868,22000.0
2005-03-11 10:40:00,54.54,54.57,54.52,54.55,18100.0,33.2929,33.3112,33.2807,33.299,18100.0
2005-03-11 10:45:00,54.54,54.54,54.45,54.45,7700.0,33.2929,33.2929,33.2379,33.2379,7700.0
2005-03-11 10:50:00,54.45,54.48,54.33,54.35,30500.0,33.2379,33.2562,33.1647,33.1769,30500.0
2005-03-11 10:55:00,54.34,54.38,54.26,54.35,37300.0,33.1708,33.1952,33.1219,33.1769,37300.0
2005-03-11 11:00:00,54.34,54.38,54.32,54.32,22900.0,33.1708,33.1952,33.1586,33.1586,22900.0
2005-03-11 11:05:00,54.33,54.4,54.31,54.38,44000.0,33.1647,33.2074,33.1525,33.1952,44000.0
2005-03-11 11:10:00,54.39,54.39,54.37,54.37,37800.0,33.2013,33.2013,33.1891,33.1891,37800.0
2005-03-11 11:15:00,54.37,54.41,54.36,54.41,53200.0,33.1891,33.2135,33.183,33.2135,53200.0
2005-03-11 11:20:00,54.41,54.42,54.39,54.4,15800.0,33.2135,33.2196,33.2013,33.2074,15800.0
2005-03-11 11:25:00,54.41,54.45,54.38,54.38,26700.0,33.2135,33.2379,33.1952,33.1952,26700.0
2005-03-11 11:30:00,54.38,54.38,54.3,54.36,18900.0,33.1952,33.1952,33.1464,33.183,18900.0
2005-03-11 11:35:00,54.37,54.39,54.3,54.31,11500.0,33.1891,33.2013,33.1464,33.1525,11500.0
2005-03-11 11:40:00,54.31,54.36,54.31,54.35,15900.0,33.1525,33.183,33.1525,33.1769,15900.0
2005-03-11 11:45:00,54.35,54.38,54.34,54.38,12800.0,33.1769,33.1952,33.1708,33.1952,12800.0
2005-03-11 11:50:00,54.38,54.39,54.37,54.38,14000.0,33.1952,33.2013,33.1891,33.1952,14000.0
2005-03-11 11:55:00,54.38,54.42,54.38,54.41,11100.0,33.1952,33.2196,33.1952,33.2135,11100.0
2005-03-11 12:00:00,54.41,54.48,54.4,54.45,10300.0,33.2135,33.2562,33.2074,33.2379,10300.0
2005-03-11 12:05:00,54.46,54.46,54.43,54.45,26600.0,33.244,33.244,33.2257,33.2379,26600.0
2005-03-11 12:10:00,54.42,54.43,54.4,54.43,16000.0,33.2196,33.2257,33.2074,33.2257,16000.0
2005-03-11 12:15:00,54.43,54.47,54.43,54.47,6200.0,33.2257,33.2501,33.2257,33.2501,6200.0
2005-03-11 12:20:00,54.48,54.51,54.46,54.5,16700.0,33.2562,33.2746,33.244,33.2685,16700.0
2005-03-11 12:25:00,54.49,54.49,54.43,54.43,4500.0,33.2623,33.2623,33.2257,33.2257,4500.0
2005-03-11 12:30:00,54.42,54.45,54.41,54.42,8500.0,33.2196,33.2379,33.2135,33.2196,8500.0
2005-03-11 12:35:00,54.42,54.42,54.41,54.41,7100.0,33.2196,33.2196,33.2135,33.2135,7100.0
2005-03-11 12:40:00,54.41,54.41,54.41,54.41,4300.0,33.2135,33.2135,33.2135,33.2135,4300.0
2005-03-11 12:45:00,54.4,54.47,54.4,54.47,14400.0,33.2074,33.2501,33.2074,33.2501,14400.0
2005-03-11 12:50:00,54.45,54.47,54.44,54.45,6100.0,33.2379,33.2501,33.2318,33.2379,6100.0
2005-03-11 12:55:00,54.45,54.46,54.45,54.45,20900.0,33.2379,33.244,33.2379,33.2379,20900.0
2005-03-11 13:00:00,54.45,54.46,54.45,54.45,6700.0,33.2379,33.244,33.2379,33.2379,6700.0
2005-03-11 13:05:00,54.46,54.48,54.46,54.47,15900.0,33.244,33.2562,33.244,33.2501,15900.0
2005-03-11 13:10:00,54.47,54.48,54.42,54.45,25700.0,33.2501,33.2562,33.2196,33.2379,25700.0
2005-03-11 13:15:00,54.45,54.51,54.45,54.5,13500.0,33.2379,33.2746,33.2379,33.2685,13500.0
2005-03-11 13:20:00,54.5,54.55,54.5,54.55,15900.0,33.2685,33.299,33.2685,33.299,15900.0
2005-03-11 13:25:00,54.55,54.55,54.53,54.55,24600.0,33.299,33.299,33.2868,33.299,24600.0
2005-03-11 13:30:00,54.55,54.56,54.54,54.55,18400.0,33.299,33.3051,33.2929,33.299,18400.0
2005-03-11 13:35:00,54.55,54.55,54.53,54.53,6600.0,33.299,33.299,33.2868,33.2868,6600.0
2005-03-11 13:40:00,54.51,54.54,54.51,54.53,13800.0,33.2746,33.2929,33.2746,33.2868,13800.0
2005-03-11 13:45:00,54.53,54.53,54.47,54.47,34500.0,33.2868,33.2868,33.2501,33.2501,34500.0
2005-03-11 13:50:00,54.47,54.48,54.44,54.47,36100.0,33.2501,33.2562,33.2318,33.2501,36100.0
2005-03-11 13:55:00,54.46,54.46,54.35,54.38,23500.0,33.244,33.244,33.1769,33.1952,23500.0
2005-03-11 14:00:00,54.39,54.44,54.38,54.39,28000.0,33.2013,33.2318,33.1952,33.2013,28000.0
2005-03-11 14:05:00,54.39,54.42,54.39,54.41,4900.0,33.2013,33.2196,33.2013,33.2135,4900.0
2005-03-11 14:10:00,54.42,54.43,54.42,54.42,26700.0,33.2196,33.2257,33.2196,33.2196,26700.0
2005-03-11 14:15:00,54.42,54.45,54.42,54.43,29700.0,33.2196,33.2379,33.2196,33.2257,29700.0
2005-03-11 14:20:00,54.42,54.42,54.4,54.41,14200.0,33.2196,33.2196,33.2074,33.2135,14200.0
2005-03-11 14:25:00,54.41,54.42,54.4,54.4,10200.0,33.2135,33.2196,33.2074,33.2074,10200.0
2005-03-11 14:30:00,54.4,54.41,54.4,54.41,10400.0,33.2074,33.2135,33.2074,33.2135,10400.0
2005-03-11 14:35:00,54.41,54.41,54.4,54.41,14700.0,33.2135,33.2135,33.2074,33.2135,14700.0
2005-03-11 14:40:00,54.41,54.41,54.4,54.4,7100.0,33.2135,33.2135,33.2074,33.2074,7100.0
2005-03-11 14:45:00,54.4,54.41,54.4,54.4,6000.0,33.2074,33.2135,33.2074,33.2074,6000.0
2005-03-11 14:50:00,54.4,54.4,54.3,54.34,52900.0,33.2074,33.2074,33.1464,33.1708,52900.0
2005-03-11 14:55:00,54.33,54.34,54.29,54.34,20100.0,33.1647,33.1708,33.1403,33.1708,20100.0
2005-03-11 15:00:00,54.34,54.34,54.25,54.28,18800.0,33.1708,33.1708,33.1158,33.1342,18800.0
2005-03-11 15:05:00,54.29,54.33,54.27,54.32,14600.0,33.1403,33.1647,33.1281,33.1586,14600.0
2005-03-11 15:10:00,54.33,54.39,54.33,54.39,22600.0,33.1647,33.2013,33.1647,33.2013,22600.0
2005-03-11 15:15:00,54.38,54.41,54.37,54.41,24700.0,33.1952,33.2135,33.1891,33.2135,24700.0
2005-03-11 15:20:00,54.41,54.41,54.38,54.4,67500.0,33.2135,33.2135,33.1952,33.2074,67500.0
2005-03-11 15:25:00,54.41,54.41,54.36,54.37,32500.0,33.2135,33.2135,33.183,33.1891,32500.0
2005-03-11 15:30:00,54.37,54.4,54.34,54.39,39100.0,33.1891,33.2074,33.1708,33.2013,39100.0
2005-03-11 15:35:00,54.37,54.39,54.34,54.35,15000.0,33.1891,33.2013,33.1708,33.1769,15000.0
2005-03-11 15:40:00,54.35,54.35,54.34,54.34,25800.0,33.1769,33.1769,33.1708,33.1708,25800.0
2005-03-11 15:45:00,54.35,54.49,54.32,54.44,62200.0,33.1769,33.2623,33.1586,33.2318,62200.0
2005-03-11 15:50:00,54.45,54.5,54.41,54.47,32500.0,33.2379,33.2685,33.2135,33.2501,32500.0
2005-03-11 15:55:00,54.49,54.51,54.41,54.42,59400.0,33.2623,33.2746,33.2135,33.2196,59400.0
2005-03-14 09:30:00,54.3,54.48,54.3,54.41,65000.0,33.1464,33.2562,33.1464,33.2135,65000.0
2005-03-14 09:35:00,54.49,54.56,54.46,54.48,20000.0,33.2623,33.3051,33.244,33.2562,20000.0
2005-03-14 09:40:00,54.48,54.54,54.47,54.54,23800.0,33.2562,33.2929,33.2501,33.2929,23800.0
2005-03-14 09:45:00,54.55,54.67,54.51,54.66,39800.0,33.299,33.3722,33.2746,33.3661,39800.0
2005-03-14 09:50:00,54.66,54.8,54.64,54.75,53200.0,33.3661,33.4516,33.3539,33.4211,53200.0
2005-03-14 09:55:00,54.75,54.82,54.75,54.79,27000.0,33.4211,33.4638,33.4211,33.4455,27000.0
2005-03-14 10:00:00,54.77,54.78,54.71,54.76,58200.0,33.4333,33.4394,33.3966,33.4272,58200.0
2005-03-14 10:05:00,54.76,54.9,54.74,54.88,27300.0,33.4272,33.5126,33.415,33.5004,27300.0
2005-03-14 10:10:00,54.9,55.0,54.89,54.92,305700.0,33.5126,33.5737,33.5065,33.5248,305700.0
2005-03-14 10:15:00,54.92,55.0,54.89,54.96,105900.0,33.5248,33.5737,33.5065,33.5492,105900.0
2005-03-14 10:20:00,55.0,55.02,54.97,54.98,257600.0,33.5737,33.5859,33.5554,33.5615,257600.0
2005-03-14 10:25:00,54.98,55.01,54.92,54.96,53100.0,33.5615,33.5798,33.5248,33.5492,53100.0
2005-03-14 10:30:00,54.95,55.1,54.93,55.08,129700.0,33.5431,33.6347,33.5309,33.6225,129700.0
2005-03-14 10:35:00,55.09,55.13,55.02,55.13,38800.0,33.6286,33.653,33.5859,33.653,38800.0
2005-03-14 10:40:00,55.12,55.25,55.09,55.24,82600.0,33.6469,33.7263,33.6286,33.7202,82600.0
2005-03-14 10:45:00,55.24,55.24,55.11,55.13,27500.0,33.7202,33.7202,33.6408,33.653,27500.0
2005-03-14 10:50:00,55.15,55.2,55.14,55.18,28800.0,33.6652,33.6958,33.6591,33.6835,28800.0
2005-03-14 10:55:00,55.19,55.41,55.18,55.32,69900.0,33.6896,33.8239,33.6835,33.769,69900.0
2005-03-14 11:00:00,55.32,55.34,55.26,55.26,46700.0,33.769,33.7812,33.7324,33.7324,46700.0
2005-03-14 11:05:00,55.27,55.28,55.18,55.18,14400.0,33.7385,33.7446,33.6835,33.6835,14400.0
2005-03-14 11:10:00,55.19,55.21,55.15,55.18,33200.0,33.6896,33.7019,33.6652,33.6835,33200.0
2005-03-14 11:15:00,55.17,55.26,55.14,55.22,44900.0,33.6774,33.7324,33.6591,33.708,44900.0
2005-03-14 11:20:00,55.23,55.25,55.21,55.24,13000.0,33.7141,33.7263,33.7019,33.7202,13000.0
2005-03-14 11:25:00,55.24,55.31,55.2,55.28,27900.0,33.7202,33.7629,33.6958,33.7446,27900.0
2005-03-14 11:30:00,55.29,55.29,55.21,55.21,16100.0,33.7507,33.7507,33.7019,33.7019,16100.0
2005-03-14 11:35:00,55.21,55.22,55.14,55.15,19500.0,33.7019,33.708,33.6591,33.6652,19500.0
2005-03-14 11:40:00,55.12,55.15,55.1,55.14,62900.0,33.6469,33.6652,33.6347,33.6591,62900.0
2005-03-14 11:45:00,55.13,55.13,55.11,55.12,14300.0,33.653,33.653,33.6408,33.6469,14300.0
2005-03-14 11:50:00,55.1,55.11,55.09,55.11,93700.0,33.6347,33.6408,33.6286,33.6408,93700.0
2005-03-14 11:55:00,55.09,55.1,55.06,55.06,18000.0,33.6286,33.6347,33.6103,33.6103,18000.0
2005-03-14 12:00:00,55.06,55.09,55.02,55.08,56800.0,33.6103,33.6286,33.5859,33.6225,56800.0
2005-03-14 12:05:00,55.07,55.08,55.0,55.02,56500.0,33.6164,33.6225,33.5737,33.5859,56500.0
2005-03-14 12:10:00,55.02,55.04,55.0,55.02,19900.0,33.5859,33.5981,33.5737,33.5859,19900.0
2005-03-14 12:15:00,55.01,55.02,54.93,54.93,16700.0,33.5798,33.5859,33.5309,33.5309,16700.0
2005-03-14 12:20:00,54.93,54.94,54.92,54.93,7800.0,33.5309,33.537,33.5248,33.5309,7800.0
2005-03-14 12:25:00,54.93,54.93,54.77,54.77,59500.0,33.5309,33.5309,33.4333,33.4333,59500.0
2005-03-14 12:30:00,54.77,54.8,54.77,54.79,12800.0,33.4333,33.4516,33.4333,33.4455,12800.0
2005-03-14 12:35:00,54.79,54.8,54.73,54.76,14400.0,33.4455,33.4516,33.4088,33.4272,14400.0
2005-03-14 12:40:00,54.74,54.74,54.69,54.69,31500.0,33.415,33.415,33.3844,33.3844,31500.0
2005-03-14 12:45:00,54.65,54.68,54.65,54.65,28800.0,33.36,33.3783,33.36,33.36,28800.0
2005-03-14 12:50:00,54.65,54.76,54.63,54.73,43900.0,33.36,33.4272,33.3478,33.4088,43900.0
2005-03-14 12:55:00,54.73,54.74,54.68,54.68,14300.0,33.4088,33.415,33.3783,33.3783,14300.0
2005-03-14 13:00:00,54.67,54.7,54.67,54.68,13200.0,33.3722,33.3905,33.3722,33.3783,13200.0
2005-03-14 13:05:00,54.67,54.67,54.63,54.63,10800.0,33.3722,33.3722,33.3478,33.3478,10800.0
2005-03-14 13:10:00,54.58,54.58,54.54,54.57,55900.0,33.3173,33.3173,33.2929,33.3112,55900.0
2005-03-14 13:15:00,54.56,54.67,54.52,54.61,39000.0,33.3051,33.3722,33.2807,33.3356,39000.0
2005-03-14 13:20:00,54.61,54.62,54.6,54.6,16600.0,33.3356,33.3417,33.3295,33.3295,16600.0
2005-03-14 13:25:00,54.59,54.59,54.54,54.55,14600.0,33.3234,33.3234,33.2929,33.299,14600.0
2005-03-14 13:30:00,54.56,54.56,54.44,54.47,51200.0,33.3051,33.3051,33.2318,33.2501,51200.0
2005-03-14 13:35:00,54.47,54.57,54.45,54.57,47400.0,33.2501,33.3112,33.2379,33.3112,47400.0
2005-03-14 13:40:00,54.57,54.62,54.57,54.6,8800.0,33.3112,33.3417,33.3112,33.3295,8800.0
2005-03-14 13:45:00,54.59,54.63,54.59,54.63,10000.0,33.3234,33.3478,33.3234,33.3478,10000.0
2005-03-14 13:50:00,54.63,54.65,54.61,54.63,8400.0,33.3478,33.36,33.3356,33.3478,8400.0
2005-03-14 13:55:00,54.63,54.69,54.63,54.68,23400.0,33.3478,33.3844,33.3478,33.3783,23400.0
2005-03-14 14:00:00,54.69,54.75,54.68,54.73,27900.0,33.3844,33.4211,33.3783,33.4088,27900.0
2005-03-14 14:05:00,54.76,54.8,54.74,54.75,48000.0,33.4272,33.4516,33.415,33.4211,48000.0
2005-03-14 14:10:00,54.74,54.75,54.67,54.7,25200.0,33.415,33.4211,33.3722,33.3905,25200.0
2005-03-14 14:15:00,54.7,54.7,54.66,54.67,7200.0,33.3905,33.3905,33.3661,33.3722,7200.0
2005-03-14 14:20:00,54.68,54.71,54.64,54.64,19200.0,33.3783,33.3966,33.3539,33.3539,19200.0
2005-03-14 14:25:00,54.64,54.74,54.64,54.7,31400.0,33.3539,33.415,33.3539,33.3905,31400.0
2005-03-14 14:30:00,54.69,54.69,54.68,54.69,20700.0,33.3844,33.3844,33.3783,33.3844,20700.0
2005-03-14 14:35:00,54.69,54.77,54.69,54.75,39500.0,33.3844,33.4333,33.3844,33.4211,39500.0
2005-03-14 14:40:00,54.75,54.76,54.73,54.73,24200.0,33.4211,33.4272,33.4088,33.4088,24200.0
2005-03-14 14:45:00,54.74,54.74,54.65,54.65,16900.0,33.415,33.415,33.36,33.36,16900.0
2005-03-14 14:50:00,54.64,54.67,54.64,54.66,6500.0,33.3539,33.3722,33.3539,33.3661,6500.0
2005-03-14 14:55:00,54.67,54.71,54.64,54.69,17500.0,33.3722,33.3966,33.3539,33.3844,17500.0
2005-03-14 15:00:00,54.69,54.74,54.68,54.74,105400.0,33.3844,33.415,33.3783,33.415,105400.0
2005-03-14 15:05:00,54.73,54.73,54.71,54.72,15000.0,33.4088,33.4088,33.3966,33.4027,15000.0
2005-03-14 15:10:00,54.72,54.76,54.71,54.75,19800.0,33.4027,33.4272,33.3966,33.4211,19800.0
2005-03-14 15:15:00,54.75,54.76,54.72,54.74,22800.0,33.4211,33.4272,33.4027,33.415,22800.0
2005-03-14 15:20:00,54.74,54.78,54.74,54.77,22300.0,33.415,33.4394,33.415,33.4333,22300.0
2005-03-14 15:25:00,54.77,54.83,54.75,54.81,29200.0,33.4333,33.4699,33.4211,33.4577,29200.0
2005-03-14 15:30:00,54.85,54.85,54.74,54.74,45700.0,33.4821,33.4821,33.415,33.415,45700.0
2005-03-14 15:35:00,54.74,54.76,54.74,54.75,22500.0,33.415,33.4272,33.415,33.4211,22500.0
2005-03-14 15:40:00,54.75,54.75,54.63,54.66,88500.0,33.4211,33.4211,33.3478,33.3661,88500.0
2005-03-14 15:45:00,54.67,54.67,54.59,54.6,56900.0,33.3722,33.3722,33.3234,33.3295,56900.0
2005-03-14 15:50:00,54.6,54.67,54.59,54.65,54200.0,33.3295,33.3722,33.3234,33.36,54200.0
2005-03-14 15:55:00,54.64,54.65,54.62,54.64,129700.0,33.3539,33.36,33.3417,33.3539,129700.0
2005-03-15 09:30:00,54.85,54.85,54.6,54.6,46700.0,33.4821,33.4821,33.3295,33.3295,46700.0
2005-03-15 09:35:00,54.6,54.91,54.6,54.91,15100.0,33.3295,33.5187,33.3295,33.5187,15100.0
2005-03-15 09:40:00,54.91,55.09,54.91,55.09,27100.0,33.5187,33.6286,33.5187,33.6286,27100.0
2005-03-15 09:45:00,55.03,55.07,54.88,54.93,20900.0,33.592,33.6164,33.5004,33.5309,20900.0
2005-03-15 09:50:00,54.93,55.06,54.93,55.05,57300.0,33.5309,33.6103,33.5309,33.6042,57300.0
2005-03-15 09:55:00,55.05,55.08,55.02,55.03,10600.0,33.6042,33.6225,33.5859,33.592,10600.0
2005-03-15 10:00:00,55.05,55.09,55.03,55.03,67700.0,33.6042,33.6286,33.592,33.592,67700.0
2005-03-15 10:05:00,55.03,55.05,55.01,55.02,32000.0,33.592,33.6042,33.5798,33.5859,32000.0
2005-03-15 10:10:00,55.02,55.06,55.0,55.05,15100.0,33.5859,33.6103,33.5737,33.6042,15100.0
2005-03-15 10:15:00,55.04,55.07,55.01,55.04,9800.0,33.5981,33.6164,33.5798,33.5981,9800.0
2005-03-15 10:20:00,55.04,55.08,55.01,55.08,61100.0,33.5981,33.6225,33.5798,33.6225,61100.0
2005-03-15 10:25:00,55.07,55.13,55.07,55.1,14100.0,33.6164,33.653,33.6164,33.6347,14100.0
2005-03-15 10:30:00,55.12,55.13,55.06,55.09,71700.0,33.6469,33.653,33.6103,33.6286,71700.0
2005-03-15 10:35:00,55.08,55.13,55.06,55.07,116900.0,33.6225,33.653,33.6103,33.6164,116900.0
2005-03-15 10:40:00,55.07,55.13,55.07,55.09,16400.0,33.6164,33.653,33.6164,33.6286,16400.0
2005-03-15 10:45:00,55.12,55.15,55.09,55.14,17400.0,33.6469,33.6652,33.6286,33.6591,17400.0
2005-03-15 10:50:00,55.16,55.16,55.11,55.16,11100.0,33.6713,33.6713,33.6408,33.6713,11100.0
2005-03-15 10:55:00,55.16,55.24,55.16,55.22,9200.0,33.6713,33.7202,33.6713,33.708,9200.0
2005-03-15 11:00:00,55.23,55.26,55.22,55.26,16400.0,33.7141,33.7324,33.708,33.7324,16400.0
2005-03-15 11:05:00,55.27,55.27,55.19,55.2,9800.0,33.7385,33.7385,33.6896,33.6958,9800.0
2005-03-15 11:10:00,55.2,55.24,55.2,55.23,14800.0,33.6958,33.7202,33.6958,33.7141,14800.0
2005-03-15 11:15:00,55.24,55.32,55.23,55.23,30900.0,33.7202,33.769,33.7141,33.7141,30900.0
2005-03-15 11:20:00,55.23,55.23,55.19,55.21,12500.0,33.7141,33.7141,33.6896,33.7019,12500.0
2005-03-15 11:25:00,55.2,55.2,55.13,55.13,10600.0,33.6958,33.6958,33.653,33.653,10600.0
2005-03-15 11:30:00,55.12,55.12,55.03,55.09,46700.0,33.6469,33.6469,33.592,33.6286,46700.0
2005-03-15 11:35:00,55.09,55.12,55.02,55.05,125000.0,33.6286,33.6469,33.5859,33.6042,125000.0
2005-03-15 11:40:00,55.05,55.06,54.94,54.98,230900.0,33.6042,33.6103,33.537,33.5615,230900.0
2005-03-15 11:45:00,54.98,55.0,54.93,54.99,111200.0,33.5615,33.5737,33.5309,33.5676,111200.0
2005-03-15 11:50:00,54.98,55.0,54.95,54.97,91900.0,33.5615,33.5737,33.5431,33.5554,91900.0
2005-03-15 11:55:00,54.97,54.99,54.91,54.94,85500.0,33.5554,33.5676,33.5187,33.537,85500.0
2005-03-15 12:00:00,54.93,54.94,54.8,54.91,30900.0,33.5309,33.537,33.4516,33.5187,30900.0
2005-03-15 12:05:00,54.9,54.95,54.88,54.95,33000.0,33.5126,33.5431,33.5004,33.5431,33000.0
2005-03-15 12:10:00,54.94,54.98,54.89,54.96,23900.0,33.537,33.5615,33.5065,33.5492,23900.0
2005-03-15 12:15:00,54.95,54.97,54.95,54.96,22200.0,33.5431,33.5554,33.5431,33.5492,22200.0
2005-03-15 12:20:00,54.96,55.01,54.96,55.0,12100.0,33.5492,33.5798,33.5492,33.5737,12100.0
2005-03-15 12:25:00,55.01,55.02,54.99,54.99,20700.0,33.5798,33.5859,33.5676,33.5676,20700.0
2005-03-15 12:30:00,54.99,55.0,54.93,54.93,27000.0,33.5676,33.5737,33.5309,33.5309,27000.0
2005-03-15 12:35:00,54.93,54.96,54.93,54.93,26000.0,33.5309,33.5492,33.5309,33.5309,26000.0
2005-03-15 12:40:00,54.93,54.94,54.91,54.92,28800.0,33.5309,33.537,33.5187,33.5248,28800.0
2005-03-15 12:45:00,54.92,54.99,54.9,54.99,7400.0,33.5248,33.5676,33.5126,33.5676,7400.0
2005-03-15 12:50:00,54.99,55.01,54.99,54.99,9300.0,33.5676,33.5798,33.5676,33.5676,9300.0
2005-03-15 12:55:00,54.98,54.99,54.98,54.99,9300.0,33.5615,33.5676,33.5615,33.5676,9300.0
2005-03-15 13:00:00,54.98,54.99,54.94,54.96,13300.0,33.5615,33.5676,33.537,33.5492,13300.0
2005-03-15 13:05:00,54.95,54.95,54.83,54.83,22100.0,33.5431,33.5431,33.4699,33.4699,22100.0
2005-03-15 13:10:00,54.83,54.88,54.83,54.88,23400.0,33.4699,33.5004,33.4699,33.5004,23400.0
2005-03-15 13:15:00,54.88,54.91,54.87,54.91,10700.0,33.5004,33.5187,33.4943,33.5187,10700.0
2005-03-15 13:20:00,54.92,54.93,54.9,54.92,24900.0,33.5248,33.5309,33.5126,33.5248,24900.0
2005-03-15 13:25:00,54.92,54.94,54.91,54.93,5400.0,33.5248,33.537,33.5187,33.5309,5400.0
2005-03-15 13:30:00,54.94,54.96,54.92,54.96,38200.0,33.537,33.5492,33.5248,33.5492,38200.0
2005-03-15 13:35:00,54.96,54.96,54.95,54.96,17700.0,33.5492,33.5492,33.5431,33.5492,17700.0
2005-03-15 13:40:00,54.95,54.96,54.95,54.96,20300.0,33.5431,33.5492,33.5431,33.5492,20300.0
2005-03-15 13:45:00,54.96,54.96,54.95,54.95,15000.0,33.5492,33.5492,33.5431,33.5431,15000.0
2005-03-15 13:50:00,54.96,54.96,54.95,54.96,17200.0,33.5492,33.5492,33.5431,33.5492,17200.0
2005-03-15 13:55:00,54.95,54.98,54.93,54.97,28700.0,33.5431,33.5615,33.5309,33.5554,28700.0
2005-03-15 14:00:00,54.98,55.0,54.96,54.98,13300.0,33.5615,33.5737,33.5492,33.5615,13300.0
2005-03-15 14:05:00,55.0,55.0,54.96,54.96,58800.0,33.5737,33.5737,33.5492,33.5492,58800.0
2005-03-15 14:10:00,54.97,54.97,54.91,54.94,16900.0,33.5554,33.5554,33.5187,33.537,16900.0
2005-03-15 14:15:00,54.94,54.94,54.89,54.9,18700.0,33.537,33.537,33.5065,33.5126,18700.0
2005-03-15 14:20:00,54.9,54.91,54.86,54.86,24500.0,33.5126,33.5187,33.4882,33.4882,24500.0
2005-03-15 14:25:00,54.86,54.88,54.85,54.87,38000.0,33.4882,33.5004,33.4821,33.4943,38000.0
2005-03-15 14:30:00,54.87,54.9,54.8,54.85,25900.0,33.4943,33.5126,33.4516,33.4821,25900.0
2005-03-15 14:35:00,54.84,54.9,54.84,54.9,16500.0,33.476,33.5126,33.476,33.5126,16500.0
2005-03-15 14:40:00,54.9,54.96,54.9,54.94,22500.0,33.5126,33.5492,33.5126,33.537,22500.0
2005-03-15 14:45:00,54.92,54.94,54.84,54.88,25400.0,33.5248,33.537,33.476,33.5004,25400.0
2005-03-15 14:50:00,54.88,54.95,54.88,54.94,32600.0,33.5004,33.5431,33.5004,33.537,32600.0
2005-03-15 14:55:00,54.94,54.95,54.91,54.91,15700.0,33.537,33.5431,33.5187,33.5187,15700.0
2005-03-15 15:00:00,54.91,54.94,54.9,54.93,47700.0,33.5187,33.537,33.5126,33.5309,47700.0
2005-03-15 15:05:00,54.93,54.95,54.93,54.93,29800.0,33.5309,33.5431,33.5309,33.5309,29800.0
2005-03-15 15:10:00,54.93,54.93,54.86,54.86,23800.0,33.5309,33.5309,33.4882,33.4882,23800.0
2005-03-15 15:15:00,54.87,54.87,54.8,54.86,33900.0,33.4943,33.4943,33.4516,33.4882,33900.0
2005-03-15 15:20:00,54.86,54.89,54.85,54.85,14400.0,33.4882,33.5065,33.4821,33.4821,14400.0
2005-03-15 15:25:00,54.86,54.9,54.86,54.88,23700.0,33.4882,33.5126,33.4882,33.5004,23700.0
2005-03-15 15:30:00,54.88,54.94,54.87,54.93,53700.0,33.5004,33.537,33.4943,33.5309,53700.0
2005-03-15 15:35:00,54.94,54.94,54.92,54.94,19900.0,33.537,33.537,33.5248,33.537,19900.0
2005-03-15 15:40:00,54.94,54.95,54.9,54.91,43500.0,33.537,33.5431,33.5126,33.5187,43500.0
2005-03-15 15:45:00,54.9,54.91,54.89,54.89,16100.0,33.5126,33.5187,33.5065,33.5065,16100.0
2005-03-15 15:50:00,54.9,54.9,54.84,54.85,34900.0,33.5126,33.5126,33.476,33.4821,34900.0
2005-03-15 15:55:00,54.84,54.84,54.75,54.78,31000.0,33.476,33.476,33.4211,33.4394,31000.0
2005-03-16 09:30:00,54.37,54.38,54.23,54.32,119900.0,33.1891,33.1952,33.1036,33.1586,119900.0
2005-03-16 09:35:00,54.36,54.54,54.33,54.52,16200.0,33.183,33.2929,33.1647,33.2807,16200.0
2005-03-16 09:40:00,54.55,54.65,54.53,54.65,42500.0,33.299,33.36,33.2868,33.36,42500.0
2005-03-16 09:45:00,54.58,54.72,54.57,54.7,106600.0,33.3173,33.4027,33.3112,33.3905,106600.0
2005-03-16 09:50:00,54.69,54.8,54.69,54.77,73200.0,33.3844,33.4516,33.3844,33.4333,73200.0
2005-03-16 09:55:00,54.77,54.79,54.57,54.57,48300.0,33.4333,33.4455,33.3112,33.3112,48300.0
2005-03-16 10:00:00,54.58,54.63,54.5,54.63,33900.0,33.3173,33.3478,33.2685,33.3478,33900.0
2005-03-16 10:05:00,54.62,54.63,54.53,54.55,26000.0,33.3417,33.3478,33.2868,33.299,26000.0
2005-03-16 10:10:00,54.55,54.61,54.55,54.61,36600.0,33.299,33.3356,33.299,33.3356,36600.0
2005-03-16 10:15:00,54.6,54.62,54.6,54.61,37500.0,33.3295,33.3417,33.3295,33.3356,37500.0
2005-03-16 10:20:00,54.6,54.63,54.6,54.63,37400.0,33.3295,33.3478,33.3295,33.3478,37400.0
2005-03-16 10:25:00,54.63,54.67,54.63,54.67,21200.0,33.3478,33.3722,33.3478,33.3722,21200.0
2005-03-16 10:30:00,54.67,54.7,54.57,54.6,37600.0,33.3722,33.3905,33.3112,33.3295,37600.0
2005-03-16 10:35:00,54.61,54.62,54.52,54.53,53800.0,33.3356,33.3417,33.2807,33.2868,53800.0
2005-03-16 10:40:00,54.54,54.58,54.5,54.5,47500.0,33.2929,33.3173,33.2685,33.2685,47500.0
2005-03-16 10:45:00,54.46,54.54,54.45,54.52,48000.0,33.244,33.2929,33.2379,33.2807,48000.0
2005-03-16 10:50:00,54.51,54.52,54.51,54.51,12600.0,33.2746,33.2807,33.2746,33.2746,12600.0
2005-03-16 10:55:00,54.52,54.52,54.44,54.44,16300.0,33.2807,33.2807,33.2318,33.2318,16300.0
2005-03-16 11:00:00,54.43,54.45,54.42,54.44,15700.0,33.2257,33.2379,33.2196,33.2318,15700.0
2005-03-16 11:05:00,54.44,54.44,54.38,54.38,123100.0,33.2318,33.2318,33.1952,33.1952,123100.0
2005-03-16 11:10:00,54.39,54.39,54.3,54.31,54100.0,33.2013,33.2013,33.1464,33.1525,54100.0
2005-03-16 11:15:00,54.31,54.33,54.26,54.26,68900.0,33.1525,33.1647,33.1219,33.1219,68900.0
2005-03-16 11:20:00,54.26,54.29,54.23,54.23,19700.0,33.1219,33.1403,33.1036,33.1036,19700.0
2005-03-16 11:25:00,54.23,54.25,54.2,54.25,17500.0,33.1036,33.1158,33.0853,33.1158,17500.0
2005-03-16 11:30:00,54.25,54.25,54.18,54.24,86800.0,33.1158,33.1158,33.0731,33.1097,86800.0
2005-03-16 11:35:00,54.24,54.33,54.24,54.33,11900.0,33.1097,33.1647,33.1097,33.1647,11900.0
2005-03-16 11:40:00,54.34,54.39,54.34,54.35,25200.0,33.1708,33.2013,33.1708,33.1769,25200.0
2005-03-16 11:45:00,54.35,54.35,54.32,54.32,8400.0,33.1769,33.1769,33.1586,33.1586,8400.0
2005-03-16 11:50:00,54.32,54.32,54.25,54.26,37700.0,33.1586,33.1586,33.1158,33.1219,37700.0
2005-03-16 11:55:00,54.26,54.29,54.22,54.24,36900.0,33.1219,33.1403,33.0975,33.1097,36900.0
2005-03-16 12:00:00,54.24,54.27,54.24,54.27,14300.0,33.1097,33.1281,33.1097,33.1281,14300.0
2005-03-16 12:05:00,54.26,54.29,54.24,54.26,19800.0,33.1219,33.1403,33.1097,33.1219,19800.0
2005-03-16 12:10:00,54.26,54.27,54.23,54.25,9900.0,33.1219,33.1281,33.1036,33.1158,9900.0
2005-03-16 12:15:00,54.24,54.29,54.24,54.28,23900.0,33.1097,33.1403,33.1097,33.1342,23900.0
2005-03-16 12:20:00,54.28,54.29,54.23,54.25,49400.0,33.1342,33.1403,33.1036,33.1158,49400.0
2005-03-16 12:25:00,54.25,54.26,54.23,54.25,10600.0,33.1158,33.1219,33.1036,33.1158,10600.0
2005-03-16 12:30:00,54.25,54.27,54.22,54.27,12800.0,33.1158,33.1281,33.0975,33.1281,12800.0
2005-03-16 12:35:00,54.3,54.32,54.27,54.32,21600.0,33.1464,33.1586,33.1281,33.1586,21600.0
2005-03-16 12:40:00,54.32,54.32,54.27,54.31,15100.0,33.1586,33.1586,33.1281,33.1525,15100.0
2005-03-16 12:45:00,54.3,54.34,54.3,54.34,18400.0,33.1464,33.1708,33.1464,33.1708,18400.0
2005-03-16 12:50:00,54.35,54.36,54.33,54.34,7800.0,33.1769,33.183,33.1647,33.1708,7800.0
2005-03-16 12:55:00,54.35,54.38,54.33,54.38,8800.0,33.1769,33.1952,33.1647,33.1952,8800.0
2005-03-16 13:00:00,54.37,54.4,54.35,54.39,20000.0,33.1891,33.2074,33.1769,33.2013,20000.0
2005-03-16 13:05:00,54.39,54.39,54.25,54.25,20700.0,33.2013,33.2013,33.1158,33.1158,20700.0
2005-03-16 13:10:00,54.25,54.26,54.21,54.24,32800.0,33.1158,33.1219,33.0914,33.1097,32800.0
2005-03-16 13:15:00,54.24,54.26,54.23,54.25,15200.0,33.1097,33.1219,33.1036,33.1158,15200.0
2005-03-16 13:20:00,54.26,54.28,54.25,54.27,8500.0,33.1219,33.1342,33.1158,33.1281,8500.0
2005-03-16 13:25:00,54.27,54.28,54.25,54.27,12800.0,33.1281,33.1342,33.1158,33.1281,12800.0
2005-03-16 13:30:00,54.26,54.28,54.23,54.23,32600.0,33.1219,33.1342,33.1036,33.1036,32600.0
2005-03-16 13:35:00,54.22,54.25,54.21,54.25,24000.0,33.0975,33.1158,33.0914,33.1158,24000.0
2005-03-16 13:40:00,54.25,54.26,54.22,54.26,10900.0,33.1158,33.1219,33.0975,33.1219,10900.0
2005-03-16 13:45:00,54.26,54.29,54.26,54.27,30300.0,33.1219,33.1403,33.1219,33.1281,30300.0
2005-03-16 13:50:00,54.27,54.27,54.24,54.24,11500.0,33.1281,33.1281,33.1097,33.1097,11500.0
2005-03-16 13:55:00,54.24,54.25,54.21,54.21,22200.0,33.1097,33.1158,33.0914,33.0914,22200.0
2005-03-16 14:00:00,54.22,54.22,54.16,54.16,18200.0,33.0975,33.0975,33.0609,33.0609,18200.0
2005-03-16 14:05:00,54.16,54.21,54.14,54.2,25500.0,33.0609,33.0914,33.0487,33.0853,25500.0
2005-03-16 14:10:00,54.2,54.21,54.19,54.2,11000.0,33.0853,33.0914,33.0792,33.0853,11000.0
2005-03-16 14:15:00,54.2,54.21,54.18,54.2,11000.0,33.0853,33.0914,33.0731,33.0853,11000.0
2005-03-16 14:20:00,54.2,54.25,54.2,54.25,25900.0,33.0853,33.1158,33.0853,33.1158,25900.0
2005-03-16 14:25:00,54.24,54.27,54.23,54.27,29300.0,33.1097,33.1281,33.1036,33.1281,29300.0
2005-03-16 14:30:00,54.27,54.3,54.24,54.24,55000.0,33.1281,33.1464,33.1097,33.1097,55000.0
2005-03-16 14:35:00,54.24,54.28,54.23,54.24,53300.0,33.1097,33.1342,33.1036,33.1097,53300.0
2005-03-16 14:40:00,54.23,54.26,54.21,54.23,64400.0,33.1036,33.1219,33.0914,33.1036,64400.0
2005-03-16 14:45:00,54.22,54.26,54.21,54.23,62200.0,33.0975,33.1219,33.0914,33.1036,62200.0
2005-03-16 14:50:00,54.23,54.25,54.22,54.25,38900.0,33.1036,33.1158,33.0975,33.1158,38900.0
2005-03-16 14:55:00,54.25,54.25,54.2,54.22,59400.0,33.1158,33.1158,33.0853,33.0975,59400.0
2005-03-16 15:00:00,54.23,54.28,54.23,54.25,61600.0,33.1036,33.1342,33.1036,33.1158,61600.0
2005-03-16 15:05:00,54.24,54.25,54.2,54.22,27600.0,33.1097,33.1158,33.0853,33.0975,27600.0
2005-03-16 15:10:00,54.21,54.22,54.17,54.2,54800.0,33.0914,33.0975,33.067,33.0853,54800.0
2005-03-16 15:15:00,54.18,54.2,54.1,54.17,86700.0,33.0731,33.0853,33.0243,33.067,86700.0
2005-03-16 15:20:00,54.18,54.22,54.14,54.22,36300.0,33.0731,33.0975,33.0487,33.0975,36300.0
2005-03-16 15:25:00,54.22,54.25,54.19,54.25,26000.0,33.0975,33.1158,33.0792,33.1158,26000.0
2005-03-16 15:30:00,54.24,54.25,54.2,54.22,40700.0,33.1097,33.1158,33.0853,33.0975,40700.0
2005-03-16 15:35:00,54.22,54.23,54.21,54.23,41000.0,33.0975,33.1036,33.0914,33.1036,41000.0
2005-03-16 15:40:00,54.23,54.28,54.21,54.26,53200.0,33.1036,33.1342,33.0914,33.1219,53200.0
2005-03-16 15:45:00,54.26,54.26,54.22,54.24,34200.0,33.1219,33.1219,33.0975,33.1097,34200.0
2005-03-16 15:50:00,54.24,54.27,54.18,54.18,53300.0,33.1097,33.1281,33.0731,33.0731,53300.0
2005-03-16 15:55:00,54.19,54.19,54.13,54.17,138300.0,33.0792,33.0792,33.0426,33.067,138300.0
2005-03-17 09:30:00,54.2,54.2,54.0,54.01,88200.0,33.0853,33.0853,32.9632,32.9693,88200.0
2005-03-17 09:35:00,54.03,54.03,53.84,53.85,68400.0,32.9815,32.9815,32.8656,32.8717,68400.0
2005-03-17 09:40:00,53.85,53.96,53.69,53.71,45800.0,32.8717,32.9388,32.774,32.7862,45800.0
2005-03-17 09:45:00,53.71,53.71,53.54,53.56,48600.0,32.7862,32.7862,32.6824,32.6946,48600.0
2005-03-17 09:50:00,53.56,53.58,53.54,53.54,25300.0,32.6946,32.7069,32.6824,32.6824,25300.0
2005-03-17 09:55:00,53.54,53.56,53.51,53.56,21800.0,32.6824,32.6946,32.6641,32.6946,21800.0
2005-03-17 10:00:00,53.56,53.78,53.56,53.77,27000.0,32.6946,32.8289,32.6946,32.8228,27000.0
2005-03-17 10:05:00,53.77,53.81,53.63,53.68,22700.0,32.8228,32.8473,32.7374,32.7679,22700.0
2005-03-17 10:10:00,53.7,53.79,53.7,53.79,27000.0,32.7801,32.835,32.7801,32.835,27000.0
2005-03-17 10:15:00,53.79,53.85,53.78,53.78,21700.0,32.835,32.8717,32.8289,32.8289,21700.0
2005-03-17 10:20:00,53.78,53.95,53.72,53.92,36300.0,32.8289,32.9327,32.7923,32.9144,36300.0
2005-03-17 10:25:00,53.92,53.92,53.85,53.86,20900.0,32.9144,32.9144,32.8717,32.8778,20900.0
2005-03-17 10:30:00,53.86,53.86,53.81,53.83,20200.0,32.8778,32.8778,32.8473,32.8595,20200.0
2005-03-17 10:35:00,53.83,53.97,53.83,53.92,15800.0,32.8595,32.9449,32.8595,32.9144,15800.0
2005-03-17 10:40:00,53.92,53.92,53.84,53.91,15600.0,32.9144,32.9144,32.8656,32.9083,15600.0
2005-03-17 10:45:00,53.9,53.9,53.86,53.88,7600.0,32.9022,32.9022,32.8778,32.89,7600.0
2005-03-17 10:50:00,53.88,53.89,53.86,53.89,27300.0,32.89,32.8961,32.8778,32.8961,27300.0
2005-03-17 10:55:00,53.9,54.11,53.89,54.11,30700.0,32.9022,33.0304,32.8961,33.0304,30700.0
2005-03-17 11:00:00,54.12,54.13,54.05,54.07,15400.0,33.0365,33.0426,32.9938,33.006,15400.0
2005-03-17 11:05:00,54.06,54.08,54.05,54.08,16200.0,32.9999,33.0121,32.9938,33.0121,16200.0
2005-03-17 11:10:00,54.08,54.09,54.07,54.08,13000.0,33.0121,33.0182,33.006,33.0121,13000.0
2005-03-17 11:15:00,54.08,54.14,54.07,54.12,25600.0,33.0121,33.0487,33.006,33.0365,25600.0
2005-03-17 11:20:00,54.1,54.1,54.01,54.06,7400.0,33.0243,33.0243,32.9693,32.9999,7400.0
2005-03-17 11:25:00,54.0,54.05,54.0,54.04,49500.0,32.9632,32.9938,32.9632,32.9877,49500.0
2005-03-17 11:30:00,54.04,54.04,53.99,53.99,50800.0,32.9877,32.9877,32.9571,32.9571,50800.0
2005-03-17 11:35:00,53.99,53.99,53.93,53.93,8700.0,32.9571,32.9571,32.9205,32.9205,8700.0
2005-03-17 11:40:00,53.93,53.93,53.83,53.86,38100.0,32.9205,32.9205,32.8595,32.8778,38100.0
2005-03-17 11:45:00,53.86,53.88,53.85,53.86,16800.0,32.8778,32.89,32.8717,32.8778,16800.0
2005-03-17 11:50:00,53.86,53.94,53.86,53.9,25200.0,32.8778,32.9266,32.8778,32.9022,25200.0
2005-03-17 11:55:00,53.9,53.9,53.84,53.84,27200.0,32.9022,32.9022,32.8656,32.8656,27200.0
2005-03-17 12:00:00,53.84,53.84,53.74,53.74,24500.0,32.8656,32.8656,32.8045,32.8045,24500.0
2005-03-17 12:05:00,53.75,53.75,53.71,53.73,33400.0,32.8106,32.8106,32.7862,32.7984,33400.0
2005-03-17 12:10:00,53.73,53.79,53.73,53.77,16400.0,32.7984,32.835,32.7984,32.8228,16400.0
2005-03-17 12:15:00,53.78,53.8,53.77,53.8,16000.0,32.8289,32.8411,32.8228,32.8411,16000.0
2005-03-17 12:20:00,53.8,53.89,53.8,53.89,17900.0,32.8411,32.8961,32.8411,32.8961,17900.0
2005-03-17 12:25:00,53.88,53.91,53.83,53.9,197100.0,32.89,32.9083,32.8595,32.9022,197100.0
2005-03-17 12:30:00,53.91,53.95,53.89,53.94,12000.0,32.9083,32.9327,32.8961,32.9266,12000.0
2005-03-17 12:35:00,53.94,53.94,53.85,53.85,11900.0,32.9266,32.9266,32.8717,32.8717,11900.0
2005-03-17 12:40:00,53.84,53.86,53.84,53.84,21600.0,32.8656,32.8778,32.8656,32.8656,21600.0
2005-03-17 12:45:00,53.84,53.85,53.81,53.81,11700.0,32.8656,32.8717,32.8473,32.8473,11700.0
2005-03-17 12:50:00,53.81,53.85,53.81,53.85,17300.0,32.8473,32.8717,32.8473,32.8717,17300.0
2005-03-17 12:55:00,53.85,53.85,53.84,53.85,11900.0,32.8717,32.8717,32.8656,32.8717,11900.0
2005-03-17 13:00:00,53.85,53.86,53.85,53.86,20000.0,32.8717,32.8778,32.8717,32.8778,20000.0
2005-03-17 13:05:00,53.86,53.86,53.81,53.82,9600.0,32.8778,32.8778,32.8473,32.8534,9600.0
2005-03-17 13:10:00,53.82,53.82,53.76,53.77,21400.0,32.8534,32.8534,32.8167,32.8228,21400.0
2005-03-17 13:15:00,53.77,53.77,53.71,53.72,16100.0,32.8228,32.8228,32.7862,32.7923,16100.0
2005-03-17 13:20:00,53.72,53.76,53.72,53.76,15900.0,32.7923,32.8167,32.7923,32.8167,15900.0
2005-03-17 13:25:00,53.76,53.88,53.75,53.83,28900.0,32.8167,32.89,32.8106,32.8595,28900.0
2005-03-17 13:30:00,53.85,53.86,53.8,53.81,12500.0,32.8717,32.8778,32.8411,32.8473,12500.0
2005-03-17 13:35:00,53.81,53.82,53.8,53.8,8600.0,32.8473,32.8534,32.8411,32.8411,8600.0
2005-03-17 13:40:00,53.79,53.79,53.77,53.78,5500.0,32.835,32.835,32.8228,32.8289,5500.0
2005-03-17 13:45:00,53.78,53.78,53.76,53.76,10200.0,32.8289,32.8289,32.8167,32.8167,10200.0
2005-03-17 13:50:00,53.76,53.77,53.75,53.76,21200.0,32.8167,32.8228,32.8106,32.8167,21200.0
2005-03-17 13:55:00,53.76,53.79,53.75,53.75,31600.0,32.8167,32.835,32.8106,32.8106,31600.0
2005-03-17 14:00:00,53.75,53.75,53.67,53.68,38800.0,32.8106,32.8106,32.7618,32.7679,38800.0
2005-03-17 14:05:00,53.68,53.69,53.67,53.67,15000.0,32.7679,32.774,32.7618,32.7618,15000.0
2005-03-17 14:10:00,53.67,53.67,53.64,53.65,17600.0,32.7618,32.7618,32.7435,32.7496,17600.0
2005-03-17 14:15:00,53.66,53.66,53.6,53.66,28200.0,32.7557,32.7557,32.7191,32.7557,28200.0
2005-03-17 14:20:00,53.66,53.74,53.66,53.74,15500.0,32.7557,32.8045,32.7557,32.8045,15500.0
2005-03-17 14:25:00,53.74,53.78,53.7,53.76,11300.0,32.8045,32.8289,32.7801,32.8167,11300.0
2005-03-17 14:30:00,53.77,53.82,53.75,53.77,31100.0,32.8228,32.8534,32.8106,32.8228,31100.0
2005-03-17 14:35:00,53.77,53.82,53.77,53.79,16300.0,32.8228,32.8534,32.8228,32.835,16300.0
2005-03-17 14:40:00,53.79,53.82,53.79,53.8,10300.0,32.835,32.8534,32.835,32.8411,10300.0
2005-03-17 14:45:00,53.81,53.81,53.79,53.8,14600.0,32.8473,32.8473,32.835,32.8411,14600.0
2005-03-17 14:50:00,53.79,53.79,53.74,53.74,33100.0,32.835,32.835,32.8045,32.8045,33100.0
2005-03-17 14:55:00,53.73,53.85,53.73,53.83,43600.0,32.7984,32.8717,32.7984,32.8595,43600.0
2005-03-17 15:00:00,53.83,53.83,53.76,53.77,13300.0,32.8595,32.8595,32.8167,32.8228,13300.0
2005-03-17 15:05:00,53.77,53.85,53.76,53.85,31500.0,32.8228,32.8717,32.8167,32.8717,31500.0
2005-03-17 15:10:00,53.85,53.87,53.81,53.83,20400.0,32.8717,32.8839,32.8473,32.8595,20400.0
2005-03-17 15:15:00,53.81,53.84,53.81,53.84,30000.0,32.8473,32.8656,32.8473,32.8656,30000.0
2005-03-17 15:20:00,53.85,53.87,53.85,53.86,17800.0,32.8717,32.8839,32.8717,32.8778,17800.0
2005-03-17 15:25:00,53.86,53.86,53.83,53.84,14600.0,32.8778,32.8778,32.8595,32.8656,14600.0
2005-03-17 15:30:00,53.83,53.87,53.83,53.85,29900.0,32.8595,32.8839,32.8595,32.8717,29900.0
2005-03-17 15:35:00,53.85,53.86,53.85,53.85,39100.0,32.8717,32.8778,32.8717,32.8717,39100.0
2005-03-17 15:40:00,53.86,53.86,53.78,53.79,33700.0,32.8778,32.8778,32.8289,32.835,33700.0
2005-03-17 15:45:00,53.78,53.79,53.75,53.76,28400.0,32.8289,32.835,32.8106,32.8167,28400.0
2005-03-17 15:50:00,53.76,53.79,53.75,53.78,29000.0,32.8167,32.835,32.8106,32.8289,29000.0
2005-03-17 15:55:00,53.78,53.79,53.76,53.76,43200.0,32.8289,32.835,32.8167,32.8167,43200.0
2005-03-18 09:30:00,53.75,53.76,53.52,53.65,576800.0,32.8106,32.8167,32.6702,32.7496,576800.0
2005-03-18 09:35:00,53.71,53.88,53.68,53.8,15800.0,32.7862,32.89,32.7679,32.8411,15800.0
2005-03-18 09:40:00,53.79,53.83,53.62,53.83,25400.0,32.835,32.8595,32.7313,32.8595,25400.0
2005-03-18 09:45:00,53.83,53.9,53.78,53.79,24700.0,32.8595,32.9022,32.8289,32.835,24700.0
2005-03-18 09:50:00,53.78,53.79,53.67,53.78,17400.0,32.8289,32.835,32.7618,32.8289,17400.0
2005-03-18 09:55:00,53.78,53.88,53.75,53.83,17500.0,32.8289,32.89,32.8106,32.8595,17500.0
2005-03-18 10:00:00,53.84,53.84,53.72,53.74,27500.0,32.8656,32.8656,32.7923,32.8045,27500.0
2005-03-18 10:05:00,53.74,53.81,53.74,53.81,21500.0,32.8045,32.8473,32.8045,32.8473,21500.0
2005-03-18 10:10:00,53.78,53.89,53.78,53.87,21300.0,32.8289,32.8961,32.8289,32.8839,21300.0
2005-03-18 10:15:00,53.89,53.93,53.88,53.91,21700.0,32.8961,32.9205,32.89,32.9083,21700.0
2005-03-18 10:20:00,53.91,53.99,53.91,53.93,25200.0,32.9083,32.9571,32.9083,32.9205,25200.0
2005-03-18 10:25:00,53.91,54.0,53.86,53.93,10800.0,32.9083,32.9632,32.8778,32.9205,10800.0
2005-03-18 10:30:00,53.94,53.95,53.85,53.86,16500.0,32.9266,32.9327,32.8717,32.8778,16500.0
2005-03-18 10:35:00,53.86,53.86,53.81,53.83,17700.0,32.8778,32.8778,32.8473,32.8595,17700.0
2005-03-18 10:40:00,53.83,53.9,53.83,53.88,31600.0,32.8595,32.9022,32.8595,32.89,31600.0
2005-03-18 10:45:00,53.88,53.89,53.85,53.85,51200.0,32.89,32.8961,32.8717,32.8717,51200.0
2005-03-18 10:50:00,53.85,53.88,53.82,53.88,42200.0,32.8717,32.89,32.8534,32.89,42200.0
2005-03-18 10:55:00,53.87,53.92,53.86,53.87,30500.0,32.8839,32.9144,32.8778,32.8839,30500.0
2005-03-18 11:00:00,53.87,53.92,53.83,53.91,18400.0,32.8839,32.9144,32.8595,32.9083,18400.0
2005-03-18 11:05:00,53.92,53.94,53.9,53.93,21600.0,32.9144,32.9266,32.9022,32.9205,21600.0
2005-03-18 11:10:00,53.9,53.93,53.9,53.93,20400.0,32.9022,32.9205,32.9022,32.9205,20400.0
2005-03-18 11:15:00,53.93,53.93,53.9,53.91,60000.0,32.9205,32.9205,32.9022,32.9083,60000.0
2005-03-18 11:20:00,53.9,53.93,53.89,53.9,10800.0,32.9022,32.9205,32.8961,32.9022,10800.0
2005-03-18 11:25:00,53.91,53.92,53.9,53.91,28200.0,32.9083,32.9144,32.9022,32.9083,28200.0
2005-03-18 11:30:00,53.91,53.91,53.86,53.89,12500.0,32.9083,32.9083,32.8778,32.8961,12500.0
2005-03-18 11:35:00,53.88,53.89,53.86,53.87,11300.0,32.89,32.8961,32.8778,32.8839,11300.0
2005-03-18 11:40:00,53.86,53.87,53.84,53.84,17500.0,32.8778,32.8839,32.8656,32.8656,17500.0
2005-03-18 11:45:00,53.84,53.84,53.75,53.77,14500.0,32.8656,32.8656,32.8106,32.8228,14500.0
2005-03-18 11:50:00,53.77,53.82,53.77,53.8,9200.0,32.8228,32.8534,32.8228,32.8411,9200.0
2005-03-18 11:55:00,53.8,53.82,53.78,53.78,17100.0,32.8411,32.8534,32.8289,32.8289,17100.0
2005-03-18 12:00:00,53.79,53.79,53.75,53.75,21400.0,32.835,32.835,32.8106,32.8106,21400.0
2005-03-18 12:05:00,53.75,53.75,53.72,53.74,11100.0,32.8106,32.8106,32.7923,32.8045,11100.0
2005-03-18 12:10:00,53.74,53.76,53.72,53.73,43700.0,32.8045,32.8167,32.7923,32.7984,43700.0
2005-03-18 12:15:00,53.72,53.72,53.7,53.72,60200.0,32.7923,32.7923,32.7801,32.7923,60200.0
2005-03-18 12:20:00,53.71,53.74,53.71,53.72,16800.0,32.7862,32.8045,32.7862,32.7923,16800.0
2005-03-18 12:25:00,53.71,53.72,53.7,53.72,5700.0,32.7862,32.7923,32.7801,32.7923,5700.0
2005-03-18 12:30:00,53.71,53.73,53.68,53.68,98700.0,32.7862,32.7984,32.7679,32.7679,98700.0
2005-03-18 12:35:00,53.67,53.68,53.62,53.63,29000.0,32.7618,32.7679,32.7313,32.7374,29000.0
2005-03-18 12:40:00,53.62,53.62,53.59,53.6,90800.0,32.7313,32.7313,32.713,32.7191,90800.0
2005-03-18 12:45:00,53.6,53.6,53.55,53.56,9900.0,32.7191,32.7191,32.6885,32.6946,9900.0
2005-03-18 12:50:00,53.55,53.56,53.37,53.4,50100.0,32.6885,32.6946,32.5787,32.597,50100.0
2005-03-18 12:55:00,53.37,53.39,53.31,53.31,19500.0,32.5787,32.5909,32.542,32.542,19500.0
2005-03-18 13:00:00,53.31,53.31,53.21,53.21,38700.0,32.542,32.542,32.481,32.481,38700.0
2005-03-18 13:05:00,53.12,53.19,53.06,53.06,70000.0,32.4261,32.4688,32.3894,32.3894,70000.0
2005-03-18 13:10:00,53.06,53.07,53.02,53.05,53400.0,32.3894,32.3955,32.365,32.3833,53400.0
2005-03-18 13:15:00,53.04,53.04,52.99,53.02,84400.0,32.3772,32.3772,32.3467,32.365,84400.0
2005-03-18 13:20:00,53.03,53.05,52.94,52.96,90700.0,32.3711,32.3833,32.3162,32.3284,90700.0
2005-03-18 13:25:00,52.96,53.02,52.96,52.99,73300.0,32.3284,32.365,32.3284,32.3467,73300.0
2005-03-18 13:30:00,52.99,53.0,52.96,52.97,39700.0,32.3467,32.3528,32.3284,32.3345,39700.0
2005-03-18 13:35:00,52.97,53.0,52.94,52.95,33700.0,32.3345,32.3528,32.3162,32.3223,33700.0
2005-03-18 13:40:00,52.95,52.95,52.73,52.73,49000.0,32.3223,32.3223,32.188,32.188,49000.0
2005-03-18 13:45:00,52.72,52.75,52.66,52.74,128800.0,32.1819,32.2002,32.1453,32.1941,128800.0
2005-03-18 13:50:00,52.74,52.74,52.7,52.71,77000.0,32.1941,32.1941,32.1697,32.1758,77000.0
2005-03-18 13:55:00,52.7,52.7,52.6,52.69,103900.0,32.1697,32.1697,32.1086,32.1636,103900.0
2005-03-18 14:00:00,52.7,52.72,52.65,52.72,104000.0,32.1697,32.1819,32.1392,32.1819,104000.0
2005-03-18 14:05:00,52.72,52.85,52.72,52.85,71100.0,32.1819,32.2612,32.1819,32.2612,71100.0
2005-03-18 14:10:00,52.85,52.89,52.8,52.89,86500.0,32.2612,32.2857,32.2307,32.2857,86500.0
2005-03-18 14:15:00,52.89,52.9,52.85,52.87,28000.0,32.2857,32.2918,32.2612,32.2734,28000.0
2005-03-18 14:20:00,52.87,52.94,52.85,52.93,45900.0,32.2734,32.3162,32.2612,32.3101,45900.0
2005-03-18 14:25:00,52.93,53.05,52.93,53.05,37700.0,32.3101,32.3833,32.3101,32.3833,37700.0
2005-03-18 14:30:00,53.06,53.1,53.06,53.1,83400.0,32.3894,32.4138,32.3894,32.4138,83400.0
2005-03-18 14:35:00,53.1,53.16,53.1,53.13,32500.0,32.4138,32.4505,32.4138,32.4322,32500.0
2005-03-18 14:40:00,53.14,53.17,53.13,53.15,34700.0,32.4383,32.4566,32.4322,32.4444,34700.0
2005-03-18 14:45:00,53.14,53.15,53.0,53.04,67500.0,32.4383,32.4444,32.3528,32.3772,67500.0
2005-03-18 14:50:00,53.04,53.04,52.97,52.97,39800.0,32.3772,32.3772,32.3345,32.3345,39800.0
2005-03-18 14:55:00,52.99,53.03,52.97,53.03,83900.0,32.3467,32.3711,32.3345,32.3711,83900.0
2005-03-18 15:00:00,53.02,53.04,52.94,52.94,25800.0,32.365,32.3772,32.3162,32.3162,25800.0
2005-03-18 15:05:00,52.94,52.94,52.76,52.76,25200.0,32.3162,32.3162,32.2063,32.2063,25200.0
2005-03-18 15:10:00,52.77,52.81,52.74,52.77,83400.0,32.2124,32.2368,32.1941,32.2124,83400.0
2005-03-18 15:15:00,52.77,52.9,52.77,52.86,77000.0,32.2124,32.2918,32.2124,32.2673,77000.0
2005-03-18 15:20:00,52.86,52.86,52.77,52.85,92000.0,32.2673,32.2673,32.2124,32.2612,92000.0
2005-03-18 15:25:00,52.85,52.88,52.81,52.87,57600.0,32.2612,32.2796,32.2368,32.2734,57600.0
2005-03-18 15:30:00,52.87,52.94,52.87,52.94,117400.0,32.2734,32.3162,32.2734,32.3162,117400.0
2005-03-18 15:35:00,52.93,52.96,52.9,52.95,84400.0,32.3101,32.3284,32.2918,32.3223,84400.0
2005-03-18 15:40:00,52.96,53.03,52.95,53.0,54900.0,32.3284,32.3711,32.3223,32.3528,54900.0
2005-03-18 15:45:00,53.0,53.11,52.99,53.04,109200.0,32.3528,32.42,32.3467,32.3772,109200.0
2005-03-18 15:50:00,53.0,53.07,53.0,53.06,187500.0,32.3528,32.3955,32.3528,32.3894,187500.0
2005-03-18 15:55:00,53.05,53.06,52.97,53.02,118300.0,32.3833,32.3894,32.3345,32.365,118300.0
2005-03-21 09:30:00,53.02,53.11,52.94,53.0,41200.0,32.365,32.42,32.3162,32.3528,41200.0
2005-03-21 09:35:00,53.04,53.33,53.03,53.33,24700.0,32.3772,32.5542,32.3711,32.5542,24700.0
2005-03-21 09:40:00,53.32,53.36,53.03,53.1,26500.0,32.5481,32.5726,32.3711,32.4138,26500.0
2005-03-21 09:45:00,53.12,53.12,53.04,53.06,12000.0,32.4261,32.4261,32.3772,32.3894,12000.0
2005-03-21 09:50:00,53.06,53.17,53.06,53.15,16200.0,32.3894,32.4566,32.3894,32.4444,16200.0
2005-03-21 09:55:00,53.15,53.25,53.1,53.1,26400.0,32.4444,32.5054,32.4138,32.4138,26400.0
2005-03-21 10:00:00,53.11,53.15,53.1,53.1,17600.0,32.42,32.4444,32.4138,32.4138,17600.0
2005-03-21 10:05:00,53.11,53.15,53.1,53.14,52600.0,32.42,32.4444,32.4138,32.4383,52600.0
2005-03-21 10:10:00,53.14,53.18,53.1,53.1,32000.0,32.4383,32.4627,32.4138,32.4138,32000.0
2005-03-21 10:15:00,53.1,53.12,53.07,53.07,8300.0,32.4138,32.4261,32.3955,32.3955,8300.0
2005-03-21 10:20:00,53.08,53.09,53.07,53.08,8500.0,32.4016,32.4077,32.3955,32.4016,8500.0
2005-03-21 10:25:00,53.07,53.1,53.04,53.1,22200.0,32.3955,32.4138,32.3772,32.4138,22200.0
2005-03-21 10:30:00,53.09,53.1,53.0,53.01,57300.0,32.4077,32.4138,32.3528,32.3589,57300.0
2005-03-21 10:35:00,53.01,53.02,52.98,52.98,60300.0,32.3589,32.365,32.3406,32.3406,60300.0
2005-03-21 10:40:00,52.99,53.0,52.96,53.0,14800.0,32.3467,32.3528,32.3284,32.3528,14800.0
2005-03-21 10:45:00,53.0,53.01,53.0,53.0,27600.0,32.3528,32.3589,32.3528,32.3528,27600.0
2005-03-21 10:50:00,53.0,53.03,52.99,53.0,47300.0,32.3528,32.3711,32.3467,32.3528,47300.0
2005-03-21 10:55:00,53.0,53.06,52.99,53.06,12600.0,32.3528,32.3894,32.3467,32.3894,12600.0
2005-03-21 11:00:00,53.09,53.13,53.09,53.13,6200.0,32.4077,32.4322,32.4077,32.4322,6200.0
2005-03-21 11:05:00,53.13,53.17,53.12,53.15,17100.0,32.4322,32.4566,32.4261,32.4444,17100.0
2005-03-21 11:10:00,53.15,53.16,53.09,53.09,15100.0,32.4444,32.4505,32.4077,32.4077,15100.0
2005-03-21 11:15:00,53.09,53.12,53.09,53.11,11500.0,32.4077,32.4261,32.4077,32.42,11500.0
2005-03-21 11:20:00,53.11,53.14,53.09,53.13,8000.0,32.42,32.4383,32.4077,32.4322,8000.0
2005-03-21 11:25:00,53.12,53.14,53.1,53.1,13800.0,32.4261,32.4383,32.4138,32.4138,13800.0
2005-03-21 11:30:00,53.1,53.11,53.08,53.09,11800.0,32.4138,32.42,32.4016,32.4077,11800.0
2005-03-21 11:35:00,53.1,53.11,53.07,53.11,13500.0,32.4138,32.42,32.3955,32.42,13500.0
2005-03-21 11:40:00,53.11,53.25,53.11,53.22,22100.0,32.42,32.5054,32.42,32.4871,22100.0
2005-03-21 11:45:00,53.21,53.26,53.21,53.26,12100.0,32.481,32.5115,32.481,32.5115,12100.0
2005-03-21 11:50:00,53.26,53.4,53.26,53.36,38800.0,32.5115,32.597,32.5115,32.5726,38800.0
2005-03-21 11:55:00,53.36,53.37,53.33,53.35,26700.0,32.5726,32.5787,32.5542,32.5665,26700.0
2005-03-21 12:00:00,53.34,53.43,53.32,53.41,31900.0,32.5604,32.6153,32.5481,32.6031,31900.0
2005-03-21 12:05:00,53.41,53.42,53.33,53.35,13700.0,32.6031,32.6092,32.5542,32.5665,13700.0
2005-03-21 12:10:00,53.35,53.4,53.35,53.4,13900.0,32.5665,32.597,32.5665,32.597,13900.0
2005-03-21 12:15:00,53.41,53.44,53.41,53.41,18200.0,32.6031,32.6214,32.6031,32.6031,18200.0
2005-03-21 12:20:00,53.42,53.42,53.4,53.41,13300.0,32.6092,32.6092,32.597,32.6031,13300.0
2005-03-21 12:25:00,53.41,53.41,53.35,53.37,14400.0,32.6031,32.6031,32.5665,32.5787,14400.0
2005-03-21 12:30:00,53.36,53.36,53.26,53.27,9000.0,32.5726,32.5726,32.5115,32.5176,9000.0
2005-03-21 12:35:00,53.27,53.27,53.18,53.19,17300.0,32.5176,32.5176,32.4627,32.4688,17300.0
2005-03-21 12:40:00,53.2,53.26,53.16,53.26,15200.0,32.4749,32.5115,32.4505,32.5115,15200.0
2005-03-21 12:45:00,53.26,53.32,53.26,53.27,25500.0,32.5115,32.5481,32.5115,32.5176,25500.0
2005-03-21 12:50:00,53.28,53.29,53.24,53.24,13700.0,32.5237,32.5298,32.4993,32.4993,13700.0
2005-03-21 12:55:00,53.25,53.26,53.21,53.21,13800.0,32.5054,32.5115,32.481,32.481,13800.0
2005-03-21 13:00:00,53.21,53.23,53.17,53.19,15500.0,32.481,32.4932,32.4566,32.4688,15500.0
2005-03-21 13:05:00,53.19,53.25,53.18,53.25,17300.0,32.4688,32.5054,32.4627,32.5054,17300.0
2005-03-21 13:10:00,53.24,53.25,53.21,53.22,6900.0,32.4993,32.5054,32.481,32.4871,6900.0
2005-03-21 13:15:00,53.21,53.23,53.21,53.21,13200.0,32.481,32.4932,32.481,32.481,13200.0
2005-03-21 13:20:00,53.22,53.22,53.13,53.14,17800.0,32.4871,32.4871,32.4322,32.4383,17800.0
2005-03-21 13:25:00,53.15,53.16,53.11,53.11,23300.0,32.4444,32.4505,32.42,32.42,23300.0
2005-03-21 13:30:00,53.11,53.18,53.11,53.16,14100.0,32.42,32.4627,32.42,32.4505,14100.0
2005-03-21 13:35:00,53.16,53.19,53.15,53.18,22800.0,32.4505,32.4688,32.4444,32.4627,22800.0
2005-03-21 13:40:00,53.17,53.18,53.14,53.17,7300.0,32.4566,32.4627,32.4383,32.4566,7300.0
2005-03-21 13:45:00,53.17,53.18,53.16,53.16,16000.0,32.4566,32.4627,32.4505,32.4505,16000.0
2005-03-21 13:50:00,53.16,53.16,53.12,53.12,9300.0,32.4505,32.4505,32.4261,32.4261,9300.0
2005-03-21 13:55:00,53.12,53.14,53.11,53.13,13000.0,32.4261,32.4383,32.42,32.4322,13000.0
2005-03-21 14:00:00,53.13,53.13,53.09,53.11,20300.0,32.4322,32.4322,32.4077,32.42,20300.0
2005-03-21 14:05:00,53.1,53.13,53.06,53.13,19400.0,32.4138,32.4322,32.3894,32.4322,19400.0
2005-03-21 14:10:00,53.12,53.13,53.08,53.08,10400.0,32.4261,32.4322,32.4016,32.4016,10400.0
2005-03-21 14:15:00,53.08,53.12,53.07,53.12,39600.0,32.4016,32.4261,32.3955,32.4261,39600.0
2005-03-21 14:20:00,53.1,53.1,53.03,53.06,17000.0,32.4138,32.4138,32.3711,32.3894,17000.0
2005-03-21 14:25:00,53.05,53.08,53.03,53.05,15300.0,32.3833,32.4016,32.3711,32.3833,15300.0
2005-03-21 14:30:00,53.05,53.16,53.04,53.15,23700.0,32.3833,32.4505,32.3772,32.4444,23700.0
2005-03-21 14:35:00,53.14,53.16,53.12,53.16,9100.0,32.4383,32.4505,32.4261,32.4505,9100.0
2005-03-21 14:40:00,53.16,53.17,53.07,53.08,21900.0,32.4505,32.4566,32.3955,32.4016,21900.0
2005-03-21 14:45:00,53.09,53.13,53.05,53.06,28800.0,32.4077,32.4322,32.3833,32.3894,28800.0
2005-03-21 14:50:00,53.06,53.07,53.03,53.04,16900.0,32.3894,32.3955,32.3711,32.3772,16900.0
2005-03-21 14:55:00,53.04,53.12,53.03,53.12,17500.0,32.3772,32.4261,32.3711,32.4261,17500.0
2005-03-21 15:00:00,53.12,53.19,53.12,53.18,13100.0,32.4261,32.4688,32.4261,32.4627,13100.0
2005-03-21 15:05:00,53.18,53.19,53.12,53.16,17400.0,32.4627,32.4688,32.4261,32.4505,17400.0
2005-03-21 15:10:00,53.14,53.16,53.12,53.16,15100.0,32.4383,32.4505,32.4261,32.4505,15100.0
2005-03-21 15:15:00,53.16,53.21,53.13,53.18,30400.0,32.4505,32.481,32.4322,32.4627,30400.0
2005-03-21 15:20:00,53.19,53.28,53.17,53.28,40900.0,32.4688,32.5237,32.4566,32.5237,40900.0
2005-03-21 15:25:00,53.28,53.28,53.2,53.21,38700.0,32.5237,32.5237,32.4749,32.481,38700.0
2005-03-21 15:30:00,53.21,53.21,53.14,53.17,29100.0,32.481,32.481,32.4383,32.4566,29100.0
2005-03-21 15:35:00,53.17,53.19,53.15,53.19,21800.0,32.4566,32.4688,32.4444,32.4688,21800.0
2005-03-21 15:40:00,53.18,53.2,53.16,53.16,52400.0,32.4627,32.4749,32.4505,32.4505,52400.0
2005-03-21 15:45:00,53.17,53.17,53.16,53.17,16900.0,32.4566,32.4566,32.4505,32.4566,16900.0
2005-03-21 15:50:00,53.17,53.17,53.09,53.1,61400.0,32.4566,32.4566,32.4077,32.4138,61400.0
2005-03-21 15:55:00,53.11,53.11,53.05,53.1,52500.0,32.42,32.42,32.3833,32.4138,52500.0
2005-03-22 09:30:00,53.11,53.2,53.05,53.05,38100.0,32.42,32.4749,32.3833,32.3833,38100.0
2005-03-22 09:35:00,53.04,53.09,53.02,53.08,22000.0,32.3772,32.4077,32.365,32.4016,22000.0
2005-03-22 09:40:00,53.08,53.22,53.05,53.21,15000.0,32.4016,32.4871,32.3833,32.481,15000.0
2005-03-22 09:45:00,53.22,53.24,53.08,53.11,27000.0,32.4871,32.4993,32.4016,32.42,27000.0
2005-03-22 09:50:00,53.11,53.2,53.1,53.16,37500.0,32.42,32.4749,32.4138,32.4505,37500.0
2005-03-22 09:55:00,53.16,53.17,53.15,53.16,37600.0,32.4505,32.4566,32.4444,32.4505,37600.0
2005-03-22 10:00:00,53.15,53.16,53.04,53.04,43200.0,32.4444,32.4505,32.3772,32.3772,43200.0
2005-03-22 10:05:00,53.03,53.06,52.98,53.02,28900.0,32.3711,32.3894,32.3406,32.365,28900.0
2005-03-22 10:10:00,53.04,53.07,53.02,53.07,22700.0,32.3772,32.3955,32.365,32.3955,22700.0
2005-03-22 10:15:00,53.06,53.12,53.05,53.08,14200.0,32.3894,32.4261,32.3833,32.4016,14200.0
2005-03-22 10:20:00,53.09,53.2,53.06,53.17,22800.0,32.4077,32.4749,32.3894,32.4566,22800.0
2005-03-22 10:25:00,53.16,53.16,53.05,53.08,14900.0,32.4505,32.4505,32.3833,32.4016,14900.0
2005-03-22 10:30:00,53.06,53.14,53.05,53.13,11100.0,32.3894,32.4383,32.3833,32.4322,11100.0
2005-03-22 10:35:00,53.13,53.13,53.1,53.1,10000.0,32.4322,32.4322,32.4138,32.4138,10000.0
2005-03-22 10:40:00,53.12,53.14,53.08,53.14,13100.0,32.4261,32.4383,32.4016,32.4383,13100.0
2005-03-22 10:45:00,53.14,53.2,53.11,53.17,15200.0,32.4383,32.4749,32.42,32.4566,15200.0
2005-03-22 10:50:00,53.17,53.17,53.11,53.15,12500.0,32.4566,32.4566,32.42,32.4444,12500.0
2005-03-22 10:55:00,53.13,53.15,53.13,53.13,13600.0,32.4322,32.4444,32.4322,32.4322,13600.0
2005-03-22 11:00:00,53.13,53.14,53.1,53.12,14200.0,32.4322,32.4383,32.4138,32.4261,14200.0
2005-03-22 11:05:00,53.12,53.16,53.12,53.15,10500.0,32.4261,32.4505,32.4261,32.4444,10500.0
2005-03-22 11:10:00,53.15,53.19,53.12,53.19,21600.0,32.4444,32.4688,32.4261,32.4688,21600.0
2005-03-22 11:15:00,53.15,53.17,53.14,53.15,11300.0,32.4444,32.4566,32.4383,32.4444,11300.0
2005-03-22 11:20:00,53.15,53.15,53.1,53.11,13000.0,32.4444,32.4444,32.4138,32.42,13000.0
2005-03-22 11:25:00,53.11,53.14,53.11,53.13,14200.0,32.42,32.4383,32.42,32.4322,14200.0
2005-03-22 11:30:00,53.13,53.18,53.13,53.17,10700.0,32.4322,32.4627,32.4322,32.4566,10700.0
2005-03-22 11:35:00,53.18,53.19,53.17,53.19,13800.0,32.4627,32.4688,32.4566,32.4688,13800.0
2005-03-22 11:40:00,53.19,53.21,53.18,53.21,10900.0,32.4688,32.481,32.4627,32.481,10900.0
2005-03-22 11:45:00,53.21,53.24,53.2,53.2,7300.0,32.481,32.4993,32.4749,32.4749,7300.0
2005-03-22 11:50:00,53.2,53.27,53.2,53.25,7200.0,32.4749,32.5176,32.4749,32.5054,7200.0
2005-03-22 11:55:00,53.25,53.27,53.23,53.27,9700.0,32.5054,32.5176,32.4932,32.5176,9700.0
2005-03-22 12:00:00,53.27,53.31,53.27,53.29,33100.0,32.5176,32.542,32.5176,32.5298,33100.0
2005-03-22 12:05:00,53.29,53.31,53.28,53.31,11000.0,32.5298,32.542,32.5237,32.542,11000.0
2005-03-22 12:10:00,53.31,53.35,53.31,53.34,12100.0,32.542,32.5665,32.542,32.5604,12100.0
2005-03-22 12:15:00,53.34,53.34,53.28,53.28,12800.0,32.5604,32.5604,32.5237,32.5237,12800.0
2005-03-22 12:20:00,53.28,53.32,53.27,53.32,5400.0,32.5237,32.5481,32.5176,32.5481,5400.0
2005-03-22 12:25:00,53.29,53.37,53.29,53.37,7300.0,32.5298,32.5787,32.5298,32.5787,7300.0
2005-03-22 12:30:00,53.34,53.34,53.31,53.31,3500.0,32.5604,32.5604,32.542,32.542,3500.0
2005-03-22 12:35:00,53.33,53.35,53.32,53.35,5300.0,32.5542,32.5665,32.5481,32.5665,5300.0
2005-03-22 12:40:00,53.36,53.36,53.33,53.34,7500.0,32.5726,32.5726,32.5542,32.5604,7500.0
2005-03-22 12:45:00,53.34,53.35,53.33,53.33,8700.0,32.5604,32.5665,32.5542,32.5542,8700.0
2005-03-22 12:50:00,53.34,53.35,53.33,53.35,10600.0,32.5604,32.5665,32.5542,32.5665,10600.0
2005-03-22 12:55:00,53.35,53.35,53.34,53.35,9000.0,32.5665,32.5665,32.5604,32.5665,9000.0
2005-03-22 13:00:00,53.34,53.35,53.33,53.34,7400.0,32.5604,32.5665,32.5542,32.5604,7400.0
2005-03-22 13:05:00,53.34,53.34,53.3,53.3,9700.0,32.5604,32.5604,32.5359,32.5359,9700.0
2005-03-22 13:10:00,53.3,53.34,53.29,53.33,25400.0,32.5359,32.5604,32.5298,32.5542,25400.0
2005-03-22 13:15:00,53.32,53.33,53.3,53.3,5200.0,32.5481,32.5542,32.5359,32.5359,5200.0
2005-03-22 13:20:00,53.3,53.3,53.27,53.29,8300.0,32.5359,32.5359,32.5176,32.5298,8300.0
2005-03-22 13:25:00,53.29,53.33,53.29,53.3,11200.0,32.5298,32.5542,32.5298,32.5359,11200.0
2005-03-22 13:30:00,53.3,53.3,53.26,53.26,5500.0,32.5359,32.5359,32.5115,32.5115,5500.0
2005-03-22 13:35:00,53.26,53.26,53.24,53.24,5500.0,32.5115,32.5115,32.4993,32.4993,5500.0
2005-03-22 13:40:00,53.25,53.25,53.23,53.25,6900.0,32.5054,32.5054,32.4932,32.5054,6900.0
2005-03-22 13:45:00,53.24,53.31,53.24,53.3,9200.0,32.4993,32.542,32.4993,32.5359,9200.0
2005-03-22 13:50:00,53.29,53.34,53.29,53.34,8200.0,32.5298,32.5604,32.5298,32.5604,8200.0
2005-03-22 13:55:00,53.32,53.35,53.3,53.35,12200.0,32.5481,32.5665,32.5359,32.5665,12200.0
2005-03-22 14:00:00,53.35,53.37,53.32,53.35,22800.0,32.5665,32.5787,32.5481,32.5665,22800.0
2005-03-22 14:05:00,53.36,53.42,53.34,53.39,8300.0,32.5726,32.6092,32.5604,32.5909,8300.0
2005-03-22 14:10:00,53.39,53.44,53.38,53.42,12900.0,32.5909,32.6214,32.5848,32.6092,12900.0
2005-03-22 14:15:00,53.42,53.45,53.39,53.41,21800.0,32.6092,32.6275,32.5909,32.6031,21800.0
2005-03-22 14:20:00,53.4,53.4,53.12,53.18,39200.0,32.597,32.597,32.4261,32.4627,39200.0
2005-03-22 14:25:00,53.19,53.2,53.13,53.16,40700.0,32.4688,32.4749,32.4322,32.4505,40700.0
2005-03-22 14:30:00,53.16,53.18,53.09,53.17,41300.0,32.4505,32.4627,32.4077,32.4566,41300.0
2005-03-22 14:35:00,53.15,53.17,52.97,52.99,30200.0,32.4444,32.4566,32.3345,32.3467,30200.0
2005-03-22 14:40:00,52.99,52.99,52.9,52.91,51000.0,32.3467,32.3467,32.2918,32.2979,51000.0
2005-03-22 14:45:00,52.91,52.91,52.79,52.79,58100.0,32.2979,32.2979,32.2246,32.2246,58100.0
2005-03-22 14:50:00,52.79,52.79,52.75,52.79,51800.0,32.2246,32.2246,32.2002,32.2246,51800.0
2005-03-22 14:55:00,52.79,52.87,52.78,52.85,30200.0,32.2246,32.2734,32.2185,32.2612,30200.0
2005-03-22 15:00:00,52.84,52.87,52.8,52.87,31100.0,32.2551,32.2734,32.2307,32.2734,31100.0
2005-03-22 15:05:00,52.86,52.9,52.85,52.85,22200.0,32.2673,32.2918,32.2612,32.2612,22200.0
2005-03-22 15:10:00,52.85,52.87,52.85,52.85,49800.0,32.2612,32.2734,32.2612,32.2612,49800.0
2005-03-22 15:15:00,52.85,52.86,52.79,52.86,50000.0,32.2612,32.2673,32.2246,32.2673,50000.0
2005-03-22 15:20:00,52.84,52.9,52.83,52.9,84600.0,32.2551,32.2918,32.249,32.2918,84600.0
2005-03-22 15:25:00,52.89,52.89,52.85,52.88,66600.0,32.2857,32.2857,32.2612,32.2796,66600.0
2005-03-22 15:30:00,52.87,52.88,52.83,52.83,30000.0,32.2734,32.2796,32.249,32.249,30000.0
2005-03-22 15:35:00,52.84,52.85,52.75,52.75,33600.0,32.2551,32.2612,32.2002,32.2002,33600.0
2005-03-22 15:40:00,52.76,52.76,52.57,52.62,116700.0,32.2063,32.2063,32.0903,32.1208,116700.0
2005-03-22 15:45:00,52.6,52.66,52.52,52.59,90800.0,32.1086,32.1453,32.0598,32.1025,90800.0
2005-03-22 15:50:00,52.59,52.61,52.47,52.48,67100.0,32.1025,32.1147,32.0293,32.0354,67100.0
2005-03-22 15:55:00,52.48,52.8,52.47,52.8,185200.0,32.0354,32.2307,32.0293,32.2307,185200.0
2005-03-23 09:30:00,52.8,52.96,52.77,52.94,51000.0,32.2307,32.3284,32.2124,32.3162,51000.0
2005-03-23 09:35:00,52.91,52.94,52.8,52.81,26100.0,32.2979,32.3162,32.2307,32.2368,26100.0
2005-03-23 09:40:00,52.81,52.89,52.81,52.84,39900.0,32.2368,32.2857,32.2368,32.2551,39900.0
2005-03-23 09:45:00,52.83,52.87,52.81,52.86,20800.0,32.249,32.2734,32.2368,32.2673,20800.0
2005-03-23 09:50:00,52.86,52.87,52.8,52.82,34500.0,32.2673,32.2734,32.2307,32.2429,34500.0
2005-03-23 09:55:00,52.82,52.83,52.76,52.81,37400.0,32.2429,32.249,32.2063,32.2368,37400.0
2005-03-23 10:00:00,52.81,52.9,52.8,52.86,31600.0,32.2368,32.2918,32.2307,32.2673,31600.0
2005-03-23 10:05:00,52.85,52.9,52.83,52.9,35400.0,32.2612,32.2918,32.249,32.2918,35400.0
2005-03-23 10:10:00,52.89,52.95,52.86,52.86,39800.0,32.2857,32.3223,32.2673,32.2673,39800.0
2005-03-23 10:15:00,52.86,52.86,52.8,52.81,20100.0,32.2673,32.2673,32.2307,32.2368,20100.0
2005-03-23 10:20:00,52.8,52.81,52.79,52.8,53800.0,32.2307,32.2368,32.2246,32.2307,53800.0
2005-03-23 10:25:00,52.8,52.85,52.79,52.85,26900.0,32.2307,32.2612,32.2246,32.2612,26900.0
2005-03-23 10:30:00,52.85,52.95,52.77,52.79,30100.0,32.2612,32.3223,32.2124,32.2246,30100.0
2005-03-23 10:35:00,52.8,52.86,52.77,52.85,40500.0,32.2307,32.2673,32.2124,32.2612,40500.0
2005-03-23 10:40:00,52.85,53.08,52.85,53.05,68600.0,32.2612,32.4016,32.2612,32.3833,68600.0
2005-03-23 10:45:00,53.06,53.1,52.87,52.89,42200.0,32.3894,32.4138,32.2734,32.2857,42200.0
2005-03-23 10:50:00,52.89,53.0,52.76,52.96,40100.0,32.2857,32.3528,32.2063,32.3284,40100.0
2005-03-23 10:55:00,52.96,52.96,52.88,52.92,33800.0,32.3284,32.3284,32.2796,32.304,33800.0
2005-03-23 11:00:00,52.92,52.92,52.8,52.8,34400.0,32.304,32.304,32.2307,32.2307,34400.0
2005-03-23 11:05:00,52.81,52.94,52.8,52.94,59700.0,32.2368,32.3162,32.2307,32.3162,59700.0
2005-03-23 11:10:00,52.98,53.09,52.92,53.03,41100.0,32.3406,32.4077,32.304,32.3711,41100.0
2005-03-23 11:15:00,53.03,53.03,52.99,53.02,15500.0,32.3711,32.3711,32.3467,32.365,15500.0
2005-03-23 11:20:00,53.02,53.04,53.01,53.02,14700.0,32.365,32.3772,32.3589,32.365,14700.0
2005-03-23 11:25:00,53.02,53.04,53.0,53.03,22800.0,32.365,32.3772,32.3528,32.3711,22800.0
2005-03-23 11:30:00,53.03,53.03,52.98,52.98,11100.0,32.3711,32.3711,32.3406,32.3406,11100.0
2005-03-23 11:35:00,52.98,52.99,52.96,52.96,17400.0,32.3406,32.3467,32.3284,32.3284,17400.0
2005-03-23 11:40:00,52.96,52.97,52.94,52.95,18600.0,32.3284,32.3345,32.3162,32.3223,18600.0
2005-03-23 11:45:00,52.96,53.0,52.96,52.99,16100.0,32.3284,32.3528,32.3284,32.3467,16100.0
2005-03-23 11:50:00,52.99,53.01,52.95,52.96,25000.0,32.3467,32.3589,32.3223,32.3284,25000.0
2005-03-23 11:55:00,52.96,53.02,52.96,53.02,15800.0,32.3284,32.365,32.3284,32.365,15800.0
2005-03-23 12:00:00,53.02,53.04,52.99,53.02,19600.0,32.365,32.3772,32.3467,32.365,19600.0
2005-03-23 12:05:00,53.01,53.04,53.0,53.02,29000.0,32.3589,32.3772,32.3528,32.365,29000.0
2005-03-23 12:10:00,53.02,53.16,53.02,53.14,23300.0,32.365,32.4505,32.365,32.4383,23300.0
2005-03-23 12:15:00,53.13,53.13,53.12,53.13,5600.0,32.4322,32.4322,32.4261,32.4322,5600.0
2005-03-23 12:20:00,53.13,53.13,53.12,53.12,24100.0,32.4322,32.4322,32.4261,32.4261,24100.0
2005-03-23 12:25:00,53.11,53.12,53.05,53.05,17400.0,32.42,32.4261,32.3833,32.3833,17400.0
2005-03-23 12:30:00,53.03,53.03,52.95,52.95,18200.0,32.3711,32.3711,32.3223,32.3223,18200.0
2005-03-23 12:35:00,53.05,53.05,52.96,53.01,126400.0,32.3833,32.3833,32.3284,32.3589,126400.0
2005-03-23 12:40:00,53.01,53.02,53.01,53.02,10900.0,32.3589,32.365,32.3589,32.365,10900.0
2005-03-23 12:45:00,53.01,53.03,53.01,53.03,9500.0,32.3589,32.3711,32.3589,32.3711,9500.0
2005-03-23 12:50:00,53.01,53.03,53.0,53.03,34700.0,32.3589,32.3711,32.3528,32.3711,34700.0
2005-03-23 12:55:00,53.02,53.02,53.0,53.0,17700.0,32.365,32.365,32.3528,32.3528,17700.0
2005-03-23 13:00:00,53.01,53.03,53.0,53.03,21200.0,32.3589,32.3711,32.3528,32.3711,21200.0
2005-03-23 13:05:00,53.03,53.06,53.03,53.05,13400.0,32.3711,32.3894,32.3711,32.3833,13400.0
2005-03-23 13:10:00,53.05,53.07,53.04,53.06,24900.0,32.3833,32.3955,32.3772,32.3894,24900.0
2005-03-23 13:15:00,53.07,53.07,53.05,53.06,23900.0,32.3955,32.3955,32.3833,32.3894,23900.0
2005-03-23 13:20:00,53.06,53.06,53.05,53.05,8900.0,32.3894,32.3894,32.3833,32.3833,8900.0
2005-03-23 13:25:00,53.06,53.06,53.03,53.03,24900.0,32.3894,32.3894,32.3711,32.3711,24900.0
2005-03-23 13:30:00,53.03,53.05,53.03,53.05,10000.0,32.3711,32.3833,32.3711,32.3833,10000.0
2005-03-23 13:35:00,53.06,53.07,53.04,53.06,14200.0,32.3894,32.3955,32.3772,32.3894,14200.0
2005-03-23 13:40:00,53.07,53.11,53.07,53.09,25500.0,32.3955,32.42,32.3955,32.4077,25500.0
2005-03-23 13:45:00,53.1,53.13,53.09,53.1,34700.0,32.4138,32.4322,32.4077,32.4138,34700.0
2005-03-23 13:50:00,53.08,53.1,53.06,53.06,5600.0,32.4016,32.4138,32.3894,32.3894,5600.0
2005-03-23 13:55:00,53.06,53.06,53.04,53.06,8200.0,32.3894,32.3894,32.3772,32.3894,8200.0
2005-03-23 14:00:00,53.06,53.12,53.06,53.09,19300.0,32.3894,32.4261,32.3894,32.4077,19300.0
2005-03-23 14:05:00,53.1,53.1,53.08,53.1,17500.0,32.4138,32.4138,32.4016,32.4138,17500.0
2005-03-23 14:10:00,53.1,53.13,53.07,53.1,18500.0,32.4138,32.4322,32.3955,32.4138,18500.0
2005-03-23 14:15:00,53.11,53.13,53.08,53.13,20200.0,32.42,32.4322,32.4016,32.4322,20200.0
2005-03-23 14:20:00,53.13,53.14,53.12,53.14,8900.0,32.4322,32.4383,32.4261,32.4383,8900.0
2005-03-23 14:25:00,53.14,53.15,53.12,53.15,11100.0,32.4383,32.4444,32.4261,32.4444,11100.0
2005-03-23 14:30:00,53.15,53.16,53.12,53.14,20000.0,32.4444,32.4505,32.4261,32.4383,20000.0
2005-03-23 14:35:00,53.14,53.14,53.06,53.09,23000.0,32.4383,32.4383,32.3894,32.4077,23000.0
2005-03-23 14:40:00,53.1,53.11,53.08,53.08,10300.0,32.4138,32.42,32.4016,32.4016,10300.0
2005-03-23 14:45:00,53.08,53.09,53.08,53.08,14200.0,32.4016,32.4077,32.4016,32.4016,14200.0
2005-03-23 14:50:00,53.09,53.12,53.08,53.12,23000.0,32.4077,32.4261,32.4016,32.4261,23000.0
2005-03-23 14:55:00,53.12,53.14,53.12,53.13,24300.0,32.4261,32.4383,32.4261,32.4322,24300.0
2005-03-23 15:00:00,53.13,53.18,53.13,53.17,31600.0,32.4322,32.4627,32.4322,32.4566,31600.0
2005-03-23 15:05:00,53.2,53.2,53.07,53.07,39200.0,32.4749,32.4749,32.3955,32.3955,39200.0
2005-03-23 15:10:00,53.07,53.16,53.07,53.09,46500.0,32.3955,32.4505,32.3955,32.4077,46500.0
2005-03-23 15:15:00,53.09,53.12,53.09,53.11,21300.0,32.4077,32.4261,32.4077,32.42,21300.0
2005-03-23 15:20:00,53.1,53.1,53.03,53.03,21200.0,32.4138,32.4138,32.3711,32.3711,21200.0
2005-03-23 15:25:00,53.03,53.05,52.97,53.03,40700.0,32.3711,32.3833,32.3345,32.3711,40700.0
2005-03-23 15:30:00,53.03,53.03,52.95,53.01,29600.0,32.3711,32.3711,32.3223,32.3589,29600.0
2005-03-23 15:35:00,53.01,53.01,52.98,53.0,18500.0,32.3589,32.3589,32.3406,32.3528,18500.0
2005-03-23 15:40:00,53.0,53.01,52.98,53.0,27800.0,32.3528,32.3589,32.3406,32.3528,27800.0
2005-03-23 15:45:00,53.0,53.01,53.0,53.01,21800.0,32.3528,32.3589,32.3528,32.3589,21800.0
2005-03-23 15:50:00,53.0,53.0,52.94,52.96,35300.0,32.3528,32.3528,32.3162,32.3284,35300.0
2005-03-23 15:55:00,52.95,52.96,52.9,52.92,68500.0,32.3223,32.3284,32.2918,32.304,68500.0
2005-03-24 09:30:00,53.16,53.2,53.11,53.13,44400.0,32.4505,32.4749,32.42,32.4322,44400.0
2005-03-24 09:35:00,53.12,53.12,52.91,53.0,29800.0,32.4261,32.4261,32.2979,32.3528,29800.0
2005-03-24 09:40:00,52.98,53.03,52.93,53.0,44900.0,32.3406,32.3711,32.3101,32.3528,44900.0
2005-03-24 09:45:00,52.97,53.15,52.96,53.09,15000.0,32.3345,32.4444,32.3284,32.4077,15000.0
2005-03-24 09:50:00,53.08,53.15,53.0,53.11,20000.0,32.4016,32.4444,32.3528,32.42,20000.0
2005-03-24 09:55:00,53.11,53.19,53.03,53.13,19500.0,32.42,32.4688,32.3711,32.4322,19500.0
2005-03-24 10:00:00,53.14,53.14,53.06,53.08,38500.0,32.4383,32.4383,32.3894,32.4016,38500.0
2005-03-24 10:05:00,53.08,53.14,53.03,53.11,17400.0,32.4016,32.4383,32.3711,32.42,17400.0
2005-03-24 10:10:00,53.12,53.13,53.07,53.08,11700.0,32.4261,32.4322,32.3955,32.4016,11700.0
2005-03-24 10:15:00,53.07,53.07,53.03,53.05,17800.0,32.3955,32.3955,32.3711,32.3833,17800.0
2005-03-24 10:20:00,53.05,53.05,52.98,53.0,17200.0,32.3833,32.3833,32.3406,32.3528,17200.0
2005-03-24 10:25:00,52.99,53.04,52.97,53.01,24100.0,32.3467,32.3772,32.3345,32.3589,24100.0
2005-03-24 10:30:00,53.05,53.05,52.99,52.99,19700.0,32.3833,32.3833,32.3467,32.3467,19700.0
2005-03-24 10:35:00,53.0,53.03,52.98,53.03,22100.0,32.3528,32.3711,32.3406,32.3711,22100.0
2005-03-24 10:40:00,53.03,53.04,53.01,53.03,15700.0,32.3711,32.3772,32.3589,32.3711,15700.0
2005-03-24 10:45:00,53.02,53.05,52.96,53.05,18800.0,32.365,32.3833,32.3284,32.3833,18800.0
2005-03-24 10:50:00,53.05,53.16,53.05,53.14,20500.0,32.3833,32.4505,32.3833,32.4383,20500.0
2005-03-24 10:55:00,53.14,53.14,53.12,53.12,5400.0,32.4383,32.4383,32.4261,32.4261,5400.0
2005-03-24 11:00:00,53.12,53.12,53.04,53.05,14700.0,32.4261,32.4261,32.3772,32.3833,14700.0
2005-03-24 11:05:00,53.05,53.08,52.94,53.0,34500.0,32.3833,32.4016,32.3162,32.3528,34500.0
2005-03-24 11:10:00,53.0,53.04,52.98,53.04,18400.0,32.3528,32.3772,32.3406,32.3772,18400.0
2005-03-24 11:15:00,53.01,53.04,53.0,53.04,5000.0,32.3589,32.3772,32.3528,32.3772,5000.0
2005-03-24 11:20:00,53.05,53.12,53.04,53.1,8100.0,32.3833,32.4261,32.3772,32.4138,8100.0
2005-03-24 11:25:00,53.1,53.12,53.1,53.12,6500.0,32.4138,32.4261,32.4138,32.4261,6500.0
2005-03-24 11:30:00,53.12,53.19,53.11,53.19,8800.0,32.4261,32.4688,32.42,32.4688,8800.0
2005-03-24 11:35:00,53.18,53.23,53.16,53.23,22600.0,32.4627,32.4932,32.4505,32.4932,22600.0
2005-03-24 11:40:00,53.24,53.24,53.18,53.18,17800.0,32.4993,32.4993,32.4627,32.4627,17800.0
2005-03-24 11:45:00,53.19,53.26,53.16,53.18,24800.0,32.4688,32.5115,32.4505,32.4627,24800.0
2005-03-24 11:50:00,53.19,53.23,53.16,53.19,11500.0,32.4688,32.4932,32.4505,32.4688,11500.0
2005-03-24 11:55:00,53.2,53.2,53.15,53.18,7800.0,32.4749,32.4749,32.4444,32.4627,7800.0
2005-03-24 12:00:00,53.19,53.24,53.19,53.24,6700.0,32.4688,32.4993,32.4688,32.4993,6700.0
2005-03-24 12:05:00,53.29,53.3,53.24,53.3,12400.0,32.5298,32.5359,32.4993,32.5359,12400.0
2005-03-24 12:10:00,53.31,53.38,53.3,53.3,16700.0,32.542,32.5848,32.5359,32.5359,16700.0
2005-03-24 12:15:00,53.29,53.29,53.26,53.27,4500.0,32.5298,32.5298,32.5115,32.5176,4500.0
2005-03-24 12:20:00,53.27,53.3,53.23,53.23,10600.0,32.5176,32.5359,32.4932,32.4932,10600.0
2005-03-24 12:25:00,53.22,53.28,53.22,53.27,10700.0,32.4871,32.5237,32.4871,32.5176,10700.0
2005-03-24 12:30:00,53.26,53.26,53.21,53.22,9900.0,32.5115,32.5115,32.481,32.4871,9900.0
2005-03-24 12:35:00,53.23,53.3,53.19,53.29,19100.0,32.4932,32.5359,32.4688,32.5298,19100.0
2005-03-24 12:40:00,53.29,53.29,53.2,53.2,11100.0,32.5298,32.5298,32.4749,32.4749,11100.0
2005-03-24 12:45:00,53.2,53.22,53.19,53.22,5500.0,32.4749,32.4871,32.4688,32.4871,5500.0
2005-03-24 12:50:00,53.21,53.21,53.11,53.12,7700.0,32.481,32.481,32.42,32.4261,7700.0
2005-03-24 12:55:00,53.12,53.15,53.12,53.14,8500.0,32.4261,32.4444,32.4261,32.4383,8500.0
2005-03-24 13:00:00,53.15,53.2,53.15,53.18,7400.0,32.4444,32.4749,32.4444,32.4627,7400.0
2005-03-24 13:05:00,53.17,53.2,53.15,53.17,9800.0,32.4566,32.4749,32.4444,32.4566,9800.0
2005-03-24 13:10:00,53.17,53.17,53.08,53.09,12500.0,32.4566,32.4566,32.4016,32.4077,12500.0
2005-03-24 13:15:00,53.09,53.1,53.07,53.09,5200.0,32.4077,32.4138,32.3955,32.4077,5200.0
2005-03-24 13:20:00,53.08,53.1,53.06,53.1,13000.0,32.4016,32.4138,32.3894,32.4138,13000.0
2005-03-24 13:25:00,53.11,53.11,53.08,53.09,11000.0,32.42,32.42,32.4016,32.4077,11000.0
2005-03-24 13:30:00,53.09,53.11,53.08,53.08,11300.0,32.4077,32.42,32.4016,32.4016,11300.0
2005-03-24 13:35:00,53.08,53.09,53.08,53.09,8600.0,32.4016,32.4077,32.4016,32.4077,8600.0
2005-03-24 13:40:00,53.08,53.09,53.07,53.07,7500.0,32.4016,32.4077,32.3955,32.3955,7500.0
2005-03-24 13:45:00,53.08,53.11,53.08,53.11,16800.0,32.4016,32.42,32.4016,32.42,16800.0
2005-03-24 13:50:00,53.1,53.11,53.04,53.05,16500.0,32.4138,32.42,32.3772,32.3833,16500.0
2005-03-24 13:55:00,53.04,53.08,53.04,53.06,7800.0,32.3772,32.4016,32.3772,32.3894,7800.0
2005-03-24 14:00:00,53.07,53.07,53.05,53.06,29500.0,32.3955,32.3955,32.3833,32.3894,29500.0
2005-03-24 14:05:00,53.06,53.11,53.05,53.11,15000.0,32.3894,32.42,32.3833,32.42,15000.0
2005-03-24 14:10:00,53.11,53.13,53.09,53.13,20300.0,32.42,32.4322,32.4077,32.4322,20300.0
2005-03-24 14:15:00,53.13,53.13,53.05,53.06,10800.0,32.4322,32.4322,32.3833,32.3894,10800.0
2005-03-24 14:20:00,53.05,53.05,53.01,53.01,21700.0,32.3833,32.3833,32.3589,32.3589,21700.0
2005-03-24 14:25:00,53.01,53.01,52.98,52.99,13200.0,32.3589,32.3589,32.3406,32.3467,13200.0
2005-03-24 14:30:00,52.98,52.99,52.96,52.98,21900.0,32.3406,32.3467,32.3284,32.3406,21900.0
2005-03-24 14:35:00,52.98,53.0,52.96,52.99,26200.0,32.3406,32.3528,32.3284,32.3467,26200.0
2005-03-24 14:40:00,53.0,53.02,52.98,52.98,11800.0,32.3528,32.365,32.3406,32.3406,11800.0
2005-03-24 14:45:00,52.98,53.01,52.98,53.01,29600.0,32.3406,32.3589,32.3406,32.3589,29600.0
2005-03-24 14:50:00,52.98,53.03,52.98,53.03,20300.0,32.3406,32.3711,32.3406,32.3711,20300.0
2005-03-24 14:55:00,53.03,53.04,52.99,53.0,21100.0,32.3711,32.3772,32.3467,32.3528,21100.0
2005-03-24 15:00:00,53.01,53.01,52.99,53.0,20300.0,32.3589,32.3589,32.3467,32.3528,20300.0
2005-03-24 15:05:00,52.99,53.0,52.97,52.97,54000.0,32.3467,32.3528,32.3345,32.3345,54000.0
2005-03-24 15:10:00,52.98,52.98,52.93,52.94,45400.0,32.3406,32.3406,32.3101,32.3162,45400.0
2005-03-24 15:15:00,52.94,52.94,52.89,52.93,39300.0,32.3162,32.3162,32.2857,32.3101,39300.0
2005-03-24 15:20:00,52.93,52.96,52.9,52.93,18200.0,32.3101,32.3284,32.2918,32.3101,18200.0
2005-03-24 15:25:00,52.97,52.97,52.9,52.9,16600.0,32.3345,32.3345,32.2918,32.2918,16600.0
2005-03-24 15:30:00,52.9,52.92,52.9,52.91,24700.0,32.2918,32.304,32.2918,32.2979,24700.0
2005-03-24 15:35:00,52.92,52.92,52.88,52.89,22800.0,32.304,32.304,32.2796,32.2857,22800.0
2005-03-24 15:40:00,52.88,52.88,52.81,52.83,48400.0,32.2796,32.2796,32.2368,32.249,48400.0
2005-03-24 15:45:00,52.82,52.83,52.8,52.8,19500.0,32.2429,32.249,32.2307,32.2307,19500.0
2005-03-24 15:50:00,52.8,52.8,52.78,52.8,19900.0,32.2307,32.2307,32.2185,32.2307,19900.0
2005-03-24 15:55:00,52.8,52.82,52.76,52.81,38700.0,32.2307,32.2429,32.2063,32.2368,38700.0
2005-03-28 09:30:00,53.01,53.05,52.8,52.89,48500.0,32.3589,32.3833,32.2307,32.2857,48500.0
2005-03-28 09:35:00,52.89,52.98,52.84,52.98,11800.0,32.2857,32.3406,32.2551,32.3406,11800.0
2005-03-28 09:40:00,52.98,53.15,52.98,53.14,9800.0,32.3406,32.4444,32.3406,32.4383,9800.0
2005-03-28 09:45:00,53.14,53.21,53.14,53.2,10200.0,32.4383,32.481,32.4383,32.4749,10200.0
2005-03-28 09:50:00,53.2,53.35,53.2,53.34,15400.0,32.4749,32.5665,32.4749,32.5604,15400.0
2005-03-28 09:55:00,53.34,53.4,53.31,53.4,14800.0,32.5604,32.597,32.542,32.597,14800.0
2005-03-28 10:00:00,53.4,53.48,53.4,53.48,22200.0,32.597,32.6458,32.597,32.6458,22200.0
2005-03-28 10:05:00,53.47,53.5,53.3,53.3,17900.0,32.6397,32.658,32.5359,32.5359,17900.0
2005-03-28 10:10:00,53.3,53.31,53.15,53.19,28300.0,32.5359,32.542,32.4444,32.4688,28300.0
2005-03-28 10:15:00,53.19,53.19,53.11,53.16,24400.0,32.4688,32.4688,32.42,32.4505,24400.0
2005-03-28 10:20:00,53.16,53.32,53.15,53.3,10700.0,32.4505,32.5481,32.4444,32.5359,10700.0
2005-03-28 10:25:00,53.3,53.36,53.29,53.36,9300.0,32.5359,32.5726,32.5298,32.5726,9300.0
2005-03-28 10:30:00,53.36,53.46,53.32,53.32,27700.0,32.5726,32.6336,32.5481,32.5481,27700.0
2005-03-28 10:35:00,53.33,53.42,53.33,53.41,11800.0,32.5542,32.6092,32.5542,32.6031,11800.0
2005-03-28 10:40:00,53.41,53.44,53.38,53.38,15200.0,32.6031,32.6214,32.5848,32.5848,15200.0
2005-03-28 10:45:00,53.37,53.49,53.36,53.48,15900.0,32.5787,32.6519,32.5726,32.6458,15900.0
2005-03-28 10:50:00,53.44,53.44,53.4,53.41,10000.0,32.6214,32.6214,32.597,32.6031,10000.0
2005-03-28 10:55:00,53.4,53.4,53.34,53.35,6200.0,32.597,32.597,32.5604,32.5665,6200.0
2005-03-28 11:00:00,53.35,53.37,53.33,53.37,13700.0,32.5665,32.5787,32.5542,32.5787,13700.0
2005-03-28 11:05:00,53.37,53.37,53.35,53.35,6300.0,32.5787,32.5787,32.5665,32.5665,6300.0
2005-03-28 11:10:00,53.35,53.43,53.33,53.34,20600.0,32.5665,32.6153,32.5542,32.5604,20600.0
2005-03-28 11:15:00,53.34,53.36,53.3,53.32,78200.0,32.5604,32.5726,32.5359,32.5481,78200.0
2005-03-28 11:20:00,53.32,53.4,53.32,53.34,15100.0,32.5481,32.597,32.5481,32.5604,15100.0
2005-03-28 11:25:00,53.34,53.38,53.3,53.33,16400.0,32.5604,32.5848,32.5359,32.5542,16400.0
2005-03-28 11:30:00,53.33,53.35,53.31,53.35,24300.0,32.5542,32.5665,32.542,32.5665,24300.0
2005-03-28 11:35:00,53.34,53.39,53.33,53.33,16000.0,32.5604,32.5909,32.5542,32.5542,16000.0
2005-03-28 11:40:00,53.33,53.33,53.28,53.28,10600.0,32.5542,32.5542,32.5237,32.5237,10600.0
2005-03-28 11:45:00,53.29,53.3,53.27,53.27,21500.0,32.5298,32.5359,32.5176,32.5176,21500.0
2005-03-28 11:50:00,53.26,53.29,53.22,53.26,10100.0,32.5115,32.5298,32.4871,32.5115,10100.0
2005-03-28 11:55:00,53.28,53.36,53.28,53.35,33000.0,32.5237,32.5726,32.5237,32.5665,33000.0
2005-03-28 12:00:00,53.35,53.35,53.28,53.28,20800.0,32.5665,32.5665,32.5237,32.5237,20800.0
2005-03-28 12:05:00,53.28,53.28,53.17,53.17,24700.0,32.5237,32.5237,32.4566,32.4566,24700.0
2005-03-28 12:10:00,53.16,53.18,53.14,53.18,16500.0,32.4505,32.4627,32.4383,32.4627,16500.0
2005-03-28 12:15:00,53.19,53.25,53.18,53.23,8100.0,32.4688,32.5054,32.4627,32.4932,8100.0
2005-03-28 12:20:00,53.23,53.28,53.23,53.28,7100.0,32.4932,32.5237,32.4932,32.5237,7100.0
2005-03-28 12:25:00,53.27,53.28,53.25,53.27,6000.0,32.5176,32.5237,32.5054,32.5176,6000.0
2005-03-28 12:30:00,53.27,53.33,53.27,53.33,15400.0,32.5176,32.5542,32.5176,32.5542,15400.0
2005-03-28 12:35:00,53.29,53.3,53.25,53.27,5800.0,32.5298,32.5359,32.5054,32.5176,5800.0
2005-03-28 12:40:00,53.29,53.29,53.26,53.27,5300.0,32.5298,32.5298,32.5115,32.5176,5300.0
2005-03-28 12:45:00,53.27,53.3,53.27,53.29,6800.0,32.5176,32.5359,32.5176,32.5298,6800.0
2005-03-28 12:50:00,53.29,53.3,53.27,53.3,5000.0,32.5298,32.5359,32.5176,32.5359,5000.0
2005-03-28 12:55:00,53.3,53.31,53.26,53.26,10200.0,32.5359,32.542,32.5115,32.5115,10200.0
2005-03-28 13:00:00,53.26,53.26,53.2,53.2,16100.0,32.5115,32.5115,32.4749,32.4749,16100.0
2005-03-28 13:05:00,53.21,53.22,53.2,53.22,15000.0,32.481,32.4871,32.4749,32.4871,15000.0
2005-03-28 13:10:00,53.23,53.3,53.23,53.3,10600.0,32.4932,32.5359,32.4932,32.5359,10600.0
2005-03-28 13:15:00,53.29,53.3,53.28,53.3,4700.0,32.5298,32.5359,32.5237,32.5359,4700.0
2005-03-28 13:20:00,53.3,53.31,53.29,53.31,6500.0,32.5359,32.542,32.5298,32.542,6500.0
2005-03-28 13:25:00,53.32,53.32,53.3,53.31,4300.0,32.5481,32.5481,32.5359,32.542,4300.0
2005-03-28 13:30:00,53.31,53.31,53.27,53.27,18300.0,32.542,32.542,32.5176,32.5176,18300.0
2005-03-28 13:35:00,53.26,53.27,53.21,53.22,12600.0,32.5115,32.5176,32.481,32.4871,12600.0
2005-03-28 13:40:00,53.22,53.25,53.2,53.23,47100.0,32.4871,32.5054,32.4749,32.4932,47100.0
2005-03-28 13:45:00,53.22,53.24,53.21,53.21,10400.0,32.4871,32.4993,32.481,32.481,10400.0
2005-03-28 13:50:00,53.21,53.25,53.21,53.24,9500.0,32.481,32.5054,32.481,32.4993,9500.0
2005-03-28 13:55:00,53.24,53.24,53.19,53.2,20400.0,32.4993,32.4993,32.4688,32.4749,20400.0
2005-03-28 14:00:00,53.2,53.22,53.2,53.2,9400.0,32.4749,32.4871,32.4749,32.4749,9400.0
2005-03-28 14:05:00,53.19,53.2,53.17,53.2,11700.0,32.4688,32.4749,32.4566,32.4749,11700.0
2005-03-28 14:10:00,53.19,53.2,53.16,53.19,55600.0,32.4688,32.4749,32.4505,32.4688,55600.0
2005-03-28 14:15:00,53.19,53.21,53.15,53.16,13600.0,32.4688,32.481,32.4444,32.4505,13600.0
2005-03-28 14:20:00,53.17,53.19,53.14,53.19,11900.0,32.4566,32.4688,32.4383,32.4688,11900.0
2005-03-28 14:25:00,53.18,53.26,53.16,53.26,11300.0,32.4627,32.5115,32.4505,32.5115,11300.0
2005-03-28 14:30:00,53.28,53.3,53.23,53.26,7500.0,32.5237,32.5359,32.4932,32.5115,7500.0
2005-03-28 14:35:00,53.27,53.3,53.26,53.3,11100.0,32.5176,32.5359,32.5115,32.5359,11100.0
2005-03-28 14:40:00,53.29,53.35,53.28,53.33,14600.0,32.5298,32.5665,32.5237,32.5542,14600.0
2005-03-28 14:45:00,53.34,53.34,53.2,53.27,80100.0,32.5604,32.5604,32.4749,32.5176,80100.0
2005-03-28 14:50:00,53.28,53.3,53.24,53.3,64100.0,32.5237,32.5359,32.4993,32.5359,64100.0
2005-03-28 14:55:00,53.31,53.33,53.25,53.32,11000.0,32.542,32.5542,32.5054,32.5481,11000.0
2005-03-28 15:00:00,53.29,53.33,53.24,53.33,15500.0,32.5298,32.5542,32.4993,32.5542,15500.0
2005-03-28 15:05:00,53.33,53.35,53.25,53.29,20900.0,32.5542,32.5665,32.5054,32.5298,20900.0
2005-03-28 15:10:00,53.29,53.35,53.28,53.29,29500.0,32.5298,32.5665,32.5237,32.5298,29500.0
2005-03-28 15:15:00,53.28,53.29,53.24,53.26,16200.0,32.5237,32.5298,32.4993,32.5115,16200.0
2005-03-28 15:20:00,53.26,53.28,53.23,53.25,24400.0,32.5115,32.5237,32.4932,32.5054,24400.0
2005-03-28 15:25:00,53.25,53.27,53.23,53.24,28700.0,32.5054,32.5176,32.4932,32.4993,28700.0
2005-03-28 15:30:00,53.24,53.25,53.19,53.2,18200.0,32.4993,32.5054,32.4688,32.4749,18200.0
2005-03-28 15:35:00,53.21,53.28,53.2,53.26,52300.0,32.481,32.5237,32.4749,32.5115,52300.0
2005-03-28 15:40:00,53.25,53.25,53.2,53.22,16100.0,32.5054,32.5054,32.4749,32.4871,16100.0
2005-03-28 15:45:00,53.22,53.26,53.22,53.25,92200.0,32.4871,32.5115,32.4871,32.5054,92200.0
2005-03-28 15:50:00,53.25,53.25,53.13,53.15,31000.0,32.5054,32.5054,32.4322,32.4444,31000.0
2005-03-28 15:55:00,53.15,53.21,53.13,53.16,47700.0,32.4444,32.481,32.4322,32.4505,47700.0
2005-03-29 09:30:00,53.22,53.22,53.0,53.02,66000.0,32.4871,32.4871,32.3528,32.365,66000.0
2005-03-29 09:35:00,53.02,53.3,53.0,53.29,18500.0,32.365,32.5359,32.3528,32.5298,18500.0
2005-03-29 09:40:00,53.19,53.4,53.03,53.34,22200.0,32.4688,32.597,32.3711,32.5604,22200.0
2005-03-29 09:45:00,53.33,53.36,53.3,53.32,105500.0,32.5542,32.5726,32.5359,32.5481,105500.0
2005-03-29 09:50:00,53.31,53.36,53.31,53.34,12700.0,32.542,32.5726,32.542,32.5604,12700.0
2005-03-29 09:55:00,53.33,53.33,53.18,53.28,11800.0,32.5542,32.5542,32.4627,32.5237,11800.0
2005-03-29 10:00:00,53.25,53.34,53.17,53.23,113500.0,32.5054,32.5604,32.4566,32.4932,113500.0
2005-03-29 10:05:00,53.3,53.37,53.23,53.33,13600.0,32.5359,32.5787,32.4932,32.5542,13600.0
2005-03-29 10:10:00,53.33,53.34,53.27,53.33,9900.0,32.5542,32.5604,32.5176,32.5542,9900.0
2005-03-29 10:15:00,53.33,53.36,53.29,53.32,9100.0,32.5542,32.5726,32.5298,32.5481,9100.0
2005-03-29 10:20:00,53.31,53.37,53.3,53.37,3400.0,32.542,32.5787,32.5359,32.5787,3400.0
2005-03-29 10:25:00,53.44,53.44,53.34,53.34,118800.0,32.6214,32.6214,32.5604,32.5604,118800.0
2005-03-29 10:30:00,53.35,53.39,53.35,53.37,62100.0,32.5665,32.5909,32.5665,32.5787,62100.0
2005-03-29 10:35:00,53.37,53.37,53.34,53.36,25300.0,32.5787,32.5787,32.5604,32.5726,25300.0
2005-03-29 10:40:00,53.36,53.37,53.34,53.37,42700.0,32.5726,32.5787,32.5604,32.5787,42700.0
2005-03-29 10:45:00,53.39,53.42,53.39,53.4,17500.0,32.5909,32.6092,32.5909,32.597,17500.0
2005-03-29 10:50:00,53.41,53.48,53.41,53.42,40300.0,32.6031,32.6458,32.6031,32.6092,40300.0
2005-03-29 10:55:00,53.42,53.43,53.34,53.35,12700.0,32.6092,32.6153,32.5604,32.5665,12700.0
2005-03-29 11:00:00,53.37,53.41,53.37,53.4,51900.0,32.5787,32.6031,32.5787,32.597,51900.0
2005-03-29 11:05:00,53.4,53.41,53.39,53.4,9400.0,32.597,32.6031,32.5909,32.597,9400.0
2005-03-29 11:10:00,53.39,53.4,53.39,53.39,12200.0,32.5909,32.597,32.5909,32.5909,12200.0
2005-03-29 11:15:00,53.39,53.41,53.38,53.4,15500.0,32.5909,32.6031,32.5848,32.597,15500.0
2005-03-29 11:20:00,53.4,53.42,53.39,53.39,12900.0,32.597,32.6092,32.5909,32.5909,12900.0
2005-03-29 11:25:00,53.4,53.4,53.31,53.34,26200.0,32.597,32.597,32.542,32.5604,26200.0
2005-03-29 11:30:00,53.33,53.35,53.31,53.35,10400.0,32.5542,32.5665,32.542,32.5665,10400.0
2005-03-29 11:35:00,53.36,53.38,53.36,53.37,6700.0,32.5726,32.5848,32.5726,32.5787,6700.0
2005-03-29 11:40:00,53.37,53.38,53.36,53.38,9600.0,32.5787,32.5848,32.5726,32.5848,9600.0
2005-03-29 11:45:00,53.37,53.37,53.32,53.34,7100.0,32.5787,32.5787,32.5481,32.5604,7100.0
2005-03-29 11:50:00,53.34,53.36,53.34,53.34,60900.0,32.5604,32.5726,32.5604,32.5604,60900.0
2005-03-29 11:55:00,53.33,53.38,53.25,53.35,19800.0,32.5542,32.5848,32.5054,32.5665,19800.0
2005-03-29 12:00:00,53.36,53.37,53.33,53.37,16700.0,32.5726,32.5787,32.5542,32.5787,16700.0
2005-03-29 12:05:00,53.38,53.4,53.36,53.4,33100.0,32.5848,32.597,32.5726,32.597,33100.0
2005-03-29 12:10:00,53.4,53.45,53.4,53.42,7500.0,32.597,32.6275,32.597,32.6092,7500.0
2005-03-29 12:15:00,53.42,53.43,53.39,53.39,17100.0,32.6092,32.6153,32.5909,32.5909,17100.0
2005-03-29 12:20:00,53.4,53.51,53.4,53.5,140000.0,32.597,32.6641,32.597,32.658,140000.0
2005-03-29 12:25:00,53.47,53.47,53.44,53.47,6400.0,32.6397,32.6397,32.6214,32.6397,6400.0
2005-03-29 12:30:00,53.48,53.48,53.41,53.48,12800.0,32.6458,32.6458,32.6031,32.6458,12800.0
2005-03-29 12:35:00,53.45,53.45,53.44,53.45,9800.0,32.6275,32.6275,32.6214,32.6275,9800.0
2005-03-29 12:40:00,53.45,53.5,53.44,53.49,10400.0,32.6275,32.658,32.6214,32.6519,10400.0
2005-03-29 12:45:00,53.48,53.51,53.47,53.47,9200.0,32.6458,32.6641,32.6397,32.6397,9200.0
2005-03-29 12:50:00,53.48,53.5,53.41,53.43,9500.0,32.6458,32.658,32.6031,32.6153,9500.0
2005-03-29 12:55:00,53.43,53.52,53.41,53.52,9600.0,32.6153,32.6702,32.6031,32.6702,9600.0
2005-03-29 13:00:00,53.53,53.54,53.52,53.53,45400.0,32.6763,32.6824,32.6702,32.6763,45400.0
2005-03-29 13:05:00,53.54,53.54,53.45,53.46,15400.0,32.6824,32.6824,32.6275,32.6336,15400.0
2005-03-29 13:10:00,53.46,53.48,53.45,53.46,37900.0,32.6336,32.6458,32.6275,32.6336,37900.0
2005-03-29 13:15:00,53.46,53.47,53.39,53.45,32400.0,32.6336,32.6397,32.5909,32.6275,32400.0
2005-03-29 13:20:00,53.45,53.45,53.37,53.4,43200.0,32.6275,32.6275,32.5787,32.597,43200.0
2005-03-29 13:25:00,53.41,53.42,53.4,53.4,11500.0,32.6031,32.6092,32.597,32.597,11500.0
2005-03-29 13:30:00,53.4,53.42,53.4,53.42,19900.0,32.597,32.6092,32.597,32.6092,19900.0
2005-03-29 13:35:00,53.41,53.44,53.41,53.42,16600.0,32.6031,32.6214,32.6031,32.6092,16600.0
2005-03-29 13:40:00,53.42,53.43,53.37,53.42,25500.0,32.6092,32.6153,32.5787,32.6092,25500.0
2005-03-29 13:45:00,53.41,53.42,53.4,53.4,22500.0,32.6031,32.6092,32.597,32.597,22500.0
2005-03-29 13:50:00,53.41,53.42,53.4,53.41,32500.0,32.6031,32.6092,32.597,32.6031,32500.0
2005-03-29 13:55:00,53.41,53.42,53.4,53.41,45800.0,32.6031,32.6092,32.597,32.6031,45800.0
2005-03-29 14:00:00,53.4,53.45,53.4,53.45,88300.0,32.597,32.6275,32.597,32.6275,88300.0
2005-03-29 14:05:00,53.45,53.48,53.45,53.48,46000.0,32.6275,32.6458,32.6275,32.6458,46000.0
2005-03-29 14:10:00,53.47,53.5,53.42,53.47,133500.0,32.6397,32.658,32.6092,32.6397,133500.0
2005-03-29 14:15:00,53.45,53.46,53.38,53.41,39000.0,32.6275,32.6336,32.5848,32.6031,39000.0
2005-03-29 14:20:00,53.41,53.48,53.38,53.42,21600.0,32.6031,32.6458,32.5848,32.6092,21600.0
2005-03-29 14:25:00,53.42,53.48,53.42,53.48,24100.0,32.6092,32.6458,32.6092,32.6458,24100.0
2005-03-29 14:30:00,53.47,53.49,53.43,53.43,20900.0,32.6397,32.6519,32.6153,32.6153,20900.0
2005-03-29 14:35:00,53.43,53.45,53.42,53.45,53000.0,32.6153,32.6275,32.6092,32.6275,53000.0
2005-03-29 14:40:00,53.44,53.45,53.4,53.44,45100.0,32.6214,32.6275,32.597,32.6214,45100.0
2005-03-29 14:45:00,53.44,53.46,53.43,53.46,27300.0,32.6214,32.6336,32.6153,32.6336,27300.0
2005-03-29 14:50:00,53.46,53.49,53.44,53.44,14200.0,32.6336,32.6519,32.6214,32.6214,14200.0
2005-03-29 14:55:00,53.43,53.44,53.4,53.4,17500.0,32.6153,32.6214,32.597,32.597,17500.0
2005-03-29 15:00:00,53.4,53.42,53.4,53.41,42400.0,32.597,32.6092,32.597,32.6031,42400.0
2005-03-29 15:05:00,53.41,53.41,53.4,53.4,19600.0,32.6031,32.6031,32.597,32.597,19600.0
2005-03-29 15:10:00,53.41,53.42,53.39,53.39,80200.0,32.6031,32.6092,32.5909,32.5909,80200.0
2005-03-29 15:15:00,53.39,53.41,53.35,53.39,130500.0,32.5909,32.6031,32.5665,32.5909,130500.0
2005-03-29 15:20:00,53.38,53.41,53.37,53.4,16500.0,32.5848,32.6031,32.5787,32.597,16500.0
2005-03-29 15:25:00,53.39,53.41,53.34,53.4,37400.0,32.5909,32.6031,32.5604,32.597,37400.0
2005-03-29 15:30:00,53.39,53.42,53.37,53.39,46500.0,32.5909,32.6092,32.5787,32.5909,46500.0
2005-03-29 15:35:00,53.39,53.39,53.36,53.38,36200.0,32.5909,32.5909,32.5726,32.5848,36200.0
2005-03-29 15:40:00,53.38,53.41,53.38,53.39,56000.0,32.5848,32.6031,32.5848,32.5909,56000.0
2005-03-29 15:45:00,53.4,53.41,53.38,53.4,80600.0,32.597,32.6031,32.5848,32.597,80600.0
2005-03-29 15:50:00,53.41,53.41,53.35,53.37,41200.0,32.6031,32.6031,32.5665,32.5787,41200.0
2005-03-29 15:55:00,53.37,53.41,53.35,53.39,80800.0,32.5787,32.6031,32.5665,32.5909,80800.0
2005-03-30 09:30:00,53.39,53.57,53.39,53.42,40700.0,32.5909,32.7008,32.5909,32.6092,40700.0
2005-03-30 09:35:00,53.42,53.48,53.4,53.4,39300.0,32.6092,32.6458,32.597,32.597,39300.0
2005-03-30 09:40:00,53.4,53.4,53.23,53.24,25500.0,32.597,32.597,32.4932,32.4993,25500.0
2005-03-30 09:45:00,53.24,53.25,53.21,53.25,77200.0,32.4993,32.5054,32.481,32.5054,77200.0
2005-03-30 09:50:00,53.25,53.25,53.18,53.22,34300.0,32.5054,32.5054,32.4627,32.4871,34300.0
2005-03-30 09:55:00,53.19,53.2,53.17,53.17,15800.0,32.4688,32.4749,32.4566,32.4566,15800.0
2005-03-30 10:00:00,53.17,53.17,53.13,53.16,36300.0,32.4566,32.4566,32.4322,32.4505,36300.0
2005-03-30 10:05:00,53.16,53.23,53.1,53.23,38300.0,32.4505,32.4932,32.4138,32.4932,38300.0
2005-03-30 10:10:00,53.21,53.23,53.14,53.15,16800.0,32.481,32.4932,32.4383,32.4444,16800.0
2005-03-30 10:15:00,53.14,53.2,53.11,53.15,27900.0,32.4383,32.4749,32.42,32.4444,27900.0
2005-03-30 10:20:00,53.15,53.23,53.15,53.22,22600.0,32.4444,32.4932,32.4444,32.4871,22600.0
2005-03-30 10:25:00,53.22,53.23,53.17,53.19,14500.0,32.4871,32.4932,32.4566,32.4688,14500.0
2005-03-30 10:30:00,53.17,53.42,53.17,53.38,81700.0,32.4566,32.6092,32.4566,32.5848,81700.0
2005-03-30 10:35:00,53.38,53.47,53.36,53.47,49300.0,32.5848,32.6397,32.5726,32.6397,49300.0
2005-03-30 10:40:00,53.46,53.48,53.41,53.43,33600.0,32.6336,32.6458,32.6031,32.6153,33600.0
2005-03-30 10:45:00,53.42,53.48,53.42,53.45,39200.0,32.6092,32.6458,32.6092,32.6275,39200.0
2005-03-30 10:50:00,53.48,53.52,53.48,53.51,44800.0,32.6458,32.6702,32.6458,32.6641,44800.0
2005-03-30 10:55:00,53.51,53.51,53.48,53.5,44200.0,32.6641,32.6641,32.6458,32.658,44200.0
2005-03-30 11:00:00,53.5,53.54,53.5,53.53,40000.0,32.658,32.6824,32.658,32.6763,40000.0
2005-03-30 11:05:00,53.53,53.55,53.5,53.52,24100.0,32.6763,32.6885,32.658,32.6702,24100.0
2005-03-30 11:10:00,53.53,53.59,53.53,53.59,18400.0,32.6763,32.713,32.6763,32.713,18400.0
2005-03-30 11:15:00,53.59,53.59,53.56,53.58,25700.0,32.713,32.713,32.6946,32.7069,25700.0
2005-03-30 11:20:00,53.59,53.64,53.59,53.61,27000.0,32.713,32.7435,32.713,32.7252,27000.0
2005-03-30 11:25:00,53.61,53.64,53.61,53.64,10600.0,32.7252,32.7435,32.7252,32.7435,10600.0
2005-03-30 11:30:00,53.64,53.71,53.63,53.69,35000.0,32.7435,32.7862,32.7374,32.774,35000.0
2005-03-30 11:35:00,53.69,53.69,53.6,53.67,23000.0,32.774,32.774,32.7191,32.7618,23000.0
2005-03-30 11:40:00,53.67,53.67,53.63,53.66,22900.0,32.7618,32.7618,32.7374,32.7557,22900.0
2005-03-30 11:45:00,53.66,53.67,53.56,53.64,91100.0,32.7557,32.7618,32.6946,32.7435,91100.0
2005-03-30 11:50:00,53.64,53.66,53.64,53.65,18600.0,32.7435,32.7557,32.7435,32.7496,18600.0
2005-03-30 11:55:00,53.65,53.66,53.63,53.63,20100.0,32.7496,32.7557,32.7374,32.7374,20100.0
2005-03-30 12:00:00,53.63,53.71,53.63,53.7,28300.0,32.7374,32.7862,32.7374,32.7801,28300.0
2005-03-30 12:05:00,53.7,53.7,53.56,53.57,18400.0,32.7801,32.7801,32.6946,32.7008,18400.0
2005-03-30 12:10:00,53.55,53.58,53.55,53.55,20500.0,32.6885,32.7069,32.6885,32.6885,20500.0
2005-03-30 12:15:00,53.55,53.59,53.54,53.59,20800.0,32.6885,32.713,32.6824,32.713,20800.0
2005-03-30 12:20:00,53.59,53.65,53.59,53.64,19400.0,32.713,32.7496,32.713,32.7435,19400.0
2005-03-30 12:25:00,53.64,53.64,53.6,53.63,13300.0,32.7435,32.7435,32.7191,32.7374,13300.0
2005-03-30 12:30:00,53.63,53.63,53.57,53.58,10600.0,32.7374,32.7374,32.7008,32.7069,10600.0
2005-03-30 12:35:00,53.58,53.58,53.55,53.55,12000.0,32.7069,32.7069,32.6885,32.6885,12000.0
2005-03-30 12:40:00,53.55,53.55,53.53,53.55,6900.0,32.6885,32.6885,32.6763,32.6885,6900.0
2005-03-30 12:45:00,53.54,53.58,53.54,53.57,19800.0,32.6824,32.7069,32.6824,32.7008,19800.0
2005-03-30 12:50:00,53.56,53.57,53.55,53.57,25900.0,32.6946,32.7008,32.6885,32.7008,25900.0
2005-03-30 12:55:00,53.57,53.57,53.52,53.53,11300.0,32.7008,32.7008,32.6702,32.6763,11300.0
2005-03-30 13:00:00,53.53,53.56,53.52,53.55,12100.0,32.6763,32.6946,32.6702,32.6885,12100.0
2005-03-30 13:05:00,53.56,53.57,53.55,53.57,12200.0,32.6946,32.7008,32.6885,32.7008,12200.0
2005-03-30 13:10:00,53.57,53.6,53.56,53.6,6800.0,32.7008,32.7191,32.6946,32.7191,6800.0
2005-03-30 13:15:00,53.59,53.61,53.59,53.61,17800.0,32.713,32.7252,32.713,32.7252,17800.0
2005-03-30 13:20:00,53.6,53.63,53.59,53.63,12900.0,32.7191,32.7374,32.713,32.7374,12900.0
2005-03-30 13:25:00,53.63,53.63,53.59,53.6,13900.0,32.7374,32.7374,32.713,32.7191,13900.0
2005-03-30 13:30:00,53.6,53.62,53.58,53.61,44700.0,32.7191,32.7313,32.7069,32.7252,44700.0
2005-03-30 13:35:00,53.6,53.61,53.57,53.57,9200.0,32.7191,32.7252,32.7008,32.7008,9200.0
2005-03-30 13:40:00,53.58,53.61,53.58,53.6,15800.0,32.7069,32.7252,32.7069,32.7191,15800.0
2005-03-30 13:45:00,53.6,53.61,53.58,53.6,34000.0,32.7191,32.7252,32.7069,32.7191,34000.0
2005-03-30 13:50:00,53.61,53.61,53.57,53.57,13200.0,32.7252,32.7252,32.7008,32.7008,13200.0
2005-03-30 13:55:00,53.58,53.61,53.52,53.6,20700.0,32.7069,32.7252,32.6702,32.7191,20700.0
2005-03-30 14:00:00,53.61,53.63,53.59,53.6,69200.0,32.7252,32.7374,32.713,32.7191,69200.0
2005-03-30 14:05:00,53.6,53.63,53.56,53.58,28700.0,32.7191,32.7374,32.6946,32.7069,28700.0
2005-03-30 14:10:00,53.58,53.62,53.58,53.62,6000.0,32.7069,32.7313,32.7069,32.7313,6000.0
2005-03-30 14:15:00,53.62,53.63,53.57,53.58,16800.0,32.7313,32.7374,32.7008,32.7069,16800.0
2005-03-30 14:20:00,53.59,53.6,53.52,53.52,21400.0,32.713,32.7191,32.6702,32.6702,21400.0
2005-03-30 14:25:00,53.51,53.53,53.49,53.49,16300.0,32.6641,32.6763,32.6519,32.6519,16300.0
2005-03-30 14:30:00,53.49,53.6,53.49,53.6,11100.0,32.6519,32.7191,32.6519,32.7191,11100.0
2005-03-30 14:35:00,53.61,53.68,53.61,53.66,28200.0,32.7252,32.7679,32.7252,32.7557,28200.0
2005-03-30 14:40:00,53.66,53.7,53.66,53.67,31700.0,32.7557,32.7801,32.7557,32.7618,31700.0
2005-03-30 14:45:00,53.66,53.66,53.55,53.58,22600.0,32.7557,32.7557,32.6885,32.7069,22600.0
2005-03-30 14:50:00,53.58,53.62,53.58,53.61,11600.0,32.7069,32.7313,32.7069,32.7252,11600.0
2005-03-30 14:55:00,53.61,53.67,53.61,53.64,31800.0,32.7252,32.7618,32.7252,32.7435,31800.0
2005-03-30 15:00:00,53.65,53.76,53.65,53.74,34600.0,32.7496,32.8167,32.7496,32.8045,34600.0
2005-03-30 15:05:00,53.76,53.8,53.76,53.8,18600.0,32.8167,32.8411,32.8167,32.8411,18600.0
2005-03-30 15:10:00,53.81,53.86,53.81,53.82,20200.0,32.8473,32.8778,32.8473,32.8534,20200.0
2005-03-30 15:15:00,53.83,53.85,53.8,53.84,23600.0,32.8595,32.8717,32.8411,32.8656,23600.0
2005-03-30 15:20:00,53.84,53.86,53.83,53.84,23300.0,32.8656,32.8778,32.8595,32.8656,23300.0
2005-03-30 15:25:00,53.84,53.84,53.7,53.71,36300.0,32.8656,32.8656,32.7801,32.7862,36300.0
2005-03-30 15:30:00,53.71,53.72,53.68,53.7,70000.0,32.7862,32.7923,32.7679,32.7801,70000.0
2005-03-30 15:35:00,53.7,53.79,53.7,53.79,66000.0,32.7801,32.835,32.7801,32.835,66000.0
2005-03-30 15:40:00,53.79,53.79,53.78,53.78,39000.0,32.835,32.835,32.8289,32.8289,39000.0
2005-03-30 15:45:00,53.78,53.79,53.73,53.74,82300.0,32.8289,32.835,32.7984,32.8045,82300.0
2005-03-30 15:50:00,53.73,53.84,53.73,53.84,64500.0,32.7984,32.8656,32.7984,32.8656,64500.0
2005-03-30 15:55:00,53.83,53.84,53.74,53.79,69800.0,32.8595,32.8656,32.8045,32.835,69800.0
2005-03-31 09:30:00,53.98,54.07,53.85,54.04,77900.0,32.951,33.006,32.8717,32.9877,77900.0
2005-03-31 09:35:00,54.04,54.19,54.04,54.11,43300.0,32.9877,33.0792,32.9877,33.0304,43300.0
2005-03-31 09:40:00,54.1,54.21,54.01,54.19,46000.0,33.0243,33.0914,32.9693,33.0792,46000.0
2005-03-31 09:45:00,54.19,54.19,54.0,54.0,22900.0,33.0792,33.0792,32.9632,32.9632,22900.0
2005-03-31 09:50:00,53.99,54.01,53.8,53.83,50300.0,32.9571,32.9693,32.8411,32.8595,50300.0
2005-03-31 09:55:00,53.81,53.9,53.8,53.89,44500.0,32.8473,32.9022,32.8411,32.8961,44500.0
2005-03-31 10:00:00,53.88,53.88,53.72,53.73,66600.0,32.89,32.89,32.7923,32.7984,66600.0
2005-03-31 10:05:00,53.73,53.8,53.69,53.7,16700.0,32.7984,32.8411,32.774,32.7801,16700.0
2005-03-31 10:10:00,53.7,53.7,53.65,53.67,38700.0,32.7801,32.7801,32.7496,32.7618,38700.0
2005-03-31 10:15:00,53.67,53.93,53.64,53.92,47100.0,32.7618,32.9205,32.7435,32.9144,47100.0
2005-03-31 10:20:00,53.93,53.93,53.82,53.84,27800.0,32.9205,32.9205,32.8534,32.8656,27800.0
2005-03-31 10:25:00,53.85,53.88,53.84,53.87,45700.0,32.8717,32.89,32.8656,32.8839,45700.0
2005-03-31 10:30:00,53.9,53.9,53.85,53.87,46100.0,32.9022,32.9022,32.8717,32.8839,46100.0
2005-03-31 10:35:00,53.85,53.86,53.76,53.77,14000.0,32.8717,32.8778,32.8167,32.8228,14000.0
2005-03-31 10:40:00,53.76,53.77,53.74,53.74,5700.0,32.8167,32.8228,32.8045,32.8045,5700.0
2005-03-31 10:45:00,53.75,53.84,53.75,53.83,13900.0,32.8106,32.8656,32.8106,32.8595,13900.0
2005-03-31 10:50:00,53.84,53.91,53.83,53.87,41700.0,32.8656,32.9083,32.8595,32.8839,41700.0
2005-03-31 10:55:00,53.87,53.87,53.73,53.79,20800.0,32.8839,32.8839,32.7984,32.835,20800.0
2005-03-31 11:00:00,53.78,53.81,53.76,53.78,19200.0,32.8289,32.8473,32.8167,32.8289,19200.0
2005-03-31 11:05:00,53.79,53.87,53.79,53.82,15200.0,32.835,32.8839,32.835,32.8534,15200.0
2005-03-31 11:10:00,53.81,53.81,53.69,53.69,30800.0,32.8473,32.8473,32.774,32.774,30800.0
2005-03-31 11:15:00,53.68,53.78,53.68,53.73,14200.0,32.7679,32.8289,32.7679,32.7984,14200.0
2005-03-31 11:20:00,53.74,53.79,53.74,53.77,12400.0,32.8045,32.835,32.8045,32.8228,12400.0
2005-03-31 11:25:00,53.76,53.76,53.74,53.74,6200.0,32.8167,32.8167,32.8045,32.8045,6200.0
2005-03-31 11:30:00,53.74,53.77,53.74,53.77,11100.0,32.8045,32.8228,32.8045,32.8228,11100.0
2005-03-31 11:35:00,53.78,53.83,53.78,53.83,12900.0,32.8289,32.8595,32.8289,32.8595,12900.0
2005-03-31 11:40:00,53.83,53.84,53.77,53.78,7600.0,32.8595,32.8656,32.8228,32.8289,7600.0
2005-03-31 11:45:00,53.78,53.8,53.74,53.75,12100.0,32.8289,32.8411,32.8045,32.8106,12100.0
2005-03-31 11:50:00,53.75,53.75,53.73,53.74,4800.0,32.8106,32.8106,32.7984,32.8045,4800.0
2005-03-31 11:55:00,53.74,53.84,53.74,53.84,3800.0,32.8045,32.8656,32.8045,32.8656,3800.0
2005-03-31 12:00:00,53.85,53.86,53.82,53.85,19200.0,32.8717,32.8778,32.8534,32.8717,19200.0
2005-03-31 12:05:00,53.83,53.88,53.83,53.87,7800.0,32.8595,32.89,32.8595,32.8839,7800.0
2005-03-31 12:10:00,53.88,53.88,53.82,53.82,23400.0,32.89,32.89,32.8534,32.8534,23400.0
2005-03-31 12:15:00,53.81,53.81,53.72,53.73,22100.0,32.8473,32.8473,32.7923,32.7984,22100.0
2005-03-31 12:20:00,53.73,53.81,53.73,53.81,13300.0,32.7984,32.8473,32.7984,32.8473,13300.0
2005-03-31 12:25:00,53.81,53.83,53.79,53.82,26300.0,32.8473,32.8595,32.835,32.8534,26300.0
2005-03-31 12:30:00,53.83,53.83,53.79,53.79,13300.0,32.8595,32.8595,32.835,32.835,13300.0
2005-03-31 12:35:00,53.78,53.79,53.73,53.73,11800.0,32.8289,32.835,32.7984,32.7984,11800.0
2005-03-31 12:40:00,53.73,53.73,53.68,53.68,12900.0,32.7984,32.7984,32.7679,32.7679,12900.0
2005-03-31 12:45:00,53.67,53.7,53.67,53.7,12000.0,32.7618,32.7801,32.7618,32.7801,12000.0
2005-03-31 12:50:00,53.72,53.8,53.72,53.8,9800.0,32.7923,32.8411,32.7923,32.8411,9800.0
2005-03-31 12:55:00,53.8,53.84,53.79,53.84,10600.0,32.8411,32.8656,32.835,32.8656,10600.0
2005-03-31 13:00:00,53.85,53.86,53.84,53.84,7800.0,32.8717,32.8778,32.8656,32.8656,7800.0
2005-03-31 13:05:00,53.85,53.85,53.84,53.85,3400.0,32.8717,32.8717,32.8656,32.8717,3400.0
2005-03-31 13:10:00,53.84,53.87,53.84,53.87,4300.0,32.8656,32.8839,32.8656,32.8839,4300.0
2005-03-31 13:15:00,53.86,53.91,53.85,53.89,16400.0,32.8778,32.9083,32.8717,32.8961,16400.0
2005-03-31 13:20:00,53.89,53.89,53.86,53.89,8200.0,32.8961,32.8961,32.8778,32.8961,8200.0
2005-03-31 13:25:00,53.89,53.94,53.89,53.9,11100.0,32.8961,32.9266,32.8961,32.9022,11100.0
2005-03-31 13:30:00,53.9,53.93,53.82,53.85,35100.0,32.9022,32.9205,32.8534,32.8717,35100.0
2005-03-31 13:35:00,53.86,53.86,53.85,53.85,3200.0,32.8778,32.8778,32.8717,32.8717,3200.0
2005-03-31 13:40:00,53.85,53.86,53.84,53.84,5900.0,32.8717,32.8778,32.8656,32.8656,5900.0
2005-03-31 13:45:00,53.85,53.92,53.85,53.88,12200.0,32.8717,32.9144,32.8717,32.89,12200.0
2005-03-31 13:50:00,53.88,53.92,53.88,53.92,11100.0,32.89,32.9144,32.89,32.9144,11100.0
2005-03-31 13:55:00,53.9,53.91,53.89,53.9,13600.0,32.9022,32.9083,32.8961,32.9022,13600.0
2005-03-31 14:00:00,53.9,53.91,53.86,53.87,16300.0,32.9022,32.9083,32.8778,32.8839,16300.0
2005-03-31 14:05:00,53.86,53.86,53.83,53.84,10300.0,32.8778,32.8778,32.8595,32.8656,10300.0
2005-03-31 14:10:00,53.84,53.95,53.83,53.95,17800.0,32.8656,32.9327,32.8595,32.9327,17800.0
2005-03-31 14:15:00,53.94,53.96,53.93,53.94,22000.0,32.9266,32.9388,32.9205,32.9266,22000.0
2005-03-31 14:20:00,53.94,53.94,53.92,53.92,7000.0,32.9266,32.9266,32.9144,32.9144,7000.0
2005-03-31 14:25:00,53.92,53.94,53.92,53.94,9500.0,32.9144,32.9266,32.9144,32.9266,9500.0
2005-03-31 14:30:00,53.94,53.99,53.93,53.97,30800.0,32.9266,32.9571,32.9205,32.9449,30800.0
2005-03-31 14:35:00,53.98,53.99,53.94,53.99,11900.0,32.951,32.9571,32.9266,32.9571,11900.0
2005-03-31 14:40:00,53.99,54.04,53.98,54.01,10900.0,32.9571,32.9877,32.951,32.9693,10900.0
2005-03-31 14:45:00,54.01,54.05,54.01,54.04,17800.0,32.9693,32.9938,32.9693,32.9877,17800.0
2005-03-31 14:50:00,54.04,54.04,54.0,54.04,20200.0,32.9877,32.9877,32.9632,32.9877,20200.0
2005-03-31 14:55:00,54.05,54.07,54.04,54.05,17000.0,32.9938,33.006,32.9877,32.9938,17000.0
2005-03-31 15:00:00,54.05,54.07,54.03,54.04,31300.0,32.9938,33.006,32.9815,32.9877,31300.0
2005-03-31 15:05:00,54.04,54.04,53.99,54.02,33900.0,32.9877,32.9877,32.9571,32.9754,33900.0
2005-03-31 15:10:00,54.02,54.04,54.0,54.04,30100.0,32.9754,32.9877,32.9632,32.9877,30100.0
2005-03-31 15:15:00,54.04,54.09,54.04,54.09,53800.0,32.9877,33.0182,32.9877,33.0182,53800.0
2005-03-31 15:20:00,54.09,54.11,54.07,54.09,32200.0,33.0182,33.0304,33.006,33.0182,32200.0
2005-03-31 15:25:00,54.09,54.1,54.08,54.08,24200.0,33.0182,33.0243,33.0121,33.0121,24200.0
2005-03-31 15:30:00,54.08,54.09,54.04,54.04,33400.0,33.0121,33.0182,32.9877,32.9877,33400.0
2005-03-31 15:35:00,54.03,54.04,53.98,53.99,34800.0,32.9815,32.9877,32.951,32.9571,34800.0
2005-03-31 15:40:00,53.99,54.02,53.98,54.02,52100.0,32.9571,32.9754,32.951,32.9754,52100.0
2005-03-31 15:45:00,54.02,54.06,54.01,54.05,74200.0,32.9754,32.9999,32.9693,32.9938,74200.0
2005-03-31 15:50:00,54.04,54.05,53.82,54.05,140700.0,32.9877,32.9938,32.8534,32.9938,140700.0
2005-03-31 15:55:00,54.04,54.05,54.0,54.05,77700.0,32.9877,32.9938,32.9632,32.9938,77700.0
2005-04-01 09:30:00,54.45,54.5,54.36,54.46,59700.0,33.2379,33.2685,33.183,33.244,59700.0
2005-04-01 09:35:00,54.46,54.57,54.4,54.56,15600.0,33.244,33.3112,33.2074,33.3051,15600.0
2005-04-01 09:40:00,54.56,54.56,54.41,54.48,45700.0,33.3051,33.3051,33.2135,33.2562,45700.0
2005-04-01 09:45:00,54.46,54.56,54.45,54.47,31000.0,33.244,33.3051,33.2379,33.2501,31000.0
2005-04-01 09:50:00,54.48,54.62,54.46,54.6,19300.0,33.2562,33.3417,33.244,33.3295,19300.0
2005-04-01 09:55:00,54.6,54.62,54.47,54.48,42500.0,33.3295,33.3417,33.2501,33.2562,42500.0
2005-04-01 10:00:00,54.49,54.5,54.33,54.34,47300.0,33.2623,33.2685,33.1647,33.1708,47300.0
2005-04-01 10:05:00,54.34,54.36,54.22,54.32,43900.0,33.1708,33.183,33.0975,33.1586,43900.0
2005-04-01 10:10:00,54.33,54.48,54.26,54.46,31000.0,33.1647,33.2562,33.1219,33.244,31000.0
2005-04-01 10:15:00,54.45,54.46,54.4,54.44,30000.0,33.2379,33.244,33.2074,33.2318,30000.0
2005-04-01 10:20:00,54.44,54.44,54.29,54.3,24300.0,33.2318,33.2318,33.1403,33.1464,24300.0
2005-04-01 10:25:00,54.3,54.3,54.17,54.28,40300.0,33.1464,33.1464,33.067,33.1342,40300.0
2005-04-01 10:30:00,54.28,54.28,54.25,54.26,18800.0,33.1342,33.1342,33.1158,33.1219,18800.0
2005-04-01 10:35:00,54.26,54.29,54.25,54.28,10100.0,33.1219,33.1403,33.1158,33.1342,10100.0
2005-04-01 10:40:00,54.28,54.29,54.15,54.16,24900.0,33.1342,33.1403,33.0548,33.0609,24900.0
2005-04-01 10:45:00,54.16,54.16,54.1,54.12,33000.0,33.0609,33.0609,33.0243,33.0365,33000.0
2005-04-01 10:50:00,54.12,54.2,54.08,54.09,32600.0,33.0365,33.0853,33.0121,33.0182,32600.0
2005-04-01 10:55:00,54.06,54.06,53.82,53.87,36300.0,32.9999,32.9999,32.8534,32.8839,36300.0
2005-04-01 11:00:00,53.88,54.02,53.88,53.95,88000.0,32.89,32.9754,32.89,32.9327,88000.0
2005-04-01 11:05:00,53.96,54.0,53.93,54.0,30400.0,32.9388,32.9632,32.9205,32.9632,30400.0
2005-04-01 11:10:00,54.0,54.0,53.94,53.97,24800.0,32.9632,32.9632,32.9266,32.9449,24800.0
2005-04-01 11:15:00,53.96,53.98,53.92,53.96,17900.0,32.9388,32.951,32.9144,32.9388,17900.0
2005-04-01 11:20:00,53.96,53.99,53.94,53.99,31700.0,32.9388,32.9571,32.9266,32.9571,31700.0
2005-04-01 11:25:00,53.97,53.99,53.97,53.99,9900.0,32.9449,32.9571,32.9449,32.9571,9900.0
2005-04-01 11:30:00,53.99,54.05,53.99,54.03,151700.0,32.9571,32.9938,32.9571,32.9815,151700.0
2005-04-01 11:35:00,54.02,54.03,54.02,54.02,5600.0,32.9754,32.9815,32.9754,32.9754,5600.0
2005-04-01 11:40:00,54.02,54.03,53.96,53.97,14600.0,32.9754,32.9815,32.9388,32.9449,14600.0
2005-04-01 11:45:00,53.98,53.98,53.95,53.97,26800.0,32.951,32.951,32.9327,32.9449,26800.0
2005-04-01 11:50:00,53.97,54.0,53.97,54.0,20600.0,32.9449,32.9632,32.9449,32.9632,20600.0
2005-04-01 11:55:00,54.0,54.0,53.94,53.95,11800.0,32.9632,32.9632,32.9266,32.9327,11800.0
2005-04-01 12:00:00,53.96,54.0,53.96,53.99,8000.0,32.9388,32.9632,32.9388,32.9571,8000.0
2005-04-01 12:05:00,53.99,54.0,53.88,53.88,28500.0,32.9571,32.9632,32.89,32.89,28500.0
2005-04-01 12:10:00,53.88,53.89,53.8,53.81,18300.0,32.89,32.8961,32.8411,32.8473,18300.0
2005-04-01 12:15:00,53.8,53.81,53.67,53.68,57100.0,32.8411,32.8473,32.7618,32.7679,57100.0
2005-04-01 12:20:00,53.67,53.75,53.61,53.63,50600.0,32.7618,32.8106,32.7252,32.7374,50600.0
2005-04-01 12:25:00,53.63,53.69,53.5,53.5,46200.0,32.7374,32.774,32.658,32.658,46200.0
2005-04-01 12:30:00,53.5,53.5,53.4,53.44,66500.0,32.658,32.658,32.597,32.6214,66500.0
2005-04-01 12:35:00,53.42,53.47,53.4,53.43,28500.0,32.6092,32.6397,32.597,32.6153,28500.0
2005-04-01 12:40:00,53.43,53.43,53.38,53.41,17000.0,32.6153,32.6153,32.5848,32.6031,17000.0
2005-04-01 12:45:00,53.41,53.52,53.41,53.51,31500.0,32.6031,32.6702,32.6031,32.6641,31500.0
2005-04-01 12:50:00,53.51,53.51,53.42,53.42,28600.0,32.6641,32.6641,32.6092,32.6092,28600.0
2005-04-01 12:55:00,53.42,53.42,53.3,53.3,12300.0,32.6092,32.6092,32.5359,32.5359,12300.0
2005-04-01 13:00:00,53.3,53.37,53.27,53.34,19600.0,32.5359,32.5787,32.5176,32.5604,19600.0
2005-04-01 13:05:00,53.33,53.5,53.29,53.38,56900.0,32.5542,32.658,32.5298,32.5848,56900.0
2005-04-01 13:10:00,53.39,53.47,53.34,53.38,24500.0,32.5909,32.6397,32.5604,32.5848,24500.0
2005-04-01 13:15:00,53.37,53.42,53.35,53.39,10800.0,32.5787,32.6092,32.5665,32.5909,10800.0
2005-04-01 13:20:00,53.39,53.46,53.39,53.4,19600.0,32.5909,32.6336,32.5909,32.597,19600.0
2005-04-01 13:25:00,53.41,53.44,53.32,53.42,58600.0,32.6031,32.6214,32.5481,32.6092,58600.0
2005-04-01 13:30:00,53.42,53.42,53.16,53.16,18700.0,32.6092,32.6092,32.4505,32.4505,18700.0
2005-04-01 13:35:00,53.17,53.17,53.07,53.14,26700.0,32.4566,32.4566,32.3955,32.4383,26700.0
2005-04-01 13:40:00,53.14,53.17,53.11,53.15,12400.0,32.4383,32.4566,32.42,32.4444,12400.0
2005-04-01 13:45:00,53.18,53.24,53.17,53.21,15000.0,32.4627,32.4993,32.4566,32.481,15000.0
2005-04-01 13:50:00,53.21,53.23,53.11,53.14,21800.0,32.481,32.4932,32.42,32.4383,21800.0
2005-04-01 13:55:00,53.16,53.19,53.0,53.03,28100.0,32.4505,32.4688,32.3528,32.3711,28100.0
2005-04-01 14:00:00,53.03,53.03,52.98,52.99,57600.0,32.3711,32.3711,32.3406,32.3467,57600.0
2005-04-01 14:05:00,52.99,52.99,52.85,52.96,47100.0,32.3467,32.3467,32.2612,32.3284,47100.0
2005-04-01 14:10:00,52.96,53.07,52.96,53.03,32200.0,32.3284,32.3955,32.3284,32.3711,32200.0
2005-04-01 14:15:00,53.02,53.1,53.02,53.07,28000.0,32.365,32.4138,32.365,32.3955,28000.0
2005-04-01 14:20:00,53.07,53.14,53.05,53.14,38400.0,32.3955,32.4383,32.3833,32.4383,38400.0
2005-04-01 14:25:00,53.14,53.18,53.08,53.1,49000.0,32.4383,32.4627,32.4016,32.4138,49000.0
2005-04-01 14:30:00,53.13,53.21,53.1,53.19,12100.0,32.4322,32.481,32.4138,32.4688,12100.0
2005-04-01 14:35:00,53.19,53.23,53.18,53.18,33400.0,32.4688,32.4932,32.4627,32.4627,33400.0
2005-04-01 14:40:00,53.18,53.23,53.13,53.13,18800.0,32.4627,32.4932,32.4322,32.4322,18800.0
2005-04-01 14:45:00,53.1,53.21,53.08,53.13,25800.0,32.4138,32.481,32.4016,32.4322,25800.0
2005-04-01 14:50:00,53.14,53.14,53.11,53.12,12100.0,32.4383,32.4383,32.42,32.4261,12100.0
2005-04-01 14:55:00,53.09,53.15,53.08,53.13,243700.0,32.4077,32.4444,32.4016,32.4322,243700.0
2005-04-01 15:00:00,53.12,53.16,53.09,53.13,36800.0,32.4261,32.4505,32.4077,32.4322,36800.0
2005-04-01 15:05:00,53.11,53.23,53.1,53.2,64600.0,32.42,32.4932,32.4138,32.4749,64600.0
2005-04-01 15:10:00,53.21,53.31,53.2,53.27,26000.0,32.481,32.542,32.4749,32.5176,26000.0
2005-04-01 15:15:00,53.27,53.27,53.2,53.2,19400.0,32.5176,32.5176,32.4749,32.4749,19400.0
2005-04-01 15:20:00,53.22,53.26,53.19,53.23,25600.0,32.4871,32.5115,32.4688,32.4932,25600.0
2005-04-01 15:25:00,53.23,53.33,53.22,53.31,33100.0,32.4932,32.5542,32.4871,32.542,33100.0
2005-04-01 15:30:00,53.31,53.42,53.29,53.41,47400.0,32.542,32.6092,32.5298,32.6031,47400.0
2005-04-01 15:35:00,53.41,53.41,53.35,53.37,40700.0,32.6031,32.6031,32.5665,32.5787,40700.0
2005-04-01 15:40:00,53.37,53.48,53.36,53.48,38900.0,32.5787,32.6458,32.5726,32.6458,38900.0
2005-04-01 15:45:00,53.48,53.61,53.48,53.54,70200.0,32.6458,32.7252,32.6458,32.6824,70200.0
2005-04-01 15:50:00,53.53,53.57,53.52,53.54,54400.0,32.6763,32.7008,32.6702,32.6824,54400.0
2005-04-01 15:55:00,53.54,53.54,53.4,53.4,45500.0,32.6824,32.6824,32.597,32.597,45500.0
2005-04-04 09:30:00,53.71,53.87,53.65,53.69,68500.0,32.7862,32.8839,32.7496,32.774,68500.0
2005-04-04 09:35:00,53.65,53.82,53.65,53.73,20000.0,32.7496,32.8534,32.7496,32.7984,20000.0
2005-04-04 09:40:00,53.73,53.74,53.53,53.54,40800.0,32.7984,32.8045,32.6763,32.6824,40800.0
2005-04-04 09:45:00,53.54,53.62,53.49,53.56,25800.0,32.6824,32.7313,32.6519,32.6946,25800.0
2005-04-04 09:50:00,53.54,53.62,53.53,53.56,24600.0,32.6824,32.7313,32.6763,32.6946,24600.0
2005-04-04 09:55:00,53.55,53.69,53.52,53.69,43500.0,32.6885,32.774,32.6702,32.774,43500.0
2005-04-04 10:00:00,53.69,53.76,53.67,53.73,135000.0,32.774,32.8167,32.7618,32.7984,135000.0
2005-04-04 10:05:00,53.73,53.84,53.56,53.57,36200.0,32.7984,32.8656,32.6946,32.7008,36200.0
2005-04-04 10:10:00,53.55,53.62,53.52,53.55,33900.0,32.6885,32.7313,32.6702,32.6885,33900.0
2005-04-04 10:15:00,53.55,53.56,53.43,53.43,82800.0,32.6885,32.6946,32.6153,32.6153,82800.0
2005-04-04 10:20:00,53.43,53.44,53.17,53.25,49700.0,32.6153,32.6214,32.4566,32.5054,49700.0
2005-04-04 10:25:00,53.18,53.5,53.18,53.49,50300.0,32.4627,32.658,32.4627,32.6519,50300.0
2005-04-04 10:30:00,53.49,53.52,53.41,53.5,103800.0,32.6519,32.6702,32.6031,32.658,103800.0
2005-04-04 10:35:00,53.5,53.79,53.5,53.76,79800.0,32.658,32.835,32.658,32.8167,79800.0
2005-04-04 10:40:00,53.74,53.82,53.74,53.8,119500.0,32.8045,32.8534,32.8045,32.8411,119500.0
2005-04-04 10:45:00,53.8,53.87,53.77,53.79,89900.0,32.8411,32.8839,32.8228,32.835,89900.0
2005-04-04 10:50:00,53.79,53.82,53.78,53.82,53700.0,32.835,32.8534,32.8289,32.8534,53700.0
2005-04-04 10:55:00,53.82,53.9,53.82,53.89,99500.0,32.8534,32.9022,32.8534,32.8961,99500.0
2005-04-04 11:00:00,53.87,53.92,53.68,53.69,178900.0,32.8839,32.9144,32.7679,32.774,178900.0
2005-04-04 11:05:00,53.68,53.7,53.58,53.7,51800.0,32.7679,32.7801,32.7069,32.7801,51800.0
2005-04-04 11:10:00,53.7,53.76,53.68,53.72,37400.0,32.7801,32.8167,32.7679,32.7923,37400.0
2005-04-04 11:15:00,53.72,53.72,53.64,53.64,21300.0,32.7923,32.7923,32.7435,32.7435,21300.0
2005-04-04 11:20:00,53.65,53.73,53.64,53.69,17400.0,32.7496,32.7984,32.7435,32.774,17400.0
2005-04-04 11:25:00,53.68,53.76,53.67,53.73,24500.0,32.7679,32.8167,32.7618,32.7984,24500.0
2005-04-04 11:30:00,53.74,53.75,53.68,53.7,17000.0,32.8045,32.8106,32.7679,32.7801,17000.0
2005-04-04 11:35:00,53.7,53.88,53.69,53.79,77500.0,32.7801,32.89,32.774,32.835,77500.0
2005-04-04 11:40:00,53.8,53.81,53.8,53.81,4800.0,32.8411,32.8473,32.8411,32.8473,4800.0
2005-04-04 11:45:00,53.81,53.82,53.79,53.82,10600.0,32.8473,32.8534,32.835,32.8534,10600.0
2005-04-04 11:50:00,53.82,53.83,53.81,53.83,13100.0,32.8534,32.8595,32.8473,32.8595,13100.0
2005-04-04 11:55:00,53.82,53.83,53.8,53.83,35400.0,32.8534,32.8595,32.8411,32.8595,35400.0
2005-04-04 12:00:00,53.83,53.83,53.8,53.81,11600.0,32.8595,32.8595,32.8411,32.8473,11600.0
2005-04-04 12:05:00,53.81,53.81,53.8,53.81,13700.0,32.8473,32.8473,32.8411,32.8473,13700.0
2005-04-04 12:10:00,53.81,53.81,53.71,53.75,14100.0,32.8473,32.8473,32.7862,32.8106,14100.0
2005-04-04 12:15:00,53.76,53.86,53.76,53.85,18000.0,32.8167,32.8778,32.8167,32.8717,18000.0
2005-04-04 12:20:00,53.85,53.88,53.8,53.83,14300.0,32.8717,32.89,32.8411,32.8595,14300.0
2005-04-04 12:25:00,53.83,53.92,53.83,53.91,48600.0,32.8595,32.9144,32.8595,32.9083,48600.0
2005-04-04 12:30:00,53.91,53.94,53.91,53.94,20200.0,32.9083,32.9266,32.9083,32.9266,20200.0
2005-04-04 12:35:00,53.95,54.0,53.9,53.95,52500.0,32.9327,32.9632,32.9022,32.9327,52500.0
2005-04-04 12:40:00,53.96,54.01,53.96,53.99,42400.0,32.9388,32.9693,32.9388,32.9571,42400.0
2005-04-04 12:45:00,54.0,54.05,53.99,54.04,44600.0,32.9632,32.9938,32.9571,32.9877,44600.0
2005-04-04 12:50:00,54.04,54.05,53.9,53.93,41600.0,32.9877,32.9938,32.9022,32.9205,41600.0
2005-04-04 12:55:00,53.93,54.04,53.93,53.99,12700.0,32.9205,32.9877,32.9205,32.9571,12700.0
2005-04-04 13:00:00,54.01,54.01,53.92,53.92,9600.0,32.9693,32.9693,32.9144,32.9144,9600.0
2005-04-04 13:05:00,53.93,53.97,53.92,53.95,17300.0,32.9205,32.9449,32.9144,32.9327,17300.0
2005-04-04 13:10:00,53.94,53.96,53.9,53.9,1163500.0,32.9266,32.9388,32.9022,32.9022,1163500.0
2005-04-04 13:15:00,53.9,53.9,53.79,53.83,29000.0,32.9022,32.9022,32.835,32.8595,29000.0
2005-04-04 13:20:00,53.83,53.9,53.83,53.88,32300.0,32.8595,32.9022,32.8595,32.89,32300.0
2005-04-04 13:25:00,53.88,53.89,53.84,53.85,16800.0,32.89,32.8961,32.8656,32.8717,16800.0
2005-04-04 13:30:00,53.85,54.02,53.85,54.0,23100.0,32.8717,32.9754,32.8717,32.9632,23100.0
2005-04-04 13:35:00,54.02,54.25,54.02,54.16,90100.0,32.9754,33.1158,32.9754,33.0609,90100.0
2005-04-04 13:40:00,54.16,54.34,54.16,54.33,53100.0,33.0609,33.1708,33.0609,33.1647,53100.0
2005-04-04 13:45:00,54.35,54.41,54.25,54.31,72800.0,33.1769,33.2135,33.1158,33.1525,72800.0
2005-04-04 13:50:00,54.3,54.4,54.24,54.35,45400.0,33.1464,33.2074,33.1097,33.1769,45400.0
2005-04-04 13:55:00,54.36,54.46,54.3,54.37,48200.0,33.183,33.244,33.1464,33.1891,48200.0
2005-04-04 14:00:00,54.38,54.55,54.38,54.45,33300.0,33.1952,33.299,33.1952,33.2379,33300.0
2005-04-04 14:05:00,54.46,54.52,54.45,54.45,26100.0,33.244,33.2807,33.2379,33.2379,26100.0
2005-04-04 14:10:00,54.45,54.57,54.44,54.56,38500.0,33.2379,33.3112,33.2318,33.3051,38500.0
2005-04-04 14:15:00,54.56,54.69,54.56,54.66,84500.0,33.3051,33.3844,33.3051,33.3661,84500.0
2005-04-04 14:20:00,54.66,54.77,54.65,54.66,60300.0,33.3661,33.4333,33.36,33.3661,60300.0
2005-04-04 14:25:00,54.66,54.73,54.62,54.72,50100.0,33.3661,33.4088,33.3417,33.4027,50100.0
2005-04-04 14:30:00,54.72,54.74,54.57,54.57,37200.0,33.4027,33.415,33.3112,33.3112,37200.0
2005-04-04 14:35:00,54.57,54.58,54.49,54.49,28200.0,33.3112,33.3173,33.2623,33.2623,28200.0
2005-04-04 14:40:00,54.48,54.49,54.3,54.33,69100.0,33.2562,33.2623,33.1464,33.1647,69100.0
2005-04-04 14:45:00,54.33,54.36,54.28,54.32,33500.0,33.1647,33.183,33.1342,33.1586,33500.0
2005-04-04 14:50:00,54.32,54.32,54.27,54.28,16700.0,33.1586,33.1586,33.1281,33.1342,16700.0
2005-04-04 14:55:00,54.27,54.4,54.26,54.37,62700.0,33.1281,33.2074,33.1219,33.1891,62700.0
2005-04-04 15:00:00,54.37,54.48,54.35,54.44,56100.0,33.1891,33.2562,33.1769,33.2318,56100.0
2005-04-04 15:05:00,54.44,54.55,54.41,54.46,86700.0,33.2318,33.299,33.2135,33.244,86700.0
2005-04-04 15:10:00,54.47,54.55,54.46,54.48,76300.0,33.2501,33.299,33.244,33.2562,76300.0
2005-04-04 15:15:00,54.49,54.72,54.48,54.68,152800.0,33.2623,33.4027,33.2562,33.3783,152800.0
2005-04-04 15:20:00,54.68,54.8,54.67,54.72,182800.0,33.3783,33.4516,33.3722,33.4027,182800.0
2005-04-04 15:25:00,54.73,54.75,54.67,54.68,105300.0,33.4088,33.4211,33.3722,33.3783,105300.0
2005-04-04 15:30:00,54.69,54.75,54.69,54.69,104900.0,33.3844,33.4211,33.3844,33.3844,104900.0
2005-04-04 15:35:00,54.68,54.72,54.65,54.72,51000.0,33.3783,33.4027,33.36,33.4027,51000.0
2005-04-04 15:40:00,54.72,54.75,54.7,54.73,114800.0,33.4027,33.4211,33.3905,33.4088,114800.0
2005-04-04 15:45:00,54.74,54.75,54.72,54.75,104200.0,33.415,33.4211,33.4027,33.4211,104200.0
2005-04-04 15:50:00,54.75,54.75,54.74,54.75,113900.0,33.4211,33.4211,33.415,33.4211,113900.0
2005-04-04 15:55:00,54.75,54.75,54.69,54.7,101800.0,33.4211,33.4211,33.3844,33.3905,101800.0
2005-04-05 09:30:00,54.68,54.79,54.51,54.78,46800.0,33.3783,33.4455,33.2746,33.4394,46800.0
2005-04-05 09:35:00,54.69,54.72,54.52,54.66,32000.0,33.3844,33.4027,33.2807,33.3661,32000.0
2005-04-05 09:40:00,54.67,54.67,54.45,54.49,17500.0,33.3722,33.3722,33.2379,33.2623,17500.0
2005-04-05 09:45:00,54.5,54.78,54.38,54.72,36200.0,33.2685,33.4394,33.1952,33.4027,36200.0
2005-04-05 09:50:00,54.73,54.74,54.66,54.69,28600.0,33.4088,33.415,33.3661,33.3844,28600.0
2005-04-05 09:55:00,54.67,54.75,54.67,54.73,44200.0,33.3722,33.4211,33.3722,33.4088,44200.0
2005-04-05 10:00:00,54.73,54.73,54.65,54.67,29400.0,33.4088,33.4088,33.36,33.3722,29400.0
2005-04-05 10:05:00,54.66,54.68,54.63,54.64,24500.0,33.3661,33.3783,33.3478,33.3539,24500.0
2005-04-05 10:10:00,54.64,54.65,54.55,54.57,32100.0,33.3539,33.36,33.299,33.3112,32100.0
2005-04-05 10:15:00,54.57,54.65,54.49,54.49,30100.0,33.3112,33.36,33.2623,33.2623,30100.0
2005-04-05 10:20:00,54.49,54.49,54.34,54.38,33800.0,33.2623,33.2623,33.1708,33.1952,33800.0
2005-04-05 10:25:00,54.37,54.42,54.36,54.41,30500.0,33.1891,33.2196,33.183,33.2135,30500.0
2005-04-05 10:30:00,54.43,54.62,54.43,54.6,31700.0,33.2257,33.3417,33.2257,33.3295,31700.0
2005-04-05 10:35:00,54.6,54.64,54.51,54.53,23700.0,33.3295,33.3539,33.2746,33.2868,23700.0
2005-04-05 10:40:00,54.57,54.65,54.55,54.61,23500.0,33.3112,33.36,33.299,33.3356,23500.0
2005-04-05 10:45:00,54.61,54.65,54.57,54.63,63700.0,33.3356,33.36,33.3112,33.3478,63700.0
2005-04-05 10:50:00,54.64,54.64,54.57,54.57,13800.0,33.3539,33.3539,33.3112,33.3112,13800.0
2005-04-05 10:55:00,54.58,54.65,54.56,54.62,53300.0,33.3173,33.36,33.3051,33.3417,53300.0
2005-04-05 11:00:00,54.62,54.63,54.5,54.5,31200.0,33.3417,33.3478,33.2685,33.2685,31200.0
2005-04-05 11:05:00,54.5,54.54,54.47,54.49,44500.0,33.2685,33.2929,33.2501,33.2623,44500.0
2005-04-05 11:10:00,54.49,54.52,54.47,54.52,17900.0,33.2623,33.2807,33.2501,33.2807,17900.0
2005-04-05 11:15:00,54.52,54.53,54.47,54.47,29600.0,33.2807,33.2868,33.2501,33.2501,29600.0
2005-04-05 11:20:00,54.47,54.47,54.34,54.36,56800.0,33.2501,33.2501,33.1708,33.183,56800.0
2005-04-05 11:25:00,54.36,54.42,54.36,54.41,12800.0,33.183,33.2196,33.183,33.2135,12800.0
2005-04-05 11:30:00,54.42,54.46,54.42,54.45,21800.0,33.2196,33.244,33.2196,33.2379,21800.0
2005-04-05 11:35:00,54.45,54.5,54.45,54.47,29100.0,33.2379,33.2685,33.2379,33.2501,29100.0
2005-04-05 11:40:00,54.47,54.51,54.47,54.5,45600.0,33.2501,33.2746,33.2501,33.2685,45600.0
2005-04-05 11:45:00,54.5,54.55,54.42,54.45,23200.0,33.2685,33.299,33.2196,33.2379,23200.0
2005-04-05 11:50:00,54.43,54.45,54.42,54.43,17200.0,33.2257,33.2379,33.2196,33.2257,17200.0
2005-04-05 11:55:00,54.42,54.43,54.25,54.28,30000.0,33.2196,33.2257,33.1158,33.1342,30000.0
2005-04-05 12:00:00,54.28,54.33,54.28,54.31,9300.0,33.1342,33.1647,33.1342,33.1525,9300.0
2005-04-05 12:05:00,54.32,54.35,54.31,54.33,16700.0,33.1586,33.1769,33.1525,33.1647,16700.0
2005-04-05 12:10:00,54.33,54.38,54.33,54.37,14900.0,33.1647,33.1952,33.1647,33.1891,14900.0
2005-04-05 12:15:00,54.38,54.46,54.32,54.46,25600.0,33.1952,33.244,33.1586,33.244,25600.0
2005-04-05 12:20:00,54.47,54.56,54.46,54.53,23700.0,33.2501,33.3051,33.244,33.2868,23700.0
2005-04-05 12:25:00,54.55,54.59,54.55,54.58,37300.0,33.299,33.3234,33.299,33.3173,37300.0
2005-04-05 12:30:00,54.58,54.58,54.57,54.58,10400.0,33.3173,33.3173,33.3112,33.3173,10400.0
2005-04-05 12:35:00,54.58,54.58,54.55,54.55,12400.0,33.3173,33.3173,33.299,33.299,12400.0
2005-04-05 12:40:00,54.56,54.59,54.56,54.56,16500.0,33.3051,33.3234,33.3051,33.3051,16500.0
2005-04-05 12:45:00,54.56,54.56,54.54,54.55,16600.0,33.3051,33.3051,33.2929,33.299,16600.0
2005-04-05 12:50:00,54.55,54.59,54.54,54.57,24500.0,33.299,33.3234,33.2929,33.3112,24500.0
2005-04-05 12:55:00,54.56,54.56,54.52,54.53,3500.0,33.3051,33.3051,33.2807,33.2868,3500.0
2005-04-05 13:00:00,54.53,54.55,54.53,54.54,8700.0,33.2868,33.299,33.2868,33.2929,8700.0
2005-04-05 13:05:00,54.54,54.55,54.53,54.54,8000.0,33.2929,33.299,33.2868,33.2929,8000.0
2005-04-05 13:10:00,54.54,54.6,54.54,54.58,12200.0,33.2929,33.3295,33.2929,33.3173,12200.0
2005-04-05 13:15:00,54.59,54.59,54.57,54.58,5700.0,33.3234,33.3234,33.3112,33.3173,5700.0
2005-04-05 13:20:00,54.58,54.58,54.54,54.55,5800.0,33.3173,33.3173,33.2929,33.299,5800.0
2005-04-05 13:25:00,54.55,54.55,54.54,54.55,4800.0,33.299,33.299,33.2929,33.299,4800.0
2005-04-05 13:30:00,54.55,54.57,54.54,54.57,11700.0,33.299,33.3112,33.2929,33.3112,11700.0
2005-04-05 13:35:00,54.57,54.63,54.55,54.63,70800.0,33.3112,33.3478,33.299,33.3478,70800.0
2005-04-05 13:40:00,54.63,54.64,54.57,54.57,13000.0,33.3478,33.3539,33.3112,33.3112,13000.0
2005-04-05 13:45:00,54.56,54.57,54.55,54.56,39700.0,33.3051,33.3112,33.299,33.3051,39700.0
2005-04-05 13:50:00,54.57,54.6,54.54,54.57,14200.0,33.3112,33.3295,33.2929,33.3112,14200.0
2005-04-05 13:55:00,54.57,54.63,54.56,54.6,34000.0,33.3112,33.3478,33.3051,33.3295,34000.0
2005-04-05 14:00:00,54.61,54.64,54.54,54.57,33900.0,33.3356,33.3539,33.2929,33.3112,33900.0
2005-04-05 14:05:00,54.56,54.56,54.53,54.54,6600.0,33.3051,33.3051,33.2868,33.2929,6600.0
2005-04-05 14:10:00,54.53,54.56,54.53,54.54,16400.0,33.2868,33.3051,33.2868,33.2929,16400.0
2005-04-05 14:15:00,54.57,54.57,54.4,54.42,36900.0,33.3112,33.3112,33.2074,33.2196,36900.0
2005-04-05 14:20:00,54.42,54.46,54.39,54.43,43600.0,33.2196,33.244,33.2013,33.2257,43600.0
2005-04-05 14:25:00,54.43,54.45,54.38,54.43,69500.0,33.2257,33.2379,33.1952,33.2257,69500.0
2005-04-05 14:30:00,54.44,54.58,54.44,54.58,13200.0,33.2318,33.3173,33.2318,33.3173,13200.0
2005-04-05 14:35:00,54.57,54.7,54.56,54.67,19400.0,33.3112,33.3905,33.3051,33.3722,19400.0
2005-04-05 14:40:00,54.67,54.68,54.58,54.59,14100.0,33.3722,33.3783,33.3173,33.3234,14100.0
2005-04-05 14:45:00,54.59,54.59,54.58,54.59,9700.0,33.3234,33.3234,33.3173,33.3234,9700.0
2005-04-05 14:50:00,54.59,54.67,54.59,54.61,21900.0,33.3234,33.3722,33.3234,33.3356,21900.0
2005-04-05 14:55:00,54.61,54.61,54.54,54.54,7700.0,33.3356,33.3356,33.2929,33.2929,7700.0
2005-04-05 15:00:00,54.54,54.55,54.49,54.49,11600.0,33.2929,33.299,33.2623,33.2623,11600.0
2005-04-05 15:05:00,54.5,54.56,54.5,54.51,46500.0,33.2685,33.3051,33.2685,33.2746,46500.0
2005-04-05 15:10:00,54.51,54.6,54.51,54.6,24700.0,33.2746,33.3295,33.2746,33.3295,24700.0
2005-04-05 15:15:00,54.59,54.64,54.57,54.57,16900.0,33.3234,33.3539,33.3112,33.3112,16900.0
2005-04-05 15:20:00,54.58,54.63,54.55,54.63,16300.0,33.3173,33.3478,33.299,33.3478,16300.0
2005-04-05 15:25:00,54.63,54.63,54.61,54.61,10500.0,33.3478,33.3478,33.3356,33.3356,10500.0
2005-04-05 15:30:00,54.6,54.67,54.6,54.67,29700.0,33.3295,33.3722,33.3295,33.3722,29700.0
2005-04-05 15:35:00,54.66,54.66,54.58,54.6,48400.0,33.3661,33.3661,33.3173,33.3295,48400.0
2005-04-05 15:40:00,54.59,54.6,54.5,54.51,64100.0,33.3234,33.3295,33.2685,33.2746,64100.0
2005-04-05 15:45:00,54.5,54.5,54.46,54.47,31100.0,33.2685,33.2685,33.244,33.2501,31100.0
2005-04-05 15:50:00,54.47,54.47,54.4,54.43,59800.0,33.2501,33.2501,33.2074,33.2257,59800.0
2005-04-05 15:55:00,54.43,54.63,54.43,54.61,77700.0,33.2257,33.3478,33.2257,33.3356,77700.0
2005-04-06 09:30:00,54.91,54.95,54.77,54.87,45800.0,33.5187,33.5431,33.4333,33.4943,45800.0
2005-04-06 09:35:00,54.86,54.94,54.75,54.88,16900.0,33.4882,33.537,33.4211,33.5004,16900.0
2005-04-06 09:40:00,54.88,54.88,54.7,54.75,14300.0,33.5004,33.5004,33.3905,33.4211,14300.0
2005-04-06 09:45:00,54.76,54.76,54.67,54.71,16500.0,33.4272,33.4272,33.3722,33.3966,16500.0
2005-04-06 09:50:00,54.71,54.77,54.63,54.67,15400.0,33.3966,33.4333,33.3478,33.3722,15400.0
2005-04-06 09:55:00,54.67,54.78,54.66,54.74,19100.0,33.3722,33.4394,33.3661,33.415,19100.0
2005-04-06 10:00:00,54.75,54.84,54.75,54.82,16900.0,33.4211,33.476,33.4211,33.4638,16900.0
2005-04-06 10:05:00,54.82,54.9,54.82,54.87,13800.0,33.4638,33.5126,33.4638,33.4943,13800.0
2005-04-06 10:10:00,54.87,54.89,54.85,54.87,10900.0,33.4943,33.5065,33.4821,33.4943,10900.0
2005-04-06 10:15:00,54.87,54.89,54.8,54.8,10600.0,33.4943,33.5065,33.4516,33.4516,10600.0
2005-04-06 10:20:00,54.81,54.88,54.78,54.85,9000.0,33.4577,33.5004,33.4394,33.4821,9000.0
2005-04-06 10:25:00,54.83,54.85,54.77,54.85,16700.0,33.4699,33.4821,33.4333,33.4821,16700.0
2005-04-06 10:30:00,54.83,54.91,54.79,54.88,18500.0,33.4699,33.5187,33.4455,33.5004,18500.0
2005-04-06 10:35:00,54.88,54.88,54.79,54.85,16100.0,33.5004,33.5004,33.4455,33.4821,16100.0
2005-04-06 10:40:00,54.84,54.87,54.79,54.87,9900.0,33.476,33.4943,33.4455,33.4943,9900.0
2005-04-06 10:45:00,54.85,54.97,54.81,54.81,21600.0,33.4821,33.5554,33.4577,33.4577,21600.0
2005-04-06 10:50:00,54.79,54.89,54.79,54.86,16400.0,33.4455,33.5065,33.4455,33.4882,16400.0
2005-04-06 10:55:00,54.82,54.84,54.8,54.83,17900.0,33.4638,33.476,33.4516,33.4699,17900.0
2005-04-06 11:00:00,54.83,54.91,54.83,54.89,12700.0,33.4699,33.5187,33.4699,33.5065,12700.0
2005-04-06 11:05:00,54.92,54.93,54.86,54.89,20400.0,33.5248,33.5309,33.4882,33.5065,20400.0
2005-04-06 11:10:00,54.88,54.95,54.88,54.88,21300.0,33.5004,33.5431,33.5004,33.5004,21300.0
2005-04-06 11:15:00,54.9,54.91,54.79,54.86,25300.0,33.5126,33.5187,33.4455,33.4882,25300.0
2005-04-06 11:20:00,54.81,54.94,54.81,54.91,10900.0,33.4577,33.537,33.4577,33.5187,10900.0
2005-04-06 11:25:00,54.92,54.99,54.92,54.92,30100.0,33.5248,33.5676,33.5248,33.5248,30100.0
2005-04-06 11:30:00,54.92,54.96,54.89,54.89,44500.0,33.5248,33.5492,33.5065,33.5065,44500.0
2005-04-06 11:35:00,54.9,54.91,54.84,54.86,32600.0,33.5126,33.5187,33.476,33.4882,32600.0
2005-04-06 11:40:00,54.87,54.91,54.84,54.84,17900.0,33.4943,33.5187,33.476,33.476,17900.0
2005-04-06 11:45:00,54.84,54.88,54.82,54.86,15000.0,33.476,33.5004,33.4638,33.4882,15000.0
2005-04-06 11:50:00,54.89,54.91,54.84,54.89,15800.0,33.5065,33.5187,33.476,33.5065,15800.0
2005-04-06 11:55:00,54.9,54.95,54.9,54.91,5500.0,33.5126,33.5431,33.5126,33.5187,5500.0
2005-04-06 12:00:00,54.91,54.91,54.8,54.81,8100.0,33.5187,33.5187,33.4516,33.4577,8100.0
2005-04-06 12:05:00,54.82,54.86,54.78,54.86,9200.0,33.4638,33.4882,33.4394,33.4882,9200.0
2005-04-06 12:10:00,54.87,54.93,54.84,54.9,16400.0,33.4943,33.5309,33.476,33.5126,16400.0
2005-04-06 12:15:00,54.9,54.91,54.8,54.84,11700.0,33.5126,33.5187,33.4516,33.476,11700.0
2005-04-06 12:20:00,54.82,54.88,54.8,54.88,8000.0,33.4638,33.5004,33.4516,33.5004,8000.0
2005-04-06 12:25:00,54.89,54.95,54.89,54.94,12900.0,33.5065,33.5431,33.5065,33.537,12900.0
2005-04-06 12:30:00,54.94,54.97,54.91,54.94,7600.0,33.537,33.5554,33.5187,33.537,7600.0
2005-04-06 12:35:00,54.94,54.97,54.88,54.9,15900.0,33.537,33.5554,33.5004,33.5126,15900.0
2005-04-06 12:40:00,54.9,54.91,54.84,54.91,19500.0,33.5126,33.5187,33.476,33.5187,19500.0
2005-04-06 12:45:00,54.91,54.91,54.9,54.91,2500.0,33.5187,33.5187,33.5126,33.5187,2500.0
2005-04-06 12:50:00,54.91,54.93,54.88,54.91,19000.0,33.5187,33.5309,33.5004,33.5187,19000.0
2005-04-06 12:55:00,54.91,54.92,54.88,54.9,9100.0,33.5187,33.5248,33.5004,33.5126,9100.0
2005-04-06 13:00:00,54.9,54.91,54.86,54.91,16300.0,33.5126,33.5187,33.4882,33.5187,16300.0
2005-04-06 13:05:00,54.9,54.94,54.9,54.91,9100.0,33.5126,33.537,33.5126,33.5187,9100.0
2005-04-06 13:10:00,54.91,54.96,54.89,54.92,8100.0,33.5187,33.5492,33.5065,33.5248,8100.0
2005-04-06 13:15:00,54.92,54.93,54.86,54.92,19900.0,33.5248,33.5309,33.4882,33.5248,19900.0
2005-04-06 13:20:00,54.92,54.96,54.91,54.94,15200.0,33.5248,33.5492,33.5187,33.537,15200.0
2005-04-06 13:25:00,54.94,54.95,54.92,54.92,4100.0,33.537,33.5431,33.5248,33.5248,4100.0
2005-04-06 13:30:00,54.92,54.92,54.88,54.89,12700.0,33.5248,33.5248,33.5004,33.5065,12700.0
2005-04-06 13:35:00,54.87,54.89,54.86,54.88,3100.0,33.4943,33.5065,33.4882,33.5004,3100.0
2005-04-06 13:40:00,54.88,54.88,54.85,54.87,4100.0,33.5004,33.5004,33.4821,33.4943,4100.0
2005-04-06 13:45:00,54.86,54.87,54.79,54.82,18400.0,33.4882,33.4943,33.4455,33.4638,18400.0
2005-04-06 13:50:00,54.82,54.83,54.73,54.79,22500.0,33.4638,33.4699,33.4088,33.4455,22500.0
2005-04-06 13:55:00,54.79,54.84,54.76,54.81,24500.0,33.4455,33.476,33.4272,33.4577,24500.0
2005-04-06 14:00:00,54.8,54.89,54.78,54.89,39800.0,33.4516,33.5065,33.4394,33.5065,39800.0
2005-04-06 14:05:00,54.88,54.9,54.87,54.87,16300.0,33.5004,33.5126,33.4943,33.4943,16300.0
2005-04-06 14:10:00,54.86,54.91,54.84,54.89,13200.0,33.4882,33.5187,33.476,33.5065,13200.0
2005-04-06 14:15:00,54.88,54.89,54.8,54.82,18600.0,33.5004,33.5065,33.4516,33.4638,18600.0
2005-04-06 14:20:00,54.83,54.9,54.83,54.9,11100.0,33.4699,33.5126,33.4699,33.5126,11100.0
2005-04-06 14:25:00,54.9,54.99,54.9,54.98,22400.0,33.5126,33.5676,33.5126,33.5615,22400.0
2005-04-06 14:30:00,54.98,54.98,54.91,54.93,10400.0,33.5615,33.5615,33.5187,33.5309,10400.0
2005-04-06 14:35:00,54.93,54.93,54.9,54.91,9200.0,33.5309,33.5309,33.5126,33.5187,9200.0
2005-04-06 14:40:00,54.91,54.92,54.87,54.88,15400.0,33.5187,33.5248,33.4943,33.5004,15400.0
2005-04-06 14:45:00,54.88,54.89,54.82,54.87,24700.0,33.5004,33.5065,33.4638,33.4943,24700.0
2005-04-06 14:50:00,54.87,54.9,54.87,54.88,5300.0,33.4943,33.5126,33.4943,33.5004,5300.0
2005-04-06 14:55:00,54.89,54.94,54.84,54.89,11900.0,33.5065,33.537,33.476,33.5065,11900.0
2005-04-06 15:00:00,54.88,54.89,54.86,54.87,26900.0,33.5004,33.5065,33.4882,33.4943,26900.0
2005-04-06 15:05:00,54.88,54.9,54.85,54.89,10100.0,33.5004,33.5126,33.4821,33.5065,10100.0
2005-04-06 15:10:00,54.86,54.89,54.86,54.87,8200.0,33.4882,33.5065,33.4882,33.4943,8200.0
2005-04-06 15:15:00,54.88,54.9,54.83,54.84,22400.0,33.5004,33.5126,33.4699,33.476,22400.0
2005-04-06 15:20:00,54.85,54.86,54.69,54.72,19300.0,33.4821,33.4882,33.3844,33.4027,19300.0
2005-04-06 15:25:00,54.71,54.71,54.67,54.7,15500.0,33.3966,33.3966,33.3722,33.3905,15500.0
2005-04-06 15:30:00,54.71,54.72,54.62,54.72,35400.0,33.3966,33.4027,33.3417,33.4027,35400.0
2005-04-06 15:35:00,54.73,54.78,54.73,54.77,14300.0,33.4088,33.4394,33.4088,33.4333,14300.0
2005-04-06 15:40:00,54.76,54.78,54.73,54.74,22100.0,33.4272,33.4394,33.4088,33.415,22100.0
2005-04-06 15:45:00,54.73,54.74,54.68,54.71,45300.0,33.4088,33.415,33.3783,33.3966,45300.0
2005-04-06 15:50:00,54.72,54.74,54.72,54.72,15300.0,33.4027,33.415,33.4027,33.4027,15300.0
2005-04-06 15:55:00,54.73,54.73,54.71,54.72,27300.0,33.4088,33.4088,33.3966,33.4027,27300.0
2005-04-07 09:30:00,54.64,54.8,54.6,54.67,45400.0,33.3539,33.4516,33.3295,33.3722,45400.0
2005-04-07 09:35:00,54.7,54.84,54.66,54.77,17600.0,33.3905,33.476,33.3661,33.4333,17600.0
2005-04-07 09:40:00,54.77,54.8,54.73,54.74,16800.0,33.4333,33.4516,33.4088,33.415,16800.0
2005-04-07 09:45:00,54.73,54.74,54.61,54.61,27300.0,33.4088,33.415,33.3356,33.3356,27300.0
2005-04-07 09:50:00,54.6,54.65,54.54,54.59,22100.0,33.3295,33.36,33.2929,33.3234,22100.0
2005-04-07 09:55:00,54.59,54.7,54.59,54.61,17000.0,33.3234,33.3905,33.3234,33.3356,17000.0
2005-04-07 10:00:00,54.65,54.71,54.58,54.61,19400.0,33.36,33.3966,33.3173,33.3356,19400.0
2005-04-07 10:05:00,54.6,54.64,54.58,54.59,12100.0,33.3295,33.3539,33.3173,33.3234,12100.0
2005-04-07 10:10:00,54.58,54.63,54.55,54.58,2100.0,33.3173,33.3478,33.299,33.3173,2100.0
2005-04-07 10:15:00,54.59,54.59,54.56,54.57,5000.0,33.3234,33.3234,33.3051,33.3112,5000.0
2005-04-07 10:20:00,54.57,54.57,54.5,54.52,8600.0,33.3112,33.3112,33.2685,33.2807,8600.0
2005-04-07 10:25:00,54.51,54.6,54.5,54.57,9400.0,33.2746,33.3295,33.2685,33.3112,9400.0
2005-04-07 10:30:00,54.57,54.72,54.57,54.71,27900.0,33.3112,33.4027,33.3112,33.3966,27900.0
2005-04-07 10:35:00,54.72,54.73,54.66,54.68,9200.0,33.4027,33.4088,33.3661,33.3783,9200.0
2005-04-07 10:40:00,54.68,54.73,54.67,54.71,10400.0,33.3783,33.4088,33.3722,33.3966,10400.0
2005-04-07 10:45:00,54.71,54.82,54.7,54.71,21400.0,33.3966,33.4638,33.3905,33.3966,21400.0
2005-04-07 10:50:00,54.71,54.71,54.66,54.66,22900.0,33.3966,33.3966,33.3661,33.3661,22900.0
2005-04-07 10:55:00,54.66,54.66,54.61,54.62,11900.0,33.3661,33.3661,33.3356,33.3417,11900.0
2005-04-07 11:00:00,54.62,54.65,54.6,54.65,36200.0,33.3417,33.36,33.3295,33.36,36200.0
2005-04-07 11:05:00,54.66,54.72,54.66,54.72,11900.0,33.3661,33.4027,33.3661,33.4027,11900.0
2005-04-07 11:10:00,54.72,54.75,54.67,54.67,16300.0,33.4027,33.4211,33.3722,33.3722,16300.0
2005-04-07 11:15:00,54.67,54.68,54.63,54.64,19700.0,33.3722,33.3783,33.3478,33.3539,19700.0
2005-04-07 11:20:00,54.64,54.7,54.64,54.7,17100.0,33.3539,33.3905,33.3539,33.3905,17100.0
2005-04-07 11:25:00,54.71,54.71,54.7,54.71,14400.0,33.3966,33.3966,33.3905,33.3966,14400.0
2005-04-07 11:30:00,54.71,54.71,54.66,54.67,32000.0,33.3966,33.3966,33.3661,33.3722,32000.0
2005-04-07 11:35:00,54.67,54.67,54.65,54.66,13100.0,33.3722,33.3722,33.36,33.3661,13100.0
2005-04-07 11:40:00,54.66,54.67,54.66,54.66,29500.0,33.3661,33.3722,33.3661,33.3661,29500.0
2005-04-07 11:45:00,54.67,54.67,54.61,54.61,11500.0,33.3722,33.3722,33.3356,33.3356,11500.0
2005-04-07 11:50:00,54.61,54.63,54.59,54.61,18700.0,33.3356,33.3478,33.3234,33.3356,18700.0
2005-04-07 11:55:00,54.61,54.66,54.6,54.66,4800.0,33.3356,33.3661,33.3295,33.3661,4800.0
2005-04-07 12:00:00,54.68,54.68,54.65,54.66,20600.0,33.3783,33.3783,33.36,33.3661,20600.0
2005-04-07 12:05:00,54.66,54.7,54.65,54.7,8700.0,33.3661,33.3905,33.36,33.3905,8700.0
2005-04-07 12:10:00,54.7,54.75,54.7,54.74,7600.0,33.3905,33.4211,33.3905,33.415,7600.0
2005-04-07 12:15:00,54.74,54.74,54.71,54.72,6100.0,33.415,33.415,33.3966,33.4027,6100.0
2005-04-07 12:20:00,54.69,54.7,54.63,54.63,10300.0,33.3844,33.3905,33.3478,33.3478,10300.0
2005-04-07 12:25:00,54.64,54.7,54.61,54.67,9100.0,33.3539,33.3905,33.3356,33.3722,9100.0
2005-04-07 12:30:00,54.67,54.74,54.67,54.71,8200.0,33.3722,33.415,33.3722,33.3966,8200.0
2005-04-07 12:35:00,54.71,54.8,54.7,54.74,22900.0,33.3966,33.4516,33.3905,33.415,22900.0
2005-04-07 12:40:00,54.76,54.81,54.7,54.74,28700.0,33.4272,33.4577,33.3905,33.415,28700.0
2005-04-07 12:45:00,54.74,54.75,54.73,54.73,27100.0,33.415,33.4211,33.4088,33.4088,27100.0
2005-04-07 12:50:00,54.73,54.73,54.63,54.69,22100.0,33.4088,33.4088,33.3478,33.3844,22100.0
2005-04-07 12:55:00,54.7,54.76,54.7,54.72,15400.0,33.3905,33.4272,33.3905,33.4027,15400.0
2005-04-07 13:00:00,54.69,54.72,54.67,54.68,4300.0,33.3844,33.4027,33.3722,33.3783,4300.0
2005-04-07 13:05:00,54.67,54.67,54.59,54.6,23100.0,33.3722,33.3722,33.3234,33.3295,23100.0
2005-04-07 13:10:00,54.6,54.66,54.59,54.6,10500.0,33.3295,33.3661,33.3234,33.3295,10500.0
2005-04-07 13:15:00,54.63,54.71,54.62,54.71,7900.0,33.3478,33.3966,33.3417,33.3966,7900.0
2005-04-07 13:20:00,54.71,54.71,54.61,54.7,20200.0,33.3966,33.3966,33.3356,33.3905,20200.0
2005-04-07 13:25:00,54.69,54.7,54.65,54.67,7800.0,33.3844,33.3905,33.36,33.3722,7800.0
2005-04-07 13:30:00,54.67,54.7,54.65,54.65,8100.0,33.3722,33.3905,33.36,33.36,8100.0
2005-04-07 13:35:00,54.64,54.66,54.58,54.59,19100.0,33.3539,33.3661,33.3173,33.3234,19100.0
2005-04-07 13:40:00,54.59,54.6,54.5,54.52,25100.0,33.3234,33.3295,33.2685,33.2807,25100.0
2005-04-07 13:45:00,54.52,54.6,54.52,54.58,10800.0,33.2807,33.3295,33.2807,33.3173,10800.0
2005-04-07 13:50:00,54.58,54.61,54.55,54.58,15400.0,33.3173,33.3356,33.299,33.3173,15400.0
2005-04-07 13:55:00,54.58,54.64,54.54,54.63,10000.0,33.3173,33.3539,33.2929,33.3478,10000.0
2005-04-07 14:00:00,54.64,54.66,54.61,54.63,13700.0,33.3539,33.3661,33.3356,33.3478,13700.0
2005-04-07 14:05:00,54.61,54.75,54.59,54.72,13900.0,33.3356,33.4211,33.3234,33.4027,13900.0
2005-04-07 14:10:00,54.74,54.78,54.72,54.75,21900.0,33.415,33.4394,33.4027,33.4211,21900.0
2005-04-07 14:15:00,54.75,54.76,54.73,54.74,10300.0,33.4211,33.4272,33.4088,33.415,10300.0
2005-04-07 14:20:00,54.73,54.76,54.71,54.71,7600.0,33.4088,33.4272,33.3966,33.3966,7600.0
2005-04-07 14:25:00,54.71,54.71,54.67,54.69,4200.0,33.3966,33.3966,33.3722,33.3844,4200.0
2005-04-07 14:30:00,54.69,54.72,54.66,54.72,8500.0,33.3844,33.4027,33.3661,33.4027,8500.0
2005-04-07 14:35:00,54.74,54.8,54.74,54.76,21900.0,33.415,33.4516,33.415,33.4272,21900.0
2005-04-07 14:40:00,54.8,54.82,54.76,54.8,22900.0,33.4516,33.4638,33.4272,33.4516,22900.0
2005-04-07 14:45:00,54.8,54.87,54.8,54.86,10400.0,33.4516,33.4943,33.4516,33.4882,10400.0
2005-04-07 14:50:00,54.89,54.89,54.85,54.85,14300.0,33.5065,33.5065,33.4821,33.4821,14300.0
2005-04-07 14:55:00,54.85,54.85,54.77,54.77,22300.0,33.4821,33.4821,33.4333,33.4333,22300.0
2005-04-07 15:00:00,54.78,54.91,54.74,54.77,29300.0,33.4394,33.5187,33.415,33.4333,29300.0
2005-04-07 15:05:00,54.77,54.8,54.7,54.71,17300.0,33.4333,33.4516,33.3905,33.3966,17300.0
2005-04-07 15:10:00,54.71,54.76,54.66,54.68,23900.0,33.3966,33.4272,33.3661,33.3783,23900.0
2005-04-07 15:15:00,54.69,54.78,54.69,54.77,11700.0,33.3844,33.4394,33.3844,33.4333,11700.0
2005-04-07 15:20:00,54.76,54.84,54.75,54.8,10000.0,33.4272,33.476,33.4211,33.4516,10000.0
2005-04-07 15:25:00,54.87,54.87,54.8,54.82,33000.0,33.4943,33.4943,33.4516,33.4638,33000.0
2005-04-07 15:30:00,54.81,54.82,54.77,54.79,12100.0,33.4577,33.4638,33.4333,33.4455,12100.0
2005-04-07 15:35:00,54.79,54.81,54.74,54.75,25300.0,33.4455,33.4577,33.415,33.4211,25300.0
2005-04-07 15:40:00,54.75,54.78,54.71,54.77,18400.0,33.4211,33.4394,33.3966,33.4333,18400.0
2005-04-07 15:45:00,54.76,54.82,54.76,54.8,29300.0,33.4272,33.4638,33.4272,33.4516,29300.0
2005-04-07 15:50:00,54.8,54.8,54.74,54.8,15500.0,33.4516,33.4516,33.415,33.4516,15500.0
2005-04-07 15:55:00,54.79,54.82,54.77,54.82,42500.0,33.4455,33.4638,33.4333,33.4638,42500.0
2005-04-08 09:30:00,54.78,54.79,54.6,54.7,46300.0,33.4394,33.4455,33.3295,33.3905,46300.0
2005-04-08 09:35:00,54.69,54.74,54.68,54.69,11100.0,33.3844,33.415,33.3783,33.3844,11100.0
2005-04-08 09:40:00,54.68,54.68,54.63,54.64,11200.0,33.3783,33.3783,33.3478,33.3539,11200.0
2005-04-08 09:45:00,54.66,54.75,54.56,54.69,21900.0,33.3661,33.4211,33.3051,33.3844,21900.0
2005-04-08 09:50:00,54.69,54.74,54.65,54.74,4100.0,33.3844,33.415,33.36,33.415,4100.0
2005-04-08 09:55:00,54.73,54.82,54.7,54.81,17700.0,33.4088,33.4638,33.3905,33.4577,17700.0
2005-04-08 10:00:00,54.82,54.86,54.73,54.74,10900.0,33.4638,33.4882,33.4088,33.415,10900.0
2005-04-08 10:05:00,54.74,54.74,54.63,54.68,8900.0,33.415,33.415,33.3478,33.3783,8900.0
2005-04-08 10:10:00,54.68,54.68,54.54,54.54,15800.0,33.3783,33.3783,33.2929,33.2929,15800.0
2005-04-08 10:15:00,54.54,54.56,54.53,54.55,16700.0,33.2929,33.3051,33.2868,33.299,16700.0
2005-04-08 10:20:00,54.55,54.58,54.54,54.54,12800.0,33.299,33.3173,33.2929,33.2929,12800.0
2005-04-08 10:25:00,54.54,54.56,54.45,54.45,16800.0,33.2929,33.3051,33.2379,33.2379,16800.0
2005-04-08 10:30:00,54.44,54.5,54.34,54.48,16100.0,33.2318,33.2685,33.1708,33.2562,16100.0
2005-04-08 10:35:00,54.48,54.48,54.42,54.45,11600.0,33.2562,33.2562,33.2196,33.2379,11600.0
2005-04-08 10:40:00,54.45,54.58,54.45,54.57,17100.0,33.2379,33.3173,33.2379,33.3112,17100.0
2005-04-08 10:45:00,54.57,54.63,54.5,54.63,19200.0,33.3112,33.3478,33.2685,33.3478,19200.0
2005-04-08 10:50:00,54.6,54.67,54.6,54.64,9700.0,33.3295,33.3722,33.3295,33.3539,9700.0
2005-04-08 10:55:00,54.64,54.65,54.62,54.62,6400.0,33.3539,33.36,33.3417,33.3417,6400.0
2005-04-08 11:00:00,54.62,54.63,54.61,54.61,7800.0,33.3417,33.3478,33.3356,33.3356,7800.0
2005-04-08 11:05:00,54.61,54.62,54.57,54.59,8500.0,33.3356,33.3417,33.3112,33.3234,8500.0
2005-04-08 11:10:00,54.62,54.73,54.62,54.71,13000.0,33.3417,33.4088,33.3417,33.3966,13000.0
2005-04-08 11:15:00,54.71,54.71,54.66,54.66,6100.0,33.3966,33.3966,33.3661,33.3661,6100.0
2005-04-08 11:20:00,54.66,54.67,54.62,54.66,9400.0,33.3661,33.3722,33.3417,33.3661,9400.0
2005-04-08 11:25:00,54.66,54.68,54.61,54.61,7400.0,33.3661,33.3783,33.3356,33.3356,7400.0
2005-04-08 11:30:00,54.61,54.68,54.6,54.68,6300.0,33.3356,33.3783,33.3295,33.3783,6300.0
2005-04-08 11:35:00,54.68,54.77,54.68,54.75,12200.0,33.3783,33.4333,33.3783,33.4211,12200.0
2005-04-08 11:40:00,54.73,54.73,54.59,54.59,11800.0,33.4088,33.4088,33.3234,33.3234,11800.0
2005-04-08 11:45:00,54.58,54.6,54.51,54.51,4100.0,33.3173,33.3295,33.2746,33.2746,4100.0
2005-04-08 11:50:00,54.59,54.63,54.49,54.61,27300.0,33.3234,33.3478,33.2623,33.3356,27300.0
2005-04-08 11:55:00,54.58,54.58,54.53,54.56,8700.0,33.3173,33.3173,33.2868,33.3051,8700.0
2005-04-08 12:00:00,54.57,54.66,54.56,54.66,4200.0,33.3112,33.3661,33.3051,33.3661,4200.0
2005-04-08 12:05:00,54.67,54.67,54.66,54.66,6500.0,33.3722,33.3722,33.3661,33.3661,6500.0
2005-04-08 12:10:00,54.68,54.73,54.67,54.73,10600.0,33.3783,33.4088,33.3722,33.4088,10600.0
2005-04-08 12:15:00,54.71,54.71,54.63,54.63,5600.0,33.3966,33.3966,33.3478,33.3478,5600.0
2005-04-08 12:20:00,54.62,54.62,54.6,54.62,7000.0,33.3417,33.3417,33.3295,33.3417,7000.0
2005-04-08 12:25:00,54.62,54.67,54.61,54.66,21600.0,33.3417,33.3722,33.3356,33.3661,21600.0
2005-04-08 12:30:00,54.65,54.65,54.61,54.62,2700.0,33.36,33.36,33.3356,33.3417,2700.0
2005-04-08 12:35:00,54.61,54.62,54.6,54.62,3300.0,33.3356,33.3417,33.3295,33.3417,3300.0
2005-04-08 12:40:00,54.62,54.65,54.61,54.64,4300.0,33.3417,33.36,33.3356,33.3539,4300.0
2005-04-08 12:45:00,54.63,54.67,54.62,54.63,4200.0,33.3478,33.3722,33.3417,33.3478,4200.0
2005-04-08 12:50:00,54.62,54.62,54.57,54.57,7600.0,33.3417,33.3417,33.3112,33.3112,7600.0
2005-04-08 12:55:00,54.58,54.58,54.54,54.54,7500.0,33.3173,33.3173,33.2929,33.2929,7500.0
2005-04-08 13:00:00,54.55,54.61,54.54,54.6,6800.0,33.299,33.3356,33.2929,33.3295,6800.0
2005-04-08 13:05:00,54.61,54.68,54.61,54.67,5000.0,33.3356,33.3783,33.3356,33.3722,5000.0
2005-04-08 13:10:00,54.65,54.73,54.64,54.68,9800.0,33.36,33.4088,33.3539,33.3783,9800.0
2005-04-08 13:15:00,54.67,54.68,54.59,54.59,10100.0,33.3722,33.3783,33.3234,33.3234,10100.0
2005-04-08 13:20:00,54.59,54.65,54.58,54.65,15100.0,33.3234,33.36,33.3173,33.36,15100.0
2005-04-08 13:25:00,54.65,54.66,54.63,54.63,8600.0,33.36,33.3661,33.3478,33.3478,8600.0
2005-04-08 13:30:00,54.62,54.62,54.59,54.59,8400.0,33.3417,33.3417,33.3234,33.3234,8400.0
2005-04-08 13:35:00,54.57,54.61,54.56,54.61,10900.0,33.3112,33.3356,33.3051,33.3356,10900.0
2005-04-08 13:40:00,54.61,54.66,54.6,54.6,4800.0,33.3356,33.3661,33.3295,33.3295,4800.0
2005-04-08 13:45:00,54.59,54.59,54.56,54.56,6000.0,33.3234,33.3234,33.3051,33.3051,6000.0
2005-04-08 13:50:00,54.54,54.54,54.51,54.51,4600.0,33.2929,33.2929,33.2746,33.2746,4600.0
2005-04-08 13:55:00,54.51,54.53,54.5,54.53,9100.0,33.2746,33.2868,33.2685,33.2868,9100.0
2005-04-08 14:00:00,54.51,54.52,54.48,54.49,9500.0,33.2746,33.2807,33.2562,33.2623,9500.0
2005-04-08 14:05:00,54.48,54.48,54.3,54.43,209900.0,33.2562,33.2562,33.1464,33.2257,209900.0
2005-04-08 14:10:00,54.43,54.44,54.4,54.42,15500.0,33.2257,33.2318,33.2074,33.2196,15500.0
2005-04-08 14:15:00,54.42,54.42,54.33,54.34,15500.0,33.2196,33.2196,33.1647,33.1708,15500.0
2005-04-08 14:20:00,54.33,54.33,54.27,54.29,20600.0,33.1647,33.1647,33.1281,33.1403,20600.0
2005-04-08 14:25:00,54.28,54.28,54.24,54.25,20700.0,33.1342,33.1342,33.1097,33.1158,20700.0
2005-04-08 14:30:00,54.24,54.24,54.21,54.23,25800.0,33.1097,33.1097,33.0914,33.1036,25800.0
2005-04-08 14:35:00,54.22,54.23,54.18,54.22,21900.0,33.0975,33.1036,33.0731,33.0975,21900.0
2005-04-08 14:40:00,54.21,54.22,54.17,54.17,38700.0,33.0914,33.0975,33.067,33.067,38700.0
2005-04-08 14:45:00,54.17,54.18,54.14,54.17,32100.0,33.067,33.0731,33.0487,33.067,32100.0
2005-04-08 14:50:00,54.16,54.17,54.12,54.12,10600.0,33.0609,33.067,33.0365,33.0365,10600.0
2005-04-08 14:55:00,54.13,54.14,54.1,54.11,19300.0,33.0426,33.0487,33.0243,33.0304,19300.0
2005-04-08 15:00:00,54.11,54.11,54.09,54.09,13700.0,33.0304,33.0304,33.0182,33.0182,13700.0
2005-04-08 15:05:00,54.08,54.14,54.08,54.12,16400.0,33.0121,33.0487,33.0121,33.0365,16400.0
2005-04-08 15:10:00,54.12,54.15,54.11,54.11,25600.0,33.0365,33.0548,33.0304,33.0304,25600.0
2005-04-08 15:15:00,54.12,54.12,53.99,54.0,47800.0,33.0365,33.0365,32.9571,32.9632,47800.0
2005-04-08 15:20:00,54.0,54.14,53.99,54.14,48900.0,32.9632,33.0487,32.9571,33.0487,48900.0
2005-04-08 15:25:00,54.13,54.15,54.11,54.13,11600.0,33.0426,33.0548,33.0304,33.0426,11600.0
2005-04-08 15:30:00,54.13,54.22,54.12,54.22,25400.0,33.0426,33.0975,33.0365,33.0975,25400.0
2005-04-08 15:35:00,54.21,54.31,54.21,54.31,84100.0,33.0914,33.1525,33.0914,33.1525,84100.0
2005-04-08 15:40:00,54.32,54.42,54.31,54.42,108400.0,33.1586,33.2196,33.1525,33.2196,108400.0
2005-04-08 15:45:00,54.42,54.44,54.4,54.4,138900.0,33.2196,33.2318,33.2074,33.2074,138900.0
2005-04-08 15:50:00,54.4,54.4,54.28,54.28,40800.0,33.2074,33.2074,33.1342,33.1342,40800.0
2005-04-08 15:55:00,54.28,54.28,54.17,54.2,50500.0,33.1342,33.1342,33.067,33.0853,50500.0
2005-04-11 09:30:00,54.15,54.25,54.15,54.22,29900.0,33.0548,33.1158,33.0548,33.0975,29900.0
2005-04-11 09:35:00,54.26,54.33,54.11,54.32,9200.0,33.1219,33.1647,33.0304,33.1586,9200.0
2005-04-11 09:40:00,54.32,54.32,54.23,54.3,5600.0,33.1586,33.1586,33.1036,33.1464,5600.0
2005-04-11 09:45:00,54.29,54.34,54.17,54.34,15700.0,33.1403,33.1708,33.067,33.1708,15700.0
2005-04-11 09:50:00,54.3,54.3,54.11,54.2,18200.0,33.1464,33.1464,33.0304,33.0853,18200.0
2005-04-11 09:55:00,54.18,54.2,54.1,54.2,10600.0,33.0731,33.0853,33.0243,33.0853,10600.0
2005-04-11 10:00:00,54.19,54.26,54.15,54.22,18700.0,33.0792,33.1219,33.0548,33.0975,18700.0
2005-04-11 10:05:00,54.2,54.22,54.13,54.21,16600.0,33.0853,33.0975,33.0426,33.0914,16600.0
2005-04-11 10:10:00,54.21,54.25,54.15,54.22,12800.0,33.0914,33.1158,33.0548,33.0975,12800.0
2005-04-11 10:15:00,54.23,54.23,54.12,54.14,18300.0,33.1036,33.1036,33.0365,33.0487,18300.0
2005-04-11 10:20:00,54.17,54.29,54.08,54.26,22800.0,33.067,33.1403,33.0121,33.1219,22800.0
2005-04-11 10:25:00,54.26,54.33,54.18,54.31,26500.0,33.1219,33.1647,33.0731,33.1525,26500.0
2005-04-11 10:30:00,54.31,54.38,54.29,54.38,11400.0,33.1525,33.1952,33.1403,33.1952,11400.0
2005-04-11 10:35:00,54.39,54.47,54.28,54.28,22300.0,33.2013,33.2501,33.1342,33.1342,22300.0
2005-04-11 10:40:00,54.29,54.35,54.28,54.3,14000.0,33.1403,33.1769,33.1342,33.1464,14000.0
2005-04-11 10:45:00,54.29,54.29,54.2,54.2,7500.0,33.1403,33.1403,33.0853,33.0853,7500.0
2005-04-11 10:50:00,54.2,54.22,54.13,54.18,22400.0,33.0853,33.0975,33.0426,33.0731,22400.0
2005-04-11 10:55:00,54.2,54.21,54.14,54.16,22200.0,33.0853,33.0914,33.0487,33.0609,22200.0
2005-04-11 11:00:00,54.16,54.16,54.1,54.14,8400.0,33.0609,33.0609,33.0243,33.0487,8400.0
2005-04-11 11:05:00,54.14,54.17,54.11,54.11,13900.0,33.0487,33.067,33.0304,33.0304,13900.0
2005-04-11 11:10:00,54.1,54.12,54.1,54.11,7300.0,33.0243,33.0365,33.0243,33.0304,7300.0
2005-04-11 11:15:00,54.1,54.1,54.04,54.05,21700.0,33.0243,33.0243,32.9877,32.9938,21700.0
2005-04-11 11:20:00,54.03,54.07,54.02,54.07,16500.0,32.9815,33.006,32.9754,33.006,16500.0
2005-04-11 11:25:00,54.07,54.08,54.0,54.02,10600.0,33.006,33.0121,32.9632,32.9754,10600.0
2005-04-11 11:30:00,54.02,54.03,53.95,53.98,26500.0,32.9754,32.9815,32.9327,32.951,26500.0
2005-04-11 11:35:00,53.99,54.08,53.99,54.08,15900.0,32.9571,33.0121,32.9571,33.0121,15900.0
2005-04-11 11:40:00,54.08,54.08,54.04,54.04,6900.0,33.0121,33.0121,32.9877,32.9877,6900.0
2005-04-11 11:45:00,54.04,54.04,54.03,54.04,5600.0,32.9877,32.9877,32.9815,32.9877,5600.0
2005-04-11 11:50:00,54.04,54.09,54.04,54.07,17900.0,32.9877,33.0182,32.9877,33.006,17900.0
2005-04-11 11:55:00,54.06,54.06,54.0,54.02,11000.0,32.9999,32.9999,32.9632,32.9754,11000.0
2005-04-11 12:00:00,54.02,54.14,54.02,54.14,28200.0,32.9754,33.0487,32.9754,33.0487,28200.0
2005-04-11 12:05:00,54.14,54.15,54.07,54.1,12100.0,33.0487,33.0548,33.006,33.0243,12100.0
2005-04-11 12:10:00,54.07,54.11,54.06,54.1,10800.0,33.006,33.0304,32.9999,33.0243,10800.0
2005-04-11 12:15:00,54.08,54.1,54.07,54.1,8300.0,33.0121,33.0243,33.006,33.0243,8300.0
2005-04-11 12:20:00,54.1,54.1,54.06,54.07,4800.0,33.0243,33.0243,32.9999,33.006,4800.0
2005-04-11 12:25:00,54.08,54.14,54.07,54.14,17200.0,33.0121,33.0487,33.006,33.0487,17200.0
2005-04-11 12:30:00,54.13,54.2,54.11,54.2,15500.0,33.0426,33.0853,33.0304,33.0853,15500.0
2005-04-11 12:35:00,54.2,54.2,54.13,54.13,11500.0,33.0853,33.0853,33.0426,33.0426,11500.0
2005-04-11 12:40:00,54.13,54.13,54.1,54.1,7100.0,33.0426,33.0426,33.0243,33.0243,7100.0
2005-04-11 12:45:00,54.1,54.1,54.0,54.02,61000.0,33.0243,33.0243,32.9632,32.9754,61000.0
2005-04-11 12:50:00,54.02,54.06,53.97,54.02,28100.0,32.9754,32.9999,32.9449,32.9754,28100.0
2005-04-11 12:55:00,54.03,54.07,53.99,54.04,28000.0,32.9815,33.006,32.9571,32.9877,28000.0
2005-04-11 13:00:00,54.04,54.07,54.0,54.01,16200.0,32.9877,33.006,32.9632,32.9693,16200.0
2005-04-11 13:05:00,54.02,54.02,53.94,53.98,17600.0,32.9754,32.9754,32.9266,32.951,17600.0
2005-04-11 13:10:00,53.98,54.0,53.94,53.95,15700.0,32.951,32.9632,32.9266,32.9327,15700.0
2005-04-11 13:15:00,53.95,53.97,53.93,53.95,13600.0,32.9327,32.9449,32.9205,32.9327,13600.0
2005-04-11 13:20:00,53.96,53.96,53.82,53.91,16000.0,32.9388,32.9388,32.8534,32.9083,16000.0
2005-04-11 13:25:00,53.93,53.99,53.93,53.95,15900.0,32.9205,32.9571,32.9205,32.9327,15900.0
2005-04-11 13:30:00,53.96,54.03,53.95,54.02,18000.0,32.9388,32.9815,32.9327,32.9754,18000.0
2005-04-11 13:35:00,54.02,54.03,54.0,54.01,27100.0,32.9754,32.9815,32.9632,32.9693,27100.0
2005-04-11 13:40:00,54.01,54.03,54.01,54.02,38000.0,32.9693,32.9815,32.9693,32.9754,38000.0
2005-04-11 13:45:00,54.02,54.03,53.95,53.96,22400.0,32.9754,32.9815,32.9327,32.9388,22400.0
2005-04-11 13:50:00,53.97,53.97,53.86,53.87,18200.0,32.9449,32.9449,32.8778,32.8839,18200.0
2005-04-11 13:55:00,53.87,53.93,53.87,53.91,14200.0,32.8839,32.9205,32.8839,32.9083,14200.0
2005-04-11 14:00:00,53.92,53.98,53.91,53.95,28500.0,32.9144,32.951,32.9083,32.9327,28500.0
2005-04-11 14:05:00,53.95,53.96,53.91,53.92,18400.0,32.9327,32.9388,32.9083,32.9144,18400.0
2005-04-11 14:10:00,53.92,53.92,53.87,53.91,14400.0,32.9144,32.9144,32.8839,32.9083,14400.0
2005-04-11 14:15:00,53.92,53.94,53.9,53.9,8200.0,32.9144,32.9266,32.9022,32.9022,8200.0
2005-04-11 14:20:00,53.91,53.94,53.91,53.93,17200.0,32.9083,32.9266,32.9083,32.9205,17200.0
2005-04-11 14:25:00,53.92,53.92,53.85,53.85,11700.0,32.9144,32.9144,32.8717,32.8717,11700.0
2005-04-11 14:30:00,53.85,53.93,53.85,53.91,20200.0,32.8717,32.9205,32.8717,32.9083,20200.0
2005-04-11 14:35:00,53.92,53.94,53.9,53.93,16200.0,32.9144,32.9266,32.9022,32.9205,16200.0
2005-04-11 14:40:00,53.94,53.95,53.9,53.9,45700.0,32.9266,32.9327,32.9022,32.9022,45700.0
2005-04-11 14:45:00,53.9,53.97,53.9,53.96,14300.0,32.9022,32.9449,32.9022,32.9388,14300.0
2005-04-11 14:50:00,53.95,53.95,53.88,53.9,11900.0,32.9327,32.9327,32.89,32.9022,11900.0
2005-04-11 14:55:00,53.89,53.91,53.89,53.91,13600.0,32.8961,32.9083,32.8961,32.9083,13600.0
2005-04-11 15:00:00,53.91,53.91,53.85,53.85,14300.0,32.9083,32.9083,32.8717,32.8717,14300.0
2005-04-11 15:05:00,53.85,53.9,53.84,53.89,26500.0,32.8717,32.9022,32.8656,32.8961,26500.0
2005-04-11 15:10:00,53.89,53.89,53.8,53.84,67500.0,32.8961,32.8961,32.8411,32.8656,67500.0
2005-04-11 15:15:00,53.84,53.9,53.82,53.86,22700.0,32.8656,32.9022,32.8534,32.8778,22700.0
2005-04-11 15:20:00,53.89,53.9,53.85,53.87,32500.0,32.8961,32.9022,32.8717,32.8839,32500.0
2005-04-11 15:25:00,53.86,53.86,53.81,53.85,36600.0,32.8778,32.8778,32.8473,32.8717,36600.0
2005-04-11 15:30:00,53.86,53.87,53.85,53.85,40700.0,32.8778,32.8839,32.8717,32.8717,40700.0
2005-04-11 15:35:00,53.86,53.9,53.84,53.89,42000.0,32.8778,32.9022,32.8656,32.8961,42000.0
2005-04-11 15:40:00,53.89,53.93,53.89,53.92,43600.0,32.8961,32.9205,32.8961,32.9144,43600.0
2005-04-11 15:45:00,53.93,54.18,53.93,54.09,88800.0,32.9205,33.0731,32.9205,33.0182,88800.0
2005-04-11 15:50:00,54.08,54.08,54.04,54.06,76800.0,33.0121,33.0121,32.9877,32.9999,76800.0
2005-04-11 15:55:00,54.05,54.09,54.04,54.08,80600.0,32.9938,33.0182,32.9877,33.0121,80600.0
2005-04-12 09:30:00,53.91,54.06,53.91,54.01,19400.0,32.9083,32.9999,32.9083,32.9693,19400.0
2005-04-12 09:35:00,54.07,54.11,54.0,54.05,11300.0,33.006,33.0304,32.9632,32.9938,11300.0
2005-04-12 09:40:00,54.06,54.11,53.95,54.1,24200.0,32.9999,33.0304,32.9327,33.0243,24200.0
2005-04-12 09:45:00,54.1,54.16,54.07,54.13,26400.0,33.0243,33.0609,33.006,33.0426,26400.0
2005-04-12 09:50:00,54.12,54.16,53.98,54.01,33900.0,33.0365,33.0609,32.951,32.9693,33900.0
2005-04-12 09:55:00,54.02,54.04,53.9,53.99,39200.0,32.9754,32.9877,32.9022,32.9571,39200.0
2005-04-12 10:00:00,53.99,54.05,53.92,54.04,15800.0,32.9571,32.9938,32.9144,32.9877,15800.0
2005-04-12 10:05:00,54.03,54.05,53.94,53.97,15800.0,32.9815,32.9938,32.9266,32.9449,15800.0
2005-04-12 10:10:00,54.01,54.01,53.88,53.97,35800.0,32.9693,32.9693,32.89,32.9449,35800.0
2005-04-12 10:15:00,53.97,54.05,53.96,54.04,18100.0,32.9449,32.9938,32.9388,32.9877,18100.0
2005-04-12 10:20:00,54.03,54.12,53.99,54.04,15900.0,32.9815,33.0365,32.9571,32.9877,15900.0
2005-04-12 10:25:00,54.02,54.05,54.01,54.04,17600.0,32.9754,32.9938,32.9693,32.9877,17600.0
2005-04-12 10:30:00,54.02,54.07,54.01,54.04,8200.0,32.9754,33.006,32.9693,32.9877,8200.0
2005-04-12 10:35:00,54.04,54.04,53.89,53.9,19600.0,32.9877,32.9877,32.8961,32.9022,19600.0
2005-04-12 10:40:00,53.91,53.91,53.81,53.81,32400.0,32.9083,32.9083,32.8473,32.8473,32400.0
2005-04-12 10:45:00,53.82,53.82,53.74,53.76,41300.0,32.8534,32.8534,32.8045,32.8167,41300.0
2005-04-12 10:50:00,53.75,53.79,53.74,53.75,32900.0,32.8106,32.835,32.8045,32.8106,32900.0
2005-04-12 10:55:00,53.74,53.78,53.74,53.78,29100.0,32.8045,32.8289,32.8045,32.8289,29100.0
2005-04-12 11:00:00,53.79,53.94,53.78,53.8,23300.0,32.835,32.9266,32.8289,32.8411,23300.0
2005-04-12 11:05:00,53.79,53.86,53.79,53.84,71600.0,32.835,32.8778,32.835,32.8656,71600.0
2005-04-12 11:10:00,53.82,53.99,53.82,53.9,55800.0,32.8534,32.9571,32.8534,32.9022,55800.0
2005-04-12 11:15:00,53.9,53.9,53.85,53.85,12600.0,32.9022,32.9022,32.8717,32.8717,12600.0
2005-04-12 11:20:00,53.83,53.91,53.82,53.9,18100.0,32.8595,32.9083,32.8534,32.9022,18100.0
2005-04-12 11:25:00,53.9,53.9,53.87,53.87,18000.0,32.9022,32.9022,32.8839,32.8839,18000.0
2005-04-12 11:30:00,53.86,53.87,53.85,53.85,14100.0,32.8778,32.8839,32.8717,32.8717,14100.0
2005-04-12 11:35:00,53.85,53.86,53.85,53.85,14800.0,32.8717,32.8778,32.8717,32.8717,14800.0
2005-04-12 11:40:00,53.85,53.85,53.83,53.83,5600.0,32.8717,32.8717,32.8595,32.8595,5600.0
2005-04-12 11:45:00,53.82,53.88,53.82,53.87,34700.0,32.8534,32.89,32.8534,32.8839,34700.0
2005-04-12 11:50:00,53.86,53.9,53.86,53.89,7200.0,32.8778,32.9022,32.8778,32.8961,7200.0
2005-04-12 11:55:00,53.88,53.88,53.82,53.82,11200.0,32.89,32.89,32.8534,32.8534,11200.0
2005-04-12 12:00:00,53.82,53.82,53.81,53.81,6600.0,32.8534,32.8534,32.8473,32.8473,6600.0
2005-04-12 12:05:00,53.82,53.85,53.82,53.83,5800.0,32.8534,32.8717,32.8534,32.8595,5800.0
2005-04-12 12:10:00,53.82,53.84,53.82,53.83,8500.0,32.8534,32.8656,32.8534,32.8595,8500.0
2005-04-12 12:15:00,53.84,53.85,53.84,53.84,2800.0,32.8656,32.8717,32.8656,32.8656,2800.0
2005-04-12 12:20:00,53.83,53.86,53.83,53.85,9300.0,32.8595,32.8778,32.8595,32.8717,9300.0
2005-04-12 12:25:00,53.85,53.85,53.83,53.85,17000.0,32.8717,32.8717,32.8595,32.8717,17000.0
2005-04-12 12:30:00,53.85,53.89,53.85,53.89,8900.0,32.8717,32.8961,32.8717,32.8961,8900.0
2005-04-12 12:35:00,53.89,53.91,53.89,53.9,4900.0,32.8961,32.9083,32.8961,32.9022,4900.0
2005-04-12 12:40:00,53.9,53.91,53.88,53.9,15400.0,32.9022,32.9083,32.89,32.9022,15400.0
2005-04-12 12:45:00,53.91,53.92,53.89,53.92,17300.0,32.9083,32.9144,32.8961,32.9144,17300.0
2005-04-12 12:50:00,53.9,53.92,53.89,53.91,4100.0,32.9022,32.9144,32.8961,32.9083,4100.0
2005-04-12 12:55:00,53.91,53.92,53.9,53.92,4300.0,32.9083,32.9144,32.9022,32.9144,4300.0
2005-04-12 13:00:00,53.92,53.92,53.86,53.87,7000.0,32.9144,32.9144,32.8778,32.8839,7000.0
2005-04-12 13:05:00,53.87,53.9,53.87,53.89,3000.0,32.8839,32.9022,32.8839,32.8961,3000.0
2005-04-12 13:10:00,53.89,53.92,53.88,53.92,11100.0,32.8961,32.9144,32.89,32.9144,11100.0
2005-04-12 13:15:00,53.91,53.94,53.9,53.9,5000.0,32.9083,32.9266,32.9022,32.9022,5000.0
2005-04-12 13:20:00,53.89,53.92,53.89,53.92,5200.0,32.8961,32.9144,32.8961,32.9144,5200.0
2005-04-12 13:25:00,53.92,53.95,53.9,53.9,9000.0,32.9144,32.9327,32.9022,32.9022,9000.0
2005-04-12 13:30:00,53.89,53.92,53.89,53.92,6900.0,32.8961,32.9144,32.8961,32.9144,6900.0
2005-04-12 13:35:00,53.91,54.04,53.9,54.04,12900.0,32.9083,32.9877,32.9022,32.9877,12900.0
2005-04-12 13:40:00,54.01,54.02,53.93,53.94,10000.0,32.9693,32.9754,32.9205,32.9266,10000.0
2005-04-12 13:45:00,53.93,53.93,53.91,53.92,3500.0,32.9205,32.9205,32.9083,32.9144,3500.0
2005-04-12 13:50:00,53.92,53.95,53.9,53.95,7500.0,32.9144,32.9327,32.9022,32.9327,7500.0
2005-04-12 13:55:00,53.96,53.97,53.93,53.95,11700.0,32.9388,32.9449,32.9205,32.9327,11700.0
2005-04-12 14:00:00,53.96,54.15,53.91,54.13,32600.0,32.9388,33.0548,32.9083,33.0426,32600.0
2005-04-12 14:05:00,54.15,54.19,54.06,54.19,14800.0,33.0548,33.0792,32.9999,33.0792,14800.0
2005-04-12 14:10:00,54.17,54.35,54.16,54.27,42400.0,33.067,33.1769,33.0609,33.1281,42400.0
2005-04-12 14:15:00,54.26,54.48,54.26,54.47,29300.0,33.1219,33.2562,33.1219,33.2501,29300.0
2005-04-12 14:20:00,54.45,54.6,54.4,54.51,44200.0,33.2379,33.3295,33.2074,33.2746,44200.0
2005-04-12 14:25:00,54.51,54.58,54.44,54.52,32800.0,33.2746,33.3173,33.2318,33.2807,32800.0
2005-04-12 14:30:00,54.51,54.54,54.45,54.49,22400.0,33.2746,33.2929,33.2379,33.2623,22400.0
2005-04-12 14:35:00,54.47,54.52,54.46,54.51,18900.0,33.2501,33.2807,33.244,33.2746,18900.0
2005-04-12 14:40:00,54.5,54.59,54.45,54.53,42000.0,33.2685,33.3234,33.2379,33.2868,42000.0
2005-04-12 14:45:00,54.52,54.65,54.5,54.61,36200.0,33.2807,33.36,33.2685,33.3356,36200.0
2005-04-12 14:50:00,54.6,54.64,54.53,54.64,17500.0,33.3295,33.3539,33.2868,33.3539,17500.0
2005-04-12 14:55:00,54.62,54.75,54.62,54.64,35500.0,33.3417,33.4211,33.3417,33.3539,35500.0
2005-04-12 15:00:00,54.64,54.84,54.62,54.78,41900.0,33.3539,33.476,33.3417,33.4394,41900.0
2005-04-12 15:05:00,54.77,54.77,54.7,54.74,13600.0,33.4333,33.4333,33.3905,33.415,13600.0
2005-04-12 15:10:00,54.74,54.74,54.63,54.64,24900.0,33.415,33.415,33.3478,33.3539,24900.0
2005-04-12 15:15:00,54.63,54.7,54.63,54.68,38300.0,33.3478,33.3905,33.3478,33.3783,38300.0
2005-04-12 15:20:00,54.67,54.68,54.62,54.62,45100.0,33.3722,33.3783,33.3417,33.3417,45100.0
2005-04-12 15:25:00,54.62,54.7,54.59,54.7,56600.0,33.3417,33.3905,33.3234,33.3905,56600.0
2005-04-12 15:30:00,54.71,54.84,54.68,54.74,56300.0,33.3966,33.476,33.3783,33.415,56300.0
2005-04-12 15:35:00,54.72,54.85,54.72,54.82,30600.0,33.4027,33.4821,33.4027,33.4638,30600.0
2005-04-12 15:40:00,54.81,54.82,54.75,54.81,83400.0,33.4577,33.4638,33.4211,33.4577,83400.0
2005-04-12 15:45:00,54.82,54.84,54.77,54.77,55700.0,33.4638,33.476,33.4333,33.4333,55700.0
2005-04-12 15:50:00,54.78,54.86,54.76,54.8,74100.0,33.4394,33.4882,33.4272,33.4516,74100.0
2005-04-12 15:55:00,54.8,54.82,54.8,54.81,36300.0,33.4516,33.4638,33.4516,33.4577,36300.0
2005-04-13 09:30:00,54.82,54.82,54.74,54.74,43300.0,33.4638,33.4638,33.415,33.415,43300.0
2005-04-13 09:35:00,54.75,54.8,54.71,54.78,17900.0,33.4211,33.4516,33.3966,33.4394,17900.0
2005-04-13 09:40:00,54.78,54.79,54.7,54.73,21700.0,33.4394,33.4455,33.3905,33.4088,21700.0
2005-04-13 09:45:00,54.73,54.78,54.73,54.77,21500.0,33.4088,33.4394,33.4088,33.4333,21500.0
2005-04-13 09:50:00,54.76,54.76,54.64,54.75,22500.0,33.4272,33.4272,33.3539,33.4211,22500.0
2005-04-13 09:55:00,54.7,54.77,54.69,54.69,43200.0,33.3905,33.4333,33.3844,33.3844,43200.0
2005-04-13 10:00:00,54.69,54.75,54.59,54.61,27400.0,33.3844,33.4211,33.3234,33.3356,27400.0
2005-04-13 10:05:00,54.61,54.7,54.6,54.67,6300.0,33.3356,33.3905,33.3295,33.3722,6300.0
2005-04-13 10:10:00,54.67,54.73,54.67,54.73,9100.0,33.3722,33.4088,33.3722,33.4088,9100.0
2005-04-13 10:15:00,54.73,54.73,54.69,54.69,4000.0,33.4088,33.4088,33.3844,33.3844,4000.0
2005-04-13 10:20:00,54.69,54.69,54.65,54.65,10300.0,33.3844,33.3844,33.36,33.36,10300.0
2005-04-13 10:25:00,54.66,54.71,54.66,54.69,11200.0,33.3661,33.3966,33.3661,33.3844,11200.0
2005-04-13 10:30:00,54.69,54.9,54.69,54.87,29900.0,33.3844,33.5126,33.3844,33.4943,29900.0
2005-04-13 10:35:00,54.86,54.88,54.8,54.8,14300.0,33.4882,33.5004,33.4516,33.4516,14300.0
2005-04-13 10:40:00,54.8,54.84,54.78,54.83,8400.0,33.4516,33.476,33.4394,33.4699,8400.0
2005-04-13 10:45:00,54.81,54.81,54.7,54.71,22000.0,33.4577,33.4577,33.3905,33.3966,22000.0
2005-04-13 10:50:00,54.72,54.72,54.67,54.7,16800.0,33.4027,33.4027,33.3722,33.3905,16800.0
2005-04-13 10:55:00,54.73,54.77,54.73,54.77,8500.0,33.4088,33.4333,33.4088,33.4333,8500.0
2005-04-13 11:00:00,54.77,54.77,54.69,54.7,10500.0,33.4333,33.4333,33.3844,33.3905,10500.0
2005-04-13 11:05:00,54.7,54.71,54.68,54.68,42900.0,33.3905,33.3966,33.3783,33.3783,42900.0
2005-04-13 11:10:00,54.69,54.81,54.67,54.74,21000.0,33.3844,33.4577,33.3722,33.415,21000.0
2005-04-13 11:15:00,54.74,54.75,54.7,54.7,8900.0,33.415,33.4211,33.3905,33.3905,8900.0
2005-04-13 11:20:00,54.71,54.71,54.66,54.66,20600.0,33.3966,33.3966,33.3661,33.3661,20600.0
2005-04-13 11:25:00,54.67,54.73,54.66,54.72,19400.0,33.3722,33.4088,33.3661,33.4027,19400.0
2005-04-13 11:30:00,54.73,54.83,54.73,54.82,8700.0,33.4088,33.4699,33.4088,33.4638,8700.0
2005-04-13 11:35:00,54.81,54.82,54.8,54.8,15200.0,33.4577,33.4638,33.4516,33.4516,15200.0
2005-04-13 11:40:00,54.81,54.81,54.78,54.8,23100.0,33.4577,33.4577,33.4394,33.4516,23100.0
2005-04-13 11:45:00,54.8,54.81,54.79,54.79,12900.0,33.4516,33.4577,33.4455,33.4455,12900.0
2005-04-13 11:50:00,54.78,54.78,54.74,54.76,15700.0,33.4394,33.4394,33.415,33.4272,15700.0
2005-04-13 11:55:00,54.75,54.75,54.7,54.71,6100.0,33.4211,33.4211,33.3905,33.3966,6100.0
2005-04-13 12:00:00,54.72,54.72,54.69,54.69,7300.0,33.4027,33.4027,33.3844,33.3844,7300.0
2005-04-13 12:05:00,54.69,54.7,54.66,54.67,10200.0,33.3844,33.3905,33.3661,33.3722,10200.0
2005-04-13 12:10:00,54.66,54.71,54.66,54.67,20200.0,33.3661,33.3966,33.3661,33.3722,20200.0
2005-04-13 12:15:00,54.66,54.68,54.63,54.64,22500.0,33.3661,33.3783,33.3478,33.3539,22500.0
2005-04-13 12:20:00,54.64,54.64,54.62,54.62,11700.0,33.3539,33.3539,33.3417,33.3417,11700.0
2005-04-13 12:25:00,54.63,54.66,54.62,54.66,12900.0,33.3478,33.3661,33.3417,33.3661,12900.0
2005-04-13 12:30:00,54.66,54.66,54.63,54.63,9500.0,33.3661,33.3661,33.3478,33.3478,9500.0
2005-04-13 12:35:00,54.64,54.7,54.64,54.69,15700.0,33.3539,33.3905,33.3539,33.3844,15700.0
2005-04-13 12:40:00,54.69,54.7,54.68,54.69,6100.0,33.3844,33.3905,33.3783,33.3844,6100.0
2005-04-13 12:45:00,54.69,54.69,54.68,54.69,5700.0,33.3844,33.3844,33.3783,33.3844,5700.0
2005-04-13 12:50:00,54.68,54.79,54.68,54.79,22100.0,33.3783,33.4455,33.3783,33.4455,22100.0
2005-04-13 12:55:00,54.79,54.85,54.77,54.81,7800.0,33.4455,33.4821,33.4333,33.4577,7800.0
2005-04-13 13:00:00,54.81,54.82,54.74,54.74,15300.0,33.4577,33.4638,33.415,33.415,15300.0
2005-04-13 13:05:00,54.74,54.77,54.72,54.72,12000.0,33.415,33.4333,33.4027,33.4027,12000.0
2005-04-13 13:10:00,54.72,54.72,54.67,54.67,8000.0,33.4027,33.4027,33.3722,33.3722,8000.0
2005-04-13 13:15:00,54.67,54.67,54.62,54.65,15600.0,33.3722,33.3722,33.3417,33.36,15600.0
2005-04-13 13:20:00,54.66,54.66,54.59,54.59,12000.0,33.3661,33.3661,33.3234,33.3234,12000.0
2005-04-13 13:25:00,54.59,54.59,54.52,54.57,20000.0,33.3234,33.3234,33.2807,33.3112,20000.0
2005-04-13 13:30:00,54.57,54.65,54.57,54.64,379000.0,33.3112,33.36,33.3112,33.3539,379000.0
2005-04-13 13:35:00,54.65,54.65,54.59,54.61,32500.0,33.36,33.36,33.3234,33.3356,32500.0
2005-04-13 13:40:00,54.61,54.61,54.55,54.55,19500.0,33.3356,33.3356,33.299,33.299,19500.0
2005-04-13 13:45:00,54.55,54.56,54.5,54.53,24300.0,33.299,33.3051,33.2685,33.2868,24300.0
2005-04-13 13:50:00,54.53,54.55,54.5,54.55,25900.0,33.2868,33.299,33.2685,33.299,25900.0
2005-04-13 13:55:00,54.56,54.58,54.55,54.55,14400.0,33.3051,33.3173,33.299,33.299,14400.0
2005-04-13 14:00:00,54.55,54.61,54.55,54.58,18300.0,33.299,33.3356,33.299,33.3173,18300.0
2005-04-13 14:05:00,54.59,54.61,54.56,54.57,12400.0,33.3234,33.3356,33.3051,33.3112,12400.0
2005-04-13 14:10:00,54.57,54.57,54.5,54.5,21300.0,33.3112,33.3112,33.2685,33.2685,21300.0
2005-04-13 14:15:00,54.51,54.54,54.5,54.53,15300.0,33.2746,33.2929,33.2685,33.2868,15300.0
2005-04-13 14:20:00,54.52,54.57,54.51,54.57,9800.0,33.2807,33.3112,33.2746,33.3112,9800.0
2005-04-13 14:25:00,54.56,54.57,54.52,54.53,10000.0,33.3051,33.3112,33.2807,33.2868,10000.0
2005-04-13 14:30:00,54.54,54.55,54.51,54.54,17900.0,33.2929,33.299,33.2746,33.2929,17900.0
2005-04-13 14:35:00,54.55,54.6,54.55,54.56,112800.0,33.299,33.3295,33.299,33.3051,112800.0
2005-04-13 14:40:00,54.54,54.54,54.53,54.54,9200.0,33.2929,33.2929,33.2868,33.2929,9200.0
2005-04-13 14:45:00,54.53,54.54,54.5,54.5,17500.0,33.2868,33.2929,33.2685,33.2685,17500.0
2005-04-13 14:50:00,54.5,54.52,54.5,54.5,19100.0,33.2685,33.2807,33.2685,33.2685,19100.0
2005-04-13 14:55:00,54.5,54.5,54.48,54.49,39900.0,33.2685,33.2685,33.2562,33.2623,39900.0
2005-04-13 15:00:00,54.49,54.5,54.42,54.48,39100.0,33.2623,33.2685,33.2196,33.2562,39100.0
2005-04-13 15:05:00,54.48,54.52,54.45,54.5,16900.0,33.2562,33.2807,33.2379,33.2685,16900.0
2005-04-13 15:10:00,54.5,54.5,54.46,54.5,22700.0,33.2685,33.2685,33.244,33.2685,22700.0
2005-04-13 15:15:00,54.5,54.51,54.47,54.47,34800.0,33.2685,33.2746,33.2501,33.2501,34800.0
2005-04-13 15:20:00,54.47,54.48,54.45,54.48,31100.0,33.2501,33.2562,33.2379,33.2562,31100.0
2005-04-13 15:25:00,54.48,54.52,54.47,54.47,18900.0,33.2562,33.2807,33.2501,33.2501,18900.0
2005-04-13 15:30:00,54.47,54.47,54.42,54.44,26000.0,33.2501,33.2501,33.2196,33.2318,26000.0
2005-04-13 15:35:00,54.44,54.44,54.39,54.39,21000.0,33.2318,33.2318,33.2013,33.2013,21000.0
2005-04-13 15:40:00,54.41,54.5,54.41,54.5,27400.0,33.2135,33.2685,33.2135,33.2685,27400.0
2005-04-13 15:45:00,54.5,54.55,54.5,54.54,90700.0,33.2685,33.299,33.2685,33.2929,90700.0
2005-04-13 15:50:00,54.53,54.53,54.4,54.4,30500.0,33.2868,33.2868,33.2074,33.2074,30500.0
2005-04-13 15:55:00,54.4,54.52,54.4,54.46,60300.0,33.2074,33.2807,33.2074,33.244,60300.0
2005-04-14 09:30:00,54.7,54.72,54.47,54.48,43800.0,33.3905,33.4027,33.2501,33.2562,43800.0
2005-04-14 09:35:00,54.47,54.54,54.27,54.54,14500.0,33.2501,33.2929,33.1281,33.2929,14500.0
2005-04-14 09:40:00,54.54,54.66,54.44,54.63,28100.0,33.2929,33.3661,33.2318,33.3478,28100.0
2005-04-14 09:45:00,54.63,54.65,54.53,54.55,24900.0,33.3478,33.36,33.2868,33.299,24900.0
2005-04-14 09:50:00,54.55,54.61,54.54,54.61,18800.0,33.299,33.3356,33.2929,33.3356,18800.0
2005-04-14 09:55:00,54.63,54.65,54.53,54.54,21100.0,33.3478,33.36,33.2868,33.2929,21100.0
2005-04-14 10:00:00,54.53,54.56,54.51,54.53,20200.0,33.2868,33.3051,33.2746,33.2868,20200.0
2005-04-14 10:05:00,54.53,54.53,54.49,54.5,34100.0,33.2868,33.2868,33.2623,33.2685,34100.0
2005-04-14 10:10:00,54.5,54.55,54.45,54.54,20300.0,33.2685,33.299,33.2379,33.2929,20300.0
2005-04-14 10:15:00,54.53,54.54,54.49,54.5,18500.0,33.2868,33.2929,33.2623,33.2685,18500.0
2005-04-14 10:20:00,54.49,54.57,54.49,54.56,17800.0,33.2623,33.3112,33.2623,33.3051,17800.0
2005-04-14 10:25:00,54.58,54.58,54.5,54.52,15600.0,33.3173,33.3173,33.2685,33.2807,15600.0
2005-04-14 10:30:00,54.51,54.51,54.3,54.35,31300.0,33.2746,33.2746,33.1464,33.1769,31300.0
2005-04-14 10:35:00,54.35,54.39,54.33,54.39,15200.0,33.1769,33.2013,33.1647,33.2013,15200.0
2005-04-14 10:40:00,54.37,54.44,54.36,54.43,15700.0,33.1891,33.2318,33.183,33.2257,15700.0
2005-04-14 10:45:00,54.41,54.46,54.4,54.4,11700.0,33.2135,33.244,33.2074,33.2074,11700.0
2005-04-14 10:50:00,54.4,54.4,54.35,54.36,27800.0,33.2074,33.2074,33.1769,33.183,27800.0
2005-04-14 10:55:00,54.38,54.44,54.35,54.4,13300.0,33.1952,33.2318,33.1769,33.2074,13300.0
2005-04-14 11:00:00,54.42,54.43,54.34,54.36,21200.0,33.2196,33.2257,33.1708,33.183,21200.0
2005-04-14 11:05:00,54.35,54.44,54.35,54.44,37900.0,33.1769,33.2318,33.1769,33.2318,37900.0
2005-04-14 11:10:00,54.43,54.46,54.35,54.35,22900.0,33.2257,33.244,33.1769,33.1769,22900.0
2005-04-14 11:15:00,54.35,54.42,54.35,54.42,18600.0,33.1769,33.2196,33.1769,33.2196,18600.0
2005-04-14 11:20:00,54.43,54.43,54.4,54.4,14100.0,33.2257,33.2257,33.2074,33.2074,14100.0
2005-04-14 11:25:00,54.39,54.4,54.38,54.39,15500.0,33.2013,33.2074,33.1952,33.2013,15500.0
2005-04-14 11:30:00,54.4,54.42,54.39,54.42,15600.0,33.2074,33.2196,33.2013,33.2196,15600.0
2005-04-14 11:35:00,54.43,54.48,54.42,54.43,9400.0,33.2257,33.2562,33.2196,33.2257,9400.0
2005-04-14 11:40:00,54.42,54.42,54.35,54.4,10800.0,33.2196,33.2196,33.1769,33.2074,10800.0
2005-04-14 11:45:00,54.41,54.45,54.4,54.4,6600.0,33.2135,33.2379,33.2074,33.2074,6600.0
2005-04-14 11:50:00,54.4,54.4,54.34,54.38,18700.0,33.2074,33.2074,33.1708,33.1952,18700.0
2005-04-14 11:55:00,54.37,54.37,54.35,54.35,6900.0,33.1891,33.1891,33.1769,33.1769,6900.0
2005-04-14 12:00:00,54.35,54.38,54.35,54.38,13400.0,33.1769,33.1952,33.1769,33.1952,13400.0
2005-04-14 12:05:00,54.39,54.42,54.39,54.41,6500.0,33.2013,33.2196,33.2013,33.2135,6500.0
2005-04-14 12:10:00,54.42,54.43,54.41,54.42,6200.0,33.2196,33.2257,33.2135,33.2196,6200.0
2005-04-14 12:15:00,54.42,54.42,54.39,54.4,8700.0,33.2196,33.2196,33.2013,33.2074,8700.0
2005-04-14 12:20:00,54.4,54.41,54.36,54.37,9100.0,33.2074,33.2135,33.183,33.1891,9100.0
2005-04-14 12:25:00,54.38,54.41,54.36,54.39,15800.0,33.1952,33.2135,33.183,33.2013,15800.0
2005-04-14 12:30:00,54.37,54.45,54.37,54.44,10300.0,33.1891,33.2379,33.1891,33.2318,10300.0
2005-04-14 12:35:00,54.45,54.48,54.44,54.46,4400.0,33.2379,33.2562,33.2318,33.244,4400.0
2005-04-14 12:40:00,54.44,54.46,54.37,54.39,10000.0,33.2318,33.244,33.1891,33.2013,10000.0
2005-04-14 12:45:00,54.4,54.42,54.37,54.42,9200.0,33.2074,33.2196,33.1891,33.2196,9200.0
2005-04-14 12:50:00,54.43,54.43,54.32,54.32,10600.0,33.2257,33.2257,33.1586,33.1586,10600.0
2005-04-14 12:55:00,54.32,54.41,54.31,54.41,11500.0,33.1586,33.2135,33.1525,33.2135,11500.0
2005-04-14 13:00:00,54.43,54.44,54.39,54.41,7400.0,33.2257,33.2318,33.2013,33.2135,7400.0
2005-04-14 13:05:00,54.41,54.46,54.41,54.41,5700.0,33.2135,33.244,33.2135,33.2135,5700.0
2005-04-14 13:10:00,54.38,54.38,54.28,54.28,7300.0,33.1952,33.1952,33.1342,33.1342,7300.0
2005-04-14 13:15:00,54.31,54.4,54.27,54.31,22200.0,33.1525,33.2074,33.1281,33.1525,22200.0
2005-04-14 13:20:00,54.31,54.35,54.31,54.33,16800.0,33.1525,33.1769,33.1525,33.1647,16800.0
2005-04-14 13:25:00,54.34,54.34,54.28,54.28,6900.0,33.1708,33.1708,33.1342,33.1342,6900.0
2005-04-14 13:30:00,54.28,54.31,54.23,54.25,16700.0,33.1342,33.1525,33.1036,33.1158,16700.0
2005-04-14 13:35:00,54.27,54.4,54.24,54.4,35400.0,33.1281,33.2074,33.1097,33.2074,35400.0
2005-04-14 13:40:00,54.4,54.43,54.36,54.4,15600.0,33.2074,33.2257,33.183,33.2074,15600.0
2005-04-14 13:45:00,54.41,54.42,54.38,54.38,16100.0,33.2135,33.2196,33.1952,33.1952,16100.0
2005-04-14 13:50:00,54.38,54.45,54.37,54.44,13800.0,33.1952,33.2379,33.1891,33.2318,13800.0
2005-04-14 13:55:00,54.43,54.49,54.43,54.46,16600.0,33.2257,33.2623,33.2257,33.244,16600.0
2005-04-14 14:00:00,54.44,54.46,54.32,54.34,16700.0,33.2318,33.244,33.1586,33.1708,16700.0
2005-04-14 14:05:00,54.35,54.4,54.34,54.4,24400.0,33.1769,33.2074,33.1708,33.2074,24400.0
2005-04-14 14:10:00,54.4,54.45,54.39,54.45,23400.0,33.2074,33.2379,33.2013,33.2379,23400.0
2005-04-14 14:15:00,54.45,54.53,54.43,54.52,39800.0,33.2379,33.2868,33.2257,33.2807,39800.0
2005-04-14 14:20:00,54.51,54.51,54.4,54.4,22800.0,33.2746,33.2746,33.2074,33.2074,22800.0
2005-04-14 14:25:00,54.39,54.43,54.32,54.43,19900.0,33.2013,33.2257,33.1586,33.2257,19900.0
2005-04-14 14:30:00,54.42,54.43,54.35,54.36,14700.0,33.2196,33.2257,33.1769,33.183,14700.0
2005-04-14 14:35:00,54.36,54.36,54.3,54.33,19900.0,33.183,33.183,33.1464,33.1647,19900.0
2005-04-14 14:40:00,54.33,54.37,54.27,54.27,15800.0,33.1647,33.1891,33.1281,33.1281,15800.0
2005-04-14 14:45:00,54.28,54.37,54.27,54.34,15000.0,33.1342,33.1891,33.1281,33.1708,15000.0
2005-04-14 14:50:00,54.35,54.4,54.31,54.37,17400.0,33.1769,33.2074,33.1525,33.1891,17400.0
2005-04-14 14:55:00,54.36,54.37,54.3,54.3,13100.0,33.183,33.1891,33.1464,33.1464,13100.0
2005-04-14 15:00:00,54.3,54.31,54.27,54.27,24200.0,33.1464,33.1525,33.1281,33.1281,24200.0
2005-04-14 15:05:00,54.27,54.32,54.27,54.31,27100.0,33.1281,33.1586,33.1281,33.1525,27100.0
2005-04-14 15:10:00,54.31,54.38,54.31,54.38,28800.0,33.1525,33.1952,33.1525,33.1952,28800.0
2005-04-14 15:15:00,54.36,54.42,54.36,54.4,53900.0,33.183,33.2196,33.183,33.2074,53900.0
2005-04-14 15:20:00,54.4,54.41,54.37,54.37,16900.0,33.2074,33.2135,33.1891,33.1891,16900.0
2005-04-14 15:25:00,54.38,54.4,54.36,54.39,24000.0,33.1952,33.2074,33.183,33.2013,24000.0
2005-04-14 15:30:00,54.38,54.4,54.36,54.38,23100.0,33.1952,33.2074,33.183,33.1952,23100.0
2005-04-14 15:35:00,54.37,54.37,54.32,54.32,18900.0,33.1891,33.1891,33.1586,33.1586,18900.0
2005-04-14 15:40:00,54.32,54.32,54.2,54.21,38000.0,33.1586,33.1586,33.0853,33.0914,38000.0
2005-04-14 15:45:00,54.22,54.25,54.16,54.17,34600.0,33.0975,33.1158,33.0609,33.067,34600.0
2005-04-14 15:50:00,54.17,54.17,54.08,54.1,41700.0,33.067,33.067,33.0121,33.0243,41700.0
2005-04-14 15:55:00,54.1,54.18,54.1,54.14,41000.0,33.0243,33.0731,33.0243,33.0487,41000.0
2005-04-15 09:30:00,53.68,53.8,53.35,53.47,196200.0,32.7679,32.8411,32.5665,32.6397,196200.0
2005-04-15 09:35:00,53.47,53.59,53.47,53.51,85500.0,32.6397,32.713,32.6397,32.6641,85500.0
2005-04-15 09:40:00,53.51,53.79,53.51,53.68,32600.0,32.6641,32.835,32.6641,32.7679,32600.0
2005-04-15 09:45:00,53.68,53.88,53.64,53.88,36300.0,32.7679,32.89,32.7435,32.89,36300.0
2005-04-15 09:50:00,53.89,54.03,53.88,54.03,38200.0,32.8961,32.9815,32.89,32.9815,38200.0
2005-04-15 09:55:00,54.02,54.02,53.82,53.85,22600.0,32.9754,32.9754,32.8534,32.8717,22600.0
2005-04-15 10:00:00,53.86,54.02,53.83,53.89,24300.0,32.8778,32.9754,32.8595,32.8961,24300.0
2005-04-15 10:05:00,53.9,54.01,53.89,53.99,19000.0,32.9022,32.9693,32.8961,32.9571,19000.0
2005-04-15 10:10:00,53.96,53.98,53.82,53.82,46300.0,32.9388,32.951,32.8534,32.8534,46300.0
2005-04-15 10:15:00,53.86,53.94,53.85,53.94,24600.0,32.8778,32.9266,32.8717,32.9266,24600.0
2005-04-15 10:20:00,53.94,54.01,53.87,54.01,31200.0,32.9266,32.9693,32.8839,32.9693,31200.0
2005-04-15 10:25:00,54.01,54.09,53.94,53.96,28200.0,32.9693,33.0182,32.9266,32.9388,28200.0
2005-04-15 10:30:00,53.96,54.15,53.96,54.04,27300.0,32.9388,33.0548,32.9388,32.9877,27300.0
2005-04-15 10:35:00,54.04,54.04,53.93,53.93,40300.0,32.9877,32.9877,32.9205,32.9205,40300.0
2005-04-15 10:40:00,53.93,53.99,53.9,53.92,31800.0,32.9205,32.9571,32.9022,32.9144,31800.0
2005-04-15 10:45:00,53.94,53.99,53.92,53.95,34700.0,32.9266,32.9571,32.9144,32.9327,34700.0
2005-04-15 10:50:00,53.93,54.0,53.8,53.92,37000.0,32.9205,32.9632,32.8411,32.9144,37000.0
2005-04-15 10:55:00,53.92,54.09,53.92,54.05,29100.0,32.9144,33.0182,32.9144,32.9938,29100.0
2005-04-15 11:00:00,54.05,54.07,53.9,53.94,39400.0,32.9938,33.006,32.9022,32.9266,39400.0
2005-04-15 11:05:00,53.92,53.92,53.87,53.9,10200.0,32.9144,32.9144,32.8839,32.9022,10200.0
2005-04-15 11:10:00,53.92,53.93,53.86,53.88,11700.0,32.9144,32.9205,32.8778,32.89,11700.0
2005-04-15 11:15:00,53.89,53.96,53.89,53.89,15300.0,32.8961,32.9388,32.8961,32.8961,15300.0
2005-04-15 11:20:00,53.93,53.93,53.83,53.83,7200.0,32.9205,32.9205,32.8595,32.8595,7200.0
2005-04-15 11:25:00,53.83,53.83,53.76,53.79,9800.0,32.8595,32.8595,32.8167,32.835,9800.0
2005-04-15 11:30:00,53.76,53.87,53.76,53.86,11200.0,32.8167,32.8839,32.8167,32.8778,11200.0
2005-04-15 11:35:00,53.87,53.87,53.78,53.79,9800.0,32.8839,32.8839,32.8289,32.835,9800.0
2005-04-15 11:40:00,53.8,53.82,53.77,53.82,14000.0,32.8411,32.8534,32.8228,32.8534,14000.0
2005-04-15 11:45:00,53.83,53.85,53.82,53.85,8600.0,32.8595,32.8717,32.8534,32.8717,8600.0
2005-04-15 11:50:00,53.84,53.85,53.77,53.8,10200.0,32.8656,32.8717,32.8228,32.8411,10200.0
2005-04-15 11:55:00,53.78,53.86,53.72,53.85,11600.0,32.8289,32.8778,32.7923,32.8717,11600.0
2005-04-15 12:00:00,53.85,53.86,53.7,53.82,20600.0,32.8717,32.8778,32.7801,32.8534,20600.0
2005-04-15 12:05:00,53.82,53.95,53.81,53.95,35300.0,32.8534,32.9327,32.8473,32.9327,35300.0
2005-04-15 12:10:00,53.94,53.95,53.85,53.88,15300.0,32.9266,32.9327,32.8717,32.89,15300.0
2005-04-15 12:15:00,53.87,53.87,53.75,53.75,11100.0,32.8839,32.8839,32.8106,32.8106,11100.0
2005-04-15 12:20:00,53.76,53.79,53.75,53.77,9000.0,32.8167,32.835,32.8106,32.8228,9000.0
2005-04-15 12:25:00,53.77,53.85,53.77,53.8,16800.0,32.8228,32.8717,32.8228,32.8411,16800.0
2005-04-15 12:30:00,53.8,53.84,53.78,53.78,38500.0,32.8411,32.8656,32.8289,32.8289,38500.0
2005-04-15 12:35:00,53.78,53.85,53.78,53.83,8100.0,32.8289,32.8717,32.8289,32.8595,8100.0
2005-04-15 12:40:00,53.83,53.85,53.74,53.74,14900.0,32.8595,32.8717,32.8045,32.8045,14900.0
2005-04-15 12:45:00,53.74,53.75,53.7,53.73,19800.0,32.8045,32.8106,32.7801,32.7984,19800.0
2005-04-15 12:50:00,53.71,53.72,53.63,53.65,17200.0,32.7862,32.7923,32.7374,32.7496,17200.0
2005-04-15 12:55:00,53.65,53.73,53.57,53.58,14500.0,32.7496,32.7984,32.7008,32.7069,14500.0
2005-04-15 13:00:00,53.58,53.64,53.53,53.53,23200.0,32.7069,32.7435,32.6763,32.6763,23200.0
2005-04-15 13:05:00,53.53,53.57,53.51,53.52,34700.0,32.6763,32.7008,32.6641,32.6702,34700.0
2005-04-15 13:10:00,53.53,53.57,53.49,53.5,49900.0,32.6763,32.7008,32.6519,32.658,49900.0
2005-04-15 13:15:00,53.51,53.52,53.4,53.48,38800.0,32.6641,32.6702,32.597,32.6458,38800.0
2005-04-15 13:20:00,53.49,53.5,53.46,53.48,14800.0,32.6519,32.658,32.6336,32.6458,14800.0
2005-04-15 13:25:00,53.48,53.59,53.48,53.53,26500.0,32.6458,32.713,32.6458,32.6763,26500.0
2005-04-15 13:30:00,53.54,53.54,53.48,53.53,35100.0,32.6824,32.6824,32.6458,32.6763,35100.0
2005-04-15 13:35:00,53.53,53.56,53.53,53.54,10200.0,32.6763,32.6946,32.6763,32.6824,10200.0
2005-04-15 13:40:00,53.55,53.63,53.53,53.59,30800.0,32.6885,32.7374,32.6763,32.713,30800.0
2005-04-15 13:45:00,53.59,53.59,53.52,53.55,7400.0,32.713,32.713,32.6702,32.6885,7400.0
2005-04-15 13:50:00,53.55,53.56,53.52,53.52,4600.0,32.6885,32.6946,32.6702,32.6702,4600.0
2005-04-15 13:55:00,53.52,53.53,53.5,53.53,12800.0,32.6702,32.6763,32.658,32.6763,12800.0
2005-04-15 14:00:00,53.52,53.66,53.52,53.54,34900.0,32.6702,32.7557,32.6702,32.6824,34900.0
2005-04-15 14:05:00,53.54,53.55,53.5,53.53,56200.0,32.6824,32.6885,32.658,32.6763,56200.0
2005-04-15 14:10:00,53.53,53.62,53.53,53.61,8800.0,32.6763,32.7313,32.6763,32.7252,8800.0
2005-04-15 14:15:00,53.63,53.75,53.63,53.71,17900.0,32.7374,32.8106,32.7374,32.7862,17900.0
2005-04-15 14:20:00,53.72,53.73,53.52,53.53,18100.0,32.7923,32.7984,32.6702,32.6763,18100.0
2005-04-15 14:25:00,53.52,53.59,53.51,53.54,15000.0,32.6702,32.713,32.6641,32.6824,15000.0
2005-04-15 14:30:00,53.55,53.55,53.46,53.49,18700.0,32.6885,32.6885,32.6336,32.6519,18700.0
2005-04-15 14:35:00,53.49,53.49,53.36,53.36,19600.0,32.6519,32.6519,32.5726,32.5726,19600.0
2005-04-15 14:40:00,53.35,53.39,53.33,53.35,27500.0,32.5665,32.5909,32.5542,32.5665,27500.0
2005-04-15 14:45:00,53.36,53.49,53.36,53.48,15900.0,32.5726,32.6519,32.5726,32.6458,15900.0
2005-04-15 14:50:00,53.48,53.51,53.47,53.49,38400.0,32.6458,32.6641,32.6397,32.6519,38400.0
2005-04-15 14:55:00,53.49,53.59,53.47,53.59,35900.0,32.6519,32.713,32.6397,32.713,35900.0
2005-04-15 15:00:00,53.6,53.63,53.55,53.56,21300.0,32.7191,32.7374,32.6885,32.6946,21300.0
2005-04-15 15:05:00,53.56,53.56,53.46,53.47,25700.0,32.6946,32.6946,32.6336,32.6397,25700.0
2005-04-15 15:10:00,53.46,53.5,53.43,53.49,20500.0,32.6336,32.658,32.6153,32.6519,20500.0
2005-04-15 15:15:00,53.47,53.48,53.43,53.45,21200.0,32.6397,32.6458,32.6153,32.6275,21200.0
2005-04-15 15:20:00,53.44,53.45,53.35,53.45,19800.0,32.6214,32.6275,32.5665,32.6275,19800.0
2005-04-15 15:25:00,53.45,53.45,53.42,53.42,13000.0,32.6275,32.6275,32.6092,32.6092,13000.0
2005-04-15 15:30:00,53.42,53.6,53.42,53.57,52800.0,32.6092,32.7191,32.6092,32.7008,52800.0
2005-04-15 15:35:00,53.57,53.8,53.53,53.54,117700.0,32.7008,32.8411,32.6763,32.6824,117700.0
2005-04-15 15:40:00,53.52,53.52,53.42,53.47,49700.0,32.6702,32.6702,32.6092,32.6397,49700.0
2005-04-15 15:45:00,53.46,53.47,53.34,53.38,53300.0,32.6336,32.6397,32.5604,32.5848,53300.0
2005-04-15 15:50:00,53.38,53.47,53.35,53.47,94600.0,32.5848,32.6397,32.5665,32.6397,94600.0
2005-04-15 15:55:00,53.47,53.49,53.21,53.34,109200.0,32.6397,32.6519,32.481,32.5604,109200.0
2005-04-18 09:30:00,53.03,53.2,53.03,53.1,94200.0,32.3711,32.4749,32.3711,32.4138,94200.0
2005-04-18 09:35:00,53.1,53.15,53.0,53.01,46500.0,32.4138,32.4444,32.3528,32.3589,46500.0
2005-04-18 09:40:00,53.01,53.05,52.93,53.03,79100.0,32.3589,32.3833,32.3101,32.3711,79100.0
2005-04-18 09:45:00,53.03,53.12,52.98,53.04,20600.0,32.3711,32.4261,32.3406,32.3772,20600.0
2005-04-18 09:50:00,53.06,53.14,53.06,53.12,18700.0,32.3894,32.4383,32.3894,32.4261,18700.0
2005-04-18 09:55:00,53.12,53.19,53.1,53.12,25700.0,32.4261,32.4688,32.4138,32.4261,25700.0
2005-04-18 10:00:00,53.13,53.19,53.1,53.17,26700.0,32.4322,32.4688,32.4138,32.4566,26700.0
2005-04-18 10:05:00,53.17,53.24,53.15,53.24,35800.0,32.4566,32.4993,32.4444,32.4993,35800.0
2005-04-18 10:10:00,53.24,53.32,53.2,53.32,19900.0,32.4993,32.5481,32.4749,32.5481,19900.0
2005-04-18 10:15:00,53.32,53.32,53.23,53.28,35000.0,32.5481,32.5481,32.4932,32.5237,35000.0
2005-04-18 10:20:00,53.28,53.31,53.24,53.28,31300.0,32.5237,32.542,32.4993,32.5237,31300.0
2005-04-18 10:25:00,53.28,53.28,53.11,53.13,30800.0,32.5237,32.5237,32.42,32.4322,30800.0
2005-04-18 10:30:00,53.14,53.15,53.05,53.05,48600.0,32.4383,32.4444,32.3833,32.3833,48600.0
2005-04-18 10:35:00,53.06,53.07,52.96,52.98,37300.0,32.3894,32.3955,32.3284,32.3406,37300.0
2005-04-18 10:40:00,52.98,53.02,52.96,53.01,60400.0,32.3406,32.365,32.3284,32.3589,60400.0
2005-04-18 10:45:00,53.01,53.09,52.99,53.09,21700.0,32.3589,32.4077,32.3467,32.4077,21700.0
2005-04-18 10:50:00,53.07,53.08,52.97,53.04,23700.0,32.3955,32.4016,32.3345,32.3772,23700.0
2005-04-18 10:55:00,53.04,53.15,53.04,53.13,23600.0,32.3772,32.4444,32.3772,32.4322,23600.0
2005-04-18 11:00:00,53.1,53.13,53.03,53.04,54100.0,32.4138,32.4322,32.3711,32.3772,54100.0
2005-04-18 11:05:00,53.04,53.06,52.89,52.91,41000.0,32.3772,32.3894,32.2857,32.2979,41000.0
2005-04-18 11:10:00,52.91,52.96,52.89,52.89,15400.0,32.2979,32.3284,32.2857,32.2857,15400.0
2005-04-18 11:15:00,52.9,52.9,52.8,52.83,42400.0,32.2918,32.2918,32.2307,32.249,42400.0
2005-04-18 11:20:00,52.83,52.83,52.75,52.75,43200.0,32.249,32.249,32.2002,32.2002,43200.0
2005-04-18 11:25:00,52.75,52.82,52.71,52.75,56100.0,32.2002,32.2429,32.1758,32.2002,56100.0
2005-04-18 11:30:00,52.75,52.8,52.75,52.76,44000.0,32.2002,32.2307,32.2002,32.2063,44000.0
2005-04-18 11:35:00,52.76,52.77,52.69,52.73,63900.0,32.2063,32.2124,32.1636,32.188,63900.0
2005-04-18 11:40:00,52.73,52.76,52.69,52.69,70300.0,32.188,32.2063,32.1636,32.1636,70300.0
2005-04-18 11:45:00,52.7,52.77,52.69,52.74,38500.0,32.1697,32.2124,32.1636,32.1941,38500.0
2005-04-18 11:50:00,52.74,52.78,52.69,52.75,14900.0,32.1941,32.2185,32.1636,32.2002,14900.0
2005-04-18 11:55:00,52.75,52.81,52.75,52.8,14600.0,32.2002,32.2368,32.2002,32.2307,14600.0
2005-04-18 12:00:00,52.8,52.84,52.73,52.76,26500.0,32.2307,32.2551,32.188,32.2063,26500.0
2005-04-18 12:05:00,52.78,52.84,52.75,52.77,42800.0,32.2185,32.2551,32.2002,32.2124,42800.0
2005-04-18 12:10:00,52.79,52.87,52.78,52.84,22100.0,32.2246,32.2734,32.2185,32.2551,22100.0
2005-04-18 12:15:00,52.84,52.84,52.72,52.72,29900.0,32.2551,32.2551,32.1819,32.1819,29900.0
2005-04-18 12:20:00,52.73,52.84,52.71,52.84,47000.0,32.188,32.2551,32.1758,32.2551,47000.0
2005-04-18 12:25:00,52.81,52.82,52.76,52.77,25700.0,32.2368,32.2429,32.2063,32.2124,25700.0
2005-04-18 12:30:00,52.77,52.83,52.75,52.76,31200.0,32.2124,32.249,32.2002,32.2063,31200.0
2005-04-18 12:35:00,52.75,52.88,52.71,52.88,54300.0,32.2002,32.2796,32.1758,32.2796,54300.0
2005-04-18 12:40:00,52.89,52.92,52.87,52.89,31300.0,32.2857,32.304,32.2734,32.2857,31300.0
2005-04-18 12:45:00,52.88,52.96,52.86,52.86,35900.0,32.2796,32.3284,32.2673,32.2673,35900.0
2005-04-18 12:50:00,52.86,52.99,52.82,52.96,37100.0,32.2673,32.3467,32.2429,32.3284,37100.0
2005-04-18 12:55:00,53.0,53.05,52.99,52.99,43200.0,32.3528,32.3833,32.3467,32.3467,43200.0
2005-04-18 13:00:00,52.99,52.99,52.93,52.99,52100.0,32.3467,32.3467,32.3101,32.3467,52100.0
2005-04-18 13:05:00,53.0,53.0,52.93,52.93,24900.0,32.3528,32.3528,32.3101,32.3101,24900.0
2005-04-18 13:10:00,52.92,52.93,52.89,52.89,17000.0,32.304,32.3101,32.2857,32.2857,17000.0
2005-04-18 13:15:00,52.89,52.9,52.8,52.84,31900.0,32.2857,32.2918,32.2307,32.2551,31900.0
2005-04-18 13:20:00,52.84,52.93,52.81,52.92,27300.0,32.2551,32.3101,32.2368,32.304,27300.0
2005-04-18 13:25:00,52.93,52.93,52.86,52.9,27100.0,32.3101,32.3101,32.2673,32.2918,27100.0
2005-04-18 13:30:00,52.88,52.89,52.81,52.82,14300.0,32.2796,32.2857,32.2368,32.2429,14300.0
2005-04-18 13:35:00,52.82,52.82,52.77,52.8,46500.0,32.2429,32.2429,32.2124,32.2307,46500.0
2005-04-18 13:40:00,52.8,52.85,52.79,52.84,66100.0,32.2307,32.2612,32.2246,32.2551,66100.0
2005-04-18 13:45:00,52.82,52.86,52.81,52.86,19100.0,32.2429,32.2673,32.2368,32.2673,19100.0
2005-04-18 13:50:00,52.86,52.86,52.82,52.82,24300.0,32.2673,32.2673,32.2429,32.2429,24300.0
2005-04-18 13:55:00,52.83,52.86,52.82,52.83,30100.0,32.249,32.2673,32.2429,32.249,30100.0
2005-04-18 14:00:00,52.83,52.85,52.82,52.85,19600.0,32.249,32.2612,32.2429,32.2612,19600.0
2005-04-18 14:05:00,52.85,52.92,52.81,52.81,29300.0,32.2612,32.304,32.2368,32.2368,29300.0
2005-04-18 14:10:00,52.82,52.82,52.78,52.78,61400.0,32.2429,32.2429,32.2185,32.2185,61400.0
2005-04-18 14:15:00,52.78,52.81,52.75,52.79,78000.0,32.2185,32.2368,32.2002,32.2246,78000.0
2005-04-18 14:20:00,52.78,52.8,52.77,52.77,29900.0,32.2185,32.2307,32.2124,32.2124,29900.0
2005-04-18 14:25:00,52.77,52.81,52.77,52.79,25800.0,32.2124,32.2368,32.2124,32.2246,25800.0
2005-04-18 14:30:00,52.79,52.8,52.71,52.73,51200.0,32.2246,32.2307,32.1758,32.188,51200.0
2005-04-18 14:35:00,52.72,52.77,52.72,52.75,24100.0,32.1819,32.2124,32.1819,32.2002,24100.0
2005-04-18 14:40:00,52.75,52.75,52.63,52.63,32600.0,32.2002,32.2002,32.1269,32.1269,32600.0
2005-04-18 14:45:00,52.64,52.7,52.63,52.63,20700.0,32.1331,32.1697,32.1269,32.1269,20700.0
2005-04-18 14:50:00,52.63,52.67,52.61,52.64,52200.0,32.1269,32.1514,32.1147,32.1331,52200.0
2005-04-18 14:55:00,52.64,52.74,52.62,52.72,23800.0,32.1331,32.1941,32.1208,32.1819,23800.0
2005-04-18 15:00:00,52.71,52.85,52.71,52.81,42200.0,32.1758,32.2612,32.1758,32.2368,42200.0
2005-04-18 15:05:00,52.8,52.81,52.7,52.71,32000.0,32.2307,32.2368,32.1697,32.1758,32000.0
2005-04-18 15:10:00,52.7,52.72,52.65,52.65,58500.0,32.1697,32.1819,32.1392,32.1392,58500.0
2005-04-18 15:15:00,52.65,52.75,52.64,52.73,69600.0,32.1392,32.2002,32.1331,32.188,69600.0
2005-04-18 15:20:00,52.74,52.81,52.67,52.8,58700.0,32.1941,32.2368,32.1514,32.2307,58700.0
2005-04-18 15:25:00,52.8,52.87,52.78,52.86,42200.0,32.2307,32.2734,32.2185,32.2673,42200.0
2005-04-18 15:30:00,52.85,52.86,52.8,52.8,108700.0,32.2612,32.2673,32.2307,32.2307,108700.0
2005-04-18 15:35:00,52.79,52.88,52.79,52.85,59800.0,32.2246,32.2796,32.2246,32.2612,59800.0
2005-04-18 15:40:00,52.84,52.85,52.82,52.84,69600.0,32.2551,32.2612,32.2429,32.2551,69600.0
2005-04-18 15:45:00,52.84,52.84,52.76,52.78,54300.0,32.2551,32.2551,32.2063,32.2185,54300.0
2005-04-18 15:50:00,52.78,52.83,52.75,52.78,76100.0,32.2185,32.249,32.2002,32.2185,76100.0
2005-04-18 15:55:00,52.79,52.83,52.74,52.74,108000.0,32.2246,32.249,32.1941,32.1941,108000.0
2005-04-19 09:30:00,52.67,52.74,52.35,52.73,109300.0,32.1514,32.1941,31.956,32.188,109300.0
2005-04-19 09:35:00,52.72,52.93,52.72,52.93,31100.0,32.1819,32.3101,32.1819,32.3101,31100.0
2005-04-19 09:40:00,52.93,52.99,52.93,52.96,84700.0,32.3101,32.3467,32.3101,32.3284,84700.0
2005-04-19 09:45:00,52.96,52.99,52.91,52.92,53500.0,32.3284,32.3467,32.2979,32.304,53500.0
2005-04-19 09:50:00,52.92,53.05,52.92,53.05,53800.0,32.304,32.3833,32.304,32.3833,53800.0
2005-04-19 09:55:00,53.05,53.16,53.03,53.11,42400.0,32.3833,32.4505,32.3711,32.42,42400.0
2005-04-19 10:00:00,53.1,53.15,53.07,53.14,130800.0,32.4138,32.4444,32.3955,32.4383,130800.0
2005-04-19 10:05:00,53.12,53.13,53.06,53.07,18100.0,32.4261,32.4322,32.3894,32.3955,18100.0
2005-04-19 10:10:00,53.06,53.11,52.96,53.05,108300.0,32.3894,32.42,32.3284,32.3833,108300.0
2005-04-19 10:15:00,53.02,53.07,53.01,53.02,21600.0,32.365,32.3955,32.3589,32.365,21600.0
2005-04-19 10:20:00,53.01,53.12,53.01,53.08,34300.0,32.3589,32.4261,32.3589,32.4016,34300.0
2005-04-19 10:25:00,53.09,53.11,53.06,53.06,52600.0,32.4077,32.42,32.3894,32.3894,52600.0
2005-04-19 10:30:00,53.05,53.06,53.02,53.04,12300.0,32.3833,32.3894,32.365,32.3772,12300.0
2005-04-19 10:35:00,53.03,53.04,52.96,52.98,71200.0,32.3711,32.3772,32.3284,32.3406,71200.0
2005-04-19 10:40:00,52.98,53.0,52.95,52.97,18100.0,32.3406,32.3528,32.3223,32.3345,18100.0
2005-04-19 10:45:00,52.98,52.98,52.87,52.9,24000.0,32.3406,32.3406,32.2734,32.2918,24000.0
2005-04-19 10:50:00,52.87,52.97,52.87,52.92,40600.0,32.2734,32.3345,32.2734,32.304,40600.0
2005-04-19 10:55:00,52.94,52.99,52.9,52.97,15000.0,32.3162,32.3467,32.2918,32.3345,15000.0
2005-04-19 11:00:00,52.95,53.0,52.93,52.98,21900.0,32.3223,32.3528,32.3101,32.3406,21900.0
2005-04-19 11:05:00,52.99,52.99,52.9,52.94,13800.0,32.3467,32.3467,32.2918,32.3162,13800.0
2005-04-19 11:10:00,52.95,52.99,52.93,52.98,23200.0,32.3223,32.3467,32.3101,32.3406,23200.0
2005-04-19 11:15:00,52.98,53.04,52.92,53.02,54400.0,32.3406,32.3772,32.304,32.365,54400.0
2005-04-19 11:20:00,53.01,53.04,52.99,53.02,24800.0,32.3589,32.3772,32.3467,32.365,24800.0
2005-04-19 11:25:00,53.03,53.05,52.99,53.04,41400.0,32.3711,32.3833,32.3467,32.3772,41400.0
2005-04-19 11:30:00,53.03,53.09,53.0,53.08,67500.0,32.3711,32.4077,32.3528,32.4016,67500.0
2005-04-19 11:35:00,53.08,53.08,53.02,53.05,12100.0,32.4016,32.4016,32.365,32.3833,12100.0
2005-04-19 11:40:00,53.06,53.08,52.97,52.97,33800.0,32.3894,32.4016,32.3345,32.3345,33800.0
2005-04-19 11:45:00,52.97,52.97,52.89,52.91,6800.0,32.3345,32.3345,32.2857,32.2979,6800.0
2005-04-19 11:50:00,52.92,53.0,52.92,52.99,16300.0,32.304,32.3528,32.304,32.3467,16300.0
2005-04-19 11:55:00,53.0,53.0,52.97,52.97,15900.0,32.3528,32.3528,32.3345,32.3345,15900.0
2005-04-19 12:00:00,52.96,53.0,52.96,52.99,23700.0,32.3284,32.3528,32.3284,32.3467,23700.0
2005-04-19 12:05:00,52.99,53.0,52.95,52.99,13100.0,32.3467,32.3528,32.3223,32.3467,13100.0
2005-04-19 12:10:00,52.98,53.01,52.91,52.94,33400.0,32.3406,32.3589,32.2979,32.3162,33400.0
2005-04-19 12:15:00,52.95,52.97,52.93,52.95,6500.0,32.3223,32.3345,32.3101,32.3223,6500.0
2005-04-19 12:20:00,52.95,53.0,52.87,52.92,16300.0,32.3223,32.3528,32.2734,32.304,16300.0
2005-04-19 12:25:00,52.89,52.93,52.85,52.93,20500.0,32.2857,32.3101,32.2612,32.3101,20500.0
2005-04-19 12:30:00,52.93,52.95,52.89,52.92,8900.0,32.3101,32.3223,32.2857,32.304,8900.0
2005-04-19 12:35:00,52.92,53.01,52.92,52.97,12900.0,32.304,32.3589,32.304,32.3345,12900.0
2005-04-19 12:40:00,52.99,53.02,52.0,53.02,23500.0,32.3467,32.365,31.7424,32.365,23500.0
2005-04-19 12:45:00,53.01,53.03,52.98,53.01,26900.0,32.3589,32.3711,32.3406,32.3589,26900.0
2005-04-19 12:50:00,53.01,53.02,52.94,52.95,56800.0,32.3589,32.365,32.3162,32.3223,56800.0
2005-04-19 12:55:00,52.92,53.0,52.92,52.97,12700.0,32.304,32.3528,32.304,32.3345,12700.0
2005-04-19 13:00:00,52.98,53.0,52.95,53.0,23100.0,32.3406,32.3528,32.3223,32.3528,23100.0
2005-04-19 13:05:00,53.0,53.01,52.9,52.98,19100.0,32.3528,32.3589,32.2918,32.3406,19100.0
2005-04-19 13:10:00,52.99,53.0,52.97,52.97,8100.0,32.3467,32.3528,32.3345,32.3345,8100.0
2005-04-19 13:15:00,52.96,52.97,52.85,52.86,20500.0,32.3284,32.3345,32.2612,32.2673,20500.0
2005-04-19 13:20:00,52.87,52.96,52.87,52.9,10200.0,32.2734,32.3284,32.2734,32.2918,10200.0
2005-04-19 13:25:00,52.89,53.0,52.89,52.96,16600.0,32.2857,32.3528,32.2857,32.3284,16600.0
2005-04-19 13:30:00,52.99,53.01,52.98,53.0,18500.0,32.3467,32.3589,32.3406,32.3528,18500.0
2005-04-19 13:35:00,53.0,53.02,52.95,52.96,30900.0,32.3528,32.365,32.3223,32.3284,30900.0
2005-04-19 13:40:00,52.97,52.97,52.93,52.95,8100.0,32.3345,32.3345,32.3101,32.3223,8100.0
2005-04-19 13:45:00,52.96,53.06,52.96,53.06,65200.0,32.3284,32.3894,32.3284,32.3894,65200.0
2005-04-19 13:50:00,53.06,53.08,53.0,53.03,10600.0,32.3894,32.4016,32.3528,32.3711,10600.0
2005-04-19 13:55:00,53.03,53.05,53.02,53.02,8900.0,32.3711,32.3833,32.365,32.365,8900.0
2005-04-19 14:00:00,53.02,53.03,52.93,52.93,19700.0,32.365,32.3711,32.3101,32.3101,19700.0
2005-04-19 14:05:00,52.94,53.05,52.94,53.03,20800.0,32.3162,32.3833,32.3162,32.3711,20800.0
2005-04-19 14:10:00,53.04,53.04,52.95,52.97,12300.0,32.3772,32.3772,32.3223,32.3345,12300.0
2005-04-19 14:15:00,52.96,53.04,52.94,53.04,29400.0,32.3284,32.3772,32.3162,32.3772,29400.0
2005-04-19 14:20:00,53.05,53.07,53.02,53.06,15900.0,32.3833,32.3955,32.365,32.3894,15900.0
2005-04-19 14:25:00,53.06,53.12,53.06,53.08,19700.0,32.3894,32.4261,32.3894,32.4016,19700.0
2005-04-19 14:30:00,53.09,53.12,53.07,53.09,21200.0,32.4077,32.4261,32.3955,32.4077,21200.0
2005-04-19 14:35:00,53.09,53.13,53.04,53.07,33800.0,32.4077,32.4322,32.3772,32.3955,33800.0
2005-04-19 14:40:00,53.06,53.08,53.05,53.07,7700.0,32.3894,32.4016,32.3833,32.3955,7700.0
2005-04-19 14:45:00,53.08,53.15,53.08,53.11,18100.0,32.4016,32.4444,32.4016,32.42,18100.0
2005-04-19 14:50:00,53.12,53.16,53.07,53.16,22100.0,32.4261,32.4505,32.3955,32.4505,22100.0
2005-04-19 14:55:00,53.16,53.16,53.11,53.14,16500.0,32.4505,32.4505,32.42,32.4383,16500.0
2005-04-19 15:00:00,53.13,53.14,53.07,53.08,46100.0,32.4322,32.4383,32.3955,32.4016,46100.0
2005-04-19 15:05:00,53.08,53.1,52.98,53.04,21000.0,32.4016,32.4138,32.3406,32.3772,21000.0
2005-04-19 15:10:00,53.04,53.1,53.02,53.09,19000.0,32.3772,32.4138,32.365,32.4077,19000.0
2005-04-19 15:15:00,53.09,53.13,53.03,53.09,34000.0,32.4077,32.4322,32.3711,32.4077,34000.0
2005-04-19 15:20:00,53.08,53.11,53.05,53.11,57600.0,32.4016,32.42,32.3833,32.42,57600.0
2005-04-19 15:25:00,53.11,53.19,53.1,53.19,66300.0,32.42,32.4688,32.4138,32.4688,66300.0
2005-04-19 15:30:00,53.19,53.25,53.15,53.18,46300.0,32.4688,32.5054,32.4444,32.4627,46300.0
2005-04-19 15:35:00,53.19,53.25,53.18,53.23,62200.0,32.4688,32.5054,32.4627,32.4932,62200.0
2005-04-19 15:40:00,53.22,53.3,53.22,53.27,134100.0,32.4871,32.5359,32.4871,32.5176,134100.0
2005-04-19 15:45:00,53.26,53.29,53.21,53.27,56900.0,32.5115,32.5298,32.481,32.5176,56900.0
2005-04-19 15:50:00,53.27,53.31,53.22,53.23,42100.0,32.5176,32.542,32.4871,32.4932,42100.0
2005-04-19 15:55:00,53.22,53.23,53.18,53.23,52100.0,32.4871,32.4932,32.4627,32.4932,52100.0
2005-04-20 09:30:00,53.39,53.39,53.2,53.29,80400.0,32.5909,32.5909,32.4749,32.5298,80400.0
2005-04-20 09:35:00,53.3,53.4,53.3,53.34,51600.0,32.5359,32.597,32.5359,32.5604,51600.0
2005-04-20 09:40:00,53.33,53.34,53.32,53.34,27900.0,32.5542,32.5604,32.5481,32.5604,27900.0
2005-04-20 09:45:00,53.33,53.4,53.27,53.36,49600.0,32.5542,32.597,32.5176,32.5726,49600.0
2005-04-20 09:50:00,53.34,53.36,53.32,53.32,122200.0,32.5604,32.5726,32.5481,32.5481,122200.0
2005-04-20 09:55:00,53.32,53.33,53.26,53.3,41700.0,32.5481,32.5542,32.5115,32.5359,41700.0
2005-04-20 10:00:00,53.3,53.36,53.3,53.35,31100.0,32.5359,32.5726,32.5359,32.5665,31100.0
2005-04-20 10:05:00,53.36,53.48,53.35,53.46,80000.0,32.5726,32.6458,32.5665,32.6336,80000.0
2005-04-20 10:10:00,53.47,53.48,53.4,53.48,43900.0,32.6397,32.6458,32.597,32.6458,43900.0
2005-04-20 10:15:00,53.48,53.53,53.48,53.51,56500.0,32.6458,32.6763,32.6458,32.6641,56500.0
2005-04-20 10:20:00,53.51,53.62,53.5,53.59,37200.0,32.6641,32.7313,32.658,32.713,37200.0
2005-04-20 10:25:00,53.58,53.66,53.53,53.63,18900.0,32.7069,32.7557,32.6763,32.7374,18900.0
2005-04-20 10:30:00,53.65,53.66,53.56,53.58,38000.0,32.7496,32.7557,32.6946,32.7069,38000.0
2005-04-20 10:35:00,53.58,53.63,53.56,53.62,63400.0,32.7069,32.7374,32.6946,32.7313,63400.0
2005-04-20 10:40:00,53.61,53.61,53.37,53.41,39100.0,32.7252,32.7252,32.5787,32.6031,39100.0
2005-04-20 10:45:00,53.39,53.46,53.35,53.42,17900.0,32.5909,32.6336,32.5665,32.6092,17900.0
2005-04-20 10:50:00,53.42,53.58,53.42,53.54,14800.0,32.6092,32.7069,32.6092,32.6824,14800.0
2005-04-20 10:55:00,53.55,53.62,53.54,53.57,22200.0,32.6885,32.7313,32.6824,32.7008,22200.0
2005-04-20 11:00:00,53.58,53.7,53.58,53.64,38200.0,32.7069,32.7801,32.7069,32.7435,38200.0
2005-04-20 11:05:00,53.63,53.67,53.54,53.58,24200.0,32.7374,32.7618,32.6824,32.7069,24200.0
2005-04-20 11:10:00,53.57,53.59,53.55,53.59,16100.0,32.7008,32.713,32.6885,32.713,16100.0
2005-04-20 11:15:00,53.59,53.62,53.58,53.61,39900.0,32.713,32.7313,32.7069,32.7252,39900.0
2005-04-20 11:20:00,53.6,53.6,53.45,53.45,58100.0,32.7191,32.7191,32.6275,32.6275,58100.0
2005-04-20 11:25:00,53.45,53.46,53.35,53.4,30400.0,32.6275,32.6336,32.5665,32.597,30400.0
2005-04-20 11:30:00,53.38,53.56,53.38,53.53,75200.0,32.5848,32.6946,32.5848,32.6763,75200.0
2005-04-20 11:35:00,53.52,53.52,53.41,53.44,27600.0,32.6702,32.6702,32.6031,32.6214,27600.0
2005-04-20 11:40:00,53.45,53.55,53.44,53.55,15000.0,32.6275,32.6885,32.6214,32.6885,15000.0
2005-04-20 11:45:00,53.56,53.56,53.51,53.53,15700.0,32.6946,32.6946,32.6641,32.6763,15700.0
2005-04-20 11:50:00,53.54,53.59,53.47,53.48,29500.0,32.6824,32.713,32.6397,32.6458,29500.0
2005-04-20 11:55:00,53.48,53.55,53.47,53.51,7300.0,32.6458,32.6885,32.6397,32.6641,7300.0
2005-04-20 12:00:00,53.52,53.53,53.43,53.46,18400.0,32.6702,32.6763,32.6153,32.6336,18400.0
2005-04-20 12:05:00,53.45,53.54,53.45,53.53,15800.0,32.6275,32.6824,32.6275,32.6763,15800.0
2005-04-20 12:10:00,53.53,53.55,53.46,53.54,16800.0,32.6763,32.6885,32.6336,32.6824,16800.0
2005-04-20 12:15:00,53.55,53.57,53.53,53.55,29900.0,32.6885,32.7008,32.6763,32.6885,29900.0
2005-04-20 12:20:00,53.55,53.6,53.51,53.59,11000.0,32.6885,32.7191,32.6641,32.713,11000.0
2005-04-20 12:25:00,53.58,53.6,53.55,53.56,12700.0,32.7069,32.7191,32.6885,32.6946,12700.0
2005-04-20 12:30:00,53.55,53.62,53.55,53.57,19900.0,32.6885,32.7313,32.6885,32.7008,19900.0
2005-04-20 12:35:00,53.57,53.57,53.52,53.54,20300.0,32.7008,32.7008,32.6702,32.6824,20300.0
2005-04-20 12:40:00,53.55,53.6,53.54,53.58,29000.0,32.6885,32.7191,32.6824,32.7069,29000.0
2005-04-20 12:45:00,53.58,53.6,53.53,53.56,20200.0,32.7069,32.7191,32.6763,32.6946,20200.0
2005-04-20 12:50:00,53.55,53.58,53.45,53.53,28100.0,32.6885,32.7069,32.6275,32.6763,28100.0
2005-04-20 12:55:00,53.53,53.56,53.47,53.48,20200.0,32.6763,32.6946,32.6397,32.6458,20200.0
2005-04-20 13:00:00,53.49,53.6,53.48,53.52,17500.0,32.6519,32.7191,32.6458,32.6702,17500.0
2005-04-20 13:05:00,53.51,53.51,53.45,53.46,15200.0,32.6641,32.6641,32.6275,32.6336,15200.0
2005-04-20 13:10:00,53.46,53.52,53.42,53.52,22200.0,32.6336,32.6702,32.6092,32.6702,22200.0
2005-04-20 13:15:00,53.51,53.55,53.5,53.52,14300.0,32.6641,32.6885,32.658,32.6702,14300.0
2005-04-20 13:20:00,53.51,53.53,53.49,53.49,6000.0,32.6641,32.6763,32.6519,32.6519,6000.0
2005-04-20 13:25:00,53.49,53.49,53.38,53.41,8900.0,32.6519,32.6519,32.5848,32.6031,8900.0
2005-04-20 13:30:00,53.4,53.42,53.35,53.37,27000.0,32.597,32.6092,32.5665,32.5787,27000.0
2005-04-20 13:35:00,53.38,53.49,53.38,53.43,24200.0,32.5848,32.6519,32.5848,32.6153,24200.0
2005-04-20 13:40:00,53.42,53.43,53.39,53.41,12400.0,32.6092,32.6153,32.5909,32.6031,12400.0
2005-04-20 13:45:00,53.41,53.43,53.4,53.42,10000.0,32.6031,32.6153,32.597,32.6092,10000.0
2005-04-20 13:50:00,53.43,53.45,53.38,53.39,14100.0,32.6153,32.6275,32.5848,32.5909,14100.0
2005-04-20 13:55:00,53.39,53.44,53.35,53.42,28300.0,32.5909,32.6214,32.5665,32.6092,28300.0
2005-04-20 14:00:00,53.41,53.41,53.27,53.27,30400.0,32.6031,32.6031,32.5176,32.5176,30400.0
2005-04-20 14:05:00,53.27,53.27,53.15,53.22,37600.0,32.5176,32.5176,32.4444,32.4871,37600.0
2005-04-20 14:10:00,53.22,53.29,53.19,53.29,11500.0,32.4871,32.5298,32.4688,32.5298,11500.0
2005-04-20 14:15:00,53.29,53.33,53.21,53.25,17800.0,32.5298,32.5542,32.481,32.5054,17800.0
2005-04-20 14:20:00,53.27,53.35,53.25,53.34,30800.0,32.5176,32.5665,32.5054,32.5604,30800.0
2005-04-20 14:25:00,53.34,53.34,53.3,53.3,35600.0,32.5604,32.5604,32.5359,32.5359,35600.0
2005-04-20 14:30:00,53.3,53.32,53.25,53.3,20600.0,32.5359,32.5481,32.5054,32.5359,20600.0
2005-04-20 14:35:00,53.31,53.35,53.28,53.28,22100.0,32.542,32.5665,32.5237,32.5237,22100.0
2005-04-20 14:40:00,53.28,53.34,53.27,53.33,18100.0,32.5237,32.5604,32.5176,32.5542,18100.0
2005-04-20 14:45:00,53.32,53.32,53.26,53.29,23300.0,32.5481,32.5481,32.5115,32.5298,23300.0
2005-04-20 14:50:00,53.31,53.33,53.3,53.32,14800.0,32.542,32.5542,32.5359,32.5481,14800.0
2005-04-20 14:55:00,53.3,53.36,53.29,53.35,17900.0,32.5359,32.5726,32.5298,32.5665,17900.0
2005-04-20 15:00:00,53.34,53.39,53.32,53.39,36800.0,32.5604,32.5909,32.5481,32.5909,36800.0
2005-04-20 15:05:00,53.4,53.4,53.28,53.29,23600.0,32.597,32.597,32.5237,32.5298,23600.0
2005-04-20 15:10:00,53.3,53.3,53.15,53.16,28000.0,32.5359,32.5359,32.4444,32.4505,28000.0
2005-04-20 15:15:00,53.16,53.16,53.06,53.1,25300.0,32.4505,32.4505,32.3894,32.4138,25300.0
2005-04-20 15:20:00,53.1,53.11,53.04,53.06,37900.0,32.4138,32.42,32.3772,32.3894,37900.0
2005-04-20 15:25:00,53.06,53.2,53.05,53.1,21300.0,32.3894,32.4749,32.3833,32.4138,21300.0
2005-04-20 15:30:00,53.1,53.24,53.1,53.18,23000.0,32.4138,32.4993,32.4138,32.4627,23000.0
2005-04-20 15:35:00,53.17,53.19,53.14,53.14,53300.0,32.4566,32.4688,32.4383,32.4383,53300.0
2005-04-20 15:40:00,53.16,53.23,53.14,53.15,84800.0,32.4505,32.4932,32.4383,32.4444,84800.0
2005-04-20 15:45:00,53.15,53.16,53.08,53.14,33300.0,32.4444,32.4505,32.4016,32.4383,33300.0
2005-04-20 15:50:00,53.13,53.2,53.13,53.2,68200.0,32.4322,32.4749,32.4322,32.4749,68200.0
2005-04-20 15:55:00,53.2,53.39,53.18,53.38,152000.0,32.4749,32.5909,32.4627,32.5848,152000.0
2005-04-21 09:30:00,53.55,54.05,53.5,54.0,120400.0,32.6885,32.9938,32.658,32.9632,120400.0
2005-04-21 09:35:00,54.03,54.03,53.69,53.73,42700.0,32.9815,32.9815,32.774,32.7984,42700.0
2005-04-21 09:40:00,53.86,53.95,53.72,53.84,111300.0,32.8778,32.9327,32.7923,32.8656,111300.0
2005-04-21 09:45:00,53.74,53.84,53.59,53.68,52900.0,32.8045,32.8656,32.713,32.7679,52900.0
2005-04-21 09:50:00,53.57,53.73,53.53,53.57,47700.0,32.7008,32.7984,32.6763,32.7008,47700.0
2005-04-21 09:55:00,53.57,53.64,53.54,53.59,53200.0,32.7008,32.7435,32.6824,32.713,53200.0
2005-04-21 10:00:00,53.59,53.59,53.39,53.39,59800.0,32.713,32.713,32.5909,32.5909,59800.0
2005-04-21 10:05:00,53.38,53.38,53.17,53.2,128000.0,32.5848,32.5848,32.4566,32.4749,128000.0
2005-04-21 10:10:00,53.2,53.2,53.06,53.14,57600.0,32.4749,32.4749,32.3894,32.4383,57600.0
2005-04-21 10:15:00,53.14,53.14,52.94,52.94,33600.0,32.4383,32.4383,32.3162,32.3162,33600.0
2005-04-21 10:20:00,52.94,53.05,52.94,53.05,59900.0,32.3162,32.3833,32.3162,32.3833,59900.0
2005-04-21 10:25:00,53.05,53.16,53.05,53.14,55600.0,32.3833,32.4505,32.3833,32.4383,55600.0
2005-04-21 10:30:00,53.13,53.14,53.02,53.07,35400.0,32.4322,32.4383,32.365,32.3955,35400.0
2005-04-21 10:35:00,53.07,53.15,53.07,53.1,48800.0,32.3955,32.4444,32.3955,32.4138,48800.0
2005-04-21 10:40:00,53.1,53.1,53.04,53.04,30700.0,32.4138,32.4138,32.3772,32.3772,30700.0
2005-04-21 10:45:00,53.04,53.15,53.04,53.08,30000.0,32.3772,32.4444,32.3772,32.4016,30000.0
2005-04-21 10:50:00,53.08,53.1,53.03,53.1,33700.0,32.4016,32.4138,32.3711,32.4138,33700.0
2005-04-21 10:55:00,53.1,53.1,53.03,53.04,77100.0,32.4138,32.4138,32.3711,32.3772,77100.0
2005-04-21 11:00:00,53.04,53.04,52.97,52.97,30700.0,32.3772,32.3772,32.3345,32.3345,30700.0
2005-04-21 11:05:00,52.97,52.97,52.85,52.86,25700.0,32.3345,32.3345,32.2612,32.2673,25700.0
2005-04-21 11:10:00,52.85,52.9,52.84,52.9,20700.0,32.2612,32.2918,32.2551,32.2918,20700.0
2005-04-21 11:15:00,52.9,52.93,52.83,52.85,37000.0,32.2918,32.3101,32.249,32.2612,37000.0
2005-04-21 11:20:00,52.85,52.94,52.85,52.87,20500.0,32.2612,32.3162,32.2612,32.2734,20500.0
2005-04-21 11:25:00,52.85,53.05,52.85,53.03,96000.0,32.2612,32.3833,32.2612,32.3711,96000.0
2005-04-21 11:30:00,53.03,53.05,53.01,53.01,24500.0,32.3711,32.3833,32.3589,32.3589,24500.0
2005-04-21 11:35:00,53.02,53.09,52.99,53.09,35000.0,32.365,32.4077,32.3467,32.4077,35000.0
2005-04-21 11:40:00,53.08,53.17,53.05,53.13,45600.0,32.4016,32.4566,32.3833,32.4322,45600.0
2005-04-21 11:45:00,53.12,53.17,53.1,53.16,13900.0,32.4261,32.4566,32.4138,32.4505,13900.0
2005-04-21 11:50:00,53.15,53.18,53.03,53.12,43700.0,32.4444,32.4627,32.3711,32.4261,43700.0
2005-04-21 11:55:00,53.08,53.14,53.07,53.1,36600.0,32.4016,32.4383,32.3955,32.4138,36600.0
2005-04-21 12:00:00,53.1,53.38,53.1,53.24,26100.0,32.4138,32.5848,32.4138,32.4993,26100.0
2005-04-21 12:05:00,53.2,53.37,53.15,53.33,18900.0,32.4749,32.5787,32.4444,32.5542,18900.0
2005-04-21 12:10:00,53.33,53.41,53.28,53.36,31300.0,32.5542,32.6031,32.5237,32.5726,31300.0
2005-04-21 12:15:00,53.37,53.37,53.28,53.34,21200.0,32.5787,32.5787,32.5237,32.5604,21200.0
2005-04-21 12:20:00,53.34,53.39,53.27,53.27,21300.0,32.5604,32.5909,32.5176,32.5176,21300.0
2005-04-21 12:25:00,53.27,53.34,53.27,53.34,13100.0,32.5176,32.5604,32.5176,32.5604,13100.0
2005-04-21 12:30:00,53.34,53.34,53.3,53.33,23800.0,32.5604,32.5604,32.5359,32.5542,23800.0
2005-04-21 12:35:00,53.33,53.41,53.32,53.4,22600.0,32.5542,32.6031,32.5481,32.597,22600.0
2005-04-21 12:40:00,53.4,53.4,53.37,53.37,11300.0,32.597,32.597,32.5787,32.5787,11300.0
2005-04-21 12:45:00,53.38,53.47,53.38,53.47,27800.0,32.5848,32.6397,32.5848,32.6397,27800.0
2005-04-21 12:50:00,53.46,53.47,53.26,53.26,17200.0,32.6336,32.6397,32.5115,32.5115,17200.0
2005-04-21 12:55:00,53.25,53.34,53.25,53.32,8900.0,32.5054,32.5604,32.5054,32.5481,8900.0
2005-04-21 13:00:00,53.32,53.33,53.28,53.29,14800.0,32.5481,32.5542,32.5237,32.5298,14800.0
2005-04-21 13:05:00,53.29,53.33,53.28,53.31,7000.0,32.5298,32.5542,32.5237,32.542,7000.0
2005-04-21 13:10:00,53.32,53.38,53.31,53.35,16700.0,32.5481,32.5848,32.542,32.5665,16700.0
2005-04-21 13:15:00,53.35,53.45,53.33,53.41,17500.0,32.5665,32.6275,32.5542,32.6031,17500.0
2005-04-21 13:20:00,53.4,53.4,53.33,53.34,20700.0,32.597,32.597,32.5542,32.5604,20700.0
2005-04-21 13:25:00,53.34,53.36,53.27,53.3,11600.0,32.5604,32.5726,32.5176,32.5359,11600.0
2005-04-21 13:30:00,53.3,53.35,53.3,53.35,11800.0,32.5359,32.5665,32.5359,32.5665,11800.0
2005-04-21 13:35:00,53.35,53.46,53.33,53.45,21600.0,32.5665,32.6336,32.5542,32.6275,21600.0
2005-04-21 13:40:00,53.43,53.5,53.4,53.49,10900.0,32.6153,32.658,32.597,32.6519,10900.0
2005-04-21 13:45:00,53.49,53.58,53.49,53.55,14700.0,32.6519,32.7069,32.6519,32.6885,14700.0
2005-04-21 13:50:00,53.54,53.56,53.48,53.48,5000.0,32.6824,32.6946,32.6458,32.6458,5000.0
2005-04-21 13:55:00,53.47,53.52,53.45,53.48,7100.0,32.6397,32.6702,32.6275,32.6458,7100.0
2005-04-21 14:00:00,53.52,53.55,53.45,53.55,35900.0,32.6702,32.6885,32.6275,32.6885,35900.0
2005-04-21 14:05:00,53.52,53.6,53.52,53.57,27600.0,32.6702,32.7191,32.6702,32.7008,27600.0
2005-04-21 14:10:00,53.56,53.59,53.5,53.59,50100.0,32.6946,32.713,32.658,32.713,50100.0
2005-04-21 14:15:00,53.59,53.78,53.59,53.74,27200.0,32.713,32.8289,32.713,32.8045,27200.0
2005-04-21 14:20:00,53.72,53.77,53.69,53.76,19600.0,32.7923,32.8228,32.774,32.8167,19600.0
2005-04-21 14:25:00,53.76,53.77,53.72,53.73,12800.0,32.8167,32.8228,32.7923,32.7984,12800.0
2005-04-21 14:30:00,53.72,53.72,53.6,53.68,27700.0,32.7923,32.7923,32.7191,32.7679,27700.0
2005-04-21 14:35:00,53.68,53.74,53.66,53.72,22800.0,32.7679,32.8045,32.7557,32.7923,22800.0
2005-04-21 14:40:00,53.72,53.75,53.7,53.75,13000.0,32.7923,32.8106,32.7801,32.8106,13000.0
2005-04-21 14:45:00,53.73,53.77,53.68,53.72,20900.0,32.7984,32.8228,32.7679,32.7923,20900.0
2005-04-21 14:50:00,53.72,53.75,53.68,53.75,19500.0,32.7923,32.8106,32.7679,32.8106,19500.0
2005-04-21 14:55:00,53.74,53.74,53.65,53.66,29600.0,32.8045,32.8045,32.7496,32.7557,29600.0
2005-04-21 15:00:00,53.66,53.76,53.66,53.72,28500.0,32.7557,32.8167,32.7557,32.7923,28500.0
2005-04-21 15:05:00,53.73,53.77,53.72,53.75,40600.0,32.7984,32.8228,32.7923,32.8106,40600.0
2005-04-21 15:10:00,53.77,53.77,53.6,53.61,30200.0,32.8228,32.8228,32.7191,32.7252,30200.0
2005-04-21 15:15:00,53.6,53.6,53.55,53.56,14600.0,32.7191,32.7191,32.6885,32.6946,14600.0
2005-04-21 15:20:00,53.56,53.58,53.55,53.57,23600.0,32.6946,32.7069,32.6885,32.7008,23600.0
2005-04-21 15:25:00,53.57,53.57,53.54,53.57,38900.0,32.7008,32.7008,32.6824,32.7008,38900.0
2005-04-21 15:30:00,53.56,53.71,53.55,53.71,60700.0,32.6946,32.7862,32.6885,32.7862,60700.0
2005-04-21 15:35:00,53.71,53.75,53.69,53.7,37600.0,32.7862,32.8106,32.774,32.7801,37600.0
2005-04-21 15:40:00,53.7,53.72,53.69,53.71,69900.0,32.7801,32.7923,32.774,32.7862,69900.0
2005-04-21 15:45:00,53.71,53.73,53.62,53.63,39300.0,32.7862,32.7984,32.7313,32.7374,39300.0
2005-04-21 15:50:00,53.63,53.72,53.61,53.7,60400.0,32.7374,32.7923,32.7252,32.7801,60400.0
2005-04-21 15:55:00,53.69,53.79,53.68,53.79,100800.0,32.774,32.835,32.7679,32.835,100800.0
2005-04-22 09:30:00,53.95,53.96,53.84,53.85,65800.0,32.9327,32.9388,32.8656,32.8717,65800.0
2005-04-22 09:35:00,53.81,54.0,53.81,54.0,51300.0,32.8473,32.9632,32.8473,32.9632,51300.0
2005-04-22 09:40:00,54.0,54.15,54.0,54.11,50900.0,32.9632,33.0548,32.9632,33.0304,50900.0
2005-04-22 09:45:00,54.12,54.27,54.1,54.27,46700.0,33.0365,33.1281,33.0243,33.1281,46700.0
2005-04-22 09:50:00,54.27,54.36,54.22,54.32,54100.0,33.1281,33.183,33.0975,33.1586,54100.0
2005-04-22 09:55:00,54.33,54.49,54.33,54.46,64200.0,33.1647,33.2623,33.1647,33.244,64200.0
2005-04-22 10:00:00,54.47,54.49,54.46,54.46,42400.0,33.2501,33.2623,33.244,33.244,42400.0
2005-04-22 10:05:00,54.48,54.55,54.44,54.47,83900.0,33.2562,33.299,33.2318,33.2501,83900.0
2005-04-22 10:10:00,54.48,54.5,54.42,54.5,30800.0,33.2562,33.2685,33.2196,33.2685,30800.0
2005-04-22 10:15:00,54.5,54.59,54.49,54.56,40100.0,33.2685,33.3234,33.2623,33.3051,40100.0
2005-04-22 10:20:00,54.56,54.56,54.41,54.43,15600.0,33.3051,33.3051,33.2135,33.2257,15600.0
2005-04-22 10:25:00,54.43,54.48,54.39,54.39,20200.0,33.2257,33.2562,33.2013,33.2013,20200.0
2005-04-22 10:30:00,54.4,54.41,54.37,54.37,31700.0,33.2074,33.2135,33.1891,33.1891,31700.0
2005-04-22 10:35:00,54.37,54.47,54.35,54.44,18200.0,33.1891,33.2501,33.1769,33.2318,18200.0
2005-04-22 10:40:00,54.41,54.47,54.36,54.39,25000.0,33.2135,33.2501,33.183,33.2013,25000.0
2005-04-22 10:45:00,54.38,54.38,54.34,54.34,16300.0,33.1952,33.1952,33.1708,33.1708,16300.0
2005-04-22 10:50:00,54.34,54.4,54.34,54.4,160400.0,33.1708,33.2074,33.1708,33.2074,160400.0
2005-04-22 10:55:00,54.4,54.49,54.4,54.49,76300.0,33.2074,33.2623,33.2074,33.2623,76300.0
2005-04-22 11:00:00,54.49,54.51,54.45,54.48,23100.0,33.2623,33.2746,33.2379,33.2562,23100.0
2005-04-22 11:05:00,54.47,54.48,54.38,54.43,12100.0,33.2501,33.2562,33.1952,33.2257,12100.0
2005-04-22 11:10:00,54.42,54.44,54.38,54.43,12900.0,33.2196,33.2318,33.1952,33.2257,12900.0
2005-04-22 11:15:00,54.44,54.51,54.41,54.5,15900.0,33.2318,33.2746,33.2135,33.2685,15900.0
2005-04-22 11:20:00,54.51,54.56,54.51,54.55,18700.0,33.2746,33.3051,33.2746,33.299,18700.0
2005-04-22 11:25:00,54.55,54.6,54.48,54.5,71700.0,33.299,33.3295,33.2562,33.2685,71700.0
2005-04-22 11:30:00,54.5,54.56,54.44,54.55,27000.0,33.2685,33.3051,33.2318,33.299,27000.0
2005-04-22 11:35:00,54.55,54.6,54.55,54.56,44000.0,33.299,33.3295,33.299,33.3051,44000.0
2005-04-22 11:40:00,54.55,54.55,54.46,54.54,19900.0,33.299,33.299,33.244,33.2929,19900.0
2005-04-22 11:45:00,54.54,54.58,54.5,54.52,19000.0,33.2929,33.3173,33.2685,33.2807,19000.0
2005-04-22 11:50:00,54.51,54.6,54.51,54.59,16400.0,33.2746,33.3295,33.2746,33.3234,16400.0
2005-04-22 11:55:00,54.59,54.6,54.5,54.52,13800.0,33.3234,33.3295,33.2685,33.2807,13800.0
2005-04-22 12:00:00,54.51,54.51,54.45,54.47,37100.0,33.2746,33.2746,33.2379,33.2501,37100.0
2005-04-22 12:05:00,54.46,54.51,54.42,54.47,32900.0,33.244,33.2746,33.2196,33.2501,32900.0
2005-04-22 12:10:00,54.47,54.57,54.47,54.57,23400.0,33.2501,33.3112,33.2501,33.3112,23400.0
2005-04-22 12:15:00,54.57,54.7,54.57,54.69,21900.0,33.3112,33.3905,33.3112,33.3844,21900.0
2005-04-22 12:20:00,54.7,54.77,54.65,54.67,41300.0,33.3905,33.4333,33.36,33.3722,41300.0
2005-04-22 12:25:00,54.67,54.75,54.67,54.73,39200.0,33.3722,33.4211,33.3722,33.4088,39200.0
2005-04-22 12:30:00,54.72,54.77,54.7,54.7,8100.0,33.4027,33.4333,33.3905,33.3905,8100.0
2005-04-22 12:35:00,54.67,54.73,54.63,54.7,14500.0,33.3722,33.4088,33.3478,33.3905,14500.0
2005-04-22 12:40:00,54.68,54.78,54.68,54.78,19500.0,33.3783,33.4394,33.3783,33.4394,19500.0
2005-04-22 12:45:00,54.77,54.78,54.67,54.7,15200.0,33.4333,33.4394,33.3722,33.3905,15200.0
2005-04-22 12:50:00,54.7,54.75,54.64,54.69,17600.0,33.3905,33.4211,33.3539,33.3844,17600.0
2005-04-22 12:55:00,54.67,54.69,54.62,54.66,7400.0,33.3722,33.3844,33.3417,33.3661,7400.0
2005-04-22 13:00:00,54.66,54.78,54.65,54.77,19000.0,33.3661,33.4394,33.36,33.4333,19000.0
2005-04-22 13:05:00,54.77,54.78,54.71,54.77,13100.0,33.4333,33.4394,33.3966,33.4333,13100.0
2005-04-22 13:10:00,54.78,54.79,54.7,54.7,13900.0,33.4394,33.4455,33.3905,33.3905,13900.0
2005-04-22 13:15:00,54.7,54.74,54.67,54.73,27100.0,33.3905,33.415,33.3722,33.4088,27100.0
2005-04-22 13:20:00,54.73,54.84,54.73,54.84,21400.0,33.4088,33.476,33.4088,33.476,21400.0
2005-04-22 13:25:00,54.84,54.89,54.83,54.88,66300.0,33.476,33.5065,33.4699,33.5004,66300.0
2005-04-22 13:30:00,54.88,54.89,54.85,54.86,20900.0,33.5004,33.5065,33.4821,33.4882,20900.0
2005-04-22 13:35:00,54.86,54.89,54.84,54.89,28300.0,33.4882,33.5065,33.476,33.5065,28300.0
2005-04-22 13:40:00,54.89,54.9,54.77,54.78,9100.0,33.5065,33.5126,33.4333,33.4394,9100.0
2005-04-22 13:45:00,54.78,54.78,54.7,54.71,13100.0,33.4394,33.4394,33.3905,33.3966,13100.0
2005-04-22 13:50:00,54.7,54.86,54.7,54.86,23900.0,33.3905,33.4882,33.3905,33.4882,23900.0
2005-04-22 13:55:00,54.87,54.99,54.87,54.94,30100.0,33.4943,33.5676,33.4943,33.537,30100.0
2005-04-22 14:00:00,54.94,55.0,54.93,54.98,28700.0,33.537,33.5737,33.5309,33.5615,28700.0
2005-04-22 14:05:00,54.98,55.02,54.91,55.0,174400.0,33.5615,33.5859,33.5187,33.5737,174400.0
2005-04-22 14:10:00,55.0,55.0,54.88,54.88,20100.0,33.5737,33.5737,33.5004,33.5004,20100.0
2005-04-22 14:15:00,54.88,54.91,54.79,54.89,34100.0,33.5004,33.5187,33.4455,33.5065,34100.0
2005-04-22 14:20:00,54.89,54.9,54.75,54.8,28800.0,33.5065,33.5126,33.4211,33.4516,28800.0
2005-04-22 14:25:00,54.8,54.88,54.79,54.87,17900.0,33.4516,33.5004,33.4455,33.4943,17900.0
2005-04-22 14:30:00,54.87,54.87,54.81,54.81,10800.0,33.4943,33.4943,33.4577,33.4577,10800.0
2005-04-22 14:35:00,54.81,54.81,54.6,54.62,38800.0,33.4577,33.4577,33.3295,33.3417,38800.0
2005-04-22 14:40:00,54.62,54.77,54.6,54.72,39700.0,33.3417,33.4333,33.3295,33.4027,39700.0
2005-04-22 14:45:00,54.71,54.71,54.55,54.58,40100.0,33.3966,33.3966,33.299,33.3173,40100.0
2005-04-22 14:50:00,54.59,54.68,54.59,54.64,25700.0,33.3234,33.3783,33.3234,33.3539,25700.0
2005-04-22 14:55:00,54.65,54.65,54.57,54.61,29200.0,33.36,33.36,33.3112,33.3356,29200.0
2005-04-22 15:00:00,54.61,54.68,54.54,54.62,31700.0,33.3356,33.3783,33.2929,33.3417,31700.0
2005-04-22 15:05:00,54.6,54.6,54.46,54.46,26500.0,33.3295,33.3295,33.244,33.244,26500.0
2005-04-22 15:10:00,54.45,54.47,54.33,54.35,34600.0,33.2379,33.2501,33.1647,33.1769,34600.0
2005-04-22 15:15:00,54.35,54.38,54.23,54.32,134500.0,33.1769,33.1952,33.1036,33.1586,134500.0
2005-04-22 15:20:00,54.32,54.43,54.3,54.41,65800.0,33.1586,33.2257,33.1464,33.2135,65800.0
2005-04-22 15:25:00,54.42,54.42,54.3,54.3,53600.0,33.2196,33.2196,33.1464,33.1464,53600.0
2005-04-22 15:30:00,54.3,54.43,54.27,54.29,123400.0,33.1464,33.2257,33.1281,33.1403,123400.0
2005-04-22 15:35:00,54.29,54.47,54.28,54.46,63300.0,33.1403,33.2501,33.1342,33.244,63300.0
2005-04-22 15:40:00,54.46,54.51,54.44,54.46,65300.0,33.244,33.2746,33.2318,33.244,65300.0
2005-04-22 15:45:00,54.46,54.5,54.35,54.36,81400.0,33.244,33.2685,33.1769,33.183,81400.0
2005-04-22 15:50:00,54.36,54.57,54.35,54.53,113600.0,33.183,33.3112,33.1769,33.2868,113600.0
2005-04-22 15:55:00,54.53,54.61,54.52,54.61,99500.0,33.2868,33.3356,33.2807,33.3356,99500.0
2005-04-25 09:35:00,54.98,55.06,54.93,55.0,6900.0,33.5615,33.6103,33.5309,33.5737,6900.0
2005-04-25 09:40:00,55.0,55.05,54.93,54.97,38500.0,33.5737,33.6042,33.5309,33.5554,38500.0
2005-04-25 09:45:00,54.97,54.98,54.86,54.96,42200.0,33.5554,33.5615,33.4882,33.5492,42200.0
2005-04-25 09:50:00,54.95,55.15,54.93,55.14,50400.0,33.5431,33.6652,33.5309,33.6591,50400.0
2005-04-25 09:55:00,55.13,55.15,55.01,55.12,48100.0,33.653,33.6652,33.5798,33.6469,48100.0
2005-04-25 10:00:00,55.11,55.31,55.09,55.27,71700.0,33.6408,33.7629,33.6286,33.7385,71700.0
2005-04-25 10:05:00,55.27,55.5,55.21,55.5,55400.0,33.7385,33.8789,33.7019,33.8789,55400.0
2005-04-25 10:10:00,55.5,55.6,55.46,55.6,70700.0,33.8789,33.9399,33.8545,33.9399,70700.0
2005-04-25 10:15:00,55.6,55.61,55.42,55.6,64900.0,33.9399,33.946,33.83,33.9399,64900.0
2005-04-25 10:20:00,55.6,55.62,55.42,55.42,55600.0,33.9399,33.9521,33.83,33.83,55600.0
2005-04-25 10:25:00,55.43,55.48,55.42,55.47,30000.0,33.8362,33.8667,33.83,33.8606,30000.0
2005-04-25 10:30:00,55.46,55.57,55.33,55.36,40400.0,33.8545,33.9216,33.7751,33.7934,40400.0
2005-04-25 10:35:00,55.36,55.39,55.23,55.26,38700.0,33.7934,33.8117,33.7141,33.7324,38700.0
2005-04-25 10:40:00,55.27,55.37,55.25,55.25,21100.0,33.7385,33.7995,33.7263,33.7263,21100.0
2005-04-25 10:45:00,55.25,55.25,54.98,54.98,69100.0,33.7263,33.7263,33.5615,33.5615,69100.0
2005-04-25 10:50:00,54.98,54.99,54.87,54.92,43700.0,33.5615,33.5676,33.4943,33.5248,43700.0
2005-04-25 10:55:00,54.92,55.35,54.92,55.02,135000.0,33.5248,33.7873,33.5248,33.5859,135000.0
2005-04-25 11:00:00,55.01,55.01,54.95,54.95,22800.0,33.5798,33.5798,33.5431,33.5431,22800.0
2005-04-25 11:05:00,54.95,54.95,54.9,54.92,40800.0,33.5431,33.5431,33.5126,33.5248,40800.0
2005-04-25 11:10:00,54.93,55.02,54.93,54.96,21500.0,33.5309,33.5859,33.5309,33.5492,21500.0
2005-04-25 11:15:00,54.94,54.95,54.85,54.9,31800.0,33.537,33.5431,33.4821,33.5126,31800.0
2005-04-25 11:20:00,54.92,54.97,54.92,54.92,13700.0,33.5248,33.5554,33.5248,33.5248,13700.0
2005-04-25 11:25:00,54.9,54.95,54.9,54.93,24700.0,33.5126,33.5431,33.5126,33.5309,24700.0
2005-04-25 11:30:00,54.94,55.0,54.9,54.99,23500.0,33.537,33.5737,33.5126,33.5676,23500.0
2005-04-25 11:35:00,54.99,55.02,54.97,55.01,32100.0,33.5676,33.5859,33.5554,33.5798,32100.0
2005-04-25 11:40:00,55.01,55.02,54.98,54.99,39000.0,33.5798,33.5859,33.5615,33.5676,39000.0
2005-04-25 11:45:00,55.0,55.04,54.98,55.03,33700.0,33.5737,33.5981,33.5615,33.592,33700.0
2005-04-25 11:50:00,55.02,55.03,54.92,54.94,19500.0,33.5859,33.592,33.5248,33.537,19500.0
2005-04-25 11:55:00,54.94,55.03,54.94,55.0,17100.0,33.537,33.592,33.537,33.5737,17100.0
2005-04-25 12:00:00,55.0,55.01,54.95,54.97,25600.0,33.5737,33.5798,33.5431,33.5554,25600.0
2005-04-25 12:05:00,54.96,55.04,54.96,55.03,42500.0,33.5492,33.5981,33.5492,33.592,42500.0
2005-04-25 12:10:00,55.03,55.06,55.03,55.05,15600.0,33.592,33.6103,33.592,33.6042,15600.0
2005-04-25 12:15:00,55.03,55.05,54.99,55.01,21300.0,33.592,33.6042,33.5676,33.5798,21300.0
2005-04-25 12:20:00,55.0,55.05,54.98,55.05,15600.0,33.5737,33.6042,33.5615,33.6042,15600.0
2005-04-25 12:25:00,55.06,55.15,55.06,55.15,89500.0,33.6103,33.6652,33.6103,33.6652,89500.0
2005-04-25 12:30:00,55.14,55.14,55.09,55.09,10600.0,33.6591,33.6591,33.6286,33.6286,10600.0
2005-04-25 12:35:00,55.08,55.1,55.07,55.07,13300.0,33.6225,33.6347,33.6164,33.6164,13300.0
2005-04-25 12:40:00,55.07,55.1,55.03,55.05,14500.0,33.6164,33.6347,33.592,33.6042,14500.0
2005-04-25 12:45:00,55.04,55.05,54.96,54.99,20800.0,33.5981,33.6042,33.5492,33.5676,20800.0
2005-04-25 12:50:00,55.0,55.02,54.98,54.98,10900.0,33.5737,33.5859,33.5615,33.5615,10900.0
2005-04-25 12:55:00,54.99,55.0,54.98,54.98,38800.0,33.5676,33.5737,33.5615,33.5615,38800.0
2005-04-25 13:00:00,54.99,55.0,54.92,54.97,22100.0,33.5676,33.5737,33.5248,33.5554,22100.0
2005-04-25 13:05:00,54.96,54.99,54.95,54.99,5900.0,33.5492,33.5676,33.5431,33.5676,5900.0
2005-04-25 13:10:00,54.98,55.01,54.98,54.99,17000.0,33.5615,33.5798,33.5615,33.5676,17000.0
2005-04-25 13:15:00,54.99,55.01,54.99,54.99,22600.0,33.5676,33.5798,33.5676,33.5676,22600.0
2005-04-25 13:20:00,54.98,55.0,54.98,55.0,12300.0,33.5615,33.5737,33.5615,33.5737,12300.0
2005-04-25 13:25:00,55.0,55.01,54.99,54.99,41000.0,33.5737,33.5798,33.5676,33.5676,41000.0
2005-04-25 13:30:00,55.0,55.02,54.99,54.99,77500.0,33.5737,33.5859,33.5676,33.5676,77500.0
2005-04-25 13:35:00,54.98,55.02,54.98,55.01,17700.0,33.5615,33.5859,33.5615,33.5798,17700.0
2005-04-25 13:40:00,55.01,55.01,54.98,55.0,7600.0,33.5798,33.5798,33.5615,33.5737,7600.0
2005-04-25 13:45:00,55.0,55.0,54.93,54.95,17200.0,33.5737,33.5737,33.5309,33.5431,17200.0
2005-04-25 13:50:00,54.95,54.96,54.92,54.94,7200.0,33.5431,33.5492,33.5248,33.537,7200.0
2005-04-25 13:55:00,54.93,54.98,54.92,54.93,20500.0,33.5309,33.5615,33.5248,33.5309,20500.0
2005-04-25 14:00:00,54.93,54.96,54.89,54.92,36500.0,33.5309,33.5492,33.5065,33.5248,36500.0
2005-04-25 14:05:00,54.92,54.96,54.92,54.96,30000.0,33.5248,33.5492,33.5248,33.5492,30000.0
2005-04-25 14:10:00,54.96,55.01,54.96,55.01,26400.0,33.5492,33.5798,33.5492,33.5798,26400.0
2005-04-25 14:15:00,55.01,55.03,54.98,54.98,23100.0,33.5798,33.592,33.5615,33.5615,23100.0
2005-04-25 14:20:00,54.99,55.0,54.96,54.97,17100.0,33.5676,33.5737,33.5492,33.5554,17100.0
2005-04-25 14:25:00,54.96,54.96,54.91,54.91,49200.0,33.5492,33.5492,33.5187,33.5187,49200.0
2005-04-25 14:30:00,54.91,54.92,54.88,54.9,40700.0,33.5187,33.5248,33.5004,33.5126,40700.0
2005-04-25 14:35:00,54.89,54.94,54.89,54.94,25300.0,33.5065,33.537,33.5065,33.537,25300.0
2005-04-25 14:40:00,54.92,54.99,54.92,54.99,17000.0,33.5248,33.5676,33.5248,33.5676,17000.0
2005-04-25 14:45:00,54.99,55.0,54.89,54.9,24200.0,33.5676,33.5737,33.5065,33.5126,24200.0
2005-04-25 14:50:00,54.89,54.89,54.79,54.81,63000.0,33.5065,33.5065,33.4455,33.4577,63000.0
2005-04-25 14:55:00,54.81,54.81,54.7,54.7,73100.0,33.4577,33.4577,33.3905,33.3905,73100.0
2005-04-25 15:00:00,54.61,54.7,54.58,54.62,67100.0,33.3356,33.3905,33.3173,33.3417,67100.0
2005-04-25 15:05:00,54.57,54.59,54.4,54.45,51700.0,33.3112,33.3234,33.2074,33.2379,51700.0
2005-04-25 15:10:00,54.45,54.55,54.45,54.48,68700.0,33.2379,33.299,33.2379,33.2562,68700.0
2005-04-25 15:15:00,54.48,54.52,54.41,54.5,48600.0,33.2562,33.2807,33.2135,33.2685,48600.0
2005-04-25 15:20:00,54.5,54.59,54.5,54.53,26000.0,33.2685,33.3234,33.2685,33.2868,26000.0
2005-04-25 15:25:00,54.53,54.64,54.52,54.6,17500.0,33.2868,33.3539,33.2807,33.3295,17500.0
2005-04-25 15:30:00,54.6,54.71,54.59,54.7,93000.0,33.3295,33.3966,33.3234,33.3905,93000.0
2005-04-25 15:35:00,54.71,54.71,54.6,54.6,32700.0,33.3966,33.3966,33.3295,33.3295,32700.0
2005-04-25 15:40:00,54.6,54.61,54.57,54.58,34100.0,33.3295,33.3356,33.3112,33.3173,34100.0
2005-04-25 15:45:00,54.58,54.64,54.5,54.64,85500.0,33.3173,33.3539,33.2685,33.3539,85500.0
2005-04-25 15:50:00,54.64,54.74,54.63,54.74,76900.0,33.3539,33.415,33.3478,33.415,76900.0
2005-04-25 15:55:00,54.74,54.75,54.68,54.75,72600.0,33.415,33.4211,33.3783,33.4211,72600.0
2005-04-26 09:30:00,54.7,54.76,54.66,54.71,47600.0,33.3905,33.4272,33.3661,33.3966,47600.0
2005-04-26 09:35:00,54.72,55.0,54.71,55.0,36200.0,33.4027,33.5737,33.3966,33.5737,36200.0
2005-04-26 09:40:00,55.0,55.0,54.82,54.87,34900.0,33.5737,33.5737,33.4638,33.4943,34900.0
2005-04-26 09:45:00,54.87,54.96,54.85,54.85,34200.0,33.4943,33.5492,33.4821,33.4821,34200.0
2005-04-26 09:50:00,54.84,55.0,54.84,54.94,39400.0,33.476,33.5737,33.476,33.537,39400.0
2005-04-26 09:55:00,54.95,54.97,54.88,54.94,19000.0,33.5431,33.5554,33.5004,33.537,19000.0
2005-04-26 10:00:00,54.94,55.0,54.84,54.85,134600.0,33.537,33.5737,33.476,33.4821,134600.0
2005-04-26 10:05:00,54.85,55.0,54.85,54.98,40800.0,33.4821,33.5737,33.4821,33.5615,40800.0
2005-04-26 10:10:00,54.99,55.02,54.92,54.96,31900.0,33.5676,33.5859,33.5248,33.5492,31900.0
2005-04-26 10:15:00,54.96,55.18,54.95,55.12,39200.0,33.5492,33.6835,33.5431,33.6469,39200.0
2005-04-26 10:20:00,55.09,55.09,54.99,54.99,24900.0,33.6286,33.6286,33.5676,33.5676,24900.0
2005-04-26 10:25:00,55.0,55.0,54.92,54.93,42900.0,33.5737,33.5737,33.5248,33.5309,42900.0
2005-04-26 10:30:00,54.95,55.0,54.93,54.95,38500.0,33.5431,33.5737,33.5309,33.5431,38500.0
2005-04-26 10:35:00,54.95,54.98,54.9,54.92,47200.0,33.5431,33.5615,33.5126,33.5248,47200.0
2005-04-26 10:40:00,54.91,54.94,54.87,54.88,17200.0,33.5187,33.537,33.4943,33.5004,17200.0
2005-04-26 10:45:00,54.91,54.93,54.85,54.88,61100.0,33.5187,33.5309,33.4821,33.5004,61100.0
2005-04-26 10:50:00,54.88,55.0,54.88,54.93,73100.0,33.5004,33.5737,33.5004,33.5309,73100.0
2005-04-26 10:55:00,54.93,54.96,54.93,54.95,16900.0,33.5309,33.5492,33.5309,33.5431,16900.0
2005-04-26 11:00:00,54.95,54.97,54.92,54.97,36800.0,33.5431,33.5554,33.5248,33.5554,36800.0
2005-04-26 11:05:00,54.97,55.0,54.97,54.99,102800.0,33.5554,33.5737,33.5554,33.5676,102800.0
2005-04-26 11:10:00,54.99,55.09,54.99,55.09,42000.0,33.5676,33.6286,33.5676,33.6286,42000.0
2005-04-26 11:15:00,55.09,55.09,54.95,54.96,24600.0,33.6286,33.6286,33.5431,33.5492,24600.0
2005-04-26 11:20:00,54.96,54.99,54.95,54.99,17700.0,33.5492,33.5676,33.5431,33.5676,17700.0
2005-04-26 11:25:00,54.99,55.0,54.98,54.99,23500.0,33.5676,33.5737,33.5615,33.5676,23500.0
2005-04-26 11:30:00,54.99,55.0,54.98,54.99,29200.0,33.5676,33.5737,33.5615,33.5676,29200.0
2005-04-26 11:35:00,54.99,55.0,54.97,55.0,15500.0,33.5676,33.5737,33.5554,33.5737,15500.0
2005-04-26 11:40:00,55.0,55.05,54.99,55.04,58700.0,33.5737,33.6042,33.5676,33.5981,58700.0
2005-04-26 11:45:00,55.05,55.09,54.99,55.02,59300.0,33.6042,33.6286,33.5676,33.5859,59300.0
2005-04-26 11:50:00,54.98,55.02,54.96,54.99,21200.0,33.5615,33.5859,33.5492,33.5676,21200.0
2005-04-26 11:55:00,55.0,55.02,54.95,55.0,20900.0,33.5737,33.5859,33.5431,33.5737,20900.0
2005-04-26 12:00:00,55.02,55.05,55.02,55.05,7500.0,33.5859,33.6042,33.5859,33.6042,7500.0
2005-04-26 12:05:00,55.05,55.06,55.0,55.01,8500.0,33.6042,33.6103,33.5737,33.5798,8500.0
2005-04-26 12:10:00,55.02,55.03,54.98,55.01,14200.0,33.5859,33.592,33.5615,33.5798,14200.0
2005-04-26 12:15:00,55.02,55.07,55.02,55.07,4200.0,33.5859,33.6164,33.5859,33.6164,4200.0
2005-04-26 12:20:00,55.07,55.1,55.06,55.08,24100.0,33.6164,33.6347,33.6103,33.6225,24100.0
2005-04-26 12:25:00,55.09,55.09,55.01,55.02,7700.0,33.6286,33.6286,33.5798,33.5859,7700.0
2005-04-26 12:30:00,55.02,55.04,54.98,54.98,13800.0,33.5859,33.5981,33.5615,33.5615,13800.0
2005-04-26 12:35:00,54.97,55.04,54.97,54.97,18000.0,33.5554,33.5981,33.5554,33.5554,18000.0
2005-04-26 12:40:00,54.97,54.97,54.9,54.92,13100.0,33.5554,33.5554,33.5126,33.5248,13100.0
2005-04-26 12:45:00,54.92,54.95,54.92,54.94,8200.0,33.5248,33.5431,33.5248,33.537,8200.0
2005-04-26 12:50:00,54.95,54.98,54.94,54.97,8800.0,33.5431,33.5615,33.537,33.5554,8800.0
2005-04-26 12:55:00,54.97,55.0,54.96,55.0,8600.0,33.5554,33.5737,33.5492,33.5737,8600.0
2005-04-26 13:00:00,54.99,54.99,54.91,54.94,10900.0,33.5676,33.5676,33.5187,33.537,10900.0
2005-04-26 13:05:00,54.95,54.97,54.91,54.91,7600.0,33.5431,33.5554,33.5187,33.5187,7600.0
2005-04-26 13:10:00,54.91,54.95,54.88,54.91,11900.0,33.5187,33.5431,33.5004,33.5187,11900.0
2005-04-26 13:15:00,54.91,54.96,54.88,54.96,7800.0,33.5187,33.5492,33.5004,33.5492,7800.0
2005-04-26 13:20:00,54.96,54.98,54.91,54.93,21400.0,33.5492,33.5615,33.5187,33.5309,21400.0
2005-04-26 13:25:00,54.93,54.93,54.81,54.84,14200.0,33.5309,33.5309,33.4577,33.476,14200.0
2005-04-26 13:30:00,54.84,54.9,54.81,54.9,29700.0,33.476,33.5126,33.4577,33.5126,29700.0
2005-04-26 13:35:00,54.91,54.95,54.91,54.91,13100.0,33.5187,33.5431,33.5187,33.5187,13100.0
2005-04-26 13:40:00,54.92,54.96,54.92,54.93,10200.0,33.5248,33.5492,33.5248,33.5309,10200.0
2005-04-26 13:45:00,54.93,54.98,54.91,54.96,20600.0,33.5309,33.5615,33.5187,33.5492,20600.0
2005-04-26 13:50:00,54.96,54.98,54.94,54.98,12000.0,33.5492,33.5615,33.537,33.5615,12000.0
2005-04-26 13:55:00,54.98,55.0,54.98,54.98,8100.0,33.5615,33.5737,33.5615,33.5615,8100.0
2005-04-26 14:00:00,54.98,54.99,54.93,54.95,26700.0,33.5615,33.5676,33.5309,33.5431,26700.0
2005-04-26 14:05:00,54.93,54.93,54.83,54.89,17900.0,33.5309,33.5309,33.4699,33.5065,17900.0
2005-04-26 14:10:00,54.9,54.9,54.86,54.87,18200.0,33.5126,33.5126,33.4882,33.4943,18200.0
2005-04-26 14:15:00,54.87,54.87,54.73,54.78,38000.0,33.4943,33.4943,33.4088,33.4394,38000.0
2005-04-26 14:20:00,54.8,54.81,54.7,54.75,16100.0,33.4516,33.4577,33.3905,33.4211,16100.0
2005-04-26 14:25:00,54.71,54.75,54.7,54.72,28600.0,33.3966,33.4211,33.3905,33.4027,28600.0
2005-04-26 14:30:00,54.72,54.79,54.7,54.77,18400.0,33.4027,33.4455,33.3905,33.4333,18400.0
2005-04-26 14:35:00,54.77,54.9,54.77,54.88,17100.0,33.4333,33.5126,33.4333,33.5004,17100.0
2005-04-26 14:40:00,54.88,54.94,54.88,54.9,16100.0,33.5004,33.537,33.5004,33.5126,16100.0
2005-04-26 14:45:00,54.9,54.95,54.81,54.83,31500.0,33.5126,33.5431,33.4577,33.4699,31500.0
2005-04-26 14:50:00,54.83,54.92,54.83,54.92,21100.0,33.4699,33.5248,33.4699,33.5248,21100.0
2005-04-26 14:55:00,54.92,54.93,54.8,54.83,21700.0,33.5248,33.5309,33.4516,33.4699,21700.0
2005-04-26 15:00:00,54.83,54.88,54.82,54.87,14700.0,33.4699,33.5004,33.4638,33.4943,14700.0
2005-04-26 15:05:00,54.88,54.94,54.88,54.89,27300.0,33.5004,33.537,33.5004,33.5065,27300.0
2005-04-26 15:10:00,54.89,54.93,54.89,54.91,28700.0,33.5065,33.5309,33.5065,33.5187,28700.0
2005-04-26 15:15:00,54.91,54.91,54.81,54.83,17100.0,33.5187,33.5187,33.4577,33.4699,17100.0
2005-04-26 15:20:00,54.84,54.93,54.83,54.89,50200.0,33.476,33.5309,33.4699,33.5065,50200.0
2005-04-26 15:25:00,54.89,54.94,54.86,54.9,29200.0,33.5065,33.537,33.4882,33.5126,29200.0
2005-04-26 15:30:00,54.91,54.91,54.83,54.85,21000.0,33.5187,33.5187,33.4699,33.4821,21000.0
2005-04-26 15:35:00,54.86,54.86,54.84,54.84,31500.0,33.4882,33.4882,33.476,33.476,31500.0
2005-04-26 15:40:00,54.84,54.84,54.73,54.78,57000.0,33.476,33.476,33.4088,33.4394,57000.0
2005-04-26 15:45:00,54.79,54.85,54.75,54.77,51100.0,33.4455,33.4821,33.4211,33.4333,51100.0
2005-04-26 15:50:00,54.77,54.77,54.62,54.64,49900.0,33.4333,33.4333,33.3417,33.3539,49900.0
2005-04-26 15:55:00,54.62,54.74,54.61,54.65,82200.0,33.3417,33.415,33.3356,33.36,82200.0
2005-04-27 09:30:00,54.56,54.56,54.5,54.5,32400.0,33.3051,33.3051,33.2685,33.2685,32400.0
2005-04-27 09:35:00,54.5,54.67,54.49,54.56,14000.0,33.2685,33.3722,33.2623,33.3051,14000.0
2005-04-27 09:40:00,54.55,54.64,54.48,54.54,19200.0,33.299,33.3539,33.2562,33.2929,19200.0
2005-04-27 09:45:00,54.54,54.68,54.53,54.67,27300.0,33.2929,33.3783,33.2868,33.3722,27300.0
2005-04-27 09:50:00,54.65,54.67,54.52,54.52,19100.0,33.36,33.3722,33.2807,33.2807,19100.0
2005-04-27 09:55:00,54.53,54.56,54.49,54.56,9900.0,33.2868,33.3051,33.2623,33.3051,9900.0
2005-04-27 10:00:00,54.57,54.66,54.53,54.66,12600.0,33.3112,33.3661,33.2868,33.3661,12600.0
2005-04-27 10:05:00,54.67,54.68,54.6,54.6,11200.0,33.3722,33.3783,33.3295,33.3295,11200.0
2005-04-27 10:10:00,54.6,54.64,54.54,54.54,19100.0,33.3295,33.3539,33.2929,33.2929,19100.0
2005-04-27 10:15:00,54.54,54.61,54.51,54.55,22200.0,33.2929,33.3356,33.2746,33.299,22200.0
2005-04-27 10:20:00,54.55,54.6,54.49,54.52,22400.0,33.299,33.3295,33.2623,33.2807,22400.0
2005-04-27 10:25:00,54.53,54.6,54.52,54.53,23600.0,33.2868,33.3295,33.2807,33.2868,23600.0
2005-04-27 10:30:00,54.53,54.62,54.48,54.58,81900.0,33.2868,33.3417,33.2562,33.3173,81900.0
2005-04-27 10:35:00,54.58,54.61,54.5,54.51,18900.0,33.3173,33.3356,33.2685,33.2746,18900.0
2005-04-27 10:40:00,54.5,54.52,54.47,54.49,32900.0,33.2685,33.2807,33.2501,33.2623,32900.0
2005-04-27 10:45:00,54.48,54.56,54.48,54.55,17000.0,33.2562,33.3051,33.2562,33.299,17000.0
2005-04-27 10:50:00,54.56,54.61,54.55,54.6,23500.0,33.3051,33.3356,33.299,33.3295,23500.0
2005-04-27 10:55:00,54.6,54.61,54.59,54.61,17900.0,33.3295,33.3356,33.3234,33.3356,17900.0
2005-04-27 11:00:00,54.59,54.61,54.46,54.5,26600.0,33.3234,33.3356,33.244,33.2685,26600.0
2005-04-27 11:05:00,54.48,54.57,54.48,54.54,38100.0,33.2562,33.3112,33.2562,33.2929,38100.0
2005-04-27 11:10:00,54.54,54.57,54.53,54.53,21300.0,33.2929,33.3112,33.2868,33.2868,21300.0
2005-04-27 11:15:00,54.54,54.55,54.5,54.55,33600.0,33.2929,33.299,33.2685,33.299,33600.0
2005-04-27 11:20:00,54.55,54.65,54.54,54.65,59700.0,33.299,33.36,33.2929,33.36,59700.0
2005-04-27 11:25:00,54.66,54.83,54.66,54.79,33100.0,33.3661,33.4699,33.3661,33.4455,33100.0
2005-04-27 11:30:00,54.79,54.84,54.76,54.84,13900.0,33.4455,33.476,33.4272,33.476,13900.0
2005-04-27 11:35:00,54.84,54.84,54.74,54.77,8000.0,33.476,33.476,33.415,33.4333,8000.0
2005-04-27 11:40:00,54.75,54.75,54.67,54.67,10200.0,33.4211,33.4211,33.3722,33.3722,10200.0
2005-04-27 11:45:00,54.68,54.76,54.68,54.75,11800.0,33.3783,33.4272,33.3783,33.4211,11800.0
2005-04-27 11:50:00,54.75,54.8,54.75,54.77,24200.0,33.4211,33.4516,33.4211,33.4333,24200.0
2005-04-27 11:55:00,54.77,54.95,54.77,54.94,15200.0,33.4333,33.5431,33.4333,33.537,15200.0
2005-04-27 12:00:00,54.94,55.04,54.94,55.04,30800.0,33.537,33.5981,33.537,33.5981,30800.0
2005-04-27 12:05:00,55.05,55.18,55.02,55.04,55400.0,33.6042,33.6835,33.5859,33.5981,55400.0
2005-04-27 12:10:00,55.05,55.07,54.99,55.01,16600.0,33.6042,33.6164,33.5676,33.5798,16600.0
2005-04-27 12:15:00,55.02,55.15,55.0,55.11,40800.0,33.5859,33.6652,33.5737,33.6408,40800.0
2005-04-27 12:20:00,55.11,55.14,55.1,55.14,14700.0,33.6408,33.6591,33.6347,33.6591,14700.0
2005-04-27 12:25:00,55.12,55.13,55.07,55.09,9100.0,33.6469,33.653,33.6164,33.6286,9100.0
2005-04-27 12:30:00,55.08,55.12,55.04,55.04,9500.0,33.6225,33.6469,33.5981,33.5981,9500.0
2005-04-27 12:35:00,55.04,55.06,55.01,55.05,12500.0,33.5981,33.6103,33.5798,33.6042,12500.0
2005-04-27 12:40:00,55.06,55.16,55.04,55.16,9400.0,33.6103,33.6713,33.5981,33.6713,9400.0
2005-04-27 12:45:00,55.14,55.19,55.04,55.04,27900.0,33.6591,33.6896,33.5981,33.5981,27900.0
2005-04-27 12:50:00,55.05,55.1,55.05,55.1,6400.0,33.6042,33.6347,33.6042,33.6347,6400.0
2005-04-27 12:55:00,55.1,55.15,55.06,55.15,21700.0,33.6347,33.6652,33.6103,33.6652,21700.0
2005-04-27 13:00:00,55.16,55.17,55.13,55.15,13300.0,33.6713,33.6774,33.653,33.6652,13300.0
2005-04-27 13:05:00,55.15,55.24,55.14,55.24,47300.0,33.6652,33.7202,33.6591,33.7202,47300.0
2005-04-27 13:10:00,55.25,55.3,55.22,55.24,46200.0,33.7263,33.7568,33.708,33.7202,46200.0
2005-04-27 13:15:00,55.24,55.27,55.21,55.27,83700.0,33.7202,33.7385,33.7019,33.7385,83700.0
2005-04-27 13:20:00,55.27,55.28,55.22,55.23,15200.0,33.7385,33.7446,33.708,33.7141,15200.0
2005-04-27 13:25:00,55.23,55.25,55.16,55.16,13800.0,33.7141,33.7263,33.6713,33.6713,13800.0
2005-04-27 13:30:00,55.19,55.22,55.17,55.2,8600.0,33.6896,33.708,33.6774,33.6958,8600.0
2005-04-27 13:35:00,55.19,55.25,55.19,55.21,25600.0,33.6896,33.7263,33.6896,33.7019,25600.0
2005-04-27 13:40:00,55.23,55.25,55.18,55.18,19100.0,33.7141,33.7263,33.6835,33.6835,19100.0
2005-04-27 13:45:00,55.18,55.25,55.18,55.22,19900.0,33.6835,33.7263,33.6835,33.708,19900.0
2005-04-27 13:50:00,55.22,55.24,55.21,55.22,8000.0,33.708,33.7202,33.7019,33.708,8000.0
2005-04-27 13:55:00,55.21,55.22,55.18,55.21,9200.0,33.7019,33.708,33.6835,33.7019,9200.0
2005-04-27 14:00:00,55.21,55.27,55.18,55.24,10400.0,33.7019,33.7385,33.6835,33.7202,10400.0
2005-04-27 14:05:00,55.24,55.27,55.16,55.16,13400.0,33.7202,33.7385,33.6713,33.6713,13400.0
2005-04-27 14:10:00,55.17,55.18,55.11,55.11,9300.0,33.6774,33.6835,33.6408,33.6408,9300.0
2005-04-27 14:15:00,55.11,55.15,55.09,55.15,21900.0,33.6408,33.6652,33.6286,33.6652,21900.0
2005-04-27 14:20:00,55.13,55.2,55.12,55.19,8000.0,33.653,33.6958,33.6469,33.6896,8000.0
2005-04-27 14:25:00,55.14,55.19,55.01,55.05,55000.0,33.6591,33.6896,33.5798,33.6042,55000.0
2005-04-27 14:30:00,55.04,55.1,55.03,55.1,8200.0,33.5981,33.6347,33.592,33.6347,8200.0
2005-04-27 14:35:00,55.09,55.11,55.07,55.09,7200.0,33.6286,33.6408,33.6164,33.6286,7200.0
2005-04-27 14:40:00,55.09,55.09,55.03,55.04,17100.0,33.6286,33.6286,33.592,33.5981,17100.0
2005-04-27 14:45:00,55.04,55.08,55.0,55.05,15700.0,33.5981,33.6225,33.5737,33.6042,15700.0
2005-04-27 14:50:00,55.0,55.1,55.0,55.08,47600.0,33.5737,33.6347,33.5737,33.6225,47600.0
2005-04-27 14:55:00,55.08,55.1,55.01,55.05,56800.0,33.6225,33.6347,33.5798,33.6042,56800.0
2005-04-27 15:00:00,55.06,55.11,55.05,55.11,39700.0,33.6103,33.6408,33.6042,33.6408,39700.0
2005-04-27 15:05:00,55.1,55.11,55.01,55.02,25600.0,33.6347,33.6408,33.5798,33.5859,25600.0
2005-04-27 15:10:00,55.02,55.02,54.96,54.97,76900.0,33.5859,33.5859,33.5492,33.5554,76900.0
2005-04-27 15:15:00,54.98,55.01,54.96,55.0,40300.0,33.5615,33.5798,33.5492,33.5737,40300.0
2005-04-27 15:20:00,55.0,55.04,54.97,54.98,39300.0,33.5737,33.5981,33.5554,33.5615,39300.0
2005-04-27 15:25:00,54.98,54.98,54.87,54.88,72500.0,33.5615,33.5615,33.4943,33.5004,72500.0
2005-04-27 15:30:00,54.87,54.89,54.82,54.89,97900.0,33.4943,33.5065,33.4638,33.5065,97900.0
2005-04-27 15:35:00,54.89,54.93,54.86,54.86,35900.0,33.5065,33.5309,33.4882,33.4882,35900.0
2005-04-27 15:40:00,54.86,54.91,54.83,54.89,67600.0,33.4882,33.5187,33.4699,33.5065,67600.0
2005-04-27 15:45:00,54.89,54.93,54.86,54.93,43100.0,33.5065,33.5309,33.4882,33.5309,43100.0
2005-04-27 15:50:00,54.92,55.0,54.92,54.93,38500.0,33.5248,33.5737,33.5248,33.5309,38500.0
2005-04-27 15:55:00,54.93,54.93,54.9,54.91,51000.0,33.5309,33.5309,33.5126,33.5187,51000.0
2005-04-28 09:30:00,54.6,54.69,54.6,54.64,44600.0,33.3295,33.3844,33.3295,33.3539,44600.0
2005-04-28 09:35:00,54.72,54.72,54.57,54.57,15700.0,33.4027,33.4027,33.3112,33.3112,15700.0
2005-04-28 09:40:00,54.57,54.6,54.48,54.5,24900.0,33.3112,33.3295,33.2562,33.2685,24900.0
2005-04-28 09:45:00,54.5,54.5,54.39,54.39,30200.0,33.2685,33.2685,33.2013,33.2013,30200.0
2005-04-28 09:50:00,54.39,54.56,54.33,54.56,30200.0,33.2013,33.3051,33.1647,33.3051,30200.0
2005-04-28 09:55:00,54.52,54.56,54.35,54.36,32800.0,33.2807,33.3051,33.1769,33.183,32800.0
2005-04-28 10:00:00,54.35,54.53,54.32,54.53,38100.0,33.1769,33.2868,33.1586,33.2868,38100.0
2005-04-28 10:05:00,54.54,54.67,54.54,54.67,24700.0,33.2929,33.3722,33.2929,33.3722,24700.0
2005-04-28 10:10:00,54.67,54.78,54.63,54.76,33900.0,33.3722,33.4394,33.3478,33.4272,33900.0
2005-04-28 10:15:00,54.77,54.78,54.68,54.78,33000.0,33.4333,33.4394,33.3783,33.4394,33000.0
2005-04-28 10:20:00,54.79,54.94,54.75,54.88,22900.0,33.4455,33.537,33.4211,33.5004,22900.0
2005-04-28 10:25:00,54.94,54.96,54.89,54.96,18100.0,33.537,33.5492,33.5065,33.5492,18100.0
2005-04-28 10:30:00,54.97,55.07,54.95,54.96,34100.0,33.5554,33.6164,33.5431,33.5492,34100.0
2005-04-28 10:35:00,54.95,54.96,54.91,54.93,42500.0,33.5431,33.5492,33.5187,33.5309,42500.0
2005-04-28 10:40:00,54.91,54.96,54.84,54.85,41900.0,33.5187,33.5492,33.476,33.4821,41900.0
2005-04-28 10:45:00,54.84,54.85,54.66,54.66,18600.0,33.476,33.4821,33.3661,33.3661,18600.0
2005-04-28 10:50:00,54.67,54.67,54.58,54.58,26400.0,33.3722,33.3722,33.3173,33.3173,26400.0
2005-04-28 10:55:00,54.58,54.78,54.55,54.74,25700.0,33.3173,33.4394,33.299,33.415,25700.0
2005-04-28 11:00:00,54.76,54.77,54.68,54.77,19600.0,33.4272,33.4333,33.3783,33.4333,19600.0
2005-04-28 11:05:00,54.77,54.78,54.72,54.73,22700.0,33.4333,33.4394,33.4027,33.4088,22700.0
2005-04-28 11:10:00,54.73,54.73,54.61,54.66,14700.0,33.4088,33.4088,33.3356,33.3661,14700.0
2005-04-28 11:15:00,54.66,54.89,54.66,54.89,16900.0,33.3661,33.5065,33.3661,33.5065,16900.0
2005-04-28 11:20:00,54.9,54.9,54.79,54.79,12400.0,33.5126,33.5126,33.4455,33.4455,12400.0
2005-04-28 11:25:00,54.79,54.8,54.75,54.75,20300.0,33.4455,33.4516,33.4211,33.4211,20300.0
2005-04-28 11:30:00,54.75,54.8,54.73,54.74,42400.0,33.4211,33.4516,33.4088,33.415,42400.0
2005-04-28 11:35:00,54.73,54.73,54.62,54.67,20100.0,33.4088,33.4088,33.3417,33.3722,20100.0
2005-04-28 11:40:00,54.67,54.79,54.67,54.71,23200.0,33.3722,33.4455,33.3722,33.3966,23200.0
2005-04-28 11:45:00,54.7,54.8,54.69,54.8,14400.0,33.3905,33.4516,33.3844,33.4516,14400.0
2005-04-28 11:50:00,54.78,54.84,54.74,54.83,44500.0,33.4394,33.476,33.415,33.4699,44500.0
2005-04-28 11:55:00,54.8,54.81,54.78,54.78,10500.0,33.4516,33.4577,33.4394,33.4394,10500.0
2005-04-28 12:00:00,54.78,54.84,54.76,54.81,16900.0,33.4394,33.476,33.4272,33.4577,16900.0
2005-04-28 12:05:00,54.81,54.82,54.78,54.78,10300.0,33.4577,33.4638,33.4394,33.4394,10300.0
2005-04-28 12:10:00,54.77,54.79,54.74,54.75,23000.0,33.4333,33.4455,33.415,33.4211,23000.0
2005-04-28 12:15:00,54.75,54.81,54.74,54.81,28700.0,33.4211,33.4577,33.415,33.4577,28700.0
2005-04-28 12:20:00,54.81,54.82,54.74,54.77,9300.0,33.4577,33.4638,33.415,33.4333,9300.0
2005-04-28 12:25:00,54.76,54.8,54.75,54.79,7600.0,33.4272,33.4516,33.4211,33.4455,7600.0
2005-04-28 12:30:00,54.81,54.87,54.79,54.86,9500.0,33.4577,33.4943,33.4455,33.4882,9500.0
2005-04-28 12:35:00,54.87,54.88,54.81,54.83,7700.0,33.4943,33.5004,33.4577,33.4699,7700.0
2005-04-28 12:40:00,54.83,54.88,54.82,54.88,13600.0,33.4699,33.5004,33.4638,33.5004,13600.0
2005-04-28 12:45:00,54.89,54.93,54.85,54.86,12000.0,33.5065,33.5309,33.4821,33.4882,12000.0
2005-04-28 12:50:00,54.85,54.86,54.83,54.86,5800.0,33.4821,33.4882,33.4699,33.4882,5800.0
2005-04-28 12:55:00,54.87,54.87,54.84,54.85,4600.0,33.4943,33.4943,33.476,33.4821,4600.0
2005-04-28 13:00:00,54.85,54.86,54.84,54.86,10400.0,33.4821,33.4882,33.476,33.4882,10400.0
2005-04-28 13:05:00,54.85,54.89,54.85,54.89,13000.0,33.4821,33.5065,33.4821,33.5065,13000.0
2005-04-28 13:10:00,54.9,54.92,54.89,54.92,11700.0,33.5126,33.5248,33.5065,33.5248,11700.0
2005-04-28 13:15:00,54.9,54.9,54.74,54.75,11800.0,33.5126,33.5126,33.415,33.4211,11800.0
2005-04-28 13:20:00,54.75,54.79,54.74,54.79,15000.0,33.4211,33.4455,33.415,33.4455,15000.0
2005-04-28 13:25:00,54.79,54.81,54.77,54.79,7500.0,33.4455,33.4577,33.4333,33.4455,7500.0
2005-04-28 13:30:00,54.8,54.81,54.77,54.8,11100.0,33.4516,33.4577,33.4333,33.4516,11100.0
2005-04-28 13:35:00,54.8,54.81,54.78,54.81,9400.0,33.4516,33.4577,33.4394,33.4577,9400.0
2005-04-28 13:40:00,54.82,54.92,54.82,54.83,25100.0,33.4638,33.5248,33.4638,33.4699,25100.0
2005-04-28 13:45:00,54.84,54.86,54.83,54.83,5700.0,33.476,33.4882,33.4699,33.4699,5700.0
2005-04-28 13:50:00,54.84,54.88,54.84,54.88,7900.0,33.476,33.5004,33.476,33.5004,7900.0
2005-04-28 13:55:00,54.87,55.0,54.87,54.95,23400.0,33.4943,33.5737,33.4943,33.5431,23400.0
2005-04-28 14:00:00,54.99,55.01,54.93,55.01,20500.0,33.5676,33.5798,33.5309,33.5798,20500.0
2005-04-28 14:05:00,55.01,55.01,54.8,54.8,51300.0,33.5798,33.5798,33.4516,33.4516,51300.0
2005-04-28 14:10:00,54.8,54.8,54.71,54.71,16000.0,33.4516,33.4516,33.3966,33.3966,16000.0
2005-04-28 14:15:00,54.69,54.83,54.69,54.73,18600.0,33.3844,33.4699,33.3844,33.4088,18600.0
2005-04-28 14:20:00,54.74,54.74,54.58,54.64,23900.0,33.415,33.415,33.3173,33.3539,23900.0
2005-04-28 14:25:00,54.61,54.69,54.58,54.64,24900.0,33.3356,33.3844,33.3173,33.3539,24900.0
2005-04-28 14:30:00,54.63,54.64,54.56,54.57,17900.0,33.3478,33.3539,33.3051,33.3112,17900.0
2005-04-28 14:35:00,54.57,54.71,54.57,54.71,24700.0,33.3112,33.3966,33.3112,33.3966,24700.0
2005-04-28 14:40:00,54.71,54.79,54.71,54.78,33000.0,33.3966,33.4455,33.3966,33.4394,33000.0
2005-04-28 14:45:00,54.77,54.78,54.66,54.68,26200.0,33.4333,33.4394,33.3661,33.3783,26200.0
2005-04-28 14:50:00,54.68,54.7,54.6,54.7,22400.0,33.3783,33.3905,33.3295,33.3905,22400.0
2005-04-28 14:55:00,54.7,54.88,54.7,54.88,28700.0,33.3905,33.5004,33.3905,33.5004,28700.0
2005-04-28 15:00:00,54.89,54.98,54.85,54.97,39200.0,33.5065,33.5615,33.4821,33.5554,39200.0
2005-04-28 15:05:00,54.96,54.99,54.93,54.97,45000.0,33.5492,33.5676,33.5309,33.5554,45000.0
2005-04-28 15:10:00,54.95,54.96,54.83,54.91,56300.0,33.5431,33.5492,33.4699,33.5187,56300.0
2005-04-28 15:15:00,54.91,54.96,54.89,54.96,35300.0,33.5187,33.5492,33.5065,33.5492,35300.0
2005-04-28 15:20:00,54.96,55.01,54.96,54.98,43900.0,33.5492,33.5798,33.5492,33.5615,43900.0
2005-04-28 15:25:00,54.98,54.99,54.87,54.9,32400.0,33.5615,33.5676,33.4943,33.5126,32400.0
2005-04-28 15:30:00,54.9,54.91,54.79,54.81,42800.0,33.5126,33.5187,33.4455,33.4577,42800.0
2005-04-28 15:35:00,54.81,54.82,54.7,54.77,37700.0,33.4577,33.4638,33.3905,33.4333,37700.0
2005-04-28 15:40:00,54.76,54.85,54.75,54.85,43600.0,33.4272,33.4821,33.4211,33.4821,43600.0
2005-04-28 15:45:00,54.83,54.84,54.77,54.84,24500.0,33.4699,33.476,33.4333,33.476,24500.0
2005-04-28 15:50:00,54.83,54.85,54.77,54.78,29000.0,33.4699,33.4821,33.4333,33.4394,29000.0
2005-04-28 15:55:00,54.77,54.8,54.72,54.76,73100.0,33.4333,33.4516,33.4027,33.4272,73100.0
2005-04-29 09:30:00,55.05,55.06,54.85,54.85,54200.0,33.6042,33.6103,33.4821,33.4821,54200.0
2005-04-29 09:35:00,54.86,55.03,54.82,54.96,26300.0,33.4882,33.592,33.4638,33.5492,26300.0
2005-04-29 09:40:00,55.01,55.18,55.01,55.05,30100.0,33.5798,33.6835,33.5798,33.6042,30100.0
2005-04-29 09:45:00,55.04,55.06,54.98,55.06,47000.0,33.5981,33.6103,33.5615,33.6103,47000.0
2005-04-29 09:50:00,55.06,55.21,55.03,55.2,33200.0,33.6103,33.7019,33.592,33.6958,33200.0
2005-04-29 09:55:00,55.2,55.26,55.07,55.15,49900.0,33.6958,33.7324,33.6164,33.6652,49900.0
2005-04-29 10:00:00,55.15,55.3,55.15,55.27,44500.0,33.6652,33.7568,33.6652,33.7385,44500.0
2005-04-29 10:05:00,55.25,55.25,55.0,55.16,54100.0,33.7263,33.7263,33.5737,33.6713,54100.0
2005-04-29 10:10:00,55.16,55.24,55.12,55.22,47100.0,33.6713,33.7202,33.6469,33.708,47100.0
2005-04-29 10:15:00,55.21,55.45,55.21,55.44,45000.0,33.7019,33.8484,33.7019,33.8423,45000.0
2005-04-29 10:20:00,55.44,55.45,55.3,55.31,28300.0,33.8423,33.8484,33.7568,33.7629,28300.0
2005-04-29 10:25:00,55.3,55.3,55.19,55.23,38300.0,33.7568,33.7568,33.6896,33.7141,38300.0
2005-04-29 10:30:00,55.2,55.24,55.15,55.17,22300.0,33.6958,33.7202,33.6652,33.6774,22300.0
2005-04-29 10:35:00,55.18,55.18,55.07,55.08,41000.0,33.6835,33.6835,33.6164,33.6225,41000.0
2005-04-29 10:40:00,55.09,55.15,55.07,55.08,35600.0,33.6286,33.6652,33.6164,33.6225,35600.0
2005-04-29 10:45:00,55.08,55.08,55.02,55.03,25500.0,33.6225,33.6225,33.5859,33.592,25500.0
2005-04-29 10:50:00,55.02,55.21,55.02,55.21,24300.0,33.5859,33.7019,33.5859,33.7019,24300.0
2005-04-29 10:55:00,55.21,55.32,55.2,55.32,33000.0,33.7019,33.769,33.6958,33.769,33000.0
2005-04-29 11:00:00,55.32,55.34,55.28,55.31,42000.0,33.769,33.7812,33.7446,33.7629,42000.0
2005-04-29 11:05:00,55.31,55.4,55.29,55.4,72600.0,33.7629,33.8178,33.7507,33.8178,72600.0
2005-04-29 11:10:00,55.39,55.39,55.35,55.37,38000.0,33.8117,33.8117,33.7873,33.7995,38000.0
2005-04-29 11:15:00,55.36,55.44,55.3,55.32,36100.0,33.7934,33.8423,33.7568,33.769,36100.0
2005-04-29 11:20:00,55.33,55.42,55.33,55.4,37600.0,33.7751,33.83,33.7751,33.8178,37600.0
2005-04-29 11:25:00,55.4,55.4,55.33,55.34,37200.0,33.8178,33.8178,33.7751,33.7812,37200.0
2005-04-29 11:30:00,55.36,55.36,55.23,55.24,25400.0,33.7934,33.7934,33.7141,33.7202,25400.0
2005-04-29 11:35:00,55.24,55.35,55.24,55.35,39100.0,33.7202,33.7873,33.7202,33.7873,39100.0
2005-04-29 11:40:00,55.35,55.35,55.22,55.22,27700.0,33.7873,33.7873,33.708,33.708,27700.0
2005-04-29 11:45:00,55.22,55.29,55.19,55.28,25300.0,33.708,33.7507,33.6896,33.7446,25300.0
2005-04-29 11:50:00,55.28,55.42,55.28,55.38,31400.0,33.7446,33.83,33.7446,33.8056,31400.0
2005-04-29 11:55:00,55.38,55.45,55.38,55.42,24100.0,33.8056,33.8484,33.8056,33.83,24100.0
2005-04-29 12:00:00,55.43,55.43,55.38,55.43,15700.0,33.8362,33.8362,33.8056,33.8362,15700.0
2005-04-29 12:05:00,55.43,55.43,55.35,55.35,22500.0,33.8362,33.8362,33.7873,33.7873,22500.0
2005-04-29 12:10:00,55.34,55.35,55.31,55.34,28300.0,33.7812,33.7873,33.7629,33.7812,28300.0
2005-04-29 12:15:00,55.32,55.35,55.25,55.27,23100.0,33.769,33.7873,33.7263,33.7385,23100.0
2005-04-29 12:20:00,55.27,55.3,55.27,55.29,12700.0,33.7385,33.7568,33.7385,33.7507,12700.0
2005-04-29 12:25:00,55.29,55.29,55.26,55.27,30200.0,33.7507,33.7507,33.7324,33.7385,30200.0
2005-04-29 12:30:00,55.27,55.34,55.27,55.34,23600.0,33.7385,33.7812,33.7385,33.7812,23600.0
2005-04-29 12:35:00,55.33,55.4,55.32,55.4,72800.0,33.7751,33.8178,33.769,33.8178,72800.0
2005-04-29 12:40:00,55.4,55.5,55.39,55.47,46300.0,33.8178,33.8789,33.8117,33.8606,46300.0
2005-04-29 12:45:00,55.48,55.55,55.44,55.48,43400.0,33.8667,33.9094,33.8423,33.8667,43400.0
2005-04-29 12:50:00,55.46,55.55,55.46,55.55,25300.0,33.8545,33.9094,33.8545,33.9094,25300.0
2005-04-29 12:55:00,55.55,55.58,55.54,55.54,33500.0,33.9094,33.9277,33.9033,33.9033,33500.0
2005-04-29 13:00:00,55.52,55.6,55.51,55.57,56100.0,33.8911,33.9399,33.885,33.9216,56100.0
2005-04-29 13:05:00,55.58,55.7,55.57,55.67,38100.0,33.9277,34.001,33.9216,33.9827,38100.0
2005-04-29 13:10:00,55.66,55.73,55.64,55.72,18700.0,33.9765,34.0193,33.9643,34.0132,18700.0
2005-04-29 13:15:00,55.7,55.7,55.62,55.69,21900.0,34.001,34.001,33.9521,33.9949,21900.0
2005-04-29 13:20:00,55.69,55.74,55.59,55.61,30100.0,33.9949,34.0254,33.9338,33.946,30100.0
2005-04-29 13:25:00,55.61,55.61,55.54,55.59,24300.0,33.946,33.946,33.9033,33.9338,24300.0
2005-04-29 13:30:00,55.59,55.63,55.57,55.62,22100.0,33.9338,33.9582,33.9216,33.9521,22100.0
2005-04-29 13:35:00,55.62,55.68,55.54,55.55,24900.0,33.9521,33.9888,33.9033,33.9094,24900.0
2005-04-29 13:40:00,55.51,55.61,55.49,55.6,19900.0,33.885,33.946,33.8728,33.9399,19900.0
2005-04-29 13:45:00,55.6,55.7,55.6,55.7,24300.0,33.9399,34.001,33.9399,34.001,24300.0
2005-04-29 13:50:00,55.68,55.73,55.65,55.68,21900.0,33.9888,34.0193,33.9704,33.9888,21900.0
2005-04-29 13:55:00,55.68,55.73,55.67,55.72,12900.0,33.9888,34.0193,33.9827,34.0132,12900.0
2005-04-29 14:00:00,55.72,55.76,55.69,55.73,58700.0,34.0132,34.0376,33.9949,34.0193,58700.0
2005-04-29 14:05:00,55.73,55.78,55.72,55.77,23800.0,34.0193,34.0498,34.0132,34.0437,23800.0
2005-04-29 14:10:00,55.77,55.79,55.76,55.77,26600.0,34.0437,34.0559,34.0376,34.0437,26600.0
2005-04-29 14:15:00,55.78,55.82,55.75,55.75,21300.0,34.0498,34.0742,34.0315,34.0315,21300.0
2005-04-29 14:20:00,55.74,55.82,55.74,55.8,42900.0,34.0254,34.0742,34.0254,34.062,42900.0
2005-04-29 14:25:00,55.8,55.81,55.77,55.77,18800.0,34.062,34.0681,34.0437,34.0437,18800.0
2005-04-29 14:30:00,55.78,55.96,55.76,55.9,71200.0,34.0498,34.1597,34.0376,34.1231,71200.0
2005-04-29 14:35:00,55.91,56.0,55.9,55.96,68600.0,34.1292,34.1841,34.1231,34.1597,68600.0
2005-04-29 14:40:00,55.95,55.98,55.92,55.98,54900.0,34.1536,34.1719,34.1353,34.1719,54900.0
2005-04-29 14:45:00,55.98,55.99,55.97,55.98,43900.0,34.1719,34.178,34.1658,34.1719,43900.0
2005-04-29 14:50:00,55.98,56.0,55.98,56.0,51800.0,34.1719,34.1841,34.1719,34.1841,51800.0
2005-04-29 14:55:00,56.0,56.0,55.93,55.93,50600.0,34.1841,34.1841,34.1414,34.1414,50600.0
2005-04-29 15:00:00,55.93,56.0,55.88,55.92,53700.0,34.1414,34.1841,34.1108,34.1353,53700.0
2005-04-29 15:05:00,55.9,55.93,55.83,55.93,47500.0,34.1231,34.1414,34.0803,34.1414,47500.0
2005-04-29 15:10:00,55.93,55.99,55.92,55.99,48900.0,34.1414,34.178,34.1353,34.178,48900.0
2005-04-29 15:15:00,55.99,56.0,55.98,55.98,85100.0,34.178,34.1841,34.1719,34.1719,85100.0
2005-04-29 15:20:00,55.98,55.98,55.94,55.97,39500.0,34.1719,34.1719,34.1475,34.1658,39500.0
2005-04-29 15:25:00,55.97,56.0,55.96,55.96,108300.0,34.1658,34.1841,34.1597,34.1597,108300.0
2005-04-29 15:30:00,55.96,56.0,55.9,55.99,59400.0,34.1597,34.1841,34.1231,34.178,59400.0
2005-04-29 15:35:00,55.99,56.02,55.93,55.93,158400.0,34.178,34.1963,34.1414,34.1414,158400.0
2005-04-29 15:40:00,55.93,56.12,55.93,56.12,77700.0,34.1414,34.2573,34.1414,34.2573,77700.0
2005-04-29 15:45:00,56.12,56.26,56.12,56.26,73200.0,34.2573,34.3428,34.2573,34.3428,73200.0
2005-04-29 15:50:00,56.26,56.38,56.26,56.31,144000.0,34.3428,34.4161,34.3428,34.3733,144000.0
2005-04-29 15:55:00,56.31,56.32,56.2,56.21,125500.0,34.3733,34.3794,34.3062,34.3123,125500.0
2005-05-02 09:30:00,56.16,56.41,56.16,56.36,146200.0,34.2818,34.4344,34.2818,34.4039,146200.0
2005-05-02 09:35:00,56.36,56.59,56.36,56.58,51200.0,34.4039,34.5442,34.4039,34.5381,51200.0
2005-05-02 09:40:00,56.58,56.72,56.52,56.69,78600.0,34.5381,34.6236,34.5015,34.6053,78600.0
2005-05-02 09:45:00,56.71,56.73,56.54,56.56,35200.0,34.6175,34.6297,34.5137,34.5259,35200.0
2005-05-02 09:50:00,56.56,56.68,56.43,56.66,32100.0,34.5259,34.5992,34.4466,34.587,32100.0
2005-05-02 09:55:00,56.67,56.7,56.58,56.66,26400.0,34.5931,34.6114,34.5381,34.587,26400.0
2005-05-02 10:00:00,56.65,56.69,56.58,56.62,16300.0,34.5809,34.6053,34.5381,34.5626,16300.0
2005-05-02 10:05:00,56.62,56.64,56.57,56.62,36800.0,34.5626,34.5748,34.532,34.5626,36800.0
2005-05-02 10:10:00,56.63,56.63,56.54,56.58,42700.0,34.5687,34.5687,34.5137,34.5381,42700.0
2005-05-02 10:15:00,56.59,56.61,56.54,56.6,40700.0,34.5442,34.5565,34.5137,34.5504,40700.0
2005-05-02 10:20:00,56.61,56.64,56.41,56.41,37200.0,34.5565,34.5748,34.4344,34.4344,37200.0
2005-05-02 10:25:00,56.41,56.41,56.27,56.3,33100.0,34.4344,34.4344,34.3489,34.3672,33100.0
2005-05-02 10:30:00,56.29,56.35,56.26,56.31,20600.0,34.3611,34.3977,34.3428,34.3733,20600.0
2005-05-02 10:35:00,56.3,56.41,56.27,56.41,31500.0,34.3672,34.4344,34.3489,34.4344,31500.0
2005-05-02 10:40:00,56.4,56.4,56.34,56.38,11900.0,34.4283,34.4283,34.3916,34.4161,11900.0
2005-05-02 10:45:00,56.38,56.46,56.38,56.45,18200.0,34.4161,34.4649,34.4161,34.4588,18200.0
2005-05-02 10:50:00,56.46,56.55,56.4,56.53,10900.0,34.4649,34.5198,34.4283,34.5076,10900.0
2005-05-02 10:55:00,56.53,56.58,56.49,56.5,29600.0,34.5076,34.5381,34.4832,34.4893,29600.0
2005-05-02 11:00:00,56.5,56.53,56.4,56.44,38800.0,34.4893,34.5076,34.4283,34.4527,38800.0
2005-05-02 11:05:00,56.48,56.48,56.4,56.4,25300.0,34.4771,34.4771,34.4283,34.4283,25300.0
2005-05-02 11:10:00,56.4,56.4,56.3,56.34,35100.0,34.4283,34.4283,34.3672,34.3916,35100.0
2005-05-02 11:15:00,56.3,56.31,56.19,56.2,25900.0,34.3672,34.3733,34.3001,34.3062,25900.0
2005-05-02 11:20:00,56.19,56.25,56.18,56.24,32000.0,34.3001,34.3367,34.294,34.3306,32000.0
2005-05-02 11:25:00,56.24,56.26,56.19,56.25,24700.0,34.3306,34.3428,34.3001,34.3367,24700.0
2005-05-02 11:30:00,56.26,56.29,56.21,56.23,20200.0,34.3428,34.3611,34.3123,34.3245,20200.0
2005-05-02 11:35:00,56.23,56.23,56.17,56.22,6400.0,34.3245,34.3245,34.2879,34.3184,6400.0
2005-05-02 11:40:00,56.22,56.23,56.17,56.17,12400.0,34.3184,34.3245,34.2879,34.2879,12400.0
2005-05-02 11:45:00,56.17,56.21,56.13,56.2,31300.0,34.2879,34.3123,34.2635,34.3062,31300.0
2005-05-02 11:50:00,56.17,56.2,56.12,56.12,23200.0,34.2879,34.3062,34.2573,34.2573,23200.0
2005-05-02 11:55:00,56.14,56.17,56.08,56.12,21800.0,34.2696,34.2879,34.2329,34.2573,21800.0
2005-05-02 12:00:00,56.11,56.11,56.03,56.04,55900.0,34.2512,34.2512,34.2024,34.2085,55900.0
2005-05-02 12:05:00,56.06,56.11,56.05,56.11,19400.0,34.2207,34.2512,34.2146,34.2512,19400.0
2005-05-02 12:10:00,56.09,56.09,56.02,56.04,9700.0,34.239,34.239,34.1963,34.2085,9700.0
2005-05-02 12:15:00,56.03,56.07,56.03,56.07,5600.0,34.2024,34.2268,34.2024,34.2268,5600.0
2005-05-02 12:20:00,56.08,56.12,56.07,56.12,5600.0,34.2329,34.2573,34.2268,34.2573,5600.0
2005-05-02 12:25:00,56.12,56.14,56.11,56.13,9500.0,34.2573,34.2696,34.2512,34.2635,9500.0
2005-05-02 12:30:00,56.14,56.15,56.12,56.14,18600.0,34.2696,34.2757,34.2573,34.2696,18600.0
2005-05-02 12:35:00,56.14,56.14,56.11,56.12,8800.0,34.2696,34.2696,34.2512,34.2573,8800.0
2005-05-02 12:40:00,56.12,56.12,56.05,56.05,16000.0,34.2573,34.2573,34.2146,34.2146,16000.0
2005-05-02 12:45:00,56.05,56.05,56.01,56.01,48800.0,34.2146,34.2146,34.1902,34.1902,48800.0
2005-05-02 12:50:00,56.01,56.03,55.98,55.99,33500.0,34.1902,34.2024,34.1719,34.178,33500.0
2005-05-02 12:55:00,55.99,56.03,55.99,56.0,17100.0,34.178,34.2024,34.178,34.1841,17100.0
2005-05-02 13:00:00,56.0,56.01,56.0,56.0,13000.0,34.1841,34.1902,34.1841,34.1841,13000.0
2005-05-02 13:05:00,56.0,56.05,56.0,56.04,19200.0,34.1841,34.2146,34.1841,34.2085,19200.0
2005-05-02 13:10:00,56.05,56.06,56.04,56.04,10000.0,34.2146,34.2207,34.2085,34.2085,10000.0
2005-05-02 13:15:00,56.04,56.04,56.0,56.01,19700.0,34.2085,34.2085,34.1841,34.1902,19700.0
2005-05-02 13:20:00,56.02,56.05,56.01,56.05,15200.0,34.1963,34.2146,34.1902,34.2146,15200.0
2005-05-02 13:25:00,56.05,56.06,56.04,56.04,25600.0,34.2146,34.2207,34.2085,34.2085,25600.0
2005-05-02 13:30:00,56.04,56.04,56.01,56.02,25000.0,34.2085,34.2085,34.1902,34.1963,25000.0
2005-05-02 13:35:00,56.04,56.04,55.95,55.98,50600.0,34.2085,34.2085,34.1536,34.1719,50600.0
2005-05-02 13:40:00,55.97,55.98,55.86,55.86,26200.0,34.1658,34.1719,34.0986,34.0986,26200.0
2005-05-02 13:45:00,55.87,55.95,55.86,55.94,14100.0,34.1047,34.1536,34.0986,34.1475,14100.0
2005-05-02 13:50:00,55.93,56.04,55.93,56.01,13500.0,34.1414,34.2085,34.1414,34.1902,13500.0
2005-05-02 13:55:00,56.01,56.03,55.92,55.96,15500.0,34.1902,34.2024,34.1353,34.1597,15500.0
2005-05-02 14:00:00,55.96,55.96,55.77,55.79,25300.0,34.1597,34.1597,34.0437,34.0559,25300.0
2005-05-02 14:05:00,55.79,55.87,55.77,55.85,15700.0,34.0559,34.1047,34.0437,34.0925,15700.0
2005-05-02 14:10:00,55.85,55.91,55.85,55.88,53400.0,34.0925,34.1292,34.0925,34.1108,53400.0
2005-05-02 14:15:00,55.88,55.91,55.84,55.87,33600.0,34.1108,34.1292,34.0864,34.1047,33600.0
2005-05-02 14:20:00,55.89,55.91,55.89,55.89,10700.0,34.1169,34.1292,34.1169,34.1169,10700.0
2005-05-02 14:25:00,55.9,55.96,55.9,55.96,16900.0,34.1231,34.1597,34.1231,34.1597,16900.0
2005-05-02 14:30:00,55.95,55.97,55.93,55.94,27100.0,34.1536,34.1658,34.1414,34.1475,27100.0
2005-05-02 14:35:00,55.94,55.98,55.9,55.97,109500.0,34.1475,34.1719,34.1231,34.1658,109500.0
2005-05-02 14:40:00,55.97,55.98,55.95,55.95,48900.0,34.1658,34.1719,34.1536,34.1536,48900.0
2005-05-02 14:45:00,55.95,56.0,55.93,55.94,24900.0,34.1536,34.1841,34.1414,34.1475,24900.0
2005-05-02 14:50:00,55.94,56.0,55.93,55.96,32400.0,34.1475,34.1841,34.1414,34.1597,32400.0
2005-05-02 14:55:00,55.96,55.98,55.93,55.96,52600.0,34.1597,34.1719,34.1414,34.1597,52600.0
2005-05-02 15:00:00,55.98,55.98,55.94,55.96,34700.0,34.1719,34.1719,34.1475,34.1597,34700.0
2005-05-02 15:05:00,55.97,55.99,55.93,55.95,60700.0,34.1658,34.178,34.1414,34.1536,60700.0
2005-05-02 15:10:00,55.95,55.95,55.94,55.95,31000.0,34.1536,34.1536,34.1475,34.1536,31000.0
2005-05-02 15:15:00,55.95,55.95,55.92,55.92,53200.0,34.1536,34.1536,34.1353,34.1353,53200.0
2005-05-02 15:20:00,55.92,55.95,55.85,55.88,128200.0,34.1353,34.1536,34.0925,34.1108,128200.0
2005-05-02 15:25:00,55.88,55.92,55.88,55.9,33300.0,34.1108,34.1353,34.1108,34.1231,33300.0
2005-05-02 15:30:00,55.9,55.98,55.9,55.97,40600.0,34.1231,34.1719,34.1231,34.1658,40600.0
2005-05-02 15:35:00,55.97,55.98,55.93,55.94,24200.0,34.1658,34.1719,34.1414,34.1475,24200.0
2005-05-02 15:40:00,55.94,55.96,55.88,55.96,84700.0,34.1475,34.1597,34.1108,34.1597,84700.0
2005-05-02 15:45:00,55.97,55.97,55.89,55.92,63300.0,34.1658,34.1658,34.1169,34.1353,63300.0
2005-05-02 15:50:00,55.92,55.94,55.85,55.93,88700.0,34.1353,34.1475,34.0925,34.1414,88700.0
2005-05-02 15:55:00,55.94,55.95,55.85,55.89,231200.0,34.1475,34.1536,34.0925,34.1169,231200.0
2005-05-03 09:30:00,55.95,55.98,55.91,55.97,46900.0,34.1536,34.1719,34.1292,34.1658,46900.0
2005-05-03 09:35:00,55.97,56.14,55.95,56.1,16800.0,34.1658,34.2696,34.1536,34.2451,16800.0
2005-05-03 09:40:00,56.08,56.1,55.99,56.04,41600.0,34.2329,34.2451,34.178,34.2085,41600.0
2005-05-03 09:45:00,56.04,56.05,55.96,55.96,81500.0,34.2085,34.2146,34.1597,34.1597,81500.0
2005-05-03 09:50:00,55.96,56.01,55.96,56.0,63200.0,34.1597,34.1902,34.1597,34.1841,63200.0
2005-05-03 09:55:00,56.0,56.05,55.98,56.05,42700.0,34.1841,34.2146,34.1719,34.2146,42700.0
2005-05-03 10:00:00,56.05,56.06,55.87,55.87,40900.0,34.2146,34.2207,34.1047,34.1047,40900.0
2005-05-03 10:05:00,55.87,55.87,55.75,55.76,25700.0,34.1047,34.1047,34.0315,34.0376,25700.0
2005-05-03 10:10:00,55.77,55.8,55.75,55.75,30100.0,34.0437,34.062,34.0315,34.0315,30100.0
2005-05-03 10:15:00,55.75,55.76,55.67,55.68,46100.0,34.0315,34.0376,33.9827,33.9888,46100.0
2005-05-03 10:20:00,55.68,55.73,55.54,55.54,41900.0,33.9888,34.0193,33.9033,33.9033,41900.0
2005-05-03 10:25:00,55.51,55.68,55.51,55.68,56200.0,33.885,33.9888,33.885,33.9888,56200.0
2005-05-03 10:30:00,55.67,55.67,55.59,55.66,35100.0,33.9827,33.9827,33.9338,33.9765,35100.0
2005-05-03 10:35:00,55.65,55.66,55.57,55.61,48200.0,33.9704,33.9765,33.9216,33.946,48200.0
2005-05-03 10:40:00,55.61,55.67,55.59,55.59,71500.0,33.946,33.9827,33.9338,33.9338,71500.0
2005-05-03 10:45:00,55.6,55.65,55.48,55.5,32700.0,33.9399,33.9704,33.8667,33.8789,32700.0
2005-05-03 10:50:00,55.49,55.81,55.4,55.46,45500.0,33.8728,34.0681,33.8178,33.8545,45500.0
2005-05-03 10:55:00,55.46,55.53,55.46,55.53,27200.0,33.8545,33.8972,33.8545,33.8972,27200.0
2005-05-03 11:00:00,55.55,55.67,55.55,55.67,28700.0,33.9094,33.9827,33.9094,33.9827,28700.0
2005-05-03 11:05:00,55.67,55.77,55.67,55.77,22500.0,33.9827,34.0437,33.9827,34.0437,22500.0
2005-05-03 11:10:00,55.77,55.78,55.75,55.77,46800.0,34.0437,34.0498,34.0315,34.0437,46800.0
2005-05-03 11:15:00,55.76,55.86,55.76,55.86,24400.0,34.0376,34.0986,34.0376,34.0986,24400.0
2005-05-03 11:20:00,55.87,55.9,55.87,55.9,17400.0,34.1047,34.1231,34.1047,34.1231,17400.0
2005-05-03 11:25:00,55.89,55.9,55.86,55.89,21000.0,34.1169,34.1231,34.0986,34.1169,21000.0
2005-05-03 11:30:00,55.89,55.93,55.85,55.93,10300.0,34.1169,34.1414,34.0925,34.1414,10300.0
2005-05-03 11:35:00,55.93,55.99,55.93,55.98,9400.0,34.1414,34.178,34.1414,34.1719,9400.0
2005-05-03 11:40:00,55.99,56.0,55.98,55.98,9300.0,34.178,34.1841,34.1719,34.1719,9300.0
2005-05-03 11:45:00,55.99,56.03,55.96,55.97,33300.0,34.178,34.2024,34.1597,34.1658,33300.0
2005-05-03 11:50:00,55.98,55.98,55.91,55.95,8400.0,34.1719,34.1719,34.1292,34.1536,8400.0
2005-05-03 11:55:00,55.94,55.95,55.93,55.94,4900.0,34.1475,34.1536,34.1414,34.1475,4900.0
2005-05-03 12:00:00,55.93,55.96,55.9,55.95,8100.0,34.1414,34.1597,34.1231,34.1536,8100.0
2005-05-03 12:05:00,55.95,56.01,55.95,55.99,44700.0,34.1536,34.1902,34.1536,34.178,44700.0
2005-05-03 12:10:00,55.97,55.98,55.95,55.98,5000.0,34.1658,34.1719,34.1536,34.1719,5000.0
2005-05-03 12:15:00,55.98,56.04,55.98,56.04,14900.0,34.1719,34.2085,34.1719,34.2085,14900.0
2005-05-03 12:20:00,56.04,56.08,55.98,55.99,32400.0,34.2085,34.2329,34.1719,34.178,32400.0
2005-05-03 12:25:00,55.99,56.0,55.96,56.0,11200.0,34.178,34.1841,34.1597,34.1841,11200.0
2005-05-03 12:30:00,56.0,56.03,55.99,56.03,8000.0,34.1841,34.2024,34.178,34.2024,8000.0
2005-05-03 12:35:00,56.04,56.08,56.04,56.05,60000.0,34.2085,34.2329,34.2085,34.2146,60000.0
2005-05-03 12:40:00,56.05,56.12,56.05,56.11,73600.0,34.2146,34.2573,34.2146,34.2512,73600.0
2005-05-03 12:45:00,56.12,56.15,56.04,56.06,85200.0,34.2573,34.2757,34.2085,34.2207,85200.0
2005-05-03 12:50:00,56.07,56.07,56.0,56.03,27000.0,34.2268,34.2268,34.1841,34.2024,27000.0
2005-05-03 12:55:00,56.03,56.04,55.99,56.04,22600.0,34.2024,34.2085,34.178,34.2085,22600.0
2005-05-03 13:00:00,56.02,56.08,56.02,56.08,8300.0,34.1963,34.2329,34.1963,34.2329,8300.0
2005-05-03 13:05:00,56.07,56.13,56.07,56.13,13100.0,34.2268,34.2635,34.2268,34.2635,13100.0
2005-05-03 13:10:00,56.13,56.13,56.03,56.03,25900.0,34.2635,34.2635,34.2024,34.2024,25900.0
2005-05-03 13:15:00,56.05,56.07,56.02,56.04,27600.0,34.2146,34.2268,34.1963,34.2085,27600.0
2005-05-03 13:20:00,56.03,56.03,55.98,55.99,8100.0,34.2024,34.2024,34.1719,34.178,8100.0
2005-05-03 13:25:00,56.0,56.03,55.98,56.01,17000.0,34.1841,34.2024,34.1719,34.1902,17000.0
2005-05-03 13:30:00,56.0,56.02,55.97,55.99,14900.0,34.1841,34.1963,34.1658,34.178,14900.0
2005-05-03 13:35:00,55.98,56.0,55.97,56.0,28000.0,34.1719,34.1841,34.1658,34.1841,28000.0
2005-05-03 13:40:00,55.99,56.02,55.98,55.99,15100.0,34.178,34.1963,34.1719,34.178,15100.0
2005-05-03 13:45:00,55.98,56.02,55.95,56.01,22300.0,34.1719,34.1963,34.1536,34.1902,22300.0
2005-05-03 13:50:00,56.01,56.08,56.0,56.06,17300.0,34.1902,34.2329,34.1841,34.2207,17300.0
2005-05-03 13:55:00,56.06,56.09,56.04,56.09,14000.0,34.2207,34.239,34.2085,34.239,14000.0
2005-05-03 14:00:00,56.09,56.11,56.06,56.06,22800.0,34.239,34.2512,34.2207,34.2207,22800.0
2005-05-03 14:05:00,56.08,56.15,56.08,56.15,7500.0,34.2329,34.2757,34.2329,34.2757,7500.0
2005-05-03 14:10:00,56.14,56.21,56.14,56.19,15300.0,34.2696,34.3123,34.2696,34.3001,15300.0
2005-05-03 14:15:00,56.19,56.22,55.96,56.0,56200.0,34.3001,34.3184,34.1597,34.1841,56200.0
2005-05-03 14:20:00,56.01,56.14,55.99,56.14,37200.0,34.1902,34.2696,34.178,34.2696,37200.0
2005-05-03 14:25:00,56.14,56.18,56.03,56.03,36600.0,34.2696,34.294,34.2024,34.2024,36600.0
2005-05-03 14:30:00,56.03,56.14,56.02,56.11,78900.0,34.2024,34.2696,34.1963,34.2512,78900.0
2005-05-03 14:35:00,56.1,56.22,56.1,56.14,169100.0,34.2451,34.3184,34.2451,34.2696,169100.0
2005-05-03 14:40:00,56.14,56.15,56.09,56.12,42900.0,34.2696,34.2757,34.239,34.2573,42900.0
2005-05-03 14:45:00,56.12,56.15,56.05,56.1,41500.0,34.2573,34.2757,34.2146,34.2451,41500.0
2005-05-03 14:50:00,56.09,56.1,56.02,56.08,33700.0,34.239,34.2451,34.1963,34.2329,33700.0
2005-05-03 14:55:00,56.08,56.1,56.05,56.07,37000.0,34.2329,34.2451,34.2146,34.2268,37000.0
2005-05-03 15:00:00,56.08,56.08,55.9,55.92,75200.0,34.2329,34.2329,34.1231,34.1353,75200.0
2005-05-03 15:05:00,55.94,55.95,55.75,55.83,91400.0,34.1475,34.1536,34.0315,34.0803,91400.0
2005-05-03 15:10:00,55.85,55.92,55.84,55.89,41700.0,34.0925,34.1353,34.0864,34.1169,41700.0
2005-05-03 15:15:00,55.87,55.96,55.85,55.89,66500.0,34.1047,34.1597,34.0925,34.1169,66500.0
2005-05-03 15:20:00,55.89,55.98,55.86,55.91,32500.0,34.1169,34.1719,34.0986,34.1292,32500.0
2005-05-03 15:25:00,55.91,56.01,55.9,56.0,21400.0,34.1292,34.1902,34.1231,34.1841,21400.0
2005-05-03 15:30:00,56.01,56.02,55.93,55.96,45900.0,34.1902,34.1963,34.1414,34.1597,45900.0
2005-05-03 15:35:00,55.96,56.01,55.95,55.97,63500.0,34.1597,34.1902,34.1536,34.1658,63500.0
2005-05-03 15:40:00,55.97,56.01,55.95,56.01,63100.0,34.1658,34.1902,34.1536,34.1902,63100.0
2005-05-03 15:45:00,56.01,56.07,56.0,56.07,35400.0,34.1902,34.2268,34.1841,34.2268,35400.0
2005-05-03 15:50:00,56.05,56.09,55.97,56.01,57000.0,34.2146,34.239,34.1658,34.1902,57000.0
2005-05-03 15:55:00,56.01,56.14,55.94,56.14,179800.0,34.1902,34.2696,34.1475,34.2696,179800.0
2005-05-04 09:30:00,56.35,56.64,56.35,56.64,92700.0,34.3977,34.5748,34.3977,34.5748,92700.0
2005-05-04 09:35:00,56.63,56.71,56.57,56.62,51100.0,34.5687,34.6175,34.532,34.5626,51100.0
2005-05-04 09:40:00,56.61,56.79,56.61,56.64,67800.0,34.5565,34.6663,34.5565,34.5748,67800.0
2005-05-04 09:45:00,56.67,56.67,56.55,56.62,52200.0,34.5931,34.5931,34.5198,34.5626,52200.0
2005-05-04 09:50:00,56.62,56.69,56.59,56.63,61400.0,34.5626,34.6053,34.5442,34.5687,61400.0
2005-05-04 09:55:00,56.63,56.79,56.63,56.7,41100.0,34.5687,34.6663,34.5687,34.6114,41100.0
2005-05-04 10:00:00,56.74,56.8,56.64,56.77,64600.0,34.6358,34.6724,34.5748,34.6541,64600.0
2005-05-04 10:05:00,56.77,56.77,56.67,56.73,44900.0,34.6541,34.6541,34.5931,34.6297,44900.0
2005-05-04 10:10:00,56.75,56.8,56.74,56.76,26900.0,34.6419,34.6724,34.6358,34.648,26900.0
2005-05-04 10:15:00,56.75,56.82,56.75,56.81,43900.0,34.6419,34.6846,34.6419,34.6785,43900.0
2005-05-04 10:20:00,56.8,56.88,56.78,56.83,57200.0,34.6724,34.7213,34.6602,34.6908,57200.0
2005-05-04 10:25:00,56.8,56.83,56.78,56.78,31000.0,34.6724,34.6908,34.6602,34.6602,31000.0
2005-05-04 10:30:00,56.79,56.99,56.79,56.92,75900.0,34.6663,34.7884,34.6663,34.7457,75900.0
2005-05-04 10:35:00,56.92,57.02,56.89,56.97,204400.0,34.7457,34.8067,34.7274,34.7762,204400.0
2005-05-04 10:40:00,56.96,57.03,56.96,56.97,33300.0,34.7701,34.8128,34.7701,34.7762,33300.0
2005-05-04 10:45:00,56.97,56.99,56.92,56.94,16600.0,34.7762,34.7884,34.7457,34.7579,16600.0
2005-05-04 10:50:00,56.95,57.02,56.89,56.93,21600.0,34.764,34.8067,34.7274,34.7518,21600.0
2005-05-04 10:55:00,56.93,56.94,56.86,56.91,13700.0,34.7518,34.7579,34.7091,34.7396,13700.0
2005-05-04 11:00:00,56.91,56.94,56.89,56.93,24200.0,34.7396,34.7579,34.7274,34.7518,24200.0
2005-05-04 11:05:00,56.92,56.95,56.89,56.9,37200.0,34.7457,34.764,34.7274,34.7335,37200.0
2005-05-04 11:10:00,56.91,56.93,56.88,56.9,26500.0,34.7396,34.7518,34.7213,34.7335,26500.0
2005-05-04 11:15:00,56.91,57.0,56.9,57.0,19000.0,34.7396,34.7945,34.7335,34.7945,19000.0
2005-05-04 11:20:00,57.0,57.0,56.94,56.97,16700.0,34.7945,34.7945,34.7579,34.7762,16700.0
2005-05-04 11:25:00,56.97,57.1,56.96,57.08,28900.0,34.7762,34.8556,34.7701,34.8434,28900.0
2005-05-04 11:30:00,57.08,57.08,56.96,56.96,20700.0,34.8434,34.8434,34.7701,34.7701,20700.0
2005-05-04 11:35:00,56.97,57.07,56.97,57.05,16700.0,34.7762,34.8373,34.7762,34.825,16700.0
2005-05-04 11:40:00,57.05,57.06,57.0,57.06,12400.0,34.825,34.8312,34.7945,34.8312,12400.0
2005-05-04 11:45:00,57.04,57.09,57.0,57.01,10600.0,34.8189,34.8495,34.7945,34.8006,10600.0
2005-05-04 11:50:00,57.01,57.04,56.97,57.04,14600.0,34.8006,34.8189,34.7762,34.8189,14600.0
2005-05-04 11:55:00,57.04,57.04,56.99,57.0,14500.0,34.8189,34.8189,34.7884,34.7945,14500.0
2005-05-04 12:00:00,57.0,57.04,56.93,56.95,24100.0,34.7945,34.8189,34.7518,34.764,24100.0
2005-05-04 12:05:00,56.94,56.99,56.94,56.98,14100.0,34.7579,34.7884,34.7579,34.7823,14100.0
2005-05-04 12:10:00,56.95,57.02,56.92,56.97,45200.0,34.764,34.8067,34.7457,34.7762,45200.0
2005-05-04 12:15:00,56.98,57.03,56.98,57.03,19600.0,34.7823,34.8128,34.7823,34.8128,19600.0
2005-05-04 12:20:00,57.03,57.07,56.95,57.0,42400.0,34.8128,34.8373,34.764,34.7945,42400.0
2005-05-04 12:25:00,57.01,57.01,56.94,56.96,10200.0,34.8006,34.8006,34.7579,34.7701,10200.0
2005-05-04 12:30:00,56.97,57.14,56.97,57.09,27900.0,34.7762,34.88,34.7762,34.8495,27900.0
2005-05-04 12:35:00,57.08,57.12,57.05,57.08,9300.0,34.8434,34.8678,34.825,34.8434,9300.0
2005-05-04 12:40:00,57.07,57.07,57.03,57.04,6400.0,34.8373,34.8373,34.8128,34.8189,6400.0
2005-05-04 12:45:00,57.04,57.07,57.04,57.07,5100.0,34.8189,34.8373,34.8189,34.8373,5100.0
2005-05-04 12:50:00,57.08,57.09,57.03,57.09,17500.0,34.8434,34.8495,34.8128,34.8495,17500.0
2005-05-04 12:55:00,57.08,57.16,57.08,57.14,13500.0,34.8434,34.8922,34.8434,34.88,13500.0
2005-05-04 13:00:00,57.14,57.17,57.14,57.16,12700.0,34.88,34.8983,34.88,34.8922,12700.0
2005-05-04 13:05:00,57.15,57.18,57.12,57.17,28200.0,34.8861,34.9044,34.8678,34.8983,28200.0
2005-05-04 13:10:00,57.18,57.19,57.14,57.16,25300.0,34.9044,34.9105,34.88,34.8922,25300.0
2005-05-04 13:15:00,57.16,57.18,57.12,57.15,17400.0,34.8922,34.9044,34.8678,34.8861,17400.0
2005-05-04 13:20:00,57.15,57.2,57.14,57.17,30800.0,34.8861,34.9166,34.88,34.8983,30800.0
2005-05-04 13:25:00,57.17,57.25,57.17,57.23,35300.0,34.8983,34.9471,34.8983,34.9349,35300.0
2005-05-04 13:30:00,57.22,57.22,57.16,57.17,7600.0,34.9288,34.9288,34.8922,34.8983,7600.0
2005-05-04 13:35:00,57.17,57.19,57.15,57.18,9700.0,34.8983,34.9105,34.8861,34.9044,9700.0
2005-05-04 13:40:00,57.18,57.21,57.17,57.19,5600.0,34.9044,34.9227,34.8983,34.9105,5600.0
2005-05-04 13:45:00,57.19,57.24,57.15,57.19,116700.0,34.9105,34.941,34.8861,34.9105,116700.0
2005-05-04 13:50:00,57.19,57.35,57.17,57.34,47500.0,34.9105,35.0082,34.8983,35.0021,47500.0
2005-05-04 13:55:00,57.34,57.36,57.28,57.28,39000.0,35.0021,35.0143,34.9654,34.9654,39000.0
2005-05-04 14:00:00,57.28,57.35,57.22,57.26,30000.0,34.9654,35.0082,34.9288,34.9532,30000.0
2005-05-04 14:05:00,57.26,57.3,57.24,57.3,18600.0,34.9532,34.9777,34.941,34.9777,18600.0
2005-05-04 14:10:00,57.27,57.32,57.24,57.26,32200.0,34.9593,34.9899,34.941,34.9532,32200.0
2005-05-04 14:15:00,57.25,57.33,57.25,57.28,17900.0,34.9471,34.996,34.9471,34.9654,17900.0
2005-05-04 14:20:00,57.28,57.32,57.26,57.26,20600.0,34.9654,34.9899,34.9532,34.9532,20600.0
2005-05-04 14:25:00,57.26,57.29,57.26,57.29,9400.0,34.9532,34.9716,34.9532,34.9716,9400.0
2005-05-04 14:30:00,57.28,57.3,57.26,57.28,20000.0,34.9654,34.9777,34.9532,34.9654,20000.0
2005-05-04 14:35:00,57.26,57.27,57.2,57.23,64700.0,34.9532,34.9593,34.9166,34.9349,64700.0
2005-05-04 14:40:00,57.24,57.27,57.22,57.26,26200.0,34.941,34.9593,34.9288,34.9532,26200.0
2005-05-04 14:45:00,57.25,57.28,57.24,57.24,28900.0,34.9471,34.9654,34.941,34.941,28900.0
2005-05-04 14:50:00,57.24,57.25,57.21,57.22,16300.0,34.941,34.9471,34.9227,34.9288,16300.0
2005-05-04 14:55:00,57.22,57.28,57.2,57.28,24800.0,34.9288,34.9654,34.9166,34.9654,24800.0
2005-05-04 15:00:00,57.27,57.27,57.23,57.24,25700.0,34.9593,34.9593,34.9349,34.941,25700.0
2005-05-04 15:05:00,57.24,57.26,57.22,57.23,26200.0,34.941,34.9532,34.9288,34.9349,26200.0
2005-05-04 15:10:00,57.23,57.26,57.21,57.25,42500.0,34.9349,34.9532,34.9227,34.9471,42500.0
2005-05-04 15:15:00,57.25,57.28,57.24,57.25,26600.0,34.9471,34.9654,34.941,34.9471,26600.0
2005-05-04 15:20:00,57.25,57.26,57.24,57.26,63000.0,34.9471,34.9532,34.941,34.9532,63000.0
2005-05-04 15:25:00,57.27,57.35,57.27,57.31,38900.0,34.9593,35.0082,34.9593,34.9838,38900.0
2005-05-04 15:30:00,57.3,57.32,57.27,57.27,102200.0,34.9777,34.9899,34.9593,34.9593,102200.0
2005-05-04 15:35:00,57.28,57.34,57.27,57.31,67700.0,34.9654,35.0021,34.9593,34.9838,67700.0
2005-05-04 15:40:00,57.31,57.4,57.3,57.38,64000.0,34.9838,35.0387,34.9777,35.0265,64000.0
2005-05-04 15:45:00,57.37,57.39,57.34,57.36,65100.0,35.0204,35.0326,35.0021,35.0143,65100.0
2005-05-04 15:50:00,57.37,57.37,57.31,57.33,73000.0,35.0204,35.0204,34.9838,34.996,73000.0
2005-05-04 15:55:00,57.33,57.37,57.32,57.35,100600.0,34.996,35.0204,34.9899,35.0082,100600.0
2005-05-05 09:30:00,57.45,57.48,57.44,57.44,36700.0,35.0692,35.0875,35.0631,35.0631,36700.0
2005-05-05 09:35:00,57.41,57.42,57.2,57.24,45300.0,35.0448,35.0509,34.9166,34.941,45300.0
2005-05-05 09:40:00,57.19,57.25,57.18,57.25,53800.0,34.9105,34.9471,34.9044,34.9471,53800.0
2005-05-05 09:45:00,57.25,57.5,57.25,57.38,50700.0,34.9471,35.0997,34.9471,35.0265,50700.0
2005-05-05 09:50:00,57.35,57.47,57.33,57.45,31300.0,35.0082,35.0814,34.996,35.0692,31300.0
2005-05-05 09:55:00,57.45,57.48,57.39,57.42,27300.0,35.0692,35.0875,35.0326,35.0509,27300.0
2005-05-05 10:00:00,57.42,57.5,57.41,57.44,64000.0,35.0509,35.0997,35.0448,35.0631,64000.0
2005-05-05 10:05:00,57.44,57.5,57.42,57.43,123800.0,35.0631,35.0997,35.0509,35.057,123800.0
2005-05-05 10:10:00,57.42,57.5,57.42,57.48,45900.0,35.0509,35.0997,35.0509,35.0875,45900.0
2005-05-05 10:15:00,57.5,57.58,57.41,57.41,42000.0,35.0997,35.1486,35.0448,35.0448,42000.0
2005-05-05 10:20:00,57.4,57.55,57.4,57.51,60000.0,35.0387,35.1303,35.0387,35.1058,60000.0
2005-05-05 10:25:00,57.49,57.49,57.4,57.4,34000.0,35.0936,35.0936,35.0387,35.0387,34000.0
2005-05-05 10:30:00,57.4,57.45,57.39,57.43,44300.0,35.0387,35.0692,35.0326,35.057,44300.0
2005-05-05 10:35:00,57.42,57.5,57.42,57.44,36900.0,35.0509,35.0997,35.0509,35.0631,36900.0
2005-05-05 10:40:00,57.45,57.58,57.44,57.52,34300.0,35.0692,35.1486,35.0631,35.1119,34300.0
2005-05-05 10:45:00,57.52,57.55,57.48,57.49,21500.0,35.1119,35.1303,35.0875,35.0936,21500.0
2005-05-05 10:50:00,57.49,57.49,57.42,57.42,17200.0,35.0936,35.0936,35.0509,35.0509,17200.0
2005-05-05 10:55:00,57.4,57.47,57.4,57.47,9800.0,35.0387,35.0814,35.0387,35.0814,9800.0
2005-05-05 11:00:00,57.49,57.54,57.49,57.53,17400.0,35.0936,35.1242,35.0936,35.1181,17400.0
2005-05-05 11:05:00,57.54,57.58,57.51,57.52,26800.0,35.1242,35.1486,35.1058,35.1119,26800.0
2005-05-05 11:10:00,57.51,57.59,57.5,57.57,19600.0,35.1058,35.1547,35.0997,35.1425,19600.0
2005-05-05 11:15:00,57.57,57.57,57.5,57.51,19600.0,35.1425,35.1425,35.0997,35.1058,19600.0
2005-05-05 11:20:00,57.51,57.53,57.5,57.5,12700.0,35.1058,35.1181,35.0997,35.0997,12700.0
2005-05-05 11:25:00,57.5,57.52,57.47,57.5,53900.0,35.0997,35.1119,35.0814,35.0997,53900.0
2005-05-05 11:30:00,57.5,57.53,57.49,57.52,28000.0,35.0997,35.1181,35.0936,35.1119,28000.0
2005-05-05 11:35:00,57.52,57.57,57.51,57.53,6700.0,35.1119,35.1425,35.1058,35.1181,6700.0
2005-05-05 11:40:00,57.54,57.62,57.54,57.61,11900.0,35.1242,35.173,35.1242,35.1669,11900.0
2005-05-05 11:45:00,57.61,57.63,57.57,57.61,23300.0,35.1669,35.1791,35.1425,35.1669,23300.0
2005-05-05 11:50:00,57.61,57.69,57.6,57.68,40400.0,35.1669,35.2157,35.1608,35.2096,40400.0
2005-05-05 11:55:00,57.68,57.75,57.66,57.74,22700.0,35.2096,35.2523,35.1974,35.2462,22700.0
2005-05-05 12:00:00,57.74,57.82,57.69,57.69,51700.0,35.2462,35.2951,35.2157,35.2157,51700.0
2005-05-05 12:05:00,57.71,57.71,57.64,57.65,14800.0,35.2279,35.2279,35.1852,35.1913,14800.0
2005-05-05 12:10:00,57.65,57.65,57.6,57.6,13100.0,35.1913,35.1913,35.1608,35.1608,13100.0
2005-05-05 12:15:00,57.6,57.6,57.54,57.56,19500.0,35.1608,35.1608,35.1242,35.1364,19500.0
2005-05-05 12:20:00,57.55,57.56,57.52,57.53,30300.0,35.1303,35.1364,35.1119,35.1181,30300.0
2005-05-05 12:25:00,57.53,57.53,57.5,57.51,23700.0,35.1181,35.1181,35.0997,35.1058,23700.0
2005-05-05 12:30:00,57.52,57.52,57.48,57.49,11300.0,35.1119,35.1119,35.0875,35.0936,11300.0
2005-05-05 12:35:00,57.49,57.52,57.39,57.39,26600.0,35.0936,35.1119,35.0326,35.0326,26600.0
2005-05-05 12:40:00,57.39,57.39,57.29,57.3,54400.0,35.0326,35.0326,34.9716,34.9777,54400.0
2005-05-05 12:45:00,57.32,57.34,57.11,57.13,67400.0,34.9899,35.0021,34.8617,34.8739,67400.0
2005-05-05 12:50:00,57.13,57.14,57.1,57.12,31000.0,34.8739,34.88,34.8556,34.8678,31000.0
2005-05-05 12:55:00,57.11,57.14,56.99,56.99,61300.0,34.8617,34.88,34.7884,34.7884,61300.0
2005-05-05 13:00:00,56.96,57.01,56.76,56.99,56200.0,34.7701,34.8006,34.648,34.7884,56200.0
2005-05-05 13:05:00,56.96,56.96,56.88,56.93,53000.0,34.7701,34.7701,34.7213,34.7518,53000.0
2005-05-05 13:10:00,56.89,57.0,56.89,56.96,40500.0,34.7274,34.7945,34.7274,34.7701,40500.0
2005-05-05 13:15:00,56.96,57.0,56.9,56.9,31000.0,34.7701,34.7945,34.7335,34.7335,31000.0
2005-05-05 13:20:00,56.9,56.98,56.87,56.87,37900.0,34.7335,34.7823,34.7152,34.7152,37900.0
2005-05-05 13:25:00,56.87,56.95,56.86,56.95,26500.0,34.7152,34.764,34.7091,34.764,26500.0
2005-05-05 13:30:00,56.95,57.04,56.95,57.04,17100.0,34.764,34.8189,34.764,34.8189,17100.0
2005-05-05 13:35:00,57.06,57.23,57.05,57.23,31700.0,34.8312,34.9349,34.825,34.9349,31700.0
2005-05-05 13:40:00,57.21,57.23,57.18,57.22,19300.0,34.9227,34.9349,34.9044,34.9288,19300.0
2005-05-05 13:45:00,57.24,57.24,57.05,57.13,46600.0,34.941,34.941,34.825,34.8739,46600.0
2005-05-05 13:50:00,57.13,57.17,57.07,57.11,18000.0,34.8739,34.8983,34.8373,34.8617,18000.0
2005-05-05 13:55:00,57.11,57.12,57.02,57.11,16700.0,34.8617,34.8678,34.8067,34.8617,16700.0
2005-05-05 14:00:00,57.11,57.15,57.05,57.15,16400.0,34.8617,34.8861,34.825,34.8861,16400.0
2005-05-05 14:05:00,57.13,57.18,57.13,57.14,9600.0,34.8739,34.9044,34.8739,34.88,9600.0
2005-05-05 14:10:00,57.14,57.18,57.07,57.11,25600.0,34.88,34.9044,34.8373,34.8617,25600.0
2005-05-05 14:15:00,57.13,57.16,57.12,57.15,18600.0,34.8739,34.8922,34.8678,34.8861,18600.0
2005-05-05 14:20:00,57.17,57.26,57.16,57.2,19900.0,34.8983,34.9532,34.8922,34.9166,19900.0
2005-05-05 14:25:00,57.2,57.24,57.17,57.21,55700.0,34.9166,34.941,34.8983,34.9227,55700.0
2005-05-05 14:30:00,57.22,57.28,57.19,57.28,42900.0,34.9288,34.9654,34.9105,34.9654,42900.0
2005-05-05 14:35:00,57.28,57.31,57.21,57.28,35100.0,34.9654,34.9838,34.9227,34.9654,35100.0
2005-05-05 14:40:00,57.28,57.4,57.25,57.31,35500.0,34.9654,35.0387,34.9471,34.9838,35500.0
2005-05-05 14:45:00,57.3,57.42,57.28,57.4,31000.0,34.9777,35.0509,34.9654,35.0387,31000.0
2005-05-05 14:50:00,57.4,57.42,57.31,57.31,38200.0,35.0387,35.0509,34.9838,34.9838,38200.0
2005-05-05 14:55:00,57.3,57.38,57.3,57.33,63500.0,34.9777,35.0265,34.9777,34.996,63500.0
2005-05-05 15:00:00,57.31,57.4,57.28,57.33,55700.0,34.9838,35.0387,34.9654,34.996,55700.0
2005-05-05 15:05:00,57.32,57.38,57.26,57.38,44600.0,34.9899,35.0265,34.9532,35.0265,44600.0
2005-05-05 15:10:00,57.39,57.47,57.37,57.37,45100.0,35.0326,35.0814,35.0204,35.0204,45100.0
2005-05-05 15:15:00,57.35,57.42,57.35,57.41,22300.0,35.0082,35.0509,35.0082,35.0448,22300.0
2005-05-05 15:20:00,57.41,57.47,57.4,57.43,31400.0,35.0448,35.0814,35.0387,35.057,31400.0
2005-05-05 15:25:00,57.45,57.5,57.45,57.5,97700.0,35.0692,35.0997,35.0692,35.0997,97700.0
2005-05-05 15:30:00,57.5,57.59,57.48,57.59,92700.0,35.0997,35.1547,35.0875,35.1547,92700.0
2005-05-05 15:35:00,57.59,57.73,57.59,57.7,77500.0,35.1547,35.2401,35.1547,35.2218,77500.0
2005-05-05 15:40:00,57.68,57.7,57.55,57.55,56500.0,35.2096,35.2218,35.1303,35.1303,56500.0
2005-05-05 15:45:00,57.56,57.56,57.48,57.49,36300.0,35.1364,35.1364,35.0875,35.0936,36300.0
2005-05-05 15:50:00,57.47,57.51,57.47,57.5,85700.0,35.0814,35.1058,35.0814,35.0997,85700.0
2005-05-05 15:55:00,57.49,57.5,57.42,57.49,165900.0,35.0936,35.0997,35.0509,35.0936,165900.0
2005-05-06 09:30:00,57.6,57.65,57.55,57.55,70100.0,35.1608,35.1913,35.1303,35.1303,70100.0
2005-05-06 09:35:00,57.56,57.58,57.38,57.44,22500.0,35.1364,35.1486,35.0265,35.0631,22500.0
2005-05-06 09:40:00,57.43,57.61,57.43,57.47,30300.0,35.057,35.1669,35.057,35.0814,30300.0
2005-05-06 09:45:00,57.47,57.55,57.38,57.38,63200.0,35.0814,35.1303,35.0265,35.0265,63200.0
2005-05-06 09:50:00,57.4,57.72,57.38,57.72,78200.0,35.0387,35.234,35.0265,35.234,78200.0
2005-05-06 09:55:00,57.74,57.82,57.68,57.81,75700.0,35.2462,35.2951,35.2096,35.289,75700.0
2005-05-06 10:00:00,57.78,57.85,57.73,57.82,73600.0,35.2707,35.3134,35.2401,35.2951,73600.0
2005-05-06 10:05:00,57.83,57.9,57.73,57.77,48400.0,35.3012,35.3439,35.2401,35.2646,48400.0
2005-05-06 10:10:00,57.79,57.81,57.7,57.7,48200.0,35.2768,35.289,35.2218,35.2218,48200.0
2005-05-06 10:15:00,57.72,57.9,57.71,57.88,34100.0,35.234,35.3439,35.2279,35.3317,34100.0
2005-05-06 10:20:00,57.85,57.95,57.84,57.95,35400.0,35.3134,35.3744,35.3073,35.3744,35400.0
2005-05-06 10:25:00,57.91,57.96,57.85,57.9,39900.0,35.35,35.3805,35.3134,35.3439,39900.0
2005-05-06 10:30:00,57.86,57.89,57.78,57.85,27500.0,35.3195,35.3378,35.2707,35.3134,27500.0
2005-05-06 10:35:00,57.87,57.87,57.77,57.78,18000.0,35.3256,35.3256,35.2646,35.2707,18000.0
2005-05-06 10:40:00,57.77,57.77,57.73,57.73,65000.0,35.2646,35.2646,35.2401,35.2401,65000.0
2005-05-06 10:45:00,57.73,57.73,57.62,57.66,63600.0,35.2401,35.2401,35.173,35.1974,63600.0
2005-05-06 10:50:00,57.71,57.76,57.66,57.76,45100.0,35.2279,35.2585,35.1974,35.2585,45100.0
2005-05-06 10:55:00,57.76,57.89,57.75,57.89,25900.0,35.2585,35.3378,35.2523,35.3378,25900.0
2005-05-06 11:00:00,57.91,57.91,57.81,57.81,20300.0,35.35,35.35,35.289,35.289,20300.0
2005-05-06 11:05:00,57.81,57.81,57.74,57.75,19700.0,35.289,35.289,35.2462,35.2523,19700.0
2005-05-06 11:10:00,57.74,57.83,57.74,57.75,18300.0,35.2462,35.3012,35.2462,35.2523,18300.0
2005-05-06 11:15:00,57.75,57.81,57.75,57.8,19400.0,35.2523,35.289,35.2523,35.2829,19400.0
2005-05-06 11:20:00,57.81,57.85,57.79,57.79,16500.0,35.289,35.3134,35.2768,35.2768,16500.0
2005-05-06 11:25:00,57.85,57.85,57.74,57.74,21900.0,35.3134,35.3134,35.2462,35.2462,21900.0
2005-05-06 11:30:00,57.73,57.88,57.69,57.84,23400.0,35.2401,35.3317,35.2157,35.3073,23400.0
2005-05-06 11:35:00,57.85,57.86,57.82,57.86,13600.0,35.3134,35.3195,35.2951,35.3195,13600.0
2005-05-06 11:40:00,57.86,57.9,57.85,57.85,16800.0,35.3195,35.3439,35.3134,35.3134,16800.0
2005-05-06 11:45:00,57.85,57.87,57.71,57.74,42000.0,35.3134,35.3256,35.2279,35.2462,42000.0
2005-05-06 11:50:00,57.73,57.79,57.72,57.75,39400.0,35.2401,35.2768,35.234,35.2523,39400.0
2005-05-06 11:55:00,57.75,57.78,57.71,57.76,37800.0,35.2523,35.2707,35.2279,35.2585,37800.0
2005-05-06 12:00:00,57.75,57.76,57.6,57.62,33300.0,35.2523,35.2585,35.1608,35.173,33300.0
2005-05-06 12:05:00,57.65,57.67,57.63,57.64,12300.0,35.1913,35.2035,35.1791,35.1852,12300.0
2005-05-06 12:10:00,57.64,57.69,57.64,57.68,12600.0,35.1852,35.2157,35.1852,35.2096,12600.0
2005-05-06 12:15:00,57.69,57.75,57.68,57.69,20100.0,35.2157,35.2523,35.2096,35.2157,20100.0
2005-05-06 12:20:00,57.7,57.71,57.69,57.7,12400.0,35.2218,35.2279,35.2157,35.2218,12400.0
2005-05-06 12:25:00,57.7,57.77,57.7,57.76,10400.0,35.2218,35.2646,35.2218,35.2585,10400.0
2005-05-06 12:30:00,57.75,57.78,57.7,57.71,9100.0,35.2523,35.2707,35.2218,35.2279,9100.0
2005-05-06 12:35:00,57.72,57.75,57.7,57.71,16200.0,35.234,35.2523,35.2218,35.2279,16200.0
2005-05-06 12:40:00,57.7,57.73,57.67,57.68,86200.0,35.2218,35.2401,35.2035,35.2096,86200.0
2005-05-06 12:45:00,57.68,57.7,57.66,57.7,25600.0,35.2096,35.2218,35.1974,35.2218,25600.0
2005-05-06 12:50:00,57.71,57.74,57.71,57.73,5700.0,35.2279,35.2462,35.2279,35.2401,5700.0
2005-05-06 12:55:00,57.75,57.79,57.75,57.78,7900.0,35.2523,35.2768,35.2523,35.2707,7900.0
2005-05-06 13:00:00,57.78,57.81,57.76,57.79,8000.0,35.2707,35.289,35.2585,35.2768,8000.0
2005-05-06 13:05:00,57.79,57.79,57.7,57.7,8600.0,35.2768,35.2768,35.2218,35.2218,8600.0
2005-05-06 13:10:00,57.71,57.77,57.7,57.74,6500.0,35.2279,35.2646,35.2218,35.2462,6500.0
2005-05-06 13:15:00,57.75,57.78,57.74,57.76,5600.0,35.2523,35.2707,35.2462,35.2585,5600.0
2005-05-06 13:20:00,57.75,57.8,57.74,57.8,45100.0,35.2523,35.2829,35.2462,35.2829,45100.0
2005-05-06 13:25:00,57.79,57.87,57.77,57.85,21900.0,35.2768,35.3256,35.2646,35.3134,21900.0
2005-05-06 13:30:00,57.85,57.87,57.81,57.82,9900.0,35.3134,35.3256,35.289,35.2951,9900.0
2005-05-06 13:35:00,57.82,57.88,57.81,57.86,5700.0,35.2951,35.3317,35.289,35.3195,5700.0
2005-05-06 13:40:00,57.86,57.88,57.8,57.81,7300.0,35.3195,35.3317,35.2829,35.289,7300.0
2005-05-06 13:45:00,57.82,57.85,57.8,57.83,6400.0,35.2951,35.3134,35.2829,35.3012,6400.0
2005-05-06 13:50:00,57.83,57.83,57.76,57.77,4700.0,35.3012,35.3012,35.2585,35.2646,4700.0
2005-05-06 13:55:00,57.79,57.81,57.77,57.77,27700.0,35.2768,35.289,35.2646,35.2646,27700.0
2005-05-06 14:00:00,57.76,57.84,57.75,57.84,16100.0,35.2585,35.3073,35.2523,35.3073,16100.0
2005-05-06 14:05:00,57.84,57.9,57.83,57.86,19000.0,35.3073,35.3439,35.3012,35.3195,19000.0
2005-05-06 14:10:00,57.84,57.84,57.76,57.81,9800.0,35.3073,35.3073,35.2585,35.289,9800.0
2005-05-06 14:15:00,57.81,57.88,57.79,57.87,16000.0,35.289,35.3317,35.2768,35.3256,16000.0
2005-05-06 14:20:00,57.88,57.89,57.79,57.8,11400.0,35.3317,35.3378,35.2768,35.2829,11400.0
2005-05-06 14:25:00,57.8,57.84,57.76,57.8,23400.0,35.2829,35.3073,35.2585,35.2829,23400.0
2005-05-06 14:30:00,57.79,57.81,57.73,57.75,84100.0,35.2768,35.289,35.2401,35.2523,84100.0
2005-05-06 14:35:00,57.75,57.79,57.7,57.73,19500.0,35.2523,35.2768,35.2218,35.2401,19500.0
2005-05-06 14:40:00,57.73,57.75,57.71,57.71,31800.0,35.2401,35.2523,35.2279,35.2279,31800.0
2005-05-06 14:45:00,57.71,57.73,57.7,57.7,23500.0,35.2279,35.2401,35.2218,35.2218,23500.0
2005-05-06 14:50:00,57.7,57.72,57.68,57.68,35900.0,35.2218,35.234,35.2096,35.2096,35900.0
2005-05-06 14:55:00,57.68,57.73,57.67,57.72,16200.0,35.2096,35.2401,35.2035,35.234,16200.0
2005-05-06 15:00:00,57.72,57.77,57.7,57.7,33400.0,35.234,35.2646,35.2218,35.2218,33400.0
2005-05-06 15:05:00,57.7,57.71,57.67,57.69,46100.0,35.2218,35.2279,35.2035,35.2157,46100.0
2005-05-06 15:10:00,57.7,57.72,57.69,57.69,25700.0,35.2218,35.234,35.2157,35.2157,25700.0
2005-05-06 15:15:00,57.69,57.73,57.67,57.7,19100.0,35.2157,35.2401,35.2035,35.2218,19100.0
2005-05-06 15:20:00,57.71,57.73,57.69,57.7,21400.0,35.2279,35.2401,35.2157,35.2218,21400.0
2005-05-06 15:25:00,57.7,57.71,57.7,57.7,38300.0,35.2218,35.2279,35.2218,35.2218,38300.0
2005-05-06 15:30:00,57.7,57.7,57.65,57.66,77500.0,35.2218,35.2218,35.1913,35.1974,77500.0
2005-05-06 15:35:00,57.66,57.66,57.65,57.65,38300.0,35.1974,35.1974,35.1913,35.1913,38300.0
2005-05-06 15:40:00,57.65,57.69,57.65,57.65,51100.0,35.1913,35.2157,35.1913,35.1913,51100.0
2005-05-06 15:45:00,57.64,57.66,57.61,57.63,43500.0,35.1852,35.1974,35.1669,35.1791,43500.0
2005-05-06 15:50:00,57.64,57.66,57.6,57.6,50500.0,35.1852,35.1974,35.1608,35.1608,50500.0
2005-05-06 15:55:00,57.6,57.61,57.44,57.48,99700.0,35.1608,35.1669,35.0631,35.0875,99700.0
2005-05-09 09:30:00,56.6,56.7,56.54,56.57,186900.0,34.5504,34.6114,34.5137,34.532,186900.0
2005-05-09 09:35:00,56.57,56.67,56.55,56.56,80900.0,34.532,34.5931,34.5198,34.5259,80900.0
2005-05-09 09:40:00,56.56,56.75,56.55,56.74,61500.0,34.5259,34.6419,34.5198,34.6358,61500.0
2005-05-09 09:45:00,56.75,56.92,56.71,56.92,105000.0,34.6419,34.7457,34.6175,34.7457,105000.0
2005-05-09 09:50:00,56.91,57.0,56.76,56.84,139500.0,34.7396,34.7945,34.648,34.6969,139500.0
2005-05-09 09:55:00,56.83,56.89,56.79,56.81,109300.0,34.6908,34.7274,34.6663,34.6785,109300.0
2005-05-09 10:00:00,56.83,56.96,56.83,56.92,100800.0,34.6908,34.7701,34.6908,34.7457,100800.0
2005-05-09 10:05:00,56.92,57.16,56.92,57.11,69800.0,34.7457,34.8922,34.7457,34.8617,69800.0
2005-05-09 10:10:00,57.11,57.12,57.07,57.12,60800.0,34.8617,34.8678,34.8373,34.8678,60800.0
2005-05-09 10:15:00,57.12,57.18,57.12,57.17,35000.0,34.8678,34.9044,34.8678,34.8983,35000.0
2005-05-09 10:20:00,57.17,57.3,57.14,57.3,42000.0,34.8983,34.9777,34.88,34.9777,42000.0
2005-05-09 10:25:00,57.3,57.35,57.25,57.26,45100.0,34.9777,35.0082,34.9471,34.9532,45100.0
2005-05-09 10:30:00,57.25,57.32,57.25,57.31,34900.0,34.9471,34.9899,34.9471,34.9838,34900.0
2005-05-09 10:35:00,57.31,57.34,57.28,57.31,23500.0,34.9838,35.0021,34.9654,34.9838,23500.0
2005-05-09 10:40:00,57.3,57.31,57.23,57.23,25900.0,34.9777,34.9838,34.9349,34.9349,25900.0
2005-05-09 10:45:00,57.19,57.26,57.1,57.26,54300.0,34.9105,34.9532,34.8556,34.9532,54300.0
2005-05-09 10:50:00,57.25,57.3,57.22,57.24,28200.0,34.9471,34.9777,34.9288,34.941,28200.0
2005-05-09 10:55:00,57.24,57.3,57.19,57.3,42800.0,34.941,34.9777,34.9105,34.9777,42800.0
2005-05-09 11:00:00,57.28,57.31,57.24,57.29,27200.0,34.9654,34.9838,34.941,34.9716,27200.0
2005-05-09 11:05:00,57.31,57.35,57.27,57.34,20300.0,34.9838,35.0082,34.9593,35.0021,20300.0
2005-05-09 11:10:00,57.35,57.41,57.34,57.37,55600.0,35.0082,35.0448,35.0021,35.0204,55600.0
2005-05-09 11:15:00,57.37,57.37,57.28,57.3,28000.0,35.0204,35.0204,34.9654,34.9777,28000.0
2005-05-09 11:20:00,57.31,57.34,57.28,57.31,20100.0,34.9838,35.0021,34.9654,34.9838,20100.0
2005-05-09 11:25:00,57.31,57.38,57.31,57.33,25000.0,34.9838,35.0265,34.9838,34.996,25000.0
2005-05-09 11:30:00,57.33,57.45,57.31,57.43,46200.0,34.996,35.0692,34.9838,35.057,46200.0
2005-05-09 11:35:00,57.43,57.53,57.41,57.49,32500.0,35.057,35.1181,35.0448,35.0936,32500.0
2005-05-09 11:40:00,57.5,57.54,57.4,57.4,33700.0,35.0997,35.1242,35.0387,35.0387,33700.0
2005-05-09 11:45:00,57.34,57.34,57.25,57.34,62300.0,35.0021,35.0021,34.9471,35.0021,62300.0
2005-05-09 11:50:00,57.31,57.38,57.31,57.35,69100.0,34.9838,35.0265,34.9838,35.0082,69100.0
2005-05-09 11:55:00,57.37,57.4,57.36,57.38,22300.0,35.0204,35.0387,35.0143,35.0265,22300.0
2005-05-09 12:00:00,57.35,57.37,57.28,57.29,128800.0,35.0082,35.0204,34.9654,34.9716,128800.0
2005-05-09 12:05:00,57.27,57.34,57.27,57.28,62900.0,34.9593,35.0021,34.9593,34.9654,62900.0
2005-05-09 12:10:00,57.29,57.3,57.13,57.23,161300.0,34.9716,34.9777,34.8739,34.9349,161300.0
2005-05-09 12:15:00,57.24,57.28,57.22,57.25,19600.0,34.941,34.9654,34.9288,34.9471,19600.0
2005-05-09 12:20:00,57.25,57.3,57.23,57.3,9600.0,34.9471,34.9777,34.9349,34.9777,9600.0
2005-05-09 12:25:00,57.29,57.32,57.27,57.32,10000.0,34.9716,34.9899,34.9593,34.9899,10000.0
2005-05-09 12:30:00,57.31,57.31,57.25,57.25,22800.0,34.9838,34.9838,34.9471,34.9471,22800.0
2005-05-09 12:35:00,57.26,57.26,57.24,57.24,8300.0,34.9532,34.9532,34.941,34.941,8300.0
2005-05-09 12:40:00,57.24,57.28,57.22,57.24,16700.0,34.941,34.9654,34.9288,34.941,16700.0
2005-05-09 12:45:00,57.24,57.27,57.22,57.26,9500.0,34.941,34.9593,34.9288,34.9532,9500.0
2005-05-09 12:50:00,57.26,57.29,57.25,57.28,8700.0,34.9532,34.9716,34.9471,34.9654,8700.0
2005-05-09 12:55:00,57.26,57.29,57.26,57.29,12400.0,34.9532,34.9716,34.9532,34.9716,12400.0
2005-05-09 13:00:00,57.28,57.31,57.27,57.29,36200.0,34.9654,34.9838,34.9593,34.9716,36200.0
2005-05-09 13:05:00,57.28,57.3,57.26,57.26,15700.0,34.9654,34.9777,34.9532,34.9532,15700.0
2005-05-09 13:10:00,57.25,57.25,57.21,57.23,21800.0,34.9471,34.9471,34.9227,34.9349,21800.0
2005-05-09 13:15:00,57.22,57.28,57.21,57.27,14900.0,34.9288,34.9654,34.9227,34.9593,14900.0
2005-05-09 13:20:00,57.27,57.3,57.27,57.3,18300.0,34.9593,34.9777,34.9593,34.9777,18300.0
2005-05-09 13:25:00,57.29,57.3,57.28,57.29,20000.0,34.9716,34.9777,34.9654,34.9716,20000.0
2005-05-09 13:30:00,57.29,57.3,57.23,57.23,37300.0,34.9716,34.9777,34.9349,34.9349,37300.0
2005-05-09 13:35:00,57.23,57.24,57.21,57.21,20300.0,34.9349,34.941,34.9227,34.9227,20300.0
2005-05-09 13:40:00,57.22,57.29,57.22,57.25,39200.0,34.9288,34.9716,34.9288,34.9471,39200.0
2005-05-09 13:45:00,57.24,57.29,57.23,57.24,98000.0,34.941,34.9716,34.9349,34.941,98000.0
2005-05-09 13:50:00,57.25,57.28,57.22,57.23,34200.0,34.9471,34.9654,34.9288,34.9349,34200.0
2005-05-09 13:55:00,57.25,57.25,57.21,57.24,12100.0,34.9471,34.9471,34.9227,34.941,12100.0
2005-05-09 14:00:00,57.24,57.25,57.21,57.22,15600.0,34.941,34.9471,34.9227,34.9288,15600.0
2005-05-09 14:05:00,57.22,57.23,57.19,57.21,49300.0,34.9288,34.9349,34.9105,34.9227,49300.0
2005-05-09 14:10:00,57.21,57.24,57.2,57.24,17700.0,34.9227,34.941,34.9166,34.941,17700.0
2005-05-09 14:15:00,57.25,57.26,57.19,57.19,31800.0,34.9471,34.9532,34.9105,34.9105,31800.0
2005-05-09 14:20:00,57.19,57.22,57.19,57.19,40200.0,34.9105,34.9288,34.9105,34.9105,40200.0
2005-05-09 14:25:00,57.19,57.23,57.16,57.2,86900.0,34.9105,34.9349,34.8922,34.9166,86900.0
2005-05-09 14:30:00,57.2,57.24,57.18,57.21,23000.0,34.9166,34.941,34.9044,34.9227,23000.0
2005-05-09 14:35:00,57.22,57.23,57.19,57.2,40400.0,34.9288,34.9349,34.9105,34.9166,40400.0
2005-05-09 14:40:00,57.2,57.26,57.2,57.25,21800.0,34.9166,34.9532,34.9166,34.9471,21800.0
2005-05-09 14:45:00,57.24,57.28,57.23,57.26,16300.0,34.941,34.9654,34.9349,34.9532,16300.0
2005-05-09 14:50:00,57.26,57.27,57.24,57.25,61100.0,34.9532,34.9593,34.941,34.9471,61100.0
2005-05-09 14:55:00,57.24,57.26,57.23,57.23,16900.0,34.941,34.9532,34.9349,34.9349,16900.0
2005-05-09 15:00:00,57.23,57.24,57.19,57.19,30000.0,34.9349,34.941,34.9105,34.9105,30000.0
2005-05-09 15:05:00,57.19,57.2,57.16,57.19,29800.0,34.9105,34.9166,34.8922,34.9105,29800.0
2005-05-09 15:10:00,57.18,57.26,57.18,57.25,40500.0,34.9044,34.9532,34.9044,34.9471,40500.0
2005-05-09 15:15:00,57.24,57.26,57.21,57.23,27400.0,34.941,34.9532,34.9227,34.9349,27400.0
2005-05-09 15:20:00,57.23,57.25,57.22,57.23,22600.0,34.9349,34.9471,34.9288,34.9349,22600.0
2005-05-09 15:25:00,57.23,57.25,57.2,57.25,57800.0,34.9349,34.9471,34.9166,34.9471,57800.0
2005-05-09 15:30:00,57.25,57.29,57.23,57.27,39300.0,34.9471,34.9716,34.9349,34.9593,39300.0
2005-05-09 15:35:00,57.28,57.29,57.23,57.26,45500.0,34.9654,34.9716,34.9349,34.9532,45500.0
2005-05-09 15:40:00,57.25,57.29,57.25,57.26,67200.0,34.9471,34.9716,34.9471,34.9532,67200.0
2005-05-09 15:45:00,57.26,57.32,57.24,57.26,108000.0,34.9532,34.9899,34.941,34.9532,108000.0
2005-05-09 15:50:00,57.25,57.31,57.24,57.25,99900.0,34.9471,34.9838,34.941,34.9471,99900.0
2005-05-09 15:55:00,57.27,57.35,57.24,57.35,118100.0,34.9593,35.0082,34.941,35.0082,118100.0
2005-05-10 09:30:00,57.25,57.25,57.13,57.17,103200.0,34.9471,34.9471,34.8739,34.8983,103200.0
2005-05-10 09:35:00,57.18,57.3,57.05,57.1,60500.0,34.9044,34.9777,34.825,34.8556,60500.0
2005-05-10 09:40:00,57.03,57.12,57.02,57.12,33800.0,34.8128,34.8678,34.8067,34.8678,33800.0
2005-05-10 09:45:00,57.12,57.22,57.07,57.08,119400.0,34.8678,34.9288,34.8373,34.8434,119400.0
2005-05-10 09:50:00,57.08,57.08,56.92,56.94,62500.0,34.8434,34.8434,34.7457,34.7579,62500.0
2005-05-10 09:55:00,56.95,56.95,56.71,56.75,91400.0,34.764,34.764,34.6175,34.6419,91400.0
2005-05-10 10:00:00,56.75,56.78,56.67,56.78,138900.0,34.6419,34.6602,34.5931,34.6602,138900.0
2005-05-10 10:05:00,56.77,56.83,56.7,56.75,48500.0,34.6541,34.6908,34.6114,34.6419,48500.0
2005-05-10 10:10:00,56.76,56.85,56.75,56.8,47400.0,34.648,34.703,34.6419,34.6724,47400.0
2005-05-10 10:15:00,56.8,56.84,56.76,56.8,42300.0,34.6724,34.6969,34.648,34.6724,42300.0
2005-05-10 10:20:00,56.79,56.82,56.75,56.77,47100.0,34.6663,34.6846,34.6419,34.6541,47100.0
2005-05-10 10:25:00,56.77,56.98,56.77,56.98,38400.0,34.6541,34.7823,34.6541,34.7823,38400.0
2005-05-10 10:30:00,56.97,57.05,56.95,57.02,30100.0,34.7762,34.825,34.764,34.8067,30100.0
2005-05-10 10:35:00,57.04,57.04,56.95,56.97,29100.0,34.8189,34.8189,34.764,34.7762,29100.0
2005-05-10 10:40:00,56.95,57.04,56.89,56.96,49800.0,34.764,34.8189,34.7274,34.7701,49800.0
2005-05-10 10:45:00,56.97,56.97,56.87,56.96,46500.0,34.7762,34.7762,34.7152,34.7701,46500.0
2005-05-10 10:50:00,56.96,56.98,56.91,56.93,51600.0,34.7701,34.7823,34.7396,34.7518,51600.0
2005-05-10 10:55:00,56.93,56.94,56.81,56.84,18100.0,34.7518,34.7579,34.6785,34.6969,18100.0
2005-05-10 11:00:00,56.84,57.04,56.84,57.04,58000.0,34.6969,34.8189,34.6969,34.8189,58000.0
2005-05-10 11:05:00,57.04,57.1,56.99,57.01,83400.0,34.8189,34.8556,34.7884,34.8006,83400.0
2005-05-10 11:10:00,57.01,57.01,56.95,56.96,32900.0,34.8006,34.8006,34.764,34.7701,32900.0
2005-05-10 11:15:00,56.95,56.95,56.91,56.93,32700.0,34.764,34.764,34.7396,34.7518,32700.0
2005-05-10 11:20:00,56.93,56.96,56.89,56.89,29200.0,34.7518,34.7701,34.7274,34.7274,29200.0
2005-05-10 11:25:00,56.88,56.89,56.82,56.84,20500.0,34.7213,34.7274,34.6846,34.6969,20500.0
2005-05-10 11:30:00,56.83,56.91,56.81,56.91,27100.0,34.6908,34.7396,34.6785,34.7396,27100.0
2005-05-10 11:35:00,56.89,56.95,56.88,56.95,18900.0,34.7274,34.764,34.7213,34.764,18900.0
2005-05-10 11:40:00,56.94,56.97,56.94,56.95,94400.0,34.7579,34.7762,34.7579,34.764,94400.0
2005-05-10 11:45:00,56.94,56.95,56.85,56.85,45000.0,34.7579,34.764,34.703,34.703,45000.0
2005-05-10 11:50:00,56.85,56.87,56.8,56.82,34600.0,34.703,34.7152,34.6724,34.6846,34600.0
2005-05-10 11:55:00,56.81,56.84,56.8,56.83,23200.0,34.6785,34.6969,34.6724,34.6908,23200.0
2005-05-10 12:00:00,56.82,56.86,56.8,56.85,40300.0,34.6846,34.7091,34.6724,34.703,40300.0
2005-05-10 12:05:00,56.85,56.86,56.8,56.8,16400.0,34.703,34.7091,34.6724,34.6724,16400.0
2005-05-10 12:10:00,56.8,56.8,56.7,56.7,18900.0,34.6724,34.6724,34.6114,34.6114,18900.0
2005-05-10 12:15:00,56.7,56.81,56.7,56.78,23400.0,34.6114,34.6785,34.6114,34.6602,23400.0
2005-05-10 12:20:00,56.8,56.83,56.71,56.72,25400.0,34.6724,34.6908,34.6175,34.6236,25400.0
2005-05-10 12:25:00,56.71,56.77,56.7,56.76,14600.0,34.6175,34.6541,34.6114,34.648,14600.0
2005-05-10 12:30:00,56.76,56.8,56.75,56.8,12600.0,34.648,34.6724,34.6419,34.6724,12600.0
2005-05-10 12:35:00,56.8,56.87,56.79,56.87,11900.0,34.6724,34.7152,34.6663,34.7152,11900.0
2005-05-10 12:40:00,56.87,56.89,56.86,56.86,14500.0,34.7152,34.7274,34.7091,34.7091,14500.0
2005-05-10 12:45:00,56.85,57.01,56.85,57.0,21800.0,34.703,34.8006,34.703,34.7945,21800.0
2005-05-10 12:50:00,57.01,57.03,56.97,56.97,25700.0,34.8006,34.8128,34.7762,34.7762,25700.0
2005-05-10 12:55:00,56.97,56.98,56.89,56.92,56900.0,34.7762,34.7823,34.7274,34.7457,56900.0
2005-05-10 13:00:00,56.92,56.96,56.9,56.9,13700.0,34.7457,34.7701,34.7335,34.7335,13700.0
2005-05-10 13:05:00,56.9,56.9,56.85,56.85,14700.0,34.7335,34.7335,34.703,34.703,14700.0
2005-05-10 13:10:00,56.85,56.97,56.85,56.96,17100.0,34.703,34.7762,34.703,34.7701,17100.0
2005-05-10 13:15:00,56.94,56.98,56.93,56.97,12000.0,34.7579,34.7823,34.7518,34.7762,12000.0
2005-05-10 13:20:00,56.96,56.96,56.93,56.94,7600.0,34.7701,34.7701,34.7518,34.7579,7600.0
2005-05-10 13:25:00,56.93,57.07,56.93,57.05,28400.0,34.7518,34.8373,34.7518,34.825,28400.0
2005-05-10 13:30:00,57.04,57.14,57.02,57.13,49300.0,34.8189,34.88,34.8067,34.8739,49300.0
2005-05-10 13:35:00,57.1,57.1,56.99,57.07,73300.0,34.8556,34.8556,34.7884,34.8373,73300.0
2005-05-10 13:40:00,57.06,57.09,57.06,57.07,8300.0,34.8312,34.8495,34.8312,34.8373,8300.0
2005-05-10 13:45:00,57.06,57.07,56.99,56.99,13400.0,34.8312,34.8373,34.7884,34.7884,13400.0
2005-05-10 13:50:00,56.97,56.99,56.92,56.99,22100.0,34.7762,34.7884,34.7457,34.7884,22100.0
2005-05-10 13:55:00,56.96,57.01,56.95,57.0,9400.0,34.7701,34.8006,34.764,34.7945,9400.0
2005-05-10 14:00:00,57.01,57.03,56.9,56.93,35700.0,34.8006,34.8128,34.7335,34.7518,35700.0
2005-05-10 14:05:00,56.91,56.91,56.87,56.88,11300.0,34.7396,34.7396,34.7152,34.7213,11300.0
2005-05-10 14:10:00,56.9,57.02,56.9,57.02,20200.0,34.7335,34.8067,34.7335,34.8067,20200.0
2005-05-10 14:15:00,57.03,57.03,56.92,56.97,26200.0,34.8128,34.8128,34.7457,34.7762,26200.0
2005-05-10 14:20:00,56.96,56.97,56.89,56.9,13300.0,34.7701,34.7762,34.7274,34.7335,13300.0
2005-05-10 14:25:00,56.89,56.9,56.87,56.9,13900.0,34.7274,34.7335,34.7152,34.7335,13900.0
2005-05-10 14:30:00,56.91,56.94,56.89,56.89,17800.0,34.7396,34.7579,34.7274,34.7274,17800.0
2005-05-10 14:35:00,56.89,56.9,56.75,56.75,33500.0,34.7274,34.7335,34.6419,34.6419,33500.0
2005-05-10 14:40:00,56.75,56.75,56.52,56.54,65400.0,34.6419,34.6419,34.5015,34.5137,65400.0
2005-05-10 14:45:00,56.53,56.61,56.51,56.58,57500.0,34.5076,34.5565,34.4954,34.5381,57500.0
2005-05-10 14:50:00,56.58,56.62,56.54,56.56,22000.0,34.5381,34.5626,34.5137,34.5259,22000.0
2005-05-10 14:55:00,56.55,56.61,56.51,56.61,27500.0,34.5198,34.5565,34.4954,34.5565,27500.0
2005-05-10 15:00:00,56.62,56.62,56.51,56.55,49700.0,34.5626,34.5626,34.4954,34.5198,49700.0
2005-05-10 15:05:00,56.55,56.62,56.55,56.62,43200.0,34.5198,34.5626,34.5198,34.5626,43200.0
2005-05-10 15:10:00,56.62,56.65,56.53,56.54,31600.0,34.5626,34.5809,34.5076,34.5137,31600.0
2005-05-10 15:15:00,56.53,56.58,56.5,56.58,31800.0,34.5076,34.5381,34.4893,34.5381,31800.0
2005-05-10 15:20:00,56.58,56.58,56.53,56.55,46800.0,34.5381,34.5381,34.5076,34.5198,46800.0
2005-05-10 15:25:00,56.56,56.62,56.55,56.58,46100.0,34.5259,34.5626,34.5198,34.5381,46100.0
2005-05-10 15:30:00,56.58,56.59,56.51,56.52,54000.0,34.5381,34.5442,34.4954,34.5015,54000.0
2005-05-10 15:35:00,56.53,56.58,56.51,56.58,38400.0,34.5076,34.5381,34.4954,34.5381,38400.0
2005-05-10 15:40:00,56.58,56.61,56.53,56.54,214700.0,34.5381,34.5565,34.5076,34.5137,214700.0
2005-05-10 15:45:00,56.54,56.68,56.54,56.65,52800.0,34.5137,34.5992,34.5137,34.5809,52800.0
2005-05-10 15:50:00,56.65,56.65,56.59,56.61,57400.0,34.5809,34.5809,34.5442,34.5565,57400.0
2005-05-10 15:55:00,56.61,56.68,56.58,56.64,59100.0,34.5565,34.5992,34.5381,34.5748,59100.0
2005-05-11 09:30:00,56.63,56.73,56.55,56.67,59300.0,34.5687,34.6297,34.5198,34.5931,59300.0
2005-05-11 09:35:00,56.67,56.75,56.48,56.52,28600.0,34.5931,34.6419,34.4771,34.5015,28600.0
2005-05-11 09:40:00,56.57,56.66,56.37,56.38,33400.0,34.532,34.587,34.41,34.4161,33400.0
2005-05-11 09:45:00,56.39,56.39,56.19,56.22,20900.0,34.4222,34.4222,34.3001,34.3184,20900.0
2005-05-11 09:50:00,56.25,56.5,56.25,56.49,29400.0,34.3367,34.4893,34.3367,34.4832,29400.0
2005-05-11 09:55:00,56.48,56.49,56.32,56.4,34100.0,34.4771,34.4832,34.3794,34.4283,34100.0
2005-05-11 10:00:00,56.4,56.65,56.4,56.54,40000.0,34.4283,34.5809,34.4283,34.5137,40000.0
2005-05-11 10:05:00,56.54,56.6,56.43,56.45,79100.0,34.5137,34.5504,34.4466,34.4588,79100.0
2005-05-11 10:10:00,56.45,56.57,56.45,56.5,31200.0,34.4588,34.532,34.4588,34.4893,31200.0
2005-05-11 10:15:00,56.49,56.51,56.1,56.31,111500.0,34.4832,34.4954,34.2451,34.3733,111500.0
2005-05-11 10:20:00,56.32,56.44,56.32,56.38,18300.0,34.3794,34.4527,34.3794,34.4161,18300.0
2005-05-11 10:25:00,56.38,56.4,56.33,56.35,21700.0,34.4161,34.4283,34.3855,34.3977,21700.0
2005-05-11 10:30:00,56.34,56.49,56.34,56.43,37600.0,34.3916,34.4832,34.3916,34.4466,37600.0
2005-05-11 10:35:00,56.43,56.55,56.43,56.53,57500.0,34.4466,34.5198,34.4466,34.5076,57500.0
2005-05-11 10:40:00,56.54,56.61,56.52,56.57,54300.0,34.5137,34.5565,34.5015,34.532,54300.0
2005-05-11 10:45:00,56.56,56.56,56.49,56.49,31100.0,34.5259,34.5259,34.4832,34.4832,31100.0
2005-05-11 10:50:00,56.47,56.49,56.32,56.32,32800.0,34.471,34.4832,34.3794,34.3794,32800.0
2005-05-11 10:55:00,56.33,56.33,56.23,56.33,33900.0,34.3855,34.3855,34.3245,34.3855,33900.0
2005-05-11 11:00:00,56.33,56.33,56.24,56.28,51700.0,34.3855,34.3855,34.3306,34.355,51700.0
2005-05-11 11:05:00,56.29,56.3,56.19,56.25,26500.0,34.3611,34.3672,34.3001,34.3367,26500.0
2005-05-11 11:10:00,56.24,56.29,56.19,56.23,40400.0,34.3306,34.3611,34.3001,34.3245,40400.0
2005-05-11 11:15:00,56.23,56.35,56.22,56.34,23800.0,34.3245,34.3977,34.3184,34.3916,23800.0
2005-05-11 11:20:00,56.35,56.36,56.33,56.34,24400.0,34.3977,34.4039,34.3855,34.3916,24400.0
2005-05-11 11:25:00,56.34,56.34,56.22,56.29,32800.0,34.3916,34.3916,34.3184,34.3611,32800.0
2005-05-11 11:30:00,56.29,56.37,56.29,56.37,45800.0,34.3611,34.41,34.3611,34.41,45800.0
2005-05-11 11:35:00,56.38,56.42,56.35,56.41,13400.0,34.4161,34.4405,34.3977,34.4344,13400.0
2005-05-11 11:40:00,56.39,56.4,56.34,56.34,42500.0,34.4222,34.4283,34.3916,34.3916,42500.0
2005-05-11 11:45:00,56.33,56.36,56.3,56.34,26800.0,34.3855,34.4039,34.3672,34.3916,26800.0
2005-05-11 11:50:00,56.34,56.37,56.27,56.27,30400.0,34.3916,34.41,34.3489,34.3489,30400.0
2005-05-11 11:55:00,56.27,56.3,56.24,56.3,22400.0,34.3489,34.3672,34.3306,34.3672,22400.0
2005-05-11 12:00:00,56.3,56.35,56.25,56.29,29500.0,34.3672,34.3977,34.3367,34.3611,29500.0
2005-05-11 12:05:00,56.29,56.33,56.1,56.25,77900.0,34.3611,34.3855,34.2451,34.3367,77900.0
2005-05-11 12:10:00,56.23,56.33,56.13,56.24,48700.0,34.3245,34.3855,34.2635,34.3306,48700.0
2005-05-11 12:15:00,56.3,56.38,56.29,56.35,39000.0,34.3672,34.4161,34.3611,34.3977,39000.0
2005-05-11 12:20:00,56.34,56.4,56.26,56.26,19700.0,34.3916,34.4283,34.3428,34.3428,19700.0
2005-05-11 12:25:00,56.26,56.3,56.25,56.29,24800.0,34.3428,34.3672,34.3367,34.3611,24800.0
2005-05-11 12:30:00,56.28,56.3,56.28,56.3,23700.0,34.355,34.3672,34.355,34.3672,23700.0
2005-05-11 12:35:00,56.31,56.31,56.28,56.28,14900.0,34.3733,34.3733,34.355,34.355,14900.0
2005-05-11 12:40:00,56.28,56.34,56.27,56.32,14900.0,34.355,34.3916,34.3489,34.3794,14900.0
2005-05-11 12:45:00,56.32,56.34,56.27,56.28,13800.0,34.3794,34.3916,34.3489,34.355,13800.0
2005-05-11 12:50:00,56.28,56.31,56.28,56.28,9400.0,34.355,34.3733,34.355,34.355,9400.0
2005-05-11 12:55:00,56.29,56.29,56.27,56.28,10400.0,34.3611,34.3611,34.3489,34.355,10400.0
2005-05-11 13:00:00,56.28,56.35,56.27,56.33,24300.0,34.355,34.3977,34.3489,34.3855,24300.0
2005-05-11 13:05:00,56.34,56.35,56.33,56.35,51900.0,34.3916,34.3977,34.3855,34.3977,51900.0
2005-05-11 13:10:00,56.35,56.46,56.34,56.45,26700.0,34.3977,34.4649,34.3916,34.4588,26700.0
2005-05-11 13:15:00,56.45,56.51,56.44,56.47,23700.0,34.4588,34.4954,34.4527,34.471,23700.0
2005-05-11 13:20:00,56.47,56.47,56.36,56.37,23200.0,34.471,34.471,34.4039,34.41,23200.0
2005-05-11 13:25:00,56.37,56.37,56.32,56.34,19500.0,34.41,34.41,34.3794,34.3916,19500.0
2005-05-11 13:30:00,56.33,56.36,56.33,56.35,20200.0,34.3855,34.4039,34.3855,34.3977,20200.0
2005-05-11 13:35:00,56.35,56.39,56.31,56.35,21000.0,34.3977,34.4222,34.3733,34.3977,21000.0
2005-05-11 13:40:00,56.35,56.36,56.31,56.34,15700.0,34.3977,34.4039,34.3733,34.3916,15700.0
2005-05-11 13:45:00,56.31,56.35,56.25,56.33,28100.0,34.3733,34.3977,34.3367,34.3855,28100.0
2005-05-11 13:50:00,56.32,56.35,56.3,56.34,19000.0,34.3794,34.3977,34.3672,34.3916,19000.0
2005-05-11 13:55:00,56.34,56.35,56.31,56.35,14200.0,34.3916,34.3977,34.3733,34.3977,14200.0
2005-05-11 14:00:00,56.35,56.48,56.35,56.48,41800.0,34.3977,34.4771,34.3977,34.4771,41800.0
2005-05-11 14:05:00,56.46,56.5,56.39,56.5,42600.0,34.4649,34.4893,34.4222,34.4893,42600.0
2005-05-11 14:10:00,56.5,56.66,56.49,56.6,28400.0,34.4893,34.587,34.4832,34.5504,28400.0
2005-05-11 14:15:00,56.61,56.69,56.6,56.64,47700.0,34.5565,34.6053,34.5504,34.5748,47700.0
2005-05-11 14:20:00,56.67,56.68,56.54,56.54,35300.0,34.5931,34.5992,34.5137,34.5137,35300.0
2005-05-11 14:25:00,56.54,56.56,56.52,56.53,35300.0,34.5137,34.5259,34.5015,34.5076,35300.0
2005-05-11 14:30:00,56.53,56.55,56.49,56.55,19300.0,34.5076,34.5198,34.4832,34.5198,19300.0
2005-05-11 14:35:00,56.55,56.58,56.53,56.54,39400.0,34.5198,34.5381,34.5076,34.5137,39400.0
2005-05-11 14:40:00,56.55,56.6,56.51,56.51,131200.0,34.5198,34.5504,34.4954,34.4954,131200.0
2005-05-11 14:45:00,56.53,56.59,56.5,56.56,22000.0,34.5076,34.5442,34.4893,34.5259,22000.0
2005-05-11 14:50:00,56.57,56.59,56.52,56.52,36300.0,34.532,34.5442,34.5015,34.5015,36300.0
2005-05-11 14:55:00,56.53,56.57,56.51,56.52,21500.0,34.5076,34.532,34.4954,34.5015,21500.0
2005-05-11 15:00:00,56.52,56.59,56.5,56.58,22800.0,34.5015,34.5442,34.4893,34.5381,22800.0
2005-05-11 15:05:00,56.57,56.57,56.49,56.53,25200.0,34.532,34.532,34.4832,34.5076,25200.0
2005-05-11 15:10:00,56.53,56.54,56.5,56.53,20600.0,34.5076,34.5137,34.4893,34.5076,20600.0
2005-05-11 15:15:00,56.54,56.59,56.53,56.57,29500.0,34.5137,34.5442,34.5076,34.532,29500.0
2005-05-11 15:20:00,56.57,56.64,56.52,56.52,60500.0,34.532,34.5748,34.5015,34.5015,60500.0
2005-05-11 15:25:00,56.53,56.53,56.5,56.52,16800.0,34.5076,34.5076,34.4893,34.5015,16800.0
2005-05-11 15:30:00,56.52,56.59,56.51,56.56,40500.0,34.5015,34.5442,34.4954,34.5259,40500.0
2005-05-11 15:35:00,56.57,56.62,56.51,56.52,49400.0,34.532,34.5626,34.4954,34.5015,49400.0
2005-05-11 15:40:00,56.54,56.56,56.49,56.55,39200.0,34.5137,34.5259,34.4832,34.5198,39200.0
2005-05-11 15:45:00,56.54,56.57,56.52,56.52,26200.0,34.5137,34.532,34.5015,34.5015,26200.0
2005-05-11 15:50:00,56.55,56.6,56.52,56.58,58400.0,34.5198,34.5504,34.5015,34.5381,58400.0
2005-05-11 15:55:00,56.57,56.59,56.52,56.57,62300.0,34.532,34.5442,34.5015,34.532,62300.0
2005-05-12 09:30:00,56.72,56.75,56.63,56.73,41600.0,34.6236,34.6419,34.5687,34.6297,41600.0
2005-05-12 09:35:00,56.73,56.84,56.7,56.8,39800.0,34.6297,34.6969,34.6114,34.6724,39800.0
2005-05-12 09:40:00,56.79,56.8,56.66,56.76,69000.0,34.6663,34.6724,34.587,34.648,69000.0
2005-05-12 09:45:00,56.75,56.78,56.62,56.65,33000.0,34.6419,34.6602,34.5626,34.5809,33000.0
2005-05-12 09:50:00,56.64,56.76,56.63,56.75,27200.0,34.5748,34.648,34.5687,34.6419,27200.0
2005-05-12 09:55:00,56.74,56.74,56.67,56.73,27700.0,34.6358,34.6358,34.5931,34.6297,27700.0
2005-05-12 10:00:00,56.74,56.8,56.74,56.75,37900.0,34.6358,34.6724,34.6358,34.6419,37900.0
2005-05-12 10:05:00,56.74,56.74,56.66,56.74,20700.0,34.6358,34.6358,34.587,34.6358,20700.0
2005-05-12 10:10:00,56.74,56.94,56.73,56.93,52000.0,34.6358,34.7579,34.6297,34.7518,52000.0
2005-05-12 10:15:00,56.93,57.0,56.89,56.89,26000.0,34.7518,34.7945,34.7274,34.7274,26000.0
2005-05-12 10:20:00,56.89,56.97,56.88,56.96,14300.0,34.7274,34.7762,34.7213,34.7701,14300.0
2005-05-12 10:25:00,56.96,56.97,56.86,56.91,31400.0,34.7701,34.7762,34.7091,34.7396,31400.0
2005-05-12 10:30:00,56.93,56.95,56.83,56.89,46300.0,34.7518,34.764,34.6908,34.7274,46300.0
2005-05-12 10:35:00,56.9,57.0,56.89,56.9,49200.0,34.7335,34.7945,34.7274,34.7335,49200.0
2005-05-12 10:40:00,56.9,56.98,56.9,56.9,75000.0,34.7335,34.7823,34.7335,34.7335,75000.0
2005-05-12 10:45:00,56.91,56.95,56.81,56.81,30600.0,34.7396,34.764,34.6785,34.6785,30600.0
2005-05-12 10:50:00,56.82,56.85,56.79,56.82,30400.0,34.6846,34.703,34.6663,34.6846,30400.0
2005-05-12 10:55:00,56.81,56.88,56.69,56.88,38300.0,34.6785,34.7213,34.6053,34.7213,38300.0
2005-05-12 11:00:00,56.88,56.92,56.8,56.89,34400.0,34.7213,34.7457,34.6724,34.7274,34400.0
2005-05-12 11:05:00,56.89,56.89,56.77,56.86,28300.0,34.7274,34.7274,34.6541,34.7091,28300.0
2005-05-12 11:10:00,56.85,56.91,56.85,56.9,28900.0,34.703,34.7396,34.703,34.7335,28900.0
2005-05-12 11:15:00,56.9,56.91,56.8,56.9,18000.0,34.7335,34.7396,34.6724,34.7335,18000.0
2005-05-12 11:20:00,56.88,56.95,56.88,56.91,76300.0,34.7213,34.764,34.7213,34.7396,76300.0
2005-05-12 11:25:00,56.91,56.99,56.89,56.96,40300.0,34.7396,34.7884,34.7274,34.7701,40300.0
2005-05-12 11:30:00,56.96,57.0,56.95,56.96,25900.0,34.7701,34.7945,34.764,34.7701,25900.0
2005-05-12 11:35:00,56.96,56.97,56.93,56.93,15700.0,34.7701,34.7762,34.7518,34.7518,15700.0
2005-05-12 11:40:00,56.93,56.99,56.93,56.95,42000.0,34.7518,34.7884,34.7518,34.764,42000.0
2005-05-12 11:45:00,56.96,56.96,56.93,56.96,30900.0,34.7701,34.7701,34.7518,34.7701,30900.0
2005-05-12 11:50:00,56.96,57.07,56.96,57.06,27200.0,34.7701,34.8373,34.7701,34.8312,27200.0
2005-05-12 11:55:00,57.06,57.1,56.95,57.08,43400.0,34.8312,34.8556,34.764,34.8434,43400.0
2005-05-12 12:00:00,57.05,57.12,57.04,57.08,56400.0,34.825,34.8678,34.8189,34.8434,56400.0
2005-05-12 12:05:00,57.1,57.12,56.89,57.1,48700.0,34.8556,34.8678,34.7274,34.8556,48700.0
2005-05-12 12:10:00,57.1,57.12,56.99,57.08,29400.0,34.8556,34.8678,34.7884,34.8434,29400.0
2005-05-12 12:15:00,57.09,57.14,57.06,57.06,25000.0,34.8495,34.88,34.8312,34.8312,25000.0
2005-05-12 12:20:00,57.06,57.16,57.03,57.16,12700.0,34.8312,34.8922,34.8128,34.8922,12700.0
2005-05-12 12:25:00,57.15,57.19,57.08,57.08,28200.0,34.8861,34.9105,34.8434,34.8434,28200.0
2005-05-12 12:30:00,57.11,57.13,57.08,57.1,9700.0,34.8617,34.8739,34.8434,34.8556,9700.0
2005-05-12 12:35:00,57.1,57.11,57.05,57.11,25800.0,34.8556,34.8617,34.825,34.8617,25800.0
2005-05-12 12:40:00,57.11,57.15,57.08,57.15,16000.0,34.8617,34.8861,34.8434,34.8861,16000.0
2005-05-12 12:45:00,57.14,57.17,57.12,57.14,23100.0,34.88,34.8983,34.8678,34.88,23100.0
2005-05-12 12:50:00,57.15,57.17,57.12,57.12,43500.0,34.8861,34.8983,34.8678,34.8678,43500.0
2005-05-12 12:55:00,57.13,57.16,57.13,57.14,10200.0,34.8739,34.8922,34.8739,34.88,10200.0
2005-05-12 13:00:00,57.13,57.16,57.13,57.15,12900.0,34.8739,34.8922,34.8739,34.8861,12900.0
2005-05-12 13:05:00,57.15,57.23,57.15,57.23,50000.0,34.8861,34.9349,34.8861,34.9349,50000.0
2005-05-12 13:10:00,57.21,57.23,57.15,57.17,21200.0,34.9227,34.9349,34.8861,34.8983,21200.0
2005-05-12 13:15:00,57.18,57.23,57.17,57.19,52100.0,34.9044,34.9349,34.8983,34.9105,52100.0
2005-05-12 13:20:00,57.19,57.23,57.19,57.2,38200.0,34.9105,34.9349,34.9105,34.9166,38200.0
2005-05-12 13:25:00,57.21,57.25,57.2,57.22,21900.0,34.9227,34.9471,34.9166,34.9288,21900.0
2005-05-12 13:30:00,57.23,57.29,57.2,57.29,278900.0,34.9349,34.9716,34.9166,34.9716,278900.0
2005-05-12 13:35:00,57.3,57.38,57.27,57.37,36900.0,34.9777,35.0265,34.9593,35.0204,36900.0
2005-05-12 13:40:00,57.4,57.4,57.26,57.31,40000.0,35.0387,35.0387,34.9532,34.9838,40000.0
2005-05-12 13:45:00,57.31,57.32,57.22,57.24,37000.0,34.9838,34.9899,34.9288,34.941,37000.0
2005-05-12 13:50:00,57.24,57.28,57.22,57.25,37000.0,34.941,34.9654,34.9288,34.9471,37000.0
2005-05-12 13:55:00,57.23,57.26,57.22,57.25,19000.0,34.9349,34.9532,34.9288,34.9471,19000.0
2005-05-12 14:00:00,57.25,57.3,57.25,57.29,13600.0,34.9471,34.9777,34.9471,34.9716,13600.0
2005-05-12 14:05:00,57.29,57.3,57.24,57.24,38000.0,34.9716,34.9777,34.941,34.941,38000.0
2005-05-12 14:10:00,57.24,57.28,57.2,57.2,13800.0,34.941,34.9654,34.9166,34.9166,13800.0
2005-05-12 14:15:00,57.19,57.26,57.12,57.24,58100.0,34.9105,34.9532,34.8678,34.941,58100.0
2005-05-12 14:20:00,57.23,57.24,57.16,57.17,73600.0,34.9349,34.941,34.8922,34.8983,73600.0
2005-05-12 14:25:00,57.17,57.22,57.12,57.21,101100.0,34.8983,34.9288,34.8678,34.9227,101100.0
2005-05-12 14:30:00,57.22,57.24,57.17,57.17,31700.0,34.9288,34.941,34.8983,34.8983,31700.0
2005-05-12 14:35:00,57.15,57.17,57.13,57.14,23200.0,34.8861,34.8983,34.8739,34.88,23200.0
2005-05-12 14:40:00,57.14,57.14,57.0,57.0,47700.0,34.88,34.88,34.7945,34.7945,47700.0
2005-05-12 14:45:00,57.0,57.04,56.96,57.04,29400.0,34.7945,34.8189,34.7701,34.8189,29400.0
2005-05-12 14:50:00,57.05,57.06,56.94,56.98,35200.0,34.825,34.8312,34.7579,34.7823,35200.0
2005-05-12 14:55:00,57.0,57.01,56.96,56.96,93700.0,34.7945,34.8006,34.7701,34.7701,93700.0
2005-05-12 15:00:00,56.95,56.98,56.92,56.97,76700.0,34.764,34.7823,34.7457,34.7762,76700.0
2005-05-12 15:05:00,56.95,57.01,56.95,57.0,32400.0,34.764,34.8006,34.764,34.7945,32400.0
2005-05-12 15:10:00,57.0,57.01,56.96,56.98,34700.0,34.7945,34.8006,34.7701,34.7823,34700.0
2005-05-12 15:15:00,56.98,56.98,56.83,56.83,37700.0,34.7823,34.7823,34.6908,34.6908,37700.0
2005-05-12 15:20:00,56.85,56.89,56.79,56.89,41200.0,34.703,34.7274,34.6663,34.7274,41200.0
2005-05-12 15:25:00,56.89,56.96,56.89,56.92,21100.0,34.7274,34.7701,34.7274,34.7457,21100.0
2005-05-12 15:30:00,56.91,56.92,56.8,56.84,40800.0,34.7396,34.7457,34.6724,34.6969,40800.0
2005-05-12 15:35:00,56.84,56.85,56.78,56.78,24400.0,34.6969,34.703,34.6602,34.6602,24400.0
2005-05-12 15:40:00,56.8,56.89,56.79,56.82,41500.0,34.6724,34.7274,34.6663,34.6846,41500.0
2005-05-12 15:45:00,56.83,56.9,56.83,56.86,48100.0,34.6908,34.7335,34.6908,34.7091,48100.0
2005-05-12 15:50:00,56.85,56.88,56.82,56.85,38000.0,34.703,34.7213,34.6846,34.703,38000.0
2005-05-12 15:55:00,56.85,56.87,56.76,56.77,82400.0,34.703,34.7152,34.648,34.6541,82400.0
2005-05-13 09:30:00,56.79,56.85,56.72,56.75,56000.0,34.6663,34.703,34.6236,34.6419,56000.0
2005-05-13 09:35:00,56.72,56.74,56.63,56.63,22300.0,34.6236,34.6358,34.5687,34.5687,22300.0
2005-05-13 09:40:00,56.63,56.75,56.61,56.75,29700.0,34.5687,34.6419,34.5565,34.6419,29700.0
2005-05-13 09:45:00,56.76,56.78,56.72,56.76,57600.0,34.648,34.6602,34.6236,34.648,57600.0
2005-05-13 09:50:00,56.76,56.8,56.67,56.72,53700.0,34.648,34.6724,34.5931,34.6236,53700.0
2005-05-13 09:55:00,56.73,56.79,56.63,56.69,56200.0,34.6297,34.6663,34.5687,34.6053,56200.0
2005-05-13 10:00:00,56.7,56.76,56.6,56.61,89200.0,34.6114,34.648,34.5504,34.5565,89200.0
2005-05-13 10:05:00,56.61,56.84,56.6,56.82,24700.0,34.5565,34.6969,34.5504,34.6846,24700.0
2005-05-13 10:10:00,56.82,56.91,56.78,56.91,32700.0,34.6846,34.7396,34.6602,34.7396,32700.0
2005-05-13 10:15:00,56.92,56.93,56.86,56.91,45400.0,34.7457,34.7518,34.7091,34.7396,45400.0
2005-05-13 10:20:00,56.91,56.94,56.85,56.88,22000.0,34.7396,34.7579,34.703,34.7213,22000.0
2005-05-13 10:25:00,56.9,57.0,56.88,56.95,56700.0,34.7335,34.7945,34.7213,34.764,56700.0
2005-05-13 10:30:00,56.96,57.01,56.93,56.97,41200.0,34.7701,34.8006,34.7518,34.7762,41200.0
2005-05-13 10:35:00,56.98,57.05,56.98,57.04,30900.0,34.7823,34.825,34.7823,34.8189,30900.0
2005-05-13 10:40:00,57.04,57.24,57.02,57.22,62600.0,34.8189,34.941,34.8067,34.9288,62600.0
2005-05-13 10:45:00,57.2,57.25,57.11,57.15,35300.0,34.9166,34.9471,34.8617,34.8861,35300.0
2005-05-13 10:50:00,57.16,57.19,57.12,57.15,13100.0,34.8922,34.9105,34.8678,34.8861,13100.0
2005-05-13 10:55:00,57.16,57.3,57.11,57.13,128000.0,34.8922,34.9777,34.8617,34.8739,128000.0
2005-05-13 11:00:00,57.17,57.22,57.1,57.11,22600.0,34.8983,34.9288,34.8556,34.8617,22600.0
2005-05-13 11:05:00,57.12,57.18,57.11,57.13,17300.0,34.8678,34.9044,34.8617,34.8739,17300.0
2005-05-13 11:10:00,57.13,57.14,57.12,57.13,13400.0,34.8739,34.88,34.8678,34.8739,13400.0
2005-05-13 11:15:00,57.14,57.14,56.96,56.96,17100.0,34.88,34.88,34.7701,34.7701,17100.0
2005-05-13 11:20:00,56.98,57.07,56.98,57.04,21100.0,34.7823,34.8373,34.7823,34.8189,21100.0
2005-05-13 11:25:00,57.04,57.08,56.98,57.03,70700.0,34.8189,34.8434,34.7823,34.8128,70700.0
2005-05-13 11:30:00,57.03,57.05,56.95,56.95,27500.0,34.8128,34.825,34.764,34.764,27500.0
2005-05-13 11:35:00,56.96,57.0,56.96,57.0,28900.0,34.7701,34.7945,34.7701,34.7945,28900.0
2005-05-13 11:40:00,57.0,57.0,56.9,56.9,25000.0,34.7945,34.7945,34.7335,34.7335,25000.0
2005-05-13 11:45:00,56.95,56.99,56.91,56.96,33000.0,34.764,34.7884,34.7396,34.7701,33000.0
2005-05-13 11:50:00,56.96,56.98,56.94,56.96,134700.0,34.7701,34.7823,34.7579,34.7701,134700.0
2005-05-13 11:55:00,56.95,56.99,56.94,56.94,55500.0,34.764,34.7884,34.7579,34.7579,55500.0
2005-05-13 12:00:00,56.94,56.96,56.85,56.87,14700.0,34.7579,34.7701,34.703,34.7152,14700.0
2005-05-13 12:05:00,56.86,56.87,56.85,56.87,6800.0,34.7091,34.7152,34.703,34.7152,6800.0
2005-05-13 12:10:00,56.86,56.92,56.86,56.92,6300.0,34.7091,34.7457,34.7091,34.7457,6300.0
2005-05-13 12:15:00,56.92,56.94,56.9,56.92,5500.0,34.7457,34.7579,34.7335,34.7457,5500.0
2005-05-13 12:20:00,56.92,56.96,56.92,56.96,3300.0,34.7457,34.7701,34.7457,34.7701,3300.0
2005-05-13 12:25:00,56.96,56.96,56.85,56.85,26300.0,34.7701,34.7701,34.703,34.703,26300.0
2005-05-13 12:30:00,56.84,56.85,56.8,56.8,15600.0,34.6969,34.703,34.6724,34.6724,15600.0
2005-05-13 12:35:00,56.78,56.78,56.72,56.72,17500.0,34.6602,34.6602,34.6236,34.6236,17500.0
2005-05-13 12:40:00,56.73,56.73,56.65,56.68,45400.0,34.6297,34.6297,34.5809,34.5992,45400.0
2005-05-13 12:45:00,56.67,56.67,56.6,56.61,10400.0,34.5931,34.5931,34.5504,34.5565,10400.0
2005-05-13 12:50:00,56.61,56.66,56.61,56.66,15200.0,34.5565,34.587,34.5565,34.587,15200.0
2005-05-13 12:55:00,56.64,56.65,56.61,56.63,24100.0,34.5748,34.5809,34.5565,34.5687,24100.0
2005-05-13 13:00:00,56.61,56.64,56.61,56.62,26000.0,34.5565,34.5748,34.5565,34.5626,26000.0
2005-05-13 13:05:00,56.62,56.69,56.62,56.68,10700.0,34.5626,34.6053,34.5626,34.5992,10700.0
2005-05-13 13:10:00,56.68,56.72,56.68,56.72,9100.0,34.5992,34.6236,34.5992,34.6236,9100.0
2005-05-13 13:15:00,56.71,56.72,56.61,56.64,64800.0,34.6175,34.6236,34.5565,34.5748,64800.0
2005-05-13 13:20:00,56.64,56.65,56.56,56.56,16900.0,34.5748,34.5809,34.5259,34.5259,16900.0
2005-05-13 13:25:00,56.56,56.56,56.5,56.54,17200.0,34.5259,34.5259,34.4893,34.5137,17200.0
2005-05-13 13:30:00,56.55,56.62,56.51,56.6,40300.0,34.5198,34.5626,34.4954,34.5504,40300.0
2005-05-13 13:35:00,56.6,56.6,56.55,56.57,10700.0,34.5504,34.5504,34.5198,34.532,10700.0
2005-05-13 13:40:00,56.58,56.58,56.5,56.5,19300.0,34.5381,34.5381,34.4893,34.4893,19300.0
2005-05-13 13:45:00,56.5,56.53,56.46,56.5,24000.0,34.4893,34.5076,34.4649,34.4893,24000.0
2005-05-13 13:50:00,56.5,56.5,56.41,56.41,14300.0,34.4893,34.4893,34.4344,34.4344,14300.0
2005-05-13 13:55:00,56.4,56.41,56.28,56.39,24000.0,34.4283,34.4344,34.355,34.4222,24000.0
2005-05-13 14:00:00,56.39,56.44,56.38,56.44,14200.0,34.4222,34.4527,34.4161,34.4527,14200.0
2005-05-13 14:05:00,56.43,56.43,56.36,56.37,14300.0,34.4466,34.4466,34.4039,34.41,14300.0
2005-05-13 14:10:00,56.37,56.39,56.25,56.25,18500.0,34.41,34.4222,34.3367,34.3367,18500.0
2005-05-13 14:15:00,56.25,56.26,56.12,56.17,44300.0,34.3367,34.3428,34.2573,34.2879,44300.0
2005-05-13 14:20:00,56.17,56.32,56.15,56.24,23700.0,34.2879,34.3794,34.2757,34.3306,23700.0
2005-05-13 14:25:00,56.27,56.27,56.12,56.12,21200.0,34.3489,34.3489,34.2573,34.2573,21200.0
2005-05-13 14:30:00,56.13,56.14,56.03,56.05,75300.0,34.2635,34.2696,34.2024,34.2146,75300.0
2005-05-13 14:35:00,56.03,56.03,55.82,55.95,58500.0,34.2024,34.2024,34.0742,34.1536,58500.0
2005-05-13 14:40:00,55.95,56.0,55.91,55.91,21900.0,34.1536,34.1841,34.1292,34.1292,21900.0
2005-05-13 14:45:00,55.94,55.95,55.6,55.64,67900.0,34.1475,34.1536,33.9399,33.9643,67900.0
2005-05-13 14:50:00,55.66,55.78,55.64,55.75,99700.0,33.9765,34.0498,33.9643,34.0315,99700.0
2005-05-13 14:55:00,55.77,55.84,55.74,55.78,66700.0,34.0437,34.0864,34.0254,34.0498,66700.0
2005-05-13 15:00:00,55.79,55.97,55.78,55.94,69900.0,34.0559,34.1658,34.0498,34.1475,69900.0
2005-05-13 15:05:00,55.95,56.05,55.95,56.04,45900.0,34.1536,34.2146,34.1536,34.2085,45900.0
2005-05-13 15:10:00,56.04,56.09,56.03,56.06,62800.0,34.2085,34.239,34.2024,34.2207,62800.0
2005-05-13 15:15:00,56.06,56.12,55.97,56.02,50800.0,34.2207,34.2573,34.1658,34.1963,50800.0
2005-05-13 15:20:00,56.01,56.29,56.01,56.25,83600.0,34.1902,34.3611,34.1902,34.3367,83600.0
2005-05-13 15:25:00,56.28,56.3,56.19,56.29,55800.0,34.355,34.3672,34.3001,34.3611,55800.0
2005-05-13 15:30:00,56.3,56.35,56.27,56.27,46600.0,34.3672,34.3977,34.3489,34.3489,46600.0
2005-05-13 15:35:00,56.26,56.38,56.24,56.38,49900.0,34.3428,34.4161,34.3306,34.4161,49900.0
2005-05-13 15:40:00,56.38,56.44,56.35,56.35,42200.0,34.4161,34.4527,34.3977,34.3977,42200.0
2005-05-13 15:45:00,56.35,56.39,56.28,56.35,46300.0,34.3977,34.4222,34.355,34.3977,46300.0
2005-05-13 15:50:00,56.35,56.36,56.31,56.35,64000.0,34.3977,34.4039,34.3733,34.3977,64000.0
2005-05-13 15:55:00,56.34,56.35,56.25,56.31,68200.0,34.3916,34.3977,34.3367,34.3733,68200.0
2005-05-16 09:30:00,56.21,56.39,56.2,56.39,65300.0,34.3123,34.4222,34.3062,34.4222,65300.0
2005-05-16 09:35:00,56.4,56.5,56.4,56.5,23300.0,34.4283,34.4893,34.4283,34.4893,23300.0
2005-05-16 09:40:00,56.5,56.63,56.47,56.63,53400.0,34.4893,34.5687,34.471,34.5687,53400.0
2005-05-16 09:45:00,56.61,56.74,56.61,56.68,15900.0,34.5565,34.6358,34.5565,34.5992,15900.0
2005-05-16 09:50:00,56.66,56.72,56.57,56.62,12400.0,34.587,34.6236,34.532,34.5626,12400.0
2005-05-16 09:55:00,56.62,56.65,56.61,56.63,15000.0,34.5626,34.5809,34.5565,34.5687,15000.0
2005-05-16 10:00:00,56.64,56.76,56.63,56.69,27300.0,34.5748,34.648,34.5687,34.6053,27300.0
2005-05-16 10:05:00,56.69,56.7,56.6,56.61,19700.0,34.6053,34.6114,34.5504,34.5565,19700.0
2005-05-16 10:10:00,56.61,56.63,56.58,56.6,21100.0,34.5565,34.5687,34.5381,34.5504,21100.0
2005-05-16 10:15:00,56.59,56.75,56.59,56.75,17600.0,34.5442,34.6419,34.5442,34.6419,17600.0
2005-05-16 10:20:00,56.75,56.75,56.7,56.72,14600.0,34.6419,34.6419,34.6114,34.6236,14600.0
2005-05-16 10:25:00,56.72,56.72,56.66,56.68,16400.0,34.6236,34.6236,34.587,34.5992,16400.0
2005-05-16 10:30:00,56.7,56.7,56.56,56.58,17900.0,34.6114,34.6114,34.5259,34.5381,17900.0
2005-05-16 10:35:00,56.57,56.59,56.52,56.58,28300.0,34.532,34.5442,34.5015,34.5381,28300.0
2005-05-16 10:40:00,56.53,56.58,56.5,56.56,21300.0,34.5076,34.5381,34.4893,34.5259,21300.0
2005-05-16 10:45:00,56.56,56.72,56.55,56.68,17200.0,34.5259,34.6236,34.5198,34.5992,17200.0
2005-05-16 10:50:00,56.68,56.71,56.64,56.64,18700.0,34.5992,34.6175,34.5748,34.5748,18700.0
2005-05-16 10:55:00,56.63,56.69,56.58,56.63,28100.0,34.5687,34.6053,34.5381,34.5687,28100.0
2005-05-16 11:00:00,56.63,56.65,56.52,56.53,34900.0,34.5687,34.5809,34.5015,34.5076,34900.0
2005-05-16 11:05:00,56.52,56.6,56.52,56.6,12700.0,34.5015,34.5504,34.5015,34.5504,12700.0
2005-05-16 11:10:00,56.62,56.64,56.59,56.61,15600.0,34.5626,34.5748,34.5442,34.5565,15600.0
2005-05-16 11:15:00,56.62,56.71,56.61,56.71,16400.0,34.5626,34.6175,34.5565,34.6175,16400.0
2005-05-16 11:20:00,56.69,56.74,56.68,56.69,15000.0,34.6053,34.6358,34.5992,34.6053,15000.0
2005-05-16 11:25:00,56.68,56.68,56.62,56.62,12800.0,34.5992,34.5992,34.5626,34.5626,12800.0
2005-05-16 11:30:00,56.63,56.63,56.55,56.55,16400.0,34.5687,34.5687,34.5198,34.5198,16400.0
2005-05-16 11:35:00,56.55,56.62,56.54,56.61,10800.0,34.5198,34.5626,34.5137,34.5565,10800.0
2005-05-16 11:40:00,56.63,56.64,56.62,56.64,16600.0,34.5687,34.5748,34.5626,34.5748,16600.0
2005-05-16 11:45:00,56.64,56.65,56.54,56.55,14700.0,34.5748,34.5809,34.5137,34.5198,14700.0
2005-05-16 11:50:00,56.54,56.57,56.52,56.53,9600.0,34.5137,34.532,34.5015,34.5076,9600.0
2005-05-16 11:55:00,56.54,56.59,56.53,56.53,16400.0,34.5137,34.5442,34.5076,34.5076,16400.0
2005-05-16 12:00:00,56.54,56.65,56.54,56.55,23900.0,34.5137,34.5809,34.5137,34.5198,23900.0
2005-05-16 12:05:00,56.54,56.54,56.47,56.47,8900.0,34.5137,34.5137,34.471,34.471,8900.0
2005-05-16 12:10:00,56.47,56.47,56.42,56.42,11400.0,34.471,34.471,34.4405,34.4405,11400.0
2005-05-16 12:15:00,56.41,56.48,56.41,56.45,10500.0,34.4344,34.4771,34.4344,34.4588,10500.0
2005-05-16 12:20:00,56.46,56.49,56.42,56.47,36500.0,34.4649,34.4832,34.4405,34.471,36500.0
2005-05-16 12:25:00,56.47,56.5,56.45,56.47,9900.0,34.471,34.4893,34.4588,34.471,9900.0
2005-05-16 12:30:00,56.46,56.5,56.44,56.44,10800.0,34.4649,34.4893,34.4527,34.4527,10800.0
2005-05-16 12:35:00,56.44,56.45,56.41,56.45,7700.0,34.4527,34.4588,34.4344,34.4588,7700.0
2005-05-16 12:40:00,56.46,56.49,56.45,56.48,11400.0,34.4649,34.4832,34.4588,34.4771,11400.0
2005-05-16 12:45:00,56.48,56.56,56.47,56.47,30800.0,34.4771,34.5259,34.471,34.471,30800.0
2005-05-16 12:50:00,56.47,56.48,56.45,56.45,12400.0,34.471,34.4771,34.4588,34.4588,12400.0
2005-05-16 12:55:00,56.45,56.52,56.45,56.45,10400.0,34.4588,34.5015,34.4588,34.4588,10400.0
2005-05-16 13:00:00,56.45,56.51,56.45,56.48,20500.0,34.4588,34.4954,34.4588,34.4771,20500.0
2005-05-16 13:05:00,56.48,56.49,56.47,56.48,10700.0,34.4771,34.4832,34.471,34.4771,10700.0
2005-05-16 13:10:00,56.48,56.48,56.43,56.47,19000.0,34.4771,34.4771,34.4466,34.471,19000.0
2005-05-16 13:15:00,56.48,56.48,56.44,56.44,4300.0,34.4771,34.4771,34.4527,34.4527,4300.0
2005-05-16 13:20:00,56.44,56.51,56.38,56.5,52100.0,34.4527,34.4954,34.4161,34.4893,52100.0
2005-05-16 13:25:00,56.5,56.5,56.47,56.48,62600.0,34.4893,34.4893,34.471,34.4771,62600.0
2005-05-16 13:30:00,56.48,56.48,56.42,56.44,25800.0,34.4771,34.4771,34.4405,34.4527,25800.0
2005-05-16 13:35:00,56.45,56.49,56.45,56.48,11900.0,34.4588,34.4832,34.4588,34.4771,11900.0
2005-05-16 13:40:00,56.48,56.52,56.45,56.5,21200.0,34.4771,34.5015,34.4588,34.4893,21200.0
2005-05-16 13:45:00,56.48,56.52,56.47,56.49,42600.0,34.4771,34.5015,34.471,34.4832,42600.0
2005-05-16 13:50:00,56.48,56.52,56.47,56.49,37300.0,34.4771,34.5015,34.471,34.4832,37300.0
2005-05-16 13:55:00,56.49,56.54,56.49,56.54,24200.0,34.4832,34.5137,34.4832,34.5137,24200.0
2005-05-16 14:00:00,56.54,56.56,56.48,56.5,22500.0,34.5137,34.5259,34.4771,34.4893,22500.0
2005-05-16 14:05:00,56.49,56.53,56.48,56.53,21800.0,34.4832,34.5076,34.4771,34.5076,21800.0
2005-05-16 14:10:00,56.52,56.52,56.48,56.49,22300.0,34.5015,34.5015,34.4771,34.4832,22300.0
2005-05-16 14:15:00,56.49,56.5,56.49,56.5,18800.0,34.4832,34.4893,34.4832,34.4893,18800.0
2005-05-16 14:20:00,56.5,56.5,56.48,56.5,12700.0,34.4893,34.4893,34.4771,34.4893,12700.0
2005-05-16 14:25:00,56.49,56.5,56.48,56.5,20900.0,34.4832,34.4893,34.4771,34.4893,20900.0
2005-05-16 14:30:00,56.5,56.5,56.47,56.48,23600.0,34.4893,34.4893,34.471,34.4771,23600.0
2005-05-16 14:35:00,56.48,56.5,56.45,56.45,21400.0,34.4771,34.4893,34.4588,34.4588,21400.0
2005-05-16 14:40:00,56.45,56.45,56.37,56.37,14200.0,34.4588,34.4588,34.41,34.41,14200.0
2005-05-16 14:45:00,56.37,56.45,56.37,56.45,15300.0,34.41,34.4588,34.41,34.4588,15300.0
2005-05-16 14:50:00,56.45,56.48,56.43,56.46,29000.0,34.4588,34.4771,34.4466,34.4649,29000.0
2005-05-16 14:55:00,56.44,56.49,56.44,56.48,13000.0,34.4527,34.4832,34.4527,34.4771,13000.0
2005-05-16 15:00:00,56.48,56.5,56.45,56.48,21300.0,34.4771,34.4893,34.4588,34.4771,21300.0
2005-05-16 15:05:00,56.49,56.54,56.48,56.51,51100.0,34.4832,34.5137,34.4771,34.4954,51100.0
2005-05-16 15:10:00,56.5,56.52,56.48,56.48,27500.0,34.4893,34.5015,34.4771,34.4771,27500.0
2005-05-16 15:15:00,56.49,56.52,56.49,56.5,138700.0,34.4832,34.5015,34.4832,34.4893,138700.0
2005-05-16 15:20:00,56.49,56.55,56.48,56.5,72000.0,34.4832,34.5198,34.4771,34.4893,72000.0
2005-05-16 15:25:00,56.51,56.55,56.49,56.55,29700.0,34.4954,34.5198,34.4832,34.5198,29700.0
2005-05-16 15:30:00,56.53,56.54,56.49,56.49,25900.0,34.5076,34.5137,34.4832,34.4832,25900.0
2005-05-16 15:35:00,56.49,56.58,56.49,56.53,38100.0,34.4832,34.5381,34.4832,34.5076,38100.0
2005-05-16 15:40:00,56.53,56.59,56.51,56.56,37800.0,34.5076,34.5442,34.4954,34.5259,37800.0
2005-05-16 15:45:00,56.56,56.63,56.56,56.56,32400.0,34.5259,34.5687,34.5259,34.5259,32400.0
2005-05-16 15:50:00,56.55,56.62,56.53,56.55,41900.0,34.5198,34.5626,34.5076,34.5198,41900.0
2005-05-16 15:55:00,56.55,56.6,56.54,56.58,170800.0,34.5198,34.5504,34.5137,34.5381,170800.0
2005-05-17 09:30:00,56.45,56.49,56.44,56.49,52300.0,34.4588,34.4832,34.4527,34.4832,52300.0
2005-05-17 09:35:00,56.48,56.49,56.38,56.44,13900.0,34.4771,34.4832,34.4161,34.4527,13900.0
2005-05-17 09:40:00,56.44,56.64,56.44,56.63,33200.0,34.4527,34.5748,34.4527,34.5687,33200.0
2005-05-17 09:45:00,56.64,56.69,56.53,56.53,45200.0,34.5748,34.6053,34.5076,34.5076,45200.0
2005-05-17 09:50:00,56.52,56.79,56.52,56.75,65600.0,34.5015,34.6663,34.5015,34.6419,65600.0
2005-05-17 09:55:00,56.75,56.81,56.72,56.8,27600.0,34.6419,34.6785,34.6236,34.6724,27600.0
2005-05-17 10:00:00,56.82,56.92,56.82,56.87,32700.0,34.6846,34.7457,34.6846,34.7152,32700.0
2005-05-17 10:05:00,56.88,56.88,56.72,56.8,35900.0,34.7213,34.7213,34.6236,34.6724,35900.0
2005-05-17 10:10:00,56.8,56.83,56.77,56.79,26200.0,34.6724,34.6908,34.6541,34.6663,26200.0
2005-05-17 10:15:00,56.8,56.8,56.73,56.79,24500.0,34.6724,34.6724,34.6297,34.6663,24500.0
2005-05-17 10:20:00,56.8,56.82,56.75,56.75,24400.0,34.6724,34.6846,34.6419,34.6419,24400.0
2005-05-17 10:25:00,56.76,56.79,56.74,56.75,19100.0,34.648,34.6663,34.6358,34.6419,19100.0
2005-05-17 10:30:00,56.7,56.7,56.63,56.66,40400.0,34.6114,34.6114,34.5687,34.587,40400.0
2005-05-17 10:35:00,56.65,56.75,56.65,56.74,13700.0,34.5809,34.6419,34.5809,34.6358,13700.0
2005-05-17 10:40:00,56.75,56.85,56.75,56.81,27800.0,34.6419,34.703,34.6419,34.6785,27800.0
2005-05-17 10:45:00,56.84,56.87,56.83,56.84,21900.0,34.6969,34.7152,34.6908,34.6969,21900.0
2005-05-17 10:50:00,56.75,56.81,56.73,56.76,22300.0,34.6419,34.6785,34.6297,34.648,22300.0
2005-05-17 10:55:00,56.76,56.81,56.73,56.78,13200.0,34.648,34.6785,34.6297,34.6602,13200.0
2005-05-17 11:00:00,56.75,56.84,56.75,56.84,17700.0,34.6419,34.6969,34.6419,34.6969,17700.0
2005-05-17 11:05:00,56.83,56.86,56.73,56.73,16000.0,34.6908,34.7091,34.6297,34.6297,16000.0
2005-05-17 11:10:00,56.73,56.81,56.73,56.81,10600.0,34.6297,34.6785,34.6297,34.6785,10600.0
2005-05-17 11:15:00,56.82,56.85,56.76,56.76,26600.0,34.6846,34.703,34.648,34.648,26600.0
2005-05-17 11:20:00,56.77,56.92,56.77,56.92,26400.0,34.6541,34.7457,34.6541,34.7457,26400.0
2005-05-17 11:25:00,56.92,56.98,56.92,56.93,34400.0,34.7457,34.7823,34.7457,34.7518,34400.0
2005-05-17 11:30:00,56.92,56.95,56.92,56.95,11600.0,34.7457,34.764,34.7457,34.764,11600.0
2005-05-17 11:35:00,56.95,57.09,56.95,57.03,45300.0,34.764,34.8495,34.764,34.8128,45300.0
2005-05-17 11:40:00,57.02,57.02,56.97,57.02,15300.0,34.8067,34.8067,34.7762,34.8067,15300.0
2005-05-17 11:45:00,57.01,57.07,56.96,56.97,24500.0,34.8006,34.8373,34.7701,34.7762,24500.0
2005-05-17 11:50:00,56.98,57.01,56.92,56.98,19300.0,34.7823,34.8006,34.7457,34.7823,19300.0
2005-05-17 11:55:00,56.98,57.02,56.95,57.02,8800.0,34.7823,34.8067,34.764,34.8067,8800.0
2005-05-17 12:00:00,57.01,57.03,57.0,57.02,17200.0,34.8006,34.8128,34.7945,34.8067,17200.0
2005-05-17 12:05:00,57.01,57.06,57.0,57.03,37400.0,34.8006,34.8312,34.7945,34.8128,37400.0
2005-05-17 12:10:00,57.02,57.05,57.01,57.01,18600.0,34.8067,34.825,34.8006,34.8006,18600.0
2005-05-17 12:15:00,57.01,57.03,57.0,57.01,19000.0,34.8006,34.8128,34.7945,34.8006,19000.0
2005-05-17 12:20:00,57.01,57.02,56.99,57.0,12000.0,34.8006,34.8067,34.7884,34.7945,12000.0
2005-05-17 12:25:00,57.0,57.01,56.99,57.01,12800.0,34.7945,34.8006,34.7884,34.8006,12800.0
2005-05-17 12:30:00,57.02,57.02,56.99,57.0,16400.0,34.8067,34.8067,34.7884,34.7945,16400.0
2005-05-17 12:35:00,57.02,57.02,56.97,56.99,25300.0,34.8067,34.8067,34.7762,34.7884,25300.0
2005-05-17 12:40:00,56.99,57.0,56.97,56.98,24700.0,34.7884,34.7945,34.7762,34.7823,24700.0
2005-05-17 12:45:00,56.97,56.99,56.96,56.96,24500.0,34.7762,34.7884,34.7701,34.7701,24500.0
2005-05-17 12:50:00,56.96,56.98,56.94,56.94,17200.0,34.7701,34.7823,34.7579,34.7579,17200.0
2005-05-17 12:55:00,56.94,56.97,56.93,56.95,17200.0,34.7579,34.7762,34.7518,34.764,17200.0
2005-05-17 13:00:00,56.96,56.96,56.89,56.9,106400.0,34.7701,34.7701,34.7274,34.7335,106400.0
2005-05-17 13:05:00,56.91,56.97,56.91,56.96,14800.0,34.7396,34.7762,34.7396,34.7701,14800.0
2005-05-17 13:10:00,56.95,56.99,56.95,56.96,17400.0,34.764,34.7884,34.764,34.7701,17400.0
2005-05-17 13:15:00,56.96,57.01,56.96,56.98,33600.0,34.7701,34.8006,34.7701,34.7823,33600.0
2005-05-17 13:20:00,56.99,57.04,56.97,57.02,28000.0,34.7884,34.8189,34.7762,34.8067,28000.0
2005-05-17 13:25:00,57.03,57.03,57.0,57.03,10000.0,34.8128,34.8128,34.7945,34.8128,10000.0
2005-05-17 13:30:00,57.03,57.04,57.0,57.0,12000.0,34.8128,34.8189,34.7945,34.7945,12000.0
2005-05-17 13:35:00,56.99,57.0,56.96,56.97,23300.0,34.7884,34.7945,34.7701,34.7762,23300.0
2005-05-17 13:40:00,56.97,57.0,56.96,57.0,10100.0,34.7762,34.7945,34.7701,34.7945,10100.0
2005-05-17 13:45:00,57.0,57.01,56.97,56.97,14600.0,34.7945,34.8006,34.7762,34.7762,14600.0
2005-05-17 13:50:00,56.97,56.98,56.92,56.98,10900.0,34.7762,34.7823,34.7457,34.7823,10900.0
2005-05-17 13:55:00,56.98,57.0,56.98,56.99,11700.0,34.7823,34.7945,34.7823,34.7884,11700.0
2005-05-17 14:00:00,57.0,57.01,56.99,57.01,14800.0,34.7945,34.8006,34.7884,34.8006,14800.0
2005-05-17 14:05:00,57.0,57.04,57.0,57.02,27400.0,34.7945,34.8189,34.7945,34.8067,27400.0
2005-05-17 14:10:00,57.02,57.04,57.0,57.01,11800.0,34.8067,34.8189,34.7945,34.8006,11800.0
2005-05-17 14:15:00,57.03,57.1,57.01,57.03,34200.0,34.8128,34.8556,34.8006,34.8128,34200.0
2005-05-17 14:20:00,57.04,57.08,57.03,57.07,10100.0,34.8189,34.8434,34.8128,34.8373,10100.0
2005-05-17 14:25:00,57.08,57.09,57.04,57.05,6200.0,34.8434,34.8495,34.8189,34.825,6200.0
2005-05-17 14:30:00,57.05,57.2,57.05,57.16,66600.0,34.825,34.9166,34.825,34.8922,66600.0
2005-05-17 14:35:00,57.16,57.29,57.15,57.28,75800.0,34.8922,34.9716,34.8861,34.9654,75800.0
2005-05-17 14:40:00,57.29,57.39,57.27,57.39,53500.0,34.9716,35.0326,34.9593,35.0326,53500.0
2005-05-17 14:45:00,57.38,57.39,57.35,57.36,20800.0,35.0265,35.0326,35.0082,35.0143,20800.0
2005-05-17 14:50:00,57.37,57.38,57.32,57.32,63200.0,35.0204,35.0265,34.9899,34.9899,63200.0
2005-05-17 14:55:00,57.31,57.35,57.28,57.3,49700.0,34.9838,35.0082,34.9654,34.9777,49700.0
2005-05-17 15:00:00,57.3,57.36,57.29,57.29,31100.0,34.9777,35.0143,34.9716,34.9716,31100.0
2005-05-17 15:05:00,57.3,57.32,57.28,57.32,24400.0,34.9777,34.9899,34.9654,34.9899,24400.0
2005-05-17 15:10:00,57.28,57.3,57.27,57.28,28900.0,34.9654,34.9777,34.9593,34.9654,28900.0
2005-05-17 15:15:00,57.29,57.29,57.26,57.26,26700.0,34.9716,34.9716,34.9532,34.9532,26700.0
2005-05-17 15:20:00,57.27,57.28,57.21,57.22,26000.0,34.9593,34.9654,34.9227,34.9288,26000.0
2005-05-17 15:25:00,57.22,57.23,57.19,57.22,30200.0,34.9288,34.9349,34.9105,34.9288,30200.0
2005-05-17 15:30:00,57.22,57.28,57.22,57.25,62900.0,34.9288,34.9654,34.9288,34.9471,62900.0
2005-05-17 15:35:00,57.24,57.25,57.17,57.21,55700.0,34.941,34.9471,34.8983,34.9227,55700.0
2005-05-17 15:40:00,57.21,57.27,57.2,57.27,50200.0,34.9227,34.9593,34.9166,34.9593,50200.0
2005-05-17 15:45:00,57.27,57.39,57.27,57.33,67000.0,34.9593,35.0326,34.9593,34.996,67000.0
2005-05-17 15:50:00,57.31,57.34,57.28,57.31,36600.0,34.9838,35.0021,34.9654,34.9838,36600.0
2005-05-17 15:55:00,57.3,57.33,57.25,57.32,46900.0,34.9777,34.996,34.9471,34.9899,46900.0
2005-05-18 09:30:00,57.7,57.8,57.66,57.8,70100.0,35.2218,35.2829,35.1974,35.2829,70100.0
2005-05-18 09:35:00,57.79,57.8,57.65,57.74,24000.0,35.2768,35.2829,35.1913,35.2462,24000.0
2005-05-18 09:40:00,57.75,57.81,57.74,57.75,24500.0,35.2523,35.289,35.2462,35.2523,24500.0
2005-05-18 09:45:00,57.75,57.79,57.4,57.4,52500.0,35.2523,35.2768,35.0387,35.0387,52500.0
2005-05-18 09:50:00,57.42,57.42,57.2,57.36,39000.0,35.0509,35.0509,34.9166,35.0143,39000.0
2005-05-18 09:55:00,57.39,57.55,57.39,57.53,30100.0,35.0326,35.1303,35.0326,35.1181,30100.0
2005-05-18 10:00:00,57.53,57.7,57.51,57.68,49600.0,35.1181,35.2218,35.1058,35.2096,49600.0
2005-05-18 10:05:00,57.68,57.7,57.5,57.52,19000.0,35.2096,35.2218,35.0997,35.1119,19000.0
2005-05-18 10:10:00,57.53,57.58,57.5,57.53,42400.0,35.1181,35.1486,35.0997,35.1181,42400.0
2005-05-18 10:15:00,57.51,57.58,57.51,57.58,37100.0,35.1058,35.1486,35.1058,35.1486,37100.0
2005-05-18 10:20:00,57.58,57.59,57.45,57.52,21300.0,35.1486,35.1547,35.0692,35.1119,21300.0
2005-05-18 10:25:00,57.54,57.68,57.54,57.68,20400.0,35.1242,35.2096,35.1242,35.2096,20400.0
2005-05-18 10:30:00,57.69,57.74,57.69,57.7,38600.0,35.2157,35.2462,35.2157,35.2218,38600.0
2005-05-18 10:35:00,57.71,57.71,57.64,57.64,19700.0,35.2279,35.2279,35.1852,35.1852,19700.0
2005-05-18 10:40:00,57.65,57.68,57.65,57.68,9500.0,35.1913,35.2096,35.1913,35.2096,9500.0
2005-05-18 10:45:00,57.68,57.69,57.59,57.61,17400.0,35.2096,35.2157,35.1547,35.1669,17400.0
2005-05-18 10:50:00,57.59,57.62,57.58,57.61,8800.0,35.1547,35.173,35.1486,35.1669,8800.0
2005-05-18 10:55:00,57.6,57.67,57.59,57.66,6900.0,35.1608,35.2035,35.1547,35.1974,6900.0
2005-05-18 11:00:00,57.67,57.67,57.6,57.62,14600.0,35.2035,35.2035,35.1608,35.173,14600.0
2005-05-18 11:05:00,57.62,57.62,57.59,57.59,16200.0,35.173,35.173,35.1547,35.1547,16200.0
2005-05-18 11:10:00,57.59,57.6,57.58,57.6,16600.0,35.1547,35.1608,35.1486,35.1608,16600.0
2005-05-18 11:15:00,57.59,57.6,57.59,57.6,13700.0,35.1547,35.1608,35.1547,35.1608,13700.0
2005-05-18 11:20:00,57.6,57.65,57.6,57.64,17900.0,35.1608,35.1913,35.1608,35.1852,17900.0
2005-05-18 11:25:00,57.65,57.65,57.61,57.65,14300.0,35.1913,35.1913,35.1669,35.1913,14300.0
2005-05-18 11:30:00,57.63,57.66,57.62,57.64,19400.0,35.1791,35.1974,35.173,35.1852,19400.0
2005-05-18 11:35:00,57.63,57.64,57.6,57.6,10200.0,35.1791,35.1852,35.1608,35.1608,10200.0
2005-05-18 11:40:00,57.61,57.63,57.59,57.61,14700.0,35.1669,35.1791,35.1547,35.1669,14700.0
2005-05-18 11:45:00,57.61,57.62,57.6,57.61,6600.0,35.1669,35.173,35.1608,35.1669,6600.0
2005-05-18 11:50:00,57.61,57.63,57.57,57.59,19700.0,35.1669,35.1791,35.1425,35.1547,19700.0
2005-05-18 11:55:00,57.59,57.61,57.57,57.61,8900.0,35.1547,35.1669,35.1425,35.1669,8900.0
2005-05-18 12:00:00,57.59,57.65,57.59,57.62,19300.0,35.1547,35.1913,35.1547,35.173,19300.0
2005-05-18 12:05:00,57.62,57.64,57.6,57.63,11700.0,35.173,35.1852,35.1608,35.1791,11700.0
2005-05-18 12:10:00,57.62,57.69,57.62,57.64,17700.0,35.173,35.2157,35.173,35.1852,17700.0
2005-05-18 12:15:00,57.66,57.7,57.64,57.69,20600.0,35.1974,35.2218,35.1852,35.2157,20600.0
2005-05-18 12:20:00,57.69,57.77,57.69,57.74,22200.0,35.2157,35.2646,35.2157,35.2462,22200.0
2005-05-18 12:25:00,57.74,57.74,57.7,57.7,4700.0,35.2462,35.2462,35.2218,35.2218,4700.0
2005-05-18 12:30:00,57.7,57.72,57.68,57.72,10200.0,35.2218,35.234,35.2096,35.234,10200.0
2005-05-18 12:35:00,57.72,57.8,57.72,57.8,15300.0,35.234,35.2829,35.234,35.2829,15300.0
2005-05-18 12:40:00,57.8,57.81,57.76,57.76,25100.0,35.2829,35.289,35.2585,35.2585,25100.0
2005-05-18 12:45:00,57.78,57.78,57.71,57.73,8800.0,35.2707,35.2707,35.2279,35.2401,8800.0
2005-05-18 12:50:00,57.73,57.86,57.73,57.84,14200.0,35.2401,35.3195,35.2401,35.3073,14200.0
2005-05-18 12:55:00,57.86,57.87,57.82,57.83,15300.0,35.3195,35.3256,35.2951,35.3012,15300.0
2005-05-18 13:00:00,57.84,57.88,57.83,57.86,20300.0,35.3073,35.3317,35.3012,35.3195,20300.0
2005-05-18 13:05:00,57.86,57.86,57.8,57.8,10500.0,35.3195,35.3195,35.2829,35.2829,10500.0
2005-05-18 13:10:00,57.79,57.79,57.69,57.7,11100.0,35.2768,35.2768,35.2157,35.2218,11100.0
2005-05-18 13:15:00,57.71,57.73,57.66,57.66,11300.0,35.2279,35.2401,35.1974,35.1974,11300.0
2005-05-18 13:20:00,57.66,57.67,57.66,57.67,6900.0,35.1974,35.2035,35.1974,35.2035,6900.0
2005-05-18 13:25:00,57.67,57.68,57.62,57.62,18300.0,35.2035,35.2096,35.173,35.173,18300.0
2005-05-18 13:30:00,57.61,57.65,57.61,57.64,14000.0,35.1669,35.1913,35.1669,35.1852,14000.0
2005-05-18 13:35:00,57.65,57.67,57.63,57.67,25500.0,35.1913,35.2035,35.1791,35.2035,25500.0
2005-05-18 13:40:00,57.66,57.67,57.58,57.59,31300.0,35.1974,35.2035,35.1486,35.1547,31300.0
2005-05-18 13:45:00,57.59,57.59,57.5,57.54,45400.0,35.1547,35.1547,35.0997,35.1242,45400.0
2005-05-18 13:50:00,57.54,57.56,57.53,57.55,24700.0,35.1242,35.1364,35.1181,35.1303,24700.0
2005-05-18 13:55:00,57.56,57.56,57.45,57.45,40800.0,35.1364,35.1364,35.0692,35.0692,40800.0
2005-05-18 14:00:00,57.45,57.53,57.45,57.52,20800.0,35.0692,35.1181,35.0692,35.1119,20800.0
2005-05-18 14:05:00,57.53,57.56,57.52,57.55,19700.0,35.1181,35.1364,35.1119,35.1303,19700.0
2005-05-18 14:10:00,57.56,57.57,57.55,57.57,15000.0,35.1364,35.1425,35.1303,35.1425,15000.0
2005-05-18 14:15:00,57.56,57.6,57.56,57.58,16800.0,35.1364,35.1608,35.1364,35.1486,16800.0
2005-05-18 14:20:00,57.57,57.58,57.54,57.56,12000.0,35.1425,35.1486,35.1242,35.1364,12000.0
2005-05-18 14:25:00,57.56,57.57,57.52,57.56,37000.0,35.1364,35.1425,35.1119,35.1364,37000.0
2005-05-18 14:30:00,57.56,57.56,57.45,57.56,22700.0,35.1364,35.1364,35.0692,35.1364,22700.0
2005-05-18 14:35:00,57.54,57.54,57.48,57.51,15000.0,35.1242,35.1242,35.0875,35.1058,15000.0
2005-05-18 14:40:00,57.51,57.6,57.5,57.58,13200.0,35.1058,35.1608,35.0997,35.1486,13200.0
2005-05-18 14:45:00,57.6,57.6,57.55,57.55,26000.0,35.1608,35.1608,35.1303,35.1303,26000.0
2005-05-18 14:50:00,57.57,57.59,57.54,57.56,22700.0,35.1425,35.1547,35.1242,35.1364,22700.0
2005-05-18 14:55:00,57.56,57.6,57.53,57.53,18300.0,35.1364,35.1608,35.1181,35.1181,18300.0
2005-05-18 15:00:00,57.53,57.55,57.48,57.49,28100.0,35.1181,35.1303,35.0875,35.0936,28100.0
2005-05-18 15:05:00,57.5,57.56,57.5,57.54,30300.0,35.0997,35.1364,35.0997,35.1242,30300.0
2005-05-18 15:10:00,57.54,57.55,57.49,57.49,28700.0,35.1242,35.1303,35.0936,35.0936,28700.0
2005-05-18 15:15:00,57.47,57.49,57.41,57.48,34100.0,35.0814,35.0936,35.0448,35.0875,34100.0
2005-05-18 15:20:00,57.48,57.48,57.41,57.45,34900.0,35.0875,35.0875,35.0448,35.0692,34900.0
2005-05-18 15:25:00,57.45,57.45,57.39,57.4,37100.0,35.0692,35.0692,35.0326,35.0387,37100.0
2005-05-18 15:30:00,57.39,57.4,57.35,57.36,39400.0,35.0326,35.0387,35.0082,35.0143,39400.0
2005-05-18 15:35:00,57.36,57.38,57.26,57.27,49200.0,35.0143,35.0265,34.9532,34.9593,49200.0
2005-05-18 15:40:00,57.27,57.36,57.27,57.32,59800.0,34.9593,35.0143,34.9593,34.9899,59800.0
2005-05-18 15:45:00,57.32,57.37,57.31,57.35,49400.0,34.9899,35.0204,34.9838,35.0082,49400.0
2005-05-18 15:50:00,57.35,57.4,57.33,57.37,37000.0,35.0082,35.0387,34.996,35.0204,37000.0
2005-05-18 15:55:00,57.38,57.41,57.33,57.34,78400.0,35.0265,35.0448,34.996,35.0021,78400.0
2005-05-19 09:30:00,57.28,57.5,57.28,57.35,125600.0,34.9654,35.0997,34.9654,35.0082,125600.0
2005-05-19 09:35:00,57.35,57.49,57.35,57.39,43800.0,35.0082,35.0936,35.0082,35.0326,43800.0
2005-05-19 09:40:00,57.38,57.58,57.38,57.55,20700.0,35.0265,35.1486,35.0265,35.1303,20700.0
2005-05-19 09:45:00,57.55,57.66,57.51,57.51,32000.0,35.1303,35.1974,35.1058,35.1058,32000.0
2005-05-19 09:50:00,57.5,57.59,57.41,57.58,43300.0,35.0997,35.1547,35.0448,35.1486,43300.0
2005-05-19 09:55:00,57.59,57.59,57.38,57.38,38000.0,35.1547,35.1547,35.0265,35.0265,38000.0
2005-05-19 10:00:00,57.38,57.45,57.38,57.45,28800.0,35.0265,35.0692,35.0265,35.0692,28800.0
2005-05-19 10:05:00,57.48,57.57,57.48,57.57,24400.0,35.0875,35.1425,35.0875,35.1425,24400.0
2005-05-19 10:10:00,57.57,57.57,57.52,57.52,18400.0,35.1425,35.1425,35.1119,35.1119,18400.0
2005-05-19 10:15:00,57.52,57.53,57.38,57.41,33200.0,35.1119,35.1181,35.0265,35.0448,33200.0
2005-05-19 10:20:00,57.42,57.42,57.34,57.34,27600.0,35.0509,35.0509,35.0021,35.0021,27600.0
2005-05-19 10:25:00,57.35,57.44,57.33,57.43,21300.0,35.0082,35.0631,34.996,35.057,21300.0
2005-05-19 10:30:00,57.44,57.48,57.33,57.36,31300.0,35.0631,35.0875,34.996,35.0143,31300.0
2005-05-19 10:35:00,57.35,57.37,57.19,57.19,31500.0,35.0082,35.0204,34.9105,34.9105,31500.0
2005-05-19 10:40:00,57.19,57.34,57.18,57.31,32200.0,34.9105,35.0021,34.9044,34.9838,32200.0
2005-05-19 10:45:00,57.29,57.29,57.2,57.22,25600.0,34.9716,34.9716,34.9166,34.9288,25600.0
2005-05-19 10:50:00,57.23,57.29,57.21,57.28,27200.0,34.9349,34.9716,34.9227,34.9654,27200.0
2005-05-19 10:55:00,57.29,57.31,57.25,57.3,33100.0,34.9716,34.9838,34.9471,34.9777,33100.0
2005-05-19 11:00:00,57.3,57.31,57.2,57.22,32100.0,34.9777,34.9838,34.9166,34.9288,32100.0
2005-05-19 11:05:00,57.21,57.21,57.12,57.13,31600.0,34.9227,34.9227,34.8678,34.8739,31600.0
2005-05-19 11:10:00,57.14,57.29,57.14,57.28,45600.0,34.88,34.9716,34.88,34.9654,45600.0
2005-05-19 11:15:00,57.28,57.34,57.28,57.3,31400.0,34.9654,35.0021,34.9654,34.9777,31400.0
2005-05-19 11:20:00,57.3,57.34,57.29,57.34,12900.0,34.9777,35.0021,34.9716,35.0021,12900.0
2005-05-19 11:25:00,57.33,57.34,57.24,57.25,8700.0,34.996,35.0021,34.941,34.9471,8700.0
2005-05-19 11:30:00,57.26,57.27,57.2,57.26,12800.0,34.9532,34.9593,34.9166,34.9532,12800.0
2005-05-19 11:35:00,57.27,57.33,57.27,57.31,15900.0,34.9593,34.996,34.9593,34.9838,15900.0
2005-05-19 11:40:00,57.3,57.3,57.21,57.21,11200.0,34.9777,34.9777,34.9227,34.9227,11200.0
2005-05-19 11:45:00,57.21,57.25,57.15,57.15,23100.0,34.9227,34.9471,34.8861,34.8861,23100.0
2005-05-19 11:50:00,57.15,57.19,57.11,57.15,23300.0,34.8861,34.9105,34.8617,34.8861,23300.0
2005-05-19 11:55:00,57.18,57.21,57.12,57.12,15100.0,34.9044,34.9227,34.8678,34.8678,15100.0
2005-05-19 12:00:00,57.14,57.2,57.09,57.19,26100.0,34.88,34.9166,34.8495,34.9105,26100.0
2005-05-19 12:05:00,57.18,57.25,57.17,57.25,33500.0,34.9044,34.9471,34.8983,34.9471,33500.0
2005-05-19 12:10:00,57.27,57.37,57.26,57.35,19100.0,34.9593,35.0204,34.9532,35.0082,19100.0
2005-05-19 12:15:00,57.35,57.35,57.33,57.35,11100.0,35.0082,35.0082,34.996,35.0082,11100.0
2005-05-19 12:20:00,57.35,57.37,57.31,57.34,10900.0,35.0082,35.0204,34.9838,35.0021,10900.0
2005-05-19 12:25:00,57.33,57.34,57.3,57.31,7900.0,34.996,35.0021,34.9777,34.9838,7900.0
2005-05-19 12:30:00,57.32,57.38,57.32,57.37,7500.0,34.9899,35.0265,34.9899,35.0204,7500.0
2005-05-19 12:35:00,57.38,57.39,57.37,57.38,9200.0,35.0265,35.0326,35.0204,35.0265,9200.0
2005-05-19 12:40:00,57.39,57.44,57.38,57.4,16200.0,35.0326,35.0631,35.0265,35.0387,16200.0
2005-05-19 12:45:00,57.4,57.41,57.35,57.35,10700.0,35.0387,35.0448,35.0082,35.0082,10700.0
2005-05-19 12:50:00,57.34,57.35,57.31,57.35,10400.0,35.0021,35.0082,34.9838,35.0082,10400.0
2005-05-19 12:55:00,57.35,57.39,57.35,57.38,3900.0,35.0082,35.0326,35.0082,35.0265,3900.0
2005-05-19 13:00:00,57.38,57.4,57.36,57.38,14600.0,35.0265,35.0387,35.0143,35.0265,14600.0
2005-05-19 13:05:00,57.39,57.4,57.35,57.39,6200.0,35.0326,35.0387,35.0082,35.0326,6200.0
2005-05-19 13:10:00,57.39,57.39,57.35,57.36,8100.0,35.0326,35.0326,35.0082,35.0143,8100.0
2005-05-19 13:15:00,57.36,57.37,57.3,57.34,13600.0,35.0143,35.0204,34.9777,35.0021,13600.0
2005-05-19 13:20:00,57.34,57.35,57.33,57.33,6200.0,35.0021,35.0082,34.996,34.996,6200.0
2005-05-19 13:25:00,57.32,57.34,57.3,57.32,17200.0,34.9899,35.0021,34.9777,34.9899,17200.0
2005-05-19 13:30:00,57.34,57.37,57.32,57.35,9500.0,35.0021,35.0204,34.9899,35.0082,9500.0
2005-05-19 13:35:00,57.34,57.36,57.33,57.35,3300.0,35.0021,35.0143,34.996,35.0082,3300.0
2005-05-19 13:40:00,57.35,57.36,57.27,57.28,14100.0,35.0082,35.0143,34.9593,34.9654,14100.0
2005-05-19 13:45:00,57.28,57.33,57.27,57.28,14400.0,34.9654,34.996,34.9593,34.9654,14400.0
2005-05-19 13:50:00,57.27,57.27,57.15,57.19,30100.0,34.9593,34.9593,34.8861,34.9105,30100.0
2005-05-19 13:55:00,57.2,57.27,57.2,57.23,9100.0,34.9166,34.9593,34.9166,34.9349,9100.0
2005-05-19 14:00:00,57.21,57.26,57.21,57.22,8100.0,34.9227,34.9532,34.9227,34.9288,8100.0
2005-05-19 14:05:00,57.18,57.25,57.18,57.21,25000.0,34.9044,34.9471,34.9044,34.9227,25000.0
2005-05-19 14:10:00,57.19,57.25,57.19,57.25,16800.0,34.9105,34.9471,34.9105,34.9471,16800.0
2005-05-19 14:15:00,57.25,57.32,57.24,57.32,11800.0,34.9471,34.9899,34.941,34.9899,11800.0
2005-05-19 14:20:00,57.32,57.32,57.3,57.31,8300.0,34.9899,34.9899,34.9777,34.9838,8300.0
2005-05-19 14:25:00,57.31,57.33,57.27,57.28,32200.0,34.9838,34.996,34.9593,34.9654,32200.0
2005-05-19 14:30:00,57.29,57.29,57.21,57.24,15500.0,34.9716,34.9716,34.9227,34.941,15500.0
2005-05-19 14:35:00,57.23,57.24,57.16,57.18,26500.0,34.9349,34.941,34.8922,34.9044,26500.0
2005-05-19 14:40:00,57.17,57.17,57.06,57.08,44900.0,34.8983,34.8983,34.8312,34.8434,44900.0
2005-05-19 14:45:00,57.08,57.09,56.96,57.08,72300.0,34.8434,34.8495,34.7701,34.8434,72300.0
2005-05-19 14:50:00,57.09,57.16,57.03,57.1,54200.0,34.8495,34.8922,34.8128,34.8556,54200.0
2005-05-19 14:55:00,57.1,57.15,57.05,57.1,39400.0,34.8556,34.8861,34.825,34.8556,39400.0
2005-05-19 15:00:00,57.09,57.13,57.07,57.13,39900.0,34.8495,34.8739,34.8373,34.8739,39900.0
2005-05-19 15:05:00,57.14,57.24,57.1,57.16,78000.0,34.88,34.941,34.8556,34.8922,78000.0
2005-05-19 15:10:00,57.15,57.16,57.03,57.09,54900.0,34.8861,34.8922,34.8128,34.8495,54900.0
2005-05-19 15:15:00,57.09,57.19,57.09,57.19,32600.0,34.8495,34.9105,34.8495,34.9105,32600.0
2005-05-19 15:20:00,57.18,57.2,57.08,57.08,26000.0,34.9044,34.9166,34.8434,34.8434,26000.0
2005-05-19 15:25:00,57.09,57.13,57.08,57.13,9700.0,34.8495,34.8739,34.8434,34.8739,9700.0
2005-05-19 15:30:00,57.14,57.21,57.14,57.2,26100.0,34.88,34.9227,34.88,34.9166,26100.0
2005-05-19 15:35:00,57.19,57.21,57.12,57.16,42300.0,34.9105,34.9227,34.8678,34.8922,42300.0
2005-05-19 15:40:00,57.16,57.17,57.15,57.16,22900.0,34.8922,34.8983,34.8861,34.8922,22900.0
2005-05-19 15:45:00,57.16,57.17,57.11,57.11,19600.0,34.8922,34.8983,34.8617,34.8617,19600.0
2005-05-19 15:50:00,57.1,57.11,57.04,57.04,72100.0,34.8556,34.8617,34.8189,34.8189,72100.0
2005-05-19 15:55:00,57.05,57.14,57.04,57.12,57400.0,34.825,34.88,34.8189,34.8678,57400.0
2005-05-20 09:30:00,57.3,57.31,57.1,57.24,161700.0,34.9777,34.9838,34.8556,34.941,161700.0
2005-05-20 09:35:00,57.24,57.25,57.23,57.25,14600.0,34.941,34.9471,34.9349,34.9471,14600.0
2005-05-20 09:40:00,57.3,57.3,57.25,57.27,16400.0,34.9777,34.9777,34.9471,34.9593,16400.0
2005-05-20 09:45:00,57.26,57.37,57.24,57.36,21100.0,34.9532,35.0204,34.941,35.0143,21100.0
2005-05-20 09:50:00,57.38,57.4,57.28,57.35,17500.0,35.0265,35.0387,34.9654,35.0082,17500.0
2005-05-20 09:55:00,57.32,57.39,57.3,57.34,13800.0,34.9899,35.0326,34.9777,35.0021,13800.0
2005-05-20 10:00:00,57.33,57.49,57.3,57.47,39900.0,34.996,35.0936,34.9777,35.0814,39900.0
2005-05-20 10:05:00,57.46,57.5,57.41,57.41,16900.0,35.0753,35.0997,35.0448,35.0448,16900.0
2005-05-20 10:10:00,57.42,57.43,57.37,57.37,9400.0,35.0509,35.057,35.0204,35.0204,9400.0
2005-05-20 10:15:00,57.37,57.4,57.3,57.31,24300.0,35.0204,35.0387,34.9777,34.9838,24300.0
2005-05-20 10:20:00,57.31,57.37,57.3,57.32,28900.0,34.9838,35.0204,34.9777,34.9899,28900.0
2005-05-20 10:25:00,57.3,57.32,57.29,57.29,22800.0,34.9777,34.9899,34.9716,34.9716,22800.0
2005-05-20 10:30:00,57.28,57.31,57.28,57.29,21600.0,34.9654,34.9838,34.9654,34.9716,21600.0
2005-05-20 10:35:00,57.29,57.29,57.21,57.24,16600.0,34.9716,34.9716,34.9227,34.941,16600.0
2005-05-20 10:40:00,57.23,57.23,57.15,57.15,16300.0,34.9349,34.9349,34.8861,34.8861,16300.0
2005-05-20 10:45:00,57.14,57.14,57.03,57.06,53900.0,34.88,34.88,34.8128,34.8312,53900.0
2005-05-20 10:50:00,57.06,57.09,56.97,57.01,52300.0,34.8312,34.8495,34.7762,34.8006,52300.0
2005-05-20 10:55:00,57.03,57.09,56.98,57.01,34600.0,34.8128,34.8495,34.7823,34.8006,34600.0
2005-05-20 11:00:00,57.01,57.03,56.95,56.96,28600.0,34.8006,34.8128,34.764,34.7701,28600.0
2005-05-20 11:05:00,56.97,56.97,56.86,56.88,21700.0,34.7762,34.7762,34.7091,34.7213,21700.0
2005-05-20 11:10:00,56.89,57.01,56.88,57.0,24200.0,34.7274,34.8006,34.7213,34.7945,24200.0
2005-05-20 11:15:00,57.0,57.02,56.97,56.98,19000.0,34.7945,34.8067,34.7762,34.7823,19000.0
2005-05-20 11:20:00,56.98,56.98,56.9,56.91,25900.0,34.7823,34.7823,34.7335,34.7396,25900.0
2005-05-20 11:25:00,56.89,56.92,56.89,56.9,27100.0,34.7274,34.7457,34.7274,34.7335,27100.0
2005-05-20 11:30:00,56.89,56.94,56.88,56.94,18800.0,34.7274,34.7579,34.7213,34.7579,18800.0
2005-05-20 11:35:00,56.94,57.03,56.94,57.01,21100.0,34.7579,34.8128,34.7579,34.8006,21100.0
2005-05-20 11:40:00,57.01,57.07,57.01,57.06,9100.0,34.8006,34.8373,34.8006,34.8312,9100.0
2005-05-20 11:45:00,57.07,57.13,57.06,57.07,10700.0,34.8373,34.8739,34.8312,34.8373,10700.0
2005-05-20 11:50:00,57.05,57.06,56.98,56.98,20300.0,34.825,34.8312,34.7823,34.7823,20300.0
2005-05-20 11:55:00,56.98,57.03,56.97,57.0,16600.0,34.7823,34.8128,34.7762,34.7945,16600.0
2005-05-20 12:00:00,57.02,57.02,56.98,57.0,16600.0,34.8067,34.8067,34.7823,34.7945,16600.0
2005-05-20 12:05:00,57.0,57.06,57.0,57.06,18200.0,34.7945,34.8312,34.7945,34.8312,18200.0
2005-05-20 12:10:00,57.04,57.04,56.97,57.0,20800.0,34.8189,34.8189,34.7762,34.7945,20800.0
2005-05-20 12:15:00,56.98,56.98,56.93,56.94,11600.0,34.7823,34.7823,34.7518,34.7579,11600.0
2005-05-20 12:20:00,56.93,57.03,56.91,57.01,17800.0,34.7518,34.8128,34.7396,34.8006,17800.0
2005-05-20 12:25:00,57.01,57.02,57.0,57.0,12300.0,34.8006,34.8067,34.7945,34.7945,12300.0
2005-05-20 12:30:00,57.0,57.01,56.96,56.99,11900.0,34.7945,34.8006,34.7701,34.7884,11900.0
2005-05-20 12:35:00,57.0,57.01,56.96,56.96,10800.0,34.7945,34.8006,34.7701,34.7701,10800.0
2005-05-20 12:40:00,56.96,57.02,56.95,57.02,16500.0,34.7701,34.8067,34.764,34.8067,16500.0
2005-05-20 12:45:00,57.02,57.02,56.99,57.0,4900.0,34.8067,34.8067,34.7884,34.7945,4900.0
2005-05-20 12:50:00,57.0,57.05,56.98,57.05,11300.0,34.7945,34.825,34.7823,34.825,11300.0
2005-05-20 12:55:00,57.07,57.12,57.07,57.08,7900.0,34.8373,34.8678,34.8373,34.8434,7900.0
2005-05-20 13:00:00,57.08,57.1,57.06,57.1,16700.0,34.8434,34.8556,34.8312,34.8556,16700.0
2005-05-20 13:05:00,57.09,57.09,57.0,57.03,24800.0,34.8495,34.8495,34.7945,34.8128,24800.0
2005-05-20 13:10:00,57.03,57.07,57.02,57.06,7000.0,34.8128,34.8373,34.8067,34.8312,7000.0
2005-05-20 13:15:00,57.06,57.09,57.05,57.07,9300.0,34.8312,34.8495,34.825,34.8373,9300.0
2005-05-20 13:20:00,57.07,57.1,57.01,57.04,15300.0,34.8373,34.8556,34.8006,34.8189,15300.0
2005-05-20 13:25:00,57.02,57.09,57.01,57.09,11700.0,34.8067,34.8495,34.8006,34.8495,11700.0
2005-05-20 13:30:00,57.09,57.13,57.06,57.11,9600.0,34.8495,34.8739,34.8312,34.8617,9600.0
2005-05-20 13:35:00,57.09,57.14,57.09,57.12,10500.0,34.8495,34.88,34.8495,34.8678,10500.0
2005-05-20 13:40:00,57.13,57.13,57.1,57.12,11900.0,34.8739,34.8739,34.8556,34.8678,11900.0
2005-05-20 13:45:00,57.13,57.17,57.1,57.15,30300.0,34.8739,34.8983,34.8556,34.8861,30300.0
2005-05-20 13:50:00,57.16,57.21,57.16,57.16,21100.0,34.8922,34.9227,34.8922,34.8922,21100.0
2005-05-20 13:55:00,57.17,57.17,57.1,57.1,13300.0,34.8983,34.8983,34.8556,34.8556,13300.0
2005-05-20 14:00:00,57.11,57.15,57.1,57.13,11000.0,34.8617,34.8861,34.8556,34.8739,11000.0
2005-05-20 14:05:00,57.13,57.16,57.12,57.15,14600.0,34.8739,34.8922,34.8678,34.8861,14600.0
2005-05-20 14:10:00,57.15,57.25,57.14,57.24,21500.0,34.8861,34.9471,34.88,34.941,21500.0
2005-05-20 14:15:00,57.24,57.24,57.16,57.19,14000.0,34.941,34.941,34.8922,34.9105,14000.0
2005-05-20 14:20:00,57.2,57.25,57.19,57.23,6900.0,34.9166,34.9471,34.9105,34.9349,6900.0
2005-05-20 14:25:00,57.23,57.27,57.22,57.27,18600.0,34.9349,34.9593,34.9288,34.9593,18600.0
2005-05-20 14:30:00,57.26,57.27,57.26,57.27,8900.0,34.9532,34.9593,34.9532,34.9593,8900.0
2005-05-20 14:35:00,57.26,57.28,57.26,57.28,9000.0,34.9532,34.9654,34.9532,34.9654,9000.0
2005-05-20 14:40:00,57.27,57.28,57.26,57.28,17300.0,34.9593,34.9654,34.9532,34.9654,17300.0
2005-05-20 14:45:00,57.27,57.27,57.24,57.25,12100.0,34.9593,34.9593,34.941,34.9471,12100.0
2005-05-20 14:50:00,57.26,57.27,57.23,57.24,8500.0,34.9532,34.9593,34.9349,34.941,8500.0
2005-05-20 14:55:00,57.22,57.22,57.15,57.17,14500.0,34.9288,34.9288,34.8861,34.8983,14500.0
2005-05-20 15:00:00,57.16,57.16,57.14,57.14,22300.0,34.8922,34.8922,34.88,34.88,22300.0
2005-05-20 15:05:00,57.14,57.23,57.13,57.21,9000.0,34.88,34.9349,34.8739,34.9227,9000.0
2005-05-20 15:10:00,57.22,57.23,57.2,57.21,10300.0,34.9288,34.9349,34.9166,34.9227,10300.0
2005-05-20 15:15:00,57.23,57.23,57.21,57.22,8800.0,34.9349,34.9349,34.9227,34.9288,8800.0
2005-05-20 15:20:00,57.21,57.24,57.2,57.24,17200.0,34.9227,34.941,34.9166,34.941,17200.0
2005-05-20 15:25:00,57.23,57.23,57.18,57.22,40300.0,34.9349,34.9349,34.9044,34.9288,40300.0
2005-05-20 15:30:00,57.22,57.22,57.17,57.18,29300.0,34.9288,34.9288,34.8983,34.9044,29300.0
2005-05-20 15:35:00,57.19,57.19,57.12,57.14,21200.0,34.9105,34.9105,34.8678,34.88,21200.0
2005-05-20 15:40:00,57.14,57.15,57.08,57.1,34800.0,34.88,34.8861,34.8434,34.8556,34800.0
2005-05-20 15:45:00,57.09,57.1,57.06,57.07,25200.0,34.8495,34.8556,34.8312,34.8373,25200.0
2005-05-20 15:50:00,57.07,57.1,57.01,57.07,47500.0,34.8373,34.8556,34.8006,34.8373,47500.0
2005-05-20 15:55:00,57.05,57.12,57.05,57.08,47100.0,34.825,34.8678,34.825,34.8434,47100.0
2005-05-23 09:30:00,57.28,57.37,57.28,57.33,78000.0,34.9654,35.0204,34.9654,34.996,78000.0
2005-05-23 09:35:00,57.32,57.32,57.11,57.11,13700.0,34.9899,34.9899,34.8617,34.8617,13700.0
2005-05-23 09:40:00,57.11,57.17,57.1,57.17,39500.0,34.8617,34.8983,34.8556,34.8983,39500.0
2005-05-23 09:45:00,57.17,57.28,57.17,57.28,23400.0,34.8983,34.9654,34.8983,34.9654,23400.0
2005-05-23 09:50:00,57.26,57.27,57.19,57.25,16800.0,34.9532,34.9593,34.9105,34.9471,16800.0
2005-05-23 09:55:00,57.26,57.34,57.26,57.34,14700.0,34.9532,35.0021,34.9532,35.0021,14700.0
2005-05-23 10:00:00,57.34,57.4,57.31,57.34,37200.0,35.0021,35.0387,34.9838,35.0021,37200.0
2005-05-23 10:05:00,57.32,57.47,57.3,57.44,19800.0,34.9899,35.0814,34.9777,35.0631,19800.0
2005-05-23 10:10:00,57.44,57.44,57.34,57.38,11700.0,35.0631,35.0631,35.0021,35.0265,11700.0
2005-05-23 10:15:00,57.38,57.4,57.32,57.34,19900.0,35.0265,35.0387,34.9899,35.0021,19900.0
2005-05-23 10:20:00,57.36,57.38,57.32,57.37,14500.0,35.0143,35.0265,34.9899,35.0204,14500.0
2005-05-23 10:25:00,57.36,57.43,57.35,57.39,13900.0,35.0143,35.057,35.0082,35.0326,13900.0
2005-05-23 10:30:00,57.4,57.49,57.38,57.42,18600.0,35.0387,35.0936,35.0265,35.0509,18600.0
2005-05-23 10:35:00,57.42,57.46,57.31,57.33,20600.0,35.0509,35.0753,34.9838,34.996,20600.0
2005-05-23 10:40:00,57.32,57.4,57.32,57.38,17300.0,34.9899,35.0387,34.9899,35.0265,17300.0
2005-05-23 10:45:00,57.38,57.38,57.27,57.28,26500.0,35.0265,35.0265,34.9593,34.9654,26500.0
2005-05-23 10:50:00,57.29,57.31,57.26,57.29,25600.0,34.9716,34.9838,34.9532,34.9716,25600.0
2005-05-23 10:55:00,57.28,57.28,57.22,57.22,16300.0,34.9654,34.9654,34.9288,34.9288,16300.0
2005-05-23 11:00:00,57.23,57.28,57.21,57.28,35300.0,34.9349,34.9654,34.9227,34.9654,35300.0
2005-05-23 11:05:00,57.27,57.31,57.25,57.25,15500.0,34.9593,34.9838,34.9471,34.9471,15500.0
2005-05-23 11:10:00,57.28,57.32,57.26,57.3,27600.0,34.9654,34.9899,34.9532,34.9777,27600.0
2005-05-23 11:15:00,57.31,57.33,57.29,57.3,8900.0,34.9838,34.996,34.9716,34.9777,8900.0
2005-05-23 11:20:00,57.29,57.35,57.28,57.3,14600.0,34.9716,35.0082,34.9654,34.9777,14600.0
2005-05-23 11:25:00,57.29,57.35,57.28,57.32,17900.0,34.9716,35.0082,34.9654,34.9899,17900.0
2005-05-23 11:30:00,57.33,57.38,57.32,57.32,11700.0,34.996,35.0265,34.9899,34.9899,11700.0
2005-05-23 11:35:00,57.32,57.37,57.32,57.37,9900.0,34.9899,35.0204,34.9899,35.0204,9900.0
2005-05-23 11:40:00,57.37,57.38,57.34,57.34,11900.0,35.0204,35.0265,35.0021,35.0021,11900.0
2005-05-23 11:45:00,57.37,57.41,57.35,57.37,21500.0,35.0204,35.0448,35.0082,35.0204,21500.0
2005-05-23 11:50:00,57.37,57.37,57.31,57.34,10500.0,35.0204,35.0204,34.9838,35.0021,10500.0
2005-05-23 11:55:00,57.33,57.46,57.32,57.46,14600.0,34.996,35.0753,34.9899,35.0753,14600.0
2005-05-23 12:00:00,57.47,57.53,57.44,57.52,26800.0,35.0814,35.1181,35.0631,35.1119,26800.0
2005-05-23 12:05:00,57.53,57.53,57.48,57.48,16500.0,35.1181,35.1181,35.0875,35.0875,16500.0
2005-05-23 12:10:00,57.51,57.51,57.48,57.5,16000.0,35.1058,35.1058,35.0875,35.0997,16000.0
2005-05-23 12:15:00,57.48,57.49,57.4,57.47,17300.0,35.0875,35.0936,35.0387,35.0814,17300.0
2005-05-23 12:20:00,57.43,57.5,57.41,57.48,11400.0,35.057,35.0997,35.0448,35.0875,11400.0
2005-05-23 12:25:00,57.46,57.48,57.4,57.4,21200.0,35.0753,35.0875,35.0387,35.0387,21200.0
2005-05-23 12:30:00,57.41,57.52,57.41,57.52,12700.0,35.0448,35.1119,35.0448,35.1119,12700.0
2005-05-23 12:35:00,57.5,57.55,57.47,57.5,14200.0,35.0997,35.1303,35.0814,35.0997,14200.0
2005-05-23 12:40:00,57.5,57.52,57.47,57.5,14600.0,35.0997,35.1119,35.0814,35.0997,14600.0
2005-05-23 12:45:00,57.5,57.5,57.45,57.47,9400.0,35.0997,35.0997,35.0692,35.0814,9400.0
2005-05-23 12:50:00,57.47,57.49,57.47,57.47,11400.0,35.0814,35.0936,35.0814,35.0814,11400.0
2005-05-23 12:55:00,57.47,57.47,57.42,57.44,10800.0,35.0814,35.0814,35.0509,35.0631,10800.0
2005-05-23 13:00:00,57.45,57.52,57.44,57.52,8300.0,35.0692,35.1119,35.0631,35.1119,8300.0
2005-05-23 13:05:00,57.5,57.5,57.43,57.43,8200.0,35.0997,35.0997,35.057,35.057,8200.0
2005-05-23 13:10:00,57.44,57.47,57.42,57.45,12700.0,35.0631,35.0814,35.0509,35.0692,12700.0
2005-05-23 13:15:00,57.46,57.48,57.45,57.45,8700.0,35.0753,35.0875,35.0692,35.0692,8700.0
2005-05-23 13:20:00,57.46,57.56,57.45,57.54,14800.0,35.0753,35.1364,35.0692,35.1242,14800.0
2005-05-23 13:25:00,57.54,57.56,57.44,57.46,22300.0,35.1242,35.1364,35.0631,35.0753,22300.0
2005-05-23 13:30:00,57.47,57.52,57.44,57.52,12300.0,35.0814,35.1119,35.0631,35.1119,12300.0
2005-05-23 13:35:00,57.52,57.55,57.49,57.54,11400.0,35.1119,35.1303,35.0936,35.1242,11400.0
2005-05-23 13:40:00,57.53,57.53,57.42,57.42,9800.0,35.1181,35.1181,35.0509,35.0509,9800.0
2005-05-23 13:45:00,57.42,57.44,57.36,57.36,8300.0,35.0509,35.0631,35.0143,35.0143,8300.0
2005-05-23 13:50:00,57.37,57.39,57.35,57.38,10700.0,35.0204,35.0326,35.0082,35.0265,10700.0
2005-05-23 13:55:00,57.38,57.47,57.37,57.41,16800.0,35.0265,35.0814,35.0204,35.0448,16800.0
2005-05-23 14:00:00,57.44,57.46,57.4,57.46,10500.0,35.0631,35.0753,35.0387,35.0753,10500.0
2005-05-23 14:05:00,57.45,57.62,57.42,57.6,27000.0,35.0692,35.173,35.0509,35.1608,27000.0
2005-05-23 14:10:00,57.6,57.64,57.56,57.56,16400.0,35.1608,35.1852,35.1364,35.1364,16400.0
2005-05-23 14:15:00,57.56,57.75,57.56,57.75,25200.0,35.1364,35.2523,35.1364,35.2523,25200.0
2005-05-23 14:20:00,57.73,57.75,57.64,57.68,15000.0,35.2401,35.2523,35.1852,35.2096,15000.0
2005-05-23 14:25:00,57.67,57.69,57.61,57.63,15900.0,35.2035,35.2157,35.1669,35.1791,15900.0
2005-05-23 14:30:00,57.64,57.7,57.6,57.64,16100.0,35.1852,35.2218,35.1608,35.1852,16100.0
2005-05-23 14:35:00,57.67,57.71,57.64,57.68,18600.0,35.2035,35.2279,35.1852,35.2096,18600.0
2005-05-23 14:40:00,57.69,57.7,57.64,57.69,17600.0,35.2157,35.2218,35.1852,35.2157,17600.0
2005-05-23 14:45:00,57.67,57.69,57.67,57.69,14800.0,35.2035,35.2157,35.2035,35.2157,14800.0
2005-05-23 14:50:00,57.69,57.76,57.68,57.75,25400.0,35.2157,35.2585,35.2096,35.2523,25400.0
2005-05-23 14:55:00,57.75,57.77,57.7,57.73,35200.0,35.2523,35.2646,35.2218,35.2401,35200.0
2005-05-23 15:00:00,57.73,57.83,57.73,57.81,38800.0,35.2401,35.3012,35.2401,35.289,38800.0
2005-05-23 15:05:00,57.81,57.84,57.78,57.78,21000.0,35.289,35.3073,35.2707,35.2707,21000.0
2005-05-23 15:10:00,57.79,57.8,57.73,57.75,25600.0,35.2768,35.2829,35.2401,35.2523,25600.0
2005-05-23 15:15:00,57.74,57.8,57.73,57.79,20900.0,35.2462,35.2829,35.2401,35.2768,20900.0
2005-05-23 15:20:00,57.8,57.81,57.74,57.77,14800.0,35.2829,35.289,35.2462,35.2646,14800.0
2005-05-23 15:25:00,57.77,57.78,57.7,57.73,17800.0,35.2646,35.2707,35.2218,35.2401,17800.0
2005-05-23 15:30:00,57.74,57.82,57.7,57.82,36700.0,35.2462,35.2951,35.2218,35.2951,36700.0
2005-05-23 15:35:00,57.81,57.81,57.76,57.79,21000.0,35.289,35.289,35.2585,35.2768,21000.0
2005-05-23 15:40:00,57.78,57.79,57.63,57.64,29500.0,35.2707,35.2768,35.1791,35.1852,29500.0
2005-05-23 15:45:00,57.64,57.72,57.63,57.71,32700.0,35.1852,35.234,35.1791,35.2279,32700.0
2005-05-23 15:50:00,57.71,57.74,57.66,57.72,43200.0,35.2279,35.2462,35.1974,35.234,43200.0
2005-05-23 15:55:00,57.73,57.77,57.71,57.75,67300.0,35.2401,35.2646,35.2279,35.2523,67300.0
2005-05-24 09:30:00,57.93,57.95,57.79,57.87,74900.0,35.3622,35.3744,35.2768,35.3256,74900.0
2005-05-24 09:35:00,57.87,57.88,57.82,57.86,25100.0,35.3256,35.3317,35.2951,35.3195,25100.0
2005-05-24 09:40:00,57.9,57.95,57.78,57.8,25700.0,35.3439,35.3744,35.2707,35.2829,25700.0
2005-05-24 09:45:00,57.8,57.89,57.78,57.82,34000.0,35.2829,35.3378,35.2707,35.2951,34000.0
2005-05-24 09:50:00,57.81,57.91,57.81,57.9,35500.0,35.289,35.35,35.289,35.3439,35500.0
2005-05-24 09:55:00,57.9,58.0,57.86,57.93,37800.0,35.3439,35.405,35.3195,35.3622,37800.0
2005-05-24 10:00:00,57.91,57.95,57.84,57.84,33900.0,35.35,35.3744,35.3073,35.3073,33900.0
2005-05-24 10:05:00,57.83,57.87,57.76,57.76,43700.0,35.3012,35.3256,35.2585,35.2585,43700.0
2005-05-24 10:10:00,57.76,57.85,57.76,57.8,30000.0,35.2585,35.3134,35.2585,35.2829,30000.0
2005-05-24 10:15:00,57.8,57.86,57.75,57.86,26600.0,35.2829,35.3195,35.2523,35.3195,26600.0
2005-05-24 10:20:00,57.87,57.87,57.67,57.72,38600.0,35.3256,35.3256,35.2035,35.234,38600.0
2005-05-24 10:25:00,57.73,57.78,57.69,57.73,20900.0,35.2401,35.2707,35.2157,35.2401,20900.0
2005-05-24 10:30:00,57.72,57.84,57.72,57.83,21300.0,35.234,35.3073,35.234,35.3012,21300.0
2005-05-24 10:35:00,57.83,57.83,57.71,57.75,27500.0,35.3012,35.3012,35.2279,35.2523,27500.0
2005-05-24 10:40:00,57.75,57.8,57.75,57.77,13900.0,35.2523,35.2829,35.2523,35.2646,13900.0
2005-05-24 10:45:00,57.76,57.78,57.72,57.72,16200.0,35.2585,35.2707,35.234,35.234,16200.0
2005-05-24 10:50:00,57.73,57.84,57.73,57.8,19000.0,35.2401,35.3073,35.2401,35.2829,19000.0
2005-05-24 10:55:00,57.8,57.81,57.74,57.78,10000.0,35.2829,35.289,35.2462,35.2707,10000.0
2005-05-24 11:00:00,57.77,57.79,57.66,57.69,29900.0,35.2646,35.2768,35.1974,35.2157,29900.0
2005-05-24 11:05:00,57.68,57.84,57.65,57.82,27800.0,35.2096,35.3073,35.1913,35.2951,27800.0
2005-05-24 11:10:00,57.81,57.86,57.77,57.78,13400.0,35.289,35.3195,35.2646,35.2707,13400.0
2005-05-24 11:15:00,57.79,57.81,57.74,57.74,16000.0,35.2768,35.289,35.2462,35.2462,16000.0
2005-05-24 11:20:00,57.74,57.78,57.74,57.78,10100.0,35.2462,35.2707,35.2462,35.2707,10100.0
2005-05-24 11:25:00,57.78,57.78,57.69,57.71,12200.0,35.2707,35.2707,35.2157,35.2279,12200.0
2005-05-24 11:30:00,57.68,57.74,57.68,57.7,15700.0,35.2096,35.2462,35.2096,35.2218,15700.0
2005-05-24 11:35:00,57.7,57.7,57.63,57.65,11700.0,35.2218,35.2218,35.1791,35.1913,11700.0
2005-05-24 11:40:00,57.65,57.74,57.65,57.73,29200.0,35.1913,35.2462,35.1913,35.2401,29200.0
2005-05-24 11:45:00,57.73,57.77,57.72,57.77,12400.0,35.2401,35.2646,35.234,35.2646,12400.0
2005-05-24 11:50:00,57.77,57.78,57.62,57.64,18700.0,35.2646,35.2707,35.173,35.1852,18700.0
2005-05-24 11:55:00,57.62,57.67,57.62,57.67,27700.0,35.173,35.2035,35.173,35.2035,27700.0
2005-05-24 12:00:00,57.67,57.79,57.67,57.79,11500.0,35.2035,35.2768,35.2035,35.2768,11500.0
2005-05-24 12:05:00,57.79,57.82,57.77,57.8,10700.0,35.2768,35.2951,35.2646,35.2829,10700.0
2005-05-24 12:10:00,57.8,57.81,57.77,57.77,9400.0,35.2829,35.289,35.2646,35.2646,9400.0
2005-05-24 12:15:00,57.77,57.77,57.68,57.68,45600.0,35.2646,35.2646,35.2096,35.2096,45600.0
2005-05-24 12:20:00,57.68,57.69,57.62,57.64,21000.0,35.2096,35.2157,35.173,35.1852,21000.0
2005-05-24 12:25:00,57.64,57.67,57.64,57.65,13600.0,35.1852,35.2035,35.1852,35.1913,13600.0
2005-05-24 12:30:00,57.65,57.71,57.65,57.69,11700.0,35.1913,35.2279,35.1913,35.2157,11700.0
2005-05-24 12:35:00,57.67,57.67,57.63,57.64,7400.0,35.2035,35.2035,35.1791,35.1852,7400.0
2005-05-24 12:40:00,57.64,57.67,57.64,57.65,13000.0,35.1852,35.2035,35.1852,35.1913,13000.0
2005-05-24 12:45:00,57.65,57.69,57.62,57.69,12100.0,35.1913,35.2157,35.173,35.2157,12100.0
2005-05-24 12:50:00,57.7,57.7,57.69,57.7,6600.0,35.2218,35.2218,35.2157,35.2218,6600.0
2005-05-24 12:55:00,57.69,57.7,57.66,57.66,10900.0,35.2157,35.2218,35.1974,35.1974,10900.0
2005-05-24 13:00:00,57.66,57.71,57.66,57.7,24600.0,35.1974,35.2279,35.1974,35.2218,24600.0
2005-05-24 13:05:00,57.7,57.74,57.7,57.71,24200.0,35.2218,35.2462,35.2218,35.2279,24200.0
2005-05-24 13:10:00,57.71,57.73,57.71,57.73,20300.0,35.2279,35.2401,35.2279,35.2401,20300.0
2005-05-24 13:15:00,57.73,57.75,57.73,57.75,15400.0,35.2401,35.2523,35.2401,35.2523,15400.0
2005-05-24 13:20:00,57.75,57.77,57.75,57.77,9500.0,35.2523,35.2646,35.2523,35.2646,9500.0
2005-05-24 13:25:00,57.76,57.79,57.75,57.75,9600.0,35.2585,35.2768,35.2523,35.2523,9600.0
2005-05-24 13:30:00,57.77,57.78,57.74,57.75,11300.0,35.2646,35.2707,35.2462,35.2523,11300.0
2005-05-24 13:35:00,57.74,57.78,57.74,57.74,8800.0,35.2462,35.2707,35.2462,35.2462,8800.0
2005-05-24 13:40:00,57.75,57.83,57.75,57.83,14600.0,35.2523,35.3012,35.2523,35.3012,14600.0
2005-05-24 13:45:00,57.82,57.84,57.79,57.8,17800.0,35.2951,35.3073,35.2768,35.2829,17800.0
2005-05-24 13:50:00,57.79,57.8,57.71,57.77,17300.0,35.2768,35.2829,35.2279,35.2646,17300.0
2005-05-24 13:55:00,57.77,57.79,57.75,57.79,18900.0,35.2646,35.2768,35.2523,35.2768,18900.0
2005-05-24 14:00:00,57.79,57.86,57.75,57.79,37500.0,35.2768,35.3195,35.2523,35.2768,37500.0
2005-05-24 14:05:00,57.78,57.94,57.78,57.89,27700.0,35.2707,35.3683,35.2707,35.3378,27700.0
2005-05-24 14:10:00,57.89,57.9,57.79,57.79,43000.0,35.3378,35.3439,35.2768,35.2768,43000.0
2005-05-24 14:15:00,57.81,57.86,57.78,57.8,23400.0,35.289,35.3195,35.2707,35.2829,23400.0
2005-05-24 14:20:00,57.8,57.94,57.79,57.91,30100.0,35.2829,35.3683,35.2768,35.35,30100.0
2005-05-24 14:25:00,57.91,57.92,57.84,57.88,23300.0,35.35,35.3561,35.3073,35.3317,23300.0
2005-05-24 14:30:00,57.88,57.93,57.85,57.88,36500.0,35.3317,35.3622,35.3134,35.3317,36500.0
2005-05-24 14:35:00,57.88,57.92,57.81,57.82,37300.0,35.3317,35.3561,35.289,35.2951,37300.0
2005-05-24 14:40:00,57.83,57.86,57.82,57.85,30800.0,35.3012,35.3195,35.2951,35.3134,30800.0
2005-05-24 14:45:00,57.84,57.94,57.84,57.93,35200.0,35.3073,35.3683,35.3073,35.3622,35200.0
2005-05-24 14:50:00,57.93,57.95,57.92,57.92,35600.0,35.3622,35.3744,35.3561,35.3561,35600.0
2005-05-24 14:55:00,57.93,57.99,57.88,57.97,48900.0,35.3622,35.3989,35.3317,35.3866,48900.0
2005-05-24 15:00:00,57.97,57.99,57.95,57.98,54200.0,35.3866,35.3989,35.3744,35.3927,54200.0
2005-05-24 15:05:00,57.98,58.0,57.97,58.0,54000.0,35.3927,35.405,35.3866,35.405,54000.0
2005-05-24 15:10:00,58.0,58.01,57.94,57.98,69400.0,35.405,35.4111,35.3683,35.3927,69400.0
2005-05-24 15:15:00,57.98,58.0,57.98,58.0,67500.0,35.3927,35.405,35.3927,35.405,67500.0
2005-05-24 15:20:00,58.0,58.05,57.98,58.03,124200.0,35.405,35.4355,35.3927,35.4233,124200.0
2005-05-24 15:25:00,58.04,58.15,58.03,58.08,90100.0,35.4294,35.4965,35.4233,35.4538,90100.0
2005-05-24 15:30:00,58.08,58.14,58.07,58.13,72700.0,35.4538,35.4904,35.4477,35.4843,72700.0
2005-05-24 15:35:00,58.13,58.21,58.12,58.15,70900.0,35.4843,35.5331,35.4782,35.4965,70900.0
2005-05-24 15:40:00,58.14,58.17,58.09,58.11,47600.0,35.4904,35.5087,35.4599,35.4721,47600.0
2005-05-24 15:45:00,58.12,58.2,58.12,58.19,52700.0,35.4782,35.527,35.4782,35.5209,52700.0
2005-05-24 15:50:00,58.18,58.21,58.16,58.2,54100.0,35.5148,35.5331,35.5026,35.527,54100.0
2005-05-24 15:55:00,58.2,58.25,58.18,58.22,81200.0,35.527,35.5576,35.5148,35.5393,81200.0
2005-05-25 09:30:00,58.06,58.22,58.04,58.15,45100.0,35.4416,35.5393,35.4294,35.4965,45100.0
2005-05-25 09:35:00,58.11,58.14,58.05,58.11,20700.0,35.4721,35.4904,35.4355,35.4721,20700.0
2005-05-25 09:40:00,58.11,58.12,58.0,58.0,38100.0,35.4721,35.4782,35.405,35.405,38100.0
2005-05-25 09:45:00,58.0,58.25,57.98,58.22,41400.0,35.405,35.5576,35.3927,35.5393,41400.0
2005-05-25 09:50:00,58.23,58.34,58.2,58.22,38500.0,35.5454,35.6125,35.527,35.5393,38500.0
2005-05-25 09:55:00,58.22,58.3,58.21,58.22,33000.0,35.5393,35.5881,35.5331,35.5393,33000.0
2005-05-25 10:00:00,58.21,58.34,58.14,58.25,48400.0,35.5331,35.6125,35.4904,35.5576,48400.0
2005-05-25 10:05:00,58.27,58.32,58.22,58.23,21900.0,35.5698,35.6003,35.5393,35.5454,21900.0
2005-05-25 10:10:00,58.25,58.3,58.22,58.27,26700.0,35.5576,35.5881,35.5393,35.5698,26700.0
2005-05-25 10:15:00,58.28,58.3,58.22,58.25,29500.0,35.5759,35.5881,35.5393,35.5576,29500.0
2005-05-25 10:20:00,58.26,58.29,58.21,58.21,19700.0,35.5637,35.582,35.5331,35.5331,19700.0
2005-05-25 10:25:00,58.22,58.37,58.22,58.25,25700.0,35.5393,35.6308,35.5393,35.5576,25700.0
2005-05-25 10:30:00,58.25,58.26,58.13,58.2,59200.0,35.5576,35.5637,35.4843,35.527,59200.0
2005-05-25 10:35:00,58.2,58.23,58.14,58.21,25700.0,35.527,35.5454,35.4904,35.5331,25700.0
2005-05-25 10:40:00,58.2,58.23,58.18,58.18,19900.0,35.527,35.5454,35.5148,35.5148,19900.0
2005-05-25 10:45:00,58.18,58.22,58.17,58.19,22600.0,35.5148,35.5393,35.5087,35.5209,22600.0
2005-05-25 10:50:00,58.19,58.28,58.18,58.25,22900.0,35.5209,35.5759,35.5148,35.5576,22900.0
2005-05-25 10:55:00,58.25,58.26,58.17,58.17,24400.0,35.5576,35.5637,35.5087,35.5087,24400.0
2005-05-25 11:00:00,58.17,58.23,58.14,58.15,31300.0,35.5087,35.5454,35.4904,35.4965,31300.0
2005-05-25 11:05:00,58.16,58.18,58.14,58.17,19700.0,35.5026,35.5148,35.4904,35.5087,19700.0
2005-05-25 11:10:00,58.17,58.2,58.13,58.2,48400.0,35.5087,35.527,35.4843,35.527,48400.0
2005-05-25 11:15:00,58.2,58.28,58.18,58.26,40500.0,35.527,35.5759,35.5148,35.5637,40500.0
2005-05-25 11:20:00,58.28,58.29,58.26,58.28,14400.0,35.5759,35.582,35.5637,35.5759,14400.0
2005-05-25 11:25:00,58.28,58.29,58.26,58.27,11600.0,35.5759,35.582,35.5637,35.5698,11600.0
2005-05-25 11:30:00,58.27,58.29,58.25,58.25,30700.0,35.5698,35.582,35.5576,35.5576,30700.0
2005-05-25 11:35:00,58.26,58.26,58.19,58.21,24500.0,35.5637,35.5637,35.5209,35.5331,24500.0
2005-05-25 11:40:00,58.24,58.26,58.18,58.19,25800.0,35.5515,35.5637,35.5148,35.5209,25800.0
2005-05-25 11:45:00,58.19,58.22,58.17,58.21,27400.0,35.5209,35.5393,35.5087,35.5331,27400.0
2005-05-25 11:50:00,58.2,58.24,58.2,58.23,18800.0,35.527,35.5515,35.527,35.5454,18800.0
2005-05-25 11:55:00,58.23,58.24,58.19,58.22,17600.0,35.5454,35.5515,35.5209,35.5393,17600.0
2005-05-25 12:00:00,58.21,58.23,58.2,58.23,15200.0,35.5331,35.5454,35.527,35.5454,15200.0
2005-05-25 12:05:00,58.23,58.31,58.23,58.28,20100.0,35.5454,35.5942,35.5454,35.5759,20100.0
2005-05-25 12:10:00,58.28,58.28,58.21,58.23,17000.0,35.5759,35.5759,35.5331,35.5454,17000.0
2005-05-25 12:15:00,58.22,58.24,58.19,58.2,15000.0,35.5393,35.5515,35.5209,35.527,15000.0
2005-05-25 12:20:00,58.2,58.21,58.19,58.2,33900.0,35.527,35.5331,35.5209,35.527,33900.0
2005-05-25 12:25:00,58.19,58.22,58.19,58.22,8500.0,35.5209,35.5393,35.5209,35.5393,8500.0
2005-05-25 12:30:00,58.21,58.22,58.17,58.18,22300.0,35.5331,35.5393,35.5087,35.5148,22300.0
2005-05-25 12:35:00,58.18,58.21,58.17,58.21,14400.0,35.5148,35.5331,35.5087,35.5331,14400.0
2005-05-25 12:40:00,58.2,58.22,58.17,58.17,14500.0,35.527,35.5393,35.5087,35.5087,14500.0
2005-05-25 12:45:00,58.18,58.19,58.16,58.16,15800.0,35.5148,35.5209,35.5026,35.5026,15800.0
2005-05-25 12:50:00,58.16,58.18,58.16,58.16,14400.0,35.5026,35.5148,35.5026,35.5026,14400.0
2005-05-25 12:55:00,58.17,58.18,58.16,58.18,15500.0,35.5087,35.5148,35.5026,35.5148,15500.0
2005-05-25 13:00:00,58.17,58.19,58.16,58.18,14000.0,35.5087,35.5209,35.5026,35.5148,14000.0
2005-05-25 13:05:00,58.18,58.23,58.17,58.17,28400.0,35.5148,35.5454,35.5087,35.5087,28400.0
2005-05-25 13:10:00,58.18,58.23,58.18,58.2,19800.0,35.5148,35.5454,35.5148,35.527,19800.0
2005-05-25 13:15:00,58.2,58.24,58.19,58.22,21800.0,35.527,35.5515,35.5209,35.5393,21800.0
2005-05-25 13:20:00,58.21,58.24,58.19,58.21,25100.0,35.5331,35.5515,35.5209,35.5331,25100.0
2005-05-25 13:25:00,58.17,58.24,58.16,58.16,42400.0,35.5087,35.5515,35.5026,35.5026,42400.0
2005-05-25 13:30:00,58.17,58.23,58.17,58.18,40000.0,35.5087,35.5454,35.5087,35.5148,40000.0
2005-05-25 13:35:00,58.19,58.28,58.19,58.28,25400.0,35.5209,35.5759,35.5209,35.5759,25400.0
2005-05-25 13:40:00,58.27,58.31,58.26,58.27,29800.0,35.5698,35.5942,35.5637,35.5698,29800.0
2005-05-25 13:45:00,58.27,58.28,58.22,58.23,27300.0,35.5698,35.5759,35.5393,35.5454,27300.0
2005-05-25 13:50:00,58.22,58.29,58.21,58.27,30000.0,35.5393,35.582,35.5331,35.5698,30000.0
2005-05-25 13:55:00,58.28,58.41,58.28,58.34,47000.0,35.5759,35.6552,35.5759,35.6125,47000.0
2005-05-25 14:00:00,58.35,58.36,58.25,58.26,17300.0,35.6186,35.6247,35.5576,35.5637,17300.0
2005-05-25 14:05:00,58.27,58.3,58.25,58.29,21800.0,35.5698,35.5881,35.5576,35.582,21800.0
2005-05-25 14:10:00,58.28,58.31,58.25,58.25,21200.0,35.5759,35.5942,35.5576,35.5576,21200.0
2005-05-25 14:15:00,58.26,58.31,58.26,58.27,11500.0,35.5637,35.5942,35.5637,35.5698,11500.0
2005-05-25 14:20:00,58.27,58.31,58.25,58.27,27600.0,35.5698,35.5942,35.5576,35.5698,27600.0
2005-05-25 14:25:00,58.28,58.34,58.27,58.34,24800.0,35.5759,35.6125,35.5698,35.6125,24800.0
2005-05-25 14:30:00,58.35,58.45,58.35,58.42,38100.0,35.6186,35.6796,35.6186,35.6613,38100.0
2005-05-25 14:35:00,58.43,58.43,58.3,58.33,13000.0,35.6674,35.6674,35.5881,35.6064,13000.0
2005-05-25 14:40:00,58.33,58.39,58.31,58.35,13600.0,35.6064,35.643,35.5942,35.6186,13600.0
2005-05-25 14:45:00,58.34,58.34,58.28,58.3,10100.0,35.6125,35.6125,35.5759,35.5881,10100.0
2005-05-25 14:50:00,58.29,58.3,58.27,58.27,18600.0,35.582,35.5881,35.5698,35.5698,18600.0
2005-05-25 14:55:00,58.27,58.32,58.27,58.27,10800.0,35.5698,35.6003,35.5698,35.5698,10800.0
2005-05-25 15:00:00,58.26,58.29,58.26,58.27,10200.0,35.5637,35.582,35.5637,35.5698,10200.0
2005-05-25 15:05:00,58.25,58.27,58.24,58.26,43600.0,35.5576,35.5698,35.5515,35.5637,43600.0
2005-05-25 15:10:00,58.25,58.3,58.23,58.26,23800.0,35.5576,35.5881,35.5454,35.5637,23800.0
2005-05-25 15:15:00,58.26,58.27,58.21,58.21,20000.0,35.5637,35.5698,35.5331,35.5331,20000.0
2005-05-25 15:20:00,58.21,58.23,58.2,58.23,23400.0,35.5331,35.5454,35.527,35.5454,23400.0
2005-05-25 15:25:00,58.22,58.22,58.2,58.2,25200.0,35.5393,35.5393,35.527,35.527,25200.0
2005-05-25 15:30:00,58.2,58.22,58.2,58.22,32300.0,35.527,35.5393,35.527,35.5393,32300.0
2005-05-25 15:35:00,58.22,58.25,58.17,58.21,53500.0,35.5393,35.5576,35.5087,35.5331,53500.0
2005-05-25 15:40:00,58.21,58.21,58.13,58.15,18500.0,35.5331,35.5331,35.4843,35.4965,18500.0
2005-05-25 15:45:00,58.16,58.18,58.14,58.14,36300.0,35.5026,35.5148,35.4904,35.4904,36300.0
2005-05-25 15:50:00,58.14,58.15,58.06,58.06,45400.0,35.4904,35.4965,35.4416,35.4416,45400.0
2005-05-25 15:55:00,58.06,58.08,58.04,58.06,60400.0,35.4416,35.4538,35.4294,35.4416,60400.0
2005-05-26 09:30:00,57.88,58.02,57.83,58.0,64100.0,35.5252,35.6111,35.4945,35.5989,64100.0
2005-05-26 09:35:00,58.0,58.13,58.0,58.09,36500.0,35.5989,35.6786,35.5989,35.6541,36500.0
2005-05-26 09:40:00,58.09,58.28,58.09,58.21,37600.0,35.6541,35.7707,35.6541,35.7277,37600.0
2005-05-26 09:45:00,58.21,58.24,58.05,58.08,39800.0,35.7277,35.7462,35.6295,35.648,39800.0
2005-05-26 09:50:00,58.08,58.08,57.91,57.91,47000.0,35.648,35.648,35.5436,35.5436,47000.0
2005-05-26 09:55:00,57.9,57.99,57.88,57.93,28100.0,35.5375,35.5927,35.5252,35.5559,28100.0
2005-05-26 10:00:00,57.93,58.0,57.92,57.99,28800.0,35.5559,35.5989,35.5498,35.5927,28800.0
2005-05-26 10:05:00,57.99,58.11,57.98,58.08,43400.0,35.5927,35.6664,35.5866,35.648,43400.0
2005-05-26 10:10:00,58.11,58.11,57.99,58.02,17300.0,35.6664,35.6664,35.5927,35.6111,17300.0
2005-05-26 10:15:00,58.01,58.1,58.0,58.03,29200.0,35.605,35.6602,35.5989,35.6173,29200.0
2005-05-26 10:20:00,58.05,58.06,58.0,58.04,27000.0,35.6295,35.6357,35.5989,35.6234,27000.0
2005-05-26 10:25:00,58.03,58.05,57.95,57.95,30500.0,35.6173,35.6295,35.5682,35.5682,30500.0
2005-05-26 10:30:00,57.99,58.06,57.96,58.02,15400.0,35.5927,35.6357,35.5743,35.6111,15400.0
2005-05-26 10:35:00,58.03,58.04,57.96,58.02,19800.0,35.6173,35.6234,35.5743,35.6111,19800.0
2005-05-26 10:40:00,58.0,58.03,57.98,58.0,15000.0,35.5989,35.6173,35.5866,35.5989,15000.0
2005-05-26 10:45:00,57.99,58.02,57.96,57.99,23600.0,35.5927,35.6111,35.5743,35.5927,23600.0
2005-05-26 10:50:00,57.97,58.01,57.96,57.99,17300.0,35.5804,35.605,35.5743,35.5927,17300.0
2005-05-26 10:55:00,57.99,58.0,57.96,58.0,14400.0,35.5927,35.5989,35.5743,35.5989,14400.0
2005-05-26 11:00:00,57.98,58.0,57.94,57.94,22200.0,35.5866,35.5989,35.562,35.562,22200.0
2005-05-26 11:05:00,57.94,57.98,57.89,57.93,16900.0,35.562,35.5866,35.5313,35.5559,16900.0
2005-05-26 11:10:00,57.93,57.99,57.9,57.99,20400.0,35.5559,35.5927,35.5375,35.5927,20400.0
2005-05-26 11:15:00,57.98,58.1,57.97,58.09,33500.0,35.5866,35.6602,35.5804,35.6541,33500.0
2005-05-26 11:20:00,58.1,58.12,58.05,58.09,39600.0,35.6602,35.6725,35.6295,35.6541,39600.0
2005-05-26 11:25:00,58.09,58.09,58.04,58.05,17500.0,35.6541,35.6541,35.6234,35.6295,17500.0
2005-05-26 11:30:00,58.04,58.06,58.0,58.0,17100.0,35.6234,35.6357,35.5989,35.5989,17100.0
2005-05-26 11:35:00,57.98,58.07,57.98,58.07,23200.0,35.5866,35.6418,35.5866,35.6418,23200.0
2005-05-26 11:40:00,58.08,58.08,57.96,57.98,15100.0,35.648,35.648,35.5743,35.5866,15100.0
2005-05-26 11:45:00,57.97,58.03,57.96,58.02,10200.0,35.5804,35.6173,35.5743,35.6111,10200.0
2005-05-26 11:50:00,58.02,58.02,57.99,58.02,18000.0,35.6111,35.6111,35.5927,35.6111,18000.0
2005-05-26 11:55:00,58.02,58.02,57.99,57.99,21400.0,35.6111,35.6111,35.5927,35.5927,21400.0
2005-05-26 12:00:00,58.0,58.03,57.96,57.96,13100.0,35.5989,35.6173,35.5743,35.5743,13100.0
2005-05-26 12:05:00,57.97,58.02,57.95,58.02,11300.0,35.5804,35.6111,35.5682,35.6111,11300.0
2005-05-26 12:10:00,58.01,58.02,57.98,57.99,7600.0,35.605,35.6111,35.5866,35.5927,7600.0
2005-05-26 12:15:00,58.0,58.01,57.97,57.97,6800.0,35.5989,35.605,35.5804,35.5804,6800.0
2005-05-26 12:20:00,57.95,58.02,57.95,58.01,15200.0,35.5682,35.6111,35.5682,35.605,15200.0
2005-05-26 12:25:00,58.01,58.05,58.0,58.0,21500.0,35.605,35.6295,35.5989,35.5989,21500.0
2005-05-26 12:30:00,57.99,57.99,57.92,57.93,9200.0,35.5927,35.5927,35.5498,35.5559,9200.0
2005-05-26 12:35:00,57.92,57.97,57.92,57.94,12200.0,35.5498,35.5804,35.5498,35.562,12200.0
2005-05-26 12:40:00,57.94,57.98,57.91,57.96,15200.0,35.562,35.5866,35.5436,35.5743,15200.0
2005-05-26 12:45:00,57.96,57.98,57.95,57.97,12900.0,35.5743,35.5866,35.5682,35.5804,12900.0
2005-05-26 12:50:00,57.97,57.99,57.95,57.97,18300.0,35.5804,35.5927,35.5682,35.5804,18300.0
2005-05-26 12:55:00,57.97,57.97,57.93,57.93,21400.0,35.5804,35.5804,35.5559,35.5559,21400.0
2005-05-26 13:00:00,57.93,57.96,57.92,57.92,17800.0,35.5559,35.5743,35.5498,35.5498,17800.0
2005-05-26 13:05:00,57.91,57.94,57.9,57.92,14300.0,35.5436,35.562,35.5375,35.5498,14300.0
2005-05-26 13:10:00,57.91,57.95,57.9,57.95,17200.0,35.5436,35.5682,35.5375,35.5682,17200.0
2005-05-26 13:15:00,57.95,57.97,57.95,57.95,21100.0,35.5682,35.5804,35.5682,35.5682,21100.0
2005-05-26 13:20:00,57.95,57.98,57.95,57.97,48500.0,35.5682,35.5866,35.5682,35.5804,48500.0
2005-05-26 13:25:00,57.97,57.98,57.94,57.97,11300.0,35.5804,35.5866,35.562,35.5804,11300.0
2005-05-26 13:30:00,57.96,57.98,57.95,57.98,6500.0,35.5743,35.5866,35.5682,35.5866,6500.0
2005-05-26 13:35:00,57.97,58.01,57.95,58.0,8200.0,35.5804,35.605,35.5682,35.5989,8200.0
2005-05-26 13:40:00,58.0,58.01,57.97,57.97,8300.0,35.5989,35.605,35.5804,35.5804,8300.0
2005-05-26 13:45:00,58.0,58.0,57.96,57.98,10800.0,35.5989,35.5989,35.5743,35.5866,10800.0
2005-05-26 13:50:00,57.98,58.05,57.98,58.03,18500.0,35.5866,35.6295,35.5866,35.6173,18500.0
2005-05-26 13:55:00,58.03,58.03,58.0,58.03,14000.0,35.6173,35.6173,35.5989,35.6173,14000.0
2005-05-26 14:00:00,58.01,58.02,58.01,58.02,10000.0,35.605,35.6111,35.605,35.6111,10000.0
2005-05-26 14:05:00,58.03,58.06,58.0,58.05,32700.0,35.6173,35.6357,35.5989,35.6295,32700.0
2005-05-26 14:10:00,58.05,58.06,58.02,58.06,11600.0,35.6295,35.6357,35.6111,35.6357,11600.0
2005-05-26 14:15:00,58.04,58.09,58.02,58.05,21800.0,35.6234,35.6541,35.6111,35.6295,21800.0
2005-05-26 14:20:00,58.05,58.13,58.05,58.13,13600.0,35.6295,35.6786,35.6295,35.6786,13600.0
2005-05-26 14:25:00,58.12,58.18,58.11,58.15,17200.0,35.6725,35.7093,35.6664,35.6909,17200.0
2005-05-26 14:30:00,58.15,58.15,58.09,58.1,10700.0,35.6909,35.6909,35.6541,35.6602,10700.0
2005-05-26 14:35:00,58.1,58.12,58.07,58.09,11900.0,35.6602,35.6725,35.6418,35.6541,11900.0
2005-05-26 14:40:00,58.09,58.13,58.08,58.12,7400.0,35.6541,35.6786,35.648,35.6725,7400.0
2005-05-26 14:45:00,58.12,58.13,58.04,58.04,13500.0,35.6725,35.6786,35.6234,35.6234,13500.0
2005-05-26 14:50:00,58.04,58.06,58.01,58.05,34700.0,35.6234,35.6357,35.605,35.6295,34700.0
2005-05-26 14:55:00,58.05,58.13,58.05,58.11,17300.0,35.6295,35.6786,35.6295,35.6664,17300.0
2005-05-26 15:00:00,58.12,58.16,58.12,58.14,27900.0,35.6725,35.6971,35.6725,35.6848,27900.0
2005-05-26 15:05:00,58.14,58.22,58.14,58.22,46200.0,35.6848,35.7339,35.6848,35.7339,46200.0
2005-05-26 15:10:00,58.22,58.24,58.17,58.18,54100.0,35.7339,35.7462,35.7032,35.7093,54100.0
2005-05-26 15:15:00,58.16,58.19,58.16,58.19,9000.0,35.6971,35.7155,35.6971,35.7155,9000.0
2005-05-26 15:20:00,58.18,58.3,58.18,58.3,58600.0,35.7093,35.783,35.7093,35.783,58600.0
2005-05-26 15:25:00,58.3,58.3,58.24,58.28,18200.0,35.783,35.783,35.7462,35.7707,18200.0
2005-05-26 15:30:00,58.26,58.28,58.25,58.27,23200.0,35.7584,35.7707,35.7523,35.7646,23200.0
2005-05-26 15:35:00,58.27,58.39,58.27,58.37,37800.0,35.7646,35.8382,35.7646,35.826,37800.0
2005-05-26 15:40:00,58.37,58.38,58.27,58.27,32200.0,35.826,35.8321,35.7646,35.7646,32200.0
2005-05-26 15:45:00,58.29,58.3,58.25,58.29,38300.0,35.7769,35.783,35.7523,35.7769,38300.0
2005-05-26 15:50:00,58.27,58.37,58.27,58.34,62100.0,35.7646,35.826,35.7646,35.8075,62100.0
2005-05-26 15:55:00,58.35,58.4,58.33,58.39,118100.0,35.8137,35.8444,35.8014,35.8382,118100.0
2005-05-27 09:30:00,58.36,58.36,58.25,58.26,24800.0,35.8198,35.8198,35.7523,35.7584,24800.0
2005-05-27 09:35:00,58.26,58.32,58.26,58.28,117300.0,35.7584,35.7953,35.7584,35.7707,117300.0
2005-05-27 09:40:00,58.28,58.29,58.16,58.17,22000.0,35.7707,35.7769,35.6971,35.7032,22000.0
2005-05-27 09:45:00,58.17,58.27,58.17,58.23,14500.0,35.7032,35.7646,35.7032,35.74,14500.0
2005-05-27 09:50:00,58.19,58.19,58.08,58.12,27600.0,35.7155,35.7155,35.648,35.6725,27600.0
2005-05-27 09:55:00,58.14,58.23,58.12,58.15,21600.0,35.6848,35.74,35.6725,35.6909,21600.0
2005-05-27 10:00:00,58.15,58.16,58.0,58.0,40500.0,35.6909,35.6971,35.5989,35.5989,40500.0
2005-05-27 10:05:00,58.0,58.01,57.94,57.96,33900.0,35.5989,35.605,35.562,35.5743,33900.0
2005-05-27 10:10:00,57.96,57.96,57.85,57.87,76500.0,35.5743,35.5743,35.5068,35.5191,76500.0
2005-05-27 10:15:00,57.87,58.11,57.84,57.92,41800.0,35.5191,35.6664,35.5007,35.5498,41800.0
2005-05-27 10:20:00,57.92,57.99,57.87,57.92,26700.0,35.5498,35.5927,35.5191,35.5498,26700.0
2005-05-27 10:25:00,57.91,57.97,57.91,57.94,30500.0,35.5436,35.5804,35.5436,35.562,30500.0
2005-05-27 10:30:00,57.94,57.98,57.9,57.9,18600.0,35.562,35.5866,35.5375,35.5375,18600.0
2005-05-27 10:35:00,57.91,57.93,57.9,57.92,12500.0,35.5436,35.5559,35.5375,35.5498,12500.0
2005-05-27 10:40:00,57.93,57.97,57.93,57.95,12400.0,35.5559,35.5804,35.5559,35.5682,12400.0
2005-05-27 10:45:00,57.95,57.95,57.88,57.9,24800.0,35.5682,35.5682,35.5252,35.5375,24800.0
2005-05-27 10:50:00,57.9,58.0,57.9,58.0,41500.0,35.5375,35.5989,35.5375,35.5989,41500.0
2005-05-27 10:55:00,57.99,57.99,57.9,57.92,24600.0,35.5927,35.5927,35.5375,35.5498,24600.0
2005-05-27 11:00:00,57.92,57.95,57.89,57.89,17100.0,35.5498,35.5682,35.5313,35.5313,17100.0
2005-05-27 11:05:00,57.89,57.96,57.88,57.96,12100.0,35.5313,35.5743,35.5252,35.5743,12100.0
2005-05-27 11:10:00,57.94,57.95,57.91,57.91,8100.0,35.562,35.5682,35.5436,35.5436,8100.0
2005-05-27 11:15:00,57.9,57.94,57.9,57.94,10200.0,35.5375,35.562,35.5375,35.562,10200.0
2005-05-27 11:20:00,57.95,58.05,57.95,58.04,14400.0,35.5682,35.6295,35.5682,35.6234,14400.0
2005-05-27 11:25:00,58.05,58.07,58.04,58.04,12600.0,35.6295,35.6418,35.6234,35.6234,12600.0
2005-05-27 11:30:00,58.05,58.07,58.0,58.01,22500.0,35.6295,35.6418,35.5989,35.605,22500.0
2005-05-27 11:35:00,58.01,58.01,57.98,58.0,15800.0,35.605,35.605,35.5866,35.5989,15800.0
2005-05-27 11:40:00,58.0,58.02,57.99,58.02,15400.0,35.5989,35.6111,35.5927,35.6111,15400.0
2005-05-27 11:45:00,58.01,58.03,57.96,57.96,12000.0,35.605,35.6173,35.5743,35.5743,12000.0
2005-05-27 11:50:00,57.96,57.98,57.96,57.96,2800.0,35.5743,35.5866,35.5743,35.5743,2800.0
2005-05-27 11:55:00,57.97,58.01,57.97,58.0,11300.0,35.5804,35.605,35.5804,35.5989,11300.0
2005-05-27 12:00:00,58.01,58.02,58.0,58.02,5800.0,35.605,35.6111,35.5989,35.6111,5800.0
2005-05-27 12:05:00,58.02,58.03,58.0,58.02,7100.0,35.6111,35.6173,35.5989,35.6111,7100.0
2005-05-27 12:10:00,58.01,58.03,57.98,58.02,11100.0,35.605,35.6173,35.5866,35.6111,11100.0
2005-05-27 12:15:00,58.03,58.03,58.0,58.0,8300.0,35.6173,35.6173,35.5989,35.5989,8300.0
2005-05-27 12:20:00,58.01,58.01,57.95,57.99,7100.0,35.605,35.605,35.5682,35.5927,7100.0
2005-05-27 12:25:00,57.99,58.0,57.98,58.0,3500.0,35.5927,35.5989,35.5866,35.5989,3500.0
2005-05-27 12:30:00,58.0,58.04,58.0,58.0,9900.0,35.5989,35.6234,35.5989,35.5989,9900.0
2005-05-27 12:35:00,58.0,58.01,57.99,58.01,9400.0,35.5989,35.605,35.5927,35.605,9400.0
2005-05-27 12:40:00,58.01,58.04,58.01,58.02,8800.0,35.605,35.6234,35.605,35.6111,8800.0
2005-05-27 12:45:00,58.02,58.05,58.02,58.04,6800.0,35.6111,35.6295,35.6111,35.6234,6800.0
2005-05-27 12:50:00,58.05,58.05,58.0,58.02,6000.0,35.6295,35.6295,35.5989,35.6111,6000.0
2005-05-27 12:55:00,58.03,58.04,58.02,58.02,5200.0,35.6173,35.6234,35.6111,35.6111,5200.0
2005-05-27 13:00:00,58.03,58.04,58.0,58.0,9600.0,35.6173,35.6234,35.5989,35.5989,9600.0
2005-05-27 13:05:00,58.0,58.04,58.0,58.04,10200.0,35.5989,35.6234,35.5989,35.6234,10200.0
2005-05-27 13:10:00,58.04,58.06,58.02,58.03,10900.0,35.6234,35.6357,35.6111,35.6173,10900.0
2005-05-27 13:15:00,58.05,58.1,58.05,58.09,14700.0,35.6295,35.6602,35.6295,35.6541,14700.0
2005-05-27 13:20:00,58.1,58.12,58.08,58.1,7600.0,35.6602,35.6725,35.648,35.6602,7600.0
2005-05-27 13:25:00,58.09,58.13,58.09,58.13,7300.0,35.6541,35.6786,35.6541,35.6786,7300.0
2005-05-27 13:30:00,58.12,58.13,58.1,58.1,7100.0,35.6725,35.6786,35.6602,35.6602,7100.0
2005-05-27 13:35:00,58.1,58.14,58.1,58.13,34100.0,35.6602,35.6848,35.6602,35.6786,34100.0
2005-05-27 13:40:00,58.13,58.17,58.13,58.15,19500.0,35.6786,35.7032,35.6786,35.6909,19500.0
2005-05-27 13:45:00,58.15,58.18,58.15,58.16,9200.0,35.6909,35.7093,35.6909,35.6971,9200.0
2005-05-27 13:50:00,58.16,58.19,58.15,58.17,42900.0,35.6971,35.7155,35.6909,35.7032,42900.0
2005-05-27 13:55:00,58.18,58.23,58.17,58.22,10300.0,35.7093,35.74,35.7032,35.7339,10300.0
2005-05-27 14:00:00,58.21,58.21,58.18,58.2,3200.0,35.7277,35.7277,35.7093,35.7216,3200.0
2005-05-27 14:05:00,58.22,58.23,58.2,58.23,8600.0,35.7339,35.74,35.7216,35.74,8600.0
2005-05-27 14:10:00,58.23,58.27,58.23,58.25,5800.0,35.74,35.7646,35.74,35.7523,5800.0
2005-05-27 14:15:00,58.26,58.29,58.26,58.27,15600.0,35.7584,35.7769,35.7584,35.7646,15600.0
2005-05-27 14:20:00,58.28,58.3,58.27,58.3,11700.0,35.7707,35.783,35.7646,35.783,11700.0
2005-05-27 14:25:00,58.31,58.33,58.31,58.31,6900.0,35.7891,35.8014,35.7891,35.7891,6900.0
2005-05-27 14:30:00,58.3,58.31,58.28,58.28,7600.0,35.783,35.7891,35.7707,35.7707,7600.0
2005-05-27 14:35:00,58.29,58.31,58.29,58.3,7400.0,35.7769,35.7891,35.7769,35.783,7400.0
2005-05-27 14:40:00,58.3,58.32,58.27,58.31,12300.0,35.783,35.7953,35.7646,35.7891,12300.0
2005-05-27 14:45:00,58.3,58.33,58.3,58.32,3800.0,35.783,35.8014,35.783,35.7953,3800.0
2005-05-27 14:50:00,58.32,58.33,58.3,58.31,6100.0,35.7953,35.8014,35.783,35.7891,6100.0
2005-05-27 14:55:00,58.33,58.36,58.33,58.34,13500.0,35.8014,35.8198,35.8014,35.8075,13500.0
2005-05-27 15:00:00,58.36,58.37,58.33,58.34,5900.0,35.8198,35.826,35.8014,35.8075,5900.0
2005-05-27 15:05:00,58.34,58.35,58.3,58.3,9700.0,35.8075,35.8137,35.783,35.783,9700.0
2005-05-27 15:10:00,58.29,58.35,58.29,58.33,99700.0,35.7769,35.8137,35.7769,35.8014,99700.0
2005-05-27 15:15:00,58.34,58.35,58.32,58.35,10900.0,35.8075,35.8137,35.7953,35.8137,10900.0
2005-05-27 15:20:00,58.34,58.39,58.34,58.37,16600.0,35.8075,35.8382,35.8075,35.826,16600.0
2005-05-27 15:25:00,58.35,58.38,58.35,58.38,14600.0,35.8137,35.8321,35.8137,35.8321,14600.0
2005-05-27 15:30:00,58.38,58.38,58.33,58.33,10000.0,35.8321,35.8321,35.8014,35.8014,10000.0
2005-05-27 15:35:00,58.33,58.35,58.3,58.3,17700.0,35.8014,35.8137,35.783,35.783,17700.0
2005-05-27 15:40:00,58.31,58.33,58.29,58.31,29400.0,35.7891,35.8014,35.7769,35.7891,29400.0
2005-05-27 15:45:00,58.31,58.32,58.31,58.31,29500.0,35.7891,35.7953,35.7891,35.7891,29500.0
2005-05-27 15:50:00,58.31,58.32,58.24,58.27,74000.0,35.7891,35.7953,35.7462,35.7646,74000.0
2005-05-27 15:55:00,58.28,58.3,58.26,58.3,33900.0,35.7707,35.783,35.7584,35.783,33900.0
2005-05-31 09:30:00,58.0,58.19,58.0,58.13,92700.0,35.5989,35.7155,35.5989,35.6786,92700.0
2005-05-31 09:35:00,58.14,58.17,58.04,58.15,25500.0,35.6848,35.7032,35.6234,35.6909,25500.0
2005-05-31 09:40:00,58.15,58.16,58.06,58.06,16600.0,35.6909,35.6971,35.6357,35.6357,16600.0
2005-05-31 09:45:00,58.06,58.11,58.04,58.08,22200.0,35.6357,35.6664,35.6234,35.648,22200.0
2005-05-31 09:50:00,58.1,58.1,58.03,58.08,19900.0,35.6602,35.6602,35.6173,35.648,19900.0
2005-05-31 09:55:00,58.08,58.12,58.0,58.01,31600.0,35.648,35.6725,35.5989,35.605,31600.0
2005-05-31 10:00:00,58.03,58.13,58.01,58.07,22100.0,35.6173,35.6786,35.605,35.6418,22100.0
2005-05-31 10:05:00,58.07,58.1,58.04,58.06,17700.0,35.6418,35.6602,35.6234,35.6357,17700.0
2005-05-31 10:10:00,58.06,58.09,58.02,58.04,19400.0,35.6357,35.6541,35.6111,35.6234,19400.0
2005-05-31 10:15:00,58.05,58.06,57.94,57.97,59100.0,35.6295,35.6357,35.562,35.5804,59100.0
2005-05-31 10:20:00,57.98,58.01,57.96,58.01,29400.0,35.5866,35.605,35.5743,35.605,29400.0
2005-05-31 10:25:00,58.0,58.04,57.99,58.04,20800.0,35.5989,35.6234,35.5927,35.6234,20800.0
2005-05-31 10:30:00,58.03,58.05,58.02,58.04,20000.0,35.6173,35.6295,35.6111,35.6234,20000.0
2005-05-31 10:35:00,58.04,58.05,58.01,58.04,10000.0,35.6234,35.6295,35.605,35.6234,10000.0
2005-05-31 10:40:00,58.01,58.1,58.0,58.09,12900.0,35.605,35.6602,35.5989,35.6541,12900.0
2005-05-31 10:45:00,58.09,58.13,58.06,58.06,11200.0,35.6541,35.6786,35.6357,35.6357,11200.0
2005-05-31 10:50:00,58.06,58.09,58.05,58.05,11000.0,35.6357,35.6541,35.6295,35.6295,11000.0
2005-05-31 10:55:00,58.06,58.06,58.0,58.04,19700.0,35.6357,35.6357,35.5989,35.6234,19700.0
2005-05-31 11:00:00,58.04,58.1,58.04,58.05,20000.0,35.6234,35.6602,35.6234,35.6295,20000.0
2005-05-31 11:05:00,58.04,58.06,58.01,58.01,16400.0,35.6234,35.6357,35.605,35.605,16400.0
2005-05-31 11:10:00,58.01,58.05,58.0,58.05,16300.0,35.605,35.6295,35.5989,35.6295,16300.0
2005-05-31 11:15:00,58.04,58.12,58.04,58.1,17100.0,35.6234,35.6725,35.6234,35.6602,17100.0
2005-05-31 11:20:00,58.1,58.11,58.07,58.08,13700.0,35.6602,35.6664,35.6418,35.648,13700.0
2005-05-31 11:25:00,58.07,58.13,58.05,58.08,19900.0,35.6418,35.6786,35.6295,35.648,19900.0
2005-05-31 11:30:00,58.1,58.12,58.08,58.1,8500.0,35.6602,35.6725,35.648,35.6602,8500.0
2005-05-31 11:35:00,58.09,58.12,58.07,58.1,7200.0,35.6541,35.6725,35.6418,35.6602,7200.0
2005-05-31 11:40:00,58.11,58.12,58.04,58.07,10400.0,35.6664,35.6725,35.6234,35.6418,10400.0
2005-05-31 11:45:00,58.06,58.11,58.06,58.07,11500.0,35.6357,35.6664,35.6357,35.6418,11500.0
2005-05-31 11:50:00,58.07,58.08,58.06,58.06,9600.0,35.6418,35.648,35.6357,35.6357,9600.0
2005-05-31 11:55:00,58.08,58.15,58.08,58.15,9100.0,35.648,35.6909,35.648,35.6909,9100.0
2005-05-31 12:00:00,58.14,58.15,58.08,58.09,10300.0,35.6848,35.6909,35.648,35.6541,10300.0
2005-05-31 12:05:00,58.09,58.12,58.06,58.09,6600.0,35.6541,35.6725,35.6357,35.6541,6600.0
2005-05-31 12:10:00,58.12,58.15,58.12,58.12,10200.0,35.6725,35.6909,35.6725,35.6725,10200.0
2005-05-31 12:15:00,58.12,58.14,58.08,58.12,10300.0,35.6725,35.6848,35.648,35.6725,10300.0
2005-05-31 12:20:00,58.09,58.2,58.09,58.2,10400.0,35.6541,35.7216,35.6541,35.7216,10400.0
2005-05-31 12:25:00,58.2,58.26,58.19,58.26,11800.0,35.7216,35.7584,35.7155,35.7584,11800.0
2005-05-31 12:30:00,58.27,58.27,58.24,58.27,12900.0,35.7646,35.7646,35.7462,35.7646,12900.0
2005-05-31 12:35:00,58.27,58.3,58.19,58.2,17400.0,35.7646,35.783,35.7155,35.7216,17400.0
2005-05-31 12:40:00,58.19,58.26,58.19,58.26,5200.0,35.7155,35.7584,35.7155,35.7584,5200.0
2005-05-31 12:45:00,58.27,58.27,58.25,58.27,7200.0,35.7646,35.7646,35.7523,35.7646,7200.0
2005-05-31 12:50:00,58.26,58.28,58.21,58.24,11100.0,35.7584,35.7707,35.7277,35.7462,11100.0
2005-05-31 12:55:00,58.25,58.26,58.21,58.22,4400.0,35.7523,35.7584,35.7277,35.7339,4400.0
2005-05-31 13:00:00,58.22,58.24,58.22,58.23,5500.0,35.7339,35.7462,35.7339,35.74,5500.0
2005-05-31 13:05:00,58.23,58.27,58.23,58.23,10300.0,35.74,35.7646,35.74,35.74,10300.0
2005-05-31 13:10:00,58.25,58.28,58.23,58.28,14400.0,35.7523,35.7707,35.74,35.7707,14400.0
2005-05-31 13:15:00,58.28,58.28,58.24,58.25,11300.0,35.7707,35.7707,35.7462,35.7523,11300.0
2005-05-31 13:20:00,58.25,58.29,58.25,58.27,22600.0,35.7523,35.7769,35.7523,35.7646,22600.0
2005-05-31 13:25:00,58.27,58.28,58.25,58.26,8900.0,35.7646,35.7707,35.7523,35.7584,8900.0
2005-05-31 13:30:00,58.25,58.25,58.22,58.24,7900.0,35.7523,35.7523,35.7339,35.7462,7900.0
2005-05-31 13:35:00,58.23,58.28,58.23,58.25,11700.0,35.74,35.7707,35.74,35.7523,11700.0
2005-05-31 13:40:00,58.24,58.25,58.2,58.23,10300.0,35.7462,35.7523,35.7216,35.74,10300.0
2005-05-31 13:45:00,58.22,58.26,58.21,58.25,12800.0,35.7339,35.7584,35.7277,35.7523,12800.0
2005-05-31 13:50:00,58.25,58.32,58.25,58.31,15400.0,35.7523,35.7953,35.7523,35.7891,15400.0
2005-05-31 13:55:00,58.31,58.36,58.31,58.36,14900.0,35.7891,35.8198,35.7891,35.8198,14900.0
2005-05-31 14:00:00,58.39,58.43,58.38,58.39,20100.0,35.8382,35.8628,35.8321,35.8382,20100.0
2005-05-31 14:05:00,58.39,58.39,58.35,58.36,10800.0,35.8382,35.8382,35.8137,35.8198,10800.0
2005-05-31 14:10:00,58.35,58.37,58.31,58.37,9500.0,35.8137,35.826,35.7891,35.826,9500.0
2005-05-31 14:15:00,58.38,58.45,58.38,58.44,18500.0,35.8321,35.8751,35.8321,35.8689,18500.0
2005-05-31 14:20:00,58.44,58.48,58.44,58.46,19300.0,35.8689,35.8935,35.8689,35.8812,19300.0
2005-05-31 14:25:00,58.46,58.5,58.45,58.49,18700.0,35.8812,35.9057,35.8751,35.8996,18700.0
2005-05-31 14:30:00,58.49,58.57,58.47,58.56,55200.0,35.8996,35.9487,35.8873,35.9426,55200.0
2005-05-31 14:35:00,58.57,58.57,58.44,58.44,14600.0,35.9487,35.9487,35.8689,35.8689,14600.0
2005-05-31 14:40:00,58.44,58.49,58.42,58.45,23600.0,35.8689,35.8996,35.8566,35.8751,23600.0
2005-05-31 14:45:00,58.45,58.5,58.45,58.5,22000.0,35.8751,35.9057,35.8751,35.9057,22000.0
2005-05-31 14:50:00,58.51,58.55,58.51,58.52,22200.0,35.9119,35.9364,35.9119,35.918,22200.0
2005-05-31 14:55:00,58.53,58.53,58.49,58.5,21100.0,35.9242,35.9242,35.8996,35.9057,21100.0
2005-05-31 15:00:00,58.5,58.56,58.5,58.55,34400.0,35.9057,35.9426,35.9057,35.9364,34400.0
2005-05-31 15:05:00,58.55,58.55,58.53,58.54,17300.0,35.9364,35.9364,35.9242,35.9303,17300.0
2005-05-31 15:10:00,58.55,58.56,58.53,58.53,27800.0,35.9364,35.9426,35.9242,35.9242,27800.0
2005-05-31 15:15:00,58.54,58.61,58.53,58.53,31800.0,35.9303,35.9733,35.9242,35.9242,31800.0
2005-05-31 15:20:00,58.52,58.53,58.5,58.52,30000.0,35.918,35.9242,35.9057,35.918,30000.0
2005-05-31 15:25:00,58.51,58.54,58.45,58.46,31800.0,35.9119,35.9303,35.8751,35.8812,31800.0
2005-05-31 15:30:00,58.46,58.47,58.34,58.42,34900.0,35.8812,35.8873,35.8075,35.8566,34900.0
2005-05-31 15:35:00,58.42,58.45,58.42,58.43,25300.0,35.8566,35.8751,35.8566,35.8628,25300.0
2005-05-31 15:40:00,58.42,58.42,58.22,58.26,43500.0,35.8566,35.8566,35.7339,35.7584,43500.0
2005-05-31 15:45:00,58.25,58.3,58.22,58.29,52100.0,35.7523,35.783,35.7339,35.7769,52100.0
2005-05-31 15:50:00,58.28,58.3,58.25,58.29,43200.0,35.7707,35.783,35.7523,35.7769,43200.0
2005-05-31 15:55:00,58.29,58.29,58.19,58.19,50200.0,35.7769,35.7769,35.7155,35.7155,50200.0
2005-06-01 09:30:00,58.1,58.4,58.1,58.24,40200.0,35.6602,35.8444,35.6602,35.7462,40200.0
2005-06-01 09:35:00,58.24,58.34,58.21,58.34,22800.0,35.7462,35.8075,35.7277,35.8075,22800.0
2005-06-01 09:40:00,58.34,58.43,58.26,58.28,122100.0,35.8075,35.8628,35.7584,35.7707,122100.0
2005-06-01 09:45:00,58.27,58.36,58.27,58.35,50800.0,35.7646,35.8198,35.7646,35.8137,50800.0
2005-06-01 09:50:00,58.36,58.41,58.31,58.31,15900.0,35.8198,35.8505,35.7891,35.7891,15900.0
2005-06-01 09:55:00,58.32,58.35,58.3,58.33,26200.0,35.7953,35.8137,35.783,35.8014,26200.0
2005-06-01 10:00:00,58.33,58.43,58.31,58.4,46200.0,35.8014,35.8628,35.7891,35.8444,46200.0
2005-06-01 10:05:00,58.4,58.43,58.38,58.38,36700.0,35.8444,35.8628,35.8321,35.8321,36700.0
2005-06-01 10:10:00,58.39,58.5,58.35,58.47,84100.0,35.8382,35.9057,35.8137,35.8873,84100.0
2005-06-01 10:15:00,58.48,58.64,58.48,58.57,46500.0,35.8935,35.9917,35.8935,35.9487,46500.0
2005-06-01 10:20:00,58.58,58.68,58.54,58.68,31400.0,35.9548,36.0162,35.9303,36.0162,31400.0
2005-06-01 10:25:00,58.68,58.69,58.59,58.66,27700.0,36.0162,36.0224,35.961,36.0039,27700.0
2005-06-01 10:30:00,58.63,58.68,58.59,58.62,29700.0,35.9855,36.0162,35.961,35.9794,29700.0
2005-06-01 10:35:00,58.61,58.67,58.59,58.67,15000.0,35.9733,36.0101,35.961,36.0101,15000.0
2005-06-01 10:40:00,58.67,58.69,58.64,58.64,19100.0,36.0101,36.0224,35.9917,35.9917,19100.0
2005-06-01 10:45:00,58.65,58.66,58.57,58.64,15100.0,35.9978,36.0039,35.9487,35.9917,15100.0
2005-06-01 10:50:00,58.64,58.64,58.58,58.59,13800.0,35.9917,35.9917,35.9548,35.961,13800.0
2005-06-01 10:55:00,58.59,58.63,58.58,58.61,20200.0,35.961,35.9855,35.9548,35.9733,20200.0
2005-06-01 11:00:00,58.6,58.66,58.57,58.66,36800.0,35.9671,36.0039,35.9487,36.0039,36800.0
2005-06-01 11:05:00,58.66,58.66,58.64,58.64,13500.0,36.0039,36.0039,35.9917,35.9917,13500.0
2005-06-01 11:10:00,58.64,58.69,58.61,58.68,47700.0,35.9917,36.0224,35.9733,36.0162,47700.0
2005-06-01 11:15:00,58.69,58.77,58.69,58.76,40300.0,36.0224,36.0715,36.0224,36.0653,40300.0
2005-06-01 11:20:00,58.76,58.76,58.73,58.76,12900.0,36.0653,36.0653,36.0469,36.0653,12900.0
2005-06-01 11:25:00,58.76,58.79,58.73,58.76,17100.0,36.0653,36.0837,36.0469,36.0653,17100.0
2005-06-01 11:30:00,58.77,58.84,58.76,58.79,16900.0,36.0715,36.1144,36.0653,36.0837,16900.0
2005-06-01 11:35:00,58.77,58.8,58.75,58.8,11300.0,36.0715,36.0899,36.0592,36.0899,11300.0
2005-06-01 11:40:00,58.8,58.8,58.73,58.75,8000.0,36.0899,36.0899,36.0469,36.0592,8000.0
2005-06-01 11:45:00,58.75,58.75,58.71,58.72,9200.0,36.0592,36.0592,36.0346,36.0408,9200.0
2005-06-01 11:50:00,58.72,58.78,58.72,58.76,13100.0,36.0408,36.0776,36.0408,36.0653,13100.0
2005-06-01 11:55:00,58.76,58.78,58.74,58.75,6100.0,36.0653,36.0776,36.053,36.0592,6100.0
2005-06-01 12:00:00,58.76,58.77,58.72,58.73,15800.0,36.0653,36.0715,36.0408,36.0469,15800.0
2005-06-01 12:05:00,58.72,58.74,58.63,58.67,16300.0,36.0408,36.053,35.9855,36.0101,16300.0
2005-06-01 12:10:00,58.67,58.67,58.59,58.65,10300.0,36.0101,36.0101,35.961,35.9978,10300.0
2005-06-01 12:15:00,58.66,58.8,58.6,58.67,19400.0,36.0039,36.0899,35.9671,36.0101,19400.0
2005-06-01 12:20:00,58.67,58.67,58.57,58.59,10800.0,36.0101,36.0101,35.9487,35.961,10800.0
2005-06-01 12:25:00,58.58,58.61,58.58,58.59,7800.0,35.9548,35.9733,35.9548,35.961,7800.0
2005-06-01 12:30:00,58.59,58.63,58.58,58.62,21500.0,35.961,35.9855,35.9548,35.9794,21500.0
2005-06-01 12:35:00,58.62,58.64,58.58,58.58,7700.0,35.9794,35.9917,35.9548,35.9548,7700.0
2005-06-01 12:40:00,58.58,58.61,58.58,58.6,12900.0,35.9548,35.9733,35.9548,35.9671,12900.0
2005-06-01 12:45:00,58.58,58.61,58.58,58.59,2600.0,35.9548,35.9733,35.9548,35.961,2600.0
2005-06-01 12:50:00,58.6,58.65,58.59,58.64,10900.0,35.9671,35.9978,35.961,35.9917,10900.0
2005-06-01 12:55:00,58.64,58.72,58.64,58.71,10500.0,35.9917,36.0408,35.9917,36.0346,10500.0
2005-06-01 13:00:00,58.71,58.72,58.68,58.68,8900.0,36.0346,36.0408,36.0162,36.0162,8900.0
2005-06-01 13:05:00,58.69,58.74,58.69,58.72,9400.0,36.0224,36.053,36.0224,36.0408,9400.0
2005-06-01 13:10:00,58.72,58.72,58.7,58.71,8900.0,36.0408,36.0408,36.0285,36.0346,8900.0
2005-06-01 13:15:00,58.71,58.75,58.64,58.65,32600.0,36.0346,36.0592,35.9917,35.9978,32600.0
2005-06-01 13:20:00,58.66,58.74,58.66,58.73,21200.0,36.0039,36.053,36.0039,36.0469,21200.0
2005-06-01 13:25:00,58.73,58.73,58.7,58.7,15800.0,36.0469,36.0469,36.0285,36.0285,15800.0
2005-06-01 13:30:00,58.7,58.72,58.7,58.72,49800.0,36.0285,36.0408,36.0285,36.0408,49800.0
2005-06-01 13:35:00,58.7,58.7,58.65,58.66,28200.0,36.0285,36.0285,35.9978,36.0039,28200.0
2005-06-01 13:40:00,58.66,58.7,58.66,58.68,6700.0,36.0039,36.0285,36.0039,36.0162,6700.0
2005-06-01 13:45:00,58.68,58.72,58.65,58.68,13400.0,36.0162,36.0408,35.9978,36.0162,13400.0
2005-06-01 13:50:00,58.68,58.68,58.63,58.63,12200.0,36.0162,36.0162,35.9855,35.9855,12200.0
2005-06-01 13:55:00,58.64,58.67,58.62,58.66,18600.0,35.9917,36.0101,35.9794,36.0039,18600.0
2005-06-01 14:00:00,58.66,58.69,58.66,58.66,6900.0,36.0039,36.0224,36.0039,36.0039,6900.0
2005-06-01 14:05:00,58.66,58.67,58.6,58.6,12600.0,36.0039,36.0101,35.9671,35.9671,12600.0
2005-06-01 14:10:00,58.6,58.66,58.6,58.65,9500.0,35.9671,36.0039,35.9671,35.9978,9500.0
2005-06-01 14:15:00,58.65,58.65,58.55,58.56,23100.0,35.9978,35.9978,35.9364,35.9426,23100.0
2005-06-01 14:20:00,58.56,58.62,58.54,58.59,16300.0,35.9426,35.9794,35.9303,35.961,16300.0
2005-06-01 14:25:00,58.6,58.6,58.55,58.57,12700.0,35.9671,35.9671,35.9364,35.9487,12700.0
2005-06-01 14:30:00,58.57,58.62,58.56,58.6,18800.0,35.9487,35.9794,35.9426,35.9671,18800.0
2005-06-01 14:35:00,58.6,58.61,58.58,58.59,9000.0,35.9671,35.9733,35.9548,35.961,9000.0
2005-06-01 14:40:00,58.58,58.58,58.37,58.38,40800.0,35.9548,35.9548,35.826,35.8321,40800.0
2005-06-01 14:45:00,58.38,58.45,58.26,58.37,108200.0,35.8321,35.8751,35.7584,35.826,108200.0
2005-06-01 14:50:00,58.37,58.41,58.35,58.4,17100.0,35.826,35.8505,35.8137,35.8444,17100.0
2005-06-01 14:55:00,58.4,58.4,58.34,58.36,15700.0,35.8444,35.8444,35.8075,35.8198,15700.0
2005-06-01 15:00:00,58.37,58.43,58.36,58.41,30500.0,35.826,35.8628,35.8198,35.8505,30500.0
2005-06-01 15:05:00,58.41,58.46,58.41,58.45,16300.0,35.8505,35.8812,35.8505,35.8751,16300.0
2005-06-01 15:10:00,58.44,58.45,58.4,58.41,13100.0,35.8689,35.8751,35.8444,35.8505,13100.0
2005-06-01 15:15:00,58.4,58.4,58.25,58.31,47400.0,35.8444,35.8444,35.7523,35.7891,47400.0
2005-06-01 15:20:00,58.31,58.36,58.24,58.34,31600.0,35.7891,35.8198,35.7462,35.8075,31600.0
2005-06-01 15:25:00,58.35,58.37,58.31,58.35,44300.0,35.8137,35.826,35.7891,35.8137,44300.0
2005-06-01 15:30:00,58.36,58.45,58.35,58.4,36300.0,35.8198,35.8751,35.8137,35.8444,36300.0
2005-06-01 15:35:00,58.4,58.45,58.38,58.4,91100.0,35.8444,35.8751,35.8321,35.8444,91100.0
2005-06-01 15:40:00,58.4,58.47,58.39,58.46,49400.0,35.8444,35.8873,35.8382,35.8812,49400.0
2005-06-01 15:45:00,58.46,58.51,58.44,58.5,21600.0,35.8812,35.9119,35.8689,35.9057,21600.0
2005-06-01 15:50:00,58.5,58.5,58.5,58.5,0.0,35.9057,35.9057,35.9057,35.9057,0.0
2005-06-01 15:55:00,58.5,58.5,58.5,58.5,0.0,35.9057,35.9057,35.9057,35.9057,0.0
2005-06-02 09:30:00,58.52,58.57,58.48,58.48,39200.0,35.918,35.9487,35.8935,35.8935,39200.0
2005-06-02 09:35:00,58.48,58.48,58.27,58.28,117400.0,35.8935,35.8935,35.7646,35.7707,117400.0
2005-06-02 09:40:00,58.31,58.32,58.27,58.31,15900.0,35.7891,35.7953,35.7646,35.7891,15900.0
2005-06-02 09:45:00,58.31,58.42,58.31,58.38,25700.0,35.7891,35.8566,35.7891,35.8321,25700.0
2005-06-02 09:50:00,58.38,58.44,58.35,58.43,37000.0,35.8321,35.8689,35.8137,35.8628,37000.0
2005-06-02 09:55:00,58.43,58.46,58.41,58.45,24000.0,35.8628,35.8812,35.8505,35.8751,24000.0
2005-06-02 10:00:00,58.45,58.6,58.45,58.56,42200.0,35.8751,35.9671,35.8751,35.9426,42200.0
2005-06-02 10:05:00,58.56,58.56,58.41,58.41,52400.0,35.9426,35.9426,35.8505,35.8505,52400.0
2005-06-02 10:10:00,58.41,58.47,58.4,58.45,48900.0,35.8505,35.8873,35.8444,35.8751,48900.0
2005-06-02 10:15:00,58.45,58.45,58.41,58.42,31300.0,35.8751,35.8751,35.8505,35.8566,31300.0
2005-06-02 10:20:00,58.42,58.55,58.42,58.52,20600.0,35.8566,35.9364,35.8566,35.918,20600.0
2005-06-02 10:25:00,58.52,58.55,58.48,58.51,114400.0,35.918,35.9364,35.8935,35.9119,114400.0
2005-06-02 10:30:00,58.5,58.57,58.44,58.44,17000.0,35.9057,35.9487,35.8689,35.8689,17000.0
2005-06-02 10:35:00,58.44,58.46,58.4,58.42,12900.0,35.8689,35.8812,35.8444,35.8566,12900.0
2005-06-02 10:40:00,58.43,58.55,58.43,58.52,13300.0,35.8628,35.9364,35.8628,35.918,13300.0
2005-06-02 10:45:00,58.53,58.56,58.49,58.5,11200.0,35.9242,35.9426,35.8996,35.9057,11200.0
2005-06-02 10:50:00,58.5,58.5,58.45,58.49,27100.0,35.9057,35.9057,35.8751,35.8996,27100.0
2005-06-02 10:55:00,58.48,58.5,58.45,58.47,24900.0,35.8935,35.9057,35.8751,35.8873,24900.0
2005-06-02 11:00:00,58.47,58.5,58.46,58.49,20500.0,35.8873,35.9057,35.8812,35.8996,20500.0
2005-06-02 11:05:00,58.5,58.56,58.47,58.56,27300.0,35.9057,35.9426,35.8873,35.9426,27300.0
2005-06-02 11:10:00,58.56,58.63,58.55,58.6,15600.0,35.9426,35.9855,35.9364,35.9671,15600.0
2005-06-02 11:15:00,58.61,58.66,58.6,58.65,13200.0,35.9733,36.0039,35.9671,35.9978,13200.0
2005-06-02 11:20:00,58.65,58.68,58.64,58.65,15300.0,35.9978,36.0162,35.9917,35.9978,15300.0
2005-06-02 11:25:00,58.65,58.73,58.64,58.73,34400.0,35.9978,36.0469,35.9917,36.0469,34400.0
2005-06-02 11:30:00,58.72,58.74,58.68,58.73,38400.0,36.0408,36.053,36.0162,36.0469,38400.0
2005-06-02 11:35:00,58.73,58.78,58.71,58.77,10300.0,36.0469,36.0776,36.0346,36.0715,10300.0
2005-06-02 11:40:00,58.77,58.8,58.75,58.75,12500.0,36.0715,36.0899,36.0592,36.0592,12500.0
2005-06-02 11:45:00,58.74,58.75,58.65,58.65,15700.0,36.053,36.0592,35.9978,35.9978,15700.0
2005-06-02 11:50:00,58.66,58.67,58.65,58.66,12900.0,36.0039,36.0101,35.9978,36.0039,12900.0
2005-06-02 11:55:00,58.67,58.69,58.67,58.68,4400.0,36.0101,36.0224,36.0101,36.0162,4400.0
2005-06-02 12:00:00,58.68,58.73,58.68,58.73,19600.0,36.0162,36.0469,36.0162,36.0469,19600.0
2005-06-02 12:05:00,58.73,58.77,58.73,58.77,11100.0,36.0469,36.0715,36.0469,36.0715,11100.0
2005-06-02 12:10:00,58.76,58.77,58.75,58.75,13800.0,36.0653,36.0715,36.0592,36.0592,13800.0
2005-06-02 12:15:00,58.75,58.77,58.74,58.76,9500.0,36.0592,36.0715,36.053,36.0653,9500.0
2005-06-02 12:20:00,58.77,58.79,58.77,58.79,5400.0,36.0715,36.0837,36.0715,36.0837,5400.0
2005-06-02 12:25:00,58.78,58.78,58.77,58.78,8400.0,36.0776,36.0776,36.0715,36.0776,8400.0
2005-06-02 12:30:00,58.79,58.95,58.79,58.95,50600.0,36.0837,36.1819,36.0837,36.1819,50600.0
2005-06-02 12:35:00,58.95,59.0,58.95,58.99,28100.0,36.1819,36.2126,36.1819,36.2065,28100.0
2005-06-02 12:40:00,58.99,59.0,58.97,58.98,19800.0,36.2065,36.2126,36.1942,36.2004,19800.0
2005-06-02 12:45:00,58.98,59.0,58.98,58.98,41200.0,36.2004,36.2126,36.2004,36.2004,41200.0
2005-06-02 12:50:00,58.98,58.98,58.92,58.94,19400.0,36.2004,36.2004,36.1635,36.1758,19400.0
2005-06-02 12:55:00,58.94,58.94,58.89,58.9,14900.0,36.1758,36.1758,36.1451,36.1513,14900.0
2005-06-02 13:00:00,58.92,58.97,58.91,58.97,15400.0,36.1635,36.1942,36.1574,36.1942,15400.0
2005-06-02 13:05:00,58.96,58.97,58.93,58.93,12300.0,36.1881,36.1942,36.1697,36.1697,12300.0
2005-06-02 13:10:00,58.94,58.95,58.92,58.94,15700.0,36.1758,36.1819,36.1635,36.1758,15700.0
2005-06-02 13:15:00,58.94,59.0,58.94,58.99,17400.0,36.1758,36.2126,36.1758,36.2065,17400.0
2005-06-02 13:20:00,58.99,59.01,58.99,59.01,12000.0,36.2065,36.2188,36.2065,36.2188,12000.0
2005-06-02 13:25:00,59.02,59.02,58.98,58.99,15400.0,36.2249,36.2249,36.2004,36.2065,15400.0
2005-06-02 13:30:00,59.0,59.0,58.97,58.97,13800.0,36.2126,36.2126,36.1942,36.1942,13800.0
2005-06-02 13:35:00,58.97,58.98,58.94,58.94,15400.0,36.1942,36.2004,36.1758,36.1758,15400.0
2005-06-02 13:40:00,58.95,58.95,58.91,58.95,24400.0,36.1819,36.1819,36.1574,36.1819,24400.0
2005-06-02 13:45:00,58.95,58.95,58.9,58.91,8800.0,36.1819,36.1819,36.1513,36.1574,8800.0
2005-06-02 13:50:00,58.91,58.96,58.9,58.95,14200.0,36.1574,36.1881,36.1513,36.1819,14200.0
2005-06-02 13:55:00,58.96,58.96,58.89,58.92,11000.0,36.1881,36.1881,36.1451,36.1635,11000.0
2005-06-02 14:00:00,58.92,58.99,58.92,58.97,17400.0,36.1635,36.2065,36.1635,36.1942,17400.0
2005-06-02 14:05:00,58.96,58.99,58.94,58.99,8800.0,36.1881,36.2065,36.1758,36.2065,8800.0
2005-06-02 14:10:00,59.0,59.07,58.99,59.06,28500.0,36.2126,36.2556,36.2065,36.2495,28500.0
2005-06-02 14:15:00,59.07,59.08,59.05,59.07,19700.0,36.2556,36.2617,36.2433,36.2556,19700.0
2005-06-02 14:20:00,59.07,59.1,59.07,59.1,28000.0,36.2556,36.274,36.2556,36.274,28000.0
2005-06-02 14:25:00,59.1,59.22,59.1,59.2,37500.0,36.274,36.3477,36.274,36.3354,37500.0
2005-06-02 14:30:00,59.2,59.25,59.16,59.22,35100.0,36.3354,36.3661,36.3108,36.3477,35100.0
2005-06-02 14:35:00,59.23,59.23,59.19,59.2,13600.0,36.3538,36.3538,36.3292,36.3354,13600.0
2005-06-02 14:40:00,59.19,59.2,59.12,59.12,20500.0,36.3292,36.3354,36.2863,36.2863,20500.0
2005-06-02 14:45:00,59.12,59.16,59.11,59.14,13200.0,36.2863,36.3108,36.2801,36.2986,13200.0
2005-06-02 14:50:00,59.14,59.18,59.1,59.11,30900.0,36.2986,36.3231,36.274,36.2801,30900.0
2005-06-02 14:55:00,59.11,59.12,59.05,59.07,16500.0,36.2801,36.2863,36.2433,36.2556,16500.0
2005-06-02 15:00:00,59.06,59.1,59.04,59.08,11300.0,36.2495,36.274,36.2372,36.2617,11300.0
2005-06-02 15:05:00,59.09,59.09,59.0,59.02,14000.0,36.2679,36.2679,36.2126,36.2249,14000.0
2005-06-02 15:10:00,59.02,59.04,58.97,59.02,16100.0,36.2249,36.2372,36.1942,36.2249,16100.0
2005-06-02 15:15:00,59.04,59.04,59.0,59.03,6500.0,36.2372,36.2372,36.2126,36.231,6500.0
2005-06-02 15:20:00,59.04,59.07,59.0,59.04,17200.0,36.2372,36.2556,36.2126,36.2372,17200.0
2005-06-02 15:25:00,59.03,59.04,59.0,59.01,32900.0,36.231,36.2372,36.2126,36.2188,32900.0
2005-06-02 15:30:00,59.0,59.03,58.98,59.01,16500.0,36.2126,36.231,36.2004,36.2188,16500.0
2005-06-02 15:35:00,59.02,59.04,59.0,59.02,25000.0,36.2249,36.2372,36.2126,36.2249,25000.0
2005-06-02 15:40:00,59.02,59.07,59.0,59.05,48200.0,36.2249,36.2556,36.2126,36.2433,48200.0
2005-06-02 15:45:00,59.05,59.06,58.99,59.0,35000.0,36.2433,36.2495,36.2065,36.2126,35000.0
2005-06-02 15:50:00,59.0,59.05,58.98,59.05,43800.0,36.2126,36.2433,36.2004,36.2433,43800.0
2005-06-02 15:55:00,59.04,59.04,58.97,58.99,61400.0,36.2372,36.2372,36.1942,36.2065,61400.0
2005-06-03 09:30:00,59.02,59.14,59.01,59.1,55900.0,36.2249,36.2986,36.2188,36.274,55900.0
2005-06-03 09:35:00,59.1,59.1,58.95,59.01,29400.0,36.274,36.274,36.1819,36.2188,29400.0
2005-06-03 09:40:00,59.01,59.02,58.9,58.91,9900.0,36.2188,36.2249,36.1513,36.1574,9900.0
2005-06-03 09:45:00,58.9,58.95,58.86,58.94,39800.0,36.1513,36.1819,36.1267,36.1758,39800.0
2005-06-03 09:50:00,58.94,58.97,58.92,58.97,26800.0,36.1758,36.1942,36.1635,36.1942,26800.0
2005-06-03 09:55:00,58.96,59.0,58.91,58.97,9000.0,36.1881,36.2126,36.1574,36.1942,9000.0
2005-06-03 10:00:00,58.96,59.0,58.86,58.88,51400.0,36.1881,36.2126,36.1267,36.139,51400.0
2005-06-03 10:05:00,58.88,58.95,58.86,58.91,25400.0,36.139,36.1819,36.1267,36.1574,25400.0
2005-06-03 10:10:00,58.92,59.0,58.92,58.94,27700.0,36.1635,36.2126,36.1635,36.1758,27700.0
2005-06-03 10:15:00,58.93,58.98,58.9,58.93,24800.0,36.1697,36.2004,36.1513,36.1697,24800.0
2005-06-03 10:20:00,58.93,58.93,58.82,58.83,24700.0,36.1697,36.1697,36.1022,36.1083,24700.0
2005-06-03 10:25:00,58.85,58.86,58.82,58.85,9400.0,36.1206,36.1267,36.1022,36.1206,9400.0
2005-06-03 10:30:00,58.85,58.86,58.82,58.85,15100.0,36.1206,36.1267,36.1022,36.1206,15100.0
2005-06-03 10:35:00,58.85,58.86,58.82,58.84,14300.0,36.1206,36.1267,36.1022,36.1144,14300.0
2005-06-03 10:40:00,58.84,58.85,58.83,58.85,10400.0,36.1144,36.1206,36.1083,36.1206,10400.0
2005-06-03 10:45:00,58.85,58.88,58.84,58.85,13100.0,36.1206,36.139,36.1144,36.1206,13100.0
2005-06-03 10:50:00,58.85,58.92,58.84,58.86,14200.0,36.1206,36.1635,36.1144,36.1267,14200.0
2005-06-03 10:55:00,58.84,58.91,58.84,58.9,11100.0,36.1144,36.1574,36.1144,36.1513,11100.0
2005-06-03 11:00:00,58.9,58.91,58.89,58.9,10800.0,36.1513,36.1574,36.1451,36.1513,10800.0
2005-06-03 11:05:00,58.9,58.9,58.85,58.86,21000.0,36.1513,36.1513,36.1206,36.1267,21000.0
2005-06-03 11:10:00,58.85,58.86,58.81,58.81,12900.0,36.1206,36.1267,36.096,36.096,12900.0
2005-06-03 11:15:00,58.81,58.81,58.72,58.75,15900.0,36.096,36.096,36.0408,36.0592,15900.0
2005-06-03 11:20:00,58.75,58.79,58.73,58.79,13900.0,36.0592,36.0837,36.0469,36.0837,13900.0
2005-06-03 11:25:00,58.79,58.81,58.77,58.77,10100.0,36.0837,36.096,36.0715,36.0715,10100.0
2005-06-03 11:30:00,58.76,58.78,58.74,58.75,12400.0,36.0653,36.0776,36.053,36.0592,12400.0
2005-06-03 11:35:00,58.75,58.75,58.65,58.66,24600.0,36.0592,36.0592,35.9978,36.0039,24600.0
2005-06-03 11:40:00,58.68,58.68,58.63,58.63,12800.0,36.0162,36.0162,35.9855,35.9855,12800.0
2005-06-03 11:45:00,58.64,58.65,58.52,58.55,32600.0,35.9917,35.9978,35.918,35.9364,32600.0
2005-06-03 11:50:00,58.55,58.57,58.42,58.45,30900.0,35.9364,35.9487,35.8566,35.8751,30900.0
2005-06-03 11:55:00,58.45,58.53,58.42,58.51,15000.0,35.8751,35.9242,35.8566,35.9119,15000.0
2005-06-03 12:00:00,58.53,58.54,58.45,58.51,13100.0,35.9242,35.9303,35.8751,35.9119,13100.0
2005-06-03 12:05:00,58.51,58.51,58.46,58.47,16900.0,35.9119,35.9119,35.8812,35.8873,16900.0
2005-06-03 12:10:00,58.47,58.48,58.42,58.46,21400.0,35.8873,35.8935,35.8566,35.8812,21400.0
2005-06-03 12:15:00,58.44,58.51,58.41,58.51,14800.0,35.8689,35.9119,35.8505,35.9119,14800.0
2005-06-03 12:20:00,58.51,58.55,58.47,58.55,24000.0,35.9119,35.9364,35.8873,35.9364,24000.0
2005-06-03 12:25:00,58.55,58.55,58.47,58.49,13800.0,35.9364,35.9364,35.8873,35.8996,13800.0
2005-06-03 12:30:00,58.48,58.55,58.43,58.5,29400.0,35.8935,35.9364,35.8628,35.9057,29400.0
2005-06-03 12:35:00,58.49,58.54,58.45,58.54,13600.0,35.8996,35.9303,35.8751,35.9303,13600.0
2005-06-03 12:40:00,58.54,58.56,58.52,58.54,6300.0,35.9303,35.9426,35.918,35.9303,6300.0
2005-06-03 12:45:00,58.54,58.54,58.46,58.47,13400.0,35.9303,35.9303,35.8812,35.8873,13400.0
2005-06-03 12:50:00,58.48,58.53,58.47,58.52,10900.0,35.8935,35.9242,35.8873,35.918,10900.0
2005-06-03 12:55:00,58.52,58.53,58.51,58.53,9100.0,35.918,35.9242,35.9119,35.9242,9100.0
2005-06-03 13:00:00,58.53,58.53,58.47,58.49,13600.0,35.9242,35.9242,35.8873,35.8996,13600.0
2005-06-03 13:05:00,58.49,58.53,58.49,58.52,11400.0,35.8996,35.9242,35.8996,35.918,11400.0
2005-06-03 13:10:00,58.53,58.53,58.47,58.47,8300.0,35.9242,35.9242,35.8873,35.8873,8300.0
2005-06-03 13:15:00,58.46,58.54,58.46,58.53,18600.0,35.8812,35.9303,35.8812,35.9242,18600.0
2005-06-03 13:20:00,58.53,58.53,58.47,58.49,22900.0,35.9242,35.9242,35.8873,35.8996,22900.0
2005-06-03 13:25:00,58.49,58.53,58.44,58.53,14400.0,35.8996,35.9242,35.8689,35.9242,14400.0
2005-06-03 13:30:00,58.53,58.56,58.5,58.5,8100.0,35.9242,35.9426,35.9057,35.9057,8100.0
2005-06-03 13:35:00,58.5,58.51,58.44,58.45,15500.0,35.9057,35.9119,35.8689,35.8751,15500.0
2005-06-03 13:40:00,58.44,58.46,58.44,58.46,6400.0,35.8689,35.8812,35.8689,35.8812,6400.0
2005-06-03 13:45:00,58.47,58.49,58.42,58.44,15700.0,35.8873,35.8996,35.8566,35.8689,15700.0
2005-06-03 13:50:00,58.44,58.46,58.42,58.44,24300.0,35.8689,35.8812,35.8566,35.8689,24300.0
2005-06-03 13:55:00,58.44,58.44,58.41,58.43,13400.0,35.8689,35.8689,35.8505,35.8628,13400.0
2005-06-03 14:00:00,58.43,58.44,58.42,58.43,16100.0,35.8628,35.8689,35.8566,35.8628,16100.0
2005-06-03 14:05:00,58.43,58.46,58.42,58.46,22000.0,35.8628,35.8812,35.8566,35.8812,22000.0
2005-06-03 14:10:00,58.47,58.47,58.44,58.44,6000.0,35.8873,35.8873,35.8689,35.8689,6000.0
2005-06-03 14:15:00,58.44,58.51,58.42,58.51,23200.0,35.8689,35.9119,35.8566,35.9119,23200.0
2005-06-03 14:20:00,58.52,58.52,58.46,58.46,17400.0,35.918,35.918,35.8812,35.8812,17400.0
2005-06-03 14:25:00,58.46,58.46,58.44,58.44,27400.0,35.8812,35.8812,35.8689,35.8689,27400.0
2005-06-03 14:30:00,58.43,58.46,58.43,58.45,17200.0,35.8628,35.8812,35.8628,35.8751,17200.0
2005-06-03 14:35:00,58.45,58.45,58.42,58.43,11700.0,35.8751,35.8751,35.8566,35.8628,11700.0
2005-06-03 14:40:00,58.43,58.45,58.42,58.42,16300.0,35.8628,35.8751,35.8566,35.8566,16300.0
2005-06-03 14:45:00,58.43,58.45,58.41,58.43,26400.0,35.8628,35.8751,35.8505,35.8628,26400.0
2005-06-03 14:50:00,58.43,58.43,58.35,58.4,45500.0,35.8628,35.8628,35.8137,35.8444,45500.0
2005-06-03 14:55:00,58.4,58.42,58.38,58.4,14400.0,35.8444,35.8566,35.8321,35.8444,14400.0
2005-06-03 15:00:00,58.4,58.4,58.35,58.4,23800.0,35.8444,35.8444,35.8137,35.8444,23800.0
2005-06-03 15:05:00,58.4,58.47,58.4,58.44,24800.0,35.8444,35.8873,35.8444,35.8689,24800.0
2005-06-03 15:10:00,58.44,58.45,58.43,58.44,14800.0,35.8689,35.8751,35.8628,35.8689,14800.0
2005-06-03 15:15:00,58.43,58.43,58.4,58.41,35500.0,35.8628,35.8628,35.8444,35.8505,35500.0
2005-06-03 15:20:00,58.41,58.41,58.37,58.4,35800.0,35.8505,35.8505,35.826,35.8444,35800.0
2005-06-03 15:25:00,58.39,58.44,58.39,58.42,26900.0,35.8382,35.8689,35.8382,35.8566,26900.0
2005-06-03 15:30:00,58.42,58.5,58.42,58.49,18100.0,35.8566,35.9057,35.8566,35.8996,18100.0
2005-06-03 15:35:00,58.5,58.63,58.48,58.63,19600.0,35.9057,35.9855,35.8935,35.9855,19600.0
2005-06-03 15:40:00,58.63,58.66,58.62,58.66,33700.0,35.9855,36.0039,35.9794,36.0039,33700.0
2005-06-03 15:45:00,58.66,58.7,58.66,58.69,33800.0,36.0039,36.0285,36.0039,36.0224,33800.0
2005-06-03 15:50:00,58.68,58.7,58.61,58.69,26900.0,36.0162,36.0285,35.9733,36.0224,26900.0
2005-06-03 15:55:00,58.69,58.7,58.62,58.63,23700.0,36.0224,36.0285,35.9794,35.9855,23700.0
2005-06-06 09:30:00,58.7,58.7,58.56,58.58,30000.0,36.0285,36.0285,35.9426,35.9548,30000.0
2005-06-06 09:35:00,58.58,58.61,58.5,58.51,16000.0,35.9548,35.9733,35.9057,35.9119,16000.0
2005-06-06 09:40:00,58.51,58.72,58.5,58.71,40700.0,35.9119,36.0408,35.9057,36.0346,40700.0
2005-06-06 09:45:00,58.7,58.8,58.7,58.74,14200.0,36.0285,36.0899,36.0285,36.053,14200.0
2005-06-06 09:50:00,58.75,58.83,58.62,58.62,34700.0,36.0592,36.1083,35.9794,35.9794,34700.0
2005-06-06 09:55:00,58.61,58.62,58.56,58.59,23000.0,35.9733,35.9794,35.9426,35.961,23000.0
2005-06-06 10:00:00,58.58,58.65,58.55,58.55,28400.0,35.9548,35.9978,35.9364,35.9364,28400.0
2005-06-06 10:05:00,58.55,58.69,58.54,58.57,13800.0,35.9364,36.0224,35.9303,35.9487,13800.0
2005-06-06 10:10:00,58.58,58.69,58.58,58.66,20100.0,35.9548,36.0224,35.9548,36.0039,20100.0
2005-06-06 10:15:00,58.66,58.66,58.55,58.59,14000.0,36.0039,36.0039,35.9364,35.961,14000.0
2005-06-06 10:20:00,58.59,58.67,58.58,58.66,24900.0,35.961,36.0101,35.9548,36.0039,24900.0
2005-06-06 10:25:00,58.67,58.69,58.63,58.64,25600.0,36.0101,36.0224,35.9855,35.9917,25600.0
2005-06-06 10:30:00,58.65,58.65,58.54,58.59,19200.0,35.9978,35.9978,35.9303,35.961,19200.0
2005-06-06 10:35:00,58.6,58.69,58.58,58.65,11400.0,35.9671,36.0224,35.9548,35.9978,11400.0
2005-06-06 10:40:00,58.66,58.69,58.64,58.68,15400.0,36.0039,36.0224,35.9917,36.0162,15400.0
2005-06-06 10:45:00,58.69,58.7,58.63,58.64,15300.0,36.0224,36.0285,35.9855,35.9917,15300.0
2005-06-06 10:50:00,58.64,58.66,58.62,58.65,20400.0,35.9917,36.0039,35.9794,35.9978,20400.0
2005-06-06 10:55:00,58.63,58.63,58.53,58.56,27100.0,35.9855,35.9855,35.9242,35.9426,27100.0
2005-06-06 11:00:00,58.58,58.67,58.56,58.67,23100.0,35.9548,36.0101,35.9426,36.0101,23100.0
2005-06-06 11:05:00,58.68,58.71,58.65,58.65,13900.0,36.0162,36.0346,35.9978,35.9978,13900.0
2005-06-06 11:10:00,58.66,58.7,58.65,58.7,19900.0,36.0039,36.0285,35.9978,36.0285,19900.0
2005-06-06 11:15:00,58.7,58.74,58.7,58.74,8800.0,36.0285,36.053,36.0285,36.053,8800.0
2005-06-06 11:20:00,58.73,58.77,58.72,58.75,11600.0,36.0469,36.0715,36.0408,36.0592,11600.0
2005-06-06 11:25:00,58.76,58.79,58.74,58.76,28400.0,36.0653,36.0837,36.053,36.0653,28400.0
2005-06-06 11:30:00,58.76,58.78,58.7,58.72,11800.0,36.0653,36.0776,36.0285,36.0408,11800.0
2005-06-06 11:35:00,58.73,58.79,58.71,58.78,9500.0,36.0469,36.0837,36.0346,36.0776,9500.0
2005-06-06 11:40:00,58.76,58.78,58.72,58.76,13300.0,36.0653,36.0776,36.0408,36.0653,13300.0
2005-06-06 11:45:00,58.74,58.75,58.69,58.72,13400.0,36.053,36.0592,36.0224,36.0408,13400.0
2005-06-06 11:50:00,58.73,58.75,58.72,58.74,8200.0,36.0469,36.0592,36.0408,36.053,8200.0
2005-06-06 11:55:00,58.74,58.75,58.71,58.71,7300.0,36.053,36.0592,36.0346,36.0346,7300.0
2005-06-06 12:00:00,58.72,58.84,58.72,58.84,17500.0,36.0408,36.1144,36.0408,36.1144,17500.0
2005-06-06 12:05:00,58.84,58.84,58.75,58.75,7000.0,36.1144,36.1144,36.0592,36.0592,7000.0
2005-06-06 12:10:00,58.77,58.83,58.77,58.83,9700.0,36.0715,36.1083,36.0715,36.1083,9700.0
2005-06-06 12:15:00,58.83,58.92,58.81,58.89,13700.0,36.1083,36.1635,36.096,36.1451,13700.0
2005-06-06 12:20:00,58.89,58.92,58.89,58.9,8000.0,36.1451,36.1635,36.1451,36.1513,8000.0
2005-06-06 12:25:00,58.89,58.93,58.87,58.88,8700.0,36.1451,36.1697,36.1328,36.139,8700.0
2005-06-06 12:30:00,58.88,58.92,58.87,58.92,5800.0,36.139,36.1635,36.1328,36.1635,5800.0
2005-06-06 12:35:00,58.91,58.94,58.91,58.92,6400.0,36.1574,36.1758,36.1574,36.1635,6400.0
2005-06-06 12:40:00,58.92,58.99,58.92,58.97,17900.0,36.1635,36.2065,36.1635,36.1942,17900.0
2005-06-06 12:45:00,58.96,58.99,58.95,58.97,8600.0,36.1881,36.2065,36.1819,36.1942,8600.0
2005-06-06 12:50:00,58.97,59.03,58.97,59.01,19100.0,36.1942,36.231,36.1942,36.2188,19100.0
2005-06-06 12:55:00,59.0,59.01,58.98,58.98,3200.0,36.2126,36.2188,36.2004,36.2004,3200.0
2005-06-06 13:00:00,58.99,59.0,58.96,58.97,11400.0,36.2065,36.2126,36.1881,36.1942,11400.0
2005-06-06 13:05:00,58.97,58.97,58.92,58.92,8900.0,36.1942,36.1942,36.1635,36.1635,8900.0
2005-06-06 13:10:00,58.91,58.96,58.89,58.95,10600.0,36.1574,36.1881,36.1451,36.1819,10600.0
2005-06-06 13:15:00,58.95,58.99,58.95,58.98,7100.0,36.1819,36.2065,36.1819,36.2004,7100.0
2005-06-06 13:20:00,58.97,58.99,58.96,58.97,7200.0,36.1942,36.2065,36.1881,36.1942,7200.0
2005-06-06 13:25:00,58.97,58.98,58.94,58.97,7700.0,36.1942,36.2004,36.1758,36.1942,7700.0
2005-06-06 13:30:00,58.97,58.99,58.95,58.96,17500.0,36.1942,36.2065,36.1819,36.1881,17500.0
2005-06-06 13:35:00,58.96,58.97,58.94,58.95,11900.0,36.1881,36.1942,36.1758,36.1819,11900.0
2005-06-06 13:40:00,58.96,59.0,58.95,58.99,15800.0,36.1881,36.2126,36.1819,36.2065,15800.0
2005-06-06 13:45:00,58.99,59.01,58.98,59.01,26500.0,36.2065,36.2188,36.2004,36.2188,26500.0
2005-06-06 13:50:00,59.02,59.09,59.02,59.07,18100.0,36.2249,36.2679,36.2249,36.2556,18100.0
2005-06-06 13:55:00,59.05,59.08,59.03,59.03,27300.0,36.2433,36.2617,36.231,36.231,27300.0
2005-06-06 14:00:00,59.04,59.11,59.03,59.1,22000.0,36.2372,36.2801,36.231,36.274,22000.0
2005-06-06 14:05:00,59.11,59.14,59.09,59.11,26300.0,36.2801,36.2986,36.2679,36.2801,26300.0
2005-06-06 14:10:00,59.12,59.15,59.11,59.14,16400.0,36.2863,36.3047,36.2801,36.2986,16400.0
2005-06-06 14:15:00,59.13,59.14,59.1,59.11,16200.0,36.2924,36.2986,36.274,36.2801,16200.0
2005-06-06 14:20:00,59.1,59.14,59.1,59.14,13200.0,36.274,36.2986,36.274,36.2986,13200.0
2005-06-06 14:25:00,59.13,59.2,59.13,59.17,22200.0,36.2924,36.3354,36.2924,36.317,22200.0
2005-06-06 14:30:00,59.17,59.24,59.17,59.23,20900.0,36.317,36.3599,36.317,36.3538,20900.0
2005-06-06 14:35:00,59.23,59.23,59.18,59.19,10800.0,36.3538,36.3538,36.3231,36.3292,10800.0
2005-06-06 14:40:00,59.19,59.2,59.14,59.14,15100.0,36.3292,36.3354,36.2986,36.2986,15100.0
2005-06-06 14:45:00,59.14,59.16,59.09,59.1,9000.0,36.2986,36.3108,36.2679,36.274,9000.0
2005-06-06 14:50:00,59.1,59.23,59.1,59.23,25300.0,36.274,36.3538,36.274,36.3538,25300.0
2005-06-06 14:55:00,59.23,59.23,59.2,59.21,8500.0,36.3538,36.3538,36.3354,36.3415,8500.0
2005-06-06 15:00:00,59.21,59.27,59.21,59.22,29300.0,36.3415,36.3783,36.3415,36.3477,29300.0
2005-06-06 15:05:00,59.22,59.25,59.19,59.25,28400.0,36.3477,36.3661,36.3292,36.3661,28400.0
2005-06-06 15:10:00,59.25,59.28,59.25,59.26,31200.0,36.3661,36.3845,36.3661,36.3722,31200.0
2005-06-06 15:15:00,59.23,59.24,59.21,59.24,27000.0,36.3538,36.3599,36.3415,36.3599,27000.0
2005-06-06 15:20:00,59.25,59.3,59.24,59.28,49100.0,36.3661,36.3968,36.3599,36.3845,49100.0
2005-06-06 15:25:00,59.28,59.28,59.24,59.24,25700.0,36.3845,36.3845,36.3599,36.3599,25700.0
2005-06-06 15:30:00,59.25,59.28,59.23,59.27,52500.0,36.3661,36.3845,36.3538,36.3783,52500.0
2005-06-06 15:35:00,59.26,59.31,59.24,59.29,20700.0,36.3722,36.4029,36.3599,36.3906,20700.0
2005-06-06 15:40:00,59.3,59.34,59.26,59.27,36500.0,36.3968,36.4213,36.3722,36.3783,36500.0
2005-06-06 15:45:00,59.26,59.3,59.17,59.21,44700.0,36.3722,36.3968,36.317,36.3415,44700.0
2005-06-06 15:50:00,59.2,59.24,59.19,59.19,40100.0,36.3354,36.3599,36.3292,36.3292,40100.0
2005-06-06 15:55:00,59.2,59.22,59.18,59.22,47700.0,36.3354,36.3477,36.3231,36.3477,47700.0
2005-06-07 09:30:00,59.39,59.39,59.24,59.33,42900.0,36.452,36.452,36.3599,36.4152,42900.0
2005-06-07 09:35:00,59.34,59.45,59.26,59.41,28100.0,36.4213,36.4888,36.3722,36.4643,28100.0
2005-06-07 09:40:00,59.38,59.4,59.34,59.39,31400.0,36.4459,36.4581,36.4213,36.452,31400.0
2005-06-07 09:45:00,59.39,59.47,59.39,59.46,17500.0,36.452,36.5011,36.452,36.495,17500.0
2005-06-07 09:50:00,59.46,59.51,59.39,59.45,82500.0,36.495,36.5257,36.452,36.4888,82500.0
2005-06-07 09:55:00,59.45,59.49,59.4,59.42,22400.0,36.4888,36.5134,36.4581,36.4704,22400.0
2005-06-07 10:00:00,59.45,59.46,59.23,59.25,28600.0,36.4888,36.495,36.3538,36.3661,28600.0
2005-06-07 10:05:00,59.23,59.39,59.21,59.39,19100.0,36.3538,36.452,36.3415,36.452,19100.0
2005-06-07 10:10:00,59.39,59.5,59.39,59.4,29900.0,36.452,36.5195,36.452,36.4581,29900.0
2005-06-07 10:15:00,59.37,59.44,59.36,59.43,16800.0,36.4397,36.4827,36.4336,36.4766,16800.0
2005-06-07 10:20:00,59.43,59.43,59.37,59.42,11700.0,36.4766,36.4766,36.4397,36.4704,11700.0
2005-06-07 10:25:00,59.43,59.47,59.43,59.46,12100.0,36.4766,36.5011,36.4766,36.495,12100.0
2005-06-07 10:30:00,59.47,59.51,59.46,59.49,11600.0,36.5011,36.5257,36.495,36.5134,11600.0
2005-06-07 10:35:00,59.48,59.51,59.43,59.44,36300.0,36.5072,36.5257,36.4766,36.4827,36300.0
2005-06-07 10:40:00,59.47,59.47,59.4,59.43,8000.0,36.5011,36.5011,36.4581,36.4766,8000.0
2005-06-07 10:45:00,59.43,59.44,59.36,59.37,26600.0,36.4766,36.4827,36.4336,36.4397,26600.0
2005-06-07 10:50:00,59.37,59.37,59.33,59.34,19000.0,36.4397,36.4397,36.4152,36.4213,19000.0
2005-06-07 10:55:00,59.34,59.34,59.28,59.29,30200.0,36.4213,36.4213,36.3845,36.3906,30200.0
2005-06-07 11:00:00,59.3,59.32,59.29,59.3,31800.0,36.3968,36.409,36.3906,36.3968,31800.0
2005-06-07 11:05:00,59.31,59.35,59.22,59.23,46000.0,36.4029,36.4275,36.3477,36.3538,46000.0
2005-06-07 11:10:00,59.23,59.25,59.19,59.19,20300.0,36.3538,36.3661,36.3292,36.3292,20300.0
2005-06-07 11:15:00,59.2,59.24,59.19,59.24,26100.0,36.3354,36.3599,36.3292,36.3599,26100.0
2005-06-07 11:20:00,59.23,59.24,59.21,59.22,8500.0,36.3538,36.3599,36.3415,36.3477,8500.0
2005-06-07 11:25:00,59.23,59.25,59.22,59.23,7800.0,36.3538,36.3661,36.3477,36.3538,7800.0
2005-06-07 11:30:00,59.24,59.27,59.23,59.25,69400.0,36.3599,36.3783,36.3538,36.3661,69400.0
2005-06-07 11:35:00,59.25,59.27,59.24,59.25,11300.0,36.3661,36.3783,36.3599,36.3661,11300.0
2005-06-07 11:40:00,59.25,59.25,59.2,59.21,35600.0,36.3661,36.3661,36.3354,36.3415,35600.0
2005-06-07 11:45:00,59.21,59.26,59.21,59.25,13000.0,36.3415,36.3722,36.3415,36.3661,13000.0
2005-06-07 11:50:00,59.25,59.28,59.24,59.28,14300.0,36.3661,36.3845,36.3599,36.3845,14300.0
2005-06-07 11:55:00,59.27,59.3,59.26,59.27,15000.0,36.3783,36.3968,36.3722,36.3783,15000.0
2005-06-07 12:00:00,59.26,59.28,59.19,59.19,20600.0,36.3722,36.3845,36.3292,36.3292,20600.0
2005-06-07 12:05:00,59.2,59.24,59.2,59.24,14400.0,36.3354,36.3599,36.3354,36.3599,14400.0
2005-06-07 12:10:00,59.23,59.24,59.19,59.22,15000.0,36.3538,36.3599,36.3292,36.3477,15000.0
2005-06-07 12:15:00,59.22,59.22,59.19,59.19,8600.0,36.3477,36.3477,36.3292,36.3292,8600.0
2005-06-07 12:20:00,59.19,59.21,59.18,59.21,7400.0,36.3292,36.3415,36.3231,36.3415,7400.0
2005-06-07 12:25:00,59.2,59.25,59.2,59.22,8000.0,36.3354,36.3661,36.3354,36.3477,8000.0
2005-06-07 12:30:00,59.22,59.24,59.2,59.23,7600.0,36.3477,36.3599,36.3354,36.3538,7600.0
2005-06-07 12:35:00,59.23,59.23,59.22,59.23,4100.0,36.3538,36.3538,36.3477,36.3538,4100.0
2005-06-07 12:40:00,59.22,59.24,59.22,59.24,5000.0,36.3477,36.3599,36.3477,36.3599,5000.0
2005-06-07 12:45:00,59.24,59.25,59.2,59.22,15600.0,36.3599,36.3661,36.3354,36.3477,15600.0
2005-06-07 12:50:00,59.22,59.22,59.19,59.21,7300.0,36.3477,36.3477,36.3292,36.3415,7300.0
2005-06-07 12:55:00,59.21,59.25,59.21,59.23,14700.0,36.3415,36.3661,36.3415,36.3538,14700.0
2005-06-07 13:00:00,59.23,59.25,59.23,59.23,10800.0,36.3538,36.3661,36.3538,36.3538,10800.0
2005-06-07 13:05:00,59.24,59.25,59.23,59.25,8900.0,36.3599,36.3661,36.3538,36.3661,8900.0
2005-06-07 13:10:00,59.25,59.26,59.24,59.26,4800.0,36.3661,36.3722,36.3599,36.3722,4800.0
2005-06-07 13:15:00,59.24,59.27,59.24,59.25,4100.0,36.3599,36.3783,36.3599,36.3661,4100.0
2005-06-07 13:20:00,59.24,59.25,59.21,59.23,8000.0,36.3599,36.3661,36.3415,36.3538,8000.0
2005-06-07 13:25:00,59.23,59.24,59.2,59.23,5700.0,36.3538,36.3599,36.3354,36.3538,5700.0
2005-06-07 13:30:00,59.23,59.25,59.21,59.24,16000.0,36.3538,36.3661,36.3415,36.3599,16000.0
2005-06-07 13:35:00,59.24,59.26,59.21,59.25,19900.0,36.3599,36.3722,36.3415,36.3661,19900.0
2005-06-07 13:40:00,59.26,59.26,59.23,59.26,20400.0,36.3722,36.3722,36.3538,36.3722,20400.0
2005-06-07 13:45:00,59.25,59.27,59.25,59.25,53900.0,36.3661,36.3783,36.3661,36.3661,53900.0
2005-06-07 13:50:00,59.24,59.25,59.22,59.25,23400.0,36.3599,36.3661,36.3477,36.3661,23400.0
2005-06-07 13:55:00,59.24,59.26,59.24,59.26,10500.0,36.3599,36.3722,36.3599,36.3722,10500.0
2005-06-07 14:00:00,59.25,59.26,59.19,59.2,10400.0,36.3661,36.3722,36.3292,36.3354,10400.0
2005-06-07 14:05:00,59.21,59.26,59.21,59.26,14600.0,36.3415,36.3722,36.3415,36.3722,14600.0
2005-06-07 14:10:00,59.25,59.26,58.96,59.08,47000.0,36.3661,36.3722,36.1881,36.2617,47000.0
2005-06-07 14:15:00,59.08,59.17,59.07,59.17,23300.0,36.2617,36.317,36.2556,36.317,23300.0
2005-06-07 14:20:00,59.15,59.17,59.04,59.06,36700.0,36.3047,36.317,36.2372,36.2495,36700.0
2005-06-07 14:25:00,59.07,59.12,59.04,59.09,19400.0,36.2556,36.2863,36.2372,36.2679,19400.0
2005-06-07 14:30:00,59.09,59.15,59.09,59.12,10900.0,36.2679,36.3047,36.2679,36.2863,10900.0
2005-06-07 14:35:00,59.11,59.23,59.11,59.22,25200.0,36.2801,36.3538,36.2801,36.3477,25200.0
2005-06-07 14:40:00,59.2,59.24,59.19,59.24,25400.0,36.3354,36.3599,36.3292,36.3599,25400.0
2005-06-07 14:45:00,59.24,59.25,59.16,59.18,12600.0,36.3599,36.3661,36.3108,36.3231,12600.0
2005-06-07 14:50:00,59.19,59.23,59.17,59.21,7500.0,36.3292,36.3538,36.317,36.3415,7500.0
2005-06-07 14:55:00,59.2,59.2,59.12,59.13,16900.0,36.3354,36.3354,36.2863,36.2924,16900.0
2005-06-07 15:00:00,59.13,59.2,59.08,59.13,11400.0,36.2924,36.3354,36.2617,36.2924,11400.0
2005-06-07 15:05:00,59.13,59.19,59.11,59.19,12600.0,36.2924,36.3292,36.2801,36.3292,12600.0
2005-06-07 15:10:00,59.19,59.23,59.11,59.19,20800.0,36.3292,36.3538,36.2801,36.3292,20800.0
2005-06-07 15:15:00,59.19,59.22,59.14,59.19,20700.0,36.3292,36.3477,36.2986,36.3292,20700.0
2005-06-07 15:20:00,59.18,59.22,59.17,59.18,13100.0,36.3231,36.3477,36.317,36.3231,13100.0
2005-06-07 15:25:00,59.18,59.2,59.14,59.17,19800.0,36.3231,36.3354,36.2986,36.317,19800.0
2005-06-07 15:30:00,59.15,59.15,59.04,59.07,28700.0,36.3047,36.3047,36.2372,36.2556,28700.0
2005-06-07 15:35:00,59.07,59.11,59.01,59.05,35700.0,36.2556,36.2801,36.2188,36.2433,35700.0
2005-06-07 15:40:00,59.05,59.06,58.99,59.02,48400.0,36.2433,36.2495,36.2065,36.2249,48400.0
2005-06-07 15:45:00,59.02,59.05,59.0,59.02,34700.0,36.2249,36.2433,36.2126,36.2249,34700.0
2005-06-07 15:50:00,59.02,59.02,58.97,59.0,34300.0,36.2249,36.2249,36.1942,36.2126,34300.0
2005-06-07 15:55:00,59.0,59.0,58.97,58.99,14400.0,36.2126,36.2126,36.1942,36.2065,14400.0
2005-06-08 09:30:00,59.2,59.25,59.13,59.2,35700.0,36.3354,36.3661,36.2924,36.3354,35700.0
2005-06-08 09:35:00,59.16,59.2,59.04,59.04,23500.0,36.3108,36.3354,36.2372,36.2372,23500.0
2005-06-08 09:40:00,59.06,59.17,59.04,59.17,20700.0,36.2495,36.317,36.2372,36.317,20700.0
2005-06-08 09:45:00,59.21,59.24,59.17,59.23,76400.0,36.3415,36.3599,36.317,36.3538,76400.0
2005-06-08 09:50:00,59.22,59.23,59.09,59.1,16800.0,36.3477,36.3538,36.2679,36.274,16800.0
2005-06-08 09:55:00,59.09,59.21,59.08,59.17,13600.0,36.2679,36.3415,36.2617,36.317,13600.0
2005-06-08 10:00:00,59.17,59.17,59.06,59.17,22800.0,36.317,36.317,36.2495,36.317,22800.0
2005-06-08 10:05:00,59.16,59.16,59.08,59.1,7200.0,36.3108,36.3108,36.2617,36.274,7200.0
2005-06-08 10:10:00,59.1,59.11,59.04,59.05,11700.0,36.274,36.2801,36.2372,36.2433,11700.0
2005-06-08 10:15:00,59.05,59.05,59.0,59.02,10000.0,36.2433,36.2433,36.2126,36.2249,10000.0
2005-06-08 10:20:00,59.02,59.18,59.02,59.18,18500.0,36.2249,36.3231,36.2249,36.3231,18500.0
2005-06-08 10:25:00,59.15,59.22,59.13,59.15,21900.0,36.3047,36.3477,36.2924,36.3047,21900.0
2005-06-08 10:30:00,59.12,59.14,59.05,59.13,19700.0,36.2863,36.2986,36.2433,36.2924,19700.0
2005-06-08 10:35:00,59.14,59.23,59.1,59.23,31400.0,36.2986,36.3538,36.274,36.3538,31400.0
2005-06-08 10:40:00,59.23,59.25,59.19,59.19,10300.0,36.3538,36.3661,36.3292,36.3292,10300.0
2005-06-08 10:45:00,59.19,59.29,59.18,59.28,22500.0,36.3292,36.3906,36.3231,36.3845,22500.0
2005-06-08 10:50:00,59.27,59.3,59.25,59.29,28900.0,36.3783,36.3968,36.3661,36.3906,28900.0
2005-06-08 10:55:00,59.28,59.29,59.23,59.23,59000.0,36.3845,36.3906,36.3538,36.3538,59000.0
2005-06-08 11:00:00,59.23,59.26,59.22,59.23,21700.0,36.3538,36.3722,36.3477,36.3538,21700.0
2005-06-08 11:05:00,59.23,59.25,59.2,59.22,6000.0,36.3538,36.3661,36.3354,36.3477,6000.0
2005-06-08 11:10:00,59.21,59.24,59.21,59.24,6800.0,36.3415,36.3599,36.3415,36.3599,6800.0
2005-06-08 11:15:00,59.24,59.26,59.21,59.25,19300.0,36.3599,36.3722,36.3415,36.3661,19300.0
2005-06-08 11:20:00,59.25,59.26,59.24,59.26,18700.0,36.3661,36.3722,36.3599,36.3722,18700.0
2005-06-08 11:25:00,59.25,59.26,59.23,59.26,16100.0,36.3661,36.3722,36.3538,36.3722,16100.0
2005-06-08 11:30:00,59.26,59.29,59.24,59.26,85500.0,36.3722,36.3906,36.3599,36.3722,85500.0
2005-06-08 11:35:00,59.26,59.27,59.23,59.24,3700.0,36.3722,36.3783,36.3538,36.3599,3700.0
2005-06-08 11:40:00,59.24,59.26,59.23,59.26,6300.0,36.3599,36.3722,36.3538,36.3722,6300.0
2005-06-08 11:45:00,59.25,59.27,59.22,59.26,8400.0,36.3661,36.3783,36.3477,36.3722,8400.0
2005-06-08 11:50:00,59.26,59.27,59.25,59.25,8400.0,36.3722,36.3783,36.3661,36.3661,8400.0
2005-06-08 11:55:00,59.25,59.29,59.25,59.28,9900.0,36.3661,36.3906,36.3661,36.3845,9900.0
2005-06-08 12:00:00,59.28,59.3,59.26,59.27,7500.0,36.3845,36.3968,36.3722,36.3783,7500.0
2005-06-08 12:05:00,59.27,59.29,59.26,59.27,5300.0,36.3783,36.3906,36.3722,36.3783,5300.0
2005-06-08 12:10:00,59.27,59.31,59.27,59.3,16700.0,36.3783,36.4029,36.3783,36.3968,16700.0
2005-06-08 12:15:00,59.31,59.37,59.3,59.36,21900.0,36.4029,36.4397,36.3968,36.4336,21900.0
2005-06-08 12:20:00,59.35,59.39,59.35,59.37,9800.0,36.4275,36.452,36.4275,36.4397,9800.0
2005-06-08 12:25:00,59.36,59.38,59.34,59.37,2600.0,36.4336,36.4459,36.4213,36.4397,2600.0
2005-06-08 12:30:00,59.38,59.38,59.34,59.36,3000.0,36.4459,36.4459,36.4213,36.4336,3000.0
2005-06-08 12:35:00,59.36,59.39,59.35,59.38,6300.0,36.4336,36.452,36.4275,36.4459,6300.0
2005-06-08 12:40:00,59.38,59.39,59.37,59.39,7200.0,36.4459,36.452,36.4397,36.452,7200.0
2005-06-08 12:45:00,59.39,59.4,59.37,59.38,7300.0,36.452,36.4581,36.4397,36.4459,7300.0
2005-06-08 12:50:00,59.38,59.42,59.38,59.42,14700.0,36.4459,36.4704,36.4459,36.4704,14700.0
2005-06-08 12:55:00,59.42,59.44,59.36,59.38,9000.0,36.4704,36.4827,36.4336,36.4459,9000.0
2005-06-08 13:00:00,59.37,59.38,59.36,59.36,6900.0,36.4397,36.4459,36.4336,36.4336,6900.0
2005-06-08 13:05:00,59.37,59.4,59.37,59.39,4700.0,36.4397,36.4581,36.4397,36.452,4700.0
2005-06-08 13:10:00,59.4,59.4,59.36,59.4,16500.0,36.4581,36.4581,36.4336,36.4581,16500.0
2005-06-08 13:15:00,59.38,59.4,59.37,59.4,29800.0,36.4459,36.4581,36.4397,36.4581,29800.0
2005-06-08 13:20:00,59.4,59.4,59.31,59.32,5300.0,36.4581,36.4581,36.4029,36.409,5300.0
2005-06-08 13:25:00,59.32,59.32,59.28,59.29,5800.0,36.409,36.409,36.3845,36.3906,5800.0
2005-06-08 13:30:00,59.28,59.3,59.24,59.24,10200.0,36.3845,36.3968,36.3599,36.3599,10200.0
2005-06-08 13:35:00,59.24,59.27,59.24,59.27,7300.0,36.3599,36.3783,36.3599,36.3783,7300.0
2005-06-08 13:40:00,59.27,59.28,59.27,59.27,6800.0,36.3783,36.3845,36.3783,36.3783,6800.0
2005-06-08 13:45:00,59.27,59.29,59.25,59.28,37700.0,36.3783,36.3906,36.3661,36.3845,37700.0
2005-06-08 13:50:00,59.25,59.28,59.21,59.23,44000.0,36.3661,36.3845,36.3415,36.3538,44000.0
2005-06-08 13:55:00,59.2,59.24,59.16,59.2,76900.0,36.3354,36.3599,36.3108,36.3354,76900.0
2005-06-08 14:00:00,59.2,59.2,59.17,59.19,27200.0,36.3354,36.3354,36.317,36.3292,27200.0
2005-06-08 14:05:00,59.2,59.21,59.16,59.17,26400.0,36.3354,36.3415,36.3108,36.317,26400.0
2005-06-08 14:10:00,59.17,59.21,59.16,59.2,50200.0,36.317,36.3415,36.3108,36.3354,50200.0
2005-06-08 14:15:00,59.2,59.22,59.19,59.22,22400.0,36.3354,36.3477,36.3292,36.3477,22400.0
2005-06-08 14:20:00,59.22,59.26,59.21,59.23,116600.0,36.3477,36.3722,36.3415,36.3538,116600.0
2005-06-08 14:25:00,59.22,59.24,59.19,59.2,14800.0,36.3477,36.3599,36.3292,36.3354,14800.0
2005-06-08 14:30:00,59.19,59.19,59.15,59.17,12900.0,36.3292,36.3292,36.3047,36.317,12900.0
2005-06-08 14:35:00,59.17,59.19,59.15,59.19,27900.0,36.317,36.3292,36.3047,36.3292,27900.0
2005-06-08 14:40:00,59.18,59.18,59.1,59.12,28800.0,36.3231,36.3231,36.274,36.2863,28800.0
2005-06-08 14:45:00,59.13,59.16,59.12,59.12,11700.0,36.2924,36.3108,36.2863,36.2863,11700.0
2005-06-08 14:50:00,59.12,59.18,59.1,59.1,22000.0,36.2863,36.3231,36.274,36.274,22000.0
2005-06-08 14:55:00,59.1,59.13,59.07,59.09,21900.0,36.274,36.2924,36.2556,36.2679,21900.0
2005-06-08 15:00:00,59.08,59.1,59.03,59.04,21300.0,36.2617,36.274,36.231,36.2372,21300.0
2005-06-08 15:05:00,59.05,59.11,59.04,59.09,18700.0,36.2433,36.2801,36.2372,36.2679,18700.0
2005-06-08 15:10:00,59.07,59.18,59.06,59.15,40300.0,36.2556,36.3231,36.2495,36.3047,40300.0
2005-06-08 15:15:00,59.15,59.17,59.11,59.16,24700.0,36.3047,36.317,36.2801,36.3108,24700.0
2005-06-08 15:20:00,59.14,59.16,59.1,59.1,20000.0,36.2986,36.3108,36.274,36.274,20000.0
2005-06-08 15:25:00,59.11,59.12,59.07,59.07,12100.0,36.2801,36.2863,36.2556,36.2556,12100.0
2005-06-08 15:30:00,59.07,59.08,59.01,59.02,30900.0,36.2556,36.2617,36.2188,36.2249,30900.0
2005-06-08 15:35:00,59.01,59.03,59.0,59.03,49700.0,36.2188,36.231,36.2126,36.231,49700.0
2005-06-08 15:40:00,59.01,59.01,58.96,58.96,37000.0,36.2188,36.2188,36.1881,36.1881,37000.0
2005-06-08 15:45:00,58.96,59.04,58.95,59.03,54000.0,36.1881,36.2372,36.1819,36.231,54000.0
2005-06-08 15:50:00,59.04,59.05,59.0,59.0,32900.0,36.2372,36.2433,36.2126,36.2126,32900.0
2005-06-08 15:55:00,59.0,59.02,58.98,59.01,41000.0,36.2126,36.2249,36.2004,36.2188,41000.0
2005-06-09 09:30:00,59.14,59.15,59.11,59.15,58200.0,36.2986,36.3047,36.2801,36.3047,58200.0
2005-06-09 09:35:00,59.16,59.23,59.14,59.21,39200.0,36.3108,36.3538,36.2986,36.3415,39200.0
2005-06-09 09:40:00,59.2,59.31,59.2,59.29,29500.0,36.3354,36.4029,36.3354,36.3906,29500.0
2005-06-09 09:45:00,59.29,59.29,59.13,59.19,39500.0,36.3906,36.3906,36.2924,36.3292,39500.0
2005-06-09 09:50:00,59.2,59.23,59.17,59.21,38700.0,36.3354,36.3538,36.317,36.3415,38700.0
2005-06-09 09:55:00,59.21,59.27,59.21,59.25,17400.0,36.3415,36.3783,36.3415,36.3661,17400.0
2005-06-09 10:00:00,59.25,59.26,59.03,59.16,40300.0,36.3661,36.3722,36.231,36.3108,40300.0
2005-06-09 10:05:00,59.17,59.29,59.17,59.19,31300.0,36.317,36.3906,36.317,36.3292,31300.0
2005-06-09 10:10:00,59.18,59.18,59.06,59.09,24100.0,36.3231,36.3231,36.2495,36.2679,24100.0
2005-06-09 10:15:00,59.09,59.21,58.97,58.99,32400.0,36.2679,36.3415,36.1942,36.2065,32400.0
2005-06-09 10:20:00,58.99,59.07,58.98,59.05,28300.0,36.2065,36.2556,36.2004,36.2433,28300.0
2005-06-09 10:25:00,59.06,59.07,59.0,59.05,22300.0,36.2495,36.2556,36.2126,36.2433,22300.0
2005-06-09 10:30:00,59.08,59.08,59.04,59.06,14400.0,36.2617,36.2617,36.2372,36.2495,14400.0
2005-06-09 10:35:00,59.06,59.07,58.99,59.0,17800.0,36.2495,36.2556,36.2065,36.2126,17800.0
2005-06-09 10:40:00,58.99,59.04,58.94,58.97,22300.0,36.2065,36.2372,36.1758,36.1942,22300.0
2005-06-09 10:45:00,58.98,59.02,58.95,59.0,31200.0,36.2004,36.2249,36.1819,36.2126,31200.0
2005-06-09 10:50:00,59.01,59.07,59.01,59.01,15300.0,36.2188,36.2556,36.2188,36.2188,15300.0
2005-06-09 10:55:00,59.01,59.08,59.01,59.08,9800.0,36.2188,36.2617,36.2188,36.2617,9800.0
2005-06-09 11:00:00,59.09,59.11,59.07,59.1,15400.0,36.2679,36.2801,36.2556,36.274,15400.0
2005-06-09 11:05:00,59.09,59.15,59.09,59.1,27300.0,36.2679,36.3047,36.2679,36.274,27300.0
2005-06-09 11:10:00,59.1,59.1,59.05,59.06,16000.0,36.274,36.274,36.2433,36.2495,16000.0
2005-06-09 11:15:00,59.08,59.1,59.01,59.04,12400.0,36.2617,36.274,36.2188,36.2372,12400.0
2005-06-09 11:20:00,59.02,59.07,59.02,59.05,6600.0,36.2249,36.2556,36.2249,36.2433,6600.0
2005-06-09 11:25:00,59.04,59.06,58.98,59.0,11300.0,36.2372,36.2495,36.2004,36.2126,11300.0
2005-06-09 11:30:00,59.01,59.12,59.0,59.1,13100.0,36.2188,36.2863,36.2126,36.274,13100.0
2005-06-09 11:35:00,59.09,59.19,59.08,59.13,21200.0,36.2679,36.3292,36.2617,36.2924,21200.0
2005-06-09 11:40:00,59.13,59.26,59.12,59.2,22500.0,36.2924,36.3722,36.2863,36.3354,22500.0
2005-06-09 11:45:00,59.22,59.22,59.2,59.2,15600.0,36.3477,36.3477,36.3354,36.3354,15600.0
2005-06-09 11:50:00,59.21,59.23,59.2,59.23,12300.0,36.3415,36.3538,36.3354,36.3538,12300.0
2005-06-09 11:55:00,59.23,59.25,59.21,59.22,14300.0,36.3538,36.3661,36.3415,36.3477,14300.0
2005-06-09 12:00:00,59.22,59.31,59.22,59.28,20600.0,36.3477,36.4029,36.3477,36.3845,20600.0
2005-06-09 12:05:00,59.27,59.32,59.27,59.32,6500.0,36.3783,36.409,36.3783,36.409,6500.0
2005-06-09 12:10:00,59.32,59.35,59.31,59.31,13200.0,36.409,36.4275,36.4029,36.4029,13200.0
2005-06-09 12:15:00,59.33,59.33,59.27,59.29,12900.0,36.4152,36.4152,36.3783,36.3906,12900.0
2005-06-09 12:20:00,59.28,59.32,59.25,59.31,22400.0,36.3845,36.409,36.3661,36.4029,22400.0
2005-06-09 12:25:00,59.31,59.41,59.31,59.36,26800.0,36.4029,36.4643,36.4029,36.4336,26800.0
2005-06-09 12:30:00,59.36,59.36,59.32,59.33,22400.0,36.4336,36.4336,36.409,36.4152,22400.0
2005-06-09 12:35:00,59.33,59.37,59.33,59.36,22500.0,36.4152,36.4397,36.4152,36.4336,22500.0
2005-06-09 12:40:00,59.36,59.36,59.32,59.34,7800.0,36.4336,36.4336,36.409,36.4213,7800.0
2005-06-09 12:45:00,59.34,59.36,59.3,59.31,11700.0,36.4213,36.4336,36.3968,36.4029,11700.0
2005-06-09 12:50:00,59.3,59.36,59.3,59.36,9600.0,36.3968,36.4336,36.3968,36.4336,9600.0
2005-06-09 12:55:00,59.34,59.4,59.34,59.35,9100.0,36.4213,36.4581,36.4213,36.4275,9100.0
2005-06-09 13:00:00,59.36,59.37,59.33,59.33,9700.0,36.4336,36.4397,36.4152,36.4152,9700.0
2005-06-09 13:05:00,59.33,59.36,59.32,59.35,10700.0,36.4152,36.4336,36.409,36.4275,10700.0
2005-06-09 13:10:00,59.35,59.35,59.28,59.29,12100.0,36.4275,36.4275,36.3845,36.3906,12100.0
2005-06-09 13:15:00,59.29,59.3,59.21,59.24,23000.0,36.3906,36.3968,36.3415,36.3599,23000.0
2005-06-09 13:20:00,59.22,59.24,59.14,59.14,44400.0,36.3477,36.3599,36.2986,36.2986,44400.0
2005-06-09 13:25:00,59.16,59.22,59.15,59.22,13200.0,36.3108,36.3477,36.3047,36.3477,13200.0
2005-06-09 13:30:00,59.23,59.29,59.22,59.28,8200.0,36.3538,36.3906,36.3477,36.3845,8200.0
2005-06-09 13:35:00,59.29,59.35,59.29,59.3,7000.0,36.3906,36.4275,36.3906,36.3968,7000.0
2005-06-09 13:40:00,59.29,59.31,59.27,59.28,5900.0,36.3906,36.4029,36.3783,36.3845,5900.0
2005-06-09 13:45:00,59.29,59.29,59.24,59.24,10600.0,36.3906,36.3906,36.3599,36.3599,10600.0
2005-06-09 13:50:00,59.24,59.24,59.18,59.22,13600.0,36.3599,36.3599,36.3231,36.3477,13600.0
2005-06-09 13:55:00,59.22,59.31,59.22,59.29,18100.0,36.3477,36.4029,36.3477,36.3906,18100.0
2005-06-09 14:00:00,59.29,59.34,59.24,59.28,20300.0,36.3906,36.4213,36.3599,36.3845,20300.0
2005-06-09 14:05:00,59.29,59.31,59.28,59.29,11100.0,36.3906,36.4029,36.3845,36.3906,11100.0
2005-06-09 14:10:00,59.29,59.33,59.28,59.29,11300.0,36.3906,36.4152,36.3845,36.3906,11300.0
2005-06-09 14:15:00,59.31,59.33,59.28,59.31,9500.0,36.4029,36.4152,36.3845,36.4029,9500.0
2005-06-09 14:20:00,59.3,59.3,59.17,59.21,20900.0,36.3968,36.3968,36.317,36.3415,20900.0
2005-06-09 14:25:00,59.19,59.21,59.13,59.15,11800.0,36.3292,36.3415,36.2924,36.3047,11800.0
2005-06-09 14:30:00,59.15,59.17,59.07,59.11,71100.0,36.3047,36.317,36.2556,36.2801,71100.0
2005-06-09 14:35:00,59.11,59.12,59.05,59.05,34600.0,36.2801,36.2863,36.2433,36.2433,34600.0
2005-06-09 14:40:00,59.05,59.11,59.04,59.09,23900.0,36.2433,36.2801,36.2372,36.2679,23900.0
2005-06-09 14:45:00,59.11,59.11,59.05,59.05,14100.0,36.2801,36.2801,36.2433,36.2433,14100.0
2005-06-09 14:50:00,59.06,59.12,59.06,59.1,18600.0,36.2495,36.2863,36.2495,36.274,18600.0
2005-06-09 14:55:00,59.09,59.11,59.08,59.09,12300.0,36.2679,36.2801,36.2617,36.2679,12300.0
2005-06-09 15:00:00,59.1,59.11,59.08,59.11,17000.0,36.274,36.2801,36.2617,36.2801,17000.0
2005-06-09 15:05:00,59.11,59.16,59.1,59.16,35900.0,36.2801,36.3108,36.274,36.3108,35900.0
2005-06-09 15:10:00,59.17,59.23,59.16,59.23,25600.0,36.317,36.3538,36.3108,36.3538,25600.0
2005-06-09 15:15:00,59.23,59.29,59.23,59.28,23600.0,36.3538,36.3906,36.3538,36.3845,23600.0
2005-06-09 15:20:00,59.28,59.32,59.27,59.28,30300.0,36.3845,36.409,36.3783,36.3845,30300.0
2005-06-09 15:25:00,59.29,59.31,59.25,59.25,15800.0,36.3906,36.4029,36.3661,36.3661,15800.0
2005-06-09 15:30:00,59.26,59.34,59.26,59.34,20900.0,36.3722,36.4213,36.3722,36.4213,20900.0
2005-06-09 15:35:00,59.35,59.38,59.34,59.38,30900.0,36.4275,36.4459,36.4213,36.4459,30900.0
2005-06-09 15:40:00,59.39,59.42,59.35,59.41,26000.0,36.452,36.4704,36.4275,36.4643,26000.0
2005-06-09 15:45:00,59.41,59.43,59.4,59.43,38900.0,36.4643,36.4766,36.4581,36.4766,38900.0
2005-06-09 15:50:00,59.42,59.44,59.41,59.42,29200.0,36.4704,36.4827,36.4643,36.4704,29200.0
2005-06-09 15:55:00,59.43,59.43,59.38,59.43,37900.0,36.4766,36.4766,36.4459,36.4766,37900.0
2005-06-10 09:30:00,59.5,59.54,59.49,59.51,43200.0,36.5195,36.5441,36.5134,36.5257,43200.0
2005-06-10 09:35:00,59.49,59.5,59.33,59.5,18600.0,36.5134,36.5195,36.4152,36.5195,18600.0
2005-06-10 09:40:00,59.49,59.49,59.36,59.46,8800.0,36.5134,36.5134,36.4336,36.495,8800.0
2005-06-10 09:45:00,59.47,59.48,59.36,59.38,11000.0,36.5011,36.5072,36.4336,36.4459,11000.0
2005-06-10 09:50:00,59.37,59.42,59.35,59.37,14400.0,36.4397,36.4704,36.4275,36.4397,14400.0
2005-06-10 09:55:00,59.39,59.43,59.37,59.39,12300.0,36.452,36.4766,36.4397,36.452,12300.0
2005-06-10 10:00:00,59.39,59.47,59.37,59.44,28600.0,36.452,36.5011,36.4397,36.4827,28600.0
2005-06-10 10:05:00,59.42,59.48,59.4,59.4,11900.0,36.4704,36.5072,36.4581,36.4581,11900.0
2005-06-10 10:10:00,59.4,59.4,59.33,59.36,14300.0,36.4581,36.4581,36.4152,36.4336,14300.0
2005-06-10 10:15:00,59.37,59.4,59.34,59.35,9000.0,36.4397,36.4581,36.4213,36.4275,9000.0
2005-06-10 10:20:00,59.33,59.33,59.25,59.3,8100.0,36.4152,36.4152,36.3661,36.3968,8100.0
2005-06-10 10:25:00,59.28,59.35,59.28,59.31,8200.0,36.3845,36.4275,36.3845,36.4029,8200.0
2005-06-10 10:30:00,59.31,59.32,59.25,59.29,16700.0,36.4029,36.409,36.3661,36.3906,16700.0
2005-06-10 10:35:00,59.29,59.31,59.26,59.3,7000.0,36.3906,36.4029,36.3722,36.3968,7000.0
2005-06-10 10:40:00,59.31,59.37,59.31,59.32,12300.0,36.4029,36.4397,36.4029,36.409,12300.0
2005-06-10 10:45:00,59.32,59.32,59.24,59.27,19000.0,36.409,36.409,36.3599,36.3783,19000.0
2005-06-10 10:50:00,59.25,59.29,59.17,59.22,40500.0,36.3661,36.3906,36.317,36.3477,40500.0
2005-06-10 10:55:00,59.21,59.23,59.18,59.22,8800.0,36.3415,36.3538,36.3231,36.3477,8800.0
2005-06-10 11:00:00,59.23,59.24,59.16,59.16,8500.0,36.3538,36.3599,36.3108,36.3108,8500.0
2005-06-10 11:05:00,59.14,59.18,59.14,59.16,8000.0,36.2986,36.3231,36.2986,36.3108,8000.0
2005-06-10 11:10:00,59.16,59.18,59.15,59.16,16900.0,36.3108,36.3231,36.3047,36.3108,16900.0
2005-06-10 11:15:00,59.16,59.21,59.16,59.21,16500.0,36.3108,36.3415,36.3108,36.3415,16500.0
2005-06-10 11:20:00,59.22,59.25,59.2,59.25,30600.0,36.3477,36.3661,36.3354,36.3661,30600.0
2005-06-10 11:25:00,59.25,59.31,59.25,59.25,14100.0,36.3661,36.4029,36.3661,36.3661,14100.0
2005-06-10 11:30:00,59.26,59.26,59.22,59.22,7900.0,36.3722,36.3722,36.3477,36.3477,7900.0
2005-06-10 11:35:00,59.22,59.24,59.19,59.2,6200.0,36.3477,36.3599,36.3292,36.3354,6200.0
2005-06-10 11:40:00,59.21,59.21,59.17,59.17,13800.0,36.3415,36.3415,36.317,36.317,13800.0
2005-06-10 11:45:00,59.18,59.23,59.18,59.23,10200.0,36.3231,36.3538,36.3231,36.3538,10200.0
2005-06-10 11:50:00,59.24,59.33,59.24,59.33,20800.0,36.3599,36.4152,36.3599,36.4152,20800.0
2005-06-10 11:55:00,59.31,59.31,59.13,59.14,22200.0,36.4029,36.4029,36.2924,36.2986,22200.0
2005-06-10 12:00:00,59.15,59.15,59.1,59.1,35100.0,36.3047,36.3047,36.274,36.274,35100.0
2005-06-10 12:05:00,59.1,59.14,59.06,59.1,12400.0,36.274,36.2986,36.2495,36.274,12400.0
2005-06-10 12:10:00,59.1,59.1,59.07,59.08,5700.0,36.274,36.274,36.2556,36.2617,5700.0
2005-06-10 12:15:00,59.07,59.07,59.01,59.06,15500.0,36.2556,36.2556,36.2188,36.2495,15500.0
2005-06-10 12:20:00,59.05,59.09,59.04,59.08,8300.0,36.2433,36.2679,36.2372,36.2617,8300.0
2005-06-10 12:25:00,59.08,59.1,59.08,59.1,22200.0,36.2617,36.274,36.2617,36.274,22200.0
2005-06-10 12:30:00,59.09,59.16,59.09,59.16,9100.0,36.2679,36.3108,36.2679,36.3108,9100.0
2005-06-10 12:35:00,59.15,59.16,59.13,59.13,11400.0,36.3047,36.3108,36.2924,36.2924,11400.0
2005-06-10 12:40:00,59.13,59.18,59.13,59.16,28100.0,36.2924,36.3231,36.2924,36.3108,28100.0
2005-06-10 12:45:00,59.16,59.16,59.12,59.13,5500.0,36.3108,36.3108,36.2863,36.2924,5500.0
2005-06-10 12:50:00,59.14,59.15,59.1,59.13,9500.0,36.2986,36.3047,36.274,36.2924,9500.0
2005-06-10 12:55:00,59.13,59.16,59.12,59.12,5500.0,36.2924,36.3108,36.2863,36.2863,5500.0
2005-06-10 13:00:00,59.12,59.15,59.11,59.14,11300.0,36.2863,36.3047,36.2801,36.2986,11300.0
2005-06-10 13:05:00,59.13,59.15,59.13,59.13,4300.0,36.2924,36.3047,36.2924,36.2924,4300.0
2005-06-10 13:10:00,59.13,59.18,59.13,59.17,6300.0,36.2924,36.3231,36.2924,36.317,6300.0
2005-06-10 13:15:00,59.17,59.18,59.14,59.14,4400.0,36.317,36.3231,36.2986,36.2986,4400.0
2005-06-10 13:20:00,59.14,59.18,59.14,59.16,7200.0,36.2986,36.3231,36.2986,36.3108,7200.0
2005-06-10 13:25:00,59.17,59.17,59.1,59.12,7000.0,36.317,36.317,36.274,36.2863,7000.0
2005-06-10 13:30:00,59.13,59.17,59.12,59.16,9500.0,36.2924,36.317,36.2863,36.3108,9500.0
2005-06-10 13:35:00,59.18,59.26,59.14,59.25,25900.0,36.3231,36.3722,36.2986,36.3661,25900.0
2005-06-10 13:40:00,59.25,59.28,59.25,59.27,9400.0,36.3661,36.3845,36.3661,36.3783,9400.0
2005-06-10 13:45:00,59.27,59.28,59.26,59.26,6400.0,36.3783,36.3845,36.3722,36.3722,6400.0
2005-06-10 13:50:00,59.26,59.26,59.19,59.2,8500.0,36.3722,36.3722,36.3292,36.3354,8500.0
2005-06-10 13:55:00,59.2,59.21,59.17,59.18,11700.0,36.3354,36.3415,36.317,36.3231,11700.0
2005-06-10 14:00:00,59.17,59.2,59.16,59.2,8200.0,36.317,36.3354,36.3108,36.3354,8200.0
2005-06-10 14:05:00,59.19,59.19,59.11,59.11,11500.0,36.3292,36.3292,36.2801,36.2801,11500.0
2005-06-10 14:10:00,59.11,59.18,59.11,59.17,7300.0,36.2801,36.3231,36.2801,36.317,7300.0
2005-06-10 14:15:00,59.16,59.18,59.14,59.15,8100.0,36.3108,36.3231,36.2986,36.3047,8100.0
2005-06-10 14:20:00,59.14,59.18,59.14,59.17,7500.0,36.2986,36.3231,36.2986,36.317,7500.0
2005-06-10 14:25:00,59.18,59.18,59.09,59.1,13900.0,36.3231,36.3231,36.2679,36.274,13900.0
2005-06-10 14:30:00,59.1,59.16,59.1,59.16,9300.0,36.274,36.3108,36.274,36.3108,9300.0
2005-06-10 14:35:00,59.15,59.16,59.09,59.1,19000.0,36.3047,36.3108,36.2679,36.274,19000.0
2005-06-10 14:40:00,59.1,59.11,59.09,59.09,18700.0,36.274,36.2801,36.2679,36.2679,18700.0
2005-06-10 14:45:00,59.09,59.1,59.0,59.0,43100.0,36.2679,36.274,36.2126,36.2126,43100.0
2005-06-10 14:50:00,59.0,59.07,59.0,59.06,22100.0,36.2126,36.2556,36.2126,36.2495,22100.0
2005-06-10 14:55:00,59.05,59.05,59.0,59.04,15400.0,36.2433,36.2433,36.2126,36.2372,15400.0
2005-06-10 15:00:00,59.05,59.26,59.05,59.12,33600.0,36.2433,36.3722,36.2433,36.2863,33600.0
2005-06-10 15:05:00,59.12,59.12,59.02,59.09,25600.0,36.2863,36.2863,36.2249,36.2679,25600.0
2005-06-10 15:10:00,59.1,59.21,59.09,59.11,16600.0,36.274,36.3415,36.2679,36.2801,16600.0
2005-06-10 15:15:00,59.12,59.12,59.08,59.08,15400.0,36.2863,36.2863,36.2617,36.2617,15400.0
2005-06-10 15:20:00,59.08,59.13,59.08,59.11,15100.0,36.2617,36.2924,36.2617,36.2801,15100.0
2005-06-10 15:25:00,59.1,59.17,59.1,59.15,12500.0,36.274,36.317,36.274,36.3047,12500.0
2005-06-10 15:30:00,59.15,59.2,59.15,59.2,23600.0,36.3047,36.3354,36.3047,36.3354,23600.0
2005-06-10 15:35:00,59.21,59.23,59.2,59.22,14000.0,36.3415,36.3538,36.3354,36.3477,14000.0
2005-06-10 15:40:00,59.22,59.23,59.15,59.17,23600.0,36.3477,36.3538,36.3047,36.317,23600.0
2005-06-10 15:45:00,59.16,59.24,59.16,59.2,15100.0,36.3108,36.3599,36.3108,36.3354,15100.0
2005-06-10 15:50:00,59.2,59.2,59.17,59.19,20100.0,36.3354,36.3354,36.317,36.3292,20100.0
2005-06-10 15:55:00,59.19,59.19,59.11,59.17,74200.0,36.3292,36.3292,36.2801,36.317,74200.0
2005-06-13 09:30:00,59.02,59.06,59.0,59.0,47600.0,36.2249,36.2495,36.2126,36.2126,47600.0
2005-06-13 09:35:00,59.0,59.01,58.95,58.98,18000.0,36.2126,36.2188,36.1819,36.2004,18000.0
2005-06-13 09:40:00,58.98,59.11,58.98,59.1,34100.0,36.2004,36.2801,36.2004,36.274,34100.0
2005-06-13 09:45:00,59.1,59.1,58.92,58.95,26800.0,36.274,36.274,36.1635,36.1819,26800.0
2005-06-13 09:50:00,58.94,59.02,58.94,59.02,24400.0,36.1758,36.2249,36.1758,36.2249,24400.0
2005-06-13 09:55:00,58.99,59.0,58.92,58.96,16700.0,36.2065,36.2126,36.1635,36.1881,16700.0
2005-06-13 10:00:00,58.97,59.01,58.94,58.99,10400.0,36.1942,36.2188,36.1758,36.2065,10400.0
2005-06-13 10:05:00,58.99,58.99,58.93,58.95,18500.0,36.2065,36.2065,36.1697,36.1819,18500.0
2005-06-13 10:10:00,58.93,58.99,58.93,58.98,16900.0,36.1697,36.2065,36.1697,36.2004,16900.0
2005-06-13 10:15:00,58.98,59.0,58.98,58.98,20500.0,36.2004,36.2126,36.2004,36.2004,20500.0
2005-06-13 10:20:00,58.98,58.99,58.94,58.94,11200.0,36.2004,36.2065,36.1758,36.1758,11200.0
2005-06-13 10:25:00,58.93,58.93,58.85,58.88,32300.0,36.1697,36.1697,36.1206,36.139,32300.0
2005-06-13 10:30:00,58.86,58.99,58.85,58.85,47900.0,36.1267,36.2065,36.1206,36.1206,47900.0
2005-06-13 10:35:00,58.87,59.0,58.85,58.97,39700.0,36.1328,36.2126,36.1206,36.1942,39700.0
2005-06-13 10:40:00,58.97,58.97,58.9,58.9,22600.0,36.1942,36.1942,36.1513,36.1513,22600.0
2005-06-13 10:45:00,58.9,58.97,58.85,58.89,58500.0,36.1513,36.1942,36.1206,36.1451,58500.0
2005-06-13 10:50:00,58.89,58.89,58.82,58.86,43800.0,36.1451,36.1451,36.1022,36.1267,43800.0
2005-06-13 10:55:00,58.86,58.93,58.85,58.88,16700.0,36.1267,36.1697,36.1206,36.139,16700.0
2005-06-13 11:00:00,58.89,58.93,58.8,58.8,73400.0,36.1451,36.1697,36.0899,36.0899,73400.0
2005-06-13 11:05:00,58.83,59.0,58.83,58.99,36900.0,36.1083,36.2126,36.1083,36.2065,36900.0
2005-06-13 11:10:00,59.0,59.0,58.91,58.95,18400.0,36.2126,36.2126,36.1574,36.1819,18400.0
2005-06-13 11:15:00,58.94,58.97,58.93,58.95,14100.0,36.1758,36.1942,36.1697,36.1819,14100.0
2005-06-13 11:20:00,58.95,58.96,58.86,58.96,43000.0,36.1819,36.1881,36.1267,36.1881,43000.0
2005-06-13 11:25:00,58.96,58.96,58.91,58.95,13200.0,36.1881,36.1881,36.1574,36.1819,13200.0
2005-06-13 11:30:00,58.95,58.96,58.92,58.94,26700.0,36.1819,36.1881,36.1635,36.1758,26700.0
2005-06-13 11:35:00,58.94,58.94,58.9,58.9,13900.0,36.1758,36.1758,36.1513,36.1513,13900.0
2005-06-13 11:40:00,58.9,58.93,58.87,58.92,17200.0,36.1513,36.1697,36.1328,36.1635,17200.0
2005-06-13 11:45:00,58.92,58.93,58.85,58.86,19400.0,36.1635,36.1697,36.1206,36.1267,19400.0
2005-06-13 11:50:00,58.87,58.92,58.85,58.9,22300.0,36.1328,36.1635,36.1206,36.1513,22300.0
2005-06-13 11:55:00,58.9,58.91,58.88,58.89,15300.0,36.1513,36.1574,36.139,36.1451,15300.0
2005-06-13 12:00:00,58.88,58.89,58.82,58.85,24900.0,36.139,36.1451,36.1022,36.1206,24900.0
2005-06-13 12:05:00,58.83,58.84,58.77,58.78,10000.0,36.1083,36.1144,36.0715,36.0776,10000.0
2005-06-13 12:10:00,58.77,58.81,58.77,58.78,14100.0,36.0715,36.096,36.0715,36.0776,14100.0
2005-06-13 12:15:00,58.78,58.8,58.78,58.79,7400.0,36.0776,36.0899,36.0776,36.0837,7400.0
2005-06-13 12:20:00,58.8,58.8,58.76,58.79,9300.0,36.0899,36.0899,36.0653,36.0837,9300.0
2005-06-13 12:25:00,58.79,58.85,58.78,58.85,27500.0,36.0837,36.1206,36.0776,36.1206,27500.0
2005-06-13 12:30:00,58.85,58.87,58.81,58.84,11200.0,36.1206,36.1328,36.096,36.1144,11200.0
2005-06-13 12:35:00,58.84,58.87,58.84,58.84,18300.0,36.1144,36.1328,36.1144,36.1144,18300.0
2005-06-13 12:40:00,58.84,58.87,58.76,58.87,20700.0,36.1144,36.1328,36.0653,36.1328,20700.0
2005-06-13 12:45:00,58.88,58.89,58.8,58.82,27300.0,36.139,36.1451,36.0899,36.1022,27300.0
2005-06-13 12:50:00,58.81,58.94,58.8,58.94,21400.0,36.096,36.1758,36.0899,36.1758,21400.0
2005-06-13 12:55:00,58.95,58.96,58.85,58.85,19200.0,36.1819,36.1881,36.1206,36.1206,19200.0
2005-06-13 13:00:00,58.83,58.91,58.83,58.89,28300.0,36.1083,36.1574,36.1083,36.1451,28300.0
2005-06-13 13:05:00,58.89,58.93,58.87,58.89,16700.0,36.1451,36.1697,36.1328,36.1451,16700.0
2005-06-13 13:10:00,58.9,58.9,58.84,58.84,13800.0,36.1513,36.1513,36.1144,36.1144,13800.0
2005-06-13 13:15:00,58.84,58.86,58.82,58.83,8900.0,36.1144,36.1267,36.1022,36.1083,8900.0
2005-06-13 13:20:00,58.84,58.88,58.84,58.86,7700.0,36.1144,36.139,36.1144,36.1267,7700.0
2005-06-13 13:25:00,58.87,58.88,58.85,58.87,7700.0,36.1328,36.139,36.1206,36.1328,7700.0
2005-06-13 13:30:00,58.87,58.89,58.81,58.81,15700.0,36.1328,36.1451,36.096,36.096,15700.0
2005-06-13 13:35:00,58.81,58.82,58.79,58.79,25000.0,36.096,36.1022,36.0837,36.0837,25000.0
2005-06-13 13:40:00,58.79,58.82,58.78,58.81,25400.0,36.0837,36.1022,36.0776,36.096,25400.0
2005-06-13 13:45:00,58.79,58.79,58.7,58.71,31000.0,36.0837,36.0837,36.0285,36.0346,31000.0
2005-06-13 13:50:00,58.7,58.71,58.67,58.7,12300.0,36.0285,36.0346,36.0101,36.0285,12300.0
2005-06-13 13:55:00,58.7,58.7,58.58,58.6,33200.0,36.0285,36.0285,35.9548,35.9671,33200.0
2005-06-13 14:00:00,58.61,58.63,58.57,58.62,26300.0,35.9733,35.9855,35.9487,35.9794,26300.0
2005-06-13 14:05:00,58.62,58.65,58.56,58.59,31200.0,35.9794,35.9978,35.9426,35.961,31200.0
2005-06-13 14:10:00,58.6,58.61,58.56,58.56,22700.0,35.9671,35.9733,35.9426,35.9426,22700.0
2005-06-13 14:15:00,58.56,58.56,58.5,58.5,15300.0,35.9426,35.9426,35.9057,35.9057,15300.0
2005-06-13 14:20:00,58.5,58.5,58.43,58.49,23400.0,35.9057,35.9057,35.8628,35.8996,23400.0
2005-06-13 14:25:00,58.49,58.5,58.44,58.45,15700.0,35.8996,35.9057,35.8689,35.8751,15700.0
2005-06-13 14:30:00,58.45,58.49,58.38,58.49,35100.0,35.8751,35.8996,35.8321,35.8996,35100.0
2005-06-13 14:35:00,58.49,58.52,58.38,58.39,88800.0,35.8996,35.918,35.8321,35.8382,88800.0
2005-06-13 14:40:00,58.38,58.57,58.38,58.57,63600.0,35.8321,35.9487,35.8321,35.9487,63600.0
2005-06-13 14:45:00,58.57,58.57,58.49,58.52,14800.0,35.9487,35.9487,35.8996,35.918,14800.0
2005-06-13 14:50:00,58.53,58.61,58.53,58.61,17800.0,35.9242,35.9733,35.9242,35.9733,17800.0
2005-06-13 14:55:00,58.6,58.6,58.51,58.52,19100.0,35.9671,35.9671,35.9119,35.918,19100.0
2005-06-13 15:00:00,58.52,58.52,58.43,58.43,30500.0,35.918,35.918,35.8628,35.8628,30500.0
2005-06-13 15:05:00,58.43,58.47,58.41,58.41,41300.0,35.8628,35.8873,35.8505,35.8505,41300.0
2005-06-13 15:10:00,58.43,58.44,58.4,58.43,52800.0,35.8628,35.8689,35.8444,35.8628,52800.0
2005-06-13 15:15:00,58.42,58.44,58.27,58.29,48700.0,35.8566,35.8689,35.7646,35.7769,48700.0
2005-06-13 15:20:00,58.29,58.4,58.27,58.37,33600.0,35.7769,35.8444,35.7646,35.826,33600.0
2005-06-13 15:25:00,58.37,58.43,58.37,58.4,31700.0,35.826,35.8628,35.826,35.8444,31700.0
2005-06-13 15:30:00,58.4,58.43,58.37,58.43,43000.0,35.8444,35.8628,35.826,35.8628,43000.0
2005-06-13 15:35:00,58.41,58.52,58.39,58.51,46500.0,35.8505,35.918,35.8382,35.9119,46500.0
2005-06-13 15:40:00,58.5,58.55,58.5,58.51,34200.0,35.9057,35.9364,35.9057,35.9119,34200.0
2005-06-13 15:45:00,58.51,58.54,58.5,58.54,37700.0,35.9119,35.9303,35.9057,35.9303,37700.0
2005-06-13 15:50:00,58.53,58.55,58.45,58.53,38900.0,35.9242,35.9364,35.8751,35.9242,38900.0
2005-06-13 15:55:00,58.53,58.55,58.5,58.52,51000.0,35.9242,35.9364,35.9057,35.918,51000.0
2005-06-14 09:30:00,57.77,58.65,57.77,58.55,49300.0,35.4577,35.9978,35.4577,35.9364,49300.0
2005-06-14 09:35:00,58.53,58.67,58.51,58.58,18800.0,35.9242,36.0101,35.9119,35.9548,18800.0
2005-06-14 09:40:00,58.58,58.68,58.58,58.62,22200.0,35.9548,36.0162,35.9548,35.9794,22200.0
2005-06-14 09:45:00,58.61,58.64,58.56,58.56,14900.0,35.9733,35.9917,35.9426,35.9426,14900.0
2005-06-14 09:50:00,58.56,58.61,58.55,58.61,26800.0,35.9426,35.9733,35.9364,35.9733,26800.0
2005-06-14 09:55:00,58.62,58.72,58.62,58.72,19300.0,35.9794,36.0408,35.9794,36.0408,19300.0
2005-06-14 10:00:00,58.72,58.73,58.65,58.69,17800.0,36.0408,36.0469,35.9978,36.0224,17800.0
2005-06-14 10:05:00,58.69,58.71,58.62,58.67,25300.0,36.0224,36.0346,35.9794,36.0101,25300.0
2005-06-14 10:10:00,58.68,58.74,58.68,58.7,33600.0,36.0162,36.053,36.0162,36.0285,33600.0
2005-06-14 10:15:00,58.72,58.74,58.64,58.7,14000.0,36.0408,36.053,35.9917,36.0285,14000.0
2005-06-14 10:20:00,58.7,58.7,58.64,58.69,31700.0,36.0285,36.0285,35.9917,36.0224,31700.0
2005-06-14 10:25:00,58.7,58.73,58.68,58.69,13100.0,36.0285,36.0469,36.0162,36.0224,13100.0
2005-06-14 10:30:00,58.69,58.71,58.64,58.71,10800.0,36.0224,36.0346,35.9917,36.0346,10800.0
2005-06-14 10:35:00,58.69,58.73,58.67,58.73,12600.0,36.0224,36.0469,36.0101,36.0469,12600.0
2005-06-14 10:40:00,58.73,58.78,58.7,58.7,30900.0,36.0469,36.0776,36.0285,36.0285,30900.0
2005-06-14 10:45:00,58.71,58.73,58.71,58.73,6600.0,36.0346,36.0469,36.0346,36.0469,6600.0
2005-06-14 10:50:00,58.74,58.85,58.74,58.81,23400.0,36.053,36.1206,36.053,36.096,23400.0
2005-06-14 10:55:00,58.81,58.82,58.72,58.78,20400.0,36.096,36.1022,36.0408,36.0776,20400.0
2005-06-14 11:00:00,58.78,58.79,58.75,58.77,4400.0,36.0776,36.0837,36.0592,36.0715,4400.0
2005-06-14 11:05:00,58.77,58.83,58.77,58.83,12500.0,36.0715,36.1083,36.0715,36.1083,12500.0
2005-06-14 11:10:00,58.84,58.98,58.82,58.91,57200.0,36.1144,36.2004,36.1022,36.1574,57200.0
2005-06-14 11:15:00,58.93,58.95,58.89,58.9,11100.0,36.1697,36.1819,36.1451,36.1513,11100.0
2005-06-14 11:20:00,58.89,58.91,58.85,58.86,15800.0,36.1451,36.1574,36.1206,36.1267,15800.0
2005-06-14 11:25:00,58.86,58.9,58.86,58.9,19100.0,36.1267,36.1513,36.1267,36.1513,19100.0
2005-06-14 11:30:00,58.9,59.04,58.9,59.03,44100.0,36.1513,36.2372,36.1513,36.231,44100.0
2005-06-14 11:35:00,59.03,59.09,59.03,59.06,14100.0,36.231,36.2679,36.231,36.2495,14100.0
2005-06-14 11:40:00,59.05,59.09,59.01,59.01,10600.0,36.2433,36.2679,36.2188,36.2188,10600.0
2005-06-14 11:45:00,59.02,59.05,59.02,59.03,7600.0,36.2249,36.2433,36.2249,36.231,7600.0
2005-06-14 11:50:00,59.03,59.04,59.0,59.04,7600.0,36.231,36.2372,36.2126,36.2372,7600.0
2005-06-14 11:55:00,59.03,59.09,59.03,59.07,16500.0,36.231,36.2679,36.231,36.2556,16500.0
2005-06-14 12:00:00,59.06,59.06,59.02,59.06,9000.0,36.2495,36.2495,36.2249,36.2495,9000.0
2005-06-14 12:05:00,59.06,59.06,58.98,59.0,7800.0,36.2495,36.2495,36.2004,36.2126,7800.0
2005-06-14 12:10:00,59.0,59.04,59.0,59.03,6900.0,36.2126,36.2372,36.2126,36.231,6900.0
2005-06-14 12:15:00,59.05,59.13,59.05,59.12,15900.0,36.2433,36.2924,36.2433,36.2863,15900.0
2005-06-14 12:20:00,59.13,59.13,59.06,59.06,23400.0,36.2924,36.2924,36.2495,36.2495,23400.0
2005-06-14 12:25:00,59.06,59.08,59.03,59.07,13400.0,36.2495,36.2617,36.231,36.2556,13400.0
2005-06-14 12:30:00,59.08,59.1,59.06,59.06,9300.0,36.2617,36.274,36.2495,36.2495,9300.0
2005-06-14 12:35:00,59.06,59.07,59.02,59.05,9100.0,36.2495,36.2556,36.2249,36.2433,9100.0
2005-06-14 12:40:00,59.06,59.07,59.04,59.06,19700.0,36.2495,36.2556,36.2372,36.2495,19700.0
2005-06-14 12:45:00,59.06,59.14,59.06,59.1,18700.0,36.2495,36.2986,36.2495,36.274,18700.0
2005-06-14 12:50:00,59.12,59.15,59.1,59.15,16800.0,36.2863,36.3047,36.274,36.3047,16800.0
2005-06-14 12:55:00,59.15,59.21,59.14,59.16,22900.0,36.3047,36.3415,36.2986,36.3108,22900.0
2005-06-14 13:00:00,59.17,59.17,59.09,59.12,9900.0,36.317,36.317,36.2679,36.2863,9900.0
2005-06-14 13:05:00,59.12,59.15,59.11,59.11,5900.0,36.2863,36.3047,36.2801,36.2801,5900.0
2005-06-14 13:10:00,59.11,59.11,59.05,59.07,18800.0,36.2801,36.2801,36.2433,36.2556,18800.0
2005-06-14 13:15:00,59.07,59.08,59.07,59.08,5500.0,36.2556,36.2617,36.2556,36.2617,5500.0
2005-06-14 13:20:00,59.09,59.11,59.07,59.08,11600.0,36.2679,36.2801,36.2556,36.2617,11600.0
2005-06-14 13:25:00,59.08,59.12,59.08,59.11,19500.0,36.2617,36.2863,36.2617,36.2801,19500.0
2005-06-14 13:30:00,59.12,59.24,59.12,59.24,36500.0,36.2863,36.3599,36.2863,36.3599,36500.0
2005-06-14 13:35:00,59.22,59.27,59.22,59.25,19100.0,36.3477,36.3783,36.3477,36.3661,19100.0
2005-06-14 13:40:00,59.26,59.3,59.25,59.28,22400.0,36.3722,36.3968,36.3661,36.3845,22400.0
2005-06-14 13:45:00,59.28,59.38,59.28,59.34,17300.0,36.3845,36.4459,36.3845,36.4213,17300.0
2005-06-14 13:50:00,59.31,59.32,59.27,59.31,19100.0,36.4029,36.409,36.3783,36.4029,19100.0
2005-06-14 13:55:00,59.3,59.45,59.3,59.43,19700.0,36.3968,36.4888,36.3968,36.4766,19700.0
2005-06-14 14:00:00,59.43,59.44,59.38,59.44,16400.0,36.4766,36.4827,36.4459,36.4827,16400.0
2005-06-14 14:05:00,59.44,59.47,59.43,59.44,17500.0,36.4827,36.5011,36.4766,36.4827,17500.0
2005-06-14 14:10:00,59.45,59.47,59.38,59.46,79800.0,36.4888,36.5011,36.4459,36.495,79800.0
2005-06-14 14:15:00,59.48,59.48,59.39,59.45,18200.0,36.5072,36.5072,36.452,36.4888,18200.0
2005-06-14 14:20:00,59.45,59.47,59.35,59.39,21500.0,36.4888,36.5011,36.4275,36.452,21500.0
2005-06-14 14:25:00,59.39,59.42,59.31,59.41,33500.0,36.452,36.4704,36.4029,36.4643,33500.0
2005-06-14 14:30:00,59.41,59.41,59.32,59.4,26200.0,36.4643,36.4643,36.409,36.4581,26200.0
2005-06-14 14:35:00,59.4,59.43,59.39,59.42,23800.0,36.4581,36.4766,36.452,36.4704,23800.0
2005-06-14 14:40:00,59.42,59.42,59.35,59.37,16100.0,36.4704,36.4704,36.4275,36.4397,16100.0
2005-06-14 14:45:00,59.36,59.41,59.36,59.37,22400.0,36.4336,36.4643,36.4336,36.4397,22400.0
2005-06-14 14:50:00,59.38,59.38,59.35,59.36,21800.0,36.4459,36.4459,36.4275,36.4336,21800.0
2005-06-14 14:55:00,59.36,59.41,59.35,59.41,15100.0,36.4336,36.4643,36.4275,36.4643,15100.0
2005-06-14 15:00:00,59.4,59.4,59.35,59.35,11500.0,36.4581,36.4581,36.4275,36.4275,11500.0
2005-06-14 15:05:00,59.36,59.42,59.36,59.38,24500.0,36.4336,36.4704,36.4336,36.4459,24500.0
2005-06-14 15:10:00,59.38,59.4,59.36,59.36,14500.0,36.4459,36.4581,36.4336,36.4336,14500.0
2005-06-14 15:15:00,59.37,59.41,59.36,59.41,14300.0,36.4397,36.4643,36.4336,36.4643,14300.0
2005-06-14 15:20:00,59.39,59.42,59.38,59.38,17600.0,36.452,36.4704,36.4459,36.4459,17600.0
2005-06-14 15:25:00,59.41,59.41,59.36,59.4,25000.0,36.4643,36.4643,36.4336,36.4581,25000.0
2005-06-14 15:30:00,59.41,59.41,59.35,59.35,33900.0,36.4643,36.4643,36.4275,36.4275,33900.0
2005-06-14 15:35:00,59.36,59.36,59.31,59.31,25300.0,36.4336,36.4336,36.4029,36.4029,25300.0
2005-06-14 15:40:00,59.33,59.35,59.31,59.35,42800.0,36.4152,36.4275,36.4029,36.4275,42800.0
2005-06-14 15:45:00,59.35,59.36,59.31,59.36,31100.0,36.4275,36.4336,36.4029,36.4336,31100.0
2005-06-14 15:50:00,59.36,59.37,59.27,59.28,40600.0,36.4336,36.4397,36.3783,36.3845,40600.0
2005-06-14 15:55:00,59.27,59.37,59.27,59.37,45300.0,36.3783,36.4397,36.3783,36.4397,45300.0
2005-06-15 09:30:00,59.45,59.46,59.42,59.44,99300.0,36.4888,36.495,36.4704,36.4827,99300.0
2005-06-15 09:35:00,59.44,59.44,59.21,59.26,47300.0,36.4827,36.4827,36.3415,36.3722,47300.0
2005-06-15 09:40:00,59.3,59.3,59.08,59.14,35700.0,36.3968,36.3968,36.2617,36.2986,35700.0
2005-06-15 09:45:00,59.16,59.17,59.04,59.12,50500.0,36.3108,36.317,36.2372,36.2863,50500.0
2005-06-15 09:50:00,59.1,59.11,59.07,59.09,15100.0,36.274,36.2801,36.2556,36.2679,15100.0
2005-06-15 09:55:00,59.09,59.09,58.99,59.0,33800.0,36.2679,36.2679,36.2065,36.2126,33800.0
2005-06-15 10:00:00,59.0,59.06,59.0,59.04,16400.0,36.2126,36.2495,36.2126,36.2372,16400.0
2005-06-15 10:05:00,59.04,59.07,58.97,59.07,24400.0,36.2372,36.2556,36.1942,36.2556,24400.0
2005-06-15 10:10:00,59.09,59.13,59.06,59.06,31100.0,36.2679,36.2924,36.2495,36.2495,31100.0
2005-06-15 10:15:00,59.09,59.17,59.08,59.12,18100.0,36.2679,36.317,36.2617,36.2863,18100.0
2005-06-15 10:20:00,59.1,59.13,59.08,59.1,39700.0,36.274,36.2924,36.2617,36.274,39700.0
2005-06-15 10:25:00,59.08,59.1,58.96,59.0,20600.0,36.2617,36.274,36.1881,36.2126,20600.0
2005-06-15 10:30:00,59.0,59.03,58.95,59.02,46600.0,36.2126,36.231,36.1819,36.2249,46600.0
2005-06-15 10:35:00,59.01,59.01,58.98,58.99,35900.0,36.2188,36.2188,36.2004,36.2065,35900.0
2005-06-15 10:40:00,58.99,59.01,58.95,58.95,27400.0,36.2065,36.2188,36.1819,36.1819,27400.0
2005-06-15 10:45:00,58.96,58.97,58.91,58.93,25600.0,36.1881,36.1942,36.1574,36.1697,25600.0
2005-06-15 10:50:00,58.92,58.96,58.92,58.96,58000.0,36.1635,36.1881,36.1635,36.1881,58000.0
2005-06-15 10:55:00,58.95,59.0,58.94,59.0,10700.0,36.1819,36.2126,36.1758,36.2126,10700.0
2005-06-15 11:00:00,58.98,58.99,58.96,58.98,31300.0,36.2004,36.2065,36.1881,36.2004,31300.0
2005-06-15 11:05:00,58.98,59.1,58.98,59.1,53600.0,36.2004,36.274,36.2004,36.274,53600.0
2005-06-15 11:10:00,59.1,59.12,59.08,59.1,11900.0,36.274,36.2863,36.2617,36.274,11900.0
2005-06-15 11:15:00,59.08,59.11,59.06,59.06,11200.0,36.2617,36.2801,36.2495,36.2495,11200.0
2005-06-15 11:20:00,59.07,59.13,59.07,59.12,6200.0,36.2556,36.2924,36.2556,36.2863,6200.0
2005-06-15 11:25:00,59.11,59.13,59.1,59.1,13000.0,36.2801,36.2924,36.274,36.274,13000.0
2005-06-15 11:30:00,59.1,59.1,59.05,59.06,21800.0,36.274,36.274,36.2433,36.2495,21800.0
2005-06-15 11:35:00,59.06,59.1,59.06,59.09,13400.0,36.2495,36.274,36.2495,36.2679,13400.0
2005-06-15 11:40:00,59.08,59.1,59.07,59.09,14300.0,36.2617,36.274,36.2556,36.2679,14300.0
2005-06-15 11:45:00,59.09,59.1,59.03,59.03,11700.0,36.2679,36.274,36.231,36.231,11700.0
2005-06-15 11:50:00,59.03,59.05,59.02,59.02,8200.0,36.231,36.2433,36.2249,36.2249,8200.0
2005-06-15 11:55:00,59.0,59.03,58.98,59.0,20000.0,36.2126,36.231,36.2004,36.2126,20000.0
2005-06-15 12:00:00,59.01,59.04,59.0,59.04,26600.0,36.2188,36.2372,36.2126,36.2372,26600.0
2005-06-15 12:05:00,59.03,59.04,58.99,59.0,41600.0,36.231,36.2372,36.2065,36.2126,41600.0
2005-06-15 12:10:00,59.03,59.04,58.99,59.04,15100.0,36.231,36.2372,36.2065,36.2372,15100.0
2005-06-15 12:15:00,59.05,59.06,59.03,59.05,29000.0,36.2433,36.2495,36.231,36.2433,29000.0
2005-06-15 12:20:00,59.05,59.09,59.05,59.05,37400.0,36.2433,36.2679,36.2433,36.2433,37400.0
2005-06-15 12:25:00,59.06,59.06,59.03,59.03,33900.0,36.2495,36.2495,36.231,36.231,33900.0
2005-06-15 12:30:00,59.05,59.09,59.03,59.09,27800.0,36.2433,36.2679,36.231,36.2679,27800.0
2005-06-15 12:35:00,59.1,59.11,59.07,59.09,6800.0,36.274,36.2801,36.2556,36.2679,6800.0
2005-06-15 12:40:00,59.1,59.14,59.09,59.1,25400.0,36.274,36.2986,36.2679,36.274,25400.0
2005-06-15 12:45:00,59.12,59.17,59.11,59.13,12900.0,36.2863,36.317,36.2801,36.2924,12900.0
2005-06-15 12:50:00,59.13,59.13,59.06,59.08,10900.0,36.2924,36.2924,36.2495,36.2617,10900.0
2005-06-15 12:55:00,59.09,59.1,59.08,59.08,3600.0,36.2679,36.274,36.2617,36.2617,3600.0
2005-06-15 13:00:00,59.08,59.09,59.06,59.07,12600.0,36.2617,36.2679,36.2495,36.2556,12600.0
2005-06-15 13:05:00,59.08,59.1,59.07,59.09,11000.0,36.2617,36.274,36.2556,36.2679,11000.0
2005-06-15 13:10:00,59.09,59.09,59.07,59.07,11900.0,36.2679,36.2679,36.2556,36.2556,11900.0
2005-06-15 13:15:00,59.08,59.08,59.03,59.04,83500.0,36.2617,36.2617,36.231,36.2372,83500.0
2005-06-15 13:20:00,59.05,59.05,59.0,59.0,9000.0,36.2433,36.2433,36.2126,36.2126,9000.0
2005-06-15 13:25:00,59.01,59.03,58.98,58.99,21800.0,36.2188,36.231,36.2004,36.2065,21800.0
2005-06-15 13:30:00,58.99,59.0,58.96,58.98,20900.0,36.2065,36.2126,36.1881,36.2004,20900.0
2005-06-15 13:35:00,58.97,59.0,58.97,59.0,6500.0,36.1942,36.2126,36.1942,36.2126,6500.0
2005-06-15 13:40:00,59.0,59.0,58.97,58.99,12200.0,36.2126,36.2126,36.1942,36.2065,12200.0
2005-06-15 13:45:00,58.99,59.01,58.98,59.01,31800.0,36.2065,36.2188,36.2004,36.2188,31800.0
2005-06-15 13:50:00,59.02,59.05,59.0,59.04,9800.0,36.2249,36.2433,36.2126,36.2372,9800.0
2005-06-15 13:55:00,59.03,59.08,59.02,59.05,44700.0,36.231,36.2617,36.2249,36.2433,44700.0
2005-06-15 14:00:00,59.04,59.07,59.01,59.03,11500.0,36.2372,36.2556,36.2188,36.231,11500.0
2005-06-15 14:05:00,59.02,59.03,58.99,59.02,6900.0,36.2249,36.231,36.2065,36.2249,6900.0
2005-06-15 14:10:00,59.03,59.09,59.03,59.09,9700.0,36.231,36.2679,36.231,36.2679,9700.0
2005-06-15 14:15:00,59.09,59.2,59.07,59.19,41000.0,36.2679,36.3354,36.2556,36.3292,41000.0
2005-06-15 14:20:00,59.17,59.18,59.13,59.14,40000.0,36.317,36.3231,36.2924,36.2986,40000.0
2005-06-15 14:25:00,59.13,59.17,59.13,59.16,15400.0,36.2924,36.317,36.2924,36.3108,15400.0
2005-06-15 14:30:00,59.15,59.18,59.11,59.12,18100.0,36.3047,36.3231,36.2801,36.2863,18100.0
2005-06-15 14:35:00,59.13,59.2,59.11,59.11,16900.0,36.2924,36.3354,36.2801,36.2801,16900.0
2005-06-15 14:40:00,59.12,59.2,59.11,59.13,13600.0,36.2863,36.3354,36.2801,36.2924,13600.0
2005-06-15 14:45:00,59.14,59.25,59.14,59.18,16700.0,36.2986,36.3661,36.2986,36.3231,16700.0
2005-06-15 14:50:00,59.18,59.22,59.18,59.2,23100.0,36.3231,36.3477,36.3231,36.3354,23100.0
2005-06-15 14:55:00,59.22,59.26,59.2,59.26,27300.0,36.3477,36.3722,36.3354,36.3722,27300.0
2005-06-15 15:00:00,59.27,59.27,59.22,59.22,18600.0,36.3783,36.3783,36.3477,36.3477,18600.0
2005-06-15 15:05:00,59.21,59.25,59.19,59.22,16600.0,36.3415,36.3661,36.3292,36.3477,16600.0
2005-06-15 15:10:00,59.22,59.28,59.22,59.27,10600.0,36.3477,36.3845,36.3477,36.3783,10600.0
2005-06-15 15:15:00,59.27,59.32,59.27,59.3,15600.0,36.3783,36.409,36.3783,36.3968,15600.0
2005-06-15 15:20:00,59.31,59.37,59.31,59.37,14400.0,36.4029,36.4397,36.4029,36.4397,14400.0
2005-06-15 15:25:00,59.38,59.39,59.33,59.39,17200.0,36.4459,36.452,36.4152,36.452,17200.0
2005-06-15 15:30:00,59.39,59.45,59.36,59.44,51400.0,36.452,36.4888,36.4336,36.4827,51400.0
2005-06-15 15:35:00,59.45,59.46,59.42,59.45,31000.0,36.4888,36.495,36.4704,36.4888,31000.0
2005-06-15 15:40:00,59.46,59.55,59.45,59.53,31800.0,36.495,36.5502,36.4888,36.5379,31800.0
2005-06-15 15:45:00,59.53,59.55,59.45,59.45,38500.0,36.5379,36.5502,36.4888,36.4888,38500.0
2005-06-15 15:50:00,59.48,59.49,59.45,59.45,12100.0,36.5072,36.5134,36.4888,36.4888,12100.0
2005-06-15 15:55:00,59.46,59.51,59.44,59.51,33400.0,36.495,36.5257,36.4827,36.5257,33400.0
2005-06-16 09:30:00,59.62,59.65,59.58,59.6,31000.0,36.5932,36.6116,36.5686,36.5809,31000.0
2005-06-16 09:35:00,59.6,59.64,59.4,59.42,38100.0,36.5809,36.6054,36.4581,36.4704,38100.0
2005-06-16 09:40:00,59.44,59.65,59.44,59.65,24400.0,36.4827,36.6116,36.4827,36.6116,24400.0
2005-06-16 09:45:00,59.67,59.7,59.65,59.68,60200.0,36.6239,36.6423,36.6116,36.63,60200.0
2005-06-16 09:50:00,59.67,59.68,59.5,59.54,29800.0,36.6239,36.63,36.5195,36.5441,29800.0
2005-06-16 09:55:00,59.52,59.56,59.4,59.5,21400.0,36.5318,36.5563,36.4581,36.5195,21400.0
2005-06-16 10:00:00,59.52,59.64,59.51,59.58,13500.0,36.5318,36.6054,36.5257,36.5686,13500.0
2005-06-16 10:05:00,59.57,59.6,59.48,59.48,11300.0,36.5625,36.5809,36.5072,36.5072,11300.0
2005-06-16 10:10:00,59.5,59.5,59.47,59.49,10000.0,36.5195,36.5195,36.5011,36.5134,10000.0
2005-06-16 10:15:00,59.49,59.51,59.42,59.42,18300.0,36.5134,36.5257,36.4704,36.4704,18300.0
2005-06-16 10:20:00,59.42,59.46,59.4,59.43,9400.0,36.4704,36.495,36.4581,36.4766,9400.0
2005-06-16 10:25:00,59.45,59.46,59.42,59.44,15700.0,36.4888,36.495,36.4704,36.4827,15700.0
2005-06-16 10:30:00,59.45,59.45,59.31,59.38,35600.0,36.4888,36.4888,36.4029,36.4459,35600.0
2005-06-16 10:35:00,59.35,59.47,59.35,59.47,19900.0,36.4275,36.5011,36.4275,36.5011,19900.0
2005-06-16 10:40:00,59.47,59.58,59.47,59.57,16400.0,36.5011,36.5686,36.5011,36.5625,16400.0
2005-06-16 10:45:00,59.57,59.6,59.53,59.58,13400.0,36.5625,36.5809,36.5379,36.5686,13400.0
2005-06-16 10:50:00,59.58,59.61,59.58,59.61,8100.0,36.5686,36.587,36.5686,36.587,8100.0
2005-06-16 10:55:00,59.62,59.65,59.6,59.63,14500.0,36.5932,36.6116,36.5809,36.5993,14500.0
2005-06-16 11:00:00,59.64,59.66,59.62,59.62,18900.0,36.6054,36.6177,36.5932,36.5932,18900.0
2005-06-16 11:05:00,59.62,59.62,59.49,59.5,22900.0,36.5932,36.5932,36.5134,36.5195,22900.0
2005-06-16 11:10:00,59.5,59.5,59.42,59.46,14700.0,36.5195,36.5195,36.4704,36.495,14700.0
2005-06-16 11:15:00,59.44,59.48,59.43,59.43,12100.0,36.4827,36.5072,36.4766,36.4766,12100.0
2005-06-16 11:20:00,59.45,59.48,59.43,59.43,6800.0,36.4888,36.5072,36.4766,36.4766,6800.0
2005-06-16 11:25:00,59.43,59.47,59.42,59.42,11100.0,36.4766,36.5011,36.4704,36.4704,11100.0
2005-06-16 11:30:00,59.42,59.45,59.42,59.43,12400.0,36.4704,36.4888,36.4704,36.4766,12400.0
2005-06-16 11:35:00,59.43,59.44,59.41,59.43,13400.0,36.4766,36.4827,36.4643,36.4766,13400.0
2005-06-16 11:40:00,59.43,59.43,59.4,59.43,12900.0,36.4766,36.4766,36.4581,36.4766,12900.0
2005-06-16 11:45:00,59.43,59.48,59.42,59.46,34200.0,36.4766,36.5072,36.4704,36.495,34200.0
2005-06-16 11:50:00,59.45,59.51,59.44,59.5,7500.0,36.4888,36.5257,36.4827,36.5195,7500.0
2005-06-16 11:55:00,59.5,59.56,59.5,59.54,5800.0,36.5195,36.5563,36.5195,36.5441,5800.0
2005-06-16 12:00:00,59.54,59.54,59.47,59.5,21500.0,36.5441,36.5441,36.5011,36.5195,21500.0
2005-06-16 12:05:00,59.5,59.54,59.5,59.51,9800.0,36.5195,36.5441,36.5195,36.5257,9800.0
2005-06-16 12:10:00,59.51,59.51,59.4,59.46,40800.0,36.5257,36.5257,36.4581,36.495,40800.0
2005-06-16 12:15:00,59.49,59.49,59.42,59.49,16200.0,36.5134,36.5134,36.4704,36.5134,16200.0
2005-06-16 12:20:00,59.46,59.48,59.44,59.45,12400.0,36.495,36.5072,36.4827,36.4888,12400.0
2005-06-16 12:25:00,59.46,59.48,59.42,59.42,11800.0,36.495,36.5072,36.4704,36.4704,11800.0
2005-06-16 12:30:00,59.43,59.5,59.43,59.47,8700.0,36.4766,36.5195,36.4766,36.5011,8700.0
2005-06-16 12:35:00,59.48,59.56,59.46,59.53,30300.0,36.5072,36.5563,36.495,36.5379,30300.0
2005-06-16 12:40:00,59.54,59.54,59.45,59.45,8700.0,36.5441,36.5441,36.4888,36.4888,8700.0
2005-06-16 12:45:00,59.45,59.52,59.44,59.51,18800.0,36.4888,36.5318,36.4827,36.5257,18800.0
2005-06-16 12:50:00,59.51,59.52,59.5,59.5,5700.0,36.5257,36.5318,36.5195,36.5195,5700.0
2005-06-16 12:55:00,59.51,59.53,59.48,59.5,9000.0,36.5257,36.5379,36.5072,36.5195,9000.0
2005-06-16 13:00:00,59.49,59.53,59.49,59.51,8800.0,36.5134,36.5379,36.5134,36.5257,8800.0
2005-06-16 13:05:00,59.51,59.52,59.49,59.51,8500.0,36.5257,36.5318,36.5134,36.5257,8500.0
2005-06-16 13:10:00,59.51,59.53,59.51,59.52,4500.0,36.5257,36.5379,36.5257,36.5318,4500.0
2005-06-16 13:15:00,59.53,59.58,59.53,59.57,9000.0,36.5379,36.5686,36.5379,36.5625,9000.0
2005-06-16 13:20:00,59.56,59.56,59.52,59.53,5300.0,36.5563,36.5563,36.5318,36.5379,5300.0
2005-06-16 13:25:00,59.54,59.55,59.52,59.53,3500.0,36.5441,36.5502,36.5318,36.5379,3500.0
2005-06-16 13:30:00,59.53,59.58,59.51,59.58,12600.0,36.5379,36.5686,36.5257,36.5686,12600.0
2005-06-16 13:35:00,59.58,59.59,59.54,59.54,11700.0,36.5686,36.5748,36.5441,36.5441,11700.0
2005-06-16 13:40:00,59.55,59.57,59.54,59.56,7800.0,36.5502,36.5625,36.5441,36.5563,7800.0
2005-06-16 13:45:00,59.56,59.57,59.53,59.55,9400.0,36.5563,36.5625,36.5379,36.5502,9400.0
2005-06-16 13:50:00,59.54,59.55,59.52,59.52,8100.0,36.5441,36.5502,36.5318,36.5318,8100.0
2005-06-16 13:55:00,59.53,59.53,59.51,59.52,12900.0,36.5379,36.5379,36.5257,36.5318,12900.0
2005-06-16 14:00:00,59.53,59.54,59.52,59.54,3900.0,36.5379,36.5441,36.5318,36.5441,3900.0
2005-06-16 14:05:00,59.55,59.57,59.54,59.55,10500.0,36.5502,36.5625,36.5441,36.5502,10500.0
2005-06-16 14:10:00,59.55,59.55,59.49,59.5,15000.0,36.5502,36.5502,36.5134,36.5195,15000.0
2005-06-16 14:15:00,59.49,59.52,59.47,59.52,13600.0,36.5134,36.5318,36.5011,36.5318,13600.0
2005-06-16 14:20:00,59.51,59.55,59.5,59.55,9800.0,36.5257,36.5502,36.5195,36.5502,9800.0
2005-06-16 14:25:00,59.56,59.56,59.55,59.55,22300.0,36.5563,36.5563,36.5502,36.5502,22300.0
2005-06-16 14:30:00,59.54,59.58,59.53,59.57,11500.0,36.5441,36.5686,36.5379,36.5625,11500.0
2005-06-16 14:35:00,59.56,59.6,59.55,59.6,112700.0,36.5563,36.5809,36.5502,36.5809,112700.0
2005-06-16 14:40:00,59.6,59.67,59.59,59.67,25500.0,36.5809,36.6239,36.5748,36.6239,25500.0
2005-06-16 14:45:00,59.67,59.68,59.63,59.67,9900.0,36.6239,36.63,36.5993,36.6239,9900.0
2005-06-16 14:50:00,59.69,59.69,59.61,59.62,27800.0,36.6361,36.6361,36.587,36.5932,27800.0
2005-06-16 14:55:00,59.62,59.62,59.57,59.57,11600.0,36.5932,36.5932,36.5625,36.5625,11600.0
2005-06-16 15:00:00,59.57,59.65,59.56,59.61,35300.0,36.5625,36.6116,36.5563,36.587,35300.0
2005-06-16 15:05:00,59.6,59.6,59.56,59.59,17300.0,36.5809,36.5809,36.5563,36.5748,17300.0
2005-06-16 15:10:00,59.59,59.63,59.56,59.63,17900.0,36.5748,36.5993,36.5563,36.5993,17900.0
2005-06-16 15:15:00,59.62,59.66,59.61,59.62,16200.0,36.5932,36.6177,36.587,36.5932,16200.0
2005-06-16 15:20:00,59.62,59.69,59.62,59.68,14800.0,36.5932,36.6361,36.5932,36.63,14800.0
2005-06-16 15:25:00,59.69,59.75,59.69,59.7,32800.0,36.6361,36.673,36.6361,36.6423,32800.0
2005-06-16 15:30:00,59.7,59.72,59.7,59.71,36900.0,36.6423,36.6545,36.6423,36.6484,36900.0
2005-06-16 15:35:00,59.72,59.77,59.7,59.77,25400.0,36.6545,36.6852,36.6423,36.6852,25400.0
2005-06-16 15:40:00,59.78,59.84,59.75,59.82,161700.0,36.6914,36.7282,36.673,36.7159,161700.0
2005-06-16 15:45:00,59.82,59.82,59.73,59.75,51600.0,36.7159,36.7159,36.6607,36.673,51600.0
2005-06-16 15:50:00,59.75,59.81,59.75,59.81,58000.0,36.673,36.7098,36.673,36.7098,58000.0
2005-06-16 15:55:00,59.82,59.84,59.77,59.83,86700.0,36.7159,36.7282,36.6852,36.7221,86700.0
2005-06-17 09:30:00,59.78,60.0,59.75,59.8,1222800.0,36.6914,36.8264,36.673,36.7036,1222800.0
2005-06-17 09:35:00,59.75,59.75,59.65,59.67,62700.0,36.673,36.673,36.6116,36.6239,62700.0
2005-06-17 09:40:00,59.67,59.86,59.67,59.82,55600.0,36.6239,36.7405,36.6239,36.7159,55600.0
2005-06-17 09:45:00,59.83,59.99,59.81,59.94,77200.0,36.7221,36.8203,36.7098,36.7896,77200.0
2005-06-17 09:50:00,59.92,59.97,59.85,59.96,48300.0,36.7773,36.808,36.7343,36.8019,48300.0
2005-06-17 09:55:00,59.95,60.0,59.92,59.97,123300.0,36.7957,36.8264,36.7773,36.808,123300.0
2005-06-17 10:00:00,59.97,59.98,59.86,59.95,78800.0,36.808,36.8141,36.7405,36.7957,78800.0
2005-06-17 10:05:00,59.92,60.0,59.92,60.0,49200.0,36.7773,36.8264,36.7773,36.8264,49200.0
2005-06-17 10:10:00,60.0,60.0,59.95,59.97,186000.0,36.8264,36.8264,36.7957,36.808,186000.0
2005-06-17 10:15:00,59.97,59.98,59.92,59.97,34500.0,36.808,36.8141,36.7773,36.808,34500.0
2005-06-17 10:20:00,59.98,60.0,59.93,59.99,54500.0,36.8141,36.8264,36.7834,36.8203,54500.0
2005-06-17 10:25:00,60.0,60.06,59.92,59.96,55900.0,36.8264,36.8632,36.7773,36.8019,55900.0
2005-06-17 10:30:00,59.95,59.99,59.93,59.96,23300.0,36.7957,36.8203,36.7834,36.8019,23300.0
2005-06-17 10:35:00,59.97,60.01,59.94,59.97,28900.0,36.808,36.8325,36.7896,36.808,28900.0
2005-06-17 10:40:00,59.97,60.01,59.94,59.95,57600.0,36.808,36.8325,36.7896,36.7957,57600.0
2005-06-17 10:45:00,59.95,59.99,59.93,59.97,36800.0,36.7957,36.8203,36.7834,36.808,36800.0
2005-06-17 10:50:00,59.97,60.02,59.97,60.01,50100.0,36.808,36.8387,36.808,36.8325,50100.0
2005-06-17 10:55:00,60.01,60.03,60.0,60.0,23100.0,36.8325,36.8448,36.8264,36.8264,23100.0
2005-06-17 11:00:00,60.0,60.03,59.98,60.0,51500.0,36.8264,36.8448,36.8141,36.8264,51500.0
2005-06-17 11:05:00,60.0,60.05,60.0,60.04,24800.0,36.8264,36.8571,36.8264,36.851,24800.0
2005-06-17 11:10:00,60.04,60.08,60.0,60.0,26600.0,36.851,36.8755,36.8264,36.8264,26600.0
2005-06-17 11:15:00,60.0,60.02,60.0,60.02,22500.0,36.8264,36.8387,36.8264,36.8387,22500.0
2005-06-17 11:20:00,60.01,60.05,60.0,60.04,22900.0,36.8325,36.8571,36.8264,36.851,22900.0
2005-06-17 11:25:00,60.04,60.1,60.01,60.1,57200.0,36.851,36.8878,36.8325,36.8878,57200.0
2005-06-17 11:30:00,60.06,60.15,60.06,60.14,94200.0,36.8632,36.9185,36.8632,36.9123,94200.0
2005-06-17 11:35:00,60.13,60.15,60.08,60.1,60600.0,36.9062,36.9185,36.8755,36.8878,60600.0
2005-06-17 11:40:00,60.11,60.11,60.09,60.1,57000.0,36.8939,36.8939,36.8816,36.8878,57000.0
2005-06-17 11:45:00,60.09,60.1,60.0,60.01,18200.0,36.8816,36.8878,36.8264,36.8325,18200.0
2005-06-17 11:50:00,60.0,60.04,60.0,60.04,19100.0,36.8264,36.851,36.8264,36.851,19100.0
2005-06-17 11:55:00,60.05,60.05,60.02,60.04,11900.0,36.8571,36.8571,36.8387,36.851,11900.0
2005-06-17 12:00:00,60.04,60.07,60.03,60.06,8900.0,36.851,36.8694,36.8448,36.8632,8900.0
2005-06-17 12:05:00,60.06,60.06,60.03,60.05,9500.0,36.8632,36.8632,36.8448,36.8571,9500.0
2005-06-17 12:10:00,60.05,60.1,60.05,60.06,13700.0,36.8571,36.8878,36.8571,36.8632,13700.0
2005-06-17 12:15:00,60.06,60.06,60.01,60.01,5900.0,36.8632,36.8632,36.8325,36.8325,5900.0
2005-06-17 12:20:00,60.02,60.02,59.98,60.0,45400.0,36.8387,36.8387,36.8141,36.8264,45400.0
2005-06-17 12:25:00,60.0,60.0,59.93,59.96,17600.0,36.8264,36.8264,36.7834,36.8019,17600.0
2005-06-17 12:30:00,59.98,60.02,59.96,59.96,33400.0,36.8141,36.8387,36.8019,36.8019,33400.0
2005-06-17 12:35:00,59.96,60.01,59.95,59.99,28100.0,36.8019,36.8325,36.7957,36.8203,28100.0
2005-06-17 12:40:00,59.98,60.05,59.98,60.03,20800.0,36.8141,36.8571,36.8141,36.8448,20800.0
2005-06-17 12:45:00,60.03,60.03,59.98,59.99,24900.0,36.8448,36.8448,36.8141,36.8203,24900.0
2005-06-17 12:50:00,59.99,60.01,59.98,59.98,21000.0,36.8203,36.8325,36.8141,36.8141,21000.0
2005-06-17 12:55:00,59.99,60.02,59.98,60.0,15800.0,36.8203,36.8387,36.8141,36.8264,15800.0
2005-06-17 13:00:00,60.0,60.02,60.0,60.01,9700.0,36.8264,36.8387,36.8264,36.8325,9700.0
2005-06-17 13:05:00,60.0,60.0,59.97,59.98,12400.0,36.8264,36.8264,36.808,36.8141,12400.0
2005-06-17 13:10:00,59.97,60.13,59.97,60.08,28400.0,36.808,36.9062,36.808,36.8755,28400.0
2005-06-17 13:15:00,60.07,60.07,60.02,60.02,8500.0,36.8694,36.8694,36.8387,36.8387,8500.0
2005-06-17 13:20:00,60.02,60.05,59.99,60.04,31600.0,36.8387,36.8571,36.8203,36.851,31600.0
2005-06-17 13:25:00,60.03,60.04,60.0,60.01,16000.0,36.8448,36.851,36.8264,36.8325,16000.0
2005-06-17 13:30:00,60.01,60.06,60.01,60.06,15200.0,36.8325,36.8632,36.8325,36.8632,15200.0
2005-06-17 13:35:00,60.04,60.11,60.02,60.11,14800.0,36.851,36.8939,36.8387,36.8939,14800.0
2005-06-17 13:40:00,60.09,60.15,60.09,60.12,14900.0,36.8816,36.9185,36.8816,36.9001,14900.0
2005-06-17 13:45:00,60.11,60.11,60.08,60.11,21700.0,36.8939,36.8939,36.8755,36.8939,21700.0
2005-06-17 13:50:00,60.11,60.19,60.1,60.16,41300.0,36.8939,36.943,36.8878,36.9246,41300.0
2005-06-17 13:55:00,60.16,60.16,60.11,60.14,17600.0,36.9246,36.9246,36.8939,36.9123,17600.0
2005-06-17 14:00:00,60.12,60.14,60.06,60.07,29100.0,36.9001,36.9123,36.8632,36.8694,29100.0
2005-06-17 14:05:00,60.07,60.1,60.04,60.06,27700.0,36.8694,36.8878,36.851,36.8632,27700.0
2005-06-17 14:10:00,60.07,60.09,60.02,60.05,13200.0,36.8694,36.8816,36.8387,36.8571,13200.0
2005-06-17 14:15:00,60.05,60.06,60.05,60.06,8800.0,36.8571,36.8632,36.8571,36.8632,8800.0
2005-06-17 14:20:00,60.07,60.08,60.05,60.06,34400.0,36.8694,36.8755,36.8571,36.8632,34400.0
2005-06-17 14:25:00,60.06,60.08,59.99,60.0,24600.0,36.8632,36.8755,36.8203,36.8264,24600.0
2005-06-17 14:30:00,59.99,60.02,59.97,60.0,55500.0,36.8203,36.8387,36.808,36.8264,55500.0
2005-06-17 14:35:00,59.99,60.03,59.99,60.02,50300.0,36.8203,36.8448,36.8203,36.8387,50300.0
2005-06-17 14:40:00,60.03,60.05,60.01,60.05,41700.0,36.8448,36.8571,36.8325,36.8571,41700.0
2005-06-17 14:45:00,60.05,60.05,60.01,60.04,46100.0,36.8571,36.8571,36.8325,36.851,46100.0
2005-06-17 14:50:00,60.04,60.05,60.01,60.02,30400.0,36.851,36.8571,36.8325,36.8387,30400.0
2005-06-17 14:55:00,60.02,60.02,60.0,60.01,41200.0,36.8387,36.8387,36.8264,36.8325,41200.0
2005-06-17 15:00:00,60.01,60.05,60.0,60.05,46900.0,36.8325,36.8571,36.8264,36.8571,46900.0
2005-06-17 15:05:00,60.05,60.1,60.04,60.07,41900.0,36.8571,36.8878,36.851,36.8694,41900.0
2005-06-17 15:10:00,60.06,60.14,60.05,60.12,62400.0,36.8632,36.9123,36.8571,36.9001,62400.0
2005-06-17 15:15:00,60.12,60.18,60.12,60.16,41400.0,36.9001,36.9369,36.9001,36.9246,41400.0
2005-06-17 15:20:00,60.16,60.18,60.12,60.13,23900.0,36.9246,36.9369,36.9001,36.9062,23900.0
2005-06-17 15:25:00,60.13,60.16,60.11,60.14,40300.0,36.9062,36.9246,36.8939,36.9123,40300.0
2005-06-17 15:30:00,60.15,60.19,60.15,60.15,34500.0,36.9185,36.943,36.9185,36.9185,34500.0
2005-06-17 15:35:00,60.15,60.19,60.12,60.18,54100.0,36.9185,36.943,36.9001,36.9369,54100.0
2005-06-17 15:40:00,60.18,60.2,60.1,60.12,36700.0,36.9369,36.9492,36.8878,36.9001,36700.0
2005-06-17 15:45:00,60.11,60.11,60.03,60.06,54800.0,36.8939,36.8939,36.8448,36.8632,54800.0
2005-06-17 15:50:00,60.06,60.14,60.06,60.14,67400.0,36.8632,36.9123,36.8632,36.9123,67400.0
2005-06-17 15:55:00,60.14,60.17,60.07,60.11,108200.0,36.9123,36.9307,36.8694,36.8939,108200.0
2005-06-20 09:30:00,59.76,60.0,59.76,59.9,98200.0,36.6791,36.8264,36.6791,36.765,98200.0
2005-06-20 09:35:00,59.87,59.94,59.79,59.79,27100.0,36.7466,36.7896,36.6975,36.6975,27100.0
2005-06-20 09:40:00,59.77,59.81,59.68,59.79,28900.0,36.6852,36.7098,36.63,36.6975,28900.0
2005-06-20 09:45:00,59.8,59.88,59.78,59.88,59000.0,36.7036,36.7528,36.6914,36.7528,59000.0
2005-06-20 09:50:00,59.88,59.91,59.86,59.86,25000.0,36.7528,36.7712,36.7405,36.7405,25000.0
2005-06-20 09:55:00,59.86,59.88,59.8,59.87,11600.0,36.7405,36.7528,36.7036,36.7466,11600.0
2005-06-20 10:00:00,59.88,59.9,59.83,59.84,10100.0,36.7528,36.765,36.7221,36.7282,10100.0
2005-06-20 10:05:00,59.84,59.9,59.83,59.88,18500.0,36.7282,36.765,36.7221,36.7528,18500.0
2005-06-20 10:10:00,59.89,59.92,59.88,59.89,27700.0,36.7589,36.7773,36.7528,36.7589,27700.0
2005-06-20 10:15:00,59.88,59.89,59.85,59.85,17900.0,36.7528,36.7589,36.7343,36.7343,17900.0
2005-06-20 10:20:00,59.87,59.92,59.85,59.92,12200.0,36.7466,36.7773,36.7343,36.7773,12200.0
2005-06-20 10:25:00,59.92,60.0,59.92,59.98,30600.0,36.7773,36.8264,36.7773,36.8141,30600.0
2005-06-20 10:30:00,59.98,60.0,59.94,59.97,16600.0,36.8141,36.8264,36.7896,36.808,16600.0
2005-06-20 10:35:00,59.97,60.05,59.97,60.04,30000.0,36.808,36.8571,36.808,36.851,30000.0
2005-06-20 10:40:00,60.04,60.09,60.04,60.07,15500.0,36.851,36.8816,36.851,36.8694,15500.0
2005-06-20 10:45:00,60.08,60.08,60.03,60.06,11700.0,36.8755,36.8755,36.8448,36.8632,11700.0
2005-06-20 10:50:00,60.06,60.07,60.04,60.04,11000.0,36.8632,36.8694,36.851,36.851,11000.0
2005-06-20 10:55:00,60.04,60.1,60.03,60.1,15600.0,36.851,36.8878,36.8448,36.8878,15600.0
2005-06-20 11:00:00,60.11,60.12,60.08,60.09,20700.0,36.8939,36.9001,36.8755,36.8816,20700.0
2005-06-20 11:05:00,60.09,60.12,60.07,60.07,11500.0,36.8816,36.9001,36.8694,36.8694,11500.0
2005-06-20 11:10:00,60.07,60.08,59.97,59.97,13400.0,36.8694,36.8755,36.808,36.808,13400.0
2005-06-20 11:15:00,59.99,60.0,59.92,59.93,18500.0,36.8203,36.8264,36.7773,36.7834,18500.0
2005-06-20 11:20:00,59.94,59.99,59.94,59.98,6400.0,36.7896,36.8203,36.7896,36.8141,6400.0
2005-06-20 11:25:00,59.98,60.0,59.96,59.99,21200.0,36.8141,36.8264,36.8019,36.8203,21200.0
2005-06-20 11:30:00,60.0,60.0,59.93,59.94,8100.0,36.8264,36.8264,36.7834,36.7896,8100.0
2005-06-20 11:35:00,59.93,59.96,59.93,59.94,5000.0,36.7834,36.8019,36.7834,36.7896,5000.0
2005-06-20 11:40:00,59.94,59.98,59.93,59.98,5500.0,36.7896,36.8141,36.7834,36.8141,5500.0
2005-06-20 11:45:00,59.96,59.97,59.95,59.95,7200.0,36.8019,36.808,36.7957,36.7957,7200.0
2005-06-20 11:50:00,59.95,59.96,59.95,59.96,5400.0,36.7957,36.8019,36.7957,36.8019,5400.0
2005-06-20 11:55:00,59.95,60.08,59.94,60.04,31000.0,36.7957,36.8755,36.7896,36.851,31000.0
2005-06-20 12:00:00,60.03,60.06,60.0,60.0,43200.0,36.8448,36.8632,36.8264,36.8264,43200.0
2005-06-20 12:05:00,60.0,60.03,59.99,60.03,11600.0,36.8264,36.8448,36.8203,36.8448,11600.0
2005-06-20 12:10:00,60.03,60.03,60.0,60.02,16800.0,36.8448,36.8448,36.8264,36.8387,16800.0
2005-06-20 12:15:00,60.01,60.02,60.0,60.0,6000.0,36.8325,36.8387,36.8264,36.8264,6000.0
2005-06-20 12:20:00,60.01,60.03,60.01,60.03,15800.0,36.8325,36.8448,36.8325,36.8448,15800.0
2005-06-20 12:25:00,60.01,60.07,60.01,60.03,13400.0,36.8325,36.8694,36.8325,36.8448,13400.0
2005-06-20 12:30:00,60.03,60.05,60.03,60.04,7200.0,36.8448,36.8571,36.8448,36.851,7200.0
2005-06-20 12:35:00,60.05,60.08,60.05,60.08,14500.0,36.8571,36.8755,36.8571,36.8755,14500.0
2005-06-20 12:40:00,60.08,60.09,60.07,60.08,12800.0,36.8755,36.8816,36.8694,36.8755,12800.0
2005-06-20 12:45:00,60.08,60.09,60.07,60.08,5200.0,36.8755,36.8816,36.8694,36.8755,5200.0
2005-06-20 12:50:00,60.08,60.1,60.06,60.06,8700.0,36.8755,36.8878,36.8632,36.8632,8700.0
2005-06-20 12:55:00,60.06,60.08,60.05,60.05,7100.0,36.8632,36.8755,36.8571,36.8571,7100.0
2005-06-20 13:00:00,60.05,60.06,59.99,60.01,17700.0,36.8571,36.8632,36.8203,36.8325,17700.0
2005-06-20 13:05:00,60.02,60.02,59.97,60.0,22300.0,36.8387,36.8387,36.808,36.8264,22300.0
2005-06-20 13:10:00,59.99,60.02,59.99,60.01,30200.0,36.8203,36.8387,36.8203,36.8325,30200.0
2005-06-20 13:15:00,60.01,60.04,60.0,60.04,9800.0,36.8325,36.851,36.8264,36.851,9800.0
2005-06-20 13:20:00,60.04,60.08,60.02,60.02,15500.0,36.851,36.8755,36.8387,36.8387,15500.0
2005-06-20 13:25:00,60.02,60.03,60.0,60.02,15800.0,36.8387,36.8448,36.8264,36.8387,15800.0
2005-06-20 13:30:00,60.02,60.05,60.01,60.05,19600.0,36.8387,36.8571,36.8325,36.8571,19600.0
2005-06-20 13:35:00,60.05,60.08,60.05,60.08,26300.0,36.8571,36.8755,36.8571,36.8755,26300.0
2005-06-20 13:40:00,60.08,60.12,60.07,60.09,9300.0,36.8755,36.9001,36.8694,36.8816,9300.0
2005-06-20 13:45:00,60.08,60.12,60.08,60.11,9300.0,36.8755,36.9001,36.8755,36.8939,9300.0
2005-06-20 13:50:00,60.11,60.14,60.11,60.13,7700.0,36.8939,36.9123,36.8939,36.9062,7700.0
2005-06-20 13:55:00,60.14,60.17,60.13,60.13,7500.0,36.9123,36.9307,36.9062,36.9062,7500.0
2005-06-20 14:00:00,60.13,60.18,60.1,60.12,15200.0,36.9062,36.9369,36.8878,36.9001,15200.0
2005-06-20 14:05:00,60.14,60.15,60.08,60.09,19400.0,36.9123,36.9185,36.8755,36.8816,19400.0
2005-06-20 14:10:00,60.1,60.12,60.08,60.09,30200.0,36.8878,36.9001,36.8755,36.8816,30200.0
2005-06-20 14:15:00,60.07,60.09,60.03,60.04,33600.0,36.8694,36.8816,36.8448,36.851,33600.0
2005-06-20 14:20:00,60.04,60.1,60.04,60.1,18700.0,36.851,36.8878,36.851,36.8878,18700.0
2005-06-20 14:25:00,60.11,60.17,60.05,60.13,9000.0,36.8939,36.9307,36.8571,36.9062,9000.0
2005-06-20 14:30:00,60.14,60.16,60.07,60.07,12600.0,36.9123,36.9246,36.8694,36.8694,12600.0
2005-06-20 14:35:00,60.08,60.19,60.08,60.16,25400.0,36.8755,36.943,36.8755,36.9246,25400.0
2005-06-20 14:40:00,60.17,60.21,60.16,60.19,10000.0,36.9307,36.9553,36.9246,36.943,10000.0
2005-06-20 14:45:00,60.19,60.24,60.18,60.19,19400.0,36.943,36.9737,36.9369,36.943,19400.0
2005-06-20 14:50:00,60.19,60.19,60.14,60.16,12100.0,36.943,36.943,36.9123,36.9246,12100.0
2005-06-20 14:55:00,60.15,60.19,60.15,60.15,29500.0,36.9185,36.943,36.9185,36.9185,29500.0
2005-06-20 15:00:00,60.16,60.23,60.14,60.23,26000.0,36.9246,36.9676,36.9123,36.9676,26000.0
2005-06-20 15:05:00,60.24,60.27,60.18,60.27,48100.0,36.9737,36.9921,36.9369,36.9921,48100.0
2005-06-20 15:10:00,60.25,60.27,60.2,60.26,28800.0,36.9798,36.9921,36.9492,36.986,28800.0
2005-06-20 15:15:00,60.25,60.28,60.21,60.23,32700.0,36.9798,36.9983,36.9553,36.9676,32700.0
2005-06-20 15:20:00,60.2,60.21,60.18,60.18,28100.0,36.9492,36.9553,36.9369,36.9369,28100.0
2005-06-20 15:25:00,60.17,60.2,60.14,60.17,33700.0,36.9307,36.9492,36.9123,36.9307,33700.0
2005-06-20 15:30:00,60.17,60.2,60.17,60.17,27000.0,36.9307,36.9492,36.9307,36.9307,27000.0
2005-06-20 15:35:00,60.17,60.17,60.11,60.13,50700.0,36.9307,36.9307,36.8939,36.9062,50700.0
2005-06-20 15:40:00,60.12,60.13,60.09,60.09,61700.0,36.9001,36.9062,36.8816,36.8816,61700.0
2005-06-20 15:45:00,60.09,60.13,60.06,60.13,75100.0,36.8816,36.9062,36.8632,36.9062,75100.0
2005-06-20 15:50:00,60.12,60.21,60.12,60.2,39300.0,36.9001,36.9553,36.9001,36.9492,39300.0
2005-06-20 15:55:00,60.18,60.19,60.13,60.16,48600.0,36.9369,36.943,36.9062,36.9246,48600.0
2005-06-21 09:30:00,60.01,60.1,59.99,59.99,55200.0,36.8325,36.8878,36.8203,36.8203,55200.0
2005-06-21 09:35:00,59.99,60.06,59.92,60.0,29000.0,36.8203,36.8632,36.7773,36.8264,29000.0
2005-06-21 09:40:00,59.97,60.05,59.97,60.04,17200.0,36.808,36.8571,36.808,36.851,17200.0
2005-06-21 09:45:00,60.03,60.05,59.97,59.97,35600.0,36.8448,36.8571,36.808,36.808,35600.0
2005-06-21 09:50:00,59.96,59.96,59.89,59.9,31800.0,36.8019,36.8019,36.7589,36.765,31800.0
2005-06-21 09:55:00,59.9,60.06,59.88,60.0,33500.0,36.765,36.8632,36.7528,36.8264,33500.0
2005-06-21 10:00:00,59.99,60.03,59.91,60.01,54800.0,36.8203,36.8448,36.7712,36.8325,54800.0
2005-06-21 10:05:00,59.99,60.13,59.99,60.01,41400.0,36.8203,36.9062,36.8203,36.8325,41400.0
2005-06-21 10:10:00,60.01,60.07,60.01,60.04,18700.0,36.8325,36.8694,36.8325,36.851,18700.0
2005-06-21 10:15:00,60.04,60.12,60.02,60.12,28900.0,36.851,36.9001,36.8387,36.9001,28900.0
2005-06-21 10:20:00,60.11,60.23,60.11,60.2,31300.0,36.8939,36.9676,36.8939,36.9492,31300.0
2005-06-21 10:25:00,60.2,60.45,60.2,60.42,48200.0,36.9492,37.1026,36.9492,37.0842,48200.0
2005-06-21 10:30:00,60.42,60.5,60.36,60.45,47300.0,37.0842,37.1333,37.0474,37.1026,47300.0
2005-06-21 10:35:00,60.46,60.56,60.45,60.54,43900.0,37.1087,37.1701,37.1026,37.1578,43900.0
2005-06-21 10:40:00,60.53,60.65,60.53,60.63,37600.0,37.1517,37.2254,37.1517,37.2131,37600.0
2005-06-21 10:45:00,60.62,60.63,60.56,60.59,15900.0,37.2069,37.2131,37.1701,37.1885,15900.0
2005-06-21 10:50:00,60.59,60.62,60.54,60.58,31500.0,37.1885,37.2069,37.1578,37.1824,31500.0
2005-06-21 10:55:00,60.59,60.63,60.57,60.6,17800.0,37.1885,37.2131,37.1763,37.1947,17800.0
2005-06-21 11:00:00,60.6,60.63,60.57,60.63,24800.0,37.1947,37.2131,37.1763,37.2131,24800.0
2005-06-21 11:05:00,60.64,60.77,60.62,60.75,42200.0,37.2192,37.299,37.2069,37.2867,42200.0
2005-06-21 11:10:00,60.76,60.87,60.74,60.84,75900.0,37.2929,37.3604,37.2806,37.342,75900.0
2005-06-21 11:15:00,60.85,60.86,60.73,60.77,41400.0,37.3481,37.3542,37.2745,37.299,41400.0
2005-06-21 11:20:00,60.76,60.76,60.64,60.68,32300.0,37.2929,37.2929,37.2192,37.2438,32300.0
2005-06-21 11:25:00,60.69,60.7,60.63,60.69,30900.0,37.2499,37.256,37.2131,37.2499,30900.0
2005-06-21 11:30:00,60.69,60.74,60.68,60.74,26800.0,37.2499,37.2806,37.2438,37.2806,26800.0
2005-06-21 11:35:00,60.74,60.84,60.73,60.81,17700.0,37.2806,37.342,37.2745,37.3236,17700.0
2005-06-21 11:40:00,60.81,60.83,60.78,60.8,27400.0,37.3236,37.3358,37.3051,37.3174,27400.0
2005-06-21 11:45:00,60.79,60.81,60.75,60.76,22600.0,37.3113,37.3236,37.2867,37.2929,22600.0
2005-06-21 11:50:00,60.77,60.78,60.75,60.77,16400.0,37.299,37.3051,37.2867,37.299,16400.0
2005-06-21 11:55:00,60.77,60.79,60.76,60.78,28700.0,37.299,37.3113,37.2929,37.3051,28700.0
2005-06-21 12:00:00,60.77,60.79,60.76,60.79,21900.0,37.299,37.3113,37.2929,37.3113,21900.0
2005-06-21 12:05:00,60.79,60.79,60.77,60.78,13500.0,37.3113,37.3113,37.299,37.3051,13500.0
2005-06-21 12:10:00,60.77,60.79,60.76,60.78,18700.0,37.299,37.3113,37.2929,37.3051,18700.0
2005-06-21 12:15:00,60.79,60.81,60.79,60.8,63200.0,37.3113,37.3236,37.3113,37.3174,63200.0
2005-06-21 12:20:00,60.8,60.87,60.79,60.84,30600.0,37.3174,37.3604,37.3113,37.342,30600.0
2005-06-21 12:25:00,60.86,60.86,60.81,60.81,32600.0,37.3542,37.3542,37.3236,37.3236,32600.0
2005-06-21 12:30:00,60.81,60.81,60.77,60.77,17400.0,37.3236,37.3236,37.299,37.299,17400.0
2005-06-21 12:35:00,60.77,60.77,60.76,60.77,8100.0,37.299,37.299,37.2929,37.299,8100.0
2005-06-21 12:40:00,60.77,60.77,60.75,60.76,22500.0,37.299,37.299,37.2867,37.2929,22500.0
2005-06-21 12:45:00,60.76,60.77,60.75,60.76,18600.0,37.2929,37.299,37.2867,37.2929,18600.0
2005-06-21 12:50:00,60.76,60.79,60.75,60.75,27800.0,37.2929,37.3113,37.2867,37.2867,27800.0
2005-06-21 12:55:00,60.76,60.76,60.68,60.71,38500.0,37.2929,37.2929,37.2438,37.2622,38500.0
2005-06-21 13:00:00,60.7,60.71,60.69,60.7,12800.0,37.256,37.2622,37.2499,37.256,12800.0
2005-06-21 13:05:00,60.7,60.81,60.7,60.81,46500.0,37.256,37.3236,37.256,37.3236,46500.0
2005-06-21 13:10:00,60.8,60.8,60.7,60.71,33700.0,37.3174,37.3174,37.256,37.2622,33700.0
2005-06-21 13:15:00,60.71,60.71,60.63,60.64,51300.0,37.2622,37.2622,37.2131,37.2192,51300.0
2005-06-21 13:20:00,60.64,60.65,60.62,60.64,20900.0,37.2192,37.2254,37.2069,37.2192,20900.0
2005-06-21 13:25:00,60.64,60.72,60.64,60.71,20700.0,37.2192,37.2683,37.2192,37.2622,20700.0
2005-06-21 13:30:00,60.71,60.74,60.68,60.74,16500.0,37.2622,37.2806,37.2438,37.2806,16500.0
2005-06-21 13:35:00,60.74,60.77,60.73,60.73,52200.0,37.2806,37.299,37.2745,37.2745,52200.0
2005-06-21 13:40:00,60.74,60.83,60.73,60.76,16300.0,37.2806,37.3358,37.2745,37.2929,16300.0
2005-06-21 13:45:00,60.76,60.82,60.74,60.82,19000.0,37.2929,37.3297,37.2806,37.3297,19000.0
2005-06-21 13:50:00,60.81,60.82,60.69,60.71,19000.0,37.3236,37.3297,37.2499,37.2622,19000.0
2005-06-21 13:55:00,60.71,60.73,60.69,60.72,14000.0,37.2622,37.2745,37.2499,37.2683,14000.0
2005-06-21 14:00:00,60.74,60.8,60.73,60.8,18100.0,37.2806,37.3174,37.2745,37.3174,18100.0
2005-06-21 14:05:00,60.8,60.81,60.72,60.75,22500.0,37.3174,37.3236,37.2683,37.2867,22500.0
2005-06-21 14:10:00,60.76,60.85,60.75,60.8,13600.0,37.2929,37.3481,37.2867,37.3174,13600.0
2005-06-21 14:15:00,60.8,60.82,60.76,60.77,23800.0,37.3174,37.3297,37.2929,37.299,23800.0
2005-06-21 14:20:00,60.77,60.77,60.71,60.71,14800.0,37.299,37.299,37.2622,37.2622,14800.0
2005-06-21 14:25:00,60.7,60.71,60.68,60.69,23300.0,37.256,37.2622,37.2438,37.2499,23300.0
2005-06-21 14:30:00,60.69,60.7,60.61,60.61,13300.0,37.2499,37.256,37.2008,37.2008,13300.0
2005-06-21 14:35:00,60.61,60.64,60.6,60.62,24300.0,37.2008,37.2192,37.1947,37.2069,24300.0
2005-06-21 14:40:00,60.62,60.64,60.61,60.64,19700.0,37.2069,37.2192,37.2008,37.2192,19700.0
2005-06-21 14:45:00,60.64,60.68,60.62,60.66,17100.0,37.2192,37.2438,37.2069,37.2315,17100.0
2005-06-21 14:50:00,60.66,60.66,60.57,60.58,21100.0,37.2315,37.2315,37.1763,37.1824,21100.0
2005-06-21 14:55:00,60.57,60.59,60.54,60.55,30900.0,37.1763,37.1885,37.1578,37.164,30900.0
2005-06-21 15:00:00,60.56,60.59,60.45,60.47,24400.0,37.1701,37.1885,37.1026,37.1149,24400.0
2005-06-21 15:05:00,60.47,60.51,60.4,60.42,48200.0,37.1149,37.1394,37.0719,37.0842,48200.0
2005-06-21 15:10:00,60.42,60.44,60.37,60.41,39000.0,37.0842,37.0965,37.0535,37.0781,39000.0
2005-06-21 15:15:00,60.41,60.42,60.31,60.31,28300.0,37.0781,37.0842,37.0167,37.0167,28300.0
2005-06-21 15:20:00,60.31,60.4,60.3,60.37,32300.0,37.0167,37.0719,37.0105,37.0535,32300.0
2005-06-21 15:25:00,60.37,60.47,60.37,60.39,42900.0,37.0535,37.1149,37.0535,37.0658,42900.0
2005-06-21 15:30:00,60.39,60.39,60.37,60.37,47200.0,37.0658,37.0658,37.0535,37.0535,47200.0
2005-06-21 15:35:00,60.38,60.38,60.34,60.36,80900.0,37.0596,37.0596,37.0351,37.0474,80900.0
2005-06-21 15:40:00,60.36,60.42,60.33,60.41,42400.0,37.0474,37.0842,37.0289,37.0781,42400.0
2005-06-21 15:45:00,60.39,60.4,60.32,60.32,31600.0,37.0658,37.0719,37.0228,37.0228,31600.0
2005-06-21 15:50:00,60.31,60.39,60.3,60.38,70600.0,37.0167,37.0658,37.0105,37.0596,70600.0
2005-06-21 15:55:00,60.38,60.38,60.33,60.35,65700.0,37.0596,37.0596,37.0289,37.0412,65700.0
2005-06-22 09:30:00,60.81,60.81,60.52,60.63,97000.0,37.3236,37.3236,37.1456,37.2131,97000.0
2005-06-22 09:35:00,60.62,60.73,60.62,60.71,24700.0,37.2069,37.2745,37.2069,37.2622,24700.0
2005-06-22 09:40:00,60.7,60.75,60.65,60.71,37300.0,37.256,37.2867,37.2254,37.2622,37300.0
2005-06-22 09:45:00,60.69,60.7,60.64,60.65,27800.0,37.2499,37.256,37.2192,37.2254,27800.0
2005-06-22 09:50:00,60.65,60.67,60.57,60.66,25900.0,37.2254,37.2376,37.1763,37.2315,25900.0
2005-06-22 09:55:00,60.65,60.69,60.65,60.68,20700.0,37.2254,37.2499,37.2254,37.2438,20700.0
2005-06-22 10:00:00,60.67,60.67,60.45,60.46,44200.0,37.2376,37.2376,37.1026,37.1087,44200.0
2005-06-22 10:05:00,60.5,60.57,60.49,60.54,17300.0,37.1333,37.1763,37.1272,37.1578,17300.0
2005-06-22 10:10:00,60.54,60.56,60.51,60.54,30900.0,37.1578,37.1701,37.1394,37.1578,30900.0
2005-06-22 10:15:00,60.53,60.53,60.47,60.49,26300.0,37.1517,37.1517,37.1149,37.1272,26300.0
2005-06-22 10:20:00,60.5,60.54,60.49,60.52,53300.0,37.1333,37.1578,37.1272,37.1456,53300.0
2005-06-22 10:25:00,60.52,60.53,60.47,60.5,58300.0,37.1456,37.1517,37.1149,37.1333,58300.0
2005-06-22 10:30:00,60.47,60.52,60.45,60.51,93300.0,37.1149,37.1456,37.1026,37.1394,93300.0
2005-06-22 10:35:00,60.51,60.53,60.43,60.45,31500.0,37.1394,37.1517,37.0903,37.1026,31500.0
2005-06-22 10:40:00,60.45,60.46,60.41,60.45,25700.0,37.1026,37.1087,37.0781,37.1026,25700.0
2005-06-22 10:45:00,60.45,60.45,60.34,60.34,47200.0,37.1026,37.1026,37.0351,37.0351,47200.0
2005-06-22 10:50:00,60.34,60.35,60.21,60.24,31200.0,37.0351,37.0412,36.9553,36.9737,31200.0
2005-06-22 10:55:00,60.24,60.26,60.16,60.2,17400.0,36.9737,36.986,36.9246,36.9492,17400.0
2005-06-22 11:00:00,60.19,60.19,60.1,60.12,29300.0,36.943,36.943,36.8878,36.9001,29300.0
2005-06-22 11:05:00,60.11,60.13,60.06,60.11,25000.0,36.8939,36.9062,36.8632,36.8939,25000.0
2005-06-22 11:10:00,60.09,60.22,60.09,60.14,24500.0,36.8816,36.9614,36.8816,36.9123,24500.0
2005-06-22 11:15:00,60.14,60.18,60.14,60.18,9400.0,36.9123,36.9369,36.9123,36.9369,9400.0
2005-06-22 11:20:00,60.17,60.22,60.15,60.2,10900.0,36.9307,36.9614,36.9185,36.9492,10900.0
2005-06-22 11:25:00,60.2,60.27,60.19,60.24,14400.0,36.9492,36.9921,36.943,36.9737,14400.0
2005-06-22 11:30:00,60.24,60.24,60.11,60.17,118200.0,36.9737,36.9737,36.8939,36.9307,118200.0
2005-06-22 11:35:00,60.17,60.3,60.16,60.27,17700.0,36.9307,37.0105,36.9246,36.9921,17700.0
2005-06-22 11:40:00,60.29,60.31,60.26,60.29,7500.0,37.0044,37.0167,36.986,37.0044,7500.0
2005-06-22 11:45:00,60.29,60.34,60.27,60.32,9300.0,37.0044,37.0351,36.9921,37.0228,9300.0
2005-06-22 11:50:00,60.33,60.35,60.32,60.33,10000.0,37.0289,37.0412,37.0228,37.0289,10000.0
2005-06-22 11:55:00,60.32,60.36,60.3,60.35,11000.0,37.0228,37.0474,37.0105,37.0412,11000.0
2005-06-22 12:00:00,60.35,60.35,60.3,60.31,118100.0,37.0412,37.0412,37.0105,37.0167,118100.0
2005-06-22 12:05:00,60.31,60.34,60.28,60.29,20400.0,37.0167,37.0351,36.9983,37.0044,20400.0
2005-06-22 12:10:00,60.29,60.46,60.28,60.44,40900.0,37.0044,37.1087,36.9983,37.0965,40900.0
2005-06-22 12:15:00,60.43,60.44,60.4,60.41,21600.0,37.0903,37.0965,37.0719,37.0781,21600.0
2005-06-22 12:20:00,60.41,60.45,60.41,60.43,19100.0,37.0781,37.1026,37.0781,37.0903,19100.0
2005-06-22 12:25:00,60.43,60.5,60.43,60.44,16300.0,37.0903,37.1333,37.0903,37.0965,16300.0
2005-06-22 12:30:00,60.45,60.47,60.44,60.46,64900.0,37.1026,37.1149,37.0965,37.1087,64900.0
2005-06-22 12:35:00,60.46,60.5,60.46,60.48,16700.0,37.1087,37.1333,37.1087,37.121,16700.0
2005-06-22 12:40:00,60.48,60.53,60.48,60.53,12700.0,37.121,37.1517,37.121,37.1517,12700.0
2005-06-22 12:45:00,60.53,60.56,60.52,60.55,8400.0,37.1517,37.1701,37.1456,37.164,8400.0
2005-06-22 12:50:00,60.57,60.57,60.55,60.55,6500.0,37.1763,37.1763,37.164,37.164,6500.0
2005-06-22 12:55:00,60.55,60.58,60.54,60.58,12100.0,37.164,37.1824,37.1578,37.1824,12100.0
2005-06-22 13:00:00,60.58,60.64,60.58,60.61,13500.0,37.1824,37.2192,37.1824,37.2008,13500.0
2005-06-22 13:05:00,60.61,60.62,60.55,60.56,8300.0,37.2008,37.2069,37.164,37.1701,8300.0
2005-06-22 13:10:00,60.56,60.57,60.55,60.56,6400.0,37.1701,37.1763,37.164,37.1701,6400.0
2005-06-22 13:15:00,60.57,60.68,60.56,60.65,25000.0,37.1763,37.2438,37.1701,37.2254,25000.0
2005-06-22 13:20:00,60.64,60.65,60.6,60.63,23900.0,37.2192,37.2254,37.1947,37.2131,23900.0
2005-06-22 13:25:00,60.62,60.66,60.62,60.66,6700.0,37.2069,37.2315,37.2069,37.2315,6700.0
2005-06-22 13:30:00,60.65,60.65,60.6,60.6,4500.0,37.2254,37.2254,37.1947,37.1947,4500.0
2005-06-22 13:35:00,60.62,60.68,60.6,60.6,12900.0,37.2069,37.2438,37.1947,37.1947,12900.0
2005-06-22 13:40:00,60.61,60.61,60.57,60.58,4500.0,37.2008,37.2008,37.1763,37.1824,4500.0
2005-06-22 13:45:00,60.5,60.57,60.49,60.5,213600.0,37.1333,37.1763,37.1272,37.1333,213600.0
2005-06-22 13:50:00,60.49,60.49,60.45,60.47,14200.0,37.1272,37.1272,37.1026,37.1149,14200.0
2005-06-22 13:55:00,60.47,60.49,60.44,60.46,20100.0,37.1149,37.1272,37.0965,37.1087,20100.0
2005-06-22 14:00:00,60.47,60.47,60.37,60.39,21600.0,37.1149,37.1149,37.0535,37.0658,21600.0
2005-06-22 14:05:00,60.4,60.42,60.39,60.39,8200.0,37.0719,37.0842,37.0658,37.0658,8200.0
2005-06-22 14:10:00,60.39,60.43,60.34,60.41,14900.0,37.0658,37.0903,37.0351,37.0781,14900.0
2005-06-22 14:15:00,60.41,60.5,60.41,60.46,10800.0,37.0781,37.1333,37.0781,37.1087,10800.0
2005-06-22 14:20:00,60.45,60.48,60.4,60.48,16200.0,37.1026,37.121,37.0719,37.121,16200.0
2005-06-22 14:25:00,60.47,60.47,60.43,60.45,4600.0,37.1149,37.1149,37.0903,37.1026,4600.0
2005-06-22 14:30:00,60.45,60.45,60.39,60.43,17700.0,37.1026,37.1026,37.0658,37.0903,17700.0
2005-06-22 14:35:00,60.41,60.49,60.4,60.48,16900.0,37.0781,37.1272,37.0719,37.121,16900.0
2005-06-22 14:40:00,60.48,60.48,60.43,60.47,15200.0,37.121,37.121,37.0903,37.1149,15200.0
2005-06-22 14:45:00,60.47,60.5,60.46,60.46,36600.0,37.1149,37.1333,37.1087,37.1087,36600.0
2005-06-22 14:50:00,60.45,60.52,60.45,60.5,19500.0,37.1026,37.1456,37.1026,37.1333,19500.0
2005-06-22 14:55:00,60.49,60.51,60.47,60.51,15300.0,37.1272,37.1394,37.1149,37.1394,15300.0
2005-06-22 15:00:00,60.51,60.54,60.49,60.51,40800.0,37.1394,37.1578,37.1272,37.1394,40800.0
2005-06-22 15:05:00,60.51,60.52,60.46,60.46,26400.0,37.1394,37.1456,37.1087,37.1087,26400.0
2005-06-22 15:10:00,60.47,60.51,60.45,60.49,19300.0,37.1149,37.1394,37.1026,37.1272,19300.0
2005-06-22 15:15:00,60.5,60.53,60.47,60.51,31700.0,37.1333,37.1517,37.1149,37.1394,31700.0
2005-06-22 15:20:00,60.52,60.53,60.44,60.44,36700.0,37.1456,37.1517,37.0965,37.0965,36700.0
2005-06-22 15:25:00,60.43,60.47,60.42,60.46,40000.0,37.0903,37.1149,37.0842,37.1087,40000.0
2005-06-22 15:30:00,60.45,60.45,60.41,60.42,48100.0,37.1026,37.1026,37.0781,37.0842,48100.0
2005-06-22 15:35:00,60.42,60.44,60.4,60.41,59300.0,37.0842,37.0965,37.0719,37.0781,59300.0
2005-06-22 15:40:00,60.41,60.41,60.34,60.35,26400.0,37.0781,37.0781,37.0351,37.0412,26400.0
2005-06-22 15:45:00,60.36,60.4,60.35,60.38,40800.0,37.0474,37.0719,37.0412,37.0596,40800.0
2005-06-22 15:50:00,60.39,60.46,60.39,60.43,26100.0,37.0658,37.1087,37.0658,37.0903,26100.0
2005-06-22 15:55:00,60.43,60.43,60.38,60.4,50000.0,37.0903,37.0903,37.0596,37.0719,50000.0
2005-06-23 09:30:00,60.53,60.53,60.45,60.48,89600.0,37.1517,37.1517,37.1026,37.121,89600.0
2005-06-23 09:35:00,60.47,60.59,60.36,60.36,23700.0,37.1149,37.1885,37.0474,37.0474,23700.0
2005-06-23 09:40:00,60.35,60.36,60.22,60.26,28500.0,37.0412,37.0474,36.9614,36.986,28500.0
2005-06-23 09:45:00,60.26,60.35,60.26,60.31,18100.0,36.986,37.0412,36.986,37.0167,18100.0
2005-06-23 09:50:00,60.31,60.31,60.26,60.3,20100.0,37.0167,37.0167,36.986,37.0105,20100.0
2005-06-23 09:55:00,60.3,60.35,60.3,60.33,34800.0,37.0105,37.0412,37.0105,37.0289,34800.0
2005-06-23 10:00:00,60.33,60.34,60.24,60.26,45100.0,37.0289,37.0351,36.9737,36.986,45100.0
2005-06-23 10:05:00,60.27,60.31,60.22,60.28,60200.0,36.9921,37.0167,36.9614,36.9983,60200.0
2005-06-23 10:10:00,60.27,60.27,60.2,60.2,9800.0,36.9921,36.9921,36.9492,36.9492,9800.0
2005-06-23 10:15:00,60.2,60.2,60.09,60.09,19100.0,36.9492,36.9492,36.8816,36.8816,19100.0
2005-06-23 10:20:00,60.08,60.08,59.97,59.99,42100.0,36.8755,36.8755,36.808,36.8203,42100.0
2005-06-23 10:25:00,59.99,60.03,59.95,60.03,40000.0,36.8203,36.8448,36.7957,36.8448,40000.0
2005-06-23 10:30:00,60.03,60.03,59.91,59.92,23800.0,36.8448,36.8448,36.7712,36.7773,23800.0
2005-06-23 10:35:00,59.91,59.97,59.88,59.97,16800.0,36.7712,36.808,36.7528,36.808,16800.0
2005-06-23 10:40:00,59.98,60.07,59.96,60.04,31100.0,36.8141,36.8694,36.8019,36.851,31100.0
2005-06-23 10:45:00,60.04,60.14,60.04,60.04,23100.0,36.851,36.9123,36.851,36.851,23100.0
2005-06-23 10:50:00,60.04,60.05,59.96,59.97,21700.0,36.851,36.8571,36.8019,36.808,21700.0
2005-06-23 10:55:00,59.96,60.02,59.96,60.0,14700.0,36.8019,36.8387,36.8019,36.8264,14700.0
2005-06-23 11:00:00,60.02,60.04,60.0,60.01,9800.0,36.8387,36.851,36.8264,36.8325,9800.0
2005-06-23 11:05:00,60.01,60.06,60.0,60.05,5800.0,36.8325,36.8632,36.8264,36.8571,5800.0
2005-06-23 11:10:00,60.05,60.05,59.96,60.05,34500.0,36.8571,36.8571,36.8019,36.8571,34500.0
2005-06-23 11:15:00,60.09,60.1,60.01,60.01,11400.0,36.8816,36.8878,36.8325,36.8325,11400.0
2005-06-23 11:20:00,60.03,60.12,60.01,60.05,18400.0,36.8448,36.9001,36.8325,36.8571,18400.0
2005-06-23 11:25:00,60.05,60.09,60.03,60.06,21400.0,36.8571,36.8816,36.8448,36.8632,21400.0
2005-06-23 11:30:00,60.06,60.06,59.98,59.99,33600.0,36.8632,36.8632,36.8141,36.8203,33600.0
2005-06-23 11:35:00,59.99,59.99,59.97,59.97,19300.0,36.8203,36.8203,36.808,36.808,19300.0
2005-06-23 11:40:00,59.97,59.97,59.94,59.95,16900.0,36.808,36.808,36.7896,36.7957,16900.0
2005-06-23 11:45:00,59.93,59.98,59.92,59.95,32700.0,36.7834,36.8141,36.7773,36.7957,32700.0
2005-06-23 11:50:00,59.97,59.97,59.94,59.95,13600.0,36.808,36.808,36.7896,36.7957,13600.0
2005-06-23 11:55:00,59.94,59.95,59.85,59.85,14900.0,36.7896,36.7957,36.7343,36.7343,14900.0
2005-06-23 12:00:00,59.82,59.83,59.75,59.78,30100.0,36.7159,36.7221,36.673,36.6914,30100.0
2005-06-23 12:05:00,59.77,59.8,59.77,59.78,10000.0,36.6852,36.7036,36.6852,36.6914,10000.0
2005-06-23 12:10:00,59.79,59.83,59.78,59.79,18800.0,36.6975,36.7221,36.6914,36.6975,18800.0
2005-06-23 12:15:00,59.79,59.8,59.77,59.78,10700.0,36.6975,36.7036,36.6852,36.6914,10700.0
2005-06-23 12:20:00,59.78,59.78,59.75,59.77,8100.0,36.6914,36.6914,36.673,36.6852,8100.0
2005-06-23 12:25:00,59.77,59.81,59.76,59.79,12400.0,36.6852,36.7098,36.6791,36.6975,12400.0
2005-06-23 12:30:00,59.78,59.85,59.76,59.85,12500.0,36.6914,36.7343,36.6791,36.7343,12500.0
2005-06-23 12:35:00,59.85,59.9,59.84,59.84,16200.0,36.7343,36.765,36.7282,36.7282,16200.0
2005-06-23 12:40:00,59.83,59.83,59.8,59.8,18000.0,36.7221,36.7221,36.7036,36.7036,18000.0
2005-06-23 12:45:00,59.8,59.8,59.78,59.79,4400.0,36.7036,36.7036,36.6914,36.6975,4400.0
2005-06-23 12:50:00,59.79,59.81,59.77,59.77,56400.0,36.6975,36.7098,36.6852,36.6852,56400.0
2005-06-23 12:55:00,59.76,59.78,59.75,59.76,9000.0,36.6791,36.6914,36.673,36.6791,9000.0
2005-06-23 13:00:00,59.76,59.8,59.73,59.79,20500.0,36.6791,36.7036,36.6607,36.6975,20500.0
2005-06-23 13:05:00,59.79,59.81,59.76,59.77,18900.0,36.6975,36.7098,36.6791,36.6852,18900.0
2005-06-23 13:10:00,59.76,59.79,59.75,59.79,15200.0,36.6791,36.6975,36.673,36.6975,15200.0
2005-06-23 13:15:00,59.78,59.78,59.69,59.75,30500.0,36.6914,36.6914,36.6361,36.673,30500.0
2005-06-23 13:20:00,59.75,59.75,59.71,59.71,36200.0,36.673,36.673,36.6484,36.6484,36200.0
2005-06-23 13:25:00,59.71,59.73,59.67,59.7,13300.0,36.6484,36.6607,36.6239,36.6423,13300.0
2005-06-23 13:30:00,59.69,59.69,59.62,59.66,31800.0,36.6361,36.6361,36.5932,36.6177,31800.0
2005-06-23 13:35:00,59.66,59.69,59.54,59.58,65100.0,36.6177,36.6361,36.5441,36.5686,65100.0
2005-06-23 13:40:00,59.57,59.58,59.47,59.53,40700.0,36.5625,36.5686,36.5011,36.5379,40700.0
2005-06-23 13:45:00,59.53,59.55,59.43,59.44,31400.0,36.5379,36.5502,36.4766,36.4827,31400.0
2005-06-23 13:50:00,59.44,59.44,59.31,59.43,49200.0,36.4827,36.4827,36.4029,36.4766,49200.0
2005-06-23 13:55:00,59.4,59.49,59.39,59.49,21100.0,36.4581,36.5134,36.452,36.5134,21100.0
2005-06-23 14:00:00,59.49,59.51,59.45,59.5,19900.0,36.5134,36.5257,36.4888,36.5195,19900.0
2005-06-23 14:05:00,59.49,59.54,59.47,59.49,16300.0,36.5134,36.5441,36.5011,36.5134,16300.0
2005-06-23 14:10:00,59.48,59.5,59.44,59.45,23900.0,36.5072,36.5195,36.4827,36.4888,23900.0
2005-06-23 14:15:00,59.44,59.58,59.44,59.57,36500.0,36.4827,36.5686,36.4827,36.5625,36500.0
2005-06-23 14:20:00,59.59,59.59,59.52,59.59,32900.0,36.5748,36.5748,36.5318,36.5748,32900.0
2005-06-23 14:25:00,59.6,59.62,59.58,59.61,28700.0,36.5809,36.5932,36.5686,36.587,28700.0
2005-06-23 14:30:00,59.61,59.62,59.57,59.61,40000.0,36.587,36.5932,36.5625,36.587,40000.0
2005-06-23 14:35:00,59.63,59.64,59.59,59.59,14900.0,36.5993,36.6054,36.5748,36.5748,14900.0
2005-06-23 14:40:00,59.6,59.6,59.46,59.5,26400.0,36.5809,36.5809,36.495,36.5195,26400.0
2005-06-23 14:45:00,59.5,59.58,59.49,59.58,12700.0,36.5195,36.5686,36.5134,36.5686,12700.0
2005-06-23 14:50:00,59.58,59.59,59.5,59.55,26200.0,36.5686,36.5748,36.5195,36.5502,26200.0
2005-06-23 14:55:00,59.54,59.59,59.52,59.57,16800.0,36.5441,36.5748,36.5318,36.5625,16800.0
2005-06-23 15:00:00,59.58,59.58,59.52,59.54,20600.0,36.5686,36.5686,36.5318,36.5441,20600.0
2005-06-23 15:05:00,59.55,59.56,59.47,59.52,32400.0,36.5502,36.5563,36.5011,36.5318,32400.0
2005-06-23 15:10:00,59.52,59.56,59.48,59.55,36400.0,36.5318,36.5563,36.5072,36.5502,36400.0
2005-06-23 15:15:00,59.55,59.56,59.53,59.55,20000.0,36.5502,36.5563,36.5379,36.5502,20000.0
2005-06-23 15:20:00,59.56,59.58,59.5,59.58,19700.0,36.5563,36.5686,36.5195,36.5686,19700.0
2005-06-23 15:25:00,59.58,59.6,59.43,59.52,39400.0,36.5686,36.5809,36.4766,36.5318,39400.0
2005-06-23 15:30:00,59.52,59.52,59.45,59.45,32300.0,36.5318,36.5318,36.4888,36.4888,32300.0
2005-06-23 15:35:00,59.45,59.56,59.45,59.54,38000.0,36.4888,36.5563,36.4888,36.5441,38000.0
2005-06-23 15:40:00,59.54,59.6,59.52,59.6,42300.0,36.5441,36.5809,36.5318,36.5809,42300.0
2005-06-23 15:45:00,59.59,59.62,59.59,59.61,36200.0,36.5748,36.5932,36.5748,36.587,36200.0
2005-06-23 15:50:00,59.61,59.62,59.58,59.6,59200.0,36.587,36.5932,36.5686,36.5809,59200.0
2005-06-23 15:55:00,59.61,59.61,59.48,59.48,110400.0,36.587,36.587,36.5072,36.5072,110400.0
2005-06-24 09:30:00,59.38,59.53,59.35,59.45,54800.0,36.4459,36.5379,36.4275,36.4888,54800.0
2005-06-24 09:35:00,59.45,59.53,59.39,59.52,14900.0,36.4888,36.5379,36.452,36.5318,14900.0
2005-06-24 09:40:00,59.51,59.51,59.4,59.5,47100.0,36.5257,36.5257,36.4581,36.5195,47100.0
2005-06-24 09:45:00,59.49,59.49,59.4,59.48,23400.0,36.5134,36.5134,36.4581,36.5072,23400.0
2005-06-24 09:50:00,59.48,59.48,59.35,59.46,30400.0,36.5072,36.5072,36.4275,36.495,30400.0
2005-06-24 09:55:00,59.46,59.48,59.39,59.48,19900.0,36.495,36.5072,36.452,36.5072,19900.0
2005-06-24 10:00:00,59.5,59.58,59.42,59.57,31400.0,36.5195,36.5686,36.4704,36.5625,31400.0
2005-06-24 10:05:00,59.57,59.66,59.5,59.65,35700.0,36.5625,36.6177,36.5195,36.6116,35700.0
2005-06-24 10:10:00,59.64,59.72,59.55,59.69,29400.0,36.6054,36.6545,36.5502,36.6361,29400.0
2005-06-24 10:15:00,59.69,59.7,59.57,59.64,16100.0,36.6361,36.6423,36.5625,36.6054,16100.0
2005-06-24 10:20:00,59.62,59.69,59.6,59.66,21100.0,36.5932,36.6361,36.5809,36.6177,21100.0
2005-06-24 10:25:00,59.65,59.66,59.59,59.61,13400.0,36.6116,36.6177,36.5748,36.587,13400.0
2005-06-24 10:30:00,59.61,59.63,59.6,59.63,22700.0,36.587,36.5993,36.5809,36.5993,22700.0
2005-06-24 10:35:00,59.64,59.73,59.63,59.72,24600.0,36.6054,36.6607,36.5993,36.6545,24600.0
2005-06-24 10:40:00,59.71,59.82,59.7,59.8,30200.0,36.6484,36.7159,36.6423,36.7036,30200.0
2005-06-24 10:45:00,59.81,59.81,59.74,59.78,13900.0,36.7098,36.7098,36.6668,36.6914,13900.0
2005-06-24 10:50:00,59.79,59.81,59.78,59.8,15600.0,36.6975,36.7098,36.6914,36.7036,15600.0
2005-06-24 10:55:00,59.79,59.87,59.78,59.86,18500.0,36.6975,36.7466,36.6914,36.7405,18500.0
2005-06-24 11:00:00,59.87,59.96,59.84,59.94,24500.0,36.7466,36.8019,36.7282,36.7896,24500.0
2005-06-24 11:05:00,59.93,59.96,59.91,59.93,21000.0,36.7834,36.8019,36.7712,36.7834,21000.0
2005-06-24 11:10:00,59.94,60.0,59.93,60.0,37500.0,36.7896,36.8264,36.7834,36.8264,37500.0
2005-06-24 11:15:00,59.99,60.04,59.96,59.98,23500.0,36.8203,36.851,36.8019,36.8141,23500.0
2005-06-24 11:20:00,59.98,59.99,59.96,59.99,11400.0,36.8141,36.8203,36.8019,36.8203,11400.0
2005-06-24 11:25:00,60.0,60.02,60.0,60.02,11600.0,36.8264,36.8387,36.8264,36.8387,11600.0
2005-06-24 11:30:00,60.03,60.09,60.01,60.03,33600.0,36.8448,36.8816,36.8325,36.8448,33600.0
2005-06-24 11:35:00,60.02,60.09,59.98,59.98,29000.0,36.8387,36.8816,36.8141,36.8141,29000.0
2005-06-24 11:40:00,59.98,60.07,59.98,60.07,32500.0,36.8141,36.8694,36.8141,36.8694,32500.0
2005-06-24 11:45:00,60.07,60.1,60.06,60.08,19100.0,36.8694,36.8878,36.8632,36.8755,19100.0
2005-06-24 11:50:00,60.07,60.09,60.06,60.07,17000.0,36.8694,36.8816,36.8632,36.8694,17000.0
2005-06-24 11:55:00,60.07,60.1,60.03,60.07,108300.0,36.8694,36.8878,36.8448,36.8694,108300.0
2005-06-24 12:00:00,60.06,60.08,60.05,60.08,19600.0,36.8632,36.8755,36.8571,36.8755,19600.0
2005-06-24 12:05:00,60.08,60.11,60.07,60.1,23300.0,36.8755,36.8939,36.8694,36.8878,23300.0
2005-06-24 12:10:00,60.11,60.17,60.1,60.15,30500.0,36.8939,36.9307,36.8878,36.9185,30500.0
2005-06-24 12:15:00,60.15,60.23,60.14,60.19,22700.0,36.9185,36.9676,36.9123,36.943,22700.0
2005-06-24 12:20:00,60.2,60.21,60.18,60.19,14900.0,36.9492,36.9553,36.9369,36.943,14900.0
2005-06-24 12:25:00,60.18,60.24,60.18,60.21,27700.0,36.9369,36.9737,36.9369,36.9553,27700.0
2005-06-24 12:30:00,60.22,60.27,60.21,60.26,21600.0,36.9614,36.9921,36.9553,36.986,21600.0
2005-06-24 12:35:00,60.27,60.35,60.27,60.34,37500.0,36.9921,37.0412,36.9921,37.0351,37500.0
2005-06-24 12:40:00,60.34,60.43,60.33,60.37,48300.0,37.0351,37.0903,37.0289,37.0535,48300.0
2005-06-24 12:45:00,60.36,60.39,60.34,60.35,11900.0,37.0474,37.0658,37.0351,37.0412,11900.0
2005-06-24 12:50:00,60.37,60.39,60.36,60.39,14600.0,37.0535,37.0658,37.0474,37.0658,14600.0
2005-06-24 12:55:00,60.38,60.45,60.38,60.39,41600.0,37.0596,37.1026,37.0596,37.0658,41600.0
2005-06-24 13:00:00,60.39,60.4,60.34,60.35,23300.0,37.0658,37.0719,37.0351,37.0412,23300.0
2005-06-24 13:05:00,60.35,60.38,60.27,60.27,31800.0,37.0412,37.0596,36.9921,36.9921,31800.0
2005-06-24 13:10:00,60.27,60.3,60.22,60.3,24300.0,36.9921,37.0105,36.9614,37.0105,24300.0
2005-06-24 13:15:00,60.29,60.35,60.28,60.3,15500.0,37.0044,37.0412,36.9983,37.0105,15500.0
2005-06-24 13:20:00,60.32,60.43,60.31,60.4,37600.0,37.0228,37.0903,37.0167,37.0719,37600.0
2005-06-24 13:25:00,60.4,60.44,60.31,60.36,43700.0,37.0719,37.0965,37.0167,37.0474,43700.0
2005-06-24 13:30:00,60.35,60.37,60.3,60.3,19600.0,37.0412,37.0535,37.0105,37.0105,19600.0
2005-06-24 13:35:00,60.29,60.29,60.2,60.27,24600.0,37.0044,37.0044,36.9492,36.9921,24600.0
2005-06-24 13:40:00,60.25,60.27,60.19,60.25,18700.0,36.9798,36.9921,36.943,36.9798,18700.0
2005-06-24 13:45:00,60.27,60.27,60.14,60.21,26500.0,36.9921,36.9921,36.9123,36.9553,26500.0
2005-06-24 13:50:00,60.22,60.28,60.2,60.25,49700.0,36.9614,36.9983,36.9492,36.9798,49700.0
2005-06-24 13:55:00,60.27,60.28,60.22,60.24,17700.0,36.9921,36.9983,36.9614,36.9737,17700.0
2005-06-24 14:00:00,60.25,60.26,60.18,60.21,31400.0,36.9798,36.986,36.9369,36.9553,31400.0
2005-06-24 14:05:00,60.21,60.27,60.21,60.26,21000.0,36.9553,36.9921,36.9553,36.986,21000.0
2005-06-24 14:10:00,60.25,60.29,60.25,60.29,13300.0,36.9798,37.0044,36.9798,37.0044,13300.0
2005-06-24 14:15:00,60.3,60.31,60.23,60.24,20700.0,37.0105,37.0167,36.9676,36.9737,20700.0
2005-06-24 14:20:00,60.24,60.24,60.2,60.2,28400.0,36.9737,36.9737,36.9492,36.9492,28400.0
2005-06-24 14:25:00,60.2,60.21,60.13,60.18,31100.0,36.9492,36.9553,36.9062,36.9369,31100.0
2005-06-24 14:30:00,60.19,60.23,60.18,60.2,21500.0,36.943,36.9676,36.9369,36.9492,21500.0
2005-06-24 14:35:00,60.2,60.2,60.16,60.17,92800.0,36.9492,36.9492,36.9246,36.9307,92800.0
2005-06-24 14:40:00,60.17,60.17,60.09,60.09,29900.0,36.9307,36.9307,36.8816,36.8816,29900.0
2005-06-24 14:45:00,60.09,60.09,60.05,60.08,19700.0,36.8816,36.8816,36.8571,36.8755,19700.0
2005-06-24 14:50:00,60.08,60.09,60.04,60.04,30800.0,36.8755,36.8816,36.851,36.851,30800.0
2005-06-24 14:55:00,59.99,60.08,59.99,60.08,31400.0,36.8203,36.8755,36.8203,36.8755,31400.0
2005-06-24 15:00:00,60.08,60.08,60.02,60.02,29000.0,36.8755,36.8755,36.8387,36.8387,29000.0
2005-06-24 15:05:00,60.02,60.02,59.97,60.0,43200.0,36.8387,36.8387,36.808,36.8264,43200.0
2005-06-24 15:10:00,60.0,60.03,59.94,60.0,75700.0,36.8264,36.8448,36.7896,36.8264,75700.0
2005-06-24 15:15:00,60.01,60.04,60.0,60.02,14800.0,36.8325,36.851,36.8264,36.8387,14800.0
2005-06-24 15:20:00,60.05,60.11,60.04,60.04,24600.0,36.8571,36.8939,36.851,36.851,24600.0
2005-06-24 15:25:00,60.04,60.05,60.0,60.05,60000.0,36.851,36.8571,36.8264,36.8571,60000.0
2005-06-24 15:30:00,60.04,60.09,59.92,60.02,41700.0,36.851,36.8816,36.7773,36.8387,41700.0
2005-06-24 15:35:00,60.03,60.1,60.03,60.07,36300.0,36.8448,36.8878,36.8448,36.8694,36300.0
2005-06-24 15:40:00,60.06,60.06,59.99,60.01,64100.0,36.8632,36.8632,36.8203,36.8325,64100.0
2005-06-24 15:45:00,60.0,60.01,59.99,60.01,45400.0,36.8264,36.8325,36.8203,36.8325,45400.0
2005-06-24 15:50:00,60.01,60.02,59.91,59.92,61600.0,36.8325,36.8387,36.7712,36.7773,61600.0
2005-06-24 15:55:00,59.93,59.94,59.84,59.88,84100.0,36.7834,36.7896,36.7282,36.7528,84100.0
2005-06-27 09:30:00,59.67,59.8,59.64,59.69,51700.0,36.6239,36.7036,36.6054,36.6361,51700.0
2005-06-27 09:35:00,59.69,59.87,59.65,59.84,20600.0,36.6361,36.7466,36.6116,36.7282,20600.0
2005-06-27 09:40:00,59.8,59.82,59.63,59.68,21000.0,36.7036,36.7159,36.5993,36.63,21000.0
2005-06-27 09:45:00,59.68,59.81,59.68,59.75,31500.0,36.63,36.7098,36.63,36.673,31500.0
2005-06-27 09:50:00,59.76,59.81,59.73,59.8,47500.0,36.6791,36.7098,36.6607,36.7036,47500.0
2005-06-27 09:55:00,59.8,59.88,59.75,59.86,28900.0,36.7036,36.7528,36.673,36.7405,28900.0
2005-06-27 10:00:00,59.87,60.0,59.86,60.0,16700.0,36.7466,36.8264,36.7405,36.8264,16700.0
2005-06-27 10:05:00,59.99,60.01,59.86,59.86,18700.0,36.8203,36.8325,36.7405,36.7405,18700.0
2005-06-27 10:10:00,59.86,59.91,59.86,59.88,12000.0,36.7405,36.7712,36.7405,36.7528,12000.0
2005-06-27 10:15:00,59.88,59.97,59.85,59.96,21300.0,36.7528,36.808,36.7343,36.8019,21300.0
2005-06-27 10:20:00,59.97,60.01,59.94,59.99,15300.0,36.808,36.8325,36.7896,36.8203,15300.0
2005-06-27 10:25:00,59.99,60.04,59.97,60.02,14700.0,36.8203,36.851,36.808,36.8387,14700.0
2005-06-27 10:30:00,60.03,60.15,60.03,60.13,45100.0,36.8448,36.9185,36.8448,36.9062,45100.0
2005-06-27 10:35:00,60.14,60.23,60.1,60.13,20600.0,36.9123,36.9676,36.8878,36.9062,20600.0
2005-06-27 10:40:00,60.14,60.19,60.06,60.09,15500.0,36.9123,36.943,36.8632,36.8816,15500.0
2005-06-27 10:45:00,60.08,60.16,60.08,60.15,15100.0,36.8755,36.9246,36.8755,36.9185,15100.0
2005-06-27 10:50:00,60.15,60.2,60.14,60.15,14600.0,36.9185,36.9492,36.9123,36.9185,14600.0
2005-06-27 10:55:00,60.15,60.17,60.07,60.07,20400.0,36.9185,36.9307,36.8694,36.8694,20400.0
2005-06-27 11:00:00,60.1,60.1,60.04,60.08,17400.0,36.8878,36.8878,36.851,36.8755,17400.0
2005-06-27 11:05:00,60.06,60.09,60.04,60.09,13900.0,36.8632,36.8816,36.851,36.8816,13900.0
2005-06-27 11:10:00,60.08,60.09,60.02,60.02,19600.0,36.8755,36.8816,36.8387,36.8387,19600.0
2005-06-27 11:15:00,60.03,60.16,60.01,60.15,21700.0,36.8448,36.9246,36.8325,36.9185,21700.0
2005-06-27 11:20:00,60.15,60.17,60.1,60.12,23000.0,36.9185,36.9307,36.8878,36.9001,23000.0
2005-06-27 11:25:00,60.12,60.16,60.11,60.16,15500.0,36.9001,36.9246,36.8939,36.9246,15500.0
2005-06-27 11:30:00,60.16,60.16,60.1,60.11,22800.0,36.9246,36.9246,36.8878,36.8939,22800.0
2005-06-27 11:35:00,60.11,60.11,60.06,60.07,8500.0,36.8939,36.8939,36.8632,36.8694,8500.0
2005-06-27 11:40:00,60.06,60.1,60.03,60.06,14700.0,36.8632,36.8878,36.8448,36.8632,14700.0
2005-06-27 11:45:00,60.04,60.08,60.03,60.08,15000.0,36.851,36.8755,36.8448,36.8755,15000.0
2005-06-27 11:50:00,60.08,60.09,60.02,60.02,25900.0,36.8755,36.8816,36.8387,36.8387,25900.0
2005-06-27 11:55:00,60.03,60.06,60.02,60.03,8500.0,36.8448,36.8632,36.8387,36.8448,8500.0
2005-06-27 12:00:00,60.03,60.07,60.02,60.02,15400.0,36.8448,36.8694,36.8387,36.8387,15400.0
2005-06-27 12:05:00,60.01,60.07,60.01,60.05,11200.0,36.8325,36.8694,36.8325,36.8571,11200.0
2005-06-27 12:10:00,60.04,60.07,60.01,60.04,13300.0,36.851,36.8694,36.8325,36.851,13300.0
2005-06-27 12:15:00,60.04,60.08,60.02,60.03,13200.0,36.851,36.8755,36.8387,36.8448,13200.0
2005-06-27 12:20:00,60.04,60.04,60.0,60.01,10000.0,36.851,36.851,36.8264,36.8325,10000.0
2005-06-27 12:25:00,60.0,60.03,59.98,59.99,14400.0,36.8264,36.8448,36.8141,36.8203,14400.0
2005-06-27 12:30:00,60.0,60.0,59.94,60.0,17700.0,36.8264,36.8264,36.7896,36.8264,17700.0
2005-06-27 12:35:00,60.0,60.06,60.0,60.02,9300.0,36.8264,36.8632,36.8264,36.8387,9300.0
2005-06-27 12:40:00,60.02,60.02,60.0,60.02,9000.0,36.8387,36.8387,36.8264,36.8387,9000.0
2005-06-27 12:45:00,60.01,60.02,60.0,60.01,21000.0,36.8325,36.8387,36.8264,36.8325,21000.0
2005-06-27 12:50:00,60.02,60.08,60.01,60.07,18700.0,36.8387,36.8755,36.8325,36.8694,18700.0
2005-06-27 12:55:00,60.08,60.08,60.01,60.04,13300.0,36.8755,36.8755,36.8325,36.851,13300.0
2005-06-27 13:00:00,60.04,60.05,60.01,60.04,15000.0,36.851,36.8571,36.8325,36.851,15000.0
2005-06-27 13:05:00,60.04,60.08,60.04,60.07,8900.0,36.851,36.8755,36.851,36.8694,8900.0
2005-06-27 13:10:00,60.07,60.08,60.06,60.07,11200.0,36.8694,36.8755,36.8632,36.8694,11200.0
2005-06-27 13:15:00,60.08,60.1,60.07,60.1,19600.0,36.8755,36.8878,36.8694,36.8878,19600.0
2005-06-27 13:20:00,60.1,60.13,60.09,60.11,11200.0,36.8878,36.9062,36.8816,36.8939,11200.0
2005-06-27 13:25:00,60.1,60.15,60.09,60.14,9400.0,36.8878,36.9185,36.8816,36.9123,9400.0
2005-06-27 13:30:00,60.14,60.14,60.12,60.14,11700.0,36.9123,36.9123,36.9001,36.9123,11700.0
2005-06-27 13:35:00,60.14,60.21,60.13,60.21,17400.0,36.9123,36.9553,36.9062,36.9553,17400.0
2005-06-27 13:40:00,60.21,60.3,60.19,60.19,65500.0,36.9553,37.0105,36.943,36.943,65500.0
2005-06-27 13:45:00,60.19,60.25,60.15,60.25,31100.0,36.943,36.9798,36.9185,36.9798,31100.0
2005-06-27 13:50:00,60.22,60.23,60.19,60.2,17900.0,36.9614,36.9676,36.943,36.9492,17900.0
2005-06-27 13:55:00,60.2,60.2,60.15,60.16,20300.0,36.9492,36.9492,36.9185,36.9246,20300.0
2005-06-27 14:00:00,60.16,60.19,60.13,60.18,21700.0,36.9246,36.943,36.9062,36.9369,21700.0
2005-06-27 14:05:00,60.18,60.24,60.18,60.21,15300.0,36.9369,36.9737,36.9369,36.9553,15300.0
2005-06-27 14:10:00,60.21,60.25,60.2,60.23,15100.0,36.9553,36.9798,36.9492,36.9676,15100.0
2005-06-27 14:15:00,60.22,60.25,60.22,60.25,32600.0,36.9614,36.9798,36.9614,36.9798,32600.0
2005-06-27 14:20:00,60.24,60.24,60.2,60.21,26100.0,36.9737,36.9737,36.9492,36.9553,26100.0
2005-06-27 14:25:00,60.22,60.22,60.15,60.15,9100.0,36.9614,36.9614,36.9185,36.9185,9100.0
2005-06-27 14:30:00,60.16,60.22,60.12,60.19,25900.0,36.9246,36.9614,36.9001,36.943,25900.0
2005-06-27 14:35:00,60.19,60.19,60.15,60.16,13200.0,36.943,36.943,36.9185,36.9246,13200.0
2005-06-27 14:40:00,60.16,60.16,60.1,60.11,13100.0,36.9246,36.9246,36.8878,36.8939,13100.0
2005-06-27 14:45:00,60.11,60.14,60.11,60.12,17100.0,36.8939,36.9123,36.8939,36.9001,17100.0
2005-06-27 14:50:00,60.12,60.17,60.11,60.16,23800.0,36.9001,36.9307,36.8939,36.9246,23800.0
2005-06-27 14:55:00,60.16,60.18,60.15,60.16,35800.0,36.9246,36.9369,36.9185,36.9246,35800.0
2005-06-27 15:00:00,60.16,60.17,60.14,60.14,14800.0,36.9246,36.9307,36.9123,36.9123,14800.0
2005-06-27 15:05:00,60.15,60.22,60.14,60.2,22400.0,36.9185,36.9614,36.9123,36.9492,22400.0
2005-06-27 15:10:00,60.2,60.22,60.19,60.2,30000.0,36.9492,36.9614,36.943,36.9492,30000.0
2005-06-27 15:15:00,60.2,60.23,60.18,60.22,25200.0,36.9492,36.9676,36.9369,36.9614,25200.0
2005-06-27 15:20:00,60.23,60.26,60.2,60.25,31000.0,36.9676,36.986,36.9492,36.9798,31000.0
2005-06-27 15:25:00,60.25,60.29,60.22,60.24,19700.0,36.9798,37.0044,36.9614,36.9737,19700.0
2005-06-27 15:30:00,60.23,60.33,60.22,60.3,24400.0,36.9676,37.0289,36.9614,37.0105,24400.0
2005-06-27 15:35:00,60.3,60.32,60.27,60.29,24900.0,37.0105,37.0228,36.9921,37.0044,24900.0
2005-06-27 15:40:00,60.3,60.35,60.3,60.3,40800.0,37.0105,37.0412,37.0105,37.0105,40800.0
2005-06-27 15:45:00,60.29,60.33,60.28,60.32,64900.0,37.0044,37.0289,36.9983,37.0228,64900.0
2005-06-27 15:50:00,60.32,60.32,60.29,60.31,51800.0,37.0228,37.0228,37.0044,37.0167,51800.0
2005-06-27 15:55:00,60.3,60.32,60.27,60.27,63800.0,37.0105,37.0228,36.9921,36.9921,63800.0
2005-06-28 09:30:00,59.91,60.15,59.82,60.03,105100.0,36.7712,36.9185,36.7159,36.8448,105100.0
2005-06-28 09:35:00,60.03,60.03,59.82,59.85,50700.0,36.8448,36.8448,36.7159,36.7343,50700.0
2005-06-28 09:40:00,59.83,59.85,59.73,59.82,56500.0,36.7221,36.7343,36.6607,36.7159,56500.0
2005-06-28 09:45:00,59.82,59.98,59.82,59.9,41500.0,36.7159,36.8141,36.7159,36.765,41500.0
2005-06-28 09:50:00,59.91,59.96,59.87,59.88,66200.0,36.7712,36.8019,36.7466,36.7528,66200.0
2005-06-28 09:55:00,59.88,59.9,59.88,59.9,16900.0,36.7528,36.765,36.7528,36.765,16900.0
2005-06-28 10:00:00,59.91,59.97,59.91,59.95,54000.0,36.7712,36.808,36.7712,36.7957,54000.0
2005-06-28 10:05:00,59.92,59.92,59.86,59.86,29900.0,36.7773,36.7773,36.7405,36.7405,29900.0
2005-06-28 10:10:00,59.86,59.89,59.72,59.73,44200.0,36.7405,36.7589,36.6545,36.6607,44200.0
2005-06-28 10:15:00,59.73,59.83,59.73,59.75,37100.0,36.6607,36.7221,36.6607,36.673,37100.0
2005-06-28 10:20:00,59.75,59.77,59.68,59.7,36500.0,36.673,36.6852,36.63,36.6423,36500.0
2005-06-28 10:25:00,59.7,59.73,59.69,59.69,45300.0,36.6423,36.6607,36.6361,36.6361,45300.0
2005-06-28 10:30:00,59.69,59.72,59.67,59.71,32200.0,36.6361,36.6545,36.6239,36.6484,32200.0
2005-06-28 10:35:00,59.71,59.72,59.63,59.63,31500.0,36.6484,36.6545,36.5993,36.5993,31500.0
2005-06-28 10:40:00,59.64,59.7,59.63,59.67,27900.0,36.6054,36.6423,36.5993,36.6239,27900.0
2005-06-28 10:45:00,59.69,59.7,59.61,59.62,32500.0,36.6361,36.6423,36.587,36.5932,32500.0
2005-06-28 10:50:00,59.61,59.65,59.61,59.65,21100.0,36.587,36.6116,36.587,36.6116,21100.0
2005-06-28 10:55:00,59.65,59.71,59.64,59.67,49900.0,36.6116,36.6484,36.6054,36.6239,49900.0
2005-06-28 11:00:00,59.66,59.67,59.62,59.63,31400.0,36.6177,36.6239,36.5932,36.5993,31400.0
2005-06-28 11:05:00,59.61,59.72,59.59,59.72,48000.0,36.587,36.6545,36.5748,36.6545,48000.0
2005-06-28 11:10:00,59.71,59.72,59.61,59.62,30000.0,36.6484,36.6545,36.587,36.5932,30000.0
2005-06-28 11:15:00,59.61,59.63,59.6,59.62,27800.0,36.587,36.5993,36.5809,36.5932,27800.0
2005-06-28 11:20:00,59.62,59.64,59.56,59.58,35900.0,36.5932,36.6054,36.5563,36.5686,35900.0
2005-06-28 11:25:00,59.58,59.6,59.56,59.56,22600.0,36.5686,36.5809,36.5563,36.5563,22600.0
2005-06-28 11:30:00,59.56,59.65,59.56,59.61,25700.0,36.5563,36.6116,36.5563,36.587,25700.0
2005-06-28 11:35:00,59.61,59.65,59.61,59.63,12700.0,36.587,36.6116,36.587,36.5993,12700.0
2005-06-28 11:40:00,59.64,59.65,59.6,59.64,25600.0,36.6054,36.6116,36.5809,36.6054,25600.0
2005-06-28 11:45:00,59.63,59.66,59.61,59.61,14600.0,36.5993,36.6177,36.587,36.587,14600.0
2005-06-28 11:50:00,59.62,59.65,59.61,59.62,23500.0,36.5932,36.6116,36.587,36.5932,23500.0
2005-06-28 11:55:00,59.61,59.63,59.6,59.61,26000.0,36.587,36.5993,36.5809,36.587,26000.0
2005-06-28 12:00:00,59.61,59.64,59.6,59.6,25900.0,36.587,36.6054,36.5809,36.5809,25900.0
2005-06-28 12:05:00,59.61,59.63,59.6,59.62,19800.0,36.587,36.5993,36.5809,36.5932,19800.0
2005-06-28 12:10:00,59.61,59.63,59.61,59.62,15100.0,36.587,36.5993,36.587,36.5932,15100.0
2005-06-28 12:15:00,59.61,59.64,59.6,59.61,14400.0,36.587,36.6054,36.5809,36.587,14400.0
2005-06-28 12:20:00,59.6,59.66,59.6,59.64,35100.0,36.5809,36.6177,36.5809,36.6054,35100.0
2005-06-28 12:25:00,59.63,59.65,59.63,59.64,9100.0,36.5993,36.6116,36.5993,36.6054,9100.0
2005-06-28 12:30:00,59.63,59.64,59.6,59.6,19300.0,36.5993,36.6054,36.5809,36.5809,19300.0
2005-06-28 12:35:00,59.61,59.63,59.6,59.61,13200.0,36.587,36.5993,36.5809,36.587,13200.0
2005-06-28 12:40:00,59.61,59.64,59.61,59.62,9400.0,36.587,36.6054,36.587,36.5932,9400.0
2005-06-28 12:45:00,59.63,59.65,59.63,59.65,18900.0,36.5993,36.6116,36.5993,36.6116,18900.0
2005-06-28 12:50:00,59.64,59.65,59.62,59.62,11400.0,36.6054,36.6116,36.5932,36.5932,11400.0
2005-06-28 12:55:00,59.63,59.66,59.61,59.64,29100.0,36.5993,36.6177,36.587,36.6054,29100.0
2005-06-28 13:00:00,59.64,59.65,59.56,59.58,70500.0,36.6054,36.6116,36.5563,36.5686,70500.0
2005-06-28 13:05:00,59.57,59.6,59.55,59.58,26100.0,36.5625,36.5809,36.5502,36.5686,26100.0
2005-06-28 13:10:00,59.6,59.65,59.59,59.61,31100.0,36.5809,36.6116,36.5748,36.587,31100.0
2005-06-28 13:15:00,59.61,59.63,59.59,59.6,17900.0,36.587,36.5993,36.5748,36.5809,17900.0
2005-06-28 13:20:00,59.6,59.64,59.58,59.64,25500.0,36.5809,36.6054,36.5686,36.6054,25500.0
2005-06-28 13:25:00,59.64,59.64,59.59,59.59,23300.0,36.6054,36.6054,36.5748,36.5748,23300.0
2005-06-28 13:30:00,59.59,59.62,59.58,59.6,28600.0,36.5748,36.5932,36.5686,36.5809,28600.0
2005-06-28 13:35:00,59.59,59.61,59.56,59.61,23600.0,36.5748,36.587,36.5563,36.587,23600.0
2005-06-28 13:40:00,59.61,59.63,59.59,59.59,16600.0,36.587,36.5993,36.5748,36.5748,16600.0
2005-06-28 13:45:00,59.6,59.64,59.59,59.63,14200.0,36.5809,36.6054,36.5748,36.5993,14200.0
2005-06-28 13:50:00,59.63,59.66,59.6,59.61,16300.0,36.5993,36.6177,36.5809,36.587,16300.0
2005-06-28 13:55:00,59.6,59.62,59.54,59.55,65800.0,36.5809,36.5932,36.5441,36.5502,65800.0
2005-06-28 14:00:00,59.58,59.63,59.53,59.57,20800.0,36.5686,36.5993,36.5379,36.5625,20800.0
2005-06-28 14:05:00,59.57,59.58,59.52,59.57,25000.0,36.5625,36.5686,36.5318,36.5625,25000.0
2005-06-28 14:10:00,59.57,59.57,59.51,59.56,21800.0,36.5625,36.5625,36.5257,36.5563,21800.0
2005-06-28 14:15:00,59.56,59.57,59.55,59.57,18800.0,36.5563,36.5625,36.5502,36.5625,18800.0
2005-06-28 14:20:00,59.57,59.57,59.51,59.54,27500.0,36.5625,36.5625,36.5257,36.5441,27500.0
2005-06-28 14:25:00,59.54,59.56,59.52,59.55,17300.0,36.5441,36.5563,36.5318,36.5502,17300.0
2005-06-28 14:30:00,59.54,59.57,59.51,59.53,21000.0,36.5441,36.5625,36.5257,36.5379,21000.0
2005-06-28 14:35:00,59.52,59.55,59.52,59.55,19200.0,36.5318,36.5502,36.5318,36.5502,19200.0
2005-06-28 14:40:00,59.55,59.72,59.53,59.66,31700.0,36.5502,36.6545,36.5379,36.6177,31700.0
2005-06-28 14:45:00,59.65,59.66,59.6,59.62,46400.0,36.6116,36.6177,36.5809,36.5932,46400.0
2005-06-28 14:50:00,59.63,59.69,59.63,59.68,17700.0,36.5993,36.6361,36.5993,36.63,17700.0
2005-06-28 14:55:00,59.68,59.73,59.67,59.71,30900.0,36.63,36.6607,36.6239,36.6484,30900.0
2005-06-28 15:00:00,59.7,59.73,59.66,59.71,25200.0,36.6423,36.6607,36.6177,36.6484,25200.0
2005-06-28 15:05:00,59.67,59.73,59.67,59.7,17300.0,36.6239,36.6607,36.6239,36.6423,17300.0
2005-06-28 15:10:00,59.72,59.76,59.68,59.72,32000.0,36.6545,36.6791,36.63,36.6545,32000.0
2005-06-28 15:15:00,59.72,59.73,59.69,59.7,38000.0,36.6545,36.6607,36.6361,36.6423,38000.0
2005-06-28 15:20:00,59.7,59.74,59.69,59.71,24100.0,36.6423,36.6668,36.6361,36.6484,24100.0
2005-06-28 15:25:00,59.71,59.71,59.67,59.68,45000.0,36.6484,36.6484,36.6239,36.63,45000.0
2005-06-28 15:30:00,59.69,59.71,59.59,59.59,54200.0,36.6361,36.6484,36.5748,36.5748,54200.0
2005-06-28 15:35:00,59.61,59.63,59.58,59.61,50000.0,36.587,36.5993,36.5686,36.587,50000.0
2005-06-28 15:40:00,59.61,59.63,59.6,59.62,55400.0,36.587,36.5993,36.5809,36.5932,55400.0
2005-06-28 15:45:00,59.62,59.64,59.6,59.6,65300.0,36.5932,36.6054,36.5809,36.5809,65300.0
2005-06-28 15:50:00,59.61,59.73,59.6,59.71,59500.0,36.587,36.6607,36.5809,36.6484,59500.0
2005-06-28 15:55:00,59.71,59.73,59.67,59.7,69600.0,36.6484,36.6607,36.6239,36.6423,69600.0
2005-06-29 09:30:00,60.08,60.08,59.95,59.95,82800.0,36.8755,36.8755,36.7957,36.7957,82800.0
2005-06-29 09:35:00,59.95,59.95,59.7,59.7,66700.0,36.7957,36.7957,36.6423,36.6423,66700.0
2005-06-29 09:40:00,59.7,59.83,59.7,59.75,44500.0,36.6423,36.7221,36.6423,36.673,44500.0
2005-06-29 09:45:00,59.75,60.08,59.75,59.85,34700.0,36.673,36.8755,36.673,36.7343,34700.0
2005-06-29 09:50:00,59.83,59.89,59.82,59.89,23500.0,36.7221,36.7589,36.7159,36.7589,23500.0
2005-06-29 09:55:00,59.89,59.95,59.89,59.94,28900.0,36.7589,36.7957,36.7589,36.7896,28900.0
2005-06-29 10:00:00,59.94,60.0,59.93,59.94,63900.0,36.7896,36.8264,36.7834,36.7896,63900.0
2005-06-29 10:05:00,59.94,60.0,59.94,59.99,26800.0,36.7896,36.8264,36.7896,36.8203,26800.0
2005-06-29 10:10:00,60.0,60.0,59.95,60.0,12600.0,36.8264,36.8264,36.7957,36.8264,12600.0
2005-06-29 10:15:00,59.99,60.01,59.9,59.95,43000.0,36.8203,36.8325,36.765,36.7957,43000.0
2005-06-29 10:20:00,59.93,59.93,59.82,59.84,27600.0,36.7834,36.7834,36.7159,36.7282,27600.0
2005-06-29 10:25:00,59.85,59.99,59.85,59.98,17000.0,36.7343,36.8203,36.7343,36.8141,17000.0
2005-06-29 10:30:00,59.97,60.06,59.96,60.01,35500.0,36.808,36.8632,36.8019,36.8325,35500.0
2005-06-29 10:35:00,60.01,60.08,60.0,60.0,35300.0,36.8325,36.8755,36.8264,36.8264,35300.0
2005-06-29 10:40:00,60.02,60.03,60.0,60.01,17200.0,36.8387,36.8448,36.8264,36.8325,17200.0
2005-06-29 10:45:00,60.02,60.03,59.97,59.98,39200.0,36.8387,36.8448,36.808,36.8141,39200.0
2005-06-29 10:50:00,59.97,60.04,59.97,60.01,23200.0,36.808,36.851,36.808,36.8325,23200.0
2005-06-29 10:55:00,60.02,60.04,60.01,60.02,8000.0,36.8387,36.851,36.8325,36.8387,8000.0
2005-06-29 11:00:00,60.02,60.04,60.0,60.02,29000.0,36.8387,36.851,36.8264,36.8387,29000.0
2005-06-29 11:05:00,60.02,60.05,60.01,60.03,20500.0,36.8387,36.8571,36.8325,36.8448,20500.0
2005-06-29 11:10:00,60.02,60.5,60.02,60.07,19000.0,36.8387,37.1333,36.8387,36.8694,19000.0
2005-06-29 11:15:00,60.05,60.05,59.98,59.98,20600.0,36.8571,36.8571,36.8141,36.8141,20600.0
2005-06-29 11:20:00,59.98,59.98,59.93,59.93,18300.0,36.8141,36.8141,36.7834,36.7834,18300.0
2005-06-29 11:25:00,59.94,59.98,59.94,59.97,14300.0,36.7896,36.8141,36.7896,36.808,14300.0
2005-06-29 11:30:00,59.97,60.0,59.96,60.0,8900.0,36.808,36.8264,36.8019,36.8264,8900.0
2005-06-29 11:35:00,60.0,60.05,59.99,60.04,30100.0,36.8264,36.8571,36.8203,36.851,30100.0
2005-06-29 11:40:00,60.03,60.08,60.02,60.06,23700.0,36.8448,36.8755,36.8387,36.8632,23700.0
2005-06-29 11:45:00,60.06,60.07,60.02,60.02,17300.0,36.8632,36.8694,36.8387,36.8387,17300.0
2005-06-29 11:50:00,60.03,60.07,60.03,60.06,7200.0,36.8448,36.8694,36.8448,36.8632,7200.0
2005-06-29 11:55:00,60.06,60.06,59.99,60.0,15700.0,36.8632,36.8632,36.8203,36.8264,15700.0
2005-06-29 12:00:00,60.0,60.02,60.0,60.0,26000.0,36.8264,36.8387,36.8264,36.8264,26000.0
2005-06-29 12:05:00,60.0,60.0,59.96,59.97,25700.0,36.8264,36.8264,36.8019,36.808,25700.0
2005-06-29 12:10:00,59.97,60.0,59.96,59.98,23700.0,36.808,36.8264,36.8019,36.8141,23700.0
2005-06-29 12:15:00,59.99,59.99,59.96,59.96,19100.0,36.8203,36.8203,36.8019,36.8019,19100.0
2005-06-29 12:20:00,59.96,59.99,59.96,59.96,115200.0,36.8019,36.8203,36.8019,36.8019,115200.0
2005-06-29 12:25:00,59.97,59.99,59.95,59.96,37900.0,36.808,36.8203,36.7957,36.8019,37900.0
2005-06-29 12:30:00,59.96,59.98,59.95,59.97,13900.0,36.8019,36.8141,36.7957,36.808,13900.0
2005-06-29 12:35:00,59.98,59.98,59.97,59.97,8000.0,36.8141,36.8141,36.808,36.808,8000.0
2005-06-29 12:40:00,59.97,60.02,59.97,60.0,19200.0,36.808,36.8387,36.808,36.8264,19200.0
2005-06-29 12:45:00,60.01,60.01,60.0,60.0,40500.0,36.8325,36.8325,36.8264,36.8264,40500.0
2005-06-29 12:50:00,60.0,60.01,60.0,60.01,13600.0,36.8264,36.8325,36.8264,36.8325,13600.0
2005-06-29 12:55:00,60.0,60.01,60.0,60.0,32100.0,36.8264,36.8325,36.8264,36.8264,32100.0
2005-06-29 13:00:00,60.0,60.01,59.99,60.01,19900.0,36.8264,36.8325,36.8203,36.8325,19900.0
2005-06-29 13:05:00,60.0,60.02,60.0,60.01,16300.0,36.8264,36.8387,36.8264,36.8325,16300.0
2005-06-29 13:10:00,60.01,60.04,60.01,60.02,13600.0,36.8325,36.851,36.8325,36.8387,13600.0
2005-06-29 13:15:00,60.02,60.02,60.01,60.01,15800.0,36.8387,36.8387,36.8325,36.8325,15800.0
2005-06-29 13:20:00,60.01,60.02,60.0,60.01,62300.0,36.8325,36.8387,36.8264,36.8325,62300.0
2005-06-29 13:25:00,60.0,60.02,60.0,60.01,16600.0,36.8264,36.8387,36.8264,36.8325,16600.0
2005-06-29 13:30:00,60.01,60.01,60.0,60.0,30200.0,36.8325,36.8325,36.8264,36.8264,30200.0
2005-06-29 13:35:00,60.0,60.01,60.0,60.0,29000.0,36.8264,36.8325,36.8264,36.8264,29000.0
2005-06-29 13:40:00,60.0,60.01,59.99,59.99,44200.0,36.8264,36.8325,36.8203,36.8203,44200.0
2005-06-29 13:45:00,60.0,60.0,59.95,59.96,44900.0,36.8264,36.8264,36.7957,36.8019,44900.0
2005-06-29 13:50:00,59.97,59.98,59.94,59.98,29100.0,36.808,36.8141,36.7896,36.8141,29100.0
2005-06-29 13:55:00,59.97,59.99,59.97,59.99,18400.0,36.808,36.8203,36.808,36.8203,18400.0
2005-06-29 14:00:00,59.98,60.01,59.97,60.0,47000.0,36.8141,36.8325,36.808,36.8264,47000.0
2005-06-29 14:05:00,60.01,60.01,59.98,59.98,48200.0,36.8325,36.8325,36.8141,36.8141,48200.0
2005-06-29 14:10:00,59.98,60.0,59.98,60.0,48600.0,36.8141,36.8264,36.8141,36.8264,48600.0
2005-06-29 14:15:00,60.0,60.0,59.98,60.0,19800.0,36.8264,36.8264,36.8141,36.8264,19800.0
2005-06-29 14:20:00,60.0,60.02,59.99,60.01,22000.0,36.8264,36.8387,36.8203,36.8325,22000.0
2005-06-29 14:25:00,60.01,60.03,60.0,60.03,20300.0,36.8325,36.8448,36.8264,36.8448,20300.0
2005-06-29 14:30:00,60.02,60.04,60.02,60.04,7800.0,36.8387,36.851,36.8387,36.851,7800.0
2005-06-29 14:35:00,60.04,60.05,60.03,60.04,37400.0,36.851,36.8571,36.8448,36.851,37400.0
2005-06-29 14:40:00,60.04,60.04,59.98,59.98,131800.0,36.851,36.851,36.8141,36.8141,131800.0
2005-06-29 14:45:00,59.99,60.01,59.96,59.96,24800.0,36.8203,36.8325,36.8019,36.8019,24800.0
2005-06-29 14:50:00,59.97,60.01,59.95,59.99,61800.0,36.808,36.8325,36.7957,36.8203,61800.0
2005-06-29 14:55:00,59.97,60.0,59.97,60.0,69700.0,36.808,36.8264,36.808,36.8264,69700.0
2005-06-29 15:00:00,59.99,60.01,59.97,59.98,18300.0,36.8203,36.8325,36.808,36.8141,18300.0
2005-06-29 15:05:00,59.98,60.01,59.97,59.99,15100.0,36.8141,36.8325,36.808,36.8203,15100.0
2005-06-29 15:10:00,59.99,60.0,59.95,59.97,14800.0,36.8203,36.8264,36.7957,36.808,14800.0
2005-06-29 15:15:00,59.96,60.01,59.96,60.01,15000.0,36.8019,36.8325,36.8019,36.8325,15000.0
2005-06-29 15:20:00,60.01,60.01,59.97,59.99,23300.0,36.8325,36.8325,36.808,36.8203,23300.0
2005-06-29 15:25:00,59.98,60.01,59.97,60.01,29600.0,36.8141,36.8325,36.808,36.8325,29600.0
2005-06-29 15:30:00,60.02,60.09,60.01,60.06,63700.0,36.8387,36.8816,36.8325,36.8632,63700.0
2005-06-29 15:35:00,60.06,60.09,60.03,60.09,32400.0,36.8632,36.8816,36.8448,36.8816,32400.0
2005-06-29 15:40:00,60.09,60.24,60.08,60.24,64600.0,36.8816,36.9737,36.8755,36.9737,64600.0
2005-06-29 15:45:00,60.24,60.31,60.22,60.25,110400.0,36.9737,37.0167,36.9614,36.9798,110400.0
2005-06-29 15:50:00,60.24,60.24,60.15,60.17,44500.0,36.9737,36.9737,36.9185,36.9307,44500.0
2005-06-29 15:55:00,60.16,60.18,60.13,60.17,46500.0,36.9246,36.9369,36.9062,36.9307,46500.0
2005-06-30 09:30:00,60.21,60.33,60.2,60.32,80100.0,36.9553,37.0289,36.9492,37.0228,80100.0
2005-06-30 09:35:00,60.34,60.35,60.23,60.3,32900.0,37.0351,37.0412,36.9676,37.0105,32900.0
2005-06-30 09:40:00,60.27,60.3,60.01,60.02,53300.0,36.9921,37.0105,36.8325,36.8387,53300.0
2005-06-30 09:45:00,60.01,60.05,59.88,59.96,51600.0,36.8325,36.8571,36.7528,36.8019,51600.0
2005-06-30 09:50:00,59.98,59.98,59.91,59.91,22900.0,36.8141,36.8141,36.7712,36.7712,22900.0
2005-06-30 09:55:00,59.92,59.94,59.86,59.89,35300.0,36.7773,36.7896,36.7405,36.7589,35300.0
2005-06-30 10:00:00,59.9,59.95,59.83,59.94,44000.0,36.765,36.7957,36.7221,36.7896,44000.0
2005-06-30 10:05:00,59.92,59.96,59.86,59.96,38800.0,36.7773,36.8019,36.7405,36.8019,38800.0
2005-06-30 10:10:00,59.95,59.97,59.9,59.93,26700.0,36.7957,36.808,36.765,36.7834,26700.0
2005-06-30 10:15:00,59.94,59.97,59.93,59.95,24400.0,36.7896,36.808,36.7834,36.7957,24400.0
2005-06-30 10:20:00,59.97,60.0,59.95,59.98,31900.0,36.808,36.8264,36.7957,36.8141,31900.0
2005-06-30 10:25:00,59.98,60.0,59.95,59.99,23600.0,36.8141,36.8264,36.7957,36.8203,23600.0
2005-06-30 10:30:00,59.99,60.07,59.98,59.98,27900.0,36.8203,36.8694,36.8141,36.8141,27900.0
2005-06-30 10:35:00,59.98,60.03,59.95,60.02,28900.0,36.8141,36.8448,36.7957,36.8387,28900.0
2005-06-30 10:40:00,60.02,60.04,59.96,59.97,20400.0,36.8387,36.851,36.8019,36.808,20400.0
2005-06-30 10:45:00,59.97,59.99,59.95,59.95,38600.0,36.808,36.8203,36.7957,36.7957,38600.0
2005-06-30 10:50:00,59.94,59.94,59.91,59.92,16300.0,36.7896,36.7896,36.7712,36.7773,16300.0
2005-06-30 10:55:00,59.92,59.99,59.92,59.93,18200.0,36.7773,36.8203,36.7773,36.7834,18200.0
2005-06-30 11:00:00,59.94,59.94,59.91,59.92,20200.0,36.7896,36.7896,36.7712,36.7773,20200.0
2005-06-30 11:05:00,59.92,59.95,59.9,59.94,23200.0,36.7773,36.7957,36.765,36.7896,23200.0
2005-06-30 11:10:00,59.93,59.94,59.89,59.89,24000.0,36.7834,36.7896,36.7589,36.7589,24000.0
2005-06-30 11:15:00,59.89,59.89,59.85,59.85,15000.0,36.7589,36.7589,36.7343,36.7343,15000.0
2005-06-30 11:20:00,59.85,59.91,59.85,59.91,12700.0,36.7343,36.7712,36.7343,36.7712,12700.0
2005-06-30 11:25:00,59.91,59.94,59.9,59.9,46500.0,36.7712,36.7896,36.765,36.765,46500.0
2005-06-30 11:30:00,59.94,59.95,59.9,59.9,43300.0,36.7896,36.7957,36.765,36.765,43300.0
2005-06-30 11:35:00,59.91,59.93,59.89,59.89,24100.0,36.7712,36.7834,36.7589,36.7589,24100.0
2005-06-30 11:40:00,59.89,59.91,59.89,59.89,9700.0,36.7589,36.7712,36.7589,36.7589,9700.0
2005-06-30 11:45:00,59.89,59.9,59.87,59.87,24100.0,36.7589,36.765,36.7466,36.7466,24100.0
2005-06-30 11:50:00,59.87,59.88,59.86,59.88,18100.0,36.7466,36.7528,36.7405,36.7528,18100.0
2005-06-30 11:55:00,59.87,59.89,59.84,59.84,16500.0,36.7466,36.7589,36.7282,36.7282,16500.0
2005-06-30 12:00:00,59.84,59.85,59.77,59.82,40800.0,36.7282,36.7343,36.6852,36.7159,40800.0
2005-06-30 12:05:00,59.82,59.83,59.8,59.82,7500.0,36.7159,36.7221,36.7036,36.7159,7500.0
2005-06-30 12:10:00,59.83,59.87,59.81,59.84,8300.0,36.7221,36.7466,36.7098,36.7282,8300.0
2005-06-30 12:15:00,59.84,59.85,59.83,59.84,4700.0,36.7282,36.7343,36.7221,36.7282,4700.0
2005-06-30 12:20:00,59.83,59.86,59.83,59.86,6300.0,36.7221,36.7405,36.7221,36.7405,6300.0
2005-06-30 12:25:00,59.87,59.9,59.86,59.86,6100.0,36.7466,36.765,36.7405,36.7405,6100.0
2005-06-30 12:30:00,59.86,59.88,59.84,59.84,3500.0,36.7405,36.7528,36.7282,36.7282,3500.0
2005-06-30 12:35:00,59.85,59.9,59.85,59.87,6000.0,36.7343,36.765,36.7343,36.7466,6000.0
2005-06-30 12:40:00,59.87,59.89,59.86,59.88,20200.0,36.7466,36.7589,36.7405,36.7528,20200.0
2005-06-30 12:45:00,59.88,59.89,59.86,59.88,19400.0,36.7528,36.7589,36.7405,36.7528,19400.0
2005-06-30 12:50:00,59.88,59.89,59.87,59.88,9600.0,36.7528,36.7589,36.7466,36.7528,9600.0
2005-06-30 12:55:00,59.88,59.91,59.87,59.91,16500.0,36.7528,36.7712,36.7466,36.7712,16500.0
2005-06-30 13:00:00,59.91,59.94,59.91,59.94,17800.0,36.7712,36.7896,36.7712,36.7896,17800.0
2005-06-30 13:05:00,59.94,59.97,59.94,59.96,27700.0,36.7896,36.808,36.7896,36.8019,27700.0
2005-06-30 13:10:00,59.96,59.97,59.94,59.95,19400.0,36.8019,36.808,36.7896,36.7957,19400.0
2005-06-30 13:15:00,59.95,59.96,59.94,59.96,8400.0,36.7957,36.8019,36.7896,36.8019,8400.0
2005-06-30 13:20:00,59.96,59.98,59.94,59.96,28000.0,36.8019,36.8141,36.7896,36.8019,28000.0
2005-06-30 13:25:00,59.95,59.98,59.94,59.95,5900.0,36.7957,36.8141,36.7896,36.7957,5900.0
2005-06-30 13:30:00,59.95,59.96,59.86,59.89,27300.0,36.7957,36.8019,36.7405,36.7589,27300.0
2005-06-30 13:35:00,59.9,59.91,59.89,59.89,4100.0,36.765,36.7712,36.7589,36.7589,4100.0
2005-06-30 13:40:00,59.89,59.89,59.88,59.88,6200.0,36.7589,36.7589,36.7528,36.7528,6200.0
2005-06-30 13:45:00,59.89,59.95,59.89,59.94,8500.0,36.7589,36.7957,36.7589,36.7896,8500.0
2005-06-30 13:50:00,59.95,59.95,59.93,59.95,12900.0,36.7957,36.7957,36.7834,36.7957,12900.0
2005-06-30 13:55:00,59.96,59.98,59.95,59.96,10300.0,36.8019,36.8141,36.7957,36.8019,10300.0
2005-06-30 14:00:00,59.97,60.0,59.93,59.93,16000.0,36.808,36.8264,36.7834,36.7834,16000.0
2005-06-30 14:05:00,59.93,59.99,59.93,59.97,8900.0,36.7834,36.8203,36.7834,36.808,8900.0
2005-06-30 14:10:00,59.98,60.0,59.94,59.97,31500.0,36.8141,36.8264,36.7896,36.808,31500.0
2005-06-30 14:15:00,59.99,60.03,59.91,59.97,31200.0,36.8203,36.8448,36.7712,36.808,31200.0
2005-06-30 14:20:00,59.97,59.97,59.86,59.91,75700.0,36.808,36.808,36.7405,36.7712,75700.0
2005-06-30 14:25:00,59.91,59.92,59.88,59.9,32800.0,36.7712,36.7773,36.7528,36.765,32800.0
2005-06-30 14:30:00,59.9,59.93,59.82,59.88,42600.0,36.765,36.7834,36.7159,36.7528,42600.0
2005-06-30 14:35:00,59.88,59.91,59.86,59.86,63400.0,36.7528,36.7712,36.7405,36.7405,63400.0
2005-06-30 14:40:00,59.86,59.91,59.83,59.85,48200.0,36.7405,36.7712,36.7221,36.7343,48200.0
2005-06-30 14:45:00,59.86,59.9,59.84,59.85,32000.0,36.7405,36.765,36.7282,36.7343,32000.0
2005-06-30 14:50:00,59.85,59.87,59.83,59.84,38300.0,36.7343,36.7466,36.7221,36.7282,38300.0
2005-06-30 14:55:00,59.84,59.91,59.84,59.89,50800.0,36.7282,36.7712,36.7282,36.7589,50800.0
2005-06-30 15:00:00,59.85,59.88,59.85,59.85,54900.0,36.7343,36.7528,36.7343,36.7343,54900.0
2005-06-30 15:05:00,59.85,59.85,59.8,59.8,72500.0,36.7343,36.7343,36.7036,36.7036,72500.0
2005-06-30 15:10:00,59.81,59.91,59.8,59.84,30200.0,36.7098,36.7712,36.7036,36.7282,30200.0
2005-06-30 15:15:00,59.82,59.93,59.82,59.91,33300.0,36.7159,36.7834,36.7159,36.7712,33300.0
2005-06-30 15:20:00,59.88,59.89,59.8,59.8,30800.0,36.7528,36.7589,36.7036,36.7036,30800.0
2005-06-30 15:25:00,59.8,59.82,59.76,59.78,32800.0,36.7036,36.7159,36.6791,36.6914,32800.0
2005-06-30 15:30:00,59.78,59.8,59.68,59.71,49100.0,36.6914,36.7036,36.63,36.6484,49100.0
2005-06-30 15:35:00,59.7,59.77,59.69,59.72,31400.0,36.6423,36.6852,36.6361,36.6545,31400.0
2005-06-30 15:40:00,59.72,59.84,59.71,59.75,61100.0,36.6545,36.7282,36.6484,36.673,61100.0
2005-06-30 15:45:00,59.74,59.77,59.71,59.75,29700.0,36.6668,36.6852,36.6484,36.673,29700.0
2005-06-30 15:50:00,59.75,59.76,59.72,59.74,61100.0,36.673,36.6791,36.6545,36.6668,61100.0
2005-06-30 15:55:00,59.74,59.76,59.72,59.74,78000.0,36.6668,36.6791,36.6545,36.6668,78000.0
2005-07-01 09:30:00,60.01,60.04,59.95,60.04,54500.0,36.8325,36.851,36.7957,36.851,54500.0
2005-07-01 09:35:00,60.05,60.14,60.04,60.12,18500.0,36.8571,36.9123,36.851,36.9001,18500.0
2005-07-01 09:40:00,60.13,60.17,60.09,60.12,21800.0,36.9062,36.9307,36.8816,36.9001,21800.0
2005-07-01 09:45:00,60.12,60.15,60.07,60.15,41100.0,36.9001,36.9185,36.8694,36.9185,41100.0
2005-07-01 09:50:00,60.15,60.24,60.11,60.24,28400.0,36.9185,36.9737,36.8939,36.9737,28400.0
2005-07-01 09:55:00,60.23,60.24,60.19,60.19,20900.0,36.9676,36.9737,36.943,36.943,20900.0
2005-07-01 10:00:00,60.17,60.2,60.13,60.18,18200.0,36.9307,36.9492,36.9062,36.9369,18200.0
2005-07-01 10:05:00,60.23,60.24,60.07,60.07,31300.0,36.9676,36.9737,36.8694,36.8694,31300.0
2005-07-01 10:10:00,60.09,60.12,60.0,60.05,58800.0,36.8816,36.9001,36.8264,36.8571,58800.0
2005-07-01 10:15:00,60.05,60.13,60.03,60.08,31800.0,36.8571,36.9062,36.8448,36.8755,31800.0
2005-07-01 10:20:00,60.09,60.11,60.02,60.07,26800.0,36.8816,36.8939,36.8387,36.8694,26800.0
2005-07-01 10:25:00,60.05,60.1,60.0,60.08,26800.0,36.8571,36.8878,36.8264,36.8755,26800.0
2005-07-01 10:30:00,60.08,60.14,60.04,60.11,29100.0,36.8755,36.9123,36.851,36.8939,29100.0
2005-07-01 10:35:00,60.11,60.17,60.1,60.11,25900.0,36.8939,36.9307,36.8878,36.8939,25900.0
2005-07-01 10:40:00,60.11,60.13,60.0,60.01,29200.0,36.8939,36.9062,36.8264,36.8325,29200.0
2005-07-01 10:45:00,60.02,60.09,60.0,60.0,35100.0,36.8387,36.8816,36.8264,36.8264,35100.0
2005-07-01 10:50:00,60.0,60.03,59.99,60.01,30100.0,36.8264,36.8448,36.8203,36.8325,30100.0
2005-07-01 10:55:00,60.01,60.03,59.96,60.02,49400.0,36.8325,36.8448,36.8019,36.8387,49400.0
2005-07-01 11:00:00,60.02,60.02,59.95,59.95,38600.0,36.8387,36.8387,36.7957,36.7957,38600.0
2005-07-01 11:05:00,59.95,59.95,59.82,59.82,60300.0,36.7957,36.7957,36.7159,36.7159,60300.0
2005-07-01 11:10:00,59.82,59.85,59.79,59.81,28800.0,36.7159,36.7343,36.6975,36.7098,28800.0
2005-07-01 11:15:00,59.81,59.81,59.75,59.76,31100.0,36.7098,36.7098,36.673,36.6791,31100.0
2005-07-01 11:20:00,59.79,59.87,59.77,59.8,30700.0,36.6975,36.7466,36.6852,36.7036,30700.0
2005-07-01 11:25:00,59.81,59.93,59.81,59.88,27100.0,36.7098,36.7834,36.7098,36.7528,27100.0
2005-07-01 11:30:00,59.87,59.88,59.76,59.76,36600.0,36.7466,36.7528,36.6791,36.6791,36600.0
2005-07-01 11:35:00,59.76,59.77,59.71,59.71,28400.0,36.6791,36.6852,36.6484,36.6484,28400.0
2005-07-01 11:40:00,59.72,59.72,59.64,59.67,29300.0,36.6545,36.6545,36.6054,36.6239,29300.0
2005-07-01 11:45:00,59.68,59.75,59.66,59.75,16500.0,36.63,36.673,36.6177,36.673,16500.0
2005-07-01 11:50:00,59.76,59.76,59.7,59.7,19100.0,36.6791,36.6791,36.6423,36.6423,19100.0
2005-07-01 11:55:00,59.7,59.71,59.62,59.66,21000.0,36.6423,36.6484,36.5932,36.6177,21000.0
2005-07-01 12:00:00,59.64,59.68,59.61,59.68,14900.0,36.6054,36.63,36.587,36.63,14900.0
2005-07-01 12:05:00,59.7,59.78,59.68,59.72,19300.0,36.6423,36.6914,36.63,36.6545,19300.0
2005-07-01 12:10:00,59.69,59.74,59.68,59.71,7500.0,36.6361,36.6668,36.63,36.6484,7500.0
2005-07-01 12:15:00,59.72,59.72,59.61,59.65,8100.0,36.6545,36.6545,36.587,36.6116,8100.0
2005-07-01 12:20:00,59.68,59.71,59.64,59.69,14900.0,36.63,36.6484,36.6054,36.6361,14900.0
2005-07-01 12:25:00,59.71,59.77,59.68,59.75,28700.0,36.6484,36.6852,36.63,36.673,28700.0
2005-07-01 12:30:00,59.74,59.77,59.74,59.77,11200.0,36.6668,36.6852,36.6668,36.6852,11200.0
2005-07-01 12:35:00,59.76,59.76,59.67,59.68,48100.0,36.6791,36.6791,36.6239,36.63,48100.0
2005-07-01 12:40:00,59.71,59.74,59.69,59.74,22500.0,36.6484,36.6668,36.6361,36.6668,22500.0
2005-07-01 12:45:00,59.73,59.8,59.73,59.79,19300.0,36.6607,36.7036,36.6607,36.6975,19300.0
2005-07-01 12:50:00,59.79,59.81,59.77,59.79,15000.0,36.6975,36.7098,36.6852,36.6975,15000.0
2005-07-01 12:55:00,59.8,59.92,59.8,59.91,13400.0,36.7036,36.7773,36.7036,36.7712,13400.0
2005-07-01 13:00:00,59.9,59.91,59.87,59.91,28000.0,36.765,36.7712,36.7466,36.7712,28000.0
2005-07-01 13:05:00,59.9,59.9,59.83,59.83,21700.0,36.765,36.765,36.7221,36.7221,21700.0
2005-07-01 13:10:00,59.85,59.89,59.85,59.88,12900.0,36.7343,36.7589,36.7343,36.7528,12900.0
2005-07-01 13:15:00,59.88,59.91,59.86,59.88,13600.0,36.7528,36.7712,36.7405,36.7528,13600.0
2005-07-01 13:20:00,59.87,59.93,59.86,59.89,114500.0,36.7466,36.7834,36.7405,36.7589,114500.0
2005-07-01 13:25:00,59.89,59.92,59.87,59.89,8000.0,36.7589,36.7773,36.7466,36.7589,8000.0
2005-07-01 13:30:00,59.89,59.89,59.8,59.82,33400.0,36.7589,36.7589,36.7036,36.7159,33400.0
2005-07-01 13:35:00,59.82,59.86,59.8,59.86,21800.0,36.7159,36.7405,36.7036,36.7405,21800.0
2005-07-01 13:40:00,59.86,59.88,59.84,59.86,18900.0,36.7405,36.7528,36.7282,36.7405,18900.0
2005-07-01 13:45:00,59.86,59.87,59.85,59.85,20700.0,36.7405,36.7466,36.7343,36.7343,20700.0
2005-07-01 13:50:00,59.84,59.88,59.8,59.81,40800.0,36.7282,36.7528,36.7036,36.7098,40800.0
2005-07-01 13:55:00,59.81,59.84,59.8,59.82,14800.0,36.7098,36.7282,36.7036,36.7159,14800.0
2005-07-01 14:00:00,59.81,59.87,59.81,59.84,16000.0,36.7098,36.7466,36.7098,36.7282,16000.0
2005-07-01 14:05:00,59.83,59.87,59.8,59.84,41100.0,36.7221,36.7466,36.7036,36.7282,41100.0
2005-07-01 14:10:00,59.83,59.84,59.8,59.82,18500.0,36.7221,36.7282,36.7036,36.7159,18500.0
2005-07-01 14:15:00,59.82,59.82,59.79,59.8,29200.0,36.7159,36.7159,36.6975,36.7036,29200.0
2005-07-01 14:20:00,59.81,59.82,59.78,59.78,29900.0,36.7098,36.7159,36.6914,36.6914,29900.0
2005-07-01 14:25:00,59.77,59.83,59.76,59.78,24900.0,36.6852,36.7221,36.6791,36.6914,24900.0
2005-07-01 14:30:00,59.8,59.81,59.75,59.75,35400.0,36.7036,36.7098,36.673,36.673,35400.0
2005-07-01 14:35:00,59.76,59.81,59.74,59.74,14600.0,36.6791,36.7098,36.6668,36.6668,14600.0
2005-07-01 14:40:00,59.73,59.75,59.69,59.72,26500.0,36.6607,36.673,36.6361,36.6545,26500.0
2005-07-01 14:45:00,59.72,59.74,59.69,59.73,27400.0,36.6545,36.6668,36.6361,36.6607,27400.0
2005-07-01 14:50:00,59.71,59.73,59.71,59.73,10700.0,36.6484,36.6607,36.6484,36.6607,10700.0
2005-07-01 14:55:00,59.72,59.72,59.69,59.72,12200.0,36.6545,36.6545,36.6361,36.6545,12200.0
2005-07-01 15:00:00,59.73,59.77,59.67,59.67,22700.0,36.6607,36.6852,36.6239,36.6239,22700.0
2005-07-01 15:05:00,59.67,59.7,59.66,59.69,8900.0,36.6239,36.6423,36.6177,36.6361,8900.0
2005-07-01 15:10:00,59.7,59.71,59.66,59.71,14600.0,36.6423,36.6484,36.6177,36.6484,14600.0
2005-07-01 15:15:00,59.69,59.77,59.69,59.77,13400.0,36.6361,36.6852,36.6361,36.6852,13400.0
2005-07-01 15:20:00,59.75,59.79,59.75,59.79,9600.0,36.673,36.6975,36.673,36.6975,9600.0
2005-07-01 15:25:00,59.79,59.82,59.77,59.81,18300.0,36.6975,36.7159,36.6852,36.7098,18300.0
2005-07-01 15:30:00,59.82,59.83,59.79,59.8,13100.0,36.7159,36.7221,36.6975,36.7036,13100.0
2005-07-01 15:35:00,59.81,59.82,59.78,59.82,12300.0,36.7098,36.7159,36.6914,36.7159,12300.0
2005-07-01 15:40:00,59.82,59.85,59.68,59.74,84900.0,36.7159,36.7343,36.63,36.6668,84900.0
2005-07-01 15:45:00,59.72,59.78,59.7,59.74,25500.0,36.6545,36.6914,36.6423,36.6668,25500.0
2005-07-01 15:50:00,59.74,59.78,59.71,59.76,18100.0,36.6668,36.6914,36.6484,36.6791,18100.0
2005-07-01 15:55:00,59.78,59.85,59.76,59.84,35500.0,36.6914,36.7343,36.6791,36.7282,35500.0
2005-07-05 09:30:00,59.86,59.88,59.77,59.88,53400.0,36.7405,36.7528,36.6852,36.7528,53400.0
2005-07-05 09:35:00,59.88,60.07,59.87,60.04,35400.0,36.7528,36.8694,36.7466,36.851,35400.0
2005-07-05 09:40:00,60.04,60.18,60.03,60.16,25600.0,36.851,36.9369,36.8448,36.9246,25600.0
2005-07-05 09:45:00,60.17,60.2,60.13,60.13,27300.0,36.9307,36.9492,36.9062,36.9062,27300.0
2005-07-05 09:50:00,60.12,60.12,60.04,60.04,22300.0,36.9001,36.9001,36.851,36.851,22300.0
2005-07-05 09:55:00,60.04,60.16,60.04,60.16,14900.0,36.851,36.9246,36.851,36.9246,14900.0
2005-07-05 10:00:00,60.17,60.22,60.17,60.22,34100.0,36.9307,36.9614,36.9307,36.9614,34100.0
2005-07-05 10:05:00,60.22,60.4,60.2,60.39,33400.0,36.9614,37.0719,36.9492,37.0658,33400.0
2005-07-05 10:10:00,60.41,60.59,60.39,60.54,70400.0,37.0781,37.1885,37.0658,37.1578,70400.0
2005-07-05 10:15:00,60.53,60.55,60.49,60.52,31200.0,37.1517,37.164,37.1272,37.1456,31200.0
2005-07-05 10:20:00,60.5,60.51,60.45,60.46,37700.0,37.1333,37.1394,37.1026,37.1087,37700.0
2005-07-05 10:25:00,60.46,60.54,60.43,60.5,24400.0,37.1087,37.1578,37.0903,37.1333,24400.0
2005-07-05 10:30:00,60.47,60.56,60.46,60.47,60200.0,37.1149,37.1701,37.1087,37.1149,60200.0
2005-07-05 10:35:00,60.46,60.53,60.46,60.52,18800.0,37.1087,37.1517,37.1087,37.1456,18800.0
2005-07-05 10:40:00,60.53,60.59,60.53,60.55,27400.0,37.1517,37.1885,37.1517,37.164,27400.0
2005-07-05 10:45:00,60.54,60.81,60.54,60.8,77800.0,37.1578,37.3236,37.1578,37.3174,77800.0
2005-07-05 10:50:00,60.8,60.82,60.72,60.72,26600.0,37.3174,37.3297,37.2683,37.2683,26600.0
2005-07-05 10:55:00,60.72,60.76,60.7,60.75,19800.0,37.2683,37.2929,37.256,37.2867,19800.0
2005-07-05 11:00:00,60.76,60.84,60.75,60.79,36400.0,37.2929,37.342,37.2867,37.3113,36400.0
2005-07-05 11:05:00,60.76,60.78,60.63,60.66,26400.0,37.2929,37.3051,37.2131,37.2315,26400.0
2005-07-05 11:10:00,60.66,60.7,60.61,60.68,52200.0,37.2315,37.256,37.2008,37.2438,52200.0
2005-07-05 11:15:00,60.68,60.68,60.59,60.6,23300.0,37.2438,37.2438,37.1885,37.1947,23300.0
2005-07-05 11:20:00,60.6,60.64,60.59,60.63,40100.0,37.1947,37.2192,37.1885,37.2131,40100.0
2005-07-05 11:25:00,60.64,60.76,60.64,60.74,49200.0,37.2192,37.2929,37.2192,37.2806,49200.0
2005-07-05 11:30:00,60.74,60.74,60.7,60.7,24000.0,37.2806,37.2806,37.256,37.256,24000.0
2005-07-05 11:35:00,60.7,60.73,60.7,60.73,6500.0,37.256,37.2745,37.256,37.2745,6500.0
2005-07-05 11:40:00,60.74,60.76,60.71,60.71,24700.0,37.2806,37.2929,37.2622,37.2622,24700.0
2005-07-05 11:45:00,60.7,60.72,60.68,60.71,18600.0,37.256,37.2683,37.2438,37.2622,18600.0
2005-07-05 11:50:00,60.71,60.75,60.69,60.75,13000.0,37.2622,37.2867,37.2499,37.2867,13000.0
2005-07-05 11:55:00,60.75,60.76,60.73,60.75,16800.0,37.2867,37.2929,37.2745,37.2867,16800.0
2005-07-05 12:00:00,60.76,60.79,60.75,60.77,29000.0,37.2929,37.3113,37.2867,37.299,29000.0
2005-07-05 12:05:00,60.77,60.78,60.74,60.74,18500.0,37.299,37.3051,37.2806,37.2806,18500.0
2005-07-05 12:10:00,60.74,60.74,60.68,60.69,8800.0,37.2806,37.2806,37.2438,37.2499,8800.0
2005-07-05 12:15:00,60.69,60.7,60.58,60.59,39400.0,37.2499,37.256,37.1824,37.1885,39400.0
2005-07-05 12:20:00,60.58,60.73,60.58,60.71,249700.0,37.1824,37.2745,37.1824,37.2622,249700.0
2005-07-05 12:25:00,60.71,60.85,60.68,60.85,64300.0,37.2622,37.3481,37.2438,37.3481,64300.0
2005-07-05 12:30:00,60.85,60.87,60.83,60.85,37400.0,37.3481,37.3604,37.3358,37.3481,37400.0
2005-07-05 12:35:00,60.85,60.88,60.82,60.83,18500.0,37.3481,37.3665,37.3297,37.3358,18500.0
2005-07-05 12:40:00,60.84,60.87,60.84,60.87,12700.0,37.342,37.3604,37.342,37.3604,12700.0
2005-07-05 12:45:00,60.87,60.9,60.85,60.88,15000.0,37.3604,37.3788,37.3481,37.3665,15000.0
2005-07-05 12:50:00,60.87,60.93,60.87,60.91,26400.0,37.3604,37.3972,37.3604,37.3849,26400.0
2005-07-05 12:55:00,60.91,60.93,60.88,60.89,14500.0,37.3849,37.3972,37.3665,37.3727,14500.0
2005-07-05 13:00:00,60.89,60.89,60.85,60.86,19400.0,37.3727,37.3727,37.3481,37.3542,19400.0
2005-07-05 13:05:00,60.86,60.86,60.8,60.82,20400.0,37.3542,37.3542,37.3174,37.3297,20400.0
2005-07-05 13:10:00,60.81,60.83,60.78,60.78,15200.0,37.3236,37.3358,37.3051,37.3051,15200.0
2005-07-05 13:15:00,60.79,60.79,60.72,60.72,34700.0,37.3113,37.3113,37.2683,37.2683,34700.0
2005-07-05 13:20:00,60.72,60.73,60.69,60.7,20300.0,37.2683,37.2745,37.2499,37.256,20300.0
2005-07-05 13:25:00,60.71,60.73,60.67,60.69,11600.0,37.2622,37.2745,37.2376,37.2499,11600.0
2005-07-05 13:30:00,60.68,60.73,60.61,60.72,153400.0,37.2438,37.2745,37.2008,37.2683,153400.0
2005-07-05 13:35:00,60.74,60.82,60.72,60.78,108700.0,37.2806,37.3297,37.2683,37.3051,108700.0
2005-07-05 13:40:00,60.78,60.85,60.77,60.83,23900.0,37.3051,37.3481,37.299,37.3358,23900.0
2005-07-05 13:45:00,60.83,60.89,60.82,60.89,8900.0,37.3358,37.3727,37.3297,37.3727,8900.0
2005-07-05 13:50:00,60.9,60.9,60.84,60.86,15800.0,37.3788,37.3788,37.342,37.3542,15800.0
2005-07-05 13:55:00,60.85,60.9,60.84,60.85,26500.0,37.3481,37.3788,37.342,37.3481,26500.0
2005-07-05 14:00:00,60.85,60.9,60.83,60.9,15200.0,37.3481,37.3788,37.3358,37.3788,15200.0
2005-07-05 14:05:00,60.9,60.91,60.87,60.89,26400.0,37.3788,37.3849,37.3604,37.3727,26400.0
2005-07-05 14:10:00,60.89,60.91,60.87,60.87,16200.0,37.3727,37.3849,37.3604,37.3604,16200.0
2005-07-05 14:15:00,60.87,60.93,60.8,60.92,28600.0,37.3604,37.3972,37.3174,37.3911,28600.0
2005-07-05 14:20:00,60.92,60.92,60.87,60.89,37200.0,37.3911,37.3911,37.3604,37.3727,37200.0
2005-07-05 14:25:00,60.88,60.9,60.86,60.89,21500.0,37.3665,37.3788,37.3542,37.3727,21500.0
2005-07-05 14:30:00,60.89,60.9,60.84,60.87,18100.0,37.3727,37.3788,37.342,37.3604,18100.0
2005-07-05 14:35:00,60.87,60.94,60.87,60.92,31100.0,37.3604,37.4034,37.3604,37.3911,31100.0
2005-07-05 14:40:00,60.92,60.92,60.86,60.92,19300.0,37.3911,37.3911,37.3542,37.3911,19300.0
2005-07-05 14:45:00,60.9,60.98,60.9,60.96,26100.0,37.3788,37.4279,37.3788,37.4156,26100.0
2005-07-05 14:50:00,60.97,60.98,60.95,60.97,30500.0,37.4218,37.4279,37.4095,37.4218,30500.0
2005-07-05 14:55:00,60.98,60.98,60.93,60.93,24400.0,37.4279,37.4279,37.3972,37.3972,24400.0
2005-07-05 15:00:00,60.95,60.99,60.95,60.98,26800.0,37.4095,37.434,37.4095,37.4279,26800.0
2005-07-05 15:05:00,60.98,60.98,60.89,60.92,55400.0,37.4279,37.4279,37.3727,37.3911,55400.0
2005-07-05 15:10:00,60.92,60.93,60.9,60.92,26200.0,37.3911,37.3972,37.3788,37.3911,26200.0
2005-07-05 15:15:00,60.91,60.93,60.9,60.93,30900.0,37.3849,37.3972,37.3788,37.3972,30900.0
2005-07-05 15:20:00,60.94,60.96,60.93,60.96,44000.0,37.4034,37.4156,37.3972,37.4156,44000.0
2005-07-05 15:25:00,60.95,60.99,60.94,60.95,44000.0,37.4095,37.434,37.4034,37.4095,44000.0
2005-07-05 15:30:00,60.95,60.97,60.92,60.97,56400.0,37.4095,37.4218,37.3911,37.4218,56400.0
2005-07-05 15:35:00,60.96,60.98,60.95,60.96,44700.0,37.4156,37.4279,37.4095,37.4156,44700.0
2005-07-05 15:40:00,60.95,61.01,60.94,61.01,93500.0,37.4095,37.4463,37.4034,37.4463,93500.0
2005-07-05 15:45:00,61.0,61.02,60.98,61.0,47700.0,37.4402,37.4525,37.4279,37.4402,47700.0
2005-07-05 15:50:00,61.02,61.07,61.0,61.04,100900.0,37.4525,37.4831,37.4402,37.4647,100900.0
2005-07-05 15:55:00,61.05,61.07,60.99,61.05,102900.0,37.4709,37.4831,37.434,37.4709,102900.0
2005-07-06 09:30:00,60.85,60.96,60.73,60.84,92700.0,37.3481,37.4156,37.2745,37.342,92700.0
2005-07-06 09:35:00,60.85,60.86,60.73,60.79,43700.0,37.3481,37.3542,37.2745,37.3113,43700.0
2005-07-06 09:40:00,60.78,60.81,60.62,60.63,26900.0,37.3051,37.3236,37.2069,37.2131,26900.0
2005-07-06 09:45:00,60.64,60.76,60.63,60.73,23600.0,37.2192,37.2929,37.2131,37.2745,23600.0
2005-07-06 09:50:00,60.73,60.73,60.64,60.68,18100.0,37.2745,37.2745,37.2192,37.2438,18100.0
2005-07-06 09:55:00,60.68,60.68,60.62,60.63,19000.0,37.2438,37.2438,37.2069,37.2131,19000.0
2005-07-06 10:00:00,60.63,60.84,60.63,60.84,55100.0,37.2131,37.342,37.2131,37.342,55100.0
2005-07-06 10:05:00,60.84,60.84,60.66,60.66,17000.0,37.342,37.342,37.2315,37.2315,17000.0
2005-07-06 10:10:00,60.68,60.73,60.59,60.59,47300.0,37.2438,37.2745,37.1885,37.1885,47300.0
2005-07-06 10:15:00,60.59,60.69,60.58,60.69,35700.0,37.1885,37.2499,37.1824,37.2499,35700.0
2005-07-06 10:20:00,60.69,60.73,60.66,60.73,33200.0,37.2499,37.2745,37.2315,37.2745,33200.0
2005-07-06 10:25:00,60.73,60.81,60.72,60.77,42000.0,37.2745,37.3236,37.2683,37.299,42000.0
2005-07-06 10:30:00,60.78,60.83,60.75,60.81,21400.0,37.3051,37.3358,37.2867,37.3236,21400.0
2005-07-06 10:35:00,60.8,60.86,60.79,60.86,20300.0,37.3174,37.3542,37.3113,37.3542,20300.0
2005-07-06 10:40:00,60.85,61.0,60.85,60.98,23000.0,37.3481,37.4402,37.3481,37.4279,23000.0
2005-07-06 10:45:00,60.97,60.98,60.94,60.95,14300.0,37.4218,37.4279,37.4034,37.4095,14300.0
2005-07-06 10:50:00,60.96,60.96,60.91,60.95,15500.0,37.4156,37.4156,37.3849,37.4095,15500.0
2005-07-06 10:55:00,60.95,60.95,60.89,60.9,12700.0,37.4095,37.4095,37.3727,37.3788,12700.0
2005-07-06 11:00:00,60.89,60.91,60.88,60.91,20900.0,37.3727,37.3849,37.3665,37.3849,20900.0
2005-07-06 11:05:00,60.91,60.98,60.9,60.97,30400.0,37.3849,37.4279,37.3788,37.4218,30400.0
2005-07-06 11:10:00,60.97,61.0,60.91,60.99,22000.0,37.4218,37.4402,37.3849,37.434,22000.0
2005-07-06 11:15:00,61.0,61.05,60.98,61.03,38700.0,37.4402,37.4709,37.4279,37.4586,38700.0
2005-07-06 11:20:00,61.03,61.03,60.95,60.96,36100.0,37.4586,37.4586,37.4095,37.4156,36100.0
2005-07-06 11:25:00,60.97,60.98,60.85,60.86,25000.0,37.4218,37.4279,37.3481,37.3542,25000.0
2005-07-06 11:30:00,60.87,60.87,60.75,60.75,23600.0,37.3604,37.3604,37.2867,37.2867,23600.0
2005-07-06 11:35:00,60.75,60.84,60.74,60.8,23900.0,37.2867,37.342,37.2806,37.3174,23900.0
2005-07-06 11:40:00,60.8,60.81,60.76,60.8,22400.0,37.3174,37.3236,37.2929,37.3174,22400.0
2005-07-06 11:45:00,60.8,60.81,60.76,60.76,30700.0,37.3174,37.3236,37.2929,37.2929,30700.0
2005-07-06 11:50:00,60.76,60.78,60.75,60.75,13300.0,37.2929,37.3051,37.2867,37.2867,13300.0
2005-07-06 11:55:00,60.76,60.84,60.76,60.84,17100.0,37.2929,37.342,37.2929,37.342,17100.0
2005-07-06 12:00:00,60.83,60.83,60.8,60.82,46200.0,37.3358,37.3358,37.3174,37.3297,46200.0
2005-07-06 12:05:00,60.81,60.82,60.79,60.8,18700.0,37.3236,37.3297,37.3113,37.3174,18700.0
2005-07-06 12:10:00,60.81,60.87,60.8,60.85,18700.0,37.3236,37.3604,37.3174,37.3481,18700.0
2005-07-06 12:15:00,60.84,60.89,60.82,60.89,16500.0,37.342,37.3727,37.3297,37.3727,16500.0
2005-07-06 12:20:00,60.88,60.94,60.84,60.84,14400.0,37.3665,37.4034,37.342,37.342,14400.0
2005-07-06 12:25:00,60.84,60.85,60.79,60.81,18300.0,37.342,37.3481,37.3113,37.3236,18300.0
2005-07-06 12:30:00,60.79,60.8,60.6,60.72,39100.0,37.3113,37.3174,37.1947,37.2683,39100.0
2005-07-06 12:35:00,60.72,60.8,60.7,60.78,32100.0,37.2683,37.3174,37.256,37.3051,32100.0
2005-07-06 12:40:00,60.77,60.88,60.75,60.84,63800.0,37.299,37.3665,37.2867,37.342,63800.0
2005-07-06 12:45:00,60.85,60.85,60.8,60.81,12800.0,37.3481,37.3481,37.3174,37.3236,12800.0
2005-07-06 12:50:00,60.82,60.82,60.77,60.79,11800.0,37.3297,37.3297,37.299,37.3113,11800.0
2005-07-06 12:55:00,60.79,60.83,60.78,60.83,24300.0,37.3113,37.3358,37.3051,37.3358,24300.0
2005-07-06 13:00:00,60.83,60.94,60.82,60.94,25000.0,37.3358,37.4034,37.3297,37.4034,25000.0
2005-07-06 13:05:00,60.94,60.94,60.88,60.88,36600.0,37.4034,37.4034,37.3665,37.3665,36600.0
2005-07-06 13:10:00,60.87,60.87,60.8,60.8,14800.0,37.3604,37.3604,37.3174,37.3174,14800.0
2005-07-06 13:15:00,60.82,60.88,60.81,60.84,24000.0,37.3297,37.3665,37.3236,37.342,24000.0
2005-07-06 13:20:00,60.84,60.84,60.8,60.8,13100.0,37.342,37.342,37.3174,37.3174,13100.0
2005-07-06 13:25:00,60.81,60.83,60.79,60.82,32500.0,37.3236,37.3358,37.3113,37.3297,32500.0
2005-07-06 13:30:00,60.83,60.85,60.79,60.8,19900.0,37.3358,37.3481,37.3113,37.3174,19900.0
2005-07-06 13:35:00,60.79,60.8,60.74,60.77,44400.0,37.3113,37.3174,37.2806,37.299,44400.0
2005-07-06 13:40:00,60.77,60.77,60.72,60.72,12600.0,37.299,37.299,37.2683,37.2683,12600.0
2005-07-06 13:45:00,60.72,60.75,60.71,60.71,9500.0,37.2683,37.2867,37.2622,37.2622,9500.0
2005-07-06 13:50:00,60.72,60.77,60.71,60.77,17700.0,37.2683,37.299,37.2622,37.299,17700.0
2005-07-06 13:55:00,60.76,60.78,60.69,60.73,17700.0,37.2929,37.3051,37.2499,37.2745,17700.0
2005-07-06 14:00:00,60.73,60.73,60.67,60.69,44800.0,37.2745,37.2745,37.2376,37.2499,44800.0
2005-07-06 14:05:00,60.69,60.71,60.65,60.7,21400.0,37.2499,37.2622,37.2254,37.256,21400.0
2005-07-06 14:10:00,60.69,60.72,60.68,60.69,10500.0,37.2499,37.2683,37.2438,37.2499,10500.0
2005-07-06 14:15:00,60.68,60.7,60.65,60.66,7900.0,37.2438,37.256,37.2254,37.2315,7900.0
2005-07-06 14:20:00,60.68,60.69,60.62,60.65,24800.0,37.2438,37.2499,37.2069,37.2254,24800.0
2005-07-06 14:25:00,60.65,60.68,60.63,60.66,22800.0,37.2254,37.2438,37.2131,37.2315,22800.0
2005-07-06 14:30:00,60.66,60.67,60.5,60.51,54400.0,37.2315,37.2376,37.1333,37.1394,54400.0
2005-07-06 14:35:00,60.51,60.52,60.5,60.52,27300.0,37.1394,37.1456,37.1333,37.1456,27300.0
2005-07-06 14:40:00,60.52,60.52,60.46,60.47,51200.0,37.1456,37.1456,37.1087,37.1149,51200.0
2005-07-06 14:45:00,60.47,60.48,60.44,60.45,40000.0,37.1149,37.121,37.0965,37.1026,40000.0
2005-07-06 14:50:00,60.45,60.48,60.45,60.46,37600.0,37.1026,37.121,37.1026,37.1087,37600.0
2005-07-06 14:55:00,60.45,60.47,60.43,60.43,25800.0,37.1026,37.1149,37.0903,37.0903,25800.0
2005-07-06 15:00:00,60.43,60.43,60.37,60.4,31200.0,37.0903,37.0903,37.0535,37.0719,31200.0
2005-07-06 15:05:00,60.38,60.49,60.38,60.49,25500.0,37.0596,37.1272,37.0596,37.1272,25500.0
2005-07-06 15:10:00,60.48,60.49,60.43,60.48,38700.0,37.121,37.1272,37.0903,37.121,38700.0
2005-07-06 15:15:00,60.47,60.49,60.47,60.48,23600.0,37.1149,37.1272,37.1149,37.121,23600.0
2005-07-06 15:20:00,60.47,60.48,60.43,60.48,39700.0,37.1149,37.121,37.0903,37.121,39700.0
2005-07-06 15:25:00,60.48,60.51,60.43,60.51,34600.0,37.121,37.1394,37.0903,37.1394,34600.0
2005-07-06 15:30:00,60.5,60.54,60.49,60.53,53400.0,37.1333,37.1578,37.1272,37.1517,53400.0
2005-07-06 15:35:00,60.53,60.59,60.53,60.56,69000.0,37.1517,37.1885,37.1517,37.1701,69000.0
2005-07-06 15:40:00,60.56,60.57,60.5,60.51,65000.0,37.1701,37.1763,37.1333,37.1394,65000.0
2005-07-06 15:45:00,60.51,60.53,60.43,60.49,62000.0,37.1394,37.1517,37.0903,37.1272,62000.0
2005-07-06 15:50:00,60.49,60.5,60.42,60.43,54200.0,37.1272,37.1333,37.0842,37.0903,54200.0
2005-07-06 15:55:00,60.42,60.44,60.37,60.42,87700.0,37.0842,37.0965,37.0535,37.0842,87700.0
2005-07-07 09:30:00,59.75,60.02,59.75,59.93,95200.0,36.673,36.8387,36.673,36.7834,95200.0
2005-07-07 09:35:00,59.86,59.91,59.71,59.8,41400.0,36.7405,36.7712,36.6484,36.7036,41400.0
2005-07-07 09:40:00,59.78,59.85,59.66,59.82,54000.0,36.6914,36.7343,36.6177,36.7159,54000.0
2005-07-07 09:45:00,59.85,59.9,59.75,59.89,27800.0,36.7343,36.765,36.673,36.7589,27800.0
2005-07-07 09:50:00,59.83,59.92,59.68,59.69,54600.0,36.7221,36.7773,36.63,36.6361,54600.0
2005-07-07 09:55:00,59.7,59.76,59.63,59.67,65100.0,36.6423,36.6791,36.5993,36.6239,65100.0
2005-07-07 10:00:00,59.64,59.64,59.5,59.5,29200.0,36.6054,36.6054,36.5195,36.5195,29200.0
2005-07-07 10:05:00,59.5,59.72,59.5,59.7,30000.0,36.5195,36.6545,36.5195,36.6423,30000.0
2005-07-07 10:10:00,59.71,59.83,59.7,59.81,36300.0,36.6484,36.7221,36.6423,36.7098,36300.0
2005-07-07 10:15:00,59.81,59.89,59.8,59.89,25000.0,36.7098,36.7589,36.7036,36.7589,25000.0
2005-07-07 10:20:00,59.86,59.89,59.82,59.89,15000.0,36.7405,36.7589,36.7159,36.7589,15000.0
2005-07-07 10:25:00,59.9,59.95,59.85,59.91,17000.0,36.765,36.7957,36.7343,36.7712,17000.0
2005-07-07 10:30:00,59.89,59.9,59.68,59.69,20900.0,36.7589,36.765,36.63,36.6361,20900.0
2005-07-07 10:35:00,59.69,59.75,59.68,59.7,20000.0,36.6361,36.673,36.63,36.6423,20000.0
2005-07-07 10:40:00,59.7,59.74,59.67,59.73,12600.0,36.6423,36.6668,36.6239,36.6607,12600.0
2005-07-07 10:45:00,59.73,59.82,59.72,59.82,18100.0,36.6607,36.7159,36.6545,36.7159,18100.0
2005-07-07 10:50:00,59.81,59.83,59.71,59.83,44200.0,36.7098,36.7221,36.6484,36.7221,44200.0
2005-07-07 10:55:00,59.83,59.87,59.72,59.74,25700.0,36.7221,36.7466,36.6545,36.6668,25700.0
2005-07-07 11:00:00,59.74,59.74,59.65,59.71,23700.0,36.6668,36.6668,36.6116,36.6484,23700.0
2005-07-07 11:05:00,59.74,59.74,59.67,59.69,10100.0,36.6668,36.6668,36.6239,36.6361,10100.0
2005-07-07 11:10:00,59.71,59.94,59.69,59.91,20300.0,36.6484,36.7896,36.6361,36.7712,20300.0
2005-07-07 11:15:00,59.92,59.93,59.88,59.9,22600.0,36.7773,36.7834,36.7528,36.765,22600.0
2005-07-07 11:20:00,59.9,59.93,59.85,59.87,5500.0,36.765,36.7834,36.7343,36.7466,5500.0
2005-07-07 11:25:00,59.87,60.0,59.87,59.99,16000.0,36.7466,36.8264,36.7466,36.8203,16000.0
2005-07-07 11:30:00,59.98,59.98,59.88,59.89,14500.0,36.8141,36.8141,36.7528,36.7589,14500.0
2005-07-07 11:35:00,59.89,59.95,59.88,59.9,10300.0,36.7589,36.7957,36.7528,36.765,10300.0
2005-07-07 11:40:00,59.9,59.9,59.87,59.89,7200.0,36.765,36.765,36.7466,36.7589,7200.0
2005-07-07 11:45:00,59.87,59.87,59.81,59.83,8500.0,36.7466,36.7466,36.7098,36.7221,8500.0
2005-07-07 11:50:00,59.83,59.88,59.8,59.88,8000.0,36.7221,36.7528,36.7036,36.7528,8000.0
2005-07-07 11:55:00,59.89,60.09,59.87,60.07,24300.0,36.7589,36.8816,36.7466,36.8694,24300.0
2005-07-07 12:00:00,60.05,60.08,59.93,59.93,7500.0,36.8571,36.8755,36.7834,36.7834,7500.0
2005-07-07 12:05:00,59.94,60.01,59.94,59.99,2900.0,36.7896,36.8325,36.7896,36.8203,2900.0
2005-07-07 12:10:00,60.0,60.08,59.97,59.97,10500.0,36.8264,36.8755,36.808,36.808,10500.0
2005-07-07 12:15:00,59.99,60.04,59.98,60.03,24100.0,36.8203,36.851,36.8141,36.8448,24100.0
2005-07-07 12:20:00,60.04,60.1,60.04,60.05,13100.0,36.851,36.8878,36.851,36.8571,13100.0
2005-07-07 12:25:00,60.05,60.08,60.05,60.08,6800.0,36.8571,36.8755,36.8571,36.8755,6800.0
2005-07-07 12:30:00,60.07,60.08,59.99,60.02,11700.0,36.8694,36.8755,36.8203,36.8387,11700.0
2005-07-07 12:35:00,60.02,60.14,60.01,60.11,14400.0,36.8387,36.9123,36.8325,36.8939,14400.0
2005-07-07 12:40:00,60.15,60.19,60.12,60.18,10600.0,36.9185,36.943,36.9001,36.9369,10600.0
2005-07-07 12:45:00,60.18,60.28,60.17,60.19,17100.0,36.9369,36.9983,36.9307,36.943,17100.0
2005-07-07 12:50:00,60.18,60.19,60.08,60.08,14100.0,36.9369,36.943,36.8755,36.8755,14100.0
2005-07-07 12:55:00,60.09,60.09,60.03,60.07,12400.0,36.8816,36.8816,36.8448,36.8694,12400.0
2005-07-07 13:00:00,60.08,60.11,60.07,60.1,17200.0,36.8755,36.8939,36.8694,36.8878,17200.0
2005-07-07 13:05:00,60.1,60.2,60.1,60.2,8700.0,36.8878,36.9492,36.8878,36.9492,8700.0
2005-07-07 13:10:00,60.21,60.22,60.2,60.2,5300.0,36.9553,36.9614,36.9492,36.9492,5300.0
2005-07-07 13:15:00,60.2,60.2,60.15,60.15,11800.0,36.9492,36.9492,36.9185,36.9185,11800.0
2005-07-07 13:20:00,60.14,60.15,60.11,60.12,4900.0,36.9123,36.9185,36.8939,36.9001,4900.0
2005-07-07 13:25:00,60.12,60.15,60.12,60.15,4000.0,36.9001,36.9185,36.9001,36.9185,4000.0
2005-07-07 13:30:00,60.15,60.2,60.15,60.17,12800.0,36.9185,36.9492,36.9185,36.9307,12800.0
2005-07-07 13:35:00,60.17,60.17,60.15,60.15,7100.0,36.9307,36.9307,36.9185,36.9185,7100.0
2005-07-07 13:40:00,60.16,60.35,60.16,60.27,61100.0,36.9246,37.0412,36.9246,36.9921,61100.0
2005-07-07 13:45:00,60.27,60.27,60.2,60.23,15300.0,36.9921,36.9921,36.9492,36.9676,15300.0
2005-07-07 13:50:00,60.23,60.23,60.2,60.21,4100.0,36.9676,36.9676,36.9492,36.9553,4100.0
2005-07-07 13:55:00,60.21,60.28,60.17,60.24,7100.0,36.9553,36.9983,36.9307,36.9737,7100.0
2005-07-07 14:00:00,60.24,60.24,60.13,60.13,11200.0,36.9737,36.9737,36.9062,36.9062,11200.0
2005-07-07 14:05:00,60.14,60.21,60.14,60.19,16700.0,36.9123,36.9553,36.9123,36.943,16700.0
2005-07-07 14:10:00,60.18,60.22,60.14,60.14,25400.0,36.9369,36.9614,36.9123,36.9123,25400.0
2005-07-07 14:15:00,60.14,60.17,60.11,60.17,10700.0,36.9123,36.9307,36.8939,36.9307,10700.0
2005-07-07 14:20:00,60.16,60.17,60.12,60.12,8700.0,36.9246,36.9307,36.9001,36.9001,8700.0
2005-07-07 14:25:00,60.12,60.12,60.02,60.02,17200.0,36.9001,36.9001,36.8387,36.8387,17200.0
2005-07-07 14:30:00,60.04,60.09,60.01,60.09,22300.0,36.851,36.8816,36.8325,36.8816,22300.0
2005-07-07 14:35:00,60.09,60.1,60.05,60.05,15400.0,36.8816,36.8878,36.8571,36.8571,15400.0
2005-07-07 14:40:00,60.05,60.06,60.02,60.03,20800.0,36.8571,36.8632,36.8387,36.8448,20800.0
2005-07-07 14:45:00,60.04,60.04,60.0,60.01,16800.0,36.851,36.851,36.8264,36.8325,16800.0
2005-07-07 14:50:00,60.01,60.1,60.0,60.1,24900.0,36.8325,36.8878,36.8264,36.8878,24900.0
2005-07-07 14:55:00,60.08,60.1,60.06,60.1,17700.0,36.8755,36.8878,36.8632,36.8878,17700.0
2005-07-07 15:00:00,60.11,60.35,60.11,60.32,54100.0,36.8939,37.0412,36.8939,37.0228,54100.0
2005-07-07 15:05:00,60.34,60.47,60.33,60.45,53500.0,37.0351,37.1149,37.0289,37.1026,53500.0
2005-07-07 15:10:00,60.4,60.48,60.3,60.3,34500.0,37.0719,37.121,37.0105,37.0105,34500.0
2005-07-07 15:15:00,60.31,60.33,60.24,60.33,20600.0,37.0167,37.0289,36.9737,37.0289,20600.0
2005-07-07 15:20:00,60.34,60.36,60.29,60.36,22400.0,37.0351,37.0474,37.0044,37.0474,22400.0
2005-07-07 15:25:00,60.36,60.37,60.29,60.29,35900.0,37.0474,37.0535,37.0044,37.0044,35900.0
2005-07-07 15:30:00,60.29,60.44,60.29,60.39,30100.0,37.0044,37.0965,37.0044,37.0658,30100.0
2005-07-07 15:35:00,60.39,60.42,60.39,60.4,29200.0,37.0658,37.0842,37.0658,37.0719,29200.0
2005-07-07 15:40:00,60.41,60.41,60.36,60.38,41200.0,37.0781,37.0781,37.0474,37.0596,41200.0
2005-07-07 15:45:00,60.37,60.47,60.37,60.41,26300.0,37.0535,37.1149,37.0535,37.0781,26300.0
2005-07-07 15:50:00,60.41,60.47,60.41,60.47,35500.0,37.0781,37.1149,37.0781,37.1149,35500.0
2005-07-07 15:55:00,60.46,60.48,60.4,60.4,38700.0,37.1087,37.121,37.0719,37.0719,38700.0
2005-07-08 09:30:00,60.25,60.34,60.19,60.34,54600.0,36.9798,37.0351,36.943,37.0351,54600.0
2005-07-08 09:35:00,60.33,60.35,60.11,60.22,22600.0,37.0289,37.0412,36.8939,36.9614,22600.0
2005-07-08 09:40:00,60.22,60.22,60.11,60.11,14700.0,36.9614,36.9614,36.8939,36.8939,14700.0
2005-07-08 09:45:00,60.13,60.16,60.02,60.16,30400.0,36.9062,36.9246,36.8387,36.9246,30400.0
2005-07-08 09:50:00,60.16,60.21,60.13,60.21,26500.0,36.9246,36.9553,36.9062,36.9553,26500.0
2005-07-08 09:55:00,60.21,60.3,60.07,60.08,29900.0,36.9553,37.0105,36.8694,36.8755,29900.0
2005-07-08 10:00:00,60.07,60.11,60.02,60.04,26100.0,36.8694,36.8939,36.8387,36.851,26100.0
2005-07-08 10:05:00,60.04,60.06,59.92,59.96,28400.0,36.851,36.8632,36.7773,36.8019,28400.0
2005-07-08 10:10:00,59.96,60.04,59.95,60.04,22800.0,36.8019,36.851,36.7957,36.851,22800.0
2005-07-08 10:15:00,60.04,60.05,59.9,59.91,28600.0,36.851,36.8571,36.765,36.7712,28600.0
2005-07-08 10:20:00,59.95,60.03,59.94,59.98,31300.0,36.7957,36.8448,36.7896,36.8141,31300.0
2005-07-08 10:25:00,59.99,60.0,59.96,59.98,30700.0,36.8203,36.8264,36.8019,36.8141,30700.0
2005-07-08 10:30:00,59.98,60.0,59.95,59.97,65900.0,36.8141,36.8264,36.7957,36.808,65900.0
2005-07-08 10:35:00,59.97,60.01,59.94,59.98,30600.0,36.808,36.8325,36.7896,36.8141,30600.0
2005-07-08 10:40:00,59.98,60.0,59.96,59.98,26300.0,36.8141,36.8264,36.8019,36.8141,26300.0
2005-07-08 10:45:00,59.98,60.08,59.98,60.02,168400.0,36.8141,36.8755,36.8141,36.8387,168400.0
2005-07-08 10:50:00,60.02,60.09,60.02,60.04,27800.0,36.8387,36.8816,36.8387,36.851,27800.0
2005-07-08 10:55:00,60.04,60.07,60.03,60.04,18300.0,36.851,36.8694,36.8448,36.851,18300.0
2005-07-08 11:00:00,60.05,60.08,60.04,60.07,11700.0,36.8571,36.8755,36.851,36.8694,11700.0
2005-07-08 11:05:00,60.08,60.1,60.04,60.04,12300.0,36.8755,36.8878,36.851,36.851,12300.0
2005-07-08 11:10:00,60.05,60.09,60.03,60.09,22800.0,36.8571,36.8816,36.8448,36.8816,22800.0
2005-07-08 11:15:00,60.08,60.12,60.05,60.11,18800.0,36.8755,36.9001,36.8571,36.8939,18800.0
2005-07-08 11:20:00,60.1,60.15,60.05,60.05,43600.0,36.8878,36.9185,36.8571,36.8571,43600.0
2005-07-08 11:25:00,60.04,60.09,60.02,60.05,24200.0,36.851,36.8816,36.8387,36.8571,24200.0
2005-07-08 11:30:00,60.06,60.21,60.06,60.21,35600.0,36.8632,36.9553,36.8632,36.9553,35600.0
2005-07-08 11:35:00,60.21,60.21,60.13,60.13,21300.0,36.9553,36.9553,36.9062,36.9062,21300.0
2005-07-08 11:40:00,60.13,60.17,60.13,60.13,17600.0,36.9062,36.9307,36.9062,36.9062,17600.0
2005-07-08 11:45:00,60.13,60.16,60.07,60.07,17600.0,36.9062,36.9246,36.8694,36.8694,17600.0
2005-07-08 11:50:00,60.09,60.15,60.09,60.15,33600.0,36.8816,36.9185,36.8816,36.9185,33600.0
2005-07-08 11:55:00,60.16,60.24,60.16,60.24,9100.0,36.9246,36.9737,36.9246,36.9737,9100.0
2005-07-08 12:00:00,60.23,60.26,60.16,60.18,53700.0,36.9676,36.986,36.9246,36.9369,53700.0
2005-07-08 12:05:00,60.19,60.21,60.19,60.19,34400.0,36.943,36.9553,36.943,36.943,34400.0
2005-07-08 12:10:00,60.19,60.32,60.19,60.32,38700.0,36.943,37.0228,36.943,37.0228,38700.0
2005-07-08 12:15:00,60.31,60.37,60.3,60.37,30200.0,37.0167,37.0535,37.0105,37.0535,30200.0
2005-07-08 12:20:00,60.34,60.44,60.34,60.43,28700.0,37.0351,37.0965,37.0351,37.0903,28700.0
2005-07-08 12:25:00,60.42,60.45,60.39,60.4,20000.0,37.0842,37.1026,37.0658,37.0719,20000.0
2005-07-08 12:30:00,60.4,60.58,60.4,60.52,32900.0,37.0719,37.1824,37.0719,37.1456,32900.0
2005-07-08 12:35:00,60.52,60.58,60.51,60.58,8600.0,37.1456,37.1824,37.1394,37.1824,8600.0
2005-07-08 12:40:00,60.57,60.64,60.57,60.62,9400.0,37.1763,37.2192,37.1763,37.2069,9400.0
2005-07-08 12:45:00,60.62,60.65,60.58,60.61,8400.0,37.2069,37.2254,37.1824,37.2008,8400.0
2005-07-08 12:50:00,60.61,60.61,60.47,60.53,11900.0,37.2008,37.2008,37.1149,37.1517,11900.0
2005-07-08 12:55:00,60.51,60.51,60.44,60.44,14900.0,37.1394,37.1394,37.0965,37.0965,14900.0
2005-07-08 13:00:00,60.45,60.45,60.4,60.41,7400.0,37.1026,37.1026,37.0719,37.0781,7400.0
2005-07-08 13:05:00,60.42,60.42,60.34,60.41,34000.0,37.0842,37.0842,37.0351,37.0781,34000.0
2005-07-08 13:10:00,60.42,60.44,60.32,60.32,17100.0,37.0842,37.0965,37.0228,37.0228,17100.0
2005-07-08 13:15:00,60.31,60.35,60.29,60.3,12200.0,37.0167,37.0412,37.0044,37.0105,12200.0
2005-07-08 13:20:00,60.3,60.3,60.19,60.21,32600.0,37.0105,37.0105,36.943,36.9553,32600.0
2005-07-08 13:25:00,60.2,60.21,60.15,60.18,25900.0,36.9492,36.9553,36.9185,36.9369,25900.0
2005-07-08 13:30:00,60.17,60.21,60.16,60.2,18300.0,36.9307,36.9553,36.9246,36.9492,18300.0
2005-07-08 13:35:00,60.2,60.22,60.12,60.12,21500.0,36.9492,36.9614,36.9001,36.9001,21500.0
2005-07-08 13:40:00,60.13,60.14,60.1,60.11,20400.0,36.9062,36.9123,36.8878,36.8939,20400.0
2005-07-08 13:45:00,60.1,60.21,60.1,60.16,61200.0,36.8878,36.9553,36.8878,36.9246,61200.0
2005-07-08 13:50:00,60.17,60.18,60.15,60.16,15900.0,36.9307,36.9369,36.9185,36.9246,15900.0
2005-07-08 13:55:00,60.16,60.16,60.12,60.14,15700.0,36.9246,36.9246,36.9001,36.9123,15700.0
2005-07-08 14:00:00,60.14,60.17,60.12,60.17,23700.0,36.9123,36.9307,36.9001,36.9307,23700.0
2005-07-08 14:05:00,60.17,60.17,60.1,60.12,36400.0,36.9307,36.9307,36.8878,36.9001,36400.0
2005-07-08 14:10:00,60.13,60.15,60.12,60.13,9800.0,36.9062,36.9185,36.9001,36.9062,9800.0
2005-07-08 14:15:00,60.12,60.15,60.1,60.1,29000.0,36.9001,36.9185,36.8878,36.8878,29000.0
2005-07-08 14:20:00,60.11,60.13,60.1,60.11,26200.0,36.8939,36.9062,36.8878,36.8939,26200.0
2005-07-08 14:25:00,60.1,60.13,60.07,60.1,21400.0,36.8878,36.9062,36.8694,36.8878,21400.0
2005-07-08 14:30:00,60.09,60.1,60.01,60.06,39900.0,36.8816,36.8878,36.8325,36.8632,39900.0
2005-07-08 14:35:00,60.06,60.08,59.99,59.99,25300.0,36.8632,36.8755,36.8203,36.8203,25300.0
2005-07-08 14:40:00,60.0,60.01,59.97,60.0,21000.0,36.8264,36.8325,36.808,36.8264,21000.0
2005-07-08 14:45:00,60.01,60.1,60.01,60.09,19100.0,36.8325,36.8878,36.8325,36.8816,19100.0
2005-07-08 14:50:00,60.1,60.1,60.04,60.06,28800.0,36.8878,36.8878,36.851,36.8632,28800.0
2005-07-08 14:55:00,60.06,60.1,60.06,60.1,9100.0,36.8632,36.8878,36.8632,36.8878,9100.0
2005-07-08 15:00:00,60.11,60.13,60.08,60.11,17300.0,36.8939,36.9062,36.8755,36.8939,17300.0
2005-07-08 15:05:00,60.11,60.14,60.08,60.08,10000.0,36.8939,36.9123,36.8755,36.8755,10000.0
2005-07-08 15:10:00,60.08,60.11,60.08,60.09,26100.0,36.8755,36.8939,36.8755,36.8816,26100.0
2005-07-08 15:15:00,60.08,60.09,60.06,60.08,30900.0,36.8755,36.8816,36.8632,36.8755,30900.0
2005-07-08 15:20:00,60.08,60.1,60.06,60.1,30600.0,36.8755,36.8878,36.8632,36.8878,30600.0
2005-07-08 15:25:00,60.09,60.14,60.07,60.11,88700.0,36.8816,36.9123,36.8694,36.8939,88700.0
2005-07-08 15:30:00,60.11,60.13,60.11,60.11,59300.0,36.8939,36.9062,36.8939,36.8939,59300.0
2005-07-08 15:35:00,60.12,60.15,60.1,60.13,88800.0,36.9001,36.9185,36.8878,36.9062,88800.0
2005-07-08 15:40:00,60.15,60.19,60.14,60.16,39400.0,36.9185,36.943,36.9123,36.9246,39400.0
2005-07-08 15:45:00,60.17,60.19,60.14,60.16,43300.0,36.9307,36.943,36.9123,36.9246,43300.0
2005-07-08 15:50:00,60.16,60.19,60.15,60.18,20900.0,36.9246,36.943,36.9185,36.9369,20900.0
2005-07-08 15:55:00,60.19,60.19,60.15,60.15,33100.0,36.943,36.943,36.9185,36.9185,33100.0
2005-07-11 09:30:00,60.5,60.55,60.42,60.54,77700.0,37.1333,37.164,37.0842,37.1578,77700.0
2005-07-11 09:35:00,60.54,60.68,60.54,60.68,43300.0,37.1578,37.2438,37.1578,37.2438,43300.0
2005-07-11 09:40:00,60.68,60.69,60.5,60.69,47900.0,37.2438,37.2499,37.1333,37.2499,47900.0
2005-07-11 09:45:00,60.69,60.81,60.65,60.74,53100.0,37.2499,37.3236,37.2254,37.2806,53100.0
2005-07-11 09:50:00,60.74,60.75,60.54,60.61,37400.0,37.2806,37.2867,37.1578,37.2008,37400.0
2005-07-11 09:55:00,60.62,60.67,60.57,60.59,21100.0,37.2069,37.2376,37.1763,37.1885,21100.0
2005-07-11 10:00:00,60.59,60.59,60.47,60.56,26500.0,37.1885,37.1885,37.1149,37.1701,26500.0
2005-07-11 10:05:00,60.56,60.61,60.56,60.6,20300.0,37.1701,37.2008,37.1701,37.1947,20300.0
2005-07-11 10:10:00,60.6,60.86,60.6,60.65,44300.0,37.1947,37.3542,37.1947,37.2254,44300.0
2005-07-11 10:15:00,60.65,60.79,60.65,60.75,27300.0,37.2254,37.3113,37.2254,37.2867,27300.0
2005-07-11 10:20:00,60.76,60.76,60.71,60.73,20900.0,37.2929,37.2929,37.2622,37.2745,20900.0
2005-07-11 10:25:00,60.72,60.78,60.72,60.76,6000.0,37.2683,37.3051,37.2683,37.2929,6000.0
2005-07-11 10:30:00,60.74,60.75,60.7,60.7,12400.0,37.2806,37.2867,37.256,37.256,12400.0
2005-07-11 10:35:00,60.72,60.78,60.7,60.71,30600.0,37.2683,37.3051,37.256,37.2622,30600.0
2005-07-11 10:40:00,60.71,60.76,60.66,60.75,22000.0,37.2622,37.2929,37.2315,37.2867,22000.0
2005-07-11 10:45:00,60.72,60.86,60.69,60.85,26900.0,37.2683,37.3542,37.2499,37.3481,26900.0
2005-07-11 10:50:00,60.86,60.89,60.83,60.84,27400.0,37.3542,37.3727,37.3358,37.342,27400.0
2005-07-11 10:55:00,60.83,60.9,60.83,60.85,22100.0,37.3358,37.3788,37.3358,37.3481,22100.0
2005-07-11 11:00:00,60.85,60.89,60.82,60.85,10200.0,37.3481,37.3727,37.3297,37.3481,10200.0
2005-07-11 11:05:00,60.85,60.88,60.84,60.86,7700.0,37.3481,37.3665,37.342,37.3542,7700.0
2005-07-11 11:10:00,60.86,61.0,60.86,61.0,15500.0,37.3542,37.4402,37.3542,37.4402,15500.0
2005-07-11 11:15:00,61.0,61.04,60.99,61.04,22700.0,37.4402,37.4647,37.434,37.4647,22700.0
2005-07-11 11:20:00,61.04,61.04,61.0,61.0,26400.0,37.4647,37.4647,37.4402,37.4402,26400.0
2005-07-11 11:25:00,61.0,61.03,61.0,61.02,7400.0,37.4402,37.4586,37.4402,37.4525,7400.0
2005-07-11 11:30:00,61.01,61.02,60.95,60.96,18600.0,37.4463,37.4525,37.4095,37.4156,18600.0
2005-07-11 11:35:00,60.96,60.98,60.95,60.95,10800.0,37.4156,37.4279,37.4095,37.4095,10800.0
2005-07-11 11:40:00,60.95,60.95,60.88,60.91,32900.0,37.4095,37.4095,37.3665,37.3849,32900.0
2005-07-11 11:45:00,60.9,60.93,60.86,60.9,15400.0,37.3788,37.3972,37.3542,37.3788,15400.0
2005-07-11 11:50:00,60.89,60.91,60.88,60.9,10200.0,37.3727,37.3849,37.3665,37.3788,10200.0
2005-07-11 11:55:00,60.9,60.94,60.89,60.91,12700.0,37.3788,37.4034,37.3727,37.3849,12700.0
2005-07-11 12:00:00,60.93,60.94,60.92,60.92,8700.0,37.3972,37.4034,37.3911,37.3911,8700.0
2005-07-11 12:05:00,60.93,60.93,60.9,60.93,10100.0,37.3972,37.3972,37.3788,37.3972,10100.0
2005-07-11 12:10:00,60.93,60.94,60.9,60.93,13800.0,37.3972,37.4034,37.3788,37.3972,13800.0
2005-07-11 12:15:00,60.94,60.94,60.91,60.92,5200.0,37.4034,37.4034,37.3849,37.3911,5200.0
2005-07-11 12:20:00,60.92,60.94,60.92,60.93,10500.0,37.3911,37.4034,37.3911,37.3972,10500.0
2005-07-11 12:25:00,60.93,60.95,60.9,60.9,18200.0,37.3972,37.4095,37.3788,37.3788,18200.0
2005-07-11 12:30:00,60.9,60.92,60.88,60.9,11400.0,37.3788,37.3911,37.3665,37.3788,11400.0
2005-07-11 12:35:00,60.9,60.9,60.86,60.87,20900.0,37.3788,37.3788,37.3542,37.3604,20900.0
2005-07-11 12:40:00,60.87,60.87,60.83,60.83,10300.0,37.3604,37.3604,37.3358,37.3358,10300.0
2005-07-11 12:45:00,60.82,60.87,60.81,60.86,12300.0,37.3297,37.3604,37.3236,37.3542,12300.0
2005-07-11 12:50:00,60.85,60.89,60.84,60.86,17000.0,37.3481,37.3727,37.342,37.3542,17000.0
2005-07-11 12:55:00,60.86,60.87,60.77,60.8,15400.0,37.3542,37.3604,37.299,37.3174,15400.0
2005-07-11 13:00:00,60.8,60.82,60.79,60.79,18800.0,37.3174,37.3297,37.3113,37.3113,18800.0
2005-07-11 13:05:00,60.78,60.78,60.75,60.78,7400.0,37.3051,37.3051,37.2867,37.3051,7400.0
2005-07-11 13:10:00,60.78,60.79,60.75,60.75,16900.0,37.3051,37.3113,37.2867,37.2867,16900.0
2005-07-11 13:15:00,60.75,60.76,60.74,60.76,7200.0,37.2867,37.2929,37.2806,37.2929,7200.0
2005-07-11 13:20:00,60.77,60.77,60.74,60.74,13700.0,37.299,37.299,37.2806,37.2806,13700.0
2005-07-11 13:25:00,60.74,60.74,60.72,60.72,5200.0,37.2806,37.2806,37.2683,37.2683,5200.0
2005-07-11 13:30:00,60.72,60.77,60.72,60.77,6100.0,37.2683,37.299,37.2683,37.299,6100.0
2005-07-11 13:35:00,60.77,60.81,60.77,60.81,4500.0,37.299,37.3236,37.299,37.3236,4500.0
2005-07-11 13:40:00,60.79,60.8,60.78,60.79,4300.0,37.3113,37.3174,37.3051,37.3113,4300.0
2005-07-11 13:45:00,60.79,60.82,60.79,60.8,14600.0,37.3113,37.3297,37.3113,37.3174,14600.0
2005-07-11 13:50:00,60.8,60.83,60.8,60.81,27000.0,37.3174,37.3358,37.3174,37.3236,27000.0
2005-07-11 13:55:00,60.82,60.87,60.81,60.87,51200.0,37.3297,37.3604,37.3236,37.3604,51200.0
2005-07-11 14:00:00,60.87,60.88,60.85,60.85,9100.0,37.3604,37.3665,37.3481,37.3481,9100.0
2005-07-11 14:05:00,60.86,60.9,60.86,60.88,44100.0,37.3542,37.3788,37.3542,37.3665,44100.0
2005-07-11 14:10:00,60.89,60.9,60.82,60.84,11800.0,37.3727,37.3788,37.3297,37.342,11800.0
2005-07-11 14:15:00,60.84,60.85,60.8,60.8,5100.0,37.342,37.3481,37.3174,37.3174,5100.0
2005-07-11 14:20:00,60.8,60.8,60.76,60.77,9900.0,37.3174,37.3174,37.2929,37.299,9900.0
2005-07-11 14:25:00,60.77,60.77,60.72,60.75,31400.0,37.299,37.299,37.2683,37.2867,31400.0
2005-07-11 14:30:00,60.75,60.77,60.72,60.74,14100.0,37.2867,37.299,37.2683,37.2806,14100.0
2005-07-11 14:35:00,60.74,60.82,60.72,60.82,24800.0,37.2806,37.3297,37.2683,37.3297,24800.0
2005-07-11 14:40:00,60.81,60.82,60.79,60.81,9700.0,37.3236,37.3297,37.3113,37.3236,9700.0
2005-07-11 14:45:00,60.8,60.82,60.7,60.71,43500.0,37.3174,37.3297,37.256,37.2622,43500.0
2005-07-11 14:50:00,60.71,60.73,60.64,60.72,21100.0,37.2622,37.2745,37.2192,37.2683,21100.0
2005-07-11 14:55:00,60.71,60.74,60.7,60.7,10700.0,37.2622,37.2806,37.256,37.256,10700.0
2005-07-11 15:00:00,60.7,60.72,60.68,60.69,29100.0,37.256,37.2683,37.2438,37.2499,29100.0
2005-07-11 15:05:00,60.69,60.71,60.65,60.68,10900.0,37.2499,37.2622,37.2254,37.2438,10900.0
2005-07-11 15:10:00,60.68,60.72,60.68,60.72,13100.0,37.2438,37.2683,37.2438,37.2683,13100.0
2005-07-11 15:15:00,60.73,60.74,60.66,60.66,12900.0,37.2745,37.2806,37.2315,37.2315,12900.0
2005-07-11 15:20:00,60.66,60.71,60.66,60.7,37800.0,37.2315,37.2622,37.2315,37.256,37800.0
2005-07-11 15:25:00,60.69,60.71,60.67,60.69,12600.0,37.2499,37.2622,37.2376,37.2499,12600.0
2005-07-11 15:30:00,60.69,60.72,60.69,60.7,49100.0,37.2499,37.2683,37.2499,37.256,49100.0
2005-07-11 15:35:00,60.7,60.7,60.67,60.7,9000.0,37.256,37.256,37.2376,37.256,9000.0
2005-07-11 15:40:00,60.7,60.7,60.65,60.65,53900.0,37.256,37.256,37.2254,37.2254,53900.0
2005-07-11 15:45:00,60.66,60.68,60.65,60.68,21200.0,37.2315,37.2438,37.2254,37.2438,21200.0
2005-07-11 15:50:00,60.68,60.7,60.66,60.67,25000.0,37.2438,37.256,37.2315,37.2376,25000.0
2005-07-11 15:55:00,60.68,60.68,60.64,60.65,77000.0,37.2438,37.2438,37.2192,37.2254,77000.0
2005-07-12 09:30:00,60.8,60.82,60.7,60.73,62400.0,37.3174,37.3297,37.256,37.2745,62400.0
2005-07-12 09:35:00,60.73,60.85,60.71,60.78,21600.0,37.2745,37.3481,37.2622,37.3051,21600.0
2005-07-12 09:40:00,60.76,60.8,60.72,60.73,16500.0,37.2929,37.3174,37.2683,37.2745,16500.0
2005-07-12 09:45:00,60.72,60.8,60.72,60.76,21600.0,37.2683,37.3174,37.2683,37.2929,21600.0
2005-07-12 09:50:00,60.77,60.8,60.76,60.79,34600.0,37.299,37.3174,37.2929,37.3113,34600.0
2005-07-12 09:55:00,60.79,60.9,60.79,60.9,34000.0,37.3113,37.3788,37.3113,37.3788,34000.0
2005-07-12 10:00:00,60.9,60.9,60.77,60.77,14400.0,37.3788,37.3788,37.299,37.299,14400.0
2005-07-12 10:05:00,60.77,60.79,60.71,60.72,13300.0,37.299,37.3113,37.2622,37.2683,13300.0
2005-07-12 10:10:00,60.75,60.8,60.74,60.8,33500.0,37.2867,37.3174,37.2806,37.3174,33500.0
2005-07-12 10:15:00,60.81,60.85,60.78,60.79,26000.0,37.3236,37.3481,37.3051,37.3113,26000.0
2005-07-12 10:20:00,60.79,60.8,60.74,60.8,16600.0,37.3113,37.3174,37.2806,37.3174,16600.0
2005-07-12 10:25:00,60.8,60.8,60.7,60.71,14400.0,37.3174,37.3174,37.256,37.2622,14400.0
2005-07-12 10:30:00,60.71,60.73,60.65,60.65,26000.0,37.2622,37.2745,37.2254,37.2254,26000.0
2005-07-12 10:35:00,60.65,60.66,60.5,60.51,18300.0,37.2254,37.2315,37.1333,37.1394,18300.0
2005-07-12 10:40:00,60.54,60.57,60.53,60.55,22500.0,37.1578,37.1763,37.1517,37.164,22500.0
2005-07-12 10:45:00,60.55,60.64,60.55,60.62,19000.0,37.164,37.2192,37.164,37.2069,19000.0
2005-07-12 10:50:00,60.62,60.8,60.62,60.8,26800.0,37.2069,37.3174,37.2069,37.3174,26800.0
2005-07-12 10:55:00,60.8,60.85,60.8,60.85,35900.0,37.3174,37.3481,37.3174,37.3481,35900.0
2005-07-12 11:00:00,60.85,60.87,60.76,60.77,50300.0,37.3481,37.3604,37.2929,37.299,50300.0
2005-07-12 11:05:00,60.76,60.78,60.72,60.77,17900.0,37.2929,37.3051,37.2683,37.299,17900.0
2005-07-12 11:10:00,60.76,60.78,60.73,60.77,23300.0,37.2929,37.3051,37.2745,37.299,23300.0
2005-07-12 11:15:00,60.76,60.8,60.72,60.75,13800.0,37.2929,37.3174,37.2683,37.2867,13800.0
2005-07-12 11:20:00,60.75,60.82,60.75,60.79,32200.0,37.2867,37.3297,37.2867,37.3113,32200.0
2005-07-12 11:25:00,60.79,60.79,60.71,60.74,22800.0,37.3113,37.3113,37.2622,37.2806,22800.0
2005-07-12 11:30:00,60.74,60.79,60.74,60.78,37400.0,37.2806,37.3113,37.2806,37.3051,37400.0
2005-07-12 11:35:00,60.77,60.82,60.77,60.81,33500.0,37.299,37.3297,37.299,37.3236,33500.0
2005-07-12 11:40:00,60.82,60.83,60.81,60.81,18700.0,37.3297,37.3358,37.3236,37.3236,18700.0
2005-07-12 11:45:00,60.81,60.81,60.79,60.81,31100.0,37.3236,37.3236,37.3113,37.3236,31100.0
2005-07-12 11:50:00,60.83,60.9,60.82,60.87,15600.0,37.3358,37.3788,37.3297,37.3604,15600.0
2005-07-12 11:55:00,60.87,60.89,60.8,60.82,18600.0,37.3604,37.3727,37.3174,37.3297,18600.0
2005-07-12 12:00:00,60.8,60.89,60.8,60.89,18500.0,37.3174,37.3727,37.3174,37.3727,18500.0
2005-07-12 12:05:00,60.89,60.89,60.84,60.85,10200.0,37.3727,37.3727,37.342,37.3481,10200.0
2005-07-12 12:10:00,60.85,60.87,60.83,60.84,33300.0,37.3481,37.3604,37.3358,37.342,33300.0
2005-07-12 12:15:00,60.84,60.86,60.79,60.85,9300.0,37.342,37.3542,37.3113,37.3481,9300.0
2005-07-12 12:20:00,60.85,60.92,60.85,60.92,31100.0,37.3481,37.3911,37.3481,37.3911,31100.0
2005-07-12 12:25:00,60.92,60.94,60.92,60.94,12900.0,37.3911,37.4034,37.3911,37.4034,12900.0
2005-07-12 12:30:00,60.93,60.95,60.92,60.92,4900.0,37.3972,37.4095,37.3911,37.3911,4900.0
2005-07-12 12:35:00,60.93,60.93,60.91,60.93,6500.0,37.3972,37.3972,37.3849,37.3972,6500.0
2005-07-12 12:40:00,60.93,60.94,60.87,60.91,19300.0,37.3972,37.4034,37.3604,37.3849,19300.0
2005-07-12 12:45:00,60.91,60.92,60.91,60.91,4200.0,37.3849,37.3911,37.3849,37.3849,4200.0
2005-07-12 12:50:00,60.9,60.91,60.89,60.89,7500.0,37.3788,37.3849,37.3727,37.3727,7500.0
2005-07-12 12:55:00,60.89,60.89,60.87,60.89,5200.0,37.3727,37.3727,37.3604,37.3727,5200.0
2005-07-12 13:00:00,60.89,60.9,60.85,60.85,18700.0,37.3727,37.3788,37.3481,37.3481,18700.0
2005-07-12 13:05:00,60.88,60.9,60.83,60.89,13900.0,37.3665,37.3788,37.3358,37.3727,13900.0
2005-07-12 13:10:00,60.89,60.89,60.86,60.88,6000.0,37.3727,37.3727,37.3542,37.3665,6000.0
2005-07-12 13:15:00,60.86,60.9,60.86,60.9,5500.0,37.3542,37.3788,37.3542,37.3788,5500.0
2005-07-12 13:20:00,60.9,60.91,60.89,60.9,8300.0,37.3788,37.3849,37.3727,37.3788,8300.0
2005-07-12 13:25:00,60.9,60.93,60.87,60.9,48500.0,37.3788,37.3972,37.3604,37.3788,48500.0
2005-07-12 13:30:00,60.9,60.91,60.89,60.91,17400.0,37.3788,37.3849,37.3727,37.3849,17400.0
2005-07-12 13:35:00,60.92,60.94,60.89,60.89,22500.0,37.3911,37.4034,37.3727,37.3727,22500.0
2005-07-12 13:40:00,60.9,60.9,60.89,60.89,7600.0,37.3788,37.3788,37.3727,37.3727,7600.0
2005-07-12 13:45:00,60.89,60.9,60.89,60.9,6800.0,37.3727,37.3788,37.3727,37.3788,6800.0
2005-07-12 13:50:00,60.9,61.04,60.9,61.0,37500.0,37.3788,37.4647,37.3788,37.4402,37500.0
2005-07-12 13:55:00,61.01,61.08,61.01,61.03,36700.0,37.4463,37.4893,37.4463,37.4586,36700.0
2005-07-12 14:00:00,61.01,61.05,61.01,61.02,23800.0,37.4463,37.4709,37.4463,37.4525,23800.0
2005-07-12 14:05:00,61.03,61.05,61.01,61.03,9400.0,37.4586,37.4709,37.4463,37.4586,9400.0
2005-07-12 14:10:00,61.03,61.08,61.02,61.08,15900.0,37.4586,37.4893,37.4525,37.4893,15900.0
2005-07-12 14:15:00,61.08,61.12,61.07,61.12,29400.0,37.4893,37.5138,37.4831,37.5138,29400.0
2005-07-12 14:20:00,61.11,61.14,61.1,61.14,22200.0,37.5077,37.5261,37.5016,37.5261,22200.0
2005-07-12 14:25:00,61.14,61.18,61.13,61.13,23300.0,37.5261,37.5507,37.52,37.52,23300.0
2005-07-12 14:30:00,61.13,61.18,61.12,61.16,48900.0,37.52,37.5507,37.5138,37.5384,48900.0
2005-07-12 14:35:00,61.15,61.15,61.11,61.13,11900.0,37.5322,37.5322,37.5077,37.52,11900.0
2005-07-12 14:40:00,61.13,61.18,61.13,61.18,22900.0,37.52,37.5507,37.52,37.5507,22900.0
2005-07-12 14:45:00,61.18,61.23,61.17,61.23,41400.0,37.5507,37.5813,37.5445,37.5813,41400.0
2005-07-12 14:50:00,61.23,61.27,61.22,61.25,29700.0,37.5813,37.6059,37.5752,37.5936,29700.0
2005-07-12 14:55:00,61.26,61.26,61.21,61.22,31600.0,37.5998,37.5998,37.5691,37.5752,31600.0
2005-07-12 15:00:00,61.22,61.33,61.22,61.27,44800.0,37.5752,37.6427,37.5752,37.6059,44800.0
2005-07-12 15:05:00,61.27,61.42,61.24,61.37,45300.0,37.6059,37.698,37.5875,37.6673,45300.0
2005-07-12 15:10:00,61.38,61.45,61.37,61.42,33700.0,37.6734,37.7164,37.6673,37.698,33700.0
2005-07-12 15:15:00,61.43,61.43,61.41,61.42,19500.0,37.7041,37.7041,37.6918,37.698,19500.0
2005-07-12 15:20:00,61.42,61.46,61.41,61.42,58000.0,37.698,37.7225,37.6918,37.698,58000.0
2005-07-12 15:25:00,61.42,61.44,61.4,61.42,35100.0,37.698,37.7102,37.6857,37.698,35100.0
2005-07-12 15:30:00,61.43,61.44,61.38,61.4,39900.0,37.7041,37.7102,37.6734,37.6857,39900.0
2005-07-12 15:35:00,61.4,61.42,61.37,61.41,38800.0,37.6857,37.698,37.6673,37.6918,38800.0
2005-07-12 15:40:00,61.41,61.42,61.2,61.23,95300.0,37.6918,37.698,37.5629,37.5813,95300.0
2005-07-12 15:45:00,61.23,61.36,61.23,61.36,82600.0,37.5813,37.6611,37.5813,37.6611,82600.0
2005-07-12 15:50:00,61.35,61.38,61.3,61.33,47800.0,37.655,37.6734,37.6243,37.6427,47800.0
2005-07-12 15:55:00,61.33,61.34,61.29,61.34,48700.0,37.6427,37.6489,37.6182,37.6489,48700.0
2005-07-13 09:30:00,61.13,61.18,61.11,61.11,59600.0,37.52,37.5507,37.5077,37.5077,59600.0
2005-07-13 09:35:00,61.13,61.21,61.1,61.2,34900.0,37.52,37.5691,37.5016,37.5629,34900.0
2005-07-13 09:40:00,61.21,61.25,61.04,61.23,36000.0,37.5691,37.5936,37.4647,37.5813,36000.0
2005-07-13 09:45:00,61.23,61.3,61.2,61.21,40500.0,37.5813,37.6243,37.5629,37.5691,40500.0
2005-07-13 09:50:00,61.21,61.23,61.2,61.21,30600.0,37.5691,37.5813,37.5629,37.5691,30600.0
2005-07-13 09:55:00,61.22,61.42,61.2,61.4,62900.0,37.5752,37.698,37.5629,37.6857,62900.0
2005-07-13 10:00:00,61.4,61.42,61.38,61.39,58400.0,37.6857,37.698,37.6734,37.6795,58400.0
2005-07-13 10:05:00,61.4,61.43,61.27,61.27,50600.0,37.6857,37.7041,37.6059,37.6059,50600.0
2005-07-13 10:10:00,61.26,61.29,61.24,61.29,22200.0,37.5998,37.6182,37.5875,37.6182,22200.0
2005-07-13 10:15:00,61.3,61.4,61.29,61.37,60500.0,37.6243,37.6857,37.6182,37.6673,60500.0
2005-07-13 10:20:00,61.36,61.38,61.22,61.25,62000.0,37.6611,37.6734,37.5752,37.5936,62000.0
2005-07-13 10:25:00,61.25,61.31,61.25,61.28,22900.0,37.5936,37.6304,37.5936,37.612,22900.0
2005-07-13 10:30:00,61.28,61.36,61.28,61.32,77700.0,37.612,37.6611,37.612,37.6366,77700.0
2005-07-13 10:35:00,61.32,61.42,61.29,61.29,76200.0,37.6366,37.698,37.6182,37.6182,76200.0
2005-07-13 10:40:00,61.28,61.28,61.1,61.11,36200.0,37.612,37.612,37.5016,37.5077,36200.0
2005-07-13 10:45:00,61.1,61.11,61.1,61.11,63700.0,37.5016,37.5077,37.5016,37.5077,63700.0
2005-07-13 10:50:00,61.11,61.2,61.11,61.12,60500.0,37.5077,37.5629,37.5077,37.5138,60500.0
2005-07-13 10:55:00,61.12,61.15,61.11,61.14,36600.0,37.5138,37.5322,37.5077,37.5261,36600.0
2005-07-13 11:00:00,61.14,61.27,61.14,61.15,50100.0,37.5261,37.6059,37.5261,37.5322,50100.0
2005-07-13 11:05:00,61.14,61.14,61.05,61.08,27400.0,37.5261,37.5261,37.4709,37.4893,27400.0
2005-07-13 11:10:00,61.08,61.13,61.06,61.12,36200.0,37.4893,37.52,37.477,37.5138,36200.0
2005-07-13 11:15:00,61.12,61.12,61.08,61.09,20900.0,37.5138,37.5138,37.4893,37.4954,20900.0
2005-07-13 11:20:00,61.09,61.14,61.09,61.14,17300.0,37.4954,37.5261,37.4954,37.5261,17300.0
2005-07-13 11:25:00,61.15,61.29,61.15,61.28,42500.0,37.5322,37.6182,37.5322,37.612,42500.0
2005-07-13 11:30:00,61.28,61.39,61.27,61.39,42800.0,37.612,37.6795,37.6059,37.6795,42800.0
2005-07-13 11:35:00,61.38,61.38,61.24,61.24,25300.0,37.6734,37.6734,37.5875,37.5875,25300.0
2005-07-13 11:40:00,61.24,61.25,61.21,61.21,18300.0,37.5875,37.5936,37.5691,37.5691,18300.0
2005-07-13 11:45:00,61.21,61.22,61.15,61.15,9700.0,37.5691,37.5752,37.5322,37.5322,9700.0
2005-07-13 11:50:00,61.15,61.17,61.15,61.16,20700.0,37.5322,37.5445,37.5322,37.5384,20700.0
2005-07-13 11:55:00,61.17,61.18,61.16,61.17,18500.0,37.5445,37.5507,37.5384,37.5445,18500.0
2005-07-13 12:00:00,61.17,61.24,61.17,61.22,16900.0,37.5445,37.5875,37.5445,37.5752,16900.0
2005-07-13 12:05:00,61.22,61.23,61.21,61.21,12600.0,37.5752,37.5813,37.5691,37.5691,12600.0
2005-07-13 12:10:00,61.21,61.24,61.21,61.23,13400.0,37.5691,37.5875,37.5691,37.5813,13400.0
2005-07-13 12:15:00,61.23,61.28,61.23,61.25,13400.0,37.5813,37.612,37.5813,37.5936,13400.0
2005-07-13 12:20:00,61.25,61.27,61.23,61.23,16800.0,37.5936,37.6059,37.5813,37.5813,16800.0
2005-07-13 12:25:00,61.22,61.24,61.2,61.24,17700.0,37.5752,37.5875,37.5629,37.5875,17700.0
2005-07-13 12:30:00,61.24,61.24,61.21,61.21,13800.0,37.5875,37.5875,37.5691,37.5691,13800.0
2005-07-13 12:35:00,61.21,61.26,61.2,61.25,25000.0,37.5691,37.5998,37.5629,37.5936,25000.0
2005-07-13 12:40:00,61.25,61.26,61.18,61.18,49500.0,37.5936,37.5998,37.5507,37.5507,49500.0
2005-07-13 12:45:00,61.18,61.2,61.15,61.15,14800.0,37.5507,37.5629,37.5322,37.5322,14800.0
2005-07-13 12:50:00,61.17,61.17,61.08,61.09,22600.0,37.5445,37.5445,37.4893,37.4954,22600.0
2005-07-13 12:55:00,61.09,61.1,61.08,61.08,19900.0,37.4954,37.5016,37.4893,37.4893,19900.0
2005-07-13 13:00:00,61.08,61.12,61.08,61.1,15800.0,37.4893,37.5138,37.4893,37.5016,15800.0
2005-07-13 13:05:00,61.11,61.12,61.11,61.11,14000.0,37.5077,37.5138,37.5077,37.5077,14000.0
2005-07-13 13:10:00,61.11,61.12,61.07,61.07,20400.0,37.5077,37.5138,37.4831,37.4831,20400.0
2005-07-13 13:15:00,61.07,61.07,61.02,61.02,14400.0,37.4831,37.4831,37.4525,37.4525,14400.0
2005-07-13 13:20:00,61.02,61.05,61.02,61.04,12800.0,37.4525,37.4709,37.4525,37.4647,12800.0
2005-07-13 13:25:00,61.05,61.1,61.04,61.09,14700.0,37.4709,37.5016,37.4647,37.4954,14700.0
2005-07-13 13:30:00,61.1,61.2,61.1,61.2,53100.0,37.5016,37.5629,37.5016,37.5629,53100.0
2005-07-13 13:35:00,61.19,61.19,61.14,61.14,13000.0,37.5568,37.5568,37.5261,37.5261,13000.0
2005-07-13 13:40:00,61.13,61.13,61.05,61.05,16100.0,37.52,37.52,37.4709,37.4709,16100.0
2005-07-13 13:45:00,61.06,61.06,60.98,61.0,19500.0,37.477,37.477,37.4279,37.4402,19500.0
2005-07-13 13:50:00,61.0,61.05,60.99,61.05,22600.0,37.4402,37.4709,37.434,37.4709,22600.0
2005-07-13 13:55:00,61.04,61.09,61.03,61.09,13800.0,37.4647,37.4954,37.4586,37.4954,13800.0
2005-07-13 14:00:00,61.08,61.14,61.08,61.11,24100.0,37.4893,37.5261,37.4893,37.5077,24100.0
2005-07-13 14:05:00,61.09,61.09,61.01,61.04,23300.0,37.4954,37.4954,37.4463,37.4647,23300.0
2005-07-13 14:10:00,61.02,61.06,61.0,61.06,15800.0,37.4525,37.477,37.4402,37.477,15800.0
2005-07-13 14:15:00,61.06,61.13,61.05,61.07,16500.0,37.477,37.52,37.4709,37.4831,16500.0
2005-07-13 14:20:00,61.07,61.07,61.02,61.02,16900.0,37.4831,37.4831,37.4525,37.4525,16900.0
2005-07-13 14:25:00,61.01,61.05,60.95,61.0,35700.0,37.4463,37.4709,37.4095,37.4402,35700.0
2005-07-13 14:30:00,61.04,61.08,61.02,61.08,23800.0,37.4647,37.4893,37.4525,37.4893,23800.0
2005-07-13 14:35:00,61.08,61.09,61.01,61.02,26500.0,37.4893,37.4954,37.4463,37.4525,26500.0
2005-07-13 14:40:00,61.03,61.09,61.01,61.02,16700.0,37.4586,37.4954,37.4463,37.4525,16700.0
2005-07-13 14:45:00,61.01,61.05,60.99,61.05,22400.0,37.4463,37.4709,37.434,37.4709,22400.0
2005-07-13 14:50:00,61.05,61.05,60.92,60.92,21200.0,37.4709,37.4709,37.3911,37.3911,21200.0
2005-07-13 14:55:00,60.93,60.93,60.85,60.93,34000.0,37.3972,37.3972,37.3481,37.3972,34000.0
2005-07-13 15:00:00,60.92,61.0,60.92,61.0,56800.0,37.3911,37.4402,37.3911,37.4402,56800.0
2005-07-13 15:05:00,60.97,60.99,60.89,60.93,34100.0,37.4218,37.434,37.3727,37.3972,34100.0
2005-07-13 15:10:00,60.95,60.99,60.95,60.96,16400.0,37.4095,37.434,37.4095,37.4156,16400.0
2005-07-13 15:15:00,60.95,61.06,60.92,61.06,26900.0,37.4095,37.477,37.3911,37.477,26900.0
2005-07-13 15:20:00,61.05,61.06,61.0,61.01,18500.0,37.4709,37.477,37.4402,37.4463,18500.0
2005-07-13 15:25:00,61.01,61.02,60.98,61.01,20300.0,37.4463,37.4525,37.4279,37.4463,20300.0
2005-07-13 15:30:00,61.04,61.15,61.03,61.15,21800.0,37.4647,37.5322,37.4586,37.5322,21800.0
2005-07-13 15:35:00,61.14,61.15,61.11,61.15,17100.0,37.5261,37.5322,37.5077,37.5322,17100.0
2005-07-13 15:40:00,61.15,61.16,61.1,61.1,23600.0,37.5322,37.5384,37.5016,37.5016,23600.0
2005-07-13 15:45:00,61.1,61.13,61.1,61.11,13700.0,37.5016,37.52,37.5016,37.5077,13700.0
2005-07-13 15:50:00,61.11,61.11,61.05,61.05,20400.0,37.5077,37.5077,37.4709,37.4709,20400.0
2005-07-13 15:55:00,61.05,61.05,61.01,61.05,31800.0,37.4709,37.4709,37.4463,37.4709,31800.0
2005-07-14 09:30:00,61.03,61.06,61.02,61.05,76200.0,37.4586,37.477,37.4525,37.4709,76200.0
2005-07-14 09:35:00,61.06,61.5,61.06,61.5,31100.0,37.477,37.7471,37.477,37.7471,31100.0
2005-07-14 09:40:00,61.39,61.47,61.35,61.46,18500.0,37.6795,37.7287,37.655,37.7225,18500.0
2005-07-14 09:45:00,61.43,61.59,61.43,61.58,31700.0,37.7041,37.8023,37.7041,37.7962,31700.0
2005-07-14 09:50:00,61.58,61.58,61.42,61.42,36400.0,37.7962,37.7962,37.698,37.698,36400.0
2005-07-14 09:55:00,61.43,61.44,61.27,61.28,39100.0,37.7041,37.7102,37.6059,37.612,39100.0
2005-07-14 10:00:00,61.22,61.49,61.22,61.42,15800.0,37.5752,37.7409,37.5752,37.698,15800.0
2005-07-14 10:05:00,61.41,61.41,61.34,61.37,7700.0,37.6918,37.6918,37.6489,37.6673,7700.0
2005-07-14 10:10:00,61.37,61.41,61.33,61.35,13700.0,37.6673,37.6918,37.6427,37.655,13700.0
2005-07-14 10:15:00,61.35,61.42,61.29,61.41,16600.0,37.655,37.698,37.6182,37.6918,16600.0
2005-07-14 10:20:00,61.4,61.47,61.38,61.47,25400.0,37.6857,37.7287,37.6734,37.7287,25400.0
2005-07-14 10:25:00,61.47,61.49,61.44,61.47,37100.0,37.7287,37.7409,37.7102,37.7287,37100.0
2005-07-14 10:30:00,61.47,61.54,61.46,61.49,44000.0,37.7287,37.7716,37.7225,37.7409,44000.0
2005-07-14 10:35:00,61.5,61.52,61.44,61.49,26500.0,37.7471,37.7593,37.7102,37.7409,26500.0
2005-07-14 10:40:00,61.5,61.53,61.5,61.52,22200.0,37.7471,37.7655,37.7471,37.7593,22200.0
2005-07-14 10:45:00,61.52,61.56,61.52,61.53,26100.0,37.7593,37.7839,37.7593,37.7655,26100.0
2005-07-14 10:50:00,61.53,61.54,61.47,61.49,23900.0,37.7655,37.7716,37.7287,37.7409,23900.0
2005-07-14 10:55:00,61.49,61.5,61.45,61.47,38200.0,37.7409,37.7471,37.7164,37.7287,38200.0
2005-07-14 11:00:00,61.48,61.55,61.47,61.54,34800.0,37.7348,37.7778,37.7287,37.7716,34800.0
2005-07-14 11:05:00,61.54,61.54,61.44,61.54,31600.0,37.7716,37.7716,37.7102,37.7716,31600.0
2005-07-14 11:10:00,61.54,61.61,61.54,61.57,30600.0,37.7716,37.8146,37.7716,37.79,30600.0
2005-07-14 11:15:00,61.58,61.61,61.56,61.61,16200.0,37.7962,37.8146,37.7839,37.8146,16200.0
2005-07-14 11:20:00,61.61,61.61,61.48,61.49,28100.0,37.8146,37.8146,37.7348,37.7409,28100.0
2005-07-14 11:25:00,61.49,61.57,61.48,61.57,25500.0,37.7409,37.79,37.7348,37.79,25500.0
2005-07-14 11:30:00,61.54,61.55,61.48,61.52,20400.0,37.7716,37.7778,37.7348,37.7593,20400.0
2005-07-14 11:35:00,61.52,61.6,61.51,61.57,33600.0,37.7593,37.8084,37.7532,37.79,33600.0
2005-07-14 11:40:00,61.59,61.64,61.58,61.58,31400.0,37.8023,37.833,37.7962,37.7962,31400.0
2005-07-14 11:45:00,61.58,61.6,61.56,61.57,20800.0,37.7962,37.8084,37.7839,37.79,20800.0
2005-07-14 11:50:00,61.57,61.6,61.55,61.58,14000.0,37.79,37.8084,37.7778,37.7962,14000.0
2005-07-14 11:55:00,61.57,61.59,61.46,61.58,23400.0,37.79,37.8023,37.7225,37.7962,23400.0
2005-07-14 12:00:00,61.55,61.6,61.54,61.57,17800.0,37.7778,37.8084,37.7716,37.79,17800.0
2005-07-14 12:05:00,61.56,61.63,61.56,61.61,26200.0,37.7839,37.8269,37.7839,37.8146,26200.0
2005-07-14 12:10:00,61.6,61.74,61.59,61.7,80000.0,37.8084,37.8944,37.8023,37.8698,80000.0
2005-07-14 12:15:00,61.74,61.75,61.65,61.68,48500.0,37.8944,37.9005,37.8391,37.8575,48500.0
2005-07-14 12:20:00,61.68,61.69,61.64,61.69,13200.0,37.8575,37.8637,37.833,37.8637,13200.0
2005-07-14 12:25:00,61.67,61.69,61.61,61.61,6800.0,37.8514,37.8637,37.8146,37.8146,6800.0
2005-07-14 12:30:00,61.62,61.63,61.6,61.6,19000.0,37.8207,37.8269,37.8084,37.8084,19000.0
2005-07-14 12:35:00,61.6,61.61,61.52,61.53,9600.0,37.8084,37.8146,37.7593,37.7655,9600.0
2005-07-14 12:40:00,61.52,61.53,61.49,61.52,21600.0,37.7593,37.7655,37.7409,37.7593,21600.0
2005-07-14 12:45:00,61.51,61.52,61.48,61.48,14100.0,37.7532,37.7593,37.7348,37.7348,14100.0
2005-07-14 12:50:00,61.48,61.48,61.43,61.44,8300.0,37.7348,37.7348,37.7041,37.7102,8300.0
2005-07-14 12:55:00,61.44,61.44,61.4,61.42,10000.0,37.7102,37.7102,37.6857,37.698,10000.0
2005-07-14 13:00:00,61.42,61.47,61.41,61.47,12000.0,37.698,37.7287,37.6918,37.7287,12000.0
2005-07-14 13:05:00,61.46,61.49,61.46,61.49,5300.0,37.7225,37.7409,37.7225,37.7409,5300.0
2005-07-14 13:10:00,61.5,61.57,61.5,61.56,14400.0,37.7471,37.79,37.7471,37.7839,14400.0
2005-07-14 13:15:00,61.57,61.59,61.54,61.54,5200.0,37.79,37.8023,37.7716,37.7716,5200.0
2005-07-14 13:20:00,61.55,61.55,61.5,61.53,6800.0,37.7778,37.7778,37.7471,37.7655,6800.0
2005-07-14 13:25:00,61.5,61.51,61.45,61.48,8500.0,37.7471,37.7532,37.7164,37.7348,8500.0
2005-07-14 13:30:00,61.48,61.48,61.44,61.44,9300.0,37.7348,37.7348,37.7102,37.7102,9300.0
2005-07-14 13:35:00,61.44,61.45,61.4,61.42,6900.0,37.7102,37.7164,37.6857,37.698,6900.0
2005-07-14 13:40:00,61.41,61.41,61.39,61.39,7200.0,37.6918,37.6918,37.6795,37.6795,7200.0
2005-07-14 13:45:00,61.38,61.38,61.34,61.35,6600.0,37.6734,37.6734,37.6489,37.655,6600.0
2005-07-14 13:50:00,61.36,61.36,61.34,61.35,11700.0,37.6611,37.6611,37.6489,37.655,11700.0
2005-07-14 13:55:00,61.35,61.35,61.25,61.3,11000.0,37.655,37.655,37.5936,37.6243,11000.0
2005-07-14 14:00:00,61.3,61.38,61.3,61.38,26700.0,37.6243,37.6734,37.6243,37.6734,26700.0
2005-07-14 14:05:00,61.38,61.43,61.37,61.43,16600.0,37.6734,37.7041,37.6673,37.7041,16600.0
2005-07-14 14:10:00,61.43,61.43,61.4,61.43,10100.0,37.7041,37.7041,37.6857,37.7041,10100.0
2005-07-14 14:15:00,61.44,61.51,61.44,61.46,38400.0,37.7102,37.7532,37.7102,37.7225,38400.0
2005-07-14 14:20:00,61.47,61.48,61.46,61.48,4700.0,37.7287,37.7348,37.7225,37.7348,4700.0
2005-07-14 14:25:00,61.47,61.49,61.45,61.48,31600.0,37.7287,37.7409,37.7164,37.7348,31600.0
2005-07-14 14:30:00,61.5,61.52,61.49,61.52,18300.0,37.7471,37.7593,37.7409,37.7593,18300.0
2005-07-14 14:35:00,61.52,61.52,61.49,61.51,15100.0,37.7593,37.7593,37.7409,37.7532,15100.0
2005-07-14 14:40:00,61.5,61.54,61.5,61.54,11500.0,37.7471,37.7716,37.7471,37.7716,11500.0
2005-07-14 14:45:00,61.54,61.56,61.52,61.54,18700.0,37.7716,37.7839,37.7593,37.7716,18700.0
2005-07-14 14:50:00,61.54,61.55,61.53,61.54,21000.0,37.7716,37.7778,37.7655,37.7716,21000.0
2005-07-14 14:55:00,61.54,61.58,61.53,61.54,29900.0,37.7716,37.7962,37.7655,37.7716,29900.0
2005-07-14 15:00:00,61.56,61.57,61.52,61.52,23600.0,37.7839,37.79,37.7593,37.7593,23600.0
2005-07-14 15:05:00,61.52,61.58,61.52,61.57,21700.0,37.7593,37.7962,37.7593,37.79,21700.0
2005-07-14 15:10:00,61.57,61.58,61.54,61.54,25800.0,37.79,37.7962,37.7716,37.7716,25800.0
2005-07-14 15:15:00,61.54,61.55,61.5,61.51,15100.0,37.7716,37.7778,37.7471,37.7532,15100.0
2005-07-14 15:20:00,61.51,61.65,61.49,61.63,43600.0,37.7532,37.8391,37.7409,37.8269,43600.0
2005-07-14 15:25:00,61.61,61.69,61.61,61.69,36600.0,37.8146,37.8637,37.8146,37.8637,36600.0
2005-07-14 15:30:00,61.67,61.67,61.65,61.65,40200.0,37.8514,37.8514,37.8391,37.8391,40200.0
2005-07-14 15:35:00,61.65,61.66,61.64,61.65,39600.0,37.8391,37.8453,37.833,37.8391,39600.0
2005-07-14 15:40:00,61.65,61.67,61.64,61.64,54500.0,37.8391,37.8514,37.833,37.833,54500.0
2005-07-14 15:45:00,61.65,61.7,61.64,61.69,26800.0,37.8391,37.8698,37.833,37.8637,26800.0
2005-07-14 15:50:00,61.69,61.71,61.67,61.71,51200.0,37.8637,37.876,37.8514,37.876,51200.0
2005-07-14 15:55:00,61.71,61.73,61.64,61.64,87800.0,37.876,37.8882,37.833,37.833,87800.0
2005-07-15 09:30:00,61.75,61.75,61.7,61.71,471200.0,37.9005,37.9005,37.8698,37.876,471200.0
2005-07-15 09:35:00,61.71,61.75,61.56,61.65,27000.0,37.876,37.9005,37.7839,37.8391,27000.0
2005-07-15 09:40:00,61.64,61.72,61.64,61.71,12100.0,37.833,37.8821,37.833,37.876,12100.0
2005-07-15 09:45:00,61.7,61.8,61.7,61.72,94300.0,37.8698,37.9312,37.8698,37.8821,94300.0
2005-07-15 09:50:00,61.72,61.75,61.55,61.55,211000.0,37.8821,37.9005,37.7778,37.7778,211000.0
2005-07-15 09:55:00,61.57,61.58,61.51,61.53,14800.0,37.79,37.7962,37.7532,37.7655,14800.0
2005-07-15 10:00:00,61.53,61.8,61.52,61.62,45700.0,37.7655,37.9312,37.7593,37.8207,45700.0
2005-07-15 10:05:00,61.61,61.68,61.58,61.65,31100.0,37.8146,37.8575,37.7962,37.8391,31100.0
2005-07-15 10:10:00,61.65,61.65,61.57,61.61,9200.0,37.8391,37.8391,37.79,37.8146,9200.0
2005-07-15 10:15:00,61.63,61.68,61.58,61.68,15000.0,37.8269,37.8575,37.7962,37.8575,15000.0
2005-07-15 10:20:00,61.67,61.73,61.66,61.71,15300.0,37.8514,37.8882,37.8453,37.876,15300.0
2005-07-15 10:25:00,61.72,61.77,61.71,61.76,18400.0,37.8821,37.9128,37.876,37.9066,18400.0
2005-07-15 10:30:00,61.77,61.85,61.75,61.81,23500.0,37.9128,37.9619,37.9005,37.9373,23500.0
2005-07-15 10:35:00,61.81,61.96,61.79,61.88,31100.0,37.9373,38.0294,37.9251,37.9803,31100.0
2005-07-15 10:40:00,61.88,61.9,61.85,61.86,54000.0,37.9803,37.9926,37.9619,37.968,54000.0
2005-07-15 10:45:00,61.85,61.9,61.84,61.84,87500.0,37.9619,37.9926,37.9557,37.9557,87500.0
2005-07-15 10:50:00,61.84,61.86,61.8,61.83,23000.0,37.9557,37.968,37.9312,37.9496,23000.0
2005-07-15 10:55:00,61.87,61.87,61.79,61.8,9700.0,37.9742,37.9742,37.9251,37.9312,9700.0
2005-07-15 11:00:00,61.8,61.86,61.79,61.83,36000.0,37.9312,37.968,37.9251,37.9496,36000.0
2005-07-15 11:05:00,61.82,61.82,61.79,61.81,19400.0,37.9435,37.9435,37.9251,37.9373,19400.0
2005-07-15 11:10:00,61.8,61.83,61.75,61.77,41300.0,37.9312,37.9496,37.9005,37.9128,41300.0
2005-07-15 11:15:00,61.77,61.92,61.77,61.92,17200.0,37.9128,38.0048,37.9128,38.0048,17200.0
2005-07-15 11:20:00,61.93,61.93,61.88,61.92,6800.0,38.011,38.011,37.9803,38.0048,6800.0
2005-07-15 11:25:00,61.91,61.94,61.88,61.91,4500.0,37.9987,38.0171,37.9803,37.9987,4500.0
2005-07-15 11:30:00,61.91,61.92,61.88,61.89,10500.0,37.9987,38.0048,37.9803,37.9864,10500.0
2005-07-15 11:35:00,61.9,61.92,61.88,61.9,9900.0,37.9926,38.0048,37.9803,37.9926,9900.0
2005-07-15 11:40:00,61.89,61.9,61.86,61.86,6200.0,37.9864,37.9926,37.968,37.968,6200.0
2005-07-15 11:45:00,61.86,61.87,61.84,61.86,7400.0,37.968,37.9742,37.9557,37.968,7400.0
2005-07-15 11:50:00,61.85,61.87,61.84,61.84,12700.0,37.9619,37.9742,37.9557,37.9557,12700.0
2005-07-15 11:55:00,61.82,61.89,61.81,61.88,7400.0,37.9435,37.9864,37.9373,37.9803,7400.0
2005-07-15 12:00:00,61.88,61.95,61.84,61.84,22600.0,37.9803,38.0233,37.9557,37.9557,22600.0
2005-07-15 12:05:00,61.84,61.91,61.84,61.9,2900.0,37.9557,37.9987,37.9557,37.9926,2900.0
2005-07-15 12:10:00,61.9,61.92,61.88,61.89,273600.0,37.9926,38.0048,37.9803,37.9864,273600.0
2005-07-15 12:15:00,61.89,61.95,61.89,61.95,9700.0,37.9864,38.0233,37.9864,38.0233,9700.0
2005-07-15 12:20:00,61.95,61.96,61.9,61.9,13400.0,38.0233,38.0294,37.9926,37.9926,13400.0
2005-07-15 12:25:00,61.91,61.97,61.91,61.95,18100.0,37.9987,38.0355,37.9987,38.0233,18100.0
2005-07-15 12:30:00,61.96,61.98,61.95,61.97,7600.0,38.0294,38.0417,38.0233,38.0355,7600.0
2005-07-15 12:35:00,61.97,62.06,61.97,62.05,209600.0,38.0355,38.0908,38.0355,38.0846,209600.0
2005-07-15 12:40:00,62.05,62.1,62.05,62.1,25000.0,38.0846,38.1153,38.0846,38.1153,25000.0
2005-07-15 12:45:00,62.1,62.1,62.0,62.08,19300.0,38.1153,38.1153,38.054,38.1031,19300.0
2005-07-15 12:50:00,62.08,62.08,62.05,62.05,16900.0,38.1031,38.1031,38.0846,38.0846,16900.0
2005-07-15 12:55:00,62.06,62.06,62.03,62.05,4300.0,38.0908,38.0908,38.0724,38.0846,4300.0
2005-07-15 13:00:00,62.05,62.05,62.02,62.04,6600.0,38.0846,38.0846,38.0662,38.0785,6600.0
2005-07-15 13:05:00,62.04,62.05,62.02,62.04,6200.0,38.0785,38.0846,38.0662,38.0785,6200.0
2005-07-15 13:10:00,62.04,62.05,62.01,62.01,6500.0,38.0785,38.0846,38.0601,38.0601,6500.0
2005-07-15 13:15:00,62.02,62.03,62.0,62.03,8400.0,38.0662,38.0724,38.054,38.0724,8400.0
2005-07-15 13:20:00,62.04,62.06,62.03,62.06,6700.0,38.0785,38.0908,38.0724,38.0908,6700.0
2005-07-15 13:25:00,62.06,62.07,62.02,62.02,5900.0,38.0908,38.0969,38.0662,38.0662,5900.0
2005-07-15 13:30:00,62.02,62.02,62.0,62.02,14400.0,38.0662,38.0662,38.054,38.0662,14400.0
2005-07-15 13:35:00,62.02,62.03,61.99,61.99,9600.0,38.0662,38.0724,38.0478,38.0478,9600.0
2005-07-15 13:40:00,62.0,62.0,61.98,61.98,96900.0,38.054,38.054,38.0417,38.0417,96900.0
2005-07-15 13:45:00,61.98,61.98,61.94,61.95,10100.0,38.0417,38.0417,38.0171,38.0233,10100.0
2005-07-15 13:50:00,61.95,61.97,61.95,61.97,9200.0,38.0233,38.0355,38.0233,38.0355,9200.0
2005-07-15 13:55:00,61.97,61.97,61.92,61.93,23900.0,38.0355,38.0355,38.0048,38.011,23900.0
2005-07-15 14:00:00,61.93,61.93,61.89,61.92,7600.0,38.011,38.011,37.9864,38.0048,7600.0
2005-07-15 14:05:00,61.94,61.94,61.93,61.94,5900.0,38.0171,38.0171,38.011,38.0171,5900.0
2005-07-15 14:10:00,61.94,61.95,61.94,61.94,14100.0,38.0171,38.0233,38.0171,38.0171,14100.0
2005-07-15 14:15:00,61.94,62.02,61.93,62.01,20900.0,38.0171,38.0662,38.011,38.0601,20900.0
2005-07-15 14:20:00,62.02,62.05,62.01,62.05,22300.0,38.0662,38.0846,38.0601,38.0846,22300.0
2005-07-15 14:25:00,62.06,62.1,62.04,62.06,10100.0,38.0908,38.1153,38.0785,38.0908,10100.0
2005-07-15 14:30:00,62.06,62.06,62.02,62.03,12200.0,38.0908,38.0908,38.0662,38.0724,12200.0
2005-07-15 14:35:00,62.03,62.07,62.02,62.07,10100.0,38.0724,38.0969,38.0662,38.0969,10100.0
2005-07-15 14:40:00,62.08,62.09,62.06,62.06,21500.0,38.1031,38.1092,38.0908,38.0908,21500.0
2005-07-15 14:45:00,62.06,62.09,62.05,62.09,8700.0,38.0908,38.1092,38.0846,38.1092,8700.0
2005-07-15 14:50:00,62.11,62.2,62.11,62.15,12500.0,38.1215,38.1767,38.1215,38.146,12500.0
2005-07-15 14:55:00,62.17,62.34,62.16,62.29,25100.0,38.1583,38.2626,38.1522,38.2319,25100.0
2005-07-15 15:00:00,62.3,62.34,62.23,62.24,24500.0,38.2381,38.2626,38.1951,38.2013,24500.0
2005-07-15 15:05:00,62.24,62.29,62.23,62.29,14300.0,38.2013,38.2319,38.1951,38.2319,14300.0
2005-07-15 15:10:00,62.29,62.3,62.24,62.26,18800.0,38.2319,38.2381,38.2013,38.2135,18800.0
2005-07-15 15:15:00,62.25,62.25,62.19,62.23,13700.0,38.2074,38.2074,38.1706,38.1951,13700.0
2005-07-15 15:20:00,62.23,62.25,62.22,62.23,9600.0,38.1951,38.2074,38.189,38.1951,9600.0
2005-07-15 15:25:00,62.22,62.27,62.21,62.24,27200.0,38.189,38.2197,38.1828,38.2013,27200.0
2005-07-15 15:30:00,62.24,62.25,62.23,62.24,30700.0,38.2013,38.2074,38.1951,38.2013,30700.0
2005-07-15 15:35:00,62.24,62.24,62.21,62.22,20500.0,38.2013,38.2013,38.1828,38.189,20500.0
2005-07-15 15:40:00,62.23,62.24,62.21,62.21,19900.0,38.1951,38.2013,38.1828,38.1828,19900.0
2005-07-15 15:45:00,62.21,62.21,62.14,62.14,27400.0,38.1828,38.1828,38.1399,38.1399,27400.0
2005-07-15 15:50:00,62.15,62.22,62.14,62.21,22300.0,38.146,38.189,38.1399,38.1828,22300.0
2005-07-15 15:55:00,62.2,62.22,62.2,62.21,15400.0,38.1767,38.189,38.1767,38.1828,15400.0
2005-07-18 09:30:00,62.11,62.25,62.09,62.16,50300.0,38.1215,38.2074,38.1092,38.1522,50300.0
2005-07-18 09:35:00,62.16,62.19,62.03,62.08,31100.0,38.1522,38.1706,38.0724,38.1031,31100.0
2005-07-18 09:40:00,62.08,62.08,61.94,62.05,17300.0,38.1031,38.1031,38.0171,38.0846,17300.0
2005-07-18 09:45:00,62.06,62.15,62.06,62.09,27400.0,38.0908,38.146,38.0908,38.1092,27400.0
2005-07-18 09:50:00,62.09,62.19,62.08,62.17,20000.0,38.1092,38.1706,38.1031,38.1583,20000.0
2005-07-18 09:55:00,62.17,62.18,62.13,62.13,11800.0,38.1583,38.1644,38.1337,38.1337,11800.0
2005-07-18 10:00:00,62.13,62.14,62.05,62.07,16100.0,38.1337,38.1399,38.0846,38.0969,16100.0
2005-07-18 10:05:00,62.07,62.15,62.07,62.15,20400.0,38.0969,38.146,38.0969,38.146,20400.0
2005-07-18 10:10:00,62.16,62.25,62.16,62.18,20900.0,38.1522,38.2074,38.1522,38.1644,20900.0
2005-07-18 10:15:00,62.18,62.22,62.17,62.18,13700.0,38.1644,38.189,38.1583,38.1644,13700.0
2005-07-18 10:20:00,62.18,62.29,62.18,62.28,18300.0,38.1644,38.2319,38.1644,38.2258,18300.0
2005-07-18 10:25:00,62.29,62.29,62.19,62.29,15700.0,38.2319,38.2319,38.1706,38.2319,15700.0
2005-07-18 10:30:00,62.28,62.29,62.2,62.21,28400.0,38.2258,38.2319,38.1767,38.1828,28400.0
2005-07-18 10:35:00,62.22,62.23,62.19,62.2,10600.0,38.189,38.1951,38.1706,38.1767,10600.0
2005-07-18 10:40:00,62.2,62.2,62.13,62.14,21000.0,38.1767,38.1767,38.1337,38.1399,21000.0
2005-07-18 10:45:00,62.14,62.16,62.1,62.13,16500.0,38.1399,38.1522,38.1153,38.1337,16500.0
2005-07-18 10:50:00,62.13,62.14,62.1,62.1,18700.0,38.1337,38.1399,38.1153,38.1153,18700.0
2005-07-18 10:55:00,62.1,62.13,62.1,62.1,13500.0,38.1153,38.1337,38.1153,38.1153,13500.0
2005-07-18 11:00:00,62.1,62.12,62.09,62.12,31600.0,38.1153,38.1276,38.1092,38.1276,31600.0
2005-07-18 11:05:00,62.12,62.18,62.12,62.17,18700.0,38.1276,38.1644,38.1276,38.1583,18700.0
2005-07-18 11:10:00,62.17,62.2,62.14,62.14,9700.0,38.1583,38.1767,38.1399,38.1399,9700.0
2005-07-18 11:15:00,62.14,62.19,62.13,62.14,22400.0,38.1399,38.1706,38.1337,38.1399,22400.0
2005-07-18 11:20:00,62.16,62.17,62.1,62.12,9900.0,38.1522,38.1583,38.1153,38.1276,9900.0
2005-07-18 11:25:00,62.12,62.13,62.1,62.11,18500.0,38.1276,38.1337,38.1153,38.1215,18500.0
2005-07-18 11:30:00,62.12,62.14,62.11,62.13,5200.0,38.1276,38.1399,38.1215,38.1337,5200.0
2005-07-18 11:35:00,62.13,62.13,62.08,62.1,11400.0,38.1337,38.1337,38.1031,38.1153,11400.0
2005-07-18 11:40:00,62.11,62.13,62.11,62.13,10200.0,38.1215,38.1337,38.1215,38.1337,10200.0
2005-07-18 11:45:00,62.14,62.15,62.08,62.13,27000.0,38.1399,38.146,38.1031,38.1337,27000.0
2005-07-18 11:50:00,62.13,62.14,62.07,62.07,8300.0,38.1337,38.1399,38.0969,38.0969,8300.0
2005-07-18 11:55:00,62.07,62.1,62.06,62.07,27400.0,38.0969,38.1153,38.0908,38.0969,27400.0
2005-07-18 12:00:00,62.07,62.08,62.07,62.07,10600.0,38.0969,38.1031,38.0969,38.0969,10600.0
2005-07-18 12:05:00,62.07,62.08,62.04,62.08,9600.0,38.0969,38.1031,38.0785,38.1031,9600.0
2005-07-18 12:10:00,62.09,62.11,62.09,62.1,15600.0,38.1092,38.1215,38.1092,38.1153,15600.0
2005-07-18 12:15:00,62.1,62.1,62.1,62.1,15500.0,38.1153,38.1153,38.1153,38.1153,15500.0
2005-07-18 12:20:00,62.1,62.11,62.07,62.11,37300.0,38.1153,38.1215,38.0969,38.1215,37300.0
2005-07-18 12:25:00,62.11,62.11,62.05,62.1,25600.0,38.1215,38.1215,38.0846,38.1153,25600.0
2005-07-18 12:30:00,62.1,62.11,62.07,62.07,20500.0,38.1153,38.1215,38.0969,38.0969,20500.0
2005-07-18 12:35:00,62.07,62.09,62.04,62.07,19900.0,38.0969,38.1092,38.0785,38.0969,19900.0
2005-07-18 12:40:00,62.07,62.07,62.0,62.0,18800.0,38.0969,38.0969,38.054,38.054,18800.0
2005-07-18 12:45:00,62.0,62.01,61.99,62.0,14300.0,38.054,38.0601,38.0478,38.054,14300.0
2005-07-18 12:50:00,62.0,62.05,61.99,62.02,27400.0,38.054,38.0846,38.0478,38.0662,27400.0
2005-07-18 12:55:00,62.01,62.04,61.99,62.0,13900.0,38.0601,38.0785,38.0478,38.054,13900.0
2005-07-18 13:00:00,62.01,62.02,61.99,62.02,16100.0,38.0601,38.0662,38.0478,38.0662,16100.0
2005-07-18 13:05:00,62.02,62.03,62.0,62.01,28700.0,38.0662,38.0724,38.054,38.0601,28700.0
2005-07-18 13:10:00,62.01,62.01,61.99,61.99,52000.0,38.0601,38.0601,38.0478,38.0478,52000.0
2005-07-18 13:15:00,62.0,62.0,61.98,61.99,62200.0,38.054,38.054,38.0417,38.0478,62200.0
2005-07-18 13:20:00,61.99,62.01,61.99,61.99,39000.0,38.0478,38.0601,38.0478,38.0478,39000.0
2005-07-18 13:25:00,61.99,62.0,61.87,61.87,37700.0,38.0478,38.054,37.9742,37.9742,37700.0
2005-07-18 13:30:00,61.9,61.98,61.9,61.96,25100.0,37.9926,38.0417,37.9926,38.0294,25100.0
2005-07-18 13:35:00,61.95,62.01,61.95,62.0,23000.0,38.0233,38.0601,38.0233,38.054,23000.0
2005-07-18 13:40:00,62.01,62.03,62.0,62.0,25000.0,38.0601,38.0724,38.054,38.054,25000.0
2005-07-18 13:45:00,62.0,62.01,61.94,61.95,35500.0,38.054,38.0601,38.0171,38.0233,35500.0
2005-07-18 13:50:00,61.96,61.99,61.95,61.96,13700.0,38.0294,38.0478,38.0233,38.0294,13700.0
2005-07-18 13:55:00,61.96,61.97,61.93,61.94,13200.0,38.0294,38.0355,38.011,38.0171,13200.0
2005-07-18 14:00:00,61.94,62.05,61.93,62.05,18200.0,38.0171,38.0846,38.011,38.0846,18200.0
2005-07-18 14:05:00,62.05,62.07,61.99,62.01,36500.0,38.0846,38.0969,38.0478,38.0601,36500.0
2005-07-18 14:10:00,62.0,62.0,61.98,61.99,12000.0,38.054,38.054,38.0417,38.0478,12000.0
2005-07-18 14:15:00,61.98,61.98,61.95,61.98,22500.0,38.0417,38.0417,38.0233,38.0417,22500.0
2005-07-18 14:20:00,61.98,61.99,61.94,61.95,23100.0,38.0417,38.0478,38.0171,38.0233,23100.0
2005-07-18 14:25:00,61.95,61.98,61.95,61.96,22100.0,38.0233,38.0417,38.0233,38.0294,22100.0
2005-07-18 14:30:00,61.95,61.98,61.95,61.98,17900.0,38.0233,38.0417,38.0233,38.0417,17900.0
2005-07-18 14:35:00,61.97,61.97,61.95,61.97,20700.0,38.0355,38.0355,38.0233,38.0355,20700.0
2005-07-18 14:40:00,61.97,61.98,61.95,61.96,21400.0,38.0355,38.0417,38.0233,38.0294,21400.0
2005-07-18 14:45:00,61.96,61.96,61.93,61.93,25500.0,38.0294,38.0294,38.011,38.011,25500.0
2005-07-18 14:50:00,61.94,61.94,61.9,61.94,36400.0,38.0171,38.0171,37.9926,38.0171,36400.0
2005-07-18 14:55:00,61.93,61.99,61.92,61.98,25700.0,38.011,38.0478,38.0048,38.0417,25700.0
2005-07-18 15:00:00,61.98,61.98,61.92,61.92,32100.0,38.0417,38.0417,38.0048,38.0048,32100.0
2005-07-18 15:05:00,61.92,61.97,61.91,61.95,27300.0,38.0048,38.0355,37.9987,38.0233,27300.0
2005-07-18 15:10:00,61.94,61.94,61.91,61.93,21900.0,38.0171,38.0171,37.9987,38.011,21900.0
2005-07-18 15:15:00,61.94,62.05,61.94,62.03,23600.0,38.0171,38.0846,38.0171,38.0724,23600.0
2005-07-18 15:20:00,62.03,62.08,62.02,62.08,21500.0,38.0724,38.1031,38.0662,38.1031,21500.0
2005-07-18 15:25:00,62.09,62.1,62.02,62.07,24800.0,38.1092,38.1153,38.0662,38.0969,24800.0
2005-07-18 15:30:00,62.07,62.11,62.07,62.09,42700.0,38.0969,38.1215,38.0969,38.1092,42700.0
2005-07-18 15:35:00,62.09,62.1,62.08,62.1,22700.0,38.1092,38.1153,38.1031,38.1153,22700.0
2005-07-18 15:40:00,62.1,62.13,62.09,62.11,34000.0,38.1153,38.1337,38.1092,38.1215,34000.0
2005-07-18 15:45:00,62.12,62.14,62.12,62.12,25400.0,38.1276,38.1399,38.1276,38.1276,25400.0
2005-07-18 15:50:00,62.12,62.12,62.03,62.04,34200.0,38.1276,38.1276,38.0724,38.0785,34200.0
2005-07-18 15:55:00,62.03,62.03,61.98,62.0,120900.0,38.0724,38.0724,38.0417,38.054,120900.0
2005-07-19 09:30:00,62.33,62.38,62.02,62.31,75300.0,38.2565,38.2872,38.0662,38.2442,75300.0
2005-07-19 09:35:00,62.28,62.39,62.28,62.33,14100.0,38.2258,38.2933,38.2258,38.2565,14100.0
2005-07-19 09:40:00,62.33,62.39,62.22,62.22,21500.0,38.2565,38.2933,38.189,38.189,21500.0
2005-07-19 09:45:00,62.22,62.34,62.18,62.3,24300.0,38.189,38.2626,38.1644,38.2381,24300.0
2005-07-19 09:50:00,62.32,62.45,62.29,62.34,25400.0,38.2504,38.3301,38.2319,38.2626,25400.0
2005-07-19 09:55:00,62.35,62.45,62.35,62.42,31100.0,38.2688,38.3301,38.2688,38.3117,31100.0
2005-07-19 10:00:00,62.43,62.43,62.29,62.36,20900.0,38.3179,38.3179,38.2319,38.2749,20900.0
2005-07-19 10:05:00,62.35,62.35,62.3,62.33,16300.0,38.2688,38.2688,38.2381,38.2565,16300.0
2005-07-19 10:10:00,62.32,62.34,62.28,62.32,21000.0,38.2504,38.2626,38.2258,38.2504,21000.0
2005-07-19 10:15:00,62.35,62.37,62.31,62.34,22300.0,38.2688,38.281,38.2442,38.2626,22300.0
2005-07-19 10:20:00,62.34,62.38,62.33,62.34,14700.0,38.2626,38.2872,38.2565,38.2626,14700.0
2005-07-19 10:25:00,62.34,62.42,62.34,62.42,26200.0,38.2626,38.3117,38.2626,38.3117,26200.0
2005-07-19 10:30:00,62.42,62.47,62.39,62.41,37200.0,38.3117,38.3424,38.2933,38.3056,37200.0
2005-07-19 10:35:00,62.43,62.48,62.43,62.44,9400.0,38.3179,38.3486,38.3179,38.324,9400.0
2005-07-19 10:40:00,62.44,62.44,62.29,62.32,19800.0,38.324,38.324,38.2319,38.2504,19800.0
2005-07-19 10:45:00,62.32,62.34,62.3,62.32,7000.0,38.2504,38.2626,38.2381,38.2504,7000.0
2005-07-19 10:50:00,62.33,62.33,62.25,62.25,18000.0,38.2565,38.2565,38.2074,38.2074,18000.0
2005-07-19 10:55:00,62.25,62.26,62.16,62.17,14900.0,38.2074,38.2135,38.1522,38.1583,14900.0
2005-07-19 11:00:00,62.17,62.23,62.17,62.23,60800.0,38.1583,38.1951,38.1583,38.1951,60800.0
2005-07-19 11:05:00,62.24,62.31,62.24,62.31,12900.0,38.2013,38.2442,38.2013,38.2442,12900.0
2005-07-19 11:10:00,62.32,62.32,62.21,62.28,33200.0,38.2504,38.2504,38.1828,38.2258,33200.0
2005-07-19 11:15:00,62.28,62.29,62.19,62.2,25500.0,38.2258,38.2319,38.1706,38.1767,25500.0
2005-07-19 11:20:00,62.21,62.24,62.21,62.24,5000.0,38.1828,38.2013,38.1828,38.2013,5000.0
2005-07-19 11:25:00,62.24,62.24,62.2,62.22,18500.0,38.2013,38.2013,38.1767,38.189,18500.0
2005-07-19 11:30:00,62.22,62.27,62.2,62.2,14300.0,38.189,38.2197,38.1767,38.1767,14300.0
2005-07-19 11:35:00,62.2,62.27,62.2,62.25,9800.0,38.1767,38.2197,38.1767,38.2074,9800.0
2005-07-19 11:40:00,62.25,62.27,62.24,62.26,17900.0,38.2074,38.2197,38.2013,38.2135,17900.0
2005-07-19 11:45:00,62.26,62.3,62.26,62.28,9600.0,38.2135,38.2381,38.2135,38.2258,9600.0
2005-07-19 11:50:00,62.27,62.27,62.24,62.25,7400.0,38.2197,38.2197,38.2013,38.2074,7400.0
2005-07-19 11:55:00,62.26,62.31,62.26,62.31,19900.0,38.2135,38.2442,38.2135,38.2442,19900.0
2005-07-19 12:00:00,62.31,62.31,62.27,62.27,10400.0,38.2442,38.2442,38.2197,38.2197,10400.0
2005-07-19 12:05:00,62.27,62.32,62.25,62.3,48500.0,38.2197,38.2504,38.2074,38.2381,48500.0
2005-07-19 12:10:00,62.28,62.28,62.2,62.21,8600.0,38.2258,38.2258,38.1767,38.1828,8600.0
2005-07-19 12:15:00,62.21,62.24,62.2,62.24,16000.0,38.1828,38.2013,38.1767,38.2013,16000.0
2005-07-19 12:20:00,62.24,62.32,62.24,62.28,7000.0,38.2013,38.2504,38.2013,38.2258,7000.0
2005-07-19 12:25:00,62.28,62.3,62.25,62.3,16600.0,38.2258,38.2381,38.2074,38.2381,16600.0
2005-07-19 12:30:00,62.31,62.31,62.27,62.29,13100.0,38.2442,38.2442,38.2197,38.2319,13100.0
2005-07-19 12:35:00,62.3,62.35,62.3,62.32,19600.0,38.2381,38.2688,38.2381,38.2504,19600.0
2005-07-19 12:40:00,62.32,62.32,62.23,62.25,36900.0,38.2504,38.2504,38.1951,38.2074,36900.0
2005-07-19 12:45:00,62.26,62.27,62.25,62.27,11100.0,38.2135,38.2197,38.2074,38.2197,11100.0
2005-07-19 12:50:00,62.26,62.33,62.26,62.33,26600.0,38.2135,38.2565,38.2135,38.2565,26600.0
2005-07-19 12:55:00,62.34,62.34,62.26,62.29,52200.0,38.2626,38.2626,38.2135,38.2319,52200.0
2005-07-19 13:00:00,62.3,62.38,62.3,62.32,9300.0,38.2381,38.2872,38.2381,38.2504,9300.0
2005-07-19 13:05:00,62.33,62.33,62.31,62.33,6500.0,38.2565,38.2565,38.2442,38.2565,6500.0
2005-07-19 13:10:00,62.33,62.34,62.29,62.29,8800.0,38.2565,38.2626,38.2319,38.2319,8800.0
2005-07-19 13:15:00,62.28,62.3,62.27,62.29,14200.0,38.2258,38.2381,38.2197,38.2319,14200.0
2005-07-19 13:20:00,62.3,62.37,62.3,62.37,7400.0,38.2381,38.281,38.2381,38.281,7400.0
2005-07-19 13:25:00,62.36,62.38,62.32,62.36,35300.0,38.2749,38.2872,38.2504,38.2749,35300.0
2005-07-19 13:30:00,62.34,62.45,62.34,62.42,20100.0,38.2626,38.3301,38.2626,38.3117,20100.0
2005-07-19 13:35:00,62.43,62.45,62.37,62.39,37800.0,38.3179,38.3301,38.281,38.2933,37800.0
2005-07-19 13:40:00,62.38,62.41,62.36,62.37,13800.0,38.2872,38.3056,38.2749,38.281,13800.0
2005-07-19 13:45:00,62.39,62.45,62.38,62.45,12400.0,38.2933,38.3301,38.2872,38.3301,12400.0
2005-07-19 13:50:00,62.46,62.49,62.43,62.43,26700.0,38.3363,38.3547,38.3179,38.3179,26700.0
2005-07-19 13:55:00,62.42,62.43,62.33,62.42,21600.0,38.3117,38.3179,38.2565,38.3117,21600.0
2005-07-19 14:00:00,62.43,62.45,62.32,62.32,30400.0,38.3179,38.3301,38.2504,38.2504,30400.0
2005-07-19 14:05:00,62.32,62.42,62.32,62.41,21300.0,38.2504,38.3117,38.2504,38.3056,21300.0
2005-07-19 14:10:00,62.41,62.46,62.4,62.44,44900.0,38.3056,38.3363,38.2995,38.324,44900.0
2005-07-19 14:15:00,62.44,62.52,62.44,62.49,111500.0,38.324,38.3731,38.324,38.3547,111500.0
2005-07-19 14:20:00,62.49,62.55,62.48,62.55,37300.0,38.3547,38.3915,38.3486,38.3915,37300.0
2005-07-19 14:25:00,62.55,62.55,62.4,62.41,429400.0,38.3915,38.3915,38.2995,38.3056,429400.0
2005-07-19 14:30:00,62.42,62.45,62.38,62.4,63400.0,38.3117,38.3301,38.2872,38.2995,63400.0
2005-07-19 14:35:00,62.43,62.43,62.38,62.4,11100.0,38.3179,38.3179,38.2872,38.2995,11100.0
2005-07-19 14:40:00,62.4,62.41,62.34,62.35,73000.0,38.2995,38.3056,38.2626,38.2688,73000.0
2005-07-19 14:45:00,62.34,62.37,62.34,62.36,7100.0,38.2626,38.281,38.2626,38.2749,7100.0
2005-07-19 14:50:00,62.35,62.38,62.31,62.38,11300.0,38.2688,38.2872,38.2442,38.2872,11300.0
2005-07-19 14:55:00,62.37,62.38,62.34,62.37,18400.0,38.281,38.2872,38.2626,38.281,18400.0
2005-07-19 15:00:00,62.37,62.38,62.32,62.32,14300.0,38.281,38.2872,38.2504,38.2504,14300.0
2005-07-19 15:05:00,62.32,62.36,62.32,62.35,15600.0,38.2504,38.2749,38.2504,38.2688,15600.0
2005-07-19 15:10:00,62.34,62.36,62.32,62.35,18000.0,38.2626,38.2749,38.2504,38.2688,18000.0
2005-07-19 15:15:00,62.35,62.38,62.32,62.32,27300.0,38.2688,38.2872,38.2504,38.2504,27300.0
2005-07-19 15:20:00,62.32,62.39,62.32,62.32,25400.0,38.2504,38.2933,38.2504,38.2504,25400.0
2005-07-19 15:25:00,62.31,62.32,62.24,62.32,21900.0,38.2442,38.2504,38.2013,38.2504,21900.0
2005-07-19 15:30:00,62.33,62.35,62.32,62.33,14600.0,38.2565,38.2688,38.2504,38.2565,14600.0
2005-07-19 15:35:00,62.34,62.39,62.33,62.38,34900.0,38.2626,38.2933,38.2565,38.2872,34900.0
2005-07-19 15:40:00,62.37,62.37,62.31,62.31,62900.0,38.281,38.281,38.2442,38.2442,62900.0
2005-07-19 15:45:00,62.31,62.32,62.29,62.3,41800.0,38.2442,38.2504,38.2319,38.2381,41800.0
2005-07-19 15:50:00,62.3,62.31,62.28,62.31,54500.0,38.2381,38.2442,38.2258,38.2442,54500.0
2005-07-19 15:55:00,62.3,62.37,62.28,62.35,29600.0,38.2381,38.281,38.2258,38.2688,29600.0
2005-07-20 09:30:00,62.12,62.29,62.07,62.29,43400.0,38.1276,38.2319,38.0969,38.2319,43400.0
2005-07-20 09:35:00,62.29,62.38,62.24,62.34,36900.0,38.2319,38.2872,38.2013,38.2626,36900.0
2005-07-20 09:40:00,62.34,62.35,62.15,62.16,24100.0,38.2626,38.2688,38.146,38.1522,24100.0
2005-07-20 09:45:00,62.16,62.17,62.07,62.07,51800.0,38.1522,38.1583,38.0969,38.0969,51800.0
2005-07-20 09:50:00,62.07,62.09,62.03,62.05,82500.0,38.0969,38.1092,38.0724,38.0846,82500.0
2005-07-20 09:55:00,62.08,62.11,62.03,62.07,63200.0,38.1031,38.1215,38.0724,38.0969,63200.0
2005-07-20 10:00:00,62.05,62.14,62.0,62.14,58500.0,38.0846,38.1399,38.054,38.1399,58500.0
2005-07-20 10:05:00,62.13,62.17,62.08,62.08,30100.0,38.1337,38.1583,38.1031,38.1031,30100.0
2005-07-20 10:10:00,62.09,62.11,62.01,62.01,49900.0,38.1092,38.1215,38.0601,38.0601,49900.0
2005-07-20 10:15:00,62.01,62.05,61.91,61.91,89000.0,38.0601,38.0846,37.9987,37.9987,89000.0
2005-07-20 10:20:00,61.91,62.06,61.9,62.04,19000.0,37.9987,38.0908,37.9926,38.0785,19000.0
2005-07-20 10:25:00,62.03,62.06,61.99,62.01,16300.0,38.0724,38.0908,38.0478,38.0601,16300.0
2005-07-20 10:30:00,62.03,62.07,61.93,61.95,28800.0,38.0724,38.0969,38.011,38.0233,28800.0
2005-07-20 10:35:00,61.96,61.96,61.81,61.86,48200.0,38.0294,38.0294,37.9373,37.968,48200.0
2005-07-20 10:40:00,61.86,61.94,61.8,61.84,34300.0,37.968,38.0171,37.9312,37.9557,34300.0
2005-07-20 10:45:00,61.85,61.91,61.84,61.91,13800.0,37.9619,37.9987,37.9557,37.9987,13800.0
2005-07-20 10:50:00,61.9,61.92,61.89,61.91,15500.0,37.9926,38.0048,37.9864,37.9987,15500.0
2005-07-20 10:55:00,61.92,61.95,61.9,61.95,23200.0,38.0048,38.0233,37.9926,38.0233,23200.0
2005-07-20 11:00:00,61.96,61.96,61.91,61.95,5800.0,38.0294,38.0294,37.9987,38.0233,5800.0
2005-07-20 11:05:00,61.95,61.96,61.91,61.92,11600.0,38.0233,38.0294,37.9987,38.0048,11600.0
2005-07-20 11:10:00,61.91,61.93,61.89,61.93,11800.0,37.9987,38.011,37.9864,38.011,11800.0
2005-07-20 11:15:00,61.93,62.01,61.9,61.99,37200.0,38.011,38.0601,37.9926,38.0478,37200.0
2005-07-20 11:20:00,61.99,62.01,61.98,61.98,10100.0,38.0478,38.0601,38.0417,38.0417,10100.0
2005-07-20 11:25:00,61.98,62.01,61.98,61.98,22200.0,38.0417,38.0601,38.0417,38.0417,22200.0
2005-07-20 11:30:00,61.99,62.01,61.99,62.01,34800.0,38.0478,38.0601,38.0478,38.0601,34800.0
2005-07-20 11:35:00,62.0,62.01,61.98,61.98,76500.0,38.054,38.0601,38.0417,38.0417,76500.0
2005-07-20 11:40:00,61.97,62.01,61.97,62.01,8300.0,38.0355,38.0601,38.0355,38.0601,8300.0
2005-07-20 11:45:00,62.0,62.01,61.96,61.99,22000.0,38.054,38.0601,38.0294,38.0478,22000.0
2005-07-20 11:50:00,62.0,62.01,61.91,61.93,22100.0,38.054,38.0601,37.9987,38.011,22100.0
2005-07-20 11:55:00,61.93,62.0,61.93,61.98,8500.0,38.011,38.054,38.011,38.0417,8500.0
2005-07-20 12:00:00,61.98,61.99,61.92,61.92,12000.0,38.0417,38.0478,38.0048,38.0048,12000.0
2005-07-20 12:05:00,61.92,61.95,61.92,61.94,5600.0,38.0048,38.0233,38.0048,38.0171,5600.0
2005-07-20 12:10:00,61.94,62.0,61.94,61.99,9900.0,38.0171,38.054,38.0171,38.0478,9900.0
2005-07-20 12:15:00,61.99,61.99,61.95,61.96,7400.0,38.0478,38.0478,38.0233,38.0294,7400.0
2005-07-20 12:20:00,61.97,62.0,61.97,62.0,9700.0,38.0355,38.054,38.0355,38.054,9700.0
2005-07-20 12:25:00,62.0,62.01,61.98,62.01,13500.0,38.054,38.0601,38.0417,38.0601,13500.0
2005-07-20 12:30:00,61.99,62.0,61.96,61.97,6200.0,38.0478,38.054,38.0294,38.0355,6200.0
2005-07-20 12:35:00,61.99,62.0,61.97,61.98,12400.0,38.0478,38.054,38.0355,38.0417,12400.0
2005-07-20 12:40:00,61.98,62.01,61.97,62.0,8800.0,38.0417,38.0601,38.0355,38.054,8800.0
2005-07-20 12:45:00,62.0,62.01,61.96,61.96,12200.0,38.054,38.0601,38.0294,38.0294,12200.0
2005-07-20 12:50:00,61.95,61.99,61.95,61.99,10200.0,38.0233,38.0478,38.0233,38.0478,10200.0
2005-07-20 12:55:00,62.0,62.0,61.97,61.99,4900.0,38.054,38.054,38.0355,38.0478,4900.0
2005-07-20 13:00:00,61.99,62.0,61.96,62.0,8400.0,38.0478,38.054,38.0294,38.054,8400.0
2005-07-20 13:05:00,62.0,62.04,62.0,62.01,29400.0,38.054,38.0785,38.054,38.0601,29400.0
2005-07-20 13:10:00,62.01,62.04,62.0,62.03,9700.0,38.0601,38.0785,38.054,38.0724,9700.0
2005-07-20 13:15:00,62.02,62.13,62.0,62.13,55300.0,38.0662,38.1337,38.054,38.1337,55300.0
2005-07-20 13:20:00,62.11,62.15,62.06,62.12,14100.0,38.1215,38.146,38.0908,38.1276,14100.0
2005-07-20 13:25:00,62.12,62.14,62.11,62.11,26500.0,38.1276,38.1399,38.1215,38.1215,26500.0
2005-07-20 13:30:00,62.11,62.13,62.1,62.12,76400.0,38.1215,38.1337,38.1153,38.1276,76400.0
2005-07-20 13:35:00,62.12,62.2,62.11,62.14,58800.0,38.1276,38.1767,38.1215,38.1399,58800.0
2005-07-20 13:40:00,62.12,62.12,62.07,62.1,35200.0,38.1276,38.1276,38.0969,38.1153,35200.0
2005-07-20 13:45:00,62.11,62.18,62.09,62.16,34000.0,38.1215,38.1644,38.1092,38.1522,34000.0
2005-07-20 13:50:00,62.16,62.18,62.1,62.16,23800.0,38.1522,38.1644,38.1153,38.1522,23800.0
2005-07-20 13:55:00,62.13,62.14,62.06,62.1,14100.0,38.1337,38.1399,38.0908,38.1153,14100.0
2005-07-20 14:00:00,62.11,62.11,62.08,62.11,46800.0,38.1215,38.1215,38.1031,38.1215,46800.0
2005-07-20 14:05:00,62.12,62.15,62.11,62.14,10700.0,38.1276,38.146,38.1215,38.1399,10700.0
2005-07-20 14:10:00,62.14,62.15,62.06,62.13,35000.0,38.1399,38.146,38.0908,38.1337,35000.0
2005-07-20 14:15:00,62.14,62.15,62.11,62.14,17200.0,38.1399,38.146,38.1215,38.1399,17200.0
2005-07-20 14:20:00,62.13,62.15,62.1,62.13,19700.0,38.1337,38.146,38.1153,38.1337,19700.0
2005-07-20 14:25:00,62.12,62.15,62.12,62.13,38300.0,38.1276,38.146,38.1276,38.1337,38300.0
2005-07-20 14:30:00,62.13,62.15,62.1,62.14,34400.0,38.1337,38.146,38.1153,38.1399,34400.0
2005-07-20 14:35:00,62.15,62.15,62.04,62.06,10700.0,38.146,38.146,38.0785,38.0908,10700.0
2005-07-20 14:40:00,62.06,62.08,61.97,61.98,19900.0,38.0908,38.1031,38.0355,38.0417,19900.0
2005-07-20 14:45:00,61.98,62.01,61.96,62.0,16700.0,38.0417,38.0601,38.0294,38.054,16700.0
2005-07-20 14:50:00,62.0,62.02,61.97,61.97,29500.0,38.054,38.0662,38.0355,38.0355,29500.0
2005-07-20 14:55:00,61.95,61.99,61.94,61.98,35300.0,38.0233,38.0478,38.0171,38.0417,35300.0
2005-07-20 15:00:00,61.99,61.99,61.93,61.95,14500.0,38.0478,38.0478,38.011,38.0233,14500.0
2005-07-20 15:05:00,61.94,62.03,61.94,62.0,27200.0,38.0171,38.0724,38.0171,38.054,27200.0
2005-07-20 15:10:00,62.0,62.01,61.98,62.01,120300.0,38.054,38.0601,38.0417,38.0601,120300.0
2005-07-20 15:15:00,62.02,62.02,61.94,61.94,25900.0,38.0662,38.0662,38.0171,38.0171,25900.0
2005-07-20 15:20:00,61.95,61.99,61.93,61.98,24700.0,38.0233,38.0478,38.011,38.0417,24700.0
2005-07-20 15:25:00,61.97,62.0,61.96,61.98,17900.0,38.0355,38.054,38.0294,38.0417,17900.0
2005-07-20 15:30:00,61.98,62.03,61.97,61.97,59300.0,38.0417,38.0724,38.0355,38.0355,59300.0
2005-07-20 15:35:00,61.98,61.99,61.94,61.99,36500.0,38.0417,38.0478,38.0171,38.0478,36500.0
2005-07-20 15:40:00,61.99,62.03,61.98,61.99,53900.0,38.0478,38.0724,38.0417,38.0478,53900.0
2005-07-20 15:45:00,62.0,62.0,61.98,62.0,70300.0,38.054,38.054,38.0417,38.054,70300.0
2005-07-20 15:50:00,62.0,62.0,61.98,61.99,42900.0,38.054,38.054,38.0417,38.0478,42900.0
2005-07-20 15:55:00,61.99,62.0,61.96,62.0,30700.0,38.0478,38.054,38.0294,38.054,30700.0
2005-07-21 09:30:00,62.95,63.22,62.46,62.5,190000.0,38.637,38.8028,38.3363,38.3608,190000.0
2005-07-21 09:35:00,62.48,62.48,62.2,62.38,70900.0,38.3486,38.3486,38.1767,38.2872,70900.0
2005-07-21 09:40:00,62.38,62.58,62.38,62.58,108600.0,38.2872,38.4099,38.2872,38.4099,108600.0
2005-07-21 09:45:00,62.58,62.77,62.58,62.7,255300.0,38.4099,38.5266,38.4099,38.4836,255300.0
2005-07-21 09:50:00,62.7,62.72,62.5,62.55,188000.0,38.4836,38.4959,38.3608,38.3915,188000.0
2005-07-21 09:55:00,62.57,62.64,62.49,62.49,54900.0,38.4038,38.4468,38.3547,38.3547,54900.0
2005-07-21 10:00:00,62.46,62.46,62.24,62.41,59600.0,38.3363,38.3363,38.2013,38.3056,59600.0
2005-07-21 10:05:00,62.38,62.56,62.37,62.43,44800.0,38.2872,38.3977,38.281,38.3179,44800.0
2005-07-21 10:10:00,62.42,62.42,62.29,62.31,32900.0,38.3117,38.3117,38.2319,38.2442,32900.0
2005-07-21 10:15:00,62.31,62.32,62.14,62.15,41400.0,38.2442,38.2504,38.1399,38.146,41400.0
2005-07-21 10:20:00,62.16,62.36,62.09,62.3,46000.0,38.1522,38.2749,38.1092,38.2381,46000.0
2005-07-21 10:25:00,62.33,62.33,62.04,62.04,50900.0,38.2565,38.2565,38.0785,38.0785,50900.0
2005-07-21 10:30:00,62.09,62.26,62.05,62.16,32400.0,38.1092,38.2135,38.0846,38.1522,32400.0
2005-07-21 10:35:00,62.16,62.16,61.85,61.85,55400.0,38.1522,38.1522,37.9619,37.9619,55400.0
2005-07-21 10:40:00,61.84,62.05,61.79,61.93,57200.0,37.9557,38.0846,37.9251,38.011,57200.0
2005-07-21 10:45:00,61.93,61.98,61.86,61.98,30100.0,38.011,38.0417,37.968,38.0417,30100.0
2005-07-21 10:50:00,61.99,62.06,61.98,62.04,27700.0,38.0478,38.0908,38.0417,38.0785,27700.0
2005-07-21 10:55:00,62.04,62.06,61.97,61.97,30500.0,38.0785,38.0908,38.0355,38.0355,30500.0
2005-07-21 11:00:00,61.96,61.96,61.75,61.79,47400.0,38.0294,38.0294,37.9005,37.9251,47400.0
2005-07-21 11:05:00,61.8,61.94,61.78,61.85,40700.0,37.9312,38.0171,37.9189,37.9619,40700.0
2005-07-21 11:10:00,61.85,61.87,61.8,61.84,96600.0,37.9619,37.9742,37.9312,37.9557,96600.0
2005-07-21 11:15:00,61.84,61.88,61.78,61.79,33700.0,37.9557,37.9803,37.9189,37.9251,33700.0
2005-07-21 11:20:00,61.8,61.83,61.78,61.82,73000.0,37.9312,37.9496,37.9189,37.9435,73000.0
2005-07-21 11:25:00,61.82,61.96,61.82,61.9,39700.0,37.9435,38.0294,37.9435,37.9926,39700.0
2005-07-21 11:30:00,61.91,61.92,61.85,61.92,32700.0,37.9987,38.0048,37.9619,38.0048,32700.0
2005-07-21 11:35:00,61.93,61.94,61.79,61.82,37800.0,38.011,38.0171,37.9251,37.9435,37800.0
2005-07-21 11:40:00,61.79,61.87,61.78,61.79,67500.0,37.9251,37.9742,37.9189,37.9251,67500.0
2005-07-21 11:45:00,61.78,61.84,61.76,61.81,31000.0,37.9189,37.9557,37.9066,37.9373,31000.0
2005-07-21 11:50:00,61.85,61.85,61.74,61.74,51600.0,37.9619,37.9619,37.8944,37.8944,51600.0
2005-07-21 11:55:00,61.74,61.75,61.57,61.61,32100.0,37.8944,37.9005,37.79,37.8146,32100.0
2005-07-21 12:00:00,61.6,61.68,61.56,61.56,38500.0,37.8084,37.8575,37.7839,37.7839,38500.0
2005-07-21 12:05:00,61.55,61.56,61.45,61.49,62900.0,37.7778,37.7839,37.7164,37.7409,62900.0
2005-07-21 12:10:00,61.49,61.5,61.38,61.38,29800.0,37.7409,37.7471,37.6734,37.6734,29800.0
2005-07-21 12:15:00,61.3,61.35,61.14,61.25,70300.0,37.6243,37.655,37.5261,37.5936,70300.0
2005-07-21 12:20:00,61.25,61.46,61.24,61.25,60800.0,37.5936,37.7225,37.5875,37.5936,60800.0
2005-07-21 12:25:00,61.3,61.45,61.23,61.28,48200.0,37.6243,37.7164,37.5813,37.612,48200.0
2005-07-21 12:30:00,61.28,61.45,61.28,61.45,40800.0,37.612,37.7164,37.612,37.7164,40800.0
2005-07-21 12:35:00,61.48,61.51,61.44,61.49,59100.0,37.7348,37.7532,37.7102,37.7409,59100.0
2005-07-21 12:40:00,61.5,61.5,61.42,61.44,23900.0,37.7471,37.7471,37.698,37.7102,23900.0
2005-07-21 12:45:00,61.44,61.66,61.44,61.65,95300.0,37.7102,37.8453,37.7102,37.8391,95300.0
2005-07-21 12:50:00,61.63,61.8,61.61,61.73,171800.0,37.8269,37.9312,37.8146,37.8882,171800.0
2005-07-21 12:55:00,61.73,61.73,61.57,61.61,62400.0,37.8882,37.8882,37.79,37.8146,62400.0
2005-07-21 13:00:00,61.62,61.78,61.62,61.7,34300.0,37.8207,37.9189,37.8207,37.8698,34300.0
2005-07-21 13:05:00,61.7,61.71,61.65,61.7,18300.0,37.8698,37.876,37.8391,37.8698,18300.0
2005-07-21 13:10:00,61.71,61.73,61.59,61.59,33200.0,37.876,37.8882,37.8023,37.8023,33200.0
2005-07-21 13:15:00,61.6,61.63,61.57,61.62,19700.0,37.8084,37.8269,37.79,37.8207,19700.0
2005-07-21 13:20:00,61.63,61.63,61.49,61.51,31100.0,37.8269,37.8269,37.7409,37.7532,31100.0
2005-07-21 13:25:00,61.49,61.54,61.49,61.52,41200.0,37.7409,37.7716,37.7409,37.7593,41200.0
2005-07-21 13:30:00,61.54,61.6,61.54,61.54,19300.0,37.7716,37.8084,37.7716,37.7716,19300.0
2005-07-21 13:35:00,61.53,61.6,61.51,61.6,22100.0,37.7655,37.8084,37.7532,37.8084,22100.0
2005-07-21 13:40:00,61.59,61.69,61.58,61.69,10700.0,37.8023,37.8637,37.7962,37.8637,10700.0
2005-07-21 13:45:00,61.67,61.77,61.62,61.64,13400.0,37.8514,37.9128,37.8207,37.833,13400.0
2005-07-21 13:50:00,61.65,61.65,61.58,61.6,13900.0,37.8391,37.8391,37.7962,37.8084,13900.0
2005-07-21 13:55:00,61.63,61.67,61.55,61.57,12500.0,37.8269,37.8514,37.7778,37.79,12500.0
2005-07-21 14:00:00,61.55,61.6,61.5,61.6,28400.0,37.7778,37.8084,37.7471,37.8084,28400.0
2005-07-21 14:05:00,61.61,61.64,61.55,61.61,18800.0,37.8146,37.833,37.7778,37.8146,18800.0
2005-07-21 14:10:00,61.62,61.73,61.62,61.73,22100.0,37.8207,37.8882,37.8207,37.8882,22100.0
2005-07-21 14:15:00,61.74,61.84,61.72,61.77,27700.0,37.8944,37.9557,37.8821,37.9128,27700.0
2005-07-21 14:20:00,61.79,61.79,61.74,61.77,16800.0,37.9251,37.9251,37.8944,37.9128,16800.0
2005-07-21 14:25:00,61.76,61.76,61.56,61.62,43200.0,37.9066,37.9066,37.7839,37.8207,43200.0
2005-07-21 14:30:00,61.62,61.63,61.53,61.62,24500.0,37.8207,37.8269,37.7655,37.8207,24500.0
2005-07-21 14:35:00,61.65,61.71,61.62,61.62,22300.0,37.8391,37.876,37.8207,37.8207,22300.0
2005-07-21 14:40:00,61.65,61.75,61.64,61.75,14000.0,37.8391,37.9005,37.833,37.9005,14000.0
2005-07-21 14:45:00,61.75,61.8,61.73,61.77,23600.0,37.9005,37.9312,37.8882,37.9128,23600.0
2005-07-21 14:50:00,61.79,61.79,61.59,61.62,38200.0,37.9251,37.9251,37.8023,37.8207,38200.0
2005-07-21 14:55:00,61.6,61.66,61.58,61.59,32200.0,37.8084,37.8453,37.7962,37.8023,32200.0
2005-07-21 15:00:00,61.6,61.62,61.58,61.61,42400.0,37.8084,37.8207,37.7962,37.8146,42400.0
2005-07-21 15:05:00,61.62,61.63,61.49,61.49,53600.0,37.8207,37.8269,37.7409,37.7409,53600.0
2005-07-21 15:10:00,61.5,61.69,61.5,61.65,62000.0,37.7471,37.8637,37.7471,37.8391,62000.0
2005-07-21 15:15:00,61.62,61.63,61.56,61.56,37300.0,37.8207,37.8269,37.7839,37.7839,37300.0
2005-07-21 15:20:00,61.57,61.58,61.44,61.5,67300.0,37.79,37.7962,37.7102,37.7471,67300.0
2005-07-21 15:25:00,61.51,61.54,61.45,61.54,28000.0,37.7532,37.7716,37.7164,37.7716,28000.0
2005-07-21 15:30:00,61.53,61.53,61.43,61.44,40900.0,37.7655,37.7655,37.7041,37.7102,40900.0
2005-07-21 15:35:00,61.43,61.49,61.43,61.43,43900.0,37.7041,37.7409,37.7041,37.7041,43900.0
2005-07-21 15:40:00,61.42,61.44,61.32,61.38,48500.0,37.698,37.7102,37.6366,37.6734,48500.0
2005-07-21 15:45:00,61.38,61.39,61.3,61.33,48400.0,37.6734,37.6795,37.6243,37.6427,48400.0
2005-07-21 15:50:00,61.33,61.34,61.24,61.27,128000.0,37.6427,37.6489,37.5875,37.6059,128000.0
2005-07-21 15:55:00,61.27,61.29,61.2,61.23,117700.0,37.6059,37.6182,37.5629,37.5813,117700.0
2005-07-22 09:30:00,61.2,61.24,61.2,61.2,94800.0,37.5629,37.5875,37.5629,37.5629,94800.0
2005-07-22 09:35:00,61.2,61.21,61.0,61.05,122200.0,37.5629,37.5691,37.4402,37.4709,122200.0
2005-07-22 09:40:00,61.05,61.16,61.0,61.01,63200.0,37.4709,37.5384,37.4402,37.4463,63200.0
2005-07-22 09:45:00,61.0,61.02,61.0,61.0,81900.0,37.4402,37.4525,37.4402,37.4402,81900.0
2005-07-22 09:50:00,61.01,61.14,60.98,61.14,50700.0,37.4463,37.5261,37.4279,37.5261,50700.0
2005-07-22 09:55:00,61.12,61.19,61.1,61.11,64800.0,37.5138,37.5568,37.5016,37.5077,64800.0
2005-07-22 10:00:00,61.11,61.22,61.11,61.22,37200.0,37.5077,37.5752,37.5077,37.5752,37200.0
2005-07-22 10:05:00,61.2,61.43,61.2,61.42,33100.0,37.5629,37.7041,37.5629,37.698,33100.0
2005-07-22 10:10:00,61.42,61.53,61.41,61.41,26400.0,37.698,37.7655,37.6918,37.6918,26400.0
2005-07-22 10:15:00,61.42,61.42,61.3,61.34,49500.0,37.698,37.698,37.6243,37.6489,49500.0
2005-07-22 10:20:00,61.33,61.42,61.0,61.03,635500.0,37.6427,37.698,37.4402,37.4586,635500.0
2005-07-22 10:25:00,61.03,61.07,60.97,61.05,79200.0,37.4586,37.4831,37.4218,37.4709,79200.0
2005-07-22 10:30:00,61.05,61.05,60.83,60.85,102500.0,37.4709,37.4709,37.3358,37.3481,102500.0
2005-07-22 10:35:00,60.83,60.95,60.81,60.94,61300.0,37.3358,37.4095,37.3236,37.4034,61300.0
2005-07-22 10:40:00,60.93,60.95,60.81,60.82,63700.0,37.3972,37.4095,37.3236,37.3297,63700.0
2005-07-22 10:45:00,60.82,60.83,60.74,60.8,66700.0,37.3297,37.3358,37.2806,37.3174,66700.0
2005-07-22 10:50:00,60.78,60.85,60.74,60.79,48100.0,37.3051,37.3481,37.2806,37.3113,48100.0
2005-07-22 10:55:00,60.77,60.86,60.77,60.85,58800.0,37.299,37.3542,37.299,37.3481,58800.0
2005-07-22 11:00:00,60.86,60.94,60.84,60.92,11800.0,37.3542,37.4034,37.342,37.3911,11800.0
2005-07-22 11:05:00,60.91,60.94,60.87,60.9,20700.0,37.3849,37.4034,37.3604,37.3788,20700.0
2005-07-22 11:10:00,60.91,61.01,60.91,61.01,50100.0,37.3849,37.4463,37.3849,37.4463,50100.0
2005-07-22 11:15:00,61.0,61.03,60.97,60.99,33900.0,37.4402,37.4586,37.4218,37.434,33900.0
2005-07-22 11:20:00,60.99,60.99,60.89,60.9,54500.0,37.434,37.434,37.3727,37.3788,54500.0
2005-07-22 11:25:00,60.9,60.95,60.87,60.94,22600.0,37.3788,37.4095,37.3604,37.4034,22600.0
2005-07-22 11:30:00,60.94,60.99,60.93,60.95,13600.0,37.4034,37.434,37.3972,37.4095,13600.0
2005-07-22 11:35:00,60.95,60.95,60.9,60.91,11400.0,37.4095,37.4095,37.3788,37.3849,11400.0
2005-07-22 11:40:00,60.93,60.94,60.89,60.9,31900.0,37.3972,37.4034,37.3727,37.3788,31900.0
2005-07-22 11:45:00,60.9,60.9,60.8,60.8,38700.0,37.3788,37.3788,37.3174,37.3174,38700.0
2005-07-22 11:50:00,60.8,60.85,60.8,60.85,26100.0,37.3174,37.3481,37.3174,37.3481,26100.0
2005-07-22 11:55:00,60.88,60.88,60.78,60.78,8600.0,37.3665,37.3665,37.3051,37.3051,8600.0
2005-07-22 12:00:00,60.8,60.8,60.62,60.65,45500.0,37.3174,37.3174,37.2069,37.2254,45500.0
2005-07-22 12:05:00,60.64,60.7,60.6,60.66,37900.0,37.2192,37.256,37.1947,37.2315,37900.0
2005-07-22 12:10:00,60.66,60.74,60.66,60.67,25400.0,37.2315,37.2806,37.2315,37.2376,25400.0
2005-07-22 12:15:00,60.66,60.71,60.66,60.71,19900.0,37.2315,37.2622,37.2315,37.2622,19900.0
2005-07-22 12:20:00,60.71,60.76,60.71,60.75,29700.0,37.2622,37.2929,37.2622,37.2867,29700.0
2005-07-22 12:25:00,60.76,60.77,60.7,60.72,69300.0,37.2929,37.299,37.256,37.2683,69300.0
2005-07-22 12:30:00,60.72,60.74,60.7,60.74,10600.0,37.2683,37.2806,37.256,37.2806,10600.0
2005-07-22 12:35:00,60.75,60.78,60.73,60.73,5900.0,37.2867,37.3051,37.2745,37.2745,5900.0
2005-07-22 12:40:00,60.73,60.76,60.7,60.73,10900.0,37.2745,37.2929,37.256,37.2745,10900.0
2005-07-22 12:45:00,60.73,60.8,60.71,60.8,23300.0,37.2745,37.3174,37.2622,37.3174,23300.0
2005-07-22 12:50:00,60.79,60.82,60.78,60.81,4200.0,37.3113,37.3297,37.3051,37.3236,4200.0
2005-07-22 12:55:00,60.82,60.82,60.74,60.82,16000.0,37.3297,37.3297,37.2806,37.3297,16000.0
2005-07-22 13:00:00,60.82,60.85,60.82,60.85,10800.0,37.3297,37.3481,37.3297,37.3481,10800.0
2005-07-22 13:05:00,60.85,60.95,60.85,60.94,24800.0,37.3481,37.4095,37.3481,37.4034,24800.0
2005-07-22 13:10:00,60.92,60.97,60.92,60.93,14400.0,37.3911,37.4218,37.3911,37.3972,14400.0
2005-07-22 13:15:00,60.92,60.96,60.88,60.95,17700.0,37.3911,37.4156,37.3665,37.4095,17700.0
2005-07-22 13:20:00,60.95,61.0,60.95,61.0,34000.0,37.4095,37.4402,37.4095,37.4402,34000.0
2005-07-22 13:25:00,60.99,61.0,60.91,60.95,23100.0,37.434,37.4402,37.3849,37.4095,23100.0
2005-07-22 13:30:00,60.95,60.99,60.91,60.92,24400.0,37.4095,37.434,37.3849,37.3911,24400.0
2005-07-22 13:35:00,60.92,60.94,60.9,60.9,25500.0,37.3911,37.4034,37.3788,37.3788,25500.0
2005-07-22 13:40:00,60.89,60.92,60.85,60.9,22600.0,37.3727,37.3911,37.3481,37.3788,22600.0
2005-07-22 13:45:00,60.88,60.92,60.86,60.89,11400.0,37.3665,37.3911,37.3542,37.3727,11400.0
2005-07-22 13:50:00,60.89,60.96,60.89,60.95,19200.0,37.3727,37.4156,37.3727,37.4095,19200.0
2005-07-22 13:55:00,60.94,60.95,60.87,60.93,21800.0,37.4034,37.4095,37.3604,37.3972,21800.0
2005-07-22 14:00:00,60.93,60.97,60.92,60.95,20700.0,37.3972,37.4218,37.3911,37.4095,20700.0
2005-07-22 14:05:00,60.94,60.99,60.93,60.96,9600.0,37.4034,37.434,37.3972,37.4156,9600.0
2005-07-22 14:10:00,60.96,60.98,60.94,60.98,10500.0,37.4156,37.4279,37.4034,37.4279,10500.0
2005-07-22 14:15:00,60.98,60.98,60.94,60.97,11100.0,37.4279,37.4279,37.4034,37.4218,11100.0
2005-07-22 14:20:00,60.96,60.98,60.94,60.98,23000.0,37.4156,37.4279,37.4034,37.4279,23000.0
2005-07-22 14:25:00,60.98,61.0,60.95,60.99,34200.0,37.4279,37.4402,37.4095,37.434,34200.0
2005-07-22 14:30:00,60.99,61.01,60.93,60.94,36900.0,37.434,37.4463,37.3972,37.4034,36900.0
2005-07-22 14:35:00,60.95,60.98,60.86,60.98,27100.0,37.4095,37.4279,37.3542,37.4279,27100.0
2005-07-22 14:40:00,60.98,61.01,60.96,60.97,45000.0,37.4279,37.4463,37.4156,37.4218,45000.0
2005-07-22 14:45:00,60.98,61.05,60.98,61.04,47600.0,37.4279,37.4709,37.4279,37.4647,47600.0
2005-07-22 14:50:00,61.05,61.12,60.72,61.1,28500.0,37.4709,37.5138,37.2683,37.5016,28500.0
2005-07-22 14:55:00,61.11,61.19,61.1,61.15,37500.0,37.5077,37.5568,37.5016,37.5322,37500.0
2005-07-22 15:00:00,61.15,61.16,61.04,61.15,50600.0,37.5322,37.5384,37.4647,37.5322,50600.0
2005-07-22 15:05:00,61.13,61.16,61.09,61.16,46500.0,37.52,37.5384,37.4954,37.5384,46500.0
2005-07-22 15:10:00,61.15,61.18,61.12,61.18,19500.0,37.5322,37.5507,37.5138,37.5507,19500.0
2005-07-22 15:15:00,61.17,61.2,61.17,61.19,23600.0,37.5445,37.5629,37.5445,37.5568,23600.0
2005-07-22 15:20:00,61.18,61.2,61.17,61.18,44700.0,37.5507,37.5629,37.5445,37.5507,44700.0
2005-07-22 15:25:00,61.17,61.2,61.17,61.19,35200.0,37.5445,37.5629,37.5445,37.5568,35200.0
2005-07-22 15:30:00,61.2,61.2,61.13,61.14,51400.0,37.5629,37.5629,37.52,37.5261,51400.0
2005-07-22 15:35:00,61.15,61.15,61.09,61.09,40000.0,37.5322,37.5322,37.4954,37.4954,40000.0
2005-07-22 15:40:00,61.09,61.1,61.0,61.01,170100.0,37.4954,37.5016,37.4402,37.4463,170100.0
2005-07-22 15:45:00,61.01,61.08,61.01,61.08,27200.0,37.4463,37.4893,37.4463,37.4893,27200.0
2005-07-22 15:50:00,61.08,61.1,61.0,61.01,119200.0,37.4893,37.5016,37.4402,37.4463,119200.0
2005-07-22 15:55:00,61.01,61.08,60.97,61.07,153800.0,37.4463,37.4893,37.4218,37.4831,153800.0
2005-07-25 09:30:00,61.15,61.2,61.15,61.2,51500.0,37.5322,37.5629,37.5322,37.5629,51500.0
2005-07-25 09:35:00,61.2,61.3,61.19,61.29,33100.0,37.5629,37.6243,37.5568,37.6182,33100.0
2005-07-25 09:40:00,61.3,61.46,61.28,61.42,42200.0,37.6243,37.7225,37.612,37.698,42200.0
2005-07-25 09:45:00,61.41,61.41,61.31,61.38,46900.0,37.6918,37.6918,37.6304,37.6734,46900.0
2005-07-25 09:50:00,61.39,61.46,61.38,61.4,25600.0,37.6795,37.7225,37.6734,37.6857,25600.0
2005-07-25 09:55:00,61.4,61.4,61.36,61.36,10700.0,37.6857,37.6857,37.6611,37.6611,10700.0
2005-07-25 10:00:00,61.36,61.36,61.2,61.25,20000.0,37.6611,37.6611,37.5629,37.5936,20000.0
2005-07-25 10:05:00,61.24,61.4,61.24,61.39,21600.0,37.5875,37.6857,37.5875,37.6795,21600.0
2005-07-25 10:10:00,61.38,61.38,61.29,61.3,9500.0,37.6734,37.6734,37.6182,37.6243,9500.0
2005-07-25 10:15:00,61.33,61.33,61.24,61.28,34300.0,37.6427,37.6427,37.5875,37.612,34300.0
2005-07-25 10:20:00,61.29,61.29,61.23,61.25,15200.0,37.6182,37.6182,37.5813,37.5936,15200.0
2005-07-25 10:25:00,61.24,61.27,61.2,61.25,11100.0,37.5875,37.6059,37.5629,37.5936,11100.0
2005-07-25 10:30:00,61.25,61.26,61.2,61.23,28700.0,37.5936,37.5998,37.5629,37.5813,28700.0
2005-07-25 10:35:00,61.24,61.3,61.2,61.3,23500.0,37.5875,37.6243,37.5629,37.6243,23500.0
2005-07-25 10:40:00,61.3,61.35,61.28,61.29,57800.0,37.6243,37.655,37.612,37.6182,57800.0
2005-07-25 10:45:00,61.28,61.35,61.27,61.33,37400.0,37.612,37.655,37.6059,37.6427,37400.0
2005-07-25 10:50:00,61.34,61.35,61.31,61.31,28400.0,37.6489,37.655,37.6304,37.6304,28400.0
2005-07-25 10:55:00,61.32,61.34,61.26,61.34,30300.0,37.6366,37.6489,37.5998,37.6489,30300.0
2005-07-25 11:00:00,61.34,61.35,61.32,61.33,28400.0,37.6489,37.655,37.6366,37.6427,28400.0
2005-07-25 11:05:00,61.33,61.34,61.25,61.29,41400.0,37.6427,37.6489,37.5936,37.6182,41400.0
2005-07-25 11:10:00,61.29,61.32,61.29,61.31,18000.0,37.6182,37.6366,37.6182,37.6304,18000.0
2005-07-25 11:15:00,61.31,61.37,61.3,61.36,25500.0,37.6304,37.6673,37.6243,37.6611,25500.0
2005-07-25 11:20:00,61.36,61.38,61.32,61.36,33700.0,37.6611,37.6734,37.6366,37.6611,33700.0
2005-07-25 11:25:00,61.36,61.37,61.31,61.35,11000.0,37.6611,37.6673,37.6304,37.655,11000.0
2005-07-25 11:30:00,61.37,61.4,61.35,61.38,15400.0,37.6673,37.6857,37.655,37.6734,15400.0
2005-07-25 11:35:00,61.38,61.38,61.29,61.33,25700.0,37.6734,37.6734,37.6182,37.6427,25700.0
2005-07-25 11:40:00,61.35,61.42,61.32,61.4,40100.0,37.655,37.698,37.6366,37.6857,40100.0
2005-07-25 11:45:00,61.41,61.45,61.41,61.45,10600.0,37.6918,37.7164,37.6918,37.7164,10600.0
2005-07-25 11:50:00,61.45,61.48,61.41,61.46,16200.0,37.7164,37.7348,37.6918,37.7225,16200.0
2005-07-25 11:55:00,61.47,61.5,61.47,61.5,11200.0,37.7287,37.7471,37.7287,37.7471,11200.0
2005-07-25 12:00:00,61.5,61.53,61.5,61.51,13500.0,37.7471,37.7655,37.7471,37.7532,13500.0
2005-07-25 12:05:00,61.51,61.56,61.5,61.54,35400.0,37.7532,37.7839,37.7471,37.7716,35400.0
2005-07-25 12:10:00,61.54,61.55,61.5,61.53,20800.0,37.7716,37.7778,37.7471,37.7655,20800.0
2005-07-25 12:15:00,61.53,61.55,61.45,61.46,21100.0,37.7655,37.7778,37.7164,37.7225,21100.0
2005-07-25 12:20:00,61.45,61.48,61.44,61.46,27000.0,37.7164,37.7348,37.7102,37.7225,27000.0
2005-07-25 12:25:00,61.43,61.51,61.43,61.5,22400.0,37.7041,37.7532,37.7041,37.7471,22400.0
2005-07-25 12:30:00,61.49,61.5,61.49,61.49,4500.0,37.7409,37.7471,37.7409,37.7409,4500.0
2005-07-25 12:35:00,61.49,61.49,61.45,61.46,14800.0,37.7409,37.7409,37.7164,37.7225,14800.0
2005-07-25 12:40:00,61.47,61.47,61.44,61.47,12000.0,37.7287,37.7287,37.7102,37.7287,12000.0
2005-07-25 12:45:00,61.45,61.47,61.4,61.4,19600.0,37.7164,37.7287,37.6857,37.6857,19600.0
2005-07-25 12:50:00,61.41,61.45,61.39,61.41,10800.0,37.6918,37.7164,37.6795,37.6918,10800.0
2005-07-25 12:55:00,61.41,61.44,61.4,61.43,14800.0,37.6918,37.7102,37.6857,37.7041,14800.0
2005-07-25 13:00:00,61.44,61.45,61.34,61.4,28700.0,37.7102,37.7164,37.6489,37.6857,28700.0
2005-07-25 13:05:00,61.4,61.42,61.37,61.39,18400.0,37.6857,37.698,37.6673,37.6795,18400.0
2005-07-25 13:10:00,61.39,61.4,61.38,61.39,13300.0,37.6795,37.6857,37.6734,37.6795,13300.0
2005-07-25 13:15:00,61.39,61.42,61.39,61.42,25400.0,37.6795,37.698,37.6795,37.698,25400.0
2005-07-25 13:20:00,61.42,61.5,61.42,61.5,13700.0,37.698,37.7471,37.698,37.7471,13700.0
2005-07-25 13:25:00,61.51,61.53,61.48,61.49,8100.0,37.7532,37.7655,37.7348,37.7409,8100.0
2005-07-25 13:30:00,61.51,61.52,61.49,61.5,14100.0,37.7532,37.7593,37.7409,37.7471,14100.0
2005-07-25 13:35:00,61.49,61.53,61.44,61.53,15600.0,37.7409,37.7655,37.7102,37.7655,15600.0
2005-07-25 13:40:00,61.52,61.59,61.52,61.58,17400.0,37.7593,37.8023,37.7593,37.7962,17400.0
2005-07-25 13:45:00,61.57,61.59,61.5,61.54,10400.0,37.79,37.8023,37.7471,37.7716,10400.0
2005-07-25 13:50:00,61.55,61.58,61.54,61.55,16800.0,37.7778,37.7962,37.7716,37.7778,16800.0
2005-07-25 13:55:00,61.54,61.54,61.49,61.52,13000.0,37.7716,37.7716,37.7409,37.7593,13000.0
2005-07-25 14:00:00,61.53,61.53,61.46,61.46,12200.0,37.7655,37.7655,37.7225,37.7225,12200.0
2005-07-25 14:05:00,61.46,61.48,61.42,61.46,9000.0,37.7225,37.7348,37.698,37.7225,9000.0
2005-07-25 14:10:00,61.47,61.48,61.45,61.47,3900.0,37.7287,37.7348,37.7164,37.7287,3900.0
2005-07-25 14:15:00,61.47,61.52,61.42,61.48,68100.0,37.7287,37.7593,37.698,37.7348,68100.0
2005-07-25 14:20:00,61.48,61.48,61.42,61.43,16500.0,37.7348,37.7348,37.698,37.7041,16500.0
2005-07-25 14:25:00,61.4,61.42,61.36,61.37,16900.0,37.6857,37.698,37.6611,37.6673,16900.0
2005-07-25 14:30:00,61.38,61.38,61.23,61.3,59500.0,37.6734,37.6734,37.5813,37.6243,59500.0
2005-07-25 14:35:00,61.3,61.3,61.2,61.26,14300.0,37.6243,37.6243,37.5629,37.5998,14300.0
2005-07-25 14:40:00,61.29,61.31,61.26,61.3,11100.0,37.6182,37.6304,37.5998,37.6243,11100.0
2005-07-25 14:45:00,61.3,61.34,61.3,61.31,15700.0,37.6243,37.6489,37.6243,37.6304,15700.0
2005-07-25 14:50:00,61.31,61.34,61.26,61.27,10700.0,37.6304,37.6489,37.5998,37.6059,10700.0
2005-07-25 14:55:00,61.26,61.27,61.11,61.16,25400.0,37.5998,37.6059,37.5077,37.5384,25400.0
2005-07-25 15:00:00,61.16,61.17,61.14,61.15,32800.0,37.5384,37.5445,37.5261,37.5322,32800.0
2005-07-25 15:05:00,61.15,61.19,61.12,61.17,19400.0,37.5322,37.5568,37.5138,37.5445,19400.0
2005-07-25 15:10:00,61.17,61.18,61.14,61.17,12900.0,37.5445,37.5507,37.5261,37.5445,12900.0
2005-07-25 15:15:00,61.18,61.23,61.15,61.15,24100.0,37.5507,37.5813,37.5322,37.5322,24100.0
2005-07-25 15:20:00,61.15,61.23,61.15,61.23,29200.0,37.5322,37.5813,37.5322,37.5813,29200.0
2005-07-25 15:25:00,61.23,61.31,61.22,61.3,30000.0,37.5813,37.6304,37.5752,37.6243,30000.0
2005-07-25 15:30:00,61.3,61.3,61.25,61.25,18500.0,37.6243,37.6243,37.5936,37.5936,18500.0
2005-07-25 15:35:00,61.25,61.3,61.22,61.3,20000.0,37.5936,37.6243,37.5752,37.6243,20000.0
2005-07-25 15:40:00,61.28,61.35,61.27,61.32,16400.0,37.612,37.655,37.6059,37.6366,16400.0
2005-07-25 15:45:00,61.32,61.34,61.25,61.25,55800.0,37.6366,37.6489,37.5936,37.5936,55800.0
2005-07-25 15:50:00,61.26,61.33,61.26,61.32,32700.0,37.5998,37.6427,37.5998,37.6366,32700.0
2005-07-25 15:55:00,61.32,61.33,61.27,61.28,34400.0,37.6366,37.6427,37.6059,37.612,34400.0
2005-07-26 09:30:00,61.45,61.48,61.27,61.34,45900.0,37.7164,37.7348,37.6059,37.6489,45900.0
2005-07-26 09:35:00,61.35,61.61,61.35,61.6,20500.0,37.655,37.8146,37.655,37.8084,20500.0
2005-07-26 09:40:00,61.6,61.6,61.4,61.5,46100.0,37.8084,37.8084,37.6857,37.7471,46100.0
2005-07-26 09:45:00,61.5,61.58,61.44,61.52,13400.0,37.7471,37.7962,37.7102,37.7593,13400.0
2005-07-26 09:50:00,61.52,61.52,61.47,61.49,17500.0,37.7593,37.7593,37.7287,37.7409,17500.0
2005-07-26 09:55:00,61.5,61.57,61.5,61.57,7500.0,37.7471,37.79,37.7471,37.79,7500.0
2005-07-26 10:00:00,61.56,61.58,61.39,61.5,30300.0,37.7839,37.7962,37.6795,37.7471,30300.0
2005-07-26 10:05:00,61.51,61.58,61.5,61.58,11300.0,37.7532,37.7962,37.7471,37.7962,11300.0
2005-07-26 10:10:00,61.57,61.63,61.57,61.59,17200.0,37.79,37.8269,37.79,37.8023,17200.0
2005-07-26 10:15:00,61.58,61.68,61.58,61.66,20900.0,37.7962,37.8575,37.7962,37.8453,20900.0
2005-07-26 10:20:00,61.67,61.67,61.57,61.59,18200.0,37.8514,37.8514,37.79,37.8023,18200.0
2005-07-26 10:25:00,61.58,61.61,61.52,61.52,27600.0,37.7962,37.8146,37.7593,37.7593,27600.0
2005-07-26 10:30:00,61.51,61.65,61.49,61.6,25300.0,37.7532,37.8391,37.7409,37.8084,25300.0
2005-07-26 10:35:00,61.59,61.61,61.52,61.55,24600.0,37.8023,37.8146,37.7593,37.7778,24600.0
2005-07-26 10:40:00,61.56,61.56,61.46,61.5,11700.0,37.7839,37.7839,37.7225,37.7471,11700.0
2005-07-26 10:45:00,61.47,61.49,61.42,61.47,20400.0,37.7287,37.7409,37.698,37.7287,20400.0
2005-07-26 10:50:00,61.49,61.52,61.47,61.5,21200.0,37.7409,37.7593,37.7287,37.7471,21200.0
2005-07-26 10:55:00,61.49,61.52,61.47,61.52,23400.0,37.7409,37.7593,37.7287,37.7593,23400.0
2005-07-26 11:00:00,61.57,61.57,61.52,61.52,16000.0,37.79,37.79,37.7593,37.7593,16000.0
2005-07-26 11:05:00,61.51,61.54,61.48,61.53,55100.0,37.7532,37.7716,37.7348,37.7655,55100.0
2005-07-26 11:10:00,61.52,61.54,61.5,61.54,26100.0,37.7593,37.7716,37.7471,37.7716,26100.0
2005-07-26 11:15:00,61.53,61.59,61.52,61.58,11700.0,37.7655,37.8023,37.7593,37.7962,11700.0
2005-07-26 11:20:00,61.58,61.58,61.56,61.58,9600.0,37.7962,37.7962,37.7839,37.7962,9600.0
2005-07-26 11:25:00,61.57,61.59,61.54,61.57,26100.0,37.79,37.8023,37.7716,37.79,26100.0
2005-07-26 11:30:00,61.58,61.59,61.56,61.56,16200.0,37.7962,37.8023,37.7839,37.7839,16200.0
2005-07-26 11:35:00,61.56,61.6,61.55,61.59,16300.0,37.7839,37.8084,37.7778,37.8023,16300.0
2005-07-26 11:40:00,61.59,61.6,61.56,61.58,22600.0,37.8023,37.8084,37.7839,37.7962,22600.0
2005-07-26 11:45:00,61.58,61.6,61.58,61.59,15300.0,37.7962,37.8084,37.7962,37.8023,15300.0
2005-07-26 11:50:00,61.6,61.65,61.56,61.62,60200.0,37.8084,37.8391,37.7839,37.8207,60200.0
2005-07-26 11:55:00,61.63,61.69,61.63,61.65,14300.0,37.8269,37.8637,37.8269,37.8391,14300.0
2005-07-26 12:00:00,61.67,61.69,61.65,61.66,11400.0,37.8514,37.8637,37.8391,37.8453,11400.0
2005-07-26 12:05:00,61.66,61.68,61.62,61.68,9500.0,37.8453,37.8575,37.8207,37.8575,9500.0
2005-07-26 12:10:00,61.67,61.67,61.59,61.62,15900.0,37.8514,37.8514,37.8023,37.8207,15900.0
2005-07-26 12:15:00,61.62,61.66,61.61,61.66,11300.0,37.8207,37.8453,37.8146,37.8453,11300.0
2005-07-26 12:20:00,61.66,61.66,61.64,61.65,4400.0,37.8453,37.8453,37.833,37.8391,4400.0
2005-07-26 12:25:00,61.64,61.66,61.63,61.65,34000.0,37.833,37.8453,37.8269,37.8391,34000.0
2005-07-26 12:30:00,61.65,61.66,61.63,61.64,15500.0,37.8391,37.8453,37.8269,37.833,15500.0
2005-07-26 12:35:00,61.63,61.68,61.63,61.65,24700.0,37.8269,37.8575,37.8269,37.8391,24700.0
2005-07-26 12:40:00,61.66,61.69,61.64,61.67,19100.0,37.8453,37.8637,37.833,37.8514,19100.0
2005-07-26 12:45:00,61.68,61.7,61.66,61.67,24200.0,37.8575,37.8698,37.8453,37.8514,24200.0
2005-07-26 12:50:00,61.66,61.7,61.66,61.69,7300.0,37.8453,37.8698,37.8453,37.8637,7300.0
2005-07-26 12:55:00,61.69,61.7,61.67,61.68,10700.0,37.8637,37.8698,37.8514,37.8575,10700.0
2005-07-26 13:00:00,61.69,61.74,61.69,61.74,31900.0,37.8637,37.8944,37.8637,37.8944,31900.0
2005-07-26 13:05:00,61.74,61.75,61.72,61.73,20100.0,37.8944,37.9005,37.8821,37.8882,20100.0
2005-07-26 13:10:00,61.74,61.75,61.73,61.74,21900.0,37.8944,37.9005,37.8882,37.8944,21900.0
2005-07-26 13:15:00,61.74,61.77,61.74,61.74,16100.0,37.8944,37.9128,37.8944,37.8944,16100.0
2005-07-26 13:20:00,61.74,61.77,61.73,61.75,13200.0,37.8944,37.9128,37.8882,37.9005,13200.0
2005-07-26 13:25:00,61.74,61.77,61.74,61.76,6100.0,37.8944,37.9128,37.8944,37.9066,6100.0
2005-07-26 13:30:00,61.76,61.77,61.74,61.74,18200.0,37.9066,37.9128,37.8944,37.8944,18200.0
2005-07-26 13:35:00,61.74,61.8,61.73,61.8,13300.0,37.8944,37.9312,37.8882,37.9312,13300.0
2005-07-26 13:40:00,61.79,61.95,61.77,61.92,42100.0,37.9251,38.0233,37.9128,38.0048,42100.0
2005-07-26 13:45:00,61.92,61.98,61.89,61.89,26700.0,38.0048,38.0417,37.9864,37.9864,26700.0
2005-07-26 13:50:00,61.88,61.91,61.85,61.86,30500.0,37.9803,37.9987,37.9619,37.968,30500.0
2005-07-26 13:55:00,61.85,61.93,61.85,61.92,17100.0,37.9619,38.011,37.9619,38.0048,17100.0
2005-07-26 14:00:00,61.92,61.98,61.85,61.87,17100.0,38.0048,38.0417,37.9619,37.9742,17100.0
2005-07-26 14:05:00,61.88,61.98,61.86,61.97,22400.0,37.9803,38.0417,37.968,38.0355,22400.0
2005-07-26 14:10:00,61.97,61.99,61.93,61.94,18100.0,38.0355,38.0478,38.011,38.0171,18100.0
2005-07-26 14:15:00,61.94,61.98,61.94,61.95,11200.0,38.0171,38.0417,38.0171,38.0233,11200.0
2005-07-26 14:20:00,61.95,62.0,61.94,61.99,19800.0,38.0233,38.054,38.0171,38.0478,19800.0
2005-07-26 14:25:00,61.98,61.98,61.93,61.95,14800.0,38.0417,38.0417,38.011,38.0233,14800.0
2005-07-26 14:30:00,61.94,61.94,61.89,61.9,7600.0,38.0171,38.0171,37.9864,37.9926,7600.0
2005-07-26 14:35:00,61.89,61.91,61.88,61.91,6800.0,37.9864,37.9987,37.9803,37.9987,6800.0
2005-07-26 14:40:00,61.93,61.96,61.9,61.93,25000.0,38.011,38.0294,37.9926,38.011,25000.0
2005-07-26 14:45:00,61.92,61.98,61.91,61.97,19600.0,38.0048,38.0417,37.9987,38.0355,19600.0
2005-07-26 14:50:00,61.98,62.01,61.94,61.94,8700.0,38.0417,38.0601,38.0171,38.0171,8700.0
2005-07-26 14:55:00,61.95,61.99,61.95,61.98,9700.0,38.0233,38.0478,38.0233,38.0417,9700.0
2005-07-26 15:00:00,61.96,61.97,61.92,61.95,17600.0,38.0294,38.0355,38.0048,38.0233,17600.0
2005-07-26 15:05:00,61.94,61.94,61.92,61.94,5000.0,38.0171,38.0171,38.0048,38.0171,5000.0
2005-07-26 15:10:00,61.94,61.95,61.91,61.91,9500.0,38.0171,38.0233,37.9987,37.9987,9500.0
2005-07-26 15:15:00,61.92,61.95,61.92,61.95,8700.0,38.0048,38.0233,38.0048,38.0233,8700.0
2005-07-26 15:20:00,61.95,61.96,61.94,61.95,9100.0,38.0233,38.0294,38.0171,38.0233,9100.0
2005-07-26 15:25:00,61.95,61.95,61.9,61.9,9100.0,38.0233,38.0233,37.9926,37.9926,9100.0
2005-07-26 15:30:00,61.91,61.92,61.89,61.9,14600.0,37.9987,38.0048,37.9864,37.9926,14600.0
2005-07-26 15:35:00,61.9,61.91,61.88,61.91,17400.0,37.9926,37.9987,37.9803,37.9987,17400.0
2005-07-26 15:40:00,61.91,61.97,61.88,61.97,44000.0,37.9987,38.0355,37.9803,38.0355,44000.0
2005-07-26 15:45:00,61.95,61.98,61.94,61.96,29700.0,38.0233,38.0417,38.0171,38.0294,29700.0
2005-07-26 15:50:00,61.97,61.99,61.95,61.99,22500.0,38.0355,38.0478,38.0233,38.0478,22500.0
2005-07-26 15:55:00,61.99,62.0,61.91,61.91,46600.0,38.0478,38.054,37.9987,37.9987,46600.0
2005-07-27 09:30:00,61.95,62.02,61.93,62.02,49400.0,38.0233,38.0662,38.011,38.0662,49400.0
2005-07-27 09:35:00,62.02,62.09,61.99,62.01,26300.0,38.0662,38.1092,38.0478,38.0601,26300.0
2005-07-27 09:40:00,62.01,62.09,61.99,62.05,33800.0,38.0601,38.1092,38.0478,38.0846,33800.0
2005-07-27 09:45:00,62.07,62.07,61.91,61.94,29300.0,38.0969,38.0969,37.9987,38.0171,29300.0
2005-07-27 09:50:00,61.95,62.01,61.85,61.93,13300.0,38.0233,38.0601,37.9619,38.011,13300.0
2005-07-27 09:55:00,61.9,61.93,61.86,61.91,16900.0,37.9926,38.011,37.968,37.9987,16900.0
2005-07-27 10:00:00,61.89,61.93,61.7,61.7,28300.0,37.9864,38.011,37.8698,37.8698,28300.0
2005-07-27 10:05:00,61.71,61.94,61.71,61.87,19200.0,37.876,38.0171,37.876,37.9742,19200.0
2005-07-27 10:10:00,61.87,61.91,61.82,61.87,16600.0,37.9742,37.9987,37.9435,37.9742,16600.0
2005-07-27 10:15:00,61.85,61.95,61.85,61.95,25300.0,37.9619,38.0233,37.9619,38.0233,25300.0
2005-07-27 10:20:00,61.98,62.01,61.91,61.95,38000.0,38.0417,38.0601,37.9987,38.0233,38000.0
2005-07-27 10:25:00,61.95,61.95,61.82,61.83,16100.0,38.0233,38.0233,37.9435,37.9496,16100.0
2005-07-27 10:30:00,61.83,61.86,61.83,61.85,23600.0,37.9496,37.968,37.9496,37.9619,23600.0
2005-07-27 10:35:00,61.84,61.95,61.84,61.92,21000.0,37.9557,38.0233,37.9557,38.0048,21000.0
2005-07-27 10:40:00,61.93,61.94,61.92,61.93,17400.0,38.011,38.0171,38.0048,38.011,17400.0
2005-07-27 10:45:00,61.93,62.0,61.93,61.99,47900.0,38.011,38.054,38.011,38.0478,47900.0
2005-07-27 10:50:00,61.99,61.99,61.9,61.92,38400.0,38.0478,38.0478,37.9926,38.0048,38400.0
2005-07-27 10:55:00,61.92,61.99,61.92,61.99,17900.0,38.0048,38.0478,38.0048,38.0478,17900.0
2005-07-27 11:00:00,61.99,62.0,61.98,61.99,14500.0,38.0478,38.054,38.0417,38.0478,14500.0
2005-07-27 11:05:00,61.99,61.99,61.93,61.93,19600.0,38.0478,38.0478,38.011,38.011,19600.0
2005-07-27 11:10:00,61.93,61.93,61.88,61.88,14100.0,38.011,38.011,37.9803,37.9803,14100.0
2005-07-27 11:15:00,61.88,61.91,61.86,61.91,8200.0,37.9803,37.9987,37.968,37.9987,8200.0
2005-07-27 11:20:00,61.9,61.92,61.88,61.91,20900.0,37.9926,38.0048,37.9803,37.9987,20900.0
2005-07-27 11:25:00,61.91,61.92,61.86,61.9,11200.0,37.9987,38.0048,37.968,37.9926,11200.0
2005-07-27 11:30:00,61.89,61.9,61.88,61.89,6400.0,37.9864,37.9926,37.9803,37.9864,6400.0
2005-07-27 11:35:00,61.89,61.95,61.89,61.93,7700.0,37.9864,38.0233,37.9864,38.011,7700.0
2005-07-27 11:40:00,61.92,61.93,61.87,61.89,8600.0,38.0048,38.011,37.9742,37.9864,8600.0
2005-07-27 11:45:00,61.9,61.95,61.9,61.95,11100.0,37.9926,38.0233,37.9926,38.0233,11100.0
2005-07-27 11:50:00,61.95,61.97,61.91,61.94,19300.0,38.0233,38.0355,37.9987,38.0171,19300.0
2005-07-27 11:55:00,61.96,62.05,61.96,62.05,47700.0,38.0294,38.0846,38.0294,38.0846,47700.0
2005-07-27 12:00:00,62.05,62.1,62.04,62.09,43400.0,38.0846,38.1153,38.0785,38.1092,43400.0
2005-07-27 12:05:00,62.08,62.08,62.05,62.06,23900.0,38.1031,38.1031,38.0846,38.0908,23900.0
2005-07-27 12:10:00,62.07,62.07,62.03,62.04,10600.0,38.0969,38.0969,38.0724,38.0785,10600.0
2005-07-27 12:15:00,62.05,62.06,62.01,62.01,28000.0,38.0846,38.0908,38.0601,38.0601,28000.0
2005-07-27 12:20:00,62.02,62.03,61.98,62.0,40400.0,38.0662,38.0724,38.0417,38.054,40400.0
2005-07-27 12:25:00,62.0,62.01,61.99,61.99,19100.0,38.054,38.0601,38.0478,38.0478,19100.0
2005-07-27 12:30:00,61.99,62.01,61.98,62.0,42100.0,38.0478,38.0601,38.0417,38.054,42100.0
2005-07-27 12:35:00,61.98,62.0,61.9,62.0,10300.0,38.0417,38.054,37.9926,38.054,10300.0
2005-07-27 12:40:00,62.0,62.01,61.97,61.98,4100.0,38.054,38.0601,38.0355,38.0417,4100.0
2005-07-27 12:45:00,61.99,62.01,61.98,62.0,33700.0,38.0478,38.0601,38.0417,38.054,33700.0
2005-07-27 12:50:00,61.99,62.01,61.98,61.99,7600.0,38.0478,38.0601,38.0417,38.0478,7600.0
2005-07-27 12:55:00,61.99,62.0,61.98,62.0,3200.0,38.0478,38.054,38.0417,38.054,3200.0
2005-07-27 13:00:00,61.98,62.0,61.98,62.0,14500.0,38.0417,38.054,38.0417,38.054,14500.0
2005-07-27 13:05:00,61.99,62.01,61.96,62.0,16600.0,38.0478,38.0601,38.0294,38.054,16600.0
2005-07-27 13:10:00,61.99,62.0,61.98,62.0,6900.0,38.0478,38.054,38.0417,38.054,6900.0
2005-07-27 13:15:00,62.0,62.0,62.0,62.0,32800.0,38.054,38.054,38.054,38.054,32800.0
2005-07-27 13:20:00,62.0,62.05,62.0,62.04,18800.0,38.054,38.0846,38.054,38.0785,18800.0
2005-07-27 13:25:00,62.03,62.03,62.01,62.01,3500.0,38.0724,38.0724,38.0601,38.0601,3500.0
2005-07-27 13:30:00,62.0,62.04,62.0,62.04,23600.0,38.054,38.0785,38.054,38.0785,23600.0
2005-07-27 13:35:00,62.03,62.05,61.97,62.03,15200.0,38.0724,38.0846,38.0355,38.0724,15200.0
2005-07-27 13:40:00,62.03,62.03,62.0,62.03,12600.0,38.0724,38.0724,38.054,38.0724,12600.0
2005-07-27 13:45:00,62.03,62.03,61.96,61.96,9400.0,38.0724,38.0724,38.0294,38.0294,9400.0
2005-07-27 13:50:00,62.0,62.01,61.97,61.99,18800.0,38.054,38.0601,38.0355,38.0478,18800.0
2005-07-27 13:55:00,61.97,62.0,61.96,61.99,10100.0,38.0355,38.054,38.0294,38.0478,10100.0
2005-07-27 14:00:00,61.98,62.02,61.95,62.01,11100.0,38.0417,38.0662,38.0233,38.0601,11100.0
2005-07-27 14:05:00,62.0,62.0,61.93,61.95,11000.0,38.054,38.054,38.011,38.0233,11000.0
2005-07-27 14:10:00,61.95,61.98,61.93,61.93,19900.0,38.0233,38.0417,38.011,38.011,19900.0
2005-07-27 14:15:00,61.93,61.96,61.92,61.96,5900.0,38.011,38.0294,38.0048,38.0294,5900.0
2005-07-27 14:20:00,61.97,62.01,61.95,61.95,21800.0,38.0355,38.0601,38.0233,38.0233,21800.0
2005-07-27 14:25:00,61.94,61.97,61.94,61.96,7400.0,38.0171,38.0355,38.0171,38.0294,7400.0
2005-07-27 14:30:00,61.97,62.0,61.96,62.0,15200.0,38.0355,38.054,38.0294,38.054,15200.0
2005-07-27 14:35:00,62.01,62.02,61.99,62.0,23000.0,38.0601,38.0662,38.0478,38.054,23000.0
2005-07-27 14:40:00,62.0,62.03,62.0,62.02,15700.0,38.054,38.0724,38.054,38.0662,15700.0
2005-07-27 14:45:00,62.01,62.02,62.0,62.01,12700.0,38.0601,38.0662,38.054,38.0601,12700.0
2005-07-27 14:50:00,62.01,62.03,62.0,62.02,50900.0,38.0601,38.0724,38.054,38.0662,50900.0
2005-07-27 14:55:00,62.02,62.03,62.01,62.03,22700.0,38.0662,38.0724,38.0601,38.0724,22700.0
2005-07-27 15:00:00,62.03,62.03,62.0,62.01,9400.0,38.0724,38.0724,38.054,38.0601,9400.0
2005-07-27 15:05:00,62.01,62.03,62.0,62.03,9300.0,38.0601,38.0724,38.054,38.0724,9300.0
2005-07-27 15:10:00,62.03,62.04,62.01,62.04,27000.0,38.0724,38.0785,38.0601,38.0785,27000.0
2005-07-27 15:15:00,62.03,62.04,62.01,62.04,15100.0,38.0724,38.0785,38.0601,38.0785,15100.0
2005-07-27 15:20:00,62.03,62.04,62.0,62.03,25500.0,38.0724,38.0785,38.054,38.0724,25500.0
2005-07-27 15:25:00,62.03,62.04,62.01,62.04,21600.0,38.0724,38.0785,38.0601,38.0785,21600.0
2005-07-27 15:30:00,62.02,62.05,62.0,62.02,22900.0,38.0662,38.0846,38.054,38.0662,22900.0
2005-07-27 15:35:00,62.0,62.04,61.99,62.03,27700.0,38.054,38.0785,38.0478,38.0724,27700.0
2005-07-27 15:40:00,62.02,62.02,61.99,62.0,28500.0,38.0662,38.0662,38.0478,38.054,28500.0
2005-07-27 15:45:00,62.01,62.01,61.99,62.0,20400.0,38.0601,38.0601,38.0478,38.054,20400.0
2005-07-27 15:50:00,62.0,62.01,61.95,61.95,21200.0,38.054,38.0601,38.0233,38.0233,21200.0
2005-07-27 15:55:00,61.95,61.96,61.93,61.94,16800.0,38.0233,38.0294,38.011,38.0171,16800.0
2005-07-28 09:30:00,61.9,62.15,61.9,62.15,40900.0,37.9926,38.146,37.9926,38.146,40900.0
2005-07-28 09:35:00,62.15,62.19,61.98,62.0,24500.0,38.146,38.1706,38.0417,38.054,24500.0
2005-07-28 09:40:00,62.05,62.07,62.01,62.01,10100.0,38.0846,38.0969,38.0601,38.0601,10100.0
2005-07-28 09:45:00,62.02,62.02,61.94,61.99,17300.0,38.0662,38.0662,38.0171,38.0478,17300.0
2005-07-28 09:50:00,61.99,62.0,61.91,61.95,18600.0,38.0478,38.054,37.9987,38.0233,18600.0
2005-07-28 09:55:00,61.96,62.03,61.95,62.01,19100.0,38.0294,38.0724,38.0233,38.0601,19100.0
2005-07-28 10:00:00,62.02,62.04,61.97,62.01,13500.0,38.0662,38.0785,38.0355,38.0601,13500.0
2005-07-28 10:05:00,62.02,62.02,61.95,61.97,17500.0,38.0662,38.0662,38.0233,38.0355,17500.0
2005-07-28 10:10:00,61.97,61.98,61.93,61.98,12500.0,38.0355,38.0417,38.011,38.0417,12500.0
2005-07-28 10:15:00,61.97,61.97,61.9,61.97,13800.0,38.0355,38.0355,37.9926,38.0355,13800.0
2005-07-28 10:20:00,61.98,61.99,61.83,61.85,26000.0,38.0417,38.0478,37.9496,37.9619,26000.0
2005-07-28 10:25:00,61.84,61.98,61.84,61.96,9800.0,37.9557,38.0417,37.9557,38.0294,9800.0
2005-07-28 10:30:00,61.98,61.98,61.87,61.89,12000.0,38.0417,38.0417,37.9742,37.9864,12000.0
2005-07-28 10:35:00,61.9,62.01,61.89,62.0,12700.0,37.9926,38.0601,37.9864,38.054,12700.0
2005-07-28 10:40:00,62.0,62.06,62.0,62.01,25400.0,38.054,38.0908,38.054,38.0601,25400.0
2005-07-28 10:45:00,62.0,62.01,61.92,61.95,22300.0,38.054,38.0601,38.0048,38.0233,22300.0
2005-07-28 10:50:00,61.93,61.99,61.91,61.96,16400.0,38.011,38.0478,37.9987,38.0294,16400.0
2005-07-28 10:55:00,61.98,61.98,61.92,61.94,14500.0,38.0417,38.0417,38.0048,38.0171,14500.0
2005-07-28 11:00:00,61.95,61.98,61.95,61.95,14200.0,38.0233,38.0417,38.0233,38.0233,14200.0
2005-07-28 11:05:00,61.95,61.98,61.95,61.95,19300.0,38.0233,38.0417,38.0233,38.0233,19300.0
2005-07-28 11:10:00,61.95,61.97,61.95,61.97,22300.0,38.0233,38.0355,38.0233,38.0355,22300.0
2005-07-28 11:15:00,61.95,62.03,61.95,61.99,20500.0,38.0233,38.0724,38.0233,38.0478,20500.0
2005-07-28 11:20:00,62.0,62.06,62.0,62.02,77700.0,38.054,38.0908,38.054,38.0662,77700.0
2005-07-28 11:25:00,62.01,62.1,62.01,62.1,14300.0,38.0601,38.1153,38.0601,38.1153,14300.0
2005-07-28 11:30:00,62.09,62.1,62.07,62.1,15200.0,38.1092,38.1153,38.0969,38.1153,15200.0
2005-07-28 11:35:00,62.1,62.1,62.06,62.08,10000.0,38.1153,38.1153,38.0908,38.1031,10000.0
2005-07-28 11:40:00,62.1,62.2,62.1,62.17,33700.0,38.1153,38.1767,38.1153,38.1583,33700.0
2005-07-28 11:45:00,62.2,62.21,62.15,62.15,12600.0,38.1767,38.1828,38.146,38.146,12600.0
2005-07-28 11:50:00,62.15,62.15,62.11,62.14,7500.0,38.146,38.146,38.1215,38.1399,7500.0
2005-07-28 11:55:00,62.14,62.15,62.12,62.13,11200.0,38.1399,38.146,38.1276,38.1337,11200.0
2005-07-28 12:00:00,62.14,62.16,62.1,62.1,20000.0,38.1399,38.1522,38.1153,38.1153,20000.0
2005-07-28 12:05:00,62.1,62.1,62.05,62.05,20800.0,38.1153,38.1153,38.0846,38.0846,20800.0
2005-07-28 12:10:00,62.05,62.06,62.03,62.06,13300.0,38.0846,38.0908,38.0724,38.0908,13300.0
2005-07-28 12:15:00,62.05,62.08,62.05,62.07,13800.0,38.0846,38.1031,38.0846,38.0969,13800.0
2005-07-28 12:20:00,62.06,62.09,62.03,62.03,34400.0,38.0908,38.1092,38.0724,38.0724,34400.0
2005-07-28 12:25:00,62.03,62.04,62.01,62.04,7900.0,38.0724,38.0785,38.0601,38.0785,7900.0
2005-07-28 12:30:00,62.03,62.05,62.0,62.03,19300.0,38.0724,38.0846,38.054,38.0724,19300.0
2005-07-28 12:35:00,62.02,62.05,62.02,62.05,12000.0,38.0662,38.0846,38.0662,38.0846,12000.0
2005-07-28 12:40:00,62.05,62.05,62.02,62.03,9500.0,38.0846,38.0846,38.0662,38.0724,9500.0
2005-07-28 12:45:00,62.03,62.04,62.02,62.03,6200.0,38.0724,38.0785,38.0662,38.0724,6200.0
2005-07-28 12:50:00,62.03,62.03,62.0,62.0,52500.0,38.0724,38.0724,38.054,38.054,52500.0
2005-07-28 12:55:00,62.0,62.04,62.0,62.0,7900.0,38.054,38.0785,38.054,38.054,7900.0
2005-07-28 13:00:00,62.0,62.02,61.99,62.0,9100.0,38.054,38.0662,38.0478,38.054,9100.0
2005-07-28 13:05:00,62.0,62.02,62.0,62.02,5100.0,38.054,38.0662,38.054,38.0662,5100.0
2005-07-28 13:10:00,62.02,62.05,61.99,61.99,12900.0,38.0662,38.0846,38.0478,38.0478,12900.0
2005-07-28 13:15:00,61.99,62.0,61.98,61.98,11600.0,38.0478,38.054,38.0417,38.0417,11600.0
2005-07-28 13:20:00,61.99,62.01,61.98,62.0,28600.0,38.0478,38.0601,38.0417,38.054,28600.0
2005-07-28 13:25:00,62.0,62.05,62.0,62.02,13400.0,38.054,38.0846,38.054,38.0662,13400.0
2005-07-28 13:30:00,62.02,62.07,62.0,62.06,14100.0,38.0662,38.0969,38.054,38.0908,14100.0
2005-07-28 13:35:00,62.06,62.09,62.05,62.05,11600.0,38.0908,38.1092,38.0846,38.0846,11600.0
2005-07-28 13:40:00,62.05,62.08,62.05,62.07,14100.0,38.0846,38.1031,38.0846,38.0969,14100.0
2005-07-28 13:45:00,62.07,62.08,62.04,62.04,9600.0,38.0969,38.1031,38.0785,38.0785,9600.0
2005-07-28 13:50:00,62.04,62.05,62.0,62.0,29200.0,38.0785,38.0846,38.054,38.054,29200.0
2005-07-28 13:55:00,62.0,62.0,61.98,62.0,6900.0,38.054,38.054,38.0417,38.054,6900.0
2005-07-28 14:00:00,62.0,62.0,61.99,61.99,7400.0,38.054,38.054,38.0478,38.0478,7400.0
2005-07-28 14:05:00,62.0,62.04,62.0,62.03,23200.0,38.054,38.0785,38.054,38.0724,23200.0
2005-07-28 14:10:00,62.03,62.07,62.03,62.05,28900.0,38.0724,38.0969,38.0724,38.0846,28900.0
2005-07-28 14:15:00,62.05,62.05,61.99,61.99,15100.0,38.0846,38.0846,38.0478,38.0478,15100.0
2005-07-28 14:20:00,61.99,62.01,61.95,61.95,11900.0,38.0478,38.0601,38.0233,38.0233,11900.0
2005-07-28 14:25:00,61.95,61.99,61.94,61.97,8900.0,38.0233,38.0478,38.0171,38.0355,8900.0
2005-07-28 14:30:00,61.96,61.97,61.94,61.97,10800.0,38.0294,38.0355,38.0171,38.0355,10800.0
2005-07-28 14:35:00,61.97,61.98,61.95,61.96,14700.0,38.0355,38.0417,38.0233,38.0294,14700.0
2005-07-28 14:40:00,61.96,61.97,61.92,61.96,10600.0,38.0294,38.0355,38.0048,38.0294,10600.0
2005-07-28 14:45:00,61.95,62.0,61.94,61.96,15700.0,38.0233,38.054,38.0171,38.0294,15700.0
2005-07-28 14:50:00,61.95,62.03,61.95,61.98,15400.0,38.0233,38.0724,38.0233,38.0417,15400.0
2005-07-28 14:55:00,61.98,61.99,61.97,61.99,8200.0,38.0417,38.0478,38.0355,38.0478,8200.0
2005-07-28 15:00:00,61.98,61.99,61.96,61.98,17600.0,38.0417,38.0478,38.0294,38.0417,17600.0
2005-07-28 15:05:00,61.97,61.99,61.95,61.95,20600.0,38.0355,38.0478,38.0233,38.0233,20600.0
2005-07-28 15:10:00,61.96,61.99,61.95,61.95,13300.0,38.0294,38.0478,38.0233,38.0233,13300.0
2005-07-28 15:15:00,61.96,61.96,61.94,61.95,17900.0,38.0294,38.0294,38.0171,38.0233,17900.0
2005-07-28 15:20:00,61.94,61.95,61.92,61.95,14600.0,38.0171,38.0233,38.0048,38.0233,14600.0
2005-07-28 15:25:00,61.96,61.96,61.89,61.94,23200.0,38.0294,38.0294,37.9864,38.0171,23200.0
2005-07-28 15:30:00,61.94,61.95,61.88,61.9,24500.0,38.0171,38.0233,37.9803,37.9926,24500.0
2005-07-28 15:35:00,61.9,61.91,61.84,61.87,12300.0,37.9926,37.9987,37.9557,37.9742,12300.0
2005-07-28 15:40:00,61.87,61.87,61.85,61.85,11800.0,37.9742,37.9742,37.9619,37.9619,11800.0
2005-07-28 15:45:00,61.86,61.9,61.86,61.89,24100.0,37.968,37.9926,37.968,37.9864,24100.0
2005-07-28 15:50:00,61.89,61.89,61.85,61.87,14100.0,37.9864,37.9864,37.9619,37.9742,14100.0
2005-07-28 15:55:00,61.86,61.9,61.86,61.9,29100.0,37.968,37.9926,37.968,37.9926,29100.0
2005-07-29 09:30:00,61.81,62.1,61.81,62.02,30900.0,37.9373,38.1153,37.9373,38.0662,30900.0
2005-07-29 09:35:00,62.0,62.1,61.98,62.1,15600.0,38.054,38.1153,38.0417,38.1153,15600.0
2005-07-29 09:40:00,62.1,62.13,62.04,62.13,6700.0,38.1153,38.1337,38.0785,38.1337,6700.0
2005-07-29 09:45:00,62.14,62.14,62.0,62.0,30500.0,38.1399,38.1399,38.054,38.054,30500.0
2005-07-29 09:50:00,62.02,62.07,62.0,62.07,11500.0,38.0662,38.0969,38.054,38.0969,11500.0
2005-07-29 09:55:00,62.07,62.1,62.05,62.06,10000.0,38.0969,38.1153,38.0846,38.0908,10000.0
2005-07-29 10:00:00,62.06,62.09,61.99,61.99,21200.0,38.0908,38.1092,38.0478,38.0478,21200.0
2005-07-29 10:05:00,61.99,62.0,61.96,61.96,13900.0,38.0478,38.054,38.0294,38.0294,13900.0
2005-07-29 10:10:00,61.95,61.95,61.92,61.95,10500.0,38.0233,38.0233,38.0048,38.0233,10500.0
2005-07-29 10:15:00,61.95,61.95,61.92,61.93,49800.0,38.0233,38.0233,38.0048,38.011,49800.0
2005-07-29 10:20:00,61.94,62.0,61.94,61.96,23100.0,38.0171,38.054,38.0171,38.0294,23100.0
2005-07-29 10:25:00,61.95,62.0,61.9,61.9,14600.0,38.0233,38.054,37.9926,37.9926,14600.0
2005-07-29 10:30:00,61.91,61.91,61.81,61.85,15600.0,37.9987,37.9987,37.9373,37.9619,15600.0
2005-07-29 10:35:00,61.85,61.89,61.84,61.89,11100.0,37.9619,37.9864,37.9557,37.9864,11100.0
2005-07-29 10:40:00,61.88,61.89,61.78,61.82,23900.0,37.9803,37.9864,37.9189,37.9435,23900.0
2005-07-29 10:45:00,61.81,61.81,61.78,61.81,10200.0,37.9373,37.9373,37.9189,37.9373,10200.0
2005-07-29 10:50:00,61.78,61.78,61.72,61.72,11100.0,37.9189,37.9189,37.8821,37.8821,11100.0
2005-07-29 10:55:00,61.72,61.73,61.66,61.66,24800.0,37.8821,37.8882,37.8453,37.8453,24800.0
2005-07-29 11:00:00,61.61,61.66,61.59,61.59,23000.0,37.8146,37.8453,37.8023,37.8023,23000.0
2005-07-29 11:05:00,61.6,61.6,61.5,61.52,59000.0,37.8084,37.8084,37.7471,37.7593,59000.0
2005-07-29 11:10:00,61.52,61.55,61.5,61.53,9900.0,37.7593,37.7778,37.7471,37.7655,9900.0
2005-07-29 11:15:00,61.53,61.54,61.45,61.47,14500.0,37.7655,37.7716,37.7164,37.7287,14500.0
2005-07-29 11:20:00,61.46,61.51,61.46,61.5,27900.0,37.7225,37.7532,37.7225,37.7471,27900.0
2005-07-29 11:25:00,61.5,61.51,61.47,61.49,9900.0,37.7471,37.7532,37.7287,37.7409,9900.0
2005-07-29 11:30:00,61.48,61.49,61.46,61.46,26100.0,37.7348,37.7409,37.7225,37.7225,26100.0
2005-07-29 11:35:00,61.46,61.48,61.43,61.45,19400.0,37.7225,37.7348,37.7041,37.7164,19400.0
2005-07-29 11:40:00,61.44,61.5,61.44,61.48,19200.0,37.7102,37.7471,37.7102,37.7348,19200.0
2005-07-29 11:45:00,61.48,61.48,61.34,61.36,29900.0,37.7348,37.7348,37.6489,37.6611,29900.0
2005-07-29 11:50:00,61.36,61.36,61.25,61.33,58000.0,37.6611,37.6611,37.5936,37.6427,58000.0
2005-07-29 11:55:00,61.33,61.37,61.3,61.37,12100.0,37.6427,37.6673,37.6243,37.6673,12100.0
2005-07-29 12:00:00,61.37,61.43,61.37,61.4,19900.0,37.6673,37.7041,37.6673,37.6857,19900.0
2005-07-29 12:05:00,61.4,61.42,61.35,61.41,21200.0,37.6857,37.698,37.655,37.6918,21200.0
2005-07-29 12:10:00,61.42,61.44,61.37,61.4,19600.0,37.698,37.7102,37.6673,37.6857,19600.0
2005-07-29 12:15:00,61.41,61.51,61.4,61.51,17100.0,37.6918,37.7532,37.6857,37.7532,17100.0
2005-07-29 12:20:00,61.51,61.62,61.51,61.52,19400.0,37.7532,37.8207,37.7532,37.7593,19400.0
2005-07-29 12:25:00,61.52,61.52,61.47,61.48,15400.0,37.7593,37.7593,37.7287,37.7348,15400.0
2005-07-29 12:30:00,61.48,61.55,61.48,61.53,6100.0,37.7348,37.7778,37.7348,37.7655,6100.0
2005-07-29 12:35:00,61.52,61.58,61.52,61.53,9600.0,37.7593,37.7962,37.7593,37.7655,9600.0
2005-07-29 12:40:00,61.53,61.57,61.5,61.55,20300.0,37.7655,37.79,37.7471,37.7778,20300.0
2005-07-29 12:45:00,61.55,61.55,61.48,61.51,9800.0,37.7778,37.7778,37.7348,37.7532,9800.0
2005-07-29 12:50:00,61.5,61.53,61.48,61.5,32600.0,37.7471,37.7655,37.7348,37.7471,32600.0
2005-07-29 12:55:00,61.5,61.51,61.44,61.5,14100.0,37.7471,37.7532,37.7102,37.7471,14100.0
2005-07-29 13:00:00,61.51,61.52,61.48,61.5,9700.0,37.7532,37.7593,37.7348,37.7471,9700.0
2005-07-29 13:05:00,61.5,61.51,61.48,61.5,7300.0,37.7471,37.7532,37.7348,37.7471,7300.0
2005-07-29 13:10:00,61.5,61.51,61.48,61.5,11200.0,37.7471,37.7532,37.7348,37.7471,11200.0
2005-07-29 13:15:00,61.51,61.52,61.49,61.51,20100.0,37.7532,37.7593,37.7409,37.7532,20100.0
2005-07-29 13:20:00,61.5,61.53,61.5,61.52,5200.0,37.7471,37.7655,37.7471,37.7593,5200.0
2005-07-29 13:25:00,61.51,61.52,61.46,61.46,19400.0,37.7532,37.7593,37.7225,37.7225,19400.0
2005-07-29 13:30:00,61.46,61.48,61.44,61.45,13300.0,37.7225,37.7348,37.7102,37.7164,13300.0
2005-07-29 13:35:00,61.46,61.47,61.41,61.42,12700.0,37.7225,37.7287,37.6918,37.698,12700.0
2005-07-29 13:40:00,61.41,61.44,61.41,61.44,4300.0,37.6918,37.7102,37.6918,37.7102,4300.0
2005-07-29 13:45:00,61.43,61.48,61.43,61.47,8000.0,37.7041,37.7348,37.7041,37.7287,8000.0
2005-07-29 13:50:00,61.46,61.5,61.46,61.5,5600.0,37.7225,37.7471,37.7225,37.7471,5600.0
2005-07-29 13:55:00,61.49,61.54,61.48,61.54,16600.0,37.7409,37.7716,37.7348,37.7716,16600.0
2005-07-29 14:00:00,61.52,61.52,61.45,61.46,19100.0,37.7593,37.7593,37.7164,37.7225,19100.0
2005-07-29 14:05:00,61.46,61.56,61.44,61.54,16000.0,37.7225,37.7839,37.7102,37.7716,16000.0
2005-07-29 14:10:00,61.54,61.58,61.53,61.57,11500.0,37.7716,37.7962,37.7655,37.79,11500.0
2005-07-29 14:15:00,61.57,61.61,61.53,61.61,6400.0,37.79,37.8146,37.7655,37.8146,6400.0
2005-07-29 14:20:00,61.6,61.66,61.6,61.66,15100.0,37.8084,37.8453,37.8084,37.8453,15100.0
2005-07-29 14:25:00,61.67,61.67,61.63,61.65,6800.0,37.8514,37.8514,37.8269,37.8391,6800.0
2005-07-29 14:30:00,61.65,61.67,61.62,61.62,23200.0,37.8391,37.8514,37.8207,37.8207,23200.0
2005-07-29 14:35:00,61.62,61.62,61.56,61.58,18700.0,37.8207,37.8207,37.7839,37.7962,18700.0
2005-07-29 14:40:00,61.57,61.6,61.57,61.59,9800.0,37.79,37.8084,37.79,37.8023,9800.0
2005-07-29 14:45:00,61.6,61.61,61.56,61.56,13200.0,37.8084,37.8146,37.7839,37.7839,13200.0
2005-07-29 14:50:00,61.56,61.61,61.54,61.58,11700.0,37.7839,37.8146,37.7716,37.7962,11700.0
2005-07-29 14:55:00,61.59,61.61,61.56,61.57,7900.0,37.8023,37.8146,37.7839,37.79,7900.0
2005-07-29 15:00:00,61.57,61.62,61.5,61.5,18800.0,37.79,37.8207,37.7471,37.7471,18800.0
2005-07-29 15:05:00,61.5,61.53,61.49,61.49,20100.0,37.7471,37.7655,37.7409,37.7409,20100.0
2005-07-29 15:10:00,61.49,61.49,61.44,61.48,18500.0,37.7409,37.7409,37.7102,37.7348,18500.0
2005-07-29 15:15:00,61.49,61.49,61.37,61.39,21500.0,37.7409,37.7409,37.6673,37.6795,21500.0
2005-07-29 15:20:00,61.38,61.4,61.38,61.38,19600.0,37.6734,37.6857,37.6734,37.6734,19600.0
2005-07-29 15:25:00,61.38,61.44,61.38,61.43,30300.0,37.6734,37.7102,37.6734,37.7041,30300.0
2005-07-29 15:30:00,61.42,61.48,61.32,61.48,54400.0,37.698,37.7348,37.6366,37.7348,54400.0
2005-07-29 15:35:00,61.48,61.54,61.47,61.48,47000.0,37.7348,37.7716,37.7287,37.7348,47000.0
2005-07-29 15:40:00,61.49,61.49,61.31,61.32,20900.0,37.7409,37.7409,37.6304,37.6366,20900.0
2005-07-29 15:45:00,61.3,61.36,61.24,61.34,27600.0,37.6243,37.6611,37.5875,37.6489,27600.0
2005-07-29 15:50:00,61.34,61.35,61.31,61.31,43400.0,37.6489,37.655,37.6304,37.6304,43400.0
2005-07-29 15:55:00,61.3,61.32,61.26,61.28,79600.0,37.6243,37.6366,37.5998,37.612,79600.0
2005-08-01 09:30:00,61.48,61.59,61.29,61.42,63400.0,37.7348,37.8023,37.6182,37.698,63400.0
2005-08-01 09:35:00,61.41,61.41,61.22,61.26,27600.0,37.6918,37.6918,37.5752,37.5998,27600.0
2005-08-01 09:40:00,61.26,61.38,61.24,61.25,47600.0,37.5998,37.6734,37.5875,37.5936,47600.0
2005-08-01 09:45:00,61.23,61.26,61.2,61.22,25000.0,37.5813,37.5998,37.5629,37.5752,25000.0
2005-08-01 09:50:00,61.22,61.23,61.1,61.16,16100.0,37.5752,37.5813,37.5016,37.5384,16100.0
2005-08-01 09:55:00,61.16,61.16,61.03,61.03,19500.0,37.5384,37.5384,37.4586,37.4586,19500.0
2005-08-01 10:00:00,61.03,61.03,60.93,60.98,31200.0,37.4586,37.4586,37.3972,37.4279,31200.0
2005-08-01 10:05:00,60.98,61.01,60.93,60.94,104100.0,37.4279,37.4463,37.3972,37.4034,104100.0
2005-08-01 10:10:00,60.94,60.94,60.8,60.93,52100.0,37.4034,37.4034,37.3174,37.3972,52100.0
2005-08-01 10:15:00,60.93,60.95,60.78,60.81,36900.0,37.3972,37.4095,37.3051,37.3236,36900.0
2005-08-01 10:20:00,60.82,60.93,60.81,60.84,35300.0,37.3297,37.3972,37.3236,37.342,35300.0
2005-08-01 10:25:00,60.82,60.86,60.77,60.8,33400.0,37.3297,37.3542,37.299,37.3174,33400.0
2005-08-01 10:30:00,60.8,60.84,60.72,60.74,30400.0,37.3174,37.342,37.2683,37.2806,30400.0
2005-08-01 10:35:00,60.74,60.83,60.65,60.66,77400.0,37.2806,37.3358,37.2254,37.2315,77400.0
2005-08-01 10:40:00,60.66,60.7,60.51,60.52,37100.0,37.2315,37.256,37.1394,37.1456,37100.0
2005-08-01 10:45:00,60.52,60.52,60.43,60.43,62500.0,37.1456,37.1456,37.0903,37.0903,62500.0
2005-08-01 10:50:00,60.43,60.51,60.4,60.49,35600.0,37.0903,37.1394,37.0719,37.1272,35600.0
2005-08-01 10:55:00,60.49,60.52,60.49,60.51,16000.0,37.1272,37.1456,37.1272,37.1394,16000.0
2005-08-01 11:00:00,60.5,60.52,60.48,60.52,28200.0,37.1333,37.1456,37.121,37.1456,28200.0
2005-08-01 11:05:00,60.51,60.64,60.51,60.63,28000.0,37.1394,37.2192,37.1394,37.2131,28000.0
2005-08-01 11:10:00,60.63,60.64,60.51,60.51,33700.0,37.2131,37.2192,37.1394,37.1394,33700.0
2005-08-01 11:15:00,60.51,60.58,60.51,60.55,49300.0,37.1394,37.1824,37.1394,37.164,49300.0
2005-08-01 11:20:00,60.57,60.57,60.54,60.57,25800.0,37.1763,37.1763,37.1578,37.1763,25800.0
2005-08-01 11:25:00,60.56,60.57,60.53,60.57,19100.0,37.1701,37.1763,37.1517,37.1763,19100.0
2005-08-01 11:30:00,60.58,60.63,60.57,60.63,26300.0,37.1824,37.2131,37.1763,37.2131,26300.0
2005-08-01 11:35:00,60.64,60.7,60.63,60.65,26000.0,37.2192,37.256,37.2131,37.2254,26000.0
2005-08-01 11:40:00,60.66,60.69,60.64,60.65,21900.0,37.2315,37.2499,37.2192,37.2254,21900.0
2005-08-01 11:45:00,60.65,60.69,60.64,60.68,11600.0,37.2254,37.2499,37.2192,37.2438,11600.0
2005-08-01 11:50:00,60.7,60.77,60.69,60.75,13200.0,37.256,37.299,37.2499,37.2867,13200.0
2005-08-01 11:55:00,60.76,60.79,60.73,60.75,13100.0,37.2929,37.3113,37.2745,37.2867,13100.0
2005-08-01 12:00:00,60.75,60.81,60.73,60.78,15500.0,37.2867,37.3236,37.2745,37.3051,15500.0
2005-08-01 12:05:00,60.78,60.83,60.78,60.82,8100.0,37.3051,37.3358,37.3051,37.3297,8100.0
2005-08-01 12:10:00,60.83,60.83,60.79,60.81,33100.0,37.3358,37.3358,37.3113,37.3236,33100.0
2005-08-01 12:15:00,60.81,60.84,60.81,60.83,10400.0,37.3236,37.342,37.3236,37.3358,10400.0
2005-08-01 12:20:00,60.82,60.87,60.8,60.82,37400.0,37.3297,37.3604,37.3174,37.3297,37400.0
2005-08-01 12:25:00,60.82,60.88,60.82,60.88,43200.0,37.3297,37.3665,37.3297,37.3665,43200.0
2005-08-01 12:30:00,60.89,60.95,60.89,60.94,29900.0,37.3727,37.4095,37.3727,37.4034,29900.0
2005-08-01 12:35:00,60.94,60.95,60.92,60.94,26000.0,37.4034,37.4095,37.3911,37.4034,26000.0
2005-08-01 12:40:00,60.95,60.98,60.95,60.98,15100.0,37.4095,37.4279,37.4095,37.4279,15100.0
2005-08-01 12:45:00,60.97,60.98,60.94,60.96,15500.0,37.4218,37.4279,37.4034,37.4156,15500.0
2005-08-01 12:50:00,60.97,60.98,60.91,60.92,16800.0,37.4218,37.4279,37.3849,37.3911,16800.0
2005-08-01 12:55:00,60.91,60.92,60.83,60.85,27100.0,37.3849,37.3911,37.3358,37.3481,27100.0
2005-08-01 13:00:00,60.85,60.88,60.85,60.87,16900.0,37.3481,37.3665,37.3481,37.3604,16900.0
2005-08-01 13:05:00,60.87,60.88,60.78,60.79,22600.0,37.3604,37.3665,37.3051,37.3113,22600.0
2005-08-01 13:10:00,60.79,60.81,60.77,60.79,13600.0,37.3113,37.3236,37.299,37.3113,13600.0
2005-08-01 13:15:00,60.8,60.82,60.75,60.76,33000.0,37.3174,37.3297,37.2867,37.2929,33000.0
2005-08-01 13:20:00,60.78,60.78,60.71,60.73,24400.0,37.3051,37.3051,37.2622,37.2745,24400.0
2005-08-01 13:25:00,60.73,60.8,60.73,60.77,15800.0,37.2745,37.3174,37.2745,37.299,15800.0
2005-08-01 13:30:00,60.77,60.8,60.77,60.8,7600.0,37.299,37.3174,37.299,37.3174,7600.0
2005-08-01 13:35:00,60.8,60.83,60.8,60.83,8900.0,37.3174,37.3358,37.3174,37.3358,8900.0
2005-08-01 13:40:00,60.84,60.86,60.82,60.83,15700.0,37.342,37.3542,37.3297,37.3358,15700.0
2005-08-01 13:45:00,60.84,60.86,60.8,60.81,15600.0,37.342,37.3542,37.3174,37.3236,15600.0
2005-08-01 13:50:00,60.81,60.84,60.81,60.83,11800.0,37.3236,37.342,37.3236,37.3358,11800.0
2005-08-01 13:55:00,60.82,60.84,60.8,60.83,16000.0,37.3297,37.342,37.3174,37.3358,16000.0
2005-08-01 14:00:00,60.83,60.92,60.83,60.92,13200.0,37.3358,37.3911,37.3358,37.3911,13200.0
2005-08-01 14:05:00,60.92,60.92,60.86,60.89,15300.0,37.3911,37.3911,37.3542,37.3727,15300.0
2005-08-01 14:10:00,60.91,60.96,60.86,60.92,24500.0,37.3849,37.4156,37.3542,37.3911,24500.0
2005-08-01 14:15:00,60.92,60.97,60.92,60.93,14800.0,37.3911,37.4218,37.3911,37.3972,14800.0
2005-08-01 14:20:00,60.96,60.96,60.93,60.95,8100.0,37.4156,37.4156,37.3972,37.4095,8100.0
2005-08-01 14:25:00,60.96,60.96,60.9,60.91,23800.0,37.4156,37.4156,37.3788,37.3849,23800.0
2005-08-01 14:30:00,60.93,60.98,60.91,60.97,19700.0,37.3972,37.4279,37.3849,37.4218,19700.0
2005-08-01 14:35:00,60.96,61.0,60.94,60.95,15000.0,37.4156,37.4402,37.4034,37.4095,15000.0
2005-08-01 14:40:00,60.95,60.97,60.88,60.94,21200.0,37.4095,37.4218,37.3665,37.4034,21200.0
2005-08-01 14:45:00,60.96,60.96,60.9,60.9,5900.0,37.4156,37.4156,37.3788,37.3788,5900.0
2005-08-01 14:50:00,60.91,60.94,60.88,60.88,12500.0,37.3849,37.4034,37.3665,37.3665,12500.0
2005-08-01 14:55:00,60.88,60.99,60.88,60.94,15800.0,37.3665,37.434,37.3665,37.4034,15800.0
2005-08-01 15:00:00,60.97,61.0,60.89,60.91,35600.0,37.4218,37.4402,37.3727,37.3849,35600.0
2005-08-01 15:05:00,60.91,60.96,60.88,60.93,17600.0,37.3849,37.4156,37.3665,37.3972,17600.0
2005-08-01 15:10:00,60.93,60.95,60.89,60.93,33200.0,37.3972,37.4095,37.3727,37.3972,33200.0
2005-08-01 15:15:00,60.93,60.93,60.9,60.92,35700.0,37.3972,37.3972,37.3788,37.3911,35700.0
2005-08-01 15:20:00,60.92,60.92,60.89,60.9,15300.0,37.3911,37.3911,37.3727,37.3788,15300.0
2005-08-01 15:25:00,60.9,60.92,60.87,60.91,19800.0,37.3788,37.3911,37.3604,37.3849,19800.0
2005-08-01 15:30:00,60.92,60.93,60.9,60.92,28600.0,37.3911,37.3972,37.3788,37.3911,28600.0
2005-08-01 15:35:00,60.94,60.95,60.88,60.91,16900.0,37.4034,37.4095,37.3665,37.3849,16900.0
2005-08-01 15:40:00,60.91,60.92,60.87,60.88,23000.0,37.3849,37.3911,37.3604,37.3665,23000.0
2005-08-01 15:45:00,60.88,60.88,60.82,60.82,15500.0,37.3665,37.3665,37.3297,37.3297,15500.0
2005-08-01 15:50:00,60.83,60.83,60.75,60.76,36800.0,37.3358,37.3358,37.2867,37.2929,36800.0
2005-08-01 15:55:00,60.76,60.78,60.71,60.77,57100.0,37.2929,37.3051,37.2622,37.299,57100.0
2005-08-02 09:30:00,60.79,60.85,60.78,60.78,33300.0,37.3113,37.3481,37.3051,37.3051,33300.0
2005-08-02 09:35:00,60.77,60.85,60.66,60.85,18500.0,37.299,37.3481,37.2315,37.3481,18500.0
2005-08-02 09:40:00,60.85,60.9,60.84,60.86,14300.0,37.3481,37.3788,37.342,37.3542,14300.0
2005-08-02 09:45:00,60.85,60.87,60.75,60.76,17300.0,37.3481,37.3604,37.2867,37.2929,17300.0
2005-08-02 09:50:00,60.72,60.82,60.72,60.8,9100.0,37.2683,37.3297,37.2683,37.3174,9100.0
2005-08-02 09:55:00,60.78,60.87,60.78,60.85,11400.0,37.3051,37.3604,37.3051,37.3481,11400.0
2005-08-02 10:00:00,60.85,60.94,60.8,60.92,29900.0,37.3481,37.4034,37.3174,37.3911,29900.0
2005-08-02 10:05:00,60.9,60.96,60.9,60.93,14900.0,37.3788,37.4156,37.3788,37.3972,14900.0
2005-08-02 10:10:00,60.94,61.01,60.93,60.94,16500.0,37.4034,37.4463,37.3972,37.4034,16500.0
2005-08-02 10:15:00,60.92,60.93,60.89,60.92,13200.0,37.3911,37.3972,37.3727,37.3911,13200.0
2005-08-02 10:20:00,60.92,60.92,60.84,60.86,13400.0,37.3911,37.3911,37.342,37.3542,13400.0
2005-08-02 10:25:00,60.86,60.89,60.84,60.85,11500.0,37.3542,37.3727,37.342,37.3481,11500.0
2005-08-02 10:30:00,60.82,60.86,60.79,60.86,17800.0,37.3297,37.3542,37.3113,37.3542,17800.0
2005-08-02 10:35:00,60.87,60.89,60.86,60.87,11800.0,37.3604,37.3727,37.3542,37.3604,11800.0
2005-08-02 10:40:00,60.86,60.88,60.86,60.87,12300.0,37.3542,37.3665,37.3542,37.3604,12300.0
2005-08-02 10:45:00,60.86,60.88,60.8,60.8,23000.0,37.3542,37.3665,37.3174,37.3174,23000.0
2005-08-02 10:50:00,60.81,60.85,60.8,60.84,24200.0,37.3236,37.3481,37.3174,37.342,24200.0
2005-08-02 10:55:00,60.85,60.89,60.84,60.86,25200.0,37.3481,37.3727,37.342,37.3542,25200.0
2005-08-02 11:00:00,60.87,60.93,60.87,60.93,23100.0,37.3604,37.3972,37.3604,37.3972,23100.0
2005-08-02 11:05:00,60.93,60.95,60.91,60.95,19600.0,37.3972,37.4095,37.3849,37.4095,19600.0
2005-08-02 11:10:00,60.95,61.03,60.95,61.03,19400.0,37.4095,37.4586,37.4095,37.4586,19400.0
2005-08-02 11:15:00,61.04,61.09,61.02,61.09,18000.0,37.4647,37.4954,37.4525,37.4954,18000.0
2005-08-02 11:20:00,61.08,61.09,61.02,61.04,17600.0,37.4893,37.4954,37.4525,37.4647,17600.0
2005-08-02 11:25:00,61.04,61.09,61.02,61.07,14100.0,37.4647,37.4954,37.4525,37.4831,14100.0
2005-08-02 11:30:00,61.07,61.08,61.04,61.08,12700.0,37.4831,37.4893,37.4647,37.4893,12700.0
2005-08-02 11:35:00,61.06,61.11,61.06,61.11,15700.0,37.477,37.5077,37.477,37.5077,15700.0
2005-08-02 11:40:00,61.11,61.23,61.11,61.2,56200.0,37.5077,37.5813,37.5077,37.5629,56200.0
2005-08-02 11:45:00,61.23,61.31,61.2,61.3,35600.0,37.5813,37.6304,37.5629,37.6243,35600.0
2005-08-02 11:50:00,61.3,61.3,61.19,61.26,19000.0,37.6243,37.6243,37.5568,37.5998,19000.0
2005-08-02 11:55:00,61.25,61.25,61.18,61.18,7200.0,37.5936,37.5936,37.5507,37.5507,7200.0
2005-08-02 12:00:00,61.16,61.2,61.11,61.18,17400.0,37.5384,37.5629,37.5077,37.5507,17400.0
2005-08-02 12:05:00,61.16,61.2,61.14,61.15,31100.0,37.5384,37.5629,37.5261,37.5322,31100.0
2005-08-02 12:10:00,61.14,61.14,61.08,61.09,22000.0,37.5261,37.5261,37.4893,37.4954,22000.0
2005-08-02 12:15:00,61.1,61.17,61.1,61.17,19000.0,37.5016,37.5445,37.5016,37.5445,19000.0
2005-08-02 12:20:00,61.15,61.24,61.15,61.23,22300.0,37.5322,37.5875,37.5322,37.5813,22300.0
2005-08-02 12:25:00,61.22,61.22,61.1,61.22,23600.0,37.5752,37.5752,37.5016,37.5752,23600.0
2005-08-02 12:30:00,61.22,61.25,61.22,61.23,17000.0,37.5752,37.5936,37.5752,37.5813,17000.0
2005-08-02 12:35:00,61.22,61.26,61.16,61.25,10900.0,37.5752,37.5998,37.5384,37.5936,10900.0
2005-08-02 12:40:00,61.25,61.26,61.18,61.24,13500.0,37.5936,37.5998,37.5507,37.5875,13500.0
2005-08-02 12:45:00,61.22,61.28,61.22,61.26,19400.0,37.5752,37.612,37.5752,37.5998,19400.0
2005-08-02 12:50:00,61.26,61.27,61.23,61.27,19100.0,37.5998,37.6059,37.5813,37.6059,19100.0
2005-08-02 12:55:00,61.26,61.28,61.24,61.26,12600.0,37.5998,37.612,37.5875,37.5998,12600.0
2005-08-02 13:00:00,61.23,61.25,61.18,61.24,11900.0,37.5813,37.5936,37.5507,37.5875,11900.0
2005-08-02 13:05:00,61.23,61.27,61.22,61.25,20800.0,37.5813,37.6059,37.5752,37.5936,20800.0
2005-08-02 13:10:00,61.25,61.3,61.24,61.3,11600.0,37.5936,37.6243,37.5875,37.6243,11600.0
2005-08-02 13:15:00,61.31,61.36,61.27,61.36,18300.0,37.6304,37.6611,37.6059,37.6611,18300.0
2005-08-02 13:20:00,61.36,61.37,61.29,61.3,16400.0,37.6611,37.6673,37.6182,37.6243,16400.0
2005-08-02 13:25:00,61.31,61.34,61.29,61.3,8700.0,37.6304,37.6489,37.6182,37.6243,8700.0
2005-08-02 13:30:00,61.29,61.32,61.29,61.31,9900.0,37.6182,37.6366,37.6182,37.6304,9900.0
2005-08-02 13:35:00,61.32,61.4,61.3,61.3,20500.0,37.6366,37.6857,37.6243,37.6243,20500.0
2005-08-02 13:40:00,61.31,61.33,61.28,61.28,11900.0,37.6304,37.6427,37.612,37.612,11900.0
2005-08-02 13:45:00,61.27,61.32,61.24,61.32,12200.0,37.6059,37.6366,37.5875,37.6366,12200.0
2005-08-02 13:50:00,61.31,61.32,61.22,61.31,11600.0,37.6304,37.6366,37.5752,37.6304,11600.0
2005-08-02 13:55:00,61.31,61.32,61.26,61.29,16200.0,37.6304,37.6366,37.5998,37.6182,16200.0
2005-08-02 14:00:00,61.28,61.4,61.28,61.39,27000.0,37.612,37.6857,37.612,37.6795,27000.0
2005-08-02 14:05:00,61.38,61.4,61.35,61.36,27500.0,37.6734,37.6857,37.655,37.6611,27500.0
2005-08-02 14:10:00,61.34,61.48,61.34,61.45,25200.0,37.6489,37.7348,37.6489,37.7164,25200.0
2005-08-02 14:15:00,61.44,61.5,61.43,61.48,34800.0,37.7102,37.7471,37.7041,37.7348,34800.0
2005-08-02 14:20:00,61.47,61.48,61.4,61.41,31400.0,37.7287,37.7348,37.6857,37.6918,31400.0
2005-08-02 14:25:00,61.39,61.45,61.39,61.42,8900.0,37.6795,37.7164,37.6795,37.698,8900.0
2005-08-02 14:30:00,61.42,61.43,61.32,61.42,20000.0,37.698,37.7041,37.6366,37.698,20000.0
2005-08-02 14:35:00,61.42,61.44,61.35,61.35,19700.0,37.698,37.7102,37.655,37.655,19700.0
2005-08-02 14:40:00,61.35,61.48,61.33,61.45,26200.0,37.655,37.7348,37.6427,37.7164,26200.0
2005-08-02 14:45:00,61.44,61.49,61.41,61.48,36400.0,37.7102,37.7409,37.6918,37.7348,36400.0
2005-08-02 14:50:00,61.48,61.53,61.48,61.49,30400.0,37.7348,37.7655,37.7348,37.7409,30400.0
2005-08-02 14:55:00,61.5,61.5,61.38,61.44,22500.0,37.7471,37.7471,37.6734,37.7102,22500.0
2005-08-02 15:00:00,61.44,61.44,61.33,61.4,51900.0,37.7102,37.7102,37.6427,37.6857,51900.0
2005-08-02 15:05:00,61.4,61.4,61.35,61.35,18900.0,37.6857,37.6857,37.655,37.655,18900.0
2005-08-02 15:10:00,61.36,61.36,61.26,61.32,24000.0,37.6611,37.6611,37.5998,37.6366,24000.0
2005-08-02 15:15:00,61.32,61.34,61.25,61.33,22900.0,37.6366,37.6489,37.5936,37.6427,22900.0
2005-08-02 15:20:00,61.33,61.35,61.27,61.28,18600.0,37.6427,37.655,37.6059,37.612,18600.0
2005-08-02 15:25:00,61.28,61.34,61.26,61.3,76900.0,37.612,37.6489,37.5998,37.6243,76900.0
2005-08-02 15:30:00,61.31,61.39,61.29,61.38,33300.0,37.6304,37.6795,37.6182,37.6734,33300.0
2005-08-02 15:35:00,61.38,61.4,61.34,61.35,27000.0,37.6734,37.6857,37.6489,37.655,27000.0
2005-08-02 15:40:00,61.34,61.44,61.34,61.44,26700.0,37.6489,37.7102,37.6489,37.7102,26700.0
2005-08-02 15:45:00,61.45,61.47,61.4,61.46,41100.0,37.7164,37.7287,37.6857,37.7225,41100.0
2005-08-02 15:50:00,61.46,61.5,61.37,61.38,67200.0,37.7225,37.7471,37.6673,37.6734,67200.0
2005-08-02 15:55:00,61.38,61.41,61.34,61.4,36200.0,37.6734,37.6918,37.6489,37.6857,36200.0
2005-08-03 09:30:00,61.08,61.33,61.08,61.32,65400.0,37.4893,37.6427,37.4893,37.6366,65400.0
2005-08-03 09:35:00,61.32,61.45,61.27,61.35,95200.0,37.6366,37.7164,37.6059,37.655,95200.0
2005-08-03 09:40:00,61.35,61.38,61.32,61.37,25300.0,37.655,37.6734,37.6366,37.6673,25300.0
2005-08-03 09:45:00,61.36,61.39,61.23,61.27,54200.0,37.6611,37.6795,37.5813,37.6059,54200.0
2005-08-03 09:50:00,61.28,61.33,61.22,61.33,15600.0,37.612,37.6427,37.5752,37.6427,15600.0
2005-08-03 09:55:00,61.32,61.32,61.13,61.13,26500.0,37.6366,37.6366,37.52,37.52,26500.0
2005-08-03 10:00:00,61.19,61.24,61.15,61.17,32700.0,37.5568,37.5875,37.5322,37.5445,32700.0
2005-08-03 10:05:00,61.15,61.15,61.02,61.03,46800.0,37.5322,37.5322,37.4525,37.4586,46800.0
2005-08-03 10:10:00,61.04,61.05,60.9,60.96,30000.0,37.4647,37.4709,37.3788,37.4156,30000.0
2005-08-03 10:15:00,60.96,61.06,60.95,61.05,25500.0,37.4156,37.477,37.4095,37.4709,25500.0
2005-08-03 10:20:00,61.05,61.05,61.01,61.02,18000.0,37.4709,37.4709,37.4463,37.4525,18000.0
2005-08-03 10:25:00,61.03,61.04,61.01,61.01,10500.0,37.4586,37.4647,37.4463,37.4463,10500.0
2005-08-03 10:30:00,61.02,61.04,60.97,61.01,27600.0,37.4525,37.4647,37.4218,37.4463,27600.0
2005-08-03 10:35:00,61.01,61.03,60.95,60.95,28900.0,37.4463,37.4586,37.4095,37.4095,28900.0
2005-08-03 10:40:00,60.96,60.99,60.91,60.99,28900.0,37.4156,37.434,37.3849,37.434,28900.0
2005-08-03 10:45:00,60.99,61.0,60.93,60.95,34200.0,37.434,37.4402,37.3972,37.4095,34200.0
2005-08-03 10:50:00,60.95,61.0,60.92,60.99,10300.0,37.4095,37.4402,37.3911,37.434,10300.0
2005-08-03 10:55:00,61.0,61.03,60.93,60.94,15200.0,37.4402,37.4586,37.3972,37.4034,15200.0
2005-08-03 11:00:00,60.93,60.96,60.87,60.88,16500.0,37.3972,37.4156,37.3604,37.3665,16500.0
2005-08-03 11:05:00,60.88,60.95,60.88,60.9,15200.0,37.3665,37.4095,37.3665,37.3788,15200.0
2005-08-03 11:10:00,60.85,60.89,60.66,60.8,100000.0,37.3481,37.3727,37.2315,37.3174,100000.0
2005-08-03 11:15:00,60.8,60.89,60.8,60.87,42900.0,37.3174,37.3727,37.3174,37.3604,42900.0
2005-08-03 11:20:00,60.85,60.88,60.84,60.86,11600.0,37.3481,37.3665,37.342,37.3542,11600.0
2005-08-03 11:25:00,60.87,60.96,60.86,60.91,28100.0,37.3604,37.4156,37.3542,37.3849,28100.0
2005-08-03 11:30:00,60.92,60.99,60.92,60.92,59500.0,37.3911,37.434,37.3911,37.3911,59500.0
2005-08-03 11:35:00,60.91,60.94,60.86,60.94,11700.0,37.3849,37.4034,37.3542,37.4034,11700.0
2005-08-03 11:40:00,60.91,60.94,60.88,60.9,32400.0,37.3849,37.4034,37.3665,37.3788,32400.0
2005-08-03 11:45:00,60.88,60.9,60.85,60.88,7500.0,37.3665,37.3788,37.3481,37.3665,7500.0
2005-08-03 11:50:00,60.89,60.93,60.89,60.92,9800.0,37.3727,37.3972,37.3727,37.3911,9800.0
2005-08-03 11:55:00,60.93,60.97,60.88,60.9,19800.0,37.3972,37.4218,37.3665,37.3788,19800.0
2005-08-03 12:00:00,60.9,60.93,60.9,60.91,23100.0,37.3788,37.3972,37.3788,37.3849,23100.0
2005-08-03 12:05:00,60.91,60.93,60.88,60.92,10600.0,37.3849,37.3972,37.3665,37.3911,10600.0
2005-08-03 12:10:00,60.92,60.92,60.85,60.9,33000.0,37.3911,37.3911,37.3481,37.3788,33000.0
2005-08-03 12:15:00,60.9,60.93,60.89,60.92,20500.0,37.3788,37.3972,37.3727,37.3911,20500.0
2005-08-03 12:20:00,60.93,60.95,60.92,60.92,14300.0,37.3972,37.4095,37.3911,37.3911,14300.0
2005-08-03 12:25:00,60.93,60.96,60.91,60.92,37500.0,37.3972,37.4156,37.3849,37.3911,37500.0
2005-08-03 12:30:00,60.93,60.97,60.92,60.97,18000.0,37.3972,37.4218,37.3911,37.4218,18000.0
2005-08-03 12:35:00,60.97,60.99,60.89,60.92,10200.0,37.4218,37.434,37.3727,37.3911,10200.0
2005-08-03 12:40:00,60.93,60.96,60.9,60.9,120200.0,37.3972,37.4156,37.3788,37.3788,120200.0
2005-08-03 12:45:00,60.9,60.93,60.89,60.92,15000.0,37.3788,37.3972,37.3727,37.3911,15000.0
2005-08-03 12:50:00,60.91,60.93,60.88,60.92,19300.0,37.3849,37.3972,37.3665,37.3911,19300.0
2005-08-03 12:55:00,60.92,60.92,60.89,60.9,13800.0,37.3911,37.3911,37.3727,37.3788,13800.0
2005-08-03 13:00:00,60.87,60.92,60.86,60.91,11900.0,37.3604,37.3911,37.3542,37.3849,11900.0
2005-08-03 13:05:00,60.9,60.92,60.88,60.9,26900.0,37.3788,37.3911,37.3665,37.3788,26900.0
2005-08-03 13:10:00,60.89,60.91,60.87,60.87,19400.0,37.3727,37.3849,37.3604,37.3604,19400.0
2005-08-03 13:15:00,60.87,60.87,60.83,60.87,20300.0,37.3604,37.3604,37.3358,37.3604,20300.0
2005-08-03 13:20:00,60.86,60.88,60.85,60.88,12700.0,37.3542,37.3665,37.3481,37.3665,12700.0
2005-08-03 13:25:00,60.88,60.92,60.88,60.91,6600.0,37.3665,37.3911,37.3665,37.3849,6600.0
2005-08-03 13:30:00,60.92,60.93,60.9,60.91,11400.0,37.3911,37.3972,37.3788,37.3849,11400.0
2005-08-03 13:35:00,60.91,60.93,60.88,60.88,21700.0,37.3849,37.3972,37.3665,37.3665,21700.0
2005-08-03 13:40:00,60.89,60.91,60.87,60.89,8200.0,37.3727,37.3849,37.3604,37.3727,8200.0
2005-08-03 13:45:00,60.89,60.9,60.85,60.85,5100.0,37.3727,37.3788,37.3481,37.3481,5100.0
2005-08-03 13:50:00,60.87,60.9,60.87,60.88,13500.0,37.3604,37.3788,37.3604,37.3665,13500.0
2005-08-03 13:55:00,60.88,60.88,60.84,60.84,6700.0,37.3665,37.3665,37.342,37.342,6700.0
2005-08-03 14:00:00,60.84,60.87,60.81,60.83,23500.0,37.342,37.3604,37.3236,37.3358,23500.0
2005-08-03 14:05:00,60.84,60.85,60.79,60.81,33400.0,37.342,37.3481,37.3113,37.3236,33400.0
2005-08-03 14:10:00,60.81,60.84,60.76,60.84,19200.0,37.3236,37.342,37.2929,37.342,19200.0
2005-08-03 14:15:00,60.85,60.85,60.83,60.84,10100.0,37.3481,37.3481,37.3358,37.342,10100.0
2005-08-03 14:20:00,60.83,60.84,60.8,60.81,19300.0,37.3358,37.342,37.3174,37.3236,19300.0
2005-08-03 14:25:00,60.8,60.8,60.77,60.8,13000.0,37.3174,37.3174,37.299,37.3174,13000.0
2005-08-03 14:30:00,60.8,60.8,60.75,60.78,26300.0,37.3174,37.3174,37.2867,37.3051,26300.0
2005-08-03 14:35:00,60.79,60.81,60.72,60.72,36700.0,37.3113,37.3236,37.2683,37.2683,36700.0
2005-08-03 14:40:00,60.73,60.78,60.66,60.71,42800.0,37.2745,37.3051,37.2315,37.2622,42800.0
2005-08-03 14:45:00,60.71,60.77,60.71,60.75,7300.0,37.2622,37.299,37.2622,37.2867,7300.0
2005-08-03 14:50:00,60.75,60.76,60.69,60.7,14700.0,37.2867,37.2929,37.2499,37.256,14700.0
2005-08-03 14:55:00,60.73,60.74,60.69,60.72,8600.0,37.2745,37.2806,37.2499,37.2683,8600.0
2005-08-03 15:00:00,60.71,60.74,60.68,60.74,14000.0,37.2622,37.2806,37.2438,37.2806,14000.0
2005-08-03 15:05:00,60.73,60.78,60.66,60.78,19700.0,37.2745,37.3051,37.2315,37.3051,19700.0
2005-08-03 15:10:00,60.78,60.8,60.76,60.79,20200.0,37.3051,37.3174,37.2929,37.3113,20200.0
2005-08-03 15:15:00,60.78,60.82,60.77,60.79,21700.0,37.3051,37.3297,37.299,37.3113,21700.0
2005-08-03 15:20:00,60.77,60.8,60.74,60.75,38000.0,37.299,37.3174,37.2806,37.2867,38000.0
2005-08-03 15:25:00,60.75,60.78,60.75,60.76,13600.0,37.2867,37.3051,37.2867,37.2929,13600.0
2005-08-03 15:30:00,60.77,60.77,60.74,60.76,18600.0,37.299,37.299,37.2806,37.2929,18600.0
2005-08-03 15:35:00,60.74,60.76,60.67,60.67,24100.0,37.2806,37.2929,37.2376,37.2376,24100.0
2005-08-03 15:40:00,60.69,60.76,60.69,60.72,40500.0,37.2499,37.2929,37.2499,37.2683,40500.0
2005-08-03 15:45:00,60.72,60.73,60.67,60.7,66700.0,37.2683,37.2745,37.2376,37.256,66700.0
2005-08-03 15:50:00,60.71,60.73,60.69,60.7,73800.0,37.2622,37.2745,37.2499,37.256,73800.0
2005-08-03 15:55:00,60.71,60.8,60.7,60.79,67400.0,37.2622,37.3174,37.256,37.3113,67400.0
2005-08-04 09:30:00,60.75,60.75,60.63,60.66,31400.0,37.2867,37.2867,37.2131,37.2315,31400.0
2005-08-04 09:35:00,60.65,60.65,60.42,60.54,35600.0,37.2254,37.2254,37.0842,37.1578,35600.0
2005-08-04 09:40:00,60.51,60.52,60.46,60.5,20200.0,37.1394,37.1456,37.1087,37.1333,20200.0
2005-08-04 09:45:00,60.5,60.58,60.48,60.57,14500.0,37.1333,37.1824,37.121,37.1763,14500.0
2005-08-04 09:50:00,60.57,60.67,60.55,60.64,11800.0,37.1763,37.2376,37.164,37.2192,11800.0
2005-08-04 09:55:00,60.64,60.64,60.56,60.6,25500.0,37.2192,37.2192,37.1701,37.1947,25500.0
2005-08-04 10:00:00,60.6,60.62,60.51,60.62,24000.0,37.1947,37.2069,37.1394,37.2069,24000.0
2005-08-04 10:05:00,60.62,60.65,60.55,60.58,19400.0,37.2069,37.2254,37.164,37.1824,19400.0
2005-08-04 10:10:00,60.59,60.63,60.59,60.63,12000.0,37.1885,37.2131,37.1885,37.2131,12000.0
2005-08-04 10:15:00,60.63,60.7,60.63,60.63,21500.0,37.2131,37.256,37.2131,37.2131,21500.0
2005-08-04 10:20:00,60.63,60.63,60.58,60.59,20000.0,37.2131,37.2131,37.1824,37.1885,20000.0
2005-08-04 10:25:00,60.58,60.64,60.55,60.6,16200.0,37.1824,37.2192,37.164,37.1947,16200.0
2005-08-04 10:30:00,60.6,60.61,60.53,60.56,15100.0,37.1947,37.2008,37.1517,37.1701,15100.0
2005-08-04 10:35:00,60.57,60.6,60.57,60.59,13200.0,37.1763,37.1947,37.1763,37.1885,13200.0
2005-08-04 10:40:00,60.59,60.6,60.57,60.6,33300.0,37.1885,37.1947,37.1763,37.1947,33300.0
2005-08-04 10:45:00,60.6,60.62,60.58,60.59,22400.0,37.1947,37.2069,37.1824,37.1885,22400.0
2005-08-04 10:50:00,60.58,60.6,60.58,60.58,15500.0,37.1824,37.1947,37.1824,37.1824,15500.0
2005-08-04 10:55:00,60.59,60.6,60.58,60.58,15300.0,37.1885,37.1947,37.1824,37.1824,15300.0
2005-08-04 11:00:00,60.59,60.6,60.58,60.58,46800.0,37.1885,37.1947,37.1824,37.1824,46800.0
2005-08-04 11:05:00,60.59,60.62,60.59,60.62,32900.0,37.1885,37.2069,37.1885,37.2069,32900.0
2005-08-04 11:10:00,60.62,60.63,60.58,60.58,36900.0,37.2069,37.2131,37.1824,37.1824,36900.0
2005-08-04 11:15:00,60.59,60.62,60.58,60.6,14600.0,37.1885,37.2069,37.1824,37.1947,14600.0
2005-08-04 11:20:00,60.6,60.64,60.6,60.62,19100.0,37.1947,37.2192,37.1947,37.2069,19100.0
2005-08-04 11:25:00,60.63,60.63,60.55,60.56,20500.0,37.2131,37.2131,37.164,37.1701,20500.0
2005-08-04 11:30:00,60.56,60.58,60.53,60.57,13500.0,37.1701,37.1824,37.1517,37.1763,13500.0
2005-08-04 11:35:00,60.57,60.57,60.46,60.48,17900.0,37.1763,37.1763,37.1087,37.121,17900.0
2005-08-04 11:40:00,60.5,60.51,60.46,60.46,13600.0,37.1333,37.1394,37.1087,37.1087,13600.0
2005-08-04 11:45:00,60.45,60.46,60.4,60.41,14700.0,37.1026,37.1087,37.0719,37.0781,14700.0
2005-08-04 11:50:00,60.41,60.46,60.41,60.44,21200.0,37.0781,37.1087,37.0781,37.0965,21200.0
2005-08-04 11:55:00,60.43,60.49,60.4,60.4,20000.0,37.0903,37.1272,37.0719,37.0719,20000.0
2005-08-04 12:00:00,60.41,60.42,60.36,60.38,21400.0,37.0781,37.0842,37.0474,37.0596,21400.0
2005-08-04 12:05:00,60.37,60.39,60.31,60.39,11000.0,37.0535,37.0658,37.0167,37.0658,11000.0
2005-08-04 12:10:00,60.39,60.42,60.39,60.4,8300.0,37.0658,37.0842,37.0658,37.0719,8300.0
2005-08-04 12:15:00,60.4,60.43,60.38,60.41,14800.0,37.0719,37.0903,37.0596,37.0781,14800.0
2005-08-04 12:20:00,60.41,60.45,60.4,60.44,9600.0,37.0781,37.1026,37.0719,37.0965,9600.0
2005-08-04 12:25:00,60.44,60.46,60.41,60.43,10300.0,37.0965,37.1087,37.0781,37.0903,10300.0
2005-08-04 12:30:00,60.43,60.46,60.39,60.41,8500.0,37.0903,37.1087,37.0658,37.0781,8500.0
2005-08-04 12:35:00,60.41,60.44,60.41,60.43,8000.0,37.0781,37.0965,37.0781,37.0903,8000.0
2005-08-04 12:40:00,60.43,60.45,60.41,60.44,6800.0,37.0903,37.1026,37.0781,37.0965,6800.0
2005-08-04 12:45:00,60.44,60.46,60.42,60.44,9100.0,37.0965,37.1087,37.0842,37.0965,9100.0
2005-08-04 12:50:00,60.44,60.44,60.4,60.42,9800.0,37.0965,37.0965,37.0719,37.0842,9800.0
2005-08-04 12:55:00,60.42,60.46,60.39,60.41,9400.0,37.0842,37.1087,37.0658,37.0781,9400.0
2005-08-04 13:00:00,60.42,60.46,60.42,60.46,6100.0,37.0842,37.1087,37.0842,37.1087,6100.0
2005-08-04 13:05:00,60.45,60.48,60.43,60.45,15000.0,37.1026,37.121,37.0903,37.1026,15000.0
2005-08-04 13:10:00,60.45,60.47,60.44,60.45,7300.0,37.1026,37.1149,37.0965,37.1026,7300.0
2005-08-04 13:15:00,60.45,60.45,60.42,60.42,9700.0,37.1026,37.1026,37.0842,37.0842,9700.0
2005-08-04 13:20:00,60.43,60.45,60.35,60.4,15800.0,37.0903,37.1026,37.0412,37.0719,15800.0
2005-08-04 13:25:00,60.38,60.41,60.36,60.39,13400.0,37.0596,37.0781,37.0474,37.0658,13400.0
2005-08-04 13:30:00,60.39,60.43,60.34,60.39,18400.0,37.0658,37.0903,37.0351,37.0658,18400.0
2005-08-04 13:35:00,60.39,60.39,60.37,60.39,10200.0,37.0658,37.0658,37.0535,37.0658,10200.0
2005-08-04 13:40:00,60.39,60.42,60.38,60.42,11900.0,37.0658,37.0842,37.0596,37.0842,11900.0
2005-08-04 13:45:00,60.43,60.46,60.42,60.42,16100.0,37.0903,37.1087,37.0842,37.0842,16100.0
2005-08-04 13:50:00,60.42,60.44,60.34,60.36,15000.0,37.0842,37.0965,37.0351,37.0474,15000.0
2005-08-04 13:55:00,60.34,60.37,60.31,60.37,11800.0,37.0351,37.0535,37.0167,37.0535,11800.0
2005-08-04 14:00:00,60.37,60.4,60.34,60.39,24300.0,37.0535,37.0719,37.0351,37.0658,24300.0
2005-08-04 14:05:00,60.38,60.41,60.36,60.37,8200.0,37.0596,37.0781,37.0474,37.0535,8200.0
2005-08-04 14:10:00,60.37,60.42,60.37,60.4,21300.0,37.0535,37.0842,37.0535,37.0719,21300.0
2005-08-04 14:15:00,60.39,60.4,60.35,60.4,29100.0,37.0658,37.0719,37.0412,37.0719,29100.0
2005-08-04 14:20:00,60.37,60.4,60.36,60.38,16500.0,37.0535,37.0719,37.0474,37.0596,16500.0
2005-08-04 14:25:00,60.39,60.39,60.37,60.37,26100.0,37.0658,37.0658,37.0535,37.0535,26100.0
2005-08-04 14:30:00,60.36,60.37,60.33,60.36,28200.0,37.0474,37.0535,37.0289,37.0474,28200.0
2005-08-04 14:35:00,60.36,60.39,60.34,60.39,24500.0,37.0474,37.0658,37.0351,37.0658,24500.0
2005-08-04 14:40:00,60.38,60.39,60.34,60.36,42700.0,37.0596,37.0658,37.0351,37.0474,42700.0
2005-08-04 14:45:00,60.35,60.36,60.32,60.35,9200.0,37.0412,37.0474,37.0228,37.0412,9200.0
2005-08-04 14:50:00,60.35,60.35,60.3,60.32,11500.0,37.0412,37.0412,37.0105,37.0228,11500.0
2005-08-04 14:55:00,60.33,60.39,60.33,60.37,24700.0,37.0289,37.0658,37.0289,37.0535,24700.0
2005-08-04 15:00:00,60.37,60.37,60.34,60.35,14200.0,37.0535,37.0535,37.0351,37.0412,14200.0
2005-08-04 15:05:00,60.35,60.39,60.35,60.35,17400.0,37.0412,37.0658,37.0412,37.0412,17400.0
2005-08-04 15:10:00,60.36,60.42,60.32,60.33,24700.0,37.0474,37.0842,37.0228,37.0289,24700.0
2005-08-04 15:15:00,60.33,60.36,60.3,60.33,24200.0,37.0289,37.0474,37.0105,37.0289,24200.0
2005-08-04 15:20:00,60.32,60.38,60.3,60.35,15800.0,37.0228,37.0596,37.0105,37.0412,15800.0
2005-08-04 15:25:00,60.35,60.37,60.3,60.35,37600.0,37.0412,37.0535,37.0105,37.0412,37600.0
2005-08-04 15:30:00,60.35,60.36,60.32,60.32,36000.0,37.0412,37.0474,37.0228,37.0228,36000.0
2005-08-04 15:35:00,60.32,60.34,60.29,60.29,50400.0,37.0228,37.0351,37.0044,37.0044,50400.0
2005-08-04 15:40:00,60.29,60.32,60.29,60.3,19000.0,37.0044,37.0228,37.0044,37.0105,19000.0
2005-08-04 15:45:00,60.29,60.32,60.29,60.31,19600.0,37.0044,37.0228,37.0044,37.0167,19600.0
2005-08-04 15:50:00,60.3,60.32,60.3,60.32,26700.0,37.0105,37.0228,37.0105,37.0228,26700.0
2005-08-04 15:55:00,60.32,60.32,60.25,60.25,54900.0,37.0228,37.0228,36.9798,36.9798,54900.0
2005-08-05 09:30:00,60.1,60.25,60.06,60.25,53700.0,36.8878,36.9798,36.8632,36.9798,53700.0
2005-08-05 09:35:00,60.25,60.27,60.07,60.1,15300.0,36.9798,36.9921,36.8694,36.8878,15300.0
2005-08-05 09:40:00,60.1,60.11,60.05,60.06,36700.0,36.8878,36.8939,36.8571,36.8632,36700.0
2005-08-05 09:45:00,60.07,60.19,60.07,60.1,27100.0,36.8694,36.943,36.8694,36.8878,27100.0
2005-08-05 09:50:00,60.08,60.1,59.92,59.95,51500.0,36.8755,36.8878,36.7773,36.7957,51500.0
2005-08-05 09:55:00,59.95,60.02,59.94,59.99,35900.0,36.7957,36.8387,36.7896,36.8203,35900.0
2005-08-05 10:00:00,59.98,59.99,59.91,59.94,26300.0,36.8141,36.8203,36.7712,36.7896,26300.0
2005-08-05 10:05:00,59.93,59.99,59.9,59.98,27400.0,36.7834,36.8203,36.765,36.8141,27400.0
2005-08-05 10:10:00,59.98,59.98,59.9,59.91,33500.0,36.8141,36.8141,36.765,36.7712,33500.0
2005-08-05 10:15:00,59.91,59.91,59.86,59.86,31900.0,36.7712,36.7712,36.7405,36.7405,31900.0
2005-08-05 10:20:00,59.86,59.86,59.56,59.63,56100.0,36.7405,36.7405,36.5563,36.5993,56100.0
2005-08-05 10:25:00,59.62,59.67,59.57,59.58,28200.0,36.5932,36.6239,36.5625,36.5686,28200.0
2005-08-05 10:30:00,59.58,59.73,59.56,59.73,26900.0,36.5686,36.6607,36.5563,36.6607,26900.0
2005-08-05 10:35:00,59.71,59.73,59.6,59.71,21900.0,36.6484,36.6607,36.5809,36.6484,21900.0
2005-08-05 10:40:00,59.71,59.73,59.61,59.65,20800.0,36.6484,36.6607,36.587,36.6116,20800.0
2005-08-05 10:45:00,59.67,59.73,59.67,59.71,11500.0,36.6239,36.6607,36.6239,36.6484,11500.0
2005-08-05 10:50:00,59.71,59.79,59.71,59.79,18700.0,36.6484,36.6975,36.6484,36.6975,18700.0
2005-08-05 10:55:00,59.79,59.8,59.75,59.75,12600.0,36.6975,36.7036,36.673,36.673,12600.0
2005-08-05 11:00:00,59.78,59.78,59.74,59.76,13800.0,36.6914,36.6914,36.6668,36.6791,13800.0
2005-08-05 11:05:00,59.77,59.77,59.67,59.69,17100.0,36.6852,36.6852,36.6239,36.6361,17100.0
2005-08-05 11:10:00,59.67,59.7,59.66,59.66,31800.0,36.6239,36.6423,36.6177,36.6177,31800.0
2005-08-05 11:15:00,59.66,59.68,59.64,59.65,29800.0,36.6177,36.63,36.6054,36.6116,29800.0
2005-08-05 11:20:00,59.65,59.65,59.59,59.63,25800.0,36.6116,36.6116,36.5748,36.5993,25800.0
2005-08-05 11:25:00,59.63,59.63,59.5,59.5,52900.0,36.5993,36.5993,36.5195,36.5195,52900.0
2005-08-05 11:30:00,59.5,59.5,59.45,59.45,29100.0,36.5195,36.5195,36.4888,36.4888,29100.0
2005-08-05 11:35:00,59.45,59.46,59.38,59.46,37100.0,36.4888,36.495,36.4459,36.495,37100.0
2005-08-05 11:40:00,59.44,59.46,59.41,59.41,30700.0,36.4827,36.495,36.4643,36.4643,30700.0
2005-08-05 11:45:00,59.41,59.42,59.32,59.35,28800.0,36.4643,36.4704,36.409,36.4275,28800.0
2005-08-05 11:50:00,59.36,59.36,59.3,59.32,26400.0,36.4336,36.4336,36.3968,36.409,26400.0
2005-08-05 11:55:00,59.32,59.36,59.31,59.31,30600.0,36.409,36.4336,36.4029,36.4029,30600.0
2005-08-05 12:00:00,59.32,59.33,59.3,59.31,28600.0,36.409,36.4152,36.3968,36.4029,28600.0
2005-08-05 12:05:00,59.32,59.35,59.3,59.34,21300.0,36.409,36.4275,36.3968,36.4213,21300.0
2005-08-05 12:10:00,59.34,59.34,59.2,59.25,38300.0,36.4213,36.4213,36.3354,36.3661,38300.0
2005-08-05 12:15:00,59.25,59.28,59.23,59.25,13900.0,36.3661,36.3845,36.3538,36.3661,13900.0
2005-08-05 12:20:00,59.25,59.25,59.16,59.2,29500.0,36.3661,36.3661,36.3108,36.3354,29500.0
2005-08-05 12:25:00,59.2,59.25,59.2,59.21,24700.0,36.3354,36.3661,36.3354,36.3415,24700.0
2005-08-05 12:30:00,59.22,59.31,59.21,59.31,12900.0,36.3477,36.4029,36.3415,36.4029,12900.0
2005-08-05 12:35:00,59.31,59.37,59.29,59.3,24000.0,36.4029,36.4397,36.3906,36.3968,24000.0
2005-08-05 12:40:00,59.3,59.31,59.25,59.25,16800.0,36.3968,36.4029,36.3661,36.3661,16800.0
2005-08-05 12:45:00,59.25,59.34,59.25,59.31,15700.0,36.3661,36.4213,36.3661,36.4029,15700.0
2005-08-05 12:50:00,59.31,59.32,59.27,59.29,22900.0,36.4029,36.409,36.3783,36.3906,22900.0
2005-08-05 12:55:00,59.29,59.3,59.27,59.29,10900.0,36.3906,36.3968,36.3783,36.3906,10900.0
2005-08-05 13:00:00,59.29,59.4,59.28,59.39,12200.0,36.3906,36.4581,36.3845,36.452,12200.0
2005-08-05 13:05:00,59.39,59.39,59.33,59.34,5800.0,36.452,36.452,36.4152,36.4213,5800.0
2005-08-05 13:10:00,59.35,59.38,59.35,59.35,16800.0,36.4275,36.4459,36.4275,36.4275,16800.0
2005-08-05 13:15:00,59.35,59.41,59.34,59.37,27000.0,36.4275,36.4643,36.4213,36.4397,27000.0
2005-08-05 13:20:00,59.37,59.37,59.29,59.29,15800.0,36.4397,36.4397,36.3906,36.3906,15800.0
2005-08-05 13:25:00,59.29,59.35,59.25,59.33,21600.0,36.3906,36.4275,36.3661,36.4152,21600.0
2005-08-05 13:30:00,59.34,59.34,59.28,59.28,17500.0,36.4213,36.4213,36.3845,36.3845,17500.0
2005-08-05 13:35:00,59.29,59.29,59.24,59.25,22700.0,36.3906,36.3906,36.3599,36.3661,22700.0
2005-08-05 13:40:00,59.24,59.25,59.19,59.2,23000.0,36.3599,36.3661,36.3292,36.3354,23000.0
2005-08-05 13:45:00,59.19,59.19,59.14,59.18,53200.0,36.3292,36.3292,36.2986,36.3231,53200.0
2005-08-05 13:50:00,59.17,59.19,59.15,59.17,44600.0,36.317,36.3292,36.3047,36.317,44600.0
2005-08-05 13:55:00,59.16,59.18,59.14,59.16,44900.0,36.3108,36.3231,36.2986,36.3108,44900.0
2005-08-05 14:00:00,59.16,59.16,59.11,59.12,14800.0,36.3108,36.3108,36.2801,36.2863,14800.0
2005-08-05 14:05:00,59.12,59.12,59.08,59.1,15500.0,36.2863,36.2863,36.2617,36.274,15500.0
2005-08-05 14:10:00,59.1,59.11,59.09,59.09,19800.0,36.274,36.2801,36.2679,36.2679,19800.0
2005-08-05 14:15:00,59.1,59.14,59.1,59.13,13300.0,36.274,36.2986,36.274,36.2924,13300.0
2005-08-05 14:20:00,59.13,59.13,59.09,59.11,18600.0,36.2924,36.2924,36.2679,36.2801,18600.0
2005-08-05 14:25:00,59.11,59.15,59.1,59.13,39800.0,36.2801,36.3047,36.274,36.2924,39800.0
2005-08-05 14:30:00,59.12,59.15,59.11,59.15,24900.0,36.2863,36.3047,36.2801,36.3047,24900.0
2005-08-05 14:35:00,59.15,59.17,59.11,59.15,37900.0,36.3047,36.317,36.2801,36.3047,37900.0
2005-08-05 14:40:00,59.14,59.18,59.08,59.17,37000.0,36.2986,36.3231,36.2617,36.317,37000.0
2005-08-05 14:45:00,59.17,59.22,59.11,59.18,96500.0,36.317,36.3477,36.2801,36.3231,96500.0
2005-08-05 14:50:00,59.18,59.19,59.14,59.17,14000.0,36.3231,36.3292,36.2986,36.317,14000.0
2005-08-05 14:55:00,59.17,59.17,59.15,59.15,17700.0,36.317,36.317,36.3047,36.3047,17700.0
2005-08-05 15:00:00,59.15,59.19,59.14,59.18,43800.0,36.3047,36.3292,36.2986,36.3231,43800.0
2005-08-05 15:05:00,59.18,59.23,59.18,59.22,42900.0,36.3231,36.3538,36.3231,36.3477,42900.0
2005-08-05 15:10:00,59.22,59.22,59.15,59.18,21900.0,36.3477,36.3477,36.3047,36.3231,21900.0
2005-08-05 15:15:00,59.18,59.21,59.16,59.21,26500.0,36.3231,36.3415,36.3108,36.3415,26500.0
2005-08-05 15:20:00,59.22,59.24,59.18,59.23,37500.0,36.3477,36.3599,36.3231,36.3538,37500.0
2005-08-05 15:25:00,59.23,59.24,59.15,59.21,43600.0,36.3538,36.3599,36.3047,36.3415,43600.0
2005-08-05 15:30:00,59.22,59.26,59.2,59.21,51400.0,36.3477,36.3722,36.3354,36.3415,51400.0
2005-08-05 15:35:00,59.21,59.21,59.18,59.18,50400.0,36.3415,36.3415,36.3231,36.3231,50400.0
2005-08-05 15:40:00,59.18,59.2,59.17,59.19,72400.0,36.3231,36.3354,36.317,36.3292,72400.0
2005-08-05 15:45:00,59.19,59.19,59.1,59.1,63300.0,36.3292,36.3292,36.274,36.274,63300.0
2005-08-05 15:50:00,59.1,59.13,59.08,59.12,100000.0,36.274,36.2924,36.2617,36.2863,100000.0
2005-08-05 15:55:00,59.11,59.13,59.08,59.1,130500.0,36.2801,36.2924,36.2617,36.274,130500.0
2005-08-08 09:30:00,59.06,59.28,59.05,59.28,67200.0,36.2495,36.3845,36.2433,36.3845,67200.0
2005-08-08 09:35:00,59.27,59.34,59.06,59.12,32600.0,36.3783,36.4213,36.2495,36.2863,32600.0
2005-08-08 09:40:00,59.1,59.2,59.1,59.17,40900.0,36.274,36.3354,36.274,36.317,40900.0
2005-08-08 09:45:00,59.16,59.2,59.14,59.19,32700.0,36.3108,36.3354,36.2986,36.3292,32700.0
2005-08-08 09:50:00,59.19,59.23,59.11,59.17,32500.0,36.3292,36.3538,36.2801,36.317,32500.0
2005-08-08 09:55:00,59.17,59.37,59.17,59.35,34700.0,36.317,36.4397,36.317,36.4275,34700.0
2005-08-08 10:00:00,59.34,59.34,59.32,59.33,15300.0,36.4213,36.4213,36.409,36.4152,15300.0
2005-08-08 10:05:00,59.33,59.33,59.26,59.26,22700.0,36.4152,36.4152,36.3722,36.3722,22700.0
2005-08-08 10:10:00,59.26,59.27,59.18,59.23,25600.0,36.3722,36.3783,36.3231,36.3538,25600.0
2005-08-08 10:15:00,59.22,59.26,59.21,59.26,18500.0,36.3477,36.3722,36.3415,36.3722,18500.0
2005-08-08 10:20:00,59.24,59.27,59.23,59.27,11900.0,36.3599,36.3783,36.3538,36.3783,11900.0
2005-08-08 10:25:00,59.27,59.28,59.25,59.25,27100.0,36.3783,36.3845,36.3661,36.3661,27100.0
2005-08-08 10:30:00,59.26,59.3,59.2,59.26,26300.0,36.3722,36.3968,36.3354,36.3722,26300.0
2005-08-08 10:35:00,59.27,59.28,59.2,59.2,13700.0,36.3783,36.3845,36.3354,36.3354,13700.0
2005-08-08 10:40:00,59.2,59.23,59.16,59.18,22100.0,36.3354,36.3538,36.3108,36.3231,22100.0
2005-08-08 10:45:00,59.18,59.24,59.16,59.23,31500.0,36.3231,36.3599,36.3108,36.3538,31500.0
2005-08-08 10:50:00,59.22,59.24,59.21,59.24,8500.0,36.3477,36.3599,36.3415,36.3599,8500.0
2005-08-08 10:55:00,59.24,59.25,59.22,59.24,29100.0,36.3599,36.3661,36.3477,36.3599,29100.0
2005-08-08 11:00:00,59.24,59.25,59.2,59.24,20400.0,36.3599,36.3661,36.3354,36.3599,20400.0
2005-08-08 11:05:00,59.24,59.25,59.21,59.25,10200.0,36.3599,36.3661,36.3415,36.3661,10200.0
2005-08-08 11:10:00,59.24,59.25,59.16,59.2,11300.0,36.3599,36.3661,36.3108,36.3354,11300.0
2005-08-08 11:15:00,59.2,59.25,59.2,59.23,18000.0,36.3354,36.3661,36.3354,36.3538,18000.0
2005-08-08 11:20:00,59.24,59.25,59.23,59.25,16900.0,36.3599,36.3661,36.3538,36.3661,16900.0
2005-08-08 11:25:00,59.25,59.25,59.2,59.2,23300.0,36.3661,36.3661,36.3354,36.3354,23300.0
2005-08-08 11:30:00,59.22,59.22,59.18,59.19,25200.0,36.3477,36.3477,36.3231,36.3292,25200.0
2005-08-08 11:35:00,59.2,59.2,59.18,59.2,7500.0,36.3354,36.3354,36.3231,36.3354,7500.0
2005-08-08 11:40:00,59.19,59.2,59.1,59.11,26200.0,36.3292,36.3354,36.274,36.2801,26200.0
2005-08-08 11:45:00,59.1,59.27,59.1,59.26,42800.0,36.274,36.3783,36.274,36.3722,42800.0
2005-08-08 11:50:00,59.25,59.26,59.22,59.24,35200.0,36.3661,36.3722,36.3477,36.3599,35200.0
2005-08-08 11:55:00,59.25,59.28,59.23,59.26,27800.0,36.3661,36.3845,36.3538,36.3722,27800.0
2005-08-08 12:00:00,59.26,59.26,59.21,59.21,22200.0,36.3722,36.3722,36.3415,36.3415,22200.0
2005-08-08 12:05:00,59.21,59.24,59.21,59.22,18200.0,36.3415,36.3599,36.3415,36.3477,18200.0
2005-08-08 12:10:00,59.22,59.24,59.21,59.23,16700.0,36.3477,36.3599,36.3415,36.3538,16700.0
2005-08-08 12:15:00,59.23,59.25,59.2,59.21,17400.0,36.3538,36.3661,36.3354,36.3415,17400.0
2005-08-08 12:20:00,59.22,59.22,59.17,59.17,32100.0,36.3477,36.3477,36.317,36.317,32100.0
2005-08-08 12:25:00,59.17,59.21,59.17,59.2,34800.0,36.317,36.3415,36.317,36.3354,34800.0
2005-08-08 12:30:00,59.2,59.21,59.19,59.2,16700.0,36.3354,36.3415,36.3292,36.3354,16700.0
2005-08-08 12:35:00,59.2,59.24,59.2,59.24,7000.0,36.3354,36.3599,36.3354,36.3599,7000.0
2005-08-08 12:40:00,59.23,59.23,59.21,59.21,6600.0,36.3538,36.3538,36.3415,36.3415,6600.0
2005-08-08 12:45:00,59.21,59.24,59.2,59.23,21800.0,36.3415,36.3599,36.3354,36.3538,21800.0
2005-08-08 12:50:00,59.23,59.31,59.22,59.31,25800.0,36.3538,36.4029,36.3477,36.4029,25800.0
2005-08-08 12:55:00,59.31,59.4,59.3,59.38,23400.0,36.4029,36.4581,36.3968,36.4459,23400.0
2005-08-08 13:00:00,59.38,59.41,59.35,59.41,20100.0,36.4459,36.4643,36.4275,36.4643,20100.0
2005-08-08 13:05:00,59.41,59.43,59.34,59.35,26500.0,36.4643,36.4766,36.4213,36.4275,26500.0
2005-08-08 13:10:00,59.35,59.35,59.25,59.28,26800.0,36.4275,36.4275,36.3661,36.3845,26800.0
2005-08-08 13:15:00,59.27,59.28,59.23,59.26,15200.0,36.3783,36.3845,36.3538,36.3722,15200.0
2005-08-08 13:20:00,59.26,59.26,59.21,59.26,13900.0,36.3722,36.3722,36.3415,36.3722,13900.0
2005-08-08 13:25:00,59.28,59.28,59.21,59.23,15000.0,36.3845,36.3845,36.3415,36.3538,15000.0
2005-08-08 13:30:00,59.24,59.24,59.21,59.21,11600.0,36.3599,36.3599,36.3415,36.3415,11600.0
2005-08-08 13:35:00,59.21,59.25,59.21,59.25,11300.0,36.3415,36.3661,36.3415,36.3661,11300.0
2005-08-08 13:40:00,59.24,59.25,59.21,59.24,12800.0,36.3599,36.3661,36.3415,36.3599,12800.0
2005-08-08 13:45:00,59.25,59.25,59.11,59.18,62500.0,36.3661,36.3661,36.2801,36.3231,62500.0
2005-08-08 13:50:00,59.19,59.2,59.14,59.15,21300.0,36.3292,36.3354,36.2986,36.3047,21300.0
2005-08-08 13:55:00,59.13,59.17,59.1,59.15,21700.0,36.2924,36.317,36.274,36.3047,21700.0
2005-08-08 14:00:00,59.14,59.2,59.14,59.2,16200.0,36.2986,36.3354,36.2986,36.3354,16200.0
2005-08-08 14:05:00,59.2,59.2,59.08,59.13,25700.0,36.3354,36.3354,36.2617,36.2924,25700.0
2005-08-08 14:10:00,59.11,59.11,58.83,58.96,51900.0,36.2801,36.2801,36.1083,36.1881,51900.0
2005-08-08 14:15:00,58.96,59.07,58.93,59.07,36600.0,36.1881,36.2556,36.1697,36.2556,36600.0
2005-08-08 14:20:00,59.07,59.13,59.06,59.12,16300.0,36.2556,36.2924,36.2495,36.2863,16300.0
2005-08-08 14:25:00,59.12,59.14,59.1,59.14,47000.0,36.2863,36.2986,36.274,36.2986,47000.0
2005-08-08 14:30:00,59.13,59.13,59.07,59.1,23100.0,36.2924,36.2924,36.2556,36.274,23100.0
2005-08-08 14:35:00,59.1,59.1,59.04,59.07,10400.0,36.274,36.274,36.2372,36.2556,10400.0
2005-08-08 14:40:00,59.07,59.08,59.01,59.02,11800.0,36.2556,36.2617,36.2188,36.2249,11800.0
2005-08-08 14:45:00,59.03,59.05,59.02,59.03,7400.0,36.231,36.2433,36.2249,36.231,7400.0
2005-08-08 14:50:00,59.04,59.09,59.03,59.04,17200.0,36.2372,36.2679,36.231,36.2372,17200.0
2005-08-08 14:55:00,59.05,59.06,59.02,59.03,33600.0,36.2433,36.2495,36.2249,36.231,33600.0
2005-08-08 15:00:00,59.03,59.04,58.99,59.02,28100.0,36.231,36.2372,36.2065,36.2249,28100.0
2005-08-08 15:05:00,59.02,59.03,59.0,59.0,21800.0,36.2249,36.231,36.2126,36.2126,21800.0
2005-08-08 15:10:00,59.0,59.07,59.0,59.03,20200.0,36.2126,36.2556,36.2126,36.231,20200.0
2005-08-08 15:15:00,59.04,59.09,59.03,59.04,15600.0,36.2372,36.2679,36.231,36.2372,15600.0
2005-08-08 15:20:00,59.04,59.04,58.96,58.96,24200.0,36.2372,36.2372,36.1881,36.1881,24200.0
2005-08-08 15:25:00,58.96,58.99,58.95,58.97,23400.0,36.1881,36.2065,36.1819,36.1942,23400.0
2005-08-08 15:30:00,58.97,59.03,58.97,59.02,27500.0,36.1942,36.231,36.1942,36.2249,27500.0
2005-08-08 15:35:00,59.02,59.08,58.98,59.02,37400.0,36.2249,36.2617,36.2004,36.2249,37400.0
2005-08-08 15:40:00,59.0,59.02,58.92,58.98,36300.0,36.2126,36.2249,36.1635,36.2004,36300.0
2005-08-08 15:45:00,58.98,58.99,58.88,58.94,42900.0,36.2004,36.2065,36.139,36.1758,42900.0
2005-08-08 15:50:00,58.94,58.95,58.9,58.9,32500.0,36.1758,36.1819,36.1513,36.1513,32500.0
2005-08-08 15:55:00,58.89,58.94,58.88,58.94,58400.0,36.1451,36.1758,36.139,36.1758,58400.0
2005-08-09 09:30:00,59.0,59.08,58.94,59.08,59900.0,36.2126,36.2617,36.1758,36.2617,59900.0
2005-08-09 09:35:00,59.03,59.04,58.92,58.97,28300.0,36.231,36.2372,36.1635,36.1942,28300.0
2005-08-09 09:40:00,58.97,58.98,58.93,58.95,17000.0,36.1942,36.2004,36.1697,36.1819,17000.0
2005-08-09 09:45:00,58.95,58.95,58.89,58.9,27400.0,36.1819,36.1819,36.1451,36.1513,27400.0
2005-08-09 09:50:00,58.91,58.95,58.88,58.94,30000.0,36.1574,36.1819,36.139,36.1758,30000.0
2005-08-09 09:55:00,58.94,58.95,58.9,58.91,72400.0,36.1758,36.1819,36.1513,36.1574,72400.0
2005-08-09 10:00:00,58.93,58.98,58.91,58.95,25600.0,36.1697,36.2004,36.1574,36.1819,25600.0
2005-08-09 10:05:00,58.95,58.97,58.92,58.94,26900.0,36.1819,36.1942,36.1635,36.1758,26900.0
2005-08-09 10:10:00,58.94,58.94,58.87,58.9,35300.0,36.1758,36.1758,36.1328,36.1513,35300.0
2005-08-09 10:15:00,58.9,58.95,58.86,58.86,26800.0,36.1513,36.1819,36.1267,36.1267,26800.0
2005-08-09 10:20:00,58.87,58.88,58.83,58.86,46200.0,36.1328,36.139,36.1083,36.1267,46200.0
2005-08-09 10:25:00,58.86,58.9,58.84,58.84,31200.0,36.1267,36.1513,36.1144,36.1144,31200.0
2005-08-09 10:30:00,58.87,58.89,58.84,58.89,28500.0,36.1328,36.1451,36.1144,36.1451,28500.0
2005-08-09 10:35:00,58.88,58.93,58.88,58.9,75400.0,36.139,36.1697,36.139,36.1513,75400.0
2005-08-09 10:40:00,58.92,58.93,58.85,58.85,54900.0,36.1635,36.1697,36.1206,36.1206,54900.0
2005-08-09 10:45:00,58.86,58.91,58.85,58.85,39300.0,36.1267,36.1574,36.1206,36.1206,39300.0
2005-08-09 10:50:00,58.85,58.87,58.8,58.8,51300.0,36.1206,36.1328,36.0899,36.0899,51300.0
2005-08-09 10:55:00,58.78,58.8,58.78,58.8,44100.0,36.0776,36.0899,36.0776,36.0899,44100.0
2005-08-09 11:00:00,58.81,58.85,58.79,58.81,20400.0,36.096,36.1206,36.0837,36.096,20400.0
2005-08-09 11:05:00,58.81,58.81,58.79,58.8,32900.0,36.096,36.096,36.0837,36.0899,32900.0
2005-08-09 11:10:00,58.79,58.8,58.73,58.76,18100.0,36.0837,36.0899,36.0469,36.0653,18100.0
2005-08-09 11:15:00,58.76,58.77,58.74,58.76,24700.0,36.0653,36.0715,36.053,36.0653,24700.0
2005-08-09 11:20:00,58.76,58.8,58.75,58.8,33000.0,36.0653,36.0899,36.0592,36.0899,33000.0
2005-08-09 11:25:00,58.8,58.85,58.8,58.84,50000.0,36.0899,36.1206,36.0899,36.1144,50000.0
2005-08-09 11:30:00,58.84,58.84,58.78,58.81,35600.0,36.1144,36.1144,36.0776,36.096,35600.0
2005-08-09 11:35:00,58.81,58.82,58.81,58.81,25700.0,36.096,36.1022,36.096,36.096,25700.0
2005-08-09 11:40:00,58.82,58.82,58.75,58.76,23000.0,36.1022,36.1022,36.0592,36.0653,23000.0
2005-08-09 11:45:00,58.76,58.8,58.75,58.76,15000.0,36.0653,36.0899,36.0592,36.0653,15000.0
2005-08-09 11:50:00,58.77,58.77,58.71,58.71,30800.0,36.0715,36.0715,36.0346,36.0346,30800.0
2005-08-09 11:55:00,58.72,58.73,58.66,58.66,38700.0,36.0408,36.0469,36.0039,36.0039,38700.0
2005-08-09 12:00:00,58.66,58.67,58.64,58.65,20800.0,36.0039,36.0101,35.9917,35.9978,20800.0
2005-08-09 12:05:00,58.64,58.68,58.64,58.67,40500.0,35.9917,36.0162,35.9917,36.0101,40500.0
2005-08-09 12:10:00,58.67,58.7,58.66,58.7,32600.0,36.0101,36.0285,36.0039,36.0285,32600.0
2005-08-09 12:15:00,58.7,58.73,58.7,58.72,48100.0,36.0285,36.0469,36.0285,36.0408,48100.0
2005-08-09 12:20:00,58.72,58.73,58.67,58.67,38400.0,36.0408,36.0469,36.0101,36.0101,38400.0
2005-08-09 12:25:00,58.67,58.69,58.65,58.65,13200.0,36.0101,36.0224,35.9978,35.9978,13200.0
2005-08-09 12:30:00,58.66,58.69,58.66,58.69,13600.0,36.0039,36.0224,36.0039,36.0224,13600.0
2005-08-09 12:35:00,58.69,58.7,58.68,58.69,43700.0,36.0224,36.0285,36.0162,36.0224,43700.0
2005-08-09 12:40:00,58.69,58.7,58.65,58.68,55800.0,36.0224,36.0285,35.9978,36.0162,55800.0
2005-08-09 12:45:00,58.68,58.69,58.65,58.69,52100.0,36.0162,36.0224,35.9978,36.0224,52100.0
2005-08-09 12:50:00,58.69,58.7,58.67,58.7,16200.0,36.0224,36.0285,36.0101,36.0285,16200.0
2005-08-09 12:55:00,58.7,58.73,58.7,58.72,23000.0,36.0285,36.0469,36.0285,36.0408,23000.0
2005-08-09 13:00:00,58.73,58.74,58.72,58.73,25400.0,36.0469,36.053,36.0408,36.0469,25400.0
2005-08-09 13:05:00,58.73,58.74,58.69,58.72,35000.0,36.0469,36.053,36.0224,36.0408,35000.0
2005-08-09 13:10:00,58.73,58.73,58.67,58.69,21700.0,36.0469,36.0469,36.0101,36.0224,21700.0
2005-08-09 13:15:00,58.68,58.7,58.68,58.7,20900.0,36.0162,36.0285,36.0162,36.0285,20900.0
2005-08-09 13:20:00,58.7,58.72,58.69,58.71,31700.0,36.0285,36.0408,36.0224,36.0346,31700.0
2005-08-09 13:25:00,58.71,58.71,58.69,58.7,18900.0,36.0346,36.0346,36.0224,36.0285,18900.0
2005-08-09 13:30:00,58.71,58.71,58.62,58.66,30300.0,36.0346,36.0346,35.9794,36.0039,30300.0
2005-08-09 13:35:00,58.68,58.7,58.68,58.69,18900.0,36.0162,36.0285,36.0162,36.0224,18900.0
2005-08-09 13:40:00,58.69,58.7,58.67,58.68,26800.0,36.0224,36.0285,36.0101,36.0162,26800.0
2005-08-09 13:45:00,58.68,58.68,58.63,58.64,13500.0,36.0162,36.0162,35.9855,35.9917,13500.0
2005-08-09 13:50:00,58.65,58.66,58.61,58.66,24500.0,35.9978,36.0039,35.9733,36.0039,24500.0
2005-08-09 13:55:00,58.64,58.66,58.62,58.63,20300.0,35.9917,36.0039,35.9794,35.9855,20300.0
2005-08-09 14:00:00,58.64,58.65,58.6,58.65,45700.0,35.9917,35.9978,35.9671,35.9978,45700.0
2005-08-09 14:05:00,58.66,58.67,58.64,58.67,25900.0,36.0039,36.0101,35.9917,36.0101,25900.0
2005-08-09 14:10:00,58.67,58.69,58.65,58.69,30000.0,36.0101,36.0224,35.9978,36.0224,30000.0
2005-08-09 14:15:00,58.69,58.72,58.65,58.71,69200.0,36.0224,36.0408,35.9978,36.0346,69200.0
2005-08-09 14:20:00,58.7,58.7,58.64,58.7,33200.0,36.0285,36.0285,35.9917,36.0285,33200.0
2005-08-09 14:25:00,58.7,58.73,58.7,58.73,38100.0,36.0285,36.0469,36.0285,36.0469,38100.0
2005-08-09 14:30:00,58.73,58.76,58.71,58.75,44300.0,36.0469,36.0653,36.0346,36.0592,44300.0
2005-08-09 14:35:00,58.76,58.8,58.76,58.77,43300.0,36.0653,36.0899,36.0653,36.0715,43300.0
2005-08-09 14:40:00,58.78,58.83,58.75,58.77,64800.0,36.0776,36.1083,36.0592,36.0715,64800.0
2005-08-09 14:45:00,58.79,58.83,58.76,58.76,46200.0,36.0837,36.1083,36.0653,36.0653,46200.0
2005-08-09 14:50:00,58.76,58.77,58.67,58.67,49000.0,36.0653,36.0715,36.0101,36.0101,49000.0
2005-08-09 14:55:00,58.68,58.7,58.64,58.68,89100.0,36.0162,36.0285,35.9917,36.0162,89100.0
2005-08-09 15:00:00,58.69,58.72,58.65,58.7,36400.0,36.0224,36.0408,35.9978,36.0285,36400.0
2005-08-09 15:05:00,58.71,58.75,58.7,58.75,41500.0,36.0346,36.0592,36.0285,36.0592,41500.0
2005-08-09 15:10:00,58.75,58.76,58.68,58.68,22000.0,36.0592,36.0653,36.0162,36.0162,22000.0
2005-08-09 15:15:00,58.67,58.69,58.65,58.66,33800.0,36.0101,36.0224,35.9978,36.0039,33800.0
2005-08-09 15:20:00,58.67,58.68,58.64,58.65,70800.0,36.0101,36.0162,35.9917,35.9978,70800.0
2005-08-09 15:25:00,58.65,58.69,58.64,58.68,42800.0,35.9978,36.0224,35.9917,36.0162,42800.0
2005-08-09 15:30:00,58.69,58.69,58.61,58.66,41000.0,36.0224,36.0224,35.9733,36.0039,41000.0
2005-08-09 15:35:00,58.65,58.7,58.64,58.7,37400.0,35.9978,36.0285,35.9917,36.0285,37400.0
2005-08-09 15:40:00,58.7,58.71,58.69,58.7,52900.0,36.0285,36.0346,36.0224,36.0285,52900.0
2005-08-09 15:45:00,58.7,58.77,58.7,58.76,49200.0,36.0285,36.0715,36.0285,36.0653,49200.0
2005-08-09 15:50:00,58.77,58.84,58.76,58.84,49200.0,36.0715,36.1144,36.0653,36.1144,49200.0
2005-08-09 15:55:00,58.84,58.86,58.8,58.8,47300.0,36.1144,36.1267,36.0899,36.0899,47300.0
2005-08-10 09:30:00,58.28,58.38,58.22,58.32,150800.0,35.7707,35.8321,35.7339,35.7953,150800.0
2005-08-10 09:35:00,58.34,58.49,58.3,58.36,116100.0,35.8075,35.8996,35.783,35.8198,116100.0
2005-08-10 09:40:00,58.34,58.36,58.31,58.31,88300.0,35.8075,35.8198,35.7891,35.7891,88300.0
2005-08-10 09:45:00,58.32,58.37,58.25,58.26,74700.0,35.7953,35.826,35.7523,35.7584,74700.0
2005-08-10 09:50:00,58.27,58.27,58.19,58.22,116100.0,35.7646,35.7646,35.7155,35.7339,116100.0
2005-08-10 09:55:00,58.22,58.39,58.22,58.38,58000.0,35.7339,35.8382,35.7339,35.8321,58000.0
2005-08-10 10:00:00,58.38,58.45,58.37,58.42,197200.0,35.8321,35.8751,35.826,35.8566,197200.0
2005-08-10 10:05:00,58.42,58.43,58.31,58.32,65100.0,35.8566,35.8628,35.7891,35.7953,65100.0
2005-08-10 10:10:00,58.32,58.37,58.29,58.35,40700.0,35.7953,35.826,35.7769,35.8137,40700.0
2005-08-10 10:15:00,58.35,58.44,58.31,58.31,70400.0,35.8137,35.8689,35.7891,35.7891,70400.0
2005-08-10 10:20:00,58.31,58.48,58.3,58.4,40900.0,35.7891,35.8935,35.783,35.8444,40900.0
2005-08-10 10:25:00,58.4,58.41,58.32,58.41,38200.0,35.8444,35.8505,35.7953,35.8505,38200.0
2005-08-10 10:30:00,58.41,58.5,58.39,58.49,51900.0,35.8505,35.9057,35.8382,35.8996,51900.0
2005-08-10 10:35:00,58.48,58.62,58.48,58.6,33800.0,35.8935,35.9794,35.8935,35.9671,33800.0
2005-08-10 10:40:00,58.59,58.61,58.54,58.55,27400.0,35.961,35.9733,35.9303,35.9364,27400.0
2005-08-10 10:45:00,58.54,58.72,58.53,58.72,36000.0,35.9303,36.0408,35.9242,36.0408,36000.0
2005-08-10 10:50:00,58.72,58.76,58.69,58.7,72200.0,36.0408,36.0653,36.0224,36.0285,72200.0
2005-08-10 10:55:00,58.71,58.71,58.62,58.62,27900.0,36.0346,36.0346,35.9794,35.9794,27900.0
2005-08-10 11:00:00,58.62,58.64,58.55,58.58,35800.0,35.9794,35.9917,35.9364,35.9548,35800.0
2005-08-10 11:05:00,58.58,58.59,58.5,58.5,49500.0,35.9548,35.961,35.9057,35.9057,49500.0
2005-08-10 11:10:00,58.5,58.59,58.5,58.58,39900.0,35.9057,35.961,35.9057,35.9548,39900.0
2005-08-10 11:15:00,58.58,58.6,58.56,58.56,50100.0,35.9548,35.9671,35.9426,35.9426,50100.0
2005-08-10 11:20:00,58.56,58.58,58.55,58.56,57100.0,35.9426,35.9548,35.9364,35.9426,57100.0
2005-08-10 11:25:00,58.56,58.57,58.53,58.55,45800.0,35.9426,35.9487,35.9242,35.9364,45800.0
2005-08-10 11:30:00,58.55,58.64,58.55,58.62,73900.0,35.9364,35.9917,35.9364,35.9794,73900.0
2005-08-10 11:35:00,58.62,58.63,58.61,58.62,41600.0,35.9794,35.9855,35.9733,35.9794,41600.0
2005-08-10 11:40:00,58.61,58.63,58.55,58.55,87700.0,35.9733,35.9855,35.9364,35.9364,87700.0
2005-08-10 11:45:00,58.58,58.58,58.51,58.51,43300.0,35.9548,35.9548,35.9119,35.9119,43300.0
2005-08-10 11:50:00,58.53,58.58,58.51,58.56,48800.0,35.9242,35.9548,35.9119,35.9426,48800.0
2005-08-10 11:55:00,58.56,58.62,58.55,58.59,57300.0,35.9426,35.9794,35.9364,35.961,57300.0
2005-08-10 12:00:00,58.58,58.6,58.54,58.6,28000.0,35.9548,35.9671,35.9303,35.9671,28000.0
2005-08-10 12:05:00,58.6,58.62,58.55,58.57,34400.0,35.9671,35.9794,35.9364,35.9487,34400.0
2005-08-10 12:10:00,58.56,58.6,58.56,58.6,15600.0,35.9426,35.9671,35.9426,35.9671,15600.0
2005-08-10 12:15:00,58.6,58.64,58.59,58.63,17800.0,35.9671,35.9917,35.961,35.9855,17800.0
2005-08-10 12:20:00,58.62,58.62,58.58,58.58,23600.0,35.9794,35.9794,35.9548,35.9548,23600.0
2005-08-10 12:25:00,58.59,58.64,58.58,58.62,61100.0,35.961,35.9917,35.9548,35.9794,61100.0
2005-08-10 12:30:00,58.61,58.62,58.53,58.56,63800.0,35.9733,35.9794,35.9242,35.9426,63800.0
2005-08-10 12:35:00,58.57,58.57,58.45,58.52,68900.0,35.9487,35.9487,35.8751,35.918,68900.0
2005-08-10 12:40:00,58.52,58.54,58.5,58.5,41800.0,35.918,35.9303,35.9057,35.9057,41800.0
2005-08-10 12:45:00,58.51,58.51,58.47,58.49,38800.0,35.9119,35.9119,35.8873,35.8996,38800.0
2005-08-10 12:50:00,58.49,58.51,58.45,58.49,33000.0,35.8996,35.9119,35.8751,35.8996,33000.0
2005-08-10 12:55:00,58.49,58.51,58.48,58.51,21400.0,35.8996,35.9119,35.8935,35.9119,21400.0
2005-08-10 13:00:00,58.5,58.51,58.49,58.5,15700.0,35.9057,35.9119,35.8996,35.9057,15700.0
2005-08-10 13:05:00,58.5,58.56,58.49,58.53,28400.0,35.9057,35.9426,35.8996,35.9242,28400.0
2005-08-10 13:10:00,58.53,58.56,58.51,58.56,21100.0,35.9242,35.9426,35.9119,35.9426,21100.0
2005-08-10 13:15:00,58.56,58.62,58.55,58.59,36800.0,35.9426,35.9794,35.9364,35.961,36800.0
2005-08-10 13:20:00,58.59,58.6,58.56,58.58,14800.0,35.961,35.9671,35.9426,35.9548,14800.0
2005-08-10 13:25:00,58.58,58.59,58.53,58.59,12500.0,35.9548,35.961,35.9242,35.961,12500.0
2005-08-10 13:30:00,58.58,58.59,58.54,58.54,31800.0,35.9548,35.961,35.9303,35.9303,31800.0
2005-08-10 13:35:00,58.54,58.6,58.53,58.57,28800.0,35.9303,35.9671,35.9242,35.9487,28800.0
2005-08-10 13:40:00,58.55,58.55,58.51,58.53,15300.0,35.9364,35.9364,35.9119,35.9242,15300.0
2005-08-10 13:45:00,58.53,58.58,58.52,58.56,25800.0,35.9242,35.9548,35.918,35.9426,25800.0
2005-08-10 13:50:00,58.56,58.59,58.53,58.58,45500.0,35.9426,35.961,35.9242,35.9548,45500.0
2005-08-10 13:55:00,58.59,58.59,58.48,58.54,42400.0,35.961,35.961,35.8935,35.9303,42400.0
2005-08-10 14:00:00,58.53,58.57,58.53,58.55,28300.0,35.9242,35.9487,35.9242,35.9364,28300.0
2005-08-10 14:05:00,58.55,58.56,58.48,58.48,15000.0,35.9364,35.9426,35.8935,35.8935,15000.0
2005-08-10 14:10:00,58.47,58.5,58.45,58.5,26800.0,35.8873,35.9057,35.8751,35.9057,26800.0
2005-08-10 14:15:00,58.5,58.53,58.46,58.47,16100.0,35.9057,35.9242,35.8812,35.8873,16100.0
2005-08-10 14:20:00,58.47,58.48,58.45,58.45,29800.0,35.8873,35.8935,35.8751,35.8751,29800.0
2005-08-10 14:25:00,58.45,58.46,58.37,58.43,34200.0,35.8751,35.8812,35.826,35.8628,34200.0
2005-08-10 14:30:00,58.43,58.43,58.37,58.38,22500.0,35.8628,35.8628,35.826,35.8321,22500.0
2005-08-10 14:35:00,58.38,58.4,58.36,58.4,21900.0,35.8321,35.8444,35.8198,35.8444,21900.0
2005-08-10 14:40:00,58.39,58.41,58.35,58.41,27100.0,35.8382,35.8505,35.8137,35.8505,27100.0
2005-08-10 14:45:00,58.42,58.43,58.38,58.38,21600.0,35.8566,35.8628,35.8321,35.8321,21600.0
2005-08-10 14:50:00,58.38,58.4,58.37,58.38,29300.0,35.8321,35.8444,35.826,35.8321,29300.0
2005-08-10 14:55:00,58.39,58.4,58.36,58.37,24000.0,35.8382,35.8444,35.8198,35.826,24000.0
2005-08-10 15:00:00,58.37,58.38,58.29,58.29,43100.0,35.826,35.8321,35.7769,35.7769,43100.0
2005-08-10 15:05:00,58.29,58.31,58.27,58.27,31900.0,35.7769,35.7891,35.7646,35.7646,31900.0
2005-08-10 15:10:00,58.27,58.28,58.16,58.17,53900.0,35.7646,35.7707,35.6971,35.7032,53900.0
2005-08-10 15:15:00,58.17,58.25,58.11,58.11,47300.0,35.7032,35.7523,35.6664,35.6664,47300.0
2005-08-10 15:20:00,58.11,58.12,58.09,58.1,38000.0,35.6664,35.6725,35.6541,35.6602,38000.0
2005-08-10 15:25:00,58.11,58.17,58.07,58.08,62000.0,35.6664,35.7032,35.6418,35.648,62000.0
2005-08-10 15:30:00,58.09,58.09,58.04,58.09,70000.0,35.6541,35.6541,35.6234,35.6541,70000.0
2005-08-10 15:35:00,58.09,58.12,58.04,58.07,63700.0,35.6541,35.6725,35.6234,35.6418,63700.0
2005-08-10 15:40:00,58.06,58.06,57.98,57.99,92300.0,35.6357,35.6357,35.5866,35.5927,92300.0
2005-08-10 15:45:00,57.99,58.06,57.98,58.05,61300.0,35.5927,35.6357,35.5866,35.6295,61300.0
2005-08-10 15:50:00,58.03,58.07,58.01,58.04,71800.0,35.6173,35.6418,35.605,35.6234,71800.0
2005-08-10 15:55:00,58.04,58.09,58.01,58.08,53500.0,35.6234,35.6541,35.605,35.648,53500.0
2005-08-11 09:30:00,57.85,57.99,57.75,57.99,92000.0,35.5068,35.5927,35.4454,35.5927,92000.0
2005-08-11 09:35:00,58.0,58.0,57.85,57.91,20700.0,35.5989,35.5989,35.5068,35.5436,20700.0
2005-08-11 09:40:00,57.91,57.98,57.85,57.95,64500.0,35.5436,35.5866,35.5068,35.5682,64500.0
2005-08-11 09:45:00,57.96,57.98,57.87,57.91,62900.0,35.5743,35.5866,35.5191,35.5436,62900.0
2005-08-11 09:50:00,57.9,57.96,57.88,57.93,40400.0,35.5375,35.5743,35.5252,35.5559,40400.0
2005-08-11 09:55:00,57.94,57.94,57.8,57.85,61900.0,35.562,35.562,35.4761,35.5068,61900.0
2005-08-11 10:00:00,57.87,57.94,57.82,57.93,38400.0,35.5191,35.562,35.4884,35.5559,38400.0
2005-08-11 10:05:00,57.92,57.96,57.86,57.86,31100.0,35.5498,35.5743,35.5129,35.5129,31100.0
2005-08-11 10:10:00,57.88,57.88,57.84,57.86,42400.0,35.5252,35.5252,35.5007,35.5129,42400.0
2005-08-11 10:15:00,57.86,57.96,57.86,57.95,25400.0,35.5129,35.5743,35.5129,35.5682,25400.0
2005-08-11 10:20:00,57.97,58.0,57.94,57.98,41200.0,35.5804,35.5989,35.562,35.5866,41200.0
2005-08-11 10:25:00,57.98,58.11,57.97,58.02,80400.0,35.5866,35.6664,35.5804,35.6111,80400.0
2005-08-11 10:30:00,58.04,58.04,57.92,58.0,37200.0,35.6234,35.6234,35.5498,35.5989,37200.0
2005-08-11 10:35:00,58.0,58.04,57.93,57.93,72100.0,35.5989,35.6234,35.5559,35.5559,72100.0
2005-08-11 10:40:00,57.95,58.0,57.92,57.99,49200.0,35.5682,35.5989,35.5498,35.5927,49200.0
2005-08-11 10:45:00,58.0,58.0,57.95,57.97,24300.0,35.5989,35.5989,35.5682,35.5804,24300.0
2005-08-11 10:50:00,57.97,57.99,57.95,57.95,28800.0,35.5804,35.5927,35.5682,35.5682,28800.0
2005-08-11 10:55:00,57.97,58.0,57.95,57.99,31100.0,35.5804,35.5989,35.5682,35.5927,31100.0
2005-08-11 11:00:00,57.99,58.0,57.95,57.99,42300.0,35.5927,35.5989,35.5682,35.5927,42300.0
2005-08-11 11:05:00,57.99,57.99,57.95,57.95,37700.0,35.5927,35.5927,35.5682,35.5682,37700.0
2005-08-11 11:10:00,57.96,57.99,57.87,57.9,66200.0,35.5743,35.5927,35.5191,35.5375,66200.0
2005-08-11 11:15:00,57.93,57.94,57.88,57.89,38000.0,35.5559,35.562,35.5252,35.5313,38000.0
2005-08-11 11:20:00,57.89,57.89,57.86,57.86,89800.0,35.5313,35.5313,35.5129,35.5129,89800.0
2005-08-11 11:25:00,57.86,57.87,57.8,57.82,66500.0,35.5129,35.5191,35.4761,35.4884,66500.0
2005-08-11 11:30:00,57.83,57.83,57.7,57.7,50700.0,35.4945,35.4945,35.4147,35.4147,50700.0
2005-08-11 11:35:00,57.7,57.75,57.67,57.7,49100.0,35.4147,35.4454,35.3963,35.4147,49100.0
2005-08-11 11:40:00,57.71,57.74,57.68,57.74,33800.0,35.4209,35.4393,35.4024,35.4393,33800.0
2005-08-11 11:45:00,57.74,57.8,57.73,57.78,39700.0,35.4393,35.4761,35.4331,35.4638,39700.0
2005-08-11 11:50:00,57.8,57.87,57.78,57.87,42500.0,35.4761,35.5191,35.4638,35.5191,42500.0
2005-08-11 11:55:00,57.88,57.94,57.86,57.87,28300.0,35.5252,35.562,35.5129,35.5191,28300.0
2005-08-11 12:00:00,57.87,57.89,57.83,57.88,19200.0,35.5191,35.5313,35.4945,35.5252,19200.0
2005-08-11 12:05:00,57.89,57.91,57.87,57.88,23100.0,35.5313,35.5436,35.5191,35.5252,23100.0
2005-08-11 12:10:00,57.88,57.88,57.86,57.87,14600.0,35.5252,35.5252,35.5129,35.5191,14600.0
2005-08-11 12:15:00,57.87,57.87,57.75,57.76,71400.0,35.5191,35.5191,35.4454,35.4516,71400.0
2005-08-11 12:20:00,57.77,57.83,57.75,57.82,22300.0,35.4577,35.4945,35.4454,35.4884,22300.0
2005-08-11 12:25:00,57.82,57.82,57.73,57.79,21600.0,35.4884,35.4884,35.4331,35.47,21600.0
2005-08-11 12:30:00,57.79,57.85,57.79,57.85,18100.0,35.47,35.5068,35.47,35.5068,18100.0
2005-08-11 12:35:00,57.83,57.88,57.83,57.85,7500.0,35.4945,35.5252,35.4945,35.5068,7500.0
2005-08-11 12:40:00,57.86,57.86,57.8,57.82,11200.0,35.5129,35.5129,35.4761,35.4884,11200.0
2005-08-11 12:45:00,57.83,57.86,57.81,57.85,8400.0,35.4945,35.5129,35.4822,35.5068,8400.0
2005-08-11 12:50:00,57.85,57.85,57.82,57.84,15200.0,35.5068,35.5068,35.4884,35.5007,15200.0
2005-08-11 12:55:00,57.84,57.87,57.82,57.83,15200.0,35.5007,35.5191,35.4884,35.4945,15200.0
2005-08-11 13:00:00,57.82,57.88,57.81,57.82,26700.0,35.4884,35.5252,35.4822,35.4884,26700.0
2005-08-11 13:05:00,57.82,57.88,57.81,57.87,17900.0,35.4884,35.5252,35.4822,35.5191,17900.0
2005-08-11 13:10:00,57.87,57.88,57.85,57.86,22100.0,35.5191,35.5252,35.5068,35.5129,22100.0
2005-08-11 13:15:00,57.86,57.87,57.82,57.84,10200.0,35.5129,35.5191,35.4884,35.5007,10200.0
2005-08-11 13:20:00,57.85,57.9,57.84,57.9,19900.0,35.5068,35.5375,35.5007,35.5375,19900.0
2005-08-11 13:25:00,57.9,57.91,57.86,57.88,13500.0,35.5375,35.5436,35.5129,35.5252,13500.0
2005-08-11 13:30:00,57.88,57.88,57.84,57.84,11500.0,35.5252,35.5252,35.5007,35.5007,11500.0
2005-08-11 13:35:00,57.83,57.86,57.82,57.84,10200.0,35.4945,35.5129,35.4884,35.5007,10200.0
2005-08-11 13:40:00,57.83,57.86,57.82,57.86,16100.0,35.4945,35.5129,35.4884,35.5129,16100.0
2005-08-11 13:45:00,57.86,57.9,57.85,57.87,25600.0,35.5129,35.5375,35.5068,35.5191,25600.0
2005-08-11 13:50:00,57.86,57.86,57.85,57.86,19400.0,35.5129,35.5129,35.5068,35.5129,19400.0
2005-08-11 13:55:00,57.86,57.9,57.85,57.86,26400.0,35.5129,35.5375,35.5068,35.5129,26400.0
2005-08-11 14:00:00,57.86,57.86,57.82,57.83,25400.0,35.5129,35.5129,35.4884,35.4945,25400.0
2005-08-11 14:05:00,57.84,57.85,57.82,57.85,23100.0,35.5007,35.5068,35.4884,35.5068,23100.0
2005-08-11 14:10:00,57.85,57.89,57.77,57.8,57100.0,35.5068,35.5313,35.4577,35.4761,57100.0
2005-08-11 14:15:00,57.8,57.81,57.75,57.8,57500.0,35.4761,35.4822,35.4454,35.4761,57500.0
2005-08-11 14:20:00,57.8,57.84,57.8,57.82,15000.0,35.4761,35.5007,35.4761,35.4884,15000.0
2005-08-11 14:25:00,57.83,57.84,57.8,57.82,21900.0,35.4945,35.5007,35.4761,35.4884,21900.0
2005-08-11 14:30:00,57.81,57.88,57.8,57.87,19300.0,35.4822,35.5252,35.4761,35.5191,19300.0
2005-08-11 14:35:00,57.88,57.89,57.84,57.87,18700.0,35.5252,35.5313,35.5007,35.5191,18700.0
2005-08-11 14:40:00,57.87,57.9,57.85,57.9,18800.0,35.5191,35.5375,35.5068,35.5375,18800.0
2005-08-11 14:45:00,57.9,57.97,57.88,57.96,26000.0,35.5375,35.5804,35.5252,35.5743,26000.0
2005-08-11 14:50:00,57.97,58.0,57.96,57.99,27500.0,35.5804,35.5989,35.5743,35.5927,27500.0
2005-08-11 14:55:00,58.0,58.02,57.98,58.0,26600.0,35.5989,35.6111,35.5866,35.5989,26600.0
2005-08-11 15:00:00,58.01,58.02,57.99,58.02,23500.0,35.605,35.6111,35.5927,35.6111,23500.0
2005-08-11 15:05:00,58.02,58.05,57.98,58.03,49700.0,35.6111,35.6295,35.5866,35.6173,49700.0
2005-08-11 15:10:00,58.03,58.15,58.03,58.12,39300.0,35.6173,35.6909,35.6173,35.6725,39300.0
2005-08-11 15:15:00,58.12,58.3,58.12,58.29,42100.0,35.6725,35.783,35.6725,35.7769,42100.0
2005-08-11 15:20:00,58.29,58.29,58.21,58.26,164300.0,35.7769,35.7769,35.7277,35.7584,164300.0
2005-08-11 15:25:00,58.25,58.3,58.24,58.25,87000.0,35.7523,35.783,35.7462,35.7523,87000.0
2005-08-11 15:30:00,58.26,58.31,58.23,58.23,61000.0,35.7584,35.7891,35.74,35.74,61000.0
2005-08-11 15:35:00,58.26,58.29,58.22,58.27,43800.0,35.7584,35.7769,35.7339,35.7646,43800.0
2005-08-11 15:40:00,58.27,58.28,58.23,58.23,42900.0,35.7646,35.7707,35.74,35.74,42900.0
2005-08-11 15:45:00,58.22,58.23,58.1,58.1,53400.0,35.7339,35.74,35.6602,35.6602,53400.0
2005-08-11 15:50:00,58.13,58.14,58.1,58.11,58100.0,35.6786,35.6848,35.6602,35.6664,58100.0
2005-08-11 15:55:00,58.12,58.22,58.11,58.2,71700.0,35.6725,35.7339,35.6664,35.7216,71700.0
2005-08-12 09:30:00,58.36,58.42,58.18,58.25,57500.0,35.8198,35.8566,35.7093,35.7523,57500.0
2005-08-12 09:35:00,58.26,58.33,58.07,58.1,25800.0,35.7584,35.8014,35.6418,35.6602,25800.0
2005-08-12 09:40:00,58.07,58.25,58.04,58.25,28800.0,35.6418,35.7523,35.6234,35.7523,28800.0
2005-08-12 09:45:00,58.25,58.25,58.08,58.14,24500.0,35.7523,35.7523,35.648,35.6848,24500.0
2005-08-12 09:50:00,58.11,58.12,58.01,58.12,39700.0,35.6664,35.6725,35.605,35.6725,39700.0
2005-08-12 09:55:00,58.13,58.22,58.13,58.18,14700.0,35.6786,35.7339,35.6786,35.7093,14700.0
2005-08-12 10:00:00,58.18,58.22,58.12,58.19,30100.0,35.7093,35.7339,35.6725,35.7155,30100.0
2005-08-12 10:05:00,58.2,58.22,58.15,58.17,18600.0,35.7216,35.7339,35.6909,35.7032,18600.0
2005-08-12 10:10:00,58.19,58.38,58.19,58.38,22200.0,35.7155,35.8321,35.7155,35.8321,22200.0
2005-08-12 10:15:00,58.38,58.49,58.37,58.47,35000.0,35.8321,35.8996,35.826,35.8873,35000.0
2005-08-12 10:20:00,58.48,58.56,58.47,58.55,44600.0,35.8935,35.9426,35.8873,35.9364,44600.0
2005-08-12 10:25:00,58.54,58.7,58.52,58.67,30200.0,35.9303,36.0285,35.918,36.0101,30200.0
2005-08-12 10:30:00,58.68,58.7,58.64,58.65,43100.0,36.0162,36.0285,35.9917,35.9978,43100.0
2005-08-12 10:35:00,58.64,58.64,58.48,58.51,35800.0,35.9917,35.9917,35.8935,35.9119,35800.0
2005-08-12 10:40:00,58.48,58.54,58.45,58.5,19700.0,35.8935,35.9303,35.8751,35.9057,19700.0
2005-08-12 10:45:00,58.49,58.49,58.33,58.33,19600.0,35.8996,35.8996,35.8014,35.8014,19600.0
2005-08-12 10:50:00,58.33,58.35,58.3,58.34,20800.0,35.8014,35.8137,35.783,35.8075,20800.0
2005-08-12 10:55:00,58.33,58.36,58.31,58.33,13300.0,35.8014,35.8198,35.7891,35.8014,13300.0
2005-08-12 11:00:00,58.34,58.43,58.34,58.43,19200.0,35.8075,35.8628,35.8075,35.8628,19200.0
2005-08-12 11:05:00,58.43,58.46,58.42,58.44,25800.0,35.8628,35.8812,35.8566,35.8689,25800.0
2005-08-12 11:10:00,58.44,58.44,58.37,58.37,20400.0,35.8689,35.8689,35.826,35.826,20400.0
2005-08-12 11:15:00,58.36,58.38,58.28,58.35,21700.0,35.8198,35.8321,35.7707,35.8137,21700.0
2005-08-12 11:20:00,58.35,58.41,58.34,58.41,16700.0,35.8137,35.8505,35.8075,35.8505,16700.0
2005-08-12 11:25:00,58.39,58.42,58.37,58.41,24200.0,35.8382,35.8566,35.826,35.8505,24200.0
2005-08-12 11:30:00,58.41,58.41,58.36,58.36,13900.0,35.8505,35.8505,35.8198,35.8198,13900.0
2005-08-12 11:35:00,58.37,58.38,58.34,58.36,21400.0,35.826,35.8321,35.8075,35.8198,21400.0
2005-08-12 11:40:00,58.36,58.36,58.31,58.32,27600.0,35.8198,35.8198,35.7891,35.7953,27600.0
2005-08-12 11:45:00,58.32,58.32,58.27,58.27,29700.0,35.7953,35.7953,35.7646,35.7646,29700.0
2005-08-12 11:50:00,58.27,58.3,58.2,58.26,19400.0,35.7646,35.783,35.7216,35.7584,19400.0
2005-08-12 11:55:00,58.28,58.3,58.22,58.25,10500.0,35.7707,35.783,35.7339,35.7523,10500.0
2005-08-12 12:00:00,58.25,58.25,58.14,58.15,44400.0,35.7523,35.7523,35.6848,35.6909,44400.0
2005-08-12 12:05:00,58.15,58.15,57.98,58.0,48000.0,35.6909,35.6909,35.5866,35.5989,48000.0
2005-08-12 12:10:00,58.0,58.02,57.99,58.01,36800.0,35.5989,35.6111,35.5927,35.605,36800.0
2005-08-12 12:15:00,58.01,58.01,57.98,58.0,30700.0,35.605,35.605,35.5866,35.5989,30700.0
2005-08-12 12:20:00,58.0,58.01,57.95,57.95,19800.0,35.5989,35.605,35.5682,35.5682,19800.0
2005-08-12 12:25:00,57.95,57.98,57.94,57.95,30300.0,35.5682,35.5866,35.562,35.5682,30300.0
2005-08-12 12:30:00,57.95,57.99,57.91,57.98,31900.0,35.5682,35.5927,35.5436,35.5866,31900.0
2005-08-12 12:35:00,57.98,57.98,57.93,57.93,13800.0,35.5866,35.5866,35.5559,35.5559,13800.0
2005-08-12 12:40:00,57.94,57.96,57.9,57.92,29200.0,35.562,35.5743,35.5375,35.5498,29200.0
2005-08-12 12:45:00,57.93,58.0,57.93,57.98,10300.0,35.5559,35.5989,35.5559,35.5866,10300.0
2005-08-12 12:50:00,57.98,57.98,57.89,57.92,14300.0,35.5866,35.5866,35.5313,35.5498,14300.0
2005-08-12 12:55:00,57.9,57.95,57.89,57.91,17600.0,35.5375,35.5682,35.5313,35.5436,17600.0
2005-08-12 13:00:00,57.91,57.94,57.9,57.91,12400.0,35.5436,35.562,35.5375,35.5436,12400.0
2005-08-12 13:05:00,57.92,57.93,57.91,57.91,8400.0,35.5498,35.5559,35.5436,35.5436,8400.0
2005-08-12 13:10:00,57.92,57.98,57.91,57.98,10600.0,35.5498,35.5866,35.5436,35.5866,10600.0
2005-08-12 13:15:00,57.98,58.04,57.96,58.04,14600.0,35.5866,35.6234,35.5743,35.6234,14600.0
2005-08-12 13:20:00,58.01,58.01,57.99,58.0,14600.0,35.605,35.605,35.5927,35.5989,14600.0
2005-08-12 13:25:00,58.0,58.01,57.98,57.98,7100.0,35.5989,35.605,35.5866,35.5866,7100.0
2005-08-12 13:30:00,57.98,57.99,57.96,57.96,10100.0,35.5866,35.5927,35.5743,35.5743,10100.0
2005-08-12 13:35:00,57.96,57.97,57.91,57.91,15300.0,35.5743,35.5804,35.5436,35.5436,15300.0
2005-08-12 13:40:00,57.91,57.92,57.85,57.85,14700.0,35.5436,35.5498,35.5068,35.5068,14700.0
2005-08-12 13:45:00,57.86,57.91,57.84,57.88,14300.0,35.5129,35.5436,35.5007,35.5252,14300.0
2005-08-12 13:50:00,57.89,57.96,57.87,57.92,12100.0,35.5313,35.5743,35.5191,35.5498,12100.0
2005-08-12 13:55:00,57.92,57.93,57.9,57.9,7900.0,35.5498,35.5559,35.5375,35.5375,7900.0
2005-08-12 14:00:00,57.9,58.02,57.9,57.98,15000.0,35.5375,35.6111,35.5375,35.5866,15000.0
2005-08-12 14:05:00,57.99,58.06,57.98,58.05,11000.0,35.5927,35.6357,35.5866,35.6295,11000.0
2005-08-12 14:10:00,58.05,58.05,57.98,58.01,14100.0,35.6295,35.6295,35.5866,35.605,14100.0
2005-08-12 14:15:00,58.01,58.05,58.0,58.05,16700.0,35.605,35.6295,35.5989,35.6295,16700.0
2005-08-12 14:20:00,58.05,58.16,58.05,58.15,46700.0,35.6295,35.6971,35.6295,35.6909,46700.0
2005-08-12 14:25:00,58.16,58.18,58.14,58.17,10800.0,35.6971,35.7093,35.6848,35.7032,10800.0
2005-08-12 14:30:00,58.15,58.16,58.13,58.15,13900.0,35.6909,35.6971,35.6786,35.6909,13900.0
2005-08-12 14:35:00,58.15,58.16,58.14,58.14,9700.0,35.6909,35.6971,35.6848,35.6848,9700.0
2005-08-12 14:40:00,58.15,58.15,58.08,58.08,21600.0,35.6909,35.6909,35.648,35.648,21600.0
2005-08-12 14:45:00,58.08,58.1,58.06,58.06,9700.0,35.648,35.6602,35.6357,35.6357,9700.0
2005-08-12 14:50:00,58.05,58.08,58.03,58.05,17300.0,35.6295,35.648,35.6173,35.6295,17300.0
2005-08-12 14:55:00,58.05,58.08,58.03,58.05,11500.0,35.6295,35.648,35.6173,35.6295,11500.0
2005-08-12 15:00:00,58.05,58.05,58.02,58.02,7800.0,35.6295,35.6295,35.6111,35.6111,7800.0
2005-08-12 15:05:00,58.02,58.06,58.02,58.06,10700.0,35.6111,35.6357,35.6111,35.6357,10700.0
2005-08-12 15:10:00,58.06,58.08,58.04,58.08,11700.0,35.6357,35.648,35.6234,35.648,11700.0
2005-08-12 15:15:00,58.08,58.09,58.06,58.07,8100.0,35.648,35.6541,35.6357,35.6418,8100.0
2005-08-12 15:20:00,58.07,58.25,58.05,58.21,34100.0,35.6418,35.7523,35.6295,35.7277,34100.0
2005-08-12 15:25:00,58.2,58.29,58.19,58.29,30700.0,35.7216,35.7769,35.7155,35.7769,30700.0
2005-08-12 15:30:00,58.28,58.3,58.2,58.2,40000.0,35.7707,35.783,35.7216,35.7216,40000.0
2005-08-12 15:35:00,58.21,58.24,58.19,58.22,34800.0,35.7277,35.7462,35.7155,35.7339,34800.0
2005-08-12 15:40:00,58.21,58.21,58.16,58.19,16100.0,35.7277,35.7277,35.6971,35.7155,16100.0
2005-08-12 15:45:00,58.18,58.18,58.14,58.16,15600.0,35.7093,35.7093,35.6848,35.6971,15600.0
2005-08-12 15:50:00,58.15,58.17,58.11,58.14,15900.0,35.6909,35.7032,35.6664,35.6848,15900.0
2005-08-12 15:55:00,58.13,58.14,58.08,58.1,21600.0,35.6786,35.6848,35.648,35.6602,21600.0
2005-08-15 09:30:00,58.05,58.27,58.05,58.16,28900.0,35.6295,35.7646,35.6295,35.6971,28900.0
2005-08-15 09:35:00,58.16,58.41,58.16,58.37,20900.0,35.6971,35.8505,35.6971,35.826,20900.0
2005-08-15 09:40:00,58.36,58.38,58.18,58.2,26700.0,35.8198,35.8321,35.7093,35.7216,26700.0
2005-08-15 09:45:00,58.22,58.41,58.22,58.38,21000.0,35.7339,35.8505,35.7339,35.8321,21000.0
2005-08-15 09:50:00,58.38,58.39,58.33,58.34,14700.0,35.8321,35.8382,35.8014,35.8075,14700.0
2005-08-15 09:55:00,58.34,58.4,58.33,58.39,15000.0,35.8075,35.8444,35.8014,35.8382,15000.0
2005-08-15 10:00:00,58.38,58.41,58.36,58.38,14800.0,35.8321,35.8505,35.8198,35.8321,14800.0
2005-08-15 10:05:00,58.38,58.5,58.38,58.5,37300.0,35.8321,35.9057,35.8321,35.9057,37300.0
2005-08-15 10:10:00,58.49,58.5,58.42,58.44,17200.0,35.8996,35.9057,35.8566,35.8689,17200.0
2005-08-15 10:15:00,58.44,58.49,58.43,58.48,49400.0,35.8689,35.8996,35.8628,35.8935,49400.0
2005-08-15 10:20:00,58.48,58.48,58.45,58.47,26400.0,35.8935,35.8935,35.8751,35.8873,26400.0
2005-08-15 10:25:00,58.47,58.5,58.47,58.49,26700.0,35.8873,35.9057,35.8873,35.8996,26700.0
2005-08-15 10:30:00,58.5,58.51,58.47,58.48,36300.0,35.9057,35.9119,35.8873,35.8935,36300.0
2005-08-15 10:35:00,58.48,58.48,58.44,58.44,16300.0,35.8935,35.8935,35.8689,35.8689,16300.0
2005-08-15 10:40:00,58.45,58.52,58.44,58.52,25900.0,35.8751,35.918,35.8689,35.918,25900.0
2005-08-15 10:45:00,58.5,58.5,58.47,58.48,23200.0,35.9057,35.9057,35.8873,35.8935,23200.0
2005-08-15 10:50:00,58.48,58.49,58.39,58.39,13300.0,35.8935,35.8996,35.8382,35.8382,13300.0
2005-08-15 10:55:00,58.4,58.46,58.4,58.46,19700.0,35.8444,35.8812,35.8444,35.8812,19700.0
2005-08-15 11:00:00,58.45,58.51,58.45,58.46,43200.0,35.8751,35.9119,35.8751,35.8812,43200.0
2005-08-15 11:05:00,58.46,58.52,58.46,58.52,18700.0,35.8812,35.918,35.8812,35.918,18700.0
2005-08-15 11:10:00,58.52,58.56,58.51,58.56,9600.0,35.918,35.9426,35.9119,35.9426,9600.0
2005-08-15 11:15:00,58.56,58.59,58.56,58.57,18900.0,35.9426,35.961,35.9426,35.9487,18900.0
2005-08-15 11:20:00,58.58,58.59,58.54,58.54,15800.0,35.9548,35.961,35.9303,35.9303,15800.0
2005-08-15 11:25:00,58.53,58.58,58.53,58.57,12600.0,35.9242,35.9548,35.9242,35.9487,12600.0
2005-08-15 11:30:00,58.56,58.57,58.47,58.48,13800.0,35.9426,35.9487,35.8873,35.8935,13800.0
2005-08-15 11:35:00,58.48,58.54,58.48,58.49,21400.0,35.8935,35.9303,35.8935,35.8996,21400.0
2005-08-15 11:40:00,58.5,58.5,58.43,58.45,6900.0,35.9057,35.9057,35.8628,35.8751,6900.0
2005-08-15 11:45:00,58.45,58.48,58.45,58.48,16700.0,35.8751,35.8935,35.8751,35.8935,16700.0
2005-08-15 11:50:00,58.49,58.69,58.49,58.68,50200.0,35.8996,36.0224,35.8996,36.0162,50200.0
2005-08-15 11:55:00,58.69,58.77,58.69,58.75,59000.0,36.0224,36.0715,36.0224,36.0592,59000.0
2005-08-15 12:00:00,58.75,58.76,58.73,58.73,28700.0,36.0592,36.0653,36.0469,36.0469,28700.0
2005-08-15 12:05:00,58.73,58.73,58.68,58.69,19900.0,36.0469,36.0469,36.0162,36.0224,19900.0
2005-08-15 12:10:00,58.69,58.84,58.69,58.83,43800.0,36.0224,36.1144,36.0224,36.1083,43800.0
2005-08-15 12:15:00,58.84,58.9,58.83,58.84,29500.0,36.1144,36.1513,36.1083,36.1144,29500.0
2005-08-15 12:20:00,58.84,58.89,58.81,58.82,27300.0,36.1144,36.1451,36.096,36.1022,27300.0
2005-08-15 12:25:00,58.82,58.9,58.81,58.89,48100.0,36.1022,36.1513,36.096,36.1451,48100.0
2005-08-15 12:30:00,58.9,58.97,58.89,58.95,29100.0,36.1513,36.1942,36.1451,36.1819,29100.0
2005-08-15 12:35:00,58.95,58.95,58.85,58.88,22900.0,36.1819,36.1819,36.1206,36.139,22900.0
2005-08-15 12:40:00,58.88,58.93,58.88,58.91,31200.0,36.139,36.1697,36.139,36.1574,31200.0
2005-08-15 12:45:00,58.92,58.94,58.9,58.9,17800.0,36.1635,36.1758,36.1513,36.1513,17800.0
2005-08-15 12:50:00,58.89,58.9,58.83,58.84,15700.0,36.1451,36.1513,36.1083,36.1144,15700.0
2005-08-15 12:55:00,58.84,58.87,58.83,58.86,10400.0,36.1144,36.1328,36.1083,36.1267,10400.0
2005-08-15 13:00:00,58.86,58.94,58.85,58.91,18900.0,36.1267,36.1758,36.1206,36.1574,18900.0
2005-08-15 13:05:00,58.91,58.91,58.87,58.88,8000.0,36.1574,36.1574,36.1328,36.139,8000.0
2005-08-15 13:10:00,58.87,58.9,58.86,58.87,15400.0,36.1328,36.1513,36.1267,36.1328,15400.0
2005-08-15 13:15:00,58.87,58.89,58.85,58.88,19000.0,36.1328,36.1451,36.1206,36.139,19000.0
2005-08-15 13:20:00,58.87,58.95,58.87,58.95,23200.0,36.1328,36.1819,36.1328,36.1819,23200.0
2005-08-15 13:25:00,58.95,58.98,58.93,58.93,29100.0,36.1819,36.2004,36.1697,36.1697,29100.0
2005-08-15 13:30:00,58.92,58.93,58.86,58.93,25800.0,36.1635,36.1697,36.1267,36.1697,25800.0
2005-08-15 13:35:00,58.95,58.96,58.92,58.96,16900.0,36.1819,36.1881,36.1635,36.1881,16900.0
2005-08-15 13:40:00,58.96,58.98,58.94,58.98,14400.0,36.1881,36.2004,36.1758,36.2004,14400.0
2005-08-15 13:45:00,58.98,59.04,58.98,59.0,38500.0,36.2004,36.2372,36.2004,36.2126,38500.0
2005-08-15 13:50:00,59.0,59.01,58.97,58.99,26400.0,36.2126,36.2188,36.1942,36.2065,26400.0
2005-08-15 13:55:00,58.98,59.02,58.98,59.01,23600.0,36.2004,36.2249,36.2004,36.2188,23600.0
2005-08-15 14:00:00,59.02,59.03,59.0,59.01,12300.0,36.2249,36.231,36.2126,36.2188,12300.0
2005-08-15 14:05:00,59.02,59.02,58.91,58.92,17600.0,36.2249,36.2249,36.1574,36.1635,17600.0
2005-08-15 14:10:00,58.91,58.95,58.91,58.93,17300.0,36.1574,36.1819,36.1574,36.1697,17300.0
2005-08-15 14:15:00,58.94,58.96,58.78,58.78,64000.0,36.1758,36.1881,36.0776,36.0776,64000.0
2005-08-15 14:20:00,58.75,58.75,58.71,58.73,46300.0,36.0592,36.0592,36.0346,36.0469,46300.0
2005-08-15 14:25:00,58.74,58.82,58.74,58.81,16800.0,36.053,36.1022,36.053,36.096,16800.0
2005-08-15 14:30:00,58.83,58.83,58.77,58.81,25200.0,36.1083,36.1083,36.0715,36.096,25200.0
2005-08-15 14:35:00,58.8,58.86,58.8,58.84,16900.0,36.0899,36.1267,36.0899,36.1144,16900.0
2005-08-15 14:40:00,58.84,58.85,58.81,58.83,15000.0,36.1144,36.1206,36.096,36.1083,15000.0
2005-08-15 14:45:00,58.83,58.91,58.83,58.9,26800.0,36.1083,36.1574,36.1083,36.1513,26800.0
2005-08-15 14:50:00,58.9,58.96,58.9,58.91,26200.0,36.1513,36.1881,36.1513,36.1574,26200.0
2005-08-15 14:55:00,58.91,58.92,58.88,58.9,20500.0,36.1574,36.1635,36.139,36.1513,20500.0
2005-08-15 15:00:00,58.88,58.94,58.8,58.83,43800.0,36.139,36.1758,36.0899,36.1083,43800.0
2005-08-15 15:05:00,58.81,58.82,58.68,58.68,16700.0,36.096,36.1022,36.0162,36.0162,16700.0
2005-08-15 15:10:00,58.68,58.7,58.68,58.7,13000.0,36.0162,36.0285,36.0162,36.0285,13000.0
2005-08-15 15:15:00,58.7,58.79,58.69,58.79,34900.0,36.0285,36.0837,36.0224,36.0837,34900.0
2005-08-15 15:20:00,58.8,58.82,58.76,58.77,37200.0,36.0899,36.1022,36.0653,36.0715,37200.0
2005-08-15 15:25:00,58.76,58.76,58.7,58.71,18000.0,36.0653,36.0653,36.0285,36.0346,18000.0
2005-08-15 15:30:00,58.72,58.73,58.67,58.67,30000.0,36.0408,36.0469,36.0101,36.0101,30000.0
2005-08-15 15:35:00,58.67,58.69,58.66,58.68,18000.0,36.0101,36.0224,36.0039,36.0162,18000.0
2005-08-15 15:40:00,58.67,58.67,58.62,58.66,31200.0,36.0101,36.0101,35.9794,36.0039,31200.0
2005-08-15 15:45:00,58.67,58.67,58.63,58.64,22400.0,36.0101,36.0101,35.9855,35.9917,22400.0
2005-08-15 15:50:00,58.64,58.65,58.6,58.65,67800.0,35.9917,35.9978,35.9671,35.9978,67800.0
2005-08-15 15:55:00,58.64,58.65,58.61,58.61,45200.0,35.9917,35.9978,35.9733,35.9733,45200.0
2005-08-16 09:30:00,58.47,58.47,58.42,58.44,39000.0,35.8873,35.8873,35.8566,35.8689,39000.0
2005-08-16 09:35:00,58.45,58.6,58.45,58.6,28100.0,35.8751,35.9671,35.8751,35.9671,28100.0
2005-08-16 09:40:00,58.6,58.75,58.6,58.75,23800.0,35.9671,36.0592,35.9671,36.0592,23800.0
2005-08-16 09:45:00,58.75,58.76,58.7,58.7,61600.0,36.0592,36.0653,36.0285,36.0285,61600.0
2005-08-16 09:50:00,58.76,58.76,58.58,58.59,89300.0,36.0653,36.0653,35.9548,35.961,89300.0
2005-08-16 09:55:00,58.59,58.63,58.5,58.62,55300.0,35.961,35.9855,35.9057,35.9794,55300.0
2005-08-16 10:00:00,58.61,58.61,58.53,58.57,26500.0,35.9733,35.9733,35.9242,35.9487,26500.0
2005-08-16 10:05:00,58.58,58.66,58.57,58.66,27200.0,35.9548,36.0039,35.9487,36.0039,27200.0
2005-08-16 10:10:00,58.66,58.66,58.53,58.54,16800.0,36.0039,36.0039,35.9242,35.9303,16800.0
2005-08-16 10:15:00,58.53,58.6,58.53,58.58,21900.0,35.9242,35.9671,35.9242,35.9548,21900.0
2005-08-16 10:20:00,58.58,58.6,58.56,58.59,35400.0,35.9548,35.9671,35.9426,35.961,35400.0
2005-08-16 10:25:00,58.59,58.61,58.56,58.56,26800.0,35.961,35.9733,35.9426,35.9426,26800.0
2005-08-16 10:30:00,58.57,58.57,58.45,58.47,16400.0,35.9487,35.9487,35.8751,35.8873,16400.0
2005-08-16 10:35:00,58.47,58.48,58.36,58.41,26800.0,35.8873,35.8935,35.8198,35.8505,26800.0
2005-08-16 10:40:00,58.39,58.42,58.38,58.38,13600.0,35.8382,35.8566,35.8321,35.8321,13600.0
2005-08-16 10:45:00,58.38,58.39,58.26,58.26,37400.0,35.8321,35.8382,35.7584,35.7584,37400.0
2005-08-16 10:50:00,58.25,58.26,58.17,58.23,38900.0,35.7523,35.7584,35.7032,35.74,38900.0
2005-08-16 10:55:00,58.22,58.23,58.16,58.18,19800.0,35.7339,35.74,35.6971,35.7093,19800.0
2005-08-16 11:00:00,58.18,58.21,58.17,58.19,18200.0,35.7093,35.7277,35.7032,35.7155,18200.0
2005-08-16 11:05:00,58.18,58.19,58.14,58.15,14500.0,35.7093,35.7155,35.6848,35.6909,14500.0
2005-08-16 11:10:00,58.14,58.15,58.08,58.08,61800.0,35.6848,35.6909,35.648,35.648,61800.0
2005-08-16 11:15:00,58.08,58.1,58.07,58.08,17900.0,35.648,35.6602,35.6418,35.648,17900.0
2005-08-16 11:20:00,58.07,58.08,58.05,58.06,25300.0,35.6418,35.648,35.6295,35.6357,25300.0
2005-08-16 11:25:00,58.06,58.09,58.06,58.09,41500.0,35.6357,35.6541,35.6357,35.6541,41500.0
2005-08-16 11:30:00,58.08,58.1,58.08,58.09,21500.0,35.648,35.6602,35.648,35.6541,21500.0
2005-08-16 11:35:00,58.08,58.09,58.06,58.08,14300.0,35.648,35.6541,35.6357,35.648,14300.0
2005-08-16 11:40:00,58.09,58.11,58.05,58.06,13000.0,35.6541,35.6664,35.6295,35.6357,13000.0
2005-08-16 11:45:00,58.05,58.07,58.03,58.04,19900.0,35.6295,35.6418,35.6173,35.6234,19900.0
2005-08-16 11:50:00,58.04,58.07,58.03,58.06,85700.0,35.6234,35.6418,35.6173,35.6357,85700.0
2005-08-16 11:55:00,58.06,58.06,57.99,58.0,23200.0,35.6357,35.6357,35.5927,35.5989,23200.0
2005-08-16 12:00:00,57.99,58.0,57.91,57.93,41400.0,35.5927,35.5989,35.5436,35.5559,41400.0
2005-08-16 12:05:00,57.93,58.0,57.93,57.99,12300.0,35.5559,35.5989,35.5559,35.5927,12300.0
2005-08-16 12:10:00,58.0,58.06,58.0,58.03,293800.0,35.5989,35.6357,35.5989,35.6173,293800.0
2005-08-16 12:15:00,58.04,58.14,58.04,58.12,18200.0,35.6234,35.6848,35.6234,35.6725,18200.0
2005-08-16 12:20:00,58.12,58.13,58.07,58.07,8900.0,35.6725,35.6786,35.6418,35.6418,8900.0
2005-08-16 12:25:00,58.09,58.13,58.09,58.12,20700.0,35.6541,35.6786,35.6541,35.6725,20700.0
2005-08-16 12:30:00,58.12,58.12,58.03,58.08,17800.0,35.6725,35.6725,35.6173,35.648,17800.0
2005-08-16 12:35:00,58.08,58.09,58.03,58.05,15500.0,35.648,35.6541,35.6173,35.6295,15500.0
2005-08-16 12:40:00,58.06,58.06,58.02,58.03,8500.0,35.6357,35.6357,35.6111,35.6173,8500.0
2005-08-16 12:45:00,58.03,58.04,58.0,58.04,16900.0,35.6173,35.6234,35.5989,35.6234,16900.0
2005-08-16 12:50:00,58.04,58.06,57.97,58.06,134200.0,35.6234,35.6357,35.5804,35.6357,134200.0
2005-08-16 12:55:00,58.06,58.06,58.03,58.03,10700.0,35.6357,35.6357,35.6173,35.6173,10700.0
2005-08-16 13:00:00,58.04,58.04,58.0,58.0,136600.0,35.6234,35.6234,35.5989,35.5989,136600.0
2005-08-16 13:05:00,58.0,58.01,57.99,57.99,19100.0,35.5989,35.605,35.5927,35.5927,19100.0
2005-08-16 13:10:00,57.99,58.07,57.99,58.04,61900.0,35.5927,35.6418,35.5927,35.6234,61900.0
2005-08-16 13:15:00,58.03,58.09,58.03,58.09,38500.0,35.6173,35.6541,35.6173,35.6541,38500.0
2005-08-16 13:20:00,58.08,58.09,58.07,58.07,16100.0,35.648,35.6541,35.6418,35.6418,16100.0
2005-08-16 13:25:00,58.07,58.07,58.04,58.05,10600.0,35.6418,35.6418,35.6234,35.6295,10600.0
2005-08-16 13:30:00,58.05,58.05,58.04,58.04,9300.0,35.6295,35.6295,35.6234,35.6234,9300.0
2005-08-16 13:35:00,58.05,58.05,58.02,58.03,13300.0,35.6295,35.6295,35.6111,35.6173,13300.0
2005-08-16 13:40:00,58.03,58.03,58.01,58.02,7200.0,35.6173,35.6173,35.605,35.6111,7200.0
2005-08-16 13:45:00,58.0,58.01,57.99,58.01,38600.0,35.5989,35.605,35.5927,35.605,38600.0
2005-08-16 13:50:00,58.0,58.01,57.99,58.0,8500.0,35.5989,35.605,35.5927,35.5989,8500.0
2005-08-16 13:55:00,58.0,58.0,57.96,57.98,16100.0,35.5989,35.5989,35.5743,35.5866,16100.0
2005-08-16 14:00:00,57.97,58.0,57.96,57.99,14200.0,35.5804,35.5989,35.5743,35.5927,14200.0
2005-08-16 14:05:00,57.99,58.0,57.96,57.96,13600.0,35.5927,35.5989,35.5743,35.5743,13600.0
2005-08-16 14:10:00,57.96,57.97,57.91,57.93,19000.0,35.5743,35.5804,35.5436,35.5559,19000.0
2005-08-16 14:15:00,57.94,57.96,57.93,57.96,7900.0,35.562,35.5743,35.5559,35.5743,7900.0
2005-08-16 14:20:00,57.95,57.97,57.92,57.96,20700.0,35.5682,35.5804,35.5498,35.5743,20700.0
2005-08-16 14:25:00,57.96,57.96,57.92,57.96,24800.0,35.5743,35.5743,35.5498,35.5743,24800.0
2005-08-16 14:30:00,57.95,57.99,57.92,57.97,19000.0,35.5682,35.5927,35.5498,35.5804,19000.0
2005-08-16 14:35:00,57.98,58.0,57.96,58.0,20400.0,35.5866,35.5989,35.5743,35.5989,20400.0
2005-08-16 14:40:00,58.0,58.0,57.98,57.98,26100.0,35.5989,35.5989,35.5866,35.5866,26100.0
2005-08-16 14:45:00,57.99,57.99,57.94,57.96,27300.0,35.5927,35.5927,35.562,35.5743,27300.0
2005-08-16 14:50:00,57.95,57.99,57.95,57.98,22900.0,35.5682,35.5927,35.5682,35.5866,22900.0
2005-08-16 14:55:00,57.98,58.0,57.98,58.0,37200.0,35.5866,35.5989,35.5866,35.5989,37200.0
2005-08-16 15:00:00,58.0,58.0,57.98,58.0,28500.0,35.5989,35.5989,35.5866,35.5989,28500.0
2005-08-16 15:05:00,58.0,58.01,57.97,57.97,31700.0,35.5989,35.605,35.5804,35.5804,31700.0
2005-08-16 15:10:00,57.97,58.0,57.97,57.99,19300.0,35.5804,35.5989,35.5804,35.5927,19300.0
2005-08-16 15:15:00,57.99,58.0,57.92,57.93,51800.0,35.5927,35.5989,35.5498,35.5559,51800.0
2005-08-16 15:20:00,57.94,57.96,57.81,57.83,32500.0,35.562,35.5743,35.4822,35.4945,32500.0
2005-08-16 15:25:00,57.85,57.9,57.84,57.85,17100.0,35.5068,35.5375,35.5007,35.5068,17100.0
2005-08-16 15:30:00,57.86,57.87,57.79,57.81,30200.0,35.5129,35.5191,35.47,35.4822,30200.0
2005-08-16 15:35:00,57.82,57.83,57.78,57.8,26300.0,35.4884,35.4945,35.4638,35.4761,26300.0
2005-08-16 15:40:00,57.81,57.91,57.8,57.91,21200.0,35.4822,35.5436,35.4761,35.5436,21200.0
2005-08-16 15:45:00,57.91,57.91,57.83,57.83,35200.0,35.5436,35.5436,35.4945,35.4945,35200.0
2005-08-16 15:50:00,57.82,57.87,57.79,57.86,53700.0,35.4884,35.5191,35.47,35.5129,53700.0
2005-08-16 15:55:00,57.86,57.87,57.78,57.78,73200.0,35.5129,35.5191,35.4638,35.4638,73200.0
2005-08-17 09:30:00,57.75,57.85,57.7,57.7,34800.0,35.4454,35.5068,35.4147,35.4147,34800.0
2005-08-17 09:35:00,57.72,57.72,57.56,57.58,24700.0,35.427,35.427,35.3288,35.3411,24700.0
2005-08-17 09:40:00,57.52,57.77,57.52,57.75,41700.0,35.3042,35.4577,35.3042,35.4454,41700.0
2005-08-17 09:45:00,57.75,57.75,57.67,57.75,15900.0,35.4454,35.4454,35.3963,35.4454,15900.0
2005-08-17 09:50:00,57.78,57.91,57.7,57.72,22700.0,35.4638,35.5436,35.4147,35.427,22700.0
2005-08-17 09:55:00,57.73,57.85,57.71,57.84,20400.0,35.4331,35.5068,35.4209,35.5007,20400.0
2005-08-17 10:00:00,57.85,57.86,57.78,57.8,23100.0,35.5068,35.5129,35.4638,35.4761,23100.0
2005-08-17 10:05:00,57.79,57.8,57.69,57.74,26900.0,35.47,35.4761,35.4086,35.4393,26900.0
2005-08-17 10:10:00,57.74,57.74,57.6,57.62,13300.0,35.4393,35.4393,35.3533,35.3656,13300.0
2005-08-17 10:15:00,57.63,57.75,57.63,57.75,34700.0,35.3718,35.4454,35.3718,35.4454,34700.0
2005-08-17 10:20:00,57.76,57.81,57.74,57.78,26000.0,35.4516,35.4822,35.4393,35.4638,26000.0
2005-08-17 10:25:00,57.78,57.78,57.74,57.74,23200.0,35.4638,35.4638,35.4393,35.4393,23200.0
2005-08-17 10:30:00,57.74,57.75,57.4,57.51,58000.0,35.4393,35.4454,35.2306,35.2981,58000.0
2005-08-17 10:35:00,57.5,57.64,57.48,57.61,19100.0,35.292,35.3779,35.2797,35.3595,19100.0
2005-08-17 10:40:00,57.6,57.77,57.6,57.73,35400.0,35.3533,35.4577,35.3533,35.4331,35400.0
2005-08-17 10:45:00,57.72,57.76,57.67,57.72,28500.0,35.427,35.4516,35.3963,35.427,28500.0
2005-08-17 10:50:00,57.7,57.75,57.67,57.74,12900.0,35.4147,35.4454,35.3963,35.4393,12900.0
2005-08-17 10:55:00,57.76,57.76,57.72,57.74,19100.0,35.4516,35.4516,35.427,35.4393,19100.0
2005-08-17 11:00:00,57.75,57.79,57.72,57.74,28200.0,35.4454,35.47,35.427,35.4393,28200.0
2005-08-17 11:05:00,57.72,57.8,57.72,57.76,23600.0,35.427,35.4761,35.427,35.4516,23600.0
2005-08-17 11:10:00,57.74,57.98,57.74,57.91,27100.0,35.4393,35.5866,35.4393,35.5436,27100.0
2005-08-17 11:15:00,57.91,57.95,57.87,57.88,19400.0,35.5436,35.5682,35.5191,35.5252,19400.0
2005-08-17 11:20:00,57.87,57.89,57.84,57.85,11400.0,35.5191,35.5313,35.5007,35.5068,11400.0
2005-08-17 11:25:00,57.86,57.94,57.85,57.92,26700.0,35.5129,35.562,35.5068,35.5498,26700.0
2005-08-17 11:30:00,57.91,57.94,57.87,57.92,14900.0,35.5436,35.562,35.5191,35.5498,14900.0
2005-08-17 11:35:00,57.92,57.94,57.9,57.93,12700.0,35.5498,35.562,35.5375,35.5559,12700.0
2005-08-17 11:40:00,57.92,57.93,57.87,57.88,15200.0,35.5498,35.5559,35.5191,35.5252,15200.0
2005-08-17 11:45:00,57.87,57.92,57.86,57.91,11000.0,35.5191,35.5498,35.5129,35.5436,11000.0
2005-08-17 11:50:00,57.9,57.99,57.9,57.97,18600.0,35.5375,35.5927,35.5375,35.5804,18600.0
2005-08-17 11:55:00,57.97,57.98,57.95,57.96,10500.0,35.5804,35.5866,35.5682,35.5743,10500.0
2005-08-17 12:00:00,57.97,58.0,57.96,57.99,15200.0,35.5804,35.5989,35.5743,35.5927,15200.0
2005-08-17 12:05:00,57.98,58.0,57.97,57.97,19100.0,35.5866,35.5989,35.5804,35.5804,19100.0
2005-08-17 12:10:00,57.97,57.99,57.96,57.97,14900.0,35.5804,35.5927,35.5743,35.5804,14900.0
2005-08-17 12:15:00,57.98,58.01,57.96,58.0,41000.0,35.5866,35.605,35.5743,35.5989,41000.0
2005-08-17 12:20:00,58.01,58.03,57.98,58.03,9500.0,35.605,35.6173,35.5866,35.6173,9500.0
2005-08-17 12:25:00,58.02,58.04,58.01,58.01,12100.0,35.6111,35.6234,35.605,35.605,12100.0
2005-08-17 12:30:00,58.0,58.05,58.0,58.05,23700.0,35.5989,35.6295,35.5989,35.6295,23700.0
2005-08-17 12:35:00,58.04,58.12,58.03,58.12,31800.0,35.6234,35.6725,35.6173,35.6725,31800.0
2005-08-17 12:40:00,58.12,58.2,58.12,58.2,51500.0,35.6725,35.7216,35.6725,35.7216,51500.0
2005-08-17 12:45:00,58.2,58.24,58.15,58.15,48300.0,35.7216,35.7462,35.6909,35.6909,48300.0
2005-08-17 12:50:00,58.15,58.17,58.08,58.15,59700.0,35.6909,35.7032,35.648,35.6909,59700.0
2005-08-17 12:55:00,58.15,58.22,58.15,58.22,25000.0,35.6909,35.7339,35.6909,35.7339,25000.0
2005-08-17 13:00:00,58.22,58.28,58.22,58.27,28800.0,35.7339,35.7707,35.7339,35.7646,28800.0
2005-08-17 13:05:00,58.27,58.27,58.25,58.25,18400.0,35.7646,35.7646,35.7523,35.7523,18400.0
2005-08-17 13:10:00,58.25,58.27,58.24,58.25,27500.0,35.7523,35.7646,35.7462,35.7523,27500.0
2005-08-17 13:15:00,58.26,58.26,58.17,58.23,42700.0,35.7584,35.7584,35.7032,35.74,42700.0
2005-08-17 13:20:00,58.22,58.31,58.22,58.3,30100.0,35.7339,35.7891,35.7339,35.783,30100.0
2005-08-17 13:25:00,58.31,58.35,58.3,58.35,42600.0,35.7891,35.8137,35.783,35.8137,42600.0
2005-08-17 13:30:00,58.35,58.38,58.35,58.35,68600.0,35.8137,35.8321,35.8137,35.8137,68600.0
2005-08-17 13:35:00,58.36,58.36,58.32,58.33,27500.0,35.8198,35.8198,35.7953,35.8014,27500.0
2005-08-17 13:40:00,58.33,58.33,58.26,58.27,30800.0,35.8014,35.8014,35.7584,35.7646,30800.0
2005-08-17 13:45:00,58.27,58.29,58.26,58.28,18600.0,35.7646,35.7769,35.7584,35.7707,18600.0
2005-08-17 13:50:00,58.29,58.29,58.27,58.29,25900.0,35.7769,35.7769,35.7646,35.7769,25900.0
2005-08-17 13:55:00,58.3,58.36,58.28,58.35,27600.0,35.783,35.8198,35.7707,35.8137,27600.0
2005-08-17 14:00:00,58.35,58.38,58.35,58.37,25300.0,35.8137,35.8321,35.8137,35.826,25300.0
2005-08-17 14:05:00,58.36,58.36,58.25,58.25,29000.0,35.8198,35.8198,35.7523,35.7523,29000.0
2005-08-17 14:10:00,58.25,58.29,58.24,58.26,19000.0,35.7523,35.7769,35.7462,35.7584,19000.0
2005-08-17 14:15:00,58.26,58.28,58.24,58.26,26700.0,35.7584,35.7707,35.7462,35.7584,26700.0
2005-08-17 14:20:00,58.27,58.27,58.21,58.25,25100.0,35.7646,35.7646,35.7277,35.7523,25100.0
2005-08-17 14:25:00,58.25,58.29,58.22,58.22,24600.0,35.7523,35.7769,35.7339,35.7339,24600.0
2005-08-17 14:30:00,58.22,58.34,58.21,58.34,14000.0,35.7339,35.8075,35.7277,35.8075,14000.0
2005-08-17 14:35:00,58.34,58.34,58.24,58.3,76400.0,35.8075,35.8075,35.7462,35.783,76400.0
2005-08-17 14:40:00,58.3,58.33,58.21,58.24,72700.0,35.783,35.8014,35.7277,35.7462,72700.0
2005-08-17 14:45:00,58.24,58.28,58.22,58.28,24300.0,35.7462,35.7707,35.7339,35.7707,24300.0
2005-08-17 14:50:00,58.28,58.32,58.25,58.32,24900.0,35.7707,35.7953,35.7523,35.7953,24900.0
2005-08-17 14:55:00,58.32,58.32,58.25,58.29,26500.0,35.7953,35.7953,35.7523,35.7769,26500.0
2005-08-17 15:00:00,58.29,58.4,58.26,58.4,26400.0,35.7769,35.8444,35.7584,35.8444,26400.0
2005-08-17 15:05:00,58.37,58.4,58.36,58.39,42600.0,35.826,35.8444,35.8198,35.8382,42600.0
2005-08-17 15:10:00,58.39,58.53,58.38,58.51,52200.0,35.8382,35.9242,35.8321,35.9119,52200.0
2005-08-17 15:15:00,58.52,58.56,58.51,58.55,57100.0,35.918,35.9426,35.9119,35.9364,57100.0
2005-08-17 15:20:00,58.55,58.55,58.51,58.54,29700.0,35.9364,35.9364,35.9119,35.9303,29700.0
2005-08-17 15:25:00,58.54,58.58,58.54,58.56,60400.0,35.9303,35.9548,35.9303,35.9426,60400.0
2005-08-17 15:30:00,58.56,58.56,58.5,58.51,101800.0,35.9426,35.9426,35.9057,35.9119,101800.0
2005-08-17 15:35:00,58.51,58.51,58.36,58.37,50400.0,35.9119,35.9119,35.8198,35.826,50400.0
2005-08-17 15:40:00,58.38,58.39,58.36,58.37,38300.0,35.8321,35.8382,35.8198,35.826,38300.0
2005-08-17 15:45:00,58.37,58.38,58.36,58.37,9100.0,35.826,35.8321,35.8198,35.826,9100.0
2005-08-17 15:50:00,58.37,58.41,58.33,58.36,52800.0,35.826,35.8505,35.8014,35.8198,52800.0
2005-08-17 15:55:00,58.37,58.37,58.33,58.34,58100.0,35.826,35.826,35.8014,35.8075,58100.0
2005-08-18 09:30:00,58.28,58.5,58.28,58.5,38000.0,35.7707,35.9057,35.7707,35.9057,38000.0
2005-08-18 09:35:00,58.53,58.7,58.53,58.67,37000.0,35.9242,36.0285,35.9242,36.0101,37000.0
2005-08-18 09:40:00,58.66,58.66,58.47,58.47,26300.0,36.0039,36.0039,35.8873,35.8873,26300.0
2005-08-18 09:45:00,58.47,58.48,58.36,58.36,19900.0,35.8873,35.8935,35.8198,35.8198,19900.0
2005-08-18 09:50:00,58.36,58.37,58.28,58.28,21800.0,35.8198,35.826,35.7707,35.7707,21800.0
2005-08-18 09:55:00,58.28,58.28,58.17,58.22,20900.0,35.7707,35.7707,35.7032,35.7339,20900.0
2005-08-18 10:00:00,58.21,58.23,58.08,58.09,16300.0,35.7277,35.74,35.648,35.6541,16300.0
2005-08-18 10:05:00,58.1,58.2,58.08,58.16,28000.0,35.6602,35.7216,35.648,35.6971,28000.0
2005-08-18 10:10:00,58.17,58.2,58.02,58.02,19700.0,35.7032,35.7216,35.6111,35.6111,19700.0
2005-08-18 10:15:00,58.01,58.27,58.01,58.27,28700.0,35.605,35.7646,35.605,35.7646,28700.0
2005-08-18 10:20:00,58.28,58.34,58.27,58.32,26600.0,35.7707,35.8075,35.7646,35.7953,26600.0
2005-08-18 10:25:00,58.32,58.33,58.26,58.28,18300.0,35.7953,35.8014,35.7584,35.7707,18300.0
2005-08-18 10:30:00,58.26,58.35,58.25,58.35,14700.0,35.7584,35.8137,35.7523,35.8137,14700.0
2005-08-18 10:35:00,58.35,58.38,58.31,58.34,38600.0,35.8137,35.8321,35.7891,35.8075,38600.0
2005-08-18 10:40:00,58.35,58.42,58.35,58.39,29900.0,35.8137,35.8566,35.8137,35.8382,29900.0
2005-08-18 10:45:00,58.39,58.4,58.36,58.4,26500.0,35.8382,35.8444,35.8198,35.8444,26500.0
2005-08-18 10:50:00,58.4,58.4,58.34,58.38,29400.0,35.8444,35.8444,35.8075,35.8321,29400.0
2005-08-18 10:55:00,58.38,58.4,58.37,58.37,17600.0,35.8321,35.8444,35.826,35.826,17600.0
2005-08-18 11:00:00,58.36,58.4,58.31,58.31,27800.0,35.8198,35.8444,35.7891,35.7891,27800.0
2005-08-18 11:05:00,58.31,58.33,58.3,58.31,31000.0,35.7891,35.8014,35.783,35.7891,31000.0
2005-08-18 11:10:00,58.32,58.32,58.26,58.26,29900.0,35.7953,35.7953,35.7584,35.7584,29900.0
2005-08-18 11:15:00,58.26,58.31,58.25,58.3,22500.0,35.7584,35.7891,35.7523,35.783,22500.0
2005-08-18 11:20:00,58.3,58.3,58.21,58.21,20100.0,35.783,35.783,35.7277,35.7277,20100.0
2005-08-18 11:25:00,58.21,58.23,58.2,58.2,15400.0,35.7277,35.74,35.7216,35.7216,15400.0
2005-08-18 11:30:00,58.21,58.22,58.21,58.22,27200.0,35.7277,35.7339,35.7277,35.7339,27200.0
2005-08-18 11:35:00,58.22,58.22,58.21,58.21,26000.0,35.7339,35.7339,35.7277,35.7277,26000.0
2005-08-18 11:40:00,58.21,58.24,58.21,58.22,39700.0,35.7277,35.7462,35.7277,35.7339,39700.0
2005-08-18 11:45:00,58.22,58.24,58.21,58.22,9800.0,35.7339,35.7462,35.7277,35.7339,9800.0
2005-08-18 11:50:00,58.22,58.23,58.22,58.22,11500.0,35.7339,35.74,35.7339,35.7339,11500.0
2005-08-18 11:55:00,58.22,58.22,58.21,58.21,11100.0,35.7339,35.7339,35.7277,35.7277,11100.0
2005-08-18 12:00:00,58.21,58.23,58.21,58.21,30300.0,35.7277,35.74,35.7277,35.7277,30300.0
2005-08-18 12:05:00,58.21,58.22,58.2,58.21,43000.0,35.7277,35.7339,35.7216,35.7277,43000.0
2005-08-18 12:10:00,58.21,58.22,58.17,58.18,13000.0,35.7277,35.7339,35.7032,35.7093,13000.0
2005-08-18 12:15:00,58.18,58.19,58.17,58.18,5700.0,35.7093,35.7155,35.7032,35.7093,5700.0
2005-08-18 12:20:00,58.19,58.2,58.16,58.17,35500.0,35.7155,35.7216,35.6971,35.7032,35500.0
2005-08-18 12:25:00,58.18,58.27,58.18,58.27,16300.0,35.7093,35.7646,35.7093,35.7646,16300.0
2005-08-18 12:30:00,58.26,58.29,58.26,58.28,11900.0,35.7584,35.7769,35.7584,35.7707,11900.0
2005-08-18 12:35:00,58.28,58.3,58.28,58.29,4900.0,35.7707,35.783,35.7707,35.7769,4900.0
2005-08-18 12:40:00,58.29,58.3,58.27,58.29,37400.0,35.7769,35.783,35.7646,35.7769,37400.0
2005-08-18 12:45:00,58.3,58.35,58.3,58.32,32700.0,35.783,35.8137,35.783,35.7953,32700.0
2005-08-18 12:50:00,58.31,58.32,58.29,58.31,7600.0,35.7891,35.7953,35.7769,35.7891,7600.0
2005-08-18 12:55:00,58.3,58.34,58.3,58.34,8400.0,35.783,35.8075,35.783,35.8075,8400.0
2005-08-18 13:00:00,58.34,58.34,58.32,58.32,5400.0,35.8075,35.8075,35.7953,35.7953,5400.0
2005-08-18 13:05:00,58.33,58.35,58.32,58.33,13700.0,35.8014,35.8137,35.7953,35.8014,13700.0
2005-08-18 13:10:00,58.33,58.33,58.29,58.3,34400.0,35.8014,35.8014,35.7769,35.783,34400.0
2005-08-18 13:15:00,58.31,58.31,58.28,58.3,14500.0,35.7891,35.7891,35.7707,35.783,14500.0
2005-08-18 13:20:00,58.3,58.32,58.3,58.32,41900.0,35.783,35.7953,35.783,35.7953,41900.0
2005-08-18 13:25:00,58.32,58.35,58.32,58.35,18200.0,35.7953,35.8137,35.7953,35.8137,18200.0
2005-08-18 13:30:00,58.35,58.38,58.35,58.38,54200.0,35.8137,35.8321,35.8137,35.8321,54200.0
2005-08-18 13:35:00,58.37,58.37,58.31,58.33,19300.0,35.826,35.826,35.7891,35.8014,19300.0
2005-08-18 13:40:00,58.33,58.34,58.32,58.33,6700.0,35.8014,35.8075,35.7953,35.8014,6700.0
2005-08-18 13:45:00,58.33,58.35,58.33,58.33,8900.0,35.8014,35.8137,35.8014,35.8014,8900.0
2005-08-18 13:50:00,58.32,58.34,58.32,58.34,4400.0,35.7953,35.8075,35.7953,35.8075,4400.0
2005-08-18 13:55:00,58.36,58.36,58.34,58.34,33000.0,35.8198,35.8198,35.8075,35.8075,33000.0
2005-08-18 14:00:00,58.35,58.35,58.32,58.34,5200.0,35.8137,35.8137,35.7953,35.8075,5200.0
2005-08-18 14:05:00,58.33,58.33,58.3,58.33,9200.0,35.8014,35.8014,35.783,35.8014,9200.0
2005-08-18 14:10:00,58.33,58.35,58.33,58.34,12800.0,35.8014,35.8137,35.8014,35.8075,12800.0
2005-08-18 14:15:00,58.33,58.33,58.3,58.3,12600.0,35.8014,35.8014,35.783,35.783,12600.0
2005-08-18 14:20:00,58.3,58.31,58.29,58.3,35100.0,35.783,35.7891,35.7769,35.783,35100.0
2005-08-18 14:25:00,58.31,58.34,58.24,58.24,50900.0,35.7891,35.8075,35.7462,35.7462,50900.0
2005-08-18 14:30:00,58.25,58.3,58.21,58.29,15500.0,35.7523,35.783,35.7277,35.7769,15500.0
2005-08-18 14:35:00,58.3,58.36,58.3,58.36,32200.0,35.783,35.8198,35.783,35.8198,32200.0
2005-08-18 14:40:00,58.36,58.36,58.28,58.3,21800.0,35.8198,35.8198,35.7707,35.783,21800.0
2005-08-18 14:45:00,58.29,58.3,58.23,58.27,10900.0,35.7769,35.783,35.74,35.7646,10900.0
2005-08-18 14:50:00,58.25,58.28,58.24,58.28,10000.0,35.7523,35.7707,35.7462,35.7707,10000.0
2005-08-18 14:55:00,58.28,58.31,58.28,58.31,59600.0,35.7707,35.7891,35.7707,35.7891,59600.0
2005-08-18 15:00:00,58.31,58.4,58.3,58.38,53900.0,35.7891,35.8444,35.783,35.8321,53900.0
2005-08-18 15:05:00,58.38,58.4,58.38,58.4,93500.0,35.8321,35.8444,35.8321,35.8444,93500.0
2005-08-18 15:10:00,58.4,58.44,58.39,58.43,32200.0,35.8444,35.8689,35.8382,35.8628,32200.0
2005-08-18 15:15:00,58.41,58.41,58.39,58.39,38200.0,35.8505,35.8505,35.8382,35.8382,38200.0
2005-08-18 15:20:00,58.37,58.39,58.31,58.33,28600.0,35.826,35.8382,35.7891,35.8014,28600.0
2005-08-18 15:25:00,58.33,58.34,58.29,58.3,26800.0,35.8014,35.8075,35.7769,35.783,26800.0
2005-08-18 15:30:00,58.31,58.34,58.31,58.33,53600.0,35.7891,35.8075,35.7891,35.8014,53600.0
2005-08-18 15:35:00,58.34,58.36,58.33,58.35,26900.0,35.8075,35.8198,35.8014,35.8137,26900.0
2005-08-18 15:40:00,58.35,58.37,58.34,58.36,21500.0,35.8137,35.826,35.8075,35.8198,21500.0
2005-08-18 15:45:00,58.36,58.45,58.36,58.45,72900.0,35.8198,35.8751,35.8198,35.8751,72900.0
2005-08-18 15:50:00,58.45,58.45,58.39,58.39,23700.0,35.8751,35.8751,35.8382,35.8382,23700.0
2005-08-18 15:55:00,58.38,58.39,58.32,58.35,57800.0,35.8321,35.8382,35.7953,35.8137,57800.0
2005-08-19 09:35:00,58.5,58.52,58.41,58.43,183800.0,35.9057,35.918,35.8505,35.8628,183800.0
2005-08-19 09:40:00,58.42,58.52,58.42,58.5,67500.0,35.8566,35.918,35.8566,35.9057,67500.0
2005-08-19 09:45:00,58.5,58.63,58.5,58.55,21000.0,35.9057,35.9855,35.9057,35.9364,21000.0
2005-08-19 09:50:00,58.55,58.62,58.53,58.58,22300.0,35.9364,35.9794,35.9242,35.9548,22300.0
2005-08-19 09:55:00,58.6,58.74,58.6,58.73,27700.0,35.9671,36.053,35.9671,36.0469,27700.0
2005-08-19 10:00:00,58.74,58.75,58.69,58.7,27900.0,36.053,36.0592,36.0224,36.0285,27900.0
2005-08-19 10:05:00,58.72,58.75,58.71,58.71,56300.0,36.0408,36.0592,36.0346,36.0346,56300.0
2005-08-19 10:10:00,58.71,58.78,58.71,58.78,45400.0,36.0346,36.0776,36.0346,36.0776,45400.0
2005-08-19 10:15:00,58.78,58.81,58.65,58.8,84200.0,36.0776,36.096,35.9978,36.0899,84200.0
2005-08-19 10:20:00,58.79,58.83,58.7,58.8,44100.0,36.0837,36.1083,36.0285,36.0899,44100.0
2005-08-19 10:25:00,58.8,58.84,58.8,58.8,32800.0,36.0899,36.1144,36.0899,36.0899,32800.0
2005-08-19 10:30:00,58.8,58.84,58.8,58.82,13500.0,36.0899,36.1144,36.0899,36.1022,13500.0
2005-08-19 10:35:00,58.83,58.83,58.78,58.8,40100.0,36.1083,36.1083,36.0776,36.0899,40100.0
2005-08-19 10:40:00,58.82,58.83,58.76,58.78,18200.0,36.1022,36.1083,36.0653,36.0776,18200.0
2005-08-19 10:45:00,58.78,58.78,58.72,58.74,23100.0,36.0776,36.0776,36.0408,36.053,23100.0
2005-08-19 10:50:00,58.72,58.75,58.68,58.69,14600.0,36.0408,36.0592,36.0162,36.0224,14600.0
2005-08-19 10:55:00,58.69,58.71,58.67,58.67,15400.0,36.0224,36.0346,36.0101,36.0101,15400.0
2005-08-19 11:00:00,58.68,58.7,58.59,58.61,18300.0,36.0162,36.0285,35.961,35.9733,18300.0
2005-08-19 11:05:00,58.6,58.65,58.57,58.58,15000.0,35.9671,35.9978,35.9487,35.9548,15000.0
2005-08-19 11:10:00,58.58,58.61,58.53,58.61,16900.0,35.9548,35.9733,35.9242,35.9733,16900.0
2005-08-19 11:15:00,58.63,58.73,58.63,58.72,13200.0,35.9855,36.0469,35.9855,36.0408,13200.0
2005-08-19 11:20:00,58.72,58.72,58.64,58.65,11900.0,36.0408,36.0408,35.9917,35.9978,11900.0
2005-08-19 11:25:00,58.65,58.65,58.61,58.62,13700.0,35.9978,35.9978,35.9733,35.9794,13700.0
2005-08-19 11:30:00,58.61,58.63,58.59,58.62,12100.0,35.9733,35.9855,35.961,35.9794,12100.0
2005-08-19 11:35:00,58.62,58.62,58.59,58.62,8600.0,35.9794,35.9794,35.961,35.9794,8600.0
2005-08-19 11:40:00,58.61,58.72,58.61,58.69,11200.0,35.9733,36.0408,35.9733,36.0224,11200.0
2005-08-19 11:45:00,58.68,58.74,58.67,58.72,10100.0,36.0162,36.053,36.0101,36.0408,10100.0
2005-08-19 11:50:00,58.71,58.73,58.7,58.72,8200.0,36.0346,36.0469,36.0285,36.0408,8200.0
2005-08-19 11:55:00,58.73,58.75,58.65,58.65,20700.0,36.0469,36.0592,35.9978,35.9978,20700.0
2005-08-19 12:00:00,58.64,58.68,58.64,58.68,7900.0,35.9917,36.0162,35.9917,36.0162,7900.0
2005-08-19 12:05:00,58.71,58.77,58.7,58.73,62100.0,36.0346,36.0715,36.0285,36.0469,62100.0
2005-08-19 12:10:00,58.74,58.77,58.74,58.75,29700.0,36.053,36.0715,36.053,36.0592,29700.0
2005-08-19 12:15:00,58.74,58.8,58.74,58.75,29100.0,36.053,36.0899,36.053,36.0592,29100.0
2005-08-19 12:20:00,58.76,58.79,58.72,58.74,8400.0,36.0653,36.0837,36.0408,36.053,8400.0
2005-08-19 12:25:00,58.74,58.8,58.74,58.74,32600.0,36.053,36.0899,36.053,36.053,32600.0
2005-08-19 12:30:00,58.74,58.76,58.71,58.74,16400.0,36.053,36.0653,36.0346,36.053,16400.0
2005-08-19 12:35:00,58.74,58.81,58.74,58.78,34900.0,36.053,36.096,36.053,36.0776,34900.0
2005-08-19 12:40:00,58.76,58.81,58.74,58.74,44000.0,36.0653,36.096,36.053,36.053,44000.0
2005-08-19 12:45:00,58.75,58.77,58.73,58.73,42500.0,36.0592,36.0715,36.0469,36.0469,42500.0
2005-08-19 12:50:00,58.71,58.75,58.69,58.73,13300.0,36.0346,36.0592,36.0224,36.0469,13300.0
2005-08-19 12:55:00,58.72,58.75,58.7,58.72,9200.0,36.0408,36.0592,36.0285,36.0408,9200.0
2005-08-19 13:00:00,58.71,58.71,58.64,58.66,10900.0,36.0346,36.0346,35.9917,36.0039,10900.0
2005-08-19 13:05:00,58.67,58.7,58.66,58.7,3100.0,36.0101,36.0285,36.0039,36.0285,3100.0
2005-08-19 13:10:00,58.71,58.72,58.68,58.69,12600.0,36.0346,36.0408,36.0162,36.0224,12600.0
2005-08-19 13:15:00,58.7,58.71,58.6,58.61,13300.0,36.0285,36.0346,35.9671,35.9733,13300.0
2005-08-19 13:20:00,58.62,58.68,58.62,58.66,6500.0,35.9794,36.0162,35.9794,36.0039,6500.0
2005-08-19 13:25:00,58.66,58.68,58.66,58.68,4100.0,36.0039,36.0162,36.0039,36.0162,4100.0
2005-08-19 13:30:00,58.68,58.68,58.64,58.67,6400.0,36.0162,36.0162,35.9917,36.0101,6400.0
2005-08-19 13:35:00,58.67,58.69,58.65,58.68,8500.0,36.0101,36.0224,35.9978,36.0162,8500.0
2005-08-19 13:40:00,58.67,58.68,58.64,58.67,8200.0,36.0101,36.0162,35.9917,36.0101,8200.0
2005-08-19 13:45:00,58.67,58.75,58.67,58.73,7500.0,36.0101,36.0592,36.0101,36.0469,7500.0
2005-08-19 13:50:00,58.73,58.74,58.68,58.72,19400.0,36.0469,36.053,36.0162,36.0408,19400.0
2005-08-19 13:55:00,58.72,58.75,58.72,58.74,11600.0,36.0408,36.0592,36.0408,36.053,11600.0
2005-08-19 14:00:00,58.74,58.75,58.71,58.73,6500.0,36.053,36.0592,36.0346,36.0469,6500.0
2005-08-19 14:05:00,58.73,58.74,58.72,58.74,8900.0,36.0469,36.053,36.0408,36.053,8900.0
2005-08-19 14:10:00,58.74,58.74,58.68,58.68,16500.0,36.053,36.053,36.0162,36.0162,16500.0
2005-08-19 14:15:00,58.69,58.7,58.68,58.69,10900.0,36.0224,36.0285,36.0162,36.0224,10900.0
2005-08-19 14:20:00,58.69,58.7,58.67,58.69,13800.0,36.0224,36.0285,36.0101,36.0224,13800.0
2005-08-19 14:25:00,58.69,58.7,58.65,58.65,7400.0,36.0224,36.0285,35.9978,35.9978,7400.0
2005-08-19 14:30:00,58.66,58.69,58.62,58.68,10300.0,36.0039,36.0224,35.9794,36.0162,10300.0
2005-08-19 14:35:00,58.68,58.68,58.64,58.65,9800.0,36.0162,36.0162,35.9917,35.9978,9800.0
2005-08-19 14:40:00,58.65,58.68,58.64,58.65,16000.0,35.9978,36.0162,35.9917,35.9978,16000.0
2005-08-19 14:45:00,58.66,58.69,58.62,58.66,24100.0,36.0039,36.0224,35.9794,36.0039,24100.0
2005-08-19 14:50:00,58.65,58.7,58.65,58.68,13600.0,35.9978,36.0285,35.9978,36.0162,13600.0
2005-08-19 14:55:00,58.68,58.69,58.65,58.65,11900.0,36.0162,36.0224,35.9978,35.9978,11900.0
2005-08-19 15:00:00,58.66,58.7,58.65,58.67,9400.0,36.0039,36.0285,35.9978,36.0101,9400.0
2005-08-19 15:05:00,58.67,58.69,58.67,58.68,8500.0,36.0101,36.0224,36.0101,36.0162,8500.0
2005-08-19 15:10:00,58.67,58.68,58.65,58.67,17600.0,36.0101,36.0162,35.9978,36.0101,17600.0
2005-08-19 15:15:00,58.67,58.69,58.62,58.63,29900.0,36.0101,36.0224,35.9794,35.9855,29900.0
2005-08-19 15:20:00,58.63,58.63,58.58,58.61,27900.0,35.9855,35.9855,35.9548,35.9733,27900.0
2005-08-19 15:25:00,58.61,58.63,58.59,58.59,12400.0,35.9733,35.9855,35.961,35.961,12400.0
2005-08-19 15:30:00,58.59,58.62,58.57,58.59,37800.0,35.961,35.9794,35.9487,35.961,37800.0
2005-08-19 15:35:00,58.57,58.59,58.57,58.58,10700.0,35.9487,35.961,35.9487,35.9548,10700.0
2005-08-19 15:40:00,58.58,58.58,58.54,58.56,25800.0,35.9548,35.9548,35.9303,35.9426,25800.0
2005-08-19 15:45:00,58.56,58.58,58.54,58.56,23300.0,35.9426,35.9548,35.9303,35.9426,23300.0
2005-08-19 15:50:00,58.55,58.56,58.5,58.52,47000.0,35.9364,35.9426,35.9057,35.918,47000.0
2005-08-19 15:55:00,58.51,58.56,58.49,58.49,26700.0,35.9119,35.9426,35.8996,35.8996,26700.0
2005-08-22 09:30:00,58.71,58.89,58.66,58.87,37100.0,36.0346,36.1451,36.0039,36.1328,37100.0
2005-08-22 09:35:00,58.86,58.94,58.86,58.91,21500.0,36.1267,36.1758,36.1267,36.1574,21500.0
2005-08-22 09:40:00,58.9,58.95,58.9,58.95,30300.0,36.1513,36.1819,36.1513,36.1819,30300.0
2005-08-22 09:45:00,58.94,58.97,58.87,58.87,56000.0,36.1758,36.1942,36.1328,36.1328,56000.0
2005-08-22 09:50:00,58.84,58.86,58.74,58.86,75800.0,36.1144,36.1267,36.053,36.1267,75800.0
2005-08-22 09:55:00,58.87,59.15,58.85,59.15,79900.0,36.1328,36.3047,36.1206,36.3047,79900.0
2005-08-22 10:00:00,59.15,59.26,59.13,59.23,64900.0,36.3047,36.3722,36.2924,36.3538,64900.0
2005-08-22 10:05:00,59.21,59.26,59.12,59.26,41700.0,36.3415,36.3722,36.2863,36.3722,41700.0
2005-08-22 10:10:00,59.27,59.3,59.14,59.25,37000.0,36.3783,36.3968,36.2986,36.3661,37000.0
2005-08-22 10:15:00,59.27,59.29,59.2,59.25,41400.0,36.3783,36.3906,36.3354,36.3661,41400.0
2005-08-22 10:20:00,59.22,59.25,59.16,59.18,40300.0,36.3477,36.3661,36.3108,36.3231,40300.0
2005-08-22 10:25:00,59.2,59.24,59.19,59.19,22800.0,36.3354,36.3599,36.3292,36.3292,22800.0
2005-08-22 10:30:00,59.18,59.22,59.18,59.2,30300.0,36.3231,36.3477,36.3231,36.3354,30300.0
2005-08-22 10:35:00,59.21,59.21,59.11,59.11,49800.0,36.3415,36.3415,36.2801,36.2801,49800.0
2005-08-22 10:40:00,59.12,59.15,59.12,59.14,24400.0,36.2863,36.3047,36.2863,36.2986,24400.0
2005-08-22 10:45:00,59.13,59.14,59.12,59.13,13300.0,36.2924,36.2986,36.2863,36.2924,13300.0
2005-08-22 10:50:00,59.13,59.18,59.12,59.14,25000.0,36.2924,36.3231,36.2863,36.2986,25000.0
2005-08-22 10:55:00,59.15,59.15,59.07,59.08,30300.0,36.3047,36.3047,36.2556,36.2617,30300.0
2005-08-22 11:00:00,59.07,59.08,59.03,59.03,24900.0,36.2556,36.2617,36.231,36.231,24900.0
2005-08-22 11:05:00,59.04,59.07,58.99,59.0,32500.0,36.2372,36.2556,36.2065,36.2126,32500.0
2005-08-22 11:10:00,58.99,59.0,58.97,58.99,10300.0,36.2065,36.2126,36.1942,36.2065,10300.0
2005-08-22 11:15:00,58.99,59.0,58.98,58.99,16000.0,36.2065,36.2126,36.2004,36.2065,16000.0
2005-08-22 11:20:00,58.99,59.0,58.98,59.0,34900.0,36.2065,36.2126,36.2004,36.2126,34900.0
2005-08-22 11:25:00,58.99,59.01,58.98,58.98,18000.0,36.2065,36.2188,36.2004,36.2004,18000.0
2005-08-22 11:30:00,58.97,58.98,58.94,58.94,25800.0,36.1942,36.2004,36.1758,36.1758,25800.0
2005-08-22 11:35:00,58.94,58.95,58.93,58.95,15400.0,36.1758,36.1819,36.1697,36.1819,15400.0
2005-08-22 11:40:00,58.95,58.95,58.94,58.95,5900.0,36.1819,36.1819,36.1758,36.1819,5900.0
2005-08-22 11:45:00,58.95,58.95,58.94,58.94,10800.0,36.1819,36.1819,36.1758,36.1758,10800.0
2005-08-22 11:50:00,58.95,58.95,58.88,58.9,37000.0,36.1819,36.1819,36.139,36.1513,37000.0
2005-08-22 11:55:00,58.9,58.9,58.85,58.85,15800.0,36.1513,36.1513,36.1206,36.1206,15800.0
2005-08-22 12:00:00,58.86,58.86,58.7,58.7,31000.0,36.1267,36.1267,36.0285,36.0285,31000.0
2005-08-22 12:05:00,58.69,58.71,58.67,58.68,16000.0,36.0224,36.0346,36.0101,36.0162,16000.0
2005-08-22 12:10:00,58.67,58.68,58.65,58.65,20400.0,36.0101,36.0162,35.9978,35.9978,20400.0
2005-08-22 12:15:00,58.65,58.65,58.6,58.63,30500.0,35.9978,35.9978,35.9671,35.9855,30500.0
2005-08-22 12:20:00,58.64,58.65,58.61,58.63,18100.0,35.9917,35.9978,35.9733,35.9855,18100.0
2005-08-22 12:25:00,58.63,58.64,58.59,58.64,17200.0,35.9855,35.9917,35.961,35.9917,17200.0
2005-08-22 12:30:00,58.62,58.67,58.57,58.64,24200.0,35.9794,36.0101,35.9487,35.9917,24200.0
2005-08-22 12:35:00,58.63,58.64,58.47,58.54,30200.0,35.9855,35.9917,35.8873,35.9303,30200.0
2005-08-22 12:40:00,58.53,58.61,58.53,58.6,19400.0,35.9242,35.9733,35.9242,35.9671,19400.0
2005-08-22 12:45:00,58.62,58.65,58.61,58.64,19600.0,35.9794,35.9978,35.9733,35.9917,19600.0
2005-08-22 12:50:00,58.65,58.67,58.63,58.67,32600.0,35.9978,36.0101,35.9855,36.0101,32600.0
2005-08-22 12:55:00,58.67,58.69,58.66,58.69,24800.0,36.0101,36.0224,36.0039,36.0224,24800.0
2005-08-22 13:00:00,58.69,58.7,58.65,58.7,26600.0,36.0224,36.0285,35.9978,36.0285,26600.0
2005-08-22 13:05:00,58.7,58.75,58.63,58.66,25000.0,36.0285,36.0592,35.9855,36.0039,25000.0
2005-08-22 13:10:00,58.66,58.67,58.53,58.53,53500.0,36.0039,36.0101,35.9242,35.9242,53500.0
2005-08-22 13:15:00,58.55,58.56,58.45,58.47,44700.0,35.9364,35.9426,35.8751,35.8873,44700.0
2005-08-22 13:20:00,58.47,58.57,58.47,58.57,19800.0,35.8873,35.9487,35.8873,35.9487,19800.0
2005-08-22 13:25:00,58.57,58.62,58.56,58.62,11100.0,35.9487,35.9794,35.9426,35.9794,11100.0
2005-08-22 13:30:00,58.61,58.62,58.58,58.58,21600.0,35.9733,35.9794,35.9548,35.9548,21600.0
2005-08-22 13:35:00,58.58,58.68,58.58,58.68,11000.0,35.9548,36.0162,35.9548,36.0162,11000.0
2005-08-22 13:40:00,58.67,58.68,58.63,58.67,27000.0,36.0101,36.0162,35.9855,36.0101,27000.0
2005-08-22 13:45:00,58.67,58.67,58.61,58.63,13500.0,36.0101,36.0101,35.9733,35.9855,13500.0
2005-08-22 13:50:00,58.64,58.65,58.63,58.64,13200.0,35.9917,35.9978,35.9855,35.9917,13200.0
2005-08-22 13:55:00,58.64,58.67,58.62,58.64,12800.0,35.9917,36.0101,35.9794,35.9917,12800.0
2005-08-22 14:00:00,58.63,58.63,58.61,58.61,6000.0,35.9855,35.9855,35.9733,35.9733,6000.0
2005-08-22 14:05:00,58.61,58.63,58.59,58.62,13100.0,35.9733,35.9855,35.961,35.9794,13100.0
2005-08-22 14:10:00,58.64,58.66,58.63,58.64,23600.0,35.9917,36.0039,35.9855,35.9917,23600.0
2005-08-22 14:15:00,58.65,58.69,58.6,58.6,41700.0,35.9978,36.0224,35.9671,35.9671,41700.0
2005-08-22 14:20:00,58.61,58.65,58.59,58.59,42200.0,35.9733,35.9978,35.961,35.961,42200.0
2005-08-22 14:25:00,58.6,58.61,58.57,58.59,23300.0,35.9671,35.9733,35.9487,35.961,23300.0
2005-08-22 14:30:00,58.6,58.6,58.56,58.57,18500.0,35.9671,35.9671,35.9426,35.9487,18500.0
2005-08-22 14:35:00,58.58,58.7,58.58,58.62,26600.0,35.9548,36.0285,35.9548,35.9794,26600.0
2005-08-22 14:40:00,58.61,58.72,58.61,58.72,14900.0,35.9733,36.0408,35.9733,36.0408,14900.0
2005-08-22 14:45:00,58.73,58.75,58.7,58.7,18100.0,36.0469,36.0592,36.0285,36.0285,18100.0
2005-08-22 14:50:00,58.7,58.72,58.69,58.71,24900.0,36.0285,36.0408,36.0224,36.0346,24900.0
2005-08-22 14:55:00,58.72,58.73,58.7,58.71,22600.0,36.0408,36.0469,36.0285,36.0346,22600.0
2005-08-22 15:00:00,58.72,58.75,58.7,58.75,22500.0,36.0408,36.0592,36.0285,36.0592,22500.0
2005-08-22 15:05:00,58.75,58.77,58.73,58.77,20500.0,36.0592,36.0715,36.0469,36.0715,20500.0
2005-08-22 15:10:00,58.76,58.81,58.76,58.81,23400.0,36.0653,36.096,36.0653,36.096,23400.0
2005-08-22 15:15:00,58.81,58.81,58.77,58.79,9900.0,36.096,36.096,36.0715,36.0837,9900.0
2005-08-22 15:20:00,58.8,58.81,58.78,58.78,24400.0,36.0899,36.096,36.0776,36.0776,24400.0
2005-08-22 15:25:00,58.77,58.8,58.75,58.78,21400.0,36.0715,36.0899,36.0592,36.0776,21400.0
2005-08-22 15:30:00,58.78,58.8,58.75,58.8,32500.0,36.0776,36.0899,36.0592,36.0899,32500.0
2005-08-22 15:35:00,58.8,58.8,58.79,58.8,25500.0,36.0899,36.0899,36.0837,36.0899,25500.0
2005-08-22 15:40:00,58.79,58.79,58.74,58.78,27500.0,36.0837,36.0837,36.053,36.0776,27500.0
2005-08-22 15:45:00,58.79,58.79,58.77,58.78,19700.0,36.0837,36.0837,36.0715,36.0776,19700.0
2005-08-22 15:50:00,58.77,58.83,58.76,58.83,21100.0,36.0715,36.1083,36.0653,36.1083,21100.0
2005-08-22 15:55:00,58.82,58.84,58.82,58.83,42600.0,36.1022,36.1144,36.1022,36.1083,42600.0
2005-08-23 09:30:00,58.75,58.97,58.75,58.9,32200.0,36.0592,36.1942,36.0592,36.1513,32200.0
2005-08-23 09:35:00,58.97,59.08,58.88,58.92,39200.0,36.1942,36.2617,36.139,36.1635,39200.0
2005-08-23 09:40:00,58.94,59.02,58.93,58.96,40800.0,36.1758,36.2249,36.1697,36.1881,40800.0
2005-08-23 09:45:00,58.95,58.96,58.89,58.92,14000.0,36.1819,36.1881,36.1451,36.1635,14000.0
2005-08-23 09:50:00,58.93,58.98,58.91,58.98,22900.0,36.1697,36.2004,36.1574,36.2004,22900.0
2005-08-23 09:55:00,58.98,59.03,58.92,59.03,48900.0,36.2004,36.231,36.1635,36.231,48900.0
2005-08-23 10:00:00,59.04,59.07,59.0,59.06,29500.0,36.2372,36.2556,36.2126,36.2495,29500.0
2005-08-23 10:05:00,59.07,59.07,58.93,58.98,48400.0,36.2556,36.2556,36.1697,36.2004,48400.0
2005-08-23 10:10:00,58.96,59.0,58.95,59.0,41600.0,36.1881,36.2126,36.1819,36.2126,41600.0
2005-08-23 10:15:00,59.0,59.0,58.95,58.95,25300.0,36.2126,36.2126,36.1819,36.1819,25300.0
2005-08-23 10:20:00,58.95,59.0,58.91,59.0,17400.0,36.1819,36.2126,36.1574,36.2126,17400.0
2005-08-23 10:25:00,58.99,59.06,58.99,59.03,109900.0,36.2065,36.2495,36.2065,36.231,109900.0
2005-08-23 10:30:00,59.04,59.08,59.03,59.05,56600.0,36.2372,36.2617,36.231,36.2433,56600.0
2005-08-23 10:35:00,59.06,59.1,58.98,58.98,85500.0,36.2495,36.274,36.2004,36.2004,85500.0
2005-08-23 10:40:00,58.97,58.97,58.9,58.96,44200.0,36.1942,36.1942,36.1513,36.1881,44200.0
2005-08-23 10:45:00,58.93,59.07,58.92,59.07,63100.0,36.1697,36.2556,36.1635,36.2556,63100.0
2005-08-23 10:50:00,59.06,59.1,59.04,59.05,54600.0,36.2495,36.274,36.2372,36.2433,54600.0
2005-08-23 10:55:00,59.05,59.1,59.03,59.1,39700.0,36.2433,36.274,36.231,36.274,39700.0
2005-08-23 11:00:00,59.09,59.14,59.07,59.11,77900.0,36.2679,36.2986,36.2556,36.2801,77900.0
2005-08-23 11:05:00,59.12,59.16,59.07,59.14,68100.0,36.2863,36.3108,36.2556,36.2986,68100.0
2005-08-23 11:10:00,59.14,59.22,59.14,59.2,67100.0,36.2986,36.3477,36.2986,36.3354,67100.0
2005-08-23 11:15:00,59.19,59.22,59.17,59.19,10200.0,36.3292,36.3477,36.317,36.3292,10200.0
2005-08-23 11:20:00,59.2,59.21,59.12,59.18,44400.0,36.3354,36.3415,36.2863,36.3231,44400.0
2005-08-23 11:25:00,59.18,59.18,59.11,59.14,21200.0,36.3231,36.3231,36.2801,36.2986,21200.0
2005-08-23 11:30:00,59.14,59.19,59.13,59.17,16900.0,36.2986,36.3292,36.2924,36.317,16900.0
2005-08-23 11:35:00,59.18,59.22,59.18,59.2,55600.0,36.3231,36.3477,36.3231,36.3354,55600.0
2005-08-23 11:40:00,59.2,59.21,59.15,59.15,57400.0,36.3354,36.3415,36.3047,36.3047,57400.0
2005-08-23 11:45:00,59.16,59.16,59.14,59.15,36700.0,36.3108,36.3108,36.2986,36.3047,36700.0
2005-08-23 11:50:00,59.14,59.15,59.07,59.1,46900.0,36.2986,36.3047,36.2556,36.274,46900.0
2005-08-23 11:55:00,59.09,59.11,59.03,59.04,24500.0,36.2679,36.2801,36.231,36.2372,24500.0
2005-08-23 12:00:00,59.03,59.04,58.92,58.97,45000.0,36.231,36.2372,36.1635,36.1942,45000.0
2005-08-23 12:05:00,58.96,58.99,58.94,58.95,21700.0,36.1881,36.2065,36.1758,36.1819,21700.0
2005-08-23 12:10:00,58.96,58.96,58.9,58.91,31900.0,36.1881,36.1881,36.1513,36.1574,31900.0
2005-08-23 12:15:00,58.91,58.96,58.9,58.94,15600.0,36.1574,36.1881,36.1513,36.1758,15600.0
2005-08-23 12:20:00,58.94,59.0,58.94,58.99,14600.0,36.1758,36.2126,36.1758,36.2065,14600.0
2005-08-23 12:25:00,58.98,59.0,58.95,58.95,18700.0,36.2004,36.2126,36.1819,36.1819,18700.0
2005-08-23 12:30:00,58.96,58.96,58.91,58.92,16400.0,36.1881,36.1881,36.1574,36.1635,16400.0
2005-08-23 12:35:00,58.92,58.94,58.92,58.94,11300.0,36.1635,36.1758,36.1635,36.1758,11300.0
2005-08-23 12:40:00,58.94,58.97,58.94,58.97,16200.0,36.1758,36.1942,36.1758,36.1942,16200.0
2005-08-23 12:45:00,58.98,59.02,58.98,59.01,18100.0,36.2004,36.2249,36.2004,36.2188,18100.0
2005-08-23 12:50:00,59.01,59.01,58.97,58.97,12500.0,36.2188,36.2188,36.1942,36.1942,12500.0
2005-08-23 12:55:00,58.99,59.01,58.98,58.99,36900.0,36.2065,36.2188,36.2004,36.2065,36900.0
2005-08-23 13:00:00,58.96,59.01,58.96,59.01,14000.0,36.1881,36.2188,36.1881,36.2188,14000.0
2005-08-23 13:05:00,59.01,59.01,58.99,59.0,14700.0,36.2188,36.2188,36.2065,36.2126,14700.0
2005-08-23 13:10:00,59.0,59.0,58.97,58.97,20300.0,36.2126,36.2126,36.1942,36.1942,20300.0
2005-08-23 13:15:00,58.97,58.97,58.89,58.91,27800.0,36.1942,36.1942,36.1451,36.1574,27800.0
2005-08-23 13:20:00,58.91,58.92,58.9,58.92,20000.0,36.1574,36.1635,36.1513,36.1635,20000.0
2005-08-23 13:25:00,58.93,58.93,58.91,58.91,13600.0,36.1697,36.1697,36.1574,36.1574,13600.0
2005-08-23 13:30:00,58.91,58.93,58.91,58.91,18700.0,36.1574,36.1697,36.1574,36.1574,18700.0
2005-08-23 13:35:00,58.93,58.96,58.92,58.96,17500.0,36.1697,36.1881,36.1635,36.1881,17500.0
2005-08-23 13:40:00,58.96,59.0,58.95,58.97,22800.0,36.1881,36.2126,36.1819,36.1942,22800.0
2005-08-23 13:45:00,58.97,59.01,58.96,59.0,85400.0,36.1942,36.2188,36.1881,36.2126,85400.0
2005-08-23 13:50:00,59.01,59.03,59.0,59.02,43500.0,36.2188,36.231,36.2126,36.2249,43500.0
2005-08-23 13:55:00,59.01,59.08,58.99,58.99,46100.0,36.2188,36.2617,36.2065,36.2065,46100.0
2005-08-23 14:00:00,58.98,58.99,58.95,58.95,32500.0,36.2004,36.2065,36.1819,36.1819,32500.0
2005-08-23 14:05:00,58.95,58.99,58.95,58.97,31100.0,36.1819,36.2065,36.1819,36.1942,31100.0
2005-08-23 14:10:00,58.96,58.97,58.96,58.97,14400.0,36.1881,36.1942,36.1881,36.1942,14400.0
2005-08-23 14:15:00,58.97,58.99,58.97,58.97,19100.0,36.1942,36.2065,36.1942,36.1942,19100.0
2005-08-23 14:20:00,58.97,59.05,58.97,59.02,39500.0,36.1942,36.2433,36.1942,36.2249,39500.0
2005-08-23 14:25:00,59.02,59.06,59.01,59.01,33800.0,36.2249,36.2495,36.2188,36.2188,33800.0
2005-08-23 14:30:00,59.01,59.04,59.01,59.02,26200.0,36.2188,36.2372,36.2188,36.2249,26200.0
2005-08-23 14:35:00,59.02,59.05,59.02,59.03,44200.0,36.2249,36.2433,36.2249,36.231,44200.0
2005-08-23 14:40:00,59.02,59.03,58.97,58.98,23800.0,36.2249,36.231,36.1942,36.2004,23800.0
2005-08-23 14:45:00,58.98,58.99,58.95,58.95,22200.0,36.2004,36.2065,36.1819,36.1819,22200.0
2005-08-23 14:50:00,58.95,58.97,58.95,58.95,25800.0,36.1819,36.1942,36.1819,36.1819,25800.0
2005-08-23 14:55:00,58.95,58.97,58.95,58.96,17500.0,36.1819,36.1942,36.1819,36.1881,17500.0
2005-08-23 15:00:00,58.96,58.97,58.93,58.95,39000.0,36.1881,36.1942,36.1697,36.1819,39000.0
2005-08-23 15:05:00,58.94,58.96,58.9,58.92,23500.0,36.1758,36.1881,36.1513,36.1635,23500.0
2005-08-23 15:10:00,58.91,58.92,58.88,58.91,20200.0,36.1574,36.1635,36.139,36.1574,20200.0
2005-08-23 15:15:00,58.91,58.93,58.88,58.9,28500.0,36.1574,36.1697,36.139,36.1513,28500.0
2005-08-23 15:20:00,58.9,58.9,58.84,58.85,28000.0,36.1513,36.1513,36.1144,36.1206,28000.0
2005-08-23 15:25:00,58.85,58.93,58.85,58.9,40100.0,36.1206,36.1697,36.1206,36.1513,40100.0
2005-08-23 15:30:00,58.89,58.98,58.89,58.96,38000.0,36.1451,36.2004,36.1451,36.1881,38000.0
2005-08-23 15:35:00,58.96,58.97,58.95,58.96,31400.0,36.1881,36.1942,36.1819,36.1881,31400.0
2005-08-23 15:40:00,58.95,58.96,58.9,58.92,40200.0,36.1819,36.1881,36.1513,36.1635,40200.0
2005-08-23 15:45:00,58.93,58.94,58.91,58.93,31200.0,36.1697,36.1758,36.1574,36.1697,31200.0
2005-08-23 15:50:00,58.94,58.98,58.93,58.98,50600.0,36.1758,36.2004,36.1697,36.2004,50600.0
2005-08-23 15:55:00,58.97,58.97,58.91,58.91,39600.0,36.1942,36.1942,36.1574,36.1574,39600.0
2005-08-24 09:30:00,58.8,58.89,58.76,58.76,56500.0,36.0899,36.1451,36.0653,36.0653,56500.0
2005-08-24 09:35:00,58.74,58.74,58.54,58.61,19500.0,36.053,36.053,35.9303,35.9733,19500.0
2005-08-24 09:40:00,58.63,58.71,58.6,58.64,16900.0,35.9855,36.0346,35.9671,35.9917,16900.0
2005-08-24 09:45:00,58.63,58.72,58.55,58.72,23600.0,35.9855,36.0408,35.9364,36.0408,23600.0
2005-08-24 09:50:00,58.72,58.73,58.67,58.69,21400.0,36.0408,36.0469,36.0101,36.0224,21400.0
2005-08-24 09:55:00,58.69,58.69,58.6,58.68,16000.0,36.0224,36.0224,35.9671,36.0162,16000.0
2005-08-24 10:00:00,58.67,58.69,58.63,58.65,38700.0,36.0101,36.0224,35.9855,35.9978,38700.0
2005-08-24 10:05:00,58.65,58.7,58.65,58.67,55100.0,35.9978,36.0285,35.9978,36.0101,55100.0
2005-08-24 10:10:00,58.66,58.69,58.55,58.57,29300.0,36.0039,36.0224,35.9364,35.9487,29300.0
2005-08-24 10:15:00,58.57,58.78,58.57,58.76,21200.0,35.9487,36.0776,35.9487,36.0653,21200.0
2005-08-24 10:20:00,58.77,58.8,58.76,58.8,35100.0,36.0715,36.0899,36.0653,36.0899,35100.0
2005-08-24 10:25:00,58.79,58.8,58.76,58.79,25400.0,36.0837,36.0899,36.0653,36.0837,25400.0
2005-08-24 10:30:00,58.79,58.8,58.78,58.8,15100.0,36.0837,36.0899,36.0776,36.0899,15100.0
2005-08-24 10:35:00,58.8,58.86,58.78,58.86,37300.0,36.0899,36.1267,36.0776,36.1267,37300.0
2005-08-24 10:40:00,58.84,58.85,58.81,58.85,29700.0,36.1144,36.1206,36.096,36.1206,29700.0
2005-08-24 10:45:00,58.85,58.89,58.83,58.88,72800.0,36.1206,36.1451,36.1083,36.139,72800.0
2005-08-24 10:50:00,58.89,58.9,58.85,58.88,18800.0,36.1451,36.1513,36.1206,36.139,18800.0
2005-08-24 10:55:00,58.86,58.86,58.82,58.82,9600.0,36.1267,36.1267,36.1022,36.1022,9600.0
2005-08-24 11:00:00,58.8,58.82,58.72,58.73,11800.0,36.0899,36.1022,36.0408,36.0469,11800.0
2005-08-24 11:05:00,58.72,58.72,58.61,58.63,32500.0,36.0408,36.0408,35.9733,35.9855,32500.0
2005-08-24 11:10:00,58.62,58.62,58.59,58.6,17500.0,35.9794,35.9794,35.961,35.9671,17500.0
2005-08-24 11:15:00,58.6,58.63,58.59,58.63,13900.0,35.9671,35.9855,35.961,35.9855,13900.0
2005-08-24 11:20:00,58.62,58.65,58.62,58.65,6100.0,35.9794,35.9978,35.9794,35.9978,6100.0
2005-08-24 11:25:00,58.65,58.65,58.63,58.64,35000.0,35.9978,35.9978,35.9855,35.9917,35000.0
2005-08-24 11:30:00,58.64,58.67,58.63,58.65,13800.0,35.9917,36.0101,35.9855,35.9978,13800.0
2005-08-24 11:35:00,58.64,58.65,58.62,58.65,21500.0,35.9917,35.9978,35.9794,35.9978,21500.0
2005-08-24 11:40:00,58.66,58.69,58.65,58.66,39400.0,36.0039,36.0224,35.9978,36.0039,39400.0
2005-08-24 11:45:00,58.66,58.69,58.65,58.68,14100.0,36.0039,36.0224,35.9978,36.0162,14100.0
2005-08-24 11:50:00,58.68,58.69,58.66,58.68,10300.0,36.0162,36.0224,36.0039,36.0162,10300.0
2005-08-24 11:55:00,58.69,58.82,58.69,58.72,15100.0,36.0224,36.1022,36.0224,36.0408,15100.0
2005-08-24 12:00:00,58.72,58.73,58.66,58.66,7500.0,36.0408,36.0469,36.0039,36.0039,7500.0
2005-08-24 12:05:00,58.67,58.69,58.66,58.67,5400.0,36.0101,36.0224,36.0039,36.0101,5400.0
2005-08-24 12:10:00,58.67,58.71,58.66,58.67,17600.0,36.0101,36.0346,36.0039,36.0101,17600.0
2005-08-24 12:15:00,58.68,58.69,58.66,58.67,4900.0,36.0162,36.0224,36.0039,36.0101,4900.0
2005-08-24 12:20:00,58.67,58.7,58.67,58.68,14300.0,36.0101,36.0285,36.0101,36.0162,14300.0
2005-08-24 12:25:00,58.68,58.77,58.68,58.77,63100.0,36.0162,36.0715,36.0162,36.0715,63100.0
2005-08-24 12:30:00,58.74,58.74,58.7,58.71,11800.0,36.053,36.053,36.0285,36.0346,11800.0
2005-08-24 12:35:00,58.7,58.73,58.7,58.72,8900.0,36.0285,36.0469,36.0285,36.0408,8900.0
2005-08-24 12:40:00,58.71,58.72,58.67,58.68,83300.0,36.0346,36.0408,36.0101,36.0162,83300.0
2005-08-24 12:45:00,58.68,58.68,58.66,58.67,6200.0,36.0162,36.0162,36.0039,36.0101,6200.0
2005-08-24 12:50:00,58.66,58.68,58.66,58.68,8700.0,36.0039,36.0162,36.0039,36.0162,8700.0
2005-08-24 12:55:00,58.69,58.7,58.68,58.68,7600.0,36.0224,36.0285,36.0162,36.0162,7600.0
2005-08-24 13:00:00,58.69,58.69,58.67,58.68,15700.0,36.0224,36.0224,36.0101,36.0162,15700.0
2005-08-24 13:05:00,58.67,58.67,58.66,58.67,13300.0,36.0101,36.0101,36.0039,36.0101,13300.0
2005-08-24 13:10:00,58.67,58.67,58.65,58.66,13600.0,36.0101,36.0101,35.9978,36.0039,13600.0
2005-08-24 13:15:00,58.66,58.68,58.62,58.65,62900.0,36.0039,36.0162,35.9794,35.9978,62900.0
2005-08-24 13:20:00,58.65,58.65,58.61,58.61,16800.0,35.9978,35.9978,35.9733,35.9733,16800.0
2005-08-24 13:25:00,58.61,58.62,58.6,58.62,18500.0,35.9733,35.9794,35.9671,35.9794,18500.0
2005-08-24 13:30:00,58.62,58.66,58.62,58.64,15400.0,35.9794,36.0039,35.9794,35.9917,15400.0
2005-08-24 13:35:00,58.63,58.65,58.63,58.63,9300.0,35.9855,35.9978,35.9855,35.9855,9300.0
2005-08-24 13:40:00,58.63,58.68,58.61,58.62,23000.0,35.9855,36.0162,35.9733,35.9794,23000.0
2005-08-24 13:45:00,58.63,58.63,58.6,58.61,9000.0,35.9855,35.9855,35.9671,35.9733,9000.0
2005-08-24 13:50:00,58.62,58.62,58.49,58.5,38800.0,35.9794,35.9794,35.8996,35.9057,38800.0
2005-08-24 13:55:00,58.5,58.55,58.5,58.54,15800.0,35.9057,35.9364,35.9057,35.9303,15800.0
2005-08-24 14:00:00,58.55,58.57,58.5,58.5,20200.0,35.9364,35.9487,35.9057,35.9057,20200.0
2005-08-24 14:05:00,58.5,58.54,58.45,58.54,41100.0,35.9057,35.9303,35.8751,35.9303,41100.0
2005-08-24 14:10:00,58.55,58.59,58.51,58.59,25200.0,35.9364,35.961,35.9119,35.961,25200.0
2005-08-24 14:15:00,58.59,58.62,58.59,58.6,33800.0,35.961,35.9794,35.961,35.9671,33800.0
2005-08-24 14:20:00,58.6,58.6,58.48,58.52,31600.0,35.9671,35.9671,35.8935,35.918,31600.0
2005-08-24 14:25:00,58.52,58.52,58.48,58.48,12000.0,35.918,35.918,35.8935,35.8935,12000.0
2005-08-24 14:30:00,58.49,58.55,58.43,58.44,38500.0,35.8996,35.9364,35.8628,35.8689,38500.0
2005-08-24 14:35:00,58.45,58.52,58.45,58.5,27900.0,35.8751,35.918,35.8751,35.9057,27900.0
2005-08-24 14:40:00,58.5,58.51,58.47,58.49,43000.0,35.9057,35.9119,35.8873,35.8996,43000.0
2005-08-24 14:45:00,58.48,58.48,58.39,58.42,19500.0,35.8935,35.8935,35.8382,35.8566,19500.0
2005-08-24 14:50:00,58.42,58.48,58.41,58.47,29900.0,35.8566,35.8935,35.8505,35.8873,29900.0
2005-08-24 14:55:00,58.47,58.49,58.41,58.44,39400.0,35.8873,35.8996,35.8505,35.8689,39400.0
2005-08-24 15:00:00,58.44,58.44,58.29,58.31,55300.0,35.8689,35.8689,35.7769,35.7891,55300.0
2005-08-24 15:05:00,58.31,58.34,58.19,58.21,27000.0,35.7891,35.8075,35.7155,35.7277,27000.0
2005-08-24 15:10:00,58.22,58.25,58.1,58.11,38300.0,35.7339,35.7523,35.6602,35.6664,38300.0
2005-08-24 15:15:00,58.1,58.26,58.09,58.25,34900.0,35.6602,35.7584,35.6541,35.7523,34900.0
2005-08-24 15:20:00,58.24,58.28,58.23,58.28,14300.0,35.7462,35.7707,35.74,35.7707,14300.0
2005-08-24 15:25:00,58.28,58.31,58.2,58.23,35100.0,35.7707,35.7891,35.7216,35.74,35100.0
2005-08-24 15:30:00,58.24,58.28,58.22,58.24,29900.0,35.7462,35.7707,35.7339,35.7462,29900.0
2005-08-24 15:35:00,58.23,58.26,58.23,58.24,35800.0,35.74,35.7584,35.74,35.7462,35800.0
2005-08-24 15:40:00,58.23,58.33,58.23,58.31,24200.0,35.74,35.8014,35.74,35.7891,24200.0
2005-08-24 15:45:00,58.31,58.32,58.18,58.18,42800.0,35.7891,35.7953,35.7093,35.7093,42800.0
2005-08-24 15:50:00,58.17,58.19,58.13,58.17,48100.0,35.7032,35.7155,35.6786,35.7032,48100.0
2005-08-24 15:55:00,58.17,58.21,58.15,58.15,74900.0,35.7032,35.7277,35.6909,35.6909,74900.0
2005-08-25 09:30:00,58.2,58.55,58.2,58.54,50900.0,35.7216,35.9364,35.7216,35.9303,50900.0
2005-08-25 09:35:00,58.54,58.55,58.25,58.29,22700.0,35.9303,35.9364,35.7523,35.7769,22700.0
2005-08-25 09:40:00,58.28,58.35,58.2,58.31,27400.0,35.7707,35.8137,35.7216,35.7891,27400.0
2005-08-25 09:45:00,58.32,58.4,58.32,58.33,31300.0,35.7953,35.8444,35.7953,35.8014,31300.0
2005-08-25 09:50:00,58.34,58.38,58.31,58.35,16400.0,35.8075,35.8321,35.7891,35.8137,16400.0
2005-08-25 09:55:00,58.36,58.44,58.31,58.44,51500.0,35.8198,35.8689,35.7891,35.8689,51500.0
2005-08-25 10:00:00,58.46,58.52,58.42,58.48,28500.0,35.8812,35.918,35.8566,35.8935,28500.0
2005-08-25 10:05:00,58.48,58.5,58.43,58.49,29200.0,35.8935,35.9057,35.8628,35.8996,29200.0
2005-08-25 10:10:00,58.49,58.5,58.41,58.45,15600.0,35.8996,35.9057,35.8505,35.8751,15600.0
2005-08-25 10:15:00,58.45,58.46,58.42,58.44,23600.0,35.8751,35.8812,35.8566,35.8689,23600.0
2005-08-25 10:20:00,58.44,58.47,58.44,58.44,23200.0,35.8689,35.8873,35.8689,35.8689,23200.0
2005-08-25 10:25:00,58.43,58.48,58.43,58.47,22800.0,35.8628,35.8935,35.8628,35.8873,22800.0
2005-08-25 10:30:00,58.46,58.5,58.43,58.48,81000.0,35.8812,35.9057,35.8628,35.8935,81000.0
2005-08-25 10:35:00,58.48,58.55,58.48,58.51,19100.0,35.8935,35.9364,35.8935,35.9119,19100.0
2005-08-25 10:40:00,58.52,58.53,58.43,58.5,24000.0,35.918,35.9242,35.8628,35.9057,24000.0
2005-08-25 10:45:00,58.5,58.63,58.49,58.57,34200.0,35.9057,35.9855,35.8996,35.9487,34200.0
2005-08-25 10:50:00,58.57,58.61,58.57,58.57,11300.0,35.9487,35.9733,35.9487,35.9487,11300.0
2005-08-25 10:55:00,58.57,58.57,58.47,58.49,12700.0,35.9487,35.9487,35.8873,35.8996,12700.0
2005-08-25 11:00:00,58.49,58.57,58.48,58.57,23000.0,35.8996,35.9487,35.8935,35.9487,23000.0
2005-08-25 11:05:00,58.57,58.58,58.53,58.56,8900.0,35.9487,35.9548,35.9242,35.9426,8900.0
2005-08-25 11:10:00,58.56,58.59,58.54,58.58,15000.0,35.9426,35.961,35.9303,35.9548,15000.0
2005-08-25 11:15:00,58.59,58.63,58.57,58.61,21600.0,35.961,35.9855,35.9487,35.9733,21600.0
2005-08-25 11:20:00,58.62,58.66,58.6,58.64,15600.0,35.9794,36.0039,35.9671,35.9917,15600.0
2005-08-25 11:25:00,58.65,58.72,58.64,58.71,42800.0,35.9978,36.0408,35.9917,36.0346,42800.0
2005-08-25 11:30:00,58.69,58.72,58.69,58.7,29900.0,36.0224,36.0408,36.0224,36.0285,29900.0
2005-08-25 11:35:00,58.71,58.71,58.6,58.61,30600.0,36.0346,36.0346,35.9671,35.9733,30600.0
2005-08-25 11:40:00,58.61,58.61,58.53,58.53,11200.0,35.9733,35.9733,35.9242,35.9242,11200.0
2005-08-25 11:45:00,58.53,58.57,58.49,58.57,15500.0,35.9242,35.9487,35.8996,35.9487,15500.0
2005-08-25 11:50:00,58.59,58.67,58.59,58.65,26700.0,35.961,36.0101,35.961,35.9978,26700.0
2005-08-25 11:55:00,58.67,58.69,58.67,58.69,7900.0,36.0101,36.0224,36.0101,36.0224,7900.0
2005-08-25 12:00:00,58.7,58.76,58.69,58.74,23200.0,36.0285,36.0653,36.0224,36.053,23200.0
2005-08-25 12:05:00,58.75,58.75,58.72,58.75,8100.0,36.0592,36.0592,36.0408,36.0592,8100.0
2005-08-25 12:10:00,58.74,58.75,58.65,58.68,11800.0,36.053,36.0592,35.9978,36.0162,11800.0
2005-08-25 12:15:00,58.67,58.68,58.63,58.63,7300.0,36.0101,36.0162,35.9855,35.9855,7300.0
2005-08-25 12:20:00,58.63,58.64,58.62,58.64,9300.0,35.9855,35.9917,35.9794,35.9917,9300.0
2005-08-25 12:25:00,58.63,58.64,58.62,58.63,9200.0,35.9855,35.9917,35.9794,35.9855,9200.0
2005-08-25 12:30:00,58.63,58.64,58.6,58.64,12200.0,35.9855,35.9917,35.9671,35.9917,12200.0
2005-08-25 12:35:00,58.64,58.65,58.62,58.62,9000.0,35.9917,35.9978,35.9794,35.9794,9000.0
2005-08-25 12:40:00,58.62,58.72,58.62,58.71,14200.0,35.9794,36.0408,35.9794,36.0346,14200.0
2005-08-25 12:45:00,58.72,58.75,58.68,58.69,18500.0,36.0408,36.0592,36.0162,36.0224,18500.0
2005-08-25 12:50:00,58.68,58.75,58.68,58.73,13600.0,36.0162,36.0592,36.0162,36.0469,13600.0
2005-08-25 12:55:00,58.73,58.73,58.64,58.65,15500.0,36.0469,36.0469,35.9917,35.9978,15500.0
2005-08-25 13:00:00,58.65,58.67,58.65,58.66,3300.0,35.9978,36.0101,35.9978,36.0039,3300.0
2005-08-25 13:05:00,58.66,58.67,58.64,58.64,5100.0,36.0039,36.0101,35.9917,35.9917,5100.0
2005-08-25 13:10:00,58.65,58.66,58.62,58.62,12700.0,35.9978,36.0039,35.9794,35.9794,12700.0
2005-08-25 13:15:00,58.62,58.64,58.61,58.61,17100.0,35.9794,35.9917,35.9733,35.9733,17100.0
2005-08-25 13:20:00,58.6,58.64,58.57,58.6,18000.0,35.9671,35.9917,35.9487,35.9671,18000.0
2005-08-25 13:25:00,58.6,58.68,58.6,58.65,15600.0,35.9671,36.0162,35.9671,35.9978,15600.0
2005-08-25 13:30:00,58.66,58.66,58.62,58.65,11500.0,36.0039,36.0039,35.9794,35.9978,11500.0
2005-08-25 13:35:00,58.65,58.65,58.56,58.6,10700.0,35.9978,35.9978,35.9426,35.9671,10700.0
2005-08-25 13:40:00,58.6,58.62,58.57,58.57,10600.0,35.9671,35.9794,35.9487,35.9487,10600.0
2005-08-25 13:45:00,58.57,58.64,58.57,58.64,13700.0,35.9487,35.9917,35.9487,35.9917,13700.0
2005-08-25 13:50:00,58.65,58.72,58.64,58.71,32700.0,35.9978,36.0408,35.9917,36.0346,32700.0
2005-08-25 13:55:00,58.71,58.71,58.64,58.65,6400.0,36.0346,36.0346,35.9917,35.9978,6400.0
2005-08-25 14:00:00,58.63,58.69,58.62,58.69,17900.0,35.9855,36.0224,35.9794,36.0224,17900.0
2005-08-25 14:05:00,58.71,58.75,58.7,58.75,19800.0,36.0346,36.0592,36.0285,36.0592,19800.0
2005-08-25 14:10:00,58.75,58.76,58.69,58.69,13100.0,36.0592,36.0653,36.0224,36.0224,13100.0
2005-08-25 14:15:00,58.7,58.7,58.65,58.67,14000.0,36.0285,36.0285,35.9978,36.0101,14000.0
2005-08-25 14:20:00,58.68,58.73,58.65,58.72,22200.0,36.0162,36.0469,35.9978,36.0408,22200.0
2005-08-25 14:25:00,58.73,58.8,58.72,58.79,27200.0,36.0469,36.0899,36.0408,36.0837,27200.0
2005-08-25 14:30:00,58.82,58.86,58.81,58.81,16200.0,36.1022,36.1267,36.096,36.096,16200.0
2005-08-25 14:35:00,58.81,58.88,58.8,58.87,16800.0,36.096,36.139,36.0899,36.1328,16800.0
2005-08-25 14:40:00,58.88,58.92,58.88,58.91,33200.0,36.139,36.1635,36.139,36.1574,33200.0
2005-08-25 14:45:00,58.91,58.98,58.87,58.87,28300.0,36.1574,36.2004,36.1328,36.1328,28300.0
2005-08-25 14:50:00,58.88,58.92,58.87,58.9,30900.0,36.139,36.1635,36.1328,36.1513,30900.0
2005-08-25 14:55:00,58.91,58.93,58.88,58.92,23300.0,36.1574,36.1697,36.139,36.1635,23300.0
2005-08-25 15:00:00,58.92,58.93,58.9,58.9,10200.0,36.1635,36.1697,36.1513,36.1513,10200.0
2005-08-25 15:05:00,58.9,58.9,58.84,58.84,18000.0,36.1513,36.1513,36.1144,36.1144,18000.0
2005-08-25 15:10:00,58.84,58.86,58.77,58.77,8200.0,36.1144,36.1267,36.0715,36.0715,8200.0
2005-08-25 15:15:00,58.76,58.77,58.72,58.73,17700.0,36.0653,36.0715,36.0408,36.0469,17700.0
2005-08-25 15:20:00,58.73,58.73,58.68,58.68,21000.0,36.0469,36.0469,36.0162,36.0162,21000.0
2005-08-25 15:25:00,58.65,58.67,58.6,58.64,33000.0,35.9978,36.0101,35.9671,35.9917,33000.0
2005-08-25 15:30:00,58.64,58.66,58.64,58.64,20000.0,35.9917,36.0039,35.9917,35.9917,20000.0
2005-08-25 15:35:00,58.64,58.74,58.64,58.71,30200.0,35.9917,36.053,35.9917,36.0346,30200.0
2005-08-25 15:40:00,58.7,58.7,58.66,58.68,19600.0,36.0285,36.0285,36.0039,36.0162,19600.0
2005-08-25 15:45:00,58.68,58.71,58.67,58.71,17200.0,36.0162,36.0346,36.0101,36.0346,17200.0
2005-08-25 15:50:00,58.72,58.72,58.64,58.66,31400.0,36.0408,36.0408,35.9917,36.0039,31400.0
2005-08-25 15:55:00,58.67,58.69,58.65,58.69,29900.0,36.0101,36.0224,35.9978,36.0224,29900.0
2005-08-26 09:30:00,58.71,58.71,58.38,58.44,34000.0,36.0346,36.0346,35.8321,35.8689,34000.0
2005-08-26 09:35:00,58.4,58.6,58.4,58.56,23300.0,35.8444,35.9671,35.8444,35.9426,23300.0
2005-08-26 09:40:00,58.53,58.54,58.4,58.52,24600.0,35.9242,35.9303,35.8444,35.918,24600.0
2005-08-26 09:45:00,58.48,58.49,58.39,58.43,19900.0,35.8935,35.8996,35.8382,35.8628,19900.0
2005-08-26 09:50:00,58.4,58.42,58.3,58.3,17000.0,35.8444,35.8566,35.783,35.783,17000.0
2005-08-26 09:55:00,58.28,58.45,58.28,58.36,21500.0,35.7707,35.8751,35.7707,35.8198,21500.0
2005-08-26 10:00:00,58.37,58.37,58.17,58.18,46700.0,35.826,35.826,35.7032,35.7093,46700.0
2005-08-26 10:05:00,58.18,58.34,58.18,58.32,22700.0,35.7093,35.8075,35.7093,35.7953,22700.0
2005-08-26 10:10:00,58.32,58.33,58.19,58.22,16400.0,35.7953,35.8014,35.7155,35.7339,16400.0
2005-08-26 10:15:00,58.22,58.33,58.22,58.3,23500.0,35.7339,35.8014,35.7339,35.783,23500.0
2005-08-26 10:20:00,58.31,58.4,58.31,58.35,16700.0,35.7891,35.8444,35.7891,35.8137,16700.0
2005-08-26 10:25:00,58.36,58.4,58.22,58.22,32200.0,35.8198,35.8444,35.7339,35.7339,32200.0
2005-08-26 10:30:00,58.24,58.26,58.24,58.25,12700.0,35.7462,35.7584,35.7462,35.7523,12700.0
2005-08-26 10:35:00,58.26,58.33,58.26,58.32,13100.0,35.7584,35.8014,35.7584,35.7953,13100.0
2005-08-26 10:40:00,58.32,58.32,58.2,58.21,17500.0,35.7953,35.7953,35.7216,35.7277,17500.0
2005-08-26 10:45:00,58.21,58.29,58.2,58.25,15900.0,35.7277,35.7769,35.7216,35.7523,15900.0
2005-08-26 10:50:00,58.24,58.25,58.17,58.19,12000.0,35.7462,35.7523,35.7032,35.7155,12000.0
2005-08-26 10:55:00,58.19,58.2,58.18,58.19,20100.0,35.7155,35.7216,35.7093,35.7155,20100.0
2005-08-26 11:00:00,58.19,58.24,58.18,58.24,17000.0,35.7155,35.7462,35.7093,35.7462,17000.0
2005-08-26 11:05:00,58.22,58.27,58.18,58.2,16300.0,35.7339,35.7646,35.7093,35.7216,16300.0
2005-08-26 11:10:00,58.19,58.24,58.19,58.22,14100.0,35.7155,35.7462,35.7155,35.7339,14100.0
2005-08-26 11:15:00,58.22,58.23,58.19,58.23,13700.0,35.7339,35.74,35.7155,35.74,13700.0
2005-08-26 11:20:00,58.22,58.23,58.19,58.19,13700.0,35.7339,35.74,35.7155,35.7155,13700.0
2005-08-26 11:25:00,58.19,58.19,58.15,58.16,24800.0,35.7155,35.7155,35.6909,35.6971,24800.0
2005-08-26 11:30:00,58.15,58.15,58.06,58.06,18200.0,35.6909,35.6909,35.6357,35.6357,18200.0
2005-08-26 11:35:00,58.06,58.09,58.03,58.07,21900.0,35.6357,35.6541,35.6173,35.6418,21900.0
2005-08-26 11:40:00,58.09,58.14,58.09,58.11,14200.0,35.6541,35.6848,35.6541,35.6664,14200.0
2005-08-26 11:45:00,58.11,58.14,58.07,58.07,11600.0,35.6664,35.6848,35.6418,35.6418,11600.0
2005-08-26 11:50:00,58.07,58.15,58.07,58.1,20500.0,35.6418,35.6909,35.6418,35.6602,20500.0
2005-08-26 11:55:00,58.1,58.11,58.1,58.1,5800.0,35.6602,35.6664,35.6602,35.6602,5800.0
2005-08-26 12:00:00,58.1,58.19,58.09,58.17,18100.0,35.6602,35.7155,35.6541,35.7032,18100.0
2005-08-26 12:05:00,58.17,58.18,58.13,58.13,8500.0,35.7032,35.7093,35.6786,35.6786,8500.0
2005-08-26 12:10:00,58.14,58.26,58.13,58.19,19600.0,35.6848,35.7584,35.6786,35.7155,19600.0
2005-08-26 12:15:00,58.19,58.27,58.19,58.24,12500.0,35.7155,35.7646,35.7155,35.7462,12500.0
2005-08-26 12:20:00,58.22,58.22,58.15,58.15,4100.0,35.7339,35.7339,35.6909,35.6909,4100.0
2005-08-26 12:25:00,58.15,58.2,58.15,58.2,10800.0,35.6909,35.7216,35.6909,35.7216,10800.0
2005-08-26 12:30:00,58.19,58.2,58.18,58.2,8300.0,35.7155,35.7216,35.7093,35.7216,8300.0
2005-08-26 12:35:00,58.2,58.22,58.19,58.19,14800.0,35.7216,35.7339,35.7155,35.7155,14800.0
2005-08-26 12:40:00,58.18,58.22,58.18,58.21,9400.0,35.7093,35.7339,35.7093,35.7277,9400.0
2005-08-26 12:45:00,58.22,58.26,58.22,58.23,17300.0,35.7339,35.7584,35.7339,35.74,17300.0
2005-08-26 12:50:00,58.26,58.26,58.21,58.21,9700.0,35.7584,35.7584,35.7277,35.7277,9700.0
2005-08-26 12:55:00,58.2,58.23,58.2,58.21,8900.0,35.7216,35.74,35.7216,35.7277,8900.0
2005-08-26 13:00:00,58.2,58.25,58.19,58.22,14700.0,35.7216,35.7523,35.7155,35.7339,14700.0
2005-08-26 13:05:00,58.22,58.22,58.17,58.18,12400.0,35.7339,35.7339,35.7032,35.7093,12400.0
2005-08-26 13:10:00,58.17,58.2,58.15,58.15,11800.0,35.7032,35.7216,35.6909,35.6909,11800.0
2005-08-26 13:15:00,58.16,58.18,58.15,58.16,14500.0,35.6971,35.7093,35.6909,35.6971,14500.0
2005-08-26 13:20:00,58.16,58.19,58.13,58.13,22800.0,35.6971,35.7155,35.6786,35.6786,22800.0
2005-08-26 13:25:00,58.13,58.13,58.06,58.11,15100.0,35.6786,35.6786,35.6357,35.6664,15100.0
2005-08-26 13:30:00,58.11,58.13,58.08,58.12,24500.0,35.6664,35.6786,35.648,35.6725,24500.0
2005-08-26 13:35:00,58.14,58.15,58.11,58.14,8200.0,35.6848,35.6909,35.6664,35.6848,8200.0
2005-08-26 13:40:00,58.13,58.16,58.13,58.15,11800.0,35.6786,35.6971,35.6786,35.6909,11800.0
2005-08-26 13:45:00,58.15,58.18,58.14,58.17,11400.0,35.6909,35.7093,35.6848,35.7032,11400.0
2005-08-26 13:50:00,58.17,58.17,58.14,58.14,16100.0,35.7032,35.7032,35.6848,35.6848,16100.0
2005-08-26 13:55:00,58.15,58.2,58.15,58.16,15100.0,35.6909,35.7216,35.6909,35.6971,15100.0
2005-08-26 14:00:00,58.17,58.17,58.11,58.13,12100.0,35.7032,35.7032,35.6664,35.6786,12100.0
2005-08-26 14:05:00,58.13,58.19,58.13,58.18,12200.0,35.6786,35.7155,35.6786,35.7093,12200.0
2005-08-26 14:10:00,58.18,58.24,58.15,58.22,16600.0,35.7093,35.7462,35.6909,35.7339,16600.0
2005-08-26 14:15:00,58.22,58.3,58.22,58.27,15800.0,35.7339,35.783,35.7339,35.7646,15800.0
2005-08-26 14:20:00,58.26,58.4,58.26,58.38,26900.0,35.7584,35.8444,35.7584,35.8321,26900.0
2005-08-26 14:25:00,58.38,58.55,58.38,58.47,40300.0,35.8321,35.9364,35.8321,35.8873,40300.0
2005-08-26 14:30:00,58.46,58.53,58.45,58.48,34100.0,35.8812,35.9242,35.8751,35.8935,34100.0
2005-08-26 14:35:00,58.49,58.5,58.43,58.43,20600.0,35.8996,35.9057,35.8628,35.8628,20600.0
2005-08-26 14:40:00,58.42,58.45,58.37,58.38,26000.0,35.8566,35.8751,35.826,35.8321,26000.0
2005-08-26 14:45:00,58.38,58.38,58.32,58.32,10500.0,35.8321,35.8321,35.7953,35.7953,10500.0
2005-08-26 14:50:00,58.32,58.36,58.32,58.36,16200.0,35.7953,35.8198,35.7953,35.8198,16200.0
2005-08-26 14:55:00,58.38,58.41,58.36,58.39,15500.0,35.8321,35.8505,35.8198,35.8382,15500.0
2005-08-26 15:00:00,58.38,58.44,58.37,58.44,14100.0,35.8321,35.8689,35.826,35.8689,14100.0
2005-08-26 15:05:00,58.43,58.48,58.4,58.46,11000.0,35.8628,35.8935,35.8444,35.8812,11000.0
2005-08-26 15:10:00,58.46,58.46,58.4,58.4,7000.0,35.8812,35.8812,35.8444,35.8444,7000.0
2005-08-26 15:15:00,58.41,58.43,58.36,58.4,26100.0,35.8505,35.8628,35.8198,35.8444,26100.0
2005-08-26 15:20:00,58.4,58.42,58.37,58.39,15100.0,35.8444,35.8566,35.826,35.8382,15100.0
2005-08-26 15:25:00,58.4,58.42,58.35,58.36,12600.0,35.8444,35.8566,35.8137,35.8198,12600.0
2005-08-26 15:30:00,58.35,58.39,58.33,58.36,18700.0,35.8137,35.8382,35.8014,35.8198,18700.0
2005-08-26 15:35:00,58.35,58.35,58.33,58.34,14900.0,35.8137,35.8137,35.8014,35.8075,14900.0
2005-08-26 15:40:00,58.34,58.34,58.29,58.29,22000.0,35.8075,35.8075,35.7769,35.7769,22000.0
2005-08-26 15:45:00,58.29,58.35,58.25,58.35,37600.0,35.7769,35.8137,35.7523,35.8137,37600.0
2005-08-26 15:50:00,58.34,58.36,58.33,58.35,31000.0,35.8075,35.8198,35.8014,35.8137,31000.0
2005-08-26 15:55:00,58.34,58.36,58.27,58.28,51300.0,35.8075,35.8198,35.7646,35.7707,51300.0
2005-08-29 09:30:00,56.5,57.3,56.5,57.3,225900.0,34.8723,35.366,34.8723,35.366,225900.0
2005-08-29 09:35:00,57.25,57.5,57.25,57.3,254200.0,35.3352,35.4895,35.3352,35.366,254200.0
2005-08-29 09:40:00,57.3,57.4,57.28,57.38,141600.0,35.366,35.4278,35.3537,35.4154,141600.0
2005-08-29 09:45:00,57.38,57.46,57.32,57.39,111200.0,35.4154,35.4648,35.3784,35.4216,111200.0
2005-08-29 09:50:00,57.38,57.44,57.2,57.27,136900.0,35.4154,35.4524,35.3043,35.3475,136900.0
2005-08-29 09:55:00,57.21,57.3,57.14,57.18,148400.0,35.3105,35.366,35.2673,35.292,148400.0
2005-08-29 10:00:00,57.15,57.2,56.85,56.9,195200.0,35.2735,35.3043,35.0883,35.1192,195200.0
2005-08-29 10:05:00,56.87,56.89,56.49,56.49,145000.0,35.1006,35.113,34.8661,34.8661,145000.0
2005-08-29 10:10:00,56.5,56.7,56.42,56.65,280900.0,34.8723,34.9957,34.8229,34.9648,280900.0
2005-08-29 10:15:00,56.64,56.99,56.56,56.76,326900.0,34.9587,35.1747,34.9093,35.0327,326900.0
2005-08-29 10:20:00,56.76,56.77,56.5,56.5,85500.0,35.0327,35.0389,34.8723,34.8723,85500.0
2005-08-29 10:25:00,56.5,56.74,56.49,56.74,149500.0,34.8723,35.0204,34.8661,35.0204,149500.0
2005-08-29 10:30:00,56.75,56.76,56.69,56.74,154900.0,35.0266,35.0327,34.9895,35.0204,154900.0
2005-08-29 10:35:00,56.75,56.9,56.75,56.81,59200.0,35.0266,35.1192,35.0266,35.0636,59200.0
2005-08-29 10:40:00,56.82,56.82,56.64,56.7,68200.0,35.0698,35.0698,34.9587,34.9957,68200.0
2005-08-29 10:45:00,56.69,56.75,56.67,56.7,37500.0,34.9895,35.0266,34.9772,34.9957,37500.0
2005-08-29 10:50:00,56.7,56.9,56.7,56.84,84600.0,34.9957,35.1192,34.9957,35.0821,84600.0
2005-08-29 10:55:00,56.83,56.89,56.73,56.73,39400.0,35.0759,35.113,35.0142,35.0142,39400.0
2005-08-29 11:00:00,56.81,56.95,56.78,56.9,50600.0,35.0636,35.15,35.0451,35.1192,50600.0
2005-08-29 11:05:00,56.92,56.96,56.86,56.86,58400.0,35.1315,35.1562,35.0945,35.0945,58400.0
2005-08-29 11:10:00,56.89,56.93,56.87,56.9,28100.0,35.113,35.1377,35.1006,35.1192,28100.0
2005-08-29 11:15:00,56.88,56.96,56.86,56.96,31000.0,35.1068,35.1562,35.0945,35.1562,31000.0
2005-08-29 11:20:00,56.97,56.98,56.94,56.96,21700.0,35.1624,35.1685,35.1438,35.1562,21700.0
2005-08-29 11:25:00,56.97,56.99,56.95,56.99,34500.0,35.1624,35.1747,35.15,35.1747,34500.0
2005-08-29 11:30:00,56.99,57.06,56.94,57.03,193300.0,35.1747,35.2179,35.1438,35.1994,193300.0
2005-08-29 11:35:00,57.03,57.1,56.99,57.1,38000.0,35.1994,35.2426,35.1747,35.2426,38000.0
2005-08-29 11:40:00,57.1,57.16,57.05,57.08,32000.0,35.2426,35.2796,35.2117,35.2302,32000.0
2005-08-29 11:45:00,57.12,57.16,57.06,57.16,28800.0,35.2549,35.2796,35.2179,35.2796,28800.0
2005-08-29 11:50:00,57.16,57.27,57.16,57.25,50700.0,35.2796,35.3475,35.2796,35.3352,50700.0
2005-08-29 11:55:00,57.23,57.24,57.13,57.16,26500.0,35.3228,35.329,35.2611,35.2796,26500.0
2005-08-29 12:00:00,57.16,57.17,57.08,57.11,26600.0,35.2796,35.2858,35.2302,35.2488,26600.0
2005-08-29 12:05:00,57.11,57.11,56.91,57.04,30500.0,35.2488,35.2488,35.1253,35.2056,30500.0
2005-08-29 12:10:00,57.04,57.14,57.04,57.12,26600.0,35.2056,35.2673,35.2056,35.2549,26600.0
2005-08-29 12:15:00,57.14,57.23,57.13,57.13,47000.0,35.2673,35.3228,35.2611,35.2611,47000.0
2005-08-29 12:20:00,57.15,57.23,57.15,57.22,16300.0,35.2735,35.3228,35.2735,35.3167,16300.0
2005-08-29 12:25:00,57.23,57.25,57.17,57.23,16700.0,35.3228,35.3352,35.2858,35.3228,16700.0
2005-08-29 12:30:00,57.23,57.24,57.11,57.11,19700.0,35.3228,35.329,35.2488,35.2488,19700.0
2005-08-29 12:35:00,57.13,57.17,57.12,57.15,11200.0,35.2611,35.2858,35.2549,35.2735,11200.0
2005-08-29 12:40:00,57.15,57.2,57.14,57.19,22400.0,35.2735,35.3043,35.2673,35.2981,22400.0
2005-08-29 12:45:00,57.19,57.19,57.15,57.17,17900.0,35.2981,35.2981,35.2735,35.2858,17900.0
2005-08-29 12:50:00,57.18,57.18,57.14,57.15,11700.0,35.292,35.292,35.2673,35.2735,11700.0
2005-08-29 12:55:00,57.14,57.16,57.11,57.14,25000.0,35.2673,35.2796,35.2488,35.2673,25000.0
2005-08-29 13:00:00,57.14,57.25,57.14,57.19,47900.0,35.2673,35.3352,35.2673,35.2981,47900.0
2005-08-29 13:05:00,57.2,57.23,57.11,57.16,25900.0,35.3043,35.3228,35.2488,35.2796,25900.0
2005-08-29 13:10:00,57.16,57.19,57.15,57.19,18500.0,35.2796,35.2981,35.2735,35.2981,18500.0
2005-08-29 13:15:00,57.18,57.2,57.16,57.17,39700.0,35.292,35.3043,35.2796,35.2858,39700.0
2005-08-29 13:20:00,57.16,57.19,57.15,57.15,8700.0,35.2796,35.2981,35.2735,35.2735,8700.0
2005-08-29 13:25:00,57.17,57.18,57.14,57.14,7900.0,35.2858,35.292,35.2673,35.2673,7900.0
2005-08-29 13:30:00,57.14,57.17,57.12,57.13,34100.0,35.2673,35.2858,35.2549,35.2611,34100.0
2005-08-29 13:35:00,57.12,57.17,57.11,57.17,26500.0,35.2549,35.2858,35.2488,35.2858,26500.0
2005-08-29 13:40:00,57.16,57.2,57.16,57.2,28100.0,35.2796,35.3043,35.2796,35.3043,28100.0
2005-08-29 13:45:00,57.2,57.2,57.15,57.16,45300.0,35.3043,35.3043,35.2735,35.2796,45300.0
2005-08-29 13:50:00,57.16,57.2,57.14,57.19,42500.0,35.2796,35.3043,35.2673,35.2981,42500.0
2005-08-29 13:55:00,57.19,57.19,57.13,57.18,31800.0,35.2981,35.2981,35.2611,35.292,31800.0
2005-08-29 14:00:00,57.18,57.2,57.1,57.11,51200.0,35.292,35.3043,35.2426,35.2488,51200.0
2005-08-29 14:05:00,57.1,57.11,57.07,57.08,16800.0,35.2426,35.2488,35.2241,35.2302,16800.0
2005-08-29 14:10:00,57.08,57.1,57.06,57.07,37000.0,35.2302,35.2426,35.2179,35.2241,37000.0
2005-08-29 14:15:00,57.07,57.07,57.01,57.02,43800.0,35.2241,35.2241,35.187,35.1932,43800.0
2005-08-29 14:20:00,57.02,57.03,57.0,57.01,19200.0,35.1932,35.1994,35.1809,35.187,19200.0
2005-08-29 14:25:00,57.0,57.07,56.99,57.04,32800.0,35.1809,35.2241,35.1747,35.2056,32800.0
2005-08-29 14:30:00,57.03,57.1,57.0,57.06,37500.0,35.1994,35.2426,35.1809,35.2179,37500.0
2005-08-29 14:35:00,57.05,57.14,57.03,57.13,20400.0,35.2117,35.2673,35.1994,35.2611,20400.0
2005-08-29 14:40:00,57.13,57.2,57.13,57.19,26400.0,35.2611,35.3043,35.2611,35.2981,26400.0
2005-08-29 14:45:00,57.18,57.19,57.08,57.08,47300.0,35.292,35.2981,35.2302,35.2302,47300.0
2005-08-29 14:50:00,57.05,57.16,57.03,57.16,37100.0,35.2117,35.2796,35.1994,35.2796,37100.0
2005-08-29 14:55:00,57.16,57.16,57.05,57.1,33000.0,35.2796,35.2796,35.2117,35.2426,33000.0
2005-08-29 15:00:00,57.09,57.15,57.09,57.09,32300.0,35.2364,35.2735,35.2364,35.2364,32300.0
2005-08-29 15:05:00,57.09,57.19,57.04,57.16,51000.0,35.2364,35.2981,35.2056,35.2796,51000.0
2005-08-29 15:10:00,57.19,57.19,57.13,57.13,21700.0,35.2981,35.2981,35.2611,35.2611,21700.0
2005-08-29 15:15:00,57.12,57.14,57.07,57.11,70700.0,35.2549,35.2673,35.2241,35.2488,70700.0
2005-08-29 15:20:00,57.1,57.11,57.04,57.1,44300.0,35.2426,35.2488,35.2056,35.2426,44300.0
2005-08-29 15:25:00,57.1,57.1,57.01,57.1,44100.0,35.2426,35.2426,35.187,35.2426,44100.0
2005-08-29 15:30:00,57.09,57.14,57.09,57.14,64600.0,35.2364,35.2673,35.2364,35.2673,64600.0
2005-08-29 15:35:00,57.15,57.3,57.14,57.27,65000.0,35.2735,35.366,35.2673,35.3475,65000.0
2005-08-29 15:40:00,57.28,57.3,57.25,57.27,59100.0,35.3537,35.366,35.3352,35.3475,59100.0
2005-08-29 15:45:00,57.26,57.27,57.19,57.22,97300.0,35.3413,35.3475,35.2981,35.3167,97300.0
2005-08-29 15:50:00,57.22,57.23,57.2,57.21,65700.0,35.3167,35.3228,35.3043,35.3105,65700.0
2005-08-29 15:55:00,57.2,57.21,57.17,57.18,83500.0,35.3043,35.3105,35.2858,35.292,83500.0
2005-08-30 09:30:00,56.9,56.95,56.81,56.89,118600.0,35.1192,35.15,35.0636,35.113,118600.0
2005-08-30 09:35:00,56.87,56.89,56.7,56.75,82600.0,35.1006,35.113,34.9957,35.0266,82600.0
2005-08-30 09:40:00,56.75,56.8,56.7,56.75,67600.0,35.0266,35.0574,34.9957,35.0266,67600.0
2005-08-30 09:45:00,56.71,56.75,56.61,56.67,82200.0,35.0019,35.0266,34.9402,34.9772,82200.0
2005-08-30 09:50:00,56.68,56.75,56.61,56.62,28200.0,34.9834,35.0266,34.9402,34.9463,28200.0
2005-08-30 09:55:00,56.63,56.71,56.6,56.67,64800.0,34.9525,35.0019,34.934,34.9772,64800.0
2005-08-30 10:00:00,56.67,56.79,56.67,56.76,48700.0,34.9772,35.0513,34.9772,35.0327,48700.0
2005-08-30 10:05:00,56.79,56.79,56.66,56.69,39300.0,35.0513,35.0513,34.971,34.9895,39300.0
2005-08-30 10:10:00,56.69,56.79,56.67,56.75,53700.0,34.9895,35.0513,34.9772,35.0266,53700.0
2005-08-30 10:15:00,56.74,56.74,56.65,56.67,26900.0,35.0204,35.0204,34.9648,34.9772,26900.0
2005-08-30 10:20:00,56.66,56.69,56.58,56.63,45800.0,34.971,34.9895,34.9216,34.9525,45800.0
2005-08-30 10:25:00,56.62,56.63,56.53,56.55,30700.0,34.9463,34.9525,34.8908,34.9031,30700.0
2005-08-30 10:30:00,56.54,56.56,56.48,56.52,54100.0,34.897,34.9093,34.8599,34.8846,54100.0
2005-08-30 10:35:00,56.52,56.53,56.47,56.49,53000.0,34.8846,34.8908,34.8538,34.8661,53000.0
2005-08-30 10:40:00,56.48,56.57,56.42,56.5,63000.0,34.8599,34.9155,34.8229,34.8723,63000.0
2005-08-30 10:45:00,56.5,56.6,56.45,56.56,36000.0,34.8723,34.934,34.8414,34.9093,36000.0
2005-08-30 10:50:00,56.56,56.59,56.5,56.57,26300.0,34.9093,34.9278,34.8723,34.9155,26300.0
2005-08-30 10:55:00,56.57,56.61,56.53,56.55,28600.0,34.9155,34.9402,34.8908,34.9031,28600.0
2005-08-30 11:00:00,56.53,56.56,56.5,56.54,34800.0,34.8908,34.9093,34.8723,34.897,34800.0
2005-08-30 11:05:00,56.55,56.61,56.51,56.51,30200.0,34.9031,34.9402,34.8784,34.8784,30200.0
2005-08-30 11:10:00,56.51,56.56,56.51,56.54,20900.0,34.8784,34.9093,34.8784,34.897,20900.0
2005-08-30 11:15:00,56.55,56.56,56.44,56.52,45500.0,34.9031,34.9093,34.8352,34.8846,45500.0
2005-08-30 11:20:00,56.52,56.56,56.47,56.53,38600.0,34.8846,34.9093,34.8538,34.8908,38600.0
2005-08-30 11:25:00,56.54,56.72,56.54,56.7,65100.0,34.897,35.0081,34.897,34.9957,65100.0
2005-08-30 11:30:00,56.69,56.73,56.61,56.61,83200.0,34.9895,35.0142,34.9402,34.9402,83200.0
2005-08-30 11:35:00,56.61,56.62,56.5,56.6,27500.0,34.9402,34.9463,34.8723,34.934,27500.0
2005-08-30 11:40:00,56.6,56.6,56.45,56.49,54400.0,34.934,34.934,34.8414,34.8661,54400.0
2005-08-30 11:45:00,56.48,56.5,56.45,56.45,44400.0,34.8599,34.8723,34.8414,34.8414,44400.0
2005-08-30 11:50:00,56.45,56.46,56.42,56.42,15100.0,34.8414,34.8476,34.8229,34.8229,15100.0
2005-08-30 11:55:00,56.43,56.46,56.37,56.38,38800.0,34.8291,34.8476,34.792,34.7982,38800.0
2005-08-30 12:00:00,56.38,56.44,56.3,56.43,52000.0,34.7982,34.8352,34.7488,34.8291,52000.0
2005-08-30 12:05:00,56.43,56.46,56.39,56.46,19500.0,34.8291,34.8476,34.8044,34.8476,19500.0
2005-08-30 12:10:00,56.46,56.55,56.46,56.49,24400.0,34.8476,34.9031,34.8476,34.8661,24400.0
2005-08-30 12:15:00,56.5,56.51,56.37,56.43,41600.0,34.8723,34.8784,34.792,34.8291,41600.0
2005-08-30 12:20:00,56.44,56.57,56.44,56.55,66500.0,34.8352,34.9155,34.8352,34.9031,66500.0
2005-08-30 12:25:00,56.57,56.67,56.57,56.57,47100.0,34.9155,34.9772,34.9155,34.9155,47100.0
2005-08-30 12:30:00,56.59,56.6,56.54,56.58,21200.0,34.9278,34.934,34.897,34.9216,21200.0
2005-08-30 12:35:00,56.59,56.6,56.58,56.6,14300.0,34.9278,34.934,34.9216,34.934,14300.0
2005-08-30 12:40:00,56.59,56.59,56.49,56.52,32400.0,34.9278,34.9278,34.8661,34.8846,32400.0
2005-08-30 12:45:00,56.52,56.67,56.48,56.66,47000.0,34.8846,34.9772,34.8599,34.971,47000.0
2005-08-30 12:50:00,56.68,56.69,56.59,56.61,40000.0,34.9834,34.9895,34.9278,34.9402,40000.0
2005-08-30 12:55:00,56.6,56.64,56.58,56.6,20000.0,34.934,34.9587,34.9216,34.934,20000.0
2005-08-30 13:00:00,56.61,56.66,56.58,56.64,34300.0,34.9402,34.971,34.9216,34.9587,34300.0
2005-08-30 13:05:00,56.64,56.68,56.61,56.64,18000.0,34.9587,34.9834,34.9402,34.9587,18000.0
2005-08-30 13:10:00,56.65,56.66,56.61,56.66,15400.0,34.9648,34.971,34.9402,34.971,15400.0
2005-08-30 13:15:00,56.66,56.71,56.63,56.66,12500.0,34.971,35.0019,34.9525,34.971,12500.0
2005-08-30 13:20:00,56.69,56.72,56.67,56.72,14300.0,34.9895,35.0081,34.9772,35.0081,14300.0
2005-08-30 13:25:00,56.73,56.74,56.69,56.72,22600.0,35.0142,35.0204,34.9895,35.0081,22600.0
2005-08-30 13:30:00,56.69,56.72,56.69,56.7,15600.0,34.9895,35.0081,34.9895,34.9957,15600.0
2005-08-30 13:35:00,56.7,56.8,56.69,56.75,40900.0,34.9957,35.0574,34.9895,35.0266,40900.0
2005-08-30 13:40:00,56.73,56.79,56.71,56.78,49300.0,35.0142,35.0513,35.0019,35.0451,49300.0
2005-08-30 13:45:00,56.78,56.82,56.7,56.72,56100.0,35.0451,35.0698,34.9957,35.0081,56100.0
2005-08-30 13:50:00,56.72,56.72,56.62,56.66,22700.0,35.0081,35.0081,34.9463,34.971,22700.0
2005-08-30 13:55:00,56.65,56.73,56.65,56.69,15000.0,34.9648,35.0142,34.9648,34.9895,15000.0
2005-08-30 14:00:00,56.69,56.7,56.57,56.59,23000.0,34.9895,34.9957,34.9155,34.9278,23000.0
2005-08-30 14:05:00,56.58,56.63,56.55,56.61,25100.0,34.9216,34.9525,34.9031,34.9402,25100.0
2005-08-30 14:10:00,56.62,56.68,56.62,56.62,16500.0,34.9463,34.9834,34.9463,34.9463,16500.0
2005-08-30 14:15:00,56.64,56.65,56.51,56.56,28800.0,34.9587,34.9648,34.8784,34.9093,28800.0
2005-08-30 14:20:00,56.6,56.66,56.56,56.59,29300.0,34.934,34.971,34.9093,34.9278,29300.0
2005-08-30 14:25:00,56.61,56.64,56.58,56.6,21500.0,34.9402,34.9587,34.9216,34.934,21500.0
2005-08-30 14:30:00,56.63,56.67,56.58,56.67,19000.0,34.9525,34.9772,34.9216,34.9772,19000.0
2005-08-30 14:35:00,56.67,56.72,56.64,56.7,24500.0,34.9772,35.0081,34.9587,34.9957,24500.0
2005-08-30 14:40:00,56.72,56.73,56.66,56.7,17600.0,35.0081,35.0142,34.971,34.9957,17600.0
2005-08-30 14:45:00,56.7,56.7,56.61,56.65,14300.0,34.9957,34.9957,34.9402,34.9648,14300.0
2005-08-30 14:50:00,56.65,56.65,56.52,56.58,44900.0,34.9648,34.9648,34.8846,34.9216,44900.0
2005-08-30 14:55:00,56.58,56.6,56.5,56.5,28100.0,34.9216,34.934,34.8723,34.8723,28100.0
2005-08-30 15:00:00,56.51,56.53,56.47,56.5,48200.0,34.8784,34.8908,34.8538,34.8723,48200.0
2005-08-30 15:05:00,56.5,56.56,56.5,56.56,16300.0,34.8723,34.9093,34.8723,34.9093,16300.0
2005-08-30 15:10:00,56.56,56.58,56.43,56.43,40100.0,34.9093,34.9216,34.8291,34.8291,40100.0
2005-08-30 15:15:00,56.43,56.52,56.43,56.52,49500.0,34.8291,34.8846,34.8291,34.8846,49500.0
2005-08-30 15:20:00,56.51,56.55,56.49,56.53,64600.0,34.8784,34.9031,34.8661,34.8908,64600.0
2005-08-30 15:25:00,56.53,56.57,56.49,56.5,33500.0,34.8908,34.9155,34.8661,34.8723,33500.0
2005-08-30 15:30:00,56.52,56.66,56.5,56.63,114900.0,34.8846,34.971,34.8723,34.9525,114900.0
2005-08-30 15:35:00,56.63,56.7,56.62,56.68,60600.0,34.9525,34.9957,34.9463,34.9834,60600.0
2005-08-30 15:40:00,56.67,56.69,56.64,56.69,51700.0,34.9772,34.9895,34.9587,34.9895,51700.0
2005-08-30 15:45:00,56.69,56.75,56.67,56.72,47800.0,34.9895,35.0266,34.9772,35.0081,47800.0
2005-08-30 15:50:00,56.72,56.72,56.65,56.7,33200.0,35.0081,35.0081,34.9648,34.9957,33200.0
2005-08-30 15:55:00,56.69,56.7,56.65,56.65,59300.0,34.9895,34.9957,34.9648,34.9648,59300.0
2005-08-31 09:30:00,56.1,56.27,56.1,56.15,151000.0,34.6254,34.7303,34.6254,34.6562,151000.0
2005-08-31 09:35:00,56.14,56.15,55.77,55.87,114500.0,34.6501,34.6562,34.4217,34.4834,114500.0
2005-08-31 09:40:00,55.86,55.94,55.82,55.88,59900.0,34.4773,34.5266,34.4526,34.4896,59900.0
2005-08-31 09:45:00,55.87,56.11,55.87,56.01,205100.0,34.4834,34.6316,34.4834,34.5698,205100.0
2005-08-31 09:50:00,56.01,56.1,55.98,56.0,91300.0,34.5698,34.6254,34.5513,34.5637,91300.0
2005-08-31 09:55:00,55.98,56.09,55.85,55.93,72400.0,34.5513,34.6192,34.4711,34.5205,72400.0
2005-08-31 10:00:00,55.92,55.99,55.78,55.78,90900.0,34.5143,34.5575,34.4279,34.4279,90900.0
2005-08-31 10:05:00,55.77,55.8,55.54,55.77,162700.0,34.4217,34.4402,34.2797,34.4217,162700.0
2005-08-31 10:10:00,55.8,55.81,55.72,55.76,86100.0,34.4402,34.4464,34.3908,34.4155,86100.0
2005-08-31 10:15:00,55.75,55.76,55.0,55.56,184500.0,34.4094,34.4155,33.9465,34.2921,184500.0
2005-08-31 10:20:00,55.55,55.58,55.42,55.5,148000.0,34.2859,34.3044,34.2057,34.2551,148000.0
2005-08-31 10:25:00,55.49,55.6,55.47,55.5,145700.0,34.2489,34.3168,34.2365,34.2551,145700.0
2005-08-31 10:30:00,55.5,55.5,55.29,55.37,105300.0,34.2551,34.2551,34.1254,34.1748,105300.0
2005-08-31 10:35:00,55.33,55.5,55.33,55.45,468800.0,34.1501,34.2551,34.1501,34.2242,468800.0
2005-08-31 10:40:00,55.45,55.52,55.43,55.51,213800.0,34.2242,34.2674,34.2119,34.2612,213800.0
2005-08-31 10:45:00,55.5,55.58,55.38,55.41,125200.0,34.2551,34.3044,34.181,34.1995,125200.0
2005-08-31 10:50:00,55.4,55.45,55.35,55.43,67400.0,34.1933,34.2242,34.1625,34.2119,67400.0
2005-08-31 10:55:00,55.43,55.44,55.29,55.29,85600.0,34.2119,34.218,34.1254,34.1254,85600.0
2005-08-31 11:00:00,55.33,55.4,55.25,55.33,129800.0,34.1501,34.1933,34.1008,34.1501,129800.0
2005-08-31 11:05:00,55.34,55.44,55.3,55.41,113900.0,34.1563,34.218,34.1316,34.1995,113900.0
2005-08-31 11:10:00,55.39,55.41,55.11,55.11,216100.0,34.1872,34.1995,34.0143,34.0143,216100.0
2005-08-31 11:15:00,55.17,55.18,54.67,54.81,308500.0,34.0514,34.0576,33.7428,33.8292,308500.0
2005-08-31 11:20:00,54.85,54.95,54.75,54.87,207900.0,33.8539,33.9156,33.7922,33.8662,207900.0
2005-08-31 11:25:00,54.86,54.99,54.85,54.96,326900.0,33.86,33.9403,33.8539,33.9218,326900.0
2005-08-31 11:30:00,54.96,54.99,54.9,54.95,144000.0,33.9218,33.9403,33.8847,33.9156,144000.0
2005-08-31 11:35:00,54.95,54.96,54.92,54.95,133100.0,33.9156,33.9218,33.8971,33.9156,133100.0
2005-08-31 11:40:00,54.94,54.98,54.93,54.97,141500.0,33.9094,33.9341,33.9033,33.9279,141500.0
2005-08-31 11:45:00,54.95,55.07,54.94,54.97,374900.0,33.9156,33.9897,33.9094,33.9279,374900.0
2005-08-31 11:50:00,54.96,55.0,54.89,54.98,105800.0,33.9218,33.9465,33.8786,33.9341,105800.0
2005-08-31 11:55:00,54.97,55.01,54.92,54.97,119100.0,33.9279,33.9526,33.8971,33.9279,119100.0
2005-08-31 12:00:00,54.97,55.01,54.95,54.95,75300.0,33.9279,33.9526,33.9156,33.9156,75300.0
2005-08-31 12:05:00,54.94,54.95,54.86,54.9,97500.0,33.9094,33.9156,33.86,33.8847,97500.0
2005-08-31 12:10:00,54.9,54.91,54.71,54.71,167100.0,33.8847,33.8909,33.7675,33.7675,167100.0
2005-08-31 12:15:00,54.68,54.72,54.37,54.55,221600.0,33.7489,33.7736,33.5576,33.6687,221600.0
2005-08-31 12:20:00,54.55,54.64,54.43,54.45,124900.0,33.6687,33.7243,33.5946,33.607,124900.0
2005-08-31 12:25:00,54.44,54.5,54.26,54.34,140200.0,33.6008,33.6379,33.4897,33.5391,140200.0
2005-08-31 12:30:00,54.3,54.36,54.23,54.28,144200.0,33.5144,33.5514,33.4712,33.5021,144200.0
2005-08-31 12:35:00,54.3,54.48,54.3,54.44,137000.0,33.5144,33.6255,33.5144,33.6008,137000.0
2005-08-31 12:40:00,54.45,54.45,54.39,54.43,84900.0,33.607,33.607,33.57,33.5946,84900.0
2005-08-31 12:45:00,54.43,54.62,54.41,54.61,99900.0,33.5946,33.7119,33.5823,33.7057,99900.0
2005-08-31 12:50:00,54.61,54.66,54.55,54.55,76600.0,33.7057,33.7366,33.6687,33.6687,76600.0
2005-08-31 12:55:00,54.55,54.61,54.54,54.56,238800.0,33.6687,33.7057,33.6625,33.6749,238800.0
2005-08-31 13:00:00,54.56,54.57,54.51,54.54,82200.0,33.6749,33.6811,33.644,33.6625,82200.0
2005-08-31 13:05:00,54.53,54.54,54.46,54.49,78900.0,33.6564,33.6625,33.6132,33.6317,78900.0
2005-08-31 13:10:00,54.49,54.52,54.45,54.47,121300.0,33.6317,33.6502,33.607,33.6193,121300.0
2005-08-31 13:15:00,54.47,54.57,54.45,54.49,112100.0,33.6193,33.6811,33.607,33.6317,112100.0
2005-08-31 13:20:00,54.49,54.49,54.44,54.47,99500.0,33.6317,33.6317,33.6008,33.6193,99500.0
2005-08-31 13:25:00,54.47,54.52,54.47,54.48,67900.0,33.6193,33.6502,33.6193,33.6255,67900.0
2005-08-31 13:30:00,54.47,54.49,54.45,54.45,88200.0,33.6193,33.6317,33.607,33.607,88200.0
2005-08-31 13:35:00,54.45,54.55,54.45,54.55,121700.0,33.607,33.6687,33.607,33.6687,121700.0
2005-08-31 13:40:00,54.55,54.63,54.53,54.57,67800.0,33.6687,33.7181,33.6564,33.6811,67800.0
2005-08-31 13:45:00,54.57,54.73,54.5,54.72,318200.0,33.6811,33.7798,33.6379,33.7736,318200.0
2005-08-31 13:50:00,54.72,54.97,54.71,54.92,147700.0,33.7736,33.9279,33.7675,33.8971,147700.0
2005-08-31 13:55:00,54.93,54.95,54.83,54.86,91100.0,33.9033,33.9156,33.8415,33.86,91100.0
2005-08-31 14:00:00,54.85,54.86,54.8,54.83,118700.0,33.8539,33.86,33.823,33.8415,118700.0
2005-08-31 14:05:00,54.79,54.83,54.75,54.82,128300.0,33.8168,33.8415,33.7922,33.8354,128300.0
2005-08-31 14:10:00,54.82,54.9,54.8,54.9,74700.0,33.8354,33.8847,33.823,33.8847,74700.0
2005-08-31 14:15:00,54.9,54.95,54.84,54.85,87700.0,33.8847,33.9156,33.8477,33.8539,87700.0
2005-08-31 14:20:00,54.84,54.87,54.8,54.84,67200.0,33.8477,33.8662,33.823,33.8477,67200.0
2005-08-31 14:25:00,54.84,54.98,54.84,54.95,144400.0,33.8477,33.9341,33.8477,33.9156,144400.0
2005-08-31 14:30:00,54.95,55.0,54.95,54.99,65500.0,33.9156,33.9465,33.9156,33.9403,65500.0
2005-08-31 14:35:00,54.98,55.15,54.98,55.09,145000.0,33.9341,34.039,33.9341,34.002,145000.0
2005-08-31 14:40:00,55.1,55.28,55.09,55.25,133100.0,34.0082,34.1193,34.002,34.1008,133100.0
2005-08-31 14:45:00,55.25,55.28,55.21,55.28,102400.0,34.1008,34.1193,34.0761,34.1193,102400.0
2005-08-31 14:50:00,55.28,55.37,55.27,55.37,75600.0,34.1193,34.1748,34.1131,34.1748,75600.0
2005-08-31 14:55:00,55.37,55.45,55.36,55.42,107100.0,34.1748,34.2242,34.1687,34.2057,107100.0
2005-08-31 15:00:00,55.43,55.45,55.39,55.39,72700.0,34.2119,34.2242,34.1872,34.1872,72700.0
2005-08-31 15:05:00,55.39,55.43,55.36,55.39,71300.0,34.1872,34.2119,34.1687,34.1872,71300.0
2005-08-31 15:10:00,55.4,55.52,55.4,55.47,99900.0,34.1933,34.2674,34.1933,34.2365,99900.0
2005-08-31 15:15:00,55.48,55.57,55.48,55.57,82600.0,34.2427,34.2983,34.2427,34.2983,82600.0
2005-08-31 15:20:00,55.57,55.58,55.49,55.5,68900.0,34.2983,34.3044,34.2489,34.2551,68900.0
2005-08-31 15:25:00,55.5,55.6,55.49,55.6,113600.0,34.2551,34.3168,34.2489,34.3168,113600.0
2005-08-31 15:30:00,55.6,55.84,55.59,55.81,124400.0,34.3168,34.4649,34.3106,34.4464,124400.0
2005-08-31 15:35:00,55.81,55.9,55.81,55.9,278200.0,34.4464,34.5019,34.4464,34.5019,278200.0
2005-08-31 15:40:00,55.89,56.04,55.89,56.03,194900.0,34.4958,34.5884,34.4958,34.5822,194900.0
2005-08-31 15:45:00,56.06,56.06,56.02,56.04,130900.0,34.6007,34.6007,34.576,34.5884,130900.0
2005-08-31 15:50:00,56.05,56.11,56.0,56.1,173600.0,34.5945,34.6316,34.5637,34.6254,173600.0
2005-08-31 15:55:00,56.1,56.27,56.1,56.22,277500.0,34.6254,34.7303,34.6254,34.6994,277500.0
2005-09-01 09:30:00,56.09,56.16,55.86,55.9,107500.0,34.6192,34.6624,34.4773,34.5019,107500.0
2005-09-01 09:35:00,55.9,56.0,55.75,55.78,49500.0,34.5019,34.5637,34.4094,34.4279,49500.0
2005-09-01 09:40:00,55.78,55.8,55.68,55.75,122900.0,34.4279,34.4402,34.3662,34.4094,122900.0
2005-09-01 09:45:00,55.75,55.85,55.7,55.83,97500.0,34.4094,34.4711,34.3785,34.4587,97500.0
2005-09-01 09:50:00,55.83,55.97,55.83,55.92,75500.0,34.4587,34.5451,34.4587,34.5143,75500.0
2005-09-01 09:55:00,55.87,55.93,55.83,55.87,78300.0,34.4834,34.5205,34.4587,34.4834,78300.0
2005-09-01 10:00:00,55.85,55.87,55.72,55.78,80000.0,34.4711,34.4834,34.3908,34.4279,80000.0
2005-09-01 10:05:00,55.77,55.81,55.67,55.71,183200.0,34.4217,34.4464,34.36,34.3847,183200.0
2005-09-01 10:10:00,55.7,55.71,55.5,55.51,149000.0,34.3785,34.3847,34.2551,34.2612,149000.0
2005-09-01 10:15:00,55.52,55.53,55.32,55.35,108500.0,34.2674,34.2736,34.144,34.1625,108500.0
2005-09-01 10:20:00,55.37,55.42,55.26,55.27,188800.0,34.1748,34.2057,34.1069,34.1131,188800.0
2005-09-01 10:25:00,55.27,55.28,55.0,55.0,144300.0,34.1131,34.1193,33.9465,33.9465,144300.0
2005-09-01 10:30:00,55.05,55.05,54.92,55.0,282300.0,33.9773,33.9773,33.8971,33.9465,282300.0
2005-09-01 10:35:00,55.0,55.08,54.96,55.05,119600.0,33.9465,33.9958,33.9218,33.9773,119600.0
2005-09-01 10:40:00,55.04,55.24,55.04,55.22,129000.0,33.9711,34.0946,33.9711,34.0822,129000.0
2005-09-01 10:45:00,55.22,55.32,55.21,55.3,76700.0,34.0822,34.144,34.0761,34.1316,76700.0
2005-09-01 10:50:00,55.3,55.44,55.3,55.44,48800.0,34.1316,34.218,34.1316,34.218,48800.0
2005-09-01 10:55:00,55.42,55.5,55.4,55.44,51400.0,34.2057,34.2551,34.1933,34.218,51400.0
2005-09-01 11:00:00,55.44,55.46,55.41,55.41,45400.0,34.218,34.2304,34.1995,34.1995,45400.0
2005-09-01 11:05:00,55.42,55.45,55.4,55.4,47700.0,34.2057,34.2242,34.1933,34.1933,47700.0
2005-09-01 11:10:00,55.42,55.52,55.41,55.51,72000.0,34.2057,34.2674,34.1995,34.2612,72000.0
2005-09-01 11:15:00,55.51,55.52,55.46,55.47,56500.0,34.2612,34.2674,34.2304,34.2365,56500.0
2005-09-01 11:20:00,55.47,55.7,55.46,55.64,58800.0,34.2365,34.3785,34.2304,34.3415,58800.0
2005-09-01 11:25:00,55.63,55.66,55.55,55.61,105500.0,34.3353,34.3538,34.2859,34.323,105500.0
2005-09-01 11:30:00,55.61,55.71,55.61,55.67,109800.0,34.323,34.3847,34.323,34.36,109800.0
2005-09-01 11:35:00,55.69,55.83,55.68,55.83,54600.0,34.3723,34.4587,34.3662,34.4587,54600.0
2005-09-01 11:40:00,55.82,56.0,55.81,55.9,66200.0,34.4526,34.5637,34.4464,34.5019,66200.0
2005-09-01 11:45:00,55.9,56.0,55.89,55.98,103200.0,34.5019,34.5637,34.4958,34.5513,103200.0
2005-09-01 11:50:00,55.97,56.0,55.94,56.0,60500.0,34.5451,34.5637,34.5266,34.5637,60500.0
2005-09-01 11:55:00,56.0,56.05,55.97,56.03,120700.0,34.5637,34.5945,34.5451,34.5822,120700.0
2005-09-01 12:00:00,56.03,56.04,55.93,55.95,69700.0,34.5822,34.5884,34.5205,34.5328,69700.0
2005-09-01 12:05:00,55.95,55.95,55.89,55.94,34500.0,34.5328,34.5328,34.4958,34.5266,34500.0
2005-09-01 12:10:00,55.92,55.94,55.78,55.89,41200.0,34.5143,34.5266,34.4279,34.4958,41200.0
2005-09-01 12:15:00,55.9,55.91,55.81,55.85,44600.0,34.5019,34.5081,34.4464,34.4711,44600.0
2005-09-01 12:20:00,55.84,55.9,55.74,55.8,69500.0,34.4649,34.5019,34.4032,34.4402,69500.0
2005-09-01 12:25:00,55.81,55.85,55.79,55.85,27500.0,34.4464,34.4711,34.4341,34.4711,27500.0
2005-09-01 12:30:00,55.85,55.93,55.84,55.91,41700.0,34.4711,34.5205,34.4649,34.5081,41700.0
2005-09-01 12:35:00,55.91,55.96,55.9,55.92,35800.0,34.5081,34.539,34.5019,34.5143,35800.0
2005-09-01 12:40:00,55.94,56.0,55.92,55.99,50500.0,34.5266,34.5637,34.5143,34.5575,50500.0
2005-09-01 12:45:00,56.0,56.0,55.96,55.99,32100.0,34.5637,34.5637,34.539,34.5575,32100.0
2005-09-01 12:50:00,55.99,56.0,55.96,55.96,33900.0,34.5575,34.5637,34.539,34.539,33900.0
2005-09-01 12:55:00,55.96,55.97,55.88,55.88,20200.0,34.539,34.5451,34.4896,34.4896,20200.0
2005-09-01 13:00:00,55.89,55.9,55.87,55.87,24100.0,34.4958,34.5019,34.4834,34.4834,24100.0
2005-09-01 13:05:00,55.87,55.87,55.82,55.84,18800.0,34.4834,34.4834,34.4526,34.4649,18800.0
2005-09-01 13:10:00,55.85,55.89,55.84,55.86,26000.0,34.4711,34.4958,34.4649,34.4773,26000.0
2005-09-01 13:15:00,55.86,55.89,55.84,55.88,27900.0,34.4773,34.4958,34.4649,34.4896,27900.0
2005-09-01 13:20:00,55.89,55.89,55.84,55.85,35300.0,34.4958,34.4958,34.4649,34.4711,35300.0
2005-09-01 13:25:00,55.85,55.96,55.85,55.87,26100.0,34.4711,34.539,34.4711,34.4834,26100.0
2005-09-01 13:30:00,55.87,55.9,55.86,55.86,25200.0,34.4834,34.5019,34.4773,34.4773,25200.0
2005-09-01 13:35:00,55.86,55.9,55.85,55.86,24900.0,34.4773,34.5019,34.4711,34.4773,24900.0
2005-09-01 13:40:00,55.85,55.87,55.82,55.87,67900.0,34.4711,34.4834,34.4526,34.4834,67900.0
2005-09-01 13:45:00,55.88,55.89,55.83,55.84,19000.0,34.4896,34.4958,34.4587,34.4649,19000.0
2005-09-01 13:50:00,55.84,55.84,55.79,55.79,27400.0,34.4649,34.4649,34.4341,34.4341,27400.0
2005-09-01 13:55:00,55.81,55.82,55.78,55.81,21900.0,34.4464,34.4526,34.4279,34.4464,21900.0
2005-09-01 14:00:00,55.8,55.8,55.7,55.7,20900.0,34.4402,34.4402,34.3785,34.3785,20900.0
2005-09-01 14:05:00,55.71,55.74,55.6,55.63,49800.0,34.3847,34.4032,34.3168,34.3353,49800.0
2005-09-01 14:10:00,55.61,55.7,55.59,55.66,39400.0,34.323,34.3785,34.3106,34.3538,39400.0
2005-09-01 14:15:00,55.67,55.73,55.66,55.67,26000.0,34.36,34.397,34.3538,34.36,26000.0
2005-09-01 14:20:00,55.67,55.78,55.66,55.69,48900.0,34.36,34.4279,34.3538,34.3723,48900.0
2005-09-01 14:25:00,55.69,55.76,55.68,55.7,41600.0,34.3723,34.4155,34.3662,34.3785,41600.0
2005-09-01 14:30:00,55.7,55.78,55.65,55.77,46700.0,34.3785,34.4279,34.3476,34.4217,46700.0
2005-09-01 14:35:00,55.76,55.76,55.69,55.73,41200.0,34.4155,34.4155,34.3723,34.397,41200.0
2005-09-01 14:40:00,55.72,55.76,55.69,55.69,39800.0,34.3908,34.4155,34.3723,34.3723,39800.0
2005-09-01 14:45:00,55.69,55.71,55.64,55.66,31000.0,34.3723,34.3847,34.3415,34.3538,31000.0
2005-09-01 14:50:00,55.67,55.78,55.65,55.76,38300.0,34.36,34.4279,34.3476,34.4155,38300.0
2005-09-01 14:55:00,55.7,55.75,55.68,55.75,52900.0,34.3785,34.4094,34.3662,34.4094,52900.0
2005-09-01 15:00:00,55.75,55.82,55.74,55.79,45200.0,34.4094,34.4526,34.4032,34.4341,45200.0
2005-09-01 15:05:00,55.79,55.81,55.74,55.78,25300.0,34.4341,34.4464,34.4032,34.4279,25300.0
2005-09-01 15:10:00,55.78,55.78,55.67,55.76,35200.0,34.4279,34.4279,34.36,34.4155,35200.0
2005-09-01 15:15:00,55.75,55.76,55.66,55.66,39800.0,34.4094,34.4155,34.3538,34.3538,39800.0
2005-09-01 15:20:00,55.66,55.74,55.66,55.73,42600.0,34.3538,34.4032,34.3538,34.397,42600.0
2005-09-01 15:25:00,55.72,55.81,55.72,55.79,50800.0,34.3908,34.4464,34.3908,34.4341,50800.0
2005-09-01 15:30:00,55.78,55.84,55.74,55.77,56600.0,34.4279,34.4649,34.4032,34.4217,56600.0
2005-09-01 15:35:00,55.78,55.85,55.76,55.8,47500.0,34.4279,34.4711,34.4155,34.4402,47500.0
2005-09-01 15:40:00,55.81,55.85,55.76,55.77,73100.0,34.4464,34.4711,34.4155,34.4217,73100.0
2005-09-01 15:45:00,55.76,55.89,55.76,55.89,65900.0,34.4155,34.4958,34.4155,34.4958,65900.0
2005-09-01 15:50:00,55.88,55.89,55.8,55.82,69500.0,34.4896,34.4958,34.4402,34.4526,69500.0
2005-09-01 15:55:00,55.83,55.83,55.78,55.79,72600.0,34.4587,34.4587,34.4279,34.4341,72600.0
2005-09-02 09:30:00,55.57,55.59,55.45,55.46,146100.0,34.2983,34.3106,34.2242,34.2304,146100.0
2005-09-02 09:35:00,55.41,55.42,55.16,55.29,84900.0,34.1995,34.2057,34.0452,34.1254,84900.0
2005-09-02 09:40:00,55.26,55.48,55.24,55.4,82100.0,34.1069,34.2427,34.0946,34.1933,82100.0
2005-09-02 09:45:00,55.4,55.4,55.3,55.32,35500.0,34.1933,34.1933,34.1316,34.144,35500.0
2005-09-02 09:50:00,55.28,55.37,55.28,55.37,53100.0,34.1193,34.1748,34.1193,34.1748,53100.0
2005-09-02 09:55:00,55.38,55.54,55.38,55.54,46800.0,34.181,34.2797,34.181,34.2797,46800.0
2005-09-02 10:00:00,55.55,55.63,55.47,55.5,56200.0,34.2859,34.3353,34.2365,34.2551,56200.0
2005-09-02 10:05:00,55.52,55.52,55.35,55.46,55300.0,34.2674,34.2674,34.1625,34.2304,55300.0
2005-09-02 10:10:00,55.46,55.7,55.46,55.54,47500.0,34.2304,34.3785,34.2304,34.2797,47500.0
2005-09-02 10:15:00,55.54,55.54,55.46,55.51,62900.0,34.2797,34.2797,34.2304,34.2612,62900.0
2005-09-02 10:20:00,55.53,55.57,55.47,55.52,31100.0,34.2736,34.2983,34.2365,34.2674,31100.0
2005-09-02 10:25:00,55.52,55.57,55.48,55.57,31100.0,34.2674,34.2983,34.2427,34.2983,31100.0
2005-09-02 10:30:00,55.58,55.58,55.36,55.43,34800.0,34.3044,34.3044,34.1687,34.2119,34800.0
2005-09-02 10:35:00,55.42,55.49,55.42,55.45,14100.0,34.2057,34.2489,34.2057,34.2242,14100.0
2005-09-02 10:40:00,55.45,55.56,55.43,55.55,28700.0,34.2242,34.2921,34.2119,34.2859,28700.0
2005-09-02 10:45:00,55.54,55.62,55.51,55.61,15400.0,34.2797,34.3291,34.2612,34.323,15400.0
2005-09-02 10:50:00,55.61,55.67,55.53,55.56,32800.0,34.323,34.36,34.2736,34.2921,32800.0
2005-09-02 10:55:00,55.56,55.58,55.48,55.51,23500.0,34.2921,34.3044,34.2427,34.2612,23500.0
2005-09-02 11:00:00,55.51,55.62,55.51,55.54,38000.0,34.2612,34.3291,34.2612,34.2797,38000.0
2005-09-02 11:05:00,55.55,55.55,55.49,55.53,20600.0,34.2859,34.2859,34.2489,34.2736,20600.0
2005-09-02 11:10:00,55.53,55.59,55.53,55.53,20000.0,34.2736,34.3106,34.2736,34.2736,20000.0
2005-09-02 11:15:00,55.55,55.58,55.53,55.54,10700.0,34.2859,34.3044,34.2736,34.2797,10700.0
2005-09-02 11:20:00,55.55,55.55,55.5,55.51,27100.0,34.2859,34.2859,34.2551,34.2612,27100.0
2005-09-02 11:25:00,55.51,55.54,55.46,55.46,25600.0,34.2612,34.2797,34.2304,34.2304,25600.0
2005-09-02 11:30:00,55.47,55.48,55.35,55.38,36000.0,34.2365,34.2427,34.1625,34.181,36000.0
2005-09-02 11:35:00,55.39,55.4,55.26,55.28,51200.0,34.1872,34.1933,34.1069,34.1193,51200.0
2005-09-02 11:40:00,55.28,55.33,55.28,55.3,27500.0,34.1193,34.1501,34.1193,34.1316,27500.0
2005-09-02 11:45:00,55.3,55.31,55.29,55.29,69800.0,34.1316,34.1378,34.1254,34.1254,69800.0
2005-09-02 11:50:00,55.29,55.31,55.2,55.23,89900.0,34.1254,34.1378,34.0699,34.0884,89900.0
2005-09-02 11:55:00,55.22,55.24,55.19,55.23,24400.0,34.0822,34.0946,34.0637,34.0884,24400.0
2005-09-02 12:00:00,55.23,55.35,55.23,55.35,13600.0,34.0884,34.1625,34.0884,34.1625,13600.0
2005-09-02 12:05:00,55.35,55.4,55.33,55.35,20800.0,34.1625,34.1933,34.1501,34.1625,20800.0
2005-09-02 12:10:00,55.35,55.35,55.29,55.31,33200.0,34.1625,34.1625,34.1254,34.1378,33200.0
2005-09-02 12:15:00,55.3,55.32,55.3,55.3,31400.0,34.1316,34.144,34.1316,34.1316,31400.0
2005-09-02 12:20:00,55.31,55.39,55.31,55.34,65000.0,34.1378,34.1872,34.1378,34.1563,65000.0
2005-09-02 12:25:00,55.33,55.46,55.33,55.46,33000.0,34.1501,34.2304,34.1501,34.2304,33000.0
2005-09-02 12:30:00,55.45,55.52,55.45,55.52,30900.0,34.2242,34.2674,34.2242,34.2674,30900.0
2005-09-02 12:35:00,55.52,55.61,55.49,55.55,29500.0,34.2674,34.323,34.2489,34.2859,29500.0
2005-09-02 12:40:00,55.55,55.6,55.54,55.6,41700.0,34.2859,34.3168,34.2797,34.3168,41700.0
2005-09-02 12:45:00,55.61,55.75,55.6,55.69,48200.0,34.323,34.4094,34.3168,34.3723,48200.0
2005-09-02 12:50:00,55.69,55.72,55.66,55.69,25100.0,34.3723,34.3908,34.3538,34.3723,25100.0
2005-09-02 12:55:00,55.7,55.73,55.67,55.68,37300.0,34.3785,34.397,34.36,34.3662,37300.0
2005-09-02 13:00:00,55.68,55.74,55.67,55.74,25800.0,34.3662,34.4032,34.36,34.4032,25800.0
2005-09-02 13:05:00,55.73,55.74,55.69,55.74,22500.0,34.397,34.4032,34.3723,34.4032,22500.0
2005-09-02 13:10:00,55.74,55.75,55.69,55.73,22300.0,34.4032,34.4094,34.3723,34.397,22300.0
2005-09-02 13:15:00,55.72,55.74,55.68,55.72,20200.0,34.3908,34.4032,34.3662,34.3908,20200.0
2005-09-02 13:20:00,55.71,55.77,55.69,55.77,23700.0,34.3847,34.4217,34.3723,34.4217,23700.0
2005-09-02 13:25:00,55.76,55.82,55.76,55.78,30400.0,34.4155,34.4526,34.4155,34.4279,30400.0
2005-09-02 13:30:00,55.77,55.84,55.77,55.84,36600.0,34.4217,34.4649,34.4217,34.4649,36600.0
2005-09-02 13:35:00,55.83,55.86,55.83,55.85,36000.0,34.4587,34.4773,34.4587,34.4711,36000.0
2005-09-02 13:40:00,55.85,55.9,55.85,55.88,20800.0,34.4711,34.5019,34.4711,34.4896,20800.0
2005-09-02 13:45:00,55.88,55.94,55.88,55.93,21100.0,34.4896,34.5266,34.4896,34.5205,21100.0
2005-09-02 13:50:00,55.94,56.02,55.93,56.01,54600.0,34.5266,34.576,34.5205,34.5698,54600.0
2005-09-02 13:55:00,56.0,56.04,55.96,56.04,20200.0,34.5637,34.5884,34.539,34.5884,20200.0
2005-09-02 14:00:00,56.05,56.08,55.95,55.95,43500.0,34.5945,34.613,34.5328,34.5328,43500.0
2005-09-02 14:05:00,55.95,56.01,55.95,56.0,49200.0,34.5328,34.5698,34.5328,34.5637,49200.0
2005-09-02 14:10:00,56.0,56.01,55.98,55.99,125000.0,34.5637,34.5698,34.5513,34.5575,125000.0
2005-09-02 14:15:00,55.99,56.01,55.98,56.0,20900.0,34.5575,34.5698,34.5513,34.5637,20900.0
2005-09-02 14:20:00,56.0,56.03,55.99,56.01,38000.0,34.5637,34.5822,34.5575,34.5698,38000.0
2005-09-02 14:25:00,56.0,56.01,55.96,55.96,52000.0,34.5637,34.5698,34.539,34.539,52000.0
2005-09-02 14:30:00,55.96,55.97,55.88,55.9,22600.0,34.539,34.5451,34.4896,34.5019,22600.0
2005-09-02 14:35:00,55.91,55.94,55.84,55.9,56700.0,34.5081,34.5266,34.4649,34.5019,56700.0
2005-09-02 14:40:00,55.92,55.92,55.81,55.84,41200.0,34.5143,34.5143,34.4464,34.4649,41200.0
2005-09-02 14:45:00,55.83,55.87,55.83,55.87,38300.0,34.4587,34.4834,34.4587,34.4834,38300.0
2005-09-02 14:50:00,55.87,55.88,55.72,55.73,62900.0,34.4834,34.4896,34.3908,34.397,62900.0
2005-09-02 14:55:00,55.74,55.75,55.7,55.72,45000.0,34.4032,34.4094,34.3785,34.3908,45000.0
2005-09-02 15:00:00,55.72,55.81,55.72,55.78,14500.0,34.3908,34.4464,34.3908,34.4279,14500.0
2005-09-02 15:05:00,55.79,55.82,55.78,55.8,29500.0,34.4341,34.4526,34.4279,34.4402,29500.0
2005-09-02 15:10:00,55.8,55.82,55.79,55.81,131900.0,34.4402,34.4526,34.4341,34.4464,131900.0
2005-09-02 15:15:00,55.82,55.83,55.75,55.75,85000.0,34.4526,34.4587,34.4094,34.4094,85000.0
2005-09-02 15:20:00,55.75,55.75,55.65,55.71,31400.0,34.4094,34.4094,34.3476,34.3847,31400.0
2005-09-02 15:25:00,55.72,55.77,55.71,55.71,28900.0,34.3908,34.4217,34.3847,34.3847,28900.0
2005-09-02 15:30:00,55.71,55.74,55.69,55.7,45800.0,34.3847,34.4032,34.3723,34.3785,45800.0
2005-09-02 15:35:00,55.69,55.7,55.68,55.69,36900.0,34.3723,34.3785,34.3662,34.3723,36900.0
2005-09-02 15:40:00,55.69,55.7,55.6,55.63,62200.0,34.3723,34.3785,34.3168,34.3353,62200.0
2005-09-02 15:45:00,55.64,55.65,55.6,55.6,52700.0,34.3415,34.3476,34.3168,34.3168,52700.0
2005-09-02 15:50:00,55.6,55.62,55.58,55.6,58300.0,34.3168,34.3291,34.3044,34.3168,58300.0
2005-09-02 15:55:00,55.6,55.61,55.52,55.55,119900.0,34.3168,34.323,34.2674,34.2859,119900.0
2005-09-06 09:30:00,55.55,55.75,55.55,55.75,93600.0,34.2859,34.4094,34.2859,34.4094,93600.0
2005-09-06 09:35:00,55.75,55.91,55.75,55.89,151000.0,34.4094,34.5081,34.4094,34.4958,151000.0
2005-09-06 09:40:00,55.83,55.97,55.8,55.97,26300.0,34.4587,34.5451,34.4402,34.5451,26300.0
2005-09-06 09:45:00,55.99,56.0,55.89,55.94,65300.0,34.5575,34.5637,34.4958,34.5266,65300.0
2005-09-06 09:50:00,55.96,56.02,55.95,56.0,45400.0,34.539,34.576,34.5328,34.5637,45400.0
2005-09-06 09:55:00,56.0,56.0,55.85,55.93,28700.0,34.5637,34.5637,34.4711,34.5205,28700.0
2005-09-06 10:00:00,55.89,56.0,55.89,56.0,81100.0,34.4958,34.5637,34.4958,34.5637,81100.0
2005-09-06 10:05:00,55.99,56.09,55.99,56.07,43800.0,34.5575,34.6192,34.5575,34.6069,43800.0
2005-09-06 10:10:00,56.07,56.2,56.07,56.17,43900.0,34.6069,34.6871,34.6069,34.6686,43900.0
2005-09-06 10:15:00,56.17,56.17,56.04,56.15,19600.0,34.6686,34.6686,34.5884,34.6562,19600.0
2005-09-06 10:20:00,56.15,56.15,56.09,56.1,20300.0,34.6562,34.6562,34.6192,34.6254,20300.0
2005-09-06 10:25:00,56.12,56.15,56.01,56.01,47300.0,34.6377,34.6562,34.5698,34.5698,47300.0
2005-09-06 10:30:00,56.04,56.04,55.98,55.98,33100.0,34.5884,34.5884,34.5513,34.5513,33100.0
2005-09-06 10:35:00,55.99,56.0,55.95,55.96,49300.0,34.5575,34.5637,34.5328,34.539,49300.0
2005-09-06 10:40:00,55.96,55.96,55.81,55.81,115500.0,34.539,34.539,34.4464,34.4464,115500.0
2005-09-06 10:45:00,55.81,55.86,55.81,55.82,33300.0,34.4464,34.4773,34.4464,34.4526,33300.0
2005-09-06 10:50:00,55.82,55.87,55.78,55.85,62600.0,34.4526,34.4834,34.4279,34.4711,62600.0
2005-09-06 10:55:00,55.85,55.88,55.8,55.83,20500.0,34.4711,34.4896,34.4402,34.4587,20500.0
2005-09-06 11:00:00,55.82,55.83,55.79,55.8,25500.0,34.4526,34.4587,34.4341,34.4402,25500.0
2005-09-06 11:05:00,55.79,55.84,55.77,55.8,70300.0,34.4341,34.4649,34.4217,34.4402,70300.0
2005-09-06 11:10:00,55.81,55.85,55.8,55.82,21300.0,34.4464,34.4711,34.4402,34.4526,21300.0
2005-09-06 11:15:00,55.81,55.83,55.77,55.79,34900.0,34.4464,34.4587,34.4217,34.4341,34900.0
2005-09-06 11:20:00,55.79,55.81,55.77,55.8,45500.0,34.4341,34.4464,34.4217,34.4402,45500.0
2005-09-06 11:25:00,55.8,55.85,55.78,55.85,58100.0,34.4402,34.4711,34.4279,34.4711,58100.0
2005-09-06 11:30:00,55.85,55.9,55.85,55.87,23200.0,34.4711,34.5019,34.4711,34.4834,23200.0
2005-09-06 11:35:00,55.87,55.87,55.8,55.83,22700.0,34.4834,34.4834,34.4402,34.4587,22700.0
2005-09-06 11:40:00,55.84,55.84,55.76,55.78,36100.0,34.4649,34.4649,34.4155,34.4279,36100.0
2005-09-06 11:45:00,55.78,55.8,55.77,55.8,21300.0,34.4279,34.4402,34.4217,34.4402,21300.0
2005-09-06 11:50:00,55.8,55.8,55.78,55.78,18500.0,34.4402,34.4402,34.4279,34.4279,18500.0
2005-09-06 11:55:00,55.78,55.8,55.77,55.77,23900.0,34.4279,34.4402,34.4217,34.4217,23900.0
2005-09-06 12:00:00,55.76,55.81,55.75,55.79,59300.0,34.4155,34.4464,34.4094,34.4341,59300.0
2005-09-06 12:05:00,55.79,55.82,55.79,55.8,25100.0,34.4341,34.4526,34.4341,34.4402,25100.0
2005-09-06 12:10:00,55.8,55.83,55.77,55.83,18600.0,34.4402,34.4587,34.4217,34.4587,18600.0
2005-09-06 12:15:00,55.83,55.88,55.83,55.88,7600.0,34.4587,34.4896,34.4587,34.4896,7600.0
2005-09-06 12:20:00,55.88,55.89,55.86,55.87,9200.0,34.4896,34.4958,34.4773,34.4834,9200.0
2005-09-06 12:25:00,55.87,55.94,55.87,55.89,15100.0,34.4834,34.5266,34.4834,34.4958,15100.0
2005-09-06 12:30:00,55.9,55.92,55.86,55.86,31000.0,34.5019,34.5143,34.4773,34.4773,31000.0
2005-09-06 12:35:00,55.87,55.9,55.83,55.84,17200.0,34.4834,34.5019,34.4587,34.4649,17200.0
2005-09-06 12:40:00,55.85,55.89,55.85,55.88,17200.0,34.4711,34.4958,34.4711,34.4896,17200.0
2005-09-06 12:45:00,55.88,55.91,55.85,55.88,18700.0,34.4896,34.5081,34.4711,34.4896,18700.0
2005-09-06 12:50:00,55.88,55.92,55.85,55.91,24100.0,34.4896,34.5143,34.4711,34.5081,24100.0
2005-09-06 12:55:00,55.92,55.95,55.87,55.95,30400.0,34.5143,34.5328,34.4834,34.5328,30400.0
2005-09-06 13:00:00,55.94,55.95,55.87,55.92,46500.0,34.5266,34.5328,34.4834,34.5143,46500.0
2005-09-06 13:05:00,55.93,55.95,55.81,55.86,37300.0,34.5205,34.5328,34.4464,34.4773,37300.0
2005-09-06 13:10:00,55.86,55.92,55.8,55.87,69100.0,34.4773,34.5143,34.4402,34.4834,69100.0
2005-09-06 13:15:00,55.87,55.93,55.86,55.93,17700.0,34.4834,34.5205,34.4773,34.5205,17700.0
2005-09-06 13:20:00,55.93,55.94,55.87,55.93,58000.0,34.5205,34.5266,34.4834,34.5205,58000.0
2005-09-06 13:25:00,55.92,55.92,55.87,55.9,8800.0,34.5143,34.5143,34.4834,34.5019,8800.0
2005-09-06 13:30:00,55.91,55.93,55.9,55.93,7400.0,34.5081,34.5205,34.5019,34.5205,7400.0
2005-09-06 13:35:00,55.93,55.96,55.92,55.93,24800.0,34.5205,34.539,34.5143,34.5205,24800.0
2005-09-06 13:40:00,55.93,55.94,55.93,55.93,8500.0,34.5205,34.5266,34.5205,34.5205,8500.0
2005-09-06 13:45:00,55.92,55.94,55.9,55.92,17100.0,34.5143,34.5266,34.5019,34.5143,17100.0
2005-09-06 13:50:00,55.92,55.96,55.91,55.95,65600.0,34.5143,34.539,34.5081,34.5328,65600.0
2005-09-06 13:55:00,55.95,55.98,55.93,55.95,25500.0,34.5328,34.5513,34.5205,34.5328,25500.0
2005-09-06 14:00:00,55.95,55.96,55.92,55.96,29800.0,34.5328,34.539,34.5143,34.539,29800.0
2005-09-06 14:05:00,55.96,55.97,55.92,55.92,102500.0,34.539,34.5451,34.5143,34.5143,102500.0
2005-09-06 14:10:00,55.93,55.95,55.9,55.94,20900.0,34.5205,34.5328,34.5019,34.5266,20900.0
2005-09-06 14:15:00,55.94,55.99,55.87,55.88,25200.0,34.5266,34.5575,34.4834,34.4896,25200.0
2005-09-06 14:20:00,55.89,55.96,55.89,55.95,15600.0,34.4958,34.539,34.4958,34.5328,15600.0
2005-09-06 14:25:00,55.95,55.96,55.9,55.91,27300.0,34.5328,34.539,34.5019,34.5081,27300.0
2005-09-06 14:30:00,55.91,55.93,55.87,55.89,28900.0,34.5081,34.5205,34.4834,34.4958,28900.0
2005-09-06 14:35:00,55.87,55.9,55.83,55.83,22500.0,34.4834,34.5019,34.4587,34.4587,22500.0
2005-09-06 14:40:00,55.84,55.87,55.83,55.83,119300.0,34.4649,34.4834,34.4587,34.4587,119300.0
2005-09-06 14:45:00,55.84,55.91,55.82,55.85,32200.0,34.4649,34.5081,34.4526,34.4711,32200.0
2005-09-06 14:50:00,55.84,55.85,55.8,55.83,59500.0,34.4649,34.4711,34.4402,34.4587,59500.0
2005-09-06 14:55:00,55.85,55.89,55.84,55.88,33000.0,34.4711,34.4958,34.4649,34.4896,33000.0
2005-09-06 15:00:00,55.89,55.92,55.8,55.87,25100.0,34.4958,34.5143,34.4402,34.4834,25100.0
2005-09-06 15:05:00,55.87,55.92,55.84,55.84,22500.0,34.4834,34.5143,34.4649,34.4649,22500.0
2005-09-06 15:10:00,55.85,55.89,55.84,55.84,34500.0,34.4711,34.4958,34.4649,34.4649,34500.0
2005-09-06 15:15:00,55.84,55.95,55.84,55.93,56000.0,34.4649,34.5328,34.4649,34.5205,56000.0
2005-09-06 15:20:00,55.92,55.93,55.88,55.89,23200.0,34.5143,34.5205,34.4896,34.4958,23200.0
2005-09-06 15:25:00,55.9,55.92,55.86,55.89,22100.0,34.5019,34.5143,34.4773,34.4958,22100.0
2005-09-06 15:30:00,55.9,55.94,55.89,55.9,45700.0,34.5019,34.5266,34.4958,34.5019,45700.0
2005-09-06 15:35:00,55.88,55.89,55.86,55.87,18500.0,34.4896,34.4958,34.4773,34.4834,18500.0
2005-09-06 15:40:00,55.88,55.9,55.86,55.87,29700.0,34.4896,34.5019,34.4773,34.4834,29700.0
2005-09-06 15:45:00,55.87,55.89,55.83,55.86,50500.0,34.4834,34.4958,34.4587,34.4773,50500.0
2005-09-06 15:50:00,55.87,55.87,55.83,55.83,43700.0,34.4834,34.4834,34.4587,34.4587,43700.0
2005-09-06 15:55:00,55.84,55.9,55.83,55.89,76400.0,34.4649,34.5019,34.4587,34.4958,76400.0
2005-09-07 09:30:00,55.9,55.92,55.8,55.86,64600.0,34.5019,34.5143,34.4402,34.4773,64600.0
2005-09-07 09:35:00,55.86,55.94,55.86,55.93,19500.0,34.4773,34.5266,34.4773,34.5205,19500.0
2005-09-07 09:40:00,55.95,56.0,55.81,55.98,25400.0,34.5328,34.5637,34.4464,34.5513,25400.0
2005-09-07 09:45:00,55.98,56.11,55.95,56.05,26700.0,34.5513,34.6316,34.5328,34.5945,26700.0
2005-09-07 09:50:00,56.02,56.04,56.0,56.03,92500.0,34.576,34.5884,34.5637,34.5822,92500.0
2005-09-07 09:55:00,56.02,56.1,55.98,56.08,28300.0,34.576,34.6254,34.5513,34.613,28300.0
2005-09-07 10:00:00,56.08,56.11,56.01,56.09,117200.0,34.613,34.6316,34.5698,34.6192,117200.0
2005-09-07 10:05:00,56.08,56.15,56.05,56.08,26100.0,34.613,34.6562,34.5945,34.613,26100.0
2005-09-07 10:10:00,56.1,56.15,56.06,56.14,29200.0,34.6254,34.6562,34.6007,34.6501,29200.0
2005-09-07 10:15:00,56.14,56.14,56.03,56.11,57700.0,34.6501,34.6501,34.5822,34.6316,57700.0
2005-09-07 10:20:00,56.11,56.12,56.1,56.11,20800.0,34.6316,34.6377,34.6254,34.6316,20800.0
2005-09-07 10:25:00,56.12,56.12,56.07,56.11,123800.0,34.6377,34.6377,34.6069,34.6316,123800.0
2005-09-07 10:30:00,56.09,56.21,56.09,56.2,31300.0,34.6192,34.6933,34.6192,34.6871,31300.0
2005-09-07 10:35:00,56.21,56.24,56.17,56.23,19300.0,34.6933,34.7118,34.6686,34.7056,19300.0
2005-09-07 10:40:00,56.23,56.34,56.22,56.23,57900.0,34.7056,34.7735,34.6994,34.7056,57900.0
2005-09-07 10:45:00,56.23,56.25,56.18,56.18,46500.0,34.7056,34.718,34.6748,34.6748,46500.0
2005-09-07 10:50:00,56.17,56.24,56.14,56.22,28800.0,34.6686,34.7118,34.6501,34.6994,28800.0
2005-09-07 10:55:00,56.21,56.26,56.19,56.25,255200.0,34.6933,34.7241,34.6809,34.718,255200.0
2005-09-07 11:00:00,56.25,56.28,56.23,56.28,121800.0,34.718,34.7365,34.7056,34.7365,121800.0
2005-09-07 11:05:00,56.27,56.27,56.22,56.24,16700.0,34.7303,34.7303,34.6994,34.7118,16700.0
2005-09-07 11:10:00,56.25,56.27,56.23,56.23,85200.0,34.718,34.7303,34.7056,34.7056,85200.0
2005-09-07 11:15:00,56.22,56.28,56.22,56.25,295300.0,34.6994,34.7365,34.6994,34.718,295300.0
2005-09-07 11:20:00,56.25,56.28,56.24,56.28,19900.0,34.718,34.7365,34.7118,34.7365,19900.0
2005-09-07 11:25:00,56.28,56.28,56.26,56.27,101400.0,34.7365,34.7365,34.7241,34.7303,101400.0
2005-09-07 11:30:00,56.27,56.28,56.26,56.26,108300.0,34.7303,34.7365,34.7241,34.7241,108300.0
2005-09-07 11:35:00,56.26,56.28,56.26,56.27,14100.0,34.7241,34.7365,34.7241,34.7303,14100.0
2005-09-07 11:40:00,56.28,56.32,56.27,56.32,26300.0,34.7365,34.7612,34.7303,34.7612,26300.0
2005-09-07 11:45:00,56.34,56.34,56.29,56.29,19500.0,34.7735,34.7735,34.7427,34.7427,19500.0
2005-09-07 11:50:00,56.3,56.36,56.28,56.34,89800.0,34.7488,34.7859,34.7365,34.7735,89800.0
2005-09-07 11:55:00,56.34,56.34,56.29,56.32,72000.0,34.7735,34.7735,34.7427,34.7612,72000.0
2005-09-07 12:00:00,56.33,56.33,56.3,56.32,88600.0,34.7673,34.7673,34.7488,34.7612,88600.0
2005-09-07 12:05:00,56.32,56.33,56.28,56.28,67800.0,34.7612,34.7673,34.7365,34.7365,67800.0
2005-09-07 12:10:00,56.3,56.31,56.22,56.23,27500.0,34.7488,34.755,34.6994,34.7056,27500.0
2005-09-07 12:15:00,56.25,56.29,56.23,56.23,43400.0,34.718,34.7427,34.7056,34.7056,43400.0
2005-09-07 12:20:00,56.24,56.25,56.19,56.24,23800.0,34.7118,34.718,34.6809,34.7118,23800.0
2005-09-07 12:25:00,56.26,56.26,56.22,56.23,11500.0,34.7241,34.7241,34.6994,34.7056,11500.0
2005-09-07 12:30:00,56.24,56.26,56.22,56.26,24200.0,34.7118,34.7241,34.6994,34.7241,24200.0
2005-09-07 12:35:00,56.25,56.27,56.21,56.21,22400.0,34.718,34.7303,34.6933,34.6933,22400.0
2005-09-07 12:40:00,56.22,56.22,56.19,56.22,9600.0,34.6994,34.6994,34.6809,34.6994,9600.0
2005-09-07 12:45:00,56.2,56.21,56.16,56.18,18300.0,34.6871,34.6933,34.6624,34.6748,18300.0
2005-09-07 12:50:00,56.17,56.18,56.16,56.17,17700.0,34.6686,34.6748,34.6624,34.6686,17700.0
2005-09-07 12:55:00,56.17,56.21,56.16,56.19,10800.0,34.6686,34.6933,34.6624,34.6809,10800.0
2005-09-07 13:00:00,56.19,56.19,56.11,56.17,78400.0,34.6809,34.6809,34.6316,34.6686,78400.0
2005-09-07 13:05:00,56.18,56.21,56.12,56.15,21200.0,34.6748,34.6933,34.6377,34.6562,21200.0
2005-09-07 13:10:00,56.15,56.21,56.13,56.14,23300.0,34.6562,34.6933,34.6439,34.6501,23300.0
2005-09-07 13:15:00,56.15,56.19,56.14,56.16,12800.0,34.6562,34.6809,34.6501,34.6624,12800.0
2005-09-07 13:20:00,56.16,56.18,56.15,56.15,27300.0,34.6624,34.6748,34.6562,34.6562,27300.0
2005-09-07 13:25:00,56.14,56.17,56.09,56.11,19500.0,34.6501,34.6686,34.6192,34.6316,19500.0
2005-09-07 13:30:00,56.11,56.13,56.08,56.1,62400.0,34.6316,34.6439,34.613,34.6254,62400.0
2005-09-07 13:35:00,56.11,56.16,56.09,56.09,12000.0,34.6316,34.6624,34.6192,34.6192,12000.0
2005-09-07 13:40:00,56.1,56.12,56.08,56.11,9800.0,34.6254,34.6377,34.613,34.6316,9800.0
2005-09-07 13:45:00,56.1,56.12,56.09,56.1,23100.0,34.6254,34.6377,34.6192,34.6254,23100.0
2005-09-07 13:50:00,56.1,56.12,56.1,56.1,22900.0,34.6254,34.6377,34.6254,34.6254,22900.0
2005-09-07 13:55:00,56.11,56.16,56.11,56.13,13800.0,34.6316,34.6624,34.6316,34.6439,13800.0
2005-09-07 14:00:00,56.13,56.15,56.1,56.1,70700.0,34.6439,34.6562,34.6254,34.6254,70700.0
2005-09-07 14:05:00,56.1,56.17,56.1,56.11,32100.0,34.6254,34.6686,34.6254,34.6316,32100.0
2005-09-07 14:10:00,56.12,56.12,56.08,56.08,20300.0,34.6377,34.6377,34.613,34.613,20300.0
2005-09-07 14:15:00,56.08,56.11,56.02,56.02,29400.0,34.613,34.6316,34.576,34.576,29400.0
2005-09-07 14:20:00,56.03,56.07,56.02,56.07,18400.0,34.5822,34.6069,34.576,34.6069,18400.0
2005-09-07 14:25:00,56.06,56.07,56.0,56.03,24300.0,34.6007,34.6069,34.5637,34.5822,24300.0
2005-09-07 14:30:00,56.05,56.06,56.02,56.04,24700.0,34.5945,34.6007,34.576,34.5884,24700.0
2005-09-07 14:35:00,56.04,56.06,56.03,56.05,17300.0,34.5884,34.6007,34.5822,34.5945,17300.0
2005-09-07 14:40:00,56.05,56.09,56.04,56.09,15100.0,34.5945,34.6192,34.5884,34.6192,15100.0
2005-09-07 14:45:00,56.09,56.11,56.06,56.09,15600.0,34.6192,34.6316,34.6007,34.6192,15600.0
2005-09-07 14:50:00,56.08,56.17,56.08,56.14,27500.0,34.613,34.6686,34.613,34.6501,27500.0
2005-09-07 14:55:00,56.12,56.17,56.12,56.17,12700.0,34.6377,34.6686,34.6377,34.6686,12700.0
2005-09-07 15:00:00,56.16,56.16,56.12,56.13,40000.0,34.6624,34.6624,34.6377,34.6439,40000.0
2005-09-07 15:05:00,56.13,56.24,56.13,56.23,17400.0,34.6439,34.7118,34.6439,34.7056,17400.0
2005-09-07 15:10:00,56.22,56.28,56.21,56.27,25500.0,34.6994,34.7365,34.6933,34.7303,25500.0
2005-09-07 15:15:00,56.25,56.27,56.23,56.24,29900.0,34.718,34.7303,34.7056,34.7118,29900.0
2005-09-07 15:20:00,56.24,56.26,56.22,56.24,28900.0,34.7118,34.7241,34.6994,34.7118,28900.0
2005-09-07 15:25:00,56.25,56.27,56.24,56.24,13500.0,34.718,34.7303,34.7118,34.7118,13500.0
2005-09-07 15:30:00,56.26,56.31,56.25,56.28,50800.0,34.7241,34.755,34.718,34.7365,50800.0
2005-09-07 15:35:00,56.28,56.29,56.18,56.18,36800.0,34.7365,34.7427,34.6748,34.6748,36800.0
2005-09-07 15:40:00,56.19,56.27,56.15,56.2,68100.0,34.6809,34.7303,34.6562,34.6871,68100.0
2005-09-07 15:45:00,56.2,56.2,56.14,56.15,59800.0,34.6871,34.6871,34.6501,34.6562,59800.0
2005-09-07 15:50:00,56.15,56.2,56.12,56.13,87700.0,34.6562,34.6871,34.6377,34.6439,87700.0
2005-09-07 15:55:00,56.12,56.18,56.1,56.18,117100.0,34.6377,34.6748,34.6254,34.6748,117100.0
2005-09-08 09:30:00,55.45,55.98,55.36,55.53,238500.0,34.2242,34.5513,34.1687,34.2736,238500.0
2005-09-08 09:35:00,55.53,55.54,55.32,55.32,104800.0,34.2736,34.2797,34.144,34.144,104800.0
2005-09-08 09:40:00,55.34,55.34,55.13,55.22,76400.0,34.1563,34.1563,34.0267,34.0822,76400.0
2005-09-08 09:45:00,55.22,55.27,55.13,55.27,82200.0,34.0822,34.1131,34.0267,34.1131,82200.0
2005-09-08 09:50:00,55.26,55.27,55.0,55.08,167600.0,34.1069,34.1131,33.9465,33.9958,167600.0
2005-09-08 09:55:00,55.06,55.07,54.97,55.06,80600.0,33.9835,33.9897,33.9279,33.9835,80600.0
2005-09-08 10:00:00,55.06,55.13,55.01,55.1,85600.0,33.9835,34.0267,33.9526,34.0082,85600.0
2005-09-08 10:05:00,55.08,55.13,55.03,55.09,87900.0,33.9958,34.0267,33.965,34.002,87900.0
2005-09-08 10:10:00,55.1,55.16,55.08,55.12,115200.0,34.0082,34.0452,33.9958,34.0205,115200.0
2005-09-08 10:15:00,55.12,55.12,55.08,55.09,76900.0,34.0205,34.0205,33.9958,34.002,76900.0
2005-09-08 10:20:00,55.08,55.13,55.08,55.1,46500.0,33.9958,34.0267,33.9958,34.0082,46500.0
2005-09-08 10:25:00,55.11,55.12,54.97,54.97,212500.0,34.0143,34.0205,33.9279,33.9279,212500.0
2005-09-08 10:30:00,54.98,55.1,54.97,55.07,108800.0,33.9341,34.0082,33.9279,33.9897,108800.0
2005-09-08 10:35:00,55.07,55.27,55.07,55.22,57900.0,33.9897,34.1131,33.9897,34.0822,57900.0
2005-09-08 10:40:00,55.24,55.48,55.21,55.35,79700.0,34.0946,34.2427,34.0761,34.1625,79700.0
2005-09-08 10:45:00,55.35,55.35,55.3,55.31,26400.0,34.1625,34.1625,34.1316,34.1378,26400.0
2005-09-08 10:50:00,55.33,55.4,55.27,55.27,135700.0,34.1501,34.1933,34.1131,34.1131,135700.0
2005-09-08 10:55:00,55.27,55.32,55.2,55.31,50700.0,34.1131,34.144,34.0699,34.1378,50700.0
2005-09-08 11:00:00,55.3,55.39,55.28,55.39,164100.0,34.1316,34.1872,34.1193,34.1872,164100.0
2005-09-08 11:05:00,55.39,55.46,55.39,55.45,45800.0,34.1872,34.2304,34.1872,34.2242,45800.0
2005-09-08 11:10:00,55.45,55.5,55.4,55.4,77200.0,34.2242,34.2551,34.1933,34.1933,77200.0
2005-09-08 11:15:00,55.4,55.5,55.38,55.49,17200.0,34.1933,34.2551,34.181,34.2489,17200.0
2005-09-08 11:20:00,55.48,55.54,55.48,55.5,73400.0,34.2427,34.2797,34.2427,34.2551,73400.0
2005-09-08 11:25:00,55.54,55.64,55.51,55.63,29200.0,34.2797,34.3415,34.2612,34.3353,29200.0
2005-09-08 11:30:00,55.64,55.69,55.63,55.66,46100.0,34.3415,34.3723,34.3353,34.3538,46100.0
2005-09-08 11:35:00,55.67,55.67,55.58,55.6,33600.0,34.36,34.36,34.3044,34.3168,33600.0
2005-09-08 11:40:00,55.62,55.62,55.55,55.56,18700.0,34.3291,34.3291,34.2859,34.2921,18700.0
2005-09-08 11:45:00,55.56,55.62,55.55,55.55,20300.0,34.2921,34.3291,34.2859,34.2859,20300.0
2005-09-08 11:50:00,55.56,55.57,55.53,55.53,15400.0,34.2921,34.2983,34.2736,34.2736,15400.0
2005-09-08 11:55:00,55.54,55.56,55.51,55.51,21000.0,34.2797,34.2921,34.2612,34.2612,21000.0
2005-09-08 12:00:00,55.5,55.52,55.48,55.5,27300.0,34.2551,34.2674,34.2427,34.2551,27300.0
2005-09-08 12:05:00,55.51,55.59,55.51,55.54,22300.0,34.2612,34.3106,34.2612,34.2797,22300.0
2005-09-08 12:10:00,55.54,55.55,55.41,55.41,41200.0,34.2797,34.2859,34.1995,34.1995,41200.0
2005-09-08 12:15:00,55.43,55.46,55.39,55.39,22700.0,34.2119,34.2304,34.1872,34.1872,22700.0
2005-09-08 12:20:00,55.39,55.4,55.31,55.31,31000.0,34.1872,34.1933,34.1378,34.1378,31000.0
2005-09-08 12:25:00,55.33,55.39,55.33,55.38,65500.0,34.1501,34.1872,34.1501,34.181,65500.0
2005-09-08 12:30:00,55.37,55.38,55.31,55.38,30700.0,34.1748,34.181,34.1378,34.181,30700.0
2005-09-08 12:35:00,55.39,55.4,55.36,55.4,13900.0,34.1872,34.1933,34.1687,34.1933,13900.0
2005-09-08 12:40:00,55.39,55.43,55.35,55.35,21000.0,34.1872,34.2119,34.1625,34.1625,21000.0
2005-09-08 12:45:00,55.36,55.37,55.28,55.29,29000.0,34.1687,34.1748,34.1193,34.1254,29000.0
2005-09-08 12:50:00,55.28,55.31,55.21,55.21,73000.0,34.1193,34.1378,34.0761,34.0761,73000.0
2005-09-08 12:55:00,55.21,55.23,55.19,55.2,27900.0,34.0761,34.0884,34.0637,34.0699,27900.0
2005-09-08 13:00:00,55.19,55.22,55.17,55.2,26200.0,34.0637,34.0822,34.0514,34.0699,26200.0
2005-09-08 13:05:00,55.2,55.22,55.19,55.21,26900.0,34.0699,34.0822,34.0637,34.0761,26900.0
2005-09-08 13:10:00,55.21,55.22,55.16,55.19,55100.0,34.0761,34.0822,34.0452,34.0637,55100.0
2005-09-08 13:15:00,55.19,55.19,55.17,55.19,31900.0,34.0637,34.0637,34.0514,34.0637,31900.0
2005-09-08 13:20:00,55.18,55.19,55.16,55.17,23300.0,34.0576,34.0637,34.0452,34.0514,23300.0
2005-09-08 13:25:00,55.16,55.19,55.16,55.19,27000.0,34.0452,34.0637,34.0452,34.0637,27000.0
2005-09-08 13:30:00,55.19,55.2,55.19,55.2,34600.0,34.0637,34.0699,34.0637,34.0699,34600.0
2005-09-08 13:35:00,55.2,55.2,55.17,55.17,34600.0,34.0699,34.0699,34.0514,34.0514,34600.0
2005-09-08 13:40:00,55.17,55.2,55.17,55.2,107000.0,34.0514,34.0699,34.0514,34.0699,107000.0
2005-09-08 13:45:00,55.2,55.21,55.16,55.16,29600.0,34.0699,34.0761,34.0452,34.0452,29600.0
2005-09-08 13:50:00,55.16,55.2,55.16,55.19,18600.0,34.0452,34.0699,34.0452,34.0637,18600.0
2005-09-08 13:55:00,55.19,55.2,55.15,55.18,37100.0,34.0637,34.0699,34.039,34.0576,37100.0
2005-09-08 14:00:00,55.18,55.19,55.15,55.19,29000.0,34.0576,34.0637,34.039,34.0637,29000.0
2005-09-08 14:05:00,55.19,55.19,55.17,55.17,28000.0,34.0637,34.0637,34.0514,34.0514,28000.0
2005-09-08 14:10:00,55.16,55.16,55.11,55.13,30400.0,34.0452,34.0452,34.0143,34.0267,30400.0
2005-09-08 14:15:00,55.13,55.14,55.01,55.07,60100.0,34.0267,34.0329,33.9526,33.9897,60100.0
2005-09-08 14:20:00,55.07,55.07,55.03,55.03,32600.0,33.9897,33.9897,33.965,33.965,32600.0
2005-09-08 14:25:00,55.03,55.09,55.01,55.06,64600.0,33.965,34.002,33.9526,33.9835,64600.0
2005-09-08 14:30:00,55.07,55.08,55.01,55.01,61600.0,33.9897,33.9958,33.9526,33.9526,61600.0
2005-09-08 14:35:00,55.01,55.03,55.0,55.03,91500.0,33.9526,33.965,33.9465,33.965,91500.0
2005-09-08 14:40:00,55.03,55.07,55.02,55.05,31700.0,33.965,33.9897,33.9588,33.9773,31700.0
2005-09-08 14:45:00,55.06,55.07,55.03,55.04,51400.0,33.9835,33.9897,33.965,33.9711,51400.0
2005-09-08 14:50:00,55.03,55.05,55.0,55.05,86400.0,33.965,33.9773,33.9465,33.9773,86400.0
2005-09-08 14:55:00,55.04,55.08,54.99,55.02,38200.0,33.9711,33.9958,33.9403,33.9588,38200.0
2005-09-08 15:00:00,55.01,55.01,54.94,54.98,96000.0,33.9526,33.9526,33.9094,33.9341,96000.0
2005-09-08 15:05:00,54.98,55.01,54.96,54.99,62100.0,33.9341,33.9526,33.9218,33.9403,62100.0
2005-09-08 15:10:00,55.0,55.0,54.92,54.93,46900.0,33.9465,33.9465,33.8971,33.9033,46900.0
2005-09-08 15:15:00,54.93,54.99,54.93,54.95,39900.0,33.9033,33.9403,33.9033,33.9156,39900.0
2005-09-08 15:20:00,54.94,54.96,54.7,54.76,142500.0,33.9094,33.9218,33.7613,33.7983,142500.0
2005-09-08 15:25:00,54.7,54.76,54.5,54.68,150800.0,33.7613,33.7983,33.6379,33.7489,150800.0
2005-09-08 15:30:00,54.68,54.76,54.68,54.7,130500.0,33.7489,33.7983,33.7489,33.7613,130500.0
2005-09-08 15:35:00,54.75,54.77,54.7,54.74,160000.0,33.7922,33.8045,33.7613,33.786,160000.0
2005-09-08 15:40:00,54.74,54.75,54.64,54.66,92600.0,33.786,33.7922,33.7243,33.7366,92600.0
2005-09-08 15:45:00,54.65,54.68,54.56,54.56,127400.0,33.7304,33.7489,33.6749,33.6749,127400.0
2005-09-08 15:50:00,54.56,54.61,54.53,54.59,269500.0,33.6749,33.7057,33.6564,33.6934,269500.0
2005-09-08 15:55:00,54.61,54.65,54.55,54.58,241200.0,33.7057,33.7304,33.6687,33.6872,241200.0
2005-09-09 09:30:00,54.6,54.7,54.56,54.6,109900.0,33.6996,33.7613,33.6749,33.6996,109900.0
2005-09-09 09:35:00,54.6,54.81,54.59,54.73,115600.0,33.6996,33.8292,33.6934,33.7798,115600.0
2005-09-09 09:40:00,54.73,54.83,54.71,54.73,152200.0,33.7798,33.8415,33.7675,33.7798,152200.0
2005-09-09 09:45:00,54.73,54.75,54.65,54.7,49800.0,33.7798,33.7922,33.7304,33.7613,49800.0
2005-09-09 09:50:00,54.71,54.72,54.52,54.6,82500.0,33.7675,33.7736,33.6502,33.6996,82500.0
2005-09-09 09:55:00,54.59,54.6,54.54,54.56,120900.0,33.6934,33.6996,33.6625,33.6749,120900.0
2005-09-09 10:00:00,54.56,54.58,54.52,54.53,64000.0,33.6749,33.6872,33.6502,33.6564,64000.0
2005-09-09 10:05:00,54.53,54.54,54.48,54.48,157100.0,33.6564,33.6625,33.6255,33.6255,157100.0
2005-09-09 10:10:00,54.49,54.54,54.48,54.51,55500.0,33.6317,33.6625,33.6255,33.644,55500.0
2005-09-09 10:15:00,54.52,54.54,54.5,54.52,61000.0,33.6502,33.6625,33.6379,33.6502,61000.0
2005-09-09 10:20:00,54.5,54.52,54.49,54.49,64500.0,33.6379,33.6502,33.6317,33.6317,64500.0
2005-09-09 10:25:00,54.5,54.5,54.43,54.43,54700.0,33.6379,33.6379,33.5946,33.5946,54700.0
2005-09-09 10:30:00,54.44,54.48,54.43,54.46,42600.0,33.6008,33.6255,33.5946,33.6132,42600.0
2005-09-09 10:35:00,54.47,54.49,54.45,54.45,34800.0,33.6193,33.6317,33.607,33.607,34800.0
2005-09-09 10:40:00,54.44,54.44,54.32,54.33,73900.0,33.6008,33.6008,33.5268,33.5329,73900.0
2005-09-09 10:45:00,54.32,54.32,54.25,54.28,165900.0,33.5268,33.5268,33.4835,33.5021,165900.0
2005-09-09 10:50:00,54.28,54.37,54.28,54.33,112800.0,33.5021,33.5576,33.5021,33.5329,112800.0
2005-09-09 10:55:00,54.35,54.41,54.34,54.4,85900.0,33.5453,33.5823,33.5391,33.5761,85900.0
2005-09-09 11:00:00,54.4,54.45,54.31,54.36,236100.0,33.5761,33.607,33.5206,33.5514,236100.0
2005-09-09 11:05:00,54.36,54.43,54.35,54.4,101300.0,33.5514,33.5946,33.5453,33.5761,101300.0
2005-09-09 11:10:00,54.4,54.4,54.25,54.25,219500.0,33.5761,33.5761,33.4835,33.4835,219500.0
2005-09-09 11:15:00,54.24,54.28,54.21,54.24,43600.0,33.4774,33.5021,33.4589,33.4774,43600.0
2005-09-09 11:20:00,54.21,54.24,54.1,54.12,115500.0,33.4589,33.4774,33.391,33.4033,115500.0
2005-09-09 11:25:00,54.12,54.13,54.08,54.08,77800.0,33.4033,33.4095,33.3786,33.3786,77800.0
2005-09-09 11:30:00,54.05,54.05,53.9,53.92,124500.0,33.3601,33.3601,33.2675,33.2799,124500.0
2005-09-09 11:35:00,53.91,53.93,53.78,53.83,136200.0,33.2737,33.286,33.1935,33.2243,136200.0
2005-09-09 11:40:00,53.84,53.93,53.8,53.87,105500.0,33.2305,33.286,33.2058,33.249,105500.0
2005-09-09 11:45:00,53.81,53.81,53.74,53.79,182100.0,33.212,33.212,33.1688,33.1996,182100.0
2005-09-09 11:50:00,53.81,53.81,53.69,53.75,121200.0,33.212,33.212,33.1379,33.1749,121200.0
2005-09-09 11:55:00,53.75,53.85,53.74,53.83,115400.0,33.1749,33.2367,33.1688,33.2243,115400.0
2005-09-09 12:00:00,53.84,53.95,53.81,53.95,65500.0,33.2305,33.2984,33.212,33.2984,65500.0
2005-09-09 12:05:00,53.95,53.95,53.85,53.87,76900.0,33.2984,33.2984,33.2367,33.249,76900.0
2005-09-09 12:10:00,53.86,53.93,53.86,53.92,69600.0,33.2428,33.286,33.2428,33.2799,69600.0
2005-09-09 12:15:00,53.92,53.94,53.87,53.92,59700.0,33.2799,33.2922,33.249,33.2799,59700.0
2005-09-09 12:20:00,53.93,53.99,53.9,53.95,111000.0,33.286,33.3231,33.2675,33.2984,111000.0
2005-09-09 12:25:00,53.93,53.99,53.92,53.95,58800.0,33.286,33.3231,33.2799,33.2984,58800.0
2005-09-09 12:30:00,53.95,53.95,53.89,53.89,43700.0,33.2984,33.2984,33.2614,33.2614,43700.0
2005-09-09 12:35:00,53.85,53.91,53.85,53.89,157300.0,33.2367,33.2737,33.2367,33.2614,157300.0
2005-09-09 12:40:00,53.89,53.92,53.89,53.9,53600.0,33.2614,33.2799,33.2614,33.2675,53600.0
2005-09-09 12:45:00,53.9,53.91,53.88,53.89,102200.0,33.2675,33.2737,33.2552,33.2614,102200.0
2005-09-09 12:50:00,53.89,53.94,53.88,53.93,92000.0,33.2614,33.2922,33.2552,33.286,92000.0
2005-09-09 12:55:00,53.95,53.95,53.91,53.91,43100.0,33.2984,33.2984,33.2737,33.2737,43100.0
2005-09-09 13:00:00,53.91,53.98,53.9,53.96,57900.0,33.2737,33.3169,33.2675,33.3046,57900.0
2005-09-09 13:05:00,53.97,53.97,53.92,53.92,24600.0,33.3107,33.3107,33.2799,33.2799,24600.0
2005-09-09 13:10:00,53.93,54.0,53.93,53.99,94800.0,33.286,33.3292,33.286,33.3231,94800.0
2005-09-09 13:15:00,54.0,54.0,53.91,53.91,64200.0,33.3292,33.3292,33.2737,33.2737,64200.0
2005-09-09 13:20:00,53.93,53.96,53.9,53.94,138900.0,33.286,33.3046,33.2675,33.2922,138900.0
2005-09-09 13:25:00,53.94,53.98,53.93,53.97,73400.0,33.2922,33.3169,33.286,33.3107,73400.0
2005-09-09 13:30:00,53.96,54.0,53.9,53.95,107400.0,33.3046,33.3292,33.2675,33.2984,107400.0
2005-09-09 13:35:00,53.94,54.0,53.94,54.0,78100.0,33.2922,33.3292,33.2922,33.3292,78100.0
2005-09-09 13:40:00,54.0,54.06,53.99,54.06,65300.0,33.3292,33.3663,33.3231,33.3663,65300.0
2005-09-09 13:45:00,54.05,54.09,54.05,54.09,88900.0,33.3601,33.3848,33.3601,33.3848,88900.0
2005-09-09 13:50:00,54.1,54.15,54.1,54.15,73000.0,33.391,33.4218,33.391,33.4218,73000.0
2005-09-09 13:55:00,54.15,54.17,54.14,54.15,116600.0,33.4218,33.4342,33.4157,33.4218,116600.0
2005-09-09 14:00:00,54.16,54.21,54.15,54.19,84300.0,33.428,33.4589,33.4218,33.4465,84300.0
2005-09-09 14:05:00,54.2,54.21,54.18,54.19,78000.0,33.4527,33.4589,33.4403,33.4465,78000.0
2005-09-09 14:10:00,54.19,54.25,54.19,54.23,57100.0,33.4465,33.4835,33.4465,33.4712,57100.0
2005-09-09 14:15:00,54.22,54.3,54.19,54.3,62800.0,33.465,33.5144,33.4465,33.5144,62800.0
2005-09-09 14:20:00,54.3,54.35,54.29,54.31,70800.0,33.5144,33.5453,33.5082,33.5206,70800.0
2005-09-09 14:25:00,54.33,54.33,54.3,54.33,62300.0,33.5329,33.5329,33.5144,33.5329,62300.0
2005-09-09 14:30:00,54.33,54.34,54.3,54.3,74500.0,33.5329,33.5391,33.5144,33.5144,74500.0
2005-09-09 14:35:00,54.31,54.31,54.25,54.28,40800.0,33.5206,33.5206,33.4835,33.5021,40800.0
2005-09-09 14:40:00,54.28,54.35,54.27,54.35,47600.0,33.5021,33.5453,33.4959,33.5453,47600.0
2005-09-09 14:45:00,54.35,54.35,54.22,54.22,61400.0,33.5453,33.5453,33.465,33.465,61400.0
2005-09-09 14:50:00,54.23,54.25,54.17,54.24,164400.0,33.4712,33.4835,33.4342,33.4774,164400.0
2005-09-09 14:55:00,54.23,54.33,54.23,54.29,58100.0,33.4712,33.5329,33.4712,33.5082,58100.0
2005-09-09 15:00:00,54.3,54.31,54.22,54.26,96800.0,33.5144,33.5206,33.465,33.4897,96800.0
2005-09-09 15:05:00,54.26,54.27,54.24,54.25,67300.0,33.4897,33.4959,33.4774,33.4835,67300.0
2005-09-09 15:10:00,54.24,54.27,54.22,54.22,98700.0,33.4774,33.4959,33.465,33.465,98700.0
2005-09-09 15:15:00,54.23,54.23,54.15,54.15,91400.0,33.4712,33.4712,33.4218,33.4218,91400.0
2005-09-09 15:20:00,54.16,54.2,54.16,54.17,63200.0,33.428,33.4527,33.428,33.4342,63200.0
2005-09-09 15:25:00,54.17,54.19,54.15,54.16,103400.0,33.4342,33.4465,33.4218,33.428,103400.0
2005-09-09 15:30:00,54.15,54.16,54.12,54.15,141200.0,33.4218,33.428,33.4033,33.4218,141200.0
2005-09-09 15:35:00,54.12,54.17,54.09,54.11,97700.0,33.4033,33.4342,33.3848,33.3971,97700.0
2005-09-09 15:40:00,54.12,54.38,54.1,54.19,91600.0,33.4033,33.5638,33.391,33.4465,91600.0
2005-09-09 15:45:00,54.2,54.22,54.16,54.19,156900.0,33.4527,33.465,33.428,33.4465,156900.0
2005-09-09 15:50:00,54.19,54.21,54.17,54.19,90200.0,33.4465,33.4589,33.4342,33.4465,90200.0
2005-09-09 15:55:00,54.19,54.25,54.17,54.22,92200.0,33.4465,33.4835,33.4342,33.465,92200.0
2005-09-12 09:30:00,53.98,53.98,53.6,53.65,141900.0,33.3169,33.3169,33.0824,33.1132,141900.0
2005-09-12 09:35:00,53.65,53.91,53.62,53.84,76300.0,33.1132,33.2737,33.0947,33.2305,76300.0
2005-09-12 09:40:00,53.84,54.02,53.84,53.94,92500.0,33.2305,33.3416,33.2305,33.2922,92500.0
2005-09-12 09:45:00,53.94,54.06,53.67,53.81,78900.0,33.2922,33.3663,33.1256,33.212,78900.0
2005-09-12 09:50:00,53.81,53.96,53.76,53.9,80300.0,33.212,33.3046,33.1811,33.2675,80300.0
2005-09-12 09:55:00,53.89,54.13,53.88,54.04,55000.0,33.2614,33.4095,33.2552,33.3539,55000.0
2005-09-12 10:00:00,54.02,54.08,53.91,54.01,89500.0,33.3416,33.3786,33.2737,33.3354,89500.0
2005-09-12 10:05:00,54.01,54.03,53.98,53.99,48200.0,33.3354,33.3478,33.3169,33.3231,48200.0
2005-09-12 10:10:00,53.99,54.0,53.92,53.92,26200.0,33.3231,33.3292,33.2799,33.2799,26200.0
2005-09-12 10:15:00,53.93,53.94,53.86,53.91,30200.0,33.286,33.2922,33.2428,33.2737,30200.0
2005-09-12 10:20:00,53.9,53.9,53.84,53.85,36900.0,33.2675,33.2675,33.2305,33.2367,36900.0
2005-09-12 10:25:00,53.86,53.96,53.85,53.93,30300.0,33.2428,33.3046,33.2367,33.286,30300.0
2005-09-12 10:30:00,53.94,54.03,53.94,54.03,46700.0,33.2922,33.3478,33.2922,33.3478,46700.0
2005-09-12 10:35:00,54.01,54.01,53.96,53.98,29000.0,33.3354,33.3354,33.3046,33.3169,29000.0
2005-09-12 10:40:00,53.98,54.01,53.97,53.97,41500.0,33.3169,33.3354,33.3107,33.3107,41500.0
2005-09-12 10:45:00,53.98,54.02,53.98,53.99,40500.0,33.3169,33.3416,33.3169,33.3231,40500.0
2005-09-12 10:50:00,54.01,54.09,53.99,54.09,63300.0,33.3354,33.3848,33.3231,33.3848,63300.0
2005-09-12 10:55:00,54.09,54.26,54.09,54.25,37500.0,33.3848,33.4897,33.3848,33.4835,37500.0
2005-09-12 11:00:00,54.23,54.4,54.23,54.32,57000.0,33.4712,33.5761,33.4712,33.5268,57000.0
2005-09-12 11:05:00,54.31,54.33,54.17,54.24,103100.0,33.5206,33.5329,33.4342,33.4774,103100.0
2005-09-12 11:10:00,54.23,54.3,54.23,54.23,23900.0,33.4712,33.5144,33.4712,33.4712,23900.0
2005-09-12 11:15:00,54.24,54.25,54.2,54.21,25400.0,33.4774,33.4835,33.4527,33.4589,25400.0
2005-09-12 11:20:00,54.21,54.25,54.2,54.24,75400.0,33.4589,33.4835,33.4527,33.4774,75400.0
2005-09-12 11:25:00,54.22,54.26,54.21,54.25,39000.0,33.465,33.4897,33.4589,33.4835,39000.0
2005-09-12 11:30:00,54.26,54.28,54.2,54.28,76700.0,33.4897,33.5021,33.4527,33.5021,76700.0
2005-09-12 11:35:00,54.28,54.29,54.17,54.18,41200.0,33.5021,33.5082,33.4342,33.4403,41200.0
2005-09-12 11:40:00,54.18,54.19,54.12,54.17,26000.0,33.4403,33.4465,33.4033,33.4342,26000.0
2005-09-12 11:45:00,54.17,54.2,54.17,54.2,24200.0,33.4342,33.4527,33.4342,33.4527,24200.0
2005-09-12 11:50:00,54.2,54.2,54.17,54.19,37900.0,33.4527,33.4527,33.4342,33.4465,37900.0
2005-09-12 11:55:00,54.18,54.21,54.18,54.21,330400.0,33.4403,33.4589,33.4403,33.4589,330400.0
2005-09-12 12:00:00,54.21,54.22,54.2,54.22,25400.0,33.4589,33.465,33.4527,33.465,25400.0
2005-09-12 12:05:00,54.22,54.24,54.2,54.23,46200.0,33.465,33.4774,33.4527,33.4712,46200.0
2005-09-12 12:10:00,54.22,54.24,54.21,54.23,26800.0,33.465,33.4774,33.4589,33.4712,26800.0
2005-09-12 12:15:00,54.24,54.24,54.22,54.23,14400.0,33.4774,33.4774,33.465,33.4712,14400.0
2005-09-12 12:20:00,54.23,54.24,54.22,54.23,16800.0,33.4712,33.4774,33.465,33.4712,16800.0
2005-09-12 12:25:00,54.24,54.24,54.21,54.21,14400.0,33.4774,33.4774,33.4589,33.4589,14400.0
2005-09-12 12:30:00,54.23,54.23,54.13,54.13,26800.0,33.4712,33.4712,33.4095,33.4095,26800.0
2005-09-12 12:35:00,54.14,54.15,54.09,54.09,19800.0,33.4157,33.4218,33.3848,33.3848,19800.0
2005-09-12 12:40:00,54.09,54.1,54.04,54.05,21800.0,33.3848,33.391,33.3539,33.3601,21800.0
2005-09-12 12:45:00,54.05,54.12,54.01,54.11,30000.0,33.3601,33.4033,33.3354,33.3971,30000.0
2005-09-12 12:50:00,54.11,54.14,54.02,54.04,35900.0,33.3971,33.4157,33.3416,33.3539,35900.0
2005-09-12 12:55:00,54.04,54.1,54.04,54.09,101700.0,33.3539,33.391,33.3539,33.3848,101700.0
2005-09-12 13:00:00,54.09,54.12,54.09,54.1,24300.0,33.3848,33.4033,33.3848,33.391,24300.0
2005-09-12 13:05:00,54.1,54.1,54.04,54.07,56200.0,33.391,33.391,33.3539,33.3725,56200.0
2005-09-12 13:10:00,54.06,54.07,54.05,54.05,12100.0,33.3663,33.3725,33.3601,33.3601,12100.0
2005-09-12 13:15:00,54.05,54.06,54.03,54.06,125600.0,33.3601,33.3663,33.3478,33.3663,125600.0
2005-09-12 13:20:00,54.07,54.13,54.07,54.13,25200.0,33.3725,33.4095,33.3725,33.4095,25200.0
2005-09-12 13:25:00,54.13,54.15,54.08,54.1,21000.0,33.4095,33.4218,33.3786,33.391,21000.0
2005-09-12 13:30:00,54.11,54.14,54.11,54.14,13900.0,33.3971,33.4157,33.3971,33.4157,13900.0
2005-09-12 13:35:00,54.14,54.19,54.11,54.16,32000.0,33.4157,33.4465,33.3971,33.428,32000.0
2005-09-12 13:40:00,54.16,54.17,54.13,54.13,10600.0,33.428,33.4342,33.4095,33.4095,10600.0
2005-09-12 13:45:00,54.14,54.16,54.12,54.12,40400.0,33.4157,33.428,33.4033,33.4033,40400.0
2005-09-12 13:50:00,54.12,54.16,54.11,54.12,62600.0,33.4033,33.428,33.3971,33.4033,62600.0
2005-09-12 13:55:00,54.12,54.13,54.05,54.05,29500.0,33.4033,33.4095,33.3601,33.3601,29500.0
2005-09-12 14:00:00,54.07,54.1,54.03,54.07,58600.0,33.3725,33.391,33.3478,33.3725,58600.0
2005-09-12 14:05:00,54.06,54.15,54.06,54.15,95200.0,33.3663,33.4218,33.3663,33.4218,95200.0
2005-09-12 14:10:00,54.14,54.2,54.12,54.16,48700.0,33.4157,33.4527,33.4033,33.428,48700.0
2005-09-12 14:15:00,54.16,54.18,54.14,54.17,38700.0,33.428,33.4403,33.4157,33.4342,38700.0
2005-09-12 14:20:00,54.16,54.2,54.13,54.2,26700.0,33.428,33.4527,33.4095,33.4527,26700.0
2005-09-12 14:25:00,54.2,54.23,54.16,54.16,23600.0,33.4527,33.4712,33.428,33.428,23600.0
2005-09-12 14:30:00,54.16,54.17,54.14,54.16,15100.0,33.428,33.4342,33.4157,33.428,15100.0
2005-09-12 14:35:00,54.16,54.17,54.14,54.15,16300.0,33.428,33.4342,33.4157,33.4218,16300.0
2005-09-12 14:40:00,54.14,54.17,54.11,54.12,86400.0,33.4157,33.4342,33.3971,33.4033,86400.0
2005-09-12 14:45:00,54.11,54.15,54.08,54.11,62600.0,33.3971,33.4218,33.3786,33.3971,62600.0
2005-09-12 14:50:00,54.11,54.12,54.07,54.08,32400.0,33.3971,33.4033,33.3725,33.3786,32400.0
2005-09-12 14:55:00,54.08,54.13,54.08,54.1,97100.0,33.3786,33.4095,33.3786,33.391,97100.0
2005-09-12 15:00:00,54.09,54.1,54.07,54.08,118700.0,33.3848,33.391,33.3725,33.3786,118700.0
2005-09-12 15:05:00,54.09,54.12,54.07,54.09,21200.0,33.3848,33.4033,33.3725,33.3848,21200.0
2005-09-12 15:10:00,54.09,54.12,54.08,54.11,71900.0,33.3848,33.4033,33.3786,33.3971,71900.0
2005-09-12 15:15:00,54.11,54.12,54.07,54.07,76000.0,33.3971,33.4033,33.3725,33.3725,76000.0
2005-09-12 15:20:00,54.08,54.1,54.02,54.06,89700.0,33.3786,33.391,33.3416,33.3663,89700.0
2005-09-12 15:25:00,54.05,54.1,54.05,54.1,55700.0,33.3601,33.391,33.3601,33.391,55700.0
2005-09-12 15:30:00,54.1,54.1,54.06,54.1,48000.0,33.391,33.391,33.3663,33.391,48000.0
2005-09-12 15:35:00,54.09,54.1,54.07,54.08,39800.0,33.3848,33.391,33.3725,33.3786,39800.0
2005-09-12 15:40:00,54.08,54.1,54.07,54.08,40500.0,33.3786,33.391,33.3725,33.3786,40500.0
2005-09-12 15:45:00,54.09,54.1,54.07,54.08,53300.0,33.3848,33.391,33.3725,33.3786,53300.0
2005-09-12 15:50:00,54.09,54.1,54.08,54.08,77900.0,33.3848,33.391,33.3786,33.3786,77900.0
2005-09-12 15:55:00,54.08,54.1,54.08,54.09,131800.0,33.3786,33.391,33.3786,33.3848,131800.0
2005-09-13 09:30:00,53.83,53.98,53.74,53.84,145300.0,33.2243,33.3169,33.1688,33.2305,145300.0
2005-09-13 09:35:00,53.84,53.98,53.78,53.79,92500.0,33.2305,33.3169,33.1935,33.1996,92500.0
2005-09-13 09:40:00,53.76,53.98,53.75,53.91,53500.0,33.1811,33.3169,33.1749,33.2737,53500.0
2005-09-13 09:45:00,53.88,54.0,53.85,53.86,46400.0,33.2552,33.3292,33.2367,33.2428,46400.0
2005-09-13 09:50:00,53.83,53.91,53.81,53.88,44300.0,33.2243,33.2737,33.212,33.2552,44300.0
2005-09-13 09:55:00,53.88,54.03,53.87,53.91,82100.0,33.2552,33.3478,33.249,33.2737,82100.0
2005-09-13 10:00:00,53.91,53.97,53.86,53.89,39800.0,33.2737,33.3107,33.2428,33.2614,39800.0
2005-09-13 10:05:00,53.88,53.99,53.87,53.97,22400.0,33.2552,33.3231,33.249,33.3107,22400.0
2005-09-13 10:10:00,53.99,54.13,53.98,54.09,85000.0,33.3231,33.4095,33.3169,33.3848,85000.0
2005-09-13 10:15:00,54.11,54.12,54.01,54.04,29900.0,33.3971,33.4033,33.3354,33.3539,29900.0
2005-09-13 10:20:00,54.04,54.05,54.0,54.01,11500.0,33.3539,33.3601,33.3292,33.3354,11500.0
2005-09-13 10:25:00,54.01,54.07,54.01,54.04,44200.0,33.3354,33.3725,33.3354,33.3539,44200.0
2005-09-13 10:30:00,54.04,54.04,53.97,53.98,32000.0,33.3539,33.3539,33.3107,33.3169,32000.0
2005-09-13 10:35:00,53.98,54.01,53.97,54.01,7500.0,33.3169,33.3354,33.3107,33.3354,7500.0
2005-09-13 10:40:00,54.01,54.1,54.01,54.03,57500.0,33.3354,33.391,33.3354,33.3478,57500.0
2005-09-13 10:45:00,54.03,54.03,53.93,53.96,32300.0,33.3478,33.3478,33.286,33.3046,32300.0
2005-09-13 10:50:00,53.96,53.98,53.86,53.87,32700.0,33.3046,33.3169,33.2428,33.249,32700.0
2005-09-13 10:55:00,53.86,53.99,53.86,53.94,46000.0,33.2428,33.3231,33.2428,33.2922,46000.0
2005-09-13 11:00:00,53.95,53.95,53.85,53.85,33100.0,33.2984,33.2984,33.2367,33.2367,33100.0
2005-09-13 11:05:00,53.84,53.85,53.79,53.81,44200.0,33.2305,33.2367,33.1996,33.212,44200.0
2005-09-13 11:10:00,53.82,53.82,53.74,53.75,36400.0,33.2181,33.2181,33.1688,33.1749,36400.0
2005-09-13 11:15:00,53.75,53.75,53.71,53.73,27400.0,33.1749,33.1749,33.1503,33.1626,27400.0
2005-09-13 11:20:00,53.73,53.74,53.64,53.67,101400.0,33.1626,33.1688,33.1071,33.1256,101400.0
2005-09-13 11:25:00,53.7,53.77,53.67,53.67,56400.0,33.1441,33.1873,33.1256,33.1256,56400.0
2005-09-13 11:30:00,53.68,53.71,53.67,53.67,25500.0,33.1317,33.1503,33.1256,33.1256,25500.0
2005-09-13 11:35:00,53.67,53.67,53.55,53.56,107600.0,33.1256,33.1256,33.0515,33.0577,107600.0
2005-09-13 11:40:00,53.55,53.55,53.32,53.32,86000.0,33.0515,33.0515,32.9095,32.9095,86000.0
2005-09-13 11:45:00,53.33,53.33,53.19,53.29,95800.0,32.9157,32.9157,32.8293,32.891,95800.0
2005-09-13 11:50:00,53.29,53.35,53.25,53.25,63100.0,32.891,32.9281,32.8663,32.8663,63100.0
2005-09-13 11:55:00,53.22,53.29,53.22,53.25,89100.0,32.8478,32.891,32.8478,32.8663,89100.0
2005-09-13 12:00:00,53.24,53.26,53.2,53.22,41300.0,32.8602,32.8725,32.8355,32.8478,41300.0
2005-09-13 12:05:00,53.24,53.24,53.2,53.2,38800.0,32.8602,32.8602,32.8355,32.8355,38800.0
2005-09-13 12:10:00,53.21,53.28,53.21,53.28,50900.0,32.8417,32.8849,32.8417,32.8849,50900.0
2005-09-13 12:15:00,53.28,53.3,53.24,53.24,44500.0,32.8849,32.8972,32.8602,32.8602,44500.0
2005-09-13 12:20:00,53.25,53.28,53.22,53.28,55000.0,32.8663,32.8849,32.8478,32.8849,55000.0
2005-09-13 12:25:00,53.27,53.33,53.25,53.3,48100.0,32.8787,32.9157,32.8663,32.8972,48100.0
2005-09-13 12:30:00,53.3,53.34,53.3,53.3,65200.0,32.8972,32.9219,32.8972,32.8972,65200.0
2005-09-13 12:35:00,53.3,53.3,53.22,53.23,42300.0,32.8972,32.8972,32.8478,32.854,42300.0
2005-09-13 12:40:00,53.22,53.22,53.07,53.08,69200.0,32.8478,32.8478,32.7552,32.7614,69200.0
2005-09-13 12:45:00,53.07,53.07,52.93,52.95,128500.0,32.7552,32.7552,32.6688,32.6812,128500.0
2005-09-13 12:50:00,52.95,53.08,52.95,53.01,68200.0,32.6812,32.7614,32.6812,32.7182,68200.0
2005-09-13 12:55:00,53.01,53.1,53.0,53.09,180600.0,32.7182,32.7738,32.712,32.7676,180600.0
2005-09-13 13:00:00,53.09,53.21,53.05,53.16,83800.0,32.7676,32.8417,32.7429,32.8108,83800.0
2005-09-13 13:05:00,53.16,53.19,53.14,53.19,53900.0,32.8108,32.8293,32.7984,32.8293,53900.0
2005-09-13 13:10:00,53.2,53.26,53.18,53.23,68900.0,32.8355,32.8725,32.8231,32.854,68900.0
2005-09-13 13:15:00,53.22,53.27,53.15,53.18,72400.0,32.8478,32.8787,32.8046,32.8231,72400.0
2005-09-13 13:20:00,53.17,53.36,53.17,53.34,61500.0,32.817,32.9342,32.817,32.9219,61500.0
2005-09-13 13:25:00,53.35,53.45,53.35,53.45,60700.0,32.9281,32.9898,32.9281,32.9898,60700.0
2005-09-13 13:30:00,53.45,53.53,53.45,53.52,124900.0,32.9898,33.0392,32.9898,33.033,124900.0
2005-09-13 13:35:00,53.55,53.62,53.52,53.61,120900.0,33.0515,33.0947,33.033,33.0885,120900.0
2005-09-13 13:40:00,53.61,53.66,53.56,53.64,33900.0,33.0885,33.1194,33.0577,33.1071,33900.0
2005-09-13 13:45:00,53.67,53.73,53.66,53.7,37200.0,33.1256,33.1626,33.1194,33.1441,37200.0
2005-09-13 13:50:00,53.71,53.75,53.25,53.72,133900.0,33.1503,33.1749,32.8663,33.1564,133900.0
2005-09-13 13:55:00,53.74,53.9,53.7,53.8,61300.0,33.1688,33.2675,33.1441,33.2058,61300.0
2005-09-13 14:00:00,53.8,53.8,53.73,53.77,20000.0,33.2058,33.2058,33.1626,33.1873,20000.0
2005-09-13 14:05:00,53.77,53.88,53.72,53.74,41200.0,33.1873,33.2552,33.1564,33.1688,41200.0
2005-09-13 14:10:00,53.71,53.8,53.71,53.8,32300.0,33.1503,33.2058,33.1503,33.2058,32300.0
2005-09-13 14:15:00,53.85,53.9,53.83,53.87,59600.0,33.2367,33.2675,33.2243,33.249,59600.0
2005-09-13 14:20:00,53.89,53.94,53.88,53.88,40300.0,33.2614,33.2922,33.2552,33.2552,40300.0
2005-09-13 14:25:00,53.89,53.9,53.8,53.81,25400.0,33.2614,33.2675,33.2058,33.212,25400.0
2005-09-13 14:30:00,53.81,53.84,53.75,53.84,25900.0,33.212,33.2305,33.1749,33.2305,25900.0
2005-09-13 14:35:00,53.84,53.84,53.78,53.8,27000.0,33.2305,33.2305,33.1935,33.2058,27000.0
2005-09-13 14:40:00,53.77,53.77,53.7,53.71,82900.0,33.1873,33.1873,33.1441,33.1503,82900.0
2005-09-13 14:45:00,53.7,53.71,53.64,53.66,63500.0,33.1441,33.1503,33.1071,33.1194,63500.0
2005-09-13 14:50:00,53.66,53.73,53.65,53.68,40200.0,33.1194,33.1626,33.1132,33.1317,40200.0
2005-09-13 14:55:00,53.67,53.75,53.65,53.65,35200.0,33.1256,33.1749,33.1132,33.1132,35200.0
2005-09-13 15:00:00,53.69,53.7,53.63,53.65,26700.0,33.1379,33.1441,33.1009,33.1132,26700.0
2005-09-13 15:05:00,53.64,53.67,53.55,53.6,35700.0,33.1071,33.1256,33.0515,33.0824,35700.0
2005-09-13 15:10:00,53.61,53.61,53.48,53.53,48700.0,33.0885,33.0885,33.0083,33.0392,48700.0
2005-09-13 15:15:00,53.52,53.52,53.4,53.4,74400.0,33.033,33.033,32.9589,32.9589,74400.0
2005-09-13 15:20:00,53.4,53.46,53.37,53.44,50000.0,32.9589,32.996,32.9404,32.9836,50000.0
2005-09-13 15:25:00,53.45,53.57,53.45,53.56,37000.0,32.9898,33.0638,32.9898,33.0577,37000.0
2005-09-13 15:30:00,53.56,53.63,53.49,53.63,41300.0,33.0577,33.1009,33.0145,33.1009,41300.0
2005-09-13 15:35:00,53.63,53.65,53.57,53.59,40500.0,33.1009,33.1132,33.0638,33.0762,40500.0
2005-09-13 15:40:00,53.59,53.61,53.49,53.53,70500.0,33.0762,33.0885,33.0145,33.0392,70500.0
2005-09-13 15:45:00,53.52,53.57,53.49,53.53,42900.0,33.033,33.0638,33.0145,33.0392,42900.0
2005-09-13 15:50:00,53.52,53.55,53.5,53.5,40400.0,33.033,33.0515,33.0206,33.0206,40400.0
2005-09-13 15:55:00,53.5,53.54,53.43,53.46,77900.0,33.0206,33.0453,32.9774,32.996,77900.0
2005-09-14 09:30:00,53.62,53.68,53.52,53.58,51000.0,33.0947,33.1317,33.033,33.07,51000.0
2005-09-14 09:35:00,53.65,53.75,53.43,53.48,51300.0,33.1132,33.1749,32.9774,33.0083,51300.0
2005-09-14 09:40:00,53.48,53.49,53.21,53.3,32900.0,33.0083,33.0145,32.8417,32.8972,32900.0
2005-09-14 09:45:00,53.25,53.35,53.23,53.33,31400.0,32.8663,32.9281,32.854,32.9157,31400.0
2005-09-14 09:50:00,53.33,53.36,53.27,53.3,37100.0,32.9157,32.9342,32.8787,32.8972,37100.0
2005-09-14 09:55:00,53.3,53.5,53.24,53.28,65100.0,32.8972,33.0206,32.8602,32.8849,65100.0
2005-09-14 10:00:00,53.3,53.43,53.26,53.36,60000.0,32.8972,32.9774,32.8725,32.9342,60000.0
2005-09-14 10:05:00,53.36,53.36,53.31,53.35,45900.0,32.9342,32.9342,32.9034,32.9281,45900.0
2005-09-14 10:10:00,53.33,53.45,53.32,53.4,40200.0,32.9157,32.9898,32.9095,32.9589,40200.0
2005-09-14 10:15:00,53.39,53.41,53.34,53.36,54100.0,32.9528,32.9651,32.9219,32.9342,54100.0
2005-09-14 10:20:00,53.35,53.39,53.31,53.32,88000.0,32.9281,32.9528,32.9034,32.9095,88000.0
2005-09-14 10:25:00,53.34,53.35,53.26,53.26,56400.0,32.9219,32.9281,32.8725,32.8725,56400.0
2005-09-14 10:30:00,53.26,53.39,53.26,53.36,78300.0,32.8725,32.9528,32.8725,32.9342,78300.0
2005-09-14 10:35:00,53.36,53.36,53.31,53.31,34200.0,32.9342,32.9342,32.9034,32.9034,34200.0
2005-09-14 10:40:00,53.32,53.36,53.31,53.35,36000.0,32.9095,32.9342,32.9034,32.9281,36000.0
2005-09-14 10:45:00,53.34,53.38,53.34,53.36,30100.0,32.9219,32.9466,32.9219,32.9342,30100.0
2005-09-14 10:50:00,53.36,53.44,53.36,53.44,72600.0,32.9342,32.9836,32.9342,32.9836,72600.0
2005-09-14 10:55:00,53.44,53.55,53.42,53.47,74900.0,32.9836,33.0515,32.9713,33.0021,74900.0
2005-09-14 11:00:00,53.48,53.5,53.39,53.41,76300.0,33.0083,33.0206,32.9528,32.9651,76300.0
2005-09-14 11:05:00,53.41,53.43,53.37,53.4,78000.0,32.9651,32.9774,32.9404,32.9589,78000.0
2005-09-14 11:10:00,53.4,53.42,53.37,53.4,68000.0,32.9589,32.9713,32.9404,32.9589,68000.0
2005-09-14 11:15:00,53.4,53.41,53.35,53.38,70900.0,32.9589,32.9651,32.9281,32.9466,70900.0
2005-09-14 11:20:00,53.38,53.42,53.38,53.42,109900.0,32.9466,32.9713,32.9466,32.9713,109900.0
2005-09-14 11:25:00,53.42,53.45,53.41,53.44,8000.0,32.9713,32.9898,32.9651,32.9836,8000.0
2005-09-14 11:30:00,53.44,53.51,53.44,53.49,13400.0,32.9836,33.0268,32.9836,33.0145,13400.0
2005-09-14 11:35:00,53.5,53.54,53.46,53.5,38100.0,33.0206,33.0453,32.996,33.0206,38100.0
2005-09-14 11:40:00,53.51,53.53,53.5,53.5,14400.0,33.0268,33.0392,33.0206,33.0206,14400.0
2005-09-14 11:45:00,53.5,53.54,53.49,53.54,19800.0,33.0206,33.0453,33.0145,33.0453,19800.0
2005-09-14 11:50:00,53.53,53.57,53.52,53.56,23900.0,33.0392,33.0638,33.033,33.0577,23900.0
2005-09-14 11:55:00,53.56,53.61,53.55,53.56,17400.0,33.0577,33.0885,33.0515,33.0577,17400.0
2005-09-14 12:00:00,53.57,53.63,53.57,53.63,21900.0,33.0638,33.1009,33.0638,33.1009,21900.0
2005-09-14 12:05:00,53.61,53.63,53.58,53.61,50100.0,33.0885,33.1009,33.07,33.0885,50100.0
2005-09-14 12:10:00,53.62,53.65,53.6,53.64,18600.0,33.0947,33.1132,33.0824,33.1071,18600.0
2005-09-14 12:15:00,53.64,53.65,53.61,53.62,18000.0,33.1071,33.1132,33.0885,33.0947,18000.0
2005-09-14 12:20:00,53.61,53.63,53.57,53.57,17700.0,33.0885,33.1009,33.0638,33.0638,17700.0
2005-09-14 12:25:00,53.57,53.57,53.51,53.52,24700.0,33.0638,33.0638,33.0268,33.033,24700.0
2005-09-14 12:30:00,53.52,53.57,53.5,53.54,22600.0,33.033,33.0638,33.0206,33.0453,22600.0
2005-09-14 12:35:00,53.56,53.56,53.51,53.52,8800.0,33.0577,33.0577,33.0268,33.033,8800.0
2005-09-14 12:40:00,53.52,53.54,53.51,53.53,10200.0,33.033,33.0453,33.0268,33.0392,10200.0
2005-09-14 12:45:00,53.53,53.55,53.5,53.54,43500.0,33.0392,33.0515,33.0206,33.0453,43500.0
2005-09-14 12:50:00,53.54,53.63,53.53,53.62,43000.0,33.0453,33.1009,33.0392,33.0947,43000.0
2005-09-14 12:55:00,53.61,53.7,53.61,53.67,45300.0,33.0885,33.1441,33.0885,33.1256,45300.0
2005-09-14 13:00:00,53.67,53.75,53.67,53.73,50700.0,33.1256,33.1749,33.1256,33.1626,50700.0
2005-09-14 13:05:00,53.73,53.76,53.7,53.71,74500.0,33.1626,33.1811,33.1441,33.1503,74500.0
2005-09-14 13:10:00,53.7,53.77,53.7,53.75,66700.0,33.1441,33.1873,33.1441,33.1749,66700.0
2005-09-14 13:15:00,53.76,53.78,53.73,53.76,39400.0,33.1811,33.1935,33.1626,33.1811,39400.0
2005-09-14 13:20:00,53.77,53.77,53.72,53.72,31400.0,33.1873,33.1873,33.1564,33.1564,31400.0
2005-09-14 13:25:00,53.72,53.74,53.7,53.74,16900.0,33.1564,33.1688,33.1441,33.1688,16900.0
2005-09-14 13:30:00,53.74,53.77,53.74,53.74,45100.0,33.1688,33.1873,33.1688,33.1688,45100.0
2005-09-14 13:35:00,53.74,53.75,53.53,53.59,94500.0,33.1688,33.1749,33.0392,33.0762,94500.0
2005-09-14 13:40:00,53.59,53.61,53.57,53.57,32100.0,33.0762,33.0885,33.0638,33.0638,32100.0
2005-09-14 13:45:00,53.57,53.62,53.56,53.6,22800.0,33.0638,33.0947,33.0577,33.0824,22800.0
2005-09-14 13:50:00,53.61,53.73,53.6,53.7,60800.0,33.0885,33.1626,33.0824,33.1441,60800.0
2005-09-14 13:55:00,53.71,53.75,53.7,53.73,32600.0,33.1503,33.1749,33.1441,33.1626,32600.0
2005-09-14 14:00:00,53.73,53.79,53.72,53.78,33000.0,33.1626,33.1996,33.1564,33.1935,33000.0
2005-09-14 14:05:00,53.79,53.91,53.78,53.91,63300.0,33.1996,33.2737,33.1935,33.2737,63300.0
2005-09-14 14:10:00,53.91,53.94,53.86,53.91,49800.0,33.2737,33.2922,33.2428,33.2737,49800.0
2005-09-14 14:15:00,53.9,53.93,53.73,53.73,54400.0,33.2675,33.286,33.1626,33.1626,54400.0
2005-09-14 14:20:00,53.72,53.74,53.66,53.69,39800.0,33.1564,33.1688,33.1194,33.1379,39800.0
2005-09-14 14:25:00,53.69,53.72,53.66,53.68,45900.0,33.1379,33.1564,33.1194,33.1317,45900.0
2005-09-14 14:30:00,53.69,53.69,53.63,53.65,22100.0,33.1379,33.1379,33.1009,33.1132,22100.0
2005-09-14 14:35:00,53.65,53.69,53.64,53.66,15000.0,33.1132,33.1379,33.1071,33.1194,15000.0
2005-09-14 14:40:00,53.66,53.67,53.6,53.62,30900.0,33.1194,33.1256,33.0824,33.0947,30900.0
2005-09-14 14:45:00,53.63,53.63,53.58,53.6,26800.0,33.1009,33.1009,33.07,33.0824,26800.0
2005-09-14 14:50:00,53.59,53.59,53.55,53.56,29400.0,33.0762,33.0762,33.0515,33.0577,29400.0
2005-09-14 14:55:00,53.54,53.6,53.54,53.6,21900.0,33.0453,33.0824,33.0453,33.0824,21900.0
2005-09-14 15:00:00,53.59,53.63,53.53,53.58,38900.0,33.0762,33.1009,33.0392,33.07,38900.0
2005-09-14 15:05:00,53.58,53.71,53.58,53.68,46000.0,33.07,33.1503,33.07,33.1317,46000.0
2005-09-14 15:10:00,53.65,53.69,53.6,53.68,53700.0,33.1132,33.1379,33.0824,33.1317,53700.0
2005-09-14 15:15:00,53.67,53.69,53.64,53.66,38400.0,33.1256,33.1379,33.1071,33.1194,38400.0
2005-09-14 15:20:00,53.66,53.66,53.59,53.63,37500.0,33.1194,33.1194,33.0762,33.1009,37500.0
2005-09-14 15:25:00,53.63,53.63,53.55,53.55,62800.0,33.1009,33.1009,33.0515,33.0515,62800.0
2005-09-14 15:30:00,53.54,53.56,53.53,53.55,64000.0,33.0453,33.0577,33.0392,33.0515,64000.0
2005-09-14 15:35:00,53.55,53.55,53.14,53.52,50200.0,33.0515,33.0515,32.7984,33.033,50200.0
2005-09-14 15:40:00,53.51,53.56,53.51,53.54,148900.0,33.0268,33.0577,33.0268,33.0453,148900.0
2005-09-14 15:45:00,53.55,53.56,53.52,53.54,36300.0,33.0515,33.0577,33.033,33.0453,36300.0
2005-09-14 15:50:00,53.52,53.55,53.5,53.53,72500.0,33.033,33.0515,33.0206,33.0392,72500.0
2005-09-14 15:55:00,53.52,53.55,53.5,53.53,86500.0,33.033,33.0515,33.0206,33.0392,86500.0
2005-09-15 09:30:00,53.6,53.71,53.58,53.65,94400.0,33.0824,33.1503,33.07,33.1132,94400.0
2005-09-15 09:35:00,53.65,53.74,53.63,53.67,48000.0,33.1132,33.1688,33.1009,33.1256,48000.0
2005-09-15 09:40:00,53.66,53.7,53.61,53.64,32500.0,33.1194,33.1441,33.0885,33.1071,32500.0
2005-09-15 09:45:00,53.65,53.65,53.44,53.47,31300.0,33.1132,33.1132,32.9836,33.0021,31300.0
2005-09-15 09:50:00,53.47,53.56,53.47,53.53,39200.0,33.0021,33.0577,33.0021,33.0392,39200.0
2005-09-15 09:55:00,53.53,53.6,53.49,53.5,49300.0,33.0392,33.0824,33.0145,33.0206,49300.0
2005-09-15 10:00:00,53.52,53.59,53.49,53.54,62100.0,33.033,33.0762,33.0145,33.0453,62100.0
2005-09-15 10:05:00,53.53,53.54,53.44,53.45,26700.0,33.0392,33.0453,32.9836,32.9898,26700.0
2005-09-15 10:10:00,53.45,53.54,53.45,53.54,30400.0,32.9898,33.0453,32.9898,33.0453,30400.0
2005-09-15 10:15:00,53.53,53.58,53.51,53.56,56900.0,33.0392,33.07,33.0268,33.0577,56900.0
2005-09-15 10:20:00,53.55,53.67,53.54,53.64,54300.0,33.0515,33.1256,33.0453,33.1071,54300.0
2005-09-15 10:25:00,53.62,53.63,53.53,53.53,25000.0,33.0947,33.1009,33.0392,33.0392,25000.0
2005-09-15 10:30:00,53.54,53.64,53.52,53.52,38200.0,33.0453,33.1071,33.033,33.033,38200.0
2005-09-15 10:35:00,53.52,53.55,53.47,53.51,14700.0,33.033,33.0515,33.0021,33.0268,14700.0
2005-09-15 10:40:00,53.52,53.61,53.5,53.51,29500.0,33.033,33.0885,33.0206,33.0268,29500.0
2005-09-15 10:45:00,53.52,53.54,53.5,53.5,19600.0,33.033,33.0453,33.0206,33.0206,19600.0
2005-09-15 10:50:00,53.5,53.66,53.48,53.63,45000.0,33.0206,33.1194,33.0083,33.1009,45000.0
2005-09-15 10:55:00,53.61,53.65,53.58,53.58,19700.0,33.0885,33.1132,33.07,33.07,19700.0
2005-09-15 11:00:00,53.59,53.64,53.58,53.58,16800.0,33.0762,33.1071,33.07,33.07,16800.0
2005-09-15 11:05:00,53.58,53.69,53.58,53.66,27300.0,33.07,33.1379,33.07,33.1194,27300.0
2005-09-15 11:10:00,53.67,53.74,53.67,53.67,28400.0,33.1256,33.1688,33.1256,33.1256,28400.0
2005-09-15 11:15:00,53.67,53.69,53.62,53.62,22300.0,33.1256,33.1379,33.0947,33.0947,22300.0
2005-09-15 11:20:00,53.63,53.75,53.62,53.67,25400.0,33.1009,33.1749,33.0947,33.1256,25400.0
2005-09-15 11:25:00,53.67,53.67,53.59,53.62,20000.0,33.1256,33.1256,33.0762,33.0947,20000.0
2005-09-15 11:30:00,53.61,53.64,53.58,53.61,14400.0,33.0885,33.1071,33.07,33.0885,14400.0
2005-09-15 11:35:00,53.6,53.7,53.58,53.66,29200.0,33.0824,33.1441,33.07,33.1194,29200.0
2005-09-15 11:40:00,53.66,53.9,53.66,53.88,38100.0,33.1194,33.2675,33.1194,33.2552,38100.0
2005-09-15 11:45:00,53.89,53.89,53.75,53.79,29600.0,33.2614,33.2614,33.1749,33.1996,29600.0
2005-09-15 11:50:00,53.79,53.79,53.72,53.75,23700.0,33.1996,33.1996,33.1564,33.1749,23700.0
2005-09-15 11:55:00,53.76,53.8,53.73,53.73,27000.0,33.1811,33.2058,33.1626,33.1626,27000.0
2005-09-15 12:00:00,53.72,53.72,53.6,53.64,32000.0,33.1564,33.1564,33.0824,33.1071,32000.0
2005-09-15 12:05:00,53.66,53.66,53.5,53.55,29600.0,33.1194,33.1194,33.0206,33.0515,29600.0
2005-09-15 12:10:00,53.56,53.59,53.52,53.58,25000.0,33.0577,33.0762,33.033,33.07,25000.0
2005-09-15 12:15:00,53.59,53.64,53.57,53.58,74300.0,33.0762,33.1071,33.0638,33.07,74300.0
2005-09-15 12:20:00,53.58,53.6,53.51,53.55,36900.0,33.07,33.0824,33.0268,33.0515,36900.0
2005-09-15 12:25:00,53.55,53.63,53.54,53.61,30900.0,33.0515,33.1009,33.0453,33.0885,30900.0
2005-09-15 12:30:00,53.6,53.62,53.59,53.61,110300.0,33.0824,33.0947,33.0762,33.0885,110300.0
2005-09-15 12:35:00,53.61,53.61,53.57,53.57,8000.0,33.0885,33.0885,33.0638,33.0638,8000.0
2005-09-15 12:40:00,53.57,53.6,53.54,53.58,22800.0,33.0638,33.0824,33.0453,33.07,22800.0
2005-09-15 12:45:00,53.58,53.59,53.56,53.58,11100.0,33.07,33.0762,33.0577,33.07,11100.0
2005-09-15 12:50:00,53.58,53.59,53.53,53.53,12200.0,33.07,33.0762,33.0392,33.0392,12200.0
2005-09-15 12:55:00,53.53,53.56,53.52,53.52,8200.0,33.0392,33.0577,33.033,33.033,8200.0
2005-09-15 13:00:00,53.53,53.57,53.53,53.55,24200.0,33.0392,33.0638,33.0392,33.0515,24200.0
2005-09-15 13:05:00,53.55,53.62,53.54,53.61,24600.0,33.0515,33.0947,33.0453,33.0885,24600.0
2005-09-15 13:10:00,53.63,53.75,53.63,53.67,26200.0,33.1009,33.1749,33.1009,33.1256,26200.0
2005-09-15 13:15:00,53.68,53.72,53.66,53.67,19400.0,33.1317,33.1564,33.1194,33.1256,19400.0
2005-09-15 13:20:00,53.68,53.72,53.68,53.7,25900.0,33.1317,33.1564,33.1317,33.1441,25900.0
2005-09-15 13:25:00,53.69,53.7,53.58,53.65,54100.0,33.1379,33.1441,33.07,33.1132,54100.0
2005-09-15 13:30:00,53.66,53.66,53.6,53.64,12600.0,33.1194,33.1194,33.0824,33.1071,12600.0
2005-09-15 13:35:00,53.64,53.69,53.6,53.65,11700.0,33.1071,33.1379,33.0824,33.1132,11700.0
2005-09-15 13:40:00,53.64,53.72,53.63,53.64,22400.0,33.1071,33.1564,33.1009,33.1071,22400.0
2005-09-15 13:45:00,53.66,53.73,53.66,53.7,26900.0,33.1194,33.1626,33.1194,33.1441,26900.0
2005-09-15 13:50:00,53.69,53.77,53.66,53.7,34900.0,33.1379,33.1873,33.1194,33.1441,34900.0
2005-09-15 13:55:00,53.7,53.71,53.68,53.7,44900.0,33.1441,33.1503,33.1317,33.1441,44900.0
2005-09-15 14:00:00,53.7,53.79,53.68,53.76,38000.0,33.1441,33.1996,33.1317,33.1811,38000.0
2005-09-15 14:05:00,53.76,53.8,53.76,53.77,37900.0,33.1811,33.2058,33.1811,33.1873,37900.0
2005-09-15 14:10:00,53.77,53.8,53.76,53.79,32300.0,33.1873,33.2058,33.1811,33.1996,32300.0
2005-09-15 14:15:00,53.8,53.8,53.76,53.76,28800.0,33.2058,33.2058,33.1811,33.1811,28800.0
2005-09-15 14:20:00,53.77,53.82,53.77,53.8,23600.0,33.1873,33.2181,33.1873,33.2058,23600.0
2005-09-15 14:25:00,53.8,53.97,53.8,53.9,57700.0,33.2058,33.3107,33.2058,33.2675,57700.0
2005-09-15 14:30:00,53.91,54.04,53.88,54.04,41700.0,33.2737,33.3539,33.2552,33.3539,41700.0
2005-09-15 14:35:00,54.02,54.07,54.0,54.02,62700.0,33.3416,33.3725,33.3292,33.3416,62700.0
2005-09-15 14:40:00,54.01,54.12,54.01,54.12,36200.0,33.3354,33.4033,33.3354,33.4033,36200.0
2005-09-15 14:45:00,54.13,54.16,54.08,54.08,37300.0,33.4095,33.428,33.3786,33.3786,37300.0
2005-09-15 14:50:00,54.09,54.22,54.09,54.2,57800.0,33.3848,33.465,33.3848,33.4527,57800.0
2005-09-15 14:55:00,54.22,54.24,54.13,54.14,61800.0,33.465,33.4774,33.4095,33.4157,61800.0
2005-09-15 15:00:00,54.14,54.17,54.13,54.14,57300.0,33.4157,33.4342,33.4095,33.4157,57300.0
2005-09-15 15:05:00,54.13,54.14,54.09,54.11,52300.0,33.4095,33.4157,33.3848,33.3971,52300.0
2005-09-15 15:10:00,54.12,54.14,54.06,54.11,52400.0,33.4033,33.4157,33.3663,33.3971,52400.0
2005-09-15 15:15:00,54.11,54.16,54.11,54.12,68100.0,33.3971,33.428,33.3971,33.4033,68100.0
2005-09-15 15:20:00,54.12,54.14,54.11,54.14,68600.0,33.4033,33.4157,33.3971,33.4157,68600.0
2005-09-15 15:25:00,54.14,54.18,54.09,54.1,43700.0,33.4157,33.4403,33.3848,33.391,43700.0
2005-09-15 15:30:00,54.1,54.11,53.95,53.98,56600.0,33.391,33.3971,33.2984,33.3169,56600.0
2005-09-15 15:35:00,53.97,54.09,53.93,54.08,64200.0,33.3107,33.3848,33.286,33.3786,64200.0
2005-09-15 15:40:00,54.06,54.2,54.06,54.19,105200.0,33.3663,33.4527,33.3663,33.4465,105200.0
2005-09-15 15:45:00,54.18,54.2,54.15,54.2,107800.0,33.4403,33.4527,33.4218,33.4527,107800.0
2005-09-15 15:50:00,54.19,54.25,54.17,54.17,129000.0,33.4465,33.4835,33.4342,33.4342,129000.0
2005-09-15 15:55:00,54.18,54.27,54.16,54.21,204800.0,33.4403,33.4959,33.428,33.4589,204800.0
2005-09-16 09:30:00,54.24,54.39,54.24,54.39,680600.0,33.4774,33.57,33.4774,33.57,680600.0
2005-09-16 09:35:00,54.39,54.49,54.35,54.42,34600.0,33.57,33.6317,33.5453,33.5885,34600.0
2005-09-16 09:40:00,54.42,54.42,54.37,54.37,41300.0,33.5885,33.5885,33.5576,33.5576,41300.0
2005-09-16 09:45:00,54.37,54.41,54.32,54.34,34400.0,33.5576,33.5823,33.5268,33.5391,34400.0
2005-09-16 09:50:00,54.33,54.45,54.33,54.4,33500.0,33.5329,33.607,33.5329,33.5761,33500.0
2005-09-16 09:55:00,54.41,54.42,54.38,54.38,32900.0,33.5823,33.5885,33.5638,33.5638,32900.0
2005-09-16 10:00:00,54.38,54.45,54.36,54.42,33000.0,33.5638,33.607,33.5514,33.5885,33000.0
2005-09-16 10:05:00,54.42,54.5,54.38,54.5,47700.0,33.5885,33.6379,33.5638,33.6379,47700.0
2005-09-16 10:10:00,54.5,54.8,54.49,54.75,87800.0,33.6379,33.823,33.6317,33.7922,87800.0
2005-09-16 10:15:00,54.75,54.78,54.68,54.69,55200.0,33.7922,33.8107,33.7489,33.7551,55200.0
2005-09-16 10:20:00,54.69,54.69,54.61,54.61,59200.0,33.7551,33.7551,33.7057,33.7057,59200.0
2005-09-16 10:25:00,54.57,54.74,54.53,54.71,69100.0,33.6811,33.786,33.6564,33.7675,69100.0
2005-09-16 10:30:00,54.71,54.74,54.6,54.62,47400.0,33.7675,33.786,33.6996,33.7119,47400.0
2005-09-16 10:35:00,54.63,54.68,54.61,54.61,51200.0,33.7181,33.7489,33.7057,33.7057,51200.0
2005-09-16 10:40:00,54.62,54.67,54.56,54.6,63500.0,33.7119,33.7428,33.6749,33.6996,63500.0
2005-09-16 10:45:00,54.6,54.7,54.6,54.68,43700.0,33.6996,33.7613,33.6996,33.7489,43700.0
2005-09-16 10:50:00,54.68,54.69,54.66,54.68,23100.0,33.7489,33.7551,33.7366,33.7489,23100.0
2005-09-16 10:55:00,54.69,54.69,54.61,54.61,34700.0,33.7551,33.7551,33.7057,33.7057,34700.0
2005-09-16 11:00:00,54.62,54.64,54.5,54.5,36900.0,33.7119,33.7243,33.6379,33.6379,36900.0
2005-09-16 11:05:00,54.5,54.68,54.49,54.65,40700.0,33.6379,33.7489,33.6317,33.7304,40700.0
2005-09-16 11:10:00,54.64,54.68,54.6,54.6,56200.0,33.7243,33.7489,33.6996,33.6996,56200.0
2005-09-16 11:15:00,54.61,54.79,54.61,54.75,48800.0,33.7057,33.8168,33.7057,33.7922,48800.0
2005-09-16 11:20:00,54.73,54.73,54.69,54.71,26300.0,33.7798,33.7798,33.7551,33.7675,26300.0
2005-09-16 11:25:00,54.72,54.87,54.72,54.85,40500.0,33.7736,33.8662,33.7736,33.8539,40500.0
2005-09-16 11:30:00,54.85,54.86,54.77,54.79,50300.0,33.8539,33.86,33.8045,33.8168,50300.0
2005-09-16 11:35:00,54.78,54.79,54.7,54.71,65700.0,33.8107,33.8168,33.7613,33.7675,65700.0
2005-09-16 11:40:00,54.71,54.91,54.71,54.82,50300.0,33.7675,33.8909,33.7675,33.8354,50300.0
2005-09-16 11:45:00,54.81,54.84,54.78,54.79,36900.0,33.8292,33.8477,33.8107,33.8168,36900.0
2005-09-16 11:50:00,54.79,54.81,54.78,54.78,37100.0,33.8168,33.8292,33.8107,33.8107,37100.0
2005-09-16 11:55:00,54.78,54.8,54.7,54.7,46800.0,33.8107,33.823,33.7613,33.7613,46800.0
2005-09-16 12:00:00,54.71,54.75,54.66,54.66,39000.0,33.7675,33.7922,33.7366,33.7366,39000.0
2005-09-16 12:05:00,54.67,54.68,54.56,54.63,58800.0,33.7428,33.7489,33.6749,33.7181,58800.0
2005-09-16 12:10:00,54.63,54.65,54.53,54.61,66500.0,33.7181,33.7304,33.6564,33.7057,66500.0
2005-09-16 12:15:00,54.63,54.64,54.54,54.55,18400.0,33.7181,33.7243,33.6625,33.6687,18400.0
2005-09-16 12:20:00,54.55,54.62,54.55,54.57,31000.0,33.6687,33.7119,33.6687,33.6811,31000.0
2005-09-16 12:25:00,54.58,54.62,54.58,54.59,40700.0,33.6872,33.7119,33.6872,33.6934,40700.0
2005-09-16 12:30:00,54.59,54.6,54.54,54.55,37900.0,33.6934,33.6996,33.6625,33.6687,37900.0
2005-09-16 12:35:00,54.55,54.55,54.45,54.5,65600.0,33.6687,33.6687,33.607,33.6379,65600.0
2005-09-16 12:40:00,54.49,54.59,54.49,54.55,24500.0,33.6317,33.6934,33.6317,33.6687,24500.0
2005-09-16 12:45:00,54.55,54.61,54.55,54.6,43900.0,33.6687,33.7057,33.6687,33.6996,43900.0
2005-09-16 12:50:00,54.6,54.62,54.58,54.58,31000.0,33.6996,33.7119,33.6872,33.6872,31000.0
2005-09-16 12:55:00,54.59,54.6,54.52,54.54,30400.0,33.6934,33.6996,33.6502,33.6625,30400.0
2005-09-16 13:00:00,54.54,54.58,54.54,54.55,17800.0,33.6625,33.6872,33.6625,33.6687,17800.0
2005-09-16 13:05:00,54.55,54.58,54.54,54.57,21700.0,33.6687,33.6872,33.6625,33.6811,21700.0
2005-09-16 13:10:00,54.57,54.6,54.55,54.58,19600.0,33.6811,33.6996,33.6687,33.6872,19600.0
2005-09-16 13:15:00,54.58,54.66,54.57,54.6,31900.0,33.6872,33.7366,33.6811,33.6996,31900.0
2005-09-16 13:20:00,54.6,54.62,54.6,54.61,29100.0,33.6996,33.7119,33.6996,33.7057,29100.0
2005-09-16 13:25:00,54.62,54.63,54.6,54.62,19700.0,33.7119,33.7181,33.6996,33.7119,19700.0
2005-09-16 13:30:00,54.62,54.62,54.59,54.6,26200.0,33.7119,33.7119,33.6934,33.6996,26200.0
2005-09-16 13:35:00,54.59,54.61,54.58,54.6,21000.0,33.6934,33.7057,33.6872,33.6996,21000.0
2005-09-16 13:40:00,54.6,54.67,54.6,54.67,40200.0,33.6996,33.7428,33.6996,33.7428,40200.0
2005-09-16 13:45:00,54.67,54.81,54.67,54.79,118400.0,33.7428,33.8292,33.7428,33.8168,118400.0
2005-09-16 13:50:00,54.8,54.82,54.74,54.77,53900.0,33.823,33.8354,33.786,33.8045,53900.0
2005-09-16 13:55:00,54.78,54.79,54.74,54.75,42000.0,33.8107,33.8168,33.786,33.7922,42000.0
2005-09-16 14:00:00,54.75,54.81,54.74,54.76,63100.0,33.7922,33.8292,33.786,33.7983,63100.0
2005-09-16 14:05:00,54.76,54.77,54.73,54.73,17500.0,33.7983,33.8045,33.7798,33.7798,17500.0
2005-09-16 14:10:00,54.73,54.76,54.73,54.75,18000.0,33.7798,33.7983,33.7798,33.7922,18000.0
2005-09-16 14:15:00,54.76,54.77,54.72,54.72,32500.0,33.7983,33.8045,33.7736,33.7736,32500.0
2005-09-16 14:20:00,54.73,54.76,54.72,54.75,21400.0,33.7798,33.7983,33.7736,33.7922,21400.0
2005-09-16 14:25:00,54.75,54.75,54.71,54.72,36100.0,33.7922,33.7922,33.7675,33.7736,36100.0
2005-09-16 14:30:00,54.7,54.73,54.7,54.71,32300.0,33.7613,33.7798,33.7613,33.7675,32300.0
2005-09-16 14:35:00,54.71,54.74,54.7,54.72,31300.0,33.7675,33.786,33.7613,33.7736,31300.0
2005-09-16 14:40:00,54.74,54.77,54.72,54.75,39400.0,33.786,33.8045,33.7736,33.7922,39400.0
2005-09-16 14:45:00,54.75,54.77,54.72,54.73,41200.0,33.7922,33.8045,33.7736,33.7798,41200.0
2005-09-16 14:50:00,54.73,54.78,54.73,54.77,45400.0,33.7798,33.8107,33.7798,33.8045,45400.0
2005-09-16 14:55:00,54.78,54.84,54.77,54.8,85400.0,33.8107,33.8477,33.8045,33.823,85400.0
2005-09-16 15:00:00,54.8,54.83,54.77,54.77,43000.0,33.823,33.8415,33.8045,33.8045,43000.0
2005-09-16 15:05:00,54.76,54.86,54.67,54.85,32300.0,33.7983,33.86,33.7428,33.8539,32300.0
2005-09-16 15:10:00,54.85,54.89,54.83,54.86,53200.0,33.8539,33.8786,33.8415,33.86,53200.0
2005-09-16 15:15:00,54.86,54.94,54.84,54.92,48500.0,33.86,33.9094,33.8477,33.8971,48500.0
2005-09-16 15:20:00,54.92,54.95,54.9,54.91,40600.0,33.8971,33.9156,33.8847,33.8909,40600.0
2005-09-16 15:25:00,54.92,54.93,54.87,54.89,77600.0,33.8971,33.9033,33.8662,33.8786,77600.0
2005-09-16 15:30:00,54.9,54.95,54.87,54.91,112700.0,33.8847,33.9156,33.8662,33.8909,112700.0
2005-09-16 15:35:00,54.91,54.96,54.91,54.95,94700.0,33.8909,33.9218,33.8909,33.9156,94700.0
2005-09-16 15:40:00,54.92,55.08,54.92,55.05,198300.0,33.8971,33.9958,33.8971,33.9773,198300.0
2005-09-16 15:45:00,55.04,55.2,54.95,55.16,189500.0,33.9711,34.0699,33.9156,34.0452,189500.0
2005-09-16 15:50:00,55.16,55.25,55.11,55.24,296600.0,34.0452,34.1008,34.0143,34.0946,296600.0
2005-09-16 15:55:00,55.23,55.25,55.14,55.15,181500.0,34.0884,34.1008,34.0329,34.039,181500.0
2005-09-19 09:30:00,54.85,54.99,54.78,54.78,119300.0,33.8539,33.9403,33.8107,33.8107,119300.0
2005-09-19 09:35:00,54.77,54.81,54.61,54.7,73200.0,33.8045,33.8292,33.7057,33.7613,73200.0
2005-09-19 09:40:00,54.7,54.81,54.66,54.79,59900.0,33.7613,33.8292,33.7366,33.8168,59900.0
2005-09-19 09:45:00,54.8,54.81,54.68,54.7,40900.0,33.823,33.8292,33.7489,33.7613,40900.0
2005-09-19 09:50:00,54.7,54.81,54.7,54.76,33000.0,33.7613,33.8292,33.7613,33.7983,33000.0
2005-09-19 09:55:00,54.8,54.83,54.72,54.79,77600.0,33.823,33.8415,33.7736,33.8168,77600.0
2005-09-19 10:00:00,54.8,54.85,54.79,54.8,67800.0,33.823,33.8539,33.8168,33.823,67800.0
2005-09-19 10:05:00,54.8,54.81,54.7,54.7,42500.0,33.823,33.8292,33.7613,33.7613,42500.0
2005-09-19 10:10:00,54.7,54.8,54.7,54.72,121200.0,33.7613,33.823,33.7613,33.7736,121200.0
2005-09-19 10:15:00,54.72,54.8,54.72,54.8,37100.0,33.7736,33.823,33.7736,33.823,37100.0
2005-09-19 10:20:00,54.8,54.8,54.74,54.79,16500.0,33.823,33.823,33.786,33.8168,16500.0
2005-09-19 10:25:00,54.8,54.81,54.75,54.8,38800.0,33.823,33.8292,33.7922,33.823,38800.0
2005-09-19 10:30:00,54.77,54.83,54.76,54.77,49400.0,33.8045,33.8415,33.7983,33.8045,49400.0
2005-09-19 10:35:00,54.77,54.79,54.74,54.78,22100.0,33.8045,33.8168,33.786,33.8107,22100.0
2005-09-19 10:40:00,54.78,54.78,54.59,54.61,757500.0,33.8107,33.8107,33.6934,33.7057,757500.0
2005-09-19 10:45:00,54.6,54.6,54.4,54.4,98000.0,33.6996,33.6996,33.5761,33.5761,98000.0
2005-09-19 10:50:00,54.4,54.5,54.4,54.49,59100.0,33.5761,33.6379,33.5761,33.6317,59100.0
2005-09-19 10:55:00,54.49,54.49,54.45,54.45,34900.0,33.6317,33.6317,33.607,33.607,34900.0
2005-09-19 11:00:00,54.45,54.53,54.44,54.52,84600.0,33.607,33.6564,33.6008,33.6502,84600.0
2005-09-19 11:05:00,54.54,54.54,54.48,54.49,88300.0,33.6625,33.6625,33.6255,33.6317,88300.0
2005-09-19 11:10:00,54.49,54.49,54.38,54.38,52400.0,33.6317,33.6317,33.5638,33.5638,52400.0
2005-09-19 11:15:00,54.37,54.39,54.34,54.38,23200.0,33.5576,33.57,33.5391,33.5638,23200.0
2005-09-19 11:20:00,54.39,54.41,54.38,54.39,35400.0,33.57,33.5823,33.5638,33.57,35400.0
2005-09-19 11:25:00,54.39,54.73,54.32,54.33,30000.0,33.57,33.7798,33.5268,33.5329,30000.0
2005-09-19 11:30:00,54.33,54.33,54.17,54.18,70800.0,33.5329,33.5329,33.4342,33.4403,70800.0
2005-09-19 11:35:00,54.18,54.29,54.18,54.26,575800.0,33.4403,33.5082,33.4403,33.4897,575800.0
2005-09-19 11:40:00,54.25,54.27,54.17,54.17,68400.0,33.4835,33.4959,33.4342,33.4342,68400.0
2005-09-19 11:45:00,54.17,54.19,54.11,54.11,33600.0,33.4342,33.4465,33.3971,33.3971,33600.0
2005-09-19 11:50:00,54.13,54.13,53.98,53.99,41300.0,33.4095,33.4095,33.3169,33.3231,41300.0
2005-09-19 11:55:00,54.0,54.02,53.87,53.87,72100.0,33.3292,33.3416,33.249,33.249,72100.0
2005-09-19 12:00:00,53.87,53.95,53.86,53.89,100300.0,33.249,33.2984,33.2428,33.2614,100300.0
2005-09-19 12:05:00,53.88,54.01,53.88,53.97,66200.0,33.2552,33.3354,33.2552,33.3107,66200.0
2005-09-19 12:10:00,53.97,54.02,53.95,54.0,34500.0,33.3107,33.3416,33.2984,33.3292,34500.0
2005-09-19 12:15:00,53.99,54.01,53.97,53.99,31600.0,33.3231,33.3354,33.3107,33.3231,31600.0
2005-09-19 12:20:00,53.99,54.0,53.88,53.88,97100.0,33.3231,33.3292,33.2552,33.2552,97100.0
2005-09-19 12:25:00,53.89,53.95,53.81,53.93,70000.0,33.2614,33.2984,33.212,33.286,70000.0
2005-09-19 12:30:00,53.94,53.98,53.92,53.97,28100.0,33.2922,33.3169,33.2799,33.3107,28100.0
2005-09-19 12:35:00,53.97,54.02,53.96,54.01,62800.0,33.3107,33.3416,33.3046,33.3354,62800.0
2005-09-19 12:40:00,54.02,54.02,54.0,54.02,27200.0,33.3416,33.3416,33.3292,33.3416,27200.0
2005-09-19 12:45:00,54.03,54.07,54.01,54.07,37600.0,33.3478,33.3725,33.3354,33.3725,37600.0
2005-09-19 12:50:00,54.07,54.11,54.04,54.1,40100.0,33.3725,33.3971,33.3539,33.391,40100.0
2005-09-19 12:55:00,54.11,54.13,54.09,54.13,28400.0,33.3971,33.4095,33.3848,33.4095,28400.0
2005-09-19 13:00:00,54.13,54.2,54.13,54.15,26000.0,33.4095,33.4527,33.4095,33.4218,26000.0
2005-09-19 13:05:00,54.16,54.19,54.16,54.17,26100.0,33.428,33.4465,33.428,33.4342,26100.0
2005-09-19 13:10:00,54.17,54.18,54.11,54.11,25700.0,33.4342,33.4403,33.3971,33.3971,25700.0
2005-09-19 13:15:00,54.15,54.16,54.11,54.12,27700.0,33.4218,33.428,33.3971,33.4033,27700.0
2005-09-19 13:20:00,54.13,54.14,54.02,54.04,77600.0,33.4095,33.4157,33.3416,33.3539,77600.0
2005-09-19 13:25:00,54.01,54.02,53.93,53.93,68200.0,33.3354,33.3416,33.286,33.286,68200.0
2005-09-19 13:30:00,53.95,54.02,53.95,54.0,20800.0,33.2984,33.3416,33.2984,33.3292,20800.0
2005-09-19 13:35:00,54.0,54.01,53.99,54.0,18800.0,33.3292,33.3354,33.3231,33.3292,18800.0
2005-09-19 13:40:00,54.0,54.01,53.99,54.0,22200.0,33.3292,33.3354,33.3231,33.3292,22200.0
2005-09-19 13:45:00,54.0,54.0,53.93,53.93,33200.0,33.3292,33.3292,33.286,33.286,33200.0
2005-09-19 13:50:00,53.95,54.92,53.9,53.98,43600.0,33.2984,33.8971,33.2675,33.3169,43600.0
2005-09-19 13:55:00,53.99,53.99,53.93,53.93,26600.0,33.3231,33.3231,33.286,33.286,26600.0
2005-09-19 14:00:00,53.93,53.95,53.8,53.84,48600.0,33.286,33.2984,33.2058,33.2305,48600.0
2005-09-19 14:05:00,53.85,53.91,53.77,53.8,46700.0,33.2367,33.2737,33.1873,33.2058,46700.0
2005-09-19 14:10:00,53.81,53.9,53.79,53.88,27400.0,33.212,33.2675,33.1996,33.2552,27400.0
2005-09-19 14:15:00,53.88,53.89,53.75,53.81,37500.0,33.2552,33.2614,33.1749,33.212,37500.0
2005-09-19 14:20:00,53.8,53.84,53.74,53.78,40200.0,33.2058,33.2305,33.1688,33.1935,40200.0
2005-09-19 14:25:00,53.77,53.83,53.72,53.72,47600.0,33.1873,33.2243,33.1564,33.1564,47600.0
2005-09-19 14:30:00,53.72,53.72,53.59,53.68,71600.0,33.1564,33.1564,33.0762,33.1317,71600.0
2005-09-19 14:35:00,53.69,53.72,53.66,53.72,41500.0,33.1379,33.1564,33.1194,33.1564,41500.0
2005-09-19 14:40:00,53.73,53.74,53.65,53.71,34700.0,33.1626,33.1688,33.1132,33.1503,34700.0
2005-09-19 14:45:00,53.71,53.73,53.63,53.66,30800.0,33.1503,33.1626,33.1009,33.1194,30800.0
2005-09-19 14:50:00,53.65,53.67,53.5,53.62,60300.0,33.1132,33.1256,33.0206,33.0947,60300.0
2005-09-19 14:55:00,53.64,53.65,53.51,53.51,82800.0,33.1071,33.1132,33.0268,33.0268,82800.0
2005-09-19 15:00:00,53.52,53.58,53.46,53.55,82900.0,33.033,33.07,32.996,33.0515,82900.0
2005-09-19 15:05:00,53.56,53.62,53.55,53.61,54100.0,33.0577,33.0947,33.0515,33.0885,54100.0
2005-09-19 15:10:00,53.62,53.68,53.53,53.55,51900.0,33.0947,33.1317,33.0392,33.0515,51900.0
2005-09-19 15:15:00,53.55,53.55,53.4,53.45,207900.0,33.0515,33.0515,32.9589,32.9898,207900.0
2005-09-19 15:20:00,53.48,53.48,53.32,53.41,118100.0,33.0083,33.0083,32.9095,32.9651,118100.0
2005-09-19 15:25:00,53.41,53.45,53.31,53.35,110800.0,32.9651,32.9898,32.9034,32.9281,110800.0
2005-09-19 15:30:00,53.35,53.46,53.35,53.43,103600.0,32.9281,32.996,32.9281,32.9774,103600.0
2005-09-19 15:35:00,53.42,53.43,53.32,53.39,90600.0,32.9713,32.9774,32.9095,32.9528,90600.0
2005-09-19 15:40:00,53.39,53.55,53.39,53.51,167600.0,32.9528,33.0515,32.9528,33.0268,167600.0
2005-09-19 15:45:00,53.53,53.55,53.49,53.53,154000.0,33.0392,33.0515,33.0145,33.0392,154000.0
2005-09-19 15:50:00,53.53,53.55,53.44,53.46,164000.0,33.0392,33.0515,32.9836,32.996,164000.0
2005-09-19 15:55:00,53.45,53.53,53.43,53.43,248200.0,32.9898,33.0392,32.9774,32.9774,248200.0
2005-09-20 09:30:00,53.4,53.75,53.4,53.65,92800.0,32.9589,33.1749,32.9589,33.1132,92800.0
2005-09-20 09:35:00,53.75,53.75,53.54,53.64,31100.0,33.1749,33.1749,33.0453,33.1071,31100.0
2005-09-20 09:40:00,53.64,53.85,53.64,53.84,48000.0,33.1071,33.2367,33.1071,33.2305,48000.0
2005-09-20 09:45:00,53.83,53.89,53.83,53.87,49900.0,33.2243,33.2614,33.2243,33.249,49900.0
2005-09-20 09:50:00,53.87,53.91,53.84,53.87,51300.0,33.249,33.2737,33.2305,33.249,51300.0
2005-09-20 09:55:00,53.89,53.89,53.73,53.8,64700.0,33.2614,33.2614,33.1626,33.2058,64700.0
2005-09-20 10:00:00,53.82,53.84,53.75,53.76,44500.0,33.2181,33.2305,33.1749,33.1811,44500.0
2005-09-20 10:05:00,53.76,53.83,53.76,53.82,20000.0,33.1811,33.2243,33.1811,33.2181,20000.0
2005-09-20 10:10:00,53.81,53.84,53.79,53.81,71000.0,33.212,33.2305,33.1996,33.212,71000.0
2005-09-20 10:15:00,53.82,53.96,53.8,53.88,76300.0,33.2181,33.3046,33.2058,33.2552,76300.0
2005-09-20 10:20:00,53.91,53.91,53.83,53.84,36000.0,33.2737,33.2737,33.2243,33.2305,36000.0
2005-09-20 10:25:00,53.84,53.88,53.78,53.78,40400.0,33.2305,33.2552,33.1935,33.1935,40400.0
2005-09-20 10:30:00,53.79,53.81,53.72,53.76,48700.0,33.1996,33.212,33.1564,33.1811,48700.0
2005-09-20 10:35:00,53.76,53.84,53.76,53.78,22700.0,33.1811,33.2305,33.1811,33.1935,22700.0
2005-09-20 10:40:00,53.78,53.79,53.74,53.78,41100.0,33.1935,33.1996,33.1688,33.1935,41100.0
2005-09-20 10:45:00,53.78,53.79,53.76,53.78,43100.0,33.1935,33.1996,33.1811,33.1935,43100.0
2005-09-20 10:50:00,53.78,53.78,53.72,53.75,35800.0,33.1935,33.1935,33.1564,33.1749,35800.0
2005-09-20 10:55:00,53.75,53.78,53.73,53.78,24900.0,33.1749,33.1935,33.1626,33.1935,24900.0
2005-09-20 11:00:00,53.77,53.8,53.77,53.79,66500.0,33.1873,33.2058,33.1873,33.1996,66500.0
2005-09-20 11:05:00,53.78,53.8,53.78,53.79,44200.0,33.1935,33.2058,33.1935,33.1996,44200.0
2005-09-20 11:10:00,53.79,53.81,53.79,53.79,24400.0,33.1996,33.212,33.1996,33.1996,24400.0
2005-09-20 11:15:00,53.8,53.81,53.77,53.77,26200.0,33.2058,33.212,33.1873,33.1873,26200.0
2005-09-20 11:20:00,53.78,53.8,53.77,53.78,14900.0,33.1935,33.2058,33.1873,33.1935,14900.0
2005-09-20 11:25:00,53.78,53.82,53.78,53.82,16300.0,33.1935,33.2181,33.1935,33.2181,16300.0
2005-09-20 11:30:00,53.81,53.83,53.8,53.82,30100.0,33.212,33.2243,33.2058,33.2181,30100.0
2005-09-20 11:35:00,53.82,53.83,53.79,53.8,20800.0,33.2181,33.2243,33.1996,33.2058,20800.0
2005-09-20 11:40:00,53.8,53.82,53.79,53.8,25900.0,33.2058,33.2181,33.1996,33.2058,25900.0
2005-09-20 11:45:00,53.79,53.82,53.79,53.8,13900.0,33.1996,33.2181,33.1996,33.2058,13900.0
2005-09-20 11:50:00,53.79,53.85,53.79,53.84,40300.0,33.1996,33.2367,33.1996,33.2305,40300.0
2005-09-20 11:55:00,53.83,53.9,53.83,53.89,25200.0,33.2243,33.2675,33.2243,33.2614,25200.0
2005-09-20 12:00:00,53.89,53.9,53.86,53.86,53000.0,33.2614,33.2675,33.2428,33.2428,53000.0
2005-09-20 12:05:00,53.87,53.9,53.86,53.88,23000.0,33.249,33.2675,33.2428,33.2552,23000.0
2005-09-20 12:10:00,53.88,53.88,53.84,53.84,57200.0,33.2552,33.2552,33.2305,33.2305,57200.0
2005-09-20 12:15:00,53.84,53.86,53.83,53.85,19700.0,33.2305,33.2428,33.2243,33.2367,19700.0
2005-09-20 12:20:00,53.85,53.88,53.84,53.86,28300.0,33.2367,33.2552,33.2305,33.2428,28300.0
2005-09-20 12:25:00,53.87,53.88,53.84,53.87,34300.0,33.249,33.2552,33.2305,33.249,34300.0
2005-09-20 12:30:00,53.87,53.87,53.84,53.84,26100.0,33.249,33.249,33.2305,33.2305,26100.0
2005-09-20 12:35:00,53.83,53.88,53.83,53.84,23800.0,33.2243,33.2552,33.2243,33.2305,23800.0
2005-09-20 12:40:00,53.85,53.85,53.82,53.84,21000.0,33.2367,33.2367,33.2181,33.2305,21000.0
2005-09-20 12:45:00,53.85,53.86,53.84,53.86,13800.0,33.2367,33.2428,33.2305,33.2428,13800.0
2005-09-20 12:50:00,53.86,53.89,53.85,53.86,62800.0,33.2428,33.2614,33.2367,33.2428,62800.0
2005-09-20 12:55:00,53.86,53.88,53.85,53.86,28200.0,33.2428,33.2552,33.2367,33.2428,28200.0
2005-09-20 13:00:00,53.87,53.89,53.86,53.87,10500.0,33.249,33.2614,33.2428,33.249,10500.0
2005-09-20 13:05:00,53.87,53.87,53.84,53.86,25000.0,33.249,33.249,33.2305,33.2428,25000.0
2005-09-20 13:10:00,53.85,53.88,53.85,53.87,15900.0,33.2367,33.2552,33.2367,33.249,15900.0
2005-09-20 13:15:00,53.86,53.86,53.81,53.84,30800.0,33.2428,33.2428,33.212,33.2305,30800.0
2005-09-20 13:20:00,53.84,53.86,53.83,53.85,29200.0,33.2305,33.2428,33.2243,33.2367,29200.0
2005-09-20 13:25:00,53.85,53.88,53.85,53.87,11800.0,33.2367,33.2552,33.2367,33.249,11800.0
2005-09-20 13:30:00,53.87,53.87,53.85,53.86,16000.0,33.249,33.249,33.2367,33.2428,16000.0
2005-09-20 13:35:00,53.86,53.86,53.84,53.85,13400.0,33.2428,33.2428,33.2305,33.2367,13400.0
2005-09-20 13:40:00,53.85,53.85,53.84,53.84,7500.0,33.2367,33.2367,33.2305,33.2305,7500.0
2005-09-20 13:45:00,53.84,53.87,53.84,53.87,18300.0,33.2305,33.249,33.2305,33.249,18300.0
2005-09-20 13:50:00,53.87,53.89,53.86,53.87,12700.0,33.249,33.2614,33.2428,33.249,12700.0
2005-09-20 13:55:00,53.88,53.88,53.86,53.86,12000.0,33.2552,33.2552,33.2428,33.2428,12000.0
2005-09-20 14:00:00,53.86,53.87,53.83,53.86,303100.0,33.2428,33.249,33.2243,33.2428,303100.0
2005-09-20 14:05:00,53.85,53.88,53.85,53.85,19300.0,33.2367,33.2552,33.2367,33.2367,19300.0
2005-09-20 14:10:00,53.85,53.85,53.77,53.78,49600.0,33.2367,33.2367,33.1873,33.1935,49600.0
2005-09-20 14:15:00,53.77,53.79,53.65,53.75,45300.0,33.1873,33.1996,33.1132,33.1749,45300.0
2005-09-20 14:20:00,53.75,53.75,53.6,53.6,49000.0,33.1749,33.1749,33.0824,33.0824,49000.0
2005-09-20 14:25:00,53.6,53.64,53.58,53.62,34800.0,33.0824,33.1071,33.07,33.0947,34800.0
2005-09-20 14:30:00,53.61,53.76,53.61,53.73,37300.0,33.0885,33.1811,33.0885,33.1626,37300.0
2005-09-20 14:35:00,53.74,53.8,53.74,53.76,61400.0,33.1688,33.2058,33.1688,33.1811,61400.0
2005-09-20 14:40:00,53.76,53.83,53.68,53.72,90800.0,33.1811,33.2243,33.1317,33.1564,90800.0
2005-09-20 14:45:00,53.72,53.73,53.52,53.53,67900.0,33.1564,33.1626,33.033,33.0392,67900.0
2005-09-20 14:50:00,53.53,53.59,53.48,53.5,104800.0,33.0392,33.0762,33.0083,33.0206,104800.0
2005-09-20 14:55:00,53.5,53.52,53.33,53.42,82500.0,33.0206,33.033,32.9157,32.9713,82500.0
2005-09-20 15:00:00,53.43,53.44,53.25,53.27,80100.0,32.9774,32.9836,32.8663,32.8787,80100.0
2005-09-20 15:05:00,53.26,53.29,53.22,53.28,38800.0,32.8725,32.891,32.8478,32.8849,38800.0
2005-09-20 15:10:00,53.29,53.3,53.13,53.17,66400.0,32.891,32.8972,32.7923,32.817,66400.0
2005-09-20 15:15:00,53.15,53.19,53.08,53.15,94600.0,32.8046,32.8293,32.7614,32.8046,94600.0
2005-09-20 15:20:00,53.15,53.15,53.04,53.1,59000.0,32.8046,32.8046,32.7367,32.7738,59000.0
2005-09-20 15:25:00,53.11,53.17,52.92,52.97,122000.0,32.7799,32.817,32.6627,32.6935,122000.0
2005-09-20 15:30:00,52.99,53.11,52.98,53.1,67000.0,32.7059,32.7799,32.6997,32.7738,67000.0
2005-09-20 15:35:00,53.11,53.11,53.04,53.07,99900.0,32.7799,32.7799,32.7367,32.7552,99900.0
2005-09-20 15:40:00,53.08,53.16,53.06,53.12,74000.0,32.7614,32.8108,32.7491,32.7861,74000.0
2005-09-20 15:45:00,53.13,53.18,53.12,53.15,79000.0,32.7923,32.8231,32.7861,32.8046,79000.0
2005-09-20 15:50:00,53.15,53.15,53.05,53.07,80800.0,32.8046,32.8046,32.7429,32.7552,80800.0
2005-09-20 15:55:00,53.06,53.1,53.03,53.09,68900.0,32.7491,32.7738,32.7306,32.7676,68900.0
2005-09-21 09:30:00,52.8,53.0,52.65,52.68,291900.0,32.5886,32.712,32.496,32.5145,291900.0
2005-09-21 09:35:00,52.68,52.68,52.5,52.5,52100.0,32.5145,32.5145,32.4034,32.4034,52100.0
2005-09-21 09:40:00,52.48,52.48,51.86,51.95,215300.0,32.3911,32.3911,32.0084,32.064,215300.0
2005-09-21 09:45:00,51.98,51.98,51.27,51.3,214400.0,32.0825,32.0825,31.6443,31.6628,214400.0
2005-09-21 09:50:00,51.3,51.81,51.29,51.37,282300.0,31.6628,31.9776,31.6566,31.706,282300.0
2005-09-21 09:55:00,51.45,51.99,51.4,51.92,195400.0,31.7554,32.0887,31.7245,32.0455,195400.0
2005-09-21 10:00:00,51.91,52.0,51.83,51.9,171600.0,32.0393,32.0948,31.9899,32.0331,171600.0
2005-09-21 10:05:00,51.91,51.91,51.79,51.82,107300.0,32.0393,32.0393,31.9652,31.9837,107300.0
2005-09-21 10:10:00,51.8,51.9,51.75,51.9,86400.0,31.9714,32.0331,31.9405,32.0331,86400.0
2005-09-21 10:15:00,51.89,51.91,51.7,51.7,86300.0,32.0269,32.0393,31.9097,31.9097,86300.0
2005-09-21 10:20:00,51.71,51.85,51.6,51.85,249200.0,31.9158,32.0022,31.8479,32.0022,249200.0
2005-09-21 10:25:00,51.85,51.89,51.75,51.8,178700.0,32.0022,32.0269,31.9405,31.9714,178700.0
2005-09-21 10:30:00,51.75,51.84,51.74,51.77,246200.0,31.9405,31.9961,31.9344,31.9529,246200.0
2005-09-21 10:35:00,51.78,51.78,51.68,51.71,39400.0,31.959,31.959,31.8973,31.9158,39400.0
2005-09-21 10:40:00,51.7,51.73,51.57,51.65,59700.0,31.9097,31.9282,31.8294,31.8788,59700.0
2005-09-21 10:45:00,51.65,51.65,51.5,51.58,110200.0,31.8788,31.8788,31.7862,31.8356,110200.0
2005-09-21 10:50:00,51.6,51.62,51.53,51.56,88500.0,31.8479,31.8603,31.8047,31.8233,88500.0
2005-09-21 10:55:00,51.57,51.64,51.49,51.51,117700.0,31.8294,31.8726,31.7801,31.7924,117700.0
2005-09-21 11:00:00,51.51,51.6,51.49,51.54,102400.0,31.7924,31.8479,31.7801,31.8109,102400.0
2005-09-21 11:05:00,51.53,51.65,51.53,51.64,92600.0,31.8047,31.8788,31.8047,31.8726,92600.0
2005-09-21 11:10:00,51.63,51.69,51.6,51.6,90100.0,31.8665,31.9035,31.8479,31.8479,90100.0
2005-09-21 11:15:00,51.6,51.63,51.58,51.59,252400.0,31.8479,31.8665,31.8356,31.8418,252400.0
2005-09-21 11:20:00,51.56,51.61,51.52,51.59,166100.0,31.8233,31.8541,31.7986,31.8418,166100.0
2005-09-21 11:25:00,51.59,51.61,51.56,51.6,64400.0,31.8418,31.8541,31.8233,31.8479,64400.0
2005-09-21 11:30:00,51.6,51.64,51.57,51.57,27000.0,31.8479,31.8726,31.8294,31.8294,27000.0
2005-09-21 11:35:00,51.6,51.61,51.55,51.56,44200.0,31.8479,31.8541,31.8171,31.8233,44200.0
2005-09-21 11:40:00,51.57,51.6,51.56,51.57,20000.0,31.8294,31.8479,31.8233,31.8294,20000.0
2005-09-21 11:45:00,51.57,51.58,51.51,51.54,31100.0,31.8294,31.8356,31.7924,31.8109,31100.0
2005-09-21 11:50:00,51.55,51.56,51.51,51.53,30500.0,31.8171,31.8233,31.7924,31.8047,30500.0
2005-09-21 11:55:00,51.51,51.64,51.51,51.64,38100.0,31.7924,31.8726,31.7924,31.8726,38100.0
2005-09-21 12:00:00,51.63,51.73,51.61,51.72,56400.0,31.8665,31.9282,31.8541,31.922,56400.0
2005-09-21 12:05:00,51.72,51.75,51.7,51.75,31600.0,31.922,31.9405,31.9097,31.9405,31600.0
2005-09-21 12:10:00,51.74,51.8,51.73,51.77,37100.0,31.9344,31.9714,31.9282,31.9529,37100.0
2005-09-21 12:15:00,51.76,51.8,51.73,51.8,28600.0,31.9467,31.9714,31.9282,31.9714,28600.0
2005-09-21 12:20:00,51.77,51.9,51.77,51.9,83800.0,31.9529,32.0331,31.9529,32.0331,83800.0
2005-09-21 12:25:00,51.9,51.93,51.85,51.93,55100.0,32.0331,32.0516,32.0022,32.0516,55100.0
2005-09-21 12:30:00,51.93,51.98,51.92,51.98,120100.0,32.0516,32.0825,32.0455,32.0825,120100.0
2005-09-21 12:35:00,51.98,52.03,51.95,51.95,106300.0,32.0825,32.1133,32.064,32.064,106300.0
2005-09-21 12:40:00,51.95,51.98,51.95,51.97,81700.0,32.064,32.0825,32.064,32.0763,81700.0
2005-09-21 12:45:00,51.97,52.02,51.88,51.88,75600.0,32.0763,32.1072,32.0208,32.0208,75600.0
2005-09-21 12:50:00,51.85,51.96,51.79,51.9,96000.0,32.0022,32.0701,31.9652,32.0331,96000.0
2005-09-21 12:55:00,51.9,51.91,51.85,51.85,47600.0,32.0331,32.0393,32.0022,32.0022,47600.0
2005-09-21 13:00:00,51.85,51.89,51.84,51.89,33000.0,32.0022,32.0269,31.9961,32.0269,33000.0
2005-09-21 13:05:00,51.9,51.92,51.84,51.9,40700.0,32.0331,32.0455,31.9961,32.0331,40700.0
2005-09-21 13:10:00,51.89,51.91,51.89,51.91,33900.0,32.0269,32.0393,32.0269,32.0393,33900.0
2005-09-21 13:15:00,51.9,51.92,51.86,51.89,32700.0,32.0331,32.0455,32.0084,32.0269,32700.0
2005-09-21 13:20:00,51.89,51.94,51.86,51.87,22500.0,32.0269,32.0578,32.0084,32.0146,22500.0
2005-09-21 13:25:00,51.87,51.93,51.87,51.9,210600.0,32.0146,32.0516,32.0146,32.0331,210600.0
2005-09-21 13:30:00,51.9,51.91,51.89,51.9,37300.0,32.0331,32.0393,32.0269,32.0331,37300.0
2005-09-21 13:35:00,51.9,51.92,51.85,51.89,32300.0,32.0331,32.0455,32.0022,32.0269,32300.0
2005-09-21 13:40:00,51.9,51.99,51.89,51.92,199700.0,32.0331,32.0887,32.0269,32.0455,199700.0
2005-09-21 13:45:00,51.93,51.93,51.83,51.84,52800.0,32.0516,32.0516,31.9899,31.9961,52800.0
2005-09-21 13:50:00,51.85,51.86,51.68,51.7,119600.0,32.0022,32.0084,31.8973,31.9097,119600.0
2005-09-21 13:55:00,51.71,51.73,51.6,51.73,121600.0,31.9158,31.9282,31.8479,31.9282,121600.0
2005-09-21 14:00:00,51.73,51.75,51.63,51.67,43200.0,31.9282,31.9405,31.8665,31.8912,43200.0
2005-09-21 14:05:00,51.65,51.67,51.56,51.6,42700.0,31.8788,31.8912,31.8233,31.8479,42700.0
2005-09-21 14:10:00,51.61,51.64,51.59,51.59,29500.0,31.8541,31.8726,31.8418,31.8418,29500.0
2005-09-21 14:15:00,51.58,51.65,51.56,51.63,35000.0,31.8356,31.8788,31.8233,31.8665,35000.0
2005-09-21 14:20:00,51.64,51.72,51.64,51.69,23100.0,31.8726,31.922,31.8726,31.9035,23100.0
2005-09-21 14:25:00,51.69,51.69,51.61,51.64,31400.0,31.9035,31.9035,31.8541,31.8726,31400.0
2005-09-21 14:30:00,51.64,51.66,51.6,51.65,26200.0,31.8726,31.885,31.8479,31.8788,26200.0
2005-09-21 14:35:00,51.66,51.69,51.66,51.68,17100.0,31.885,31.9035,31.885,31.8973,17100.0
2005-09-21 14:40:00,51.69,51.77,51.68,51.77,31400.0,31.9035,31.9529,31.8973,31.9529,31400.0
2005-09-21 14:45:00,51.77,51.79,51.7,51.78,70400.0,31.9529,31.9652,31.9097,31.959,70400.0
2005-09-21 14:50:00,51.8,51.93,51.79,51.93,31600.0,31.9714,32.0516,31.9652,32.0516,31600.0
2005-09-21 14:55:00,51.9,51.97,51.88,51.88,85000.0,32.0331,32.0763,32.0208,32.0208,85000.0
2005-09-21 15:00:00,51.89,51.91,51.82,51.87,37000.0,32.0269,32.0393,31.9837,32.0146,37000.0
2005-09-21 15:05:00,51.88,51.89,51.72,51.77,65400.0,32.0208,32.0269,31.922,31.9529,65400.0
2005-09-21 15:10:00,51.77,51.83,51.77,51.83,44100.0,31.9529,31.9899,31.9529,31.9899,44100.0
2005-09-21 15:15:00,51.81,51.82,51.71,51.75,57500.0,31.9776,31.9837,31.9158,31.9405,57500.0
2005-09-21 15:20:00,51.76,51.88,51.76,51.84,52200.0,31.9467,32.0208,31.9467,31.9961,52200.0
2005-09-21 15:25:00,51.84,51.9,51.8,51.81,66100.0,31.9961,32.0331,31.9714,31.9776,66100.0
2005-09-21 15:30:00,51.82,51.9,51.73,51.84,69400.0,31.9837,32.0331,31.9282,31.9961,69400.0
2005-09-21 15:35:00,51.86,51.87,51.78,51.8,57400.0,32.0084,32.0146,31.959,31.9714,57400.0
2005-09-21 15:40:00,51.8,52.0,51.76,52.0,94700.0,31.9714,32.0948,31.9467,32.0948,94700.0
2005-09-21 15:45:00,52.0,52.02,51.9,51.96,141000.0,32.0948,32.1072,32.0331,32.0701,141000.0
2005-09-21 15:50:00,51.96,52.0,51.94,51.95,148700.0,32.0701,32.0948,32.0578,32.064,148700.0
2005-09-21 15:55:00,51.96,51.97,51.86,51.89,153200.0,32.0701,32.0763,32.0084,32.0269,153200.0
2005-09-22 09:30:00,51.0,51.05,50.55,50.73,307000.0,31.4776,31.5085,31.1999,31.311,307000.0
2005-09-22 09:35:00,50.54,50.55,50.21,50.28,179700.0,31.1937,31.1999,30.99,31.0332,179700.0
2005-09-22 09:40:00,50.28,50.5,50.1,50.45,212600.0,31.0332,31.169,30.9221,31.1382,212600.0
2005-09-22 09:45:00,50.5,50.74,50.4,50.74,253100.0,31.169,31.3171,31.1073,31.3171,253100.0
2005-09-22 09:50:00,50.74,50.8,50.45,50.67,181000.0,31.3171,31.3542,31.1382,31.2739,181000.0
2005-09-22 09:55:00,50.68,50.76,50.67,50.75,246500.0,31.2801,31.3295,31.2739,31.3233,246500.0
2005-09-22 10:00:00,50.76,50.76,50.7,50.73,164300.0,31.3295,31.3295,31.2925,31.311,164300.0
2005-09-22 10:05:00,50.74,50.9,50.72,50.78,87800.0,31.3171,31.4159,31.3048,31.3418,87800.0
2005-09-22 10:10:00,50.76,50.87,50.73,50.82,321100.0,31.3295,31.3974,31.311,31.3665,321100.0
2005-09-22 10:15:00,50.84,50.93,50.75,50.78,391400.0,31.3789,31.4344,31.3233,31.3418,391400.0
2005-09-22 10:20:00,50.78,50.81,50.76,50.78,212600.0,31.3418,31.3604,31.3295,31.3418,212600.0
2005-09-22 10:25:00,50.77,50.81,50.76,50.8,152100.0,31.3357,31.3604,31.3295,31.3542,152100.0
2005-09-22 10:30:00,50.8,50.81,50.67,50.78,99400.0,31.3542,31.3604,31.2739,31.3418,99400.0
2005-09-22 10:35:00,50.78,50.83,50.75,50.8,309400.0,31.3418,31.3727,31.3233,31.3542,309400.0
2005-09-22 10:40:00,50.8,50.84,50.74,50.79,439500.0,31.3542,31.3789,31.3171,31.348,439500.0
2005-09-22 10:45:00,50.78,50.84,50.77,50.78,106200.0,31.3418,31.3789,31.3357,31.3418,106200.0
2005-09-22 10:50:00,50.77,50.8,50.7,50.79,89200.0,31.3357,31.3542,31.2925,31.348,89200.0
2005-09-22 10:55:00,50.77,50.8,50.72,50.79,183900.0,31.3357,31.3542,31.3048,31.348,183900.0
2005-09-22 11:00:00,50.79,50.91,50.78,50.8,302000.0,31.348,31.4221,31.3418,31.3542,302000.0
2005-09-22 11:05:00,50.8,50.81,50.73,50.74,71400.0,31.3542,31.3604,31.311,31.3171,71400.0
2005-09-22 11:10:00,50.74,50.85,50.74,50.83,163700.0,31.3171,31.385,31.3171,31.3727,163700.0
2005-09-22 11:15:00,50.85,50.85,50.66,50.7,126500.0,31.385,31.385,31.2678,31.2925,126500.0
2005-09-22 11:20:00,50.71,50.75,50.69,50.71,67000.0,31.2986,31.3233,31.2863,31.2986,67000.0
2005-09-22 11:25:00,50.71,50.72,50.62,50.67,126100.0,31.2986,31.3048,31.2431,31.2739,126100.0
2005-09-22 11:30:00,50.67,50.7,50.45,50.48,144500.0,31.2739,31.2925,31.1382,31.1567,144500.0
2005-09-22 11:35:00,50.5,50.51,50.45,50.47,56200.0,31.169,31.1752,31.1382,31.1505,56200.0
2005-09-22 11:40:00,50.47,50.52,50.45,50.45,75500.0,31.1505,31.1814,31.1382,31.1382,75500.0
2005-09-22 11:45:00,50.45,50.5,50.45,50.49,82900.0,31.1382,31.169,31.1382,31.1628,82900.0
2005-09-22 11:50:00,50.47,50.5,50.45,50.47,73300.0,31.1505,31.169,31.1382,31.1505,73300.0
2005-09-22 11:55:00,50.47,50.51,50.45,50.46,58500.0,31.1505,31.1752,31.1382,31.1443,58500.0
2005-09-22 12:00:00,50.46,50.49,50.33,50.42,70800.0,31.1443,31.1628,31.0641,31.1196,70800.0
2005-09-22 12:05:00,50.43,50.43,50.33,50.39,251300.0,31.1258,31.1258,31.0641,31.1011,251300.0
2005-09-22 12:10:00,50.38,50.4,50.32,50.4,74900.0,31.095,31.1073,31.0579,31.1073,74900.0
2005-09-22 12:15:00,50.4,50.43,50.35,50.38,31600.0,31.1073,31.1258,31.0764,31.095,31600.0
2005-09-22 12:20:00,50.38,50.39,50.26,50.26,39700.0,31.095,31.1011,31.0209,31.0209,39700.0
2005-09-22 12:25:00,50.27,50.37,50.26,50.29,85400.0,31.0271,31.0888,31.0209,31.0394,85400.0
2005-09-22 12:30:00,50.28,50.34,50.25,50.32,91800.0,31.0332,31.0703,31.0147,31.0579,91800.0
2005-09-22 12:35:00,50.32,50.38,50.32,50.36,33400.0,31.0579,31.095,31.0579,31.0826,33400.0
2005-09-22 12:40:00,50.37,50.38,50.32,50.33,64600.0,31.0888,31.095,31.0579,31.0641,64600.0
2005-09-22 12:45:00,50.33,50.39,50.27,50.33,135900.0,31.0641,31.1011,31.0271,31.0641,135900.0
2005-09-22 12:50:00,50.32,50.35,50.28,50.35,115600.0,31.0579,31.0764,31.0332,31.0764,115600.0
2005-09-22 12:55:00,50.33,50.38,50.3,50.33,260600.0,31.0641,31.095,31.0456,31.0641,260600.0
2005-09-22 13:00:00,50.33,50.34,50.16,50.18,125100.0,31.0641,31.0703,30.9592,30.9715,125100.0
2005-09-22 13:05:00,50.19,50.22,50.17,50.2,117900.0,30.9777,30.9962,30.9653,30.9839,117900.0
2005-09-22 13:10:00,50.19,50.2,50.09,50.1,132900.0,30.9777,30.9839,30.916,30.9221,132900.0
2005-09-22 13:15:00,50.09,50.18,50.09,50.15,92000.0,30.916,30.9715,30.916,30.953,92000.0
2005-09-22 13:20:00,50.14,50.16,50.09,50.09,68100.0,30.9468,30.9592,30.916,30.916,68100.0
2005-09-22 13:25:00,50.1,50.11,50.07,50.07,57400.0,30.9221,30.9283,30.9036,30.9036,57400.0
2005-09-22 13:30:00,50.07,50.11,49.95,50.03,467100.0,30.9036,30.9283,30.8296,30.8789,467100.0
2005-09-22 13:35:00,50.0,50.07,49.9,50.0,319600.0,30.8604,30.9036,30.7987,30.8604,319600.0
2005-09-22 13:40:00,49.99,50.49,49.94,50.33,460800.0,30.8542,31.1628,30.8234,31.0641,460800.0
2005-09-22 13:45:00,50.34,50.58,50.22,50.41,864900.0,31.0703,31.2184,30.9962,31.1135,864900.0
2005-09-22 13:50:00,50.42,50.55,50.4,50.4,370700.0,31.1196,31.1999,31.1073,31.1073,370700.0
2005-09-22 13:55:00,50.39,50.67,50.37,50.66,122900.0,31.1011,31.2739,31.0888,31.2678,122900.0
2005-09-22 14:00:00,50.66,50.77,50.64,50.76,114800.0,31.2678,31.3357,31.2554,31.3295,114800.0
2005-09-22 14:05:00,50.76,51.05,50.75,50.91,201600.0,31.3295,31.5085,31.3233,31.4221,201600.0
2005-09-22 14:10:00,50.9,51.09,50.86,51.08,120800.0,31.4159,31.5332,31.3912,31.527,120800.0
2005-09-22 14:15:00,51.06,51.2,51.02,51.17,94800.0,31.5147,31.6011,31.49,31.5825,94800.0
2005-09-22 14:20:00,51.18,51.25,51.05,51.12,127000.0,31.5887,31.6319,31.5085,31.5517,127000.0
2005-09-22 14:25:00,51.12,51.34,51.08,51.27,129000.0,31.5517,31.6875,31.527,31.6443,129000.0
2005-09-22 14:30:00,51.27,51.27,51.14,51.22,103900.0,31.6443,31.6443,31.564,31.6134,103900.0
2005-09-22 14:35:00,51.22,51.42,51.21,51.42,111200.0,31.6134,31.7369,31.6072,31.7369,111200.0
2005-09-22 14:40:00,51.4,51.71,51.36,51.71,150600.0,31.7245,31.9158,31.6998,31.9158,150600.0
2005-09-22 14:45:00,51.7,51.88,51.67,51.83,177600.0,31.9097,32.0208,31.8912,31.9899,177600.0
2005-09-22 14:50:00,51.83,51.85,51.56,51.59,102000.0,31.9899,32.0022,31.8233,31.8418,102000.0
2005-09-22 14:55:00,51.58,51.61,51.53,51.54,56700.0,31.8356,31.8541,31.8047,31.8109,56700.0
2005-09-22 15:00:00,51.55,51.7,51.55,51.65,103600.0,31.8171,31.9097,31.8171,31.8788,103600.0
2005-09-22 15:05:00,51.65,51.65,51.46,51.59,111700.0,31.8788,31.8788,31.7615,31.8418,111700.0
2005-09-22 15:10:00,51.58,51.6,51.49,51.59,64100.0,31.8356,31.8479,31.7801,31.8418,64100.0
2005-09-22 15:15:00,51.59,51.64,51.58,51.58,57800.0,31.8418,31.8726,31.8356,31.8356,57800.0
2005-09-22 15:20:00,51.6,51.8,51.6,51.76,59700.0,31.8479,31.9714,31.8479,31.9467,59700.0
2005-09-22 15:25:00,51.76,51.87,51.75,51.81,59800.0,31.9467,32.0146,31.9405,31.9776,59800.0
2005-09-22 15:30:00,51.81,51.97,51.81,51.95,148400.0,31.9776,32.0763,31.9776,32.064,148400.0
2005-09-22 15:35:00,51.97,52.04,51.84,51.89,170400.0,32.0763,32.1195,31.9961,32.0269,170400.0
2005-09-22 15:40:00,51.91,51.94,51.83,51.92,109900.0,32.0393,32.0578,31.9899,32.0455,109900.0
2005-09-22 15:45:00,51.92,52.49,51.92,52.23,157000.0,32.0455,32.3973,32.0455,32.2368,157000.0
2005-09-22 15:50:00,52.22,52.22,52.04,52.06,189300.0,32.2306,32.2306,32.1195,32.1319,189300.0
2005-09-22 15:55:00,52.06,52.07,51.95,51.96,132200.0,32.1319,32.138,32.064,32.0701,132200.0
2005-09-23 09:30:00,52.35,52.35,52.35,52.35,145800.0,32.3109,32.3109,32.3109,32.3109,145800.0
2005-09-23 09:35:00,52.3,52.66,52.25,52.6,209200.0,32.28,32.5022,32.2491,32.4652,209200.0
2005-09-23 09:40:00,52.65,53.08,52.55,52.92,230900.0,32.496,32.7614,32.4343,32.6627,230900.0
2005-09-23 09:45:00,52.91,53.05,52.87,53.02,199100.0,32.6565,32.7429,32.6318,32.7244,199100.0
2005-09-23 09:50:00,53.0,53.1,52.77,52.88,218800.0,32.712,32.7738,32.5701,32.638,218800.0
2005-09-23 09:55:00,52.88,52.97,52.81,52.93,54400.0,32.638,32.6935,32.5948,32.6688,54400.0
2005-09-23 10:00:00,52.93,53.1,52.88,53.08,95100.0,32.6688,32.7738,32.638,32.7614,95100.0
2005-09-23 10:05:00,53.05,53.09,52.95,52.97,89500.0,32.7429,32.7676,32.6812,32.6935,89500.0
2005-09-23 10:10:00,52.96,53.29,52.96,53.08,112000.0,32.6874,32.891,32.6874,32.7614,112000.0
2005-09-23 10:15:00,53.1,53.24,53.1,53.24,76200.0,32.7738,32.8602,32.7738,32.8602,76200.0
2005-09-23 10:20:00,53.24,53.67,53.21,53.65,92000.0,32.8602,33.1256,32.8417,33.1132,92000.0
2005-09-23 10:25:00,53.55,53.7,53.49,53.7,514500.0,33.0515,33.1441,33.0145,33.1441,514500.0
2005-09-23 10:30:00,53.68,53.87,53.65,53.83,190000.0,33.1317,33.249,33.1132,33.2243,190000.0
2005-09-23 10:35:00,53.85,53.98,53.81,53.93,222200.0,33.2367,33.3169,33.212,33.286,222200.0
2005-09-23 10:40:00,53.96,54.95,53.9,54.03,140900.0,33.3046,33.9156,33.2675,33.3478,140900.0
2005-09-23 10:45:00,54.03,54.15,53.95,54.14,156500.0,33.3478,33.4218,33.2984,33.4157,156500.0
2005-09-23 10:50:00,54.15,54.15,53.96,53.96,127500.0,33.4218,33.4218,33.3046,33.3046,127500.0
2005-09-23 10:55:00,53.92,53.97,53.75,53.95,157600.0,33.2799,33.3107,33.1749,33.2984,157600.0
2005-09-23 11:00:00,53.96,54.11,53.95,53.96,80700.0,33.3046,33.3971,33.2984,33.3046,80700.0
2005-09-23 11:05:00,53.96,54.04,53.9,53.91,133300.0,33.3046,33.3539,33.2675,33.2737,133300.0
2005-09-23 11:10:00,53.93,53.93,53.81,53.91,54400.0,33.286,33.286,33.212,33.2737,54400.0
2005-09-23 11:15:00,53.87,53.95,53.85,53.9,51700.0,33.249,33.2984,33.2367,33.2675,51700.0
2005-09-23 11:20:00,53.9,53.93,53.58,53.61,93800.0,33.2675,33.286,33.07,33.0885,93800.0
2005-09-23 11:25:00,53.67,53.67,53.55,53.62,98100.0,33.1256,33.1256,33.0515,33.0947,98100.0
2005-09-23 11:30:00,53.62,53.69,53.54,53.69,59200.0,33.0947,33.1379,33.0453,33.1379,59200.0
2005-09-23 11:35:00,53.69,53.78,53.49,53.61,52800.0,33.1379,33.1935,33.0145,33.0885,52800.0
2005-09-23 11:40:00,53.59,53.62,53.52,53.61,40200.0,33.0762,33.0947,33.033,33.0885,40200.0
2005-09-23 11:45:00,53.61,53.62,53.48,53.51,137900.0,33.0885,33.0947,33.0083,33.0268,137900.0
2005-09-23 11:50:00,53.52,53.71,53.52,53.62,63900.0,33.033,33.1503,33.033,33.0947,63900.0
2005-09-23 11:55:00,53.63,53.65,53.51,53.64,80500.0,33.1009,33.1132,33.0268,33.1071,80500.0
2005-09-23 12:00:00,53.64,53.7,53.55,53.67,74700.0,33.1071,33.1441,33.0515,33.1256,74700.0
2005-09-23 12:05:00,53.67,53.75,53.62,53.73,48200.0,33.1256,33.1749,33.0947,33.1626,48200.0
2005-09-23 12:10:00,53.72,53.73,53.55,53.56,64700.0,33.1564,33.1626,33.0515,33.0577,64700.0
2005-09-23 12:15:00,53.57,53.58,53.51,53.54,57400.0,33.0638,33.07,33.0268,33.0453,57400.0
2005-09-23 12:20:00,53.53,53.53,53.48,53.5,56600.0,33.0392,33.0392,33.0083,33.0206,56600.0
2005-09-23 12:25:00,53.49,53.5,53.31,53.47,73500.0,33.0145,33.0206,32.9034,33.0021,73500.0
2005-09-23 12:30:00,53.49,53.5,53.33,53.33,41200.0,33.0145,33.0206,32.9157,32.9157,41200.0
2005-09-23 12:35:00,53.32,53.5,53.32,53.47,62000.0,32.9095,33.0206,32.9095,33.0021,62000.0
2005-09-23 12:40:00,53.46,53.55,53.46,53.5,69100.0,32.996,33.0515,32.996,33.0206,69100.0
2005-09-23 12:45:00,53.5,53.57,53.49,53.5,86000.0,33.0206,33.0638,33.0145,33.0206,86000.0
2005-09-23 12:50:00,53.5,53.57,53.49,53.55,32700.0,33.0206,33.0638,33.0145,33.0515,32700.0
2005-09-23 12:55:00,53.54,53.56,53.5,53.56,81700.0,33.0453,33.0577,33.0206,33.0577,81700.0
2005-09-23 13:00:00,53.53,53.56,53.5,53.54,13700.0,33.0392,33.0577,33.0206,33.0453,13700.0
2005-09-23 13:05:00,53.53,53.59,53.53,53.57,27500.0,33.0392,33.0762,33.0392,33.0638,27500.0
2005-09-23 13:10:00,53.55,53.68,53.55,53.66,98600.0,33.0515,33.1317,33.0515,33.1194,98600.0
2005-09-23 13:15:00,53.66,53.76,53.66,53.76,34700.0,33.1194,33.1811,33.1194,33.1811,34700.0
2005-09-23 13:20:00,53.75,53.9,53.75,53.9,49500.0,33.1749,33.2675,33.1749,33.2675,49500.0
2005-09-23 13:25:00,53.9,54.08,53.86,53.97,116800.0,33.2675,33.3786,33.2428,33.3107,116800.0
2005-09-23 13:30:00,53.99,54.05,53.91,54.05,69800.0,33.3231,33.3601,33.2737,33.3601,69800.0
2005-09-23 13:35:00,54.05,54.05,53.87,53.95,89700.0,33.3601,33.3601,33.249,33.2984,89700.0
2005-09-23 13:40:00,53.97,54.03,53.9,53.93,52200.0,33.3107,33.3478,33.2675,33.286,52200.0
2005-09-23 13:45:00,53.92,54.02,53.92,53.98,46400.0,33.2799,33.3416,33.2799,33.3169,46400.0
2005-09-23 13:50:00,53.98,54.15,53.92,54.06,112400.0,33.3169,33.4218,33.2799,33.3663,112400.0
2005-09-23 13:55:00,54.07,54.21,53.96,54.21,121100.0,33.3725,33.4589,33.3046,33.4589,121100.0
2005-09-23 14:00:00,54.19,54.5,54.19,54.4,155200.0,33.4465,33.6379,33.4465,33.5761,155200.0
2005-09-23 14:05:00,54.4,54.68,54.39,54.46,211000.0,33.5761,33.7489,33.57,33.6132,211000.0
2005-09-23 14:10:00,54.46,54.47,54.33,54.33,68200.0,33.6132,33.6193,33.5329,33.5329,68200.0
2005-09-23 14:15:00,54.35,54.45,54.33,54.45,85900.0,33.5453,33.607,33.5329,33.607,85900.0
2005-09-23 14:20:00,54.46,54.5,54.41,54.43,122600.0,33.6132,33.6379,33.5823,33.5946,122600.0
2005-09-23 14:25:00,54.4,54.46,54.37,54.45,105400.0,33.5761,33.6132,33.5576,33.607,105400.0
2005-09-23 14:30:00,54.44,54.5,54.27,54.42,102400.0,33.6008,33.6379,33.4959,33.5885,102400.0
2005-09-23 14:35:00,54.42,54.49,54.42,54.44,125800.0,33.5885,33.6317,33.5885,33.6008,125800.0
2005-09-23 14:40:00,54.43,54.46,54.3,54.34,68700.0,33.5946,33.6132,33.5144,33.5391,68700.0
2005-09-23 14:45:00,54.34,54.4,54.34,54.36,70000.0,33.5391,33.5761,33.5391,33.5514,70000.0
2005-09-23 14:50:00,54.36,54.43,54.3,54.35,59800.0,33.5514,33.5946,33.5144,33.5453,59800.0
2005-09-23 14:55:00,54.3,54.5,54.3,54.47,90400.0,33.5144,33.6379,33.5144,33.6193,90400.0
2005-09-23 15:00:00,54.47,54.5,54.37,54.4,76700.0,33.6193,33.6379,33.5576,33.5761,76700.0
2005-09-23 15:05:00,54.4,54.43,54.37,54.39,86800.0,33.5761,33.5946,33.5576,33.57,86800.0
2005-09-23 15:10:00,54.4,54.43,54.36,54.38,123200.0,33.5761,33.5946,33.5514,33.5638,123200.0
2005-09-23 15:15:00,54.38,54.47,54.32,54.46,181100.0,33.5638,33.6193,33.5268,33.6132,181100.0
2005-09-23 15:20:00,54.46,54.49,54.44,54.44,77700.0,33.6132,33.6317,33.6008,33.6008,77700.0
2005-09-23 15:25:00,54.44,54.48,54.38,54.47,114000.0,33.6008,33.6255,33.5638,33.6193,114000.0
2005-09-23 15:30:00,54.47,54.49,54.28,54.33,140400.0,33.6193,33.6317,33.5021,33.5329,140400.0
2005-09-23 15:35:00,54.32,54.37,54.1,54.34,85800.0,33.5268,33.5576,33.391,33.5391,85800.0
2005-09-23 15:40:00,54.34,54.58,54.33,54.49,140900.0,33.5391,33.6872,33.5329,33.6317,140900.0
2005-09-23 15:45:00,54.49,54.55,54.45,54.53,316000.0,33.6317,33.6687,33.607,33.6564,316000.0
2005-09-23 15:50:00,54.52,54.55,54.46,54.5,277300.0,33.6502,33.6687,33.6132,33.6379,277300.0
2005-09-23 15:55:00,54.51,54.53,54.47,54.53,281100.0,33.644,33.6564,33.6193,33.6564,281100.0
2005-09-26 09:30:00,54.85,55.15,54.84,55.12,299800.0,33.8539,34.039,33.8477,34.0205,299800.0
2005-09-26 09:35:00,55.12,55.25,54.92,55.05,180200.0,34.0205,34.1008,33.8971,33.9773,180200.0
2005-09-26 09:40:00,55.03,55.05,54.76,54.9,182300.0,33.965,33.9773,33.7983,33.8847,182300.0
2005-09-26 09:45:00,54.88,54.94,54.8,54.81,246900.0,33.8724,33.9094,33.823,33.8292,246900.0
2005-09-26 09:50:00,54.81,54.82,54.53,54.57,271600.0,33.8292,33.8354,33.6564,33.6811,271600.0
2005-09-26 09:55:00,54.57,54.59,54.35,54.5,170500.0,33.6811,33.6934,33.5453,33.6379,170500.0
2005-09-26 10:00:00,54.5,54.51,54.25,54.27,159000.0,33.6379,33.644,33.4835,33.4959,159000.0
2005-09-26 10:05:00,54.27,54.4,54.24,54.31,87800.0,33.4959,33.5761,33.4774,33.5206,87800.0
2005-09-26 10:10:00,54.34,54.5,54.31,54.4,129600.0,33.5391,33.6379,33.5206,33.5761,129600.0
2005-09-26 10:15:00,54.4,54.47,54.38,54.47,36000.0,33.5761,33.6193,33.5638,33.6193,36000.0
2005-09-26 10:20:00,54.47,54.65,54.47,54.62,71900.0,33.6193,33.7304,33.6193,33.7119,71900.0
2005-09-26 10:25:00,54.62,54.65,54.46,54.54,54900.0,33.7119,33.7304,33.6132,33.6625,54900.0
2005-09-26 10:30:00,54.55,54.57,54.35,54.44,69700.0,33.6687,33.6811,33.5453,33.6008,69700.0
2005-09-26 10:35:00,54.46,54.5,54.4,54.45,117100.0,33.6132,33.6379,33.5761,33.607,117100.0
2005-09-26 10:40:00,54.43,54.57,54.41,54.56,49900.0,33.5946,33.6811,33.5823,33.6749,49900.0
2005-09-26 10:45:00,54.54,54.57,54.45,54.51,49000.0,33.6625,33.6811,33.607,33.644,49000.0
2005-09-26 10:50:00,54.51,54.54,54.47,54.53,55700.0,33.644,33.6625,33.6193,33.6564,55700.0
2005-09-26 10:55:00,54.53,54.57,54.52,54.55,38300.0,33.6564,33.6811,33.6502,33.6687,38300.0
2005-09-26 11:00:00,54.56,54.63,54.54,54.57,42600.0,33.6749,33.7181,33.6625,33.6811,42600.0
2005-09-26 11:05:00,54.57,54.58,54.39,54.39,55800.0,33.6811,33.6872,33.57,33.57,55800.0
2005-09-26 11:10:00,54.39,54.49,54.38,54.4,107100.0,33.57,33.6317,33.5638,33.5761,107100.0
2005-09-26 11:15:00,54.4,54.44,54.35,54.38,75900.0,33.5761,33.6008,33.5453,33.5638,75900.0
2005-09-26 11:20:00,54.37,54.38,54.28,54.38,84100.0,33.5576,33.5638,33.5021,33.5638,84100.0
2005-09-26 11:25:00,54.36,54.38,54.29,54.36,113600.0,33.5514,33.5638,33.5082,33.5514,113600.0
2005-09-26 11:30:00,54.34,54.39,54.34,54.36,66800.0,33.5391,33.57,33.5391,33.5514,66800.0
2005-09-26 11:35:00,54.36,54.39,54.34,54.38,39800.0,33.5514,33.57,33.5391,33.5638,39800.0
2005-09-26 11:40:00,54.38,54.4,54.3,54.4,113800.0,33.5638,33.5761,33.5144,33.5761,113800.0
2005-09-26 11:45:00,54.4,54.48,54.39,54.45,29900.0,33.5761,33.6255,33.57,33.607,29900.0
2005-09-26 11:50:00,54.45,54.48,54.38,54.48,64600.0,33.607,33.6255,33.5638,33.6255,64600.0
2005-09-26 11:55:00,54.47,54.51,54.43,54.43,49000.0,33.6193,33.644,33.5946,33.5946,49000.0
2005-09-26 12:00:00,54.42,54.47,54.38,54.4,72500.0,33.5885,33.6193,33.5638,33.5761,72500.0
2005-09-26 12:05:00,54.4,54.47,54.38,54.41,25500.0,33.5761,33.6193,33.5638,33.5823,25500.0
2005-09-26 12:10:00,54.41,54.47,54.41,54.41,26000.0,33.5823,33.6193,33.5823,33.5823,26000.0
2005-09-26 12:15:00,54.42,54.47,54.42,54.44,108800.0,33.5885,33.6193,33.5885,33.6008,108800.0
2005-09-26 12:20:00,54.44,54.45,54.38,54.39,95800.0,33.6008,33.607,33.5638,33.57,95800.0
2005-09-26 12:25:00,54.39,54.4,54.35,54.38,37700.0,33.57,33.5761,33.5453,33.5638,37700.0
2005-09-26 12:30:00,54.38,54.41,54.36,54.4,41100.0,33.5638,33.5823,33.5514,33.5761,41100.0
2005-09-26 12:35:00,54.41,54.41,54.3,54.3,40200.0,33.5823,33.5823,33.5144,33.5144,40200.0
2005-09-26 12:40:00,54.3,54.33,54.29,54.31,19400.0,33.5144,33.5329,33.5082,33.5206,19400.0
2005-09-26 12:45:00,54.31,54.33,54.22,54.22,105400.0,33.5206,33.5329,33.465,33.465,105400.0
2005-09-26 12:50:00,54.23,54.29,54.23,54.28,37700.0,33.4712,33.5082,33.4712,33.5021,37700.0
2005-09-26 12:55:00,54.28,54.33,54.25,54.3,21700.0,33.5021,33.5329,33.4835,33.5144,21700.0
2005-09-26 13:00:00,54.31,54.33,54.25,54.27,26200.0,33.5206,33.5329,33.4835,33.4959,26200.0
2005-09-26 13:05:00,54.28,54.29,54.13,54.15,31800.0,33.5021,33.5082,33.4095,33.4218,31800.0
2005-09-26 13:10:00,54.13,54.13,54.03,54.06,24400.0,33.4095,33.4095,33.3478,33.3663,24400.0
2005-09-26 13:15:00,54.06,54.1,54.03,54.04,31900.0,33.3663,33.391,33.3478,33.3539,31900.0
2005-09-26 13:20:00,54.03,54.04,53.89,53.94,57100.0,33.3478,33.3539,33.2614,33.2922,57100.0
2005-09-26 13:25:00,53.95,53.97,53.8,53.8,80800.0,33.2984,33.3107,33.2058,33.2058,80800.0
2005-09-26 13:30:00,53.82,53.93,53.81,53.88,59000.0,33.2181,33.286,33.212,33.2552,59000.0
2005-09-26 13:35:00,53.88,53.93,53.85,53.93,39500.0,33.2552,33.286,33.2367,33.286,39500.0
2005-09-26 13:40:00,53.94,54.0,53.93,53.99,60900.0,33.2922,33.3292,33.286,33.3231,60900.0
2005-09-26 13:45:00,53.97,53.98,53.92,53.96,35000.0,33.3107,33.3169,33.2799,33.3046,35000.0
2005-09-26 13:50:00,53.96,53.96,53.9,53.92,17600.0,33.3046,33.3046,33.2675,33.2799,17600.0
2005-09-26 13:55:00,53.92,53.93,53.89,53.89,22200.0,33.2799,33.286,33.2614,33.2614,22200.0
2005-09-26 14:00:00,53.89,53.89,53.82,53.84,36000.0,33.2614,33.2614,33.2181,33.2305,36000.0
2005-09-26 14:05:00,53.83,53.88,53.82,53.88,25400.0,33.2243,33.2552,33.2181,33.2552,25400.0
2005-09-26 14:10:00,53.88,53.88,53.73,53.74,53900.0,33.2552,33.2552,33.1626,33.1688,53900.0
2005-09-26 14:15:00,53.74,53.78,53.66,53.75,137600.0,33.1688,33.1935,33.1194,33.1749,137600.0
2005-09-26 14:20:00,53.75,53.76,53.73,53.75,48900.0,33.1749,33.1811,33.1626,33.1749,48900.0
2005-09-26 14:25:00,53.75,53.8,53.74,53.76,26300.0,33.1749,33.2058,33.1688,33.1811,26300.0
2005-09-26 14:30:00,53.77,53.78,53.72,53.75,58500.0,33.1873,33.1935,33.1564,33.1749,58500.0
2005-09-26 14:35:00,53.75,53.82,53.74,53.8,52200.0,33.1749,33.2181,33.1688,33.2058,52200.0
2005-09-26 14:40:00,53.8,53.8,53.67,53.69,90600.0,33.2058,33.2058,33.1256,33.1379,90600.0
2005-09-26 14:45:00,53.69,53.72,53.66,53.71,66000.0,33.1379,33.1564,33.1194,33.1503,66000.0
2005-09-26 14:50:00,53.72,53.81,53.72,53.8,67900.0,33.1564,33.212,33.1564,33.2058,67900.0
2005-09-26 14:55:00,53.78,53.83,53.78,53.82,44700.0,33.1935,33.2243,33.1935,33.2181,44700.0
2005-09-26 15:00:00,53.82,53.82,53.76,53.76,36300.0,33.2181,33.2181,33.1811,33.1811,36300.0
2005-09-26 15:05:00,53.76,53.81,53.76,53.8,45300.0,33.1811,33.212,33.1811,33.2058,45300.0
2005-09-26 15:10:00,53.8,53.8,53.75,53.8,48500.0,33.2058,33.2058,33.1749,33.2058,48500.0
2005-09-26 15:15:00,53.8,53.8,53.7,53.78,109300.0,33.2058,33.2058,33.1441,33.1935,109300.0
2005-09-26 15:20:00,53.78,53.78,53.73,53.73,44200.0,33.1935,33.1935,33.1626,33.1626,44200.0
2005-09-26 15:25:00,53.75,53.78,53.73,53.77,50600.0,33.1749,33.1935,33.1626,33.1873,50600.0
2005-09-26 15:30:00,53.77,53.82,53.76,53.82,81500.0,33.1873,33.2181,33.1811,33.2181,81500.0
2005-09-26 15:35:00,53.82,54.03,53.82,54.01,72700.0,33.2181,33.3478,33.2181,33.3354,72700.0
2005-09-26 15:40:00,54.01,54.02,53.94,54.02,112800.0,33.3354,33.3416,33.2922,33.3416,112800.0
2005-09-26 15:45:00,54.02,54.29,54.01,54.26,122600.0,33.3416,33.5082,33.3354,33.4897,122600.0
2005-09-26 15:50:00,54.26,54.28,54.17,54.23,179800.0,33.4897,33.5021,33.4342,33.4712,179800.0
2005-09-26 15:55:00,54.25,54.25,53.9,54.07,236900.0,33.4835,33.4835,33.2675,33.3725,236900.0
2005-09-27 09:30:00,53.87,54.02,53.83,53.96,79200.0,33.249,33.3416,33.2243,33.3046,79200.0
2005-09-27 09:35:00,53.95,54.26,53.95,54.26,29100.0,33.2984,33.4897,33.2984,33.4897,29100.0
2005-09-27 09:40:00,54.26,54.49,54.24,54.47,57000.0,33.4897,33.6317,33.4774,33.6193,57000.0
2005-09-27 09:45:00,54.49,54.54,54.26,54.39,108100.0,33.6317,33.6625,33.4897,33.57,108100.0
2005-09-27 09:50:00,54.41,54.64,54.37,54.53,72000.0,33.5823,33.7243,33.5576,33.6564,72000.0
2005-09-27 09:55:00,54.55,54.58,54.39,54.5,43300.0,33.6687,33.6872,33.57,33.6379,43300.0
2005-09-27 10:00:00,54.5,54.55,54.03,54.03,92000.0,33.6379,33.6687,33.3478,33.3478,92000.0
2005-09-27 10:05:00,54.04,54.33,54.02,54.33,49500.0,33.3539,33.5329,33.3416,33.5329,49500.0
2005-09-27 10:10:00,54.31,54.39,54.28,54.32,41200.0,33.5206,33.57,33.5021,33.5268,41200.0
2005-09-27 10:15:00,54.32,54.38,54.27,54.33,46300.0,33.5268,33.5638,33.4959,33.5329,46300.0
2005-09-27 10:20:00,54.33,54.35,54.28,54.3,65600.0,33.5329,33.5453,33.5021,33.5144,65600.0
2005-09-27 10:25:00,54.29,54.38,54.26,54.32,83300.0,33.5082,33.5638,33.4897,33.5268,83300.0
2005-09-27 10:30:00,54.3,54.36,54.28,54.3,70500.0,33.5144,33.5514,33.5021,33.5144,70500.0
2005-09-27 10:35:00,54.3,54.33,54.28,54.28,52800.0,33.5144,33.5329,33.5021,33.5021,52800.0
2005-09-27 10:40:00,54.28,54.33,54.28,54.31,37700.0,33.5021,33.5329,33.5021,33.5206,37700.0
2005-09-27 10:45:00,54.31,54.33,54.28,54.31,37900.0,33.5206,33.5329,33.5021,33.5206,37900.0
2005-09-27 10:50:00,54.32,54.34,54.29,54.34,22700.0,33.5268,33.5391,33.5082,33.5391,22700.0
2005-09-27 10:55:00,54.34,54.34,54.29,54.32,27900.0,33.5391,33.5391,33.5082,33.5268,27900.0
2005-09-27 11:00:00,54.31,54.35,54.31,54.35,19000.0,33.5206,33.5453,33.5206,33.5453,19000.0
2005-09-27 11:05:00,54.35,54.37,54.34,54.37,24000.0,33.5453,33.5576,33.5391,33.5576,24000.0
2005-09-27 11:10:00,54.37,54.47,54.37,54.42,64900.0,33.5576,33.6193,33.5576,33.5885,64900.0
2005-09-27 11:15:00,54.43,54.51,54.41,54.46,42900.0,33.5946,33.644,33.5823,33.6132,42900.0
2005-09-27 11:20:00,54.46,54.46,54.42,54.45,20400.0,33.6132,33.6132,33.5885,33.607,20400.0
2005-09-27 11:25:00,54.44,54.45,54.37,54.38,19700.0,33.6008,33.607,33.5576,33.5638,19700.0
2005-09-27 11:30:00,54.39,54.4,54.29,54.3,38700.0,33.57,33.5761,33.5082,33.5144,38700.0
2005-09-27 11:35:00,54.29,54.3,54.2,54.22,32900.0,33.5082,33.5144,33.4527,33.465,32900.0
2005-09-27 11:40:00,54.23,54.3,54.22,54.28,35600.0,33.4712,33.5144,33.465,33.5021,35600.0
2005-09-27 11:45:00,54.27,54.3,54.24,54.27,41800.0,33.4959,33.5144,33.4774,33.4959,41800.0
2005-09-27 11:50:00,54.29,54.29,54.23,54.25,43500.0,33.5082,33.5082,33.4712,33.4835,43500.0
2005-09-27 11:55:00,54.25,54.27,54.24,54.24,24300.0,33.4835,33.4959,33.4774,33.4774,24300.0
2005-09-27 12:00:00,54.25,54.32,54.21,54.3,34000.0,33.4835,33.5268,33.4589,33.5144,34000.0
2005-09-27 12:05:00,54.32,54.32,54.22,54.22,26800.0,33.5268,33.5268,33.465,33.465,26800.0
2005-09-27 12:10:00,54.22,54.3,54.21,54.3,20400.0,33.465,33.5144,33.4589,33.5144,20400.0
2005-09-27 12:15:00,54.3,54.31,54.28,54.31,7900.0,33.5144,33.5206,33.5021,33.5206,7900.0
2005-09-27 12:20:00,54.32,54.36,54.31,54.35,13000.0,33.5268,33.5514,33.5206,33.5453,13000.0
2005-09-27 12:25:00,54.35,54.36,54.34,54.35,15500.0,33.5453,33.5514,33.5391,33.5453,15500.0
2005-09-27 12:30:00,54.35,54.35,54.29,54.31,36500.0,33.5453,33.5453,33.5082,33.5206,36500.0
2005-09-27 12:35:00,54.31,54.31,54.25,54.26,29800.0,33.5206,33.5206,33.4835,33.4897,29800.0
2005-09-27 12:40:00,54.25,54.3,54.25,54.25,60800.0,33.4835,33.5144,33.4835,33.4835,60800.0
2005-09-27 12:45:00,54.25,54.28,54.24,54.28,40600.0,33.4835,33.5021,33.4774,33.5021,40600.0
2005-09-27 12:50:00,54.29,54.29,54.26,54.26,18200.0,33.5082,33.5082,33.4897,33.4897,18200.0
2005-09-27 12:55:00,54.26,54.27,54.25,54.26,31900.0,33.4897,33.4959,33.4835,33.4897,31900.0
2005-09-27 13:00:00,54.26,54.28,54.26,54.26,32900.0,33.4897,33.5021,33.4897,33.4897,32900.0
2005-09-27 13:05:00,54.26,54.28,54.25,54.28,15600.0,33.4897,33.5021,33.4835,33.5021,15600.0
2005-09-27 13:10:00,54.28,54.29,54.26,54.27,37000.0,33.5021,33.5082,33.4897,33.4959,37000.0
2005-09-27 13:15:00,54.27,54.38,54.26,54.35,30800.0,33.4959,33.5638,33.4897,33.5453,30800.0
2005-09-27 13:20:00,54.35,54.39,54.31,54.31,38100.0,33.5453,33.57,33.5206,33.5206,38100.0
2005-09-27 13:25:00,54.31,54.4,54.31,54.4,17300.0,33.5206,33.5761,33.5206,33.5761,17300.0
2005-09-27 13:30:00,54.41,54.44,54.4,54.41,12100.0,33.5823,33.6008,33.5761,33.5823,12100.0
2005-09-27 13:35:00,54.41,54.45,54.4,54.44,26800.0,33.5823,33.607,33.5761,33.6008,26800.0
2005-09-27 13:40:00,54.43,54.49,54.43,54.48,23000.0,33.5946,33.6317,33.5946,33.6255,23000.0
2005-09-27 13:45:00,54.48,54.5,54.43,54.44,34900.0,33.6255,33.6379,33.5946,33.6008,34900.0
2005-09-27 13:50:00,54.46,54.54,54.46,54.54,15900.0,33.6132,33.6625,33.6132,33.6625,15900.0
2005-09-27 13:55:00,54.54,54.66,54.54,54.6,40300.0,33.6625,33.7366,33.6625,33.6996,40300.0
2005-09-27 14:00:00,54.59,54.65,54.58,54.63,39100.0,33.6934,33.7304,33.6872,33.7181,39100.0
2005-09-27 14:05:00,54.63,54.64,54.52,54.57,94600.0,33.7181,33.7243,33.6502,33.6811,94600.0
2005-09-27 14:10:00,54.57,54.6,54.54,54.54,42600.0,33.6811,33.6996,33.6625,33.6625,42600.0
2005-09-27 14:15:00,54.53,54.54,54.47,54.53,53000.0,33.6564,33.6625,33.6193,33.6564,53000.0
2005-09-27 14:20:00,54.54,54.59,54.53,54.54,47900.0,33.6625,33.6934,33.6564,33.6625,47900.0
2005-09-27 14:25:00,54.54,54.57,54.52,54.57,18700.0,33.6625,33.6811,33.6502,33.6811,18700.0
2005-09-27 14:30:00,54.57,54.59,54.53,54.55,58100.0,33.6811,33.6934,33.6564,33.6687,58100.0
2005-09-27 14:35:00,54.55,54.55,54.53,54.53,18600.0,33.6687,33.6687,33.6564,33.6564,18600.0
2005-09-27 14:40:00,54.52,54.55,54.51,54.52,15600.0,33.6502,33.6687,33.644,33.6502,15600.0
2005-09-27 14:45:00,54.53,54.61,54.5,54.59,45400.0,33.6564,33.7057,33.6379,33.6934,45400.0
2005-09-27 14:50:00,54.55,54.61,54.5,54.61,29000.0,33.6687,33.7057,33.6379,33.7057,29000.0
2005-09-27 14:55:00,54.61,54.75,54.58,54.74,57600.0,33.7057,33.7922,33.6872,33.786,57600.0
2005-09-27 15:00:00,54.74,54.85,54.72,54.73,237400.0,33.786,33.8539,33.7736,33.7798,237400.0
2005-09-27 15:05:00,54.73,54.8,54.72,54.8,70800.0,33.7798,33.823,33.7736,33.823,70800.0
2005-09-27 15:10:00,54.8,54.84,54.79,54.8,88800.0,33.823,33.8477,33.8168,33.823,88800.0
2005-09-27 15:15:00,54.8,54.82,54.78,54.82,83000.0,33.823,33.8354,33.8107,33.8354,83000.0
2005-09-27 15:20:00,54.82,54.85,54.81,54.85,98500.0,33.8354,33.8539,33.8292,33.8539,98500.0
2005-09-27 15:25:00,54.86,54.91,54.84,54.87,82800.0,33.86,33.8909,33.8477,33.8662,82800.0
2005-09-27 15:30:00,54.86,54.88,54.78,54.87,96800.0,33.86,33.8724,33.8107,33.8662,96800.0
2005-09-27 15:35:00,54.88,54.9,54.82,54.82,101000.0,33.8724,33.8847,33.8354,33.8354,101000.0
2005-09-27 15:40:00,54.83,54.83,54.67,54.7,78700.0,33.8415,33.8415,33.7428,33.7613,78700.0
2005-09-27 15:45:00,54.71,54.72,54.65,54.66,49500.0,33.7675,33.7736,33.7304,33.7366,49500.0
2005-09-27 15:50:00,54.66,54.66,54.5,54.52,127000.0,33.7366,33.7366,33.6379,33.6502,127000.0
2005-09-27 15:55:00,54.52,54.59,54.5,54.56,238300.0,33.6502,33.6934,33.6379,33.6749,238300.0
2005-09-28 09:30:00,54.63,54.9,54.6,54.85,95900.0,33.7181,33.8847,33.6996,33.8539,95900.0
2005-09-28 09:35:00,54.85,54.94,54.84,54.85,82000.0,33.8539,33.9094,33.8477,33.8539,82000.0
2005-09-28 09:40:00,54.85,54.94,54.84,54.94,82500.0,33.8539,33.9094,33.8477,33.9094,82500.0
2005-09-28 09:45:00,54.94,55.0,54.92,54.98,72300.0,33.9094,33.9465,33.8971,33.9341,72300.0
2005-09-28 09:50:00,54.98,55.19,54.97,55.12,94300.0,33.9341,34.0637,33.9279,34.0205,94300.0
2005-09-28 09:55:00,55.11,55.16,55.06,55.14,67100.0,34.0143,34.0452,33.9835,34.0329,67100.0
2005-09-28 10:00:00,55.15,55.25,55.09,55.11,66600.0,34.039,34.1008,34.002,34.0143,66600.0
2005-09-28 10:05:00,55.11,55.24,55.02,55.02,64300.0,34.0143,34.0946,33.9588,33.9588,64300.0
2005-09-28 10:10:00,55.02,55.17,55.02,55.16,37400.0,33.9588,34.0514,33.9588,34.0452,37400.0
2005-09-28 10:15:00,55.16,55.22,55.15,55.22,29300.0,34.0452,34.0822,34.039,34.0822,29300.0
2005-09-28 10:20:00,55.22,55.31,55.2,55.31,43600.0,34.0822,34.1378,34.0699,34.1378,43600.0
2005-09-28 10:25:00,55.3,55.33,55.21,55.31,42900.0,34.1316,34.1501,34.0761,34.1378,42900.0
2005-09-28 10:30:00,55.31,55.38,55.27,55.3,65600.0,34.1378,34.181,34.1131,34.1316,65600.0
2005-09-28 10:35:00,55.31,55.38,55.3,55.32,75400.0,34.1378,34.181,34.1316,34.144,75400.0
2005-09-28 10:40:00,55.32,55.38,55.32,55.35,109000.0,34.144,34.181,34.144,34.1625,109000.0
2005-09-28 10:45:00,55.36,55.36,55.3,55.32,70000.0,34.1687,34.1687,34.1316,34.144,70000.0
2005-09-28 10:50:00,55.31,55.36,55.31,55.35,31400.0,34.1378,34.1687,34.1378,34.1625,31400.0
2005-09-28 10:55:00,55.33,55.34,55.16,55.18,40800.0,34.1501,34.1563,34.0452,34.0576,40800.0
2005-09-28 11:00:00,55.18,55.3,55.15,55.17,44600.0,34.0576,34.1316,34.039,34.0514,44600.0
2005-09-28 11:05:00,55.17,55.24,55.16,55.21,39800.0,34.0514,34.0946,34.0452,34.0761,39800.0
2005-09-28 11:10:00,55.22,55.23,55.18,55.21,18700.0,34.0822,34.0884,34.0576,34.0761,18700.0
2005-09-28 11:15:00,55.22,55.23,55.17,55.23,20300.0,34.0822,34.0884,34.0514,34.0884,20300.0
2005-09-28 11:20:00,55.22,55.22,55.17,55.18,19500.0,34.0822,34.0822,34.0514,34.0576,19500.0
2005-09-28 11:25:00,55.18,55.21,55.17,55.17,26600.0,34.0576,34.0761,34.0514,34.0514,26600.0
2005-09-28 11:30:00,55.17,55.27,55.17,55.18,54100.0,34.0514,34.1131,34.0514,34.0576,54100.0
2005-09-28 11:35:00,55.19,55.2,55.1,55.1,31500.0,34.0637,34.0699,34.0082,34.0082,31500.0
2005-09-28 11:40:00,55.11,55.13,55.03,55.09,40000.0,34.0143,34.0267,33.965,34.002,40000.0
2005-09-28 11:45:00,55.11,55.11,54.95,54.96,52800.0,34.0143,34.0143,33.9156,33.9218,52800.0
2005-09-28 11:50:00,54.96,55.1,54.96,55.1,41500.0,33.9218,34.0082,33.9218,34.0082,41500.0
2005-09-28 11:55:00,55.08,55.08,55.01,55.03,20100.0,33.9958,33.9958,33.9526,33.965,20100.0
2005-09-28 12:00:00,55.02,55.11,55.02,55.11,22800.0,33.9588,34.0143,33.9588,34.0143,22800.0
2005-09-28 12:05:00,55.11,55.18,55.11,55.13,79400.0,34.0143,34.0576,34.0143,34.0267,79400.0
2005-09-28 12:10:00,55.13,55.14,54.95,55.0,68600.0,34.0267,34.0329,33.9156,33.9465,68600.0
2005-09-28 12:15:00,54.99,55.07,54.96,55.01,77400.0,33.9403,33.9897,33.9218,33.9526,77400.0
2005-09-28 12:20:00,55.01,55.06,54.97,55.05,91000.0,33.9526,33.9835,33.9279,33.9773,91000.0
2005-09-28 12:25:00,55.03,55.05,54.99,55.04,19700.0,33.965,33.9773,33.9403,33.9711,19700.0
2005-09-28 12:30:00,55.02,55.05,55.02,55.04,69600.0,33.9588,33.9773,33.9588,33.9711,69600.0
2005-09-28 12:35:00,55.03,55.1,55.03,55.08,14600.0,33.965,34.0082,33.965,33.9958,14600.0
2005-09-28 12:40:00,55.08,55.09,55.04,55.07,20000.0,33.9958,34.002,33.9711,33.9897,20000.0
2005-09-28 12:45:00,55.09,55.18,55.09,55.18,32600.0,34.002,34.0576,34.002,34.0576,32600.0
2005-09-28 12:50:00,55.17,55.17,55.1,55.12,14500.0,34.0514,34.0514,34.0082,34.0205,14500.0
2005-09-28 12:55:00,55.11,55.2,55.1,55.19,45300.0,34.0143,34.0699,34.0082,34.0637,45300.0
2005-09-28 13:00:00,55.2,55.21,55.18,55.21,35000.0,34.0699,34.0761,34.0576,34.0761,35000.0
2005-09-28 13:05:00,55.21,55.23,55.13,55.13,19400.0,34.0761,34.0884,34.0267,34.0267,19400.0
2005-09-28 13:10:00,55.13,55.15,55.12,55.14,22900.0,34.0267,34.039,34.0205,34.0329,22900.0
2005-09-28 13:15:00,55.13,55.13,55.08,55.1,23900.0,34.0267,34.0267,33.9958,34.0082,23900.0
2005-09-28 13:20:00,55.1,55.16,55.09,55.14,58000.0,34.0082,34.0452,34.002,34.0329,58000.0
2005-09-28 13:25:00,55.15,55.24,55.13,55.21,47100.0,34.039,34.0946,34.0267,34.0761,47100.0
2005-09-28 13:30:00,55.21,55.27,55.1,55.15,71500.0,34.0761,34.1131,34.0082,34.039,71500.0
2005-09-28 13:35:00,55.12,55.13,55.1,55.12,18300.0,34.0205,34.0267,34.0082,34.0205,18300.0
2005-09-28 13:40:00,55.12,55.19,55.11,55.19,28500.0,34.0205,34.0637,34.0143,34.0637,28500.0
2005-09-28 13:45:00,55.17,55.18,55.07,55.07,36700.0,34.0514,34.0576,33.9897,33.9897,36700.0
2005-09-28 13:50:00,55.07,55.14,55.05,55.11,67500.0,33.9897,34.0329,33.9773,34.0143,67500.0
2005-09-28 13:55:00,55.11,55.17,55.11,55.17,30300.0,34.0143,34.0514,34.0143,34.0514,30300.0
2005-09-28 14:00:00,55.17,55.27,55.17,55.24,48000.0,34.0514,34.1131,34.0514,34.0946,48000.0
2005-09-28 14:05:00,55.22,55.22,55.16,55.17,15800.0,34.0822,34.0822,34.0452,34.0514,15800.0
2005-09-28 14:10:00,55.16,55.22,55.16,55.19,49700.0,34.0452,34.0822,34.0452,34.0637,49700.0
2005-09-28 14:15:00,55.19,55.22,55.18,55.2,36400.0,34.0637,34.0822,34.0576,34.0699,36400.0
2005-09-28 14:20:00,55.2,55.35,55.17,55.25,37500.0,34.0699,34.1625,34.0514,34.1008,37500.0
2005-09-28 14:25:00,55.31,55.36,55.2,55.29,151000.0,34.1378,34.1687,34.0699,34.1254,151000.0
2005-09-28 14:30:00,55.27,55.3,55.15,55.19,80800.0,34.1131,34.1316,34.039,34.0637,80800.0
2005-09-28 14:35:00,55.2,55.2,55.17,55.18,35700.0,34.0699,34.0699,34.0514,34.0576,35700.0
2005-09-28 14:40:00,55.18,55.21,55.17,55.17,71500.0,34.0576,34.0761,34.0514,34.0514,71500.0
2005-09-28 14:45:00,55.17,55.17,55.1,55.15,45600.0,34.0514,34.0514,34.0082,34.039,45600.0
2005-09-28 14:50:00,55.15,55.2,55.07,55.09,52500.0,34.039,34.0699,33.9897,34.002,52500.0
2005-09-28 14:55:00,55.09,55.12,55.07,55.12,49000.0,34.002,34.0205,33.9897,34.0205,49000.0
2005-09-28 15:00:00,55.1,55.13,55.05,55.09,61800.0,34.0082,34.0267,33.9773,34.002,61800.0
2005-09-28 15:05:00,55.09,55.11,55.05,55.07,43300.0,34.002,34.0143,33.9773,33.9897,43300.0
2005-09-28 15:10:00,55.07,55.12,55.06,55.1,58000.0,33.9897,34.0205,33.9835,34.0082,58000.0
2005-09-28 15:15:00,55.1,55.15,55.05,55.08,74300.0,34.0082,34.039,33.9773,33.9958,74300.0
2005-09-28 15:20:00,55.07,55.14,55.05,55.06,42400.0,33.9897,34.0329,33.9773,33.9835,42400.0
2005-09-28 15:25:00,55.06,55.11,55.06,55.11,38300.0,33.9835,34.0143,33.9835,34.0143,38300.0
2005-09-28 15:30:00,55.11,55.18,55.1,55.11,21100.0,34.0143,34.0576,34.0082,34.0143,21100.0
2005-09-28 15:35:00,55.11,55.12,55.07,55.08,40200.0,34.0143,34.0205,33.9897,33.9958,40200.0
2005-09-28 15:40:00,55.08,55.11,55.04,55.1,87700.0,33.9958,34.0143,33.9711,34.0082,87700.0
2005-09-28 15:45:00,55.09,55.1,55.03,55.04,74100.0,34.002,34.0082,33.965,33.9711,74100.0
2005-09-28 15:50:00,55.04,55.08,55.03,55.08,136800.0,33.9711,33.9958,33.965,33.9958,136800.0
2005-09-28 15:55:00,55.08,55.13,55.08,55.1,154800.0,33.9958,34.0267,33.9958,34.0082,154800.0
2005-09-29 09:30:00,55.11,55.18,55.0,55.11,39300.0,34.0143,34.0576,33.9465,34.0143,39300.0
2005-09-29 09:35:00,55.06,55.18,54.94,55.06,44100.0,33.9835,34.0576,33.9094,33.9835,44100.0
2005-09-29 09:40:00,55.04,55.23,55.0,55.17,60900.0,33.9711,34.0884,33.9465,34.0514,60900.0
2005-09-29 09:45:00,55.14,55.2,55.11,55.19,26700.0,34.0329,34.0699,34.0143,34.0637,26700.0
2005-09-29 09:50:00,55.22,55.23,55.1,55.14,71500.0,34.0822,34.0884,34.0082,34.0329,71500.0
2005-09-29 09:55:00,55.14,55.2,55.1,55.14,50900.0,34.0329,34.0699,34.0082,34.0329,50900.0
2005-09-29 10:00:00,55.14,55.16,55.0,55.06,33200.0,34.0329,34.0452,33.9465,33.9835,33200.0
2005-09-29 10:05:00,55.03,55.11,55.01,55.02,33900.0,33.965,34.0143,33.9526,33.9588,33900.0
2005-09-29 10:10:00,55.02,55.02,54.7,54.78,55700.0,33.9588,33.9588,33.7613,33.8107,55700.0
2005-09-29 10:15:00,54.79,55.01,54.79,55.0,37500.0,33.8168,33.9526,33.8168,33.9465,37500.0
2005-09-29 10:20:00,54.99,55.01,54.97,55.0,19500.0,33.9403,33.9526,33.9279,33.9465,19500.0
2005-09-29 10:25:00,55.0,55.05,54.95,54.97,51400.0,33.9465,33.9773,33.9156,33.9279,51400.0
2005-09-29 10:30:00,54.96,55.1,54.88,55.05,38700.0,33.9218,34.0082,33.8724,33.9773,38700.0
2005-09-29 10:35:00,55.05,55.08,55.02,55.08,21800.0,33.9773,33.9958,33.9588,33.9958,21800.0
2005-09-29 10:40:00,55.08,55.08,55.03,55.04,21700.0,33.9958,33.9958,33.965,33.9711,21700.0
2005-09-29 10:45:00,55.01,55.01,54.83,54.87,31100.0,33.9526,33.9526,33.8415,33.8662,31100.0
2005-09-29 10:50:00,54.86,54.89,54.82,54.85,20300.0,33.86,33.8786,33.8354,33.8539,20300.0
2005-09-29 10:55:00,54.85,54.86,54.7,54.74,16000.0,33.8539,33.86,33.7613,33.786,16000.0
2005-09-29 11:00:00,54.75,54.82,54.71,54.81,104700.0,33.7922,33.8354,33.7675,33.8292,104700.0
2005-09-29 11:05:00,54.81,54.84,54.77,54.79,48100.0,33.8292,33.8477,33.8045,33.8168,48100.0
2005-09-29 11:10:00,54.79,54.89,54.78,54.89,53600.0,33.8168,33.8786,33.8107,33.8786,53600.0
2005-09-29 11:15:00,54.89,54.97,54.89,54.97,36400.0,33.8786,33.9279,33.8786,33.9279,36400.0
2005-09-29 11:20:00,54.96,54.99,54.87,54.99,35800.0,33.9218,33.9403,33.8662,33.9403,35800.0
2005-09-29 11:25:00,54.97,54.99,54.84,54.86,27400.0,33.9279,33.9403,33.8477,33.86,27400.0
2005-09-29 11:30:00,54.87,54.93,54.87,54.91,21500.0,33.8662,33.9033,33.8662,33.8909,21500.0
2005-09-29 11:35:00,54.91,54.93,54.9,54.91,52200.0,33.8909,33.9033,33.8847,33.8909,52200.0
2005-09-29 11:40:00,54.91,54.99,54.91,54.98,26900.0,33.8909,33.9403,33.8909,33.9341,26900.0
2005-09-29 11:45:00,54.96,54.99,54.96,54.99,33800.0,33.9218,33.9403,33.9218,33.9403,33800.0
2005-09-29 11:50:00,54.99,55.16,54.97,55.09,82100.0,33.9403,34.0452,33.9279,34.002,82100.0
2005-09-29 11:55:00,55.09,55.14,55.0,55.05,26900.0,34.002,34.0329,33.9465,33.9773,26900.0
2005-09-29 12:00:00,55.1,55.1,55.0,55.08,21900.0,34.0082,34.0082,33.9465,33.9958,21900.0
2005-09-29 12:05:00,55.07,55.11,55.05,55.05,7100.0,33.9897,34.0143,33.9773,33.9773,7100.0
2005-09-29 12:10:00,55.06,55.08,55.04,55.06,12000.0,33.9835,33.9958,33.9711,33.9835,12000.0
2005-09-29 12:15:00,55.07,55.08,55.04,55.08,6500.0,33.9897,33.9958,33.9711,33.9958,6500.0
2005-09-29 12:20:00,55.08,55.17,55.08,55.17,35200.0,33.9958,34.0514,33.9958,34.0514,35200.0
2005-09-29 12:25:00,55.17,55.2,55.16,55.17,18700.0,34.0514,34.0699,34.0452,34.0514,18700.0
2005-09-29 12:30:00,55.19,55.19,55.06,55.08,28900.0,34.0637,34.0637,33.9835,33.9958,28900.0
2005-09-29 12:35:00,55.09,55.12,55.07,55.12,18000.0,34.002,34.0205,33.9897,34.0205,18000.0
2005-09-29 12:40:00,55.12,55.17,55.08,55.14,10000.0,34.0205,34.0514,33.9958,34.0329,10000.0
2005-09-29 12:45:00,55.15,55.15,55.09,55.09,18100.0,34.039,34.039,34.002,34.002,18100.0
2005-09-29 12:50:00,55.11,55.15,55.11,55.13,6700.0,34.0143,34.039,34.0143,34.0267,6700.0
2005-09-29 12:55:00,55.13,55.17,55.12,55.15,11300.0,34.0267,34.0514,34.0205,34.039,11300.0
2005-09-29 13:00:00,55.15,55.23,55.15,55.23,25900.0,34.039,34.0884,34.039,34.0884,25900.0
2005-09-29 13:05:00,55.23,55.24,55.17,55.17,26700.0,34.0884,34.0946,34.0514,34.0514,26700.0
2005-09-29 13:10:00,55.17,55.21,55.15,55.21,22000.0,34.0514,34.0761,34.039,34.0761,22000.0
2005-09-29 13:15:00,55.21,55.33,55.2,55.31,24100.0,34.0761,34.1501,34.0699,34.1378,24100.0
2005-09-29 13:20:00,55.33,55.35,55.26,55.35,12600.0,34.1501,34.1625,34.1069,34.1625,12600.0
2005-09-29 13:25:00,55.35,55.35,55.24,55.24,10000.0,34.1625,34.1625,34.0946,34.0946,10000.0
2005-09-29 13:30:00,55.25,55.34,55.24,55.33,28900.0,34.1008,34.1563,34.0946,34.1501,28900.0
2005-09-29 13:35:00,55.33,55.34,55.23,55.26,19500.0,34.1501,34.1563,34.0884,34.1069,19500.0
2005-09-29 13:40:00,55.26,55.26,55.23,55.26,24500.0,34.1069,34.1069,34.0884,34.1069,24500.0
2005-09-29 13:45:00,55.26,55.27,55.22,55.27,20500.0,34.1069,34.1131,34.0822,34.1131,20500.0
2005-09-29 13:50:00,55.26,55.28,55.25,55.27,18900.0,34.1069,34.1193,34.1008,34.1131,18900.0
2005-09-29 13:55:00,55.27,55.29,55.23,55.24,7700.0,34.1131,34.1254,34.0884,34.0946,7700.0
2005-09-29 14:00:00,55.25,55.36,55.24,55.35,31900.0,34.1008,34.1687,34.0946,34.1625,31900.0
2005-09-29 14:05:00,55.36,55.45,55.33,55.43,39000.0,34.1687,34.2242,34.1501,34.2119,39000.0
2005-09-29 14:10:00,55.42,55.47,55.4,55.41,20700.0,34.2057,34.2365,34.1933,34.1995,20700.0
2005-09-29 14:15:00,55.4,55.41,55.36,55.4,13200.0,34.1933,34.1995,34.1687,34.1933,13200.0
2005-09-29 14:20:00,55.4,55.4,55.35,55.4,25500.0,34.1933,34.1933,34.1625,34.1933,25500.0
2005-09-29 14:25:00,55.4,55.45,55.38,55.39,14000.0,34.1933,34.2242,34.181,34.1872,14000.0
2005-09-29 14:30:00,55.41,55.41,55.36,55.38,10700.0,34.1995,34.1995,34.1687,34.181,10700.0
2005-09-29 14:35:00,55.37,55.37,55.32,55.34,10400.0,34.1748,34.1748,34.144,34.1563,10400.0
2005-09-29 14:40:00,55.35,55.47,55.35,55.38,54900.0,34.1625,34.2365,34.1625,34.181,54900.0
2005-09-29 14:45:00,55.37,55.37,55.34,55.34,18300.0,34.1748,34.1748,34.1563,34.1563,18300.0
2005-09-29 14:50:00,55.34,55.37,55.3,55.34,21300.0,34.1563,34.1748,34.1316,34.1563,21300.0
2005-09-29 14:55:00,55.34,55.42,55.31,55.41,23600.0,34.1563,34.2057,34.1378,34.1995,23600.0
2005-09-29 15:00:00,55.41,55.41,55.38,55.39,18300.0,34.1995,34.1995,34.181,34.1872,18300.0
2005-09-29 15:05:00,55.4,55.43,55.37,55.43,25300.0,34.1933,34.2119,34.1748,34.2119,25300.0
2005-09-29 15:10:00,55.43,55.45,55.39,55.4,25500.0,34.2119,34.2242,34.1872,34.1933,25500.0
2005-09-29 15:15:00,55.4,55.46,55.4,55.45,26200.0,34.1933,34.2304,34.1933,34.2242,26200.0
2005-09-29 15:20:00,55.45,55.54,55.43,55.49,43400.0,34.2242,34.2797,34.2119,34.2489,43400.0
2005-09-29 15:25:00,55.48,55.51,55.45,55.51,33100.0,34.2427,34.2612,34.2242,34.2612,33100.0
2005-09-29 15:30:00,55.5,55.58,55.47,55.55,62800.0,34.2551,34.3044,34.2365,34.2859,62800.0
2005-09-29 15:35:00,55.55,55.56,55.51,55.52,47100.0,34.2859,34.2921,34.2612,34.2674,47100.0
2005-09-29 15:40:00,55.52,55.56,55.51,55.56,63900.0,34.2674,34.2921,34.2612,34.2921,63900.0
2005-09-29 15:45:00,55.55,55.7,55.55,55.69,98300.0,34.2859,34.3785,34.2859,34.3723,98300.0
2005-09-29 15:50:00,55.73,55.78,55.7,55.74,200800.0,34.397,34.4279,34.3785,34.4032,200800.0
2005-09-29 15:55:00,55.76,55.81,55.7,55.75,174000.0,34.4155,34.4464,34.3785,34.4094,174000.0
2005-09-30 09:30:00,55.58,55.6,55.23,55.3,92900.0,34.3044,34.3168,34.0884,34.1316,92900.0
2005-09-30 09:35:00,55.25,55.41,55.17,55.26,54900.0,34.1008,34.1995,34.0514,34.1069,54900.0
2005-09-30 09:40:00,55.25,55.45,55.24,55.36,63400.0,34.1008,34.2242,34.0946,34.1687,63400.0
2005-09-30 09:45:00,55.37,55.37,55.05,55.05,84400.0,34.1748,34.1748,33.9773,33.9773,84400.0
2005-09-30 09:50:00,55.1,55.11,54.72,54.77,92200.0,34.0082,34.0143,33.7736,33.8045,92200.0
2005-09-30 09:55:00,54.77,55.0,54.77,54.99,89600.0,33.8045,33.9465,33.8045,33.9403,89600.0
2005-09-30 10:00:00,55.0,55.1,54.76,54.98,64000.0,33.9465,34.0082,33.7983,33.9341,64000.0
2005-09-30 10:05:00,54.99,55.14,54.99,55.01,41100.0,33.9403,34.0329,33.9403,33.9526,41100.0
2005-09-30 10:10:00,55.04,55.05,54.84,54.89,50600.0,33.9711,33.9773,33.8477,33.8786,50600.0
2005-09-30 10:15:00,54.89,55.1,54.83,55.1,39200.0,33.8786,34.0082,33.8415,34.0082,39200.0
2005-09-30 10:20:00,55.04,55.15,55.02,55.12,33500.0,33.9711,34.039,33.9588,34.0205,33500.0
2005-09-30 10:25:00,55.12,55.18,55.09,55.11,42600.0,34.0205,34.0576,34.002,34.0143,42600.0
2005-09-30 10:30:00,55.11,55.11,54.93,54.93,30600.0,34.0143,34.0143,33.9033,33.9033,30600.0
2005-09-30 10:35:00,54.96,55.03,54.93,55.0,22800.0,33.9218,33.965,33.9033,33.9465,22800.0
2005-09-30 10:40:00,55.03,55.11,55.0,55.06,40200.0,33.965,34.0143,33.9465,33.9835,40200.0
2005-09-30 10:45:00,55.05,55.19,55.05,55.14,31100.0,33.9773,34.0637,33.9773,34.0329,31100.0
2005-09-30 10:50:00,55.14,55.14,55.06,55.1,21600.0,34.0329,34.0329,33.9835,34.0082,21600.0
2005-09-30 10:55:00,55.11,55.18,55.1,55.15,35500.0,34.0143,34.0576,34.0082,34.039,35500.0
2005-09-30 11:00:00,55.17,55.2,55.13,55.19,37300.0,34.0514,34.0699,34.0267,34.0637,37300.0
2005-09-30 11:05:00,55.21,55.21,55.13,55.14,13900.0,34.0761,34.0761,34.0267,34.0329,13900.0
2005-09-30 11:10:00,55.14,55.18,55.13,55.18,16300.0,34.0329,34.0576,34.0267,34.0576,16300.0
2005-09-30 11:15:00,55.17,55.18,55.13,55.18,20100.0,34.0514,34.0576,34.0267,34.0576,20100.0
2005-09-30 11:20:00,55.19,55.2,55.07,55.09,21400.0,34.0637,34.0699,33.9897,34.002,21400.0
2005-09-30 11:25:00,55.09,55.19,55.08,55.1,22300.0,34.002,34.0637,33.9958,34.0082,22300.0
2005-09-30 11:30:00,55.1,55.11,55.08,55.1,14500.0,34.0082,34.0143,33.9958,34.0082,14500.0
2005-09-30 11:35:00,55.1,55.11,55.07,55.1,19800.0,34.0082,34.0143,33.9897,34.0082,19800.0
2005-09-30 11:40:00,55.09,55.11,55.07,55.09,22200.0,34.002,34.0143,33.9897,34.002,22200.0
2005-09-30 11:45:00,55.08,55.12,55.08,55.09,18300.0,33.9958,34.0205,33.9958,34.002,18300.0
2005-09-30 11:50:00,55.09,55.1,55.06,55.09,22800.0,34.002,34.0082,33.9835,34.002,22800.0
2005-09-30 11:55:00,55.1,55.1,55.07,55.1,41700.0,34.0082,34.0082,33.9897,34.0082,41700.0
2005-09-30 12:00:00,55.08,55.1,55.03,55.06,15800.0,33.9958,34.0082,33.965,33.9835,15800.0
2005-09-30 12:05:00,55.06,55.06,55.01,55.05,18100.0,33.9835,33.9835,33.9526,33.9773,18100.0
2005-09-30 12:10:00,55.05,55.06,54.97,55.0,33700.0,33.9773,33.9835,33.9279,33.9465,33700.0
2005-09-30 12:15:00,54.99,55.05,54.99,55.05,30500.0,33.9403,33.9773,33.9403,33.9773,30500.0
2005-09-30 12:20:00,55.04,55.08,55.0,55.08,31800.0,33.9711,33.9958,33.9465,33.9958,31800.0
2005-09-30 12:25:00,55.08,55.09,54.98,54.99,47100.0,33.9958,34.002,33.9341,33.9403,47100.0
2005-09-30 12:30:00,54.98,55.02,54.97,54.99,30600.0,33.9341,33.9588,33.9279,33.9403,30600.0
2005-09-30 12:35:00,54.98,54.99,54.94,54.96,17400.0,33.9341,33.9403,33.9094,33.9218,17400.0
2005-09-30 12:40:00,54.96,54.98,54.92,54.98,24000.0,33.9218,33.9341,33.8971,33.9341,24000.0
2005-09-30 12:45:00,54.99,55.02,54.97,55.0,58700.0,33.9403,33.9588,33.9279,33.9465,58700.0
2005-09-30 12:50:00,55.01,55.02,55.0,55.01,11700.0,33.9526,33.9588,33.9465,33.9526,11700.0
2005-09-30 12:55:00,55.02,55.03,54.99,55.0,34000.0,33.9588,33.965,33.9403,33.9465,34000.0
2005-09-30 13:00:00,55.0,55.01,54.99,55.0,17600.0,33.9465,33.9526,33.9403,33.9465,17600.0
2005-09-30 13:05:00,55.0,55.03,54.99,55.01,26900.0,33.9465,33.965,33.9403,33.9526,26900.0
2005-09-30 13:10:00,55.01,55.02,54.97,55.01,17900.0,33.9526,33.9588,33.9279,33.9526,17900.0
2005-09-30 13:15:00,55.01,55.03,55.0,55.01,34700.0,33.9526,33.965,33.9465,33.9526,34700.0
2005-09-30 13:20:00,55.02,55.03,55.0,55.03,24700.0,33.9588,33.965,33.9465,33.965,24700.0
2005-09-30 13:25:00,55.03,55.06,55.03,55.06,12800.0,33.965,33.9835,33.965,33.9835,12800.0
2005-09-30 13:30:00,55.07,55.15,55.05,55.11,15700.0,33.9897,34.039,33.9773,34.0143,15700.0
2005-09-30 13:35:00,55.11,55.15,55.11,55.14,16500.0,34.0143,34.039,34.0143,34.0329,16500.0
2005-09-30 13:40:00,55.13,55.14,55.08,55.14,15400.0,34.0267,34.0329,33.9958,34.0329,15400.0
2005-09-30 13:45:00,55.12,55.12,55.07,55.07,10500.0,34.0205,34.0205,33.9897,33.9897,10500.0
2005-09-30 13:50:00,55.08,55.08,55.03,55.05,15900.0,33.9958,33.9958,33.965,33.9773,15900.0
2005-09-30 13:55:00,55.06,55.1,55.05,55.1,15300.0,33.9835,34.0082,33.9773,34.0082,15300.0
2005-09-30 14:00:00,55.09,55.12,55.09,55.11,12800.0,34.002,34.0205,34.002,34.0143,12800.0
2005-09-30 14:05:00,55.11,55.19,55.1,55.12,20800.0,34.0143,34.0637,34.0082,34.0205,20800.0
2005-09-30 14:10:00,55.12,55.16,55.1,55.16,26700.0,34.0205,34.0452,34.0082,34.0452,26700.0
2005-09-30 14:15:00,55.16,55.19,55.16,55.18,27600.0,34.0452,34.0637,34.0452,34.0576,27600.0
2005-09-30 14:20:00,55.18,55.2,55.17,55.19,27500.0,34.0576,34.0699,34.0514,34.0637,27500.0
2005-09-30 14:25:00,55.19,55.2,55.14,55.2,15700.0,34.0637,34.0699,34.0329,34.0699,15700.0
2005-09-30 14:30:00,55.18,55.28,55.18,55.21,62500.0,34.0576,34.1193,34.0576,34.0761,62500.0
2005-09-30 14:35:00,55.23,55.32,55.22,55.29,15300.0,34.0884,34.144,34.0822,34.1254,15300.0
2005-09-30 14:40:00,55.29,55.33,55.26,55.32,37900.0,34.1254,34.1501,34.1069,34.144,37900.0
2005-09-30 14:45:00,55.34,55.35,55.29,55.31,37800.0,34.1563,34.1625,34.1254,34.1378,37800.0
2005-09-30 14:50:00,55.31,55.36,55.28,55.33,46000.0,34.1378,34.1687,34.1193,34.1501,46000.0
2005-09-30 14:55:00,55.35,55.41,55.32,55.41,33000.0,34.1625,34.1995,34.144,34.1995,33000.0
2005-09-30 15:00:00,55.41,55.51,55.41,55.43,124500.0,34.1995,34.2612,34.1995,34.2119,124500.0
2005-09-30 15:05:00,55.43,55.46,55.42,55.45,46200.0,34.2119,34.2304,34.2057,34.2242,46200.0
2005-09-30 15:10:00,55.46,55.51,55.44,55.5,76200.0,34.2304,34.2612,34.218,34.2551,76200.0
2005-09-30 15:15:00,55.5,55.5,55.43,55.46,85200.0,34.2551,34.2551,34.2119,34.2304,85200.0
2005-09-30 15:20:00,55.46,55.52,55.45,55.47,95800.0,34.2304,34.2674,34.2242,34.2365,95800.0
2005-09-30 15:25:00,55.47,55.47,55.39,55.41,84100.0,34.2365,34.2365,34.1872,34.1995,84100.0
2005-09-30 15:30:00,55.41,55.41,55.33,55.35,85800.0,34.1995,34.1995,34.1501,34.1625,85800.0
2005-09-30 15:35:00,55.35,55.4,55.33,55.35,76000.0,34.1625,34.1933,34.1501,34.1625,76000.0
2005-09-30 15:40:00,55.34,55.34,55.25,55.25,114600.0,34.1563,34.1563,34.1008,34.1008,114600.0
2005-09-30 15:45:00,55.26,55.26,55.17,55.2,187100.0,34.1069,34.1069,34.0514,34.0699,187100.0
2005-09-30 15:50:00,55.2,55.22,55.16,55.17,137500.0,34.0699,34.0822,34.0452,34.0514,137500.0
2005-09-30 15:55:00,55.16,55.29,55.15,55.29,225100.0,34.0452,34.1254,34.039,34.1254,225100.0
2005-10-03 09:30:00,55.3,55.3,55.14,55.15,70700.0,34.1316,34.1316,34.0329,34.039,70700.0
2005-10-03 09:35:00,55.14,55.44,55.09,55.14,111200.0,34.0329,34.218,34.002,34.0329,111200.0
2005-10-03 09:40:00,55.14,55.35,55.14,55.18,48200.0,34.0329,34.1625,34.0329,34.0576,48200.0
2005-10-03 09:45:00,55.21,55.24,55.1,55.15,33900.0,34.0761,34.0946,34.0082,34.039,33900.0
2005-10-03 09:50:00,55.13,55.33,55.08,55.15,56500.0,34.0267,34.1501,33.9958,34.039,56500.0
2005-10-03 09:55:00,55.15,55.35,55.14,55.28,55500.0,34.039,34.1625,34.0329,34.1193,55500.0
2005-10-03 10:00:00,55.31,55.35,55.09,55.1,29300.0,34.1378,34.1625,34.002,34.0082,29300.0
2005-10-03 10:05:00,55.11,55.23,55.1,55.15,28600.0,34.0143,34.0884,34.0082,34.039,28600.0
2005-10-03 10:10:00,55.14,55.15,54.92,55.05,55800.0,34.0329,34.039,33.8971,33.9773,55800.0
2005-10-03 10:15:00,55.05,55.1,54.89,54.92,50700.0,33.9773,34.0082,33.8786,33.8971,50700.0
2005-10-03 10:20:00,54.91,55.1,54.89,54.98,29500.0,33.8909,34.0082,33.8786,33.9341,29500.0
2005-10-03 10:25:00,54.98,55.0,54.95,54.95,18200.0,33.9341,33.9465,33.9156,33.9156,18200.0
2005-10-03 10:30:00,54.96,54.98,54.88,54.92,32800.0,33.9218,33.9341,33.8724,33.8971,32800.0
2005-10-03 10:35:00,54.91,54.94,54.79,54.8,40100.0,33.8909,33.9094,33.8168,33.823,40100.0
2005-10-03 10:40:00,54.81,54.86,54.79,54.84,44000.0,33.8292,33.86,33.8168,33.8477,44000.0
2005-10-03 10:45:00,54.84,54.86,54.79,54.79,54000.0,33.8477,33.86,33.8168,33.8168,54000.0
2005-10-03 10:50:00,54.81,54.98,54.8,54.98,24300.0,33.8292,33.9341,33.823,33.9341,24300.0
2005-10-03 10:55:00,54.96,54.97,54.89,54.89,29200.0,33.9218,33.9279,33.8786,33.8786,29200.0
2005-10-03 11:00:00,54.9,55.09,54.9,55.09,33100.0,33.8847,34.002,33.8847,34.002,33100.0
2005-10-03 11:05:00,55.08,55.09,55.02,55.07,14500.0,33.9958,34.002,33.9588,33.9897,14500.0
2005-10-03 11:10:00,55.06,55.14,55.06,55.14,29900.0,33.9835,34.0329,33.9835,34.0329,29900.0
2005-10-03 11:15:00,55.14,55.21,55.14,55.2,25400.0,34.0329,34.0761,34.0329,34.0699,25400.0
2005-10-03 11:20:00,55.2,55.25,55.13,55.13,51400.0,34.0699,34.1008,34.0267,34.0267,51400.0
2005-10-03 11:25:00,55.13,55.19,55.13,55.17,12400.0,34.0267,34.0637,34.0267,34.0514,12400.0
2005-10-03 11:30:00,55.18,55.21,55.16,55.18,19600.0,34.0576,34.0761,34.0452,34.0576,19600.0
2005-10-03 11:35:00,55.17,55.25,55.17,55.25,13900.0,34.0514,34.1008,34.0514,34.1008,13900.0
2005-10-03 11:40:00,55.24,55.28,55.13,55.14,30500.0,34.0946,34.1193,34.0267,34.0329,30500.0
2005-10-03 11:45:00,55.13,55.17,55.13,55.17,12400.0,34.0267,34.0514,34.0267,34.0514,12400.0
2005-10-03 11:50:00,55.17,55.24,55.17,55.22,10200.0,34.0514,34.0946,34.0514,34.0822,10200.0
2005-10-03 11:55:00,55.22,55.22,55.18,55.2,16100.0,34.0822,34.0822,34.0576,34.0699,16100.0
2005-10-03 12:00:00,55.21,55.26,55.2,55.24,22100.0,34.0761,34.1069,34.0699,34.0946,22100.0
2005-10-03 12:05:00,55.25,55.29,55.24,55.29,13200.0,34.1008,34.1254,34.0946,34.1254,13200.0
2005-10-03 12:10:00,55.28,55.36,55.28,55.34,23900.0,34.1193,34.1687,34.1193,34.1563,23900.0
2005-10-03 12:15:00,55.35,55.36,55.26,55.26,22500.0,34.1625,34.1687,34.1069,34.1069,22500.0
2005-10-03 12:20:00,55.26,55.33,55.25,55.33,59300.0,34.1069,34.1501,34.1008,34.1501,59300.0
2005-10-03 12:25:00,55.34,55.35,55.3,55.3,23300.0,34.1563,34.1625,34.1316,34.1316,23300.0
2005-10-03 12:30:00,55.31,55.33,55.28,55.3,10200.0,34.1378,34.1501,34.1193,34.1316,10200.0
2005-10-03 12:35:00,55.29,55.29,55.11,55.12,14900.0,34.1254,34.1254,34.0143,34.0205,14900.0
2005-10-03 12:40:00,55.12,55.2,55.12,55.2,8600.0,34.0205,34.0699,34.0205,34.0699,8600.0
2005-10-03 12:45:00,55.21,55.21,55.15,55.18,13700.0,34.0761,34.0761,34.039,34.0576,13700.0
2005-10-03 12:50:00,55.18,55.23,55.18,55.23,17400.0,34.0576,34.0884,34.0576,34.0884,17400.0
2005-10-03 12:55:00,55.23,55.24,55.06,55.06,16300.0,34.0884,34.0946,33.9835,33.9835,16300.0
2005-10-03 13:00:00,55.08,55.13,55.05,55.13,28100.0,33.9958,34.0267,33.9773,34.0267,28100.0
2005-10-03 13:05:00,55.14,55.22,55.12,55.15,20400.0,34.0329,34.0822,34.0205,34.039,20400.0
2005-10-03 13:10:00,55.16,55.22,55.11,55.18,20300.0,34.0452,34.0822,34.0143,34.0576,20300.0
2005-10-03 13:15:00,55.18,55.21,55.16,55.17,10900.0,34.0576,34.0761,34.0452,34.0514,10900.0
2005-10-03 13:20:00,55.17,55.24,55.14,55.16,13300.0,34.0514,34.0946,34.0329,34.0452,13300.0
2005-10-03 13:25:00,55.16,55.2,55.07,55.13,12400.0,34.0452,34.0699,33.9897,34.0267,12400.0
2005-10-03 13:30:00,55.13,55.15,55.09,55.14,16300.0,34.0267,34.039,34.002,34.0329,16300.0
2005-10-03 13:35:00,55.15,55.15,55.09,55.09,12800.0,34.039,34.039,34.002,34.002,12800.0
2005-10-03 13:40:00,55.09,55.14,55.08,55.1,19500.0,34.002,34.0329,33.9958,34.0082,19500.0
2005-10-03 13:45:00,55.1,55.11,55.02,55.02,21900.0,34.0082,34.0143,33.9588,33.9588,21900.0
2005-10-03 13:50:00,55.03,55.08,55.03,55.04,15600.0,33.965,33.9958,33.965,33.9711,15600.0
2005-10-03 13:55:00,55.08,55.11,55.01,55.05,27000.0,33.9958,34.0143,33.9526,33.9773,27000.0
2005-10-03 14:00:00,55.02,55.08,54.99,54.99,26600.0,33.9588,33.9958,33.9403,33.9403,26600.0
2005-10-03 14:05:00,55.01,55.02,54.97,55.02,10500.0,33.9526,33.9588,33.9279,33.9588,10500.0
2005-10-03 14:10:00,55.02,55.03,54.95,54.97,70300.0,33.9588,33.965,33.9156,33.9279,70300.0
2005-10-03 14:15:00,54.97,55.02,54.94,55.0,23100.0,33.9279,33.9588,33.9094,33.9465,23100.0
2005-10-03 14:20:00,55.0,55.0,54.85,54.92,18100.0,33.9465,33.9465,33.8539,33.8971,18100.0
2005-10-03 14:25:00,54.98,55.02,54.92,55.0,23200.0,33.9341,33.9588,33.8971,33.9465,23200.0
2005-10-03 14:30:00,55.0,55.01,54.98,54.99,69200.0,33.9465,33.9526,33.9341,33.9403,69200.0
2005-10-03 14:35:00,54.99,55.01,54.98,55.01,29000.0,33.9403,33.9526,33.9341,33.9526,29000.0
2005-10-03 14:40:00,55.0,55.02,54.96,54.96,25400.0,33.9465,33.9588,33.9218,33.9218,25400.0
2005-10-03 14:45:00,54.97,55.0,54.93,54.97,24400.0,33.9279,33.9465,33.9033,33.9279,24400.0
2005-10-03 14:50:00,54.98,54.99,54.95,54.95,12400.0,33.9341,33.9403,33.9156,33.9156,12400.0
2005-10-03 14:55:00,54.96,54.98,54.93,54.93,12300.0,33.9218,33.9341,33.9033,33.9033,12300.0
2005-10-03 15:00:00,54.94,54.95,54.88,54.9,37700.0,33.9094,33.9156,33.8724,33.8847,37700.0
2005-10-03 15:05:00,54.9,54.99,54.9,54.97,30000.0,33.8847,33.9403,33.8847,33.9279,30000.0
2005-10-03 15:10:00,54.97,54.98,54.93,54.93,18700.0,33.9279,33.9341,33.9033,33.9033,18700.0
2005-10-03 15:15:00,54.93,54.95,54.91,54.94,24000.0,33.9033,33.9156,33.8909,33.9094,24000.0
2005-10-03 15:20:00,54.95,54.95,54.89,54.91,24900.0,33.9156,33.9156,33.8786,33.8909,24900.0
2005-10-03 15:25:00,54.91,54.92,54.83,54.85,29300.0,33.8909,33.8971,33.8415,33.8539,29300.0
2005-10-03 15:30:00,54.86,54.89,54.82,54.87,34700.0,33.86,33.8786,33.8354,33.8662,34700.0
2005-10-03 15:35:00,54.86,54.98,54.86,54.94,33700.0,33.86,33.9341,33.86,33.9094,33700.0
2005-10-03 15:40:00,54.94,54.95,54.91,54.93,23800.0,33.9094,33.9156,33.8909,33.9033,23800.0
2005-10-03 15:45:00,54.92,54.95,54.92,54.92,29600.0,33.8971,33.9156,33.8971,33.8971,29600.0
2005-10-03 15:50:00,54.92,54.94,54.89,54.89,33300.0,33.8971,33.9094,33.8786,33.8786,33300.0
2005-10-03 15:55:00,54.89,54.9,54.88,54.88,40700.0,33.8786,33.8847,33.8724,33.8724,40700.0
2005-10-04 09:30:00,55.13,55.17,54.82,55.07,63400.0,34.0267,34.0514,33.8354,33.9897,63400.0
2005-10-04 09:35:00,55.07,55.31,55.01,55.27,22500.0,33.9897,34.1378,33.9526,34.1131,22500.0
2005-10-04 09:40:00,55.26,55.27,55.0,55.0,63300.0,34.1069,34.1131,33.9465,33.9465,63300.0
2005-10-04 09:45:00,55.0,55.0,54.83,54.89,39200.0,33.9465,33.9465,33.8415,33.8786,39200.0
2005-10-04 09:50:00,54.89,54.89,54.81,54.81,21500.0,33.8786,33.8786,33.8292,33.8292,21500.0
2005-10-04 09:55:00,54.82,54.85,54.68,54.79,30700.0,33.8354,33.8539,33.7489,33.8168,30700.0
2005-10-04 10:00:00,54.8,54.87,54.79,54.87,34500.0,33.823,33.8662,33.8168,33.8662,34500.0
2005-10-04 10:05:00,54.87,55.02,54.87,55.01,22800.0,33.8662,33.9588,33.8662,33.9526,22800.0
2005-10-04 10:10:00,55.02,55.05,54.97,54.97,27300.0,33.9588,33.9773,33.9279,33.9279,27300.0
2005-10-04 10:15:00,54.95,55.06,54.95,54.99,25500.0,33.9156,33.9835,33.9156,33.9403,25500.0
2005-10-04 10:20:00,54.99,55.02,54.97,55.02,17700.0,33.9403,33.9588,33.9279,33.9588,17700.0
2005-10-04 10:25:00,55.02,55.03,54.98,54.98,17400.0,33.9588,33.965,33.9341,33.9341,17400.0
2005-10-04 10:30:00,54.98,54.98,54.93,54.93,17200.0,33.9341,33.9341,33.9033,33.9033,17200.0
2005-10-04 10:35:00,54.93,54.98,54.91,54.94,23000.0,33.9033,33.9341,33.8909,33.9094,23000.0
2005-10-04 10:40:00,54.96,54.97,54.86,54.89,20900.0,33.9218,33.9279,33.86,33.8786,20900.0
2005-10-04 10:45:00,54.89,54.94,54.88,54.9,18600.0,33.8786,33.9094,33.8724,33.8847,18600.0
2005-10-04 10:50:00,54.89,54.89,54.84,54.89,25000.0,33.8786,33.8786,33.8477,33.8786,25000.0
2005-10-04 10:55:00,54.91,55.0,54.9,54.96,14100.0,33.8909,33.9465,33.8847,33.9218,14100.0
2005-10-04 11:00:00,54.97,54.98,54.94,54.95,15900.0,33.9279,33.9341,33.9094,33.9156,15900.0
2005-10-04 11:05:00,54.95,54.98,54.94,54.94,14400.0,33.9156,33.9341,33.9094,33.9094,14400.0
2005-10-04 11:10:00,54.94,54.95,54.92,54.94,164400.0,33.9094,33.9156,33.8971,33.9094,164400.0
2005-10-04 11:15:00,54.94,54.98,54.93,54.98,12700.0,33.9094,33.9341,33.9033,33.9341,12700.0
2005-10-04 11:20:00,54.97,54.98,54.9,54.91,25600.0,33.9279,33.9341,33.8847,33.8909,25600.0
2005-10-04 11:25:00,54.91,54.98,54.9,54.97,36400.0,33.8909,33.9341,33.8847,33.9279,36400.0
2005-10-04 11:30:00,54.95,55.03,54.95,54.97,17200.0,33.9156,33.965,33.9156,33.9279,17200.0
2005-10-04 11:35:00,54.96,55.0,54.95,54.99,33300.0,33.9218,33.9465,33.9156,33.9403,33300.0
2005-10-04 11:40:00,54.98,54.99,54.95,54.96,18600.0,33.9341,33.9403,33.9156,33.9218,18600.0
2005-10-04 11:45:00,54.96,54.98,54.94,54.95,18700.0,33.9218,33.9341,33.9094,33.9156,18700.0
2005-10-04 11:50:00,54.94,54.96,54.94,54.96,12600.0,33.9094,33.9218,33.9094,33.9218,12600.0
2005-10-04 11:55:00,54.95,55.02,54.95,55.0,44700.0,33.9156,33.9588,33.9156,33.9465,44700.0
2005-10-04 12:00:00,54.99,55.0,54.96,54.98,30800.0,33.9403,33.9465,33.9218,33.9341,30800.0
2005-10-04 12:05:00,54.98,54.99,54.97,54.99,12900.0,33.9341,33.9403,33.9279,33.9403,12900.0
2005-10-04 12:10:00,55.0,55.02,54.98,54.98,85700.0,33.9465,33.9588,33.9341,33.9341,85700.0
2005-10-04 12:15:00,54.99,55.0,54.98,54.99,9000.0,33.9403,33.9465,33.9341,33.9403,9000.0
2005-10-04 12:20:00,54.98,55.0,54.97,54.98,9100.0,33.9341,33.9465,33.9279,33.9341,9100.0
2005-10-04 12:25:00,54.98,55.0,54.97,54.97,18000.0,33.9341,33.9465,33.9279,33.9279,18000.0
2005-10-04 12:30:00,54.98,54.99,54.97,54.98,32600.0,33.9341,33.9403,33.9279,33.9341,32600.0
2005-10-04 12:35:00,54.98,54.98,54.96,54.96,12600.0,33.9341,33.9341,33.9218,33.9218,12600.0
2005-10-04 12:40:00,54.96,54.99,54.95,54.97,14300.0,33.9218,33.9403,33.9156,33.9279,14300.0
2005-10-04 12:45:00,54.97,54.98,54.96,54.97,33600.0,33.9279,33.9341,33.9218,33.9279,33600.0
2005-10-04 12:50:00,54.97,54.98,54.96,54.97,15300.0,33.9279,33.9341,33.9218,33.9279,15300.0
2005-10-04 12:55:00,54.96,54.99,54.96,54.99,15200.0,33.9218,33.9403,33.9218,33.9403,15200.0
2005-10-04 13:00:00,54.98,54.99,54.97,54.98,11100.0,33.9341,33.9403,33.9279,33.9341,11100.0
2005-10-04 13:05:00,54.99,55.0,54.98,55.0,9500.0,33.9403,33.9465,33.9341,33.9465,9500.0
2005-10-04 13:10:00,54.99,55.0,54.98,55.0,11200.0,33.9403,33.9465,33.9341,33.9465,11200.0
2005-10-04 13:15:00,55.0,55.02,55.0,55.02,51600.0,33.9465,33.9588,33.9465,33.9588,51600.0
2005-10-04 13:20:00,55.02,55.02,55.01,55.02,9000.0,33.9588,33.9588,33.9526,33.9588,9000.0
2005-10-04 13:25:00,55.01,55.02,55.01,55.01,5500.0,33.9526,33.9588,33.9526,33.9526,5500.0
2005-10-04 13:30:00,55.01,55.02,54.98,54.99,11400.0,33.9526,33.9588,33.9341,33.9403,11400.0
2005-10-04 13:35:00,54.99,55.0,54.96,55.0,118400.0,33.9403,33.9465,33.9218,33.9465,118400.0
2005-10-04 13:40:00,55.0,55.0,54.98,54.98,11200.0,33.9465,33.9465,33.9341,33.9341,11200.0
2005-10-04 13:45:00,54.97,54.98,54.9,54.9,10000.0,33.9279,33.9341,33.8847,33.8847,10000.0
2005-10-04 13:50:00,54.9,54.94,54.88,54.89,15600.0,33.8847,33.9094,33.8724,33.8786,15600.0
2005-10-04 13:55:00,54.89,54.9,54.86,54.88,8300.0,33.8786,33.8847,33.86,33.8724,8300.0
2005-10-04 14:00:00,54.87,54.91,54.85,54.88,24900.0,33.8662,33.8909,33.8539,33.8724,24900.0
2005-10-04 14:05:00,54.88,54.91,54.86,54.89,11700.0,33.8724,33.8909,33.86,33.8786,11700.0
2005-10-04 14:10:00,54.89,54.94,54.89,54.94,14900.0,33.8786,33.9094,33.8786,33.9094,14900.0
2005-10-04 14:15:00,54.94,54.96,54.93,54.95,20900.0,33.9094,33.9218,33.9033,33.9156,20900.0
2005-10-04 14:20:00,54.95,54.95,54.92,54.92,19600.0,33.9156,33.9156,33.8971,33.8971,19600.0
2005-10-04 14:25:00,54.93,54.95,54.9,54.92,113700.0,33.9033,33.9156,33.8847,33.8971,113700.0
2005-10-04 14:30:00,54.92,54.93,54.82,54.82,47600.0,33.8971,33.9033,33.8354,33.8354,47600.0
2005-10-04 14:35:00,54.81,54.81,54.65,54.75,39000.0,33.8292,33.8292,33.7304,33.7922,39000.0
2005-10-04 14:40:00,54.75,54.78,54.63,54.65,32600.0,33.7922,33.8107,33.7181,33.7304,32600.0
2005-10-04 14:45:00,54.65,54.65,54.57,54.62,39700.0,33.7304,33.7304,33.6811,33.7119,39700.0
2005-10-04 14:50:00,54.64,54.65,54.61,54.63,37500.0,33.7243,33.7304,33.7057,33.7181,37500.0
2005-10-04 14:55:00,54.63,54.65,54.48,54.5,37200.0,33.7181,33.7304,33.6255,33.6379,37200.0
2005-10-04 15:00:00,54.51,54.61,54.49,54.58,38700.0,33.644,33.7057,33.6317,33.6872,38700.0
2005-10-04 15:05:00,54.58,54.63,54.56,54.57,43400.0,33.6872,33.7181,33.6749,33.6811,43400.0
2005-10-04 15:10:00,54.56,54.57,54.47,54.52,56000.0,33.6749,33.6811,33.6193,33.6502,56000.0
2005-10-04 15:15:00,54.51,54.54,54.39,54.45,45300.0,33.644,33.6625,33.57,33.607,45300.0
2005-10-04 15:20:00,54.43,54.47,54.41,54.46,22300.0,33.5946,33.6193,33.5823,33.6132,22300.0
2005-10-04 15:25:00,54.46,54.5,54.42,54.5,24600.0,33.6132,33.6379,33.5885,33.6379,24600.0
2005-10-04 15:30:00,54.48,54.54,54.44,54.53,28400.0,33.6255,33.6625,33.6008,33.6564,28400.0
2005-10-04 15:35:00,54.54,54.63,54.52,54.6,43700.0,33.6625,33.7181,33.6502,33.6996,43700.0
2005-10-04 15:40:00,54.6,54.63,54.53,54.54,89300.0,33.6996,33.7181,33.6564,33.6625,89300.0
2005-10-04 15:45:00,54.56,54.67,54.55,54.66,75300.0,33.6749,33.7428,33.6687,33.7366,75300.0
2005-10-04 15:50:00,54.68,54.69,54.58,54.59,90600.0,33.7489,33.7551,33.6872,33.6934,90600.0
2005-10-04 15:55:00,54.59,54.67,54.58,54.62,146800.0,33.6934,33.7428,33.6872,33.7119,146800.0
2005-10-05 09:30:00,55.23,55.23,54.26,54.35,53800.0,34.0884,34.0884,33.4897,33.5453,53800.0
2005-10-05 09:35:00,54.4,54.4,54.13,54.24,25600.0,33.5761,33.5761,33.4095,33.4774,25600.0
2005-10-05 09:40:00,54.23,54.34,54.15,54.16,32200.0,33.4712,33.5391,33.4218,33.428,32200.0
2005-10-05 09:45:00,54.16,54.27,54.13,54.15,25600.0,33.428,33.4959,33.4095,33.4218,25600.0
2005-10-05 09:50:00,54.14,54.14,53.85,53.96,60500.0,33.4157,33.4157,33.2367,33.3046,60500.0
2005-10-05 09:55:00,53.94,54.01,53.93,53.98,49600.0,33.2922,33.3354,33.286,33.3169,49600.0
2005-10-05 10:00:00,54.01,54.15,53.99,54.1,48800.0,33.3354,33.4218,33.3231,33.391,48800.0
2005-10-05 10:05:00,54.07,54.11,54.03,54.09,82200.0,33.3725,33.3971,33.3478,33.3848,82200.0
2005-10-05 10:10:00,54.09,54.11,53.97,53.99,48100.0,33.3848,33.3971,33.3107,33.3231,48100.0
2005-10-05 10:15:00,54.0,54.13,53.97,54.08,48100.0,33.3292,33.4095,33.3107,33.3786,48100.0
2005-10-05 10:20:00,54.05,54.1,54.04,54.08,30700.0,33.3601,33.391,33.3539,33.3786,30700.0
2005-10-05 10:25:00,54.07,54.08,53.99,54.0,31200.0,33.3725,33.3786,33.3231,33.3292,31200.0
2005-10-05 10:30:00,53.99,54.03,53.91,53.91,26200.0,33.3231,33.3478,33.2737,33.2737,26200.0
2005-10-05 10:35:00,53.92,54.0,53.91,53.96,24000.0,33.2799,33.3292,33.2737,33.3046,24000.0
2005-10-05 10:40:00,53.97,54.0,53.92,53.92,29600.0,33.3107,33.3292,33.2799,33.2799,29600.0
2005-10-05 10:45:00,53.94,53.98,53.9,53.93,30700.0,33.2922,33.3169,33.2675,33.286,30700.0
2005-10-05 10:50:00,53.93,53.95,53.91,53.93,11800.0,33.286,33.2984,33.2737,33.286,11800.0
2005-10-05 10:55:00,53.93,53.98,53.92,53.96,32500.0,33.286,33.3169,33.2799,33.3046,32500.0
2005-10-05 11:00:00,53.95,53.95,53.91,53.93,21800.0,33.2984,33.2984,33.2737,33.286,21800.0
2005-10-05 11:05:00,53.93,53.95,53.92,53.93,19700.0,33.286,33.2984,33.2799,33.286,19700.0
2005-10-05 11:10:00,53.94,53.95,53.92,53.93,18400.0,33.2922,33.2984,33.2799,33.286,18400.0
2005-10-05 11:15:00,53.93,54.0,53.92,53.99,33100.0,33.286,33.3292,33.2799,33.3231,33100.0
2005-10-05 11:20:00,53.99,54.0,53.98,54.0,60600.0,33.3231,33.3292,33.3169,33.3292,60600.0
2005-10-05 11:25:00,54.0,54.0,53.9,53.91,44600.0,33.3292,33.3292,33.2675,33.2737,44600.0
2005-10-05 11:30:00,53.89,54.03,53.85,53.97,18800.0,33.2614,33.3478,33.2367,33.3107,18800.0
2005-10-05 11:35:00,53.96,54.0,53.94,53.95,18800.0,33.3046,33.3292,33.2922,33.2984,18800.0
2005-10-05 11:40:00,53.95,54.03,53.94,53.96,15600.0,33.2984,33.3478,33.2922,33.3046,15600.0
2005-10-05 11:45:00,53.96,53.97,53.92,53.94,10900.0,33.3046,33.3107,33.2799,33.2922,10900.0
2005-10-05 11:50:00,53.92,54.0,53.92,53.96,26300.0,33.2799,33.3292,33.2799,33.3046,26300.0
2005-10-05 11:55:00,53.97,54.01,53.96,54.0,11200.0,33.3107,33.3354,33.3046,33.3292,11200.0
2005-10-05 12:00:00,54.01,54.01,53.9,53.98,17300.0,33.3354,33.3354,33.2675,33.3169,17300.0
2005-10-05 12:05:00,53.97,54.03,53.97,54.01,16600.0,33.3107,33.3478,33.3107,33.3354,16600.0
2005-10-05 12:10:00,54.02,54.05,54.02,54.02,13500.0,33.3416,33.3601,33.3416,33.3416,13500.0
2005-10-05 12:15:00,54.04,54.17,54.02,54.16,19200.0,33.3539,33.4342,33.3416,33.428,19200.0
2005-10-05 12:20:00,54.17,54.18,54.09,54.11,61600.0,33.4342,33.4403,33.3848,33.3971,61600.0
2005-10-05 12:25:00,54.13,54.16,54.12,54.16,10300.0,33.4095,33.428,33.4033,33.428,10300.0
2005-10-05 12:30:00,54.18,54.33,54.15,54.33,14700.0,33.4403,33.5329,33.4218,33.5329,14700.0
2005-10-05 12:35:00,54.34,54.34,54.26,54.31,16500.0,33.5391,33.5391,33.4897,33.5206,16500.0
2005-10-05 12:40:00,54.3,54.33,54.28,54.31,34600.0,33.5144,33.5329,33.5021,33.5206,34600.0
2005-10-05 12:45:00,54.31,54.32,54.28,54.29,13100.0,33.5206,33.5268,33.5021,33.5082,13100.0
2005-10-05 12:50:00,54.29,54.29,54.17,54.21,11900.0,33.5082,33.5082,33.4342,33.4589,11900.0
2005-10-05 12:55:00,54.21,54.21,54.17,54.19,13200.0,33.4589,33.4589,33.4342,33.4465,13200.0
2005-10-05 13:00:00,54.19,54.3,54.19,54.28,24900.0,33.4465,33.5144,33.4465,33.5021,24900.0
2005-10-05 13:05:00,54.28,54.31,54.26,54.3,28300.0,33.5021,33.5206,33.4897,33.5144,28300.0
2005-10-05 13:10:00,54.29,54.29,54.24,54.25,13900.0,33.5082,33.5082,33.4774,33.4835,13900.0
2005-10-05 13:15:00,54.25,54.31,54.25,54.31,15500.0,33.4835,33.5206,33.4835,33.5206,15500.0
2005-10-05 13:20:00,54.32,54.51,54.3,54.44,20800.0,33.5268,33.644,33.5144,33.6008,20800.0
2005-10-05 13:25:00,54.43,54.48,54.35,54.35,17000.0,33.5946,33.6255,33.5453,33.5453,17000.0
2005-10-05 13:30:00,54.35,54.36,54.31,54.32,7100.0,33.5453,33.5514,33.5206,33.5268,7100.0
2005-10-05 13:35:00,54.31,54.37,54.31,54.31,18100.0,33.5206,33.5576,33.5206,33.5206,18100.0
2005-10-05 13:40:00,54.32,54.32,54.3,54.3,16400.0,33.5268,33.5268,33.5144,33.5144,16400.0
2005-10-05 13:45:00,54.3,54.37,54.3,54.34,12300.0,33.5144,33.5576,33.5144,33.5391,12300.0
2005-10-05 13:50:00,54.34,54.37,54.32,54.36,14700.0,33.5391,33.5576,33.5268,33.5514,14700.0
2005-10-05 13:55:00,54.34,54.35,54.29,54.3,19000.0,33.5391,33.5453,33.5082,33.5144,19000.0
2005-10-05 14:00:00,54.3,54.3,54.25,54.26,31100.0,33.5144,33.5144,33.4835,33.4897,31100.0
2005-10-05 14:05:00,54.25,54.28,54.23,54.26,8600.0,33.4835,33.5021,33.4712,33.4897,8600.0
2005-10-05 14:10:00,54.24,54.29,54.21,54.27,40200.0,33.4774,33.5082,33.4589,33.4959,40200.0
2005-10-05 14:15:00,54.28,54.37,54.23,54.25,14300.0,33.5021,33.5576,33.4712,33.4835,14300.0
2005-10-05 14:20:00,54.25,54.31,54.21,54.28,26500.0,33.4835,33.5206,33.4589,33.5021,26500.0
2005-10-05 14:25:00,54.26,54.3,54.21,54.24,13300.0,33.4897,33.5144,33.4589,33.4774,13300.0
2005-10-05 14:30:00,54.23,54.26,54.19,54.22,16900.0,33.4712,33.4897,33.4465,33.465,16900.0
2005-10-05 14:35:00,54.22,54.24,54.14,54.14,21700.0,33.465,33.4774,33.4157,33.4157,21700.0
2005-10-05 14:40:00,54.14,54.18,54.13,54.17,22400.0,33.4157,33.4403,33.4095,33.4342,22400.0
2005-10-05 14:45:00,54.15,54.19,54.09,54.11,15800.0,33.4218,33.4465,33.3848,33.3971,15800.0
2005-10-05 14:50:00,54.1,54.18,54.08,54.16,15400.0,33.391,33.4403,33.3786,33.428,15400.0
2005-10-05 14:55:00,54.16,54.16,54.06,54.06,20300.0,33.428,33.428,33.3663,33.3663,20300.0
2005-10-05 15:00:00,54.05,54.1,53.99,54.06,19000.0,33.3601,33.391,33.3231,33.3663,19000.0
2005-10-05 15:05:00,54.05,54.14,54.05,54.11,22600.0,33.3601,33.4157,33.3601,33.3971,22600.0
2005-10-05 15:10:00,54.11,54.11,54.04,54.04,23900.0,33.3971,33.3971,33.3539,33.3539,23900.0
2005-10-05 15:15:00,54.04,54.1,54.02,54.02,23200.0,33.3539,33.391,33.3416,33.3416,23200.0
2005-10-05 15:20:00,54.02,54.04,53.96,54.01,39400.0,33.3416,33.3539,33.3046,33.3354,39400.0
2005-10-05 15:25:00,54.01,54.08,53.98,54.08,32700.0,33.3354,33.3786,33.3169,33.3786,32700.0
2005-10-05 15:30:00,54.08,54.09,54.04,54.05,42400.0,33.3786,33.3848,33.3539,33.3601,42400.0
2005-10-05 15:35:00,54.04,54.05,53.9,53.97,33400.0,33.3539,33.3601,33.2675,33.3107,33400.0
2005-10-05 15:40:00,54.0,54.04,54.0,54.01,141600.0,33.3292,33.3539,33.3292,33.3354,141600.0
2005-10-05 15:45:00,54.02,54.03,53.92,53.93,85900.0,33.3416,33.3478,33.2799,33.286,85900.0
2005-10-05 15:50:00,53.94,54.04,53.94,53.99,67700.0,33.2922,33.3539,33.2922,33.3231,67700.0
2005-10-05 15:55:00,54.0,54.0,53.9,53.9,79700.0,33.3292,33.3292,33.2675,33.2675,79700.0
2005-10-06 09:30:00,53.97,54.0,53.84,53.86,83700.0,33.3107,33.3292,33.2305,33.2428,83700.0
2005-10-06 09:35:00,53.85,54.0,53.85,54.0,22400.0,33.2367,33.3292,33.2367,33.3292,22400.0
2005-10-06 09:40:00,54.0,54.04,53.9,53.91,46200.0,33.3292,33.3539,33.2675,33.2737,46200.0
2005-10-06 09:45:00,53.92,53.98,53.81,53.88,20600.0,33.2799,33.3169,33.212,33.2552,20600.0
2005-10-06 09:50:00,53.86,53.92,53.81,53.89,31200.0,33.2428,33.2799,33.212,33.2614,31200.0
2005-10-06 09:55:00,53.91,53.92,53.85,53.9,29600.0,33.2737,33.2799,33.2367,33.2675,29600.0
2005-10-06 10:00:00,53.89,53.97,53.88,53.96,26500.0,33.2614,33.3107,33.2552,33.3046,26500.0
2005-10-06 10:05:00,53.97,54.05,53.88,53.89,40000.0,33.3107,33.3601,33.2552,33.2614,40000.0
2005-10-06 10:10:00,53.89,53.92,53.82,53.9,35700.0,33.2614,33.2799,33.2181,33.2675,35700.0
2005-10-06 10:15:00,53.9,53.9,53.69,53.76,81700.0,33.2675,33.2675,33.1379,33.1811,81700.0
2005-10-06 10:20:00,53.76,53.78,53.72,53.74,34400.0,33.1811,33.1935,33.1564,33.1688,34400.0
2005-10-06 10:25:00,53.75,53.83,53.73,53.83,21900.0,33.1749,33.2243,33.1626,33.2243,21900.0
2005-10-06 10:30:00,53.83,53.93,53.79,53.79,38700.0,33.2243,33.286,33.1996,33.1996,38700.0
2005-10-06 10:35:00,53.81,53.92,53.76,53.9,21700.0,33.212,33.2799,33.1811,33.2675,21700.0
2005-10-06 10:40:00,53.88,53.98,53.87,53.94,44300.0,33.2552,33.3169,33.249,33.2922,44300.0
2005-10-06 10:45:00,53.95,53.95,53.83,53.87,21200.0,33.2984,33.2984,33.2243,33.249,21200.0
2005-10-06 10:50:00,53.85,53.85,53.78,53.8,10300.0,33.2367,33.2367,33.1935,33.2058,10300.0
2005-10-06 10:55:00,53.8,53.88,53.76,53.82,15900.0,33.2058,33.2552,33.1811,33.2181,15900.0
2005-10-06 11:00:00,53.8,53.86,53.74,53.75,27100.0,33.2058,33.2428,33.1688,33.1749,27100.0
2005-10-06 11:05:00,53.72,53.81,53.72,53.8,36500.0,33.1564,33.212,33.1564,33.2058,36500.0
2005-10-06 11:10:00,53.81,53.87,53.81,53.87,18600.0,33.212,33.249,33.212,33.249,18600.0
2005-10-06 11:15:00,53.87,53.95,53.87,53.94,11700.0,33.249,33.2984,33.249,33.2922,11700.0
2005-10-06 11:20:00,53.93,53.99,53.92,53.98,14300.0,33.286,33.3231,33.2799,33.3169,14300.0
2005-10-06 11:25:00,53.98,53.99,53.93,53.97,12200.0,33.3169,33.3231,33.286,33.3107,12200.0
2005-10-06 11:30:00,53.95,53.96,53.89,53.89,13000.0,33.2984,33.3046,33.2614,33.2614,13000.0
2005-10-06 11:35:00,53.89,53.98,53.89,53.96,14700.0,33.2614,33.3169,33.2614,33.3046,14700.0
2005-10-06 11:40:00,53.97,53.97,53.8,53.84,27700.0,33.3107,33.3107,33.2058,33.2305,27700.0
2005-10-06 11:45:00,53.85,53.97,53.82,53.97,8700.0,33.2367,33.3107,33.2181,33.3107,8700.0
2005-10-06 11:50:00,53.97,53.99,53.96,53.99,9200.0,33.3107,33.3231,33.3046,33.3231,9200.0
2005-10-06 11:55:00,53.99,53.99,53.95,53.97,22800.0,33.3231,33.3231,33.2984,33.3107,22800.0
2005-10-06 12:00:00,53.98,54.0,53.97,54.0,16400.0,33.3169,33.3292,33.3107,33.3292,16400.0
2005-10-06 12:05:00,54.0,54.06,54.0,54.02,43700.0,33.3292,33.3663,33.3292,33.3416,43700.0
2005-10-06 12:10:00,54.02,54.09,54.02,54.03,16400.0,33.3416,33.3848,33.3416,33.3478,16400.0
2005-10-06 12:15:00,54.03,54.17,54.03,54.1,16200.0,33.3478,33.4342,33.3478,33.391,16200.0
2005-10-06 12:20:00,54.09,54.13,54.06,54.06,13400.0,33.3848,33.4095,33.3663,33.3663,13400.0
2005-10-06 12:25:00,54.07,54.08,53.8,53.8,27400.0,33.3725,33.3786,33.2058,33.2058,27400.0
2005-10-06 12:30:00,53.79,53.82,53.59,53.65,41700.0,33.1996,33.2181,33.0762,33.1132,41700.0
2005-10-06 12:35:00,53.65,53.72,53.62,53.68,22300.0,33.1132,33.1564,33.0947,33.1317,22300.0
2005-10-06 12:40:00,53.68,53.79,53.65,53.79,32200.0,33.1317,33.1996,33.1132,33.1996,32200.0
2005-10-06 12:45:00,53.78,53.9,53.77,53.9,12000.0,33.1935,33.2675,33.1873,33.2675,12000.0
2005-10-06 12:50:00,53.9,53.91,53.85,53.87,10500.0,33.2675,33.2737,33.2367,33.249,10500.0
2005-10-06 12:55:00,53.87,53.94,53.86,53.86,9400.0,33.249,33.2922,33.2428,33.2428,9400.0
2005-10-06 13:00:00,53.88,54.0,53.88,53.93,11900.0,33.2552,33.3292,33.2552,33.286,11900.0
2005-10-06 13:05:00,53.94,54.0,53.87,53.88,8400.0,33.2922,33.3292,33.249,33.2552,8400.0
2005-10-06 13:10:00,53.86,53.91,53.82,53.88,12500.0,33.2428,33.2737,33.2181,33.2552,12500.0
2005-10-06 13:15:00,53.88,53.91,53.84,53.9,8000.0,33.2552,33.2737,33.2305,33.2675,8000.0
2005-10-06 13:20:00,53.9,53.92,53.82,53.82,9300.0,33.2675,33.2799,33.2181,33.2181,9300.0
2005-10-06 13:25:00,53.83,53.9,53.82,53.83,15300.0,33.2243,33.2675,33.2181,33.2243,15300.0
2005-10-06 13:30:00,53.83,53.86,53.76,53.79,14500.0,33.2243,33.2428,33.1811,33.1996,14500.0
2005-10-06 13:35:00,53.8,53.89,53.8,53.83,10500.0,33.2058,33.2614,33.2058,33.2243,10500.0
2005-10-06 13:40:00,53.83,53.87,53.83,53.85,8900.0,33.2243,33.249,33.2243,33.2367,8900.0
2005-10-06 13:45:00,53.86,53.86,53.77,53.8,16300.0,33.2428,33.2428,33.1873,33.2058,16300.0
2005-10-06 13:50:00,53.8,53.84,53.63,53.63,21100.0,33.2058,33.2305,33.1009,33.1009,21100.0
2005-10-06 13:55:00,53.68,53.73,53.62,53.71,37600.0,33.1317,33.1626,33.0947,33.1503,37600.0
2005-10-06 14:00:00,53.71,53.71,53.57,53.66,53100.0,33.1503,33.1503,33.0638,33.1194,53100.0
2005-10-06 14:05:00,53.66,53.75,53.66,53.67,28100.0,33.1194,33.1749,33.1194,33.1256,28100.0
2005-10-06 14:10:00,53.67,53.71,53.65,53.68,14400.0,33.1256,33.1503,33.1132,33.1317,14400.0
2005-10-06 14:15:00,53.69,53.75,53.69,53.74,27900.0,33.1379,33.1749,33.1379,33.1688,27900.0
2005-10-06 14:20:00,53.74,53.76,53.66,53.66,16400.0,33.1688,33.1811,33.1194,33.1194,16400.0
2005-10-06 14:25:00,53.68,53.81,53.67,53.79,18800.0,33.1317,33.212,33.1256,33.1996,18800.0
2005-10-06 14:30:00,53.82,53.86,53.79,53.85,15100.0,33.2181,33.2428,33.1996,33.2367,15100.0
2005-10-06 14:35:00,53.84,53.85,53.73,53.84,23500.0,33.2305,33.2367,33.1626,33.2305,23500.0
2005-10-06 14:40:00,53.84,53.87,53.74,53.82,18700.0,33.2305,33.249,33.1688,33.2181,18700.0
2005-10-06 14:45:00,53.83,53.85,53.75,53.8,23900.0,33.2243,33.2367,33.1749,33.2058,23900.0
2005-10-06 14:50:00,53.81,53.84,53.65,53.83,34500.0,33.212,33.2305,33.1132,33.2243,34500.0
2005-10-06 14:55:00,53.83,53.91,53.83,53.9,45400.0,33.2243,33.2737,33.2243,33.2675,45400.0
2005-10-06 15:00:00,53.89,53.91,53.77,53.91,38500.0,33.2614,33.2737,33.1873,33.2737,38500.0
2005-10-06 15:05:00,53.9,53.9,53.81,53.81,35800.0,33.2675,33.2675,33.212,33.212,35800.0
2005-10-06 15:10:00,53.79,53.91,53.79,53.9,30100.0,33.1996,33.2737,33.1996,33.2675,30100.0
2005-10-06 15:15:00,53.9,53.94,53.83,53.86,19000.0,33.2675,33.2922,33.2243,33.2428,19000.0
2005-10-06 15:20:00,53.85,53.87,53.72,53.72,22600.0,33.2367,33.249,33.1564,33.1564,22600.0
2005-10-06 15:25:00,53.72,53.82,53.71,53.71,30300.0,33.1564,33.2181,33.1503,33.1503,30300.0
2005-10-06 15:30:00,53.7,53.71,53.61,53.69,36500.0,33.1441,33.1503,33.0885,33.1379,36500.0
2005-10-06 15:35:00,53.68,53.7,53.58,53.64,64300.0,33.1317,33.1441,33.07,33.1071,64300.0
2005-10-06 15:40:00,53.62,53.8,53.6,53.77,57000.0,33.0947,33.2058,33.0824,33.1873,57000.0
2005-10-06 15:45:00,53.8,53.88,53.69,53.88,100500.0,33.2058,33.2552,33.1379,33.2552,100500.0
2005-10-06 15:50:00,53.88,53.92,53.81,53.91,58000.0,33.2552,33.2799,33.212,33.2737,58000.0
2005-10-06 15:55:00,53.91,53.93,53.84,53.87,67400.0,33.2737,33.286,33.2305,33.249,67400.0
2005-10-07 09:30:00,54.04,54.04,53.85,53.99,59300.0,33.3539,33.3539,33.2367,33.3231,59300.0
2005-10-07 09:35:00,53.99,54.05,53.9,53.92,28800.0,33.3231,33.3601,33.2675,33.2799,28800.0
2005-10-07 09:40:00,53.94,54.28,53.91,54.27,36200.0,33.2922,33.5021,33.2737,33.4959,36200.0
2005-10-07 09:45:00,54.27,54.28,53.9,53.96,38100.0,33.4959,33.5021,33.2675,33.3046,38100.0
2005-10-07 09:50:00,53.97,54.04,53.94,54.0,39300.0,33.3107,33.3539,33.2922,33.3292,39300.0
2005-10-07 09:55:00,54.0,54.28,54.0,54.27,32700.0,33.3292,33.5021,33.3292,33.4959,32700.0
2005-10-07 10:00:00,54.27,54.29,54.15,54.24,32900.0,33.4959,33.5082,33.4218,33.4774,32900.0
2005-10-07 10:05:00,54.24,54.24,54.01,54.05,29000.0,33.4774,33.4774,33.3354,33.3601,29000.0
2005-10-07 10:10:00,54.02,54.13,53.97,54.05,39500.0,33.3416,33.4095,33.3107,33.3601,39500.0
2005-10-07 10:15:00,54.05,54.19,54.0,54.0,25600.0,33.3601,33.4465,33.3292,33.3292,25600.0
2005-10-07 10:20:00,54.0,54.12,53.91,54.12,37300.0,33.3292,33.4033,33.2737,33.4033,37300.0
2005-10-07 10:25:00,54.05,54.15,53.82,53.82,36600.0,33.3601,33.4218,33.2181,33.2181,36600.0
2005-10-07 10:30:00,53.82,53.9,53.76,53.82,26000.0,33.2181,33.2675,33.1811,33.2181,26000.0
2005-10-07 10:35:00,53.82,53.97,53.8,53.9,28100.0,33.2181,33.3107,33.2058,33.2675,28100.0
2005-10-07 10:40:00,53.9,53.95,53.84,53.87,17500.0,33.2675,33.2984,33.2305,33.249,17500.0
2005-10-07 10:45:00,53.86,53.86,53.63,53.75,41800.0,33.2428,33.2428,33.1009,33.1749,41800.0
2005-10-07 10:50:00,53.75,53.89,53.75,53.89,22400.0,33.1749,33.2614,33.1749,33.2614,22400.0
2005-10-07 10:55:00,53.89,53.91,53.82,53.82,13300.0,33.2614,33.2737,33.2181,33.2181,13300.0
2005-10-07 11:00:00,53.81,53.94,53.81,53.9,19000.0,33.212,33.2922,33.212,33.2675,19000.0
2005-10-07 11:05:00,53.89,53.91,53.78,53.78,25800.0,33.2614,33.2737,33.1935,33.1935,25800.0
2005-10-07 11:10:00,53.77,53.81,53.75,53.75,11900.0,33.1873,33.212,33.1749,33.1749,11900.0
2005-10-07 11:15:00,53.76,53.82,53.76,53.76,8500.0,33.1811,33.2181,33.1811,33.1811,8500.0
2005-10-07 11:20:00,53.76,53.86,53.76,53.81,15900.0,33.1811,33.2428,33.1811,33.212,15900.0
2005-10-07 11:25:00,53.85,53.97,53.85,53.85,10200.0,33.2367,33.3107,33.2367,33.2367,10200.0
2005-10-07 11:30:00,53.84,53.85,53.78,53.8,3800.0,33.2305,33.2367,33.1935,33.2058,3800.0
2005-10-07 11:35:00,53.8,53.86,53.78,53.85,5200.0,33.2058,33.2428,33.1935,33.2367,5200.0
2005-10-07 11:40:00,53.86,53.94,53.86,53.88,8200.0,33.2428,33.2922,33.2428,33.2552,8200.0
2005-10-07 11:45:00,53.87,53.88,53.75,53.76,8900.0,33.249,33.2552,33.1749,33.1811,8900.0
2005-10-07 11:50:00,53.76,53.81,53.67,53.78,54800.0,33.1811,33.212,33.1256,33.1935,54800.0
2005-10-07 11:55:00,53.78,53.96,53.76,53.89,20300.0,33.1935,33.3046,33.1811,33.2614,20300.0
2005-10-07 12:00:00,53.85,53.91,53.8,53.89,12400.0,33.2367,33.2737,33.2058,33.2614,12400.0
2005-10-07 12:05:00,53.9,53.95,53.88,53.94,9400.0,33.2675,33.2984,33.2552,33.2922,9400.0
2005-10-07 12:10:00,53.94,53.96,53.9,53.9,9100.0,33.2922,33.3046,33.2675,33.2675,9100.0
2005-10-07 12:15:00,53.9,53.94,53.9,53.93,5000.0,33.2675,33.2922,33.2675,33.286,5000.0
2005-10-07 12:20:00,53.93,53.96,53.87,53.95,10300.0,33.286,33.3046,33.249,33.2984,10300.0
2005-10-07 12:25:00,53.96,53.98,53.96,53.97,3500.0,33.3046,33.3169,33.3046,33.3107,3500.0
2005-10-07 12:30:00,53.99,53.99,53.95,53.95,5000.0,33.3231,33.3231,33.2984,33.2984,5000.0
2005-10-07 12:35:00,53.95,53.96,53.93,53.96,5100.0,33.2984,33.3046,33.286,33.3046,5100.0
2005-10-07 12:40:00,53.95,53.97,53.91,53.97,9900.0,33.2984,33.3107,33.2737,33.3107,9900.0
2005-10-07 12:45:00,53.95,53.96,53.91,53.91,7600.0,33.2984,33.3046,33.2737,33.2737,7600.0
2005-10-07 12:50:00,53.91,53.91,53.82,53.84,14300.0,33.2737,33.2737,33.2181,33.2305,14300.0
2005-10-07 12:55:00,53.84,53.86,53.84,53.85,17000.0,33.2305,33.2428,33.2305,33.2367,17000.0
2005-10-07 13:00:00,53.85,53.86,53.84,53.84,12800.0,33.2367,33.2428,33.2305,33.2305,12800.0
2005-10-07 13:05:00,53.85,53.93,53.85,53.93,7300.0,33.2367,33.286,33.2367,33.286,7300.0
2005-10-07 13:10:00,53.95,53.99,53.95,53.98,10100.0,33.2984,33.3231,33.2984,33.3169,10100.0
2005-10-07 13:15:00,53.98,54.05,53.98,54.05,28400.0,33.3169,33.3601,33.3169,33.3601,28400.0
2005-10-07 13:20:00,54.07,54.08,54.04,54.04,22100.0,33.3725,33.3786,33.3539,33.3539,22100.0
2005-10-07 13:25:00,54.09,54.12,54.05,54.07,15900.0,33.3848,33.4033,33.3601,33.3725,15900.0
2005-10-07 13:30:00,54.06,54.15,54.05,54.12,31300.0,33.3663,33.4218,33.3601,33.4033,31300.0
2005-10-07 13:35:00,54.12,54.14,54.09,54.09,33100.0,33.4033,33.4157,33.3848,33.3848,33100.0
2005-10-07 13:40:00,54.09,54.11,54.08,54.08,3500.0,33.3848,33.3971,33.3786,33.3786,3500.0
2005-10-07 13:45:00,54.1,54.12,54.06,54.08,15400.0,33.391,33.4033,33.3663,33.3786,15400.0
2005-10-07 13:50:00,54.08,54.08,54.02,54.05,21900.0,33.3786,33.3786,33.3416,33.3601,21900.0
2005-10-07 13:55:00,54.05,54.12,54.03,54.11,22700.0,33.3601,33.4033,33.3478,33.3971,22700.0
2005-10-07 14:00:00,54.11,54.15,54.1,54.12,28500.0,33.3971,33.4218,33.391,33.4033,28500.0
2005-10-07 14:05:00,54.11,54.14,54.02,54.02,55000.0,33.3971,33.4157,33.3416,33.3416,55000.0
2005-10-07 14:10:00,54.0,54.04,53.98,54.02,9800.0,33.3292,33.3539,33.3169,33.3416,9800.0
2005-10-07 14:15:00,54.01,54.03,53.97,53.97,44700.0,33.3354,33.3478,33.3107,33.3107,44700.0
2005-10-07 14:20:00,53.97,54.03,53.95,54.0,14200.0,33.3107,33.3478,33.2984,33.3292,14200.0
2005-10-07 14:25:00,54.0,54.02,53.96,53.98,20100.0,33.3292,33.3416,33.3046,33.3169,20100.0
2005-10-07 14:30:00,53.95,53.99,53.93,53.95,25700.0,33.2984,33.3231,33.286,33.2984,25700.0
2005-10-07 14:35:00,53.95,53.97,53.93,53.97,11800.0,33.2984,33.3107,33.286,33.3107,11800.0
2005-10-07 14:40:00,53.96,54.01,53.93,53.99,32400.0,33.3046,33.3354,33.286,33.3231,32400.0
2005-10-07 14:45:00,54.0,54.09,53.99,54.0,26300.0,33.3292,33.3848,33.3231,33.3292,26300.0
2005-10-07 14:50:00,54.01,54.05,53.98,54.0,36000.0,33.3354,33.3601,33.3169,33.3292,36000.0
2005-10-07 14:55:00,54.01,54.03,53.98,54.0,27400.0,33.3354,33.3478,33.3169,33.3292,27400.0
2005-10-07 15:00:00,54.01,54.02,53.94,53.95,60400.0,33.3354,33.3416,33.2922,33.2984,60400.0
2005-10-07 15:05:00,53.95,54.05,53.95,54.05,36300.0,33.2984,33.3601,33.2984,33.3601,36300.0
2005-10-07 15:10:00,54.07,54.07,54.02,54.04,31600.0,33.3725,33.3725,33.3416,33.3539,31600.0
2005-10-07 15:15:00,54.03,54.08,54.03,54.05,22000.0,33.3478,33.3786,33.3478,33.3601,22000.0
2005-10-07 15:20:00,54.06,54.14,54.04,54.08,118500.0,33.3663,33.4157,33.3539,33.3786,118500.0
2005-10-07 15:25:00,54.09,54.1,54.07,54.09,63400.0,33.3848,33.391,33.3725,33.3848,63400.0
2005-10-07 15:30:00,54.09,54.1,54.08,54.09,20900.0,33.3848,33.391,33.3786,33.3848,20900.0
2005-10-07 15:35:00,54.09,54.1,54.07,54.1,75400.0,33.3848,33.391,33.3725,33.391,75400.0
2005-10-07 15:40:00,54.1,54.1,54.06,54.08,29400.0,33.391,33.391,33.3663,33.3786,29400.0
2005-10-07 15:45:00,54.07,54.09,54.06,54.07,45900.0,33.3725,33.3848,33.3663,33.3725,45900.0
2005-10-07 15:50:00,54.08,54.1,54.08,54.09,62300.0,33.3786,33.391,33.3786,33.3848,62300.0
2005-10-07 15:55:00,54.09,54.12,54.07,54.1,93400.0,33.3848,33.4033,33.3725,33.391,93400.0
2005-10-10 09:30:00,54.1,54.45,54.1,54.35,25900.0,33.391,33.607,33.391,33.5453,25900.0
2005-10-10 09:35:00,54.33,54.35,54.1,54.1,26700.0,33.5329,33.5453,33.391,33.391,26700.0
2005-10-10 09:40:00,54.05,54.28,54.05,54.25,59000.0,33.3601,33.5021,33.3601,33.4835,59000.0
2005-10-10 09:45:00,54.24,54.25,54.14,54.19,35700.0,33.4774,33.4835,33.4157,33.4465,35700.0
2005-10-10 09:50:00,54.21,54.21,54.1,54.12,79800.0,33.4589,33.4589,33.391,33.4033,79800.0
2005-10-10 09:55:00,54.12,54.17,54.1,54.14,23100.0,33.4033,33.4342,33.391,33.4157,23100.0
2005-10-10 10:00:00,54.14,54.14,54.0,54.05,43000.0,33.4157,33.4157,33.3292,33.3601,43000.0
2005-10-10 10:05:00,54.05,54.05,54.01,54.04,20700.0,33.3601,33.3601,33.3354,33.3539,20700.0
2005-10-10 10:10:00,54.04,54.05,54.0,54.03,39100.0,33.3539,33.3601,33.3292,33.3478,39100.0
2005-10-10 10:15:00,54.05,54.05,53.93,53.93,36800.0,33.3601,33.3601,33.286,33.286,36800.0
2005-10-10 10:20:00,53.95,54.07,53.94,54.02,21800.0,33.2984,33.3725,33.2922,33.3416,21800.0
2005-10-10 10:25:00,54.01,54.01,53.98,53.99,41300.0,33.3354,33.3354,33.3169,33.3231,41300.0
2005-10-10 10:30:00,53.99,54.0,53.97,53.98,5900.0,33.3231,33.3292,33.3107,33.3169,5900.0
2005-10-10 10:35:00,53.98,53.98,53.91,53.91,8200.0,33.3169,33.3169,33.2737,33.2737,8200.0
2005-10-10 10:40:00,53.91,53.97,53.91,53.96,8700.0,33.2737,33.3107,33.2737,33.3046,8700.0
2005-10-10 10:45:00,53.98,54.02,53.9,53.91,10500.0,33.3169,33.3416,33.2675,33.2737,10500.0
2005-10-10 10:50:00,53.91,53.95,53.9,53.93,7400.0,33.2737,33.2984,33.2675,33.286,7400.0
2005-10-10 10:55:00,53.95,53.95,53.9,53.94,18300.0,33.2984,33.2984,33.2675,33.2922,18300.0
2005-10-10 11:00:00,53.92,54.03,53.92,54.01,26000.0,33.2799,33.3478,33.2799,33.3354,26000.0
2005-10-10 11:05:00,54.02,54.04,54.0,54.0,29800.0,33.3416,33.3539,33.3292,33.3292,29800.0
2005-10-10 11:10:00,54.0,54.08,53.98,54.08,19200.0,33.3292,33.3786,33.3169,33.3786,19200.0
2005-10-10 11:15:00,54.06,54.06,54.0,54.0,9700.0,33.3663,33.3663,33.3292,33.3292,9700.0
2005-10-10 11:20:00,54.01,54.06,54.0,54.06,10800.0,33.3354,33.3663,33.3292,33.3663,10800.0
2005-10-10 11:25:00,54.06,54.15,54.05,54.09,6700.0,33.3663,33.4218,33.3601,33.3848,6700.0
2005-10-10 11:30:00,54.11,54.11,54.02,54.02,9300.0,33.3971,33.3971,33.3416,33.3416,9300.0
2005-10-10 11:35:00,54.03,54.06,54.01,54.01,10600.0,33.3478,33.3663,33.3354,33.3354,10600.0
2005-10-10 11:40:00,54.01,54.05,54.0,54.01,18900.0,33.3354,33.3601,33.3292,33.3354,18900.0
2005-10-10 11:45:00,54.02,54.03,54.0,54.03,16800.0,33.3416,33.3478,33.3292,33.3478,16800.0
2005-10-10 11:50:00,54.02,54.08,54.01,54.07,20300.0,33.3416,33.3786,33.3354,33.3725,20300.0
2005-10-10 11:55:00,54.08,54.1,54.06,54.06,14500.0,33.3786,33.391,33.3663,33.3663,14500.0
2005-10-10 12:00:00,54.08,54.08,54.04,54.04,20900.0,33.3786,33.3786,33.3539,33.3539,20900.0
2005-10-10 12:05:00,54.07,54.11,54.05,54.09,7100.0,33.3725,33.3971,33.3601,33.3848,7100.0
2005-10-10 12:10:00,54.08,54.08,54.05,54.06,10700.0,33.3786,33.3786,33.3601,33.3663,10700.0
2005-10-10 12:15:00,54.06,54.07,54.05,54.05,5300.0,33.3663,33.3725,33.3601,33.3601,5300.0
2005-10-10 12:20:00,54.06,54.16,54.03,54.12,29200.0,33.3663,33.428,33.3478,33.4033,29200.0
2005-10-10 12:25:00,54.11,54.11,54.07,54.08,5900.0,33.3971,33.3971,33.3725,33.3786,5900.0
2005-10-10 12:30:00,54.09,54.11,54.08,54.09,11600.0,33.3848,33.3971,33.3786,33.3848,11600.0
2005-10-10 12:35:00,54.09,54.13,54.06,54.1,12700.0,33.3848,33.4095,33.3663,33.391,12700.0
2005-10-10 12:40:00,54.1,54.13,54.08,54.1,14400.0,33.391,33.4095,33.3786,33.391,14400.0
2005-10-10 12:45:00,54.09,54.14,54.09,54.11,12600.0,33.3848,33.4157,33.3848,33.3971,12600.0
2005-10-10 12:50:00,54.1,54.2,54.1,54.15,20500.0,33.391,33.4527,33.391,33.4218,20500.0
2005-10-10 12:55:00,54.15,54.15,54.1,54.13,36800.0,33.4218,33.4218,33.391,33.4095,36800.0
2005-10-10 13:00:00,54.11,54.13,54.1,54.12,16500.0,33.3971,33.4095,33.391,33.4033,16500.0
2005-10-10 13:05:00,54.13,54.13,54.11,54.11,9700.0,33.4095,33.4095,33.3971,33.3971,9700.0
2005-10-10 13:10:00,54.11,54.15,54.11,54.14,10100.0,33.3971,33.4218,33.3971,33.4157,10100.0
2005-10-10 13:15:00,54.13,54.21,54.13,54.19,28400.0,33.4095,33.4589,33.4095,33.4465,28400.0
2005-10-10 13:20:00,54.19,54.2,54.14,54.14,19100.0,33.4465,33.4527,33.4157,33.4157,19100.0
2005-10-10 13:25:00,54.15,54.18,54.13,54.14,7800.0,33.4218,33.4403,33.4095,33.4157,7800.0
2005-10-10 13:30:00,54.14,54.16,54.1,54.16,14600.0,33.4157,33.428,33.391,33.428,14600.0
2005-10-10 13:35:00,54.14,54.15,54.1,54.1,10100.0,33.4157,33.4218,33.391,33.391,10100.0
2005-10-10 13:40:00,54.1,54.1,54.05,54.07,18600.0,33.391,33.391,33.3601,33.3725,18600.0
2005-10-10 13:45:00,54.07,54.11,54.06,54.06,59100.0,33.3725,33.3971,33.3663,33.3663,59100.0
2005-10-10 13:50:00,54.06,54.07,54.05,54.06,20700.0,33.3663,33.3725,33.3601,33.3663,20700.0
2005-10-10 13:55:00,54.07,54.07,54.05,54.06,15700.0,33.3725,33.3725,33.3601,33.3663,15700.0
2005-10-10 14:00:00,54.06,54.12,54.05,54.07,12700.0,33.3663,33.4033,33.3601,33.3725,12700.0
2005-10-10 14:05:00,54.07,54.08,54.01,54.01,25000.0,33.3725,33.3786,33.3354,33.3354,25000.0
2005-10-10 14:10:00,54.01,54.02,53.91,53.91,15000.0,33.3354,33.3416,33.2737,33.2737,15000.0
2005-10-10 14:15:00,53.92,53.94,53.81,53.81,12000.0,33.2799,33.2922,33.212,33.212,12000.0
2005-10-10 14:20:00,53.81,53.83,53.7,53.7,25600.0,33.212,33.2243,33.1441,33.1441,25600.0
2005-10-10 14:25:00,53.7,53.79,53.66,53.76,44000.0,33.1441,33.1996,33.1194,33.1811,44000.0
2005-10-10 14:30:00,53.76,53.8,53.76,53.8,17600.0,33.1811,33.2058,33.1811,33.2058,17600.0
2005-10-10 14:35:00,53.8,53.81,53.8,53.8,43500.0,33.2058,33.212,33.2058,33.2058,43500.0
2005-10-10 14:40:00,53.78,53.78,53.73,53.76,18100.0,33.1935,33.1935,33.1626,33.1811,18100.0
2005-10-10 14:45:00,53.76,53.79,53.73,53.76,33400.0,33.1811,33.1996,33.1626,33.1811,33400.0
2005-10-10 14:50:00,53.75,53.9,53.75,53.89,22500.0,33.1749,33.2675,33.1749,33.2614,22500.0
2005-10-10 14:55:00,53.89,53.9,53.83,53.87,34300.0,33.2614,33.2675,33.2243,33.249,34300.0
2005-10-10 15:00:00,53.88,53.93,53.87,53.89,18400.0,33.2552,33.286,33.249,33.2614,18400.0
2005-10-10 15:05:00,53.89,53.98,53.85,53.94,15900.0,33.2614,33.3169,33.2367,33.2922,15900.0
2005-10-10 15:10:00,53.95,53.95,53.87,53.94,26400.0,33.2984,33.2984,33.249,33.2922,26400.0
2005-10-10 15:15:00,53.93,53.94,53.89,53.91,16600.0,33.286,33.2922,33.2614,33.2737,16600.0
2005-10-10 15:20:00,53.95,53.99,53.93,53.95,32000.0,33.2984,33.3231,33.286,33.2984,32000.0
2005-10-10 15:25:00,53.95,53.95,53.9,53.92,15100.0,33.2984,33.2984,33.2675,33.2799,15100.0
2005-10-10 15:30:00,53.91,53.94,53.87,53.93,27600.0,33.2737,33.2922,33.249,33.286,27600.0
2005-10-10 15:35:00,53.93,54.0,53.89,53.99,23800.0,33.286,33.3292,33.2614,33.3231,23800.0
2005-10-10 15:40:00,53.98,53.98,53.87,53.9,30800.0,33.3169,33.3169,33.249,33.2675,30800.0
2005-10-10 15:45:00,53.9,53.94,53.85,53.85,34700.0,33.2675,33.2922,33.2367,33.2367,34700.0
2005-10-10 15:50:00,53.85,53.86,53.81,53.85,34900.0,33.2367,33.2428,33.212,33.2367,34900.0
2005-10-10 15:55:00,53.84,53.87,53.83,53.85,48600.0,33.2305,33.249,33.2243,33.2367,48600.0
2005-10-11 09:30:00,53.7,53.91,53.7,53.91,47600.0,33.1441,33.2737,33.1441,33.2737,47600.0
2005-10-11 09:35:00,53.9,53.9,53.76,53.83,14200.0,33.2675,33.2675,33.1811,33.2243,14200.0
2005-10-11 09:40:00,53.79,53.93,53.79,53.89,27100.0,33.1996,33.286,33.1996,33.2614,27100.0
2005-10-11 09:45:00,53.9,53.97,53.87,53.97,6900.0,33.2675,33.3107,33.249,33.3107,6900.0
2005-10-11 09:50:00,53.98,53.98,53.85,53.93,34200.0,33.3169,33.3169,33.2367,33.286,34200.0
2005-10-11 09:55:00,53.93,54.04,53.92,54.04,41800.0,33.286,33.3539,33.2799,33.3539,41800.0
2005-10-11 10:00:00,54.05,54.08,54.01,54.04,49300.0,33.3601,33.3786,33.3354,33.3539,49300.0
2005-10-11 10:05:00,54.0,54.0,53.85,53.93,48900.0,33.3292,33.3292,33.2367,33.286,48900.0
2005-10-11 10:10:00,53.93,53.93,53.84,53.88,40500.0,33.286,33.286,33.2305,33.2552,40500.0
2005-10-11 10:15:00,53.89,53.9,53.85,53.88,19400.0,33.2614,33.2675,33.2367,33.2552,19400.0
2005-10-11 10:20:00,53.89,53.95,53.85,53.88,22600.0,33.2614,33.2984,33.2367,33.2552,22600.0
2005-10-11 10:25:00,53.86,54.01,53.86,53.93,29900.0,33.2428,33.3354,33.2428,33.286,29900.0
2005-10-11 10:30:00,53.95,53.99,53.91,53.96,19000.0,33.2984,33.3231,33.2737,33.3046,19000.0
2005-10-11 10:35:00,53.97,53.97,53.91,53.91,29600.0,33.3107,33.3107,33.2737,33.2737,29600.0
2005-10-11 10:40:00,53.95,53.95,53.87,53.89,16500.0,33.2984,33.2984,33.249,33.2614,16500.0
2005-10-11 10:45:00,53.9,53.99,53.9,53.98,17600.0,33.2675,33.3231,33.2675,33.3169,17600.0
2005-10-11 10:50:00,53.98,54.02,53.86,53.92,23300.0,33.3169,33.3416,33.2428,33.2799,23300.0
2005-10-11 10:55:00,53.9,53.98,53.9,53.98,8400.0,33.2675,33.3169,33.2675,33.3169,8400.0
2005-10-11 11:00:00,53.95,53.97,53.87,53.9,9700.0,33.2984,33.3107,33.249,33.2675,9700.0
2005-10-11 11:05:00,53.9,53.91,53.85,53.9,34600.0,33.2675,33.2737,33.2367,33.2675,34600.0
2005-10-11 11:10:00,53.9,53.93,53.86,53.86,13900.0,33.2675,33.286,33.2428,33.2428,13900.0
2005-10-11 11:15:00,53.86,53.97,53.86,53.91,15000.0,33.2428,33.3107,33.2428,33.2737,15000.0
2005-10-11 11:20:00,53.9,53.94,53.88,53.89,10100.0,33.2675,33.2922,33.2552,33.2614,10100.0
2005-10-11 11:25:00,53.91,53.91,53.84,53.84,12100.0,33.2737,33.2737,33.2305,33.2305,12100.0
2005-10-11 11:30:00,53.84,53.86,53.8,53.84,41000.0,33.2305,33.2428,33.2058,33.2305,41000.0
2005-10-11 11:35:00,53.84,53.84,53.8,53.81,13800.0,33.2305,33.2305,33.2058,33.212,13800.0
2005-10-11 11:40:00,53.8,53.86,53.77,53.77,24000.0,33.2058,33.2428,33.1873,33.1873,24000.0
2005-10-11 11:45:00,53.79,53.83,53.77,53.77,25300.0,33.1996,33.2243,33.1873,33.1873,25300.0
2005-10-11 11:50:00,53.77,53.8,53.76,53.78,11900.0,33.1873,33.2058,33.1811,33.1935,11900.0
2005-10-11 11:55:00,53.78,53.82,53.78,53.82,17600.0,33.1935,33.2181,33.1935,33.2181,17600.0
2005-10-11 12:00:00,53.82,53.82,53.79,53.79,5500.0,33.2181,33.2181,33.1996,33.1996,5500.0
2005-10-11 12:05:00,53.79,53.8,53.76,53.79,14000.0,33.1996,33.2058,33.1811,33.1996,14000.0
2005-10-11 12:10:00,53.79,53.8,53.75,53.76,24100.0,33.1996,33.2058,33.1749,33.1811,24100.0
2005-10-11 12:15:00,53.76,53.77,53.73,53.75,28000.0,33.1811,33.1873,33.1626,33.1749,28000.0
2005-10-11 12:20:00,53.75,53.77,53.68,53.69,103600.0,33.1749,33.1873,33.1317,33.1379,103600.0
2005-10-11 12:25:00,53.7,53.8,53.61,53.77,157500.0,33.1441,33.2058,33.0885,33.1873,157500.0
2005-10-11 12:30:00,53.75,53.78,53.75,53.76,7000.0,33.1749,33.1935,33.1749,33.1811,7000.0
2005-10-11 12:35:00,53.75,53.86,53.73,53.86,12800.0,33.1749,33.2428,33.1626,33.2428,12800.0
2005-10-11 12:40:00,53.86,53.88,53.82,53.88,9800.0,33.2428,33.2552,33.2181,33.2552,9800.0
2005-10-11 12:45:00,53.88,53.93,53.88,53.9,11100.0,33.2552,33.286,33.2552,33.2675,11100.0
2005-10-11 12:50:00,53.9,53.9,53.82,53.86,5000.0,33.2675,33.2675,33.2181,33.2428,5000.0
2005-10-11 12:55:00,53.85,53.86,53.75,53.78,47100.0,33.2367,33.2428,33.1749,33.1935,47100.0
2005-10-11 13:00:00,53.78,53.8,53.75,53.78,9600.0,33.1935,33.2058,33.1749,33.1935,9600.0
2005-10-11 13:05:00,53.78,53.79,53.77,53.79,4000.0,33.1935,33.1996,33.1873,33.1996,4000.0
2005-10-11 13:10:00,53.79,53.83,53.78,53.78,8200.0,33.1996,33.2243,33.1935,33.1935,8200.0
2005-10-11 13:15:00,53.78,53.79,53.75,53.78,7900.0,33.1935,33.1996,33.1749,33.1935,7900.0
2005-10-11 13:20:00,53.79,53.79,53.76,53.77,6200.0,33.1996,33.1996,33.1811,33.1873,6200.0
2005-10-11 13:25:00,53.77,53.8,53.77,53.79,8500.0,33.1873,33.2058,33.1873,33.1996,8500.0
2005-10-11 13:30:00,53.78,53.78,53.75,53.78,13400.0,33.1935,33.1935,33.1749,33.1935,13400.0
2005-10-11 13:35:00,53.78,53.78,53.71,53.72,20200.0,33.1935,33.1935,33.1503,33.1564,20200.0
2005-10-11 13:40:00,53.71,53.77,53.71,53.76,33700.0,33.1503,33.1873,33.1503,33.1811,33700.0
2005-10-11 13:45:00,53.75,53.77,53.75,53.75,17400.0,33.1749,33.1873,33.1749,33.1749,17400.0
2005-10-11 13:50:00,53.76,53.79,53.73,53.79,13700.0,33.1811,33.1996,33.1626,33.1996,13700.0
2005-10-11 13:55:00,53.77,53.82,53.73,53.79,15000.0,33.1873,33.2181,33.1626,33.1996,15000.0
2005-10-11 14:00:00,53.79,53.79,53.7,53.71,36100.0,33.1996,33.1996,33.1441,33.1503,36100.0
2005-10-11 14:05:00,53.7,53.81,53.6,53.77,38400.0,33.1441,33.212,33.0824,33.1873,38400.0
2005-10-11 14:10:00,53.77,53.93,53.74,53.86,47600.0,33.1873,33.286,33.1688,33.2428,47600.0
2005-10-11 14:15:00,53.84,53.88,53.76,53.81,40000.0,33.2305,33.2552,33.1811,33.212,40000.0
2005-10-11 14:20:00,53.8,53.85,53.77,53.8,17100.0,33.2058,33.2367,33.1873,33.2058,17100.0
2005-10-11 14:25:00,53.8,53.82,53.73,53.74,24600.0,33.2058,33.2181,33.1626,33.1688,24600.0
2005-10-11 14:30:00,53.72,53.76,53.69,53.69,18700.0,33.1564,33.1811,33.1379,33.1379,18700.0
2005-10-11 14:35:00,53.74,53.81,53.72,53.76,28900.0,33.1688,33.212,33.1564,33.1811,28900.0
2005-10-11 14:40:00,53.75,53.78,53.73,53.75,51400.0,33.1749,33.1935,33.1626,33.1749,51400.0
2005-10-11 14:45:00,53.75,53.76,53.7,53.7,8000.0,33.1749,33.1811,33.1441,33.1441,8000.0
2005-10-11 14:50:00,53.73,53.76,53.72,53.75,15400.0,33.1626,33.1811,33.1564,33.1749,15400.0
2005-10-11 14:55:00,53.76,53.76,53.7,53.74,32100.0,33.1811,33.1811,33.1441,33.1688,32100.0
2005-10-11 15:00:00,53.74,53.8,53.72,53.75,33700.0,33.1688,33.2058,33.1564,33.1749,33700.0
2005-10-11 15:05:00,53.75,53.8,53.74,53.78,19000.0,33.1749,33.2058,33.1688,33.1935,19000.0
2005-10-11 15:10:00,53.78,53.81,53.74,53.79,22100.0,33.1935,33.212,33.1688,33.1996,22100.0
2005-10-11 15:15:00,53.78,53.8,53.76,53.77,11900.0,33.1935,33.2058,33.1811,33.1873,11900.0
2005-10-11 15:20:00,53.77,53.77,53.65,53.65,64900.0,33.1873,33.1873,33.1132,33.1132,64900.0
2005-10-11 15:25:00,53.66,53.71,53.64,53.7,22800.0,33.1194,33.1503,33.1071,33.1441,22800.0
2005-10-11 15:30:00,53.69,53.76,53.65,53.72,72500.0,33.1379,33.1811,33.1132,33.1564,72500.0
2005-10-11 15:35:00,53.71,53.76,53.71,53.75,30500.0,33.1503,33.1811,33.1503,33.1749,30500.0
2005-10-11 15:40:00,53.75,53.9,53.75,53.9,41700.0,33.1749,33.2675,33.1749,33.2675,41700.0
2005-10-11 15:45:00,53.9,53.94,53.86,53.86,51300.0,33.2675,33.2922,33.2428,33.2428,51300.0
2005-10-11 15:50:00,53.86,53.86,53.82,53.84,54700.0,33.2428,33.2428,33.2181,33.2305,54700.0
2005-10-11 15:55:00,53.85,53.85,53.75,53.79,45100.0,33.2367,33.2367,33.1749,33.1996,45100.0
2005-10-12 09:30:00,53.6,53.8,53.5,53.78,33100.0,33.0824,33.2058,33.0206,33.1935,33100.0
2005-10-12 09:35:00,53.79,54.0,53.78,53.93,13400.0,33.1996,33.3292,33.1935,33.286,13400.0
2005-10-12 09:40:00,53.93,54.05,53.7,54.04,14900.0,33.286,33.3601,33.1441,33.3539,14900.0
2005-10-12 09:45:00,54.05,54.4,53.94,54.17,39300.0,33.3601,33.5761,33.2922,33.4342,39300.0
2005-10-12 09:50:00,54.16,54.25,54.07,54.25,17100.0,33.428,33.4835,33.3725,33.4835,17100.0
2005-10-12 09:55:00,54.25,54.32,54.2,54.3,18700.0,33.4835,33.5268,33.4527,33.5144,18700.0
2005-10-12 10:00:00,54.31,54.35,54.21,54.21,13400.0,33.5206,33.5453,33.4589,33.4589,13400.0
2005-10-12 10:05:00,54.17,54.18,53.95,54.0,32200.0,33.4342,33.4403,33.2984,33.3292,32200.0
2005-10-12 10:10:00,54.02,54.11,54.01,54.02,38800.0,33.3416,33.3971,33.3354,33.3416,38800.0
2005-10-12 10:15:00,54.02,54.2,54.01,54.16,26600.0,33.3416,33.4527,33.3354,33.428,26600.0
2005-10-12 10:20:00,54.16,54.16,53.93,54.0,28300.0,33.428,33.428,33.286,33.3292,28300.0
2005-10-12 10:25:00,54.01,54.12,53.94,54.09,36900.0,33.3354,33.4033,33.2922,33.3848,36900.0
2005-10-12 10:30:00,54.06,54.07,53.89,53.89,28700.0,33.3663,33.3725,33.2614,33.2614,28700.0
2005-10-12 10:35:00,53.87,53.87,53.8,53.8,23200.0,33.249,33.249,33.2058,33.2058,23200.0
2005-10-12 10:40:00,53.8,53.89,53.78,53.89,23600.0,33.2058,33.2614,33.1935,33.2614,23600.0
2005-10-12 10:45:00,53.87,53.89,53.8,53.82,15200.0,33.249,33.2614,33.2058,33.2181,15200.0
2005-10-12 10:50:00,53.85,53.85,53.68,53.68,41600.0,33.2367,33.2367,33.1317,33.1317,41600.0
2005-10-12 10:55:00,53.68,53.92,53.68,53.9,25400.0,33.1317,33.2799,33.1317,33.2675,25400.0
2005-10-12 11:00:00,53.9,53.93,53.78,53.81,19700.0,33.2675,33.286,33.1935,33.212,19700.0
2005-10-12 11:05:00,53.8,53.9,53.73,53.85,22000.0,33.2058,33.2675,33.1626,33.2367,22000.0
2005-10-12 11:10:00,53.85,53.99,53.84,53.95,19200.0,33.2367,33.3231,33.2305,33.2984,19200.0
2005-10-12 11:15:00,53.95,53.95,53.85,53.94,31300.0,33.2984,33.2984,33.2367,33.2922,31300.0
2005-10-12 11:20:00,53.93,53.99,53.92,53.92,21100.0,33.286,33.3231,33.2799,33.2799,21100.0
2005-10-12 11:25:00,53.92,53.98,53.92,53.95,16200.0,33.2799,33.3169,33.2799,33.2984,16200.0
2005-10-12 11:30:00,53.96,54.0,53.91,53.99,20300.0,33.3046,33.3292,33.2737,33.3231,20300.0
2005-10-12 11:35:00,53.99,53.99,53.91,53.94,10700.0,33.3231,33.3231,33.2737,33.2922,10700.0
2005-10-12 11:40:00,53.95,53.95,53.9,53.92,9500.0,33.2984,33.2984,33.2675,33.2799,9500.0
2005-10-12 11:45:00,53.91,53.96,53.88,53.89,23800.0,33.2737,33.3046,33.2552,33.2614,23800.0
2005-10-12 11:50:00,53.9,53.92,53.82,53.83,23900.0,33.2675,33.2799,33.2181,33.2243,23900.0
2005-10-12 11:55:00,53.86,53.9,53.81,53.86,25700.0,33.2428,33.2675,33.212,33.2428,25700.0
2005-10-12 12:00:00,53.86,53.88,53.73,53.81,26500.0,33.2428,33.2552,33.1626,33.212,26500.0
2005-10-12 12:05:00,53.81,53.89,53.79,53.79,13000.0,33.212,33.2614,33.1996,33.1996,13000.0
2005-10-12 12:10:00,53.82,53.82,53.74,53.77,28300.0,33.2181,33.2181,33.1688,33.1873,28300.0
2005-10-12 12:15:00,53.77,53.91,53.75,53.9,28700.0,33.1873,33.2737,33.1749,33.2675,28700.0
2005-10-12 12:20:00,53.9,53.9,53.84,53.86,22200.0,33.2675,33.2675,33.2305,33.2428,22200.0
2005-10-12 12:25:00,53.86,53.87,53.82,53.84,12600.0,33.2428,33.249,33.2181,33.2305,12600.0
2005-10-12 12:30:00,53.85,53.92,53.85,53.87,11800.0,33.2367,33.2799,33.2367,33.249,11800.0
2005-10-12 12:35:00,53.87,53.88,53.81,53.81,7000.0,33.249,33.2552,33.212,33.212,7000.0
2005-10-12 12:40:00,53.8,53.8,53.73,53.76,8800.0,33.2058,33.2058,33.1626,33.1811,8800.0
2005-10-12 12:45:00,53.77,53.77,53.71,53.73,72100.0,33.1873,33.1873,33.1503,33.1626,72100.0
2005-10-12 12:50:00,53.75,53.81,53.75,53.78,45100.0,33.1749,33.212,33.1749,33.1935,45100.0
2005-10-12 12:55:00,53.79,53.8,53.77,53.8,41100.0,33.1996,33.2058,33.1873,33.2058,41100.0
2005-10-12 13:00:00,53.79,53.79,53.75,53.77,74100.0,33.1996,33.1996,33.1749,33.1873,74100.0
2005-10-12 13:05:00,53.77,53.82,53.76,53.79,20400.0,33.1873,33.2181,33.1811,33.1996,20400.0
2005-10-12 13:10:00,53.8,53.82,53.74,53.77,18300.0,33.2058,33.2181,33.1688,33.1873,18300.0
2005-10-12 13:15:00,53.78,53.86,53.77,53.84,16400.0,33.1935,33.2428,33.1873,33.2305,16400.0
2005-10-12 13:20:00,53.85,53.87,53.81,53.85,16200.0,33.2367,33.249,33.212,33.2367,16200.0
2005-10-12 13:25:00,53.83,53.83,53.68,53.69,10700.0,33.2243,33.2243,33.1317,33.1379,10700.0
2005-10-12 13:30:00,53.69,53.73,53.66,53.67,18700.0,33.1379,33.1626,33.1194,33.1256,18700.0
2005-10-12 13:35:00,53.66,53.68,53.62,53.66,51300.0,33.1194,33.1317,33.0947,33.1194,51300.0
2005-10-12 13:40:00,53.67,53.69,53.58,53.58,31000.0,33.1256,33.1379,33.07,33.07,31000.0
2005-10-12 13:45:00,53.58,53.6,53.55,53.57,23600.0,33.07,33.0824,33.0515,33.0638,23600.0
2005-10-12 13:50:00,53.56,53.56,53.5,53.53,20700.0,33.0577,33.0577,33.0206,33.0392,20700.0
2005-10-12 13:55:00,53.51,53.59,53.51,53.59,18900.0,33.0268,33.0762,33.0268,33.0762,18900.0
2005-10-12 14:00:00,53.58,53.63,53.5,53.59,13200.0,33.07,33.1009,33.0206,33.0762,13200.0
2005-10-12 14:05:00,53.58,53.62,53.51,53.54,15600.0,33.07,33.0947,33.0268,33.0453,15600.0
2005-10-12 14:10:00,53.52,53.52,53.4,53.45,74600.0,33.033,33.033,32.9589,32.9898,74600.0
2005-10-12 14:15:00,53.46,53.48,53.41,53.48,17700.0,32.996,33.0083,32.9651,33.0083,17700.0
2005-10-12 14:20:00,53.44,53.44,53.32,53.43,48900.0,32.9836,32.9836,32.9095,32.9774,48900.0
2005-10-12 14:25:00,53.44,53.44,53.23,53.38,77400.0,32.9836,32.9836,32.854,32.9466,77400.0
2005-10-12 14:30:00,53.36,53.4,53.34,53.34,36900.0,32.9342,32.9589,32.9219,32.9219,36900.0
2005-10-12 14:35:00,53.35,53.38,53.28,53.36,37000.0,32.9281,32.9466,32.8849,32.9342,37000.0
2005-10-12 14:40:00,53.34,53.49,53.29,53.47,76500.0,32.9219,33.0145,32.891,33.0021,76500.0
2005-10-12 14:45:00,53.47,53.5,53.37,53.42,31600.0,33.0021,33.0206,32.9404,32.9713,31600.0
2005-10-12 14:50:00,53.43,53.49,53.42,53.42,20100.0,32.9774,33.0145,32.9713,32.9713,20100.0
2005-10-12 14:55:00,53.44,53.44,53.37,53.38,17700.0,32.9836,32.9836,32.9404,32.9466,17700.0
2005-10-12 15:00:00,53.38,53.48,53.37,53.48,36800.0,32.9466,33.0083,32.9404,33.0083,36800.0
2005-10-12 15:05:00,53.47,53.62,53.46,53.47,45800.0,33.0021,33.0947,32.996,33.0021,45800.0
2005-10-12 15:10:00,53.47,53.6,53.47,53.59,18800.0,33.0021,33.0824,33.0021,33.0762,18800.0
2005-10-12 15:15:00,53.58,53.58,53.48,53.53,26900.0,33.07,33.07,33.0083,33.0392,26900.0
2005-10-12 15:20:00,53.51,53.59,53.35,53.58,75200.0,33.0268,33.0762,32.9281,33.07,75200.0
2005-10-12 15:25:00,53.59,53.66,53.52,53.54,47900.0,33.0762,33.1194,33.033,33.0453,47900.0
2005-10-12 15:30:00,53.54,53.69,53.5,53.65,92700.0,33.0453,33.1379,33.0206,33.1132,92700.0
2005-10-12 15:35:00,53.64,53.64,53.54,53.6,55400.0,33.1071,33.1071,33.0453,33.0824,55400.0
2005-10-12 15:40:00,53.6,53.65,53.58,53.62,33500.0,33.0824,33.1132,33.07,33.0947,33500.0
2005-10-12 15:45:00,53.62,53.69,53.6,53.69,44400.0,33.0947,33.1379,33.0824,33.1379,44400.0
2005-10-12 15:50:00,53.66,53.68,53.57,53.6,38700.0,33.1194,33.1317,33.0638,33.0824,38700.0
2005-10-12 15:55:00,53.6,53.61,53.51,53.51,61100.0,33.0824,33.0885,33.0268,33.0268,61100.0
2005-10-13 09:30:00,53.21,53.58,53.2,53.53,169700.0,32.8417,33.07,32.8355,33.0392,169700.0
2005-10-13 09:35:00,53.54,53.79,53.49,53.64,37000.0,33.0453,33.1996,33.0145,33.1071,37000.0
2005-10-13 09:40:00,53.61,53.78,53.61,53.67,22300.0,33.0885,33.1935,33.0885,33.1256,22300.0
2005-10-13 09:45:00,53.68,53.75,53.61,53.66,26100.0,33.1317,33.1749,33.0885,33.1194,26100.0
2005-10-13 09:50:00,53.66,53.71,53.6,53.6,25800.0,33.1194,33.1503,33.0824,33.0824,25800.0
2005-10-13 09:55:00,53.61,53.7,53.57,53.6,89600.0,33.0885,33.1441,33.0638,33.0824,89600.0
2005-10-13 10:00:00,53.6,53.68,53.55,53.59,46300.0,33.0824,33.1317,33.0515,33.0762,46300.0
2005-10-13 10:05:00,53.59,53.66,53.45,53.59,85700.0,33.0762,33.1194,32.9898,33.0762,85700.0
2005-10-13 10:10:00,53.59,53.6,53.52,53.53,29700.0,33.0762,33.0824,33.033,33.0392,29700.0
2005-10-13 10:15:00,53.52,53.6,53.52,53.6,10600.0,33.033,33.0824,33.033,33.0824,10600.0
2005-10-13 10:20:00,53.58,53.6,53.56,53.59,60000.0,33.07,33.0824,33.0577,33.0762,60000.0
2005-10-13 10:25:00,53.59,53.71,53.59,53.68,13400.0,33.0762,33.1503,33.0762,33.1317,13400.0
2005-10-13 10:30:00,53.67,53.69,53.54,53.54,19800.0,33.1256,33.1379,33.0453,33.0453,19800.0
2005-10-13 10:35:00,53.54,53.79,53.54,53.73,28400.0,33.0453,33.1996,33.0453,33.1626,28400.0
2005-10-13 10:40:00,53.7,53.79,53.68,53.77,39400.0,33.1441,33.1996,33.1317,33.1873,39400.0
2005-10-13 10:45:00,53.76,53.76,53.68,53.72,16900.0,33.1811,33.1811,33.1317,33.1564,16900.0
2005-10-13 10:50:00,53.71,53.71,53.63,53.63,16100.0,33.1503,33.1503,33.1009,33.1009,16100.0
2005-10-13 10:55:00,53.61,53.65,53.6,53.65,29500.0,33.0885,33.1132,33.0824,33.1132,29500.0
2005-10-13 11:00:00,53.62,53.68,53.62,53.63,23500.0,33.0947,33.1317,33.0947,33.1009,23500.0
2005-10-13 11:05:00,53.63,53.67,53.59,53.59,148600.0,33.1009,33.1256,33.0762,33.0762,148600.0
2005-10-13 11:10:00,53.59,53.6,53.53,53.57,25200.0,33.0762,33.0824,33.0392,33.0638,25200.0
2005-10-13 11:15:00,53.58,53.59,53.56,53.56,14000.0,33.07,33.0762,33.0577,33.0577,14000.0
2005-10-13 11:20:00,53.57,53.6,53.55,53.6,13900.0,33.0638,33.0824,33.0515,33.0824,13900.0
2005-10-13 11:25:00,53.6,53.67,53.6,53.65,37100.0,33.0824,33.1256,33.0824,33.1132,37100.0
2005-10-13 11:30:00,53.65,53.68,53.58,53.61,34700.0,33.1132,33.1317,33.07,33.0885,34700.0
2005-10-13 11:35:00,53.61,53.69,53.61,53.69,19600.0,33.0885,33.1379,33.0885,33.1379,19600.0
2005-10-13 11:40:00,53.66,53.7,53.57,53.57,32000.0,33.1194,33.1441,33.0638,33.0638,32000.0
2005-10-13 11:45:00,53.57,53.61,53.55,53.58,34700.0,33.0638,33.0885,33.0515,33.07,34700.0
2005-10-13 11:50:00,53.57,53.65,53.55,53.65,17500.0,33.0638,33.1132,33.0515,33.1132,17500.0
2005-10-13 11:55:00,53.65,53.66,53.51,53.63,41100.0,33.1132,33.1194,33.0268,33.1009,41100.0
2005-10-13 12:00:00,53.63,53.68,53.59,53.6,52700.0,33.1009,33.1317,33.0762,33.0824,52700.0
2005-10-13 12:05:00,53.58,53.6,53.55,53.56,25500.0,33.07,33.0824,33.0515,33.0577,25500.0
2005-10-13 12:10:00,53.56,53.6,53.53,53.56,21800.0,33.0577,33.0824,33.0392,33.0577,21800.0
2005-10-13 12:15:00,53.56,53.61,53.52,53.57,18200.0,33.0577,33.0885,33.033,33.0638,18200.0
2005-10-13 12:20:00,53.57,53.57,53.36,53.44,32100.0,33.0638,33.0638,32.9342,32.9836,32100.0
2005-10-13 12:25:00,53.43,53.59,53.43,53.56,26400.0,32.9774,33.0762,32.9774,33.0577,26400.0
2005-10-13 12:30:00,53.57,53.63,53.56,53.62,18900.0,33.0638,33.1009,33.0577,33.0947,18900.0
2005-10-13 12:35:00,53.62,53.63,53.6,53.6,10400.0,33.0947,33.1009,33.0824,33.0824,10400.0
2005-10-13 12:40:00,53.6,53.69,53.6,53.66,21000.0,33.0824,33.1379,33.0824,33.1194,21000.0
2005-10-13 12:45:00,53.68,53.7,53.62,53.69,24000.0,33.1317,33.1441,33.0947,33.1379,24000.0
2005-10-13 12:50:00,53.68,53.69,53.56,53.6,14000.0,33.1317,33.1379,33.0577,33.0824,14000.0
2005-10-13 12:55:00,53.6,53.68,53.55,53.63,9700.0,33.0824,33.1317,33.0515,33.1009,9700.0
2005-10-13 13:00:00,53.63,53.67,53.62,53.62,9400.0,33.1009,33.1256,33.0947,33.0947,9400.0
2005-10-13 13:05:00,53.61,53.64,53.58,53.58,56600.0,33.0885,33.1071,33.07,33.07,56600.0
2005-10-13 13:10:00,53.57,53.6,53.54,53.59,9200.0,33.0638,33.0824,33.0453,33.0762,9200.0
2005-10-13 13:15:00,53.59,53.68,53.59,53.6,11100.0,33.0762,33.1317,33.0762,33.0824,11100.0
2005-10-13 13:20:00,53.6,53.63,53.56,53.56,16100.0,33.0824,33.1009,33.0577,33.0577,16100.0
2005-10-13 13:25:00,53.57,53.61,53.55,53.56,13800.0,33.0638,33.0885,33.0515,33.0577,13800.0
2005-10-13 13:30:00,53.58,53.58,53.55,53.55,4700.0,33.07,33.07,33.0515,33.0515,4700.0
2005-10-13 13:35:00,53.55,53.59,53.55,53.56,10100.0,33.0515,33.0762,33.0515,33.0577,10100.0
2005-10-13 13:40:00,53.56,53.56,53.55,53.55,23200.0,33.0577,33.0577,33.0515,33.0515,23200.0
2005-10-13 13:45:00,53.55,53.64,53.55,53.61,45700.0,33.0515,33.1071,33.0515,33.0885,45700.0
2005-10-13 13:50:00,53.6,53.67,53.58,53.67,23900.0,33.0824,33.1256,33.07,33.1256,23900.0
2005-10-13 13:55:00,53.67,53.67,53.6,53.65,11400.0,33.1256,33.1256,33.0824,33.1132,11400.0
2005-10-13 14:00:00,53.64,53.69,53.64,53.68,18500.0,33.1071,33.1379,33.1071,33.1317,18500.0
2005-10-13 14:05:00,53.68,53.73,53.62,53.66,82900.0,33.1317,33.1626,33.0947,33.1194,82900.0
2005-10-13 14:10:00,53.65,53.67,53.57,53.66,19700.0,33.1132,33.1256,33.0638,33.1194,19700.0
2005-10-13 14:15:00,53.67,53.69,53.62,53.62,9900.0,33.1256,33.1379,33.0947,33.0947,9900.0
2005-10-13 14:20:00,53.61,53.79,53.61,53.73,45600.0,33.0885,33.1996,33.0885,33.1626,45600.0
2005-10-13 14:25:00,53.72,53.72,53.6,53.6,15500.0,33.1564,33.1564,33.0824,33.0824,15500.0
2005-10-13 14:30:00,53.61,53.78,53.61,53.73,12800.0,33.0885,33.1935,33.0885,33.1626,12800.0
2005-10-13 14:35:00,53.73,53.85,53.73,53.78,23100.0,33.1626,33.2367,33.1626,33.1935,23100.0
2005-10-13 14:40:00,53.79,53.81,53.7,53.73,15200.0,33.1996,33.212,33.1441,33.1626,15200.0
2005-10-13 14:45:00,53.73,53.85,53.71,53.73,27700.0,33.1626,33.2367,33.1503,33.1626,27700.0
2005-10-13 14:50:00,53.73,53.73,53.64,53.67,22000.0,33.1626,33.1626,33.1071,33.1256,22000.0
2005-10-13 14:55:00,53.67,53.74,53.65,53.71,20500.0,33.1256,33.1688,33.1132,33.1503,20500.0
2005-10-13 15:00:00,53.7,53.85,53.69,53.79,36300.0,33.1441,33.2367,33.1379,33.1996,36300.0
2005-10-13 15:05:00,53.8,53.83,53.78,53.81,21800.0,33.2058,33.2243,33.1935,33.212,21800.0
2005-10-13 15:10:00,53.82,53.83,53.76,53.83,36500.0,33.2181,33.2243,33.1811,33.2243,36500.0
2005-10-13 15:15:00,53.82,53.83,53.7,53.79,29100.0,33.2181,33.2243,33.1441,33.1996,29100.0
2005-10-13 15:20:00,53.78,53.8,53.74,53.8,24100.0,33.1935,33.2058,33.1688,33.2058,24100.0
2005-10-13 15:25:00,53.8,53.86,53.79,53.82,35200.0,33.2058,33.2428,33.1996,33.2181,35200.0
2005-10-13 15:30:00,53.83,53.84,53.73,53.75,32500.0,33.2243,33.2305,33.1626,33.1749,32500.0
2005-10-13 15:35:00,53.75,53.81,53.75,53.79,13700.0,33.1749,33.212,33.1749,33.1996,13700.0
2005-10-13 15:40:00,53.79,53.85,53.74,53.74,17600.0,33.1996,33.2367,33.1688,33.1688,17600.0
2005-10-13 15:45:00,53.76,53.92,53.76,53.84,32800.0,33.1811,33.2799,33.1811,33.2305,32800.0
2005-10-13 15:50:00,53.84,53.85,53.76,53.78,43300.0,33.2305,33.2367,33.1811,33.1935,43300.0
2005-10-13 15:55:00,53.78,53.86,53.78,53.83,43600.0,33.1935,33.2428,33.1935,33.2243,43600.0
2005-10-14 09:30:00,53.82,54.08,53.8,53.94,50900.0,33.2181,33.3786,33.2058,33.2922,50900.0
2005-10-14 09:35:00,53.94,54.1,53.9,53.9,22400.0,33.2922,33.391,33.2675,33.2675,22400.0
2005-10-14 09:40:00,53.9,54.2,53.9,54.2,27400.0,33.2675,33.4527,33.2675,33.4527,27400.0
2005-10-14 09:45:00,54.18,54.21,53.95,54.14,61700.0,33.4403,33.4589,33.2984,33.4157,61700.0
2005-10-14 09:50:00,54.14,54.14,53.99,54.0,64000.0,33.4157,33.4157,33.3231,33.3292,64000.0
2005-10-14 09:55:00,54.03,54.1,53.96,54.02,64500.0,33.3478,33.391,33.3046,33.3416,64500.0
2005-10-14 10:00:00,53.99,54.01,53.85,53.89,46400.0,33.3231,33.3354,33.2367,33.2614,46400.0
2005-10-14 10:05:00,53.89,54.03,53.89,54.0,50900.0,33.2614,33.3478,33.2614,33.3292,50900.0
2005-10-14 10:10:00,54.0,54.04,53.9,53.93,33700.0,33.3292,33.3539,33.2675,33.286,33700.0
2005-10-14 10:15:00,53.93,53.99,53.89,53.91,63100.0,33.286,33.3231,33.2614,33.2737,63100.0
2005-10-14 10:20:00,53.91,53.95,53.9,53.93,19900.0,33.2737,33.2984,33.2675,33.286,19900.0
2005-10-14 10:25:00,53.94,53.94,53.82,53.83,38400.0,33.2922,33.2922,33.2181,33.2243,38400.0
2005-10-14 10:30:00,53.83,53.83,53.77,53.8,44100.0,33.2243,33.2243,33.1873,33.2058,44100.0
2005-10-14 10:35:00,53.79,53.85,53.68,53.71,73300.0,33.1996,33.2367,33.1317,33.1503,73300.0
2005-10-14 10:40:00,53.71,53.77,53.67,53.74,46200.0,33.1503,33.1873,33.1256,33.1688,46200.0
2005-10-14 10:45:00,53.77,53.85,53.75,53.76,44500.0,33.1873,33.2367,33.1749,33.1811,44500.0
2005-10-14 10:50:00,53.78,53.78,53.68,53.69,29800.0,33.1935,33.1935,33.1317,33.1379,29800.0
2005-10-14 10:55:00,53.72,53.73,53.66,53.67,20600.0,33.1564,33.1626,33.1194,33.1256,20600.0
2005-10-14 11:00:00,53.66,53.68,53.58,53.6,38200.0,33.1194,33.1317,33.07,33.0824,38200.0
2005-10-14 11:05:00,53.6,53.61,53.55,53.61,65900.0,33.0824,33.0885,33.0515,33.0885,65900.0
2005-10-14 11:10:00,53.62,53.68,53.61,53.64,41900.0,33.0947,33.1317,33.0885,33.1071,41900.0
2005-10-14 11:15:00,53.64,53.65,53.49,53.56,131800.0,33.1071,33.1132,33.0145,33.0577,131800.0
2005-10-14 11:20:00,53.58,53.58,53.47,53.5,80400.0,33.07,33.07,33.0021,33.0206,80400.0
2005-10-14 11:25:00,53.49,53.59,53.49,53.59,20000.0,33.0145,33.0762,33.0145,33.0762,20000.0
2005-10-14 11:30:00,53.59,53.65,53.55,53.63,16700.0,33.0762,33.1132,33.0515,33.1009,16700.0
2005-10-14 11:35:00,53.64,53.68,53.62,53.66,13100.0,33.1071,33.1317,33.0947,33.1194,13100.0
2005-10-14 11:40:00,53.66,53.68,53.65,53.68,19400.0,33.1194,33.1317,33.1132,33.1317,19400.0
2005-10-14 11:45:00,53.66,53.83,53.65,53.79,29600.0,33.1194,33.2243,33.1132,33.1996,29600.0
2005-10-14 11:50:00,53.79,53.84,53.77,53.81,20800.0,33.1996,33.2305,33.1873,33.212,20800.0
2005-10-14 11:55:00,53.83,53.9,53.79,53.82,15700.0,33.2243,33.2675,33.1996,33.2181,15700.0
2005-10-14 12:00:00,53.83,53.87,53.75,53.79,50400.0,33.2243,33.249,33.1749,33.1996,50400.0
2005-10-14 12:05:00,53.79,53.94,53.79,53.9,18400.0,33.1996,33.2922,33.1996,33.2675,18400.0
2005-10-14 12:10:00,53.89,53.98,53.87,53.96,22700.0,33.2614,33.3169,33.249,33.3046,22700.0
2005-10-14 12:15:00,53.96,53.99,53.88,53.99,17300.0,33.3046,33.3231,33.2552,33.3231,17300.0
2005-10-14 12:20:00,53.98,53.98,53.87,53.94,18300.0,33.3169,33.3169,33.249,33.2922,18300.0
2005-10-14 12:25:00,53.94,53.95,53.88,53.88,16200.0,33.2922,33.2984,33.2552,33.2552,16200.0
2005-10-14 12:30:00,53.89,53.93,53.83,53.85,15200.0,33.2614,33.286,33.2243,33.2367,15200.0
2005-10-14 12:35:00,53.86,53.91,53.84,53.89,18900.0,33.2428,33.2737,33.2305,33.2614,18900.0
2005-10-14 12:40:00,53.89,53.95,53.89,53.91,17500.0,33.2614,33.2984,33.2614,33.2737,17500.0
2005-10-14 12:45:00,53.9,53.94,53.87,53.91,27000.0,33.2675,33.2922,33.249,33.2737,27000.0
2005-10-14 12:50:00,53.92,53.92,53.83,53.83,77100.0,33.2799,33.2799,33.2243,33.2243,77100.0
2005-10-14 12:55:00,53.87,53.9,53.83,53.84,73400.0,33.249,33.2675,33.2243,33.2305,73400.0
2005-10-14 13:00:00,53.84,53.9,53.84,53.88,11800.0,33.2305,33.2675,33.2305,33.2552,11800.0
2005-10-14 13:05:00,53.88,53.88,53.77,53.87,13000.0,33.2552,33.2552,33.1873,33.249,13000.0
2005-10-14 13:10:00,53.87,53.89,53.86,53.88,6400.0,33.249,33.2614,33.2428,33.2552,6400.0
2005-10-14 13:15:00,53.88,53.88,53.75,53.87,17300.0,33.2552,33.2552,33.1749,33.249,17300.0
2005-10-14 13:20:00,53.87,53.96,53.84,53.93,14300.0,33.249,33.3046,33.2305,33.286,14300.0
2005-10-14 13:25:00,53.95,54.12,53.93,54.1,17100.0,33.2984,33.4033,33.286,33.391,17100.0
2005-10-14 13:30:00,54.1,54.13,53.99,54.02,20200.0,33.391,33.4095,33.3231,33.3416,20200.0
2005-10-14 13:35:00,54.02,54.06,54.0,54.05,33900.0,33.3416,33.3663,33.3292,33.3601,33900.0
2005-10-14 13:40:00,54.05,54.09,54.05,54.06,16100.0,33.3601,33.3848,33.3601,33.3663,16100.0
2005-10-14 13:45:00,54.06,54.25,54.05,54.22,49000.0,33.3663,33.4835,33.3601,33.465,49000.0
2005-10-14 13:50:00,54.24,54.33,54.23,54.25,48600.0,33.4774,33.5329,33.4712,33.4835,48600.0
2005-10-14 13:55:00,54.25,54.26,54.19,54.19,47400.0,33.4835,33.4897,33.4465,33.4465,47400.0
2005-10-14 14:00:00,54.19,54.19,54.04,54.04,10400.0,33.4465,33.4465,33.3539,33.3539,10400.0
2005-10-14 14:05:00,54.04,54.04,53.98,54.02,15700.0,33.3539,33.3539,33.3169,33.3416,15700.0
2005-10-14 14:10:00,54.02,54.09,54.02,54.08,19900.0,33.3416,33.3848,33.3416,33.3786,19900.0
2005-10-14 14:15:00,54.07,54.08,54.04,54.06,24300.0,33.3725,33.3786,33.3539,33.3663,24300.0
2005-10-14 14:20:00,54.07,54.12,54.04,54.1,22800.0,33.3725,33.4033,33.3539,33.391,22800.0
2005-10-14 14:25:00,54.1,54.11,54.07,54.07,7300.0,33.391,33.3971,33.3725,33.3725,7300.0
2005-10-14 14:30:00,54.07,54.12,54.07,54.09,15800.0,33.3725,33.4033,33.3725,33.3848,15800.0
2005-10-14 14:35:00,54.09,54.12,54.07,54.1,31800.0,33.3848,33.4033,33.3725,33.391,31800.0
2005-10-14 14:40:00,54.12,54.17,54.1,54.17,13700.0,33.4033,33.4342,33.391,33.4342,13700.0
2005-10-14 14:45:00,54.16,54.18,54.14,54.17,18500.0,33.428,33.4403,33.4157,33.4342,18500.0
2005-10-14 14:50:00,54.17,54.29,54.17,54.26,25500.0,33.4342,33.5082,33.4342,33.4897,25500.0
2005-10-14 14:55:00,54.26,54.27,54.18,54.24,15800.0,33.4897,33.4959,33.4403,33.4774,15800.0
2005-10-14 15:00:00,54.23,54.24,54.17,54.18,51500.0,33.4712,33.4774,33.4342,33.4403,51500.0
2005-10-14 15:05:00,54.17,54.18,54.08,54.1,30500.0,33.4342,33.4403,33.3786,33.391,30500.0
2005-10-14 15:10:00,54.11,54.12,54.03,54.08,42500.0,33.3971,33.4033,33.3478,33.3786,42500.0
2005-10-14 15:15:00,54.07,54.07,54.02,54.02,14200.0,33.3725,33.3725,33.3416,33.3416,14200.0
2005-10-14 15:20:00,54.02,54.07,54.01,54.03,37900.0,33.3416,33.3725,33.3354,33.3478,37900.0
2005-10-14 15:25:00,54.04,54.05,54.03,54.03,17000.0,33.3539,33.3601,33.3478,33.3478,17000.0
2005-10-14 15:30:00,54.04,54.19,54.03,54.19,42400.0,33.3539,33.4465,33.3478,33.4465,42400.0
2005-10-14 15:35:00,54.2,54.35,54.2,54.35,66800.0,33.4527,33.5453,33.4527,33.5453,66800.0
2005-10-14 15:40:00,54.35,54.36,54.23,54.23,33700.0,33.5453,33.5514,33.4712,33.4712,33700.0
2005-10-14 15:45:00,54.23,54.25,54.12,54.16,36700.0,33.4712,33.4835,33.4033,33.428,36700.0
2005-10-14 15:50:00,54.16,54.21,54.16,54.16,28300.0,33.428,33.4589,33.428,33.428,28300.0
2005-10-14 15:55:00,54.17,54.19,54.13,54.16,47800.0,33.4342,33.4465,33.4095,33.428,47800.0
2005-10-17 09:30:00,54.0,54.0,53.85,53.89,64300.0,33.3292,33.3292,33.2367,33.2614,64300.0
2005-10-17 09:35:00,53.88,53.95,53.75,53.86,33800.0,33.2552,33.2984,33.1749,33.2428,33800.0
2005-10-17 09:40:00,53.87,53.89,53.68,53.69,26200.0,33.249,33.2614,33.1317,33.1379,26200.0
2005-10-17 09:45:00,53.69,53.85,53.66,53.85,41200.0,33.1379,33.2367,33.1194,33.2367,41200.0
2005-10-17 09:50:00,53.67,53.75,53.65,53.7,44700.0,33.1256,33.1749,33.1132,33.1441,44700.0
2005-10-17 09:55:00,53.7,53.79,53.65,53.79,20500.0,33.1441,33.1996,33.1132,33.1996,20500.0
2005-10-17 10:00:00,53.8,53.86,53.67,53.7,46000.0,33.2058,33.2428,33.1256,33.1441,46000.0
2005-10-17 10:05:00,53.7,53.71,53.6,53.6,44000.0,33.1441,33.1503,33.0824,33.0824,44000.0
2005-10-17 10:10:00,53.6,53.61,53.51,53.54,42600.0,33.0824,33.0885,33.0268,33.0453,42600.0
2005-10-17 10:15:00,53.53,53.7,53.51,53.7,49000.0,33.0392,33.1441,33.0268,33.1441,49000.0
2005-10-17 10:20:00,53.7,53.85,53.7,53.74,39700.0,33.1441,33.2367,33.1441,33.1688,39700.0
2005-10-17 10:25:00,53.72,53.74,53.68,53.73,17900.0,33.1564,33.1688,33.1317,33.1626,17900.0
2005-10-17 10:30:00,53.74,53.81,53.72,53.78,17900.0,33.1688,33.212,33.1564,33.1935,17900.0
2005-10-17 10:35:00,53.77,53.85,53.77,53.81,26700.0,33.1873,33.2367,33.1873,33.212,26700.0
2005-10-17 10:40:00,53.81,53.82,53.67,53.81,45100.0,33.212,33.2181,33.1256,33.212,45100.0
2005-10-17 10:45:00,53.82,53.85,53.81,53.83,28700.0,33.2181,33.2367,33.212,33.2243,28700.0
2005-10-17 10:50:00,53.84,53.89,53.72,53.72,45800.0,33.2305,33.2614,33.1564,33.1564,45800.0
2005-10-17 10:55:00,53.75,53.8,53.73,53.74,19700.0,33.1749,33.2058,33.1626,33.1688,19700.0
2005-10-17 11:00:00,53.77,53.82,53.74,53.78,18300.0,33.1873,33.2181,33.1688,33.1935,18300.0
2005-10-17 11:05:00,53.78,53.78,53.74,53.76,26300.0,33.1935,33.1935,33.1688,33.1811,26300.0
2005-10-17 11:10:00,53.75,53.85,53.75,53.78,16100.0,33.1749,33.2367,33.1749,33.1935,16100.0
2005-10-17 11:15:00,53.78,53.86,53.78,53.81,14900.0,33.1935,33.2428,33.1935,33.212,14900.0
2005-10-17 11:20:00,53.81,53.81,53.75,53.75,16500.0,33.212,33.212,33.1749,33.1749,16500.0
2005-10-17 11:25:00,53.73,53.75,53.7,53.73,16900.0,33.1626,33.1749,33.1441,33.1626,16900.0
2005-10-17 11:30:00,53.72,53.72,53.66,53.69,13000.0,33.1564,33.1564,33.1194,33.1379,13000.0
2005-10-17 11:35:00,53.69,53.7,53.64,53.64,14500.0,33.1379,33.1441,33.1071,33.1071,14500.0
2005-10-17 11:40:00,53.63,53.65,53.61,53.65,26600.0,33.1009,33.1132,33.0885,33.1132,26600.0
2005-10-17 11:45:00,53.64,53.76,53.59,53.62,48600.0,33.1071,33.1811,33.0762,33.0947,48600.0
2005-10-17 11:50:00,53.62,53.65,53.61,53.62,25700.0,33.0947,33.1132,33.0885,33.0947,25700.0
2005-10-17 11:55:00,53.62,53.64,53.61,53.63,34200.0,33.0947,33.1071,33.0885,33.1009,34200.0
2005-10-17 12:00:00,53.64,53.64,53.51,53.53,93600.0,33.1071,33.1071,33.0268,33.0392,93600.0
2005-10-17 12:05:00,53.52,53.54,53.51,53.54,15200.0,33.033,33.0453,33.0268,33.0453,15200.0
2005-10-17 12:10:00,53.54,53.6,53.53,53.59,11500.0,33.0453,33.0824,33.0392,33.0762,11500.0
2005-10-17 12:15:00,53.6,53.66,53.58,53.65,47000.0,33.0824,33.1194,33.07,33.1132,47000.0
2005-10-17 12:20:00,53.64,53.64,53.59,53.61,19200.0,33.1071,33.1071,33.0762,33.0885,19200.0
2005-10-17 12:25:00,53.6,53.69,53.59,53.67,13900.0,33.0824,33.1379,33.0762,33.1256,13900.0
2005-10-17 12:30:00,53.68,53.69,53.65,53.66,13600.0,33.1317,33.1379,33.1132,33.1194,13600.0
2005-10-17 12:35:00,53.66,53.67,53.64,53.65,8900.0,33.1194,33.1256,33.1071,33.1132,8900.0
2005-10-17 12:40:00,53.63,53.65,53.57,53.58,43700.0,33.1009,33.1132,33.0638,33.07,43700.0
2005-10-17 12:45:00,53.57,53.62,53.55,53.58,56900.0,33.0638,33.0947,33.0515,33.07,56900.0
2005-10-17 12:50:00,53.57,53.6,53.55,53.59,19500.0,33.0638,33.0824,33.0515,33.0762,19500.0
2005-10-17 12:55:00,53.57,53.6,53.55,53.59,10400.0,33.0638,33.0824,33.0515,33.0762,10400.0
2005-10-17 13:00:00,53.58,53.58,53.51,53.54,18500.0,33.07,33.07,33.0268,33.0453,18500.0
2005-10-17 13:05:00,53.55,53.62,53.55,53.62,7600.0,33.0515,33.0947,33.0515,33.0947,7600.0
2005-10-17 13:10:00,53.6,53.63,53.57,53.63,22600.0,33.0824,33.1009,33.0638,33.1009,22600.0
2005-10-17 13:15:00,53.63,53.66,53.63,53.64,12100.0,33.1009,33.1194,33.1009,33.1071,12100.0
2005-10-17 13:20:00,53.63,53.68,53.62,53.68,11600.0,33.1009,33.1317,33.0947,33.1317,11600.0
2005-10-17 13:25:00,53.68,53.68,53.61,53.67,10800.0,33.1317,33.1317,33.0885,33.1256,10800.0
2005-10-17 13:30:00,53.67,53.67,53.61,53.62,17000.0,33.1256,33.1256,33.0885,33.0947,17000.0
2005-10-17 13:35:00,53.63,53.63,53.55,53.63,21500.0,33.1009,33.1009,33.0515,33.1009,21500.0
2005-10-17 13:40:00,53.62,53.66,53.62,53.65,13600.0,33.0947,33.1194,33.0947,33.1132,13600.0
2005-10-17 13:45:00,53.66,53.72,53.65,53.72,44900.0,33.1194,33.1564,33.1132,33.1564,44900.0
2005-10-17 13:50:00,53.72,53.75,53.71,53.73,35200.0,33.1564,33.1749,33.1503,33.1626,35200.0
2005-10-17 13:55:00,53.73,53.74,53.69,53.71,42000.0,33.1626,33.1688,33.1379,33.1503,42000.0
2005-10-17 14:00:00,53.71,53.71,53.66,53.68,32600.0,33.1503,33.1503,33.1194,33.1317,32600.0
2005-10-17 14:05:00,53.68,53.71,53.67,53.67,14600.0,33.1317,33.1503,33.1256,33.1256,14600.0
2005-10-17 14:10:00,53.67,53.68,53.65,53.68,45200.0,33.1256,33.1317,33.1132,33.1317,45200.0
2005-10-17 14:15:00,53.68,53.69,53.65,53.69,10200.0,33.1317,33.1379,33.1132,33.1379,10200.0
2005-10-17 14:20:00,53.69,53.7,53.61,53.64,40800.0,33.1379,33.1441,33.0885,33.1071,40800.0
2005-10-17 14:25:00,53.64,53.71,53.63,53.69,17300.0,33.1071,33.1503,33.1009,33.1379,17300.0
2005-10-17 14:30:00,53.68,53.68,53.63,53.65,12400.0,33.1317,33.1317,33.1009,33.1132,12400.0
2005-10-17 14:35:00,53.66,53.69,53.64,53.69,10200.0,33.1194,33.1379,33.1071,33.1379,10200.0
2005-10-17 14:40:00,53.69,53.73,53.66,53.68,19500.0,33.1379,33.1626,33.1194,33.1317,19500.0
2005-10-17 14:45:00,53.69,53.72,53.67,53.68,23300.0,33.1379,33.1564,33.1256,33.1317,23300.0
2005-10-17 14:50:00,53.67,53.71,53.53,53.68,26400.0,33.1256,33.1503,33.0392,33.1317,26400.0
2005-10-17 14:55:00,53.68,53.7,53.6,53.65,29900.0,33.1317,33.1441,33.0824,33.1132,29900.0
2005-10-17 15:00:00,53.66,53.72,53.65,53.69,30800.0,33.1194,33.1564,33.1132,33.1379,30800.0
2005-10-17 15:05:00,53.69,53.72,53.63,53.71,29100.0,33.1379,33.1564,33.1009,33.1503,29100.0
2005-10-17 15:10:00,53.71,53.74,53.71,53.74,18100.0,33.1503,33.1688,33.1503,33.1688,18100.0
2005-10-17 15:15:00,53.74,53.81,53.74,53.79,26700.0,33.1688,33.212,33.1688,33.1996,26700.0
2005-10-17 15:20:00,53.79,53.81,53.77,53.8,26800.0,33.1996,33.212,33.1873,33.2058,26800.0
2005-10-17 15:25:00,53.8,53.93,53.8,53.86,31400.0,33.2058,33.286,33.2058,33.2428,31400.0
2005-10-17 15:30:00,53.86,53.94,53.86,53.93,25800.0,33.2428,33.2922,33.2428,33.286,25800.0
2005-10-17 15:35:00,53.92,53.95,53.89,53.94,37800.0,33.2799,33.2984,33.2614,33.2922,37800.0
2005-10-17 15:40:00,53.94,54.05,53.93,54.01,47400.0,33.2922,33.3601,33.286,33.3354,47400.0
2005-10-17 15:45:00,54.02,54.09,53.99,54.05,54100.0,33.3416,33.3848,33.3231,33.3601,54100.0
2005-10-17 15:50:00,54.04,54.05,53.98,54.03,46100.0,33.3539,33.3601,33.3169,33.3478,46100.0
2005-10-17 15:55:00,54.05,54.12,54.02,54.11,75200.0,33.3601,33.4033,33.3416,33.3971,75200.0
2005-10-18 09:30:00,53.78,53.82,53.67,53.67,80300.0,33.1935,33.2181,33.1256,33.1256,80300.0
2005-10-18 09:35:00,53.66,53.67,53.52,53.53,50600.0,33.1194,33.1256,33.033,33.0392,50600.0
2005-10-18 09:40:00,53.53,53.6,53.5,53.52,32900.0,33.0392,33.0824,33.0206,33.033,32900.0
2005-10-18 09:45:00,53.52,53.58,53.51,53.53,23000.0,33.033,33.07,33.0268,33.0392,23000.0
2005-10-18 09:50:00,53.52,53.56,53.51,53.55,20300.0,33.033,33.0577,33.0268,33.0515,20300.0
2005-10-18 09:55:00,53.54,53.55,53.5,53.51,40200.0,33.0453,33.0515,33.0206,33.0268,40200.0
2005-10-18 10:00:00,53.5,53.53,53.4,53.44,28800.0,33.0206,33.0392,32.9589,32.9836,28800.0
2005-10-18 10:05:00,53.45,53.64,53.45,53.6,44000.0,32.9898,33.1071,32.9898,33.0824,44000.0
2005-10-18 10:10:00,53.6,53.65,53.55,53.56,29800.0,33.0824,33.1132,33.0515,33.0577,29800.0
2005-10-18 10:15:00,53.56,53.58,53.52,53.52,34600.0,33.0577,33.07,33.033,33.033,34600.0
2005-10-18 10:20:00,53.53,53.57,53.5,53.55,43200.0,33.0392,33.0638,33.0206,33.0515,43200.0
2005-10-18 10:25:00,53.56,53.56,53.5,53.5,26700.0,33.0577,33.0577,33.0206,33.0206,26700.0
2005-10-18 10:30:00,53.5,53.5,53.41,53.44,30700.0,33.0206,33.0206,32.9651,32.9836,30700.0
2005-10-18 10:35:00,53.44,53.45,53.27,53.29,44900.0,32.9836,32.9898,32.8787,32.891,44900.0
2005-10-18 10:40:00,53.29,53.34,53.26,53.29,199000.0,32.891,32.9219,32.8725,32.891,199000.0
2005-10-18 10:45:00,53.28,53.3,53.18,53.25,151500.0,32.8849,32.8972,32.8231,32.8663,151500.0
2005-10-18 10:50:00,53.26,53.27,53.19,53.22,21300.0,32.8725,32.8787,32.8293,32.8478,21300.0
2005-10-18 10:55:00,53.23,53.29,53.23,53.25,16500.0,32.854,32.891,32.854,32.8663,16500.0
2005-10-18 11:00:00,53.27,53.28,53.23,53.27,48000.0,32.8787,32.8849,32.854,32.8787,48000.0
2005-10-18 11:05:00,53.27,53.29,53.23,53.29,33200.0,32.8787,32.891,32.854,32.891,33200.0
2005-10-18 11:10:00,53.29,53.35,53.28,53.34,40700.0,32.891,32.9281,32.8849,32.9219,40700.0
2005-10-18 11:15:00,53.33,53.45,53.33,53.38,44900.0,32.9157,32.9898,32.9157,32.9466,44900.0
2005-10-18 11:20:00,53.37,53.39,53.33,53.33,21500.0,32.9404,32.9528,32.9157,32.9157,21500.0
2005-10-18 11:25:00,53.34,53.36,53.3,53.34,64600.0,32.9219,32.9342,32.8972,32.9219,64600.0
2005-10-18 11:30:00,53.34,53.44,53.34,53.41,42200.0,32.9219,32.9836,32.9219,32.9651,42200.0
2005-10-18 11:35:00,53.41,53.47,53.4,53.47,36700.0,32.9651,33.0021,32.9589,33.0021,36700.0
2005-10-18 11:40:00,53.48,53.49,53.39,53.41,78500.0,33.0083,33.0145,32.9528,32.9651,78500.0
2005-10-18 11:45:00,53.41,53.55,53.41,53.51,36200.0,32.9651,33.0515,32.9651,33.0268,36200.0
2005-10-18 11:50:00,53.51,53.54,53.46,53.47,71400.0,33.0268,33.0453,32.996,33.0021,71400.0
2005-10-18 11:55:00,53.47,53.5,53.47,53.49,55300.0,33.0021,33.0206,33.0021,33.0145,55300.0
2005-10-18 12:00:00,53.49,53.59,53.44,53.57,160300.0,33.0145,33.0762,32.9836,33.0638,160300.0
2005-10-18 12:05:00,53.58,53.65,53.57,53.59,37400.0,33.07,33.1132,33.0638,33.0762,37400.0
2005-10-18 12:10:00,53.58,53.65,53.58,53.62,42800.0,33.07,33.1132,33.07,33.0947,42800.0
2005-10-18 12:15:00,53.63,53.64,53.55,53.55,21000.0,33.1009,33.1071,33.0515,33.0515,21000.0
2005-10-18 12:20:00,53.54,53.6,53.51,53.54,27900.0,33.0453,33.0824,33.0268,33.0453,27900.0
2005-10-18 12:25:00,53.55,53.56,53.46,53.46,11700.0,33.0515,33.0577,32.996,32.996,11700.0
2005-10-18 12:30:00,53.47,53.52,53.47,53.52,14200.0,33.0021,33.033,33.0021,33.033,14200.0
2005-10-18 12:35:00,53.51,53.53,53.5,53.52,17100.0,33.0268,33.0392,33.0206,33.033,17100.0
2005-10-18 12:40:00,53.53,53.53,53.5,53.52,20400.0,33.0392,33.0392,33.0206,33.033,20400.0
2005-10-18 12:45:00,53.53,53.54,53.47,53.47,22900.0,33.0392,33.0453,33.0021,33.0021,22900.0
2005-10-18 12:50:00,53.48,53.51,53.47,53.51,10400.0,33.0083,33.0268,33.0021,33.0268,10400.0
2005-10-18 12:55:00,53.5,53.51,53.46,53.46,17200.0,33.0206,33.0268,32.996,32.996,17200.0
2005-10-18 13:00:00,53.46,53.52,53.46,53.5,15900.0,32.996,33.033,32.996,33.0206,15900.0
2005-10-18 13:05:00,53.5,53.54,53.45,53.53,31100.0,33.0206,33.0453,32.9898,33.0392,31100.0
2005-10-18 13:10:00,53.54,53.59,53.54,53.59,8200.0,33.0453,33.0762,33.0453,33.0762,8200.0
2005-10-18 13:15:00,53.59,53.59,53.4,53.43,34800.0,33.0762,33.0762,32.9589,32.9774,34800.0
2005-10-18 13:20:00,53.44,53.51,53.38,53.46,27200.0,32.9836,33.0268,32.9466,32.996,27200.0
2005-10-18 13:25:00,53.47,53.5,53.42,53.5,18100.0,33.0021,33.0206,32.9713,33.0206,18100.0
2005-10-18 13:30:00,53.48,53.49,53.38,53.45,28600.0,33.0083,33.0145,32.9466,32.9898,28600.0
2005-10-18 13:35:00,53.45,53.48,53.38,53.38,20600.0,32.9898,33.0083,32.9466,32.9466,20600.0
2005-10-18 13:40:00,53.38,53.49,53.38,53.45,14100.0,32.9466,33.0145,32.9466,32.9898,14100.0
2005-10-18 13:45:00,53.44,53.5,53.4,53.48,17800.0,32.9836,33.0206,32.9589,33.0083,17800.0
2005-10-18 13:50:00,53.47,53.51,53.44,53.48,27200.0,33.0021,33.0268,32.9836,33.0083,27200.0
2005-10-18 13:55:00,53.48,53.52,53.47,53.5,25400.0,33.0083,33.033,33.0021,33.0206,25400.0
2005-10-18 14:00:00,53.5,53.51,53.43,53.49,33800.0,33.0206,33.0268,32.9774,33.0145,33800.0
2005-10-18 14:05:00,53.5,53.52,53.48,53.5,35400.0,33.0206,33.033,33.0083,33.0206,35400.0
2005-10-18 14:10:00,53.51,53.51,53.46,53.47,23600.0,33.0268,33.0268,32.996,33.0021,23600.0
2005-10-18 14:15:00,53.48,53.49,53.45,53.46,29800.0,33.0083,33.0145,32.9898,32.996,29800.0
2005-10-18 14:20:00,53.46,53.52,53.44,53.5,48100.0,32.996,33.033,32.9836,33.0206,48100.0
2005-10-18 14:25:00,53.49,53.49,53.4,53.44,30000.0,33.0145,33.0145,32.9589,32.9836,30000.0
2005-10-18 14:30:00,53.44,53.45,53.38,53.42,15300.0,32.9836,32.9898,32.9466,32.9713,15300.0
2005-10-18 14:35:00,53.42,53.45,53.39,53.4,12600.0,32.9713,32.9898,32.9528,32.9589,12600.0
2005-10-18 14:40:00,53.39,53.39,53.33,53.33,25200.0,32.9528,32.9528,32.9157,32.9157,25200.0
2005-10-18 14:45:00,53.33,53.42,53.31,53.39,22400.0,32.9157,32.9713,32.9034,32.9528,22400.0
2005-10-18 14:50:00,53.39,53.4,53.3,53.3,14600.0,32.9528,32.9589,32.8972,32.8972,14600.0
2005-10-18 14:55:00,53.31,53.31,53.23,53.3,34400.0,32.9034,32.9034,32.854,32.8972,34400.0
2005-10-18 15:00:00,53.32,53.32,53.26,53.29,27400.0,32.9095,32.9095,32.8725,32.891,27400.0
2005-10-18 15:05:00,53.29,53.36,53.29,53.35,18800.0,32.891,32.9342,32.891,32.9281,18800.0
2005-10-18 15:10:00,53.36,53.44,53.36,53.41,22300.0,32.9342,32.9836,32.9342,32.9651,22300.0
2005-10-18 15:15:00,53.42,53.45,53.41,53.45,20600.0,32.9713,32.9898,32.9651,32.9898,20600.0
2005-10-18 15:20:00,53.45,53.46,53.43,53.45,48600.0,32.9898,32.996,32.9774,32.9898,48600.0
2005-10-18 15:25:00,53.45,53.48,53.42,53.48,112700.0,32.9898,33.0083,32.9713,33.0083,112700.0
2005-10-18 15:30:00,53.47,53.52,53.47,53.5,62700.0,33.0021,33.033,33.0021,33.0206,62700.0
2005-10-18 15:35:00,53.5,53.5,53.42,53.42,42200.0,33.0206,33.0206,32.9713,32.9713,42200.0
2005-10-18 15:40:00,53.39,53.43,53.37,53.41,42700.0,32.9528,32.9774,32.9404,32.9651,42700.0
2005-10-18 15:45:00,53.43,53.52,53.38,53.43,38500.0,32.9774,33.033,32.9466,32.9774,38500.0
2005-10-18 15:50:00,53.43,53.47,53.43,53.46,59300.0,32.9774,33.0021,32.9774,32.996,59300.0
2005-10-18 15:55:00,53.46,53.46,53.37,53.39,47500.0,32.996,32.996,32.9404,32.9528,47500.0
2005-10-19 09:30:00,52.95,52.96,52.6,52.61,123600.0,32.6812,32.6874,32.4652,32.4713,123600.0
2005-10-19 09:35:00,52.62,52.62,52.39,52.39,62500.0,32.4775,32.4775,32.3355,32.3355,62500.0
2005-10-19 09:40:00,52.39,53.36,52.27,52.38,83600.0,32.3355,32.9342,32.2615,32.3294,83600.0
2005-10-19 09:45:00,52.38,52.51,52.38,52.48,61200.0,32.3294,32.4096,32.3294,32.3911,61200.0
2005-10-19 09:50:00,52.47,52.6,52.47,52.57,55700.0,32.3849,32.4652,32.3849,32.4466,55700.0
2005-10-19 09:55:00,52.57,52.7,52.55,52.67,75100.0,32.4466,32.5269,32.4343,32.5084,75100.0
2005-10-19 10:00:00,52.66,52.77,52.63,52.76,74800.0,32.5022,32.5701,32.4837,32.5639,74800.0
2005-10-19 10:05:00,52.76,52.96,52.76,52.96,57400.0,32.5639,32.6874,32.5639,32.6874,57400.0
2005-10-19 10:10:00,52.96,53.04,52.91,52.98,45400.0,32.6874,32.7367,32.6565,32.6997,45400.0
2005-10-19 10:15:00,52.98,53.01,52.94,52.99,42000.0,32.6997,32.7182,32.675,32.7059,42000.0
2005-10-19 10:20:00,52.99,53.05,52.98,52.98,47000.0,32.7059,32.7429,32.6997,32.6997,47000.0
2005-10-19 10:25:00,52.99,53.0,52.92,52.99,58100.0,32.7059,32.712,32.6627,32.7059,58100.0
2005-10-19 10:30:00,53.0,53.23,52.98,53.15,60000.0,32.712,32.854,32.6997,32.8046,60000.0
2005-10-19 10:35:00,53.15,53.46,53.06,53.44,47300.0,32.8046,32.996,32.7491,32.9836,47300.0
2005-10-19 10:40:00,53.45,53.71,53.42,53.69,69000.0,32.9898,33.1503,32.9713,33.1379,69000.0
2005-10-19 10:45:00,53.69,53.81,53.68,53.8,67000.0,33.1379,33.212,33.1317,33.2058,67000.0
2005-10-19 10:50:00,53.79,53.8,53.42,53.43,67600.0,33.1996,33.2058,32.9713,32.9774,67600.0
2005-10-19 10:55:00,53.43,53.68,53.36,53.58,58700.0,32.9774,33.1317,32.9342,33.07,58700.0
2005-10-19 11:00:00,53.58,53.58,53.26,53.34,48800.0,33.07,33.07,32.8725,32.9219,48800.0
2005-10-19 11:05:00,53.34,53.4,53.26,53.29,36200.0,32.9219,32.9589,32.8725,32.891,36200.0
2005-10-19 11:10:00,53.3,53.37,53.3,53.37,31300.0,32.8972,32.9404,32.8972,32.9404,31300.0
2005-10-19 11:15:00,53.35,53.38,53.28,53.28,14300.0,32.9281,32.9466,32.8849,32.8849,14300.0
2005-10-19 11:20:00,53.26,53.29,53.15,53.16,26200.0,32.8725,32.891,32.8046,32.8108,26200.0
2005-10-19 11:25:00,53.16,53.22,53.05,53.09,36600.0,32.8108,32.8478,32.7429,32.7676,36600.0
2005-10-19 11:30:00,53.08,53.25,53.08,53.24,35700.0,32.7614,32.8663,32.7614,32.8602,35700.0
2005-10-19 11:35:00,53.22,53.28,53.12,53.15,32800.0,32.8478,32.8849,32.7861,32.8046,32800.0
2005-10-19 11:40:00,53.15,53.15,53.04,53.14,26100.0,32.8046,32.8046,32.7367,32.7984,26100.0
2005-10-19 11:45:00,53.11,53.19,53.11,53.19,11600.0,32.7799,32.8293,32.7799,32.8293,11600.0
2005-10-19 11:50:00,53.2,53.25,53.1,53.13,32900.0,32.8355,32.8663,32.7738,32.7923,32900.0
2005-10-19 11:55:00,53.13,53.21,53.11,53.2,23900.0,32.7923,32.8417,32.7799,32.8355,23900.0
2005-10-19 12:00:00,53.19,53.25,53.15,53.18,20400.0,32.8293,32.8663,32.8046,32.8231,20400.0
2005-10-19 12:05:00,53.19,53.26,53.19,53.23,24200.0,32.8293,32.8725,32.8293,32.854,24200.0
2005-10-19 12:10:00,53.23,53.28,53.2,53.23,35700.0,32.854,32.8849,32.8355,32.854,35700.0
2005-10-19 12:15:00,53.22,53.3,53.22,53.28,12200.0,32.8478,32.8972,32.8478,32.8849,12200.0
2005-10-19 12:20:00,53.29,53.38,53.28,53.38,32700.0,32.891,32.9466,32.8849,32.9466,32700.0
2005-10-19 12:25:00,53.36,53.43,53.33,53.33,33400.0,32.9342,32.9774,32.9157,32.9157,33400.0
2005-10-19 12:30:00,53.35,53.44,53.33,53.44,25400.0,32.9281,32.9836,32.9157,32.9836,25400.0
2005-10-19 12:35:00,53.45,53.63,53.44,53.61,57100.0,32.9898,33.1009,32.9836,33.0885,57100.0
2005-10-19 12:40:00,53.61,53.62,53.51,53.56,14800.0,33.0885,33.0947,33.0268,33.0577,14800.0
2005-10-19 12:45:00,53.57,53.57,53.38,53.42,28800.0,33.0638,33.0638,32.9466,32.9713,28800.0
2005-10-19 12:50:00,53.4,53.53,53.4,53.48,19000.0,32.9589,33.0392,32.9589,33.0083,19000.0
2005-10-19 12:55:00,53.48,53.58,53.47,53.48,31900.0,33.0083,33.07,33.0021,33.0083,31900.0
2005-10-19 13:00:00,53.49,53.58,53.49,53.57,34100.0,33.0145,33.07,33.0145,33.0638,34100.0
2005-10-19 13:05:00,53.56,53.57,53.25,53.27,42800.0,33.0577,33.0638,32.8663,32.8787,42800.0
2005-10-19 13:10:00,53.29,53.46,53.29,53.45,21600.0,32.891,32.996,32.891,32.9898,21600.0
2005-10-19 13:15:00,53.45,53.54,53.43,53.54,21800.0,32.9898,33.0453,32.9774,33.0453,21800.0
2005-10-19 13:20:00,53.52,53.57,53.51,53.55,14000.0,33.033,33.0638,33.0268,33.0515,14000.0
2005-10-19 13:25:00,53.55,53.55,53.38,53.52,46900.0,33.0515,33.0515,32.9466,33.033,46900.0
2005-10-19 13:30:00,53.5,53.57,53.48,53.5,22200.0,33.0206,33.0638,33.0083,33.0206,22200.0
2005-10-19 13:35:00,53.5,53.56,53.44,53.5,21500.0,33.0206,33.0577,32.9836,33.0206,21500.0
2005-10-19 13:40:00,53.51,53.62,53.51,53.58,18600.0,33.0268,33.0947,33.0268,33.07,18600.0
2005-10-19 13:45:00,53.58,53.6,53.52,53.6,20000.0,33.07,33.0824,33.033,33.0824,20000.0
2005-10-19 13:50:00,53.59,53.63,53.57,53.62,26000.0,33.0762,33.1009,33.0638,33.0947,26000.0
2005-10-19 13:55:00,53.63,54.32,53.63,53.74,30100.0,33.1009,33.5268,33.1009,33.1688,30100.0
2005-10-19 14:00:00,53.74,53.74,53.55,53.64,48200.0,33.1688,33.1688,33.0515,33.1071,48200.0
2005-10-19 14:05:00,53.64,53.67,53.4,53.4,70200.0,33.1071,33.1256,32.9589,32.9589,70200.0
2005-10-19 14:10:00,53.4,53.48,53.38,53.42,53100.0,32.9589,33.0083,32.9466,32.9713,53100.0
2005-10-19 14:15:00,53.4,53.41,53.36,53.4,43000.0,32.9589,32.9651,32.9342,32.9589,43000.0
2005-10-19 14:20:00,53.4,53.43,53.39,53.42,49700.0,32.9589,32.9774,32.9528,32.9713,49700.0
2005-10-19 14:25:00,53.42,53.46,53.41,53.46,59200.0,32.9713,32.996,32.9651,32.996,59200.0
2005-10-19 14:30:00,53.44,53.62,53.44,53.59,26100.0,32.9836,33.0947,32.9836,33.0762,26100.0
2005-10-19 14:35:00,53.6,53.72,53.59,53.68,40300.0,33.0824,33.1564,33.0762,33.1317,40300.0
2005-10-19 14:40:00,53.69,53.71,53.6,53.69,31700.0,33.1379,33.1503,33.0824,33.1379,31700.0
2005-10-19 14:45:00,53.71,53.92,53.7,53.92,65400.0,33.1503,33.2799,33.1441,33.2799,65400.0
2005-10-19 14:50:00,53.93,53.99,53.14,53.93,66300.0,33.286,33.3231,32.7984,33.286,66300.0
2005-10-19 14:55:00,53.92,54.05,53.92,53.99,63000.0,33.2799,33.3601,33.2799,33.3231,63000.0
2005-10-19 15:00:00,53.99,54.17,53.97,54.17,43400.0,33.3231,33.4342,33.3107,33.4342,43400.0
2005-10-19 15:05:00,54.18,54.21,54.07,54.19,33300.0,33.4403,33.4589,33.3725,33.4465,33300.0
2005-10-19 15:10:00,54.19,54.29,54.18,54.27,50000.0,33.4465,33.5082,33.4403,33.4959,50000.0
2005-10-19 15:15:00,54.28,54.3,54.16,54.16,58300.0,33.5021,33.5144,33.428,33.428,58300.0
2005-10-19 15:20:00,54.16,54.3,54.14,54.3,54100.0,33.428,33.5144,33.4157,33.5144,54100.0
2005-10-19 15:25:00,54.3,54.36,54.27,54.31,54300.0,33.5144,33.5514,33.4959,33.5206,54300.0
2005-10-19 15:30:00,54.32,54.33,54.22,54.31,45600.0,33.5268,33.5329,33.465,33.5206,45600.0
2005-10-19 15:35:00,54.31,54.32,54.17,54.2,61300.0,33.5206,33.5268,33.4342,33.4527,61300.0
2005-10-19 15:40:00,54.21,54.43,54.21,54.39,73800.0,33.4589,33.5946,33.4589,33.57,73800.0
2005-10-19 15:45:00,54.39,54.4,53.98,54.08,148800.0,33.57,33.5761,33.3169,33.3786,148800.0
2005-10-19 15:50:00,54.07,54.07,53.95,54.01,136200.0,33.3725,33.3725,33.2984,33.3354,136200.0
2005-10-19 15:55:00,54.01,54.26,53.84,54.26,140900.0,33.3354,33.4897,33.2305,33.4897,140900.0
2005-10-20 09:30:00,53.8,54.31,53.8,54.06,229900.0,33.2058,33.5206,33.2058,33.3663,229900.0
2005-10-20 09:35:00,54.13,54.13,53.35,53.39,139500.0,33.4095,33.4095,32.9281,32.9528,139500.0
2005-10-20 09:40:00,53.35,54.0,53.35,53.9,159200.0,32.9281,33.3292,32.9281,33.2675,159200.0
2005-10-20 09:45:00,54.0,54.15,53.74,53.76,163800.0,33.3292,33.4218,33.1688,33.1811,163800.0
2005-10-20 09:50:00,53.76,53.76,53.55,53.69,93100.0,33.1811,33.1811,33.0515,33.1379,93100.0
2005-10-20 09:55:00,53.69,53.72,53.39,53.5,73300.0,33.1379,33.1564,32.9528,33.0206,73300.0
2005-10-20 10:00:00,53.48,53.58,53.29,53.29,76900.0,33.0083,33.07,32.891,32.891,76900.0
2005-10-20 10:05:00,53.32,53.52,53.29,53.46,117500.0,32.9095,33.033,32.891,32.996,117500.0
2005-10-20 10:10:00,53.47,53.66,53.47,53.5,119000.0,33.0021,33.1194,33.0021,33.0206,119000.0
2005-10-20 10:15:00,53.5,53.58,53.46,53.55,23100.0,33.0206,33.07,32.996,33.0515,23100.0
2005-10-20 10:20:00,53.56,53.59,53.48,53.49,87300.0,33.0577,33.0762,33.0083,33.0145,87300.0
2005-10-20 10:25:00,53.5,53.52,53.41,53.43,61500.0,33.0206,33.033,32.9651,32.9774,61500.0
2005-10-20 10:30:00,53.44,53.52,53.36,53.45,69500.0,32.9836,33.033,32.9342,32.9898,69500.0
2005-10-20 10:35:00,53.45,53.52,53.42,53.51,57300.0,32.9898,33.033,32.9713,33.0268,57300.0
2005-10-20 10:40:00,53.51,53.51,53.12,53.14,76600.0,33.0268,33.0268,32.7861,32.7984,76600.0
2005-10-20 10:45:00,53.14,53.3,53.06,53.29,99800.0,32.7984,32.8972,32.7491,32.891,99800.0
2005-10-20 10:50:00,53.29,53.33,53.24,53.31,49600.0,32.891,32.9157,32.8602,32.9034,49600.0
2005-10-20 10:55:00,53.31,53.53,53.3,53.53,53600.0,32.9034,33.0392,32.8972,33.0392,53600.0
2005-10-20 11:00:00,53.52,53.55,53.44,53.49,30500.0,33.033,33.0515,32.9836,33.0145,30500.0
2005-10-20 11:05:00,53.49,53.7,53.47,53.65,62200.0,33.0145,33.1441,33.0021,33.1132,62200.0
2005-10-20 11:10:00,53.65,53.66,53.55,53.58,100600.0,33.1132,33.1194,33.0515,33.07,100600.0
2005-10-20 11:15:00,53.6,53.6,53.45,53.45,99900.0,33.0824,33.0824,32.9898,32.9898,99900.0
2005-10-20 11:20:00,53.44,53.45,53.37,53.38,58000.0,32.9836,32.9898,32.9404,32.9466,58000.0
2005-10-20 11:25:00,53.38,53.55,53.36,53.38,24500.0,32.9466,33.0515,32.9342,32.9466,24500.0
2005-10-20 11:30:00,53.39,53.44,53.38,53.42,25400.0,32.9528,32.9836,32.9466,32.9713,25400.0
2005-10-20 11:35:00,53.42,53.55,53.42,53.47,51000.0,32.9713,33.0515,32.9713,33.0021,51000.0
2005-10-20 11:40:00,53.48,53.49,53.42,53.43,29100.0,33.0083,33.0145,32.9713,32.9774,29100.0
2005-10-20 11:45:00,53.42,53.49,53.42,53.48,17300.0,32.9713,33.0145,32.9713,33.0083,17300.0
2005-10-20 11:50:00,53.48,53.49,53.46,53.46,13700.0,33.0083,33.0145,32.996,32.996,13700.0
2005-10-20 11:55:00,53.46,53.48,53.45,53.46,10400.0,32.996,33.0083,32.9898,32.996,10400.0
2005-10-20 12:00:00,53.48,53.57,53.45,53.56,151000.0,33.0083,33.0638,32.9898,33.0577,151000.0
2005-10-20 12:05:00,53.56,53.56,53.46,53.49,21700.0,33.0577,33.0577,32.996,33.0145,21700.0
2005-10-20 12:10:00,53.48,53.51,53.42,53.47,28000.0,33.0083,33.0268,32.9713,33.0021,28000.0
2005-10-20 12:15:00,53.45,53.5,53.42,53.49,11700.0,32.9898,33.0206,32.9713,33.0145,11700.0
2005-10-20 12:20:00,53.49,53.54,53.46,53.52,59300.0,33.0145,33.0453,32.996,33.033,59300.0
2005-10-20 12:25:00,53.54,53.56,53.52,53.53,13900.0,33.0453,33.0577,33.033,33.0392,13900.0
2005-10-20 12:30:00,53.52,53.55,53.47,53.55,38200.0,33.033,33.0515,33.0021,33.0515,38200.0
2005-10-20 12:35:00,53.57,53.58,53.49,53.49,12400.0,33.0638,33.07,33.0145,33.0145,12400.0
2005-10-20 12:40:00,53.49,53.5,53.46,53.46,9300.0,33.0145,33.0206,32.996,32.996,9300.0
2005-10-20 12:45:00,53.46,53.49,53.45,53.45,15600.0,32.996,33.0145,32.9898,32.9898,15600.0
2005-10-20 12:50:00,53.45,53.46,53.41,53.42,30600.0,32.9898,32.996,32.9651,32.9713,30600.0
2005-10-20 12:55:00,53.41,53.46,53.4,53.46,13900.0,32.9651,32.996,32.9589,32.996,13900.0
2005-10-20 13:00:00,53.47,53.5,53.43,53.5,36600.0,33.0021,33.0206,32.9774,33.0206,36600.0
2005-10-20 13:05:00,53.5,53.6,53.5,53.57,33600.0,33.0206,33.0824,33.0206,33.0638,33600.0
2005-10-20 13:10:00,53.56,53.58,53.49,53.54,335100.0,33.0577,33.07,33.0145,33.0453,335100.0
2005-10-20 13:15:00,53.52,53.66,53.51,53.62,111900.0,33.033,33.1194,33.0268,33.0947,111900.0
2005-10-20 13:20:00,53.64,53.65,53.54,53.61,73100.0,33.1071,33.1132,33.0453,33.0885,73100.0
2005-10-20 13:25:00,53.58,53.65,53.57,53.65,58800.0,33.07,33.1132,33.0638,33.1132,58800.0
2005-10-20 13:30:00,53.64,53.75,53.59,53.71,100500.0,33.1071,33.1749,33.0762,33.1503,100500.0
2005-10-20 13:35:00,53.71,53.72,53.6,53.64,55700.0,33.1503,33.1564,33.0824,33.1071,55700.0
2005-10-20 13:40:00,53.63,53.68,53.59,53.63,33100.0,33.1009,33.1317,33.0762,33.1009,33100.0
2005-10-20 13:45:00,53.63,53.68,53.57,53.67,175200.0,33.1009,33.1317,33.0638,33.1256,175200.0
2005-10-20 13:50:00,53.67,53.7,53.61,53.65,119200.0,33.1256,33.1441,33.0885,33.1132,119200.0
2005-10-20 13:55:00,53.66,53.67,53.57,53.6,80900.0,33.1194,33.1256,33.0638,33.0824,80900.0
2005-10-20 14:00:00,53.59,53.59,53.5,53.5,23700.0,33.0762,33.0762,33.0206,33.0206,23700.0
2005-10-20 14:05:00,53.5,53.56,53.48,53.56,22000.0,33.0206,33.0577,33.0083,33.0577,22000.0
2005-10-20 14:10:00,53.57,53.57,53.47,53.47,24200.0,33.0638,33.0638,33.0021,33.0021,24200.0
2005-10-20 14:15:00,53.48,53.53,53.46,53.53,38900.0,33.0083,33.0392,32.996,33.0392,38900.0
2005-10-20 14:20:00,53.54,53.54,53.45,53.45,51300.0,33.0453,33.0453,32.9898,32.9898,51300.0
2005-10-20 14:25:00,53.45,53.52,53.44,53.51,39400.0,32.9898,33.033,32.9836,33.0268,39400.0
2005-10-20 14:30:00,53.51,53.6,53.51,53.58,49600.0,33.0268,33.0824,33.0268,33.07,49600.0
2005-10-20 14:35:00,53.58,53.64,53.57,53.62,118000.0,33.07,33.1071,33.0638,33.0947,118000.0
2005-10-20 14:40:00,53.62,53.64,53.58,53.59,27800.0,33.0947,33.1071,33.07,33.0762,27800.0
2005-10-20 14:45:00,53.58,53.64,53.57,53.58,40000.0,33.07,33.1071,33.0638,33.07,40000.0
2005-10-20 14:50:00,53.59,53.64,53.56,53.62,42100.0,33.0762,33.1071,33.0577,33.0947,42100.0
2005-10-20 14:55:00,53.61,53.62,53.55,53.58,25200.0,33.0885,33.0947,33.0515,33.07,25200.0
2005-10-20 15:00:00,53.58,53.6,53.54,53.55,43000.0,33.07,33.0824,33.0453,33.0515,43000.0
2005-10-20 15:05:00,53.51,53.52,53.49,53.51,24300.0,33.0268,33.033,33.0145,33.0268,24300.0
2005-10-20 15:10:00,53.51,53.54,53.4,53.4,75600.0,33.0268,33.0453,32.9589,32.9589,75600.0
2005-10-20 15:15:00,53.39,53.42,53.28,53.39,92100.0,32.9528,32.9713,32.8849,32.9528,92100.0
2005-10-20 15:20:00,53.36,53.39,53.05,53.22,53200.0,32.9342,32.9528,32.7429,32.8478,53200.0
2005-10-20 15:25:00,53.2,53.2,52.68,52.71,124000.0,32.8355,32.8355,32.5145,32.533,124000.0
2005-10-20 15:30:00,52.72,53.22,52.71,53.15,110500.0,32.5392,32.8478,32.533,32.8046,110500.0
2005-10-20 15:35:00,53.14,53.23,53.11,53.17,77700.0,32.7984,32.854,32.7799,32.817,77700.0
2005-10-20 15:40:00,53.16,53.18,52.88,52.93,109500.0,32.8108,32.8231,32.638,32.6688,109500.0
2005-10-20 15:45:00,52.94,53.07,52.86,53.01,106300.0,32.675,32.7552,32.6256,32.7182,106300.0
2005-10-20 15:50:00,53.02,53.12,52.99,53.09,118200.0,32.7244,32.7861,32.7059,32.7676,118200.0
2005-10-20 15:55:00,53.11,53.25,53.0,53.02,187100.0,32.7799,32.8663,32.712,32.7244,187100.0
2005-10-21 09:30:00,53.2,53.6,53.2,53.56,320600.0,32.8355,33.0824,32.8355,33.0577,320600.0
2005-10-21 09:35:00,53.58,53.66,53.48,53.48,175600.0,33.07,33.1194,33.0083,33.0083,175600.0
2005-10-21 09:40:00,53.5,53.62,53.3,53.3,119400.0,33.0206,33.0947,32.8972,32.8972,119400.0
2005-10-21 09:45:00,53.3,53.3,52.8,52.99,87200.0,32.8972,32.8972,32.5886,32.7059,87200.0
2005-10-21 09:50:00,53.0,53.33,52.99,53.25,78300.0,32.712,32.9157,32.7059,32.8663,78300.0
2005-10-21 09:55:00,53.26,53.26,53.1,53.22,37200.0,32.8725,32.8725,32.7738,32.8478,37200.0
2005-10-21 10:00:00,53.23,53.3,53.16,53.21,28800.0,32.854,32.8972,32.8108,32.8417,28800.0
2005-10-21 10:05:00,53.22,53.32,53.21,53.27,24500.0,32.8478,32.9095,32.8417,32.8787,24500.0
2005-10-21 10:10:00,53.26,53.45,53.23,53.41,44800.0,32.8725,32.9898,32.854,32.9651,44800.0
2005-10-21 10:15:00,53.46,53.49,53.36,53.47,49600.0,32.996,33.0145,32.9342,33.0021,49600.0
2005-10-21 10:20:00,53.48,53.48,53.29,53.29,101500.0,33.0083,33.0083,32.891,32.891,101500.0
2005-10-21 10:25:00,53.29,53.3,53.2,53.26,39600.0,32.891,32.8972,32.8355,32.8725,39600.0
2005-10-21 10:30:00,53.27,53.29,53.21,53.25,27400.0,32.8787,32.891,32.8417,32.8663,27400.0
2005-10-21 10:35:00,53.27,53.39,53.27,53.38,23900.0,32.8787,32.9528,32.8787,32.9466,23900.0
2005-10-21 10:40:00,53.38,53.38,53.16,53.16,29900.0,32.9466,32.9466,32.8108,32.8108,29900.0
2005-10-21 10:45:00,53.16,53.27,53.09,53.17,164800.0,32.8108,32.8787,32.7676,32.817,164800.0
2005-10-21 10:50:00,53.17,53.25,53.15,53.19,88700.0,32.817,32.8663,32.8046,32.8293,88700.0
2005-10-21 10:55:00,53.19,53.24,53.14,53.23,32900.0,32.8293,32.8602,32.7984,32.854,32900.0
2005-10-21 11:00:00,53.24,53.27,53.17,53.17,86100.0,32.8602,32.8787,32.817,32.817,86100.0
2005-10-21 11:05:00,53.19,53.25,53.14,53.25,45400.0,32.8293,32.8663,32.7984,32.8663,45400.0
2005-10-21 11:10:00,53.24,53.27,53.19,53.23,40200.0,32.8602,32.8787,32.8293,32.854,40200.0
2005-10-21 11:15:00,53.23,53.32,53.21,53.28,46000.0,32.854,32.9095,32.8417,32.8849,46000.0
2005-10-21 11:20:00,53.3,53.3,53.23,53.29,28500.0,32.8972,32.8972,32.854,32.891,28500.0
2005-10-21 11:25:00,53.28,53.29,53.21,53.21,28400.0,32.8849,32.891,32.8417,32.8417,28400.0
2005-10-21 11:30:00,53.21,53.24,53.13,53.22,54300.0,32.8417,32.8602,32.7923,32.8478,54300.0
2005-10-21 11:35:00,53.22,53.22,53.12,53.12,49500.0,32.8478,32.8478,32.7861,32.7861,49500.0
2005-10-21 11:40:00,53.13,53.13,52.99,53.08,51100.0,32.7923,32.7923,32.7059,32.7614,51100.0
2005-10-21 11:45:00,53.04,53.09,52.97,53.04,60000.0,32.7367,32.7676,32.6935,32.7367,60000.0
2005-10-21 11:50:00,52.98,53.3,52.91,52.95,84800.0,32.6997,32.8972,32.6565,32.6812,84800.0
2005-10-21 11:55:00,52.94,53.09,52.9,53.09,58700.0,32.675,32.7676,32.6503,32.7676,58700.0
2005-10-21 12:00:00,53.08,53.09,53.0,53.0,59000.0,32.7614,32.7676,32.712,32.712,59000.0
2005-10-21 12:05:00,53.01,53.11,52.96,53.11,35300.0,32.7182,32.7799,32.6874,32.7799,35300.0
2005-10-21 12:10:00,53.1,53.25,53.08,53.21,56100.0,32.7738,32.8663,32.7614,32.8417,56100.0
2005-10-21 12:15:00,53.23,53.28,53.16,53.16,40600.0,32.854,32.8849,32.8108,32.8108,40600.0
2005-10-21 12:20:00,53.16,53.3,53.14,53.3,44100.0,32.8108,32.8972,32.7984,32.8972,44100.0
2005-10-21 12:25:00,53.3,53.35,53.2,53.3,48000.0,32.8972,32.9281,32.8355,32.8972,48000.0
2005-10-21 12:30:00,53.29,53.3,53.24,53.3,30900.0,32.891,32.8972,32.8602,32.8972,30900.0
2005-10-21 12:35:00,53.3,53.33,53.19,53.25,48500.0,32.8972,32.9157,32.8293,32.8663,48500.0
2005-10-21 12:40:00,53.25,53.3,53.18,53.3,37600.0,32.8663,32.8972,32.8231,32.8972,37600.0
2005-10-21 12:45:00,53.29,53.31,53.2,53.23,25700.0,32.891,32.9034,32.8355,32.854,25700.0
2005-10-21 12:50:00,53.23,53.48,53.23,53.46,53800.0,32.854,33.0083,32.854,32.996,53800.0
2005-10-21 12:55:00,53.46,53.55,53.46,53.54,49600.0,32.996,33.0515,32.996,33.0453,49600.0
2005-10-21 13:00:00,53.54,53.68,53.53,53.67,73900.0,33.0453,33.1317,33.0392,33.1256,73900.0
2005-10-21 13:05:00,53.67,53.68,53.61,53.62,26600.0,33.1256,33.1317,33.0885,33.0947,26600.0
2005-10-21 13:10:00,53.62,53.62,53.54,53.56,54500.0,33.0947,33.0947,33.0453,33.0577,54500.0
2005-10-21 13:15:00,53.57,53.62,53.55,53.6,18800.0,33.0638,33.0947,33.0515,33.0824,18800.0
2005-10-21 13:20:00,53.6,53.67,53.59,53.66,45700.0,33.0824,33.1256,33.0762,33.1194,45700.0
2005-10-21 13:25:00,53.66,53.69,53.63,53.69,49000.0,33.1194,33.1379,33.1009,33.1379,49000.0
2005-10-21 13:30:00,53.7,53.8,53.64,53.76,62800.0,33.1441,33.2058,33.1071,33.1811,62800.0
2005-10-21 13:35:00,53.76,54.0,53.75,53.98,45400.0,33.1811,33.3292,33.1749,33.3169,45400.0
2005-10-21 13:40:00,54.0,54.15,53.98,54.15,85600.0,33.3292,33.4218,33.3169,33.4218,85600.0
2005-10-21 13:45:00,54.15,54.16,53.92,53.94,48600.0,33.4218,33.428,33.2799,33.2922,48600.0
2005-10-21 13:50:00,53.93,53.96,53.85,53.89,30100.0,33.286,33.3046,33.2367,33.2614,30100.0
2005-10-21 13:55:00,53.87,53.96,53.84,53.96,24300.0,33.249,33.3046,33.2305,33.3046,24300.0
2005-10-21 14:00:00,53.96,54.07,53.94,54.02,36600.0,33.3046,33.3725,33.2922,33.3416,36600.0
2005-10-21 14:05:00,54.0,54.03,53.8,53.81,37700.0,33.3292,33.3478,33.2058,33.212,37700.0
2005-10-21 14:10:00,53.81,53.86,53.73,53.78,46400.0,33.212,33.2428,33.1626,33.1935,46400.0
2005-10-21 14:15:00,53.78,53.81,53.7,53.77,24900.0,33.1935,33.212,33.1441,33.1873,24900.0
2005-10-21 14:20:00,53.75,53.76,53.64,53.66,28500.0,33.1749,33.1811,33.1071,33.1194,28500.0
2005-10-21 14:25:00,53.66,53.66,53.56,53.58,25700.0,33.1194,33.1194,33.0577,33.07,25700.0
2005-10-21 14:30:00,53.58,53.64,53.58,53.61,43400.0,33.07,33.1071,33.07,33.0885,43400.0
2005-10-21 14:35:00,53.6,53.62,53.56,53.56,54600.0,33.0824,33.0947,33.0577,33.0577,54600.0
2005-10-21 14:40:00,53.57,53.64,53.45,53.55,126300.0,33.0638,33.1071,32.9898,33.0515,126300.0
2005-10-21 14:45:00,53.55,53.56,53.46,53.47,26200.0,33.0515,33.0577,32.996,33.0021,26200.0
2005-10-21 14:50:00,53.46,53.48,53.4,53.43,45200.0,32.996,33.0083,32.9589,32.9774,45200.0
2005-10-21 14:55:00,53.45,53.47,53.41,53.47,20900.0,32.9898,33.0021,32.9651,33.0021,20900.0
2005-10-21 15:00:00,53.47,53.51,53.46,53.51,66000.0,33.0021,33.0268,32.996,33.0268,66000.0
2005-10-21 15:05:00,53.5,53.5,53.45,53.48,50300.0,33.0206,33.0206,32.9898,33.0083,50300.0
2005-10-21 15:10:00,53.48,53.48,53.43,53.46,48800.0,33.0083,33.0083,32.9774,32.996,48800.0
2005-10-21 15:15:00,53.47,53.57,53.44,53.49,88500.0,33.0021,33.0638,32.9836,33.0145,88500.0
2005-10-21 15:20:00,53.49,53.5,53.3,53.36,73100.0,33.0145,33.0206,32.8972,32.9342,73100.0
2005-10-21 15:25:00,53.35,53.4,53.3,53.37,74600.0,32.9281,32.9589,32.8972,32.9404,74600.0
2005-10-21 15:30:00,53.37,53.42,53.37,53.41,65300.0,32.9404,32.9713,32.9404,32.9651,65300.0
2005-10-21 15:35:00,53.4,53.41,53.32,53.33,53800.0,32.9589,32.9651,32.9095,32.9157,53800.0
2005-10-21 15:40:00,53.34,53.34,53.14,53.25,64600.0,32.9219,32.9219,32.7984,32.8663,64600.0
2005-10-21 15:45:00,53.26,53.26,53.12,53.13,53200.0,32.8725,32.8725,32.7861,32.7923,53200.0
2005-10-21 15:50:00,53.15,53.18,53.12,53.16,69500.0,32.8046,32.8231,32.7861,32.8108,69500.0
2005-10-21 15:55:00,53.17,53.22,53.11,53.16,47400.0,32.817,32.8478,32.7799,32.8108,47400.0
2005-10-24 09:30:00,53.35,53.7,53.35,53.57,54600.0,32.9281,33.1441,32.9281,33.0638,54600.0
2005-10-24 09:35:00,53.56,53.62,53.3,53.3,15000.0,33.0577,33.0947,32.8972,32.8972,15000.0
2005-10-24 09:40:00,53.3,53.45,53.29,53.29,48000.0,32.8972,32.9898,32.891,32.891,48000.0
2005-10-24 09:45:00,53.28,53.42,53.19,53.38,51400.0,32.8849,32.9713,32.8293,32.9466,51400.0
2005-10-24 09:50:00,53.38,53.45,53.31,53.4,34500.0,32.9466,32.9898,32.9034,32.9589,34500.0
2005-10-24 09:55:00,53.41,53.45,53.38,53.39,36200.0,32.9651,32.9898,32.9466,32.9528,36200.0
2005-10-24 10:00:00,53.39,53.43,53.33,53.34,62500.0,32.9528,32.9774,32.9157,32.9219,62500.0
2005-10-24 10:05:00,53.33,53.41,53.25,53.41,45900.0,32.9157,32.9651,32.8663,32.9651,45900.0
2005-10-24 10:10:00,53.4,53.41,53.26,53.3,53300.0,32.9589,32.9651,32.8725,32.8972,53300.0
2005-10-24 10:15:00,53.29,53.32,53.21,53.28,83700.0,32.891,32.9095,32.8417,32.8849,83700.0
2005-10-24 10:20:00,53.28,53.38,53.26,53.36,36900.0,32.8849,32.9466,32.8725,32.9342,36900.0
2005-10-24 10:25:00,53.35,53.48,53.35,53.48,32700.0,32.9281,33.0083,32.9281,33.0083,32700.0
2005-10-24 10:30:00,53.47,53.55,53.46,53.49,30200.0,33.0021,33.0515,32.996,33.0145,30200.0
2005-10-24 10:35:00,53.47,53.58,53.46,53.53,79500.0,33.0021,33.07,32.996,33.0392,79500.0
2005-10-24 10:40:00,53.54,53.55,53.36,53.5,54100.0,33.0453,33.0515,32.9342,33.0206,54100.0
2005-10-24 10:45:00,53.5,53.55,53.48,53.53,122900.0,33.0206,33.0515,33.0083,33.0392,122900.0
2005-10-24 10:50:00,53.53,53.54,53.47,53.51,121800.0,33.0392,33.0453,33.0021,33.0268,121800.0
2005-10-24 10:55:00,53.51,53.52,53.35,53.35,92900.0,33.0268,33.033,32.9281,32.9281,92900.0
2005-10-24 11:00:00,53.35,53.46,53.34,53.45,42500.0,32.9281,32.996,32.9219,32.9898,42500.0
2005-10-24 11:05:00,53.46,53.52,53.45,53.49,38600.0,32.996,33.033,32.9898,33.0145,38600.0
2005-10-24 11:10:00,53.49,53.49,53.45,53.46,24100.0,33.0145,33.0145,32.9898,32.996,24100.0
2005-10-24 11:15:00,53.46,53.5,53.44,53.46,48300.0,32.996,33.0206,32.9836,32.996,48300.0
2005-10-24 11:20:00,53.46,53.49,53.43,53.45,42500.0,32.996,33.0145,32.9774,32.9898,42500.0
2005-10-24 11:25:00,53.46,53.49,53.43,53.45,43100.0,32.996,33.0145,32.9774,32.9898,43100.0
2005-10-24 11:30:00,53.46,53.46,53.38,53.38,48600.0,32.996,32.996,32.9466,32.9466,48600.0
2005-10-24 11:35:00,53.38,53.39,53.31,53.32,46900.0,32.9466,32.9528,32.9034,32.9095,46900.0
2005-10-24 11:40:00,53.32,53.37,53.31,53.36,39500.0,32.9095,32.9404,32.9034,32.9342,39500.0
2005-10-24 11:45:00,53.35,53.36,53.3,53.33,65000.0,32.9281,32.9342,32.8972,32.9157,65000.0
2005-10-24 11:50:00,53.32,53.35,53.3,53.34,76700.0,32.9095,32.9281,32.8972,32.9219,76700.0
2005-10-24 11:55:00,53.34,53.36,53.29,53.29,17700.0,32.9219,32.9342,32.891,32.891,17700.0
2005-10-24 12:00:00,53.29,53.31,53.25,53.29,33900.0,32.891,32.9034,32.8663,32.891,33900.0
2005-10-24 12:05:00,53.3,53.42,53.3,53.39,99300.0,32.8972,32.9713,32.8972,32.9528,99300.0
2005-10-24 12:10:00,53.38,53.39,53.32,53.32,36400.0,32.9466,32.9528,32.9095,32.9095,36400.0
2005-10-24 12:15:00,53.33,53.33,53.29,53.29,31300.0,32.9157,32.9157,32.891,32.891,31300.0
2005-10-24 12:20:00,53.29,53.31,53.29,53.31,34200.0,32.891,32.9034,32.891,32.9034,34200.0
2005-10-24 12:25:00,53.31,53.32,53.25,53.26,203400.0,32.9034,32.9095,32.8663,32.8725,203400.0
2005-10-24 12:30:00,53.27,53.27,53.25,53.26,58400.0,32.8787,32.8787,32.8663,32.8725,58400.0
2005-10-24 12:35:00,53.25,53.26,53.2,53.21,32800.0,32.8663,32.8725,32.8355,32.8417,32800.0
2005-10-24 12:40:00,53.2,53.25,53.13,53.13,23100.0,32.8355,32.8663,32.7923,32.7923,23100.0
2005-10-24 12:45:00,53.14,53.19,53.14,53.15,31700.0,32.7984,32.8293,32.7984,32.8046,31700.0
2005-10-24 12:50:00,53.15,53.2,53.15,53.19,58400.0,32.8046,32.8355,32.8046,32.8293,58400.0
2005-10-24 12:55:00,53.2,53.2,53.1,53.13,38400.0,32.8355,32.8355,32.7738,32.7923,38400.0
2005-10-24 13:00:00,53.12,53.14,53.11,53.14,19500.0,32.7861,32.7984,32.7799,32.7984,19500.0
2005-10-24 13:05:00,53.14,53.14,53.01,53.1,54900.0,32.7984,32.7984,32.7182,32.7738,54900.0
2005-10-24 13:10:00,53.09,53.1,53.08,53.08,83700.0,32.7676,32.7738,32.7614,32.7614,83700.0
2005-10-24 13:15:00,53.08,53.09,52.9,52.93,52500.0,32.7614,32.7676,32.6503,32.6688,52500.0
2005-10-24 13:20:00,52.92,53.01,52.91,52.98,56100.0,32.6627,32.7182,32.6565,32.6997,56100.0
2005-10-24 13:25:00,53.0,53.0,52.95,52.95,35800.0,32.712,32.712,32.6812,32.6812,35800.0
2005-10-24 13:30:00,52.95,53.01,52.95,52.99,80100.0,32.6812,32.7182,32.6812,32.7059,80100.0
2005-10-24 13:35:00,52.99,53.0,52.81,52.83,49200.0,32.7059,32.712,32.5948,32.6071,49200.0
2005-10-24 13:40:00,52.82,52.86,52.78,52.82,59800.0,32.6009,32.6256,32.5763,32.6009,59800.0
2005-10-24 13:45:00,52.83,52.83,52.76,52.79,35600.0,32.6071,32.6071,32.5639,32.5824,35600.0
2005-10-24 13:50:00,52.8,52.83,52.77,52.82,46400.0,32.5886,32.6071,32.5701,32.6009,46400.0
2005-10-24 13:55:00,52.83,52.94,52.83,52.9,44800.0,32.6071,32.675,32.6071,32.6503,44800.0
2005-10-24 14:00:00,52.9,52.92,52.88,52.89,34700.0,32.6503,32.6627,32.638,32.6441,34700.0
2005-10-24 14:05:00,52.89,52.94,52.89,52.92,91600.0,32.6441,32.675,32.6441,32.6627,91600.0
2005-10-24 14:10:00,52.93,52.93,52.81,52.82,54300.0,32.6688,32.6688,32.5948,32.6009,54300.0
2005-10-24 14:15:00,52.82,52.87,52.8,52.87,54800.0,32.6009,32.6318,32.5886,32.6318,54800.0
2005-10-24 14:20:00,52.87,52.87,52.82,52.82,64400.0,32.6318,32.6318,32.6009,32.6009,64400.0
2005-10-24 14:25:00,52.83,52.83,52.81,52.83,24900.0,32.6071,32.6071,32.5948,32.6071,24900.0
2005-10-24 14:30:00,52.83,52.83,52.8,52.82,40300.0,32.6071,32.6071,32.5886,32.6009,40300.0
2005-10-24 14:35:00,52.82,52.86,52.81,52.86,99000.0,32.6009,32.6256,32.5948,32.6256,99000.0
2005-10-24 14:40:00,52.85,52.98,52.85,52.95,67700.0,32.6195,32.6997,32.6195,32.6812,67700.0
2005-10-24 14:45:00,52.95,52.98,52.92,52.94,34200.0,32.6812,32.6997,32.6627,32.675,34200.0
2005-10-24 14:50:00,52.93,52.95,52.91,52.94,77200.0,32.6688,32.6812,32.6565,32.675,77200.0
2005-10-24 14:55:00,52.94,52.96,52.88,52.9,56900.0,32.675,32.6874,32.638,32.6503,56900.0
2005-10-24 15:00:00,52.9,52.92,52.88,52.92,79500.0,32.6503,32.6627,32.638,32.6627,79500.0
2005-10-24 15:05:00,52.92,52.92,52.85,52.86,51300.0,32.6627,32.6627,32.6195,32.6256,51300.0
2005-10-24 15:10:00,52.87,52.89,52.79,52.89,158200.0,32.6318,32.6441,32.5824,32.6441,158200.0
2005-10-24 15:15:00,52.87,52.9,52.76,52.77,78000.0,32.6318,32.6503,32.5639,32.5701,78000.0
2005-10-24 15:20:00,52.77,52.79,52.75,52.78,53200.0,32.5701,32.5824,32.5577,32.5763,53200.0
2005-10-24 15:25:00,52.78,52.78,52.55,52.55,76600.0,32.5763,32.5763,32.4343,32.4343,76600.0
2005-10-24 15:30:00,52.54,52.68,52.54,52.67,81200.0,32.4281,32.5145,32.4281,32.5084,81200.0
2005-10-24 15:35:00,52.67,52.67,52.56,52.59,186400.0,32.5084,32.5084,32.4405,32.459,186400.0
2005-10-24 15:40:00,52.59,52.66,52.58,52.6,94200.0,32.459,32.5022,32.4528,32.4652,94200.0
2005-10-24 15:45:00,52.6,52.73,52.6,52.72,176800.0,32.4652,32.5454,32.4652,32.5392,176800.0
2005-10-24 15:50:00,52.72,52.76,52.68,52.7,124200.0,32.5392,32.5639,32.5145,32.5269,124200.0
2005-10-24 15:55:00,52.72,52.81,52.69,52.81,162000.0,32.5392,32.5948,32.5207,32.5948,162000.0
2005-10-25 09:30:00,52.77,52.79,52.43,52.43,44800.0,32.5701,32.5824,32.3602,32.3602,44800.0
2005-10-25 09:35:00,52.34,52.38,52.16,52.29,59000.0,32.3047,32.3294,32.1936,32.2738,59000.0
2005-10-25 09:40:00,52.29,52.4,52.28,52.34,111300.0,32.2738,32.3417,32.2676,32.3047,111300.0
2005-10-25 09:45:00,52.35,52.39,52.2,52.37,108200.0,32.3109,32.3355,32.2183,32.3232,108200.0
2005-10-25 09:50:00,52.34,52.46,52.29,52.3,88800.0,32.3047,32.3787,32.2738,32.28,88800.0
2005-10-25 09:55:00,52.29,52.3,52.0,52.02,82400.0,32.2738,32.28,32.0948,32.1072,82400.0
2005-10-25 10:00:00,52.0,52.0,51.89,51.89,114100.0,32.0948,32.0948,32.0269,32.0269,114100.0
2005-10-25 10:05:00,51.89,51.94,51.87,51.93,81300.0,32.0269,32.0578,32.0146,32.0516,81300.0
2005-10-25 10:10:00,51.93,52.04,51.9,52.02,98800.0,32.0516,32.1195,32.0331,32.1072,98800.0
2005-10-25 10:15:00,52.01,52.07,51.97,52.07,138800.0,32.101,32.138,32.0763,32.138,138800.0
2005-10-25 10:20:00,52.07,52.21,52.07,52.21,70000.0,32.138,32.2244,32.138,32.2244,70000.0
2005-10-25 10:25:00,52.25,52.29,52.23,52.29,114500.0,32.2491,32.2738,32.2368,32.2738,114500.0
2005-10-25 10:30:00,52.29,52.3,52.2,52.21,97300.0,32.2738,32.28,32.2183,32.2244,97300.0
2005-10-25 10:35:00,52.2,52.21,51.93,51.95,67900.0,32.2183,32.2244,32.0516,32.064,67900.0
2005-10-25 10:40:00,51.98,52.09,51.95,52.02,127800.0,32.0825,32.1504,32.064,32.1072,127800.0
2005-10-25 10:45:00,52.01,52.12,52.0,52.02,29500.0,32.101,32.1689,32.0948,32.1072,29500.0
2005-10-25 10:50:00,52.03,52.11,52.03,52.1,41600.0,32.1133,32.1627,32.1133,32.1566,41600.0
2005-10-25 10:55:00,52.1,52.11,51.98,51.99,101000.0,32.1566,32.1627,32.0825,32.0887,101000.0
2005-10-25 11:00:00,51.99,52.04,51.97,52.03,44400.0,32.0887,32.1195,32.0763,32.1133,44400.0
2005-10-25 11:05:00,52.03,52.07,51.9,51.94,83400.0,32.1133,32.138,32.0331,32.0578,83400.0
2005-10-25 11:10:00,51.94,52.06,51.92,52.03,37800.0,32.0578,32.1319,32.0455,32.1133,37800.0
2005-10-25 11:15:00,52.03,52.05,51.98,52.01,49500.0,32.1133,32.1257,32.0825,32.101,49500.0
2005-10-25 11:20:00,52.01,52.05,51.99,52.0,60300.0,32.101,32.1257,32.0887,32.0948,60300.0
2005-10-25 11:25:00,52.0,52.04,51.91,52.04,53600.0,32.0948,32.1195,32.0393,32.1195,53600.0
2005-10-25 11:30:00,52.04,52.04,51.96,51.99,51800.0,32.1195,32.1195,32.0701,32.0887,51800.0
2005-10-25 11:35:00,51.99,52.07,51.99,52.07,40600.0,32.0887,32.138,32.0887,32.138,40600.0
2005-10-25 11:40:00,52.06,52.07,52.03,52.05,19700.0,32.1319,32.138,32.1133,32.1257,19700.0
2005-10-25 11:45:00,52.05,52.07,52.0,52.01,59900.0,32.1257,32.138,32.0948,32.101,59900.0
2005-10-25 11:50:00,52.03,52.09,52.0,52.09,28900.0,32.1133,32.1504,32.0948,32.1504,28900.0
2005-10-25 11:55:00,52.09,52.09,51.98,52.02,74500.0,32.1504,32.1504,32.0825,32.1072,74500.0
2005-10-25 12:00:00,52.02,52.06,52.02,52.05,21100.0,32.1072,32.1319,32.1072,32.1257,21100.0
2005-10-25 12:05:00,52.05,52.07,52.04,52.07,21100.0,32.1257,32.138,32.1195,32.138,21100.0
2005-10-25 12:10:00,52.08,52.1,52.03,52.04,33500.0,32.1442,32.1566,32.1133,32.1195,33500.0
2005-10-25 12:15:00,52.04,52.06,52.0,52.04,92900.0,32.1195,32.1319,32.0948,32.1195,92900.0
2005-10-25 12:20:00,52.03,52.07,51.97,51.98,23200.0,32.1133,32.138,32.0763,32.0825,23200.0
2005-10-25 12:25:00,51.97,52.08,51.97,52.06,18100.0,32.0763,32.1442,32.0763,32.1319,18100.0
2005-10-25 12:30:00,52.06,52.09,52.04,52.09,19500.0,32.1319,32.1504,32.1195,32.1504,19500.0
2005-10-25 12:35:00,52.09,52.17,52.03,52.03,25000.0,32.1504,32.1998,32.1133,32.1133,25000.0
2005-10-25 12:40:00,52.03,52.05,52.01,52.04,11700.0,32.1133,32.1257,32.101,32.1195,11700.0
2005-10-25 12:45:00,52.05,52.1,52.03,52.1,25500.0,32.1257,32.1566,32.1133,32.1566,25500.0
2005-10-25 12:50:00,52.1,52.18,52.09,52.16,19200.0,32.1566,32.2059,32.1504,32.1936,19200.0
2005-10-25 12:55:00,52.17,52.17,52.12,52.15,14200.0,32.1998,32.1998,32.1689,32.1874,14200.0
2005-10-25 13:00:00,52.15,52.16,52.06,52.11,20400.0,32.1874,32.1936,32.1319,32.1627,20400.0
2005-10-25 13:05:00,52.13,52.18,52.12,52.14,18500.0,32.1751,32.2059,32.1689,32.1812,18500.0
2005-10-25 13:10:00,52.14,52.18,52.14,52.16,10100.0,32.1812,32.2059,32.1812,32.1936,10100.0
2005-10-25 13:15:00,52.17,52.21,52.17,52.2,12100.0,32.1998,32.2244,32.1998,32.2183,12100.0
2005-10-25 13:20:00,52.2,52.21,52.13,52.13,27200.0,32.2183,32.2244,32.1751,32.1751,27200.0
2005-10-25 13:25:00,52.13,52.14,52.06,52.12,28500.0,32.1751,32.1812,32.1319,32.1689,28500.0
2005-10-25 13:30:00,52.09,52.09,51.9,51.91,78800.0,32.1504,32.1504,32.0331,32.0393,78800.0
2005-10-25 13:35:00,51.91,52.1,51.84,52.06,53300.0,32.0393,32.1566,31.9961,32.1319,53300.0
2005-10-25 13:40:00,52.06,52.08,51.95,52.01,39000.0,32.1319,32.1442,32.064,32.101,39000.0
2005-10-25 13:45:00,52.04,52.12,52.01,52.01,12500.0,32.1195,32.1689,32.101,32.101,12500.0
2005-10-25 13:50:00,52.04,52.13,52.04,52.09,15400.0,32.1195,32.1751,32.1195,32.1504,15400.0
2005-10-25 13:55:00,52.11,52.15,52.03,52.05,20200.0,32.1627,32.1874,32.1133,32.1257,20200.0
2005-10-25 14:00:00,52.04,52.15,52.01,52.12,14500.0,32.1195,32.1874,32.101,32.1689,14500.0
2005-10-25 14:05:00,52.12,52.14,52.04,52.07,15000.0,32.1689,32.1812,32.1195,32.138,15000.0
2005-10-25 14:10:00,52.07,52.11,52.04,52.1,21400.0,32.138,32.1627,32.1195,32.1566,21400.0
2005-10-25 14:15:00,52.08,52.08,52.03,52.03,14100.0,32.1442,32.1442,32.1133,32.1133,14100.0
2005-10-25 14:20:00,52.04,52.05,51.99,52.01,20900.0,32.1195,32.1257,32.0887,32.101,20900.0
2005-10-25 14:25:00,52.01,52.04,51.96,52.03,18200.0,32.101,32.1195,32.0701,32.1133,18200.0
2005-10-25 14:30:00,52.02,52.03,51.91,51.95,80600.0,32.1072,32.1133,32.0393,32.064,80600.0
2005-10-25 14:35:00,51.93,51.98,51.92,51.92,41700.0,32.0516,32.0825,32.0455,32.0455,41700.0
2005-10-25 14:40:00,51.94,51.94,51.89,51.93,54400.0,32.0578,32.0578,32.0269,32.0516,54400.0
2005-10-25 14:45:00,51.95,51.98,51.87,51.88,29700.0,32.064,32.0825,32.0146,32.0208,29700.0
2005-10-25 14:50:00,51.88,51.9,51.86,51.89,56700.0,32.0208,32.0331,32.0084,32.0269,56700.0
2005-10-25 14:55:00,51.88,51.88,51.78,51.8,55800.0,32.0208,32.0208,31.959,31.9714,55800.0
2005-10-25 15:00:00,51.81,51.84,51.78,51.83,73600.0,31.9776,31.9961,31.959,31.9899,73600.0
2005-10-25 15:05:00,51.83,51.84,51.78,51.79,48300.0,31.9899,31.9961,31.959,31.9652,48300.0
2005-10-25 15:10:00,51.78,51.8,51.61,51.61,84200.0,31.959,31.9714,31.8541,31.8541,84200.0
2005-10-25 15:15:00,51.69,51.73,51.66,51.71,68200.0,31.9035,31.9282,31.885,31.9158,68200.0
2005-10-25 15:20:00,51.69,51.78,51.68,51.76,35400.0,31.9035,31.959,31.8973,31.9467,35400.0
2005-10-25 15:25:00,51.77,51.8,51.75,51.75,40300.0,31.9529,31.9714,31.9405,31.9405,40300.0
2005-10-25 15:30:00,51.75,51.78,51.71,51.76,36100.0,31.9405,31.959,31.9158,31.9467,36100.0
2005-10-25 15:35:00,51.76,51.91,51.74,51.91,52600.0,31.9467,32.0393,31.9344,32.0393,52600.0
2005-10-25 15:40:00,51.92,51.99,51.86,51.88,73900.0,32.0455,32.0887,32.0084,32.0208,73900.0
2005-10-25 15:45:00,51.87,52.0,51.87,51.99,77500.0,32.0146,32.0948,32.0146,32.0887,77500.0
2005-10-25 15:50:00,51.98,51.98,51.93,51.95,62700.0,32.0825,32.0825,32.0516,32.064,62700.0
2005-10-25 15:55:00,51.94,51.98,51.9,51.94,73000.0,32.0578,32.0825,32.0331,32.0578,73000.0
2005-10-26 09:30:00,51.91,51.91,51.77,51.89,69000.0,32.0393,32.0393,31.9529,32.0269,69000.0
2005-10-26 09:35:00,51.82,52.15,51.79,51.93,48200.0,31.9837,32.1874,31.9652,32.0516,48200.0
2005-10-26 09:40:00,51.93,52.0,51.93,51.95,26500.0,32.0516,32.0948,32.0516,32.064,26500.0
2005-10-26 09:45:00,51.95,52.0,51.85,52.0,81000.0,32.064,32.0948,32.0022,32.0948,81000.0
2005-10-26 09:50:00,51.99,52.12,51.96,52.05,45200.0,32.0887,32.1689,32.0701,32.1257,45200.0
2005-10-26 09:55:00,52.08,52.46,52.06,52.29,64600.0,32.1442,32.3787,32.1319,32.2738,64600.0
2005-10-26 10:00:00,52.29,52.29,52.13,52.17,38000.0,32.2738,32.2738,32.1751,32.1998,38000.0
2005-10-26 10:05:00,52.17,52.28,52.15,52.22,58500.0,32.1998,32.2676,32.1874,32.2306,58500.0
2005-10-26 10:10:00,52.21,52.59,52.16,52.53,76400.0,32.2244,32.459,32.1936,32.422,76400.0
2005-10-26 10:15:00,52.49,52.51,52.35,52.39,62300.0,32.3973,32.4096,32.3109,32.3355,62300.0
2005-10-26 10:20:00,52.39,52.39,52.3,52.35,61000.0,32.3355,32.3355,32.28,32.3109,61000.0
2005-10-26 10:25:00,52.36,52.46,52.36,52.4,80300.0,32.317,32.3787,32.317,32.3417,80300.0
2005-10-26 10:30:00,52.4,52.57,52.38,52.56,38900.0,32.3417,32.4466,32.3294,32.4405,38900.0
2005-10-26 10:35:00,52.56,52.61,52.42,52.43,57200.0,32.4405,32.4713,32.3541,32.3602,57200.0
2005-10-26 10:40:00,52.41,52.46,52.36,52.45,194000.0,32.3479,32.3787,32.317,32.3726,194000.0
2005-10-26 10:45:00,52.45,52.46,52.39,52.42,29700.0,32.3726,32.3787,32.3355,32.3541,29700.0
2005-10-26 10:50:00,52.42,52.52,52.4,52.48,56400.0,32.3541,32.4158,32.3417,32.3911,56400.0
2005-10-26 10:55:00,52.48,52.5,52.45,52.48,45400.0,32.3911,32.4034,32.3726,32.3911,45400.0
2005-10-26 11:00:00,52.47,52.49,52.36,52.39,27400.0,32.3849,32.3973,32.317,32.3355,27400.0
2005-10-26 11:05:00,52.4,52.5,52.38,52.5,44900.0,32.3417,32.4034,32.3294,32.4034,44900.0
2005-10-26 11:10:00,52.5,52.55,52.46,52.54,36400.0,32.4034,32.4343,32.3787,32.4281,36400.0
2005-10-26 11:15:00,52.54,52.54,52.48,52.49,19700.0,32.4281,32.4281,32.3911,32.3973,19700.0
2005-10-26 11:20:00,52.5,52.53,52.49,52.51,23800.0,32.4034,32.422,32.3973,32.4096,23800.0
2005-10-26 11:25:00,52.51,52.75,52.51,52.69,37900.0,32.4096,32.5577,32.4096,32.5207,37900.0
2005-10-26 11:30:00,52.69,52.7,52.57,52.63,63700.0,32.5207,32.5269,32.4466,32.4837,63700.0
2005-10-26 11:35:00,52.64,52.66,52.58,52.58,44400.0,32.4898,32.5022,32.4528,32.4528,44400.0
2005-10-26 11:40:00,52.58,52.58,52.52,52.52,40400.0,32.4528,32.4528,32.4158,32.4158,40400.0
2005-10-26 11:45:00,52.51,52.57,52.5,52.52,65300.0,32.4096,32.4466,32.4034,32.4158,65300.0
2005-10-26 11:50:00,52.52,52.55,52.46,52.5,53400.0,32.4158,32.4343,32.3787,32.4034,53400.0
2005-10-26 11:55:00,52.5,52.52,52.49,52.51,43800.0,32.4034,32.4158,32.3973,32.4096,43800.0
2005-10-26 12:00:00,52.5,52.51,52.43,52.47,47800.0,32.4034,32.4096,32.3602,32.3849,47800.0
2005-10-26 12:05:00,52.47,52.51,52.44,52.47,30300.0,32.3849,32.4096,32.3664,32.3849,30300.0
2005-10-26 12:10:00,52.47,52.48,52.4,52.44,29100.0,32.3849,32.3911,32.3417,32.3664,29100.0
2005-10-26 12:15:00,52.44,52.5,52.41,52.47,13500.0,32.3664,32.4034,32.3479,32.3849,13500.0
2005-10-26 12:20:00,52.47,52.51,52.45,52.5,14800.0,32.3849,32.4096,32.3726,32.4034,14800.0
2005-10-26 12:25:00,52.48,52.5,52.45,52.47,15600.0,32.3911,32.4034,32.3726,32.3849,15600.0
2005-10-26 12:30:00,52.48,52.51,52.45,52.49,11700.0,32.3911,32.4096,32.3726,32.3973,11700.0
2005-10-26 12:35:00,52.49,52.49,52.44,52.45,10400.0,32.3973,32.3973,32.3664,32.3726,10400.0
2005-10-26 12:40:00,52.45,52.47,52.43,52.47,12700.0,32.3726,32.3849,32.3602,32.3849,12700.0
2005-10-26 12:45:00,52.48,52.51,52.46,52.5,20300.0,32.3911,32.4096,32.3787,32.4034,20300.0
2005-10-26 12:50:00,52.5,52.52,52.5,52.51,15300.0,32.4034,32.4158,32.4034,32.4096,15300.0
2005-10-26 12:55:00,52.51,52.53,52.46,52.51,15700.0,32.4096,32.422,32.3787,32.4096,15700.0
2005-10-26 13:00:00,52.5,52.52,52.47,52.47,9500.0,32.4034,32.4158,32.3849,32.3849,9500.0
2005-10-26 13:05:00,52.48,52.53,52.47,52.49,21200.0,32.3911,32.422,32.3849,32.3973,21200.0
2005-10-26 13:10:00,52.49,52.53,52.46,52.46,28900.0,32.3973,32.422,32.3787,32.3787,28900.0
2005-10-26 13:15:00,52.46,52.49,52.45,52.46,20500.0,32.3787,32.3973,32.3726,32.3787,20500.0
2005-10-26 13:20:00,52.46,52.5,52.42,52.5,27300.0,32.3787,32.4034,32.3541,32.4034,27300.0
2005-10-26 13:25:00,52.5,52.5,52.45,52.47,22300.0,32.4034,32.4034,32.3726,32.3849,22300.0
2005-10-26 13:30:00,52.47,52.5,52.44,52.46,25200.0,32.3849,32.4034,32.3664,32.3787,25200.0
2005-10-26 13:35:00,52.45,52.47,52.43,52.43,18600.0,32.3726,32.3849,32.3602,32.3602,18600.0
2005-10-26 13:40:00,52.42,52.43,52.33,52.43,33100.0,32.3541,32.3602,32.2985,32.3602,33100.0
2005-10-26 13:45:00,52.45,52.46,52.38,52.38,23300.0,32.3726,32.3787,32.3294,32.3294,23300.0
2005-10-26 13:50:00,52.38,52.54,52.38,52.5,29900.0,32.3294,32.4281,32.3294,32.4034,29900.0
2005-10-26 13:55:00,52.52,52.54,52.46,52.46,23800.0,32.4158,32.4281,32.3787,32.3787,23800.0
2005-10-26 14:00:00,52.47,52.59,52.47,52.53,44700.0,32.3849,32.459,32.3849,32.422,44700.0
2005-10-26 14:05:00,52.53,52.58,52.5,52.5,30200.0,32.422,32.4528,32.4034,32.4034,30200.0
2005-10-26 14:10:00,52.51,52.55,52.5,52.52,19700.0,32.4096,32.4343,32.4034,32.4158,19700.0
2005-10-26 14:15:00,52.52,52.56,52.46,52.51,25900.0,32.4158,32.4405,32.3787,32.4096,25900.0
2005-10-26 14:20:00,52.53,52.7,52.52,52.63,32300.0,32.422,32.5269,32.4158,32.4837,32300.0
2005-10-26 14:25:00,52.62,52.67,52.6,52.62,17200.0,32.4775,32.5084,32.4652,32.4775,17200.0
2005-10-26 14:30:00,52.62,52.67,52.57,52.57,17300.0,32.4775,32.5084,32.4466,32.4466,17300.0
2005-10-26 14:35:00,52.57,52.57,52.48,52.55,27100.0,32.4466,32.4466,32.3911,32.4343,27100.0
2005-10-26 14:40:00,52.55,52.55,52.43,52.55,37200.0,32.4343,32.4343,32.3602,32.4343,37200.0
2005-10-26 14:45:00,52.55,52.55,52.45,52.45,18100.0,32.4343,32.4343,32.3726,32.3726,18100.0
2005-10-26 14:50:00,52.46,52.49,52.46,52.49,16500.0,32.3787,32.3973,32.3787,32.3973,16500.0
2005-10-26 14:55:00,52.47,52.5,52.46,52.46,129100.0,32.3849,32.4034,32.3787,32.3787,129100.0
2005-10-26 15:00:00,52.45,52.57,52.42,52.52,33000.0,32.3726,32.4466,32.3541,32.4158,33000.0
2005-10-26 15:05:00,52.52,52.58,52.5,52.53,48200.0,32.4158,32.4528,32.4034,32.422,48200.0
2005-10-26 15:10:00,52.54,52.54,52.47,52.51,17100.0,32.4281,32.4281,32.3849,32.4096,17100.0
2005-10-26 15:15:00,52.5,52.52,52.45,52.46,22400.0,32.4034,32.4158,32.3726,32.3787,22400.0
2005-10-26 15:20:00,52.46,52.5,52.42,52.45,55200.0,32.3787,32.4034,32.3541,32.3726,55200.0
2005-10-26 15:25:00,52.44,52.46,52.37,52.41,71100.0,32.3664,32.3787,32.3232,32.3479,71100.0
2005-10-26 15:30:00,52.4,52.49,52.4,52.4,42700.0,32.3417,32.3973,32.3417,32.3417,42700.0
2005-10-26 15:35:00,52.41,52.42,52.37,52.4,29500.0,32.3479,32.3541,32.3232,32.3417,29500.0
2005-10-26 15:40:00,52.39,52.4,52.25,52.35,50200.0,32.3355,32.3417,32.2491,32.3109,50200.0
2005-10-26 15:45:00,52.35,52.41,52.31,52.32,97800.0,32.3109,32.3479,32.2862,32.2923,97800.0
2005-10-26 15:50:00,52.32,52.35,52.31,52.33,40100.0,32.2923,32.3109,32.2862,32.2985,40100.0
2005-10-26 15:55:00,52.32,52.33,52.24,52.26,69700.0,32.2923,32.2985,32.243,32.2553,69700.0
2005-10-27 09:30:00,52.25,52.3,52.24,52.24,32000.0,32.2491,32.28,32.243,32.243,32000.0
2005-10-27 09:35:00,52.22,52.39,52.13,52.16,22300.0,32.2306,32.3355,32.1751,32.1936,22300.0
2005-10-27 09:40:00,52.17,52.33,52.16,52.33,24700.0,32.1998,32.2985,32.1936,32.2985,24700.0
2005-10-27 09:45:00,52.38,52.49,52.28,52.33,23100.0,32.3294,32.3973,32.2676,32.2985,23100.0
2005-10-27 09:50:00,52.32,52.47,52.2,52.47,31200.0,32.2923,32.3849,32.2183,32.3849,31200.0
2005-10-27 09:55:00,52.44,52.47,52.39,52.4,15400.0,32.3664,32.3849,32.3355,32.3417,15400.0
2005-10-27 10:00:00,52.41,52.49,52.26,52.49,27300.0,32.3479,32.3973,32.2553,32.3973,27300.0
2005-10-27 10:05:00,52.48,52.62,52.41,52.41,22900.0,32.3911,32.4775,32.3479,32.3479,22900.0
2005-10-27 10:10:00,52.41,52.51,52.38,52.51,35400.0,32.3479,32.4096,32.3294,32.4096,35400.0
2005-10-27 10:15:00,52.51,52.61,52.5,52.57,14500.0,32.4096,32.4713,32.4034,32.4466,14500.0
2005-10-27 10:20:00,52.61,52.68,52.49,52.49,53300.0,32.4713,32.5145,32.3973,32.3973,53300.0
2005-10-27 10:25:00,52.49,52.5,52.44,52.45,28200.0,32.3973,32.4034,32.3664,32.3726,28200.0
2005-10-27 10:30:00,52.45,52.45,52.36,52.38,14600.0,32.3726,32.3726,32.317,32.3294,14600.0
2005-10-27 10:35:00,52.37,52.39,52.26,52.33,49500.0,32.3232,32.3355,32.2553,32.2985,49500.0
2005-10-27 10:40:00,52.33,52.5,52.33,52.41,216800.0,32.2985,32.4034,32.2985,32.3479,216800.0
2005-10-27 10:45:00,52.41,52.42,52.39,52.39,13800.0,32.3479,32.3541,32.3355,32.3355,13800.0
2005-10-27 10:50:00,52.39,52.47,52.39,52.44,20400.0,32.3355,32.3849,32.3355,32.3664,20400.0
2005-10-27 10:55:00,52.43,52.43,52.31,52.31,20300.0,32.3602,32.3602,32.2862,32.2862,20300.0
2005-10-27 11:00:00,52.31,52.32,52.2,52.22,34700.0,32.2862,32.2923,32.2183,32.2306,34700.0
2005-10-27 11:05:00,52.22,52.34,52.21,52.3,25000.0,32.2306,32.3047,32.2244,32.28,25000.0
2005-10-27 11:10:00,52.28,52.29,52.24,52.25,23900.0,32.2676,32.2738,32.243,32.2491,23900.0
2005-10-27 11:15:00,52.24,52.35,52.21,52.31,47700.0,32.243,32.3109,32.2244,32.2862,47700.0
2005-10-27 11:20:00,52.31,52.44,52.29,52.4,19200.0,32.2862,32.3664,32.2738,32.3417,19200.0
2005-10-27 11:25:00,52.41,52.41,52.36,52.37,8300.0,32.3479,32.3479,32.317,32.3232,8300.0
2005-10-27 11:30:00,52.36,52.37,52.27,52.31,11500.0,32.317,32.3232,32.2615,32.2862,11500.0
2005-10-27 11:35:00,52.32,52.38,52.29,52.36,11200.0,32.2923,32.3294,32.2738,32.317,11200.0
2005-10-27 11:40:00,52.35,52.4,52.35,52.4,11100.0,32.3109,32.3417,32.3109,32.3417,11100.0
2005-10-27 11:45:00,52.4,52.43,52.37,52.37,20000.0,32.3417,32.3602,32.3232,32.3232,20000.0
2005-10-27 11:50:00,52.37,52.4,52.34,52.35,12300.0,32.3232,32.3417,32.3047,32.3109,12300.0
2005-10-27 11:55:00,52.36,52.43,52.36,52.39,10200.0,32.317,32.3602,32.317,32.3355,10200.0
2005-10-27 12:00:00,52.39,52.45,52.36,52.43,25100.0,32.3355,32.3726,32.317,32.3602,25100.0
2005-10-27 12:05:00,52.42,52.53,52.42,52.5,13900.0,32.3541,32.422,32.3541,32.4034,13900.0
2005-10-27 12:10:00,52.5,52.52,52.39,52.43,24000.0,32.4034,32.4158,32.3355,32.3602,24000.0
2005-10-27 12:15:00,52.44,52.46,52.42,52.42,13300.0,32.3664,32.3787,32.3541,32.3541,13300.0
2005-10-27 12:20:00,52.41,52.41,52.39,52.4,36600.0,32.3479,32.3479,32.3355,32.3417,36600.0
2005-10-27 12:25:00,52.41,52.41,52.36,52.39,7900.0,32.3479,32.3479,32.317,32.3355,7900.0
2005-10-27 12:30:00,52.4,52.42,52.39,52.4,15400.0,32.3417,32.3541,32.3355,32.3417,15400.0
2005-10-27 12:35:00,52.4,52.43,52.35,52.35,18700.0,32.3417,32.3602,32.3109,32.3109,18700.0
2005-10-27 12:40:00,52.35,52.36,52.32,52.32,31700.0,32.3109,32.317,32.2923,32.2923,31700.0
2005-10-27 12:45:00,52.32,52.33,52.29,52.3,40900.0,32.2923,32.2985,32.2738,32.28,40900.0
2005-10-27 12:50:00,52.3,52.33,52.3,52.3,8500.0,32.28,32.2985,32.28,32.28,8500.0
2005-10-27 12:55:00,52.3,52.35,52.28,52.35,13800.0,32.28,32.3109,32.2676,32.3109,13800.0
2005-10-27 13:00:00,52.34,52.35,52.31,52.32,6400.0,32.3047,32.3109,32.2862,32.2923,6400.0
2005-10-27 13:05:00,52.34,52.36,52.25,52.26,20400.0,32.3047,32.317,32.2491,32.2553,20400.0
2005-10-27 13:10:00,52.27,52.28,52.23,52.24,19100.0,32.2615,32.2676,32.2368,32.243,19100.0
2005-10-27 13:15:00,52.25,52.26,52.2,52.25,29100.0,32.2491,32.2553,32.2183,32.2491,29100.0
2005-10-27 13:20:00,52.23,52.24,52.2,52.22,23900.0,32.2368,32.243,32.2183,32.2306,23900.0
2005-10-27 13:25:00,52.21,52.22,52.19,52.21,33600.0,32.2244,32.2306,32.2121,32.2244,33600.0
2005-10-27 13:30:00,52.2,52.27,52.2,52.26,54300.0,32.2183,32.2615,32.2183,32.2553,54300.0
2005-10-27 13:35:00,52.25,52.25,52.18,52.18,23500.0,32.2491,32.2491,32.2059,32.2059,23500.0
2005-10-27 13:40:00,52.18,52.24,52.18,52.24,34800.0,32.2059,32.243,32.2059,32.243,34800.0
2005-10-27 13:45:00,52.22,52.25,52.22,52.24,43400.0,32.2306,32.2491,32.2306,32.243,43400.0
2005-10-27 13:50:00,52.24,52.26,52.22,52.23,29200.0,32.243,32.2553,32.2306,32.2368,29200.0
2005-10-27 13:55:00,52.25,52.33,52.25,52.27,17300.0,32.2491,32.2985,32.2491,32.2615,17300.0
2005-10-27 14:00:00,52.27,52.27,52.22,52.24,24100.0,32.2615,32.2615,32.2306,32.243,24100.0
2005-10-27 14:05:00,52.23,52.24,52.17,52.18,23100.0,32.2368,32.243,32.1998,32.2059,23100.0
2005-10-27 14:10:00,52.18,52.22,52.18,52.22,9900.0,32.2059,32.2306,32.2059,32.2306,9900.0
2005-10-27 14:15:00,52.25,52.25,52.2,52.22,17000.0,32.2491,32.2491,32.2183,32.2306,17000.0
2005-10-27 14:20:00,52.2,52.25,52.2,52.24,14300.0,32.2183,32.2491,32.2183,32.243,14300.0
2005-10-27 14:25:00,52.24,52.26,52.22,52.26,15600.0,32.243,32.2553,32.2306,32.2553,15600.0
2005-10-27 14:30:00,52.26,52.33,52.24,52.33,21600.0,32.2553,32.2985,32.243,32.2985,21600.0
2005-10-27 14:35:00,52.33,52.34,52.26,52.3,15500.0,32.2985,32.3047,32.2553,32.28,15500.0
2005-10-27 14:40:00,52.29,52.35,52.27,52.32,34200.0,32.2738,32.3109,32.2615,32.2923,34200.0
2005-10-27 14:45:00,52.32,52.33,52.28,52.28,33500.0,32.2923,32.2985,32.2676,32.2676,33500.0
2005-10-27 14:50:00,52.3,52.3,52.25,52.28,29500.0,32.28,32.28,32.2491,32.2676,29500.0
2005-10-27 14:55:00,52.28,52.28,52.25,52.26,20200.0,32.2676,32.2676,32.2491,32.2553,20200.0
2005-10-27 15:00:00,52.26,52.26,52.2,52.23,70700.0,32.2553,32.2553,32.2183,32.2368,70700.0
2005-10-27 15:05:00,52.23,52.23,52.16,52.18,31900.0,32.2368,32.2368,32.1936,32.2059,31900.0
2005-10-27 15:10:00,52.18,52.25,52.15,52.16,34500.0,32.2059,32.2491,32.1874,32.1936,34500.0
2005-10-27 15:15:00,52.15,52.15,52.09,52.12,56000.0,32.1874,32.1874,32.1504,32.1689,56000.0
2005-10-27 15:20:00,52.12,52.16,52.12,52.14,24300.0,32.1689,32.1936,32.1689,32.1812,24300.0
2005-10-27 15:25:00,52.14,52.17,52.13,52.13,36000.0,32.1812,32.1998,32.1751,32.1751,36000.0
2005-10-27 15:30:00,52.13,52.25,52.13,52.23,64600.0,32.1751,32.2491,32.1751,32.2368,64600.0
2005-10-27 15:35:00,52.22,52.27,52.19,52.2,58400.0,32.2306,32.2615,32.2121,32.2183,58400.0
2005-10-27 15:40:00,52.2,52.21,52.17,52.21,38600.0,32.2183,32.2244,32.1998,32.2244,38600.0
2005-10-27 15:45:00,52.2,52.34,52.14,52.18,95700.0,32.2183,32.3047,32.1812,32.2059,95700.0
2005-10-27 15:50:00,52.18,52.18,52.02,52.05,49200.0,32.2059,32.2059,32.1072,32.1257,49200.0
2005-10-27 15:55:00,52.05,52.12,52.05,52.09,81900.0,32.1257,32.1689,32.1257,32.1504,81900.0
2005-10-28 09:30:00,52.1,52.31,52.1,52.31,67800.0,32.1566,32.2862,32.1566,32.2862,67800.0
2005-10-28 09:35:00,52.34,52.34,52.04,52.2,39200.0,32.3047,32.3047,32.1195,32.2183,39200.0
2005-10-28 09:40:00,52.14,52.37,52.14,52.31,24700.0,32.1812,32.3232,32.1812,32.2862,24700.0
2005-10-28 09:45:00,52.3,52.42,52.21,52.42,129300.0,32.28,32.3541,32.2244,32.3541,129300.0
2005-10-28 09:50:00,52.43,52.64,52.38,52.42,35100.0,32.3602,32.4898,32.3294,32.3541,35100.0
2005-10-28 09:55:00,52.42,52.46,52.28,52.45,17900.0,32.3541,32.3787,32.2676,32.3726,17900.0
2005-10-28 10:00:00,52.44,52.5,52.39,52.4,26600.0,32.3664,32.4034,32.3355,32.3417,26600.0
2005-10-28 10:05:00,52.39,52.39,52.31,52.34,24900.0,32.3355,32.3355,32.2862,32.3047,24900.0
2005-10-28 10:10:00,52.34,52.4,52.32,52.36,20100.0,32.3047,32.3417,32.2923,32.317,20100.0
2005-10-28 10:15:00,52.37,52.39,52.34,52.39,8500.0,32.3232,32.3355,32.3047,32.3355,8500.0
2005-10-28 10:20:00,52.4,52.41,52.37,52.38,17500.0,32.3417,32.3479,32.3232,32.3294,17500.0
2005-10-28 10:25:00,52.39,52.46,52.38,52.38,19500.0,32.3355,32.3787,32.3294,32.3294,19500.0
2005-10-28 10:30:00,52.39,52.39,52.33,52.36,25600.0,32.3355,32.3355,32.2985,32.317,25600.0
2005-10-28 10:35:00,52.36,52.36,52.32,52.32,14100.0,32.317,32.317,32.2923,32.2923,14100.0
2005-10-28 10:40:00,52.32,52.39,52.32,52.37,13800.0,32.2923,32.3355,32.2923,32.3232,13800.0
2005-10-28 10:45:00,52.37,52.37,52.29,52.33,25600.0,32.3232,32.3232,32.2738,32.2985,25600.0
2005-10-28 10:50:00,52.33,52.35,52.29,52.33,18200.0,32.2985,32.3109,32.2738,32.2985,18200.0
2005-10-28 10:55:00,52.33,52.36,52.32,52.35,21300.0,32.2985,32.317,32.2923,32.3109,21300.0
2005-10-28 11:00:00,52.35,52.35,52.33,52.33,12300.0,32.3109,32.3109,32.2985,32.2985,12300.0
2005-10-28 11:05:00,52.32,52.32,52.28,52.3,334900.0,32.2923,32.2923,32.2676,32.28,334900.0
2005-10-28 11:10:00,52.31,52.36,52.31,52.35,29800.0,32.2862,32.317,32.2862,32.3109,29800.0
2005-10-28 11:15:00,52.35,52.35,52.33,52.35,27800.0,32.3109,32.3109,32.2985,32.3109,27800.0
2005-10-28 11:20:00,52.35,52.35,52.29,52.31,18400.0,32.3109,32.3109,32.2738,32.2862,18400.0
2005-10-28 11:25:00,52.3,52.35,52.3,52.34,14900.0,32.28,32.3109,32.28,32.3047,14900.0
2005-10-28 11:30:00,52.34,52.35,52.31,52.32,17300.0,32.3047,32.3109,32.2862,32.2923,17300.0
2005-10-28 11:35:00,52.33,52.34,52.27,52.29,16900.0,32.2985,32.3047,32.2615,32.2738,16900.0
2005-10-28 11:40:00,52.27,52.31,52.26,52.31,15100.0,32.2615,32.2862,32.2553,32.2862,15100.0
2005-10-28 11:45:00,52.29,52.37,52.29,52.35,27600.0,32.2738,32.3232,32.2738,32.3109,27600.0
2005-10-28 11:50:00,52.34,52.35,52.3,52.34,20700.0,32.3047,32.3109,32.28,32.3047,20700.0
2005-10-28 11:55:00,52.34,52.37,52.31,52.34,37000.0,32.3047,32.3232,32.2862,32.3047,37000.0
2005-10-28 12:00:00,52.31,52.36,52.3,52.34,53600.0,32.2862,32.317,32.28,32.3047,53600.0
2005-10-28 12:05:00,52.34,52.38,52.3,52.31,29800.0,32.3047,32.3294,32.28,32.2862,29800.0
2005-10-28 12:10:00,52.33,52.39,52.31,52.35,25200.0,32.2985,32.3355,32.2862,32.3109,25200.0
2005-10-28 12:15:00,52.38,52.4,52.35,52.35,11700.0,32.3294,32.3417,32.3109,32.3109,11700.0
2005-10-28 12:20:00,52.35,52.4,52.35,52.4,32600.0,32.3109,32.3417,32.3109,32.3417,32600.0
2005-10-28 12:25:00,52.39,52.5,52.39,52.47,9000.0,32.3355,32.4034,32.3355,32.3849,9000.0
2005-10-28 12:30:00,52.47,52.53,52.45,52.49,29800.0,32.3849,32.422,32.3726,32.3973,29800.0
2005-10-28 12:35:00,52.5,52.5,52.45,52.48,14100.0,32.4034,32.4034,32.3726,32.3911,14100.0
2005-10-28 12:40:00,52.49,52.5,52.44,52.47,32700.0,32.3973,32.4034,32.3664,32.3849,32700.0
2005-10-28 12:45:00,52.46,52.49,52.37,52.41,19800.0,32.3787,32.3973,32.3232,32.3479,19800.0
2005-10-28 12:50:00,52.4,52.5,52.38,52.5,53000.0,32.3417,32.4034,32.3294,32.4034,53000.0
2005-10-28 12:55:00,52.49,52.5,52.46,52.47,22400.0,32.3973,32.4034,32.3787,32.3849,22400.0
2005-10-28 13:00:00,52.47,52.5,52.45,52.47,26900.0,32.3849,32.4034,32.3726,32.3849,26900.0
2005-10-28 13:05:00,52.45,52.5,52.43,52.49,36900.0,32.3726,32.4034,32.3602,32.3973,36900.0
2005-10-28 13:10:00,52.49,52.52,52.46,52.46,19900.0,32.3973,32.4158,32.3787,32.3787,19900.0
2005-10-28 13:15:00,52.46,52.48,52.4,52.43,17200.0,32.3787,32.3911,32.3417,32.3602,17200.0
2005-10-28 13:20:00,52.42,52.43,52.39,52.43,14000.0,32.3541,32.3602,32.3355,32.3602,14000.0
2005-10-28 13:25:00,52.42,52.48,52.37,52.37,26600.0,32.3541,32.3911,32.3232,32.3232,26600.0
2005-10-28 13:30:00,52.36,52.39,52.35,52.38,14500.0,32.317,32.3355,32.3109,32.3294,14500.0
2005-10-28 13:35:00,52.37,52.4,52.33,52.33,20700.0,32.3232,32.3417,32.2985,32.2985,20700.0
2005-10-28 13:40:00,52.32,52.38,52.32,52.37,6200.0,32.2923,32.3294,32.2923,32.3232,6200.0
2005-10-28 13:45:00,52.36,52.39,52.32,52.32,8500.0,32.317,32.3355,32.2923,32.2923,8500.0
2005-10-28 13:50:00,52.32,52.33,52.31,52.33,4600.0,32.2923,32.2985,32.2862,32.2985,4600.0
2005-10-28 13:55:00,52.33,52.42,52.33,52.39,13700.0,32.2985,32.3541,32.2985,32.3355,13700.0
2005-10-28 14:00:00,52.38,52.45,52.37,52.41,37800.0,32.3294,32.3726,32.3232,32.3479,37800.0
2005-10-28 14:05:00,52.41,52.45,52.38,52.38,23500.0,32.3479,32.3726,32.3294,32.3294,23500.0
2005-10-28 14:10:00,52.38,52.43,52.35,52.4,16100.0,32.3294,32.3602,32.3109,32.3417,16100.0
2005-10-28 14:15:00,52.38,52.39,52.33,52.35,7800.0,32.3294,32.3355,32.2985,32.3109,7800.0
2005-10-28 14:20:00,52.36,52.41,52.36,52.39,18600.0,32.317,32.3479,32.317,32.3355,18600.0
2005-10-28 14:25:00,52.39,52.45,52.38,52.39,14500.0,32.3355,32.3726,32.3294,32.3355,14500.0
2005-10-28 14:30:00,52.4,52.45,52.39,52.42,8200.0,32.3417,32.3726,32.3355,32.3541,8200.0
2005-10-28 14:35:00,52.42,52.45,52.39,52.4,24300.0,32.3541,32.3726,32.3355,32.3417,24300.0
2005-10-28 14:40:00,52.4,52.42,52.39,52.39,9000.0,32.3417,32.3541,32.3355,32.3355,9000.0
2005-10-28 14:45:00,52.39,52.45,52.39,52.45,21100.0,32.3355,32.3726,32.3355,32.3726,21100.0
2005-10-28 14:50:00,52.44,52.5,52.4,52.5,32300.0,32.3664,32.4034,32.3417,32.4034,32300.0
2005-10-28 14:55:00,52.5,52.58,52.5,52.55,13400.0,32.4034,32.4528,32.4034,32.4343,13400.0
2005-10-28 15:00:00,52.55,52.73,52.55,52.73,26600.0,32.4343,32.5454,32.4343,32.5454,26600.0
2005-10-28 15:05:00,52.73,52.73,52.62,52.66,19300.0,32.5454,32.5454,32.4775,32.5022,19300.0
2005-10-28 15:10:00,52.65,52.65,52.57,52.57,33000.0,32.496,32.496,32.4466,32.4466,33000.0
2005-10-28 15:15:00,52.57,52.6,52.51,52.51,19800.0,32.4466,32.4652,32.4096,32.4096,19800.0
2005-10-28 15:20:00,52.52,52.59,52.5,52.56,34700.0,32.4158,32.459,32.4034,32.4405,34700.0
2005-10-28 15:25:00,52.54,52.57,52.53,52.57,21800.0,32.4281,32.4466,32.422,32.4466,21800.0
2005-10-28 15:30:00,52.57,52.59,52.54,52.58,34100.0,32.4466,32.459,32.4281,32.4528,34100.0
2005-10-28 15:35:00,52.58,52.61,52.57,52.61,28100.0,32.4528,32.4713,32.4466,32.4713,28100.0
2005-10-28 15:40:00,52.61,52.67,52.61,52.62,57100.0,32.4713,32.5084,32.4713,32.4775,57100.0
2005-10-28 15:45:00,52.62,52.63,52.56,52.62,59200.0,32.4775,32.4837,32.4405,32.4775,59200.0
2005-10-28 15:50:00,52.62,52.62,52.58,52.59,67200.0,32.4775,32.4775,32.4528,32.459,67200.0
2005-10-28 15:55:00,52.6,52.73,52.59,52.69,128100.0,32.4652,32.5454,32.459,32.5207,128100.0
2005-10-31 09:30:00,52.78,52.93,52.75,52.88,67200.0,32.5763,32.6688,32.5577,32.638,67200.0
2005-10-31 09:35:00,52.89,52.91,52.75,52.85,29900.0,32.6441,32.6565,32.5577,32.6195,29900.0
2005-10-31 09:40:00,52.89,53.02,52.77,53.01,41600.0,32.6441,32.7244,32.5701,32.7182,41600.0
2005-10-31 09:45:00,53.04,53.09,52.87,52.87,63600.0,32.7367,32.7676,32.6318,32.6318,63600.0
2005-10-31 09:50:00,52.87,52.94,52.79,52.88,125500.0,32.6318,32.675,32.5824,32.638,125500.0
2005-10-31 09:55:00,52.88,53.05,52.86,52.99,47700.0,32.638,32.7429,32.6256,32.7059,47700.0
2005-10-31 10:00:00,52.99,53.05,52.89,53.05,59900.0,32.7059,32.7429,32.6441,32.7429,59900.0
2005-10-31 10:05:00,53.04,53.06,53.03,53.03,35200.0,32.7367,32.7491,32.7306,32.7306,35200.0
2005-10-31 10:10:00,53.01,53.01,52.9,52.95,46300.0,32.7182,32.7182,32.6503,32.6812,46300.0
2005-10-31 10:15:00,52.97,53.16,52.97,53.15,15500.0,32.6935,32.8108,32.6935,32.8046,15500.0
2005-10-31 10:20:00,53.16,53.19,53.08,53.1,54500.0,32.8108,32.8293,32.7614,32.7738,54500.0
2005-10-31 10:25:00,53.1,53.15,53.04,53.13,66100.0,32.7738,32.8046,32.7367,32.7923,66100.0
2005-10-31 10:30:00,53.07,53.12,52.96,53.02,73700.0,32.7552,32.7861,32.6874,32.7244,73700.0
2005-10-31 10:35:00,53.02,53.12,53.01,53.1,18800.0,32.7244,32.7861,32.7182,32.7738,18800.0
2005-10-31 10:40:00,53.09,53.18,53.09,53.1,31300.0,32.7676,32.8231,32.7676,32.7738,31300.0
2005-10-31 10:45:00,53.1,53.1,53.02,53.04,23200.0,32.7738,32.7738,32.7244,32.7367,23200.0
2005-10-31 10:50:00,53.05,53.05,53.01,53.03,34600.0,32.7429,32.7429,32.7182,32.7306,34600.0
2005-10-31 10:55:00,53.02,53.04,52.99,52.99,33800.0,32.7244,32.7367,32.7059,32.7059,33800.0
2005-10-31 11:00:00,52.99,53.0,52.94,52.98,13500.0,32.7059,32.712,32.675,32.6997,13500.0
2005-10-31 11:05:00,52.97,53.01,52.92,52.99,10800.0,32.6935,32.7182,32.6627,32.7059,10800.0
2005-10-31 11:10:00,53.0,53.0,52.95,52.96,22200.0,32.712,32.712,32.6812,32.6874,22200.0
2005-10-31 11:15:00,52.97,53.0,52.93,52.95,50400.0,32.6935,32.712,32.6688,32.6812,50400.0
2005-10-31 11:20:00,52.95,52.95,52.9,52.92,19800.0,32.6812,32.6812,32.6503,32.6627,19800.0
2005-10-31 11:25:00,52.9,52.92,52.81,52.9,187800.0,32.6503,32.6627,32.5948,32.6503,187800.0
2005-10-31 11:30:00,52.9,52.92,52.88,52.9,21600.0,32.6503,32.6627,32.638,32.6503,21600.0
2005-10-31 11:35:00,52.89,52.9,52.88,52.9,25700.0,32.6441,32.6503,32.638,32.6503,25700.0
2005-10-31 11:40:00,52.89,52.92,52.88,52.9,19800.0,32.6441,32.6627,32.638,32.6503,19800.0
2005-10-31 11:45:00,52.89,52.93,52.86,52.93,24800.0,32.6441,32.6688,32.6256,32.6688,24800.0
2005-10-31 11:50:00,52.91,52.94,52.87,52.93,21400.0,32.6565,32.675,32.6318,32.6688,21400.0
2005-10-31 11:55:00,52.93,52.98,52.93,52.98,7600.0,32.6688,32.6997,32.6688,32.6997,7600.0
2005-10-31 12:00:00,52.96,52.99,52.94,52.98,10600.0,32.6874,32.7059,32.675,32.6997,10600.0
2005-10-31 12:05:00,52.98,53.12,52.97,53.04,24100.0,32.6997,32.7861,32.6935,32.7367,24100.0
2005-10-31 12:10:00,53.03,53.04,52.94,52.96,17500.0,32.7306,32.7367,32.675,32.6874,17500.0
2005-10-31 12:15:00,52.96,52.98,52.92,52.96,14300.0,32.6874,32.6997,32.6627,32.6874,14300.0
2005-10-31 12:20:00,52.95,53.0,52.94,52.98,15400.0,32.6812,32.712,32.675,32.6997,15400.0
2005-10-31 12:25:00,52.98,53.03,52.95,52.97,9100.0,32.6997,32.7306,32.6812,32.6935,9100.0
2005-10-31 12:30:00,52.97,52.98,52.92,52.94,18400.0,32.6935,32.6997,32.6627,32.675,18400.0
2005-10-31 12:35:00,52.95,52.98,52.94,52.94,7100.0,32.6812,32.6997,32.675,32.675,7100.0
2005-10-31 12:40:00,52.94,52.95,52.9,52.95,18800.0,32.675,32.6812,32.6503,32.6812,18800.0
2005-10-31 12:45:00,52.96,53.02,52.96,53.01,6600.0,32.6874,32.7244,32.6874,32.7182,6600.0
2005-10-31 12:50:00,53.02,53.09,53.02,53.07,8800.0,32.7244,32.7676,32.7244,32.7552,8800.0
2005-10-31 12:55:00,53.05,53.13,53.05,53.11,20700.0,32.7429,32.7923,32.7429,32.7799,20700.0
2005-10-31 13:00:00,53.11,53.11,53.0,53.01,14300.0,32.7799,32.7799,32.712,32.7182,14300.0
2005-10-31 13:05:00,53.01,53.01,52.94,52.96,30200.0,32.7182,32.7182,32.675,32.6874,30200.0
2005-10-31 13:10:00,52.97,53.0,52.9,52.92,48400.0,32.6935,32.712,32.6503,32.6627,48400.0
2005-10-31 13:15:00,52.92,52.96,52.91,52.94,9700.0,32.6627,32.6874,32.6565,32.675,9700.0
2005-10-31 13:20:00,52.94,52.96,52.94,52.96,9000.0,32.675,32.6874,32.675,32.6874,9000.0
2005-10-31 13:25:00,52.96,52.99,52.93,52.95,12000.0,32.6874,32.7059,32.6688,32.6812,12000.0
2005-10-31 13:30:00,52.95,52.98,52.92,52.97,10000.0,32.6812,32.6997,32.6627,32.6935,10000.0
2005-10-31 13:35:00,52.97,52.98,52.94,52.98,3900.0,32.6935,32.6997,32.675,32.6997,3900.0
2005-10-31 13:40:00,52.99,53.0,52.97,52.97,17300.0,32.7059,32.712,32.6935,32.6935,17300.0
2005-10-31 13:45:00,52.99,53.0,52.93,52.97,55200.0,32.7059,32.712,32.6688,32.6935,55200.0
2005-10-31 13:50:00,52.97,52.99,52.95,52.95,9700.0,32.6935,32.7059,32.6812,32.6812,9700.0
2005-10-31 13:55:00,52.98,53.05,52.98,53.0,11600.0,32.6997,32.7429,32.6997,32.712,11600.0
2005-10-31 14:00:00,52.99,53.01,52.95,53.0,106800.0,32.7059,32.7182,32.6812,32.712,106800.0
2005-10-31 14:05:00,53.0,53.04,52.96,52.99,28600.0,32.712,32.7367,32.6874,32.7059,28600.0
2005-10-31 14:10:00,53.01,53.03,52.99,53.01,23300.0,32.7182,32.7306,32.7059,32.7182,23300.0
2005-10-31 14:15:00,53.02,53.07,52.99,53.0,45900.0,32.7244,32.7552,32.7059,32.712,45900.0
2005-10-31 14:20:00,53.0,53.02,52.99,52.99,10500.0,32.712,32.7244,32.7059,32.7059,10500.0
2005-10-31 14:25:00,53.0,53.0,52.97,53.0,45600.0,32.712,32.712,32.6935,32.712,45600.0
2005-10-31 14:30:00,52.99,53.0,52.95,52.96,21500.0,32.7059,32.712,32.6812,32.6874,21500.0
2005-10-31 14:35:00,52.97,52.98,52.95,52.97,70000.0,32.6935,32.6997,32.6812,32.6935,70000.0
2005-10-31 14:40:00,52.97,53.03,52.97,52.98,25400.0,32.6935,32.7306,32.6935,32.6997,25400.0
2005-10-31 14:45:00,52.98,53.01,52.95,52.96,20100.0,32.6997,32.7182,32.6812,32.6874,20100.0
2005-10-31 14:50:00,52.96,53.0,52.96,52.99,21500.0,32.6874,32.712,32.6874,32.7059,21500.0
2005-10-31 14:55:00,52.99,53.03,52.98,52.99,40900.0,32.7059,32.7306,32.6997,32.7059,40900.0
2005-10-31 15:00:00,53.0,53.0,52.97,52.99,38900.0,32.712,32.712,32.6935,32.7059,38900.0
2005-10-31 15:05:00,52.99,53.01,52.96,52.99,50400.0,32.7059,32.7182,32.6874,32.7059,50400.0
2005-10-31 15:10:00,53.0,53.0,52.9,52.91,46500.0,32.712,32.712,32.6503,32.6565,46500.0
2005-10-31 15:15:00,52.9,52.95,52.87,52.94,66000.0,32.6503,32.6812,32.6318,32.675,66000.0
2005-10-31 15:20:00,52.94,52.98,52.9,52.91,91200.0,32.675,32.6997,32.6503,32.6565,91200.0
2005-10-31 15:25:00,52.91,52.98,52.9,52.94,78100.0,32.6565,32.6997,32.6503,32.675,78100.0
2005-10-31 15:30:00,52.95,52.96,52.88,52.94,80600.0,32.6812,32.6874,32.638,32.675,80600.0
2005-10-31 15:35:00,52.95,52.98,52.9,52.94,77400.0,32.6812,32.6997,32.6503,32.675,77400.0
2005-10-31 15:40:00,52.94,53.0,52.91,52.95,79000.0,32.675,32.712,32.6565,32.6812,79000.0
2005-10-31 15:45:00,52.95,52.95,52.86,52.86,70200.0,32.6812,32.6812,32.6256,32.6256,70200.0
2005-10-31 15:50:00,52.89,52.92,52.81,52.85,86500.0,32.6441,32.6627,32.5948,32.6195,86500.0
2005-10-31 15:55:00,52.86,52.86,52.71,52.77,160200.0,32.6256,32.6256,32.533,32.5701,160200.0
2005-11-01 09:30:00,52.82,52.82,52.69,52.69,83100.0,32.6009,32.6009,32.5207,32.5207,83100.0
2005-11-01 09:35:00,52.71,52.82,52.6,52.78,123300.0,32.533,32.6009,32.4652,32.5763,123300.0
2005-11-01 09:40:00,52.76,52.85,52.7,52.82,19900.0,32.5639,32.6195,32.5269,32.6009,19900.0
2005-11-01 09:45:00,52.79,52.9,52.79,52.82,148100.0,32.5824,32.6503,32.5824,32.6009,148100.0
2005-11-01 09:50:00,52.88,52.97,52.79,52.96,13400.0,32.638,32.6935,32.5824,32.6874,13400.0
2005-11-01 09:55:00,52.94,53.06,52.93,53.02,24600.0,32.675,32.7491,32.6688,32.7244,24600.0
2005-11-01 10:00:00,53.04,53.08,52.9,53.08,46600.0,32.7367,32.7614,32.6503,32.7614,46600.0
2005-11-01 10:05:00,53.01,53.15,53.01,53.15,37400.0,32.7182,32.8046,32.7182,32.8046,37400.0
2005-11-01 10:10:00,53.15,53.16,53.06,53.12,49500.0,32.8046,32.8108,32.7491,32.7861,49500.0
2005-11-01 10:15:00,53.11,53.11,53.06,53.1,49600.0,32.7799,32.7799,32.7491,32.7738,49600.0
2005-11-01 10:20:00,53.1,53.16,53.0,53.15,99800.0,32.7738,32.8108,32.712,32.8046,99800.0
2005-11-01 10:25:00,53.15,53.31,53.11,53.31,66100.0,32.8046,32.9034,32.7799,32.9034,66100.0
2005-11-01 10:30:00,53.18,53.3,53.18,53.3,105800.0,32.8231,32.8972,32.8231,32.8972,105800.0
2005-11-01 10:35:00,53.3,53.42,53.3,53.42,108400.0,32.8972,32.9713,32.8972,32.9713,108400.0
2005-11-01 10:40:00,53.42,53.47,53.38,53.38,56200.0,32.9713,33.0021,32.9466,32.9466,56200.0
2005-11-01 10:45:00,53.38,53.38,53.31,53.34,27400.0,32.9466,32.9466,32.9034,32.9219,27400.0
2005-11-01 10:50:00,53.34,53.34,53.3,53.34,13600.0,32.9219,32.9219,32.8972,32.9219,13600.0
2005-11-01 10:55:00,53.33,53.41,53.33,53.41,23800.0,32.9157,32.9651,32.9157,32.9651,23800.0
2005-11-01 11:00:00,53.42,53.42,53.38,53.4,59800.0,32.9713,32.9713,32.9466,32.9589,59800.0
2005-11-01 11:05:00,53.4,53.4,53.36,53.38,24800.0,32.9589,32.9589,32.9342,32.9466,24800.0
2005-11-01 11:10:00,53.37,53.37,53.32,53.32,37700.0,32.9404,32.9404,32.9095,32.9095,37700.0
2005-11-01 11:15:00,53.32,53.35,53.31,53.35,21000.0,32.9095,32.9281,32.9034,32.9281,21000.0
2005-11-01 11:20:00,53.35,53.36,53.34,53.34,25600.0,32.9281,32.9342,32.9219,32.9219,25600.0
2005-11-01 11:25:00,53.34,53.35,53.3,53.31,26100.0,32.9219,32.9281,32.8972,32.9034,26100.0
2005-11-01 11:30:00,53.31,53.34,53.31,53.33,23300.0,32.9034,32.9219,32.9034,32.9157,23300.0
2005-11-01 11:35:00,53.33,53.34,53.31,53.33,20400.0,32.9157,32.9219,32.9034,32.9157,20400.0
2005-11-01 11:40:00,53.33,53.34,53.33,53.34,22300.0,32.9157,32.9219,32.9157,32.9219,22300.0
2005-11-01 11:45:00,53.34,53.34,53.29,53.3,17400.0,32.9219,32.9219,32.891,32.8972,17400.0
2005-11-01 11:50:00,53.3,53.43,53.3,53.41,28600.0,32.8972,32.9774,32.8972,32.9651,28600.0
2005-11-01 11:55:00,53.41,53.44,53.39,53.4,21100.0,32.9651,32.9836,32.9528,32.9589,21100.0
2005-11-01 12:00:00,53.4,53.4,53.37,53.38,18300.0,32.9589,32.9589,32.9404,32.9466,18300.0
2005-11-01 12:05:00,53.37,53.39,53.33,53.38,21900.0,32.9404,32.9528,32.9157,32.9466,21900.0
2005-11-01 12:10:00,53.38,53.41,53.38,53.4,19900.0,32.9466,32.9651,32.9466,32.9589,19900.0
2005-11-01 12:15:00,53.4,53.41,53.36,53.37,15100.0,32.9589,32.9651,32.9342,32.9404,15100.0
2005-11-01 12:20:00,53.36,53.37,53.31,53.37,22200.0,32.9342,32.9404,32.9034,32.9404,22200.0
2005-11-01 12:25:00,53.36,53.39,53.35,53.37,8600.0,32.9342,32.9528,32.9281,32.9404,8600.0
2005-11-01 12:30:00,53.37,53.48,53.37,53.43,56900.0,32.9404,33.0083,32.9404,32.9774,56900.0
2005-11-01 12:35:00,53.43,53.55,53.43,53.55,46800.0,32.9774,33.0515,32.9774,33.0515,46800.0
2005-11-01 12:40:00,53.54,53.67,53.53,53.65,63400.0,33.0453,33.1256,33.0392,33.1132,63400.0
2005-11-01 12:45:00,53.64,53.75,53.63,53.74,52400.0,33.1071,33.1749,33.1009,33.1688,52400.0
2005-11-01 12:50:00,53.75,53.77,53.65,53.66,45300.0,33.1749,33.1873,33.1132,33.1194,45300.0
2005-11-01 12:55:00,53.65,53.66,53.64,53.65,20400.0,33.1132,33.1194,33.1071,33.1132,20400.0
2005-11-01 13:00:00,53.65,53.66,53.59,53.6,31200.0,33.1132,33.1194,33.0762,33.0824,31200.0
2005-11-01 13:05:00,53.59,53.59,53.47,53.47,16200.0,33.0762,33.0762,33.0021,33.0021,16200.0
2005-11-01 13:10:00,53.46,53.55,53.46,53.55,21800.0,32.996,33.0515,32.996,33.0515,21800.0
2005-11-01 13:15:00,53.53,53.53,53.49,53.5,18100.0,33.0392,33.0392,33.0145,33.0206,18100.0
2005-11-01 13:20:00,53.51,53.56,53.51,53.52,45300.0,33.0268,33.0577,33.0268,33.033,45300.0
2005-11-01 13:25:00,53.52,53.52,53.4,53.45,76900.0,33.033,33.033,32.9589,32.9898,76900.0
2005-11-01 13:30:00,53.44,53.51,53.44,53.48,40900.0,32.9836,33.0268,32.9836,33.0083,40900.0
2005-11-01 13:35:00,53.48,53.53,53.48,53.5,67900.0,33.0083,33.0392,33.0083,33.0206,67900.0
2005-11-01 13:40:00,53.5,53.5,53.45,53.49,23800.0,33.0206,33.0206,32.9898,33.0145,23800.0
2005-11-01 13:45:00,53.49,53.49,53.46,53.47,18400.0,33.0145,33.0145,32.996,33.0021,18400.0
2005-11-01 13:50:00,53.47,53.52,53.47,53.49,28200.0,33.0021,33.033,33.0021,33.0145,28200.0
2005-11-01 13:55:00,53.5,53.51,53.48,53.5,34600.0,33.0206,33.0268,33.0083,33.0206,34600.0
2005-11-01 14:00:00,53.5,53.51,53.49,53.5,27500.0,33.0206,33.0268,33.0145,33.0206,27500.0
2005-11-01 14:05:00,53.51,53.62,53.51,53.6,37800.0,33.0268,33.0947,33.0268,33.0824,37800.0
2005-11-01 14:10:00,53.6,53.72,53.58,53.7,57100.0,33.0824,33.1564,33.07,33.1441,57100.0
2005-11-01 14:15:00,53.69,53.92,53.6,53.87,87000.0,33.1379,33.2799,33.0824,33.249,87000.0
2005-11-01 14:20:00,53.89,53.99,53.86,53.97,91700.0,33.2614,33.3231,33.2428,33.3107,91700.0
2005-11-01 14:25:00,53.98,54.0,53.82,53.86,62700.0,33.3169,33.3292,33.2181,33.2428,62700.0
2005-11-01 14:30:00,53.89,53.92,53.79,53.8,66400.0,33.2614,33.2799,33.1996,33.2058,66400.0
2005-11-01 14:35:00,53.8,53.84,53.66,53.67,31500.0,33.2058,33.2305,33.1194,33.1256,31500.0
2005-11-01 14:40:00,53.69,53.7,53.59,53.65,30000.0,33.1379,33.1441,33.0762,33.1132,30000.0
2005-11-01 14:45:00,53.66,53.8,53.62,53.73,60700.0,33.1194,33.2058,33.0947,33.1626,60700.0
2005-11-01 14:50:00,53.75,53.79,53.74,53.78,29100.0,33.1749,33.1996,33.1688,33.1935,29100.0
2005-11-01 14:55:00,53.78,53.78,53.63,53.63,48600.0,33.1935,33.1935,33.1009,33.1009,48600.0
2005-11-01 15:00:00,53.64,53.74,53.61,53.71,46200.0,33.1071,33.1688,33.0885,33.1503,46200.0
2005-11-01 15:05:00,53.71,53.72,53.67,53.67,42500.0,33.1503,33.1564,33.1256,33.1256,42500.0
2005-11-01 15:10:00,53.68,53.69,53.62,53.65,31600.0,33.1317,33.1379,33.0947,33.1132,31600.0
2005-11-01 15:15:00,53.66,53.75,53.66,53.69,63700.0,33.1194,33.1749,33.1194,33.1379,63700.0
2005-11-01 15:20:00,53.66,53.71,53.62,53.68,80200.0,33.1194,33.1503,33.0947,33.1317,80200.0
2005-11-01 15:25:00,53.67,53.72,53.63,53.63,61100.0,33.1256,33.1564,33.1009,33.1009,61100.0
2005-11-01 15:30:00,53.63,53.81,53.63,53.73,45600.0,33.1009,33.212,33.1009,33.1626,45600.0
2005-11-01 15:35:00,53.71,53.78,53.71,53.72,30600.0,33.1503,33.1935,33.1503,33.1564,30600.0
2005-11-01 15:40:00,53.73,53.74,53.66,53.72,63400.0,33.1626,33.1688,33.1194,33.1564,63400.0
2005-11-01 15:45:00,53.72,53.73,53.66,53.66,81300.0,33.1564,33.1626,33.1194,33.1194,81300.0
2005-11-01 15:50:00,53.66,53.72,53.66,53.68,157500.0,33.1194,33.1564,33.1194,33.1317,157500.0
2005-11-01 15:55:00,53.68,53.71,53.66,53.66,69400.0,33.1317,33.1503,33.1194,33.1194,69400.0
2005-11-02 09:30:00,53.75,53.75,53.67,53.73,67300.0,33.1749,33.1749,33.1256,33.1626,67300.0
2005-11-02 09:35:00,53.72,53.8,53.7,53.72,31700.0,33.1564,33.2058,33.1441,33.1564,31700.0
2005-11-02 09:40:00,53.72,53.9,53.72,53.9,57600.0,33.1564,33.2675,33.1564,33.2675,57600.0
2005-11-02 09:45:00,53.9,54.15,53.9,54.08,56200.0,33.2675,33.4218,33.2675,33.3786,56200.0
2005-11-02 09:50:00,54.08,54.11,54.06,54.08,77300.0,33.3786,33.3971,33.3663,33.3786,77300.0
2005-11-02 09:55:00,54.07,54.22,54.07,54.21,89800.0,33.3725,33.465,33.3725,33.4589,89800.0
2005-11-02 10:00:00,54.22,54.33,54.22,54.33,84300.0,33.465,33.5329,33.465,33.5329,84300.0
2005-11-02 10:05:00,54.33,54.43,54.32,54.32,59000.0,33.5329,33.5946,33.5268,33.5268,59000.0
2005-11-02 10:10:00,54.26,54.38,54.26,54.35,54700.0,33.4897,33.5638,33.4897,33.5453,54700.0
2005-11-02 10:15:00,54.35,54.43,54.3,54.39,48300.0,33.5453,33.5946,33.5144,33.57,48300.0
2005-11-02 10:20:00,54.39,54.39,54.34,54.38,85400.0,33.57,33.57,33.5391,33.5638,85400.0
2005-11-02 10:25:00,54.38,54.56,54.38,54.55,93200.0,33.5638,33.6749,33.5638,33.6687,93200.0
2005-11-02 10:30:00,54.57,54.85,54.57,54.8,105300.0,33.6811,33.8539,33.6811,33.823,105300.0
2005-11-02 10:35:00,54.8,54.84,54.7,54.73,136500.0,33.823,33.8477,33.7613,33.7798,136500.0
2005-11-02 10:40:00,54.73,54.73,54.6,54.61,70500.0,33.7798,33.7798,33.6996,33.7057,70500.0
2005-11-02 10:45:00,54.6,54.71,54.58,54.7,64500.0,33.6996,33.7675,33.6872,33.7613,64500.0
2005-11-02 10:50:00,54.71,54.71,54.61,54.61,100400.0,33.7675,33.7675,33.7057,33.7057,100400.0
2005-11-02 10:55:00,54.58,54.69,54.45,54.48,71700.0,33.6872,33.7551,33.607,33.6255,71700.0
2005-11-02 11:00:00,54.48,54.55,54.48,54.54,51300.0,33.6255,33.6687,33.6255,33.6625,51300.0
2005-11-02 11:05:00,54.54,54.6,54.54,54.59,50800.0,33.6625,33.6996,33.6625,33.6934,50800.0
2005-11-02 11:10:00,54.59,54.68,54.59,54.66,34300.0,33.6934,33.7489,33.6934,33.7366,34300.0
2005-11-02 11:15:00,54.67,54.77,54.65,54.76,66100.0,33.7428,33.8045,33.7304,33.7983,66100.0
2005-11-02 11:20:00,54.76,54.77,54.68,54.72,39300.0,33.7983,33.8045,33.7489,33.7736,39300.0
2005-11-02 11:25:00,54.72,54.78,54.7,54.78,88800.0,33.7736,33.8107,33.7613,33.8107,88800.0
2005-11-02 11:30:00,54.79,54.9,54.65,54.89,129800.0,33.8168,33.8847,33.7304,33.8786,129800.0
2005-11-02 11:35:00,54.87,54.89,54.84,54.85,54200.0,33.8662,33.8786,33.8477,33.8539,54200.0
2005-11-02 11:40:00,54.86,54.88,54.86,54.88,33100.0,33.86,33.8724,33.86,33.8724,33100.0
2005-11-02 11:45:00,54.86,54.9,54.83,54.9,65900.0,33.86,33.8847,33.8415,33.8847,65900.0
2005-11-02 11:50:00,54.9,54.92,54.86,54.88,48500.0,33.8847,33.8971,33.86,33.8724,48500.0
2005-11-02 11:55:00,54.89,54.94,54.85,54.85,33100.0,33.8786,33.9094,33.8539,33.8539,33100.0
2005-11-02 12:00:00,54.87,54.88,54.84,54.84,48100.0,33.8662,33.8724,33.8477,33.8477,48100.0
2005-11-02 12:05:00,54.85,54.87,54.84,54.87,40200.0,33.8539,33.8662,33.8477,33.8662,40200.0
2005-11-02 12:10:00,54.86,54.87,54.8,54.83,61100.0,33.86,33.8662,33.823,33.8415,61100.0
2005-11-02 12:15:00,54.82,54.82,54.79,54.81,30800.0,33.8354,33.8354,33.8168,33.8292,30800.0
2005-11-02 12:20:00,54.81,54.87,54.8,54.87,30100.0,33.8292,33.8662,33.823,33.8662,30100.0
2005-11-02 12:25:00,54.87,54.91,54.87,54.89,32400.0,33.8662,33.8909,33.8662,33.8786,32400.0
2005-11-02 12:30:00,54.9,54.98,54.89,54.93,44200.0,33.8847,33.9341,33.8786,33.9033,44200.0
2005-11-02 12:35:00,54.92,54.92,54.86,54.88,29000.0,33.8971,33.8971,33.86,33.8724,29000.0
2005-11-02 12:40:00,54.87,54.89,54.86,54.89,31200.0,33.8662,33.8786,33.86,33.8786,31200.0
2005-11-02 12:45:00,54.9,54.97,54.89,54.97,39600.0,33.8847,33.9279,33.8786,33.9279,39600.0
2005-11-02 12:50:00,54.97,55.0,54.94,54.95,82800.0,33.9279,33.9465,33.9094,33.9156,82800.0
2005-11-02 12:55:00,54.95,54.99,54.94,54.99,57000.0,33.9156,33.9403,33.9094,33.9403,57000.0
2005-11-02 13:00:00,54.98,55.0,54.95,54.98,134500.0,33.9341,33.9465,33.9156,33.9341,134500.0
2005-11-02 13:05:00,55.0,55.07,54.99,55.05,78200.0,33.9465,33.9897,33.9403,33.9773,78200.0
2005-11-02 13:10:00,55.06,55.11,55.05,55.05,172700.0,33.9835,34.0143,33.9773,33.9773,172700.0
2005-11-02 13:15:00,55.02,55.03,54.95,54.95,47800.0,33.9588,33.965,33.9156,33.9156,47800.0
2005-11-02 13:20:00,54.95,54.97,54.93,54.95,34900.0,33.9156,33.9279,33.9033,33.9156,34900.0
2005-11-02 13:25:00,54.92,54.94,54.82,54.84,26700.0,33.8971,33.9094,33.8354,33.8477,26700.0
2005-11-02 13:30:00,54.85,54.99,54.84,54.98,43900.0,33.8539,33.9403,33.8477,33.9341,43900.0
2005-11-02 13:35:00,54.98,55.0,54.95,55.0,52400.0,33.9341,33.9465,33.9156,33.9465,52400.0
2005-11-02 13:40:00,55.0,55.11,55.0,55.09,68000.0,33.9465,34.0143,33.9465,34.002,68000.0
2005-11-02 13:45:00,55.07,55.1,55.0,55.01,82500.0,33.9897,34.0082,33.9465,33.9526,82500.0
2005-11-02 13:50:00,55.01,55.03,54.99,55.01,35800.0,33.9526,33.965,33.9403,33.9526,35800.0
2005-11-02 13:55:00,55.0,55.01,54.93,54.94,33200.0,33.9465,33.9526,33.9033,33.9094,33200.0
2005-11-02 14:00:00,54.93,55.06,54.93,55.06,50600.0,33.9033,33.9835,33.9033,33.9835,50600.0
2005-11-02 14:05:00,55.04,55.04,54.95,54.96,56200.0,33.9711,33.9711,33.9156,33.9218,56200.0
2005-11-02 14:10:00,54.97,54.98,54.95,54.96,16300.0,33.9279,33.9341,33.9156,33.9218,16300.0
2005-11-02 14:15:00,54.97,55.02,54.93,54.93,117600.0,33.9279,33.9588,33.9033,33.9033,117600.0
2005-11-02 14:20:00,54.93,54.94,54.9,54.91,15500.0,33.9033,33.9094,33.8847,33.8909,15500.0
2005-11-02 14:25:00,54.91,54.98,54.9,54.98,22800.0,33.8909,33.9341,33.8847,33.9341,22800.0
2005-11-02 14:30:00,54.99,55.04,54.99,55.01,49100.0,33.9403,33.9711,33.9403,33.9526,49100.0
2005-11-02 14:35:00,55.01,55.01,54.95,54.96,40300.0,33.9526,33.9526,33.9156,33.9218,40300.0
2005-11-02 14:40:00,54.97,54.98,54.94,54.98,38900.0,33.9279,33.9341,33.9094,33.9341,38900.0
2005-11-02 14:45:00,54.97,55.01,54.97,55.01,52600.0,33.9279,33.9526,33.9279,33.9526,52600.0
2005-11-02 14:50:00,55.01,55.03,55.0,55.0,73800.0,33.9526,33.965,33.9465,33.9465,73800.0
2005-11-02 14:55:00,55.0,55.0,54.96,54.98,105400.0,33.9465,33.9465,33.9218,33.9341,105400.0
2005-11-02 15:00:00,54.98,55.01,54.96,54.97,49900.0,33.9341,33.9526,33.9218,33.9279,49900.0
2005-11-02 15:05:00,54.98,55.0,54.97,54.98,55500.0,33.9341,33.9465,33.9279,33.9341,55500.0
2005-11-02 15:10:00,54.97,55.02,54.96,55.01,60500.0,33.9279,33.9588,33.9218,33.9526,60500.0
2005-11-02 15:15:00,55.01,55.05,55.01,55.04,149600.0,33.9526,33.9773,33.9526,33.9711,149600.0
2005-11-02 15:20:00,55.05,55.05,55.01,55.04,46700.0,33.9773,33.9773,33.9526,33.9711,46700.0
2005-11-02 15:25:00,55.05,55.06,55.03,55.06,46000.0,33.9773,33.9835,33.965,33.9835,46000.0
2005-11-02 15:30:00,55.06,55.1,55.02,55.03,191300.0,33.9835,34.0082,33.9588,33.965,191300.0
2005-11-02 15:35:00,55.03,55.04,54.99,55.0,98900.0,33.965,33.9711,33.9403,33.9465,98900.0
2005-11-02 15:40:00,55.0,55.02,54.99,55.02,118300.0,33.9465,33.9588,33.9403,33.9588,118300.0
2005-11-02 15:45:00,55.04,55.05,55.0,55.05,124800.0,33.9711,33.9773,33.9465,33.9773,124800.0
2005-11-02 15:50:00,55.05,55.17,55.02,55.07,214100.0,33.9773,34.0514,33.9588,33.9897,214100.0
2005-11-02 15:55:00,55.06,55.13,55.05,55.11,100000.0,33.9835,34.0267,33.9773,34.0143,100000.0
2005-11-03 09:30:00,55.78,55.78,55.72,55.78,109500.0,34.4279,34.4279,34.3908,34.4279,109500.0
2005-11-03 09:35:00,55.9,55.9,55.46,55.48,100500.0,34.5019,34.5019,34.2304,34.2427,100500.0
2005-11-03 09:40:00,55.5,55.55,55.47,55.53,63200.0,34.2551,34.2859,34.2365,34.2736,63200.0
2005-11-03 09:45:00,55.51,55.77,55.51,55.72,71000.0,34.2612,34.4217,34.2612,34.3908,71000.0
2005-11-03 09:50:00,55.72,55.74,55.58,55.62,68000.0,34.3908,34.4032,34.3044,34.3291,68000.0
2005-11-03 09:55:00,55.63,55.71,55.63,55.69,74300.0,34.3353,34.3847,34.3353,34.3723,74300.0
2005-11-03 10:00:00,55.69,55.86,55.69,55.82,79400.0,34.3723,34.4773,34.3723,34.4526,79400.0
2005-11-03 10:05:00,55.82,55.82,55.74,55.74,42700.0,34.4526,34.4526,34.4032,34.4032,42700.0
2005-11-03 10:10:00,55.75,55.75,55.59,55.59,92300.0,34.4094,34.4094,34.3106,34.3106,92300.0
2005-11-03 10:15:00,55.56,55.62,55.48,55.48,57500.0,34.2921,34.3291,34.2427,34.2427,57500.0
2005-11-03 10:20:00,55.49,55.51,55.45,55.46,51300.0,34.2489,34.2612,34.2242,34.2304,51300.0
2005-11-03 10:25:00,55.45,55.46,55.39,55.43,44300.0,34.2242,34.2304,34.1872,34.2119,44300.0
2005-11-03 10:30:00,55.43,55.43,55.38,55.39,56400.0,34.2119,34.2119,34.181,34.1872,56400.0
2005-11-03 10:35:00,55.4,55.48,55.37,55.38,50900.0,34.1933,34.2427,34.1748,34.181,50900.0
2005-11-03 10:40:00,55.38,55.51,55.36,55.47,54100.0,34.181,34.2612,34.1687,34.2365,54100.0
2005-11-03 10:45:00,55.47,55.49,55.31,55.31,42900.0,34.2365,34.2489,34.1378,34.1378,42900.0
2005-11-03 10:50:00,55.3,55.4,55.3,55.36,27900.0,34.1316,34.1933,34.1316,34.1687,27900.0
2005-11-03 10:55:00,55.35,55.35,55.31,55.33,26000.0,34.1625,34.1625,34.1378,34.1501,26000.0
2005-11-03 11:00:00,55.33,55.4,55.33,55.33,34600.0,34.1501,34.1933,34.1501,34.1501,34600.0
2005-11-03 11:05:00,55.33,55.39,55.33,55.39,226100.0,34.1501,34.1872,34.1501,34.1872,226100.0
2005-11-03 11:10:00,55.4,55.5,55.4,55.5,32200.0,34.1933,34.2551,34.1933,34.2551,32200.0
2005-11-03 11:15:00,55.5,55.5,55.43,55.43,45800.0,34.2551,34.2551,34.2119,34.2119,45800.0
2005-11-03 11:20:00,55.45,55.48,55.38,55.48,46600.0,34.2242,34.2427,34.181,34.2427,46600.0
2005-11-03 11:25:00,55.47,55.51,55.4,55.5,84200.0,34.2365,34.2612,34.1933,34.2551,84200.0
2005-11-03 11:30:00,55.51,55.54,55.49,55.54,21100.0,34.2612,34.2797,34.2489,34.2797,21100.0
2005-11-03 11:35:00,55.53,55.54,55.49,55.51,20900.0,34.2736,34.2797,34.2489,34.2612,20900.0
2005-11-03 11:40:00,55.49,55.51,55.45,55.45,130400.0,34.2489,34.2612,34.2242,34.2242,130400.0
2005-11-03 11:45:00,55.46,55.5,55.44,55.44,43400.0,34.2304,34.2551,34.218,34.218,43400.0
2005-11-03 11:50:00,55.44,55.5,55.44,55.45,64900.0,34.218,34.2551,34.218,34.2242,64900.0
2005-11-03 11:55:00,55.45,55.45,55.36,55.38,17400.0,34.2242,34.2242,34.1687,34.181,17400.0
2005-11-03 12:00:00,55.37,55.42,55.37,55.41,57600.0,34.1748,34.2057,34.1748,34.1995,57600.0
2005-11-03 12:05:00,55.41,55.44,55.4,55.42,17200.0,34.1995,34.218,34.1933,34.2057,17200.0
2005-11-03 12:10:00,55.43,55.5,55.39,55.41,22700.0,34.2119,34.2551,34.1872,34.1995,22700.0
2005-11-03 12:15:00,55.41,55.48,55.4,55.48,14400.0,34.1995,34.2427,34.1933,34.2427,14400.0
2005-11-03 12:20:00,55.48,55.48,55.4,55.42,63700.0,34.2427,34.2427,34.1933,34.2057,63700.0
2005-11-03 12:25:00,55.41,55.45,55.41,55.44,64900.0,34.1995,34.2242,34.1995,34.218,64900.0
2005-11-03 12:30:00,55.44,55.47,55.44,55.47,25400.0,34.218,34.2365,34.218,34.2365,25400.0
2005-11-03 12:35:00,55.46,55.46,55.43,55.45,61100.0,34.2304,34.2304,34.2119,34.2242,61100.0
2005-11-03 12:40:00,55.44,55.44,55.4,55.44,38500.0,34.218,34.218,34.1933,34.218,38500.0
2005-11-03 12:45:00,55.43,55.47,55.41,55.46,34700.0,34.2119,34.2365,34.1995,34.2304,34700.0
2005-11-03 12:50:00,55.46,55.48,55.42,55.43,41100.0,34.2304,34.2427,34.2057,34.2119,41100.0
2005-11-03 12:55:00,55.43,55.45,55.41,55.44,59800.0,34.2119,34.2242,34.1995,34.218,59800.0
2005-11-03 13:00:00,55.44,55.47,55.44,55.46,35400.0,34.218,34.2365,34.218,34.2304,35400.0
2005-11-03 13:05:00,55.47,55.47,55.41,55.42,18900.0,34.2365,34.2365,34.1995,34.2057,18900.0
2005-11-03 13:10:00,55.42,55.46,55.42,55.44,14100.0,34.2057,34.2304,34.2057,34.218,14100.0
2005-11-03 13:15:00,55.44,55.45,55.41,55.44,24000.0,34.218,34.2242,34.1995,34.218,24000.0
2005-11-03 13:20:00,55.44,55.47,55.44,55.46,72600.0,34.218,34.2365,34.218,34.2304,72600.0
2005-11-03 13:25:00,55.46,55.48,55.43,55.44,13700.0,34.2304,34.2427,34.2119,34.218,13700.0
2005-11-03 13:30:00,55.43,55.45,55.4,55.41,37800.0,34.2119,34.2242,34.1933,34.1995,37800.0
2005-11-03 13:35:00,55.4,55.4,55.31,55.35,99500.0,34.1933,34.1933,34.1378,34.1625,99500.0
2005-11-03 13:40:00,55.34,55.36,55.3,55.35,53100.0,34.1563,34.1687,34.1316,34.1625,53100.0
2005-11-03 13:45:00,55.35,55.36,55.3,55.33,29400.0,34.1625,34.1687,34.1316,34.1501,29400.0
2005-11-03 13:50:00,55.33,55.34,55.3,55.33,16700.0,34.1501,34.1563,34.1316,34.1501,16700.0
2005-11-03 13:55:00,55.33,55.34,55.21,55.22,62600.0,34.1501,34.1563,34.0761,34.0822,62600.0
2005-11-03 14:00:00,55.22,55.3,55.22,55.28,37300.0,34.0822,34.1316,34.0822,34.1193,37300.0
2005-11-03 14:05:00,55.29,55.3,55.27,55.29,24500.0,34.1254,34.1316,34.1131,34.1254,24500.0
2005-11-03 14:10:00,55.3,55.3,55.24,55.25,48100.0,34.1316,34.1316,34.0946,34.1008,48100.0
2005-11-03 14:15:00,55.25,55.28,55.25,55.26,15000.0,34.1008,34.1193,34.1008,34.1069,15000.0
2005-11-03 14:20:00,55.27,55.3,55.25,55.25,18600.0,34.1131,34.1316,34.1008,34.1008,18600.0
2005-11-03 14:25:00,55.27,55.28,55.2,55.26,32600.0,34.1131,34.1193,34.0699,34.1069,32600.0
2005-11-03 14:30:00,55.26,55.26,55.22,55.24,17700.0,34.1069,34.1069,34.0822,34.0946,17700.0
2005-11-03 14:35:00,55.24,55.26,55.07,55.07,72300.0,34.0946,34.1069,33.9897,33.9897,72300.0
2005-11-03 14:40:00,55.07,55.16,55.06,55.16,60100.0,33.9897,34.0452,33.9835,34.0452,60100.0
2005-11-03 14:45:00,55.15,55.21,55.13,55.16,56200.0,34.039,34.0761,34.0267,34.0452,56200.0
2005-11-03 14:50:00,55.16,55.19,55.15,55.18,16900.0,34.0452,34.0637,34.039,34.0576,16900.0
2005-11-03 14:55:00,55.18,55.19,55.15,55.17,24600.0,34.0576,34.0637,34.039,34.0514,24600.0
2005-11-03 15:00:00,55.16,55.17,55.08,55.09,75900.0,34.0452,34.0514,33.9958,34.002,75900.0
2005-11-03 15:05:00,55.09,55.11,55.07,55.09,67700.0,34.002,34.0143,33.9897,34.002,67700.0
2005-11-03 15:10:00,55.09,55.13,55.07,55.13,83300.0,34.002,34.0267,33.9897,34.0267,83300.0
2005-11-03 15:15:00,55.13,55.16,55.01,55.01,71700.0,34.0267,34.0452,33.9526,33.9526,71700.0
2005-11-03 15:20:00,55.01,55.03,55.0,55.0,48800.0,33.9526,33.965,33.9465,33.9465,48800.0
2005-11-03 15:25:00,55.0,55.09,54.98,55.09,66200.0,33.9465,34.002,33.9341,34.002,66200.0
2005-11-03 15:30:00,55.09,55.1,55.0,55.02,36500.0,34.002,34.0082,33.9465,33.9588,36500.0
2005-11-03 15:35:00,55.01,55.04,54.99,55.04,96800.0,33.9526,33.9711,33.9403,33.9711,96800.0
2005-11-03 15:40:00,55.05,55.08,55.04,55.08,59000.0,33.9773,33.9958,33.9711,33.9958,59000.0
2005-11-03 15:45:00,55.07,55.14,55.05,55.12,66000.0,33.9897,34.0329,33.9773,34.0205,66000.0
2005-11-03 15:50:00,55.11,55.14,55.09,55.1,42900.0,34.0143,34.0329,34.002,34.0082,42900.0
2005-11-03 15:55:00,55.1,55.16,55.08,55.13,82200.0,34.0082,34.0452,33.9958,34.0267,82200.0
2005-11-04 09:30:00,55.27,55.49,55.27,55.35,103100.0,34.1131,34.2489,34.1131,34.1625,103100.0
2005-11-04 09:35:00,55.35,55.35,55.13,55.24,120700.0,34.1625,34.1625,34.0267,34.0946,120700.0
2005-11-04 09:40:00,55.27,55.31,55.23,55.25,26200.0,34.1131,34.1378,34.0884,34.1008,26200.0
2005-11-04 09:45:00,55.24,55.24,55.07,55.21,29600.0,34.0946,34.0946,33.9897,34.0761,29600.0
2005-11-04 09:50:00,55.2,55.33,55.2,55.31,32600.0,34.0699,34.1501,34.0699,34.1378,32600.0
2005-11-04 09:55:00,55.3,55.34,55.26,55.29,54400.0,34.1316,34.1563,34.1069,34.1254,54400.0
2005-11-04 10:00:00,55.29,55.29,55.16,55.22,29400.0,34.1254,34.1254,34.0452,34.0822,29400.0
2005-11-04 10:05:00,55.2,55.23,55.19,55.2,27500.0,34.0699,34.0884,34.0637,34.0699,27500.0
2005-11-04 10:10:00,55.2,55.2,55.05,55.09,32100.0,34.0699,34.0699,33.9773,34.002,32100.0
2005-11-04 10:15:00,55.08,55.09,54.88,54.94,30700.0,33.9958,34.002,33.8724,33.9094,30700.0
2005-11-04 10:20:00,54.97,55.11,54.95,54.97,42800.0,33.9279,34.0143,33.9156,33.9279,42800.0
2005-11-04 10:25:00,54.97,55.06,54.97,55.03,28500.0,33.9279,33.9835,33.9279,33.965,28500.0
2005-11-04 10:30:00,55.03,55.04,54.96,55.0,48700.0,33.965,33.9711,33.9218,33.9465,48700.0
2005-11-04 10:35:00,55.0,55.02,54.92,54.94,26300.0,33.9465,33.9588,33.8971,33.9094,26300.0
2005-11-04 10:40:00,54.94,54.95,54.91,54.91,21100.0,33.9094,33.9156,33.8909,33.8909,21100.0
2005-11-04 10:45:00,54.91,54.92,54.79,54.82,44900.0,33.8909,33.8971,33.8168,33.8354,44900.0
2005-11-04 10:50:00,54.82,54.85,54.75,54.85,51100.0,33.8354,33.8539,33.7922,33.8539,51100.0
2005-11-04 10:55:00,54.85,54.92,54.85,54.9,21700.0,33.8539,33.8971,33.8539,33.8847,21700.0
2005-11-04 11:00:00,54.91,54.91,54.62,54.62,88300.0,33.8909,33.8909,33.7119,33.7119,88300.0
2005-11-04 11:05:00,54.61,54.74,54.57,54.74,56700.0,33.7057,33.786,33.6811,33.786,56700.0
2005-11-04 11:10:00,54.74,54.8,54.73,54.77,21000.0,33.786,33.823,33.7798,33.8045,21000.0
2005-11-04 11:15:00,54.78,54.86,54.78,54.85,22000.0,33.8107,33.86,33.8107,33.8539,22000.0
2005-11-04 11:20:00,54.86,54.95,54.85,54.95,17300.0,33.86,33.9156,33.8539,33.9156,17300.0
2005-11-04 11:25:00,54.94,55.06,54.94,54.98,16800.0,33.9094,33.9835,33.9094,33.9341,16800.0
2005-11-04 11:30:00,54.98,55.0,54.89,54.9,7600.0,33.9341,33.9465,33.8786,33.8847,7600.0
2005-11-04 11:35:00,54.9,54.91,54.83,54.85,11600.0,33.8847,33.8909,33.8415,33.8539,11600.0
2005-11-04 11:40:00,54.85,54.85,54.82,54.82,17100.0,33.8539,33.8539,33.8354,33.8354,17100.0
2005-11-04 11:45:00,54.82,54.87,54.77,54.82,45700.0,33.8354,33.8662,33.8045,33.8354,45700.0
2005-11-04 11:50:00,54.82,54.84,54.8,54.81,30300.0,33.8354,33.8477,33.823,33.8292,30300.0
2005-11-04 11:55:00,54.79,54.84,54.79,54.81,18900.0,33.8168,33.8477,33.8168,33.8292,18900.0
2005-11-04 12:00:00,54.81,54.82,54.77,54.8,21300.0,33.8292,33.8354,33.8045,33.823,21300.0
2005-11-04 12:05:00,54.81,54.86,54.81,54.84,9000.0,33.8292,33.86,33.8292,33.8477,9000.0
2005-11-04 12:10:00,54.85,54.9,54.84,54.88,15000.0,33.8539,33.8847,33.8477,33.8724,15000.0
2005-11-04 12:15:00,54.86,54.88,54.84,54.86,19900.0,33.86,33.8724,33.8477,33.86,19900.0
2005-11-04 12:20:00,54.85,54.94,54.85,54.93,13300.0,33.8539,33.9094,33.8539,33.9033,13300.0
2005-11-04 12:25:00,54.94,55.03,54.92,55.02,20800.0,33.9094,33.965,33.8971,33.9588,20800.0
2005-11-04 12:30:00,55.0,55.02,54.95,55.01,35600.0,33.9465,33.9588,33.9156,33.9526,35600.0
2005-11-04 12:35:00,55.01,55.02,54.96,54.99,18400.0,33.9526,33.9588,33.9218,33.9403,18400.0
2005-11-04 12:40:00,54.99,55.07,54.99,55.04,17400.0,33.9403,33.9897,33.9403,33.9711,17400.0
2005-11-04 12:45:00,55.05,55.06,54.99,55.04,52700.0,33.9773,33.9835,33.9403,33.9711,52700.0
2005-11-04 12:50:00,55.06,55.1,55.05,55.09,16500.0,33.9835,34.0082,33.9773,34.002,16500.0
2005-11-04 12:55:00,55.08,55.1,55.07,55.1,7900.0,33.9958,34.0082,33.9897,34.0082,7900.0
2005-11-04 13:00:00,55.09,55.11,55.04,55.04,11500.0,34.002,34.0143,33.9711,33.9711,11500.0
2005-11-04 13:05:00,55.04,55.04,55.01,55.03,20100.0,33.9711,33.9711,33.9526,33.965,20100.0
2005-11-04 13:10:00,55.03,55.03,54.89,54.92,18100.0,33.965,33.965,33.8786,33.8971,18100.0
2005-11-04 13:15:00,54.92,54.96,54.92,54.96,17100.0,33.8971,33.9218,33.8971,33.9218,17100.0
2005-11-04 13:20:00,54.97,54.97,54.94,54.94,9300.0,33.9279,33.9279,33.9094,33.9094,9300.0
2005-11-04 13:25:00,54.95,55.04,54.95,55.02,24300.0,33.9156,33.9711,33.9156,33.9588,24300.0
2005-11-04 13:30:00,55.01,55.02,54.94,54.95,11700.0,33.9526,33.9588,33.9094,33.9156,11700.0
2005-11-04 13:35:00,54.95,54.97,54.93,54.95,10800.0,33.9156,33.9279,33.9033,33.9156,10800.0
2005-11-04 13:40:00,54.93,54.97,54.88,54.96,12000.0,33.9033,33.9279,33.8724,33.9218,12000.0
2005-11-04 13:45:00,54.96,54.97,54.95,54.96,8300.0,33.9218,33.9279,33.9156,33.9218,8300.0
2005-11-04 13:50:00,54.97,55.0,54.95,54.98,12400.0,33.9279,33.9465,33.9156,33.9341,12400.0
2005-11-04 13:55:00,55.0,55.01,54.94,54.94,15600.0,33.9465,33.9526,33.9094,33.9094,15600.0
2005-11-04 14:00:00,54.94,54.96,54.9,54.95,15800.0,33.9094,33.9218,33.8847,33.9156,15800.0
2005-11-04 14:05:00,54.96,55.08,54.95,55.08,23200.0,33.9218,33.9958,33.9156,33.9958,23200.0
2005-11-04 14:10:00,55.08,55.08,54.97,55.02,20300.0,33.9958,33.9958,33.9279,33.9588,20300.0
2005-11-04 14:15:00,55.01,55.07,54.99,55.06,19100.0,33.9526,33.9897,33.9403,33.9835,19100.0
2005-11-04 14:20:00,55.06,55.15,55.04,55.08,29100.0,33.9835,34.039,33.9711,33.9958,29100.0
2005-11-04 14:25:00,55.08,55.14,55.07,55.07,20800.0,33.9958,34.0329,33.9897,33.9897,20800.0
2005-11-04 14:30:00,55.07,55.08,55.0,55.03,30300.0,33.9897,33.9958,33.9465,33.965,30300.0
2005-11-04 14:35:00,55.03,55.04,55.01,55.01,25600.0,33.965,33.9711,33.9526,33.9526,25600.0
2005-11-04 14:40:00,55.01,55.03,54.99,55.02,19700.0,33.9526,33.965,33.9403,33.9588,19700.0
2005-11-04 14:45:00,55.0,55.0,54.94,54.97,33600.0,33.9465,33.9465,33.9094,33.9279,33600.0
2005-11-04 14:50:00,54.99,55.01,54.97,55.0,38300.0,33.9403,33.9526,33.9279,33.9465,38300.0
2005-11-04 14:55:00,54.99,55.0,54.96,54.97,24200.0,33.9403,33.9465,33.9218,33.9279,24200.0
2005-11-04 15:00:00,54.98,54.98,54.95,54.96,25100.0,33.9341,33.9341,33.9156,33.9218,25100.0
2005-11-04 15:05:00,54.97,54.99,54.96,54.99,21500.0,33.9279,33.9403,33.9218,33.9403,21500.0
2005-11-04 15:10:00,54.98,55.07,54.97,55.02,21100.0,33.9341,33.9897,33.9279,33.9588,21100.0
2005-11-04 15:15:00,55.02,55.02,54.99,55.0,5800.0,33.9588,33.9588,33.9403,33.9465,5800.0
2005-11-04 15:20:00,55.0,55.04,54.97,55.0,37800.0,33.9465,33.9711,33.9279,33.9465,37800.0
2005-11-04 15:25:00,55.01,55.03,54.98,55.0,27900.0,33.9526,33.965,33.9341,33.9465,27900.0
2005-11-04 15:30:00,55.01,55.05,54.97,54.99,18600.0,33.9526,33.9773,33.9279,33.9403,18600.0
2005-11-04 15:35:00,55.0,55.0,54.97,54.99,23600.0,33.9465,33.9465,33.9279,33.9403,23600.0
2005-11-04 15:40:00,54.98,55.09,54.97,55.09,48500.0,33.9341,34.002,33.9279,34.002,48500.0
2005-11-04 15:45:00,55.09,55.12,55.08,55.12,43400.0,34.002,34.0205,33.9958,34.0205,43400.0
2005-11-04 15:50:00,55.13,55.17,55.12,55.12,48800.0,34.0267,34.0514,34.0205,34.0205,48800.0
2005-11-04 15:55:00,55.12,55.14,55.05,55.1,95300.0,34.0205,34.0329,33.9773,34.0082,95300.0
2005-11-07 09:30:00,55.55,55.79,55.46,55.74,122800.0,34.2859,34.4341,34.2304,34.4032,122800.0
2005-11-07 09:35:00,55.8,55.84,55.5,55.56,53600.0,34.4402,34.4649,34.2551,34.2921,53600.0
2005-11-07 09:40:00,55.55,55.6,55.33,55.37,41200.0,34.2859,34.3168,34.1501,34.1748,41200.0
2005-11-07 09:45:00,55.31,55.4,55.22,55.33,47000.0,34.1378,34.1933,34.0822,34.1501,47000.0
2005-11-07 09:50:00,55.33,55.57,55.29,55.55,40700.0,34.1501,34.2983,34.1254,34.2859,40700.0
2005-11-07 09:55:00,55.52,55.53,55.45,55.45,25500.0,34.2674,34.2736,34.2242,34.2242,25500.0
2005-11-07 10:00:00,55.49,55.61,55.48,55.6,47800.0,34.2489,34.323,34.2427,34.3168,47800.0
2005-11-07 10:05:00,55.61,55.61,55.56,55.57,42900.0,34.323,34.323,34.2921,34.2983,42900.0
2005-11-07 10:10:00,55.56,55.56,55.3,55.33,45000.0,34.2921,34.2921,34.1316,34.1501,45000.0
2005-11-07 10:15:00,55.35,55.37,55.3,55.34,35900.0,34.1625,34.1748,34.1316,34.1563,35900.0
2005-11-07 10:20:00,55.33,55.33,55.17,55.31,21700.0,34.1501,34.1501,34.0514,34.1378,21700.0
2005-11-07 10:25:00,55.29,55.42,55.26,55.37,28300.0,34.1254,34.2057,34.1069,34.1748,28300.0
2005-11-07 10:30:00,55.37,55.51,55.36,55.5,32800.0,34.1748,34.2612,34.1687,34.2551,32800.0
2005-11-07 10:35:00,55.51,55.55,55.48,55.48,33300.0,34.2612,34.2859,34.2427,34.2427,33300.0
2005-11-07 10:40:00,55.48,55.5,55.46,55.5,12900.0,34.2427,34.2551,34.2304,34.2551,12900.0
2005-11-07 10:45:00,55.5,55.51,55.44,55.44,24300.0,34.2551,34.2612,34.218,34.218,24300.0
2005-11-07 10:50:00,55.44,55.48,55.44,55.46,19800.0,34.218,34.2427,34.218,34.2304,19800.0
2005-11-07 10:55:00,55.46,55.62,55.46,55.61,31600.0,34.2304,34.3291,34.2304,34.323,31600.0
2005-11-07 11:00:00,55.61,55.72,55.61,55.65,64000.0,34.323,34.3908,34.323,34.3476,64000.0
2005-11-07 11:05:00,55.64,55.67,55.55,55.61,34800.0,34.3415,34.36,34.2859,34.323,34800.0
2005-11-07 11:10:00,55.6,55.61,55.46,55.51,27300.0,34.3168,34.323,34.2304,34.2612,27300.0
2005-11-07 11:15:00,55.5,55.54,55.5,55.54,28800.0,34.2551,34.2797,34.2551,34.2797,28800.0
2005-11-07 11:20:00,55.54,55.56,55.46,55.53,45600.0,34.2797,34.2921,34.2304,34.2736,45600.0
2005-11-07 11:25:00,55.54,55.61,55.53,55.59,19800.0,34.2797,34.323,34.2736,34.3106,19800.0
2005-11-07 11:30:00,55.61,55.66,55.59,55.66,24600.0,34.323,34.3538,34.3106,34.3538,24600.0
2005-11-07 11:35:00,55.67,55.67,55.59,55.61,30900.0,34.36,34.36,34.3106,34.323,30900.0
2005-11-07 11:40:00,55.61,55.66,55.59,55.66,46600.0,34.323,34.3538,34.3106,34.3538,46600.0
2005-11-07 11:45:00,55.66,55.67,55.56,55.62,41300.0,34.3538,34.36,34.2921,34.3291,41300.0
2005-11-07 11:50:00,55.57,55.63,55.54,55.59,44900.0,34.2983,34.3353,34.2797,34.3106,44900.0
2005-11-07 11:55:00,55.58,55.59,55.53,55.59,21800.0,34.3044,34.3106,34.2736,34.3106,21800.0
2005-11-07 12:00:00,55.6,55.61,55.58,55.59,14600.0,34.3168,34.323,34.3044,34.3106,14600.0
2005-11-07 12:05:00,55.59,55.6,55.56,55.6,24400.0,34.3106,34.3168,34.2921,34.3168,24400.0
2005-11-07 12:10:00,55.6,55.65,55.58,55.61,21800.0,34.3168,34.3476,34.3044,34.323,21800.0
2005-11-07 12:15:00,55.61,55.62,55.57,55.62,19300.0,34.323,34.3291,34.2983,34.3291,19300.0
2005-11-07 12:20:00,55.62,55.63,55.6,55.63,11300.0,34.3291,34.3353,34.3168,34.3353,11300.0
2005-11-07 12:25:00,55.63,55.67,55.62,55.65,25900.0,34.3353,34.36,34.3291,34.3476,25900.0
2005-11-07 12:30:00,55.65,55.66,55.6,55.61,53400.0,34.3476,34.3538,34.3168,34.323,53400.0
2005-11-07 12:35:00,55.61,55.64,55.59,55.61,16600.0,34.323,34.3415,34.3106,34.323,16600.0
2005-11-07 12:40:00,55.61,55.63,55.55,55.6,26400.0,34.323,34.3353,34.2859,34.3168,26400.0
2005-11-07 12:45:00,55.6,55.67,55.6,55.6,53400.0,34.3168,34.36,34.3168,34.3168,53400.0
2005-11-07 12:50:00,55.6,55.62,55.52,55.54,34300.0,34.3168,34.3291,34.2674,34.2797,34300.0
2005-11-07 12:55:00,55.54,55.59,55.54,55.59,27700.0,34.2797,34.3106,34.2797,34.3106,27700.0
2005-11-07 13:00:00,55.58,55.62,55.58,55.61,16100.0,34.3044,34.3291,34.3044,34.323,16100.0
2005-11-07 13:05:00,55.61,55.61,55.56,55.57,18800.0,34.323,34.323,34.2921,34.2983,18800.0
2005-11-07 13:10:00,55.56,55.57,55.55,55.56,23900.0,34.2921,34.2983,34.2859,34.2921,23900.0
2005-11-07 13:15:00,55.56,55.56,55.54,55.54,16000.0,34.2921,34.2921,34.2797,34.2797,16000.0
2005-11-07 13:20:00,55.55,55.64,55.55,55.64,28200.0,34.2859,34.3415,34.2859,34.3415,28200.0
2005-11-07 13:25:00,55.64,55.64,55.57,55.63,21400.0,34.3415,34.3415,34.2983,34.3353,21400.0
2005-11-07 13:30:00,55.62,55.63,55.59,55.62,24200.0,34.3291,34.3353,34.3106,34.3291,24200.0
2005-11-07 13:35:00,55.61,55.61,55.59,55.6,13500.0,34.323,34.323,34.3106,34.3168,13500.0
2005-11-07 13:40:00,55.6,55.62,55.54,55.54,22400.0,34.3168,34.3291,34.2797,34.2797,22400.0
2005-11-07 13:45:00,55.54,55.63,55.54,55.61,21000.0,34.2797,34.3353,34.2797,34.323,21000.0
2005-11-07 13:50:00,55.62,55.67,55.6,55.67,45500.0,34.3291,34.36,34.3168,34.36,45500.0
2005-11-07 13:55:00,55.67,55.69,55.63,55.67,73900.0,34.36,34.3723,34.3353,34.36,73900.0
2005-11-07 14:00:00,55.65,55.65,55.6,55.61,50900.0,34.3476,34.3476,34.3168,34.323,50900.0
2005-11-07 14:05:00,55.61,55.63,55.59,55.6,58000.0,34.323,34.3353,34.3106,34.3168,58000.0
2005-11-07 14:10:00,55.59,55.74,55.59,55.71,54400.0,34.3106,34.4032,34.3106,34.3847,54400.0
2005-11-07 14:15:00,55.71,55.75,55.69,55.75,79100.0,34.3847,34.4094,34.3723,34.4094,79100.0
2005-11-07 14:20:00,55.75,55.75,55.66,55.67,37600.0,34.4094,34.4094,34.3538,34.36,37600.0
2005-11-07 14:25:00,55.67,55.69,55.67,55.69,23000.0,34.36,34.3723,34.36,34.3723,23000.0
2005-11-07 14:30:00,55.69,55.71,55.63,55.66,46900.0,34.3723,34.3847,34.3353,34.3538,46900.0
2005-11-07 14:35:00,55.66,55.68,55.65,55.68,26600.0,34.3538,34.3662,34.3476,34.3662,26600.0
2005-11-07 14:40:00,55.68,55.75,55.68,55.75,28800.0,34.3662,34.4094,34.3662,34.4094,28800.0
2005-11-07 14:45:00,55.75,55.76,55.7,55.7,51400.0,34.4094,34.4155,34.3785,34.3785,51400.0
2005-11-07 14:50:00,55.69,55.72,55.69,55.71,25600.0,34.3723,34.3908,34.3723,34.3847,25600.0
2005-11-07 14:55:00,55.72,55.74,55.71,55.73,15200.0,34.3908,34.4032,34.3847,34.397,15200.0
2005-11-07 15:00:00,55.73,55.75,55.7,55.73,27700.0,34.397,34.4094,34.3785,34.397,27700.0
2005-11-07 15:05:00,55.73,55.73,55.67,55.69,44500.0,34.397,34.397,34.36,34.3723,44500.0
2005-11-07 15:10:00,55.69,55.73,55.62,55.62,44500.0,34.3723,34.397,34.3291,34.3291,44500.0
2005-11-07 15:15:00,55.62,55.62,55.56,55.56,32900.0,34.3291,34.3291,34.2921,34.2921,32900.0
2005-11-07 15:20:00,55.57,55.57,55.5,55.54,50800.0,34.2983,34.2983,34.2551,34.2797,50800.0
2005-11-07 15:25:00,55.54,55.63,55.53,55.6,44200.0,34.2797,34.3353,34.2736,34.3168,44200.0
2005-11-07 15:30:00,55.6,55.62,55.57,55.57,57000.0,34.3168,34.3291,34.2983,34.2983,57000.0
2005-11-07 15:35:00,55.57,55.64,55.56,55.63,57800.0,34.2983,34.3415,34.2921,34.3353,57800.0
2005-11-07 15:40:00,55.63,55.67,55.62,55.65,62300.0,34.3353,34.36,34.3291,34.3476,62300.0
2005-11-07 15:45:00,55.65,55.67,55.53,55.62,80500.0,34.3476,34.36,34.2736,34.3291,80500.0
2005-11-07 15:50:00,55.61,55.78,55.6,55.73,84600.0,34.323,34.4279,34.3168,34.397,84600.0
2005-11-07 15:55:00,55.72,55.78,55.7,55.73,55500.0,34.3908,34.4279,34.3785,34.397,55500.0
2005-11-08 09:30:00,55.73,55.77,55.66,55.7,66000.0,34.397,34.4217,34.3538,34.3785,66000.0
2005-11-08 09:35:00,55.69,55.75,55.67,55.67,49500.0,34.3723,34.4094,34.36,34.36,49500.0
2005-11-08 09:40:00,55.66,55.76,55.63,55.68,33400.0,34.3538,34.4155,34.3353,34.3662,33400.0
2005-11-08 09:45:00,55.65,55.65,55.54,55.6,32200.0,34.3476,34.3476,34.2797,34.3168,32200.0
2005-11-08 09:50:00,55.6,55.6,55.54,55.57,32800.0,34.3168,34.3168,34.2797,34.2983,32800.0
2005-11-08 09:55:00,55.56,55.8,55.53,55.75,45500.0,34.2921,34.4402,34.2736,34.4094,45500.0
2005-11-08 10:00:00,55.76,55.76,55.63,55.64,35400.0,34.4155,34.4155,34.3353,34.3415,35400.0
2005-11-08 10:05:00,55.63,55.72,55.63,55.65,26200.0,34.3353,34.3908,34.3353,34.3476,26200.0
2005-11-08 10:10:00,55.65,55.65,55.52,55.52,56300.0,34.3476,34.3476,34.2674,34.2674,56300.0
2005-11-08 10:15:00,55.51,55.52,55.44,55.5,36700.0,34.2612,34.2674,34.218,34.2551,36700.0
2005-11-08 10:20:00,55.5,55.51,55.38,55.39,32000.0,34.2551,34.2612,34.181,34.1872,32000.0
2005-11-08 10:25:00,55.4,55.46,55.39,55.46,32700.0,34.1933,34.2304,34.1872,34.2304,32700.0
2005-11-08 10:30:00,55.46,55.58,55.46,55.51,37400.0,34.2304,34.3044,34.2304,34.2612,37400.0
2005-11-08 10:35:00,55.49,55.56,55.44,55.46,19900.0,34.2489,34.2921,34.218,34.2304,19900.0
2005-11-08 10:40:00,55.46,55.51,55.43,55.46,18900.0,34.2304,34.2612,34.2119,34.2304,18900.0
2005-11-08 10:45:00,55.47,55.49,55.43,55.43,18400.0,34.2365,34.2489,34.2119,34.2119,18400.0
2005-11-08 10:50:00,55.44,55.44,55.38,55.4,26400.0,34.218,34.218,34.181,34.1933,26400.0
2005-11-08 10:55:00,55.4,55.45,55.38,55.44,18300.0,34.1933,34.2242,34.181,34.218,18300.0
2005-11-08 11:00:00,55.44,55.46,55.41,55.46,13500.0,34.218,34.2304,34.1995,34.2304,13500.0
2005-11-08 11:05:00,55.46,55.54,55.45,55.54,28100.0,34.2304,34.2797,34.2242,34.2797,28100.0
2005-11-08 11:10:00,55.55,55.57,55.46,55.5,22300.0,34.2859,34.2983,34.2304,34.2551,22300.0
2005-11-08 11:15:00,55.49,55.51,55.49,55.51,20400.0,34.2489,34.2612,34.2489,34.2612,20400.0
2005-11-08 11:20:00,55.5,55.53,55.48,55.48,26600.0,34.2551,34.2736,34.2427,34.2427,26600.0
2005-11-08 11:25:00,55.49,55.56,55.47,55.53,27000.0,34.2489,34.2921,34.2365,34.2736,27000.0
2005-11-08 11:30:00,55.53,55.53,55.49,55.5,17800.0,34.2736,34.2736,34.2489,34.2551,17800.0
2005-11-08 11:35:00,55.5,55.51,55.45,55.46,15500.0,34.2551,34.2612,34.2242,34.2304,15500.0
2005-11-08 11:40:00,55.46,55.51,55.45,55.51,16000.0,34.2304,34.2612,34.2242,34.2612,16000.0
2005-11-08 11:45:00,55.53,55.58,55.52,55.58,23200.0,34.2736,34.3044,34.2674,34.3044,23200.0
2005-11-08 11:50:00,55.58,55.63,55.52,55.53,25600.0,34.3044,34.3353,34.2674,34.2736,25600.0
2005-11-08 11:55:00,55.54,55.57,55.5,55.51,11100.0,34.2797,34.2983,34.2551,34.2612,11100.0
2005-11-08 12:00:00,55.5,55.5,55.48,55.49,5300.0,34.2551,34.2551,34.2427,34.2489,5300.0
2005-11-08 12:05:00,55.48,55.55,55.48,55.53,12100.0,34.2427,34.2859,34.2427,34.2736,12100.0
2005-11-08 12:10:00,55.52,55.55,55.49,55.49,7600.0,34.2674,34.2859,34.2489,34.2489,7600.0
2005-11-08 12:15:00,55.49,55.5,55.42,55.46,15300.0,34.2489,34.2551,34.2057,34.2304,15300.0
2005-11-08 12:20:00,55.46,55.48,55.44,55.48,11100.0,34.2304,34.2427,34.218,34.2427,11100.0
2005-11-08 12:25:00,55.48,55.53,55.47,55.5,16200.0,34.2427,34.2736,34.2365,34.2551,16200.0
2005-11-08 12:30:00,55.49,55.54,55.48,55.53,11100.0,34.2489,34.2797,34.2427,34.2736,11100.0
2005-11-08 12:35:00,55.54,55.54,55.48,55.48,7000.0,34.2797,34.2797,34.2427,34.2427,7000.0
2005-11-08 12:40:00,55.49,55.54,55.48,55.52,26000.0,34.2489,34.2797,34.2427,34.2674,26000.0
2005-11-08 12:45:00,55.52,55.54,55.51,55.54,5900.0,34.2674,34.2797,34.2612,34.2797,5900.0
2005-11-08 12:50:00,55.53,55.53,55.41,55.44,8600.0,34.2736,34.2736,34.1995,34.218,8600.0
2005-11-08 12:55:00,55.43,55.5,55.41,55.5,6500.0,34.2119,34.2551,34.1995,34.2551,6500.0
2005-11-08 13:00:00,55.51,55.59,55.44,55.58,53100.0,34.2612,34.3106,34.218,34.3044,53100.0
2005-11-08 13:05:00,55.58,55.58,55.5,55.5,13700.0,34.3044,34.3044,34.2551,34.2551,13700.0
2005-11-08 13:10:00,55.53,55.54,55.51,55.52,22300.0,34.2736,34.2797,34.2612,34.2674,22300.0
2005-11-08 13:15:00,55.52,55.54,55.48,55.49,9000.0,34.2674,34.2797,34.2427,34.2489,9000.0
2005-11-08 13:20:00,55.49,55.52,55.48,55.5,110300.0,34.2489,34.2674,34.2427,34.2551,110300.0
2005-11-08 13:25:00,55.49,55.6,55.49,55.57,17400.0,34.2489,34.3168,34.2489,34.2983,17400.0
2005-11-08 13:30:00,55.59,55.59,55.55,55.56,12500.0,34.3106,34.3106,34.2859,34.2921,12500.0
2005-11-08 13:35:00,55.55,55.58,55.54,55.58,11700.0,34.2859,34.3044,34.2797,34.3044,11700.0
2005-11-08 13:40:00,55.59,55.61,55.58,55.59,59500.0,34.3106,34.323,34.3044,34.3106,59500.0
2005-11-08 13:45:00,55.6,55.61,55.6,55.61,3200.0,34.3168,34.323,34.3168,34.323,3200.0
2005-11-08 13:50:00,55.61,55.61,55.57,55.59,7400.0,34.323,34.323,34.2983,34.3106,7400.0
2005-11-08 13:55:00,55.59,55.62,55.58,55.61,10100.0,34.3106,34.3291,34.3044,34.323,10100.0
2005-11-08 14:00:00,55.6,55.61,55.58,55.6,62600.0,34.3168,34.323,34.3044,34.3168,62600.0
2005-11-08 14:05:00,55.59,55.62,55.5,55.53,25400.0,34.3106,34.3291,34.2551,34.2736,25400.0
2005-11-08 14:10:00,55.54,55.6,55.53,55.6,16100.0,34.2797,34.3168,34.2736,34.3168,16100.0
2005-11-08 14:15:00,55.6,55.61,55.57,55.59,21200.0,34.3168,34.323,34.2983,34.3106,21200.0
2005-11-08 14:20:00,55.59,55.6,55.53,55.53,8900.0,34.3106,34.3168,34.2736,34.2736,8900.0
2005-11-08 14:25:00,55.54,55.58,55.54,55.57,8800.0,34.2797,34.3044,34.2797,34.2983,8800.0
2005-11-08 14:30:00,55.56,55.58,55.55,55.58,6800.0,34.2921,34.3044,34.2859,34.3044,6800.0
2005-11-08 14:35:00,55.56,55.57,55.51,55.51,13500.0,34.2921,34.2983,34.2612,34.2612,13500.0
2005-11-08 14:40:00,55.51,55.57,55.51,55.54,11800.0,34.2612,34.2983,34.2612,34.2797,11800.0
2005-11-08 14:45:00,55.55,55.61,55.54,55.59,14100.0,34.2859,34.323,34.2797,34.3106,14100.0
2005-11-08 14:50:00,55.58,55.59,55.57,55.58,7600.0,34.3044,34.3106,34.2983,34.3044,7600.0
2005-11-08 14:55:00,55.57,55.59,55.53,55.53,7500.0,34.2983,34.3106,34.2736,34.2736,7500.0
2005-11-08 15:00:00,55.54,55.6,55.53,55.57,12700.0,34.2797,34.3168,34.2736,34.2983,12700.0
2005-11-08 15:05:00,55.57,55.58,55.53,55.56,16000.0,34.2983,34.3044,34.2736,34.2921,16000.0
2005-11-08 15:10:00,55.57,55.61,55.54,55.56,28200.0,34.2983,34.323,34.2797,34.2921,28200.0
2005-11-08 15:15:00,55.55,55.57,55.54,55.54,39200.0,34.2859,34.2983,34.2797,34.2797,39200.0
2005-11-08 15:20:00,55.54,55.57,55.53,55.55,37200.0,34.2797,34.2983,34.2736,34.2859,37200.0
2005-11-08 15:25:00,55.55,55.63,55.54,55.63,32200.0,34.2859,34.3353,34.2797,34.3353,32200.0
2005-11-08 15:30:00,55.63,55.63,55.58,55.58,16300.0,34.3353,34.3353,34.3044,34.3044,16300.0
2005-11-08 15:35:00,55.59,55.6,55.57,55.57,22800.0,34.3106,34.3168,34.2983,34.2983,22800.0
2005-11-08 15:40:00,55.56,55.59,55.55,55.59,30900.0,34.2921,34.3106,34.2859,34.3106,30900.0
2005-11-08 15:45:00,55.59,55.59,55.56,55.57,36600.0,34.3106,34.3106,34.2921,34.2983,36600.0
2005-11-08 15:50:00,55.57,55.64,55.57,55.6,48000.0,34.2983,34.3415,34.2983,34.3168,48000.0
2005-11-08 15:55:00,55.6,55.62,55.6,55.61,44500.0,34.3168,34.3291,34.3168,34.323,44500.0
2005-11-09 09:30:00,55.54,55.66,55.5,55.66,64600.0,34.2797,34.3538,34.2551,34.3538,64600.0
2005-11-09 09:35:00,55.66,55.8,55.58,55.58,21100.0,34.3538,34.4402,34.3044,34.3044,21100.0
2005-11-09 09:40:00,55.57,55.8,55.55,55.56,20600.0,34.2983,34.4402,34.2859,34.2921,20600.0
2005-11-09 09:45:00,55.56,55.73,55.53,55.68,12100.0,34.2921,34.397,34.2736,34.3662,12100.0
2005-11-09 09:50:00,55.67,55.67,55.58,55.61,15700.0,34.36,34.36,34.3044,34.323,15700.0
2005-11-09 09:55:00,55.62,55.63,55.58,55.59,14600.0,34.3291,34.3353,34.3044,34.3106,14600.0
2005-11-09 10:00:00,55.6,55.62,55.56,55.58,29600.0,34.3168,34.3291,34.2921,34.3044,29600.0
2005-11-09 10:05:00,55.59,55.63,55.58,55.61,10800.0,34.3106,34.3353,34.3044,34.323,10800.0
2005-11-09 10:10:00,55.61,55.67,55.61,55.67,21300.0,34.323,34.36,34.323,34.36,21300.0
2005-11-09 10:15:00,55.67,55.67,55.6,55.61,18200.0,34.36,34.36,34.3168,34.323,18200.0
2005-11-09 10:20:00,55.63,55.69,55.58,55.67,25300.0,34.3353,34.3723,34.3044,34.36,25300.0
2005-11-09 10:25:00,55.68,55.72,55.64,55.7,20700.0,34.3662,34.3908,34.3415,34.3785,20700.0
2005-11-09 10:30:00,55.7,55.75,55.66,55.7,22000.0,34.3785,34.4094,34.3538,34.3785,22000.0
2005-11-09 10:35:00,55.7,55.8,55.68,55.7,46600.0,34.3785,34.4402,34.3662,34.3785,46600.0
2005-11-09 10:40:00,55.71,55.79,55.71,55.78,27700.0,34.3847,34.4341,34.3847,34.4279,27700.0
2005-11-09 10:45:00,55.78,55.84,55.76,55.82,32100.0,34.4279,34.4649,34.4155,34.4526,32100.0
2005-11-09 10:50:00,55.83,55.88,55.7,55.71,39200.0,34.4587,34.4896,34.3785,34.3847,39200.0
2005-11-09 10:55:00,55.71,55.73,55.65,55.7,24300.0,34.3847,34.397,34.3476,34.3785,24300.0
2005-11-09 11:00:00,55.7,55.7,55.59,55.59,35200.0,34.3785,34.3785,34.3106,34.3106,35200.0
2005-11-09 11:05:00,55.59,55.59,55.52,55.58,29100.0,34.3106,34.3106,34.2674,34.3044,29100.0
2005-11-09 11:10:00,55.59,55.69,55.58,55.67,28800.0,34.3106,34.3723,34.3044,34.36,28800.0
2005-11-09 11:15:00,55.67,55.69,55.64,55.65,22700.0,34.36,34.3723,34.3415,34.3476,22700.0
2005-11-09 11:20:00,55.65,55.68,55.63,55.66,21500.0,34.3476,34.3662,34.3353,34.3538,21500.0
2005-11-09 11:25:00,55.66,55.76,55.65,55.69,28300.0,34.3538,34.4155,34.3476,34.3723,28300.0
2005-11-09 11:30:00,55.68,55.72,55.66,55.68,19700.0,34.3662,34.3908,34.3538,34.3662,19700.0
2005-11-09 11:35:00,55.69,55.72,55.66,55.7,14900.0,34.3723,34.3908,34.3538,34.3785,14900.0
2005-11-09 11:40:00,55.7,55.73,55.67,55.71,21200.0,34.3785,34.397,34.36,34.3847,21200.0
2005-11-09 11:45:00,55.72,55.74,55.67,55.7,25300.0,34.3908,34.4032,34.36,34.3785,25300.0
2005-11-09 11:50:00,55.69,55.74,55.69,55.7,15500.0,34.3723,34.4032,34.3723,34.3785,15500.0
2005-11-09 11:55:00,55.69,55.71,55.68,55.71,11600.0,34.3723,34.3847,34.3662,34.3847,11600.0
2005-11-09 12:00:00,55.71,55.71,55.65,55.7,35600.0,34.3847,34.3847,34.3476,34.3785,35600.0
2005-11-09 12:05:00,55.7,55.72,55.68,55.71,14900.0,34.3785,34.3908,34.3662,34.3847,14900.0
2005-11-09 12:10:00,55.71,55.71,55.68,55.68,12800.0,34.3847,34.3847,34.3662,34.3662,12800.0
2005-11-09 12:15:00,55.68,55.76,55.65,55.76,17500.0,34.3662,34.4155,34.3476,34.4155,17500.0
2005-11-09 12:20:00,55.77,55.94,55.77,55.91,37000.0,34.4217,34.5266,34.4217,34.5081,37000.0
2005-11-09 12:25:00,55.91,55.99,55.9,55.98,40400.0,34.5081,34.5575,34.5019,34.5513,40400.0
2005-11-09 12:30:00,55.97,55.98,55.93,55.97,19700.0,34.5451,34.5513,34.5205,34.5451,19700.0
2005-11-09 12:35:00,55.96,55.97,55.86,55.94,18000.0,34.539,34.5451,34.4773,34.5266,18000.0
2005-11-09 12:40:00,55.95,55.96,55.86,55.89,15500.0,34.5328,34.539,34.4773,34.4958,15500.0
2005-11-09 12:45:00,55.89,55.93,55.88,55.92,14100.0,34.4958,34.5205,34.4896,34.5143,14100.0
2005-11-09 12:50:00,55.93,55.96,55.92,55.92,19500.0,34.5205,34.539,34.5143,34.5143,19500.0
2005-11-09 12:55:00,55.93,55.96,55.88,55.88,16800.0,34.5205,34.539,34.4896,34.4896,16800.0
2005-11-09 13:00:00,55.89,55.9,55.81,55.81,8100.0,34.4958,34.5019,34.4464,34.4464,8100.0
2005-11-09 13:05:00,55.82,55.86,55.82,55.83,11400.0,34.4526,34.4773,34.4526,34.4587,11400.0
2005-11-09 13:10:00,55.81,55.87,55.8,55.86,13900.0,34.4464,34.4834,34.4402,34.4773,13900.0
2005-11-09 13:15:00,55.87,55.9,55.81,55.82,15400.0,34.4834,34.5019,34.4464,34.4526,15400.0
2005-11-09 13:20:00,55.82,55.87,55.81,55.85,9700.0,34.4526,34.4834,34.4464,34.4711,9700.0
2005-11-09 13:25:00,55.85,55.86,55.81,55.85,21800.0,34.4711,34.4773,34.4464,34.4711,21800.0
2005-11-09 13:30:00,55.86,55.91,55.86,55.9,15200.0,34.4773,34.5081,34.4773,34.5019,15200.0
2005-11-09 13:35:00,55.9,55.92,55.86,55.9,16500.0,34.5019,34.5143,34.4773,34.5019,16500.0
2005-11-09 13:40:00,55.9,55.9,55.82,55.82,8400.0,34.5019,34.5019,34.4526,34.4526,8400.0
2005-11-09 13:45:00,55.84,55.87,55.81,55.86,12100.0,34.4649,34.4834,34.4464,34.4773,12100.0
2005-11-09 13:50:00,55.86,55.87,55.75,55.81,21000.0,34.4773,34.4834,34.4094,34.4464,21000.0
2005-11-09 13:55:00,55.82,55.86,55.8,55.85,11600.0,34.4526,34.4773,34.4402,34.4711,11600.0
2005-11-09 14:00:00,55.86,55.88,55.85,55.86,19200.0,34.4773,34.4896,34.4711,34.4773,19200.0
2005-11-09 14:05:00,55.86,55.86,55.76,55.78,10000.0,34.4773,34.4773,34.4155,34.4279,10000.0
2005-11-09 14:10:00,55.78,55.79,55.76,55.76,10100.0,34.4279,34.4341,34.4155,34.4155,10100.0
2005-11-09 14:15:00,55.77,55.86,55.76,55.82,17500.0,34.4217,34.4773,34.4155,34.4526,17500.0
2005-11-09 14:20:00,55.83,55.83,55.75,55.76,10100.0,34.4587,34.4587,34.4094,34.4155,10100.0
2005-11-09 14:25:00,55.76,55.79,55.75,55.79,17100.0,34.4155,34.4341,34.4094,34.4341,17100.0
2005-11-09 14:30:00,55.79,55.85,55.78,55.79,24600.0,34.4341,34.4711,34.4279,34.4341,24600.0
2005-11-09 14:35:00,55.81,55.85,55.79,55.8,19700.0,34.4464,34.4711,34.4341,34.4402,19700.0
2005-11-09 14:40:00,55.8,55.82,55.76,55.77,20100.0,34.4402,34.4526,34.4155,34.4217,20100.0
2005-11-09 14:45:00,55.78,55.82,55.76,55.77,16100.0,34.4279,34.4526,34.4155,34.4217,16100.0
2005-11-09 14:50:00,55.77,55.81,55.69,55.81,36700.0,34.4217,34.4464,34.3723,34.4464,36700.0
2005-11-09 14:55:00,55.8,55.8,55.71,55.76,28800.0,34.4402,34.4402,34.3847,34.4155,28800.0
2005-11-09 15:00:00,55.75,55.76,55.72,55.75,22100.0,34.4094,34.4155,34.3908,34.4094,22100.0
2005-11-09 15:05:00,55.76,55.79,55.74,55.79,28000.0,34.4155,34.4341,34.4032,34.4341,28000.0
2005-11-09 15:10:00,55.79,55.8,55.73,55.78,25400.0,34.4341,34.4402,34.397,34.4279,25400.0
2005-11-09 15:15:00,55.77,55.83,55.74,55.81,22600.0,34.4217,34.4587,34.4032,34.4464,22600.0
2005-11-09 15:20:00,55.81,55.86,55.79,55.86,23300.0,34.4464,34.4773,34.4341,34.4773,23300.0
2005-11-09 15:25:00,55.86,55.92,55.85,55.92,27500.0,34.4773,34.5143,34.4711,34.5143,27500.0
2005-11-09 15:30:00,55.91,55.94,55.9,55.91,39000.0,34.5081,34.5266,34.5019,34.5081,39000.0
2005-11-09 15:35:00,55.92,55.94,55.88,55.88,19700.0,34.5143,34.5266,34.4896,34.4896,19700.0
2005-11-09 15:40:00,55.88,55.88,55.78,55.81,31200.0,34.4896,34.4896,34.4279,34.4464,31200.0
2005-11-09 15:45:00,55.81,55.86,55.81,55.83,33000.0,34.4464,34.4773,34.4464,34.4587,33000.0
2005-11-09 15:50:00,55.83,55.84,55.81,55.83,28300.0,34.4587,34.4649,34.4464,34.4587,28300.0
2005-11-09 15:55:00,55.83,55.84,55.81,55.83,77600.0,34.4587,34.4649,34.4464,34.4587,77600.0
2005-11-10 09:30:00,55.55,55.67,55.55,55.62,71300.0,34.2859,34.36,34.2859,34.3291,71300.0
2005-11-10 09:35:00,55.64,55.89,55.64,55.82,22600.0,34.3415,34.4958,34.3415,34.4526,22600.0
2005-11-10 09:40:00,55.81,56.1,55.74,56.06,52700.0,34.4464,34.6254,34.4032,34.6007,52700.0
2005-11-10 09:45:00,56.05,56.13,55.91,55.96,55900.0,34.5945,34.6439,34.5081,34.539,55900.0
2005-11-10 09:50:00,55.95,56.12,55.92,56.03,25500.0,34.5328,34.6377,34.5143,34.5822,25500.0
2005-11-10 09:55:00,56.0,56.09,55.96,55.99,29400.0,34.5637,34.6192,34.539,34.5575,29400.0
2005-11-10 10:00:00,56.0,56.03,55.95,55.98,36800.0,34.5637,34.5822,34.5328,34.5513,36800.0
2005-11-10 10:05:00,55.98,56.04,55.94,55.94,56400.0,34.5513,34.5884,34.5266,34.5266,56400.0
2005-11-10 10:10:00,55.95,55.97,55.8,55.8,54200.0,34.5328,34.5451,34.4402,34.4402,54200.0
2005-11-10 10:15:00,55.81,55.91,55.62,55.84,68700.0,34.4464,34.5081,34.3291,34.4649,68700.0
2005-11-10 10:20:00,55.83,55.84,55.7,55.76,41400.0,34.4587,34.4649,34.3785,34.4155,41400.0
2005-11-10 10:25:00,55.73,55.84,55.68,55.81,30500.0,34.397,34.4649,34.3662,34.4464,30500.0
2005-11-10 10:30:00,55.8,55.85,55.73,55.82,37600.0,34.4402,34.4711,34.397,34.4526,37600.0
2005-11-10 10:35:00,55.8,55.83,55.79,55.8,33300.0,34.4402,34.4587,34.4341,34.4402,33300.0
2005-11-10 10:40:00,55.78,55.85,55.75,55.77,23400.0,34.4279,34.4711,34.4094,34.4217,23400.0
2005-11-10 10:45:00,55.76,55.94,55.75,55.92,32900.0,34.4155,34.5266,34.4094,34.5143,32900.0
2005-11-10 10:50:00,55.92,55.98,55.91,55.94,32400.0,34.5143,34.5513,34.5081,34.5266,32400.0
2005-11-10 10:55:00,55.93,56.03,55.89,56.01,21400.0,34.5205,34.5822,34.4958,34.5698,21400.0
2005-11-10 11:00:00,56.02,56.07,55.97,55.98,20400.0,34.576,34.6069,34.5451,34.5513,20400.0
2005-11-10 11:05:00,55.99,56.14,55.99,56.12,20800.0,34.5575,34.6501,34.5575,34.6377,20800.0
2005-11-10 11:10:00,56.12,56.15,56.08,56.1,20600.0,34.6377,34.6562,34.613,34.6254,20600.0
2005-11-10 11:15:00,56.09,56.1,56.06,56.1,58300.0,34.6192,34.6254,34.6007,34.6254,58300.0
2005-11-10 11:20:00,56.07,56.15,56.07,56.15,50400.0,34.6069,34.6562,34.6069,34.6562,50400.0
2005-11-10 11:25:00,56.14,56.2,56.13,56.18,20400.0,34.6501,34.6871,34.6439,34.6748,20400.0
2005-11-10 11:30:00,56.2,56.35,56.2,56.35,37300.0,34.6871,34.7797,34.6871,34.7797,37300.0
2005-11-10 11:35:00,56.36,56.47,56.32,56.33,53900.0,34.7859,34.8538,34.7612,34.7673,53900.0
2005-11-10 11:40:00,56.36,56.37,56.3,56.37,29900.0,34.7859,34.792,34.7488,34.792,29900.0
2005-11-10 11:45:00,56.38,56.44,56.38,56.43,20400.0,34.7982,34.8352,34.7982,34.8291,20400.0
2005-11-10 11:50:00,56.42,56.47,56.4,56.43,31500.0,34.8229,34.8538,34.8105,34.8291,31500.0
2005-11-10 11:55:00,56.44,56.46,56.4,56.46,40300.0,34.8352,34.8476,34.8105,34.8476,40300.0
2005-11-10 12:00:00,56.43,56.46,56.27,56.27,35200.0,34.8291,34.8476,34.7303,34.7303,35200.0
2005-11-10 12:05:00,56.27,56.33,56.23,56.3,27200.0,34.7303,34.7673,34.7056,34.7488,27200.0
2005-11-10 12:10:00,56.28,56.28,56.21,56.26,15800.0,34.7365,34.7365,34.6933,34.7241,15800.0
2005-11-10 12:15:00,56.25,56.35,56.24,56.27,25400.0,34.718,34.7797,34.7118,34.7303,25400.0
2005-11-10 12:20:00,56.27,56.34,56.27,56.32,18500.0,34.7303,34.7735,34.7303,34.7612,18500.0
2005-11-10 12:25:00,56.32,56.4,56.28,56.36,31000.0,34.7612,34.8105,34.7365,34.7859,31000.0
2005-11-10 12:30:00,56.36,56.41,56.31,56.33,17600.0,34.7859,34.8167,34.755,34.7673,17600.0
2005-11-10 12:35:00,56.33,56.33,56.23,56.24,23700.0,34.7673,34.7673,34.7056,34.7118,23700.0
2005-11-10 12:40:00,56.25,56.31,56.25,56.26,37200.0,34.718,34.755,34.718,34.7241,37200.0
2005-11-10 12:45:00,56.25,56.33,56.23,56.33,38800.0,34.718,34.7673,34.7056,34.7673,38800.0
2005-11-10 12:50:00,56.33,56.35,56.23,56.25,26500.0,34.7673,34.7797,34.7056,34.718,26500.0
2005-11-10 12:55:00,56.23,56.27,56.18,56.23,16400.0,34.7056,34.7303,34.6748,34.7056,16400.0
2005-11-10 13:00:00,56.22,56.42,56.19,56.42,34100.0,34.6994,34.8229,34.6809,34.8229,34100.0
2005-11-10 13:05:00,56.41,56.42,56.28,56.39,34600.0,34.8167,34.8229,34.7365,34.8044,34600.0
2005-11-10 13:10:00,56.39,56.4,56.29,56.37,42900.0,34.8044,34.8105,34.7427,34.792,42900.0
2005-11-10 13:15:00,56.39,56.39,56.36,56.38,17900.0,34.8044,34.8044,34.7859,34.7982,17900.0
2005-11-10 13:20:00,56.38,56.39,56.37,56.38,22500.0,34.7982,34.8044,34.792,34.7982,22500.0
2005-11-10 13:25:00,56.37,56.43,56.37,56.39,31800.0,34.792,34.8291,34.792,34.8044,31800.0
2005-11-10 13:30:00,56.4,56.43,56.38,56.39,30100.0,34.8105,34.8291,34.7982,34.8044,30100.0
2005-11-10 13:35:00,56.39,56.49,56.39,56.47,80700.0,34.8044,34.8661,34.8044,34.8538,80700.0
2005-11-10 13:40:00,56.47,56.57,56.47,56.57,55100.0,34.8538,34.9155,34.8538,34.9155,55100.0
2005-11-10 13:45:00,56.55,56.57,56.49,56.55,28000.0,34.9031,34.9155,34.8661,34.9031,28000.0
2005-11-10 13:50:00,56.55,56.68,56.52,56.67,61900.0,34.9031,34.9834,34.8846,34.9772,61900.0
2005-11-10 13:55:00,56.69,56.74,56.65,56.68,64000.0,34.9895,35.0204,34.9648,34.9834,64000.0
2005-11-10 14:00:00,56.7,56.74,56.7,56.72,37100.0,34.9957,35.0204,34.9957,35.0081,37100.0
2005-11-10 14:05:00,56.72,56.73,56.66,56.73,55300.0,35.0081,35.0142,34.971,35.0142,55300.0
2005-11-10 14:10:00,56.72,56.74,56.7,56.74,30000.0,35.0081,35.0204,34.9957,35.0204,30000.0
2005-11-10 14:15:00,56.71,56.75,56.71,56.73,18100.0,35.0019,35.0266,35.0019,35.0142,18100.0
2005-11-10 14:20:00,56.74,56.79,56.74,56.77,15300.0,35.0204,35.0513,35.0204,35.0389,15300.0
2005-11-10 14:25:00,56.78,56.8,56.77,56.8,12500.0,35.0451,35.0574,35.0389,35.0574,12500.0
2005-11-10 14:30:00,56.8,56.82,56.76,56.79,32700.0,35.0574,35.0698,35.0327,35.0513,32700.0
2005-11-10 14:35:00,56.78,56.79,56.75,56.77,32200.0,35.0451,35.0513,35.0266,35.0389,32200.0
2005-11-10 14:40:00,56.76,56.89,56.73,56.88,53800.0,35.0327,35.113,35.0142,35.1068,53800.0
2005-11-10 14:45:00,56.87,56.88,56.79,56.82,54900.0,35.1006,35.1068,35.0513,35.0698,54900.0
2005-11-10 14:50:00,56.81,56.82,56.76,56.82,42900.0,35.0636,35.0698,35.0327,35.0698,42900.0
2005-11-10 14:55:00,56.82,56.9,56.79,56.82,66600.0,35.0698,35.1192,35.0513,35.0698,66600.0
2005-11-10 15:00:00,56.82,56.87,56.78,56.87,68500.0,35.0698,35.1006,35.0451,35.1006,68500.0
2005-11-10 15:05:00,56.86,56.88,56.8,56.86,31500.0,35.0945,35.1068,35.0574,35.0945,31500.0
2005-11-10 15:10:00,56.87,56.87,56.75,56.77,51300.0,35.1006,35.1006,35.0266,35.0389,51300.0
2005-11-10 15:15:00,56.77,56.82,56.75,56.82,54500.0,35.0389,35.0698,35.0266,35.0698,54500.0
2005-11-10 15:20:00,56.82,56.98,56.8,56.97,67900.0,35.0698,35.1685,35.0574,35.1624,67900.0
2005-11-10 15:25:00,56.98,56.99,56.9,56.9,70300.0,35.1685,35.1747,35.1192,35.1192,70300.0
2005-11-10 15:30:00,56.91,56.93,56.86,56.86,50100.0,35.1253,35.1377,35.0945,35.0945,50100.0
2005-11-10 15:35:00,56.87,56.88,56.81,56.85,54600.0,35.1006,35.1068,35.0636,35.0883,54600.0
2005-11-10 15:40:00,56.85,56.85,56.76,56.77,72500.0,35.0883,35.0883,35.0327,35.0389,72500.0
2005-11-10 15:45:00,56.75,56.92,56.75,56.88,93700.0,35.0266,35.1315,35.0266,35.1068,93700.0
2005-11-10 15:50:00,56.88,56.97,56.8,56.88,79300.0,35.1068,35.1624,35.0574,35.1068,79300.0
2005-11-10 15:55:00,56.89,56.95,56.88,56.95,93600.0,35.113,35.15,35.1068,35.15,93600.0
2005-11-11 09:30:00,57.0,57.0,56.76,56.97,58900.0,35.1809,35.1809,35.0327,35.1624,58900.0
2005-11-11 09:35:00,56.94,57.17,56.9,56.91,43000.0,35.1438,35.2858,35.1192,35.1253,43000.0
2005-11-11 09:40:00,56.97,56.97,56.77,56.93,42000.0,35.1624,35.1624,35.0389,35.1377,42000.0
2005-11-11 09:45:00,56.9,56.96,56.82,56.83,30000.0,35.1192,35.1562,35.0698,35.0759,30000.0
2005-11-11 09:50:00,56.84,56.9,56.67,56.8,38500.0,35.0821,35.1192,34.9772,35.0574,38500.0
2005-11-11 09:55:00,56.8,56.85,56.77,56.85,26200.0,35.0574,35.0883,35.0389,35.0883,26200.0
2005-11-11 10:00:00,56.87,56.88,56.77,56.79,56400.0,35.1006,35.1068,35.0389,35.0513,56400.0
2005-11-11 10:05:00,56.8,56.88,56.76,56.77,35000.0,35.0574,35.1068,35.0327,35.0389,35000.0
2005-11-11 10:10:00,56.78,56.81,56.69,56.75,34900.0,35.0451,35.0636,34.9895,35.0266,34900.0
2005-11-11 10:15:00,56.75,56.75,56.64,56.64,35400.0,35.0266,35.0266,34.9587,34.9587,35400.0
2005-11-11 10:20:00,56.62,56.63,56.56,56.59,45300.0,34.9463,34.9525,34.9093,34.9278,45300.0
2005-11-11 10:25:00,56.59,56.6,56.56,56.6,36500.0,34.9278,34.934,34.9093,34.934,36500.0
2005-11-11 10:30:00,56.61,56.62,56.59,56.6,20800.0,34.9402,34.9463,34.9278,34.934,20800.0
2005-11-11 10:35:00,56.6,56.61,56.56,56.56,17100.0,34.934,34.9402,34.9093,34.9093,17100.0
2005-11-11 10:40:00,56.57,56.57,56.51,56.55,18300.0,34.9155,34.9155,34.8784,34.9031,18300.0
2005-11-11 10:45:00,56.52,56.56,56.51,56.54,12900.0,34.8846,34.9093,34.8784,34.897,12900.0
2005-11-11 10:50:00,56.55,56.56,56.51,56.54,16000.0,34.9031,34.9093,34.8784,34.897,16000.0
2005-11-11 10:55:00,56.55,56.58,56.52,56.53,32200.0,34.9031,34.9216,34.8846,34.8908,32200.0
2005-11-11 11:00:00,56.54,56.56,56.52,56.54,21900.0,34.897,34.9093,34.8846,34.897,21900.0
2005-11-11 11:05:00,56.53,56.57,56.53,56.56,17000.0,34.8908,34.9155,34.8908,34.9093,17000.0
2005-11-11 11:10:00,56.56,56.56,56.52,56.53,16900.0,34.9093,34.9093,34.8846,34.8908,16900.0
2005-11-11 11:15:00,56.53,56.57,56.52,56.52,23400.0,34.8908,34.9155,34.8846,34.8846,23400.0
2005-11-11 11:20:00,56.53,56.55,56.45,56.45,117000.0,34.8908,34.9031,34.8414,34.8414,117000.0
2005-11-11 11:25:00,56.47,56.58,56.47,56.55,166800.0,34.8538,34.9216,34.8538,34.9031,166800.0
2005-11-11 11:30:00,56.56,56.56,56.53,56.53,53200.0,34.9093,34.9093,34.8908,34.8908,53200.0
2005-11-11 11:35:00,56.55,56.67,56.53,56.65,23200.0,34.9031,34.9772,34.8908,34.9648,23200.0
2005-11-11 11:40:00,56.66,56.71,56.62,56.65,20400.0,34.971,35.0019,34.9463,34.9648,20400.0
2005-11-11 11:45:00,56.62,56.62,56.56,56.6,12100.0,34.9463,34.9463,34.9093,34.934,12100.0
2005-11-11 11:50:00,56.61,56.61,56.57,56.57,8300.0,34.9402,34.9402,34.9155,34.9155,8300.0
2005-11-11 11:55:00,56.57,56.58,56.56,56.58,38000.0,34.9155,34.9216,34.9093,34.9216,38000.0
2005-11-11 12:00:00,56.59,56.63,56.57,56.63,23800.0,34.9278,34.9525,34.9155,34.9525,23800.0
2005-11-11 12:05:00,56.63,56.65,56.61,56.63,31600.0,34.9525,34.9648,34.9402,34.9525,31600.0
2005-11-11 12:10:00,56.63,56.63,56.58,56.59,10300.0,34.9525,34.9525,34.9216,34.9278,10300.0
2005-11-11 12:15:00,56.6,56.6,56.56,56.56,17400.0,34.934,34.934,34.9093,34.9093,17400.0
2005-11-11 12:20:00,56.56,56.59,56.56,56.56,7800.0,34.9093,34.9278,34.9093,34.9093,7800.0
2005-11-11 12:25:00,56.57,56.57,56.54,56.54,25500.0,34.9155,34.9155,34.897,34.897,25500.0
2005-11-11 12:30:00,56.51,56.6,56.51,56.59,82000.0,34.8784,34.934,34.8784,34.9278,82000.0
2005-11-11 12:35:00,56.59,56.62,56.54,56.56,13100.0,34.9278,34.9463,34.897,34.9093,13100.0
2005-11-11 12:40:00,56.56,56.6,56.56,56.6,11900.0,34.9093,34.934,34.9093,34.934,11900.0
2005-11-11 12:45:00,56.58,56.62,56.56,56.61,17000.0,34.9216,34.9463,34.9093,34.9402,17000.0
2005-11-11 12:50:00,56.62,56.64,56.57,56.58,14100.0,34.9463,34.9587,34.9155,34.9216,14100.0
2005-11-11 12:55:00,56.58,56.61,56.52,56.53,14700.0,34.9216,34.9402,34.8846,34.8908,14700.0
2005-11-11 13:00:00,56.54,56.61,56.53,56.61,27700.0,34.897,34.9402,34.8908,34.9402,27700.0
2005-11-11 13:05:00,56.59,56.63,56.58,56.61,12600.0,34.9278,34.9525,34.9216,34.9402,12600.0
2005-11-11 13:10:00,56.6,56.64,56.6,56.61,18800.0,34.934,34.9587,34.934,34.9402,18800.0
2005-11-11 13:15:00,56.62,56.64,56.6,56.63,12000.0,34.9463,34.9587,34.934,34.9525,12000.0
2005-11-11 13:20:00,56.64,56.66,56.62,56.62,29900.0,34.9587,34.971,34.9463,34.9463,29900.0
2005-11-11 13:25:00,56.64,56.66,56.62,56.64,9800.0,34.9587,34.971,34.9463,34.9587,9800.0
2005-11-11 13:30:00,56.65,56.65,56.61,56.61,10900.0,34.9648,34.9648,34.9402,34.9402,10900.0
2005-11-11 13:35:00,56.62,56.64,56.6,56.61,11700.0,34.9463,34.9587,34.934,34.9402,11700.0
2005-11-11 13:40:00,56.61,56.62,56.6,56.6,3900.0,34.9402,34.9463,34.934,34.934,3900.0
2005-11-11 13:45:00,56.6,56.61,56.58,56.59,20500.0,34.934,34.9402,34.9216,34.9278,20500.0
2005-11-11 13:50:00,56.6,56.63,56.59,56.62,25700.0,34.934,34.9525,34.9278,34.9463,25700.0
2005-11-11 13:55:00,56.61,56.62,56.6,56.6,14400.0,34.9402,34.9463,34.934,34.934,14400.0
2005-11-11 14:00:00,56.61,56.62,56.59,56.6,25100.0,34.9402,34.9463,34.9278,34.934,25100.0
2005-11-11 14:05:00,56.58,56.66,56.58,56.66,9100.0,34.9216,34.971,34.9216,34.971,9100.0
2005-11-11 14:10:00,56.67,56.73,56.66,56.72,19400.0,34.9772,35.0142,34.971,35.0081,19400.0
2005-11-11 14:15:00,56.7,56.7,56.63,56.64,16400.0,34.9957,34.9957,34.9525,34.9587,16400.0
2005-11-11 14:20:00,56.65,56.67,56.61,56.65,31900.0,34.9648,34.9772,34.9402,34.9648,31900.0
2005-11-11 14:25:00,56.64,56.68,56.62,56.65,12300.0,34.9587,34.9834,34.9463,34.9648,12300.0
2005-11-11 14:30:00,56.66,56.71,56.65,56.68,19900.0,34.971,35.0019,34.9648,34.9834,19900.0
2005-11-11 14:35:00,56.66,56.69,56.66,56.68,5900.0,34.971,34.9895,34.971,34.9834,5900.0
2005-11-11 14:40:00,56.69,56.7,56.63,56.65,185800.0,34.9895,34.9957,34.9525,34.9648,185800.0
2005-11-11 14:45:00,56.66,56.66,56.58,56.58,11100.0,34.971,34.971,34.9216,34.9216,11100.0
2005-11-11 14:50:00,56.59,56.63,56.58,56.61,11100.0,34.9278,34.9525,34.9216,34.9402,11100.0
2005-11-11 14:55:00,56.62,56.65,56.6,56.61,18300.0,34.9463,34.9648,34.934,34.9402,18300.0
2005-11-11 15:00:00,56.62,56.69,56.61,56.69,15900.0,34.9463,34.9895,34.9402,34.9895,15900.0
2005-11-11 15:05:00,56.7,56.74,56.69,56.69,15800.0,34.9957,35.0204,34.9895,34.9895,15800.0
2005-11-11 15:10:00,56.69,56.79,56.67,56.79,43500.0,34.9895,35.0513,34.9772,35.0513,43500.0
2005-11-11 15:15:00,56.77,56.9,56.77,56.9,36000.0,35.0389,35.1192,35.0389,35.1192,36000.0
2005-11-11 15:20:00,56.87,56.9,56.83,56.84,28100.0,35.1006,35.1192,35.0759,35.0821,28100.0
2005-11-11 15:25:00,56.82,56.84,56.8,56.82,20500.0,35.0698,35.0821,35.0574,35.0698,20500.0
2005-11-11 15:30:00,56.83,56.85,56.8,56.85,29600.0,35.0759,35.0883,35.0574,35.0883,29600.0
2005-11-11 15:35:00,56.86,56.98,56.83,56.93,82500.0,35.0945,35.1685,35.0759,35.1377,82500.0
2005-11-11 15:40:00,56.94,57.0,56.93,56.95,55500.0,35.1438,35.1809,35.1377,35.15,55500.0
2005-11-11 15:45:00,56.95,56.98,56.86,56.91,25900.0,35.15,35.1685,35.0945,35.1253,25900.0
2005-11-11 15:50:00,56.92,56.92,56.83,56.9,43100.0,35.1315,35.1315,35.0759,35.1192,43100.0
2005-11-11 15:55:00,56.91,56.97,56.85,56.86,88600.0,35.1253,35.1624,35.0883,35.0945,88600.0
2005-11-14 09:30:00,56.5,56.73,56.37,56.71,209900.0,34.8723,35.0142,34.792,35.0019,209900.0
2005-11-14 09:35:00,56.7,56.9,56.67,56.89,19500.0,34.9957,35.1192,34.9772,35.113,19500.0
2005-11-14 09:40:00,56.89,57.08,56.85,56.88,46100.0,35.113,35.2302,35.0883,35.1068,46100.0
2005-11-14 09:45:00,56.9,57.0,56.82,56.88,20500.0,35.1192,35.1809,35.0698,35.1068,20500.0
2005-11-14 09:50:00,56.88,57.05,56.88,57.03,50400.0,35.1068,35.2117,35.1068,35.1994,50400.0
2005-11-14 09:55:00,57.03,57.08,56.94,57.0,29900.0,35.1994,35.2302,35.1438,35.1809,29900.0
2005-11-14 10:00:00,57.0,57.05,56.94,57.02,36500.0,35.1809,35.2117,35.1438,35.1932,36500.0
2005-11-14 10:05:00,57.02,57.03,56.93,56.94,25500.0,35.1932,35.1994,35.1377,35.1438,25500.0
2005-11-14 10:10:00,56.94,57.06,56.93,57.05,24500.0,35.1438,35.2179,35.1377,35.2117,24500.0
2005-11-14 10:15:00,57.05,57.15,57.05,57.14,29300.0,35.2117,35.2735,35.2117,35.2673,29300.0
2005-11-14 10:20:00,57.14,57.2,57.14,57.14,42900.0,35.2673,35.3043,35.2673,35.2673,42900.0
2005-11-14 10:25:00,57.14,57.14,56.99,57.08,45400.0,35.2673,35.2673,35.1747,35.2302,45400.0
2005-11-14 10:30:00,57.09,57.14,57.08,57.14,19200.0,35.2364,35.2673,35.2302,35.2673,19200.0
2005-11-14 10:35:00,57.15,57.17,57.12,57.12,17600.0,35.2735,35.2858,35.2549,35.2549,17600.0
2005-11-14 10:40:00,57.1,57.17,57.09,57.17,28200.0,35.2426,35.2858,35.2364,35.2858,28200.0
2005-11-14 10:45:00,57.16,57.16,57.07,57.07,25600.0,35.2796,35.2796,35.2241,35.2241,25600.0
2005-11-14 10:50:00,57.07,57.07,57.0,57.0,29700.0,35.2241,35.2241,35.1809,35.1809,29700.0
2005-11-14 10:55:00,57.0,57.17,57.0,57.12,36400.0,35.1809,35.2858,35.1809,35.2549,36400.0
2005-11-14 11:00:00,57.11,57.13,57.08,57.1,23200.0,35.2488,35.2611,35.2302,35.2426,23200.0
2005-11-14 11:05:00,57.11,57.15,57.11,57.14,16000.0,35.2488,35.2735,35.2488,35.2673,16000.0
2005-11-14 11:10:00,57.13,57.22,57.13,57.22,27600.0,35.2611,35.3167,35.2611,35.3167,27600.0
2005-11-14 11:15:00,57.22,57.22,57.17,57.22,18200.0,35.3167,35.3167,35.2858,35.3167,18200.0
2005-11-14 11:20:00,57.22,57.27,57.22,57.22,30000.0,35.3167,35.3475,35.3167,35.3167,30000.0
2005-11-14 11:25:00,57.22,57.23,57.15,57.16,17600.0,35.3167,35.3228,35.2735,35.2796,17600.0
2005-11-14 11:30:00,57.16,57.16,57.1,57.12,14300.0,35.2796,35.2796,35.2426,35.2549,14300.0
2005-11-14 11:35:00,57.12,57.14,57.11,57.12,11100.0,35.2549,35.2673,35.2488,35.2549,11100.0
2005-11-14 11:40:00,57.12,57.13,57.11,57.12,13200.0,35.2549,35.2611,35.2488,35.2549,13200.0
2005-11-14 11:45:00,57.13,57.18,57.13,57.16,16100.0,35.2611,35.292,35.2611,35.2796,16100.0
2005-11-14 11:50:00,57.16,57.2,57.16,57.19,19100.0,35.2796,35.3043,35.2796,35.2981,19100.0
2005-11-14 11:55:00,57.19,57.25,57.18,57.21,31400.0,35.2981,35.3352,35.292,35.3105,31400.0
2005-11-14 12:00:00,57.21,57.21,57.16,57.18,28100.0,35.3105,35.3105,35.2796,35.292,28100.0
2005-11-14 12:05:00,57.17,57.19,57.15,57.16,17600.0,35.2858,35.2981,35.2735,35.2796,17600.0
2005-11-14 12:10:00,57.16,57.2,57.16,57.18,16300.0,35.2796,35.3043,35.2796,35.292,16300.0
2005-11-14 12:15:00,57.19,57.19,57.15,57.15,25400.0,35.2981,35.2981,35.2735,35.2735,25400.0
2005-11-14 12:20:00,57.15,57.15,57.11,57.11,21600.0,35.2735,35.2735,35.2488,35.2488,21600.0
2005-11-14 12:25:00,57.11,57.16,57.11,57.13,17400.0,35.2488,35.2796,35.2488,35.2611,17400.0
2005-11-14 12:30:00,57.12,57.19,57.12,57.19,26800.0,35.2549,35.2981,35.2549,35.2981,26800.0
2005-11-14 12:35:00,57.19,57.21,57.17,57.19,13500.0,35.2981,35.3105,35.2858,35.2981,13500.0
2005-11-14 12:40:00,57.19,57.21,57.17,57.2,25000.0,35.2981,35.3105,35.2858,35.3043,25000.0
2005-11-14 12:45:00,57.21,57.26,57.2,57.26,42300.0,35.3105,35.3413,35.3043,35.3413,42300.0
2005-11-14 12:50:00,57.27,57.37,57.27,57.34,40100.0,35.3475,35.4092,35.3475,35.3907,40100.0
2005-11-14 12:55:00,57.34,57.34,57.24,57.26,27000.0,35.3907,35.3907,35.329,35.3413,27000.0
2005-11-14 13:00:00,57.26,57.29,57.23,57.25,30900.0,35.3413,35.3599,35.3228,35.3352,30900.0
2005-11-14 13:05:00,57.24,57.24,57.21,57.22,8600.0,35.329,35.329,35.3105,35.3167,8600.0
2005-11-14 13:10:00,57.23,57.27,57.22,57.26,13000.0,35.3228,35.3475,35.3167,35.3413,13000.0
2005-11-14 13:15:00,57.25,57.25,57.2,57.21,18700.0,35.3352,35.3352,35.3043,35.3105,18700.0
2005-11-14 13:20:00,57.21,57.21,57.16,57.19,21400.0,35.3105,35.3105,35.2796,35.2981,21400.0
2005-11-14 13:25:00,57.18,57.2,57.18,57.2,5600.0,35.292,35.3043,35.292,35.3043,5600.0
2005-11-14 13:30:00,57.19,57.23,57.17,57.23,16100.0,35.2981,35.3228,35.2858,35.3228,16100.0
2005-11-14 13:35:00,57.22,57.24,57.21,57.21,8700.0,35.3167,35.329,35.3105,35.3105,8700.0
2005-11-14 13:40:00,57.22,57.28,57.21,57.28,17500.0,35.3167,35.3537,35.3105,35.3537,17500.0
2005-11-14 13:45:00,57.27,57.35,57.25,57.34,33600.0,35.3475,35.3969,35.3352,35.3907,33600.0
2005-11-14 13:50:00,57.34,57.44,57.31,57.43,65700.0,35.3907,35.4524,35.3722,35.4463,65700.0
2005-11-14 13:55:00,57.43,57.46,57.39,57.46,29300.0,35.4463,35.4648,35.4216,35.4648,29300.0
2005-11-14 14:00:00,57.45,57.57,57.45,57.53,70800.0,35.4586,35.5327,35.4586,35.508,70800.0
2005-11-14 14:05:00,57.53,57.56,57.5,57.55,33100.0,35.508,35.5265,35.4895,35.5203,33100.0
2005-11-14 14:10:00,57.54,57.54,57.47,57.49,14800.0,35.5142,35.5142,35.471,35.4833,14800.0
2005-11-14 14:15:00,57.49,57.5,57.44,57.45,20600.0,35.4833,35.4895,35.4524,35.4586,20600.0
2005-11-14 14:20:00,57.46,57.47,57.39,57.39,29000.0,35.4648,35.471,35.4216,35.4216,29000.0
2005-11-14 14:25:00,57.39,57.41,57.36,57.36,24500.0,35.4216,35.4339,35.4031,35.4031,24500.0
2005-11-14 14:30:00,57.36,57.37,57.31,57.31,16400.0,35.4031,35.4092,35.3722,35.3722,16400.0
2005-11-14 14:35:00,57.32,57.37,57.3,57.33,24100.0,35.3784,35.4092,35.366,35.3846,24100.0
2005-11-14 14:40:00,57.34,57.39,57.32,57.37,13000.0,35.3907,35.4216,35.3784,35.4092,13000.0
2005-11-14 14:45:00,57.36,57.4,57.35,57.4,17600.0,35.4031,35.4278,35.3969,35.4278,17600.0
2005-11-14 14:50:00,57.39,57.47,57.39,57.43,18600.0,35.4216,35.471,35.4216,35.4463,18600.0
2005-11-14 14:55:00,57.43,57.45,57.41,57.42,23300.0,35.4463,35.4586,35.4339,35.4401,23300.0
2005-11-14 15:00:00,57.43,57.51,57.43,57.51,22300.0,35.4463,35.4956,35.4463,35.4956,22300.0
2005-11-14 15:05:00,57.51,57.52,57.47,57.5,19100.0,35.4956,35.5018,35.471,35.4895,19100.0
2005-11-14 15:10:00,57.51,57.6,57.48,57.52,45900.0,35.4956,35.5512,35.4771,35.5018,45900.0
2005-11-14 15:15:00,57.53,57.59,57.52,57.56,28100.0,35.508,35.545,35.5018,35.5265,28100.0
2005-11-14 15:20:00,57.55,57.6,57.52,57.52,51400.0,35.5203,35.5512,35.5018,35.5018,51400.0
2005-11-14 15:25:00,57.54,57.54,57.47,57.49,43500.0,35.5142,35.5142,35.471,35.4833,43500.0
2005-11-14 15:30:00,57.49,57.5,57.43,57.43,34300.0,35.4833,35.4895,35.4463,35.4463,34300.0
2005-11-14 15:35:00,57.43,57.48,57.39,57.41,39900.0,35.4463,35.4771,35.4216,35.4339,39900.0
2005-11-14 15:40:00,57.41,57.43,57.33,57.33,29900.0,35.4339,35.4463,35.3846,35.3846,29900.0
2005-11-14 15:45:00,57.34,57.41,57.34,57.36,71800.0,35.3907,35.4339,35.3907,35.4031,71800.0
2005-11-14 15:50:00,57.34,57.37,57.33,57.35,60700.0,35.3907,35.4092,35.3846,35.3969,60700.0
2005-11-14 15:55:00,57.34,57.36,57.3,57.36,76200.0,35.3907,35.4031,35.366,35.4031,76200.0
2005-11-15 09:30:00,57.05,57.17,57.0,57.0,215800.0,35.2117,35.2858,35.1809,35.1809,215800.0
2005-11-15 09:35:00,56.98,57.11,56.94,57.06,133700.0,35.1685,35.2488,35.1438,35.2179,133700.0
2005-11-15 09:40:00,57.06,57.07,56.9,57.01,57300.0,35.2179,35.2241,35.1192,35.187,57300.0
2005-11-15 09:45:00,56.96,57.04,56.85,56.92,73500.0,35.1562,35.2056,35.0883,35.1315,73500.0
2005-11-15 09:50:00,56.93,56.99,56.9,56.99,30800.0,35.1377,35.1747,35.1192,35.1747,30800.0
2005-11-15 09:55:00,57.0,57.04,56.9,57.02,68400.0,35.1809,35.2056,35.1192,35.1932,68400.0
2005-11-15 10:00:00,57.01,57.01,56.85,56.9,29500.0,35.187,35.187,35.0883,35.1192,29500.0
2005-11-15 10:05:00,56.89,56.98,56.89,56.92,17000.0,35.113,35.1685,35.113,35.1315,17000.0
2005-11-15 10:10:00,56.91,56.91,56.84,56.84,14500.0,35.1253,35.1253,35.0821,35.0821,14500.0
2005-11-15 10:15:00,56.83,56.83,56.73,56.81,49300.0,35.0759,35.0759,35.0142,35.0636,49300.0
2005-11-15 10:20:00,56.79,56.93,56.78,56.88,63900.0,35.0513,35.1377,35.0451,35.1068,63900.0
2005-11-15 10:25:00,56.88,56.97,56.88,56.89,34300.0,35.1068,35.1624,35.1068,35.113,34300.0
2005-11-15 10:30:00,56.89,56.93,56.86,56.93,45100.0,35.113,35.1377,35.0945,35.1377,45100.0
2005-11-15 10:35:00,56.94,56.94,56.87,56.88,25500.0,35.1438,35.1438,35.1006,35.1068,25500.0
2005-11-15 10:40:00,56.88,56.9,56.85,56.86,31100.0,35.1068,35.1192,35.0883,35.0945,31100.0
2005-11-15 10:45:00,56.86,56.93,56.86,56.9,40700.0,35.0945,35.1377,35.0945,35.1192,40700.0
2005-11-15 10:50:00,56.89,57.0,56.85,57.0,66600.0,35.113,35.1809,35.0883,35.1809,66600.0
2005-11-15 10:55:00,57.0,57.01,56.9,56.94,35400.0,35.1809,35.187,35.1192,35.1438,35400.0
2005-11-15 11:00:00,56.93,56.98,56.93,56.96,10800.0,35.1377,35.1685,35.1377,35.1562,10800.0
2005-11-15 11:05:00,56.96,56.96,56.9,56.93,21000.0,35.1562,35.1562,35.1192,35.1377,21000.0
2005-11-15 11:10:00,56.93,56.93,56.88,56.9,14800.0,35.1377,35.1377,35.1068,35.1192,14800.0
2005-11-15 11:15:00,56.9,56.91,56.88,56.88,19100.0,35.1192,35.1253,35.1068,35.1068,19100.0
2005-11-15 11:20:00,56.88,56.9,56.85,56.85,14000.0,35.1068,35.1192,35.0883,35.0883,14000.0
2005-11-15 11:25:00,56.85,56.85,56.82,56.84,19200.0,35.0883,35.0883,35.0698,35.0821,19200.0
2005-11-15 11:30:00,56.85,56.9,56.83,56.89,19900.0,35.0883,35.1192,35.0759,35.113,19900.0
2005-11-15 11:35:00,56.89,56.97,56.89,56.9,75500.0,35.113,35.1624,35.113,35.1192,75500.0
2005-11-15 11:40:00,56.89,56.91,56.87,56.9,25600.0,35.113,35.1253,35.1006,35.1192,25600.0
2005-11-15 11:45:00,56.89,56.9,56.87,56.89,32800.0,35.113,35.1192,35.1006,35.113,32800.0
2005-11-15 11:50:00,56.89,56.9,56.88,56.9,20800.0,35.113,35.1192,35.1068,35.1192,20800.0
2005-11-15 11:55:00,56.9,56.92,56.88,56.89,80800.0,35.1192,35.1315,35.1068,35.113,80800.0
2005-11-15 12:00:00,56.91,56.93,56.83,56.83,156100.0,35.1253,35.1377,35.0759,35.0759,156100.0
2005-11-15 12:05:00,56.82,56.82,56.79,56.79,13000.0,35.0698,35.0698,35.0513,35.0513,13000.0
2005-11-15 12:10:00,56.8,56.81,56.77,56.81,12500.0,35.0574,35.0636,35.0389,35.0636,12500.0
2005-11-15 12:15:00,56.81,56.91,56.81,56.89,21900.0,35.0636,35.1253,35.0636,35.113,21900.0
2005-11-15 12:20:00,56.89,56.9,56.84,56.84,14200.0,35.113,35.1192,35.0821,35.0821,14200.0
2005-11-15 12:25:00,56.85,56.85,56.82,56.83,12600.0,35.0883,35.0883,35.0698,35.0759,12600.0
2005-11-15 12:30:00,56.84,56.84,56.81,56.82,103500.0,35.0821,35.0821,35.0636,35.0698,103500.0
2005-11-15 12:35:00,56.82,56.82,56.79,56.81,16900.0,35.0698,35.0698,35.0513,35.0636,16900.0
2005-11-15 12:40:00,56.8,56.8,56.76,56.76,13700.0,35.0574,35.0574,35.0327,35.0327,13700.0
2005-11-15 12:45:00,56.78,56.78,56.73,56.73,11500.0,35.0451,35.0451,35.0142,35.0142,11500.0
2005-11-15 12:50:00,56.76,56.78,56.71,56.76,21000.0,35.0327,35.0451,35.0019,35.0327,21000.0
2005-11-15 12:55:00,56.77,56.77,56.74,56.77,11000.0,35.0389,35.0389,35.0204,35.0389,11000.0
2005-11-15 13:00:00,56.78,56.83,56.74,56.75,40100.0,35.0451,35.0759,35.0204,35.0266,40100.0
2005-11-15 13:05:00,56.75,56.78,56.74,56.78,12700.0,35.0266,35.0451,35.0204,35.0451,12700.0
2005-11-15 13:10:00,56.78,56.78,56.73,56.75,16900.0,35.0451,35.0451,35.0142,35.0266,16900.0
2005-11-15 13:15:00,56.75,56.76,56.73,56.74,37200.0,35.0266,35.0327,35.0142,35.0204,37200.0
2005-11-15 13:20:00,56.75,56.75,56.72,56.74,16100.0,35.0266,35.0266,35.0081,35.0204,16100.0
2005-11-15 13:25:00,56.74,56.74,56.63,56.65,34900.0,35.0204,35.0204,34.9525,34.9648,34900.0
2005-11-15 13:30:00,56.66,56.74,56.66,56.73,11800.0,34.971,35.0204,34.971,35.0142,11800.0
2005-11-15 13:35:00,56.73,56.74,56.61,56.62,22300.0,35.0142,35.0204,34.9402,34.9463,22300.0
2005-11-15 13:40:00,56.61,56.61,56.55,56.56,43300.0,34.9402,34.9402,34.9031,34.9093,43300.0
2005-11-15 13:45:00,56.56,56.58,56.52,56.56,26200.0,34.9093,34.9216,34.8846,34.9093,26200.0
2005-11-15 13:50:00,56.56,56.56,56.47,56.49,31000.0,34.9093,34.9093,34.8538,34.8661,31000.0
2005-11-15 13:55:00,56.5,56.52,56.41,56.42,50400.0,34.8723,34.8846,34.8167,34.8229,50400.0
2005-11-15 14:00:00,56.41,56.44,56.28,56.39,57000.0,34.8167,34.8352,34.7365,34.8044,57000.0
2005-11-15 14:05:00,56.4,56.42,56.36,56.36,21300.0,34.8105,34.8229,34.7859,34.7859,21300.0
2005-11-15 14:10:00,56.35,56.39,56.27,56.28,41700.0,34.7797,34.8044,34.7303,34.7365,41700.0
2005-11-15 14:15:00,56.28,56.38,56.26,56.33,43500.0,34.7365,34.7982,34.7241,34.7673,43500.0
2005-11-15 14:20:00,56.32,56.42,56.32,56.37,21800.0,34.7612,34.8229,34.7612,34.792,21800.0
2005-11-15 14:25:00,56.38,56.41,56.36,56.39,31700.0,34.7982,34.8167,34.7859,34.8044,31700.0
2005-11-15 14:30:00,56.38,56.42,56.37,56.41,43300.0,34.7982,34.8229,34.792,34.8167,43300.0
2005-11-15 14:35:00,56.42,56.42,56.36,56.38,53400.0,34.8229,34.8229,34.7859,34.7982,53400.0
2005-11-15 14:40:00,56.38,56.43,56.38,56.42,59100.0,34.7982,34.8291,34.7982,34.8229,59100.0
2005-11-15 14:45:00,56.43,56.45,56.41,56.43,31400.0,34.8291,34.8414,34.8167,34.8291,31400.0
2005-11-15 14:50:00,56.43,56.43,56.35,56.43,34700.0,34.8291,34.8291,34.7797,34.8291,34700.0
2005-11-15 14:55:00,56.43,56.45,56.32,56.34,89300.0,34.8291,34.8414,34.7612,34.7735,89300.0
2005-11-15 15:00:00,56.34,56.4,56.31,56.4,68000.0,34.7735,34.8105,34.755,34.8105,68000.0
2005-11-15 15:05:00,56.4,56.41,56.27,56.27,42600.0,34.8105,34.8167,34.7303,34.7303,42600.0
2005-11-15 15:10:00,56.27,56.33,56.25,56.33,35800.0,34.7303,34.7673,34.718,34.7673,35800.0
2005-11-15 15:15:00,56.32,56.37,56.32,56.34,14600.0,34.7612,34.792,34.7612,34.7735,14600.0
2005-11-15 15:20:00,56.35,56.46,56.33,56.44,34700.0,34.7797,34.8476,34.7673,34.8352,34700.0
2005-11-15 15:25:00,56.44,56.46,56.35,56.37,46800.0,34.8352,34.8476,34.7797,34.792,46800.0
2005-11-15 15:30:00,56.37,56.45,56.37,56.42,68700.0,34.792,34.8414,34.792,34.8229,68700.0
2005-11-15 15:35:00,56.42,56.43,56.41,56.43,41300.0,34.8229,34.8291,34.8167,34.8291,41300.0
2005-11-15 15:40:00,56.43,56.48,56.41,56.43,52200.0,34.8291,34.8599,34.8167,34.8291,52200.0
2005-11-15 15:45:00,56.43,56.44,56.33,56.37,155900.0,34.8291,34.8352,34.7673,34.792,155900.0
2005-11-15 15:50:00,56.36,56.42,56.35,56.36,79600.0,34.7859,34.8229,34.7797,34.7859,79600.0
2005-11-15 15:55:00,56.35,56.41,56.35,56.38,100600.0,34.7797,34.8167,34.7797,34.7982,100600.0
2005-11-16 09:30:00,56.61,56.61,56.5,56.52,57700.0,34.9402,34.9402,34.8723,34.8846,57700.0
2005-11-16 09:35:00,56.53,56.74,56.51,56.55,28500.0,34.8908,35.0204,34.8784,34.9031,28500.0
2005-11-16 09:40:00,56.56,56.73,56.55,56.71,30400.0,34.9093,35.0142,34.9031,35.0019,30400.0
2005-11-16 09:45:00,56.73,56.73,56.41,56.47,54800.0,35.0142,35.0142,34.8167,34.8538,54800.0
2005-11-16 09:50:00,56.45,56.66,56.45,56.56,22500.0,34.8414,34.971,34.8414,34.9093,22500.0
2005-11-16 09:55:00,56.54,56.64,56.46,56.46,25500.0,34.897,34.9587,34.8476,34.8476,25500.0
2005-11-16 10:00:00,56.48,56.5,56.43,56.48,52300.0,34.8599,34.8723,34.8291,34.8599,52300.0
2005-11-16 10:05:00,56.47,56.5,56.45,56.48,17700.0,34.8538,34.8723,34.8414,34.8599,17700.0
2005-11-16 10:10:00,56.48,56.49,56.41,56.41,23200.0,34.8599,34.8661,34.8167,34.8167,23200.0
2005-11-16 10:15:00,56.4,56.44,56.37,56.41,11200.0,34.8105,34.8352,34.792,34.8167,11200.0
2005-11-16 10:20:00,56.42,56.46,56.38,56.38,21600.0,34.8229,34.8476,34.7982,34.7982,21600.0
2005-11-16 10:25:00,56.37,56.37,56.29,56.37,15000.0,34.792,34.792,34.7427,34.792,15000.0
2005-11-16 10:30:00,56.34,56.37,56.3,56.35,16000.0,34.7735,34.792,34.7488,34.7797,16000.0
2005-11-16 10:35:00,56.35,56.43,56.31,56.38,95000.0,34.7797,34.8291,34.755,34.7982,95000.0
2005-11-16 10:40:00,56.37,56.39,56.3,56.3,21700.0,34.792,34.8044,34.7488,34.7488,21700.0
2005-11-16 10:45:00,56.28,56.28,56.17,56.28,56400.0,34.7365,34.7365,34.6686,34.7365,56400.0
2005-11-16 10:50:00,56.29,56.37,56.29,56.33,12200.0,34.7427,34.792,34.7427,34.7673,12200.0
2005-11-16 10:55:00,56.37,56.45,56.37,56.4,12700.0,34.792,34.8414,34.792,34.8105,12700.0
2005-11-16 11:00:00,56.4,56.44,56.23,56.26,27700.0,34.8105,34.8352,34.7056,34.7241,27700.0
2005-11-16 11:05:00,56.28,56.37,56.27,56.35,22900.0,34.7365,34.792,34.7303,34.7797,22900.0
2005-11-16 11:10:00,56.34,56.35,56.31,56.31,8500.0,34.7735,34.7797,34.755,34.755,8500.0
2005-11-16 11:15:00,56.31,56.37,56.29,56.37,31600.0,34.755,34.792,34.7427,34.792,31600.0
2005-11-16 11:20:00,56.39,56.45,56.39,56.45,21100.0,34.8044,34.8414,34.8044,34.8414,21100.0
2005-11-16 11:25:00,56.45,56.48,56.41,56.44,41300.0,34.8414,34.8599,34.8167,34.8352,41300.0
2005-11-16 11:30:00,56.45,56.47,56.42,56.47,27200.0,34.8414,34.8538,34.8229,34.8538,27200.0
2005-11-16 11:35:00,56.47,56.49,56.43,56.43,16300.0,34.8538,34.8661,34.8291,34.8291,16300.0
2005-11-16 11:40:00,56.44,56.46,56.43,56.45,41800.0,34.8352,34.8476,34.8291,34.8414,41800.0
2005-11-16 11:45:00,56.45,56.46,56.41,56.42,20900.0,34.8414,34.8476,34.8167,34.8229,20900.0
2005-11-16 11:50:00,56.43,56.48,56.43,56.45,37200.0,34.8291,34.8599,34.8291,34.8414,37200.0
2005-11-16 11:55:00,56.45,56.45,56.41,56.42,13400.0,34.8414,34.8414,34.8167,34.8229,13400.0
2005-11-16 12:00:00,56.42,56.45,56.39,56.39,23700.0,34.8229,34.8414,34.8044,34.8044,23700.0
2005-11-16 12:05:00,56.39,56.41,56.36,56.37,22600.0,34.8044,34.8167,34.7859,34.792,22600.0
2005-11-16 12:10:00,56.38,56.45,56.38,56.4,27200.0,34.7982,34.8414,34.7982,34.8105,27200.0
2005-11-16 12:15:00,56.42,56.43,56.4,56.43,5700.0,34.8229,34.8291,34.8105,34.8291,5700.0
2005-11-16 12:20:00,56.42,56.44,56.4,56.4,21900.0,34.8229,34.8352,34.8105,34.8105,21900.0
2005-11-16 12:25:00,56.39,56.42,56.37,56.37,19600.0,34.8044,34.8229,34.792,34.792,19600.0
2005-11-16 12:30:00,56.37,56.4,56.35,56.4,16700.0,34.792,34.8105,34.7797,34.8105,16700.0
2005-11-16 12:35:00,56.4,56.41,56.39,56.4,28000.0,34.8105,34.8167,34.8044,34.8105,28000.0
2005-11-16 12:40:00,56.41,56.44,56.4,56.44,15100.0,34.8167,34.8352,34.8105,34.8352,15100.0
2005-11-16 12:45:00,56.42,56.44,56.41,56.41,9700.0,34.8229,34.8352,34.8167,34.8167,9700.0
2005-11-16 12:50:00,56.42,56.44,56.41,56.42,8100.0,34.8229,34.8352,34.8167,34.8229,8100.0
2005-11-16 12:55:00,56.41,56.43,56.36,56.36,15900.0,34.8167,34.8291,34.7859,34.7859,15900.0
2005-11-16 13:00:00,56.39,56.41,56.28,56.29,21400.0,34.8044,34.8167,34.7365,34.7427,21400.0
2005-11-16 13:05:00,56.32,56.36,56.29,56.34,9600.0,34.7612,34.7859,34.7427,34.7735,9600.0
2005-11-16 13:10:00,56.34,56.38,56.34,56.37,7900.0,34.7735,34.7982,34.7735,34.792,7900.0
2005-11-16 13:15:00,56.37,56.39,56.37,56.39,13800.0,34.792,34.8044,34.792,34.8044,13800.0
2005-11-16 13:20:00,56.4,56.4,56.38,56.4,18600.0,34.8105,34.8105,34.7982,34.8105,18600.0
2005-11-16 13:25:00,56.39,56.45,56.38,56.41,49200.0,34.8044,34.8414,34.7982,34.8167,49200.0
2005-11-16 13:30:00,56.42,56.45,56.41,56.45,6700.0,34.8229,34.8414,34.8167,34.8414,6700.0
2005-11-16 13:35:00,56.44,56.47,56.39,56.42,19700.0,34.8352,34.8538,34.8044,34.8229,19700.0
2005-11-16 13:40:00,56.42,56.42,56.32,56.36,15000.0,34.8229,34.8229,34.7612,34.7859,15000.0
2005-11-16 13:45:00,56.36,56.4,56.35,56.4,8800.0,34.7859,34.8105,34.7797,34.8105,8800.0
2005-11-16 13:50:00,56.4,56.48,56.38,56.38,35500.0,34.8105,34.8599,34.7982,34.7982,35500.0
2005-11-16 13:55:00,56.38,56.4,56.34,56.4,18700.0,34.7982,34.8105,34.7735,34.8105,18700.0
2005-11-16 14:00:00,56.4,56.44,56.4,56.42,13700.0,34.8105,34.8352,34.8105,34.8229,13700.0
2005-11-16 14:05:00,56.4,56.43,56.37,56.42,15700.0,34.8105,34.8291,34.792,34.8229,15700.0
2005-11-16 14:10:00,56.43,56.45,56.41,56.43,14100.0,34.8291,34.8414,34.8167,34.8291,14100.0
2005-11-16 14:15:00,56.43,56.45,56.37,56.38,16400.0,34.8291,34.8414,34.792,34.7982,16400.0
2005-11-16 14:20:00,56.39,56.44,56.39,56.43,13500.0,34.8044,34.8352,34.8044,34.8291,13500.0
2005-11-16 14:25:00,56.42,56.46,56.41,56.45,19900.0,34.8229,34.8476,34.8167,34.8414,19900.0
2005-11-16 14:30:00,56.44,56.45,56.36,56.36,9000.0,34.8352,34.8414,34.7859,34.7859,9000.0
2005-11-16 14:35:00,56.37,56.39,56.26,56.33,26800.0,34.792,34.8044,34.7241,34.7673,26800.0
2005-11-16 14:40:00,56.34,56.36,56.29,56.29,16800.0,34.7735,34.7859,34.7427,34.7427,16800.0
2005-11-16 14:45:00,56.29,56.31,56.26,56.31,17900.0,34.7427,34.755,34.7241,34.755,17900.0
2005-11-16 14:50:00,56.32,56.37,56.28,56.31,19200.0,34.7612,34.792,34.7365,34.755,19200.0
2005-11-16 14:55:00,56.3,56.39,56.3,56.34,27700.0,34.7488,34.8044,34.7488,34.7735,27700.0
2005-11-16 15:00:00,56.35,56.44,56.35,56.37,29000.0,34.7797,34.8352,34.7797,34.792,29000.0
2005-11-16 15:05:00,56.37,56.37,56.31,56.34,40900.0,34.792,34.792,34.755,34.7735,40900.0
2005-11-16 15:10:00,56.35,56.41,56.34,56.41,26200.0,34.7797,34.8167,34.7735,34.8167,26200.0
2005-11-16 15:15:00,56.39,56.42,56.38,56.4,28300.0,34.8044,34.8229,34.7982,34.8105,28300.0
2005-11-16 15:20:00,56.4,56.44,56.39,56.44,22200.0,34.8105,34.8352,34.8044,34.8352,22200.0
2005-11-16 15:25:00,56.43,56.45,56.41,56.44,15800.0,34.8291,34.8414,34.8167,34.8352,15800.0
2005-11-16 15:30:00,56.45,56.45,56.31,56.34,23400.0,34.8414,34.8414,34.755,34.7735,23400.0
2005-11-16 15:35:00,56.34,56.4,56.34,56.4,19300.0,34.7735,34.8105,34.7735,34.8105,19300.0
2005-11-16 15:40:00,56.39,56.39,56.34,56.36,24600.0,34.8044,34.8044,34.7735,34.7859,24600.0
2005-11-16 15:45:00,56.37,56.37,56.3,56.32,37300.0,34.792,34.792,34.7488,34.7612,37300.0
2005-11-16 15:50:00,56.32,56.4,56.32,56.39,47100.0,34.7612,34.8105,34.7612,34.8044,47100.0
2005-11-16 15:55:00,56.39,56.41,56.38,56.4,46200.0,34.8044,34.8167,34.7982,34.8105,46200.0
2005-11-17 09:30:00,56.77,56.81,56.68,56.8,55200.0,35.0389,35.0636,34.9834,35.0574,55200.0
2005-11-17 09:35:00,56.8,56.85,56.51,56.8,29400.0,35.0574,35.0883,34.8784,35.0574,29400.0
2005-11-17 09:40:00,56.74,56.8,56.55,56.55,29000.0,35.0204,35.0574,34.9031,34.9031,29000.0
2005-11-17 09:45:00,56.56,56.61,56.46,56.5,23300.0,34.9093,34.9402,34.8476,34.8723,23300.0
2005-11-17 09:50:00,56.5,56.59,56.49,56.59,31200.0,34.8723,34.9278,34.8661,34.9278,31200.0
2005-11-17 09:55:00,56.59,56.62,56.45,56.45,14100.0,34.9278,34.9463,34.8414,34.8414,14100.0
2005-11-17 10:00:00,56.43,56.47,56.39,56.45,17000.0,34.8291,34.8538,34.8044,34.8414,17000.0
2005-11-17 10:05:00,56.43,56.52,56.43,56.48,24800.0,34.8291,34.8846,34.8291,34.8599,24800.0
2005-11-17 10:10:00,56.49,56.54,56.44,56.49,20800.0,34.8661,34.897,34.8352,34.8661,20800.0
2005-11-17 10:15:00,56.5,56.7,56.49,56.56,54900.0,34.8723,34.9957,34.8661,34.9093,54900.0
2005-11-17 10:20:00,56.55,56.56,56.51,56.54,18300.0,34.9031,34.9093,34.8784,34.897,18300.0
2005-11-17 10:25:00,56.55,56.56,56.46,56.48,26900.0,34.9031,34.9093,34.8476,34.8599,26900.0
2005-11-17 10:30:00,56.46,56.48,56.39,56.4,26400.0,34.8476,34.8599,34.8044,34.8105,26400.0
2005-11-17 10:35:00,56.4,56.41,56.31,56.31,25900.0,34.8105,34.8167,34.755,34.755,25900.0
2005-11-17 10:40:00,56.32,56.41,56.3,56.36,19200.0,34.7612,34.8167,34.7488,34.7859,19200.0
2005-11-17 10:45:00,56.39,56.4,56.35,56.38,10000.0,34.8044,34.8105,34.7797,34.7982,10000.0
2005-11-17 10:50:00,56.37,56.42,56.34,56.35,15200.0,34.792,34.8229,34.7735,34.7797,15200.0
2005-11-17 10:55:00,56.35,56.35,56.25,56.28,24300.0,34.7797,34.7797,34.718,34.7365,24300.0
2005-11-17 11:00:00,56.3,56.3,56.19,56.22,27900.0,34.7488,34.7488,34.6809,34.6994,27900.0
2005-11-17 11:05:00,56.21,56.35,56.2,56.31,16100.0,34.6933,34.7797,34.6871,34.755,16100.0
2005-11-17 11:10:00,56.31,56.36,56.29,56.34,13400.0,34.755,34.7859,34.7427,34.7735,13400.0
2005-11-17 11:15:00,56.35,56.36,56.3,56.3,28000.0,34.7797,34.7859,34.7488,34.7488,28000.0
2005-11-17 11:20:00,56.32,56.4,56.29,56.32,22600.0,34.7612,34.8105,34.7427,34.7612,22600.0
2005-11-17 11:25:00,56.3,56.38,56.3,56.34,12100.0,34.7488,34.7982,34.7488,34.7735,12100.0
2005-11-17 11:30:00,56.33,56.33,56.27,56.3,12100.0,34.7673,34.7673,34.7303,34.7488,12100.0
2005-11-17 11:35:00,56.33,56.41,56.32,56.39,20700.0,34.7673,34.8167,34.7612,34.8044,20700.0
2005-11-17 11:40:00,56.39,56.42,56.34,56.34,17800.0,34.8044,34.8229,34.7735,34.7735,17800.0
2005-11-17 11:45:00,56.34,56.35,56.3,56.35,14700.0,34.7735,34.7797,34.7488,34.7797,14700.0
2005-11-17 11:50:00,56.35,56.38,56.34,56.35,9000.0,34.7797,34.7982,34.7735,34.7797,9000.0
2005-11-17 11:55:00,56.36,56.37,56.34,56.37,12200.0,34.7859,34.792,34.7735,34.792,12200.0
2005-11-17 12:00:00,56.37,56.39,56.35,56.37,20500.0,34.792,34.8044,34.7797,34.792,20500.0
2005-11-17 12:05:00,56.37,56.41,56.36,56.38,11900.0,34.792,34.8167,34.7859,34.7982,11900.0
2005-11-17 12:10:00,56.39,56.4,56.28,56.4,65100.0,34.8044,34.8105,34.7365,34.8105,65100.0
2005-11-17 12:15:00,56.4,56.4,56.35,56.39,13300.0,34.8105,34.8105,34.7797,34.8044,13300.0
2005-11-17 12:20:00,56.4,56.45,56.39,56.42,9200.0,34.8105,34.8414,34.8044,34.8229,9200.0
2005-11-17 12:25:00,56.42,56.49,56.41,56.49,10200.0,34.8229,34.8661,34.8167,34.8661,10200.0
2005-11-17 12:30:00,56.48,56.53,56.47,56.48,16800.0,34.8599,34.8908,34.8538,34.8599,16800.0
2005-11-17 12:35:00,56.47,56.5,56.47,56.49,11200.0,34.8538,34.8723,34.8538,34.8661,11200.0
2005-11-17 12:40:00,56.49,56.49,56.38,56.39,13000.0,34.8661,34.8661,34.7982,34.8044,13000.0
2005-11-17 12:45:00,56.39,56.45,56.38,56.42,10100.0,34.8044,34.8414,34.7982,34.8229,10100.0
2005-11-17 12:50:00,56.42,56.43,56.37,56.38,17300.0,34.8229,34.8291,34.792,34.7982,17300.0
2005-11-17 12:55:00,56.39,56.47,56.39,56.47,8600.0,34.8044,34.8538,34.8044,34.8538,8600.0
2005-11-17 13:00:00,56.47,56.51,56.45,56.47,22500.0,34.8538,34.8784,34.8414,34.8538,22500.0
2005-11-17 13:05:00,56.47,56.48,56.46,56.48,11000.0,34.8538,34.8599,34.8476,34.8599,11000.0
2005-11-17 13:10:00,56.47,56.48,56.32,56.35,14800.0,34.8538,34.8599,34.7612,34.7797,14800.0
2005-11-17 13:15:00,56.35,56.39,56.34,56.35,6800.0,34.7797,34.8044,34.7735,34.7797,6800.0
2005-11-17 13:20:00,56.36,56.43,56.35,56.43,9700.0,34.7859,34.8291,34.7797,34.8291,9700.0
2005-11-17 13:25:00,56.41,56.47,56.41,56.43,7100.0,34.8167,34.8538,34.8167,34.8291,7100.0
2005-11-17 13:30:00,56.44,56.47,56.44,56.47,8100.0,34.8352,34.8538,34.8352,34.8538,8100.0
2005-11-17 13:35:00,56.47,56.55,56.47,56.55,7700.0,34.8538,34.9031,34.8538,34.9031,7700.0
2005-11-17 13:40:00,56.55,56.56,56.53,56.53,6300.0,34.9031,34.9093,34.8908,34.8908,6300.0
2005-11-17 13:45:00,56.54,56.57,56.49,56.49,9600.0,34.897,34.9155,34.8661,34.8661,9600.0
2005-11-17 13:50:00,56.5,56.52,56.47,56.49,24300.0,34.8723,34.8846,34.8538,34.8661,24300.0
2005-11-17 13:55:00,56.49,56.55,56.47,56.54,19500.0,34.8661,34.9031,34.8538,34.897,19500.0
2005-11-17 14:00:00,56.53,56.53,56.49,56.53,12800.0,34.8908,34.8908,34.8661,34.8908,12800.0
2005-11-17 14:05:00,56.53,56.53,56.45,56.45,13000.0,34.8908,34.8908,34.8414,34.8414,13000.0
2005-11-17 14:10:00,56.46,56.57,56.45,56.55,38300.0,34.8476,34.9155,34.8414,34.9031,38300.0
2005-11-17 14:15:00,56.55,56.6,56.53,56.59,25300.0,34.9031,34.934,34.8908,34.9278,25300.0
2005-11-17 14:20:00,56.59,56.69,56.59,56.69,24500.0,34.9278,34.9895,34.9278,34.9895,24500.0
2005-11-17 14:25:00,56.69,56.71,56.67,56.68,21200.0,34.9895,35.0019,34.9772,34.9834,21200.0
2005-11-17 14:30:00,56.7,56.77,56.7,56.75,51400.0,34.9957,35.0389,34.9957,35.0266,51400.0
2005-11-17 14:35:00,56.74,56.86,56.74,56.84,21500.0,35.0204,35.0945,35.0204,35.0821,21500.0
2005-11-17 14:40:00,56.84,56.86,56.74,56.77,25300.0,35.0821,35.0945,35.0204,35.0389,25300.0
2005-11-17 14:45:00,56.77,56.8,56.75,56.78,30700.0,35.0389,35.0574,35.0266,35.0451,30700.0
2005-11-17 14:50:00,56.78,56.86,56.77,56.85,48300.0,35.0451,35.0945,35.0389,35.0883,48300.0
2005-11-17 14:55:00,56.85,56.9,56.83,56.89,29100.0,35.0883,35.1192,35.0759,35.113,29100.0
2005-11-17 15:00:00,56.89,56.89,56.84,56.88,22000.0,35.113,35.113,35.0821,35.1068,22000.0
2005-11-17 15:05:00,56.88,56.88,56.79,56.8,12200.0,35.1068,35.1068,35.0513,35.0574,12200.0
2005-11-17 15:10:00,56.81,56.89,56.8,56.86,48800.0,35.0636,35.113,35.0574,35.0945,48800.0
2005-11-17 15:15:00,56.86,56.94,56.85,56.88,23900.0,35.0945,35.1438,35.0883,35.1068,23900.0
2005-11-17 15:20:00,56.88,56.92,56.85,56.87,36500.0,35.1068,35.1315,35.0883,35.1006,36500.0
2005-11-17 15:25:00,56.87,56.88,56.81,56.81,29000.0,35.1006,35.1068,35.0636,35.0636,29000.0
2005-11-17 15:30:00,56.81,56.82,56.75,56.75,25800.0,35.0636,35.0698,35.0266,35.0266,25800.0
2005-11-17 15:35:00,56.75,56.78,56.75,56.75,27200.0,35.0266,35.0451,35.0266,35.0266,27200.0
2005-11-17 15:40:00,56.75,56.78,56.72,56.76,39600.0,35.0266,35.0451,35.0081,35.0327,39600.0
2005-11-17 15:45:00,56.76,56.81,56.72,56.76,50400.0,35.0327,35.0636,35.0081,35.0327,50400.0
2005-11-17 15:50:00,56.77,56.77,56.73,56.74,161400.0,35.0389,35.0389,35.0142,35.0204,161400.0
2005-11-17 15:55:00,56.73,56.79,56.72,56.79,48700.0,35.0142,35.0513,35.0081,35.0513,48700.0
2005-11-18 09:30:00,57.4,57.4,56.9,56.93,341700.0,35.4278,35.4278,35.1192,35.1377,341700.0
2005-11-18 09:35:00,56.92,57.45,56.92,57.15,56400.0,35.1315,35.4586,35.1315,35.2735,56400.0
2005-11-18 09:40:00,57.2,57.4,57.15,57.35,31600.0,35.3043,35.4278,35.2735,35.3969,31600.0
2005-11-18 09:45:00,57.35,57.42,57.22,57.27,33300.0,35.3969,35.4401,35.3167,35.3475,33300.0
2005-11-18 09:50:00,57.28,57.28,57.0,57.0,46300.0,35.3537,35.3537,35.1809,35.1809,46300.0
2005-11-18 09:55:00,56.99,57.1,56.99,57.04,19600.0,35.1747,35.2426,35.1747,35.2056,19600.0
2005-11-18 10:00:00,57.04,57.09,56.94,56.94,43300.0,35.2056,35.2364,35.1438,35.1438,43300.0
2005-11-18 10:05:00,56.96,57.12,56.96,57.08,35400.0,35.1562,35.2549,35.1562,35.2302,35400.0
2005-11-18 10:10:00,57.08,57.12,57.07,57.07,25700.0,35.2302,35.2549,35.2241,35.2241,25700.0
2005-11-18 10:15:00,57.07,57.18,57.06,57.15,30400.0,35.2241,35.292,35.2179,35.2735,30400.0
2005-11-18 10:20:00,57.14,57.18,57.13,57.16,14600.0,35.2673,35.292,35.2611,35.2796,14600.0
2005-11-18 10:25:00,57.15,57.19,57.13,57.16,26900.0,35.2735,35.2981,35.2611,35.2796,26900.0
2005-11-18 10:30:00,57.16,57.16,57.02,57.03,41500.0,35.2796,35.2796,35.1932,35.1994,41500.0
2005-11-18 10:35:00,57.03,57.07,56.97,56.97,27100.0,35.1994,35.2241,35.1624,35.1624,27100.0
2005-11-18 10:40:00,57.0,57.01,56.93,56.94,74700.0,35.1809,35.187,35.1377,35.1438,74700.0
2005-11-18 10:45:00,56.92,56.94,56.76,56.76,44800.0,35.1315,35.1438,35.0327,35.0327,44800.0
2005-11-18 10:50:00,56.82,56.83,56.8,56.8,19800.0,35.0698,35.0759,35.0574,35.0574,19800.0
2005-11-18 10:55:00,56.8,56.8,56.71,56.76,16500.0,35.0574,35.0574,35.0019,35.0327,16500.0
2005-11-18 11:00:00,56.76,56.8,56.76,56.78,9500.0,35.0327,35.0574,35.0327,35.0451,9500.0
2005-11-18 11:05:00,56.79,56.9,56.79,56.9,14400.0,35.0513,35.1192,35.0513,35.1192,14400.0
2005-11-18 11:10:00,56.91,56.95,56.88,56.88,21800.0,35.1253,35.15,35.1068,35.1068,21800.0
2005-11-18 11:15:00,56.89,56.96,56.88,56.92,24600.0,35.113,35.1562,35.1068,35.1315,24600.0
2005-11-18 11:20:00,56.92,56.95,56.91,56.91,11000.0,35.1315,35.15,35.1253,35.1253,11000.0
2005-11-18 11:25:00,56.9,56.91,56.8,56.81,16300.0,35.1192,35.1253,35.0574,35.0636,16300.0
2005-11-18 11:30:00,56.83,56.85,56.79,56.81,16100.0,35.0759,35.0883,35.0513,35.0636,16100.0
2005-11-18 11:35:00,56.82,56.82,56.65,56.65,32100.0,35.0698,35.0698,34.9648,34.9648,32100.0
2005-11-18 11:40:00,56.67,56.74,56.66,56.74,14800.0,34.9772,35.0204,34.971,35.0204,14800.0
2005-11-18 11:45:00,56.75,56.81,56.75,56.79,10500.0,35.0266,35.0636,35.0266,35.0513,10500.0
2005-11-18 11:50:00,56.79,56.8,56.77,56.78,16000.0,35.0513,35.0574,35.0389,35.0451,16000.0
2005-11-18 11:55:00,56.77,56.81,56.74,56.74,15300.0,35.0389,35.0636,35.0204,35.0204,15300.0
2005-11-18 12:00:00,56.74,56.78,56.74,56.78,7100.0,35.0204,35.0451,35.0204,35.0451,7100.0
2005-11-18 12:05:00,56.78,56.84,56.78,56.82,24100.0,35.0451,35.0821,35.0451,35.0698,24100.0
2005-11-18 12:10:00,56.83,56.84,56.81,56.84,16200.0,35.0759,35.0821,35.0636,35.0821,16200.0
2005-11-18 12:15:00,56.84,56.92,56.84,56.88,21800.0,35.0821,35.1315,35.0821,35.1068,21800.0
2005-11-18 12:20:00,56.89,56.89,56.81,56.82,11400.0,35.113,35.113,35.0636,35.0698,11400.0
2005-11-18 12:25:00,56.82,56.85,56.79,56.83,11700.0,35.0698,35.0883,35.0513,35.0759,11700.0
2005-11-18 12:30:00,56.84,56.92,56.84,56.9,26800.0,35.0821,35.1315,35.0821,35.1192,26800.0
2005-11-18 12:35:00,56.89,56.92,56.8,56.83,22900.0,35.113,35.1315,35.0574,35.0759,22900.0
2005-11-18 12:40:00,56.84,56.86,56.83,56.84,9200.0,35.0821,35.0945,35.0759,35.0821,9200.0
2005-11-18 12:45:00,56.84,56.91,56.84,56.9,10200.0,35.0821,35.1253,35.0821,35.1192,10200.0
2005-11-18 12:50:00,56.9,56.91,56.86,56.9,17900.0,35.1192,35.1253,35.0945,35.1192,17900.0
2005-11-18 12:55:00,56.9,56.91,56.89,56.9,10600.0,35.1192,35.1253,35.113,35.1192,10600.0
2005-11-18 13:00:00,56.9,56.97,56.9,56.97,9000.0,35.1192,35.1624,35.1192,35.1624,9000.0
2005-11-18 13:05:00,56.97,57.0,56.96,57.0,20700.0,35.1624,35.1809,35.1562,35.1809,20700.0
2005-11-18 13:10:00,57.0,57.0,56.96,57.0,22500.0,35.1809,35.1809,35.1562,35.1809,22500.0
2005-11-18 13:15:00,57.0,57.02,56.99,57.02,15500.0,35.1809,35.1932,35.1747,35.1932,15500.0
2005-11-18 13:20:00,57.02,57.03,56.96,56.99,37800.0,35.1932,35.1994,35.1562,35.1747,37800.0
2005-11-18 13:25:00,57.0,57.0,56.96,57.0,14800.0,35.1809,35.1809,35.1562,35.1809,14800.0
2005-11-18 13:30:00,57.0,57.01,56.99,57.01,10500.0,35.1809,35.187,35.1747,35.187,10500.0
2005-11-18 13:35:00,57.02,57.08,57.01,57.05,20600.0,35.1932,35.2302,35.187,35.2117,20600.0
2005-11-18 13:40:00,57.07,57.11,57.06,57.11,14000.0,35.2241,35.2488,35.2179,35.2488,14000.0
2005-11-18 13:45:00,57.11,57.13,57.1,57.12,13800.0,35.2488,35.2611,35.2426,35.2549,13800.0
2005-11-18 13:50:00,57.12,57.15,57.11,57.14,23400.0,35.2549,35.2735,35.2488,35.2673,23400.0
2005-11-18 13:55:00,57.13,57.19,57.1,57.11,62200.0,35.2611,35.2981,35.2426,35.2488,62200.0
2005-11-18 14:00:00,57.1,57.13,57.09,57.12,12800.0,35.2426,35.2611,35.2364,35.2549,12800.0
2005-11-18 14:05:00,57.12,57.15,57.08,57.13,22100.0,35.2549,35.2735,35.2302,35.2611,22100.0
2005-11-18 14:10:00,57.13,57.14,57.09,57.11,14700.0,35.2611,35.2673,35.2364,35.2488,14700.0
2005-11-18 14:15:00,57.1,57.12,57.09,57.1,10000.0,35.2426,35.2549,35.2364,35.2426,10000.0
2005-11-18 14:20:00,57.1,57.12,57.06,57.07,24900.0,35.2426,35.2549,35.2179,35.2241,24900.0
2005-11-18 14:25:00,57.08,57.11,57.02,57.07,16200.0,35.2302,35.2488,35.1932,35.2241,16200.0
2005-11-18 14:30:00,57.08,57.08,56.99,56.99,31500.0,35.2302,35.2302,35.1747,35.1747,31500.0
2005-11-18 14:35:00,56.99,56.99,56.96,56.98,21700.0,35.1747,35.1747,35.1562,35.1685,21700.0
2005-11-18 14:40:00,56.98,57.02,56.96,56.96,65400.0,35.1685,35.1932,35.1562,35.1562,65400.0
2005-11-18 14:45:00,56.95,56.98,56.92,56.92,25900.0,35.15,35.1685,35.1315,35.1315,25900.0
2005-11-18 14:50:00,56.91,56.99,56.87,56.99,46100.0,35.1253,35.1747,35.1006,35.1747,46100.0
2005-11-18 14:55:00,56.98,56.98,56.88,56.89,47300.0,35.1685,35.1685,35.1068,35.113,47300.0
2005-11-18 15:00:00,56.9,56.94,56.89,56.91,25300.0,35.1192,35.1438,35.113,35.1253,25300.0
2005-11-18 15:05:00,56.92,56.94,56.87,56.93,39000.0,35.1315,35.1438,35.1006,35.1377,39000.0
2005-11-18 15:10:00,56.93,57.03,56.93,57.03,52500.0,35.1377,35.1994,35.1377,35.1994,52500.0
2005-11-18 15:15:00,57.06,57.09,57.0,57.09,48100.0,35.2179,35.2364,35.1809,35.2364,48100.0
2005-11-18 15:20:00,57.09,57.12,57.06,57.08,46100.0,35.2364,35.2549,35.2179,35.2302,46100.0
2005-11-18 15:25:00,57.07,57.11,57.02,57.1,49700.0,35.2241,35.2488,35.1932,35.2426,49700.0
2005-11-18 15:30:00,57.09,57.13,57.08,57.12,36000.0,35.2364,35.2611,35.2302,35.2549,36000.0
2005-11-18 15:35:00,57.12,57.19,57.11,57.19,27600.0,35.2549,35.2981,35.2488,35.2981,27600.0
2005-11-18 15:40:00,57.18,57.3,57.18,57.3,63400.0,35.292,35.366,35.292,35.366,63400.0
2005-11-18 15:45:00,57.29,57.29,57.24,57.25,49000.0,35.3599,35.3599,35.329,35.3352,49000.0
2005-11-18 15:50:00,57.25,57.36,57.24,57.35,123600.0,35.3352,35.4031,35.329,35.3969,123600.0
2005-11-18 15:55:00,57.36,57.44,57.35,57.35,166200.0,35.4031,35.4524,35.3969,35.3969,166200.0
2005-11-21 09:30:00,57.55,57.74,57.5,57.64,81000.0,35.5203,35.6376,35.4895,35.5759,81000.0
2005-11-21 09:35:00,57.64,57.66,57.3,57.38,43200.0,35.5759,35.5882,35.366,35.4154,43200.0
2005-11-21 09:40:00,57.38,57.42,57.33,57.35,30900.0,35.4154,35.4401,35.3846,35.3969,30900.0
2005-11-21 09:45:00,57.35,57.35,57.26,57.3,56600.0,35.3969,35.3969,35.3413,35.366,56600.0
2005-11-21 09:50:00,57.3,57.32,57.28,57.31,26100.0,35.366,35.3784,35.3537,35.3722,26100.0
2005-11-21 09:55:00,57.3,57.3,57.09,57.12,30500.0,35.366,35.366,35.2364,35.2549,30500.0
2005-11-21 10:00:00,57.12,57.16,57.12,57.13,40900.0,35.2549,35.2796,35.2549,35.2611,40900.0
2005-11-21 10:05:00,57.13,57.17,57.12,57.13,20700.0,35.2611,35.2858,35.2549,35.2611,20700.0
2005-11-21 10:10:00,57.12,57.12,56.92,57.0,36800.0,35.2549,35.2549,35.1315,35.1809,36800.0
2005-11-21 10:15:00,57.0,57.02,56.95,57.0,44400.0,35.1809,35.1932,35.15,35.1809,44400.0
2005-11-21 10:20:00,56.99,57.05,56.99,57.04,26500.0,35.1747,35.2117,35.1747,35.2056,26500.0
2005-11-21 10:25:00,57.05,57.05,57.0,57.01,32800.0,35.2117,35.2117,35.1809,35.187,32800.0
2005-11-21 10:30:00,57.01,57.07,57.0,57.07,18600.0,35.187,35.2241,35.1809,35.2241,18600.0
2005-11-21 10:35:00,57.07,57.1,57.05,57.07,33700.0,35.2241,35.2426,35.2117,35.2241,33700.0
2005-11-21 10:40:00,57.07,57.11,57.05,57.11,23500.0,35.2241,35.2488,35.2117,35.2488,23500.0
2005-11-21 10:45:00,57.12,57.15,57.12,57.15,12600.0,35.2549,35.2735,35.2549,35.2735,12600.0
2005-11-21 10:50:00,57.15,57.19,57.14,57.17,22900.0,35.2735,35.2981,35.2673,35.2858,22900.0
2005-11-21 10:55:00,57.17,57.21,57.17,57.17,23700.0,35.2858,35.3105,35.2858,35.2858,23700.0
2005-11-21 11:00:00,57.17,57.23,57.16,57.16,71800.0,35.2858,35.3228,35.2796,35.2796,71800.0
2005-11-21 11:05:00,57.18,57.18,57.14,57.14,27000.0,35.292,35.292,35.2673,35.2673,27000.0
2005-11-21 11:10:00,57.15,57.15,57.1,57.1,32400.0,35.2735,35.2735,35.2426,35.2426,32400.0
2005-11-21 11:15:00,57.1,57.1,57.0,57.0,37300.0,35.2426,35.2426,35.1809,35.1809,37300.0
2005-11-21 11:20:00,57.0,57.06,57.0,57.02,25500.0,35.1809,35.2179,35.1809,35.1932,25500.0
2005-11-21 11:25:00,57.02,57.06,57.02,57.04,7800.0,35.1932,35.2179,35.1932,35.2056,7800.0
2005-11-21 11:30:00,57.04,57.1,56.92,56.93,31600.0,35.2056,35.2426,35.1315,35.1377,31600.0
2005-11-21 11:35:00,56.93,56.93,56.81,56.82,31000.0,35.1377,35.1377,35.0636,35.0698,31000.0
2005-11-21 11:40:00,56.82,56.83,56.75,56.76,48200.0,35.0698,35.0759,35.0266,35.0327,48200.0
2005-11-21 11:45:00,56.75,56.76,56.62,56.71,53900.0,35.0266,35.0327,34.9463,35.0019,53900.0
2005-11-21 11:50:00,56.7,56.8,56.7,56.71,36300.0,34.9957,35.0574,34.9957,35.0019,36300.0
2005-11-21 11:55:00,56.72,56.76,56.7,56.75,15900.0,35.0081,35.0327,34.9957,35.0266,15900.0
2005-11-21 12:00:00,56.76,56.78,56.73,56.78,16400.0,35.0327,35.0451,35.0142,35.0451,16400.0
2005-11-21 12:05:00,56.78,56.79,56.75,56.75,8900.0,35.0451,35.0513,35.0266,35.0266,8900.0
2005-11-21 12:10:00,56.75,56.76,56.7,56.71,19700.0,35.0266,35.0327,34.9957,35.0019,19700.0
2005-11-21 12:15:00,56.71,56.78,56.7,56.77,32200.0,35.0019,35.0451,34.9957,35.0389,32200.0
2005-11-21 12:20:00,56.74,56.79,56.73,56.76,24900.0,35.0204,35.0513,35.0142,35.0327,24900.0
2005-11-21 12:25:00,56.76,56.78,56.63,56.65,30500.0,35.0327,35.0451,34.9525,34.9648,30500.0
2005-11-21 12:30:00,56.64,56.72,56.64,56.7,21700.0,34.9587,35.0081,34.9587,34.9957,21700.0
2005-11-21 12:35:00,56.71,56.73,56.71,56.73,8700.0,35.0019,35.0142,35.0019,35.0142,8700.0
2005-11-21 12:40:00,56.72,56.75,56.72,56.73,18900.0,35.0081,35.0266,35.0081,35.0142,18900.0
2005-11-21 12:45:00,56.73,56.73,56.71,56.71,8100.0,35.0142,35.0142,35.0019,35.0019,8100.0
2005-11-21 12:50:00,56.71,56.74,56.67,56.74,20700.0,35.0019,35.0204,34.9772,35.0204,20700.0
2005-11-21 12:55:00,56.74,56.77,56.74,56.75,12800.0,35.0204,35.0389,35.0204,35.0266,12800.0
2005-11-21 13:00:00,56.75,56.76,56.71,56.71,20700.0,35.0266,35.0327,35.0019,35.0019,20700.0
2005-11-21 13:05:00,56.72,56.75,56.72,56.72,9400.0,35.0081,35.0266,35.0081,35.0081,9400.0
2005-11-21 13:10:00,56.72,56.76,56.72,56.74,14100.0,35.0081,35.0327,35.0081,35.0204,14100.0
2005-11-21 13:15:00,56.75,56.78,56.75,56.77,18200.0,35.0266,35.0451,35.0266,35.0389,18200.0
2005-11-21 13:20:00,56.78,56.8,56.77,56.8,19400.0,35.0451,35.0574,35.0389,35.0574,19400.0
2005-11-21 13:25:00,56.81,56.86,56.79,56.85,19100.0,35.0636,35.0945,35.0513,35.0883,19100.0
2005-11-21 13:30:00,56.85,56.86,56.84,56.85,9200.0,35.0883,35.0945,35.0821,35.0883,9200.0
2005-11-21 13:35:00,56.86,56.97,56.86,56.97,25800.0,35.0945,35.1624,35.0945,35.1624,25800.0
2005-11-21 13:40:00,56.97,56.99,56.93,56.97,29900.0,35.1624,35.1747,35.1377,35.1624,29900.0
2005-11-21 13:45:00,56.97,56.99,56.95,56.97,23200.0,35.1624,35.1747,35.15,35.1624,23200.0
2005-11-21 13:50:00,56.95,56.99,56.92,56.96,35900.0,35.15,35.1747,35.1315,35.1562,35900.0
2005-11-21 13:55:00,56.97,57.0,56.92,56.92,22000.0,35.1624,35.1809,35.1315,35.1315,22000.0
2005-11-21 14:00:00,56.92,57.0,56.91,57.0,12000.0,35.1315,35.1809,35.1253,35.1809,12000.0
2005-11-21 14:05:00,57.0,57.02,56.99,57.0,28200.0,35.1809,35.1932,35.1747,35.1809,28200.0
2005-11-21 14:10:00,57.0,57.0,56.94,56.97,19500.0,35.1809,35.1809,35.1438,35.1624,19500.0
2005-11-21 14:15:00,56.97,56.97,56.88,56.9,10300.0,35.1624,35.1624,35.1068,35.1192,10300.0
2005-11-21 14:20:00,56.9,56.92,56.86,56.86,8700.0,35.1192,35.1315,35.0945,35.0945,8700.0
2005-11-21 14:25:00,56.86,56.86,56.84,56.85,19600.0,35.0945,35.0945,35.0821,35.0883,19600.0
2005-11-21 14:30:00,56.84,56.85,56.76,56.82,21800.0,35.0821,35.0883,35.0327,35.0698,21800.0
2005-11-21 14:35:00,56.81,56.86,56.81,56.81,14600.0,35.0636,35.0945,35.0636,35.0636,14600.0
2005-11-21 14:40:00,56.8,56.86,56.8,56.8,13500.0,35.0574,35.0945,35.0574,35.0574,13500.0
2005-11-21 14:45:00,56.79,56.81,56.78,56.81,20000.0,35.0513,35.0636,35.0451,35.0636,20000.0
2005-11-21 14:50:00,56.8,56.82,56.76,56.81,24900.0,35.0574,35.0698,35.0327,35.0636,24900.0
2005-11-21 14:55:00,56.8,56.82,56.78,56.8,21600.0,35.0574,35.0698,35.0451,35.0574,21600.0
2005-11-21 15:00:00,56.8,56.86,56.79,56.85,11100.0,35.0574,35.0945,35.0513,35.0883,11100.0
2005-11-21 15:05:00,56.85,56.85,56.81,56.83,17500.0,35.0883,35.0883,35.0636,35.0759,17500.0
2005-11-21 15:10:00,56.84,56.84,56.79,56.8,28100.0,35.0821,35.0821,35.0513,35.0574,28100.0
2005-11-21 15:15:00,56.8,56.81,56.78,56.79,78800.0,35.0574,35.0636,35.0451,35.0513,78800.0
2005-11-21 15:20:00,56.79,56.8,56.73,56.74,28600.0,35.0513,35.0574,35.0142,35.0204,28600.0
2005-11-21 15:25:00,56.74,56.76,56.7,56.75,28400.0,35.0204,35.0327,34.9957,35.0266,28400.0
2005-11-21 15:30:00,56.76,56.84,56.74,56.84,45500.0,35.0327,35.0821,35.0204,35.0821,45500.0
2005-11-21 15:35:00,56.83,56.93,56.83,56.92,26400.0,35.0759,35.1377,35.0759,35.1315,26400.0
2005-11-21 15:40:00,56.93,56.94,56.85,56.89,28700.0,35.1377,35.1438,35.0883,35.113,28700.0
2005-11-21 15:45:00,56.88,56.89,56.85,56.85,38700.0,35.1068,35.113,35.0883,35.0883,38700.0
2005-11-21 15:50:00,56.85,56.88,56.84,56.87,33500.0,35.0883,35.1068,35.0821,35.1006,33500.0
2005-11-21 15:55:00,56.87,56.88,56.82,56.82,58400.0,35.1006,35.1068,35.0698,35.0698,58400.0
2005-11-22 09:30:00,56.92,56.94,56.83,56.85,69400.0,35.1315,35.1438,35.0759,35.0883,69400.0
2005-11-22 09:35:00,56.85,56.94,56.85,56.91,22000.0,35.0883,35.1438,35.0883,35.1253,22000.0
2005-11-22 09:40:00,56.91,56.91,56.79,56.81,34300.0,35.1253,35.1253,35.0513,35.0636,34300.0
2005-11-22 09:45:00,56.81,56.91,56.79,56.8,21200.0,35.0636,35.1253,35.0513,35.0574,21200.0
2005-11-22 09:50:00,56.79,56.79,56.62,56.64,24400.0,35.0513,35.0513,34.9463,34.9587,24400.0
2005-11-22 09:55:00,56.61,56.79,56.6,56.68,54700.0,34.9402,35.0513,34.934,34.9834,54700.0
2005-11-22 10:00:00,56.66,56.67,56.59,56.66,26200.0,34.971,34.9772,34.9278,34.971,26200.0
2005-11-22 10:05:00,56.68,56.69,56.64,56.65,17800.0,34.9834,34.9895,34.9587,34.9648,17800.0
2005-11-22 10:10:00,56.64,56.71,56.62,56.62,12900.0,34.9587,35.0019,34.9463,34.9463,12900.0
2005-11-22 10:15:00,56.62,56.62,56.53,56.59,19500.0,34.9463,34.9463,34.8908,34.9278,19500.0
2005-11-22 10:20:00,56.59,56.66,56.59,56.61,35100.0,34.9278,34.971,34.9278,34.9402,35100.0
2005-11-22 10:25:00,56.62,56.65,56.61,56.62,14300.0,34.9463,34.9648,34.9402,34.9463,14300.0
2005-11-22 10:30:00,56.62,56.69,56.62,56.68,20900.0,34.9463,34.9895,34.9463,34.9834,20900.0
2005-11-22 10:35:00,56.68,56.79,56.68,56.78,24000.0,34.9834,35.0513,34.9834,35.0451,24000.0
2005-11-22 10:40:00,56.79,56.81,56.6,56.61,40900.0,35.0513,35.0636,34.934,34.9402,40900.0
2005-11-22 10:45:00,56.62,56.62,56.59,56.6,21300.0,34.9463,34.9463,34.9278,34.934,21300.0
2005-11-22 10:50:00,56.6,56.62,56.6,56.6,17400.0,34.934,34.9463,34.934,34.934,17400.0
2005-11-22 10:55:00,56.61,56.62,56.57,56.57,16400.0,34.9402,34.9463,34.9155,34.9155,16400.0
2005-11-22 11:00:00,56.57,56.67,56.57,56.63,27300.0,34.9155,34.9772,34.9155,34.9525,27300.0
2005-11-22 11:05:00,56.66,56.69,56.63,56.65,14100.0,34.971,34.9895,34.9525,34.9648,14100.0
2005-11-22 11:10:00,56.64,56.67,56.58,56.59,23400.0,34.9587,34.9772,34.9216,34.9278,23400.0
2005-11-22 11:15:00,56.59,56.62,56.58,56.62,9000.0,34.9278,34.9463,34.9216,34.9463,9000.0
2005-11-22 11:20:00,56.62,56.64,56.61,56.61,9800.0,34.9463,34.9587,34.9402,34.9402,9800.0
2005-11-22 11:25:00,56.61,56.64,56.61,56.63,22600.0,34.9402,34.9587,34.9402,34.9525,22600.0
2005-11-22 11:30:00,56.63,56.67,56.63,56.63,15100.0,34.9525,34.9772,34.9525,34.9525,15100.0
2005-11-22 11:35:00,56.63,56.63,56.61,56.62,8900.0,34.9525,34.9525,34.9402,34.9463,8900.0
2005-11-22 11:40:00,56.62,56.65,56.62,56.62,25800.0,34.9463,34.9648,34.9463,34.9463,25800.0
2005-11-22 11:45:00,56.63,56.66,56.62,56.65,17900.0,34.9525,34.971,34.9463,34.9648,17900.0
2005-11-22 11:50:00,56.65,56.7,56.64,56.69,14800.0,34.9648,34.9957,34.9587,34.9895,14800.0
2005-11-22 11:55:00,56.69,56.71,56.66,56.71,9200.0,34.9895,35.0019,34.971,35.0019,9200.0
2005-11-22 12:00:00,56.71,56.75,56.65,56.7,19000.0,35.0019,35.0266,34.9648,34.9957,19000.0
2005-11-22 12:05:00,56.72,56.75,56.71,56.72,6400.0,35.0081,35.0266,35.0019,35.0081,6400.0
2005-11-22 12:10:00,56.73,56.74,56.72,56.74,11700.0,35.0142,35.0204,35.0081,35.0204,11700.0
2005-11-22 12:15:00,56.74,56.74,56.73,56.73,2700.0,35.0204,35.0204,35.0142,35.0142,2700.0
2005-11-22 12:20:00,56.72,56.73,56.71,56.73,5500.0,35.0081,35.0142,35.0019,35.0142,5500.0
2005-11-22 12:25:00,56.73,56.73,56.71,56.72,6300.0,35.0142,35.0142,35.0019,35.0081,6300.0
2005-11-22 12:30:00,56.72,56.74,56.71,56.72,6800.0,35.0081,35.0204,35.0019,35.0081,6800.0
2005-11-22 12:35:00,56.73,56.75,56.73,56.75,11800.0,35.0142,35.0266,35.0142,35.0266,11800.0
2005-11-22 12:40:00,56.75,56.76,56.74,56.76,4500.0,35.0266,35.0327,35.0204,35.0327,4500.0
2005-11-22 12:45:00,56.76,56.82,56.76,56.8,12500.0,35.0327,35.0698,35.0327,35.0574,12500.0
2005-11-22 12:50:00,56.8,56.8,56.76,56.76,11000.0,35.0574,35.0574,35.0327,35.0327,11000.0
2005-11-22 12:55:00,56.77,56.78,56.77,56.78,1900.0,35.0389,35.0451,35.0389,35.0451,1900.0
2005-11-22 13:00:00,56.78,56.86,56.78,56.85,14400.0,35.0451,35.0945,35.0451,35.0883,14400.0
2005-11-22 13:05:00,56.85,56.88,56.81,56.82,8800.0,35.0883,35.1068,35.0636,35.0698,8800.0
2005-11-22 13:10:00,56.82,56.85,56.78,56.79,9900.0,35.0698,35.0883,35.0451,35.0513,9900.0
2005-11-22 13:15:00,56.8,56.84,56.77,56.79,8000.0,35.0574,35.0821,35.0389,35.0513,8000.0
2005-11-22 13:20:00,56.8,56.82,56.78,56.82,19900.0,35.0574,35.0698,35.0451,35.0698,19900.0
2005-11-22 13:25:00,56.84,56.86,56.81,56.84,33300.0,35.0821,35.0945,35.0636,35.0821,33300.0
2005-11-22 13:30:00,56.83,56.9,56.82,56.9,32800.0,35.0759,35.1192,35.0698,35.1192,32800.0
2005-11-22 13:35:00,56.9,56.93,56.89,56.92,44500.0,35.1192,35.1377,35.113,35.1315,44500.0
2005-11-22 13:40:00,56.92,56.99,56.92,56.98,31600.0,35.1315,35.1747,35.1315,35.1685,31600.0
2005-11-22 13:45:00,56.98,56.98,56.93,56.95,23200.0,35.1685,35.1685,35.1377,35.15,23200.0
2005-11-22 13:50:00,56.95,56.99,56.95,56.97,18700.0,35.15,35.1747,35.15,35.1624,18700.0
2005-11-22 13:55:00,56.97,56.97,56.95,56.95,15800.0,35.1624,35.1624,35.15,35.15,15800.0
2005-11-22 14:00:00,56.95,57.13,56.95,57.05,50100.0,35.15,35.2611,35.15,35.2117,50100.0
2005-11-22 14:05:00,57.05,57.21,57.03,57.21,20700.0,35.2117,35.3105,35.1994,35.3105,20700.0
2005-11-22 14:10:00,57.21,57.26,57.2,57.25,20100.0,35.3105,35.3413,35.3043,35.3352,20100.0
2005-11-22 14:15:00,57.25,57.27,57.16,57.19,30300.0,35.3352,35.3475,35.2796,35.2981,30300.0
2005-11-22 14:20:00,57.19,57.21,57.12,57.12,12000.0,35.2981,35.3105,35.2549,35.2549,12000.0
2005-11-22 14:25:00,57.14,57.18,57.13,57.17,8900.0,35.2673,35.292,35.2611,35.2858,8900.0
2005-11-22 14:30:00,57.16,57.17,57.11,57.14,12500.0,35.2796,35.2858,35.2488,35.2673,12500.0
2005-11-22 14:35:00,57.12,57.21,57.12,57.19,42900.0,35.2549,35.3105,35.2549,35.2981,42900.0
2005-11-22 14:40:00,57.19,57.21,57.17,57.19,16000.0,35.2981,35.3105,35.2858,35.2981,16000.0
2005-11-22 14:45:00,57.21,57.29,57.18,57.29,15000.0,35.3105,35.3599,35.292,35.3599,15000.0
2005-11-22 14:50:00,57.28,57.29,57.21,57.29,24800.0,35.3537,35.3599,35.3105,35.3599,24800.0
2005-11-22 14:55:00,57.29,57.3,57.23,57.28,20400.0,35.3599,35.366,35.3228,35.3537,20400.0
2005-11-22 15:00:00,57.29,57.34,57.25,57.31,23900.0,35.3599,35.3907,35.3352,35.3722,23900.0
2005-11-22 15:05:00,57.31,57.34,57.29,57.33,23200.0,35.3722,35.3907,35.3599,35.3846,23200.0
2005-11-22 15:10:00,57.31,57.34,57.29,57.33,17600.0,35.3722,35.3907,35.3599,35.3846,17600.0
2005-11-22 15:15:00,57.34,57.35,57.22,57.23,21900.0,35.3907,35.3969,35.3167,35.3228,21900.0
2005-11-22 15:20:00,57.23,57.3,57.18,57.28,25800.0,35.3228,35.366,35.292,35.3537,25800.0
2005-11-22 15:25:00,57.27,57.27,57.16,57.18,26500.0,35.3475,35.3475,35.2796,35.292,26500.0
2005-11-22 15:30:00,57.17,57.2,57.14,57.16,21600.0,35.2858,35.3043,35.2673,35.2796,21600.0
2005-11-22 15:35:00,57.16,57.17,57.1,57.13,26800.0,35.2796,35.2858,35.2426,35.2611,26800.0
2005-11-22 15:40:00,57.13,57.16,57.1,57.11,26400.0,35.2611,35.2796,35.2426,35.2488,26400.0
2005-11-22 15:45:00,57.11,57.15,57.07,57.09,28300.0,35.2488,35.2735,35.2241,35.2364,28300.0
2005-11-22 15:50:00,57.1,57.15,57.1,57.13,36700.0,35.2426,35.2735,35.2426,35.2611,36700.0
2005-11-22 15:55:00,57.13,57.13,57.08,57.08,52000.0,35.2611,35.2611,35.2302,35.2302,52000.0
2005-11-23 09:30:00,57.16,57.23,57.13,57.16,35300.0,35.2796,35.3228,35.2611,35.2796,35300.0
2005-11-23 09:35:00,57.15,57.2,57.09,57.11,21000.0,35.2735,35.3043,35.2364,35.2488,21000.0
2005-11-23 09:40:00,57.1,57.11,56.84,56.88,27200.0,35.2426,35.2488,35.0821,35.1068,27200.0
2005-11-23 09:45:00,56.92,57.02,56.91,56.94,41300.0,35.1315,35.1932,35.1253,35.1438,41300.0
2005-11-23 09:50:00,56.93,56.97,56.83,56.97,38800.0,35.1377,35.1624,35.0759,35.1624,38800.0
2005-11-23 09:55:00,56.98,57.08,56.97,57.06,28100.0,35.1685,35.2302,35.1624,35.2179,28100.0
2005-11-23 10:00:00,57.08,57.16,57.03,57.13,36400.0,35.2302,35.2796,35.1994,35.2611,36400.0
2005-11-23 10:05:00,57.12,57.15,57.05,57.05,14000.0,35.2549,35.2735,35.2117,35.2117,14000.0
2005-11-23 10:10:00,57.06,57.11,57.04,57.11,7300.0,35.2179,35.2488,35.2056,35.2488,7300.0
2005-11-23 10:15:00,57.11,57.17,57.07,57.12,17500.0,35.2488,35.2858,35.2241,35.2549,17500.0
2005-11-23 10:20:00,57.11,57.27,57.1,57.27,22700.0,35.2488,35.3475,35.2426,35.3475,22700.0
2005-11-23 10:25:00,57.27,57.27,57.07,57.09,28500.0,35.3475,35.3475,35.2241,35.2364,28500.0
2005-11-23 10:30:00,57.09,57.18,57.05,57.17,21300.0,35.2364,35.292,35.2117,35.2858,21300.0
2005-11-23 10:35:00,57.14,57.19,57.1,57.17,5100.0,35.2673,35.2981,35.2426,35.2858,5100.0
2005-11-23 10:40:00,57.16,57.25,57.15,57.24,18300.0,35.2796,35.3352,35.2735,35.329,18300.0
2005-11-23 10:45:00,57.23,57.38,57.23,57.38,21700.0,35.3228,35.4154,35.3228,35.4154,21700.0
2005-11-23 10:50:00,57.33,57.33,57.16,57.25,22100.0,35.3846,35.3846,35.2796,35.3352,22100.0
2005-11-23 10:55:00,57.25,57.34,57.21,57.33,18800.0,35.3352,35.3907,35.3105,35.3846,18800.0
2005-11-23 11:00:00,57.34,57.34,57.21,57.28,8100.0,35.3907,35.3907,35.3105,35.3537,8100.0
2005-11-23 11:05:00,57.24,57.31,57.21,57.31,6300.0,35.329,35.3722,35.3105,35.3722,6300.0
2005-11-23 11:10:00,57.3,57.3,57.16,57.16,8800.0,35.366,35.366,35.2796,35.2796,8800.0
2005-11-23 11:15:00,57.19,57.38,57.19,57.38,15200.0,35.2981,35.4154,35.2981,35.4154,15200.0
2005-11-23 11:20:00,57.39,57.4,57.3,57.37,20800.0,35.4216,35.4278,35.366,35.4092,20800.0
2005-11-23 11:25:00,57.36,57.55,57.35,57.54,34700.0,35.4031,35.5203,35.3969,35.5142,34700.0
2005-11-23 11:30:00,57.55,57.6,57.51,57.55,13900.0,35.5203,35.5512,35.4956,35.5203,13900.0
2005-11-23 11:35:00,57.56,57.56,57.42,57.44,18000.0,35.5265,35.5265,35.4401,35.4524,18000.0
2005-11-23 11:40:00,57.44,57.49,57.43,57.49,9800.0,35.4524,35.4833,35.4463,35.4833,9800.0
2005-11-23 11:45:00,57.48,57.5,57.45,57.5,13500.0,35.4771,35.4895,35.4586,35.4895,13500.0
2005-11-23 11:50:00,57.5,57.57,57.49,57.56,26600.0,35.4895,35.5327,35.4833,35.5265,26600.0
2005-11-23 11:55:00,57.55,57.67,57.55,57.67,26700.0,35.5203,35.5944,35.5203,35.5944,26700.0
2005-11-23 12:00:00,57.67,57.67,57.58,57.59,7000.0,35.5944,35.5944,35.5389,35.545,7000.0
2005-11-23 12:05:00,57.6,57.75,57.59,57.67,32300.0,35.5512,35.6438,35.545,35.5944,32300.0
2005-11-23 12:10:00,57.7,57.81,57.63,57.68,61200.0,35.6129,35.6808,35.5697,35.6006,61200.0
2005-11-23 12:15:00,57.68,57.77,57.67,57.75,15600.0,35.6006,35.6561,35.5944,35.6438,15600.0
2005-11-23 12:20:00,57.75,57.79,57.65,57.77,64000.0,35.6438,35.6685,35.5821,35.6561,64000.0
2005-11-23 12:25:00,57.78,57.8,57.77,57.78,19900.0,35.6623,35.6746,35.6561,35.6623,19900.0
2005-11-23 12:30:00,57.8,57.88,57.8,57.83,15200.0,35.6746,35.724,35.6746,35.6932,15200.0
2005-11-23 12:35:00,57.8,57.8,57.72,57.73,12700.0,35.6746,35.6746,35.6253,35.6314,12700.0
2005-11-23 12:40:00,57.72,57.78,57.7,57.72,8300.0,35.6253,35.6623,35.6129,35.6253,8300.0
2005-11-23 12:45:00,57.71,57.76,57.66,57.73,17800.0,35.6191,35.65,35.5882,35.6314,17800.0
2005-11-23 12:50:00,57.76,57.76,57.67,57.69,13800.0,35.65,35.65,35.5944,35.6067,13800.0
2005-11-23 12:55:00,57.72,57.72,57.64,57.68,19800.0,35.6253,35.6253,35.5759,35.6006,19800.0
2005-11-23 13:00:00,57.69,57.7,57.67,57.7,14600.0,35.6067,35.6129,35.5944,35.6129,14600.0
2005-11-23 13:05:00,57.7,57.71,57.62,57.62,15200.0,35.6129,35.6191,35.5635,35.5635,15200.0
2005-11-23 13:10:00,57.62,57.64,57.6,57.63,12900.0,35.5635,35.5759,35.5512,35.5697,12900.0
2005-11-23 13:15:00,57.63,57.71,57.63,57.71,11900.0,35.5697,35.6191,35.5697,35.6191,11900.0
2005-11-23 13:20:00,57.71,57.73,57.67,57.72,8900.0,35.6191,35.6314,35.5944,35.6253,8900.0
2005-11-23 13:25:00,57.73,57.76,57.72,57.73,13600.0,35.6314,35.65,35.6253,35.6314,13600.0
2005-11-23 13:30:00,57.73,57.79,57.73,57.78,16800.0,35.6314,35.6685,35.6314,35.6623,16800.0
2005-11-23 13:35:00,57.78,57.85,57.77,57.79,12600.0,35.6623,35.7055,35.6561,35.6685,12600.0
2005-11-23 13:40:00,57.79,57.79,57.77,57.79,7300.0,35.6685,35.6685,35.6561,35.6685,7300.0
2005-11-23 13:45:00,57.79,57.86,57.78,57.81,18900.0,35.6685,35.7117,35.6623,35.6808,18900.0
2005-11-23 13:50:00,57.79,57.8,57.78,57.8,7500.0,35.6685,35.6746,35.6623,35.6746,7500.0
2005-11-23 13:55:00,57.8,57.8,57.69,57.7,20400.0,35.6746,35.6746,35.6067,35.6129,20400.0
2005-11-23 14:00:00,57.66,57.81,57.66,57.81,16500.0,35.5882,35.6808,35.5882,35.6808,16500.0
2005-11-23 14:05:00,57.81,57.81,57.73,57.73,5000.0,35.6808,35.6808,35.6314,35.6314,5000.0
2005-11-23 14:10:00,57.75,57.82,57.75,57.79,2400.0,35.6438,35.687,35.6438,35.6685,2400.0
2005-11-23 14:15:00,57.79,57.8,57.78,57.79,4600.0,35.6685,35.6746,35.6623,35.6685,4600.0
2005-11-23 14:20:00,57.77,57.8,57.76,57.8,14900.0,35.6561,35.6746,35.65,35.6746,14900.0
2005-11-23 14:25:00,57.81,57.81,57.78,57.8,8400.0,35.6808,35.6808,35.6623,35.6746,8400.0
2005-11-23 14:30:00,57.8,57.8,57.79,57.8,8000.0,35.6746,35.6746,35.6685,35.6746,8000.0
2005-11-23 14:35:00,57.8,57.81,57.79,57.79,17900.0,35.6746,35.6808,35.6685,35.6685,17900.0
2005-11-23 14:40:00,57.81,57.81,57.79,57.8,12800.0,35.6808,35.6808,35.6685,35.6746,12800.0
2005-11-23 14:45:00,57.8,57.91,57.77,57.86,68100.0,35.6746,35.7425,35.6561,35.7117,68100.0
2005-11-23 14:50:00,57.86,57.9,57.85,57.89,22000.0,35.7117,35.7364,35.7055,35.7302,22000.0
2005-11-23 14:55:00,57.88,57.9,57.82,57.83,10800.0,35.724,35.7364,35.687,35.6932,10800.0
2005-11-23 15:00:00,57.82,57.82,57.75,57.79,22100.0,35.687,35.687,35.6438,35.6685,22100.0
2005-11-23 15:05:00,57.79,57.79,57.69,57.75,28400.0,35.6685,35.6685,35.6067,35.6438,28400.0
2005-11-23 15:10:00,57.75,57.75,57.67,57.69,32000.0,35.6438,35.6438,35.5944,35.6067,32000.0
2005-11-23 15:15:00,57.68,57.69,57.64,57.65,14600.0,35.6006,35.6067,35.5759,35.5821,14600.0
2005-11-23 15:20:00,57.63,57.7,57.59,57.7,16900.0,35.5697,35.6129,35.545,35.6129,16900.0
2005-11-23 15:25:00,57.69,57.69,57.6,57.62,7800.0,35.6067,35.6067,35.5512,35.5635,7800.0
2005-11-23 15:30:00,57.62,57.7,57.61,57.69,12500.0,35.5635,35.6129,35.5574,35.6067,12500.0
2005-11-23 15:35:00,57.68,57.7,57.6,57.63,28800.0,35.6006,35.6129,35.5512,35.5697,28800.0
2005-11-23 15:40:00,57.61,57.69,57.59,57.66,32900.0,35.5574,35.6067,35.545,35.5882,32900.0
2005-11-23 15:45:00,57.66,57.66,57.23,57.57,31400.0,35.5882,35.5882,35.3228,35.5327,31400.0
2005-11-23 15:50:00,57.59,57.6,57.47,57.49,40800.0,35.545,35.5512,35.471,35.4833,40800.0
2005-11-23 15:55:00,57.49,57.51,57.44,57.44,119200.0,35.4833,35.4956,35.4524,35.4524,119200.0
2005-11-25 09:30:00,57.68,57.68,57.44,57.44,44900.0,35.6006,35.6006,35.4524,35.4524,44900.0
2005-11-25 09:35:00,57.45,57.47,57.4,57.45,17600.0,35.4586,35.471,35.4278,35.4586,17600.0
2005-11-25 09:40:00,57.47,57.64,57.43,57.6,20000.0,35.471,35.5759,35.4463,35.5512,20000.0
2005-11-25 09:45:00,57.61,57.65,57.59,57.61,24900.0,35.5574,35.5821,35.545,35.5574,24900.0
2005-11-25 09:50:00,57.62,57.66,57.61,57.64,13900.0,35.5635,35.5882,35.5574,35.5759,13900.0
2005-11-25 09:55:00,57.64,57.65,57.6,57.61,22800.0,35.5759,35.5821,35.5512,35.5574,22800.0
2005-11-25 10:00:00,57.61,57.63,57.58,57.59,15800.0,35.5574,35.5697,35.5389,35.545,15800.0
2005-11-25 10:05:00,57.6,57.6,57.54,57.55,25300.0,35.5512,35.5512,35.5142,35.5203,25300.0
2005-11-25 10:10:00,57.55,57.57,57.52,57.53,25500.0,35.5203,35.5327,35.5018,35.508,25500.0
2005-11-25 10:15:00,57.55,57.6,57.53,57.54,37400.0,35.5203,35.5512,35.508,35.5142,37400.0
2005-11-25 10:20:00,57.54,57.56,57.53,57.54,13300.0,35.5142,35.5265,35.508,35.5142,13300.0
2005-11-25 10:25:00,57.53,57.54,57.38,57.4,13400.0,35.508,35.5142,35.4154,35.4278,13400.0
2005-11-25 10:30:00,57.4,57.44,57.37,57.37,12800.0,35.4278,35.4524,35.4092,35.4092,12800.0
2005-11-25 10:35:00,57.36,57.37,57.3,57.36,15400.0,35.4031,35.4092,35.366,35.4031,15400.0
2005-11-25 10:40:00,57.37,57.38,57.3,57.3,19700.0,35.4092,35.4154,35.366,35.366,19700.0
2005-11-25 10:45:00,57.3,57.38,57.3,57.38,6700.0,35.366,35.4154,35.366,35.4154,6700.0
2005-11-25 10:50:00,57.38,57.39,57.28,57.3,25800.0,35.4154,35.4216,35.3537,35.366,25800.0
2005-11-25 10:55:00,57.29,57.31,57.24,57.31,12300.0,35.3599,35.3722,35.329,35.3722,12300.0
2005-11-25 11:00:00,57.32,57.36,57.25,57.27,28800.0,35.3784,35.4031,35.3352,35.3475,28800.0
2005-11-25 11:05:00,57.27,57.27,57.24,57.27,7800.0,35.3475,35.3475,35.329,35.3475,7800.0
2005-11-25 11:10:00,57.27,57.28,57.21,57.24,15400.0,35.3475,35.3537,35.3105,35.329,15400.0
2005-11-25 11:15:00,57.26,57.29,57.24,57.29,14500.0,35.3413,35.3599,35.329,35.3599,14500.0
2005-11-25 11:20:00,57.29,57.3,57.26,57.29,11300.0,35.3599,35.366,35.3413,35.3599,11300.0
2005-11-25 11:25:00,57.31,57.39,57.3,57.36,15500.0,35.3722,35.4216,35.366,35.4031,15500.0
2005-11-25 11:30:00,57.35,57.35,57.29,57.29,8300.0,35.3969,35.3969,35.3599,35.3599,8300.0
2005-11-25 11:35:00,57.3,57.31,57.27,57.29,8800.0,35.366,35.3722,35.3475,35.3599,8800.0
2005-11-25 11:40:00,57.27,57.28,57.26,57.27,13100.0,35.3475,35.3537,35.3413,35.3475,13100.0
2005-11-25 11:45:00,57.28,57.32,57.28,57.28,8600.0,35.3537,35.3784,35.3537,35.3537,8600.0
2005-11-25 11:50:00,57.29,57.3,57.22,57.22,17700.0,35.3599,35.366,35.3167,35.3167,17700.0
2005-11-25 11:55:00,57.21,57.23,57.2,57.2,12800.0,35.3105,35.3228,35.3043,35.3043,12800.0
2005-11-25 12:00:00,57.21,57.21,57.11,57.18,22900.0,35.3105,35.3105,35.2488,35.292,22900.0
2005-11-25 12:05:00,57.2,57.24,57.18,57.23,10600.0,35.3043,35.329,35.292,35.3228,10600.0
2005-11-25 12:10:00,57.24,57.28,57.22,57.24,11700.0,35.329,35.3537,35.3167,35.329,11700.0
2005-11-25 12:15:00,57.24,57.26,57.23,57.25,8600.0,35.329,35.3413,35.3228,35.3352,8600.0
2005-11-25 12:20:00,57.25,57.33,57.25,57.32,11400.0,35.3352,35.3846,35.3352,35.3784,11400.0
2005-11-25 12:25:00,57.32,57.36,57.31,57.36,15700.0,35.3784,35.4031,35.3722,35.4031,15700.0
2005-11-25 12:30:00,57.37,57.43,57.36,57.43,16300.0,35.4092,35.4463,35.4031,35.4463,16300.0
2005-11-25 12:35:00,57.42,57.43,57.36,57.36,11500.0,35.4401,35.4463,35.4031,35.4031,11500.0
2005-11-25 12:40:00,57.36,57.44,57.36,57.43,10800.0,35.4031,35.4524,35.4031,35.4463,10800.0
2005-11-25 12:45:00,57.44,57.45,57.39,57.44,22000.0,35.4524,35.4586,35.4216,35.4524,22000.0
2005-11-25 12:50:00,57.44,57.46,57.42,57.46,20300.0,35.4524,35.4648,35.4401,35.4648,20300.0
2005-11-25 12:55:00,57.46,57.47,57.43,57.44,9400.0,35.4648,35.471,35.4463,35.4524,9400.0
2005-11-25 13:00:00,57.48,57.48,57.48,57.48,36900.0,35.4771,35.4771,35.4771,35.4771,36900.0
2005-11-25 13:05:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:15:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:25:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:30:00,57.48,57.48,57.48,57.48,200.0,35.4771,35.4771,35.4771,35.4771,200.0
2005-11-25 13:35:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:45:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:55:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:00:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:05:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:15:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:25:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:30:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:35:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:45:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:55:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:00:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:05:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:15:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:25:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:30:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:35:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:45:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:55:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-28 09:30:00,57.26,57.39,57.25,57.32,34400.0,35.5405,35.6212,35.5343,35.5777,34400.0
2005-11-28 09:35:00,57.28,57.32,57.04,57.28,15200.0,35.5529,35.5777,35.4039,35.5529,15200.0
2005-11-28 09:40:00,57.28,57.28,56.94,57.17,16200.0,35.5529,35.5529,35.3419,35.4846,16200.0
2005-11-28 09:45:00,57.15,57.15,57.01,57.01,16000.0,35.4722,35.4722,35.3853,35.3853,16000.0
2005-11-28 09:50:00,57.04,57.11,57.02,57.08,18900.0,35.4039,35.4474,35.3915,35.4288,18900.0
2005-11-28 09:55:00,57.07,57.13,57.0,57.06,21700.0,35.4226,35.4598,35.3791,35.4164,21700.0
2005-11-28 10:00:00,57.07,57.07,56.96,57.01,18800.0,35.4226,35.4226,35.3543,35.3853,18800.0
2005-11-28 10:05:00,57.01,57.15,57.01,57.15,20400.0,35.3853,35.4722,35.3853,35.4722,20400.0
2005-11-28 10:10:00,57.1,57.13,57.01,57.01,14800.0,35.4412,35.4598,35.3853,35.3853,14800.0
2005-11-28 10:15:00,57.02,57.05,56.95,56.97,12300.0,35.3915,35.4101,35.3481,35.3605,12300.0
2005-11-28 10:20:00,56.96,56.96,56.89,56.93,9300.0,35.3543,35.3543,35.3108,35.3357,9300.0
2005-11-28 10:25:00,56.93,57.02,56.91,57.0,21700.0,35.3357,35.3915,35.3232,35.3791,21700.0
2005-11-28 10:30:00,57.0,57.07,56.99,57.07,30700.0,35.3791,35.4226,35.3729,35.4226,30700.0
2005-11-28 10:35:00,57.08,57.18,57.08,57.1,28900.0,35.4288,35.4908,35.4288,35.4412,28900.0
2005-11-28 10:40:00,57.11,57.2,57.11,57.16,32700.0,35.4474,35.5032,35.4474,35.4784,32700.0
2005-11-28 10:45:00,57.16,57.33,57.16,57.33,24500.0,35.4784,35.5839,35.4784,35.5839,24500.0
2005-11-28 10:50:00,57.32,57.38,57.31,57.34,31700.0,35.5777,35.615,35.5715,35.5901,31700.0
2005-11-28 10:55:00,57.34,57.4,57.33,57.37,10300.0,35.5901,35.6274,35.5839,35.6088,10300.0
2005-11-28 11:00:00,57.38,57.45,57.32,57.41,16700.0,35.615,35.6584,35.5777,35.6336,16700.0
2005-11-28 11:05:00,57.41,57.43,57.38,57.42,11500.0,35.6336,35.646,35.615,35.6398,11500.0
2005-11-28 11:10:00,57.43,57.45,57.37,57.43,48200.0,35.646,35.6584,35.6088,35.646,48200.0
2005-11-28 11:15:00,57.43,57.43,57.35,57.36,38100.0,35.646,35.646,35.5963,35.6026,38100.0
2005-11-28 11:20:00,57.36,57.38,57.34,57.35,24900.0,35.6026,35.615,35.5901,35.5963,24900.0
2005-11-28 11:25:00,57.35,57.35,57.24,57.32,28100.0,35.5963,35.5963,35.5281,35.5777,28100.0
2005-11-28 11:30:00,57.29,57.3,57.26,57.29,35900.0,35.5591,35.5653,35.5405,35.5591,35900.0
2005-11-28 11:35:00,57.28,57.28,57.23,57.24,27900.0,35.5529,35.5529,35.5219,35.5281,27900.0
2005-11-28 11:40:00,57.24,57.29,57.22,57.24,63900.0,35.5281,35.5591,35.5157,35.5281,63900.0
2005-11-28 11:45:00,57.23,57.23,57.17,57.21,31600.0,35.5219,35.5219,35.4846,35.5095,31600.0
2005-11-28 11:50:00,57.2,57.23,57.12,57.17,28800.0,35.5032,35.5219,35.4536,35.4846,28800.0
2005-11-28 11:55:00,57.17,57.17,57.04,57.11,34500.0,35.4846,35.4846,35.4039,35.4474,34500.0
2005-11-28 12:00:00,57.12,57.12,57.0,57.0,26200.0,35.4536,35.4536,35.3791,35.3791,26200.0
2005-11-28 12:05:00,57.0,57.02,56.89,56.9,43000.0,35.3791,35.3915,35.3108,35.317,43000.0
2005-11-28 12:10:00,56.9,56.93,56.88,56.9,33400.0,35.317,35.3357,35.3046,35.317,33400.0
2005-11-28 12:15:00,56.9,56.98,56.89,56.95,10000.0,35.317,35.3667,35.3108,35.3481,10000.0
2005-11-28 12:20:00,56.95,56.95,56.88,56.88,13200.0,35.3481,35.3481,35.3046,35.3046,13200.0
2005-11-28 12:25:00,56.87,56.93,56.86,56.9,7300.0,35.2984,35.3357,35.2922,35.317,7300.0
2005-11-28 12:30:00,56.91,56.99,56.9,56.99,17000.0,35.3232,35.3729,35.317,35.3729,17000.0
2005-11-28 12:35:00,56.99,57.04,56.99,57.02,11900.0,35.3729,35.4039,35.3729,35.3915,11900.0
2005-11-28 12:40:00,57.03,57.13,57.03,57.11,25200.0,35.3977,35.4598,35.3977,35.4474,25200.0
2005-11-28 12:45:00,57.11,57.11,56.98,57.01,9700.0,35.4474,35.4474,35.3667,35.3853,9700.0
2005-11-28 12:50:00,57.0,57.03,56.99,57.0,10200.0,35.3791,35.3977,35.3729,35.3791,10200.0
2005-11-28 12:55:00,57.0,57.04,56.97,56.98,27200.0,35.3791,35.4039,35.3605,35.3667,27200.0
2005-11-28 13:00:00,56.98,57.03,56.98,57.03,14700.0,35.3667,35.3977,35.3667,35.3977,14700.0
2005-11-28 13:05:00,57.02,57.02,56.98,56.99,20800.0,35.3915,35.3915,35.3667,35.3729,20800.0
2005-11-28 13:10:00,56.98,57.0,56.93,56.99,10300.0,35.3667,35.3791,35.3357,35.3729,10300.0
2005-11-28 13:15:00,56.99,56.99,56.96,56.96,10100.0,35.3729,35.3729,35.3543,35.3543,10100.0
2005-11-28 13:20:00,56.97,56.99,56.96,56.99,14200.0,35.3605,35.3729,35.3543,35.3729,14200.0
2005-11-28 13:25:00,56.98,56.99,56.94,56.95,10600.0,35.3667,35.3729,35.3419,35.3481,10600.0
2005-11-28 13:30:00,56.94,57.0,56.94,56.97,10500.0,35.3419,35.3791,35.3419,35.3605,10500.0
2005-11-28 13:35:00,56.98,57.01,56.97,56.98,17500.0,35.3667,35.3853,35.3605,35.3667,17500.0
2005-11-28 13:40:00,56.98,57.01,56.94,57.01,15400.0,35.3667,35.3853,35.3419,35.3853,15400.0
2005-11-28 13:45:00,57.0,57.02,56.97,56.98,14700.0,35.3791,35.3915,35.3605,35.3667,14700.0
2005-11-28 13:50:00,56.98,57.02,56.98,57.0,15500.0,35.3667,35.3915,35.3667,35.3791,15500.0
2005-11-28 13:55:00,57.01,57.03,56.94,56.97,21800.0,35.3853,35.3977,35.3419,35.3605,21800.0
2005-11-28 14:00:00,56.96,56.98,56.92,56.94,9500.0,35.3543,35.3667,35.3295,35.3419,9500.0
2005-11-28 14:05:00,56.94,56.98,56.93,56.96,13600.0,35.3419,35.3667,35.3357,35.3543,13600.0
2005-11-28 14:10:00,56.96,56.96,56.93,56.95,13600.0,35.3543,35.3543,35.3357,35.3481,13600.0
2005-11-28 14:15:00,56.95,56.96,56.88,56.89,30600.0,35.3481,35.3543,35.3046,35.3108,30600.0
2005-11-28 14:20:00,56.89,56.91,56.87,56.88,22500.0,35.3108,35.3232,35.2984,35.3046,22500.0
2005-11-28 14:25:00,56.88,56.93,56.88,56.91,13900.0,35.3046,35.3357,35.3046,35.3232,13900.0
2005-11-28 14:30:00,56.92,56.96,56.92,56.94,11700.0,35.3295,35.3543,35.3295,35.3419,11700.0
2005-11-28 14:35:00,56.94,56.96,56.91,56.96,11300.0,35.3419,35.3543,35.3232,35.3543,11300.0
2005-11-28 14:40:00,56.95,57.01,56.95,57.0,23200.0,35.3481,35.3853,35.3481,35.3791,23200.0
2005-11-28 14:45:00,57.0,57.03,56.98,57.03,27100.0,35.3791,35.3977,35.3667,35.3977,27100.0
2005-11-28 14:50:00,57.0,57.03,56.98,57.0,17700.0,35.3791,35.3977,35.3667,35.3791,17700.0
2005-11-28 14:55:00,57.0,57.04,56.99,57.01,13500.0,35.3791,35.4039,35.3729,35.3853,13500.0
2005-11-28 15:00:00,57.0,57.01,56.93,56.98,16100.0,35.3791,35.3853,35.3357,35.3667,16100.0
2005-11-28 15:05:00,56.98,57.06,56.95,57.06,34800.0,35.3667,35.4164,35.3481,35.4164,34800.0
2005-11-28 15:10:00,57.06,57.07,57.01,57.03,26600.0,35.4164,35.4226,35.3853,35.3977,26600.0
2005-11-28 15:15:00,57.03,57.03,56.99,57.0,26300.0,35.3977,35.3977,35.3729,35.3791,26300.0
2005-11-28 15:20:00,57.0,57.05,56.93,56.93,24400.0,35.3791,35.4101,35.3357,35.3357,24400.0
2005-11-28 15:25:00,56.95,56.96,56.88,56.92,17900.0,35.3481,35.3543,35.3046,35.3295,17900.0
2005-11-28 15:30:00,56.92,56.95,56.85,56.88,37300.0,35.3295,35.3481,35.286,35.3046,37300.0
2005-11-28 15:35:00,56.88,56.91,56.8,56.82,22700.0,35.3046,35.3232,35.255,35.2674,22700.0
2005-11-28 15:40:00,56.82,56.86,56.78,56.82,41900.0,35.2674,35.2922,35.2426,35.2674,41900.0
2005-11-28 15:45:00,56.82,56.87,56.76,56.8,44400.0,35.2674,35.2984,35.2301,35.255,44400.0
2005-11-28 15:50:00,56.79,56.88,56.76,56.83,50500.0,35.2488,35.3046,35.2301,35.2736,50500.0
2005-11-28 15:55:00,56.82,56.86,56.8,56.85,38400.0,35.2674,35.2922,35.255,35.286,38400.0
2005-11-29 09:30:00,56.98,57.25,56.93,57.25,51400.0,35.3667,35.5343,35.3357,35.5343,51400.0
2005-11-29 09:35:00,57.25,57.25,57.04,57.14,5800.0,35.5343,35.5343,35.4039,35.466,5800.0
2005-11-29 09:40:00,57.12,57.18,57.1,57.12,21300.0,35.4536,35.4908,35.4412,35.4536,21300.0
2005-11-29 09:45:00,57.13,57.16,57.09,57.14,19400.0,35.4598,35.4784,35.435,35.466,19400.0
2005-11-29 09:50:00,57.16,57.25,57.14,57.2,16200.0,35.4784,35.5343,35.466,35.5032,16200.0
2005-11-29 09:55:00,57.2,57.2,57.12,57.17,15900.0,35.5032,35.5032,35.4536,35.4846,15900.0
2005-11-29 10:00:00,57.18,57.25,57.03,57.03,45500.0,35.4908,35.5343,35.3977,35.3977,45500.0
2005-11-29 10:05:00,57.03,57.07,56.9,56.93,20100.0,35.3977,35.4226,35.317,35.3357,20100.0
2005-11-29 10:10:00,56.95,56.96,56.9,56.92,13200.0,35.3481,35.3543,35.317,35.3295,13200.0
2005-11-29 10:15:00,56.92,57.04,56.86,57.04,44800.0,35.3295,35.4039,35.2922,35.4039,44800.0
2005-11-29 10:20:00,57.01,57.01,56.93,56.93,24300.0,35.3853,35.3853,35.3357,35.3357,24300.0
2005-11-29 10:25:00,56.93,56.97,56.89,56.89,21600.0,35.3357,35.3605,35.3108,35.3108,21600.0
2005-11-29 10:30:00,56.91,57.01,56.89,56.96,24300.0,35.3232,35.3853,35.3108,35.3543,24300.0
2005-11-29 10:35:00,56.96,57.01,56.94,56.98,29700.0,35.3543,35.3853,35.3419,35.3667,29700.0
2005-11-29 10:40:00,56.99,57.03,56.96,56.96,17800.0,35.3729,35.3977,35.3543,35.3543,17800.0
2005-11-29 10:45:00,56.96,56.97,56.93,56.94,11400.0,35.3543,35.3605,35.3357,35.3419,11400.0
2005-11-29 10:50:00,56.94,56.95,56.82,56.91,29600.0,35.3419,35.3481,35.2674,35.3232,29600.0
2005-11-29 10:55:00,56.91,56.95,56.91,56.91,15400.0,35.3232,35.3481,35.3232,35.3232,15400.0
2005-11-29 11:00:00,56.92,56.95,56.78,56.78,35700.0,35.3295,35.3481,35.2426,35.2426,35700.0
2005-11-29 11:05:00,56.78,56.83,56.72,56.79,27400.0,35.2426,35.2736,35.2053,35.2488,27400.0
2005-11-29 11:10:00,56.8,56.87,56.79,56.87,11700.0,35.255,35.2984,35.2488,35.2984,11700.0
2005-11-29 11:15:00,56.87,56.93,56.84,56.92,12300.0,35.2984,35.3357,35.2798,35.3295,12300.0
2005-11-29 11:20:00,56.91,57.01,56.91,56.97,15200.0,35.3232,35.3853,35.3232,35.3605,15200.0
2005-11-29 11:25:00,56.98,56.99,56.94,56.95,24100.0,35.3667,35.3729,35.3419,35.3481,24100.0
2005-11-29 11:30:00,56.98,57.0,56.98,56.99,25700.0,35.3667,35.3791,35.3667,35.3729,25700.0
2005-11-29 11:35:00,56.98,57.07,56.97,57.07,28100.0,35.3667,35.4226,35.3605,35.4226,28100.0
2005-11-29 11:40:00,57.1,57.15,57.07,57.11,12300.0,35.4412,35.4722,35.4226,35.4474,12300.0
2005-11-29 11:45:00,57.09,57.12,57.02,57.03,22800.0,35.435,35.4536,35.3915,35.3977,22800.0
2005-11-29 11:50:00,57.03,57.11,57.02,57.09,8400.0,35.3977,35.4474,35.3915,35.435,8400.0
2005-11-29 11:55:00,57.11,57.12,57.1,57.11,11200.0,35.4474,35.4536,35.4412,35.4474,11200.0
2005-11-29 12:00:00,57.1,57.12,57.09,57.12,24900.0,35.4412,35.4536,35.435,35.4536,24900.0
2005-11-29 12:05:00,57.12,57.17,57.07,57.09,26400.0,35.4536,35.4846,35.4226,35.435,26400.0
2005-11-29 12:10:00,57.08,57.09,57.03,57.04,22500.0,35.4288,35.435,35.3977,35.4039,22500.0
2005-11-29 12:15:00,57.05,57.09,57.01,57.07,16400.0,35.4101,35.435,35.3853,35.4226,16400.0
2005-11-29 12:20:00,57.09,57.11,57.06,57.1,8300.0,35.435,35.4474,35.4164,35.4412,8300.0
2005-11-29 12:25:00,57.11,57.13,57.09,57.1,10700.0,35.4474,35.4598,35.435,35.4412,10700.0
2005-11-29 12:30:00,57.11,57.11,56.99,56.99,25900.0,35.4474,35.4474,35.3729,35.3729,25900.0
2005-11-29 12:35:00,57.0,57.07,57.0,57.07,13200.0,35.3791,35.4226,35.3791,35.4226,13200.0
2005-11-29 12:40:00,57.06,57.06,56.98,57.03,19200.0,35.4164,35.4164,35.3667,35.3977,19200.0
2005-11-29 12:45:00,57.03,57.09,57.01,57.08,17300.0,35.3977,35.435,35.3853,35.4288,17300.0
2005-11-29 12:50:00,57.07,57.07,57.04,57.04,9800.0,35.4226,35.4226,35.4039,35.4039,9800.0
2005-11-29 12:55:00,57.03,57.05,56.99,56.99,11100.0,35.3977,35.4101,35.3729,35.3729,11100.0
2005-11-29 13:00:00,57.0,57.03,56.99,57.03,14200.0,35.3791,35.3977,35.3729,35.3977,14200.0
2005-11-29 13:05:00,57.03,57.03,56.96,56.96,10700.0,35.3977,35.3977,35.3543,35.3543,10700.0
2005-11-29 13:10:00,56.97,56.98,56.93,56.93,18700.0,35.3605,35.3667,35.3357,35.3357,18700.0
2005-11-29 13:15:00,56.93,57.01,56.93,57.01,7700.0,35.3357,35.3853,35.3357,35.3853,7700.0
2005-11-29 13:20:00,57.0,57.0,56.99,57.0,8900.0,35.3791,35.3791,35.3729,35.3791,8900.0
2005-11-29 13:25:00,57.0,57.04,56.99,57.04,12900.0,35.3791,35.4039,35.3729,35.4039,12900.0
2005-11-29 13:30:00,57.03,57.07,57.0,57.03,16400.0,35.3977,35.4226,35.3791,35.3977,16400.0
2005-11-29 13:35:00,57.03,57.04,56.95,57.04,14500.0,35.3977,35.4039,35.3481,35.4039,14500.0
2005-11-29 13:40:00,57.04,57.08,57.04,57.07,13000.0,35.4039,35.4288,35.4039,35.4226,13000.0
2005-11-29 13:45:00,57.06,57.07,57.03,57.03,12000.0,35.4164,35.4226,35.3977,35.3977,12000.0
2005-11-29 13:50:00,57.02,57.11,57.01,57.11,24200.0,35.3915,35.4474,35.3853,35.4474,24200.0
2005-11-29 13:55:00,57.11,57.19,57.1,57.19,15200.0,35.4474,35.497,35.4412,35.497,15200.0
2005-11-29 14:00:00,57.19,57.24,57.15,57.23,18100.0,35.497,35.5281,35.4722,35.5219,18100.0
2005-11-29 14:05:00,57.22,57.22,57.15,57.17,13800.0,35.5157,35.5157,35.4722,35.4846,13800.0
2005-11-29 14:10:00,57.17,57.19,57.15,57.18,10900.0,35.4846,35.497,35.4722,35.4908,10900.0
2005-11-29 14:15:00,57.2,57.22,57.16,57.22,12100.0,35.5032,35.5157,35.4784,35.5157,12100.0
2005-11-29 14:20:00,57.21,57.22,57.15,57.18,16900.0,35.5095,35.5157,35.4722,35.4908,16900.0
2005-11-29 14:25:00,57.17,57.22,57.17,57.21,10400.0,35.4846,35.5157,35.4846,35.5095,10400.0
2005-11-29 14:30:00,57.21,57.26,57.17,57.25,17600.0,35.5095,35.5405,35.4846,35.5343,17600.0
2005-11-29 14:35:00,57.25,57.28,57.24,57.24,14400.0,35.5343,35.5529,35.5281,35.5281,14400.0
2005-11-29 14:40:00,57.24,57.3,57.2,57.28,12000.0,35.5281,35.5653,35.5032,35.5529,12000.0
2005-11-29 14:45:00,57.27,57.38,57.27,57.34,23800.0,35.5467,35.615,35.5467,35.5901,23800.0
2005-11-29 14:50:00,57.35,57.35,57.28,57.33,16300.0,35.5963,35.5963,35.5529,35.5839,16300.0
2005-11-29 14:55:00,57.34,57.35,57.3,57.3,27400.0,35.5901,35.5963,35.5653,35.5653,27400.0
2005-11-29 15:00:00,57.32,57.33,57.3,57.31,8200.0,35.5777,35.5839,35.5653,35.5715,8200.0
2005-11-29 15:05:00,57.31,57.34,57.22,57.28,13100.0,35.5715,35.5901,35.5157,35.5529,13100.0
2005-11-29 15:10:00,57.28,57.29,57.23,57.24,10100.0,35.5529,35.5591,35.5219,35.5281,10100.0
2005-11-29 15:15:00,57.24,57.32,57.24,57.27,9400.0,35.5281,35.5777,35.5281,35.5467,9400.0
2005-11-29 15:20:00,57.27,57.28,57.22,57.22,15900.0,35.5467,35.5529,35.5157,35.5157,15900.0
2005-11-29 15:25:00,57.21,57.25,57.18,57.25,9800.0,35.5095,35.5343,35.4908,35.5343,9800.0
2005-11-29 15:30:00,57.25,57.25,57.19,57.2,11900.0,35.5343,35.5343,35.497,35.5032,11900.0
2005-11-29 15:35:00,57.2,57.21,57.15,57.16,14300.0,35.5032,35.5095,35.4722,35.4784,14300.0
2005-11-29 15:40:00,57.15,57.15,57.04,57.14,28000.0,35.4722,35.4722,35.4039,35.466,28000.0
2005-11-29 15:45:00,57.11,57.14,57.02,57.09,23100.0,35.4474,35.466,35.3915,35.435,23100.0
2005-11-29 15:50:00,57.09,57.12,57.04,57.11,29400.0,35.435,35.4536,35.4039,35.4474,29400.0
2005-11-29 15:55:00,57.11,57.12,57.06,57.06,45400.0,35.4474,35.4536,35.4164,35.4164,45400.0
2005-11-30 09:30:00,57.24,57.4,57.1,57.25,127900.0,35.5281,35.6274,35.4412,35.5343,127900.0
2005-11-30 09:35:00,57.15,57.21,57.02,57.05,23200.0,35.4722,35.5095,35.3915,35.4101,23200.0
2005-11-30 09:40:00,57.05,57.08,56.93,57.02,29900.0,35.4101,35.4288,35.3357,35.3915,29900.0
2005-11-30 09:45:00,57.01,57.05,56.89,56.94,20000.0,35.3853,35.4101,35.3108,35.3419,20000.0
2005-11-30 09:50:00,56.94,57.09,56.93,56.98,23800.0,35.3419,35.435,35.3357,35.3667,23800.0
2005-11-30 09:55:00,57.0,57.0,56.85,56.86,28300.0,35.3791,35.3791,35.286,35.2922,28300.0
2005-11-30 10:00:00,56.87,56.91,56.8,56.84,19400.0,35.2984,35.3232,35.255,35.2798,19400.0
2005-11-30 10:05:00,56.83,56.84,56.79,56.83,40300.0,35.2736,35.2798,35.2488,35.2736,40300.0
2005-11-30 10:10:00,56.84,56.85,56.81,56.84,19700.0,35.2798,35.286,35.2612,35.2798,19700.0
2005-11-30 10:15:00,56.83,56.85,56.81,56.84,9200.0,35.2736,35.286,35.2612,35.2798,9200.0
2005-11-30 10:20:00,56.85,56.91,56.82,56.86,38400.0,35.286,35.3232,35.2674,35.2922,38400.0
2005-11-30 10:25:00,56.86,56.92,56.81,56.81,48900.0,35.2922,35.3295,35.2612,35.2612,48900.0
2005-11-30 10:30:00,56.8,56.91,56.73,56.83,51200.0,35.255,35.3232,35.2115,35.2736,51200.0
2005-11-30 10:35:00,56.83,56.84,56.76,56.77,30400.0,35.2736,35.2798,35.2301,35.2364,30400.0
2005-11-30 10:40:00,56.78,56.78,56.72,56.78,25100.0,35.2426,35.2426,35.2053,35.2426,25100.0
2005-11-30 10:45:00,56.78,56.78,56.72,56.72,32200.0,35.2426,35.2426,35.2053,35.2053,32200.0
2005-11-30 10:50:00,56.72,56.75,56.58,56.6,59500.0,35.2053,35.2239,35.1184,35.1308,59500.0
2005-11-30 10:55:00,56.6,56.67,56.6,56.67,45700.0,35.1308,35.1743,35.1308,35.1743,45700.0
2005-11-30 11:00:00,56.68,56.71,56.63,56.68,29100.0,35.1805,35.1991,35.1495,35.1805,29100.0
2005-11-30 11:05:00,56.69,56.75,56.67,56.7,17800.0,35.1867,35.2239,35.1743,35.1929,17800.0
2005-11-30 11:10:00,56.7,56.74,56.66,56.66,21000.0,35.1929,35.2177,35.1681,35.1681,21000.0
2005-11-30 11:15:00,56.67,56.71,56.67,56.71,23900.0,35.1743,35.1991,35.1743,35.1991,23900.0
2005-11-30 11:20:00,56.72,56.72,56.66,56.66,35000.0,35.2053,35.2053,35.1681,35.1681,35000.0
2005-11-30 11:25:00,56.66,56.71,56.65,56.7,22400.0,35.1681,35.1991,35.1619,35.1929,22400.0
2005-11-30 11:30:00,56.69,56.7,56.6,56.6,38100.0,35.1867,35.1929,35.1308,35.1308,38100.0
2005-11-30 11:35:00,56.6,56.65,56.54,56.63,58800.0,35.1308,35.1619,35.0936,35.1495,58800.0
2005-11-30 11:40:00,56.63,56.65,56.55,56.55,23700.0,35.1495,35.1619,35.0998,35.0998,23700.0
2005-11-30 11:45:00,56.55,56.56,56.51,56.56,40600.0,35.0998,35.106,35.075,35.106,40600.0
2005-11-30 11:50:00,56.57,56.59,56.51,56.53,33500.0,35.1122,35.1246,35.075,35.0874,33500.0
2005-11-30 11:55:00,56.52,56.58,56.52,56.56,10800.0,35.0812,35.1184,35.0812,35.106,10800.0
2005-11-30 12:00:00,56.56,56.58,56.53,56.56,11600.0,35.106,35.1184,35.0874,35.106,11600.0
2005-11-30 12:05:00,56.54,56.61,56.54,56.57,38200.0,35.0936,35.137,35.0936,35.1122,38200.0
2005-11-30 12:10:00,56.58,56.65,56.58,56.59,32700.0,35.1184,35.1619,35.1184,35.1246,32700.0
2005-11-30 12:15:00,56.59,56.61,56.53,56.55,35600.0,35.1246,35.137,35.0874,35.0998,35600.0
2005-11-30 12:20:00,56.57,56.61,56.56,56.6,10700.0,35.1122,35.137,35.106,35.1308,10700.0
2005-11-30 12:25:00,56.6,56.62,56.58,56.58,9800.0,35.1308,35.1432,35.1184,35.1184,9800.0
2005-11-30 12:30:00,56.57,56.58,56.51,56.57,30300.0,35.1122,35.1184,35.075,35.1122,30300.0
2005-11-30 12:35:00,56.57,56.58,56.51,56.52,13900.0,35.1122,35.1184,35.075,35.0812,13900.0
2005-11-30 12:40:00,56.52,56.55,56.5,56.53,28700.0,35.0812,35.0998,35.0688,35.0874,28700.0
2005-11-30 12:45:00,56.53,56.6,56.5,56.58,11000.0,35.0874,35.1308,35.0688,35.1184,11000.0
2005-11-30 12:50:00,56.58,56.6,56.56,56.59,12100.0,35.1184,35.1308,35.106,35.1246,12100.0
2005-11-30 12:55:00,56.59,56.62,56.58,56.6,14600.0,35.1246,35.1432,35.1184,35.1308,14600.0
2005-11-30 13:00:00,56.6,56.6,56.55,56.57,13000.0,35.1308,35.1308,35.0998,35.1122,13000.0
2005-11-30 13:05:00,56.57,56.62,56.54,56.55,22000.0,35.1122,35.1432,35.0936,35.0998,22000.0
2005-11-30 13:10:00,56.53,56.6,56.53,56.56,10800.0,35.0874,35.1308,35.0874,35.106,10800.0
2005-11-30 13:15:00,56.55,56.56,56.51,56.56,16100.0,35.0998,35.106,35.075,35.106,16100.0
2005-11-30 13:20:00,56.55,56.55,56.51,56.54,15000.0,35.0998,35.0998,35.075,35.0936,15000.0
2005-11-30 13:25:00,56.55,56.56,56.48,56.5,15500.0,35.0998,35.106,35.0564,35.0688,15500.0
2005-11-30 13:30:00,56.49,56.49,56.42,56.42,17500.0,35.0626,35.0626,35.0191,35.0191,17500.0
2005-11-30 13:35:00,56.43,56.48,56.41,56.48,20600.0,35.0253,35.0564,35.0129,35.0564,20600.0
2005-11-30 13:40:00,56.48,56.48,56.4,56.41,14000.0,35.0564,35.0564,35.0067,35.0129,14000.0
2005-11-30 13:45:00,56.43,56.45,56.39,56.39,12300.0,35.0253,35.0377,35.0005,35.0005,12300.0
2005-11-30 13:50:00,56.39,56.41,56.34,56.34,24200.0,35.0005,35.0129,34.9695,34.9695,24200.0
2005-11-30 13:55:00,56.35,56.37,56.31,56.34,17400.0,34.9757,34.9881,34.9508,34.9695,17400.0
2005-11-30 14:00:00,56.34,56.58,56.34,56.58,41700.0,34.9695,35.1184,34.9695,35.1184,41700.0
2005-11-30 14:05:00,56.55,56.6,56.44,56.58,34900.0,35.0998,35.1308,35.0315,35.1184,34900.0
2005-11-30 14:10:00,56.59,56.63,56.46,56.48,38300.0,35.1246,35.1495,35.0439,35.0564,38300.0
2005-11-30 14:15:00,56.49,56.54,56.41,56.42,29400.0,35.0626,35.0936,35.0129,35.0191,29400.0
2005-11-30 14:20:00,56.43,56.48,56.37,56.46,29100.0,35.0253,35.0564,34.9881,35.0439,29100.0
2005-11-30 14:25:00,56.47,56.51,56.42,56.42,24500.0,35.0501,35.075,35.0191,35.0191,24500.0
2005-11-30 14:30:00,56.41,56.44,56.33,56.34,20900.0,35.0129,35.0315,34.9632,34.9695,20900.0
2005-11-30 14:35:00,56.35,56.39,56.3,56.35,40000.0,34.9757,35.0005,34.9446,34.9757,40000.0
2005-11-30 14:40:00,56.37,56.4,56.32,56.32,16500.0,34.9881,35.0067,34.957,34.957,16500.0
2005-11-30 14:45:00,56.33,56.34,56.29,56.3,28400.0,34.9632,34.9695,34.9384,34.9446,28400.0
2005-11-30 14:50:00,56.3,56.33,56.18,56.18,41300.0,34.9446,34.9632,34.8701,34.8701,41300.0
2005-11-30 14:55:00,56.18,56.25,56.15,56.23,43800.0,34.8701,34.9136,34.8515,34.9012,43800.0
2005-11-30 15:00:00,56.22,56.27,56.16,56.17,35600.0,34.895,34.926,34.8577,34.8639,35600.0
2005-11-30 15:05:00,56.17,56.17,56.07,56.17,74500.0,34.8639,34.8639,34.8019,34.8639,74500.0
2005-11-30 15:10:00,56.17,56.18,56.05,56.05,74200.0,34.8639,34.8701,34.7895,34.7895,74200.0
2005-11-30 15:15:00,56.06,56.06,56.0,56.05,66100.0,34.7957,34.7957,34.7584,34.7895,66100.0
2005-11-30 15:20:00,56.04,56.06,55.94,56.02,61500.0,34.7833,34.7957,34.7212,34.7708,61500.0
2005-11-30 15:25:00,56.02,56.12,56.02,56.1,63600.0,34.7708,34.8329,34.7708,34.8205,63600.0
2005-11-30 15:30:00,56.08,56.18,56.08,56.14,77700.0,34.8081,34.8701,34.8081,34.8453,77700.0
2005-11-30 15:35:00,56.14,56.18,56.07,56.11,56900.0,34.8453,34.8701,34.8019,34.8267,56900.0
2005-11-30 15:40:00,56.11,56.18,56.08,56.17,87300.0,34.8267,34.8701,34.8081,34.8639,87300.0
2005-11-30 15:45:00,56.17,56.19,55.94,56.19,53400.0,34.8639,34.8764,34.7212,34.8764,53400.0
2005-11-30 15:50:00,56.18,56.21,56.17,56.17,96200.0,34.8701,34.8888,34.8639,34.8639,96200.0
2005-11-30 15:55:00,56.17,56.21,56.09,56.11,109900.0,34.8639,34.8888,34.8143,34.8267,109900.0
2005-12-01 09:30:00,56.2,56.2,55.95,55.96,102100.0,34.8826,34.8826,34.7274,34.7336,102100.0
2005-12-01 09:35:00,55.96,56.05,55.96,56.02,25000.0,34.7336,34.7895,34.7336,34.7708,25000.0
2005-12-01 09:40:00,56.02,56.04,55.9,55.94,38200.0,34.7708,34.7833,34.6964,34.7212,38200.0
2005-12-01 09:45:00,55.93,56.17,55.89,56.15,64600.0,34.715,34.8639,34.6901,34.8515,64600.0
2005-12-01 09:50:00,56.17,56.2,56.05,56.11,38900.0,34.8639,34.8826,34.7895,34.8267,38900.0
2005-12-01 09:55:00,56.12,56.12,56.05,56.07,33800.0,34.8329,34.8329,34.7895,34.8019,33800.0
2005-12-01 10:00:00,56.06,56.16,56.06,56.11,59900.0,34.7957,34.8577,34.7957,34.8267,59900.0
2005-12-01 10:05:00,56.11,56.13,56.05,56.08,33800.0,34.8267,34.8391,34.7895,34.8081,33800.0
2005-12-01 10:10:00,56.08,56.08,56.0,56.05,53900.0,34.8081,34.8081,34.7584,34.7895,53900.0
2005-12-01 10:15:00,56.05,56.13,56.05,56.07,44500.0,34.7895,34.8391,34.7895,34.8019,44500.0
2005-12-01 10:20:00,56.08,56.12,56.06,56.12,64600.0,34.8081,34.8329,34.7957,34.8329,64600.0
2005-12-01 10:25:00,56.11,56.14,56.09,56.13,58800.0,34.8267,34.8453,34.8143,34.8391,58800.0
2005-12-01 10:30:00,56.13,56.21,56.13,56.19,44900.0,34.8391,34.8888,34.8391,34.8764,44900.0
2005-12-01 10:35:00,56.19,56.19,56.12,56.18,37400.0,34.8764,34.8764,34.8329,34.8701,37400.0
2005-12-01 10:40:00,56.18,56.19,56.12,56.14,34000.0,34.8701,34.8764,34.8329,34.8453,34000.0
2005-12-01 10:45:00,56.14,56.16,56.12,56.14,25900.0,34.8453,34.8577,34.8329,34.8453,25900.0
2005-12-01 10:50:00,56.14,56.17,56.14,56.16,30600.0,34.8453,34.8639,34.8453,34.8577,30600.0
2005-12-01 10:55:00,56.16,56.2,56.14,56.15,23900.0,34.8577,34.8826,34.8453,34.8515,23900.0
2005-12-01 11:00:00,56.12,56.15,56.09,56.12,68000.0,34.8329,34.8515,34.8143,34.8329,68000.0
2005-12-01 11:05:00,56.12,56.13,56.08,56.1,23200.0,34.8329,34.8391,34.8081,34.8205,23200.0
2005-12-01 11:10:00,56.1,56.14,56.1,56.14,33800.0,34.8205,34.8453,34.8205,34.8453,33800.0
2005-12-01 11:15:00,56.14,56.17,56.09,56.09,28200.0,34.8453,34.8639,34.8143,34.8143,28200.0
2005-12-01 11:20:00,56.09,56.19,56.09,56.19,25600.0,34.8143,34.8764,34.8143,34.8764,25600.0
2005-12-01 11:25:00,56.2,56.21,56.13,56.15,27100.0,34.8826,34.8888,34.8391,34.8515,27100.0
2005-12-01 11:30:00,56.15,56.21,56.15,56.2,19500.0,34.8515,34.8888,34.8515,34.8826,19500.0
2005-12-01 11:35:00,56.2,56.25,56.19,56.22,35900.0,34.8826,34.9136,34.8764,34.895,35900.0
2005-12-01 11:40:00,56.23,56.29,56.23,56.25,23400.0,34.9012,34.9384,34.9012,34.9136,23400.0
2005-12-01 11:45:00,56.26,56.35,56.26,56.35,29900.0,34.9198,34.9757,34.9198,34.9757,29900.0
2005-12-01 11:50:00,56.34,56.37,56.24,56.32,29800.0,34.9695,34.9881,34.9074,34.957,29800.0
2005-12-01 11:55:00,56.33,56.38,56.33,56.38,24200.0,34.9632,34.9943,34.9632,34.9943,24200.0
2005-12-01 12:00:00,56.37,56.42,56.36,56.41,22200.0,34.9881,35.0191,34.9819,35.0129,22200.0
2005-12-01 12:05:00,56.41,56.45,56.39,56.43,20700.0,35.0129,35.0377,35.0005,35.0253,20700.0
2005-12-01 12:10:00,56.44,56.47,56.42,56.45,13600.0,35.0315,35.0501,35.0191,35.0377,13600.0
2005-12-01 12:15:00,56.44,56.46,56.41,56.44,18300.0,35.0315,35.0439,35.0129,35.0315,18300.0
2005-12-01 12:20:00,56.42,56.47,56.41,56.46,17200.0,35.0191,35.0501,35.0129,35.0439,17200.0
2005-12-01 12:25:00,56.46,56.47,56.4,56.4,25200.0,35.0439,35.0501,35.0067,35.0067,25200.0
2005-12-01 12:30:00,56.4,56.46,56.39,56.46,19500.0,35.0067,35.0439,35.0005,35.0439,19500.0
2005-12-01 12:35:00,56.47,56.51,56.46,56.49,23300.0,35.0501,35.075,35.0439,35.0626,23300.0
2005-12-01 12:40:00,56.49,56.5,56.48,56.5,12700.0,35.0626,35.0688,35.0564,35.0688,12700.0
2005-12-01 12:45:00,56.51,56.57,56.5,56.57,43500.0,35.075,35.1122,35.0688,35.1122,43500.0
2005-12-01 12:50:00,56.57,56.62,56.57,56.62,43800.0,35.1122,35.1432,35.1122,35.1432,43800.0
2005-12-01 12:55:00,56.62,56.63,56.58,56.61,17200.0,35.1432,35.1495,35.1184,35.137,17200.0
2005-12-01 13:00:00,56.61,56.65,56.59,56.64,35300.0,35.137,35.1619,35.1246,35.1557,35300.0
2005-12-01 13:05:00,56.63,56.65,56.63,56.64,17800.0,35.1495,35.1619,35.1495,35.1557,17800.0
2005-12-01 13:10:00,56.63,56.68,56.63,56.67,22000.0,35.1495,35.1805,35.1495,35.1743,22000.0
2005-12-01 13:15:00,56.67,56.68,56.64,56.64,18100.0,35.1743,35.1805,35.1557,35.1557,18100.0
2005-12-01 13:20:00,56.64,56.66,56.6,56.63,32500.0,35.1557,35.1681,35.1308,35.1495,32500.0
2005-12-01 13:25:00,56.64,56.69,56.62,56.68,25000.0,35.1557,35.1867,35.1432,35.1805,25000.0
2005-12-01 13:30:00,56.67,56.7,56.64,56.69,34800.0,35.1743,35.1929,35.1557,35.1867,34800.0
2005-12-01 13:35:00,56.68,56.7,56.66,56.68,26300.0,35.1805,35.1929,35.1681,35.1805,26300.0
2005-12-01 13:40:00,56.68,56.69,56.62,56.62,16500.0,35.1805,35.1867,35.1432,35.1432,16500.0
2005-12-01 13:45:00,56.62,56.63,56.6,56.6,18500.0,35.1432,35.1495,35.1308,35.1308,18500.0
2005-12-01 13:50:00,56.6,56.62,56.58,56.58,21800.0,35.1308,35.1432,35.1184,35.1184,21800.0
2005-12-01 13:55:00,56.57,56.57,56.49,56.53,23800.0,35.1122,35.1122,35.0626,35.0874,23800.0
2005-12-01 14:00:00,56.53,56.55,56.51,56.53,13700.0,35.0874,35.0998,35.075,35.0874,13700.0
2005-12-01 14:05:00,56.52,56.56,56.52,56.54,23300.0,35.0812,35.106,35.0812,35.0936,23300.0
2005-12-01 14:10:00,56.54,56.55,56.5,56.51,51300.0,35.0936,35.0998,35.0688,35.075,51300.0
2005-12-01 14:15:00,56.52,56.58,56.52,56.57,26100.0,35.0812,35.1184,35.0812,35.1122,26100.0
2005-12-01 14:20:00,56.57,56.58,56.53,56.54,16800.0,35.1122,35.1184,35.0874,35.0936,16800.0
2005-12-01 14:25:00,56.54,56.58,56.53,56.58,10500.0,35.0936,35.1184,35.0874,35.1184,10500.0
2005-12-01 14:30:00,56.57,56.6,56.57,56.59,16600.0,35.1122,35.1308,35.1122,35.1246,16600.0
2005-12-01 14:35:00,56.59,56.62,56.56,56.56,37100.0,35.1246,35.1432,35.106,35.106,37100.0
2005-12-01 14:40:00,56.56,56.65,56.55,56.64,30500.0,35.106,35.1619,35.0998,35.1557,30500.0
2005-12-01 14:45:00,56.66,56.66,56.55,56.58,27100.0,35.1681,35.1681,35.0998,35.1184,27100.0
2005-12-01 14:50:00,56.58,56.61,56.58,56.59,27000.0,35.1184,35.137,35.1184,35.1246,27000.0
2005-12-01 14:55:00,56.59,56.6,56.57,56.59,20000.0,35.1246,35.1308,35.1122,35.1246,20000.0
2005-12-01 15:00:00,56.59,56.62,56.58,56.59,65300.0,35.1246,35.1432,35.1184,35.1246,65300.0
2005-12-01 15:05:00,56.58,56.59,56.49,56.49,28800.0,35.1184,35.1246,35.0626,35.0626,28800.0
2005-12-01 15:10:00,56.49,56.52,56.47,56.51,35300.0,35.0626,35.0812,35.0501,35.075,35300.0
2005-12-01 15:15:00,56.51,56.51,56.43,56.44,24600.0,35.075,35.075,35.0253,35.0315,24600.0
2005-12-01 15:20:00,56.44,56.44,56.41,56.42,59000.0,35.0315,35.0315,35.0129,35.0191,59000.0
2005-12-01 15:25:00,56.42,56.42,56.4,56.4,28900.0,35.0191,35.0191,35.0067,35.0067,28900.0
2005-12-01 15:30:00,56.4,56.42,56.38,56.39,43800.0,35.0067,35.0191,34.9943,35.0005,43800.0
2005-12-01 15:35:00,56.39,56.41,56.36,56.37,28400.0,35.0005,35.0129,34.9819,34.9881,28400.0
2005-12-01 15:40:00,56.37,56.39,56.35,56.38,34500.0,34.9881,35.0005,34.9757,34.9943,34500.0
2005-12-01 15:45:00,56.37,56.38,56.3,56.3,48100.0,34.9881,34.9943,34.9446,34.9446,48100.0
2005-12-01 15:50:00,56.33,56.34,56.29,56.3,53900.0,34.9632,34.9695,34.9384,34.9446,53900.0
2005-12-01 15:55:00,56.31,56.32,56.23,56.28,110500.0,34.9508,34.957,34.9012,34.9322,110500.0
2005-12-02 09:30:00,56.0,56.25,56.0,56.25,61800.0,34.7584,34.9136,34.7584,34.9136,61800.0
2005-12-02 09:35:00,56.25,56.25,55.9,55.93,44000.0,34.9136,34.9136,34.6964,34.715,44000.0
2005-12-02 09:40:00,55.91,55.94,55.73,55.75,47500.0,34.7026,34.7212,34.5908,34.6033,47500.0
2005-12-02 09:45:00,55.73,55.82,55.54,55.8,80200.0,34.5908,34.6467,34.4729,34.6343,80200.0
2005-12-02 09:50:00,55.8,55.8,55.7,55.75,36600.0,34.6343,34.6343,34.5722,34.6033,36600.0
2005-12-02 09:55:00,55.75,55.79,55.68,55.69,52200.0,34.6033,34.6281,34.5598,34.566,52200.0
2005-12-02 10:00:00,55.7,55.76,55.62,55.76,44200.0,34.5722,34.6095,34.5226,34.6095,44200.0
2005-12-02 10:05:00,55.75,55.83,55.7,55.83,44400.0,34.6033,34.6529,34.5722,34.6529,44400.0
2005-12-02 10:10:00,55.84,55.89,55.82,55.82,30900.0,34.6591,34.6901,34.6467,34.6467,30900.0
2005-12-02 10:15:00,55.82,55.86,55.65,55.75,66300.0,34.6467,34.6715,34.5412,34.6033,66300.0
2005-12-02 10:20:00,55.75,55.79,55.68,55.71,42100.0,34.6033,34.6281,34.5598,34.5784,42100.0
2005-12-02 10:25:00,55.69,55.73,55.67,55.7,34700.0,34.566,34.5908,34.5536,34.5722,34700.0
2005-12-02 10:30:00,55.7,55.86,55.68,55.86,91700.0,34.5722,34.6715,34.5598,34.6715,91700.0
2005-12-02 10:35:00,55.85,55.89,55.85,55.87,33700.0,34.6653,34.6901,34.6653,34.6777,33700.0
2005-12-02 10:40:00,55.88,55.9,55.78,55.84,58300.0,34.6839,34.6964,34.6219,34.6591,58300.0
2005-12-02 10:45:00,55.84,55.88,55.78,55.78,68600.0,34.6591,34.6839,34.6219,34.6219,68600.0
2005-12-02 10:50:00,55.77,55.87,55.71,55.85,32100.0,34.6157,34.6777,34.5784,34.6653,32100.0
2005-12-02 10:55:00,55.85,55.85,55.69,55.76,42100.0,34.6653,34.6653,34.566,34.6095,42100.0
2005-12-02 11:00:00,55.74,55.8,55.73,55.79,41100.0,34.597,34.6343,34.5908,34.6281,41100.0
2005-12-02 11:05:00,55.78,55.8,55.76,55.8,39500.0,34.6219,34.6343,34.6095,34.6343,39500.0
2005-12-02 11:10:00,55.8,55.8,55.76,55.77,36600.0,34.6343,34.6343,34.6095,34.6157,36600.0
2005-12-02 11:15:00,55.78,55.8,55.74,55.75,98000.0,34.6219,34.6343,34.597,34.6033,98000.0
2005-12-02 11:20:00,55.75,55.75,55.74,55.75,50300.0,34.6033,34.6033,34.597,34.6033,50300.0
2005-12-02 11:25:00,55.76,55.76,55.7,55.72,49200.0,34.6095,34.6095,34.5722,34.5846,49200.0
2005-12-02 11:30:00,55.74,55.74,55.69,55.71,21900.0,34.597,34.597,34.566,34.5784,21900.0
2005-12-02 11:35:00,55.71,55.75,55.71,55.75,15100.0,34.5784,34.6033,34.5784,34.6033,15100.0
2005-12-02 11:40:00,55.76,55.8,55.7,55.7,17100.0,34.6095,34.6343,34.5722,34.5722,17100.0
2005-12-02 11:45:00,55.7,55.73,55.65,55.68,38200.0,34.5722,34.5908,34.5412,34.5598,38200.0
2005-12-02 11:50:00,55.7,55.7,55.65,55.65,44000.0,34.5722,34.5722,34.5412,34.5412,44000.0
2005-12-02 11:55:00,55.64,55.65,55.58,55.6,15500.0,34.535,34.5412,34.4977,34.5101,15500.0
2005-12-02 12:00:00,55.61,55.69,55.61,55.67,13400.0,34.5164,34.566,34.5164,34.5536,13400.0
2005-12-02 12:05:00,55.66,55.68,55.61,55.62,15300.0,34.5474,34.5598,34.5164,34.5226,15300.0
2005-12-02 12:10:00,55.62,55.62,55.53,55.55,35300.0,34.5226,34.5226,34.4667,34.4791,35300.0
2005-12-02 12:15:00,55.55,55.57,55.48,55.49,68000.0,34.4791,34.4915,34.4357,34.4419,68000.0
2005-12-02 12:20:00,55.49,55.49,55.41,55.47,31100.0,34.4419,34.4419,34.3922,34.4295,31100.0
2005-12-02 12:25:00,55.44,55.47,55.41,55.47,21200.0,34.4108,34.4295,34.3922,34.4295,21200.0
2005-12-02 12:30:00,55.46,55.46,55.39,55.41,30400.0,34.4233,34.4233,34.3798,34.3922,30400.0
2005-12-02 12:35:00,55.42,55.53,55.41,55.49,25800.0,34.3984,34.4667,34.3922,34.4419,25800.0
2005-12-02 12:40:00,55.48,55.48,55.35,55.39,51600.0,34.4357,34.4357,34.355,34.3798,51600.0
2005-12-02 12:45:00,55.38,55.39,55.24,55.28,52900.0,34.3736,34.3798,34.2867,34.3115,52900.0
2005-12-02 12:50:00,55.26,55.36,55.23,55.33,66900.0,34.2991,34.3612,34.2805,34.3426,66900.0
2005-12-02 12:55:00,55.33,55.4,55.32,55.38,26600.0,34.3426,34.386,34.3364,34.3736,26600.0
2005-12-02 13:00:00,55.39,55.4,55.37,55.38,15000.0,34.3798,34.386,34.3674,34.3736,15000.0
2005-12-02 13:05:00,55.38,55.4,55.31,55.32,32700.0,34.3736,34.386,34.3301,34.3364,32700.0
2005-12-02 13:10:00,55.32,55.38,55.31,55.37,21600.0,34.3364,34.3736,34.3301,34.3674,21600.0
2005-12-02 13:15:00,55.37,55.52,55.36,55.51,42700.0,34.3674,34.4605,34.3612,34.4543,42700.0
2005-12-02 13:20:00,55.52,55.58,55.5,55.55,23300.0,34.4605,34.4977,34.4481,34.4791,23300.0
2005-12-02 13:25:00,55.55,55.58,55.55,55.58,12500.0,34.4791,34.4977,34.4791,34.4977,12500.0
2005-12-02 13:30:00,55.58,55.6,55.56,55.59,31600.0,34.4977,34.5101,34.4853,34.5039,31600.0
2005-12-02 13:35:00,55.6,55.61,55.6,55.61,23200.0,34.5101,34.5164,34.5101,34.5164,23200.0
2005-12-02 13:40:00,55.61,55.67,55.6,55.67,21300.0,34.5164,34.5536,34.5101,34.5536,21300.0
2005-12-02 13:45:00,55.67,55.69,55.65,55.65,27100.0,34.5536,34.566,34.5412,34.5412,27100.0
2005-12-02 13:50:00,55.65,55.68,55.64,55.65,32100.0,34.5412,34.5598,34.535,34.5412,32100.0
2005-12-02 13:55:00,55.65,55.68,55.65,55.68,20500.0,34.5412,34.5598,34.5412,34.5598,20500.0
2005-12-02 14:00:00,55.69,55.7,55.67,55.7,30400.0,34.566,34.5722,34.5536,34.5722,30400.0
2005-12-02 14:05:00,55.7,55.75,55.69,55.74,59500.0,34.5722,34.6033,34.566,34.597,59500.0
2005-12-02 14:10:00,55.74,55.76,55.72,55.76,48900.0,34.597,34.6095,34.5846,34.6095,48900.0
2005-12-02 14:15:00,55.77,55.8,55.77,55.78,35200.0,34.6157,34.6343,34.6157,34.6219,35200.0
2005-12-02 14:20:00,55.78,55.81,55.77,55.8,26900.0,34.6219,34.6405,34.6157,34.6343,26900.0
2005-12-02 14:25:00,55.8,55.82,55.79,55.82,18900.0,34.6343,34.6467,34.6281,34.6467,18900.0
2005-12-02 14:30:00,55.83,55.85,55.82,55.83,27900.0,34.6529,34.6653,34.6467,34.6529,27900.0
2005-12-02 14:35:00,55.82,55.82,55.79,55.79,20100.0,34.6467,34.6467,34.6281,34.6281,20100.0
2005-12-02 14:40:00,55.72,55.78,55.72,55.76,30200.0,34.5846,34.6219,34.5846,34.6095,30200.0
2005-12-02 14:45:00,55.76,55.76,55.73,55.74,21500.0,34.6095,34.6095,34.5908,34.597,21500.0
2005-12-02 14:50:00,55.74,55.74,55.61,55.7,54000.0,34.597,34.597,34.5164,34.5722,54000.0
2005-12-02 14:55:00,55.7,55.73,55.7,55.73,12400.0,34.5722,34.5908,34.5722,34.5908,12400.0
2005-12-02 15:00:00,55.74,55.77,55.71,55.71,24800.0,34.597,34.6157,34.5784,34.5784,24800.0
2005-12-02 15:05:00,55.71,55.78,55.71,55.76,13400.0,34.5784,34.6219,34.5784,34.6095,13400.0
2005-12-02 15:10:00,55.77,55.81,55.77,55.81,31100.0,34.6157,34.6405,34.6157,34.6405,31100.0
2005-12-02 15:15:00,55.82,55.84,55.78,55.82,30200.0,34.6467,34.6591,34.6219,34.6467,30200.0
2005-12-02 15:20:00,55.83,55.85,55.83,55.84,18900.0,34.6529,34.6653,34.6529,34.6591,18900.0
2005-12-02 15:25:00,55.83,55.85,55.79,55.81,27800.0,34.6529,34.6653,34.6281,34.6405,27800.0
2005-12-02 15:30:00,55.82,55.84,55.81,55.83,20800.0,34.6467,34.6591,34.6405,34.6529,20800.0
2005-12-02 15:35:00,55.83,55.83,55.78,55.79,68800.0,34.6529,34.6529,34.6219,34.6281,68800.0
2005-12-02 15:40:00,55.8,55.85,55.79,55.85,48700.0,34.6343,34.6653,34.6281,34.6653,48700.0
2005-12-02 15:45:00,55.84,55.88,55.83,55.86,52400.0,34.6591,34.6839,34.6529,34.6715,52400.0
2005-12-02 15:50:00,55.87,55.89,55.82,55.84,51000.0,34.6777,34.6901,34.6467,34.6591,51000.0
2005-12-02 15:55:00,55.84,55.84,55.79,55.79,45200.0,34.6591,34.6591,34.6281,34.6281,45200.0
2005-12-05 09:30:00,55.87,55.91,55.85,55.86,61800.0,34.6777,34.7026,34.6653,34.6715,61800.0
2005-12-05 09:35:00,55.85,55.9,55.82,55.85,48700.0,34.6653,34.6964,34.6467,34.6653,48700.0
2005-12-05 09:40:00,55.86,55.86,55.54,55.59,42200.0,34.6715,34.6715,34.4729,34.5039,42200.0
2005-12-05 09:45:00,55.6,55.67,55.49,55.49,38000.0,34.5101,34.5536,34.4419,34.4419,38000.0
2005-12-05 09:50:00,55.44,55.67,55.44,55.63,53800.0,34.4108,34.5536,34.4108,34.5288,53800.0
2005-12-05 09:55:00,55.61,55.71,55.58,55.71,44600.0,34.5164,34.5784,34.4977,34.5784,44600.0
2005-12-05 10:00:00,55.7,55.7,55.5,55.5,64300.0,34.5722,34.5722,34.4481,34.4481,64300.0
2005-12-05 10:05:00,55.49,55.49,55.27,55.33,64600.0,34.4419,34.4419,34.3053,34.3426,64600.0
2005-12-05 10:10:00,55.32,55.32,55.12,55.29,70900.0,34.3364,34.3364,34.2122,34.3177,70900.0
2005-12-05 10:15:00,55.3,55.39,55.27,55.37,54000.0,34.3239,34.3798,34.3053,34.3674,54000.0
2005-12-05 10:20:00,55.37,55.5,55.36,55.41,44200.0,34.3674,34.4481,34.3612,34.3922,44200.0
2005-12-05 10:25:00,55.4,55.43,55.28,55.35,25400.0,34.386,34.4046,34.3115,34.355,25400.0
2005-12-05 10:30:00,55.35,55.48,55.32,55.39,24300.0,34.355,34.4357,34.3364,34.3798,24300.0
2005-12-05 10:35:00,55.39,55.44,55.38,55.4,26000.0,34.3798,34.4108,34.3736,34.386,26000.0
2005-12-05 10:40:00,55.42,55.42,55.3,55.3,26100.0,34.3984,34.3984,34.3239,34.3239,26100.0
2005-12-05 10:45:00,55.3,55.39,55.29,55.38,16800.0,34.3239,34.3798,34.3177,34.3736,16800.0
2005-12-05 10:50:00,55.39,55.41,55.27,55.29,15500.0,34.3798,34.3922,34.3053,34.3177,15500.0
2005-12-05 10:55:00,55.3,55.3,55.15,55.25,19000.0,34.3239,34.3239,34.2308,34.2929,19000.0
2005-12-05 11:00:00,55.26,55.26,55.21,55.25,17200.0,34.2991,34.2991,34.2681,34.2929,17200.0
2005-12-05 11:05:00,55.25,55.33,55.25,55.33,59400.0,34.2929,34.3426,34.2929,34.3426,59400.0
2005-12-05 11:10:00,55.33,55.33,55.27,55.27,17100.0,34.3426,34.3426,34.3053,34.3053,17100.0
2005-12-05 11:15:00,55.26,55.28,55.15,55.22,33200.0,34.2991,34.3115,34.2308,34.2743,33200.0
2005-12-05 11:20:00,55.22,55.31,55.22,55.3,14500.0,34.2743,34.3301,34.2743,34.3239,14500.0
2005-12-05 11:25:00,55.3,55.34,55.28,55.29,28900.0,34.3239,34.3488,34.3115,34.3177,28900.0
2005-12-05 11:30:00,55.29,55.29,55.23,55.23,14200.0,34.3177,34.3177,34.2805,34.2805,14200.0
2005-12-05 11:35:00,55.23,55.23,55.02,55.14,132200.0,34.2805,34.2805,34.1502,34.2246,132200.0
2005-12-05 11:40:00,55.12,55.15,55.02,55.07,34100.0,34.2122,34.2308,34.1502,34.1812,34100.0
2005-12-05 11:45:00,55.08,55.12,55.08,55.09,13200.0,34.1874,34.2122,34.1874,34.1936,13200.0
2005-12-05 11:50:00,55.09,55.13,55.03,55.08,23900.0,34.1936,34.2184,34.1564,34.1874,23900.0
2005-12-05 11:55:00,55.09,55.1,55.06,55.07,36800.0,34.1936,34.1998,34.175,34.1812,36800.0
2005-12-05 12:00:00,55.06,55.06,55.02,55.03,35100.0,34.175,34.175,34.1502,34.1564,35100.0
2005-12-05 12:05:00,55.02,55.12,55.02,55.12,36400.0,34.1502,34.2122,34.1502,34.2122,36400.0
2005-12-05 12:10:00,55.11,55.16,55.08,55.13,22000.0,34.206,34.237,34.1874,34.2184,22000.0
2005-12-05 12:15:00,55.14,55.17,55.12,55.16,12300.0,34.2246,34.2433,34.2122,34.237,12300.0
2005-12-05 12:20:00,55.16,55.2,55.16,55.2,17900.0,34.237,34.2619,34.237,34.2619,17900.0
2005-12-05 12:25:00,55.2,55.21,55.18,55.2,24500.0,34.2619,34.2681,34.2495,34.2619,24500.0
2005-12-05 12:30:00,55.19,55.24,55.19,55.24,10000.0,34.2557,34.2867,34.2557,34.2867,10000.0
2005-12-05 12:35:00,55.23,55.3,55.22,55.26,40300.0,34.2805,34.3239,34.2743,34.2991,40300.0
2005-12-05 12:40:00,55.25,55.32,55.23,55.31,12600.0,34.2929,34.3364,34.2805,34.3301,12600.0
2005-12-05 12:45:00,55.3,55.31,55.24,55.28,28900.0,34.3239,34.3301,34.2867,34.3115,28900.0
2005-12-05 12:50:00,55.28,55.34,55.26,55.34,27100.0,34.3115,34.3488,34.2991,34.3488,27100.0
2005-12-05 12:55:00,55.34,55.39,55.31,55.38,34800.0,34.3488,34.3798,34.3301,34.3736,34800.0
2005-12-05 13:00:00,55.37,55.37,55.32,55.36,33100.0,34.3674,34.3674,34.3364,34.3612,33100.0
2005-12-05 13:05:00,55.35,55.37,55.34,55.37,19400.0,34.355,34.3674,34.3488,34.3674,19400.0
2005-12-05 13:10:00,55.36,55.39,55.34,55.39,23200.0,34.3612,34.3798,34.3488,34.3798,23200.0
2005-12-05 13:15:00,55.39,55.4,55.28,55.28,34100.0,34.3798,34.386,34.3115,34.3115,34100.0
2005-12-05 13:20:00,55.29,55.32,55.28,55.3,26300.0,34.3177,34.3364,34.3115,34.3239,26300.0
2005-12-05 13:25:00,55.3,55.34,55.27,55.33,25500.0,34.3239,34.3488,34.3053,34.3426,25500.0
2005-12-05 13:30:00,55.3,55.3,55.18,55.19,30000.0,34.3239,34.3239,34.2495,34.2557,30000.0
2005-12-05 13:35:00,55.2,55.3,55.18,55.3,27100.0,34.2619,34.3239,34.2495,34.3239,27100.0
2005-12-05 13:40:00,55.32,55.33,55.19,55.19,32200.0,34.3364,34.3426,34.2557,34.2557,32200.0
2005-12-05 13:45:00,55.2,55.34,55.19,55.34,20100.0,34.2619,34.3488,34.2557,34.3488,20100.0
2005-12-05 13:50:00,55.34,55.34,55.3,55.3,26600.0,34.3488,34.3488,34.3239,34.3239,26600.0
2005-12-05 13:55:00,55.27,55.28,55.18,55.2,38200.0,34.3053,34.3115,34.2495,34.2619,38200.0
2005-12-05 14:00:00,55.21,55.24,55.17,55.22,17700.0,34.2681,34.2867,34.2433,34.2743,17700.0
2005-12-05 14:05:00,55.21,55.22,55.12,55.14,29000.0,34.2681,34.2743,34.2122,34.2246,29000.0
2005-12-05 14:10:00,55.14,55.17,55.13,55.13,22100.0,34.2246,34.2433,34.2184,34.2184,22100.0
2005-12-05 14:15:00,55.11,55.11,55.07,55.07,24100.0,34.206,34.206,34.1812,34.1812,24100.0
2005-12-05 14:20:00,55.07,55.16,55.07,55.13,21200.0,34.1812,34.237,34.1812,34.2184,21200.0
2005-12-05 14:25:00,55.13,55.13,55.08,55.11,26100.0,34.2184,34.2184,34.1874,34.206,26100.0
2005-12-05 14:30:00,55.11,55.12,55.08,55.1,31800.0,34.206,34.2122,34.1874,34.1998,31800.0
2005-12-05 14:35:00,55.1,55.2,55.09,55.19,30100.0,34.1998,34.2619,34.1936,34.2557,30100.0
2005-12-05 14:40:00,55.18,55.23,55.14,55.23,40200.0,34.2495,34.2805,34.2246,34.2805,40200.0
2005-12-05 14:45:00,55.24,55.24,55.14,55.18,27400.0,34.2867,34.2867,34.2246,34.2495,27400.0
2005-12-05 14:50:00,55.19,55.19,55.13,55.16,30600.0,34.2557,34.2557,34.2184,34.237,30600.0
2005-12-05 14:55:00,55.15,55.2,55.12,55.14,55500.0,34.2308,34.2619,34.2122,34.2246,55500.0
2005-12-05 15:00:00,55.14,55.2,55.13,55.17,31700.0,34.2246,34.2619,34.2184,34.2433,31700.0
2005-12-05 15:05:00,55.19,55.19,55.1,55.16,35800.0,34.2557,34.2557,34.1998,34.237,35800.0
2005-12-05 15:10:00,55.16,55.17,55.06,55.06,36800.0,34.237,34.2433,34.175,34.175,36800.0
2005-12-05 15:15:00,55.06,55.09,55.03,55.09,54300.0,34.175,34.1936,34.1564,34.1936,54300.0
2005-12-05 15:20:00,55.08,55.15,55.06,55.1,38400.0,34.1874,34.2308,34.175,34.1998,38400.0
2005-12-05 15:25:00,55.11,55.12,54.95,54.97,86100.0,34.206,34.2122,34.1067,34.1191,86100.0
2005-12-05 15:30:00,54.99,55.17,54.98,55.17,49200.0,34.1315,34.2433,34.1253,34.2433,49200.0
2005-12-05 15:35:00,55.18,55.23,54.96,55.23,95600.0,34.2495,34.2805,34.1129,34.2805,95600.0
2005-12-05 15:40:00,55.24,55.27,55.16,55.18,59100.0,34.2867,34.3053,34.237,34.2495,59100.0
2005-12-05 15:45:00,55.18,55.23,55.15,55.21,64800.0,34.2495,34.2805,34.2308,34.2681,64800.0
2005-12-05 15:50:00,55.22,55.22,55.12,55.18,57200.0,34.2743,34.2743,34.2122,34.2495,57200.0
2005-12-05 15:55:00,55.18,55.21,55.15,55.21,66200.0,34.2495,34.2681,34.2308,34.2681,66200.0
2005-12-06 09:30:00,55.26,55.53,55.26,55.45,55000.0,34.2991,34.4667,34.2991,34.417,55000.0
2005-12-06 09:35:00,55.42,55.5,55.38,55.45,25100.0,34.3984,34.4481,34.3736,34.417,25100.0
2005-12-06 09:40:00,55.41,55.52,55.4,55.52,15400.0,34.3922,34.4605,34.386,34.4605,15400.0
2005-12-06 09:45:00,55.5,55.5,55.32,55.39,51400.0,34.4481,34.4481,34.3364,34.3798,51400.0
2005-12-06 09:50:00,55.39,55.44,55.29,55.31,29700.0,34.3798,34.4108,34.3177,34.3301,29700.0
2005-12-06 09:55:00,55.31,55.37,55.24,55.36,18200.0,34.3301,34.3674,34.2867,34.3612,18200.0
2005-12-06 10:00:00,55.34,55.35,55.21,55.28,48300.0,34.3488,34.355,34.2681,34.3115,48300.0
2005-12-06 10:05:00,55.29,55.43,55.26,55.43,17600.0,34.3177,34.4046,34.2991,34.4046,17600.0
2005-12-06 10:10:00,55.41,55.41,55.31,55.31,18800.0,34.3922,34.3922,34.3301,34.3301,18800.0
2005-12-06 10:15:00,55.3,55.37,55.24,55.37,17700.0,34.3239,34.3674,34.2867,34.3674,17700.0
2005-12-06 10:20:00,55.37,55.4,55.28,55.4,22600.0,34.3674,34.386,34.3115,34.386,22600.0
2005-12-06 10:25:00,55.4,55.5,55.36,55.44,31100.0,34.386,34.4481,34.3612,34.4108,31100.0
2005-12-06 10:30:00,55.44,55.44,55.29,55.31,27100.0,34.4108,34.4108,34.3177,34.3301,27100.0
2005-12-06 10:35:00,55.31,55.34,55.29,55.34,25600.0,34.3301,34.3488,34.3177,34.3488,25600.0
2005-12-06 10:40:00,55.34,55.41,55.28,55.41,18600.0,34.3488,34.3922,34.3115,34.3922,18600.0
2005-12-06 10:45:00,55.4,55.43,55.35,55.42,24500.0,34.386,34.4046,34.355,34.3984,24500.0
2005-12-06 10:50:00,55.41,55.43,55.33,55.39,22100.0,34.3922,34.4046,34.3426,34.3798,22100.0
2005-12-06 10:55:00,55.38,55.47,55.34,55.46,14700.0,34.3736,34.4295,34.3488,34.4233,14700.0
2005-12-06 11:00:00,55.46,55.47,55.35,55.42,27200.0,34.4233,34.4295,34.355,34.3984,27200.0
2005-12-06 11:05:00,55.42,55.42,55.36,55.38,20800.0,34.3984,34.3984,34.3612,34.3736,20800.0
2005-12-06 11:10:00,55.38,55.38,55.3,55.35,18200.0,34.3736,34.3736,34.3239,34.355,18200.0
2005-12-06 11:15:00,55.37,55.38,55.32,55.34,14400.0,34.3674,34.3736,34.3364,34.3488,14400.0
2005-12-06 11:20:00,55.33,55.37,55.33,55.33,18500.0,34.3426,34.3674,34.3426,34.3426,18500.0
2005-12-06 11:25:00,55.33,55.36,55.32,55.32,16000.0,34.3426,34.3612,34.3364,34.3364,16000.0
2005-12-06 11:30:00,55.33,55.46,55.32,55.41,54900.0,34.3426,34.4233,34.3364,34.3922,54900.0
2005-12-06 11:35:00,55.41,55.42,55.32,55.35,15000.0,34.3922,34.3984,34.3364,34.355,15000.0
2005-12-06 11:40:00,55.34,55.35,55.29,55.35,13100.0,34.3488,34.355,34.3177,34.355,13100.0
2005-12-06 11:45:00,55.34,55.36,55.33,55.36,15700.0,34.3488,34.3612,34.3426,34.3612,15700.0
2005-12-06 11:50:00,55.35,55.44,55.35,55.43,52800.0,34.355,34.4108,34.355,34.4046,52800.0
2005-12-06 11:55:00,55.43,55.48,55.43,55.47,21900.0,34.4046,34.4357,34.4046,34.4295,21900.0
2005-12-06 12:00:00,55.47,55.56,55.45,55.56,28000.0,34.4295,34.4853,34.417,34.4853,28000.0
2005-12-06 12:05:00,55.56,55.61,55.54,55.6,21500.0,34.4853,34.5164,34.4729,34.5101,21500.0
2005-12-06 12:10:00,55.6,55.69,55.59,55.67,25700.0,34.5101,34.566,34.5039,34.5536,25700.0
2005-12-06 12:15:00,55.67,55.84,55.67,55.84,24400.0,34.5536,34.6591,34.5536,34.6591,24400.0
2005-12-06 12:20:00,55.82,55.83,55.75,55.77,36800.0,34.6467,34.6529,34.6033,34.6157,36800.0
2005-12-06 12:25:00,55.78,55.81,55.76,55.8,20900.0,34.6219,34.6405,34.6095,34.6343,20900.0
2005-12-06 12:30:00,55.8,55.81,55.74,55.75,16800.0,34.6343,34.6405,34.597,34.6033,16800.0
2005-12-06 12:35:00,55.75,55.8,55.73,55.78,16000.0,34.6033,34.6343,34.5908,34.6219,16000.0
2005-12-06 12:40:00,55.77,55.79,55.64,55.74,63800.0,34.6157,34.6281,34.535,34.597,63800.0
2005-12-06 12:45:00,55.74,55.75,55.69,55.69,8100.0,34.597,34.6033,34.566,34.566,8100.0
2005-12-06 12:50:00,55.7,55.72,55.7,55.71,7700.0,34.5722,34.5846,34.5722,34.5784,7700.0
2005-12-06 12:55:00,55.7,55.72,55.68,55.71,13300.0,34.5722,34.5846,34.5598,34.5784,13300.0
2005-12-06 13:00:00,55.68,55.71,55.68,55.68,8400.0,34.5598,34.5784,34.5598,34.5598,8400.0
2005-12-06 13:05:00,55.68,55.74,55.66,55.72,12600.0,34.5598,34.597,34.5474,34.5846,12600.0
2005-12-06 13:10:00,55.72,55.76,55.7,55.7,16400.0,34.5846,34.6095,34.5722,34.5722,16400.0
2005-12-06 13:15:00,55.71,55.71,55.68,55.7,7800.0,34.5784,34.5784,34.5598,34.5722,7800.0
2005-12-06 13:20:00,55.72,55.72,55.65,55.7,11000.0,34.5846,34.5846,34.5412,34.5722,11000.0
2005-12-06 13:25:00,55.69,55.69,55.66,55.68,7400.0,34.566,34.566,34.5474,34.5598,7400.0
2005-12-06 13:30:00,55.68,55.79,55.67,55.79,22500.0,34.5598,34.6281,34.5536,34.6281,22500.0
2005-12-06 13:35:00,55.78,55.79,55.77,55.78,11400.0,34.6219,34.6281,34.6157,34.6219,11400.0
2005-12-06 13:40:00,55.78,55.79,55.76,55.76,16900.0,34.6219,34.6281,34.6095,34.6095,16900.0
2005-12-06 13:45:00,55.76,55.76,55.73,55.73,8700.0,34.6095,34.6095,34.5908,34.5908,8700.0
2005-12-06 13:50:00,55.73,55.75,55.72,55.74,5900.0,34.5908,34.6033,34.5846,34.597,5900.0
2005-12-06 13:55:00,55.75,55.76,55.72,55.75,8400.0,34.6033,34.6095,34.5846,34.6033,8400.0
2005-12-06 14:00:00,55.75,55.75,55.7,55.72,11100.0,34.6033,34.6033,34.5722,34.5846,11100.0
2005-12-06 14:05:00,55.7,55.72,55.67,55.69,14700.0,34.5722,34.5846,34.5536,34.566,14700.0
2005-12-06 14:10:00,55.69,55.73,55.67,55.72,16800.0,34.566,34.5908,34.5536,34.5846,16800.0
2005-12-06 14:15:00,55.72,55.75,55.7,55.7,22000.0,34.5846,34.6033,34.5722,34.5722,22000.0
2005-12-06 14:20:00,55.69,55.69,55.64,55.64,4400.0,34.566,34.566,34.535,34.535,4400.0
2005-12-06 14:25:00,55.65,55.69,55.65,55.66,7300.0,34.5412,34.566,34.5412,34.5474,7300.0
2005-12-06 14:30:00,55.65,55.67,55.64,55.64,5100.0,34.5412,34.5536,34.535,34.535,5100.0
2005-12-06 14:35:00,55.63,55.63,55.51,55.51,12800.0,34.5288,34.5288,34.4543,34.4543,12800.0
2005-12-06 14:40:00,55.51,55.55,55.5,55.55,13900.0,34.4543,34.4791,34.4481,34.4791,13900.0
2005-12-06 14:45:00,55.54,55.56,55.51,55.51,9800.0,34.4729,34.4853,34.4543,34.4543,9800.0
2005-12-06 14:50:00,55.51,55.58,55.5,55.53,15400.0,34.4543,34.4977,34.4481,34.4667,15400.0
2005-12-06 14:55:00,55.53,55.54,55.5,55.53,23300.0,34.4667,34.4729,34.4481,34.4667,23300.0
2005-12-06 15:00:00,55.53,55.54,55.44,55.48,14800.0,34.4667,34.4729,34.4108,34.4357,14800.0
2005-12-06 15:05:00,55.45,55.45,55.34,55.43,22100.0,34.417,34.417,34.3488,34.4046,22100.0
2005-12-06 15:10:00,55.44,55.46,55.31,55.32,45400.0,34.4108,34.4233,34.3301,34.3364,45400.0
2005-12-06 15:15:00,55.32,55.32,55.22,55.32,32800.0,34.3364,34.3364,34.2743,34.3364,32800.0
2005-12-06 15:20:00,55.32,55.33,55.29,55.29,22200.0,34.3364,34.3426,34.3177,34.3177,22200.0
2005-12-06 15:25:00,55.29,55.36,55.26,55.34,27100.0,34.3177,34.3612,34.2991,34.3488,27100.0
2005-12-06 15:30:00,55.34,55.38,55.34,55.37,26100.0,34.3488,34.3736,34.3488,34.3674,26100.0
2005-12-06 15:35:00,55.37,55.38,55.17,55.2,32600.0,34.3674,34.3736,34.2433,34.2619,32600.0
2005-12-06 15:40:00,55.19,55.21,55.14,55.15,32300.0,34.2557,34.2681,34.2246,34.2308,32300.0
2005-12-06 15:45:00,55.14,55.19,55.11,55.17,19100.0,34.2246,34.2557,34.206,34.2433,19100.0
2005-12-06 15:50:00,55.17,55.2,55.13,55.15,40500.0,34.2433,34.2619,34.2184,34.2308,40500.0
2005-12-06 15:55:00,55.16,55.18,55.15,55.17,31700.0,34.237,34.2495,34.2308,34.2433,31700.0
2005-12-07 09:30:00,55.07,55.23,55.02,55.05,46000.0,34.1812,34.2805,34.1502,34.1688,46000.0
2005-12-07 09:35:00,55.03,55.2,54.97,55.2,16900.0,34.1564,34.2619,34.1191,34.2619,16900.0
2005-12-07 09:40:00,55.2,55.28,55.14,55.15,19800.0,34.2619,34.3115,34.2246,34.2308,19800.0
2005-12-07 09:45:00,55.2,55.22,55.05,55.15,16500.0,34.2619,34.2743,34.1688,34.2308,16500.0
2005-12-07 09:50:00,55.15,55.32,55.15,55.32,15700.0,34.2308,34.3364,34.2308,34.3364,15700.0
2005-12-07 09:55:00,55.3,55.33,55.2,55.2,32000.0,34.3239,34.3426,34.2619,34.2619,32000.0
2005-12-07 10:00:00,55.18,55.25,55.16,55.25,14500.0,34.2495,34.2929,34.237,34.2929,14500.0
2005-12-07 10:05:00,55.25,55.35,55.25,55.34,18900.0,34.2929,34.355,34.2929,34.3488,18900.0
2005-12-07 10:10:00,55.35,55.36,55.23,55.25,15000.0,34.355,34.3612,34.2805,34.2929,15000.0
2005-12-07 10:15:00,55.25,55.25,55.19,55.22,16800.0,34.2929,34.2929,34.2557,34.2743,16800.0
2005-12-07 10:20:00,55.22,55.22,55.17,55.17,12900.0,34.2743,34.2743,34.2433,34.2433,12900.0
2005-12-07 10:25:00,55.18,55.18,55.12,55.13,19500.0,34.2495,34.2495,34.2122,34.2184,19500.0
2005-12-07 10:30:00,55.12,55.18,55.08,55.09,20800.0,34.2122,34.2495,34.1874,34.1936,20800.0
2005-12-07 10:35:00,55.09,55.21,55.09,55.15,21500.0,34.1936,34.2681,34.1936,34.2308,21500.0
2005-12-07 10:40:00,55.15,55.17,55.12,55.15,17000.0,34.2308,34.2433,34.2122,34.2308,17000.0
2005-12-07 10:45:00,55.15,55.21,55.09,55.2,16600.0,34.2308,34.2681,34.1936,34.2619,16600.0
2005-12-07 10:50:00,55.2,55.23,55.07,55.11,19300.0,34.2619,34.2805,34.1812,34.206,19300.0
2005-12-07 10:55:00,55.11,55.12,55.01,55.02,68900.0,34.206,34.2122,34.1439,34.1502,68900.0
2005-12-07 11:00:00,55.01,55.06,55.01,55.03,23700.0,34.1439,34.175,34.1439,34.1564,23700.0
2005-12-07 11:05:00,55.03,55.1,55.03,55.09,28300.0,34.1564,34.1998,34.1564,34.1936,28300.0
2005-12-07 11:10:00,55.09,55.1,55.07,55.08,28700.0,34.1936,34.1998,34.1812,34.1874,28700.0
2005-12-07 11:15:00,55.08,55.08,54.98,55.0,26700.0,34.1874,34.1874,34.1253,34.1377,26700.0
2005-12-07 11:20:00,54.98,55.12,54.98,55.12,32300.0,34.1253,34.2122,34.1253,34.2122,32300.0
2005-12-07 11:25:00,55.12,55.17,55.12,55.15,12600.0,34.2122,34.2433,34.2122,34.2308,12600.0
2005-12-07 11:30:00,55.16,55.29,55.16,55.28,60900.0,34.237,34.3177,34.237,34.3115,60900.0
2005-12-07 11:35:00,55.28,55.3,55.21,55.25,27000.0,34.3115,34.3239,34.2681,34.2929,27000.0
2005-12-07 11:40:00,55.25,55.27,55.17,55.25,25800.0,34.2929,34.3053,34.2433,34.2929,25800.0
2005-12-07 11:45:00,55.25,55.25,55.21,55.23,13300.0,34.2929,34.2929,34.2681,34.2805,13300.0
2005-12-07 11:50:00,55.23,55.26,55.23,55.25,15900.0,34.2805,34.2991,34.2805,34.2929,15900.0
2005-12-07 11:55:00,55.25,55.26,55.22,55.22,8900.0,34.2929,34.2991,34.2743,34.2743,8900.0
2005-12-07 12:00:00,55.22,55.22,55.19,55.21,13200.0,34.2743,34.2743,34.2557,34.2681,13200.0
2005-12-07 12:05:00,55.21,55.23,55.15,55.23,20200.0,34.2681,34.2805,34.2308,34.2805,20200.0
2005-12-07 12:10:00,55.22,55.22,55.12,55.19,24400.0,34.2743,34.2743,34.2122,34.2557,24400.0
2005-12-07 12:15:00,55.18,55.18,55.12,55.17,27000.0,34.2495,34.2495,34.2122,34.2433,27000.0
2005-12-07 12:20:00,55.16,55.18,55.15,55.17,11400.0,34.237,34.2495,34.2308,34.2433,11400.0
2005-12-07 12:25:00,55.18,55.37,55.17,55.34,38600.0,34.2495,34.3674,34.2433,34.3488,38600.0
2005-12-07 12:30:00,55.34,55.36,55.32,55.36,65600.0,34.3488,34.3612,34.3364,34.3612,65600.0
2005-12-07 12:35:00,55.35,55.36,55.33,55.34,27300.0,34.355,34.3612,34.3426,34.3488,27300.0
2005-12-07 12:40:00,55.33,55.34,55.3,55.33,11700.0,34.3426,34.3488,34.3239,34.3426,11700.0
2005-12-07 12:45:00,55.32,55.36,55.32,55.36,18900.0,34.3364,34.3612,34.3364,34.3612,18900.0
2005-12-07 12:50:00,55.36,55.39,55.32,55.34,18400.0,34.3612,34.3798,34.3364,34.3488,18400.0
2005-12-07 12:55:00,55.34,55.36,55.33,55.34,8300.0,34.3488,34.3612,34.3426,34.3488,8300.0
2005-12-07 13:00:00,55.33,55.36,55.33,55.34,12600.0,34.3426,34.3612,34.3426,34.3488,12600.0
2005-12-07 13:05:00,55.34,55.37,55.31,55.32,24700.0,34.3488,34.3674,34.3301,34.3364,24700.0
2005-12-07 13:10:00,55.32,55.39,55.32,55.38,14200.0,34.3364,34.3798,34.3364,34.3736,14200.0
2005-12-07 13:15:00,55.39,55.46,55.37,55.43,37300.0,34.3798,34.4233,34.3674,34.4046,37300.0
2005-12-07 13:20:00,55.4,55.41,55.34,55.36,23300.0,34.386,34.3922,34.3488,34.3612,23300.0
2005-12-07 13:25:00,55.35,55.35,55.18,55.2,23600.0,34.355,34.355,34.2495,34.2619,23600.0
2005-12-07 13:30:00,55.2,55.2,55.12,55.14,20500.0,34.2619,34.2619,34.2122,34.2246,20500.0
2005-12-07 13:35:00,55.14,55.14,55.08,55.13,23100.0,34.2246,34.2246,34.1874,34.2184,23100.0
2005-12-07 13:40:00,55.14,55.22,55.13,55.22,24600.0,34.2246,34.2743,34.2184,34.2743,24600.0
2005-12-07 13:45:00,55.2,55.22,55.19,55.21,17600.0,34.2619,34.2743,34.2557,34.2681,17600.0
2005-12-07 13:50:00,55.22,55.25,55.17,55.25,20600.0,34.2743,34.2929,34.2433,34.2929,20600.0
2005-12-07 13:55:00,55.25,55.27,55.21,55.21,19800.0,34.2929,34.3053,34.2681,34.2681,19800.0
2005-12-07 14:00:00,55.2,55.21,55.07,55.14,29000.0,34.2619,34.2681,34.1812,34.2246,29000.0
2005-12-07 14:05:00,55.15,55.2,55.14,55.2,168100.0,34.2308,34.2619,34.2246,34.2619,168100.0
2005-12-07 14:10:00,55.2,55.26,55.2,55.25,17600.0,34.2619,34.2991,34.2619,34.2929,17600.0
2005-12-07 14:15:00,55.26,55.26,55.13,55.16,34000.0,34.2991,34.2991,34.2184,34.237,34000.0
2005-12-07 14:20:00,55.17,55.25,55.16,55.25,16300.0,34.2433,34.2929,34.237,34.2929,16300.0
2005-12-07 14:25:00,55.24,55.27,55.19,55.2,17700.0,34.2867,34.3053,34.2557,34.2619,17700.0
2005-12-07 14:30:00,55.2,55.21,55.1,55.18,33400.0,34.2619,34.2681,34.1998,34.2495,33400.0
2005-12-07 14:35:00,55.2,55.2,55.14,55.19,50600.0,34.2619,34.2619,34.2246,34.2557,50600.0
2005-12-07 14:40:00,55.19,55.2,55.11,55.19,36000.0,34.2557,34.2619,34.206,34.2557,36000.0
2005-12-07 14:45:00,55.19,55.23,55.19,55.22,24200.0,34.2557,34.2805,34.2557,34.2743,24200.0
2005-12-07 14:50:00,55.22,55.22,55.14,55.15,18200.0,34.2743,34.2743,34.2246,34.2308,18200.0
2005-12-07 14:55:00,55.15,55.17,55.1,55.11,17600.0,34.2308,34.2433,34.1998,34.206,17600.0
2005-12-07 15:00:00,55.11,55.11,55.02,55.03,37100.0,34.206,34.206,34.1502,34.1564,37100.0
2005-12-07 15:05:00,55.02,55.09,55.0,55.09,30100.0,34.1502,34.1936,34.1377,34.1936,30100.0
2005-12-07 15:10:00,55.08,55.09,55.03,55.05,13200.0,34.1874,34.1936,34.1564,34.1688,13200.0
2005-12-07 15:15:00,55.06,55.06,54.95,54.96,22900.0,34.175,34.175,34.1067,34.1129,22900.0
2005-12-07 15:20:00,54.98,55.08,54.97,55.08,21300.0,34.1253,34.1874,34.1191,34.1874,21300.0
2005-12-07 15:25:00,55.09,55.09,54.99,55.06,31200.0,34.1936,34.1936,34.1315,34.175,31200.0
2005-12-07 15:30:00,55.06,55.08,55.03,55.06,44300.0,34.175,34.1874,34.1564,34.175,44300.0
2005-12-07 15:35:00,55.06,55.09,55.01,55.06,63500.0,34.175,34.1936,34.1439,34.175,63500.0
2005-12-07 15:40:00,55.08,55.13,55.08,55.08,36200.0,34.1874,34.2184,34.1874,34.1874,36200.0
2005-12-07 15:45:00,55.08,55.11,55.0,55.08,82800.0,34.1874,34.206,34.1377,34.1874,82800.0
2005-12-07 15:50:00,55.1,55.15,55.09,55.15,26700.0,34.1998,34.2308,34.1936,34.2308,26700.0
2005-12-07 15:55:00,55.16,55.22,55.14,55.14,36500.0,34.237,34.2743,34.2246,34.2246,36500.0
2005-12-08 09:30:00,55.05,55.26,55.01,55.2,52200.0,34.1688,34.2991,34.1439,34.2619,52200.0
2005-12-08 09:35:00,55.18,55.2,55.03,55.06,31700.0,34.2495,34.2619,34.1564,34.175,31700.0
2005-12-08 09:40:00,55.06,55.1,54.93,55.03,40000.0,34.175,34.1998,34.0943,34.1564,40000.0
2005-12-08 09:45:00,55.04,55.11,54.98,55.1,25700.0,34.1626,34.206,34.1253,34.1998,25700.0
2005-12-08 09:50:00,55.07,55.12,54.98,55.0,25900.0,34.1812,34.2122,34.1253,34.1377,25900.0
2005-12-08 09:55:00,55.01,55.08,54.98,55.03,17900.0,34.1439,34.1874,34.1253,34.1564,17900.0
2005-12-08 10:00:00,55.03,55.1,54.99,55.07,18900.0,34.1564,34.1998,34.1315,34.1812,18900.0
2005-12-08 10:05:00,55.06,55.06,54.96,54.97,23000.0,34.175,34.175,34.1129,34.1191,23000.0
2005-12-08 10:10:00,54.97,55.02,54.97,54.98,18600.0,34.1191,34.1502,34.1191,34.1253,18600.0
2005-12-08 10:15:00,54.97,54.97,54.83,54.85,27300.0,34.1191,34.1191,34.0322,34.0446,27300.0
2005-12-08 10:20:00,54.87,54.89,54.82,54.86,26800.0,34.057,34.0695,34.026,34.0508,26800.0
2005-12-08 10:25:00,54.86,54.93,54.86,54.92,15000.0,34.0508,34.0943,34.0508,34.0881,15000.0
2005-12-08 10:30:00,54.92,55.0,54.92,54.95,11100.0,34.0881,34.1377,34.0881,34.1067,11100.0
2005-12-08 10:35:00,54.95,55.0,54.94,54.97,15400.0,34.1067,34.1377,34.1005,34.1191,15400.0
2005-12-08 10:40:00,54.97,55.03,54.95,55.02,11900.0,34.1191,34.1564,34.1067,34.1502,11900.0
2005-12-08 10:45:00,55.02,55.1,55.0,55.05,20500.0,34.1502,34.1998,34.1377,34.1688,20500.0
2005-12-08 10:50:00,55.04,55.09,54.99,55.01,22700.0,34.1626,34.1936,34.1315,34.1439,22700.0
2005-12-08 10:55:00,55.01,55.15,55.01,55.15,17600.0,34.1439,34.2308,34.1439,34.2308,17600.0
2005-12-08 11:00:00,55.16,55.17,55.13,55.14,16200.0,34.237,34.2433,34.2184,34.2246,16200.0
2005-12-08 11:05:00,55.14,55.21,55.1,55.21,30600.0,34.2246,34.2681,34.1998,34.2681,30600.0
2005-12-08 11:10:00,55.2,55.26,55.16,55.22,19500.0,34.2619,34.2991,34.237,34.2743,19500.0
2005-12-08 11:15:00,55.22,55.39,55.22,55.38,62500.0,34.2743,34.3798,34.2743,34.3736,62500.0
2005-12-08 11:20:00,55.37,55.45,55.36,55.44,25300.0,34.3674,34.417,34.3612,34.4108,25300.0
2005-12-08 11:25:00,55.44,55.47,55.43,55.44,14600.0,34.4108,34.4295,34.4046,34.4108,14600.0
2005-12-08 11:30:00,55.45,55.52,55.44,55.5,42500.0,34.417,34.4605,34.4108,34.4481,42500.0
2005-12-08 11:35:00,55.49,55.57,55.49,55.57,24300.0,34.4419,34.4915,34.4419,34.4915,24300.0
2005-12-08 11:40:00,55.59,55.6,55.46,55.46,18400.0,34.5039,34.5101,34.4233,34.4233,18400.0
2005-12-08 11:45:00,55.46,55.49,55.42,55.48,7500.0,34.4233,34.4419,34.3984,34.4357,7500.0
2005-12-08 11:50:00,55.49,55.52,55.49,55.52,11600.0,34.4419,34.4605,34.4419,34.4605,11600.0
2005-12-08 11:55:00,55.55,55.59,55.52,55.58,19000.0,34.4791,34.5039,34.4605,34.4977,19000.0
2005-12-08 12:00:00,55.59,55.59,55.53,55.54,13000.0,34.5039,34.5039,34.4667,34.4729,13000.0
2005-12-08 12:05:00,55.54,55.54,55.48,55.49,10900.0,34.4729,34.4729,34.4357,34.4419,10900.0
2005-12-08 12:10:00,55.49,55.56,55.49,55.53,22600.0,34.4419,34.4853,34.4419,34.4667,22600.0
2005-12-08 12:15:00,55.53,55.53,55.45,55.51,16500.0,34.4667,34.4667,34.417,34.4543,16500.0
2005-12-08 12:20:00,55.51,55.59,55.5,55.59,14600.0,34.4543,34.5039,34.4481,34.5039,14600.0
2005-12-08 12:25:00,55.57,55.58,55.47,55.51,18300.0,34.4915,34.4977,34.4295,34.4543,18300.0
2005-12-08 12:30:00,55.49,55.51,55.49,55.51,15800.0,34.4419,34.4543,34.4419,34.4543,15800.0
2005-12-08 12:35:00,55.51,55.52,55.49,55.5,15200.0,34.4543,34.4605,34.4419,34.4481,15200.0
2005-12-08 12:40:00,55.49,55.54,55.49,55.52,22200.0,34.4419,34.4729,34.4419,34.4605,22200.0
2005-12-08 12:45:00,55.53,55.53,55.48,55.53,23900.0,34.4667,34.4667,34.4357,34.4667,23900.0
2005-12-08 12:50:00,55.53,55.53,55.49,55.49,7000.0,34.4667,34.4667,34.4419,34.4419,7000.0
2005-12-08 12:55:00,55.49,55.53,55.48,55.53,6700.0,34.4419,34.4667,34.4357,34.4667,6700.0
2005-12-08 13:00:00,55.53,55.53,55.45,55.48,35100.0,34.4667,34.4667,34.417,34.4357,35100.0
2005-12-08 13:05:00,55.49,55.53,55.39,55.39,28400.0,34.4419,34.4667,34.3798,34.3798,28400.0
2005-12-08 13:10:00,55.37,55.42,55.31,55.41,56600.0,34.3674,34.3984,34.3301,34.3922,56600.0
2005-12-08 13:15:00,55.41,55.42,55.33,55.36,18600.0,34.3922,34.3984,34.3426,34.3612,18600.0
2005-12-08 13:20:00,55.37,55.41,55.37,55.39,6500.0,34.3674,34.3922,34.3674,34.3798,6500.0
2005-12-08 13:25:00,55.39,55.53,55.32,55.32,16000.0,34.3798,34.4667,34.3364,34.3364,16000.0
2005-12-08 13:30:00,55.32,55.45,55.32,55.4,29300.0,34.3364,34.417,34.3364,34.386,29300.0
2005-12-08 13:35:00,55.4,55.4,55.31,55.39,26000.0,34.386,34.386,34.3301,34.3798,26000.0
2005-12-08 13:40:00,55.38,55.38,55.31,55.38,6600.0,34.3736,34.3736,34.3301,34.3736,6600.0
2005-12-08 13:45:00,55.38,55.38,55.28,55.3,15200.0,34.3736,34.3736,34.3115,34.3239,15200.0
2005-12-08 13:50:00,55.3,55.35,55.29,55.35,10500.0,34.3239,34.355,34.3177,34.355,10500.0
2005-12-08 13:55:00,55.35,55.42,55.35,55.36,11400.0,34.355,34.3984,34.355,34.3612,11400.0
2005-12-08 14:00:00,55.33,55.33,55.28,55.28,9600.0,34.3426,34.3426,34.3115,34.3115,9600.0
2005-12-08 14:05:00,55.29,55.3,55.23,55.23,11100.0,34.3177,34.3239,34.2805,34.2805,11100.0
2005-12-08 14:10:00,55.23,55.25,55.17,55.22,20300.0,34.2805,34.2929,34.2433,34.2743,20300.0
2005-12-08 14:15:00,55.23,55.25,55.16,55.16,22600.0,34.2805,34.2929,34.237,34.237,22600.0
2005-12-08 14:20:00,55.18,55.23,55.14,55.17,24700.0,34.2495,34.2805,34.2246,34.2433,24700.0
2005-12-08 14:25:00,55.16,55.16,55.09,55.14,19600.0,34.237,34.237,34.1936,34.2246,19600.0
2005-12-08 14:30:00,55.13,55.14,55.0,55.11,38600.0,34.2184,34.2246,34.1377,34.206,38600.0
2005-12-08 14:35:00,55.12,55.12,55.01,55.12,28000.0,34.2122,34.2122,34.1439,34.2122,28000.0
2005-12-08 14:40:00,55.12,55.16,55.1,55.14,28300.0,34.2122,34.237,34.1998,34.2246,28300.0
2005-12-08 14:45:00,55.14,55.19,55.14,55.16,21200.0,34.2246,34.2557,34.2246,34.237,21200.0
2005-12-08 14:50:00,55.16,55.21,55.13,55.21,11400.0,34.237,34.2681,34.2184,34.2681,11400.0
2005-12-08 14:55:00,55.19,55.22,55.16,55.2,16800.0,34.2557,34.2743,34.237,34.2619,16800.0
2005-12-08 15:00:00,55.21,55.31,55.19,55.28,23100.0,34.2681,34.3301,34.2557,34.3115,23100.0
2005-12-08 15:05:00,55.28,55.28,55.21,55.21,17300.0,34.3115,34.3115,34.2681,34.2681,17300.0
2005-12-08 15:10:00,55.2,55.2,55.13,55.18,14000.0,34.2619,34.2619,34.2184,34.2495,14000.0
2005-12-08 15:15:00,55.17,55.18,55.14,55.15,13300.0,34.2433,34.2495,34.2246,34.2308,13300.0
2005-12-08 15:20:00,55.17,55.2,55.14,55.18,15200.0,34.2433,34.2619,34.2246,34.2495,15200.0
2005-12-08 15:25:00,55.19,55.24,55.14,55.18,19800.0,34.2557,34.2867,34.2246,34.2495,19800.0
2005-12-08 15:30:00,55.17,55.26,55.15,55.26,13300.0,34.2433,34.2991,34.2308,34.2991,13300.0
2005-12-08 15:35:00,55.27,55.28,55.19,55.22,23300.0,34.3053,34.3115,34.2557,34.2743,23300.0
2005-12-08 15:40:00,55.22,55.26,55.19,55.2,24600.0,34.2743,34.2991,34.2557,34.2619,24600.0
2005-12-08 15:45:00,55.22,55.23,55.17,55.18,32300.0,34.2743,34.2805,34.2433,34.2495,32300.0
2005-12-08 15:50:00,55.19,55.21,55.15,55.2,21900.0,34.2557,34.2681,34.2308,34.2619,21900.0
2005-12-08 15:55:00,55.2,55.23,55.18,55.2,19200.0,34.2619,34.2805,34.2495,34.2619,19200.0
2005-12-09 09:30:00,55.15,55.43,55.15,55.4,40500.0,34.2308,34.4046,34.2308,34.386,40500.0
2005-12-09 09:35:00,55.38,55.38,55.13,55.26,13100.0,34.3736,34.3736,34.2184,34.2991,13100.0
2005-12-09 09:40:00,55.28,55.33,55.17,55.2,10000.0,34.3115,34.3426,34.2433,34.2619,10000.0
2005-12-09 09:45:00,55.24,55.27,55.2,55.25,16400.0,34.2867,34.3053,34.2619,34.2929,16400.0
2005-12-09 09:50:00,55.26,55.3,55.21,55.26,22200.0,34.2991,34.3239,34.2681,34.2991,22200.0
2005-12-09 09:55:00,55.28,55.28,55.23,55.24,19500.0,34.3115,34.3115,34.2805,34.2867,19500.0
2005-12-09 10:00:00,55.24,55.27,55.19,55.22,17300.0,34.2867,34.3053,34.2557,34.2743,17300.0
2005-12-09 10:05:00,55.22,55.25,55.15,55.21,20000.0,34.2743,34.2929,34.2308,34.2681,20000.0
2005-12-09 10:10:00,55.2,55.21,55.11,55.11,14300.0,34.2619,34.2681,34.206,34.206,14300.0
2005-12-09 10:15:00,55.1,55.13,55.03,55.07,22600.0,34.1998,34.2184,34.1564,34.1812,22600.0
2005-12-09 10:20:00,55.08,55.17,55.08,55.08,48700.0,34.1874,34.2433,34.1874,34.1874,48700.0
2005-12-09 10:25:00,55.08,55.09,54.95,54.95,26300.0,34.1874,34.1936,34.1067,34.1067,26300.0
2005-12-09 10:30:00,54.95,55.01,54.94,54.97,15300.0,34.1067,34.1439,34.1005,34.1191,15300.0
2005-12-09 10:35:00,54.98,54.98,54.87,54.93,17700.0,34.1253,34.1253,34.057,34.0943,17700.0
2005-12-09 10:40:00,54.93,55.02,54.93,54.96,22600.0,34.0943,34.1502,34.0943,34.1129,22600.0
2005-12-09 10:45:00,54.96,55.03,54.91,54.93,30200.0,34.1129,34.1564,34.0819,34.0943,30200.0
2005-12-09 10:50:00,54.93,54.95,54.91,54.95,13400.0,34.0943,34.1067,34.0819,34.1067,13400.0
2005-12-09 10:55:00,54.94,54.99,54.93,54.95,13300.0,34.1005,34.1315,34.0943,34.1067,13300.0
2005-12-09 11:00:00,54.95,54.99,54.94,54.96,14400.0,34.1067,34.1315,34.1005,34.1129,14400.0
2005-12-09 11:05:00,54.96,55.07,54.96,55.05,26800.0,34.1129,34.1812,34.1129,34.1688,26800.0
2005-12-09 11:10:00,55.05,55.17,55.05,55.12,22100.0,34.1688,34.2433,34.1688,34.2122,22100.0
2005-12-09 11:15:00,55.12,55.17,55.05,55.05,18300.0,34.2122,34.2433,34.1688,34.1688,18300.0
2005-12-09 11:20:00,55.05,55.08,55.03,55.08,11300.0,34.1688,34.1874,34.1564,34.1874,11300.0
2005-12-09 11:25:00,55.08,55.09,55.03,55.03,12600.0,34.1874,34.1936,34.1564,34.1564,12600.0
2005-12-09 11:30:00,55.04,55.09,55.03,55.09,12100.0,34.1626,34.1936,34.1564,34.1936,12100.0
2005-12-09 11:35:00,55.08,55.13,55.04,55.13,13700.0,34.1874,34.2184,34.1626,34.2184,13700.0
2005-12-09 11:40:00,55.13,55.17,55.09,55.13,16400.0,34.2184,34.2433,34.1936,34.2184,16400.0
2005-12-09 11:45:00,55.13,55.13,55.07,55.12,8500.0,34.2184,34.2184,34.1812,34.2122,8500.0
2005-12-09 11:50:00,55.12,55.17,55.07,55.08,15500.0,34.2122,34.2433,34.1812,34.1874,15500.0
2005-12-09 11:55:00,55.09,55.14,55.02,55.09,13800.0,34.1936,34.2246,34.1502,34.1936,13800.0
2005-12-09 12:00:00,55.09,55.12,55.09,55.11,6300.0,34.1936,34.2122,34.1936,34.206,6300.0
2005-12-09 12:05:00,55.11,55.19,55.11,55.16,8000.0,34.206,34.2557,34.206,34.237,8000.0
2005-12-09 12:10:00,55.15,55.27,55.12,55.24,14100.0,34.2308,34.3053,34.2122,34.2867,14100.0
2005-12-09 12:15:00,55.22,55.29,55.22,55.25,5100.0,34.2743,34.3177,34.2743,34.2929,5100.0
2005-12-09 12:20:00,55.24,55.25,55.21,55.21,5300.0,34.2867,34.2929,34.2681,34.2681,5300.0
2005-12-09 12:25:00,55.22,55.23,55.19,55.2,5800.0,34.2743,34.2805,34.2557,34.2619,5800.0
2005-12-09 12:30:00,55.21,55.24,55.17,55.24,7200.0,34.2681,34.2867,34.2433,34.2867,7200.0
2005-12-09 12:35:00,55.24,55.26,55.22,55.25,4800.0,34.2867,34.2991,34.2743,34.2929,4800.0
2005-12-09 12:40:00,55.24,55.26,55.22,55.26,4200.0,34.2867,34.2991,34.2743,34.2991,4200.0
2005-12-09 12:45:00,55.27,55.33,55.27,55.29,5900.0,34.3053,34.3426,34.3053,34.3177,5900.0
2005-12-09 12:50:00,55.29,55.33,55.28,55.31,12200.0,34.3177,34.3426,34.3115,34.3301,12200.0
2005-12-09 12:55:00,55.31,55.37,55.28,55.33,7600.0,34.3301,34.3674,34.3115,34.3426,7600.0
2005-12-09 13:00:00,55.32,55.36,55.3,55.3,15800.0,34.3364,34.3612,34.3239,34.3239,15800.0
2005-12-09 13:05:00,55.31,55.35,55.29,55.32,10500.0,34.3301,34.355,34.3177,34.3364,10500.0
2005-12-09 13:10:00,55.34,55.45,55.34,55.4,11900.0,34.3488,34.417,34.3488,34.386,11900.0
2005-12-09 13:15:00,55.39,55.43,55.38,55.38,7700.0,34.3798,34.4046,34.3736,34.3736,7700.0
2005-12-09 13:20:00,55.37,55.42,55.37,55.4,10400.0,34.3674,34.3984,34.3674,34.386,10400.0
2005-12-09 13:25:00,55.39,55.41,55.39,55.4,2300.0,34.3798,34.3922,34.3798,34.386,2300.0
2005-12-09 13:30:00,55.39,55.5,55.38,55.5,8700.0,34.3798,34.4481,34.3736,34.4481,8700.0
2005-12-09 13:35:00,55.49,55.57,55.47,55.55,22100.0,34.4419,34.4915,34.4295,34.4791,22100.0
2005-12-09 13:40:00,55.53,55.58,55.53,55.57,17100.0,34.4667,34.4977,34.4667,34.4915,17100.0
2005-12-09 13:45:00,55.57,55.59,55.51,55.52,12000.0,34.4915,34.5039,34.4543,34.4605,12000.0
2005-12-09 13:50:00,55.52,55.53,55.48,55.49,3800.0,34.4605,34.4667,34.4357,34.4419,3800.0
2005-12-09 13:55:00,55.47,55.52,55.39,55.39,7400.0,34.4295,34.4605,34.3798,34.3798,7400.0
2005-12-09 14:00:00,55.38,55.48,55.38,55.46,8900.0,34.3736,34.4357,34.3736,34.4233,8900.0
2005-12-09 14:05:00,55.46,55.49,55.45,55.45,9300.0,34.4233,34.4419,34.417,34.417,9300.0
2005-12-09 14:10:00,55.46,55.49,55.45,55.49,5300.0,34.4233,34.4419,34.417,34.4419,5300.0
2005-12-09 14:15:00,55.46,55.57,55.46,55.56,7900.0,34.4233,34.4915,34.4233,34.4853,7900.0
2005-12-09 14:20:00,55.54,55.58,55.54,55.58,10000.0,34.4729,34.4977,34.4729,34.4977,10000.0
2005-12-09 14:25:00,55.58,55.64,55.56,55.64,12400.0,34.4977,34.535,34.4853,34.535,12400.0
2005-12-09 14:30:00,55.64,55.69,55.64,55.66,23500.0,34.535,34.566,34.535,34.5474,23500.0
2005-12-09 14:35:00,55.66,55.67,55.63,55.64,17600.0,34.5474,34.5536,34.5288,34.535,17600.0
2005-12-09 14:40:00,55.64,55.66,55.61,55.64,11100.0,34.535,34.5474,34.5164,34.535,11100.0
2005-12-09 14:45:00,55.66,55.66,55.59,55.63,10200.0,34.5474,34.5474,34.5039,34.5288,10200.0
2005-12-09 14:50:00,55.63,55.67,55.61,55.63,10700.0,34.5288,34.5536,34.5164,34.5288,10700.0
2005-12-09 14:55:00,55.64,55.66,55.57,55.57,8300.0,34.535,34.5474,34.4915,34.4915,8300.0
2005-12-09 15:00:00,55.56,55.57,55.48,55.48,9500.0,34.4853,34.4915,34.4357,34.4357,9500.0
2005-12-09 15:05:00,55.48,55.49,55.43,55.43,9000.0,34.4357,34.4419,34.4046,34.4046,9000.0
2005-12-09 15:10:00,55.41,55.43,55.37,55.4,15400.0,34.3922,34.4046,34.3674,34.386,15400.0
2005-12-09 15:15:00,55.39,55.46,55.39,55.45,12000.0,34.3798,34.4233,34.3798,34.417,12000.0
2005-12-09 15:20:00,55.44,55.44,55.38,55.39,17100.0,34.4108,34.4108,34.3736,34.3798,17100.0
2005-12-09 15:25:00,55.4,55.45,55.37,55.37,16500.0,34.386,34.417,34.3674,34.3674,16500.0
2005-12-09 15:30:00,55.37,55.4,55.35,55.37,13500.0,34.3674,34.386,34.355,34.3674,13500.0
2005-12-09 15:35:00,55.38,55.39,55.25,55.26,19400.0,34.3736,34.3798,34.2929,34.2991,19400.0
2005-12-09 15:40:00,55.24,55.3,55.22,55.29,26100.0,34.2867,34.3239,34.2743,34.3177,26100.0
2005-12-09 15:45:00,55.28,55.37,55.15,55.33,36300.0,34.3115,34.3674,34.2308,34.3426,36300.0
2005-12-09 15:50:00,55.34,55.34,55.28,55.28,32300.0,34.3488,34.3488,34.3115,34.3115,32300.0
2005-12-09 15:55:00,55.27,55.29,55.22,55.27,30400.0,34.3053,34.3177,34.2743,34.3053,30400.0
2005-12-12 09:30:00,55.26,55.42,55.2,55.2,65100.0,34.2991,34.3984,34.2619,34.2619,65100.0
2005-12-12 09:35:00,55.2,55.35,55.18,55.2,26300.0,34.2619,34.355,34.2495,34.2619,26300.0
2005-12-12 09:40:00,55.2,55.37,55.15,55.37,23500.0,34.2619,34.3674,34.2308,34.3674,23500.0
2005-12-12 09:45:00,55.35,55.44,55.3,55.3,42700.0,34.355,34.4108,34.3239,34.3239,42700.0
2005-12-12 09:50:00,55.28,55.46,55.27,55.4,18400.0,34.3115,34.4233,34.3053,34.386,18400.0
2005-12-12 09:55:00,55.41,55.47,55.25,55.47,22400.0,34.3922,34.4295,34.2929,34.4295,22400.0
2005-12-12 10:00:00,55.47,55.47,55.23,55.24,16400.0,34.4295,34.4295,34.2805,34.2867,16400.0
2005-12-12 10:05:00,55.23,55.23,55.02,55.13,66800.0,34.2805,34.2805,34.1502,34.2184,66800.0
2005-12-12 10:10:00,55.13,55.17,55.02,55.1,36200.0,34.2184,34.2433,34.1502,34.1998,36200.0
2005-12-12 10:15:00,55.1,55.14,55.08,55.11,28200.0,34.1998,34.2246,34.1874,34.206,28200.0
2005-12-12 10:20:00,55.1,55.26,55.09,55.15,31500.0,34.1998,34.2991,34.1936,34.2308,31500.0
2005-12-12 10:25:00,55.14,55.21,55.14,55.2,19600.0,34.2246,34.2681,34.2246,34.2619,19600.0
2005-12-12 10:30:00,55.2,55.22,54.96,55.01,36400.0,34.2619,34.2743,34.1129,34.1439,36400.0
2005-12-12 10:35:00,55.03,55.04,55.0,55.01,17900.0,34.1564,34.1626,34.1377,34.1439,17900.0
2005-12-12 10:40:00,55.01,55.12,54.99,55.1,27800.0,34.1439,34.2122,34.1315,34.1998,27800.0
2005-12-12 10:45:00,55.1,55.1,55.03,55.06,15700.0,34.1998,34.1998,34.1564,34.175,15700.0
2005-12-12 10:50:00,55.06,55.08,55.05,55.05,15800.0,34.175,34.1874,34.1688,34.1688,15800.0
2005-12-12 10:55:00,55.04,55.15,55.03,55.14,17100.0,34.1626,34.2308,34.1564,34.2246,17100.0
2005-12-12 11:00:00,55.14,55.16,55.09,55.15,34900.0,34.2246,34.237,34.1936,34.2308,34900.0
2005-12-12 11:05:00,55.16,55.17,55.14,55.14,18900.0,34.237,34.2433,34.2246,34.2246,18900.0
2005-12-12 11:10:00,55.13,55.19,55.13,55.16,34600.0,34.2184,34.2557,34.2184,34.237,34600.0
2005-12-12 11:15:00,55.14,55.15,55.07,55.1,18600.0,34.2246,34.2308,34.1812,34.1998,18600.0
2005-12-12 11:20:00,55.1,55.13,55.09,55.12,14200.0,34.1998,34.2184,34.1936,34.2122,14200.0
2005-12-12 11:25:00,55.13,55.16,55.1,55.11,11400.0,34.2184,34.237,34.1998,34.206,11400.0
2005-12-12 11:30:00,55.11,55.11,55.03,55.04,14900.0,34.206,34.206,34.1564,34.1626,14900.0
2005-12-12 11:35:00,55.06,55.09,55.06,55.06,8700.0,34.175,34.1936,34.175,34.175,8700.0
2005-12-12 11:40:00,55.06,55.09,55.02,55.06,14400.0,34.175,34.1936,34.1502,34.175,14400.0
2005-12-12 11:45:00,55.07,55.07,55.03,55.04,9800.0,34.1812,34.1812,34.1564,34.1626,9800.0
2005-12-12 11:50:00,55.05,55.09,55.01,55.05,22600.0,34.1688,34.1936,34.1439,34.1688,22600.0
2005-12-12 11:55:00,55.05,55.05,55.0,55.0,8800.0,34.1688,34.1688,34.1377,34.1377,8800.0
2005-12-12 12:00:00,54.99,55.02,54.99,54.99,7800.0,34.1315,34.1502,34.1315,34.1315,7800.0
2005-12-12 12:05:00,54.99,54.99,54.9,54.91,21900.0,34.1315,34.1315,34.0757,34.0819,21900.0
2005-12-12 12:10:00,54.92,54.94,54.91,54.92,11900.0,34.0881,34.1005,34.0819,34.0881,11900.0
2005-12-12 12:15:00,54.92,54.93,54.9,54.91,14400.0,34.0881,34.0943,34.0757,34.0819,14400.0
2005-12-12 12:20:00,54.91,54.91,54.81,54.81,25100.0,34.0819,34.0819,34.0198,34.0198,25100.0
2005-12-12 12:25:00,54.81,54.82,54.68,54.72,39400.0,34.0198,34.026,33.9391,33.9639,39400.0
2005-12-12 12:30:00,54.7,54.7,54.62,54.64,30600.0,33.9515,33.9515,33.9019,33.9143,30600.0
2005-12-12 12:35:00,54.67,54.68,54.61,54.62,12300.0,33.9329,33.9391,33.8957,33.9019,12300.0
2005-12-12 12:40:00,54.61,54.64,54.52,54.56,41300.0,33.8957,33.9143,33.8398,33.8646,41300.0
2005-12-12 12:45:00,54.56,54.57,54.45,54.5,30700.0,33.8646,33.8708,33.7964,33.8274,30700.0
2005-12-12 12:50:00,54.5,54.59,54.42,54.56,24400.0,33.8274,33.8833,33.7777,33.8646,24400.0
2005-12-12 12:55:00,54.58,54.59,54.56,54.59,10700.0,33.877,33.8833,33.8646,33.8833,10700.0
2005-12-12 13:00:00,54.59,54.59,54.46,54.49,24000.0,33.8833,33.8833,33.8026,33.8212,24000.0
2005-12-12 13:05:00,54.5,54.52,54.49,54.51,20800.0,33.8274,33.8398,33.8212,33.8336,20800.0
2005-12-12 13:10:00,54.48,54.54,54.48,54.53,22100.0,33.815,33.8522,33.815,33.846,22100.0
2005-12-12 13:15:00,54.52,54.62,54.52,54.62,29900.0,33.8398,33.9019,33.8398,33.9019,29900.0
2005-12-12 13:20:00,54.62,54.63,54.61,54.62,16200.0,33.9019,33.9081,33.8957,33.9019,16200.0
2005-12-12 13:25:00,54.62,54.64,54.58,54.58,5800.0,33.9019,33.9143,33.877,33.877,5800.0
2005-12-12 13:30:00,54.59,54.61,54.55,54.59,13600.0,33.8833,33.8957,33.8584,33.8833,13600.0
2005-12-12 13:35:00,54.57,54.58,54.45,54.48,22700.0,33.8708,33.877,33.7964,33.815,22700.0
2005-12-12 13:40:00,54.48,54.64,54.47,54.63,15400.0,33.815,33.9143,33.8088,33.9081,15400.0
2005-12-12 13:45:00,54.63,54.63,54.56,54.56,8900.0,33.9081,33.9081,33.8646,33.8646,8900.0
2005-12-12 13:50:00,54.57,54.58,54.48,54.49,16400.0,33.8708,33.877,33.815,33.8212,16400.0
2005-12-12 13:55:00,54.48,54.55,54.46,54.55,24900.0,33.815,33.8584,33.8026,33.8584,24900.0
2005-12-12 14:00:00,54.56,54.61,54.53,54.59,34500.0,33.8646,33.8957,33.846,33.8833,34500.0
2005-12-12 14:05:00,54.59,54.59,54.52,54.59,52600.0,33.8833,33.8833,33.8398,33.8833,52600.0
2005-12-12 14:10:00,54.57,54.61,54.57,54.61,17800.0,33.8708,33.8957,33.8708,33.8957,17800.0
2005-12-12 14:15:00,54.61,54.64,54.56,54.56,15800.0,33.8957,33.9143,33.8646,33.8646,15800.0
2005-12-12 14:20:00,54.56,54.61,54.55,54.61,14100.0,33.8646,33.8957,33.8584,33.8957,14100.0
2005-12-12 14:25:00,54.61,54.65,54.6,54.61,17300.0,33.8957,33.9205,33.8895,33.8957,17300.0
2005-12-12 14:30:00,54.62,54.72,54.62,54.72,27800.0,33.9019,33.9639,33.9019,33.9639,27800.0
2005-12-12 14:35:00,54.72,54.77,54.69,54.72,36900.0,33.9639,33.995,33.9453,33.9639,36900.0
2005-12-12 14:40:00,54.72,54.76,54.71,54.76,8600.0,33.9639,33.9888,33.9577,33.9888,8600.0
2005-12-12 14:45:00,54.76,54.85,54.75,54.76,22600.0,33.9888,34.0446,33.9826,33.9888,22600.0
2005-12-12 14:50:00,54.77,54.81,54.77,54.8,15000.0,33.995,34.0198,33.995,34.0136,15000.0
2005-12-12 14:55:00,54.8,54.84,54.71,54.71,30900.0,34.0136,34.0384,33.9577,33.9577,30900.0
2005-12-12 15:00:00,54.7,54.7,54.68,54.69,17100.0,33.9515,33.9515,33.9391,33.9453,17100.0
2005-12-12 15:05:00,54.69,54.69,54.61,54.61,39600.0,33.9453,33.9453,33.8957,33.8957,39600.0
2005-12-12 15:10:00,54.6,54.68,54.52,54.68,68900.0,33.8895,33.9391,33.8398,33.9391,68900.0
2005-12-12 15:15:00,54.68,54.75,54.66,54.74,23000.0,33.9391,33.9826,33.9267,33.9764,23000.0
2005-12-12 15:20:00,54.74,54.79,54.74,54.77,30600.0,33.9764,34.0074,33.9764,33.995,30600.0
2005-12-12 15:25:00,54.77,54.79,54.77,54.78,21500.0,33.995,34.0074,33.995,34.0012,21500.0
2005-12-12 15:30:00,54.78,54.82,54.77,54.81,29900.0,34.0012,34.026,33.995,34.0198,29900.0
2005-12-12 15:35:00,54.82,54.84,54.77,54.78,28400.0,34.026,34.0384,33.995,34.0012,28400.0
2005-12-12 15:40:00,54.77,54.82,54.76,54.81,34000.0,33.995,34.026,33.9888,34.0198,34000.0
2005-12-12 15:45:00,54.82,54.86,54.81,54.85,48400.0,34.026,34.0508,34.0198,34.0446,48400.0
2005-12-12 15:50:00,54.85,54.89,54.82,54.86,86200.0,34.0446,34.0695,34.026,34.0508,86200.0
2005-12-12 15:55:00,54.86,54.87,54.79,54.8,97500.0,34.0508,34.057,34.0074,34.0136,97500.0
2005-12-13 09:30:00,54.67,54.85,54.66,54.85,44400.0,33.9329,34.0446,33.9267,34.0446,44400.0
2005-12-13 09:35:00,54.86,54.89,54.65,54.65,22900.0,34.0508,34.0695,33.9205,33.9205,22900.0
2005-12-13 09:40:00,54.65,54.87,54.64,54.73,8700.0,33.9205,34.057,33.9143,33.9702,8700.0
2005-12-13 09:45:00,54.73,54.76,54.7,54.74,21800.0,33.9702,33.9888,33.9515,33.9764,21800.0
2005-12-13 09:50:00,54.77,54.84,54.69,54.7,16400.0,33.995,34.0384,33.9453,33.9515,16400.0
2005-12-13 09:55:00,54.69,54.69,54.65,54.69,21100.0,33.9453,33.9453,33.9205,33.9453,21100.0
2005-12-13 10:00:00,54.7,54.75,54.65,54.72,35300.0,33.9515,33.9826,33.9205,33.9639,35300.0
2005-12-13 10:05:00,54.72,54.79,54.72,54.75,29900.0,33.9639,34.0074,33.9639,33.9826,29900.0
2005-12-13 10:10:00,54.74,54.77,54.71,54.72,26900.0,33.9764,33.995,33.9577,33.9639,26900.0
2005-12-13 10:15:00,54.72,54.72,54.65,54.68,24500.0,33.9639,33.9639,33.9205,33.9391,24500.0
2005-12-13 10:20:00,54.68,54.69,54.62,54.62,26400.0,33.9391,33.9453,33.9019,33.9019,26400.0
2005-12-13 10:25:00,54.62,54.67,54.61,54.67,25400.0,33.9019,33.9329,33.8957,33.9329,25400.0
2005-12-13 10:30:00,54.67,54.67,54.61,54.65,26000.0,33.9329,33.9329,33.8957,33.9205,26000.0
2005-12-13 10:35:00,54.65,54.69,54.63,54.63,29300.0,33.9205,33.9453,33.9081,33.9081,29300.0
2005-12-13 10:40:00,54.64,54.66,54.63,54.64,12600.0,33.9143,33.9267,33.9081,33.9143,12600.0
2005-12-13 10:45:00,54.64,54.65,54.63,54.63,10400.0,33.9143,33.9205,33.9081,33.9081,10400.0
2005-12-13 10:50:00,54.64,54.65,54.61,54.64,21300.0,33.9143,33.9205,33.8957,33.9143,21300.0
2005-12-13 10:55:00,54.65,54.68,54.65,54.66,11400.0,33.9205,33.9391,33.9205,33.9267,11400.0
2005-12-13 11:00:00,54.66,54.73,54.66,54.69,16700.0,33.9267,33.9702,33.9267,33.9453,16700.0
2005-12-13 11:05:00,54.69,54.72,54.67,54.7,13500.0,33.9453,33.9639,33.9329,33.9515,13500.0
2005-12-13 11:10:00,54.7,54.7,54.66,54.66,13200.0,33.9515,33.9515,33.9267,33.9267,13200.0
2005-12-13 11:15:00,54.66,54.67,54.63,54.66,34900.0,33.9267,33.9329,33.9081,33.9267,34900.0
2005-12-13 11:20:00,54.66,54.67,54.63,54.67,33900.0,33.9267,33.9329,33.9081,33.9329,33900.0
2005-12-13 11:25:00,54.65,54.66,54.63,54.64,31100.0,33.9205,33.9267,33.9081,33.9143,31100.0
2005-12-13 11:30:00,54.64,54.65,54.6,54.62,42900.0,33.9143,33.9205,33.8895,33.9019,42900.0
2005-12-13 11:35:00,54.61,54.67,54.6,54.66,7500.0,33.8957,33.9329,33.8895,33.9267,7500.0
2005-12-13 11:40:00,54.65,54.66,54.6,54.64,38600.0,33.9205,33.9267,33.8895,33.9143,38600.0
2005-12-13 11:45:00,54.64,54.74,54.64,54.74,13300.0,33.9143,33.9764,33.9143,33.9764,13300.0
2005-12-13 11:50:00,54.74,54.79,54.74,54.79,16300.0,33.9764,34.0074,33.9764,34.0074,16300.0
2005-12-13 11:55:00,54.81,54.82,54.78,54.78,11900.0,34.0198,34.026,34.0012,34.0012,11900.0
2005-12-13 12:00:00,54.8,54.81,54.79,54.8,10500.0,34.0136,34.0198,34.0074,34.0136,10500.0
2005-12-13 12:05:00,54.8,54.8,54.7,54.71,10000.0,34.0136,34.0136,33.9515,33.9577,10000.0
2005-12-13 12:10:00,54.7,54.7,54.67,54.68,7200.0,33.9515,33.9515,33.9329,33.9391,7200.0
2005-12-13 12:15:00,54.68,54.7,54.65,54.7,13100.0,33.9391,33.9515,33.9205,33.9515,13100.0
2005-12-13 12:20:00,54.71,54.71,54.68,54.68,6000.0,33.9577,33.9577,33.9391,33.9391,6000.0
2005-12-13 12:25:00,54.68,54.68,54.65,54.66,9000.0,33.9391,33.9391,33.9205,33.9267,9000.0
2005-12-13 12:30:00,54.66,54.68,54.65,54.66,9800.0,33.9267,33.9391,33.9205,33.9267,9800.0
2005-12-13 12:35:00,54.66,54.7,54.66,54.68,8800.0,33.9267,33.9515,33.9267,33.9391,8800.0
2005-12-13 12:40:00,54.69,54.76,54.69,54.76,7500.0,33.9453,33.9888,33.9453,33.9888,7500.0
2005-12-13 12:45:00,54.74,54.76,54.72,54.73,6300.0,33.9764,33.9888,33.9639,33.9702,6300.0
2005-12-13 12:50:00,54.75,54.8,54.73,54.77,63000.0,33.9826,34.0136,33.9702,33.995,63000.0
2005-12-13 12:55:00,54.78,54.78,54.74,54.77,9300.0,34.0012,34.0012,33.9764,33.995,9300.0
2005-12-13 13:00:00,54.77,54.78,54.76,54.76,10500.0,33.995,34.0012,33.9888,33.9888,10500.0
2005-12-13 13:05:00,54.77,54.84,54.76,54.82,16600.0,33.995,34.0384,33.9888,34.026,16600.0
2005-12-13 13:10:00,54.82,54.83,54.78,54.8,6500.0,34.026,34.0322,34.0012,34.0136,6500.0
2005-12-13 13:15:00,54.81,54.83,54.8,54.82,9000.0,34.0198,34.0322,34.0136,34.026,9000.0
2005-12-13 13:20:00,54.82,54.83,54.79,54.8,10400.0,34.026,34.0322,34.0074,34.0136,10400.0
2005-12-13 13:25:00,54.81,54.81,54.8,54.8,9500.0,34.0198,34.0198,34.0136,34.0136,9500.0
2005-12-13 13:30:00,54.82,54.82,54.77,54.78,18100.0,34.026,34.026,33.995,34.0012,18100.0
2005-12-13 13:35:00,54.77,54.79,54.76,54.79,7800.0,33.995,34.0074,33.9888,34.0074,7800.0
2005-12-13 13:40:00,54.78,54.78,54.71,54.73,11600.0,34.0012,34.0012,33.9577,33.9702,11600.0
2005-12-13 13:45:00,54.73,54.75,54.71,54.74,9500.0,33.9702,33.9826,33.9577,33.9764,9500.0
2005-12-13 13:50:00,54.74,54.76,54.73,54.73,13800.0,33.9764,33.9888,33.9702,33.9702,13800.0
2005-12-13 13:55:00,54.73,54.76,54.73,54.75,4800.0,33.9702,33.9888,33.9702,33.9826,4800.0
2005-12-13 14:00:00,54.75,54.81,54.75,54.8,17400.0,33.9826,34.0198,33.9826,34.0136,17400.0
2005-12-13 14:05:00,54.8,54.83,54.8,54.83,6100.0,34.0136,34.0322,34.0136,34.0322,6100.0
2005-12-13 14:10:00,54.84,54.97,54.83,54.97,27400.0,34.0384,34.1191,34.0322,34.1191,27400.0
2005-12-13 14:15:00,54.96,55.04,54.84,55.02,44800.0,34.1129,34.1626,34.0384,34.1502,44800.0
2005-12-13 14:20:00,55.1,55.31,55.03,55.03,56900.0,34.1998,34.3301,34.1564,34.1564,56900.0
2005-12-13 14:25:00,55.06,55.14,55.01,55.04,55800.0,34.175,34.2246,34.1439,34.1626,55800.0
2005-12-13 14:30:00,55.04,55.07,54.93,54.98,49200.0,34.1626,34.1812,34.0943,34.1253,49200.0
2005-12-13 14:35:00,54.98,55.03,54.96,55.01,103000.0,34.1253,34.1564,34.1129,34.1439,103000.0
2005-12-13 14:40:00,55.02,55.08,55.02,55.05,68100.0,34.1502,34.1874,34.1502,34.1688,68100.0
2005-12-13 14:45:00,55.04,55.05,54.99,55.0,23900.0,34.1626,34.1688,34.1315,34.1377,23900.0
2005-12-13 14:50:00,55.01,55.1,55.01,55.1,35100.0,34.1439,34.1998,34.1439,34.1998,35100.0
2005-12-13 14:55:00,55.1,55.18,55.09,55.16,54200.0,34.1998,34.2495,34.1936,34.237,54200.0
2005-12-13 15:00:00,55.17,55.17,55.05,55.08,29200.0,34.2433,34.2433,34.1688,34.1874,29200.0
2005-12-13 15:05:00,55.08,55.11,55.01,55.11,26500.0,34.1874,34.206,34.1439,34.206,26500.0
2005-12-13 15:10:00,55.11,55.13,55.05,55.06,79100.0,34.206,34.2184,34.1688,34.175,79100.0
2005-12-13 15:15:00,55.07,55.08,55.02,55.05,20200.0,34.1812,34.1874,34.1502,34.1688,20200.0
2005-12-13 15:20:00,55.06,55.06,54.99,55.0,24300.0,34.175,34.175,34.1315,34.1377,24300.0
2005-12-13 15:25:00,54.99,55.03,54.9,54.9,46000.0,34.1315,34.1564,34.0757,34.0757,46000.0
2005-12-13 15:30:00,54.9,54.96,54.83,54.96,50600.0,34.0757,34.1129,34.0322,34.1129,50600.0
2005-12-13 15:35:00,54.95,54.98,54.88,54.9,95000.0,34.1067,34.1253,34.0633,34.0757,95000.0
2005-12-13 15:40:00,54.9,55.01,54.88,54.98,50000.0,34.0757,34.1439,34.0633,34.1253,50000.0
2005-12-13 15:45:00,54.99,55.03,54.98,55.0,39200.0,34.1315,34.1564,34.1253,34.1377,39200.0
2005-12-13 15:50:00,55.0,55.0,54.9,54.91,46500.0,34.1377,34.1377,34.0757,34.0819,46500.0
2005-12-13 15:55:00,54.91,55.01,54.9,55.0,101300.0,34.0819,34.1439,34.0757,34.1377,101300.0
2005-12-14 09:30:00,55.3,55.3,55.2,55.27,77000.0,34.3239,34.3239,34.2619,34.3053,77000.0
2005-12-14 09:35:00,55.25,55.33,55.23,55.24,36000.0,34.2929,34.3426,34.2805,34.2867,36000.0
2005-12-14 09:40:00,55.26,55.35,55.23,55.34,19600.0,34.2991,34.355,34.2805,34.3488,19600.0
2005-12-14 09:45:00,55.33,55.38,55.31,55.36,23400.0,34.3426,34.3736,34.3301,34.3612,23400.0
2005-12-14 09:50:00,55.36,55.42,55.35,55.35,35700.0,34.3612,34.3984,34.355,34.355,35700.0
2005-12-14 09:55:00,55.35,55.38,55.32,55.32,31700.0,34.355,34.3736,34.3364,34.3364,31700.0
2005-12-14 10:00:00,55.33,55.33,55.25,55.26,24100.0,34.3426,34.3426,34.2929,34.2991,24100.0
2005-12-14 10:05:00,55.26,55.3,55.22,55.3,21700.0,34.2991,34.3239,34.2743,34.3239,21700.0
2005-12-14 10:10:00,55.3,55.33,55.28,55.28,27200.0,34.3239,34.3426,34.3115,34.3115,27200.0
2005-12-14 10:15:00,55.28,55.38,55.28,55.35,23500.0,34.3115,34.3736,34.3115,34.355,23500.0
2005-12-14 10:20:00,55.35,55.41,55.35,55.38,35200.0,34.355,34.3922,34.355,34.3736,35200.0
2005-12-14 10:25:00,55.38,55.44,55.38,55.43,38000.0,34.3736,34.4108,34.3736,34.4046,38000.0
2005-12-14 10:30:00,55.42,55.47,55.34,55.47,64300.0,34.3984,34.4295,34.3488,34.4295,64300.0
2005-12-14 10:35:00,55.47,55.5,55.45,55.49,30700.0,34.4295,34.4481,34.417,34.4419,30700.0
2005-12-14 10:40:00,55.48,55.54,55.46,55.53,215400.0,34.4357,34.4729,34.4233,34.4667,215400.0
2005-12-14 10:45:00,55.53,55.54,55.47,55.53,35900.0,34.4667,34.4729,34.4295,34.4667,35900.0
2005-12-14 10:50:00,55.54,55.54,55.49,55.51,17500.0,34.4729,34.4729,34.4419,34.4543,17500.0
2005-12-14 10:55:00,55.51,55.58,55.5,55.55,36500.0,34.4543,34.4977,34.4481,34.4791,36500.0
2005-12-14 11:00:00,55.55,55.56,55.39,55.42,22100.0,34.4791,34.4853,34.3798,34.3984,22100.0
2005-12-14 11:05:00,55.42,55.42,55.36,55.4,25900.0,34.3984,34.3984,34.3612,34.386,25900.0
2005-12-14 11:10:00,55.4,55.5,55.4,55.5,26000.0,34.386,34.4481,34.386,34.4481,26000.0
2005-12-14 11:15:00,55.51,55.53,55.47,55.49,22400.0,34.4543,34.4667,34.4295,34.4419,22400.0
2005-12-14 11:20:00,55.49,55.56,55.48,55.55,15100.0,34.4419,34.4853,34.4357,34.4791,15100.0
2005-12-14 11:25:00,55.55,55.59,55.55,55.55,202400.0,34.4791,34.5039,34.4791,34.4791,202400.0
2005-12-14 11:30:00,55.55,55.55,55.51,55.51,9700.0,34.4791,34.4791,34.4543,34.4543,9700.0
2005-12-14 11:35:00,55.5,55.5,55.44,55.5,18100.0,34.4481,34.4481,34.4108,34.4481,18100.0
2005-12-14 11:40:00,55.49,55.53,55.47,55.53,18900.0,34.4419,34.4667,34.4295,34.4667,18900.0
2005-12-14 11:45:00,55.52,55.52,55.46,55.52,19500.0,34.4605,34.4605,34.4233,34.4605,19500.0
2005-12-14 11:50:00,55.52,55.54,55.51,55.54,12200.0,34.4605,34.4729,34.4543,34.4729,12200.0
2005-12-14 11:55:00,55.53,55.54,55.5,55.53,12500.0,34.4667,34.4729,34.4481,34.4667,12500.0
2005-12-14 12:00:00,55.51,55.53,55.46,55.49,22300.0,34.4543,34.4667,34.4233,34.4419,22300.0
2005-12-14 12:05:00,55.49,55.49,55.48,55.48,9000.0,34.4419,34.4419,34.4357,34.4357,9000.0
2005-12-14 12:10:00,55.49,55.49,55.45,55.46,9100.0,34.4419,34.4419,34.417,34.4233,9100.0
2005-12-14 12:15:00,55.46,55.48,55.44,55.48,13400.0,34.4233,34.4357,34.4108,34.4357,13400.0
2005-12-14 12:20:00,55.48,55.48,55.45,55.46,13000.0,34.4357,34.4357,34.417,34.4233,13000.0
2005-12-14 12:25:00,55.46,55.46,55.43,55.43,10900.0,34.4233,34.4233,34.4046,34.4046,10900.0
2005-12-14 12:30:00,55.43,55.44,55.43,55.44,10600.0,34.4046,34.4108,34.4046,34.4108,10600.0
2005-12-14 12:35:00,55.44,55.44,55.43,55.44,7500.0,34.4108,34.4108,34.4046,34.4108,7500.0
2005-12-14 12:40:00,55.45,55.45,55.4,55.41,10500.0,34.417,34.417,34.386,34.3922,10500.0
2005-12-14 12:45:00,55.41,55.41,55.39,55.39,11300.0,34.3922,34.3922,34.3798,34.3798,11300.0
2005-12-14 12:50:00,55.39,55.42,55.39,55.42,13200.0,34.3798,34.3984,34.3798,34.3984,13200.0
2005-12-14 12:55:00,55.41,55.43,55.4,55.42,31400.0,34.3922,34.4046,34.386,34.3984,31400.0
2005-12-14 13:00:00,55.42,55.45,55.41,55.42,16600.0,34.3984,34.417,34.3922,34.3984,16600.0
2005-12-14 13:05:00,55.43,55.45,55.42,55.44,14100.0,34.4046,34.417,34.3984,34.4108,14100.0
2005-12-14 13:10:00,55.44,55.45,55.39,55.42,20900.0,34.4108,34.417,34.3798,34.3984,20900.0
2005-12-14 13:15:00,55.42,55.45,55.41,55.45,12500.0,34.3984,34.417,34.3922,34.417,12500.0
2005-12-14 13:20:00,55.45,55.52,55.45,55.51,31400.0,34.417,34.4605,34.417,34.4543,31400.0
2005-12-14 13:25:00,55.51,55.54,55.51,55.54,14300.0,34.4543,34.4729,34.4543,34.4729,14300.0
2005-12-14 13:30:00,55.54,55.55,55.52,55.52,26100.0,34.4729,34.4791,34.4605,34.4605,26100.0
2005-12-14 13:35:00,55.53,55.55,55.53,55.55,16400.0,34.4667,34.4791,34.4667,34.4791,16400.0
2005-12-14 13:40:00,55.55,55.6,55.54,55.57,25800.0,34.4791,34.5101,34.4729,34.4915,25800.0
2005-12-14 13:45:00,55.58,55.66,55.57,55.65,43000.0,34.4977,34.5474,34.4915,34.5412,43000.0
2005-12-14 13:50:00,55.65,55.67,55.62,55.63,22300.0,34.5412,34.5536,34.5226,34.5288,22300.0
2005-12-14 13:55:00,55.62,55.64,55.6,55.6,29400.0,34.5226,34.535,34.5101,34.5101,29400.0
2005-12-14 14:00:00,55.6,55.61,55.57,55.59,20700.0,34.5101,34.5164,34.4915,34.5039,20700.0
2005-12-14 14:05:00,55.59,55.64,55.57,55.64,41900.0,34.5039,34.535,34.4915,34.535,41900.0
2005-12-14 14:10:00,55.64,55.65,55.59,55.6,12900.0,34.535,34.5412,34.5039,34.5101,12900.0
2005-12-14 14:15:00,55.59,55.61,55.59,55.61,9700.0,34.5039,34.5164,34.5039,34.5164,9700.0
2005-12-14 14:20:00,55.6,55.67,55.6,55.66,19300.0,34.5101,34.5536,34.5101,34.5474,19300.0
2005-12-14 14:25:00,55.66,55.66,55.64,55.64,18000.0,34.5474,34.5474,34.535,34.535,18000.0
2005-12-14 14:30:00,55.64,55.65,55.55,55.57,23700.0,34.535,34.5412,34.4791,34.4915,23700.0
2005-12-14 14:35:00,55.58,55.6,55.57,55.59,8600.0,34.4977,34.5101,34.4915,34.5039,8600.0
2005-12-14 14:40:00,55.59,55.6,55.54,55.55,18000.0,34.5039,34.5101,34.4729,34.4791,18000.0
2005-12-14 14:45:00,55.55,55.57,55.5,55.5,16500.0,34.4791,34.4915,34.4481,34.4481,16500.0
2005-12-14 14:50:00,55.52,55.55,55.45,55.48,19800.0,34.4605,34.4791,34.417,34.4357,19800.0
2005-12-14 14:55:00,55.48,55.48,55.41,55.43,11200.0,34.4357,34.4357,34.3922,34.4046,11200.0
2005-12-14 15:00:00,55.42,55.45,55.41,55.42,15800.0,34.3984,34.417,34.3922,34.3984,15800.0
2005-12-14 15:05:00,55.43,55.52,55.42,55.44,25700.0,34.4046,34.4605,34.3984,34.4108,25700.0
2005-12-14 15:10:00,55.44,55.45,55.42,55.45,10100.0,34.4108,34.417,34.3984,34.417,10100.0
2005-12-14 15:15:00,55.45,55.49,55.45,55.48,13900.0,34.417,34.4419,34.417,34.4357,13900.0
2005-12-14 15:20:00,55.48,55.54,55.48,55.52,22000.0,34.4357,34.4729,34.4357,34.4605,22000.0
2005-12-14 15:25:00,55.52,55.52,55.42,55.42,21100.0,34.4605,34.4605,34.3984,34.3984,21100.0
2005-12-14 15:30:00,55.41,55.44,55.41,55.43,23100.0,34.3922,34.4108,34.3922,34.4046,23100.0
2005-12-14 15:35:00,55.43,55.43,55.36,55.37,38900.0,34.4046,34.4046,34.3612,34.3674,38900.0
2005-12-14 15:40:00,55.37,55.37,55.3,55.31,26500.0,34.3674,34.3674,34.3239,34.3301,26500.0
2005-12-14 15:45:00,55.31,55.33,55.27,55.28,45500.0,34.3301,34.3426,34.3053,34.3115,45500.0
2005-12-14 15:50:00,55.27,55.31,55.27,55.28,43100.0,34.3053,34.3301,34.3053,34.3115,43100.0
2005-12-14 15:55:00,55.29,55.33,55.28,55.31,50100.0,34.3177,34.3426,34.3115,34.3301,50100.0
2005-12-15 09:30:00,55.25,55.38,55.15,55.38,34700.0,34.2929,34.3736,34.2308,34.3736,34700.0
2005-12-15 09:35:00,55.38,55.38,55.2,55.31,15300.0,34.3736,34.3736,34.2619,34.3301,15300.0
2005-12-15 09:40:00,55.3,55.33,55.2,55.21,28700.0,34.3239,34.3426,34.2619,34.2681,28700.0
2005-12-15 09:45:00,55.21,55.25,55.15,55.18,31500.0,34.2681,34.2929,34.2308,34.2495,31500.0
2005-12-15 09:50:00,55.18,55.18,55.1,55.1,9000.0,34.2495,34.2495,34.1998,34.1998,9000.0
2005-12-15 09:55:00,55.1,55.16,55.1,55.15,17000.0,34.1998,34.237,34.1998,34.2308,17000.0
2005-12-15 10:00:00,55.13,55.16,55.03,55.04,44000.0,34.2184,34.237,34.1564,34.1626,44000.0
2005-12-15 10:05:00,55.04,55.09,55.0,55.03,40900.0,34.1626,34.1936,34.1377,34.1564,40900.0
2005-12-15 10:10:00,55.02,55.03,54.9,54.91,41500.0,34.1502,34.1564,34.0757,34.0819,41500.0
2005-12-15 10:15:00,54.91,54.94,54.9,54.94,20100.0,34.0819,34.1005,34.0757,34.1005,20100.0
2005-12-15 10:20:00,54.94,54.98,54.91,54.92,54500.0,34.1005,34.1253,34.0819,34.0881,54500.0
2005-12-15 10:25:00,54.93,54.95,54.88,54.92,40600.0,34.0943,34.1067,34.0633,34.0881,40600.0
2005-12-15 10:30:00,54.93,54.93,54.8,54.85,57200.0,34.0943,34.0943,34.0136,34.0446,57200.0
2005-12-15 10:35:00,54.85,54.87,54.82,54.85,29500.0,34.0446,34.057,34.026,34.0446,29500.0
2005-12-15 10:40:00,54.86,54.95,54.84,54.88,29000.0,34.0508,34.1067,34.0384,34.0633,29000.0
2005-12-15 10:45:00,54.88,54.94,54.84,54.91,30800.0,34.0633,34.1005,34.0384,34.0819,30800.0
2005-12-15 10:50:00,54.9,54.91,54.88,54.9,19000.0,34.0757,34.0819,34.0633,34.0757,19000.0
2005-12-15 10:55:00,54.9,54.9,54.78,54.81,35900.0,34.0757,34.0757,34.0012,34.0198,35900.0
2005-12-15 11:00:00,54.81,54.81,54.75,54.77,63600.0,34.0198,34.0198,33.9826,33.995,63600.0
2005-12-15 11:05:00,54.77,54.85,54.77,54.85,45100.0,33.995,34.0446,33.995,34.0446,45100.0
2005-12-15 11:10:00,54.85,54.86,54.78,54.79,25100.0,34.0446,34.0508,34.0012,34.0074,25100.0
2005-12-15 11:15:00,54.77,54.78,54.75,54.75,46100.0,33.995,34.0012,33.9826,33.9826,46100.0
2005-12-15 11:20:00,54.75,54.77,54.71,54.73,37100.0,33.9826,33.995,33.9577,33.9702,37100.0
2005-12-15 11:25:00,54.73,54.75,54.7,54.71,28300.0,33.9702,33.9826,33.9515,33.9577,28300.0
2005-12-15 11:30:00,54.71,54.74,54.7,54.71,16100.0,33.9577,33.9764,33.9515,33.9577,16100.0
2005-12-15 11:35:00,54.71,54.81,54.71,54.8,17400.0,33.9577,34.0198,33.9577,34.0136,17400.0
2005-12-15 11:40:00,54.8,54.81,54.77,54.78,12700.0,34.0136,34.0198,33.995,34.0012,12700.0
2005-12-15 11:45:00,54.77,54.79,54.75,54.78,16800.0,33.995,34.0074,33.9826,34.0012,16800.0
2005-12-15 11:50:00,54.79,54.83,54.78,54.82,14000.0,34.0074,34.0322,34.0012,34.026,14000.0
2005-12-15 11:55:00,54.82,54.86,54.81,54.81,30600.0,34.026,34.0508,34.0198,34.0198,30600.0
2005-12-15 12:00:00,54.82,54.84,54.79,54.84,38000.0,34.026,34.0384,34.0074,34.0384,38000.0
2005-12-15 12:05:00,54.84,54.85,54.79,54.83,20500.0,34.0384,34.0446,34.0074,34.0322,20500.0
2005-12-15 12:10:00,54.82,54.83,54.78,54.79,12400.0,34.026,34.0322,34.0012,34.0074,12400.0
2005-12-15 12:15:00,54.79,54.8,54.77,54.79,52700.0,34.0074,34.0136,33.995,34.0074,52700.0
2005-12-15 12:20:00,54.79,54.83,54.77,54.77,16500.0,34.0074,34.0322,33.995,33.995,16500.0
2005-12-15 12:25:00,54.77,54.8,54.77,54.8,4900.0,33.995,34.0136,33.995,34.0136,4900.0
2005-12-15 12:30:00,54.8,54.81,54.78,54.79,10300.0,34.0136,34.0198,34.0012,34.0074,10300.0
2005-12-15 12:35:00,54.79,54.8,54.77,54.79,26000.0,34.0074,34.0136,33.995,34.0074,26000.0
2005-12-15 12:40:00,54.79,54.86,54.79,54.84,107100.0,34.0074,34.0508,34.0074,34.0384,107100.0
2005-12-15 12:45:00,54.83,54.86,54.83,54.83,23000.0,34.0322,34.0508,34.0322,34.0322,23000.0
2005-12-15 12:50:00,54.83,55.2,54.81,54.81,14100.0,34.0322,34.2619,34.0198,34.0198,14100.0
2005-12-15 12:55:00,54.81,54.82,54.8,54.82,14500.0,34.0198,34.026,34.0136,34.026,14500.0
2005-12-15 13:00:00,54.83,54.85,54.83,54.84,9100.0,34.0322,34.0446,34.0322,34.0384,9100.0
2005-12-15 13:05:00,54.84,54.85,54.79,54.81,11200.0,34.0384,34.0446,34.0074,34.0198,11200.0
2005-12-15 13:10:00,54.8,54.82,54.77,54.77,5000.0,34.0136,34.026,33.995,33.995,5000.0
2005-12-15 13:15:00,54.78,54.82,54.78,54.79,8500.0,34.0012,34.026,34.0012,34.0074,8500.0
2005-12-15 13:20:00,54.79,54.8,54.78,54.79,5900.0,34.0074,34.0136,34.0012,34.0074,5900.0
2005-12-15 13:25:00,54.78,54.79,54.77,54.78,14200.0,34.0012,34.0074,33.995,34.0012,14200.0
2005-12-15 13:30:00,54.79,54.84,54.79,54.81,14300.0,34.0074,34.0384,34.0074,34.0198,14300.0
2005-12-15 13:35:00,54.81,54.84,54.81,54.83,18900.0,34.0198,34.0384,34.0198,34.0322,18900.0
2005-12-15 13:40:00,54.82,54.83,54.79,54.81,8800.0,34.026,34.0322,34.0074,34.0198,8800.0
2005-12-15 13:45:00,54.82,54.83,54.8,54.81,8600.0,34.026,34.0322,34.0136,34.0198,8600.0
2005-12-15 13:50:00,54.81,54.82,54.8,54.81,11400.0,34.0198,34.026,34.0136,34.0198,11400.0
2005-12-15 13:55:00,54.8,54.84,54.8,54.83,11400.0,34.0136,34.0384,34.0136,34.0322,11400.0
2005-12-15 14:00:00,54.83,54.86,54.8,54.85,14100.0,34.0322,34.0508,34.0136,34.0446,14100.0
2005-12-15 14:05:00,54.85,54.85,54.78,54.82,25900.0,34.0446,34.0446,34.0012,34.026,25900.0
2005-12-15 14:10:00,54.82,54.83,54.78,54.8,10300.0,34.026,34.0322,34.0012,34.0136,10300.0
2005-12-15 14:15:00,54.8,54.83,54.8,54.82,5000.0,34.0136,34.0322,34.0136,34.026,5000.0
2005-12-15 14:20:00,54.82,54.84,54.8,54.8,10500.0,34.026,34.0384,34.0136,34.0136,10500.0
2005-12-15 14:25:00,54.78,54.8,54.74,54.76,18100.0,34.0012,34.0136,33.9764,33.9888,18100.0
2005-12-15 14:30:00,54.75,54.76,54.7,54.71,13600.0,33.9826,33.9888,33.9515,33.9577,13600.0
2005-12-15 14:35:00,54.71,54.75,54.69,54.75,18900.0,33.9577,33.9826,33.9453,33.9826,18900.0
2005-12-15 14:40:00,54.76,54.81,54.75,54.75,14500.0,33.9888,34.0198,33.9826,33.9826,14500.0
2005-12-15 14:45:00,54.75,54.75,54.64,54.69,29400.0,33.9826,33.9826,33.9143,33.9453,29400.0
2005-12-15 14:50:00,54.68,54.72,54.68,54.7,22600.0,33.9391,33.9639,33.9391,33.9515,22600.0
2005-12-15 14:55:00,54.7,54.74,54.7,54.74,22600.0,33.9515,33.9764,33.9515,33.9764,22600.0
2005-12-15 15:00:00,54.74,54.76,54.72,54.73,22200.0,33.9764,33.9888,33.9639,33.9702,22200.0
2005-12-15 15:05:00,54.74,54.77,54.72,54.72,31300.0,33.9764,33.995,33.9639,33.9639,31300.0
2005-12-15 15:10:00,54.72,54.73,54.69,54.7,27700.0,33.9639,33.9702,33.9453,33.9515,27700.0
2005-12-15 15:15:00,54.7,54.76,54.69,54.75,28600.0,33.9515,33.9888,33.9453,33.9826,28600.0
2005-12-15 15:20:00,54.74,54.8,54.71,54.75,44200.0,33.9764,34.0136,33.9577,33.9826,44200.0
2005-12-15 15:25:00,54.74,54.77,54.68,54.68,38000.0,33.9764,33.995,33.9391,33.9391,38000.0
2005-12-15 15:30:00,54.68,54.68,54.63,54.66,73700.0,33.9391,33.9391,33.9081,33.9267,73700.0
2005-12-15 15:35:00,54.66,54.77,54.66,54.68,39200.0,33.9267,33.995,33.9267,33.9391,39200.0
2005-12-15 15:40:00,54.68,54.72,54.67,54.72,47000.0,33.9391,33.9639,33.9329,33.9639,47000.0
2005-12-15 15:45:00,54.72,54.79,54.72,54.78,60800.0,33.9639,34.0074,33.9639,34.0012,60800.0
2005-12-15 15:50:00,54.79,54.8,54.73,54.79,84900.0,34.0074,34.0136,33.9702,34.0074,84900.0
2005-12-15 15:55:00,54.8,54.82,54.73,54.74,66900.0,34.0136,34.026,33.9702,33.9764,66900.0
2005-12-16 09:30:00,54.78,55.0,54.76,54.97,544300.0,34.0012,34.1377,33.9888,34.1191,544300.0
2005-12-16 09:35:00,54.95,54.95,54.72,54.9,24900.0,34.1067,34.1067,33.9639,34.0757,24900.0
2005-12-16 09:40:00,54.89,54.91,54.76,54.9,13900.0,34.0695,34.0819,33.9888,34.0757,13900.0
2005-12-16 09:45:00,54.88,54.89,54.7,54.76,15000.0,34.0633,34.0695,33.9515,33.9888,15000.0
2005-12-16 09:50:00,54.69,54.79,54.66,54.78,31300.0,33.9453,34.0074,33.9267,34.0012,31300.0
2005-12-16 09:55:00,54.79,54.8,54.65,54.73,33000.0,34.0074,34.0136,33.9205,33.9702,33000.0
2005-12-16 10:00:00,54.7,54.82,54.66,54.71,43900.0,33.9515,34.026,33.9267,33.9577,43900.0
2005-12-16 10:05:00,54.71,54.71,54.63,54.63,18800.0,33.9577,33.9577,33.9081,33.9081,18800.0
2005-12-16 10:10:00,54.63,54.71,54.61,54.7,33100.0,33.9081,33.9577,33.8957,33.9515,33100.0
2005-12-16 10:15:00,54.71,54.71,54.65,54.65,52000.0,33.9577,33.9577,33.9205,33.9205,52000.0
2005-12-16 10:20:00,54.64,54.67,54.56,54.6,45800.0,33.9143,33.9329,33.8646,33.8895,45800.0
2005-12-16 10:25:00,54.59,54.6,54.52,54.59,29300.0,33.8833,33.8895,33.8398,33.8833,29300.0
2005-12-16 10:30:00,54.58,54.61,54.58,54.61,15600.0,33.877,33.8957,33.877,33.8957,15600.0
2005-12-16 10:35:00,54.61,54.62,54.6,54.62,8600.0,33.8957,33.9019,33.8895,33.9019,8600.0
2005-12-16 10:40:00,54.62,54.67,54.62,54.67,13500.0,33.9019,33.9329,33.9019,33.9329,13500.0
2005-12-16 10:45:00,54.66,54.68,54.65,54.66,16800.0,33.9267,33.9391,33.9205,33.9267,16800.0
2005-12-16 10:50:00,54.66,54.67,54.62,54.62,19400.0,33.9267,33.9329,33.9019,33.9019,19400.0
2005-12-16 10:55:00,54.62,54.65,54.61,54.65,150800.0,33.9019,33.9205,33.8957,33.9205,150800.0
2005-12-16 11:00:00,54.65,54.73,54.64,54.71,53400.0,33.9205,33.9702,33.9143,33.9577,53400.0
2005-12-16 11:05:00,54.7,54.71,54.69,54.7,14700.0,33.9515,33.9577,33.9453,33.9515,14700.0
2005-12-16 11:10:00,54.7,54.77,54.68,54.77,15800.0,33.9515,33.995,33.9391,33.995,15800.0
2005-12-16 11:15:00,54.75,54.75,54.65,54.66,27000.0,33.9826,33.9826,33.9205,33.9267,27000.0
2005-12-16 11:20:00,54.66,54.75,54.66,54.7,22100.0,33.9267,33.9826,33.9267,33.9515,22100.0
2005-12-16 11:25:00,54.71,54.71,54.67,54.68,15600.0,33.9577,33.9577,33.9329,33.9391,15600.0
2005-12-16 11:30:00,54.67,54.69,54.63,54.68,30100.0,33.9329,33.9453,33.9081,33.9391,30100.0
2005-12-16 11:35:00,54.67,54.7,54.66,54.66,11600.0,33.9329,33.9515,33.9267,33.9267,11600.0
2005-12-16 11:40:00,54.66,54.67,54.64,54.65,10500.0,33.9267,33.9329,33.9143,33.9205,10500.0
2005-12-16 11:45:00,54.65,54.67,54.63,54.67,31000.0,33.9205,33.9329,33.9081,33.9329,31000.0
2005-12-16 11:50:00,54.67,54.67,54.63,54.65,22700.0,33.9329,33.9329,33.9081,33.9205,22700.0
2005-12-16 11:55:00,54.64,54.64,54.58,54.6,28400.0,33.9143,33.9143,33.877,33.8895,28400.0
2005-12-16 12:00:00,54.6,54.62,54.57,54.58,27400.0,33.8895,33.9019,33.8708,33.877,27400.0
2005-12-16 12:05:00,54.58,54.65,54.57,54.63,21900.0,33.877,33.9205,33.8708,33.9081,21900.0
2005-12-16 12:10:00,54.63,54.65,54.61,54.64,18400.0,33.9081,33.9205,33.8957,33.9143,18400.0
2005-12-16 12:15:00,54.65,54.65,54.61,54.63,17500.0,33.9205,33.9205,33.8957,33.9081,17500.0
2005-12-16 12:20:00,54.62,54.65,54.61,54.65,28600.0,33.9019,33.9205,33.8957,33.9205,28600.0
2005-12-16 12:25:00,54.65,54.66,54.6,54.64,22800.0,33.9205,33.9267,33.8895,33.9143,22800.0
2005-12-16 12:30:00,54.64,54.64,54.62,54.63,9700.0,33.9143,33.9143,33.9019,33.9081,9700.0
2005-12-16 12:35:00,54.62,54.68,54.62,54.66,15500.0,33.9019,33.9391,33.9019,33.9267,15500.0
2005-12-16 12:40:00,54.68,54.69,54.65,54.69,30800.0,33.9391,33.9453,33.9205,33.9453,30800.0
2005-12-16 12:45:00,54.66,54.67,54.65,54.65,7000.0,33.9267,33.9329,33.9205,33.9205,7000.0
2005-12-16 12:50:00,54.65,54.65,54.62,54.64,11200.0,33.9205,33.9205,33.9019,33.9143,11200.0
2005-12-16 12:55:00,54.64,54.67,54.61,54.61,15600.0,33.9143,33.9329,33.8957,33.8957,15600.0
2005-12-16 13:00:00,54.6,54.62,54.58,54.6,26700.0,33.8895,33.9019,33.877,33.8895,26700.0
2005-12-16 13:05:00,54.59,54.59,54.55,54.55,18500.0,33.8833,33.8833,33.8584,33.8584,18500.0
2005-12-16 13:10:00,54.55,54.56,54.47,54.47,28000.0,33.8584,33.8646,33.8088,33.8088,28000.0
2005-12-16 13:15:00,54.47,54.48,54.44,54.46,21000.0,33.8088,33.815,33.7902,33.8026,21000.0
2005-12-16 13:20:00,54.46,54.47,54.45,54.46,22400.0,33.8026,33.8088,33.7964,33.8026,22400.0
2005-12-16 13:25:00,54.46,54.47,54.44,54.44,20300.0,33.8026,33.8088,33.7902,33.7902,20300.0
2005-12-16 13:30:00,54.44,54.45,54.4,54.4,26500.0,33.7902,33.7964,33.7653,33.7653,26500.0
2005-12-16 13:35:00,54.41,54.41,54.37,54.4,32900.0,33.7715,33.7715,33.7467,33.7653,32900.0
2005-12-16 13:40:00,54.4,54.42,54.37,54.37,14000.0,33.7653,33.7777,33.7467,33.7467,14000.0
2005-12-16 13:45:00,54.37,54.4,54.34,54.37,35200.0,33.7467,33.7653,33.7281,33.7467,35200.0
2005-12-16 13:50:00,54.38,54.39,54.3,54.32,43100.0,33.7529,33.7591,33.7033,33.7157,43100.0
2005-12-16 13:55:00,54.33,54.33,54.29,54.29,29800.0,33.7219,33.7219,33.697,33.697,29800.0
2005-12-16 14:00:00,54.3,54.34,54.28,54.33,13900.0,33.7033,33.7281,33.6908,33.7219,13900.0
2005-12-16 14:05:00,54.33,54.33,54.31,54.32,14900.0,33.7219,33.7219,33.7095,33.7157,14900.0
2005-12-16 14:10:00,54.32,54.34,54.31,54.33,17600.0,33.7157,33.7281,33.7095,33.7219,17600.0
2005-12-16 14:15:00,54.33,54.34,54.3,54.3,12300.0,33.7219,33.7281,33.7033,33.7033,12300.0
2005-12-16 14:20:00,54.31,54.31,54.28,54.29,25200.0,33.7095,33.7095,33.6908,33.697,25200.0
2005-12-16 14:25:00,54.28,54.3,54.26,54.27,16000.0,33.6908,33.7033,33.6784,33.6846,16000.0
2005-12-16 14:30:00,54.26,54.28,54.22,54.26,35000.0,33.6784,33.6908,33.6536,33.6784,35000.0
2005-12-16 14:35:00,54.25,54.25,54.21,54.24,24300.0,33.6722,33.6722,33.6474,33.666,24300.0
2005-12-16 14:40:00,54.24,54.28,54.24,54.27,16700.0,33.666,33.6908,33.666,33.6846,16700.0
2005-12-16 14:45:00,54.27,54.29,54.25,54.25,18900.0,33.6846,33.697,33.6722,33.6722,18900.0
2005-12-16 14:50:00,54.25,54.26,54.23,54.25,18600.0,33.6722,33.6784,33.6598,33.6722,18600.0
2005-12-16 14:55:00,54.24,54.24,54.11,54.12,58900.0,33.666,33.666,33.5853,33.5915,58900.0
2005-12-16 15:00:00,54.12,54.12,54.08,54.11,34200.0,33.5915,33.5915,33.5667,33.5853,34200.0
2005-12-16 15:05:00,54.11,54.12,54.09,54.1,39500.0,33.5853,33.5915,33.5729,33.5791,39500.0
2005-12-16 15:10:00,54.1,54.18,54.1,54.15,30200.0,33.5791,33.6288,33.5791,33.6102,30200.0
2005-12-16 15:15:00,54.14,54.16,54.11,54.14,45700.0,33.6039,33.6164,33.5853,33.6039,45700.0
2005-12-16 15:20:00,54.14,54.14,54.09,54.11,35400.0,33.6039,33.6039,33.5729,33.5853,35400.0
2005-12-16 15:25:00,54.11,54.17,54.1,54.13,49100.0,33.5853,33.6226,33.5791,33.5977,49100.0
2005-12-16 15:30:00,54.13,54.19,54.07,54.17,66700.0,33.5977,33.635,33.5605,33.6226,66700.0
2005-12-16 15:35:00,54.16,54.24,54.13,54.22,51400.0,33.6164,33.666,33.5977,33.6536,51400.0
2005-12-16 15:40:00,54.22,54.26,54.18,54.24,63100.0,33.6536,33.6784,33.6288,33.666,63100.0
2005-12-16 15:45:00,54.24,54.29,54.22,54.27,68800.0,33.666,33.697,33.6536,33.6846,68800.0
2005-12-16 15:50:00,54.28,54.31,54.26,54.28,78300.0,33.6908,33.7095,33.6784,33.6908,78300.0
2005-12-16 15:55:00,54.28,54.33,54.27,54.28,117000.0,33.6908,33.7219,33.6846,33.6908,117000.0
2005-12-19 09:30:00,54.08,54.28,54.05,54.2,88400.0,33.5667,33.6908,33.5481,33.6412,88400.0
2005-12-19 09:35:00,54.22,54.22,54.15,54.21,29700.0,33.6536,33.6536,33.6102,33.6474,29700.0
2005-12-19 09:40:00,54.2,54.24,54.13,54.13,19700.0,33.6412,33.666,33.5977,33.5977,19700.0
2005-12-19 09:45:00,54.13,54.15,54.02,54.06,41600.0,33.5977,33.6102,33.5295,33.5543,41600.0
2005-12-19 09:50:00,54.04,54.09,54.02,54.02,197600.0,33.5419,33.5729,33.5295,33.5295,197600.0
2005-12-19 09:55:00,54.03,54.09,54.0,54.03,219700.0,33.5357,33.5729,33.5171,33.5357,219700.0
2005-12-19 10:00:00,54.04,54.24,54.01,54.23,42600.0,33.5419,33.666,33.5233,33.6598,42600.0
2005-12-19 10:05:00,54.22,54.39,54.22,54.39,28100.0,33.6536,33.7591,33.6536,33.7591,28100.0
2005-12-19 10:10:00,54.39,54.41,54.26,54.31,47300.0,33.7591,33.7715,33.6784,33.7095,47300.0
2005-12-19 10:15:00,54.3,54.48,54.3,54.46,31100.0,33.7033,33.815,33.7033,33.8026,31100.0
2005-12-19 10:20:00,54.46,54.47,54.34,54.36,26500.0,33.8026,33.8088,33.7281,33.7405,26500.0
2005-12-19 10:25:00,54.35,54.37,54.31,54.33,26800.0,33.7343,33.7467,33.7095,33.7219,26800.0
2005-12-19 10:30:00,54.31,54.37,54.31,54.33,30300.0,33.7095,33.7467,33.7095,33.7219,30300.0
2005-12-19 10:35:00,54.35,54.4,54.35,54.38,12700.0,33.7343,33.7653,33.7343,33.7529,12700.0
2005-12-19 10:40:00,54.38,54.4,54.35,54.37,16400.0,33.7529,33.7653,33.7343,33.7467,16400.0
2005-12-19 10:45:00,54.37,54.44,54.37,54.43,28700.0,33.7467,33.7902,33.7467,33.7839,28700.0
2005-12-19 10:50:00,54.42,54.43,54.3,54.33,31700.0,33.7777,33.7839,33.7033,33.7219,31700.0
2005-12-19 10:55:00,54.34,54.4,54.34,54.39,23500.0,33.7281,33.7653,33.7281,33.7591,23500.0
2005-12-19 11:00:00,54.39,54.45,54.38,54.43,24100.0,33.7591,33.7964,33.7529,33.7839,24100.0
2005-12-19 11:05:00,54.43,54.44,54.4,54.4,29000.0,33.7839,33.7902,33.7653,33.7653,29000.0
2005-12-19 11:10:00,54.4,54.45,54.39,54.45,20900.0,33.7653,33.7964,33.7591,33.7964,20900.0
2005-12-19 11:15:00,54.45,54.52,54.45,54.51,19500.0,33.7964,33.8398,33.7964,33.8336,19500.0
2005-12-19 11:20:00,54.5,54.54,54.5,54.52,21300.0,33.8274,33.8522,33.8274,33.8398,21300.0
2005-12-19 11:25:00,54.52,54.57,54.51,54.51,23300.0,33.8398,33.8708,33.8336,33.8336,23300.0
2005-12-19 11:30:00,54.51,54.53,54.5,54.53,23200.0,33.8336,33.846,33.8274,33.846,23200.0
2005-12-19 11:35:00,54.53,54.54,54.5,54.53,10100.0,33.846,33.8522,33.8274,33.846,10100.0
2005-12-19 11:40:00,54.53,54.54,54.52,54.52,12500.0,33.846,33.8522,33.8398,33.8398,12500.0
2005-12-19 11:45:00,54.52,54.58,54.52,54.58,12900.0,33.8398,33.877,33.8398,33.877,12900.0
2005-12-19 11:50:00,54.56,54.62,54.55,54.61,43000.0,33.8646,33.9019,33.8584,33.8957,43000.0
2005-12-19 11:55:00,54.61,54.72,54.6,54.72,51200.0,33.8957,33.9639,33.8895,33.9639,51200.0
2005-12-19 12:00:00,54.72,54.85,54.64,54.7,78400.0,33.9639,34.0446,33.9143,33.9515,78400.0
2005-12-19 12:05:00,54.68,54.69,54.61,54.61,13000.0,33.9391,33.9453,33.8957,33.8957,13000.0
2005-12-19 12:10:00,54.62,54.67,54.62,54.65,12200.0,33.9019,33.9329,33.9019,33.9205,12200.0
2005-12-19 12:15:00,54.64,54.66,54.58,54.61,22000.0,33.9143,33.9267,33.877,33.8957,22000.0
2005-12-19 12:20:00,54.59,54.67,54.59,54.67,10100.0,33.8833,33.9329,33.8833,33.9329,10100.0
2005-12-19 12:25:00,54.66,54.72,54.66,54.71,15800.0,33.9267,33.9639,33.9267,33.9577,15800.0
2005-12-19 12:30:00,54.7,54.75,54.69,54.73,30100.0,33.9515,33.9826,33.9453,33.9702,30100.0
2005-12-19 12:35:00,54.72,54.72,54.64,54.64,6400.0,33.9639,33.9639,33.9143,33.9143,6400.0
2005-12-19 12:40:00,54.64,54.66,54.63,54.64,13100.0,33.9143,33.9267,33.9081,33.9143,13100.0
2005-12-19 12:45:00,54.64,54.64,54.59,54.59,8600.0,33.9143,33.9143,33.8833,33.8833,8600.0
2005-12-19 12:50:00,54.58,54.6,54.56,54.57,9500.0,33.877,33.8895,33.8646,33.8708,9500.0
2005-12-19 12:55:00,54.56,54.58,54.55,54.55,12000.0,33.8646,33.877,33.8584,33.8584,12000.0
2005-12-19 13:00:00,54.55,54.55,54.45,54.45,14800.0,33.8584,33.8584,33.7964,33.7964,14800.0
2005-12-19 13:05:00,54.45,54.45,54.33,54.39,25700.0,33.7964,33.7964,33.7219,33.7591,25700.0
2005-12-19 13:10:00,54.38,54.44,54.38,54.43,14100.0,33.7529,33.7902,33.7529,33.7839,14100.0
2005-12-19 13:15:00,54.43,54.46,54.4,54.46,20100.0,33.7839,33.8026,33.7653,33.8026,20100.0
2005-12-19 13:20:00,54.44,54.46,54.42,54.42,14300.0,33.7902,33.8026,33.7777,33.7777,14300.0
2005-12-19 13:25:00,54.43,54.47,54.43,54.47,13500.0,33.7839,33.8088,33.7839,33.8088,13500.0
2005-12-19 13:30:00,54.46,54.49,54.42,54.42,11100.0,33.8026,33.8212,33.7777,33.7777,11100.0
2005-12-19 13:35:00,54.43,54.44,54.35,54.36,13600.0,33.7839,33.7902,33.7343,33.7405,13600.0
2005-12-19 13:40:00,54.36,54.4,54.25,54.29,246600.0,33.7405,33.7653,33.6722,33.697,246600.0
2005-12-19 13:45:00,54.28,54.33,54.28,54.32,23700.0,33.6908,33.7219,33.6908,33.7157,23700.0
2005-12-19 13:50:00,54.32,54.37,54.31,54.31,21000.0,33.7157,33.7467,33.7095,33.7095,21000.0
2005-12-19 13:55:00,54.3,54.37,54.3,54.3,15600.0,33.7033,33.7467,33.7033,33.7033,15600.0
2005-12-19 14:00:00,54.29,54.31,54.25,54.26,28900.0,33.697,33.7095,33.6722,33.6784,28900.0
2005-12-19 14:05:00,54.25,54.29,54.25,54.28,18400.0,33.6722,33.697,33.6722,33.6908,18400.0
2005-12-19 14:10:00,54.27,54.33,54.27,54.32,17800.0,33.6846,33.7219,33.6846,33.7157,17800.0
2005-12-19 14:15:00,54.33,54.34,54.28,54.28,48700.0,33.7219,33.7281,33.6908,33.6908,48700.0
2005-12-19 14:20:00,54.26,54.28,54.26,54.26,9400.0,33.6784,33.6908,33.6784,33.6784,9400.0
2005-12-19 14:25:00,54.27,54.28,54.17,54.17,43900.0,33.6846,33.6908,33.6226,33.6226,43900.0
2005-12-19 14:30:00,54.18,54.19,54.13,54.15,36900.0,33.6288,33.635,33.5977,33.6102,36900.0
2005-12-19 14:35:00,54.15,54.16,54.09,54.14,51400.0,33.6102,33.6164,33.5729,33.6039,51400.0
2005-12-19 14:40:00,54.13,54.14,54.1,54.1,22800.0,33.5977,33.6039,33.5791,33.5791,22800.0
2005-12-19 14:45:00,54.1,54.1,54.05,54.07,18900.0,33.5791,33.5791,33.5481,33.5605,18900.0
2005-12-19 14:50:00,54.08,54.09,54.0,54.03,40900.0,33.5667,33.5729,33.5171,33.5357,40900.0
2005-12-19 14:55:00,54.02,54.05,54.0,54.05,27100.0,33.5295,33.5481,33.5171,33.5481,27100.0
2005-12-19 15:00:00,54.05,54.1,54.02,54.06,70800.0,33.5481,33.5791,33.5295,33.5543,70800.0
2005-12-19 15:05:00,54.06,54.06,54.01,54.01,21400.0,33.5543,33.5543,33.5233,33.5233,21400.0
2005-12-19 15:10:00,54.0,54.02,53.93,53.94,28000.0,33.5171,33.5295,33.4736,33.4798,28000.0
2005-12-19 15:15:00,53.94,53.97,53.91,53.95,21000.0,33.4798,33.4984,33.4612,33.486,21000.0
2005-12-19 15:20:00,53.97,54.06,53.95,54.06,21900.0,33.4984,33.5543,33.486,33.5543,21900.0
2005-12-19 15:25:00,54.04,54.07,53.92,54.01,32200.0,33.5419,33.5605,33.4674,33.5233,32200.0
2005-12-19 15:30:00,53.99,54.07,53.92,54.02,33900.0,33.5108,33.5605,33.4674,33.5295,33900.0
2005-12-19 15:35:00,54.01,54.04,54.0,54.0,20300.0,33.5233,33.5419,33.5171,33.5171,20300.0
2005-12-19 15:40:00,54.0,54.12,54.0,54.12,43800.0,33.5171,33.5915,33.5171,33.5915,43800.0
2005-12-19 15:45:00,54.13,54.18,54.1,54.17,43500.0,33.5977,33.6288,33.5791,33.6226,43500.0
2005-12-19 15:50:00,54.16,54.17,54.09,54.11,39000.0,33.6164,33.6226,33.5729,33.5853,39000.0
2005-12-19 15:55:00,54.12,54.15,54.1,54.13,74100.0,33.5915,33.6102,33.5791,33.5977,74100.0
2005-12-20 09:30:00,53.95,54.14,53.93,54.12,55200.0,33.486,33.6039,33.4736,33.5915,55200.0
2005-12-20 09:35:00,54.14,54.29,54.13,54.24,15200.0,33.6039,33.697,33.5977,33.666,15200.0
2005-12-20 09:40:00,54.24,54.4,54.24,54.38,12900.0,33.666,33.7653,33.666,33.7529,12900.0
2005-12-20 09:45:00,54.37,54.39,54.31,54.31,12900.0,33.7467,33.7591,33.7095,33.7095,12900.0
2005-12-20 09:50:00,54.31,54.36,54.31,54.35,17100.0,33.7095,33.7405,33.7095,33.7343,17100.0
2005-12-20 09:55:00,54.36,54.45,54.36,54.44,15800.0,33.7405,33.7964,33.7405,33.7902,15800.0
2005-12-20 10:00:00,54.4,54.4,54.33,54.39,15800.0,33.7653,33.7653,33.7219,33.7591,15800.0
2005-12-20 10:05:00,54.39,54.51,54.39,54.5,16000.0,33.7591,33.8336,33.7591,33.8274,16000.0
2005-12-20 10:10:00,54.5,54.51,54.4,54.41,19600.0,33.8274,33.8336,33.7653,33.7715,19600.0
2005-12-20 10:15:00,54.41,54.46,54.41,54.44,14400.0,33.7715,33.8026,33.7715,33.7902,14400.0
2005-12-20 10:20:00,54.44,54.45,54.29,54.41,20500.0,33.7902,33.7964,33.697,33.7715,20500.0
2005-12-20 10:25:00,54.43,54.45,54.39,54.39,8600.0,33.7839,33.7964,33.7591,33.7591,8600.0
2005-12-20 10:30:00,54.38,54.39,54.35,54.37,10400.0,33.7529,33.7591,33.7343,33.7467,10400.0
2005-12-20 10:35:00,54.38,54.51,54.38,54.47,23900.0,33.7529,33.8336,33.7529,33.8088,23900.0
2005-12-20 10:40:00,54.48,54.51,54.39,54.39,24700.0,33.815,33.8336,33.7591,33.7591,24700.0
2005-12-20 10:45:00,54.38,54.41,54.38,54.41,15600.0,33.7529,33.7715,33.7529,33.7715,15600.0
2005-12-20 10:50:00,54.42,54.44,54.39,54.41,13400.0,33.7777,33.7902,33.7591,33.7715,13400.0
2005-12-20 10:55:00,54.41,54.48,54.41,54.47,13700.0,33.7715,33.815,33.7715,33.8088,13700.0
2005-12-20 11:00:00,54.47,54.47,54.45,54.46,9200.0,33.8088,33.8088,33.7964,33.8026,9200.0
2005-12-20 11:05:00,54.46,54.49,54.46,54.49,9700.0,33.8026,33.8212,33.8026,33.8212,9700.0
2005-12-20 11:10:00,54.49,54.5,54.43,54.47,11700.0,33.8212,33.8274,33.7839,33.8088,11700.0
2005-12-20 11:15:00,54.47,54.48,54.45,54.46,6400.0,33.8088,33.815,33.7964,33.8026,6400.0
2005-12-20 11:20:00,54.47,54.5,54.45,54.5,16400.0,33.8088,33.8274,33.7964,33.8274,16400.0
2005-12-20 11:25:00,54.5,54.54,54.5,54.53,13500.0,33.8274,33.8522,33.8274,33.846,13500.0
2005-12-20 11:30:00,54.53,54.56,54.52,54.52,12000.0,33.846,33.8646,33.8398,33.8398,12000.0
2005-12-20 11:35:00,54.52,54.55,54.52,54.54,12200.0,33.8398,33.8584,33.8398,33.8522,12200.0
2005-12-20 11:40:00,54.53,54.54,54.49,54.51,11600.0,33.846,33.8522,33.8212,33.8336,11600.0
2005-12-20 11:45:00,54.51,54.53,54.47,54.47,11600.0,33.8336,33.846,33.8088,33.8088,11600.0
2005-12-20 11:50:00,54.47,54.53,54.47,54.52,12300.0,33.8088,33.846,33.8088,33.8398,12300.0
2005-12-20 11:55:00,54.52,54.55,54.52,54.53,16100.0,33.8398,33.8584,33.8398,33.846,16100.0
2005-12-20 12:00:00,54.53,54.53,54.49,54.5,17800.0,33.846,33.846,33.8212,33.8274,17800.0
2005-12-20 12:05:00,54.5,54.55,54.49,54.53,12700.0,33.8274,33.8584,33.8212,33.846,12700.0
2005-12-20 12:10:00,54.54,54.55,54.53,54.54,13600.0,33.8522,33.8584,33.846,33.8522,13600.0
2005-12-20 12:15:00,54.54,54.55,54.51,54.54,24100.0,33.8522,33.8584,33.8336,33.8522,24100.0
2005-12-20 12:20:00,54.54,54.61,54.54,54.59,25600.0,33.8522,33.8957,33.8522,33.8833,25600.0
2005-12-20 12:25:00,54.59,54.64,54.59,54.61,13800.0,33.8833,33.9143,33.8833,33.8957,13800.0
2005-12-20 12:30:00,54.61,54.63,54.57,54.59,10400.0,33.8957,33.9081,33.8708,33.8833,10400.0
2005-12-20 12:35:00,54.58,54.6,54.58,54.6,8400.0,33.877,33.8895,33.877,33.8895,8400.0
2005-12-20 12:40:00,54.6,54.63,54.58,54.6,15100.0,33.8895,33.9081,33.877,33.8895,15100.0
2005-12-20 12:45:00,54.6,54.61,54.57,54.57,11100.0,33.8895,33.8957,33.8708,33.8708,11100.0
2005-12-20 12:50:00,54.58,54.6,54.56,54.6,10500.0,33.877,33.8895,33.8646,33.8895,10500.0
2005-12-20 12:55:00,54.6,54.66,54.6,54.65,50300.0,33.8895,33.9267,33.8895,33.9205,50300.0
2005-12-20 13:00:00,54.65,54.74,54.64,54.74,32800.0,33.9205,33.9764,33.9143,33.9764,32800.0
2005-12-20 13:05:00,54.73,54.75,54.67,54.67,25500.0,33.9702,33.9826,33.9329,33.9329,25500.0
2005-12-20 13:10:00,54.67,54.68,54.64,54.65,13900.0,33.9329,33.9391,33.9143,33.9205,13900.0
2005-12-20 13:15:00,54.65,54.72,54.65,54.65,34200.0,33.9205,33.9639,33.9205,33.9205,34200.0
2005-12-20 13:20:00,54.65,54.66,54.64,54.65,10400.0,33.9205,33.9267,33.9143,33.9205,10400.0
2005-12-20 13:25:00,54.65,54.69,54.65,54.69,10700.0,33.9205,33.9453,33.9205,33.9453,10700.0
2005-12-20 13:30:00,54.69,54.69,54.67,54.68,10800.0,33.9453,33.9453,33.9329,33.9391,10800.0
2005-12-20 13:35:00,54.68,54.69,54.67,54.68,12500.0,33.9391,33.9453,33.9329,33.9391,12500.0
2005-12-20 13:40:00,54.68,54.68,54.62,54.65,25100.0,33.9391,33.9391,33.9019,33.9205,25100.0
2005-12-20 13:45:00,54.66,54.67,54.62,54.63,18500.0,33.9267,33.9329,33.9019,33.9081,18500.0
2005-12-20 13:50:00,54.62,54.66,54.62,54.62,10600.0,33.9019,33.9267,33.9019,33.9019,10600.0
2005-12-20 13:55:00,54.64,54.65,54.61,54.64,24800.0,33.9143,33.9205,33.8957,33.9143,24800.0
2005-12-20 14:00:00,54.65,54.65,54.55,54.56,21100.0,33.9205,33.9205,33.8584,33.8646,21100.0
2005-12-20 14:05:00,54.57,54.57,54.53,54.54,19600.0,33.8708,33.8708,33.846,33.8522,19600.0
2005-12-20 14:10:00,54.53,54.54,54.5,54.51,16200.0,33.846,33.8522,33.8274,33.8336,16200.0
2005-12-20 14:15:00,54.51,54.52,54.48,54.48,28900.0,33.8336,33.8398,33.815,33.815,28900.0
2005-12-20 14:20:00,54.49,54.54,54.49,54.53,30000.0,33.8212,33.8522,33.8212,33.846,30000.0
2005-12-20 14:25:00,54.53,54.53,54.51,54.53,14800.0,33.846,33.846,33.8336,33.846,14800.0
2005-12-20 14:30:00,54.54,54.59,54.54,54.58,13200.0,33.8522,33.8833,33.8522,33.877,13200.0
2005-12-20 14:35:00,54.59,54.64,54.59,54.64,18800.0,33.8833,33.9143,33.8833,33.9143,18800.0
2005-12-20 14:40:00,54.64,54.64,54.59,54.6,17700.0,33.9143,33.9143,33.8833,33.8895,17700.0
2005-12-20 14:45:00,54.61,54.61,54.56,54.56,10200.0,33.8957,33.8957,33.8646,33.8646,10200.0
2005-12-20 14:50:00,54.56,54.58,54.54,54.55,16400.0,33.8646,33.877,33.8522,33.8584,16400.0
2005-12-20 14:55:00,54.55,54.56,54.55,54.56,13900.0,33.8584,33.8646,33.8584,33.8646,13900.0
2005-12-20 15:00:00,54.57,54.59,54.56,54.56,19800.0,33.8708,33.8833,33.8646,33.8646,19800.0
2005-12-20 15:05:00,54.56,54.59,54.56,54.57,17600.0,33.8646,33.8833,33.8646,33.8708,17600.0
2005-12-20 15:10:00,54.56,54.56,54.52,54.53,18100.0,33.8646,33.8646,33.8398,33.846,18100.0
2005-12-20 15:15:00,54.53,54.53,54.5,54.51,20200.0,33.846,33.846,33.8274,33.8336,20200.0
2005-12-20 15:20:00,54.51,54.54,54.51,54.54,27000.0,33.8336,33.8522,33.8336,33.8522,27000.0
2005-12-20 15:25:00,54.54,54.54,54.43,54.43,28500.0,33.8522,33.8522,33.7839,33.7839,28500.0
2005-12-20 15:30:00,54.45,54.46,54.39,54.44,48200.0,33.7964,33.8026,33.7591,33.7902,48200.0
2005-12-20 15:35:00,54.43,54.45,54.39,54.42,77200.0,33.7839,33.7964,33.7591,33.7777,77200.0
2005-12-20 15:40:00,54.41,54.44,54.38,54.44,56200.0,33.7715,33.7902,33.7529,33.7902,56200.0
2005-12-20 15:45:00,54.44,54.49,54.42,54.49,41200.0,33.7902,33.8212,33.7777,33.8212,41200.0
2005-12-20 15:50:00,54.48,54.51,54.44,54.45,42400.0,33.815,33.8336,33.7902,33.7964,42400.0
2005-12-20 15:55:00,54.43,54.49,54.42,54.49,42100.0,33.7839,33.8212,33.7777,33.8212,42100.0
2005-12-21 09:30:00,54.75,54.95,54.75,54.94,72200.0,33.9826,34.1067,33.9826,34.1005,72200.0
2005-12-21 09:35:00,54.89,54.89,54.7,54.78,32500.0,34.0695,34.0695,33.9515,34.0012,32500.0
2005-12-21 09:40:00,54.82,54.89,54.79,54.88,16600.0,34.026,34.0695,34.0074,34.0633,16600.0
2005-12-21 09:45:00,54.89,54.9,54.85,54.9,31500.0,34.0695,34.0757,34.0446,34.0757,31500.0
2005-12-21 09:50:00,54.9,54.98,54.9,54.94,47800.0,34.0757,34.1253,34.0757,34.1005,47800.0
2005-12-21 09:55:00,54.94,54.94,54.91,54.91,17500.0,34.1005,34.1005,34.0819,34.0819,17500.0
2005-12-21 10:00:00,54.93,54.96,54.91,54.95,35500.0,34.0943,34.1129,34.0819,34.1067,35500.0
2005-12-21 10:05:00,54.96,55.0,54.92,54.97,37200.0,34.1129,34.1377,34.0881,34.1191,37200.0
2005-12-21 10:10:00,54.98,55.06,54.98,55.0,44800.0,34.1253,34.175,34.1253,34.1377,44800.0
2005-12-21 10:15:00,55.0,55.01,54.96,54.97,17700.0,34.1377,34.1439,34.1129,34.1191,17700.0
2005-12-21 10:20:00,54.98,54.98,54.96,54.98,13100.0,34.1253,34.1253,34.1129,34.1253,13100.0
2005-12-21 10:25:00,54.98,55.01,54.97,55.01,18400.0,34.1253,34.1439,34.1191,34.1439,18400.0
2005-12-21 10:30:00,55.01,55.02,54.94,54.94,42400.0,34.1439,34.1502,34.1005,34.1005,42400.0
2005-12-21 10:35:00,54.94,54.97,54.94,54.97,22200.0,34.1005,34.1191,34.1005,34.1191,22200.0
2005-12-21 10:40:00,54.97,54.98,54.94,54.94,19200.0,34.1191,34.1253,34.1005,34.1005,19200.0
2005-12-21 10:45:00,54.94,54.98,54.94,54.94,24600.0,34.1005,34.1253,34.1005,34.1005,24600.0
2005-12-21 10:50:00,54.94,54.94,54.85,54.87,22800.0,34.1005,34.1005,34.0446,34.057,22800.0
2005-12-21 10:55:00,54.87,54.91,54.85,54.9,7700.0,34.057,34.0819,34.0446,34.0757,7700.0
2005-12-21 11:00:00,54.9,54.96,54.89,54.95,15300.0,34.0757,34.1129,34.0695,34.1067,15300.0
2005-12-21 11:05:00,54.94,54.99,54.93,54.98,19900.0,34.1005,34.1315,34.0943,34.1253,19900.0
2005-12-21 11:10:00,54.99,54.99,54.96,54.97,17100.0,34.1315,34.1315,34.1129,34.1191,17100.0
2005-12-21 11:15:00,54.97,54.99,54.92,54.92,23900.0,34.1191,34.1315,34.0881,34.0881,23900.0
2005-12-21 11:20:00,54.93,54.94,54.91,54.94,11200.0,34.0943,34.1005,34.0819,34.1005,11200.0
2005-12-21 11:25:00,54.94,54.96,54.9,54.92,13800.0,34.1005,34.1129,34.0757,34.0881,13800.0
2005-12-21 11:30:00,54.92,54.97,54.91,54.95,12400.0,34.0881,34.1191,34.0819,34.1067,12400.0
2005-12-21 11:35:00,54.94,54.95,54.9,54.91,11900.0,34.1005,34.1067,34.0757,34.0819,11900.0
2005-12-21 11:40:00,54.91,54.95,54.9,54.94,16000.0,34.0819,34.1067,34.0757,34.1005,16000.0
2005-12-21 11:45:00,54.92,54.94,54.91,54.92,7200.0,34.0881,34.1005,34.0819,34.0881,7200.0
2005-12-21 11:50:00,54.93,54.95,54.92,54.95,12100.0,34.0943,34.1067,34.0881,34.1067,12100.0
2005-12-21 11:55:00,54.96,54.96,54.92,54.92,9400.0,34.1129,34.1129,34.0881,34.0881,9400.0
2005-12-21 12:00:00,54.92,54.94,54.92,54.93,13900.0,34.0881,34.1005,34.0881,34.0943,13900.0
2005-12-21 12:05:00,54.94,54.97,54.94,54.96,12700.0,34.1005,34.1191,34.1005,34.1129,12700.0
2005-12-21 12:10:00,54.96,54.98,54.96,54.96,10900.0,34.1129,34.1253,34.1129,34.1129,10900.0
2005-12-21 12:15:00,54.99,55.01,54.97,55.0,24800.0,34.1315,34.1439,34.1191,34.1377,24800.0
2005-12-21 12:20:00,55.0,55.0,54.98,54.98,17700.0,34.1377,34.1377,34.1253,34.1253,17700.0
2005-12-21 12:25:00,54.98,55.0,54.98,55.0,12600.0,34.1253,34.1377,34.1253,34.1377,12600.0
2005-12-21 12:30:00,55.0,55.01,54.99,55.0,24300.0,34.1377,34.1439,34.1315,34.1377,24300.0
2005-12-21 12:35:00,55.0,55.01,55.0,55.01,25100.0,34.1377,34.1439,34.1377,34.1439,25100.0
2005-12-21 12:40:00,55.01,55.03,55.0,55.03,35300.0,34.1439,34.1564,34.1377,34.1564,35300.0
2005-12-21 12:45:00,55.03,55.04,54.97,54.99,17900.0,34.1564,34.1626,34.1191,34.1315,17900.0
2005-12-21 12:50:00,55.0,55.0,54.92,54.92,9400.0,34.1377,34.1377,34.0881,34.0881,9400.0
2005-12-21 12:55:00,54.92,54.97,54.92,54.95,8600.0,34.0881,34.1191,34.0881,34.1067,8600.0
2005-12-21 13:00:00,54.96,54.97,54.93,54.94,49400.0,34.1129,34.1191,34.0943,34.1005,49400.0
2005-12-21 13:05:00,54.94,54.97,54.92,54.92,14300.0,34.1005,34.1191,34.0881,34.0881,14300.0
2005-12-21 13:10:00,54.94,54.95,54.91,54.93,8500.0,34.1005,34.1067,34.0819,34.0943,8500.0
2005-12-21 13:15:00,54.93,54.96,54.93,54.95,5500.0,34.0943,34.1129,34.0943,34.1067,5500.0
2005-12-21 13:20:00,54.95,54.95,54.88,54.92,14800.0,34.1067,34.1067,34.0633,34.0881,14800.0
2005-12-21 13:25:00,54.91,54.92,54.86,54.89,17500.0,34.0819,34.0881,34.0508,34.0695,17500.0
2005-12-21 13:30:00,54.89,54.95,54.77,54.78,31600.0,34.0695,34.1067,33.995,34.0012,31600.0
2005-12-21 13:35:00,54.79,54.84,54.78,54.81,16500.0,34.0074,34.0384,34.0012,34.0198,16500.0
2005-12-21 13:40:00,54.81,54.82,54.75,54.78,11400.0,34.0198,34.026,33.9826,34.0012,11400.0
2005-12-21 13:45:00,54.78,54.83,54.77,54.81,14900.0,34.0012,34.0322,33.995,34.0198,14900.0
2005-12-21 13:50:00,54.81,54.81,54.74,54.79,21100.0,34.0198,34.0198,33.9764,34.0074,21100.0
2005-12-21 13:55:00,54.78,54.82,54.77,54.81,16700.0,34.0012,34.026,33.995,34.0198,16700.0
2005-12-21 14:00:00,54.8,54.8,54.74,54.75,13600.0,34.0136,34.0136,33.9764,33.9826,13600.0
2005-12-21 14:05:00,54.74,54.82,54.74,54.8,12900.0,33.9764,34.026,33.9764,34.0136,12900.0
2005-12-21 14:10:00,54.8,54.8,54.75,54.77,15600.0,34.0136,34.0136,33.9826,33.995,15600.0
2005-12-21 14:15:00,54.77,54.86,54.76,54.86,14900.0,33.995,34.0508,33.9888,34.0508,14900.0
2005-12-21 14:20:00,54.86,54.86,54.78,54.81,19100.0,34.0508,34.0508,34.0012,34.0198,19100.0
2005-12-21 14:25:00,54.81,54.83,54.8,54.8,12000.0,34.0198,34.0322,34.0136,34.0136,12000.0
2005-12-21 14:30:00,54.8,54.8,54.73,54.74,13600.0,34.0136,34.0136,33.9702,33.9764,13600.0
2005-12-21 14:35:00,54.75,54.75,54.72,54.75,12700.0,33.9826,33.9826,33.9639,33.9826,12700.0
2005-12-21 14:40:00,54.75,54.75,54.66,54.68,14400.0,33.9826,33.9826,33.9267,33.9391,14400.0
2005-12-21 14:45:00,54.68,54.7,54.65,54.67,21200.0,33.9391,33.9515,33.9205,33.9329,21200.0
2005-12-21 14:50:00,54.66,54.67,54.57,54.59,21300.0,33.9267,33.9329,33.8708,33.8833,21300.0
2005-12-21 14:55:00,54.59,54.59,54.5,54.56,35600.0,33.8833,33.8833,33.8274,33.8646,35600.0
2005-12-21 15:00:00,54.54,54.55,54.5,54.51,22000.0,33.8522,33.8584,33.8274,33.8336,22000.0
2005-12-21 15:05:00,54.51,54.55,54.5,54.54,34400.0,33.8336,33.8584,33.8274,33.8522,34400.0
2005-12-21 15:10:00,54.54,54.6,54.54,54.6,22100.0,33.8522,33.8895,33.8522,33.8895,22100.0
2005-12-21 15:15:00,54.6,54.61,54.57,54.6,13200.0,33.8895,33.8957,33.8708,33.8895,13200.0
2005-12-21 15:20:00,54.6,54.62,54.6,54.62,17600.0,33.8895,33.9019,33.8895,33.9019,17600.0
2005-12-21 15:25:00,54.61,54.62,54.56,54.56,14500.0,33.8957,33.9019,33.8646,33.8646,14500.0
2005-12-21 15:30:00,54.55,54.59,54.54,54.59,25500.0,33.8584,33.8833,33.8522,33.8833,25500.0
2005-12-21 15:35:00,54.59,54.61,54.57,54.6,20100.0,33.8833,33.8957,33.8708,33.8895,20100.0
2005-12-21 15:40:00,54.6,54.6,54.53,54.58,25200.0,33.8895,33.8895,33.846,33.877,25200.0
2005-12-21 15:45:00,54.58,54.69,54.58,54.68,44900.0,33.877,33.9453,33.877,33.9391,44900.0
2005-12-21 15:50:00,54.67,54.69,54.66,54.67,27100.0,33.9329,33.9453,33.9267,33.9329,27100.0
2005-12-21 15:55:00,54.68,54.69,54.63,54.63,24000.0,33.9391,33.9453,33.9081,33.9081,24000.0
2005-12-22 09:30:00,54.45,54.78,54.45,54.78,58600.0,33.7964,34.0012,33.7964,34.0012,58600.0
2005-12-22 09:35:00,54.83,54.83,54.5,54.53,14900.0,34.0322,34.0322,33.8274,33.846,14900.0
2005-12-22 09:40:00,54.46,54.79,54.46,54.7,24400.0,33.8026,34.0074,33.8026,33.9515,24400.0
2005-12-22 09:45:00,54.74,54.79,54.7,54.79,34300.0,33.9764,34.0074,33.9515,34.0074,34300.0
2005-12-22 09:50:00,54.84,54.85,54.78,54.84,29900.0,34.0384,34.0446,34.0012,34.0384,29900.0
2005-12-22 09:55:00,54.83,54.94,54.79,54.85,22300.0,34.0322,34.1005,34.0074,34.0446,22300.0
2005-12-22 10:00:00,54.84,54.93,54.84,54.9,18700.0,34.0384,34.0943,34.0384,34.0757,18700.0
2005-12-22 10:05:00,54.9,54.94,54.85,54.87,20800.0,34.0757,34.1005,34.0446,34.057,20800.0
2005-12-22 10:10:00,54.88,54.89,54.85,54.86,15900.0,34.0633,34.0695,34.0446,34.0508,15900.0
2005-12-22 10:15:00,54.86,54.91,54.86,54.91,33600.0,34.0508,34.0819,34.0508,34.0819,33600.0
2005-12-22 10:20:00,54.9,54.96,54.89,54.96,35900.0,34.0757,34.1129,34.0695,34.1129,35900.0
2005-12-22 10:25:00,54.97,54.98,54.87,54.88,22000.0,34.1191,34.1253,34.057,34.0633,22000.0
2005-12-22 10:30:00,54.9,54.92,54.82,54.87,48000.0,34.0757,34.0881,34.026,34.057,48000.0
2005-12-22 10:35:00,54.86,54.91,54.79,54.79,24300.0,34.0508,34.0819,34.0074,34.0074,24300.0
2005-12-22 10:40:00,54.79,54.86,54.78,54.79,15600.0,34.0074,34.0508,34.0012,34.0074,15600.0
2005-12-22 10:45:00,54.76,54.83,54.73,54.75,22500.0,33.9888,34.0322,33.9702,33.9826,22500.0
2005-12-22 10:50:00,54.75,54.85,54.75,54.85,15600.0,33.9826,34.0446,33.9826,34.0446,15600.0
2005-12-22 10:55:00,54.85,54.89,54.82,54.83,22000.0,34.0446,34.0695,34.026,34.0322,22000.0
2005-12-22 11:00:00,54.82,54.82,54.76,54.8,23700.0,34.026,34.026,33.9888,34.0136,23700.0
2005-12-22 11:05:00,54.78,54.85,54.71,54.78,44900.0,34.0012,34.0446,33.9577,34.0012,44900.0
2005-12-22 11:10:00,54.77,54.85,54.73,54.73,33100.0,33.995,34.0446,33.9702,33.9702,33100.0
2005-12-22 11:15:00,54.75,54.85,54.75,54.83,14900.0,33.9826,34.0446,33.9826,34.0322,14900.0
2005-12-22 11:20:00,54.83,54.87,54.77,54.82,26600.0,34.0322,34.057,33.995,34.026,26600.0
2005-12-22 11:25:00,54.82,54.87,54.81,54.84,19500.0,34.026,34.057,34.0198,34.0384,19500.0
2005-12-22 11:30:00,54.83,54.89,54.83,54.87,13500.0,34.0322,34.0695,34.0322,34.057,13500.0
2005-12-22 11:35:00,54.86,54.87,54.83,54.83,16900.0,34.0508,34.057,34.0322,34.0322,16900.0
2005-12-22 11:40:00,54.83,54.87,54.81,54.86,18700.0,34.0322,34.057,34.0198,34.0508,18700.0
2005-12-22 11:45:00,54.84,54.86,54.83,54.84,12400.0,34.0384,34.0508,34.0322,34.0384,12400.0
2005-12-22 11:50:00,54.84,54.86,54.81,54.84,15000.0,34.0384,34.0508,34.0198,34.0384,15000.0
2005-12-22 11:55:00,54.84,54.89,54.83,54.86,12000.0,34.0384,34.0695,34.0322,34.0508,12000.0
2005-12-22 12:00:00,54.86,54.86,54.81,54.84,11700.0,34.0508,34.0508,34.0198,34.0384,11700.0
2005-12-22 12:05:00,54.83,54.88,54.83,54.85,12600.0,34.0322,34.0633,34.0322,34.0446,12600.0
2005-12-22 12:10:00,54.86,54.9,54.86,54.87,8800.0,34.0508,34.0757,34.0508,34.057,8800.0
2005-12-22 12:15:00,54.9,54.91,54.88,54.89,14900.0,34.0757,34.0819,34.0633,34.0695,14900.0
2005-12-22 12:20:00,54.89,54.95,54.88,54.94,11800.0,34.0695,34.1067,34.0633,34.1005,11800.0
2005-12-22 12:25:00,54.93,54.96,54.93,54.95,8300.0,34.0943,34.1129,34.0943,34.1067,8300.0
2005-12-22 12:30:00,54.95,54.96,54.86,54.89,17600.0,34.1067,34.1129,34.0508,34.0695,17600.0
2005-12-22 12:35:00,54.9,54.9,54.84,54.88,7900.0,34.0757,34.0757,34.0384,34.0633,7900.0
2005-12-22 12:40:00,54.89,54.9,54.88,54.9,7300.0,34.0695,34.0757,34.0633,34.0757,7300.0
2005-12-22 12:45:00,54.9,54.93,54.89,54.91,12000.0,34.0757,34.0943,34.0695,34.0819,12000.0
2005-12-22 12:50:00,54.91,54.92,54.88,54.91,11700.0,34.0819,34.0881,34.0633,34.0819,11700.0
2005-12-22 12:55:00,54.91,54.96,54.9,54.95,9800.0,34.0819,34.1129,34.0757,34.1067,9800.0
2005-12-22 13:00:00,54.95,54.95,54.92,54.93,15200.0,34.1067,34.1067,34.0881,34.0943,15200.0
2005-12-22 13:05:00,54.93,54.97,54.93,54.94,7400.0,34.0943,34.1191,34.0943,34.1005,7400.0
2005-12-22 13:10:00,54.95,54.97,54.93,54.96,13100.0,34.1067,34.1191,34.0943,34.1129,13100.0
2005-12-22 13:15:00,54.95,54.96,54.93,54.95,9000.0,34.1067,34.1129,34.0943,34.1067,9000.0
2005-12-22 13:20:00,54.95,54.97,54.94,54.95,12200.0,34.1067,34.1191,34.1005,34.1067,12200.0
2005-12-22 13:25:00,54.95,54.96,54.92,54.93,10600.0,34.1067,34.1129,34.0881,34.0943,10600.0
2005-12-22 13:30:00,54.92,54.98,54.92,54.97,10800.0,34.0881,34.1253,34.0881,34.1191,10800.0
2005-12-22 13:35:00,54.97,54.98,54.96,54.98,9600.0,34.1191,34.1253,34.1129,34.1253,9600.0
2005-12-22 13:40:00,54.97,54.99,54.97,54.97,15700.0,34.1191,34.1315,34.1191,34.1191,15700.0
2005-12-22 13:45:00,54.97,54.98,54.95,54.97,10500.0,34.1191,34.1253,34.1067,34.1191,10500.0
2005-12-22 13:50:00,54.99,54.99,54.97,54.99,15000.0,34.1315,34.1315,34.1191,34.1315,15000.0
2005-12-22 13:55:00,54.98,55.0,54.98,54.99,25600.0,34.1253,34.1377,34.1253,34.1315,25600.0
2005-12-22 14:00:00,55.0,55.0,54.98,55.0,18700.0,34.1377,34.1377,34.1253,34.1377,18700.0
2005-12-22 14:05:00,55.0,55.0,54.98,55.0,16400.0,34.1377,34.1377,34.1253,34.1377,16400.0
2005-12-22 14:10:00,55.0,55.01,54.98,55.01,19000.0,34.1377,34.1439,34.1253,34.1439,19000.0
2005-12-22 14:15:00,55.01,55.01,54.97,54.97,21400.0,34.1439,34.1439,34.1191,34.1191,21400.0
2005-12-22 14:20:00,54.97,54.98,54.93,54.96,11500.0,34.1191,34.1253,34.0943,34.1129,11500.0
2005-12-22 14:25:00,54.96,54.96,54.92,54.92,9900.0,34.1129,34.1129,34.0881,34.0881,9900.0
2005-12-22 14:30:00,54.92,54.98,54.9,54.95,17100.0,34.0881,34.1253,34.0757,34.1067,17100.0
2005-12-22 14:35:00,54.97,54.98,54.89,54.91,16900.0,34.1191,34.1253,34.0695,34.0819,16900.0
2005-12-22 14:40:00,54.9,54.93,54.88,54.89,14300.0,34.0757,34.0943,34.0633,34.0695,14300.0
2005-12-22 14:45:00,54.88,54.95,54.87,54.95,16600.0,34.0633,34.1067,34.057,34.1067,16600.0
2005-12-22 14:50:00,54.94,54.95,54.9,54.9,16600.0,34.1005,34.1067,34.0757,34.0757,16600.0
2005-12-22 14:55:00,54.91,55.0,54.91,54.96,19100.0,34.0819,34.1377,34.0819,34.1129,19100.0
2005-12-22 15:00:00,54.98,54.98,54.93,54.94,15500.0,34.1253,34.1253,34.0943,34.1005,15500.0
2005-12-22 15:05:00,54.94,54.96,54.63,54.9,26600.0,34.1005,34.1129,33.9081,34.0757,26600.0
2005-12-22 15:10:00,54.91,54.98,54.89,54.93,25000.0,34.0819,34.1253,34.0695,34.0943,25000.0
2005-12-22 15:15:00,54.95,54.98,54.94,54.98,11200.0,34.1067,34.1253,34.1005,34.1253,11200.0
2005-12-22 15:20:00,54.98,54.99,54.94,54.97,21300.0,34.1253,34.1315,34.1005,34.1191,21300.0
2005-12-22 15:25:00,54.97,54.99,54.95,54.96,16700.0,34.1191,34.1315,34.1067,34.1129,16700.0
2005-12-22 15:30:00,54.96,54.98,54.95,54.96,13100.0,34.1129,34.1253,34.1067,34.1129,13100.0
2005-12-22 15:35:00,54.96,54.96,54.91,54.91,21700.0,34.1129,34.1129,34.0819,34.0819,21700.0
2005-12-22 15:40:00,54.92,54.92,54.87,54.91,27400.0,34.0881,34.0881,34.057,34.0819,27400.0
2005-12-22 15:45:00,54.91,54.91,54.81,54.85,42900.0,34.0819,34.0819,34.0198,34.0446,42900.0
2005-12-22 15:50:00,54.86,54.91,54.84,54.91,62600.0,34.0508,34.0819,34.0384,34.0819,62600.0
2005-12-22 15:55:00,54.91,54.94,54.88,54.94,41000.0,34.0819,34.1005,34.0633,34.1005,41000.0
2005-12-23 09:30:00,54.93,54.98,54.9,54.95,39400.0,34.0943,34.1253,34.0757,34.1067,39400.0
2005-12-23 09:35:00,54.95,54.99,54.92,54.93,23700.0,34.1067,34.1315,34.0881,34.0943,23700.0
2005-12-23 09:40:00,54.92,54.92,54.86,54.9,20900.0,34.0881,34.0881,34.0508,34.0757,20900.0
2005-12-23 09:45:00,54.89,54.89,54.8,54.86,18400.0,34.0695,34.0695,34.0136,34.0508,18400.0
2005-12-23 09:50:00,54.86,54.88,54.84,54.85,18500.0,34.0508,34.0633,34.0384,34.0446,18500.0
2005-12-23 09:55:00,54.83,54.89,54.81,54.85,15100.0,34.0322,34.0695,34.0198,34.0446,15100.0
2005-12-23 10:00:00,54.85,54.85,54.8,54.82,9600.0,34.0446,34.0446,34.0136,34.026,9600.0
2005-12-23 10:05:00,54.84,54.86,54.81,54.86,14500.0,34.0384,34.0508,34.0198,34.0508,14500.0
2005-12-23 10:10:00,54.85,54.85,54.74,54.75,21300.0,34.0446,34.0446,33.9764,33.9826,21300.0
2005-12-23 10:15:00,54.75,54.78,54.73,54.75,20000.0,33.9826,34.0012,33.9702,33.9826,20000.0
2005-12-23 10:20:00,54.77,54.78,54.73,54.78,18300.0,33.995,34.0012,33.9702,34.0012,18300.0
2005-12-23 10:25:00,54.8,54.8,54.71,54.71,20000.0,34.0136,34.0136,33.9577,33.9577,20000.0
2005-12-23 10:30:00,54.71,54.73,54.68,54.71,12300.0,33.9577,33.9702,33.9391,33.9577,12300.0
2005-12-23 10:35:00,54.7,54.76,54.7,54.7,19800.0,33.9515,33.9888,33.9515,33.9515,19800.0
2005-12-23 10:40:00,54.7,54.71,54.59,54.61,26100.0,33.9515,33.9577,33.8833,33.8957,26100.0
2005-12-23 10:45:00,54.62,54.66,54.61,54.64,16000.0,33.9019,33.9267,33.8957,33.9143,16000.0
2005-12-23 10:50:00,54.64,54.64,54.62,54.63,9800.0,33.9143,33.9143,33.9019,33.9081,9800.0
2005-12-23 10:55:00,54.63,54.63,54.6,54.6,9600.0,33.9081,33.9081,33.8895,33.8895,9600.0
2005-12-23 11:00:00,54.6,54.73,54.59,54.73,16900.0,33.8895,33.9702,33.8833,33.9702,16900.0
2005-12-23 11:05:00,54.71,54.77,54.71,54.74,41200.0,33.9577,33.995,33.9577,33.9764,41200.0
2005-12-23 11:10:00,54.73,54.83,54.73,54.74,39600.0,33.9702,34.0322,33.9702,33.9764,39600.0
2005-12-23 11:15:00,54.75,54.9,54.74,54.83,62100.0,33.9826,34.0757,33.9764,34.0322,62100.0
2005-12-23 11:20:00,54.83,54.83,54.7,54.72,33300.0,34.0322,34.0322,33.9515,33.9639,33300.0
2005-12-23 11:25:00,54.71,54.72,54.7,54.7,10100.0,33.9577,33.9639,33.9515,33.9515,10100.0
2005-12-23 11:30:00,54.7,54.79,54.69,54.76,14400.0,33.9515,34.0074,33.9453,33.9888,14400.0
2005-12-23 11:35:00,54.78,54.86,54.77,54.77,34000.0,34.0012,34.0508,33.995,33.995,34000.0
2005-12-23 11:40:00,54.77,54.79,54.74,54.77,10800.0,33.995,34.0074,33.9764,33.995,10800.0
2005-12-23 11:45:00,54.76,54.77,54.73,54.76,8800.0,33.9888,33.995,33.9702,33.9888,8800.0
2005-12-23 11:50:00,54.75,54.82,54.74,54.8,9500.0,33.9826,34.026,33.9764,34.0136,9500.0
2005-12-23 11:55:00,54.8,54.81,54.79,54.8,10700.0,34.0136,34.0198,34.0074,34.0136,10700.0
2005-12-23 12:00:00,54.8,54.83,54.78,54.78,11700.0,34.0136,34.0322,34.0012,34.0012,11700.0
2005-12-23 12:05:00,54.78,54.83,54.77,54.81,9900.0,34.0012,34.0322,33.995,34.0198,9900.0
2005-12-23 12:10:00,54.81,54.87,54.81,54.87,12400.0,34.0198,34.057,34.0198,34.057,12400.0
2005-12-23 12:15:00,54.88,54.9,54.82,54.82,49900.0,34.0633,34.0757,34.026,34.026,49900.0
2005-12-23 12:20:00,54.83,54.84,54.8,54.8,13300.0,34.0322,34.0384,34.0136,34.0136,13300.0
2005-12-23 12:25:00,54.79,54.83,54.77,54.83,16400.0,34.0074,34.0322,33.995,34.0322,16400.0
2005-12-23 12:30:00,54.82,54.86,54.8,54.85,11300.0,34.026,34.0508,34.0136,34.0446,11300.0
2005-12-23 12:35:00,54.84,54.86,54.84,54.86,6100.0,34.0384,34.0508,34.0384,34.0508,6100.0
2005-12-23 12:40:00,54.86,54.92,54.86,54.91,12600.0,34.0508,34.0881,34.0508,34.0819,12600.0
2005-12-23 12:45:00,54.9,54.92,54.85,54.86,43700.0,34.0757,34.0881,34.0446,34.0508,43700.0
2005-12-23 12:50:00,54.87,54.9,54.85,54.86,7300.0,34.057,34.0757,34.0446,34.0508,7300.0
2005-12-23 12:55:00,54.86,54.87,54.84,54.86,8500.0,34.0508,34.057,34.0384,34.0508,8500.0
2005-12-23 13:00:00,54.86,54.87,54.81,54.82,18100.0,34.0508,34.057,34.0198,34.026,18100.0
2005-12-23 13:05:00,54.82,54.82,54.76,54.77,15700.0,34.026,34.026,33.9888,33.995,15700.0
2005-12-23 13:10:00,54.77,54.78,54.76,54.77,5700.0,33.995,34.0012,33.9888,33.995,5700.0
2005-12-23 13:15:00,54.77,54.78,54.75,54.75,8700.0,33.995,34.0012,33.9826,33.9826,8700.0
2005-12-23 13:20:00,54.76,54.76,54.74,54.75,6000.0,33.9888,33.9888,33.9764,33.9826,6000.0
2005-12-23 13:25:00,54.75,54.75,54.71,54.72,4500.0,33.9826,33.9826,33.9577,33.9639,4500.0
2005-12-23 13:30:00,54.73,54.76,54.72,54.75,8000.0,33.9702,33.9888,33.9639,33.9826,8000.0
2005-12-23 13:35:00,54.75,54.75,54.72,54.72,4600.0,33.9826,33.9826,33.9639,33.9639,4600.0
2005-12-23 13:40:00,54.72,54.72,54.69,54.71,6200.0,33.9639,33.9639,33.9453,33.9577,6200.0
2005-12-23 13:45:00,54.71,54.71,54.68,54.69,4400.0,33.9577,33.9577,33.9391,33.9453,4400.0
2005-12-23 13:50:00,54.69,54.7,54.65,54.66,8100.0,33.9453,33.9515,33.9205,33.9267,8100.0
2005-12-23 13:55:00,54.65,54.67,54.64,54.66,8500.0,33.9205,33.9329,33.9143,33.9267,8500.0
2005-12-23 14:00:00,54.66,54.67,54.64,54.65,6100.0,33.9267,33.9329,33.9143,33.9205,6100.0
2005-12-23 14:05:00,54.64,54.66,54.63,54.64,9400.0,33.9143,33.9267,33.9081,33.9143,9400.0
2005-12-23 14:10:00,54.64,54.65,54.62,54.65,6900.0,33.9143,33.9205,33.9019,33.9205,6900.0
2005-12-23 14:15:00,54.62,54.63,54.6,54.62,6700.0,33.9019,33.9081,33.8895,33.9019,6700.0
2005-12-23 14:20:00,54.62,54.63,54.61,54.61,9200.0,33.9019,33.9081,33.8957,33.8957,9200.0
2005-12-23 14:25:00,54.61,54.64,54.61,54.62,5800.0,33.8957,33.9143,33.8957,33.9019,5800.0
2005-12-23 14:30:00,54.62,54.66,54.61,54.61,9000.0,33.9019,33.9267,33.8957,33.8957,9000.0
2005-12-23 14:35:00,54.62,54.65,54.62,54.63,8500.0,33.9019,33.9205,33.9019,33.9081,8500.0
2005-12-23 14:40:00,54.62,54.66,54.62,54.65,6000.0,33.9019,33.9267,33.9019,33.9205,6000.0
2005-12-23 14:45:00,54.64,54.69,54.64,54.67,7500.0,33.9143,33.9453,33.9143,33.9329,7500.0
2005-12-23 14:50:00,54.67,54.72,54.66,54.67,13800.0,33.9329,33.9639,33.9267,33.9329,13800.0
2005-12-23 14:55:00,54.67,54.7,54.64,54.7,11800.0,33.9329,33.9515,33.9143,33.9515,11800.0
2005-12-23 15:00:00,54.69,54.7,54.66,54.69,9600.0,33.9453,33.9515,33.9267,33.9453,9600.0
2005-12-23 15:05:00,54.69,54.77,54.69,54.77,6700.0,33.9453,33.995,33.9453,33.995,6700.0
2005-12-23 15:10:00,54.75,54.76,54.73,54.74,10400.0,33.9826,33.9888,33.9702,33.9764,10400.0
2005-12-23 15:15:00,54.74,54.77,54.7,54.7,7900.0,33.9764,33.995,33.9515,33.9515,7900.0
2005-12-23 15:20:00,54.71,54.77,54.7,54.77,7400.0,33.9577,33.995,33.9515,33.995,7400.0
2005-12-23 15:25:00,54.77,54.81,54.72,54.73,16700.0,33.995,34.0198,33.9639,33.9702,16700.0
2005-12-23 15:30:00,54.72,54.76,54.67,54.75,11300.0,33.9639,33.9888,33.9329,33.9826,11300.0
2005-12-23 15:35:00,54.75,54.78,54.73,54.74,10700.0,33.9826,34.0012,33.9702,33.9764,10700.0
2005-12-23 15:40:00,54.74,54.74,54.7,54.71,11600.0,33.9764,33.9764,33.9515,33.9577,11600.0
2005-12-23 15:45:00,54.72,54.79,54.72,54.79,11100.0,33.9639,34.0074,33.9639,34.0074,11100.0
2005-12-23 15:50:00,54.79,54.79,54.73,54.74,20100.0,34.0074,34.0074,33.9702,33.9764,20100.0
2005-12-23 15:55:00,54.73,54.79,54.73,54.78,16600.0,33.9702,34.0074,33.9702,34.0012,16600.0
2005-12-27 09:30:00,54.8,54.93,54.8,54.93,34900.0,34.0136,34.0943,34.0136,34.0943,34900.0
2005-12-27 09:35:00,54.93,54.99,54.92,54.96,21900.0,34.0943,34.1315,34.0881,34.1129,21900.0
2005-12-27 09:40:00,54.97,54.99,54.95,54.97,14300.0,34.1191,34.1315,34.1067,34.1191,14300.0
2005-12-27 09:45:00,54.99,55.03,54.97,55.01,21000.0,34.1315,34.1564,34.1191,34.1439,21000.0
2005-12-27 09:50:00,55.0,55.03,54.97,54.98,16600.0,34.1377,34.1564,34.1191,34.1253,16600.0
2005-12-27 09:55:00,55.01,55.02,54.99,55.02,9800.0,34.1439,34.1502,34.1315,34.1502,9800.0
2005-12-27 10:00:00,55.02,55.04,55.0,55.03,16400.0,34.1502,34.1626,34.1377,34.1564,16400.0
2005-12-27 10:05:00,55.03,55.06,54.99,55.05,17400.0,34.1564,34.175,34.1315,34.1688,17400.0
2005-12-27 10:10:00,55.04,55.06,55.04,55.06,13400.0,34.1626,34.175,34.1626,34.175,13400.0
2005-12-27 10:15:00,55.06,55.08,55.05,55.08,11200.0,34.175,34.1874,34.1688,34.1874,11200.0
2005-12-27 10:20:00,55.07,55.1,55.07,55.08,16500.0,34.1812,34.1998,34.1812,34.1874,16500.0
2005-12-27 10:25:00,55.09,55.09,55.07,55.07,7100.0,34.1936,34.1936,34.1812,34.1812,7100.0
2005-12-27 10:30:00,55.08,55.09,55.06,55.07,15000.0,34.1874,34.1936,34.175,34.1812,15000.0
2005-12-27 10:35:00,55.08,55.12,55.08,55.12,11500.0,34.1874,34.2122,34.1874,34.2122,11500.0
2005-12-27 10:40:00,55.11,55.12,55.08,55.09,10800.0,34.206,34.2122,34.1874,34.1936,10800.0
2005-12-27 10:45:00,55.1,55.11,55.09,55.1,5400.0,34.1998,34.206,34.1936,34.1998,5400.0
2005-12-27 10:50:00,55.09,55.11,55.09,55.1,7400.0,34.1936,34.206,34.1936,34.1998,7400.0
2005-12-27 10:55:00,55.1,55.12,55.09,55.1,19100.0,34.1998,34.2122,34.1936,34.1998,19100.0
2005-12-27 11:00:00,55.08,55.11,55.06,55.09,14100.0,34.1874,34.206,34.175,34.1936,14100.0
2005-12-27 11:05:00,55.09,55.11,55.03,55.05,11200.0,34.1936,34.206,34.1564,34.1688,11200.0
2005-12-27 11:10:00,55.05,55.12,55.04,55.1,11100.0,34.1688,34.2122,34.1626,34.1998,11100.0
2005-12-27 11:15:00,55.09,55.13,55.09,55.11,8900.0,34.1936,34.2184,34.1936,34.206,8900.0
2005-12-27 11:20:00,55.1,55.1,55.03,55.03,19500.0,34.1998,34.1998,34.1564,34.1564,19500.0
2005-12-27 11:25:00,55.04,55.06,55.02,55.04,9900.0,34.1626,34.175,34.1502,34.1626,9900.0
2005-12-27 11:30:00,55.04,55.04,54.93,55.01,20600.0,34.1626,34.1626,34.0943,34.1439,20600.0
2005-12-27 11:35:00,55.02,55.02,54.99,55.0,5300.0,34.1502,34.1502,34.1315,34.1377,5300.0
2005-12-27 11:40:00,54.99,54.99,54.93,54.95,9500.0,34.1315,34.1315,34.0943,34.1067,9500.0
2005-12-27 11:45:00,54.94,54.99,54.92,54.97,18800.0,34.1005,34.1315,34.0881,34.1191,18800.0
2005-12-27 11:50:00,54.97,55.0,54.97,55.0,15100.0,34.1191,34.1377,34.1191,34.1377,15100.0
2005-12-27 11:55:00,55.0,55.01,54.92,54.93,22300.0,34.1377,34.1439,34.0881,34.0943,22300.0
2005-12-27 12:00:00,54.93,54.93,54.84,54.86,14800.0,34.0943,34.0943,34.0384,34.0508,14800.0
2005-12-27 12:05:00,54.86,54.87,54.83,54.86,12800.0,34.0508,34.057,34.0322,34.0508,12800.0
2005-12-27 12:10:00,54.86,54.87,54.78,54.81,13100.0,34.0508,34.057,34.0012,34.0198,13100.0
2005-12-27 12:15:00,54.81,54.84,54.79,54.82,19300.0,34.0198,34.0384,34.0074,34.026,19300.0
2005-12-27 12:20:00,54.83,54.88,54.82,54.87,18500.0,34.0322,34.0633,34.026,34.057,18500.0
2005-12-27 12:25:00,54.87,54.88,54.83,54.88,16100.0,34.057,34.0633,34.0322,34.0633,16100.0
2005-12-27 12:30:00,54.87,54.88,54.84,54.84,11600.0,34.057,34.0633,34.0384,34.0384,11600.0
2005-12-27 12:35:00,54.85,54.86,54.81,54.86,10800.0,34.0446,34.0508,34.0198,34.0508,10800.0
2005-12-27 12:40:00,54.87,54.87,54.81,54.82,8600.0,34.057,34.057,34.0198,34.026,8600.0
2005-12-27 12:45:00,54.81,54.81,54.79,54.8,10000.0,34.0198,34.0198,34.0074,34.0136,10000.0
2005-12-27 12:50:00,54.81,54.81,54.75,54.76,23600.0,34.0198,34.0198,33.9826,33.9888,23600.0
2005-12-27 12:55:00,54.76,54.78,54.71,54.72,12800.0,33.9888,34.0012,33.9577,33.9639,12800.0
2005-12-27 13:00:00,54.71,54.72,54.7,54.71,13300.0,33.9577,33.9639,33.9515,33.9577,13300.0
2005-12-27 13:05:00,54.7,54.75,54.7,54.75,12900.0,33.9515,33.9826,33.9515,33.9826,12900.0
2005-12-27 13:10:00,54.75,54.76,54.75,54.76,4600.0,33.9826,33.9888,33.9826,33.9888,4600.0
2005-12-27 13:15:00,54.76,54.77,54.69,54.72,13100.0,33.9888,33.995,33.9453,33.9639,13100.0
2005-12-27 13:20:00,54.71,54.72,54.59,54.6,26200.0,33.9577,33.9639,33.8833,33.8895,26200.0
2005-12-27 13:25:00,54.61,54.66,54.6,54.66,25300.0,33.8957,33.9267,33.8895,33.9267,25300.0
2005-12-27 13:30:00,54.64,54.66,54.58,54.58,24000.0,33.9143,33.9267,33.877,33.877,24000.0
2005-12-27 13:35:00,54.57,54.6,54.56,54.58,17800.0,33.8708,33.8895,33.8646,33.877,17800.0
2005-12-27 13:40:00,54.59,54.6,54.56,54.56,13100.0,33.8833,33.8895,33.8646,33.8646,13100.0
2005-12-27 13:45:00,54.56,54.59,54.53,54.55,15900.0,33.8646,33.8833,33.846,33.8584,15900.0
2005-12-27 13:50:00,54.56,54.58,54.5,54.51,21600.0,33.8646,33.877,33.8274,33.8336,21600.0
2005-12-27 13:55:00,54.5,54.53,54.5,54.53,12200.0,33.8274,33.846,33.8274,33.846,12200.0
2005-12-27 14:00:00,54.53,54.6,54.51,54.59,19600.0,33.846,33.8895,33.8336,33.8833,19600.0
2005-12-27 14:05:00,54.57,54.59,54.55,54.57,13200.0,33.8708,33.8833,33.8584,33.8708,13200.0
2005-12-27 14:10:00,54.57,54.59,54.54,54.56,13300.0,33.8708,33.8833,33.8522,33.8646,13300.0
2005-12-27 14:15:00,54.56,54.57,54.55,54.57,10400.0,33.8646,33.8708,33.8584,33.8708,10400.0
2005-12-27 14:20:00,54.56,54.63,54.55,54.61,22300.0,33.8646,33.9081,33.8584,33.8957,22300.0
2005-12-27 14:25:00,54.63,54.63,54.58,54.63,13100.0,33.9081,33.9081,33.877,33.9081,13100.0
2005-12-27 14:30:00,54.62,54.65,54.61,54.63,12000.0,33.9019,33.9205,33.8957,33.9081,12000.0
2005-12-27 14:35:00,54.63,54.64,54.59,54.62,11700.0,33.9081,33.9143,33.8833,33.9019,11700.0
2005-12-27 14:40:00,54.61,54.62,54.53,54.55,27200.0,33.8957,33.9019,33.846,33.8584,27200.0
2005-12-27 14:45:00,54.54,54.59,54.53,54.59,10500.0,33.8522,33.8833,33.846,33.8833,10500.0
2005-12-27 14:50:00,54.58,54.63,54.58,54.61,13100.0,33.877,33.9081,33.877,33.8957,13100.0
2005-12-27 14:55:00,54.61,54.61,54.55,54.57,20100.0,33.8957,33.8957,33.8584,33.8708,20100.0
2005-12-27 15:00:00,54.57,54.69,54.56,54.65,17700.0,33.8708,33.9453,33.8646,33.9205,17700.0
2005-12-27 15:05:00,54.65,54.65,54.55,54.58,17600.0,33.9205,33.9205,33.8584,33.877,17600.0
2005-12-27 15:10:00,54.58,54.61,54.55,54.61,18400.0,33.877,33.8957,33.8584,33.8957,18400.0
2005-12-27 15:15:00,54.6,54.66,54.6,54.63,20600.0,33.8895,33.9267,33.8895,33.9081,20600.0
2005-12-27 15:20:00,54.65,54.69,54.6,54.66,18200.0,33.9205,33.9453,33.8895,33.9267,18200.0
2005-12-27 15:25:00,54.66,54.66,54.58,54.61,23200.0,33.9267,33.9267,33.877,33.8957,23200.0
2005-12-27 15:30:00,54.6,54.63,54.58,54.63,16100.0,33.8895,33.9081,33.877,33.9081,16100.0
2005-12-27 15:35:00,54.63,54.63,54.58,54.59,23900.0,33.9081,33.9081,33.877,33.8833,23900.0
2005-12-27 15:40:00,54.59,54.6,54.47,54.57,44100.0,33.8833,33.8895,33.8088,33.8708,44100.0
2005-12-27 15:45:00,54.57,54.6,54.47,54.47,54000.0,33.8708,33.8895,33.8088,33.8088,54000.0
2005-12-27 15:50:00,54.49,54.59,54.48,54.59,60900.0,33.8212,33.8833,33.815,33.8833,60900.0
2005-12-27 15:55:00,54.57,54.61,54.56,54.57,69000.0,33.8708,33.8957,33.8646,33.8708,69000.0
2005-12-28 09:30:00,54.95,54.95,54.81,54.89,124500.0,34.1067,34.1067,34.0198,34.0695,124500.0
2005-12-28 09:35:00,54.85,54.86,54.75,54.75,11400.0,34.0446,34.0508,33.9826,33.9826,11400.0
2005-12-28 09:40:00,54.75,54.84,54.71,54.8,5800.0,33.9826,34.0384,33.9577,34.0136,5800.0
2005-12-28 09:45:00,54.78,54.78,54.72,54.77,10000.0,34.0012,34.0012,33.9639,33.995,10000.0
2005-12-28 09:50:00,54.77,54.83,54.71,54.82,9600.0,33.995,34.0322,33.9577,34.026,9600.0
2005-12-28 09:55:00,54.81,54.86,54.75,54.84,12900.0,34.0198,34.0508,33.9826,34.0384,12900.0
2005-12-28 10:00:00,54.83,55.0,54.83,54.98,44900.0,34.0322,34.1377,34.0322,34.1253,44900.0
2005-12-28 10:05:00,54.98,55.01,54.89,54.89,24200.0,34.1253,34.1439,34.0695,34.0695,24200.0
2005-12-28 10:10:00,54.88,54.96,54.87,54.94,8000.0,34.0633,34.1129,34.057,34.1005,8000.0
2005-12-28 10:15:00,54.94,54.95,54.91,54.91,7600.0,34.1005,34.1067,34.0819,34.0819,7600.0
2005-12-28 10:20:00,54.91,54.93,54.87,54.88,5400.0,34.0819,34.0943,34.057,34.0633,5400.0
2005-12-28 10:25:00,54.89,54.89,54.82,54.84,12600.0,34.0695,34.0695,34.026,34.0384,12600.0
2005-12-28 10:30:00,54.84,54.87,54.8,54.87,21000.0,34.0384,34.057,34.0136,34.057,21000.0
2005-12-28 10:35:00,54.86,54.91,54.82,54.84,22900.0,34.0508,34.0819,34.026,34.0384,22900.0
2005-12-28 10:40:00,54.85,54.89,54.84,54.86,12900.0,34.0446,34.0695,34.0384,34.0508,12900.0
2005-12-28 10:45:00,54.86,54.87,54.78,54.79,16400.0,34.0508,34.057,34.0012,34.0074,16400.0
2005-12-28 10:50:00,54.79,54.79,54.76,54.76,7100.0,34.0074,34.0074,33.9888,33.9888,7100.0
2005-12-28 10:55:00,54.75,54.79,54.74,54.76,12300.0,33.9826,34.0074,33.9764,33.9888,12300.0
2005-12-28 11:00:00,54.76,54.87,54.76,54.85,12200.0,33.9888,34.057,33.9888,34.0446,12200.0
2005-12-28 11:05:00,54.85,54.9,54.85,54.88,11100.0,34.0446,34.0757,34.0446,34.0633,11100.0
2005-12-28 11:10:00,54.89,54.92,54.85,54.88,10000.0,34.0695,34.0881,34.0446,34.0633,10000.0
2005-12-28 11:15:00,54.87,54.87,54.81,54.86,29700.0,34.057,34.057,34.0198,34.0508,29700.0
2005-12-28 11:20:00,54.86,54.92,54.86,54.92,15100.0,34.0508,34.0881,34.0508,34.0881,15100.0
2005-12-28 11:25:00,54.93,54.96,54.89,54.89,33800.0,34.0943,34.1129,34.0695,34.0695,33800.0
2005-12-28 11:30:00,54.9,54.92,54.84,54.86,7900.0,34.0757,34.0881,34.0384,34.0508,7900.0
2005-12-28 11:35:00,54.87,54.91,54.86,54.9,10900.0,34.057,34.0819,34.0508,34.0757,10900.0
2005-12-28 11:40:00,54.9,54.93,54.87,54.89,12100.0,34.0757,34.0943,34.057,34.0695,12100.0
2005-12-28 11:45:00,54.9,54.9,54.86,54.86,7500.0,34.0757,34.0757,34.0508,34.0508,7500.0
2005-12-28 11:50:00,54.86,54.87,54.8,54.81,7600.0,34.0508,34.057,34.0136,34.0198,7600.0
2005-12-28 11:55:00,54.81,54.82,54.81,54.82,8700.0,34.0198,34.026,34.0198,34.026,8700.0
2005-12-28 12:00:00,54.82,54.89,54.82,54.83,11200.0,34.026,34.0695,34.026,34.0322,11200.0
2005-12-28 12:05:00,54.84,54.84,54.79,54.8,30200.0,34.0384,34.0384,34.0074,34.0136,30200.0
2005-12-28 12:10:00,54.79,54.83,54.79,54.82,9200.0,34.0074,34.0322,34.0074,34.026,9200.0
2005-12-28 12:15:00,54.82,54.83,54.8,54.82,4900.0,34.026,34.0322,34.0136,34.026,4900.0
2005-12-28 12:20:00,54.82,54.83,54.79,54.8,5800.0,34.026,34.0322,34.0074,34.0136,5800.0
2005-12-28 12:25:00,54.8,54.84,54.8,54.83,9900.0,34.0136,34.0384,34.0136,34.0322,9900.0
2005-12-28 12:30:00,54.83,54.85,54.82,54.83,12000.0,34.0322,34.0446,34.026,34.0322,12000.0
2005-12-28 12:35:00,54.83,54.83,54.79,54.79,3800.0,34.0322,34.0322,34.0074,34.0074,3800.0
2005-12-28 12:40:00,54.8,54.82,54.77,54.77,4600.0,34.0136,34.026,33.995,33.995,4600.0
2005-12-28 12:45:00,54.77,54.78,54.72,54.76,6800.0,33.995,34.0012,33.9639,33.9888,6800.0
2005-12-28 12:50:00,54.77,54.77,54.72,54.73,4700.0,33.995,33.995,33.9639,33.9702,4700.0
2005-12-28 12:55:00,54.71,54.73,54.69,54.72,7600.0,33.9577,33.9702,33.9453,33.9639,7600.0
2005-12-28 13:00:00,54.72,54.72,54.67,54.67,6500.0,33.9639,33.9639,33.9329,33.9329,6500.0
2005-12-28 13:05:00,54.67,54.7,54.67,54.69,8300.0,33.9329,33.9515,33.9329,33.9453,8300.0
2005-12-28 13:10:00,54.68,54.7,54.66,54.66,14700.0,33.9391,33.9515,33.9267,33.9267,14700.0
2005-12-28 13:15:00,54.66,54.66,54.6,54.61,14600.0,33.9267,33.9267,33.8895,33.8957,14600.0
2005-12-28 13:20:00,54.62,54.62,54.58,54.58,29800.0,33.9019,33.9019,33.877,33.877,29800.0
2005-12-28 13:25:00,54.58,54.58,54.54,54.57,5800.0,33.877,33.877,33.8522,33.8708,5800.0
2005-12-28 13:30:00,54.57,54.6,54.57,54.6,5100.0,33.8708,33.8895,33.8708,33.8895,5100.0
2005-12-28 13:35:00,54.6,54.64,54.58,54.64,10700.0,33.8895,33.9143,33.877,33.9143,10700.0
2005-12-28 13:40:00,54.65,54.67,54.61,54.64,15400.0,33.9205,33.9329,33.8957,33.9143,15400.0
2005-12-28 13:45:00,54.64,54.65,54.59,54.59,15500.0,33.9143,33.9205,33.8833,33.8833,15500.0
2005-12-28 13:50:00,54.59,54.69,54.58,54.66,19500.0,33.8833,33.9453,33.877,33.9267,19500.0
2005-12-28 13:55:00,54.66,54.69,54.62,54.63,7500.0,33.9267,33.9453,33.9019,33.9081,7500.0
2005-12-28 14:00:00,54.63,54.63,54.59,54.59,8300.0,33.9081,33.9081,33.8833,33.8833,8300.0
2005-12-28 14:05:00,54.59,54.63,54.56,54.63,9900.0,33.8833,33.9081,33.8646,33.9081,9900.0
2005-12-28 14:10:00,54.62,54.62,54.59,54.6,3300.0,33.9019,33.9019,33.8833,33.8895,3300.0
2005-12-28 14:15:00,54.61,54.64,54.59,54.64,8800.0,33.8957,33.9143,33.8833,33.9143,8800.0
2005-12-28 14:20:00,54.64,54.65,54.59,54.65,10800.0,33.9143,33.9205,33.8833,33.9205,10800.0
2005-12-28 14:25:00,54.65,54.7,54.63,54.65,17200.0,33.9205,33.9515,33.9081,33.9205,17200.0
2005-12-28 14:30:00,54.66,54.71,54.66,54.66,9600.0,33.9267,33.9577,33.9267,33.9267,9600.0
2005-12-28 14:35:00,54.65,54.66,54.6,54.62,16800.0,33.9205,33.9267,33.8895,33.9019,16800.0
2005-12-28 14:40:00,54.62,54.62,54.56,54.56,13700.0,33.9019,33.9019,33.8646,33.8646,13700.0
2005-12-28 14:45:00,54.57,54.62,54.55,54.6,8900.0,33.8708,33.9019,33.8584,33.8895,8900.0
2005-12-28 14:50:00,54.6,54.65,54.6,54.61,10600.0,33.8895,33.9205,33.8895,33.8957,10600.0
2005-12-28 14:55:00,54.61,54.62,54.56,54.56,11000.0,33.8957,33.9019,33.8646,33.8646,11000.0
2005-12-28 15:00:00,54.57,54.59,54.55,54.57,13000.0,33.8708,33.8833,33.8584,33.8708,13000.0
2005-12-28 15:05:00,54.57,54.59,54.53,54.54,8900.0,33.8708,33.8833,33.846,33.8522,8900.0
2005-12-28 15:10:00,54.54,54.56,54.53,54.54,8500.0,33.8522,33.8646,33.846,33.8522,8500.0
2005-12-28 15:15:00,54.53,54.57,54.52,54.56,6900.0,33.846,33.8708,33.8398,33.8646,6900.0
2005-12-28 15:20:00,54.55,54.58,54.53,54.58,12400.0,33.8584,33.877,33.846,33.877,12400.0
2005-12-28 15:25:00,54.58,54.62,54.57,54.6,8700.0,33.877,33.9019,33.8708,33.8895,8700.0
2005-12-28 15:30:00,54.6,54.6,54.54,54.56,12800.0,33.8895,33.8895,33.8522,33.8646,12800.0
2005-12-28 15:35:00,54.57,54.6,54.52,54.55,22500.0,33.8708,33.8895,33.8398,33.8584,22500.0
2005-12-28 15:40:00,54.56,54.57,54.54,54.57,12700.0,33.8646,33.8708,33.8522,33.8708,12700.0
2005-12-28 15:45:00,54.58,54.6,54.55,54.56,22300.0,33.877,33.8895,33.8584,33.8646,22300.0
2005-12-28 15:50:00,54.56,54.58,54.53,54.53,20700.0,33.8646,33.877,33.846,33.846,20700.0
2005-12-28 15:55:00,54.54,54.55,54.49,54.49,35000.0,33.8522,33.8584,33.8212,33.8212,35000.0
2005-12-29 09:30:00,54.47,54.57,54.29,54.42,93600.0,33.8088,33.8708,33.697,33.7777,93600.0
2005-12-29 09:35:00,54.42,54.6,54.39,54.52,54700.0,33.7777,33.8895,33.7591,33.8398,54700.0
2005-12-29 09:40:00,54.51,54.58,54.45,54.54,38700.0,33.8336,33.877,33.7964,33.8522,38700.0
2005-12-29 09:45:00,54.53,54.58,54.47,54.5,32400.0,33.846,33.877,33.8088,33.8274,32400.0
2005-12-29 09:50:00,54.51,54.57,54.5,54.55,30200.0,33.8336,33.8708,33.8274,33.8584,30200.0
2005-12-29 09:55:00,54.54,54.61,54.54,54.6,121700.0,33.8522,33.8957,33.8522,33.8895,121700.0
2005-12-29 10:00:00,54.61,54.62,54.49,54.53,20200.0,33.8957,33.9019,33.8212,33.846,20200.0
2005-12-29 10:05:00,54.51,54.64,54.5,54.63,14000.0,33.8336,33.9143,33.8274,33.9081,14000.0
2005-12-29 10:10:00,54.63,54.64,54.55,54.58,14000.0,33.9081,33.9143,33.8584,33.877,14000.0
2005-12-29 10:15:00,54.58,54.58,54.53,54.53,17200.0,33.877,33.877,33.846,33.846,17200.0
2005-12-29 10:20:00,54.54,54.59,54.53,54.58,28800.0,33.8522,33.8833,33.846,33.877,28800.0
2005-12-29 10:25:00,54.56,54.57,54.5,54.53,16500.0,33.8646,33.8708,33.8274,33.846,16500.0
2005-12-29 10:30:00,54.52,54.61,54.52,54.55,15800.0,33.8398,33.8957,33.8398,33.8584,15800.0
2005-12-29 10:35:00,54.56,54.63,54.55,54.56,10800.0,33.8646,33.9081,33.8584,33.8646,10800.0
2005-12-29 10:40:00,54.55,54.56,54.51,54.52,41500.0,33.8584,33.8646,33.8336,33.8398,41500.0
2005-12-29 10:45:00,54.51,54.51,54.45,54.5,16700.0,33.8336,33.8336,33.7964,33.8274,16700.0
2005-12-29 10:50:00,54.49,54.51,54.45,54.46,12100.0,33.8212,33.8336,33.7964,33.8026,12100.0
2005-12-29 10:55:00,54.48,54.59,54.48,54.58,29400.0,33.815,33.8833,33.815,33.877,29400.0
2005-12-29 11:00:00,54.58,54.67,54.57,54.62,24000.0,33.877,33.9329,33.8708,33.9019,24000.0
2005-12-29 11:05:00,54.62,54.69,54.56,54.66,25800.0,33.9019,33.9453,33.8646,33.9267,25800.0
2005-12-29 11:10:00,54.65,54.72,54.63,54.71,26100.0,33.9205,33.9639,33.9081,33.9577,26100.0
2005-12-29 11:15:00,54.71,54.73,54.67,54.68,30000.0,33.9577,33.9702,33.9329,33.9391,30000.0
2005-12-29 11:20:00,54.68,54.7,54.63,54.69,56200.0,33.9391,33.9515,33.9081,33.9453,56200.0
2005-12-29 11:25:00,54.67,54.73,54.63,54.63,16200.0,33.9329,33.9702,33.9081,33.9081,16200.0
2005-12-29 11:30:00,54.64,54.66,54.6,54.6,14300.0,33.9143,33.9267,33.8895,33.8895,14300.0
2005-12-29 11:35:00,54.63,54.68,54.62,54.68,7400.0,33.9081,33.9391,33.9019,33.9391,7400.0
2005-12-29 11:40:00,54.68,54.68,54.6,54.64,14400.0,33.9391,33.9391,33.8895,33.9143,14400.0
2005-12-29 11:45:00,54.63,54.67,54.58,54.63,15400.0,33.9081,33.9329,33.877,33.9081,15400.0
2005-12-29 11:50:00,54.66,54.67,54.59,54.62,11000.0,33.9267,33.9329,33.8833,33.9019,11000.0
2005-12-29 11:55:00,54.61,54.7,54.59,54.59,16700.0,33.8957,33.9515,33.8833,33.8833,16700.0
2005-12-29 12:00:00,54.58,54.59,54.55,54.55,3600.0,33.877,33.8833,33.8584,33.8584,3600.0
2005-12-29 12:05:00,54.55,54.6,54.54,54.59,17100.0,33.8584,33.8895,33.8522,33.8833,17100.0
2005-12-29 12:10:00,54.58,54.64,54.58,54.6,9200.0,33.877,33.9143,33.877,33.8895,9200.0
2005-12-29 12:15:00,54.61,54.67,54.6,54.62,12400.0,33.8957,33.9329,33.8895,33.9019,12400.0
2005-12-29 12:20:00,54.61,54.61,54.56,54.56,7800.0,33.8957,33.8957,33.8646,33.8646,7800.0
2005-12-29 12:25:00,54.56,54.57,54.53,54.56,13500.0,33.8646,33.8708,33.846,33.8646,13500.0
2005-12-29 12:30:00,54.55,54.59,54.54,54.59,7400.0,33.8584,33.8833,33.8522,33.8833,7400.0
2005-12-29 12:35:00,54.59,54.67,54.59,54.61,13300.0,33.8833,33.9329,33.8833,33.8957,13300.0
2005-12-29 12:40:00,54.61,54.63,54.56,54.56,8200.0,33.8957,33.9081,33.8646,33.8646,8200.0
2005-12-29 12:45:00,54.56,54.6,54.55,54.57,7400.0,33.8646,33.8895,33.8584,33.8708,7400.0
2005-12-29 12:50:00,54.57,54.66,54.57,54.63,9600.0,33.8708,33.9267,33.8708,33.9081,9600.0
2005-12-29 12:55:00,54.63,54.64,54.62,54.63,8300.0,33.9081,33.9143,33.9019,33.9081,8300.0
2005-12-29 13:00:00,54.64,54.64,54.55,54.61,18300.0,33.9143,33.9143,33.8584,33.8957,18300.0
2005-12-29 13:05:00,54.61,54.62,54.58,54.58,8500.0,33.8957,33.9019,33.877,33.877,8500.0
2005-12-29 13:10:00,54.55,54.61,54.55,54.61,10100.0,33.8584,33.8957,33.8584,33.8957,10100.0
2005-12-29 13:15:00,54.59,54.65,54.59,54.63,9500.0,33.8833,33.9205,33.8833,33.9081,9500.0
2005-12-29 13:20:00,54.63,54.67,54.63,54.67,9700.0,33.9081,33.9329,33.9081,33.9329,9700.0
2005-12-29 13:25:00,54.66,54.7,54.66,54.7,9300.0,33.9267,33.9515,33.9267,33.9515,9300.0
2005-12-29 13:30:00,54.7,54.71,54.62,54.64,27400.0,33.9515,33.9577,33.9019,33.9143,27400.0
2005-12-29 13:35:00,54.64,54.67,54.64,54.67,11500.0,33.9143,33.9329,33.9143,33.9329,11500.0
2005-12-29 13:40:00,54.66,54.68,54.63,54.66,7600.0,33.9267,33.9391,33.9081,33.9267,7600.0
2005-12-29 13:45:00,54.65,54.68,54.65,54.66,8700.0,33.9205,33.9391,33.9205,33.9267,8700.0
2005-12-29 13:50:00,54.66,54.66,54.63,54.64,4700.0,33.9267,33.9267,33.9081,33.9143,4700.0
2005-12-29 13:55:00,54.63,54.67,54.58,54.65,21500.0,33.9081,33.9329,33.877,33.9205,21500.0
2005-12-29 14:00:00,54.65,54.68,54.6,54.62,9100.0,33.9205,33.9391,33.8895,33.9019,9100.0
2005-12-29 14:05:00,54.61,54.62,54.56,54.57,12200.0,33.8957,33.9019,33.8646,33.8708,12200.0
2005-12-29 14:10:00,54.58,54.64,54.57,54.58,11700.0,33.877,33.9143,33.8708,33.877,11700.0
2005-12-29 14:15:00,54.57,54.59,54.53,54.56,10900.0,33.8708,33.8833,33.846,33.8646,10900.0
2005-12-29 14:20:00,54.57,54.61,54.51,54.52,11700.0,33.8708,33.8957,33.8336,33.8398,11700.0
2005-12-29 14:25:00,54.53,54.54,54.52,54.54,9100.0,33.846,33.8522,33.8398,33.8522,9100.0
2005-12-29 14:30:00,54.54,54.56,54.52,54.53,10100.0,33.8522,33.8646,33.8398,33.846,10100.0
2005-12-29 14:35:00,54.54,54.54,54.49,54.5,14400.0,33.8522,33.8522,33.8212,33.8274,14400.0
2005-12-29 14:40:00,54.49,54.52,54.48,54.51,12600.0,33.8212,33.8398,33.815,33.8336,12600.0
2005-12-29 14:45:00,54.51,54.52,54.46,54.46,11600.0,33.8336,33.8398,33.8026,33.8026,11600.0
2005-12-29 14:50:00,54.46,54.47,54.41,54.41,17800.0,33.8026,33.8088,33.7715,33.7715,17800.0
2005-12-29 14:55:00,54.42,54.48,54.4,54.48,14700.0,33.7777,33.815,33.7653,33.815,14700.0
2005-12-29 15:00:00,54.48,54.5,54.47,54.49,10400.0,33.815,33.8274,33.8088,33.8212,10400.0
2005-12-29 15:05:00,54.49,54.49,54.37,54.44,23700.0,33.8212,33.8212,33.7467,33.7902,23700.0
2005-12-29 15:10:00,54.42,54.42,54.34,54.36,21000.0,33.7777,33.7777,33.7281,33.7405,21000.0
2005-12-29 15:15:00,54.35,54.4,54.25,54.33,38800.0,33.7343,33.7653,33.6722,33.7219,38800.0
2005-12-29 15:20:00,54.33,54.33,54.23,54.27,56500.0,33.7219,33.7219,33.6598,33.6846,56500.0
2005-12-29 15:25:00,54.27,54.29,54.24,54.25,17600.0,33.6846,33.697,33.666,33.6722,17600.0
2005-12-29 15:30:00,54.26,54.34,54.26,54.33,26700.0,33.6784,33.7281,33.6784,33.7219,26700.0
2005-12-29 15:35:00,54.34,54.34,54.26,54.3,46000.0,33.7281,33.7281,33.6784,33.7033,46000.0
2005-12-29 15:40:00,54.31,54.39,54.23,54.36,60000.0,33.7095,33.7591,33.6598,33.7405,60000.0
2005-12-29 15:45:00,54.36,54.45,54.36,54.41,45100.0,33.7405,33.7964,33.7405,33.7715,45100.0
2005-12-29 15:50:00,54.42,54.44,54.32,54.34,37200.0,33.7777,33.7902,33.7157,33.7281,37200.0
2005-12-29 15:55:00,54.35,54.36,54.3,54.31,48600.0,33.7343,33.7405,33.7033,33.7095,48600.0
2005-12-30 09:30:00,54.2,54.3,54.15,54.3,38000.0,33.6412,33.7033,33.6102,33.7033,38000.0
2005-12-30 09:35:00,54.29,54.29,54.18,54.2,24700.0,33.697,33.697,33.6288,33.6412,24700.0
2005-12-30 09:40:00,54.22,54.31,54.18,54.29,11100.0,33.6536,33.7095,33.6288,33.697,11100.0
2005-12-30 09:45:00,54.28,54.28,54.19,54.23,11700.0,33.6908,33.6908,33.635,33.6598,11700.0
2005-12-30 09:50:00,54.23,54.25,54.19,54.25,18000.0,33.6598,33.6722,33.635,33.6722,18000.0
2005-12-30 09:55:00,54.25,54.27,54.17,54.2,13900.0,33.6722,33.6846,33.6226,33.6412,13900.0
2005-12-30 10:00:00,54.17,54.25,54.17,54.19,11200.0,33.6226,33.6722,33.6226,33.635,11200.0
2005-12-30 10:05:00,54.14,54.21,54.11,54.15,11100.0,33.6039,33.6474,33.5853,33.6102,11100.0
2005-12-30 10:10:00,54.15,54.21,54.15,54.21,17400.0,33.6102,33.6474,33.6102,33.6474,17400.0
2005-12-30 10:15:00,54.21,54.22,54.17,54.19,19100.0,33.6474,33.6536,33.6226,33.635,19100.0
2005-12-30 10:20:00,54.16,54.23,54.16,54.2,26000.0,33.6164,33.6598,33.6164,33.6412,26000.0
2005-12-30 10:25:00,54.2,54.2,54.09,54.11,17800.0,33.6412,33.6412,33.5729,33.5853,17800.0
2005-12-30 10:30:00,54.1,54.18,54.1,54.12,13700.0,33.5791,33.6288,33.5791,33.5915,13700.0
2005-12-30 10:35:00,54.11,54.18,54.11,54.13,7100.0,33.5853,33.6288,33.5853,33.5977,7100.0
2005-12-30 10:40:00,54.14,54.14,54.04,54.12,10600.0,33.6039,33.6039,33.5419,33.5915,10600.0
2005-12-30 10:45:00,54.11,54.12,54.1,54.11,4100.0,33.5853,33.5915,33.5791,33.5853,4100.0
2005-12-30 10:50:00,54.12,54.15,54.11,54.11,11700.0,33.5915,33.6102,33.5853,33.5853,11700.0
2005-12-30 10:55:00,54.11,54.11,54.07,54.1,10900.0,33.5853,33.5853,33.5605,33.5791,10900.0
2005-12-30 11:00:00,54.1,54.15,54.1,54.15,7100.0,33.5791,33.6102,33.5791,33.6102,7100.0
2005-12-30 11:05:00,54.15,54.16,54.11,54.15,12500.0,33.6102,33.6164,33.5853,33.6102,12500.0
2005-12-30 11:10:00,54.15,54.17,54.13,54.13,7100.0,33.6102,33.6226,33.5977,33.5977,7100.0
2005-12-30 11:15:00,54.14,54.14,54.08,54.09,9100.0,33.6039,33.6039,33.5667,33.5729,9100.0
2005-12-30 11:20:00,54.1,54.12,54.07,54.08,15000.0,33.5791,33.5915,33.5605,33.5667,15000.0
2005-12-30 11:25:00,54.07,54.1,54.04,54.04,19000.0,33.5605,33.5791,33.5419,33.5419,19000.0
2005-12-30 11:30:00,54.04,54.07,54.03,54.07,10600.0,33.5419,33.5605,33.5357,33.5605,10600.0
2005-12-30 11:35:00,54.07,54.07,54.05,54.06,7100.0,33.5605,33.5605,33.5481,33.5543,7100.0
2005-12-30 11:40:00,54.06,54.07,54.04,54.05,13100.0,33.5543,33.5605,33.5419,33.5481,13100.0
2005-12-30 11:45:00,54.03,54.04,54.02,54.03,5900.0,33.5357,33.5419,33.5295,33.5357,5900.0
2005-12-30 11:50:00,54.03,54.07,54.02,54.03,9700.0,33.5357,33.5605,33.5295,33.5357,9700.0
2005-12-30 11:55:00,54.02,54.06,54.02,54.06,13400.0,33.5295,33.5543,33.5295,33.5543,13400.0
2005-12-30 12:00:00,54.04,54.07,54.03,54.06,9400.0,33.5419,33.5605,33.5357,33.5543,9400.0
2005-12-30 12:05:00,54.04,54.04,54.01,54.03,14900.0,33.5419,33.5419,33.5233,33.5357,14900.0
2005-12-30 12:10:00,54.03,54.04,54.0,54.01,33200.0,33.5357,33.5419,33.5171,33.5233,33200.0
2005-12-30 12:15:00,54.01,54.01,53.96,53.99,5400.0,33.5233,33.5233,33.4922,33.5108,5400.0
2005-12-30 12:20:00,54.0,54.01,53.99,53.99,14300.0,33.5171,33.5233,33.5108,33.5108,14300.0
2005-12-30 12:25:00,53.99,54.02,53.96,54.02,17700.0,33.5108,33.5295,33.4922,33.5295,17700.0
2005-12-30 12:30:00,53.99,54.01,53.99,54.0,2800.0,33.5108,33.5233,33.5108,33.5171,2800.0
2005-12-30 12:35:00,54.0,54.0,53.99,53.99,18800.0,33.5171,33.5171,33.5108,33.5108,18800.0
2005-12-30 12:40:00,53.99,54.0,53.93,53.95,16600.0,33.5108,33.5171,33.4736,33.486,16600.0
2005-12-30 12:45:00,53.95,53.95,53.91,53.92,10000.0,33.486,33.486,33.4612,33.4674,10000.0
2005-12-30 12:50:00,53.93,53.93,53.91,53.92,10700.0,33.4736,33.4736,33.4612,33.4674,10700.0
2005-12-30 12:55:00,53.93,53.93,53.85,53.88,19500.0,33.4736,33.4736,33.4239,33.4426,19500.0
2005-12-30 13:00:00,53.87,53.9,53.87,53.88,6200.0,33.4364,33.455,33.4364,33.4426,6200.0
2005-12-30 13:05:00,53.89,53.89,53.85,53.86,7900.0,33.4488,33.4488,33.4239,33.4302,7900.0
2005-12-30 13:10:00,53.86,53.94,53.85,53.93,27800.0,33.4302,33.4798,33.4239,33.4736,27800.0
2005-12-30 13:15:00,53.92,53.92,53.89,53.91,10700.0,33.4674,33.4674,33.4488,33.4612,10700.0
2005-12-30 13:20:00,53.89,53.89,53.82,53.88,31700.0,33.4488,33.4488,33.4053,33.4426,31700.0
2005-12-30 13:25:00,53.88,53.92,53.87,53.9,18200.0,33.4426,33.4674,33.4364,33.455,18200.0
2005-12-30 13:30:00,53.91,53.93,53.88,53.9,4800.0,33.4612,33.4736,33.4426,33.455,4800.0
2005-12-30 13:35:00,53.91,53.94,53.89,53.93,10100.0,33.4612,33.4798,33.4488,33.4736,10100.0
2005-12-30 13:40:00,53.92,53.95,53.92,53.94,10100.0,33.4674,33.486,33.4674,33.4798,10100.0
2005-12-30 13:45:00,53.94,53.96,53.92,53.96,6000.0,33.4798,33.4922,33.4674,33.4922,6000.0
2005-12-30 13:50:00,53.94,53.97,53.92,53.96,16200.0,33.4798,33.4984,33.4674,33.4922,16200.0
2005-12-30 13:55:00,53.97,53.98,53.96,53.98,1900.0,33.4984,33.5046,33.4922,33.5046,1900.0
2005-12-30 14:00:00,53.98,54.0,53.97,53.99,11300.0,33.5046,33.5171,33.4984,33.5108,11300.0
2005-12-30 14:05:00,53.99,54.09,53.98,54.05,15700.0,33.5108,33.5729,33.5046,33.5481,15700.0
2005-12-30 14:10:00,54.04,54.05,54.01,54.01,9000.0,33.5419,33.5481,33.5233,33.5233,9000.0
2005-12-30 14:15:00,54.02,54.04,53.99,54.0,12900.0,33.5295,33.5419,33.5108,33.5171,12900.0
2005-12-30 14:20:00,53.99,54.0,53.96,53.98,10600.0,33.5108,33.5171,33.4922,33.5046,10600.0
2005-12-30 14:25:00,53.98,53.99,53.96,53.96,11900.0,33.5046,33.5108,33.4922,33.4922,11900.0
2005-12-30 14:30:00,53.97,53.99,53.95,53.95,16600.0,33.4984,33.5108,33.486,33.486,16600.0
2005-12-30 14:35:00,53.95,54.03,53.95,54.03,27300.0,33.486,33.5357,33.486,33.5357,27300.0
2005-12-30 14:40:00,54.01,54.08,54.0,54.03,36700.0,33.5233,33.5667,33.5171,33.5357,36700.0
2005-12-30 14:45:00,54.03,54.08,54.01,54.06,14700.0,33.5357,33.5667,33.5233,33.5543,14700.0
2005-12-30 14:50:00,54.02,54.06,54.0,54.01,33500.0,33.5295,33.5543,33.5171,33.5233,33500.0
2005-12-30 14:55:00,54.02,54.09,54.01,54.06,21400.0,33.5295,33.5729,33.5233,33.5543,21400.0
2005-12-30 15:00:00,54.07,54.08,54.0,54.02,20300.0,33.5605,33.5667,33.5171,33.5295,20300.0
2005-12-30 15:05:00,54.05,54.05,53.99,54.02,15100.0,33.5481,33.5481,33.5108,33.5295,15100.0
2005-12-30 15:10:00,54.01,54.05,54.01,54.02,11000.0,33.5233,33.5481,33.5233,33.5295,11000.0
2005-12-30 15:15:00,54.04,54.06,53.98,53.99,17200.0,33.5419,33.5543,33.5046,33.5108,17200.0
2005-12-30 15:20:00,53.99,54.04,53.99,54.01,43700.0,33.5108,33.5419,33.5108,33.5233,43700.0
2005-12-30 15:25:00,54.03,54.09,54.02,54.04,23100.0,33.5357,33.5729,33.5295,33.5419,23100.0
2005-12-30 15:30:00,54.04,54.14,54.04,54.14,37000.0,33.5419,33.6039,33.5419,33.6039,37000.0
2005-12-30 15:35:00,54.15,54.15,54.1,54.12,25600.0,33.6102,33.6102,33.5791,33.5915,25600.0
2005-12-30 15:40:00,54.12,54.2,54.1,54.19,47200.0,33.5915,33.6412,33.5791,33.635,47200.0
2005-12-30 15:45:00,54.19,54.2,54.17,54.19,36100.0,33.635,33.6412,33.6226,33.635,36100.0
2005-12-30 15:50:00,54.19,54.22,54.1,54.12,59400.0,33.635,33.6536,33.5791,33.5915,59400.0
2005-12-30 15:55:00,54.13,54.14,54.03,54.05,62800.0,33.5977,33.6039,33.5357,33.5481,62800.0
2006-01-03 09:30:00,54.39,54.39,54.24,54.27,91500.0,33.7591,33.7591,33.666,33.6846,91500.0
2006-01-03 09:35:00,54.28,54.28,54.05,54.1,77100.0,33.6908,33.6908,33.5481,33.5791,77100.0
2006-01-03 09:40:00,54.1,54.27,54.06,54.25,43200.0,33.5791,33.6846,33.5543,33.6722,43200.0
2006-01-03 09:45:00,54.23,54.26,54.06,54.19,40600.0,33.6598,33.6784,33.5543,33.635,40600.0
2006-01-03 09:50:00,54.19,54.21,54.07,54.12,35300.0,33.635,33.6474,33.5605,33.5915,35300.0
2006-01-03 09:55:00,54.11,54.29,54.02,54.27,80000.0,33.5853,33.697,33.5295,33.6846,80000.0
2006-01-03 10:00:00,54.26,54.32,54.1,54.11,36500.0,33.6784,33.7157,33.5791,33.5853,36500.0
2006-01-03 10:05:00,54.11,54.23,54.05,54.08,58300.0,33.5853,33.6598,33.5481,33.5667,58300.0
2006-01-03 10:10:00,54.08,54.13,54.04,54.1,25000.0,33.5667,33.5977,33.5419,33.5791,25000.0
2006-01-03 10:15:00,54.06,54.11,54.01,54.1,25100.0,33.5543,33.5853,33.5233,33.5791,25100.0
2006-01-03 10:20:00,54.15,54.15,54.04,54.08,18700.0,33.6102,33.6102,33.5419,33.5667,18700.0
2006-01-03 10:25:00,54.09,54.15,54.04,54.06,62400.0,33.5729,33.6102,33.5419,33.5543,62400.0
2006-01-03 10:30:00,54.05,54.07,54.0,54.06,46300.0,33.5481,33.5605,33.5171,33.5543,46300.0
2006-01-03 10:35:00,54.06,54.08,53.9,53.95,37600.0,33.5543,33.5667,33.455,33.486,37600.0
2006-01-03 10:40:00,53.91,54.0,53.91,53.94,25900.0,33.4612,33.5171,33.4612,33.4798,25900.0
2006-01-03 10:45:00,53.95,53.97,53.86,53.93,40700.0,33.486,33.4984,33.4302,33.4736,40700.0
2006-01-03 10:50:00,53.88,53.97,53.78,53.93,34100.0,33.4426,33.4984,33.3805,33.4736,34100.0
2006-01-03 10:55:00,53.94,53.96,53.85,53.95,33400.0,33.4798,33.4922,33.4239,33.486,33400.0
2006-01-03 11:00:00,53.97,54.0,53.91,53.91,32800.0,33.4984,33.5171,33.4612,33.4612,32800.0
2006-01-03 11:05:00,53.91,53.96,53.85,53.96,18400.0,33.4612,33.4922,33.4239,33.4922,18400.0
2006-01-03 11:10:00,53.96,53.98,53.81,53.87,30700.0,33.4922,33.5046,33.3991,33.4364,30700.0
2006-01-03 11:15:00,53.87,53.97,53.86,53.92,35600.0,33.4364,33.4984,33.4302,33.4674,35600.0
2006-01-03 11:20:00,53.92,53.92,53.78,53.84,37500.0,33.4674,33.4674,33.3805,33.4177,37500.0
2006-01-03 11:25:00,53.82,53.86,53.77,53.81,25100.0,33.4053,33.4302,33.3743,33.3991,25100.0
2006-01-03 11:30:00,53.82,53.85,53.8,53.81,18000.0,33.4053,33.4239,33.3929,33.3991,18000.0
2006-01-03 11:35:00,53.8,53.89,53.8,53.83,27600.0,33.3929,33.4488,33.3929,33.4115,27600.0
2006-01-03 11:40:00,53.82,53.91,53.8,53.84,24500.0,33.4053,33.4612,33.3929,33.4177,24500.0
2006-01-03 11:45:00,53.83,53.9,53.81,53.84,18100.0,33.4115,33.455,33.3991,33.4177,18100.0
2006-01-03 11:50:00,53.85,53.9,53.83,53.85,22700.0,33.4239,33.455,33.4115,33.4239,22700.0
2006-01-03 11:55:00,53.84,53.96,53.83,53.91,28900.0,33.4177,33.4922,33.4115,33.4612,28900.0
2006-01-03 12:00:00,53.92,53.95,53.82,53.82,23300.0,33.4674,33.486,33.4053,33.4053,23300.0
2006-01-03 12:05:00,53.82,53.87,53.79,53.86,13000.0,33.4053,33.4364,33.3867,33.4302,13000.0
2006-01-03 12:10:00,53.89,53.89,53.8,53.85,14400.0,33.4488,33.4488,33.3929,33.4239,14400.0
2006-01-03 12:15:00,53.86,53.92,53.78,53.78,15500.0,33.4302,33.4674,33.3805,33.3805,15500.0
2006-01-03 12:20:00,53.78,53.82,53.78,53.81,12600.0,33.3805,33.4053,33.3805,33.3991,12600.0
2006-01-03 12:25:00,53.8,53.83,53.8,53.8,6200.0,33.3929,33.4115,33.3929,33.3929,6200.0
2006-01-03 12:30:00,53.79,53.82,53.75,53.81,34100.0,33.3867,33.4053,33.3619,33.3991,34100.0
2006-01-03 12:35:00,53.8,53.82,53.8,53.82,10300.0,33.3929,33.4053,33.3929,33.4053,10300.0
2006-01-03 12:40:00,53.81,53.81,53.77,53.79,16600.0,33.3991,33.3991,33.3743,33.3867,16600.0
2006-01-03 12:45:00,53.8,53.93,53.79,53.92,21700.0,33.3929,33.4736,33.3867,33.4674,21700.0
2006-01-03 12:50:00,53.92,53.95,53.87,53.93,18500.0,33.4674,33.486,33.4364,33.4736,18500.0
2006-01-03 12:55:00,53.9,53.96,53.85,53.86,19800.0,33.455,33.4922,33.4239,33.4302,19800.0
2006-01-03 13:00:00,53.89,53.97,53.89,53.94,17800.0,33.4488,33.4984,33.4488,33.4798,17800.0
2006-01-03 13:05:00,53.93,53.96,53.9,53.94,9300.0,33.4736,33.4922,33.455,33.4798,9300.0
2006-01-03 13:10:00,53.94,53.96,53.89,53.9,17000.0,33.4798,33.4922,33.4488,33.455,17000.0
2006-01-03 13:15:00,53.91,53.99,53.91,53.95,22800.0,33.4612,33.5108,33.4612,33.486,22800.0
2006-01-03 13:20:00,53.95,53.97,53.92,53.95,23300.0,33.486,33.4984,33.4674,33.486,23300.0
2006-01-03 13:25:00,53.95,53.96,53.92,53.94,8500.0,33.486,33.4922,33.4674,33.4798,8500.0
2006-01-03 13:30:00,53.93,53.94,53.88,53.89,9800.0,33.4736,33.4798,33.4426,33.4488,9800.0
2006-01-03 13:35:00,53.88,53.95,53.84,53.95,13500.0,33.4426,33.486,33.4177,33.486,13500.0
2006-01-03 13:40:00,53.94,53.96,53.92,53.95,10800.0,33.4798,33.4922,33.4674,33.486,10800.0
2006-01-03 13:45:00,53.95,54.02,53.94,53.97,18300.0,33.486,33.5295,33.4798,33.4984,18300.0
2006-01-03 13:50:00,53.96,53.99,53.96,53.97,8800.0,33.4922,33.5108,33.4922,33.4984,8800.0
2006-01-03 13:55:00,53.97,53.97,53.91,53.93,14400.0,33.4984,33.4984,33.4612,33.4736,14400.0
2006-01-03 14:00:00,53.92,54.14,53.91,54.14,47600.0,33.4674,33.6039,33.4612,33.6039,47600.0
2006-01-03 14:05:00,54.16,54.22,54.09,54.18,49100.0,33.6164,33.6536,33.5729,33.6288,49100.0
2006-01-03 14:10:00,54.2,54.25,54.15,54.15,41900.0,33.6412,33.6722,33.6102,33.6102,41900.0
2006-01-03 14:15:00,54.15,54.24,54.12,54.23,29300.0,33.6102,33.666,33.5915,33.6598,29300.0
2006-01-03 14:20:00,54.22,54.25,54.09,54.1,28800.0,33.6536,33.6722,33.5729,33.5791,28800.0
2006-01-03 14:25:00,54.11,54.23,54.11,54.15,24100.0,33.5853,33.6598,33.5853,33.6102,24100.0
2006-01-03 14:30:00,54.16,54.36,54.16,54.34,33300.0,33.6164,33.7405,33.6164,33.7281,33300.0
2006-01-03 14:35:00,54.35,54.37,54.31,54.31,22200.0,33.7343,33.7467,33.7095,33.7095,22200.0
2006-01-03 14:40:00,54.31,54.34,54.29,54.31,18800.0,33.7095,33.7281,33.697,33.7095,18800.0
2006-01-03 14:45:00,54.31,54.32,54.29,54.32,11400.0,33.7095,33.7157,33.697,33.7157,11400.0
2006-01-03 14:50:00,54.3,54.31,54.27,54.27,14700.0,33.7033,33.7095,33.6846,33.6846,14700.0
2006-01-03 14:55:00,54.27,54.27,54.23,54.27,19000.0,33.6846,33.6846,33.6598,33.6846,19000.0
2006-01-03 15:00:00,54.28,54.43,54.28,54.41,42900.0,33.6908,33.7839,33.6908,33.7715,42900.0
2006-01-03 15:05:00,54.42,54.49,54.42,54.47,37400.0,33.7777,33.8212,33.7777,33.8088,37400.0
2006-01-03 15:10:00,54.46,54.48,54.45,54.48,31700.0,33.8026,33.815,33.7964,33.815,31700.0
2006-01-03 15:15:00,54.47,54.48,54.43,54.43,28200.0,33.8088,33.815,33.7839,33.7839,28200.0
2006-01-03 15:20:00,54.43,54.48,54.32,54.37,60000.0,33.7839,33.815,33.7157,33.7467,60000.0
2006-01-03 15:25:00,54.37,54.56,54.31,54.46,146500.0,33.7467,33.8646,33.7095,33.8026,146500.0
2006-01-03 15:30:00,54.45,54.65,54.38,54.64,90300.0,33.7964,33.9205,33.7529,33.9143,90300.0
2006-01-03 15:35:00,54.63,54.69,54.58,54.68,94000.0,33.9081,33.9453,33.877,33.9391,94000.0
2006-01-03 15:40:00,54.68,54.71,54.6,54.61,87300.0,33.9391,33.9577,33.8895,33.8957,87300.0
2006-01-03 15:45:00,54.6,54.79,54.56,54.75,123100.0,33.8895,34.0074,33.8646,33.9826,123100.0
2006-01-03 15:50:00,54.76,54.85,54.69,54.7,171600.0,33.9888,34.0446,33.9453,33.9515,171600.0
2006-01-03 15:55:00,54.69,54.74,54.59,54.73,216400.0,33.9453,33.9764,33.8833,33.9702,216400.0
2006-01-04 09:30:00,54.88,54.97,54.6,54.97,91500.0,34.0633,34.1191,33.8895,34.1191,91500.0
2006-01-04 09:35:00,54.97,55.09,54.89,54.97,52200.0,34.1191,34.1936,34.0695,34.1191,52200.0
2006-01-04 09:40:00,54.98,55.2,54.98,55.02,52200.0,34.1253,34.2619,34.1253,34.1502,52200.0
2006-01-04 09:45:00,55.03,55.1,55.03,55.07,56200.0,34.1564,34.1998,34.1564,34.1812,56200.0
2006-01-04 09:50:00,55.07,55.09,55.0,55.02,61900.0,34.1812,34.1936,34.1377,34.1502,61900.0
2006-01-04 09:55:00,55.01,55.06,54.95,54.95,26700.0,34.1439,34.175,34.1067,34.1067,26700.0
2006-01-04 10:00:00,54.94,55.01,54.94,54.99,28900.0,34.1005,34.1439,34.1005,34.1315,28900.0
2006-01-04 10:05:00,54.99,55.0,54.92,55.0,21100.0,34.1315,34.1377,34.0881,34.1377,21100.0
2006-01-04 10:10:00,54.98,54.98,54.93,54.94,45200.0,34.1253,34.1253,34.0943,34.1005,45200.0
2006-01-04 10:15:00,54.95,54.99,54.94,54.99,27200.0,34.1067,34.1315,34.1005,34.1315,27200.0
2006-01-04 10:20:00,54.99,55.0,54.89,54.98,31900.0,34.1315,34.1377,34.0695,34.1253,31900.0
2006-01-04 10:25:00,54.98,55.0,54.93,54.94,28100.0,34.1253,34.1377,34.0943,34.1005,28100.0
2006-01-04 10:30:00,54.94,54.96,54.9,54.91,18400.0,34.1005,34.1129,34.0757,34.0819,18400.0
2006-01-04 10:35:00,54.9,54.95,54.85,54.87,61900.0,34.0757,34.1067,34.0446,34.057,61900.0
2006-01-04 10:40:00,54.87,54.87,54.75,54.85,20600.0,34.057,34.057,33.9826,34.0446,20600.0
2006-01-04 10:45:00,54.84,54.89,54.82,54.89,7700.0,34.0384,34.0695,34.026,34.0695,7700.0
2006-01-04 10:50:00,54.9,54.99,54.86,54.91,37700.0,34.0757,34.1315,34.0508,34.0819,37700.0
2006-01-04 10:55:00,54.9,54.95,54.85,54.88,38500.0,34.0757,34.1067,34.0446,34.0633,38500.0
2006-01-04 11:00:00,54.87,54.89,54.81,54.87,24900.0,34.057,34.0695,34.0198,34.057,24900.0
2006-01-04 11:05:00,54.85,54.89,54.8,54.83,20500.0,34.0446,34.0695,34.0136,34.0322,20500.0
2006-01-04 11:10:00,54.83,54.87,54.82,54.86,16200.0,34.0322,34.057,34.026,34.0508,16200.0
2006-01-04 11:15:00,54.86,54.87,54.79,54.82,18800.0,34.0508,34.057,34.0074,34.026,18800.0
2006-01-04 11:20:00,54.85,54.88,54.83,54.86,11300.0,34.0446,34.0633,34.0322,34.0508,11300.0
2006-01-04 11:25:00,54.85,54.89,54.82,54.87,11800.0,34.0446,34.0695,34.026,34.057,11800.0
2006-01-04 11:30:00,54.87,54.9,54.86,54.87,27300.0,34.057,34.0757,34.0508,34.057,27300.0
2006-01-04 11:35:00,54.87,54.95,54.87,54.95,22000.0,34.057,34.1067,34.057,34.1067,22000.0
2006-01-04 11:40:00,54.95,54.97,54.89,54.96,12400.0,34.1067,34.1191,34.0695,34.1129,12400.0
2006-01-04 11:45:00,54.95,55.0,54.94,55.0,17900.0,34.1067,34.1377,34.1005,34.1377,17900.0
2006-01-04 11:50:00,54.98,55.02,54.96,54.96,33800.0,34.1253,34.1502,34.1129,34.1129,33800.0
2006-01-04 11:55:00,54.97,54.99,54.96,54.98,9900.0,34.1191,34.1315,34.1129,34.1253,9900.0
2006-01-04 12:00:00,54.99,55.0,54.93,54.95,17100.0,34.1315,34.1377,34.0943,34.1067,17100.0
2006-01-04 12:05:00,54.96,54.97,54.91,54.93,31300.0,34.1129,34.1191,34.0819,34.0943,31300.0
2006-01-04 12:10:00,54.94,54.97,54.93,54.95,13700.0,34.1005,34.1191,34.0943,34.1067,13700.0
2006-01-04 12:15:00,54.95,54.95,54.92,54.94,9400.0,34.1067,34.1067,34.0881,34.1005,9400.0
2006-01-04 12:20:00,54.93,54.95,54.91,54.93,15900.0,34.0943,34.1067,34.0819,34.0943,15900.0
2006-01-04 12:25:00,54.94,54.95,54.92,54.94,8700.0,34.1005,34.1067,34.0881,34.1005,8700.0
2006-01-04 12:30:00,54.93,54.93,54.9,54.91,15300.0,34.0943,34.0943,34.0757,34.0819,15300.0
2006-01-04 12:35:00,54.9,55.0,54.89,54.94,15700.0,34.0757,34.1377,34.0695,34.1005,15700.0
2006-01-04 12:40:00,54.93,54.94,54.91,54.93,5900.0,34.0943,34.1005,34.0819,34.0943,5900.0
2006-01-04 12:45:00,54.94,54.94,54.9,54.91,13000.0,34.1005,34.1005,34.0757,34.0819,13000.0
2006-01-04 12:50:00,54.92,54.93,54.9,54.91,9500.0,34.0881,34.0943,34.0757,34.0819,9500.0
2006-01-04 12:55:00,54.9,54.93,54.87,54.89,15000.0,34.0757,34.0943,34.057,34.0695,15000.0
2006-01-04 13:00:00,54.87,54.88,54.79,54.81,14500.0,34.057,34.0633,34.0074,34.0198,14500.0
2006-01-04 13:05:00,54.8,54.84,54.8,54.83,9700.0,34.0136,34.0384,34.0136,34.0322,9700.0
2006-01-04 13:10:00,54.82,54.87,54.81,54.87,17300.0,34.026,34.057,34.0198,34.057,17300.0
2006-01-04 13:15:00,54.87,54.91,54.85,54.88,13000.0,34.057,34.0819,34.0446,34.0633,13000.0
2006-01-04 13:20:00,54.87,54.88,54.82,54.88,20000.0,34.057,34.0633,34.026,34.0633,20000.0
2006-01-04 13:25:00,54.86,54.86,54.84,54.84,9600.0,34.0508,34.0508,34.0384,34.0384,9600.0
2006-01-04 13:30:00,54.85,54.86,54.78,54.78,31600.0,34.0446,34.0508,34.0012,34.0012,31600.0
2006-01-04 13:35:00,54.77,54.81,54.74,54.75,52200.0,33.995,34.0198,33.9764,33.9826,52200.0
2006-01-04 13:40:00,54.75,54.87,54.75,54.85,20800.0,33.9826,34.057,33.9826,34.0446,20800.0
2006-01-04 13:45:00,54.85,54.88,54.82,54.88,15200.0,34.0446,34.0633,34.026,34.0633,15200.0
2006-01-04 13:50:00,54.87,54.89,54.82,54.85,20500.0,34.057,34.0695,34.026,34.0446,20500.0
2006-01-04 13:55:00,54.86,54.86,54.82,54.85,35400.0,34.0508,34.0508,34.026,34.0446,35400.0
2006-01-04 14:00:00,54.85,54.87,54.84,54.85,52300.0,34.0446,34.057,34.0384,34.0446,52300.0
2006-01-04 14:05:00,54.85,54.87,54.79,54.79,83500.0,34.0446,34.057,34.0074,34.0074,83500.0
2006-01-04 14:10:00,54.79,54.84,54.67,54.68,23800.0,34.0074,34.0384,33.9329,33.9391,23800.0
2006-01-04 14:15:00,54.68,54.86,54.67,54.81,39600.0,33.9391,34.0508,33.9329,34.0198,39600.0
2006-01-04 14:20:00,54.81,54.85,54.74,54.74,28500.0,34.0198,34.0446,33.9764,33.9764,28500.0
2006-01-04 14:25:00,54.75,54.83,54.71,54.81,48200.0,33.9826,34.0322,33.9577,34.0198,48200.0
2006-01-04 14:30:00,54.81,54.82,54.8,54.81,22800.0,34.0198,34.026,34.0136,34.0198,22800.0
2006-01-04 14:35:00,54.81,54.85,54.79,54.83,37200.0,34.0198,34.0446,34.0074,34.0322,37200.0
2006-01-04 14:40:00,54.84,54.89,54.79,54.82,54500.0,34.0384,34.0695,34.0074,34.026,54500.0
2006-01-04 14:45:00,54.81,54.86,54.8,54.82,22400.0,34.0198,34.0508,34.0136,34.026,22400.0
2006-01-04 14:50:00,54.82,54.82,54.78,54.79,14800.0,34.026,34.026,34.0012,34.0074,14800.0
2006-01-04 14:55:00,54.79,54.79,54.75,54.75,27400.0,34.0074,34.0074,33.9826,33.9826,27400.0
2006-01-04 15:00:00,54.75,54.79,54.75,54.79,18000.0,33.9826,34.0074,33.9826,34.0074,18000.0
2006-01-04 15:05:00,54.78,54.8,54.75,54.76,16400.0,34.0012,34.0136,33.9826,33.9888,16400.0
2006-01-04 15:10:00,54.75,54.76,54.72,54.72,30800.0,33.9826,33.9888,33.9639,33.9639,30800.0
2006-01-04 15:15:00,54.7,54.72,54.7,54.71,18900.0,33.9515,33.9639,33.9515,33.9577,18900.0
2006-01-04 15:20:00,54.7,54.71,54.66,54.66,62800.0,33.9515,33.9577,33.9267,33.9267,62800.0
2006-01-04 15:25:00,54.66,54.74,54.66,54.7,55700.0,33.9267,33.9764,33.9267,33.9515,55700.0
2006-01-04 15:30:00,54.7,54.74,54.7,54.72,55700.0,33.9515,33.9764,33.9515,33.9639,55700.0
2006-01-04 15:35:00,54.71,54.72,54.65,54.66,57000.0,33.9577,33.9639,33.9205,33.9267,57000.0
2006-01-04 15:40:00,54.67,54.7,54.64,54.67,58900.0,33.9329,33.9515,33.9143,33.9329,58900.0
2006-01-04 15:45:00,54.67,54.74,54.67,54.71,48600.0,33.9329,33.9764,33.9329,33.9577,48600.0
2006-01-04 15:50:00,54.7,54.78,54.7,54.77,54900.0,33.9515,34.0012,33.9515,33.995,54900.0
2006-01-04 15:55:00,54.76,54.77,54.66,54.66,96900.0,33.9888,33.995,33.9267,33.9267,96900.0
2006-01-05 09:30:00,54.6,54.9,54.59,54.8,68300.0,33.8895,34.0757,33.8833,34.0136,68300.0
2006-01-05 09:35:00,54.8,54.87,54.62,54.79,31300.0,34.0136,34.057,33.9019,34.0074,31300.0
2006-01-05 09:40:00,54.84,54.84,54.6,54.6,13100.0,34.0384,34.0384,33.8895,33.8895,13100.0
2006-01-05 09:45:00,54.56,54.7,54.54,54.55,30800.0,33.8646,33.9515,33.8522,33.8584,30800.0
2006-01-05 09:50:00,54.55,54.79,54.54,54.73,149600.0,33.8584,34.0074,33.8522,33.9702,149600.0
2006-01-05 09:55:00,54.68,54.76,54.61,54.68,96700.0,33.9391,33.9888,33.8957,33.9391,96700.0
2006-01-05 10:00:00,54.68,54.69,54.51,54.56,37100.0,33.9391,33.9453,33.8336,33.8646,37100.0
2006-01-05 10:05:00,54.57,54.65,54.51,54.55,22900.0,33.8708,33.9205,33.8336,33.8584,22900.0
2006-01-05 10:10:00,54.55,54.55,54.47,54.53,41500.0,33.8584,33.8584,33.8088,33.846,41500.0
2006-01-05 10:15:00,54.53,54.61,54.51,54.56,106100.0,33.846,33.8957,33.8336,33.8646,106100.0
2006-01-05 10:20:00,54.55,54.62,54.53,54.58,49400.0,33.8584,33.9019,33.846,33.877,49400.0
2006-01-05 10:25:00,54.56,54.67,54.5,54.65,72600.0,33.8646,33.9329,33.8274,33.9205,72600.0
2006-01-05 10:30:00,54.63,54.75,54.63,54.71,42000.0,33.9081,33.9826,33.9081,33.9577,42000.0
2006-01-05 10:35:00,54.71,54.73,54.62,54.62,37900.0,33.9577,33.9702,33.9019,33.9019,37900.0
2006-01-05 10:40:00,54.62,54.65,54.61,54.65,30000.0,33.9019,33.9205,33.8957,33.9205,30000.0
2006-01-05 10:45:00,54.65,54.7,54.63,54.66,23500.0,33.9205,33.9515,33.9081,33.9267,23500.0
2006-01-05 10:50:00,54.66,54.67,54.64,54.65,19200.0,33.9267,33.9329,33.9143,33.9205,19200.0
2006-01-05 10:55:00,54.64,54.69,54.62,54.68,24600.0,33.9143,33.9453,33.9019,33.9391,24600.0
2006-01-05 11:00:00,54.67,54.69,54.6,54.65,34400.0,33.9329,33.9453,33.8895,33.9205,34400.0
2006-01-05 11:05:00,54.65,54.69,54.65,54.66,18200.0,33.9205,33.9453,33.9205,33.9267,18200.0
2006-01-05 11:10:00,54.66,54.72,54.64,54.7,25700.0,33.9267,33.9639,33.9143,33.9515,25700.0
2006-01-05 11:15:00,54.71,54.72,54.7,54.7,19800.0,33.9577,33.9639,33.9515,33.9515,19800.0
2006-01-05 11:20:00,54.7,54.7,54.62,54.67,19700.0,33.9515,33.9515,33.9019,33.9329,19700.0
2006-01-05 11:25:00,54.67,54.69,54.66,54.69,11700.0,33.9329,33.9453,33.9267,33.9453,11700.0
2006-01-05 11:30:00,54.69,54.71,54.67,54.69,14400.0,33.9453,33.9577,33.9329,33.9453,14400.0
2006-01-05 11:35:00,54.7,54.72,54.66,54.67,15100.0,33.9515,33.9639,33.9267,33.9329,15100.0
2006-01-05 11:40:00,54.68,54.74,54.67,54.73,16700.0,33.9391,33.9764,33.9329,33.9702,16700.0
2006-01-05 11:45:00,54.75,54.76,54.72,54.75,36700.0,33.9826,33.9888,33.9639,33.9826,36700.0
2006-01-05 11:50:00,54.76,54.82,54.75,54.82,54300.0,33.9888,34.026,33.9826,34.026,54300.0
2006-01-05 11:55:00,54.83,54.89,54.8,54.88,43000.0,34.0322,34.0695,34.0136,34.0633,43000.0
2006-01-05 12:00:00,54.87,54.9,54.85,54.89,25700.0,34.057,34.0757,34.0446,34.0695,25700.0
2006-01-05 12:05:00,54.89,54.89,54.79,54.8,16100.0,34.0695,34.0695,34.0074,34.0136,16100.0
2006-01-05 12:10:00,54.81,54.82,54.79,54.79,5400.0,34.0198,34.026,34.0074,34.0074,5400.0
2006-01-05 12:15:00,54.78,54.88,54.78,54.86,19100.0,34.0012,34.0633,34.0012,34.0508,19100.0
2006-01-05 12:20:00,54.84,54.86,54.79,54.81,12500.0,34.0384,34.0508,34.0074,34.0198,12500.0
2006-01-05 12:25:00,54.8,54.85,54.75,54.78,19200.0,34.0136,34.0446,33.9826,34.0012,19200.0
2006-01-05 12:30:00,54.77,54.8,54.77,54.77,15000.0,33.995,34.0136,33.995,33.995,15000.0
2006-01-05 12:35:00,54.76,54.78,54.74,54.75,25200.0,33.9888,34.0012,33.9764,33.9826,25200.0
2006-01-05 12:40:00,54.74,54.78,54.68,54.69,20200.0,33.9764,34.0012,33.9391,33.9453,20200.0
2006-01-05 12:45:00,54.68,54.75,54.55,54.7,34300.0,33.9391,33.9826,33.8584,33.9515,34300.0
2006-01-05 12:50:00,54.71,54.77,54.68,54.73,13500.0,33.9577,33.995,33.9391,33.9702,13500.0
2006-01-05 12:55:00,54.74,54.8,54.68,54.73,19000.0,33.9764,34.0136,33.9391,33.9702,19000.0
2006-01-05 13:00:00,54.72,54.8,54.72,54.79,10500.0,33.9639,34.0136,33.9639,34.0074,10500.0
2006-01-05 13:05:00,54.79,54.8,54.72,54.8,27600.0,34.0074,34.0136,33.9639,34.0136,27600.0
2006-01-05 13:10:00,54.8,54.81,54.78,54.79,20400.0,34.0136,34.0198,34.0012,34.0074,20400.0
2006-01-05 13:15:00,54.79,54.81,54.75,54.75,12900.0,34.0074,34.0198,33.9826,33.9826,12900.0
2006-01-05 13:20:00,54.74,54.8,54.73,54.79,14200.0,33.9764,34.0136,33.9702,34.0074,14200.0
2006-01-05 13:25:00,54.78,54.81,54.77,54.77,8500.0,34.0012,34.0198,33.995,33.995,8500.0
2006-01-05 13:30:00,54.79,54.81,54.78,54.8,14700.0,34.0074,34.0198,34.0012,34.0136,14700.0
2006-01-05 13:35:00,54.81,54.82,54.77,54.77,18300.0,34.0198,34.026,33.995,33.995,18300.0
2006-01-05 13:40:00,54.77,54.81,54.77,54.8,8300.0,33.995,34.0198,33.995,34.0136,8300.0
2006-01-05 13:45:00,54.81,54.87,54.8,54.85,22500.0,34.0198,34.057,34.0136,34.0446,22500.0
2006-01-05 13:50:00,54.86,54.89,54.85,54.88,37600.0,34.0508,34.0695,34.0446,34.0633,37600.0
2006-01-05 13:55:00,54.89,54.9,54.82,54.85,48800.0,34.0695,34.0757,34.026,34.0446,48800.0
2006-01-05 14:00:00,54.84,54.9,54.83,54.89,24700.0,34.0384,34.0757,34.0322,34.0695,24700.0
2006-01-05 14:05:00,54.89,54.9,54.83,54.84,29100.0,34.0695,34.0757,34.0322,34.0384,29100.0
2006-01-05 14:10:00,54.85,54.9,54.84,54.84,29900.0,34.0446,34.0757,34.0384,34.0384,29900.0
2006-01-05 14:15:00,54.85,54.86,54.83,54.85,35500.0,34.0446,34.0508,34.0322,34.0446,35500.0
2006-01-05 14:20:00,54.84,54.87,54.79,54.79,25800.0,34.0384,34.057,34.0074,34.0074,25800.0
2006-01-05 14:25:00,54.79,54.82,54.75,54.78,38000.0,34.0074,34.026,33.9826,34.0012,38000.0
2006-01-05 14:30:00,54.8,54.85,54.79,54.81,19000.0,34.0136,34.0446,34.0074,34.0198,19000.0
2006-01-05 14:35:00,54.82,54.85,54.8,54.8,17000.0,34.026,34.0446,34.0136,34.0136,17000.0
2006-01-05 14:40:00,54.81,54.85,54.76,54.8,33000.0,34.0198,34.0446,33.9888,34.0136,33000.0
2006-01-05 14:45:00,54.8,54.84,54.7,54.77,27400.0,34.0136,34.0384,33.9515,33.995,27400.0
2006-01-05 14:50:00,54.78,54.87,54.78,54.86,14200.0,34.0012,34.057,34.0012,34.0508,14200.0
2006-01-05 14:55:00,54.86,54.86,54.77,54.83,23700.0,34.0508,34.0508,33.995,34.0322,23700.0
2006-01-05 15:00:00,54.83,54.85,54.79,54.83,20600.0,34.0322,34.0446,34.0074,34.0322,20600.0
2006-01-05 15:05:00,54.84,54.84,54.8,54.81,16300.0,34.0384,34.0384,34.0136,34.0198,16300.0
2006-01-05 15:10:00,54.82,54.86,54.81,54.84,33000.0,34.026,34.0508,34.0198,34.0384,33000.0
2006-01-05 15:15:00,54.83,54.87,54.78,54.84,27400.0,34.0322,34.057,34.0012,34.0384,27400.0
2006-01-05 15:20:00,54.84,54.86,54.82,54.84,45600.0,34.0384,34.0508,34.026,34.0384,45600.0
2006-01-05 15:25:00,54.83,54.85,54.81,54.82,40600.0,34.0322,34.0446,34.0198,34.026,40600.0
2006-01-05 15:30:00,54.82,54.85,54.8,54.83,18000.0,34.026,34.0446,34.0136,34.0322,18000.0
2006-01-05 15:35:00,54.83,54.86,54.81,54.84,29900.0,34.0322,34.0508,34.0198,34.0384,29900.0
2006-01-05 15:40:00,54.84,54.86,54.79,54.81,44200.0,34.0384,34.0508,34.0074,34.0198,44200.0
2006-01-05 15:45:00,54.81,54.84,54.79,54.8,37700.0,34.0198,34.0384,34.0074,34.0136,37700.0
2006-01-05 15:50:00,54.8,54.84,54.79,54.81,43200.0,34.0136,34.0384,34.0074,34.0198,43200.0
2006-01-05 15:55:00,54.83,54.88,54.76,54.79,84100.0,34.0322,34.0633,33.9888,34.0074,84100.0
2006-01-06 09:30:00,54.95,55.05,54.94,55.02,93800.0,34.1067,34.1688,34.1005,34.1502,93800.0
2006-01-06 09:35:00,54.99,55.03,54.82,54.82,20000.0,34.1315,34.1564,34.026,34.026,20000.0
2006-01-06 09:40:00,54.82,54.98,54.79,54.95,22400.0,34.026,34.1253,34.0074,34.1067,22400.0
2006-01-06 09:45:00,54.95,54.95,54.8,54.88,59500.0,34.1067,34.1067,34.0136,34.0633,59500.0
2006-01-06 09:50:00,54.88,54.92,54.8,54.85,79400.0,34.0633,34.0881,34.0136,34.0446,79400.0
2006-01-06 09:55:00,54.84,54.88,54.74,54.8,59100.0,34.0384,34.0633,33.9764,34.0136,59100.0
2006-01-06 10:00:00,54.79,54.79,54.58,54.65,27700.0,34.0074,34.0074,33.877,33.9205,27700.0
2006-01-06 10:05:00,54.64,54.65,54.56,54.64,111100.0,33.9143,33.9205,33.8646,33.9143,111100.0
2006-01-06 10:10:00,54.59,54.66,54.57,54.59,8900.0,33.8833,33.9267,33.8708,33.8833,8900.0
2006-01-06 10:15:00,54.59,54.66,54.57,54.58,28500.0,33.8833,33.9267,33.8708,33.877,28500.0
2006-01-06 10:20:00,54.57,54.63,54.55,54.57,48700.0,33.8708,33.9081,33.8584,33.8708,48700.0
2006-01-06 10:25:00,54.64,54.65,54.56,54.63,46800.0,33.9143,33.9205,33.8646,33.9081,46800.0
2006-01-06 10:30:00,54.62,54.63,54.55,54.57,13100.0,33.9019,33.9081,33.8584,33.8708,13100.0
2006-01-06 10:35:00,54.55,54.57,54.5,54.53,47200.0,33.8584,33.8708,33.8274,33.846,47200.0
2006-01-06 10:40:00,54.55,54.59,54.53,54.57,11200.0,33.8584,33.8833,33.846,33.8708,11200.0
2006-01-06 10:45:00,54.55,54.55,54.48,54.53,22900.0,33.8584,33.8584,33.815,33.846,22900.0
2006-01-06 10:50:00,54.54,54.58,54.54,54.57,8400.0,33.8522,33.877,33.8522,33.8708,8400.0
2006-01-06 10:55:00,54.58,54.58,54.45,54.5,14400.0,33.877,33.877,33.7964,33.8274,14400.0
2006-01-06 11:00:00,54.5,54.54,54.41,54.45,18000.0,33.8274,33.8522,33.7715,33.7964,18000.0
2006-01-06 11:05:00,54.46,54.51,54.45,54.49,10400.0,33.8026,33.8336,33.7964,33.8212,10400.0
2006-01-06 11:10:00,54.5,54.51,54.45,54.51,21700.0,33.8274,33.8336,33.7964,33.8336,21700.0
2006-01-06 11:15:00,54.48,54.61,54.48,54.58,24900.0,33.815,33.8957,33.815,33.877,24900.0
2006-01-06 11:20:00,54.58,54.68,54.58,54.64,22500.0,33.877,33.9391,33.877,33.9143,22500.0
2006-01-06 11:25:00,54.62,54.69,54.61,54.64,31900.0,33.9019,33.9453,33.8957,33.9143,31900.0
2006-01-06 11:30:00,54.63,54.65,54.61,54.62,22000.0,33.9081,33.9205,33.8957,33.9019,22000.0
2006-01-06 11:35:00,54.62,54.69,54.62,54.69,16100.0,33.9019,33.9453,33.9019,33.9453,16100.0
2006-01-06 11:40:00,54.68,54.69,54.65,54.66,28500.0,33.9391,33.9453,33.9205,33.9267,28500.0
2006-01-06 11:45:00,54.66,54.68,54.64,54.64,12700.0,33.9267,33.9391,33.9143,33.9143,12700.0
2006-01-06 11:50:00,54.64,54.66,54.61,54.61,12200.0,33.9143,33.9267,33.8957,33.8957,12200.0
2006-01-06 11:55:00,54.61,54.69,54.61,54.68,5100.0,33.8957,33.9453,33.8957,33.9391,5100.0
2006-01-06 12:00:00,54.69,54.73,54.67,54.73,9700.0,33.9453,33.9702,33.9329,33.9702,9700.0
2006-01-06 12:05:00,54.72,54.73,54.66,54.68,12800.0,33.9639,33.9702,33.9267,33.9391,12800.0
2006-01-06 12:10:00,54.68,54.7,54.67,54.67,10800.0,33.9391,33.9515,33.9329,33.9329,10800.0
2006-01-06 12:15:00,54.67,54.68,54.63,54.65,12000.0,33.9329,33.9391,33.9081,33.9205,12000.0
2006-01-06 12:20:00,54.6,54.64,54.6,54.64,60100.0,33.8895,33.9143,33.8895,33.9143,60100.0
2006-01-06 12:25:00,54.62,54.64,54.6,54.6,11800.0,33.9019,33.9143,33.8895,33.8895,11800.0
2006-01-06 12:30:00,54.6,54.65,54.6,54.64,5800.0,33.8895,33.9205,33.8895,33.9143,5800.0
2006-01-06 12:35:00,54.63,54.64,54.54,54.55,13800.0,33.9081,33.9143,33.8522,33.8584,13800.0
2006-01-06 12:40:00,54.56,54.59,54.55,54.59,8100.0,33.8646,33.8833,33.8584,33.8833,8100.0
2006-01-06 12:45:00,54.58,54.59,54.53,54.55,18800.0,33.877,33.8833,33.846,33.8584,18800.0
2006-01-06 12:50:00,54.54,54.56,54.48,54.53,13000.0,33.8522,33.8646,33.815,33.846,13000.0
2006-01-06 12:55:00,54.53,54.54,54.46,54.49,20900.0,33.846,33.8522,33.8026,33.8212,20900.0
2006-01-06 13:00:00,54.47,54.51,54.46,54.51,8100.0,33.8088,33.8336,33.8026,33.8336,8100.0
2006-01-06 13:05:00,54.51,54.53,54.47,54.47,20000.0,33.8336,33.846,33.8088,33.8088,20000.0
2006-01-06 13:10:00,54.46,54.5,54.45,54.47,11000.0,33.8026,33.8274,33.7964,33.8088,11000.0
2006-01-06 13:15:00,54.46,54.51,54.45,54.5,9200.0,33.8026,33.8336,33.7964,33.8274,9200.0
2006-01-06 13:20:00,54.5,54.55,54.47,54.49,44500.0,33.8274,33.8584,33.8088,33.8212,44500.0
2006-01-06 13:25:00,54.5,54.5,54.47,54.49,8500.0,33.8274,33.8274,33.8088,33.8212,8500.0
2006-01-06 13:30:00,54.48,54.53,54.47,54.52,12800.0,33.815,33.846,33.8088,33.8398,12800.0
2006-01-06 13:35:00,54.49,54.56,54.48,54.48,18500.0,33.8212,33.8646,33.815,33.815,18500.0
2006-01-06 13:40:00,54.48,54.51,54.46,54.51,9400.0,33.815,33.8336,33.8026,33.8336,9400.0
2006-01-06 13:45:00,54.5,54.62,54.5,54.61,18100.0,33.8274,33.9019,33.8274,33.8957,18100.0
2006-01-06 13:50:00,54.62,54.68,54.58,54.63,26400.0,33.9019,33.9391,33.877,33.9081,26400.0
2006-01-06 13:55:00,54.62,54.69,54.56,54.58,16200.0,33.9019,33.9453,33.8646,33.877,16200.0
2006-01-06 14:00:00,54.58,54.67,54.58,54.67,19000.0,33.877,33.9329,33.877,33.9329,19000.0
2006-01-06 14:05:00,54.65,54.7,54.64,54.68,23900.0,33.9205,33.9515,33.9143,33.9391,23900.0
2006-01-06 14:10:00,54.68,54.73,54.63,54.69,30200.0,33.9391,33.9702,33.9081,33.9453,30200.0
2006-01-06 14:15:00,54.7,54.79,54.69,54.71,41500.0,33.9515,34.0074,33.9453,33.9577,41500.0
2006-01-06 14:20:00,54.71,54.75,54.7,54.72,40500.0,33.9577,33.9826,33.9515,33.9639,40500.0
2006-01-06 14:25:00,54.71,54.76,54.71,54.75,39400.0,33.9577,33.9888,33.9577,33.9826,39400.0
2006-01-06 14:30:00,54.75,54.75,54.71,54.73,6000.0,33.9826,33.9826,33.9577,33.9702,6000.0
2006-01-06 14:35:00,54.73,54.77,54.73,54.75,25700.0,33.9702,33.995,33.9702,33.9826,25700.0
2006-01-06 14:40:00,54.74,54.75,54.7,54.7,20000.0,33.9764,33.9826,33.9515,33.9515,20000.0
2006-01-06 14:45:00,54.71,54.75,54.71,54.74,38500.0,33.9577,33.9826,33.9577,33.9764,38500.0
2006-01-06 14:50:00,54.74,54.77,54.71,54.73,26900.0,33.9764,33.995,33.9577,33.9702,26900.0
2006-01-06 14:55:00,54.73,54.76,54.72,54.76,40600.0,33.9702,33.9888,33.9639,33.9888,40600.0
2006-01-06 15:00:00,54.76,54.77,54.73,54.77,19700.0,33.9888,33.995,33.9702,33.995,19700.0
2006-01-06 15:05:00,54.78,54.8,54.67,54.68,34600.0,34.0012,34.0136,33.9329,33.9391,34600.0
2006-01-06 15:10:00,54.67,54.76,54.67,54.75,16300.0,33.9329,33.9888,33.9329,33.9826,16300.0
2006-01-06 15:15:00,54.75,54.76,54.73,54.73,24000.0,33.9826,33.9888,33.9702,33.9702,24000.0
2006-01-06 15:20:00,54.74,54.78,54.73,54.74,20600.0,33.9764,34.0012,33.9702,33.9764,20600.0
2006-01-06 15:25:00,54.76,54.8,54.74,54.77,21800.0,33.9888,34.0136,33.9764,33.995,21800.0
2006-01-06 15:30:00,54.76,54.78,54.75,54.76,29300.0,33.9888,34.0012,33.9826,33.9888,29300.0
2006-01-06 15:35:00,54.77,54.8,54.77,54.79,44500.0,33.995,34.0136,33.995,34.0074,44500.0
2006-01-06 15:40:00,54.79,54.81,54.79,54.8,19800.0,34.0074,34.0198,34.0074,34.0136,19800.0
2006-01-06 15:45:00,54.8,54.82,54.78,54.79,39400.0,34.0136,34.026,34.0012,34.0074,39400.0
2006-01-06 15:50:00,54.79,54.83,54.79,54.83,69000.0,34.0074,34.0322,34.0074,34.0322,69000.0
2006-01-06 15:55:00,54.82,54.82,54.79,54.8,43400.0,34.026,34.026,34.0074,34.0136,43400.0
2006-01-09 09:30:00,54.94,54.94,54.54,54.54,84100.0,34.1005,34.1005,33.8522,33.8522,84100.0
2006-01-09 09:35:00,54.54,54.65,54.54,54.6,38300.0,33.8522,33.9205,33.8522,33.8895,38300.0
2006-01-09 09:40:00,54.62,54.65,54.57,54.65,36900.0,33.9019,33.9205,33.8708,33.9205,36900.0
2006-01-09 09:45:00,54.69,54.71,54.59,54.69,28700.0,33.9453,33.9577,33.8833,33.9453,28700.0
2006-01-09 09:50:00,54.69,54.7,54.64,54.67,25000.0,33.9453,33.9515,33.9143,33.9329,25000.0
2006-01-09 09:55:00,54.67,54.7,54.65,54.68,19700.0,33.9329,33.9515,33.9205,33.9391,19700.0
2006-01-09 10:00:00,54.67,54.7,54.55,54.56,25800.0,33.9329,33.9515,33.8584,33.8646,25800.0
2006-01-09 10:05:00,54.59,54.94,54.51,54.62,24700.0,33.8833,34.1005,33.8336,33.9019,24700.0
2006-01-09 10:10:00,54.61,54.66,54.61,54.62,46200.0,33.8957,33.9267,33.8957,33.9019,46200.0
2006-01-09 10:15:00,54.64,54.66,54.59,54.63,15000.0,33.9143,33.9267,33.8833,33.9081,15000.0
2006-01-09 10:20:00,54.62,54.62,54.52,54.57,25700.0,33.9019,33.9019,33.8398,33.8708,25700.0
2006-01-09 10:25:00,54.53,54.62,54.53,54.6,26100.0,33.846,33.9019,33.846,33.8895,26100.0
2006-01-09 10:30:00,54.57,54.6,54.56,54.6,36500.0,33.8708,33.8895,33.8646,33.8895,36500.0
2006-01-09 10:35:00,54.6,54.64,54.58,54.63,36500.0,33.8895,33.9143,33.877,33.9081,36500.0
2006-01-09 10:40:00,54.63,54.67,54.62,54.63,14100.0,33.9081,33.9329,33.9019,33.9081,14100.0
2006-01-09 10:45:00,54.64,54.69,54.62,54.65,18800.0,33.9143,33.9453,33.9019,33.9205,18800.0
2006-01-09 10:50:00,54.65,54.67,54.61,54.64,17500.0,33.9205,33.9329,33.8957,33.9143,17500.0
2006-01-09 10:55:00,54.65,54.66,54.61,54.63,22300.0,33.9205,33.9267,33.8957,33.9081,22300.0
2006-01-09 11:00:00,54.63,54.65,54.62,54.63,30500.0,33.9081,33.9205,33.9019,33.9081,30500.0
2006-01-09 11:05:00,54.63,54.64,54.6,54.64,14900.0,33.9081,33.9143,33.8895,33.9143,14900.0
2006-01-09 11:10:00,54.63,54.68,54.62,54.68,14100.0,33.9081,33.9391,33.9019,33.9391,14100.0
2006-01-09 11:15:00,54.69,54.76,54.67,54.73,18300.0,33.9453,33.9888,33.9329,33.9702,18300.0
2006-01-09 11:20:00,54.72,54.76,54.72,54.75,38100.0,33.9639,33.9888,33.9639,33.9826,38100.0
2006-01-09 11:25:00,54.74,54.84,54.74,54.81,33000.0,33.9764,34.0384,33.9764,34.0198,33000.0
2006-01-09 11:30:00,54.8,54.81,54.75,54.77,9300.0,34.0136,34.0198,33.9826,33.995,9300.0
2006-01-09 11:35:00,54.78,54.78,54.72,54.74,14000.0,34.0012,34.0012,33.9639,33.9764,14000.0
2006-01-09 11:40:00,54.75,54.76,54.73,54.76,13000.0,33.9826,33.9888,33.9702,33.9888,13000.0
2006-01-09 11:45:00,54.75,54.78,54.71,54.71,15900.0,33.9826,34.0012,33.9577,33.9577,15900.0
2006-01-09 11:50:00,54.72,54.73,54.7,54.71,13600.0,33.9639,33.9702,33.9515,33.9577,13600.0
2006-01-09 11:55:00,54.71,54.72,54.67,54.71,25300.0,33.9577,33.9639,33.9329,33.9577,25300.0
2006-01-09 12:00:00,54.71,54.73,54.67,54.73,13900.0,33.9577,33.9702,33.9329,33.9702,13900.0
2006-01-09 12:05:00,54.73,54.73,54.66,54.69,11700.0,33.9702,33.9702,33.9267,33.9453,11700.0
2006-01-09 12:10:00,54.69,54.7,54.63,54.64,21400.0,33.9453,33.9515,33.9081,33.9143,21400.0
2006-01-09 12:15:00,54.65,54.66,54.61,54.63,21400.0,33.9205,33.9267,33.8957,33.9081,21400.0
2006-01-09 12:20:00,54.62,54.63,54.58,54.61,15600.0,33.9019,33.9081,33.877,33.8957,15600.0
2006-01-09 12:25:00,54.59,54.63,54.58,54.59,11400.0,33.8833,33.9081,33.877,33.8833,11400.0
2006-01-09 12:30:00,54.59,54.6,54.56,54.56,16800.0,33.8833,33.8895,33.8646,33.8646,16800.0
2006-01-09 12:35:00,54.57,54.58,54.55,54.56,18800.0,33.8708,33.877,33.8584,33.8646,18800.0
2006-01-09 12:40:00,54.55,54.61,54.55,54.61,15900.0,33.8584,33.8957,33.8584,33.8957,15900.0
2006-01-09 12:45:00,54.62,54.64,54.55,54.56,11900.0,33.9019,33.9143,33.8584,33.8646,11900.0
2006-01-09 12:50:00,54.56,54.58,54.55,54.55,7400.0,33.8646,33.877,33.8584,33.8584,7400.0
2006-01-09 12:55:00,54.55,54.56,54.52,54.56,23600.0,33.8584,33.8646,33.8398,33.8646,23600.0
2006-01-09 13:00:00,54.54,54.56,54.53,54.55,9700.0,33.8522,33.8646,33.846,33.8584,9700.0
2006-01-09 13:05:00,54.55,54.57,54.46,54.47,24600.0,33.8584,33.8708,33.8026,33.8088,24600.0
2006-01-09 13:10:00,54.48,54.56,54.47,54.5,13500.0,33.815,33.8646,33.8088,33.8274,13500.0
2006-01-09 13:15:00,54.51,54.53,54.49,54.52,8300.0,33.8336,33.846,33.8212,33.8398,8300.0
2006-01-09 13:20:00,54.52,54.6,54.51,54.59,20500.0,33.8398,33.8895,33.8336,33.8833,20500.0
2006-01-09 13:25:00,54.59,54.59,54.57,54.58,11400.0,33.8833,33.8833,33.8708,33.877,11400.0
2006-01-09 13:30:00,54.57,54.59,54.54,54.55,12400.0,33.8708,33.8833,33.8522,33.8584,12400.0
2006-01-09 13:35:00,54.56,54.62,54.54,54.62,18100.0,33.8646,33.9019,33.8522,33.9019,18100.0
2006-01-09 13:40:00,54.61,54.62,54.56,54.58,10700.0,33.8957,33.9019,33.8646,33.877,10700.0
2006-01-09 13:45:00,54.58,54.63,54.57,54.6,25000.0,33.877,33.9081,33.8708,33.8895,25000.0
2006-01-09 13:50:00,54.61,54.63,54.56,54.58,26500.0,33.8957,33.9081,33.8646,33.877,26500.0
2006-01-09 13:55:00,54.58,54.61,54.57,54.57,9200.0,33.877,33.8957,33.8708,33.8708,9200.0
2006-01-09 14:00:00,54.56,54.57,54.55,54.56,13200.0,33.8646,33.8708,33.8584,33.8646,13200.0
2006-01-09 14:05:00,54.56,54.63,54.56,54.61,17900.0,33.8646,33.9081,33.8646,33.8957,17900.0
2006-01-09 14:10:00,54.61,54.62,54.58,54.62,13300.0,33.8957,33.9019,33.877,33.9019,13300.0
2006-01-09 14:15:00,54.6,54.6,54.56,54.58,10300.0,33.8895,33.8895,33.8646,33.877,10300.0
2006-01-09 14:20:00,54.59,54.6,54.54,54.56,13000.0,33.8833,33.8895,33.8522,33.8646,13000.0
2006-01-09 14:25:00,54.57,54.58,54.54,54.54,13100.0,33.8708,33.877,33.8522,33.8522,13100.0
2006-01-09 14:30:00,54.55,54.57,54.52,54.52,19000.0,33.8584,33.8708,33.8398,33.8398,19000.0
2006-01-09 14:35:00,54.52,54.55,54.49,54.49,18700.0,33.8398,33.8584,33.8212,33.8212,18700.0
2006-01-09 14:40:00,54.49,54.5,54.46,54.46,28200.0,33.8212,33.8274,33.8026,33.8026,28200.0
2006-01-09 14:45:00,54.46,54.48,54.41,54.47,21700.0,33.8026,33.815,33.7715,33.8088,21700.0
2006-01-09 14:50:00,54.47,54.5,54.47,54.5,16100.0,33.8088,33.8274,33.8088,33.8274,16100.0
2006-01-09 14:55:00,54.49,54.51,54.48,54.48,22500.0,33.8212,33.8336,33.815,33.815,22500.0
2006-01-09 15:00:00,54.5,54.53,54.48,54.53,22600.0,33.8274,33.846,33.815,33.846,22600.0
2006-01-09 15:05:00,54.52,54.54,54.48,54.53,20300.0,33.8398,33.8522,33.815,33.846,20300.0
2006-01-09 15:10:00,54.52,54.55,54.51,54.55,21500.0,33.8398,33.8584,33.8336,33.8584,21500.0
2006-01-09 15:15:00,54.55,54.55,54.49,54.51,31800.0,33.8584,33.8584,33.8212,33.8336,31800.0
2006-01-09 15:20:00,54.51,54.55,54.49,54.55,20000.0,33.8336,33.8584,33.8212,33.8584,20000.0
2006-01-09 15:25:00,54.55,54.61,54.55,54.61,24300.0,33.8584,33.8957,33.8584,33.8957,24300.0
2006-01-09 15:30:00,54.6,54.69,54.59,54.69,44300.0,33.8895,33.9453,33.8833,33.9453,44300.0
2006-01-09 15:35:00,54.69,54.69,54.62,54.62,25900.0,33.9453,33.9453,33.9019,33.9019,25900.0
2006-01-09 15:40:00,54.62,54.66,54.62,54.64,31100.0,33.9019,33.9267,33.9019,33.9143,31100.0
2006-01-09 15:45:00,54.64,54.66,54.59,54.63,31500.0,33.9143,33.9267,33.8833,33.9081,31500.0
2006-01-09 15:50:00,54.63,54.65,54.61,54.63,26800.0,33.9081,33.9205,33.8957,33.9081,26800.0
2006-01-09 15:55:00,54.63,54.64,54.59,54.62,58400.0,33.9081,33.9143,33.8833,33.9019,58400.0
2006-01-10 09:30:00,54.65,54.71,54.59,54.71,136400.0,33.9205,33.9577,33.8833,33.9577,136400.0
2006-01-10 09:35:00,54.8,55.05,54.68,55.04,158500.0,34.0136,34.1688,33.9391,34.1626,158500.0
2006-01-10 09:40:00,55.0,55.04,54.96,55.03,136700.0,34.1377,34.1626,34.1129,34.1564,136700.0
2006-01-10 09:45:00,55.02,55.07,54.92,55.0,272100.0,34.1502,34.1812,34.0881,34.1377,272100.0
2006-01-10 09:50:00,55.0,55.01,54.96,54.98,115400.0,34.1377,34.1439,34.1129,34.1253,115400.0
2006-01-10 09:55:00,54.98,54.98,54.9,54.91,45900.0,34.1253,34.1253,34.0757,34.0819,45900.0
2006-01-10 10:00:00,54.9,55.0,54.89,54.93,66000.0,34.0757,34.1377,34.0695,34.0943,66000.0
2006-01-10 10:05:00,54.9,54.9,54.84,54.84,42300.0,34.0757,34.0757,34.0384,34.0384,42300.0
2006-01-10 10:10:00,54.84,54.87,54.84,54.84,21200.0,34.0384,34.057,34.0384,34.0384,21200.0
2006-01-10 10:15:00,54.84,54.88,54.84,54.86,24200.0,34.0384,34.0633,34.0384,34.0508,24200.0
2006-01-10 10:20:00,54.86,54.91,54.84,54.91,23800.0,34.0508,34.0819,34.0384,34.0819,23800.0
2006-01-10 10:25:00,54.91,54.99,54.89,54.99,64300.0,34.0819,34.1315,34.0695,34.1315,64300.0
2006-01-10 10:30:00,54.99,54.99,54.88,54.92,64500.0,34.1315,34.1315,34.0633,34.0881,64500.0
2006-01-10 10:35:00,54.91,54.99,54.91,54.95,62300.0,34.0819,34.1315,34.0819,34.1067,62300.0
2006-01-10 10:40:00,54.94,54.99,54.92,54.98,32500.0,34.1005,34.1315,34.0881,34.1253,32500.0
2006-01-10 10:45:00,54.97,55.02,54.97,55.0,76200.0,34.1191,34.1502,34.1191,34.1377,76200.0
2006-01-10 10:50:00,54.99,55.01,54.97,54.99,46400.0,34.1315,34.1439,34.1191,34.1315,46400.0
2006-01-10 10:55:00,54.98,55.03,54.97,55.0,24800.0,34.1253,34.1564,34.1191,34.1377,24800.0
2006-01-10 11:00:00,55.01,55.13,55.01,55.12,143400.0,34.1439,34.2184,34.1439,34.2122,143400.0
2006-01-10 11:05:00,55.1,55.13,55.06,55.1,79700.0,34.1998,34.2184,34.175,34.1998,79700.0
2006-01-10 11:10:00,55.1,55.13,55.09,55.12,67200.0,34.1998,34.2184,34.1936,34.2122,67200.0
2006-01-10 11:15:00,55.13,55.17,55.04,55.17,47000.0,34.2184,34.2433,34.1626,34.2433,47000.0
2006-01-10 11:20:00,55.17,55.23,55.16,55.21,69400.0,34.2433,34.2805,34.237,34.2681,69400.0
2006-01-10 11:25:00,55.24,55.31,55.23,55.29,94900.0,34.2867,34.3301,34.2805,34.3177,94900.0
2006-01-10 11:30:00,55.3,55.3,55.23,55.29,58700.0,34.3239,34.3239,34.2805,34.3177,58700.0
2006-01-10 11:35:00,55.27,55.33,55.27,55.3,92500.0,34.3053,34.3426,34.3053,34.3239,92500.0
2006-01-10 11:40:00,55.29,55.42,55.29,55.38,102200.0,34.3177,34.3984,34.3177,34.3736,102200.0
2006-01-10 11:45:00,55.37,55.56,55.37,55.53,88200.0,34.3674,34.4853,34.3674,34.4667,88200.0
2006-01-10 11:50:00,55.54,55.6,55.52,55.58,78900.0,34.4729,34.5101,34.4605,34.4977,78900.0
2006-01-10 11:55:00,55.57,55.59,55.46,55.51,47600.0,34.4915,34.5039,34.4233,34.4543,47600.0
2006-01-10 12:00:00,55.49,55.62,55.48,55.62,108100.0,34.4419,34.5226,34.4357,34.5226,108100.0
2006-01-10 12:05:00,55.63,55.67,55.61,55.62,36000.0,34.5288,34.5536,34.5164,34.5226,36000.0
2006-01-10 12:10:00,55.63,55.64,55.52,55.54,74600.0,34.5288,34.535,34.4605,34.4729,74600.0
2006-01-10 12:15:00,55.53,55.61,55.51,55.55,63400.0,34.4667,34.5164,34.4543,34.4791,63400.0
2006-01-10 12:20:00,55.55,55.55,55.45,55.53,51600.0,34.4791,34.4791,34.417,34.4667,51600.0
2006-01-10 12:25:00,55.52,55.53,55.49,55.51,330200.0,34.4605,34.4667,34.4419,34.4543,330200.0
2006-01-10 12:30:00,55.52,55.54,55.49,55.53,24900.0,34.4605,34.4729,34.4419,34.4667,24900.0
2006-01-10 12:35:00,55.51,55.53,55.5,55.52,36600.0,34.4543,34.4667,34.4481,34.4605,36600.0
2006-01-10 12:40:00,55.5,55.5,55.39,55.44,35500.0,34.4481,34.4481,34.3798,34.4108,35500.0
2006-01-10 12:45:00,55.43,55.57,55.41,55.56,240800.0,34.4046,34.4915,34.3922,34.4853,240800.0
2006-01-10 12:50:00,55.57,55.6,55.53,55.55,25900.0,34.4915,34.5101,34.4667,34.4791,25900.0
2006-01-10 12:55:00,55.56,55.67,55.55,55.64,31000.0,34.4853,34.5536,34.4791,34.535,31000.0
2006-01-10 13:00:00,55.68,55.7,55.64,55.66,95500.0,34.5598,34.5722,34.535,34.5474,95500.0
2006-01-10 13:05:00,55.65,55.87,55.09,55.85,130100.0,34.5412,34.6777,34.1936,34.6653,130100.0
2006-01-10 13:10:00,55.84,55.87,55.8,55.86,54000.0,34.6591,34.6777,34.6343,34.6715,54000.0
2006-01-10 13:15:00,55.87,55.94,55.86,55.92,71300.0,34.6777,34.7212,34.6715,34.7088,71300.0
2006-01-10 13:20:00,55.93,55.99,55.92,55.94,34000.0,34.715,34.7522,34.7088,34.7212,34000.0
2006-01-10 13:25:00,55.95,55.98,55.91,55.92,25800.0,34.7274,34.746,34.7026,34.7088,25800.0
2006-01-10 13:30:00,55.92,55.97,55.89,55.92,61500.0,34.7088,34.7398,34.6901,34.7088,61500.0
2006-01-10 13:35:00,55.92,55.92,55.75,55.76,39200.0,34.7088,34.7088,34.6033,34.6095,39200.0
2006-01-10 13:40:00,55.76,55.87,55.76,55.83,72400.0,34.6095,34.6777,34.6095,34.6529,72400.0
2006-01-10 13:45:00,55.85,55.86,55.8,55.8,28100.0,34.6653,34.6715,34.6343,34.6343,28100.0
2006-01-10 13:50:00,55.8,55.83,55.8,55.83,27200.0,34.6343,34.6529,34.6343,34.6529,27200.0
2006-01-10 13:55:00,55.83,55.83,55.78,55.82,30000.0,34.6529,34.6529,34.6219,34.6467,30000.0
2006-01-10 14:00:00,55.82,55.83,55.77,55.8,53700.0,34.6467,34.6529,34.6157,34.6343,53700.0
2006-01-10 14:05:00,55.79,55.81,55.78,55.81,47600.0,34.6281,34.6405,34.6219,34.6405,47600.0
2006-01-10 14:10:00,55.81,55.93,55.8,55.92,50300.0,34.6405,34.715,34.6343,34.7088,50300.0
2006-01-10 14:15:00,55.92,55.92,55.83,55.85,82900.0,34.7088,34.7088,34.6529,34.6653,82900.0
2006-01-10 14:20:00,55.85,55.87,55.81,55.82,109800.0,34.6653,34.6777,34.6405,34.6467,109800.0
2006-01-10 14:25:00,55.83,55.83,55.72,55.74,67000.0,34.6529,34.6529,34.5846,34.597,67000.0
2006-01-10 14:30:00,55.76,55.78,55.68,55.78,56300.0,34.6095,34.6219,34.5598,34.6219,56300.0
2006-01-10 14:35:00,55.76,55.82,55.75,55.82,47300.0,34.6095,34.6467,34.6033,34.6467,47300.0
2006-01-10 14:40:00,55.83,55.84,55.76,55.79,43100.0,34.6529,34.6591,34.6095,34.6281,43100.0
2006-01-10 14:45:00,55.79,55.8,55.78,55.79,40600.0,34.6281,34.6343,34.6219,34.6281,40600.0
2006-01-10 14:50:00,55.79,55.8,55.78,55.79,112700.0,34.6281,34.6343,34.6219,34.6281,112700.0
2006-01-10 14:55:00,55.79,55.82,55.79,55.82,66100.0,34.6281,34.6467,34.6281,34.6467,66100.0
2006-01-10 15:00:00,55.82,55.82,55.74,55.78,34900.0,34.6467,34.6467,34.597,34.6219,34900.0
2006-01-10 15:05:00,55.78,55.78,55.75,55.77,45700.0,34.6219,34.6219,34.6033,34.6157,45700.0
2006-01-10 15:10:00,55.76,55.78,55.73,55.76,67800.0,34.6095,34.6219,34.5908,34.6095,67800.0
2006-01-10 15:15:00,55.77,55.81,55.76,55.79,74300.0,34.6157,34.6405,34.6095,34.6281,74300.0
2006-01-10 15:20:00,55.79,55.81,55.75,55.81,43200.0,34.6281,34.6405,34.6033,34.6405,43200.0
2006-01-10 15:25:00,55.81,55.81,55.78,55.8,61500.0,34.6405,34.6405,34.6219,34.6343,61500.0
2006-01-10 15:30:00,55.8,55.84,55.76,55.78,76000.0,34.6343,34.6591,34.6095,34.6219,76000.0
2006-01-10 15:35:00,55.77,55.78,55.72,55.74,83400.0,34.6157,34.6219,34.5846,34.597,83400.0
2006-01-10 15:40:00,55.75,55.77,55.68,55.69,111400.0,34.6033,34.6157,34.5598,34.566,111400.0
2006-01-10 15:45:00,55.69,55.71,55.63,55.65,105300.0,34.566,34.5784,34.5288,34.5412,105300.0
2006-01-10 15:50:00,55.64,55.73,55.63,55.65,113700.0,34.535,34.5908,34.5288,34.5412,113700.0
2006-01-10 15:55:00,55.65,55.75,55.65,55.75,83600.0,34.5412,34.6033,34.5412,34.6033,83600.0
2006-01-11 09:30:00,55.55,55.87,55.55,55.8,154700.0,34.4791,34.6777,34.4791,34.6343,154700.0
2006-01-11 09:35:00,55.84,55.84,55.5,55.52,86700.0,34.6591,34.6591,34.4481,34.4605,86700.0
2006-01-11 09:40:00,55.45,55.62,55.45,55.47,44500.0,34.417,34.5226,34.417,34.4295,44500.0
2006-01-11 09:45:00,55.46,55.58,55.45,55.52,85600.0,34.4233,34.4977,34.417,34.4605,85600.0
2006-01-11 09:50:00,55.53,55.55,55.46,55.55,80700.0,34.4667,34.4791,34.4233,34.4791,80700.0
2006-01-11 09:55:00,55.55,55.74,55.55,55.62,57800.0,34.4791,34.597,34.4791,34.5226,57800.0
2006-01-11 10:00:00,55.63,55.65,55.57,55.63,36700.0,34.5288,34.5412,34.4915,34.5288,36700.0
2006-01-11 10:05:00,55.64,55.69,55.6,55.66,35500.0,34.535,34.566,34.5101,34.5474,35500.0
2006-01-11 10:10:00,55.66,55.8,55.66,55.74,30700.0,34.5474,34.6343,34.5474,34.597,30700.0
2006-01-11 10:15:00,55.74,55.8,55.72,55.8,42000.0,34.597,34.6343,34.5846,34.6343,42000.0
2006-01-11 10:20:00,55.8,55.93,55.79,55.89,51100.0,34.6343,34.715,34.6281,34.6901,51100.0
2006-01-11 10:25:00,55.9,55.98,55.89,55.93,33100.0,34.6964,34.746,34.6901,34.715,33100.0
2006-01-11 10:30:00,55.94,56.09,55.93,56.02,67900.0,34.7212,34.8143,34.715,34.7708,67900.0
2006-01-11 10:35:00,56.04,56.06,55.99,56.02,82500.0,34.7833,34.7957,34.7522,34.7708,82500.0
2006-01-11 10:40:00,56.03,56.04,55.99,56.0,18200.0,34.777,34.7833,34.7522,34.7584,18200.0
2006-01-11 10:45:00,56.0,56.01,55.66,55.91,53200.0,34.7584,34.7646,34.5474,34.7026,53200.0
2006-01-11 10:50:00,55.92,55.94,55.78,55.79,96300.0,34.7088,34.7212,34.6219,34.6281,96300.0
2006-01-11 10:55:00,55.79,55.79,55.69,55.75,108300.0,34.6281,34.6281,34.566,34.6033,108300.0
2006-01-11 11:00:00,55.73,55.75,55.56,55.58,33500.0,34.5908,34.6033,34.4853,34.4977,33500.0
2006-01-11 11:05:00,55.58,55.59,55.49,55.49,69800.0,34.4977,34.5039,34.4419,34.4419,69800.0
2006-01-11 11:10:00,55.5,55.53,55.46,55.46,24500.0,34.4481,34.4667,34.4233,34.4233,24500.0
2006-01-11 11:15:00,55.44,55.6,55.43,55.45,41000.0,34.4108,34.5101,34.4046,34.417,41000.0
2006-01-11 11:20:00,55.46,55.48,55.4,55.46,37300.0,34.4233,34.4357,34.386,34.4233,37300.0
2006-01-11 11:25:00,55.47,55.49,55.46,55.47,30600.0,34.4295,34.4419,34.4233,34.4295,30600.0
2006-01-11 11:30:00,55.47,55.48,55.45,55.46,29700.0,34.4295,34.4357,34.417,34.4233,29700.0
2006-01-11 11:35:00,55.47,55.55,55.45,55.53,29000.0,34.4295,34.4791,34.417,34.4667,29000.0
2006-01-11 11:40:00,55.53,55.54,55.45,55.46,22300.0,34.4667,34.4729,34.417,34.4233,22300.0
2006-01-11 11:45:00,55.46,55.53,55.46,55.49,34100.0,34.4233,34.4667,34.4233,34.4419,34100.0
2006-01-11 11:50:00,55.48,55.5,55.39,55.43,86700.0,34.4357,34.4481,34.3798,34.4046,86700.0
2006-01-11 11:55:00,55.43,55.5,55.43,55.48,37700.0,34.4046,34.4481,34.4046,34.4357,37700.0
2006-01-11 12:00:00,55.48,55.53,55.48,55.53,30000.0,34.4357,34.4667,34.4357,34.4667,30000.0
2006-01-11 12:05:00,55.52,55.56,55.52,55.55,28600.0,34.4605,34.4853,34.4605,34.4791,28600.0
2006-01-11 12:10:00,55.56,55.56,55.54,55.56,18900.0,34.4853,34.4853,34.4729,34.4853,18900.0
2006-01-11 12:15:00,55.55,55.56,55.51,55.55,45600.0,34.4791,34.4853,34.4543,34.4791,45600.0
2006-01-11 12:20:00,55.55,55.57,55.55,55.56,13400.0,34.4791,34.4915,34.4791,34.4853,13400.0
2006-01-11 12:25:00,55.56,55.61,55.52,55.55,21200.0,34.4853,34.5164,34.4605,34.4791,21200.0
2006-01-11 12:30:00,55.55,55.61,55.53,55.55,18800.0,34.4791,34.5164,34.4667,34.4791,18800.0
2006-01-11 12:35:00,55.57,55.58,55.54,55.55,26600.0,34.4915,34.4977,34.4729,34.4791,26600.0
2006-01-11 12:40:00,55.55,55.6,55.53,55.57,55000.0,34.4791,34.5101,34.4667,34.4915,55000.0
2006-01-11 12:45:00,55.57,55.63,55.56,55.57,27800.0,34.4915,34.5288,34.4853,34.4915,27800.0
2006-01-11 12:50:00,55.56,55.62,55.55,55.62,17600.0,34.4853,34.5226,34.4791,34.5226,17600.0
2006-01-11 12:55:00,55.62,55.62,55.54,55.56,17900.0,34.5226,34.5226,34.4729,34.4853,17900.0
2006-01-11 13:00:00,55.56,55.57,55.51,55.55,32500.0,34.4853,34.4915,34.4543,34.4791,32500.0
2006-01-11 13:05:00,55.56,55.57,55.51,55.56,24300.0,34.4853,34.4915,34.4543,34.4853,24300.0
2006-01-11 13:10:00,55.55,55.57,55.53,55.57,23800.0,34.4791,34.4915,34.4667,34.4915,23800.0
2006-01-11 13:15:00,55.57,55.6,55.52,55.56,41600.0,34.4915,34.5101,34.4605,34.4853,41600.0
2006-01-11 13:20:00,55.56,55.6,55.55,55.59,20600.0,34.4853,34.5101,34.4791,34.5039,20600.0
2006-01-11 13:25:00,55.57,55.6,55.57,55.58,28900.0,34.4915,34.5101,34.4915,34.4977,28900.0
2006-01-11 13:30:00,55.58,55.6,55.53,55.54,44400.0,34.4977,34.5101,34.4667,34.4729,44400.0
2006-01-11 13:35:00,55.53,55.54,55.49,55.49,31200.0,34.4667,34.4729,34.4419,34.4419,31200.0
2006-01-11 13:40:00,55.49,55.57,55.49,55.55,24900.0,34.4419,34.4915,34.4419,34.4791,24900.0
2006-01-11 13:45:00,55.55,55.56,55.49,55.51,42000.0,34.4791,34.4853,34.4419,34.4543,42000.0
2006-01-11 13:50:00,55.53,55.56,55.44,55.51,57400.0,34.4667,34.4853,34.4108,34.4543,57400.0
2006-01-11 13:55:00,55.55,55.55,55.47,55.49,50900.0,34.4791,34.4791,34.4295,34.4419,50900.0
2006-01-11 14:00:00,55.48,55.51,55.48,55.5,20000.0,34.4357,34.4543,34.4357,34.4481,20000.0
2006-01-11 14:05:00,55.5,55.51,55.49,55.51,25800.0,34.4481,34.4543,34.4419,34.4543,25800.0
2006-01-11 14:10:00,55.51,55.58,55.51,55.54,15600.0,34.4543,34.4977,34.4543,34.4729,15600.0
2006-01-11 14:15:00,55.56,55.56,55.54,55.54,14200.0,34.4853,34.4853,34.4729,34.4729,14200.0
2006-01-11 14:20:00,55.55,55.55,55.54,55.55,17800.0,34.4791,34.4791,34.4729,34.4791,17800.0
2006-01-11 14:25:00,55.55,55.57,55.54,55.55,24300.0,34.4791,34.4915,34.4729,34.4791,24300.0
2006-01-11 14:30:00,55.56,55.58,55.53,55.54,13600.0,34.4853,34.4977,34.4667,34.4729,13600.0
2006-01-11 14:35:00,55.53,55.59,55.51,55.58,31400.0,34.4667,34.5039,34.4543,34.4977,31400.0
2006-01-11 14:40:00,55.56,55.58,55.56,55.57,22900.0,34.4853,34.4977,34.4853,34.4915,22900.0
2006-01-11 14:45:00,55.58,55.6,55.56,55.59,40500.0,34.4977,34.5101,34.4853,34.5039,40500.0
2006-01-11 14:50:00,55.6,55.6,55.57,55.59,20800.0,34.5101,34.5101,34.4915,34.5039,20800.0
2006-01-11 14:55:00,55.6,55.64,55.58,55.62,36800.0,34.5101,34.535,34.4977,34.5226,36800.0
2006-01-11 15:00:00,55.62,55.62,55.58,55.58,20000.0,34.5226,34.5226,34.4977,34.4977,20000.0
2006-01-11 15:05:00,55.58,55.58,55.54,55.54,21600.0,34.4977,34.4977,34.4729,34.4729,21600.0
2006-01-11 15:10:00,55.54,55.56,55.53,55.56,18700.0,34.4729,34.4853,34.4667,34.4853,18700.0
2006-01-11 15:15:00,55.56,55.59,55.56,55.58,22300.0,34.4853,34.5039,34.4853,34.4977,22300.0
2006-01-11 15:20:00,55.59,55.59,55.52,55.55,44000.0,34.5039,34.5039,34.4605,34.4791,44000.0
2006-01-11 15:25:00,55.55,55.56,55.54,55.54,33600.0,34.4791,34.4853,34.4729,34.4729,33600.0
2006-01-11 15:30:00,55.53,55.56,55.5,55.56,37700.0,34.4667,34.4853,34.4481,34.4853,37700.0
2006-01-11 15:35:00,55.56,55.65,55.56,55.6,67900.0,34.4853,34.5412,34.4853,34.5101,67900.0
2006-01-11 15:40:00,55.6,55.6,55.5,55.51,43900.0,34.5101,34.5101,34.4481,34.4543,43900.0
2006-01-11 15:45:00,55.5,55.5,55.48,55.48,51700.0,34.4481,34.4481,34.4357,34.4357,51700.0
2006-01-11 15:50:00,55.49,55.53,55.47,55.52,54200.0,34.4419,34.4667,34.4295,34.4605,54200.0
2006-01-11 15:55:00,55.51,55.55,55.51,55.55,50300.0,34.4543,34.4791,34.4543,34.4791,50300.0
2006-01-12 09:30:00,55.54,55.57,55.36,55.36,36900.0,34.4729,34.4915,34.3612,34.3612,36900.0
2006-01-12 09:35:00,55.38,55.43,55.32,55.33,21600.0,34.3736,34.4046,34.3364,34.3426,21600.0
2006-01-12 09:40:00,55.33,55.35,55.26,55.33,22800.0,34.3426,34.355,34.2991,34.3426,22800.0
2006-01-12 09:45:00,55.33,55.4,55.28,55.28,36700.0,34.3426,34.386,34.3115,34.3115,36700.0
2006-01-12 09:50:00,55.28,55.35,55.28,55.35,23900.0,34.3115,34.355,34.3115,34.355,23900.0
2006-01-12 09:55:00,55.35,55.39,55.31,55.32,32000.0,34.355,34.3798,34.3301,34.3364,32000.0
2006-01-12 10:00:00,55.33,55.34,55.26,55.26,20900.0,34.3426,34.3488,34.2991,34.2991,20900.0
2006-01-12 10:05:00,55.26,55.27,55.23,55.25,39400.0,34.2991,34.3053,34.2805,34.2929,39400.0
2006-01-12 10:10:00,55.24,55.26,55.21,55.26,24700.0,34.2867,34.2991,34.2681,34.2991,24700.0
2006-01-12 10:15:00,55.25,55.32,55.22,55.28,17400.0,34.2929,34.3364,34.2743,34.3115,17400.0
2006-01-12 10:20:00,55.29,55.29,55.21,55.25,18200.0,34.3177,34.3177,34.2681,34.2929,18200.0
2006-01-12 10:25:00,55.25,55.26,55.24,55.26,30000.0,34.2929,34.2991,34.2867,34.2991,30000.0
2006-01-12 10:30:00,55.29,55.29,55.16,55.16,50200.0,34.3177,34.3177,34.237,34.237,50200.0
2006-01-12 10:35:00,55.16,55.18,55.16,55.17,22600.0,34.237,34.2495,34.237,34.2433,22600.0
2006-01-12 10:40:00,55.18,55.18,55.12,55.13,31300.0,34.2495,34.2495,34.2122,34.2184,31300.0
2006-01-12 10:45:00,55.13,55.14,55.07,55.08,48600.0,34.2184,34.2246,34.1812,34.1874,48600.0
2006-01-12 10:50:00,55.08,55.1,55.05,55.07,17300.0,34.1874,34.1998,34.1688,34.1812,17300.0
2006-01-12 10:55:00,55.07,55.12,55.07,55.1,20100.0,34.1812,34.2122,34.1812,34.1998,20100.0
2006-01-12 11:00:00,55.12,55.15,55.07,55.14,34400.0,34.2122,34.2308,34.1812,34.2246,34400.0
2006-01-12 11:05:00,55.12,55.12,55.0,55.02,26500.0,34.2122,34.2122,34.1377,34.1502,26500.0
2006-01-12 11:10:00,55.02,55.02,54.94,54.94,45300.0,34.1502,34.1502,34.1005,34.1005,45300.0
2006-01-12 11:15:00,54.95,55.04,54.95,55.01,29500.0,34.1067,34.1626,34.1067,34.1439,29500.0
2006-01-12 11:20:00,55.01,55.01,54.96,54.99,20800.0,34.1439,34.1439,34.1129,34.1315,20800.0
2006-01-12 11:25:00,54.99,54.99,54.84,54.86,96600.0,34.1315,34.1315,34.0384,34.0508,96600.0
2006-01-12 11:30:00,54.87,54.99,54.85,54.96,42700.0,34.057,34.1315,34.0446,34.1129,42700.0
2006-01-12 11:35:00,54.97,54.97,54.91,54.96,12700.0,34.1191,34.1191,34.0819,34.1129,12700.0
2006-01-12 11:40:00,54.95,55.01,54.95,55.0,28300.0,34.1067,34.1439,34.1067,34.1377,28300.0
2006-01-12 11:45:00,55.0,55.0,54.96,54.97,14800.0,34.1377,34.1377,34.1129,34.1191,14800.0
2006-01-12 11:50:00,54.97,55.01,54.91,54.91,26800.0,34.1191,34.1439,34.0819,34.0819,26800.0
2006-01-12 11:55:00,54.91,54.96,54.9,54.93,17200.0,34.0819,34.1129,34.0757,34.0943,17200.0
2006-01-12 12:00:00,54.95,54.97,54.92,54.95,25700.0,34.1067,34.1191,34.0881,34.1067,25700.0
2006-01-12 12:05:00,54.94,54.97,54.88,54.92,50600.0,34.1005,34.1191,34.0633,34.0881,50600.0
2006-01-12 12:10:00,54.92,54.95,54.9,54.91,30400.0,34.0881,34.1067,34.0757,34.0819,30400.0
2006-01-12 12:15:00,54.9,54.96,54.9,54.91,45700.0,34.0757,34.1129,34.0757,34.0819,45700.0
2006-01-12 12:20:00,54.9,54.95,54.9,54.92,28200.0,34.0757,34.1067,34.0757,34.0881,28200.0
2006-01-12 12:25:00,54.91,54.95,54.89,54.94,34500.0,34.0819,34.1067,34.0695,34.1005,34500.0
2006-01-12 12:30:00,54.93,54.93,54.89,54.9,31300.0,34.0943,34.0943,34.0695,34.0757,31300.0
2006-01-12 12:35:00,54.9,54.93,54.89,54.92,35200.0,34.0757,34.0943,34.0695,34.0881,35200.0
2006-01-12 12:40:00,54.93,54.93,54.86,54.91,30800.0,34.0943,34.0943,34.0508,34.0819,30800.0
2006-01-12 12:45:00,54.91,54.95,54.9,54.92,25000.0,34.0819,34.1067,34.0757,34.0881,25000.0
2006-01-12 12:50:00,54.94,54.96,54.78,54.92,26400.0,34.1005,34.1129,34.0012,34.0881,26400.0
2006-01-12 12:55:00,54.94,54.94,54.89,54.93,21100.0,34.1005,34.1005,34.0695,34.0943,21100.0
2006-01-12 13:00:00,54.92,54.94,54.86,54.86,23900.0,34.0881,34.1005,34.0508,34.0508,23900.0
2006-01-12 13:05:00,54.88,54.94,54.87,54.92,15800.0,34.0633,34.1005,34.057,34.0881,15800.0
2006-01-12 13:10:00,54.94,55.02,54.93,55.02,38400.0,34.1005,34.1502,34.0943,34.1502,38400.0
2006-01-12 13:15:00,55.02,55.04,54.93,54.98,18500.0,34.1502,34.1626,34.0943,34.1253,18500.0
2006-01-12 13:20:00,54.98,54.99,54.92,54.92,16000.0,34.1253,34.1315,34.0881,34.0881,16000.0
2006-01-12 13:25:00,54.92,54.94,54.91,54.91,8000.0,34.0881,34.1005,34.0819,34.0819,8000.0
2006-01-12 13:30:00,54.92,54.93,54.87,54.89,10600.0,34.0881,34.0943,34.057,34.0695,10600.0
2006-01-12 13:35:00,54.9,54.9,54.87,54.87,9500.0,34.0757,34.0757,34.057,34.057,9500.0
2006-01-12 13:40:00,54.88,54.93,54.88,54.91,13700.0,34.0633,34.0943,34.0633,34.0819,13700.0
2006-01-12 13:45:00,54.91,54.91,54.87,54.89,16600.0,34.0819,34.0819,34.057,34.0695,16600.0
2006-01-12 13:50:00,54.89,54.89,54.85,54.87,13400.0,34.0695,34.0695,34.0446,34.057,13400.0
2006-01-12 13:55:00,54.87,54.89,54.8,54.84,32400.0,34.057,34.0695,34.0136,34.0384,32400.0
2006-01-12 14:00:00,54.84,54.84,54.76,54.82,36100.0,34.0384,34.0384,33.9888,34.026,36100.0
2006-01-12 14:05:00,54.83,54.84,54.76,54.81,29300.0,34.0322,34.0384,33.9888,34.0198,29300.0
2006-01-12 14:10:00,54.82,54.83,54.78,54.78,35900.0,34.026,34.0322,34.0012,34.0012,35900.0
2006-01-12 14:15:00,54.78,54.81,54.77,54.79,35300.0,34.0012,34.0198,33.995,34.0074,35300.0
2006-01-12 14:20:00,54.81,54.85,54.79,54.83,44100.0,34.0198,34.0446,34.0074,34.0322,44100.0
2006-01-12 14:25:00,54.84,54.87,54.83,54.84,24200.0,34.0384,34.057,34.0322,34.0384,24200.0
2006-01-12 14:30:00,54.84,54.86,54.8,54.83,15300.0,34.0384,34.0508,34.0136,34.0322,15300.0
2006-01-12 14:35:00,54.83,54.84,54.8,54.82,18800.0,34.0322,34.0384,34.0136,34.026,18800.0
2006-01-12 14:40:00,54.82,54.85,54.8,54.81,26000.0,34.026,34.0446,34.0136,34.0198,26000.0
2006-01-12 14:45:00,54.81,54.81,54.77,54.79,25100.0,34.0198,34.0198,33.995,34.0074,25100.0
2006-01-12 14:50:00,54.82,54.85,54.81,54.82,20000.0,34.026,34.0446,34.0198,34.026,20000.0
2006-01-12 14:55:00,54.83,54.83,54.76,54.81,69800.0,34.0322,34.0322,33.9888,34.0198,69800.0
2006-01-12 15:00:00,54.78,54.81,54.76,54.77,23200.0,34.0012,34.0198,33.9888,33.995,23200.0
2006-01-12 15:05:00,54.78,54.8,54.77,54.78,25700.0,34.0012,34.0136,33.995,34.0012,25700.0
2006-01-12 15:10:00,54.79,54.8,54.76,54.8,20300.0,34.0074,34.0136,33.9888,34.0136,20300.0
2006-01-12 15:15:00,54.79,54.8,54.77,54.78,28600.0,34.0074,34.0136,33.995,34.0012,28600.0
2006-01-12 15:20:00,54.78,54.82,54.78,54.82,44000.0,34.0012,34.026,34.0012,34.026,44000.0
2006-01-12 15:25:00,54.8,54.87,54.79,54.85,31700.0,34.0136,34.057,34.0074,34.0446,31700.0
2006-01-12 15:30:00,54.85,54.87,54.79,54.8,56600.0,34.0446,34.057,34.0074,34.0136,56600.0
2006-01-12 15:35:00,54.79,54.86,54.79,54.84,60900.0,34.0074,34.0508,34.0074,34.0384,60900.0
2006-01-12 15:40:00,54.83,54.84,54.77,54.8,73000.0,34.0322,34.0384,33.995,34.0136,73000.0
2006-01-12 15:45:00,54.8,54.85,54.8,54.81,132100.0,34.0136,34.0446,34.0136,34.0198,132100.0
2006-01-12 15:50:00,54.82,54.84,54.79,54.82,93600.0,34.026,34.0384,34.0074,34.026,93600.0
2006-01-12 15:55:00,54.82,54.83,54.77,54.8,119900.0,34.026,34.0322,33.995,34.0136,119900.0
2006-01-13 09:30:00,54.8,55.0,54.8,54.92,45600.0,34.0136,34.1377,34.0136,34.0881,45600.0
2006-01-13 09:35:00,54.92,54.99,54.86,54.89,19400.0,34.0881,34.1315,34.0508,34.0695,19400.0
2006-01-13 09:40:00,54.87,54.88,54.69,54.73,22800.0,34.057,34.0633,33.9453,33.9702,22800.0
2006-01-13 09:45:00,54.76,54.89,54.74,54.8,14500.0,33.9888,34.0695,33.9764,34.0136,14500.0
2006-01-13 09:50:00,54.8,54.87,54.69,54.82,25100.0,34.0136,34.057,33.9453,34.026,25100.0
2006-01-13 09:55:00,54.81,54.82,54.78,54.78,8400.0,34.0198,34.026,34.0012,34.0012,8400.0
2006-01-13 10:00:00,54.78,54.81,54.69,54.75,22200.0,34.0012,34.0198,33.9453,33.9826,22200.0
2006-01-13 10:05:00,54.75,54.78,54.72,54.74,20000.0,33.9826,34.0012,33.9639,33.9764,20000.0
2006-01-13 10:10:00,54.73,54.73,54.63,54.64,38300.0,33.9702,33.9702,33.9081,33.9143,38300.0
2006-01-13 10:15:00,54.64,54.64,54.56,54.56,50800.0,33.9143,33.9143,33.8646,33.8646,50800.0
2006-01-13 10:20:00,54.56,54.57,54.53,54.55,40200.0,33.8646,33.8708,33.846,33.8584,40200.0
2006-01-13 10:25:00,54.55,54.59,54.51,54.53,32100.0,33.8584,33.8833,33.8336,33.846,32100.0
2006-01-13 10:30:00,54.53,54.54,54.5,54.51,20200.0,33.846,33.8522,33.8274,33.8336,20200.0
2006-01-13 10:35:00,54.52,54.52,54.5,54.5,13700.0,33.8398,33.8398,33.8274,33.8274,13700.0
2006-01-13 10:40:00,54.49,54.49,54.46,54.46,37100.0,33.8212,33.8212,33.8026,33.8026,37100.0
2006-01-13 10:45:00,54.47,54.52,54.46,54.49,19000.0,33.8088,33.8398,33.8026,33.8212,19000.0
2006-01-13 10:50:00,54.5,54.54,54.46,54.52,23600.0,33.8274,33.8522,33.8026,33.8398,23600.0
2006-01-13 10:55:00,54.52,54.59,54.48,54.57,25800.0,33.8398,33.8833,33.815,33.8708,25800.0
2006-01-13 11:00:00,54.58,54.58,54.56,54.56,12100.0,33.877,33.877,33.8646,33.8646,12100.0
2006-01-13 11:05:00,54.56,54.67,54.55,54.64,13300.0,33.8646,33.9329,33.8584,33.9143,13300.0
2006-01-13 11:10:00,54.64,54.69,54.6,54.64,19300.0,33.9143,33.9453,33.8895,33.9143,19300.0
2006-01-13 11:15:00,54.65,54.75,54.65,54.73,18400.0,33.9205,33.9826,33.9205,33.9702,18400.0
2006-01-13 11:20:00,54.72,54.75,54.7,54.73,13300.0,33.9639,33.9826,33.9515,33.9702,13300.0
2006-01-13 11:25:00,54.74,54.74,54.72,54.74,4800.0,33.9764,33.9764,33.9639,33.9764,4800.0
2006-01-13 11:30:00,54.74,54.76,54.7,54.7,11800.0,33.9764,33.9888,33.9515,33.9515,11800.0
2006-01-13 11:35:00,54.71,54.72,54.68,54.69,11800.0,33.9577,33.9639,33.9391,33.9453,11800.0
2006-01-13 11:40:00,54.69,54.7,54.6,54.63,32500.0,33.9453,33.9515,33.8895,33.9081,32500.0
2006-01-13 11:45:00,54.63,54.64,54.61,54.63,8700.0,33.9081,33.9143,33.8957,33.9081,8700.0
2006-01-13 11:50:00,54.64,54.64,54.57,54.6,13400.0,33.9143,33.9143,33.8708,33.8895,13400.0
2006-01-13 11:55:00,54.59,54.59,54.53,54.54,10400.0,33.8833,33.8833,33.846,33.8522,10400.0
2006-01-13 12:00:00,54.55,54.55,54.53,54.55,9400.0,33.8584,33.8584,33.846,33.8584,9400.0
2006-01-13 12:05:00,54.54,54.54,54.46,54.49,23100.0,33.8522,33.8522,33.8026,33.8212,23100.0
2006-01-13 12:10:00,54.49,54.52,54.45,54.46,13900.0,33.8212,33.8398,33.7964,33.8026,13900.0
2006-01-13 12:15:00,54.46,54.47,54.42,54.43,29300.0,33.8026,33.8088,33.7777,33.7839,29300.0
2006-01-13 12:20:00,54.44,54.45,54.43,54.43,14000.0,33.7902,33.7964,33.7839,33.7839,14000.0
2006-01-13 12:25:00,54.42,54.43,54.35,54.35,38900.0,33.7777,33.7839,33.7343,33.7343,38900.0
2006-01-13 12:30:00,54.36,54.39,54.33,54.34,27100.0,33.7405,33.7591,33.7219,33.7281,27100.0
2006-01-13 12:35:00,54.34,54.36,54.3,54.36,28800.0,33.7281,33.7405,33.7033,33.7405,28800.0
2006-01-13 12:40:00,54.36,54.37,54.3,54.3,15900.0,33.7405,33.7467,33.7033,33.7033,15900.0
2006-01-13 12:45:00,54.3,54.3,54.18,54.2,39300.0,33.7033,33.7033,33.6288,33.6412,39300.0
2006-01-13 12:50:00,54.19,54.26,54.15,54.26,10500.0,33.635,33.6784,33.6102,33.6784,10500.0
2006-01-13 12:55:00,54.26,54.3,54.23,54.27,33000.0,33.6784,33.7033,33.6598,33.6846,33000.0
2006-01-13 13:00:00,54.27,54.29,54.25,54.26,15900.0,33.6846,33.697,33.6722,33.6784,15900.0
2006-01-13 13:05:00,54.26,54.32,54.25,54.32,24400.0,33.6784,33.7157,33.6722,33.7157,24400.0
2006-01-13 13:10:00,54.32,54.35,54.32,54.35,10500.0,33.7157,33.7343,33.7157,33.7343,10500.0
2006-01-13 13:15:00,54.35,54.35,54.3,54.3,19100.0,33.7343,33.7343,33.7033,33.7033,19100.0
2006-01-13 13:20:00,54.31,54.38,54.3,54.37,12700.0,33.7095,33.7529,33.7033,33.7467,12700.0
2006-01-13 13:25:00,54.38,54.42,54.37,54.42,11100.0,33.7529,33.7777,33.7467,33.7777,11100.0
2006-01-13 13:30:00,54.41,54.41,54.39,54.4,17000.0,33.7715,33.7715,33.7591,33.7653,17000.0
2006-01-13 13:35:00,54.41,54.41,54.33,54.33,24400.0,33.7715,33.7715,33.7219,33.7219,24400.0
2006-01-13 13:40:00,54.33,54.35,54.33,54.35,9500.0,33.7219,33.7343,33.7219,33.7343,9500.0
2006-01-13 13:45:00,54.36,54.37,54.34,54.34,10100.0,33.7405,33.7467,33.7281,33.7281,10100.0
2006-01-13 13:50:00,54.35,54.39,54.32,54.38,12500.0,33.7343,33.7591,33.7157,33.7529,12500.0
2006-01-13 13:55:00,54.38,54.43,54.37,54.41,9100.0,33.7529,33.7839,33.7467,33.7715,9100.0
2006-01-13 14:00:00,54.41,54.44,54.38,54.44,12900.0,33.7715,33.7902,33.7529,33.7902,12900.0
2006-01-13 14:05:00,54.43,54.44,54.39,54.39,10700.0,33.7839,33.7902,33.7591,33.7591,10700.0
2006-01-13 14:10:00,54.4,54.42,54.35,54.37,17600.0,33.7653,33.7777,33.7343,33.7467,17600.0
2006-01-13 14:15:00,54.36,54.4,54.35,54.39,14700.0,33.7405,33.7653,33.7343,33.7591,14700.0
2006-01-13 14:20:00,54.39,54.46,54.39,54.43,15600.0,33.7591,33.8026,33.7591,33.7839,15600.0
2006-01-13 14:25:00,54.44,54.46,54.4,54.41,18000.0,33.7902,33.8026,33.7653,33.7715,18000.0
2006-01-13 14:30:00,54.41,54.42,54.37,54.37,13600.0,33.7715,33.7777,33.7467,33.7467,13600.0
2006-01-13 14:35:00,54.38,54.41,54.37,54.4,23100.0,33.7529,33.7715,33.7467,33.7653,23100.0
2006-01-13 14:40:00,54.41,54.48,54.41,54.43,26300.0,33.7715,33.815,33.7715,33.7839,26300.0
2006-01-13 14:45:00,54.42,54.48,54.42,54.48,20800.0,33.7777,33.815,33.7777,33.815,20800.0
2006-01-13 14:50:00,54.47,54.51,54.43,54.5,41500.0,33.8088,33.8336,33.7839,33.8274,41500.0
2006-01-13 14:55:00,54.51,54.54,54.5,54.52,56100.0,33.8336,33.8522,33.8274,33.8398,56100.0
2006-01-13 15:00:00,54.51,54.56,54.51,54.54,34400.0,33.8336,33.8646,33.8336,33.8522,34400.0
2006-01-13 15:05:00,54.53,54.6,54.53,54.58,35800.0,33.846,33.8895,33.846,33.877,35800.0
2006-01-13 15:10:00,54.58,54.6,54.56,54.56,28400.0,33.877,33.8895,33.8646,33.8646,28400.0
2006-01-13 15:15:00,54.55,54.6,54.55,54.6,29300.0,33.8584,33.8895,33.8584,33.8895,29300.0
2006-01-13 15:20:00,54.61,54.62,54.59,54.59,43900.0,33.8957,33.9019,33.8833,33.8833,43900.0
2006-01-13 15:25:00,54.58,54.71,54.58,54.69,37300.0,33.877,33.9577,33.877,33.9453,37300.0
2006-01-13 15:30:00,54.69,54.71,54.67,54.67,47800.0,33.9453,33.9577,33.9329,33.9329,47800.0
2006-01-13 15:35:00,54.68,54.7,54.62,54.67,63600.0,33.9391,33.9515,33.9019,33.9329,63600.0
2006-01-13 15:40:00,54.67,54.7,54.67,54.7,38200.0,33.9329,33.9515,33.9329,33.9515,38200.0
2006-01-13 15:45:00,54.68,54.72,54.68,54.68,57400.0,33.9391,33.9639,33.9391,33.9391,57400.0
2006-01-13 15:50:00,54.68,54.68,54.67,54.68,29900.0,33.9391,33.9391,33.9329,33.9391,29900.0
2006-01-13 15:55:00,54.68,54.69,54.66,54.67,79200.0,33.9391,33.9453,33.9267,33.9329,79200.0
2006-01-17 09:30:00,54.41,54.44,54.19,54.26,90000.0,33.7715,33.7902,33.635,33.6784,90000.0
2006-01-17 09:35:00,54.26,54.35,54.19,54.34,50100.0,33.6784,33.7343,33.635,33.7281,50100.0
2006-01-17 09:40:00,54.36,54.36,54.2,54.2,62800.0,33.7405,33.7405,33.6412,33.6412,62800.0
2006-01-17 09:45:00,54.2,54.28,54.19,54.24,42400.0,33.6412,33.6908,33.635,33.666,42400.0
2006-01-17 09:50:00,54.24,54.28,54.2,54.2,28600.0,33.666,33.6908,33.6412,33.6412,28600.0
2006-01-17 09:55:00,54.21,54.26,54.21,54.24,17600.0,33.6474,33.6784,33.6474,33.666,17600.0
2006-01-17 10:00:00,54.24,54.27,54.22,54.24,28800.0,33.666,33.6846,33.6536,33.666,28800.0
2006-01-17 10:05:00,54.23,54.23,54.15,54.15,33000.0,33.6598,33.6598,33.6102,33.6102,33000.0
2006-01-17 10:10:00,54.13,54.18,54.11,54.12,29000.0,33.5977,33.6288,33.5853,33.5915,29000.0
2006-01-17 10:15:00,54.12,54.12,54.06,54.08,36500.0,33.5915,33.5915,33.5543,33.5667,36500.0
2006-01-17 10:20:00,54.08,54.1,54.05,54.09,19800.0,33.5667,33.5791,33.5481,33.5729,19800.0
2006-01-17 10:25:00,54.08,54.09,54.04,54.05,22900.0,33.5667,33.5729,33.5419,33.5481,22900.0
2006-01-17 10:30:00,54.05,54.06,54.02,54.03,37300.0,33.5481,33.5543,33.5295,33.5357,37300.0
2006-01-17 10:35:00,54.04,54.04,53.91,53.91,81100.0,33.5419,33.5419,33.4612,33.4612,81100.0
2006-01-17 10:40:00,53.91,53.94,53.9,53.93,15800.0,33.4612,33.4798,33.455,33.4736,15800.0
2006-01-17 10:45:00,53.91,53.93,53.89,53.91,21900.0,33.4612,33.4736,33.4488,33.4612,21900.0
2006-01-17 10:50:00,53.91,53.93,53.89,53.91,12400.0,33.4612,33.4736,33.4488,33.4612,12400.0
2006-01-17 10:55:00,53.91,54.0,53.9,53.99,77200.0,33.4612,33.5171,33.455,33.5108,77200.0
2006-01-17 11:00:00,54.0,54.01,53.97,54.0,86600.0,33.5171,33.5233,33.4984,33.5171,86600.0
2006-01-17 11:05:00,53.99,54.02,53.99,54.0,32800.0,33.5108,33.5295,33.5108,33.5171,32800.0
2006-01-17 11:10:00,54.0,54.01,53.98,53.99,96400.0,33.5171,33.5233,33.5046,33.5108,96400.0
2006-01-17 11:15:00,54.0,54.0,53.96,53.98,30600.0,33.5171,33.5171,33.4922,33.5046,30600.0
2006-01-17 11:20:00,53.98,53.98,53.92,53.92,13000.0,33.5046,33.5046,33.4674,33.4674,13000.0
2006-01-17 11:25:00,53.91,53.96,53.89,53.94,21300.0,33.4612,33.4922,33.4488,33.4798,21300.0
2006-01-17 11:30:00,53.93,53.97,53.91,53.91,21400.0,33.4736,33.4984,33.4612,33.4612,21400.0
2006-01-17 11:35:00,53.9,54.0,53.89,53.98,38600.0,33.455,33.5171,33.4488,33.5046,38600.0
2006-01-17 11:40:00,53.98,54.03,53.98,54.02,45600.0,33.5046,33.5357,33.5046,33.5295,45600.0
2006-01-17 11:45:00,54.01,54.01,53.94,53.95,29200.0,33.5233,33.5233,33.4798,33.486,29200.0
2006-01-17 11:50:00,53.96,53.98,53.95,53.96,21000.0,33.4922,33.5046,33.486,33.4922,21000.0
2006-01-17 11:55:00,53.96,53.99,53.94,53.98,16400.0,33.4922,33.5108,33.4798,33.5046,16400.0
2006-01-17 12:00:00,53.99,54.05,53.99,54.05,20500.0,33.5108,33.5481,33.5108,33.5481,20500.0
2006-01-17 12:05:00,54.04,54.04,53.99,54.03,23100.0,33.5419,33.5419,33.5108,33.5357,23100.0
2006-01-17 12:10:00,54.04,54.08,54.04,54.08,20400.0,33.5419,33.5667,33.5419,33.5667,20400.0
2006-01-17 12:15:00,54.08,54.1,54.0,54.01,20200.0,33.5667,33.5791,33.5171,33.5233,20200.0
2006-01-17 12:20:00,54.02,54.04,53.95,53.98,48100.0,33.5295,33.5419,33.486,33.5046,48100.0
2006-01-17 12:25:00,53.99,54.02,53.92,53.92,43200.0,33.5108,33.5295,33.4674,33.4674,43200.0
2006-01-17 12:30:00,53.94,54.0,53.91,53.99,24100.0,33.4798,33.5171,33.4612,33.5108,24100.0
2006-01-17 12:35:00,54.0,54.01,53.93,53.99,25500.0,33.5171,33.5233,33.4736,33.5108,25500.0
2006-01-17 12:40:00,54.0,54.03,53.99,54.01,26000.0,33.5171,33.5357,33.5108,33.5233,26000.0
2006-01-17 12:45:00,54.01,54.03,54.0,54.01,25700.0,33.5233,33.5357,33.5171,33.5233,25700.0
2006-01-17 12:50:00,54.01,54.09,54.01,54.07,11300.0,33.5233,33.5729,33.5233,33.5605,11300.0
2006-01-17 12:55:00,54.07,54.11,54.07,54.1,11700.0,33.5605,33.5853,33.5605,33.5791,11700.0
2006-01-17 13:00:00,54.1,54.1,54.06,54.06,17300.0,33.5791,33.5791,33.5543,33.5543,17300.0
2006-01-17 13:05:00,54.04,54.09,54.04,54.06,13600.0,33.5419,33.5729,33.5419,33.5543,13600.0
2006-01-17 13:10:00,54.05,54.08,54.04,54.07,17000.0,33.5481,33.5667,33.5419,33.5605,17000.0
2006-01-17 13:15:00,54.07,54.12,54.06,54.11,19200.0,33.5605,33.5915,33.5543,33.5853,19200.0
2006-01-17 13:20:00,54.11,54.15,54.11,54.12,21100.0,33.5853,33.6102,33.5853,33.5915,21100.0
2006-01-17 13:25:00,54.13,54.22,54.13,54.22,16900.0,33.5977,33.6536,33.5977,33.6536,16900.0
2006-01-17 13:30:00,54.22,54.24,54.19,54.19,14000.0,33.6536,33.666,33.635,33.635,14000.0
2006-01-17 13:35:00,54.18,54.2,54.17,54.19,9500.0,33.6288,33.6412,33.6226,33.635,9500.0
2006-01-17 13:40:00,54.19,54.2,54.18,54.19,10800.0,33.635,33.6412,33.6288,33.635,10800.0
2006-01-17 13:45:00,54.18,54.18,54.13,54.13,8800.0,33.6288,33.6288,33.5977,33.5977,8800.0
2006-01-17 13:50:00,54.13,54.16,54.13,54.16,9400.0,33.5977,33.6164,33.5977,33.6164,9400.0
2006-01-17 13:55:00,54.18,54.4,54.18,54.26,56200.0,33.6288,33.7653,33.6288,33.6784,56200.0
2006-01-17 14:00:00,54.25,54.42,54.25,54.33,30600.0,33.6722,33.7777,33.6722,33.7219,30600.0
2006-01-17 14:05:00,54.34,54.35,54.26,54.27,23100.0,33.7281,33.7343,33.6784,33.6846,23100.0
2006-01-17 14:10:00,54.28,54.33,54.25,54.32,12200.0,33.6908,33.7219,33.6722,33.7157,12200.0
2006-01-17 14:15:00,54.33,54.34,54.28,54.28,18700.0,33.7219,33.7281,33.6908,33.6908,18700.0
2006-01-17 14:20:00,54.28,54.3,54.26,54.29,12900.0,33.6908,33.7033,33.6784,33.697,12900.0
2006-01-17 14:25:00,54.29,54.29,54.25,54.26,15800.0,33.697,33.697,33.6722,33.6784,15800.0
2006-01-17 14:30:00,54.25,54.27,54.22,54.23,17400.0,33.6722,33.6846,33.6536,33.6598,17400.0
2006-01-17 14:35:00,54.23,54.28,54.22,54.25,27000.0,33.6598,33.6908,33.6536,33.6722,27000.0
2006-01-17 14:40:00,54.25,54.25,54.2,54.2,22000.0,33.6722,33.6722,33.6412,33.6412,22000.0
2006-01-17 14:45:00,54.21,54.28,54.21,54.27,24200.0,33.6474,33.6908,33.6474,33.6846,24200.0
2006-01-17 14:50:00,54.27,54.29,54.24,54.28,23200.0,33.6846,33.697,33.666,33.6908,23200.0
2006-01-17 14:55:00,54.28,54.39,54.27,54.39,35300.0,33.6908,33.7591,33.6846,33.7591,35300.0
2006-01-17 15:00:00,54.39,54.39,54.3,54.31,45200.0,33.7591,33.7591,33.7033,33.7095,45200.0
2006-01-17 15:05:00,54.3,54.32,54.28,54.3,32300.0,33.7033,33.7157,33.6908,33.7033,32300.0
2006-01-17 15:10:00,54.3,54.33,54.27,54.33,65100.0,33.7033,33.7219,33.6846,33.7219,65100.0
2006-01-17 15:15:00,54.32,54.36,54.32,54.35,20000.0,33.7157,33.7405,33.7157,33.7343,20000.0
2006-01-17 15:20:00,54.34,54.34,54.31,54.32,25500.0,33.7281,33.7281,33.7095,33.7157,25500.0
2006-01-17 15:25:00,54.32,54.39,54.31,54.38,31100.0,33.7157,33.7591,33.7095,33.7529,31100.0
2006-01-17 15:30:00,54.37,54.39,54.36,54.38,45500.0,33.7467,33.7591,33.7405,33.7529,45500.0
2006-01-17 15:35:00,54.38,54.4,54.35,54.36,52000.0,33.7529,33.7653,33.7343,33.7405,52000.0
2006-01-17 15:40:00,54.36,54.42,54.34,54.41,61800.0,33.7405,33.7777,33.7281,33.7715,61800.0
2006-01-17 15:45:00,54.41,54.44,54.41,54.44,39300.0,33.7715,33.7902,33.7715,33.7902,39300.0
2006-01-17 15:50:00,54.45,54.45,54.4,54.41,52800.0,33.7964,33.7964,33.7653,33.7715,52800.0
2006-01-17 15:55:00,54.41,54.42,54.4,54.41,39800.0,33.7715,33.7777,33.7653,33.7715,39800.0
2006-01-18 09:30:00,53.8,53.95,53.75,53.94,123000.0,33.3929,33.486,33.3619,33.4798,123000.0
2006-01-18 09:35:00,53.95,54.09,53.76,53.88,67100.0,33.486,33.5729,33.3681,33.4426,67100.0
2006-01-18 09:40:00,53.92,54.06,53.8,53.93,49200.0,33.4674,33.5543,33.3929,33.4736,49200.0
2006-01-18 09:45:00,53.93,54.05,53.83,54.0,114500.0,33.4736,33.5481,33.4115,33.5171,114500.0
2006-01-18 09:50:00,54.0,54.02,53.91,53.98,50400.0,33.5171,33.5295,33.4612,33.5046,50400.0
2006-01-18 09:55:00,53.98,53.98,53.86,53.91,45100.0,33.5046,33.5046,33.4302,33.4612,45100.0
2006-01-18 10:00:00,53.91,53.94,53.87,53.9,33600.0,33.4612,33.4798,33.4364,33.455,33600.0
2006-01-18 10:05:00,53.89,53.92,53.82,53.88,42700.0,33.4488,33.4674,33.4053,33.4426,42700.0
2006-01-18 10:10:00,53.89,53.9,53.84,53.89,38600.0,33.4488,33.455,33.4177,33.4488,38600.0
2006-01-18 10:15:00,53.89,53.91,53.87,53.9,42500.0,33.4488,33.4612,33.4364,33.455,42500.0
2006-01-18 10:20:00,53.9,54.0,53.9,53.92,34600.0,33.455,33.5171,33.455,33.4674,34600.0
2006-01-18 10:25:00,53.92,53.93,53.85,53.9,51100.0,33.4674,33.4736,33.4239,33.455,51100.0
2006-01-18 10:30:00,53.9,53.96,53.87,53.92,51100.0,33.455,33.4922,33.4364,33.4674,51100.0
2006-01-18 10:35:00,53.9,53.92,53.84,53.84,26300.0,33.455,33.4674,33.4177,33.4177,26300.0
2006-01-18 10:40:00,53.85,53.87,53.84,53.85,15900.0,33.4239,33.4364,33.4177,33.4239,15900.0
2006-01-18 10:45:00,53.86,53.86,53.81,53.83,24600.0,33.4302,33.4302,33.3991,33.4115,24600.0
2006-01-18 10:50:00,53.83,53.87,53.81,53.86,20300.0,33.4115,33.4364,33.3991,33.4302,20300.0
2006-01-18 10:55:00,53.86,53.86,53.78,53.79,33200.0,33.4302,33.4302,33.3805,33.3867,33200.0
2006-01-18 11:00:00,53.77,53.79,53.62,53.67,62900.0,33.3743,33.3867,33.2812,33.3122,62900.0
2006-01-18 11:05:00,53.67,53.69,53.55,53.56,46800.0,33.3122,33.3246,33.2377,33.2439,46800.0
2006-01-18 11:10:00,53.56,53.56,53.31,53.36,96800.0,33.2439,33.2439,33.0888,33.1198,96800.0
2006-01-18 11:15:00,53.36,53.44,53.35,53.41,43900.0,33.1198,33.1695,33.1136,33.1508,43900.0
2006-01-18 11:20:00,53.42,53.51,53.4,53.48,32900.0,33.1571,33.2129,33.1446,33.1943,32900.0
2006-01-18 11:25:00,53.5,53.52,53.46,53.5,24100.0,33.2067,33.2191,33.1819,33.2067,24100.0
2006-01-18 11:30:00,53.5,53.51,53.42,53.42,26200.0,33.2067,33.2129,33.1571,33.1571,26200.0
2006-01-18 11:35:00,53.42,53.44,53.38,53.44,37400.0,33.1571,33.1695,33.1322,33.1695,37400.0
2006-01-18 11:40:00,53.44,53.44,53.36,53.4,29400.0,33.1695,33.1695,33.1198,33.1446,29400.0
2006-01-18 11:45:00,53.47,53.48,53.41,53.46,32500.0,33.1881,33.1943,33.1508,33.1819,32500.0
2006-01-18 11:50:00,53.46,53.49,53.45,53.48,26000.0,33.1819,33.2005,33.1757,33.1943,26000.0
2006-01-18 11:55:00,53.47,53.53,53.46,53.51,28900.0,33.1881,33.2253,33.1819,33.2129,28900.0
2006-01-18 12:00:00,53.51,53.56,53.48,53.5,18500.0,33.2129,33.2439,33.1943,33.2067,18500.0
2006-01-18 12:05:00,53.51,53.51,53.36,53.51,35800.0,33.2129,33.2129,33.1198,33.2129,35800.0
2006-01-18 12:10:00,53.5,53.53,53.49,53.5,26100.0,33.2067,33.2253,33.2005,33.2067,26100.0
2006-01-18 12:15:00,53.51,53.51,53.45,53.46,29200.0,33.2129,33.2129,33.1757,33.1819,29200.0
2006-01-18 12:20:00,53.46,53.48,53.43,53.48,38500.0,33.1819,33.1943,33.1633,33.1943,38500.0
2006-01-18 12:25:00,53.48,53.48,53.44,53.48,14500.0,33.1943,33.1943,33.1695,33.1943,14500.0
2006-01-18 12:30:00,53.48,53.49,53.44,53.47,21100.0,33.1943,33.2005,33.1695,33.1881,21100.0
2006-01-18 12:35:00,53.45,53.5,53.45,53.5,35700.0,33.1757,33.2067,33.1757,33.2067,35700.0
2006-01-18 12:40:00,53.5,53.59,53.49,53.57,53700.0,33.2067,33.2626,33.2005,33.2502,53700.0
2006-01-18 12:45:00,53.57,53.57,53.54,53.55,21400.0,33.2502,33.2502,33.2315,33.2377,21400.0
2006-01-18 12:50:00,53.55,53.56,53.54,53.55,7900.0,33.2377,33.2439,33.2315,33.2377,7900.0
2006-01-18 12:55:00,53.56,53.57,53.54,53.54,14500.0,33.2439,33.2502,33.2315,33.2315,14500.0
2006-01-18 13:00:00,53.55,53.57,53.54,53.56,10500.0,33.2377,33.2502,33.2315,33.2439,10500.0
2006-01-18 13:05:00,53.55,53.57,53.54,53.55,36800.0,33.2377,33.2502,33.2315,33.2377,36800.0
2006-01-18 13:10:00,53.56,53.56,53.51,53.51,19500.0,33.2439,33.2439,33.2129,33.2129,19500.0
2006-01-18 13:15:00,53.51,53.51,53.41,53.42,16800.0,33.2129,33.2129,33.1508,33.1571,16800.0
2006-01-18 13:20:00,53.42,53.43,53.38,53.4,31300.0,33.1571,33.1633,33.1322,33.1446,31300.0
2006-01-18 13:25:00,53.41,53.41,53.35,53.35,18300.0,33.1508,33.1508,33.1136,33.1136,18300.0
2006-01-18 13:30:00,53.35,53.35,53.26,53.27,29400.0,33.1136,33.1136,33.0577,33.064,29400.0
2006-01-18 13:35:00,53.29,53.29,53.21,53.21,28400.0,33.0764,33.0764,33.0267,33.0267,28400.0
2006-01-18 13:40:00,53.2,53.24,53.2,53.24,25500.0,33.0205,33.0453,33.0205,33.0453,25500.0
2006-01-18 13:45:00,53.24,53.33,53.23,53.33,48300.0,33.0453,33.1012,33.0391,33.1012,48300.0
2006-01-18 13:50:00,53.33,53.35,53.32,53.34,52600.0,33.1012,33.1136,33.095,33.1074,52600.0
2006-01-18 13:55:00,53.36,53.37,53.33,53.37,41100.0,33.1198,33.126,33.1012,33.126,41100.0
2006-01-18 14:00:00,53.36,53.46,53.34,53.46,30200.0,33.1198,33.1819,33.1074,33.1819,30200.0
2006-01-18 14:05:00,53.46,53.5,53.4,53.4,30500.0,33.1819,33.2067,33.1446,33.1446,30500.0
2006-01-18 14:10:00,53.4,53.45,53.4,53.43,16600.0,33.1446,33.1757,33.1446,33.1633,16600.0
2006-01-18 14:15:00,53.42,53.56,53.42,53.53,30400.0,33.1571,33.2439,33.1571,33.2253,30400.0
2006-01-18 14:20:00,53.54,53.54,53.47,53.48,18800.0,33.2315,33.2315,33.1881,33.1943,18800.0
2006-01-18 14:25:00,53.49,53.51,53.44,53.44,29500.0,33.2005,33.2129,33.1695,33.1695,29500.0
2006-01-18 14:30:00,53.43,53.49,53.42,53.45,41700.0,33.1633,33.2005,33.1571,33.1757,41700.0
2006-01-18 14:35:00,53.45,53.45,53.34,53.43,47700.0,33.1757,33.1757,33.1074,33.1633,47700.0
2006-01-18 14:40:00,53.43,53.44,53.33,53.33,31200.0,33.1633,33.1695,33.1012,33.1012,31200.0
2006-01-18 14:45:00,53.33,53.33,53.2,53.23,68800.0,33.1012,33.1012,33.0205,33.0391,68800.0
2006-01-18 14:50:00,53.23,53.25,53.2,53.25,37000.0,33.0391,33.0515,33.0205,33.0515,37000.0
2006-01-18 14:55:00,53.24,53.28,53.21,53.24,47200.0,33.0453,33.0702,33.0267,33.0453,47200.0
2006-01-18 15:00:00,53.25,53.26,53.17,53.19,45800.0,33.0515,33.0577,33.0019,33.0143,45800.0
2006-01-18 15:05:00,53.18,53.29,53.18,53.25,78900.0,33.0081,33.0764,33.0081,33.0515,78900.0
2006-01-18 15:10:00,53.24,53.27,53.23,53.27,51800.0,33.0453,33.064,33.0391,33.064,51800.0
2006-01-18 15:15:00,53.26,53.36,53.26,53.36,41800.0,33.0577,33.1198,33.0577,33.1198,41800.0
2006-01-18 15:20:00,53.37,53.44,53.37,53.43,55100.0,33.126,33.1695,33.126,33.1633,55100.0
2006-01-18 15:25:00,53.43,53.52,53.43,53.51,67200.0,33.1633,33.2191,33.1633,33.2129,67200.0
2006-01-18 15:30:00,53.51,53.51,53.45,53.47,82900.0,33.2129,33.2129,33.1757,33.1881,82900.0
2006-01-18 15:35:00,53.48,53.49,53.44,53.46,103100.0,33.1943,33.2005,33.1695,33.1819,103100.0
2006-01-18 15:40:00,53.46,53.46,53.44,53.46,58200.0,33.1819,33.1819,33.1695,33.1819,58200.0
2006-01-18 15:45:00,53.4,53.54,53.4,53.51,143700.0,33.1446,33.2315,33.1446,33.2129,143700.0
2006-01-18 15:50:00,53.51,53.53,53.44,53.46,98200.0,33.2129,33.2253,33.1695,33.1819,98200.0
2006-01-18 15:55:00,53.45,53.49,53.42,53.48,120600.0,33.1757,33.2005,33.1571,33.1943,120600.0
2006-01-19 09:30:00,53.6,53.71,53.6,53.64,63900.0,33.2688,33.3371,33.2688,33.2936,63900.0
2006-01-19 09:35:00,53.64,53.67,53.27,53.41,29900.0,33.2936,33.3122,33.064,33.1508,29900.0
2006-01-19 09:40:00,53.39,53.41,53.11,53.25,37000.0,33.1384,33.1508,32.9646,33.0515,37000.0
2006-01-19 09:45:00,53.25,53.26,53.16,53.22,36500.0,33.0515,33.0577,32.9957,33.0329,36500.0
2006-01-19 09:50:00,53.22,53.24,53.11,53.24,66100.0,33.0329,33.0453,32.9646,33.0453,66100.0
2006-01-19 09:55:00,53.24,53.25,53.12,53.15,29800.0,33.0453,33.0515,32.9708,32.9895,29800.0
2006-01-19 10:00:00,53.14,53.16,52.98,52.98,64800.0,32.9833,32.9957,32.884,32.884,64800.0
2006-01-19 10:05:00,52.97,53.13,52.93,53.13,47700.0,32.8777,32.9771,32.8529,32.9771,47700.0
2006-01-19 10:10:00,53.13,53.2,53.12,53.17,76800.0,32.9771,33.0205,32.9708,33.0019,76800.0
2006-01-19 10:15:00,53.16,53.34,53.16,53.33,288900.0,32.9957,33.1074,32.9957,33.1012,288900.0
2006-01-19 10:20:00,53.33,53.43,53.33,53.4,48000.0,33.1012,33.1633,33.1012,33.1446,48000.0
2006-01-19 10:25:00,53.4,53.4,53.25,53.26,29900.0,33.1446,33.1446,33.0515,33.0577,29900.0
2006-01-19 10:30:00,53.26,53.35,53.16,53.18,40400.0,33.0577,33.1136,32.9957,33.0081,40400.0
2006-01-19 10:35:00,53.15,53.23,53.14,53.21,31400.0,32.9895,33.0391,32.9833,33.0267,31400.0
2006-01-19 10:40:00,53.22,53.22,53.17,53.2,12000.0,33.0329,33.0329,33.0019,33.0205,12000.0
2006-01-19 10:45:00,53.2,53.3,53.19,53.28,26900.0,33.0205,33.0826,33.0143,33.0702,26900.0
2006-01-19 10:50:00,53.28,53.29,53.26,53.26,114900.0,33.0702,33.0764,33.0577,33.0577,114900.0
2006-01-19 10:55:00,53.26,53.26,53.16,53.23,19600.0,33.0577,33.0577,32.9957,33.0391,19600.0
2006-01-19 11:00:00,53.23,53.31,53.23,53.29,26800.0,33.0391,33.0888,33.0391,33.0764,26800.0
2006-01-19 11:05:00,53.29,53.37,53.26,53.35,23800.0,33.0764,33.126,33.0577,33.1136,23800.0
2006-01-19 11:10:00,53.34,53.36,53.28,53.28,18400.0,33.1074,33.1198,33.0702,33.0702,18400.0
2006-01-19 11:15:00,53.3,53.31,53.17,53.18,74000.0,33.0826,33.0888,33.0019,33.0081,74000.0
2006-01-19 11:20:00,53.18,53.18,53.04,53.1,38900.0,33.0081,33.0081,32.9212,32.9584,38900.0
2006-01-19 11:25:00,53.09,53.16,53.09,53.14,23900.0,32.9522,32.9957,32.9522,32.9833,23900.0
2006-01-19 11:30:00,53.14,53.15,53.13,53.14,12200.0,32.9833,32.9895,32.9771,32.9833,12200.0
2006-01-19 11:35:00,53.15,53.16,53.1,53.11,10200.0,32.9895,32.9957,32.9584,32.9646,10200.0
2006-01-19 11:40:00,53.11,53.13,53.1,53.1,10100.0,32.9646,32.9771,32.9584,32.9584,10100.0
2006-01-19 11:45:00,53.09,53.14,53.09,53.14,16900.0,32.9522,32.9833,32.9522,32.9833,16900.0
2006-01-19 11:50:00,53.14,53.24,53.14,53.23,22500.0,32.9833,33.0453,32.9833,33.0391,22500.0
2006-01-19 11:55:00,53.22,53.24,53.18,53.22,23700.0,33.0329,33.0453,33.0081,33.0329,23700.0
2006-01-19 12:00:00,53.25,53.27,53.23,53.24,34300.0,33.0515,33.064,33.0391,33.0453,34300.0
2006-01-19 12:05:00,53.24,53.32,53.24,53.25,19300.0,33.0453,33.095,33.0453,33.0515,19300.0
2006-01-19 12:10:00,53.24,53.24,53.18,53.22,15200.0,33.0453,33.0453,33.0081,33.0329,15200.0
2006-01-19 12:15:00,53.22,53.28,53.21,53.25,16600.0,33.0329,33.0702,33.0267,33.0515,16600.0
2006-01-19 12:20:00,53.22,53.25,53.22,53.25,11900.0,33.0329,33.0515,33.0329,33.0515,11900.0
2006-01-19 12:25:00,53.25,53.32,53.24,53.32,19900.0,33.0515,33.095,33.0453,33.095,19900.0
2006-01-19 12:30:00,53.32,53.36,53.32,53.34,18600.0,33.095,33.1198,33.095,33.1074,18600.0
2006-01-19 12:35:00,53.35,53.36,53.3,53.3,27100.0,33.1136,33.1198,33.0826,33.0826,27100.0
2006-01-19 12:40:00,53.32,53.32,53.28,53.28,10500.0,33.095,33.095,33.0702,33.0702,10500.0
2006-01-19 12:45:00,53.28,53.3,53.28,53.29,11800.0,33.0702,33.0826,33.0702,33.0764,11800.0
2006-01-19 12:50:00,53.31,53.32,53.28,53.28,27500.0,33.0888,33.095,33.0702,33.0702,27500.0
2006-01-19 12:55:00,53.29,53.32,53.27,53.32,30100.0,33.0764,33.095,33.064,33.095,30100.0
2006-01-19 13:00:00,53.29,53.36,53.26,53.3,22600.0,33.0764,33.1198,33.0577,33.0826,22600.0
2006-01-19 13:05:00,53.29,53.33,53.27,53.29,27800.0,33.0764,33.1012,33.064,33.0764,27800.0
2006-01-19 13:10:00,53.29,53.3,53.27,53.29,10000.0,33.0764,33.0826,33.064,33.0764,10000.0
2006-01-19 13:15:00,53.29,53.29,53.25,53.29,15400.0,33.0764,33.0764,33.0515,33.0764,15400.0
2006-01-19 13:20:00,53.28,53.29,53.26,53.28,19100.0,33.0702,33.0764,33.0577,33.0702,19100.0
2006-01-19 13:25:00,53.28,53.29,53.23,53.25,18400.0,33.0702,33.0764,33.0391,33.0515,18400.0
2006-01-19 13:30:00,53.25,53.28,53.25,53.27,14000.0,33.0515,33.0702,33.0515,33.064,14000.0
2006-01-19 13:35:00,53.27,53.33,53.25,53.32,26800.0,33.064,33.1012,33.0515,33.095,26800.0
2006-01-19 13:40:00,53.32,53.34,53.3,53.31,33100.0,33.095,33.1074,33.0826,33.0888,33100.0
2006-01-19 13:45:00,53.31,53.34,53.31,53.34,20900.0,33.0888,33.1074,33.0888,33.1074,20900.0
2006-01-19 13:50:00,53.33,53.35,53.31,53.34,22400.0,33.1012,33.1136,33.0888,33.1074,22400.0
2006-01-19 13:55:00,53.34,53.35,53.33,53.35,9900.0,33.1074,33.1136,33.1012,33.1136,9900.0
2006-01-19 14:00:00,53.34,53.36,53.33,53.33,12200.0,33.1074,33.1198,33.1012,33.1012,12200.0
2006-01-19 14:05:00,53.33,53.33,53.26,53.27,23900.0,33.1012,33.1012,33.0577,33.064,23900.0
2006-01-19 14:10:00,53.26,53.27,53.19,53.2,29600.0,33.0577,33.064,33.0143,33.0205,29600.0
2006-01-19 14:15:00,53.19,53.21,53.16,53.18,33800.0,33.0143,33.0267,32.9957,33.0081,33800.0
2006-01-19 14:20:00,53.17,53.17,53.07,53.08,43900.0,33.0019,33.0019,32.9398,32.946,43900.0
2006-01-19 14:25:00,53.07,53.09,53.01,53.01,36400.0,32.9398,32.9522,32.9026,32.9026,36400.0
2006-01-19 14:30:00,53.02,53.04,53.0,53.01,25900.0,32.9088,32.9212,32.8964,32.9026,25900.0
2006-01-19 14:35:00,53.01,53.11,53.01,53.11,27700.0,32.9026,32.9646,32.9026,32.9646,27700.0
2006-01-19 14:40:00,53.1,53.1,53.0,53.02,42200.0,32.9584,32.9584,32.8964,32.9088,42200.0
2006-01-19 14:45:00,53.0,53.06,53.0,53.05,22600.0,32.8964,32.9336,32.8964,32.9274,22600.0
2006-01-19 14:50:00,53.06,53.13,53.05,53.07,25400.0,32.9336,32.9771,32.9274,32.9398,25400.0
2006-01-19 14:55:00,53.06,53.19,53.06,53.15,36100.0,32.9336,33.0143,32.9336,32.9895,36100.0
2006-01-19 15:00:00,53.14,53.14,53.05,53.06,25700.0,32.9833,32.9833,32.9274,32.9336,25700.0
2006-01-19 15:05:00,53.05,53.05,53.0,53.0,33400.0,32.9274,32.9274,32.8964,32.8964,33400.0
2006-01-19 15:10:00,53.0,53.01,52.96,53.0,45900.0,32.8964,32.9026,32.8715,32.8964,45900.0
2006-01-19 15:15:00,52.99,52.99,52.93,52.96,56000.0,32.8902,32.8902,32.8529,32.8715,56000.0
2006-01-19 15:20:00,52.95,52.98,52.91,52.97,42400.0,32.8653,32.884,32.8405,32.8777,42400.0
2006-01-19 15:25:00,52.95,52.98,52.94,52.97,34400.0,32.8653,32.884,32.8591,32.8777,34400.0
2006-01-19 15:30:00,52.97,52.97,52.89,52.9,70100.0,32.8777,32.8777,32.8281,32.8343,70100.0
2006-01-19 15:35:00,52.9,52.91,52.84,52.85,46700.0,32.8343,32.8405,32.7971,32.8033,46700.0
2006-01-19 15:40:00,52.84,52.85,52.75,52.76,116300.0,32.7971,32.8033,32.7412,32.7474,116300.0
2006-01-19 15:45:00,52.75,52.83,52.75,52.83,76500.0,32.7412,32.7908,32.7412,32.7908,76500.0
2006-01-19 15:50:00,52.83,52.89,52.79,52.8,78200.0,32.7908,32.8281,32.766,32.7722,78200.0
2006-01-19 15:55:00,52.8,52.86,52.79,52.82,70100.0,32.7722,32.8095,32.766,32.7846,70100.0
2006-01-20 09:30:00,52.7,52.76,52.63,52.66,180700.0,32.7102,32.7474,32.6667,32.6853,180700.0
2006-01-20 09:35:00,52.66,52.67,52.54,52.6,34900.0,32.6853,32.6915,32.6108,32.6481,34900.0
2006-01-20 09:40:00,52.6,52.75,52.6,52.61,34000.0,32.6481,32.7412,32.6481,32.6543,34000.0
2006-01-20 09:45:00,52.61,52.66,52.57,52.61,38200.0,32.6543,32.6853,32.6295,32.6543,38200.0
2006-01-20 09:50:00,52.6,52.79,52.6,52.72,27100.0,32.6481,32.766,32.6481,32.7226,27100.0
2006-01-20 09:55:00,52.71,52.75,52.68,52.71,33400.0,32.7164,32.7412,32.6977,32.7164,33400.0
2006-01-20 10:00:00,52.71,52.79,52.63,52.75,24200.0,32.7164,32.766,32.6667,32.7412,24200.0
2006-01-20 10:05:00,52.75,52.77,52.7,52.72,20500.0,32.7412,32.7536,32.7102,32.7226,20500.0
2006-01-20 10:10:00,52.73,52.77,52.63,52.67,34600.0,32.7288,32.7536,32.6667,32.6915,34600.0
2006-01-20 10:15:00,52.67,52.67,52.5,52.5,80400.0,32.6915,32.6915,32.586,32.586,80400.0
2006-01-20 10:20:00,52.51,52.53,52.49,52.5,50000.0,32.5922,32.6046,32.5798,32.586,50000.0
2006-01-20 10:25:00,52.5,52.56,52.5,52.51,36700.0,32.586,32.6233,32.586,32.5922,36700.0
2006-01-20 10:30:00,52.51,52.52,52.48,52.51,67100.0,32.5922,32.5984,32.5736,32.5922,67100.0
2006-01-20 10:35:00,52.51,52.54,52.49,52.54,30000.0,32.5922,32.6108,32.5798,32.6108,30000.0
2006-01-20 10:40:00,52.54,52.57,52.44,52.44,27100.0,32.6108,32.6295,32.5488,32.5488,27100.0
2006-01-20 10:45:00,52.44,52.52,52.39,52.5,28900.0,32.5488,32.5984,32.5177,32.586,28900.0
2006-01-20 10:50:00,52.51,52.51,52.27,52.43,39600.0,32.5922,32.5922,32.4433,32.5426,39600.0
2006-01-20 10:55:00,52.43,52.5,52.41,52.42,22000.0,32.5426,32.586,32.5302,32.5364,22000.0
2006-01-20 11:00:00,52.4,52.51,52.34,52.51,50500.0,32.524,32.5922,32.4867,32.5922,50500.0
2006-01-20 11:05:00,52.5,52.57,52.48,52.57,28000.0,32.586,32.6295,32.5736,32.6295,28000.0
2006-01-20 11:10:00,52.58,52.62,52.52,52.53,39700.0,32.6357,32.6605,32.5984,32.6046,39700.0
2006-01-20 11:15:00,52.53,52.55,52.46,52.54,25800.0,32.6046,32.6171,32.5612,32.6108,25800.0
2006-01-20 11:20:00,52.52,52.57,52.43,52.52,19600.0,32.5984,32.6295,32.5426,32.5984,19600.0
2006-01-20 11:25:00,52.52,52.64,52.52,52.52,14600.0,32.5984,32.6729,32.5984,32.5984,14600.0
2006-01-20 11:30:00,52.53,52.53,52.44,52.48,15600.0,32.6046,32.6046,32.5488,32.5736,15600.0
2006-01-20 11:35:00,52.51,52.54,52.43,52.54,14100.0,32.5922,32.6108,32.5426,32.6108,14100.0
2006-01-20 11:40:00,52.53,52.62,52.51,52.62,42700.0,32.6046,32.6605,32.5922,32.6605,42700.0
2006-01-20 11:45:00,52.64,52.67,52.58,52.58,128300.0,32.6729,32.6915,32.6357,32.6357,128300.0
2006-01-20 11:50:00,52.58,52.66,52.49,52.66,39500.0,32.6357,32.6853,32.5798,32.6853,39500.0
2006-01-20 11:55:00,52.66,52.66,52.55,52.6,23400.0,32.6853,32.6853,32.6171,32.6481,23400.0
2006-01-20 12:00:00,52.6,52.62,52.52,52.56,24300.0,32.6481,32.6605,32.5984,32.6233,24300.0
2006-01-20 12:05:00,52.57,52.63,52.53,52.59,22000.0,32.6295,32.6667,32.6046,32.6419,22000.0
2006-01-20 12:10:00,52.58,52.61,52.49,52.54,55500.0,32.6357,32.6543,32.5798,32.6108,55500.0
2006-01-20 12:15:00,52.54,52.59,52.53,52.58,15700.0,32.6108,32.6419,32.6046,32.6357,15700.0
2006-01-20 12:20:00,52.59,52.67,52.59,52.67,28800.0,32.6419,32.6915,32.6419,32.6915,28800.0
2006-01-20 12:25:00,52.67,52.7,52.62,52.69,31800.0,32.6915,32.7102,32.6605,32.704,31800.0
2006-01-20 12:30:00,52.66,52.68,52.64,52.67,8300.0,32.6853,32.6977,32.6729,32.6915,8300.0
2006-01-20 12:35:00,52.67,52.7,52.66,52.68,13000.0,32.6915,32.7102,32.6853,32.6977,13000.0
2006-01-20 12:40:00,52.67,52.67,52.6,52.61,19300.0,32.6915,32.6915,32.6481,32.6543,19300.0
2006-01-20 12:45:00,52.6,52.71,52.6,52.69,38700.0,32.6481,32.7164,32.6481,32.704,38700.0
2006-01-20 12:50:00,52.72,52.74,52.53,52.73,25700.0,32.7226,32.735,32.6046,32.7288,25700.0
2006-01-20 12:55:00,52.72,52.72,52.66,52.67,17300.0,32.7226,32.7226,32.6853,32.6915,17300.0
2006-01-20 13:00:00,52.66,52.67,52.51,52.52,19100.0,32.6853,32.6915,32.5922,32.5984,19100.0
2006-01-20 13:05:00,52.52,52.6,52.52,52.56,25800.0,32.5984,32.6481,32.5984,32.6233,25800.0
2006-01-20 13:10:00,52.57,52.66,52.54,52.62,11400.0,32.6295,32.6853,32.6108,32.6605,11400.0
2006-01-20 13:15:00,52.63,52.69,52.61,52.65,17200.0,32.6667,32.704,32.6543,32.6791,17200.0
2006-01-20 13:20:00,52.64,52.77,52.64,52.72,80900.0,32.6729,32.7536,32.6729,32.7226,80900.0
2006-01-20 13:25:00,52.72,52.79,52.69,52.74,28300.0,32.7226,32.766,32.704,32.735,28300.0
2006-01-20 13:30:00,52.72,52.72,52.63,52.66,17600.0,32.7226,32.7226,32.6667,32.6853,17600.0
2006-01-20 13:35:00,52.67,52.74,52.67,52.73,19200.0,32.6915,32.735,32.6915,32.7288,19200.0
2006-01-20 13:40:00,52.72,52.73,52.61,52.61,16400.0,32.7226,32.7288,32.6543,32.6543,16400.0
2006-01-20 13:45:00,52.64,52.64,52.53,52.59,13700.0,32.6729,32.6729,32.6046,32.6419,13700.0
2006-01-20 13:50:00,52.59,52.61,52.52,52.54,10600.0,32.6419,32.6543,32.5984,32.6108,10600.0
2006-01-20 13:55:00,52.51,52.52,52.45,52.47,11300.0,32.5922,32.5984,32.555,32.5674,11300.0
2006-01-20 14:00:00,52.47,52.49,52.4,52.47,16800.0,32.5674,32.5798,32.524,32.5674,16800.0
2006-01-20 14:05:00,52.46,52.49,52.46,52.49,12700.0,32.5612,32.5798,32.5612,32.5798,12700.0
2006-01-20 14:10:00,52.51,52.57,52.51,52.57,27100.0,32.5922,32.6295,32.5922,32.6295,27100.0
2006-01-20 14:15:00,52.57,52.61,52.57,52.6,30000.0,32.6295,32.6543,32.6295,32.6481,30000.0
2006-01-20 14:20:00,52.61,52.66,52.57,52.66,21800.0,32.6543,32.6853,32.6295,32.6853,21800.0
2006-01-20 14:25:00,52.65,52.74,52.65,52.74,31000.0,32.6791,32.735,32.6791,32.735,31000.0
2006-01-20 14:30:00,52.73,52.75,52.58,52.59,26100.0,32.7288,32.7412,32.6357,32.6419,26100.0
2006-01-20 14:35:00,52.58,52.6,52.52,52.58,33200.0,32.6357,32.6481,32.5984,32.6357,33200.0
2006-01-20 14:40:00,52.58,52.61,52.53,52.55,38700.0,32.6357,32.6543,32.6046,32.6171,38700.0
2006-01-20 14:45:00,52.54,52.64,52.54,52.64,27400.0,32.6108,32.6729,32.6108,32.6729,27400.0
2006-01-20 14:50:00,52.62,52.62,52.56,52.59,44300.0,32.6605,32.6605,32.6233,32.6419,44300.0
2006-01-20 14:55:00,52.59,52.6,52.46,52.5,33400.0,32.6419,32.6481,32.5612,32.586,33400.0
2006-01-20 15:00:00,52.5,52.52,52.43,52.43,19000.0,32.586,32.5984,32.5426,32.5426,19000.0
2006-01-20 15:05:00,52.43,52.52,52.42,52.49,25500.0,32.5426,32.5984,32.5364,32.5798,25500.0
2006-01-20 15:10:00,52.48,52.48,52.35,52.36,27700.0,32.5736,32.5736,32.4929,32.4991,27700.0
2006-01-20 15:15:00,52.36,52.42,52.35,52.38,26600.0,32.4991,32.5364,32.4929,32.5115,26600.0
2006-01-20 15:20:00,52.39,52.39,52.34,52.34,51700.0,32.5177,32.5177,32.4867,32.4867,51700.0
2006-01-20 15:25:00,52.34,52.37,52.3,52.32,41400.0,32.4867,32.5053,32.4619,32.4743,41400.0
2006-01-20 15:30:00,52.34,52.37,52.3,52.31,38500.0,32.4867,32.5053,32.4619,32.4681,38500.0
2006-01-20 15:35:00,52.31,52.33,52.26,52.26,40000.0,32.4681,32.4805,32.4371,32.4371,40000.0
2006-01-20 15:40:00,52.27,52.27,52.11,52.17,56600.0,32.4433,32.4433,32.344,32.3812,56600.0
2006-01-20 15:45:00,52.17,52.21,52.09,52.19,72800.0,32.3812,32.406,32.3315,32.3936,72800.0
2006-01-20 15:50:00,52.18,52.22,52.11,52.17,50200.0,32.3874,32.4122,32.344,32.3812,50200.0
2006-01-20 15:55:00,52.17,52.22,52.15,52.18,80700.0,32.3812,32.4122,32.3688,32.3874,80700.0
2006-01-23 09:30:00,52.36,52.4,52.3,52.35,42300.0,32.4991,32.524,32.4619,32.4929,42300.0
2006-01-23 09:35:00,52.33,52.45,52.26,52.45,35000.0,32.4805,32.555,32.4371,32.555,35000.0
2006-01-23 09:40:00,52.43,52.62,52.43,52.61,18300.0,32.5426,32.6605,32.5426,32.6543,18300.0
2006-01-23 09:45:00,52.61,52.62,52.41,52.46,15800.0,32.6543,32.6605,32.5302,32.5612,15800.0
2006-01-23 09:50:00,52.47,52.48,52.4,52.4,15700.0,32.5674,32.5736,32.524,32.524,15700.0
2006-01-23 09:55:00,52.4,52.41,52.3,52.31,16500.0,32.524,32.5302,32.4619,32.4681,16500.0
2006-01-23 10:00:00,52.33,52.5,52.31,52.47,60600.0,32.4805,32.586,32.4681,32.5674,60600.0
2006-01-23 10:05:00,52.46,52.53,52.46,52.53,32300.0,32.5612,32.6046,32.5612,32.6046,32300.0
2006-01-23 10:10:00,52.53,52.53,52.47,52.49,14900.0,32.6046,32.6046,32.5674,32.5798,14900.0
2006-01-23 10:15:00,52.46,52.49,52.41,52.45,27500.0,32.5612,32.5798,32.5302,32.555,27500.0
2006-01-23 10:20:00,52.45,52.6,52.45,52.6,36200.0,32.555,32.6481,32.555,32.6481,36200.0
2006-01-23 10:25:00,52.59,52.65,52.58,52.65,33200.0,32.6419,32.6791,32.6357,32.6791,33200.0
2006-01-23 10:30:00,52.65,52.68,52.57,52.57,24100.0,32.6791,32.6977,32.6295,32.6295,24100.0
2006-01-23 10:35:00,52.57,52.59,52.53,52.56,12800.0,32.6295,32.6419,32.6046,32.6233,12800.0
2006-01-23 10:40:00,52.55,52.57,52.51,52.55,17700.0,32.6171,32.6295,32.5922,32.6171,17700.0
2006-01-23 10:45:00,52.55,52.58,52.5,52.5,12000.0,32.6171,32.6357,32.586,32.586,12000.0
2006-01-23 10:50:00,52.5,52.52,52.48,52.51,21100.0,32.586,32.5984,32.5736,32.5922,21100.0
2006-01-23 10:55:00,52.52,52.53,52.49,52.49,12000.0,32.5984,32.6046,32.5798,32.5798,12000.0
2006-01-23 11:00:00,52.49,52.55,52.49,52.52,10500.0,32.5798,32.6171,32.5798,32.5984,10500.0
2006-01-23 11:05:00,52.52,52.54,52.5,52.5,10200.0,32.5984,32.6108,32.586,32.586,10200.0
2006-01-23 11:10:00,52.47,52.53,52.46,52.52,24800.0,32.5674,32.6046,32.5612,32.5984,24800.0
2006-01-23 11:15:00,52.52,52.52,52.45,52.46,14400.0,32.5984,32.5984,32.555,32.5612,14400.0
2006-01-23 11:20:00,52.46,52.53,52.46,52.51,13000.0,32.5612,32.6046,32.5612,32.5922,13000.0
2006-01-23 11:25:00,52.52,52.53,52.49,52.49,10700.0,32.5984,32.6046,32.5798,32.5798,10700.0
2006-01-23 11:30:00,52.5,52.55,52.5,52.51,20200.0,32.586,32.6171,32.586,32.5922,20200.0
2006-01-23 11:35:00,52.54,52.54,52.51,52.53,9300.0,32.6108,32.6108,32.5922,32.6046,9300.0
2006-01-23 11:40:00,52.52,52.6,52.52,52.58,19300.0,32.5984,32.6481,32.5984,32.6357,19300.0
2006-01-23 11:45:00,52.58,52.6,52.55,52.59,13400.0,32.6357,32.6481,32.6171,32.6419,13400.0
2006-01-23 11:50:00,52.57,52.61,52.53,52.57,39200.0,32.6295,32.6543,32.6046,32.6295,39200.0
2006-01-23 11:55:00,52.56,52.59,52.54,52.55,10900.0,32.6233,32.6419,32.6108,32.6171,10900.0
2006-01-23 12:00:00,52.55,52.56,52.54,52.55,8600.0,32.6171,32.6233,32.6108,32.6171,8600.0
2006-01-23 12:05:00,52.55,52.56,52.46,52.46,14400.0,32.6171,32.6233,32.5612,32.5612,14400.0
2006-01-23 12:10:00,52.46,52.48,52.45,52.48,16000.0,32.5612,32.5736,32.555,32.5736,16000.0
2006-01-23 12:15:00,52.48,52.48,52.41,52.44,8600.0,32.5736,32.5736,32.5302,32.5488,8600.0
2006-01-23 12:20:00,52.43,52.46,52.42,52.43,7800.0,32.5426,32.5612,32.5364,32.5426,7800.0
2006-01-23 12:25:00,52.42,52.43,52.4,52.43,8500.0,32.5364,32.5426,32.524,32.5426,8500.0
2006-01-23 12:30:00,52.44,52.46,52.42,52.45,4800.0,32.5488,32.5612,32.5364,32.555,4800.0
2006-01-23 12:35:00,52.46,52.46,52.4,52.45,13400.0,32.5612,32.5612,32.524,32.555,13400.0
2006-01-23 12:40:00,52.43,52.43,52.35,52.35,12200.0,32.5426,32.5426,32.4929,32.4929,12200.0
2006-01-23 12:45:00,52.39,52.39,52.3,52.3,10800.0,32.5177,32.5177,32.4619,32.4619,10800.0
2006-01-23 12:50:00,52.3,52.39,52.28,52.39,21300.0,32.4619,32.5177,32.4495,32.5177,21300.0
2006-01-23 12:55:00,52.38,52.43,52.38,52.39,18000.0,32.5115,32.5426,32.5115,32.5177,18000.0
2006-01-23 13:00:00,52.39,52.46,52.39,52.43,14300.0,32.5177,32.5612,32.5177,32.5426,14300.0
2006-01-23 13:05:00,52.44,52.45,52.41,52.41,22100.0,32.5488,32.555,32.5302,32.5302,22100.0
2006-01-23 13:10:00,52.41,52.42,52.36,52.36,5600.0,32.5302,32.5364,32.4991,32.4991,5600.0
2006-01-23 13:15:00,52.36,52.39,52.32,52.39,21200.0,32.4991,32.5177,32.4743,32.5177,21200.0
2006-01-23 13:20:00,52.38,52.4,52.32,52.34,19300.0,32.5115,32.524,32.4743,32.4867,19300.0
2006-01-23 13:25:00,52.34,52.44,52.34,52.39,17100.0,32.4867,32.5488,32.4867,32.5177,17100.0
2006-01-23 13:30:00,52.39,52.39,52.35,52.35,21900.0,32.5177,32.5177,32.4929,32.4929,21900.0
2006-01-23 13:35:00,52.34,52.37,52.34,52.35,19100.0,32.4867,32.5053,32.4867,32.4929,19100.0
2006-01-23 13:40:00,52.35,52.35,52.3,52.35,15300.0,32.4929,32.4929,32.4619,32.4929,15300.0
2006-01-23 13:45:00,52.34,52.39,52.34,52.37,23100.0,32.4867,32.5177,32.4867,32.5053,23100.0
2006-01-23 13:50:00,52.37,52.37,52.29,52.29,19000.0,32.5053,32.5053,32.4557,32.4557,19000.0
2006-01-23 13:55:00,52.3,52.31,52.26,52.28,14000.0,32.4619,32.4681,32.4371,32.4495,14000.0
2006-01-23 14:00:00,52.28,52.32,52.26,52.3,11000.0,32.4495,32.4743,32.4371,32.4619,11000.0
2006-01-23 14:05:00,52.31,52.36,52.29,52.34,11500.0,32.4681,32.4991,32.4557,32.4867,11500.0
2006-01-23 14:10:00,52.34,52.35,52.26,52.27,20700.0,32.4867,32.4929,32.4371,32.4433,20700.0
2006-01-23 14:15:00,52.27,52.33,52.26,52.33,13500.0,32.4433,32.4805,32.4371,32.4805,13500.0
2006-01-23 14:20:00,52.32,52.36,52.29,52.33,16300.0,32.4743,32.4991,32.4557,32.4805,16300.0
2006-01-23 14:25:00,52.34,52.36,52.3,52.34,12900.0,32.4867,32.4991,32.4619,32.4867,12900.0
2006-01-23 14:30:00,52.35,52.38,52.33,52.35,8100.0,32.4929,32.5115,32.4805,32.4929,8100.0
2006-01-23 14:35:00,52.36,52.36,52.28,52.32,22700.0,32.4991,32.4991,32.4495,32.4743,22700.0
2006-01-23 14:40:00,52.32,52.37,52.32,52.37,11200.0,32.4743,32.5053,32.4743,32.5053,11200.0
2006-01-23 14:45:00,52.36,52.38,52.35,52.35,9200.0,32.4991,32.5115,32.4929,32.4929,9200.0
2006-01-23 14:50:00,52.35,52.36,52.3,52.35,11500.0,32.4929,32.4991,32.4619,32.4929,11500.0
2006-01-23 14:55:00,52.34,52.41,52.3,52.39,16400.0,32.4867,32.5302,32.4619,32.5177,16400.0
2006-01-23 15:00:00,52.4,52.42,52.36,52.38,13400.0,32.524,32.5364,32.4991,32.5115,13400.0
2006-01-23 15:05:00,52.38,52.43,52.36,52.37,12700.0,32.5115,32.5426,32.4991,32.5053,12700.0
2006-01-23 15:10:00,52.37,52.38,52.33,52.34,12000.0,32.5053,32.5115,32.4805,32.4867,12000.0
2006-01-23 15:15:00,52.36,52.39,52.33,52.39,15500.0,32.4991,32.5177,32.4805,32.5177,15500.0
2006-01-23 15:20:00,52.4,52.49,52.38,52.45,22300.0,32.524,32.5798,32.5115,32.555,22300.0
2006-01-23 15:25:00,52.43,52.43,52.36,52.38,18200.0,32.5426,32.5426,32.4991,32.5115,18200.0
2006-01-23 15:30:00,52.39,52.41,52.35,52.36,19900.0,32.5177,32.5302,32.4929,32.4991,19900.0
2006-01-23 15:35:00,52.36,52.39,52.33,52.34,39400.0,32.4991,32.5177,32.4805,32.4867,39400.0
2006-01-23 15:40:00,52.35,52.38,52.32,52.35,27000.0,32.4929,32.5115,32.4743,32.4929,27000.0
2006-01-23 15:45:00,52.35,52.36,52.3,52.35,24500.0,32.4929,32.4991,32.4619,32.4929,24500.0
2006-01-23 15:50:00,52.35,52.35,52.28,52.32,37100.0,32.4929,32.4929,32.4495,32.4743,37100.0
2006-01-23 15:55:00,52.32,52.35,52.3,52.35,64700.0,32.4743,32.4929,32.4619,32.4929,64700.0
2006-01-24 09:30:00,52.22,52.35,52.12,52.16,127900.0,32.4122,32.4929,32.3502,32.375,127900.0
2006-01-24 09:35:00,52.17,52.2,52.0,52.01,75000.0,32.3812,32.3998,32.2757,32.2819,75000.0
2006-01-24 09:40:00,52.03,52.04,51.83,51.89,56900.0,32.2943,32.3005,32.1702,32.2074,56900.0
2006-01-24 09:45:00,51.88,52.08,51.88,52.08,84200.0,32.2012,32.3253,32.2012,32.3253,84200.0
2006-01-24 09:50:00,52.08,52.14,52.04,52.11,39200.0,32.3253,32.3626,32.3005,32.344,39200.0
2006-01-24 09:55:00,52.12,52.41,52.12,52.34,57700.0,32.3502,32.5302,32.3502,32.4867,57700.0
2006-01-24 10:00:00,52.35,52.37,52.29,52.34,29800.0,32.4929,32.5053,32.4557,32.4867,29800.0
2006-01-24 10:05:00,52.33,52.33,52.18,52.18,41000.0,32.4805,32.4805,32.3874,32.3874,41000.0
2006-01-24 10:10:00,52.17,52.19,52.12,52.17,46500.0,32.3812,32.3936,32.3502,32.3812,46500.0
2006-01-24 10:15:00,52.19,52.22,52.12,52.17,40600.0,32.3936,32.4122,32.3502,32.3812,40600.0
2006-01-24 10:20:00,52.16,52.21,52.13,52.14,40800.0,32.375,32.406,32.3564,32.3626,40800.0
2006-01-24 10:25:00,52.14,52.16,52.0,52.09,48700.0,32.3626,32.375,32.2757,32.3315,48700.0
2006-01-24 10:30:00,52.08,52.09,52.0,52.05,35200.0,32.3253,32.3315,32.2757,32.3067,35200.0
2006-01-24 10:35:00,52.05,52.05,51.96,51.99,60300.0,32.3067,32.3067,32.2509,32.2695,60300.0
2006-01-24 10:40:00,51.99,52.0,51.88,51.88,42200.0,32.2695,32.2757,32.2012,32.2012,42200.0
2006-01-24 10:45:00,51.88,51.91,51.87,51.89,44700.0,32.2012,32.2198,32.195,32.2074,44700.0
2006-01-24 10:50:00,51.88,51.89,51.81,51.81,87800.0,32.2012,32.2074,32.1577,32.1577,87800.0
2006-01-24 10:55:00,51.82,51.82,51.77,51.79,56400.0,32.164,32.164,32.1329,32.1453,56400.0
2006-01-24 11:00:00,51.79,51.81,51.76,51.81,37700.0,32.1453,32.1577,32.1267,32.1577,37700.0
2006-01-24 11:05:00,51.82,51.89,51.79,51.81,44700.0,32.164,32.2074,32.1453,32.1577,44700.0
2006-01-24 11:10:00,51.84,51.87,51.8,51.81,38800.0,32.1764,32.195,32.1515,32.1577,38800.0
2006-01-24 11:15:00,51.81,51.83,51.79,51.8,43200.0,32.1577,32.1702,32.1453,32.1515,43200.0
2006-01-24 11:20:00,51.81,51.84,51.78,51.84,92500.0,32.1577,32.1764,32.1391,32.1764,92500.0
2006-01-24 11:25:00,51.84,51.89,51.81,51.89,46300.0,32.1764,32.2074,32.1577,32.2074,46300.0
2006-01-24 11:30:00,51.87,51.88,51.81,51.81,37200.0,32.195,32.2012,32.1577,32.1577,37200.0
2006-01-24 11:35:00,51.8,51.81,51.71,51.73,59000.0,32.1515,32.1577,32.0957,32.1081,59000.0
2006-01-24 11:40:00,51.74,51.74,51.62,51.66,65900.0,32.1143,32.1143,32.0398,32.0646,65900.0
2006-01-24 11:45:00,51.66,51.7,51.62,51.63,43600.0,32.0646,32.0895,32.0398,32.046,43600.0
2006-01-24 11:50:00,51.63,51.64,51.56,51.56,26100.0,32.046,32.0522,32.0026,32.0026,26100.0
2006-01-24 11:55:00,51.56,51.56,51.3,51.33,92400.0,32.0026,32.0026,31.8412,31.8598,92400.0
2006-01-24 12:00:00,51.3,51.48,51.26,51.47,89800.0,31.8412,31.9529,31.8164,31.9467,89800.0
2006-01-24 12:05:00,51.47,51.68,51.43,51.47,29300.0,31.9467,32.0771,31.9219,31.9467,29300.0
2006-01-24 12:10:00,51.47,51.48,51.34,51.36,50600.0,31.9467,31.9529,31.866,31.8784,50600.0
2006-01-24 12:15:00,51.35,51.4,51.3,51.33,81000.0,31.8722,31.9033,31.8412,31.8598,81000.0
2006-01-24 12:20:00,51.33,51.43,51.33,51.41,79800.0,31.8598,31.9219,31.8598,31.9095,79800.0
2006-01-24 12:25:00,51.41,51.41,51.33,51.35,37900.0,31.9095,31.9095,31.8598,31.8722,37900.0
2006-01-24 12:30:00,51.35,51.36,51.21,51.31,53900.0,31.8722,31.8784,31.7853,31.8474,53900.0
2006-01-24 12:35:00,51.31,51.33,51.19,51.2,88400.0,31.8474,31.8598,31.7729,31.7791,88400.0
2006-01-24 12:40:00,51.1,51.2,51.08,51.14,109700.0,31.7171,31.7791,31.7046,31.7419,109700.0
2006-01-24 12:45:00,51.12,51.14,50.98,51.03,65700.0,31.7295,31.7419,31.6426,31.6736,65700.0
2006-01-24 12:50:00,51.04,51.18,51.03,51.14,52500.0,31.6798,31.7667,31.6736,31.7419,52500.0
2006-01-24 12:55:00,51.13,51.23,51.11,51.21,50900.0,31.7357,31.7978,31.7233,31.7853,50900.0
2006-01-24 13:00:00,51.21,51.27,51.2,51.27,39900.0,31.7853,31.8226,31.7791,31.8226,39900.0
2006-01-24 13:05:00,51.27,51.27,51.15,51.2,59700.0,31.8226,31.8226,31.7481,31.7791,59700.0
2006-01-24 13:10:00,51.2,51.26,51.17,51.23,28800.0,31.7791,31.8164,31.7605,31.7978,28800.0
2006-01-24 13:15:00,51.23,51.25,51.17,51.23,41000.0,31.7978,31.8102,31.7605,31.7978,41000.0
2006-01-24 13:20:00,51.22,51.24,51.17,51.22,48700.0,31.7915,31.804,31.7605,31.7915,48700.0
2006-01-24 13:25:00,51.22,51.28,51.21,51.27,24800.0,31.7915,31.8288,31.7853,31.8226,24800.0
2006-01-24 13:30:00,51.27,51.3,51.2,51.26,77400.0,31.8226,31.8412,31.7791,31.8164,77400.0
2006-01-24 13:35:00,51.27,51.32,51.26,51.27,33700.0,31.8226,31.8536,31.8164,31.8226,33700.0
2006-01-24 13:40:00,51.27,51.29,51.25,51.29,22600.0,31.8226,31.835,31.8102,31.835,22600.0
2006-01-24 13:45:00,51.29,51.34,51.28,51.34,67000.0,31.835,31.866,31.8288,31.866,67000.0
2006-01-24 13:50:00,51.34,51.45,51.33,51.42,29400.0,31.866,31.9343,31.8598,31.9157,29400.0
2006-01-24 13:55:00,51.41,51.57,51.41,51.54,40100.0,31.9095,32.0088,31.9095,31.9902,40100.0
2006-01-24 14:00:00,51.55,51.65,51.54,51.62,44600.0,31.9964,32.0584,31.9902,32.0398,44600.0
2006-01-24 14:05:00,51.6,51.62,51.56,51.57,47500.0,32.0274,32.0398,32.0026,32.0088,47500.0
2006-01-24 14:10:00,51.58,51.66,51.57,51.6,46900.0,32.015,32.0646,32.0088,32.0274,46900.0
2006-01-24 14:15:00,51.58,51.62,51.52,51.53,24600.0,32.015,32.0398,31.9777,31.984,24600.0
2006-01-24 14:20:00,51.53,51.58,51.53,51.55,25700.0,31.984,32.015,31.984,31.9964,25700.0
2006-01-24 14:25:00,51.55,51.58,51.49,51.54,18200.0,31.9964,32.015,31.9591,31.9902,18200.0
2006-01-24 14:30:00,51.55,51.6,51.5,51.51,28400.0,31.9964,32.0274,31.9653,31.9715,28400.0
2006-01-24 14:35:00,51.53,51.55,51.5,51.5,30700.0,31.984,31.9964,31.9653,31.9653,30700.0
2006-01-24 14:40:00,51.52,51.54,51.49,51.53,49600.0,31.9777,31.9902,31.9591,31.984,49600.0
2006-01-24 14:45:00,51.51,51.53,51.48,51.49,40900.0,31.9715,31.984,31.9529,31.9591,40900.0
2006-01-24 14:50:00,51.5,51.51,51.44,51.46,69700.0,31.9653,31.9715,31.9281,31.9405,69700.0
2006-01-24 14:55:00,51.45,51.46,51.33,51.33,42400.0,31.9343,31.9405,31.8598,31.8598,42400.0
2006-01-24 15:00:00,51.33,51.35,51.22,51.23,72400.0,31.8598,31.8722,31.7915,31.7978,72400.0
2006-01-24 15:05:00,51.22,51.31,51.22,51.24,53200.0,31.7915,31.8474,31.7915,31.804,53200.0
2006-01-24 15:10:00,51.23,51.24,51.13,51.15,68000.0,31.7978,31.804,31.7357,31.7481,68000.0
2006-01-24 15:15:00,51.13,51.15,51.06,51.13,47300.0,31.7357,31.7481,31.6922,31.7357,47300.0
2006-01-24 15:20:00,51.14,51.19,51.14,51.14,25800.0,31.7419,31.7729,31.7419,31.7419,25800.0
2006-01-24 15:25:00,51.15,51.2,51.14,51.2,32200.0,31.7481,31.7791,31.7419,31.7791,32200.0
2006-01-24 15:30:00,51.2,51.25,51.16,51.17,96000.0,31.7791,31.8102,31.7543,31.7605,96000.0
2006-01-24 15:35:00,51.17,51.21,51.16,51.21,39100.0,31.7605,31.7853,31.7543,31.7853,39100.0
2006-01-24 15:40:00,51.21,51.23,51.18,51.19,58700.0,31.7853,31.7978,31.7667,31.7729,58700.0
2006-01-24 15:45:00,51.19,51.25,51.18,51.22,64900.0,31.7729,31.8102,31.7667,31.7915,64900.0
2006-01-24 15:50:00,51.23,51.26,51.21,51.24,117400.0,31.7978,31.8164,31.7853,31.804,117400.0
2006-01-24 15:55:00,51.23,51.33,51.21,51.26,206800.0,31.7978,31.8598,31.7853,31.8164,206800.0
2006-01-25 09:30:00,51.55,51.67,51.5,51.57,123000.0,31.9964,32.0709,31.9653,32.0088,123000.0
2006-01-25 09:35:00,51.57,51.61,51.28,51.56,31900.0,32.0088,32.0336,31.8288,32.0026,31900.0
2006-01-25 09:40:00,51.56,51.59,51.5,51.53,36000.0,32.0026,32.0212,31.9653,31.984,36000.0
2006-01-25 09:45:00,51.52,51.6,51.51,51.6,64200.0,31.9777,32.0274,31.9715,32.0274,64200.0
2006-01-25 09:50:00,51.6,51.62,51.54,51.56,27900.0,32.0274,32.0398,31.9902,32.0026,27900.0
2006-01-25 09:55:00,51.56,51.61,51.53,51.61,40800.0,32.0026,32.0336,31.984,32.0336,40800.0
2006-01-25 10:00:00,51.61,51.79,51.61,51.7,77600.0,32.0336,32.1453,32.0336,32.0895,77600.0
2006-01-25 10:05:00,51.72,51.72,51.53,51.54,31000.0,32.1019,32.1019,31.984,31.9902,31000.0
2006-01-25 10:10:00,51.55,51.55,51.38,51.4,133800.0,31.9964,31.9964,31.8909,31.9033,133800.0
2006-01-25 10:15:00,51.39,51.48,51.36,51.48,23200.0,31.8971,31.9529,31.8784,31.9529,23200.0
2006-01-25 10:20:00,51.48,51.49,51.24,51.25,79800.0,31.9529,31.9591,31.804,31.8102,79800.0
2006-01-25 10:25:00,51.25,51.36,51.24,51.34,82700.0,31.8102,31.8784,31.804,31.866,82700.0
2006-01-25 10:30:00,51.33,51.35,51.23,51.24,56600.0,31.8598,31.8722,31.7978,31.804,56600.0
2006-01-25 10:35:00,51.25,51.27,51.22,51.24,28900.0,31.8102,31.8226,31.7915,31.804,28900.0
2006-01-25 10:40:00,51.23,51.26,51.18,51.21,50600.0,31.7978,31.8164,31.7667,31.7853,50600.0
2006-01-25 10:45:00,51.22,51.35,51.22,51.28,43800.0,31.7915,31.8722,31.7915,31.8288,43800.0
2006-01-25 10:50:00,51.28,51.39,51.28,51.36,33400.0,31.8288,31.8971,31.8288,31.8784,33400.0
2006-01-25 10:55:00,51.35,51.36,51.29,51.35,35900.0,31.8722,31.8784,31.835,31.8722,35900.0
2006-01-25 11:00:00,51.35,51.39,51.32,51.32,49000.0,31.8722,31.8971,31.8536,31.8536,49000.0
2006-01-25 11:05:00,51.35,51.4,51.34,51.39,30800.0,31.8722,31.9033,31.866,31.8971,30800.0
2006-01-25 11:10:00,51.39,51.5,51.39,51.44,42600.0,31.8971,31.9653,31.8971,31.9281,42600.0
2006-01-25 11:15:00,51.43,51.51,51.43,51.48,41800.0,31.9219,31.9715,31.9219,31.9529,41800.0
2006-01-25 11:20:00,51.48,51.52,51.44,51.45,32400.0,31.9529,31.9777,31.9281,31.9343,32400.0
2006-01-25 11:25:00,51.45,51.46,51.36,51.37,64500.0,31.9343,31.9405,31.8784,31.8846,64500.0
2006-01-25 11:30:00,51.39,51.39,51.29,51.3,59100.0,31.8971,31.8971,31.835,31.8412,59100.0
2006-01-25 11:35:00,51.3,51.34,51.29,51.32,20100.0,31.8412,31.866,31.835,31.8536,20100.0
2006-01-25 11:40:00,51.33,51.33,51.29,51.33,21900.0,31.8598,31.8598,31.835,31.8598,21900.0
2006-01-25 11:45:00,51.32,51.32,51.24,51.24,24600.0,31.8536,31.8536,31.804,31.804,24600.0
2006-01-25 11:50:00,51.24,51.26,51.21,51.23,19700.0,31.804,31.8164,31.7853,31.7978,19700.0
2006-01-25 11:55:00,51.24,51.24,51.15,51.18,39000.0,31.804,31.804,31.7481,31.7667,39000.0
2006-01-25 12:00:00,51.19,51.23,51.17,51.21,75600.0,31.7729,31.7978,31.7605,31.7853,75600.0
2006-01-25 12:05:00,51.21,51.23,51.19,51.22,72200.0,31.7853,31.7978,31.7729,31.7915,72200.0
2006-01-25 12:10:00,51.22,51.22,51.11,51.11,35300.0,31.7915,31.7915,31.7233,31.7233,35300.0
2006-01-25 12:15:00,51.11,51.17,51.05,51.13,19900.0,31.7233,31.7605,31.686,31.7357,19900.0
2006-01-25 12:20:00,51.12,51.19,51.11,51.11,34300.0,31.7295,31.7729,31.7233,31.7233,34300.0
2006-01-25 12:25:00,51.11,51.11,50.99,51.02,51000.0,31.7233,31.7233,31.6488,31.6674,51000.0
2006-01-25 12:30:00,51.02,51.08,51.01,51.07,37700.0,31.6674,31.7046,31.6612,31.6984,37700.0
2006-01-25 12:35:00,51.07,51.07,50.99,51.04,31000.0,31.6984,31.6984,31.6488,31.6798,31000.0
2006-01-25 12:40:00,51.04,51.05,51.0,51.05,30700.0,31.6798,31.686,31.655,31.686,30700.0
2006-01-25 12:45:00,51.05,51.08,51.03,51.05,24500.0,31.686,31.7046,31.6736,31.686,24500.0
2006-01-25 12:50:00,51.06,51.06,51.01,51.03,16300.0,31.6922,31.6922,31.6612,31.6736,16300.0
2006-01-25 12:55:00,51.03,51.05,51.02,51.04,17400.0,31.6736,31.686,31.6674,31.6798,17400.0
2006-01-25 13:00:00,51.06,51.07,51.02,51.03,14200.0,31.6922,31.6984,31.6674,31.6736,14200.0
2006-01-25 13:05:00,51.03,51.08,51.02,51.02,67100.0,31.6736,31.7046,31.6674,31.6674,67100.0
2006-01-25 13:10:00,51.03,51.04,50.91,50.94,36700.0,31.6736,31.6798,31.5991,31.6178,36700.0
2006-01-25 13:15:00,50.95,50.96,50.9,50.92,18200.0,31.624,31.6302,31.5929,31.6053,18200.0
2006-01-25 13:20:00,50.91,50.96,50.72,50.78,82800.0,31.5991,31.6302,31.4812,31.5184,82800.0
2006-01-25 13:25:00,50.78,50.8,50.6,50.68,147100.0,31.5184,31.5309,31.4067,31.4564,147100.0
2006-01-25 13:30:00,50.7,50.71,50.59,50.6,38900.0,31.4688,31.475,31.4005,31.4067,38900.0
2006-01-25 13:35:00,50.6,50.7,50.6,50.62,83200.0,31.4067,31.4688,31.4067,31.4191,83200.0
2006-01-25 13:40:00,50.63,50.66,50.6,50.6,57900.0,31.4253,31.444,31.4067,31.4067,57900.0
2006-01-25 13:45:00,50.61,50.61,50.54,50.56,52500.0,31.4129,31.4129,31.3695,31.3819,52500.0
2006-01-25 13:50:00,50.56,50.57,50.5,50.5,149400.0,31.3819,31.3881,31.3446,31.3446,149400.0
2006-01-25 13:55:00,50.5,50.6,50.45,50.5,129400.0,31.3446,31.4067,31.3136,31.3446,129400.0
2006-01-25 14:00:00,50.5,50.51,50.43,50.43,79000.0,31.3446,31.3509,31.3012,31.3012,79000.0
2006-01-25 14:05:00,50.43,50.46,50.34,50.46,91500.0,31.3012,31.3198,31.2453,31.3198,91500.0
2006-01-25 14:10:00,50.5,50.5,50.31,50.33,71200.0,31.3446,31.3446,31.2267,31.2391,71200.0
2006-01-25 14:15:00,50.32,50.33,50.29,50.3,61900.0,31.2329,31.2391,31.2143,31.2205,61900.0
2006-01-25 14:20:00,50.29,50.38,50.28,50.35,44500.0,31.2143,31.2702,31.2081,31.2515,44500.0
2006-01-25 14:25:00,50.37,50.4,50.3,50.32,53200.0,31.264,31.2826,31.2205,31.2329,53200.0
2006-01-25 14:30:00,50.3,50.36,50.3,50.31,64500.0,31.2205,31.2578,31.2205,31.2267,64500.0
2006-01-25 14:35:00,50.31,50.35,50.3,50.31,36400.0,31.2267,31.2515,31.2205,31.2267,36400.0
2006-01-25 14:40:00,50.31,50.37,50.28,50.33,62100.0,31.2267,31.264,31.2081,31.2391,62100.0
2006-01-25 14:45:00,50.32,50.37,50.29,50.3,29900.0,31.2329,31.264,31.2143,31.2205,29900.0
2006-01-25 14:50:00,50.3,50.37,50.28,50.31,47300.0,31.2205,31.264,31.2081,31.2267,47300.0
2006-01-25 14:55:00,50.3,50.31,50.26,50.26,88800.0,31.2205,31.2267,31.1957,31.1957,88800.0
2006-01-25 15:00:00,50.26,50.32,50.24,50.26,97600.0,31.1957,31.2329,31.1833,31.1957,97600.0
2006-01-25 15:05:00,50.26,50.26,50.22,50.23,40800.0,31.1957,31.1957,31.1709,31.1771,40800.0
2006-01-25 15:10:00,50.23,50.3,50.22,50.29,54300.0,31.1771,31.2205,31.1709,31.2143,54300.0
2006-01-25 15:15:00,50.29,50.31,50.26,50.27,56000.0,31.2143,31.2267,31.1957,31.2019,56000.0
2006-01-25 15:20:00,50.28,50.3,50.25,50.3,51400.0,31.2081,31.2205,31.1895,31.2205,51400.0
2006-01-25 15:25:00,50.3,50.37,50.3,50.35,95200.0,31.2205,31.264,31.2205,31.2515,95200.0
2006-01-25 15:30:00,50.35,50.37,50.29,50.33,63900.0,31.2515,31.264,31.2143,31.2391,63900.0
2006-01-25 15:35:00,50.32,50.33,50.29,50.3,67500.0,31.2329,31.2391,31.2143,31.2205,67500.0
2006-01-25 15:40:00,50.3,50.38,50.3,50.38,103400.0,31.2205,31.2702,31.2205,31.2702,103400.0
2006-01-25 15:45:00,50.38,50.4,50.3,50.37,110700.0,31.2702,31.2826,31.2205,31.264,110700.0
2006-01-25 15:50:00,50.39,50.47,50.35,50.45,173700.0,31.2764,31.326,31.2515,31.3136,173700.0
2006-01-25 15:55:00,50.47,50.57,50.47,50.55,227300.0,31.326,31.3881,31.326,31.3757,227300.0
2006-01-26 09:30:00,52.03,52.5,51.04,51.77,202600.0,32.2943,32.586,31.6798,32.1329,202600.0
2006-01-26 09:35:00,51.79,52.09,51.75,51.84,158800.0,32.1453,32.3315,32.1205,32.1764,158800.0
2006-01-26 09:40:00,51.8,51.89,51.7,51.8,91200.0,32.1515,32.2074,32.0895,32.1515,91200.0
2006-01-26 09:45:00,51.7,51.85,51.62,51.8,59300.0,32.0895,32.1826,32.0398,32.1515,59300.0
2006-01-26 09:50:00,51.8,51.83,51.74,51.8,72300.0,32.1515,32.1702,32.1143,32.1515,72300.0
2006-01-26 09:55:00,51.81,51.9,51.8,51.88,103900.0,32.1577,32.2136,32.1515,32.2012,103900.0
2006-01-26 10:00:00,51.9,52.4,51.86,52.31,120100.0,32.2136,32.524,32.1888,32.4681,120100.0
2006-01-26 10:05:00,52.26,52.5,51.84,52.5,233500.0,32.4371,32.586,32.1764,32.586,233500.0
2006-01-26 10:10:00,52.5,52.5,52.44,52.46,160200.0,32.586,32.586,32.5488,32.5612,160200.0
2006-01-26 10:15:00,52.46,52.5,52.42,52.49,89400.0,32.5612,32.586,32.5364,32.5798,89400.0
2006-01-26 10:20:00,52.48,52.49,52.44,52.44,78700.0,32.5736,32.5798,32.5488,32.5488,78700.0
2006-01-26 10:25:00,52.44,52.45,52.4,52.44,44400.0,32.5488,32.555,32.524,32.5488,44400.0
2006-01-26 10:30:00,52.44,52.47,52.4,52.45,57600.0,32.5488,32.5674,32.524,32.555,57600.0
2006-01-26 10:35:00,52.45,52.47,52.43,52.46,34500.0,32.555,32.5674,32.5426,32.5612,34500.0
2006-01-26 10:40:00,52.46,52.5,52.46,52.5,89700.0,32.5612,32.586,32.5612,32.586,89700.0
2006-01-26 10:45:00,52.5,52.56,52.49,52.55,125900.0,32.586,32.6233,32.5798,32.6171,125900.0
2006-01-26 10:50:00,52.56,52.66,52.55,52.64,40700.0,32.6233,32.6853,32.6171,32.6729,40700.0
2006-01-26 10:55:00,52.63,52.78,52.63,52.76,74600.0,32.6667,32.7598,32.6667,32.7474,74600.0
2006-01-26 11:00:00,52.77,52.77,52.71,52.72,94300.0,32.7536,32.7536,32.7164,32.7226,94300.0
2006-01-26 11:05:00,52.72,52.76,52.58,52.75,105300.0,32.7226,32.7474,32.6357,32.7412,105300.0
2006-01-26 11:10:00,52.75,52.78,52.72,52.74,42100.0,32.7412,32.7598,32.7226,32.735,42100.0
2006-01-26 11:15:00,52.76,52.76,52.73,52.76,21600.0,32.7474,32.7474,32.7288,32.7474,21600.0
2006-01-26 11:20:00,52.76,52.84,52.74,52.84,49900.0,32.7474,32.7971,32.735,32.7971,49900.0
2006-01-26 11:25:00,52.82,52.85,52.75,52.78,56900.0,32.7846,32.8033,32.7412,32.7598,56900.0
2006-01-26 11:30:00,52.79,52.93,52.78,52.89,42500.0,32.766,32.8529,32.7598,32.8281,42500.0
2006-01-26 11:35:00,52.89,53.06,52.87,52.98,112900.0,32.8281,32.9336,32.8157,32.884,112900.0
2006-01-26 11:40:00,52.99,52.99,52.89,52.95,137900.0,32.8902,32.8902,32.8281,32.8653,137900.0
2006-01-26 11:45:00,52.96,53.0,52.91,52.99,19100.0,32.8715,32.8964,32.8405,32.8902,19100.0
2006-01-26 11:50:00,52.99,53.03,52.98,52.98,71300.0,32.8902,32.915,32.884,32.884,71300.0
2006-01-26 11:55:00,52.99,53.2,52.99,53.12,79700.0,32.8902,33.0205,32.8902,32.9708,79700.0
2006-01-26 12:00:00,53.12,53.15,53.05,53.15,47100.0,32.9708,32.9895,32.9274,32.9895,47100.0
2006-01-26 12:05:00,53.14,53.3,53.14,53.27,164900.0,32.9833,33.0826,32.9833,33.064,164900.0
2006-01-26 12:10:00,53.28,53.4,53.28,53.36,243100.0,33.0702,33.1446,33.0702,33.1198,243100.0
2006-01-26 12:15:00,53.36,53.38,53.17,53.31,57100.0,33.1198,33.1322,33.0019,33.0888,57100.0
2006-01-26 12:20:00,53.3,53.35,53.22,53.23,46700.0,33.0826,33.1136,33.0329,33.0391,46700.0
2006-01-26 12:25:00,53.24,53.25,53.11,53.16,46100.0,33.0453,33.0515,32.9646,32.9957,46100.0
2006-01-26 12:30:00,53.11,53.18,53.09,53.09,37100.0,32.9646,33.0081,32.9522,32.9522,37100.0
2006-01-26 12:35:00,53.1,53.1,52.95,52.98,47700.0,32.9584,32.9584,32.8653,32.884,47700.0
2006-01-26 12:40:00,52.99,53.03,52.97,53.0,39400.0,32.8902,32.915,32.8777,32.8964,39400.0
2006-01-26 12:45:00,52.98,53.01,52.81,52.99,26700.0,32.884,32.9026,32.7784,32.8902,26700.0
2006-01-26 12:50:00,52.98,52.99,52.88,52.95,21400.0,32.884,32.8902,32.8219,32.8653,21400.0
2006-01-26 12:55:00,52.95,52.96,52.86,52.87,29800.0,32.8653,32.8715,32.8095,32.8157,29800.0
2006-01-26 13:00:00,52.86,52.89,52.82,52.84,31700.0,32.8095,32.8281,32.7846,32.7971,31700.0
2006-01-26 13:05:00,52.84,52.85,52.79,52.8,42700.0,32.7971,32.8033,32.766,32.7722,42700.0
2006-01-26 13:10:00,52.79,52.81,52.75,52.8,32200.0,32.766,32.7784,32.7412,32.7722,32200.0
2006-01-26 13:15:00,52.77,52.94,52.76,52.89,32700.0,32.7536,32.8591,32.7474,32.8281,32700.0
2006-01-26 13:20:00,52.91,52.92,52.77,52.8,34600.0,32.8405,32.8467,32.7536,32.7722,34600.0
2006-01-26 13:25:00,52.8,52.82,52.7,52.71,134700.0,32.7722,32.7846,32.7102,32.7164,134700.0
2006-01-26 13:30:00,52.71,52.71,52.66,52.7,26100.0,32.7164,32.7164,32.6853,32.7102,26100.0
2006-01-26 13:35:00,52.69,52.73,52.68,52.7,70800.0,32.704,32.7288,32.6977,32.7102,70800.0
2006-01-26 13:40:00,52.71,52.71,52.63,52.69,38200.0,32.7164,32.7164,32.6667,32.704,38200.0
2006-01-26 13:45:00,52.69,52.71,52.65,52.68,30500.0,32.704,32.7164,32.6791,32.6977,30500.0
2006-01-26 13:50:00,52.67,52.72,52.67,52.69,23400.0,32.6915,32.7226,32.6915,32.704,23400.0
2006-01-26 13:55:00,52.69,52.73,52.67,52.71,31800.0,32.704,32.7288,32.6915,32.7164,31800.0
2006-01-26 14:00:00,52.71,52.76,52.68,52.7,28600.0,32.7164,32.7474,32.6977,32.7102,28600.0
2006-01-26 14:05:00,52.7,52.73,52.64,52.7,29800.0,32.7102,32.7288,32.6729,32.7102,29800.0
2006-01-26 14:10:00,52.71,52.77,52.7,52.73,33500.0,32.7164,32.7536,32.7102,32.7288,33500.0
2006-01-26 14:15:00,52.72,52.83,52.72,52.81,49400.0,32.7226,32.7908,32.7226,32.7784,49400.0
2006-01-26 14:20:00,52.82,52.84,52.74,52.77,48400.0,32.7846,32.7971,32.735,32.7536,48400.0
2006-01-26 14:25:00,52.78,52.79,52.76,52.78,22600.0,32.7598,32.766,32.7474,32.7598,22600.0
2006-01-26 14:30:00,52.79,52.83,52.76,52.77,34700.0,32.766,32.7908,32.7474,32.7536,34700.0
2006-01-26 14:35:00,52.77,52.82,52.76,52.8,34500.0,32.7536,32.7846,32.7474,32.7722,34500.0
2006-01-26 14:40:00,52.8,52.8,52.76,52.8,51200.0,32.7722,32.7722,32.7474,32.7722,51200.0
2006-01-26 14:45:00,52.81,52.88,52.75,52.76,77400.0,32.7784,32.8219,32.7412,32.7474,77400.0
2006-01-26 14:50:00,52.77,52.77,52.7,52.71,73200.0,32.7536,32.7536,32.7102,32.7164,73200.0
2006-01-26 14:55:00,52.72,52.72,52.67,52.7,47200.0,32.7226,32.7226,32.6915,32.7102,47200.0
2006-01-26 15:00:00,52.69,52.8,52.68,52.74,66100.0,32.704,32.7722,32.6977,32.735,66100.0
2006-01-26 15:05:00,52.74,52.8,52.73,52.77,34200.0,32.735,32.7722,32.7288,32.7536,34200.0
2006-01-26 15:10:00,52.77,52.78,52.72,52.73,55200.0,32.7536,32.7598,32.7226,32.7288,55200.0
2006-01-26 15:15:00,52.73,52.75,52.67,52.73,53200.0,32.7288,32.7412,32.6915,32.7288,53200.0
2006-01-26 15:20:00,52.74,52.74,52.57,52.67,71900.0,32.735,32.735,32.6295,32.6915,71900.0
2006-01-26 15:25:00,52.67,52.73,52.65,52.69,72800.0,32.6915,32.7288,32.6791,32.704,72800.0
2006-01-26 15:30:00,52.7,52.74,52.67,52.68,46200.0,32.7102,32.735,32.6915,32.6977,46200.0
2006-01-26 15:35:00,52.68,52.7,52.54,52.55,64900.0,32.6977,32.7102,32.6108,32.6171,64900.0
2006-01-26 15:40:00,52.55,52.55,52.45,52.47,62400.0,32.6171,32.6171,32.555,32.5674,62400.0
2006-01-26 15:45:00,52.47,52.47,52.34,52.4,113500.0,32.5674,32.5674,32.4867,32.524,113500.0
2006-01-26 15:50:00,52.4,52.46,52.39,52.45,78200.0,32.524,32.5612,32.5177,32.555,78200.0
2006-01-26 15:55:00,52.47,52.55,52.45,52.52,87000.0,32.5674,32.6171,32.555,32.5984,87000.0
2006-01-27 09:30:00,52.49,52.7,52.34,52.35,56000.0,32.5798,32.7102,32.4867,32.4929,56000.0
2006-01-27 09:35:00,52.35,52.35,52.03,52.28,41500.0,32.4929,32.4929,32.2943,32.4495,41500.0
2006-01-27 09:40:00,52.27,52.45,52.2,52.23,43600.0,32.4433,32.555,32.3998,32.4184,43600.0
2006-01-27 09:45:00,52.23,52.47,52.18,52.47,52900.0,32.4184,32.5674,32.3874,32.5674,52900.0
2006-01-27 09:50:00,52.37,52.41,52.29,52.33,24500.0,32.5053,32.5302,32.4557,32.4805,24500.0
2006-01-27 09:55:00,52.37,52.5,52.29,52.45,39100.0,32.5053,32.586,32.4557,32.555,39100.0
2006-01-27 10:00:00,52.46,52.53,52.38,52.38,109400.0,32.5612,32.6046,32.5115,32.5115,109400.0
2006-01-27 10:05:00,52.38,52.69,52.38,52.64,71200.0,32.5115,32.704,32.5115,32.6729,71200.0
2006-01-27 10:10:00,52.61,52.71,52.56,52.58,53400.0,32.6543,32.7164,32.6233,32.6357,53400.0
2006-01-27 10:15:00,52.6,52.76,52.6,52.75,25100.0,32.6481,32.7474,32.6481,32.7412,25100.0
2006-01-27 10:20:00,52.74,52.74,52.52,52.53,30500.0,32.735,32.735,32.5984,32.6046,30500.0
2006-01-27 10:25:00,52.53,52.61,52.39,52.45,36800.0,32.6046,32.6543,32.5177,32.555,36800.0
2006-01-27 10:30:00,52.45,52.53,52.41,52.53,23700.0,32.555,32.6046,32.5302,32.6046,23700.0
2006-01-27 10:35:00,52.53,52.54,52.42,52.43,17300.0,32.6046,32.6108,32.5364,32.5426,17300.0
2006-01-27 10:40:00,52.44,52.45,52.36,52.4,20200.0,32.5488,32.555,32.4991,32.524,20200.0
2006-01-27 10:45:00,52.4,52.4,52.28,52.33,25700.0,32.524,32.524,32.4495,32.4805,25700.0
2006-01-27 10:50:00,52.3,52.48,52.3,52.34,25700.0,32.4619,32.5736,32.4619,32.4867,25700.0
2006-01-27 10:55:00,52.36,52.42,52.3,52.36,35500.0,32.4991,32.5364,32.4619,32.4991,35500.0
2006-01-27 11:00:00,52.36,52.37,52.26,52.27,33800.0,32.4991,32.5053,32.4371,32.4433,33800.0
2006-01-27 11:05:00,52.27,52.33,52.25,52.33,41300.0,32.4433,32.4805,32.4309,32.4805,41300.0
2006-01-27 11:10:00,52.33,52.33,52.22,52.26,29000.0,32.4805,32.4805,32.4122,32.4371,29000.0
2006-01-27 11:15:00,52.24,52.25,52.15,52.16,42500.0,32.4246,32.4309,32.3688,32.375,42500.0
2006-01-27 11:20:00,52.15,52.26,52.13,52.24,33900.0,32.3688,32.4371,32.3564,32.4246,33900.0
2006-01-27 11:25:00,52.25,52.32,52.21,52.3,24300.0,32.4309,32.4743,32.406,32.4619,24300.0
2006-01-27 11:30:00,52.3,52.3,52.17,52.17,28000.0,32.4619,32.4619,32.3812,32.3812,28000.0
2006-01-27 11:35:00,52.17,52.18,52.13,52.16,26900.0,32.3812,32.3874,32.3564,32.375,26900.0
2006-01-27 11:40:00,52.14,52.19,52.14,52.15,15500.0,32.3626,32.3936,32.3626,32.3688,15500.0
2006-01-27 11:45:00,52.15,52.17,52.1,52.11,25500.0,32.3688,32.3812,32.3377,32.344,25500.0
2006-01-27 11:50:00,52.12,52.34,52.11,52.31,36600.0,32.3502,32.4867,32.344,32.4681,36600.0
2006-01-27 11:55:00,52.31,52.45,52.3,52.41,23200.0,32.4681,32.555,32.4619,32.5302,23200.0
2006-01-27 12:00:00,52.41,52.47,52.36,52.39,63400.0,32.5302,32.5674,32.4991,32.5177,63400.0
2006-01-27 12:05:00,52.41,52.5,52.39,52.5,23100.0,32.5302,32.586,32.5177,32.586,23100.0
2006-01-27 12:10:00,52.5,52.61,52.5,52.59,26500.0,32.586,32.6543,32.586,32.6419,26500.0
2006-01-27 12:15:00,52.58,52.66,52.58,52.65,62500.0,32.6357,32.6853,32.6357,32.6791,62500.0
2006-01-27 12:20:00,52.63,52.66,52.62,52.62,59300.0,32.6667,32.6853,32.6605,32.6605,59300.0
2006-01-27 12:25:00,52.61,52.65,52.61,52.62,19200.0,32.6543,32.6791,32.6543,32.6605,19200.0
2006-01-27 12:30:00,52.62,52.62,52.47,52.47,25700.0,32.6605,32.6605,32.5674,32.5674,25700.0
2006-01-27 12:35:00,52.48,52.48,52.38,52.38,24900.0,32.5736,32.5736,32.5115,32.5115,24900.0
2006-01-27 12:40:00,52.39,52.39,52.29,52.3,42700.0,32.5177,32.5177,32.4557,32.4619,42700.0
2006-01-27 12:45:00,52.32,52.33,52.16,52.32,34500.0,32.4743,32.4805,32.375,32.4743,34500.0
2006-01-27 12:50:00,52.3,52.35,52.29,52.33,8100.0,32.4619,32.4929,32.4557,32.4805,8100.0
2006-01-27 12:55:00,52.33,52.34,52.27,52.27,13500.0,32.4805,32.4867,32.4433,32.4433,13500.0
2006-01-27 13:00:00,52.27,52.28,52.25,52.26,64700.0,32.4433,32.4495,32.4309,32.4371,64700.0
2006-01-27 13:05:00,52.27,52.29,52.23,52.28,21000.0,32.4433,32.4557,32.4184,32.4495,21000.0
2006-01-27 13:10:00,52.29,52.29,52.16,52.16,22000.0,32.4557,32.4557,32.375,32.375,22000.0
2006-01-27 13:15:00,52.18,52.22,52.12,52.22,26300.0,32.3874,32.4122,32.3502,32.4122,26300.0
2006-01-27 13:20:00,52.23,52.32,52.14,52.18,44600.0,32.4184,32.4743,32.3626,32.3874,44600.0
2006-01-27 13:25:00,52.17,52.17,52.07,52.13,28500.0,32.3812,32.3812,32.3191,32.3564,28500.0
2006-01-27 13:30:00,52.11,52.12,52.05,52.06,24700.0,32.344,32.3502,32.3067,32.3129,24700.0
2006-01-27 13:35:00,52.06,52.06,51.97,51.99,42800.0,32.3129,32.3129,32.2571,32.2695,42800.0
2006-01-27 13:40:00,51.99,52.08,51.93,52.06,51600.0,32.2695,32.3253,32.2322,32.3129,51600.0
2006-01-27 13:45:00,52.06,52.06,51.98,51.99,28700.0,32.3129,32.3129,32.2633,32.2695,28700.0
2006-01-27 13:50:00,51.99,52.06,51.97,51.97,40200.0,32.2695,32.3129,32.2571,32.2571,40200.0
2006-01-27 13:55:00,52.0,52.05,52.0,52.03,26800.0,32.2757,32.3067,32.2757,32.2943,26800.0
2006-01-27 14:00:00,52.04,52.2,52.04,52.18,27100.0,32.3005,32.3998,32.3005,32.3874,27100.0
2006-01-27 14:05:00,52.19,52.23,52.14,52.19,54300.0,32.3936,32.4184,32.3626,32.3936,54300.0
2006-01-27 14:10:00,52.17,52.2,52.16,52.17,20700.0,32.3812,32.3998,32.375,32.3812,20700.0
2006-01-27 14:15:00,52.17,52.22,52.14,52.17,21100.0,32.3812,32.4122,32.3626,32.3812,21100.0
2006-01-27 14:20:00,52.18,52.31,52.18,52.29,17500.0,32.3874,32.4681,32.3874,32.4557,17500.0
2006-01-27 14:25:00,52.3,52.32,52.29,52.31,17900.0,32.4619,32.4743,32.4557,32.4681,17900.0
2006-01-27 14:30:00,52.31,52.35,52.3,52.34,16300.0,32.4681,32.4929,32.4619,32.4867,16300.0
2006-01-27 14:35:00,52.34,52.34,52.19,52.19,23900.0,32.4867,32.4867,32.3936,32.3936,23900.0
2006-01-27 14:40:00,52.18,52.24,52.16,52.23,25400.0,32.3874,32.4246,32.375,32.4184,25400.0
2006-01-27 14:45:00,52.22,52.27,52.21,52.25,16300.0,32.4122,32.4433,32.406,32.4309,16300.0
2006-01-27 14:50:00,52.24,52.31,52.24,52.31,24300.0,32.4246,32.4681,32.4246,32.4681,24300.0
2006-01-27 14:55:00,52.3,52.31,52.24,52.26,23600.0,32.4619,32.4681,32.4246,32.4371,23600.0
2006-01-27 15:00:00,52.27,52.32,52.21,52.21,28900.0,32.4433,32.4743,32.406,32.406,28900.0
2006-01-27 15:05:00,52.22,52.23,52.2,52.21,18800.0,32.4122,32.4184,32.3998,32.406,18800.0
2006-01-27 15:10:00,52.21,52.24,52.21,52.22,28300.0,32.406,32.4246,32.406,32.4122,28300.0
2006-01-27 15:15:00,52.22,52.33,52.22,52.26,29600.0,32.4122,32.4805,32.4122,32.4371,29600.0
2006-01-27 15:20:00,52.26,52.29,52.21,52.21,24600.0,32.4371,32.4557,32.406,32.406,24600.0
2006-01-27 15:25:00,52.21,52.21,52.14,52.14,40500.0,32.406,32.406,32.3626,32.3626,40500.0
2006-01-27 15:30:00,52.15,52.23,52.1,52.2,43500.0,32.3688,32.4184,32.3377,32.3998,43500.0
2006-01-27 15:35:00,52.2,52.2,52.08,52.08,30300.0,32.3998,32.3998,32.3253,32.3253,30300.0
2006-01-27 15:40:00,52.08,52.09,52.01,52.04,87300.0,32.3253,32.3315,32.2819,32.3005,87300.0
2006-01-27 15:45:00,52.03,52.04,52.02,52.04,60400.0,32.2943,32.3005,32.2881,32.3005,60400.0
2006-01-27 15:50:00,52.04,52.1,52.0,52.02,70300.0,32.3005,32.3377,32.2757,32.2881,70300.0
2006-01-27 15:55:00,52.03,52.06,52.0,52.05,74200.0,32.2943,32.3129,32.2757,32.3067,74200.0
2006-01-30 09:30:00,52.0,52.02,51.68,51.79,60000.0,32.2757,32.2881,32.0771,32.1453,60000.0
2006-01-30 09:35:00,51.79,51.97,51.79,51.9,31400.0,32.1453,32.2571,32.1453,32.2136,31400.0
2006-01-30 09:40:00,51.88,52.04,51.83,52.02,39700.0,32.2012,32.3005,32.1702,32.2881,39700.0
2006-01-30 09:45:00,52.02,52.09,52.01,52.04,39000.0,32.2881,32.3315,32.2819,32.3005,39000.0
2006-01-30 09:50:00,52.04,52.04,51.8,51.88,45100.0,32.3005,32.3005,32.1515,32.2012,45100.0
2006-01-30 09:55:00,51.88,51.9,51.57,51.77,27600.0,32.2012,32.2136,32.0088,32.1329,27600.0
2006-01-30 10:00:00,51.77,51.94,51.74,51.91,28300.0,32.1329,32.2384,32.1143,32.2198,28300.0
2006-01-30 10:05:00,51.91,51.92,51.83,51.84,34400.0,32.2198,32.226,32.1702,32.1764,34400.0
2006-01-30 10:10:00,51.85,52.06,51.83,52.06,23800.0,32.1826,32.3129,32.1702,32.3129,23800.0
2006-01-30 10:15:00,52.04,52.06,52.03,52.03,13300.0,32.3005,32.3129,32.2943,32.2943,13300.0
2006-01-30 10:20:00,52.04,52.05,52.0,52.05,40400.0,32.3005,32.3067,32.2757,32.3067,40400.0
2006-01-30 10:25:00,52.05,52.1,51.99,52.1,37800.0,32.3067,32.3377,32.2695,32.3377,37800.0
2006-01-30 10:30:00,52.08,52.2,52.04,52.06,39600.0,32.3253,32.3998,32.3005,32.3129,39600.0
2006-01-30 10:35:00,52.06,52.15,52.06,52.15,21500.0,32.3129,32.3688,32.3129,32.3688,21500.0
2006-01-30 10:40:00,52.14,52.14,52.03,52.07,20100.0,32.3626,32.3626,32.2943,32.3191,20100.0
2006-01-30 10:45:00,52.07,52.07,52.02,52.05,14500.0,32.3191,32.3191,32.2881,32.3067,14500.0
2006-01-30 10:50:00,52.03,52.04,51.83,51.85,39700.0,32.2943,32.3005,32.1702,32.1826,39700.0
2006-01-30 10:55:00,51.85,51.88,51.8,51.8,32300.0,32.1826,32.2012,32.1515,32.1515,32300.0
2006-01-30 11:00:00,51.81,51.91,51.81,51.9,48200.0,32.1577,32.2198,32.1577,32.2136,48200.0
2006-01-30 11:05:00,51.9,51.92,51.88,51.89,30700.0,32.2136,32.226,32.2012,32.2074,30700.0
2006-01-30 11:10:00,51.88,51.94,51.86,51.92,19600.0,32.2012,32.2384,32.1888,32.226,19600.0
2006-01-30 11:15:00,51.92,51.92,51.87,51.89,21800.0,32.226,32.226,32.195,32.2074,21800.0
2006-01-30 11:20:00,51.89,51.9,51.77,51.77,43200.0,32.2074,32.2136,32.1329,32.1329,43200.0
2006-01-30 11:25:00,51.8,51.8,51.74,51.8,53600.0,32.1515,32.1515,32.1143,32.1515,53600.0
2006-01-30 11:30:00,51.77,51.78,51.69,51.7,19200.0,32.1329,32.1391,32.0833,32.0895,19200.0
2006-01-30 11:35:00,51.7,51.75,51.68,51.72,71300.0,32.0895,32.1205,32.0771,32.1019,71300.0
2006-01-30 11:40:00,51.73,51.75,51.71,51.71,12600.0,32.1081,32.1205,32.0957,32.0957,12600.0
2006-01-30 11:45:00,51.7,51.72,51.61,51.61,45600.0,32.0895,32.1019,32.0336,32.0336,45600.0
2006-01-30 11:50:00,51.61,51.62,51.47,51.47,32800.0,32.0336,32.0398,31.9467,31.9467,32800.0
2006-01-30 11:55:00,51.49,51.5,51.4,51.5,53400.0,31.9591,31.9653,31.9033,31.9653,53400.0
2006-01-30 12:00:00,51.48,51.6,51.46,51.58,66600.0,31.9529,32.0274,31.9405,32.015,66600.0
2006-01-30 12:05:00,51.59,51.63,51.5,51.52,30700.0,32.0212,32.046,31.9653,31.9777,30700.0
2006-01-30 12:10:00,51.52,51.61,51.52,51.6,14300.0,31.9777,32.0336,31.9777,32.0274,14300.0
2006-01-30 12:15:00,51.59,51.68,51.59,51.63,13100.0,32.0212,32.0771,32.0212,32.046,13100.0
2006-01-30 12:20:00,51.64,51.78,51.64,51.78,28100.0,32.0522,32.1391,32.0522,32.1391,28100.0
2006-01-30 12:25:00,51.77,51.82,51.76,51.79,23800.0,32.1329,32.164,32.1267,32.1453,23800.0
2006-01-30 12:30:00,51.8,51.9,51.8,51.88,42500.0,32.1515,32.2136,32.1515,32.2012,42500.0
2006-01-30 12:35:00,51.89,51.95,51.88,51.95,14700.0,32.2074,32.2446,32.2012,32.2446,14700.0
2006-01-30 12:40:00,51.96,52.05,51.96,51.99,24100.0,32.2509,32.3067,32.2509,32.2695,24100.0
2006-01-30 12:45:00,51.99,52.0,51.91,51.93,20400.0,32.2695,32.2757,32.2198,32.2322,20400.0
2006-01-30 12:50:00,51.93,51.99,51.92,51.92,8500.0,32.2322,32.2695,32.226,32.226,8500.0
2006-01-30 12:55:00,51.92,51.95,51.87,51.93,12100.0,32.226,32.2446,32.195,32.2322,12100.0
2006-01-30 13:00:00,51.94,51.96,51.87,51.87,71700.0,32.2384,32.2509,32.195,32.195,71700.0
2006-01-30 13:05:00,51.86,51.87,51.83,51.87,18400.0,32.1888,32.195,32.1702,32.195,18400.0
2006-01-30 13:10:00,51.87,51.89,51.87,51.89,5700.0,32.195,32.2074,32.195,32.2074,5700.0
2006-01-30 13:15:00,51.88,51.88,51.84,51.87,37700.0,32.2012,32.2012,32.1764,32.195,37700.0
2006-01-30 13:20:00,51.88,51.88,51.84,51.87,12000.0,32.2012,32.2012,32.1764,32.195,12000.0
2006-01-30 13:25:00,51.86,51.91,51.86,51.88,15500.0,32.1888,32.2198,32.1888,32.2012,15500.0
2006-01-30 13:30:00,51.89,51.9,51.86,51.86,25500.0,32.2074,32.2136,32.1888,32.1888,25500.0
2006-01-30 13:35:00,51.87,52.08,51.87,52.06,78100.0,32.195,32.3253,32.195,32.3129,78100.0
2006-01-30 13:40:00,52.08,52.18,52.06,52.18,43100.0,32.3253,32.3874,32.3129,32.3874,43100.0
2006-01-30 13:45:00,52.17,52.18,51.69,52.07,54900.0,32.3812,32.3874,32.0833,32.3191,54900.0
2006-01-30 13:50:00,52.08,52.18,52.08,52.14,38300.0,32.3253,32.3874,32.3253,32.3626,38300.0
2006-01-30 13:55:00,52.13,52.16,52.12,52.15,21400.0,32.3564,32.375,32.3502,32.3688,21400.0
2006-01-30 14:00:00,52.14,52.15,52.13,52.15,19800.0,32.3626,32.3688,32.3564,32.3688,19800.0
2006-01-30 14:05:00,52.14,52.15,52.1,52.14,14400.0,32.3626,32.3688,32.3377,32.3626,14400.0
2006-01-30 14:10:00,52.12,52.12,52.07,52.12,18500.0,32.3502,32.3502,32.3191,32.3502,18500.0
2006-01-30 14:15:00,52.1,52.13,52.1,52.12,13400.0,32.3377,32.3564,32.3377,32.3502,13400.0
2006-01-30 14:20:00,52.14,52.15,52.11,52.12,26200.0,32.3626,32.3688,32.344,32.3502,26200.0
2006-01-30 14:25:00,52.11,52.11,52.05,52.09,14300.0,32.344,32.344,32.3067,32.3315,14300.0
2006-01-30 14:30:00,52.1,52.15,52.1,52.14,18100.0,32.3377,32.3688,32.3377,32.3626,18100.0
2006-01-30 14:35:00,52.14,52.15,52.12,52.12,21400.0,32.3626,32.3688,32.3502,32.3502,21400.0
2006-01-30 14:40:00,52.13,52.16,52.09,52.13,14500.0,32.3564,32.375,32.3315,32.3564,14500.0
2006-01-30 14:45:00,52.14,52.19,52.14,52.18,21900.0,32.3626,32.3936,32.3626,32.3874,21900.0
2006-01-30 14:50:00,52.18,52.22,52.18,52.22,37300.0,32.3874,32.4122,32.3874,32.4122,37300.0
2006-01-30 14:55:00,52.22,52.23,52.2,52.23,18800.0,32.4122,32.4184,32.3998,32.4184,18800.0
2006-01-30 15:00:00,52.23,52.24,52.18,52.19,29900.0,32.4184,32.4246,32.3874,32.3936,29900.0
2006-01-30 15:05:00,52.19,52.2,52.12,52.13,23700.0,32.3936,32.3998,32.3502,32.3564,23700.0
2006-01-30 15:10:00,52.13,52.21,52.13,52.21,39500.0,32.3564,32.406,32.3564,32.406,39500.0
2006-01-30 15:15:00,52.21,52.25,52.2,52.24,41900.0,32.406,32.4309,32.3998,32.4246,41900.0
2006-01-30 15:20:00,52.24,52.24,52.21,52.23,39100.0,32.4246,32.4246,32.406,32.4184,39100.0
2006-01-30 15:25:00,52.23,52.29,52.21,52.21,41000.0,32.4184,32.4557,32.406,32.406,41000.0
2006-01-30 15:30:00,52.26,52.31,52.23,52.31,50100.0,32.4371,32.4681,32.4184,32.4681,50100.0
2006-01-30 15:35:00,52.31,52.36,52.25,52.25,86900.0,32.4681,32.4991,32.4309,32.4309,86900.0
2006-01-30 15:40:00,52.25,52.27,52.24,52.25,58600.0,32.4309,32.4433,32.4246,32.4309,58600.0
2006-01-30 15:45:00,52.23,52.32,52.23,52.29,60400.0,32.4184,32.4743,32.4184,32.4557,60400.0
2006-01-30 15:50:00,52.28,52.3,52.25,52.27,67300.0,32.4495,32.4619,32.4309,32.4433,67300.0
2006-01-30 15:55:00,52.26,52.27,52.2,52.2,131400.0,32.4371,32.4433,32.3998,32.3998,131400.0
2006-01-31 09:30:00,52.06,52.16,52.03,52.16,82800.0,32.3129,32.375,32.2943,32.375,82800.0
2006-01-31 09:35:00,52.16,52.16,52.0,52.06,52500.0,32.375,32.375,32.2757,32.3129,52500.0
2006-01-31 09:40:00,52.06,52.1,51.86,51.91,55500.0,32.3129,32.3377,32.1888,32.2198,55500.0
2006-01-31 09:45:00,51.9,51.95,51.79,51.9,41900.0,32.2136,32.2446,32.1453,32.2136,41900.0
2006-01-31 09:50:00,51.9,51.95,51.83,51.89,44800.0,32.2136,32.2446,32.1702,32.2074,44800.0
2006-01-31 09:55:00,51.88,52.14,51.82,51.99,113500.0,32.2012,32.3626,32.164,32.2695,113500.0
2006-01-31 10:00:00,51.99,52.01,51.88,51.99,43500.0,32.2695,32.2819,32.2012,32.2695,43500.0
2006-01-31 10:05:00,51.99,52.06,51.99,52.03,40100.0,32.2695,32.3129,32.2695,32.2943,40100.0
2006-01-31 10:10:00,52.03,52.03,51.94,52.02,41100.0,32.2943,32.2943,32.2384,32.2881,41100.0
2006-01-31 10:15:00,52.05,52.05,52.0,52.03,32000.0,32.3067,32.3067,32.2757,32.2943,32000.0
2006-01-31 10:20:00,52.03,52.03,51.9,51.9,79100.0,32.2943,32.2943,32.2136,32.2136,79100.0
2006-01-31 10:25:00,51.89,51.89,51.8,51.81,22900.0,32.2074,32.2074,32.1515,32.1577,22900.0
2006-01-31 10:30:00,51.82,51.91,51.81,51.82,43700.0,32.164,32.2198,32.1577,32.164,43700.0
2006-01-31 10:35:00,51.81,51.84,51.8,51.8,49100.0,32.1577,32.1764,32.1515,32.1515,49100.0
2006-01-31 10:40:00,51.8,51.84,51.78,51.79,38400.0,32.1515,32.1764,32.1391,32.1453,38400.0
2006-01-31 10:45:00,51.79,51.92,51.79,51.92,50100.0,32.1453,32.226,32.1453,32.226,50100.0
2006-01-31 10:50:00,51.92,51.98,51.85,51.88,138900.0,32.226,32.2633,32.1826,32.2012,138900.0
2006-01-31 10:55:00,51.88,51.99,51.85,51.88,82300.0,32.2012,32.2695,32.1826,32.2012,82300.0
2006-01-31 11:00:00,51.87,51.89,51.8,51.88,32400.0,32.195,32.2074,32.1515,32.2012,32400.0
2006-01-31 11:05:00,51.87,51.96,51.85,51.9,93500.0,32.195,32.2509,32.1826,32.2136,93500.0
2006-01-31 11:10:00,51.9,51.98,51.87,51.93,58500.0,32.2136,32.2633,32.195,32.2322,58500.0
2006-01-31 11:15:00,51.93,52.01,51.91,51.98,45700.0,32.2322,32.2819,32.2198,32.2633,45700.0
2006-01-31 11:20:00,51.98,51.98,51.91,51.95,20200.0,32.2633,32.2633,32.2198,32.2446,20200.0
2006-01-31 11:25:00,51.95,52.01,51.94,51.96,32000.0,32.2446,32.2819,32.2384,32.2509,32000.0
2006-01-31 11:30:00,51.95,52.0,51.91,51.99,220200.0,32.2446,32.2757,32.2198,32.2695,220200.0
2006-01-31 11:35:00,51.99,52.01,51.94,52.0,17100.0,32.2695,32.2819,32.2384,32.2757,17100.0
2006-01-31 11:40:00,52.0,52.05,51.99,52.03,18300.0,32.2757,32.3067,32.2695,32.2943,18300.0
2006-01-31 11:45:00,52.02,52.03,51.96,52.02,232400.0,32.2881,32.2943,32.2509,32.2881,232400.0
2006-01-31 11:50:00,52.01,52.08,52.01,52.05,32500.0,32.2819,32.3253,32.2819,32.3067,32500.0
2006-01-31 11:55:00,52.07,52.08,52.01,52.03,7800.0,32.3191,32.3253,32.2819,32.2943,7800.0
2006-01-31 12:00:00,52.04,52.08,51.96,52.04,37200.0,32.3005,32.3253,32.2509,32.3005,37200.0
2006-01-31 12:05:00,52.05,52.07,52.0,52.01,10200.0,32.3067,32.3191,32.2757,32.2819,10200.0
2006-01-31 12:10:00,52.02,52.05,52.02,52.04,17100.0,32.2881,32.3067,32.2881,32.3005,17100.0
2006-01-31 12:15:00,52.04,52.09,52.02,52.07,6700.0,32.3005,32.3315,32.2881,32.3191,6700.0
2006-01-31 12:20:00,52.06,52.06,52.03,52.03,13700.0,32.3129,32.3129,32.2943,32.2943,13700.0
2006-01-31 12:25:00,52.03,52.07,52.03,52.07,16200.0,32.2943,32.3191,32.2943,32.3191,16200.0
2006-01-31 12:30:00,52.05,52.07,52.05,52.07,9300.0,32.3067,32.3191,32.3067,32.3191,9300.0
2006-01-31 12:35:00,52.07,52.1,52.03,52.05,52300.0,32.3191,32.3377,32.2943,32.3067,52300.0
2006-01-31 12:40:00,52.05,52.08,52.03,52.07,59000.0,32.3067,32.3253,32.2943,32.3191,59000.0
2006-01-31 12:45:00,52.05,52.06,52.02,52.03,24500.0,32.3067,32.3129,32.2881,32.2943,24500.0
2006-01-31 12:50:00,52.03,52.04,52.01,52.01,25000.0,32.2943,32.3005,32.2819,32.2819,25000.0
2006-01-31 12:55:00,52.01,52.07,52.01,52.05,52200.0,32.2819,32.3191,32.2819,32.3067,52200.0
2006-01-31 13:00:00,52.05,52.06,52.03,52.04,15500.0,32.3067,32.3129,32.2943,32.3005,15500.0
2006-01-31 13:05:00,52.05,52.06,52.03,52.05,33600.0,32.3067,32.3129,32.2943,32.3067,33600.0
2006-01-31 13:10:00,52.06,52.06,52.03,52.06,13200.0,32.3129,32.3129,32.2943,32.3129,13200.0
2006-01-31 13:15:00,52.07,52.07,52.03,52.05,11100.0,32.3191,32.3191,32.2943,32.3067,11100.0
2006-01-31 13:20:00,52.05,52.06,52.04,52.05,19200.0,32.3067,32.3129,32.3005,32.3067,19200.0
2006-01-31 13:25:00,52.05,52.06,52.04,52.05,21300.0,32.3067,32.3129,32.3005,32.3067,21300.0
2006-01-31 13:30:00,52.05,52.06,52.04,52.04,17300.0,32.3067,32.3129,32.3005,32.3005,17300.0
2006-01-31 13:35:00,52.04,52.06,52.04,52.05,21600.0,32.3005,32.3129,32.3005,32.3067,21600.0
2006-01-31 13:40:00,52.05,52.08,52.03,52.05,26100.0,32.3067,32.3253,32.2943,32.3067,26100.0
2006-01-31 13:45:00,52.06,52.08,52.05,52.06,59300.0,32.3129,32.3253,32.3067,32.3129,59300.0
2006-01-31 13:50:00,52.05,52.12,52.05,52.06,34500.0,32.3067,32.3502,32.3067,32.3129,34500.0
2006-01-31 13:55:00,52.07,52.08,52.06,52.06,24900.0,32.3191,32.3253,32.3129,32.3129,24900.0
2006-01-31 14:00:00,52.06,52.07,52.04,52.04,67000.0,32.3129,32.3191,32.3005,32.3005,67000.0
2006-01-31 14:05:00,52.05,52.06,52.04,52.06,34400.0,32.3067,32.3129,32.3005,32.3129,34400.0
2006-01-31 14:10:00,52.06,52.09,52.02,52.08,42800.0,32.3129,32.3315,32.2881,32.3253,42800.0
2006-01-31 14:15:00,52.08,52.15,52.07,52.1,68800.0,32.3253,32.3688,32.3191,32.3377,68800.0
2006-01-31 14:20:00,52.1,52.1,52.0,52.0,187900.0,32.3377,32.3377,32.2757,32.2757,187900.0
2006-01-31 14:25:00,52.0,52.08,51.96,52.05,63100.0,32.2757,32.3253,32.2509,32.3067,63100.0
2006-01-31 14:30:00,52.05,52.1,52.0,52.04,28000.0,32.3067,32.3377,32.2757,32.3005,28000.0
2006-01-31 14:35:00,52.03,52.08,51.98,52.06,57300.0,32.2943,32.3253,32.2633,32.3129,57300.0
2006-01-31 14:40:00,52.06,52.09,51.99,52.0,101500.0,32.3129,32.3315,32.2695,32.2757,101500.0
2006-01-31 14:45:00,52.01,52.07,52.01,52.02,33100.0,32.2819,32.3191,32.2819,32.2881,33100.0
2006-01-31 14:50:00,52.03,52.06,52.01,52.03,71300.0,32.2943,32.3129,32.2819,32.2943,71300.0
2006-01-31 14:55:00,52.03,52.06,52.02,52.05,94800.0,32.2943,32.3129,32.2881,32.3067,94800.0
2006-01-31 15:00:00,52.06,52.16,52.04,52.1,64800.0,32.3129,32.375,32.3005,32.3377,64800.0
2006-01-31 15:05:00,52.09,52.12,52.04,52.04,43600.0,32.3315,32.3502,32.3005,32.3005,43600.0
2006-01-31 15:10:00,52.04,52.04,52.0,52.01,26300.0,32.3005,32.3005,32.2757,32.2819,26300.0
2006-01-31 15:15:00,52.0,52.1,52.0,52.06,24400.0,32.2757,32.3377,32.2757,32.3129,24400.0
2006-01-31 15:20:00,52.06,52.1,52.01,52.04,269300.0,32.3129,32.3377,32.2819,32.3005,269300.0
2006-01-31 15:25:00,52.04,52.1,52.03,52.09,25800.0,32.3005,32.3377,32.2943,32.3315,25800.0
2006-01-31 15:30:00,52.1,52.12,52.03,52.05,56800.0,32.3377,32.3502,32.2943,32.3067,56800.0
2006-01-31 15:35:00,52.05,52.06,52.01,52.03,79100.0,32.3067,32.3129,32.2819,32.2943,79100.0
2006-01-31 15:40:00,52.03,52.05,52.01,52.05,145800.0,32.2943,32.3067,32.2819,32.3067,145800.0
2006-01-31 15:45:00,52.04,52.07,52.02,52.04,73400.0,32.3005,32.3191,32.2881,32.3005,73400.0
2006-01-31 15:50:00,52.04,52.06,52.02,52.05,320100.0,32.3005,32.3129,32.2881,32.3067,320100.0
2006-01-31 15:55:00,52.05,52.11,52.04,52.08,295100.0,32.3067,32.344,32.3005,32.3253,295100.0
2006-02-01 09:30:00,52.0,52.5,52.0,52.4,166000.0,32.2757,32.586,32.2757,32.524,166000.0
2006-02-01 09:35:00,52.4,52.99,52.35,52.98,172400.0,32.524,32.8902,32.4929,32.884,172400.0
2006-02-01 09:40:00,52.98,53.24,52.71,52.74,178100.0,32.884,33.0453,32.7164,32.735,178100.0
2006-02-01 09:45:00,52.79,53.09,52.75,53.09,133200.0,32.766,32.9522,32.7412,32.9522,133200.0
2006-02-01 09:50:00,53.09,53.18,52.93,53.0,105600.0,32.9522,33.0081,32.8529,32.8964,105600.0
2006-02-01 09:55:00,53.0,53.11,52.95,53.01,131200.0,32.8964,32.9646,32.8653,32.9026,131200.0
2006-02-01 10:00:00,53.01,53.05,52.9,52.96,109500.0,32.9026,32.9274,32.8343,32.8715,109500.0
2006-02-01 10:05:00,52.92,53.15,52.92,53.14,103500.0,32.8467,32.9895,32.8467,32.9833,103500.0
2006-02-01 10:10:00,53.13,53.15,52.98,53.02,74500.0,32.9771,32.9895,32.884,32.9088,74500.0
2006-02-01 10:15:00,53.02,53.09,52.86,53.03,105100.0,32.9088,32.9522,32.8095,32.915,105100.0
2006-02-01 10:20:00,53.03,53.09,52.98,53.01,51700.0,32.915,32.9522,32.884,32.9026,51700.0
2006-02-01 10:25:00,53.0,53.03,52.97,52.99,38900.0,32.8964,32.915,32.8777,32.8902,38900.0
2006-02-01 10:30:00,52.99,53.01,52.78,52.91,77800.0,32.8902,32.9026,32.7598,32.8405,77800.0
2006-02-01 10:35:00,52.92,53.0,52.82,52.83,36900.0,32.8467,32.8964,32.7846,32.7908,36900.0
2006-02-01 10:40:00,52.84,53.0,52.84,53.0,58800.0,32.7971,32.8964,32.7971,32.8964,58800.0
2006-02-01 10:45:00,53.01,53.05,52.87,52.88,82700.0,32.9026,32.9274,32.8157,32.8219,82700.0
2006-02-01 10:50:00,52.86,53.0,52.84,52.86,60300.0,32.8095,32.8964,32.7971,32.8095,60300.0
2006-02-01 10:55:00,52.85,52.88,52.71,52.71,38100.0,32.8033,32.8219,32.7164,32.7164,38100.0
2006-02-01 11:00:00,52.73,52.8,52.72,52.77,35200.0,32.7288,32.7722,32.7226,32.7536,35200.0
2006-02-01 11:05:00,52.78,52.8,52.57,52.57,111300.0,32.7598,32.7722,32.6295,32.6295,111300.0
2006-02-01 11:10:00,52.6,52.6,52.47,52.49,68600.0,32.6481,32.6481,32.5674,32.5798,68600.0
2006-02-01 11:15:00,52.49,52.51,52.39,52.4,131300.0,32.5798,32.5922,32.5177,32.524,131300.0
2006-02-01 11:20:00,52.41,52.41,52.18,52.41,87100.0,32.5302,32.5302,32.3874,32.5302,87100.0
2006-02-01 11:25:00,52.37,52.61,52.37,52.61,125500.0,32.5053,32.6543,32.5053,32.6543,125500.0
2006-02-01 11:30:00,52.61,52.63,52.49,52.51,88700.0,32.6543,32.6667,32.5798,32.5922,88700.0
2006-02-01 11:35:00,52.52,52.54,52.46,52.52,48000.0,32.5984,32.6108,32.5612,32.5984,48000.0
2006-02-01 11:40:00,52.52,52.56,52.51,52.51,35100.0,32.5984,32.6233,32.5922,32.5922,35100.0
2006-02-01 11:45:00,52.51,52.52,52.49,52.49,59400.0,32.5922,32.5984,32.5798,32.5798,59400.0
2006-02-01 11:50:00,52.51,52.66,52.48,52.66,27600.0,32.5922,32.6853,32.5736,32.6853,27600.0
2006-02-01 11:55:00,52.67,52.68,52.52,52.52,21700.0,32.6915,32.6977,32.5984,32.5984,21700.0
2006-02-01 12:00:00,52.53,52.61,52.52,52.52,50400.0,32.6046,32.6543,32.5984,32.5984,50400.0
2006-02-01 12:05:00,52.52,52.57,52.52,52.56,35500.0,32.5984,32.6295,32.5984,32.6233,35500.0
2006-02-01 12:10:00,52.55,52.58,52.45,52.49,102700.0,32.6171,32.6357,32.555,32.5798,102700.0
2006-02-01 12:15:00,52.5,52.5,52.45,52.47,44100.0,32.586,32.586,32.555,32.5674,44100.0
2006-02-01 12:20:00,52.45,52.5,52.44,52.49,24700.0,32.555,32.586,32.5488,32.5798,24700.0
2006-02-01 12:25:00,52.5,52.58,52.47,52.58,42100.0,32.586,32.6357,32.5674,32.6357,42100.0
2006-02-01 12:30:00,52.58,52.58,52.51,52.57,43900.0,32.6357,32.6357,32.5922,32.6295,43900.0
2006-02-01 12:35:00,52.61,52.61,52.45,52.47,46500.0,32.6543,32.6543,32.555,32.5674,46500.0
2006-02-01 12:40:00,52.47,52.55,52.44,52.5,38900.0,32.5674,32.6171,32.5488,32.586,38900.0
2006-02-01 12:45:00,52.49,52.6,52.48,52.48,24300.0,32.5798,32.6481,32.5736,32.5736,24300.0
2006-02-01 12:50:00,52.5,52.51,52.45,52.47,16200.0,32.586,32.5922,32.555,32.5674,16200.0
2006-02-01 12:55:00,52.47,52.5,52.43,52.43,252300.0,32.5674,32.586,32.5426,32.5426,252300.0
2006-02-01 13:00:00,52.44,52.44,52.35,52.37,25600.0,32.5488,32.5488,32.4929,32.5053,25600.0
2006-02-01 13:05:00,52.37,52.47,52.36,52.42,28600.0,32.5053,32.5674,32.4991,32.5364,28600.0
2006-02-01 13:10:00,52.42,52.44,52.35,52.37,26300.0,32.5364,32.5488,32.4929,32.5053,26300.0
2006-02-01 13:15:00,52.38,52.45,52.3,52.42,48900.0,32.5115,32.555,32.4619,32.5364,48900.0
2006-02-01 13:20:00,52.41,52.45,52.36,52.43,21500.0,32.5302,32.555,32.4991,32.5426,21500.0
2006-02-01 13:25:00,52.44,52.44,52.4,52.41,25900.0,32.5488,32.5488,32.524,32.5302,25900.0
2006-02-01 13:30:00,52.4,52.4,52.3,52.33,105500.0,32.524,32.524,32.4619,32.4805,105500.0
2006-02-01 13:35:00,52.35,52.37,52.29,52.29,35700.0,32.4929,32.5053,32.4557,32.4557,35700.0
2006-02-01 13:40:00,52.28,52.31,52.26,52.27,24400.0,32.4495,32.4681,32.4371,32.4433,24400.0
2006-02-01 13:45:00,52.28,52.31,52.08,52.1,85300.0,32.4495,32.4681,32.3253,32.3377,85300.0
2006-02-01 13:50:00,52.12,52.24,52.1,52.18,29700.0,32.3502,32.4246,32.3377,32.3874,29700.0
2006-02-01 13:55:00,52.18,52.25,52.15,52.17,92300.0,32.3874,32.4309,32.3688,32.3812,92300.0
2006-02-01 14:00:00,52.17,52.51,52.11,52.19,66100.0,32.3812,32.5922,32.344,32.3936,66100.0
2006-02-01 14:05:00,52.2,52.23,52.17,52.23,36900.0,32.3998,32.4184,32.3812,32.4184,36900.0
2006-02-01 14:10:00,52.24,52.24,52.19,52.2,35900.0,32.4246,32.4246,32.3936,32.3998,35900.0
2006-02-01 14:15:00,52.19,52.28,52.16,52.28,35200.0,32.3936,32.4495,32.375,32.4495,35200.0
2006-02-01 14:20:00,52.28,52.28,52.16,52.28,66100.0,32.4495,32.4495,32.375,32.4495,66100.0
2006-02-01 14:25:00,52.22,52.27,52.16,52.19,70100.0,32.4122,32.4433,32.375,32.3936,70100.0
2006-02-01 14:30:00,52.19,52.38,52.19,52.34,51300.0,32.3936,32.5115,32.3936,32.4867,51300.0
2006-02-01 14:35:00,52.34,52.4,52.18,52.28,57900.0,32.4867,32.524,32.3874,32.4495,57900.0
2006-02-01 14:40:00,52.28,52.32,52.22,52.31,46100.0,32.4495,32.4743,32.4122,32.4681,46100.0
2006-02-01 14:45:00,52.32,52.4,52.28,52.37,42300.0,32.4743,32.524,32.4495,32.5053,42300.0
2006-02-01 14:50:00,52.35,52.35,52.28,52.29,40400.0,32.4929,32.4929,32.4495,32.4557,40400.0
2006-02-01 14:55:00,52.27,52.3,52.23,52.28,40600.0,32.4433,32.4619,32.4184,32.4495,40600.0
2006-02-01 15:00:00,52.28,52.31,52.23,52.24,28900.0,32.4495,32.4681,32.4184,32.4246,28900.0
2006-02-01 15:05:00,52.24,52.25,52.09,52.22,45500.0,32.4246,32.4309,32.3315,32.4122,45500.0
2006-02-01 15:10:00,52.23,52.24,52.15,52.2,31400.0,32.4184,32.4246,32.3688,32.3998,31400.0
2006-02-01 15:15:00,52.2,52.23,52.2,52.21,33100.0,32.3998,32.4184,32.3998,32.406,33100.0
2006-02-01 15:20:00,52.19,52.21,52.13,52.2,76100.0,32.3936,32.406,32.3564,32.3998,76100.0
2006-02-01 15:25:00,52.21,52.22,52.18,52.19,60600.0,32.406,32.4122,32.3874,32.3936,60600.0
2006-02-01 15:30:00,52.19,52.24,52.16,52.18,95500.0,32.3936,32.4246,32.375,32.3874,95500.0
2006-02-01 15:35:00,52.17,52.21,52.09,52.11,58800.0,32.3812,32.406,32.3315,32.344,58800.0
2006-02-01 15:40:00,52.1,52.15,52.09,52.15,93400.0,32.3377,32.3688,32.3315,32.3688,93400.0
2006-02-01 15:45:00,52.15,52.15,52.0,52.0,145800.0,32.3688,32.3688,32.2757,32.2757,145800.0
2006-02-01 15:50:00,52.01,52.14,52.0,52.1,89500.0,32.2819,32.3626,32.2757,32.3377,89500.0
2006-02-01 15:55:00,52.1,52.15,52.07,52.15,151300.0,32.3377,32.3688,32.3191,32.3688,151300.0
2006-02-02 09:30:00,52.22,52.51,52.22,52.42,151000.0,32.4122,32.5922,32.4122,32.5364,151000.0
2006-02-02 09:35:00,52.43,52.54,52.38,52.41,91000.0,32.5426,32.6108,32.5115,32.5302,91000.0
2006-02-02 09:40:00,52.43,52.5,52.38,52.38,68200.0,32.5426,32.586,32.5115,32.5115,68200.0
2006-02-02 09:45:00,52.38,52.38,52.25,52.25,55400.0,32.5115,32.5115,32.4309,32.4309,55400.0
2006-02-02 09:50:00,52.25,52.37,52.24,52.25,47300.0,32.4309,32.5053,32.4246,32.4309,47300.0
2006-02-02 09:55:00,52.24,52.28,52.15,52.24,60600.0,32.4246,32.4495,32.3688,32.4246,60600.0
2006-02-02 10:00:00,52.24,52.24,52.06,52.17,37900.0,32.4246,32.4246,32.3129,32.3812,37900.0
2006-02-02 10:05:00,52.22,52.22,52.1,52.15,50900.0,32.4122,32.4122,32.3377,32.3688,50900.0
2006-02-02 10:10:00,52.15,52.23,52.09,52.09,75200.0,32.3688,32.4184,32.3315,32.3315,75200.0
2006-02-02 10:15:00,52.11,52.2,52.09,52.13,37300.0,32.344,32.3998,32.3315,32.3564,37300.0
2006-02-02 10:20:00,52.13,52.14,52.05,52.07,72500.0,32.3564,32.3626,32.3067,32.3191,72500.0
2006-02-02 10:25:00,52.06,52.1,52.02,52.03,39000.0,32.3129,32.3377,32.2881,32.2943,39000.0
2006-02-02 10:30:00,52.01,52.09,51.95,51.95,41000.0,32.2819,32.3315,32.2446,32.2446,41000.0
2006-02-02 10:35:00,51.97,52.02,51.95,51.99,41600.0,32.2571,32.2881,32.2446,32.2695,41600.0
2006-02-02 10:40:00,51.99,52.02,51.93,51.94,67000.0,32.2695,32.2881,32.2322,32.2384,67000.0
2006-02-02 10:45:00,51.95,52.05,51.92,52.05,123000.0,32.2446,32.3067,32.226,32.3067,123000.0
2006-02-02 10:50:00,52.05,52.05,52.0,52.03,66400.0,32.3067,32.3067,32.2757,32.2943,66400.0
2006-02-02 10:55:00,52.01,52.06,52.0,52.02,27300.0,32.2819,32.3129,32.2757,32.2881,27300.0
2006-02-02 11:00:00,52.01,52.08,51.96,52.0,94900.0,32.2819,32.3253,32.2509,32.2757,94900.0
2006-02-02 11:05:00,52.0,52.05,51.99,52.01,77500.0,32.2757,32.3067,32.2695,32.2819,77500.0
2006-02-02 11:10:00,52.01,52.07,52.0,52.01,43400.0,32.2819,32.3191,32.2757,32.2819,43400.0
2006-02-02 11:15:00,52.02,52.04,52.0,52.04,35600.0,32.2881,32.3005,32.2757,32.3005,35600.0
2006-02-02 11:20:00,52.04,52.05,52.02,52.03,23900.0,32.3005,32.3067,32.2881,32.2943,23900.0
2006-02-02 11:25:00,52.05,52.05,51.98,52.01,48700.0,32.3067,32.3067,32.2633,32.2819,48700.0
2006-02-02 11:30:00,52.0,52.08,51.99,52.05,75700.0,32.2757,32.3253,32.2695,32.3067,75700.0
2006-02-02 11:35:00,52.05,52.07,51.98,52.0,24800.0,32.3067,32.3191,32.2633,32.2757,24800.0
2006-02-02 11:40:00,52.02,52.07,52.0,52.0,43800.0,32.2881,32.3191,32.2757,32.2757,43800.0
2006-02-02 11:45:00,52.03,52.07,52.03,52.06,17800.0,32.2943,32.3191,32.2943,32.3129,17800.0
2006-02-02 11:50:00,52.05,52.06,52.02,52.05,43600.0,32.3067,32.3129,32.2881,32.3067,43600.0
2006-02-02 11:55:00,52.05,52.05,51.96,51.96,26800.0,32.3067,32.3067,32.2509,32.2509,26800.0
2006-02-02 12:00:00,51.96,52.02,51.96,52.01,71800.0,32.2509,32.2881,32.2509,32.2819,71800.0
2006-02-02 12:05:00,52.02,52.05,51.99,52.05,69700.0,32.2881,32.3067,32.2695,32.3067,69700.0
2006-02-02 12:10:00,52.03,52.04,52.0,52.02,35600.0,32.2943,32.3005,32.2757,32.2881,35600.0
2006-02-02 12:15:00,52.02,52.03,51.99,52.0,95300.0,32.2881,32.2943,32.2695,32.2757,95300.0
2006-02-02 12:20:00,52.0,52.02,52.0,52.01,21100.0,32.2757,32.2881,32.2757,32.2819,21100.0
2006-02-02 12:25:00,52.01,52.02,51.97,52.02,47600.0,32.2819,32.2881,32.2571,32.2881,47600.0
2006-02-02 12:30:00,52.02,52.02,51.92,51.98,28700.0,32.2881,32.2881,32.226,32.2633,28700.0
2006-02-02 12:35:00,51.99,52.0,51.95,51.96,24500.0,32.2695,32.2757,32.2446,32.2509,24500.0
2006-02-02 12:40:00,51.95,51.98,51.92,51.93,35700.0,32.2446,32.2633,32.226,32.2322,35700.0
2006-02-02 12:45:00,51.93,52.0,51.93,51.98,115900.0,32.2322,32.2757,32.2322,32.2633,115900.0
2006-02-02 12:50:00,51.99,52.07,51.99,52.05,38900.0,32.2695,32.3191,32.2695,32.3067,38900.0
2006-02-02 12:55:00,52.05,52.09,52.0,52.0,32500.0,32.3067,32.3315,32.2757,32.2757,32500.0
2006-02-02 13:00:00,51.99,52.04,51.98,52.03,21500.0,32.2695,32.3005,32.2633,32.2943,21500.0
2006-02-02 13:05:00,52.02,52.03,51.96,52.01,22000.0,32.2881,32.2943,32.2509,32.2819,22000.0
2006-02-02 13:10:00,52.0,52.01,51.95,51.99,35800.0,32.2757,32.2819,32.2446,32.2695,35800.0
2006-02-02 13:15:00,51.98,51.99,51.95,51.95,36000.0,32.2633,32.2695,32.2446,32.2446,36000.0
2006-02-02 13:20:00,51.95,51.99,51.95,51.96,68000.0,32.2446,32.2695,32.2446,32.2509,68000.0
2006-02-02 13:25:00,51.98,51.99,51.91,51.94,27000.0,32.2633,32.2695,32.2198,32.2384,27000.0
2006-02-02 13:30:00,51.94,51.97,51.9,51.91,48400.0,32.2384,32.2571,32.2136,32.2198,48400.0
2006-02-02 13:35:00,51.92,51.94,51.85,51.85,67200.0,32.226,32.2384,32.1826,32.1826,67200.0
2006-02-02 13:40:00,51.85,51.88,51.82,51.88,31800.0,32.1826,32.2012,32.164,32.2012,31800.0
2006-02-02 13:45:00,51.89,51.95,51.86,51.95,22700.0,32.2074,32.2446,32.1888,32.2446,22700.0
2006-02-02 13:50:00,51.95,51.96,51.92,51.96,21800.0,32.2446,32.2509,32.226,32.2509,21800.0
2006-02-02 13:55:00,51.95,51.97,51.9,51.95,33300.0,32.2446,32.2571,32.2136,32.2446,33300.0
2006-02-02 14:00:00,51.95,51.96,51.91,51.93,74700.0,32.2446,32.2509,32.2198,32.2322,74700.0
2006-02-02 14:05:00,51.93,51.94,51.9,51.94,23200.0,32.2322,32.2384,32.2136,32.2384,23200.0
2006-02-02 14:10:00,51.94,51.97,51.94,51.95,41600.0,32.2384,32.2571,32.2384,32.2446,41600.0
2006-02-02 14:15:00,51.94,51.97,51.92,51.94,26500.0,32.2384,32.2571,32.226,32.2384,26500.0
2006-02-02 14:20:00,51.94,51.96,51.9,51.94,25300.0,32.2384,32.2509,32.2136,32.2384,25300.0
2006-02-02 14:25:00,51.95,51.99,51.92,51.92,46500.0,32.2446,32.2695,32.226,32.226,46500.0
2006-02-02 14:30:00,51.9,52.0,51.9,51.98,51100.0,32.2136,32.2757,32.2136,32.2633,51100.0
2006-02-02 14:35:00,51.98,52.02,51.97,52.02,185500.0,32.2633,32.2881,32.2571,32.2881,185500.0
2006-02-02 14:40:00,52.02,52.05,52.0,52.03,32500.0,32.2881,32.3067,32.2757,32.2943,32500.0
2006-02-02 14:45:00,52.03,52.03,52.0,52.01,38400.0,32.2943,32.2943,32.2757,32.2819,38400.0
2006-02-02 14:50:00,52.01,52.04,52.01,52.04,42400.0,32.2819,32.3005,32.2819,32.3005,42400.0
2006-02-02 14:55:00,52.03,52.04,52.0,52.01,39000.0,32.2943,32.3005,32.2757,32.2819,39000.0
2006-02-02 15:00:00,52.02,52.03,51.98,52.03,154900.0,32.2881,32.2943,32.2633,32.2943,154900.0
2006-02-02 15:05:00,52.03,52.09,52.0,52.04,29300.0,32.2943,32.3315,32.2757,32.3005,29300.0
2006-02-02 15:10:00,52.03,52.09,52.01,52.05,38300.0,32.2943,32.3315,32.2819,32.3067,38300.0
2006-02-02 15:15:00,52.05,52.06,52.01,52.02,25500.0,32.3067,32.3129,32.2819,32.2881,25500.0
2006-02-02 15:20:00,52.02,52.06,52.02,52.06,30700.0,32.2881,32.3129,32.2881,32.3129,30700.0
2006-02-02 15:25:00,52.05,52.12,52.05,52.09,35900.0,32.3067,32.3502,32.3067,32.3315,35900.0
2006-02-02 15:30:00,52.09,52.13,52.03,52.13,203100.0,32.3315,32.3564,32.2943,32.3564,203100.0
2006-02-02 15:35:00,52.13,52.13,52.07,52.08,67900.0,32.3564,32.3564,32.3191,32.3253,67900.0
2006-02-02 15:40:00,52.08,52.09,52.03,52.07,41300.0,32.3253,32.3315,32.2943,32.3191,41300.0
2006-02-02 15:45:00,52.07,52.09,52.06,52.08,33900.0,32.3191,32.3315,32.3129,32.3253,33900.0
2006-02-02 15:50:00,52.07,52.1,52.01,52.1,91500.0,32.3191,32.3377,32.2819,32.3377,91500.0
2006-02-02 15:55:00,52.09,52.11,52.04,52.1,228100.0,32.3315,32.344,32.3005,32.3377,228100.0
2006-02-03 09:30:00,52.05,52.05,51.69,51.69,71200.0,32.3067,32.3067,32.0833,32.0833,71200.0
2006-02-03 09:35:00,51.73,51.87,51.66,51.82,72000.0,32.1081,32.195,32.0646,32.164,72000.0
2006-02-03 09:40:00,51.82,52.0,51.81,52.0,43100.0,32.164,32.2757,32.1577,32.2757,43100.0
2006-02-03 09:45:00,51.95,51.95,51.77,51.89,139600.0,32.2446,32.2446,32.1329,32.2074,139600.0
2006-02-03 09:50:00,51.89,51.97,51.84,51.84,66600.0,32.2074,32.2571,32.1764,32.1764,66600.0
2006-02-03 09:55:00,51.84,51.95,51.76,51.77,63300.0,32.1764,32.2446,32.1267,32.1329,63300.0
2006-02-03 10:00:00,51.77,51.9,51.7,51.9,28000.0,32.1329,32.2136,32.0895,32.2136,28000.0
2006-02-03 10:05:00,51.94,51.98,51.88,51.9,37600.0,32.2384,32.2633,32.2012,32.2136,37600.0
2006-02-03 10:10:00,51.91,51.95,51.88,51.88,42300.0,32.2198,32.2446,32.2012,32.2012,42300.0
2006-02-03 10:15:00,51.88,52.05,51.88,51.99,47300.0,32.2012,32.3067,32.2012,32.2695,47300.0
2006-02-03 10:20:00,52.0,52.01,51.96,52.0,31600.0,32.2757,32.2819,32.2509,32.2757,31600.0
2006-02-03 10:25:00,52.0,52.03,51.93,51.95,36400.0,32.2757,32.2943,32.2322,32.2446,36400.0
2006-02-03 10:30:00,51.96,51.99,51.93,51.93,37600.0,32.2509,32.2695,32.2322,32.2322,37600.0
2006-02-03 10:35:00,51.95,52.09,51.95,52.03,21300.0,32.2446,32.3315,32.2446,32.2943,21300.0
2006-02-03 10:40:00,52.03,52.06,51.99,52.03,30900.0,32.2943,32.3129,32.2695,32.2943,30900.0
2006-02-03 10:45:00,52.03,52.21,52.03,52.18,46200.0,32.2943,32.406,32.2943,32.3874,46200.0
2006-02-03 10:50:00,52.18,52.3,52.18,52.29,36200.0,32.3874,32.4619,32.3874,32.4557,36200.0
2006-02-03 10:55:00,52.27,52.3,52.23,52.25,40400.0,32.4433,32.4619,32.4184,32.4309,40400.0
2006-02-03 11:00:00,52.28,52.3,52.26,52.26,25700.0,32.4495,32.4619,32.4371,32.4371,25700.0
2006-02-03 11:05:00,52.26,52.3,52.25,52.29,68000.0,32.4371,32.4619,32.4309,32.4557,68000.0
2006-02-03 11:10:00,52.29,52.31,52.22,52.31,35600.0,32.4557,32.4681,32.4122,32.4681,35600.0
2006-02-03 11:15:00,52.31,52.32,52.21,52.28,49100.0,32.4681,32.4743,32.406,32.4495,49100.0
2006-02-03 11:20:00,52.28,52.35,52.27,52.33,73100.0,32.4495,32.4929,32.4433,32.4805,73100.0
2006-02-03 11:25:00,52.33,52.39,52.28,52.36,29300.0,32.4805,32.5177,32.4495,32.4991,29300.0
2006-02-03 11:30:00,52.38,52.4,52.34,52.37,57000.0,32.5115,32.524,32.4867,32.5053,57000.0
2006-02-03 11:35:00,52.38,52.5,52.36,52.41,43100.0,32.5115,32.586,32.4991,32.5302,43100.0
2006-02-03 11:40:00,52.44,52.59,52.43,52.45,50800.0,32.5488,32.6419,32.5426,32.555,50800.0
2006-02-03 11:45:00,52.45,52.47,52.36,52.4,18700.0,32.555,32.5674,32.4991,32.524,18700.0
2006-02-03 11:50:00,52.4,52.4,52.37,52.37,18600.0,32.524,32.524,32.5053,32.5053,18600.0
2006-02-03 11:55:00,52.38,52.38,52.22,52.25,26500.0,32.5115,32.5115,32.4122,32.4309,26500.0
2006-02-03 12:00:00,52.26,52.26,52.02,52.03,120000.0,32.4371,32.4371,32.2881,32.2943,120000.0
2006-02-03 12:05:00,52.02,52.13,52.0,52.13,42800.0,32.2881,32.3564,32.2757,32.3564,42800.0
2006-02-03 12:10:00,52.12,52.12,51.85,51.92,77300.0,32.3502,32.3502,32.1826,32.226,77300.0
2006-02-03 12:15:00,51.92,52.12,51.92,52.11,55800.0,32.226,32.3502,32.226,32.344,55800.0
2006-02-03 12:20:00,52.1,52.19,52.1,52.16,44800.0,32.3377,32.3936,32.3377,32.375,44800.0
2006-02-03 12:25:00,52.15,52.17,52.1,52.11,19800.0,32.3688,32.3812,32.3377,32.344,19800.0
2006-02-03 12:30:00,52.11,52.19,52.11,52.18,32900.0,32.344,32.3936,32.344,32.3874,32900.0
2006-02-03 12:35:00,52.18,52.18,52.14,52.15,35100.0,32.3874,32.3874,32.3626,32.3688,35100.0
2006-02-03 12:40:00,52.15,52.16,52.09,52.12,36800.0,32.3688,32.375,32.3315,32.3502,36800.0
2006-02-03 12:45:00,52.12,52.13,52.09,52.12,18400.0,32.3502,32.3564,32.3315,32.3502,18400.0
2006-02-03 12:50:00,52.14,52.18,52.12,52.17,32000.0,32.3626,32.3874,32.3502,32.3812,32000.0
2006-02-03 12:55:00,52.2,52.2,52.13,52.14,21300.0,32.3998,32.3998,32.3564,32.3626,21300.0
2006-02-03 13:00:00,52.13,52.14,52.1,52.12,18500.0,32.3564,32.3626,32.3377,32.3502,18500.0
2006-02-03 13:05:00,52.13,52.15,52.08,52.08,13200.0,32.3564,32.3688,32.3253,32.3253,13200.0
2006-02-03 13:10:00,52.1,52.14,52.09,52.13,25700.0,32.3377,32.3626,32.3315,32.3564,25700.0
2006-02-03 13:15:00,52.12,52.21,52.1,52.21,64000.0,32.3502,32.406,32.3377,32.406,64000.0
2006-02-03 13:20:00,52.21,52.31,52.21,52.28,20800.0,32.406,32.4681,32.406,32.4495,20800.0
2006-02-03 13:25:00,52.26,52.29,52.25,52.26,34700.0,32.4371,32.4557,32.4309,32.4371,34700.0
2006-02-03 13:30:00,52.26,52.27,52.24,52.26,31400.0,32.4371,32.4433,32.4246,32.4371,31400.0
2006-02-03 13:35:00,52.25,52.3,52.25,52.29,15900.0,32.4309,32.4619,32.4309,32.4557,15900.0
2006-02-03 13:40:00,52.28,52.31,52.27,52.28,37600.0,32.4495,32.4681,32.4433,32.4495,37600.0
2006-02-03 13:45:00,52.28,52.29,52.25,52.26,36800.0,32.4495,32.4557,32.4309,32.4371,36800.0
2006-02-03 13:50:00,52.25,52.33,52.25,52.32,22400.0,32.4309,32.4805,32.4309,32.4743,22400.0
2006-02-03 13:55:00,52.3,52.3,52.25,52.28,21300.0,32.4619,32.4619,32.4309,32.4495,21300.0
2006-02-03 14:00:00,52.27,52.29,52.25,52.29,18200.0,32.4433,32.4557,32.4309,32.4557,18200.0
2006-02-03 14:05:00,52.28,52.29,52.27,52.28,15500.0,32.4495,32.4557,32.4433,32.4495,15500.0
2006-02-03 14:10:00,52.27,52.27,52.17,52.2,51900.0,32.4433,32.4433,32.3812,32.3998,51900.0
2006-02-03 14:15:00,52.2,52.24,52.16,52.19,44400.0,32.3998,32.4246,32.375,32.3936,44400.0
2006-02-03 14:20:00,52.18,52.27,52.18,52.27,37200.0,32.3874,32.4433,32.3874,32.4433,37200.0
2006-02-03 14:25:00,52.27,52.3,52.2,52.2,38400.0,32.4433,32.4619,32.3998,32.3998,38400.0
2006-02-03 14:30:00,52.2,52.27,52.17,52.26,24200.0,32.3998,32.4433,32.3812,32.4371,24200.0
2006-02-03 14:35:00,52.26,52.26,52.23,52.26,24400.0,32.4371,32.4371,32.4184,32.4371,24400.0
2006-02-03 14:40:00,52.26,52.28,52.2,52.22,11900.0,32.4371,32.4495,32.3998,32.4122,11900.0
2006-02-03 14:45:00,52.21,52.21,52.18,52.19,23200.0,32.406,32.406,32.3874,32.3936,23200.0
2006-02-03 14:50:00,52.19,52.2,52.17,52.18,24200.0,32.3936,32.3998,32.3812,32.3874,24200.0
2006-02-03 14:55:00,52.17,52.18,52.09,52.1,29200.0,32.3812,32.3874,32.3315,32.3377,29200.0
2006-02-03 15:00:00,52.1,52.14,52.06,52.06,23500.0,32.3377,32.3626,32.3129,32.3129,23500.0
2006-02-03 15:05:00,52.08,52.23,52.08,52.23,40800.0,32.3253,32.4184,32.3253,32.4184,40800.0
2006-02-03 15:10:00,52.21,52.25,52.19,52.19,29400.0,32.406,32.4309,32.3936,32.3936,29400.0
2006-02-03 15:15:00,52.17,52.18,52.14,52.16,19500.0,32.3812,32.3874,32.3626,32.375,19500.0
2006-02-03 15:20:00,52.15,52.2,52.15,52.17,28400.0,32.3688,32.3998,32.3688,32.3812,28400.0
2006-02-03 15:25:00,52.18,52.18,52.11,52.15,32400.0,32.3874,32.3874,32.344,32.3688,32400.0
2006-02-03 15:30:00,52.12,52.12,51.98,52.01,52800.0,32.3502,32.3502,32.2633,32.2819,52800.0
2006-02-03 15:35:00,51.99,52.15,51.99,52.14,55400.0,32.2695,32.3688,32.2695,32.3626,55400.0
2006-02-03 15:40:00,52.15,52.16,52.03,52.04,90700.0,32.3688,32.375,32.2943,32.3005,90700.0
2006-02-03 15:45:00,52.06,52.11,52.03,52.05,46200.0,32.3129,32.344,32.2943,32.3067,46200.0
2006-02-03 15:50:00,52.04,52.04,51.9,51.95,74900.0,32.3005,32.3005,32.2136,32.2446,74900.0
2006-02-03 15:55:00,51.95,52.02,51.92,52.01,78800.0,32.2446,32.2881,32.226,32.2819,78800.0
2006-02-06 09:30:00,52.12,52.23,52.09,52.19,68000.0,32.3502,32.4184,32.3315,32.3936,68000.0
2006-02-06 09:35:00,52.21,52.25,52.05,52.12,36600.0,32.406,32.4309,32.3067,32.3502,36600.0
2006-02-06 09:40:00,52.13,52.25,52.13,52.14,31300.0,32.3564,32.4309,32.3564,32.3626,31300.0
2006-02-06 09:45:00,52.14,52.36,52.14,52.36,36000.0,32.3626,32.4991,32.3626,32.4991,36000.0
2006-02-06 09:50:00,52.37,52.42,52.34,52.36,52200.0,32.5053,32.5364,32.4867,32.4991,52200.0
2006-02-06 09:55:00,52.37,52.39,52.3,52.3,44900.0,32.5053,32.5177,32.4619,32.4619,44900.0
2006-02-06 10:00:00,52.29,52.42,52.29,52.41,34400.0,32.4557,32.5364,32.4557,32.5302,34400.0
2006-02-06 10:05:00,52.4,52.4,52.29,52.33,34600.0,32.524,32.524,32.4557,32.4805,34600.0
2006-02-06 10:10:00,52.32,52.38,52.28,52.28,36000.0,32.4743,32.5115,32.4495,32.4495,36000.0
2006-02-06 10:15:00,52.28,52.29,52.19,52.2,24600.0,32.4495,32.4557,32.3936,32.3998,24600.0
2006-02-06 10:20:00,52.21,52.34,52.2,52.32,17800.0,32.406,32.4867,32.3998,32.4743,17800.0
2006-02-06 10:25:00,52.32,52.33,52.13,52.14,54300.0,32.4743,32.4805,32.3564,32.3626,54300.0
2006-02-06 10:30:00,52.13,52.22,52.07,52.21,30100.0,32.3564,32.4122,32.3191,32.406,30100.0
2006-02-06 10:35:00,52.22,52.35,52.22,52.35,28800.0,32.4122,32.4929,32.4122,32.4929,28800.0
2006-02-06 10:40:00,52.34,52.4,52.24,52.25,27300.0,32.4867,32.524,32.4246,32.4309,27300.0
2006-02-06 10:45:00,52.25,52.39,52.25,52.35,32900.0,32.4309,32.5177,32.4309,32.4929,32900.0
2006-02-06 10:50:00,52.34,52.37,52.31,52.33,38500.0,32.4867,32.5053,32.4681,32.4805,38500.0
2006-02-06 10:55:00,52.33,52.4,52.32,52.36,33200.0,32.4805,32.524,32.4743,32.4991,33200.0
2006-02-06 11:00:00,52.37,52.37,52.31,52.34,27200.0,32.5053,32.5053,32.4681,32.4867,27200.0
2006-02-06 11:05:00,52.33,52.35,52.29,52.3,44100.0,32.4805,32.4929,32.4557,32.4619,44100.0
2006-02-06 11:10:00,52.3,52.35,52.28,52.28,51300.0,32.4619,32.4929,32.4495,32.4495,51300.0
2006-02-06 11:15:00,52.28,52.31,52.28,52.3,28700.0,32.4495,32.4681,32.4495,32.4619,28700.0
2006-02-06 11:20:00,52.31,52.37,52.3,52.35,30700.0,32.4681,32.5053,32.4619,32.4929,30700.0
2006-02-06 11:25:00,52.36,52.36,52.3,52.32,34600.0,32.4991,32.4991,32.4619,32.4743,34600.0
2006-02-06 11:30:00,52.32,52.42,52.32,52.39,150200.0,32.4743,32.5364,32.4743,32.5177,150200.0
2006-02-06 11:35:00,52.39,52.42,52.36,52.36,60900.0,32.5177,32.5364,32.4991,32.4991,60900.0
2006-02-06 11:40:00,52.36,52.41,52.35,52.4,69500.0,32.4991,32.5302,32.4929,32.524,69500.0
2006-02-06 11:45:00,52.4,52.41,52.37,52.39,16500.0,32.524,32.5302,32.5053,32.5177,16500.0
2006-02-06 11:50:00,52.39,52.43,52.38,52.42,14300.0,32.5177,32.5426,32.5115,32.5364,14300.0
2006-02-06 11:55:00,52.41,52.52,52.4,52.49,28300.0,32.5302,32.5984,32.524,32.5798,28300.0
2006-02-06 12:00:00,52.49,52.53,52.46,52.48,18700.0,32.5798,32.6046,32.5612,32.5736,18700.0
2006-02-06 12:05:00,52.49,52.51,52.43,52.44,24400.0,32.5798,32.5922,32.5426,32.5488,24400.0
2006-02-06 12:10:00,52.44,52.46,52.42,52.46,20100.0,32.5488,32.5612,32.5364,32.5612,20100.0
2006-02-06 12:15:00,52.46,52.52,52.45,52.5,17300.0,32.5612,32.5984,32.555,32.586,17300.0
2006-02-06 12:20:00,52.44,52.48,52.43,52.46,34300.0,32.5488,32.5736,32.5426,32.5612,34300.0
2006-02-06 12:25:00,52.46,52.49,52.44,52.45,17600.0,32.5612,32.5798,32.5488,32.555,17600.0
2006-02-06 12:30:00,52.45,52.49,52.45,52.46,47600.0,32.555,32.5798,32.555,32.5612,47600.0
2006-02-06 12:35:00,52.46,52.49,52.44,52.47,28000.0,32.5612,32.5798,32.5488,32.5674,28000.0
2006-02-06 12:40:00,52.48,52.48,52.45,52.48,8600.0,32.5736,32.5736,32.555,32.5736,8600.0
2006-02-06 12:45:00,52.48,52.48,52.46,52.46,7100.0,32.5736,32.5736,32.5612,32.5612,7100.0
2006-02-06 12:50:00,52.46,52.48,52.45,52.46,19200.0,32.5612,32.5736,32.555,32.5612,19200.0
2006-02-06 12:55:00,52.45,52.51,52.45,52.51,39200.0,32.555,32.5922,32.555,32.5922,39200.0
2006-02-06 13:00:00,52.5,52.52,52.47,52.48,23500.0,32.586,32.5984,32.5674,32.5736,23500.0
2006-02-06 13:05:00,52.49,52.5,52.46,52.46,20200.0,32.5798,32.586,32.5612,32.5612,20200.0
2006-02-06 13:10:00,52.45,52.5,52.45,52.47,20300.0,32.555,32.586,32.555,32.5674,20300.0
2006-02-06 13:15:00,52.47,52.48,52.45,52.45,20500.0,32.5674,32.5736,32.555,32.555,20500.0
2006-02-06 13:20:00,52.45,52.48,52.43,52.46,17300.0,32.555,32.5736,32.5426,32.5612,17300.0
2006-02-06 13:25:00,52.46,52.5,52.43,52.46,15600.0,32.5612,32.586,32.5426,32.5612,15600.0
2006-02-06 13:30:00,52.46,52.5,52.46,52.47,17200.0,32.5612,32.586,32.5612,32.5674,17200.0
2006-02-06 13:35:00,52.47,52.49,52.4,52.41,48100.0,32.5674,32.5798,32.524,32.5302,48100.0
2006-02-06 13:40:00,52.42,52.48,52.42,52.48,68300.0,32.5364,32.5736,32.5364,32.5736,68300.0
2006-02-06 13:45:00,52.48,52.51,52.46,52.51,46100.0,32.5736,32.5922,32.5612,32.5922,46100.0
2006-02-06 13:50:00,52.51,52.52,52.44,52.49,22700.0,32.5922,32.5984,32.5488,32.5798,22700.0
2006-02-06 13:55:00,52.48,52.52,52.47,52.47,13300.0,32.5736,32.5984,32.5674,32.5674,13300.0
2006-02-06 14:00:00,52.48,52.52,52.41,52.47,97800.0,32.5736,32.5984,32.5302,32.5674,97800.0
2006-02-06 14:05:00,52.47,52.58,52.47,52.53,36100.0,32.5674,32.6357,32.5674,32.6046,36100.0
2006-02-06 14:10:00,52.53,52.55,52.47,52.5,26800.0,32.6046,32.6171,32.5674,32.586,26800.0
2006-02-06 14:15:00,52.49,52.5,52.48,52.48,11900.0,32.5798,32.586,32.5736,32.5736,11900.0
2006-02-06 14:20:00,52.48,52.55,52.48,52.54,25000.0,32.5736,32.6171,32.5736,32.6108,25000.0
2006-02-06 14:25:00,52.54,52.58,52.52,52.58,15500.0,32.6108,32.6357,32.5984,32.6357,15500.0
2006-02-06 14:30:00,52.57,52.63,52.57,52.62,53300.0,32.6295,32.6667,32.6295,32.6605,53300.0
2006-02-06 14:35:00,52.61,52.66,52.61,52.64,54400.0,32.6543,32.6853,32.6543,32.6729,54400.0
2006-02-06 14:40:00,52.64,52.68,52.6,52.64,49000.0,32.6729,32.6977,32.6481,32.6729,49000.0
2006-02-06 14:45:00,52.64,52.69,52.51,52.51,55000.0,32.6729,32.704,32.5922,32.5922,55000.0
2006-02-06 14:50:00,52.51,52.56,52.48,52.5,33800.0,32.5922,32.6233,32.5736,32.586,33800.0
2006-02-06 14:55:00,52.5,52.53,52.49,52.5,25400.0,32.586,32.6046,32.5798,32.586,25400.0
2006-02-06 15:00:00,52.49,52.56,52.48,52.52,50000.0,32.5798,32.6233,32.5736,32.5984,50000.0
2006-02-06 15:05:00,52.53,52.59,52.53,52.57,19700.0,32.6046,32.6419,32.6046,32.6295,19700.0
2006-02-06 15:10:00,52.57,52.68,52.55,52.68,51600.0,32.6295,32.6977,32.6171,32.6977,51600.0
2006-02-06 15:15:00,52.68,52.79,52.68,52.69,136800.0,32.6977,32.766,32.6977,32.704,136800.0
2006-02-06 15:20:00,52.69,52.74,52.69,52.7,39000.0,32.704,32.735,32.704,32.7102,39000.0
2006-02-06 15:25:00,52.7,52.71,52.66,52.66,26900.0,32.7102,32.7164,32.6853,32.6853,26900.0
2006-02-06 15:30:00,52.67,52.7,52.54,52.56,93200.0,32.6915,32.7102,32.6108,32.6233,93200.0
2006-02-06 15:35:00,52.56,52.75,52.55,52.62,117700.0,32.6233,32.7412,32.6171,32.6605,117700.0
2006-02-06 15:40:00,52.62,52.71,52.6,52.69,93900.0,32.6605,32.7164,32.6481,32.704,93900.0
2006-02-06 15:45:00,52.68,52.75,52.67,52.7,84400.0,32.6977,32.7412,32.6915,32.7102,84400.0
2006-02-06 15:50:00,52.69,52.7,52.65,52.65,80500.0,32.704,32.7102,32.6791,32.6791,80500.0
2006-02-06 15:55:00,52.62,52.64,52.56,52.62,112300.0,32.6605,32.6729,32.6233,32.6605,112300.0
2006-02-07 09:30:00,52.23,52.27,52.06,52.11,127500.0,32.4184,32.4433,32.3129,32.344,127500.0
2006-02-07 09:35:00,52.1,52.24,52.08,52.24,67200.0,32.3377,32.4246,32.3253,32.4246,67200.0
2006-02-07 09:40:00,52.24,52.39,52.17,52.39,31300.0,32.4246,32.5177,32.3812,32.5177,31300.0
2006-02-07 09:45:00,52.38,52.41,52.29,52.29,54300.0,32.5115,32.5302,32.4557,32.4557,54300.0
2006-02-07 09:50:00,52.29,52.43,52.28,52.33,18800.0,32.4557,32.5426,32.4495,32.4805,18800.0
2006-02-07 09:55:00,52.33,52.36,52.24,52.24,33300.0,32.4805,32.4991,32.4246,32.4246,33300.0
2006-02-07 10:00:00,52.24,52.34,52.24,52.31,29300.0,32.4246,32.4867,32.4246,32.4681,29300.0
2006-02-07 10:05:00,52.31,52.38,52.3,52.3,31900.0,32.4681,32.5115,32.4619,32.4619,31900.0
2006-02-07 10:10:00,52.3,52.35,52.24,52.35,55200.0,32.4619,32.4929,32.4246,32.4929,55200.0
2006-02-07 10:15:00,52.33,52.34,52.25,52.26,50800.0,32.4805,32.4867,32.4309,32.4371,50800.0
2006-02-07 10:20:00,52.27,52.31,52.09,52.09,26400.0,32.4433,32.4681,32.3315,32.3315,26400.0
2006-02-07 10:25:00,52.09,52.2,52.09,52.18,8000.0,32.3315,32.3998,32.3315,32.3874,8000.0
2006-02-07 10:30:00,52.19,52.24,52.17,52.21,14600.0,32.3936,32.4246,32.3812,32.406,14600.0
2006-02-07 10:35:00,52.2,52.26,52.18,52.2,14800.0,32.3998,32.4371,32.3874,32.3998,14800.0
2006-02-07 10:40:00,52.2,52.21,52.17,52.18,25900.0,32.3998,32.406,32.3812,32.3874,25900.0
2006-02-07 10:45:00,52.18,52.2,52.17,52.18,15000.0,32.3874,32.3998,32.3812,32.3874,15000.0
2006-02-07 10:50:00,52.18,52.19,52.1,52.11,46600.0,32.3874,32.3936,32.3377,32.344,46600.0
2006-02-07 10:55:00,52.11,52.15,52.07,52.13,26100.0,32.344,32.3688,32.3191,32.3564,26100.0
2006-02-07 11:00:00,52.13,52.22,52.11,52.2,13600.0,32.3564,32.4122,32.344,32.3998,13600.0
2006-02-07 11:05:00,52.18,52.26,52.18,52.24,18100.0,32.3874,32.4371,32.3874,32.4246,18100.0
2006-02-07 11:10:00,52.24,52.3,52.22,52.22,16900.0,32.4246,32.4619,32.4122,32.4122,16900.0
2006-02-07 11:15:00,52.22,52.27,52.2,52.21,21500.0,32.4122,32.4433,32.3998,32.406,21500.0
2006-02-07 11:20:00,52.21,52.34,52.2,52.3,19700.0,32.406,32.4867,32.3998,32.4619,19700.0
2006-02-07 11:25:00,52.29,52.35,52.27,52.29,13700.0,32.4557,32.4929,32.4433,32.4557,13700.0
2006-02-07 11:30:00,52.29,52.35,52.29,52.3,9500.0,32.4557,32.4929,32.4557,32.4619,9500.0
2006-02-07 11:35:00,52.3,52.38,52.26,52.33,37500.0,32.4619,32.5115,32.4371,32.4805,37500.0
2006-02-07 11:40:00,52.33,52.34,52.26,52.28,16700.0,32.4805,32.4867,32.4371,32.4495,16700.0
2006-02-07 11:45:00,52.28,52.34,52.27,52.3,39700.0,32.4495,32.4867,32.4433,32.4619,39700.0
2006-02-07 11:50:00,52.28,52.3,52.2,52.25,42100.0,32.4495,32.4619,32.3998,32.4309,42100.0
2006-02-07 11:55:00,52.22,52.29,52.2,52.24,14700.0,32.4122,32.4557,32.3998,32.4246,14700.0
2006-02-07 12:00:00,52.25,52.27,52.21,52.26,40300.0,32.4309,32.4433,32.406,32.4371,40300.0
2006-02-07 12:05:00,52.28,52.28,52.2,52.2,12700.0,32.4495,32.4495,32.3998,32.3998,12700.0
2006-02-07 12:10:00,52.22,52.22,52.16,52.16,49500.0,32.4122,32.4122,32.375,32.375,49500.0
2006-02-07 12:15:00,52.16,52.16,52.07,52.11,19500.0,32.375,32.375,32.3191,32.344,19500.0
2006-02-07 12:20:00,52.11,52.15,52.11,52.15,12000.0,32.344,32.3688,32.344,32.3688,12000.0
2006-02-07 12:25:00,52.14,52.16,52.11,52.12,10300.0,32.3626,32.375,32.344,32.3502,10300.0
2006-02-07 12:30:00,52.14,52.18,52.12,52.18,7400.0,32.3626,32.3874,32.3502,32.3874,7400.0
2006-02-07 12:35:00,52.18,52.23,52.16,52.19,10600.0,32.3874,32.4184,32.375,32.3936,10600.0
2006-02-07 12:40:00,52.21,52.22,52.18,52.19,10500.0,32.406,32.4122,32.3874,32.3936,10500.0
2006-02-07 12:45:00,52.21,52.27,52.16,52.18,17400.0,32.406,32.4433,32.375,32.3874,17400.0
2006-02-07 12:50:00,52.19,52.26,52.19,52.24,17200.0,32.3936,32.4371,32.3936,32.4246,17200.0
2006-02-07 12:55:00,52.24,52.25,52.18,52.2,11200.0,32.4246,32.4309,32.3874,32.3998,11200.0
2006-02-07 13:00:00,52.19,52.2,52.11,52.12,18000.0,32.3936,32.3998,32.344,32.3502,18000.0
2006-02-07 13:05:00,52.12,52.15,52.1,52.1,20600.0,32.3502,32.3688,32.3377,32.3377,20600.0
2006-02-07 13:10:00,52.1,52.1,52.02,52.05,28800.0,32.3377,32.3377,32.2881,32.3067,28800.0
2006-02-07 13:15:00,52.05,52.08,52.04,52.07,13200.0,32.3067,32.3253,32.3005,32.3191,13200.0
2006-02-07 13:20:00,52.06,52.09,52.04,52.09,9900.0,32.3129,32.3315,32.3005,32.3315,9900.0
2006-02-07 13:25:00,52.08,52.1,52.04,52.04,12100.0,32.3253,32.3377,32.3005,32.3005,12100.0
2006-02-07 13:30:00,52.04,52.1,52.02,52.07,25900.0,32.3005,32.3377,32.2881,32.3191,25900.0
2006-02-07 13:35:00,52.08,52.15,52.05,52.13,15900.0,32.3253,32.3688,32.3067,32.3564,15900.0
2006-02-07 13:40:00,52.13,52.18,52.11,52.14,9700.0,32.3564,32.3874,32.344,32.3626,9700.0
2006-02-07 13:45:00,52.14,52.16,52.13,52.14,5800.0,32.3626,32.375,32.3564,32.3626,5800.0
2006-02-07 13:50:00,52.14,52.14,52.07,52.12,14800.0,32.3626,32.3626,32.3191,32.3502,14800.0
2006-02-07 13:55:00,52.12,52.13,52.08,52.11,17300.0,32.3502,32.3564,32.3253,32.344,17300.0
2006-02-07 14:00:00,52.13,52.16,52.09,52.14,9800.0,32.3564,32.375,32.3315,32.3626,9800.0
2006-02-07 14:05:00,52.15,52.16,52.13,52.14,8600.0,32.3688,32.375,32.3564,32.3626,8600.0
2006-02-07 14:10:00,52.14,52.21,52.14,52.21,14300.0,32.3626,32.406,32.3626,32.406,14300.0
2006-02-07 14:15:00,52.21,52.23,52.19,52.2,7000.0,32.406,32.4184,32.3936,32.3998,7000.0
2006-02-07 14:20:00,52.2,52.21,52.16,52.18,17000.0,32.3998,32.406,32.375,32.3874,17000.0
2006-02-07 14:25:00,52.19,52.26,52.17,52.22,13700.0,32.3936,32.4371,32.3812,32.4122,13700.0
2006-02-07 14:30:00,52.22,52.24,52.16,52.17,12800.0,32.4122,32.4246,32.375,32.3812,12800.0
2006-02-07 14:35:00,52.17,52.21,52.12,52.16,22700.0,32.3812,32.406,32.3502,32.375,22700.0
2006-02-07 14:40:00,52.15,52.16,52.08,52.1,19600.0,32.3688,32.375,32.3253,32.3377,19600.0
2006-02-07 14:45:00,52.11,52.15,52.05,52.12,18700.0,32.344,32.3688,32.3067,32.3502,18700.0
2006-02-07 14:50:00,52.1,52.11,52.03,52.04,15100.0,32.3377,32.344,32.2943,32.3005,15100.0
2006-02-07 14:55:00,52.05,52.12,52.05,52.11,10100.0,32.3067,32.3502,32.3067,32.344,10100.0
2006-02-07 15:00:00,52.08,52.13,52.04,52.06,17800.0,32.3253,32.3564,32.3005,32.3129,17800.0
2006-02-07 15:05:00,52.04,52.12,52.04,52.09,23300.0,32.3005,32.3502,32.3005,32.3315,23300.0
2006-02-07 15:10:00,52.12,52.13,52.07,52.12,17100.0,32.3502,32.3564,32.3191,32.3502,17100.0
2006-02-07 15:15:00,52.12,52.14,52.09,52.13,18400.0,32.3502,32.3626,32.3315,32.3564,18400.0
2006-02-07 15:20:00,52.13,52.13,52.07,52.11,16900.0,32.3564,32.3564,32.3191,32.344,16900.0
2006-02-07 15:25:00,52.1,52.17,52.1,52.13,21700.0,32.3377,32.3812,32.3377,32.3564,21700.0
2006-02-07 15:30:00,52.12,52.15,52.1,52.15,18200.0,32.3502,32.3688,32.3377,32.3688,18200.0
2006-02-07 15:35:00,52.14,52.19,52.13,52.18,24000.0,32.3626,32.3936,32.3564,32.3874,24000.0
2006-02-07 15:40:00,52.18,52.21,52.15,52.19,23900.0,32.3874,32.406,32.3688,32.3936,23900.0
2006-02-07 15:45:00,52.19,52.2,52.16,52.18,30900.0,32.3936,32.3998,32.375,32.3874,30900.0
2006-02-07 15:50:00,52.17,52.18,52.08,52.09,41100.0,32.3812,32.3874,32.3253,32.3315,41100.0
2006-02-07 15:55:00,52.08,52.11,52.05,52.1,38300.0,32.3253,32.344,32.3067,32.3377,38300.0
2006-02-08 09:30:00,52.28,52.28,52.0,52.05,63800.0,32.4495,32.4495,32.2757,32.3067,63800.0
2006-02-08 09:35:00,52.03,52.09,52.0,52.02,11800.0,32.2943,32.3315,32.2757,32.2881,11800.0
2006-02-08 09:40:00,52.02,52.2,52.01,52.19,22000.0,32.2881,32.3998,32.2819,32.3936,22000.0
2006-02-08 09:45:00,52.19,52.19,52.02,52.02,40100.0,32.3936,32.3936,32.2881,32.2881,40100.0
2006-02-08 09:50:00,52.02,52.1,52.01,52.03,46000.0,32.2881,32.3377,32.2819,32.2943,46000.0
2006-02-08 09:55:00,52.03,52.03,51.84,51.85,50800.0,32.2943,32.2943,32.1764,32.1826,50800.0
2006-02-08 10:00:00,51.86,51.97,51.86,51.97,44000.0,32.1888,32.2571,32.1888,32.2571,44000.0
2006-02-08 10:05:00,51.96,51.96,51.88,51.88,10300.0,32.2509,32.2509,32.2012,32.2012,10300.0
2006-02-08 10:10:00,51.89,51.9,51.82,51.86,26100.0,32.2074,32.2136,32.164,32.1888,26100.0
2006-02-08 10:15:00,51.85,51.86,51.76,51.79,14000.0,32.1826,32.1888,32.1267,32.1453,14000.0
2006-02-08 10:20:00,51.78,51.86,51.78,51.85,8100.0,32.1391,32.1888,32.1391,32.1826,8100.0
2006-02-08 10:25:00,51.85,52.07,51.85,52.04,12400.0,32.1826,32.3191,32.1826,32.3005,12400.0
2006-02-08 10:30:00,52.07,52.07,51.98,51.99,8700.0,32.3191,32.3191,32.2633,32.2695,8700.0
2006-02-08 10:35:00,52.0,52.05,51.98,51.99,14000.0,32.2757,32.3067,32.2633,32.2695,14000.0
2006-02-08 10:40:00,51.98,51.98,51.92,51.95,22000.0,32.2633,32.2633,32.226,32.2446,22000.0
2006-02-08 10:45:00,51.96,52.0,51.92,52.0,41400.0,32.2509,32.2757,32.226,32.2757,41400.0
2006-02-08 10:50:00,51.99,52.0,51.96,51.98,10300.0,32.2695,32.2757,32.2509,32.2633,10300.0
2006-02-08 10:55:00,51.97,51.97,51.94,51.94,8700.0,32.2571,32.2571,32.2384,32.2384,8700.0
2006-02-08 11:00:00,51.93,51.94,51.88,51.88,17000.0,32.2322,32.2384,32.2012,32.2012,17000.0
2006-02-08 11:05:00,51.89,51.99,51.89,51.96,13600.0,32.2074,32.2695,32.2074,32.2509,13600.0
2006-02-08 11:10:00,51.94,51.95,51.87,51.92,25000.0,32.2384,32.2446,32.195,32.226,25000.0
2006-02-08 11:15:00,51.94,51.97,51.93,51.94,24000.0,32.2384,32.2571,32.2322,32.2384,24000.0
2006-02-08 11:20:00,51.94,51.96,51.92,51.94,11200.0,32.2384,32.2509,32.226,32.2384,11200.0
2006-02-08 11:25:00,51.94,51.94,51.88,51.9,10900.0,32.2384,32.2384,32.2012,32.2136,10900.0
2006-02-08 11:30:00,51.9,51.92,51.86,51.88,10000.0,32.2136,32.226,32.1888,32.2012,10000.0
2006-02-08 11:35:00,51.88,51.88,51.76,51.79,117600.0,32.2012,32.2012,32.1267,32.1453,117600.0
2006-02-08 11:40:00,51.78,51.84,51.76,51.76,19600.0,32.1391,32.1764,32.1267,32.1267,19600.0
2006-02-08 11:45:00,51.77,51.79,51.75,51.78,8700.0,32.1329,32.1453,32.1205,32.1391,8700.0
2006-02-08 11:50:00,51.79,51.85,51.79,51.83,6700.0,32.1453,32.1826,32.1453,32.1702,6700.0
2006-02-08 11:55:00,51.82,51.83,51.79,51.79,32700.0,32.164,32.1702,32.1453,32.1453,32700.0
2006-02-08 12:00:00,51.8,51.86,51.78,51.85,21500.0,32.1515,32.1888,32.1391,32.1826,21500.0
2006-02-08 12:05:00,51.85,51.91,51.83,51.86,22200.0,32.1826,32.2198,32.1702,32.1888,22200.0
2006-02-08 12:10:00,51.86,51.86,51.79,51.79,7100.0,32.1888,32.1888,32.1453,32.1453,7100.0
2006-02-08 12:15:00,51.8,51.86,51.79,51.85,53700.0,32.1515,32.1888,32.1453,32.1826,53700.0
2006-02-08 12:20:00,51.84,51.94,51.84,51.9,37000.0,32.1764,32.2384,32.1764,32.2136,37000.0
2006-02-08 12:25:00,51.91,51.93,51.91,51.93,7600.0,32.2198,32.2322,32.2198,32.2322,7600.0
2006-02-08 12:30:00,51.94,51.94,51.91,51.92,6900.0,32.2384,32.2384,32.2198,32.226,6900.0
2006-02-08 12:35:00,51.92,51.93,51.89,51.9,16600.0,32.226,32.2322,32.2074,32.2136,16600.0
2006-02-08 12:40:00,51.9,51.98,51.9,51.95,20000.0,32.2136,32.2633,32.2136,32.2446,20000.0
2006-02-08 12:45:00,51.96,51.97,51.94,51.95,10200.0,32.2509,32.2571,32.2384,32.2446,10200.0
2006-02-08 12:50:00,51.94,51.95,51.91,51.91,9100.0,32.2384,32.2446,32.2198,32.2198,9100.0
2006-02-08 12:55:00,51.91,51.94,51.89,51.92,33000.0,32.2198,32.2384,32.2074,32.226,33000.0
2006-02-08 13:00:00,51.94,51.94,51.89,51.9,11500.0,32.2384,32.2384,32.2074,32.2136,11500.0
2006-02-08 13:05:00,51.9,51.91,51.87,51.9,13100.0,32.2136,32.2198,32.195,32.2136,13100.0
2006-02-08 13:10:00,51.87,51.88,51.85,51.85,9300.0,32.195,32.2012,32.1826,32.1826,9300.0
2006-02-08 13:15:00,51.87,51.87,51.81,51.83,17100.0,32.195,32.195,32.1577,32.1702,17100.0
2006-02-08 13:20:00,51.82,51.86,51.77,51.86,33100.0,32.164,32.1888,32.1329,32.1888,33100.0
2006-02-08 13:25:00,51.86,51.89,51.83,51.89,26300.0,32.1888,32.2074,32.1702,32.2074,26300.0
2006-02-08 13:30:00,51.89,51.94,51.87,51.88,28500.0,32.2074,32.2384,32.195,32.2012,28500.0
2006-02-08 13:35:00,51.86,51.9,51.83,51.88,18200.0,32.1888,32.2136,32.1702,32.2012,18200.0
2006-02-08 13:40:00,51.88,51.94,51.88,51.93,10000.0,32.2012,32.2384,32.2012,32.2322,10000.0
2006-02-08 13:45:00,51.92,51.93,51.88,51.9,13700.0,32.226,32.2322,32.2012,32.2136,13700.0
2006-02-08 13:50:00,51.91,51.93,51.89,51.89,19200.0,32.2198,32.2322,32.2074,32.2074,19200.0
2006-02-08 13:55:00,51.92,51.92,51.86,51.87,166900.0,32.226,32.226,32.1888,32.195,166900.0
2006-02-08 14:00:00,51.88,51.89,51.8,51.85,51500.0,32.2012,32.2074,32.1515,32.1826,51500.0
2006-02-08 14:05:00,51.86,51.89,51.84,51.84,15700.0,32.1888,32.2074,32.1764,32.1764,15700.0
2006-02-08 14:10:00,51.85,51.86,51.83,51.85,17200.0,32.1826,32.1888,32.1702,32.1826,17200.0
2006-02-08 14:15:00,51.85,51.85,51.8,51.81,14500.0,32.1826,32.1826,32.1515,32.1577,14500.0
2006-02-08 14:20:00,51.8,51.87,51.8,51.85,40000.0,32.1515,32.195,32.1515,32.1826,40000.0
2006-02-08 14:25:00,51.85,51.91,51.84,51.91,10800.0,32.1826,32.2198,32.1764,32.2198,10800.0
2006-02-08 14:30:00,51.91,51.92,51.88,51.9,143500.0,32.2198,32.226,32.2012,32.2136,143500.0
2006-02-08 14:35:00,51.9,51.9,51.85,51.86,10100.0,32.2136,32.2136,32.1826,32.1888,10100.0
2006-02-08 14:40:00,51.86,51.91,51.85,51.91,12800.0,32.1888,32.2198,32.1826,32.2198,12800.0
2006-02-08 14:45:00,51.91,51.91,51.88,51.88,107100.0,32.2198,32.2198,32.2012,32.2012,107100.0
2006-02-08 14:50:00,51.89,51.93,51.89,51.93,81500.0,32.2074,32.2322,32.2074,32.2322,81500.0
2006-02-08 14:55:00,51.92,51.94,51.92,51.93,15100.0,32.226,32.2384,32.226,32.2322,15100.0
2006-02-08 15:00:00,51.94,51.98,51.91,51.98,68100.0,32.2384,32.2633,32.2198,32.2633,68100.0
2006-02-08 15:05:00,51.98,52.1,51.95,52.1,32000.0,32.2633,32.3377,32.2446,32.3377,32000.0
2006-02-08 15:10:00,52.09,52.15,52.08,52.15,66000.0,32.3315,32.3688,32.3253,32.3688,66000.0
2006-02-08 15:15:00,52.15,52.16,52.11,52.15,28700.0,32.3688,32.375,32.344,32.3688,28700.0
2006-02-08 15:20:00,52.14,52.17,52.11,52.15,56700.0,32.3626,32.3812,32.344,32.3688,56700.0
2006-02-08 15:25:00,52.15,52.15,52.1,52.13,20500.0,32.3688,32.3688,32.3377,32.3564,20500.0
2006-02-08 15:30:00,52.12,52.12,52.1,52.12,189000.0,32.3502,32.3502,32.3377,32.3502,189000.0
2006-02-08 15:35:00,52.11,52.16,52.11,52.16,24700.0,32.344,32.375,32.344,32.375,24700.0
2006-02-08 15:40:00,52.15,52.2,52.12,52.19,78900.0,32.3688,32.3998,32.3502,32.3936,78900.0
2006-02-08 15:45:00,52.19,52.22,52.15,52.18,41100.0,32.3936,32.4122,32.3688,32.3874,41100.0
2006-02-08 15:50:00,52.17,52.19,52.12,52.17,55100.0,32.3812,32.3936,32.3502,32.3812,55100.0
2006-02-08 15:55:00,52.17,52.17,52.11,52.15,39900.0,32.3812,32.3812,32.344,32.3688,39900.0
2006-02-09 09:30:00,52.12,52.25,52.07,52.17,57600.0,32.3502,32.4309,32.3191,32.3812,57600.0
2006-02-09 09:35:00,52.14,52.18,52.05,52.18,27600.0,32.3626,32.3874,32.3067,32.3874,27600.0
2006-02-09 09:40:00,52.18,52.18,52.01,52.13,23800.0,32.3874,32.3874,32.2819,32.3564,23800.0
2006-02-09 09:45:00,52.14,52.2,52.05,52.1,20800.0,32.3626,32.3998,32.3067,32.3377,20800.0
2006-02-09 09:50:00,52.1,52.17,52.09,52.1,29000.0,32.3377,32.3812,32.3315,32.3377,29000.0
2006-02-09 09:55:00,52.12,52.17,52.09,52.11,47800.0,32.3502,32.3812,32.3315,32.344,47800.0
2006-02-09 10:00:00,52.11,52.22,52.1,52.2,48800.0,32.344,32.4122,32.3377,32.3998,48800.0
2006-02-09 10:05:00,52.19,52.2,52.09,52.12,37800.0,32.3936,32.3998,32.3315,32.3502,37800.0
2006-02-09 10:10:00,52.12,52.22,52.11,52.2,28200.0,32.3502,32.4122,32.344,32.3998,28200.0
2006-02-09 10:15:00,52.19,52.25,52.16,52.23,40200.0,32.3936,32.4309,32.375,32.4184,40200.0
2006-02-09 10:20:00,52.24,52.27,52.2,52.21,18200.0,32.4246,32.4433,32.3998,32.406,18200.0
2006-02-09 10:25:00,52.22,52.35,52.21,52.35,26500.0,32.4122,32.4929,32.406,32.4929,26500.0
2006-02-09 10:30:00,52.34,52.34,52.28,52.33,16200.0,32.4867,32.4867,32.4495,32.4805,16200.0
2006-02-09 10:35:00,52.33,52.48,52.33,52.47,59500.0,32.4805,32.5736,32.4805,32.5674,59500.0
2006-02-09 10:40:00,52.49,52.5,52.42,52.46,33000.0,32.5798,32.586,32.5364,32.5612,33000.0
2006-02-09 10:45:00,52.45,52.46,52.41,52.44,27900.0,32.555,32.5612,32.5302,32.5488,27900.0
2006-02-09 10:50:00,52.44,52.51,52.43,52.51,38800.0,32.5488,32.5922,32.5426,32.5922,38800.0
2006-02-09 10:55:00,52.52,52.54,52.38,52.39,20500.0,32.5984,32.6108,32.5115,32.5177,20500.0
2006-02-09 11:00:00,52.4,52.41,52.33,52.33,19800.0,32.524,32.5302,32.4805,32.4805,19800.0
2006-02-09 11:05:00,52.33,52.36,52.26,52.35,27600.0,32.4805,32.4991,32.4371,32.4929,27600.0
2006-02-09 11:10:00,52.34,52.35,52.25,52.27,25800.0,32.4867,32.4929,32.4309,32.4433,25800.0
2006-02-09 11:15:00,52.26,52.26,52.18,52.23,50200.0,32.4371,32.4371,32.3874,32.4184,50200.0
2006-02-09 11:20:00,52.24,52.33,52.24,52.29,30300.0,32.4246,32.4805,32.4246,32.4557,30300.0
2006-02-09 11:25:00,52.29,52.37,52.28,52.33,26300.0,32.4557,32.5053,32.4495,32.4805,26300.0
2006-02-09 11:30:00,52.32,52.38,52.29,52.3,18600.0,32.4743,32.5115,32.4557,32.4619,18600.0
2006-02-09 11:35:00,52.3,52.36,52.3,52.32,19300.0,32.4619,32.4991,32.4619,32.4743,19300.0
2006-02-09 11:40:00,52.33,52.39,52.32,52.36,23700.0,32.4805,32.5177,32.4743,32.4991,23700.0
2006-02-09 11:45:00,52.35,52.43,52.35,52.4,37000.0,32.4929,32.5426,32.4929,32.524,37000.0
2006-02-09 11:50:00,52.39,52.44,52.38,52.38,27200.0,32.5177,32.5488,32.5115,32.5115,27200.0
2006-02-09 11:55:00,52.38,52.38,52.35,52.35,7700.0,32.5115,32.5115,32.4929,32.4929,7700.0
2006-02-09 12:00:00,52.36,52.36,52.3,52.33,9800.0,32.4991,32.4991,32.4619,32.4805,9800.0
2006-02-09 12:05:00,52.33,52.44,52.33,52.44,24100.0,32.4805,32.5488,32.4805,32.5488,24100.0
2006-02-09 12:10:00,52.43,52.45,52.41,52.44,44500.0,32.5426,32.555,32.5302,32.5488,44500.0
2006-02-09 12:15:00,52.45,52.46,52.41,52.44,11800.0,32.555,32.5612,32.5302,32.5488,11800.0
2006-02-09 12:20:00,52.44,52.49,52.43,52.47,15200.0,32.5488,32.5798,32.5426,32.5674,15200.0
2006-02-09 12:25:00,52.46,52.51,52.46,52.48,15500.0,32.5612,32.5922,32.5612,32.5736,15500.0
2006-02-09 12:30:00,52.48,52.56,52.48,52.53,19300.0,32.5736,32.6233,32.5736,32.6046,19300.0
2006-02-09 12:35:00,52.54,52.63,52.49,52.62,15400.0,32.6108,32.6667,32.5798,32.6605,15400.0
2006-02-09 12:40:00,52.61,52.66,52.61,52.61,17600.0,32.6543,32.6853,32.6543,32.6543,17600.0
2006-02-09 12:45:00,52.61,52.65,52.61,52.65,16300.0,32.6543,32.6791,32.6543,32.6791,16300.0
2006-02-09 12:50:00,52.65,52.76,52.65,52.75,56700.0,32.6791,32.7474,32.6791,32.7412,56700.0
2006-02-09 12:55:00,52.75,52.76,52.73,52.74,20600.0,32.7412,32.7474,32.7288,32.735,20600.0
2006-02-09 13:00:00,52.73,52.98,52.73,52.93,93600.0,32.7288,32.884,32.7288,32.8529,93600.0
2006-02-09 13:05:00,52.93,52.95,52.89,52.91,35600.0,32.8529,32.8653,32.8281,32.8405,35600.0
2006-02-09 13:10:00,52.91,52.96,52.9,52.93,24700.0,32.8405,32.8715,32.8343,32.8529,24700.0
2006-02-09 13:15:00,52.94,52.94,52.84,52.86,21600.0,32.8591,32.8591,32.7971,32.8095,21600.0
2006-02-09 13:20:00,52.86,52.87,52.79,52.81,17800.0,32.8095,32.8157,32.766,32.7784,17800.0
2006-02-09 13:25:00,52.84,52.84,52.78,52.81,20400.0,32.7971,32.7971,32.7598,32.7784,20400.0
2006-02-09 13:30:00,52.81,52.85,52.8,52.82,22200.0,32.7784,32.8033,32.7722,32.7846,22200.0
2006-02-09 13:35:00,52.82,52.83,52.8,52.81,22900.0,32.7846,32.7908,32.7722,32.7784,22900.0
2006-02-09 13:40:00,52.8,52.83,52.8,52.81,33500.0,32.7722,32.7908,32.7722,32.7784,33500.0
2006-02-09 13:45:00,52.81,52.85,52.77,52.85,28800.0,32.7784,32.8033,32.7536,32.8033,28800.0
2006-02-09 13:50:00,52.85,52.85,52.79,52.83,38000.0,32.8033,32.8033,32.766,32.7908,38000.0
2006-02-09 13:55:00,52.83,52.85,52.79,52.82,19500.0,32.7908,32.8033,32.766,32.7846,19500.0
2006-02-09 14:00:00,52.83,52.83,52.76,52.82,20600.0,32.7908,32.7908,32.7474,32.7846,20600.0
2006-02-09 14:05:00,52.82,52.83,52.7,52.76,61100.0,32.7846,32.7908,32.7102,32.7474,61100.0
2006-02-09 14:10:00,52.75,52.78,52.7,52.72,49300.0,32.7412,32.7598,32.7102,32.7226,49300.0
2006-02-09 14:15:00,52.72,52.72,52.69,52.69,26600.0,32.7226,32.7226,32.704,32.704,26600.0
2006-02-09 14:20:00,52.7,52.74,52.66,52.67,114600.0,32.7102,32.735,32.6853,32.6915,114600.0
2006-02-09 14:25:00,52.68,52.75,52.57,52.71,39600.0,32.6977,32.7412,32.6295,32.7164,39600.0
2006-02-09 14:30:00,52.71,52.78,52.71,52.75,37100.0,32.7164,32.7598,32.7164,32.7412,37100.0
2006-02-09 14:35:00,52.75,52.78,52.75,52.77,31300.0,32.7412,32.7598,32.7412,32.7536,31300.0
2006-02-09 14:40:00,52.77,52.82,52.72,52.77,37900.0,32.7536,32.7846,32.7226,32.7536,37900.0
2006-02-09 14:45:00,52.77,52.78,52.75,52.77,12800.0,32.7536,32.7598,32.7412,32.7536,12800.0
2006-02-09 14:50:00,52.76,52.83,52.76,52.76,37600.0,32.7474,32.7908,32.7474,32.7474,37600.0
2006-02-09 14:55:00,52.76,52.76,52.72,52.74,18600.0,32.7474,32.7474,32.7226,32.735,18600.0
2006-02-09 15:00:00,52.74,52.74,52.68,52.68,21500.0,32.735,32.735,32.6977,32.6977,21500.0
2006-02-09 15:05:00,52.68,52.71,52.64,52.66,31600.0,32.6977,32.7164,32.6729,32.6853,31600.0
2006-02-09 15:10:00,52.66,52.66,52.58,52.65,45700.0,32.6853,32.6853,32.6357,32.6791,45700.0
2006-02-09 15:15:00,52.61,52.66,52.61,52.62,37500.0,32.6543,32.6853,32.6543,32.6605,37500.0
2006-02-09 15:20:00,52.62,52.65,52.61,52.65,34300.0,32.6605,32.6791,32.6543,32.6791,34300.0
2006-02-09 15:25:00,52.65,52.65,52.6,52.61,29800.0,32.6791,32.6791,32.6481,32.6543,29800.0
2006-02-09 15:30:00,52.61,52.63,52.58,52.59,72300.0,32.6543,32.6667,32.6357,32.6419,72300.0
2006-02-09 15:35:00,52.6,52.61,52.58,52.6,43900.0,32.6481,32.6543,32.6357,32.6481,43900.0
2006-02-09 15:40:00,52.64,52.64,52.49,52.54,72300.0,32.6729,32.6729,32.5798,32.6108,72300.0
2006-02-09 15:45:00,52.53,52.55,52.5,52.53,54800.0,32.6046,32.6171,32.586,32.6046,54800.0
2006-02-09 15:50:00,52.55,52.61,52.53,52.59,69800.0,32.6171,32.6543,32.6046,32.6419,69800.0
2006-02-09 15:55:00,52.59,52.61,52.57,52.6,66600.0,32.6419,32.6543,32.6295,32.6481,66600.0
2006-02-10 09:30:00,52.46,52.77,52.46,52.73,64000.0,32.5612,32.7536,32.5612,32.7288,64000.0
2006-02-10 09:35:00,52.77,52.95,52.73,52.87,38500.0,32.7536,32.8653,32.7288,32.8157,38500.0
2006-02-10 09:40:00,52.9,52.9,52.75,52.86,31100.0,32.8343,32.8343,32.7412,32.8095,31100.0
2006-02-10 09:45:00,52.86,52.91,52.81,52.9,21400.0,32.8095,32.8405,32.7784,32.8343,21400.0
2006-02-10 09:50:00,52.9,53.1,52.88,53.02,44800.0,32.8343,32.9584,32.8219,32.9088,44800.0
2006-02-10 09:55:00,53.04,53.04,52.99,53.0,50100.0,32.9212,32.9212,32.8902,32.8964,50100.0
2006-02-10 10:00:00,53.01,53.03,52.99,53.02,34900.0,32.9026,32.915,32.8902,32.9088,34900.0
2006-02-10 10:05:00,53.01,53.01,52.91,52.92,17300.0,32.9026,32.9026,32.8405,32.8467,17300.0
2006-02-10 10:10:00,52.92,52.94,52.88,52.91,13900.0,32.8467,32.8591,32.8219,32.8405,13900.0
2006-02-10 10:15:00,52.9,52.92,52.88,52.9,16600.0,32.8343,32.8467,32.8219,32.8343,16600.0
2006-02-10 10:20:00,52.91,52.91,52.81,52.82,15300.0,32.8405,32.8405,32.7784,32.7846,15300.0
2006-02-10 10:25:00,52.79,52.88,52.76,52.86,16800.0,32.766,32.8219,32.7474,32.8095,16800.0
2006-02-10 10:30:00,52.87,52.92,52.85,52.89,16100.0,32.8157,32.8467,32.8033,32.8281,16100.0
2006-02-10 10:35:00,52.88,52.89,52.63,52.79,32700.0,32.8219,32.8281,32.6667,32.766,32700.0
2006-02-10 10:40:00,52.79,52.9,52.77,52.88,19000.0,32.766,32.8343,32.7536,32.8219,19000.0
2006-02-10 10:45:00,52.88,52.92,52.86,52.88,31200.0,32.8219,32.8467,32.8095,32.8219,31200.0
2006-02-10 10:50:00,52.89,52.97,52.89,52.95,15900.0,32.8281,32.8777,32.8281,32.8653,15900.0
2006-02-10 10:55:00,52.95,52.96,52.88,52.91,17300.0,32.8653,32.8715,32.8219,32.8405,17300.0
2006-02-10 11:00:00,52.89,52.92,52.84,52.9,25300.0,32.8281,32.8467,32.7971,32.8343,25300.0
2006-02-10 11:05:00,52.9,52.9,52.81,52.85,21600.0,32.8343,32.8343,32.7784,32.8033,21600.0
2006-02-10 11:10:00,52.84,52.86,52.82,52.83,28500.0,32.7971,32.8095,32.7846,32.7908,28500.0
2006-02-10 11:15:00,52.83,52.86,52.82,52.82,12200.0,32.7908,32.8095,32.7846,32.7846,12200.0
2006-02-10 11:20:00,52.82,52.85,52.8,52.84,13100.0,32.7846,32.8033,32.7722,32.7971,13100.0
2006-02-10 11:25:00,52.83,52.84,52.71,52.71,13100.0,32.7908,32.7971,32.7164,32.7164,13100.0
2006-02-10 11:30:00,52.74,52.74,52.69,52.7,15000.0,32.735,32.735,32.704,32.7102,15000.0
2006-02-10 11:35:00,52.69,52.73,52.68,52.71,15300.0,32.704,32.7288,32.6977,32.7164,15300.0
2006-02-10 11:40:00,52.72,52.73,52.67,52.71,20800.0,32.7226,32.7288,32.6915,32.7164,20800.0
2006-02-10 11:45:00,52.71,52.74,52.7,52.73,11300.0,32.7164,32.735,32.7102,32.7288,11300.0
2006-02-10 11:50:00,52.73,52.73,52.67,52.68,10900.0,32.7288,32.7288,32.6915,32.6977,10900.0
2006-02-10 11:55:00,52.67,52.7,52.63,52.67,15500.0,32.6915,32.7102,32.6667,32.6915,15500.0
2006-02-10 12:00:00,52.69,52.69,52.65,52.69,10400.0,32.704,32.704,32.6791,32.704,10400.0
2006-02-10 12:05:00,52.67,52.77,52.67,52.73,15500.0,32.6915,32.7536,32.6915,32.7288,15500.0
2006-02-10 12:10:00,52.73,52.75,52.71,52.74,14700.0,32.7288,32.7412,32.7164,32.735,14700.0
2006-02-10 12:15:00,52.74,52.74,52.69,52.73,12200.0,32.735,32.735,32.704,32.7288,12200.0
2006-02-10 12:20:00,52.73,52.76,52.72,52.75,12700.0,32.7288,32.7474,32.7226,32.7412,12700.0
2006-02-10 12:25:00,52.74,52.75,52.67,52.71,15200.0,32.735,32.7412,32.6915,32.7164,15200.0
2006-02-10 12:30:00,52.72,52.79,52.7,52.79,14900.0,32.7226,32.766,32.7102,32.766,14900.0
2006-02-10 12:35:00,52.79,52.81,52.76,52.78,22900.0,32.766,32.7784,32.7474,32.7598,22900.0
2006-02-10 12:40:00,52.78,52.78,52.73,52.75,17100.0,32.7598,32.7598,32.7288,32.7412,17100.0
2006-02-10 12:45:00,52.74,52.76,52.7,52.7,16200.0,32.735,32.7474,32.7102,32.7102,16200.0
2006-02-10 12:50:00,52.7,52.74,52.68,52.72,14100.0,32.7102,32.735,32.6977,32.7226,14100.0
2006-02-10 12:55:00,52.72,52.73,52.67,52.72,14700.0,32.7226,32.7288,32.6915,32.7226,14700.0
2006-02-10 13:00:00,52.73,52.75,52.72,52.75,21600.0,32.7288,32.7412,32.7226,32.7412,21600.0
2006-02-10 13:05:00,52.74,52.81,52.71,52.78,16200.0,32.735,32.7784,32.7164,32.7598,16200.0
2006-02-10 13:10:00,52.78,52.83,52.78,52.81,11200.0,32.7598,32.7908,32.7598,32.7784,11200.0
2006-02-10 13:15:00,52.8,52.81,52.75,52.76,12000.0,32.7722,32.7784,32.7412,32.7474,12000.0
2006-02-10 13:20:00,52.79,52.8,52.73,52.73,13900.0,32.766,32.7722,32.7288,32.7288,13900.0
2006-02-10 13:25:00,52.72,52.72,52.68,52.72,15600.0,32.7226,32.7226,32.6977,32.7226,15600.0
2006-02-10 13:30:00,52.72,52.8,52.7,52.78,14200.0,32.7226,32.7722,32.7102,32.7598,14200.0
2006-02-10 13:35:00,52.78,52.79,52.69,52.74,7800.0,32.7598,32.766,32.704,32.735,7800.0
2006-02-10 13:40:00,52.74,52.76,52.65,52.69,9800.0,32.735,32.7474,32.6791,32.704,9800.0
2006-02-10 13:45:00,52.69,52.72,52.66,52.67,12600.0,32.704,32.7226,32.6853,32.6915,12600.0
2006-02-10 13:50:00,52.67,52.74,52.67,52.71,18300.0,32.6915,32.735,32.6915,32.7164,18300.0
2006-02-10 13:55:00,52.73,52.75,52.71,52.74,9500.0,32.7288,32.7412,32.7164,32.735,9500.0
2006-02-10 14:00:00,52.74,52.74,52.69,52.69,11600.0,32.735,32.735,32.704,32.704,11600.0
2006-02-10 14:05:00,52.69,52.82,52.69,52.76,29500.0,32.704,32.7846,32.704,32.7474,29500.0
2006-02-10 14:10:00,52.77,52.82,52.77,52.8,15000.0,32.7536,32.7846,32.7536,32.7722,15000.0
2006-02-10 14:15:00,52.8,52.81,52.77,52.77,15100.0,32.7722,32.7784,32.7536,32.7536,15100.0
2006-02-10 14:20:00,52.78,52.8,52.72,52.78,12000.0,32.7598,32.7722,32.7226,32.7598,12000.0
2006-02-10 14:25:00,52.77,52.81,52.76,52.76,27200.0,32.7536,32.7784,32.7474,32.7474,27200.0
2006-02-10 14:30:00,52.76,52.79,52.73,52.79,23900.0,32.7474,32.766,32.7288,32.766,23900.0
2006-02-10 14:35:00,52.78,52.81,52.77,52.8,17300.0,32.7598,32.7784,32.7536,32.7722,17300.0
2006-02-10 14:40:00,52.8,52.83,52.78,52.83,25800.0,32.7722,32.7908,32.7598,32.7908,25800.0
2006-02-10 14:45:00,52.85,52.86,52.78,52.8,22100.0,32.8033,32.8095,32.7598,32.7722,22100.0
2006-02-10 14:50:00,52.79,52.81,52.78,52.81,23300.0,32.766,32.7784,32.7598,32.7784,23300.0
2006-02-10 14:55:00,52.81,52.88,52.81,52.88,17700.0,32.7784,32.8219,32.7784,32.8219,17700.0
2006-02-10 15:00:00,52.88,52.91,52.86,52.87,22500.0,32.8219,32.8405,32.8095,32.8157,22500.0
2006-02-10 15:05:00,52.87,52.91,52.85,52.89,24900.0,32.8157,32.8405,32.8033,32.8281,24900.0
2006-02-10 15:10:00,52.89,52.91,52.84,52.91,28600.0,32.8281,32.8405,32.7971,32.8405,28600.0
2006-02-10 15:15:00,52.92,52.95,52.91,52.95,31200.0,32.8467,32.8653,32.8405,32.8653,31200.0
2006-02-10 15:20:00,52.94,52.97,52.92,52.93,35800.0,32.8591,32.8777,32.8467,32.8529,35800.0
2006-02-10 15:25:00,52.94,52.97,52.93,52.94,16100.0,32.8591,32.8777,32.8529,32.8591,16100.0
2006-02-10 15:30:00,52.94,52.94,52.87,52.87,22100.0,32.8591,32.8591,32.8157,32.8157,22100.0
2006-02-10 15:35:00,52.87,52.88,52.84,52.88,37800.0,32.8157,32.8219,32.7971,32.8219,37800.0
2006-02-10 15:40:00,52.88,52.89,52.86,52.87,31100.0,32.8219,32.8281,32.8095,32.8157,31100.0
2006-02-10 15:45:00,52.88,52.89,52.86,52.87,44600.0,32.8219,32.8281,32.8095,32.8157,44600.0
2006-02-10 15:50:00,52.87,52.89,52.85,52.89,35500.0,32.8157,32.8281,32.8033,32.8281,35500.0
2006-02-10 15:55:00,52.89,52.92,52.88,52.89,44100.0,32.8281,32.8467,32.8219,32.8281,44100.0
2006-02-13 09:30:00,52.95,53.21,52.95,53.13,50300.0,32.8653,33.0267,32.8653,32.9771,50300.0
2006-02-13 09:35:00,53.15,53.15,52.72,52.87,23400.0,32.9895,32.9895,32.7226,32.8157,23400.0
2006-02-13 09:40:00,52.89,52.89,52.7,52.83,22400.0,32.8281,32.8281,32.7102,32.7908,22400.0
2006-02-13 09:45:00,52.83,53.0,52.83,52.91,23800.0,32.7908,32.8964,32.7908,32.8405,23800.0
2006-02-13 09:50:00,52.91,52.91,52.75,52.78,12900.0,32.8405,32.8405,32.7412,32.7598,12900.0
2006-02-13 09:55:00,52.78,52.89,52.78,52.88,13300.0,32.7598,32.8281,32.7598,32.8219,13300.0
2006-02-13 10:00:00,52.88,52.89,52.75,52.79,18700.0,32.8219,32.8281,32.7412,32.766,18700.0
2006-02-13 10:05:00,52.79,52.79,52.65,52.68,13000.0,32.766,32.766,32.6791,32.6977,13000.0
2006-02-13 10:10:00,52.68,52.87,52.68,52.84,17000.0,32.6977,32.8157,32.6977,32.7971,17000.0
2006-02-13 10:15:00,52.84,52.86,52.76,52.76,15100.0,32.7971,32.8095,32.7474,32.7474,15100.0
2006-02-13 10:20:00,52.76,52.77,52.68,52.75,14400.0,32.7474,32.7536,32.6977,32.7412,14400.0
2006-02-13 10:25:00,52.76,52.77,52.64,52.68,15900.0,32.7474,32.7536,32.6729,32.6977,15900.0
2006-02-13 10:30:00,52.69,52.76,52.65,52.76,9900.0,32.704,32.7474,32.6791,32.7474,9900.0
2006-02-13 10:35:00,52.76,52.78,52.75,52.78,3200.0,32.7474,32.7598,32.7412,32.7598,3200.0
2006-02-13 10:40:00,52.78,52.78,52.67,52.67,10400.0,32.7598,32.7598,32.6915,32.6915,10400.0
2006-02-13 10:45:00,52.67,52.72,52.65,52.69,19100.0,32.6915,32.7226,32.6791,32.704,19100.0
2006-02-13 10:50:00,52.7,52.77,52.68,52.68,27300.0,32.7102,32.7536,32.6977,32.6977,27300.0
2006-02-13 10:55:00,52.7,52.7,52.61,52.63,17900.0,32.7102,32.7102,32.6543,32.6667,17900.0
2006-02-13 11:00:00,52.64,52.64,52.52,52.61,8600.0,32.6729,32.6729,32.5984,32.6543,8600.0
2006-02-13 11:05:00,52.62,52.62,52.57,52.6,19900.0,32.6605,32.6605,32.6295,32.6481,19900.0
2006-02-13 11:10:00,52.61,52.68,52.61,52.65,7100.0,32.6543,32.6977,32.6543,32.6791,7100.0
2006-02-13 11:15:00,52.65,52.68,52.6,52.65,9100.0,32.6791,32.6977,32.6481,32.6791,9100.0
2006-02-13 11:20:00,52.64,52.71,52.64,52.66,9500.0,32.6729,32.7164,32.6729,32.6853,9500.0
2006-02-13 11:25:00,52.67,52.67,52.61,52.61,9200.0,32.6915,32.6915,32.6543,32.6543,9200.0
2006-02-13 11:30:00,52.61,52.69,52.61,52.67,10000.0,32.6543,32.704,32.6543,32.6915,10000.0
2006-02-13 11:35:00,52.68,52.74,52.68,52.74,7000.0,32.6977,32.735,32.6977,32.735,7000.0
2006-02-13 11:40:00,52.74,52.83,52.74,52.78,8000.0,32.735,32.7908,32.735,32.7598,8000.0
2006-02-13 11:45:00,52.78,52.78,52.72,52.75,3200.0,32.7598,32.7598,32.7226,32.7412,3200.0
2006-02-13 11:50:00,52.74,52.76,52.71,52.72,3500.0,32.735,32.7474,32.7164,32.7226,3500.0
2006-02-13 11:55:00,52.73,52.74,52.67,52.7,6100.0,32.7288,32.735,32.6915,32.7102,6100.0
2006-02-13 12:00:00,52.69,52.79,52.69,52.79,7800.0,32.704,32.766,32.704,32.766,7800.0
2006-02-13 12:05:00,52.79,52.79,52.74,52.74,4100.0,32.766,32.766,32.735,32.735,4100.0
2006-02-13 12:10:00,52.75,52.8,52.74,52.8,8200.0,32.7412,32.7722,32.735,32.7722,8200.0
2006-02-13 12:15:00,52.78,52.79,52.73,52.77,32000.0,32.7598,32.766,32.7288,32.7536,32000.0
2006-02-13 12:20:00,52.77,52.8,52.73,52.74,18500.0,32.7536,32.7722,32.7288,32.735,18500.0
2006-02-13 12:25:00,52.74,52.77,52.74,52.77,11800.0,32.735,32.7536,32.735,32.7536,11800.0
2006-02-13 12:30:00,52.78,52.79,52.75,52.77,8800.0,32.7598,32.766,32.7412,32.7536,8800.0
2006-02-13 12:35:00,52.77,52.79,52.71,52.73,31500.0,32.7536,32.766,32.7164,32.7288,31500.0
2006-02-13 12:40:00,52.72,52.75,52.51,52.74,17400.0,32.7226,32.7412,32.5922,32.735,17400.0
2006-02-13 12:45:00,52.76,52.76,52.73,52.76,6400.0,32.7474,32.7474,32.7288,32.7474,6400.0
2006-02-13 12:50:00,52.75,52.77,52.73,52.74,5900.0,32.7412,32.7536,32.7288,32.735,5900.0
2006-02-13 12:55:00,52.74,52.75,52.72,52.73,11800.0,32.735,32.7412,32.7226,32.7288,11800.0
2006-02-13 13:00:00,52.72,52.78,52.72,52.74,13900.0,32.7226,32.7598,32.7226,32.735,13900.0
2006-02-13 13:05:00,52.74,52.76,52.73,52.76,5400.0,32.735,32.7474,32.7288,32.7474,5400.0
2006-02-13 13:10:00,52.76,52.76,52.71,52.72,9400.0,32.7474,32.7474,32.7164,32.7226,9400.0
2006-02-13 13:15:00,52.72,52.73,52.67,52.68,9900.0,32.7226,32.7288,32.6915,32.6977,9900.0
2006-02-13 13:20:00,52.66,52.72,52.66,52.68,11400.0,32.6853,32.7226,32.6853,32.6977,11400.0
2006-02-13 13:25:00,52.69,52.71,52.66,52.7,7900.0,32.704,32.7164,32.6853,32.7102,7900.0
2006-02-13 13:30:00,52.7,52.7,52.54,52.58,26500.0,32.7102,32.7102,32.6108,32.6357,26500.0
2006-02-13 13:35:00,52.57,52.58,52.5,52.51,26300.0,32.6295,32.6357,32.586,32.5922,26300.0
2006-02-13 13:40:00,52.5,52.58,52.5,52.58,19300.0,32.586,32.6357,32.586,32.6357,19300.0
2006-02-13 13:45:00,52.58,52.58,52.44,52.48,40800.0,32.6357,32.6357,32.5488,32.5736,40800.0
2006-02-13 13:50:00,52.48,52.51,52.46,52.49,12300.0,32.5736,32.5922,32.5612,32.5798,12300.0
2006-02-13 13:55:00,52.49,52.52,52.49,52.5,15000.0,32.5798,32.5984,32.5798,32.586,15000.0
2006-02-13 14:00:00,52.51,52.51,52.47,52.47,16800.0,32.5922,32.5922,32.5674,32.5674,16800.0
2006-02-13 14:05:00,52.48,52.51,52.44,52.47,27000.0,32.5736,32.5922,32.5488,32.5674,27000.0
2006-02-13 14:10:00,52.45,52.49,52.43,52.47,12700.0,32.555,32.5798,32.5426,32.5674,12700.0
2006-02-13 14:15:00,52.47,52.52,52.45,52.5,13500.0,32.5674,32.5984,32.555,32.586,13500.0
2006-02-13 14:20:00,52.51,52.52,52.46,52.46,9300.0,32.5922,32.5984,32.5612,32.5612,9300.0
2006-02-13 14:25:00,52.46,52.5,52.44,52.48,18100.0,32.5612,32.586,32.5488,32.5736,18100.0
2006-02-13 14:30:00,52.49,52.49,52.38,52.41,18400.0,32.5798,32.5798,32.5115,32.5302,18400.0
2006-02-13 14:35:00,52.4,52.44,52.38,52.39,18100.0,32.524,32.5488,32.5115,32.5177,18100.0
2006-02-13 14:40:00,52.38,52.41,52.36,52.39,19400.0,32.5115,32.5302,32.4991,32.5177,19400.0
2006-02-13 14:45:00,52.39,52.45,52.36,52.37,24200.0,32.5177,32.555,32.4991,32.5053,24200.0
2006-02-13 14:50:00,52.37,52.41,52.32,52.36,20600.0,32.5053,32.5302,32.4743,32.4991,20600.0
2006-02-13 14:55:00,52.36,52.37,52.31,52.32,16300.0,32.4991,32.5053,32.4681,32.4743,16300.0
2006-02-13 15:00:00,52.32,52.39,52.32,52.38,11900.0,32.4743,32.5177,32.4743,32.5115,11900.0
2006-02-13 15:05:00,52.38,52.43,52.38,52.43,10400.0,32.5115,32.5426,32.5115,32.5426,10400.0
2006-02-13 15:10:00,52.44,52.44,52.39,52.39,12100.0,32.5488,32.5488,32.5177,32.5177,12100.0
2006-02-13 15:15:00,52.39,52.52,52.39,52.51,15400.0,32.5177,32.5984,32.5177,32.5922,15400.0
2006-02-13 15:20:00,52.52,52.56,52.45,52.49,29200.0,32.5984,32.6233,32.555,32.5798,29200.0
2006-02-13 15:25:00,52.47,52.52,52.47,52.5,13800.0,32.5674,32.5984,32.5674,32.586,13800.0
2006-02-13 15:30:00,52.52,52.59,52.51,52.54,21100.0,32.5984,32.6419,32.5922,32.6108,21100.0
2006-02-13 15:35:00,52.54,52.6,52.54,52.57,13400.0,32.6108,32.6481,32.6108,32.6295,13400.0
2006-02-13 15:40:00,52.57,52.58,52.55,52.55,16600.0,32.6295,32.6357,32.6171,32.6171,16600.0
2006-02-13 15:45:00,52.57,52.62,52.55,52.59,22900.0,32.6295,32.6605,32.6171,32.6419,22900.0
2006-02-13 15:50:00,52.6,52.66,52.6,52.65,22800.0,32.6481,32.6853,32.6481,32.6791,22800.0
2006-02-13 15:55:00,52.66,52.67,52.62,52.62,28100.0,32.6853,32.6915,32.6605,32.6605,28100.0
2006-02-14 09:30:00,52.64,52.92,52.64,52.81,39300.0,32.6729,32.8467,32.6729,32.7784,39300.0
2006-02-14 09:35:00,52.83,52.9,52.82,52.89,31200.0,32.7908,32.8343,32.7846,32.8281,31200.0
2006-02-14 09:40:00,52.89,52.89,52.7,52.84,35400.0,32.8281,32.8281,32.7102,32.7971,35400.0
2006-02-14 09:45:00,52.87,52.87,52.77,52.85,28400.0,32.8157,32.8157,32.7536,32.8033,28400.0
2006-02-14 09:50:00,52.85,52.91,52.84,52.87,33800.0,32.8033,32.8405,32.7971,32.8157,33800.0
2006-02-14 09:55:00,52.88,52.96,52.86,52.93,34700.0,32.8219,32.8715,32.8095,32.8529,34700.0
2006-02-14 10:00:00,52.96,53.25,52.94,53.17,54400.0,32.8715,33.0515,32.8591,33.0019,54400.0
2006-02-14 10:05:00,53.16,53.21,53.12,53.17,37300.0,32.9957,33.0267,32.9708,33.0019,37300.0
2006-02-14 10:10:00,53.18,53.25,53.15,53.16,26100.0,33.0081,33.0515,32.9895,32.9957,26100.0
2006-02-14 10:15:00,53.18,53.22,53.1,53.1,25900.0,33.0081,33.0329,32.9584,32.9584,25900.0
2006-02-14 10:20:00,53.13,53.14,53.02,53.05,15400.0,32.9771,32.9833,32.9088,32.9274,15400.0
2006-02-14 10:25:00,53.05,53.06,53.01,53.02,11400.0,32.9274,32.9336,32.9026,32.9088,11400.0
2006-02-14 10:30:00,53.0,53.0,52.86,52.9,34900.0,32.8964,32.8964,32.8095,32.8343,34900.0
2006-02-14 10:35:00,52.91,52.91,52.79,52.81,18200.0,32.8405,32.8405,32.766,32.7784,18200.0
2006-02-14 10:40:00,52.8,52.82,52.76,52.76,24500.0,32.7722,32.7846,32.7474,32.7474,24500.0
2006-02-14 10:45:00,52.76,52.9,52.76,52.89,23500.0,32.7474,32.8343,32.7474,32.8281,23500.0
2006-02-14 10:50:00,52.89,53.03,52.89,53.0,21000.0,32.8281,32.915,32.8281,32.8964,21000.0
2006-02-14 10:55:00,52.99,53.0,52.93,52.95,16900.0,32.8902,32.8964,32.8529,32.8653,16900.0
2006-02-14 11:00:00,52.95,53.06,52.95,53.04,31500.0,32.8653,32.9336,32.8653,32.9212,31500.0
2006-02-14 11:05:00,53.04,53.19,53.04,53.1,23000.0,32.9212,33.0143,32.9212,32.9584,23000.0
2006-02-14 11:10:00,53.11,53.21,53.07,53.2,20400.0,32.9646,33.0267,32.9398,33.0205,20400.0
2006-02-14 11:15:00,53.21,53.26,53.16,53.25,35100.0,33.0267,33.0577,32.9957,33.0515,35100.0
2006-02-14 11:20:00,53.23,53.3,53.23,53.27,28200.0,33.0391,33.0826,33.0391,33.064,28200.0
2006-02-14 11:25:00,53.28,53.3,53.23,53.25,33700.0,33.0702,33.0826,33.0391,33.0515,33700.0
2006-02-14 11:30:00,53.26,53.37,53.25,53.31,32400.0,33.0577,33.126,33.0515,33.0888,32400.0
2006-02-14 11:35:00,53.3,53.34,53.28,53.32,13500.0,33.0826,33.1074,33.0702,33.095,13500.0
2006-02-14 11:40:00,53.32,53.36,53.29,53.36,25300.0,33.095,33.1198,33.0764,33.1198,25300.0
2006-02-14 11:45:00,53.36,53.43,53.31,53.32,21500.0,33.1198,33.1633,33.0888,33.095,21500.0
2006-02-14 11:50:00,53.32,53.42,53.28,53.4,35400.0,33.095,33.1571,33.0702,33.1446,35400.0
2006-02-14 11:55:00,53.43,53.54,53.41,53.54,43000.0,33.1633,33.2315,33.1508,33.2315,43000.0
2006-02-14 12:00:00,53.54,53.75,53.54,53.72,62600.0,33.2315,33.3619,33.2315,33.3433,62600.0
2006-02-14 12:05:00,53.69,53.69,53.58,53.61,53900.0,33.3246,33.3246,33.2564,33.275,53900.0
2006-02-14 12:10:00,53.61,53.61,53.55,53.56,89700.0,33.275,33.275,33.2377,33.2439,89700.0
2006-02-14 12:15:00,53.56,53.58,53.52,53.54,42400.0,33.2439,33.2564,33.2191,33.2315,42400.0
2006-02-14 12:20:00,53.54,53.57,53.54,53.57,16900.0,33.2315,33.2502,33.2315,33.2502,16900.0
2006-02-14 12:25:00,53.56,53.57,53.55,53.56,22900.0,33.2439,33.2502,33.2377,33.2439,22900.0
2006-02-14 12:30:00,53.57,53.57,53.55,53.56,6300.0,33.2502,33.2502,33.2377,33.2439,6300.0
2006-02-14 12:35:00,53.55,53.56,53.52,53.53,15100.0,33.2377,33.2439,33.2191,33.2253,15100.0
2006-02-14 12:40:00,53.54,53.56,53.52,53.54,35000.0,33.2315,33.2439,33.2191,33.2315,35000.0
2006-02-14 12:45:00,53.56,53.6,53.56,53.59,58700.0,33.2439,33.2688,33.2439,33.2626,58700.0
2006-02-14 12:50:00,53.59,53.65,53.58,53.61,14500.0,33.2626,33.2998,33.2564,33.275,14500.0
2006-02-14 12:55:00,53.6,53.66,53.59,53.62,30000.0,33.2688,33.306,33.2626,33.2812,30000.0
2006-02-14 13:00:00,53.62,53.67,53.6,53.66,29300.0,33.2812,33.3122,33.2688,33.306,29300.0
2006-02-14 13:05:00,53.67,53.67,53.65,53.66,186600.0,33.3122,33.3122,33.2998,33.306,186600.0
2006-02-14 13:10:00,53.66,53.8,53.61,53.79,72500.0,33.306,33.3929,33.275,33.3867,72500.0
2006-02-14 13:15:00,53.8,53.91,53.79,53.91,161300.0,33.3929,33.4612,33.3867,33.4612,161300.0
2006-02-14 13:20:00,53.92,53.94,53.79,53.81,240400.0,33.4674,33.4798,33.3867,33.3991,240400.0
2006-02-14 13:25:00,53.81,53.87,53.8,53.85,19900.0,33.3991,33.4364,33.3929,33.4239,19900.0
2006-02-14 13:30:00,53.85,53.93,53.85,53.9,195800.0,33.4239,33.4736,33.4239,33.455,195800.0
2006-02-14 13:35:00,53.9,53.92,53.89,53.91,26500.0,33.455,33.4674,33.4488,33.4612,26500.0
2006-02-14 13:40:00,53.91,53.94,53.91,53.93,14800.0,33.4612,33.4798,33.4612,33.4736,14800.0
2006-02-14 13:45:00,53.93,53.98,53.92,53.92,188000.0,33.4736,33.5046,33.4674,33.4674,188000.0
2006-02-14 13:50:00,53.93,54.05,53.92,54.05,57700.0,33.4736,33.5481,33.4674,33.5481,57700.0
2006-02-14 13:55:00,54.05,54.08,53.98,53.98,35000.0,33.5481,33.5667,33.5046,33.5046,35000.0
2006-02-14 14:00:00,53.98,54.05,53.97,54.0,38500.0,33.5046,33.5481,33.4984,33.5171,38500.0
2006-02-14 14:05:00,54.0,54.06,54.0,54.05,75600.0,33.5171,33.5543,33.5171,33.5481,75600.0
2006-02-14 14:10:00,54.05,54.17,54.04,54.1,37500.0,33.5481,33.6226,33.5419,33.5791,37500.0
2006-02-14 14:15:00,54.1,54.12,53.98,54.02,44900.0,33.5791,33.5915,33.5046,33.5295,44900.0
2006-02-14 14:20:00,54.02,54.06,53.99,53.99,31400.0,33.5295,33.5543,33.5108,33.5108,31400.0
2006-02-14 14:25:00,54.0,54.08,53.96,54.06,33500.0,33.5171,33.5667,33.4922,33.5543,33500.0
2006-02-14 14:30:00,54.05,54.07,53.98,53.98,44700.0,33.5481,33.5605,33.5046,33.5046,44700.0
2006-02-14 14:35:00,53.99,53.99,53.96,53.96,16500.0,33.5108,33.5108,33.4922,33.4922,16500.0
2006-02-14 14:40:00,53.96,53.97,53.91,53.93,25200.0,33.4922,33.4984,33.4612,33.4736,25200.0
2006-02-14 14:45:00,53.93,53.95,53.86,53.86,17600.0,33.4736,33.486,33.4302,33.4302,17600.0
2006-02-14 14:50:00,53.86,53.87,53.8,53.8,20000.0,33.4302,33.4364,33.3929,33.3929,20000.0
2006-02-14 14:55:00,53.8,53.84,53.8,53.83,39300.0,33.3929,33.4177,33.3929,33.4115,39300.0
2006-02-14 15:00:00,53.84,53.89,53.81,53.81,31400.0,33.4177,33.4488,33.3991,33.3991,31400.0
2006-02-14 15:05:00,53.81,53.81,53.67,53.69,51700.0,33.3991,33.3991,33.3122,33.3246,51700.0
2006-02-14 15:10:00,53.67,53.7,53.66,53.67,56300.0,33.3122,33.3308,33.306,33.3122,56300.0
2006-02-14 15:15:00,53.67,53.76,53.6,53.72,67800.0,33.3122,33.3681,33.2688,33.3433,67800.0
2006-02-14 15:20:00,53.71,53.75,53.67,53.67,35100.0,33.3371,33.3619,33.3122,33.3122,35100.0
2006-02-14 15:25:00,53.67,53.73,53.67,53.7,55900.0,33.3122,33.3495,33.3122,33.3308,55900.0
2006-02-14 15:30:00,53.7,53.78,53.68,53.72,66100.0,33.3308,33.3805,33.3184,33.3433,66100.0
2006-02-14 15:35:00,53.71,53.75,53.68,53.71,74600.0,33.3371,33.3619,33.3184,33.3371,74600.0
2006-02-14 15:40:00,53.7,53.79,53.7,53.75,62600.0,33.3308,33.3867,33.3308,33.3619,62600.0
2006-02-14 15:45:00,53.75,53.75,53.48,53.55,91000.0,33.3619,33.3619,33.1943,33.2377,91000.0
2006-02-14 15:50:00,53.56,53.64,53.53,53.64,84600.0,33.2439,33.2936,33.2253,33.2936,84600.0
2006-02-14 15:55:00,53.65,53.73,53.64,53.7,117300.0,33.2998,33.3495,33.2936,33.3308,117300.0
2006-02-15 09:30:00,53.55,53.77,53.55,53.77,37900.0,33.2377,33.3743,33.2377,33.3743,37900.0
2006-02-15 09:35:00,53.77,53.78,53.64,53.7,11400.0,33.3743,33.3805,33.2936,33.3308,11400.0
2006-02-15 09:40:00,53.71,53.77,53.66,53.69,15900.0,33.3371,33.3743,33.306,33.3246,15900.0
2006-02-15 09:45:00,53.69,53.73,53.56,53.67,16900.0,33.3246,33.3495,33.2439,33.3122,16900.0
2006-02-15 09:50:00,53.67,53.67,53.63,53.65,21600.0,33.3122,33.3122,33.2874,33.2998,21600.0
2006-02-15 09:55:00,53.64,53.67,53.62,53.64,11800.0,33.2936,33.3122,33.2812,33.2936,11800.0
2006-02-15 10:00:00,53.64,53.65,53.5,53.51,29900.0,33.2936,33.2998,33.2067,33.2129,29900.0
2006-02-15 10:05:00,53.52,53.71,53.51,53.7,46400.0,33.2191,33.3371,33.2129,33.3308,46400.0
2006-02-15 10:10:00,53.7,53.75,53.65,53.67,15800.0,33.3308,33.3619,33.2998,33.3122,15800.0
2006-02-15 10:15:00,53.68,53.72,53.64,53.66,21000.0,33.3184,33.3433,33.2936,33.306,21000.0
2006-02-15 10:20:00,53.64,53.77,53.64,53.74,21900.0,33.2936,33.3743,33.2936,33.3557,21900.0
2006-02-15 10:25:00,53.74,53.74,53.62,53.68,22600.0,33.3557,33.3557,33.2812,33.3184,22600.0
2006-02-15 10:30:00,53.68,53.84,53.67,53.79,20500.0,33.3184,33.4177,33.3122,33.3867,20500.0
2006-02-15 10:35:00,53.81,53.85,53.72,53.74,35100.0,33.3991,33.4239,33.3433,33.3557,35100.0
2006-02-15 10:40:00,53.75,53.84,53.73,53.78,27500.0,33.3619,33.4177,33.3495,33.3805,27500.0
2006-02-15 10:45:00,53.79,53.86,53.79,53.86,24400.0,33.3867,33.4302,33.3867,33.4302,24400.0
2006-02-15 10:50:00,53.86,53.93,53.86,53.89,27100.0,33.4302,33.4736,33.4302,33.4488,27100.0
2006-02-15 10:55:00,53.89,53.93,53.86,53.89,50400.0,33.4488,33.4736,33.4302,33.4488,50400.0
2006-02-15 11:00:00,53.85,53.85,53.72,53.73,31700.0,33.4239,33.4239,33.3433,33.3495,31700.0
2006-02-15 11:05:00,53.75,53.78,53.73,53.74,17500.0,33.3619,33.3805,33.3495,33.3557,17500.0
2006-02-15 11:10:00,53.75,53.76,53.64,53.65,39900.0,33.3619,33.3681,33.2936,33.2998,39900.0
2006-02-15 11:15:00,53.63,53.65,53.47,53.5,31200.0,33.2874,33.2998,33.1881,33.2067,31200.0
2006-02-15 11:20:00,53.47,53.57,53.47,53.57,22200.0,33.1881,33.2502,33.1881,33.2502,22200.0
2006-02-15 11:25:00,53.57,53.58,53.44,53.48,68800.0,33.2502,33.2564,33.1695,33.1943,68800.0
2006-02-15 11:30:00,53.44,53.57,53.44,53.48,31900.0,33.1695,33.2502,33.1695,33.1943,31900.0
2006-02-15 11:35:00,53.5,53.51,53.42,53.5,29500.0,33.2067,33.2129,33.1571,33.2067,29500.0
2006-02-15 11:40:00,53.47,53.57,53.43,53.57,18000.0,33.1881,33.2502,33.1633,33.2502,18000.0
2006-02-15 11:45:00,53.59,53.59,53.5,53.51,18200.0,33.2626,33.2626,33.2067,33.2129,18200.0
2006-02-15 11:50:00,53.53,53.61,53.51,53.6,22200.0,33.2253,33.275,33.2129,33.2688,22200.0
2006-02-15 11:55:00,53.6,53.71,53.6,53.66,26800.0,33.2688,33.3371,33.2688,33.306,26800.0
2006-02-15 12:00:00,53.69,53.69,53.59,53.59,22700.0,33.3246,33.3246,33.2626,33.2626,22700.0
2006-02-15 12:05:00,53.59,53.65,53.59,53.64,23000.0,33.2626,33.2998,33.2626,33.2936,23000.0
2006-02-15 12:10:00,53.65,53.69,53.56,53.56,31400.0,33.2998,33.3246,33.2439,33.2439,31400.0
2006-02-15 12:15:00,53.57,53.65,53.52,53.65,22500.0,33.2502,33.2998,33.2191,33.2998,22500.0
2006-02-15 12:20:00,53.62,53.72,53.62,53.72,11900.0,33.2812,33.3433,33.2812,33.3433,11900.0
2006-02-15 12:25:00,53.71,53.73,53.66,53.68,18300.0,33.3371,33.3495,33.306,33.3184,18300.0
2006-02-15 12:30:00,53.67,53.67,53.62,53.64,21100.0,33.3122,33.3122,33.2812,33.2936,21100.0
2006-02-15 12:35:00,53.64,53.66,53.61,53.61,37400.0,33.2936,33.306,33.275,33.275,37400.0
2006-02-15 12:40:00,53.61,53.61,53.55,53.58,29000.0,33.275,33.275,33.2377,33.2564,29000.0
2006-02-15 12:45:00,53.58,53.61,53.56,53.6,36500.0,33.2564,33.275,33.2439,33.2688,36500.0
2006-02-15 12:50:00,53.6,53.61,53.57,53.57,47500.0,33.2688,33.275,33.2502,33.2502,47500.0
2006-02-15 12:55:00,53.56,53.57,53.53,53.53,16400.0,33.2439,33.2502,33.2253,33.2253,16400.0
2006-02-15 13:00:00,53.52,53.6,53.51,53.58,31700.0,33.2191,33.2688,33.2129,33.2564,31700.0
2006-02-15 13:05:00,53.58,53.6,53.56,53.6,30100.0,33.2564,33.2688,33.2439,33.2688,30100.0
2006-02-15 13:10:00,53.59,53.64,53.59,53.63,59600.0,33.2626,33.2936,33.2626,33.2874,59600.0
2006-02-15 13:15:00,53.61,53.66,53.6,53.61,22200.0,33.275,33.306,33.2688,33.275,22200.0
2006-02-15 13:20:00,53.6,53.67,53.6,53.66,24300.0,33.2688,33.3122,33.2688,33.306,24300.0
2006-02-15 13:25:00,53.65,53.66,53.6,53.64,23400.0,33.2998,33.306,33.2688,33.2936,23400.0
2006-02-15 13:30:00,53.65,53.73,53.64,53.71,14300.0,33.2998,33.3495,33.2936,33.3371,14300.0
2006-02-15 13:35:00,53.71,53.74,53.71,53.72,14100.0,33.3371,33.3557,33.3371,33.3433,14100.0
2006-02-15 13:40:00,53.72,53.72,53.68,53.7,16700.0,33.3433,33.3433,33.3184,33.3308,16700.0
2006-02-15 13:45:00,53.71,53.73,53.65,53.67,16900.0,33.3371,33.3495,33.2998,33.3122,16900.0
2006-02-15 13:50:00,53.68,53.79,53.68,53.78,49300.0,33.3184,33.3867,33.3184,33.3805,49300.0
2006-02-15 13:55:00,53.76,53.85,53.76,53.84,16500.0,33.3681,33.4239,33.3681,33.4177,16500.0
2006-02-15 14:00:00,53.84,53.84,53.75,53.75,11300.0,33.4177,33.4177,33.3619,33.3619,11300.0
2006-02-15 14:05:00,53.77,53.78,53.71,53.72,24100.0,33.3743,33.3805,33.3371,33.3433,24100.0
2006-02-15 14:10:00,53.72,53.73,53.65,53.69,36500.0,33.3433,33.3495,33.2998,33.3246,36500.0
2006-02-15 14:15:00,53.7,53.72,53.65,53.68,30400.0,33.3308,33.3433,33.2998,33.3184,30400.0
2006-02-15 14:20:00,53.68,53.71,53.66,53.71,51400.0,33.3184,33.3371,33.306,33.3371,51400.0
2006-02-15 14:25:00,53.72,53.81,53.69,53.81,22900.0,33.3433,33.3991,33.3246,33.3991,22900.0
2006-02-15 14:30:00,53.82,53.84,53.78,53.81,14900.0,33.4053,33.4177,33.3805,33.3991,14900.0
2006-02-15 14:35:00,53.81,53.82,53.75,53.77,13600.0,33.3991,33.4053,33.3619,33.3743,13600.0
2006-02-15 14:40:00,53.78,53.87,53.76,53.77,19600.0,33.3805,33.4364,33.3681,33.3743,19600.0
2006-02-15 14:45:00,53.77,53.81,53.77,53.79,17600.0,33.3743,33.3991,33.3743,33.3867,17600.0
2006-02-15 14:50:00,53.78,53.81,53.77,53.81,7700.0,33.3805,33.3991,33.3743,33.3991,7700.0
2006-02-15 14:55:00,53.8,53.94,53.79,53.9,33300.0,33.3929,33.4798,33.3867,33.455,33300.0
2006-02-15 15:00:00,53.91,53.92,53.76,53.77,23800.0,33.4612,33.4674,33.3681,33.3743,23800.0
2006-02-15 15:05:00,53.77,53.86,53.77,53.85,19100.0,33.3743,33.4302,33.3743,33.4239,19100.0
2006-02-15 15:10:00,53.83,53.83,53.76,53.78,15300.0,33.4115,33.4115,33.3681,33.3805,15300.0
2006-02-15 15:15:00,53.79,53.81,53.78,53.78,9600.0,33.3867,33.3991,33.3805,33.3805,9600.0
2006-02-15 15:20:00,53.78,53.78,53.7,53.7,57600.0,33.3805,33.3805,33.3308,33.3308,57600.0
2006-02-15 15:25:00,53.72,53.76,53.72,53.75,17400.0,33.3433,33.3681,33.3433,33.3619,17400.0
2006-02-15 15:30:00,53.75,53.84,53.74,53.83,39800.0,33.3619,33.4177,33.3557,33.4115,39800.0
2006-02-15 15:35:00,53.83,53.84,53.79,53.83,29600.0,33.4115,33.4177,33.3867,33.4115,29600.0
2006-02-15 15:40:00,53.83,53.85,53.8,53.8,44900.0,33.4115,33.4239,33.3929,33.3929,44900.0
2006-02-15 15:45:00,53.81,53.84,53.79,53.83,38500.0,33.3991,33.4177,33.3867,33.4115,38500.0
2006-02-15 15:50:00,53.83,53.91,53.83,53.88,48900.0,33.4115,33.4612,33.4115,33.4426,48900.0
2006-02-15 15:55:00,53.89,53.91,53.86,53.88,71400.0,33.4488,33.4612,33.4302,33.4426,71400.0
2006-02-16 09:30:00,53.81,53.97,53.65,53.93,40500.0,33.3991,33.4984,33.2998,33.4736,40500.0
2006-02-16 09:35:00,53.93,53.98,53.82,53.9,37500.0,33.4736,33.5046,33.4053,33.455,37500.0
2006-02-16 09:40:00,53.91,53.91,53.7,53.7,56100.0,33.4612,33.4612,33.3308,33.3308,56100.0
2006-02-16 09:45:00,53.67,53.7,53.63,53.7,32100.0,33.3122,33.3308,33.2874,33.3308,32100.0
2006-02-16 09:50:00,53.71,53.75,53.68,53.75,36400.0,33.3371,33.3619,33.3184,33.3619,36400.0
2006-02-16 09:55:00,53.72,53.78,53.68,53.68,39000.0,33.3433,33.3805,33.3184,33.3184,39000.0
2006-02-16 10:00:00,53.69,53.72,53.57,53.66,35300.0,33.3246,33.3433,33.2502,33.306,35300.0
2006-02-16 10:05:00,53.68,53.73,53.67,53.69,40300.0,33.3184,33.3495,33.3122,33.3246,40300.0
2006-02-16 10:10:00,53.69,53.71,53.61,53.63,37900.0,33.3246,33.3371,33.275,33.2874,37900.0
2006-02-16 10:15:00,53.61,53.62,53.37,53.5,47700.0,33.275,33.2812,33.126,33.2067,47700.0
2006-02-16 10:20:00,53.48,53.55,53.48,53.55,29800.0,33.1943,33.2377,33.1943,33.2377,29800.0
2006-02-16 10:25:00,53.54,53.58,53.51,53.58,7800.0,33.2315,33.2564,33.2129,33.2564,7800.0
2006-02-16 10:30:00,53.57,53.6,53.5,53.53,18600.0,33.2502,33.2688,33.2067,33.2253,18600.0
2006-02-16 10:35:00,53.52,53.56,53.52,53.56,22500.0,33.2191,33.2439,33.2191,33.2439,22500.0
2006-02-16 10:40:00,53.56,53.57,53.51,53.55,22100.0,33.2439,33.2502,33.2129,33.2377,22100.0
2006-02-16 10:45:00,53.56,53.65,53.55,53.65,18800.0,33.2439,33.2998,33.2377,33.2998,18800.0
2006-02-16 10:50:00,53.64,53.74,53.64,53.7,9600.0,33.2936,33.3557,33.2936,33.3308,9600.0
2006-02-16 10:55:00,53.7,53.79,53.7,53.78,9000.0,33.3308,33.3867,33.3308,33.3805,9000.0
2006-02-16 11:00:00,53.78,53.86,53.78,53.85,34800.0,33.3805,33.4302,33.3805,33.4239,34800.0
2006-02-16 11:05:00,53.85,53.86,53.79,53.83,15900.0,33.4239,33.4302,33.3867,33.4115,15900.0
2006-02-16 11:10:00,53.83,53.86,53.81,53.81,14900.0,33.4115,33.4302,33.3991,33.3991,14900.0
2006-02-16 11:15:00,53.81,53.88,53.8,53.88,47900.0,33.3991,33.4426,33.3929,33.4426,47900.0
2006-02-16 11:20:00,53.87,53.94,53.85,53.91,19900.0,33.4364,33.4798,33.4239,33.4612,19900.0
2006-02-16 11:25:00,53.9,53.93,53.85,53.87,27500.0,33.455,33.4736,33.4239,33.4364,27500.0
2006-02-16 11:30:00,53.88,53.96,53.88,53.94,16800.0,33.4426,33.4922,33.4426,33.4798,16800.0
2006-02-16 11:35:00,53.94,53.94,53.89,53.9,35700.0,33.4798,33.4798,33.4488,33.455,35700.0
2006-02-16 11:40:00,53.89,53.92,53.88,53.91,8000.0,33.4488,33.4674,33.4426,33.4612,8000.0
2006-02-16 11:45:00,53.9,53.93,53.87,53.9,40200.0,33.455,33.4736,33.4364,33.455,40200.0
2006-02-16 11:50:00,53.91,54.0,53.91,54.0,31600.0,33.4612,33.5171,33.4612,33.5171,31600.0
2006-02-16 11:55:00,53.97,54.04,53.97,54.01,21200.0,33.4984,33.5419,33.4984,33.5233,21200.0
2006-02-16 12:00:00,54.0,54.03,53.92,53.96,125800.0,33.5171,33.5357,33.4674,33.4922,125800.0
2006-02-16 12:05:00,53.97,54.02,53.96,53.98,20800.0,33.4984,33.5295,33.4922,33.5046,20800.0
2006-02-16 12:10:00,53.97,54.02,53.91,53.91,30300.0,33.4984,33.5295,33.4612,33.4612,30300.0
2006-02-16 12:15:00,53.91,53.94,53.85,53.88,35200.0,33.4612,33.4798,33.4239,33.4426,35200.0
2006-02-16 12:20:00,53.87,53.9,53.85,53.89,36400.0,33.4364,33.455,33.4239,33.4488,36400.0
2006-02-16 12:25:00,53.9,53.94,53.84,53.9,36700.0,33.455,33.4798,33.4177,33.455,36700.0
2006-02-16 12:30:00,53.9,53.92,53.83,53.85,39900.0,33.455,33.4674,33.4115,33.4239,39900.0
2006-02-16 12:35:00,53.85,53.85,53.76,53.76,44800.0,33.4239,33.4239,33.3681,33.3681,44800.0
2006-02-16 12:40:00,53.76,53.83,53.75,53.83,15700.0,33.3681,33.4115,33.3619,33.4115,15700.0
2006-02-16 12:45:00,53.81,53.82,53.78,53.79,15300.0,33.3991,33.4053,33.3805,33.3867,15300.0
2006-02-16 12:50:00,53.8,53.81,53.65,53.75,1196100.0,33.3929,33.3991,33.2998,33.3619,1196100.0
2006-02-16 12:55:00,53.65,53.78,53.65,53.72,29600.0,33.2998,33.3805,33.2998,33.3433,29600.0
2006-02-16 13:00:00,53.72,53.8,53.7,53.75,17600.0,33.3433,33.3929,33.3308,33.3619,17600.0
2006-02-16 13:05:00,53.74,53.75,53.71,53.75,18600.0,33.3557,33.3619,33.3371,33.3619,18600.0
2006-02-16 13:10:00,53.74,53.75,53.71,53.71,29400.0,33.3557,33.3619,33.3371,33.3371,29400.0
2006-02-16 13:15:00,53.73,53.76,53.71,53.75,31200.0,33.3495,33.3681,33.3371,33.3619,31200.0
2006-02-16 13:20:00,53.75,53.79,53.74,53.79,24000.0,33.3619,33.3867,33.3557,33.3867,24000.0
2006-02-16 13:25:00,53.79,53.8,53.76,53.78,7400.0,33.3867,33.3929,33.3681,33.3805,7400.0
2006-02-16 13:30:00,53.8,53.85,53.77,53.81,25800.0,33.3929,33.4239,33.3743,33.3991,25800.0
2006-02-16 13:35:00,53.79,53.84,53.79,53.83,52400.0,33.3867,33.4177,33.3867,33.4115,52400.0
2006-02-16 13:40:00,53.83,53.84,53.8,53.8,659100.0,33.4115,33.4177,33.3929,33.3929,659100.0
2006-02-16 13:45:00,53.8,53.81,53.76,53.79,21400.0,33.3929,33.3991,33.3681,33.3867,21400.0
2006-02-16 13:50:00,53.8,53.8,53.76,53.79,14200.0,33.3929,33.3929,33.3681,33.3867,14200.0
2006-02-16 13:55:00,53.8,53.8,53.7,53.79,35700.0,33.3929,33.3929,33.3308,33.3867,35700.0
2006-02-16 14:00:00,53.75,53.8,53.7,53.79,27600.0,33.3619,33.3929,33.3308,33.3867,27600.0
2006-02-16 14:05:00,53.79,53.8,53.75,53.76,14700.0,33.3867,33.3929,33.3619,33.3681,14700.0
2006-02-16 14:10:00,53.75,53.79,53.74,53.74,9500.0,33.3619,33.3867,33.3557,33.3557,9500.0
2006-02-16 14:15:00,53.74,53.8,53.74,53.8,25000.0,33.3557,33.3929,33.3557,33.3929,25000.0
2006-02-16 14:20:00,53.8,53.81,53.76,53.81,12400.0,33.3929,33.3991,33.3681,33.3991,12400.0
2006-02-16 14:25:00,53.78,53.83,53.78,53.83,10400.0,33.3805,33.4115,33.3805,33.4115,10400.0
2006-02-16 14:30:00,53.83,53.83,53.77,53.83,20400.0,33.4115,33.4115,33.3743,33.4115,20400.0
2006-02-16 14:35:00,53.84,53.85,53.76,53.8,134000.0,33.4177,33.4239,33.3681,33.3929,134000.0
2006-02-16 14:40:00,53.81,53.9,53.8,53.89,16300.0,33.3991,33.455,33.3929,33.4488,16300.0
2006-02-16 14:45:00,53.88,53.98,53.88,53.94,14600.0,33.4426,33.5046,33.4426,33.4798,14600.0
2006-02-16 14:50:00,53.94,54.0,53.92,53.92,61500.0,33.4798,33.5171,33.4674,33.4674,61500.0
2006-02-16 14:55:00,53.88,53.96,53.83,53.94,38800.0,33.4426,33.4922,33.4115,33.4798,38800.0
2006-02-16 15:00:00,53.95,53.98,53.93,53.97,25700.0,33.486,33.5046,33.4736,33.4984,25700.0
2006-02-16 15:05:00,53.96,53.99,53.93,53.98,17700.0,33.4922,33.5108,33.4736,33.5046,17700.0
2006-02-16 15:10:00,53.97,54.0,53.92,54.0,21200.0,33.4984,33.5171,33.4674,33.5171,21200.0
2006-02-16 15:15:00,54.01,54.06,54.0,54.06,32300.0,33.5233,33.5543,33.5171,33.5543,32300.0
2006-02-16 15:20:00,54.03,54.09,54.03,54.09,15800.0,33.5357,33.5729,33.5357,33.5729,15800.0
2006-02-16 15:25:00,54.08,54.14,54.08,54.11,30500.0,33.5667,33.6039,33.5667,33.5853,30500.0
2006-02-16 15:30:00,54.09,54.15,54.08,54.11,50000.0,33.5729,33.6102,33.5667,33.5853,50000.0
2006-02-16 15:35:00,54.12,54.13,54.07,54.09,41900.0,33.5915,33.5977,33.5605,33.5729,41900.0
2006-02-16 15:40:00,54.1,54.16,54.09,54.15,41400.0,33.5791,33.6164,33.5729,33.6102,41400.0
2006-02-16 15:45:00,54.14,54.16,54.11,54.13,27300.0,33.6039,33.6164,33.5853,33.5977,27300.0
2006-02-16 15:50:00,54.14,54.16,54.1,54.12,40800.0,33.6039,33.6164,33.5791,33.5915,40800.0
2006-02-16 15:55:00,54.12,54.14,54.08,54.14,66000.0,33.5915,33.6039,33.5667,33.6039,66000.0
2006-02-17 09:30:00,54.04,54.21,54.04,54.18,255900.0,33.5419,33.6474,33.5419,33.6288,255900.0
2006-02-17 09:35:00,54.19,54.19,53.96,54.12,28400.0,33.635,33.635,33.4922,33.5915,28400.0
2006-02-17 09:40:00,54.11,54.15,53.97,53.98,28600.0,33.5853,33.6102,33.4984,33.5046,28600.0
2006-02-17 09:45:00,53.98,54.07,53.97,54.03,17600.0,33.5046,33.5605,33.4984,33.5357,17600.0
2006-02-17 09:50:00,54.05,54.07,53.91,53.91,12200.0,33.5481,33.5605,33.4612,33.4612,12200.0
2006-02-17 09:55:00,53.94,54.04,53.92,54.03,15900.0,33.4798,33.5419,33.4674,33.5357,15900.0
2006-02-17 10:00:00,54.01,54.03,53.9,53.95,34000.0,33.5233,33.5357,33.455,33.486,34000.0
2006-02-17 10:05:00,53.93,54.05,53.93,54.0,24500.0,33.4736,33.5481,33.4736,33.5171,24500.0
2006-02-17 10:10:00,54.03,54.04,53.98,53.99,17600.0,33.5357,33.5419,33.5046,33.5108,17600.0
2006-02-17 10:15:00,53.97,54.03,53.9,54.03,50000.0,33.4984,33.5357,33.455,33.5357,50000.0
2006-02-17 10:20:00,54.04,54.04,53.96,54.0,23400.0,33.5419,33.5419,33.4922,33.5171,23400.0
2006-02-17 10:25:00,53.99,54.01,53.97,54.01,51200.0,33.5108,33.5233,33.4984,33.5233,51200.0
2006-02-17 10:30:00,54.01,54.04,53.97,53.98,25200.0,33.5233,33.5419,33.4984,33.5046,25200.0
2006-02-17 10:35:00,53.98,54.04,53.98,54.02,26600.0,33.5046,33.5419,33.5046,33.5295,26600.0
2006-02-17 10:40:00,54.02,54.04,54.02,54.04,13800.0,33.5295,33.5419,33.5295,33.5419,13800.0
2006-02-17 10:45:00,54.03,54.05,54.0,54.05,17500.0,33.5357,33.5481,33.5171,33.5481,17500.0
2006-02-17 10:50:00,54.05,54.19,54.05,54.19,39200.0,33.5481,33.635,33.5481,33.635,39200.0
2006-02-17 10:55:00,54.19,54.19,54.11,54.11,17900.0,33.635,33.635,33.5853,33.5853,17900.0
2006-02-17 11:00:00,54.12,54.17,54.1,54.14,15200.0,33.5915,33.6226,33.5791,33.6039,15200.0
2006-02-17 11:05:00,54.14,54.25,54.13,54.25,21600.0,33.6039,33.6722,33.5977,33.6722,21600.0
2006-02-17 11:10:00,54.25,54.3,54.23,54.3,24300.0,33.6722,33.7033,33.6598,33.7033,24300.0
2006-02-17 11:15:00,54.29,54.39,54.29,54.36,27900.0,33.697,33.7591,33.697,33.7405,27900.0
2006-02-17 11:20:00,54.36,54.37,54.19,54.2,16300.0,33.7405,33.7467,33.635,33.6412,16300.0
2006-02-17 11:25:00,54.2,54.22,54.18,54.2,7300.0,33.6412,33.6536,33.6288,33.6412,7300.0
2006-02-17 11:30:00,54.2,54.21,54.13,54.17,16300.0,33.6412,33.6474,33.5977,33.6226,16300.0
2006-02-17 11:35:00,54.16,54.18,54.15,54.15,9300.0,33.6164,33.6288,33.6102,33.6102,9300.0
2006-02-17 11:40:00,54.15,54.16,54.1,54.11,22700.0,33.6102,33.6164,33.5791,33.5853,22700.0
2006-02-17 11:45:00,54.11,54.18,54.1,54.13,21600.0,33.5853,33.6288,33.5791,33.5977,21600.0
2006-02-17 11:50:00,54.14,54.15,54.1,54.1,35600.0,33.6039,33.6102,33.5791,33.5791,35600.0
2006-02-17 11:55:00,54.1,54.19,54.1,54.16,17300.0,33.5791,33.635,33.5791,33.6164,17300.0
2006-02-17 12:00:00,54.17,54.18,54.14,54.15,11600.0,33.6226,33.6288,33.6039,33.6102,11600.0
2006-02-17 12:05:00,54.15,54.15,54.1,54.13,19500.0,33.6102,33.6102,33.5791,33.5977,19500.0
2006-02-17 12:10:00,54.14,54.16,54.11,54.13,16500.0,33.6039,33.6164,33.5853,33.5977,16500.0
2006-02-17 12:15:00,54.13,54.17,54.12,54.16,8500.0,33.5977,33.6226,33.5915,33.6164,8500.0
2006-02-17 12:20:00,54.16,54.18,54.14,54.18,8600.0,33.6164,33.6288,33.6039,33.6288,8600.0
2006-02-17 12:25:00,54.17,54.19,54.14,54.14,7100.0,33.6226,33.635,33.6039,33.6039,7100.0
2006-02-17 12:30:00,54.13,54.15,54.1,54.12,13300.0,33.5977,33.6102,33.5791,33.5915,13300.0
2006-02-17 12:35:00,54.11,54.13,54.11,54.13,8400.0,33.5853,33.5977,33.5853,33.5977,8400.0
2006-02-17 12:40:00,54.13,54.15,54.1,54.1,6900.0,33.5977,33.6102,33.5791,33.5791,6900.0
2006-02-17 12:45:00,54.1,54.17,54.1,54.15,10500.0,33.5791,33.6226,33.5791,33.6102,10500.0
2006-02-17 12:50:00,54.16,54.18,54.15,54.15,7300.0,33.6164,33.6288,33.6102,33.6102,7300.0
2006-02-17 12:55:00,54.17,54.17,54.15,54.16,3600.0,33.6226,33.6226,33.6102,33.6164,3600.0
2006-02-17 13:00:00,54.18,54.2,54.17,54.17,8900.0,33.6288,33.6412,33.6226,33.6226,8900.0
2006-02-17 13:05:00,54.17,54.18,54.13,54.13,5200.0,33.6226,33.6288,33.5977,33.5977,5200.0
2006-02-17 13:10:00,54.13,54.16,54.12,54.16,8300.0,33.5977,33.6164,33.5915,33.6164,8300.0
2006-02-17 13:15:00,54.15,54.16,54.14,54.14,5300.0,33.6102,33.6164,33.6039,33.6039,5300.0
2006-02-17 13:20:00,54.13,54.16,54.12,54.15,16600.0,33.5977,33.6164,33.5915,33.6102,16600.0
2006-02-17 13:25:00,54.15,54.21,54.14,54.21,29300.0,33.6102,33.6474,33.6039,33.6474,29300.0
2006-02-17 13:30:00,54.19,54.2,54.16,54.17,9300.0,33.635,33.6412,33.6164,33.6226,9300.0
2006-02-17 13:35:00,54.17,54.17,54.11,54.15,84400.0,33.6226,33.6226,33.5853,33.6102,84400.0
2006-02-17 13:40:00,54.16,54.18,54.14,54.15,28000.0,33.6164,33.6288,33.6039,33.6102,28000.0
2006-02-17 13:45:00,54.15,54.19,54.13,54.19,18900.0,33.6102,33.635,33.5977,33.635,18900.0
2006-02-17 13:50:00,54.19,54.2,54.15,54.15,13100.0,33.635,33.6412,33.6102,33.6102,13100.0
2006-02-17 13:55:00,54.15,54.17,54.13,54.14,56900.0,33.6102,33.6226,33.5977,33.6039,56900.0
2006-02-17 14:00:00,54.14,54.16,54.12,54.13,21600.0,33.6039,33.6164,33.5915,33.5977,21600.0
2006-02-17 14:05:00,54.15,54.15,54.12,54.14,7900.0,33.6102,33.6102,33.5915,33.6039,7900.0
2006-02-17 14:10:00,54.13,54.17,54.13,54.14,29900.0,33.5977,33.6226,33.5977,33.6039,29900.0
2006-02-17 14:15:00,54.14,54.15,54.13,54.15,5700.0,33.6039,33.6102,33.5977,33.6102,5700.0
2006-02-17 14:20:00,54.14,54.16,54.14,54.16,15000.0,33.6039,33.6164,33.6039,33.6164,15000.0
2006-02-17 14:25:00,54.16,54.19,54.16,54.18,15300.0,33.6164,33.635,33.6164,33.6288,15300.0
2006-02-17 14:30:00,54.17,54.2,54.15,54.19,25200.0,33.6226,33.6412,33.6102,33.635,25200.0
2006-02-17 14:35:00,54.2,54.2,54.15,54.15,18100.0,33.6412,33.6412,33.6102,33.6102,18100.0
2006-02-17 14:40:00,54.15,54.19,54.15,54.18,12700.0,33.6102,33.635,33.6102,33.6288,12700.0
2006-02-17 14:45:00,54.19,54.2,54.17,54.19,19300.0,33.635,33.6412,33.6226,33.635,19300.0
2006-02-17 14:50:00,54.19,54.22,54.19,54.22,19900.0,33.635,33.6536,33.635,33.6536,19900.0
2006-02-17 14:55:00,54.22,54.26,54.21,54.25,17100.0,33.6536,33.6784,33.6474,33.6722,17100.0
2006-02-17 15:00:00,54.25,54.26,54.25,54.26,13700.0,33.6722,33.6784,33.6722,33.6784,13700.0
2006-02-17 15:05:00,54.26,54.26,54.25,54.25,22200.0,33.6784,33.6784,33.6722,33.6722,22200.0
2006-02-17 15:10:00,54.25,54.26,54.24,54.26,41300.0,33.6722,33.6784,33.666,33.6784,41300.0
2006-02-17 15:15:00,54.25,54.26,54.22,54.23,62800.0,33.6722,33.6784,33.6536,33.6598,62800.0
2006-02-17 15:20:00,54.23,54.25,54.2,54.22,42000.0,33.6598,33.6722,33.6412,33.6536,42000.0
2006-02-17 15:25:00,54.22,54.24,54.21,54.24,23700.0,33.6536,33.666,33.6474,33.666,23700.0
2006-02-17 15:30:00,54.23,54.31,54.23,54.25,175000.0,33.6598,33.7095,33.6598,33.6722,175000.0
2006-02-17 15:35:00,54.26,54.26,54.25,54.25,39000.0,33.6784,33.6784,33.6722,33.6722,39000.0
2006-02-17 15:40:00,54.26,54.26,54.25,54.26,47800.0,33.6784,33.6784,33.6722,33.6784,47800.0
2006-02-17 15:45:00,54.26,54.28,54.25,54.26,23500.0,33.6784,33.6908,33.6722,33.6784,23500.0
2006-02-17 15:50:00,54.26,54.27,54.25,54.27,57900.0,33.6784,33.6846,33.6722,33.6846,57900.0
2006-02-17 15:55:00,54.27,54.3,54.26,54.3,46200.0,33.6846,33.7033,33.6784,33.7033,46200.0
2006-02-21 09:30:00,54.0,54.08,53.6,53.62,157300.0,33.5171,33.5667,33.2688,33.2812,157300.0
2006-02-21 09:35:00,53.63,54.0,53.63,53.93,45500.0,33.2874,33.5171,33.2874,33.4736,45500.0
2006-02-21 09:40:00,53.93,53.99,53.85,53.85,40800.0,33.4736,33.5108,33.4239,33.4239,40800.0
2006-02-21 09:45:00,53.79,54.04,53.76,54.0,57500.0,33.3867,33.5419,33.3681,33.5171,57500.0
2006-02-21 09:50:00,54.0,54.0,53.91,53.93,45100.0,33.5171,33.5171,33.4612,33.4736,45100.0
2006-02-21 09:55:00,53.92,53.95,53.87,53.89,393000.0,33.4674,33.486,33.4364,33.4488,393000.0
2006-02-21 10:00:00,53.88,54.0,53.88,53.9,65100.0,33.4426,33.5171,33.4426,33.455,65100.0
2006-02-21 10:05:00,53.9,53.92,53.85,53.85,59700.0,33.455,33.4674,33.4239,33.4239,59700.0
2006-02-21 10:10:00,53.88,53.89,53.78,53.79,50200.0,33.4426,33.4488,33.3805,33.3867,50200.0
2006-02-21 10:15:00,53.79,53.84,53.75,53.84,30700.0,33.3867,33.4177,33.3619,33.4177,30700.0
2006-02-21 10:20:00,53.84,53.85,53.76,53.84,103300.0,33.4177,33.4239,33.3681,33.4177,103300.0
2006-02-21 10:25:00,53.82,53.84,53.68,53.72,40600.0,33.4053,33.4177,33.3184,33.3433,40600.0
2006-02-21 10:30:00,53.71,53.79,53.67,53.76,25100.0,33.3371,33.3867,33.3122,33.3681,25100.0
2006-02-21 10:35:00,53.77,53.83,53.72,53.75,271100.0,33.3743,33.4115,33.3433,33.3619,271100.0
2006-02-21 10:40:00,53.75,53.9,53.74,53.87,45800.0,33.3619,33.455,33.3557,33.4364,45800.0
2006-02-21 10:45:00,53.85,53.85,53.8,53.82,25500.0,33.4239,33.4239,33.3929,33.4053,25500.0
2006-02-21 10:50:00,53.81,53.9,53.81,53.88,20100.0,33.3991,33.455,33.3991,33.4426,20100.0
2006-02-21 10:55:00,53.88,53.91,53.83,53.83,30500.0,33.4426,33.4612,33.4115,33.4115,30500.0
2006-02-21 11:00:00,53.83,53.89,53.83,53.88,16000.0,33.4115,33.4488,33.4115,33.4426,16000.0
2006-02-21 11:05:00,53.89,53.94,53.87,53.9,22200.0,33.4488,33.4798,33.4364,33.455,22200.0
2006-02-21 11:10:00,53.9,53.93,53.86,53.86,11600.0,33.455,33.4736,33.4302,33.4302,11600.0
2006-02-21 11:15:00,53.89,53.89,53.78,53.78,21700.0,33.4488,33.4488,33.3805,33.3805,21700.0
2006-02-21 11:20:00,53.78,53.83,53.77,53.83,24300.0,33.3805,33.4115,33.3743,33.4115,24300.0
2006-02-21 11:25:00,53.82,53.84,53.8,53.81,28500.0,33.4053,33.4177,33.3929,33.3991,28500.0
2006-02-21 11:30:00,53.81,53.84,53.8,53.82,28400.0,33.3991,33.4177,33.3929,33.4053,28400.0
2006-02-21 11:35:00,53.81,53.82,53.8,53.82,27400.0,33.3991,33.4053,33.3929,33.4053,27400.0
2006-02-21 11:40:00,53.84,53.84,53.77,53.77,58900.0,33.4177,33.4177,33.3743,33.3743,58900.0
2006-02-21 11:45:00,53.78,53.78,53.67,53.72,20700.0,33.3805,33.3805,33.3122,33.3433,20700.0
2006-02-21 11:50:00,53.7,53.7,53.63,53.66,42500.0,33.3308,33.3308,33.2874,33.306,42500.0
2006-02-21 11:55:00,53.69,53.7,53.62,53.62,84600.0,33.3246,33.3308,33.2812,33.2812,84600.0
2006-02-21 12:00:00,53.62,53.67,53.6,53.66,64700.0,33.2812,33.3122,33.2688,33.306,64700.0
2006-02-21 12:05:00,53.66,53.68,53.62,53.63,25100.0,33.306,33.3184,33.2812,33.2874,25100.0
2006-02-21 12:10:00,53.63,53.66,53.62,53.66,36200.0,33.2874,33.306,33.2812,33.306,36200.0
2006-02-21 12:15:00,53.67,53.72,53.66,53.68,48300.0,33.3122,33.3433,33.306,33.3184,48300.0
2006-02-21 12:20:00,53.68,53.7,53.67,53.69,16900.0,33.3184,33.3308,33.3122,33.3246,16900.0
2006-02-21 12:25:00,53.69,53.72,53.68,53.72,33600.0,33.3246,33.3433,33.3184,33.3433,33600.0
2006-02-21 12:30:00,53.72,53.73,53.7,53.72,40600.0,33.3433,33.3495,33.3308,33.3433,40600.0
2006-02-21 12:35:00,53.73,53.73,53.7,53.72,20900.0,33.3495,33.3495,33.3308,33.3433,20900.0
2006-02-21 12:40:00,53.73,53.8,53.72,53.8,16500.0,33.3495,33.3929,33.3433,33.3929,16500.0
2006-02-21 12:45:00,53.8,53.82,53.78,53.78,19800.0,33.3929,33.4053,33.3805,33.3805,19800.0
2006-02-21 12:50:00,53.78,53.79,53.76,53.76,16000.0,33.3805,33.3867,33.3681,33.3681,16000.0
2006-02-21 12:55:00,53.75,53.8,53.75,53.78,57200.0,33.3619,33.3929,33.3619,33.3805,57200.0
2006-02-21 13:00:00,53.78,53.82,53.77,53.79,17800.0,33.3805,33.4053,33.3743,33.3867,17800.0
2006-02-21 13:05:00,53.79,53.8,53.76,53.78,25300.0,33.3867,33.3929,33.3681,33.3805,25300.0
2006-02-21 13:10:00,53.79,53.79,53.77,53.79,12300.0,33.3867,33.3867,33.3743,33.3867,12300.0
2006-02-21 13:15:00,53.78,53.79,53.75,53.76,26500.0,33.3805,33.3867,33.3619,33.3681,26500.0
2006-02-21 13:20:00,53.76,53.8,53.75,53.79,21700.0,33.3681,33.3929,33.3619,33.3867,21700.0
2006-02-21 13:25:00,53.8,53.81,53.72,53.78,17400.0,33.3929,33.3991,33.3433,33.3805,17400.0
2006-02-21 13:30:00,53.77,53.81,53.75,53.8,15500.0,33.3743,33.3991,33.3619,33.3929,15500.0
2006-02-21 13:35:00,53.8,53.84,53.78,53.8,17100.0,33.3929,33.4177,33.3805,33.3929,17100.0
2006-02-21 13:40:00,53.8,53.81,53.77,53.77,11800.0,33.3929,33.3991,33.3743,33.3743,11800.0
2006-02-21 13:45:00,53.78,53.82,53.78,53.8,17600.0,33.3805,33.4053,33.3805,33.3929,17600.0
2006-02-21 13:50:00,53.81,53.84,53.79,53.8,14700.0,33.3991,33.4177,33.3867,33.3929,14700.0
2006-02-21 13:55:00,53.8,53.81,53.78,53.78,35700.0,33.3929,33.3991,33.3805,33.3805,35700.0
2006-02-21 14:00:00,53.78,53.86,53.77,53.82,30600.0,33.3805,33.4302,33.3743,33.4053,30600.0
2006-02-21 14:05:00,53.81,53.85,53.78,53.79,50600.0,33.3991,33.4239,33.3805,33.3867,50600.0
2006-02-21 14:10:00,53.8,53.84,53.79,53.82,25000.0,33.3929,33.4177,33.3867,33.4053,25000.0
2006-02-21 14:15:00,53.8,53.82,53.77,53.78,88600.0,33.3929,33.4053,33.3743,33.3805,88600.0
2006-02-21 14:20:00,53.78,53.8,53.78,53.78,24900.0,33.3805,33.3929,33.3805,33.3805,24900.0
2006-02-21 14:25:00,53.78,53.81,53.78,53.78,52300.0,33.3805,33.3991,33.3805,33.3805,52300.0
2006-02-21 14:30:00,53.78,53.8,53.77,53.79,29500.0,33.3805,33.3929,33.3743,33.3867,29500.0
2006-02-21 14:35:00,53.79,53.79,53.78,53.78,34100.0,33.3867,33.3867,33.3805,33.3805,34100.0
2006-02-21 14:40:00,53.78,53.89,53.78,53.83,41000.0,33.3805,33.4488,33.3805,33.4115,41000.0
2006-02-21 14:45:00,53.83,53.84,53.78,53.82,31400.0,33.4115,33.4177,33.3805,33.4053,31400.0
2006-02-21 14:50:00,53.82,53.83,53.78,53.79,21800.0,33.4053,33.4115,33.3805,33.3867,21800.0
2006-02-21 14:55:00,53.79,53.82,53.78,53.79,29500.0,33.3867,33.4053,33.3805,33.3867,29500.0
2006-02-21 15:00:00,53.79,53.81,53.78,53.79,22700.0,33.3867,33.3991,33.3805,33.3867,22700.0
2006-02-21 15:05:00,53.8,53.84,53.79,53.79,35300.0,33.3929,33.4177,33.3867,33.3867,35300.0
2006-02-21 15:10:00,53.79,53.83,53.79,53.81,14100.0,33.3867,33.4115,33.3867,33.3991,14100.0
2006-02-21 15:15:00,53.81,53.81,53.79,53.81,15300.0,33.3991,33.3991,33.3867,33.3991,15300.0
2006-02-21 15:20:00,53.8,53.84,53.8,53.81,31800.0,33.3929,33.4177,33.3929,33.3991,31800.0
2006-02-21 15:25:00,53.8,53.87,53.8,53.8,35400.0,33.3929,33.4364,33.3929,33.3929,35400.0
2006-02-21 15:30:00,53.8,53.83,53.8,53.82,25700.0,33.3929,33.4115,33.3929,33.4053,25700.0
2006-02-21 15:35:00,53.82,53.83,53.8,53.81,29400.0,33.4053,33.4115,33.3929,33.3991,29400.0
2006-02-21 15:40:00,53.82,53.84,53.8,53.82,31700.0,33.4053,33.4177,33.3929,33.4053,31700.0
2006-02-21 15:45:00,53.81,53.83,53.8,53.81,36900.0,33.3991,33.4115,33.3929,33.3991,36900.0
2006-02-21 15:50:00,53.81,53.84,53.78,53.81,87600.0,33.3991,33.4177,33.3805,33.3991,87600.0
2006-02-21 15:55:00,53.81,53.83,53.79,53.8,42900.0,33.3991,33.4115,33.3867,33.3929,42900.0
2006-02-22 09:30:00,54.1,54.3,54.1,54.26,77700.0,33.5791,33.7033,33.5791,33.6784,77700.0
2006-02-22 09:35:00,54.22,54.24,54.1,54.23,27300.0,33.6536,33.666,33.5791,33.6598,27300.0
2006-02-22 09:40:00,54.24,54.47,54.24,54.41,88200.0,33.666,33.8088,33.666,33.7715,88200.0
2006-02-22 09:45:00,54.4,54.4,54.24,54.31,27000.0,33.7653,33.7653,33.666,33.7095,27000.0
2006-02-22 09:50:00,54.31,54.43,54.31,54.41,32600.0,33.7095,33.7839,33.7095,33.7715,32600.0
2006-02-22 09:55:00,54.39,54.47,54.38,54.46,29800.0,33.7591,33.8088,33.7529,33.8026,29800.0
2006-02-22 10:00:00,54.46,54.51,54.38,54.51,68900.0,33.8026,33.8336,33.7529,33.8336,68900.0
2006-02-22 10:05:00,54.51,54.57,54.48,54.54,72100.0,33.8336,33.8708,33.815,33.8522,72100.0
2006-02-22 10:10:00,54.54,54.54,54.48,54.5,29900.0,33.8522,33.8522,33.815,33.8274,29900.0
2006-02-22 10:15:00,54.5,54.54,54.43,54.45,34400.0,33.8274,33.8522,33.7839,33.7964,34400.0
2006-02-22 10:20:00,54.45,54.45,54.42,54.42,171900.0,33.7964,33.7964,33.7777,33.7777,171900.0
2006-02-22 10:25:00,54.42,54.47,54.42,54.44,26500.0,33.7777,33.8088,33.7777,33.7902,26500.0
2006-02-22 10:30:00,54.44,54.48,54.41,54.44,35100.0,33.7902,33.815,33.7715,33.7902,35100.0
2006-02-22 10:35:00,54.42,54.5,54.42,54.48,23600.0,33.7777,33.8274,33.7777,33.815,23600.0
2006-02-22 10:40:00,54.48,54.5,54.43,54.43,13200.0,33.815,33.8274,33.7839,33.7839,13200.0
2006-02-22 10:45:00,54.43,54.48,54.42,54.43,17300.0,33.7839,33.815,33.7777,33.7839,17300.0
2006-02-22 10:50:00,54.44,54.52,54.44,54.51,34300.0,33.7902,33.8398,33.7902,33.8336,34300.0
2006-02-22 10:55:00,54.51,54.53,54.5,54.51,30900.0,33.8336,33.846,33.8274,33.8336,30900.0
2006-02-22 11:00:00,54.51,54.53,54.5,54.51,18800.0,33.8336,33.846,33.8274,33.8336,18800.0
2006-02-22 11:05:00,54.51,54.57,54.5,54.55,38500.0,33.8336,33.8708,33.8274,33.8584,38500.0
2006-02-22 11:10:00,54.56,54.64,54.56,54.62,12600.0,33.8646,33.9143,33.8646,33.9019,12600.0
2006-02-22 11:15:00,54.62,54.62,54.57,54.58,9700.0,33.9019,33.9019,33.8708,33.877,9700.0
2006-02-22 11:20:00,54.57,54.74,54.53,54.68,41800.0,33.8708,33.9764,33.846,33.9391,41800.0
2006-02-22 11:25:00,54.69,54.73,54.65,54.65,16200.0,33.9453,33.9702,33.9205,33.9205,16200.0
2006-02-22 11:30:00,54.65,54.74,54.65,54.74,17400.0,33.9205,33.9764,33.9205,33.9764,17400.0
2006-02-22 11:35:00,54.73,54.82,54.7,54.79,20900.0,33.9702,34.026,33.9515,34.0074,20900.0
2006-02-22 11:40:00,54.79,54.79,54.72,54.75,13500.0,34.0074,34.0074,33.9639,33.9826,13500.0
2006-02-22 11:45:00,54.74,54.83,54.74,54.8,19300.0,33.9764,34.0322,33.9764,34.0136,19300.0
2006-02-22 11:50:00,54.83,54.83,54.75,54.77,11600.0,34.0322,34.0322,33.9826,33.995,11600.0
2006-02-22 11:55:00,54.77,54.77,54.72,54.72,14400.0,33.995,33.995,33.9639,33.9639,14400.0
2006-02-22 12:00:00,54.72,54.75,54.71,54.73,19600.0,33.9639,33.9826,33.9577,33.9702,19600.0
2006-02-22 12:05:00,54.72,54.75,54.68,54.75,29000.0,33.9639,33.9826,33.9391,33.9826,29000.0
2006-02-22 12:10:00,54.75,54.79,54.71,54.71,23700.0,33.9826,34.0074,33.9577,33.9577,23700.0
2006-02-22 12:15:00,54.71,54.78,54.7,54.74,26100.0,33.9577,34.0012,33.9515,33.9764,26100.0
2006-02-22 12:20:00,54.74,54.75,54.69,54.71,15900.0,33.9764,33.9826,33.9453,33.9577,15900.0
2006-02-22 12:25:00,54.71,54.72,54.68,54.68,14300.0,33.9577,33.9639,33.9391,33.9391,14300.0
2006-02-22 12:30:00,54.67,54.69,54.65,54.66,8700.0,33.9329,33.9453,33.9205,33.9267,8700.0
2006-02-22 12:35:00,54.66,54.67,54.54,54.54,35000.0,33.9267,33.9329,33.8522,33.8522,35000.0
2006-02-22 12:40:00,54.53,54.62,54.53,54.56,47100.0,33.846,33.9019,33.846,33.8646,47100.0
2006-02-22 12:45:00,54.56,54.57,54.53,54.54,13400.0,33.8646,33.8708,33.846,33.8522,13400.0
2006-02-22 12:50:00,54.54,54.56,54.53,54.55,15700.0,33.8522,33.8646,33.846,33.8584,15700.0
2006-02-22 12:55:00,54.55,54.59,54.55,54.58,44400.0,33.8584,33.8833,33.8584,33.877,44400.0
2006-02-22 13:00:00,54.58,54.65,54.58,54.64,18500.0,33.877,33.9205,33.877,33.9143,18500.0
2006-02-22 13:05:00,54.64,54.73,54.64,54.67,37800.0,33.9143,33.9702,33.9143,33.9329,37800.0
2006-02-22 13:10:00,54.67,54.68,54.57,54.57,30600.0,33.9329,33.9391,33.8708,33.8708,30600.0
2006-02-22 13:15:00,54.57,54.68,54.56,54.64,59800.0,33.8708,33.9391,33.8646,33.9143,59800.0
2006-02-22 13:20:00,54.65,54.69,54.64,54.68,45200.0,33.9205,33.9453,33.9143,33.9391,45200.0
2006-02-22 13:25:00,54.69,54.7,54.64,54.69,491800.0,33.9453,33.9515,33.9143,33.9453,491800.0
2006-02-22 13:30:00,54.69,54.69,54.66,54.67,30600.0,33.9453,33.9453,33.9267,33.9329,30600.0
2006-02-22 13:35:00,54.67,54.69,54.65,54.66,37900.0,33.9329,33.9453,33.9205,33.9267,37900.0
2006-02-22 13:40:00,54.66,54.67,54.64,54.67,23600.0,33.9267,33.9329,33.9143,33.9329,23600.0
2006-02-22 13:45:00,54.67,54.7,54.67,54.7,31100.0,33.9329,33.9515,33.9329,33.9515,31100.0
2006-02-22 13:50:00,54.7,54.72,54.69,54.7,21200.0,33.9515,33.9639,33.9453,33.9515,21200.0
2006-02-22 13:55:00,54.7,54.72,54.69,54.71,7100.0,33.9515,33.9639,33.9453,33.9577,7100.0
2006-02-22 14:00:00,54.72,54.72,54.7,54.72,11100.0,33.9639,33.9639,33.9515,33.9639,11100.0
2006-02-22 14:05:00,54.71,54.72,54.7,54.72,12100.0,33.9577,33.9639,33.9515,33.9639,12100.0
2006-02-22 14:10:00,54.71,54.75,54.66,54.72,36400.0,33.9577,33.9826,33.9267,33.9639,36400.0
2006-02-22 14:15:00,54.72,54.73,54.65,54.69,285200.0,33.9639,33.9702,33.9205,33.9453,285200.0
2006-02-22 14:20:00,54.67,54.69,54.66,54.69,7100.0,33.9329,33.9453,33.9267,33.9453,7100.0
2006-02-22 14:25:00,54.68,54.68,54.66,54.67,17000.0,33.9391,33.9391,33.9267,33.9329,17000.0
2006-02-22 14:30:00,54.67,54.68,54.66,54.67,38700.0,33.9329,33.9391,33.9267,33.9329,38700.0
2006-02-22 14:35:00,54.66,54.69,54.66,54.67,20600.0,33.9267,33.9453,33.9267,33.9329,20600.0
2006-02-22 14:40:00,54.67,54.73,54.67,54.72,20500.0,33.9329,33.9702,33.9329,33.9639,20500.0
2006-02-22 14:45:00,54.72,54.76,54.7,54.76,20800.0,33.9639,33.9888,33.9515,33.9888,20800.0
2006-02-22 14:50:00,54.76,54.8,54.71,54.71,37200.0,33.9888,34.0136,33.9577,33.9577,37200.0
2006-02-22 14:55:00,54.72,54.75,54.7,54.72,15800.0,33.9639,33.9826,33.9515,33.9639,15800.0
2006-02-22 15:00:00,54.71,54.73,54.7,54.72,30300.0,33.9577,33.9702,33.9515,33.9639,30300.0
2006-02-22 15:05:00,54.72,54.73,54.7,54.71,35200.0,33.9639,33.9702,33.9515,33.9577,35200.0
2006-02-22 15:10:00,54.71,54.73,54.7,54.71,49800.0,33.9577,33.9702,33.9515,33.9577,49800.0
2006-02-22 15:15:00,54.71,54.73,54.7,54.72,58300.0,33.9577,33.9702,33.9515,33.9639,58300.0
2006-02-22 15:20:00,54.73,54.73,54.7,54.71,16200.0,33.9702,33.9702,33.9515,33.9577,16200.0
2006-02-22 15:25:00,54.71,54.73,54.7,54.72,93800.0,33.9577,33.9702,33.9515,33.9639,93800.0
2006-02-22 15:30:00,54.72,54.75,54.71,54.73,53200.0,33.9639,33.9826,33.9577,33.9702,53200.0
2006-02-22 15:35:00,54.73,54.74,54.7,54.71,43800.0,33.9702,33.9764,33.9515,33.9577,43800.0
2006-02-22 15:40:00,54.71,54.73,54.7,54.71,51300.0,33.9577,33.9702,33.9515,33.9577,51300.0
2006-02-22 15:45:00,54.71,54.72,54.65,54.65,99100.0,33.9577,33.9639,33.9205,33.9205,99100.0
2006-02-22 15:50:00,54.65,54.71,54.6,54.7,71200.0,33.9205,33.9577,33.8895,33.9515,71200.0
2006-02-22 15:55:00,54.7,54.72,54.68,54.72,49900.0,33.9515,33.9639,33.9391,33.9639,49900.0
2006-02-23 09:30:00,54.79,54.79,54.5,54.51,68300.0,34.0074,34.0074,33.8274,33.8336,68300.0
2006-02-23 09:35:00,54.52,54.56,54.45,54.56,18400.0,33.8398,33.8646,33.7964,33.8646,18400.0
2006-02-23 09:40:00,54.53,54.54,54.46,54.5,55800.0,33.846,33.8522,33.8026,33.8274,55800.0
2006-02-23 09:45:00,54.49,54.49,54.4,54.45,47400.0,33.8212,33.8212,33.7653,33.7964,47400.0
2006-02-23 09:50:00,54.43,54.5,54.41,54.41,51600.0,33.7839,33.8274,33.7715,33.7715,51600.0
2006-02-23 09:55:00,54.41,54.41,54.25,54.29,26100.0,33.7715,33.7715,33.6722,33.697,26100.0
2006-02-23 10:00:00,54.29,54.4,54.28,54.4,54800.0,33.697,33.7653,33.6908,33.7653,54800.0
2006-02-23 10:05:00,54.4,54.4,54.33,54.35,49900.0,33.7653,33.7653,33.7219,33.7343,49900.0
2006-02-23 10:10:00,54.35,54.47,54.34,54.46,52100.0,33.7343,33.8088,33.7281,33.8026,52100.0
2006-02-23 10:15:00,54.43,54.45,54.36,54.38,25200.0,33.7839,33.7964,33.7405,33.7529,25200.0
2006-02-23 10:20:00,54.36,54.45,54.36,54.45,32100.0,33.7405,33.7964,33.7405,33.7964,32100.0
2006-02-23 10:25:00,54.42,54.45,54.39,54.39,71000.0,33.7777,33.7964,33.7591,33.7591,71000.0
2006-02-23 10:30:00,54.39,54.39,54.31,54.34,25000.0,33.7591,33.7591,33.7095,33.7281,25000.0
2006-02-23 10:35:00,54.35,54.41,54.34,54.41,35400.0,33.7343,33.7715,33.7281,33.7715,35400.0
2006-02-23 10:40:00,54.41,54.44,54.39,54.44,39600.0,33.7715,33.7902,33.7591,33.7902,39600.0
2006-02-23 10:45:00,54.44,54.53,54.44,54.53,22800.0,33.7902,33.846,33.7902,33.846,22800.0
2006-02-23 10:50:00,54.54,54.55,54.5,54.52,17900.0,33.8522,33.8584,33.8274,33.8398,17900.0
2006-02-23 10:55:00,54.52,54.53,54.5,54.51,19100.0,33.8398,33.846,33.8274,33.8336,19100.0
2006-02-23 11:00:00,54.5,54.57,54.5,54.52,50700.0,33.8274,33.8708,33.8274,33.8398,50700.0
2006-02-23 11:05:00,54.52,54.52,54.46,54.46,8800.0,33.8398,33.8398,33.8026,33.8026,8800.0
2006-02-23 11:10:00,54.46,54.52,54.43,54.52,46400.0,33.8026,33.8398,33.7839,33.8398,46400.0
2006-02-23 11:15:00,54.52,54.52,54.44,54.44,23900.0,33.8398,33.8398,33.7902,33.7902,23900.0
2006-02-23 11:20:00,54.43,54.5,54.41,54.49,25200.0,33.7839,33.8274,33.7715,33.8212,25200.0
2006-02-23 11:25:00,54.5,54.67,54.5,54.66,27700.0,33.8274,33.9329,33.8274,33.9267,27700.0
2006-02-23 11:30:00,54.66,54.66,54.61,54.63,13800.0,33.9267,33.9267,33.8957,33.9081,13800.0
2006-02-23 11:35:00,54.64,54.67,54.6,54.6,22900.0,33.9143,33.9329,33.8895,33.8895,22900.0
2006-02-23 11:40:00,54.6,54.6,54.49,54.49,11600.0,33.8895,33.8895,33.8212,33.8212,11600.0
2006-02-23 11:45:00,54.49,54.52,54.44,54.49,28900.0,33.8212,33.8398,33.7902,33.8212,28900.0
2006-02-23 11:50:00,54.5,54.52,54.48,54.48,14500.0,33.8274,33.8398,33.815,33.815,14500.0
2006-02-23 11:55:00,54.49,54.53,54.49,54.53,32100.0,33.8212,33.846,33.8212,33.846,32100.0
2006-02-23 12:00:00,54.54,54.54,54.5,54.51,30700.0,33.8522,33.8522,33.8274,33.8336,30700.0
2006-02-23 12:05:00,54.5,54.54,54.5,54.54,11200.0,33.8274,33.8522,33.8274,33.8522,11200.0
2006-02-23 12:10:00,54.53,54.55,54.51,54.51,13600.0,33.846,33.8584,33.8336,33.8336,13600.0
2006-02-23 12:15:00,54.51,54.53,54.47,54.52,26900.0,33.8336,33.846,33.8088,33.8398,26900.0
2006-02-23 12:20:00,54.53,54.59,54.53,54.56,25300.0,33.846,33.8833,33.846,33.8646,25300.0
2006-02-23 12:25:00,54.56,54.59,54.52,54.54,15100.0,33.8646,33.8833,33.8398,33.8522,15100.0
2006-02-23 12:30:00,54.53,54.65,54.53,54.65,20000.0,33.846,33.9205,33.846,33.9205,20000.0
2006-02-23 12:35:00,54.62,54.7,54.62,54.62,26300.0,33.9019,33.9515,33.9019,33.9019,26300.0
2006-02-23 12:40:00,54.63,54.73,54.62,54.7,20900.0,33.9081,33.9702,33.9019,33.9515,20900.0
2006-02-23 12:45:00,54.71,54.73,54.68,54.69,16100.0,33.9577,33.9702,33.9391,33.9453,16100.0
2006-02-23 12:50:00,54.7,54.72,54.69,54.7,16700.0,33.9515,33.9639,33.9453,33.9515,16700.0
2006-02-23 12:55:00,54.69,54.75,54.68,54.72,24100.0,33.9453,33.9826,33.9391,33.9639,24100.0
2006-02-23 13:00:00,54.71,54.71,54.66,54.66,11500.0,33.9577,33.9577,33.9267,33.9267,11500.0
2006-02-23 13:05:00,54.66,54.69,54.64,54.65,23600.0,33.9267,33.9453,33.9143,33.9205,23600.0
2006-02-23 13:10:00,54.65,54.68,54.64,54.67,9300.0,33.9205,33.9391,33.9143,33.9329,9300.0
2006-02-23 13:15:00,54.66,54.71,54.66,54.68,21100.0,33.9267,33.9577,33.9267,33.9391,21100.0
2006-02-23 13:20:00,54.68,54.71,54.65,54.65,14600.0,33.9391,33.9577,33.9205,33.9205,14600.0
2006-02-23 13:25:00,54.67,54.7,54.65,54.65,7200.0,33.9329,33.9515,33.9205,33.9205,7200.0
2006-02-23 13:30:00,54.67,54.68,54.59,54.61,29100.0,33.9329,33.9391,33.8833,33.8957,29100.0
2006-02-23 13:35:00,54.61,54.62,54.51,54.52,14400.0,33.8957,33.9019,33.8336,33.8398,14400.0
2006-02-23 13:40:00,54.53,54.57,54.51,54.51,29300.0,33.846,33.8708,33.8336,33.8336,29300.0
2006-02-23 13:45:00,54.52,54.53,54.5,54.52,23600.0,33.8398,33.846,33.8274,33.8398,23600.0
2006-02-23 13:50:00,54.52,54.52,54.48,54.49,43600.0,33.8398,33.8398,33.815,33.8212,43600.0
2006-02-23 13:55:00,54.49,54.55,54.49,54.54,14800.0,33.8212,33.8584,33.8212,33.8522,14800.0
2006-02-23 14:00:00,54.53,54.54,54.5,54.5,27200.0,33.846,33.8522,33.8274,33.8274,27200.0
2006-02-23 14:05:00,54.53,54.54,54.5,54.5,26000.0,33.846,33.8522,33.8274,33.8274,26000.0
2006-02-23 14:10:00,54.5,54.51,54.49,54.49,41400.0,33.8274,33.8336,33.8212,33.8212,41400.0
2006-02-23 14:15:00,54.5,54.5,54.46,54.48,99800.0,33.8274,33.8274,33.8026,33.815,99800.0
2006-02-23 14:20:00,54.47,54.53,54.46,54.53,15600.0,33.8088,33.846,33.8026,33.846,15600.0
2006-02-23 14:25:00,54.51,54.54,54.5,54.51,21200.0,33.8336,33.8522,33.8274,33.8336,21200.0
2006-02-23 14:30:00,54.5,54.52,54.5,54.5,31300.0,33.8274,33.8398,33.8274,33.8274,31300.0
2006-02-23 14:35:00,54.5,54.57,54.49,54.56,27500.0,33.8274,33.8708,33.8212,33.8646,27500.0
2006-02-23 14:40:00,54.55,54.58,54.53,54.54,21200.0,33.8584,33.877,33.846,33.8522,21200.0
2006-02-23 14:45:00,54.54,54.62,54.51,54.59,21800.0,33.8522,33.9019,33.8336,33.8833,21800.0
2006-02-23 14:50:00,54.59,54.62,54.54,54.54,21200.0,33.8833,33.9019,33.8522,33.8522,21200.0
2006-02-23 14:55:00,54.54,54.56,54.49,54.52,32000.0,33.8522,33.8646,33.8212,33.8398,32000.0
2006-02-23 15:00:00,54.54,54.55,54.49,54.5,46500.0,33.8522,33.8584,33.8212,33.8274,46500.0
2006-02-23 15:05:00,54.51,54.53,54.47,54.47,22900.0,33.8336,33.846,33.8088,33.8088,22900.0
2006-02-23 15:10:00,54.48,54.53,54.48,54.53,19000.0,33.815,33.846,33.815,33.846,19000.0
2006-02-23 15:15:00,54.53,54.53,54.48,54.5,34100.0,33.846,33.846,33.815,33.8274,34100.0
2006-02-23 15:20:00,54.5,54.56,54.5,54.53,25100.0,33.8274,33.8646,33.8274,33.846,25100.0
2006-02-23 15:25:00,54.53,54.55,54.51,54.55,24900.0,33.846,33.8584,33.8336,33.8584,24900.0
2006-02-23 15:30:00,54.56,54.58,54.5,54.5,36100.0,33.8646,33.877,33.8274,33.8274,36100.0
2006-02-23 15:35:00,54.51,54.51,54.45,54.47,46000.0,33.8336,33.8336,33.7964,33.8088,46000.0
2006-02-23 15:40:00,54.48,54.52,54.46,54.48,53300.0,33.815,33.8398,33.8026,33.815,53300.0
2006-02-23 15:45:00,54.47,54.51,54.47,54.51,71600.0,33.8088,33.8336,33.8088,33.8336,71600.0
2006-02-23 15:50:00,54.49,54.51,54.42,54.43,127500.0,33.8212,33.8336,33.7777,33.7839,127500.0
2006-02-23 15:55:00,54.43,54.5,54.42,54.48,55600.0,33.7839,33.8274,33.7777,33.815,55600.0
2006-02-24 09:30:00,54.35,54.39,54.1,54.12,55300.0,33.7343,33.7591,33.5791,33.5915,55300.0
2006-02-24 09:35:00,54.14,54.33,54.13,54.21,17800.0,33.6039,33.7219,33.5977,33.6474,17800.0
2006-02-24 09:40:00,54.2,54.2,54.13,54.17,12200.0,33.6412,33.6412,33.5977,33.6226,12200.0
2006-02-24 09:45:00,54.16,54.28,54.11,54.28,33800.0,33.6164,33.6908,33.5853,33.6908,33800.0
2006-02-24 09:50:00,54.27,54.28,54.23,54.24,15500.0,33.6846,33.6908,33.6598,33.666,15500.0
2006-02-24 09:55:00,54.25,54.29,54.23,54.24,15200.0,33.6722,33.697,33.6598,33.666,15200.0
2006-02-24 10:00:00,54.27,54.39,54.26,54.36,22200.0,33.6846,33.7591,33.6784,33.7405,22200.0
2006-02-24 10:05:00,54.35,54.39,54.27,54.33,5000.0,33.7343,33.7591,33.6846,33.7219,5000.0
2006-02-24 10:10:00,54.33,54.4,54.32,54.36,9300.0,33.7219,33.7653,33.7157,33.7405,9300.0
2006-02-24 10:15:00,54.35,54.4,54.3,54.38,19100.0,33.7343,33.7653,33.7033,33.7529,19100.0
2006-02-24 10:20:00,54.38,54.38,54.27,54.29,21000.0,33.7529,33.7529,33.6846,33.697,21000.0
2006-02-24 10:25:00,54.29,54.31,54.25,54.28,17100.0,33.697,33.7095,33.6722,33.6908,17100.0
2006-02-24 10:30:00,54.28,54.3,54.2,54.23,29300.0,33.6908,33.7033,33.6412,33.6598,29300.0
2006-02-24 10:35:00,54.23,54.25,54.16,54.22,19100.0,33.6598,33.6722,33.6164,33.6536,19100.0
2006-02-24 10:40:00,54.24,54.33,54.23,54.33,32500.0,33.666,33.7219,33.6598,33.7219,32500.0
2006-02-24 10:45:00,54.31,54.31,54.24,54.26,24700.0,33.7095,33.7095,33.666,33.6784,24700.0
2006-02-24 10:50:00,54.24,54.33,54.24,54.32,35200.0,33.666,33.7219,33.666,33.7157,35200.0
2006-02-24 10:55:00,54.32,54.37,54.31,54.36,23400.0,33.7157,33.7467,33.7095,33.7405,23400.0
2006-02-24 11:00:00,54.38,54.5,54.3,54.5,21200.0,33.7529,33.8274,33.7033,33.8274,21200.0
2006-02-24 11:05:00,54.5,54.5,54.46,54.5,22800.0,33.8274,33.8274,33.8026,33.8274,22800.0
2006-02-24 11:10:00,54.52,54.57,54.52,54.55,26400.0,33.8398,33.8708,33.8398,33.8584,26400.0
2006-02-24 11:15:00,54.55,54.55,54.48,54.5,19400.0,33.8584,33.8584,33.815,33.8274,19400.0
2006-02-24 11:20:00,54.51,54.67,54.51,54.64,75900.0,33.8336,33.9329,33.8336,33.9143,75900.0
2006-02-24 11:25:00,54.66,54.7,54.65,54.7,29400.0,33.9267,33.9515,33.9205,33.9515,29400.0
2006-02-24 11:30:00,54.69,54.79,54.69,54.79,28600.0,33.9453,34.0074,33.9453,34.0074,28600.0
2006-02-24 11:35:00,54.79,54.8,54.7,54.71,55500.0,34.0074,34.0136,33.9515,33.9577,55500.0
2006-02-24 11:40:00,54.71,54.72,54.65,54.65,43100.0,33.9577,33.9639,33.9205,33.9205,43100.0
2006-02-24 11:45:00,54.66,54.69,54.66,54.68,17700.0,33.9267,33.9453,33.9267,33.9391,17700.0
2006-02-24 11:50:00,54.68,54.69,54.66,54.66,16400.0,33.9391,33.9453,33.9267,33.9267,16400.0
2006-02-24 11:55:00,54.66,54.69,54.62,54.65,25100.0,33.9267,33.9453,33.9019,33.9205,25100.0
2006-02-24 12:00:00,54.65,54.73,54.65,54.71,27400.0,33.9205,33.9702,33.9205,33.9577,27400.0
2006-02-24 12:05:00,54.7,54.74,54.69,54.73,19400.0,33.9515,33.9764,33.9453,33.9702,19400.0
2006-02-24 12:10:00,54.74,54.79,54.74,54.75,32800.0,33.9764,34.0074,33.9764,33.9826,32800.0
2006-02-24 12:15:00,54.76,54.79,54.74,54.74,21500.0,33.9888,34.0074,33.9764,33.9764,21500.0
2006-02-24 12:20:00,54.75,54.84,54.75,54.81,56100.0,33.9826,34.0384,33.9826,34.0198,56100.0
2006-02-24 12:25:00,54.83,54.87,54.77,54.78,30500.0,34.0322,34.057,33.995,34.0012,30500.0
2006-02-24 12:30:00,54.77,54.83,54.77,54.82,17700.0,33.995,34.0322,33.995,34.026,17700.0
2006-02-24 12:35:00,54.8,54.83,54.76,54.77,25900.0,34.0136,34.0322,33.9888,33.995,25900.0
2006-02-24 12:40:00,54.77,54.84,54.76,54.82,52600.0,33.995,34.0384,33.9888,34.026,52600.0
2006-02-24 12:45:00,54.82,54.83,54.79,54.81,20100.0,34.026,34.0322,34.0074,34.0198,20100.0
2006-02-24 12:50:00,54.81,54.87,54.81,54.83,35900.0,34.0198,34.057,34.0198,34.0322,35900.0
2006-02-24 12:55:00,54.84,54.95,54.84,54.89,38200.0,34.0384,34.1067,34.0384,34.0695,38200.0
2006-02-24 13:00:00,54.89,54.91,54.86,54.87,57700.0,34.0695,34.0819,34.0508,34.057,57700.0
2006-02-24 13:05:00,54.88,54.9,54.85,54.87,61300.0,34.0633,34.0757,34.0446,34.057,61300.0
2006-02-24 13:10:00,54.87,54.88,54.82,54.82,44000.0,34.057,34.0633,34.026,34.026,44000.0
2006-02-24 13:15:00,54.82,54.85,54.81,54.85,32300.0,34.026,34.0446,34.0198,34.0446,32300.0
2006-02-24 13:20:00,54.85,54.9,54.85,54.9,41000.0,34.0446,34.0757,34.0446,34.0757,41000.0
2006-02-24 13:25:00,54.9,54.92,54.89,54.9,39300.0,34.0757,34.0881,34.0695,34.0757,39300.0
2006-02-24 13:30:00,54.91,54.95,54.9,54.91,56700.0,34.0819,34.1067,34.0757,34.0819,56700.0
2006-02-24 13:35:00,54.9,54.91,54.89,54.9,34900.0,34.0757,34.0819,34.0695,34.0757,34900.0
2006-02-24 13:40:00,54.9,54.91,54.85,54.85,70400.0,34.0757,34.0819,34.0446,34.0446,70400.0
2006-02-24 13:45:00,54.85,54.88,54.82,54.88,17800.0,34.0446,34.0633,34.026,34.0633,17800.0
2006-02-24 13:50:00,54.88,54.9,54.86,54.89,37700.0,34.0633,34.0757,34.0508,34.0695,37700.0
2006-02-24 13:55:00,54.89,54.92,54.88,54.91,33000.0,34.0695,34.0881,34.0633,34.0819,33000.0
2006-02-24 14:00:00,54.92,54.95,54.89,54.91,57200.0,34.0881,34.1067,34.0695,34.0819,57200.0
2006-02-24 14:05:00,54.91,54.93,54.9,54.9,98600.0,34.0819,34.0943,34.0757,34.0757,98600.0
2006-02-24 14:10:00,54.9,54.92,54.89,54.9,111800.0,34.0757,34.0881,34.0695,34.0757,111800.0
2006-02-24 14:15:00,54.91,54.92,54.9,54.9,27700.0,34.0819,34.0881,34.0757,34.0757,27700.0
2006-02-24 14:20:00,54.9,54.91,54.87,54.89,68300.0,34.0757,34.0819,34.057,34.0695,68300.0
2006-02-24 14:25:00,54.89,54.95,54.89,54.89,42300.0,34.0695,34.1067,34.0695,34.0695,42300.0
2006-02-24 14:30:00,54.89,54.95,54.86,54.93,43200.0,34.0695,34.1067,34.0508,34.0943,43200.0
2006-02-24 14:35:00,54.93,54.93,54.89,54.91,26700.0,34.0943,34.0943,34.0695,34.0819,26700.0
2006-02-24 14:40:00,54.91,54.91,54.88,54.88,171300.0,34.0819,34.0819,34.0633,34.0633,171300.0
2006-02-24 14:45:00,54.86,54.86,54.81,54.81,17700.0,34.0508,34.0508,34.0198,34.0198,17700.0
2006-02-24 14:50:00,54.81,54.86,54.77,54.86,36800.0,34.0198,34.0508,33.995,34.0508,36800.0
2006-02-24 14:55:00,54.85,54.97,54.84,54.97,38800.0,34.0446,34.1191,34.0384,34.1191,38800.0
2006-02-24 15:00:00,54.97,54.98,54.87,54.87,27100.0,34.1191,34.1253,34.057,34.057,27100.0
2006-02-24 15:05:00,54.89,54.9,54.87,54.88,26100.0,34.0695,34.0757,34.057,34.0633,26100.0
2006-02-24 15:10:00,54.88,54.89,54.87,54.89,14800.0,34.0633,34.0695,34.057,34.0695,14800.0
2006-02-24 15:15:00,54.88,54.89,54.85,54.88,131300.0,34.0633,34.0695,34.0446,34.0633,131300.0
2006-02-24 15:20:00,54.87,54.89,54.86,54.88,35100.0,34.057,34.0695,34.0508,34.0633,35100.0
2006-02-24 15:25:00,54.88,54.92,54.87,54.92,24900.0,34.0633,34.0881,34.057,34.0881,24900.0
2006-02-24 15:30:00,54.91,54.91,54.84,54.84,44200.0,34.0819,34.0819,34.0384,34.0384,44200.0
2006-02-24 15:35:00,54.84,54.87,54.77,54.87,50900.0,34.0384,34.057,33.995,34.057,50900.0
2006-02-24 15:40:00,54.86,54.9,54.84,54.87,65600.0,34.0508,34.0757,34.0384,34.057,65600.0
2006-02-24 15:45:00,54.86,54.89,54.86,54.87,47400.0,34.0508,34.0695,34.0508,34.057,47400.0
2006-02-24 15:50:00,54.88,54.9,54.85,54.87,70800.0,34.0633,34.0757,34.0446,34.057,70800.0
2006-02-24 15:55:00,54.88,54.92,54.84,54.92,92700.0,34.0633,34.0881,34.0384,34.0881,92700.0
2006-02-27 09:30:00,54.97,54.99,54.9,54.99,51200.0,34.1191,34.1315,34.0757,34.1315,51200.0
2006-02-27 09:35:00,54.93,54.97,54.84,54.86,8100.0,34.0943,34.1191,34.0384,34.0508,8100.0
2006-02-27 09:40:00,54.85,55.06,54.85,54.98,67000.0,34.0446,34.175,34.0446,34.1253,67000.0
2006-02-27 09:45:00,54.97,55.15,54.96,55.15,25600.0,34.1191,34.2308,34.1129,34.2308,25600.0
2006-02-27 09:50:00,55.15,55.15,55.02,55.07,26800.0,34.2308,34.2308,34.1502,34.1812,26800.0
2006-02-27 09:55:00,55.06,55.24,55.03,55.18,28700.0,34.175,34.2867,34.1564,34.2495,28700.0
2006-02-27 10:00:00,55.19,55.22,55.1,55.11,177100.0,34.2557,34.2743,34.1998,34.206,177100.0
2006-02-27 10:05:00,55.1,55.15,55.07,55.08,41700.0,34.1998,34.2308,34.1812,34.1874,41700.0
2006-02-27 10:10:00,55.09,55.16,55.05,55.08,27200.0,34.1936,34.237,34.1688,34.1874,27200.0
2006-02-27 10:15:00,55.09,55.12,55.03,55.06,28100.0,34.1936,34.2122,34.1564,34.175,28100.0
2006-02-27 10:20:00,55.06,55.15,55.06,55.13,22400.0,34.175,34.2308,34.175,34.2184,22400.0
2006-02-27 10:25:00,55.13,55.16,54.97,54.98,37700.0,34.2184,34.237,34.1191,34.1253,37700.0
2006-02-27 10:30:00,54.98,54.99,54.89,54.9,32500.0,34.1253,34.1315,34.0695,34.0757,32500.0
2006-02-27 10:35:00,54.9,54.92,54.86,54.87,28300.0,34.0757,34.0881,34.0508,34.057,28300.0
2006-02-27 10:40:00,54.87,54.9,54.85,54.86,16700.0,34.057,34.0757,34.0446,34.0508,16700.0
2006-02-27 10:45:00,54.86,54.87,54.8,54.82,24600.0,34.0508,34.057,34.0136,34.026,24600.0
2006-02-27 10:50:00,54.81,54.85,54.76,54.77,16200.0,34.0198,34.0446,33.9888,33.995,16200.0
2006-02-27 10:55:00,54.77,54.8,54.7,54.73,32700.0,33.995,34.0136,33.9515,33.9702,32700.0
2006-02-27 11:00:00,54.73,54.82,54.71,54.79,22400.0,33.9702,34.026,33.9577,34.0074,22400.0
2006-02-27 11:05:00,54.79,54.85,54.78,54.84,18600.0,34.0074,34.0446,34.0012,34.0384,18600.0
2006-02-27 11:10:00,54.83,54.95,54.83,54.94,20200.0,34.0322,34.1067,34.0322,34.1005,20200.0
2006-02-27 11:15:00,54.94,54.95,54.84,54.84,22800.0,34.1005,34.1067,34.0384,34.0384,22800.0
2006-02-27 11:20:00,54.84,54.89,54.84,54.87,13400.0,34.0384,34.0695,34.0384,34.057,13400.0
2006-02-27 11:25:00,54.87,54.97,54.87,54.94,11900.0,34.057,34.1191,34.057,34.1005,11900.0
2006-02-27 11:30:00,54.93,54.95,54.89,54.92,16700.0,34.0943,34.1067,34.0695,34.0881,16700.0
2006-02-27 11:35:00,54.91,54.95,54.9,54.94,18100.0,34.0819,34.1067,34.0757,34.1005,18100.0
2006-02-27 11:40:00,54.94,54.94,54.85,54.86,26000.0,34.1005,34.1005,34.0446,34.0508,26000.0
2006-02-27 11:45:00,54.85,54.86,54.8,54.81,39900.0,34.0446,34.0508,34.0136,34.0198,39900.0
2006-02-27 11:50:00,54.8,54.8,54.74,54.76,18700.0,34.0136,34.0136,33.9764,33.9888,18700.0
2006-02-27 11:55:00,54.76,54.8,54.73,54.78,17900.0,33.9888,34.0136,33.9702,34.0012,17900.0
2006-02-27 12:00:00,54.84,54.85,54.77,54.85,30900.0,34.0384,34.0446,33.995,34.0446,30900.0
2006-02-27 12:05:00,54.84,54.9,54.84,54.9,23000.0,34.0384,34.0757,34.0384,34.0757,23000.0
2006-02-27 12:10:00,54.91,54.94,54.89,54.94,16600.0,34.0819,34.1005,34.0695,34.1005,16600.0
2006-02-27 12:15:00,54.94,54.94,54.89,54.92,22100.0,34.1005,34.1005,34.0695,34.0881,22100.0
2006-02-27 12:20:00,54.93,54.93,54.91,54.92,13700.0,34.0943,34.0943,34.0819,34.0881,13700.0
2006-02-27 12:25:00,54.92,54.94,54.92,54.94,29300.0,34.0881,34.1005,34.0881,34.1005,29300.0
2006-02-27 12:30:00,54.93,54.93,54.85,54.88,33000.0,34.0943,34.0943,34.0446,34.0633,33000.0
2006-02-27 12:35:00,54.87,54.91,54.86,54.9,12000.0,34.057,34.0819,34.0508,34.0757,12000.0
2006-02-27 12:40:00,54.89,54.92,54.89,54.92,6000.0,34.0695,34.0881,34.0695,34.0881,6000.0
2006-02-27 12:45:00,54.91,54.92,54.89,54.9,13600.0,34.0819,34.0881,34.0695,34.0757,13600.0
2006-02-27 12:50:00,54.9,54.91,54.88,54.9,13800.0,34.0757,34.0819,34.0633,34.0757,13800.0
2006-02-27 12:55:00,54.89,54.94,54.89,54.93,8700.0,34.0695,34.1005,34.0695,34.0943,8700.0
2006-02-27 13:00:00,54.93,54.99,54.93,54.96,13300.0,34.0943,34.1315,34.0943,34.1129,13300.0
2006-02-27 13:05:00,54.98,54.98,54.96,54.97,7900.0,34.1253,34.1253,34.1129,34.1191,7900.0
2006-02-27 13:10:00,54.97,54.99,54.96,54.98,12700.0,34.1191,34.1315,34.1129,34.1253,12700.0
2006-02-27 13:15:00,54.99,55.0,54.96,54.98,17800.0,34.1315,34.1377,34.1129,34.1253,17800.0
2006-02-27 13:20:00,54.99,55.02,54.97,55.0,17900.0,34.1315,34.1502,34.1191,34.1377,17900.0
2006-02-27 13:25:00,55.0,55.04,54.99,55.03,30700.0,34.1377,34.1626,34.1315,34.1564,30700.0
2006-02-27 13:30:00,55.03,55.03,54.99,55.02,20400.0,34.1564,34.1564,34.1315,34.1502,20400.0
2006-02-27 13:35:00,55.01,55.01,54.92,54.92,10100.0,34.1439,34.1439,34.0881,34.0881,10100.0
2006-02-27 13:40:00,54.92,54.93,54.86,54.91,15500.0,34.0881,34.0943,34.0508,34.0819,15500.0
2006-02-27 13:45:00,54.92,54.92,54.9,54.91,13300.0,34.0881,34.0881,34.0757,34.0819,13300.0
2006-02-27 13:50:00,54.9,54.92,54.84,54.88,34900.0,34.0757,34.0881,34.0384,34.0633,34900.0
2006-02-27 13:55:00,54.88,54.9,54.86,54.88,21000.0,34.0633,34.0757,34.0508,34.0633,21000.0
2006-02-27 14:00:00,54.88,54.92,54.88,54.88,10600.0,34.0633,34.0881,34.0633,34.0633,10600.0
2006-02-27 14:05:00,54.87,54.87,54.76,54.82,20900.0,34.057,34.057,33.9888,34.026,20900.0
2006-02-27 14:10:00,54.81,54.83,54.79,54.81,34400.0,34.0198,34.0322,34.0074,34.0198,34400.0
2006-02-27 14:15:00,54.81,54.82,54.8,54.81,16100.0,34.0198,34.026,34.0136,34.0198,16100.0
2006-02-27 14:20:00,54.81,54.84,54.81,54.84,10900.0,34.0198,34.0384,34.0198,34.0384,10900.0
2006-02-27 14:25:00,54.83,54.85,54.8,54.85,11600.0,34.0322,34.0446,34.0136,34.0446,11600.0
2006-02-27 14:30:00,54.85,54.9,54.83,54.84,14700.0,34.0446,34.0757,34.0322,34.0384,14700.0
2006-02-27 14:35:00,54.84,54.86,54.82,54.85,17200.0,34.0384,34.0508,34.026,34.0446,17200.0
2006-02-27 14:40:00,54.85,54.86,54.83,54.85,14400.0,34.0446,34.0508,34.0322,34.0446,14400.0
2006-02-27 14:45:00,54.85,54.89,54.84,54.87,16200.0,34.0446,34.0695,34.0384,34.057,16200.0
2006-02-27 14:50:00,54.87,54.88,54.83,54.83,41500.0,34.057,34.0633,34.0322,34.0322,41500.0
2006-02-27 14:55:00,54.83,54.94,54.82,54.94,52400.0,34.0322,34.1005,34.026,34.1005,52400.0
2006-02-27 15:00:00,54.94,55.01,54.93,54.93,43000.0,34.1005,34.1439,34.0943,34.0943,43000.0
2006-02-27 15:05:00,54.94,54.97,54.92,54.92,27200.0,34.1005,34.1191,34.0881,34.0881,27200.0
2006-02-27 15:10:00,54.92,54.94,54.89,54.9,18400.0,34.0881,34.1005,34.0695,34.0757,18400.0
2006-02-27 15:15:00,54.9,54.93,54.9,54.91,31600.0,34.0757,34.0943,34.0757,34.0819,31600.0
2006-02-27 15:20:00,54.91,54.94,54.9,54.92,17800.0,34.0819,34.1005,34.0757,34.0881,17800.0
2006-02-27 15:25:00,54.94,54.95,54.9,54.93,19900.0,34.1005,34.1067,34.0757,34.0943,19900.0
2006-02-27 15:30:00,54.92,54.96,54.9,54.93,23300.0,34.0881,34.1129,34.0757,34.0943,23300.0
2006-02-27 15:35:00,54.92,54.99,54.92,54.94,47400.0,34.0881,34.1315,34.0881,34.1005,47400.0
2006-02-27 15:40:00,54.94,54.95,54.92,54.95,48700.0,34.1005,34.1067,34.0881,34.1067,48700.0
2006-02-27 15:45:00,54.95,54.97,54.94,54.95,44300.0,34.1067,34.1191,34.1005,34.1067,44300.0
2006-02-27 15:50:00,54.95,54.96,54.94,54.95,38500.0,34.1067,34.1129,34.1005,34.1067,38500.0
2006-02-27 15:55:00,54.96,54.97,54.94,54.96,44300.0,34.1129,34.1191,34.1005,34.1129,44300.0
2006-02-28 09:30:00,54.6,54.98,54.6,54.67,78300.0,33.8895,34.1253,33.8895,33.9329,78300.0
2006-02-28 09:35:00,54.65,54.71,54.5,54.64,27600.0,33.9205,33.9577,33.8274,33.9143,27600.0
2006-02-28 09:40:00,54.59,54.75,54.53,54.61,14500.0,33.8833,33.9826,33.846,33.8957,14500.0
2006-02-28 09:45:00,54.65,54.65,54.51,54.65,32900.0,33.9205,33.9205,33.8336,33.9205,32900.0
2006-02-28 09:50:00,54.6,54.65,54.55,54.61,19800.0,33.8895,33.9205,33.8584,33.8957,19800.0
2006-02-28 09:55:00,54.62,54.7,54.62,54.62,9300.0,33.9019,33.9515,33.9019,33.9019,9300.0
2006-02-28 10:00:00,54.58,54.72,54.56,54.7,13100.0,33.877,33.9639,33.8646,33.9515,13100.0
2006-02-28 10:05:00,54.7,54.7,54.54,54.57,24900.0,33.9515,33.9515,33.8522,33.8708,24900.0
2006-02-28 10:10:00,54.57,54.61,54.53,54.54,30000.0,33.8708,33.8957,33.846,33.8522,30000.0
2006-02-28 10:15:00,54.55,54.69,54.55,54.67,17400.0,33.8584,33.9453,33.8584,33.9329,17400.0
2006-02-28 10:20:00,54.68,54.69,54.61,54.63,5500.0,33.9391,33.9453,33.8957,33.9081,5500.0
2006-02-28 10:25:00,54.64,54.65,54.52,54.52,12300.0,33.9143,33.9205,33.8398,33.8398,12300.0
2006-02-28 10:30:00,54.54,54.56,54.5,54.53,24700.0,33.8522,33.8646,33.8274,33.846,24700.0
2006-02-28 10:35:00,54.53,54.62,54.44,54.59,62700.0,33.846,33.9019,33.7902,33.8833,62700.0
2006-02-28 10:40:00,54.58,54.7,54.57,54.66,25700.0,33.877,33.9515,33.8708,33.9267,25700.0
2006-02-28 10:45:00,54.64,54.66,54.56,54.59,25100.0,33.9143,33.9267,33.8646,33.8833,25100.0
2006-02-28 10:50:00,54.59,54.59,54.54,54.55,24500.0,33.8833,33.8833,33.8522,33.8584,24500.0
2006-02-28 10:55:00,54.55,54.55,54.39,54.39,48400.0,33.8584,33.8584,33.7591,33.7591,48400.0
2006-02-28 11:00:00,54.34,54.41,54.31,54.41,56000.0,33.7281,33.7715,33.7095,33.7715,56000.0
2006-02-28 11:05:00,54.4,54.45,54.36,54.41,37100.0,33.7653,33.7964,33.7405,33.7715,37100.0
2006-02-28 11:10:00,54.41,54.47,54.36,54.46,25200.0,33.7715,33.8088,33.7405,33.8026,25200.0
2006-02-28 11:15:00,54.46,54.51,54.45,54.48,12800.0,33.8026,33.8336,33.7964,33.815,12800.0
2006-02-28 11:20:00,54.47,54.47,54.42,54.42,13100.0,33.8088,33.8088,33.7777,33.7777,13100.0
2006-02-28 11:25:00,54.42,54.42,54.37,54.4,12600.0,33.7777,33.7777,33.7467,33.7653,12600.0
2006-02-28 11:30:00,54.41,54.46,54.4,54.46,11300.0,33.7715,33.8026,33.7653,33.8026,11300.0
2006-02-28 11:35:00,54.45,54.47,54.43,54.45,13300.0,33.7964,33.8088,33.7839,33.7964,13300.0
2006-02-28 11:40:00,54.45,54.46,54.42,54.43,17200.0,33.7964,33.8026,33.7777,33.7839,17200.0
2006-02-28 11:45:00,54.42,54.43,54.4,54.41,8200.0,33.7777,33.7839,33.7653,33.7715,8200.0
2006-02-28 11:50:00,54.41,54.42,54.36,54.37,11100.0,33.7715,33.7777,33.7405,33.7467,11100.0
2006-02-28 11:55:00,54.37,54.45,54.37,54.42,15700.0,33.7467,33.7964,33.7467,33.7777,15700.0
2006-02-28 12:00:00,54.41,54.45,54.34,54.44,27100.0,33.7715,33.7964,33.7281,33.7902,27100.0
2006-02-28 12:05:00,54.45,54.46,54.41,54.44,16700.0,33.7964,33.8026,33.7715,33.7902,16700.0
2006-02-28 12:10:00,54.44,54.45,54.4,54.41,18300.0,33.7902,33.7964,33.7653,33.7715,18300.0
2006-02-28 12:15:00,54.4,54.44,54.4,54.43,6800.0,33.7653,33.7902,33.7653,33.7839,6800.0
2006-02-28 12:20:00,54.42,54.45,54.4,54.44,17600.0,33.7777,33.7964,33.7653,33.7902,17600.0
2006-02-28 12:25:00,54.44,54.47,54.4,54.41,19100.0,33.7902,33.8088,33.7653,33.7715,19100.0
2006-02-28 12:30:00,54.41,54.41,54.35,54.36,23200.0,33.7715,33.7715,33.7343,33.7405,23200.0
2006-02-28 12:35:00,54.36,54.42,54.36,54.41,9700.0,33.7405,33.7777,33.7405,33.7715,9700.0
2006-02-28 12:40:00,54.4,54.45,54.38,54.45,16500.0,33.7653,33.7964,33.7529,33.7964,16500.0
2006-02-28 12:45:00,54.44,54.49,54.44,54.45,12500.0,33.7902,33.8212,33.7902,33.7964,12500.0
2006-02-28 12:50:00,54.45,54.48,54.44,54.45,16100.0,33.7964,33.815,33.7902,33.7964,16100.0
2006-02-28 12:55:00,54.45,54.46,54.38,54.39,30700.0,33.7964,33.8026,33.7529,33.7591,30700.0
2006-02-28 13:00:00,54.39,54.42,54.36,54.39,29100.0,33.7591,33.7777,33.7405,33.7591,29100.0
2006-02-28 13:05:00,54.41,54.48,54.39,54.45,15100.0,33.7715,33.815,33.7591,33.7964,15100.0
2006-02-28 13:10:00,54.44,54.52,54.43,54.49,19100.0,33.7902,33.8398,33.7839,33.8212,19100.0
2006-02-28 13:15:00,54.49,54.53,54.49,54.51,8200.0,33.8212,33.846,33.8212,33.8336,8200.0
2006-02-28 13:20:00,54.52,54.57,54.52,54.56,24700.0,33.8398,33.8708,33.8398,33.8646,24700.0
2006-02-28 13:25:00,54.56,54.6,54.56,54.6,23200.0,33.8646,33.8895,33.8646,33.8895,23200.0
2006-02-28 13:30:00,54.61,54.71,54.61,54.65,28300.0,33.8957,33.9577,33.8957,33.9205,28300.0
2006-02-28 13:35:00,54.66,54.78,54.65,54.7,55100.0,33.9267,34.0012,33.9205,33.9515,55100.0
2006-02-28 13:40:00,54.67,54.7,54.65,54.68,44800.0,33.9329,33.9515,33.9205,33.9391,44800.0
2006-02-28 13:45:00,54.65,54.68,54.64,54.64,55700.0,33.9205,33.9391,33.9143,33.9143,55700.0
2006-02-28 13:50:00,54.63,54.63,54.54,54.54,15200.0,33.9081,33.9081,33.8522,33.8522,15200.0
2006-02-28 13:55:00,54.54,54.54,54.46,54.46,13000.0,33.8522,33.8522,33.8026,33.8026,13000.0
2006-02-28 14:00:00,54.46,54.47,54.43,54.44,24500.0,33.8026,33.8088,33.7839,33.7902,24500.0
2006-02-28 14:05:00,54.44,54.45,54.4,54.45,15200.0,33.7902,33.7964,33.7653,33.7964,15200.0
2006-02-28 14:10:00,54.45,54.54,54.45,54.52,21700.0,33.7964,33.8522,33.7964,33.8398,21700.0
2006-02-28 14:15:00,54.53,54.53,54.48,54.5,23600.0,33.846,33.846,33.815,33.8274,23600.0
2006-02-28 14:20:00,54.49,54.52,54.47,54.52,32300.0,33.8212,33.8398,33.8088,33.8398,32300.0
2006-02-28 14:25:00,54.52,54.59,54.52,54.55,24800.0,33.8398,33.8833,33.8398,33.8584,24800.0
2006-02-28 14:30:00,54.55,54.55,54.49,54.55,68500.0,33.8584,33.8584,33.8212,33.8584,68500.0
2006-02-28 14:35:00,54.54,54.58,54.52,54.58,44300.0,33.8522,33.877,33.8398,33.877,44300.0
2006-02-28 14:40:00,54.58,54.65,54.58,54.65,28800.0,33.877,33.9205,33.877,33.9205,28800.0
2006-02-28 14:45:00,54.64,54.64,54.53,54.55,27200.0,33.9143,33.9143,33.846,33.8584,27200.0
2006-02-28 14:50:00,54.55,54.66,54.55,54.65,40500.0,33.8584,33.9267,33.8584,33.9205,40500.0
2006-02-28 14:55:00,54.66,54.68,54.63,54.65,19700.0,33.9267,33.9391,33.9081,33.9205,19700.0
2006-02-28 15:00:00,54.65,54.65,54.55,54.58,26700.0,33.9205,33.9205,33.8584,33.877,26700.0
2006-02-28 15:05:00,54.6,54.62,54.54,54.6,43100.0,33.8895,33.9019,33.8522,33.8895,43100.0
2006-02-28 15:10:00,54.62,54.66,54.58,54.65,32300.0,33.9019,33.9267,33.877,33.9205,32300.0
2006-02-28 15:15:00,54.65,54.74,54.64,54.73,43700.0,33.9205,33.9764,33.9143,33.9702,43700.0
2006-02-28 15:20:00,54.73,54.78,54.7,54.77,33400.0,33.9702,34.0012,33.9515,33.995,33400.0
2006-02-28 15:25:00,54.77,54.8,54.73,54.8,29800.0,33.995,34.0136,33.9702,34.0136,29800.0
2006-02-28 15:30:00,54.77,54.8,54.71,54.71,45000.0,33.995,34.0136,33.9577,33.9577,45000.0
2006-02-28 15:35:00,54.67,54.73,54.65,54.65,43900.0,33.9329,33.9702,33.9205,33.9205,43900.0
2006-02-28 15:40:00,54.65,54.8,54.65,54.8,56500.0,33.9205,34.0136,33.9205,34.0136,56500.0
2006-02-28 15:45:00,54.8,54.89,54.8,54.86,73400.0,34.0136,34.0695,34.0136,34.0508,73400.0
2006-02-28 15:50:00,54.86,54.86,54.81,54.84,61600.0,34.0508,34.0508,34.0198,34.0384,61600.0
2006-02-28 15:55:00,54.84,54.85,54.79,54.79,128800.0,34.0384,34.0446,34.0074,34.0074,128800.0
2006-03-01 09:30:00,54.65,54.9,54.65,54.87,76300.0,33.9205,34.0757,33.9205,34.057,76300.0
2006-03-01 09:35:00,54.87,54.89,54.71,54.86,34200.0,34.057,34.0695,33.9577,34.0508,34200.0
2006-03-01 09:40:00,54.87,54.96,54.57,54.62,78100.0,34.057,34.1129,33.8708,33.9019,78100.0
2006-03-01 09:45:00,54.63,54.84,54.61,54.69,29600.0,33.9081,34.0384,33.8957,33.9453,29600.0
2006-03-01 09:50:00,54.69,54.85,54.67,54.71,42500.0,33.9453,34.0446,33.9329,33.9577,42500.0
2006-03-01 09:55:00,54.69,54.82,54.62,54.68,28700.0,33.9453,34.026,33.9019,33.9391,28700.0
2006-03-01 10:00:00,54.69,54.85,54.65,54.66,31100.0,33.9453,34.0446,33.9205,33.9267,31100.0
2006-03-01 10:05:00,54.66,54.75,54.65,54.73,81100.0,33.9267,33.9826,33.9205,33.9702,81100.0
2006-03-01 10:10:00,54.7,54.74,54.6,54.6,80500.0,33.9515,33.9764,33.8895,33.8895,80500.0
2006-03-01 10:15:00,54.6,54.67,54.59,54.6,30200.0,33.8895,33.9329,33.8833,33.8895,30200.0
2006-03-01 10:20:00,54.6,54.74,54.6,54.72,31000.0,33.8895,33.9764,33.8895,33.9639,31000.0
2006-03-01 10:25:00,54.73,54.73,54.58,54.6,28700.0,33.9702,33.9702,33.877,33.8895,28700.0
2006-03-01 10:30:00,54.61,54.72,54.61,54.71,25400.0,33.8957,33.9639,33.8957,33.9577,25400.0
2006-03-01 10:35:00,54.71,54.71,54.65,54.68,24800.0,33.9577,33.9577,33.9205,33.9391,24800.0
2006-03-01 10:40:00,54.68,54.79,54.56,54.58,57100.0,33.9391,34.0074,33.8646,33.877,57100.0
2006-03-01 10:45:00,54.58,54.66,54.58,54.66,41500.0,33.877,33.9267,33.877,33.9267,41500.0
2006-03-01 10:50:00,54.65,54.69,54.61,54.61,31400.0,33.9205,33.9453,33.8957,33.8957,31400.0
2006-03-01 10:55:00,54.62,54.64,54.57,54.57,32200.0,33.9019,33.9143,33.8708,33.8708,32200.0
2006-03-01 11:00:00,54.58,54.59,54.5,54.53,23100.0,33.877,33.8833,33.8274,33.846,23100.0
2006-03-01 11:05:00,54.52,54.6,54.5,54.53,45800.0,33.8398,33.8895,33.8274,33.846,45800.0
2006-03-01 11:10:00,54.52,54.56,54.52,54.56,32000.0,33.8398,33.8646,33.8398,33.8646,32000.0
2006-03-01 11:15:00,54.56,54.57,54.5,54.54,30300.0,33.8646,33.8708,33.8274,33.8522,30300.0
2006-03-01 11:20:00,54.54,54.6,54.51,54.51,38800.0,33.8522,33.8895,33.8336,33.8336,38800.0
2006-03-01 11:25:00,54.53,54.62,54.51,54.61,41600.0,33.846,33.9019,33.8336,33.8957,41600.0
2006-03-01 11:30:00,54.6,54.65,54.52,54.54,60900.0,33.8895,33.9205,33.8398,33.8522,60900.0
2006-03-01 11:35:00,54.54,54.63,54.54,54.63,35600.0,33.8522,33.9081,33.8522,33.9081,35600.0
2006-03-01 11:40:00,54.63,54.72,54.6,54.64,45800.0,33.9081,33.9639,33.8895,33.9143,45800.0
2006-03-01 11:45:00,54.64,54.67,54.63,54.65,30900.0,33.9143,33.9329,33.9081,33.9205,30900.0
2006-03-01 11:50:00,54.64,54.67,54.63,54.67,18200.0,33.9143,33.9329,33.9081,33.9329,18200.0
2006-03-01 11:55:00,54.67,54.67,54.62,54.65,24800.0,33.9329,33.9329,33.9019,33.9205,24800.0
2006-03-01 12:00:00,54.66,54.68,54.61,54.62,28600.0,33.9267,33.9391,33.8957,33.9019,28600.0
2006-03-01 12:05:00,54.62,54.65,54.59,54.65,34900.0,33.9019,33.9205,33.8833,33.9205,34900.0
2006-03-01 12:10:00,54.65,54.66,54.63,54.64,22600.0,33.9205,33.9267,33.9081,33.9143,22600.0
2006-03-01 12:15:00,54.65,54.66,54.62,54.64,26400.0,33.9205,33.9267,33.9019,33.9143,26400.0
2006-03-01 12:20:00,54.65,54.68,54.65,54.65,59400.0,33.9205,33.9391,33.9205,33.9205,59400.0
2006-03-01 12:25:00,54.66,54.68,54.61,54.63,58500.0,33.9267,33.9391,33.8957,33.9081,58500.0
2006-03-01 12:30:00,54.64,54.69,54.62,54.62,33400.0,33.9143,33.9453,33.9019,33.9019,33400.0
2006-03-01 12:35:00,54.64,54.66,54.61,54.61,25300.0,33.9143,33.9267,33.8957,33.8957,25300.0
2006-03-01 12:40:00,54.6,54.67,54.6,54.66,24400.0,33.8895,33.9329,33.8895,33.9267,24400.0
2006-03-01 12:45:00,54.66,54.66,54.65,54.65,16500.0,33.9267,33.9267,33.9205,33.9205,16500.0
2006-03-01 12:50:00,54.65,54.66,54.65,54.66,31400.0,33.9205,33.9267,33.9205,33.9267,31400.0
2006-03-01 12:55:00,54.66,54.68,54.65,54.66,31300.0,33.9267,33.9391,33.9205,33.9267,31300.0
2006-03-01 13:00:00,54.66,54.68,54.65,54.68,17600.0,33.9267,33.9391,33.9205,33.9391,17600.0
2006-03-01 13:05:00,54.68,54.68,54.58,54.58,18000.0,33.9391,33.9391,33.877,33.877,18000.0
2006-03-01 13:10:00,54.57,54.6,54.55,54.6,24500.0,33.8708,33.8895,33.8584,33.8895,24500.0
2006-03-01 13:15:00,54.6,54.62,54.6,54.61,8200.0,33.8895,33.9019,33.8895,33.8957,8200.0
2006-03-01 13:20:00,54.62,54.63,54.6,54.63,11600.0,33.9019,33.9081,33.8895,33.9081,11600.0
2006-03-01 13:25:00,54.63,54.65,54.62,54.62,11200.0,33.9081,33.9205,33.9019,33.9019,11200.0
2006-03-01 13:30:00,54.62,54.67,54.62,54.66,25100.0,33.9019,33.9329,33.9019,33.9267,25100.0
2006-03-01 13:35:00,54.66,54.67,54.65,54.66,30700.0,33.9267,33.9329,33.9205,33.9267,30700.0
2006-03-01 13:40:00,54.66,54.67,54.65,54.65,33800.0,33.9267,33.9329,33.9205,33.9205,33800.0
2006-03-01 13:45:00,54.65,54.66,54.61,54.63,32100.0,33.9205,33.9267,33.8957,33.9081,32100.0
2006-03-01 13:50:00,54.62,54.64,54.59,54.62,22600.0,33.9019,33.9143,33.8833,33.9019,22600.0
2006-03-01 13:55:00,54.6,54.6,54.55,54.55,15600.0,33.8895,33.8895,33.8584,33.8584,15600.0
2006-03-01 14:00:00,54.56,54.57,54.51,54.51,19200.0,33.8646,33.8708,33.8336,33.8336,19200.0
2006-03-01 14:05:00,54.51,54.55,54.48,54.55,38000.0,33.8336,33.8584,33.815,33.8584,38000.0
2006-03-01 14:10:00,54.55,54.57,54.53,54.53,14400.0,33.8584,33.8708,33.846,33.846,14400.0
2006-03-01 14:15:00,54.51,54.52,54.46,54.49,23300.0,33.8336,33.8398,33.8026,33.8212,23300.0
2006-03-01 14:20:00,54.5,54.53,54.5,54.52,14400.0,33.8274,33.846,33.8274,33.8398,14400.0
2006-03-01 14:25:00,54.52,54.53,54.49,54.5,48100.0,33.8398,33.846,33.8212,33.8274,48100.0
2006-03-01 14:30:00,54.5,54.52,54.38,54.38,33100.0,33.8274,33.8398,33.7529,33.7529,33100.0
2006-03-01 14:35:00,54.38,54.46,54.37,54.43,53700.0,33.7529,33.8026,33.7467,33.7839,53700.0
2006-03-01 14:40:00,54.46,54.49,54.44,54.44,18600.0,33.8026,33.8212,33.7902,33.7902,18600.0
2006-03-01 14:45:00,54.43,54.5,54.42,54.46,19200.0,33.7839,33.8274,33.7777,33.8026,19200.0
2006-03-01 14:50:00,54.45,54.5,54.45,54.49,20300.0,33.7964,33.8274,33.7964,33.8212,20300.0
2006-03-01 14:55:00,54.48,54.49,54.41,54.42,46600.0,33.815,33.8212,33.7715,33.7777,46600.0
2006-03-01 15:00:00,54.42,54.42,54.36,54.41,32600.0,33.7777,33.7777,33.7405,33.7715,32600.0
2006-03-01 15:05:00,54.41,54.52,54.4,54.52,27700.0,33.7715,33.8398,33.7653,33.8398,27700.0
2006-03-01 15:10:00,54.53,54.59,54.53,54.57,19200.0,33.846,33.8833,33.846,33.8708,19200.0
2006-03-01 15:15:00,54.56,54.67,54.56,54.67,25000.0,33.8646,33.9329,33.8646,33.9329,25000.0
2006-03-01 15:20:00,54.67,54.72,54.66,54.7,35800.0,33.9329,33.9639,33.9267,33.9515,35800.0
2006-03-01 15:25:00,54.7,54.7,54.66,54.67,31100.0,33.9515,33.9515,33.9267,33.9329,31100.0
2006-03-01 15:30:00,54.65,54.69,54.65,54.68,32400.0,33.9205,33.9453,33.9205,33.9391,32400.0
2006-03-01 15:35:00,54.69,54.74,54.68,54.74,47100.0,33.9453,33.9764,33.9391,33.9764,47100.0
2006-03-01 15:40:00,54.73,54.74,54.69,54.7,36200.0,33.9702,33.9764,33.9453,33.9515,36200.0
2006-03-01 15:45:00,54.75,54.79,54.74,54.79,60700.0,33.9826,34.0074,33.9764,34.0074,60700.0
2006-03-01 15:50:00,54.79,54.81,54.75,54.8,118200.0,34.0074,34.0198,33.9826,34.0136,118200.0
2006-03-01 15:55:00,54.8,54.84,54.79,54.82,135100.0,34.0136,34.0384,34.0074,34.026,135100.0
2006-03-02 09:30:00,54.51,54.68,54.51,54.65,60600.0,33.8336,33.9391,33.8336,33.9205,60600.0
2006-03-02 09:35:00,54.65,54.69,54.56,54.56,23700.0,33.9205,33.9453,33.8646,33.8646,23700.0
2006-03-02 09:40:00,54.57,54.62,54.47,54.48,28600.0,33.8708,33.9019,33.8088,33.815,28600.0
2006-03-02 09:45:00,54.49,54.51,54.45,54.5,75800.0,33.8212,33.8336,33.7964,33.8274,75800.0
2006-03-02 09:50:00,54.5,54.53,54.4,54.41,46400.0,33.8274,33.846,33.7653,33.7715,46400.0
2006-03-02 09:55:00,54.39,54.4,54.26,54.26,42300.0,33.7591,33.7653,33.6784,33.6784,42300.0
2006-03-02 10:00:00,54.28,54.31,54.23,54.26,216200.0,33.6908,33.7095,33.6598,33.6784,216200.0
2006-03-02 10:05:00,54.28,54.39,54.27,54.37,49700.0,33.6908,33.7591,33.6846,33.7467,49700.0
2006-03-02 10:10:00,54.37,54.4,54.09,54.1,65400.0,33.7467,33.7653,33.5729,33.5791,65400.0
2006-03-02 10:15:00,54.1,54.16,54.02,54.08,122600.0,33.5791,33.6164,33.5295,33.5667,122600.0
2006-03-02 10:20:00,54.1,54.12,54.01,54.02,75700.0,33.5791,33.5915,33.5233,33.5295,75700.0
2006-03-02 10:25:00,54.02,54.03,53.97,54.0,165400.0,33.5295,33.5357,33.4984,33.5171,165400.0
2006-03-02 10:30:00,54.0,54.0,53.93,53.93,92200.0,33.5171,33.5171,33.4736,33.4736,92200.0
2006-03-02 10:35:00,53.93,54.0,53.9,53.99,194400.0,33.4736,33.5171,33.455,33.5108,194400.0
2006-03-02 10:40:00,53.98,54.01,53.96,53.99,67000.0,33.5046,33.5233,33.4922,33.5108,67000.0
2006-03-02 10:45:00,53.99,54.05,53.98,53.99,47800.0,33.5108,33.5481,33.5046,33.5108,47800.0
2006-03-02 10:50:00,53.99,54.05,53.98,54.04,107400.0,33.5108,33.5481,33.5046,33.5419,107400.0
2006-03-02 10:55:00,54.04,54.12,54.03,54.12,57500.0,33.5419,33.5915,33.5357,33.5915,57500.0
2006-03-02 11:00:00,54.13,54.27,54.13,54.27,58900.0,33.5977,33.6846,33.5977,33.6846,58900.0
2006-03-02 11:05:00,54.26,54.26,54.11,54.11,39300.0,33.6784,33.6784,33.5853,33.5853,39300.0
2006-03-02 11:10:00,54.11,54.11,54.05,54.07,21500.0,33.5853,33.5853,33.5481,33.5605,21500.0
2006-03-02 11:15:00,54.08,54.11,54.07,54.1,48900.0,33.5667,33.5853,33.5605,33.5791,48900.0
2006-03-02 11:20:00,54.11,54.12,54.09,54.12,13100.0,33.5853,33.5915,33.5729,33.5915,13100.0
2006-03-02 11:25:00,54.12,54.12,54.1,54.1,77500.0,33.5915,33.5915,33.5791,33.5791,77500.0
2006-03-02 11:30:00,54.1,54.12,54.1,54.12,34800.0,33.5791,33.5915,33.5791,33.5915,34800.0
2006-03-02 11:35:00,54.12,54.2,54.11,54.2,53300.0,33.5915,33.6412,33.5853,33.6412,53300.0
2006-03-02 11:40:00,54.19,54.21,54.15,54.15,29200.0,33.635,33.6474,33.6102,33.6102,29200.0
2006-03-02 11:45:00,54.15,54.15,54.12,54.14,29000.0,33.6102,33.6102,33.5915,33.6039,29000.0
2006-03-02 11:50:00,54.13,54.18,54.13,54.15,22400.0,33.5977,33.6288,33.5977,33.6102,22400.0
2006-03-02 11:55:00,54.15,54.21,54.15,54.21,22200.0,33.6102,33.6474,33.6102,33.6474,22200.0
2006-03-02 12:00:00,54.21,54.24,54.19,54.19,181800.0,33.6474,33.666,33.635,33.635,181800.0
2006-03-02 12:05:00,54.18,54.18,54.13,54.13,21000.0,33.6288,33.6288,33.5977,33.5977,21000.0
2006-03-02 12:10:00,54.13,54.2,54.0,54.2,23100.0,33.5977,33.6412,33.5171,33.6412,23100.0
2006-03-02 12:15:00,54.18,54.2,54.15,54.18,12800.0,33.6288,33.6412,33.6102,33.6288,12800.0
2006-03-02 12:20:00,54.18,54.18,54.13,54.15,14000.0,33.6288,33.6288,33.5977,33.6102,14000.0
2006-03-02 12:25:00,54.14,54.19,54.1,54.17,22200.0,33.6039,33.635,33.5791,33.6226,22200.0
2006-03-02 12:30:00,54.17,54.27,54.16,54.27,25000.0,33.6226,33.6846,33.6164,33.6846,25000.0
2006-03-02 12:35:00,54.27,54.28,54.21,54.24,14100.0,33.6846,33.6908,33.6474,33.666,14100.0
2006-03-02 12:40:00,54.24,54.35,54.24,54.32,24900.0,33.666,33.7343,33.666,33.7157,24900.0
2006-03-02 12:45:00,54.34,54.4,54.33,54.38,38900.0,33.7281,33.7653,33.7219,33.7529,38900.0
2006-03-02 12:50:00,54.37,54.44,54.37,54.41,22800.0,33.7467,33.7902,33.7467,33.7715,22800.0
2006-03-02 12:55:00,54.41,54.47,54.41,54.45,17900.0,33.7715,33.8088,33.7715,33.7964,17900.0
2006-03-02 13:00:00,54.45,54.46,54.43,54.46,25000.0,33.7964,33.8026,33.7839,33.8026,25000.0
2006-03-02 13:05:00,54.45,54.47,54.38,54.45,19200.0,33.7964,33.8088,33.7529,33.7964,19200.0
2006-03-02 13:10:00,54.45,54.51,54.43,54.5,38500.0,33.7964,33.8336,33.7839,33.8274,38500.0
2006-03-02 13:15:00,54.5,54.55,54.48,54.52,62400.0,33.8274,33.8584,33.815,33.8398,62400.0
2006-03-02 13:20:00,54.53,54.53,54.45,54.48,29200.0,33.846,33.846,33.7964,33.815,29200.0
2006-03-02 13:25:00,54.5,54.56,54.47,54.55,25900.0,33.8274,33.8646,33.8088,33.8584,25900.0
2006-03-02 13:30:00,54.55,54.6,54.55,54.58,52000.0,33.8584,33.8895,33.8584,33.877,52000.0
2006-03-02 13:35:00,54.57,54.59,54.53,54.58,15900.0,33.8708,33.8833,33.846,33.877,15900.0
2006-03-02 13:40:00,54.58,54.72,54.58,54.66,70400.0,33.877,33.9639,33.877,33.9267,70400.0
2006-03-02 13:45:00,54.66,54.7,54.64,54.7,18600.0,33.9267,33.9515,33.9143,33.9515,18600.0
2006-03-02 13:50:00,54.69,54.69,54.67,54.68,8000.0,33.9453,33.9453,33.9329,33.9391,8000.0
2006-03-02 13:55:00,54.69,54.75,54.69,54.73,15600.0,33.9453,33.9826,33.9453,33.9702,15600.0
2006-03-02 14:00:00,54.72,54.72,54.66,54.67,13200.0,33.9639,33.9639,33.9267,33.9329,13200.0
2006-03-02 14:05:00,54.66,54.66,54.59,54.6,30000.0,33.9267,33.9267,33.8833,33.8895,30000.0
2006-03-02 14:10:00,54.6,54.72,54.59,54.7,39500.0,33.8895,33.9639,33.8833,33.9515,39500.0
2006-03-02 14:15:00,54.7,54.72,54.65,54.68,57500.0,33.9515,33.9639,33.9205,33.9391,57500.0
2006-03-02 14:20:00,54.66,54.71,54.63,54.65,18000.0,33.9267,33.9577,33.9081,33.9205,18000.0
2006-03-02 14:25:00,54.66,54.71,54.64,54.67,16900.0,33.9267,33.9577,33.9143,33.9329,16900.0
2006-03-02 14:30:00,54.67,54.77,54.66,54.76,30200.0,33.9329,33.995,33.9267,33.9888,30200.0
2006-03-02 14:35:00,54.76,54.9,54.72,54.72,37400.0,33.9888,34.0757,33.9639,33.9639,37400.0
2006-03-02 14:40:00,54.72,54.77,54.71,54.77,29200.0,33.9639,33.995,33.9577,33.995,29200.0
2006-03-02 14:45:00,54.77,54.77,54.73,54.76,35100.0,33.995,33.995,33.9702,33.9888,35100.0
2006-03-02 14:50:00,54.77,54.78,54.74,54.77,29800.0,33.995,34.0012,33.9764,33.995,29800.0
2006-03-02 14:55:00,54.77,54.79,54.74,54.78,41500.0,33.995,34.0074,33.9764,34.0012,41500.0
2006-03-02 15:00:00,54.78,54.79,54.74,54.75,34300.0,34.0012,34.0074,33.9764,33.9826,34300.0
2006-03-02 15:05:00,54.74,54.76,54.71,54.74,33900.0,33.9764,33.9888,33.9577,33.9764,33900.0
2006-03-02 15:10:00,54.74,54.77,54.73,54.75,32700.0,33.9764,33.995,33.9702,33.9826,32700.0
2006-03-02 15:15:00,54.75,54.8,54.75,54.76,44500.0,33.9826,34.0136,33.9826,33.9888,44500.0
2006-03-02 15:20:00,54.75,54.76,54.69,54.7,43500.0,33.9826,33.9888,33.9453,33.9515,43500.0
2006-03-02 15:25:00,54.7,54.71,54.69,54.7,40500.0,33.9515,33.9577,33.9453,33.9515,40500.0
2006-03-02 15:30:00,54.71,54.74,54.62,54.63,76700.0,33.9577,33.9764,33.9019,33.9081,76700.0
2006-03-02 15:35:00,54.63,54.64,54.55,54.56,60100.0,33.9081,33.9143,33.8584,33.8646,60100.0
2006-03-02 15:40:00,54.56,54.57,54.54,54.57,74000.0,33.8646,33.8708,33.8522,33.8708,74000.0
2006-03-02 15:45:00,54.58,54.64,54.58,54.62,82700.0,33.877,33.9143,33.877,33.9019,82700.0
2006-03-02 15:50:00,54.63,54.65,54.61,54.64,158500.0,33.9081,33.9205,33.8957,33.9143,158500.0
2006-03-02 15:55:00,54.64,54.71,54.64,54.66,140400.0,33.9143,33.9577,33.9143,33.9267,140400.0
2006-03-03 09:30:00,54.5,54.61,54.42,54.56,42900.0,33.8274,33.8957,33.7777,33.8646,42900.0
2006-03-03 09:35:00,54.57,54.61,54.35,54.57,21700.0,33.8708,33.8957,33.7343,33.8708,21700.0
2006-03-03 09:40:00,54.51,54.55,54.45,54.52,22000.0,33.8336,33.8584,33.7964,33.8398,22000.0
2006-03-03 09:45:00,54.52,54.58,54.5,54.52,28900.0,33.8398,33.877,33.8274,33.8398,28900.0
2006-03-03 09:50:00,54.53,54.58,54.48,54.55,24700.0,33.846,33.877,33.815,33.8584,24700.0
2006-03-03 09:55:00,54.54,54.62,54.51,54.58,11300.0,33.8522,33.9019,33.8336,33.877,11300.0
2006-03-03 10:00:00,54.55,54.57,54.49,54.52,20300.0,33.8584,33.8708,33.8212,33.8398,20300.0
2006-03-03 10:05:00,54.52,54.55,54.5,54.51,63900.0,33.8398,33.8584,33.8274,33.8336,63900.0
2006-03-03 10:10:00,54.5,54.51,54.44,54.47,22700.0,33.8274,33.8336,33.7902,33.8088,22700.0
2006-03-03 10:15:00,54.49,54.52,54.46,54.46,45600.0,33.8212,33.8398,33.8026,33.8026,45600.0
2006-03-03 10:20:00,54.46,54.5,54.42,54.48,24700.0,33.8026,33.8274,33.7777,33.815,24700.0
2006-03-03 10:25:00,54.48,54.52,54.46,54.51,28700.0,33.815,33.8398,33.8026,33.8336,28700.0
2006-03-03 10:30:00,54.52,54.55,54.48,54.48,21000.0,33.8398,33.8584,33.815,33.815,21000.0
2006-03-03 10:35:00,54.47,54.47,54.38,54.39,24200.0,33.8088,33.8088,33.7529,33.7591,24200.0
2006-03-03 10:40:00,54.38,54.38,54.33,54.34,47200.0,33.7529,33.7529,33.7219,33.7281,47200.0
2006-03-03 10:45:00,54.32,54.37,54.29,54.33,36500.0,33.7157,33.7467,33.697,33.7219,36500.0
2006-03-03 10:50:00,54.33,54.35,54.3,54.33,54600.0,33.7219,33.7343,33.7033,33.7219,54600.0
2006-03-03 10:55:00,54.34,54.43,54.34,54.38,73500.0,33.7281,33.7839,33.7281,33.7529,73500.0
2006-03-03 11:00:00,54.37,54.4,54.31,54.37,17000.0,33.7467,33.7653,33.7095,33.7467,17000.0
2006-03-03 11:05:00,54.37,54.39,54.32,54.33,8600.0,33.7467,33.7591,33.7157,33.7219,8600.0
2006-03-03 11:10:00,54.32,54.4,54.31,54.38,15300.0,33.7157,33.7653,33.7095,33.7529,15300.0
2006-03-03 11:15:00,54.38,54.38,54.32,54.32,7600.0,33.7529,33.7529,33.7157,33.7157,7600.0
2006-03-03 11:20:00,54.32,54.39,54.32,54.38,9300.0,33.7157,33.7591,33.7157,33.7529,9300.0
2006-03-03 11:25:00,54.38,54.4,54.35,54.36,31100.0,33.7529,33.7653,33.7343,33.7405,31100.0
2006-03-03 11:30:00,54.36,54.36,54.27,54.27,25400.0,33.7405,33.7405,33.6846,33.6846,25400.0
2006-03-03 11:35:00,54.27,54.32,54.26,54.29,21600.0,33.6846,33.7157,33.6784,33.697,21600.0
2006-03-03 11:40:00,54.29,54.33,54.29,54.32,6500.0,33.697,33.7219,33.697,33.7157,6500.0
2006-03-03 11:45:00,54.33,54.36,54.3,54.3,13900.0,33.7219,33.7405,33.7033,33.7033,13900.0
2006-03-03 11:50:00,54.3,54.34,54.3,54.33,5200.0,33.7033,33.7281,33.7033,33.7219,5200.0
2006-03-03 11:55:00,54.32,54.38,54.32,54.37,9900.0,33.7157,33.7529,33.7157,33.7467,9900.0
2006-03-03 12:00:00,54.36,54.42,54.34,54.36,20300.0,33.7405,33.7777,33.7281,33.7405,20300.0
2006-03-03 12:05:00,54.36,54.37,54.34,54.37,18000.0,33.7405,33.7467,33.7281,33.7467,18000.0
2006-03-03 12:10:00,54.37,54.37,54.35,54.35,17600.0,33.7467,33.7467,33.7343,33.7343,17600.0
2006-03-03 12:15:00,54.37,54.4,54.34,54.36,10100.0,33.7467,33.7653,33.7281,33.7405,10100.0
2006-03-03 12:20:00,54.38,54.51,54.38,54.49,10200.0,33.7529,33.8336,33.7529,33.8212,10200.0
2006-03-03 12:25:00,54.49,54.56,54.46,54.55,11800.0,33.8212,33.8646,33.8026,33.8584,11800.0
2006-03-03 12:30:00,54.56,54.57,54.45,54.49,24700.0,33.8646,33.8708,33.7964,33.8212,24700.0
2006-03-03 12:35:00,54.5,54.63,54.5,54.59,43600.0,33.8274,33.9081,33.8274,33.8833,43600.0
2006-03-03 12:40:00,54.6,54.73,54.6,54.66,39300.0,33.8895,33.9702,33.8895,33.9267,39300.0
2006-03-03 12:45:00,54.66,54.66,54.55,54.6,53400.0,33.9267,33.9267,33.8584,33.8895,53400.0
2006-03-03 12:50:00,54.61,54.68,54.6,54.6,32600.0,33.8957,33.9391,33.8895,33.8895,32600.0
2006-03-03 12:55:00,54.6,54.66,54.59,54.59,28500.0,33.8895,33.9267,33.8833,33.8833,28500.0
2006-03-03 13:00:00,54.58,54.6,54.52,54.52,27900.0,33.877,33.8895,33.8398,33.8398,27900.0
2006-03-03 13:05:00,54.52,54.54,54.49,54.51,77200.0,33.8398,33.8522,33.8212,33.8336,77200.0
2006-03-03 13:10:00,54.49,54.53,54.47,54.49,25200.0,33.8212,33.846,33.8088,33.8212,25200.0
2006-03-03 13:15:00,54.48,54.56,54.48,54.54,19000.0,33.815,33.8646,33.815,33.8522,19000.0
2006-03-03 13:20:00,54.54,54.62,54.53,54.59,38800.0,33.8522,33.9019,33.846,33.8833,38800.0
2006-03-03 13:25:00,54.58,54.71,54.54,54.63,74700.0,33.877,33.9577,33.8522,33.9081,74700.0
2006-03-03 13:30:00,54.63,54.64,54.55,54.57,26300.0,33.9081,33.9143,33.8584,33.8708,26300.0
2006-03-03 13:35:00,54.57,54.58,54.52,54.58,31400.0,33.8708,33.877,33.8398,33.877,31400.0
2006-03-03 13:40:00,54.63,54.63,54.6,54.62,5900.0,33.9081,33.9081,33.8895,33.9019,5900.0
2006-03-03 13:45:00,54.62,54.75,54.62,54.71,29800.0,33.9019,33.9826,33.9019,33.9577,29800.0
2006-03-03 13:50:00,54.71,54.78,54.7,54.74,26800.0,33.9577,34.0012,33.9515,33.9764,26800.0
2006-03-03 13:55:00,54.75,54.78,54.74,54.74,13500.0,33.9826,34.0012,33.9764,33.9764,13500.0
2006-03-03 14:00:00,54.73,54.73,54.68,54.69,20900.0,33.9702,33.9702,33.9391,33.9453,20900.0
2006-03-03 14:05:00,54.7,54.71,54.67,54.67,10500.0,33.9515,33.9577,33.9329,33.9329,10500.0
2006-03-03 14:10:00,54.67,54.69,54.65,54.69,21000.0,33.9329,33.9453,33.9205,33.9453,21000.0
2006-03-03 14:15:00,54.68,54.69,54.65,54.66,13900.0,33.9391,33.9453,33.9205,33.9267,13900.0
2006-03-03 14:20:00,54.65,54.69,54.65,54.65,23700.0,33.9205,33.9453,33.9205,33.9205,23700.0
2006-03-03 14:25:00,54.67,54.67,54.64,54.66,12000.0,33.9329,33.9329,33.9143,33.9267,12000.0
2006-03-03 14:30:00,54.65,54.65,54.6,54.63,27400.0,33.9205,33.9205,33.8895,33.9081,27400.0
2006-03-03 14:35:00,54.63,54.7,54.6,54.7,28000.0,33.9081,33.9515,33.8895,33.9515,28000.0
2006-03-03 14:40:00,54.71,54.71,54.66,54.68,14200.0,33.9577,33.9577,33.9267,33.9391,14200.0
2006-03-03 14:45:00,54.67,54.68,54.62,54.65,32800.0,33.9329,33.9391,33.9019,33.9205,32800.0
2006-03-03 14:50:00,54.65,54.67,54.61,54.61,16400.0,33.9205,33.9329,33.8957,33.8957,16400.0
2006-03-03 14:55:00,54.6,54.64,54.6,54.64,21500.0,33.8895,33.9143,33.8895,33.9143,21500.0
2006-03-03 15:00:00,54.64,54.65,54.58,54.58,102600.0,33.9143,33.9205,33.877,33.877,102600.0
2006-03-03 15:05:00,54.58,54.61,54.56,54.58,45200.0,33.877,33.8957,33.8646,33.877,45200.0
2006-03-03 15:10:00,54.58,54.66,54.58,54.65,29800.0,33.877,33.9267,33.877,33.9205,29800.0
2006-03-03 15:15:00,54.66,54.67,54.58,54.66,51400.0,33.9267,33.9329,33.877,33.9267,51400.0
2006-03-03 15:20:00,54.63,54.65,54.58,54.64,40100.0,33.9081,33.9205,33.877,33.9143,40100.0
2006-03-03 15:25:00,54.65,54.67,54.59,54.64,44200.0,33.9205,33.9329,33.8833,33.9143,44200.0
2006-03-03 15:30:00,54.64,54.68,54.61,54.63,64300.0,33.9143,33.9391,33.8957,33.9081,64300.0
2006-03-03 15:35:00,54.62,54.63,54.58,54.58,39000.0,33.9019,33.9081,33.877,33.877,39000.0
2006-03-03 15:40:00,54.59,54.63,54.55,54.55,31600.0,33.8833,33.9081,33.8584,33.8584,31600.0
2006-03-03 15:45:00,54.55,54.58,54.46,54.56,52200.0,33.8584,33.877,33.8026,33.8646,52200.0
2006-03-03 15:50:00,54.56,54.56,54.46,54.49,79300.0,33.8646,33.8646,33.8026,33.8212,79300.0
2006-03-03 15:55:00,54.49,54.52,54.48,54.51,44400.0,33.8212,33.8398,33.815,33.8336,44400.0
2006-03-06 09:30:00,54.48,54.8,54.48,54.5,48400.0,33.815,34.0136,33.815,33.8274,48400.0
2006-03-06 09:35:00,54.59,54.65,54.41,54.41,9200.0,33.8833,33.9205,33.7715,33.7715,9200.0
2006-03-06 09:40:00,54.4,54.5,54.31,54.47,14400.0,33.7653,33.8274,33.7095,33.8088,14400.0
2006-03-06 09:45:00,54.43,54.44,54.29,54.4,11000.0,33.7839,33.7902,33.697,33.7653,11000.0
2006-03-06 09:50:00,54.35,54.45,54.26,54.28,18300.0,33.7343,33.7964,33.6784,33.6908,18300.0
2006-03-06 09:55:00,54.28,54.36,54.27,54.36,8400.0,33.6908,33.7405,33.6846,33.7405,8400.0
2006-03-06 10:00:00,54.33,54.41,54.3,54.37,10900.0,33.7219,33.7715,33.7033,33.7467,10900.0
2006-03-06 10:05:00,54.36,54.45,54.31,54.4,10200.0,33.7405,33.7964,33.7095,33.7653,10200.0
2006-03-06 10:10:00,54.39,54.45,54.39,54.42,16700.0,33.7591,33.7964,33.7591,33.7777,16700.0
2006-03-06 10:15:00,54.41,54.43,54.37,54.41,19000.0,33.7715,33.7839,33.7467,33.7715,19000.0
2006-03-06 10:20:00,54.42,54.44,54.36,54.37,20400.0,33.7777,33.7902,33.7405,33.7467,20400.0
2006-03-06 10:25:00,54.37,54.37,54.32,54.35,10900.0,33.7467,33.7467,33.7157,33.7343,10900.0
2006-03-06 10:30:00,54.37,54.44,54.36,54.44,16300.0,33.7467,33.7902,33.7405,33.7902,16300.0
2006-03-06 10:35:00,54.44,54.44,54.36,54.39,24100.0,33.7902,33.7902,33.7405,33.7591,24100.0
2006-03-06 10:40:00,54.39,54.42,54.38,54.38,15900.0,33.7591,33.7777,33.7529,33.7529,15900.0
2006-03-06 10:45:00,54.37,54.41,54.34,54.41,25400.0,33.7467,33.7715,33.7281,33.7715,25400.0
2006-03-06 10:50:00,54.41,54.41,54.38,54.41,13600.0,33.7715,33.7715,33.7529,33.7715,13600.0
2006-03-06 10:55:00,54.41,54.45,54.37,54.43,38500.0,33.7715,33.7964,33.7467,33.7839,38500.0
2006-03-06 11:00:00,54.43,54.46,54.37,54.42,24000.0,33.7839,33.8026,33.7467,33.7777,24000.0
2006-03-06 11:05:00,54.42,54.42,54.35,54.35,23800.0,33.7777,33.7777,33.7343,33.7343,23800.0
2006-03-06 11:10:00,54.36,54.37,54.3,54.3,15900.0,33.7405,33.7467,33.7033,33.7033,15900.0
2006-03-06 11:15:00,54.3,54.31,54.25,54.28,22600.0,33.7033,33.7095,33.6722,33.6908,22600.0
2006-03-06 11:20:00,54.3,54.33,54.28,54.31,13200.0,33.7033,33.7219,33.6908,33.7095,13200.0
2006-03-06 11:25:00,54.32,54.34,54.3,54.34,9400.0,33.7157,33.7281,33.7033,33.7281,9400.0
2006-03-06 11:30:00,54.32,54.47,54.32,54.45,11700.0,33.7157,33.8088,33.7157,33.7964,11700.0
2006-03-06 11:35:00,54.44,54.44,54.36,54.39,16900.0,33.7902,33.7902,33.7405,33.7591,16900.0
2006-03-06 11:40:00,54.37,54.39,54.36,54.36,9700.0,33.7467,33.7591,33.7405,33.7405,9700.0
2006-03-06 11:45:00,54.35,54.36,54.3,54.31,15700.0,33.7343,33.7405,33.7033,33.7095,15700.0
2006-03-06 11:50:00,54.3,54.33,54.3,54.33,14000.0,33.7033,33.7219,33.7033,33.7219,14000.0
2006-03-06 11:55:00,54.32,54.38,54.31,54.38,12400.0,33.7157,33.7529,33.7095,33.7529,12400.0
2006-03-06 12:00:00,54.35,54.44,54.34,54.39,12000.0,33.7343,33.7902,33.7281,33.7591,12000.0
2006-03-06 12:05:00,54.39,54.42,54.37,54.4,18000.0,33.7591,33.7777,33.7467,33.7653,18000.0
2006-03-06 12:10:00,54.39,54.4,54.36,54.37,10500.0,33.7591,33.7653,33.7405,33.7467,10500.0
2006-03-06 12:15:00,54.37,54.41,54.35,54.36,18400.0,33.7467,33.7715,33.7343,33.7405,18400.0
2006-03-06 12:20:00,54.36,54.39,54.34,54.35,12700.0,33.7405,33.7591,33.7281,33.7343,12700.0
2006-03-06 12:25:00,54.35,54.4,54.34,54.37,15800.0,33.7343,33.7653,33.7281,33.7467,15800.0
2006-03-06 12:30:00,54.35,54.4,54.35,54.4,6300.0,33.7343,33.7653,33.7343,33.7653,6300.0
2006-03-06 12:35:00,54.39,54.42,54.39,54.4,10500.0,33.7591,33.7777,33.7591,33.7653,10500.0
2006-03-06 12:40:00,54.39,54.4,54.32,54.36,16800.0,33.7591,33.7653,33.7157,33.7405,16800.0
2006-03-06 12:45:00,54.36,54.37,54.34,54.36,12500.0,33.7405,33.7467,33.7281,33.7405,12500.0
2006-03-06 12:50:00,54.35,54.43,54.34,54.38,24900.0,33.7343,33.7839,33.7281,33.7529,24900.0
2006-03-06 12:55:00,54.38,54.41,54.37,54.38,6800.0,33.7529,33.7715,33.7467,33.7529,6800.0
2006-03-06 13:00:00,54.38,54.44,54.36,54.43,9300.0,33.7529,33.7902,33.7405,33.7839,9300.0
2006-03-06 13:05:00,54.42,54.51,54.42,54.47,24300.0,33.7777,33.8336,33.7777,33.8088,24300.0
2006-03-06 13:10:00,54.47,54.51,54.45,54.45,26000.0,33.8088,33.8336,33.7964,33.7964,26000.0
2006-03-06 13:15:00,54.45,54.46,54.39,54.45,15600.0,33.7964,33.8026,33.7591,33.7964,15600.0
2006-03-06 13:20:00,54.45,54.47,54.45,54.47,12800.0,33.7964,33.8088,33.7964,33.8088,12800.0
2006-03-06 13:25:00,54.46,54.48,54.39,54.4,12500.0,33.8026,33.815,33.7591,33.7653,12500.0
2006-03-06 13:30:00,54.37,54.4,54.3,54.37,26500.0,33.7467,33.7653,33.7033,33.7467,26500.0
2006-03-06 13:35:00,54.36,54.36,54.32,54.36,47100.0,33.7405,33.7405,33.7157,33.7405,47100.0
2006-03-06 13:40:00,54.35,54.36,54.31,54.35,15700.0,33.7343,33.7405,33.7095,33.7343,15700.0
2006-03-06 13:45:00,54.35,54.38,54.34,54.35,27500.0,33.7343,33.7529,33.7281,33.7343,27500.0
2006-03-06 13:50:00,54.36,54.37,54.35,54.37,33600.0,33.7405,33.7467,33.7343,33.7467,33600.0
2006-03-06 13:55:00,54.36,54.4,54.34,54.37,34500.0,33.7405,33.7653,33.7281,33.7467,34500.0
2006-03-06 14:00:00,54.36,54.38,54.35,54.37,25700.0,33.7405,33.7529,33.7343,33.7467,25700.0
2006-03-06 14:05:00,54.35,54.36,54.26,54.28,88300.0,33.7343,33.7405,33.6784,33.6908,88300.0
2006-03-06 14:10:00,54.27,54.3,54.26,54.28,19500.0,33.6846,33.7033,33.6784,33.6908,19500.0
2006-03-06 14:15:00,54.27,54.29,54.24,54.29,25300.0,33.6846,33.697,33.666,33.697,25300.0
2006-03-06 14:20:00,54.3,54.3,54.16,54.24,27800.0,33.7033,33.7033,33.6164,33.666,27800.0
2006-03-06 14:25:00,54.23,54.26,54.21,54.26,10100.0,33.6598,33.6784,33.6474,33.6784,10100.0
2006-03-06 14:30:00,54.26,54.35,54.25,54.33,18000.0,33.6784,33.7343,33.6722,33.7219,18000.0
2006-03-06 14:35:00,54.34,54.36,54.29,54.31,16300.0,33.7281,33.7405,33.697,33.7095,16300.0
2006-03-06 14:40:00,54.31,54.31,54.24,54.27,20100.0,33.7095,33.7095,33.666,33.6846,20100.0
2006-03-06 14:45:00,54.27,54.32,54.26,54.3,12200.0,33.6846,33.7157,33.6784,33.7033,12200.0
2006-03-06 14:50:00,54.3,54.32,54.28,54.3,14700.0,33.7033,33.7157,33.6908,33.7033,14700.0
2006-03-06 14:55:00,54.29,54.34,54.29,54.3,14000.0,33.697,33.7281,33.697,33.7033,14000.0
2006-03-06 15:00:00,54.3,54.39,54.29,54.35,27900.0,33.7033,33.7591,33.697,33.7343,27900.0
2006-03-06 15:05:00,54.33,54.37,54.32,54.36,21100.0,33.7219,33.7467,33.7157,33.7405,21100.0
2006-03-06 15:10:00,54.36,54.37,54.32,54.32,75500.0,33.7405,33.7467,33.7157,33.7157,75500.0
2006-03-06 15:15:00,54.32,54.35,54.29,54.33,17800.0,33.7157,33.7343,33.697,33.7219,17800.0
2006-03-06 15:20:00,54.33,54.35,54.31,54.31,11200.0,33.7219,33.7343,33.7095,33.7095,11200.0
2006-03-06 15:25:00,54.32,54.35,54.31,54.32,18100.0,33.7157,33.7343,33.7095,33.7157,18100.0
2006-03-06 15:30:00,54.32,54.35,54.32,54.35,35500.0,33.7157,33.7343,33.7157,33.7343,35500.0
2006-03-06 15:35:00,54.35,54.35,54.3,54.3,35700.0,33.7343,33.7343,33.7033,33.7033,35700.0
2006-03-06 15:40:00,54.32,54.34,54.29,54.32,25500.0,33.7157,33.7281,33.697,33.7157,25500.0
2006-03-06 15:45:00,54.31,54.33,54.26,54.28,30800.0,33.7095,33.7219,33.6784,33.6908,30800.0
2006-03-06 15:50:00,54.28,54.32,54.26,54.29,46900.0,33.6908,33.7157,33.6784,33.697,46900.0
2006-03-06 15:55:00,54.29,54.31,54.28,54.28,35400.0,33.697,33.7095,33.6908,33.6908,35400.0
2006-03-07 09:30:00,54.2,54.35,54.2,54.25,18800.0,33.6412,33.7343,33.6412,33.6722,18800.0
2006-03-07 09:35:00,54.2,54.3,54.2,54.29,7200.0,33.6412,33.7033,33.6412,33.697,7200.0
2006-03-07 09:40:00,54.27,54.32,54.25,54.27,16800.0,33.6846,33.7157,33.6722,33.6846,16800.0
2006-03-07 09:45:00,54.27,54.34,54.26,54.27,22600.0,33.6846,33.7281,33.6784,33.6846,22600.0
2006-03-07 09:50:00,54.28,54.33,54.21,54.26,50000.0,33.6908,33.7219,33.6474,33.6784,50000.0
2006-03-07 09:55:00,54.25,54.25,54.19,54.24,25700.0,33.6722,33.6722,33.635,33.666,25700.0
2006-03-07 10:00:00,54.25,54.38,54.22,54.22,37700.0,33.6722,33.7529,33.6536,33.6536,37700.0
2006-03-07 10:05:00,54.22,54.31,54.22,54.26,21000.0,33.6536,33.7095,33.6536,33.6784,21000.0
2006-03-07 10:10:00,54.26,54.26,54.2,54.22,10900.0,33.6784,33.6784,33.6412,33.6536,10900.0
2006-03-07 10:15:00,54.22,54.36,54.22,54.31,17800.0,33.6536,33.7405,33.6536,33.7095,17800.0
2006-03-07 10:20:00,54.32,54.35,54.26,54.26,10400.0,33.7157,33.7343,33.6784,33.6784,10400.0
2006-03-07 10:25:00,54.23,54.23,54.15,54.17,17400.0,33.6598,33.6598,33.6102,33.6226,17400.0
2006-03-07 10:30:00,54.17,54.21,54.17,54.2,16700.0,33.6226,33.6474,33.6226,33.6412,16700.0
2006-03-07 10:35:00,54.18,54.2,54.07,54.08,18900.0,33.6288,33.6412,33.5605,33.5667,18900.0
2006-03-07 10:40:00,54.09,54.09,54.02,54.04,15800.0,33.5729,33.5729,33.5295,33.5419,15800.0
2006-03-07 10:45:00,54.03,54.03,54.01,54.02,16300.0,33.5357,33.5357,33.5233,33.5295,16300.0
2006-03-07 10:50:00,54.01,54.1,54.01,54.06,11600.0,33.5233,33.5791,33.5233,33.5543,11600.0
2006-03-07 10:55:00,54.05,54.06,53.95,53.95,16100.0,33.5481,33.5543,33.486,33.486,16100.0
2006-03-07 11:00:00,53.95,54.02,53.93,54.01,21100.0,33.486,33.5295,33.4736,33.5233,21100.0
2006-03-07 11:05:00,54.02,54.12,54.02,54.12,18400.0,33.5295,33.5915,33.5295,33.5915,18400.0
2006-03-07 11:10:00,54.11,54.11,54.02,54.03,11600.0,33.5853,33.5853,33.5295,33.5357,11600.0
2006-03-07 11:15:00,54.03,54.11,54.03,54.11,9100.0,33.5357,33.5853,33.5357,33.5853,9100.0
2006-03-07 11:20:00,54.09,54.16,54.09,54.14,11400.0,33.5729,33.6164,33.5729,33.6039,11400.0
2006-03-07 11:25:00,54.13,54.17,54.13,54.16,12300.0,33.5977,33.6226,33.5977,33.6164,12300.0
2006-03-07 11:30:00,54.17,54.19,54.11,54.18,9000.0,33.6226,33.635,33.5853,33.6288,9000.0
2006-03-07 11:35:00,54.18,54.18,54.15,54.17,62800.0,33.6288,33.6288,33.6102,33.6226,62800.0
2006-03-07 11:40:00,54.16,54.18,54.07,54.1,29400.0,33.6164,33.6288,33.5605,33.5791,29400.0
2006-03-07 11:45:00,54.11,54.19,54.11,54.19,18000.0,33.5853,33.635,33.5853,33.635,18000.0
2006-03-07 11:50:00,54.19,54.2,54.17,54.2,15400.0,33.635,33.6412,33.6226,33.6412,15400.0
2006-03-07 11:55:00,54.21,54.21,54.15,54.19,14400.0,33.6474,33.6474,33.6102,33.635,14400.0
2006-03-07 12:00:00,54.19,54.24,54.18,54.22,23000.0,33.635,33.666,33.6288,33.6536,23000.0
2006-03-07 12:05:00,54.24,54.24,54.18,54.18,30600.0,33.666,33.666,33.6288,33.6288,30600.0
2006-03-07 12:10:00,54.18,54.19,54.17,54.17,7700.0,33.6288,33.635,33.6226,33.6226,7700.0
2006-03-07 12:15:00,54.17,54.18,54.11,54.12,12700.0,33.6226,33.6288,33.5853,33.5915,12700.0
2006-03-07 12:20:00,54.12,54.12,54.09,54.11,9600.0,33.5915,33.5915,33.5729,33.5853,9600.0
2006-03-07 12:25:00,54.1,54.14,54.07,54.08,18300.0,33.5791,33.6039,33.5605,33.5667,18300.0
2006-03-07 12:30:00,54.08,54.14,54.08,54.13,14500.0,33.5667,33.6039,33.5667,33.5977,14500.0
2006-03-07 12:35:00,54.13,54.13,54.07,54.07,10700.0,33.5977,33.5977,33.5605,33.5605,10700.0
2006-03-07 12:40:00,54.08,54.12,54.08,54.1,14300.0,33.5667,33.5915,33.5667,33.5791,14300.0
2006-03-07 12:45:00,54.1,54.12,54.02,54.05,12600.0,33.5791,33.5915,33.5295,33.5481,12600.0
2006-03-07 12:50:00,54.04,54.06,54.03,54.04,16200.0,33.5419,33.5543,33.5357,33.5419,16200.0
2006-03-07 12:55:00,54.04,54.05,54.02,54.02,7800.0,33.5419,33.5481,33.5295,33.5295,7800.0
2006-03-07 13:00:00,54.03,54.03,53.95,54.01,22700.0,33.5357,33.5357,33.486,33.5233,22700.0
2006-03-07 13:05:00,54.0,54.02,53.96,53.96,9300.0,33.5171,33.5295,33.4922,33.4922,9300.0
2006-03-07 13:10:00,53.98,53.99,53.94,53.99,15500.0,33.5046,33.5108,33.4798,33.5108,15500.0
2006-03-07 13:15:00,53.99,54.03,53.97,54.01,11700.0,33.5108,33.5357,33.4984,33.5233,11700.0
2006-03-07 13:20:00,54.0,54.03,54.0,54.03,9100.0,33.5171,33.5357,33.5171,33.5357,9100.0
2006-03-07 13:25:00,54.03,54.03,53.97,53.98,12600.0,33.5357,33.5357,33.4984,33.5046,12600.0
2006-03-07 13:30:00,53.98,54.07,53.98,54.06,15600.0,33.5046,33.5605,33.5046,33.5543,15600.0
2006-03-07 13:35:00,54.07,54.11,54.07,54.1,22000.0,33.5605,33.5853,33.5605,33.5791,22000.0
2006-03-07 13:40:00,54.11,54.18,54.1,54.16,30700.0,33.5853,33.6288,33.5791,33.6164,30700.0
2006-03-07 13:45:00,54.16,54.19,54.15,54.18,21400.0,33.6164,33.635,33.6102,33.6288,21400.0
2006-03-07 13:50:00,54.18,54.22,54.17,54.2,25900.0,33.6288,33.6536,33.6226,33.6412,25900.0
2006-03-07 13:55:00,54.21,54.21,54.15,54.2,20000.0,33.6474,33.6474,33.6102,33.6412,20000.0
2006-03-07 14:00:00,54.21,54.22,54.17,54.17,11900.0,33.6474,33.6536,33.6226,33.6226,11900.0
2006-03-07 14:05:00,54.17,54.2,54.17,54.17,13200.0,33.6226,33.6412,33.6226,33.6226,13200.0
2006-03-07 14:10:00,54.17,54.19,54.13,54.14,10300.0,33.6226,33.635,33.5977,33.6039,10300.0
2006-03-07 14:15:00,54.13,54.21,54.11,54.15,19600.0,33.5977,33.6474,33.5853,33.6102,19600.0
2006-03-07 14:20:00,54.15,54.21,54.14,54.2,17300.0,33.6102,33.6474,33.6039,33.6412,17300.0
2006-03-07 14:25:00,54.2,54.22,54.19,54.2,34300.0,33.6412,33.6536,33.635,33.6412,34300.0
2006-03-07 14:30:00,54.18,54.2,54.18,54.18,15000.0,33.6288,33.6412,33.6288,33.6288,15000.0
2006-03-07 14:35:00,54.18,54.23,54.12,54.2,23000.0,33.6288,33.6598,33.5915,33.6412,23000.0
2006-03-07 14:40:00,54.2,54.22,54.19,54.19,11700.0,33.6412,33.6536,33.635,33.635,11700.0
2006-03-07 14:45:00,54.19,54.19,54.15,54.17,13200.0,33.635,33.635,33.6102,33.6226,13200.0
2006-03-07 14:50:00,54.17,54.29,54.17,54.28,23600.0,33.6226,33.697,33.6226,33.6908,23600.0
2006-03-07 14:55:00,54.28,54.3,54.24,54.26,16200.0,33.6908,33.7033,33.666,33.6784,16200.0
2006-03-07 15:00:00,54.25,54.25,54.2,54.21,12400.0,33.6722,33.6722,33.6412,33.6474,12400.0
2006-03-07 15:05:00,54.22,54.26,54.2,54.2,13700.0,33.6536,33.6784,33.6412,33.6412,13700.0
2006-03-07 15:10:00,54.19,54.2,54.09,54.13,14800.0,33.635,33.6412,33.5729,33.5977,14800.0
2006-03-07 15:15:00,54.14,54.18,54.09,54.1,15700.0,33.6039,33.6288,33.5729,33.5791,15700.0
2006-03-07 15:20:00,54.1,54.19,54.09,54.18,15300.0,33.5791,33.635,33.5729,33.6288,15300.0
2006-03-07 15:25:00,54.19,54.24,54.17,54.21,34100.0,33.635,33.666,33.6226,33.6474,34100.0
2006-03-07 15:30:00,54.21,54.28,54.2,54.24,28400.0,33.6474,33.6908,33.6412,33.666,28400.0
2006-03-07 15:35:00,54.24,54.3,54.21,54.28,42800.0,33.666,33.7033,33.6474,33.6908,42800.0
2006-03-07 15:40:00,54.29,54.32,54.25,54.29,47500.0,33.697,33.7157,33.6722,33.697,47500.0
2006-03-07 15:45:00,54.28,54.3,54.24,54.26,36300.0,33.6908,33.7033,33.666,33.6784,36300.0
2006-03-07 15:50:00,54.26,54.27,54.24,54.25,78400.0,33.6784,33.6846,33.666,33.6722,78400.0
2006-03-07 15:55:00,54.26,54.26,54.22,54.23,91500.0,33.6784,33.6784,33.6536,33.6598,91500.0
2006-03-08 09:30:00,54.35,54.49,54.3,54.37,76000.0,33.9515,34.039,33.9203,33.964,76000.0
2006-03-08 09:35:00,54.42,54.44,54.15,54.31,30000.0,33.9953,34.0078,33.8266,33.9265,30000.0
2006-03-08 09:40:00,54.32,54.32,54.06,54.14,28800.0,33.9328,33.9328,33.7704,33.8203,28800.0
2006-03-08 09:45:00,54.14,54.27,54.14,54.21,31300.0,33.8203,33.9016,33.8203,33.8641,31300.0
2006-03-08 09:50:00,54.22,54.25,54.2,54.25,62300.0,33.8703,33.8891,33.8578,33.8891,62300.0
2006-03-08 09:55:00,54.23,54.23,53.95,54.0,30600.0,33.8766,33.8766,33.7017,33.7329,30600.0
2006-03-08 10:00:00,54.07,54.18,54.04,54.1,48700.0,33.7766,33.8453,33.7579,33.7954,48700.0
2006-03-08 10:05:00,54.07,54.11,54.01,54.1,46700.0,33.7766,33.8016,33.7391,33.7954,46700.0
2006-03-08 10:10:00,54.1,54.11,53.96,54.0,75500.0,33.7954,33.8016,33.7079,33.7329,75500.0
2006-03-08 10:15:00,54.04,54.08,53.95,53.97,81000.0,33.7579,33.7829,33.7017,33.7142,81000.0
2006-03-08 10:20:00,53.98,53.99,53.91,53.91,30600.0,33.7204,33.7266,33.6767,33.6767,30600.0
2006-03-08 10:25:00,53.94,53.99,53.91,53.97,11800.0,33.6954,33.7266,33.6767,33.7142,11800.0
2006-03-08 10:30:00,53.97,53.98,53.93,53.94,16500.0,33.7142,33.7204,33.6892,33.6954,16500.0
2006-03-08 10:35:00,53.95,53.97,53.91,53.97,17900.0,33.7017,33.7142,33.6767,33.7142,17900.0
2006-03-08 10:40:00,53.96,53.97,53.92,53.93,18300.0,33.7079,33.7142,33.6829,33.6892,18300.0
2006-03-08 10:45:00,53.93,54.0,53.91,53.97,29000.0,33.6892,33.7329,33.6767,33.7142,29000.0
2006-03-08 10:50:00,53.97,54.0,53.96,53.98,21600.0,33.7142,33.7329,33.7079,33.7204,21600.0
2006-03-08 10:55:00,53.99,54.03,53.95,53.95,10100.0,33.7266,33.7516,33.7017,33.7017,10100.0
2006-03-08 11:00:00,53.94,53.95,53.85,53.87,25000.0,33.6954,33.7017,33.6392,33.6517,25000.0
2006-03-08 11:05:00,53.9,53.99,53.89,53.95,29800.0,33.6704,33.7266,33.6642,33.7017,29800.0
2006-03-08 11:10:00,53.93,53.93,53.87,53.9,31000.0,33.6892,33.6892,33.6517,33.6704,31000.0
2006-03-08 11:15:00,53.88,53.94,53.86,53.86,14900.0,33.6579,33.6954,33.6454,33.6454,14900.0
2006-03-08 11:20:00,53.85,53.88,53.83,53.83,10100.0,33.6392,33.6579,33.6267,33.6267,10100.0
2006-03-08 11:25:00,53.84,53.84,53.73,53.75,28300.0,33.6329,33.6329,33.5642,33.5767,28300.0
2006-03-08 11:30:00,53.75,53.75,53.71,53.74,10200.0,33.5767,33.5767,33.5517,33.5705,10200.0
2006-03-08 11:35:00,53.74,53.92,53.74,53.92,20500.0,33.5705,33.6829,33.5705,33.6829,20500.0
2006-03-08 11:40:00,53.9,53.94,53.77,53.82,18200.0,33.6704,33.6954,33.5892,33.6204,18200.0
2006-03-08 11:45:00,53.79,53.81,53.69,53.72,9600.0,33.6017,33.6142,33.5392,33.558,9600.0
2006-03-08 11:50:00,53.75,53.83,53.68,53.83,38100.0,33.5767,33.6267,33.533,33.6267,38100.0
2006-03-08 11:55:00,53.85,53.89,53.84,53.85,13800.0,33.6392,33.6642,33.6329,33.6392,13800.0
2006-03-08 12:00:00,53.86,53.92,53.86,53.9,20800.0,33.6454,33.6829,33.6454,33.6704,20800.0
2006-03-08 12:05:00,53.91,54.05,53.91,54.02,24700.0,33.6767,33.7641,33.6767,33.7454,24700.0
2006-03-08 12:10:00,54.03,54.09,53.98,54.04,33300.0,33.7516,33.7891,33.7204,33.7579,33300.0
2006-03-08 12:15:00,54.05,54.09,54.02,54.08,34600.0,33.7641,33.7891,33.7454,33.7829,34600.0
2006-03-08 12:20:00,54.08,54.18,54.05,54.18,40200.0,33.7829,33.8453,33.7641,33.8453,40200.0
2006-03-08 12:25:00,54.18,54.25,54.17,54.2,35100.0,33.8453,33.8891,33.8391,33.8578,35100.0
2006-03-08 12:30:00,54.2,54.24,54.2,54.21,35700.0,33.8578,33.8828,33.8578,33.8641,35700.0
2006-03-08 12:35:00,54.21,54.25,54.21,54.22,35600.0,33.8641,33.8891,33.8641,33.8703,35600.0
2006-03-08 12:40:00,54.23,54.25,54.19,54.21,52900.0,33.8766,33.8891,33.8516,33.8641,52900.0
2006-03-08 12:45:00,54.21,54.28,54.21,54.27,37400.0,33.8641,33.9078,33.8641,33.9016,37400.0
2006-03-08 12:50:00,54.27,54.3,54.25,54.28,41300.0,33.9016,33.9203,33.8891,33.9078,41300.0
2006-03-08 12:55:00,54.27,54.29,54.25,54.29,46700.0,33.9016,33.9141,33.8891,33.9141,46700.0
2006-03-08 13:00:00,54.29,54.34,54.28,54.34,29500.0,33.9141,33.9453,33.9078,33.9453,29500.0
2006-03-08 13:05:00,54.34,54.35,54.2,54.26,32300.0,33.9453,33.9515,33.8578,33.8953,32300.0
2006-03-08 13:10:00,54.26,54.33,54.25,54.29,20000.0,33.8953,33.939,33.8891,33.9141,20000.0
2006-03-08 13:15:00,54.28,54.29,54.26,54.28,15300.0,33.9078,33.9141,33.8953,33.9078,15300.0
2006-03-08 13:20:00,54.29,54.3,54.26,54.26,14000.0,33.9141,33.9203,33.8953,33.8953,14000.0
2006-03-08 13:25:00,54.26,54.34,54.26,54.27,21900.0,33.8953,33.9453,33.8953,33.9016,21900.0
2006-03-08 13:30:00,54.27,54.3,54.27,54.29,7600.0,33.9016,33.9203,33.9016,33.9141,7600.0
2006-03-08 13:35:00,54.28,54.31,54.28,54.28,26200.0,33.9078,33.9265,33.9078,33.9078,26200.0
2006-03-08 13:40:00,54.3,54.31,54.25,54.25,32700.0,33.9203,33.9265,33.8891,33.8891,32700.0
2006-03-08 13:45:00,54.25,54.28,54.19,54.26,13100.0,33.8891,33.9078,33.8516,33.8953,13100.0
2006-03-08 13:50:00,54.27,54.29,54.23,54.25,15800.0,33.9016,33.9141,33.8766,33.8891,15800.0
2006-03-08 13:55:00,54.25,54.25,54.22,54.24,9500.0,33.8891,33.8891,33.8703,33.8828,9500.0
2006-03-08 14:00:00,54.22,54.28,54.21,54.27,13300.0,33.8703,33.9078,33.8641,33.9016,13300.0
2006-03-08 14:05:00,54.28,54.3,54.25,54.29,22700.0,33.9078,33.9203,33.8891,33.9141,22700.0
2006-03-08 14:10:00,54.3,54.34,54.28,54.29,35300.0,33.9203,33.9453,33.9078,33.9141,35300.0
2006-03-08 14:15:00,54.29,54.32,54.29,54.29,23000.0,33.9141,33.9328,33.9141,33.9141,23000.0
2006-03-08 14:20:00,54.3,54.33,54.27,54.32,26000.0,33.9203,33.939,33.9016,33.9328,26000.0
2006-03-08 14:25:00,54.33,54.34,54.23,54.24,27300.0,33.939,33.9453,33.8766,33.8828,27300.0
2006-03-08 14:30:00,54.25,54.35,54.25,54.35,40100.0,33.8891,33.9515,33.8891,33.9515,40100.0
2006-03-08 14:35:00,54.34,54.37,54.3,54.36,26100.0,33.9453,33.964,33.9203,33.9578,26100.0
2006-03-08 14:40:00,54.36,54.4,54.31,54.38,38200.0,33.9578,33.9828,33.9265,33.9703,38200.0
2006-03-08 14:45:00,54.39,54.39,54.29,54.31,83400.0,33.9765,33.9765,33.9141,33.9265,83400.0
2006-03-08 14:50:00,54.29,54.29,54.24,54.25,21000.0,33.9141,33.9141,33.8828,33.8891,21000.0
2006-03-08 14:55:00,54.25,54.27,54.23,54.25,15500.0,33.8891,33.9016,33.8766,33.8891,15500.0
2006-03-08 15:00:00,54.25,54.28,54.25,54.27,90100.0,33.8891,33.9078,33.8891,33.9016,90100.0
2006-03-08 15:05:00,54.27,54.31,54.26,54.3,56000.0,33.9016,33.9265,33.8953,33.9203,56000.0
2006-03-08 15:10:00,54.3,54.33,54.29,54.31,43400.0,33.9203,33.939,33.9141,33.9265,43400.0
2006-03-08 15:15:00,54.3,54.33,54.29,54.31,69900.0,33.9203,33.939,33.9141,33.9265,69900.0
2006-03-08 15:20:00,54.3,54.33,54.29,54.31,26300.0,33.9203,33.939,33.9141,33.9265,26300.0
2006-03-08 15:25:00,54.32,54.33,54.3,54.32,61100.0,33.9328,33.939,33.9203,33.9328,61100.0
2006-03-08 15:30:00,54.31,54.33,54.29,54.31,71400.0,33.9265,33.939,33.9141,33.9265,71400.0
2006-03-08 15:35:00,54.32,54.34,54.29,54.31,35000.0,33.9328,33.9453,33.9141,33.9265,35000.0
2006-03-08 15:40:00,54.3,54.36,54.3,54.34,75500.0,33.9203,33.9578,33.9203,33.9453,75500.0
2006-03-08 15:45:00,54.34,54.35,54.28,54.31,59800.0,33.9453,33.9515,33.9078,33.9265,59800.0
2006-03-08 15:50:00,54.3,54.36,54.3,54.33,76900.0,33.9203,33.9578,33.9203,33.939,76900.0
2006-03-08 15:55:00,54.33,54.34,54.28,54.32,56800.0,33.939,33.9453,33.9078,33.9328,56800.0
2006-03-09 09:30:00,54.25,54.6,54.25,54.56,80400.0,33.8891,34.1077,33.8891,34.0827,80400.0
2006-03-09 09:35:00,54.5,54.52,54.34,54.4,28500.0,34.0452,34.0577,33.9453,33.9828,28500.0
2006-03-09 09:40:00,54.4,54.54,54.4,54.54,36900.0,33.9828,34.0702,33.9828,34.0702,36900.0
2006-03-09 09:45:00,54.54,54.58,54.52,54.54,15500.0,34.0702,34.0952,34.0577,34.0702,15500.0
2006-03-09 09:50:00,54.55,54.56,54.51,54.54,31700.0,34.0765,34.0827,34.0515,34.0702,31700.0
2006-03-09 09:55:00,54.52,54.56,54.51,54.56,13800.0,34.0577,34.0827,34.0515,34.0827,13800.0
2006-03-09 10:00:00,54.55,54.6,54.54,54.57,23300.0,34.0765,34.1077,34.0702,34.089,23300.0
2006-03-09 10:05:00,54.57,54.63,54.53,54.63,36000.0,34.089,34.1264,34.064,34.1264,36000.0
2006-03-09 10:10:00,54.64,54.64,54.53,54.58,21600.0,34.1327,34.1327,34.064,34.0952,21600.0
2006-03-09 10:15:00,54.58,54.59,54.53,54.56,23400.0,34.0952,34.1015,34.064,34.0827,23400.0
2006-03-09 10:20:00,54.56,54.62,54.53,54.6,21600.0,34.0827,34.1202,34.064,34.1077,21600.0
2006-03-09 10:25:00,54.6,54.61,54.55,54.56,17500.0,34.1077,34.1139,34.0765,34.0827,17500.0
2006-03-09 10:30:00,54.56,54.63,54.55,54.6,46200.0,34.0827,34.1264,34.0765,34.1077,46200.0
2006-03-09 10:35:00,54.61,54.69,54.59,54.64,29500.0,34.1139,34.1639,34.1015,34.1327,29500.0
2006-03-09 10:40:00,54.63,54.64,54.54,54.54,36100.0,34.1264,34.1327,34.0702,34.0702,36100.0
2006-03-09 10:45:00,54.56,54.61,54.51,54.6,21300.0,34.0827,34.1139,34.0515,34.1077,21300.0
2006-03-09 10:50:00,54.59,54.69,54.59,54.69,22000.0,34.1015,34.1639,34.1015,34.1639,22000.0
2006-03-09 10:55:00,54.69,54.69,54.63,54.64,17100.0,34.1639,34.1639,34.1264,34.1327,17100.0
2006-03-09 11:00:00,54.64,54.65,54.52,54.52,36400.0,34.1327,34.1389,34.0577,34.0577,36400.0
2006-03-09 11:05:00,54.5,54.58,54.5,54.58,15500.0,34.0452,34.0952,34.0452,34.0952,15500.0
2006-03-09 11:10:00,54.57,54.58,54.55,54.57,11400.0,34.089,34.0952,34.0765,34.089,11400.0
2006-03-09 11:15:00,54.57,54.58,54.53,54.54,25200.0,34.089,34.0952,34.064,34.0702,25200.0
2006-03-09 11:20:00,54.54,54.55,54.52,54.53,18000.0,34.0702,34.0765,34.0577,34.064,18000.0
2006-03-09 11:25:00,54.54,54.58,54.53,54.56,18400.0,34.0702,34.0952,34.064,34.0827,18400.0
2006-03-09 11:30:00,54.56,54.56,54.52,54.56,11100.0,34.0827,34.0827,34.0577,34.0827,11100.0
2006-03-09 11:35:00,54.56,54.56,54.52,54.52,12600.0,34.0827,34.0827,34.0577,34.0577,12600.0
2006-03-09 11:40:00,54.51,54.57,54.5,54.55,18500.0,34.0515,34.089,34.0452,34.0765,18500.0
2006-03-09 11:45:00,54.55,54.58,54.5,54.5,28300.0,34.0765,34.0952,34.0452,34.0452,28300.0
2006-03-09 11:50:00,54.5,54.53,54.45,54.53,23000.0,34.0452,34.064,34.014,34.064,23000.0
2006-03-09 11:55:00,54.54,54.57,54.49,54.55,6800.0,34.0702,34.089,34.039,34.0765,6800.0
2006-03-09 12:00:00,54.54,54.55,54.45,54.45,21500.0,34.0702,34.0765,34.014,34.014,21500.0
2006-03-09 12:05:00,54.45,54.56,54.45,54.52,16000.0,34.014,34.0827,34.014,34.0577,16000.0
2006-03-09 12:10:00,54.51,54.54,54.5,54.51,10200.0,34.0515,34.0702,34.0452,34.0515,10200.0
2006-03-09 12:15:00,54.51,54.55,54.49,54.52,12000.0,34.0515,34.0765,34.039,34.0577,12000.0
2006-03-09 12:20:00,54.52,54.52,54.48,54.51,21400.0,34.0577,34.0577,34.0327,34.0515,21400.0
2006-03-09 12:25:00,54.49,54.53,54.46,54.51,28500.0,34.039,34.064,34.0202,34.0515,28500.0
2006-03-09 12:30:00,54.51,54.51,54.45,54.48,19200.0,34.0515,34.0515,34.014,34.0327,19200.0
2006-03-09 12:35:00,54.48,54.48,54.44,54.48,16000.0,34.0327,34.0327,34.0078,34.0327,16000.0
2006-03-09 12:40:00,54.45,54.5,54.45,54.47,24000.0,34.014,34.0452,34.014,34.0265,24000.0
2006-03-09 12:45:00,54.47,54.54,54.47,54.52,23600.0,34.0265,34.0702,34.0265,34.0577,23600.0
2006-03-09 12:50:00,54.51,54.54,54.49,54.52,14900.0,34.0515,34.0702,34.039,34.0577,14900.0
2006-03-09 12:55:00,54.51,54.55,54.47,54.48,24500.0,34.0515,34.0765,34.0265,34.0327,24500.0
2006-03-09 13:00:00,54.48,54.56,54.47,54.56,43100.0,34.0327,34.0827,34.0265,34.0827,43100.0
2006-03-09 13:05:00,54.56,54.57,54.48,54.48,37000.0,34.0827,34.089,34.0327,34.0327,37000.0
2006-03-09 13:10:00,54.49,54.52,54.44,54.46,28800.0,34.039,34.0577,34.0078,34.0202,28800.0
2006-03-09 13:15:00,54.46,54.49,54.43,54.44,44300.0,34.0202,34.039,34.0015,34.0078,44300.0
2006-03-09 13:20:00,54.44,54.46,54.37,54.45,55400.0,34.0078,34.0202,33.964,34.014,55400.0
2006-03-09 13:25:00,54.45,54.46,54.4,54.44,41400.0,34.014,34.0202,33.9828,34.0078,41400.0
2006-03-09 13:30:00,54.44,54.48,54.42,54.46,23200.0,34.0078,34.0327,33.9953,34.0202,23200.0
2006-03-09 13:35:00,54.46,54.49,54.43,54.48,9500.0,34.0202,34.039,34.0015,34.0327,9500.0
2006-03-09 13:40:00,54.49,54.51,54.47,54.49,23900.0,34.039,34.0515,34.0265,34.039,23900.0
2006-03-09 13:45:00,54.48,54.51,54.44,54.44,15600.0,34.0327,34.0515,34.0078,34.0078,15600.0
2006-03-09 13:50:00,54.43,54.47,54.38,54.38,27300.0,34.0015,34.0265,33.9703,33.9703,27300.0
2006-03-09 13:55:00,54.39,54.46,54.39,54.46,9900.0,33.9765,34.0202,33.9765,34.0202,9900.0
2006-03-09 14:00:00,54.45,54.5,54.41,54.49,12600.0,34.014,34.0452,33.989,34.039,12600.0
2006-03-09 14:05:00,54.49,54.52,54.46,54.52,23800.0,34.039,34.0577,34.0202,34.0577,23800.0
2006-03-09 14:10:00,54.52,54.53,54.47,54.49,24000.0,34.0577,34.064,34.0265,34.039,24000.0
2006-03-09 14:15:00,54.48,54.48,54.44,54.46,11000.0,34.0327,34.0327,34.0078,34.0202,11000.0
2006-03-09 14:20:00,54.46,54.51,54.43,54.46,17100.0,34.0202,34.0515,34.0015,34.0202,17100.0
2006-03-09 14:25:00,54.45,54.47,54.4,54.41,5900.0,34.014,34.0265,33.9828,33.989,5900.0
2006-03-09 14:30:00,54.42,54.46,54.41,54.46,13500.0,33.9953,34.0202,33.989,34.0202,13500.0
2006-03-09 14:35:00,54.47,54.53,54.45,54.47,30100.0,34.0265,34.064,34.014,34.0265,30100.0
2006-03-09 14:40:00,54.5,54.54,54.5,54.52,30900.0,34.0452,34.0702,34.0452,34.0577,30900.0
2006-03-09 14:45:00,54.51,54.51,54.47,54.49,31400.0,34.0515,34.0515,34.0265,34.039,31400.0
2006-03-09 14:50:00,54.49,54.53,54.48,54.53,42300.0,34.039,34.064,34.0327,34.064,42300.0
2006-03-09 14:55:00,54.52,54.55,54.52,54.53,39500.0,34.0577,34.0765,34.0577,34.064,39500.0
2006-03-09 15:00:00,54.53,54.54,54.5,54.5,34300.0,34.064,34.0702,34.0452,34.0452,34300.0
2006-03-09 15:05:00,54.49,54.5,54.4,54.4,30500.0,34.039,34.0452,33.9828,33.9828,30500.0
2006-03-09 15:10:00,54.41,54.42,54.33,54.37,37400.0,33.989,33.9953,33.939,33.964,37400.0
2006-03-09 15:15:00,54.39,54.4,54.34,54.36,32100.0,33.9765,33.9828,33.9453,33.9578,32100.0
2006-03-09 15:20:00,54.36,54.39,54.34,54.37,22700.0,33.9578,33.9765,33.9453,33.964,22700.0
2006-03-09 15:25:00,54.38,54.41,54.35,54.41,62400.0,33.9703,33.989,33.9515,33.989,62400.0
2006-03-09 15:30:00,54.42,54.49,54.42,54.48,75200.0,33.9953,34.039,33.9953,34.0327,75200.0
2006-03-09 15:35:00,54.48,54.53,54.48,54.52,53200.0,34.0327,34.064,34.0327,34.0577,53200.0
2006-03-09 15:40:00,54.52,54.54,54.42,54.5,101600.0,34.0577,34.0702,33.9953,34.0452,101600.0
2006-03-09 15:45:00,54.5,54.51,54.43,54.44,76000.0,34.0452,34.0515,34.0015,34.0078,76000.0
2006-03-09 15:50:00,54.45,54.46,54.42,54.43,58200.0,34.014,34.0202,33.9953,34.0015,58200.0
2006-03-09 15:55:00,54.43,54.43,54.4,54.4,39400.0,34.0015,34.0015,33.9828,33.9828,39400.0
2006-03-10 09:30:00,54.09,54.26,54.01,54.12,68700.0,33.7891,33.8953,33.7391,33.8079,68700.0
2006-03-10 09:35:00,54.09,54.09,54.0,54.08,25300.0,33.7891,33.7891,33.7329,33.7829,25300.0
2006-03-10 09:40:00,54.02,54.3,54.0,54.3,37600.0,33.7454,33.9203,33.7329,33.9203,37600.0
2006-03-10 09:45:00,54.29,54.37,54.24,54.36,20200.0,33.9141,33.964,33.8828,33.9578,20200.0
2006-03-10 09:50:00,54.34,54.38,54.25,54.34,24000.0,33.9453,33.9703,33.8891,33.9453,24000.0
2006-03-10 09:55:00,54.38,54.63,54.32,54.62,42900.0,33.9703,34.1264,33.9328,34.1202,42900.0
2006-03-10 10:00:00,54.61,54.66,54.49,54.51,38000.0,34.1139,34.1452,34.039,34.0515,38000.0
2006-03-10 10:05:00,54.49,54.68,54.46,54.54,51300.0,34.039,34.1577,34.0202,34.0702,51300.0
2006-03-10 10:10:00,54.54,54.59,54.49,54.58,29100.0,34.0702,34.1015,34.039,34.0952,29100.0
2006-03-10 10:15:00,54.59,54.71,54.56,54.57,45800.0,34.1015,34.1764,34.0827,34.089,45800.0
2006-03-10 10:20:00,54.57,54.58,54.52,54.58,24800.0,34.089,34.0952,34.0577,34.0952,24800.0
2006-03-10 10:25:00,54.58,54.63,54.49,54.57,36200.0,34.0952,34.1264,34.039,34.089,36200.0
2006-03-10 10:30:00,54.57,54.63,54.52,54.53,27000.0,34.089,34.1264,34.0577,34.064,27000.0
2006-03-10 10:35:00,54.53,54.56,54.5,54.52,18200.0,34.064,34.0827,34.0452,34.0577,18200.0
2006-03-10 10:40:00,54.51,54.68,54.51,54.62,17900.0,34.0515,34.1577,34.0515,34.1202,17900.0
2006-03-10 10:45:00,54.62,54.69,54.53,54.54,36400.0,34.1202,34.1639,34.064,34.0702,36400.0
2006-03-10 10:50:00,54.54,54.6,54.51,54.58,29400.0,34.0702,34.1077,34.0515,34.0952,29400.0
2006-03-10 10:55:00,54.59,54.67,54.57,54.58,31000.0,34.1015,34.1514,34.089,34.0952,31000.0
2006-03-10 11:00:00,54.58,54.61,54.5,54.53,26700.0,34.0952,34.1139,34.0452,34.064,26700.0
2006-03-10 11:05:00,54.53,54.56,54.48,54.52,30300.0,34.064,34.0827,34.0327,34.0577,30300.0
2006-03-10 11:10:00,54.51,54.51,54.41,54.41,15000.0,34.0515,34.0515,33.989,33.989,15000.0
2006-03-10 11:15:00,54.42,54.47,54.34,54.34,24600.0,33.9953,34.0265,33.9453,33.9453,24600.0
2006-03-10 11:20:00,54.33,54.41,54.32,54.39,22400.0,33.939,33.989,33.9328,33.9765,22400.0
2006-03-10 11:25:00,54.4,54.4,54.31,54.36,27700.0,33.9828,33.9828,33.9265,33.9578,27700.0
2006-03-10 11:30:00,54.37,54.4,54.35,54.35,25400.0,33.964,33.9828,33.9515,33.9515,25400.0
2006-03-10 11:35:00,54.37,54.44,54.37,54.42,15700.0,33.964,34.0078,33.964,33.9953,15700.0
2006-03-10 11:40:00,54.43,54.43,54.38,54.38,17600.0,34.0015,34.0015,33.9703,33.9703,17600.0
2006-03-10 11:45:00,54.38,54.47,54.38,54.4,16900.0,33.9703,34.0265,33.9703,33.9828,16900.0
2006-03-10 11:50:00,54.39,54.42,54.37,54.42,10100.0,33.9765,33.9953,33.964,33.9953,10100.0
2006-03-10 11:55:00,54.43,54.55,54.41,54.49,14700.0,34.0015,34.0765,33.989,34.039,14700.0
2006-03-10 12:00:00,54.5,54.68,54.49,54.65,63400.0,34.0452,34.1577,34.039,34.1389,63400.0
2006-03-10 12:05:00,54.69,54.7,54.63,54.65,26700.0,34.1639,34.1702,34.1264,34.1389,26700.0
2006-03-10 12:10:00,54.63,54.63,54.58,54.6,11000.0,34.1264,34.1264,34.0952,34.1077,11000.0
2006-03-10 12:15:00,54.59,54.63,54.57,54.6,15300.0,34.1015,34.1264,34.089,34.1077,15300.0
2006-03-10 12:20:00,54.6,54.6,54.55,54.55,23100.0,34.1077,34.1077,34.0765,34.0765,23100.0
2006-03-10 12:25:00,54.55,54.55,54.46,54.49,75500.0,34.0765,34.0765,34.0202,34.039,75500.0
2006-03-10 12:30:00,54.49,54.56,54.48,54.52,14500.0,34.039,34.0827,34.0327,34.0577,14500.0
2006-03-10 12:35:00,54.53,54.66,54.52,54.59,39800.0,34.064,34.1452,34.0577,34.1015,39800.0
2006-03-10 12:40:00,54.59,54.6,54.55,54.57,24200.0,34.1015,34.1077,34.0765,34.089,24200.0
2006-03-10 12:45:00,54.58,54.62,54.52,54.54,32600.0,34.0952,34.1202,34.0577,34.0702,32600.0
2006-03-10 12:50:00,54.51,54.55,54.49,54.5,18900.0,34.0515,34.0765,34.039,34.0452,18900.0
2006-03-10 12:55:00,54.52,54.57,54.5,54.57,23100.0,34.0577,34.089,34.0452,34.089,23100.0
2006-03-10 13:00:00,54.53,54.6,54.53,54.54,54200.0,34.064,34.1077,34.064,34.0702,54200.0
2006-03-10 13:05:00,54.54,54.6,54.54,54.58,10100.0,34.0702,34.1077,34.0702,34.0952,10100.0
2006-03-10 13:10:00,54.58,54.64,54.54,54.55,53600.0,34.0952,34.1327,34.0702,34.0765,53600.0
2006-03-10 13:15:00,54.56,54.6,54.56,54.57,16700.0,34.0827,34.1077,34.0827,34.089,16700.0
2006-03-10 13:20:00,54.56,54.58,54.55,54.56,24500.0,34.0827,34.0952,34.0765,34.0827,24500.0
2006-03-10 13:25:00,54.55,54.6,54.54,54.55,19400.0,34.0765,34.1077,34.0702,34.0765,19400.0
2006-03-10 13:30:00,54.54,54.56,54.46,54.49,29400.0,34.0702,34.0827,34.0202,34.039,29400.0
2006-03-10 13:35:00,54.49,54.55,54.47,54.55,10700.0,34.039,34.0765,34.0265,34.0765,10700.0
2006-03-10 13:40:00,54.53,54.55,54.5,54.5,14900.0,34.064,34.0765,34.0452,34.0452,14900.0
2006-03-10 13:45:00,54.51,54.53,54.49,54.52,25100.0,34.0515,34.064,34.039,34.0577,25100.0
2006-03-10 13:50:00,54.52,54.54,54.5,54.54,17000.0,34.0577,34.0702,34.0452,34.0702,17000.0
2006-03-10 13:55:00,54.53,54.55,54.51,54.53,15800.0,34.064,34.0765,34.0515,34.064,15800.0
2006-03-10 14:00:00,54.53,54.55,54.47,54.5,34300.0,34.064,34.0765,34.0265,34.0452,34300.0
2006-03-10 14:05:00,54.51,54.56,54.49,54.5,13500.0,34.0515,34.0827,34.039,34.0452,13500.0
2006-03-10 14:10:00,54.49,54.53,54.49,54.49,12200.0,34.039,34.064,34.039,34.039,12200.0
2006-03-10 14:15:00,54.5,54.5,54.43,54.44,42300.0,34.0452,34.0452,34.0015,34.0078,42300.0
2006-03-10 14:20:00,54.43,54.43,54.36,54.41,26800.0,34.0015,34.0015,33.9578,33.989,26800.0
2006-03-10 14:25:00,54.4,54.45,54.31,54.31,17200.0,33.9828,34.014,33.9265,33.9265,17200.0
2006-03-10 14:30:00,54.32,54.35,54.27,54.35,22500.0,33.9328,33.9515,33.9016,33.9515,22500.0
2006-03-10 14:35:00,54.37,54.43,54.37,54.4,21500.0,33.964,34.0015,33.964,33.9828,21500.0
2006-03-10 14:40:00,54.41,54.45,54.37,54.43,16400.0,33.989,34.014,33.964,34.0015,16400.0
2006-03-10 14:45:00,54.43,54.5,54.33,54.34,30400.0,34.0015,34.0452,33.939,33.9453,30400.0
2006-03-10 14:50:00,54.34,54.36,54.29,54.32,20300.0,33.9453,33.9578,33.9141,33.9328,20300.0
2006-03-10 14:55:00,54.32,54.33,54.23,54.25,25300.0,33.9328,33.939,33.8766,33.8891,25300.0
2006-03-10 15:00:00,54.25,54.35,54.22,54.33,15700.0,33.8891,33.9515,33.8703,33.939,15700.0
2006-03-10 15:05:00,54.32,54.32,54.24,54.26,20800.0,33.9328,33.9328,33.8828,33.8953,20800.0
2006-03-10 15:10:00,54.26,54.32,54.24,54.25,23900.0,33.8953,33.9328,33.8828,33.8891,23900.0
2006-03-10 15:15:00,54.23,54.39,54.23,54.33,26100.0,33.8766,33.9765,33.8766,33.939,26100.0
2006-03-10 15:20:00,54.33,54.42,54.32,54.38,31400.0,33.939,33.9953,33.9328,33.9703,31400.0
2006-03-10 15:25:00,54.4,54.44,54.35,54.39,24100.0,33.9828,34.0078,33.9515,33.9765,24100.0
2006-03-10 15:30:00,54.38,54.48,54.38,54.43,55600.0,33.9703,34.0327,33.9703,34.0015,55600.0
2006-03-10 15:35:00,54.43,54.49,54.4,54.49,16400.0,34.0015,34.039,33.9828,34.039,16400.0
2006-03-10 15:40:00,54.48,54.54,54.46,54.46,40600.0,34.0327,34.0702,34.0202,34.0202,40600.0
2006-03-10 15:45:00,54.45,54.48,54.41,54.42,24600.0,34.014,34.0327,33.989,33.9953,24600.0
2006-03-10 15:50:00,54.43,54.5,54.41,54.5,49600.0,34.0015,34.0452,33.989,34.0452,49600.0
2006-03-10 15:55:00,54.5,54.57,54.48,54.56,81900.0,34.0452,34.089,34.0327,34.0827,81900.0
2006-03-13 09:30:00,54.5,54.69,54.5,54.66,35800.0,34.0452,34.1639,34.0452,34.1452,35800.0
2006-03-13 09:35:00,54.64,54.85,54.64,54.75,14800.0,34.1327,34.2639,34.1327,34.2014,14800.0
2006-03-13 09:40:00,54.77,54.85,54.75,54.8,17500.0,34.2139,34.2639,34.2014,34.2326,17500.0
2006-03-13 09:45:00,54.78,54.78,54.68,54.68,15600.0,34.2201,34.2201,34.1577,34.1577,15600.0
2006-03-13 09:50:00,54.68,54.76,54.68,54.75,7100.0,34.1577,34.2077,34.1577,34.2014,7100.0
2006-03-13 09:55:00,54.74,54.78,54.72,54.75,42300.0,34.1952,34.2201,34.1827,34.2014,42300.0
2006-03-13 10:00:00,54.75,54.76,54.68,54.74,23600.0,34.2014,34.2077,34.1577,34.1952,23600.0
2006-03-13 10:05:00,54.74,54.84,54.74,54.81,22800.0,34.1952,34.2576,34.1952,34.2389,22800.0
2006-03-13 10:10:00,54.82,54.9,54.8,54.9,19800.0,34.2451,34.2951,34.2326,34.2951,19800.0
2006-03-13 10:15:00,54.91,54.91,54.73,54.73,22900.0,34.3014,34.3014,34.1889,34.1889,22900.0
2006-03-13 10:20:00,54.72,54.73,54.69,54.69,16900.0,34.1827,34.1889,34.1639,34.1639,16900.0
2006-03-13 10:25:00,54.68,54.72,54.68,54.72,7900.0,34.1577,34.1827,34.1577,34.1827,7900.0
2006-03-13 10:30:00,54.72,54.85,54.72,54.8,26000.0,34.1827,34.2639,34.1827,34.2326,26000.0
2006-03-13 10:35:00,54.79,54.9,54.77,54.9,32500.0,34.2264,34.2951,34.2139,34.2951,32500.0
2006-03-13 10:40:00,54.89,54.9,54.82,54.86,42200.0,34.2889,34.2951,34.2451,34.2701,42200.0
2006-03-13 10:45:00,54.86,54.98,54.86,54.93,56600.0,34.2701,34.3451,34.2701,34.3138,56600.0
2006-03-13 10:50:00,54.91,54.94,54.89,54.93,20000.0,34.3014,34.3201,34.2889,34.3138,20000.0
2006-03-13 10:55:00,54.94,54.96,54.91,54.94,17100.0,34.3201,34.3326,34.3014,34.3201,17100.0
2006-03-13 11:00:00,54.95,54.95,54.83,54.83,21900.0,34.3263,34.3263,34.2514,34.2514,21900.0
2006-03-13 11:05:00,54.81,54.85,54.79,54.79,131400.0,34.2389,34.2639,34.2264,34.2264,131400.0
2006-03-13 11:10:00,54.79,54.79,54.7,54.71,8400.0,34.2264,34.2264,34.1702,34.1764,8400.0
2006-03-13 11:15:00,54.71,54.75,54.71,54.75,12500.0,34.1764,34.2014,34.1764,34.2014,12500.0
2006-03-13 11:20:00,54.75,54.77,54.7,54.7,8700.0,34.2014,34.2139,34.1702,34.1702,8700.0
2006-03-13 11:25:00,54.72,54.75,54.67,54.72,17900.0,34.1827,34.2014,34.1514,34.1827,17900.0
2006-03-13 11:30:00,54.71,54.71,54.65,54.69,16300.0,34.1764,34.1764,34.1389,34.1639,16300.0
2006-03-13 11:35:00,54.67,54.67,54.55,54.55,28200.0,34.1514,34.1514,34.0765,34.0765,28200.0
2006-03-13 11:40:00,54.54,54.56,54.53,54.55,13400.0,34.0702,34.0827,34.064,34.0765,13400.0
2006-03-13 11:45:00,54.54,54.58,54.52,54.57,14300.0,34.0702,34.0952,34.0577,34.089,14300.0
2006-03-13 11:50:00,54.57,54.57,54.5,54.54,14600.0,34.089,34.089,34.0452,34.0702,14600.0
2006-03-13 11:55:00,54.52,54.53,54.41,54.43,33800.0,34.0577,34.064,33.989,34.0015,33800.0
2006-03-13 12:00:00,54.42,54.44,54.39,54.42,14500.0,33.9953,34.0078,33.9765,33.9953,14500.0
2006-03-13 12:05:00,54.42,54.49,54.42,54.49,10800.0,33.9953,34.039,33.9953,34.039,10800.0
2006-03-13 12:10:00,54.49,54.52,54.47,54.51,7300.0,34.039,34.0577,34.0265,34.0515,7300.0
2006-03-13 12:15:00,54.52,54.54,54.49,54.53,11700.0,34.0577,34.0702,34.039,34.064,11700.0
2006-03-13 12:20:00,54.52,54.54,54.5,54.52,133200.0,34.0577,34.0702,34.0452,34.0577,133200.0
2006-03-13 12:25:00,54.52,54.6,54.52,54.59,9900.0,34.0577,34.1077,34.0577,34.1015,9900.0
2006-03-13 12:30:00,54.59,54.59,54.51,54.51,19900.0,34.1015,34.1015,34.0515,34.0515,19900.0
2006-03-13 12:35:00,54.5,54.62,54.5,54.62,19600.0,34.0452,34.1202,34.0452,34.1202,19600.0
2006-03-13 12:40:00,54.63,54.66,54.62,54.65,12400.0,34.1264,34.1452,34.1202,34.1389,12400.0
2006-03-13 12:45:00,54.63,54.64,54.61,54.61,191400.0,34.1264,34.1327,34.1139,34.1139,191400.0
2006-03-13 12:50:00,54.59,54.67,54.57,54.66,12900.0,34.1015,34.1514,34.089,34.1452,12900.0
2006-03-13 12:55:00,54.68,54.69,54.66,54.67,7600.0,34.1577,34.1639,34.1452,34.1514,7600.0
2006-03-13 13:00:00,54.66,54.68,54.65,54.66,7000.0,34.1452,34.1577,34.1389,34.1452,7000.0
2006-03-13 13:05:00,54.66,54.68,54.63,54.66,13500.0,34.1452,34.1577,34.1264,34.1452,13500.0
2006-03-13 13:10:00,54.66,54.67,54.63,54.63,5000.0,34.1452,34.1514,34.1264,34.1264,5000.0
2006-03-13 13:15:00,54.64,54.64,54.61,54.64,25600.0,34.1327,34.1327,34.1139,34.1327,25600.0
2006-03-13 13:20:00,54.65,54.65,54.58,54.6,12600.0,34.1389,34.1389,34.0952,34.1077,12600.0
2006-03-13 13:25:00,54.6,54.64,54.59,54.62,47700.0,34.1077,34.1327,34.1015,34.1202,47700.0
2006-03-13 13:30:00,54.63,54.63,54.59,54.59,11200.0,34.1264,34.1264,34.1015,34.1015,11200.0
2006-03-13 13:35:00,54.6,54.6,54.56,54.56,6800.0,34.1077,34.1077,34.0827,34.0827,6800.0
2006-03-13 13:40:00,54.56,54.56,54.52,54.55,14100.0,34.0827,34.0827,34.0577,34.0765,14100.0
2006-03-13 13:45:00,54.55,54.56,54.51,54.56,10300.0,34.0765,34.0827,34.0515,34.0827,10300.0
2006-03-13 13:50:00,54.56,54.6,54.55,54.57,10800.0,34.0827,34.1077,34.0765,34.089,10800.0
2006-03-13 13:55:00,54.56,54.59,54.55,54.58,9600.0,34.0827,34.1015,34.0765,34.0952,9600.0
2006-03-13 14:00:00,54.59,54.65,54.57,54.63,16100.0,34.1015,34.1389,34.089,34.1264,16100.0
2006-03-13 14:05:00,54.63,54.64,54.56,54.58,16900.0,34.1264,34.1327,34.0827,34.0952,16900.0
2006-03-13 14:10:00,54.59,54.62,54.57,54.6,32000.0,34.1015,34.1202,34.089,34.1077,32000.0
2006-03-13 14:15:00,54.59,54.61,54.59,54.6,51900.0,34.1015,34.1139,34.1015,34.1077,51900.0
2006-03-13 14:20:00,54.6,54.61,54.59,54.6,13900.0,34.1077,34.1139,34.1015,34.1077,13900.0
2006-03-13 14:25:00,54.6,54.67,54.6,54.65,28600.0,34.1077,34.1514,34.1077,34.1389,28600.0
2006-03-13 14:30:00,54.66,54.68,54.64,54.64,21400.0,34.1452,34.1577,34.1327,34.1327,21400.0
2006-03-13 14:35:00,54.64,54.69,54.61,54.63,45600.0,34.1327,34.1639,34.1139,34.1264,45600.0
2006-03-13 14:40:00,54.64,54.64,54.58,54.58,10200.0,34.1327,34.1327,34.0952,34.0952,10200.0
2006-03-13 14:45:00,54.58,54.6,54.56,54.6,27000.0,34.0952,34.1077,34.0827,34.1077,27000.0
2006-03-13 14:50:00,54.6,54.61,54.55,54.6,25800.0,34.1077,34.1139,34.0765,34.1077,25800.0
2006-03-13 14:55:00,54.61,54.61,54.57,54.59,20100.0,34.1139,34.1139,34.089,34.1015,20100.0
2006-03-13 15:00:00,54.59,54.61,54.57,54.59,15000.0,34.1015,34.1139,34.089,34.1015,15000.0
2006-03-13 15:05:00,54.6,54.61,54.58,54.58,48000.0,34.1077,34.1139,34.0952,34.0952,48000.0
2006-03-13 15:10:00,54.59,54.62,54.59,54.59,26300.0,34.1015,34.1202,34.1015,34.1015,26300.0
2006-03-13 15:15:00,54.59,54.61,54.57,54.6,15600.0,34.1015,34.1139,34.089,34.1077,15600.0
2006-03-13 15:20:00,54.59,54.59,54.52,54.53,17500.0,34.1015,34.1015,34.0577,34.064,17500.0
2006-03-13 15:25:00,54.53,54.53,54.43,54.48,17400.0,34.064,34.064,34.0015,34.0327,17400.0
2006-03-13 15:30:00,54.48,54.55,54.48,54.52,19600.0,34.0327,34.0765,34.0327,34.0577,19600.0
2006-03-13 15:35:00,54.53,54.6,54.52,54.59,73700.0,34.064,34.1077,34.0577,34.1015,73700.0
2006-03-13 15:40:00,54.59,54.59,54.53,54.54,19900.0,34.1015,34.1015,34.064,34.0702,19900.0
2006-03-13 15:45:00,54.54,54.55,54.46,54.47,76300.0,34.0702,34.0765,34.0202,34.0265,76300.0
2006-03-13 15:50:00,54.49,54.53,54.48,54.5,46700.0,34.039,34.064,34.0327,34.0452,46700.0
2006-03-13 15:55:00,54.51,54.55,54.49,54.55,69700.0,34.0515,34.0765,34.039,34.0765,69700.0
2006-03-14 09:30:00,54.53,54.59,54.5,54.5,53200.0,34.064,34.1015,34.0452,34.0452,53200.0
2006-03-14 09:35:00,54.5,54.63,54.5,54.61,11400.0,34.0452,34.1264,34.0452,34.1139,11400.0
2006-03-14 09:40:00,54.61,54.63,54.52,54.63,19500.0,34.1139,34.1264,34.0577,34.1264,19500.0
2006-03-14 09:45:00,54.65,54.65,54.53,54.65,17100.0,34.1389,34.1389,34.064,34.1389,17100.0
2006-03-14 09:50:00,54.65,54.9,54.63,54.85,54000.0,34.1389,34.2951,34.1264,34.2639,54000.0
2006-03-14 09:55:00,54.85,55.0,54.67,54.67,30200.0,34.2639,34.3576,34.1514,34.1514,30200.0
2006-03-14 10:00:00,54.68,54.8,54.65,54.67,52800.0,34.1577,34.2326,34.1389,34.1514,52800.0
2006-03-14 10:05:00,54.67,54.74,54.61,54.66,41200.0,34.1514,34.1952,34.1139,34.1452,41200.0
2006-03-14 10:10:00,54.66,54.7,54.6,54.67,51600.0,34.1452,34.1702,34.1077,34.1514,51600.0
2006-03-14 10:15:00,54.66,54.66,54.58,54.58,31600.0,34.1452,34.1452,34.0952,34.0952,31600.0
2006-03-14 10:20:00,54.56,54.6,54.53,54.53,35400.0,34.0827,34.1077,34.064,34.064,35400.0
2006-03-14 10:25:00,54.54,54.71,54.53,54.69,40400.0,34.0702,34.1764,34.064,34.1639,40400.0
2006-03-14 10:30:00,54.69,54.69,54.59,54.66,34600.0,34.1639,34.1639,34.1015,34.1452,34600.0
2006-03-14 10:35:00,54.67,54.76,54.64,54.69,42400.0,34.1514,34.2077,34.1327,34.1639,42400.0
2006-03-14 10:40:00,54.69,54.81,54.69,54.76,39300.0,34.1639,34.2389,34.1639,34.2077,39300.0
2006-03-14 10:45:00,54.77,54.88,54.74,54.8,52500.0,34.2139,34.2826,34.1952,34.2326,52500.0
2006-03-14 10:50:00,54.8,54.83,54.76,54.76,45200.0,34.2326,34.2514,34.2077,34.2077,45200.0
2006-03-14 10:55:00,54.76,54.76,54.69,54.71,27600.0,34.2077,34.2077,34.1639,34.1764,27600.0
2006-03-14 11:00:00,54.73,54.74,54.69,54.72,26800.0,34.1889,34.1952,34.1639,34.1827,26800.0
2006-03-14 11:05:00,54.72,54.73,54.65,54.67,28400.0,34.1827,34.1889,34.1389,34.1514,28400.0
2006-03-14 11:10:00,54.67,54.67,54.58,54.6,25700.0,34.1514,34.1514,34.0952,34.1077,25700.0
2006-03-14 11:15:00,54.63,54.69,54.63,54.66,12700.0,34.1264,34.1639,34.1264,34.1452,12700.0
2006-03-14 11:20:00,54.66,54.73,54.66,54.71,41100.0,34.1452,34.1889,34.1452,34.1764,41100.0
2006-03-14 11:25:00,54.7,54.75,54.7,54.74,25200.0,34.1702,34.2014,34.1702,34.1952,25200.0
2006-03-14 11:30:00,54.73,54.78,54.73,54.74,25000.0,34.1889,34.2201,34.1889,34.1952,25000.0
2006-03-14 11:35:00,54.73,54.78,54.7,54.78,31900.0,34.1889,34.2201,34.1702,34.2201,31900.0
2006-03-14 11:40:00,54.78,54.84,54.74,54.8,23900.0,34.2201,34.2576,34.1952,34.2326,23900.0
2006-03-14 11:45:00,54.8,54.81,54.77,54.77,19400.0,34.2326,34.2389,34.2139,34.2139,19400.0
2006-03-14 11:50:00,54.77,54.78,54.67,54.7,40800.0,34.2139,34.2201,34.1514,34.1702,40800.0
2006-03-14 11:55:00,54.68,54.69,54.64,54.65,40800.0,34.1577,34.1639,34.1327,34.1389,40800.0
2006-03-14 12:00:00,54.65,54.7,54.65,54.66,19800.0,34.1389,34.1702,34.1389,34.1452,19800.0
2006-03-14 12:05:00,54.64,54.66,54.59,54.6,19400.0,34.1327,34.1452,34.1015,34.1077,19400.0
2006-03-14 12:10:00,54.59,54.62,54.58,54.61,12600.0,34.1015,34.1202,34.0952,34.1139,12600.0
2006-03-14 12:15:00,54.6,54.66,54.6,54.66,12500.0,34.1077,34.1452,34.1077,34.1452,12500.0
2006-03-14 12:20:00,54.66,54.66,54.6,54.61,9600.0,34.1452,34.1452,34.1077,34.1139,9600.0
2006-03-14 12:25:00,54.62,54.64,54.62,54.62,22800.0,34.1202,34.1327,34.1202,34.1202,22800.0
2006-03-14 12:30:00,54.61,54.61,54.53,54.53,10700.0,34.1139,34.1139,34.064,34.064,10700.0
2006-03-14 12:35:00,54.53,54.56,54.53,54.56,13800.0,34.064,34.0827,34.064,34.0827,13800.0
2006-03-14 12:40:00,54.56,54.62,54.55,54.56,13600.0,34.0827,34.1202,34.0765,34.0827,13600.0
2006-03-14 12:45:00,54.57,54.57,54.53,54.53,5400.0,34.089,34.089,34.064,34.064,5400.0
2006-03-14 12:50:00,54.53,54.55,54.48,54.51,32100.0,34.064,34.0765,34.0327,34.0515,32100.0
2006-03-14 12:55:00,54.5,54.51,54.46,54.48,14900.0,34.0452,34.0515,34.0202,34.0327,14900.0
2006-03-14 13:00:00,54.49,54.56,54.48,54.53,15000.0,34.039,34.0827,34.0327,34.064,15000.0
2006-03-14 13:05:00,54.53,54.56,54.52,54.52,17200.0,34.064,34.0827,34.0577,34.0577,17200.0
2006-03-14 13:10:00,54.51,54.66,54.51,54.65,20800.0,34.0515,34.1452,34.0515,34.1389,20800.0
2006-03-14 13:15:00,54.65,54.75,54.62,54.74,19800.0,34.1389,34.2014,34.1202,34.1952,19800.0
2006-03-14 13:20:00,54.73,54.73,54.6,54.6,26100.0,34.1889,34.1889,34.1077,34.1077,26100.0
2006-03-14 13:25:00,54.6,54.66,54.6,54.63,12200.0,34.1077,34.1452,34.1077,34.1264,12200.0
2006-03-14 13:30:00,54.63,54.63,54.59,54.61,17600.0,34.1264,34.1264,34.1015,34.1139,17600.0
2006-03-14 13:35:00,54.6,54.61,54.58,54.58,12800.0,34.1077,34.1139,34.0952,34.0952,12800.0
2006-03-14 13:40:00,54.58,54.61,54.57,54.58,31900.0,34.0952,34.1139,34.089,34.0952,31900.0
2006-03-14 13:45:00,54.59,54.6,54.58,54.6,22600.0,34.1015,34.1077,34.0952,34.1077,22600.0
2006-03-14 13:50:00,54.59,54.6,54.57,54.6,17800.0,34.1015,34.1077,34.089,34.1077,17800.0
2006-03-14 13:55:00,54.6,54.6,54.57,54.58,9100.0,34.1077,34.1077,34.089,34.0952,9100.0
2006-03-14 14:00:00,54.59,54.61,54.57,54.61,16500.0,34.1015,34.1139,34.089,34.1139,16500.0
2006-03-14 14:05:00,54.65,54.65,54.61,54.63,8600.0,34.1389,34.1389,34.1139,34.1264,8600.0
2006-03-14 14:10:00,54.62,54.64,54.61,54.63,43800.0,34.1202,34.1327,34.1139,34.1264,43800.0
2006-03-14 14:15:00,54.63,54.66,54.62,54.64,31500.0,34.1264,34.1452,34.1202,34.1327,31500.0
2006-03-14 14:20:00,54.64,54.76,54.64,54.73,38900.0,34.1327,34.2077,34.1327,34.1889,38900.0
2006-03-14 14:25:00,54.72,54.76,54.71,54.74,28000.0,34.1827,34.2077,34.1764,34.1952,28000.0
2006-03-14 14:30:00,54.75,54.78,54.7,54.73,22900.0,34.2014,34.2201,34.1702,34.1889,22900.0
2006-03-14 14:35:00,54.73,54.77,54.72,54.76,11700.0,34.1889,34.2139,34.1827,34.2077,11700.0
2006-03-14 14:40:00,54.77,54.79,54.75,54.75,25100.0,34.2139,34.2264,34.2014,34.2014,25100.0
2006-03-14 14:45:00,54.75,54.81,54.74,54.8,22100.0,34.2014,34.2389,34.1952,34.2326,22100.0
2006-03-14 14:50:00,54.8,54.82,54.77,54.77,22500.0,34.2326,34.2451,34.2139,34.2139,22500.0
2006-03-14 14:55:00,54.77,54.79,54.76,54.79,47900.0,34.2139,34.2264,34.2077,34.2264,47900.0
2006-03-14 15:00:00,54.77,54.8,54.75,54.75,13400.0,34.2139,34.2326,34.2014,34.2014,13400.0
2006-03-14 15:05:00,54.75,54.8,54.75,54.76,115700.0,34.2014,34.2326,34.2014,34.2077,115700.0
2006-03-14 15:10:00,54.76,54.77,54.74,54.75,23000.0,34.2077,34.2139,34.1952,34.2014,23000.0
2006-03-14 15:15:00,54.73,54.79,54.73,54.76,17700.0,34.1889,34.2264,34.1889,34.2077,17700.0
2006-03-14 15:20:00,54.74,54.76,54.74,54.76,117200.0,34.1952,34.2077,34.1952,34.2077,117200.0
2006-03-14 15:25:00,54.76,54.78,54.73,54.73,116800.0,34.2077,34.2201,34.1889,34.1889,116800.0
2006-03-14 15:30:00,54.73,54.76,54.71,54.75,32800.0,34.1889,34.2077,34.1764,34.2014,32800.0
2006-03-14 15:35:00,54.75,54.75,54.71,54.73,18400.0,34.2014,34.2014,34.1764,34.1889,18400.0
2006-03-14 15:40:00,54.74,54.74,54.68,54.7,163300.0,34.1952,34.1952,34.1577,34.1702,163300.0
2006-03-14 15:45:00,54.69,54.7,54.64,54.66,44100.0,34.1639,34.1702,34.1327,34.1452,44100.0
2006-03-14 15:50:00,54.66,54.72,54.65,54.7,90500.0,34.1452,34.1827,34.1389,34.1702,90500.0
2006-03-14 15:55:00,54.7,54.78,54.7,54.77,76400.0,34.1702,34.2201,34.1702,34.2139,76400.0
2006-03-15 09:30:00,54.73,54.79,54.73,54.78,48700.0,34.1889,34.2264,34.1889,34.2201,48700.0
2006-03-15 09:35:00,54.85,54.85,54.71,54.81,16300.0,34.2639,34.2639,34.1764,34.2389,16300.0
2006-03-15 09:40:00,54.81,54.82,54.66,54.69,17700.0,34.2389,34.2451,34.1452,34.1639,17700.0
2006-03-15 09:45:00,54.69,54.8,54.68,54.77,23200.0,34.1639,34.2326,34.1577,34.2139,23200.0
2006-03-15 09:50:00,54.76,54.77,54.71,54.72,63800.0,34.2077,34.2139,34.1764,34.1827,63800.0
2006-03-15 09:55:00,54.73,54.85,54.65,54.83,119900.0,34.1889,34.2639,34.1389,34.2514,119900.0
2006-03-15 10:00:00,54.84,54.85,54.79,54.83,11300.0,34.2576,34.2639,34.2264,34.2514,11300.0
2006-03-15 10:05:00,54.83,54.84,54.76,54.77,20400.0,34.2514,34.2576,34.2077,34.2139,20400.0
2006-03-15 10:10:00,54.8,54.82,54.77,54.81,12900.0,34.2326,34.2451,34.2139,34.2389,12900.0
2006-03-15 10:15:00,54.81,54.81,54.71,54.72,29900.0,34.2389,34.2389,34.1764,34.1827,29900.0
2006-03-15 10:20:00,54.72,54.72,54.51,54.57,25400.0,34.1827,34.1827,34.0515,34.089,25400.0
2006-03-15 10:25:00,54.57,54.69,54.57,54.69,24500.0,34.089,34.1639,34.089,34.1639,24500.0
2006-03-15 10:30:00,54.69,54.83,54.69,54.79,38600.0,34.1639,34.2514,34.1639,34.2264,38600.0
2006-03-15 10:35:00,54.79,54.87,54.79,54.87,15300.0,34.2264,34.2764,34.2264,34.2764,15300.0
2006-03-15 10:40:00,54.89,54.93,54.82,54.88,20200.0,34.2889,34.3138,34.2451,34.2826,20200.0
2006-03-15 10:45:00,54.87,54.87,54.8,54.82,23900.0,34.2764,34.2764,34.2326,34.2451,23900.0
2006-03-15 10:50:00,54.82,54.82,54.76,54.77,14300.0,34.2451,34.2451,34.2077,34.2139,14300.0
2006-03-15 10:55:00,54.77,54.8,54.77,54.79,11400.0,34.2139,34.2326,34.2139,34.2264,11400.0
2006-03-15 11:00:00,54.79,54.79,54.65,54.66,29300.0,34.2264,34.2264,34.1389,34.1452,29300.0
2006-03-15 11:05:00,54.66,54.68,54.64,54.66,23400.0,34.1452,34.1577,34.1327,34.1452,23400.0
2006-03-15 11:10:00,54.66,54.66,54.57,54.63,18600.0,34.1452,34.1452,34.089,34.1264,18600.0
2006-03-15 11:15:00,54.63,54.74,54.63,54.72,14200.0,34.1264,34.1952,34.1264,34.1827,14200.0
2006-03-15 11:20:00,54.73,54.75,54.73,54.74,5100.0,34.1889,34.2014,34.1889,34.1952,5100.0
2006-03-15 11:25:00,54.75,54.76,54.73,54.75,15500.0,34.2014,34.2077,34.1889,34.2014,15500.0
2006-03-15 11:30:00,54.74,54.75,54.71,54.73,12100.0,34.1952,34.2014,34.1764,34.1889,12100.0
2006-03-15 11:35:00,54.72,54.72,54.64,54.65,7600.0,34.1827,34.1827,34.1327,34.1389,7600.0
2006-03-15 11:40:00,54.65,54.66,54.59,54.59,28100.0,34.1389,34.1452,34.1015,34.1015,28100.0
2006-03-15 11:45:00,54.59,54.59,54.52,54.53,20100.0,34.1015,34.1015,34.0577,34.064,20100.0
2006-03-15 11:50:00,54.53,54.59,54.53,54.53,27700.0,34.064,34.1015,34.064,34.064,27700.0
2006-03-15 11:55:00,54.53,54.53,54.5,54.5,18000.0,34.064,34.064,34.0452,34.0452,18000.0
2006-03-15 12:00:00,54.5,54.51,54.44,54.44,38700.0,34.0452,34.0515,34.0078,34.0078,38700.0
2006-03-15 12:05:00,54.45,54.52,54.44,54.51,13300.0,34.014,34.0577,34.0078,34.0515,13300.0
2006-03-15 12:10:00,54.51,54.53,54.51,54.53,10300.0,34.0515,34.064,34.0515,34.064,10300.0
2006-03-15 12:15:00,54.53,54.53,54.5,54.52,17200.0,34.064,34.064,34.0452,34.0577,17200.0
2006-03-15 12:20:00,54.52,54.52,54.48,54.49,11600.0,34.0577,34.0577,34.0327,34.039,11600.0
2006-03-15 12:25:00,54.49,54.5,54.41,54.41,36600.0,34.039,34.0452,33.989,33.989,36600.0
2006-03-15 12:30:00,54.42,54.43,54.4,54.43,30800.0,33.9953,34.0015,33.9828,34.0015,30800.0
2006-03-15 12:35:00,54.42,54.55,54.42,54.55,15000.0,33.9953,34.0765,33.9953,34.0765,15000.0
2006-03-15 12:40:00,54.55,54.61,54.54,54.6,18300.0,34.0765,34.1139,34.0702,34.1077,18300.0
2006-03-15 12:45:00,54.61,54.62,54.6,54.61,16500.0,34.1139,34.1202,34.1077,34.1139,16500.0
2006-03-15 12:50:00,54.62,54.62,54.58,54.58,33700.0,34.1202,34.1202,34.0952,34.0952,33700.0
2006-03-15 12:55:00,54.57,54.64,54.57,54.64,14100.0,34.089,34.1327,34.089,34.1327,14100.0
2006-03-15 13:00:00,54.64,54.65,54.61,54.62,10100.0,34.1327,34.1389,34.1139,34.1202,10100.0
2006-03-15 13:05:00,54.62,54.62,54.61,54.62,11500.0,34.1202,34.1202,34.1139,34.1202,11500.0
2006-03-15 13:10:00,54.62,54.64,54.6,54.6,12900.0,34.1202,34.1327,34.1077,34.1077,12900.0
2006-03-15 13:15:00,54.6,54.64,54.6,54.64,13400.0,34.1077,34.1327,34.1077,34.1327,13400.0
2006-03-15 13:20:00,54.64,54.69,54.64,54.64,23500.0,34.1327,34.1639,34.1327,34.1327,23500.0
2006-03-15 13:25:00,54.64,54.7,54.64,54.7,17900.0,34.1327,34.1702,34.1327,34.1702,17900.0
2006-03-15 13:30:00,54.69,54.69,54.6,54.6,20600.0,34.1639,34.1639,34.1077,34.1077,20600.0
2006-03-15 13:35:00,54.61,54.61,54.54,54.56,14300.0,34.1139,34.1139,34.0702,34.0827,14300.0
2006-03-15 13:40:00,54.56,54.56,54.51,54.51,15700.0,34.0827,34.0827,34.0515,34.0515,15700.0
2006-03-15 13:45:00,54.51,54.56,54.48,54.56,28200.0,34.0515,34.0827,34.0327,34.0827,28200.0
2006-03-15 13:50:00,54.56,54.58,54.52,54.52,25500.0,34.0827,34.0952,34.0577,34.0577,25500.0
2006-03-15 13:55:00,54.52,54.52,54.45,54.45,29400.0,34.0577,34.0577,34.014,34.014,29400.0
2006-03-15 14:00:00,54.44,54.48,54.43,54.47,27700.0,34.0078,34.0327,34.0015,34.0265,27700.0
2006-03-15 14:05:00,54.46,54.55,54.45,54.55,17800.0,34.0202,34.0765,34.014,34.0765,17800.0
2006-03-15 14:10:00,54.56,54.66,54.55,54.66,26900.0,34.0827,34.1452,34.0765,34.1452,26900.0
2006-03-15 14:15:00,54.67,54.69,54.62,54.64,167700.0,34.1514,34.1639,34.1202,34.1327,167700.0
2006-03-15 14:20:00,54.64,54.74,54.64,54.71,34300.0,34.1327,34.1952,34.1327,34.1764,34300.0
2006-03-15 14:25:00,54.71,54.73,54.71,54.72,142900.0,34.1764,34.1889,34.1764,34.1827,142900.0
2006-03-15 14:30:00,54.72,54.76,54.72,54.76,18400.0,34.1827,34.2077,34.1827,34.2077,18400.0
2006-03-15 14:35:00,54.75,54.76,54.74,54.76,18600.0,34.2014,34.2077,34.1952,34.2077,18600.0
2006-03-15 14:40:00,54.75,54.78,54.75,54.78,15000.0,34.2014,34.2201,34.2014,34.2201,15000.0
2006-03-15 14:45:00,54.8,54.8,54.73,54.74,41200.0,34.2326,34.2326,34.1889,34.1952,41200.0
2006-03-15 14:50:00,54.73,54.78,54.73,54.78,25500.0,34.1889,34.2201,34.1889,34.2201,25500.0
2006-03-15 14:55:00,54.77,54.84,54.77,54.83,43700.0,34.2139,34.2576,34.2139,34.2514,43700.0
2006-03-15 15:00:00,54.83,54.9,54.83,54.88,48300.0,34.2514,34.2951,34.2514,34.2826,48300.0
2006-03-15 15:05:00,54.88,54.88,54.84,54.86,33100.0,34.2826,34.2826,34.2576,34.2701,33100.0
2006-03-15 15:10:00,54.86,54.87,54.84,54.87,40000.0,34.2701,34.2764,34.2576,34.2764,40000.0
2006-03-15 15:15:00,54.86,54.87,54.84,54.87,25000.0,34.2701,34.2764,34.2576,34.2764,25000.0
2006-03-15 15:20:00,54.85,54.9,54.85,54.88,126400.0,34.2639,34.2951,34.2639,34.2826,126400.0
2006-03-15 15:25:00,54.88,54.89,54.83,54.83,26400.0,34.2826,34.2889,34.2514,34.2514,26400.0
2006-03-15 15:30:00,54.83,54.88,54.83,54.88,43100.0,34.2514,34.2826,34.2514,34.2826,43100.0
2006-03-15 15:35:00,54.89,54.9,54.88,54.89,90300.0,34.2889,34.2951,34.2826,34.2889,90300.0
2006-03-15 15:40:00,54.88,54.89,54.85,54.85,29500.0,34.2826,34.2889,34.2639,34.2639,29500.0
2006-03-15 15:45:00,54.84,54.84,54.78,54.79,32500.0,34.2576,34.2576,34.2201,34.2264,32500.0
2006-03-15 15:50:00,54.79,54.82,54.78,54.81,35800.0,34.2264,34.2451,34.2201,34.2389,35800.0
2006-03-15 15:55:00,54.8,54.84,54.8,54.84,52000.0,34.2326,34.2576,34.2326,34.2576,52000.0
2006-03-16 09:30:00,55.02,55.15,55.02,55.09,75000.0,34.3701,34.4513,34.3701,34.4138,75000.0
2006-03-16 09:35:00,55.09,55.1,54.71,54.73,26800.0,34.4138,34.42,34.1764,34.1889,26800.0
2006-03-16 09:40:00,54.77,54.88,54.72,54.88,37800.0,34.2139,34.2826,34.1827,34.2826,37800.0
2006-03-16 09:45:00,54.88,55.01,54.88,54.98,37600.0,34.2826,34.3638,34.2826,34.3451,37600.0
2006-03-16 09:50:00,54.98,54.99,54.84,54.85,38300.0,34.3451,34.3513,34.2576,34.2639,38300.0
2006-03-16 09:55:00,54.85,54.95,54.85,54.92,26400.0,34.2639,34.3263,34.2639,34.3076,26400.0
2006-03-16 10:00:00,54.89,54.97,54.89,54.94,63400.0,34.2889,34.3388,34.2889,34.3201,63400.0
2006-03-16 10:05:00,54.93,54.95,54.86,54.95,34800.0,34.3138,34.3263,34.2701,34.3263,34800.0
2006-03-16 10:10:00,54.95,54.97,54.9,54.91,81500.0,34.3263,34.3388,34.2951,34.3014,81500.0
2006-03-16 10:15:00,54.92,54.93,54.91,54.92,24800.0,34.3076,34.3138,34.3014,34.3076,24800.0
2006-03-16 10:20:00,54.92,54.93,54.85,54.85,35400.0,34.3076,34.3138,34.2639,34.2639,35400.0
2006-03-16 10:25:00,54.83,54.85,54.81,54.84,15500.0,34.2514,34.2639,34.2389,34.2576,15500.0
2006-03-16 10:30:00,54.87,54.97,54.86,54.97,37000.0,34.2764,34.3388,34.2701,34.3388,37000.0
2006-03-16 10:35:00,54.96,54.99,54.9,54.92,26000.0,34.3326,34.3513,34.2951,34.3076,26000.0
2006-03-16 10:40:00,54.92,54.95,54.91,54.93,36700.0,34.3076,34.3263,34.3014,34.3138,36700.0
2006-03-16 10:45:00,54.92,54.92,54.86,54.86,36500.0,34.3076,34.3076,34.2701,34.2701,36500.0
2006-03-16 10:50:00,54.86,54.9,54.78,54.89,34800.0,34.2701,34.2951,34.2201,34.2889,34800.0
2006-03-16 10:55:00,54.89,54.89,54.84,54.84,58900.0,34.2889,34.2889,34.2576,34.2576,58900.0
2006-03-16 11:00:00,54.83,54.9,54.8,54.9,35000.0,34.2514,34.2951,34.2326,34.2951,35000.0
2006-03-16 11:05:00,54.9,54.92,54.88,54.92,32300.0,34.2951,34.3076,34.2826,34.3076,32300.0
2006-03-16 11:10:00,54.95,54.95,54.9,54.93,58800.0,34.3263,34.3263,34.2951,34.3138,58800.0
2006-03-16 11:15:00,54.91,54.93,54.88,54.93,54600.0,34.3014,34.3138,34.2826,34.3138,54600.0
2006-03-16 11:20:00,54.93,54.94,54.92,54.93,14200.0,34.3138,34.3201,34.3076,34.3138,14200.0
2006-03-16 11:25:00,54.94,54.97,54.91,54.97,16000.0,34.3201,34.3388,34.3014,34.3388,16000.0
2006-03-16 11:30:00,54.97,54.98,54.93,54.96,30000.0,34.3388,34.3451,34.3138,34.3326,30000.0
2006-03-16 11:35:00,54.95,54.96,54.93,54.94,17900.0,34.3263,34.3326,34.3138,34.3201,17900.0
2006-03-16 11:40:00,54.95,54.96,54.92,54.96,37500.0,34.3263,34.3326,34.3076,34.3326,37500.0
2006-03-16 11:45:00,54.95,54.97,54.91,54.91,16000.0,34.3263,34.3388,34.3014,34.3014,16000.0
2006-03-16 11:50:00,54.92,54.94,54.9,54.94,7600.0,34.3076,34.3201,34.2951,34.3201,7600.0
2006-03-16 11:55:00,54.93,54.96,54.91,54.92,147800.0,34.3138,34.3326,34.3014,34.3076,147800.0
2006-03-16 12:00:00,54.93,54.93,54.82,54.82,73600.0,34.3138,34.3138,34.2451,34.2451,73600.0
2006-03-16 12:05:00,54.83,54.85,54.82,54.84,39500.0,34.2514,34.2639,34.2451,34.2576,39500.0
2006-03-16 12:10:00,54.83,54.87,54.83,54.87,13600.0,34.2514,34.2764,34.2514,34.2764,13600.0
2006-03-16 12:15:00,54.85,54.86,54.82,54.83,21400.0,34.2639,34.2701,34.2451,34.2514,21400.0
2006-03-16 12:20:00,54.82,54.85,54.81,54.84,18300.0,34.2451,34.2639,34.2389,34.2576,18300.0
2006-03-16 12:25:00,54.84,54.84,54.83,54.84,14500.0,34.2576,34.2576,34.2514,34.2576,14500.0
2006-03-16 12:30:00,54.84,54.85,54.83,54.85,30300.0,34.2576,34.2639,34.2514,34.2639,30300.0
2006-03-16 12:35:00,54.84,54.85,54.84,54.85,15100.0,34.2576,34.2639,34.2576,34.2639,15100.0
2006-03-16 12:40:00,54.85,54.85,54.82,54.85,45200.0,34.2639,34.2639,34.2451,34.2639,45200.0
2006-03-16 12:45:00,54.84,54.87,54.79,54.86,38600.0,34.2576,34.2764,34.2264,34.2701,38600.0
2006-03-16 12:50:00,54.87,54.88,54.86,54.88,10600.0,34.2764,34.2826,34.2701,34.2826,10600.0
2006-03-16 12:55:00,54.88,54.89,54.84,54.86,10200.0,34.2826,34.2889,34.2576,34.2701,10200.0
2006-03-16 13:00:00,54.84,54.86,54.8,54.81,30500.0,34.2576,34.2701,34.2326,34.2389,30500.0
2006-03-16 13:05:00,54.8,54.8,54.76,54.8,23700.0,34.2326,34.2326,34.2077,34.2326,23700.0
2006-03-16 13:10:00,54.8,54.8,54.7,54.72,18400.0,34.2326,34.2326,34.1702,34.1827,18400.0
2006-03-16 13:15:00,54.73,54.76,54.63,54.66,31400.0,34.1889,34.2077,34.1264,34.1452,31400.0
2006-03-16 13:20:00,54.65,54.75,54.65,54.74,20200.0,34.1389,34.2014,34.1389,34.1952,20200.0
2006-03-16 13:25:00,54.75,54.75,54.64,54.64,25900.0,34.2014,34.2014,34.1327,34.1327,25900.0
2006-03-16 13:30:00,54.65,54.68,54.62,54.66,18200.0,34.1389,34.1577,34.1202,34.1452,18200.0
2006-03-16 13:35:00,54.66,54.69,54.65,54.69,18700.0,34.1452,34.1639,34.1389,34.1639,18700.0
2006-03-16 13:40:00,54.69,54.69,54.64,54.66,21200.0,34.1639,34.1639,34.1327,34.1452,21200.0
2006-03-16 13:45:00,54.65,54.68,54.64,54.64,20000.0,34.1389,34.1577,34.1327,34.1327,20000.0
2006-03-16 13:50:00,54.64,54.66,54.6,54.6,13800.0,34.1327,34.1452,34.1077,34.1077,13800.0
2006-03-16 13:55:00,54.61,54.62,54.5,54.51,38100.0,34.1139,34.1202,34.0452,34.0515,38100.0
2006-03-16 14:00:00,54.5,54.6,54.5,54.59,34100.0,34.0452,34.1077,34.0452,34.1015,34100.0
2006-03-16 14:05:00,54.59,54.61,54.57,54.6,36400.0,34.1015,34.1139,34.089,34.1077,36400.0
2006-03-16 14:10:00,54.6,54.61,54.58,54.59,56500.0,34.1077,34.1139,34.0952,34.1015,56500.0
2006-03-16 14:15:00,54.6,54.6,54.52,54.53,32300.0,34.1077,34.1077,34.0577,34.064,32300.0
2006-03-16 14:20:00,54.53,54.55,54.51,54.53,57200.0,34.064,34.0765,34.0515,34.064,57200.0
2006-03-16 14:25:00,54.52,54.59,54.52,54.59,13300.0,34.0577,34.1015,34.0577,34.1015,13300.0
2006-03-16 14:30:00,54.58,54.59,54.5,54.54,30900.0,34.0952,34.1015,34.0452,34.0702,30900.0
2006-03-16 14:35:00,54.55,54.55,54.5,54.52,38300.0,34.0765,34.0765,34.0452,34.0577,38300.0
2006-03-16 14:40:00,54.53,54.54,54.44,54.48,38400.0,34.064,34.0702,34.0078,34.0327,38400.0
2006-03-16 14:45:00,54.48,54.48,54.38,54.38,41900.0,34.0327,34.0327,33.9703,33.9703,41900.0
2006-03-16 14:50:00,54.39,54.44,54.39,54.4,48100.0,33.9765,34.0078,33.9765,33.9828,48100.0
2006-03-16 14:55:00,54.41,54.47,54.37,54.47,32200.0,33.989,34.0265,33.964,34.0265,32200.0
2006-03-16 15:00:00,54.47,54.5,54.45,54.49,24800.0,34.0265,34.0452,34.014,34.039,24800.0
2006-03-16 15:05:00,54.49,54.49,54.46,54.49,41000.0,34.039,34.039,34.0202,34.039,41000.0
2006-03-16 15:10:00,54.48,54.5,54.47,54.48,27100.0,34.0327,34.0452,34.0265,34.0327,27100.0
2006-03-16 15:15:00,54.47,54.51,54.31,54.33,91300.0,34.0265,34.0515,33.9265,33.939,91300.0
2006-03-16 15:20:00,54.33,54.41,54.29,54.39,54100.0,33.939,33.989,33.9141,33.9765,54100.0
2006-03-16 15:25:00,54.38,54.43,54.38,54.39,25700.0,33.9703,34.0015,33.9703,33.9765,25700.0
2006-03-16 15:30:00,54.4,54.54,54.4,54.52,58700.0,33.9828,34.0702,33.9828,34.0577,58700.0
2006-03-16 15:35:00,54.52,54.53,54.49,54.53,37100.0,34.0577,34.064,34.039,34.064,37100.0
2006-03-16 15:40:00,54.53,54.53,54.49,54.49,60100.0,34.064,34.064,34.039,34.039,60100.0
2006-03-16 15:45:00,54.5,54.57,54.49,54.57,85900.0,34.0452,34.089,34.039,34.089,85900.0
2006-03-16 15:50:00,54.57,54.58,54.5,54.5,87900.0,34.089,34.0952,34.0452,34.0452,87900.0
2006-03-16 15:55:00,54.5,54.5,54.41,54.45,137200.0,34.0452,34.0452,33.989,34.014,137200.0
2006-03-17 09:30:00,54.25,54.39,54.25,54.39,729200.0,33.8891,33.9765,33.8891,33.9765,729200.0
2006-03-17 09:35:00,54.39,54.4,54.27,54.27,43200.0,33.9765,33.9828,33.9016,33.9016,43200.0
2006-03-17 09:40:00,54.27,54.29,54.23,54.25,39400.0,33.9016,33.9141,33.8766,33.8891,39400.0
2006-03-17 09:45:00,54.24,54.24,54.14,54.17,26500.0,33.8828,33.8828,33.8203,33.8391,26500.0
2006-03-17 09:50:00,54.17,54.24,54.15,54.24,102800.0,33.8391,33.8828,33.8266,33.8828,102800.0
2006-03-17 09:55:00,54.25,54.36,54.25,54.31,44300.0,33.8891,33.9578,33.8891,33.9265,44300.0
2006-03-17 10:00:00,54.32,54.38,54.31,54.38,24100.0,33.9328,33.9703,33.9265,33.9703,24100.0
2006-03-17 10:05:00,54.4,54.4,54.25,54.28,48900.0,33.9828,33.9828,33.8891,33.9078,48900.0
2006-03-17 10:10:00,54.28,54.34,54.27,54.27,28000.0,33.9078,33.9453,33.9016,33.9016,28000.0
2006-03-17 10:15:00,54.26,54.3,54.23,54.24,32900.0,33.8953,33.9203,33.8766,33.8828,32900.0
2006-03-17 10:20:00,54.23,54.24,54.2,54.22,73300.0,33.8766,33.8828,33.8578,33.8703,73300.0
2006-03-17 10:25:00,54.2,54.24,54.18,54.22,21200.0,33.8578,33.8828,33.8453,33.8703,21200.0
2006-03-17 10:30:00,54.23,54.23,54.2,54.2,14300.0,33.8766,33.8766,33.8578,33.8578,14300.0
2006-03-17 10:35:00,54.19,54.2,54.14,54.15,30000.0,33.8516,33.8578,33.8203,33.8266,30000.0
2006-03-17 10:40:00,54.16,54.26,54.14,54.25,28300.0,33.8328,33.8953,33.8203,33.8891,28300.0
2006-03-17 10:45:00,54.25,54.25,54.17,54.19,20200.0,33.8891,33.8891,33.8391,33.8516,20200.0
2006-03-17 10:50:00,54.19,54.3,54.16,54.27,35600.0,33.8516,33.9203,33.8328,33.9016,35600.0
2006-03-17 10:55:00,54.28,54.28,54.24,54.26,22900.0,33.9078,33.9078,33.8828,33.8953,22900.0
2006-03-17 11:00:00,54.26,54.26,54.21,54.23,38000.0,33.8953,33.8953,33.8641,33.8766,38000.0
2006-03-17 11:05:00,54.27,54.33,54.26,54.27,25700.0,33.9016,33.939,33.8953,33.9016,25700.0
2006-03-17 11:10:00,54.28,54.32,54.25,54.32,33700.0,33.9078,33.9328,33.8891,33.9328,33700.0
2006-03-17 11:15:00,54.32,54.33,54.21,54.24,25500.0,33.9328,33.939,33.8641,33.8828,25500.0
2006-03-17 11:20:00,54.23,54.35,54.22,54.32,32500.0,33.8766,33.9515,33.8703,33.9328,32500.0
2006-03-17 11:25:00,54.33,54.45,54.33,54.45,39000.0,33.939,34.014,33.939,34.014,39000.0
2006-03-17 11:30:00,54.46,54.52,54.44,54.52,69100.0,34.0202,34.0577,34.0078,34.0577,69100.0
2006-03-17 11:35:00,54.52,54.6,54.51,54.6,17900.0,34.0577,34.1077,34.0515,34.1077,17900.0
2006-03-17 11:40:00,54.6,54.62,54.55,54.55,16400.0,34.1077,34.1202,34.0765,34.0765,16400.0
2006-03-17 11:45:00,54.56,54.58,54.51,54.51,19000.0,34.0827,34.0952,34.0515,34.0515,19000.0
2006-03-17 11:50:00,54.51,54.53,54.5,54.51,8700.0,34.0515,34.064,34.0452,34.0515,8700.0
2006-03-17 11:55:00,54.51,54.62,54.5,54.6,13700.0,34.0515,34.1202,34.0452,34.1077,13700.0
2006-03-17 12:00:00,54.61,54.61,54.52,54.55,26200.0,34.1139,34.1139,34.0577,34.0765,26200.0
2006-03-17 12:05:00,54.56,54.59,54.56,54.57,21900.0,34.0827,34.1015,34.0827,34.089,21900.0
2006-03-17 12:10:00,54.57,54.58,54.5,54.51,36000.0,34.089,34.0952,34.0452,34.0515,36000.0
2006-03-17 12:15:00,54.5,54.56,54.5,54.55,18700.0,34.0452,34.0827,34.0452,34.0765,18700.0
2006-03-17 12:20:00,54.54,54.59,54.54,54.59,15300.0,34.0702,34.1015,34.0702,34.1015,15300.0
2006-03-17 12:25:00,54.59,54.61,54.58,54.6,12600.0,34.1015,34.1139,34.0952,34.1077,12600.0
2006-03-17 12:30:00,54.6,54.66,54.6,54.63,20000.0,34.1077,34.1452,34.1077,34.1264,20000.0
2006-03-17 12:35:00,54.64,54.68,54.63,54.66,23700.0,34.1327,34.1577,34.1264,34.1452,23700.0
2006-03-17 12:40:00,54.65,54.8,54.65,54.71,133000.0,34.1389,34.2326,34.1389,34.1764,133000.0
2006-03-17 12:45:00,54.71,54.73,54.7,54.7,27900.0,34.1764,34.1889,34.1702,34.1702,27900.0
2006-03-17 12:50:00,54.7,54.72,54.7,54.7,30900.0,34.1702,34.1827,34.1702,34.1702,30900.0
2006-03-17 12:55:00,54.7,54.71,54.68,54.69,28100.0,34.1702,34.1764,34.1577,34.1639,28100.0
2006-03-17 13:00:00,54.69,54.7,54.65,54.67,62200.0,34.1639,34.1702,34.1389,34.1514,62200.0
2006-03-17 13:05:00,54.66,54.68,54.65,54.68,16500.0,34.1452,34.1577,34.1389,34.1577,16500.0
2006-03-17 13:10:00,54.69,54.69,54.66,54.66,9800.0,34.1639,34.1639,34.1452,34.1452,9800.0
2006-03-17 13:15:00,54.66,54.71,54.66,54.71,15200.0,34.1452,34.1764,34.1452,34.1764,15200.0
2006-03-17 13:20:00,54.71,54.8,54.7,54.75,79700.0,34.1764,34.2326,34.1702,34.2014,79700.0
2006-03-17 13:25:00,54.75,54.76,54.71,54.71,24200.0,34.2014,34.2077,34.1764,34.1764,24200.0
2006-03-17 13:30:00,54.71,54.71,54.65,54.68,20800.0,34.1764,34.1764,34.1389,34.1577,20800.0
2006-03-17 13:35:00,54.67,54.68,54.66,54.66,14300.0,34.1514,34.1577,34.1452,34.1452,14300.0
2006-03-17 13:40:00,54.66,54.67,54.65,54.65,17000.0,34.1452,34.1514,34.1389,34.1389,17000.0
2006-03-17 13:45:00,54.65,54.72,54.65,54.72,24300.0,34.1389,34.1827,34.1389,34.1827,24300.0
2006-03-17 13:50:00,54.71,54.72,54.7,54.71,11600.0,34.1764,34.1827,34.1702,34.1764,11600.0
2006-03-17 13:55:00,54.72,54.75,54.71,54.72,32200.0,34.1827,34.2014,34.1764,34.1827,32200.0
2006-03-17 14:00:00,54.72,54.74,54.72,54.72,33300.0,34.1827,34.1952,34.1827,34.1827,33300.0
2006-03-17 14:05:00,54.72,54.75,54.7,54.71,30400.0,34.1827,34.2014,34.1702,34.1764,30400.0
2006-03-17 14:10:00,54.71,54.73,54.7,54.72,21300.0,34.1764,34.1889,34.1702,34.1827,21300.0
2006-03-17 14:15:00,54.72,54.9,54.71,54.84,95500.0,34.1827,34.2951,34.1764,34.2576,95500.0
2006-03-17 14:20:00,54.84,54.9,54.81,54.81,27100.0,34.2576,34.2951,34.2389,34.2389,27100.0
2006-03-17 14:25:00,54.82,54.84,54.76,54.8,17400.0,34.2451,34.2576,34.2077,34.2326,17400.0
2006-03-17 14:30:00,54.8,54.82,54.79,54.82,16200.0,34.2326,34.2451,34.2264,34.2451,16200.0
2006-03-17 14:35:00,54.82,54.9,54.8,54.81,30100.0,34.2451,34.2951,34.2326,34.2389,30100.0
2006-03-17 14:40:00,54.83,54.88,54.83,54.83,15400.0,34.2514,34.2826,34.2514,34.2514,15400.0
2006-03-17 14:45:00,54.83,54.86,54.8,54.8,14300.0,34.2514,34.2701,34.2326,34.2326,14300.0
2006-03-17 14:50:00,54.8,54.8,54.72,54.73,50100.0,34.2326,34.2326,34.1827,34.1889,50100.0
2006-03-17 14:55:00,54.72,54.73,54.68,54.68,19800.0,34.1827,34.1889,34.1577,34.1577,19800.0
2006-03-17 15:00:00,54.68,54.71,54.68,54.7,25800.0,34.1577,34.1764,34.1577,34.1702,25800.0
2006-03-17 15:05:00,54.7,54.7,54.65,54.67,60300.0,34.1702,34.1702,34.1389,34.1514,60300.0
2006-03-17 15:10:00,54.67,54.69,54.67,54.67,26300.0,34.1514,34.1639,34.1514,34.1514,26300.0
2006-03-17 15:15:00,54.68,54.7,54.65,54.65,38600.0,34.1577,34.1702,34.1389,34.1389,38600.0
2006-03-17 15:20:00,54.65,54.66,54.63,54.64,42100.0,34.1389,34.1452,34.1264,34.1327,42100.0
2006-03-17 15:25:00,54.64,54.65,54.58,54.59,32700.0,34.1327,34.1389,34.0952,34.1015,32700.0
2006-03-17 15:30:00,54.58,54.67,54.57,54.67,41200.0,34.0952,34.1514,34.089,34.1514,41200.0
2006-03-17 15:35:00,54.67,54.72,54.67,54.7,39700.0,34.1514,34.1827,34.1514,34.1702,39700.0
2006-03-17 15:40:00,54.7,54.72,54.7,54.72,67600.0,34.1702,34.1827,34.1702,34.1827,67600.0
2006-03-17 15:45:00,54.72,54.76,54.71,54.75,47600.0,34.1827,34.2077,34.1764,34.2014,47600.0
2006-03-17 15:50:00,54.76,54.85,54.75,54.8,97800.0,34.2077,34.2639,34.2014,34.2326,97800.0
2006-03-17 15:55:00,54.85,54.86,54.79,54.82,180400.0,34.2639,34.2701,34.2264,34.2451,180400.0
2006-03-20 09:30:00,54.95,55.0,54.78,54.87,40700.0,34.3263,34.3576,34.2201,34.2764,40700.0
2006-03-20 09:35:00,54.88,55.0,54.88,54.97,15200.0,34.2826,34.3576,34.2826,34.3388,15200.0
2006-03-20 09:40:00,55.0,55.01,54.94,55.0,15200.0,34.3576,34.3638,34.3201,34.3576,15200.0
2006-03-20 09:45:00,54.98,55.0,54.91,54.92,24300.0,34.3451,34.3576,34.3014,34.3076,24300.0
2006-03-20 09:50:00,54.92,55.07,54.9,54.97,52100.0,34.3076,34.4013,34.2951,34.3388,52100.0
2006-03-20 09:55:00,54.98,55.0,54.9,55.0,159800.0,34.3451,34.3576,34.2951,34.3576,159800.0
2006-03-20 10:00:00,54.9,55.0,54.82,54.91,20100.0,34.2951,34.3576,34.2451,34.3014,20100.0
2006-03-20 10:05:00,54.91,54.95,54.85,54.87,20200.0,34.3014,34.3263,34.2639,34.2764,20200.0
2006-03-20 10:10:00,54.87,54.88,54.85,54.86,30900.0,34.2764,34.2826,34.2639,34.2701,30900.0
2006-03-20 10:15:00,54.86,54.93,54.85,54.93,52800.0,34.2701,34.3138,34.2639,34.3138,52800.0
2006-03-20 10:20:00,54.92,54.95,54.9,54.93,19200.0,34.3076,34.3263,34.2951,34.3138,19200.0
2006-03-20 10:25:00,54.93,54.93,54.63,54.63,31900.0,34.3138,34.3138,34.1264,34.1264,31900.0
2006-03-20 10:30:00,54.61,54.61,54.32,54.39,105100.0,34.1139,34.1139,33.9328,33.9765,105100.0
2006-03-20 10:35:00,54.39,54.44,54.33,54.38,29100.0,33.9765,34.0078,33.939,33.9703,29100.0
2006-03-20 10:40:00,54.37,54.39,54.29,54.31,26000.0,33.964,33.9765,33.9141,33.9265,26000.0
2006-03-20 10:45:00,54.31,54.33,54.23,54.24,42300.0,33.9265,33.939,33.8766,33.8828,42300.0
2006-03-20 10:50:00,54.26,54.34,54.24,54.34,35800.0,33.8953,33.9453,33.8828,33.9453,35800.0
2006-03-20 10:55:00,54.32,54.44,54.31,54.44,29100.0,33.9328,34.0078,33.9265,34.0078,29100.0
2006-03-20 11:00:00,54.43,54.56,54.43,54.55,34300.0,34.0015,34.0827,34.0015,34.0765,34300.0
2006-03-20 11:05:00,54.55,54.55,54.47,54.47,24100.0,34.0765,34.0765,34.0265,34.0265,24100.0
2006-03-20 11:10:00,54.47,54.5,54.44,54.48,18300.0,34.0265,34.0452,34.0078,34.0327,18300.0
2006-03-20 11:15:00,54.51,54.51,54.36,54.37,45800.0,34.0515,34.0515,33.9578,33.964,45800.0
2006-03-20 11:20:00,54.37,54.4,54.37,54.4,13700.0,33.964,33.9828,33.964,33.9828,13700.0
2006-03-20 11:25:00,54.4,54.44,54.39,54.44,11900.0,33.9828,34.0078,33.9765,34.0078,11900.0
2006-03-20 11:30:00,54.42,54.44,54.32,54.32,31600.0,33.9953,34.0078,33.9328,33.9328,31600.0
2006-03-20 11:35:00,54.33,54.4,54.33,54.4,18100.0,33.939,33.9828,33.939,33.9828,18100.0
2006-03-20 11:40:00,54.38,54.38,54.3,54.32,20500.0,33.9703,33.9703,33.9203,33.9328,20500.0
2006-03-20 11:45:00,54.31,54.35,54.3,54.35,14800.0,33.9265,33.9515,33.9203,33.9515,14800.0
2006-03-20 11:50:00,54.35,54.4,54.31,54.32,24700.0,33.9515,33.9828,33.9265,33.9328,24700.0
2006-03-20 11:55:00,54.33,54.37,54.32,54.37,22200.0,33.939,33.964,33.9328,33.964,22200.0
2006-03-20 12:00:00,54.36,54.41,54.34,54.37,38900.0,33.9578,33.989,33.9453,33.964,38900.0
2006-03-20 12:05:00,54.36,54.37,54.33,54.33,17200.0,33.9578,33.964,33.939,33.939,17200.0
2006-03-20 12:10:00,54.33,54.33,54.28,54.29,9700.0,33.939,33.939,33.9078,33.9141,9700.0
2006-03-20 12:15:00,54.3,54.35,54.29,54.29,26500.0,33.9203,33.9515,33.9141,33.9141,26500.0
2006-03-20 12:20:00,54.31,54.36,54.31,54.33,23900.0,33.9265,33.9578,33.9265,33.939,23900.0
2006-03-20 12:25:00,54.34,54.37,54.31,54.31,12800.0,33.9453,33.964,33.9265,33.9265,12800.0
2006-03-20 12:30:00,54.31,54.37,54.3,54.37,14300.0,33.9265,33.964,33.9203,33.964,14300.0
2006-03-20 12:35:00,54.37,54.42,54.32,54.35,32500.0,33.964,33.9953,33.9328,33.9515,32500.0
2006-03-20 12:40:00,54.35,54.36,54.31,54.32,15100.0,33.9515,33.9578,33.9265,33.9328,15100.0
2006-03-20 12:45:00,54.33,54.37,54.33,54.36,13200.0,33.939,33.964,33.939,33.9578,13200.0
2006-03-20 12:50:00,54.36,54.36,54.32,54.33,32500.0,33.9578,33.9578,33.9328,33.939,32500.0
2006-03-20 12:55:00,54.32,54.36,54.31,54.35,10600.0,33.9328,33.9578,33.9265,33.9515,10600.0
2006-03-20 13:00:00,54.34,54.35,54.3,54.3,23700.0,33.9453,33.9515,33.9203,33.9203,23700.0
2006-03-20 13:05:00,54.3,54.31,54.27,54.3,12600.0,33.9203,33.9265,33.9016,33.9203,12600.0
2006-03-20 13:10:00,54.31,54.38,54.31,54.36,24900.0,33.9265,33.9703,33.9265,33.9578,24900.0
2006-03-20 13:15:00,54.35,54.38,54.35,54.38,119700.0,33.9515,33.9703,33.9515,33.9703,119700.0
2006-03-20 13:20:00,54.37,54.43,54.37,54.43,41000.0,33.964,34.0015,33.964,34.0015,41000.0
2006-03-20 13:25:00,54.44,54.44,54.39,54.41,14900.0,34.0078,34.0078,33.9765,33.989,14900.0
2006-03-20 13:30:00,54.4,54.43,54.39,54.41,57100.0,33.9828,34.0015,33.9765,33.989,57100.0
2006-03-20 13:35:00,54.4,54.42,54.36,54.39,80500.0,33.9828,33.9953,33.9578,33.9765,80500.0
2006-03-20 13:40:00,54.4,54.47,54.39,54.45,25000.0,33.9828,34.0265,33.9765,34.014,25000.0
2006-03-20 13:45:00,54.46,54.48,54.43,54.44,44500.0,34.0202,34.0327,34.0015,34.0078,44500.0
2006-03-20 13:50:00,54.44,54.45,54.4,54.41,16700.0,34.0078,34.014,33.9828,33.989,16700.0
2006-03-20 13:55:00,54.41,54.43,54.41,54.41,9200.0,33.989,34.0015,33.989,33.989,9200.0
2006-03-20 14:00:00,54.42,54.46,54.41,54.45,35800.0,33.9953,34.0202,33.989,34.014,35800.0
2006-03-20 14:05:00,54.45,54.46,54.44,54.44,8500.0,34.014,34.0202,34.0078,34.0078,8500.0
2006-03-20 14:10:00,54.45,54.46,54.42,54.42,26800.0,34.014,34.0202,33.9953,33.9953,26800.0
2006-03-20 14:15:00,54.42,54.47,54.42,54.47,24500.0,33.9953,34.0265,33.9953,34.0265,24500.0
2006-03-20 14:20:00,54.47,54.48,54.45,54.45,37700.0,34.0265,34.0327,34.014,34.014,37700.0
2006-03-20 14:25:00,54.47,54.51,54.47,54.5,33300.0,34.0265,34.0515,34.0265,34.0452,33300.0
2006-03-20 14:30:00,54.5,54.5,54.4,54.43,22900.0,34.0452,34.0452,33.9828,34.0015,22900.0
2006-03-20 14:35:00,54.44,54.5,54.44,54.45,38100.0,34.0078,34.0452,34.0078,34.014,38100.0
2006-03-20 14:40:00,54.45,54.45,54.39,54.4,16300.0,34.014,34.014,33.9765,33.9828,16300.0
2006-03-20 14:45:00,54.39,54.43,54.39,54.43,12100.0,33.9765,34.0015,33.9765,34.0015,12100.0
2006-03-20 14:50:00,54.42,54.46,54.42,54.45,27100.0,33.9953,34.0202,33.9953,34.014,27100.0
2006-03-20 14:55:00,54.46,54.46,54.42,54.45,20100.0,34.0202,34.0202,33.9953,34.014,20100.0
2006-03-20 15:00:00,54.45,54.5,54.45,54.48,27300.0,34.014,34.0452,34.014,34.0327,27300.0
2006-03-20 15:05:00,54.48,54.57,54.48,54.57,19400.0,34.0327,34.089,34.0327,34.089,19400.0
2006-03-20 15:10:00,54.57,54.57,54.52,54.53,20500.0,34.089,34.089,34.0577,34.064,20500.0
2006-03-20 15:15:00,54.53,54.54,54.49,54.49,216100.0,34.064,34.0702,34.039,34.039,216100.0
2006-03-20 15:20:00,54.49,54.51,54.49,54.5,47200.0,34.039,34.0515,34.039,34.0452,47200.0
2006-03-20 15:25:00,54.49,54.54,54.49,54.54,32800.0,34.039,34.0702,34.039,34.0702,32800.0
2006-03-20 15:30:00,54.55,54.58,54.54,54.56,45800.0,34.0765,34.0952,34.0702,34.0827,45800.0
2006-03-20 15:35:00,54.57,54.6,54.56,54.59,41900.0,34.089,34.1077,34.0827,34.1015,41900.0
2006-03-20 15:40:00,54.59,54.64,54.55,54.6,80700.0,34.1015,34.1327,34.0765,34.1077,80700.0
2006-03-20 15:45:00,54.6,54.61,54.51,54.52,53600.0,34.1077,34.1139,34.0515,34.0577,53600.0
2006-03-20 15:50:00,54.51,54.53,54.48,54.48,36000.0,34.0515,34.064,34.0327,34.0327,36000.0
2006-03-20 15:55:00,54.49,54.55,54.48,54.54,52600.0,34.039,34.0765,34.0327,34.0702,52600.0
2006-03-21 09:30:00,54.16,54.26,54.03,54.26,96700.0,33.8328,33.8953,33.7516,33.8953,96700.0
2006-03-21 09:35:00,54.26,54.36,54.08,54.18,20100.0,33.8953,33.9578,33.7829,33.8453,20100.0
2006-03-21 09:40:00,54.18,54.23,54.09,54.23,24400.0,33.8453,33.8766,33.7891,33.8766,24400.0
2006-03-21 09:45:00,54.27,54.29,54.17,54.19,22200.0,33.9016,33.9141,33.8391,33.8516,22200.0
2006-03-21 09:50:00,54.17,54.24,54.16,54.16,26700.0,33.8391,33.8828,33.8328,33.8328,26700.0
2006-03-21 09:55:00,54.17,54.23,54.16,54.17,13300.0,33.8391,33.8766,33.8328,33.8391,13300.0
2006-03-21 10:00:00,54.17,54.19,54.08,54.18,18900.0,33.8391,33.8516,33.7829,33.8453,18900.0
2006-03-21 10:05:00,54.18,54.2,54.15,54.15,13700.0,33.8453,33.8578,33.8266,33.8266,13700.0
2006-03-21 10:10:00,54.17,54.2,54.15,54.2,13300.0,33.8391,33.8578,33.8266,33.8578,13300.0
2006-03-21 10:15:00,54.2,54.25,54.16,54.16,29500.0,33.8578,33.8891,33.8328,33.8328,29500.0
2006-03-21 10:20:00,54.16,54.17,54.01,54.01,38800.0,33.8328,33.8391,33.7391,33.7391,38800.0
2006-03-21 10:25:00,54.0,54.02,53.97,54.0,31700.0,33.7329,33.7454,33.7142,33.7329,31700.0
2006-03-21 10:30:00,53.98,54.0,53.98,54.0,97000.0,33.7204,33.7329,33.7204,33.7329,97000.0
2006-03-21 10:35:00,53.99,54.06,53.93,53.93,49000.0,33.7266,33.7704,33.6892,33.6892,49000.0
2006-03-21 10:40:00,53.94,53.97,53.92,53.92,25100.0,33.6954,33.7142,33.6829,33.6829,25100.0
2006-03-21 10:45:00,53.93,53.96,53.91,53.94,22100.0,33.6892,33.7079,33.6767,33.6954,22100.0
2006-03-21 10:50:00,53.95,53.95,53.81,53.82,36400.0,33.7017,33.7017,33.6142,33.6204,36400.0
2006-03-21 10:55:00,53.82,53.83,53.77,53.78,30400.0,33.6204,33.6267,33.5892,33.5955,30400.0
2006-03-21 11:00:00,53.77,53.87,53.76,53.85,23300.0,33.5892,33.6517,33.583,33.6392,23300.0
2006-03-21 11:05:00,53.85,53.9,53.84,53.88,18100.0,33.6392,33.6704,33.6329,33.6579,18100.0
2006-03-21 11:10:00,53.89,53.89,53.82,53.84,21000.0,33.6642,33.6642,33.6204,33.6329,21000.0
2006-03-21 11:15:00,53.85,53.86,53.83,53.84,27300.0,33.6392,33.6454,33.6267,33.6329,27300.0
2006-03-21 11:20:00,53.85,53.89,53.82,53.83,28700.0,33.6392,33.6642,33.6204,33.6267,28700.0
2006-03-21 11:25:00,53.83,53.88,53.81,53.87,28600.0,33.6267,33.6579,33.6142,33.6517,28600.0
2006-03-21 11:30:00,53.87,53.95,53.87,53.95,31600.0,33.6517,33.7017,33.6517,33.7017,31600.0
2006-03-21 11:35:00,53.94,53.99,53.92,53.94,32400.0,33.6954,33.7266,33.6829,33.6954,32400.0
2006-03-21 11:40:00,53.93,53.99,53.93,53.97,34000.0,33.6892,33.7266,33.6892,33.7142,34000.0
2006-03-21 11:45:00,53.97,53.99,53.87,53.88,23600.0,33.7142,33.7266,33.6517,33.6579,23600.0
2006-03-21 11:50:00,53.88,53.89,53.82,53.82,117000.0,33.6579,33.6642,33.6204,33.6204,117000.0
2006-03-21 11:55:00,53.82,53.85,53.79,53.84,69600.0,33.6204,33.6392,33.6017,33.6329,69600.0
2006-03-21 12:00:00,53.85,53.91,53.84,53.91,23200.0,33.6392,33.6767,33.6329,33.6767,23200.0
2006-03-21 12:05:00,53.9,53.9,53.82,53.86,38800.0,33.6704,33.6704,33.6204,33.6454,38800.0
2006-03-21 12:10:00,53.87,53.9,53.87,53.88,25700.0,33.6517,33.6704,33.6517,33.6579,25700.0
2006-03-21 12:15:00,53.88,53.91,53.87,53.91,20600.0,33.6579,33.6767,33.6517,33.6767,20600.0
2006-03-21 12:20:00,53.91,53.91,53.78,53.8,31300.0,33.6767,33.6767,33.5955,33.608,31300.0
2006-03-21 12:25:00,53.81,53.85,53.8,53.83,26800.0,33.6142,33.6392,33.608,33.6267,26800.0
2006-03-21 12:30:00,53.83,53.83,53.78,53.82,21800.0,33.6267,33.6267,33.5955,33.6204,21800.0
2006-03-21 12:35:00,53.83,53.86,53.83,53.85,18500.0,33.6267,33.6454,33.6267,33.6392,18500.0
2006-03-21 12:40:00,53.84,53.85,53.83,53.85,13900.0,33.6329,33.6392,33.6267,33.6392,13900.0
2006-03-21 12:45:00,53.85,53.87,53.85,53.86,11000.0,33.6392,33.6517,33.6392,33.6454,11000.0
2006-03-21 12:50:00,53.87,53.89,53.72,53.72,36000.0,33.6517,33.6642,33.558,33.558,36000.0
2006-03-21 12:55:00,53.73,53.76,53.73,53.75,20700.0,33.5642,33.583,33.5642,33.5767,20700.0
2006-03-21 13:00:00,53.75,53.76,53.73,53.73,27500.0,33.5767,33.583,33.5642,33.5642,27500.0
2006-03-21 13:05:00,53.74,53.79,53.73,53.78,45900.0,33.5705,33.6017,33.5642,33.5955,45900.0
2006-03-21 13:10:00,53.78,53.81,53.78,53.8,38500.0,33.5955,33.6142,33.5955,33.608,38500.0
2006-03-21 13:15:00,53.8,53.83,53.79,53.82,47400.0,33.608,33.6267,33.6017,33.6204,47400.0
2006-03-21 13:20:00,53.81,53.82,53.76,53.76,26700.0,33.6142,33.6204,33.583,33.583,26700.0
2006-03-21 13:25:00,53.75,53.78,53.74,53.78,32400.0,33.5767,33.5955,33.5705,33.5955,32400.0
2006-03-21 13:30:00,53.78,53.8,53.78,53.78,34000.0,33.5955,33.608,33.5955,33.5955,34000.0
2006-03-21 13:35:00,53.78,53.79,53.75,53.76,42000.0,33.5955,33.6017,33.5767,33.583,42000.0
2006-03-21 13:40:00,53.76,53.76,53.69,53.7,27100.0,33.583,33.583,33.5392,33.5455,27100.0
2006-03-21 13:45:00,53.7,53.7,53.61,53.62,44700.0,33.5455,33.5455,33.4893,33.4955,44700.0
2006-03-21 13:50:00,53.62,53.64,53.57,53.58,45200.0,33.4955,33.508,33.4643,33.4705,45200.0
2006-03-21 13:55:00,53.55,53.61,53.5,53.6,48900.0,33.4518,33.4893,33.4206,33.483,48900.0
2006-03-21 14:00:00,53.6,53.61,53.56,53.58,32800.0,33.483,33.4893,33.458,33.4705,32800.0
2006-03-21 14:05:00,53.57,53.59,53.54,53.54,124200.0,33.4643,33.4768,33.4455,33.4455,124200.0
2006-03-21 14:10:00,53.54,53.55,53.39,53.4,61100.0,33.4455,33.4518,33.3518,33.3581,61100.0
2006-03-21 14:15:00,53.39,53.41,53.25,53.41,170200.0,33.3518,33.3643,33.2644,33.3643,170200.0
2006-03-21 14:20:00,53.41,53.42,53.38,53.39,34100.0,33.3643,33.3706,33.3456,33.3518,34100.0
2006-03-21 14:25:00,53.39,53.4,53.16,53.19,78800.0,33.3518,33.3581,33.2082,33.2269,78800.0
2006-03-21 14:30:00,53.2,53.2,53.09,53.16,101100.0,33.2331,33.2331,33.1644,33.2082,101100.0
2006-03-21 14:35:00,53.16,53.29,53.15,53.27,56600.0,33.2082,33.2894,33.2019,33.2769,56600.0
2006-03-21 14:40:00,53.27,53.4,53.23,53.4,60100.0,33.2769,33.3581,33.2519,33.3581,60100.0
2006-03-21 14:45:00,53.4,53.4,53.37,53.38,46300.0,33.3581,33.3581,33.3393,33.3456,46300.0
2006-03-21 14:50:00,53.38,53.56,53.38,53.47,86400.0,33.3456,33.458,33.3456,33.4018,86400.0
2006-03-21 14:55:00,53.49,53.5,53.43,53.46,44400.0,33.4143,33.4206,33.3768,33.3956,44400.0
2006-03-21 15:00:00,53.46,53.46,53.4,53.43,31800.0,33.3956,33.3956,33.3581,33.3768,31800.0
2006-03-21 15:05:00,53.43,53.45,53.35,53.44,36900.0,33.3768,33.3893,33.3268,33.3831,36900.0
2006-03-21 15:10:00,53.45,53.47,53.36,53.41,58700.0,33.3893,33.4018,33.3331,33.3643,58700.0
2006-03-21 15:15:00,53.41,53.45,53.39,53.43,53600.0,33.3643,33.3893,33.3518,33.3768,53600.0
2006-03-21 15:20:00,53.43,53.43,53.33,53.35,65000.0,33.3768,33.3768,33.3144,33.3268,65000.0
2006-03-21 15:25:00,53.36,53.37,53.29,53.31,64900.0,33.3331,33.3393,33.2894,33.3019,64900.0
2006-03-21 15:30:00,53.31,53.4,53.31,53.37,71700.0,33.3019,33.3581,33.3019,33.3393,71700.0
2006-03-21 15:35:00,53.37,53.5,53.37,53.49,83500.0,33.3393,33.4206,33.3393,33.4143,83500.0
2006-03-21 15:40:00,53.5,53.56,53.49,53.54,100500.0,33.4206,33.458,33.4143,33.4455,100500.0
2006-03-21 15:45:00,53.55,53.66,53.54,53.65,107200.0,33.4518,33.5205,33.4455,33.5143,107200.0
2006-03-21 15:50:00,53.66,53.67,53.56,53.65,124000.0,33.5205,33.5267,33.458,33.5143,124000.0
2006-03-21 15:55:00,53.64,53.65,53.55,53.59,94500.0,33.508,33.5143,33.4518,33.4768,94500.0
2006-03-22 09:30:00,52.8,53.35,52.8,53.17,82800.0,32.9833,33.3268,32.9833,33.2144,82800.0
2006-03-22 09:35:00,53.16,53.37,53.16,53.27,27400.0,33.2082,33.3393,33.2082,33.2769,27400.0
2006-03-22 09:40:00,53.29,53.46,53.28,53.4,28500.0,33.2894,33.3956,33.2831,33.3581,28500.0
2006-03-22 09:45:00,53.4,53.48,53.39,53.41,19900.0,33.3581,33.4081,33.3518,33.3643,19900.0
2006-03-22 09:50:00,53.41,53.42,53.3,53.31,24100.0,33.3643,33.3706,33.2956,33.3019,24100.0
2006-03-22 09:55:00,53.31,53.32,53.27,53.3,21300.0,33.3019,33.3081,33.2769,33.2956,21300.0
2006-03-22 10:00:00,53.37,53.51,53.35,53.51,9200.0,33.3393,33.4268,33.3268,33.4268,9200.0
2006-03-22 10:05:00,53.51,53.56,53.47,53.48,26500.0,33.4268,33.458,33.4018,33.4081,26500.0
2006-03-22 10:10:00,53.47,53.47,53.43,53.47,10800.0,33.4018,33.4018,33.3768,33.4018,10800.0
2006-03-22 10:15:00,53.46,53.59,53.44,53.57,17400.0,33.3956,33.4768,33.3831,33.4643,17400.0
2006-03-22 10:20:00,53.55,53.57,53.53,53.56,19800.0,33.4518,33.4643,33.4393,33.458,19800.0
2006-03-22 10:25:00,53.57,53.59,53.45,53.48,17100.0,33.4643,33.4768,33.3893,33.4081,17100.0
2006-03-22 10:30:00,53.5,53.54,53.3,53.31,30700.0,33.4206,33.4455,33.2956,33.3019,30700.0
2006-03-22 10:35:00,53.31,53.37,53.3,53.37,13000.0,33.3019,33.3393,33.2956,33.3393,13000.0
2006-03-22 10:40:00,53.37,53.38,53.32,53.33,14800.0,33.3393,33.3456,33.3081,33.3144,14800.0
2006-03-22 10:45:00,53.32,53.4,53.29,53.34,19500.0,33.3081,33.3581,33.2894,33.3206,19500.0
2006-03-22 10:50:00,53.34,53.34,53.29,53.32,12600.0,33.3206,33.3206,33.2894,33.3081,12600.0
2006-03-22 10:55:00,53.29,53.32,53.26,53.27,17700.0,33.2894,33.3081,33.2706,33.2769,17700.0
2006-03-22 11:00:00,53.27,53.3,53.26,53.29,19900.0,33.2769,33.2956,33.2706,33.2894,19900.0
2006-03-22 11:05:00,53.25,53.25,53.21,53.21,36600.0,33.2644,33.2644,33.2394,33.2394,36600.0
2006-03-22 11:10:00,53.23,53.25,53.21,53.24,47000.0,33.2519,33.2644,33.2394,33.2581,47000.0
2006-03-22 11:15:00,53.24,53.25,53.17,53.2,32700.0,33.2581,33.2644,33.2144,33.2331,32700.0
2006-03-22 11:20:00,53.19,53.24,53.19,53.22,16700.0,33.2269,33.2581,33.2269,33.2456,16700.0
2006-03-22 11:25:00,53.22,53.24,53.2,53.23,18000.0,33.2456,33.2581,33.2331,33.2519,18000.0
2006-03-22 11:30:00,53.23,53.25,53.2,53.24,19700.0,33.2519,33.2644,33.2331,33.2581,19700.0
2006-03-22 11:35:00,53.24,53.24,53.17,53.21,33800.0,33.2581,33.2581,33.2144,33.2394,33800.0
2006-03-22 11:40:00,53.22,53.24,53.21,53.24,11200.0,33.2456,33.2581,33.2394,33.2581,11200.0
2006-03-22 11:45:00,53.24,53.29,53.24,53.29,37800.0,33.2581,33.2894,33.2581,33.2894,37800.0
2006-03-22 11:50:00,53.29,53.29,53.2,53.24,25200.0,33.2894,33.2894,33.2331,33.2581,25200.0
2006-03-22 11:55:00,53.23,53.24,53.21,53.23,11300.0,33.2519,33.2581,33.2394,33.2519,11300.0
2006-03-22 12:00:00,53.22,53.25,53.21,53.24,20400.0,33.2456,33.2644,33.2394,33.2581,20400.0
2006-03-22 12:05:00,53.24,53.32,53.23,53.32,24300.0,33.2581,33.3081,33.2519,33.3081,24300.0
2006-03-22 12:10:00,53.31,53.31,53.27,53.29,8400.0,33.3019,33.3019,33.2769,33.2894,8400.0
2006-03-22 12:15:00,53.3,53.32,53.24,53.25,12400.0,33.2956,33.3081,33.2581,33.2644,12400.0
2006-03-22 12:20:00,53.25,53.3,53.25,53.28,6600.0,33.2644,33.2956,33.2644,33.2831,6600.0
2006-03-22 12:25:00,53.29,53.35,53.27,53.33,36500.0,33.2894,33.3268,33.2769,33.3144,36500.0
2006-03-22 12:30:00,53.33,53.34,53.31,53.33,22100.0,33.3144,33.3206,33.3019,33.3144,22100.0
2006-03-22 12:35:00,53.34,53.34,53.28,53.28,14100.0,33.3206,33.3206,33.2831,33.2831,14100.0
2006-03-22 12:40:00,53.28,53.29,53.27,53.29,9000.0,33.2831,33.2894,33.2769,33.2894,9000.0
2006-03-22 12:45:00,53.3,53.34,53.3,53.34,6600.0,33.2956,33.3206,33.2956,33.3206,6600.0
2006-03-22 12:50:00,53.34,53.34,53.3,53.3,21500.0,33.3206,33.3206,33.2956,33.2956,21500.0
2006-03-22 12:55:00,53.3,53.32,53.29,53.3,31500.0,33.2956,33.3081,33.2894,33.2956,31500.0
2006-03-22 13:00:00,53.31,53.35,53.3,53.31,18500.0,33.3019,33.3268,33.2956,33.3019,18500.0
2006-03-22 13:05:00,53.32,53.38,53.32,53.36,9200.0,33.3081,33.3456,33.3081,33.3331,9200.0
2006-03-22 13:10:00,53.35,53.38,53.35,53.38,10400.0,33.3268,33.3456,33.3268,33.3456,10400.0
2006-03-22 13:15:00,53.38,53.38,53.32,53.32,21200.0,33.3456,33.3456,33.3081,33.3081,21200.0
2006-03-22 13:20:00,53.32,53.35,53.31,53.35,13700.0,33.3081,33.3268,33.3019,33.3268,13700.0
2006-03-22 13:25:00,53.34,53.35,53.31,53.32,9000.0,33.3206,33.3268,33.3019,33.3081,9000.0
2006-03-22 13:30:00,53.33,53.41,53.31,53.38,28900.0,33.3144,33.3643,33.3019,33.3456,28900.0
2006-03-22 13:35:00,53.39,53.4,53.32,53.35,16000.0,33.3518,33.3581,33.3081,33.3268,16000.0
2006-03-22 13:40:00,53.36,53.38,53.34,53.37,16900.0,33.3331,33.3456,33.3206,33.3393,16900.0
2006-03-22 13:45:00,53.38,53.4,53.36,53.38,11400.0,33.3456,33.3581,33.3331,33.3456,11400.0
2006-03-22 13:50:00,53.38,53.42,53.35,53.42,11700.0,33.3456,33.3706,33.3268,33.3706,11700.0
2006-03-22 13:55:00,53.41,53.46,53.39,53.43,19800.0,33.3643,33.3956,33.3518,33.3768,19800.0
2006-03-22 14:00:00,53.43,53.47,53.43,53.45,20900.0,33.3768,33.4018,33.3768,33.3893,20900.0
2006-03-22 14:05:00,53.45,53.49,53.43,53.46,17800.0,33.3893,33.4143,33.3768,33.3956,17800.0
2006-03-22 14:10:00,53.45,53.45,53.36,53.37,18200.0,33.3893,33.3893,33.3331,33.3393,18200.0
2006-03-22 14:15:00,53.37,53.37,53.34,53.35,10900.0,33.3393,33.3393,33.3206,33.3268,10900.0
2006-03-22 14:20:00,53.36,53.39,53.35,53.38,16100.0,33.3331,33.3518,33.3268,33.3456,16100.0
2006-03-22 14:25:00,53.38,53.41,53.36,53.36,19500.0,33.3456,33.3643,33.3331,33.3331,19500.0
2006-03-22 14:30:00,53.36,53.36,53.3,53.33,15100.0,33.3331,33.3331,33.2956,33.3144,15100.0
2006-03-22 14:35:00,53.36,53.36,53.32,53.34,14500.0,33.3331,33.3331,33.3081,33.3206,14500.0
2006-03-22 14:40:00,53.34,53.38,53.32,53.37,12700.0,33.3206,33.3456,33.3081,33.3393,12700.0
2006-03-22 14:45:00,53.37,53.37,53.3,53.31,29500.0,33.3393,33.3393,33.2956,33.3019,29500.0
2006-03-22 14:50:00,53.33,53.42,53.31,53.38,21900.0,33.3144,33.3706,33.3019,33.3456,21900.0
2006-03-22 14:55:00,53.38,53.4,53.33,53.39,15500.0,33.3456,33.3581,33.3144,33.3518,15500.0
2006-03-22 15:00:00,53.38,53.38,53.34,53.35,15700.0,33.3456,33.3456,33.3206,33.3268,15700.0
2006-03-22 15:05:00,53.34,53.35,53.3,53.32,26500.0,33.3206,33.3268,33.2956,33.3081,26500.0
2006-03-22 15:10:00,53.33,53.33,53.29,53.31,13600.0,33.3144,33.3144,33.2894,33.3019,13600.0
2006-03-22 15:15:00,53.32,53.36,53.31,53.35,18100.0,33.3081,33.3331,33.3019,33.3268,18100.0
2006-03-22 15:20:00,53.35,53.38,53.33,53.34,14200.0,33.3268,33.3456,33.3144,33.3206,14200.0
2006-03-22 15:25:00,53.35,53.41,53.34,53.4,29100.0,33.3268,33.3643,33.3206,33.3581,29100.0
2006-03-22 15:30:00,53.4,53.49,53.4,53.49,60100.0,33.3581,33.4143,33.3581,33.4143,60100.0
2006-03-22 15:35:00,53.48,53.5,53.46,53.49,42800.0,33.4081,33.4206,33.3956,33.4143,42800.0
2006-03-22 15:40:00,53.5,53.61,53.49,53.61,93500.0,33.4206,33.4893,33.4143,33.4893,93500.0
2006-03-22 15:45:00,53.61,53.69,53.61,53.65,57000.0,33.4893,33.5392,33.4893,33.5143,57000.0
2006-03-22 15:50:00,53.66,53.67,53.54,53.54,48500.0,33.5205,33.5267,33.4455,33.4455,48500.0
2006-03-22 15:55:00,53.53,53.56,53.51,53.53,54200.0,33.4393,33.458,33.4268,33.4393,54200.0
2006-03-23 09:30:00,53.37,53.75,53.3,53.55,185600.0,33.3393,33.5767,33.2956,33.4518,185600.0
2006-03-23 09:35:00,53.55,53.6,53.4,53.45,22400.0,33.4518,33.483,33.3581,33.3893,22400.0
2006-03-23 09:40:00,53.44,53.57,53.44,53.47,17600.0,33.3831,33.4643,33.3831,33.4018,17600.0
2006-03-23 09:45:00,53.45,53.45,53.35,53.38,14700.0,33.3893,33.3893,33.3268,33.3456,14700.0
2006-03-23 09:50:00,53.39,53.62,53.38,53.54,40100.0,33.3518,33.4955,33.3456,33.4455,40100.0
2006-03-23 09:55:00,53.56,53.6,53.51,53.56,19400.0,33.458,33.483,33.4268,33.458,19400.0
2006-03-23 10:00:00,53.57,53.62,53.49,53.5,32900.0,33.4643,33.4955,33.4143,33.4206,32900.0
2006-03-23 10:05:00,53.5,53.54,53.46,53.51,16600.0,33.4206,33.4455,33.3956,33.4268,16600.0
2006-03-23 10:10:00,53.52,53.56,53.46,53.46,26300.0,33.433,33.458,33.3956,33.3956,26300.0
2006-03-23 10:15:00,53.46,53.56,53.46,53.55,21400.0,33.3956,33.458,33.3956,33.4518,21400.0
2006-03-23 10:20:00,53.55,53.58,53.52,53.55,11800.0,33.4518,33.4705,33.433,33.4518,11800.0
2006-03-23 10:25:00,53.52,53.53,53.45,53.5,16500.0,33.433,33.4393,33.3893,33.4206,16500.0
2006-03-23 10:30:00,53.5,53.53,53.36,53.45,27800.0,33.4206,33.4393,33.3331,33.3893,27800.0
2006-03-23 10:35:00,53.43,53.5,53.36,53.4,33100.0,33.3768,33.4206,33.3331,33.3581,33100.0
2006-03-23 10:40:00,53.42,53.52,53.41,53.48,25200.0,33.3706,33.433,33.3643,33.4081,25200.0
2006-03-23 10:45:00,53.48,53.55,53.47,53.5,30800.0,33.4081,33.4518,33.4018,33.4206,30800.0
2006-03-23 10:50:00,53.51,53.53,53.47,53.5,51100.0,33.4268,33.4393,33.4018,33.4206,51100.0
2006-03-23 10:55:00,53.5,53.5,53.39,53.42,13300.0,33.4206,33.4206,33.3518,33.3706,13300.0
2006-03-23 11:00:00,53.42,53.43,53.35,53.38,32500.0,33.3706,33.3768,33.3268,33.3456,32500.0
2006-03-23 11:05:00,53.37,53.5,53.37,53.47,16900.0,33.3393,33.4206,33.3393,33.4018,16900.0
2006-03-23 11:10:00,53.48,53.51,53.43,53.45,41400.0,33.4081,33.4268,33.3768,33.3893,41400.0
2006-03-23 11:15:00,53.42,53.43,53.39,53.39,23400.0,33.3706,33.3768,33.3518,33.3518,23400.0
2006-03-23 11:20:00,53.4,53.4,53.38,53.39,13900.0,33.3581,33.3581,33.3456,33.3518,13900.0
2006-03-23 11:25:00,53.38,53.41,53.37,53.37,15800.0,33.3456,33.3643,33.3393,33.3393,15800.0
2006-03-23 11:30:00,53.35,53.36,53.31,53.34,18600.0,33.3268,33.3331,33.3019,33.3206,18600.0
2006-03-23 11:35:00,53.35,53.4,53.33,53.4,17500.0,33.3268,33.3581,33.3144,33.3581,17500.0
2006-03-23 11:40:00,53.4,53.4,53.29,53.3,32000.0,33.3581,33.3581,33.2894,33.2956,32000.0
2006-03-23 11:45:00,53.3,53.33,53.29,53.29,21300.0,33.2956,33.3144,33.2894,33.2894,21300.0
2006-03-23 11:50:00,53.3,53.3,53.24,53.26,19700.0,33.2956,33.2956,33.2581,33.2706,19700.0
2006-03-23 11:55:00,53.27,53.28,53.26,53.28,17800.0,33.2769,33.2831,33.2706,33.2831,17800.0
2006-03-23 12:00:00,53.29,53.32,53.27,53.28,17100.0,33.2894,33.3081,33.2769,33.2831,17100.0
2006-03-23 12:05:00,53.27,53.27,53.18,53.22,16400.0,33.2769,33.2769,33.2207,33.2456,16400.0
2006-03-23 12:10:00,53.22,53.23,53.19,53.2,9000.0,33.2456,33.2519,33.2269,33.2331,9000.0
2006-03-23 12:15:00,53.19,53.29,53.19,53.28,31600.0,33.2269,33.2894,33.2269,33.2831,31600.0
2006-03-23 12:20:00,53.28,53.3,53.26,53.29,13500.0,33.2831,33.2956,33.2706,33.2894,13500.0
2006-03-23 12:25:00,53.3,53.3,53.24,53.24,14200.0,33.2956,33.2956,33.2581,33.2581,14200.0
2006-03-23 12:30:00,53.24,53.26,53.24,53.26,11300.0,33.2581,33.2706,33.2581,33.2706,11300.0
2006-03-23 12:35:00,53.27,53.32,53.27,53.32,18500.0,33.2769,33.3081,33.2769,33.3081,18500.0
2006-03-23 12:40:00,53.31,53.32,53.29,53.31,19700.0,33.3019,33.3081,33.2894,33.3019,19700.0
2006-03-23 12:45:00,53.31,53.36,53.31,53.32,19900.0,33.3019,33.3331,33.3019,33.3081,19900.0
2006-03-23 12:50:00,53.32,53.33,53.31,53.33,7500.0,33.3081,33.3144,33.3019,33.3144,7500.0
2006-03-23 12:55:00,53.33,53.33,53.27,53.28,16300.0,33.3144,33.3144,33.2769,33.2831,16300.0
2006-03-23 13:00:00,53.27,53.33,53.27,53.32,11800.0,33.2769,33.3144,33.2769,33.3081,11800.0
2006-03-23 13:05:00,53.32,53.34,53.32,53.33,8600.0,33.3081,33.3206,33.3081,33.3144,8600.0
2006-03-23 13:10:00,53.33,53.34,53.24,53.24,42500.0,33.3144,33.3206,33.2581,33.2581,42500.0
2006-03-23 13:15:00,53.24,53.25,53.22,53.23,13400.0,33.2581,33.2644,33.2456,33.2519,13400.0
2006-03-23 13:20:00,53.24,53.25,53.23,53.23,6900.0,33.2581,33.2644,33.2519,33.2519,6900.0
2006-03-23 13:25:00,53.24,53.31,53.24,53.31,20800.0,33.2581,33.3019,33.2581,33.3019,20800.0
2006-03-23 13:30:00,53.31,53.33,53.24,53.29,272600.0,33.3019,33.3144,33.2581,33.2894,272600.0
2006-03-23 13:35:00,53.3,53.35,53.29,53.3,223800.0,33.2956,33.3268,33.2894,33.2956,223800.0
2006-03-23 13:40:00,53.32,53.38,53.32,53.38,19300.0,33.3081,33.3456,33.3081,33.3456,19300.0
2006-03-23 13:45:00,53.38,53.45,53.38,53.41,24800.0,33.3456,33.3893,33.3456,33.3643,24800.0
2006-03-23 13:50:00,53.41,53.41,53.38,53.39,11700.0,33.3643,33.3643,33.3456,33.3518,11700.0
2006-03-23 13:55:00,53.39,53.47,53.34,53.44,27000.0,33.3518,33.4018,33.3206,33.3831,27000.0
2006-03-23 14:00:00,53.45,53.46,53.4,53.42,15000.0,33.3893,33.3956,33.3581,33.3706,15000.0
2006-03-23 14:05:00,53.42,53.43,53.3,53.31,25300.0,33.3706,33.3768,33.2956,33.3019,25300.0
2006-03-23 14:10:00,53.31,53.31,53.24,53.27,24000.0,33.3019,33.3019,33.2581,33.2769,24000.0
2006-03-23 14:15:00,53.27,53.3,53.25,53.26,22400.0,33.2769,33.2956,33.2644,33.2706,22400.0
2006-03-23 14:20:00,53.26,53.41,53.26,53.39,27000.0,33.2706,33.3643,33.2706,33.3518,27000.0
2006-03-23 14:25:00,53.39,53.39,53.31,53.34,21100.0,33.3518,33.3518,33.3019,33.3206,21100.0
2006-03-23 14:30:00,53.34,53.34,53.28,53.28,28400.0,33.3206,33.3206,33.2831,33.2831,28400.0
2006-03-23 14:35:00,53.28,53.29,53.27,53.27,14800.0,33.2831,33.2894,33.2769,33.2769,14800.0
2006-03-23 14:40:00,53.28,53.34,53.27,53.34,26400.0,33.2831,33.3206,33.2769,33.3206,26400.0
2006-03-23 14:45:00,53.33,53.34,53.3,53.3,16000.0,33.3144,33.3206,33.2956,33.2956,16000.0
2006-03-23 14:50:00,53.31,53.31,53.25,53.29,39100.0,33.3019,33.3019,33.2644,33.2894,39100.0
2006-03-23 14:55:00,53.29,53.34,53.25,53.33,28300.0,33.2894,33.3206,33.2644,33.3144,28300.0
2006-03-23 15:00:00,53.33,53.37,53.3,53.36,25400.0,33.3144,33.3393,33.2956,33.3331,25400.0
2006-03-23 15:05:00,53.37,53.44,53.36,53.41,51100.0,33.3393,33.3831,33.3331,33.3643,51100.0
2006-03-23 15:10:00,53.39,53.42,53.39,53.39,22900.0,33.3518,33.3706,33.3518,33.3518,22900.0
2006-03-23 15:15:00,53.39,53.42,53.34,53.35,18900.0,33.3518,33.3706,33.3206,33.3268,18900.0
2006-03-23 15:20:00,53.35,53.41,53.35,53.41,28300.0,33.3268,33.3643,33.3268,33.3643,28300.0
2006-03-23 15:25:00,53.42,53.43,53.4,53.42,27900.0,33.3706,33.3768,33.3581,33.3706,27900.0
2006-03-23 15:30:00,53.42,53.42,53.4,53.41,31200.0,33.3706,33.3706,33.3581,33.3643,31200.0
2006-03-23 15:35:00,53.41,53.41,53.39,53.39,42300.0,33.3643,33.3643,33.3518,33.3518,42300.0
2006-03-23 15:40:00,53.39,53.42,53.36,53.39,62200.0,33.3518,33.3706,33.3331,33.3518,62200.0
2006-03-23 15:45:00,53.39,53.42,53.38,53.41,36400.0,33.3518,33.3706,33.3456,33.3643,36400.0
2006-03-23 15:50:00,53.42,53.42,53.39,53.41,40000.0,33.3706,33.3706,33.3518,33.3643,40000.0
2006-03-23 15:55:00,53.41,53.42,53.38,53.4,59700.0,33.3643,33.3706,33.3456,33.3581,59700.0
2006-03-24 09:30:00,53.21,53.39,53.2,53.37,52700.0,33.2394,33.3518,33.2331,33.3393,52700.0
2006-03-24 09:35:00,53.35,53.35,53.07,53.07,16600.0,33.3268,33.3268,33.1519,33.1519,16600.0
2006-03-24 09:40:00,53.07,53.14,53.02,53.02,17400.0,33.1519,33.1957,33.1207,33.1207,17400.0
2006-03-24 09:45:00,53.0,53.0,52.89,52.91,36700.0,33.1082,33.1082,33.0395,33.052,36700.0
2006-03-24 09:50:00,52.89,52.9,52.79,52.84,23400.0,33.0395,33.0457,32.977,33.0083,23400.0
2006-03-24 09:55:00,52.84,52.84,52.7,52.78,39700.0,33.0083,33.0083,32.9208,32.9708,39700.0
2006-03-24 10:00:00,52.78,52.94,52.78,52.93,27000.0,32.9708,33.0707,32.9708,33.0645,27000.0
2006-03-24 10:05:00,52.92,52.99,52.88,52.98,18800.0,33.0582,33.102,33.0332,33.0957,18800.0
2006-03-24 10:10:00,52.99,53.05,52.97,53.0,25300.0,33.102,33.1394,33.0895,33.1082,25300.0
2006-03-24 10:15:00,53.02,53.02,52.99,53.02,14700.0,33.1207,33.1207,33.102,33.1207,14700.0
2006-03-24 10:20:00,53.02,53.1,53.02,53.1,21800.0,33.1207,33.1707,33.1207,33.1707,21800.0
2006-03-24 10:25:00,53.09,53.22,53.09,53.21,38600.0,33.1644,33.2456,33.1644,33.2394,38600.0
2006-03-24 10:30:00,53.22,53.25,53.18,53.2,24100.0,33.2456,33.2644,33.2207,33.2331,24100.0
2006-03-24 10:35:00,53.19,53.22,53.18,53.22,12400.0,33.2269,33.2456,33.2207,33.2456,12400.0
2006-03-24 10:40:00,53.22,53.26,53.19,53.21,14900.0,33.2456,33.2706,33.2269,33.2394,14900.0
2006-03-24 10:45:00,53.21,53.29,53.2,53.28,16600.0,33.2394,33.2894,33.2331,33.2831,16600.0
2006-03-24 10:50:00,53.28,53.36,53.27,53.34,35600.0,33.2831,33.3331,33.2769,33.3206,35600.0
2006-03-24 10:55:00,53.35,53.57,53.34,53.57,92800.0,33.3268,33.4643,33.3206,33.4643,92800.0
2006-03-24 11:00:00,53.53,53.56,53.45,53.45,46400.0,33.4393,33.458,33.3893,33.3893,46400.0
2006-03-24 11:05:00,53.45,53.47,53.39,53.39,20700.0,33.3893,33.4018,33.3518,33.3518,20700.0
2006-03-24 11:10:00,53.42,53.42,53.37,53.39,13900.0,33.3706,33.3706,33.3393,33.3518,13900.0
2006-03-24 11:15:00,53.38,53.43,53.36,53.42,16900.0,33.3456,33.3768,33.3331,33.3706,16900.0
2006-03-24 11:20:00,53.43,53.43,53.39,53.39,12200.0,33.3768,33.3768,33.3518,33.3518,12200.0
2006-03-24 11:25:00,53.4,53.42,53.36,53.42,20300.0,33.3581,33.3706,33.3331,33.3706,20300.0
2006-03-24 11:30:00,53.42,53.47,53.41,53.43,21600.0,33.3706,33.4018,33.3643,33.3768,21600.0
2006-03-24 11:35:00,53.42,53.44,53.35,53.35,50400.0,33.3706,33.3831,33.3268,33.3268,50400.0
2006-03-24 11:40:00,53.36,53.36,53.31,53.31,15800.0,33.3331,33.3331,33.3019,33.3019,15800.0
2006-03-24 11:45:00,53.31,53.31,53.23,53.24,12300.0,33.3019,33.3019,33.2519,33.2581,12300.0
2006-03-24 11:50:00,53.23,53.25,53.21,53.23,12900.0,33.2519,33.2644,33.2394,33.2519,12900.0
2006-03-24 11:55:00,53.24,53.25,53.22,53.23,10800.0,33.2581,33.2644,33.2456,33.2519,10800.0
2006-03-24 12:00:00,53.24,53.26,53.22,53.22,8000.0,33.2581,33.2706,33.2456,33.2456,8000.0
2006-03-24 12:05:00,53.23,53.23,53.2,53.22,17000.0,33.2519,33.2519,33.2331,33.2456,17000.0
2006-03-24 12:10:00,53.22,53.29,53.22,53.29,7900.0,33.2456,33.2894,33.2456,33.2894,7900.0
2006-03-24 12:15:00,53.29,53.31,53.26,53.27,24800.0,33.2894,33.3019,33.2706,33.2769,24800.0
2006-03-24 12:20:00,53.26,53.28,53.24,53.28,20500.0,33.2706,33.2831,33.2581,33.2831,20500.0
2006-03-24 12:25:00,53.28,53.28,53.24,53.25,25300.0,33.2831,33.2831,33.2581,33.2644,25300.0
2006-03-24 12:30:00,53.25,53.26,53.24,53.25,19000.0,33.2644,33.2706,33.2581,33.2644,19000.0
2006-03-24 12:35:00,53.25,53.25,53.22,53.23,19500.0,33.2644,33.2644,33.2456,33.2519,19500.0
2006-03-24 12:40:00,53.23,53.23,53.22,53.22,6900.0,33.2519,33.2519,33.2456,33.2456,6900.0
2006-03-24 12:45:00,53.22,53.24,53.19,53.22,16900.0,33.2456,33.2581,33.2269,33.2456,16900.0
2006-03-24 12:50:00,53.21,53.21,53.16,53.16,8400.0,33.2394,33.2394,33.2082,33.2082,8400.0
2006-03-24 12:55:00,53.15,53.18,53.12,53.18,6200.0,33.2019,33.2207,33.1832,33.2207,6200.0
2006-03-24 13:00:00,53.17,53.17,53.05,53.1,19500.0,33.2144,33.2144,33.1394,33.1707,19500.0
2006-03-24 13:05:00,53.1,53.11,53.09,53.09,9100.0,33.1707,33.1769,33.1644,33.1644,9100.0
2006-03-24 13:10:00,53.09,53.09,53.05,53.08,16400.0,33.1644,33.1644,33.1394,33.1582,16400.0
2006-03-24 13:15:00,53.08,53.08,53.05,53.05,12600.0,33.1582,33.1582,33.1394,33.1394,12600.0
2006-03-24 13:20:00,53.04,53.05,52.99,53.05,34600.0,33.1332,33.1394,33.102,33.1394,34600.0
2006-03-24 13:25:00,53.05,53.14,53.05,53.12,13900.0,33.1394,33.1957,33.1394,33.1832,13900.0
2006-03-24 13:30:00,53.1,53.14,53.06,53.13,16600.0,33.1707,33.1957,33.1457,33.1894,16600.0
2006-03-24 13:35:00,53.12,53.15,53.1,53.11,9300.0,33.1832,33.2019,33.1707,33.1769,9300.0
2006-03-24 13:40:00,53.11,53.23,53.11,53.23,17700.0,33.1769,33.2519,33.1769,33.2519,17700.0
2006-03-24 13:45:00,53.21,53.23,53.16,53.17,24200.0,33.2394,33.2519,33.2082,33.2144,24200.0
2006-03-24 13:50:00,53.17,53.19,53.15,53.19,16800.0,33.2144,33.2269,33.2019,33.2269,16800.0
2006-03-24 13:55:00,53.18,53.23,53.16,53.18,15100.0,33.2207,33.2519,33.2082,33.2207,15100.0
2006-03-24 14:00:00,53.18,53.19,53.17,53.17,20900.0,33.2207,33.2269,33.2144,33.2144,20900.0
2006-03-24 14:05:00,53.17,53.19,53.17,53.18,29700.0,33.2144,33.2269,33.2144,33.2207,29700.0
2006-03-24 14:10:00,53.19,53.23,53.19,53.23,20800.0,33.2269,33.2519,33.2269,33.2519,20800.0
2006-03-24 14:15:00,53.23,53.3,53.23,53.27,25600.0,33.2519,33.2956,33.2519,33.2769,25600.0
2006-03-24 14:20:00,53.27,53.27,53.23,53.25,12800.0,33.2769,33.2769,33.2519,33.2644,12800.0
2006-03-24 14:25:00,53.26,53.26,53.21,53.23,21100.0,33.2706,33.2706,33.2394,33.2519,21100.0
2006-03-24 14:30:00,53.23,53.23,53.2,53.21,18500.0,33.2519,33.2519,33.2331,33.2394,18500.0
2006-03-24 14:35:00,53.21,53.22,53.19,53.2,12500.0,33.2394,33.2456,33.2269,33.2331,12500.0
2006-03-24 14:40:00,53.19,53.28,53.19,53.26,19100.0,33.2269,33.2831,33.2269,33.2706,19100.0
2006-03-24 14:45:00,53.26,53.28,53.23,53.26,13800.0,33.2706,33.2831,33.2519,33.2706,13800.0
2006-03-24 14:50:00,53.26,53.28,53.24,53.25,18200.0,33.2706,33.2831,33.2581,33.2644,18200.0
2006-03-24 14:55:00,53.25,53.25,53.15,53.15,11200.0,33.2644,33.2644,33.2019,33.2019,11200.0
2006-03-24 15:00:00,53.15,53.18,53.15,53.18,9300.0,33.2019,33.2207,33.2019,33.2207,9300.0
2006-03-24 15:05:00,53.18,53.21,53.18,53.21,10500.0,33.2207,33.2394,33.2207,33.2394,10500.0
2006-03-24 15:10:00,53.2,53.21,53.18,53.2,24100.0,33.2331,33.2394,33.2207,33.2331,24100.0
2006-03-24 15:15:00,53.21,53.23,53.19,53.2,35000.0,33.2394,33.2519,33.2269,33.2331,35000.0
2006-03-24 15:20:00,53.21,53.31,53.2,53.31,23000.0,33.2394,33.3019,33.2331,33.3019,23000.0
2006-03-24 15:25:00,53.31,53.33,53.28,53.3,33500.0,33.3019,33.3144,33.2831,33.2956,33500.0
2006-03-24 15:30:00,53.3,53.32,53.29,53.31,20800.0,33.2956,33.3081,33.2894,33.3019,20800.0
2006-03-24 15:35:00,53.32,53.38,53.3,53.38,77300.0,33.3081,33.3456,33.2956,33.3456,77300.0
2006-03-24 15:40:00,53.37,53.41,53.35,53.37,66900.0,33.3393,33.3643,33.3268,33.3393,66900.0
2006-03-24 15:45:00,53.37,53.37,53.29,53.29,30600.0,33.3393,33.3393,33.2894,33.2894,30600.0
2006-03-24 15:50:00,53.3,53.31,53.25,53.26,26500.0,33.2956,33.3019,33.2644,33.2706,26500.0
2006-03-24 15:55:00,53.27,53.29,53.25,53.26,58000.0,33.2769,33.2894,33.2644,33.2706,58000.0
2006-03-27 09:30:00,53.14,53.14,53.07,53.07,56600.0,33.1957,33.1957,33.1519,33.1519,56600.0
2006-03-27 09:35:00,53.07,53.08,52.94,52.96,29100.0,33.1519,33.1582,33.0707,33.0832,29100.0
2006-03-27 09:40:00,52.96,53.12,52.96,53.11,22600.0,33.0832,33.1832,33.0832,33.1769,22600.0
2006-03-27 09:45:00,53.12,53.15,52.98,53.0,30900.0,33.1832,33.2019,33.0957,33.1082,30900.0
2006-03-27 09:50:00,53.0,53.03,52.97,52.99,18200.0,33.1082,33.1269,33.0895,33.102,18200.0
2006-03-27 09:55:00,52.99,53.06,52.87,53.0,28100.0,33.102,33.1457,33.027,33.1082,28100.0
2006-03-27 10:00:00,53.0,53.0,52.82,52.83,36800.0,33.1082,33.1082,32.9958,33.002,36800.0
2006-03-27 10:05:00,52.84,52.88,52.78,52.87,41500.0,33.0083,33.0332,32.9708,33.027,41500.0
2006-03-27 10:10:00,52.83,52.88,52.83,52.83,27900.0,33.002,33.0332,33.002,33.002,27900.0
2006-03-27 10:15:00,52.84,52.86,52.8,52.8,22700.0,33.0083,33.0208,32.9833,32.9833,22700.0
2006-03-27 10:20:00,52.81,52.87,52.8,52.81,17500.0,32.9895,33.027,32.9833,32.9895,17500.0
2006-03-27 10:25:00,52.81,52.86,52.74,52.74,49400.0,32.9895,33.0208,32.9458,32.9458,49400.0
2006-03-27 10:30:00,52.74,52.75,52.69,52.69,53900.0,32.9458,32.952,32.9146,32.9146,53900.0
2006-03-27 10:35:00,52.69,52.7,52.61,52.61,50600.0,32.9146,32.9208,32.8646,32.8646,50600.0
2006-03-27 10:40:00,52.61,52.64,52.55,52.56,55400.0,32.8646,32.8833,32.8271,32.8333,55400.0
2006-03-27 10:45:00,52.56,52.56,52.51,52.53,29700.0,32.8333,32.8333,32.8021,32.8146,29700.0
2006-03-27 10:50:00,52.52,52.53,52.49,52.52,50400.0,32.8084,32.8146,32.7896,32.8084,50400.0
2006-03-27 10:55:00,52.51,52.51,52.42,52.44,34200.0,32.8021,32.8021,32.7459,32.7584,34200.0
2006-03-27 11:00:00,52.42,52.44,52.37,52.42,31800.0,32.7459,32.7584,32.7147,32.7459,31800.0
2006-03-27 11:05:00,52.42,52.44,52.37,52.4,60100.0,32.7459,32.7584,32.7147,32.7334,60100.0
2006-03-27 11:10:00,52.4,52.43,52.37,52.37,30300.0,32.7334,32.7521,32.7147,32.7147,30300.0
2006-03-27 11:15:00,52.39,52.42,52.37,52.4,37700.0,32.7272,32.7459,32.7147,32.7334,37700.0
2006-03-27 11:20:00,52.41,52.43,52.39,52.41,45400.0,32.7396,32.7521,32.7272,32.7396,45400.0
2006-03-27 11:25:00,52.42,52.45,52.36,52.36,45200.0,32.7459,32.7646,32.7084,32.7084,45200.0
2006-03-27 11:30:00,52.38,52.45,52.37,52.42,38600.0,32.7209,32.7646,32.7147,32.7459,38600.0
2006-03-27 11:35:00,52.42,52.48,52.41,52.46,22800.0,32.7459,32.7834,32.7396,32.7709,22800.0
2006-03-27 11:40:00,52.48,52.56,52.48,52.5,59300.0,32.7834,32.8333,32.7834,32.7959,59300.0
2006-03-27 11:45:00,52.5,52.54,52.44,52.45,48500.0,32.7959,32.8209,32.7584,32.7646,48500.0
2006-03-27 11:50:00,52.44,52.5,52.43,52.46,30900.0,32.7584,32.7959,32.7521,32.7709,30900.0
2006-03-27 11:55:00,52.47,52.5,52.39,52.39,156800.0,32.7771,32.7959,32.7272,32.7272,156800.0
2006-03-27 12:00:00,52.41,52.45,52.36,52.38,49100.0,32.7396,32.7646,32.7084,32.7209,49100.0
2006-03-27 12:05:00,52.38,52.44,52.38,52.43,20100.0,32.7209,32.7584,32.7209,32.7521,20100.0
2006-03-27 12:10:00,52.43,52.44,52.4,52.44,24800.0,32.7521,32.7584,32.7334,32.7584,24800.0
2006-03-27 12:15:00,52.44,52.44,52.38,52.39,19900.0,32.7584,32.7584,32.7209,32.7272,19900.0
2006-03-27 12:20:00,52.4,52.41,52.35,52.37,21100.0,32.7334,32.7396,32.7022,32.7147,21100.0
2006-03-27 12:25:00,52.36,52.39,52.36,52.38,13400.0,32.7084,32.7272,32.7084,32.7209,13400.0
2006-03-27 12:30:00,52.38,52.4,52.35,52.4,27000.0,32.7209,32.7334,32.7022,32.7334,27000.0
2006-03-27 12:35:00,52.37,52.4,52.37,52.39,14700.0,32.7147,32.7334,32.7147,32.7272,14700.0
2006-03-27 12:40:00,52.4,52.45,52.4,52.44,14500.0,32.7334,32.7646,32.7334,32.7584,14500.0
2006-03-27 12:45:00,52.44,52.46,52.43,52.46,19800.0,32.7584,32.7709,32.7521,32.7709,19800.0
2006-03-27 12:50:00,52.44,52.48,52.41,52.41,15900.0,32.7584,32.7834,32.7396,32.7396,15900.0
2006-03-27 12:55:00,52.42,52.43,52.4,52.41,22500.0,32.7459,32.7521,32.7334,32.7396,22500.0
2006-03-27 13:00:00,52.41,52.45,52.4,52.42,107600.0,32.7396,32.7646,32.7334,32.7459,107600.0
2006-03-27 13:05:00,52.41,52.42,52.4,52.42,20900.0,32.7396,32.7459,32.7334,32.7459,20900.0
2006-03-27 13:10:00,52.42,52.43,52.37,52.38,59800.0,32.7459,32.7521,32.7147,32.7209,59800.0
2006-03-27 13:15:00,52.39,52.45,52.38,52.44,40900.0,32.7272,32.7646,32.7209,32.7584,40900.0
2006-03-27 13:20:00,52.44,52.49,52.44,52.44,27700.0,32.7584,32.7896,32.7584,32.7584,27700.0
2006-03-27 13:25:00,52.45,52.5,52.41,52.42,58400.0,32.7646,32.7959,32.7396,32.7459,58400.0
2006-03-27 13:30:00,52.44,52.44,52.36,52.4,25900.0,32.7584,32.7584,32.7084,32.7334,25900.0
2006-03-27 13:35:00,52.4,52.43,52.38,52.41,21800.0,32.7334,32.7521,32.7209,32.7396,21800.0
2006-03-27 13:40:00,52.41,52.43,52.39,52.41,13500.0,32.7396,32.7521,32.7272,32.7396,13500.0
2006-03-27 13:45:00,52.41,52.44,52.39,52.39,12900.0,32.7396,32.7584,32.7272,32.7272,12900.0
2006-03-27 13:50:00,52.39,52.49,52.38,52.46,43200.0,32.7272,32.7896,32.7209,32.7709,43200.0
2006-03-27 13:55:00,52.45,52.48,52.42,52.48,31600.0,32.7646,32.7834,32.7459,32.7834,31600.0
2006-03-27 14:00:00,52.48,52.48,52.46,52.48,15100.0,32.7834,32.7834,32.7709,32.7834,15100.0
2006-03-27 14:05:00,52.47,52.48,52.4,52.43,26800.0,32.7771,32.7834,32.7334,32.7521,26800.0
2006-03-27 14:10:00,52.43,52.45,52.4,52.41,42000.0,32.7521,32.7646,32.7334,32.7396,42000.0
2006-03-27 14:15:00,52.41,52.43,52.37,52.37,60100.0,32.7396,32.7521,32.7147,32.7147,60100.0
2006-03-27 14:20:00,52.37,52.4,52.36,52.39,32200.0,32.7147,32.7334,32.7084,32.7272,32200.0
2006-03-27 14:25:00,52.39,52.4,52.38,52.4,16600.0,32.7272,32.7334,32.7209,32.7334,16600.0
2006-03-27 14:30:00,52.4,52.43,52.39,52.41,58900.0,32.7334,32.7521,32.7272,32.7396,58900.0
2006-03-27 14:35:00,52.41,52.45,52.41,52.45,18000.0,32.7396,32.7646,32.7396,32.7646,18000.0
2006-03-27 14:40:00,52.45,52.51,52.45,52.46,36100.0,32.7646,32.8021,32.7646,32.7709,36100.0
2006-03-27 14:45:00,52.46,52.53,52.46,52.52,48600.0,32.7709,32.8146,32.7709,32.8084,48600.0
2006-03-27 14:50:00,52.52,52.53,52.49,52.49,39100.0,32.8084,32.8146,32.7896,32.7896,39100.0
2006-03-27 14:55:00,52.5,52.52,52.48,52.49,24600.0,32.7959,32.8084,32.7834,32.7896,24600.0
2006-03-27 15:00:00,52.48,52.48,52.44,52.45,27100.0,32.7834,32.7834,32.7584,32.7646,27100.0
2006-03-27 15:05:00,52.45,52.48,52.4,52.46,29000.0,32.7646,32.7834,32.7334,32.7709,29000.0
2006-03-27 15:10:00,52.46,52.46,52.39,52.44,31200.0,32.7709,32.7709,32.7272,32.7584,31200.0
2006-03-27 15:15:00,52.44,52.47,52.42,52.46,30400.0,32.7584,32.7771,32.7459,32.7709,30400.0
2006-03-27 15:20:00,52.46,52.47,52.42,52.43,51100.0,32.7709,32.7771,32.7459,32.7521,51100.0
2006-03-27 15:25:00,52.43,52.48,52.41,52.47,38200.0,32.7521,32.7834,32.7396,32.7771,38200.0
2006-03-27 15:30:00,52.47,52.5,52.44,52.5,77300.0,32.7771,32.7959,32.7584,32.7959,77300.0
2006-03-27 15:35:00,52.5,52.52,52.49,52.52,68400.0,32.7959,32.8084,32.7896,32.8084,68400.0
2006-03-27 15:40:00,52.52,52.52,52.47,52.5,58700.0,32.8084,32.8084,32.7771,32.7959,58700.0
2006-03-27 15:45:00,52.5,52.54,52.47,52.53,72800.0,32.7959,32.8209,32.7771,32.8146,72800.0
2006-03-27 15:50:00,52.54,52.56,52.52,52.54,81200.0,32.8209,32.8333,32.8084,32.8209,81200.0
2006-03-27 15:55:00,52.54,52.56,52.51,52.53,91700.0,32.8209,32.8333,32.8021,32.8146,91700.0
2006-03-28 09:30:00,52.41,52.46,52.32,52.37,56700.0,32.7396,32.7709,32.6834,32.7147,56700.0
2006-03-28 09:35:00,52.35,52.45,52.31,52.42,35100.0,32.7022,32.7646,32.6772,32.7459,35100.0
2006-03-28 09:40:00,52.39,52.44,52.36,52.4,21900.0,32.7272,32.7584,32.7084,32.7334,21900.0
2006-03-28 09:45:00,52.42,52.43,52.31,52.31,20100.0,32.7459,32.7521,32.6772,32.6772,20100.0
2006-03-28 09:50:00,52.32,52.38,52.31,52.31,23900.0,32.6834,32.7209,32.6772,32.6772,23900.0
2006-03-28 09:55:00,52.31,52.34,52.3,52.3,35500.0,32.6772,32.6959,32.6709,32.6709,35500.0
2006-03-28 10:00:00,52.31,52.37,52.17,52.2,208600.0,32.6772,32.7147,32.5897,32.6085,208600.0
2006-03-28 10:05:00,52.2,52.29,52.19,52.21,43300.0,32.6085,32.6647,32.6022,32.6147,43300.0
2006-03-28 10:10:00,52.21,52.24,52.2,52.23,14000.0,32.6147,32.6334,32.6085,32.6272,14000.0
2006-03-28 10:15:00,52.24,52.37,52.24,52.29,82100.0,32.6334,32.7147,32.6334,32.6647,82100.0
2006-03-28 10:20:00,52.29,52.31,52.27,52.27,25700.0,32.6647,32.6772,32.6522,32.6522,25700.0
2006-03-28 10:25:00,52.28,52.32,52.28,52.31,15400.0,32.6584,32.6834,32.6584,32.6772,15400.0
2006-03-28 10:30:00,52.3,52.3,52.26,52.27,71800.0,32.6709,32.6709,32.6459,32.6522,71800.0
2006-03-28 10:35:00,52.26,52.27,52.15,52.15,103700.0,32.6459,32.6522,32.5772,32.5772,103700.0
2006-03-28 10:40:00,52.15,52.17,52.1,52.12,90300.0,32.5772,32.5897,32.546,32.5585,90300.0
2006-03-28 10:45:00,52.12,52.14,52.06,52.11,80100.0,32.5585,32.571,32.521,32.5522,80100.0
2006-03-28 10:50:00,52.09,52.09,51.95,51.96,75500.0,32.5397,32.5397,32.4523,32.4585,75500.0
2006-03-28 10:55:00,51.96,51.98,51.85,51.86,42400.0,32.4585,32.471,32.3898,32.3961,42400.0
2006-03-28 11:00:00,51.85,51.95,51.79,51.94,49500.0,32.3898,32.4523,32.3523,32.446,49500.0
2006-03-28 11:05:00,51.94,52.0,51.9,51.98,25200.0,32.446,32.4835,32.4211,32.471,25200.0
2006-03-28 11:10:00,51.99,52.0,51.95,51.99,39500.0,32.4773,32.4835,32.4523,32.4773,39500.0
2006-03-28 11:15:00,51.99,52.06,51.97,52.03,56000.0,32.4773,32.521,32.4648,32.5023,56000.0
2006-03-28 11:20:00,52.01,52.08,52.01,52.06,27100.0,32.4898,32.5335,32.4898,32.521,27100.0
2006-03-28 11:25:00,52.06,52.17,52.06,52.16,19100.0,32.521,32.5897,32.521,32.5835,19100.0
2006-03-28 11:30:00,52.16,52.19,52.14,52.17,22500.0,32.5835,32.6022,32.571,32.5897,22500.0
2006-03-28 11:35:00,52.17,52.21,52.17,52.21,46300.0,32.5897,32.6147,32.5897,32.6147,46300.0
2006-03-28 11:40:00,52.21,52.25,52.17,52.24,39000.0,32.6147,32.6397,32.5897,32.6334,39000.0
2006-03-28 11:45:00,52.24,52.29,52.24,52.25,20200.0,32.6334,32.6647,32.6334,32.6397,20200.0
2006-03-28 11:50:00,52.25,52.27,52.23,52.24,40400.0,32.6397,32.6522,32.6272,32.6334,40400.0
2006-03-28 11:55:00,52.25,52.26,52.22,52.24,47500.0,32.6397,32.6459,32.621,32.6334,47500.0
2006-03-28 12:00:00,52.25,52.26,52.23,52.24,29500.0,32.6397,32.6459,32.6272,32.6334,29500.0
2006-03-28 12:05:00,52.23,52.25,52.21,52.23,22400.0,32.6272,32.6397,32.6147,32.6272,22400.0
2006-03-28 12:10:00,52.24,52.25,52.21,52.21,18800.0,32.6334,32.6397,32.6147,32.6147,18800.0
2006-03-28 12:15:00,52.24,52.26,52.22,52.22,44400.0,32.6334,32.6459,32.621,32.621,44400.0
2006-03-28 12:20:00,52.23,52.28,52.21,52.27,40500.0,32.6272,32.6584,32.6147,32.6522,40500.0
2006-03-28 12:25:00,52.26,52.26,52.2,52.2,12700.0,32.6459,32.6459,32.6085,32.6085,12700.0
2006-03-28 12:30:00,52.2,52.28,52.2,52.2,27900.0,32.6085,32.6584,32.6085,32.6085,27900.0
2006-03-28 12:35:00,52.2,52.21,52.17,52.17,35700.0,32.6085,32.6147,32.5897,32.5897,35700.0
2006-03-28 12:40:00,52.17,52.23,52.15,52.23,18200.0,32.5897,32.6272,32.5772,32.6272,18200.0
2006-03-28 12:45:00,52.22,52.22,52.16,52.17,15000.0,32.621,32.621,32.5835,32.5897,15000.0
2006-03-28 12:50:00,52.16,52.17,52.12,52.12,15100.0,32.5835,32.5897,32.5585,32.5585,15100.0
2006-03-28 12:55:00,52.11,52.13,52.1,52.11,20200.0,32.5522,32.5647,32.546,32.5522,20200.0
2006-03-28 13:00:00,52.1,52.11,52.09,52.09,23300.0,32.546,32.5522,32.5397,32.5397,23300.0
2006-03-28 13:05:00,52.1,52.1,52.03,52.04,61100.0,32.546,32.546,32.5023,32.5085,61100.0
2006-03-28 13:10:00,52.04,52.05,52.03,52.05,33500.0,32.5085,32.5148,32.5023,32.5148,33500.0
2006-03-28 13:15:00,52.05,52.05,52.04,52.05,13700.0,32.5148,32.5148,32.5085,32.5148,13700.0
2006-03-28 13:20:00,52.06,52.09,52.05,52.08,17200.0,32.521,32.5397,32.5148,32.5335,17200.0
2006-03-28 13:25:00,52.08,52.15,52.08,52.13,12000.0,32.5335,32.5772,32.5335,32.5647,12000.0
2006-03-28 13:30:00,52.12,52.12,52.1,52.1,13800.0,32.5585,32.5585,32.546,32.546,13800.0
2006-03-28 13:35:00,52.1,52.1,52.05,52.06,21900.0,32.546,32.546,32.5148,32.521,21900.0
2006-03-28 13:40:00,52.05,52.05,52.0,52.0,29500.0,32.5148,32.5148,32.4835,32.4835,29500.0
2006-03-28 13:45:00,52.01,52.04,51.97,52.0,52300.0,32.4898,32.5085,32.4648,32.4835,52300.0
2006-03-28 13:50:00,51.99,52.04,51.99,52.03,32700.0,32.4773,32.5085,32.4773,32.5023,32700.0
2006-03-28 13:55:00,52.04,52.12,52.03,52.1,39200.0,32.5085,32.5585,32.5023,32.546,39200.0
2006-03-28 14:00:00,52.11,52.18,52.11,52.17,16700.0,32.5522,32.596,32.5522,32.5897,16700.0
2006-03-28 14:05:00,52.16,52.2,52.14,52.18,36100.0,32.5835,32.6085,32.571,32.596,36100.0
2006-03-28 14:10:00,52.2,52.22,52.13,52.22,27600.0,32.6085,32.621,32.5647,32.621,27600.0
2006-03-28 14:15:00,52.21,52.24,52.03,52.09,50000.0,32.6147,32.6334,32.5023,32.5397,50000.0
2006-03-28 14:20:00,52.09,52.17,51.97,51.98,104700.0,32.5397,32.5897,32.4648,32.471,104700.0
2006-03-28 14:25:00,51.98,52.05,51.95,51.96,63900.0,32.471,32.5148,32.4523,32.4585,63900.0
2006-03-28 14:30:00,51.94,51.96,51.81,51.91,64300.0,32.446,32.4585,32.3648,32.4273,64300.0
2006-03-28 14:35:00,51.9,51.95,51.86,51.9,78000.0,32.4211,32.4523,32.3961,32.4211,78000.0
2006-03-28 14:40:00,51.9,52.01,51.89,51.91,65700.0,32.4211,32.4898,32.4148,32.4273,65700.0
2006-03-28 14:45:00,51.92,51.99,51.89,51.98,41500.0,32.4336,32.4773,32.4148,32.471,41500.0
2006-03-28 14:50:00,51.98,52.04,51.92,52.04,27100.0,32.471,32.5085,32.4336,32.5085,27100.0
2006-03-28 14:55:00,52.03,52.03,51.94,52.0,56900.0,32.5023,32.5023,32.446,32.4835,56900.0
2006-03-28 15:00:00,51.98,52.0,51.94,51.97,36400.0,32.471,32.4835,32.446,32.4648,36400.0
2006-03-28 15:05:00,51.99,52.0,51.92,51.95,18400.0,32.4773,32.4835,32.4336,32.4523,18400.0
2006-03-28 15:10:00,51.95,51.97,51.9,51.97,27200.0,32.4523,32.4648,32.4211,32.4648,27200.0
2006-03-28 15:15:00,51.96,51.96,51.89,51.95,31100.0,32.4585,32.4585,32.4148,32.4523,31100.0
2006-03-28 15:20:00,51.95,52.04,51.95,52.03,43000.0,32.4523,32.5085,32.4523,32.5023,43000.0
2006-03-28 15:25:00,52.06,52.06,52.0,52.05,31800.0,32.521,32.521,32.4835,32.5148,31800.0
2006-03-28 15:30:00,52.05,52.08,52.03,52.05,38700.0,32.5148,32.5335,32.5023,32.5148,38700.0
2006-03-28 15:35:00,52.05,52.07,51.99,52.05,45600.0,32.5148,32.5273,32.4773,32.5148,45600.0
2006-03-28 15:40:00,52.06,52.08,52.02,52.02,34600.0,32.521,32.5335,32.496,32.496,34600.0
2006-03-28 15:45:00,52.02,52.05,51.92,51.98,63700.0,32.496,32.5148,32.4336,32.471,63700.0
2006-03-28 15:50:00,51.98,52.01,51.96,52.01,61000.0,32.471,32.4898,32.4585,32.4898,61000.0
2006-03-28 15:55:00,52.01,52.06,51.99,52.03,126800.0,32.4898,32.521,32.4773,32.5023,126800.0
2006-03-29 09:30:00,52.12,52.48,52.1,52.46,51200.0,32.5585,32.7834,32.546,32.7709,51200.0
2006-03-29 09:35:00,52.46,52.5,52.16,52.17,37900.0,32.7709,32.7959,32.5835,32.5897,37900.0
2006-03-29 09:40:00,52.18,52.39,52.16,52.2,50700.0,32.596,32.7272,32.5835,32.6085,50700.0
2006-03-29 09:45:00,52.19,52.35,52.17,52.25,58900.0,32.6022,32.7022,32.5897,32.6397,58900.0
2006-03-29 09:50:00,52.26,52.26,52.16,52.17,49500.0,32.6459,32.6459,32.5835,32.5897,49500.0
2006-03-29 09:55:00,52.16,52.16,52.07,52.08,42200.0,32.5835,32.5835,32.5273,32.5335,42200.0
2006-03-29 10:00:00,52.09,52.13,51.98,52.06,80500.0,32.5397,32.5647,32.471,32.521,80500.0
2006-03-29 10:05:00,52.02,52.02,51.86,51.9,74000.0,32.496,32.496,32.3961,32.4211,74000.0
2006-03-29 10:10:00,51.9,51.96,51.89,51.96,11100.0,32.4211,32.4585,32.4148,32.4585,11100.0
2006-03-29 10:15:00,51.96,52.15,51.96,52.08,76500.0,32.4585,32.5772,32.4585,32.5335,76500.0
2006-03-29 10:20:00,52.08,52.09,51.96,52.0,28500.0,32.5335,32.5397,32.4585,32.4835,28500.0
2006-03-29 10:25:00,52.01,52.01,51.88,51.92,34400.0,32.4898,32.4898,32.4086,32.4336,34400.0
2006-03-29 10:30:00,51.91,51.98,51.91,51.96,19100.0,32.4273,32.471,32.4273,32.4585,19100.0
2006-03-29 10:35:00,51.96,51.98,51.89,51.89,58200.0,32.4585,32.471,32.4148,32.4148,58200.0
2006-03-29 10:40:00,51.88,51.89,51.73,51.75,91000.0,32.4086,32.4148,32.3149,32.3274,91000.0
2006-03-29 10:45:00,51.74,51.75,51.69,51.75,82000.0,32.3211,32.3274,32.2899,32.3274,82000.0
2006-03-29 10:50:00,51.75,51.88,51.75,51.88,36200.0,32.3274,32.4086,32.3274,32.4086,36200.0
2006-03-29 10:55:00,51.87,51.88,51.84,51.86,30400.0,32.4023,32.4086,32.3836,32.3961,30400.0
2006-03-29 11:00:00,51.86,51.9,51.82,51.84,25800.0,32.3961,32.4211,32.3711,32.3836,25800.0
2006-03-29 11:05:00,51.83,52.0,51.83,51.98,73800.0,32.3773,32.4835,32.3773,32.471,73800.0
2006-03-29 11:10:00,51.97,51.98,51.9,51.95,28100.0,32.4648,32.471,32.4211,32.4523,28100.0
2006-03-29 11:15:00,51.96,52.09,51.96,52.05,34900.0,32.4585,32.5397,32.4585,32.5148,34900.0
2006-03-29 11:20:00,52.07,52.08,52.04,52.07,36500.0,32.5273,32.5335,32.5085,32.5273,36500.0
2006-03-29 11:25:00,52.08,52.21,52.07,52.2,29200.0,32.5335,32.6147,32.5273,32.6085,29200.0
2006-03-29 11:30:00,52.19,52.37,52.19,52.29,57100.0,32.6022,32.7147,32.6022,32.6647,57100.0
2006-03-29 11:35:00,52.28,52.3,52.27,52.27,8400.0,32.6584,32.6709,32.6522,32.6522,8400.0
2006-03-29 11:40:00,52.28,52.38,52.28,52.36,51700.0,32.6584,32.7209,32.6584,32.7084,51700.0
2006-03-29 11:45:00,52.36,52.39,52.34,52.35,20500.0,32.7084,32.7272,32.6959,32.7022,20500.0
2006-03-29 11:50:00,52.34,52.37,52.33,52.37,19400.0,32.6959,32.7147,32.6897,32.7147,19400.0
2006-03-29 11:55:00,52.37,52.41,52.34,52.38,64600.0,32.7147,32.7396,32.6959,32.7209,64600.0
2006-03-29 12:00:00,52.38,52.43,52.37,52.43,177300.0,32.7209,32.7521,32.7147,32.7521,177300.0
2006-03-29 12:05:00,52.43,52.47,52.43,52.44,57200.0,32.7521,32.7771,32.7521,32.7584,57200.0
2006-03-29 12:10:00,52.45,52.53,52.45,52.48,52600.0,32.7646,32.8146,32.7646,32.7834,52600.0
2006-03-29 12:15:00,52.48,52.5,52.46,52.47,33400.0,32.7834,32.7959,32.7709,32.7771,33400.0
2006-03-29 12:20:00,52.45,52.49,52.43,52.49,22300.0,32.7646,32.7896,32.7521,32.7896,22300.0
2006-03-29 12:25:00,52.49,52.49,52.43,52.43,41400.0,32.7896,32.7896,32.7521,32.7521,41400.0
2006-03-29 12:30:00,52.43,52.47,52.42,52.46,49100.0,32.7521,32.7771,32.7459,32.7709,49100.0
2006-03-29 12:35:00,52.45,52.46,52.45,52.45,56500.0,32.7646,32.7709,32.7646,32.7646,56500.0
2006-03-29 12:40:00,52.46,52.48,52.44,52.46,42900.0,32.7709,32.7834,32.7584,32.7709,42900.0
2006-03-29 12:45:00,52.46,52.48,52.44,52.44,53900.0,32.7709,32.7834,32.7584,32.7584,53900.0
2006-03-29 12:50:00,52.45,52.45,52.43,52.45,47700.0,32.7646,32.7646,32.7521,32.7646,47700.0
2006-03-29 12:55:00,52.45,52.46,52.43,52.43,57300.0,32.7646,32.7709,32.7521,32.7521,57300.0
2006-03-29 13:00:00,52.43,52.43,52.38,52.4,26600.0,32.7521,32.7521,32.7209,32.7334,26600.0
2006-03-29 13:05:00,52.4,52.42,52.4,52.42,14500.0,32.7334,32.7459,32.7334,32.7459,14500.0
2006-03-29 13:10:00,52.41,52.5,52.41,52.49,26700.0,32.7396,32.7959,32.7396,32.7896,26700.0
2006-03-29 13:15:00,52.49,52.53,52.46,52.52,48200.0,32.7896,32.8146,32.7709,32.8084,48200.0
2006-03-29 13:20:00,52.52,52.61,52.51,52.6,46200.0,32.8084,32.8646,32.8021,32.8583,46200.0
2006-03-29 13:25:00,52.6,52.61,52.56,52.59,28100.0,32.8583,32.8646,32.8333,32.8521,28100.0
2006-03-29 13:30:00,52.59,52.7,52.58,52.7,71600.0,32.8521,32.9208,32.8458,32.9208,71600.0
2006-03-29 13:35:00,52.69,52.7,52.64,52.68,62800.0,32.9146,32.9208,32.8833,32.9083,62800.0
2006-03-29 13:40:00,52.66,52.67,52.64,52.66,31600.0,32.8958,32.9021,32.8833,32.8958,31600.0
2006-03-29 13:45:00,52.67,52.69,52.65,52.69,63000.0,32.9021,32.9146,32.8896,32.9146,63000.0
2006-03-29 13:50:00,52.68,52.72,52.65,52.72,50000.0,32.9083,32.9333,32.8896,32.9333,50000.0
2006-03-29 13:55:00,52.71,52.73,52.7,52.7,30600.0,32.9271,32.9395,32.9208,32.9208,30600.0
2006-03-29 14:00:00,52.7,52.72,52.67,52.7,29600.0,32.9208,32.9333,32.9021,32.9208,29600.0
2006-03-29 14:05:00,52.7,52.73,52.68,52.73,30100.0,32.9208,32.9395,32.9083,32.9395,30100.0
2006-03-29 14:10:00,52.73,52.73,52.7,52.7,43000.0,32.9395,32.9395,32.9208,32.9208,43000.0
2006-03-29 14:15:00,52.69,52.72,52.68,52.71,52100.0,32.9146,32.9333,32.9083,32.9271,52100.0
2006-03-29 14:20:00,52.7,52.72,52.68,52.71,94900.0,32.9208,32.9333,32.9083,32.9271,94900.0
2006-03-29 14:25:00,52.69,52.7,52.63,52.63,40300.0,32.9146,32.9208,32.8771,32.8771,40300.0
2006-03-29 14:30:00,52.63,52.63,52.58,52.59,42800.0,32.8771,32.8771,32.8458,32.8521,42800.0
2006-03-29 14:35:00,52.59,52.61,52.54,52.61,43300.0,32.8521,32.8646,32.8209,32.8646,43300.0
2006-03-29 14:40:00,52.59,52.65,52.59,52.63,61600.0,32.8521,32.8896,32.8521,32.8771,61600.0
2006-03-29 14:45:00,52.64,52.68,52.59,52.59,17000.0,32.8833,32.9083,32.8521,32.8521,17000.0
2006-03-29 14:50:00,52.6,52.65,52.6,52.63,22500.0,32.8583,32.8896,32.8583,32.8771,22500.0
2006-03-29 14:55:00,52.63,52.71,52.6,52.69,45500.0,32.8771,32.9271,32.8583,32.9146,45500.0
2006-03-29 15:00:00,52.69,52.7,52.63,52.68,58500.0,32.9146,32.9208,32.8771,32.9083,58500.0
2006-03-29 15:05:00,52.66,52.67,52.62,52.64,115800.0,32.8958,32.9021,32.8708,32.8833,115800.0
2006-03-29 15:10:00,52.64,52.69,52.62,52.68,121600.0,32.8833,32.9146,32.8708,32.9083,121600.0
2006-03-29 15:15:00,52.69,52.69,52.63,52.65,44200.0,32.9146,32.9146,32.8771,32.8896,44200.0
2006-03-29 15:20:00,52.65,52.68,52.63,52.64,46500.0,32.8896,32.9083,32.8771,32.8833,46500.0
2006-03-29 15:25:00,52.64,52.65,52.57,52.63,33600.0,32.8833,32.8896,32.8396,32.8771,33600.0
2006-03-29 15:30:00,52.62,52.63,52.49,52.53,45900.0,32.8708,32.8771,32.7896,32.8146,45900.0
2006-03-29 15:35:00,52.53,52.54,52.46,52.51,80200.0,32.8146,32.8209,32.7709,32.8021,80200.0
2006-03-29 15:40:00,52.51,52.51,52.44,52.45,77700.0,32.8021,32.8021,32.7584,32.7646,77700.0
2006-03-29 15:45:00,52.46,52.46,52.4,52.43,45700.0,32.7709,32.7709,32.7334,32.7521,45700.0
2006-03-29 15:50:00,52.43,52.46,52.4,52.43,60300.0,32.7521,32.7709,32.7334,32.7521,60300.0
2006-03-29 15:55:00,52.42,52.45,52.4,52.42,85700.0,32.7459,32.7646,32.7334,32.7459,85700.0
2006-03-30 09:30:00,52.3,52.45,52.18,52.42,60900.0,32.6709,32.7646,32.596,32.7459,60900.0
2006-03-30 09:35:00,52.48,52.5,52.37,52.43,28100.0,32.7834,32.7959,32.7147,32.7521,28100.0
2006-03-30 09:40:00,52.48,52.5,52.35,52.47,34500.0,32.7834,32.7959,32.7022,32.7771,34500.0
2006-03-30 09:45:00,52.5,52.51,52.37,52.38,28000.0,32.7959,32.8021,32.7147,32.7209,28000.0
2006-03-30 09:50:00,52.39,52.44,52.37,52.39,103800.0,32.7272,32.7584,32.7147,32.7272,103800.0
2006-03-30 09:55:00,52.39,52.41,52.37,52.39,106400.0,32.7272,32.7396,32.7147,32.7272,106400.0
2006-03-30 10:00:00,52.4,52.47,52.35,52.41,35900.0,32.7334,32.7771,32.7022,32.7396,35900.0
2006-03-30 10:05:00,52.43,52.47,52.39,52.44,45700.0,32.7521,32.7771,32.7272,32.7584,45700.0
2006-03-30 10:10:00,52.44,52.46,52.4,52.44,21000.0,32.7584,32.7709,32.7334,32.7584,21000.0
2006-03-30 10:15:00,52.44,52.44,52.35,52.35,51000.0,32.7584,32.7584,32.7022,32.7022,51000.0
2006-03-30 10:20:00,52.34,52.37,52.3,52.33,54300.0,32.6959,32.7147,32.6709,32.6897,54300.0
2006-03-30 10:25:00,52.32,52.35,52.28,52.28,55600.0,32.6834,32.7022,32.6584,32.6584,55600.0
2006-03-30 10:30:00,52.29,52.29,52.17,52.19,99500.0,32.6647,32.6647,32.5897,32.6022,99500.0
2006-03-30 10:35:00,52.19,52.29,52.19,52.25,49900.0,32.6022,32.6647,32.6022,32.6397,49900.0
2006-03-30 10:40:00,52.24,52.27,52.16,52.24,95800.0,32.6334,32.6522,32.5835,32.6334,95800.0
2006-03-30 10:45:00,52.23,52.35,52.2,52.32,61300.0,32.6272,32.7022,32.6085,32.6834,61300.0
2006-03-30 10:50:00,52.31,52.33,52.26,52.31,83300.0,32.6772,32.6897,32.6459,32.6772,83300.0
2006-03-30 10:55:00,52.31,52.4,52.26,52.3,48300.0,32.6772,32.7334,32.6459,32.6709,48300.0
2006-03-30 11:00:00,52.29,52.3,52.23,52.3,24200.0,32.6647,32.6709,32.6272,32.6709,24200.0
2006-03-30 11:05:00,52.3,52.3,52.22,52.25,56000.0,32.6709,32.6709,32.621,32.6397,56000.0
2006-03-30 11:10:00,52.25,52.25,52.06,52.15,102100.0,32.6397,32.6397,32.521,32.5772,102100.0
2006-03-30 11:15:00,52.16,52.24,52.16,52.24,32200.0,32.5835,32.6334,32.5835,32.6334,32200.0
2006-03-30 11:20:00,52.21,52.27,52.21,52.26,51500.0,32.6147,32.6522,32.6147,32.6459,51500.0
2006-03-30 11:25:00,52.26,52.27,52.25,52.26,42500.0,32.6459,32.6522,32.6397,32.6459,42500.0
2006-03-30 11:30:00,52.26,52.26,52.23,52.26,91700.0,32.6459,32.6459,32.6272,32.6459,91700.0
2006-03-30 11:35:00,52.25,52.27,52.23,52.25,57100.0,32.6397,32.6522,32.6272,32.6397,57100.0
2006-03-30 11:40:00,52.24,52.26,52.23,52.25,51100.0,32.6334,32.6459,32.6272,32.6397,51100.0
2006-03-30 11:45:00,52.25,52.26,52.23,52.24,17000.0,32.6397,32.6459,32.6272,32.6334,17000.0
2006-03-30 11:50:00,52.23,52.25,52.23,52.25,57900.0,32.6272,32.6397,32.6272,32.6397,57900.0
2006-03-30 11:55:00,52.24,52.3,52.2,52.21,84500.0,32.6334,32.6709,32.6085,32.6147,84500.0
2006-03-30 12:00:00,52.2,52.26,52.2,52.25,49900.0,32.6085,32.6459,32.6085,32.6397,49900.0
2006-03-30 12:05:00,52.26,52.26,52.24,52.25,17000.0,32.6459,32.6459,32.6334,32.6397,17000.0
2006-03-30 12:10:00,52.25,52.26,52.2,52.2,18200.0,32.6397,32.6459,32.6085,32.6085,18200.0
2006-03-30 12:15:00,52.19,52.21,52.13,52.21,35300.0,32.6022,32.6147,32.5647,32.6147,35300.0
2006-03-30 12:20:00,52.21,52.27,52.21,52.24,10400.0,32.6147,32.6522,32.6147,32.6334,10400.0
2006-03-30 12:25:00,52.24,52.33,52.24,52.32,18000.0,32.6334,32.6897,32.6334,32.6834,18000.0
2006-03-30 12:30:00,52.36,52.37,52.32,52.33,27800.0,32.7084,32.7147,32.6834,32.6897,27800.0
2006-03-30 12:35:00,52.32,52.33,52.25,52.27,28500.0,32.6834,32.6897,32.6397,32.6522,28500.0
2006-03-30 12:40:00,52.28,52.28,52.26,52.27,24900.0,32.6584,32.6584,32.6459,32.6522,24900.0
2006-03-30 12:45:00,52.27,52.27,52.24,52.26,28600.0,32.6522,32.6522,32.6334,32.6459,28600.0
2006-03-30 12:50:00,52.26,52.29,52.26,52.29,16400.0,32.6459,32.6647,32.6459,32.6647,16400.0
2006-03-30 12:55:00,52.29,52.35,52.28,52.32,19100.0,32.6647,32.7022,32.6584,32.6834,19100.0
2006-03-30 13:00:00,52.32,52.32,52.25,52.27,27800.0,32.6834,32.6834,32.6397,32.6522,27800.0
2006-03-30 13:05:00,52.27,52.27,52.24,52.26,16400.0,32.6522,32.6522,32.6334,32.6459,16400.0
2006-03-30 13:10:00,52.27,52.28,52.2,52.21,70900.0,32.6522,32.6584,32.6085,32.6147,70900.0
2006-03-30 13:15:00,52.21,52.22,52.2,52.2,10200.0,32.6147,32.621,32.6085,32.6085,10200.0
2006-03-30 13:20:00,52.21,52.29,52.21,52.27,28200.0,32.6147,32.6647,32.6147,32.6522,28200.0
2006-03-30 13:25:00,52.28,52.29,52.26,52.27,18200.0,32.6584,32.6647,32.6459,32.6522,18200.0
2006-03-30 13:30:00,52.26,52.26,52.2,52.22,64900.0,32.6459,32.6459,32.6085,32.621,64900.0
2006-03-30 13:35:00,52.23,52.25,52.2,52.23,27000.0,32.6272,32.6397,32.6085,32.6272,27000.0
2006-03-30 13:40:00,52.24,52.27,52.2,52.27,20000.0,32.6334,32.6522,32.6085,32.6522,20000.0
2006-03-30 13:45:00,52.26,52.34,52.26,52.34,16300.0,32.6459,32.6959,32.6459,32.6959,16300.0
2006-03-30 13:50:00,52.33,52.35,52.29,52.34,40600.0,32.6897,32.7022,32.6647,32.6959,40600.0
2006-03-30 13:55:00,52.34,52.34,52.27,52.29,48300.0,32.6959,32.6959,32.6522,32.6647,48300.0
2006-03-30 14:00:00,52.31,52.4,52.31,52.34,25900.0,32.6772,32.7334,32.6772,32.6959,25900.0
2006-03-30 14:05:00,52.34,52.36,52.29,52.29,67600.0,32.6959,32.7084,32.6647,32.6647,67600.0
2006-03-30 14:10:00,52.31,52.32,52.28,52.31,19200.0,32.6772,32.6834,32.6584,32.6772,19200.0
2006-03-30 14:15:00,52.31,52.35,52.27,52.28,42200.0,32.6772,32.7022,32.6522,32.6584,42200.0
2006-03-30 14:20:00,52.27,52.29,52.26,52.27,23400.0,32.6522,32.6647,32.6459,32.6522,23400.0
2006-03-30 14:25:00,52.3,52.33,52.28,52.32,35100.0,32.6709,32.6897,32.6584,32.6834,35100.0
2006-03-30 14:30:00,52.33,52.36,52.28,52.3,42800.0,32.6897,32.7084,32.6584,32.6709,42800.0
2006-03-30 14:35:00,52.29,52.31,52.27,52.28,56400.0,32.6647,32.6772,32.6522,32.6584,56400.0
2006-03-30 14:40:00,52.28,52.31,52.24,52.3,35000.0,32.6584,32.6772,32.6334,32.6709,35000.0
2006-03-30 14:45:00,52.28,52.33,52.28,52.3,13100.0,32.6584,32.6897,32.6584,32.6709,13100.0
2006-03-30 14:50:00,52.31,52.31,52.25,52.25,23400.0,32.6772,32.6772,32.6397,32.6397,23400.0
2006-03-30 14:55:00,52.25,52.26,52.24,52.24,69500.0,32.6397,32.6459,32.6334,32.6334,69500.0
2006-03-30 15:00:00,52.25,52.25,52.19,52.19,96700.0,32.6397,32.6397,32.6022,32.6022,96700.0
2006-03-30 15:05:00,52.2,52.24,52.19,52.22,48100.0,32.6085,32.6334,32.6022,32.621,48100.0
2006-03-30 15:10:00,52.21,52.23,52.11,52.11,61200.0,32.6147,32.6272,32.5522,32.5522,61200.0
2006-03-30 15:15:00,52.11,52.12,52.05,52.11,158700.0,32.5522,32.5585,32.5148,32.5522,158700.0
2006-03-30 15:20:00,52.11,52.14,52.11,52.13,44800.0,32.5522,32.571,32.5522,32.5647,44800.0
2006-03-30 15:25:00,52.14,52.18,52.14,52.16,70000.0,32.571,32.596,32.571,32.5835,70000.0
2006-03-30 15:30:00,52.16,52.19,52.16,52.17,38600.0,32.5835,32.6022,32.5835,32.5897,38600.0
2006-03-30 15:35:00,52.16,52.16,52.1,52.12,52800.0,32.5835,32.5835,32.546,32.5585,52800.0
2006-03-30 15:40:00,52.12,52.15,52.09,52.13,49500.0,32.5585,32.5772,32.5397,32.5647,49500.0
2006-03-30 15:45:00,52.13,52.13,52.07,52.11,35600.0,32.5647,32.5647,32.5273,32.5522,35600.0
2006-03-30 15:50:00,52.11,52.17,52.11,52.17,28900.0,32.5522,32.5897,32.5522,32.5897,28900.0
2006-03-30 15:55:00,52.17,52.18,52.11,52.11,48400.0,32.5897,32.596,32.5522,32.5522,48400.0
2006-03-31 09:30:00,52.38,52.38,52.01,52.01,82900.0,32.7209,32.7209,32.4898,32.4898,82900.0
2006-03-31 09:35:00,52.1,52.27,52.05,52.24,25800.0,32.546,32.6522,32.5148,32.6334,25800.0
2006-03-31 09:40:00,52.24,52.34,52.19,52.34,22300.0,32.6334,32.6959,32.6022,32.6959,22300.0
2006-03-31 09:45:00,52.34,52.34,52.18,52.2,36500.0,32.6959,32.6959,32.596,32.6085,36500.0
2006-03-31 09:50:00,52.2,52.32,52.19,52.3,17200.0,32.6085,32.6834,32.6022,32.6709,17200.0
2006-03-31 09:55:00,52.3,52.33,52.24,52.28,24700.0,32.6709,32.6897,32.6334,32.6584,24700.0
2006-03-31 10:00:00,52.29,52.35,52.16,52.21,18100.0,32.6647,32.7022,32.5835,32.6147,18100.0
2006-03-31 10:05:00,52.17,52.27,52.16,52.22,18500.0,32.5897,32.6522,32.5835,32.621,18500.0
2006-03-31 10:10:00,52.22,52.22,52.15,52.18,30200.0,32.621,32.621,32.5772,32.596,30200.0
2006-03-31 10:15:00,52.2,52.2,52.13,52.13,14900.0,32.6085,32.6085,32.5647,32.5647,14900.0
2006-03-31 10:20:00,52.12,52.12,52.02,52.04,25600.0,32.5585,32.5585,32.496,32.5085,25600.0
2006-03-31 10:25:00,52.04,52.13,52.04,52.09,35900.0,32.5085,32.5647,32.5085,32.5397,35900.0
2006-03-31 10:30:00,52.05,52.14,52.05,52.11,34800.0,32.5148,32.571,32.5148,32.5522,34800.0
2006-03-31 10:35:00,52.12,52.14,52.1,52.13,19400.0,32.5585,32.571,32.546,32.5647,19400.0
2006-03-31 10:40:00,52.13,52.37,52.11,52.19,31900.0,32.5647,32.7147,32.5522,32.6022,31900.0
2006-03-31 10:45:00,52.19,52.2,52.14,52.14,25800.0,32.6022,32.6085,32.571,32.571,25800.0
2006-03-31 10:50:00,52.15,52.15,52.09,52.1,18500.0,32.5772,32.5772,32.5397,32.546,18500.0
2006-03-31 10:55:00,52.1,52.1,52.04,52.04,27900.0,32.546,32.546,32.5085,32.5085,27900.0
2006-03-31 11:00:00,52.0,52.02,51.95,52.01,47100.0,32.4835,32.496,32.4523,32.4898,47100.0
2006-03-31 11:05:00,52.02,52.06,52.0,52.04,27700.0,32.496,32.521,32.4835,32.5085,27700.0
2006-03-31 11:10:00,52.04,52.09,52.03,52.07,18600.0,32.5085,32.5397,32.5023,32.5273,18600.0
2006-03-31 11:15:00,52.07,52.08,52.04,52.08,30400.0,32.5273,32.5335,32.5085,32.5335,30400.0
2006-03-31 11:20:00,52.07,52.07,52.01,52.05,17200.0,32.5273,32.5273,32.4898,32.5148,17200.0
2006-03-31 11:25:00,52.05,52.06,52.0,52.0,58700.0,32.5148,32.521,32.4835,32.4835,58700.0
2006-03-31 11:30:00,52.0,52.02,51.96,51.99,83200.0,32.4835,32.496,32.4585,32.4773,83200.0
2006-03-31 11:35:00,52.0,52.0,51.93,51.98,52700.0,32.4835,32.4835,32.4398,32.471,52700.0
2006-03-31 11:40:00,51.99,52.01,51.96,52.0,24500.0,32.4773,32.4898,32.4585,32.4835,24500.0
2006-03-31 11:45:00,52.0,52.04,51.99,52.01,24900.0,32.4835,32.5085,32.4773,32.4898,24900.0
2006-03-31 11:50:00,52.03,52.03,52.0,52.0,14700.0,32.5023,32.5023,32.4835,32.4835,14700.0
2006-03-31 11:55:00,52.0,52.01,51.99,52.0,31200.0,32.4835,32.4898,32.4773,32.4835,31200.0
2006-03-31 12:00:00,51.99,52.01,51.96,51.99,44100.0,32.4773,32.4898,32.4585,32.4773,44100.0
2006-03-31 12:05:00,51.98,51.98,51.91,51.93,35000.0,32.471,32.471,32.4273,32.4398,35000.0
2006-03-31 12:10:00,51.93,51.95,51.91,51.91,24000.0,32.4398,32.4523,32.4273,32.4273,24000.0
2006-03-31 12:15:00,51.91,51.92,51.87,51.89,48600.0,32.4273,32.4336,32.4023,32.4148,48600.0
2006-03-31 12:20:00,51.87,51.92,51.86,51.9,17600.0,32.4023,32.4336,32.3961,32.4211,17600.0
2006-03-31 12:25:00,51.92,51.92,51.85,51.89,36300.0,32.4336,32.4336,32.3898,32.4148,36300.0
2006-03-31 12:30:00,51.88,51.9,51.86,51.88,24000.0,32.4086,32.4211,32.3961,32.4086,24000.0
2006-03-31 12:35:00,51.89,51.91,51.86,51.9,46700.0,32.4148,32.4273,32.3961,32.4211,46700.0
2006-03-31 12:40:00,51.9,51.9,51.85,51.88,18800.0,32.4211,32.4211,32.3898,32.4086,18800.0
2006-03-31 12:45:00,51.88,52.06,51.87,52.02,45400.0,32.4086,32.521,32.4023,32.496,45400.0
2006-03-31 12:50:00,52.04,52.12,52.04,52.08,32400.0,32.5085,32.5585,32.5085,32.5335,32400.0
2006-03-31 12:55:00,52.1,52.11,52.01,52.05,21500.0,32.546,32.5522,32.4898,32.5148,21500.0
2006-03-31 13:00:00,52.07,52.08,52.02,52.04,63900.0,32.5273,32.5335,32.496,32.5085,63900.0
2006-03-31 13:05:00,52.05,52.07,52.02,52.06,10000.0,32.5148,32.5273,32.496,32.521,10000.0
2006-03-31 13:10:00,52.05,52.07,52.02,52.06,17500.0,32.5148,32.5273,32.496,32.521,17500.0
2006-03-31 13:15:00,52.08,52.08,52.06,52.07,13300.0,32.5335,32.5335,32.521,32.5273,13300.0
2006-03-31 13:20:00,52.07,52.08,52.07,52.08,6500.0,32.5273,32.5335,32.5273,32.5335,6500.0
2006-03-31 13:25:00,52.07,52.07,51.96,51.97,17400.0,32.5273,32.5273,32.4585,32.4648,17400.0
2006-03-31 13:30:00,51.98,51.98,51.85,51.86,40600.0,32.471,32.471,32.3898,32.3961,40600.0
2006-03-31 13:35:00,51.86,51.95,51.86,51.91,67600.0,32.3961,32.4523,32.3961,32.4273,67600.0
2006-03-31 13:40:00,51.93,51.94,51.91,51.92,9300.0,32.4398,32.446,32.4273,32.4336,9300.0
2006-03-31 13:45:00,51.92,51.96,51.91,51.93,14800.0,32.4336,32.4585,32.4273,32.4398,14800.0
2006-03-31 13:50:00,51.92,51.93,51.9,51.91,10900.0,32.4336,32.4398,32.4211,32.4273,10900.0
2006-03-31 13:55:00,51.92,51.95,51.91,51.93,7600.0,32.4336,32.4523,32.4273,32.4398,7600.0
2006-03-31 14:00:00,51.93,51.95,51.9,51.91,25500.0,32.4398,32.4523,32.4211,32.4273,25500.0
2006-03-31 14:05:00,51.91,51.92,51.89,51.9,16000.0,32.4273,32.4336,32.4148,32.4211,16000.0
2006-03-31 14:10:00,51.89,51.94,51.88,51.94,19100.0,32.4148,32.446,32.4086,32.446,19100.0
2006-03-31 14:15:00,51.94,51.99,51.94,51.99,13200.0,32.446,32.4773,32.446,32.4773,13200.0
2006-03-31 14:20:00,51.99,52.1,51.98,52.07,117900.0,32.4773,32.546,32.471,32.5273,117900.0
2006-03-31 14:25:00,52.08,52.1,52.04,52.09,77900.0,32.5335,32.546,32.5085,32.5397,77900.0
2006-03-31 14:30:00,52.1,52.12,52.08,52.09,24100.0,32.546,32.5585,32.5335,32.5397,24100.0
2006-03-31 14:35:00,52.09,52.11,52.08,52.1,59300.0,32.5397,32.5522,32.5335,32.546,59300.0
2006-03-31 14:40:00,52.1,52.1,52.08,52.09,40000.0,32.546,32.546,32.5335,32.5397,40000.0
2006-03-31 14:45:00,52.09,52.11,52.09,52.1,18400.0,32.5397,32.5522,32.5397,32.546,18400.0
2006-03-31 14:50:00,52.1,52.26,52.09,52.23,65500.0,32.546,32.6459,32.5397,32.6272,65500.0
2006-03-31 14:55:00,52.23,52.24,52.15,52.15,15600.0,32.6272,32.6334,32.5772,32.5772,15600.0
2006-03-31 15:00:00,52.15,52.18,52.12,52.12,30800.0,32.5772,32.596,32.5585,32.5585,30800.0
2006-03-31 15:05:00,52.12,52.14,52.1,52.12,21300.0,32.5585,32.571,32.546,32.5585,21300.0
2006-03-31 15:10:00,52.12,52.18,52.07,52.18,26900.0,32.5585,32.596,32.5273,32.596,26900.0
2006-03-31 15:15:00,52.17,52.19,52.1,52.11,20300.0,32.5897,32.6022,32.546,32.5522,20300.0
2006-03-31 15:20:00,52.12,52.17,52.12,52.14,22300.0,32.5585,32.5897,32.5585,32.571,22300.0
2006-03-31 15:25:00,52.14,52.2,52.14,52.19,35300.0,32.571,32.6085,32.571,32.6022,35300.0
2006-03-31 15:30:00,52.19,52.23,52.18,52.2,33300.0,32.6022,32.6272,32.596,32.6085,33300.0
2006-03-31 15:35:00,52.2,52.2,52.15,52.15,24000.0,32.6085,32.6085,32.5772,32.5772,24000.0
2006-03-31 15:40:00,52.15,52.17,52.12,52.14,54600.0,32.5772,32.5897,32.5585,32.571,54600.0
2006-03-31 15:45:00,52.14,52.16,52.1,52.12,53400.0,32.571,32.5835,32.546,32.5585,53400.0
2006-03-31 15:50:00,52.12,52.16,52.11,52.13,62700.0,32.5585,32.5835,32.5522,32.5647,62700.0
2006-03-31 15:55:00,52.13,52.14,52.1,52.11,127500.0,32.5647,32.571,32.546,32.5522,127500.0
2006-04-03 09:30:00,52.3,52.56,52.29,52.56,61200.0,32.6709,32.8333,32.6647,32.8333,61200.0
2006-04-03 09:35:00,52.52,52.52,52.33,52.42,21700.0,32.8084,32.8084,32.6897,32.7459,21700.0
2006-04-03 09:40:00,52.42,52.43,52.32,52.43,22400.0,32.7459,32.7521,32.6834,32.7521,22400.0
2006-04-03 09:45:00,52.42,52.5,52.42,52.43,39700.0,32.7459,32.7959,32.7459,32.7521,39700.0
2006-04-03 09:50:00,52.43,52.43,52.26,52.28,21600.0,32.7521,32.7521,32.6459,32.6584,21600.0
2006-04-03 09:55:00,52.27,52.32,52.26,52.29,23100.0,32.6522,32.6834,32.6459,32.6647,23100.0
2006-04-03 10:00:00,52.3,52.31,52.16,52.22,24700.0,32.6709,32.6772,32.5835,32.621,24700.0
2006-04-03 10:05:00,52.21,52.27,52.18,52.21,18200.0,32.6147,32.6522,32.596,32.6147,18200.0
2006-04-03 10:10:00,52.17,52.17,52.06,52.11,21900.0,32.5897,32.5897,32.521,32.5522,21900.0
2006-04-03 10:15:00,52.12,52.13,52.08,52.12,13900.0,32.5585,32.5647,32.5335,32.5585,13900.0
2006-04-03 10:20:00,52.13,52.13,52.06,52.12,13500.0,32.5647,32.5647,32.521,32.5585,13500.0
2006-04-03 10:25:00,52.12,52.2,52.09,52.09,36800.0,32.5585,32.6085,32.5397,32.5397,36800.0
2006-04-03 10:30:00,52.12,52.23,52.1,52.18,26400.0,32.5585,32.6272,32.546,32.596,26400.0
2006-04-03 10:35:00,52.17,52.18,52.02,52.07,52700.0,32.5897,32.596,32.496,32.5273,52700.0
2006-04-03 10:40:00,52.07,52.13,52.01,52.12,33200.0,32.5273,32.5647,32.4898,32.5585,33200.0
2006-04-03 10:45:00,52.1,52.16,52.01,52.05,38800.0,32.546,32.5835,32.4898,32.5148,38800.0
2006-04-03 10:50:00,52.05,52.13,52.02,52.07,18200.0,32.5148,32.5647,32.496,32.5273,18200.0
2006-04-03 10:55:00,52.06,52.15,52.06,52.15,21300.0,32.521,32.5772,32.521,32.5772,21300.0
2006-04-03 11:00:00,52.15,52.22,52.15,52.22,48500.0,32.5772,32.621,32.5772,32.621,48500.0
2006-04-03 11:05:00,52.21,52.23,52.19,52.2,18400.0,32.6147,32.6272,32.6022,32.6085,18400.0
2006-04-03 11:10:00,52.19,52.2,52.09,52.1,51900.0,32.6022,32.6085,32.5397,32.546,51900.0
2006-04-03 11:15:00,52.1,52.12,52.06,52.06,12800.0,32.546,32.5585,32.521,32.521,12800.0
2006-04-03 11:20:00,52.08,52.14,52.07,52.13,25900.0,32.5335,32.571,32.5273,32.5647,25900.0
2006-04-03 11:25:00,52.13,52.19,52.1,52.1,64500.0,32.5647,32.6022,32.546,32.546,64500.0
2006-04-03 11:30:00,52.12,52.12,52.05,52.07,15400.0,32.5585,32.5585,32.5148,32.5273,15400.0
2006-04-03 11:35:00,52.08,52.1,52.05,52.05,11400.0,32.5335,32.546,32.5148,32.5148,11400.0
2006-04-03 11:40:00,52.05,52.21,52.05,52.08,16500.0,32.5148,32.6147,32.5148,32.5335,16500.0
2006-04-03 11:45:00,52.08,52.13,52.06,52.11,20000.0,32.5335,32.5647,32.521,32.5522,20000.0
2006-04-03 11:50:00,52.1,52.18,52.1,52.11,28200.0,32.546,32.596,32.546,32.5522,28200.0
2006-04-03 11:55:00,52.13,52.15,52.12,52.13,13800.0,32.5647,32.5772,32.5585,32.5647,13800.0
2006-04-03 12:00:00,52.11,52.13,52.09,52.12,26100.0,32.5522,32.5647,32.5397,32.5585,26100.0
2006-04-03 12:05:00,52.11,52.12,52.07,52.1,14800.0,32.5522,32.5585,32.5273,32.546,14800.0
2006-04-03 12:10:00,52.1,52.21,52.1,52.19,58000.0,32.546,32.6147,32.546,32.6022,58000.0
2006-04-03 12:15:00,52.19,52.22,52.18,52.19,30700.0,32.6022,32.621,32.596,32.6022,30700.0
2006-04-03 12:20:00,52.18,52.2,52.17,52.2,26800.0,32.596,32.6085,32.5897,32.6085,26800.0
2006-04-03 12:25:00,52.2,52.2,52.14,52.14,31300.0,32.6085,32.6085,32.571,32.571,31300.0
2006-04-03 12:30:00,52.14,52.15,52.12,52.14,27700.0,32.571,32.5772,32.5585,32.571,27700.0
2006-04-03 12:35:00,52.14,52.2,52.11,52.16,40900.0,32.571,32.6085,32.5522,32.5835,40900.0
2006-04-03 12:40:00,52.16,52.21,52.14,52.21,18200.0,32.5835,32.6147,32.571,32.6147,18200.0
2006-04-03 12:45:00,52.21,52.22,52.19,52.19,9400.0,32.6147,32.621,32.6022,32.6022,9400.0
2006-04-03 12:50:00,52.21,52.23,52.19,52.22,10800.0,32.6147,32.6272,32.6022,32.621,10800.0
2006-04-03 12:55:00,52.22,52.23,52.19,52.22,10100.0,32.621,32.6272,32.6022,32.621,10100.0
2006-04-03 13:00:00,52.2,52.23,52.17,52.19,14100.0,32.6085,32.6272,32.5897,32.6022,14100.0
2006-04-03 13:05:00,52.18,52.24,52.16,52.21,28900.0,32.596,32.6334,32.5835,32.6147,28900.0
2006-04-03 13:10:00,52.22,52.35,52.22,52.29,31100.0,32.621,32.7022,32.621,32.6647,31100.0
2006-04-03 13:15:00,52.3,52.35,52.29,52.33,22600.0,32.6709,32.7022,32.6647,32.6897,22600.0
2006-04-03 13:20:00,52.33,52.4,52.32,52.39,19100.0,32.6897,32.7334,32.6834,32.7272,19100.0
2006-04-03 13:25:00,52.39,52.47,52.39,52.46,25100.0,32.7272,32.7771,32.7272,32.7709,25100.0
2006-04-03 13:30:00,52.46,52.63,52.43,52.57,71900.0,32.7709,32.8771,32.7521,32.8396,71900.0
2006-04-03 13:35:00,52.57,52.61,52.55,52.58,44300.0,32.8396,32.8646,32.8271,32.8458,44300.0
2006-04-03 13:40:00,52.59,52.62,52.58,52.62,24500.0,32.8521,32.8708,32.8458,32.8708,24500.0
2006-04-03 13:45:00,52.63,52.65,52.6,52.64,24300.0,32.8771,32.8896,32.8583,32.8833,24300.0
2006-04-03 13:50:00,52.64,52.66,52.62,52.65,27500.0,32.8833,32.8958,32.8708,32.8896,27500.0
2006-04-03 13:55:00,52.64,52.67,52.62,52.65,39800.0,32.8833,32.9021,32.8708,32.8896,39800.0
2006-04-03 14:00:00,52.63,52.64,52.58,52.6,13200.0,32.8771,32.8833,32.8458,32.8583,13200.0
2006-04-03 14:05:00,52.61,52.61,52.55,52.55,16700.0,32.8646,32.8646,32.8271,32.8271,16700.0
2006-04-03 14:10:00,52.55,52.58,52.55,52.56,14800.0,32.8271,32.8458,32.8271,32.8333,14800.0
2006-04-03 14:15:00,52.56,52.61,52.55,52.59,16900.0,32.8333,32.8646,32.8271,32.8521,16900.0
2006-04-03 14:20:00,52.58,52.62,52.58,52.6,61400.0,32.8458,32.8708,32.8458,32.8583,61400.0
2006-04-03 14:25:00,52.6,52.63,52.6,52.61,79900.0,32.8583,32.8771,32.8583,32.8646,79900.0
2006-04-03 14:30:00,52.6,52.67,52.6,52.66,60900.0,32.8583,32.9021,32.8583,32.8958,60900.0
2006-04-03 14:35:00,52.66,52.71,52.64,52.68,63100.0,32.8958,32.9271,32.8833,32.9083,63100.0
2006-04-03 14:40:00,52.69,52.7,52.61,52.7,52000.0,32.9146,32.9208,32.8646,32.9208,52000.0
2006-04-03 14:45:00,52.68,52.71,52.63,52.65,27600.0,32.9083,32.9271,32.8771,32.8896,27600.0
2006-04-03 14:50:00,52.65,52.66,52.58,52.61,22400.0,32.8896,32.8958,32.8458,32.8646,22400.0
2006-04-03 14:55:00,52.62,52.64,52.6,52.63,13600.0,32.8708,32.8833,32.8583,32.8771,13600.0
2006-04-03 15:00:00,52.63,52.63,52.51,52.56,26700.0,32.8771,32.8771,32.8021,32.8333,26700.0
2006-04-03 15:05:00,52.56,52.61,52.56,52.6,17200.0,32.8333,32.8646,32.8333,32.8583,17200.0
2006-04-03 15:10:00,52.6,52.61,52.57,52.6,26100.0,32.8583,32.8646,32.8396,32.8583,26100.0
2006-04-03 15:15:00,52.6,52.64,52.6,52.64,29700.0,32.8583,32.8833,32.8583,32.8833,29700.0
2006-04-03 15:20:00,52.63,52.69,52.61,52.68,40300.0,32.8771,32.9146,32.8646,32.9083,40300.0
2006-04-03 15:25:00,52.68,52.69,52.64,52.66,24800.0,32.9083,32.9146,32.8833,32.8958,24800.0
2006-04-03 15:30:00,52.66,52.68,52.61,52.65,40900.0,32.8958,32.9083,32.8646,32.8896,40900.0
2006-04-03 15:35:00,52.65,52.65,52.42,52.49,56100.0,32.8896,32.8896,32.7459,32.7896,56100.0
2006-04-03 15:40:00,52.48,52.48,52.37,52.37,41000.0,32.7834,32.7834,32.7147,32.7147,41000.0
2006-04-03 15:45:00,52.37,52.43,52.29,52.4,72700.0,32.7147,32.7521,32.6647,32.7334,72700.0
2006-04-03 15:50:00,52.41,52.41,52.32,52.39,40700.0,32.7396,32.7396,32.6834,32.7272,40700.0
2006-04-03 15:55:00,52.4,52.43,52.39,52.39,52100.0,32.7334,32.7521,32.7272,32.7272,52100.0
2006-04-04 09:30:00,52.46,52.51,52.37,52.45,45200.0,32.7709,32.8021,32.7147,32.7646,45200.0
2006-04-04 09:35:00,52.45,52.45,52.32,52.32,21600.0,32.7646,32.7646,32.6834,32.6834,21600.0
2006-04-04 09:40:00,52.36,52.36,52.25,52.32,22900.0,32.7084,32.7084,32.6397,32.6834,22900.0
2006-04-04 09:45:00,52.32,52.33,52.23,52.26,54600.0,32.6834,32.6897,32.6272,32.6459,54600.0
2006-04-04 09:50:00,52.25,52.42,52.25,52.36,16000.0,32.6397,32.7459,32.6397,32.7084,16000.0
2006-04-04 09:55:00,52.34,52.35,52.21,52.27,16100.0,32.6959,32.7022,32.6147,32.6522,16100.0
2006-04-04 10:00:00,52.28,52.57,52.28,52.55,34000.0,32.6584,32.8396,32.6584,32.8271,34000.0
2006-04-04 10:05:00,52.53,52.53,52.41,52.51,25000.0,32.8146,32.8146,32.7396,32.8021,25000.0
2006-04-04 10:10:00,52.5,52.51,52.44,52.45,207400.0,32.7959,32.8021,32.7584,32.7646,207400.0
2006-04-04 10:15:00,52.45,52.46,52.43,52.43,70500.0,32.7646,32.7709,32.7521,32.7521,70500.0
2006-04-04 10:20:00,52.44,52.45,52.4,52.43,21200.0,32.7584,32.7646,32.7334,32.7521,21200.0
2006-04-04 10:25:00,52.43,52.45,52.39,52.39,26600.0,32.7521,32.7646,32.7272,32.7272,26600.0
2006-04-04 10:30:00,52.39,52.42,52.38,52.41,13800.0,32.7272,32.7459,32.7209,32.7396,13800.0
2006-04-04 10:35:00,52.41,52.41,52.35,52.35,24700.0,32.7396,32.7396,32.7022,32.7022,24700.0
2006-04-04 10:40:00,52.35,52.35,52.29,52.3,10200.0,32.7022,32.7022,32.6647,32.6709,10200.0
2006-04-04 10:45:00,52.3,52.34,52.3,52.34,12200.0,32.6709,32.6959,32.6709,32.6959,12200.0
2006-04-04 10:50:00,52.33,52.36,52.29,52.29,22700.0,32.6897,32.7084,32.6647,32.6647,22700.0
2006-04-04 10:55:00,52.28,52.28,52.21,52.22,22100.0,32.6584,32.6584,32.6147,32.621,22100.0
2006-04-04 11:00:00,52.22,52.22,52.09,52.1,28100.0,32.621,32.621,32.5397,32.546,28100.0
2006-04-04 11:05:00,52.09,52.14,52.03,52.06,25400.0,32.5397,32.571,32.5023,32.521,25400.0
2006-04-04 11:10:00,52.05,52.07,52.03,52.03,19300.0,32.5148,32.5273,32.5023,32.5023,19300.0
2006-04-04 11:15:00,52.03,52.12,52.03,52.12,19000.0,32.5023,32.5585,32.5023,32.5585,19000.0
2006-04-04 11:20:00,52.12,52.13,52.11,52.12,9900.0,32.5585,32.5647,32.5522,32.5585,9900.0
2006-04-04 11:25:00,52.12,52.17,52.12,52.16,12400.0,32.5585,32.5897,32.5585,32.5835,12400.0
2006-04-04 11:30:00,52.16,52.16,52.1,52.1,11200.0,32.5835,32.5835,32.546,32.546,11200.0
2006-04-04 11:35:00,52.08,52.15,52.08,52.14,21100.0,32.5335,32.5772,32.5335,32.571,21100.0
2006-04-04 11:40:00,52.14,52.19,52.14,52.17,12800.0,32.571,32.6022,32.571,32.5897,12800.0
2006-04-04 11:45:00,52.17,52.25,52.17,52.19,23000.0,32.5897,32.6397,32.5897,32.6022,23000.0
2006-04-04 11:50:00,52.21,52.21,52.16,52.17,8500.0,32.6147,32.6147,32.5835,32.5897,8500.0
2006-04-04 11:55:00,52.2,52.21,52.18,52.21,12000.0,32.6085,32.6147,32.596,32.6147,12000.0
2006-04-04 12:00:00,52.21,52.25,52.18,52.23,14200.0,32.6147,32.6397,32.596,32.6272,14200.0
2006-04-04 12:05:00,52.23,52.28,52.23,52.23,9900.0,32.6272,32.6584,32.6272,32.6272,9900.0
2006-04-04 12:10:00,52.24,52.29,52.18,52.29,24100.0,32.6334,32.6647,32.596,32.6647,24100.0
2006-04-04 12:15:00,52.28,52.39,52.28,52.33,23600.0,32.6584,32.7272,32.6584,32.6897,23600.0
2006-04-04 12:20:00,52.32,52.37,52.32,52.33,9300.0,32.6834,32.7147,32.6834,32.6897,9300.0
2006-04-04 12:25:00,52.34,52.36,52.32,52.34,11000.0,32.6959,32.7084,32.6834,32.6959,11000.0
2006-04-04 12:30:00,52.36,52.37,52.33,52.35,8100.0,32.7084,32.7147,32.6897,32.7022,8100.0
2006-04-04 12:35:00,52.32,52.33,52.18,52.22,88400.0,32.6834,32.6897,32.596,32.621,88400.0
2006-04-04 12:40:00,52.23,52.3,52.22,52.27,12800.0,32.6272,32.6709,32.621,32.6522,12800.0
2006-04-04 12:45:00,52.27,52.31,52.26,52.29,10800.0,32.6522,32.6772,32.6459,32.6647,10800.0
2006-04-04 12:50:00,52.3,52.33,52.28,52.3,6600.0,32.6709,32.6897,32.6584,32.6709,6600.0
2006-04-04 12:55:00,52.31,52.32,52.29,52.32,7200.0,32.6772,32.6834,32.6647,32.6834,7200.0
2006-04-04 13:00:00,52.31,52.34,52.29,52.29,20800.0,32.6772,32.6959,32.6647,32.6647,20800.0
2006-04-04 13:05:00,52.28,52.31,52.27,52.29,13200.0,32.6584,32.6772,32.6522,32.6647,13200.0
2006-04-04 13:10:00,52.29,52.31,52.26,52.28,9400.0,32.6647,32.6772,32.6459,32.6584,9400.0
2006-04-04 13:15:00,52.28,52.28,52.24,52.26,20800.0,32.6584,32.6584,32.6334,32.6459,20800.0
2006-04-04 13:20:00,52.26,52.3,52.23,52.27,10300.0,32.6459,32.6709,32.6272,32.6522,10300.0
2006-04-04 13:25:00,52.27,52.27,52.2,52.24,14700.0,32.6522,32.6522,32.6085,32.6334,14700.0
2006-04-04 13:30:00,52.22,52.26,52.22,52.23,20200.0,32.621,32.6459,32.621,32.6272,20200.0
2006-04-04 13:35:00,52.23,52.24,52.21,52.23,13600.0,32.6272,32.6334,32.6147,32.6272,13600.0
2006-04-04 13:40:00,52.24,52.3,52.23,52.3,72400.0,32.6334,32.6709,32.6272,32.6709,72400.0
2006-04-04 13:45:00,52.3,52.34,52.3,52.33,11600.0,32.6709,32.6959,32.6709,32.6897,11600.0
2006-04-04 13:50:00,52.33,52.41,52.33,52.39,56500.0,32.6897,32.7396,32.6897,32.7272,56500.0
2006-04-04 13:55:00,52.4,52.43,52.37,52.38,38600.0,32.7334,32.7521,32.7147,32.7209,38600.0
2006-04-04 14:00:00,52.38,52.39,52.31,52.36,61100.0,32.7209,32.7272,32.6772,32.7084,61100.0
2006-04-04 14:05:00,52.36,52.36,52.27,52.32,19300.0,32.7084,32.7084,32.6522,32.6834,19300.0
2006-04-04 14:10:00,52.3,52.32,52.25,52.28,32400.0,32.6709,32.6834,32.6397,32.6584,32400.0
2006-04-04 14:15:00,52.28,52.41,52.23,52.35,36900.0,32.6584,32.7396,32.6272,32.7022,36900.0
2006-04-04 14:20:00,52.41,52.42,52.34,52.35,28000.0,32.7396,32.7459,32.6959,32.7022,28000.0
2006-04-04 14:25:00,52.36,52.41,52.32,52.39,41400.0,32.7084,32.7396,32.6834,32.7272,41400.0
2006-04-04 14:30:00,52.38,52.49,52.37,52.38,30500.0,32.7209,32.7896,32.7147,32.7209,30500.0
2006-04-04 14:35:00,52.37,52.37,52.3,52.32,29600.0,32.7147,32.7147,32.6709,32.6834,29600.0
2006-04-04 14:40:00,52.31,52.36,52.25,52.26,21800.0,32.6772,32.7084,32.6397,32.6459,21800.0
2006-04-04 14:45:00,52.26,52.35,52.26,52.34,18200.0,32.6459,32.7022,32.6459,32.6959,18200.0
2006-04-04 14:50:00,52.34,52.4,52.34,52.4,14200.0,32.6959,32.7334,32.6959,32.7334,14200.0
2006-04-04 14:55:00,52.4,52.4,52.33,52.36,10500.0,32.7334,32.7334,32.6897,32.7084,10500.0
2006-04-04 15:00:00,52.35,52.35,52.25,52.29,35400.0,32.7022,32.7022,32.6397,32.6647,35400.0
2006-04-04 15:05:00,52.29,52.35,52.28,52.35,20000.0,32.6647,32.7022,32.6584,32.7022,20000.0
2006-04-04 15:10:00,52.34,52.34,52.26,52.33,21200.0,32.6959,32.6959,32.6459,32.6897,21200.0
2006-04-04 15:15:00,52.33,52.34,52.27,52.3,12600.0,32.6897,32.6959,32.6522,32.6709,12600.0
2006-04-04 15:20:00,52.32,52.36,52.31,52.36,20800.0,32.6834,32.7084,32.6772,32.7084,20800.0
2006-04-04 15:25:00,52.35,52.35,52.3,52.31,23700.0,32.7022,32.7022,32.6709,32.6772,23700.0
2006-04-04 15:30:00,52.31,52.32,52.27,52.3,31300.0,32.6772,32.6834,32.6522,32.6709,31300.0
2006-04-04 15:35:00,52.31,52.35,52.29,52.34,31900.0,32.6772,32.7022,32.6647,32.6959,31900.0
2006-04-04 15:40:00,52.34,52.39,52.34,52.34,32200.0,32.6959,32.7272,32.6959,32.6959,32200.0
2006-04-04 15:45:00,52.33,52.33,52.27,52.28,56200.0,32.6897,32.6897,32.6522,32.6584,56200.0
2006-04-04 15:50:00,52.27,52.31,52.26,52.29,20100.0,32.6522,32.6772,32.6459,32.6647,20100.0
2006-04-04 15:55:00,52.29,52.31,52.26,52.3,33200.0,32.6647,32.6772,32.6459,32.6709,33200.0
2006-04-05 09:30:00,52.4,52.62,52.38,52.57,49700.0,32.7334,32.8708,32.7209,32.8396,49700.0
2006-04-05 09:35:00,52.56,52.68,52.45,52.49,18300.0,32.8333,32.9083,32.7646,32.7896,18300.0
2006-04-05 09:40:00,52.45,52.59,52.4,52.51,27400.0,32.7646,32.8521,32.7334,32.8021,27400.0
2006-04-05 09:45:00,52.5,52.53,52.42,52.53,17300.0,32.7959,32.8146,32.7459,32.8146,17300.0
2006-04-05 09:50:00,52.53,52.65,52.52,52.65,21200.0,32.8146,32.8896,32.8084,32.8896,21200.0
2006-04-05 09:55:00,52.65,52.65,52.3,52.44,68500.0,32.8896,32.8896,32.6709,32.7584,68500.0
2006-04-05 10:00:00,52.43,52.54,52.39,52.4,29800.0,32.7521,32.8209,32.7272,32.7334,29800.0
2006-04-05 10:05:00,52.44,52.49,52.41,52.43,21400.0,32.7584,32.7896,32.7396,32.7521,21400.0
2006-04-05 10:10:00,52.4,52.42,52.36,52.37,22200.0,32.7334,32.7459,32.7084,32.7147,22200.0
2006-04-05 10:15:00,52.37,52.37,52.2,52.2,23400.0,32.7147,32.7147,32.6085,32.6085,23400.0
2006-04-05 10:20:00,52.2,52.33,52.19,52.31,15100.0,32.6085,32.6897,32.6022,32.6772,15100.0
2006-04-05 10:25:00,52.3,52.36,52.29,52.29,17300.0,32.6709,32.7084,32.6647,32.6647,17300.0
2006-04-05 10:30:00,52.29,52.33,52.27,52.29,34800.0,32.6647,32.6897,32.6522,32.6647,34800.0
2006-04-05 10:35:00,52.29,52.41,52.29,52.4,12300.0,32.6647,32.7396,32.6647,32.7334,12300.0
2006-04-05 10:40:00,52.41,52.46,52.37,52.45,20000.0,32.7396,32.7709,32.7147,32.7646,20000.0
2006-04-05 10:45:00,52.45,52.53,52.44,52.48,24500.0,32.7646,32.8146,32.7584,32.7834,24500.0
2006-04-05 10:50:00,52.48,52.49,52.39,52.39,14000.0,32.7834,32.7896,32.7272,32.7272,14000.0
2006-04-05 10:55:00,52.39,52.41,52.23,52.27,21200.0,32.7272,32.7396,32.6272,32.6522,21200.0
2006-04-05 11:00:00,52.27,52.39,52.24,52.37,20500.0,32.6522,32.7272,32.6334,32.7147,20500.0
2006-04-05 11:05:00,52.37,52.38,52.26,52.37,20200.0,32.7147,32.7209,32.6459,32.7147,20200.0
2006-04-05 11:10:00,52.37,52.45,52.35,52.35,17300.0,32.7147,32.7646,32.7022,32.7022,17300.0
2006-04-05 11:15:00,52.34,52.34,52.25,52.27,25900.0,32.6959,32.6959,32.6397,32.6522,25900.0
2006-04-05 11:20:00,52.27,52.33,52.26,52.28,16200.0,32.6522,32.6897,32.6459,32.6584,16200.0
2006-04-05 11:25:00,52.27,52.31,52.2,52.23,16100.0,32.6522,32.6772,32.6085,32.6272,16100.0
2006-04-05 11:30:00,52.23,52.23,52.05,52.11,44800.0,32.6272,32.6272,32.5148,32.5522,44800.0
2006-04-05 11:35:00,52.09,52.12,52.06,52.09,30100.0,32.5397,32.5585,32.521,32.5397,30100.0
2006-04-05 11:40:00,52.1,52.1,52.02,52.03,25800.0,32.546,32.546,32.496,32.5023,25800.0
2006-04-05 11:45:00,52.03,52.09,52.02,52.07,23700.0,32.5023,32.5397,32.496,32.5273,23700.0
2006-04-05 11:50:00,52.07,52.13,52.07,52.1,27500.0,32.5273,32.5647,32.5273,32.546,27500.0
2006-04-05 11:55:00,52.07,52.14,52.07,52.13,27400.0,32.5273,32.571,32.5273,32.5647,27400.0
2006-04-05 12:00:00,52.13,52.15,52.1,52.14,8700.0,32.5647,32.5772,32.546,32.571,8700.0
2006-04-05 12:05:00,52.12,52.19,52.11,52.14,24600.0,32.5585,32.6022,32.5522,32.571,24600.0
2006-04-05 12:10:00,52.16,52.16,52.06,52.09,28700.0,32.5835,32.5835,32.521,32.5397,28700.0
2006-04-05 12:15:00,52.11,52.15,52.09,52.13,19400.0,32.5522,32.5772,32.5397,32.5647,19400.0
2006-04-05 12:20:00,52.14,52.17,52.13,52.16,18500.0,32.571,32.5897,32.5647,32.5835,18500.0
2006-04-05 12:25:00,52.16,52.19,52.14,52.19,5000.0,32.5835,32.6022,32.571,32.6022,5000.0
2006-04-05 12:30:00,52.2,52.25,52.2,52.24,6500.0,32.6085,32.6397,32.6085,32.6334,6500.0
2006-04-05 12:35:00,52.23,52.23,52.19,52.21,8200.0,32.6272,32.6272,32.6022,32.6147,8200.0
2006-04-05 12:40:00,52.21,52.28,52.2,52.28,15700.0,32.6147,32.6584,32.6085,32.6584,15700.0
2006-04-05 12:45:00,52.28,52.37,52.28,52.37,19200.0,32.6584,32.7147,32.6584,32.7147,19200.0
2006-04-05 12:50:00,52.37,52.43,52.37,52.4,27400.0,32.7147,32.7521,32.7147,32.7334,27400.0
2006-04-05 12:55:00,52.4,52.45,52.38,52.43,11800.0,32.7334,32.7646,32.7209,32.7521,11800.0
2006-04-05 13:00:00,52.44,52.53,52.43,52.48,30700.0,32.7584,32.8146,32.7521,32.7834,30700.0
2006-04-05 13:05:00,52.47,52.49,52.29,52.29,22000.0,32.7771,32.7896,32.6647,32.6647,22000.0
2006-04-05 13:10:00,52.29,52.32,52.26,52.29,19900.0,32.6647,32.6834,32.6459,32.6647,19900.0
2006-04-05 13:15:00,52.29,52.29,52.26,52.26,13600.0,32.6647,32.6647,32.6459,32.6459,13600.0
2006-04-05 13:20:00,52.26,52.31,52.26,52.26,20300.0,32.6459,32.6772,32.6459,32.6459,20300.0
2006-04-05 13:25:00,52.26,52.31,52.22,52.29,14800.0,32.6459,32.6772,32.621,32.6647,14800.0
2006-04-05 13:30:00,52.32,52.36,52.29,52.33,14700.0,32.6834,32.7084,32.6647,32.6897,14700.0
2006-04-05 13:35:00,52.33,52.34,52.28,52.28,11100.0,32.6897,32.6959,32.6584,32.6584,11100.0
2006-04-05 13:40:00,52.27,52.28,52.24,52.25,9400.0,32.6522,32.6584,32.6334,32.6397,9400.0
2006-04-05 13:45:00,52.25,52.26,52.2,52.24,14800.0,32.6397,32.6459,32.6085,32.6334,14800.0
2006-04-05 13:50:00,52.24,52.25,52.2,52.24,50100.0,32.6334,32.6397,32.6085,32.6334,50100.0
2006-04-05 13:55:00,52.25,52.28,52.22,52.28,21500.0,32.6397,32.6584,32.621,32.6584,21500.0
2006-04-05 14:00:00,52.26,52.27,52.2,52.22,23200.0,32.6459,32.6522,32.6085,32.621,23200.0
2006-04-05 14:05:00,52.22,52.29,52.22,52.26,46700.0,32.621,32.6647,32.621,32.6459,46700.0
2006-04-05 14:10:00,52.27,52.3,52.22,52.22,21900.0,32.6522,32.6709,32.621,32.621,21900.0
2006-04-05 14:15:00,52.22,52.23,52.16,52.19,58000.0,32.621,32.6272,32.5835,32.6022,58000.0
2006-04-05 14:20:00,52.19,52.23,52.18,52.18,21900.0,32.6022,32.6272,32.596,32.596,21900.0
2006-04-05 14:25:00,52.18,52.2,52.15,52.16,17900.0,32.596,32.6085,32.5772,32.5835,17900.0
2006-04-05 14:30:00,52.15,52.16,52.06,52.07,31700.0,32.5772,32.5835,32.521,32.5273,31700.0
2006-04-05 14:35:00,52.07,52.12,52.05,52.07,41800.0,32.5273,32.5585,32.5148,32.5273,41800.0
2006-04-05 14:40:00,52.07,52.1,52.05,52.05,43400.0,32.5273,32.546,32.5148,32.5148,43400.0
2006-04-05 14:45:00,52.06,52.1,52.0,52.03,51600.0,32.521,32.546,32.4835,32.5023,51600.0
2006-04-05 14:50:00,52.05,52.06,52.0,52.03,97300.0,32.5148,32.521,32.4835,32.5023,97300.0
2006-04-05 14:55:00,52.03,52.05,52.01,52.05,35300.0,32.5023,32.5148,32.4898,32.5148,35300.0
2006-04-05 15:00:00,52.05,52.05,51.98,52.0,69900.0,32.5148,32.5148,32.471,32.4835,69900.0
2006-04-05 15:05:00,52.02,52.05,52.0,52.02,21000.0,32.496,32.5148,32.4835,32.496,21000.0
2006-04-05 15:10:00,52.02,52.05,52.0,52.01,30400.0,32.496,32.5148,32.4835,32.4898,30400.0
2006-04-05 15:15:00,52.02,52.07,52.01,52.07,41200.0,32.496,32.5273,32.4898,32.5273,41200.0
2006-04-05 15:20:00,52.07,52.08,52.04,52.05,103100.0,32.5273,32.5335,32.5085,32.5148,103100.0
2006-04-05 15:25:00,52.05,52.09,52.04,52.05,40200.0,32.5148,32.5397,32.5085,32.5148,40200.0
2006-04-05 15:30:00,52.05,52.05,52.01,52.04,59800.0,32.5148,32.5148,32.4898,32.5085,59800.0
2006-04-05 15:35:00,52.03,52.07,51.98,51.99,60100.0,32.5023,32.5273,32.471,32.4773,60100.0
2006-04-05 15:40:00,51.99,52.03,51.95,51.96,78500.0,32.4773,32.5023,32.4523,32.4585,78500.0
2006-04-05 15:45:00,51.96,51.96,51.9,51.93,82600.0,32.4585,32.4585,32.4211,32.4398,82600.0
2006-04-05 15:50:00,51.93,51.95,51.85,51.94,157200.0,32.4398,32.4523,32.3898,32.446,157200.0
2006-04-05 15:55:00,51.94,51.99,51.93,51.97,145000.0,32.446,32.4773,32.4398,32.4648,145000.0
2006-04-06 09:30:00,51.8,51.98,51.8,51.91,125700.0,32.3586,32.471,32.3586,32.4273,125700.0
2006-04-06 09:35:00,51.91,51.93,51.82,51.85,43100.0,32.4273,32.4398,32.3711,32.3898,43100.0
2006-04-06 09:40:00,51.89,51.92,51.85,51.88,23900.0,32.4148,32.4336,32.3898,32.4086,23900.0
2006-04-06 09:45:00,51.87,51.9,51.84,51.88,15900.0,32.4023,32.4211,32.3836,32.4086,15900.0
2006-04-06 09:50:00,51.89,51.9,51.85,51.85,22400.0,32.4148,32.4211,32.3898,32.3898,22400.0
2006-04-06 09:55:00,51.86,51.91,51.85,51.87,30400.0,32.3961,32.4273,32.3898,32.4023,30400.0
2006-04-06 10:00:00,51.85,51.89,51.83,51.86,20200.0,32.3898,32.4148,32.3773,32.3961,20200.0
2006-04-06 10:05:00,51.88,51.9,51.84,51.9,28100.0,32.4086,32.4211,32.3836,32.4211,28100.0
2006-04-06 10:10:00,51.9,51.9,51.86,51.88,30200.0,32.4211,32.4211,32.3961,32.4086,30200.0
2006-04-06 10:15:00,51.88,51.9,51.86,51.89,25000.0,32.4086,32.4211,32.3961,32.4148,25000.0
2006-04-06 10:20:00,51.9,51.9,51.86,51.86,21000.0,32.4211,32.4211,32.3961,32.3961,21000.0
2006-04-06 10:25:00,51.86,51.9,51.85,51.86,13500.0,32.3961,32.4211,32.3898,32.3961,13500.0
2006-04-06 10:30:00,51.87,51.89,51.84,51.88,31700.0,32.4023,32.4148,32.3836,32.4086,31700.0
2006-04-06 10:35:00,51.88,51.88,51.77,51.81,35700.0,32.4086,32.4086,32.3398,32.3648,35700.0
2006-04-06 10:40:00,51.83,51.83,51.77,51.81,25400.0,32.3773,32.3773,32.3398,32.3648,25400.0
2006-04-06 10:45:00,51.81,51.81,51.77,51.79,12900.0,32.3648,32.3648,32.3398,32.3523,12900.0
2006-04-06 10:50:00,51.8,51.8,51.75,51.76,20600.0,32.3586,32.3586,32.3274,32.3336,20600.0
2006-04-06 10:55:00,51.75,51.76,51.7,51.75,20700.0,32.3274,32.3336,32.2961,32.3274,20700.0
2006-04-06 11:00:00,51.75,51.75,51.64,51.64,51400.0,32.3274,32.3274,32.2586,32.2586,51400.0
2006-04-06 11:05:00,51.66,51.71,51.64,51.68,21900.0,32.2711,32.3024,32.2586,32.2836,21900.0
2006-04-06 11:10:00,51.7,51.78,51.7,51.78,18600.0,32.2961,32.3461,32.2961,32.3461,18600.0
2006-04-06 11:15:00,51.78,51.8,51.69,51.71,45300.0,32.3461,32.3586,32.2899,32.3024,45300.0
2006-04-06 11:20:00,51.72,51.72,51.68,51.7,16600.0,32.3086,32.3086,32.2836,32.2961,16600.0
2006-04-06 11:25:00,51.69,51.75,51.69,51.75,15400.0,32.2899,32.3274,32.2899,32.3274,15400.0
2006-04-06 11:30:00,51.76,51.76,51.71,51.73,7700.0,32.3336,32.3336,32.3024,32.3149,7700.0
2006-04-06 11:35:00,51.73,51.75,51.73,51.75,87000.0,32.3149,32.3274,32.3149,32.3274,87000.0
2006-04-06 11:40:00,51.75,51.77,51.74,51.75,21400.0,32.3274,32.3398,32.3211,32.3274,21400.0
2006-04-06 11:45:00,51.75,51.76,51.74,51.75,7900.0,32.3274,32.3336,32.3211,32.3274,7900.0
2006-04-06 11:50:00,51.76,51.76,51.65,51.68,24000.0,32.3336,32.3336,32.2649,32.2836,24000.0
2006-04-06 11:55:00,51.7,51.7,51.66,51.66,18000.0,32.2961,32.2961,32.2711,32.2711,18000.0
2006-04-06 12:00:00,51.67,51.67,51.61,51.61,27700.0,32.2774,32.2774,32.2399,32.2399,27700.0
2006-04-06 12:05:00,51.62,51.7,51.62,51.7,23900.0,32.2461,32.2961,32.2461,32.2961,23900.0
2006-04-06 12:10:00,51.7,51.75,51.69,51.72,39800.0,32.2961,32.3274,32.2899,32.3086,39800.0
2006-04-06 12:15:00,51.72,51.73,51.68,51.68,19500.0,32.3086,32.3149,32.2836,32.2836,19500.0
2006-04-06 12:20:00,51.69,51.7,51.65,51.69,47600.0,32.2899,32.2961,32.2649,32.2899,47600.0
2006-04-06 12:25:00,51.69,51.71,51.65,51.66,54100.0,32.2899,32.3024,32.2649,32.2711,54100.0
2006-04-06 12:30:00,51.67,51.69,51.66,51.66,7800.0,32.2774,32.2899,32.2711,32.2711,7800.0
2006-04-06 12:35:00,51.66,51.7,51.65,51.67,24700.0,32.2711,32.2961,32.2649,32.2774,24700.0
2006-04-06 12:40:00,51.67,51.7,51.65,51.69,30200.0,32.2774,32.2961,32.2649,32.2899,30200.0
2006-04-06 12:45:00,51.69,51.69,51.66,51.69,11000.0,32.2899,32.2899,32.2711,32.2899,11000.0
2006-04-06 12:50:00,51.69,51.69,51.65,51.67,19500.0,32.2899,32.2899,32.2649,32.2774,19500.0
2006-04-06 12:55:00,51.68,51.7,51.65,51.66,16600.0,32.2836,32.2961,32.2649,32.2711,16600.0
2006-04-06 13:00:00,51.67,51.71,51.66,51.7,51200.0,32.2774,32.3024,32.2711,32.2961,51200.0
2006-04-06 13:05:00,51.7,51.75,51.68,51.75,32000.0,32.2961,32.3274,32.2836,32.3274,32000.0
2006-04-06 13:10:00,51.76,51.79,51.74,51.79,32900.0,32.3336,32.3523,32.3211,32.3523,32900.0
2006-04-06 13:15:00,51.79,51.8,51.77,51.79,25800.0,32.3523,32.3586,32.3398,32.3523,25800.0
2006-04-06 13:20:00,51.8,51.85,51.79,51.83,36600.0,32.3586,32.3898,32.3523,32.3773,36600.0
2006-04-06 13:25:00,51.83,51.87,51.82,51.86,37400.0,32.3773,32.4023,32.3711,32.3961,37400.0
2006-04-06 13:30:00,51.86,51.9,51.86,51.88,33700.0,32.3961,32.4211,32.3961,32.4086,33700.0
2006-04-06 13:35:00,51.88,51.9,51.85,51.87,39500.0,32.4086,32.4211,32.3898,32.4023,39500.0
2006-04-06 13:40:00,51.89,51.9,51.84,51.88,21000.0,32.4148,32.4211,32.3836,32.4086,21000.0
2006-04-06 13:45:00,51.88,51.93,51.88,51.91,39400.0,32.4086,32.4398,32.4086,32.4273,39400.0
2006-04-06 13:50:00,51.92,51.92,51.88,51.9,35400.0,32.4336,32.4336,32.4086,32.4211,35400.0
2006-04-06 13:55:00,51.9,51.92,51.88,51.88,34300.0,32.4211,32.4336,32.4086,32.4086,34300.0
2006-04-06 14:00:00,51.89,51.9,51.87,51.89,13300.0,32.4148,32.4211,32.4023,32.4148,13300.0
2006-04-06 14:05:00,51.88,51.89,51.84,51.85,12900.0,32.4086,32.4148,32.3836,32.3898,12900.0
2006-04-06 14:10:00,51.88,51.88,51.82,51.83,30000.0,32.4086,32.4086,32.3711,32.3773,30000.0
2006-04-06 14:15:00,51.81,51.87,51.81,51.86,20200.0,32.3648,32.4023,32.3648,32.3961,20200.0
2006-04-06 14:20:00,51.85,51.86,51.81,51.84,16300.0,32.3898,32.3961,32.3648,32.3836,16300.0
2006-04-06 14:25:00,51.84,51.86,51.78,51.78,12800.0,32.3836,32.3961,32.3461,32.3461,12800.0
2006-04-06 14:30:00,51.79,51.82,51.76,51.8,29400.0,32.3523,32.3711,32.3336,32.3586,29400.0
2006-04-06 14:35:00,51.8,51.86,51.8,51.82,30000.0,32.3586,32.3961,32.3586,32.3711,30000.0
2006-04-06 14:40:00,51.82,51.85,51.81,51.85,12600.0,32.3711,32.3898,32.3648,32.3898,12600.0
2006-04-06 14:45:00,51.84,51.87,51.78,51.86,18700.0,32.3836,32.4023,32.3461,32.3961,18700.0
2006-04-06 14:50:00,51.85,51.86,51.81,51.85,12700.0,32.3898,32.3961,32.3648,32.3898,12700.0
2006-04-06 14:55:00,51.85,51.86,51.8,51.85,148000.0,32.3898,32.3961,32.3586,32.3898,148000.0
2006-04-06 15:00:00,51.85,51.86,51.78,51.8,70300.0,32.3898,32.3961,32.3461,32.3586,70300.0
2006-04-06 15:05:00,51.8,51.82,51.79,51.81,27300.0,32.3586,32.3711,32.3523,32.3648,27300.0
2006-04-06 15:10:00,51.8,51.84,51.8,51.8,19900.0,32.3586,32.3836,32.3586,32.3586,19900.0
2006-04-06 15:15:00,51.81,51.84,51.79,51.82,31800.0,32.3648,32.3836,32.3523,32.3711,31800.0
2006-04-06 15:20:00,51.83,51.84,51.8,51.81,13200.0,32.3773,32.3836,32.3586,32.3648,13200.0
2006-04-06 15:25:00,51.81,51.83,51.78,51.8,22000.0,32.3648,32.3773,32.3461,32.3586,22000.0
2006-04-06 15:30:00,51.81,51.81,51.77,51.79,24200.0,32.3648,32.3648,32.3398,32.3523,24200.0
2006-04-06 15:35:00,51.79,51.83,51.78,51.79,21900.0,32.3523,32.3773,32.3461,32.3523,21900.0
2006-04-06 15:40:00,51.8,51.84,51.78,51.79,33800.0,32.3586,32.3836,32.3461,32.3523,33800.0
2006-04-06 15:45:00,51.79,51.84,51.78,51.81,29800.0,32.3523,32.3836,32.3461,32.3648,29800.0
2006-04-06 15:50:00,51.81,51.82,51.78,51.8,36300.0,32.3648,32.3711,32.3461,32.3586,36300.0
2006-04-06 15:55:00,51.8,51.81,51.77,51.77,46300.0,32.3586,32.3648,32.3398,32.3398,46300.0
2006-04-07 09:30:00,51.78,51.84,51.76,51.84,59500.0,32.3461,32.3836,32.3336,32.3836,59500.0
2006-04-07 09:35:00,51.86,51.95,51.8,51.95,28500.0,32.3961,32.4523,32.3586,32.4523,28500.0
2006-04-07 09:40:00,51.95,52.09,51.95,52.08,29500.0,32.4523,32.5397,32.4523,32.5335,29500.0
2006-04-07 09:45:00,52.08,52.14,52.0,52.13,35900.0,32.5335,32.571,32.4835,32.5647,35900.0
2006-04-07 09:50:00,52.1,52.14,52.06,52.08,34900.0,32.546,32.571,32.521,32.5335,34900.0
2006-04-07 09:55:00,52.1,52.1,52.03,52.08,27200.0,32.546,32.546,32.5023,32.5335,27200.0
2006-04-07 10:00:00,52.05,52.06,51.95,51.98,35600.0,32.5148,32.521,32.4523,32.471,35600.0
2006-04-07 10:05:00,51.96,52.02,51.9,52.01,28700.0,32.4585,32.496,32.4211,32.4898,28700.0
2006-04-07 10:10:00,52.01,52.01,51.96,51.98,9400.0,32.4898,32.4898,32.4585,32.471,9400.0
2006-04-07 10:15:00,51.98,51.99,51.89,51.91,24100.0,32.471,32.4773,32.4148,32.4273,24100.0
2006-04-07 10:20:00,51.9,51.93,51.78,51.82,23500.0,32.4211,32.4398,32.3461,32.3711,23500.0
2006-04-07 10:25:00,51.85,51.87,51.77,51.84,26100.0,32.3898,32.4023,32.3398,32.3836,26100.0
2006-04-07 10:30:00,51.84,51.86,51.79,51.82,17500.0,32.3836,32.3961,32.3523,32.3711,17500.0
2006-04-07 10:35:00,51.82,51.86,51.79,51.83,25800.0,32.3711,32.3961,32.3523,32.3773,25800.0
2006-04-07 10:40:00,51.83,51.9,51.79,51.87,40800.0,32.3773,32.4211,32.3523,32.4023,40800.0
2006-04-07 10:45:00,51.86,51.88,51.76,51.8,40600.0,32.3961,32.4086,32.3336,32.3586,40600.0
2006-04-07 10:50:00,51.8,51.83,51.79,51.82,22600.0,32.3586,32.3773,32.3523,32.3711,22600.0
2006-04-07 10:55:00,51.83,51.84,51.8,51.81,23900.0,32.3773,32.3836,32.3586,32.3648,23900.0
2006-04-07 11:00:00,51.82,51.84,51.78,51.84,37500.0,32.3711,32.3836,32.3461,32.3836,37500.0
2006-04-07 11:05:00,51.82,51.85,51.82,51.85,15100.0,32.3711,32.3898,32.3711,32.3898,15100.0
2006-04-07 11:10:00,51.84,51.85,51.8,51.83,12300.0,32.3836,32.3898,32.3586,32.3773,12300.0
2006-04-07 11:15:00,51.84,51.92,51.84,51.92,29500.0,32.3836,32.4336,32.3836,32.4336,29500.0
2006-04-07 11:20:00,51.92,51.92,51.86,51.88,38400.0,32.4336,32.4336,32.3961,32.4086,38400.0
2006-04-07 11:25:00,51.9,51.91,51.87,51.91,38200.0,32.4211,32.4273,32.4023,32.4273,38200.0
2006-04-07 11:30:00,51.89,51.9,51.84,51.88,42200.0,32.4148,32.4211,32.3836,32.4086,42200.0
2006-04-07 11:35:00,51.88,51.9,51.76,51.82,27200.0,32.4086,32.4211,32.3336,32.3711,27200.0
2006-04-07 11:40:00,51.81,51.82,51.72,51.72,12200.0,32.3648,32.3711,32.3086,32.3086,12200.0
2006-04-07 11:45:00,51.74,51.74,51.65,51.71,30900.0,32.3211,32.3211,32.2649,32.3024,30900.0
2006-04-07 11:50:00,51.7,51.81,51.7,51.77,15200.0,32.2961,32.3648,32.2961,32.3398,15200.0
2006-04-07 11:55:00,51.77,51.8,51.73,51.74,15800.0,32.3398,32.3586,32.3149,32.3211,15800.0
2006-04-07 12:00:00,51.74,51.74,51.7,51.7,24400.0,32.3211,32.3211,32.2961,32.2961,24400.0
2006-04-07 12:05:00,51.67,51.67,51.62,51.65,11900.0,32.2774,32.2774,32.2461,32.2649,11900.0
2006-04-07 12:10:00,51.65,51.66,51.53,51.57,33400.0,32.2649,32.2711,32.1899,32.2149,33400.0
2006-04-07 12:15:00,51.57,51.61,51.54,51.55,28100.0,32.2149,32.2399,32.1962,32.2024,28100.0
2006-04-07 12:20:00,51.56,51.56,51.46,51.48,22400.0,32.2087,32.2087,32.1462,32.1587,22400.0
2006-04-07 12:25:00,51.49,51.53,51.48,51.52,31400.0,32.1649,32.1899,32.1587,32.1837,31400.0
2006-04-07 12:30:00,51.5,51.54,51.46,51.5,24700.0,32.1712,32.1962,32.1462,32.1712,24700.0
2006-04-07 12:35:00,51.51,51.52,51.46,51.5,75300.0,32.1774,32.1837,32.1462,32.1712,75300.0
2006-04-07 12:40:00,51.49,51.5,51.47,51.5,12800.0,32.1649,32.1712,32.1524,32.1712,12800.0
2006-04-07 12:45:00,51.5,51.52,51.47,51.48,26100.0,32.1712,32.1837,32.1524,32.1587,26100.0
2006-04-07 12:50:00,51.48,51.52,51.46,51.47,19300.0,32.1587,32.1837,32.1462,32.1524,19300.0
2006-04-07 12:55:00,51.47,51.5,51.46,51.48,17700.0,32.1524,32.1712,32.1462,32.1587,17700.0
2006-04-07 13:00:00,51.46,51.46,51.39,51.39,16100.0,32.1462,32.1462,32.1025,32.1025,16100.0
2006-04-07 13:05:00,51.4,51.47,51.39,51.47,26900.0,32.1087,32.1524,32.1025,32.1524,26900.0
2006-04-07 13:10:00,51.46,51.48,51.43,51.47,18400.0,32.1462,32.1587,32.1275,32.1524,18400.0
2006-04-07 13:15:00,51.46,51.51,51.45,51.47,18900.0,32.1462,32.1774,32.1399,32.1524,18900.0
2006-04-07 13:20:00,51.47,51.47,51.41,51.41,10500.0,32.1524,32.1524,32.115,32.115,10500.0
2006-04-07 13:25:00,51.41,51.41,51.35,51.37,34000.0,32.115,32.115,32.0775,32.09,34000.0
2006-04-07 13:30:00,51.35,51.42,51.35,51.39,26100.0,32.0775,32.1212,32.0775,32.1025,26100.0
2006-04-07 13:35:00,51.39,51.42,51.29,51.34,40100.0,32.1025,32.1212,32.04,32.0712,40100.0
2006-04-07 13:40:00,51.34,51.36,51.31,51.31,44600.0,32.0712,32.0837,32.0525,32.0525,44600.0
2006-04-07 13:45:00,51.31,51.34,51.3,51.3,21600.0,32.0525,32.0712,32.0462,32.0462,21600.0
2006-04-07 13:50:00,51.31,51.38,51.3,51.35,19000.0,32.0525,32.0962,32.0462,32.0775,19000.0
2006-04-07 13:55:00,51.35,51.36,51.3,51.34,37800.0,32.0775,32.0837,32.0462,32.0712,37800.0
2006-04-07 14:00:00,51.35,51.43,51.34,51.42,31100.0,32.0775,32.1275,32.0712,32.1212,31100.0
2006-04-07 14:05:00,51.44,51.44,51.39,51.43,18200.0,32.1337,32.1337,32.1025,32.1275,18200.0
2006-04-07 14:10:00,51.42,51.48,51.36,51.36,18100.0,32.1212,32.1587,32.0837,32.0837,18100.0
2006-04-07 14:15:00,51.36,51.4,51.32,51.32,21700.0,32.0837,32.1087,32.0587,32.0587,21700.0
2006-04-07 14:20:00,51.3,51.35,51.3,51.33,24100.0,32.0462,32.0775,32.0462,32.065,24100.0
2006-04-07 14:25:00,51.35,51.35,51.3,51.34,8700.0,32.0775,32.0775,32.0462,32.0712,8700.0
2006-04-07 14:30:00,51.34,51.42,51.32,51.38,16100.0,32.0712,32.1212,32.0587,32.0962,16100.0
2006-04-07 14:35:00,51.39,51.42,51.33,51.42,16400.0,32.1025,32.1212,32.065,32.1212,16400.0
2006-04-07 14:40:00,51.41,51.54,51.41,51.5,25800.0,32.115,32.1962,32.115,32.1712,25800.0
2006-04-07 14:45:00,51.5,51.5,51.46,51.49,14800.0,32.1712,32.1712,32.1462,32.1649,14800.0
2006-04-07 14:50:00,51.5,51.53,51.45,51.47,15000.0,32.1712,32.1899,32.1399,32.1524,15000.0
2006-04-07 14:55:00,51.48,51.49,51.39,51.39,23400.0,32.1587,32.1649,32.1025,32.1025,23400.0
2006-04-07 15:00:00,51.4,51.4,51.3,51.39,27400.0,32.1087,32.1087,32.0462,32.1025,27400.0
2006-04-07 15:05:00,51.38,51.38,51.31,51.34,22400.0,32.0962,32.0962,32.0525,32.0712,22400.0
2006-04-07 15:10:00,51.33,51.42,51.33,51.4,18200.0,32.065,32.1212,32.065,32.1087,18200.0
2006-04-07 15:15:00,51.4,51.4,51.31,51.34,29100.0,32.1087,32.1087,32.0525,32.0712,29100.0
2006-04-07 15:20:00,51.34,51.38,51.31,51.31,22300.0,32.0712,32.0962,32.0525,32.0525,22300.0
2006-04-07 15:25:00,51.31,51.33,51.22,51.26,41700.0,32.0525,32.065,31.9963,32.0213,41700.0
2006-04-07 15:30:00,51.26,51.3,51.25,51.28,34700.0,32.0213,32.0462,32.015,32.0338,34700.0
2006-04-07 15:35:00,51.29,51.29,51.25,51.28,28700.0,32.04,32.04,32.015,32.0338,28700.0
2006-04-07 15:40:00,51.27,51.27,51.13,51.23,44400.0,32.0275,32.0275,31.9401,32.0025,44400.0
2006-04-07 15:45:00,51.23,51.23,51.14,51.16,37000.0,32.0025,32.0025,31.9463,31.9588,37000.0
2006-04-07 15:50:00,51.16,51.2,51.15,51.16,45700.0,31.9588,31.9838,31.9525,31.9588,45700.0
2006-04-07 15:55:00,51.19,51.22,51.15,51.18,49100.0,31.9775,31.9963,31.9525,31.9713,49100.0
2006-04-10 09:30:00,51.08,51.32,51.08,51.23,77700.0,31.9088,32.0587,31.9088,32.0025,77700.0
2006-04-10 09:35:00,51.23,51.25,51.03,51.12,14500.0,32.0025,32.015,31.8776,31.9338,14500.0
2006-04-10 09:40:00,51.13,51.21,51.12,51.2,19500.0,31.9401,31.99,31.9338,31.9838,19500.0
2006-04-10 09:45:00,51.21,51.21,51.08,51.12,34600.0,31.99,31.99,31.9088,31.9338,34600.0
2006-04-10 09:50:00,51.11,51.13,51.1,51.12,8600.0,31.9276,31.9401,31.9213,31.9338,8600.0
2006-04-10 09:55:00,51.12,51.15,51.03,51.07,33900.0,31.9338,31.9525,31.8776,31.9026,33900.0
2006-04-10 10:00:00,51.08,51.12,51.06,51.08,35600.0,31.9088,31.9338,31.8963,31.9088,35600.0
2006-04-10 10:05:00,51.07,51.21,51.07,51.17,34300.0,31.9026,31.99,31.9026,31.965,34300.0
2006-04-10 10:10:00,51.16,51.17,51.11,51.13,17700.0,31.9588,31.965,31.9276,31.9401,17700.0
2006-04-10 10:15:00,51.14,51.22,51.14,51.22,15000.0,31.9463,31.9963,31.9463,31.9963,15000.0
2006-04-10 10:20:00,51.24,51.24,51.18,51.19,21400.0,32.0088,32.0088,31.9713,31.9775,21400.0
2006-04-10 10:25:00,51.2,51.23,51.11,51.12,40100.0,31.9838,32.0025,31.9276,31.9338,40100.0
2006-04-10 10:30:00,51.1,51.17,51.1,51.16,5900.0,31.9213,31.965,31.9213,31.9588,5900.0
2006-04-10 10:35:00,51.17,51.17,51.09,51.11,27500.0,31.965,31.965,31.9151,31.9276,27500.0
2006-04-10 10:40:00,51.13,51.14,51.1,51.14,7800.0,31.9401,31.9463,31.9213,31.9463,7800.0
2006-04-10 10:45:00,51.14,51.16,51.14,51.16,9200.0,31.9463,31.9588,31.9463,31.9588,9200.0
2006-04-10 10:50:00,51.15,51.17,51.14,51.14,21700.0,31.9525,31.965,31.9463,31.9463,21700.0
2006-04-10 10:55:00,51.13,51.15,51.1,51.12,20700.0,31.9401,31.9525,31.9213,31.9338,20700.0
2006-04-10 11:00:00,51.12,51.15,51.11,51.15,14500.0,31.9338,31.9525,31.9276,31.9525,14500.0
2006-04-10 11:05:00,51.13,51.19,51.12,51.14,21900.0,31.9401,31.9775,31.9338,31.9463,21900.0
2006-04-10 11:10:00,51.13,51.22,51.13,51.17,19900.0,31.9401,31.9963,31.9401,31.965,19900.0
2006-04-10 11:15:00,51.15,51.19,51.15,51.17,16300.0,31.9525,31.9775,31.9525,31.965,16300.0
2006-04-10 11:20:00,51.17,51.2,51.17,51.2,24100.0,31.965,31.9838,31.965,31.9838,24100.0
2006-04-10 11:25:00,51.2,51.2,51.17,51.19,15800.0,31.9838,31.9838,31.965,31.9775,15800.0
2006-04-10 11:30:00,51.18,51.2,51.18,51.19,18300.0,31.9713,31.9838,31.9713,31.9775,18300.0
2006-04-10 11:35:00,51.19,51.2,51.17,51.19,14600.0,31.9775,31.9838,31.965,31.9775,14600.0
2006-04-10 11:40:00,51.2,51.23,51.18,51.23,61700.0,31.9838,32.0025,31.9713,32.0025,61700.0
2006-04-10 11:45:00,51.22,51.25,51.22,51.22,28500.0,31.9963,32.015,31.9963,31.9963,28500.0
2006-04-10 11:50:00,51.22,51.24,51.2,51.23,35900.0,31.9963,32.0088,31.9838,32.0025,35900.0
2006-04-10 11:55:00,51.22,51.23,51.18,51.2,11500.0,31.9963,32.0025,31.9713,31.9838,11500.0
2006-04-10 12:00:00,51.2,51.23,51.19,51.23,17400.0,31.9838,32.0025,31.9775,32.0025,17400.0
2006-04-10 12:05:00,51.22,51.23,51.18,51.22,20500.0,31.9963,32.0025,31.9713,31.9963,20500.0
2006-04-10 12:10:00,51.21,51.22,51.19,51.21,15500.0,31.99,31.9963,31.9775,31.99,15500.0
2006-04-10 12:15:00,51.21,51.23,51.17,51.21,10300.0,31.99,32.0025,31.965,31.99,10300.0
2006-04-10 12:20:00,51.18,51.2,51.18,51.18,10000.0,31.9713,31.9838,31.9713,31.9713,10000.0
2006-04-10 12:25:00,51.18,51.19,51.16,51.18,5500.0,31.9713,31.9775,31.9588,31.9713,5500.0
2006-04-10 12:30:00,51.18,51.2,51.18,51.2,11000.0,31.9713,31.9838,31.9713,31.9838,11000.0
2006-04-10 12:35:00,51.19,51.2,51.17,51.17,19500.0,31.9775,31.9838,31.965,31.965,19500.0
2006-04-10 12:40:00,51.19,51.2,51.17,51.19,10500.0,31.9775,31.9838,31.965,31.9775,10500.0
2006-04-10 12:45:00,51.18,51.23,51.18,51.22,28200.0,31.9713,32.0025,31.9713,31.9963,28200.0
2006-04-10 12:50:00,51.22,51.23,51.21,51.22,6300.0,31.9963,32.0025,31.99,31.9963,6300.0
2006-04-10 12:55:00,51.21,51.22,51.2,51.22,8900.0,31.99,31.9963,31.9838,31.9963,8900.0
2006-04-10 13:00:00,51.22,51.22,51.19,51.19,28100.0,31.9963,31.9963,31.9775,31.9775,28100.0
2006-04-10 13:05:00,51.19,51.21,51.17,51.19,11400.0,31.9775,31.99,31.965,31.9775,11400.0
2006-04-10 13:10:00,51.2,51.21,51.15,51.15,18000.0,31.9838,31.99,31.9525,31.9525,18000.0
2006-04-10 13:15:00,51.14,51.15,51.11,51.13,13800.0,31.9463,31.9525,31.9276,31.9401,13800.0
2006-04-10 13:20:00,51.14,51.17,51.11,51.13,20800.0,31.9463,31.965,31.9276,31.9401,20800.0
2006-04-10 13:25:00,51.12,51.15,51.11,51.15,12600.0,31.9338,31.9525,31.9276,31.9525,12600.0
2006-04-10 13:30:00,51.13,51.14,51.11,51.12,13900.0,31.9401,31.9463,31.9276,31.9338,13900.0
2006-04-10 13:35:00,51.11,51.12,51.1,51.12,18800.0,31.9276,31.9338,31.9213,31.9338,18800.0
2006-04-10 13:40:00,51.12,51.15,51.11,51.14,9000.0,31.9338,31.9525,31.9276,31.9463,9000.0
2006-04-10 13:45:00,51.13,51.14,51.08,51.08,25300.0,31.9401,31.9463,31.9088,31.9088,25300.0
2006-04-10 13:50:00,51.1,51.1,51.04,51.07,35600.0,31.9213,31.9213,31.8838,31.9026,35600.0
2006-04-10 13:55:00,51.08,51.13,51.08,51.09,15900.0,31.9088,31.9401,31.9088,31.9151,15900.0
2006-04-10 14:00:00,51.1,51.15,51.09,51.11,30600.0,31.9213,31.9525,31.9151,31.9276,30600.0
2006-04-10 14:05:00,51.11,51.17,51.11,51.14,21000.0,31.9276,31.965,31.9276,31.9463,21000.0
2006-04-10 14:10:00,51.15,51.16,51.12,51.12,10900.0,31.9525,31.9588,31.9338,31.9338,10900.0
2006-04-10 14:15:00,51.12,51.12,51.06,51.11,19900.0,31.9338,31.9338,31.8963,31.9276,19900.0
2006-04-10 14:20:00,51.11,51.11,51.06,51.07,35300.0,31.9276,31.9276,31.8963,31.9026,35300.0
2006-04-10 14:25:00,51.09,51.09,51.0,51.02,21900.0,31.9151,31.9151,31.8588,31.8713,21900.0
2006-04-10 14:30:00,51.02,51.08,51.02,51.06,23400.0,31.8713,31.9088,31.8713,31.8963,23400.0
2006-04-10 14:35:00,51.06,51.06,50.97,51.02,33900.0,31.8963,31.8963,31.8401,31.8713,33900.0
2006-04-10 14:40:00,51.02,51.07,51.01,51.04,16600.0,31.8713,31.9026,31.8651,31.8838,16600.0
2006-04-10 14:45:00,51.04,51.07,51.03,51.04,18300.0,31.8838,31.9026,31.8776,31.8838,18300.0
2006-04-10 14:50:00,51.04,51.04,50.97,50.99,21800.0,31.8838,31.8838,31.8401,31.8526,21800.0
2006-04-10 14:55:00,50.99,51.05,50.96,51.04,19600.0,31.8526,31.8901,31.8339,31.8838,19600.0
2006-04-10 15:00:00,51.05,51.1,51.04,51.09,32300.0,31.8901,31.9213,31.8838,31.9151,32300.0
2006-04-10 15:05:00,51.09,51.11,51.05,51.05,29600.0,31.9151,31.9276,31.8901,31.8901,29600.0
2006-04-10 15:10:00,51.04,51.08,51.04,51.06,19500.0,31.8838,31.9088,31.8838,31.8963,19500.0
2006-04-10 15:15:00,51.06,51.06,51.01,51.05,22100.0,31.8963,31.8963,31.8651,31.8901,22100.0
2006-04-10 15:20:00,51.04,51.09,51.04,51.08,30200.0,31.8838,31.9151,31.8838,31.9088,30200.0
2006-04-10 15:25:00,51.07,51.09,51.03,51.05,26000.0,31.9026,31.9151,31.8776,31.8901,26000.0
2006-04-10 15:30:00,51.05,51.07,51.03,51.03,20300.0,31.8901,31.9026,31.8776,31.8776,20300.0
2006-04-10 15:35:00,51.06,51.1,51.03,51.1,32400.0,31.8963,31.9213,31.8776,31.9213,32400.0
2006-04-10 15:40:00,51.1,51.11,51.07,51.09,28300.0,31.9213,31.9276,31.9026,31.9151,28300.0
2006-04-10 15:45:00,51.07,51.11,51.06,51.1,34800.0,31.9026,31.9276,31.8963,31.9213,34800.0
2006-04-10 15:50:00,51.09,51.12,51.08,51.09,32700.0,31.9151,31.9338,31.9088,31.9151,32700.0
2006-04-10 15:55:00,51.09,51.1,51.06,51.07,40300.0,31.9151,31.9213,31.8963,31.9026,40300.0
2006-04-11 09:30:00,51.09,51.14,51.05,51.14,54000.0,31.9151,31.9463,31.8901,31.9463,54000.0
2006-04-11 09:35:00,51.14,51.16,51.09,51.09,17000.0,31.9463,31.9588,31.9151,31.9151,17000.0
2006-04-11 09:40:00,51.1,51.15,51.08,51.14,13700.0,31.9213,31.9525,31.9088,31.9463,13700.0
2006-04-11 09:45:00,51.14,51.14,51.04,51.07,11800.0,31.9463,31.9463,31.8838,31.9026,11800.0
2006-04-11 09:50:00,51.07,51.09,51.05,51.07,10900.0,31.9026,31.9151,31.8901,31.9026,10900.0
2006-04-11 09:55:00,51.06,51.08,51.05,51.08,10400.0,31.8963,31.9088,31.8901,31.9088,10400.0
2006-04-11 10:00:00,51.08,51.09,51.0,51.0,31600.0,31.9088,31.9151,31.8588,31.8588,31600.0
2006-04-11 10:05:00,51.0,51.0,50.73,50.74,86700.0,31.8588,31.8588,31.6902,31.6964,86700.0
2006-04-11 10:10:00,50.75,50.75,50.65,50.74,23900.0,31.7027,31.7027,31.6402,31.6964,23900.0
2006-04-11 10:15:00,50.74,50.75,50.7,50.72,53400.0,31.6964,31.7027,31.6714,31.6839,53400.0
2006-04-11 10:20:00,50.7,50.73,50.44,50.56,69400.0,31.6714,31.6902,31.509,31.584,69400.0
2006-04-11 10:25:00,50.57,50.64,50.49,50.55,36200.0,31.5902,31.634,31.5403,31.5777,36200.0
2006-04-11 10:30:00,50.55,50.7,50.52,50.7,40900.0,31.5777,31.6714,31.559,31.6714,40900.0
2006-04-11 10:35:00,50.69,50.72,50.63,50.69,23100.0,31.6652,31.6839,31.6277,31.6652,23100.0
2006-04-11 10:40:00,50.66,50.69,50.48,50.54,25000.0,31.6465,31.6652,31.534,31.5715,25000.0
2006-04-11 10:45:00,50.53,50.53,50.36,50.48,43900.0,31.5652,31.5652,31.459,31.534,43900.0
2006-04-11 10:50:00,50.49,50.58,50.48,50.58,20800.0,31.5403,31.5965,31.534,31.5965,20800.0
2006-04-11 10:55:00,50.58,50.6,50.54,50.57,20700.0,31.5965,31.609,31.5715,31.5902,20700.0
2006-04-11 11:00:00,50.57,50.63,50.57,50.6,19500.0,31.5902,31.6277,31.5902,31.609,19500.0
2006-04-11 11:05:00,50.6,50.6,50.5,50.5,36300.0,31.609,31.609,31.5465,31.5465,36300.0
2006-04-11 11:10:00,50.49,50.53,50.48,50.48,45800.0,31.5403,31.5652,31.534,31.534,45800.0
2006-04-11 11:15:00,50.5,50.51,50.45,50.49,66800.0,31.5465,31.5527,31.5153,31.5403,66800.0
2006-04-11 11:20:00,50.5,50.53,50.46,50.51,77800.0,31.5465,31.5652,31.5215,31.5527,77800.0
2006-04-11 11:25:00,50.51,50.51,50.46,50.49,203700.0,31.5527,31.5527,31.5215,31.5403,203700.0
2006-04-11 11:30:00,50.49,50.5,50.45,50.46,19200.0,31.5403,31.5465,31.5153,31.5215,19200.0
2006-04-11 11:35:00,50.46,50.49,50.44,50.46,71500.0,31.5215,31.5403,31.509,31.5215,71500.0
2006-04-11 11:40:00,50.47,50.5,50.47,50.49,51100.0,31.5278,31.5465,31.5278,31.5403,51100.0
2006-04-11 11:45:00,50.49,50.54,50.48,50.51,68100.0,31.5403,31.5715,31.534,31.5527,68100.0
2006-04-11 11:50:00,50.51,50.56,50.5,50.54,23000.0,31.5527,31.584,31.5465,31.5715,23000.0
2006-04-11 11:55:00,50.54,50.54,50.49,50.5,148500.0,31.5715,31.5715,31.5403,31.5465,148500.0
2006-04-11 12:00:00,50.5,50.59,50.49,50.57,21900.0,31.5465,31.6027,31.5403,31.5902,21900.0
2006-04-11 12:05:00,50.57,50.59,50.56,50.57,17000.0,31.5902,31.6027,31.584,31.5902,17000.0
2006-04-11 12:10:00,50.58,50.58,50.5,50.55,273400.0,31.5965,31.5965,31.5465,31.5777,273400.0
2006-04-11 12:15:00,50.55,50.56,50.49,50.52,35300.0,31.5777,31.584,31.5403,31.559,35300.0
2006-04-11 12:20:00,50.52,50.54,50.51,50.51,22100.0,31.559,31.5715,31.5527,31.5527,22100.0
2006-04-11 12:25:00,50.52,50.52,50.49,50.49,63100.0,31.559,31.559,31.5403,31.5403,63100.0
2006-04-11 12:30:00,50.5,50.51,50.46,50.49,40400.0,31.5465,31.5527,31.5215,31.5403,40400.0
2006-04-11 12:35:00,50.48,50.51,50.48,50.5,33800.0,31.534,31.5527,31.534,31.5465,33800.0
2006-04-11 12:40:00,50.5,50.51,50.48,50.5,24000.0,31.5465,31.5527,31.534,31.5465,24000.0
2006-04-11 12:45:00,50.5,50.52,50.46,50.5,38200.0,31.5465,31.559,31.5215,31.5465,38200.0
2006-04-11 12:50:00,50.5,50.52,50.48,50.5,85000.0,31.5465,31.559,31.534,31.5465,85000.0
2006-04-11 12:55:00,50.51,50.51,50.46,50.46,58600.0,31.5527,31.5527,31.5215,31.5215,58600.0
2006-04-11 13:00:00,50.46,50.55,50.45,50.55,88300.0,31.5215,31.5777,31.5153,31.5777,88300.0
2006-04-11 13:05:00,50.55,50.59,50.52,50.54,44100.0,31.5777,31.6027,31.559,31.5715,44100.0
2006-04-11 13:10:00,50.53,50.55,50.48,50.54,48600.0,31.5652,31.5777,31.534,31.5715,48600.0
2006-04-11 13:15:00,50.49,50.53,50.48,50.49,18000.0,31.5403,31.5652,31.534,31.5403,18000.0
2006-04-11 13:20:00,50.5,50.51,50.48,50.51,31500.0,31.5465,31.5527,31.534,31.5527,31500.0
2006-04-11 13:25:00,50.51,50.54,50.49,50.54,19900.0,31.5527,31.5715,31.5403,31.5715,19900.0
2006-04-11 13:30:00,50.53,50.54,50.48,50.52,34800.0,31.5652,31.5715,31.534,31.559,34800.0
2006-04-11 13:35:00,50.52,50.55,50.46,50.51,27100.0,31.559,31.5777,31.5215,31.5527,27100.0
2006-04-11 13:40:00,50.49,50.54,50.48,50.52,78500.0,31.5403,31.5715,31.534,31.559,78500.0
2006-04-11 13:45:00,50.52,50.52,50.46,50.51,55700.0,31.559,31.559,31.5215,31.5527,55700.0
2006-04-11 13:50:00,50.5,50.5,50.47,50.48,19200.0,31.5465,31.5465,31.5278,31.534,19200.0
2006-04-11 13:55:00,50.48,50.49,50.42,50.43,16700.0,31.534,31.5403,31.4965,31.5028,16700.0
2006-04-11 14:00:00,50.44,50.49,50.44,50.49,69300.0,31.509,31.5403,31.509,31.5403,69300.0
2006-04-11 14:05:00,50.48,50.52,50.48,50.51,114100.0,31.534,31.559,31.534,31.5527,114100.0
2006-04-11 14:10:00,50.52,50.53,50.45,50.49,18200.0,31.559,31.5652,31.5153,31.5403,18200.0
2006-04-11 14:15:00,50.51,50.52,50.5,50.51,17800.0,31.5527,31.559,31.5465,31.5527,17800.0
2006-04-11 14:20:00,50.51,50.53,50.45,50.48,25100.0,31.5527,31.5652,31.5153,31.534,25100.0
2006-04-11 14:25:00,50.49,50.54,50.47,50.53,9500.0,31.5403,31.5715,31.5278,31.5652,9500.0
2006-04-11 14:30:00,50.53,50.58,50.53,50.58,25000.0,31.5652,31.5965,31.5652,31.5965,25000.0
2006-04-11 14:35:00,50.58,50.59,50.51,50.57,134700.0,31.5965,31.6027,31.5527,31.5902,134700.0
2006-04-11 14:40:00,50.57,50.59,50.53,50.53,32800.0,31.5902,31.6027,31.5652,31.5652,32800.0
2006-04-11 14:45:00,50.54,50.54,50.48,50.51,102800.0,31.5715,31.5715,31.534,31.5527,102800.0
2006-04-11 14:50:00,50.52,50.53,50.49,50.49,16400.0,31.559,31.5652,31.5403,31.5403,16400.0
2006-04-11 14:55:00,50.5,50.5,50.47,50.49,19500.0,31.5465,31.5465,31.5278,31.5403,19500.0
2006-04-11 15:00:00,50.49,50.5,50.47,50.47,46200.0,31.5403,31.5465,31.5278,31.5278,46200.0
2006-04-11 15:05:00,50.46,50.49,50.44,50.49,29000.0,31.5215,31.5403,31.509,31.5403,29000.0
2006-04-11 15:10:00,50.49,50.5,50.48,50.49,44400.0,31.5403,31.5465,31.534,31.5403,44400.0
2006-04-11 15:15:00,50.49,50.5,50.47,50.49,40800.0,31.5403,31.5465,31.5278,31.5403,40800.0
2006-04-11 15:20:00,50.48,50.49,50.4,50.41,37300.0,31.534,31.5403,31.484,31.4903,37300.0
2006-04-11 15:25:00,50.42,50.47,50.42,50.46,49200.0,31.4965,31.5278,31.4965,31.5215,49200.0
2006-04-11 15:30:00,50.46,50.46,50.42,50.44,59500.0,31.5215,31.5215,31.4965,31.509,59500.0
2006-04-11 15:35:00,50.45,50.45,50.42,50.45,44400.0,31.5153,31.5153,31.4965,31.5153,44400.0
2006-04-11 15:40:00,50.45,50.46,50.43,50.45,239400.0,31.5153,31.5215,31.5028,31.5153,239400.0
2006-04-11 15:45:00,50.46,50.49,50.44,50.47,75800.0,31.5215,31.5403,31.509,31.5278,75800.0
2006-04-11 15:50:00,50.46,50.48,50.43,50.47,85500.0,31.5215,31.534,31.5028,31.5278,85500.0
2006-04-11 15:55:00,50.47,50.5,50.46,50.48,109300.0,31.5278,31.5465,31.5215,31.534,109300.0
2006-04-12 09:30:00,50.8,50.83,50.78,50.8,186100.0,31.7339,31.7526,31.7214,31.7339,186100.0
2006-04-12 09:35:00,50.81,50.88,50.79,50.88,115500.0,31.7402,31.7839,31.7277,31.7839,115500.0
2006-04-12 09:40:00,50.87,50.92,50.77,50.85,132600.0,31.7776,31.8089,31.7152,31.7651,132600.0
2006-04-12 09:45:00,50.84,50.85,50.63,50.75,206700.0,31.7589,31.7651,31.6277,31.7027,206700.0
2006-04-12 09:50:00,50.77,50.8,50.69,50.69,125000.0,31.7152,31.7339,31.6652,31.6652,125000.0
2006-04-12 09:55:00,50.73,50.85,50.73,50.83,137700.0,31.6902,31.7651,31.6902,31.7526,137700.0
2006-04-12 10:00:00,50.85,50.86,50.79,50.85,125300.0,31.7651,31.7714,31.7277,31.7651,125300.0
2006-04-12 10:05:00,50.85,51.01,50.84,51.01,177200.0,31.7651,31.8651,31.7589,31.8651,177200.0
2006-04-12 10:10:00,51.01,51.05,50.98,51.04,136600.0,31.8651,31.8901,31.8463,31.8838,136600.0
2006-04-12 10:15:00,51.01,51.02,51.0,51.0,258800.0,31.8651,31.8713,31.8588,31.8588,258800.0
2006-04-12 10:20:00,51.0,51.01,50.96,50.98,269600.0,31.8588,31.8651,31.8339,31.8463,269600.0
2006-04-12 10:25:00,50.97,51.03,50.97,50.97,74600.0,31.8401,31.8776,31.8401,31.8401,74600.0
2006-04-12 10:30:00,50.95,50.95,50.84,50.84,24200.0,31.8276,31.8276,31.7589,31.7589,24200.0
2006-04-12 10:35:00,50.85,50.93,50.83,50.92,23800.0,31.7651,31.8151,31.7526,31.8089,23800.0
2006-04-12 10:40:00,50.92,50.96,50.92,50.94,22600.0,31.8089,31.8339,31.8089,31.8214,22600.0
2006-04-12 10:45:00,50.94,50.95,50.85,50.85,35600.0,31.8214,31.8276,31.7651,31.7651,35600.0
2006-04-12 10:50:00,50.85,50.85,50.76,50.83,28100.0,31.7651,31.7651,31.7089,31.7526,28100.0
2006-04-12 10:55:00,50.83,50.86,50.83,50.84,30000.0,31.7526,31.7714,31.7526,31.7589,30000.0
2006-04-12 11:00:00,50.85,50.91,50.85,50.88,70800.0,31.7651,31.8026,31.7651,31.7839,70800.0
2006-04-12 11:05:00,50.87,50.9,50.82,50.84,21300.0,31.7776,31.7964,31.7464,31.7589,21300.0
2006-04-12 11:10:00,50.85,50.86,50.78,50.84,62800.0,31.7651,31.7714,31.7214,31.7589,62800.0
2006-04-12 11:15:00,50.84,50.87,50.82,50.85,22300.0,31.7589,31.7776,31.7464,31.7651,22300.0
2006-04-12 11:20:00,50.85,50.87,50.77,50.81,33300.0,31.7651,31.7776,31.7152,31.7402,33300.0
2006-04-12 11:25:00,50.81,50.86,50.78,50.8,40400.0,31.7402,31.7714,31.7214,31.7339,40400.0
2006-04-12 11:30:00,50.79,50.83,50.77,50.81,19900.0,31.7277,31.7526,31.7152,31.7402,19900.0
2006-04-12 11:35:00,50.8,50.8,50.7,50.72,45800.0,31.7339,31.7339,31.6714,31.6839,45800.0
2006-04-12 11:40:00,50.71,50.74,50.67,50.69,15800.0,31.6777,31.6964,31.6527,31.6652,15800.0
2006-04-12 11:45:00,50.69,50.7,50.63,50.7,14400.0,31.6652,31.6714,31.6277,31.6714,14400.0
2006-04-12 11:50:00,50.7,50.72,50.61,50.63,18300.0,31.6714,31.6839,31.6152,31.6277,18300.0
2006-04-12 11:55:00,50.64,50.69,50.61,50.61,22000.0,31.634,31.6652,31.6152,31.6152,22000.0
2006-04-12 12:00:00,50.63,50.66,50.58,50.61,35400.0,31.6277,31.6465,31.5965,31.6152,35400.0
2006-04-12 12:05:00,50.62,50.65,50.61,50.64,11100.0,31.6215,31.6402,31.6152,31.634,11100.0
2006-04-12 12:10:00,50.64,50.65,50.6,50.6,31100.0,31.634,31.6402,31.609,31.609,31100.0
2006-04-12 12:15:00,50.6,50.62,50.58,50.61,12700.0,31.609,31.6215,31.5965,31.6152,12700.0
2006-04-12 12:20:00,50.61,50.62,50.55,50.58,30800.0,31.6152,31.6215,31.5777,31.5965,30800.0
2006-04-12 12:25:00,50.57,50.59,50.56,50.57,28800.0,31.5902,31.6027,31.584,31.5902,28800.0
2006-04-12 12:30:00,50.57,50.62,50.55,50.61,23300.0,31.5902,31.6215,31.5777,31.6152,23300.0
2006-04-12 12:35:00,50.61,50.65,50.58,50.6,27800.0,31.6152,31.6402,31.5965,31.609,27800.0
2006-04-12 12:40:00,50.6,50.61,50.56,50.59,21400.0,31.609,31.6152,31.584,31.6027,21400.0
2006-04-12 12:45:00,50.59,50.63,50.56,50.62,74400.0,31.6027,31.6277,31.584,31.6215,74400.0
2006-04-12 12:50:00,50.62,50.67,50.62,50.64,22400.0,31.6215,31.6527,31.6215,31.634,22400.0
2006-04-12 12:55:00,50.66,50.67,50.59,50.63,18800.0,31.6465,31.6527,31.6027,31.6277,18800.0
2006-04-12 13:00:00,50.63,50.64,50.6,50.63,17600.0,31.6277,31.634,31.609,31.6277,17600.0
2006-04-12 13:05:00,50.63,50.66,50.61,50.62,20300.0,31.6277,31.6465,31.6152,31.6215,20300.0
2006-04-12 13:10:00,50.62,50.63,50.58,50.6,16400.0,31.6215,31.6277,31.5965,31.609,16400.0
2006-04-12 13:15:00,50.6,50.62,50.57,50.62,22200.0,31.609,31.6215,31.5902,31.6215,22200.0
2006-04-12 13:20:00,50.61,50.62,50.55,50.55,37900.0,31.6152,31.6215,31.5777,31.5777,37900.0
2006-04-12 13:25:00,50.55,50.58,50.52,50.52,12500.0,31.5777,31.5965,31.559,31.559,12500.0
2006-04-12 13:30:00,50.54,50.54,50.5,50.51,23500.0,31.5715,31.5715,31.5465,31.5527,23500.0
2006-04-12 13:35:00,50.51,50.6,50.5,50.59,17500.0,31.5527,31.609,31.5465,31.6027,17500.0
2006-04-12 13:40:00,50.6,50.6,50.56,50.59,13500.0,31.609,31.609,31.584,31.6027,13500.0
2006-04-12 13:45:00,50.61,50.62,50.58,50.6,17900.0,31.6152,31.6215,31.5965,31.609,17900.0
2006-04-12 13:50:00,50.6,50.62,50.6,50.62,11300.0,31.609,31.6215,31.609,31.6215,11300.0
2006-04-12 13:55:00,50.62,50.63,50.56,50.58,12600.0,31.6215,31.6277,31.584,31.5965,12600.0
2006-04-12 14:00:00,50.59,50.6,50.56,50.59,18800.0,31.6027,31.609,31.584,31.6027,18800.0
2006-04-12 14:05:00,50.59,50.6,50.58,50.59,27000.0,31.6027,31.609,31.5965,31.6027,27000.0
2006-04-12 14:10:00,50.58,50.59,50.55,50.55,29000.0,31.5965,31.6027,31.5777,31.5777,29000.0
2006-04-12 14:15:00,50.56,50.58,50.49,50.49,42200.0,31.584,31.5965,31.5403,31.5403,42200.0
2006-04-12 14:20:00,50.49,50.53,50.48,50.5,31700.0,31.5403,31.5652,31.534,31.5465,31700.0
2006-04-12 14:25:00,50.52,50.52,50.44,50.47,323500.0,31.559,31.559,31.509,31.5278,323500.0
2006-04-12 14:30:00,50.47,50.48,50.4,50.44,62900.0,31.5278,31.534,31.484,31.509,62900.0
2006-04-12 14:35:00,50.43,50.44,50.4,50.44,37300.0,31.5028,31.509,31.484,31.509,37300.0
2006-04-12 14:40:00,50.45,50.5,50.43,50.49,40000.0,31.5153,31.5465,31.5028,31.5403,40000.0
2006-04-12 14:45:00,50.48,50.5,50.44,50.49,22700.0,31.534,31.5465,31.509,31.5403,22700.0
2006-04-12 14:50:00,50.49,50.63,50.46,50.6,96300.0,31.5403,31.6277,31.5215,31.609,96300.0
2006-04-12 14:55:00,50.6,50.62,50.56,50.62,78800.0,31.609,31.6215,31.584,31.6215,78800.0
2006-04-12 15:00:00,50.63,50.65,50.6,50.62,87000.0,31.6277,31.6402,31.609,31.6215,87000.0
2006-04-12 15:05:00,50.6,50.63,50.6,50.61,14700.0,31.609,31.6277,31.609,31.6152,14700.0
2006-04-12 15:10:00,50.61,50.62,50.59,50.6,91500.0,31.6152,31.6215,31.6027,31.609,91500.0
2006-04-12 15:15:00,50.59,50.61,50.56,50.61,20800.0,31.6027,31.6152,31.584,31.6152,20800.0
2006-04-12 15:20:00,50.61,50.62,50.59,50.6,23700.0,31.6152,31.6215,31.6027,31.609,23700.0
2006-04-12 15:25:00,50.61,50.63,50.55,50.56,85500.0,31.6152,31.6277,31.5777,31.584,85500.0
2006-04-12 15:30:00,50.56,50.62,50.56,50.56,58300.0,31.584,31.6215,31.584,31.584,58300.0
2006-04-12 15:35:00,50.57,50.6,50.55,50.55,80200.0,31.5902,31.609,31.5777,31.5777,80200.0
2006-04-12 15:40:00,50.55,50.61,50.53,50.59,74100.0,31.5777,31.6152,31.5652,31.6027,74100.0
2006-04-12 15:45:00,50.59,50.59,50.49,50.49,77900.0,31.6027,31.6027,31.5403,31.5403,77900.0
2006-04-12 15:50:00,50.48,50.54,50.48,50.5,140200.0,31.534,31.5715,31.534,31.5465,140200.0
2006-04-12 15:55:00,50.5,50.56,50.49,50.56,154100.0,31.5465,31.584,31.5403,31.584,154100.0
2006-04-13 09:30:00,50.56,50.58,50.5,50.58,88400.0,31.584,31.5965,31.5465,31.5965,88400.0
2006-04-13 09:35:00,50.57,50.57,50.4,50.41,46400.0,31.5902,31.5902,31.484,31.4903,46400.0
2006-04-13 09:40:00,50.42,50.53,50.38,50.49,36900.0,31.4965,31.5652,31.4715,31.5403,36900.0
2006-04-13 09:45:00,50.48,50.5,50.45,50.45,44000.0,31.534,31.5465,31.5153,31.5153,44000.0
2006-04-13 09:50:00,50.46,50.48,50.41,50.47,42500.0,31.5215,31.534,31.4903,31.5278,42500.0
2006-04-13 09:55:00,50.47,50.51,50.41,50.45,66700.0,31.5278,31.5527,31.4903,31.5153,66700.0
2006-04-13 10:00:00,50.46,50.59,50.45,50.59,28700.0,31.5215,31.6027,31.5153,31.6027,28700.0
2006-04-13 10:05:00,50.59,50.6,50.45,50.49,66600.0,31.6027,31.609,31.5153,31.5403,66600.0
2006-04-13 10:10:00,50.52,50.59,50.52,50.54,36500.0,31.559,31.6027,31.559,31.5715,36500.0
2006-04-13 10:15:00,50.54,50.61,50.53,50.61,36700.0,31.5715,31.6152,31.5652,31.6152,36700.0
2006-04-13 10:20:00,50.6,50.61,50.56,50.61,31500.0,31.609,31.6152,31.584,31.6152,31500.0
2006-04-13 10:25:00,50.62,50.64,50.58,50.58,59500.0,31.6215,31.634,31.5965,31.5965,59500.0
2006-04-13 10:30:00,50.6,50.63,50.55,50.63,29500.0,31.609,31.6277,31.5777,31.6277,29500.0
2006-04-13 10:35:00,50.64,50.65,50.61,50.62,34000.0,31.634,31.6402,31.6152,31.6215,34000.0
2006-04-13 10:40:00,50.62,50.68,50.62,50.64,36000.0,31.6215,31.6589,31.6215,31.634,36000.0
2006-04-13 10:45:00,50.62,50.65,50.59,50.63,51300.0,31.6215,31.6402,31.6027,31.6277,51300.0
2006-04-13 10:50:00,50.65,50.66,50.58,50.66,70600.0,31.6402,31.6465,31.5965,31.6465,70600.0
2006-04-13 10:55:00,50.66,50.67,50.59,50.62,35100.0,31.6465,31.6527,31.6027,31.6215,35100.0
2006-04-13 11:00:00,50.62,50.62,50.58,50.59,14600.0,31.6215,31.6215,31.5965,31.6027,14600.0
2006-04-13 11:05:00,50.59,50.62,50.58,50.58,27200.0,31.6027,31.6215,31.5965,31.5965,27200.0
2006-04-13 11:10:00,50.62,50.64,50.61,50.64,15000.0,31.6215,31.634,31.6152,31.634,15000.0
2006-04-13 11:15:00,50.63,50.65,50.6,50.62,33200.0,31.6277,31.6402,31.609,31.6215,33200.0
2006-04-13 11:20:00,50.62,50.64,50.61,50.61,17300.0,31.6215,31.634,31.6152,31.6152,17300.0
2006-04-13 11:25:00,50.61,50.64,50.6,50.61,9800.0,31.6152,31.634,31.609,31.6152,9800.0
2006-04-13 11:30:00,50.6,50.61,50.52,50.57,18900.0,31.609,31.6152,31.559,31.5902,18900.0
2006-04-13 11:35:00,50.6,50.6,50.55,50.58,27200.0,31.609,31.609,31.5777,31.5965,27200.0
2006-04-13 11:40:00,50.56,50.6,50.55,50.59,26700.0,31.584,31.609,31.5777,31.6027,26700.0
2006-04-13 11:45:00,50.58,50.59,50.52,50.56,47200.0,31.5965,31.6027,31.559,31.584,47200.0
2006-04-13 11:50:00,50.55,50.6,50.55,50.57,40200.0,31.5777,31.609,31.5777,31.5902,40200.0
2006-04-13 11:55:00,50.55,50.6,50.51,50.6,41100.0,31.5777,31.609,31.5527,31.609,41100.0
2006-04-13 12:00:00,50.59,50.61,50.58,50.6,22600.0,31.6027,31.6152,31.5965,31.609,22600.0
2006-04-13 12:05:00,50.61,50.61,50.59,50.61,18600.0,31.6152,31.6152,31.6027,31.6152,18600.0
2006-04-13 12:10:00,50.6,50.62,50.59,50.59,6100.0,31.609,31.6215,31.6027,31.6027,6100.0
2006-04-13 12:15:00,50.59,50.62,50.57,50.6,24900.0,31.6027,31.6215,31.5902,31.609,24900.0
2006-04-13 12:20:00,50.58,50.61,50.58,50.58,12500.0,31.5965,31.6152,31.5965,31.5965,12500.0
2006-04-13 12:25:00,50.58,50.59,50.55,50.59,15700.0,31.5965,31.6027,31.5777,31.6027,15700.0
2006-04-13 12:30:00,50.59,50.6,50.53,50.56,11600.0,31.6027,31.609,31.5652,31.584,11600.0
2006-04-13 12:35:00,50.55,50.56,50.5,50.5,13800.0,31.5777,31.584,31.5465,31.5465,13800.0
2006-04-13 12:40:00,50.51,50.52,50.5,50.52,18800.0,31.5527,31.559,31.5465,31.559,18800.0
2006-04-13 12:45:00,50.52,50.53,50.5,50.52,18700.0,31.559,31.5652,31.5465,31.559,18700.0
2006-04-13 12:50:00,50.52,50.54,50.51,50.51,8400.0,31.559,31.5715,31.5527,31.5527,8400.0
2006-04-13 12:55:00,50.52,50.52,50.48,50.49,11700.0,31.559,31.559,31.534,31.5403,11700.0
2006-04-13 13:00:00,50.49,50.49,50.43,50.44,10100.0,31.5403,31.5403,31.5028,31.509,10100.0
2006-04-13 13:05:00,50.44,50.48,50.44,50.47,7700.0,31.509,31.534,31.509,31.5278,7700.0
2006-04-13 13:10:00,50.47,50.49,50.43,50.48,15400.0,31.5278,31.5403,31.5028,31.534,15400.0
2006-04-13 13:15:00,50.48,50.52,50.48,50.5,23500.0,31.534,31.559,31.534,31.5465,23500.0
2006-04-13 13:20:00,50.5,50.51,50.47,50.47,9100.0,31.5465,31.5527,31.5278,31.5278,9100.0
2006-04-13 13:25:00,50.46,50.48,50.44,50.46,9800.0,31.5215,31.534,31.509,31.5215,9800.0
2006-04-13 13:30:00,50.46,50.47,50.44,50.46,6100.0,31.5215,31.5278,31.509,31.5215,6100.0
2006-04-13 13:35:00,50.45,50.46,50.42,50.42,8000.0,31.5153,31.5215,31.4965,31.4965,8000.0
2006-04-13 13:40:00,50.42,50.43,50.41,50.42,11700.0,31.4965,31.5028,31.4903,31.4965,11700.0
2006-04-13 13:45:00,50.43,50.45,50.41,50.44,9500.0,31.5028,31.5153,31.4903,31.509,9500.0
2006-04-13 13:50:00,50.44,50.48,50.44,50.47,9100.0,31.509,31.534,31.509,31.5278,9100.0
2006-04-13 13:55:00,50.47,50.47,50.45,50.46,14400.0,31.5278,31.5278,31.5153,31.5215,14400.0
2006-04-13 14:00:00,50.45,50.45,50.41,50.42,20000.0,31.5153,31.5153,31.4903,31.4965,20000.0
2006-04-13 14:05:00,50.43,50.45,50.4,50.4,34500.0,31.5028,31.5153,31.484,31.484,34500.0
2006-04-13 14:10:00,50.4,50.45,50.39,50.41,26000.0,31.484,31.5153,31.4778,31.4903,26000.0
2006-04-13 14:15:00,50.41,50.42,50.39,50.41,34500.0,31.4903,31.4965,31.4778,31.4903,34500.0
2006-04-13 14:20:00,50.4,50.43,50.4,50.42,14800.0,31.484,31.5028,31.484,31.4965,14800.0
2006-04-13 14:25:00,50.41,50.42,50.39,50.4,14800.0,31.4903,31.4965,31.4778,31.484,14800.0
2006-04-13 14:30:00,50.4,50.42,50.39,50.41,19600.0,31.484,31.4965,31.4778,31.4903,19600.0
2006-04-13 14:35:00,50.42,50.46,50.4,50.45,31300.0,31.4965,31.5215,31.484,31.5153,31300.0
2006-04-13 14:40:00,50.45,50.53,50.45,50.51,58600.0,31.5153,31.5652,31.5153,31.5527,58600.0
2006-04-13 14:45:00,50.51,50.64,50.5,50.64,135200.0,31.5527,31.634,31.5465,31.634,135200.0
2006-04-13 14:50:00,50.64,50.7,50.63,50.65,139000.0,31.634,31.6714,31.6277,31.6402,139000.0
2006-04-13 14:55:00,50.67,50.67,50.59,50.59,96900.0,31.6527,31.6527,31.6027,31.6027,96900.0
2006-04-13 15:00:00,50.62,50.62,50.59,50.59,40900.0,31.6215,31.6215,31.6027,31.6027,40900.0
2006-04-13 15:05:00,50.59,50.62,50.58,50.59,35200.0,31.6027,31.6215,31.5965,31.6027,35200.0
2006-04-13 15:10:00,50.59,50.62,50.54,50.56,24400.0,31.6027,31.6215,31.5715,31.584,24400.0
2006-04-13 15:15:00,50.57,50.62,50.56,50.6,26100.0,31.5902,31.6215,31.584,31.609,26100.0
2006-04-13 15:20:00,50.62,50.62,50.58,50.59,113900.0,31.6215,31.6215,31.5965,31.6027,113900.0
2006-04-13 15:25:00,50.59,50.6,50.57,50.57,15400.0,31.6027,31.609,31.5902,31.5902,15400.0
2006-04-13 15:30:00,50.58,50.6,50.57,50.58,18000.0,31.5965,31.609,31.5902,31.5965,18000.0
2006-04-13 15:35:00,50.58,50.6,50.57,50.57,14100.0,31.5965,31.609,31.5902,31.5902,14100.0
2006-04-13 15:40:00,50.58,50.59,50.56,50.58,26100.0,31.5965,31.6027,31.584,31.5965,26100.0
2006-04-13 15:45:00,50.58,50.63,50.58,50.63,86600.0,31.5965,31.6277,31.5965,31.6277,86600.0
2006-04-13 15:50:00,50.64,50.65,50.59,50.61,71200.0,31.634,31.6402,31.6027,31.6152,71200.0
2006-04-13 15:55:00,50.6,50.61,50.58,50.59,64200.0,31.609,31.6152,31.5965,31.6027,64200.0
2006-04-17 09:30:00,50.55,50.7,50.5,50.56,74600.0,31.5777,31.6714,31.5465,31.584,74600.0
2006-04-17 09:35:00,50.53,50.72,50.53,50.72,30900.0,31.5652,31.6839,31.5652,31.6839,30900.0
2006-04-17 09:40:00,50.72,50.75,50.68,50.74,15700.0,31.6839,31.7027,31.6589,31.6964,15700.0
2006-04-17 09:45:00,50.74,50.87,50.73,50.86,44900.0,31.6964,31.7776,31.6902,31.7714,44900.0
2006-04-17 09:50:00,50.8,50.88,50.8,50.87,132000.0,31.7339,31.7839,31.7339,31.7776,132000.0
2006-04-17 09:55:00,50.87,50.88,50.8,50.8,24200.0,31.7776,31.7839,31.7339,31.7339,24200.0
2006-04-17 10:00:00,50.77,50.83,50.77,50.81,13400.0,31.7152,31.7526,31.7152,31.7402,13400.0
2006-04-17 10:05:00,50.82,50.82,50.74,50.8,31500.0,31.7464,31.7464,31.6964,31.7339,31500.0
2006-04-17 10:10:00,50.8,50.82,50.74,50.8,35300.0,31.7339,31.7464,31.6964,31.7339,35300.0
2006-04-17 10:15:00,50.79,50.82,50.78,50.78,10100.0,31.7277,31.7464,31.7214,31.7214,10100.0
2006-04-17 10:20:00,50.8,50.81,50.72,50.73,27700.0,31.7339,31.7402,31.6839,31.6902,27700.0
2006-04-17 10:25:00,50.72,50.8,50.72,50.76,24300.0,31.6839,31.7339,31.6839,31.7089,24300.0
2006-04-17 10:30:00,50.76,50.78,50.71,50.72,42600.0,31.7089,31.7214,31.6777,31.6839,42600.0
2006-04-17 10:35:00,50.7,50.73,50.64,50.65,22900.0,31.6714,31.6902,31.634,31.6402,22900.0
2006-04-17 10:40:00,50.66,50.71,50.66,50.66,18700.0,31.6465,31.6777,31.6465,31.6465,18700.0
2006-04-17 10:45:00,50.66,50.66,50.63,50.65,9500.0,31.6465,31.6465,31.6277,31.6402,9500.0
2006-04-17 10:50:00,50.66,50.68,50.55,50.56,62800.0,31.6465,31.6589,31.5777,31.584,62800.0
2006-04-17 10:55:00,50.58,50.61,50.5,50.51,23600.0,31.5965,31.6152,31.5465,31.5527,23600.0
2006-04-17 11:00:00,50.5,50.53,50.49,50.49,24500.0,31.5465,31.5652,31.5403,31.5403,24500.0
2006-04-17 11:05:00,50.5,50.58,50.49,50.57,60700.0,31.5465,31.5965,31.5403,31.5902,60700.0
2006-04-17 11:10:00,50.58,50.62,50.57,50.62,7800.0,31.5965,31.6215,31.5902,31.6215,7800.0
2006-04-17 11:15:00,50.62,50.62,50.49,50.49,29200.0,31.6215,31.6215,31.5403,31.5403,29200.0
2006-04-17 11:20:00,50.48,50.55,50.48,50.55,25100.0,31.534,31.5777,31.534,31.5777,25100.0
2006-04-17 11:25:00,50.55,50.57,50.54,50.56,16500.0,31.5777,31.5902,31.5715,31.584,16500.0
2006-04-17 11:30:00,50.53,50.56,50.52,50.52,6900.0,31.5652,31.584,31.559,31.559,6900.0
2006-04-17 11:35:00,50.53,50.54,50.49,50.49,13300.0,31.5652,31.5715,31.5403,31.5403,13300.0
2006-04-17 11:40:00,50.49,50.5,50.46,50.47,11400.0,31.5403,31.5465,31.5215,31.5278,11400.0
2006-04-17 11:45:00,50.5,50.51,50.47,50.5,7600.0,31.5465,31.5527,31.5278,31.5465,7600.0
2006-04-17 11:50:00,50.51,50.51,50.49,50.51,7700.0,31.5527,31.5527,31.5403,31.5527,7700.0
2006-04-17 11:55:00,50.51,50.52,50.48,50.5,13500.0,31.5527,31.559,31.534,31.5465,13500.0
2006-04-17 12:00:00,50.5,50.52,50.42,50.43,25500.0,31.5465,31.559,31.4965,31.5028,25500.0
2006-04-17 12:05:00,50.46,50.48,50.43,50.43,12900.0,31.5215,31.534,31.5028,31.5028,12900.0
2006-04-17 12:10:00,50.46,50.51,50.44,50.47,16300.0,31.5215,31.5527,31.509,31.5278,16300.0
2006-04-17 12:15:00,50.46,50.49,50.41,50.43,33200.0,31.5215,31.5403,31.4903,31.5028,33200.0
2006-04-17 12:20:00,50.44,50.46,50.42,50.44,13200.0,31.509,31.5215,31.4965,31.509,13200.0
2006-04-17 12:25:00,50.47,50.5,50.42,50.42,25400.0,31.5278,31.5465,31.4965,31.4965,25400.0
2006-04-17 12:30:00,50.4,50.47,50.38,50.47,10600.0,31.484,31.5278,31.4715,31.5278,10600.0
2006-04-17 12:35:00,50.47,50.48,50.44,50.45,22000.0,31.5278,31.534,31.509,31.5153,22000.0
2006-04-17 12:40:00,50.47,50.51,50.44,50.44,38000.0,31.5278,31.5527,31.509,31.509,38000.0
2006-04-17 12:45:00,50.44,50.44,50.38,50.41,22500.0,31.509,31.509,31.4715,31.4903,22500.0
2006-04-17 12:50:00,50.41,50.43,50.41,50.42,6200.0,31.4903,31.5028,31.4903,31.4965,6200.0
2006-04-17 12:55:00,50.43,50.47,50.43,50.45,10100.0,31.5028,31.5278,31.5028,31.5153,10100.0
2006-04-17 13:00:00,50.45,50.46,50.4,50.41,12600.0,31.5153,31.5215,31.484,31.4903,12600.0
2006-04-17 13:05:00,50.4,50.42,50.31,50.34,53000.0,31.484,31.4965,31.4278,31.4466,53000.0
2006-04-17 13:10:00,50.34,50.42,50.34,50.4,13800.0,31.4466,31.4965,31.4466,31.484,13800.0
2006-04-17 13:15:00,50.4,50.43,50.4,50.42,11500.0,31.484,31.5028,31.484,31.4965,11500.0
2006-04-17 13:20:00,50.41,50.45,50.38,50.44,18600.0,31.4903,31.5153,31.4715,31.509,18600.0
2006-04-17 13:25:00,50.46,50.47,50.44,50.45,23500.0,31.5215,31.5278,31.509,31.5153,23500.0
2006-04-17 13:30:00,50.45,50.48,50.45,50.46,13700.0,31.5153,31.534,31.5153,31.5215,13700.0
2006-04-17 13:35:00,50.48,50.5,50.43,50.43,28900.0,31.534,31.5465,31.5028,31.5028,28900.0
2006-04-17 13:40:00,50.43,50.5,50.43,50.48,13000.0,31.5028,31.5465,31.5028,31.534,13000.0
2006-04-17 13:45:00,50.49,50.53,50.46,50.53,21600.0,31.5403,31.5652,31.5215,31.5652,21600.0
2006-04-17 13:50:00,50.51,50.54,50.41,50.46,19200.0,31.5527,31.5715,31.4903,31.5215,19200.0
2006-04-17 13:55:00,50.48,50.53,50.47,50.5,16700.0,31.534,31.5652,31.5278,31.5465,16700.0
2006-04-17 14:00:00,50.49,50.5,50.41,50.42,26100.0,31.5403,31.5465,31.4903,31.4965,26100.0
2006-04-17 14:05:00,50.41,50.49,50.4,50.49,22400.0,31.4903,31.5403,31.484,31.5403,22400.0
2006-04-17 14:10:00,50.48,50.49,50.46,50.47,13800.0,31.534,31.5403,31.5215,31.5278,13800.0
2006-04-17 14:15:00,50.47,50.48,50.45,50.48,8500.0,31.5278,31.534,31.5153,31.534,8500.0
2006-04-17 14:20:00,50.46,50.49,50.4,50.4,11600.0,31.5215,31.5403,31.484,31.484,11600.0
2006-04-17 14:25:00,50.4,50.45,50.38,50.44,14700.0,31.484,31.5153,31.4715,31.509,14700.0
2006-04-17 14:30:00,50.45,50.49,50.43,50.46,30900.0,31.5153,31.5403,31.5028,31.5215,30900.0
2006-04-17 14:35:00,50.46,50.48,50.44,50.44,9200.0,31.5215,31.534,31.509,31.509,9200.0
2006-04-17 14:40:00,50.42,50.44,50.39,50.4,14300.0,31.4965,31.509,31.4778,31.484,14300.0
2006-04-17 14:45:00,50.4,50.43,50.35,50.37,24100.0,31.484,31.5028,31.4528,31.4653,24100.0
2006-04-17 14:50:00,50.36,50.39,50.3,50.34,35800.0,31.459,31.4778,31.4216,31.4466,35800.0
2006-04-17 14:55:00,50.36,50.36,50.33,50.35,15400.0,31.459,31.459,31.4403,31.4528,15400.0
2006-04-17 15:00:00,50.36,50.42,50.35,50.42,17500.0,31.459,31.4965,31.4528,31.4965,17500.0
2006-04-17 15:05:00,50.42,50.43,50.39,50.4,15300.0,31.4965,31.5028,31.4778,31.484,15300.0
2006-04-17 15:10:00,50.4,50.45,50.37,50.37,29300.0,31.484,31.5153,31.4653,31.4653,29300.0
2006-04-17 15:15:00,50.39,50.4,50.38,50.4,10000.0,31.4778,31.484,31.4715,31.484,10000.0
2006-04-17 15:20:00,50.4,50.4,50.35,50.37,18600.0,31.484,31.484,31.4528,31.4653,18600.0
2006-04-17 15:25:00,50.38,50.4,50.35,50.35,16300.0,31.4715,31.484,31.4528,31.4528,16300.0
2006-04-17 15:30:00,50.36,50.42,50.35,50.36,44400.0,31.459,31.4965,31.4528,31.459,44400.0
2006-04-17 15:35:00,50.37,50.4,50.33,50.33,23100.0,31.4653,31.484,31.4403,31.4403,23100.0
2006-04-17 15:40:00,50.36,50.42,50.33,50.36,32600.0,31.459,31.4965,31.4403,31.459,32600.0
2006-04-17 15:45:00,50.38,50.4,50.31,50.32,50800.0,31.4715,31.484,31.4278,31.4341,50800.0
2006-04-17 15:50:00,50.32,50.44,50.32,50.43,34200.0,31.4341,31.509,31.4341,31.5028,34200.0
2006-04-17 15:55:00,50.42,50.44,50.41,50.42,17300.0,31.4965,31.509,31.4903,31.4965,17300.0
2006-04-18 09:30:00,49.52,50.72,49.52,50.67,109000.0,30.9343,31.6839,30.9343,31.6527,109000.0
2006-04-18 09:35:00,50.67,50.8,50.64,50.77,31700.0,31.6527,31.7339,31.634,31.7152,31700.0
2006-04-18 09:40:00,50.79,50.84,50.73,50.83,43800.0,31.7277,31.7589,31.6902,31.7526,43800.0
2006-04-18 09:45:00,50.82,50.85,50.73,50.75,42200.0,31.7464,31.7651,31.6902,31.7027,42200.0
2006-04-18 09:50:00,50.79,50.98,50.74,50.98,103600.0,31.7277,31.8463,31.6964,31.8463,103600.0
2006-04-18 09:55:00,50.96,50.98,50.86,50.96,71300.0,31.8339,31.8463,31.7714,31.8339,71300.0
2006-04-18 10:00:00,50.96,51.09,50.95,51.01,132100.0,31.8339,31.9151,31.8276,31.8651,132100.0
2006-04-18 10:05:00,50.99,51.03,50.97,51.01,80600.0,31.8526,31.8776,31.8401,31.8651,80600.0
2006-04-18 10:10:00,51.03,51.08,51.01,51.05,30800.0,31.8776,31.9088,31.8651,31.8901,30800.0
2006-04-18 10:15:00,51.06,51.14,51.06,51.12,63300.0,31.8963,31.9463,31.8963,31.9338,63300.0
2006-04-18 10:20:00,51.14,51.16,51.02,51.02,74700.0,31.9463,31.9588,31.8713,31.8713,74700.0
2006-04-18 10:25:00,51.06,51.07,51.01,51.01,96800.0,31.8963,31.9026,31.8651,31.8651,96800.0
2006-04-18 10:30:00,51.01,51.03,50.98,50.99,72700.0,31.8651,31.8776,31.8463,31.8526,72700.0
2006-04-18 10:35:00,50.98,50.99,50.86,50.88,40500.0,31.8463,31.8526,31.7714,31.7839,40500.0
2006-04-18 10:40:00,50.89,50.97,50.87,50.95,29600.0,31.7901,31.8401,31.7776,31.8276,29600.0
2006-04-18 10:45:00,50.95,50.98,50.94,50.97,32900.0,31.8276,31.8463,31.8214,31.8401,32900.0
2006-04-18 10:50:00,50.98,51.0,50.96,50.98,43700.0,31.8463,31.8588,31.8339,31.8463,43700.0
2006-04-18 10:55:00,50.96,51.0,50.96,51.0,103100.0,31.8339,31.8588,31.8339,31.8588,103100.0
2006-04-18 11:00:00,50.98,51.08,50.98,51.07,58100.0,31.8463,31.9088,31.8463,31.9026,58100.0
2006-04-18 11:05:00,51.07,51.19,51.07,51.18,65000.0,31.9026,31.9775,31.9026,31.9713,65000.0
2006-04-18 11:10:00,51.18,51.32,51.15,51.3,58400.0,31.9713,32.0587,31.9525,32.0462,58400.0
2006-04-18 11:15:00,51.31,51.36,51.28,51.34,64600.0,32.0525,32.0837,32.0338,32.0712,64600.0
2006-04-18 11:20:00,51.34,51.4,51.33,51.39,70900.0,32.0712,32.1087,32.065,32.1025,70900.0
2006-04-18 11:25:00,51.4,51.43,51.38,51.43,61800.0,32.1087,32.1275,32.0962,32.1275,61800.0
2006-04-18 11:30:00,51.43,51.48,51.42,51.47,90300.0,32.1275,32.1587,32.1212,32.1524,90300.0
2006-04-18 11:35:00,51.47,51.51,51.38,51.41,84500.0,32.1524,32.1774,32.0962,32.115,84500.0
2006-04-18 11:40:00,51.41,51.45,51.37,51.39,26900.0,32.115,32.1399,32.09,32.1025,26900.0
2006-04-18 11:45:00,51.39,51.5,51.38,51.5,67300.0,32.1025,32.1712,32.0962,32.1712,67300.0
2006-04-18 11:50:00,51.49,51.58,51.49,51.57,42400.0,32.1649,32.2212,32.1649,32.2149,42400.0
2006-04-18 11:55:00,51.57,51.7,51.53,51.68,67100.0,32.2149,32.2961,32.1899,32.2836,67100.0
2006-04-18 12:00:00,51.68,51.72,51.67,51.71,46400.0,32.2836,32.3086,32.2774,32.3024,46400.0
2006-04-18 12:05:00,51.7,51.72,51.59,51.66,84500.0,32.2961,32.3086,32.2274,32.2711,84500.0
2006-04-18 12:10:00,51.66,51.69,51.5,51.55,91000.0,32.2711,32.2899,32.1712,32.2024,91000.0
2006-04-18 12:15:00,51.54,51.58,51.5,51.57,22200.0,32.1962,32.2212,32.1712,32.2149,22200.0
2006-04-18 12:20:00,51.59,51.59,51.49,51.56,29200.0,32.2274,32.2274,32.1649,32.2087,29200.0
2006-04-18 12:25:00,51.57,51.58,51.45,51.46,45200.0,32.2149,32.2212,32.1399,32.1462,45200.0
2006-04-18 12:30:00,51.45,51.52,51.44,51.49,103400.0,32.1399,32.1837,32.1337,32.1649,103400.0
2006-04-18 12:35:00,51.48,51.52,51.4,51.43,62900.0,32.1587,32.1837,32.1087,32.1275,62900.0
2006-04-18 12:40:00,51.43,51.48,51.41,51.45,24100.0,32.1275,32.1587,32.115,32.1399,24100.0
2006-04-18 12:45:00,51.46,51.47,51.4,51.47,19400.0,32.1462,32.1524,32.1087,32.1524,19400.0
2006-04-18 12:50:00,51.48,51.5,51.42,51.44,19100.0,32.1587,32.1712,32.1212,32.1337,19100.0
2006-04-18 12:55:00,51.45,51.46,51.38,51.46,32100.0,32.1399,32.1462,32.0962,32.1462,32100.0
2006-04-18 13:00:00,51.47,51.5,51.43,51.49,30400.0,32.1524,32.1712,32.1275,32.1649,30400.0
2006-04-18 13:05:00,51.49,51.5,51.44,51.44,37900.0,32.1649,32.1712,32.1337,32.1337,37900.0
2006-04-18 13:10:00,51.45,51.45,51.36,51.37,23100.0,32.1399,32.1399,32.0837,32.09,23100.0
2006-04-18 13:15:00,51.37,51.37,51.33,51.37,26600.0,32.09,32.09,32.065,32.09,26600.0
2006-04-18 13:20:00,51.37,51.49,51.37,51.42,35400.0,32.09,32.1649,32.09,32.1212,35400.0
2006-04-18 13:25:00,51.43,51.48,51.42,51.48,17100.0,32.1275,32.1587,32.1212,32.1587,17100.0
2006-04-18 13:30:00,51.48,51.5,51.43,51.44,51900.0,32.1587,32.1712,32.1275,32.1337,51900.0
2006-04-18 13:35:00,51.44,51.46,51.4,51.42,37000.0,32.1337,32.1462,32.1087,32.1212,37000.0
2006-04-18 13:40:00,51.41,51.43,51.37,51.39,30400.0,32.115,32.1275,32.09,32.1025,30400.0
2006-04-18 13:45:00,51.38,51.42,51.33,51.34,29800.0,32.0962,32.1212,32.065,32.0712,29800.0
2006-04-18 13:50:00,51.34,51.4,51.33,51.38,23900.0,32.0712,32.1087,32.065,32.0962,23900.0
2006-04-18 13:55:00,51.38,51.53,51.38,51.44,64000.0,32.0962,32.1899,32.0962,32.1337,64000.0
2006-04-18 14:00:00,51.46,51.67,51.45,51.65,94400.0,32.1462,32.2774,32.1399,32.2649,94400.0
2006-04-18 14:05:00,51.65,51.74,51.64,51.68,133600.0,32.2649,32.3211,32.2586,32.2836,133600.0
2006-04-18 14:10:00,51.67,51.68,51.5,51.5,53200.0,32.2774,32.2836,32.1712,32.1712,53200.0
2006-04-18 14:15:00,51.51,51.61,51.45,51.6,37500.0,32.1774,32.2399,32.1399,32.2337,37500.0
2006-04-18 14:20:00,51.62,51.63,51.53,51.58,32900.0,32.2461,32.2524,32.1899,32.2212,32900.0
2006-04-18 14:25:00,51.57,51.62,51.55,51.59,40000.0,32.2149,32.2461,32.2024,32.2274,40000.0
2006-04-18 14:30:00,51.59,51.66,51.59,51.63,45400.0,32.2274,32.2711,32.2274,32.2524,45400.0
2006-04-18 14:35:00,51.64,51.64,51.49,51.49,35900.0,32.2586,32.2586,32.1649,32.1649,35900.0
2006-04-18 14:40:00,51.5,51.56,51.5,51.52,40500.0,32.1712,32.2087,32.1712,32.1837,40500.0
2006-04-18 14:45:00,51.52,51.54,51.45,51.47,114300.0,32.1837,32.1962,32.1399,32.1524,114300.0
2006-04-18 14:50:00,51.49,51.58,51.47,51.54,40900.0,32.1649,32.2212,32.1524,32.1962,40900.0
2006-04-18 14:55:00,51.54,51.56,51.49,51.49,17500.0,32.1962,32.2087,32.1649,32.1649,17500.0
2006-04-18 15:00:00,51.51,51.56,51.5,51.51,28800.0,32.1774,32.2087,32.1712,32.1774,28800.0
2006-04-18 15:05:00,51.51,51.61,51.5,51.61,34300.0,32.1774,32.2399,32.1712,32.2399,34300.0
2006-04-18 15:10:00,51.61,51.84,51.61,51.83,48100.0,32.2399,32.3836,32.2399,32.3773,48100.0
2006-04-18 15:15:00,51.83,52.08,51.82,52.01,145700.0,32.3773,32.5335,32.3711,32.4898,145700.0
2006-04-18 15:20:00,52.01,52.02,51.51,51.93,72300.0,32.4898,32.496,32.1774,32.4398,72300.0
2006-04-18 15:25:00,51.93,51.93,51.79,51.84,71600.0,32.4398,32.4398,32.3523,32.3836,71600.0
2006-04-18 15:30:00,51.86,52.0,51.82,51.86,89500.0,32.3961,32.4835,32.3711,32.3961,89500.0
2006-04-18 15:35:00,51.86,51.97,51.85,51.92,109000.0,32.3961,32.4648,32.3898,32.4336,109000.0
2006-04-18 15:40:00,51.93,52.0,51.89,51.97,123000.0,32.4398,32.4835,32.4148,32.4648,123000.0
2006-04-18 15:45:00,51.97,52.01,51.97,51.97,219800.0,32.4648,32.4898,32.4648,32.4648,219800.0
2006-04-18 15:50:00,51.97,52.09,51.95,51.99,229700.0,32.4648,32.5397,32.4523,32.4773,229700.0
2006-04-18 15:55:00,51.96,52.01,51.91,51.92,124200.0,32.4585,32.4898,32.4273,32.4336,124200.0
2006-04-19 09:30:00,53.85,54.1,53.8,54.0,608300.0,33.6392,33.7954,33.608,33.7329,608300.0
2006-04-19 09:35:00,54.0,54.01,53.75,53.76,232300.0,33.7329,33.7391,33.5767,33.583,232300.0
2006-04-19 09:40:00,53.76,54.0,53.75,53.9,267500.0,33.583,33.7329,33.5767,33.6704,267500.0
2006-04-19 09:45:00,53.9,54.13,53.85,54.03,261300.0,33.6704,33.8141,33.6392,33.7516,261300.0
2006-04-19 09:50:00,54.07,54.58,54.0,54.47,238400.0,33.7766,34.0952,33.7329,34.0265,238400.0
2006-04-19 09:55:00,54.53,54.53,54.3,54.53,211700.0,34.064,34.064,33.9203,34.064,211700.0
2006-04-19 10:00:00,54.53,54.87,54.53,54.7,234500.0,34.064,34.2764,34.064,34.1702,234500.0
2006-04-19 10:05:00,54.7,54.76,54.57,54.65,236000.0,34.1702,34.2077,34.089,34.1389,236000.0
2006-04-19 10:10:00,54.66,54.73,54.62,54.7,137900.0,34.1452,34.1889,34.1202,34.1702,137900.0
2006-04-19 10:15:00,54.69,54.78,54.67,54.78,151800.0,34.1639,34.2201,34.1514,34.2201,151800.0
2006-04-19 10:20:00,54.79,54.95,54.77,54.95,135400.0,34.2264,34.3263,34.2139,34.3263,135400.0
2006-04-19 10:25:00,54.93,54.93,54.7,54.7,259800.0,34.3138,34.3138,34.1702,34.1702,259800.0
2006-04-19 10:30:00,54.69,54.7,54.5,54.62,194400.0,34.1639,34.1702,34.0452,34.1202,194400.0
2006-04-19 10:35:00,54.64,54.64,54.5,54.54,168600.0,34.1327,34.1327,34.0452,34.0702,168600.0
2006-04-19 10:40:00,54.5,54.62,54.42,54.62,190500.0,34.0452,34.1202,33.9953,34.1202,190500.0
2006-04-19 10:45:00,54.65,54.8,54.6,54.7,210700.0,34.1389,34.2326,34.1077,34.1702,210700.0
2006-04-19 10:50:00,54.7,54.84,54.7,54.75,72100.0,34.1702,34.2576,34.1702,34.2014,72100.0
2006-04-19 10:55:00,54.74,54.8,54.64,54.64,65000.0,34.1952,34.2326,34.1327,34.1327,65000.0
2006-04-19 11:00:00,54.66,54.78,54.64,54.73,194000.0,34.1452,34.2201,34.1327,34.1889,194000.0
2006-04-19 11:05:00,54.71,54.75,54.5,54.51,118800.0,34.1764,34.2014,34.0452,34.0515,118800.0
2006-04-19 11:10:00,54.51,54.53,54.44,54.46,74800.0,34.0515,34.064,34.0078,34.0202,74800.0
2006-04-19 11:15:00,54.46,54.47,54.12,54.15,94400.0,34.0202,34.0265,33.8079,33.8266,94400.0
2006-04-19 11:20:00,54.15,54.27,54.09,54.27,93600.0,33.8266,33.9016,33.7891,33.9016,93600.0
2006-04-19 11:25:00,54.26,54.33,54.25,54.3,67300.0,33.8953,33.939,33.8891,33.9203,67300.0
2006-04-19 11:30:00,54.3,54.45,54.3,54.44,102200.0,33.9203,34.014,33.9203,34.0078,102200.0
2006-04-19 11:35:00,54.43,54.57,54.43,54.57,81100.0,34.0015,34.089,34.0015,34.089,81100.0
2006-04-19 11:40:00,54.58,54.65,54.54,54.65,122300.0,34.0952,34.1389,34.0702,34.1389,122300.0
2006-04-19 11:45:00,54.65,54.8,54.64,54.8,128000.0,34.1389,34.2326,34.1327,34.2326,128000.0
2006-04-19 11:50:00,54.78,54.87,54.76,54.87,113900.0,34.2201,34.2764,34.2077,34.2764,113900.0
2006-04-19 11:55:00,54.85,54.93,54.77,54.91,141600.0,34.2639,34.3138,34.2139,34.3014,141600.0
2006-04-19 12:00:00,54.92,54.97,54.89,54.92,65700.0,34.3076,34.3388,34.2889,34.3076,65700.0
2006-04-19 12:05:00,54.92,54.97,54.92,54.96,63100.0,34.3076,34.3388,34.3076,34.3326,63100.0
2006-04-19 12:10:00,54.96,54.98,54.83,54.88,112600.0,34.3326,34.3451,34.2514,34.2826,112600.0
2006-04-19 12:15:00,54.86,54.94,54.77,54.91,76400.0,34.2701,34.3201,34.2139,34.3014,76400.0
2006-04-19 12:20:00,54.91,54.95,54.78,54.93,81000.0,34.3014,34.3263,34.2201,34.3138,81000.0
2006-04-19 12:25:00,54.93,54.93,54.78,54.83,63500.0,34.3138,34.3138,34.2201,34.2514,63500.0
2006-04-19 12:30:00,54.81,54.86,54.72,54.72,36600.0,34.2389,34.2701,34.1827,34.1827,36600.0
2006-04-19 12:35:00,54.74,54.82,54.7,54.75,62900.0,34.1952,34.2451,34.1702,34.2014,62900.0
2006-04-19 12:40:00,54.75,54.77,54.7,54.74,40900.0,34.2014,34.2139,34.1702,34.1952,40900.0
2006-04-19 12:45:00,54.75,54.75,54.53,54.57,111400.0,34.2014,34.2014,34.064,34.089,111400.0
2006-04-19 12:50:00,54.57,54.65,54.56,54.58,50200.0,34.089,34.1389,34.0827,34.0952,50200.0
2006-04-19 12:55:00,54.59,54.64,54.56,54.64,39400.0,34.1015,34.1327,34.0827,34.1327,39400.0
2006-04-19 13:00:00,54.64,54.81,54.64,54.7,52500.0,34.1327,34.2389,34.1327,34.1702,52500.0
2006-04-19 13:05:00,54.72,54.74,54.61,54.68,126900.0,34.1827,34.1952,34.1139,34.1577,126900.0
2006-04-19 13:10:00,54.68,54.79,54.67,54.79,41800.0,34.1577,34.2264,34.1514,34.2264,41800.0
2006-04-19 13:15:00,54.8,54.89,54.77,54.78,34900.0,34.2326,34.2889,34.2139,34.2201,34900.0
2006-04-19 13:20:00,54.78,54.79,54.68,54.72,26900.0,34.2201,34.2264,34.1577,34.1827,26900.0
2006-04-19 13:25:00,54.72,54.76,54.6,54.61,62700.0,34.1827,34.2077,34.1077,34.1139,62700.0
2006-04-19 13:30:00,54.61,54.64,54.58,54.6,51200.0,34.1139,34.1327,34.0952,34.1077,51200.0
2006-04-19 13:35:00,54.59,54.71,54.58,54.63,54900.0,34.1015,34.1764,34.0952,34.1264,54900.0
2006-04-19 13:40:00,54.62,54.73,54.62,54.69,32300.0,34.1202,34.1889,34.1202,34.1639,32300.0
2006-04-19 13:45:00,54.69,54.7,54.6,54.68,45500.0,34.1639,34.1702,34.1077,34.1577,45500.0
2006-04-19 13:50:00,54.68,54.72,54.67,54.69,43700.0,34.1577,34.1827,34.1514,34.1639,43700.0
2006-04-19 13:55:00,54.71,54.72,54.65,54.7,44500.0,34.1764,34.1827,34.1389,34.1702,44500.0
2006-04-19 14:00:00,54.7,54.72,54.65,54.7,47500.0,34.1702,34.1827,34.1389,34.1702,47500.0
2006-04-19 14:05:00,54.7,54.8,54.7,54.74,92200.0,34.1702,34.2326,34.1702,34.1952,92200.0
2006-04-19 14:10:00,54.74,54.86,54.73,54.86,86000.0,34.1952,34.2701,34.1889,34.2701,86000.0
2006-04-19 14:15:00,54.86,54.97,54.84,54.95,59100.0,34.2701,34.3388,34.2576,34.3263,59100.0
2006-04-19 14:20:00,54.96,54.96,54.92,54.95,77100.0,34.3326,34.3326,34.3076,34.3263,77100.0
2006-04-19 14:25:00,54.93,54.94,54.85,54.86,57900.0,34.3138,34.3201,34.2639,34.2701,57900.0
2006-04-19 14:30:00,54.86,54.91,54.83,54.91,60400.0,34.2701,34.3014,34.2514,34.3014,60400.0
2006-04-19 14:35:00,54.9,54.91,54.83,54.9,60500.0,34.2951,34.3014,34.2514,34.2951,60500.0
2006-04-19 14:40:00,54.89,55.0,54.89,54.97,97800.0,34.2889,34.3576,34.2889,34.3388,97800.0
2006-04-19 14:45:00,54.98,55.06,54.96,54.99,335000.0,34.3451,34.3951,34.3326,34.3513,335000.0
2006-04-19 14:50:00,54.99,55.06,54.99,55.06,85600.0,34.3513,34.3951,34.3513,34.3951,85600.0
2006-04-19 14:55:00,55.06,55.1,55.03,55.04,68400.0,34.3951,34.42,34.3763,34.3826,68400.0
2006-04-19 15:00:00,55.04,55.04,54.97,55.02,83000.0,34.3826,34.3826,34.3388,34.3701,83000.0
2006-04-19 15:05:00,55.02,55.04,54.98,54.98,101400.0,34.3701,34.3826,34.3451,34.3451,101400.0
2006-04-19 15:10:00,54.97,55.04,54.97,55.03,67600.0,34.3388,34.3826,34.3388,34.3763,67600.0
2006-04-19 15:15:00,55.03,55.04,54.99,55.0,77500.0,34.3763,34.3826,34.3513,34.3576,77500.0
2006-04-19 15:20:00,55.0,55.03,54.98,55.01,143900.0,34.3576,34.3763,34.3451,34.3638,143900.0
2006-04-19 15:25:00,55.01,55.06,55.0,55.0,86100.0,34.3638,34.3951,34.3576,34.3576,86100.0
2006-04-19 15:30:00,55.01,55.04,54.97,54.99,187300.0,34.3638,34.3826,34.3388,34.3513,187300.0
2006-04-19 15:35:00,54.98,55.01,54.9,54.9,137900.0,34.3451,34.3638,34.2951,34.2951,137900.0
2006-04-19 15:40:00,54.9,54.91,54.62,54.66,180800.0,34.2951,34.3014,34.1202,34.1452,180800.0
2006-04-19 15:45:00,54.68,54.9,54.66,54.81,133700.0,34.1577,34.2951,34.1452,34.2389,133700.0
2006-04-19 15:50:00,54.81,54.84,54.77,54.78,126400.0,34.2389,34.2576,34.2139,34.2201,126400.0
2006-04-19 15:55:00,54.78,54.87,54.78,54.85,115300.0,34.2201,34.2764,34.2201,34.2639,115300.0
2006-04-20 09:30:00,55.35,55.55,55.05,55.14,232100.0,34.5762,34.7012,34.3888,34.445,232100.0
2006-04-20 09:35:00,55.09,55.59,55.08,55.15,90600.0,34.4138,34.7261,34.4075,34.4513,90600.0
2006-04-20 09:40:00,55.15,55.59,55.15,55.59,85700.0,34.4513,34.7261,34.4513,34.7261,85700.0
2006-04-20 09:45:00,55.57,55.6,55.36,55.48,111600.0,34.7136,34.7324,34.5825,34.6574,111600.0
2006-04-20 09:50:00,55.46,55.57,55.39,55.39,157100.0,34.6449,34.7136,34.6012,34.6012,157100.0
2006-04-20 09:55:00,55.42,55.47,55.37,55.4,131500.0,34.6199,34.6512,34.5887,34.6074,131500.0
2006-04-20 10:00:00,55.4,55.4,55.27,55.27,83200.0,34.6074,34.6074,34.5262,34.5262,83200.0
2006-04-20 10:05:00,55.19,55.36,55.19,55.31,105300.0,34.4763,34.5825,34.4763,34.5512,105300.0
2006-04-20 10:10:00,55.31,55.42,55.27,55.35,74900.0,34.5512,34.6199,34.5262,34.5762,74900.0
2006-04-20 10:15:00,55.35,55.45,55.32,55.37,57000.0,34.5762,34.6387,34.5575,34.5887,57000.0
2006-04-20 10:20:00,55.35,55.43,55.35,55.42,122400.0,34.5762,34.6262,34.5762,34.6199,122400.0
2006-04-20 10:25:00,55.42,55.47,55.41,55.43,83100.0,34.6199,34.6512,34.6137,34.6262,83100.0
2006-04-20 10:30:00,55.43,55.49,55.37,55.41,182000.0,34.6262,34.6637,34.5887,34.6137,182000.0
2006-04-20 10:35:00,55.41,55.48,55.41,55.44,122300.0,34.6137,34.6574,34.6137,34.6324,122300.0
2006-04-20 10:40:00,55.44,55.5,55.39,55.46,88300.0,34.6324,34.6699,34.6012,34.6449,88300.0
2006-04-20 10:45:00,55.46,55.54,55.37,55.4,60100.0,34.6449,34.6949,34.5887,34.6074,60100.0
2006-04-20 10:50:00,55.39,55.45,55.32,55.34,68200.0,34.6012,34.6387,34.5575,34.57,68200.0
2006-04-20 10:55:00,55.34,55.41,55.28,55.32,61800.0,34.57,34.6137,34.5325,34.5575,61800.0
2006-04-20 11:00:00,55.32,55.43,55.29,55.39,52000.0,34.5575,34.6262,34.5387,34.6012,52000.0
2006-04-20 11:05:00,55.39,55.4,55.34,55.35,57800.0,34.6012,34.6074,34.57,34.5762,57800.0
2006-04-20 11:10:00,55.34,55.41,55.3,55.38,89500.0,34.57,34.6137,34.545,34.595,89500.0
2006-04-20 11:15:00,55.38,55.4,55.23,55.32,92500.0,34.595,34.6074,34.5013,34.5575,92500.0
2006-04-20 11:20:00,55.32,55.37,55.26,55.32,69200.0,34.5575,34.5887,34.52,34.5575,69200.0
2006-04-20 11:25:00,55.33,55.39,55.31,55.35,73900.0,34.5637,34.6012,34.5512,34.5762,73900.0
2006-04-20 11:30:00,55.31,55.41,55.3,55.37,144400.0,34.5512,34.6137,34.545,34.5887,144400.0
2006-04-20 11:35:00,55.38,55.42,55.35,55.4,79200.0,34.595,34.6199,34.5762,34.6074,79200.0
2006-04-20 11:40:00,55.4,55.4,55.35,55.36,69000.0,34.6074,34.6074,34.5762,34.5825,69000.0
2006-04-20 11:45:00,55.36,55.36,55.3,55.31,48700.0,34.5825,34.5825,34.545,34.5512,48700.0
2006-04-20 11:50:00,55.31,55.36,55.31,55.36,31200.0,34.5512,34.5825,34.5512,34.5825,31200.0
2006-04-20 11:55:00,55.35,55.41,55.34,55.38,38300.0,34.5762,34.6137,34.57,34.595,38300.0
2006-04-20 12:00:00,55.38,55.41,55.34,55.35,50800.0,34.595,34.6137,34.57,34.5762,50800.0
2006-04-20 12:05:00,55.34,55.41,55.34,55.39,26600.0,34.57,34.6137,34.57,34.6012,26600.0
2006-04-20 12:10:00,55.39,55.4,55.32,55.36,74300.0,34.6012,34.6074,34.5575,34.5825,74300.0
2006-04-20 12:15:00,55.37,55.4,55.32,55.33,35000.0,34.5887,34.6074,34.5575,34.5637,35000.0
2006-04-20 12:20:00,55.33,55.37,55.32,55.35,33600.0,34.5637,34.5887,34.5575,34.5762,33600.0
2006-04-20 12:25:00,55.36,55.37,55.33,55.33,33400.0,34.5825,34.5887,34.5637,34.5637,33400.0
2006-04-20 12:30:00,55.34,55.39,55.34,55.38,25100.0,34.57,34.6012,34.57,34.595,25100.0
2006-04-20 12:35:00,55.38,55.39,55.36,55.37,17800.0,34.595,34.6012,34.5825,34.5887,17800.0
2006-04-20 12:40:00,55.36,55.42,55.36,55.38,36600.0,34.5825,34.6199,34.5825,34.595,36600.0
2006-04-20 12:45:00,55.38,55.44,55.38,55.4,37900.0,34.595,34.6324,34.595,34.6074,37900.0
2006-04-20 12:50:00,55.41,55.43,55.39,55.43,17800.0,34.6137,34.6262,34.6012,34.6262,17800.0
2006-04-20 12:55:00,55.43,55.46,55.39,55.41,35200.0,34.6262,34.6449,34.6012,34.6137,35200.0
2006-04-20 13:00:00,55.41,55.47,55.39,55.39,44400.0,34.6137,34.6512,34.6012,34.6012,44400.0
2006-04-20 13:05:00,55.4,55.43,55.39,55.4,14200.0,34.6074,34.6262,34.6012,34.6074,14200.0
2006-04-20 13:10:00,55.4,55.43,55.38,55.39,23500.0,34.6074,34.6262,34.595,34.6012,23500.0
2006-04-20 13:15:00,55.39,55.44,55.39,55.44,18900.0,34.6012,34.6324,34.6012,34.6324,18900.0
2006-04-20 13:20:00,55.44,55.63,55.43,55.5,150500.0,34.6324,34.7511,34.6262,34.6699,150500.0
2006-04-20 13:25:00,55.5,55.5,55.28,55.29,88300.0,34.6699,34.6699,34.5325,34.5387,88300.0
2006-04-20 13:30:00,55.29,55.34,55.27,55.34,22800.0,34.5387,34.57,34.5262,34.57,22800.0
2006-04-20 13:35:00,55.35,55.36,55.28,55.28,29400.0,34.5762,34.5825,34.5325,34.5325,29400.0
2006-04-20 13:40:00,55.28,55.35,55.28,55.34,30300.0,34.5325,34.5762,34.5325,34.57,30300.0
2006-04-20 13:45:00,55.34,55.35,55.28,55.31,23000.0,34.57,34.5762,34.5325,34.5512,23000.0
2006-04-20 13:50:00,55.32,55.4,55.32,55.4,27100.0,34.5575,34.6074,34.5575,34.6074,27100.0
2006-04-20 13:55:00,55.4,55.46,55.4,55.44,28900.0,34.6074,34.6449,34.6074,34.6324,28900.0
2006-04-20 14:00:00,55.44,55.45,55.38,55.45,41000.0,34.6324,34.6387,34.595,34.6387,41000.0
2006-04-20 14:05:00,55.46,55.49,55.42,55.44,52300.0,34.6449,34.6637,34.6199,34.6324,52300.0
2006-04-20 14:10:00,55.44,55.45,55.41,55.41,39100.0,34.6324,34.6387,34.6137,34.6137,39100.0
2006-04-20 14:15:00,55.41,55.42,55.37,55.4,45800.0,34.6137,34.6199,34.5887,34.6074,45800.0
2006-04-20 14:20:00,55.39,55.42,55.39,55.42,21700.0,34.6012,34.6199,34.6012,34.6199,21700.0
2006-04-20 14:25:00,55.41,55.47,55.4,55.45,42100.0,34.6137,34.6512,34.6074,34.6387,42100.0
2006-04-20 14:30:00,55.45,55.48,55.42,55.48,49900.0,34.6387,34.6574,34.6199,34.6574,49900.0
2006-04-20 14:35:00,55.49,55.49,55.35,55.35,66800.0,34.6637,34.6637,34.5762,34.5762,66800.0
2006-04-20 14:40:00,55.35,55.43,55.35,55.42,50200.0,34.5762,34.6262,34.5762,34.6199,50200.0
2006-04-20 14:45:00,55.42,55.46,55.38,55.4,40600.0,34.6199,34.6449,34.595,34.6074,40600.0
2006-04-20 14:50:00,55.39,55.5,55.38,55.5,56900.0,34.6012,34.6699,34.595,34.6699,56900.0
2006-04-20 14:55:00,55.5,55.51,55.38,55.43,77500.0,34.6699,34.6762,34.595,34.6262,77500.0
2006-04-20 15:00:00,55.43,55.5,55.43,55.49,61800.0,34.6262,34.6699,34.6262,34.6637,61800.0
2006-04-20 15:05:00,55.49,55.55,55.48,55.52,89100.0,34.6637,34.7012,34.6574,34.6824,89100.0
2006-04-20 15:10:00,55.52,55.56,55.5,55.54,66000.0,34.6824,34.7074,34.6699,34.6949,66000.0
2006-04-20 15:15:00,55.54,55.56,55.45,55.48,75500.0,34.6949,34.7074,34.6387,34.6574,75500.0
2006-04-20 15:20:00,55.48,55.51,55.47,55.5,100000.0,34.6574,34.6762,34.6512,34.6699,100000.0
2006-04-20 15:25:00,55.5,55.51,55.45,55.46,57400.0,34.6699,34.6762,34.6387,34.6449,57400.0
2006-04-20 15:30:00,55.46,55.47,55.36,55.38,104200.0,34.6449,34.6512,34.5825,34.595,104200.0
2006-04-20 15:35:00,55.38,55.41,55.37,55.37,109900.0,34.595,34.6137,34.5887,34.5887,109900.0
2006-04-20 15:40:00,55.38,55.43,55.38,55.42,105100.0,34.595,34.6262,34.595,34.6199,105100.0
2006-04-20 15:45:00,55.43,55.48,55.43,55.48,132500.0,34.6262,34.6574,34.6262,34.6574,132500.0
2006-04-20 15:50:00,55.48,55.5,55.43,55.44,118700.0,34.6574,34.6699,34.6262,34.6324,118700.0
2006-04-20 15:55:00,55.44,55.51,55.44,55.49,178100.0,34.6324,34.6762,34.6324,34.6637,178100.0
2006-04-21 09:30:00,55.74,55.74,55.54,55.6,243200.0,34.8198,34.8198,34.6949,34.7324,243200.0
2006-04-21 09:35:00,55.6,55.7,55.6,55.7,28900.0,34.7324,34.7949,34.7324,34.7949,28900.0
2006-04-21 09:40:00,55.68,55.72,55.65,55.66,87400.0,34.7824,34.8073,34.7636,34.7699,87400.0
2006-04-21 09:45:00,55.64,55.68,55.55,55.63,57000.0,34.7574,34.7824,34.7012,34.7511,57000.0
2006-04-21 09:50:00,55.62,55.74,55.62,55.71,41000.0,34.7449,34.8198,34.7449,34.8011,41000.0
2006-04-21 09:55:00,55.75,55.78,55.72,55.78,81200.0,34.8261,34.8448,34.8073,34.8448,81200.0
2006-04-21 10:00:00,55.77,55.78,55.73,55.75,55300.0,34.8386,34.8448,34.8136,34.8261,55300.0
2006-04-21 10:05:00,55.75,55.76,55.68,55.7,46300.0,34.8261,34.8323,34.7824,34.7949,46300.0
2006-04-21 10:10:00,55.69,55.86,55.69,55.81,56000.0,34.7886,34.8948,34.7886,34.8636,56000.0
2006-04-21 10:15:00,55.81,55.86,55.79,55.82,27800.0,34.8636,34.8948,34.8511,34.8698,27800.0
2006-04-21 10:20:00,55.82,55.88,55.81,55.86,42700.0,34.8698,34.9073,34.8636,34.8948,42700.0
2006-04-21 10:25:00,55.85,55.87,55.73,55.75,50800.0,34.8886,34.901,34.8136,34.8261,50800.0
2006-04-21 10:30:00,55.77,55.92,55.76,55.88,78300.0,34.8386,34.9323,34.8323,34.9073,78300.0
2006-04-21 10:35:00,55.91,56.0,55.88,55.98,43500.0,34.926,34.9823,34.9073,34.9698,43500.0
2006-04-21 10:40:00,55.99,56.0,55.86,55.86,86000.0,34.976,34.9823,34.8948,34.8948,86000.0
2006-04-21 10:45:00,55.87,55.9,55.85,55.9,35200.0,34.901,34.9198,34.8886,34.9198,35200.0
2006-04-21 10:50:00,55.9,56.0,55.9,56.0,115500.0,34.9198,34.9823,34.9198,34.9823,115500.0
2006-04-21 10:55:00,55.99,56.0,55.86,55.91,177800.0,34.976,34.9823,34.8948,34.926,177800.0
2006-04-21 11:00:00,55.91,55.95,55.73,55.76,110800.0,34.926,34.951,34.8136,34.8323,110800.0
2006-04-21 11:05:00,55.76,55.86,55.72,55.85,25400.0,34.8323,34.8948,34.8073,34.8886,25400.0
2006-04-21 11:10:00,55.85,55.86,55.8,55.85,30300.0,34.8886,34.8948,34.8573,34.8886,30300.0
2006-04-21 11:15:00,55.85,55.88,55.76,55.76,40300.0,34.8886,34.9073,34.8323,34.8323,40300.0
2006-04-21 11:20:00,55.76,55.93,55.76,55.88,56200.0,34.8323,34.9385,34.8323,34.9073,56200.0
2006-04-21 11:25:00,55.87,55.89,55.77,55.78,70600.0,34.901,34.9135,34.8386,34.8448,70600.0
2006-04-21 11:30:00,55.79,55.8,55.75,55.75,42000.0,34.8511,34.8573,34.8261,34.8261,42000.0
2006-04-21 11:35:00,55.74,55.76,55.65,55.69,39700.0,34.8198,34.8323,34.7636,34.7886,39700.0
2006-04-21 11:40:00,55.69,55.75,55.68,55.75,19300.0,34.7886,34.8261,34.7824,34.8261,19300.0
2006-04-21 11:45:00,55.75,55.83,55.72,55.73,46700.0,34.8261,34.8761,34.8073,34.8136,46700.0
2006-04-21 11:50:00,55.74,55.79,55.74,55.77,20200.0,34.8198,34.8511,34.8198,34.8386,20200.0
2006-04-21 11:55:00,55.77,55.83,55.76,55.77,37800.0,34.8386,34.8761,34.8323,34.8386,37800.0
2006-04-21 12:00:00,55.77,55.79,55.75,55.75,25600.0,34.8386,34.8511,34.8261,34.8261,25600.0
2006-04-21 12:05:00,55.75,55.78,55.75,55.76,38800.0,34.8261,34.8448,34.8261,34.8323,38800.0
2006-04-21 12:10:00,55.76,55.79,55.75,55.76,52200.0,34.8323,34.8511,34.8261,34.8323,52200.0
2006-04-21 12:15:00,55.75,55.77,55.69,55.7,59600.0,34.8261,34.8386,34.7886,34.7949,59600.0
2006-04-21 12:20:00,55.71,55.8,55.71,55.78,46900.0,34.8011,34.8573,34.8011,34.8448,46900.0
2006-04-21 12:25:00,55.78,55.8,55.75,55.77,21600.0,34.8448,34.8573,34.8261,34.8386,21600.0
2006-04-21 12:30:00,55.77,55.8,55.77,55.8,16400.0,34.8386,34.8573,34.8386,34.8573,16400.0
2006-04-21 12:35:00,55.8,55.81,55.79,55.79,14100.0,34.8573,34.8636,34.8511,34.8511,14100.0
2006-04-21 12:40:00,55.8,55.82,55.79,55.81,20800.0,34.8573,34.8698,34.8511,34.8636,20800.0
2006-04-21 12:45:00,55.81,55.81,55.73,55.76,13900.0,34.8636,34.8636,34.8136,34.8323,13900.0
2006-04-21 12:50:00,55.75,55.78,55.75,55.76,15400.0,34.8261,34.8448,34.8261,34.8323,15400.0
2006-04-21 12:55:00,55.76,55.77,55.67,55.71,16300.0,34.8323,34.8386,34.7761,34.8011,16300.0
2006-04-21 13:00:00,55.73,55.8,55.71,55.78,17700.0,34.8136,34.8573,34.8011,34.8448,17700.0
2006-04-21 13:05:00,55.79,55.8,55.71,55.73,18200.0,34.8511,34.8573,34.8011,34.8136,18200.0
2006-04-21 13:10:00,55.72,55.76,55.72,55.75,15600.0,34.8073,34.8323,34.8073,34.8261,15600.0
2006-04-21 13:15:00,55.76,55.76,55.74,55.75,26400.0,34.8323,34.8323,34.8198,34.8261,26400.0
2006-04-21 13:20:00,55.75,55.8,55.75,55.79,14200.0,34.8261,34.8573,34.8261,34.8511,14200.0
2006-04-21 13:25:00,55.79,55.8,55.78,55.78,11300.0,34.8511,34.8573,34.8448,34.8448,11300.0
2006-04-21 13:30:00,55.78,55.83,55.78,55.82,18600.0,34.8448,34.8761,34.8448,34.8698,18600.0
2006-04-21 13:35:00,55.83,55.84,55.75,55.75,18100.0,34.8761,34.8823,34.8261,34.8261,18100.0
2006-04-21 13:40:00,55.76,55.82,55.74,55.79,23800.0,34.8323,34.8698,34.8198,34.8511,23800.0
2006-04-21 13:45:00,55.8,55.81,55.76,55.78,17800.0,34.8573,34.8636,34.8323,34.8448,17800.0
2006-04-21 13:50:00,55.78,55.82,55.77,55.82,65700.0,34.8448,34.8698,34.8386,34.8698,65700.0
2006-04-21 13:55:00,55.82,55.82,55.8,55.81,17100.0,34.8698,34.8698,34.8573,34.8636,17100.0
2006-04-21 14:00:00,55.81,55.84,55.72,55.73,31800.0,34.8636,34.8823,34.8073,34.8136,31800.0
2006-04-21 14:05:00,55.74,55.78,55.72,55.75,27300.0,34.8198,34.8448,34.8073,34.8261,27300.0
2006-04-21 14:10:00,55.77,55.78,55.74,55.74,18000.0,34.8386,34.8448,34.8198,34.8198,18000.0
2006-04-21 14:15:00,55.74,55.78,55.71,55.78,31300.0,34.8198,34.8448,34.8011,34.8448,31300.0
2006-04-21 14:20:00,55.78,55.84,55.7,55.7,33900.0,34.8448,34.8823,34.7949,34.7949,33900.0
2006-04-21 14:25:00,55.7,55.73,55.61,55.61,56800.0,34.7949,34.8136,34.7386,34.7386,56800.0
2006-04-21 14:30:00,55.62,55.67,55.55,55.57,43200.0,34.7449,34.7761,34.7012,34.7136,43200.0
2006-04-21 14:35:00,55.58,55.58,55.51,55.56,55000.0,34.7199,34.7199,34.6762,34.7074,55000.0
2006-04-21 14:40:00,55.56,55.63,55.56,55.6,41700.0,34.7074,34.7511,34.7074,34.7324,41700.0
2006-04-21 14:45:00,55.6,55.61,55.55,55.6,61000.0,34.7324,34.7386,34.7012,34.7324,61000.0
2006-04-21 14:50:00,55.61,55.64,55.54,55.56,37000.0,34.7386,34.7574,34.6949,34.7074,37000.0
2006-04-21 14:55:00,55.57,55.57,55.5,55.52,27000.0,34.7136,34.7136,34.6699,34.6824,27000.0
2006-04-21 15:00:00,55.52,55.54,55.48,55.51,22500.0,34.6824,34.6949,34.6574,34.6762,22500.0
2006-04-21 15:05:00,55.54,55.57,55.5,55.51,24000.0,34.6949,34.7136,34.6699,34.6762,24000.0
2006-04-21 15:10:00,55.51,55.6,55.51,55.57,27100.0,34.6762,34.7324,34.6762,34.7136,27100.0
2006-04-21 15:15:00,55.56,55.64,55.53,55.63,28600.0,34.7074,34.7574,34.6887,34.7511,28600.0
2006-04-21 15:20:00,55.63,55.67,55.61,55.65,33300.0,34.7511,34.7761,34.7386,34.7636,33300.0
2006-04-21 15:25:00,55.65,55.66,55.54,55.55,36800.0,34.7636,34.7699,34.6949,34.7012,36800.0
2006-04-21 15:30:00,55.55,55.68,55.55,55.68,46500.0,34.7012,34.7824,34.7012,34.7824,46500.0
2006-04-21 15:35:00,55.68,55.68,55.6,55.62,40300.0,34.7824,34.7824,34.7324,34.7449,40300.0
2006-04-21 15:40:00,55.61,55.77,55.6,55.77,112500.0,34.7386,34.8386,34.7324,34.8386,112500.0
2006-04-21 15:45:00,55.77,55.77,55.62,55.68,85900.0,34.8386,34.8386,34.7449,34.7824,85900.0
2006-04-21 15:50:00,55.66,55.7,55.58,55.59,81100.0,34.7699,34.7949,34.7199,34.7261,81100.0
2006-04-21 15:55:00,55.59,55.65,55.58,55.64,80500.0,34.7261,34.7636,34.7199,34.7574,80500.0
2006-04-24 09:30:00,55.65,55.9,55.65,55.85,60400.0,34.7636,34.9198,34.7636,34.8886,60400.0
2006-04-24 09:35:00,55.75,55.85,55.6,55.61,26000.0,34.8261,34.8886,34.7324,34.7386,26000.0
2006-04-24 09:40:00,55.62,55.64,55.51,55.6,57600.0,34.7449,34.7574,34.6762,34.7324,57600.0
2006-04-24 09:45:00,55.61,55.73,55.56,55.68,56500.0,34.7386,34.8136,34.7074,34.7824,56500.0
2006-04-24 09:50:00,55.66,55.71,55.58,55.66,23500.0,34.7699,34.8011,34.7199,34.7699,23500.0
2006-04-24 09:55:00,55.67,55.73,55.6,55.63,32800.0,34.7761,34.8136,34.7324,34.7511,32800.0
2006-04-24 10:00:00,55.64,55.7,55.62,55.65,35800.0,34.7574,34.7949,34.7449,34.7636,35800.0
2006-04-24 10:05:00,55.64,55.66,55.59,55.65,69200.0,34.7574,34.7699,34.7261,34.7636,69200.0
2006-04-24 10:10:00,55.64,55.66,55.62,55.64,54300.0,34.7574,34.7699,34.7449,34.7574,54300.0
2006-04-24 10:15:00,55.65,55.65,55.5,55.55,87000.0,34.7636,34.7636,34.6699,34.7012,87000.0
2006-04-24 10:20:00,55.56,55.65,55.55,55.61,34000.0,34.7074,34.7636,34.7012,34.7386,34000.0
2006-04-24 10:25:00,55.61,55.62,55.59,55.59,25300.0,34.7386,34.7449,34.7261,34.7261,25300.0
2006-04-24 10:30:00,55.59,55.65,55.58,55.65,28900.0,34.7261,34.7636,34.7199,34.7636,28900.0
2006-04-24 10:35:00,55.64,55.65,55.61,55.63,44800.0,34.7574,34.7636,34.7386,34.7511,44800.0
2006-04-24 10:40:00,55.63,55.67,55.58,55.58,94000.0,34.7511,34.7761,34.7199,34.7199,94000.0
2006-04-24 10:45:00,55.59,55.63,55.56,55.59,39400.0,34.7261,34.7511,34.7074,34.7261,39400.0
2006-04-24 10:50:00,55.59,55.64,55.58,55.6,46700.0,34.7261,34.7574,34.7199,34.7324,46700.0
2006-04-24 10:55:00,55.58,55.6,55.54,55.54,21500.0,34.7199,34.7324,34.6949,34.6949,21500.0
2006-04-24 11:00:00,55.55,55.56,55.45,55.45,84900.0,34.7012,34.7074,34.6387,34.6387,84900.0
2006-04-24 11:05:00,55.45,55.45,55.24,55.25,83400.0,34.6387,34.6387,34.5075,34.5137,83400.0
2006-04-24 11:10:00,55.25,55.25,55.1,55.14,109800.0,34.5137,34.5137,34.42,34.445,109800.0
2006-04-24 11:15:00,55.14,55.2,55.11,55.18,60500.0,34.445,34.4825,34.4263,34.47,60500.0
2006-04-24 11:20:00,55.18,55.19,55.12,55.14,54300.0,34.47,34.4763,34.4325,34.445,54300.0
2006-04-24 11:25:00,55.15,55.19,55.15,55.18,23300.0,34.4513,34.4763,34.4513,34.47,23300.0
2006-04-24 11:30:00,55.19,55.3,55.18,55.27,45100.0,34.4763,34.545,34.47,34.5262,45100.0
2006-04-24 11:35:00,55.27,55.32,55.26,55.26,57300.0,34.5262,34.5575,34.52,34.52,57300.0
2006-04-24 11:40:00,55.27,55.28,55.25,55.26,15100.0,34.5262,34.5325,34.5137,34.52,15100.0
2006-04-24 11:45:00,55.27,55.32,55.26,55.31,18000.0,34.5262,34.5575,34.52,34.5512,18000.0
2006-04-24 11:50:00,55.32,55.35,55.31,55.31,25400.0,34.5575,34.5762,34.5512,34.5512,25400.0
2006-04-24 11:55:00,55.31,55.36,55.28,55.34,27600.0,34.5512,34.5825,34.5325,34.57,27600.0
2006-04-24 12:00:00,55.36,55.42,55.36,55.36,32700.0,34.5825,34.6199,34.5825,34.5825,32700.0
2006-04-24 12:05:00,55.36,55.38,55.29,55.29,15000.0,34.5825,34.595,34.5387,34.5387,15000.0
2006-04-24 12:10:00,55.28,55.35,55.27,55.35,17100.0,34.5325,34.5762,34.5262,34.5762,17100.0
2006-04-24 12:15:00,55.36,55.44,55.36,55.43,17100.0,34.5825,34.6324,34.5825,34.6262,17100.0
2006-04-24 12:20:00,55.44,55.44,55.35,55.35,17200.0,34.6324,34.6324,34.5762,34.5762,17200.0
2006-04-24 12:25:00,55.35,55.41,55.34,55.41,16600.0,34.5762,34.6137,34.57,34.6137,16600.0
2006-04-24 12:30:00,55.42,55.45,55.41,55.45,11200.0,34.6199,34.6387,34.6137,34.6387,11200.0
2006-04-24 12:35:00,55.44,55.46,55.41,55.46,25100.0,34.6324,34.6449,34.6137,34.6449,25100.0
2006-04-24 12:40:00,55.47,55.5,55.45,55.49,18400.0,34.6512,34.6699,34.6387,34.6637,18400.0
2006-04-24 12:45:00,55.49,55.54,55.48,55.53,16200.0,34.6637,34.6949,34.6574,34.6887,16200.0
2006-04-24 12:50:00,55.55,55.55,55.52,55.55,26800.0,34.7012,34.7012,34.6824,34.7012,26800.0
2006-04-24 12:55:00,55.55,55.67,55.55,55.61,35500.0,34.7012,34.7761,34.7012,34.7386,35500.0
2006-04-24 13:00:00,55.61,55.61,55.43,55.43,20100.0,34.7386,34.7386,34.6262,34.6262,20100.0
2006-04-24 13:05:00,55.45,55.64,55.45,55.61,19900.0,34.6387,34.7574,34.6387,34.7386,19900.0
2006-04-24 13:10:00,55.62,55.62,55.49,55.5,15700.0,34.7449,34.7449,34.6637,34.6699,15700.0
2006-04-24 13:15:00,55.51,55.53,55.49,55.53,11600.0,34.6762,34.6887,34.6637,34.6887,11600.0
2006-04-24 13:20:00,55.54,55.62,55.53,55.61,24300.0,34.6949,34.7449,34.6887,34.7386,24300.0
2006-04-24 13:25:00,55.62,55.66,55.61,55.64,23300.0,34.7449,34.7699,34.7386,34.7574,23300.0
2006-04-24 13:30:00,55.65,55.65,55.52,55.57,26300.0,34.7636,34.7636,34.6824,34.7136,26300.0
2006-04-24 13:35:00,55.57,55.58,55.55,55.58,17500.0,34.7136,34.7199,34.7012,34.7199,17500.0
2006-04-24 13:40:00,55.59,55.62,55.59,55.62,13800.0,34.7261,34.7449,34.7261,34.7449,13800.0
2006-04-24 13:45:00,55.62,55.64,55.62,55.64,6500.0,34.7449,34.7574,34.7449,34.7574,6500.0
2006-04-24 13:50:00,55.65,55.7,55.64,55.69,40600.0,34.7636,34.7949,34.7574,34.7886,40600.0
2006-04-24 13:55:00,55.69,55.75,55.68,55.72,48800.0,34.7886,34.8261,34.7824,34.8073,48800.0
2006-04-24 14:00:00,55.73,55.77,55.73,55.77,28300.0,34.8136,34.8386,34.8136,34.8386,28300.0
2006-04-24 14:05:00,55.77,55.85,55.76,55.84,62300.0,34.8386,34.8886,34.8323,34.8823,62300.0
2006-04-24 14:10:00,55.85,55.87,55.81,55.83,39700.0,34.8886,34.901,34.8636,34.8761,39700.0
2006-04-24 14:15:00,55.83,55.85,55.82,55.83,45000.0,34.8761,34.8886,34.8698,34.8761,45000.0
2006-04-24 14:20:00,55.83,55.87,55.8,55.8,31500.0,34.8761,34.901,34.8573,34.8573,31500.0
2006-04-24 14:25:00,55.81,55.81,55.75,55.77,26000.0,34.8636,34.8636,34.8261,34.8386,26000.0
2006-04-24 14:30:00,55.77,55.83,55.75,55.83,31700.0,34.8386,34.8761,34.8261,34.8761,31700.0
2006-04-24 14:35:00,55.82,55.88,55.82,55.86,54700.0,34.8698,34.9073,34.8698,34.8948,54700.0
2006-04-24 14:40:00,55.86,55.88,55.82,55.82,26400.0,34.8948,34.9073,34.8698,34.8698,26400.0
2006-04-24 14:45:00,55.81,55.84,55.79,55.8,19900.0,34.8636,34.8823,34.8511,34.8573,19900.0
2006-04-24 14:50:00,55.8,55.83,55.77,55.82,26700.0,34.8573,34.8761,34.8386,34.8698,26700.0
2006-04-24 14:55:00,55.81,55.84,55.81,55.82,27700.0,34.8636,34.8823,34.8636,34.8698,27700.0
2006-04-24 15:00:00,55.82,55.86,55.79,55.86,48500.0,34.8698,34.8948,34.8511,34.8948,48500.0
2006-04-24 15:05:00,55.87,55.87,55.83,55.83,22600.0,34.901,34.901,34.8761,34.8761,22600.0
2006-04-24 15:10:00,55.83,55.84,55.79,55.81,23500.0,34.8761,34.8823,34.8511,34.8636,23500.0
2006-04-24 15:15:00,55.81,55.87,55.81,55.87,21400.0,34.8636,34.901,34.8636,34.901,21400.0
2006-04-24 15:20:00,55.87,55.89,55.86,55.87,41700.0,34.901,34.9135,34.8948,34.901,41700.0
2006-04-24 15:25:00,55.86,55.9,55.86,55.87,47700.0,34.8948,34.9198,34.8948,34.901,47700.0
2006-04-24 15:30:00,55.86,55.91,55.83,55.83,34500.0,34.8948,34.926,34.8761,34.8761,34500.0
2006-04-24 15:35:00,55.83,55.88,55.83,55.88,34900.0,34.8761,34.9073,34.8761,34.9073,34900.0
2006-04-24 15:40:00,55.88,55.88,55.77,55.79,40100.0,34.9073,34.9073,34.8386,34.8511,40100.0
2006-04-24 15:45:00,55.8,55.8,55.66,55.7,60700.0,34.8573,34.8573,34.7699,34.7949,60700.0
2006-04-24 15:50:00,55.69,55.73,55.69,55.69,48200.0,34.7886,34.8136,34.7886,34.7886,48200.0
2006-04-24 15:55:00,55.69,55.71,55.67,55.69,62000.0,34.7886,34.8011,34.7761,34.7886,62000.0
2006-04-25 09:30:00,55.56,55.84,55.56,55.84,47800.0,34.7074,34.8823,34.7074,34.8823,47800.0
2006-04-25 09:35:00,55.79,55.93,55.79,55.88,25000.0,34.8511,34.9385,34.8511,34.9073,25000.0
2006-04-25 09:40:00,55.85,55.87,55.73,55.84,35400.0,34.8886,34.901,34.8136,34.8823,35400.0
2006-04-25 09:45:00,55.84,55.95,55.84,55.9,32800.0,34.8823,34.951,34.8823,34.9198,32800.0
2006-04-25 09:50:00,55.92,56.05,55.92,56.05,40500.0,34.9323,35.0135,34.9323,35.0135,40500.0
2006-04-25 09:55:00,56.05,56.1,55.81,55.86,47400.0,35.0135,35.0447,34.8636,34.8948,47400.0
2006-04-25 10:00:00,55.87,55.91,55.75,55.79,31500.0,34.901,34.926,34.8261,34.8511,31500.0
2006-04-25 10:05:00,55.8,55.86,55.8,55.8,38600.0,34.8573,34.8948,34.8573,34.8573,38600.0
2006-04-25 10:10:00,55.8,55.88,55.79,55.85,37300.0,34.8573,34.9073,34.8511,34.8886,37300.0
2006-04-25 10:15:00,55.85,55.91,55.73,55.76,36800.0,34.8886,34.926,34.8136,34.8323,36800.0
2006-04-25 10:20:00,55.74,55.75,55.5,55.5,56800.0,34.8198,34.8261,34.6699,34.6699,56800.0
2006-04-25 10:25:00,55.5,55.64,55.45,55.64,31200.0,34.6699,34.7574,34.6387,34.7574,31200.0
2006-04-25 10:30:00,55.63,55.79,55.6,55.79,15500.0,34.7511,34.8511,34.7324,34.8511,15500.0
2006-04-25 10:35:00,55.76,55.85,55.75,55.82,30400.0,34.8323,34.8886,34.8261,34.8698,30400.0
2006-04-25 10:40:00,55.81,55.83,55.76,55.83,20000.0,34.8636,34.8761,34.8323,34.8761,20000.0
2006-04-25 10:45:00,55.81,55.95,55.81,55.9,26100.0,34.8636,34.951,34.8636,34.9198,26100.0
2006-04-25 10:50:00,55.9,55.93,55.86,55.89,14300.0,34.9198,34.9385,34.8948,34.9135,14300.0
2006-04-25 10:55:00,55.89,55.96,55.84,55.84,37800.0,34.9135,34.9573,34.8823,34.8823,37800.0
2006-04-25 11:00:00,55.83,55.89,55.83,55.88,22700.0,34.8761,34.9135,34.8761,34.9073,22700.0
2006-04-25 11:05:00,55.88,55.89,55.85,55.86,30700.0,34.9073,34.9135,34.8886,34.8948,30700.0
2006-04-25 11:10:00,55.86,55.89,55.81,55.84,18300.0,34.8948,34.9135,34.8636,34.8823,18300.0
2006-04-25 11:15:00,55.84,55.94,55.84,55.92,18100.0,34.8823,34.9448,34.8823,34.9323,18100.0
2006-04-25 11:20:00,55.9,55.91,55.84,55.84,22100.0,34.9198,34.926,34.8823,34.8823,22100.0
2006-04-25 11:25:00,55.85,55.89,55.84,55.85,20900.0,34.8886,34.9135,34.8823,34.8886,20900.0
2006-04-25 11:30:00,55.84,55.86,55.78,55.85,16800.0,34.8823,34.8948,34.8448,34.8886,16800.0
2006-04-25 11:35:00,55.86,55.88,55.76,55.76,28100.0,34.8948,34.9073,34.8323,34.8323,28100.0
2006-04-25 11:40:00,55.77,55.79,55.74,55.76,18800.0,34.8386,34.8511,34.8198,34.8323,18800.0
2006-04-25 11:45:00,55.76,55.76,55.67,55.67,21800.0,34.8323,34.8323,34.7761,34.7761,21800.0
2006-04-25 11:50:00,55.67,55.67,55.6,55.63,24800.0,34.7761,34.7761,34.7324,34.7511,24800.0
2006-04-25 11:55:00,55.64,55.72,55.64,55.65,24100.0,34.7574,34.8073,34.7574,34.7636,24100.0
2006-04-25 12:00:00,55.65,55.65,55.52,55.57,22800.0,34.7636,34.7636,34.6824,34.7136,22800.0
2006-04-25 12:05:00,55.58,55.65,55.58,55.62,17900.0,34.7199,34.7636,34.7199,34.7449,17900.0
2006-04-25 12:10:00,55.61,55.64,55.56,55.62,21700.0,34.7386,34.7574,34.7074,34.7449,21700.0
2006-04-25 12:15:00,55.62,55.63,55.6,55.6,23900.0,34.7449,34.7511,34.7324,34.7324,23900.0
2006-04-25 12:20:00,55.59,55.6,55.54,55.56,13600.0,34.7261,34.7324,34.6949,34.7074,13600.0
2006-04-25 12:25:00,55.57,55.61,55.55,55.55,19300.0,34.7136,34.7386,34.7012,34.7012,19300.0
2006-04-25 12:30:00,55.56,55.56,55.52,55.56,18900.0,34.7074,34.7074,34.6824,34.7074,18900.0
2006-04-25 12:35:00,55.55,55.65,55.55,55.59,15100.0,34.7012,34.7636,34.7012,34.7261,15100.0
2006-04-25 12:40:00,55.59,55.64,55.58,55.61,16200.0,34.7261,34.7574,34.7199,34.7386,16200.0
2006-04-25 12:45:00,55.6,55.61,55.52,55.54,19400.0,34.7324,34.7386,34.6824,34.6949,19400.0
2006-04-25 12:50:00,55.54,55.6,55.54,55.58,13500.0,34.6949,34.7324,34.6949,34.7199,13500.0
2006-04-25 12:55:00,55.57,55.58,55.49,55.52,17300.0,34.7136,34.7199,34.6637,34.6824,17300.0
2006-04-25 13:00:00,55.52,55.53,55.41,55.46,22500.0,34.6824,34.6887,34.6137,34.6449,22500.0
2006-04-25 13:05:00,55.46,55.56,55.46,55.5,19000.0,34.6449,34.7074,34.6449,34.6699,19000.0
2006-04-25 13:10:00,55.5,55.5,55.36,55.41,17300.0,34.6699,34.6699,34.5825,34.6137,17300.0
2006-04-25 13:15:00,55.42,55.5,55.42,55.5,19100.0,34.6199,34.6699,34.6199,34.6699,19100.0
2006-04-25 13:20:00,55.5,55.53,55.46,55.52,19200.0,34.6699,34.6887,34.6449,34.6824,19200.0
2006-04-25 13:25:00,55.51,55.51,55.36,55.41,21400.0,34.6762,34.6762,34.5825,34.6137,21400.0
2006-04-25 13:30:00,55.42,55.5,55.41,55.45,22900.0,34.6199,34.6699,34.6137,34.6387,22900.0
2006-04-25 13:35:00,55.44,55.46,55.43,55.44,19000.0,34.6324,34.6449,34.6262,34.6324,19000.0
2006-04-25 13:40:00,55.44,55.44,55.38,55.39,18500.0,34.6324,34.6324,34.595,34.6012,18500.0
2006-04-25 13:45:00,55.38,55.41,55.3,55.34,20600.0,34.595,34.6137,34.545,34.57,20600.0
2006-04-25 13:50:00,55.35,55.46,55.35,55.37,19300.0,34.5762,34.6449,34.5762,34.5887,19300.0
2006-04-25 13:55:00,55.38,55.41,55.37,55.41,15500.0,34.595,34.6137,34.5887,34.6137,15500.0
2006-04-25 14:00:00,55.41,55.48,55.37,55.42,28200.0,34.6137,34.6574,34.5887,34.6199,28200.0
2006-04-25 14:05:00,55.42,55.47,55.41,55.45,15200.0,34.6199,34.6512,34.6137,34.6387,15200.0
2006-04-25 14:10:00,55.45,55.5,55.45,55.5,21900.0,34.6387,34.6699,34.6387,34.6699,21900.0
2006-04-25 14:15:00,55.51,55.54,55.45,55.45,18500.0,34.6762,34.6949,34.6387,34.6387,18500.0
2006-04-25 14:20:00,55.45,55.57,55.43,55.57,16900.0,34.6387,34.7136,34.6262,34.7136,16900.0
2006-04-25 14:25:00,55.57,55.64,55.55,55.56,39900.0,34.7136,34.7574,34.7012,34.7074,39900.0
2006-04-25 14:30:00,55.54,55.56,55.52,55.56,16700.0,34.6949,34.7074,34.6824,34.7074,16700.0
2006-04-25 14:35:00,55.56,55.64,55.55,55.56,24700.0,34.7074,34.7574,34.7012,34.7074,24700.0
2006-04-25 14:40:00,55.56,55.61,55.55,55.61,17800.0,34.7074,34.7386,34.7012,34.7386,17800.0
2006-04-25 14:45:00,55.61,55.73,55.61,55.66,25500.0,34.7386,34.8136,34.7386,34.7699,25500.0
2006-04-25 14:50:00,55.65,55.66,55.58,55.58,22700.0,34.7636,34.7699,34.7199,34.7199,22700.0
2006-04-25 14:55:00,55.58,55.6,55.55,55.56,14200.0,34.7199,34.7324,34.7012,34.7074,14200.0
2006-04-25 15:00:00,55.57,55.65,55.56,55.64,25700.0,34.7136,34.7636,34.7074,34.7574,25700.0
2006-04-25 15:05:00,55.63,55.66,55.59,55.59,14800.0,34.7511,34.7699,34.7261,34.7261,14800.0
2006-04-25 15:10:00,55.6,55.6,55.55,55.59,25600.0,34.7324,34.7324,34.7012,34.7261,25600.0
2006-04-25 15:15:00,55.6,55.64,55.56,55.62,24000.0,34.7324,34.7574,34.7074,34.7449,24000.0
2006-04-25 15:20:00,55.63,55.73,55.62,55.71,26700.0,34.7511,34.8136,34.7449,34.8011,26700.0
2006-04-25 15:25:00,55.7,55.71,55.6,55.67,24500.0,34.7949,34.8011,34.7324,34.7761,24500.0
2006-04-25 15:30:00,55.67,55.79,55.58,55.79,32700.0,34.7761,34.8511,34.7199,34.8511,32700.0
2006-04-25 15:35:00,55.77,55.78,55.7,55.71,26800.0,34.8386,34.8448,34.7949,34.8011,26800.0
2006-04-25 15:40:00,55.7,55.74,55.66,55.66,26600.0,34.7949,34.8198,34.7699,34.7699,26600.0
2006-04-25 15:45:00,55.67,55.69,55.66,55.68,27000.0,34.7761,34.7886,34.7699,34.7824,27000.0
2006-04-25 15:50:00,55.69,55.7,55.62,55.64,33800.0,34.7886,34.7949,34.7449,34.7574,33800.0
2006-04-25 15:55:00,55.65,55.68,55.63,55.64,52000.0,34.7636,34.7824,34.7511,34.7574,52000.0
2006-04-26 09:30:00,55.87,56.0,55.7,55.94,42500.0,34.901,34.9823,34.7949,34.9448,42500.0
2006-04-26 09:35:00,55.94,56.0,55.94,56.0,12800.0,34.9448,34.9823,34.9448,34.9823,12800.0
2006-04-26 09:40:00,55.97,55.97,55.8,55.8,23300.0,34.9635,34.9635,34.8573,34.8573,23300.0
2006-04-26 09:45:00,55.79,55.89,55.78,55.88,23400.0,34.8511,34.9135,34.8448,34.9073,23400.0
2006-04-26 09:50:00,55.87,55.94,55.84,55.94,21800.0,34.901,34.9448,34.8823,34.9448,21800.0
2006-04-26 09:55:00,55.92,55.97,55.9,55.91,29200.0,34.9323,34.9635,34.9198,34.926,29200.0
2006-04-26 10:00:00,55.89,55.89,55.68,55.78,34600.0,34.9135,34.9135,34.7824,34.8448,34600.0
2006-04-26 10:05:00,55.79,55.95,55.78,55.87,43100.0,34.8511,34.951,34.8448,34.901,43100.0
2006-04-26 10:10:00,55.87,55.89,55.84,55.89,17800.0,34.901,34.9135,34.8823,34.9135,17800.0
2006-04-26 10:15:00,55.9,55.95,55.9,55.93,21400.0,34.9198,34.951,34.9198,34.9385,21400.0
2006-04-26 10:20:00,55.93,55.93,55.88,55.88,20600.0,34.9385,34.9385,34.9073,34.9073,20600.0
2006-04-26 10:25:00,55.88,55.93,55.87,55.88,30600.0,34.9073,34.9385,34.901,34.9073,30600.0
2006-04-26 10:30:00,55.89,55.92,55.87,55.9,32100.0,34.9135,34.9323,34.901,34.9198,32100.0
2006-04-26 10:35:00,55.91,55.93,55.88,55.88,35900.0,34.926,34.9385,34.9073,34.9073,35900.0
2006-04-26 10:40:00,55.87,55.88,55.76,55.78,29600.0,34.901,34.9073,34.8323,34.8448,29600.0
2006-04-26 10:45:00,55.79,55.8,55.73,55.75,69600.0,34.8511,34.8573,34.8136,34.8261,69600.0
2006-04-26 10:50:00,55.74,55.81,55.74,55.78,30500.0,34.8198,34.8636,34.8198,34.8448,30500.0
2006-04-26 10:55:00,55.79,55.79,55.73,55.74,22000.0,34.8511,34.8511,34.8136,34.8198,22000.0
2006-04-26 11:00:00,55.75,55.78,55.74,55.77,26000.0,34.8261,34.8448,34.8198,34.8386,26000.0
2006-04-26 11:05:00,55.78,55.79,55.71,55.73,18800.0,34.8448,34.8511,34.8011,34.8136,18800.0
2006-04-26 11:10:00,55.72,55.79,55.71,55.79,19800.0,34.8073,34.8511,34.8011,34.8511,19800.0
2006-04-26 11:15:00,55.79,55.79,55.73,55.74,8400.0,34.8511,34.8511,34.8136,34.8198,8400.0
2006-04-26 11:20:00,55.74,55.77,55.7,55.7,26300.0,34.8198,34.8386,34.7949,34.7949,26300.0
2006-04-26 11:25:00,55.7,55.7,55.61,55.66,21300.0,34.7949,34.7949,34.7386,34.7699,21300.0
2006-04-26 11:30:00,55.65,55.65,55.56,55.6,22900.0,34.7636,34.7636,34.7074,34.7324,22900.0
2006-04-26 11:35:00,55.6,55.66,55.59,55.64,39400.0,34.7324,34.7699,34.7261,34.7574,39400.0
2006-04-26 11:40:00,55.64,55.64,55.53,55.6,36400.0,34.7574,34.7574,34.6887,34.7324,36400.0
2006-04-26 11:45:00,55.6,55.76,55.54,55.73,26800.0,34.7324,34.8323,34.6949,34.8136,26800.0
2006-04-26 11:50:00,55.72,55.72,55.65,55.65,15900.0,34.8073,34.8073,34.7636,34.7636,15900.0
2006-04-26 11:55:00,55.64,55.67,55.64,55.65,16600.0,34.7574,34.7761,34.7574,34.7636,16600.0
2006-04-26 12:00:00,55.64,55.77,55.61,55.77,21200.0,34.7574,34.8386,34.7386,34.8386,21200.0
2006-04-26 12:05:00,55.78,55.86,55.78,55.86,44000.0,34.8448,34.8948,34.8448,34.8948,44000.0
2006-04-26 12:10:00,55.85,55.9,55.84,55.86,29800.0,34.8886,34.9198,34.8823,34.8948,29800.0
2006-04-26 12:15:00,55.85,55.85,55.83,55.83,5500.0,34.8886,34.8886,34.8761,34.8761,5500.0
2006-04-26 12:20:00,55.83,55.83,55.76,55.79,15100.0,34.8761,34.8761,34.8323,34.8511,15100.0
2006-04-26 12:25:00,55.8,55.83,55.79,55.8,17100.0,34.8573,34.8761,34.8511,34.8573,17100.0
2006-04-26 12:30:00,55.81,55.83,55.79,55.81,54700.0,34.8636,34.8761,34.8511,34.8636,54700.0
2006-04-26 12:35:00,55.82,55.87,55.82,55.85,9100.0,34.8698,34.901,34.8698,34.8886,9100.0
2006-04-26 12:40:00,55.85,55.85,55.77,55.8,19800.0,34.8886,34.8886,34.8386,34.8573,19800.0
2006-04-26 12:45:00,55.8,55.81,55.78,55.79,12300.0,34.8573,34.8636,34.8448,34.8511,12300.0
2006-04-26 12:50:00,55.79,55.86,55.79,55.86,16800.0,34.8511,34.8948,34.8511,34.8948,16800.0
2006-04-26 12:55:00,55.87,55.87,55.8,55.8,25800.0,34.901,34.901,34.8573,34.8573,25800.0
2006-04-26 13:00:00,55.81,55.86,55.78,55.84,24700.0,34.8636,34.8948,34.8448,34.8823,24700.0
2006-04-26 13:05:00,55.84,55.85,55.8,55.83,13000.0,34.8823,34.8886,34.8573,34.8761,13000.0
2006-04-26 13:10:00,55.83,55.86,55.78,55.85,13500.0,34.8761,34.8948,34.8448,34.8886,13500.0
2006-04-26 13:15:00,55.82,55.83,55.76,55.76,16200.0,34.8698,34.8761,34.8323,34.8323,16200.0
2006-04-26 13:20:00,55.76,55.78,55.75,55.77,16500.0,34.8323,34.8448,34.8261,34.8386,16500.0
2006-04-26 13:25:00,55.79,55.8,55.75,55.75,14400.0,34.8511,34.8573,34.8261,34.8261,14400.0
2006-04-26 13:30:00,55.75,55.76,55.68,55.73,17000.0,34.8261,34.8323,34.7824,34.8136,17000.0
2006-04-26 13:35:00,55.73,55.81,55.73,55.79,11400.0,34.8136,34.8636,34.8136,34.8511,11400.0
2006-04-26 13:40:00,55.79,55.79,55.71,55.74,11600.0,34.8511,34.8511,34.8011,34.8198,11600.0
2006-04-26 13:45:00,55.72,55.78,55.71,55.78,7400.0,34.8073,34.8448,34.8011,34.8448,7400.0
2006-04-26 13:50:00,55.76,55.77,55.74,55.74,10600.0,34.8323,34.8386,34.8198,34.8198,10600.0
2006-04-26 13:55:00,55.74,55.79,55.74,55.77,9800.0,34.8198,34.8511,34.8198,34.8386,9800.0
2006-04-26 14:00:00,55.78,55.8,55.71,55.74,23800.0,34.8448,34.8573,34.8011,34.8198,23800.0
2006-04-26 14:05:00,55.71,55.72,55.65,55.68,17600.0,34.8011,34.8073,34.7636,34.7824,17600.0
2006-04-26 14:10:00,55.69,55.78,55.69,55.77,16400.0,34.7886,34.8448,34.7886,34.8386,16400.0
2006-04-26 14:15:00,55.77,55.78,55.7,55.74,14200.0,34.8386,34.8448,34.7949,34.8198,14200.0
2006-04-26 14:20:00,55.73,55.73,55.7,55.7,15700.0,34.8136,34.8136,34.7949,34.7949,15700.0
2006-04-26 14:25:00,55.71,55.71,55.64,55.69,24700.0,34.8011,34.8011,34.7574,34.7886,24700.0
2006-04-26 14:30:00,55.69,55.72,55.66,55.69,30700.0,34.7886,34.8073,34.7699,34.7886,30700.0
2006-04-26 14:35:00,55.68,55.7,55.66,55.7,13000.0,34.7824,34.7949,34.7699,34.7949,13000.0
2006-04-26 14:40:00,55.71,55.77,55.69,55.74,11800.0,34.8011,34.8386,34.7886,34.8198,11800.0
2006-04-26 14:45:00,55.74,55.75,55.7,55.71,16200.0,34.8198,34.8261,34.7949,34.8011,16200.0
2006-04-26 14:50:00,55.7,55.7,55.62,55.64,20000.0,34.7949,34.7949,34.7449,34.7574,20000.0
2006-04-26 14:55:00,55.62,55.71,55.62,55.71,15400.0,34.7449,34.8011,34.7449,34.8011,15400.0
2006-04-26 15:00:00,55.71,55.76,55.71,55.72,24100.0,34.8011,34.8323,34.8011,34.8073,24100.0
2006-04-26 15:05:00,55.72,55.76,55.71,55.76,20400.0,34.8073,34.8323,34.8011,34.8323,20400.0
2006-04-26 15:10:00,55.76,55.77,55.72,55.74,27200.0,34.8323,34.8386,34.8073,34.8198,27200.0
2006-04-26 15:15:00,55.74,55.78,55.7,55.76,29800.0,34.8198,34.8448,34.7949,34.8323,29800.0
2006-04-26 15:20:00,55.76,55.79,55.75,55.77,21600.0,34.8323,34.8511,34.8261,34.8386,21600.0
2006-04-26 15:25:00,55.76,55.78,55.74,55.76,34400.0,34.8323,34.8448,34.8198,34.8323,34400.0
2006-04-26 15:30:00,55.76,55.87,55.76,55.87,19000.0,34.8323,34.901,34.8323,34.901,19000.0
2006-04-26 15:35:00,55.85,55.86,55.79,55.84,20400.0,34.8886,34.8948,34.8511,34.8823,20400.0
2006-04-26 15:40:00,55.84,55.88,55.84,55.87,34200.0,34.8823,34.9073,34.8823,34.901,34200.0
2006-04-26 15:45:00,55.88,55.88,55.8,55.81,25900.0,34.9073,34.9073,34.8573,34.8636,25900.0
2006-04-26 15:50:00,55.82,55.87,55.81,55.82,20200.0,34.8698,34.901,34.8636,34.8698,20200.0
2006-04-26 15:55:00,55.83,55.87,55.82,55.87,28700.0,34.8761,34.901,34.8698,34.901,28700.0
2006-04-27 09:30:00,55.83,55.84,55.56,55.77,63000.0,34.8761,34.8823,34.7074,34.8386,63000.0
2006-04-27 09:35:00,55.77,55.96,55.76,55.79,20100.0,34.8386,34.9573,34.8323,34.8511,20100.0
2006-04-27 09:40:00,55.82,55.93,55.78,55.93,29800.0,34.8698,34.9385,34.8448,34.9385,29800.0
2006-04-27 09:45:00,55.94,56.0,55.92,55.98,19100.0,34.9448,34.9823,34.9323,34.9698,19100.0
2006-04-27 09:50:00,55.99,55.99,55.78,55.81,38400.0,34.976,34.976,34.8448,34.8636,38400.0
2006-04-27 09:55:00,55.84,55.9,55.82,55.84,19500.0,34.8823,34.9198,34.8698,34.8823,19500.0
2006-04-27 10:00:00,55.84,56.0,55.84,55.93,104000.0,34.8823,34.9823,34.8823,34.9385,104000.0
2006-04-27 10:05:00,55.93,56.2,55.9,56.18,74400.0,34.9385,35.1072,34.9198,35.0947,74400.0
2006-04-27 10:10:00,56.18,56.32,56.18,56.24,68000.0,35.0947,35.1822,35.0947,35.1322,68000.0
2006-04-27 10:15:00,56.24,56.26,56.09,56.09,36500.0,35.1322,35.1447,35.0385,35.0385,36500.0
2006-04-27 10:20:00,56.13,56.13,55.92,56.02,62100.0,35.0635,35.0635,34.9323,34.9948,62100.0
2006-04-27 10:25:00,56.02,56.1,56.01,56.05,34000.0,34.9948,35.0447,34.9885,35.0135,34000.0
2006-04-27 10:30:00,56.03,56.08,55.94,55.95,37500.0,35.001,35.0322,34.9448,34.951,37500.0
2006-04-27 10:35:00,55.96,56.05,55.89,56.01,30900.0,34.9573,35.0135,34.9135,34.9885,30900.0
2006-04-27 10:40:00,56.03,56.07,55.86,55.9,64100.0,35.001,35.026,34.8948,34.9198,64100.0
2006-04-27 10:45:00,55.9,56.01,55.8,56.01,79200.0,34.9198,34.9885,34.8573,34.9885,79200.0
2006-04-27 10:50:00,56.0,56.08,55.96,56.04,74200.0,34.9823,35.0322,34.9573,35.0072,74200.0
2006-04-27 10:55:00,56.08,56.1,56.02,56.02,33800.0,35.0322,35.0447,34.9948,34.9948,33800.0
2006-04-27 11:00:00,56.02,56.11,55.98,56.11,23400.0,34.9948,35.051,34.9698,35.051,23400.0
2006-04-27 11:05:00,56.11,56.15,56.07,56.15,20700.0,35.051,35.076,35.026,35.076,20700.0
2006-04-27 11:10:00,56.15,56.2,56.11,56.18,19700.0,35.076,35.1072,35.051,35.0947,19700.0
2006-04-27 11:15:00,56.2,56.24,56.18,56.19,32000.0,35.1072,35.1322,35.0947,35.1009,32000.0
2006-04-27 11:20:00,56.2,56.31,56.19,56.29,34800.0,35.1072,35.1759,35.1009,35.1634,34800.0
2006-04-27 11:25:00,56.29,56.31,56.19,56.23,25700.0,35.1634,35.1759,35.1009,35.1259,25700.0
2006-04-27 11:30:00,56.22,56.23,56.13,56.14,17700.0,35.1197,35.1259,35.0635,35.0697,17700.0
2006-04-27 11:35:00,56.15,56.18,56.08,56.08,18300.0,35.076,35.0947,35.0322,35.0322,18300.0
2006-04-27 11:40:00,56.08,56.12,56.0,56.01,23500.0,35.0322,35.0572,34.9823,34.9885,23500.0
2006-04-27 11:45:00,56.02,56.06,55.99,56.05,19000.0,34.9948,35.0197,34.976,35.0135,19000.0
2006-04-27 11:50:00,56.03,56.07,56.02,56.06,20800.0,35.001,35.026,34.9948,35.0197,20800.0
2006-04-27 11:55:00,56.07,56.1,55.9,55.9,34500.0,35.026,35.0447,34.9198,34.9198,34500.0
2006-04-27 12:00:00,55.91,56.08,55.91,56.05,33700.0,34.926,35.0322,34.926,35.0135,33700.0
2006-04-27 12:05:00,56.05,56.06,55.97,55.99,21600.0,35.0135,35.0197,34.9635,34.976,21600.0
2006-04-27 12:10:00,56.0,56.12,55.96,56.08,24900.0,34.9823,35.0572,34.9573,35.0322,24900.0
2006-04-27 12:15:00,56.09,56.2,56.07,56.16,17500.0,35.0385,35.1072,35.026,35.0822,17500.0
2006-04-27 12:20:00,56.17,56.17,56.01,56.03,10700.0,35.0885,35.0885,34.9885,35.001,10700.0
2006-04-27 12:25:00,56.02,56.08,56.01,56.08,18900.0,34.9948,35.0322,34.9885,35.0322,18900.0
2006-04-27 12:30:00,56.07,56.09,56.06,56.09,13800.0,35.026,35.0385,35.0197,35.0385,13800.0
2006-04-27 12:35:00,56.08,56.09,56.03,56.05,14200.0,35.0322,35.0385,35.001,35.0135,14200.0
2006-04-27 12:40:00,56.05,56.09,56.03,56.09,16100.0,35.0135,35.0385,35.001,35.0385,16100.0
2006-04-27 12:45:00,56.09,56.11,56.07,56.11,10900.0,35.0385,35.051,35.026,35.051,10900.0
2006-04-27 12:50:00,56.11,56.14,56.09,56.14,9900.0,35.051,35.0697,35.0385,35.0697,9900.0
2006-04-27 12:55:00,56.15,56.21,56.13,56.18,26000.0,35.076,35.1134,35.0635,35.0947,26000.0
2006-04-27 13:00:00,56.17,56.2,56.09,56.09,14500.0,35.0885,35.1072,35.0385,35.0385,14500.0
2006-04-27 13:05:00,56.1,56.1,56.0,56.06,23300.0,35.0447,35.0447,34.9823,35.0197,23300.0
2006-04-27 13:10:00,56.09,56.11,56.02,56.03,24400.0,35.0385,35.051,34.9948,35.001,24400.0
2006-04-27 13:15:00,56.04,56.04,56.0,56.0,35800.0,35.0072,35.0072,34.9823,34.9823,35800.0
2006-04-27 13:20:00,56.0,56.05,55.98,56.05,22600.0,34.9823,35.0135,34.9698,35.0135,22600.0
2006-04-27 13:25:00,56.05,56.09,56.03,56.05,14300.0,35.0135,35.0385,35.001,35.0135,14300.0
2006-04-27 13:30:00,56.03,56.04,56.0,56.0,13400.0,35.001,35.0072,34.9823,34.9823,13400.0
2006-04-27 13:35:00,55.97,55.99,55.95,55.98,14900.0,34.9635,34.976,34.951,34.9698,14900.0
2006-04-27 13:40:00,55.99,56.03,55.99,56.03,10900.0,34.976,35.001,34.976,35.001,10900.0
2006-04-27 13:45:00,56.03,56.04,55.94,55.94,22100.0,35.001,35.0072,34.9448,34.9448,22100.0
2006-04-27 13:50:00,55.97,56.04,55.95,55.96,19200.0,34.9635,35.0072,34.951,34.9573,19200.0
2006-04-27 13:55:00,55.96,56.04,55.96,56.01,14500.0,34.9573,35.0072,34.9573,34.9885,14500.0
2006-04-27 14:00:00,56.0,56.04,55.96,55.96,10400.0,34.9823,35.0072,34.9573,34.9573,10400.0
2006-04-27 14:05:00,55.96,56.05,55.94,56.05,18000.0,34.9573,35.0135,34.9448,35.0135,18000.0
2006-04-27 14:10:00,56.05,56.05,55.92,55.94,17400.0,35.0135,35.0135,34.9323,34.9448,17400.0
2006-04-27 14:15:00,55.94,55.94,55.82,55.87,32700.0,34.9448,34.9448,34.8698,34.901,32700.0
2006-04-27 14:20:00,55.86,56.03,55.85,56.02,26800.0,34.8948,35.001,34.8886,34.9948,26800.0
2006-04-27 14:25:00,56.02,56.02,55.98,56.01,21400.0,34.9948,34.9948,34.9698,34.9885,21400.0
2006-04-27 14:30:00,56.0,56.03,55.98,55.99,20300.0,34.9823,35.001,34.9698,34.976,20300.0
2006-04-27 14:35:00,55.98,56.08,55.97,56.08,20500.0,34.9698,35.0322,34.9635,35.0322,20500.0
2006-04-27 14:40:00,56.08,56.14,56.07,56.09,15500.0,35.0322,35.0697,35.026,35.0385,15500.0
2006-04-27 14:45:00,56.08,56.16,56.07,56.15,16300.0,35.0322,35.0822,35.026,35.076,16300.0
2006-04-27 14:50:00,56.15,56.19,56.12,56.15,26700.0,35.076,35.1009,35.0572,35.076,26700.0
2006-04-27 14:55:00,56.14,56.15,56.06,56.08,13700.0,35.0697,35.076,35.0197,35.0322,13700.0
2006-04-27 15:00:00,56.07,56.15,56.07,56.14,37200.0,35.026,35.076,35.026,35.0697,37200.0
2006-04-27 15:05:00,56.14,56.14,56.05,56.11,39600.0,35.0697,35.0697,35.0135,35.051,39600.0
2006-04-27 15:10:00,56.11,56.12,56.07,56.12,19200.0,35.051,35.0572,35.026,35.0572,19200.0
2006-04-27 15:15:00,56.11,56.15,56.07,56.12,24200.0,35.051,35.076,35.026,35.0572,24200.0
2006-04-27 15:20:00,56.13,56.14,56.06,56.08,15200.0,35.0635,35.0697,35.0197,35.0322,15200.0
2006-04-27 15:25:00,56.08,56.08,56.0,56.02,17800.0,35.0322,35.0322,34.9823,34.9948,17800.0
2006-04-27 15:30:00,56.02,56.03,55.95,55.95,37600.0,34.9948,35.001,34.951,34.951,37600.0
2006-04-27 15:35:00,55.96,56.02,55.95,56.02,21700.0,34.9573,34.9948,34.951,34.9948,21700.0
2006-04-27 15:40:00,56.03,56.08,56.0,56.02,24900.0,35.001,35.0322,34.9823,34.9948,24900.0
2006-04-27 15:45:00,56.02,56.05,55.99,56.03,39200.0,34.9948,35.0135,34.976,35.001,39200.0
2006-04-27 15:50:00,56.03,56.05,55.91,55.98,28400.0,35.001,35.0135,34.926,34.9698,28400.0
2006-04-27 15:55:00,55.98,56.04,55.97,55.97,36200.0,34.9698,35.0072,34.9635,34.9635,36200.0
2006-04-28 09:30:00,56.15,56.15,55.85,55.89,71700.0,35.076,35.076,34.8886,34.9135,71700.0
2006-04-28 09:35:00,55.97,56.2,55.88,56.13,28700.0,34.9635,35.1072,34.9073,35.0635,28700.0
2006-04-28 09:40:00,56.12,56.3,56.12,56.25,22100.0,35.0572,35.1697,35.0572,35.1384,22100.0
2006-04-28 09:45:00,56.26,56.27,56.2,56.24,19200.0,35.1447,35.1509,35.1072,35.1322,19200.0
2006-04-28 09:50:00,56.24,56.27,56.18,56.22,25100.0,35.1322,35.1509,35.0947,35.1197,25100.0
2006-04-28 09:55:00,56.22,56.25,56.15,56.16,32600.0,35.1197,35.1384,35.076,35.0822,32600.0
2006-04-28 10:00:00,56.11,56.37,56.1,56.36,37100.0,35.051,35.2134,35.0447,35.2071,37100.0
2006-04-28 10:05:00,56.34,56.35,56.2,56.21,17200.0,35.1947,35.2009,35.1072,35.1134,17200.0
2006-04-28 10:10:00,56.2,56.36,56.17,56.35,25700.0,35.1072,35.2071,35.0885,35.2009,25700.0
2006-04-28 10:15:00,56.35,56.4,56.26,56.26,70000.0,35.2009,35.2321,35.1447,35.1447,70000.0
2006-04-28 10:20:00,56.3,56.43,56.3,56.43,26500.0,35.1697,35.2509,35.1697,35.2509,26500.0
2006-04-28 10:25:00,56.42,56.44,56.37,56.39,59000.0,35.2446,35.2571,35.2134,35.2259,59000.0
2006-04-28 10:30:00,56.4,56.43,56.39,56.39,26700.0,35.2321,35.2509,35.2259,35.2259,26700.0
2006-04-28 10:35:00,56.39,56.45,56.34,56.43,124900.0,35.2259,35.2634,35.1947,35.2509,124900.0
2006-04-28 10:40:00,56.42,56.43,56.36,56.36,28400.0,35.2446,35.2509,35.2071,35.2071,28400.0
2006-04-28 10:45:00,56.36,56.4,56.33,56.38,35700.0,35.2071,35.2321,35.1884,35.2196,35700.0
2006-04-28 10:50:00,56.38,56.42,56.35,56.39,50200.0,35.2196,35.2446,35.2009,35.2259,50200.0
2006-04-28 10:55:00,56.35,56.35,56.21,56.22,21000.0,35.2009,35.2009,35.1134,35.1197,21000.0
2006-04-28 11:00:00,56.23,56.26,56.17,56.26,18400.0,35.1259,35.1447,35.0885,35.1447,18400.0
2006-04-28 11:05:00,56.27,56.36,56.27,56.3,31200.0,35.1509,35.2071,35.1509,35.1697,31200.0
2006-04-28 11:10:00,56.33,56.38,56.3,56.38,19200.0,35.1884,35.2196,35.1697,35.2196,19200.0
2006-04-28 11:15:00,56.39,56.41,56.35,56.37,28800.0,35.2259,35.2384,35.2009,35.2134,28800.0
2006-04-28 11:20:00,56.38,56.38,56.33,56.34,25900.0,35.2196,35.2196,35.1884,35.1947,25900.0
2006-04-28 11:25:00,56.34,56.36,56.32,56.32,22900.0,35.1947,35.2071,35.1822,35.1822,22900.0
2006-04-28 11:30:00,56.32,56.34,56.3,56.34,25600.0,35.1822,35.1947,35.1697,35.1947,25600.0
2006-04-28 11:35:00,56.35,56.36,56.34,56.35,34300.0,35.2009,35.2071,35.1947,35.2009,34300.0
2006-04-28 11:40:00,56.37,56.39,56.36,56.37,22200.0,35.2134,35.2259,35.2071,35.2134,22200.0
2006-04-28 11:45:00,56.36,56.38,56.36,56.37,12500.0,35.2071,35.2196,35.2071,35.2134,12500.0
2006-04-28 11:50:00,56.37,56.4,56.37,56.38,18800.0,35.2134,35.2321,35.2134,35.2196,18800.0
2006-04-28 11:55:00,56.39,56.39,56.35,56.36,29200.0,35.2259,35.2259,35.2009,35.2071,29200.0
2006-04-28 12:00:00,56.36,56.37,56.34,56.35,22000.0,35.2071,35.2134,35.1947,35.2009,22000.0
2006-04-28 12:05:00,56.35,56.37,56.35,56.37,18200.0,35.2009,35.2134,35.2009,35.2134,18200.0
2006-04-28 12:10:00,56.36,56.38,56.35,56.37,17100.0,35.2071,35.2196,35.2009,35.2134,17100.0
2006-04-28 12:15:00,56.38,56.4,56.35,56.39,32600.0,35.2196,35.2321,35.2009,35.2259,32600.0
2006-04-28 12:20:00,56.38,56.42,56.37,56.38,14500.0,35.2196,35.2446,35.2134,35.2196,14500.0
2006-04-28 12:25:00,56.37,56.41,56.36,56.4,28200.0,35.2134,35.2384,35.2071,35.2321,28200.0
2006-04-28 12:30:00,56.39,56.4,56.35,56.36,12100.0,35.2259,35.2321,35.2009,35.2071,12100.0
2006-04-28 12:35:00,56.37,56.4,56.37,56.4,17800.0,35.2134,35.2321,35.2134,35.2321,17800.0
2006-04-28 12:40:00,56.38,56.41,56.34,56.36,27800.0,35.2196,35.2384,35.1947,35.2071,27800.0
2006-04-28 12:45:00,56.37,56.37,56.35,56.36,15800.0,35.2134,35.2134,35.2009,35.2071,15800.0
2006-04-28 12:50:00,56.37,56.37,56.35,56.36,25100.0,35.2134,35.2134,35.2009,35.2071,25100.0
2006-04-28 12:55:00,56.36,56.37,56.35,56.35,21400.0,35.2071,35.2134,35.2009,35.2009,21400.0
2006-04-28 13:00:00,56.35,56.36,56.35,56.35,8300.0,35.2009,35.2071,35.2009,35.2009,8300.0
2006-04-28 13:05:00,56.35,56.38,56.35,56.36,70600.0,35.2009,35.2196,35.2009,35.2071,70600.0
2006-04-28 13:10:00,56.37,56.39,56.35,56.37,36800.0,35.2134,35.2259,35.2009,35.2134,36800.0
2006-04-28 13:15:00,56.37,56.39,56.36,56.38,32200.0,35.2134,35.2259,35.2071,35.2196,32200.0
2006-04-28 13:20:00,56.37,56.38,56.35,56.35,34000.0,35.2134,35.2196,35.2009,35.2009,34000.0
2006-04-28 13:25:00,56.35,56.39,56.35,56.38,34500.0,35.2009,35.2259,35.2009,35.2196,34500.0
2006-04-28 13:30:00,56.39,56.4,56.37,56.4,21400.0,35.2259,35.2321,35.2134,35.2321,21400.0
2006-04-28 13:35:00,56.4,56.4,56.32,56.33,43900.0,35.2321,35.2321,35.1822,35.1884,43900.0
2006-04-28 13:40:00,56.34,56.37,56.33,56.35,17200.0,35.1947,35.2134,35.1884,35.2009,17200.0
2006-04-28 13:45:00,56.36,56.39,56.34,56.38,45800.0,35.2071,35.2259,35.1947,35.2196,45800.0
2006-04-28 13:50:00,56.37,56.37,56.34,56.34,9300.0,35.2134,35.2134,35.1947,35.1947,9300.0
2006-04-28 13:55:00,56.34,56.38,56.34,56.36,37700.0,35.1947,35.2196,35.1947,35.2071,37700.0
2006-04-28 14:00:00,56.36,56.38,56.34,56.37,13500.0,35.2071,35.2196,35.1947,35.2134,13500.0
2006-04-28 14:05:00,56.38,56.46,56.37,56.44,43300.0,35.2196,35.2696,35.2134,35.2571,43300.0
2006-04-28 14:10:00,56.45,56.46,56.42,56.45,42200.0,35.2634,35.2696,35.2446,35.2634,42200.0
2006-04-28 14:15:00,56.42,56.42,56.34,56.35,37300.0,35.2446,35.2446,35.1947,35.2009,37300.0
2006-04-28 14:20:00,56.35,56.35,56.27,56.31,25700.0,35.2009,35.2009,35.1509,35.1759,25700.0
2006-04-28 14:25:00,56.29,56.31,56.28,56.3,17700.0,35.1634,35.1759,35.1572,35.1697,17700.0
2006-04-28 14:30:00,56.31,56.32,56.3,56.3,19000.0,35.1759,35.1822,35.1697,35.1697,19000.0
2006-04-28 14:35:00,56.3,56.42,56.3,56.39,56700.0,35.1697,35.2446,35.1697,35.2259,56700.0
2006-04-28 14:40:00,56.39,56.42,56.39,56.39,13700.0,35.2259,35.2446,35.2259,35.2259,13700.0
2006-04-28 14:45:00,56.39,56.45,56.39,56.42,33600.0,35.2259,35.2634,35.2259,35.2446,33600.0
2006-04-28 14:50:00,56.4,56.46,56.4,56.43,35000.0,35.2321,35.2696,35.2321,35.2509,35000.0
2006-04-28 14:55:00,56.46,56.46,56.38,56.41,31700.0,35.2696,35.2696,35.2196,35.2384,31700.0
2006-04-28 15:00:00,56.41,56.42,56.38,56.39,20800.0,35.2384,35.2446,35.2196,35.2259,20800.0
2006-04-28 15:05:00,56.39,56.4,56.34,56.38,40900.0,35.2259,35.2321,35.1947,35.2196,40900.0
2006-04-28 15:10:00,56.38,56.45,56.37,56.45,36000.0,35.2196,35.2634,35.2134,35.2634,36000.0
2006-04-28 15:15:00,56.45,56.45,56.42,56.42,85600.0,35.2634,35.2634,35.2446,35.2446,85600.0
2006-04-28 15:20:00,56.42,56.49,56.4,56.4,62900.0,35.2446,35.2884,35.2321,35.2321,62900.0
2006-04-28 15:25:00,56.41,56.47,56.4,56.46,68700.0,35.2384,35.2759,35.2321,35.2696,68700.0
2006-04-28 15:30:00,56.46,56.5,56.45,56.47,72000.0,35.2696,35.2946,35.2634,35.2759,72000.0
2006-04-28 15:35:00,56.48,56.54,56.48,56.52,68400.0,35.2821,35.3196,35.2821,35.3071,68400.0
2006-04-28 15:40:00,56.52,56.52,56.45,56.47,48400.0,35.3071,35.3071,35.2634,35.2759,48400.0
2006-04-28 15:45:00,56.48,56.55,56.47,56.52,65300.0,35.2821,35.3258,35.2759,35.3071,65300.0
2006-04-28 15:50:00,56.52,56.54,56.48,56.53,110500.0,35.3071,35.3196,35.2821,35.3133,110500.0
2006-04-28 15:55:00,56.53,56.53,56.5,56.52,73200.0,35.3133,35.3133,35.2946,35.3071,73200.0
2006-05-01 09:30:00,56.6,56.72,56.57,56.67,99300.0,35.3571,35.432,35.3383,35.4008,99300.0
2006-05-01 09:35:00,56.67,56.74,56.61,56.71,43200.0,35.4008,35.4445,35.3633,35.4258,43200.0
2006-05-01 09:40:00,56.72,56.81,56.69,56.8,76300.0,35.432,35.4883,35.4133,35.482,76300.0
2006-05-01 09:45:00,56.79,56.8,56.74,56.79,23600.0,35.4758,35.482,35.4445,35.4758,23600.0
2006-05-01 09:50:00,56.79,56.85,56.79,56.82,40700.0,35.4758,35.5132,35.4758,35.4945,40700.0
2006-05-01 09:55:00,56.81,56.83,56.77,56.79,18000.0,35.4883,35.5007,35.4633,35.4758,18000.0
2006-05-01 10:00:00,56.78,56.81,56.68,56.75,36600.0,35.4695,35.4883,35.407,35.4508,36600.0
2006-05-01 10:05:00,56.75,56.78,56.72,56.77,18400.0,35.4508,35.4695,35.432,35.4633,18400.0
2006-05-01 10:10:00,56.78,56.8,56.75,56.76,28900.0,35.4695,35.482,35.4508,35.457,28900.0
2006-05-01 10:15:00,56.75,56.82,56.75,56.79,76800.0,35.4508,35.4945,35.4508,35.4758,76800.0
2006-05-01 10:20:00,56.79,56.8,56.76,56.76,16900.0,35.4758,35.482,35.457,35.457,16900.0
2006-05-01 10:25:00,56.76,56.76,56.66,56.71,29600.0,35.457,35.457,35.3945,35.4258,29600.0
2006-05-01 10:30:00,56.7,56.71,56.65,56.68,25600.0,35.4195,35.4258,35.3883,35.407,25600.0
2006-05-01 10:35:00,56.67,56.68,56.56,56.57,50300.0,35.4008,35.407,35.3321,35.3383,50300.0
2006-05-01 10:40:00,56.55,56.57,56.5,56.52,44300.0,35.3258,35.3383,35.2946,35.3071,44300.0
2006-05-01 10:45:00,56.51,56.54,56.49,56.51,22700.0,35.3008,35.3196,35.2884,35.3008,22700.0
2006-05-01 10:50:00,56.55,56.59,56.51,56.57,36700.0,35.3258,35.3508,35.3008,35.3383,36700.0
2006-05-01 10:55:00,56.57,56.61,56.55,56.55,25100.0,35.3383,35.3633,35.3258,35.3258,25100.0
2006-05-01 11:00:00,56.56,56.61,56.54,56.56,22400.0,35.3321,35.3633,35.3196,35.3321,22400.0
2006-05-01 11:05:00,56.56,56.56,56.47,56.49,36900.0,35.3321,35.3321,35.2759,35.2884,36900.0
2006-05-01 11:10:00,56.48,56.53,56.46,56.5,97200.0,35.2821,35.3133,35.2696,35.2946,97200.0
2006-05-01 11:15:00,56.49,56.52,56.48,56.5,22200.0,35.2884,35.3071,35.2821,35.2946,22200.0
2006-05-01 11:20:00,56.48,56.49,56.45,56.47,18900.0,35.2821,35.2884,35.2634,35.2759,18900.0
2006-05-01 11:25:00,56.46,56.51,56.45,56.49,26200.0,35.2696,35.3008,35.2634,35.2884,26200.0
2006-05-01 11:30:00,56.49,56.56,56.45,56.55,41600.0,35.2884,35.3321,35.2634,35.3258,41600.0
2006-05-01 11:35:00,56.56,56.59,56.53,56.54,29400.0,35.3321,35.3508,35.3133,35.3196,29400.0
2006-05-01 11:40:00,56.54,56.58,56.53,56.55,91700.0,35.3196,35.3446,35.3133,35.3258,91700.0
2006-05-01 11:45:00,56.53,56.61,56.53,56.6,44100.0,35.3133,35.3633,35.3133,35.3571,44100.0
2006-05-01 11:50:00,56.6,56.7,56.6,56.67,24600.0,35.3571,35.4195,35.3571,35.4008,24600.0
2006-05-01 11:55:00,56.66,56.73,56.65,56.71,13800.0,35.3945,35.4383,35.3883,35.4258,13800.0
2006-05-01 12:00:00,56.72,56.72,56.68,56.7,13900.0,35.432,35.432,35.407,35.4195,13900.0
2006-05-01 12:05:00,56.71,56.76,56.66,56.68,21500.0,35.4258,35.457,35.3945,35.407,21500.0
2006-05-01 12:10:00,56.67,56.73,56.67,56.71,15800.0,35.4008,35.4383,35.4008,35.4258,15800.0
2006-05-01 12:15:00,56.72,56.72,56.66,56.66,16300.0,35.432,35.432,35.3945,35.3945,16300.0
2006-05-01 12:20:00,56.66,56.7,56.64,56.67,25400.0,35.3945,35.4195,35.3821,35.4008,25400.0
2006-05-01 12:25:00,56.65,56.69,56.64,56.69,10800.0,35.3883,35.4133,35.3821,35.4133,10800.0
2006-05-01 12:30:00,56.68,56.69,56.64,56.66,10500.0,35.407,35.4133,35.3821,35.3945,10500.0
2006-05-01 12:35:00,56.66,56.68,56.65,56.68,20600.0,35.3945,35.407,35.3883,35.407,20600.0
2006-05-01 12:40:00,56.69,56.74,56.67,56.7,25400.0,35.4133,35.4445,35.4008,35.4195,25400.0
2006-05-01 12:45:00,56.69,56.7,56.65,56.66,24200.0,35.4133,35.4195,35.3883,35.3945,24200.0
2006-05-01 12:50:00,56.67,56.7,56.65,56.7,31200.0,35.4008,35.4195,35.3883,35.4195,31200.0
2006-05-01 12:55:00,56.69,56.74,56.68,56.74,12200.0,35.4133,35.4445,35.407,35.4445,12200.0
2006-05-01 13:00:00,56.74,56.77,56.73,56.73,23900.0,35.4445,35.4633,35.4383,35.4383,23900.0
2006-05-01 13:05:00,56.73,56.75,56.69,56.74,20200.0,35.4383,35.4508,35.4133,35.4445,20200.0
2006-05-01 13:10:00,56.74,56.77,56.74,56.74,27200.0,35.4445,35.4633,35.4445,35.4445,27200.0
2006-05-01 13:15:00,56.74,56.76,56.71,56.74,13000.0,35.4445,35.457,35.4258,35.4445,13000.0
2006-05-01 13:20:00,56.73,56.79,56.73,56.75,18400.0,35.4383,35.4758,35.4383,35.4508,18400.0
2006-05-01 13:25:00,56.77,56.77,56.75,56.76,10600.0,35.4633,35.4633,35.4508,35.457,10600.0
2006-05-01 13:30:00,56.76,56.79,56.71,56.71,35200.0,35.457,35.4758,35.4258,35.4258,35200.0
2006-05-01 13:35:00,56.71,56.76,56.71,56.76,30400.0,35.4258,35.457,35.4258,35.457,30400.0
2006-05-01 13:40:00,56.76,56.77,56.73,56.73,17200.0,35.457,35.4633,35.4383,35.4383,17200.0
2006-05-01 13:45:00,56.74,56.75,56.69,56.69,23300.0,35.4445,35.4508,35.4133,35.4133,23300.0
2006-05-01 13:50:00,56.7,56.7,56.69,56.69,16500.0,35.4195,35.4195,35.4133,35.4133,16500.0
2006-05-01 13:55:00,56.69,56.71,56.68,56.69,13200.0,35.4133,35.4258,35.407,35.4133,13200.0
2006-05-01 14:00:00,56.69,56.71,56.67,56.68,20100.0,35.4133,35.4258,35.4008,35.407,20100.0
2006-05-01 14:05:00,56.68,56.69,56.65,56.65,24900.0,35.407,35.4133,35.3883,35.3883,24900.0
2006-05-01 14:10:00,56.65,56.7,56.63,56.66,66200.0,35.3883,35.4195,35.3758,35.3945,66200.0
2006-05-01 14:15:00,56.66,56.74,56.66,56.72,27100.0,35.3945,35.4445,35.3945,35.432,27100.0
2006-05-01 14:20:00,56.73,56.74,56.7,56.73,31400.0,35.4383,35.4445,35.4195,35.4383,31400.0
2006-05-01 14:25:00,56.74,56.76,56.73,56.74,20400.0,35.4445,35.457,35.4383,35.4445,20400.0
2006-05-01 14:30:00,56.74,56.77,56.74,56.76,21700.0,35.4445,35.4633,35.4445,35.457,21700.0
2006-05-01 14:35:00,56.76,56.86,56.75,56.78,90300.0,35.457,35.5195,35.4508,35.4695,90300.0
2006-05-01 14:40:00,56.78,56.81,56.76,56.8,17700.0,35.4695,35.4883,35.457,35.482,17700.0
2006-05-01 14:45:00,56.81,56.84,56.8,56.81,26600.0,35.4883,35.507,35.482,35.4883,26600.0
2006-05-01 14:50:00,56.81,56.82,56.77,56.78,31600.0,35.4883,35.4945,35.4633,35.4695,31600.0
2006-05-01 14:55:00,56.78,56.78,56.74,56.76,32700.0,35.4695,35.4695,35.4445,35.457,32700.0
2006-05-01 15:00:00,56.75,56.77,56.75,56.76,27500.0,35.4508,35.4633,35.4508,35.457,27500.0
2006-05-01 15:05:00,56.77,56.77,56.74,56.75,67900.0,35.4633,35.4633,35.4445,35.4508,67900.0
2006-05-01 15:10:00,56.77,56.78,56.76,56.77,33300.0,35.4633,35.4695,35.457,35.4633,33300.0
2006-05-01 15:15:00,56.77,56.78,56.53,56.53,106500.0,35.4633,35.4695,35.3133,35.3133,106500.0
2006-05-01 15:20:00,56.5,56.51,56.25,56.42,96300.0,35.2946,35.3008,35.1384,35.2446,96300.0
2006-05-01 15:25:00,56.43,56.48,56.38,56.46,53500.0,35.2509,35.2821,35.2196,35.2696,53500.0
2006-05-01 15:30:00,56.45,56.45,56.35,56.44,38200.0,35.2634,35.2634,35.2009,35.2571,38200.0
2006-05-01 15:35:00,56.42,56.44,56.21,56.3,84600.0,35.2446,35.2571,35.1134,35.1697,84600.0
2006-05-01 15:40:00,56.31,56.42,56.31,56.41,88400.0,35.1759,35.2446,35.1759,35.2384,88400.0
2006-05-01 15:45:00,56.41,56.52,56.4,56.5,68800.0,35.2384,35.3071,35.2321,35.2946,68800.0
2006-05-01 15:50:00,56.48,56.64,56.44,56.47,100600.0,35.2821,35.3821,35.2571,35.2759,100600.0
2006-05-01 15:55:00,56.46,56.53,56.39,56.4,59200.0,35.2696,35.3133,35.2259,35.2321,59200.0
2006-05-02 09:30:00,56.65,56.72,56.49,56.49,59000.0,35.3883,35.432,35.2884,35.2884,59000.0
2006-05-02 09:35:00,56.54,56.67,56.54,56.63,24300.0,35.3196,35.4008,35.3196,35.3758,24300.0
2006-05-02 09:40:00,56.64,56.71,56.45,56.7,33600.0,35.3821,35.4258,35.2634,35.4195,33600.0
2006-05-02 09:45:00,56.71,56.71,56.53,56.55,42600.0,35.4258,35.4258,35.3133,35.3258,42600.0
2006-05-02 09:50:00,56.55,56.65,56.55,56.57,23100.0,35.3258,35.3883,35.3258,35.3383,23100.0
2006-05-02 09:55:00,56.58,56.88,56.58,56.82,68100.0,35.3446,35.532,35.3446,35.4945,68100.0
2006-05-02 10:00:00,56.82,56.84,56.7,56.77,44100.0,35.4945,35.507,35.4195,35.4633,44100.0
2006-05-02 10:05:00,56.77,56.88,56.72,56.86,39700.0,35.4633,35.532,35.432,35.5195,39700.0
2006-05-02 10:10:00,56.88,56.93,56.85,56.89,65800.0,35.532,35.5632,35.5132,35.5382,65800.0
2006-05-02 10:15:00,56.88,56.94,56.82,56.94,56200.0,35.532,35.5695,35.4945,35.5695,56200.0
2006-05-02 10:20:00,56.95,56.95,56.88,56.9,36400.0,35.5757,35.5757,35.532,35.5445,36400.0
2006-05-02 10:25:00,56.9,56.95,56.88,56.9,45500.0,35.5445,35.5757,35.532,35.5445,45500.0
2006-05-02 10:30:00,56.88,56.91,56.88,56.91,91000.0,35.532,35.5507,35.532,35.5507,91000.0
2006-05-02 10:35:00,56.92,56.92,56.87,56.88,52200.0,35.557,35.557,35.5257,35.532,52200.0
2006-05-02 10:40:00,56.89,56.91,56.86,56.86,36500.0,35.5382,35.5507,35.5195,35.5195,36500.0
2006-05-02 10:45:00,56.87,56.95,56.86,56.93,26100.0,35.5257,35.5757,35.5195,35.5632,26100.0
2006-05-02 10:50:00,56.94,56.95,56.86,56.88,26700.0,35.5695,35.5757,35.5195,35.532,26700.0
2006-05-02 10:55:00,56.88,56.9,56.85,56.85,37500.0,35.532,35.5445,35.5132,35.5132,37500.0
2006-05-02 11:00:00,56.85,56.89,56.84,56.87,34100.0,35.5132,35.5382,35.507,35.5257,34100.0
2006-05-02 11:05:00,56.86,56.87,56.79,56.82,30100.0,35.5195,35.5257,35.4758,35.4945,30100.0
2006-05-02 11:10:00,56.83,56.83,56.78,56.78,14700.0,35.5007,35.5007,35.4695,35.4695,14700.0
2006-05-02 11:15:00,56.78,56.88,56.76,56.85,26900.0,35.4695,35.532,35.457,35.5132,26900.0
2006-05-02 11:20:00,56.85,56.87,56.82,56.86,18900.0,35.5132,35.5257,35.4945,35.5195,18900.0
2006-05-02 11:25:00,56.86,56.88,56.8,56.84,52200.0,35.5195,35.532,35.482,35.507,52200.0
2006-05-02 11:30:00,56.83,56.86,56.83,56.83,29200.0,35.5007,35.5195,35.5007,35.5007,29200.0
2006-05-02 11:35:00,56.84,56.88,56.84,56.85,30900.0,35.507,35.532,35.507,35.5132,30900.0
2006-05-02 11:40:00,56.86,56.87,56.82,56.85,15200.0,35.5195,35.5257,35.4945,35.5132,15200.0
2006-05-02 11:45:00,56.85,56.85,56.79,56.83,34700.0,35.5132,35.5132,35.4758,35.5007,34700.0
2006-05-02 11:50:00,56.84,56.84,56.8,56.83,17300.0,35.507,35.507,35.482,35.5007,17300.0
2006-05-02 11:55:00,56.83,56.87,56.83,56.87,29900.0,35.5007,35.5257,35.5007,35.5257,29900.0
2006-05-02 12:00:00,56.87,56.88,56.82,56.85,30800.0,35.5257,35.532,35.4945,35.5132,30800.0
2006-05-02 12:05:00,56.84,56.84,56.75,56.81,54700.0,35.507,35.507,35.4508,35.4883,54700.0
2006-05-02 12:10:00,56.79,56.79,56.71,56.72,29100.0,35.4758,35.4758,35.4258,35.432,29100.0
2006-05-02 12:15:00,56.74,56.75,56.7,56.7,25800.0,35.4445,35.4508,35.4195,35.4195,25800.0
2006-05-02 12:20:00,56.71,56.75,56.69,56.71,38000.0,35.4258,35.4508,35.4133,35.4258,38000.0
2006-05-02 12:25:00,56.71,56.77,56.7,56.76,139800.0,35.4258,35.4633,35.4195,35.457,139800.0
2006-05-02 12:30:00,56.77,56.87,56.73,56.79,50400.0,35.4633,35.5257,35.4383,35.4758,50400.0
2006-05-02 12:35:00,56.79,56.89,56.77,56.84,42000.0,35.4758,35.5382,35.4633,35.507,42000.0
2006-05-02 12:40:00,56.84,56.85,56.8,56.8,17600.0,35.507,35.5132,35.482,35.482,17600.0
2006-05-02 12:45:00,56.8,56.8,56.75,56.78,19400.0,35.482,35.482,35.4508,35.4695,19400.0
2006-05-02 12:50:00,56.77,56.81,56.75,56.81,11200.0,35.4633,35.4883,35.4508,35.4883,11200.0
2006-05-02 12:55:00,56.79,56.85,56.77,56.85,20900.0,35.4758,35.5132,35.4633,35.5132,20900.0
2006-05-02 13:00:00,56.85,56.87,56.81,56.81,26600.0,35.5132,35.5257,35.4883,35.4883,26600.0
2006-05-02 13:05:00,56.8,56.85,56.8,56.82,18800.0,35.482,35.5132,35.482,35.4945,18800.0
2006-05-02 13:10:00,56.82,56.83,56.78,56.78,16200.0,35.4945,35.5007,35.4695,35.4695,16200.0
2006-05-02 13:15:00,56.78,56.83,56.77,56.81,12700.0,35.4695,35.5007,35.4633,35.4883,12700.0
2006-05-02 13:20:00,56.82,56.83,56.78,56.81,17600.0,35.4945,35.5007,35.4695,35.4883,17600.0
2006-05-02 13:25:00,56.81,56.82,56.79,56.81,10600.0,35.4883,35.4945,35.4758,35.4883,10600.0
2006-05-02 13:30:00,56.82,56.85,56.78,56.82,22900.0,35.4945,35.5132,35.4695,35.4945,22900.0
2006-05-02 13:35:00,56.82,56.82,56.81,56.81,9700.0,35.4945,35.4945,35.4883,35.4883,9700.0
2006-05-02 13:40:00,56.81,56.85,56.81,56.82,21200.0,35.4883,35.5132,35.4883,35.4945,21200.0
2006-05-02 13:45:00,56.83,56.85,56.83,56.85,11400.0,35.5007,35.5132,35.5007,35.5132,11400.0
2006-05-02 13:50:00,56.84,56.86,56.82,56.83,14500.0,35.507,35.5195,35.4945,35.5007,14500.0
2006-05-02 13:55:00,56.82,56.84,56.82,56.83,5900.0,35.4945,35.507,35.4945,35.5007,5900.0
2006-05-02 14:00:00,56.83,56.86,56.8,56.81,30000.0,35.5007,35.5195,35.482,35.4883,30000.0
2006-05-02 14:05:00,56.82,56.83,56.81,56.83,17700.0,35.4945,35.5007,35.4883,35.5007,17700.0
2006-05-02 14:10:00,56.84,56.86,56.82,56.86,7700.0,35.507,35.5195,35.4945,35.5195,7700.0
2006-05-02 14:15:00,56.86,56.89,56.83,56.85,32100.0,35.5195,35.5382,35.5007,35.5132,32100.0
2006-05-02 14:20:00,56.86,56.86,56.82,56.84,12500.0,35.5195,35.5195,35.4945,35.507,12500.0
2006-05-02 14:25:00,56.84,56.86,56.83,56.84,15300.0,35.507,35.5195,35.5007,35.507,15300.0
2006-05-02 14:30:00,56.84,56.86,56.82,56.83,16100.0,35.507,35.5195,35.4945,35.5007,16100.0
2006-05-02 14:35:00,56.82,56.85,56.82,56.84,27400.0,35.4945,35.5132,35.4945,35.507,27400.0
2006-05-02 14:40:00,56.84,56.86,56.79,56.79,21500.0,35.507,35.5195,35.4758,35.4758,21500.0
2006-05-02 14:45:00,56.79,56.83,56.79,56.8,20000.0,35.4758,35.5007,35.4758,35.482,20000.0
2006-05-02 14:50:00,56.8,56.81,56.78,56.79,14800.0,35.482,35.4883,35.4695,35.4758,14800.0
2006-05-02 14:55:00,56.79,56.8,56.73,56.75,19400.0,35.4758,35.482,35.4383,35.4508,19400.0
2006-05-02 15:00:00,56.76,56.8,56.75,56.78,30400.0,35.457,35.482,35.4508,35.4695,30400.0
2006-05-02 15:05:00,56.79,56.82,56.76,56.82,37800.0,35.4758,35.4945,35.457,35.4945,37800.0
2006-05-02 15:10:00,56.82,56.83,56.81,56.83,13400.0,35.4945,35.5007,35.4883,35.5007,13400.0
2006-05-02 15:15:00,56.83,56.86,56.82,56.84,40300.0,35.5007,35.5195,35.4945,35.507,40300.0
2006-05-02 15:20:00,56.84,56.88,56.82,56.83,22600.0,35.507,35.532,35.4945,35.5007,22600.0
2006-05-02 15:25:00,56.83,56.84,56.81,56.82,14300.0,35.5007,35.507,35.4883,35.4945,14300.0
2006-05-02 15:30:00,56.82,56.83,56.8,56.8,30000.0,35.4945,35.5007,35.482,35.482,30000.0
2006-05-02 15:35:00,56.81,56.82,56.8,56.82,27200.0,35.4883,35.4945,35.482,35.4945,27200.0
2006-05-02 15:40:00,56.82,56.87,56.81,56.84,40900.0,35.4945,35.5257,35.4883,35.507,40900.0
2006-05-02 15:45:00,56.84,56.85,56.81,56.83,41700.0,35.507,35.5132,35.4883,35.5007,41700.0
2006-05-02 15:50:00,56.82,56.83,56.73,56.75,55700.0,35.4945,35.5007,35.4383,35.4508,55700.0
2006-05-02 15:55:00,56.74,56.78,56.74,56.77,49500.0,35.4445,35.4695,35.4445,35.4633,49500.0
2006-05-03 09:30:00,56.58,56.99,56.58,56.94,98300.0,35.3446,35.6007,35.3446,35.5695,98300.0
2006-05-03 09:35:00,56.95,57.0,56.8,56.95,49400.0,35.5757,35.6069,35.482,35.5757,49400.0
2006-05-03 09:40:00,56.98,56.99,56.81,56.85,20900.0,35.5944,35.6007,35.4883,35.5132,20900.0
2006-05-03 09:45:00,56.8,56.87,56.77,56.84,16400.0,35.482,35.5257,35.4633,35.507,16400.0
2006-05-03 09:50:00,56.85,56.88,56.78,56.88,15200.0,35.5132,35.532,35.4695,35.532,15200.0
2006-05-03 09:55:00,56.88,56.92,56.87,56.88,36500.0,35.532,35.557,35.5257,35.532,36500.0
2006-05-03 10:00:00,56.86,56.89,56.8,56.86,33500.0,35.5195,35.5382,35.482,35.5195,33500.0
2006-05-03 10:05:00,56.87,56.9,56.8,56.84,35900.0,35.5257,35.5445,35.482,35.507,35900.0
2006-05-03 10:10:00,56.88,56.92,56.78,56.87,25000.0,35.532,35.557,35.4695,35.5257,25000.0
2006-05-03 10:15:00,56.87,56.94,56.86,56.9,29200.0,35.5257,35.5695,35.5195,35.5445,29200.0
2006-05-03 10:20:00,56.9,56.92,56.82,56.82,22200.0,35.5445,35.557,35.4945,35.4945,22200.0
2006-05-03 10:25:00,56.84,56.87,56.8,56.81,26600.0,35.507,35.5257,35.482,35.4883,26600.0
2006-05-03 10:30:00,56.85,56.86,56.81,56.82,21000.0,35.5132,35.5195,35.4883,35.4945,21000.0
2006-05-03 10:35:00,56.84,56.85,56.8,56.82,17800.0,35.507,35.5132,35.482,35.4945,17800.0
2006-05-03 10:40:00,56.82,56.82,56.71,56.8,12700.0,35.4945,35.4945,35.4258,35.482,12700.0
2006-05-03 10:45:00,56.8,56.8,56.62,56.66,33000.0,35.482,35.482,35.3696,35.3945,33000.0
2006-05-03 10:50:00,56.65,56.69,56.6,56.6,18300.0,35.3883,35.4133,35.3571,35.3571,18300.0
2006-05-03 10:55:00,56.6,56.69,56.59,56.67,18500.0,35.3571,35.4133,35.3508,35.4008,18500.0
2006-05-03 11:00:00,56.67,56.8,56.67,56.79,22400.0,35.4008,35.482,35.4008,35.4758,22400.0
2006-05-03 11:05:00,56.79,56.79,56.74,56.76,12800.0,35.4758,35.4758,35.4445,35.457,12800.0
2006-05-03 11:10:00,56.77,56.81,56.76,56.77,29300.0,35.4633,35.4883,35.457,35.4633,29300.0
2006-05-03 11:15:00,56.78,56.79,56.76,56.78,5400.0,35.4695,35.4758,35.457,35.4695,5400.0
2006-05-03 11:20:00,56.79,56.79,56.73,56.73,20100.0,35.4758,35.4758,35.4383,35.4383,20100.0
2006-05-03 11:25:00,56.72,56.75,56.68,56.75,19100.0,35.432,35.4508,35.407,35.4508,19100.0
2006-05-03 11:30:00,56.73,56.73,56.59,56.59,25600.0,35.4383,35.4383,35.3508,35.3508,25600.0
2006-05-03 11:35:00,56.61,56.66,56.6,56.63,25400.0,35.3633,35.3945,35.3571,35.3758,25400.0
2006-05-03 11:40:00,56.63,56.71,56.62,56.68,16500.0,35.3758,35.4258,35.3696,35.407,16500.0
2006-05-03 11:45:00,56.68,56.72,56.64,56.7,21800.0,35.407,35.432,35.3821,35.4195,21800.0
2006-05-03 11:50:00,56.7,56.7,56.61,56.61,16800.0,35.4195,35.4195,35.3633,35.3633,16800.0
2006-05-03 11:55:00,56.61,56.61,56.48,56.48,26800.0,35.3633,35.3633,35.2821,35.2821,26800.0
2006-05-03 12:00:00,56.47,56.5,56.46,56.47,26100.0,35.2759,35.2946,35.2696,35.2759,26100.0
2006-05-03 12:05:00,56.46,56.48,56.46,56.47,2600.0,35.2696,35.2821,35.2696,35.2759,2600.0
2006-05-03 12:10:00,56.49,56.51,56.47,56.49,12700.0,35.2884,35.3008,35.2759,35.2884,12700.0
2006-05-03 12:15:00,56.5,56.56,56.49,56.53,18900.0,35.2946,35.3321,35.2884,35.3133,18900.0
2006-05-03 12:20:00,56.51,56.53,56.43,56.45,13700.0,35.3008,35.3133,35.2509,35.2634,13700.0
2006-05-03 12:25:00,56.46,56.48,56.42,56.42,7100.0,35.2696,35.2821,35.2446,35.2446,7100.0
2006-05-03 12:30:00,56.42,56.45,56.41,56.45,3700.0,35.2446,35.2634,35.2384,35.2634,3700.0
2006-05-03 12:35:00,56.45,56.48,56.42,56.45,7200.0,35.2634,35.2821,35.2446,35.2634,7200.0
2006-05-03 12:40:00,56.46,56.48,56.41,56.45,15800.0,35.2696,35.2821,35.2384,35.2634,15800.0
2006-05-03 12:45:00,56.47,56.5,56.43,56.43,11800.0,35.2759,35.2946,35.2509,35.2509,11800.0
2006-05-03 12:50:00,56.43,56.49,56.41,56.49,9000.0,35.2509,35.2884,35.2384,35.2884,9000.0
2006-05-03 12:55:00,56.47,56.47,56.41,56.41,10300.0,35.2759,35.2759,35.2384,35.2384,10300.0
2006-05-03 13:00:00,56.43,56.46,56.41,56.45,9100.0,35.2509,35.2696,35.2384,35.2634,9100.0
2006-05-03 13:05:00,56.47,56.53,56.42,56.42,12000.0,35.2759,35.3133,35.2446,35.2446,12000.0
2006-05-03 13:10:00,56.41,56.45,56.41,56.42,8200.0,35.2384,35.2634,35.2384,35.2446,8200.0
2006-05-03 13:15:00,56.42,56.42,56.38,56.38,4700.0,35.2446,35.2446,35.2196,35.2196,4700.0
2006-05-03 13:20:00,56.39,56.41,56.34,56.35,11000.0,35.2259,35.2384,35.1947,35.2009,11000.0
2006-05-03 13:25:00,56.35,56.38,56.34,56.35,13400.0,35.2009,35.2196,35.1947,35.2009,13400.0
2006-05-03 13:30:00,56.35,56.36,56.33,56.34,11600.0,35.2009,35.2071,35.1884,35.1947,11600.0
2006-05-03 13:35:00,56.35,56.39,56.3,56.31,23500.0,35.2009,35.2259,35.1697,35.1759,23500.0
2006-05-03 13:40:00,56.31,56.36,56.3,56.33,33200.0,35.1759,35.2071,35.1697,35.1884,33200.0
2006-05-03 13:45:00,56.34,56.36,56.26,56.26,13700.0,35.1947,35.2071,35.1447,35.1447,13700.0
2006-05-03 13:50:00,56.24,56.36,56.22,56.35,22200.0,35.1322,35.2071,35.1197,35.2009,22200.0
2006-05-03 13:55:00,56.34,56.35,56.33,56.35,34100.0,35.1947,35.2009,35.1884,35.2009,34100.0
2006-05-03 14:00:00,56.34,56.35,56.3,56.32,21500.0,35.1947,35.2009,35.1697,35.1822,21500.0
2006-05-03 14:05:00,56.31,56.32,56.27,56.27,10700.0,35.1759,35.1822,35.1509,35.1509,10700.0
2006-05-03 14:10:00,56.27,56.31,56.23,56.31,21200.0,35.1509,35.1759,35.1259,35.1759,21200.0
2006-05-03 14:15:00,56.3,56.32,56.2,56.22,31000.0,35.1697,35.1822,35.1072,35.1197,31000.0
2006-05-03 14:20:00,56.23,56.28,56.2,56.26,37300.0,35.1259,35.1572,35.1072,35.1447,37300.0
2006-05-03 14:25:00,56.25,56.28,56.22,56.24,17200.0,35.1384,35.1572,35.1197,35.1322,17200.0
2006-05-03 14:30:00,56.24,56.31,56.19,56.29,20500.0,35.1322,35.1759,35.1009,35.1634,20500.0
2006-05-03 14:35:00,56.31,56.31,56.27,56.28,13300.0,35.1759,35.1759,35.1509,35.1572,13300.0
2006-05-03 14:40:00,56.3,56.36,56.29,56.33,16600.0,35.1697,35.2071,35.1634,35.1884,16600.0
2006-05-03 14:45:00,56.35,56.35,56.31,56.34,10300.0,35.2009,35.2009,35.1759,35.1947,10300.0
2006-05-03 14:50:00,56.33,56.36,56.31,56.36,22500.0,35.1884,35.2071,35.1759,35.2071,22500.0
2006-05-03 14:55:00,56.35,56.4,56.34,56.35,34200.0,35.2009,35.2321,35.1947,35.2009,34200.0
2006-05-03 15:00:00,56.36,56.42,56.32,56.42,23300.0,35.2071,35.2446,35.1822,35.2446,23300.0
2006-05-03 15:05:00,56.42,56.5,56.42,56.5,40500.0,35.2446,35.2946,35.2446,35.2946,40500.0
2006-05-03 15:10:00,56.5,56.52,56.44,56.46,20200.0,35.2946,35.3071,35.2571,35.2696,20200.0
2006-05-03 15:15:00,56.46,56.46,56.42,56.44,11300.0,35.2696,35.2696,35.2446,35.2571,11300.0
2006-05-03 15:20:00,56.46,56.5,56.45,56.5,19800.0,35.2696,35.2946,35.2634,35.2946,19800.0
2006-05-03 15:25:00,56.49,56.51,56.49,56.5,20800.0,35.2884,35.3008,35.2884,35.2946,20800.0
2006-05-03 15:30:00,56.51,56.62,56.51,56.62,38900.0,35.3008,35.3696,35.3008,35.3696,38900.0
2006-05-03 15:35:00,56.62,56.63,56.58,56.59,22700.0,35.3696,35.3758,35.3446,35.3508,22700.0
2006-05-03 15:40:00,56.6,56.69,56.59,56.69,49300.0,35.3571,35.4133,35.3508,35.4133,49300.0
2006-05-03 15:45:00,56.69,56.73,56.69,56.69,46900.0,35.4133,35.4383,35.4133,35.4133,46900.0
2006-05-03 15:50:00,56.69,56.7,56.63,56.68,64300.0,35.4133,35.4195,35.3758,35.407,64300.0
2006-05-03 15:55:00,56.68,56.7,56.64,56.7,97100.0,35.407,35.4195,35.3821,35.4195,97100.0
2006-05-04 09:30:00,56.85,56.88,56.82,56.86,71700.0,35.5132,35.532,35.4945,35.5195,71700.0
2006-05-04 09:35:00,56.88,56.89,56.73,56.79,18400.0,35.532,35.5382,35.4383,35.4758,18400.0
2006-05-04 09:40:00,56.84,56.89,56.71,56.87,22600.0,35.507,35.5382,35.4258,35.5257,22600.0
2006-05-04 09:45:00,56.85,56.88,56.77,56.81,37100.0,35.5132,35.532,35.4633,35.4883,37100.0
2006-05-04 09:50:00,56.85,56.89,56.79,56.82,18800.0,35.5132,35.5382,35.4758,35.4945,18800.0
2006-05-04 09:55:00,56.82,56.86,56.79,56.84,19800.0,35.4945,35.5195,35.4758,35.507,19800.0
2006-05-04 10:00:00,56.83,56.87,56.78,56.87,28500.0,35.5007,35.5257,35.4695,35.5257,28500.0
2006-05-04 10:05:00,56.88,56.92,56.82,56.83,18600.0,35.532,35.557,35.4945,35.5007,18600.0
2006-05-04 10:10:00,56.83,56.88,56.79,56.86,10800.0,35.5007,35.532,35.4758,35.5195,10800.0
2006-05-04 10:15:00,56.86,56.93,56.82,56.86,22500.0,35.5195,35.5632,35.4945,35.5195,22500.0
2006-05-04 10:20:00,56.83,56.89,56.83,56.86,8700.0,35.5007,35.5382,35.5007,35.5195,8700.0
2006-05-04 10:25:00,56.86,56.94,56.85,56.92,17000.0,35.5195,35.5695,35.5132,35.557,17000.0
2006-05-04 10:30:00,56.92,56.93,56.8,56.84,32600.0,35.557,35.5632,35.482,35.507,32600.0
2006-05-04 10:35:00,56.85,56.85,56.8,56.83,11100.0,35.5132,35.5132,35.482,35.5007,11100.0
2006-05-04 10:40:00,56.8,56.85,56.78,56.85,11600.0,35.482,35.5132,35.4695,35.5132,11600.0
2006-05-04 10:45:00,56.85,56.9,56.85,56.86,17100.0,35.5132,35.5445,35.5132,35.5195,17100.0
2006-05-04 10:50:00,56.85,56.92,56.83,56.92,21600.0,35.5132,35.557,35.5007,35.557,21600.0
2006-05-04 10:55:00,56.92,56.92,56.86,56.87,14200.0,35.557,35.557,35.5195,35.5257,14200.0
2006-05-04 11:00:00,56.87,56.95,56.87,56.95,22900.0,35.5257,35.5757,35.5257,35.5757,22900.0
2006-05-04 11:05:00,56.94,56.94,56.9,56.9,8300.0,35.5695,35.5695,35.5445,35.5445,8300.0
2006-05-04 11:10:00,56.91,56.94,56.89,56.9,10700.0,35.5507,35.5695,35.5382,35.5445,10700.0
2006-05-04 11:15:00,56.9,56.94,56.9,56.93,14600.0,35.5445,35.5695,35.5445,35.5632,14600.0
2006-05-04 11:20:00,56.94,57.0,56.94,56.99,57900.0,35.5695,35.6069,35.5695,35.6007,57900.0
2006-05-04 11:25:00,56.97,56.99,56.92,56.92,33000.0,35.5882,35.6007,35.557,35.557,33000.0
2006-05-04 11:30:00,56.93,56.93,56.86,56.86,7800.0,35.5632,35.5632,35.5195,35.5195,7800.0
2006-05-04 11:35:00,56.87,56.95,56.86,56.92,7400.0,35.5257,35.5757,35.5195,35.557,7400.0
2006-05-04 11:40:00,56.93,56.95,56.92,56.95,11100.0,35.5632,35.5757,35.557,35.5757,11100.0
2006-05-04 11:45:00,56.95,57.0,56.95,56.98,16000.0,35.5757,35.6069,35.5757,35.5944,16000.0
2006-05-04 11:50:00,56.98,56.99,56.9,56.9,14200.0,35.5944,35.6007,35.5445,35.5445,14200.0
2006-05-04 11:55:00,56.9,56.93,56.89,56.91,16200.0,35.5445,35.5632,35.5382,35.5507,16200.0
2006-05-04 12:00:00,56.91,56.91,56.89,56.9,14200.0,35.5507,35.5507,35.5382,35.5445,14200.0
2006-05-04 12:05:00,56.91,56.92,56.9,56.9,14300.0,35.5507,35.557,35.5445,35.5445,14300.0
2006-05-04 12:10:00,56.92,56.92,56.89,56.89,11800.0,35.557,35.557,35.5382,35.5382,11800.0
2006-05-04 12:15:00,56.9,56.9,56.79,56.84,26900.0,35.5445,35.5445,35.4758,35.507,26900.0
2006-05-04 12:20:00,56.84,56.91,56.81,56.91,15100.0,35.507,35.5507,35.4883,35.5507,15100.0
2006-05-04 12:25:00,56.92,56.92,56.83,56.83,11700.0,35.557,35.557,35.5007,35.5007,11700.0
2006-05-04 12:30:00,56.83,56.83,56.72,56.83,26700.0,35.5007,35.5007,35.432,35.5007,26700.0
2006-05-04 12:35:00,56.83,56.83,56.79,56.79,10400.0,35.5007,35.5007,35.4758,35.4758,10400.0
2006-05-04 12:40:00,56.78,56.89,56.78,56.87,11600.0,35.4695,35.5382,35.4695,35.5257,11600.0
2006-05-04 12:45:00,56.88,56.89,56.84,56.84,8300.0,35.532,35.5382,35.507,35.507,8300.0
2006-05-04 12:50:00,56.84,56.85,56.82,56.82,5500.0,35.507,35.5132,35.4945,35.4945,5500.0
2006-05-04 12:55:00,56.82,56.83,56.8,56.8,11900.0,35.4945,35.5007,35.482,35.482,11900.0
2006-05-04 13:00:00,56.81,56.83,56.77,56.78,8400.0,35.4883,35.5007,35.4633,35.4695,8400.0
2006-05-04 13:05:00,56.77,56.77,56.75,56.75,6500.0,35.4633,35.4633,35.4508,35.4508,6500.0
2006-05-04 13:10:00,56.75,56.82,56.75,56.8,8200.0,35.4508,35.4945,35.4508,35.482,8200.0
2006-05-04 13:15:00,56.78,56.82,56.78,56.82,8700.0,35.4695,35.4945,35.4695,35.4945,8700.0
2006-05-04 13:20:00,56.81,56.81,56.78,56.8,17200.0,35.4883,35.4883,35.4695,35.482,17200.0
2006-05-04 13:25:00,56.81,56.81,56.79,56.81,11200.0,35.4883,35.4883,35.4758,35.4883,11200.0
2006-05-04 13:30:00,56.81,56.84,56.8,56.83,10500.0,35.4883,35.507,35.482,35.5007,10500.0
2006-05-04 13:35:00,56.83,56.83,56.8,56.81,8700.0,35.5007,35.5007,35.482,35.4883,8700.0
2006-05-04 13:40:00,56.81,56.82,56.8,56.82,9300.0,35.4883,35.4945,35.482,35.4945,9300.0
2006-05-04 13:45:00,56.82,56.85,56.82,56.82,15800.0,35.4945,35.5132,35.4945,35.4945,15800.0
2006-05-04 13:50:00,56.81,56.84,56.81,56.81,14900.0,35.4883,35.507,35.4883,35.4883,14900.0
2006-05-04 13:55:00,56.81,56.81,56.77,56.81,25600.0,35.4883,35.4883,35.4633,35.4883,25600.0
2006-05-04 14:00:00,56.81,56.88,56.81,56.86,23300.0,35.4883,35.532,35.4883,35.5195,23300.0
2006-05-04 14:05:00,56.86,56.86,56.83,56.85,14900.0,35.5195,35.5195,35.5007,35.5132,14900.0
2006-05-04 14:10:00,56.85,56.87,56.82,56.87,52600.0,35.5132,35.5257,35.4945,35.5257,52600.0
2006-05-04 14:15:00,56.85,56.87,56.83,56.87,14000.0,35.5132,35.5257,35.5007,35.5257,14000.0
2006-05-04 14:20:00,56.85,56.88,56.85,56.86,26200.0,35.5132,35.532,35.5132,35.5195,26200.0
2006-05-04 14:25:00,56.86,56.86,56.83,56.84,20600.0,35.5195,35.5195,35.5007,35.507,20600.0
2006-05-04 14:30:00,56.85,56.87,56.8,56.83,16800.0,35.5132,35.5257,35.482,35.5007,16800.0
2006-05-04 14:35:00,56.83,56.84,56.79,56.8,9800.0,35.5007,35.507,35.4758,35.482,9800.0
2006-05-04 14:40:00,56.8,56.84,56.79,56.83,12200.0,35.482,35.507,35.4758,35.5007,12200.0
2006-05-04 14:45:00,56.83,56.86,56.8,56.81,13200.0,35.5007,35.5195,35.482,35.4883,13200.0
2006-05-04 14:50:00,56.83,56.83,56.78,56.8,20700.0,35.5007,35.5007,35.4695,35.482,20700.0
2006-05-04 14:55:00,56.8,56.84,56.8,56.84,18300.0,35.482,35.507,35.482,35.507,18300.0
2006-05-04 15:00:00,56.84,56.9,56.83,56.84,14700.0,35.507,35.5445,35.5007,35.507,14700.0
2006-05-04 15:05:00,56.84,56.85,56.8,56.8,21300.0,35.507,35.5132,35.482,35.482,21300.0
2006-05-04 15:10:00,56.8,56.83,56.79,56.83,34600.0,35.482,35.5007,35.4758,35.5007,34600.0
2006-05-04 15:15:00,56.82,56.9,56.82,56.88,83200.0,35.4945,35.5445,35.4945,35.532,83200.0
2006-05-04 15:20:00,56.88,56.89,56.84,56.84,25800.0,35.532,35.5382,35.507,35.507,25800.0
2006-05-04 15:25:00,56.84,56.84,56.78,56.81,31500.0,35.507,35.507,35.4695,35.4883,31500.0
2006-05-04 15:30:00,56.81,56.82,56.79,56.79,28700.0,35.4883,35.4945,35.4758,35.4758,28700.0
2006-05-04 15:35:00,56.8,56.86,56.79,56.83,41300.0,35.482,35.5195,35.4758,35.5007,41300.0
2006-05-04 15:40:00,56.83,56.83,56.73,56.73,48300.0,35.5007,35.5007,35.4383,35.4383,48300.0
2006-05-04 15:45:00,56.74,56.82,56.72,56.81,59100.0,35.4445,35.4945,35.432,35.4883,59100.0
2006-05-04 15:50:00,56.82,56.82,56.79,56.8,60200.0,35.4945,35.4945,35.4758,35.482,60200.0
2006-05-04 15:55:00,56.81,56.85,56.79,56.82,108300.0,35.4883,35.5132,35.4758,35.4945,108300.0
2006-05-05 09:30:00,57.0,57.0,56.81,56.87,40800.0,35.6069,35.6069,35.4883,35.5257,40800.0
2006-05-05 09:35:00,56.86,56.9,56.8,56.8,26200.0,35.5195,35.5445,35.482,35.482,26200.0
2006-05-05 09:40:00,56.85,57.0,56.81,56.97,35000.0,35.5132,35.6069,35.4883,35.5882,35000.0
2006-05-05 09:45:00,57.0,57.1,56.92,57.1,16300.0,35.6069,35.6694,35.557,35.6694,16300.0
2006-05-05 09:50:00,57.09,57.12,56.93,57.09,29700.0,35.6632,35.6819,35.5632,35.6632,29700.0
2006-05-05 09:55:00,57.11,57.11,57.0,57.04,21800.0,35.6757,35.6757,35.6069,35.6319,21800.0
2006-05-05 10:00:00,57.04,57.1,56.9,56.9,48300.0,35.6319,35.6694,35.5445,35.5445,48300.0
2006-05-05 10:05:00,56.91,56.94,56.86,56.91,44600.0,35.5507,35.5695,35.5195,35.5507,44600.0
2006-05-05 10:10:00,56.92,57.03,56.9,57.0,34900.0,35.557,35.6257,35.5445,35.6069,34900.0
2006-05-05 10:15:00,56.99,56.99,56.9,56.93,32200.0,35.6007,35.6007,35.5445,35.5632,32200.0
2006-05-05 10:20:00,56.94,56.95,56.9,56.91,14800.0,35.5695,35.5757,35.5445,35.5507,14800.0
2006-05-05 10:25:00,56.9,56.93,56.83,56.84,26700.0,35.5445,35.5632,35.5007,35.507,26700.0
2006-05-05 10:30:00,56.84,56.91,56.82,56.84,19500.0,35.507,35.5507,35.4945,35.507,19500.0
2006-05-05 10:35:00,56.83,56.96,56.83,56.84,27700.0,35.5007,35.582,35.5007,35.507,27700.0
2006-05-05 10:40:00,56.84,56.84,56.72,56.73,21500.0,35.507,35.507,35.432,35.4383,21500.0
2006-05-05 10:45:00,56.73,56.76,56.72,56.76,7000.0,35.4383,35.457,35.432,35.457,7000.0
2006-05-05 10:50:00,56.76,56.86,56.75,56.86,12800.0,35.457,35.5195,35.4508,35.5195,12800.0
2006-05-05 10:55:00,56.86,56.91,56.83,56.85,30800.0,35.5195,35.5507,35.5007,35.5132,30800.0
2006-05-05 11:00:00,56.85,56.88,56.83,56.85,19400.0,35.5132,35.532,35.5007,35.5132,19400.0
2006-05-05 11:05:00,56.85,56.88,56.83,56.85,31500.0,35.5132,35.532,35.5007,35.5132,31500.0
2006-05-05 11:10:00,56.85,56.9,56.82,56.88,25000.0,35.5132,35.5445,35.4945,35.532,25000.0
2006-05-05 11:15:00,56.89,56.89,56.82,56.85,28600.0,35.5382,35.5382,35.4945,35.5132,28600.0
2006-05-05 11:20:00,56.85,56.86,56.83,56.85,117100.0,35.5132,35.5195,35.5007,35.5132,117100.0
2006-05-05 11:25:00,56.85,56.88,56.84,56.88,214800.0,35.5132,35.532,35.507,35.532,214800.0
2006-05-05 11:30:00,56.88,56.92,56.85,56.88,62600.0,35.532,35.557,35.5132,35.532,62600.0
2006-05-05 11:35:00,56.87,56.91,56.84,56.86,25800.0,35.5257,35.5507,35.507,35.5195,25800.0
2006-05-05 11:40:00,56.85,56.88,56.83,56.85,109800.0,35.5132,35.532,35.5007,35.5132,109800.0
2006-05-05 11:45:00,56.87,56.87,56.85,56.87,49300.0,35.5257,35.5257,35.5132,35.5257,49300.0
2006-05-05 11:50:00,56.88,56.94,56.85,56.91,16600.0,35.532,35.5695,35.5132,35.5507,16600.0
2006-05-05 11:55:00,56.91,56.93,56.87,56.88,10100.0,35.5507,35.5632,35.5257,35.532,10100.0
2006-05-05 12:00:00,56.88,56.9,56.87,56.88,10100.0,35.532,35.5445,35.5257,35.532,10100.0
2006-05-05 12:05:00,56.89,56.92,56.88,56.92,14800.0,35.5382,35.557,35.532,35.557,14800.0
2006-05-05 12:10:00,56.91,56.92,56.89,56.89,13500.0,35.5507,35.557,35.5382,35.5382,13500.0
2006-05-05 12:15:00,56.9,56.99,56.88,56.92,31000.0,35.5445,35.6007,35.532,35.557,31000.0
2006-05-05 12:20:00,56.92,56.93,56.87,56.87,12500.0,35.557,35.5632,35.5257,35.5257,12500.0
2006-05-05 12:25:00,56.88,56.89,56.85,56.86,12300.0,35.532,35.5382,35.5132,35.5195,12300.0
2006-05-05 12:30:00,56.85,56.95,56.84,56.95,16200.0,35.5132,35.5757,35.507,35.5757,16200.0
2006-05-05 12:35:00,56.94,56.95,56.88,56.89,12900.0,35.5695,35.5757,35.532,35.5382,12900.0
2006-05-05 12:40:00,56.89,56.95,56.88,56.9,15600.0,35.5382,35.5757,35.532,35.5445,15600.0
2006-05-05 12:45:00,56.88,56.88,56.84,56.85,13100.0,35.532,35.532,35.507,35.5132,13100.0
2006-05-05 12:50:00,56.86,56.92,56.85,56.9,11300.0,35.5195,35.557,35.5132,35.5445,11300.0
2006-05-05 12:55:00,56.9,56.9,56.87,56.87,6000.0,35.5445,35.5445,35.5257,35.5257,6000.0
2006-05-05 13:00:00,56.88,56.9,56.87,56.88,8700.0,35.532,35.5445,35.5257,35.532,8700.0
2006-05-05 13:05:00,56.87,56.9,56.87,56.89,13600.0,35.5257,35.5445,35.5257,35.5382,13600.0
2006-05-05 13:10:00,56.9,56.97,56.89,56.93,20400.0,35.5445,35.5882,35.5382,35.5632,20400.0
2006-05-05 13:15:00,56.91,56.91,56.87,56.87,13200.0,35.5507,35.5507,35.5257,35.5257,13200.0
2006-05-05 13:20:00,56.88,56.89,56.86,56.86,14400.0,35.532,35.5382,35.5195,35.5195,14400.0
2006-05-05 13:25:00,56.86,56.87,56.84,56.85,15600.0,35.5195,35.5257,35.507,35.5132,15600.0
2006-05-05 13:30:00,56.85,56.89,56.85,56.87,18000.0,35.5132,35.5382,35.5132,35.5257,18000.0
2006-05-05 13:35:00,56.88,56.89,56.87,56.87,9700.0,35.532,35.5382,35.5257,35.5257,9700.0
2006-05-05 13:40:00,56.88,56.89,56.84,56.88,38700.0,35.532,35.5382,35.507,35.532,38700.0
2006-05-05 13:45:00,56.89,56.9,56.87,56.89,19200.0,35.5382,35.5445,35.5257,35.5382,19200.0
2006-05-05 13:50:00,56.88,56.9,56.87,56.87,15700.0,35.532,35.5445,35.5257,35.5257,15700.0
2006-05-05 13:55:00,56.88,56.88,56.85,56.85,8300.0,35.532,35.532,35.5132,35.5132,8300.0
2006-05-05 14:00:00,56.85,56.88,56.84,56.85,15700.0,35.5132,35.532,35.507,35.5132,15700.0
2006-05-05 14:05:00,56.86,56.88,56.84,56.85,11700.0,35.5195,35.532,35.507,35.5132,11700.0
2006-05-05 14:10:00,56.86,56.9,56.86,56.9,12700.0,35.5195,35.5445,35.5195,35.5445,12700.0
2006-05-05 14:15:00,56.89,56.9,56.86,56.86,36000.0,35.5382,35.5445,35.5195,35.5195,36000.0
2006-05-05 14:20:00,56.86,56.93,56.86,56.89,40100.0,35.5195,35.5632,35.5195,35.5382,40100.0
2006-05-05 14:25:00,56.89,56.9,56.86,56.87,14700.0,35.5382,35.5445,35.5195,35.5257,14700.0
2006-05-05 14:30:00,56.89,56.89,56.85,56.86,18200.0,35.5382,35.5382,35.5132,35.5195,18200.0
2006-05-05 14:35:00,56.86,56.9,56.85,56.88,10300.0,35.5195,35.5445,35.5132,35.532,10300.0
2006-05-05 14:40:00,56.88,56.9,56.87,56.89,17000.0,35.532,35.5445,35.5257,35.5382,17000.0
2006-05-05 14:45:00,56.89,56.95,56.88,56.9,51100.0,35.5382,35.5757,35.532,35.5445,51100.0
2006-05-05 14:50:00,56.9,56.93,56.89,56.89,29700.0,35.5445,35.5632,35.5382,35.5382,29700.0
2006-05-05 14:55:00,56.9,56.95,56.89,56.93,21700.0,35.5445,35.5757,35.5382,35.5632,21700.0
2006-05-05 15:00:00,56.92,56.93,56.89,56.92,28300.0,35.557,35.5632,35.5382,35.557,28300.0
2006-05-05 15:05:00,56.93,56.94,56.9,56.92,15500.0,35.5632,35.5695,35.5445,35.557,15500.0
2006-05-05 15:10:00,56.93,56.94,56.89,56.89,32900.0,35.5632,35.5695,35.5382,35.5382,32900.0
2006-05-05 15:15:00,56.89,56.92,56.88,56.9,28300.0,35.5382,35.557,35.532,35.5445,28300.0
2006-05-05 15:20:00,56.91,56.91,56.87,56.89,19200.0,35.5507,35.5507,35.5257,35.5382,19200.0
2006-05-05 15:25:00,56.9,56.92,56.89,56.89,31000.0,35.5445,35.557,35.5382,35.5382,31000.0
2006-05-05 15:30:00,56.89,56.91,56.89,56.9,32600.0,35.5382,35.5507,35.5382,35.5445,32600.0
2006-05-05 15:35:00,56.9,56.98,56.9,56.97,45000.0,35.5445,35.5944,35.5445,35.5882,45000.0
2006-05-05 15:40:00,56.97,56.98,56.91,56.92,45200.0,35.5882,35.5944,35.5507,35.557,45200.0
2006-05-05 15:45:00,56.91,56.91,56.84,56.87,54500.0,35.5507,35.5507,35.507,35.5257,54500.0
2006-05-05 15:50:00,56.88,56.89,56.86,56.86,43000.0,35.532,35.5382,35.5195,35.5195,43000.0
2006-05-05 15:55:00,56.85,56.9,56.85,56.87,99800.0,35.5132,35.5445,35.5132,35.5257,99800.0
2006-05-08 09:30:00,56.75,56.96,56.64,56.91,69200.0,35.4508,35.582,35.3821,35.5507,69200.0
2006-05-08 09:35:00,56.92,57.0,56.92,56.96,17900.0,35.557,35.6069,35.557,35.582,17900.0
2006-05-08 09:40:00,56.95,57.05,56.95,57.04,37600.0,35.5757,35.6382,35.5757,35.6319,37600.0
2006-05-08 09:45:00,57.05,57.15,57.05,57.12,27400.0,35.6382,35.7006,35.6382,35.6819,27400.0
2006-05-08 09:50:00,57.11,57.11,57.04,57.08,27800.0,35.6757,35.6757,35.6319,35.6569,27800.0
2006-05-08 09:55:00,57.09,57.18,57.08,57.13,25600.0,35.6632,35.7194,35.6569,35.6882,25600.0
2006-05-08 10:00:00,57.13,57.14,57.0,57.02,28300.0,35.6882,35.6944,35.6069,35.6194,28300.0
2006-05-08 10:05:00,57.03,57.05,56.96,57.04,22500.0,35.6257,35.6382,35.582,35.6319,22500.0
2006-05-08 10:10:00,57.05,57.16,57.04,57.13,28000.0,35.6382,35.7069,35.6319,35.6882,28000.0
2006-05-08 10:15:00,57.13,57.17,57.12,57.13,21000.0,35.6882,35.7131,35.6819,35.6882,21000.0
2006-05-08 10:20:00,57.13,57.15,57.11,57.15,21300.0,35.6882,35.7006,35.6757,35.7006,21300.0
2006-05-08 10:25:00,57.13,57.16,57.13,57.15,15200.0,35.6882,35.7069,35.6882,35.7006,15200.0
2006-05-08 10:30:00,57.16,57.16,57.09,57.09,50000.0,35.7069,35.7069,35.6632,35.6632,50000.0
2006-05-08 10:35:00,57.1,57.12,57.08,57.11,25700.0,35.6694,35.6819,35.6569,35.6757,25700.0
2006-05-08 10:40:00,57.11,57.19,57.11,57.16,32600.0,35.6757,35.7256,35.6757,35.7069,32600.0
2006-05-08 10:45:00,57.15,57.21,57.14,57.21,26900.0,35.7006,35.7381,35.6944,35.7381,26900.0
2006-05-08 10:50:00,57.23,57.24,57.19,57.21,34700.0,35.7506,35.7569,35.7256,35.7381,34700.0
2006-05-08 10:55:00,57.21,57.23,57.21,57.23,14000.0,35.7381,35.7506,35.7381,35.7506,14000.0
2006-05-08 11:00:00,57.23,57.25,57.22,57.24,17600.0,35.7506,35.7631,35.7444,35.7569,17600.0
2006-05-08 11:05:00,57.24,57.27,57.21,57.27,50800.0,35.7569,35.7756,35.7381,35.7756,50800.0
2006-05-08 11:10:00,57.27,57.3,57.25,57.3,19700.0,35.7756,35.7943,35.7631,35.7943,19700.0
2006-05-08 11:15:00,57.28,57.31,57.2,57.2,26300.0,35.7819,35.8006,35.7319,35.7319,26300.0
2006-05-08 11:20:00,57.2,57.2,57.17,57.2,31100.0,35.7319,35.7319,35.7131,35.7319,31100.0
2006-05-08 11:25:00,57.19,57.2,57.17,57.2,16600.0,35.7256,35.7319,35.7131,35.7319,16600.0
2006-05-08 11:30:00,57.18,57.19,57.14,57.19,40000.0,35.7194,35.7256,35.6944,35.7256,40000.0
2006-05-08 11:35:00,57.2,57.2,57.14,57.16,17700.0,35.7319,35.7319,35.6944,35.7069,17700.0
2006-05-08 11:40:00,57.16,57.19,57.15,57.18,17100.0,35.7069,35.7256,35.7006,35.7194,17100.0
2006-05-08 11:45:00,57.19,57.2,57.18,57.2,15200.0,35.7256,35.7319,35.7194,35.7319,15200.0
2006-05-08 11:50:00,57.19,57.21,57.18,57.18,11700.0,35.7256,35.7381,35.7194,35.7194,11700.0
2006-05-08 11:55:00,57.19,57.21,57.17,57.21,21700.0,35.7256,35.7381,35.7131,35.7381,21700.0
2006-05-08 12:00:00,57.21,57.29,57.2,57.28,33200.0,35.7381,35.7881,35.7319,35.7819,33200.0
2006-05-08 12:05:00,57.28,57.35,57.28,57.34,25000.0,35.7819,35.8256,35.7819,35.8193,25000.0
2006-05-08 12:10:00,57.34,57.35,57.32,57.35,8900.0,35.8193,35.8256,35.8068,35.8256,8900.0
2006-05-08 12:15:00,57.35,57.36,57.32,57.35,16000.0,35.8256,35.8318,35.8068,35.8256,16000.0
2006-05-08 12:20:00,57.35,57.38,57.33,57.38,14700.0,35.8256,35.8443,35.8131,35.8443,14700.0
2006-05-08 12:25:00,57.38,57.41,57.36,57.39,17100.0,35.8443,35.8631,35.8318,35.8506,17100.0
2006-05-08 12:30:00,57.39,57.41,57.37,57.4,10900.0,35.8506,35.8631,35.8381,35.8568,10900.0
2006-05-08 12:35:00,57.41,57.43,57.39,57.4,21200.0,35.8631,35.8756,35.8506,35.8568,21200.0
2006-05-08 12:40:00,57.41,57.46,57.39,57.45,15300.0,35.8631,35.8943,35.8506,35.888,15300.0
2006-05-08 12:45:00,57.47,57.49,57.46,57.48,13900.0,35.9005,35.913,35.8943,35.9068,13900.0
2006-05-08 12:50:00,57.48,57.51,57.45,57.51,73400.0,35.9068,35.9255,35.888,35.9255,73400.0
2006-05-08 12:55:00,57.52,57.55,57.5,57.55,22800.0,35.9318,35.9505,35.9193,35.9505,22800.0
2006-05-08 13:00:00,57.54,57.54,57.46,57.5,24100.0,35.9443,35.9443,35.8943,35.9193,24100.0
2006-05-08 13:05:00,57.5,57.59,57.48,57.59,18900.0,35.9193,35.9755,35.9068,35.9755,18900.0
2006-05-08 13:10:00,57.61,57.65,57.6,57.63,26100.0,35.988,36.013,35.9818,36.0005,26100.0
2006-05-08 13:15:00,57.63,57.66,57.62,57.66,25600.0,36.0005,36.0192,35.9942,36.0192,25600.0
2006-05-08 13:20:00,57.66,57.68,57.65,57.65,39000.0,36.0192,36.0317,36.013,36.013,39000.0
2006-05-08 13:25:00,57.65,57.66,57.63,57.64,27600.0,36.013,36.0192,36.0005,36.0067,27600.0
2006-05-08 13:30:00,57.65,57.67,57.63,57.64,35200.0,36.013,36.0255,36.0005,36.0067,35200.0
2006-05-08 13:35:00,57.65,57.66,57.63,57.65,29800.0,36.013,36.0192,36.0005,36.013,29800.0
2006-05-08 13:40:00,57.65,57.67,57.64,57.67,44100.0,36.013,36.0255,36.0067,36.0255,44100.0
2006-05-08 13:45:00,57.67,57.68,57.65,57.68,24200.0,36.0255,36.0317,36.013,36.0317,24200.0
2006-05-08 13:50:00,57.69,57.69,57.68,57.68,17100.0,36.038,36.038,36.0317,36.0317,17100.0
2006-05-08 13:55:00,57.69,57.69,57.64,57.64,27200.0,36.038,36.038,36.0067,36.0067,27200.0
2006-05-08 14:00:00,57.65,57.67,57.64,57.66,44500.0,36.013,36.0255,36.0067,36.0192,44500.0
2006-05-08 14:05:00,57.65,57.66,57.64,57.65,35400.0,36.013,36.0192,36.0067,36.013,35400.0
2006-05-08 14:10:00,57.66,57.68,57.65,57.65,45500.0,36.0192,36.0317,36.013,36.013,45500.0
2006-05-08 14:15:00,57.64,57.66,57.64,57.66,47000.0,36.0067,36.0192,36.0067,36.0192,47000.0
2006-05-08 14:20:00,57.66,57.68,57.64,57.68,20000.0,36.0192,36.0317,36.0067,36.0317,20000.0
2006-05-08 14:25:00,57.67,57.68,57.65,57.65,18100.0,36.0255,36.0317,36.013,36.013,18100.0
2006-05-08 14:30:00,57.66,57.67,57.61,57.61,32600.0,36.0192,36.0255,35.988,35.988,32600.0
2006-05-08 14:35:00,57.6,57.62,57.51,57.54,33800.0,35.9818,35.9942,35.9255,35.9443,33800.0
2006-05-08 14:40:00,57.53,57.56,57.5,57.52,29900.0,35.938,35.9568,35.9193,35.9318,29900.0
2006-05-08 14:45:00,57.52,57.53,57.48,57.48,22400.0,35.9318,35.938,35.9068,35.9068,22400.0
2006-05-08 14:50:00,57.47,57.47,57.41,57.43,50100.0,35.9005,35.9005,35.8631,35.8756,50100.0
2006-05-08 14:55:00,57.43,57.52,57.42,57.51,23200.0,35.8756,35.9318,35.8693,35.9255,23200.0
2006-05-08 15:00:00,57.51,57.53,57.47,57.47,30500.0,35.9255,35.938,35.9005,35.9005,30500.0
2006-05-08 15:05:00,57.48,57.51,57.45,57.48,40200.0,35.9068,35.9255,35.888,35.9068,40200.0
2006-05-08 15:10:00,57.48,57.56,57.46,57.53,30700.0,35.9068,35.9568,35.8943,35.938,30700.0
2006-05-08 15:15:00,57.55,57.57,57.48,57.51,48700.0,35.9505,35.963,35.9068,35.9255,48700.0
2006-05-08 15:20:00,57.51,57.58,57.5,57.58,32600.0,35.9255,35.9693,35.9193,35.9693,32600.0
2006-05-08 15:25:00,57.56,57.61,57.56,57.6,40900.0,35.9568,35.988,35.9568,35.9818,40900.0
2006-05-08 15:30:00,57.6,57.62,57.56,57.58,44200.0,35.9818,35.9942,35.9568,35.9693,44200.0
2006-05-08 15:35:00,57.58,57.66,57.56,57.64,46400.0,35.9693,36.0192,35.9568,36.0067,46400.0
2006-05-08 15:40:00,57.65,57.67,57.59,57.61,48700.0,36.013,36.0255,35.9755,35.988,48700.0
2006-05-08 15:45:00,57.61,57.62,57.55,57.56,53100.0,35.988,35.9942,35.9505,35.9568,53100.0
2006-05-08 15:50:00,57.56,57.57,57.52,57.56,51900.0,35.9568,35.963,35.9318,35.9568,51900.0
2006-05-08 15:55:00,57.56,57.61,57.54,57.58,78900.0,35.9568,35.988,35.9443,35.9693,78900.0
2006-05-09 09:30:00,57.6,57.61,57.38,57.41,54800.0,35.9818,35.988,35.8443,35.8631,54800.0
2006-05-09 09:35:00,57.46,57.5,57.43,57.43,24300.0,35.8943,35.9193,35.8756,35.8756,24300.0
2006-05-09 09:40:00,57.43,57.47,57.37,57.42,20600.0,35.8756,35.9005,35.8381,35.8693,20600.0
2006-05-09 09:45:00,57.41,57.44,57.3,57.42,35300.0,35.8631,35.8818,35.7943,35.8693,35300.0
2006-05-09 09:50:00,57.43,57.45,57.37,57.37,32600.0,35.8756,35.888,35.8381,35.8381,32600.0
2006-05-09 09:55:00,57.37,57.39,57.13,57.34,60300.0,35.8381,35.8506,35.6882,35.8193,60300.0
2006-05-09 10:00:00,57.37,57.45,57.29,57.43,31600.0,35.8381,35.888,35.7881,35.8756,31600.0
2006-05-09 10:05:00,57.43,57.56,57.43,57.55,21400.0,35.8756,35.9568,35.8756,35.9505,21400.0
2006-05-09 10:10:00,57.56,57.64,57.55,57.64,25700.0,35.9568,36.0067,35.9505,36.0067,25700.0
2006-05-09 10:15:00,57.64,57.65,57.6,57.6,20100.0,36.0067,36.013,35.9818,35.9818,20100.0
2006-05-09 10:20:00,57.61,57.61,57.38,57.39,25500.0,35.988,35.988,35.8443,35.8506,25500.0
2006-05-09 10:25:00,57.39,57.44,57.38,57.44,14800.0,35.8506,35.8818,35.8443,35.8818,14800.0
2006-05-09 10:30:00,57.42,57.46,57.41,57.43,18600.0,35.8693,35.8943,35.8631,35.8756,18600.0
2006-05-09 10:35:00,57.44,57.45,57.41,57.43,16600.0,35.8818,35.888,35.8631,35.8756,16600.0
2006-05-09 10:40:00,57.43,57.51,57.41,57.46,18400.0,35.8756,35.9255,35.8631,35.8943,18400.0
2006-05-09 10:45:00,57.46,57.46,57.4,57.43,17300.0,35.8943,35.8943,35.8568,35.8756,17300.0
2006-05-09 10:50:00,57.43,57.49,57.43,57.49,11600.0,35.8756,35.913,35.8756,35.913,11600.0
2006-05-09 10:55:00,57.48,57.51,57.47,57.47,18900.0,35.9068,35.9255,35.9005,35.9005,18900.0
2006-05-09 11:00:00,57.47,57.51,57.46,57.49,24200.0,35.9005,35.9255,35.8943,35.913,24200.0
2006-05-09 11:05:00,57.48,57.5,57.46,57.49,14300.0,35.9068,35.9193,35.8943,35.913,14300.0
2006-05-09 11:10:00,57.49,57.51,57.44,57.44,55100.0,35.913,35.9255,35.8818,35.8818,55100.0
2006-05-09 11:15:00,57.47,57.53,57.45,57.53,19600.0,35.9005,35.938,35.888,35.938,19600.0
2006-05-09 11:20:00,57.53,57.56,57.5,57.54,19600.0,35.938,35.9568,35.9193,35.9443,19600.0
2006-05-09 11:25:00,57.54,57.56,57.52,57.56,27300.0,35.9443,35.9568,35.9318,35.9568,27300.0
2006-05-09 11:30:00,57.54,57.55,57.53,57.55,12500.0,35.9443,35.9505,35.938,35.9505,12500.0
2006-05-09 11:35:00,57.55,57.57,57.53,57.54,20800.0,35.9505,35.963,35.938,35.9443,20800.0
2006-05-09 11:40:00,57.54,57.6,57.53,57.58,24100.0,35.9443,35.9818,35.938,35.9693,24100.0
2006-05-09 11:45:00,57.58,57.61,57.57,57.6,21500.0,35.9693,35.988,35.963,35.9818,21500.0
2006-05-09 11:50:00,57.59,57.61,57.56,57.61,22200.0,35.9755,35.988,35.9568,35.988,22200.0
2006-05-09 11:55:00,57.59,57.61,57.52,57.59,26400.0,35.9755,35.988,35.9318,35.9755,26400.0
2006-05-09 12:00:00,57.57,57.6,57.56,57.6,10000.0,35.963,35.9818,35.9568,35.9818,10000.0
2006-05-09 12:05:00,57.59,57.6,57.55,57.56,14100.0,35.9755,35.9818,35.9505,35.9568,14100.0
2006-05-09 12:10:00,57.55,57.55,57.47,57.48,17900.0,35.9505,35.9505,35.9005,35.9068,17900.0
2006-05-09 12:15:00,57.48,57.48,57.43,57.44,17600.0,35.9068,35.9068,35.8756,35.8818,17600.0
2006-05-09 12:20:00,57.43,57.44,57.41,57.43,9100.0,35.8756,35.8818,35.8631,35.8756,9100.0
2006-05-09 12:25:00,57.41,57.42,57.4,57.41,8800.0,35.8631,35.8693,35.8568,35.8631,8800.0
2006-05-09 12:30:00,57.41,57.42,57.38,57.38,12200.0,35.8631,35.8693,35.8443,35.8443,12200.0
2006-05-09 12:35:00,57.38,57.38,57.33,57.34,8100.0,35.8443,35.8443,35.8131,35.8193,8100.0
2006-05-09 12:40:00,57.35,57.35,57.32,57.33,12200.0,35.8256,35.8256,35.8068,35.8131,12200.0
2006-05-09 12:45:00,57.33,57.33,57.27,57.28,17200.0,35.8131,35.8131,35.7756,35.7819,17200.0
2006-05-09 12:50:00,57.28,57.3,57.26,57.28,13100.0,35.7819,35.7943,35.7694,35.7819,13100.0
2006-05-09 12:55:00,57.28,57.35,57.28,57.32,27000.0,35.7819,35.8256,35.7819,35.8068,27000.0
2006-05-09 13:00:00,57.33,57.36,57.33,57.36,6900.0,35.8131,35.8318,35.8131,35.8318,6900.0
2006-05-09 13:05:00,57.37,57.37,57.35,57.36,11100.0,35.8381,35.8381,35.8256,35.8318,11100.0
2006-05-09 13:10:00,57.36,57.38,57.35,57.38,6400.0,35.8318,35.8443,35.8256,35.8443,6400.0
2006-05-09 13:15:00,57.38,57.39,57.37,57.38,4800.0,35.8443,35.8506,35.8381,35.8443,4800.0
2006-05-09 13:20:00,57.38,57.4,57.36,57.36,12400.0,35.8443,35.8568,35.8318,35.8318,12400.0
2006-05-09 13:25:00,57.37,57.37,57.32,57.32,10800.0,35.8381,35.8381,35.8068,35.8068,10800.0
2006-05-09 13:30:00,57.32,57.32,57.22,57.22,22000.0,35.8068,35.8068,35.7444,35.7444,22000.0
2006-05-09 13:35:00,57.22,57.26,57.21,57.26,13000.0,35.7444,35.7694,35.7381,35.7694,13000.0
2006-05-09 13:40:00,57.25,57.26,57.23,57.23,9100.0,35.7631,35.7694,35.7506,35.7506,9100.0
2006-05-09 13:45:00,57.24,57.25,57.22,57.22,13200.0,35.7569,35.7631,35.7444,35.7444,13200.0
2006-05-09 13:50:00,57.23,57.23,57.16,57.17,28100.0,35.7506,35.7506,35.7069,35.7131,28100.0
2006-05-09 13:55:00,57.19,57.19,57.12,57.13,18700.0,35.7256,35.7256,35.6819,35.6882,18700.0
2006-05-09 14:00:00,57.12,57.16,57.09,57.16,26300.0,35.6819,35.7069,35.6632,35.7069,26300.0
2006-05-09 14:05:00,57.16,57.16,57.11,57.13,17300.0,35.7069,35.7069,35.6757,35.6882,17300.0
2006-05-09 14:10:00,57.11,57.12,57.05,57.05,41300.0,35.6757,35.6819,35.6382,35.6382,41300.0
2006-05-09 14:15:00,57.04,57.05,57.01,57.02,40100.0,35.6319,35.6382,35.6132,35.6194,40100.0
2006-05-09 14:20:00,57.02,57.08,57.01,57.08,72200.0,35.6194,35.6569,35.6132,35.6569,72200.0
2006-05-09 14:25:00,57.08,57.15,57.07,57.14,21800.0,35.6569,35.7006,35.6507,35.6944,21800.0
2006-05-09 14:30:00,57.12,57.16,57.1,57.16,16500.0,35.6819,35.7069,35.6694,35.7069,16500.0
2006-05-09 14:35:00,57.16,57.21,57.16,57.18,22100.0,35.7069,35.7381,35.7069,35.7194,22100.0
2006-05-09 14:40:00,57.18,57.18,57.14,57.15,75400.0,35.7194,35.7194,35.6944,35.7006,75400.0
2006-05-09 14:45:00,57.14,57.41,57.14,57.18,24000.0,35.6944,35.8631,35.6944,35.7194,24000.0
2006-05-09 14:50:00,57.18,57.21,57.17,57.17,21500.0,35.7194,35.7381,35.7131,35.7131,21500.0
2006-05-09 14:55:00,57.18,57.2,57.16,57.17,18600.0,35.7194,35.7319,35.7069,35.7131,18600.0
2006-05-09 15:00:00,57.16,57.17,57.12,57.15,30000.0,35.7069,35.7131,35.6819,35.7006,30000.0
2006-05-09 15:05:00,57.17,57.2,57.15,57.17,13900.0,35.7131,35.7319,35.7006,35.7131,13900.0
2006-05-09 15:10:00,57.16,57.19,57.16,57.18,84400.0,35.7069,35.7256,35.7069,35.7194,84400.0
2006-05-09 15:15:00,57.19,57.2,57.17,57.18,84200.0,35.7256,35.7319,35.7131,35.7194,84200.0
2006-05-09 15:20:00,57.2,57.2,57.16,57.2,15100.0,35.7319,35.7319,35.7069,35.7319,15100.0
2006-05-09 15:25:00,57.2,57.2,57.18,57.2,17700.0,35.7319,35.7319,35.7194,35.7319,17700.0
2006-05-09 15:30:00,57.19,57.27,57.18,57.27,20300.0,35.7256,35.7756,35.7194,35.7756,20300.0
2006-05-09 15:35:00,57.27,57.29,57.26,57.27,25100.0,35.7756,35.7881,35.7694,35.7756,25100.0
2006-05-09 15:40:00,57.27,57.34,57.27,57.34,26900.0,35.7756,35.8193,35.7756,35.8193,26900.0
2006-05-09 15:45:00,57.33,57.36,57.33,57.34,37700.0,35.8131,35.8318,35.8131,35.8193,37700.0
2006-05-09 15:50:00,57.35,57.38,57.29,57.3,33900.0,35.8256,35.8443,35.7881,35.7943,33900.0
2006-05-09 15:55:00,57.3,57.32,57.28,57.3,40500.0,35.7943,35.8068,35.7819,35.7943,40500.0
2006-05-10 09:30:00,57.0,57.09,56.94,57.09,81700.0,35.6069,35.6632,35.5695,35.6632,81700.0
2006-05-10 09:35:00,57.09,57.22,57.09,57.22,36600.0,35.6632,35.7444,35.6632,35.7444,36600.0
2006-05-10 09:40:00,57.24,57.29,57.13,57.18,17800.0,35.7569,35.7881,35.6882,35.7194,17800.0
2006-05-10 09:45:00,57.2,57.21,57.11,57.13,39600.0,35.7319,35.7381,35.6757,35.6882,39600.0
2006-05-10 09:50:00,57.13,57.13,56.92,57.09,39500.0,35.6882,35.6882,35.557,35.6632,39500.0
2006-05-10 09:55:00,57.09,57.14,57.03,57.1,33100.0,35.6632,35.6944,35.6257,35.6694,33100.0
2006-05-10 10:00:00,57.1,57.21,57.1,57.14,27600.0,35.6694,35.7381,35.6694,35.6944,27600.0
2006-05-10 10:05:00,57.12,57.18,57.11,57.15,12700.0,35.6819,35.7194,35.6757,35.7006,12700.0
2006-05-10 10:10:00,57.16,57.22,57.16,57.21,7300.0,35.7069,35.7444,35.7069,35.7381,7300.0
2006-05-10 10:15:00,57.21,57.21,57.17,57.18,21400.0,35.7381,35.7381,35.7131,35.7194,21400.0
2006-05-10 10:20:00,57.18,57.21,57.17,57.2,28500.0,35.7194,35.7381,35.7131,35.7319,28500.0
2006-05-10 10:25:00,57.2,57.23,57.2,57.23,3800.0,35.7319,35.7506,35.7319,35.7506,3800.0
2006-05-10 10:30:00,57.23,57.27,57.2,57.2,72100.0,35.7506,35.7756,35.7319,35.7319,72100.0
2006-05-10 10:35:00,57.22,57.25,57.17,57.25,25000.0,35.7444,35.7631,35.7131,35.7631,25000.0
2006-05-10 10:40:00,57.25,57.29,57.25,57.27,8200.0,35.7631,35.7881,35.7631,35.7756,8200.0
2006-05-10 10:45:00,57.28,57.3,57.25,57.27,13100.0,35.7819,35.7943,35.7631,35.7756,13100.0
2006-05-10 10:50:00,57.27,57.29,57.22,57.24,15500.0,35.7756,35.7881,35.7444,35.7569,15500.0
2006-05-10 10:55:00,57.23,57.25,57.15,57.18,10300.0,35.7506,35.7631,35.7006,35.7194,10300.0
2006-05-10 11:00:00,57.21,57.23,57.19,57.23,8500.0,35.7381,35.7506,35.7256,35.7506,8500.0
2006-05-10 11:05:00,57.21,57.24,57.2,57.23,23800.0,35.7381,35.7569,35.7319,35.7506,23800.0
2006-05-10 11:10:00,57.24,57.25,57.18,57.19,28100.0,35.7569,35.7631,35.7194,35.7256,28100.0
2006-05-10 11:15:00,57.19,57.2,57.1,57.11,34900.0,35.7256,35.7319,35.6694,35.6757,34900.0
2006-05-10 11:20:00,57.11,57.15,57.1,57.15,12100.0,35.6757,35.7006,35.6694,35.7006,12100.0
2006-05-10 11:25:00,57.16,57.18,57.11,57.18,26100.0,35.7069,35.7194,35.6757,35.7194,26100.0
2006-05-10 11:30:00,57.19,57.21,57.19,57.19,17300.0,35.7256,35.7381,35.7256,35.7256,17300.0
2006-05-10 11:35:00,57.19,57.22,57.18,57.22,12200.0,35.7256,35.7444,35.7194,35.7444,12200.0
2006-05-10 11:40:00,57.21,57.22,57.19,57.2,11700.0,35.7381,35.7444,35.7256,35.7319,11700.0
2006-05-10 11:45:00,57.19,57.23,57.19,57.21,12300.0,35.7256,35.7506,35.7256,35.7381,12300.0
2006-05-10 11:50:00,57.22,57.28,57.22,57.27,13000.0,35.7444,35.7819,35.7444,35.7756,13000.0
2006-05-10 11:55:00,57.27,57.32,57.26,57.3,11700.0,35.7756,35.8068,35.7694,35.7943,11700.0
2006-05-10 12:00:00,57.31,57.31,57.24,57.25,7900.0,35.8006,35.8006,35.7569,35.7631,7900.0
2006-05-10 12:05:00,57.26,57.27,57.24,57.26,7500.0,35.7694,35.7756,35.7569,35.7694,7500.0
2006-05-10 12:10:00,57.25,57.29,57.25,57.29,5300.0,35.7631,35.7881,35.7631,35.7881,5300.0
2006-05-10 12:15:00,57.28,57.29,57.23,57.23,9800.0,35.7819,35.7881,35.7506,35.7506,9800.0
2006-05-10 12:20:00,57.23,57.25,57.2,57.23,18300.0,35.7506,35.7631,35.7319,35.7506,18300.0
2006-05-10 12:25:00,57.24,57.29,57.21,57.29,15200.0,35.7569,35.7881,35.7381,35.7881,15200.0
2006-05-10 12:30:00,57.28,57.33,57.28,57.32,20700.0,35.7819,35.8131,35.7819,35.8068,20700.0
2006-05-10 12:35:00,57.29,57.33,57.28,57.33,15900.0,35.7881,35.8131,35.7819,35.8131,15900.0
2006-05-10 12:40:00,57.33,57.35,57.3,57.34,5100.0,35.8131,35.8256,35.7943,35.8193,5100.0
2006-05-10 12:45:00,57.33,57.34,57.3,57.31,11400.0,35.8131,35.8193,35.7943,35.8006,11400.0
2006-05-10 12:50:00,57.32,57.33,57.28,57.32,7300.0,35.8068,35.8131,35.7819,35.8068,7300.0
2006-05-10 12:55:00,57.32,57.33,57.27,57.28,14400.0,35.8068,35.8131,35.7756,35.7819,14400.0
2006-05-10 13:00:00,57.29,57.31,57.28,57.28,14100.0,35.7881,35.8006,35.7819,35.7819,14100.0
2006-05-10 13:05:00,57.28,57.29,57.25,57.26,11000.0,35.7819,35.7881,35.7631,35.7694,11000.0
2006-05-10 13:10:00,57.26,57.29,57.24,57.29,8200.0,35.7694,35.7881,35.7569,35.7881,8200.0
2006-05-10 13:15:00,57.28,57.29,57.26,57.26,7900.0,35.7819,35.7881,35.7694,35.7694,7900.0
2006-05-10 13:20:00,57.25,57.29,57.25,57.28,8300.0,35.7631,35.7881,35.7631,35.7819,8300.0
2006-05-10 13:25:00,57.28,57.29,57.22,57.22,9700.0,35.7819,35.7881,35.7444,35.7444,9700.0
2006-05-10 13:30:00,57.23,57.27,57.18,57.2,27800.0,35.7506,35.7756,35.7194,35.7319,27800.0
2006-05-10 13:35:00,57.21,57.21,57.17,57.21,32300.0,35.7381,35.7381,35.7131,35.7381,32300.0
2006-05-10 13:40:00,57.21,57.23,57.19,57.22,29400.0,35.7381,35.7506,35.7256,35.7444,29400.0
2006-05-10 13:45:00,57.21,57.23,57.17,57.17,19700.0,35.7381,35.7506,35.7131,35.7131,19700.0
2006-05-10 13:50:00,57.17,57.21,57.17,57.21,11400.0,35.7131,35.7381,35.7131,35.7381,11400.0
2006-05-10 13:55:00,57.19,57.21,57.19,57.2,16000.0,35.7256,35.7381,35.7256,35.7319,16000.0
2006-05-10 14:00:00,57.19,57.19,57.14,57.15,10200.0,35.7256,35.7256,35.6944,35.7006,10200.0
2006-05-10 14:05:00,57.14,57.19,57.14,57.17,25200.0,35.6944,35.7256,35.6944,35.7131,25200.0
2006-05-10 14:10:00,57.16,57.19,57.14,57.19,16400.0,35.7069,35.7256,35.6944,35.7256,16400.0
2006-05-10 14:15:00,57.18,57.21,57.05,57.18,57200.0,35.7194,35.7381,35.6382,35.7194,57200.0
2006-05-10 14:20:00,57.2,57.39,57.17,57.25,43000.0,35.7319,35.8506,35.7131,35.7631,43000.0
2006-05-10 14:25:00,57.28,57.33,57.11,57.13,32600.0,35.7819,35.8131,35.6757,35.6882,32600.0
2006-05-10 14:30:00,57.15,57.25,57.13,57.23,33900.0,35.7006,35.7631,35.6882,35.7506,33900.0
2006-05-10 14:35:00,57.23,57.31,57.21,57.31,33300.0,35.7506,35.8006,35.7381,35.8006,33300.0
2006-05-10 14:40:00,57.29,57.43,57.22,57.41,34000.0,35.7881,35.8756,35.7444,35.8631,34000.0
2006-05-10 14:45:00,57.4,57.47,57.31,57.32,32600.0,35.8568,35.9005,35.8006,35.8068,32600.0
2006-05-10 14:50:00,57.3,57.35,57.25,57.34,21100.0,35.7943,35.8256,35.7631,35.8193,21100.0
2006-05-10 14:55:00,57.34,57.36,57.31,57.34,24300.0,35.8193,35.8318,35.8006,35.8193,24300.0
2006-05-10 15:00:00,57.34,57.4,57.26,57.26,42800.0,35.8193,35.8568,35.7694,35.7694,42800.0
2006-05-10 15:05:00,57.27,57.34,57.23,57.29,26800.0,35.7756,35.8193,35.7506,35.7881,26800.0
2006-05-10 15:10:00,57.28,57.3,57.23,57.23,26400.0,35.7819,35.7943,35.7506,35.7506,26400.0
2006-05-10 15:15:00,57.25,57.36,57.23,57.36,18100.0,35.7631,35.8318,35.7506,35.8318,18100.0
2006-05-10 15:20:00,57.36,57.4,57.32,57.38,18500.0,35.8318,35.8568,35.8068,35.8443,18500.0
2006-05-10 15:25:00,57.38,57.4,57.27,57.3,20500.0,35.8443,35.8568,35.7756,35.7943,20500.0
2006-05-10 15:30:00,57.31,57.35,57.26,57.27,24000.0,35.8006,35.8256,35.7694,35.7756,24000.0
2006-05-10 15:35:00,57.27,57.29,57.23,57.29,19600.0,35.7756,35.7881,35.7506,35.7881,19600.0
2006-05-10 15:40:00,57.3,57.31,57.27,57.31,26900.0,35.7943,35.8006,35.7756,35.8006,26900.0
2006-05-10 15:45:00,57.31,57.37,57.3,57.36,28900.0,35.8006,35.8381,35.7943,35.8318,28900.0
2006-05-10 15:50:00,57.36,57.37,57.25,57.27,36900.0,35.8318,35.8381,35.7631,35.7756,36900.0
2006-05-10 15:55:00,57.28,57.32,57.26,57.3,43800.0,35.7819,35.8068,35.7694,35.7943,43800.0
2006-05-11 09:30:00,57.22,57.39,57.14,57.31,53100.0,35.7444,35.8506,35.6944,35.8006,53100.0
2006-05-11 09:35:00,57.35,57.37,57.16,57.32,18400.0,35.8256,35.8381,35.7069,35.8068,18400.0
2006-05-11 09:40:00,57.32,57.39,57.26,57.33,23700.0,35.8068,35.8506,35.7694,35.8131,23700.0
2006-05-11 09:45:00,57.26,57.3,57.21,57.22,15000.0,35.7694,35.7943,35.7381,35.7444,15000.0
2006-05-11 09:50:00,57.23,57.34,57.21,57.3,26400.0,35.7506,35.8193,35.7381,35.7943,26400.0
2006-05-11 09:55:00,57.3,57.44,57.3,57.34,37600.0,35.7943,35.8818,35.7943,35.8193,37600.0
2006-05-11 10:00:00,57.34,57.44,57.27,57.37,42500.0,35.8193,35.8818,35.7756,35.8381,42500.0
2006-05-11 10:05:00,57.36,57.38,57.3,57.36,17700.0,35.8318,35.8443,35.7943,35.8318,17700.0
2006-05-11 10:10:00,57.36,57.44,57.36,57.43,26700.0,35.8318,35.8818,35.8318,35.8756,26700.0
2006-05-11 10:15:00,57.44,57.44,57.31,57.33,45800.0,35.8818,35.8818,35.8006,35.8131,45800.0
2006-05-11 10:20:00,57.33,57.45,57.33,57.43,34600.0,35.8131,35.888,35.8131,35.8756,34600.0
2006-05-11 10:25:00,57.42,57.43,57.36,57.42,10200.0,35.8693,35.8756,35.8318,35.8693,10200.0
2006-05-11 10:30:00,57.42,57.46,57.35,57.39,20500.0,35.8693,35.8943,35.8256,35.8506,20500.0
2006-05-11 10:35:00,57.4,57.43,57.32,57.36,11300.0,35.8568,35.8756,35.8068,35.8318,11300.0
2006-05-11 10:40:00,57.37,57.39,57.32,57.32,51200.0,35.8381,35.8506,35.8068,35.8068,51200.0
2006-05-11 10:45:00,57.33,57.41,57.29,57.38,40100.0,35.8131,35.8631,35.7881,35.8443,40100.0
2006-05-11 10:50:00,57.36,57.42,57.28,57.42,18200.0,35.8318,35.8693,35.7819,35.8693,18200.0
2006-05-11 10:55:00,57.43,57.45,57.32,57.34,16800.0,35.8756,35.888,35.8068,35.8193,16800.0
2006-05-11 11:00:00,57.32,57.34,57.28,57.29,11400.0,35.8068,35.8193,35.7819,35.7881,11400.0
2006-05-11 11:05:00,57.29,57.33,57.26,57.32,38000.0,35.7881,35.8131,35.7694,35.8068,38000.0
2006-05-11 11:10:00,57.31,57.32,57.29,57.3,201600.0,35.8006,35.8068,35.7881,35.7943,201600.0
2006-05-11 11:15:00,57.32,57.34,57.3,57.31,30300.0,35.8068,35.8193,35.7943,35.8006,30300.0
2006-05-11 11:20:00,57.3,57.3,57.22,57.25,25400.0,35.7943,35.7943,35.7444,35.7631,25400.0
2006-05-11 11:25:00,57.26,57.27,57.2,57.21,36800.0,35.7694,35.7756,35.7319,35.7381,36800.0
2006-05-11 11:30:00,57.21,57.34,57.19,57.28,31000.0,35.7381,35.8193,35.7256,35.7819,31000.0
2006-05-11 11:35:00,57.26,57.26,57.2,57.2,27900.0,35.7694,35.7694,35.7319,35.7319,27900.0
2006-05-11 11:40:00,57.2,57.25,57.2,57.24,17500.0,35.7319,35.7631,35.7319,35.7569,17500.0
2006-05-11 11:45:00,57.24,57.28,57.19,57.19,37400.0,35.7569,35.7819,35.7256,35.7256,37400.0
2006-05-11 11:50:00,57.19,57.26,57.16,57.25,48900.0,35.7256,35.7694,35.7069,35.7631,48900.0
2006-05-11 11:55:00,57.25,57.25,57.2,57.24,22100.0,35.7631,35.7631,35.7319,35.7569,22100.0
2006-05-11 12:00:00,57.28,57.3,57.24,57.28,17500.0,35.7819,35.7943,35.7569,35.7819,17500.0
2006-05-11 12:05:00,57.28,57.31,57.2,57.2,28900.0,35.7819,35.8006,35.7319,35.7319,28900.0
2006-05-11 12:10:00,57.2,57.27,57.16,57.27,38500.0,35.7319,35.7756,35.7069,35.7756,38500.0
2006-05-11 12:15:00,57.25,57.25,57.21,57.24,12700.0,35.7631,35.7631,35.7381,35.7569,12700.0
2006-05-11 12:20:00,57.22,57.27,57.22,57.24,8100.0,35.7444,35.7756,35.7444,35.7569,8100.0
2006-05-11 12:25:00,57.23,57.27,57.22,57.27,8900.0,35.7506,35.7756,35.7444,35.7756,8900.0
2006-05-11 12:30:00,57.27,57.3,57.24,57.25,25400.0,35.7756,35.7943,35.7569,35.7631,25400.0
2006-05-11 12:35:00,57.25,57.36,57.24,57.36,16300.0,35.7631,35.8318,35.7569,35.8318,16300.0
2006-05-11 12:40:00,57.36,57.44,57.31,57.37,52900.0,35.8318,35.8818,35.8006,35.8381,52900.0
2006-05-11 12:45:00,57.37,57.37,57.27,57.29,27900.0,35.8381,35.8381,35.7756,35.7881,27900.0
2006-05-11 12:50:00,57.29,57.32,57.28,57.3,15500.0,35.7881,35.8068,35.7819,35.7943,15500.0
2006-05-11 12:55:00,57.3,57.34,57.3,57.32,20200.0,35.7943,35.8193,35.7943,35.8068,20200.0
2006-05-11 13:00:00,57.31,57.37,57.31,57.32,30100.0,35.8006,35.8381,35.8006,35.8068,30100.0
2006-05-11 13:05:00,57.32,57.34,57.26,57.26,36700.0,35.8068,35.8193,35.7694,35.7694,36700.0
2006-05-11 13:10:00,57.27,57.3,57.25,57.29,35600.0,35.7756,35.7943,35.7631,35.7881,35600.0
2006-05-11 13:15:00,57.3,57.31,57.2,57.21,31600.0,35.7943,35.8006,35.7319,35.7381,31600.0
2006-05-11 13:20:00,57.22,57.3,57.22,57.27,21700.0,35.7444,35.7943,35.7444,35.7756,21700.0
2006-05-11 13:25:00,57.28,57.29,57.19,57.2,39700.0,35.7819,35.7881,35.7256,35.7319,39700.0
2006-05-11 13:30:00,57.23,57.25,57.2,57.2,20900.0,35.7506,35.7631,35.7319,35.7319,20900.0
2006-05-11 13:35:00,57.2,57.25,57.19,57.22,37500.0,35.7319,35.7631,35.7256,35.7444,37500.0
2006-05-11 13:40:00,57.21,57.27,57.18,57.26,19500.0,35.7381,35.7756,35.7194,35.7694,19500.0
2006-05-11 13:45:00,57.26,57.29,57.23,57.29,30500.0,35.7694,35.7881,35.7506,35.7881,30500.0
2006-05-11 13:50:00,57.3,57.36,57.29,57.33,25100.0,35.7943,35.8318,35.7881,35.8131,25100.0
2006-05-11 13:55:00,57.33,57.35,57.31,57.33,27600.0,35.8131,35.8256,35.8006,35.8131,27600.0
2006-05-11 14:00:00,57.34,57.35,57.32,57.33,25500.0,35.8193,35.8256,35.8068,35.8131,25500.0
2006-05-11 14:05:00,57.33,57.33,57.24,57.24,33300.0,35.8131,35.8131,35.7569,35.7569,33300.0
2006-05-11 14:10:00,57.25,57.25,57.19,57.23,88500.0,35.7631,35.7631,35.7256,35.7506,88500.0
2006-05-11 14:15:00,57.23,57.28,57.22,57.28,20300.0,35.7506,35.7819,35.7444,35.7819,20300.0
2006-05-11 14:20:00,57.26,57.3,57.26,57.29,34100.0,35.7694,35.7943,35.7694,35.7881,34100.0
2006-05-11 14:25:00,57.3,57.34,57.28,57.28,85600.0,35.7943,35.8193,35.7819,35.7819,85600.0
2006-05-11 14:30:00,57.28,57.33,57.27,57.3,25800.0,35.7819,35.8131,35.7756,35.7943,25800.0
2006-05-11 14:35:00,57.3,57.35,57.3,57.32,26000.0,35.7943,35.8256,35.7943,35.8068,26000.0
2006-05-11 14:40:00,57.34,57.34,57.29,57.29,28500.0,35.8193,35.8193,35.7881,35.7881,28500.0
2006-05-11 14:45:00,57.29,57.33,57.28,57.28,30100.0,35.7881,35.8131,35.7819,35.7819,30100.0
2006-05-11 14:50:00,57.28,57.31,57.27,57.3,20300.0,35.7819,35.8006,35.7756,35.7943,20300.0
2006-05-11 14:55:00,57.3,57.37,57.26,57.35,33600.0,35.7943,35.8381,35.7694,35.8256,33600.0
2006-05-11 15:00:00,57.31,57.35,57.28,57.31,37000.0,35.8006,35.8256,35.7819,35.8006,37000.0
2006-05-11 15:05:00,57.32,57.35,57.3,57.34,27300.0,35.8068,35.8256,35.7943,35.8193,27300.0
2006-05-11 15:10:00,57.34,57.41,57.33,57.39,26100.0,35.8193,35.8631,35.8131,35.8506,26100.0
2006-05-11 15:15:00,57.39,57.42,57.36,57.36,23000.0,35.8506,35.8693,35.8318,35.8318,23000.0
2006-05-11 15:20:00,57.37,57.37,57.3,57.34,25000.0,35.8381,35.8381,35.7943,35.8193,25000.0
2006-05-11 15:25:00,57.34,57.36,57.27,57.28,41300.0,35.8193,35.8318,35.7756,35.7819,41300.0
2006-05-11 15:30:00,57.28,57.32,57.26,57.27,55400.0,35.7819,35.8068,35.7694,35.7756,55400.0
2006-05-11 15:35:00,57.26,57.28,57.19,57.19,84300.0,35.7694,35.7819,35.7256,35.7256,84300.0
2006-05-11 15:40:00,57.18,57.21,57.09,57.12,71000.0,35.7194,35.7381,35.6632,35.6819,71000.0
2006-05-11 15:45:00,57.12,57.27,57.1,57.24,51800.0,35.6819,35.7756,35.6694,35.7569,51800.0
2006-05-11 15:50:00,57.24,57.29,57.24,57.26,38700.0,35.7569,35.7881,35.7569,35.7694,38700.0
2006-05-11 15:55:00,57.26,57.29,57.25,57.27,28000.0,35.7694,35.7881,35.7631,35.7756,28000.0
2006-05-12 09:30:00,57.17,57.25,57.12,57.2,39200.0,35.7131,35.7631,35.6819,35.7319,39200.0
2006-05-12 09:35:00,57.2,57.22,57.0,57.0,46600.0,35.7319,35.7444,35.6069,35.6069,46600.0
2006-05-12 09:40:00,57.0,57.03,56.89,56.98,31900.0,35.6069,35.6257,35.5382,35.5944,31900.0
2006-05-12 09:45:00,56.98,57.01,56.9,56.94,36200.0,35.5944,35.6132,35.5445,35.5695,36200.0
2006-05-12 09:50:00,56.92,56.97,56.89,56.93,25500.0,35.557,35.5882,35.5382,35.5632,25500.0
2006-05-12 09:55:00,56.94,57.15,56.91,57.14,34500.0,35.5695,35.7006,35.5507,35.6944,34500.0
2006-05-12 10:00:00,57.14,57.15,57.0,57.03,35300.0,35.6944,35.7006,35.6069,35.6257,35300.0
2006-05-12 10:05:00,57.04,57.1,56.98,57.1,69600.0,35.6319,35.6694,35.5944,35.6694,69600.0
2006-05-12 10:10:00,57.1,57.15,57.08,57.14,18400.0,35.6694,35.7006,35.6569,35.6944,18400.0
2006-05-12 10:15:00,57.12,57.12,56.92,56.92,32500.0,35.6819,35.6819,35.557,35.557,32500.0
2006-05-12 10:20:00,56.92,56.95,56.9,56.94,31000.0,35.557,35.5757,35.5445,35.5695,31000.0
2006-05-12 10:25:00,56.94,57.0,56.82,56.82,20600.0,35.5695,35.6069,35.4945,35.4945,20600.0
2006-05-12 10:30:00,56.8,56.81,56.77,56.8,21200.0,35.482,35.4883,35.4633,35.482,21200.0
2006-05-12 10:35:00,56.79,56.79,56.73,56.76,54100.0,35.4758,35.4758,35.4383,35.457,54100.0
2006-05-12 10:40:00,56.76,56.77,56.7,56.7,113000.0,35.457,35.4633,35.4195,35.4195,113000.0
2006-05-12 10:45:00,56.71,56.72,56.57,56.59,29800.0,35.4258,35.432,35.3383,35.3508,29800.0
2006-05-12 10:50:00,56.59,56.67,56.59,56.67,43000.0,35.3508,35.4008,35.3508,35.4008,43000.0
2006-05-12 10:55:00,56.67,56.69,56.63,56.65,29800.0,35.4008,35.4133,35.3758,35.3883,29800.0
2006-05-12 11:00:00,56.64,56.82,56.64,56.81,25900.0,35.3821,35.4945,35.3821,35.4883,25900.0
2006-05-12 11:05:00,56.81,56.82,56.67,56.67,23700.0,35.4883,35.4945,35.4008,35.4008,23700.0
2006-05-12 11:10:00,56.65,56.68,56.56,56.6,48500.0,35.3883,35.407,35.3321,35.3571,48500.0
2006-05-12 11:15:00,56.61,56.67,56.58,56.66,31700.0,35.3633,35.4008,35.3446,35.3945,31700.0
2006-05-12 11:20:00,56.66,56.71,56.64,56.68,31100.0,35.3945,35.4258,35.3821,35.407,31100.0
2006-05-12 11:25:00,56.67,56.72,56.6,56.61,20600.0,35.4008,35.432,35.3571,35.3633,20600.0
2006-05-12 11:30:00,56.6,56.62,56.55,56.59,19900.0,35.3571,35.3696,35.3258,35.3508,19900.0
2006-05-12 11:35:00,56.56,56.62,56.55,56.58,19500.0,35.3321,35.3696,35.3258,35.3446,19500.0
2006-05-12 11:40:00,56.58,56.66,56.55,56.66,22500.0,35.3446,35.3945,35.3258,35.3945,22500.0
2006-05-12 11:45:00,56.67,56.71,56.58,56.58,31000.0,35.4008,35.4258,35.3446,35.3446,31000.0
2006-05-12 11:50:00,56.58,56.62,56.56,56.62,15600.0,35.3446,35.3696,35.3321,35.3696,15600.0
2006-05-12 11:55:00,56.61,56.65,56.61,56.61,16800.0,35.3633,35.3883,35.3633,35.3633,16800.0
2006-05-12 12:00:00,56.61,56.7,56.59,56.7,19100.0,35.3633,35.4195,35.3508,35.4195,19100.0
2006-05-12 12:05:00,56.69,56.69,56.6,56.63,21300.0,35.4133,35.4133,35.3571,35.3758,21300.0
2006-05-12 12:10:00,56.61,56.62,56.58,56.58,8700.0,35.3633,35.3696,35.3446,35.3446,8700.0
2006-05-12 12:15:00,56.59,56.6,56.58,56.59,17400.0,35.3508,35.3571,35.3446,35.3508,17400.0
2006-05-12 12:20:00,56.58,56.64,56.57,56.62,10600.0,35.3446,35.3821,35.3383,35.3696,10600.0
2006-05-12 12:25:00,56.61,56.63,56.57,56.6,9500.0,35.3633,35.3758,35.3383,35.3571,9500.0
2006-05-12 12:30:00,56.61,56.61,56.41,56.43,44800.0,35.3633,35.3633,35.2384,35.2509,44800.0
2006-05-12 12:35:00,56.43,56.5,56.41,56.5,21200.0,35.2509,35.2946,35.2384,35.2946,21200.0
2006-05-12 12:40:00,56.5,56.54,56.49,56.53,23400.0,35.2946,35.3196,35.2884,35.3133,23400.0
2006-05-12 12:45:00,56.51,56.51,56.41,56.46,23400.0,35.3008,35.3008,35.2384,35.2696,23400.0
2006-05-12 12:50:00,56.47,56.49,56.32,56.32,28600.0,35.2759,35.2884,35.1822,35.1822,28600.0
2006-05-12 12:55:00,56.3,56.37,56.27,56.27,19700.0,35.1697,35.2134,35.1509,35.1509,19700.0
2006-05-12 13:00:00,56.27,56.38,56.23,56.38,23900.0,35.1509,35.2196,35.1259,35.2196,23900.0
2006-05-12 13:05:00,56.36,56.36,56.26,56.32,24700.0,35.2071,35.2071,35.1447,35.1822,24700.0
2006-05-12 13:10:00,56.32,56.43,56.32,56.4,19700.0,35.1822,35.2509,35.1822,35.2321,19700.0
2006-05-12 13:15:00,56.4,56.42,56.33,56.37,22200.0,35.2321,35.2446,35.1884,35.2134,22200.0
2006-05-12 13:20:00,56.35,56.41,56.33,56.39,17400.0,35.2009,35.2384,35.1884,35.2259,17400.0
2006-05-12 13:25:00,56.39,56.45,56.39,56.41,16400.0,35.2259,35.2634,35.2259,35.2384,16400.0
2006-05-12 13:30:00,56.42,56.48,56.41,56.47,8100.0,35.2446,35.2821,35.2384,35.2759,8100.0
2006-05-12 13:35:00,56.45,56.46,56.41,56.45,12200.0,35.2634,35.2696,35.2384,35.2634,12200.0
2006-05-12 13:40:00,56.45,56.46,56.43,56.45,6900.0,35.2634,35.2696,35.2509,35.2634,6900.0
2006-05-12 13:45:00,56.46,56.47,56.38,56.41,15700.0,35.2696,35.2759,35.2196,35.2384,15700.0
2006-05-12 13:50:00,56.39,56.41,56.38,56.41,7600.0,35.2259,35.2384,35.2196,35.2384,7600.0
2006-05-12 13:55:00,56.41,56.46,56.39,56.42,14100.0,35.2384,35.2696,35.2259,35.2446,14100.0
2006-05-12 14:00:00,56.45,56.5,56.42,56.46,10000.0,35.2634,35.2946,35.2446,35.2696,10000.0
2006-05-12 14:05:00,56.48,56.56,56.46,56.47,24000.0,35.2821,35.3321,35.2696,35.2759,24000.0
2006-05-12 14:10:00,56.48,56.68,56.48,56.68,27900.0,35.2821,35.407,35.2821,35.407,27900.0
2006-05-12 14:15:00,56.68,56.68,56.58,56.58,17400.0,35.407,35.407,35.3446,35.3446,17400.0
2006-05-12 14:20:00,56.6,56.61,56.56,56.56,15100.0,35.3571,35.3633,35.3321,35.3321,15100.0
2006-05-12 14:25:00,56.56,56.63,56.54,56.56,14400.0,35.3321,35.3758,35.3196,35.3321,14400.0
2006-05-12 14:30:00,56.56,56.63,56.51,56.63,32500.0,35.3321,35.3758,35.3008,35.3758,32500.0
2006-05-12 14:35:00,56.61,56.63,56.55,56.63,19400.0,35.3633,35.3758,35.3258,35.3758,19400.0
2006-05-12 14:40:00,56.63,56.64,56.59,56.6,18600.0,35.3758,35.3821,35.3508,35.3571,18600.0
2006-05-12 14:45:00,56.61,56.61,56.56,56.58,9000.0,35.3633,35.3633,35.3321,35.3446,9000.0
2006-05-12 14:50:00,56.58,56.6,56.51,56.53,22000.0,35.3446,35.3571,35.3008,35.3133,22000.0
2006-05-12 14:55:00,56.52,56.56,56.5,56.54,14300.0,35.3071,35.3321,35.2946,35.3196,14300.0
2006-05-12 15:00:00,56.54,56.57,56.49,56.49,46700.0,35.3196,35.3383,35.2884,35.2884,46700.0
2006-05-12 15:05:00,56.49,56.55,56.45,56.46,30400.0,35.2884,35.3258,35.2634,35.2696,30400.0
2006-05-12 15:10:00,56.48,56.53,56.43,56.51,19400.0,35.2821,35.3133,35.2509,35.3008,19400.0
2006-05-12 15:15:00,56.51,56.51,56.45,56.46,27400.0,35.3008,35.3008,35.2634,35.2696,27400.0
2006-05-12 15:20:00,56.47,56.55,56.45,56.53,28600.0,35.2759,35.3258,35.2634,35.3133,28600.0
2006-05-12 15:25:00,56.55,56.55,56.47,56.51,26800.0,35.3258,35.3258,35.2759,35.3008,26800.0
2006-05-12 15:30:00,56.5,56.55,56.48,56.48,41700.0,35.2946,35.3258,35.2821,35.2821,41700.0
2006-05-12 15:35:00,56.48,56.48,56.4,56.45,47100.0,35.2821,35.2821,35.2321,35.2634,47100.0
2006-05-12 15:40:00,56.45,56.49,56.45,56.46,53400.0,35.2634,35.2884,35.2634,35.2696,53400.0
2006-05-12 15:45:00,56.47,56.53,56.47,56.5,44300.0,35.2759,35.3133,35.2759,35.2946,44300.0
2006-05-12 15:50:00,56.51,56.53,56.43,56.44,61200.0,35.3008,35.3133,35.2509,35.2571,61200.0
2006-05-12 15:55:00,56.44,56.45,56.39,56.45,65700.0,35.2571,35.2634,35.2259,35.2634,65700.0
2006-05-15 09:30:00,56.11,56.21,56.02,56.2,68100.0,35.051,35.1134,34.9948,35.1072,68100.0
2006-05-15 09:35:00,56.21,56.3,56.14,56.18,20800.0,35.1134,35.1697,35.0697,35.0947,20800.0
2006-05-15 09:40:00,56.18,56.58,56.18,56.36,28600.0,35.0947,35.3446,35.0947,35.2071,28600.0
2006-05-15 09:45:00,56.35,56.45,56.27,56.45,19600.0,35.2009,35.2634,35.1509,35.2634,19600.0
2006-05-15 09:50:00,56.47,56.57,56.42,56.43,26300.0,35.2759,35.3383,35.2446,35.2509,26300.0
2006-05-15 09:55:00,56.44,56.45,56.24,56.41,27600.0,35.2571,35.2634,35.1322,35.2384,27600.0
2006-05-15 10:00:00,56.42,56.62,56.41,56.61,46700.0,35.2446,35.3696,35.2384,35.3633,46700.0
2006-05-15 10:05:00,56.63,56.69,56.58,56.65,23900.0,35.3758,35.4133,35.3446,35.3883,23900.0
2006-05-15 10:10:00,56.65,56.86,56.61,56.8,47500.0,35.3883,35.5195,35.3633,35.482,47500.0
2006-05-15 10:15:00,56.81,56.87,56.79,56.87,18000.0,35.4883,35.5257,35.4758,35.5257,18000.0
2006-05-15 10:20:00,56.85,56.89,56.69,56.7,24000.0,35.5132,35.5382,35.4133,35.4195,24000.0
2006-05-15 10:25:00,56.69,56.69,56.55,56.69,21700.0,35.4133,35.4133,35.3258,35.4133,21700.0
2006-05-15 10:30:00,56.69,56.89,56.66,56.89,23100.0,35.4133,35.5382,35.3945,35.5382,23100.0
2006-05-15 10:35:00,56.86,56.87,56.78,56.86,25500.0,35.5195,35.5257,35.4695,35.5195,25500.0
2006-05-15 10:40:00,56.86,56.94,56.85,56.9,28800.0,35.5195,35.5695,35.5132,35.5445,28800.0
2006-05-15 10:45:00,56.9,56.9,56.79,56.81,11700.0,35.5445,35.5445,35.4758,35.4883,11700.0
2006-05-15 10:50:00,56.79,56.88,56.79,56.86,14300.0,35.4758,35.532,35.4758,35.5195,14300.0
2006-05-15 10:55:00,56.84,56.86,56.71,56.75,17100.0,35.507,35.5195,35.4258,35.4508,17100.0
2006-05-15 11:00:00,56.75,56.82,56.72,56.79,14000.0,35.4508,35.4945,35.432,35.4758,14000.0
2006-05-15 11:05:00,56.79,56.9,56.79,56.81,20200.0,35.4758,35.5445,35.4758,35.4883,20200.0
2006-05-15 11:10:00,56.78,56.88,56.75,56.85,18100.0,35.4695,35.532,35.4508,35.5132,18100.0
2006-05-15 11:15:00,56.85,56.88,56.72,56.83,22300.0,35.5132,35.532,35.432,35.5007,22300.0
2006-05-15 11:20:00,56.83,56.83,56.67,56.67,15200.0,35.5007,35.5007,35.4008,35.4008,15200.0
2006-05-15 11:25:00,56.67,56.76,56.65,56.76,21100.0,35.4008,35.457,35.3883,35.457,21100.0
2006-05-15 11:30:00,56.77,56.91,56.77,56.86,41700.0,35.4633,35.5507,35.4633,35.5195,41700.0
2006-05-15 11:35:00,56.87,56.88,56.71,56.73,19500.0,35.5257,35.532,35.4258,35.4383,19500.0
2006-05-15 11:40:00,56.73,56.86,56.73,56.84,7000.0,35.4383,35.5195,35.4383,35.507,7000.0
2006-05-15 11:45:00,56.84,56.85,56.81,56.83,16000.0,35.507,35.5132,35.4883,35.5007,16000.0
2006-05-15 11:50:00,56.81,56.93,56.8,56.9,12300.0,35.4883,35.5632,35.482,35.5445,12300.0
2006-05-15 11:55:00,56.9,56.92,56.84,56.84,10000.0,35.5445,35.557,35.507,35.507,10000.0
2006-05-15 12:00:00,56.84,56.96,56.84,56.92,10900.0,35.507,35.582,35.507,35.557,10900.0
2006-05-15 12:05:00,56.92,56.94,56.79,56.81,9400.0,35.557,35.5695,35.4758,35.4883,9400.0
2006-05-15 12:10:00,56.79,56.83,56.77,56.79,15500.0,35.4758,35.5007,35.4633,35.4758,15500.0
2006-05-15 12:15:00,56.78,56.86,56.78,56.86,22500.0,35.4695,35.5195,35.4695,35.5195,22500.0
2006-05-15 12:20:00,56.86,56.96,56.86,56.92,32200.0,35.5195,35.582,35.5195,35.557,32200.0
2006-05-15 12:25:00,56.92,56.94,56.9,56.92,13300.0,35.557,35.5695,35.5445,35.557,13300.0
2006-05-15 12:30:00,56.9,56.95,56.9,56.95,11000.0,35.5445,35.5757,35.5445,35.5757,11000.0
2006-05-15 12:35:00,56.95,57.0,56.95,56.99,37900.0,35.5757,35.6069,35.5757,35.6007,37900.0
2006-05-15 12:40:00,56.97,57.07,56.96,57.05,16600.0,35.5882,35.6507,35.582,35.6382,16600.0
2006-05-15 12:45:00,57.05,57.08,57.0,57.0,33800.0,35.6382,35.6569,35.6069,35.6069,33800.0
2006-05-15 12:50:00,57.02,57.08,57.02,57.02,18900.0,35.6194,35.6569,35.6194,35.6194,18900.0
2006-05-15 12:55:00,57.02,57.04,56.99,57.04,11600.0,35.6194,35.6319,35.6007,35.6319,11600.0
2006-05-15 13:00:00,57.04,57.09,56.91,56.95,21000.0,35.6319,35.6632,35.5507,35.5757,21000.0
2006-05-15 13:05:00,56.95,56.97,56.9,56.93,8900.0,35.5757,35.5882,35.5445,35.5632,8900.0
2006-05-15 13:10:00,56.91,56.94,56.91,56.93,5400.0,35.5507,35.5695,35.5507,35.5632,5400.0
2006-05-15 13:15:00,56.92,56.93,56.8,56.8,17800.0,35.557,35.5632,35.482,35.482,17800.0
2006-05-15 13:20:00,56.8,56.84,56.73,56.79,24100.0,35.482,35.507,35.4383,35.4758,24100.0
2006-05-15 13:25:00,56.79,56.84,56.71,56.84,14100.0,35.4758,35.507,35.4258,35.507,14100.0
2006-05-15 13:30:00,56.84,56.85,56.77,56.83,13700.0,35.507,35.5132,35.4633,35.5007,13700.0
2006-05-15 13:35:00,56.83,56.92,56.83,56.9,25000.0,35.5007,35.557,35.5007,35.5445,25000.0
2006-05-15 13:40:00,56.9,56.92,56.88,56.92,56300.0,35.5445,35.557,35.532,35.557,56300.0
2006-05-15 13:45:00,56.92,56.97,56.88,56.92,31000.0,35.557,35.5882,35.532,35.557,31000.0
2006-05-15 13:50:00,56.92,56.94,56.84,56.91,27500.0,35.557,35.5695,35.507,35.5507,27500.0
2006-05-15 13:55:00,56.93,56.96,56.9,56.94,28600.0,35.5632,35.582,35.5445,35.5695,28600.0
2006-05-15 14:00:00,56.94,57.0,56.94,56.99,32100.0,35.5695,35.6069,35.5695,35.6007,32100.0
2006-05-15 14:05:00,56.99,57.07,56.94,56.95,19200.0,35.6007,35.6507,35.5695,35.5757,19200.0
2006-05-15 14:10:00,56.93,56.97,56.91,56.91,30500.0,35.5632,35.5882,35.5507,35.5507,30500.0
2006-05-15 14:15:00,56.92,56.96,56.84,56.96,14300.0,35.557,35.582,35.507,35.582,14300.0
2006-05-15 14:20:00,56.95,56.99,56.93,56.99,12300.0,35.5757,35.6007,35.5632,35.6007,12300.0
2006-05-15 14:25:00,57.02,57.05,56.98,57.05,21100.0,35.6194,35.6382,35.5944,35.6382,21100.0
2006-05-15 14:30:00,57.06,57.12,57.0,57.11,26000.0,35.6444,35.6819,35.6069,35.6757,26000.0
2006-05-15 14:35:00,57.11,57.11,57.06,57.08,16200.0,35.6757,35.6757,35.6444,35.6569,16200.0
2006-05-15 14:40:00,57.08,57.1,56.98,56.98,11800.0,35.6569,35.6694,35.5944,35.5944,11800.0
2006-05-15 14:45:00,56.97,56.98,56.9,56.9,27500.0,35.5882,35.5944,35.5445,35.5445,27500.0
2006-05-15 14:50:00,56.9,56.99,56.88,56.97,16200.0,35.5445,35.6007,35.532,35.5882,16200.0
2006-05-15 14:55:00,56.97,56.97,56.9,56.9,23600.0,35.5882,35.5882,35.5445,35.5445,23600.0
2006-05-15 15:00:00,56.91,56.92,56.86,56.87,34100.0,35.5507,35.557,35.5195,35.5257,34100.0
2006-05-15 15:05:00,56.88,57.06,56.88,57.03,27200.0,35.532,35.6444,35.532,35.6257,27200.0
2006-05-15 15:10:00,57.04,57.2,57.02,57.2,28500.0,35.6319,35.7319,35.6194,35.7319,28500.0
2006-05-15 15:15:00,57.19,57.21,57.13,57.16,35300.0,35.7256,35.7381,35.6882,35.7069,35300.0
2006-05-15 15:20:00,57.15,57.15,57.07,57.08,19400.0,35.7006,35.7006,35.6507,35.6569,19400.0
2006-05-15 15:25:00,57.07,57.11,57.07,57.1,18800.0,35.6507,35.6757,35.6507,35.6694,18800.0
2006-05-15 15:30:00,57.09,57.14,57.09,57.14,26400.0,35.6632,35.6944,35.6632,35.6944,26400.0
2006-05-15 15:35:00,57.13,57.14,57.05,57.08,36100.0,35.6882,35.6944,35.6382,35.6569,36100.0
2006-05-15 15:40:00,57.07,57.15,57.02,57.04,52500.0,35.6507,35.7006,35.6194,35.6319,52500.0
2006-05-15 15:45:00,57.04,57.08,57.01,57.06,42400.0,35.6319,35.6569,35.6132,35.6444,42400.0
2006-05-15 15:50:00,57.06,57.13,57.02,57.05,58500.0,35.6444,35.6882,35.6194,35.6382,58500.0
2006-05-15 15:55:00,57.05,57.13,57.04,57.13,53900.0,35.6382,35.6882,35.6319,35.6882,53900.0
2006-05-16 09:30:00,57.0,57.0,56.73,56.9,61300.0,35.6069,35.6069,35.4383,35.5445,61300.0
2006-05-16 09:35:00,56.88,57.19,56.82,57.18,28500.0,35.532,35.7256,35.4945,35.7194,28500.0
2006-05-16 09:40:00,57.16,57.18,57.0,57.12,27000.0,35.7069,35.7194,35.6069,35.6819,27000.0
2006-05-16 09:45:00,57.09,57.15,57.05,57.09,28800.0,35.6632,35.7006,35.6382,35.6632,28800.0
2006-05-16 09:50:00,57.11,57.16,57.03,57.07,26900.0,35.6757,35.7069,35.6257,35.6507,26900.0
2006-05-16 09:55:00,57.08,57.15,57.05,57.15,17800.0,35.6569,35.7006,35.6382,35.7006,17800.0
2006-05-16 10:00:00,57.15,57.21,57.07,57.19,41700.0,35.7006,35.7381,35.6507,35.7256,41700.0
2006-05-16 10:05:00,57.19,57.23,57.09,57.14,23200.0,35.7256,35.7506,35.6632,35.6944,23200.0
2006-05-16 10:10:00,57.14,57.2,57.13,57.19,26200.0,35.6944,35.7319,35.6882,35.7256,26200.0
2006-05-16 10:15:00,57.19,57.21,57.13,57.15,29200.0,35.7256,35.7381,35.6882,35.7006,29200.0
2006-05-16 10:20:00,57.15,57.3,57.15,57.29,14700.0,35.7006,35.7943,35.7006,35.7881,14700.0
2006-05-16 10:25:00,57.32,57.35,57.27,57.27,19300.0,35.8068,35.8256,35.7756,35.7756,19300.0
2006-05-16 10:30:00,57.26,57.26,57.16,57.18,10200.0,35.7694,35.7694,35.7069,35.7194,10200.0
2006-05-16 10:35:00,57.18,57.18,57.03,57.04,9000.0,35.7194,35.7194,35.6257,35.6319,9000.0
2006-05-16 10:40:00,57.04,57.12,57.0,57.12,12500.0,35.6319,35.6819,35.6069,35.6819,12500.0
2006-05-16 10:45:00,57.11,57.19,57.11,57.16,15100.0,35.6757,35.7256,35.6757,35.7069,15100.0
2006-05-16 10:50:00,57.17,57.19,57.15,57.15,10800.0,35.7131,35.7256,35.7006,35.7006,10800.0
2006-05-16 10:55:00,57.14,57.14,57.1,57.11,13400.0,35.6944,35.6944,35.6694,35.6757,13400.0
2006-05-16 11:00:00,57.11,57.13,57.1,57.12,18100.0,35.6757,35.6882,35.6694,35.6819,18100.0
2006-05-16 11:05:00,57.13,57.14,57.09,57.12,11100.0,35.6882,35.6944,35.6632,35.6819,11100.0
2006-05-16 11:10:00,57.11,57.12,57.01,57.03,15100.0,35.6757,35.6819,35.6132,35.6257,15100.0
2006-05-16 11:15:00,57.05,57.06,56.95,56.97,31300.0,35.6382,35.6444,35.5757,35.5882,31300.0
2006-05-16 11:20:00,56.96,56.99,56.93,56.99,10500.0,35.582,35.6007,35.5632,35.6007,10500.0
2006-05-16 11:25:00,56.99,57.01,56.97,56.99,12400.0,35.6007,35.6132,35.5882,35.6007,12400.0
2006-05-16 11:30:00,57.0,57.07,56.99,57.05,13200.0,35.6069,35.6507,35.6007,35.6382,13200.0
2006-05-16 11:35:00,57.06,57.07,57.02,57.07,22800.0,35.6444,35.6507,35.6194,35.6507,22800.0
2006-05-16 11:40:00,57.07,57.07,56.99,57.02,29000.0,35.6507,35.6507,35.6007,35.6194,29000.0
2006-05-16 11:45:00,57.01,57.07,57.01,57.07,5000.0,35.6132,35.6507,35.6132,35.6507,5000.0
2006-05-16 11:50:00,57.08,57.12,57.08,57.1,18600.0,35.6569,35.6819,35.6569,35.6694,18600.0
2006-05-16 11:55:00,57.1,57.12,57.07,57.07,20000.0,35.6694,35.6819,35.6507,35.6507,20000.0
2006-05-16 12:00:00,57.08,57.1,57.05,57.05,39600.0,35.6569,35.6694,35.6382,35.6382,39600.0
2006-05-16 12:05:00,57.07,57.11,57.07,57.11,6400.0,35.6507,35.6757,35.6507,35.6757,6400.0
2006-05-16 12:10:00,57.1,57.11,57.07,57.07,10900.0,35.6694,35.6757,35.6507,35.6507,10900.0
2006-05-16 12:15:00,57.07,57.08,57.04,57.04,53300.0,35.6507,35.6569,35.6319,35.6319,53300.0
2006-05-16 12:20:00,57.04,57.05,57.03,57.03,25500.0,35.6319,35.6382,35.6257,35.6257,25500.0
2006-05-16 12:25:00,57.02,57.06,57.01,57.06,18100.0,35.6194,35.6444,35.6132,35.6444,18100.0
2006-05-16 12:30:00,57.05,57.08,57.04,57.08,6800.0,35.6382,35.6569,35.6319,35.6569,6800.0
2006-05-16 12:35:00,57.07,57.2,57.07,57.2,22500.0,35.6507,35.7319,35.6507,35.7319,22500.0
2006-05-16 12:40:00,57.2,57.21,57.2,57.2,4100.0,35.7319,35.7381,35.7319,35.7319,4100.0
2006-05-16 12:45:00,57.2,57.2,57.16,57.16,15000.0,35.7319,35.7319,35.7069,35.7069,15000.0
2006-05-16 12:50:00,57.17,57.23,57.17,57.21,7400.0,35.7131,35.7506,35.7131,35.7381,7400.0
2006-05-16 12:55:00,57.21,57.36,57.21,57.36,18800.0,35.7381,35.8318,35.7381,35.8318,18800.0
2006-05-16 13:00:00,57.35,57.36,57.27,57.27,8700.0,35.8256,35.8318,35.7756,35.7756,8700.0
2006-05-16 13:05:00,57.28,57.35,57.27,57.34,14600.0,35.7819,35.8256,35.7756,35.8193,14600.0
2006-05-16 13:10:00,57.33,57.39,57.31,57.39,10800.0,35.8131,35.8506,35.8006,35.8506,10800.0
2006-05-16 13:15:00,57.38,57.38,57.35,57.36,10200.0,35.8443,35.8443,35.8256,35.8318,10200.0
2006-05-16 13:20:00,57.38,57.41,57.37,57.38,14600.0,35.8443,35.8631,35.8381,35.8443,14600.0
2006-05-16 13:25:00,57.37,57.39,57.32,57.39,9300.0,35.8381,35.8506,35.8068,35.8506,9300.0
2006-05-16 13:30:00,57.39,57.4,57.3,57.34,20500.0,35.8506,35.8568,35.7943,35.8193,20500.0
2006-05-16 13:35:00,57.32,57.36,57.3,57.31,6500.0,35.8068,35.8318,35.7943,35.8006,6500.0
2006-05-16 13:40:00,57.3,57.3,57.21,57.23,11400.0,35.7943,35.7943,35.7381,35.7506,11400.0
2006-05-16 13:45:00,57.23,57.28,57.22,57.24,7100.0,35.7506,35.7819,35.7444,35.7569,7100.0
2006-05-16 13:50:00,57.23,57.25,57.22,57.24,6000.0,35.7506,35.7631,35.7444,35.7569,6000.0
2006-05-16 13:55:00,57.23,57.28,57.23,57.27,6100.0,35.7506,35.7819,35.7506,35.7756,6100.0
2006-05-16 14:00:00,57.27,57.37,57.26,57.29,28400.0,35.7756,35.8381,35.7694,35.7881,28400.0
2006-05-16 14:05:00,57.3,57.31,57.25,57.25,17000.0,35.7943,35.8006,35.7631,35.7631,17000.0
2006-05-16 14:10:00,57.26,57.28,57.22,57.24,10300.0,35.7694,35.7819,35.7444,35.7569,10300.0
2006-05-16 14:15:00,57.25,57.29,57.24,57.26,24900.0,35.7631,35.7881,35.7569,35.7694,24900.0
2006-05-16 14:20:00,57.26,57.29,57.25,57.25,9800.0,35.7694,35.7881,35.7631,35.7631,9800.0
2006-05-16 14:25:00,57.26,57.31,57.22,57.28,13000.0,35.7694,35.8006,35.7444,35.7819,13000.0
2006-05-16 14:30:00,57.28,57.31,57.28,57.3,7300.0,35.7819,35.8006,35.7819,35.7943,7300.0
2006-05-16 14:35:00,57.29,57.31,57.29,57.31,12900.0,35.7881,35.8006,35.7881,35.8006,12900.0
2006-05-16 14:40:00,57.31,57.36,57.31,57.33,17700.0,35.8006,35.8318,35.8006,35.8131,17700.0
2006-05-16 14:45:00,57.33,57.35,57.31,57.31,33600.0,35.8131,35.8256,35.8006,35.8006,33600.0
2006-05-16 14:50:00,57.31,57.34,57.29,57.32,28900.0,35.8006,35.8193,35.7881,35.8068,28900.0
2006-05-16 14:55:00,57.31,57.31,57.27,57.28,10200.0,35.8006,35.8006,35.7756,35.7819,10200.0
2006-05-16 15:00:00,57.28,57.31,57.27,57.3,48400.0,35.7819,35.8006,35.7756,35.7943,48400.0
2006-05-16 15:05:00,57.3,57.32,57.27,57.28,17100.0,35.7943,35.8068,35.7756,35.7819,17100.0
2006-05-16 15:10:00,57.28,57.3,57.25,57.27,34600.0,35.7819,35.7943,35.7631,35.7756,34600.0
2006-05-16 15:15:00,57.27,57.3,57.21,57.28,45000.0,35.7756,35.7943,35.7381,35.7819,45000.0
2006-05-16 15:20:00,57.29,57.34,57.27,57.33,25200.0,35.7881,35.8193,35.7756,35.8131,25200.0
2006-05-16 15:25:00,57.33,57.4,57.32,57.4,45800.0,35.8131,35.8568,35.8068,35.8568,45800.0
2006-05-16 15:30:00,57.4,57.42,57.38,57.41,48100.0,35.8568,35.8693,35.8443,35.8631,48100.0
2006-05-16 15:35:00,57.4,57.44,57.38,57.38,44200.0,35.8568,35.8818,35.8443,35.8443,44200.0
2006-05-16 15:40:00,57.38,57.42,57.38,57.38,31300.0,35.8443,35.8693,35.8443,35.8443,31300.0
2006-05-16 15:45:00,57.38,57.43,57.38,57.41,32400.0,35.8443,35.8756,35.8443,35.8631,32400.0
2006-05-16 15:50:00,57.42,57.42,57.38,57.4,33500.0,35.8693,35.8693,35.8443,35.8568,33500.0
2006-05-16 15:55:00,57.39,57.41,57.35,57.35,46800.0,35.8506,35.8631,35.8256,35.8256,46800.0
2006-05-17 09:30:00,56.69,56.82,56.69,56.78,58900.0,35.4133,35.4945,35.4133,35.4695,58900.0
2006-05-17 09:35:00,56.82,56.87,56.74,56.85,20300.0,35.4945,35.5257,35.4445,35.5132,20300.0
2006-05-17 09:40:00,56.83,56.97,56.78,56.94,40600.0,35.5007,35.5882,35.4695,35.5695,40600.0
2006-05-17 09:45:00,56.93,56.96,56.86,56.93,12900.0,35.5632,35.582,35.5195,35.5632,12900.0
2006-05-17 09:50:00,56.94,56.94,56.81,56.84,20500.0,35.5695,35.5695,35.4883,35.507,20500.0
2006-05-17 09:55:00,56.86,56.89,56.66,56.72,29000.0,35.5195,35.5382,35.3945,35.432,29000.0
2006-05-17 10:00:00,56.74,56.88,56.7,56.84,16000.0,35.4445,35.532,35.4195,35.507,16000.0
2006-05-17 10:05:00,56.84,56.91,56.7,56.71,24000.0,35.507,35.5507,35.4195,35.4258,24000.0
2006-05-17 10:10:00,56.74,56.83,56.72,56.75,16800.0,35.4445,35.5007,35.432,35.4508,16800.0
2006-05-17 10:15:00,56.78,56.88,56.73,56.85,20800.0,35.4695,35.532,35.4383,35.5132,20800.0
2006-05-17 10:20:00,56.86,56.95,56.85,56.94,71800.0,35.5195,35.5757,35.5132,35.5695,71800.0
2006-05-17 10:25:00,56.93,57.11,56.93,57.03,33300.0,35.5632,35.6757,35.5632,35.6257,33300.0
2006-05-17 10:30:00,57.02,57.13,57.0,57.06,21000.0,35.6194,35.6882,35.6069,35.6444,21000.0
2006-05-17 10:35:00,57.06,57.09,56.97,57.0,34600.0,35.6444,35.6632,35.5882,35.6069,34600.0
2006-05-17 10:40:00,56.98,57.09,56.93,57.07,27200.0,35.5944,35.6632,35.5632,35.6507,27200.0
2006-05-17 10:45:00,57.08,57.12,57.06,57.11,13000.0,35.6569,35.6819,35.6444,35.6757,13000.0
2006-05-17 10:50:00,57.11,57.11,57.05,57.06,25900.0,35.6757,35.6757,35.6382,35.6444,25900.0
2006-05-17 10:55:00,57.06,57.14,57.06,57.09,17200.0,35.6444,35.6944,35.6444,35.6632,17200.0
2006-05-17 11:00:00,57.08,57.08,56.93,57.0,35100.0,35.6569,35.6569,35.5632,35.6069,35100.0
2006-05-17 11:05:00,56.99,57.0,56.84,56.86,34700.0,35.6007,35.6069,35.507,35.5195,34700.0
2006-05-17 11:10:00,56.9,56.9,56.7,56.74,26400.0,35.5445,35.5445,35.4195,35.4445,26400.0
2006-05-17 11:15:00,56.72,56.79,56.68,56.72,40200.0,35.432,35.4758,35.407,35.432,40200.0
2006-05-17 11:20:00,56.72,56.73,56.66,56.66,29000.0,35.432,35.4383,35.3945,35.3945,29000.0
2006-05-17 11:25:00,56.66,56.67,56.42,56.43,68200.0,35.3945,35.4008,35.2446,35.2509,68200.0
2006-05-17 11:30:00,56.44,56.49,56.32,56.45,47700.0,35.2571,35.2884,35.1822,35.2634,47700.0
2006-05-17 11:35:00,56.45,56.55,56.4,56.5,33400.0,35.2634,35.3258,35.2321,35.2946,33400.0
2006-05-17 11:40:00,56.5,56.55,56.44,56.54,16000.0,35.2946,35.3258,35.2571,35.3196,16000.0
2006-05-17 11:45:00,56.53,56.54,56.45,56.46,27700.0,35.3133,35.3196,35.2634,35.2696,27700.0
2006-05-17 11:50:00,56.49,56.52,56.42,56.42,33100.0,35.2884,35.3071,35.2446,35.2446,33100.0
2006-05-17 11:55:00,56.43,56.48,56.42,56.44,10900.0,35.2509,35.2821,35.2446,35.2571,10900.0
2006-05-17 12:00:00,56.45,56.45,56.38,56.41,12900.0,35.2634,35.2634,35.2196,35.2384,12900.0
2006-05-17 12:05:00,56.43,56.52,56.4,56.46,36900.0,35.2509,35.3071,35.2321,35.2696,36900.0
2006-05-17 12:10:00,56.47,56.55,56.46,56.52,29600.0,35.2759,35.3258,35.2696,35.3071,29600.0
2006-05-17 12:15:00,56.5,56.52,56.44,56.46,28000.0,35.2946,35.3071,35.2571,35.2696,28000.0
2006-05-17 12:20:00,56.47,56.47,56.33,56.36,16100.0,35.2759,35.2759,35.1884,35.2071,16100.0
2006-05-17 12:25:00,56.34,56.34,56.25,56.3,27700.0,35.1947,35.1947,35.1384,35.1697,27700.0
2006-05-17 12:30:00,56.31,56.45,56.3,56.44,37700.0,35.1759,35.2634,35.1697,35.2571,37700.0
2006-05-17 12:35:00,56.44,56.47,56.38,56.46,22200.0,35.2571,35.2759,35.2196,35.2696,22200.0
2006-05-17 12:40:00,56.43,56.45,56.4,56.42,17500.0,35.2509,35.2634,35.2321,35.2446,17500.0
2006-05-17 12:45:00,56.39,56.39,56.19,56.23,23900.0,35.2259,35.2259,35.1009,35.1259,23900.0
2006-05-17 12:50:00,56.24,56.24,56.15,56.16,27400.0,35.1322,35.1322,35.076,35.0822,27400.0
2006-05-17 12:55:00,56.17,56.32,56.17,56.32,18400.0,35.0885,35.1822,35.0885,35.1822,18400.0
2006-05-17 13:00:00,56.31,56.41,56.3,56.37,18800.0,35.1759,35.2384,35.1697,35.2134,18800.0
2006-05-17 13:05:00,56.35,56.35,56.24,56.24,16000.0,35.2009,35.2009,35.1322,35.1322,16000.0
2006-05-17 13:10:00,56.26,56.28,56.17,56.18,15700.0,35.1447,35.1572,35.0885,35.0947,15700.0
2006-05-17 13:15:00,56.18,56.21,56.07,56.2,19600.0,35.0947,35.1134,35.026,35.1072,19600.0
2006-05-17 13:20:00,56.21,56.32,56.2,56.32,17200.0,35.1134,35.1822,35.1072,35.1822,17200.0
2006-05-17 13:25:00,56.32,56.35,56.18,56.28,36300.0,35.1822,35.2009,35.0947,35.1572,36300.0
2006-05-17 13:30:00,56.25,56.35,56.21,56.24,27400.0,35.1384,35.2009,35.1134,35.1322,27400.0
2006-05-17 13:35:00,56.24,56.25,56.19,56.21,24000.0,35.1322,35.1384,35.1009,35.1134,24000.0
2006-05-17 13:40:00,56.2,56.22,56.12,56.15,28900.0,35.1072,35.1197,35.0572,35.076,28900.0
2006-05-17 13:45:00,56.15,56.27,56.14,56.26,10500.0,35.076,35.1509,35.0697,35.1447,10500.0
2006-05-17 13:50:00,56.23,56.32,56.21,56.3,15800.0,35.1259,35.1822,35.1134,35.1697,15800.0
2006-05-17 13:55:00,56.3,56.32,56.21,56.21,17200.0,35.1697,35.1822,35.1134,35.1134,17200.0
2006-05-17 14:00:00,56.21,56.25,56.15,56.25,12900.0,35.1134,35.1384,35.076,35.1384,12900.0
2006-05-17 14:05:00,56.23,56.23,56.11,56.11,26900.0,35.1259,35.1259,35.051,35.051,26900.0
2006-05-17 14:10:00,56.11,56.15,56.05,56.09,69100.0,35.051,35.076,35.0135,35.0385,69100.0
2006-05-17 14:15:00,56.09,56.09,55.93,56.01,68700.0,35.0385,35.0385,34.9385,34.9885,68700.0
2006-05-17 14:20:00,56.02,56.05,55.96,56.01,25000.0,34.9948,35.0135,34.9573,34.9885,25000.0
2006-05-17 14:25:00,56.01,56.04,55.99,56.04,11900.0,34.9885,35.0072,34.976,35.0072,11900.0
2006-05-17 14:30:00,56.04,56.06,55.98,55.98,23500.0,35.0072,35.0197,34.9698,34.9698,23500.0
2006-05-17 14:35:00,55.99,56.03,55.82,55.83,38400.0,34.976,35.001,34.8698,34.8761,38400.0
2006-05-17 14:40:00,55.83,56.06,55.83,55.97,35100.0,34.8761,35.0197,34.8761,34.9635,35100.0
2006-05-17 14:45:00,55.95,55.95,55.82,55.82,26900.0,34.951,34.951,34.8698,34.8698,26900.0
2006-05-17 14:50:00,55.82,55.83,55.74,55.83,34200.0,34.8698,34.8761,34.8198,34.8761,34200.0
2006-05-17 14:55:00,55.82,55.94,55.82,55.86,23100.0,34.8698,34.9448,34.8698,34.8948,23100.0
2006-05-17 15:00:00,55.86,56.05,55.86,56.04,36300.0,34.8948,35.0135,34.8948,35.0072,36300.0
2006-05-17 15:05:00,56.03,56.27,56.03,56.27,51100.0,35.001,35.1509,35.001,35.1509,51100.0
2006-05-17 15:10:00,56.26,56.28,56.1,56.22,49400.0,35.1447,35.1572,35.0447,35.1197,49400.0
2006-05-17 15:15:00,56.22,56.3,56.2,56.23,47500.0,35.1197,35.1697,35.1072,35.1259,47500.0
2006-05-17 15:20:00,56.22,56.35,56.17,56.33,38500.0,35.1197,35.2009,35.0885,35.1884,38500.0
2006-05-17 15:25:00,56.33,56.36,56.27,56.35,43300.0,35.1884,35.2071,35.1509,35.2009,43300.0
2006-05-17 15:30:00,56.36,56.39,56.3,56.31,40000.0,35.2071,35.2259,35.1697,35.1759,40000.0
2006-05-17 15:35:00,56.32,56.4,56.3,56.34,46000.0,35.1822,35.2321,35.1697,35.1947,46000.0
2006-05-17 15:40:00,56.35,56.37,56.33,56.37,43000.0,35.2009,35.2134,35.1884,35.2134,43000.0
2006-05-17 15:45:00,56.36,56.38,56.2,56.22,65700.0,35.2071,35.2196,35.1072,35.1197,65700.0
2006-05-17 15:50:00,56.22,56.24,56.09,56.19,69800.0,35.1197,35.1322,35.0385,35.1009,69800.0
2006-05-17 15:55:00,56.2,56.21,56.13,56.16,63200.0,35.1072,35.1134,35.0635,35.0822,63200.0
2006-05-18 09:30:00,56.17,56.26,56.05,56.19,35300.0,35.0885,35.1447,35.0135,35.1009,35300.0
2006-05-18 09:35:00,56.17,56.26,56.0,56.06,23800.0,35.0885,35.1447,34.9823,35.0197,23800.0
2006-05-18 09:40:00,56.12,56.25,56.05,56.25,15700.0,35.0572,35.1384,35.0135,35.1384,15700.0
2006-05-18 09:45:00,56.26,56.34,56.13,56.13,19600.0,35.1447,35.1947,35.0635,35.0635,19600.0
2006-05-18 09:50:00,56.13,56.16,56.09,56.12,22200.0,35.0635,35.0822,35.0385,35.0572,22200.0
2006-05-18 09:55:00,56.13,56.21,56.12,56.12,12800.0,35.0635,35.1134,35.0572,35.0572,12800.0
2006-05-18 10:00:00,56.11,56.21,56.08,56.16,14300.0,35.051,35.1134,35.0322,35.0822,14300.0
2006-05-18 10:05:00,56.15,56.26,56.13,56.19,16200.0,35.076,35.1447,35.0635,35.1009,16200.0
2006-05-18 10:10:00,56.19,56.27,56.14,56.14,19700.0,35.1009,35.1509,35.0697,35.0697,19700.0
2006-05-18 10:15:00,56.15,56.35,56.13,56.3,16800.0,35.076,35.2009,35.0635,35.1697,16800.0
2006-05-18 10:20:00,56.29,56.33,56.26,56.33,11100.0,35.1634,35.1884,35.1447,35.1884,11100.0
2006-05-18 10:25:00,56.29,56.37,56.26,56.29,34400.0,35.1634,35.2134,35.1447,35.1634,34400.0
2006-05-18 10:30:00,56.29,56.46,56.29,56.38,75800.0,35.1634,35.2696,35.1634,35.2196,75800.0
2006-05-18 10:35:00,56.39,56.53,56.38,56.53,49000.0,35.2259,35.3133,35.2196,35.3133,49000.0
2006-05-18 10:40:00,56.55,56.6,56.52,56.56,65500.0,35.3258,35.3571,35.3071,35.3321,65500.0
2006-05-18 10:45:00,56.56,56.65,56.49,56.53,44700.0,35.3321,35.3883,35.2884,35.3133,44700.0
2006-05-18 10:50:00,56.55,56.61,56.49,56.61,56600.0,35.3258,35.3633,35.2884,35.3633,56600.0
2006-05-18 10:55:00,56.62,56.71,56.61,56.69,43200.0,35.3696,35.4258,35.3633,35.4133,43200.0
2006-05-18 11:00:00,56.69,56.7,56.58,56.62,75800.0,35.4133,35.4195,35.3446,35.3696,75800.0
2006-05-18 11:05:00,56.61,56.61,56.59,56.6,106800.0,35.3633,35.3633,35.3508,35.3571,106800.0
2006-05-18 11:10:00,56.6,56.65,56.59,56.63,25800.0,35.3571,35.3883,35.3508,35.3758,25800.0
2006-05-18 11:15:00,56.63,56.73,56.63,56.72,29300.0,35.3758,35.4383,35.3758,35.432,29300.0
2006-05-18 11:20:00,56.72,56.77,56.69,56.75,22100.0,35.432,35.4633,35.4133,35.4508,22100.0
2006-05-18 11:25:00,56.76,56.89,56.75,56.86,47600.0,35.457,35.5382,35.4508,35.5195,47600.0
2006-05-18 11:30:00,56.88,56.89,56.65,56.85,52000.0,35.532,35.5382,35.3883,35.5132,52000.0
2006-05-18 11:35:00,56.85,56.85,56.75,56.76,31400.0,35.5132,35.5132,35.4508,35.457,31400.0
2006-05-18 11:40:00,56.73,56.8,56.7,56.79,277400.0,35.4383,35.482,35.4195,35.4758,277400.0
2006-05-18 11:45:00,56.78,56.83,56.78,56.8,38800.0,35.4695,35.5007,35.4695,35.482,38800.0
2006-05-18 11:50:00,56.8,56.81,56.68,56.68,66800.0,35.482,35.4883,35.407,35.407,66800.0
2006-05-18 11:55:00,56.6,56.7,56.6,56.68,19700.0,35.3571,35.4195,35.3571,35.407,19700.0
2006-05-18 12:00:00,56.68,56.78,56.57,56.72,37500.0,35.407,35.4695,35.3383,35.432,37500.0
2006-05-18 12:05:00,56.71,56.83,56.7,56.78,30100.0,35.4258,35.5007,35.4195,35.4695,30100.0
2006-05-18 12:10:00,56.76,56.76,56.7,56.74,14700.0,35.457,35.457,35.4195,35.4445,14700.0
2006-05-18 12:15:00,56.73,56.79,56.61,56.61,17600.0,35.4383,35.4758,35.3633,35.3633,17600.0
2006-05-18 12:20:00,56.58,56.69,56.56,56.68,20900.0,35.3446,35.4133,35.3321,35.407,20900.0
2006-05-18 12:25:00,56.68,56.75,56.68,56.75,11500.0,35.407,35.4508,35.407,35.4508,11500.0
2006-05-18 12:30:00,56.74,56.79,56.71,56.72,11000.0,35.4445,35.4758,35.4258,35.432,11000.0
2006-05-18 12:35:00,56.71,56.73,56.66,56.69,16000.0,35.4258,35.4383,35.3945,35.4133,16000.0
2006-05-18 12:40:00,56.69,56.73,56.67,56.69,14300.0,35.4133,35.4383,35.4008,35.4133,14300.0
2006-05-18 12:45:00,56.69,56.73,56.67,56.72,9400.0,35.4133,35.4383,35.4008,35.432,9400.0
2006-05-18 12:50:00,56.72,56.72,56.65,56.66,15900.0,35.432,35.432,35.3883,35.3945,15900.0
2006-05-18 12:55:00,56.64,56.72,56.64,56.71,15600.0,35.3821,35.432,35.3821,35.4258,15600.0
2006-05-18 13:00:00,56.71,56.72,56.65,56.69,14900.0,35.4258,35.432,35.3883,35.4133,14900.0
2006-05-18 13:05:00,56.7,56.74,56.66,56.66,23900.0,35.4195,35.4445,35.3945,35.3945,23900.0
2006-05-18 13:10:00,56.66,56.73,56.66,56.67,11000.0,35.3945,35.4383,35.3945,35.4008,11000.0
2006-05-18 13:15:00,56.67,56.75,56.67,56.72,23300.0,35.4008,35.4508,35.4008,35.432,23300.0
2006-05-18 13:20:00,56.72,56.78,56.72,56.78,18900.0,35.432,35.4695,35.432,35.4695,18900.0
2006-05-18 13:25:00,56.78,56.85,56.77,56.77,25200.0,35.4695,35.5132,35.4633,35.4633,25200.0
2006-05-18 13:30:00,56.78,56.81,56.74,56.81,21000.0,35.4695,35.4883,35.4445,35.4883,21000.0
2006-05-18 13:35:00,56.8,56.88,56.8,56.84,22900.0,35.482,35.532,35.482,35.507,22900.0
2006-05-18 13:40:00,56.84,56.9,56.78,56.89,26400.0,35.507,35.5445,35.4695,35.5382,26400.0
2006-05-18 13:45:00,56.89,56.89,56.82,56.86,23300.0,35.5382,35.5382,35.4945,35.5195,23300.0
2006-05-18 13:50:00,56.85,56.9,56.85,56.87,22800.0,35.5132,35.5445,35.5132,35.5257,22800.0
2006-05-18 13:55:00,56.88,56.91,56.87,56.91,12300.0,35.532,35.5507,35.5257,35.5507,12300.0
2006-05-18 14:00:00,56.91,56.92,56.83,56.91,34700.0,35.5507,35.557,35.5007,35.5507,34700.0
2006-05-18 14:05:00,56.9,56.91,56.86,56.86,20500.0,35.5445,35.5507,35.5195,35.5195,20500.0
2006-05-18 14:10:00,56.86,56.87,56.84,56.85,44400.0,35.5195,35.5257,35.507,35.5132,44400.0
2006-05-18 14:15:00,56.85,56.89,56.85,56.88,31400.0,35.5132,35.5382,35.5132,35.532,31400.0
2006-05-18 14:20:00,56.87,56.88,56.82,56.87,32200.0,35.5257,35.532,35.4945,35.5257,32200.0
2006-05-18 14:25:00,56.87,56.89,56.8,56.81,27700.0,35.5257,35.5382,35.482,35.4883,27700.0
2006-05-18 14:30:00,56.8,56.86,56.8,56.86,16900.0,35.482,35.5195,35.482,35.5195,16900.0
2006-05-18 14:35:00,56.86,56.95,56.86,56.93,39900.0,35.5195,35.5757,35.5195,35.5632,39900.0
2006-05-18 14:40:00,56.92,56.95,56.87,56.87,20400.0,35.557,35.5757,35.5257,35.5257,20400.0
2006-05-18 14:45:00,56.87,56.89,56.87,56.88,29900.0,35.5257,35.5382,35.5257,35.532,29900.0
2006-05-18 14:50:00,56.89,56.92,56.88,56.89,32500.0,35.5382,35.557,35.532,35.5382,32500.0
2006-05-18 14:55:00,56.88,56.88,56.73,56.84,47200.0,35.532,35.532,35.4383,35.507,47200.0
2006-05-18 15:00:00,56.85,56.86,56.8,56.83,29500.0,35.5132,35.5195,35.482,35.5007,29500.0
2006-05-18 15:05:00,56.81,56.86,56.8,56.8,37400.0,35.4883,35.5195,35.482,35.482,37400.0
2006-05-18 15:10:00,56.8,56.82,56.76,56.76,32100.0,35.482,35.4945,35.457,35.457,32100.0
2006-05-18 15:15:00,56.75,56.76,56.72,56.73,24000.0,35.4508,35.457,35.432,35.4383,24000.0
2006-05-18 15:20:00,56.74,56.75,56.62,56.63,38100.0,35.4445,35.4508,35.3696,35.3758,38100.0
2006-05-18 15:25:00,56.62,56.7,56.62,56.7,38400.0,35.3696,35.4195,35.3696,35.4195,38400.0
2006-05-18 15:30:00,56.71,56.88,56.71,56.85,75000.0,35.4258,35.532,35.4258,35.5132,75000.0
2006-05-18 15:35:00,56.85,56.86,56.74,56.76,56000.0,35.5132,35.5195,35.4445,35.457,56000.0
2006-05-18 15:40:00,56.77,56.77,56.69,56.7,107300.0,35.4633,35.4633,35.4133,35.4195,107300.0
2006-05-18 15:45:00,56.7,56.71,56.56,56.65,72600.0,35.4195,35.4258,35.3321,35.3883,72600.0
2006-05-18 15:50:00,56.66,56.69,56.65,56.67,118600.0,35.3945,35.4133,35.3883,35.4008,118600.0
2006-05-18 15:55:00,56.68,56.68,56.61,56.61,154100.0,35.407,35.407,35.3633,35.3633,154100.0
2006-05-19 09:30:00,56.86,56.92,56.78,56.78,293200.0,35.5195,35.557,35.4695,35.4695,293200.0
2006-05-19 09:35:00,56.76,56.76,56.5,56.5,32000.0,35.457,35.457,35.2946,35.2946,32000.0
2006-05-19 09:40:00,56.57,56.75,56.53,56.69,44300.0,35.3383,35.4508,35.3133,35.4133,44300.0
2006-05-19 09:45:00,56.7,56.79,56.55,56.64,52300.0,35.4195,35.4758,35.3258,35.3821,52300.0
2006-05-19 09:50:00,56.62,56.7,56.52,56.68,33400.0,35.3696,35.4195,35.3071,35.407,33400.0
2006-05-19 09:55:00,56.68,56.69,56.56,56.64,32300.0,35.407,35.4133,35.3321,35.3821,32300.0
2006-05-19 10:00:00,56.65,56.79,56.57,56.73,34200.0,35.3883,35.4758,35.3383,35.4383,34200.0
2006-05-19 10:05:00,56.76,56.8,56.65,56.77,21700.0,35.457,35.482,35.3883,35.4633,21700.0
2006-05-19 10:10:00,56.76,56.8,56.7,56.74,26700.0,35.457,35.482,35.4195,35.4445,26700.0
2006-05-19 10:15:00,56.72,56.78,56.72,56.74,28700.0,35.432,35.4695,35.432,35.4445,28700.0
2006-05-19 10:20:00,56.74,56.77,56.72,56.76,26500.0,35.4445,35.4633,35.432,35.457,26500.0
2006-05-19 10:25:00,56.78,56.81,56.73,56.8,30600.0,35.4695,35.4883,35.4383,35.482,30600.0
2006-05-19 10:30:00,56.8,56.81,56.71,56.81,40400.0,35.482,35.4883,35.4258,35.4883,40400.0
2006-05-19 10:35:00,56.81,56.83,56.76,56.83,22400.0,35.4883,35.5007,35.457,35.5007,22400.0
2006-05-19 10:40:00,56.86,56.9,56.81,56.83,28000.0,35.5195,35.5445,35.4883,35.5007,28000.0
2006-05-19 10:45:00,56.84,56.89,56.8,56.83,26400.0,35.507,35.5382,35.482,35.5007,26400.0
2006-05-19 10:50:00,56.83,56.83,56.74,56.75,19000.0,35.5007,35.5007,35.4445,35.4508,19000.0
2006-05-19 10:55:00,56.73,56.81,56.7,56.79,17600.0,35.4383,35.4883,35.4195,35.4758,17600.0
2006-05-19 11:00:00,56.77,56.8,56.7,56.71,20800.0,35.4633,35.482,35.4195,35.4258,20800.0
2006-05-19 11:05:00,56.72,56.72,56.63,56.64,22300.0,35.432,35.432,35.3758,35.3821,22300.0
2006-05-19 11:10:00,56.65,56.66,56.35,56.51,46100.0,35.3883,35.3945,35.2009,35.3008,46100.0
2006-05-19 11:15:00,56.51,56.71,56.38,56.71,40100.0,35.3008,35.4258,35.2196,35.4258,40100.0
2006-05-19 11:20:00,56.71,56.91,56.65,56.72,45200.0,35.4258,35.5507,35.3883,35.432,45200.0
2006-05-19 11:25:00,56.72,56.81,56.68,56.71,29200.0,35.432,35.4883,35.407,35.4258,29200.0
2006-05-19 11:30:00,56.73,56.79,56.7,56.74,19900.0,35.4383,35.4758,35.4195,35.4445,19900.0
2006-05-19 11:35:00,56.75,56.75,56.51,56.59,33800.0,35.4508,35.4508,35.3008,35.3508,33800.0
2006-05-19 11:40:00,56.6,56.6,56.47,56.48,27700.0,35.3571,35.3571,35.2759,35.2821,27700.0
2006-05-19 11:45:00,56.49,56.51,56.42,56.43,31000.0,35.2884,35.3008,35.2446,35.2509,31000.0
2006-05-19 11:50:00,56.43,56.46,56.35,56.37,22800.0,35.2509,35.2696,35.2009,35.2134,22800.0
2006-05-19 11:55:00,56.37,56.46,56.31,56.46,36500.0,35.2134,35.2696,35.1759,35.2696,36500.0
2006-05-19 12:00:00,56.46,56.48,56.36,56.43,50000.0,35.2696,35.2821,35.2071,35.2509,50000.0
2006-05-19 12:05:00,56.43,56.47,56.37,56.45,46900.0,35.2509,35.2759,35.2134,35.2634,46900.0
2006-05-19 12:10:00,56.45,56.52,56.32,56.39,46400.0,35.2634,35.3071,35.1822,35.2259,46400.0
2006-05-19 12:15:00,56.34,56.4,56.22,56.36,30800.0,35.1947,35.2321,35.1197,35.2071,30800.0
2006-05-19 12:20:00,56.35,56.36,56.32,56.35,13700.0,35.2009,35.2071,35.1822,35.2009,13700.0
2006-05-19 12:25:00,56.35,56.35,56.25,56.32,22900.0,35.2009,35.2009,35.1384,35.1822,22900.0
2006-05-19 12:30:00,56.32,56.36,56.23,56.28,28600.0,35.1822,35.2071,35.1259,35.1572,28600.0
2006-05-19 12:35:00,56.29,56.35,56.24,56.32,33600.0,35.1634,35.2009,35.1322,35.1822,33600.0
2006-05-19 12:40:00,56.33,56.48,56.28,56.47,47400.0,35.1884,35.2821,35.1572,35.2759,47400.0
2006-05-19 12:45:00,56.48,56.48,56.39,56.43,40200.0,35.2821,35.2821,35.2259,35.2509,40200.0
2006-05-19 12:50:00,56.43,56.46,56.39,56.42,16900.0,35.2509,35.2696,35.2259,35.2446,16900.0
2006-05-19 12:55:00,56.4,56.42,56.35,56.36,8100.0,35.2321,35.2446,35.2009,35.2071,8100.0
2006-05-19 13:00:00,56.35,56.37,56.23,56.28,26000.0,35.2009,35.2134,35.1259,35.1572,26000.0
2006-05-19 13:05:00,56.28,56.35,56.27,56.32,17300.0,35.1572,35.2009,35.1509,35.1822,17300.0
2006-05-19 13:10:00,56.3,56.33,56.25,56.33,24500.0,35.1697,35.1884,35.1384,35.1884,24500.0
2006-05-19 13:15:00,56.32,56.37,56.31,56.37,7300.0,35.1822,35.2134,35.1759,35.2134,7300.0
2006-05-19 13:20:00,56.37,56.47,56.34,56.43,20200.0,35.2134,35.2759,35.1947,35.2509,20200.0
2006-05-19 13:25:00,56.42,56.47,56.36,56.4,19600.0,35.2446,35.2759,35.2071,35.2321,19600.0
2006-05-19 13:30:00,56.4,56.4,56.28,56.28,14700.0,35.2321,35.2321,35.1572,35.1572,14700.0
2006-05-19 13:35:00,56.3,56.32,56.26,56.3,14400.0,35.1697,35.1822,35.1447,35.1697,14400.0
2006-05-19 13:40:00,56.3,56.39,56.26,56.35,23400.0,35.1697,35.2259,35.1447,35.2009,23400.0
2006-05-19 13:45:00,56.37,56.42,56.29,56.35,36300.0,35.2134,35.2446,35.1634,35.2009,36300.0
2006-05-19 13:50:00,56.35,56.43,56.32,56.32,19400.0,35.2009,35.2509,35.1822,35.1822,19400.0
2006-05-19 13:55:00,56.34,56.42,56.32,56.4,28900.0,35.1947,35.2446,35.1822,35.2321,28900.0
2006-05-19 14:00:00,56.39,56.43,56.39,56.41,22300.0,35.2259,35.2509,35.2259,35.2384,22300.0
2006-05-19 14:05:00,56.43,56.45,56.38,56.42,17100.0,35.2509,35.2634,35.2196,35.2446,17100.0
2006-05-19 14:10:00,56.43,56.51,56.4,56.49,86800.0,35.2509,35.3008,35.2321,35.2884,86800.0
2006-05-19 14:15:00,56.46,56.5,56.42,56.45,59300.0,35.2696,35.2946,35.2446,35.2634,59300.0
2006-05-19 14:20:00,56.45,56.45,56.4,56.45,87400.0,35.2634,35.2634,35.2321,35.2634,87400.0
2006-05-19 14:25:00,56.47,56.51,56.42,56.45,27700.0,35.2759,35.3008,35.2446,35.2634,27700.0
2006-05-19 14:30:00,56.45,56.47,56.34,56.34,19200.0,35.2634,35.2759,35.1947,35.1947,19200.0
2006-05-19 14:35:00,56.32,56.42,56.31,56.39,28900.0,35.1822,35.2446,35.1759,35.2259,28900.0
2006-05-19 14:40:00,56.43,56.45,56.38,56.45,21400.0,35.2509,35.2634,35.2196,35.2634,21400.0
2006-05-19 14:45:00,56.47,56.47,56.37,56.38,18300.0,35.2759,35.2759,35.2134,35.2196,18300.0
2006-05-19 14:50:00,56.39,56.39,56.23,56.3,25600.0,35.2259,35.2259,35.1259,35.1697,25600.0
2006-05-19 14:55:00,56.3,56.34,56.26,56.3,15100.0,35.1697,35.1947,35.1447,35.1697,15100.0
2006-05-19 15:00:00,56.31,56.37,56.26,56.26,17900.0,35.1759,35.2134,35.1447,35.1447,17900.0
2006-05-19 15:05:00,56.26,56.31,56.25,56.31,53000.0,35.1447,35.1759,35.1384,35.1759,53000.0
2006-05-19 15:10:00,56.29,56.32,56.21,56.27,33400.0,35.1634,35.1822,35.1134,35.1509,33400.0
2006-05-19 15:15:00,56.27,56.32,56.25,56.27,15200.0,35.1509,35.1822,35.1384,35.1509,15200.0
2006-05-19 15:20:00,56.26,56.29,56.2,56.29,38500.0,35.1447,35.1634,35.1072,35.1634,38500.0
2006-05-19 15:25:00,56.29,56.44,56.28,56.36,30200.0,35.1634,35.2571,35.1572,35.2071,30200.0
2006-05-19 15:30:00,56.37,56.44,56.33,56.35,32100.0,35.2134,35.2571,35.1884,35.2009,32100.0
2006-05-19 15:35:00,56.34,56.38,56.28,56.37,30900.0,35.1947,35.2196,35.1572,35.2134,30900.0
2006-05-19 15:40:00,56.38,56.46,56.36,56.46,44200.0,35.2196,35.2696,35.2071,35.2696,44200.0
2006-05-19 15:45:00,56.46,56.49,56.44,56.46,46500.0,35.2696,35.2884,35.2571,35.2696,46500.0
2006-05-19 15:50:00,56.46,56.5,56.42,56.49,51500.0,35.2696,35.2946,35.2446,35.2884,51500.0
2006-05-19 15:55:00,56.5,56.5,56.4,56.4,55000.0,35.2946,35.2946,35.2321,35.2321,55000.0
2006-05-22 09:30:00,56.22,56.4,56.22,56.35,42300.0,35.1197,35.2321,35.1197,35.2009,42300.0
2006-05-22 09:35:00,56.34,56.56,56.33,56.51,38100.0,35.1947,35.3321,35.1884,35.3008,38100.0
2006-05-22 09:40:00,56.48,56.58,56.37,56.48,21100.0,35.2821,35.3446,35.2134,35.2821,21100.0
2006-05-22 09:45:00,56.48,56.62,56.47,56.52,36000.0,35.2821,35.3696,35.2759,35.3071,36000.0
2006-05-22 09:50:00,56.52,56.66,56.32,56.66,27300.0,35.3071,35.3945,35.1822,35.3945,27300.0
2006-05-22 09:55:00,56.65,56.65,56.3,56.3,33600.0,35.3883,35.3883,35.1697,35.1697,33600.0
2006-05-22 10:00:00,56.32,56.38,56.24,56.34,31600.0,35.1822,35.2196,35.1322,35.1947,31600.0
2006-05-22 10:05:00,56.37,56.38,56.14,56.24,27300.0,35.2134,35.2196,35.0697,35.1322,27300.0
2006-05-22 10:10:00,56.24,56.3,56.23,56.28,68800.0,35.1322,35.1697,35.1259,35.1572,68800.0
2006-05-22 10:15:00,56.25,56.32,56.18,56.26,20800.0,35.1384,35.1822,35.0947,35.1447,20800.0
2006-05-22 10:20:00,56.28,56.3,56.22,56.23,27000.0,35.1572,35.1697,35.1197,35.1259,27000.0
2006-05-22 10:25:00,56.22,56.28,56.15,56.22,33900.0,35.1197,35.1572,35.076,35.1197,33900.0
2006-05-22 10:30:00,56.23,56.27,56.18,56.25,30500.0,35.1259,35.1509,35.0947,35.1384,30500.0
2006-05-22 10:35:00,56.24,56.29,56.2,56.27,31900.0,35.1322,35.1634,35.1072,35.1509,31900.0
2006-05-22 10:40:00,56.25,56.25,56.18,56.2,23600.0,35.1384,35.1384,35.0947,35.1072,23600.0
2006-05-22 10:45:00,56.18,56.26,56.16,56.25,24300.0,35.0947,35.1447,35.0822,35.1384,24300.0
2006-05-22 10:50:00,56.25,56.28,56.22,56.26,18200.0,35.1384,35.1572,35.1197,35.1447,18200.0
2006-05-22 10:55:00,56.26,56.26,56.15,56.15,13200.0,35.1447,35.1447,35.076,35.076,13200.0
2006-05-22 11:00:00,56.16,56.18,56.07,56.12,26900.0,35.0822,35.0947,35.026,35.0572,26900.0
2006-05-22 11:05:00,56.12,56.21,56.08,56.15,15900.0,35.0572,35.1134,35.0322,35.076,15900.0
2006-05-22 11:10:00,56.16,56.17,56.05,56.1,16600.0,35.0822,35.0885,35.0135,35.0447,16600.0
2006-05-22 11:15:00,56.08,56.11,56.0,56.05,22900.0,35.0322,35.051,34.9823,35.0135,22900.0
2006-05-22 11:20:00,56.04,56.24,56.04,56.2,33600.0,35.0072,35.1322,35.0072,35.1072,33600.0
2006-05-22 11:25:00,56.2,56.23,56.18,56.23,7400.0,35.1072,35.1259,35.0947,35.1259,7400.0
2006-05-22 11:30:00,56.22,56.37,56.2,56.31,42600.0,35.1197,35.2134,35.1072,35.1759,42600.0
2006-05-22 11:35:00,56.32,56.36,56.23,56.23,31100.0,35.1822,35.2071,35.1259,35.1259,31100.0
2006-05-22 11:40:00,56.22,56.28,56.15,56.15,20900.0,35.1197,35.1572,35.076,35.076,20900.0
2006-05-22 11:45:00,56.11,56.17,56.08,56.11,31000.0,35.051,35.0885,35.0322,35.051,31000.0
2006-05-22 11:50:00,56.11,56.14,55.98,56.14,47900.0,35.051,35.0697,34.9698,35.0697,47900.0
2006-05-22 11:55:00,56.14,56.35,56.08,56.26,51500.0,35.0697,35.2009,35.0322,35.1447,51500.0
2006-05-22 12:00:00,56.25,56.29,56.22,56.27,36600.0,35.1384,35.1634,35.1197,35.1509,36600.0
2006-05-22 12:05:00,56.27,56.44,56.27,56.31,36400.0,35.1509,35.2571,35.1509,35.1759,36400.0
2006-05-22 12:10:00,56.31,56.38,56.25,56.29,31300.0,35.1759,35.2196,35.1384,35.1634,31300.0
2006-05-22 12:15:00,56.28,56.37,56.27,56.37,16800.0,35.1572,35.2134,35.1509,35.2134,16800.0
2006-05-22 12:20:00,56.38,56.4,56.3,56.31,19700.0,35.2196,35.2321,35.1697,35.1759,19700.0
2006-05-22 12:25:00,56.32,56.37,56.25,56.26,26400.0,35.1822,35.2134,35.1384,35.1447,26400.0
2006-05-22 12:30:00,56.29,56.36,56.18,56.28,41900.0,35.1634,35.2071,35.0947,35.1572,41900.0
2006-05-22 12:35:00,56.27,56.27,56.14,56.14,18800.0,35.1509,35.1509,35.0697,35.0697,18800.0
2006-05-22 12:40:00,56.14,56.14,56.0,56.03,23500.0,35.0697,35.0697,34.9823,35.001,23500.0
2006-05-22 12:45:00,56.04,56.1,56.0,56.05,67000.0,35.0072,35.0447,34.9823,35.0135,67000.0
2006-05-22 12:50:00,56.05,56.08,56.02,56.02,17900.0,35.0135,35.0322,34.9948,34.9948,17900.0
2006-05-22 12:55:00,55.99,56.06,55.89,55.91,38100.0,34.976,35.0197,34.9135,34.926,38100.0
2006-05-22 13:00:00,55.95,56.0,55.87,55.99,44100.0,34.951,34.9823,34.901,34.976,44100.0
2006-05-22 13:05:00,56.02,56.12,55.97,56.08,12100.0,34.9948,35.0572,34.9635,35.0322,12100.0
2006-05-22 13:10:00,56.08,56.16,56.05,56.13,11900.0,35.0322,35.0822,35.0135,35.0635,11900.0
2006-05-22 13:15:00,56.13,56.18,56.11,56.15,19400.0,35.0635,35.0947,35.051,35.076,19400.0
2006-05-22 13:20:00,56.15,56.3,56.14,56.24,33200.0,35.076,35.1697,35.0697,35.1322,33200.0
2006-05-22 13:25:00,56.22,56.35,56.22,56.33,29500.0,35.1197,35.2009,35.1197,35.1884,29500.0
2006-05-22 13:30:00,56.33,56.34,56.26,56.29,17500.0,35.1884,35.1947,35.1447,35.1634,17500.0
2006-05-22 13:35:00,56.29,56.32,56.24,56.29,18800.0,35.1634,35.1822,35.1322,35.1634,18800.0
2006-05-22 13:40:00,56.3,56.32,56.25,56.27,14600.0,35.1697,35.1822,35.1384,35.1509,14600.0
2006-05-22 13:45:00,56.27,56.31,56.26,56.26,18400.0,35.1509,35.1759,35.1447,35.1447,18400.0
2006-05-22 13:50:00,56.27,56.31,56.2,56.29,26900.0,35.1509,35.1759,35.1072,35.1634,26900.0
2006-05-22 13:55:00,56.29,56.36,56.29,56.34,16700.0,35.1634,35.2071,35.1634,35.1947,16700.0
2006-05-22 14:00:00,56.32,56.32,56.17,56.19,17900.0,35.1822,35.1822,35.0885,35.1009,17900.0
2006-05-22 14:05:00,56.12,56.19,56.11,56.19,27000.0,35.0572,35.1009,35.051,35.1009,27000.0
2006-05-22 14:10:00,56.21,56.37,56.2,56.3,25400.0,35.1134,35.2134,35.1072,35.1697,25400.0
2006-05-22 14:15:00,56.32,56.46,56.31,56.35,30900.0,35.1822,35.2696,35.1759,35.2009,30900.0
2006-05-22 14:20:00,56.35,56.35,56.25,56.3,17900.0,35.2009,35.2009,35.1384,35.1697,17900.0
2006-05-22 14:25:00,56.32,56.37,56.27,56.3,11900.0,35.1822,35.2134,35.1509,35.1697,11900.0
2006-05-22 14:30:00,56.3,56.31,56.24,56.28,11600.0,35.1697,35.1759,35.1322,35.1572,11600.0
2006-05-22 14:35:00,56.3,56.33,56.25,56.26,10900.0,35.1697,35.1884,35.1384,35.1447,10900.0
2006-05-22 14:40:00,56.24,56.24,56.18,56.19,15600.0,35.1322,35.1322,35.0947,35.1009,15600.0
2006-05-22 14:45:00,56.19,56.21,56.14,56.15,13900.0,35.1009,35.1134,35.0697,35.076,13900.0
2006-05-22 14:50:00,56.16,56.22,56.15,56.16,29200.0,35.0822,35.1197,35.076,35.0822,29200.0
2006-05-22 14:55:00,56.17,56.25,56.16,56.23,21400.0,35.0885,35.1384,35.0822,35.1259,21400.0
2006-05-22 15:00:00,56.23,56.34,56.21,56.33,16800.0,35.1259,35.1947,35.1134,35.1884,16800.0
2006-05-22 15:05:00,56.34,56.38,56.32,56.37,17200.0,35.1947,35.2196,35.1822,35.2134,17200.0
2006-05-22 15:10:00,56.37,56.4,56.24,56.26,21800.0,35.2134,35.2321,35.1322,35.1447,21800.0
2006-05-22 15:15:00,56.26,56.35,56.22,56.33,21900.0,35.1447,35.2009,35.1197,35.1884,21900.0
2006-05-22 15:20:00,56.3,56.44,56.27,56.42,29000.0,35.1697,35.2571,35.1509,35.2446,29000.0
2006-05-22 15:25:00,56.44,56.49,56.37,56.44,21000.0,35.2571,35.2884,35.2134,35.2571,21000.0
2006-05-22 15:30:00,56.44,56.48,56.41,56.42,25900.0,35.2571,35.2821,35.2384,35.2446,25900.0
2006-05-22 15:35:00,56.43,56.43,56.36,56.4,20400.0,35.2509,35.2509,35.2071,35.2321,20400.0
2006-05-22 15:40:00,56.4,56.4,56.25,56.26,30700.0,35.2321,35.2321,35.1384,35.1447,30700.0
2006-05-22 15:45:00,56.26,56.38,56.26,56.34,20200.0,35.1447,35.2196,35.1447,35.1947,20200.0
2006-05-22 15:50:00,56.34,56.35,56.19,56.2,90500.0,35.1947,35.2009,35.1009,35.1072,90500.0
2006-05-22 15:55:00,56.2,56.21,56.18,56.18,52100.0,35.1072,35.1134,35.0947,35.0947,52100.0
2006-05-23 09:30:00,56.1,56.35,56.05,56.15,61300.0,35.0447,35.2009,35.0135,35.076,61300.0
2006-05-23 09:35:00,56.19,56.34,56.01,56.25,27500.0,35.1009,35.1947,34.9885,35.1384,27500.0
2006-05-23 09:40:00,56.26,56.27,56.12,56.2,41200.0,35.1447,35.1509,35.0572,35.1072,41200.0
2006-05-23 09:45:00,56.13,56.23,56.13,56.16,47900.0,35.0635,35.1259,35.0635,35.0822,47900.0
2006-05-23 09:50:00,56.14,56.14,55.98,56.01,28700.0,35.0697,35.0697,34.9698,34.9885,28700.0
2006-05-23 09:55:00,56.01,56.1,55.91,55.93,59700.0,34.9885,35.0447,34.926,34.9385,59700.0
2006-05-23 10:00:00,55.93,55.99,55.9,55.97,39300.0,34.9385,34.976,34.9198,34.9635,39300.0
2006-05-23 10:05:00,55.97,56.05,55.91,55.94,35500.0,34.9635,35.0135,34.926,34.9448,35500.0
2006-05-23 10:10:00,55.92,56.0,55.91,55.97,55600.0,34.9323,34.9823,34.926,34.9635,55600.0
2006-05-23 10:15:00,55.97,55.97,55.81,55.82,23900.0,34.9635,34.9635,34.8636,34.8698,23900.0
2006-05-23 10:20:00,55.81,55.9,55.69,55.73,85100.0,34.8636,34.9198,34.7886,34.8136,85100.0
2006-05-23 10:25:00,55.71,56.0,55.71,55.77,40500.0,34.8011,34.9823,34.8011,34.8386,40500.0
2006-05-23 10:30:00,55.76,55.87,55.75,55.87,63900.0,34.8323,34.901,34.8261,34.901,63900.0
2006-05-23 10:35:00,55.85,55.98,55.83,55.93,26800.0,34.8886,34.9698,34.8761,34.9385,26800.0
2006-05-23 10:40:00,55.93,55.95,55.8,55.82,35900.0,34.9385,34.951,34.8573,34.8698,35900.0
2006-05-23 10:45:00,55.82,55.84,55.74,55.8,32500.0,34.8698,34.8823,34.8198,34.8573,32500.0
2006-05-23 10:50:00,55.8,55.81,55.71,55.74,42800.0,34.8573,34.8636,34.8011,34.8198,42800.0
2006-05-23 10:55:00,55.75,55.78,55.72,55.74,19500.0,34.8261,34.8448,34.8073,34.8198,19500.0
2006-05-23 11:00:00,55.75,55.77,55.71,55.77,42600.0,34.8261,34.8386,34.8011,34.8386,42600.0
2006-05-23 11:05:00,55.77,55.79,55.71,55.76,44000.0,34.8386,34.8511,34.8011,34.8323,44000.0
2006-05-23 11:10:00,55.76,55.8,55.71,55.75,32400.0,34.8323,34.8573,34.8011,34.8261,32400.0
2006-05-23 11:15:00,55.76,55.77,55.63,55.74,37900.0,34.8323,34.8386,34.7511,34.8198,37900.0
2006-05-23 11:20:00,55.74,55.8,55.7,55.71,31500.0,34.8198,34.8573,34.7949,34.8011,31500.0
2006-05-23 11:25:00,55.73,55.73,55.67,55.69,18100.0,34.8136,34.8136,34.7761,34.7886,18100.0
2006-05-23 11:30:00,55.69,55.75,55.66,55.73,38500.0,34.7886,34.8261,34.7699,34.8136,38500.0
2006-05-23 11:35:00,55.73,55.79,55.66,55.68,26700.0,34.8136,34.8511,34.7699,34.7824,26700.0
2006-05-23 11:40:00,55.68,55.75,55.68,55.68,16400.0,34.7824,34.8261,34.7824,34.7824,16400.0
2006-05-23 11:45:00,55.68,55.71,55.63,55.67,10400.0,34.7824,34.8011,34.7511,34.7761,10400.0
2006-05-23 11:50:00,55.68,55.71,55.63,55.65,10400.0,34.7824,34.8011,34.7511,34.7636,10400.0
2006-05-23 11:55:00,55.65,55.65,55.58,55.59,16400.0,34.7636,34.7636,34.7199,34.7261,16400.0
2006-05-23 12:00:00,55.59,55.59,55.49,55.49,66200.0,34.7261,34.7261,34.6637,34.6637,66200.0
2006-05-23 12:05:00,55.5,55.58,55.47,55.57,36300.0,34.6699,34.7199,34.6512,34.7136,36300.0
2006-05-23 12:10:00,55.57,55.58,55.54,55.54,14900.0,34.7136,34.7199,34.6949,34.6949,14900.0
2006-05-23 12:15:00,55.55,55.55,55.48,55.51,19900.0,34.7012,34.7012,34.6574,34.6762,19900.0
2006-05-23 12:20:00,55.5,55.51,55.44,55.44,34900.0,34.6699,34.6762,34.6324,34.6324,34900.0
2006-05-23 12:25:00,55.44,55.5,55.42,55.5,24600.0,34.6324,34.6699,34.6199,34.6699,24600.0
2006-05-23 12:30:00,55.5,55.53,55.5,55.52,20900.0,34.6699,34.6887,34.6699,34.6824,20900.0
2006-05-23 12:35:00,55.52,56.02,55.49,55.52,15300.0,34.6824,34.9948,34.6637,34.6824,15300.0
2006-05-23 12:40:00,55.51,55.57,55.5,55.57,18600.0,34.6762,34.7136,34.6699,34.7136,18600.0
2006-05-23 12:45:00,55.56,55.56,55.49,55.51,27200.0,34.7074,34.7074,34.6637,34.6762,27200.0
2006-05-23 12:50:00,55.5,55.54,55.4,55.48,37000.0,34.6699,34.6949,34.6074,34.6574,37000.0
2006-05-23 12:55:00,55.49,55.55,55.49,55.54,9300.0,34.6637,34.7012,34.6637,34.6949,9300.0
2006-05-23 13:00:00,55.55,55.61,55.54,55.59,54900.0,34.7012,34.7386,34.6949,34.7261,54900.0
2006-05-23 13:05:00,55.61,55.62,55.55,55.56,18400.0,34.7386,34.7449,34.7012,34.7074,18400.0
2006-05-23 13:10:00,55.58,55.58,55.53,55.54,18300.0,34.7199,34.7199,34.6887,34.6949,18300.0
2006-05-23 13:15:00,55.54,55.57,55.52,55.57,31100.0,34.6949,34.7136,34.6824,34.7136,31100.0
2006-05-23 13:20:00,55.57,55.59,55.56,55.57,21900.0,34.7136,34.7261,34.7074,34.7136,21900.0
2006-05-23 13:25:00,55.57,55.6,55.54,55.6,13700.0,34.7136,34.7324,34.6949,34.7324,13700.0
2006-05-23 13:30:00,55.59,55.64,55.59,55.64,21400.0,34.7261,34.7574,34.7261,34.7574,21400.0
2006-05-23 13:35:00,55.65,55.74,55.6,55.63,39800.0,34.7636,34.8198,34.7324,34.7511,39800.0
2006-05-23 13:40:00,55.63,55.68,55.61,55.67,21000.0,34.7511,34.7824,34.7386,34.7761,21000.0
2006-05-23 13:45:00,55.67,55.7,55.59,55.62,39000.0,34.7761,34.7949,34.7261,34.7449,39000.0
2006-05-23 13:50:00,55.61,55.68,55.6,55.65,19500.0,34.7386,34.7824,34.7324,34.7636,19500.0
2006-05-23 13:55:00,55.63,55.64,55.57,55.6,11800.0,34.7511,34.7574,34.7136,34.7324,11800.0
2006-05-23 14:00:00,55.59,55.65,55.58,55.65,29900.0,34.7261,34.7636,34.7199,34.7636,29900.0
2006-05-23 14:05:00,55.65,55.67,55.6,55.63,24000.0,34.7636,34.7761,34.7324,34.7511,24000.0
2006-05-23 14:10:00,55.63,55.68,55.59,55.66,28000.0,34.7511,34.7824,34.7261,34.7699,28000.0
2006-05-23 14:15:00,55.65,55.69,55.61,55.61,33700.0,34.7636,34.7886,34.7386,34.7386,33700.0
2006-05-23 14:20:00,55.61,55.66,55.59,55.66,24300.0,34.7386,34.7699,34.7261,34.7699,24300.0
2006-05-23 14:25:00,55.64,55.69,55.63,55.63,15400.0,34.7574,34.7886,34.7511,34.7511,15400.0
2006-05-23 14:30:00,55.63,55.71,55.61,55.7,34300.0,34.7511,34.8011,34.7386,34.7949,34300.0
2006-05-23 14:35:00,55.69,55.71,55.66,55.67,19400.0,34.7886,34.8011,34.7699,34.7761,19400.0
2006-05-23 14:40:00,55.65,55.72,55.63,55.72,16800.0,34.7636,34.8073,34.7511,34.8073,16800.0
2006-05-23 14:45:00,55.72,55.72,55.62,55.62,22600.0,34.8073,34.8073,34.7449,34.7449,22600.0
2006-05-23 14:50:00,55.63,55.7,55.63,55.67,38600.0,34.7511,34.7949,34.7511,34.7761,38600.0
2006-05-23 14:55:00,55.66,55.72,55.66,55.72,17800.0,34.7699,34.8073,34.7699,34.8073,17800.0
2006-05-23 15:00:00,55.72,55.73,55.66,55.72,26400.0,34.8073,34.8136,34.7699,34.8073,26400.0
2006-05-23 15:05:00,55.72,55.77,55.71,55.74,30700.0,34.8073,34.8386,34.8011,34.8198,30700.0
2006-05-23 15:10:00,55.74,55.83,55.73,55.82,26300.0,34.8198,34.8761,34.8136,34.8698,26300.0
2006-05-23 15:15:00,55.81,55.89,55.81,55.89,17800.0,34.8636,34.9135,34.8636,34.9135,17800.0
2006-05-23 15:20:00,55.89,55.89,55.82,55.84,21900.0,34.9135,34.9135,34.8698,34.8823,21900.0
2006-05-23 15:25:00,55.84,55.84,55.78,55.83,19000.0,34.8823,34.8823,34.8448,34.8761,19000.0
2006-05-23 15:30:00,55.82,55.86,55.78,55.85,36700.0,34.8698,34.8948,34.8448,34.8886,36700.0
2006-05-23 15:35:00,55.84,55.84,55.75,55.8,46900.0,34.8823,34.8823,34.8261,34.8573,46900.0
2006-05-23 15:40:00,55.8,55.8,55.72,55.72,61700.0,34.8573,34.8573,34.8073,34.8073,61700.0
2006-05-23 15:45:00,55.72,55.77,55.7,55.77,120400.0,34.8073,34.8386,34.7949,34.8386,120400.0
2006-05-23 15:50:00,55.76,55.79,55.62,55.62,72700.0,34.8323,34.8511,34.7449,34.7449,72700.0
2006-05-23 15:55:00,55.66,55.67,55.54,55.55,71300.0,34.7699,34.7761,34.6949,34.7012,71300.0
2006-05-24 09:30:00,55.25,55.37,55.2,55.21,72200.0,34.5137,34.5887,34.4825,34.4888,72200.0
2006-05-24 09:35:00,55.21,55.48,55.21,55.43,28800.0,34.4888,34.6574,34.4888,34.6262,28800.0
2006-05-24 09:40:00,55.4,55.48,55.32,55.47,38900.0,34.6074,34.6574,34.5575,34.6512,38900.0
2006-05-24 09:45:00,55.48,55.66,55.3,55.65,30300.0,34.6574,34.7699,34.545,34.7636,30300.0
2006-05-24 09:50:00,55.65,55.65,55.4,55.4,27500.0,34.7636,34.7636,34.6074,34.6074,27500.0
2006-05-24 09:55:00,55.46,55.59,55.39,55.55,13700.0,34.6449,34.7261,34.6012,34.7012,13700.0
2006-05-24 10:00:00,55.57,55.82,55.51,55.67,24400.0,34.7136,34.8698,34.6762,34.7761,24400.0
2006-05-24 10:05:00,55.7,55.82,55.65,55.72,29900.0,34.7949,34.8698,34.7636,34.8073,29900.0
2006-05-24 10:10:00,55.71,55.76,55.59,55.64,18100.0,34.8011,34.8323,34.7261,34.7574,18100.0
2006-05-24 10:15:00,55.63,55.77,55.61,55.69,14500.0,34.7511,34.8386,34.7386,34.7886,14500.0
2006-05-24 10:20:00,55.68,55.72,55.6,55.65,10300.0,34.7824,34.8073,34.7324,34.7636,10300.0
2006-05-24 10:25:00,55.66,55.88,55.66,55.84,22000.0,34.7699,34.9073,34.7699,34.8823,22000.0
2006-05-24 10:30:00,55.88,55.89,55.73,55.74,22900.0,34.9073,34.9135,34.8136,34.8198,22900.0
2006-05-24 10:35:00,55.76,55.89,55.75,55.8,26100.0,34.8323,34.9135,34.8261,34.8573,26100.0
2006-05-24 10:40:00,55.78,55.81,55.62,55.63,20600.0,34.8448,34.8636,34.7449,34.7511,20600.0
2006-05-24 10:45:00,55.63,55.65,55.49,55.52,31100.0,34.7511,34.7636,34.6637,34.6824,31100.0
2006-05-24 10:50:00,55.51,55.61,55.51,55.56,14300.0,34.6762,34.7386,34.6762,34.7074,14300.0
2006-05-24 10:55:00,55.55,55.57,55.46,55.48,18100.0,34.7012,34.7136,34.6449,34.6574,18100.0
2006-05-24 11:00:00,55.48,55.49,55.36,55.49,26700.0,34.6574,34.6637,34.5825,34.6637,26700.0
2006-05-24 11:05:00,55.48,55.56,55.48,55.52,9600.0,34.6574,34.7074,34.6574,34.6824,9600.0
2006-05-24 11:10:00,55.5,55.56,55.5,55.54,11100.0,34.6699,34.7074,34.6699,34.6949,11100.0
2006-05-24 11:15:00,55.54,55.54,55.45,55.46,26100.0,34.6949,34.6949,34.6387,34.6449,26100.0
2006-05-24 11:20:00,55.45,55.56,55.43,55.56,21600.0,34.6387,34.7074,34.6262,34.7074,21600.0
2006-05-24 11:25:00,55.55,55.56,55.47,55.48,17900.0,34.7012,34.7074,34.6512,34.6574,17900.0
2006-05-24 11:30:00,55.48,55.48,55.21,55.32,45200.0,34.6574,34.6574,34.4888,34.5575,45200.0
2006-05-24 11:35:00,55.29,55.36,55.27,55.33,20200.0,34.5387,34.5825,34.5262,34.5637,20200.0
2006-05-24 11:40:00,55.32,55.48,55.29,55.48,18400.0,34.5575,34.6574,34.5387,34.6574,18400.0
2006-05-24 11:45:00,55.47,55.51,55.33,55.33,17300.0,34.6512,34.6762,34.5637,34.5637,17300.0
2006-05-24 11:50:00,55.32,55.35,55.26,55.31,33200.0,34.5575,34.5762,34.52,34.5512,33200.0
2006-05-24 11:55:00,55.3,55.49,55.3,55.42,18200.0,34.545,34.6637,34.545,34.6199,18200.0
2006-05-24 12:00:00,55.37,55.48,55.37,55.48,16900.0,34.5887,34.6574,34.5887,34.6574,16900.0
2006-05-24 12:05:00,55.48,55.51,55.44,55.46,14100.0,34.6574,34.6762,34.6324,34.6449,14100.0
2006-05-24 12:10:00,55.46,55.49,55.34,55.34,12300.0,34.6449,34.6637,34.57,34.57,12300.0
2006-05-24 12:15:00,55.34,55.46,55.34,55.46,8500.0,34.57,34.6449,34.57,34.6449,8500.0
2006-05-24 12:20:00,55.44,55.46,55.32,55.33,14800.0,34.6324,34.6449,34.5575,34.5637,14800.0
2006-05-24 12:25:00,55.35,55.38,55.23,55.3,23300.0,34.5762,34.595,34.5013,34.545,23300.0
2006-05-24 12:30:00,55.3,55.33,55.21,55.21,18100.0,34.545,34.5637,34.4888,34.4888,18100.0
2006-05-24 12:35:00,55.23,55.29,55.2,55.24,17900.0,34.5013,34.5387,34.4825,34.5075,17900.0
2006-05-24 12:40:00,55.23,55.32,55.19,55.21,42100.0,34.5013,34.5575,34.4763,34.4888,42100.0
2006-05-24 12:45:00,55.23,55.25,55.13,55.24,24500.0,34.5013,34.5137,34.4388,34.5075,24500.0
2006-05-24 12:50:00,55.23,55.3,55.19,55.24,27900.0,34.5013,34.545,34.4763,34.5075,27900.0
2006-05-24 12:55:00,55.24,55.25,55.15,55.15,41900.0,34.5075,34.5137,34.4513,34.4513,41900.0
2006-05-24 13:00:00,55.14,55.15,55.04,55.11,30400.0,34.445,34.4513,34.3826,34.4263,30400.0
2006-05-24 13:05:00,55.12,55.18,55.11,55.14,18600.0,34.4325,34.47,34.4263,34.445,18600.0
2006-05-24 13:10:00,55.15,55.16,55.1,55.13,7200.0,34.4513,34.4575,34.42,34.4388,7200.0
2006-05-24 13:15:00,55.12,55.12,55.02,55.08,19000.0,34.4325,34.4325,34.3701,34.4075,19000.0
2006-05-24 13:20:00,55.08,55.13,55.06,55.06,49300.0,34.4075,34.4388,34.3951,34.3951,49300.0
2006-05-24 13:25:00,55.08,55.14,55.02,55.05,20700.0,34.4075,34.445,34.3701,34.3888,20700.0
2006-05-24 13:30:00,55.04,55.09,55.01,55.05,36600.0,34.3826,34.4138,34.3638,34.3888,36600.0
2006-05-24 13:35:00,55.04,55.12,55.03,55.11,23700.0,34.3826,34.4325,34.3763,34.4263,23700.0
2006-05-24 13:40:00,55.1,55.12,54.99,55.12,48800.0,34.42,34.4325,34.3513,34.4325,48800.0
2006-05-24 13:45:00,55.12,55.26,55.07,55.17,67800.0,34.4325,34.52,34.4013,34.4638,67800.0
2006-05-24 13:50:00,55.14,55.24,55.14,55.21,16400.0,34.445,34.5075,34.445,34.4888,16400.0
2006-05-24 13:55:00,55.2,55.3,55.18,55.2,38500.0,34.4825,34.545,34.47,34.4825,38500.0
2006-05-24 14:00:00,55.21,55.34,55.19,55.31,20300.0,34.4888,34.57,34.4763,34.5512,20300.0
2006-05-24 14:05:00,55.32,55.32,55.09,55.1,28900.0,34.5575,34.5575,34.4138,34.42,28900.0
2006-05-24 14:10:00,55.12,55.22,55.11,55.22,26000.0,34.4325,34.495,34.4263,34.495,26000.0
2006-05-24 14:15:00,55.22,55.25,55.2,55.22,44100.0,34.495,34.5137,34.4825,34.495,44100.0
2006-05-24 14:20:00,55.21,55.24,55.14,55.2,20300.0,34.4888,34.5075,34.445,34.4825,20300.0
2006-05-24 14:25:00,55.2,55.21,55.04,55.14,36400.0,34.4825,34.4888,34.3826,34.445,36400.0
2006-05-24 14:30:00,55.14,55.25,55.1,55.24,34000.0,34.445,34.5137,34.42,34.5075,34000.0
2006-05-24 14:35:00,55.23,55.42,55.2,55.4,48300.0,34.5013,34.6199,34.4825,34.6074,48300.0
2006-05-24 14:40:00,55.4,55.41,55.34,55.37,23700.0,34.6074,34.6137,34.57,34.5887,23700.0
2006-05-24 14:45:00,55.4,55.52,55.37,55.46,42500.0,34.6074,34.6824,34.5887,34.6449,42500.0
2006-05-24 14:50:00,55.45,55.47,55.29,55.3,27700.0,34.6387,34.6512,34.5387,34.545,27700.0
2006-05-24 14:55:00,55.28,55.38,55.26,55.35,26500.0,34.5325,34.595,34.52,34.5762,26500.0
2006-05-24 15:00:00,55.34,55.4,55.3,55.31,24900.0,34.57,34.6074,34.545,34.5512,24900.0
2006-05-24 15:05:00,55.31,55.33,55.2,55.26,35000.0,34.5512,34.5637,34.4825,34.52,35000.0
2006-05-24 15:10:00,55.25,55.29,55.19,55.26,36300.0,34.5137,34.5387,34.4763,34.52,36300.0
2006-05-24 15:15:00,55.27,55.32,55.25,55.26,26800.0,34.5262,34.5575,34.5137,34.52,26800.0
2006-05-24 15:20:00,55.25,55.27,55.21,55.27,26100.0,34.5137,34.5262,34.4888,34.5262,26100.0
2006-05-24 15:25:00,55.28,55.32,55.23,55.27,32100.0,34.5325,34.5575,34.5013,34.5262,32100.0
2006-05-24 15:30:00,55.27,55.36,55.23,55.27,57000.0,34.5262,34.5825,34.5013,34.5262,57000.0
2006-05-24 15:35:00,55.28,55.47,55.28,55.47,71600.0,34.5325,34.6512,34.5325,34.6512,71600.0
2006-05-24 15:40:00,55.46,55.49,55.29,55.49,50400.0,34.6449,34.6637,34.5387,34.6637,50400.0
2006-05-24 15:45:00,55.49,55.53,55.37,55.41,47700.0,34.6637,34.6887,34.5887,34.6137,47700.0
2006-05-24 15:50:00,55.42,55.48,55.41,55.42,34700.0,34.6199,34.6574,34.6137,34.6199,34700.0
2006-05-24 15:55:00,55.42,55.42,55.33,55.37,70500.0,34.6199,34.6199,34.5637,34.5887,70500.0
2006-05-25 09:30:00,55.79,55.79,55.57,55.62,37700.0,34.8511,34.8511,34.7136,34.7449,37700.0
2006-05-25 09:35:00,55.63,55.63,55.51,55.57,9600.0,34.7511,34.7511,34.6762,34.7136,9600.0
2006-05-25 09:40:00,55.55,55.56,55.45,55.46,24600.0,34.7012,34.7074,34.6387,34.6449,24600.0
2006-05-25 09:45:00,55.47,55.53,55.41,55.42,37700.0,34.6512,34.6887,34.6137,34.6199,37700.0
2006-05-25 09:50:00,55.43,55.44,55.32,55.32,24400.0,34.6262,34.6324,34.5575,34.5575,24400.0
2006-05-25 09:55:00,55.31,55.37,55.27,55.37,21400.0,34.5512,34.5887,34.5262,34.5887,21400.0
2006-05-25 10:00:00,55.34,55.39,55.17,55.32,28200.0,34.57,34.6012,34.4638,34.5575,28200.0
2006-05-25 10:05:00,55.33,55.36,55.25,55.28,18500.0,34.5637,34.5825,34.5137,34.5325,18500.0
2006-05-25 10:10:00,55.28,55.29,55.13,55.25,29100.0,34.5325,34.5387,34.4388,34.5137,29100.0
2006-05-25 10:15:00,55.26,55.3,55.21,55.28,14700.0,34.52,34.545,34.4888,34.5325,14700.0
2006-05-25 10:20:00,55.28,55.29,55.02,55.09,94000.0,34.5325,34.5387,34.3701,34.4138,94000.0
2006-05-25 10:25:00,55.09,55.2,55.09,55.14,15400.0,34.4138,34.4825,34.4138,34.445,15400.0
2006-05-25 10:30:00,55.13,55.16,55.09,55.15,20100.0,34.4388,34.4575,34.4138,34.4513,20100.0
2006-05-25 10:35:00,55.16,55.25,55.12,55.16,40000.0,34.4575,34.5137,34.4325,34.4575,40000.0
2006-05-25 10:40:00,55.15,55.22,55.1,55.22,14400.0,34.4513,34.495,34.42,34.495,14400.0
2006-05-25 10:45:00,55.22,55.23,55.16,55.2,46400.0,34.495,34.5013,34.4575,34.4825,46400.0
2006-05-25 10:50:00,55.19,55.23,55.17,55.17,14900.0,34.4763,34.5013,34.4638,34.4638,14900.0
2006-05-25 10:55:00,55.18,55.25,55.15,55.22,21100.0,34.47,34.5137,34.4513,34.495,21100.0
2006-05-25 11:00:00,55.21,55.21,55.18,55.19,17800.0,34.4888,34.4888,34.47,34.4763,17800.0
2006-05-25 11:05:00,55.19,55.27,55.19,55.27,19700.0,34.4763,34.5262,34.4763,34.5262,19700.0
2006-05-25 11:10:00,55.27,55.27,55.13,55.13,20100.0,34.5262,34.5262,34.4388,34.4388,20100.0
2006-05-25 11:15:00,55.13,55.16,55.09,55.1,20300.0,34.4388,34.4575,34.4138,34.42,20300.0
2006-05-25 11:20:00,55.1,55.13,55.08,55.08,18500.0,34.42,34.4388,34.4075,34.4075,18500.0
2006-05-25 11:25:00,55.09,55.11,55.08,55.08,19600.0,34.4138,34.4263,34.4075,34.4075,19600.0
2006-05-25 11:30:00,55.08,55.15,55.04,55.05,28300.0,34.4075,34.4513,34.3826,34.3888,28300.0
2006-05-25 11:35:00,55.05,55.1,54.98,55.08,34900.0,34.3888,34.42,34.3451,34.4075,34900.0
2006-05-25 11:40:00,55.08,55.1,54.98,54.98,41300.0,34.4075,34.42,34.3451,34.3451,41300.0
2006-05-25 11:45:00,54.98,55.0,54.97,55.0,15600.0,34.3451,34.3576,34.3388,34.3576,15600.0
2006-05-25 11:50:00,54.99,54.99,54.95,54.98,27100.0,34.3513,34.3513,34.3263,34.3451,27100.0
2006-05-25 11:55:00,54.98,55.08,54.96,55.08,35800.0,34.3451,34.4075,34.3326,34.4075,35800.0
2006-05-25 12:00:00,55.09,55.09,55.04,55.06,47100.0,34.4138,34.4138,34.3826,34.3951,47100.0
2006-05-25 12:05:00,55.06,55.06,55.03,55.03,17800.0,34.3951,34.3951,34.3763,34.3763,17800.0
2006-05-25 12:10:00,55.04,55.05,54.99,55.0,48200.0,34.3826,34.3888,34.3513,34.3576,48200.0
2006-05-25 12:15:00,55.0,55.02,54.97,55.0,56100.0,34.3576,34.3701,34.3388,34.3576,56100.0
2006-05-25 12:20:00,55.01,55.06,55.0,55.03,21600.0,34.3638,34.3951,34.3576,34.3763,21600.0
2006-05-25 12:25:00,55.02,55.03,55.01,55.02,12700.0,34.3701,34.3763,34.3638,34.3701,12700.0
2006-05-25 12:30:00,55.03,55.06,55.0,55.06,38700.0,34.3763,34.3951,34.3576,34.3951,38700.0
2006-05-25 12:35:00,55.06,55.11,55.02,55.1,31400.0,34.3951,34.4263,34.3701,34.42,31400.0
2006-05-25 12:40:00,55.1,55.12,55.09,55.12,24200.0,34.42,34.4325,34.4138,34.4325,24200.0
2006-05-25 12:45:00,55.11,55.13,55.1,55.11,8600.0,34.4263,34.4388,34.42,34.4263,8600.0
2006-05-25 12:50:00,55.12,55.13,55.09,55.1,7000.0,34.4325,34.4388,34.4138,34.42,7000.0
2006-05-25 12:55:00,55.11,55.11,55.09,55.1,18300.0,34.4263,34.4263,34.4138,34.42,18300.0
2006-05-25 13:00:00,55.1,55.11,55.06,55.07,23100.0,34.42,34.4263,34.3951,34.4013,23100.0
2006-05-25 13:05:00,55.07,55.1,55.02,55.08,19200.0,34.4013,34.42,34.3701,34.4075,19200.0
2006-05-25 13:10:00,55.08,55.08,54.98,55.0,20900.0,34.4075,34.4075,34.3451,34.3576,20900.0
2006-05-25 13:15:00,55.0,55.0,54.92,54.92,28900.0,34.3576,34.3576,34.3076,34.3076,28900.0
2006-05-25 13:20:00,54.92,54.92,54.88,54.88,17800.0,34.3076,34.3076,34.2826,34.2826,17800.0
2006-05-25 13:25:00,54.88,54.91,54.88,54.91,15200.0,34.2826,34.3014,34.2826,34.3014,15200.0
2006-05-25 13:30:00,54.92,54.93,54.89,54.92,24800.0,34.3076,34.3138,34.2889,34.3076,24800.0
2006-05-25 13:35:00,54.91,54.96,54.89,54.94,24500.0,34.3014,34.3326,34.2889,34.3201,24500.0
2006-05-25 13:40:00,54.95,55.01,54.94,54.99,27700.0,34.3263,34.3638,34.3201,34.3513,27700.0
2006-05-25 13:45:00,54.99,55.02,54.98,55.01,23500.0,34.3513,34.3701,34.3451,34.3638,23500.0
2006-05-25 13:50:00,54.99,55.01,54.94,54.96,20200.0,34.3513,34.3638,34.3201,34.3326,20200.0
2006-05-25 13:55:00,54.95,54.98,54.94,54.97,30100.0,34.3263,34.3451,34.3201,34.3388,30100.0
2006-05-25 14:00:00,54.97,55.02,54.97,54.99,31200.0,34.3388,34.3701,34.3388,34.3513,31200.0
2006-05-25 14:05:00,55.0,55.05,54.99,55.02,16400.0,34.3576,34.3888,34.3513,34.3701,16400.0
2006-05-25 14:10:00,55.03,55.06,54.99,55.06,14100.0,34.3763,34.3951,34.3513,34.3951,14100.0
2006-05-25 14:15:00,55.05,55.13,55.05,55.12,27300.0,34.3888,34.4388,34.3888,34.4325,27300.0
2006-05-25 14:20:00,55.12,55.2,55.12,55.2,25300.0,34.4325,34.4825,34.4325,34.4825,25300.0
2006-05-25 14:25:00,55.2,55.2,55.1,55.14,27000.0,34.4825,34.4825,34.42,34.445,27000.0
2006-05-25 14:30:00,55.16,55.22,55.15,55.21,32700.0,34.4575,34.495,34.4513,34.4888,32700.0
2006-05-25 14:35:00,55.22,55.27,55.22,55.27,26800.0,34.495,34.5262,34.495,34.5262,26800.0
2006-05-25 14:40:00,55.27,55.31,55.27,55.3,21000.0,34.5262,34.5512,34.5262,34.545,21000.0
2006-05-25 14:45:00,55.3,55.37,55.29,55.36,35500.0,34.545,34.5887,34.5387,34.5825,35500.0
2006-05-25 14:50:00,55.37,55.37,55.29,55.3,18400.0,34.5887,34.5887,34.5387,34.545,18400.0
2006-05-25 14:55:00,55.3,55.31,55.27,55.31,21700.0,34.545,34.5512,34.5262,34.5512,21700.0
2006-05-25 15:00:00,55.31,55.33,55.29,55.3,22400.0,34.5512,34.5637,34.5387,34.545,22400.0
2006-05-25 15:05:00,55.29,55.32,55.25,55.32,31200.0,34.5387,34.5575,34.5137,34.5575,31200.0
2006-05-25 15:10:00,55.3,55.37,55.29,55.37,58600.0,34.545,34.5887,34.5387,34.5887,58600.0
2006-05-25 15:15:00,55.36,55.41,55.32,55.4,22700.0,34.5825,34.6137,34.5575,34.6074,22700.0
2006-05-25 15:20:00,55.41,55.44,55.39,55.43,24000.0,34.6137,34.6324,34.6012,34.6262,24000.0
2006-05-25 15:25:00,55.44,55.46,55.43,55.43,30300.0,34.6324,34.6449,34.6262,34.6262,30300.0
2006-05-25 15:30:00,55.43,55.47,55.42,55.47,30400.0,34.6262,34.6512,34.6199,34.6512,30400.0
2006-05-25 15:35:00,55.47,55.47,55.37,55.38,36200.0,34.6512,34.6512,34.5887,34.595,36200.0
2006-05-25 15:40:00,55.38,55.42,55.36,55.42,25600.0,34.595,34.6199,34.5825,34.6199,25600.0
2006-05-25 15:45:00,55.41,55.49,55.39,55.47,40000.0,34.6137,34.6637,34.6012,34.6512,40000.0
2006-05-25 15:50:00,55.48,55.6,55.48,55.59,51100.0,34.6574,34.7324,34.6574,34.7261,51100.0
2006-05-25 15:55:00,55.6,55.64,55.59,55.63,88900.0,34.7324,34.7574,34.7261,34.7511,88900.0
2006-05-26 09:30:00,55.53,55.65,55.5,55.5,70400.0,34.9094,34.9848,34.8905,34.8905,70400.0
2006-05-26 09:35:00,55.55,55.57,55.36,55.42,19400.0,34.9219,34.9345,34.8025,34.8402,19400.0
2006-05-26 09:40:00,55.41,55.5,55.36,55.45,15800.0,34.8339,34.8905,34.8025,34.8591,15800.0
2006-05-26 09:45:00,55.47,55.58,55.32,55.32,18400.0,34.8716,34.9408,34.7773,34.7773,18400.0
2006-05-26 09:50:00,55.34,55.41,55.29,55.36,19100.0,34.7899,34.8339,34.7585,34.8025,19100.0
2006-05-26 09:55:00,55.38,55.38,55.28,55.36,11700.0,34.8151,34.8151,34.7522,34.8025,11700.0
2006-05-26 10:00:00,55.35,55.41,55.34,55.34,11200.0,34.7962,34.8339,34.7899,34.7899,11200.0
2006-05-26 10:05:00,55.34,55.4,55.31,55.35,25400.0,34.7899,34.8276,34.7711,34.7962,25400.0
2006-05-26 10:10:00,55.34,55.35,55.26,55.26,20700.0,34.7899,34.7962,34.7396,34.7396,20700.0
2006-05-26 10:15:00,55.28,55.35,55.28,55.34,15000.0,34.7522,34.7962,34.7522,34.7899,15000.0
2006-05-26 10:20:00,55.35,55.35,55.24,55.24,12700.0,34.7962,34.7962,34.7271,34.7271,12700.0
2006-05-26 10:25:00,55.23,55.23,55.12,55.12,9400.0,34.7208,34.7208,34.6516,34.6516,9400.0
2006-05-26 10:30:00,55.11,55.17,55.1,55.14,16600.0,34.6453,34.683,34.639,34.6642,16600.0
2006-05-26 10:35:00,55.11,55.13,54.99,55.05,24600.0,34.6453,34.6579,34.5699,34.6076,24600.0
2006-05-26 10:40:00,55.05,55.15,55.05,55.05,24700.0,34.6076,34.6705,34.6076,34.6076,24700.0
2006-05-26 10:45:00,55.07,55.07,54.9,55.01,17500.0,34.6202,34.6202,34.5133,34.5825,17500.0
2006-05-26 10:50:00,55.01,55.09,55.0,55.09,15400.0,34.5825,34.6328,34.5762,34.6328,15400.0
2006-05-26 10:55:00,55.09,55.13,55.08,55.13,12500.0,34.6328,34.6579,34.6265,34.6579,12500.0
2006-05-26 11:00:00,55.14,55.14,55.03,55.1,23600.0,34.6642,34.6642,34.595,34.639,23600.0
2006-05-26 11:05:00,55.1,55.21,55.1,55.19,10900.0,34.639,34.7082,34.639,34.6956,10900.0
2006-05-26 11:10:00,55.19,55.21,55.12,55.16,14300.0,34.6956,34.7082,34.6516,34.6768,14300.0
2006-05-26 11:15:00,55.15,55.17,55.12,55.13,15900.0,34.6705,34.683,34.6516,34.6579,15900.0
2006-05-26 11:20:00,55.13,55.2,55.13,55.2,16300.0,34.6579,34.7019,34.6579,34.7019,16300.0
2006-05-26 11:25:00,55.2,55.2,55.09,55.1,25300.0,34.7019,34.7019,34.6328,34.639,25300.0
2006-05-26 11:30:00,55.11,55.15,55.11,55.12,12900.0,34.6453,34.6705,34.6453,34.6516,12900.0
2006-05-26 11:35:00,55.13,55.15,55.09,55.09,17600.0,34.6579,34.6705,34.6328,34.6328,17600.0
2006-05-26 11:40:00,55.1,55.1,55.02,55.02,21100.0,34.639,34.639,34.5887,34.5887,21100.0
2006-05-26 11:45:00,55.02,55.07,55.02,55.02,20300.0,34.5887,34.6202,34.5887,34.5887,20300.0
2006-05-26 11:50:00,55.01,55.13,55.01,55.09,33900.0,34.5825,34.6579,34.5825,34.6328,33900.0
2006-05-26 11:55:00,55.09,55.14,55.06,55.14,31400.0,34.6328,34.6642,34.6139,34.6642,31400.0
2006-05-26 12:00:00,55.14,55.16,55.09,55.13,23100.0,34.6642,34.6768,34.6328,34.6579,23100.0
2006-05-26 12:05:00,55.13,55.15,55.07,55.11,25000.0,34.6579,34.6705,34.6202,34.6453,25000.0
2006-05-26 12:10:00,55.1,55.14,55.06,55.1,26200.0,34.639,34.6642,34.6139,34.639,26200.0
2006-05-26 12:15:00,55.11,55.12,55.07,55.1,10100.0,34.6453,34.6516,34.6202,34.639,10100.0
2006-05-26 12:20:00,55.12,55.12,55.04,55.07,13100.0,34.6516,34.6516,34.6013,34.6202,13100.0
2006-05-26 12:25:00,55.07,55.07,55.01,55.02,9900.0,34.6202,34.6202,34.5825,34.5887,9900.0
2006-05-26 12:30:00,55.02,55.02,55.0,55.01,21700.0,34.5887,34.5887,34.5762,34.5825,21700.0
2006-05-26 12:35:00,55.01,55.01,55.0,55.01,17200.0,34.5825,34.5825,34.5762,34.5825,17200.0
2006-05-26 12:40:00,55.02,55.04,55.01,55.03,17200.0,34.5887,34.6013,34.5825,34.595,17200.0
2006-05-26 12:45:00,55.03,55.04,55.0,55.0,9000.0,34.595,34.6013,34.5762,34.5762,9000.0
2006-05-26 12:50:00,55.02,55.02,54.94,54.94,24200.0,34.5887,34.5887,34.5385,34.5385,24200.0
2006-05-26 12:55:00,54.93,54.94,54.91,54.91,27400.0,34.5322,34.5385,34.5196,34.5196,27400.0
2006-05-26 13:00:00,54.91,54.92,54.88,54.89,20700.0,34.5196,34.5259,34.5007,34.507,20700.0
2006-05-26 13:05:00,54.88,54.88,54.79,54.8,26600.0,34.5007,34.5007,34.4442,34.4504,26600.0
2006-05-26 13:10:00,54.79,54.81,54.76,54.81,25200.0,34.4442,34.4567,34.4253,34.4567,25200.0
2006-05-26 13:15:00,54.81,54.83,54.8,54.8,9700.0,34.4567,34.4693,34.4504,34.4504,9700.0
2006-05-26 13:20:00,54.8,54.8,54.75,54.76,19800.0,34.4504,34.4504,34.419,34.4253,19800.0
2006-05-26 13:25:00,54.75,54.78,54.75,54.76,22500.0,34.419,34.4379,34.419,34.4253,22500.0
2006-05-26 13:30:00,54.76,54.77,54.73,54.75,23900.0,34.4253,34.4316,34.4064,34.419,23900.0
2006-05-26 13:35:00,54.75,54.81,54.75,54.75,18600.0,34.419,34.4567,34.419,34.419,18600.0
2006-05-26 13:40:00,54.77,54.78,54.75,54.76,8800.0,34.4316,34.4379,34.419,34.4253,8800.0
2006-05-26 13:45:00,54.76,54.88,54.76,54.86,24400.0,34.4253,34.5007,34.4253,34.4882,24400.0
2006-05-26 13:50:00,54.88,54.92,54.86,54.88,47700.0,34.5007,34.5259,34.4882,34.5007,47700.0
2006-05-26 13:55:00,54.89,54.93,54.83,54.85,22000.0,34.507,34.5322,34.4693,34.4819,22000.0
2006-05-26 14:00:00,54.85,54.85,54.78,54.84,22400.0,34.4819,34.4819,34.4379,34.4756,22400.0
2006-05-26 14:05:00,54.85,55.0,54.85,55.0,42600.0,34.4819,34.5762,34.4819,34.5762,42600.0
2006-05-26 14:10:00,55.0,55.14,54.99,55.1,43800.0,34.5762,34.6642,34.5699,34.639,43800.0
2006-05-26 14:15:00,55.1,55.14,55.08,55.08,17600.0,34.639,34.6642,34.6265,34.6265,17600.0
2006-05-26 14:20:00,55.09,55.09,55.04,55.06,17800.0,34.6328,34.6328,34.6013,34.6139,17800.0
2006-05-26 14:25:00,55.07,55.1,55.03,55.06,17800.0,34.6202,34.639,34.595,34.6139,17800.0
2006-05-26 14:30:00,55.06,55.06,55.04,55.04,9600.0,34.6139,34.6139,34.6013,34.6013,9600.0
2006-05-26 14:35:00,55.04,55.05,54.99,54.99,15500.0,34.6013,34.6076,34.5699,34.5699,15500.0
2006-05-26 14:40:00,54.99,54.99,54.89,54.9,25600.0,34.5699,34.5699,34.507,34.5133,25600.0
2006-05-26 14:45:00,54.9,54.94,54.87,54.92,18600.0,34.5133,34.5385,34.4944,34.5259,18600.0
2006-05-26 14:50:00,54.93,54.94,54.9,54.92,13800.0,34.5322,34.5385,34.5133,34.5259,13800.0
2006-05-26 14:55:00,54.93,54.93,54.89,54.9,12100.0,34.5322,34.5322,34.507,34.5133,12100.0
2006-05-26 15:00:00,54.9,55.02,54.89,55.02,26600.0,34.5133,34.5887,34.507,34.5887,26600.0
2006-05-26 15:05:00,55.0,55.06,55.0,55.06,21300.0,34.5762,34.6139,34.5762,34.6139,21300.0
2006-05-26 15:10:00,55.05,55.06,54.98,54.99,20400.0,34.6076,34.6139,34.5636,34.5699,20400.0
2006-05-26 15:15:00,55.0,55.0,54.97,54.97,11500.0,34.5762,34.5762,34.5573,34.5573,11500.0
2006-05-26 15:20:00,54.97,55.01,54.96,55.0,28200.0,34.5573,34.5825,34.551,34.5762,28200.0
2006-05-26 15:25:00,54.99,55.02,54.97,55.0,31100.0,34.5699,34.5887,34.5573,34.5762,31100.0
2006-05-26 15:30:00,55.0,55.05,54.99,55.03,28100.0,34.5762,34.6076,34.5699,34.595,28100.0
2006-05-26 15:35:00,55.02,55.09,55.02,55.06,21400.0,34.5887,34.6328,34.5887,34.6139,21400.0
2006-05-26 15:40:00,55.06,55.12,55.04,55.06,35500.0,34.6139,34.6516,34.6013,34.6139,35500.0
2006-05-26 15:45:00,55.06,55.13,55.05,55.07,45800.0,34.6139,34.6579,34.6076,34.6202,45800.0
2006-05-26 15:50:00,55.08,55.08,55.01,55.03,26100.0,34.6265,34.6265,34.5825,34.595,26100.0
2006-05-26 15:55:00,55.02,55.05,55.0,55.05,38900.0,34.5887,34.6076,34.5762,34.6076,38900.0
2006-05-30 09:30:00,54.83,54.97,54.82,54.94,35100.0,34.4693,34.5573,34.463,34.5385,35100.0
2006-05-30 09:35:00,54.92,55.02,54.83,54.9,17800.0,34.5259,34.5887,34.4693,34.5133,17800.0
2006-05-30 09:40:00,54.91,54.99,54.87,54.99,12800.0,34.5196,34.5699,34.4944,34.5699,12800.0
2006-05-30 09:45:00,54.94,55.0,54.86,54.95,42100.0,34.5385,34.5762,34.4882,34.5447,42100.0
2006-05-30 09:50:00,54.95,55.01,54.86,54.91,59800.0,34.5447,34.5825,34.4882,34.5196,59800.0
2006-05-30 09:55:00,54.86,54.92,54.8,54.82,19700.0,34.4882,34.5259,34.4504,34.463,19700.0
2006-05-30 10:00:00,54.81,54.82,54.7,54.72,43900.0,34.4567,34.463,34.3876,34.4002,43900.0
2006-05-30 10:05:00,54.73,54.76,54.52,54.6,23700.0,34.4064,34.4253,34.2744,34.3247,23700.0
2006-05-30 10:10:00,54.61,54.7,54.6,54.64,66300.0,34.331,34.3876,34.3247,34.3499,66300.0
2006-05-30 10:15:00,54.59,54.64,54.53,54.53,14500.0,34.3184,34.3499,34.2807,34.2807,14500.0
2006-05-30 10:20:00,54.54,54.56,54.51,54.53,16500.0,34.287,34.2996,34.2681,34.2807,16500.0
2006-05-30 10:25:00,54.54,54.56,54.51,54.52,15400.0,34.287,34.2996,34.2681,34.2744,15400.0
2006-05-30 10:30:00,54.52,54.57,54.52,54.54,11400.0,34.2744,34.3059,34.2744,34.287,11400.0
2006-05-30 10:35:00,54.54,54.58,54.53,54.57,27700.0,34.287,34.3121,34.2807,34.3059,27700.0
2006-05-30 10:40:00,54.56,54.6,54.54,54.6,22700.0,34.2996,34.3247,34.287,34.3247,22700.0
2006-05-30 10:45:00,54.58,54.64,54.58,54.59,71400.0,34.3121,34.3499,34.3121,34.3184,71400.0
2006-05-30 10:50:00,54.61,54.63,54.59,54.59,59400.0,34.331,34.3436,34.3184,34.3184,59400.0
2006-05-30 10:55:00,54.6,54.62,54.57,54.59,8800.0,34.3247,34.3373,34.3059,34.3184,8800.0
2006-05-30 11:00:00,54.58,54.64,54.56,54.6,12000.0,34.3121,34.3499,34.2996,34.3247,12000.0
2006-05-30 11:05:00,54.6,54.6,54.54,54.58,12000.0,34.3247,34.3247,34.287,34.3121,12000.0
2006-05-30 11:10:00,54.57,54.61,54.52,54.54,11100.0,34.3059,34.331,34.2744,34.287,11100.0
2006-05-30 11:15:00,54.54,54.57,54.52,54.55,9000.0,34.287,34.3059,34.2744,34.2933,9000.0
2006-05-30 11:20:00,54.54,54.54,54.47,54.5,20100.0,34.287,34.287,34.243,34.2618,20100.0
2006-05-30 11:25:00,54.5,54.54,54.42,54.42,14200.0,34.2618,34.287,34.2116,34.2116,14200.0
2006-05-30 11:30:00,54.42,54.53,54.37,54.52,64800.0,34.2116,34.2807,34.1801,34.2744,64800.0
2006-05-30 11:35:00,54.54,54.61,54.52,54.61,29000.0,34.287,34.331,34.2744,34.331,29000.0
2006-05-30 11:40:00,54.63,54.66,54.59,54.65,16000.0,34.3436,34.3624,34.3184,34.3561,16000.0
2006-05-30 11:45:00,54.65,54.68,54.61,54.65,10900.0,34.3561,34.375,34.331,34.3561,10900.0
2006-05-30 11:50:00,54.65,54.69,54.64,54.68,18900.0,34.3561,34.3813,34.3499,34.375,18900.0
2006-05-30 11:55:00,54.68,54.75,54.67,54.69,25400.0,34.375,34.419,34.3687,34.3813,25400.0
2006-05-30 12:00:00,54.71,54.76,54.66,54.71,18700.0,34.3939,34.4253,34.3624,34.3939,18700.0
2006-05-30 12:05:00,54.71,54.76,54.65,54.74,19000.0,34.3939,34.4253,34.3561,34.4127,19000.0
2006-05-30 12:10:00,54.74,54.79,54.73,54.74,14900.0,34.4127,34.4442,34.4064,34.4127,14900.0
2006-05-30 12:15:00,54.75,54.78,54.73,54.77,9100.0,34.419,34.4379,34.4064,34.4316,9100.0
2006-05-30 12:20:00,54.77,54.84,54.77,54.79,35200.0,34.4316,34.4756,34.4316,34.4442,35200.0
2006-05-30 12:25:00,54.8,54.8,54.76,54.78,9700.0,34.4504,34.4504,34.4253,34.4379,9700.0
2006-05-30 12:30:00,54.78,54.84,54.72,54.72,21500.0,34.4379,34.4756,34.4002,34.4002,21500.0
2006-05-30 12:35:00,54.72,54.76,54.72,54.76,4700.0,34.4002,34.4253,34.4002,34.4253,4700.0
2006-05-30 12:40:00,54.76,54.77,54.71,54.71,13200.0,34.4253,34.4316,34.3939,34.3939,13200.0
2006-05-30 12:45:00,54.71,54.71,54.67,54.71,13300.0,34.3939,34.3939,34.3687,34.3939,13300.0
2006-05-30 12:50:00,54.7,54.71,54.64,54.64,9500.0,34.3876,34.3939,34.3499,34.3499,9500.0
2006-05-30 12:55:00,54.64,54.65,54.57,54.61,21600.0,34.3499,34.3561,34.3059,34.331,21600.0
2006-05-30 13:00:00,54.61,54.62,54.58,54.6,16900.0,34.331,34.3373,34.3121,34.3247,16900.0
2006-05-30 13:05:00,54.6,54.66,54.6,54.64,16000.0,34.3247,34.3624,34.3247,34.3499,16000.0
2006-05-30 13:10:00,54.65,54.65,54.58,54.59,9800.0,34.3561,34.3561,34.3121,34.3184,9800.0
2006-05-30 13:15:00,54.59,54.65,54.59,54.65,12200.0,34.3184,34.3561,34.3184,34.3561,12200.0
2006-05-30 13:20:00,54.65,54.65,54.58,54.6,20600.0,34.3561,34.3561,34.3121,34.3247,20600.0
2006-05-30 13:25:00,54.6,54.65,54.6,54.62,14400.0,34.3247,34.3561,34.3247,34.3373,14400.0
2006-05-30 13:30:00,54.61,54.64,54.6,54.61,14700.0,34.331,34.3499,34.3247,34.331,14700.0
2006-05-30 13:35:00,54.6,54.62,54.58,54.6,14500.0,34.3247,34.3373,34.3121,34.3247,14500.0
2006-05-30 13:40:00,54.6,54.61,54.56,54.59,19100.0,34.3247,34.331,34.2996,34.3184,19100.0
2006-05-30 13:45:00,54.59,54.6,54.54,54.55,36200.0,34.3184,34.3247,34.287,34.2933,36200.0
2006-05-30 13:50:00,54.53,54.63,54.52,54.61,27700.0,34.2807,34.3436,34.2744,34.331,27700.0
2006-05-30 13:55:00,54.62,54.69,54.62,54.65,7300.0,34.3373,34.3813,34.3373,34.3561,7300.0
2006-05-30 14:00:00,54.66,54.67,54.62,54.64,5600.0,34.3624,34.3687,34.3373,34.3499,5600.0
2006-05-30 14:05:00,54.64,54.67,54.64,54.66,4500.0,34.3499,34.3687,34.3499,34.3624,4500.0
2006-05-30 14:10:00,54.66,54.72,54.66,54.66,8800.0,34.3624,34.4002,34.3624,34.3624,8800.0
2006-05-30 14:15:00,54.66,54.71,54.66,54.7,12000.0,34.3624,34.3939,34.3624,34.3876,12000.0
2006-05-30 14:20:00,54.7,54.7,54.63,54.63,18500.0,34.3876,34.3876,34.3436,34.3436,18500.0
2006-05-30 14:25:00,54.63,54.66,54.63,54.66,10500.0,34.3436,34.3624,34.3436,34.3624,10500.0
2006-05-30 14:30:00,54.66,54.69,54.65,54.68,6400.0,34.3624,34.3813,34.3561,34.375,6400.0
2006-05-30 14:35:00,54.69,54.69,54.64,54.65,10900.0,34.3813,34.3813,34.3499,34.3561,10900.0
2006-05-30 14:40:00,54.64,54.72,54.63,54.71,11200.0,34.3499,34.4002,34.3436,34.3939,11200.0
2006-05-30 14:45:00,54.71,54.72,54.69,54.69,5600.0,34.3939,34.4002,34.3813,34.3813,5600.0
2006-05-30 14:50:00,54.71,54.72,54.64,54.64,22600.0,34.3939,34.4002,34.3499,34.3499,22600.0
2006-05-30 14:55:00,54.64,54.7,54.64,54.69,8500.0,34.3499,34.3876,34.3499,34.3813,8500.0
2006-05-30 15:00:00,54.69,54.69,54.61,54.62,19600.0,34.3813,34.3813,34.331,34.3373,19600.0
2006-05-30 15:05:00,54.63,54.67,54.57,54.6,19700.0,34.3436,34.3687,34.3059,34.3247,19700.0
2006-05-30 15:10:00,54.61,54.61,54.52,54.53,17100.0,34.331,34.331,34.2744,34.2807,17100.0
2006-05-30 15:15:00,54.54,54.59,54.52,54.52,19300.0,34.287,34.3184,34.2744,34.2744,19300.0
2006-05-30 15:20:00,54.52,54.58,54.51,54.58,28700.0,34.2744,34.3121,34.2681,34.3121,28700.0
2006-05-30 15:25:00,54.58,54.6,54.55,54.59,18800.0,34.3121,34.3247,34.2933,34.3184,18800.0
2006-05-30 15:30:00,54.58,54.69,54.56,54.66,63500.0,34.3121,34.3813,34.2996,34.3624,63500.0
2006-05-30 15:35:00,54.66,54.66,54.61,54.64,26700.0,34.3624,34.3624,34.331,34.3499,26700.0
2006-05-30 15:40:00,54.63,54.69,54.55,54.68,76500.0,34.3436,34.3813,34.2933,34.375,76500.0
2006-05-30 15:45:00,54.68,54.73,54.68,54.68,38600.0,34.375,34.4064,34.375,34.375,38600.0
2006-05-30 15:50:00,54.68,54.72,54.63,54.67,58900.0,34.375,34.4002,34.3436,34.3687,58900.0
2006-05-30 15:55:00,54.66,54.67,54.61,54.66,83000.0,34.3624,34.3687,34.331,34.3624,83000.0
2006-05-31 09:30:00,54.82,55.0,54.76,54.84,54800.0,34.463,34.5762,34.4253,34.4756,54800.0
2006-05-31 09:35:00,54.89,54.94,54.84,54.91,18000.0,34.507,34.5385,34.4756,34.5196,18000.0
2006-05-31 09:40:00,54.89,54.91,54.86,54.89,20500.0,34.507,34.5196,34.4882,34.507,20500.0
2006-05-31 09:45:00,54.9,55.04,54.89,55.04,37800.0,34.5133,34.6013,34.507,34.6013,37800.0
2006-05-31 09:50:00,55.01,55.09,54.98,55.01,145100.0,34.5825,34.6328,34.5636,34.5825,145100.0
2006-05-31 09:55:00,55.0,55.08,54.96,54.97,17800.0,34.5762,34.6265,34.551,34.5573,17800.0
2006-05-31 10:00:00,54.98,55.02,54.95,55.0,12700.0,34.5636,34.5887,34.5447,34.5762,12700.0
2006-05-31 10:05:00,54.99,55.03,54.94,55.0,38600.0,34.5699,34.595,34.5385,34.5762,38600.0
2006-05-31 10:10:00,55.0,55.06,54.96,55.02,28600.0,34.5762,34.6139,34.551,34.5887,28600.0
2006-05-31 10:15:00,55.02,55.07,54.96,55.03,28600.0,34.5887,34.6202,34.551,34.595,28600.0
2006-05-31 10:20:00,55.03,55.04,54.96,55.02,49300.0,34.595,34.6013,34.551,34.5887,49300.0
2006-05-31 10:25:00,55.02,55.13,55.02,55.11,23400.0,34.5887,34.6579,34.5887,34.6453,23400.0
2006-05-31 10:30:00,55.09,55.14,55.04,55.04,31400.0,34.6328,34.6642,34.6013,34.6013,31400.0
2006-05-31 10:35:00,55.04,55.07,55.02,55.02,36500.0,34.6013,34.6202,34.5887,34.5887,36500.0
2006-05-31 10:40:00,55.02,55.05,54.99,55.02,29000.0,34.5887,34.6076,34.5699,34.5887,29000.0
2006-05-31 10:45:00,55.01,55.04,54.96,54.96,23900.0,34.5825,34.6013,34.551,34.551,23900.0
2006-05-31 10:50:00,54.96,55.1,54.96,55.04,29400.0,34.551,34.639,34.551,34.6013,29400.0
2006-05-31 10:55:00,55.04,55.04,55.0,55.04,14800.0,34.6013,34.6013,34.5762,34.6013,14800.0
2006-05-31 11:00:00,55.04,55.13,55.04,55.12,167500.0,34.6013,34.6579,34.6013,34.6516,167500.0
2006-05-31 11:05:00,55.1,55.11,55.05,55.05,18900.0,34.639,34.6453,34.6076,34.6076,18900.0
2006-05-31 11:10:00,55.06,55.12,55.02,55.03,41300.0,34.6139,34.6516,34.5887,34.595,41300.0
2006-05-31 11:15:00,55.01,55.04,55.0,55.03,17700.0,34.5825,34.6013,34.5762,34.595,17700.0
2006-05-31 11:20:00,55.02,55.15,55.0,55.09,48400.0,34.5887,34.6705,34.5762,34.6328,48400.0
2006-05-31 11:25:00,55.08,55.14,55.02,55.08,39000.0,34.6265,34.6642,34.5887,34.6265,39000.0
2006-05-31 11:30:00,55.06,55.09,54.99,55.04,24800.0,34.6139,34.6328,34.5699,34.6013,24800.0
2006-05-31 11:35:00,55.03,55.08,55.0,55.06,49400.0,34.595,34.6265,34.5762,34.6139,49400.0
2006-05-31 11:40:00,55.05,55.08,55.0,55.01,36500.0,34.6076,34.6265,34.5762,34.5825,36500.0
2006-05-31 11:45:00,55.01,55.02,54.98,55.0,33100.0,34.5825,34.5887,34.5636,34.5762,33100.0
2006-05-31 11:50:00,55.02,55.08,55.02,55.08,9100.0,34.5887,34.6265,34.5887,34.6265,9100.0
2006-05-31 11:55:00,55.09,55.11,55.04,55.07,12800.0,34.6328,34.6453,34.6013,34.6202,12800.0
2006-05-31 12:00:00,55.07,55.09,55.05,55.09,8600.0,34.6202,34.6328,34.6076,34.6328,8600.0
2006-05-31 12:05:00,55.09,55.1,55.07,55.09,10700.0,34.6328,34.639,34.6202,34.6328,10700.0
2006-05-31 12:10:00,55.07,55.12,55.03,55.06,15400.0,34.6202,34.6516,34.595,34.6139,15400.0
2006-05-31 12:15:00,55.03,55.05,55.01,55.04,9100.0,34.595,34.6076,34.5825,34.6013,9100.0
2006-05-31 12:20:00,55.04,55.05,55.02,55.05,15700.0,34.6013,34.6076,34.5887,34.6076,15700.0
2006-05-31 12:25:00,55.04,55.04,55.0,55.0,17500.0,34.6013,34.6013,34.5762,34.5762,17500.0
2006-05-31 12:30:00,55.02,55.04,54.98,54.98,44600.0,34.5887,34.6013,34.5636,34.5636,44600.0
2006-05-31 12:35:00,54.97,55.0,54.96,55.0,10200.0,34.5573,34.5762,34.551,34.5762,10200.0
2006-05-31 12:40:00,55.0,55.0,54.97,54.97,7300.0,34.5762,34.5762,34.5573,34.5573,7300.0
2006-05-31 12:45:00,54.99,55.03,54.99,55.01,15500.0,34.5699,34.595,34.5699,34.5825,15500.0
2006-05-31 12:50:00,55.0,55.04,54.93,54.94,11100.0,34.5762,34.6013,34.5322,34.5385,11100.0
2006-05-31 12:55:00,54.93,54.98,54.93,54.96,11400.0,34.5322,34.5636,34.5322,34.551,11400.0
2006-05-31 13:00:00,54.96,54.98,54.94,54.94,32100.0,34.551,34.5636,34.5385,34.5385,32100.0
2006-05-31 13:05:00,54.95,54.97,54.93,54.94,12200.0,34.5447,34.5573,34.5322,34.5385,12200.0
2006-05-31 13:10:00,54.94,54.95,54.9,54.9,7700.0,34.5385,34.5447,34.5133,34.5133,7700.0
2006-05-31 13:15:00,54.92,54.96,54.84,54.84,20800.0,34.5259,34.551,34.4756,34.4756,20800.0
2006-05-31 13:20:00,54.83,54.87,54.82,54.86,30400.0,34.4693,34.4944,34.463,34.4882,30400.0
2006-05-31 13:25:00,54.86,54.87,54.84,54.86,14100.0,34.4882,34.4944,34.4756,34.4882,14100.0
2006-05-31 13:30:00,54.85,54.9,54.85,54.89,16300.0,34.4819,34.5133,34.4819,34.507,16300.0
2006-05-31 13:35:00,54.88,54.92,54.86,54.88,24800.0,34.5007,34.5259,34.4882,34.5007,24800.0
2006-05-31 13:40:00,54.88,54.95,54.86,54.9,17100.0,34.5007,34.5447,34.4882,34.5133,17100.0
2006-05-31 13:45:00,54.92,54.95,54.92,54.95,6500.0,34.5259,34.5447,34.5259,34.5447,6500.0
2006-05-31 13:50:00,54.93,54.94,54.9,54.91,13300.0,34.5322,34.5385,34.5133,34.5196,13300.0
2006-05-31 13:55:00,54.89,54.9,54.84,54.84,45900.0,34.507,34.5133,34.4756,34.4756,45900.0
2006-05-31 14:00:00,54.84,54.85,54.67,54.78,65700.0,34.4756,34.4819,34.3687,34.4379,65700.0
2006-05-31 14:05:00,54.77,54.97,54.74,54.74,41600.0,34.4316,34.5573,34.4127,34.4127,41600.0
2006-05-31 14:10:00,54.78,54.83,54.62,54.64,33000.0,34.4379,34.4693,34.3373,34.3499,33000.0
2006-05-31 14:15:00,54.65,54.65,54.52,54.55,48800.0,34.3561,34.3561,34.2744,34.2933,48800.0
2006-05-31 14:20:00,54.55,54.64,54.49,54.54,41700.0,34.2933,34.3499,34.2556,34.287,41700.0
2006-05-31 14:25:00,54.54,54.61,54.47,54.55,36200.0,34.287,34.331,34.243,34.2933,36200.0
2006-05-31 14:30:00,54.55,54.73,54.53,54.66,32400.0,34.2933,34.4064,34.2807,34.3624,32400.0
2006-05-31 14:35:00,54.66,54.76,54.64,54.73,30200.0,34.3624,34.4253,34.3499,34.4064,30200.0
2006-05-31 14:40:00,54.73,54.77,54.65,54.65,25700.0,34.4064,34.4316,34.3561,34.3561,25700.0
2006-05-31 14:45:00,54.67,54.78,54.65,54.75,28600.0,34.3687,34.4379,34.3561,34.419,28600.0
2006-05-31 14:50:00,54.75,54.79,54.67,54.72,31700.0,34.419,34.4442,34.3687,34.4002,31700.0
2006-05-31 14:55:00,54.72,54.79,54.72,54.75,18000.0,34.4002,34.4442,34.4002,34.419,18000.0
2006-05-31 15:00:00,54.76,54.81,54.75,54.79,49200.0,34.4253,34.4567,34.419,34.4442,49200.0
2006-05-31 15:05:00,54.78,54.78,54.68,54.72,17100.0,34.4379,34.4379,34.375,34.4002,17100.0
2006-05-31 15:10:00,54.72,54.79,54.71,54.75,15300.0,34.4002,34.4442,34.3939,34.419,15300.0
2006-05-31 15:15:00,54.75,54.75,54.67,54.72,26600.0,34.419,34.419,34.3687,34.4002,26600.0
2006-05-31 15:20:00,54.72,54.84,54.72,54.84,25500.0,34.4002,34.4756,34.4002,34.4756,25500.0
2006-05-31 15:25:00,54.84,54.87,54.82,54.85,32400.0,34.4756,34.4944,34.463,34.4819,32400.0
2006-05-31 15:30:00,54.85,54.86,54.8,54.82,33600.0,34.4819,34.4882,34.4504,34.463,33600.0
2006-05-31 15:35:00,54.83,54.85,54.82,54.84,18500.0,34.4693,34.4819,34.463,34.4756,18500.0
2006-05-31 15:40:00,54.83,55.02,54.83,55.02,69000.0,34.4693,34.5887,34.4693,34.5887,69000.0
2006-05-31 15:45:00,55.01,55.07,54.99,55.04,43400.0,34.5825,34.6202,34.5699,34.6013,43400.0
2006-05-31 15:50:00,55.04,55.06,55.0,55.03,45500.0,34.6013,34.6139,34.5762,34.595,45500.0
2006-05-31 15:55:00,55.03,55.1,55.02,55.08,52100.0,34.595,34.639,34.5887,34.6265,52100.0
2006-06-01 09:30:00,54.94,55.25,54.91,55.21,39000.0,34.5385,34.7333,34.5196,34.7082,39000.0
2006-06-01 09:35:00,55.22,55.24,55.12,55.14,31500.0,34.7145,34.7271,34.6516,34.6642,31500.0
2006-06-01 09:40:00,55.11,55.2,54.99,55.2,37400.0,34.6453,34.7019,34.5699,34.7019,37400.0
2006-06-01 09:45:00,55.23,55.3,55.21,55.25,47400.0,34.7208,34.7648,34.7082,34.7333,47400.0
2006-06-01 09:50:00,55.24,55.26,55.22,55.25,18600.0,34.7271,34.7396,34.7145,34.7333,18600.0
2006-06-01 09:55:00,55.26,55.29,55.07,55.17,66100.0,34.7396,34.7585,34.6202,34.683,66100.0
2006-06-01 10:00:00,55.19,55.2,55.07,55.16,39900.0,34.6956,34.7019,34.6202,34.6768,39900.0
2006-06-01 10:05:00,55.13,55.14,55.03,55.03,27600.0,34.6579,34.6642,34.595,34.595,27600.0
2006-06-01 10:10:00,55.04,55.13,55.02,55.08,18900.0,34.6013,34.6579,34.5887,34.6265,18900.0
2006-06-01 10:15:00,55.08,55.1,55.0,55.01,37600.0,34.6265,34.639,34.5762,34.5825,37600.0
2006-06-01 10:20:00,55.02,55.11,55.02,55.08,19100.0,34.5887,34.6453,34.5887,34.6265,19100.0
2006-06-01 10:25:00,55.07,55.11,55.05,55.11,21900.0,34.6202,34.6453,34.6076,34.6453,21900.0
2006-06-01 10:30:00,55.11,55.16,55.05,55.05,34100.0,34.6453,34.6768,34.6076,34.6076,34100.0
2006-06-01 10:35:00,55.06,55.14,55.06,55.14,17900.0,34.6139,34.6642,34.6139,34.6642,17900.0
2006-06-01 10:40:00,55.12,55.13,55.01,55.13,27200.0,34.6516,34.6579,34.5825,34.6579,27200.0
2006-06-01 10:45:00,55.12,55.21,55.11,55.19,36600.0,34.6516,34.7082,34.6453,34.6956,36600.0
2006-06-01 10:50:00,55.18,55.25,55.18,55.25,19800.0,34.6893,34.7333,34.6893,34.7333,19800.0
2006-06-01 10:55:00,55.24,55.27,55.23,55.23,19900.0,34.7271,34.7459,34.7208,34.7208,19900.0
2006-06-01 11:00:00,55.23,55.23,55.17,55.17,10800.0,34.7208,34.7208,34.683,34.683,10800.0
2006-06-01 11:05:00,55.18,55.29,55.18,55.29,17100.0,34.6893,34.7585,34.6893,34.7585,17100.0
2006-06-01 11:10:00,55.28,55.39,55.26,55.33,29900.0,34.7522,34.8214,34.7396,34.7836,29900.0
2006-06-01 11:15:00,55.34,55.4,55.32,55.39,15600.0,34.7899,34.8276,34.7773,34.8214,15600.0
2006-06-01 11:20:00,55.39,55.39,55.23,55.28,28100.0,34.8214,34.8214,34.7208,34.7522,28100.0
2006-06-01 11:25:00,55.28,55.42,55.28,55.42,21300.0,34.7522,34.8402,34.7522,34.8402,21300.0
2006-06-01 11:30:00,55.43,55.48,55.42,55.43,27700.0,34.8465,34.8779,34.8402,34.8465,27700.0
2006-06-01 11:35:00,55.43,55.47,55.42,55.44,19100.0,34.8465,34.8716,34.8402,34.8528,19100.0
2006-06-01 11:40:00,55.44,55.44,55.37,55.41,30800.0,34.8528,34.8528,34.8088,34.8339,30800.0
2006-06-01 11:45:00,55.4,55.4,55.37,55.4,10700.0,34.8276,34.8276,34.8088,34.8276,10700.0
2006-06-01 11:50:00,55.38,55.42,55.37,55.38,40200.0,34.8151,34.8402,34.8088,34.8151,40200.0
2006-06-01 11:55:00,55.4,55.41,55.33,55.33,14200.0,34.8276,34.8339,34.7836,34.7836,14200.0
2006-06-01 12:00:00,55.33,55.33,55.29,55.32,43200.0,34.7836,34.7836,34.7585,34.7773,43200.0
2006-06-01 12:05:00,55.3,55.33,55.26,55.28,51400.0,34.7648,34.7836,34.7396,34.7522,51400.0
2006-06-01 12:10:00,55.28,55.29,55.24,55.25,12200.0,34.7522,34.7585,34.7271,34.7333,12200.0
2006-06-01 12:15:00,55.26,55.26,55.19,55.25,26600.0,34.7396,34.7396,34.6956,34.7333,26600.0
2006-06-01 12:20:00,55.25,55.29,55.23,55.27,28900.0,34.7333,34.7585,34.7208,34.7459,28900.0
2006-06-01 12:25:00,55.26,55.28,55.24,55.25,6000.0,34.7396,34.7522,34.7271,34.7333,6000.0
2006-06-01 12:30:00,55.24,55.26,55.23,55.26,17000.0,34.7271,34.7396,34.7208,34.7396,17000.0
2006-06-01 12:35:00,55.26,55.3,55.21,55.21,14400.0,34.7396,34.7648,34.7082,34.7082,14400.0
2006-06-01 12:40:00,55.21,55.22,55.16,55.2,44000.0,34.7082,34.7145,34.6768,34.7019,44000.0
2006-06-01 12:45:00,55.2,55.21,55.17,55.21,25500.0,34.7019,34.7082,34.683,34.7082,25500.0
2006-06-01 12:50:00,55.22,55.23,55.19,55.21,7900.0,34.7145,34.7208,34.6956,34.7082,7900.0
2006-06-01 12:55:00,55.2,55.21,55.13,55.13,17600.0,34.7019,34.7082,34.6579,34.6579,17600.0
2006-06-01 13:00:00,55.14,55.14,55.06,55.13,73600.0,34.6642,34.6642,34.6139,34.6579,73600.0
2006-06-01 13:05:00,55.12,55.23,55.09,55.19,32400.0,34.6516,34.7208,34.6328,34.6956,32400.0
2006-06-01 13:10:00,55.18,55.19,55.13,55.14,8400.0,34.6893,34.6956,34.6579,34.6642,8400.0
2006-06-01 13:15:00,55.13,55.14,55.12,55.14,13400.0,34.6579,34.6642,34.6516,34.6642,13400.0
2006-06-01 13:20:00,55.13,55.17,55.13,55.13,28700.0,34.6579,34.683,34.6579,34.6579,28700.0
2006-06-01 13:25:00,55.13,55.18,55.11,55.18,43700.0,34.6579,34.6893,34.6453,34.6893,43700.0
2006-06-01 13:30:00,55.16,55.19,55.16,55.17,13000.0,34.6768,34.6956,34.6768,34.683,13000.0
2006-06-01 13:35:00,55.16,55.18,55.14,55.17,14000.0,34.6768,34.6893,34.6642,34.683,14000.0
2006-06-01 13:40:00,55.16,55.19,55.16,55.18,11600.0,34.6768,34.6956,34.6768,34.6893,11600.0
2006-06-01 13:45:00,55.18,55.2,55.16,55.17,17500.0,34.6893,34.7019,34.6768,34.683,17500.0
2006-06-01 13:50:00,55.17,55.19,55.1,55.13,24300.0,34.683,34.6956,34.639,34.6579,24300.0
2006-06-01 13:55:00,55.13,55.14,55.05,55.07,60200.0,34.6579,34.6642,34.6076,34.6202,60200.0
2006-06-01 14:00:00,55.08,55.13,55.07,55.11,17100.0,34.6265,34.6579,34.6202,34.6453,17100.0
2006-06-01 14:05:00,55.1,55.1,55.02,55.08,48100.0,34.639,34.639,34.5887,34.6265,48100.0
2006-06-01 14:10:00,55.09,55.1,55.05,55.1,27400.0,34.6328,34.639,34.6076,34.639,27400.0
2006-06-01 14:15:00,55.11,55.18,55.1,55.17,16900.0,34.6453,34.6893,34.639,34.683,16900.0
2006-06-01 14:20:00,55.18,55.2,55.13,55.15,19300.0,34.6893,34.7019,34.6579,34.6705,19300.0
2006-06-01 14:25:00,55.14,55.17,55.13,55.15,14300.0,34.6642,34.683,34.6579,34.6705,14300.0
2006-06-01 14:30:00,55.14,55.15,55.1,55.1,15600.0,34.6642,34.6705,34.639,34.639,15600.0
2006-06-01 14:35:00,55.12,55.15,55.09,55.09,22700.0,34.6516,34.6705,34.6328,34.6328,22700.0
2006-06-01 14:40:00,55.08,55.12,55.08,55.09,16700.0,34.6265,34.6516,34.6265,34.6328,16700.0
2006-06-01 14:45:00,55.11,55.16,55.09,55.16,9500.0,34.6453,34.6768,34.6328,34.6768,9500.0
2006-06-01 14:50:00,55.15,55.18,55.14,55.14,24300.0,34.6705,34.6893,34.6642,34.6642,24300.0
2006-06-01 14:55:00,55.14,55.17,55.13,55.14,13800.0,34.6642,34.683,34.6579,34.6642,13800.0
2006-06-01 15:00:00,55.14,55.17,55.11,55.17,34200.0,34.6642,34.683,34.6453,34.683,34200.0
2006-06-01 15:05:00,55.18,55.2,55.14,55.18,18100.0,34.6893,34.7019,34.6642,34.6893,18100.0
2006-06-01 15:10:00,55.19,55.2,55.12,55.17,38700.0,34.6956,34.7019,34.6516,34.683,38700.0
2006-06-01 15:15:00,55.18,55.2,55.13,55.19,51100.0,34.6893,34.7019,34.6579,34.6956,51100.0
2006-06-01 15:20:00,55.19,55.26,55.19,55.23,26700.0,34.6956,34.7396,34.6956,34.7208,26700.0
2006-06-01 15:25:00,55.23,55.25,55.21,55.23,21000.0,34.7208,34.7333,34.7082,34.7208,21000.0
2006-06-01 15:30:00,55.24,55.27,55.23,55.26,18800.0,34.7271,34.7459,34.7208,34.7396,18800.0
2006-06-01 15:35:00,55.27,55.3,55.27,55.3,26000.0,34.7459,34.7648,34.7459,34.7648,26000.0
2006-06-01 15:40:00,55.3,55.42,55.29,55.41,68800.0,34.7648,34.8402,34.7585,34.8339,68800.0
2006-06-01 15:45:00,55.41,55.41,55.38,55.39,31200.0,34.8339,34.8339,34.8151,34.8214,31200.0
2006-06-01 15:50:00,55.39,55.39,55.28,55.3,78800.0,34.8214,34.8214,34.7522,34.7648,78800.0
2006-06-01 15:55:00,55.3,55.34,55.25,55.3,187400.0,34.7648,34.7899,34.7333,34.7648,187400.0
2006-06-02 09:30:00,55.19,55.31,55.11,55.14,53600.0,34.6956,34.7711,34.6453,34.6642,53600.0
2006-06-02 09:35:00,55.13,55.19,55.11,55.17,38300.0,34.6579,34.6956,34.6453,34.683,38300.0
2006-06-02 09:40:00,55.16,55.22,54.97,55.0,115800.0,34.6768,34.7145,34.5573,34.5762,115800.0
2006-06-02 09:45:00,55.0,55.29,55.0,55.27,44500.0,34.5762,34.7585,34.5762,34.7459,44500.0
2006-06-02 09:50:00,55.28,55.34,55.18,55.18,38700.0,34.7522,34.7899,34.6893,34.6893,38700.0
2006-06-02 09:55:00,55.18,55.19,54.99,55.13,100600.0,34.6893,34.6956,34.5699,34.6579,100600.0
2006-06-02 10:00:00,55.13,55.29,55.02,55.04,49300.0,34.6579,34.7585,34.5887,34.6013,49300.0
2006-06-02 10:05:00,55.08,55.11,54.99,55.11,16100.0,34.6265,34.6453,34.5699,34.6453,16100.0
2006-06-02 10:10:00,55.12,55.21,55.06,55.06,17900.0,34.6516,34.7082,34.6139,34.6139,17900.0
2006-06-02 10:15:00,55.08,55.1,54.99,55.0,31600.0,34.6265,34.639,34.5699,34.5762,31600.0
2006-06-02 10:20:00,55.0,55.05,54.92,54.93,32600.0,34.5762,34.6076,34.5259,34.5322,32600.0
2006-06-02 10:25:00,54.93,55.02,54.92,55.01,17200.0,34.5322,34.5887,34.5259,34.5825,17200.0
2006-06-02 10:30:00,55.01,55.07,55.0,55.07,17600.0,34.5825,34.6202,34.5762,34.6202,17600.0
2006-06-02 10:35:00,55.06,55.07,55.0,55.05,11300.0,34.6139,34.6202,34.5762,34.6076,11300.0
2006-06-02 10:40:00,55.07,55.11,55.04,55.06,40700.0,34.6202,34.6453,34.6013,34.6139,40700.0
2006-06-02 10:45:00,55.08,55.13,55.05,55.09,28300.0,34.6265,34.6579,34.6076,34.6328,28300.0
2006-06-02 10:50:00,55.08,55.14,55.05,55.12,45700.0,34.6265,34.6642,34.6076,34.6516,45700.0
2006-06-02 10:55:00,55.12,55.13,54.96,54.99,24300.0,34.6516,34.6579,34.551,34.5699,24300.0
2006-06-02 11:00:00,55.02,55.03,54.94,54.94,23100.0,34.5887,34.595,34.5385,34.5385,23100.0
2006-06-02 11:05:00,54.94,55.01,54.87,55.01,18900.0,34.5385,34.5825,34.4944,34.5825,18900.0
2006-06-02 11:10:00,55.01,55.06,54.98,54.99,21600.0,34.5825,34.6139,34.5636,34.5699,21600.0
2006-06-02 11:15:00,54.99,55.01,54.94,54.94,17900.0,34.5699,34.5825,34.5385,34.5385,17900.0
2006-06-02 11:20:00,54.94,54.99,54.91,54.99,32000.0,34.5385,34.5699,34.5196,34.5699,32000.0
2006-06-02 11:25:00,54.96,54.99,54.9,54.98,20900.0,34.551,34.5699,34.5133,34.5636,20900.0
2006-06-02 11:30:00,55.0,55.07,54.98,54.98,16300.0,34.5762,34.6202,34.5636,34.5636,16300.0
2006-06-02 11:35:00,54.98,55.03,54.95,54.97,35400.0,34.5636,34.595,34.5447,34.5573,35400.0
2006-06-02 11:40:00,55.02,55.04,54.94,54.94,8300.0,34.5887,34.6013,34.5385,34.5385,8300.0
2006-06-02 11:45:00,54.94,54.94,54.81,54.86,28500.0,34.5385,34.5385,34.4567,34.4882,28500.0
2006-06-02 11:50:00,54.86,54.94,54.83,54.93,27000.0,34.4882,34.5385,34.4693,34.5322,27000.0
2006-06-02 11:55:00,54.93,54.96,54.9,54.9,13600.0,34.5322,34.551,34.5133,34.5133,13600.0
2006-06-02 12:00:00,54.9,54.96,54.86,54.94,11400.0,34.5133,34.551,34.4882,34.5385,11400.0
2006-06-02 12:05:00,54.94,55.02,54.92,55.02,11200.0,34.5385,34.5887,34.5259,34.5887,11200.0
2006-06-02 12:10:00,55.04,55.05,55.02,55.03,7200.0,34.6013,34.6076,34.5887,34.595,7200.0
2006-06-02 12:15:00,55.03,55.08,55.03,55.05,9700.0,34.595,34.6265,34.595,34.6076,9700.0
2006-06-02 12:20:00,55.06,55.13,55.06,55.11,13500.0,34.6139,34.6579,34.6139,34.6453,13500.0
2006-06-02 12:25:00,55.09,55.13,55.02,55.02,9600.0,34.6328,34.6579,34.5887,34.5887,9600.0
2006-06-02 12:30:00,55.02,55.08,55.0,55.08,10700.0,34.5887,34.6265,34.5762,34.6265,10700.0
2006-06-02 12:35:00,55.08,55.08,55.05,55.07,9000.0,34.6265,34.6265,34.6076,34.6202,9000.0
2006-06-02 12:40:00,55.09,55.09,55.03,55.04,7100.0,34.6328,34.6328,34.595,34.6013,7100.0
2006-06-02 12:45:00,55.04,55.09,55.01,55.09,17100.0,34.6013,34.6328,34.5825,34.6328,17100.0
2006-06-02 12:50:00,55.09,55.1,55.02,55.02,12000.0,34.6328,34.639,34.5887,34.5887,12000.0
2006-06-02 12:55:00,55.03,55.04,55.01,55.03,8400.0,34.595,34.6013,34.5825,34.595,8400.0
2006-06-02 13:00:00,55.03,55.05,55.01,55.05,11000.0,34.595,34.6076,34.5825,34.6076,11000.0
2006-06-02 13:05:00,55.05,55.1,55.05,55.1,22600.0,34.6076,34.639,34.6076,34.639,22600.0
2006-06-02 13:10:00,55.1,55.1,55.05,55.09,9100.0,34.639,34.639,34.6076,34.6328,9100.0
2006-06-02 13:15:00,55.09,55.1,55.07,55.1,16700.0,34.6328,34.639,34.6202,34.639,16700.0
2006-06-02 13:20:00,55.1,55.1,55.07,55.08,10900.0,34.639,34.639,34.6202,34.6265,10900.0
2006-06-02 13:25:00,55.08,55.16,55.07,55.16,19700.0,34.6265,34.6768,34.6202,34.6768,19700.0
2006-06-02 13:30:00,55.16,55.16,55.08,55.13,14200.0,34.6768,34.6768,34.6265,34.6579,14200.0
2006-06-02 13:35:00,55.13,55.13,55.09,55.1,9100.0,34.6579,34.6579,34.6328,34.639,9100.0
2006-06-02 13:40:00,55.1,55.13,55.08,55.08,10100.0,34.639,34.6579,34.6265,34.6265,10100.0
2006-06-02 13:45:00,55.09,55.09,55.05,55.09,4200.0,34.6328,34.6328,34.6076,34.6328,4200.0
2006-06-02 13:50:00,55.09,55.12,55.07,55.08,9700.0,34.6328,34.6516,34.6202,34.6265,9700.0
2006-06-02 13:55:00,55.06,55.06,55.02,55.04,10900.0,34.6139,34.6139,34.5887,34.6013,10900.0
2006-06-02 14:00:00,55.06,55.09,55.03,55.04,20400.0,34.6139,34.6328,34.595,34.6013,20400.0
2006-06-02 14:05:00,55.03,55.1,55.03,55.04,9200.0,34.595,34.639,34.595,34.6013,9200.0
2006-06-02 14:10:00,55.05,55.07,55.03,55.05,10300.0,34.6076,34.6202,34.595,34.6076,10300.0
2006-06-02 14:15:00,55.03,55.05,55.03,55.03,12800.0,34.595,34.6076,34.595,34.595,12800.0
2006-06-02 14:20:00,55.03,55.03,54.96,55.0,22700.0,34.595,34.595,34.551,34.5762,22700.0
2006-06-02 14:25:00,54.99,55.01,54.93,54.99,21100.0,34.5699,34.5825,34.5322,34.5699,21100.0
2006-06-02 14:30:00,54.99,55.1,54.99,55.09,14200.0,34.5699,34.639,34.5699,34.6328,14200.0
2006-06-02 14:35:00,55.09,55.15,55.08,55.15,13100.0,34.6328,34.6705,34.6265,34.6705,13100.0
2006-06-02 14:40:00,55.14,55.16,55.09,55.09,14500.0,34.6642,34.6768,34.6328,34.6328,14500.0
2006-06-02 14:45:00,55.09,55.22,55.09,55.22,24800.0,34.6328,34.7145,34.6328,34.7145,24800.0
2006-06-02 14:50:00,55.22,55.25,55.13,55.13,20800.0,34.7145,34.7333,34.6579,34.6579,20800.0
2006-06-02 14:55:00,55.15,55.23,55.15,55.23,10700.0,34.6705,34.7208,34.6705,34.7208,10700.0
2006-06-02 15:00:00,55.21,55.22,55.12,55.13,26000.0,34.7082,34.7145,34.6516,34.6579,26000.0
2006-06-02 15:05:00,55.12,55.12,55.06,55.11,13600.0,34.6516,34.6516,34.6139,34.6453,13600.0
2006-06-02 15:10:00,55.11,55.11,55.02,55.05,10400.0,34.6453,34.6453,34.5887,34.6076,10400.0
2006-06-02 15:15:00,55.08,55.11,55.06,55.09,10800.0,34.6265,34.6453,34.6139,34.6328,10800.0
2006-06-02 15:20:00,55.08,55.14,55.08,55.11,21000.0,34.6265,34.6642,34.6265,34.6453,21000.0
2006-06-02 15:25:00,55.1,55.15,55.03,55.13,15300.0,34.639,34.6705,34.595,34.6579,15300.0
2006-06-02 15:30:00,55.13,55.23,55.08,55.23,22000.0,34.6579,34.7208,34.6265,34.7208,22000.0
2006-06-02 15:35:00,55.21,55.24,55.14,55.16,25300.0,34.7082,34.7271,34.6642,34.6768,25300.0
2006-06-02 15:40:00,55.17,55.27,55.17,55.23,32400.0,34.683,34.7459,34.683,34.7208,32400.0
2006-06-02 15:45:00,55.24,55.24,55.14,55.2,59400.0,34.7271,34.7271,34.6642,34.7019,59400.0
2006-06-02 15:50:00,55.2,55.24,55.17,55.22,28300.0,34.7019,34.7271,34.683,34.7145,28300.0
2006-06-02 15:55:00,55.22,55.23,55.14,55.16,69000.0,34.7145,34.7208,34.6642,34.6768,69000.0
2006-06-05 09:30:00,55.02,55.14,55.01,55.05,34000.0,34.5887,34.6642,34.5825,34.6076,34000.0
2006-06-05 09:35:00,55.05,55.08,54.93,54.93,24700.0,34.6076,34.6265,34.5322,34.5322,24700.0
2006-06-05 09:40:00,54.93,55.02,54.9,54.9,26200.0,34.5322,34.5887,34.5133,34.5133,26200.0
2006-06-05 09:45:00,54.9,54.93,54.77,54.84,14400.0,34.5133,34.5322,34.4316,34.4756,14400.0
2006-06-05 09:50:00,54.84,55.05,54.82,54.96,23000.0,34.4756,34.6076,34.463,34.551,23000.0
2006-06-05 09:55:00,55.0,55.03,54.94,54.98,14800.0,34.5762,34.595,34.5385,34.5636,14800.0
2006-06-05 10:00:00,54.98,55.0,54.85,54.91,14800.0,34.5636,34.5762,34.4819,34.5196,14800.0
2006-06-05 10:05:00,54.91,54.99,54.9,54.96,13200.0,34.5196,34.5699,34.5133,34.551,13200.0
2006-06-05 10:10:00,54.96,55.05,54.89,54.98,15800.0,34.551,34.6076,34.507,34.5636,15800.0
2006-06-05 10:15:00,54.99,55.1,54.99,55.06,10000.0,34.5699,34.639,34.5699,34.6139,10000.0
2006-06-05 10:20:00,55.06,55.09,55.01,55.01,9100.0,34.6139,34.6328,34.5825,34.5825,9100.0
2006-06-05 10:25:00,55.02,55.05,54.99,54.99,10500.0,34.5887,34.6076,34.5699,34.5699,10500.0
2006-06-05 10:30:00,54.99,55.05,54.97,55.0,10100.0,34.5699,34.6076,34.5573,34.5762,10100.0
2006-06-05 10:35:00,55.01,55.06,54.98,55.02,12100.0,34.5825,34.6139,34.5636,34.5887,12100.0
2006-06-05 10:40:00,55.01,55.04,54.96,55.04,8000.0,34.5825,34.6013,34.551,34.6013,8000.0
2006-06-05 10:45:00,55.04,55.08,55.01,55.05,9300.0,34.6013,34.6265,34.5825,34.6076,9300.0
2006-06-05 10:50:00,55.05,55.13,55.04,55.13,7400.0,34.6076,34.6579,34.6013,34.6579,7400.0
2006-06-05 10:55:00,55.13,55.14,55.09,55.1,22000.0,34.6579,34.6642,34.6328,34.639,22000.0
2006-06-05 11:00:00,55.1,55.22,55.09,55.17,27800.0,34.639,34.7145,34.6328,34.683,27800.0
2006-06-05 11:05:00,55.15,55.17,55.1,55.1,15800.0,34.6705,34.683,34.639,34.639,15800.0
2006-06-05 11:10:00,55.1,55.14,55.09,55.11,9300.0,34.639,34.6642,34.6328,34.6453,9300.0
2006-06-05 11:15:00,55.09,55.1,55.03,55.04,7700.0,34.6328,34.639,34.595,34.6013,7700.0
2006-06-05 11:20:00,55.05,55.11,55.01,55.09,11600.0,34.6076,34.6453,34.5825,34.6328,11600.0
2006-06-05 11:25:00,55.08,55.09,54.99,55.0,11900.0,34.6265,34.6328,34.5699,34.5762,11900.0
2006-06-05 11:30:00,54.99,55.08,54.97,55.08,12500.0,34.5699,34.6265,34.5573,34.6265,12500.0
2006-06-05 11:35:00,55.08,55.11,54.99,55.0,15200.0,34.6265,34.6453,34.5699,34.5762,15200.0
2006-06-05 11:40:00,55.01,55.05,54.99,55.0,26200.0,34.5825,34.6076,34.5699,34.5762,26200.0
2006-06-05 11:45:00,54.99,55.03,54.97,55.0,8400.0,34.5699,34.595,34.5573,34.5762,8400.0
2006-06-05 11:50:00,55.0,55.05,54.99,55.05,26000.0,34.5762,34.6076,34.5699,34.6076,26000.0
2006-06-05 11:55:00,55.06,55.06,55.0,55.05,30300.0,34.6139,34.6139,34.5762,34.6076,30300.0
2006-06-05 12:00:00,55.04,55.05,55.0,55.02,11300.0,34.6013,34.6076,34.5762,34.5887,11300.0
2006-06-05 12:05:00,55.01,55.03,55.0,55.01,11600.0,34.5825,34.595,34.5762,34.5825,11600.0
2006-06-05 12:10:00,55.01,55.02,54.98,55.0,11900.0,34.5825,34.5887,34.5636,34.5762,11900.0
2006-06-05 12:15:00,54.99,55.12,54.99,55.11,19400.0,34.5699,34.6516,34.5699,34.6453,19400.0
2006-06-05 12:20:00,55.11,55.12,55.05,55.05,16800.0,34.6453,34.6516,34.6076,34.6076,16800.0
2006-06-05 12:25:00,55.04,55.1,55.04,55.08,4900.0,34.6013,34.639,34.6013,34.6265,4900.0
2006-06-05 12:30:00,55.08,55.13,55.06,55.07,15000.0,34.6265,34.6579,34.6139,34.6202,15000.0
2006-06-05 12:35:00,55.1,55.11,55.09,55.11,7600.0,34.639,34.6453,34.6328,34.6453,7600.0
2006-06-05 12:40:00,55.11,55.14,55.1,55.1,7400.0,34.6453,34.6642,34.639,34.639,7400.0
2006-06-05 12:45:00,55.1,55.13,55.09,55.1,8700.0,34.639,34.6579,34.6328,34.639,8700.0
2006-06-05 12:50:00,55.1,55.18,55.1,55.13,12300.0,34.639,34.6893,34.639,34.6579,12300.0
2006-06-05 12:55:00,55.11,55.14,55.11,55.11,5000.0,34.6453,34.6642,34.6453,34.6453,5000.0
2006-06-05 13:00:00,55.12,55.16,55.11,55.14,9100.0,34.6516,34.6768,34.6453,34.6642,9100.0
2006-06-05 13:05:00,55.15,55.15,55.07,55.08,8900.0,34.6705,34.6705,34.6202,34.6265,8900.0
2006-06-05 13:10:00,55.08,55.11,55.08,55.08,5400.0,34.6265,34.6453,34.6265,34.6265,5400.0
2006-06-05 13:15:00,55.07,55.08,54.99,55.08,14400.0,34.6202,34.6265,34.5699,34.6265,14400.0
2006-06-05 13:20:00,55.08,55.08,54.99,54.99,11600.0,34.6265,34.6265,34.5699,34.5699,11600.0
2006-06-05 13:25:00,55.01,55.04,55.01,55.04,6000.0,34.5825,34.6013,34.5825,34.6013,6000.0
2006-06-05 13:30:00,55.04,55.05,55.01,55.01,21700.0,34.6013,34.6076,34.5825,34.5825,21700.0
2006-06-05 13:35:00,55.01,55.03,54.98,55.03,6100.0,34.5825,34.595,34.5636,34.595,6100.0
2006-06-05 13:40:00,55.03,55.04,54.97,54.97,31700.0,34.595,34.6013,34.5573,34.5573,31700.0
2006-06-05 13:45:00,54.98,55.0,54.96,54.96,18900.0,34.5636,34.5762,34.551,34.551,18900.0
2006-06-05 13:50:00,54.99,55.02,54.97,55.01,12200.0,34.5699,34.5887,34.5573,34.5825,12200.0
2006-06-05 13:55:00,55.02,55.05,54.99,55.01,18000.0,34.5887,34.6076,34.5699,34.5825,18000.0
2006-06-05 14:00:00,55.01,55.03,54.94,54.97,16500.0,34.5825,34.595,34.5385,34.5573,16500.0
2006-06-05 14:05:00,54.97,54.98,54.9,54.92,61800.0,34.5573,34.5636,34.5133,34.5259,61800.0
2006-06-05 14:10:00,54.92,54.97,54.9,54.91,34300.0,34.5259,34.5573,34.5133,34.5196,34300.0
2006-06-05 14:15:00,54.9,54.9,54.78,54.81,41800.0,34.5133,34.5133,34.4379,34.4567,41800.0
2006-06-05 14:20:00,54.81,54.81,54.67,54.78,51900.0,34.4567,34.4567,34.3687,34.4379,51900.0
2006-06-05 14:25:00,54.79,54.81,54.68,54.72,41900.0,34.4442,34.4567,34.375,34.4002,41900.0
2006-06-05 14:30:00,54.7,54.76,54.66,54.66,40100.0,34.3876,34.4253,34.3624,34.3624,40100.0
2006-06-05 14:35:00,54.66,54.71,54.6,54.64,27700.0,34.3624,34.3939,34.3247,34.3499,27700.0
2006-06-05 14:40:00,54.63,54.69,54.61,54.64,34600.0,34.3436,34.3813,34.331,34.3499,34600.0
2006-06-05 14:45:00,54.65,54.77,54.64,54.73,40000.0,34.3561,34.4316,34.3499,34.4064,40000.0
2006-06-05 14:50:00,54.72,54.77,54.69,54.75,17100.0,34.4002,34.4316,34.3813,34.419,17100.0
2006-06-05 14:55:00,54.75,54.75,54.66,54.69,20400.0,34.419,34.419,34.3624,34.3813,20400.0
2006-06-05 15:00:00,54.68,54.68,54.63,54.68,15400.0,34.375,34.375,34.3436,34.375,15400.0
2006-06-05 15:05:00,54.66,54.69,54.56,54.58,37400.0,34.3624,34.3813,34.2996,34.3121,37400.0
2006-06-05 15:10:00,54.58,54.58,54.41,54.44,33100.0,34.3121,34.3121,34.2053,34.2241,33100.0
2006-06-05 15:15:00,54.43,54.48,54.39,54.41,78300.0,34.2178,34.2493,34.1927,34.2053,78300.0
2006-06-05 15:20:00,54.4,54.43,54.34,54.41,32000.0,34.199,34.2178,34.1613,34.2053,32000.0
2006-06-05 15:25:00,54.41,54.43,54.35,54.36,56100.0,34.2053,34.2178,34.1675,34.1738,56100.0
2006-06-05 15:30:00,54.37,54.43,54.34,54.37,39500.0,34.1801,34.2178,34.1613,34.1801,39500.0
2006-06-05 15:35:00,54.37,54.47,54.35,54.46,43200.0,34.1801,34.243,34.1675,34.2367,43200.0
2006-06-05 15:40:00,54.46,54.48,54.37,54.42,71200.0,34.2367,34.2493,34.1801,34.2116,71200.0
2006-06-05 15:45:00,54.42,54.5,54.33,54.34,102900.0,34.2116,34.2618,34.155,34.1613,102900.0
2006-06-05 15:50:00,54.34,54.5,54.29,54.31,104400.0,34.1613,34.2618,34.1298,34.1424,104400.0
2006-06-05 15:55:00,54.32,54.34,54.27,54.31,92600.0,34.1487,34.1613,34.1173,34.1424,92600.0
2006-06-06 09:30:00,54.22,54.42,54.21,54.42,39900.0,34.0858,34.2116,34.0795,34.2116,39900.0
2006-06-06 09:35:00,54.44,54.49,54.39,54.48,18300.0,34.2241,34.2556,34.1927,34.2493,18300.0
2006-06-06 09:40:00,54.48,54.49,54.37,54.45,34700.0,34.2493,34.2556,34.1801,34.2304,34700.0
2006-06-06 09:45:00,54.42,54.45,54.18,54.24,52700.0,34.2116,34.2304,34.0607,34.0984,52700.0
2006-06-06 09:50:00,54.23,54.31,54.2,54.24,28700.0,34.0921,34.1424,34.0732,34.0984,28700.0
2006-06-06 09:55:00,54.23,54.35,54.17,54.26,21200.0,34.0921,34.1675,34.0544,34.111,21200.0
2006-06-06 10:00:00,54.26,54.26,54.13,54.15,38300.0,34.111,34.111,34.0292,34.0418,38300.0
2006-06-06 10:05:00,54.15,54.18,54.09,54.12,33300.0,34.0418,34.0607,34.0041,34.023,33300.0
2006-06-06 10:10:00,54.13,54.16,54.08,54.14,22100.0,34.0292,34.0481,33.9978,34.0355,22100.0
2006-06-06 10:15:00,54.13,54.21,54.09,54.14,49300.0,34.0292,34.0795,34.0041,34.0355,49300.0
2006-06-06 10:20:00,54.14,54.28,54.14,54.15,31000.0,34.0355,34.1235,34.0355,34.0418,31000.0
2006-06-06 10:25:00,54.15,54.16,54.08,54.08,33300.0,34.0418,34.0481,33.9978,33.9978,33300.0
2006-06-06 10:30:00,54.1,54.17,54.08,54.12,19700.0,34.0104,34.0544,33.9978,34.023,19700.0
2006-06-06 10:35:00,54.13,54.13,54.06,54.09,10200.0,34.0292,34.0292,33.9852,34.0041,10200.0
2006-06-06 10:40:00,54.09,54.12,54.05,54.1,11000.0,34.0041,34.023,33.9789,34.0104,11000.0
2006-06-06 10:45:00,54.1,54.1,53.83,53.86,56000.0,34.0104,34.0104,33.8406,33.8595,56000.0
2006-06-06 10:50:00,53.86,53.96,53.86,53.91,14000.0,33.8595,33.9224,33.8595,33.8909,14000.0
2006-06-06 10:55:00,53.93,53.98,53.83,53.87,17100.0,33.9035,33.9349,33.8406,33.8658,17100.0
2006-06-06 11:00:00,53.91,53.93,53.7,53.7,48100.0,33.8909,33.9035,33.7589,33.7589,48100.0
2006-06-06 11:05:00,53.7,53.73,53.57,53.67,77600.0,33.7589,33.7778,33.6772,33.7401,77600.0
2006-06-06 11:10:00,53.66,53.69,53.51,53.64,37600.0,33.7338,33.7526,33.6395,33.7212,37600.0
2006-06-06 11:15:00,53.63,53.67,53.58,53.65,21900.0,33.7149,33.7401,33.6835,33.7275,21900.0
2006-06-06 11:20:00,53.66,53.8,53.66,53.8,65200.0,33.7338,33.8218,33.7338,33.8218,65200.0
2006-06-06 11:25:00,53.8,53.8,53.7,53.72,16600.0,33.8218,33.8218,33.7589,33.7715,16600.0
2006-06-06 11:30:00,53.7,53.78,53.65,53.74,54600.0,33.7589,33.8092,33.7275,33.7841,54600.0
2006-06-06 11:35:00,53.73,53.75,53.62,53.63,16200.0,33.7778,33.7904,33.7086,33.7149,16200.0
2006-06-06 11:40:00,53.66,53.7,53.59,53.62,25000.0,33.7338,33.7589,33.6898,33.7086,25000.0
2006-06-06 11:45:00,53.62,53.67,53.57,53.65,23900.0,33.7086,33.7401,33.6772,33.7275,23900.0
2006-06-06 11:50:00,53.65,53.73,53.64,53.68,22300.0,33.7275,33.7778,33.7212,33.7463,22300.0
2006-06-06 11:55:00,53.68,53.74,53.64,53.71,13400.0,33.7463,33.7841,33.7212,33.7652,13400.0
2006-06-06 12:00:00,53.72,53.8,53.71,53.8,15200.0,33.7715,33.8218,33.7652,33.8218,15200.0
2006-06-06 12:05:00,53.8,53.84,53.76,53.8,21300.0,33.8218,33.8469,33.7966,33.8218,21300.0
2006-06-06 12:10:00,53.81,53.89,53.78,53.83,23400.0,33.8281,33.8784,33.8092,33.8406,23400.0
2006-06-06 12:15:00,53.83,53.86,53.8,53.8,46100.0,33.8406,33.8595,33.8218,33.8218,46100.0
2006-06-06 12:20:00,53.81,53.82,53.7,53.74,20200.0,33.8281,33.8344,33.7589,33.7841,20200.0
2006-06-06 12:25:00,53.74,53.76,53.72,53.74,10500.0,33.7841,33.7966,33.7715,33.7841,10500.0
2006-06-06 12:30:00,53.74,53.79,53.73,53.77,16100.0,33.7841,33.8155,33.7778,33.8029,16100.0
2006-06-06 12:35:00,53.75,53.78,53.73,53.78,18300.0,33.7904,33.8092,33.7778,33.8092,18300.0
2006-06-06 12:40:00,53.77,53.87,53.75,53.79,26300.0,33.8029,33.8658,33.7904,33.8155,26300.0
2006-06-06 12:45:00,53.81,53.84,53.75,53.75,15200.0,33.8281,33.8469,33.7904,33.7904,15200.0
2006-06-06 12:50:00,53.77,53.81,53.75,53.81,16900.0,33.8029,33.8281,33.7904,33.8281,16900.0
2006-06-06 12:55:00,53.79,53.93,53.79,53.9,23200.0,33.8155,33.9035,33.8155,33.8847,23200.0
2006-06-06 13:00:00,53.9,53.91,53.84,53.85,17000.0,33.8847,33.8909,33.8469,33.8532,17000.0
2006-06-06 13:05:00,53.85,53.91,53.82,53.82,12200.0,33.8532,33.8909,33.8344,33.8344,12200.0
2006-06-06 13:10:00,53.84,53.85,53.78,53.81,14300.0,33.8469,33.8532,33.8092,33.8281,14300.0
2006-06-06 13:15:00,53.8,53.87,53.8,53.86,12700.0,33.8218,33.8658,33.8218,33.8595,12700.0
2006-06-06 13:20:00,53.86,53.93,53.85,53.92,9400.0,33.8595,33.9035,33.8532,33.8972,9400.0
2006-06-06 13:25:00,53.92,53.92,53.82,53.85,17400.0,33.8972,33.8972,33.8344,33.8532,17400.0
2006-06-06 13:30:00,53.84,53.88,53.82,53.83,10700.0,33.8469,33.8721,33.8344,33.8406,10700.0
2006-06-06 13:35:00,53.84,53.86,53.82,53.82,17700.0,33.8469,33.8595,33.8344,33.8344,17700.0
2006-06-06 13:40:00,53.81,53.82,53.72,53.77,30200.0,33.8281,33.8344,33.7715,33.8029,30200.0
2006-06-06 13:45:00,53.76,53.78,53.71,53.77,24100.0,33.7966,33.8092,33.7652,33.8029,24100.0
2006-06-06 13:50:00,53.78,53.78,53.73,53.77,18100.0,33.8092,33.8092,33.7778,33.8029,18100.0
2006-06-06 13:55:00,53.78,53.83,53.72,53.81,23100.0,33.8092,33.8406,33.7715,33.8281,23100.0
2006-06-06 14:00:00,53.83,53.83,53.78,53.79,16600.0,33.8406,33.8406,33.8092,33.8155,16600.0
2006-06-06 14:05:00,53.79,53.85,53.75,53.8,19700.0,33.8155,33.8532,33.7904,33.8218,19700.0
2006-06-06 14:10:00,53.81,53.81,53.75,53.8,28200.0,33.8281,33.8281,33.7904,33.8218,28200.0
2006-06-06 14:15:00,53.8,53.84,53.71,53.78,24900.0,33.8218,33.8469,33.7652,33.8092,24900.0
2006-06-06 14:20:00,53.77,53.8,53.75,53.77,30500.0,33.8029,33.8218,33.7904,33.8029,30500.0
2006-06-06 14:25:00,53.78,53.86,53.78,53.84,29600.0,33.8092,33.8595,33.8092,33.8469,29600.0
2006-06-06 14:30:00,53.84,53.93,53.84,53.9,19000.0,33.8469,33.9035,33.8469,33.8847,19000.0
2006-06-06 14:35:00,53.9,53.92,53.85,53.86,27400.0,33.8847,33.8972,33.8532,33.8595,27400.0
2006-06-06 14:40:00,53.88,53.89,53.79,53.8,29500.0,33.8721,33.8784,33.8155,33.8218,29500.0
2006-06-06 14:45:00,53.81,53.82,53.71,53.76,22000.0,33.8281,33.8344,33.7652,33.7966,22000.0
2006-06-06 14:50:00,53.76,53.78,53.71,53.76,17600.0,33.7966,33.8092,33.7652,33.7966,17600.0
2006-06-06 14:55:00,53.76,53.8,53.75,53.77,18500.0,33.7966,33.8218,33.7904,33.8029,18500.0
2006-06-06 15:00:00,53.78,53.88,53.76,53.85,32700.0,33.8092,33.8721,33.7966,33.8532,32700.0
2006-06-06 15:05:00,53.83,53.91,53.83,53.85,39300.0,33.8406,33.8909,33.8406,33.8532,39300.0
2006-06-06 15:10:00,53.85,53.91,53.81,53.91,42600.0,33.8532,33.8909,33.8281,33.8909,42600.0
2006-06-06 15:15:00,53.9,53.92,53.79,53.81,54900.0,33.8847,33.8972,33.8155,33.8281,54900.0
2006-06-06 15:20:00,53.81,53.95,53.8,53.88,42700.0,33.8281,33.9161,33.8218,33.8721,42700.0
2006-06-06 15:25:00,53.89,53.94,53.88,53.93,9000.0,33.8784,33.9098,33.8721,33.9035,9000.0
2006-06-06 15:30:00,53.92,54.16,53.88,54.15,33300.0,33.8972,34.0481,33.8721,34.0418,33300.0
2006-06-06 15:35:00,54.15,54.2,53.95,54.05,92200.0,34.0418,34.0732,33.9161,33.9789,92200.0
2006-06-06 15:40:00,54.08,54.22,54.05,54.14,56300.0,33.9978,34.0858,33.9789,34.0355,56300.0
2006-06-06 15:45:00,54.14,54.22,54.13,54.19,47800.0,34.0355,34.0858,34.0292,34.067,47800.0
2006-06-06 15:50:00,54.19,54.2,54.14,54.17,64100.0,34.067,34.0732,34.0355,34.0544,64100.0
2006-06-06 15:55:00,54.17,54.21,54.16,54.21,80600.0,34.0544,34.0795,34.0481,34.0795,80600.0
2006-06-07 09:30:00,54.11,54.4,54.11,54.39,47500.0,34.0167,34.199,34.0167,34.1927,47500.0
2006-06-07 09:35:00,54.4,54.4,54.15,54.2,25500.0,34.199,34.199,34.0418,34.0732,25500.0
2006-06-07 09:40:00,54.2,54.31,54.17,54.2,24900.0,34.0732,34.1424,34.0544,34.0732,24900.0
2006-06-07 09:45:00,54.17,54.26,54.01,54.25,31600.0,34.0544,34.111,33.9538,34.1047,31600.0
2006-06-07 09:50:00,54.25,54.4,54.23,54.34,50000.0,34.1047,34.199,34.0921,34.1613,50000.0
2006-06-07 09:55:00,54.33,54.4,54.3,54.37,47600.0,34.155,34.199,34.1361,34.1801,47600.0
2006-06-07 10:00:00,54.38,54.56,54.38,54.53,40000.0,34.1864,34.2996,34.1864,34.2807,40000.0
2006-06-07 10:05:00,54.53,54.67,54.48,54.63,32100.0,34.2807,34.3687,34.2493,34.3436,32100.0
2006-06-07 10:10:00,54.62,54.69,54.6,54.67,15600.0,34.3373,34.3813,34.3247,34.3687,15600.0
2006-06-07 10:15:00,54.67,54.68,54.62,54.68,19600.0,34.3687,34.375,34.3373,34.375,19600.0
2006-06-07 10:20:00,54.66,54.69,54.61,54.65,19200.0,34.3624,34.3813,34.331,34.3561,19200.0
2006-06-07 10:25:00,54.66,54.68,54.64,54.66,18200.0,34.3624,34.375,34.3499,34.3624,18200.0
2006-06-07 10:30:00,54.66,54.73,54.62,54.66,21100.0,34.3624,34.4064,34.3373,34.3624,21100.0
2006-06-07 10:35:00,54.66,54.69,54.61,54.68,11900.0,34.3624,34.3813,34.331,34.375,11900.0
2006-06-07 10:40:00,54.67,54.68,54.38,54.61,28100.0,34.3687,34.375,34.1864,34.331,28100.0
2006-06-07 10:45:00,54.59,54.61,54.54,54.56,16900.0,34.3184,34.331,34.287,34.2996,16900.0
2006-06-07 10:50:00,54.56,54.57,54.42,54.42,22900.0,34.2996,34.3059,34.2116,34.2116,22900.0
2006-06-07 10:55:00,54.43,54.49,54.42,54.46,13900.0,34.2178,34.2556,34.2116,34.2367,13900.0
2006-06-07 11:00:00,54.45,54.53,54.43,54.52,5200.0,34.2304,34.2807,34.2178,34.2744,5200.0
2006-06-07 11:05:00,54.54,54.54,54.47,54.47,11900.0,34.287,34.287,34.243,34.243,11900.0
2006-06-07 11:10:00,54.47,54.5,54.44,54.48,10700.0,34.243,34.2618,34.2241,34.2493,10700.0
2006-06-07 11:15:00,54.46,54.51,54.46,54.48,7900.0,34.2367,34.2681,34.2367,34.2493,7900.0
2006-06-07 11:20:00,54.47,54.49,54.44,54.46,15100.0,34.243,34.2556,34.2241,34.2367,15100.0
2006-06-07 11:25:00,54.44,54.44,54.39,54.43,10700.0,34.2241,34.2241,34.1927,34.2178,10700.0
2006-06-07 11:30:00,54.43,54.48,54.41,54.41,20000.0,34.2178,34.2493,34.2053,34.2053,20000.0
2006-06-07 11:35:00,54.41,54.5,54.39,54.5,15600.0,34.2053,34.2618,34.1927,34.2618,15600.0
2006-06-07 11:40:00,54.51,54.55,54.49,54.55,16400.0,34.2681,34.2933,34.2556,34.2933,16400.0
2006-06-07 11:45:00,54.55,54.6,54.55,54.6,5500.0,34.2933,34.3247,34.2933,34.3247,5500.0
2006-06-07 11:50:00,54.57,54.63,54.56,54.62,19600.0,34.3059,34.3436,34.2996,34.3373,19600.0
2006-06-07 11:55:00,54.62,54.8,54.61,54.76,35200.0,34.3373,34.4504,34.331,34.4253,35200.0
2006-06-07 12:00:00,54.77,54.8,54.76,54.79,17300.0,34.4316,34.4504,34.4253,34.4442,17300.0
2006-06-07 12:05:00,54.79,54.85,54.75,54.75,21300.0,34.4442,34.4819,34.419,34.419,21300.0
2006-06-07 12:10:00,54.78,54.82,54.76,54.81,14100.0,34.4379,34.463,34.4253,34.4567,14100.0
2006-06-07 12:15:00,54.81,54.82,54.69,54.71,25500.0,34.4567,34.463,34.3813,34.3939,25500.0
2006-06-07 12:20:00,54.72,54.75,54.67,54.7,14900.0,34.4002,34.419,34.3687,34.3876,14900.0
2006-06-07 12:25:00,54.7,54.71,54.67,54.68,7000.0,34.3876,34.3939,34.3687,34.375,7000.0
2006-06-07 12:30:00,54.68,54.69,54.61,54.64,16400.0,34.375,34.3813,34.331,34.3499,16400.0
2006-06-07 12:35:00,54.64,54.65,54.54,54.55,13900.0,34.3499,34.3561,34.287,34.2933,13900.0
2006-06-07 12:40:00,54.55,54.61,54.55,54.6,5500.0,34.2933,34.331,34.2933,34.3247,5500.0
2006-06-07 12:45:00,54.62,54.63,54.58,54.61,14400.0,34.3373,34.3436,34.3121,34.331,14400.0
2006-06-07 12:50:00,54.61,54.61,54.54,54.57,14800.0,34.331,34.331,34.287,34.3059,14800.0
2006-06-07 12:55:00,54.6,54.61,54.51,54.56,11200.0,34.3247,34.331,34.2681,34.2996,11200.0
2006-06-07 13:00:00,54.54,54.58,54.54,54.58,11600.0,34.287,34.3121,34.287,34.3121,11600.0
2006-06-07 13:05:00,54.59,54.59,54.55,54.57,7000.0,34.3184,34.3184,34.2933,34.3059,7000.0
2006-06-07 13:10:00,54.58,54.61,54.53,54.58,13500.0,34.3121,34.331,34.2807,34.3121,13500.0
2006-06-07 13:15:00,54.59,54.63,54.57,54.61,12800.0,34.3184,34.3436,34.3059,34.331,12800.0
2006-06-07 13:20:00,54.59,54.6,54.51,54.58,13100.0,34.3184,34.3247,34.2681,34.3121,13100.0
2006-06-07 13:25:00,54.58,54.62,54.58,54.59,10400.0,34.3121,34.3373,34.3121,34.3184,10400.0
2006-06-07 13:30:00,54.61,54.61,54.53,54.54,11600.0,34.331,34.331,34.2807,34.287,11600.0
2006-06-07 13:35:00,54.56,54.56,54.46,54.53,11300.0,34.2996,34.2996,34.2367,34.2807,11300.0
2006-06-07 13:40:00,54.53,54.54,54.48,54.5,7700.0,34.2807,34.287,34.2493,34.2618,7700.0
2006-06-07 13:45:00,54.5,54.51,54.43,54.47,12900.0,34.2618,34.2681,34.2178,34.243,12900.0
2006-06-07 13:50:00,54.47,54.58,54.46,54.57,13300.0,34.243,34.3121,34.2367,34.3059,13300.0
2006-06-07 13:55:00,54.57,54.59,54.54,54.55,26300.0,34.3059,34.3184,34.287,34.2933,26300.0
2006-06-07 14:00:00,54.53,54.53,54.38,54.43,27800.0,34.2807,34.2807,34.1864,34.2178,27800.0
2006-06-07 14:05:00,54.43,54.43,54.29,54.3,17900.0,34.2178,34.2178,34.1298,34.1361,17900.0
2006-06-07 14:10:00,54.34,54.4,54.31,54.4,22800.0,34.1613,34.199,34.1424,34.199,22800.0
2006-06-07 14:15:00,54.39,54.43,54.3,54.34,22300.0,34.1927,34.2178,34.1361,34.1613,22300.0
2006-06-07 14:20:00,54.34,54.36,54.31,54.35,13900.0,34.1613,34.1738,34.1424,34.1675,13900.0
2006-06-07 14:25:00,54.35,54.49,54.35,54.45,18800.0,34.1675,34.2556,34.1675,34.2304,18800.0
2006-06-07 14:30:00,54.47,54.48,54.45,54.48,21600.0,34.243,34.2493,34.2304,34.2493,21600.0
2006-06-07 14:35:00,54.48,54.56,54.47,54.55,28600.0,34.2493,34.2996,34.243,34.2933,28600.0
2006-06-07 14:40:00,54.55,54.59,54.55,54.56,8600.0,34.2933,34.3184,34.2933,34.2996,8600.0
2006-06-07 14:45:00,54.56,54.57,54.5,54.54,11900.0,34.2996,34.3059,34.2618,34.287,11900.0
2006-06-07 14:50:00,54.55,54.65,54.55,54.61,18300.0,34.2933,34.3561,34.2933,34.331,18300.0
2006-06-07 14:55:00,54.61,54.67,54.59,54.63,19900.0,34.331,34.3687,34.3184,34.3436,19900.0
2006-06-07 15:00:00,54.62,54.69,54.61,54.67,24500.0,34.3373,34.3813,34.331,34.3687,24500.0
2006-06-07 15:05:00,54.67,54.67,54.58,54.59,16900.0,34.3687,34.3687,34.3121,34.3184,16900.0
2006-06-07 15:10:00,54.59,54.59,54.44,54.53,22900.0,34.3184,34.3184,34.2241,34.2807,22900.0
2006-06-07 15:15:00,54.53,54.59,54.52,54.56,15400.0,34.2807,34.3184,34.2744,34.2996,15400.0
2006-06-07 15:20:00,54.56,54.71,54.56,54.6,22700.0,34.2996,34.3939,34.2996,34.3247,22700.0
2006-06-07 15:25:00,54.61,54.61,54.47,54.49,25800.0,34.331,34.331,34.243,34.2556,25800.0
2006-06-07 15:30:00,54.49,54.59,54.49,54.58,24300.0,34.2556,34.3184,34.2556,34.3121,24300.0
2006-06-07 15:35:00,54.57,54.59,54.56,54.56,22600.0,34.3059,34.3184,34.2996,34.2996,22600.0
2006-06-07 15:40:00,54.56,54.57,54.49,54.51,41900.0,34.2996,34.3059,34.2556,34.2681,41900.0
2006-06-07 15:45:00,54.51,54.51,54.36,54.39,65700.0,34.2681,34.2681,34.1738,34.1927,65700.0
2006-06-07 15:50:00,54.39,54.43,54.33,54.38,95800.0,34.1927,34.2178,34.155,34.1864,95800.0
2006-06-07 15:55:00,54.38,54.42,54.32,54.32,75900.0,34.1864,34.2116,34.1487,34.1487,75900.0
2006-06-08 09:30:00,54.2,54.28,54.06,54.1,36700.0,34.0732,34.1235,33.9852,34.0104,36700.0
2006-06-08 09:35:00,54.12,54.32,54.06,54.28,20300.0,34.023,34.1487,33.9852,34.1235,20300.0
2006-06-08 09:40:00,54.19,54.25,54.1,54.21,21900.0,34.067,34.1047,34.0104,34.0795,21900.0
2006-06-08 09:45:00,54.21,54.28,54.11,54.24,14800.0,34.0795,34.1235,34.0167,34.0984,14800.0
2006-06-08 09:50:00,54.26,54.27,54.07,54.12,24800.0,34.111,34.1173,33.9915,34.023,24800.0
2006-06-08 09:55:00,54.12,54.29,54.02,54.14,29700.0,34.023,34.1298,33.9601,34.0355,29700.0
2006-06-08 10:00:00,54.15,54.3,54.08,54.3,19400.0,34.0418,34.1361,33.9978,34.1361,19400.0
2006-06-08 10:05:00,54.3,54.42,54.27,54.33,21700.0,34.1361,34.2116,34.1173,34.155,21700.0
2006-06-08 10:10:00,54.32,54.46,54.32,54.38,22000.0,34.1487,34.2367,34.1487,34.1864,22000.0
2006-06-08 10:15:00,54.38,54.42,54.31,54.38,13300.0,34.1864,34.2116,34.1424,34.1864,13300.0
2006-06-08 10:20:00,54.4,54.45,54.34,54.36,12700.0,34.199,34.2304,34.1613,34.1738,12700.0
2006-06-08 10:25:00,54.31,54.38,54.25,54.28,24500.0,34.1424,34.1864,34.1047,34.1235,24500.0
2006-06-08 10:30:00,54.28,54.4,54.22,54.36,28800.0,34.1235,34.199,34.0858,34.1738,28800.0
2006-06-08 10:35:00,54.36,54.36,54.18,54.27,30100.0,34.1738,34.1738,34.0607,34.1173,30100.0
2006-06-08 10:40:00,54.27,54.28,54.19,54.22,37500.0,34.1173,34.1235,34.067,34.0858,37500.0
2006-06-08 10:45:00,54.2,54.34,54.18,54.34,31400.0,34.0732,34.1613,34.0607,34.1613,31400.0
2006-06-08 10:50:00,54.34,54.34,54.22,54.24,35000.0,34.1613,34.1613,34.0858,34.0984,35000.0
2006-06-08 10:55:00,54.25,54.32,54.23,54.29,21100.0,34.1047,34.1487,34.0921,34.1298,21100.0
2006-06-08 11:00:00,54.29,54.47,54.28,54.46,31100.0,34.1298,34.243,34.1235,34.2367,31100.0
2006-06-08 11:05:00,54.45,54.46,54.31,54.36,15700.0,34.2304,34.2367,34.1424,34.1738,15700.0
2006-06-08 11:10:00,54.37,54.4,54.29,54.29,25800.0,34.1801,34.199,34.1298,34.1298,25800.0
2006-06-08 11:15:00,54.28,54.38,54.18,54.18,23000.0,34.1235,34.1864,34.0607,34.0607,23000.0
2006-06-08 11:20:00,54.18,54.25,54.09,54.25,65000.0,34.0607,34.1047,34.0041,34.1047,65000.0
2006-06-08 11:25:00,54.24,54.26,54.16,54.16,19800.0,34.0984,34.111,34.0481,34.0481,19800.0
2006-06-08 11:30:00,54.14,54.14,53.94,54.05,52100.0,34.0355,34.0355,33.9098,33.9789,52100.0
2006-06-08 11:35:00,54.05,54.15,54.01,54.12,31100.0,33.9789,34.0418,33.9538,34.023,31100.0
2006-06-08 11:40:00,54.1,54.17,54.07,54.12,38100.0,34.0104,34.0544,33.9915,34.023,38100.0
2006-06-08 11:45:00,54.1,54.12,53.89,54.08,48900.0,34.0104,34.023,33.8784,33.9978,48900.0
2006-06-08 11:50:00,54.08,54.08,53.85,53.87,34600.0,33.9978,33.9978,33.8532,33.8658,34600.0
2006-06-08 11:55:00,53.87,54.11,53.87,54.06,37600.0,33.8658,34.0167,33.8658,33.9852,37600.0
2006-06-08 12:00:00,54.05,54.12,54.03,54.12,31900.0,33.9789,34.023,33.9664,34.023,31900.0
2006-06-08 12:05:00,54.11,54.23,54.06,54.15,30200.0,34.0167,34.0921,33.9852,34.0418,30200.0
2006-06-08 12:10:00,54.14,54.32,54.12,54.12,57300.0,34.0355,34.1487,34.023,34.023,57300.0
2006-06-08 12:15:00,54.1,54.22,54.1,54.18,22300.0,34.0104,34.0858,34.0104,34.0607,22300.0
2006-06-08 12:20:00,54.19,54.21,54.12,54.13,13600.0,34.067,34.0795,34.023,34.0292,13600.0
2006-06-08 12:25:00,54.13,54.23,54.13,54.18,32200.0,34.0292,34.0921,34.0292,34.0607,32200.0
2006-06-08 12:30:00,54.17,54.21,54.12,54.12,26400.0,34.0544,34.0795,34.023,34.023,26400.0
2006-06-08 12:35:00,54.13,54.2,54.1,54.18,70400.0,34.0292,34.0732,34.0104,34.0607,70400.0
2006-06-08 12:40:00,54.18,54.23,54.13,54.15,24200.0,34.0607,34.0921,34.0292,34.0418,24200.0
2006-06-08 12:45:00,54.17,54.22,54.13,54.21,23300.0,34.0544,34.0858,34.0292,34.0795,23300.0
2006-06-08 12:50:00,54.2,54.21,54.12,54.15,39800.0,34.0732,34.0795,34.023,34.0418,39800.0
2006-06-08 12:55:00,54.15,54.16,54.06,54.09,29500.0,34.0418,34.0481,33.9852,34.0041,29500.0
2006-06-08 13:00:00,54.09,54.15,54.06,54.07,26200.0,34.0041,34.0418,33.9852,33.9915,26200.0
2006-06-08 13:05:00,54.07,54.09,54.03,54.03,35600.0,33.9915,34.0041,33.9664,33.9664,35600.0
2006-06-08 13:10:00,54.03,54.17,54.02,54.15,24300.0,33.9664,34.0544,33.9601,34.0418,24300.0
2006-06-08 13:15:00,54.16,54.21,54.04,54.12,35100.0,34.0481,34.0795,33.9727,34.023,35100.0
2006-06-08 13:20:00,54.12,54.16,54.04,54.04,64000.0,34.023,34.0481,33.9727,33.9727,64000.0
2006-06-08 13:25:00,54.05,54.16,54.04,54.15,36300.0,33.9789,34.0481,33.9727,34.0418,36300.0
2006-06-08 13:30:00,54.16,54.22,54.13,54.17,44900.0,34.0481,34.0858,34.0292,34.0544,44900.0
2006-06-08 13:35:00,54.21,54.29,54.17,54.29,32600.0,34.0795,34.1298,34.0544,34.1298,32600.0
2006-06-08 13:40:00,54.29,54.39,54.26,54.32,35300.0,34.1298,34.1927,34.111,34.1487,35300.0
2006-06-08 13:45:00,54.33,54.35,54.2,54.22,24900.0,34.155,34.1675,34.0732,34.0858,24900.0
2006-06-08 13:50:00,54.21,54.32,54.2,54.28,41000.0,34.0795,34.1487,34.0732,34.1235,41000.0
2006-06-08 13:55:00,54.28,54.32,54.24,54.31,23000.0,34.1235,34.1487,34.0984,34.1424,23000.0
2006-06-08 14:00:00,54.32,54.35,54.24,54.27,33200.0,34.1487,34.1675,34.0984,34.1173,33200.0
2006-06-08 14:05:00,54.27,54.29,54.13,54.2,24800.0,34.1173,34.1298,34.0292,34.0732,24800.0
2006-06-08 14:10:00,54.19,54.23,54.15,54.23,30200.0,34.067,34.0921,34.0418,34.0921,30200.0
2006-06-08 14:15:00,54.23,54.27,54.14,54.26,33300.0,34.0921,34.1173,34.0355,34.111,33300.0
2006-06-08 14:20:00,54.27,54.3,54.16,54.19,37400.0,34.1173,34.1361,34.0481,34.067,37400.0
2006-06-08 14:25:00,54.19,54.3,54.19,54.26,23000.0,34.067,34.1361,34.067,34.111,23000.0
2006-06-08 14:30:00,54.26,54.31,54.21,54.31,21200.0,34.111,34.1424,34.0795,34.1424,21200.0
2006-06-08 14:35:00,54.31,54.42,54.29,54.39,34900.0,34.1424,34.2116,34.1298,34.1927,34900.0
2006-06-08 14:40:00,54.39,54.41,54.32,54.38,42900.0,34.1927,34.2053,34.1487,34.1864,42900.0
2006-06-08 14:45:00,54.38,54.42,54.34,54.34,25800.0,34.1864,34.2116,34.1613,34.1613,25800.0
2006-06-08 14:50:00,54.34,54.37,54.3,54.37,27500.0,34.1613,34.1801,34.1361,34.1801,27500.0
2006-06-08 14:55:00,54.37,54.39,54.3,54.32,39200.0,34.1801,34.1927,34.1361,34.1487,39200.0
2006-06-08 15:00:00,54.34,54.55,54.33,54.5,44800.0,34.1613,34.2933,34.155,34.2618,44800.0
2006-06-08 15:05:00,54.5,54.59,54.48,54.57,38900.0,34.2618,34.3184,34.2493,34.3059,38900.0
2006-06-08 15:10:00,54.57,54.79,54.56,54.73,55000.0,34.3059,34.4442,34.2996,34.4064,55000.0
2006-06-08 15:15:00,54.71,54.74,54.67,54.68,31800.0,34.3939,34.4127,34.3687,34.375,31800.0
2006-06-08 15:20:00,54.67,54.68,54.58,54.59,24900.0,34.3687,34.375,34.3121,34.3184,24900.0
2006-06-08 15:25:00,54.58,54.59,54.54,54.58,19100.0,34.3121,34.3184,34.287,34.3121,19100.0
2006-06-08 15:30:00,54.58,54.7,54.56,54.65,23800.0,34.3121,34.3876,34.2996,34.3561,23800.0
2006-06-08 15:35:00,54.66,54.82,54.64,54.78,39200.0,34.3624,34.463,34.3499,34.4379,39200.0
2006-06-08 15:40:00,54.76,54.77,54.6,54.73,35900.0,34.4253,34.4316,34.3247,34.4064,35900.0
2006-06-08 15:45:00,54.74,54.78,54.62,54.63,52500.0,34.4127,34.4379,34.3373,34.3436,52500.0
2006-06-08 15:50:00,54.63,54.63,54.54,54.59,50500.0,34.3436,34.3436,34.287,34.3184,50500.0
2006-06-08 15:55:00,54.59,54.66,54.54,54.63,55400.0,34.3184,34.3624,34.287,34.3436,55400.0
2006-06-09 09:30:00,54.59,54.86,54.53,54.63,81800.0,34.3184,34.4882,34.2807,34.3436,81800.0
2006-06-09 09:35:00,54.63,54.66,54.38,54.48,29400.0,34.3436,34.3624,34.1864,34.2493,29400.0
2006-06-09 09:40:00,54.48,54.66,54.35,54.6,44100.0,34.2493,34.3624,34.1675,34.3247,44100.0
2006-06-09 09:45:00,54.58,54.71,54.58,54.62,26100.0,34.3121,34.3939,34.3121,34.3373,26100.0
2006-06-09 09:50:00,54.61,54.7,54.6,54.7,13900.0,34.331,34.3876,34.3247,34.3876,13900.0
2006-06-09 09:55:00,54.7,54.73,54.61,54.7,15700.0,34.3876,34.4064,34.331,34.3876,15700.0
2006-06-09 10:00:00,54.69,54.71,54.62,54.65,14800.0,34.3813,34.3939,34.3373,34.3561,14800.0
2006-06-09 10:05:00,54.65,54.7,54.61,54.7,17100.0,34.3561,34.3876,34.331,34.3876,17100.0
2006-06-09 10:10:00,54.7,54.75,54.64,54.69,30600.0,34.3876,34.419,34.3499,34.3813,30600.0
2006-06-09 10:15:00,54.66,54.73,54.62,54.69,26500.0,34.3624,34.4064,34.3373,34.3813,26500.0
2006-06-09 10:20:00,54.7,54.7,54.6,54.63,39700.0,34.3876,34.3876,34.3247,34.3436,39700.0
2006-06-09 10:25:00,54.63,54.72,54.63,54.7,15100.0,34.3436,34.4002,34.3436,34.3876,15100.0
2006-06-09 10:30:00,54.74,54.76,54.66,54.67,47500.0,34.4127,34.4253,34.3624,34.3687,47500.0
2006-06-09 10:35:00,54.66,54.66,54.59,54.6,30100.0,34.3624,34.3624,34.3184,34.3247,30100.0
2006-06-09 10:40:00,54.6,54.65,54.51,54.53,26200.0,34.3247,34.3561,34.2681,34.2807,26200.0
2006-06-09 10:45:00,54.54,54.56,54.49,54.51,10500.0,34.287,34.2996,34.2556,34.2681,10500.0
2006-06-09 10:50:00,54.51,54.53,54.38,54.44,42700.0,34.2681,34.2807,34.1864,34.2241,42700.0
2006-06-09 10:55:00,54.42,54.48,54.35,54.35,22900.0,34.2116,34.2493,34.1675,34.1675,22900.0
2006-06-09 11:00:00,54.35,54.43,54.35,54.43,22600.0,34.1675,34.2178,34.1675,34.2178,22600.0
2006-06-09 11:05:00,54.44,54.46,54.36,54.4,22600.0,34.2241,34.2367,34.1738,34.199,22600.0
2006-06-09 11:10:00,54.4,54.43,54.34,54.38,46100.0,34.199,34.2178,34.1613,34.1864,46100.0
2006-06-09 11:15:00,54.4,54.41,54.35,54.35,35600.0,34.199,34.2053,34.1675,34.1675,35600.0
2006-06-09 11:20:00,54.38,54.47,54.38,54.41,28900.0,34.1864,34.243,34.1864,34.2053,28900.0
2006-06-09 11:25:00,54.42,54.45,54.38,54.39,21000.0,34.2116,34.2304,34.1864,34.1927,21000.0
2006-06-09 11:30:00,54.43,54.45,54.36,54.4,31900.0,34.2178,34.2304,34.1738,34.199,31900.0
2006-06-09 11:35:00,54.4,54.42,54.34,54.36,11700.0,34.199,34.2116,34.1613,34.1738,11700.0
2006-06-09 11:40:00,54.38,54.38,54.31,54.31,34100.0,34.1864,34.1864,34.1424,34.1424,34100.0
2006-06-09 11:45:00,54.31,54.33,54.17,54.22,65400.0,34.1424,34.155,34.0544,34.0858,65400.0
2006-06-09 11:50:00,54.23,54.26,54.15,54.15,28900.0,34.0921,34.111,34.0418,34.0418,28900.0
2006-06-09 11:55:00,54.16,54.22,54.07,54.13,56700.0,34.0481,34.0858,33.9915,34.0292,56700.0
2006-06-09 12:00:00,54.12,54.18,54.11,54.14,10300.0,34.023,34.0607,34.0167,34.0355,10300.0
2006-06-09 12:05:00,54.15,54.3,54.15,54.26,25200.0,34.0418,34.1361,34.0418,34.111,25200.0
2006-06-09 12:10:00,54.28,54.31,54.27,54.3,15800.0,34.1235,34.1424,34.1173,34.1361,15800.0
2006-06-09 12:15:00,54.29,54.3,54.27,54.28,10300.0,34.1298,34.1361,34.1173,34.1235,10300.0
2006-06-09 12:20:00,54.27,54.29,54.16,54.27,53600.0,34.1173,34.1298,34.0481,34.1173,53600.0
2006-06-09 12:25:00,54.27,54.31,54.23,54.31,18400.0,34.1173,34.1424,34.0921,34.1424,18400.0
2006-06-09 12:30:00,54.31,54.34,54.31,54.33,6900.0,34.1424,34.1613,34.1424,34.155,6900.0
2006-06-09 12:35:00,54.33,54.38,54.33,54.36,20300.0,34.155,34.1864,34.155,34.1738,20300.0
2006-06-09 12:40:00,54.36,54.39,54.34,54.34,15200.0,34.1738,34.1927,34.1613,34.1613,15200.0
2006-06-09 12:45:00,54.31,54.39,54.3,54.39,8100.0,34.1424,34.1927,34.1361,34.1927,8100.0
2006-06-09 12:50:00,54.4,54.4,54.37,54.38,7600.0,34.199,34.199,34.1801,34.1864,7600.0
2006-06-09 12:55:00,54.38,54.39,54.21,54.26,30000.0,34.1864,34.1927,34.0795,34.111,30000.0
2006-06-09 13:00:00,54.25,54.27,54.07,54.11,33400.0,34.1047,34.1173,33.9915,34.0167,33400.0
2006-06-09 13:05:00,54.09,54.1,54.03,54.09,15800.0,34.0041,34.0104,33.9664,34.0041,15800.0
2006-06-09 13:10:00,54.1,54.1,54.03,54.05,18100.0,34.0104,34.0104,33.9664,33.9789,18100.0
2006-06-09 13:15:00,54.05,54.07,54.0,54.05,26400.0,33.9789,33.9915,33.9475,33.9789,26400.0
2006-06-09 13:20:00,54.06,54.1,54.0,54.08,20000.0,33.9852,34.0104,33.9475,33.9978,20000.0
2006-06-09 13:25:00,54.09,54.15,54.09,54.11,19000.0,34.0041,34.0418,34.0041,34.0167,19000.0
2006-06-09 13:30:00,54.13,54.2,54.1,54.2,9800.0,34.0292,34.0732,34.0104,34.0732,9800.0
2006-06-09 13:35:00,54.17,54.28,54.17,54.2,21200.0,34.0544,34.1235,34.0544,34.0732,21200.0
2006-06-09 13:40:00,54.2,54.2,54.16,54.18,6200.0,34.0732,34.0732,34.0481,34.0607,6200.0
2006-06-09 13:45:00,54.17,54.23,54.17,54.18,11500.0,34.0544,34.0921,34.0544,34.0607,11500.0
2006-06-09 13:50:00,54.19,54.26,54.19,54.26,11300.0,34.067,34.111,34.067,34.111,11300.0
2006-06-09 13:55:00,54.27,54.27,54.23,54.23,7700.0,34.1173,34.1173,34.0921,34.0921,7700.0
2006-06-09 14:00:00,54.23,54.27,54.18,54.27,15200.0,34.0921,34.1173,34.0607,34.1173,15200.0
2006-06-09 14:05:00,54.26,54.3,54.23,54.24,12200.0,34.111,34.1361,34.0921,34.0984,12200.0
2006-06-09 14:10:00,54.23,54.32,54.22,54.31,21800.0,34.0921,34.1487,34.0858,34.1424,21800.0
2006-06-09 14:15:00,54.3,54.32,54.29,54.32,10100.0,34.1361,34.1487,34.1298,34.1487,10100.0
2006-06-09 14:20:00,54.33,54.46,54.33,54.44,33200.0,34.155,34.2367,34.155,34.2241,33200.0
2006-06-09 14:25:00,54.44,54.54,54.43,54.52,14900.0,34.2241,34.287,34.2178,34.2744,14900.0
2006-06-09 14:30:00,54.52,54.52,54.46,54.46,18800.0,34.2744,34.2744,34.2367,34.2367,18800.0
2006-06-09 14:35:00,54.45,54.5,54.44,54.49,19500.0,34.2304,34.2618,34.2241,34.2556,19500.0
2006-06-09 14:40:00,54.48,54.51,54.4,54.51,20600.0,34.2493,34.2681,34.199,34.2681,20600.0
2006-06-09 14:45:00,54.52,54.55,54.51,54.53,13800.0,34.2744,34.2933,34.2681,34.2807,13800.0
2006-06-09 14:50:00,54.53,54.57,54.51,54.57,12300.0,34.2807,34.3059,34.2681,34.3059,12300.0
2006-06-09 14:55:00,54.57,54.57,54.47,54.47,14300.0,34.3059,34.3059,34.243,34.243,14300.0
2006-06-09 15:00:00,54.46,54.46,54.37,54.39,16800.0,34.2367,34.2367,34.1801,34.1927,16800.0
2006-06-09 15:05:00,54.37,54.47,54.37,54.46,10600.0,34.1801,34.243,34.1801,34.2367,10600.0
2006-06-09 15:10:00,54.46,54.46,54.39,54.44,14800.0,34.2367,34.2367,34.1927,34.2241,14800.0
2006-06-09 15:15:00,54.44,54.52,54.44,54.49,20400.0,34.2241,34.2744,34.2241,34.2556,20400.0
2006-06-09 15:20:00,54.49,54.52,54.45,54.46,22000.0,34.2556,34.2744,34.2304,34.2367,22000.0
2006-06-09 15:25:00,54.46,54.55,54.46,54.54,30800.0,34.2367,34.2933,34.2367,34.287,30800.0
2006-06-09 15:30:00,54.56,54.56,54.46,54.48,16100.0,34.2996,34.2996,34.2367,34.2493,16100.0
2006-06-09 15:35:00,54.5,54.53,54.45,54.51,19000.0,34.2618,34.2807,34.2304,34.2681,19000.0
2006-06-09 15:40:00,54.51,54.54,54.48,54.52,20200.0,34.2681,34.287,34.2493,34.2744,20200.0
2006-06-09 15:45:00,54.53,54.53,54.45,54.5,22500.0,34.2807,34.2807,34.2304,34.2618,22500.0
2006-06-09 15:50:00,54.5,54.51,54.31,54.34,35900.0,34.2618,34.2681,34.1424,34.1613,35900.0
2006-06-09 15:55:00,54.34,54.36,54.3,54.31,43400.0,34.1613,34.1738,34.1361,34.1424,43400.0
2006-06-12 09:30:00,54.46,54.46,54.11,54.15,25400.0,34.2367,34.2367,34.0167,34.0418,25400.0
2006-06-12 09:35:00,54.14,54.29,54.08,54.16,22500.0,34.0355,34.1298,33.9978,34.0481,22500.0
2006-06-12 09:40:00,54.2,54.31,54.0,54.0,20300.0,34.0732,34.1424,33.9475,33.9475,20300.0
2006-06-12 09:45:00,54.02,54.16,54.0,54.05,19400.0,33.9601,34.0481,33.9475,33.9789,19400.0
2006-06-12 09:50:00,54.03,54.09,54.0,54.06,16300.0,33.9664,34.0041,33.9475,33.9852,16300.0
2006-06-12 09:55:00,54.05,54.14,54.04,54.08,20200.0,33.9789,34.0355,33.9727,33.9978,20200.0
2006-06-12 10:00:00,54.06,54.09,53.91,53.93,24100.0,33.9852,34.0041,33.8909,33.9035,24100.0
2006-06-12 10:05:00,53.93,53.98,53.91,53.96,14900.0,33.9035,33.9349,33.8909,33.9224,14900.0
2006-06-12 10:10:00,53.96,53.97,53.87,53.9,17600.0,33.9224,33.9287,33.8658,33.8847,17600.0
2006-06-12 10:15:00,53.9,53.92,53.83,53.84,15700.0,33.8847,33.8972,33.8406,33.8469,15700.0
2006-06-12 10:20:00,53.84,53.92,53.84,53.92,8600.0,33.8469,33.8972,33.8469,33.8972,8600.0
2006-06-12 10:25:00,53.92,53.93,53.85,53.85,12800.0,33.8972,33.9035,33.8532,33.8532,12800.0
2006-06-12 10:30:00,53.83,53.91,53.82,53.9,16100.0,33.8406,33.8909,33.8344,33.8847,16100.0
2006-06-12 10:35:00,53.91,53.91,53.86,53.9,16100.0,33.8909,33.8909,33.8595,33.8847,16100.0
2006-06-12 10:40:00,53.91,53.97,53.9,53.95,27900.0,33.8909,33.9287,33.8847,33.9161,27900.0
2006-06-12 10:45:00,53.96,54.01,53.94,53.97,20900.0,33.9224,33.9538,33.9098,33.9287,20900.0
2006-06-12 10:50:00,53.97,54.0,53.94,53.99,21600.0,33.9287,33.9475,33.9098,33.9412,21600.0
2006-06-12 10:55:00,54.0,54.01,53.91,53.94,13700.0,33.9475,33.9538,33.8909,33.9098,13700.0
2006-06-12 11:00:00,53.94,53.94,53.82,53.88,34500.0,33.9098,33.9098,33.8344,33.8721,34500.0
2006-06-12 11:05:00,53.87,53.94,53.85,53.93,14000.0,33.8658,33.9098,33.8532,33.9035,14000.0
2006-06-12 11:10:00,53.93,53.98,53.87,53.9,19500.0,33.9035,33.9349,33.8658,33.8847,19500.0
2006-06-12 11:15:00,53.89,53.89,53.84,53.89,9700.0,33.8784,33.8784,33.8469,33.8784,9700.0
2006-06-12 11:20:00,53.87,53.89,53.75,53.8,30200.0,33.8658,33.8784,33.7904,33.8218,30200.0
2006-06-12 11:25:00,53.8,53.9,53.8,53.88,16800.0,33.8218,33.8847,33.8218,33.8721,16800.0
2006-06-12 11:30:00,53.87,53.94,53.85,53.92,43600.0,33.8658,33.9098,33.8532,33.8972,43600.0
2006-06-12 11:35:00,53.92,53.97,53.89,53.96,29500.0,33.8972,33.9287,33.8784,33.9224,29500.0
2006-06-12 11:40:00,53.95,53.97,53.92,53.94,19900.0,33.9161,33.9287,33.8972,33.9098,19900.0
2006-06-12 11:45:00,53.93,53.95,53.9,53.93,14800.0,33.9035,33.9161,33.8847,33.9035,14800.0
2006-06-12 11:50:00,53.92,54.03,53.92,53.99,21800.0,33.8972,33.9664,33.8972,33.9412,21800.0
2006-06-12 11:55:00,53.98,54.04,53.96,54.03,9400.0,33.9349,33.9727,33.9224,33.9664,9400.0
2006-06-12 12:00:00,54.02,54.04,53.95,53.95,16500.0,33.9601,33.9727,33.9161,33.9161,16500.0
2006-06-12 12:05:00,53.95,53.97,53.88,53.9,19500.0,33.9161,33.9287,33.8721,33.8847,19500.0
2006-06-12 12:10:00,53.9,53.91,53.85,53.86,6200.0,33.8847,33.8909,33.8532,33.8595,6200.0
2006-06-12 12:15:00,53.85,53.87,53.84,53.86,7800.0,33.8532,33.8658,33.8469,33.8595,7800.0
2006-06-12 12:20:00,53.86,53.86,53.74,53.79,18600.0,33.8595,33.8595,33.7841,33.8155,18600.0
2006-06-12 12:25:00,53.79,53.84,53.77,53.79,11400.0,33.8155,33.8469,33.8029,33.8155,11400.0
2006-06-12 12:30:00,53.8,53.84,53.77,53.8,6900.0,33.8218,33.8469,33.8029,33.8218,6900.0
2006-06-12 12:35:00,53.81,53.81,53.73,53.73,8000.0,33.8281,33.8281,33.7778,33.7778,8000.0
2006-06-12 12:40:00,53.73,53.8,53.72,53.74,11800.0,33.7778,33.8218,33.7715,33.7841,11800.0
2006-06-12 12:45:00,53.74,53.78,53.67,53.78,31100.0,33.7841,33.8092,33.7401,33.8092,31100.0
2006-06-12 12:50:00,53.79,53.84,53.75,53.78,17800.0,33.8155,33.8469,33.7904,33.8092,17800.0
2006-06-12 12:55:00,53.78,53.8,53.78,53.8,4000.0,33.8092,33.8218,33.8092,33.8218,4000.0
2006-06-12 13:00:00,53.79,53.82,53.76,53.82,14400.0,33.8155,33.8344,33.7966,33.8344,14400.0
2006-06-12 13:05:00,53.82,53.92,53.82,53.89,19900.0,33.8344,33.8972,33.8344,33.8784,19900.0
2006-06-12 13:10:00,53.89,53.89,53.79,53.81,11700.0,33.8784,33.8784,33.8155,33.8281,11700.0
2006-06-12 13:15:00,53.81,53.85,53.76,53.79,43600.0,33.8281,33.8532,33.7966,33.8155,43600.0
2006-06-12 13:20:00,53.79,53.83,53.77,53.82,9200.0,33.8155,33.8406,33.8029,33.8344,9200.0
2006-06-12 13:25:00,53.83,53.83,53.77,53.79,15200.0,33.8406,33.8406,33.8029,33.8155,15200.0
2006-06-12 13:30:00,53.79,53.82,53.78,53.79,14200.0,33.8155,33.8344,33.8092,33.8155,14200.0
2006-06-12 13:35:00,53.78,53.78,53.66,53.71,16300.0,33.8092,33.8092,33.7338,33.7652,16300.0
2006-06-12 13:40:00,53.73,53.75,53.71,53.72,4500.0,33.7778,33.7904,33.7652,33.7715,4500.0
2006-06-12 13:45:00,53.71,53.79,53.71,53.75,21100.0,33.7652,33.8155,33.7652,33.7904,21100.0
2006-06-12 13:50:00,53.75,53.77,53.68,53.72,12600.0,33.7904,33.8029,33.7463,33.7715,12600.0
2006-06-12 13:55:00,53.71,53.73,53.7,53.7,10800.0,33.7652,33.7778,33.7589,33.7589,10800.0
2006-06-12 14:00:00,53.68,53.71,53.67,53.7,5300.0,33.7463,33.7652,33.7401,33.7589,5300.0
2006-06-12 14:05:00,53.71,53.72,53.65,53.67,16900.0,33.7652,33.7715,33.7275,33.7401,16900.0
2006-06-12 14:10:00,53.67,53.75,53.67,53.71,18600.0,33.7401,33.7904,33.7401,33.7652,18600.0
2006-06-12 14:15:00,53.71,53.71,53.59,53.65,33000.0,33.7652,33.7652,33.6898,33.7275,33000.0
2006-06-12 14:20:00,53.66,53.67,53.59,53.67,12300.0,33.7338,33.7401,33.6898,33.7401,12300.0
2006-06-12 14:25:00,53.67,53.72,53.67,53.7,10500.0,33.7401,33.7715,33.7401,33.7589,10500.0
2006-06-12 14:30:00,53.67,53.72,53.63,53.71,16900.0,33.7401,33.7715,33.7149,33.7652,16900.0
2006-06-12 14:35:00,53.7,53.75,53.66,53.71,22400.0,33.7589,33.7904,33.7338,33.7652,22400.0
2006-06-12 14:40:00,53.7,53.72,53.64,53.69,29300.0,33.7589,33.7715,33.7212,33.7526,29300.0
2006-06-12 14:45:00,53.69,53.77,53.69,53.73,25000.0,33.7526,33.8029,33.7526,33.7778,25000.0
2006-06-12 14:50:00,53.75,53.79,53.69,53.75,14300.0,33.7904,33.8155,33.7526,33.7904,14300.0
2006-06-12 14:55:00,53.74,53.74,53.68,53.7,14400.0,33.7841,33.7841,33.7463,33.7589,14400.0
2006-06-12 15:00:00,53.68,53.68,53.56,53.59,47300.0,33.7463,33.7463,33.6709,33.6898,47300.0
2006-06-12 15:05:00,53.59,53.65,53.58,53.63,17100.0,33.6898,33.7275,33.6835,33.7149,17100.0
2006-06-12 15:10:00,53.61,53.71,53.61,53.69,19000.0,33.7023,33.7652,33.7023,33.7526,19000.0
2006-06-12 15:15:00,53.69,53.71,53.62,53.65,14700.0,33.7526,33.7652,33.7086,33.7275,14700.0
2006-06-12 15:20:00,53.62,53.7,53.62,53.64,26100.0,33.7086,33.7589,33.7086,33.7212,26100.0
2006-06-12 15:25:00,53.64,53.67,53.58,53.62,41800.0,33.7212,33.7401,33.6835,33.7086,41800.0
2006-06-12 15:30:00,53.63,53.63,53.51,53.54,30800.0,33.7149,33.7149,33.6395,33.6583,30800.0
2006-06-12 15:35:00,53.55,53.7,53.52,53.68,56600.0,33.6646,33.7589,33.6458,33.7463,56600.0
2006-06-12 15:40:00,53.66,53.71,53.61,53.65,54700.0,33.7338,33.7652,33.7023,33.7275,54700.0
2006-06-12 15:45:00,53.7,53.75,53.5,53.7,59500.0,33.7589,33.7904,33.6332,33.7589,59500.0
2006-06-12 15:50:00,53.71,53.75,53.63,53.63,56500.0,33.7652,33.7904,33.7149,33.7149,56500.0
2006-06-12 15:55:00,53.63,53.68,53.62,53.65,75100.0,33.7149,33.7463,33.7086,33.7275,75100.0
2006-06-13 09:30:00,53.5,53.52,53.35,53.35,54800.0,33.6332,33.6458,33.5389,33.5389,54800.0
2006-06-13 09:35:00,53.36,53.57,53.34,53.4,53500.0,33.5452,33.6772,33.5326,33.5703,53500.0
2006-06-13 09:40:00,53.45,53.53,53.31,53.53,59600.0,33.6018,33.652,33.5137,33.652,59600.0
2006-06-13 09:45:00,53.53,53.54,53.36,53.46,35800.0,33.652,33.6583,33.5452,33.608,35800.0
2006-06-13 09:50:00,53.5,53.6,53.41,53.42,65400.0,33.6332,33.6961,33.5766,33.5829,65400.0
2006-06-13 09:55:00,53.45,53.47,53.18,53.21,59200.0,33.6018,33.6143,33.432,33.4509,59200.0
2006-06-13 10:00:00,53.22,53.25,53.1,53.23,139200.0,33.4572,33.476,33.3817,33.4635,139200.0
2006-06-13 10:05:00,53.22,53.22,53.02,53.14,32100.0,33.4572,33.4572,33.3314,33.4069,32100.0
2006-06-13 10:10:00,53.11,53.15,53.03,53.09,41100.0,33.388,33.4132,33.3377,33.3754,41100.0
2006-06-13 10:15:00,53.04,53.13,53.02,53.03,61400.0,33.344,33.4006,33.3314,33.3377,61400.0
2006-06-13 10:20:00,53.09,53.11,52.91,52.98,96200.0,33.3754,33.388,33.2623,33.3063,96200.0
2006-06-13 10:25:00,52.98,53.25,52.92,53.23,52600.0,33.3063,33.476,33.2686,33.4635,52600.0
2006-06-13 10:30:00,53.2,53.2,53.04,53.14,54000.0,33.4446,33.4446,33.344,33.4069,54000.0
2006-06-13 10:35:00,53.13,53.25,53.13,53.19,50600.0,33.4006,33.476,33.4006,33.4383,50600.0
2006-06-13 10:40:00,53.18,53.3,53.18,53.25,40500.0,33.432,33.5075,33.432,33.476,40500.0
2006-06-13 10:45:00,53.26,53.33,53.2,53.23,32100.0,33.4823,33.5263,33.4446,33.4635,32100.0
2006-06-13 10:50:00,53.23,53.43,53.21,53.41,52800.0,33.4635,33.5892,33.4509,33.5766,52800.0
2006-06-13 10:55:00,53.41,53.48,53.3,53.35,34500.0,33.5766,33.6206,33.5075,33.5389,34500.0
2006-06-13 11:00:00,53.32,56.29,53.24,53.34,75200.0,33.52,35.3871,33.4697,33.5326,75200.0
2006-06-13 11:05:00,53.35,53.4,53.27,53.31,16900.0,33.5389,33.5703,33.4886,33.5137,16900.0
2006-06-13 11:10:00,53.31,53.46,53.31,53.46,32600.0,33.5137,33.608,33.5137,33.608,32600.0
2006-06-13 11:15:00,53.46,53.47,53.35,53.41,33400.0,33.608,33.6143,33.5389,33.5766,33400.0
2006-06-13 11:20:00,53.42,53.47,53.37,53.47,21900.0,33.5829,33.6143,33.5515,33.6143,21900.0
2006-06-13 11:25:00,53.46,53.48,53.39,53.41,26200.0,33.608,33.6206,33.564,33.5766,26200.0
2006-06-13 11:30:00,53.42,53.47,53.39,53.43,29700.0,33.5829,33.6143,33.564,33.5892,29700.0
2006-06-13 11:35:00,53.43,53.43,53.34,53.37,14800.0,33.5892,33.5892,33.5326,33.5515,14800.0
2006-06-13 11:40:00,53.35,53.4,53.35,53.4,11600.0,33.5389,33.5703,33.5389,33.5703,11600.0
2006-06-13 11:45:00,53.4,53.5,53.39,53.49,66500.0,33.5703,33.6332,33.564,33.6269,66500.0
2006-06-13 11:50:00,53.49,53.5,53.4,53.44,34900.0,33.6269,33.6332,33.5703,33.5955,34900.0
2006-06-13 11:55:00,53.44,53.44,53.36,53.4,22100.0,33.5955,33.5955,33.5452,33.5703,22100.0
2006-06-13 12:00:00,53.39,53.41,53.29,53.3,23300.0,33.564,33.5766,33.5012,33.5075,23300.0
2006-06-13 12:05:00,53.32,53.39,53.32,53.37,16600.0,33.52,33.564,33.52,33.5515,16600.0
2006-06-13 12:10:00,53.34,53.4,53.34,53.38,10700.0,33.5326,33.5703,33.5326,33.5577,10700.0
2006-06-13 12:15:00,53.34,53.38,53.29,53.38,22700.0,33.5326,33.5577,33.5012,33.5577,22700.0
2006-06-13 12:20:00,53.37,53.37,53.25,53.3,21000.0,33.5515,33.5515,33.476,33.5075,21000.0
2006-06-13 12:25:00,53.31,53.32,53.24,53.25,24200.0,33.5137,33.52,33.4697,33.476,24200.0
2006-06-13 12:30:00,53.25,53.29,53.22,53.29,13600.0,33.476,33.5012,33.4572,33.5012,13600.0
2006-06-13 12:35:00,53.3,53.32,53.2,53.22,24900.0,33.5075,33.52,33.4446,33.4572,24900.0
2006-06-13 12:40:00,53.23,53.31,53.23,53.31,26600.0,33.4635,33.5137,33.4635,33.5137,26600.0
2006-06-13 12:45:00,53.31,53.34,53.27,53.3,17100.0,33.5137,33.5326,33.4886,33.5075,17100.0
2006-06-13 12:50:00,53.3,53.33,53.25,53.29,13600.0,33.5075,33.5263,33.476,33.5012,13600.0
2006-06-13 12:55:00,53.29,53.35,53.25,53.34,21800.0,33.5012,33.5389,33.476,33.5326,21800.0
2006-06-13 13:00:00,53.31,53.33,53.22,53.22,26600.0,33.5137,33.5263,33.4572,33.4572,26600.0
2006-06-13 13:05:00,53.21,53.25,53.15,53.15,18200.0,33.4509,33.476,33.4132,33.4132,18200.0
2006-06-13 13:10:00,53.15,53.2,53.11,53.17,21700.0,33.4132,33.4446,33.388,33.4257,21700.0
2006-06-13 13:15:00,53.18,53.22,53.16,53.19,23600.0,33.432,33.4572,33.4194,33.4383,23600.0
2006-06-13 13:20:00,53.19,53.2,53.07,53.07,21000.0,33.4383,33.4446,33.3629,33.3629,21000.0
2006-06-13 13:25:00,53.07,53.13,53.07,53.09,18200.0,33.3629,33.4006,33.3629,33.3754,18200.0
2006-06-13 13:30:00,53.09,53.12,53.04,53.12,28300.0,33.3754,33.3943,33.344,33.3943,28300.0
2006-06-13 13:35:00,53.12,53.18,53.05,53.06,23400.0,33.3943,33.432,33.3503,33.3566,23400.0
2006-06-13 13:40:00,53.06,53.2,53.04,53.17,31200.0,33.3566,33.4446,33.344,33.4257,31200.0
2006-06-13 13:45:00,53.18,53.33,53.18,53.29,28300.0,33.432,33.5263,33.432,33.5012,28300.0
2006-06-13 13:50:00,53.29,53.38,53.27,53.27,32000.0,33.5012,33.5577,33.4886,33.4886,32000.0
2006-06-13 13:55:00,53.26,53.35,53.26,53.29,15000.0,33.4823,33.5389,33.4823,33.5012,15000.0
2006-06-13 14:00:00,53.28,53.36,53.28,53.33,19800.0,33.4949,33.5452,33.4949,33.5263,19800.0
2006-06-13 14:05:00,53.36,53.39,53.29,53.34,33900.0,33.5452,33.564,33.5012,33.5326,33900.0
2006-06-13 14:10:00,53.33,53.35,53.23,53.23,59000.0,33.5263,33.5389,33.4635,33.4635,59000.0
2006-06-13 14:15:00,53.21,53.3,53.19,53.26,42000.0,33.4509,33.5075,33.4383,33.4823,42000.0
2006-06-13 14:20:00,53.26,53.26,53.13,53.18,45900.0,33.4823,33.4823,33.4006,33.432,45900.0
2006-06-13 14:25:00,53.2,53.26,53.14,53.23,48300.0,33.4446,33.4823,33.4069,33.4635,48300.0
2006-06-13 14:30:00,53.24,53.25,53.12,53.12,32300.0,33.4697,33.476,33.3943,33.3943,32300.0
2006-06-13 14:35:00,53.12,53.2,53.08,53.11,48900.0,33.3943,33.4446,33.3692,33.388,48900.0
2006-06-13 14:40:00,53.11,53.16,53.08,53.11,64300.0,33.388,33.4194,33.3692,33.388,64300.0
2006-06-13 14:45:00,53.12,53.12,52.98,53.01,268600.0,33.3943,33.3943,33.3063,33.3251,268600.0
2006-06-13 14:50:00,53.0,53.0,52.8,52.82,100300.0,33.3189,33.3189,33.1931,33.2057,100300.0
2006-06-13 14:55:00,52.82,53.0,52.81,52.97,43400.0,33.2057,33.3189,33.1994,33.3,43400.0
2006-06-13 15:00:00,52.96,52.99,52.77,52.82,53300.0,33.2937,33.3126,33.1743,33.2057,53300.0
2006-06-13 15:05:00,52.81,52.84,52.71,52.8,89000.0,33.1994,33.2183,33.1365,33.1931,89000.0
2006-06-13 15:10:00,52.8,52.88,52.79,52.84,90700.0,33.1931,33.2434,33.1868,33.2183,90700.0
2006-06-13 15:15:00,52.83,52.94,52.83,52.9,128200.0,33.212,33.2811,33.212,33.256,128200.0
2006-06-13 15:20:00,52.91,52.98,52.88,52.98,53100.0,33.2623,33.3063,33.2434,33.3063,53100.0
2006-06-13 15:25:00,52.99,53.2,52.98,53.02,102200.0,33.3126,33.4446,33.3063,33.3314,102200.0
2006-06-13 15:30:00,53.01,53.14,52.95,53.06,100400.0,33.3251,33.4069,33.2874,33.3566,100400.0
2006-06-13 15:35:00,53.05,53.12,52.92,53.0,110500.0,33.3503,33.3943,33.2686,33.3189,110500.0
2006-06-13 15:40:00,53.0,53.04,52.97,52.99,115200.0,33.3189,33.344,33.3,33.3126,115200.0
2006-06-13 15:45:00,52.98,53.0,52.8,52.87,99800.0,33.3063,33.3189,33.1931,33.2371,99800.0
2006-06-13 15:50:00,52.84,52.98,52.84,52.86,100100.0,33.2183,33.3063,33.2183,33.2308,100100.0
2006-06-13 15:55:00,52.88,52.9,52.81,52.81,101900.0,33.2434,33.256,33.1994,33.1994,101900.0
2006-06-14 09:30:00,52.72,52.72,52.5,52.7,49000.0,33.1428,33.1428,33.0045,33.1303,49000.0
2006-06-14 09:35:00,52.7,52.81,52.56,52.63,29000.0,33.1303,33.1994,33.0422,33.0863,29000.0
2006-06-14 09:40:00,52.55,52.71,52.5,52.62,24700.0,33.036,33.1365,33.0045,33.08,24700.0
2006-06-14 09:45:00,52.63,52.7,52.57,52.67,40500.0,33.0863,33.1303,33.0485,33.1114,40500.0
2006-06-14 09:50:00,52.66,52.95,52.63,52.82,42500.0,33.1051,33.2874,33.0863,33.2057,42500.0
2006-06-14 09:55:00,52.82,52.98,52.77,52.94,33200.0,33.2057,33.3063,33.1743,33.2811,33200.0
2006-06-14 10:00:00,52.94,52.95,52.86,52.91,38100.0,33.2811,33.2874,33.2308,33.2623,38100.0
2006-06-14 10:05:00,52.91,52.97,52.86,52.95,23400.0,33.2623,33.3,33.2308,33.2874,23400.0
2006-06-14 10:10:00,52.95,52.95,52.8,52.84,53500.0,33.2874,33.2874,33.1931,33.2183,53500.0
2006-06-14 10:15:00,52.85,52.87,52.8,52.81,24200.0,33.2246,33.2371,33.1931,33.1994,24200.0
2006-06-14 10:20:00,52.8,52.92,52.8,52.9,40400.0,33.1931,33.2686,33.1931,33.256,40400.0
2006-06-14 10:25:00,52.9,52.91,52.8,52.9,21500.0,33.256,33.2623,33.1931,33.256,21500.0
2006-06-14 10:30:00,52.89,52.98,52.88,52.9,61300.0,33.2497,33.3063,33.2434,33.256,61300.0
2006-06-14 10:35:00,52.9,52.92,52.81,52.82,49100.0,33.256,33.2686,33.1994,33.2057,49100.0
2006-06-14 10:40:00,52.84,52.89,52.82,52.84,33500.0,33.2183,33.2497,33.2057,33.2183,33500.0
2006-06-14 10:45:00,52.84,52.87,52.8,52.87,42800.0,33.2183,33.2371,33.1931,33.2371,42800.0
2006-06-14 10:50:00,52.87,52.9,52.82,52.82,40300.0,33.2371,33.256,33.2057,33.2057,40300.0
2006-06-14 10:55:00,52.82,52.85,52.76,52.81,63900.0,33.2057,33.2246,33.168,33.1994,63900.0
2006-06-14 11:00:00,52.81,52.85,52.78,52.84,31900.0,33.1994,33.2246,33.1806,33.2183,31900.0
2006-06-14 11:05:00,52.85,52.9,52.82,52.88,64900.0,33.2246,33.256,33.2057,33.2434,64900.0
2006-06-14 11:10:00,52.88,52.91,52.86,52.87,28900.0,33.2434,33.2623,33.2308,33.2371,28900.0
2006-06-14 11:15:00,52.87,52.91,52.85,52.89,29300.0,33.2371,33.2623,33.2246,33.2497,29300.0
2006-06-14 11:20:00,52.89,52.9,52.82,52.87,23900.0,33.2497,33.256,33.2057,33.2371,23900.0
2006-06-14 11:25:00,52.87,52.92,52.85,52.9,21700.0,33.2371,33.2686,33.2246,33.256,21700.0
2006-06-14 11:30:00,52.89,52.92,52.88,52.91,29900.0,33.2497,33.2686,33.2434,33.2623,29900.0
2006-06-14 11:35:00,52.9,52.95,52.85,52.89,46200.0,33.256,33.2874,33.2246,33.2497,46200.0
2006-06-14 11:40:00,52.89,52.91,52.85,52.86,25300.0,33.2497,33.2623,33.2246,33.2308,25300.0
2006-06-14 11:45:00,52.85,52.91,52.85,52.88,21700.0,33.2246,33.2623,33.2246,33.2434,21700.0
2006-06-14 11:50:00,52.87,52.93,52.85,52.88,26000.0,33.2371,33.2749,33.2246,33.2434,26000.0
2006-06-14 11:55:00,52.9,52.9,52.86,52.89,11200.0,33.256,33.256,33.2308,33.2497,11200.0
2006-06-14 12:00:00,52.9,52.92,52.84,52.9,27900.0,33.256,33.2686,33.2183,33.256,27900.0
2006-06-14 12:05:00,52.88,52.96,52.86,52.96,37700.0,33.2434,33.2937,33.2308,33.2937,37700.0
2006-06-14 12:10:00,52.95,52.96,52.87,52.92,29300.0,33.2874,33.2937,33.2371,33.2686,29300.0
2006-06-14 12:15:00,52.93,52.98,52.92,52.95,41900.0,33.2749,33.3063,33.2686,33.2874,41900.0
2006-06-14 12:20:00,52.95,52.96,52.93,52.94,19100.0,33.2874,33.2937,33.2749,33.2811,19100.0
2006-06-14 12:25:00,52.95,52.95,52.91,52.92,12800.0,33.2874,33.2874,33.2623,33.2686,12800.0
2006-06-14 12:30:00,52.92,52.97,52.92,52.94,18300.0,33.2686,33.3,33.2686,33.2811,18300.0
2006-06-14 12:35:00,52.94,52.98,52.92,52.95,17000.0,33.2811,33.3063,33.2686,33.2874,17000.0
2006-06-14 12:40:00,52.94,52.96,52.93,52.95,26700.0,33.2811,33.2937,33.2749,33.2874,26700.0
2006-06-14 12:45:00,52.95,53.02,52.9,52.96,15500.0,33.2874,33.3314,33.256,33.2937,15500.0
2006-06-14 12:50:00,52.95,53.01,52.95,52.97,13600.0,33.2874,33.3251,33.2874,33.3,13600.0
2006-06-14 12:55:00,52.97,53.0,52.95,52.98,12900.0,33.3,33.3189,33.2874,33.3063,12900.0
2006-06-14 13:00:00,52.98,52.98,52.93,52.94,19100.0,33.3063,33.3063,33.2749,33.2811,19100.0
2006-06-14 13:05:00,52.94,52.99,52.9,52.91,15000.0,33.2811,33.3126,33.256,33.2623,15000.0
2006-06-14 13:10:00,52.93,52.94,52.86,52.86,20900.0,33.2749,33.2811,33.2308,33.2308,20900.0
2006-06-14 13:15:00,52.88,52.9,52.77,52.78,42400.0,33.2434,33.256,33.1743,33.1806,42400.0
2006-06-14 13:20:00,52.78,52.86,52.76,52.79,36200.0,33.1806,33.2308,33.168,33.1868,36200.0
2006-06-14 13:25:00,52.79,52.86,52.77,52.85,24700.0,33.1868,33.2308,33.1743,33.2246,24700.0
2006-06-14 13:30:00,52.82,52.85,52.79,52.82,18800.0,33.2057,33.2246,33.1868,33.2057,18800.0
2006-06-14 13:35:00,52.82,52.84,52.78,52.81,22100.0,33.2057,33.2183,33.1806,33.1994,22100.0
2006-06-14 13:40:00,52.81,52.89,52.81,52.87,23800.0,33.1994,33.2497,33.1994,33.2371,23800.0
2006-06-14 13:45:00,52.89,52.96,52.85,52.94,46700.0,33.2497,33.2937,33.2246,33.2811,46700.0
2006-06-14 13:50:00,52.93,52.99,52.89,52.93,31100.0,33.2749,33.3126,33.2497,33.2749,31100.0
2006-06-14 13:55:00,52.96,53.08,52.96,53.07,13500.0,33.2937,33.3692,33.2937,33.3629,13500.0
2006-06-14 14:00:00,53.05,53.13,53.0,53.08,38200.0,33.3503,33.4006,33.3189,33.3692,38200.0
2006-06-14 14:05:00,53.08,53.24,53.04,53.21,34100.0,33.3692,33.4697,33.344,33.4509,34100.0
2006-06-14 14:10:00,53.2,53.23,53.05,53.08,32800.0,33.4446,33.4635,33.3503,33.3692,32800.0
2006-06-14 14:15:00,53.08,53.12,53.01,53.04,20800.0,33.3692,33.3943,33.3251,33.344,20800.0
2006-06-14 14:20:00,53.03,53.11,53.03,53.08,22800.0,33.3377,33.388,33.3377,33.3692,22800.0
2006-06-14 14:25:00,53.07,53.12,53.04,53.06,27800.0,33.3629,33.3943,33.344,33.3566,27800.0
2006-06-14 14:30:00,53.08,53.11,52.99,52.99,29900.0,33.3692,33.388,33.3126,33.3126,29900.0
2006-06-14 14:35:00,52.99,53.13,52.99,53.06,32700.0,33.3126,33.4006,33.3126,33.3566,32700.0
2006-06-14 14:40:00,53.05,53.06,52.99,52.99,44400.0,33.3503,33.3566,33.3126,33.3126,44400.0
2006-06-14 14:45:00,52.97,53.04,52.95,53.04,37500.0,33.3,33.344,33.2874,33.344,37500.0
2006-06-14 14:50:00,53.04,53.09,52.98,53.03,42600.0,33.344,33.3754,33.3063,33.3377,42600.0
2006-06-14 14:55:00,53.05,53.11,52.99,53.04,32800.0,33.3503,33.388,33.3126,33.344,32800.0
2006-06-14 15:00:00,53.04,53.11,53.02,53.09,26600.0,33.344,33.388,33.3314,33.3754,26600.0
2006-06-14 15:05:00,53.09,53.15,53.07,53.07,26400.0,33.3754,33.4132,33.3629,33.3629,26400.0
2006-06-14 15:10:00,53.07,53.1,53.0,53.09,35000.0,33.3629,33.3817,33.3189,33.3754,35000.0
2006-06-14 15:15:00,53.1,53.17,53.04,53.13,32900.0,33.3817,33.4257,33.344,33.4006,32900.0
2006-06-14 15:20:00,53.14,53.18,53.06,53.06,24000.0,33.4069,33.432,33.3566,33.3566,24000.0
2006-06-14 15:25:00,53.02,53.15,53.02,53.11,26400.0,33.3314,33.4132,33.3314,33.388,26400.0
2006-06-14 15:30:00,53.11,53.24,53.11,53.21,34400.0,33.388,33.4697,33.388,33.4509,34400.0
2006-06-14 15:35:00,53.19,53.26,53.19,53.26,41900.0,33.4383,33.4823,33.4383,33.4823,41900.0
2006-06-14 15:40:00,53.27,53.29,53.18,53.22,42800.0,33.4886,33.5012,33.432,33.4572,42800.0
2006-06-14 15:45:00,53.23,53.34,53.22,53.34,40100.0,33.4635,33.5326,33.4572,33.5326,40100.0
2006-06-14 15:50:00,53.36,53.36,53.31,53.35,43400.0,33.5452,33.5452,33.5137,33.5389,43400.0
2006-06-14 15:55:00,53.35,53.36,53.31,53.31,67000.0,33.5389,33.5452,33.5137,33.5137,67000.0
2006-06-15 09:30:00,53.32,53.5,53.32,53.48,63200.0,33.52,33.6332,33.52,33.6206,63200.0
2006-06-15 09:35:00,53.43,53.57,53.42,53.48,27000.0,33.5892,33.6772,33.5829,33.6206,27000.0
2006-06-15 09:40:00,53.48,53.68,53.44,53.63,39500.0,33.6206,33.7463,33.5955,33.7149,39500.0
2006-06-15 09:45:00,53.63,53.65,53.53,53.63,18300.0,33.7149,33.7275,33.652,33.7149,18300.0
2006-06-15 09:50:00,53.61,53.63,53.51,53.58,26700.0,33.7023,33.7149,33.6395,33.6835,26700.0
2006-06-15 09:55:00,53.59,53.66,53.54,53.63,31900.0,33.6898,33.7338,33.6583,33.7149,31900.0
2006-06-15 10:00:00,53.63,53.63,53.39,53.42,45000.0,33.7149,33.7149,33.564,33.5829,45000.0
2006-06-15 10:05:00,53.43,53.46,53.39,53.43,18200.0,33.5892,33.608,33.564,33.5892,18200.0
2006-06-15 10:10:00,53.42,53.49,53.4,53.46,19200.0,33.5829,33.6269,33.5703,33.608,19200.0
2006-06-15 10:15:00,53.46,53.52,53.46,53.51,18100.0,33.608,33.6458,33.608,33.6395,18100.0
2006-06-15 10:20:00,53.53,53.53,53.45,53.5,17600.0,33.652,33.652,33.6018,33.6332,17600.0
2006-06-15 10:25:00,53.51,53.55,53.45,53.46,27600.0,33.6395,33.6646,33.6018,33.608,27600.0
2006-06-15 10:30:00,53.48,53.64,53.47,53.63,37000.0,33.6206,33.7212,33.6143,33.7149,37000.0
2006-06-15 10:35:00,53.62,53.69,53.57,53.58,21100.0,33.7086,33.7526,33.6772,33.6835,21100.0
2006-06-15 10:40:00,53.58,53.73,53.58,53.71,22600.0,33.6835,33.7778,33.6835,33.7652,22600.0
2006-06-15 10:45:00,53.71,53.75,53.66,53.66,22400.0,33.7652,33.7904,33.7338,33.7338,22400.0
2006-06-15 10:50:00,53.66,53.73,53.65,53.67,11900.0,33.7338,33.7778,33.7275,33.7401,11900.0
2006-06-15 10:55:00,53.65,53.66,53.58,53.63,24700.0,33.7275,33.7338,33.6835,33.7149,24700.0
2006-06-15 11:00:00,53.64,53.83,53.64,53.76,71300.0,33.7212,33.8406,33.7212,33.7966,71300.0
2006-06-15 11:05:00,53.76,53.78,53.73,53.74,20400.0,33.7966,33.8092,33.7778,33.7841,20400.0
2006-06-15 11:10:00,53.74,53.79,53.74,53.77,16300.0,33.7841,33.8155,33.7841,33.8029,16300.0
2006-06-15 11:15:00,53.77,53.85,53.76,53.82,17200.0,33.8029,33.8532,33.7966,33.8344,17200.0
2006-06-15 11:20:00,53.83,53.83,53.76,53.78,9900.0,33.8406,33.8406,33.7966,33.8092,9900.0
2006-06-15 11:25:00,53.76,53.77,53.73,53.73,11400.0,33.7966,33.8029,33.7778,33.7778,11400.0
2006-06-15 11:30:00,53.74,53.78,53.72,53.72,13100.0,33.7841,33.8092,33.7715,33.7715,13100.0
2006-06-15 11:35:00,53.74,53.75,53.68,53.69,16700.0,33.7841,33.7904,33.7463,33.7526,16700.0
2006-06-15 11:40:00,53.68,53.69,53.61,53.65,12300.0,33.7463,33.7526,33.7023,33.7275,12300.0
2006-06-15 11:45:00,53.63,53.71,53.63,53.71,6900.0,33.7149,33.7652,33.7149,33.7652,6900.0
2006-06-15 11:50:00,53.7,53.77,53.69,53.75,10200.0,33.7589,33.8029,33.7526,33.7904,10200.0
2006-06-15 11:55:00,53.74,53.81,53.74,53.8,11600.0,33.7841,33.8281,33.7841,33.8218,11600.0
2006-06-15 12:00:00,53.79,53.79,53.71,53.71,9100.0,33.8155,33.8155,33.7652,33.7652,9100.0
2006-06-15 12:05:00,53.73,53.79,53.73,53.79,7900.0,33.7778,33.8155,33.7778,33.8155,7900.0
2006-06-15 12:10:00,53.79,53.8,53.72,53.72,8100.0,33.8155,33.8218,33.7715,33.7715,8100.0
2006-06-15 12:15:00,53.72,53.77,53.71,53.74,12800.0,33.7715,33.8029,33.7652,33.7841,12800.0
2006-06-15 12:20:00,53.72,53.77,53.71,53.77,8200.0,33.7715,33.8029,33.7652,33.8029,8200.0
2006-06-15 12:25:00,53.77,53.78,53.72,53.77,7900.0,33.8029,33.8092,33.7715,33.8029,7900.0
2006-06-15 12:30:00,53.76,53.78,53.72,53.77,9600.0,33.7966,33.8092,33.7715,33.8029,9600.0
2006-06-15 12:35:00,53.78,53.8,53.75,53.8,9300.0,33.8092,33.8218,33.7904,33.8218,9300.0
2006-06-15 12:40:00,53.79,53.79,53.73,53.74,6700.0,33.8155,33.8155,33.7778,33.7841,6700.0
2006-06-15 12:45:00,53.75,53.77,53.74,53.75,6800.0,33.7904,33.8029,33.7841,33.7904,6800.0
2006-06-15 12:50:00,53.76,53.77,53.75,53.77,9400.0,33.7966,33.8029,33.7904,33.8029,9400.0
2006-06-15 12:55:00,53.77,53.77,53.75,53.75,7500.0,33.8029,33.8029,33.7904,33.7904,7500.0
2006-06-15 13:00:00,53.75,53.77,53.69,53.73,13000.0,33.7904,33.8029,33.7526,33.7778,13000.0
2006-06-15 13:05:00,53.75,53.79,53.73,53.78,7700.0,33.7904,33.8155,33.7778,33.8092,7700.0
2006-06-15 13:10:00,53.79,53.82,53.77,53.82,6400.0,33.8155,33.8344,33.8029,33.8344,6400.0
2006-06-15 13:15:00,53.82,53.82,53.76,53.76,9700.0,33.8344,33.8344,33.7966,33.7966,9700.0
2006-06-15 13:20:00,53.76,53.81,53.75,53.77,6200.0,33.7966,33.8281,33.7904,33.8029,6200.0
2006-06-15 13:25:00,53.79,53.8,53.76,53.78,11300.0,33.8155,33.8218,33.7966,33.8092,11300.0
2006-06-15 13:30:00,53.78,53.79,53.74,53.76,19000.0,33.8092,33.8155,33.7841,33.7966,19000.0
2006-06-15 13:35:00,53.76,53.79,53.69,53.78,11800.0,33.7966,33.8155,33.7526,33.8092,11800.0
2006-06-15 13:40:00,53.76,53.84,53.76,53.82,5600.0,33.7966,33.8469,33.7966,33.8344,5600.0
2006-06-15 13:45:00,53.81,53.9,53.73,53.87,23800.0,33.8281,33.8847,33.7778,33.8658,23800.0
2006-06-15 13:50:00,53.87,53.87,53.78,53.79,11800.0,33.8658,33.8658,33.8092,33.8155,11800.0
2006-06-15 13:55:00,53.79,53.82,53.77,53.82,14400.0,33.8155,33.8344,33.8029,33.8344,14400.0
2006-06-15 14:00:00,53.75,53.8,53.73,53.75,145000.0,33.7904,33.8218,33.7778,33.7904,145000.0
2006-06-15 14:05:00,53.74,53.76,53.71,53.73,29200.0,33.7841,33.7966,33.7652,33.7778,29200.0
2006-06-15 14:10:00,53.73,53.77,53.73,53.74,55200.0,33.7778,33.8029,33.7778,33.7841,55200.0
2006-06-15 14:15:00,53.75,53.77,53.72,53.75,26000.0,33.7904,33.8029,33.7715,33.7904,26000.0
2006-06-15 14:20:00,53.75,53.79,53.73,53.75,55600.0,33.7904,33.8155,33.7778,33.7904,55600.0
2006-06-15 14:25:00,53.74,53.77,53.72,53.72,23200.0,33.7841,33.8029,33.7715,33.7715,23200.0
2006-06-15 14:30:00,53.71,53.76,53.71,53.72,22400.0,33.7652,33.7966,33.7652,33.7715,22400.0
2006-06-15 14:35:00,53.71,53.79,53.7,53.79,23300.0,33.7652,33.8155,33.7589,33.8155,23300.0
2006-06-15 14:40:00,53.78,53.85,53.73,53.85,46000.0,33.8092,33.8532,33.7778,33.8532,46000.0
2006-06-15 14:45:00,53.85,53.85,53.75,53.77,53000.0,33.8532,33.8532,33.7904,33.8029,53000.0
2006-06-15 14:50:00,53.77,53.82,53.76,53.81,33900.0,33.8029,33.8344,33.7966,33.8281,33900.0
2006-06-15 14:55:00,53.8,53.82,53.7,53.81,41700.0,33.8218,33.8344,33.7589,33.8281,41700.0
2006-06-15 15:00:00,53.83,53.83,53.73,53.79,37300.0,33.8406,33.8406,33.7778,33.8155,37300.0
2006-06-15 15:05:00,53.8,53.89,53.8,53.85,23100.0,33.8218,33.8784,33.8218,33.8532,23100.0
2006-06-15 15:10:00,53.83,53.86,53.8,53.84,22100.0,33.8406,33.8595,33.8218,33.8469,22100.0
2006-06-15 15:15:00,53.84,53.9,53.82,53.89,47100.0,33.8469,33.8847,33.8344,33.8784,47100.0
2006-06-15 15:20:00,53.88,53.91,53.87,53.9,29500.0,33.8721,33.8909,33.8658,33.8847,29500.0
2006-06-15 15:25:00,53.9,53.95,53.86,53.88,22300.0,33.8847,33.9161,33.8595,33.8721,22300.0
2006-06-15 15:30:00,53.88,53.95,53.86,53.93,34800.0,33.8721,33.9161,33.8595,33.9035,34800.0
2006-06-15 15:35:00,53.9,53.95,53.87,53.91,55800.0,33.8847,33.9161,33.8658,33.8909,55800.0
2006-06-15 15:40:00,53.92,53.96,53.92,53.95,96200.0,33.8972,33.9224,33.8972,33.9161,96200.0
2006-06-15 15:45:00,53.96,53.97,53.69,53.93,93700.0,33.9224,33.9287,33.7526,33.9035,93700.0
2006-06-15 15:50:00,53.92,53.95,53.88,53.89,71300.0,33.8972,33.9161,33.8721,33.8784,71300.0
2006-06-15 15:55:00,53.9,53.91,53.87,53.89,52900.0,33.8847,33.8909,33.8658,33.8784,52900.0
2006-06-16 09:30:00,53.77,53.91,53.77,53.9,511700.0,33.8029,33.8909,33.8029,33.8847,511700.0
2006-06-16 09:35:00,53.89,53.92,53.86,53.89,22400.0,33.8784,33.8972,33.8595,33.8784,22400.0
2006-06-16 09:40:00,53.91,54.0,53.89,53.95,24700.0,33.8909,33.9475,33.8784,33.9161,24700.0
2006-06-16 09:45:00,53.9,54.0,53.9,53.99,42300.0,33.8847,33.9475,33.8847,33.9412,42300.0
2006-06-16 09:50:00,53.98,54.05,53.97,53.98,64100.0,33.9349,33.9789,33.9287,33.9349,64100.0
2006-06-16 09:55:00,53.99,54.13,53.95,54.04,27300.0,33.9412,34.0292,33.9161,33.9727,27300.0
2006-06-16 10:00:00,54.04,54.05,53.96,54.0,55500.0,33.9727,33.9789,33.9224,33.9475,55500.0
2006-06-16 10:05:00,54.04,54.05,53.95,54.01,19700.0,33.9727,33.9789,33.9161,33.9538,19700.0
2006-06-16 10:10:00,54.0,54.06,53.93,53.97,23000.0,33.9475,33.9852,33.9035,33.9287,23000.0
2006-06-16 10:15:00,53.97,54.0,53.93,53.97,14700.0,33.9287,33.9475,33.9035,33.9287,14700.0
2006-06-16 10:20:00,53.97,54.03,53.96,54.03,18800.0,33.9287,33.9664,33.9224,33.9664,18800.0
2006-06-16 10:25:00,54.02,54.05,53.98,54.0,33200.0,33.9601,33.9789,33.9349,33.9475,33200.0
2006-06-16 10:30:00,53.98,54.08,53.96,53.98,21700.0,33.9349,33.9978,33.9224,33.9349,21700.0
2006-06-16 10:35:00,53.97,54.05,53.97,54.03,12700.0,33.9287,33.9789,33.9287,33.9664,12700.0
2006-06-16 10:40:00,54.03,54.04,53.97,54.0,12500.0,33.9664,33.9727,33.9287,33.9475,12500.0
2006-06-16 10:45:00,53.97,54.0,53.93,53.95,18400.0,33.9287,33.9475,33.9035,33.9161,18400.0
2006-06-16 10:50:00,53.95,54.02,53.93,53.98,19300.0,33.9161,33.9601,33.9035,33.9349,19300.0
2006-06-16 10:55:00,54.01,54.01,53.94,53.97,16900.0,33.9538,33.9538,33.9098,33.9287,16900.0
2006-06-16 11:00:00,53.97,53.99,53.89,53.91,43700.0,33.9287,33.9412,33.8784,33.8909,43700.0
2006-06-16 11:05:00,53.9,53.98,53.9,53.96,23900.0,33.8847,33.9349,33.8847,33.9224,23900.0
2006-06-16 11:10:00,53.97,53.97,53.92,53.95,10500.0,33.9287,33.9287,33.8972,33.9161,10500.0
2006-06-16 11:15:00,53.93,54.02,53.93,53.99,33900.0,33.9035,33.9601,33.9035,33.9412,33900.0
2006-06-16 11:20:00,54.0,54.02,53.87,53.89,19600.0,33.9475,33.9601,33.8658,33.8784,19600.0
2006-06-16 11:25:00,53.87,53.9,53.84,53.84,20000.0,33.8658,33.8847,33.8469,33.8469,20000.0
2006-06-16 11:30:00,53.85,53.89,53.78,53.78,16500.0,33.8532,33.8784,33.8092,33.8092,16500.0
2006-06-16 11:35:00,53.76,53.86,53.75,53.86,20600.0,33.7966,33.8595,33.7904,33.8595,20600.0
2006-06-16 11:40:00,53.86,53.9,53.81,53.81,19100.0,33.8595,33.8847,33.8281,33.8281,19100.0
2006-06-16 11:45:00,53.82,53.85,53.79,53.8,15900.0,33.8344,33.8532,33.8155,33.8218,15900.0
2006-06-16 11:50:00,53.81,53.82,53.79,53.8,5500.0,33.8281,33.8344,33.8155,33.8218,5500.0
2006-06-16 11:55:00,53.8,53.8,53.75,53.75,9000.0,33.8218,33.8218,33.7904,33.7904,9000.0
2006-06-16 12:00:00,53.73,53.81,53.73,53.81,29100.0,33.7778,33.8281,33.7778,33.8281,29100.0
2006-06-16 12:05:00,53.8,53.83,53.79,53.8,7800.0,33.8218,33.8406,33.8155,33.8218,7800.0
2006-06-16 12:10:00,53.82,53.86,53.69,53.7,23200.0,33.8344,33.8595,33.7526,33.7589,23200.0
2006-06-16 12:15:00,53.7,53.75,53.66,53.73,14600.0,33.7589,33.7904,33.7338,33.7778,14600.0
2006-06-16 12:20:00,53.71,53.73,53.69,53.69,13900.0,33.7652,33.7778,33.7526,33.7526,13900.0
2006-06-16 12:25:00,53.69,53.7,53.67,53.67,6800.0,33.7526,33.7589,33.7401,33.7401,6800.0
2006-06-16 12:30:00,53.69,53.71,53.61,53.62,14600.0,33.7526,33.7652,33.7023,33.7086,14600.0
2006-06-16 12:35:00,53.63,53.63,53.54,53.61,19000.0,33.7149,33.7149,33.6583,33.7023,19000.0
2006-06-16 12:40:00,53.62,53.67,53.58,53.58,16100.0,33.7086,33.7401,33.6835,33.6835,16100.0
2006-06-16 12:45:00,53.59,53.64,53.52,53.53,18300.0,33.6898,33.7212,33.6458,33.652,18300.0
2006-06-16 12:50:00,53.55,53.64,53.55,53.61,13400.0,33.6646,33.7212,33.6646,33.7023,13400.0
2006-06-16 12:55:00,53.59,53.65,53.57,53.65,16600.0,33.6898,33.7275,33.6772,33.7275,16600.0
2006-06-16 13:00:00,53.65,53.65,53.61,53.64,15100.0,33.7275,33.7275,33.7023,33.7212,15100.0
2006-06-16 13:05:00,53.64,53.64,53.57,53.58,11100.0,33.7212,33.7212,33.6772,33.6835,11100.0
2006-06-16 13:10:00,53.58,53.59,53.56,53.56,6400.0,33.6835,33.6898,33.6709,33.6709,6400.0
2006-06-16 13:15:00,53.53,53.58,53.53,53.55,8100.0,33.652,33.6835,33.652,33.6646,8100.0
2006-06-16 13:20:00,53.56,53.58,53.55,53.58,9600.0,33.6709,33.6835,33.6646,33.6835,9600.0
2006-06-16 13:25:00,53.59,53.65,53.56,53.58,20200.0,33.6898,33.7275,33.6709,33.6835,20200.0
2006-06-16 13:30:00,53.56,53.59,53.49,53.52,17400.0,33.6709,33.6898,33.6269,33.6458,17400.0
2006-06-16 13:35:00,53.52,53.58,53.52,53.54,10500.0,33.6458,33.6835,33.6458,33.6583,10500.0
2006-06-16 13:40:00,53.54,53.56,53.44,53.48,24600.0,33.6583,33.6709,33.5955,33.6206,24600.0
2006-06-16 13:45:00,53.49,53.53,53.49,53.5,8300.0,33.6269,33.652,33.6269,33.6332,8300.0
2006-06-16 13:50:00,53.5,53.59,53.5,53.55,17100.0,33.6332,33.6898,33.6332,33.6646,17100.0
2006-06-16 13:55:00,53.56,53.59,53.54,53.54,6100.0,33.6709,33.6898,33.6583,33.6583,6100.0
2006-06-16 14:00:00,53.53,53.54,53.48,53.48,12500.0,33.652,33.6583,33.6206,33.6206,12500.0
2006-06-16 14:05:00,53.49,53.52,53.48,53.5,9300.0,33.6269,33.6458,33.6206,33.6332,9300.0
2006-06-16 14:10:00,53.51,53.57,53.46,53.5,23700.0,33.6395,33.6772,33.608,33.6332,23700.0
2006-06-16 14:15:00,53.49,53.68,53.49,53.56,37700.0,33.6269,33.7463,33.6269,33.6709,37700.0
2006-06-16 14:20:00,53.57,53.61,53.55,53.58,19300.0,33.6772,33.7023,33.6646,33.6835,19300.0
2006-06-16 14:25:00,53.58,53.58,53.5,53.54,20800.0,33.6835,33.6835,33.6332,33.6583,20800.0
2006-06-16 14:30:00,53.54,53.58,53.5,53.57,14900.0,33.6583,33.6835,33.6332,33.6772,14900.0
2006-06-16 14:35:00,53.58,53.6,53.49,53.58,14500.0,33.6835,33.6961,33.6269,33.6835,14500.0
2006-06-16 14:40:00,53.56,53.59,53.52,53.52,14400.0,33.6709,33.6898,33.6458,33.6458,14400.0
2006-06-16 14:45:00,53.52,53.56,53.48,53.53,23300.0,33.6458,33.6709,33.6206,33.652,23300.0
2006-06-16 14:50:00,53.54,53.55,53.49,53.5,10300.0,33.6583,33.6646,33.6269,33.6332,10300.0
2006-06-16 14:55:00,53.5,53.58,53.48,53.58,16900.0,33.6332,33.6835,33.6206,33.6835,16900.0
2006-06-16 15:00:00,53.58,53.65,53.56,53.63,28300.0,33.6835,33.7275,33.6709,33.7149,28300.0
2006-06-16 15:05:00,53.61,53.61,53.56,53.61,28800.0,33.7023,33.7023,33.6709,33.7023,28800.0
2006-06-16 15:10:00,53.59,53.65,53.58,53.65,27100.0,33.6898,33.7275,33.6835,33.7275,27100.0
2006-06-16 15:15:00,53.65,53.65,53.59,53.6,23100.0,33.7275,33.7275,33.6898,33.6961,23100.0
2006-06-16 15:20:00,53.61,53.62,53.59,53.61,26900.0,33.7023,33.7086,33.6898,33.7023,26900.0
2006-06-16 15:25:00,53.6,53.63,53.59,53.63,33200.0,33.6961,33.7149,33.6898,33.7149,33200.0
2006-06-16 15:30:00,53.63,53.7,53.6,53.68,60100.0,33.7149,33.7589,33.6961,33.7463,60100.0
2006-06-16 15:35:00,53.69,53.7,53.59,53.62,38000.0,33.7526,33.7589,33.6898,33.7086,38000.0
2006-06-16 15:40:00,53.62,53.62,53.53,53.53,59500.0,33.7086,33.7086,33.652,33.652,59500.0
2006-06-16 15:45:00,53.53,53.54,53.47,53.47,42600.0,33.652,33.6583,33.6143,33.6143,42600.0
2006-06-16 15:50:00,53.46,53.56,53.46,53.56,69000.0,33.608,33.6709,33.608,33.6709,69000.0
2006-06-16 15:55:00,53.55,53.57,53.52,53.55,89100.0,33.6646,33.6772,33.6458,33.6646,89100.0
2006-06-19 09:30:00,53.77,53.88,53.71,53.84,31100.0,33.8029,33.8721,33.7652,33.8469,31100.0
2006-06-19 09:35:00,53.86,53.93,53.73,53.74,21800.0,33.8595,33.9035,33.7778,33.7841,21800.0
2006-06-19 09:40:00,53.72,53.72,53.6,53.6,16300.0,33.7715,33.7715,33.6961,33.6961,16300.0
2006-06-19 09:45:00,53.54,53.81,53.54,53.81,35300.0,33.6583,33.8281,33.6583,33.8281,35300.0
2006-06-19 09:50:00,53.83,53.84,53.76,53.76,18700.0,33.8406,33.8469,33.7966,33.7966,18700.0
2006-06-19 09:55:00,53.78,53.78,53.54,53.67,12700.0,33.8092,33.8092,33.6583,33.7401,12700.0
2006-06-19 10:00:00,53.65,53.67,53.53,53.57,18900.0,33.7275,33.7401,33.652,33.6772,18900.0
2006-06-19 10:05:00,53.63,53.63,53.5,53.5,12000.0,33.7149,33.7149,33.6332,33.6332,12000.0
2006-06-19 10:10:00,53.53,53.53,53.42,53.48,13700.0,33.652,33.652,33.5829,33.6206,13700.0
2006-06-19 10:15:00,53.48,53.49,53.36,53.42,14400.0,33.6206,33.6269,33.5452,33.5829,14400.0
2006-06-19 10:20:00,53.42,53.44,53.36,53.39,19500.0,33.5829,33.5955,33.5452,33.564,19500.0
2006-06-19 10:25:00,53.38,53.45,53.33,53.38,23000.0,33.5577,33.6018,33.5263,33.5577,23000.0
2006-06-19 10:30:00,53.4,53.45,53.32,53.33,15600.0,33.5703,33.6018,33.52,33.5263,15600.0
2006-06-19 10:35:00,53.3,53.38,53.27,53.38,20800.0,33.5075,33.5577,33.4886,33.5577,20800.0
2006-06-19 10:40:00,53.36,53.42,53.34,53.4,9100.0,33.5452,33.5829,33.5326,33.5703,9100.0
2006-06-19 10:45:00,53.4,53.43,53.36,53.4,9000.0,33.5703,33.5892,33.5452,33.5703,9000.0
2006-06-19 10:50:00,53.39,53.41,53.37,53.41,20000.0,33.564,33.5766,33.5515,33.5766,20000.0
2006-06-19 10:55:00,53.42,53.5,53.4,53.44,11800.0,33.5829,33.6332,33.5703,33.5955,11800.0
2006-06-19 11:00:00,53.44,53.49,53.42,53.48,15800.0,33.5955,33.6269,33.5829,33.6206,15800.0
2006-06-19 11:05:00,53.47,53.48,53.4,53.44,16600.0,33.6143,33.6206,33.5703,33.5955,16600.0
2006-06-19 11:10:00,53.46,53.47,53.43,53.47,14900.0,33.608,33.6143,33.5892,33.6143,14900.0
2006-06-19 11:15:00,53.45,53.55,53.45,53.53,15900.0,33.6018,33.6646,33.6018,33.652,15900.0
2006-06-19 11:20:00,53.52,53.52,53.45,53.45,11700.0,33.6458,33.6458,33.6018,33.6018,11700.0
2006-06-19 11:25:00,53.45,53.45,53.37,53.41,12900.0,33.6018,33.6018,33.5515,33.5766,12900.0
2006-06-19 11:30:00,53.42,53.46,53.41,53.45,17300.0,33.5829,33.608,33.5766,33.6018,17300.0
2006-06-19 11:35:00,53.44,53.47,53.41,53.41,16100.0,33.5955,33.6143,33.5766,33.5766,16100.0
2006-06-19 11:40:00,53.43,53.54,53.43,53.49,31700.0,33.5892,33.6583,33.5892,33.6269,31700.0
2006-06-19 11:45:00,53.48,53.49,53.44,53.47,12700.0,33.6206,33.6269,33.5955,33.6143,12700.0
2006-06-19 11:50:00,53.47,53.48,53.39,53.46,14900.0,33.6143,33.6206,33.564,33.608,14900.0
2006-06-19 11:55:00,53.45,53.48,53.41,53.46,6500.0,33.6018,33.6206,33.5766,33.608,6500.0
2006-06-19 12:00:00,53.47,53.48,53.45,53.45,9200.0,33.6143,33.6206,33.6018,33.6018,9200.0
2006-06-19 12:05:00,53.44,53.46,53.41,53.41,11100.0,33.5955,33.608,33.5766,33.5766,11100.0
2006-06-19 12:10:00,53.41,53.47,53.39,53.47,14200.0,33.5766,33.6143,33.564,33.6143,14200.0
2006-06-19 12:15:00,53.47,53.47,53.42,53.42,13100.0,33.6143,33.6143,33.5829,33.5829,13100.0
2006-06-19 12:20:00,53.42,53.42,53.37,53.39,8800.0,33.5829,33.5829,33.5515,33.564,8800.0
2006-06-19 12:25:00,53.39,53.44,53.37,53.41,5200.0,33.564,33.5955,33.5515,33.5766,5200.0
2006-06-19 12:30:00,53.44,53.44,53.42,53.42,4500.0,33.5955,33.5955,33.5829,33.5829,4500.0
2006-06-19 12:35:00,53.42,53.42,53.37,53.41,9600.0,33.5829,33.5829,33.5515,33.5766,9600.0
2006-06-19 12:40:00,53.42,53.47,53.41,53.43,10800.0,33.5829,33.6143,33.5766,33.5892,10800.0
2006-06-19 12:45:00,53.44,53.44,53.41,53.41,3300.0,33.5955,33.5955,33.5766,33.5766,3300.0
2006-06-19 12:50:00,53.41,53.42,53.35,53.38,8600.0,33.5766,33.5829,33.5389,33.5577,8600.0
2006-06-19 12:55:00,53.37,53.39,53.33,53.36,17600.0,33.5515,33.564,33.5263,33.5452,17600.0
2006-06-19 13:00:00,53.35,53.39,53.32,53.36,12200.0,33.5389,33.564,33.52,33.5452,12200.0
2006-06-19 13:05:00,53.36,53.37,53.3,53.35,16500.0,33.5452,33.5515,33.5075,33.5389,16500.0
2006-06-19 13:10:00,53.34,53.34,53.24,53.27,20700.0,33.5326,33.5326,33.4697,33.4886,20700.0
2006-06-19 13:15:00,53.28,53.31,53.22,53.27,22800.0,33.4949,33.5137,33.4572,33.4886,22800.0
2006-06-19 13:20:00,53.26,53.27,53.11,53.12,19000.0,33.4823,33.4886,33.388,33.3943,19000.0
2006-06-19 13:25:00,53.12,53.16,53.12,53.16,12900.0,33.3943,33.4194,33.3943,33.4194,12900.0
2006-06-19 13:30:00,53.18,53.18,53.14,53.17,10200.0,33.432,33.432,33.4069,33.4257,10200.0
2006-06-19 13:35:00,53.17,53.18,53.09,53.11,14900.0,33.4257,33.432,33.3754,33.388,14900.0
2006-06-19 13:40:00,53.1,53.1,53.0,53.1,21800.0,33.3817,33.3817,33.3189,33.3817,21800.0
2006-06-19 13:45:00,53.11,53.15,53.08,53.12,20700.0,33.388,33.4132,33.3692,33.3943,20700.0
2006-06-19 13:50:00,53.11,53.13,53.0,53.02,23500.0,33.388,33.4006,33.3189,33.3314,23500.0
2006-06-19 13:55:00,53.0,53.08,52.96,53.03,23300.0,33.3189,33.3692,33.2937,33.3377,23300.0
2006-06-19 14:00:00,53.03,53.05,53.0,53.05,15600.0,33.3377,33.3503,33.3189,33.3503,15600.0
2006-06-19 14:05:00,53.05,53.12,53.04,53.11,6500.0,33.3503,33.3943,33.344,33.388,6500.0
2006-06-19 14:10:00,53.12,53.19,53.12,53.18,14200.0,33.3943,33.4383,33.3943,33.432,14200.0
2006-06-19 14:15:00,53.2,53.21,53.17,53.18,20500.0,33.4446,33.4509,33.4257,33.432,20500.0
2006-06-19 14:20:00,53.17,53.17,53.1,53.11,23100.0,33.4257,33.4257,33.3817,33.388,23100.0
2006-06-19 14:25:00,53.12,53.21,53.12,53.21,23800.0,33.3943,33.4509,33.3943,33.4509,23800.0
2006-06-19 14:30:00,53.2,53.23,53.18,53.21,29900.0,33.4446,33.4635,33.432,33.4509,29900.0
2006-06-19 14:35:00,53.21,53.24,53.19,53.22,23000.0,33.4509,33.4697,33.4383,33.4572,23000.0
2006-06-19 14:40:00,53.22,53.23,53.15,53.16,34600.0,33.4572,33.4635,33.4132,33.4194,34600.0
2006-06-19 14:45:00,53.16,53.2,53.14,53.17,19500.0,33.4194,33.4446,33.4069,33.4257,19500.0
2006-06-19 14:50:00,53.16,53.21,53.16,53.19,39600.0,33.4194,33.4509,33.4194,33.4383,39600.0
2006-06-19 14:55:00,53.19,53.2,53.11,53.11,23300.0,33.4383,33.4446,33.388,33.388,23300.0
2006-06-19 15:00:00,53.1,53.18,53.1,53.16,24000.0,33.3817,33.432,33.3817,33.4194,24000.0
2006-06-19 15:05:00,53.18,53.24,53.17,53.18,20100.0,33.432,33.4697,33.4257,33.432,20100.0
2006-06-19 15:10:00,53.18,53.26,53.15,53.26,38100.0,33.432,33.4823,33.4132,33.4823,38100.0
2006-06-19 15:15:00,53.28,53.35,53.25,53.35,32600.0,33.4949,33.5389,33.476,33.5389,32600.0
2006-06-19 15:20:00,53.34,53.37,53.31,53.37,56100.0,33.5326,33.5515,33.5137,33.5515,56100.0
2006-06-19 15:25:00,53.37,53.48,53.36,53.43,62700.0,33.5515,33.6206,33.5452,33.5892,62700.0
2006-06-19 15:30:00,53.44,53.45,53.38,53.4,24300.0,33.5955,33.6018,33.5577,33.5703,24300.0
2006-06-19 15:35:00,53.4,53.44,53.34,53.34,43800.0,33.5703,33.5955,33.5326,33.5326,43800.0
2006-06-19 15:40:00,53.35,53.35,53.25,53.28,38500.0,33.5389,33.5389,33.476,33.4949,38500.0
2006-06-19 15:45:00,53.28,53.31,53.17,53.29,40900.0,33.4949,33.5137,33.4257,33.5012,40900.0
2006-06-19 15:50:00,53.29,53.37,53.29,53.35,42200.0,33.5012,33.5515,33.5012,33.5389,42200.0
2006-06-19 15:55:00,53.34,53.36,53.3,53.32,61600.0,33.5326,33.5452,33.5075,33.52,61600.0
2006-06-20 09:30:00,53.5,53.5,53.3,53.34,38200.0,33.6332,33.6332,33.5075,33.5326,38200.0
2006-06-20 09:35:00,53.34,53.34,53.17,53.24,29000.0,33.5326,33.5326,33.4257,33.4697,29000.0
2006-06-20 09:40:00,53.24,53.34,53.14,53.33,19500.0,33.4697,33.5326,33.4069,33.5263,19500.0
2006-06-20 09:45:00,53.33,53.39,53.25,53.3,29000.0,33.5263,33.564,33.476,33.5075,29000.0
2006-06-20 09:50:00,53.32,53.4,53.25,53.31,23300.0,33.52,33.5703,33.476,33.5137,23300.0
2006-06-20 09:55:00,53.31,53.35,53.22,53.33,19600.0,33.5137,33.5389,33.4572,33.5263,19600.0
2006-06-20 10:00:00,53.33,53.41,53.31,53.37,16400.0,33.5263,33.5766,33.5137,33.5515,16400.0
2006-06-20 10:05:00,53.38,53.49,53.37,53.45,15000.0,33.5577,33.6269,33.5515,33.6018,15000.0
2006-06-20 10:10:00,53.45,53.5,53.41,53.48,18200.0,33.6018,33.6332,33.5766,33.6206,18200.0
2006-06-20 10:15:00,53.46,53.61,53.46,53.55,26300.0,33.608,33.7023,33.608,33.6646,26300.0
2006-06-20 10:20:00,53.55,53.6,53.46,53.49,19500.0,33.6646,33.6961,33.608,33.6269,19500.0
2006-06-20 10:25:00,53.49,53.55,53.41,53.55,15600.0,33.6269,33.6646,33.5766,33.6646,15600.0
2006-06-20 10:30:00,53.55,53.63,53.54,53.56,18400.0,33.6646,33.7149,33.6583,33.6709,18400.0
2006-06-20 10:35:00,53.57,53.63,53.54,53.59,24100.0,33.6772,33.7149,33.6583,33.6898,24100.0
2006-06-20 10:40:00,53.6,53.62,53.51,53.51,35800.0,33.6961,33.7086,33.6395,33.6395,35800.0
2006-06-20 10:45:00,53.51,53.58,53.5,53.54,23600.0,33.6395,33.6835,33.6332,33.6583,23600.0
2006-06-20 10:50:00,53.53,53.54,53.5,53.54,27300.0,33.652,33.6583,33.6332,33.6583,27300.0
2006-06-20 10:55:00,53.56,53.57,53.53,53.54,17200.0,33.6709,33.6772,33.652,33.6583,17200.0
2006-06-20 11:00:00,53.54,53.7,53.54,53.66,45100.0,33.6583,33.7589,33.6583,33.7338,45100.0
2006-06-20 11:05:00,53.66,53.67,53.6,53.61,31700.0,33.7338,33.7401,33.6961,33.7023,31700.0
2006-06-20 11:10:00,53.61,53.65,53.58,53.64,27800.0,33.7023,33.7275,33.6835,33.7212,27800.0
2006-06-20 11:15:00,53.63,53.64,53.61,53.64,23500.0,33.7149,33.7212,33.7023,33.7212,23500.0
2006-06-20 11:20:00,53.64,53.66,53.62,53.66,19000.0,33.7212,33.7338,33.7086,33.7338,19000.0
2006-06-20 11:25:00,53.64,53.78,53.64,53.78,26200.0,33.7212,33.8092,33.7212,33.8092,26200.0
2006-06-20 11:30:00,53.76,53.82,53.74,53.75,71100.0,33.7966,33.8344,33.7841,33.7904,71100.0
2006-06-20 11:35:00,53.73,53.78,53.67,53.67,30700.0,33.7778,33.8092,33.7401,33.7401,30700.0
2006-06-20 11:40:00,53.65,53.71,53.65,53.7,24300.0,33.7275,33.7652,33.7275,33.7589,24300.0
2006-06-20 11:45:00,53.7,53.72,53.68,53.69,23000.0,33.7589,33.7715,33.7463,33.7526,23000.0
2006-06-20 11:50:00,53.7,53.75,53.69,53.75,12900.0,33.7589,33.7904,33.7526,33.7904,12900.0
2006-06-20 11:55:00,53.74,53.76,53.7,53.72,20900.0,33.7841,33.7966,33.7589,33.7715,20900.0
2006-06-20 12:00:00,53.72,53.74,53.64,53.66,13100.0,33.7715,33.7841,33.7212,33.7338,13100.0
2006-06-20 12:05:00,53.67,53.67,53.59,53.59,17800.0,33.7401,33.7401,33.6898,33.6898,17800.0
2006-06-20 12:10:00,53.6,53.6,53.55,53.57,11100.0,33.6961,33.6961,33.6646,33.6772,11100.0
2006-06-20 12:15:00,53.58,53.61,53.56,53.61,11200.0,33.6835,33.7023,33.6709,33.7023,11200.0
2006-06-20 12:20:00,53.62,53.67,53.61,53.65,13600.0,33.7086,33.7401,33.7023,33.7275,13600.0
2006-06-20 12:25:00,53.65,53.66,53.58,53.6,9800.0,33.7275,33.7338,33.6835,33.6961,9800.0
2006-06-20 12:30:00,53.6,53.64,53.58,53.58,15600.0,33.6961,33.7212,33.6835,33.6835,15600.0
2006-06-20 12:35:00,53.58,53.59,53.56,53.57,4800.0,33.6835,33.6898,33.6709,33.6772,4800.0
2006-06-20 12:40:00,53.57,53.58,53.54,53.58,6000.0,33.6772,33.6835,33.6583,33.6835,6000.0
2006-06-20 12:45:00,53.57,53.6,53.55,53.58,9300.0,33.6772,33.6961,33.6646,33.6835,9300.0
2006-06-20 12:50:00,53.59,53.59,53.5,53.52,10900.0,33.6898,33.6898,33.6332,33.6458,10900.0
2006-06-20 12:55:00,53.55,53.6,53.55,53.6,11900.0,33.6646,33.6961,33.6646,33.6961,11900.0
2006-06-20 13:00:00,53.59,53.61,53.56,53.59,7000.0,33.6898,33.7023,33.6709,33.6898,7000.0
2006-06-20 13:05:00,53.58,53.6,53.56,53.59,5000.0,33.6835,33.6961,33.6709,33.6898,5000.0
2006-06-20 13:10:00,53.59,53.59,53.54,53.55,4500.0,33.6898,33.6898,33.6583,33.6646,4500.0
2006-06-20 13:15:00,53.54,53.58,53.54,53.58,7800.0,33.6583,33.6835,33.6583,33.6835,7800.0
2006-06-20 13:20:00,53.58,53.58,53.56,53.56,3500.0,33.6835,33.6835,33.6709,33.6709,3500.0
2006-06-20 13:25:00,53.57,53.57,53.55,53.57,4500.0,33.6772,33.6772,33.6646,33.6772,4500.0
2006-06-20 13:30:00,53.57,53.57,53.48,53.5,27800.0,33.6772,33.6772,33.6206,33.6332,27800.0
2006-06-20 13:35:00,53.51,53.51,53.48,53.5,11300.0,33.6395,33.6395,33.6206,33.6332,11300.0
2006-06-20 13:40:00,53.5,53.57,53.48,53.55,24700.0,33.6332,33.6772,33.6206,33.6646,24700.0
2006-06-20 13:45:00,53.55,53.57,53.48,53.5,27000.0,33.6646,33.6772,33.6206,33.6332,27000.0
2006-06-20 13:50:00,53.5,53.55,53.48,53.51,29700.0,33.6332,33.6646,33.6206,33.6395,29700.0
2006-06-20 13:55:00,53.52,53.53,53.44,53.46,24000.0,33.6458,33.652,33.5955,33.608,24000.0
2006-06-20 14:00:00,53.46,53.47,53.37,53.37,21300.0,33.608,33.6143,33.5515,33.5515,21300.0
2006-06-20 14:05:00,53.36,53.49,53.36,53.49,16900.0,33.5452,33.6269,33.5452,33.6269,16900.0
2006-06-20 14:10:00,53.49,53.54,53.47,53.47,14800.0,33.6269,33.6583,33.6143,33.6143,14800.0
2006-06-20 14:15:00,53.48,53.5,53.45,53.49,20700.0,33.6206,33.6332,33.6018,33.6269,20700.0
2006-06-20 14:20:00,53.49,53.49,53.4,53.41,23900.0,33.6269,33.6269,33.5703,33.5766,23900.0
2006-06-20 14:25:00,53.41,53.45,53.4,53.43,13100.0,33.5766,33.6018,33.5703,33.5892,13100.0
2006-06-20 14:30:00,53.43,53.49,53.39,53.47,22300.0,33.5892,33.6269,33.564,33.6143,22300.0
2006-06-20 14:35:00,53.46,53.54,53.44,53.51,20200.0,33.608,33.6583,33.5955,33.6395,20200.0
2006-06-20 14:40:00,53.51,53.52,53.44,53.45,13100.0,33.6395,33.6458,33.5955,33.6018,13100.0
2006-06-20 14:45:00,53.45,53.45,53.41,53.44,13000.0,33.6018,33.6018,33.5766,33.5955,13000.0
2006-06-20 14:50:00,53.44,53.52,53.42,53.51,19300.0,33.5955,33.6458,33.5829,33.6395,19300.0
2006-06-20 14:55:00,53.51,53.53,53.45,53.47,20900.0,33.6395,33.652,33.6018,33.6143,20900.0
2006-06-20 15:00:00,53.49,53.49,53.39,53.43,13400.0,33.6269,33.6269,33.564,33.5892,13400.0
2006-06-20 15:05:00,53.41,53.44,53.38,53.4,24100.0,33.5766,33.5955,33.5577,33.5703,24100.0
2006-06-20 15:10:00,53.41,53.48,53.39,53.47,23000.0,33.5766,33.6206,33.564,33.6143,23000.0
2006-06-20 15:15:00,53.45,53.47,53.36,53.46,24300.0,33.6018,33.6143,33.5452,33.608,24300.0
2006-06-20 15:20:00,53.44,53.47,53.39,53.41,17800.0,33.5955,33.6143,33.564,33.5766,17800.0
2006-06-20 15:25:00,53.41,53.43,53.36,53.37,29400.0,33.5766,33.5892,33.5452,33.5515,29400.0
2006-06-20 15:30:00,53.36,53.37,53.26,53.31,26000.0,33.5452,33.5515,33.4823,33.5137,26000.0
2006-06-20 15:35:00,53.29,53.3,53.19,53.25,45600.0,33.5012,33.5075,33.4383,33.476,45600.0
2006-06-20 15:40:00,53.25,53.3,53.22,53.26,32400.0,33.476,33.5075,33.4572,33.4823,32400.0
2006-06-20 15:45:00,53.27,53.28,53.21,53.24,31800.0,33.4886,33.4949,33.4509,33.4697,31800.0
2006-06-20 15:50:00,53.25,53.3,53.2,53.27,37400.0,33.476,33.5075,33.4446,33.4886,37400.0
2006-06-20 15:55:00,53.27,53.27,53.14,53.15,113500.0,33.4886,33.4886,33.4069,33.4132,113500.0
2006-06-21 09:30:00,52.95,53.32,52.95,53.13,42500.0,33.2874,33.52,33.2874,33.4006,42500.0
2006-06-21 09:35:00,53.16,53.41,53.15,53.28,21600.0,33.4194,33.5766,33.4132,33.4949,21600.0
2006-06-21 09:40:00,53.26,53.63,53.21,53.51,28500.0,33.4823,33.7149,33.4509,33.6395,28500.0
2006-06-21 09:45:00,53.5,53.7,53.5,53.68,122600.0,33.6332,33.7589,33.6332,33.7463,122600.0
2006-06-21 09:50:00,53.68,53.84,53.67,53.81,29400.0,33.7463,33.8469,33.7401,33.8281,29400.0
2006-06-21 09:55:00,53.81,53.81,53.63,53.64,16400.0,33.8281,33.8281,33.7149,33.7212,16400.0
2006-06-21 10:00:00,53.6,53.85,53.6,53.82,28100.0,33.6961,33.8532,33.6961,33.8344,28100.0
2006-06-21 10:05:00,53.82,53.85,53.78,53.78,16100.0,33.8344,33.8532,33.8092,33.8092,16100.0
2006-06-21 10:10:00,53.79,53.86,53.73,53.8,32800.0,33.8155,33.8595,33.7778,33.8218,32800.0
2006-06-21 10:15:00,53.8,53.86,53.78,53.83,11200.0,33.8218,33.8595,33.8092,33.8406,11200.0
2006-06-21 10:20:00,53.83,53.84,53.73,53.76,17300.0,33.8406,33.8469,33.7778,33.7966,17300.0
2006-06-21 10:25:00,53.74,53.79,53.68,53.72,21600.0,33.7841,33.8155,33.7463,33.7715,21600.0
2006-06-21 10:30:00,53.75,53.86,53.75,53.82,24300.0,33.7904,33.8595,33.7904,33.8344,24300.0
2006-06-21 10:35:00,53.8,53.82,53.69,53.71,16000.0,33.8218,33.8344,33.7526,33.7652,16000.0
2006-06-21 10:40:00,53.71,53.81,53.69,53.81,25700.0,33.7652,33.8281,33.7526,33.8281,25700.0
2006-06-21 10:45:00,53.81,53.84,53.75,53.81,31800.0,33.8281,33.8469,33.7904,33.8281,31800.0
2006-06-21 10:50:00,53.81,53.81,53.73,53.74,18800.0,33.8281,33.8281,33.7778,33.7841,18800.0
2006-06-21 10:55:00,53.71,53.74,53.58,53.58,50400.0,33.7652,33.7841,33.6835,33.6835,50400.0
2006-06-21 11:00:00,53.61,53.76,53.6,53.7,38600.0,33.7023,33.7966,33.6961,33.7589,38600.0
2006-06-21 11:05:00,53.68,53.75,53.61,53.64,26400.0,33.7463,33.7904,33.7023,33.7212,26400.0
2006-06-21 11:10:00,53.64,53.66,53.61,53.61,37900.0,33.7212,33.7338,33.7023,33.7023,37900.0
2006-06-21 11:15:00,53.63,53.7,53.6,53.64,49000.0,33.7149,33.7589,33.6961,33.7212,49000.0
2006-06-21 11:20:00,53.63,53.64,53.61,53.64,20500.0,33.7149,33.7212,33.7023,33.7212,20500.0
2006-06-21 11:25:00,53.65,53.7,53.63,53.7,70900.0,33.7275,33.7589,33.7149,33.7589,70900.0
2006-06-21 11:30:00,53.7,53.72,53.64,53.66,38200.0,33.7589,33.7715,33.7212,33.7338,38200.0
2006-06-21 11:35:00,53.67,53.76,53.66,53.73,16400.0,33.7401,33.7966,33.7338,33.7778,16400.0
2006-06-21 11:40:00,53.73,53.82,53.69,53.82,16500.0,33.7778,33.8344,33.7526,33.8344,16500.0
2006-06-21 11:45:00,53.78,53.8,53.77,53.77,7200.0,33.8092,33.8218,33.8029,33.8029,7200.0
2006-06-21 11:50:00,53.78,53.79,53.76,53.77,10400.0,33.8092,33.8155,33.7966,33.8029,10400.0
2006-06-21 11:55:00,53.76,53.76,53.73,53.74,6100.0,33.7966,33.7966,33.7778,33.7841,6100.0
2006-06-21 12:00:00,53.74,53.82,53.73,53.79,8200.0,33.7841,33.8344,33.7778,33.8155,8200.0
2006-06-21 12:05:00,53.79,53.83,53.77,53.78,12000.0,33.8155,33.8406,33.8029,33.8092,12000.0
2006-06-21 12:10:00,53.79,53.79,53.75,53.76,9400.0,33.8155,33.8155,33.7904,33.7966,9400.0
2006-06-21 12:15:00,53.74,53.86,53.74,53.83,9900.0,33.7841,33.8595,33.7841,33.8406,9900.0
2006-06-21 12:20:00,53.82,53.89,53.76,53.8,15800.0,33.8344,33.8784,33.7966,33.8218,15800.0
2006-06-21 12:25:00,53.78,53.8,53.73,53.73,13000.0,33.8092,33.8218,33.7778,33.7778,13000.0
2006-06-21 12:30:00,53.76,53.77,53.69,53.71,18300.0,33.7966,33.8029,33.7526,33.7652,18300.0
2006-06-21 12:35:00,53.72,53.72,53.67,53.7,15600.0,33.7715,33.7715,33.7401,33.7589,15600.0
2006-06-21 12:40:00,53.7,53.7,53.67,53.7,10300.0,33.7589,33.7589,33.7401,33.7589,10300.0
2006-06-21 12:45:00,53.69,53.71,53.69,53.69,13200.0,33.7526,33.7652,33.7526,33.7526,13200.0
2006-06-21 12:50:00,53.69,53.7,53.66,53.67,15100.0,33.7526,33.7589,33.7338,33.7401,15100.0
2006-06-21 12:55:00,53.66,53.71,53.64,53.71,10200.0,33.7338,33.7652,33.7212,33.7652,10200.0
2006-06-21 13:00:00,53.7,53.72,53.63,53.63,37900.0,33.7589,33.7715,33.7149,33.7149,37900.0
2006-06-21 13:05:00,53.65,53.65,53.58,53.59,6700.0,33.7275,33.7275,33.6835,33.6898,6700.0
2006-06-21 13:10:00,53.6,53.66,53.58,53.65,7900.0,33.6961,33.7338,33.6835,33.7275,7900.0
2006-06-21 13:15:00,53.66,53.66,53.57,53.59,6200.0,33.7338,33.7338,33.6772,33.6898,6200.0
2006-06-21 13:20:00,53.6,53.63,53.56,53.6,12100.0,33.6961,33.7149,33.6709,33.6961,12100.0
2006-06-21 13:25:00,53.6,53.61,53.55,53.59,8500.0,33.6961,33.7023,33.6646,33.6898,8500.0
2006-06-21 13:30:00,53.59,53.63,53.56,53.57,7900.0,33.6898,33.7149,33.6709,33.6772,7900.0
2006-06-21 13:35:00,53.59,53.61,53.58,53.59,15000.0,33.6898,33.7023,33.6835,33.6898,15000.0
2006-06-21 13:40:00,53.59,53.6,53.49,53.5,22900.0,33.6898,33.6961,33.6269,33.6332,22900.0
2006-06-21 13:45:00,53.5,53.53,53.5,53.53,17000.0,33.6332,33.652,33.6332,33.652,17000.0
2006-06-21 13:50:00,53.54,53.61,53.53,53.61,14200.0,33.6583,33.7023,33.652,33.7023,14200.0
2006-06-21 13:55:00,53.58,53.63,53.49,53.56,34000.0,33.6835,33.7149,33.6269,33.6709,34000.0
2006-06-21 14:00:00,53.57,53.6,53.55,53.56,17300.0,33.6772,33.6961,33.6646,33.6709,17300.0
2006-06-21 14:05:00,53.57,53.64,53.56,53.58,28700.0,33.6772,33.7212,33.6709,33.6835,28700.0
2006-06-21 14:10:00,53.57,53.6,53.55,53.55,14700.0,33.6772,33.6961,33.6646,33.6646,14700.0
2006-06-21 14:15:00,53.57,53.62,53.57,53.6,13900.0,33.6772,33.7086,33.6772,33.6961,13900.0
2006-06-21 14:20:00,53.59,53.61,53.55,53.55,13000.0,33.6898,33.7023,33.6646,33.6646,13000.0
2006-06-21 14:25:00,53.56,53.56,53.49,53.5,16500.0,33.6709,33.6709,33.6269,33.6332,16500.0
2006-06-21 14:30:00,53.5,53.52,53.48,53.51,8100.0,33.6332,33.6458,33.6206,33.6395,8100.0
2006-06-21 14:35:00,53.51,53.51,53.46,53.51,13200.0,33.6395,33.6395,33.608,33.6395,13200.0
2006-06-21 14:40:00,53.5,53.56,53.5,53.52,12800.0,33.6332,33.6709,33.6332,33.6458,12800.0
2006-06-21 14:45:00,53.52,53.52,53.44,53.44,23600.0,33.6458,33.6458,33.5955,33.5955,23600.0
2006-06-21 14:50:00,53.44,53.45,53.4,53.41,36400.0,33.5955,33.6018,33.5703,33.5766,36400.0
2006-06-21 14:55:00,53.41,53.45,53.4,53.43,21600.0,33.5766,33.6018,33.5703,33.5892,21600.0
2006-06-21 15:00:00,53.42,53.44,53.36,53.36,21100.0,33.5829,33.5955,33.5452,33.5452,21100.0
2006-06-21 15:05:00,53.35,53.44,53.35,53.43,21500.0,33.5389,33.5955,33.5389,33.5892,21500.0
2006-06-21 15:10:00,53.43,53.44,53.36,53.36,23200.0,33.5892,33.5955,33.5452,33.5452,23200.0
2006-06-21 15:15:00,53.37,53.41,53.37,53.4,25000.0,33.5515,33.5766,33.5515,33.5703,25000.0
2006-06-21 15:20:00,53.4,53.49,53.4,53.47,15400.0,33.5703,33.6269,33.5703,33.6143,15400.0
2006-06-21 15:25:00,53.47,53.47,53.43,53.44,11200.0,33.6143,33.6143,33.5892,33.5955,11200.0
2006-06-21 15:30:00,53.44,53.45,53.36,53.42,19600.0,33.5955,33.6018,33.5452,33.5829,19600.0
2006-06-21 15:35:00,53.43,53.48,53.41,53.46,30100.0,33.5892,33.6206,33.5766,33.608,30100.0
2006-06-21 15:40:00,53.45,53.48,53.38,53.4,41100.0,33.6018,33.6206,33.5577,33.5703,41100.0
2006-06-21 15:45:00,53.38,53.41,53.35,53.39,25000.0,33.5577,33.5766,33.5389,33.564,25000.0
2006-06-21 15:50:00,53.41,53.44,53.35,53.37,45500.0,33.5766,33.5955,33.5389,33.5515,45500.0
2006-06-21 15:55:00,53.37,53.38,53.32,53.32,68300.0,33.5515,33.5577,33.52,33.52,68300.0
2006-06-22 09:30:00,53.18,53.35,53.18,53.32,78200.0,33.432,33.5389,33.432,33.52,78200.0
2006-06-22 09:35:00,53.33,53.41,53.29,53.38,48200.0,33.5263,33.5766,33.5012,33.5577,48200.0
2006-06-22 09:40:00,53.38,53.42,53.31,53.41,52200.0,33.5577,33.5829,33.5137,33.5766,52200.0
2006-06-22 09:45:00,53.41,53.54,53.39,53.53,287100.0,33.5766,33.6583,33.564,33.652,287100.0
2006-06-22 09:50:00,53.53,53.57,53.47,53.53,56300.0,33.652,33.6772,33.6143,33.652,56300.0
2006-06-22 09:55:00,53.53,53.67,53.52,53.64,35800.0,33.652,33.7401,33.6458,33.7212,35800.0
2006-06-22 10:00:00,53.63,53.63,53.49,53.53,30200.0,33.7149,33.7149,33.6269,33.652,30200.0
2006-06-22 10:05:00,53.53,53.57,53.5,53.51,26500.0,33.652,33.6772,33.6332,33.6395,26500.0
2006-06-22 10:10:00,53.51,53.53,53.47,53.47,24000.0,33.6395,33.652,33.6143,33.6143,24000.0
2006-06-22 10:15:00,53.46,53.49,53.38,53.46,26600.0,33.608,33.6269,33.5577,33.608,26600.0
2006-06-22 10:20:00,53.45,53.51,53.43,53.48,20500.0,33.6018,33.6395,33.5892,33.6206,20500.0
2006-06-22 10:25:00,53.49,53.51,53.33,53.34,20100.0,33.6269,33.6395,33.5263,33.5326,20100.0
2006-06-22 10:30:00,53.34,53.35,53.24,53.3,30500.0,33.5326,33.5389,33.4697,33.5075,30500.0
2006-06-22 10:35:00,53.28,53.31,53.22,53.26,19900.0,33.4949,33.5137,33.4572,33.4823,19900.0
2006-06-22 10:40:00,53.25,53.27,53.22,53.23,22400.0,33.476,33.4886,33.4572,33.4635,22400.0
2006-06-22 10:45:00,53.23,53.27,53.18,53.21,15000.0,33.4635,33.4886,33.432,33.4509,15000.0
2006-06-22 10:50:00,53.21,53.25,53.21,53.23,5300.0,33.4509,33.476,33.4509,33.4635,5300.0
2006-06-22 10:55:00,53.21,53.23,53.18,53.19,12900.0,33.4509,33.4635,33.432,33.4383,12900.0
2006-06-22 11:00:00,53.2,53.2,53.12,53.12,18500.0,33.4446,33.4446,33.3943,33.3943,18500.0
2006-06-22 11:05:00,53.13,53.17,53.12,53.15,14200.0,33.4006,33.4257,33.3943,33.4132,14200.0
2006-06-22 11:10:00,53.15,53.15,53.08,53.09,21000.0,33.4132,33.4132,33.3692,33.3754,21000.0
2006-06-22 11:15:00,53.09,53.14,53.08,53.12,10300.0,33.3754,33.4069,33.3692,33.3943,10300.0
2006-06-22 11:20:00,53.11,53.17,53.11,53.16,17200.0,33.388,33.4257,33.388,33.4194,17200.0
2006-06-22 11:25:00,53.15,53.18,53.13,53.16,17700.0,33.4132,33.432,33.4006,33.4194,17700.0
2006-06-22 11:30:00,53.17,53.24,53.17,53.22,23700.0,33.4257,33.4697,33.4257,33.4572,23700.0
2006-06-22 11:35:00,53.22,53.26,53.22,53.24,8700.0,33.4572,33.4823,33.4572,33.4697,8700.0
2006-06-22 11:40:00,53.25,53.27,53.18,53.18,10200.0,33.476,33.4886,33.432,33.432,10200.0
2006-06-22 11:45:00,53.18,53.21,53.15,53.17,10800.0,33.432,33.4509,33.4132,33.4257,10800.0
2006-06-22 11:50:00,53.18,53.19,53.12,53.15,11300.0,33.432,33.4383,33.3943,33.4132,11300.0
2006-06-22 11:55:00,53.17,53.18,53.15,53.18,8800.0,33.4257,33.432,33.4132,33.432,8800.0
2006-06-22 12:00:00,53.18,53.19,53.15,53.19,7700.0,33.432,33.4383,33.4132,33.4383,7700.0
2006-06-22 12:05:00,53.18,53.19,53.12,53.12,10300.0,33.432,33.4383,33.3943,33.3943,10300.0
2006-06-22 12:10:00,53.12,53.12,53.09,53.09,8900.0,33.3943,33.3943,33.3754,33.3754,8900.0
2006-06-22 12:15:00,53.09,53.09,53.05,53.08,11200.0,33.3754,33.3754,33.3503,33.3692,11200.0
2006-06-22 12:20:00,53.07,53.07,53.01,53.04,15900.0,33.3629,33.3629,33.3251,33.344,15900.0
2006-06-22 12:25:00,53.06,53.06,52.95,53.0,21200.0,33.3566,33.3566,33.2874,33.3189,21200.0
2006-06-22 12:30:00,53.0,53.0,52.92,52.93,12000.0,33.3189,33.3189,33.2686,33.2749,12000.0
2006-06-22 12:35:00,52.93,52.98,52.91,52.98,14600.0,33.2749,33.3063,33.2623,33.3063,14600.0
2006-06-22 12:40:00,52.98,52.98,52.87,52.88,13400.0,33.3063,33.3063,33.2371,33.2434,13400.0
2006-06-22 12:45:00,52.88,52.91,52.88,52.89,10900.0,33.2434,33.2623,33.2434,33.2497,10900.0
2006-06-22 12:50:00,52.89,52.9,52.87,52.89,7500.0,33.2497,33.256,33.2371,33.2497,7500.0
2006-06-22 12:55:00,52.87,52.93,52.87,52.9,8500.0,33.2371,33.2749,33.2371,33.256,8500.0
2006-06-22 13:00:00,52.9,52.94,52.88,52.94,23200.0,33.256,33.2811,33.2434,33.2811,23200.0
2006-06-22 13:05:00,52.94,53.0,52.94,53.0,12200.0,33.2811,33.3189,33.2811,33.3189,12200.0
2006-06-22 13:10:00,52.99,53.05,52.99,53.0,12600.0,33.3126,33.3503,33.3126,33.3189,12600.0
2006-06-22 13:15:00,52.99,53.03,52.99,53.03,11400.0,33.3126,33.3377,33.3126,33.3377,11400.0
2006-06-22 13:20:00,53.0,53.03,52.98,53.0,14800.0,33.3189,33.3377,33.3063,33.3189,14800.0
2006-06-22 13:25:00,52.99,53.01,52.99,53.0,5900.0,33.3126,33.3251,33.3126,33.3189,5900.0
2006-06-22 13:30:00,52.98,53.01,52.95,52.99,20300.0,33.3063,33.3251,33.2874,33.3126,20300.0
2006-06-22 13:35:00,52.99,53.01,52.97,52.97,14600.0,33.3126,33.3251,33.3,33.3,14600.0
2006-06-22 13:40:00,52.97,52.99,52.9,52.92,28200.0,33.3,33.3126,33.256,33.2686,28200.0
2006-06-22 13:45:00,52.93,52.95,52.89,52.94,24000.0,33.2749,33.2874,33.2497,33.2811,24000.0
2006-06-22 13:50:00,52.95,52.95,52.9,52.93,13300.0,33.2874,33.2874,33.256,33.2749,13300.0
2006-06-22 13:55:00,52.94,52.99,52.9,52.92,22300.0,33.2811,33.3126,33.256,33.2686,22300.0
2006-06-22 14:00:00,52.93,52.97,52.92,52.96,14300.0,33.2749,33.3,33.2686,33.2937,14300.0
2006-06-22 14:05:00,52.97,52.98,52.89,52.89,25800.0,33.3,33.3063,33.2497,33.2497,25800.0
2006-06-22 14:10:00,52.9,52.97,52.9,52.95,9000.0,33.256,33.3,33.256,33.2874,9000.0
2006-06-22 14:15:00,52.95,52.95,52.88,52.89,21400.0,33.2874,33.2874,33.2434,33.2497,21400.0
2006-06-22 14:20:00,52.89,52.93,52.88,52.93,17400.0,33.2497,33.2749,33.2434,33.2749,17400.0
2006-06-22 14:25:00,52.93,52.96,52.91,52.93,7300.0,33.2749,33.2937,33.2623,33.2749,7300.0
2006-06-22 14:30:00,52.93,52.93,52.89,52.9,8200.0,33.2749,33.2749,33.2497,33.256,8200.0
2006-06-22 14:35:00,52.92,52.96,52.91,52.92,14400.0,33.2686,33.2937,33.2623,33.2686,14400.0
2006-06-22 14:40:00,52.92,52.94,52.89,52.89,19800.0,33.2686,33.2811,33.2497,33.2497,19800.0
2006-06-22 14:45:00,52.9,52.94,52.88,52.92,15800.0,33.256,33.2811,33.2434,33.2686,15800.0
2006-06-22 14:50:00,52.9,52.93,52.88,52.89,21700.0,33.256,33.2749,33.2434,33.2497,21700.0
2006-06-22 14:55:00,52.9,52.92,52.87,52.88,22000.0,33.256,33.2686,33.2371,33.2434,22000.0
2006-06-22 15:00:00,52.89,52.94,52.89,52.91,20700.0,33.2497,33.2811,33.2497,33.2623,20700.0
2006-06-22 15:05:00,52.91,52.98,52.91,52.97,13900.0,33.2623,33.3063,33.2623,33.3,13900.0
2006-06-22 15:10:00,52.95,53.03,52.94,53.01,30800.0,33.2874,33.3377,33.2811,33.3251,30800.0
2006-06-22 15:15:00,53.02,53.04,52.94,52.94,20400.0,33.3314,33.344,33.2811,33.2811,20400.0
2006-06-22 15:20:00,52.95,53.02,52.95,52.99,16900.0,33.2874,33.3314,33.2874,33.3126,16900.0
2006-06-22 15:25:00,53.0,53.04,52.97,52.98,29500.0,33.3189,33.344,33.3,33.3063,29500.0
2006-06-22 15:30:00,52.98,53.1,52.98,53.05,28400.0,33.3063,33.3817,33.3063,33.3503,28400.0
2006-06-22 15:35:00,53.05,53.13,53.03,53.11,24700.0,33.3503,33.4006,33.3377,33.388,24700.0
2006-06-22 15:40:00,53.11,53.11,53.02,53.08,43700.0,33.388,33.388,33.3314,33.3692,43700.0
2006-06-22 15:45:00,53.06,53.14,53.06,53.11,32000.0,33.3566,33.4069,33.3566,33.388,32000.0
2006-06-22 15:50:00,53.11,53.12,53.06,53.06,34300.0,33.388,33.3943,33.3566,33.3566,34300.0
2006-06-22 15:55:00,53.08,53.09,53.03,53.03,49300.0,33.3692,33.3754,33.3377,33.3377,49300.0
2006-06-23 09:30:00,53.03,53.16,52.95,53.0,84200.0,33.3377,33.4194,33.2874,33.3189,84200.0
2006-06-23 09:35:00,53.0,53.12,52.95,52.95,32200.0,33.3189,33.3943,33.2874,33.2874,32200.0
2006-06-23 09:40:00,52.95,53.07,52.95,52.99,19600.0,33.2874,33.3629,33.2874,33.3126,19600.0
2006-06-23 09:45:00,53.0,53.02,52.96,53.02,18400.0,33.3189,33.3314,33.2937,33.3314,18400.0
2006-06-23 09:50:00,53.01,53.02,52.95,52.95,33500.0,33.3251,33.3314,33.2874,33.2874,33500.0
2006-06-23 09:55:00,52.95,53.02,52.95,52.99,21600.0,33.2874,33.3314,33.2874,33.3126,21600.0
2006-06-23 10:00:00,53.0,53.02,52.98,53.0,45900.0,33.3189,33.3314,33.3063,33.3189,45900.0
2006-06-23 10:05:00,53.0,53.03,52.91,52.94,18900.0,33.3189,33.3377,33.2623,33.2811,18900.0
2006-06-23 10:10:00,52.91,52.97,52.91,52.95,16700.0,33.2623,33.3,33.2623,33.2874,16700.0
2006-06-23 10:15:00,52.94,53.04,52.91,53.03,13100.0,33.2811,33.344,33.2623,33.3377,13100.0
2006-06-23 10:20:00,53.04,53.08,52.96,52.99,30100.0,33.344,33.3692,33.2937,33.3126,30100.0
2006-06-23 10:25:00,53.0,53.01,52.91,52.93,17100.0,33.3189,33.3251,33.2623,33.2749,17100.0
2006-06-23 10:30:00,52.92,52.99,52.92,52.98,15200.0,33.2686,33.3126,33.2686,33.3063,15200.0
2006-06-23 10:35:00,52.98,52.98,52.86,52.86,43200.0,33.3063,33.3063,33.2308,33.2308,43200.0
2006-06-23 10:40:00,52.86,52.9,52.82,52.9,16800.0,33.2308,33.256,33.2057,33.256,16800.0
2006-06-23 10:45:00,52.9,52.96,52.89,52.9,164700.0,33.256,33.2937,33.2497,33.256,164700.0
2006-06-23 10:50:00,52.9,52.92,52.87,52.9,17800.0,33.256,33.2686,33.2371,33.256,17800.0
2006-06-23 10:55:00,52.9,52.91,52.87,52.9,28500.0,33.256,33.2623,33.2371,33.256,28500.0
2006-06-23 11:00:00,52.89,52.93,52.89,52.91,24800.0,33.2497,33.2749,33.2497,33.2623,24800.0
2006-06-23 11:05:00,52.9,52.92,52.85,52.89,29800.0,33.256,33.2686,33.2246,33.2497,29800.0
2006-06-23 11:10:00,52.9,52.94,52.88,52.9,10600.0,33.256,33.2811,33.2434,33.256,10600.0
2006-06-23 11:15:00,52.9,52.95,52.9,52.95,10300.0,33.256,33.2874,33.256,33.2874,10300.0
2006-06-23 11:20:00,52.95,53.09,52.94,53.05,43700.0,33.2874,33.3754,33.2811,33.3503,43700.0
2006-06-23 11:25:00,53.07,53.07,53.02,53.04,11600.0,33.3629,33.3629,33.3314,33.344,11600.0
2006-06-23 11:30:00,53.04,53.05,53.0,53.0,6900.0,33.344,33.3503,33.3189,33.3189,6900.0
2006-06-23 11:35:00,52.99,53.04,52.98,53.0,7700.0,33.3126,33.344,33.3063,33.3189,7700.0
2006-06-23 11:40:00,53.0,53.06,52.96,53.06,21300.0,33.3189,33.3566,33.2937,33.3566,21300.0
2006-06-23 11:45:00,53.07,53.09,53.02,53.03,11800.0,33.3629,33.3754,33.3314,33.3377,11800.0
2006-06-23 11:50:00,53.02,53.05,53.01,53.01,16000.0,33.3314,33.3503,33.3251,33.3251,16000.0
2006-06-23 11:55:00,53.03,53.08,53.0,53.0,10800.0,33.3377,33.3692,33.3189,33.3189,10800.0
2006-06-23 12:00:00,53.0,53.08,52.99,53.04,12500.0,33.3189,33.3692,33.3126,33.344,12500.0
2006-06-23 12:05:00,53.04,53.05,53.02,53.05,5100.0,33.344,33.3503,33.3314,33.3503,5100.0
2006-06-23 12:10:00,53.05,53.08,53.03,53.07,15400.0,33.3503,33.3692,33.3377,33.3629,15400.0
2006-06-23 12:15:00,53.05,53.1,53.04,53.08,31800.0,33.3503,33.3817,33.344,33.3692,31800.0
2006-06-23 12:20:00,53.08,53.11,53.06,53.1,9500.0,33.3692,33.388,33.3566,33.3817,9500.0
2006-06-23 12:25:00,53.1,53.24,53.08,53.16,31500.0,33.3817,33.4697,33.3692,33.4194,31500.0
2006-06-23 12:30:00,53.16,53.2,53.15,53.18,7000.0,33.4194,33.4446,33.4132,33.432,7000.0
2006-06-23 12:35:00,53.19,53.29,53.19,53.29,19000.0,33.4383,33.5012,33.4383,33.5012,19000.0
2006-06-23 12:40:00,53.29,53.3,53.23,53.28,14400.0,33.5012,33.5075,33.4635,33.4949,14400.0
2006-06-23 12:45:00,53.27,53.28,53.22,53.23,11200.0,33.4886,33.4949,33.4572,33.4635,11200.0
2006-06-23 12:50:00,53.22,53.28,53.21,53.26,17600.0,33.4572,33.4949,33.4509,33.4823,17600.0
2006-06-23 12:55:00,53.24,53.27,53.18,53.23,16900.0,33.4697,33.4886,33.432,33.4635,16900.0
2006-06-23 13:00:00,53.23,53.25,53.19,53.22,6500.0,33.4635,33.476,33.4383,33.4572,6500.0
2006-06-23 13:05:00,53.22,53.23,53.18,53.18,10500.0,33.4572,33.4635,33.432,33.432,10500.0
2006-06-23 13:10:00,53.18,53.2,53.13,53.13,17300.0,33.432,33.4446,33.4006,33.4006,17300.0
2006-06-23 13:15:00,53.14,53.14,53.09,53.09,17800.0,33.4069,33.4069,33.3754,33.3754,17800.0
2006-06-23 13:20:00,53.09,53.1,53.03,53.03,20900.0,33.3754,33.3817,33.3377,33.3377,20900.0
2006-06-23 13:25:00,53.04,53.05,53.02,53.03,4000.0,33.344,33.3503,33.3314,33.3377,4000.0
2006-06-23 13:30:00,53.03,53.06,53.02,53.02,31400.0,33.3377,33.3566,33.3314,33.3314,31400.0
2006-06-23 13:35:00,53.04,53.08,53.02,53.05,22200.0,33.344,33.3692,33.3314,33.3503,22200.0
2006-06-23 13:40:00,53.05,53.05,53.04,53.04,9700.0,33.3503,33.3503,33.344,33.344,9700.0
2006-06-23 13:45:00,53.05,53.1,53.0,53.01,27300.0,33.3503,33.3817,33.3189,33.3251,27300.0
2006-06-23 13:50:00,53.0,53.08,53.0,53.08,17900.0,33.3189,33.3692,33.3189,33.3692,17900.0
2006-06-23 13:55:00,53.06,53.11,53.06,53.08,20500.0,33.3566,33.388,33.3566,33.3692,20500.0
2006-06-23 14:00:00,53.08,53.08,52.97,52.99,18100.0,33.3692,33.3692,33.3,33.3126,18100.0
2006-06-23 14:05:00,52.96,53.0,52.96,52.99,23500.0,33.2937,33.3189,33.2937,33.3126,23500.0
2006-06-23 14:10:00,52.99,53.0,52.94,52.94,12200.0,33.3126,33.3189,33.2811,33.2811,12200.0
2006-06-23 14:15:00,52.94,52.97,52.91,52.94,12900.0,33.2811,33.3,33.2623,33.2811,12900.0
2006-06-23 14:20:00,52.94,52.98,52.94,52.97,8700.0,33.2811,33.3063,33.2811,33.3,8700.0
2006-06-23 14:25:00,52.96,52.99,52.96,52.97,9800.0,33.2937,33.3126,33.2937,33.3,9800.0
2006-06-23 14:30:00,52.98,53.04,52.97,53.03,13200.0,33.3063,33.344,33.3,33.3377,13200.0
2006-06-23 14:35:00,53.03,53.04,52.96,52.96,10300.0,33.3377,33.344,33.2937,33.2937,10300.0
2006-06-23 14:40:00,52.96,52.97,52.89,52.9,29100.0,33.2937,33.3,33.2497,33.256,29100.0
2006-06-23 14:45:00,52.92,52.93,52.87,52.89,36900.0,33.2686,33.2749,33.2371,33.2497,36900.0
2006-06-23 14:50:00,52.87,52.92,52.85,52.88,21300.0,33.2371,33.2686,33.2246,33.2434,21300.0
2006-06-23 14:55:00,52.89,52.91,52.87,52.89,15600.0,33.2497,33.2623,33.2371,33.2497,15600.0
2006-06-23 15:00:00,52.89,52.92,52.87,52.91,16800.0,33.2497,33.2686,33.2371,33.2623,16800.0
2006-06-23 15:05:00,52.91,52.91,52.87,52.88,6500.0,33.2623,33.2623,33.2371,33.2434,6500.0
2006-06-23 15:10:00,52.87,52.88,52.82,52.82,12800.0,33.2371,33.2434,33.2057,33.2057,12800.0
2006-06-23 15:15:00,52.82,52.82,52.8,52.82,20200.0,33.2057,33.2057,33.1931,33.2057,20200.0
2006-06-23 15:20:00,52.82,52.88,52.82,52.86,30000.0,33.2057,33.2434,33.2057,33.2308,30000.0
2006-06-23 15:25:00,52.85,52.93,52.84,52.91,21200.0,33.2246,33.2749,33.2183,33.2623,21200.0
2006-06-23 15:30:00,52.92,52.94,52.9,52.93,26400.0,33.2686,33.2811,33.256,33.2749,26400.0
2006-06-23 15:35:00,52.94,53.02,52.93,53.01,17600.0,33.2811,33.3314,33.2749,33.3251,17600.0
2006-06-23 15:40:00,53.02,53.08,52.99,53.08,39400.0,33.3314,33.3692,33.3126,33.3692,39400.0
2006-06-23 15:45:00,53.08,53.1,53.03,53.05,44000.0,33.3692,33.3817,33.3377,33.3503,44000.0
2006-06-23 15:50:00,53.03,53.06,52.94,52.94,43100.0,33.3377,33.3566,33.2811,33.2811,43100.0
2006-06-23 15:55:00,52.94,52.98,52.93,52.93,57100.0,33.2811,33.3063,33.2749,33.2749,57100.0
2006-06-26 09:30:00,53.0,53.18,52.93,53.18,35800.0,33.3189,33.432,33.2749,33.432,35800.0
2006-06-26 09:35:00,53.12,53.17,52.99,53.07,31500.0,33.3943,33.4257,33.3126,33.3629,31500.0
2006-06-26 09:40:00,53.05,53.14,52.99,53.02,18000.0,33.3503,33.4069,33.3126,33.3314,18000.0
2006-06-26 09:45:00,53.02,53.07,52.99,52.99,21400.0,33.3314,33.3629,33.3126,33.3126,21400.0
2006-06-26 09:50:00,52.98,53.02,52.94,52.95,21400.0,33.3063,33.3314,33.2811,33.2874,21400.0
2006-06-26 09:55:00,52.94,53.02,52.94,52.99,21500.0,33.2811,33.3314,33.2811,33.3126,21500.0
2006-06-26 10:00:00,52.99,53.1,52.96,53.08,28800.0,33.3126,33.3817,33.2937,33.3692,28800.0
2006-06-26 10:05:00,53.08,53.1,53.06,53.1,14600.0,33.3692,33.3817,33.3566,33.3817,14600.0
2006-06-26 10:10:00,53.11,53.14,53.07,53.08,21800.0,33.388,33.4069,33.3629,33.3692,21800.0
2006-06-26 10:15:00,53.09,53.13,53.05,53.11,16500.0,33.3754,33.4006,33.3503,33.388,16500.0
2006-06-26 10:20:00,53.11,53.13,53.1,53.13,13600.0,33.388,33.4006,33.3817,33.4006,13600.0
2006-06-26 10:25:00,53.13,53.27,53.13,53.25,16400.0,33.4006,33.4886,33.4006,33.476,16400.0
2006-06-26 10:30:00,53.23,53.3,53.23,53.28,15700.0,33.4635,33.5075,33.4635,33.4949,15700.0
2006-06-26 10:35:00,53.28,53.34,53.27,53.33,22300.0,33.4949,33.5326,33.4886,33.5263,22300.0
2006-06-26 10:40:00,53.32,53.39,53.31,53.39,16700.0,33.52,33.564,33.5137,33.564,16700.0
2006-06-26 10:45:00,53.39,53.4,53.29,53.29,22600.0,33.564,33.5703,33.5012,33.5012,22600.0
2006-06-26 10:50:00,53.29,53.34,53.28,53.34,12400.0,33.5012,33.5326,33.4949,33.5326,12400.0
2006-06-26 10:55:00,53.34,53.34,53.29,53.3,16600.0,33.5326,33.5326,33.5012,33.5075,16600.0
2006-06-26 11:00:00,53.3,53.35,53.29,53.32,17600.0,33.5075,33.5389,33.5012,33.52,17600.0
2006-06-26 11:05:00,53.32,53.37,53.29,53.36,21300.0,33.52,33.5515,33.5012,33.5452,21300.0
2006-06-26 11:10:00,53.37,53.39,53.35,53.35,18900.0,33.5515,33.564,33.5389,33.5389,18900.0
2006-06-26 11:15:00,53.35,53.39,53.32,53.38,22400.0,33.5389,33.564,33.52,33.5577,22400.0
2006-06-26 11:20:00,53.39,53.39,53.35,53.36,15600.0,33.564,33.564,33.5389,33.5452,15600.0
2006-06-26 11:25:00,53.37,53.39,53.36,53.37,19600.0,33.5515,33.564,33.5452,33.5515,19600.0
2006-06-26 11:30:00,53.37,53.39,53.36,53.37,15400.0,33.5515,33.564,33.5452,33.5515,15400.0
2006-06-26 11:35:00,53.37,53.39,53.37,53.39,10400.0,33.5515,33.564,33.5515,33.564,10400.0
2006-06-26 11:40:00,53.39,53.42,53.38,53.42,8800.0,33.564,33.5829,33.5577,33.5829,8800.0
2006-06-26 11:45:00,53.42,53.43,53.4,53.4,18500.0,33.5829,33.5892,33.5703,33.5703,18500.0
2006-06-26 11:50:00,53.39,53.4,53.32,53.37,18400.0,33.564,33.5703,33.52,33.5515,18400.0
2006-06-26 11:55:00,53.36,53.41,53.36,53.41,9200.0,33.5452,33.5766,33.5452,33.5766,9200.0
2006-06-26 12:00:00,53.41,53.43,53.37,53.38,11600.0,33.5766,33.5892,33.5515,33.5577,11600.0
2006-06-26 12:05:00,53.38,53.4,53.32,53.33,15200.0,33.5577,33.5703,33.52,33.5263,15200.0
2006-06-26 12:10:00,53.32,53.33,53.28,53.3,9200.0,33.52,33.5263,33.4949,33.5075,9200.0
2006-06-26 12:15:00,53.29,53.31,53.28,53.31,6100.0,33.5012,33.5137,33.4949,33.5137,6100.0
2006-06-26 12:20:00,53.31,53.35,53.3,53.35,7200.0,33.5137,33.5389,33.5075,33.5389,7200.0
2006-06-26 12:25:00,53.36,53.38,53.36,53.38,7700.0,33.5452,33.5577,33.5452,33.5577,7700.0
2006-06-26 12:30:00,53.38,53.41,53.37,53.39,10000.0,33.5577,33.5766,33.5515,33.564,10000.0
2006-06-26 12:35:00,53.41,53.43,53.39,53.4,25900.0,33.5766,33.5892,33.564,33.5703,25900.0
2006-06-26 12:40:00,53.41,53.43,53.37,53.43,14300.0,33.5766,33.5892,33.5515,33.5892,14300.0
2006-06-26 12:45:00,53.42,53.42,53.39,53.41,23300.0,33.5829,33.5829,33.564,33.5766,23300.0
2006-06-26 12:50:00,53.41,53.46,53.39,53.44,8400.0,33.5766,33.608,33.564,33.5955,8400.0
2006-06-26 12:55:00,53.44,53.46,53.43,53.46,8400.0,33.5955,33.608,33.5892,33.608,8400.0
2006-06-26 13:00:00,53.46,53.55,53.46,53.5,27600.0,33.608,33.6646,33.608,33.6332,27600.0
2006-06-26 13:05:00,53.5,53.51,53.48,53.49,9200.0,33.6332,33.6395,33.6206,33.6269,9200.0
2006-06-26 13:10:00,53.48,53.54,53.47,53.52,17300.0,33.6206,33.6583,33.6143,33.6458,17300.0
2006-06-26 13:15:00,53.52,53.57,53.52,53.55,21400.0,33.6458,33.6772,33.6458,33.6646,21400.0
2006-06-26 13:20:00,53.56,53.57,53.54,53.55,19600.0,33.6709,33.6772,33.6583,33.6646,19600.0
2006-06-26 13:25:00,53.55,53.57,53.53,53.57,12600.0,33.6646,33.6772,33.652,33.6772,12600.0
2006-06-26 13:30:00,53.56,53.6,53.55,53.55,20500.0,33.6709,33.6961,33.6646,33.6646,20500.0
2006-06-26 13:35:00,53.55,53.57,53.5,53.5,25800.0,33.6646,33.6772,33.6332,33.6332,25800.0
2006-06-26 13:40:00,53.52,53.52,53.47,53.49,23200.0,33.6458,33.6458,33.6143,33.6269,23200.0
2006-06-26 13:45:00,53.49,53.5,53.45,53.45,22800.0,33.6269,33.6332,33.6018,33.6018,22800.0
2006-06-26 13:50:00,53.46,53.47,53.43,53.47,30000.0,33.608,33.6143,33.5892,33.6143,30000.0
2006-06-26 13:55:00,53.47,53.47,53.45,53.45,17100.0,33.6143,33.6143,33.6018,33.6018,17100.0
2006-06-26 14:00:00,53.45,53.5,53.45,53.49,22500.0,33.6018,33.6332,33.6018,33.6269,22500.0
2006-06-26 14:05:00,53.49,53.49,53.42,53.42,20200.0,33.6269,33.6269,33.5829,33.5829,20200.0
2006-06-26 14:10:00,53.43,53.43,53.4,53.42,14400.0,33.5892,33.5892,33.5703,33.5829,14400.0
2006-06-26 14:15:00,53.41,53.42,53.4,53.42,19800.0,33.5766,33.5829,33.5703,33.5829,19800.0
2006-06-26 14:20:00,53.41,53.42,53.41,53.42,11300.0,33.5766,33.5829,33.5766,33.5829,11300.0
2006-06-26 14:25:00,53.42,53.51,53.42,53.5,24300.0,33.5829,33.6395,33.5829,33.6332,24300.0
2006-06-26 14:30:00,53.51,53.52,53.48,53.49,30600.0,33.6395,33.6458,33.6206,33.6269,30600.0
2006-06-26 14:35:00,53.48,53.56,53.47,53.54,17200.0,33.6206,33.6709,33.6143,33.6583,17200.0
2006-06-26 14:40:00,53.54,53.54,53.5,53.51,14300.0,33.6583,33.6583,33.6332,33.6395,14300.0
2006-06-26 14:45:00,53.5,53.59,53.5,53.58,32200.0,33.6332,33.6898,33.6332,33.6835,32200.0
2006-06-26 14:50:00,53.58,53.59,53.55,53.59,14800.0,33.6835,33.6898,33.6646,33.6898,14800.0
2006-06-26 14:55:00,53.57,53.6,53.57,53.57,16500.0,33.6772,33.6961,33.6772,33.6772,16500.0
2006-06-26 15:00:00,53.57,53.59,53.55,53.55,13300.0,33.6772,33.6898,33.6646,33.6646,13300.0
2006-06-26 15:05:00,53.56,53.58,53.55,53.55,12200.0,33.6709,33.6835,33.6646,33.6646,12200.0
2006-06-26 15:10:00,53.56,53.58,53.54,53.57,18200.0,33.6709,33.6835,33.6583,33.6772,18200.0
2006-06-26 15:15:00,53.58,53.6,53.57,53.6,14000.0,33.6835,33.6961,33.6772,33.6961,14000.0
2006-06-26 15:20:00,53.6,53.63,53.58,53.6,34600.0,33.6961,33.7149,33.6835,33.6961,34600.0
2006-06-26 15:25:00,53.59,53.59,53.55,53.57,17300.0,33.6898,33.6898,33.6646,33.6772,17300.0
2006-06-26 15:30:00,53.56,53.58,53.54,53.55,30900.0,33.6709,33.6835,33.6583,33.6646,30900.0
2006-06-26 15:35:00,53.55,53.66,53.55,53.65,60000.0,33.6646,33.7338,33.6646,33.7275,60000.0
2006-06-26 15:40:00,53.65,53.65,53.61,53.62,48900.0,33.7275,33.7275,33.7023,33.7086,48900.0
2006-06-26 15:45:00,53.61,53.64,53.6,53.63,41900.0,33.7023,33.7212,33.6961,33.7149,41900.0
2006-06-26 15:50:00,53.63,53.68,53.61,53.62,70300.0,33.7149,33.7463,33.7023,33.7086,70300.0
2006-06-26 15:55:00,53.62,53.65,53.61,53.61,88300.0,33.7086,33.7275,33.7023,33.7023,88300.0
2006-06-27 09:30:00,53.65,53.8,53.65,53.79,49900.0,33.7275,33.8218,33.7275,33.8155,49900.0
2006-06-27 09:35:00,53.75,53.88,53.7,53.87,23700.0,33.7904,33.8721,33.7589,33.8658,23700.0
2006-06-27 09:40:00,53.86,53.89,53.83,53.87,22900.0,33.8595,33.8784,33.8406,33.8658,22900.0
2006-06-27 09:45:00,53.89,53.92,53.85,53.85,30600.0,33.8784,33.8972,33.8532,33.8532,30600.0
2006-06-27 09:50:00,53.85,53.97,53.83,53.9,20400.0,33.8532,33.9287,33.8406,33.8847,20400.0
2006-06-27 09:55:00,53.91,53.97,53.88,53.93,16400.0,33.8909,33.9287,33.8721,33.9035,16400.0
2006-06-27 10:00:00,53.92,53.94,53.78,53.84,28700.0,33.8972,33.9098,33.8092,33.8469,28700.0
2006-06-27 10:05:00,53.87,53.92,53.83,53.9,25400.0,33.8658,33.8972,33.8406,33.8847,25400.0
2006-06-27 10:10:00,53.9,53.9,53.86,53.88,14500.0,33.8847,33.8847,33.8595,33.8721,14500.0
2006-06-27 10:15:00,53.88,53.9,53.78,53.82,46900.0,33.8721,33.8847,33.8092,33.8344,46900.0
2006-06-27 10:20:00,53.82,53.86,53.8,53.82,24900.0,33.8344,33.8595,33.8218,33.8344,24900.0
2006-06-27 10:25:00,53.81,53.81,53.73,53.75,21400.0,33.8281,33.8281,33.7778,33.7904,21400.0
2006-06-27 10:30:00,53.75,53.82,53.75,53.78,16800.0,33.7904,33.8344,33.7904,33.8092,16800.0
2006-06-27 10:35:00,53.78,53.78,53.73,53.77,20100.0,33.8092,33.8092,33.7778,33.8029,20100.0
2006-06-27 10:40:00,53.77,53.81,53.74,53.81,13800.0,33.8029,33.8281,33.7841,33.8281,13800.0
2006-06-27 10:45:00,53.81,53.84,53.77,53.77,37900.0,33.8281,33.8469,33.8029,33.8029,37900.0
2006-06-27 10:50:00,53.78,53.82,53.77,53.8,11200.0,33.8092,33.8344,33.8029,33.8218,11200.0
2006-06-27 10:55:00,53.8,53.81,53.66,53.69,26000.0,33.8218,33.8281,33.7338,33.7526,26000.0
2006-06-27 11:00:00,53.69,53.69,53.61,53.61,23800.0,33.7526,33.7526,33.7023,33.7023,23800.0
2006-06-27 11:05:00,53.6,53.61,53.53,53.56,48000.0,33.6961,33.7023,33.652,33.6709,48000.0
2006-06-27 11:10:00,53.55,53.56,53.44,53.44,25900.0,33.6646,33.6709,33.5955,33.5955,25900.0
2006-06-27 11:15:00,53.44,53.53,53.44,53.49,14700.0,33.5955,33.652,33.5955,33.6269,14700.0
2006-06-27 11:20:00,53.48,53.54,53.47,53.52,13600.0,33.6206,33.6583,33.6143,33.6458,13600.0
2006-06-27 11:25:00,53.52,53.53,53.45,53.5,12200.0,33.6458,33.652,33.6018,33.6332,12200.0
2006-06-27 11:30:00,53.51,53.55,53.5,53.54,11900.0,33.6395,33.6646,33.6332,33.6583,11900.0
2006-06-27 11:35:00,53.53,53.59,53.52,53.59,15800.0,33.652,33.6898,33.6458,33.6898,15800.0
2006-06-27 11:40:00,53.62,53.62,53.56,53.6,19000.0,33.7086,33.7086,33.6709,33.6961,19000.0
2006-06-27 11:45:00,53.61,53.62,53.59,53.61,6000.0,33.7023,33.7086,33.6898,33.7023,6000.0
2006-06-27 11:50:00,53.59,53.63,53.58,53.63,8600.0,33.6898,33.7149,33.6835,33.7149,8600.0
2006-06-27 11:55:00,53.63,53.64,53.62,53.63,13000.0,33.7149,33.7212,33.7086,33.7149,13000.0
2006-06-27 12:00:00,53.62,53.65,53.61,53.61,13900.0,33.7086,33.7275,33.7023,33.7023,13900.0
2006-06-27 12:05:00,53.62,53.62,53.56,53.58,11300.0,33.7086,33.7086,33.6709,33.6835,11300.0
2006-06-27 12:10:00,53.59,53.67,53.59,53.64,21900.0,33.6898,33.7401,33.6898,33.7212,21900.0
2006-06-27 12:15:00,53.64,53.66,53.62,53.63,13200.0,33.7212,33.7338,33.7086,33.7149,13200.0
2006-06-27 12:20:00,53.63,53.64,53.6,53.63,24300.0,33.7149,33.7212,33.6961,33.7149,24300.0
2006-06-27 12:25:00,53.63,53.63,53.59,53.6,13100.0,33.7149,33.7149,33.6898,33.6961,13100.0
2006-06-27 12:30:00,53.6,53.62,53.55,53.58,22000.0,33.6961,33.7086,33.6646,33.6835,22000.0
2006-06-27 12:35:00,53.57,53.59,53.48,53.52,28200.0,33.6772,33.6898,33.6206,33.6458,28200.0
2006-06-27 12:40:00,53.51,53.57,53.5,53.56,14700.0,33.6395,33.6772,33.6332,33.6709,14700.0
2006-06-27 12:45:00,53.56,53.57,53.54,53.55,40000.0,33.6709,33.6772,33.6583,33.6646,40000.0
2006-06-27 12:50:00,53.55,53.57,53.53,53.55,16000.0,33.6646,33.6772,33.652,33.6646,16000.0
2006-06-27 12:55:00,53.55,53.56,53.53,53.55,11400.0,33.6646,33.6709,33.652,33.6646,11400.0
2006-06-27 13:00:00,53.54,53.54,53.49,53.53,7200.0,33.6583,33.6583,33.6269,33.652,7200.0
2006-06-27 13:05:00,53.53,53.59,53.53,53.57,17300.0,33.652,33.6898,33.652,33.6772,17300.0
2006-06-27 13:10:00,53.57,53.57,53.54,53.57,41600.0,33.6772,33.6772,33.6583,33.6772,41600.0
2006-06-27 13:15:00,53.54,53.59,53.54,53.59,5600.0,33.6583,33.6898,33.6583,33.6898,5600.0
2006-06-27 13:20:00,53.59,53.65,53.58,53.63,13900.0,33.6898,33.7275,33.6835,33.7149,13900.0
2006-06-27 13:25:00,53.61,53.66,53.61,53.62,13100.0,33.7023,33.7338,33.7023,33.7086,13100.0
2006-06-27 13:30:00,53.63,53.66,53.61,53.65,24200.0,33.7149,33.7338,33.7023,33.7275,24200.0
2006-06-27 13:35:00,53.65,53.65,53.59,53.63,19300.0,33.7275,33.7275,33.6898,33.7149,19300.0
2006-06-27 13:40:00,53.64,53.64,53.58,53.6,12800.0,33.7212,33.7212,33.6835,33.6961,12800.0
2006-06-27 13:45:00,53.6,53.62,53.6,53.61,15700.0,33.6961,33.7086,33.6961,33.7023,15700.0
2006-06-27 13:50:00,53.61,53.63,53.59,53.62,15300.0,33.7023,33.7149,33.6898,33.7086,15300.0
2006-06-27 13:55:00,53.61,53.64,53.61,53.61,16800.0,33.7023,33.7212,33.7023,33.7023,16800.0
2006-06-27 14:00:00,53.63,53.68,53.61,53.63,23000.0,33.7149,33.7463,33.7023,33.7149,23000.0
2006-06-27 14:05:00,53.64,53.64,53.6,53.61,31100.0,33.7212,33.7212,33.6961,33.7023,31100.0
2006-06-27 14:10:00,53.61,53.63,53.6,53.6,23800.0,33.7023,33.7149,33.6961,33.6961,23800.0
2006-06-27 14:15:00,53.61,53.61,53.58,53.58,9300.0,33.7023,33.7023,33.6835,33.6835,9300.0
2006-06-27 14:20:00,53.6,53.61,53.57,53.61,18900.0,33.6961,33.7023,33.6772,33.7023,18900.0
2006-06-27 14:25:00,53.6,53.61,53.55,53.61,19900.0,33.6961,33.7023,33.6646,33.7023,19900.0
2006-06-27 14:30:00,53.58,53.64,53.58,53.64,23100.0,33.6835,33.7212,33.6835,33.7212,23100.0
2006-06-27 14:35:00,53.64,53.66,53.62,53.64,33000.0,33.7212,33.7338,33.7086,33.7212,33000.0
2006-06-27 14:40:00,53.64,53.64,53.59,53.61,17400.0,33.7212,33.7212,33.6898,33.7023,17400.0
2006-06-27 14:45:00,53.61,53.62,53.58,53.6,22200.0,33.7023,33.7086,33.6835,33.6961,22200.0
2006-06-27 14:50:00,53.61,53.63,53.58,53.6,36000.0,33.7023,33.7149,33.6835,33.6961,36000.0
2006-06-27 14:55:00,53.59,53.63,53.54,53.6,32500.0,33.6898,33.7149,33.6583,33.6961,32500.0
2006-06-27 15:00:00,53.6,53.65,53.58,53.64,65200.0,33.6961,33.7275,33.6835,33.7212,65200.0
2006-06-27 15:05:00,53.64,53.66,53.63,53.63,21800.0,33.7212,33.7338,33.7149,33.7149,21800.0
2006-06-27 15:10:00,53.6,53.62,53.56,53.59,39500.0,33.6961,33.7086,33.6709,33.6898,39500.0
2006-06-27 15:15:00,53.59,53.66,53.58,53.66,37100.0,33.6898,33.7338,33.6835,33.7338,37100.0
2006-06-27 15:20:00,53.66,53.67,53.61,53.62,42900.0,33.7338,33.7401,33.7023,33.7086,42900.0
2006-06-27 15:25:00,53.62,53.66,53.62,53.65,51800.0,33.7086,33.7338,33.7086,33.7275,51800.0
2006-06-27 15:30:00,53.67,53.71,53.66,53.71,53600.0,33.7401,33.7652,33.7338,33.7652,53600.0
2006-06-27 15:35:00,53.71,53.75,53.68,53.71,62800.0,33.7652,33.7904,33.7463,33.7652,62800.0
2006-06-27 15:40:00,53.71,53.72,53.63,53.65,60600.0,33.7652,33.7715,33.7149,33.7275,60600.0
2006-06-27 15:45:00,53.65,53.67,53.65,53.66,41700.0,33.7275,33.7401,33.7275,33.7338,41700.0
2006-06-27 15:50:00,53.65,53.68,53.63,53.66,54900.0,33.7275,33.7463,33.7149,33.7338,54900.0
2006-06-27 15:55:00,53.66,53.69,53.65,53.66,81800.0,33.7338,33.7526,33.7275,33.7338,81800.0
2006-06-28 09:30:00,53.85,53.89,53.63,53.74,83900.0,33.8532,33.8784,33.7149,33.7841,83900.0
2006-06-28 09:35:00,53.74,53.78,53.66,53.68,45100.0,33.7841,33.8092,33.7338,33.7463,45100.0
2006-06-28 09:40:00,53.68,53.77,53.63,53.71,33000.0,33.7463,33.8029,33.7149,33.7652,33000.0
2006-06-28 09:45:00,53.72,53.88,53.68,53.88,56400.0,33.7715,33.8721,33.7463,33.8721,56400.0
2006-06-28 09:50:00,53.88,53.91,53.83,53.89,43000.0,33.8721,33.8909,33.8406,33.8784,43000.0
2006-06-28 09:55:00,53.88,53.9,53.82,53.88,20100.0,33.8721,33.8847,33.8344,33.8721,20100.0
2006-06-28 10:00:00,53.88,53.96,53.88,53.95,41700.0,33.8721,33.9224,33.8721,33.9161,41700.0
2006-06-28 10:05:00,53.95,53.95,53.85,53.9,21000.0,33.9161,33.9161,33.8532,33.8847,21000.0
2006-06-28 10:10:00,53.89,54.0,53.89,53.98,34300.0,33.8784,33.9475,33.8784,33.9349,34300.0
2006-06-28 10:15:00,53.99,54.0,53.95,54.0,30200.0,33.9412,33.9475,33.9161,33.9475,30200.0
2006-06-28 10:20:00,54.0,54.11,53.99,54.04,100200.0,33.9475,34.0167,33.9412,33.9727,100200.0
2006-06-28 10:25:00,54.04,54.09,54.04,54.08,30900.0,33.9727,34.0041,33.9727,33.9978,30900.0
2006-06-28 10:30:00,54.08,54.09,54.0,54.0,32600.0,33.9978,34.0041,33.9475,33.9475,32600.0
2006-06-28 10:35:00,54.02,54.05,53.89,53.9,29900.0,33.9601,33.9789,33.8784,33.8847,29900.0
2006-06-28 10:40:00,53.91,53.93,53.83,53.85,29900.0,33.8909,33.9035,33.8406,33.8532,29900.0
2006-06-28 10:45:00,53.85,53.86,53.81,53.85,14800.0,33.8532,33.8595,33.8281,33.8532,14800.0
2006-06-28 10:50:00,53.85,53.85,53.76,53.77,22400.0,33.8532,33.8532,33.7966,33.8029,22400.0
2006-06-28 10:55:00,53.78,53.83,53.76,53.79,30800.0,33.8092,33.8406,33.7966,33.8155,30800.0
2006-06-28 11:00:00,53.78,53.82,53.75,53.75,21300.0,33.8092,33.8344,33.7904,33.7904,21300.0
2006-06-28 11:05:00,53.75,53.84,53.74,53.82,22200.0,33.7904,33.8469,33.7841,33.8344,22200.0
2006-06-28 11:10:00,53.81,53.82,53.74,53.75,23100.0,33.8281,33.8344,33.7841,33.7904,23100.0
2006-06-28 11:15:00,53.75,53.75,53.7,53.75,16000.0,33.7904,33.7904,33.7589,33.7904,16000.0
2006-06-28 11:20:00,53.74,53.75,53.7,53.74,20400.0,33.7841,33.7904,33.7589,33.7841,20400.0
2006-06-28 11:25:00,53.74,53.75,53.71,53.74,23000.0,33.7841,33.7904,33.7652,33.7841,23000.0
2006-06-28 11:30:00,53.74,53.79,53.74,53.77,16100.0,33.7841,33.8155,33.7841,33.8029,16100.0
2006-06-28 11:35:00,53.76,53.82,53.75,53.8,18700.0,33.7966,33.8344,33.7904,33.8218,18700.0
2006-06-28 11:40:00,53.81,53.9,53.8,53.89,56000.0,33.8281,33.8847,33.8218,33.8784,56000.0
2006-06-28 11:45:00,53.89,53.89,53.86,53.88,26000.0,33.8784,33.8784,33.8595,33.8721,26000.0
2006-06-28 11:50:00,53.88,53.94,53.88,53.92,19900.0,33.8721,33.9098,33.8721,33.8972,19900.0
2006-06-28 11:55:00,53.92,53.93,53.87,53.88,17100.0,33.8972,33.9035,33.8658,33.8721,17100.0
2006-06-28 12:00:00,53.87,53.91,53.86,53.91,152000.0,33.8658,33.8909,33.8595,33.8909,152000.0
2006-06-28 12:05:00,53.91,53.95,53.89,53.92,16000.0,33.8909,33.9161,33.8784,33.8972,16000.0
2006-06-28 12:10:00,53.93,53.98,53.92,53.97,25200.0,33.9035,33.9349,33.8972,33.9287,25200.0
2006-06-28 12:15:00,53.95,54.01,53.94,53.94,22400.0,33.9161,33.9538,33.9098,33.9098,22400.0
2006-06-28 12:20:00,53.95,54.02,53.94,53.96,13300.0,33.9161,33.9601,33.9098,33.9224,13300.0
2006-06-28 12:25:00,53.97,53.97,53.95,53.95,11300.0,33.9287,33.9287,33.9161,33.9161,11300.0
2006-06-28 12:30:00,53.95,53.96,53.93,53.94,8100.0,33.9161,33.9224,33.9035,33.9098,8100.0
2006-06-28 12:35:00,53.94,53.95,53.9,53.9,15700.0,33.9098,33.9161,33.8847,33.8847,15700.0
2006-06-28 12:40:00,53.9,53.91,53.8,53.81,21000.0,33.8847,33.8909,33.8218,33.8281,21000.0
2006-06-28 12:45:00,53.82,53.83,53.76,53.76,12900.0,33.8344,33.8406,33.7966,33.7966,12900.0
2006-06-28 12:50:00,53.76,53.82,53.76,53.81,13700.0,33.7966,33.8344,33.7966,33.8281,13700.0
2006-06-28 12:55:00,53.82,53.83,53.8,53.83,9300.0,33.8344,33.8406,33.8218,33.8406,9300.0
2006-06-28 13:00:00,53.83,53.85,53.81,53.85,10200.0,33.8406,33.8532,33.8281,33.8532,10200.0
2006-06-28 13:05:00,53.85,53.9,53.84,53.88,20400.0,33.8532,33.8847,33.8469,33.8721,20400.0
2006-06-28 13:10:00,53.9,53.92,53.89,53.89,20100.0,33.8847,33.8972,33.8784,33.8784,20100.0
2006-06-28 13:15:00,53.89,53.92,53.89,53.9,21400.0,33.8784,33.8972,33.8784,33.8847,21400.0
2006-06-28 13:20:00,53.91,53.95,53.9,53.95,15600.0,33.8909,33.9161,33.8847,33.9161,15600.0
2006-06-28 13:25:00,53.95,53.97,53.89,53.89,28200.0,33.9161,33.9287,33.8784,33.8784,28200.0
2006-06-28 13:30:00,53.9,53.91,53.85,53.85,18200.0,33.8847,33.8909,33.8532,33.8532,18200.0
2006-06-28 13:35:00,53.85,53.88,53.85,53.86,10700.0,33.8532,33.8721,33.8532,33.8595,10700.0
2006-06-28 13:40:00,53.87,53.88,53.85,53.88,8300.0,33.8658,33.8721,33.8532,33.8721,8300.0
2006-06-28 13:45:00,53.88,53.89,53.85,53.86,10400.0,33.8721,33.8784,33.8532,33.8595,10400.0
2006-06-28 13:50:00,53.86,53.87,53.82,53.86,23000.0,33.8595,33.8658,33.8344,33.8595,23000.0
2006-06-28 13:55:00,53.86,53.93,53.86,53.9,65200.0,33.8595,33.9035,33.8595,33.8847,65200.0
2006-06-28 14:00:00,53.91,53.93,53.89,53.91,20400.0,33.8909,33.9035,33.8784,33.8909,20400.0
2006-06-28 14:05:00,53.91,53.93,53.9,53.91,19700.0,33.8909,33.9035,33.8847,33.8909,19700.0
2006-06-28 14:10:00,53.87,53.96,53.87,53.96,25400.0,33.8658,33.9224,33.8658,33.9224,25400.0
2006-06-28 14:15:00,53.96,54.02,53.96,54.0,34100.0,33.9224,33.9601,33.9224,33.9475,34100.0
2006-06-28 14:20:00,54.0,54.01,53.97,53.97,20500.0,33.9475,33.9538,33.9287,33.9287,20500.0
2006-06-28 14:25:00,53.98,54.02,53.97,53.99,32200.0,33.9349,33.9601,33.9287,33.9412,32200.0
2006-06-28 14:30:00,54.0,54.02,53.92,53.94,46300.0,33.9475,33.9601,33.8972,33.9098,46300.0
2006-06-28 14:35:00,53.95,53.98,53.94,53.96,28400.0,33.9161,33.9349,33.9098,33.9224,28400.0
2006-06-28 14:40:00,53.96,54.02,53.95,54.01,29200.0,33.9224,33.9601,33.9161,33.9538,29200.0
2006-06-28 14:45:00,54.01,54.07,54.0,54.06,40800.0,33.9538,33.9915,33.9475,33.9852,40800.0
2006-06-28 14:50:00,54.07,54.08,54.04,54.05,19100.0,33.9915,33.9978,33.9727,33.9789,19100.0
2006-06-28 14:55:00,54.05,54.08,53.97,54.0,36400.0,33.9789,33.9978,33.9287,33.9475,36400.0
2006-06-28 15:00:00,54.0,54.03,53.99,54.0,30100.0,33.9475,33.9664,33.9412,33.9475,30100.0
2006-06-28 15:05:00,54.01,54.02,53.99,54.0,20200.0,33.9538,33.9601,33.9412,33.9475,20200.0
2006-06-28 15:10:00,54.01,54.07,54.01,54.05,27200.0,33.9538,33.9915,33.9538,33.9789,27200.0
2006-06-28 15:15:00,54.06,54.06,53.99,54.0,26900.0,33.9852,33.9852,33.9412,33.9475,26900.0
2006-06-28 15:20:00,54.01,54.03,53.98,53.99,19200.0,33.9538,33.9664,33.9349,33.9412,19200.0
2006-06-28 15:25:00,53.99,54.06,53.99,54.05,30900.0,33.9412,33.9852,33.9412,33.9789,30900.0
2006-06-28 15:30:00,54.04,54.13,54.04,54.08,32700.0,33.9727,34.0292,33.9727,33.9978,32700.0
2006-06-28 15:35:00,54.07,54.09,54.0,54.02,44600.0,33.9915,34.0041,33.9475,33.9601,44600.0
2006-06-28 15:40:00,54.01,54.02,53.94,53.98,118700.0,33.9538,33.9601,33.9098,33.9349,118700.0
2006-06-28 15:45:00,53.98,54.0,53.91,53.94,67700.0,33.9349,33.9475,33.8909,33.9098,67700.0
2006-06-28 15:50:00,53.95,53.97,53.94,53.96,131400.0,33.9161,33.9287,33.9098,33.9224,131400.0
2006-06-28 15:55:00,53.95,54.0,53.94,53.98,90600.0,33.9161,33.9475,33.9098,33.9349,90600.0
2006-06-29 09:30:00,54.4,54.49,54.2,54.36,87300.0,34.199,34.2556,34.0732,34.1738,87300.0
2006-06-29 09:35:00,54.36,54.37,54.25,54.26,22400.0,34.1738,34.1801,34.1047,34.111,22400.0
2006-06-29 09:40:00,54.26,54.26,54.17,54.22,30000.0,34.111,34.111,34.0544,34.0858,30000.0
2006-06-29 09:45:00,54.23,54.29,54.19,54.22,26400.0,34.0921,34.1298,34.067,34.0858,26400.0
2006-06-29 09:50:00,54.21,54.42,54.19,54.41,71600.0,34.0795,34.2116,34.067,34.2053,71600.0
2006-06-29 09:55:00,54.41,54.42,54.36,54.38,20500.0,34.2053,34.2116,34.1738,34.1864,20500.0
2006-06-29 10:00:00,54.39,54.39,54.3,54.33,27600.0,34.1927,34.1927,34.1361,34.155,27600.0
2006-06-29 10:05:00,54.34,54.37,54.32,54.33,24600.0,34.1613,34.1801,34.1487,34.155,24600.0
2006-06-29 10:10:00,54.32,54.32,54.25,54.28,34300.0,34.1487,34.1487,34.1047,34.1235,34300.0
2006-06-29 10:15:00,54.29,54.33,54.28,54.3,13800.0,34.1298,34.155,34.1235,34.1361,13800.0
2006-06-29 10:20:00,54.3,54.36,54.28,54.35,25000.0,34.1361,34.1738,34.1235,34.1675,25000.0
2006-06-29 10:25:00,54.36,54.36,54.3,54.35,24200.0,34.1738,34.1738,34.1361,34.1675,24200.0
2006-06-29 10:30:00,54.34,54.36,54.31,54.32,19400.0,34.1613,34.1738,34.1424,34.1487,19400.0
2006-06-29 10:35:00,54.32,54.37,54.3,54.35,30600.0,34.1487,34.1801,34.1361,34.1675,30600.0
2006-06-29 10:40:00,54.35,54.38,54.31,54.32,20300.0,34.1675,34.1864,34.1424,34.1487,20300.0
2006-06-29 10:45:00,54.31,54.46,54.31,54.45,30500.0,34.1424,34.2367,34.1424,34.2304,30500.0
2006-06-29 10:50:00,54.42,54.42,54.35,54.35,7900.0,34.2116,34.2116,34.1675,34.1675,7900.0
2006-06-29 10:55:00,54.35,54.37,54.32,54.35,11000.0,34.1675,34.1801,34.1487,34.1675,11000.0
2006-06-29 11:00:00,54.34,54.39,54.33,54.35,19300.0,34.1613,34.1927,34.155,34.1675,19300.0
2006-06-29 11:05:00,54.36,54.38,54.3,54.32,29800.0,34.1738,34.1864,34.1361,34.1487,29800.0
2006-06-29 11:10:00,54.32,54.39,54.3,54.33,27300.0,34.1487,34.1927,34.1361,34.155,27300.0
2006-06-29 11:15:00,54.34,54.35,54.28,54.28,37400.0,34.1613,34.1675,34.1235,34.1235,37400.0
2006-06-29 11:20:00,54.3,54.3,54.26,54.27,26100.0,34.1361,34.1361,34.111,34.1173,26100.0
2006-06-29 11:25:00,54.26,54.3,54.25,54.25,25900.0,34.111,34.1361,34.1047,34.1047,25900.0
2006-06-29 11:30:00,54.25,54.3,54.25,54.28,26700.0,34.1047,34.1361,34.1047,34.1235,26700.0
2006-06-29 11:35:00,54.26,54.26,54.19,54.21,62100.0,34.111,34.111,34.067,34.0795,62100.0
2006-06-29 11:40:00,54.21,54.23,54.12,54.13,38100.0,34.0795,34.0921,34.023,34.0292,38100.0
2006-06-29 11:45:00,54.13,54.19,54.13,54.19,14900.0,34.0292,34.067,34.0292,34.067,14900.0
2006-06-29 11:50:00,54.19,54.21,54.14,54.18,17100.0,34.067,34.0795,34.0355,34.0607,17100.0
2006-06-29 11:55:00,54.16,54.2,54.14,54.19,17000.0,34.0481,34.0732,34.0355,34.067,17000.0
2006-06-29 12:00:00,54.2,54.22,54.18,54.22,37900.0,34.0732,34.0858,34.0607,34.0858,37900.0
2006-06-29 12:05:00,54.22,54.24,54.21,54.23,12700.0,34.0858,34.0984,34.0795,34.0921,12700.0
2006-06-29 12:10:00,54.23,54.29,54.23,54.29,20300.0,34.0921,34.1298,34.0921,34.1298,20300.0
2006-06-29 12:15:00,54.29,54.33,54.27,54.29,11900.0,34.1298,34.155,34.1173,34.1298,11900.0
2006-06-29 12:20:00,54.3,54.32,54.28,54.3,10900.0,34.1361,34.1487,34.1235,34.1361,10900.0
2006-06-29 12:25:00,54.29,54.29,54.24,54.25,15500.0,34.1298,34.1298,34.0984,34.1047,15500.0
2006-06-29 12:30:00,54.25,54.26,54.23,54.24,20300.0,34.1047,34.111,34.0921,34.0984,20300.0
2006-06-29 12:35:00,54.24,54.25,54.19,54.2,15500.0,34.0984,34.1047,34.067,34.0732,15500.0
2006-06-29 12:40:00,54.2,54.28,54.19,54.28,12500.0,34.0732,34.1235,34.067,34.1235,12500.0
2006-06-29 12:45:00,54.27,54.3,54.26,54.26,14400.0,34.1173,34.1361,34.111,34.111,14400.0
2006-06-29 12:50:00,54.27,54.28,54.25,54.27,7500.0,34.1173,34.1235,34.1047,34.1173,7500.0
2006-06-29 12:55:00,54.26,54.29,54.26,54.27,10300.0,34.111,34.1298,34.111,34.1173,10300.0
2006-06-29 13:00:00,54.26,54.3,54.26,54.3,35100.0,34.111,34.1361,34.111,34.1361,35100.0
2006-06-29 13:05:00,54.29,54.3,54.25,54.3,15900.0,34.1298,34.1361,34.1047,34.1361,15900.0
2006-06-29 13:10:00,54.3,54.35,54.3,54.34,7700.0,34.1361,34.1675,34.1361,34.1613,7700.0
2006-06-29 13:15:00,54.34,54.34,54.28,54.28,9600.0,34.1613,34.1613,34.1235,34.1235,9600.0
2006-06-29 13:20:00,54.28,54.3,54.26,54.28,13900.0,34.1235,34.1361,34.111,34.1235,13900.0
2006-06-29 13:25:00,54.28,54.31,54.28,54.29,10000.0,34.1235,34.1424,34.1235,34.1298,10000.0
2006-06-29 13:30:00,54.3,54.34,54.3,54.3,16900.0,34.1361,34.1613,34.1361,34.1361,16900.0
2006-06-29 13:35:00,54.3,54.31,54.25,54.29,28600.0,34.1361,34.1424,34.1047,34.1298,28600.0
2006-06-29 13:40:00,54.3,54.31,54.21,54.31,18100.0,34.1361,34.1424,34.0795,34.1424,18100.0
2006-06-29 13:45:00,54.3,54.3,54.25,54.27,37100.0,34.1361,34.1361,34.1047,34.1173,37100.0
2006-06-29 13:50:00,54.25,54.3,54.25,54.29,18600.0,34.1047,34.1361,34.1047,34.1298,18600.0
2006-06-29 13:55:00,54.28,54.3,54.26,54.3,16300.0,34.1235,34.1361,34.111,34.1361,16300.0
2006-06-29 14:00:00,54.29,54.39,54.27,54.33,32700.0,34.1298,34.1927,34.1173,34.155,32700.0
2006-06-29 14:05:00,54.33,54.35,54.3,54.31,19100.0,34.155,34.1675,34.1361,34.1424,19100.0
2006-06-29 14:10:00,54.3,54.34,54.3,54.33,30600.0,34.1361,34.1613,34.1361,34.155,30600.0
2006-06-29 14:15:00,54.31,54.48,54.28,54.4,74800.0,34.1424,34.2493,34.1235,34.199,74800.0
2006-06-29 14:20:00,54.37,54.51,54.37,54.5,78700.0,34.1801,34.2681,34.1801,34.2618,78700.0
2006-06-29 14:25:00,54.5,54.64,54.45,54.51,70100.0,34.2618,34.3499,34.2304,34.2681,70100.0
2006-06-29 14:30:00,54.5,54.58,54.4,54.5,33700.0,34.2618,34.3121,34.199,34.2618,33700.0
2006-06-29 14:35:00,54.5,54.56,54.44,54.5,30200.0,34.2618,34.2996,34.2241,34.2618,30200.0
2006-06-29 14:40:00,54.52,54.64,54.51,54.64,34100.0,34.2744,34.3499,34.2681,34.3499,34100.0
2006-06-29 14:45:00,54.61,54.71,54.57,54.65,23500.0,34.331,34.3939,34.3059,34.3561,23500.0
2006-06-29 14:50:00,54.65,54.72,54.59,54.67,28900.0,34.3561,34.4002,34.3184,34.3687,28900.0
2006-06-29 14:55:00,54.67,54.67,54.42,54.61,30000.0,34.3687,34.3687,34.2116,34.331,30000.0
2006-06-29 15:00:00,54.6,54.63,54.55,54.58,20600.0,34.3247,34.3436,34.2933,34.3121,20600.0
2006-06-29 15:05:00,54.58,54.59,54.54,54.59,15000.0,34.3121,34.3184,34.287,34.3184,15000.0
2006-06-29 15:10:00,54.6,54.63,54.51,54.51,36100.0,34.3247,34.3436,34.2681,34.2681,36100.0
2006-06-29 15:15:00,54.51,54.58,54.49,54.58,49600.0,34.2681,34.3121,34.2556,34.3121,49600.0
2006-06-29 15:20:00,54.56,54.6,54.51,54.56,52400.0,34.2996,34.3247,34.2681,34.2996,52400.0
2006-06-29 15:25:00,54.59,54.6,54.54,54.59,51600.0,34.3184,34.3247,34.287,34.3184,51600.0
2006-06-29 15:30:00,54.58,54.62,54.57,54.58,40200.0,34.3121,34.3373,34.3059,34.3121,40200.0
2006-06-29 15:35:00,54.58,54.63,54.52,54.53,58300.0,34.3121,34.3436,34.2744,34.2807,58300.0
2006-06-29 15:40:00,54.54,54.6,54.5,54.5,55800.0,34.287,34.3247,34.2618,34.2618,55800.0
2006-06-29 15:45:00,54.52,54.64,54.49,54.59,73000.0,34.2744,34.3499,34.2556,34.3184,73000.0
2006-06-29 15:50:00,54.58,54.66,54.54,54.6,113200.0,34.3121,34.3624,34.287,34.3247,113200.0
2006-06-29 15:55:00,54.6,54.69,54.6,54.65,76600.0,34.3247,34.3813,34.3247,34.3561,76600.0
2006-06-30 09:30:00,54.73,54.73,54.56,54.66,39700.0,34.4064,34.4064,34.2996,34.3624,39700.0
2006-06-30 09:35:00,54.66,54.69,54.44,54.54,35000.0,34.3624,34.3813,34.2241,34.287,35000.0
2006-06-30 09:40:00,54.54,54.59,54.51,54.52,19400.0,34.287,34.3184,34.2681,34.2744,19400.0
2006-06-30 09:45:00,54.52,54.55,54.44,54.55,35800.0,34.2744,34.2933,34.2241,34.2933,35800.0
2006-06-30 09:50:00,54.55,54.56,54.5,54.5,20800.0,34.2933,34.2996,34.2618,34.2618,20800.0
2006-06-30 09:55:00,54.5,54.68,54.5,54.56,38100.0,34.2618,34.375,34.2618,34.2996,38100.0
2006-06-30 10:00:00,54.57,54.6,54.5,54.58,35700.0,34.3059,34.3247,34.2618,34.3121,35700.0
2006-06-30 10:05:00,54.57,54.57,54.5,54.52,31900.0,34.3059,34.3059,34.2618,34.2744,31900.0
2006-06-30 10:10:00,54.52,54.61,54.42,54.56,46000.0,34.2744,34.331,34.2116,34.2996,46000.0
2006-06-30 10:15:00,54.55,54.6,54.51,54.56,19400.0,34.2933,34.3247,34.2681,34.2996,19400.0
2006-06-30 10:20:00,54.54,54.56,54.5,54.52,15500.0,34.287,34.2996,34.2618,34.2744,15500.0
2006-06-30 10:25:00,54.52,54.61,54.5,54.61,13600.0,34.2744,34.331,34.2618,34.331,13600.0
2006-06-30 10:30:00,54.62,54.69,54.61,54.65,25100.0,34.3373,34.3813,34.331,34.3561,25100.0
2006-06-30 10:35:00,54.65,54.7,54.65,54.68,16400.0,34.3561,34.3876,34.3561,34.375,16400.0
2006-06-30 10:40:00,54.68,54.71,54.61,54.62,21500.0,34.375,34.3939,34.331,34.3373,21500.0
2006-06-30 10:45:00,54.63,54.64,54.57,54.58,20700.0,34.3436,34.3499,34.3059,34.3121,20700.0
2006-06-30 10:50:00,54.58,54.64,54.58,54.61,17800.0,34.3121,34.3499,34.3121,34.331,17800.0
2006-06-30 10:55:00,54.61,54.67,54.6,54.66,19300.0,34.331,34.3687,34.3247,34.3624,19300.0
2006-06-30 11:00:00,54.66,54.71,54.65,54.71,12100.0,34.3624,34.3939,34.3561,34.3939,12100.0
2006-06-30 11:05:00,54.71,54.72,54.67,54.69,32700.0,34.3939,34.4002,34.3687,34.3813,32700.0
2006-06-30 11:10:00,54.69,54.74,54.67,54.71,20100.0,34.3813,34.4127,34.3687,34.3939,20100.0
2006-06-30 11:15:00,54.71,54.73,54.7,54.71,23000.0,34.3939,34.4064,34.3876,34.3939,23000.0
2006-06-30 11:20:00,54.7,54.71,54.69,54.71,21500.0,34.3876,34.3939,34.3813,34.3939,21500.0
2006-06-30 11:25:00,54.71,54.74,54.7,54.73,17300.0,34.3939,34.4127,34.3876,34.4064,17300.0
2006-06-30 11:30:00,54.72,54.75,54.7,54.74,21700.0,34.4002,34.419,34.3876,34.4127,21700.0
2006-06-30 11:35:00,54.74,54.74,54.7,54.7,17800.0,34.4127,34.4127,34.3876,34.3876,17800.0
2006-06-30 11:40:00,54.7,54.74,54.69,54.74,8600.0,34.3876,34.4127,34.3813,34.4127,8600.0
2006-06-30 11:45:00,54.74,54.75,54.72,54.73,11900.0,34.4127,34.419,34.4002,34.4064,11900.0
2006-06-30 11:50:00,54.72,54.73,54.69,54.72,13600.0,34.4002,34.4064,34.3813,34.4002,13600.0
2006-06-30 11:55:00,54.72,54.77,54.72,54.76,7200.0,34.4002,34.4316,34.4002,34.4253,7200.0
2006-06-30 12:00:00,54.76,54.77,54.75,54.76,9500.0,34.4253,34.4316,34.419,34.4253,9500.0
2006-06-30 12:05:00,54.77,54.77,54.72,54.76,20600.0,34.4316,34.4316,34.4002,34.4253,20600.0
2006-06-30 12:10:00,54.77,54.77,54.74,54.74,8800.0,34.4316,34.4316,34.4127,34.4127,8800.0
2006-06-30 12:15:00,54.73,54.76,54.73,54.75,12600.0,34.4064,34.4253,34.4064,34.419,12600.0
2006-06-30 12:20:00,54.75,54.77,54.75,54.75,15200.0,34.419,34.4316,34.419,34.419,15200.0
2006-06-30 12:25:00,54.75,54.76,54.74,54.75,12000.0,34.419,34.4253,34.4127,34.419,12000.0
2006-06-30 12:30:00,54.75,54.76,54.72,54.74,12000.0,34.419,34.4253,34.4002,34.4127,12000.0
2006-06-30 12:35:00,54.74,54.76,54.73,54.76,4100.0,34.4127,34.4253,34.4064,34.4253,4100.0
2006-06-30 12:40:00,54.76,54.77,54.74,54.77,16000.0,34.4253,34.4316,34.4127,34.4316,16000.0
2006-06-30 12:45:00,54.76,54.77,54.75,54.76,49800.0,34.4253,34.4316,34.419,34.4253,49800.0
2006-06-30 12:50:00,54.75,54.75,54.69,54.69,22100.0,34.419,34.419,34.3813,34.3813,22100.0
2006-06-30 12:55:00,54.69,54.72,54.69,54.71,7700.0,34.3813,34.4002,34.3813,34.3939,7700.0
2006-06-30 13:00:00,54.71,54.77,54.71,54.77,13100.0,34.3939,34.4316,34.3939,34.4316,13100.0
2006-06-30 13:05:00,54.76,54.78,54.76,54.78,14700.0,34.4253,34.4379,34.4253,34.4379,14700.0
2006-06-30 13:10:00,54.77,54.77,54.72,54.74,19300.0,34.4316,34.4316,34.4002,34.4127,19300.0
2006-06-30 13:15:00,54.75,54.78,54.73,54.73,27500.0,34.419,34.4379,34.4064,34.4064,27500.0
2006-06-30 13:20:00,54.74,54.78,54.71,54.78,15100.0,34.4127,34.4379,34.3939,34.4379,15100.0
2006-06-30 13:25:00,54.79,54.79,54.75,54.75,22100.0,34.4442,34.4442,34.419,34.419,22100.0
2006-06-30 13:30:00,54.77,54.77,54.75,54.77,37000.0,34.4316,34.4316,34.419,34.4316,37000.0
2006-06-30 13:35:00,54.76,54.78,54.74,54.76,35100.0,34.4253,34.4379,34.4127,34.4253,35100.0
2006-06-30 13:40:00,54.76,54.78,54.75,54.76,31900.0,34.4253,34.4379,34.419,34.4253,31900.0
2006-06-30 13:45:00,54.77,54.82,54.76,54.8,13500.0,34.4316,34.463,34.4253,34.4504,13500.0
2006-06-30 13:50:00,54.8,54.8,54.75,54.76,31700.0,34.4504,34.4504,34.419,34.4253,31700.0
2006-06-30 13:55:00,54.76,54.77,54.75,54.77,15300.0,34.4253,34.4316,34.419,34.4316,15300.0
2006-06-30 14:00:00,54.76,54.79,54.74,54.79,33200.0,34.4253,34.4442,34.4127,34.4442,33200.0
2006-06-30 14:05:00,54.77,54.8,54.77,54.78,39900.0,34.4316,34.4504,34.4316,34.4379,39900.0
2006-06-30 14:10:00,54.79,54.8,54.77,54.77,28100.0,34.4442,34.4504,34.4316,34.4316,28100.0
2006-06-30 14:15:00,54.77,54.8,54.77,54.77,36000.0,34.4316,34.4504,34.4316,34.4316,36000.0
2006-06-30 14:20:00,54.78,54.81,54.77,54.78,26400.0,34.4379,34.4567,34.4316,34.4379,26400.0
2006-06-30 14:25:00,54.79,54.82,54.76,54.81,60100.0,34.4442,34.463,34.4253,34.4567,60100.0
2006-06-30 14:30:00,54.81,54.87,54.8,54.85,34400.0,34.4567,34.4944,34.4504,34.4819,34400.0
2006-06-30 14:35:00,54.86,54.88,54.85,54.85,27100.0,34.4882,34.5007,34.4819,34.4819,27100.0
2006-06-30 14:40:00,54.86,54.9,54.85,54.89,18400.0,34.4882,34.5133,34.4819,34.507,18400.0
2006-06-30 14:45:00,54.88,54.9,54.88,54.9,12000.0,34.5007,34.5133,34.5007,34.5133,12000.0
2006-06-30 14:50:00,54.9,54.93,54.88,54.91,29200.0,34.5133,34.5322,34.5007,34.5196,29200.0
2006-06-30 14:55:00,54.92,54.92,54.89,54.89,17300.0,34.5259,34.5259,34.507,34.507,17300.0
2006-06-30 15:00:00,54.89,54.89,54.84,54.85,25400.0,34.507,34.507,34.4756,34.4819,25400.0
2006-06-30 15:05:00,54.86,54.89,54.86,54.86,17400.0,34.4882,34.507,34.4882,34.4882,17400.0
2006-06-30 15:10:00,54.87,54.87,54.74,54.74,37400.0,34.4944,34.4944,34.4127,34.4127,37400.0
2006-06-30 15:15:00,54.74,54.76,54.7,54.73,32900.0,34.4127,34.4253,34.3876,34.4064,32900.0
2006-06-30 15:20:00,54.71,54.73,54.69,54.7,32200.0,34.3939,34.4064,34.3813,34.3876,32200.0
2006-06-30 15:25:00,54.7,54.7,54.64,54.69,28600.0,34.3876,34.3876,34.3499,34.3813,28600.0
2006-06-30 15:30:00,54.69,54.7,54.66,54.66,27000.0,34.3813,34.3876,34.3624,34.3624,27000.0
2006-06-30 15:35:00,54.65,54.68,54.63,54.67,30000.0,34.3561,34.375,34.3436,34.3687,30000.0
2006-06-30 15:40:00,54.67,54.69,54.61,54.65,28100.0,34.3687,34.3813,34.331,34.3561,28100.0
2006-06-30 15:45:00,54.65,54.75,54.64,54.75,47400.0,34.3561,34.419,34.3499,34.419,47400.0
2006-06-30 15:50:00,54.75,54.86,54.74,54.78,120700.0,34.419,34.4882,34.4127,34.4379,120700.0
2006-06-30 15:55:00,54.78,54.78,54.66,54.69,92800.0,34.4379,34.4379,34.3624,34.3813,92800.0
2006-07-03 09:30:00,54.97,54.97,54.7,54.84,40400.0,34.5573,34.5573,34.3876,34.4756,40400.0
2006-07-03 09:35:00,54.85,54.99,54.85,54.9,24800.0,34.4819,34.5699,34.4819,34.5133,24800.0
2006-07-03 09:40:00,54.88,54.91,54.83,54.84,27700.0,34.5007,34.5196,34.4693,34.4756,27700.0
2006-07-03 09:45:00,54.84,54.96,54.84,54.87,38900.0,34.4756,34.551,34.4756,34.4944,38900.0
2006-07-03 09:50:00,54.87,54.92,54.85,54.88,17400.0,34.4944,34.5259,34.4819,34.5007,17400.0
2006-07-03 09:55:00,54.87,54.9,54.8,54.82,11700.0,34.4944,34.5133,34.4504,34.463,11700.0
2006-07-03 10:00:00,54.82,54.87,54.75,54.78,22500.0,34.463,34.4944,34.419,34.4379,22500.0
2006-07-03 10:05:00,54.77,54.78,54.74,54.76,28800.0,34.4316,34.4379,34.4127,34.4253,28800.0
2006-07-03 10:10:00,54.76,54.76,54.72,54.75,17600.0,34.4253,34.4253,34.4002,34.419,17600.0
2006-07-03 10:15:00,54.75,54.75,54.64,54.65,27000.0,34.419,34.419,34.3499,34.3561,27000.0
2006-07-03 10:20:00,54.65,54.65,54.6,54.63,27600.0,34.3561,34.3561,34.3247,34.3436,27600.0
2006-07-03 10:25:00,54.63,54.63,54.55,54.56,26000.0,34.3436,34.3436,34.2933,34.2996,26000.0
2006-07-03 10:30:00,54.58,54.66,54.56,54.66,32500.0,34.3121,34.3624,34.2996,34.3624,32500.0
2006-07-03 10:35:00,54.65,54.65,54.62,54.62,14900.0,34.3561,34.3561,34.3373,34.3373,14900.0
2006-07-03 10:40:00,54.62,54.7,54.62,54.67,26900.0,34.3373,34.3876,34.3373,34.3687,26900.0
2006-07-03 10:45:00,54.67,54.68,54.65,54.65,20000.0,34.3687,34.375,34.3561,34.3561,20000.0
2006-07-03 10:50:00,54.66,54.66,54.61,54.62,16400.0,34.3624,34.3624,34.331,34.3373,16400.0
2006-07-03 10:55:00,54.61,54.61,54.56,54.57,19100.0,34.331,34.331,34.2996,34.3059,19100.0
2006-07-03 11:00:00,54.57,54.59,54.55,54.59,22100.0,34.3059,34.3184,34.2933,34.3184,22100.0
2006-07-03 11:05:00,54.59,54.59,54.53,54.53,19300.0,34.3184,34.3184,34.2807,34.2807,19300.0
2006-07-03 11:10:00,54.52,54.6,54.52,54.6,30900.0,34.2744,34.3247,34.2744,34.3247,30900.0
2006-07-03 11:15:00,54.62,54.72,54.62,54.72,23200.0,34.3373,34.4002,34.3373,34.4002,23200.0
2006-07-03 11:20:00,54.72,54.72,54.64,54.65,11400.0,34.4002,34.4002,34.3499,34.3561,11400.0
2006-07-03 11:25:00,54.65,54.67,54.63,54.66,15100.0,34.3561,34.3687,34.3436,34.3624,15100.0
2006-07-03 11:30:00,54.66,54.85,54.66,54.77,21700.0,34.3624,34.4819,34.3624,34.4316,21700.0
2006-07-03 11:35:00,54.77,54.86,54.77,54.85,23100.0,34.4316,34.4882,34.4316,34.4819,23100.0
2006-07-03 11:40:00,54.84,54.9,54.84,54.88,14700.0,34.4756,34.5133,34.4756,34.5007,14700.0
2006-07-03 11:45:00,54.88,54.97,54.88,54.93,20400.0,34.5007,34.5573,34.5007,34.5322,20400.0
2006-07-03 11:50:00,54.93,54.95,54.91,54.91,16600.0,34.5322,34.5447,34.5196,34.5196,16600.0
2006-07-03 11:55:00,54.9,54.97,54.9,54.95,19500.0,34.5133,34.5573,34.5133,34.5447,19500.0
2006-07-03 12:00:00,54.96,54.98,54.96,54.98,9200.0,34.551,34.5636,34.551,34.5636,9200.0
2006-07-03 12:05:00,54.97,55.01,54.88,54.96,28200.0,34.5573,34.5825,34.5007,34.551,28200.0
2006-07-03 12:10:00,54.97,54.98,54.95,54.97,23500.0,34.5573,34.5636,34.5447,34.5573,23500.0
2006-07-03 12:15:00,54.97,55.04,54.96,55.04,69400.0,34.5573,34.6013,34.551,34.6013,69400.0
2006-07-03 12:20:00,55.04,55.04,55.0,55.04,22300.0,34.6013,34.6013,34.5762,34.6013,22300.0
2006-07-03 12:25:00,55.04,55.11,55.01,55.03,49500.0,34.6013,34.6453,34.5825,34.595,49500.0
2006-07-03 12:30:00,55.06,55.06,55.0,55.01,27200.0,34.6139,34.6139,34.5762,34.5825,27200.0
2006-07-03 12:35:00,55.01,55.04,55.01,55.02,32000.0,34.5825,34.6013,34.5825,34.5887,32000.0
2006-07-03 12:40:00,55.02,55.02,54.98,54.99,33200.0,34.5887,34.5887,34.5636,34.5699,33200.0
2006-07-03 12:45:00,54.99,55.06,54.99,55.03,48500.0,34.5699,34.6139,34.5699,34.595,48500.0
2006-07-03 12:50:00,55.03,55.07,55.02,55.07,64700.0,34.595,34.6202,34.5887,34.6202,64700.0
2006-07-03 12:55:00,55.06,55.09,55.01,55.07,47700.0,34.6139,34.6328,34.5825,34.6202,47700.0
2006-07-03 13:00:00,55.08,55.08,55.03,55.03,20000.0,34.6265,34.6265,34.595,34.595,20000.0
2006-07-03 13:05:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:15:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:25:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:35:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:45:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:55:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:00:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:05:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:15:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:25:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:35:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:45:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:55:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:00:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:05:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:15:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:25:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:35:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:45:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:55:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-05 09:30:00,54.7,54.95,54.7,54.84,35900.0,34.3876,34.5447,34.3876,34.4756,35900.0
2006-07-05 09:35:00,54.86,54.87,54.73,54.83,14600.0,34.4882,34.4944,34.4064,34.4693,14600.0
2006-07-05 09:40:00,54.84,54.84,54.74,54.74,14100.0,34.4756,34.4756,34.4127,34.4127,14100.0
2006-07-05 09:45:00,54.74,54.81,54.72,54.77,13900.0,34.4127,34.4567,34.4002,34.4316,13900.0
2006-07-05 09:50:00,54.77,54.78,54.71,54.73,22200.0,34.4316,34.4379,34.3939,34.4064,22200.0
2006-07-05 09:55:00,54.76,54.77,54.69,54.7,18300.0,34.4253,34.4316,34.3813,34.3876,18300.0
2006-07-05 10:00:00,54.71,54.77,54.66,54.69,35200.0,34.3939,34.4316,34.3624,34.3813,35200.0
2006-07-05 10:05:00,54.67,54.7,54.55,54.55,28000.0,34.3687,34.3876,34.2933,34.2933,28000.0
2006-07-05 10:10:00,54.55,54.62,54.55,54.59,18000.0,34.2933,34.3373,34.2933,34.3184,18000.0
2006-07-05 10:15:00,54.59,54.61,54.58,54.6,17400.0,34.3184,34.331,34.3121,34.3247,17400.0
2006-07-05 10:20:00,54.6,54.61,54.56,54.56,29700.0,34.3247,34.331,34.2996,34.2996,29700.0
2006-07-05 10:25:00,54.56,54.6,54.45,54.45,38900.0,34.2996,34.3247,34.2304,34.2304,38900.0
2006-07-05 10:30:00,54.45,54.51,54.44,54.5,37400.0,34.2304,34.2681,34.2241,34.2618,37400.0
2006-07-05 10:35:00,54.51,54.51,54.45,54.45,13800.0,34.2681,34.2681,34.2304,34.2304,13800.0
2006-07-05 10:40:00,54.45,54.49,54.45,54.47,25200.0,34.2304,34.2556,34.2304,34.243,25200.0
2006-07-05 10:45:00,54.45,54.46,54.33,54.33,27500.0,34.2304,34.2367,34.155,34.155,27500.0
2006-07-05 10:50:00,54.33,54.34,54.28,54.29,18300.0,34.155,34.1613,34.1235,34.1298,18300.0
2006-07-05 10:55:00,54.29,54.29,54.19,54.23,16700.0,34.1298,34.1298,34.067,34.0921,16700.0
2006-07-05 11:00:00,54.25,54.33,54.18,54.33,24800.0,34.1047,34.155,34.0607,34.155,24800.0
2006-07-05 11:05:00,54.32,54.33,54.24,54.29,12100.0,34.1487,34.155,34.0984,34.1298,12100.0
2006-07-05 11:10:00,54.3,54.32,54.24,54.25,21300.0,34.1361,34.1487,34.0984,34.1047,21300.0
2006-07-05 11:15:00,54.23,54.25,54.19,54.23,17100.0,34.0921,34.1047,34.067,34.0921,17100.0
2006-07-05 11:20:00,54.22,54.27,54.18,54.25,15500.0,34.0858,34.1173,34.0607,34.1047,15500.0
2006-07-05 11:25:00,54.24,54.27,54.21,54.21,9900.0,34.0984,34.1173,34.0795,34.0795,9900.0
2006-07-05 11:30:00,54.22,54.31,54.2,54.22,25600.0,34.0858,34.1424,34.0732,34.0858,25600.0
2006-07-05 11:35:00,54.21,54.22,54.17,54.18,13700.0,34.0795,34.0858,34.0544,34.0607,13700.0
2006-07-05 11:40:00,54.17,54.21,54.16,54.17,15000.0,34.0544,34.0795,34.0481,34.0544,15000.0
2006-07-05 11:45:00,54.17,54.22,54.17,54.2,14700.0,34.0544,34.0858,34.0544,34.0732,14700.0
2006-07-05 11:50:00,54.2,54.24,54.18,54.24,13200.0,34.0732,34.0984,34.0607,34.0984,13200.0
2006-07-05 11:55:00,54.25,54.34,54.25,54.34,32800.0,34.1047,34.1613,34.1047,34.1613,32800.0
2006-07-05 12:00:00,54.34,54.35,54.3,54.33,14700.0,34.1613,34.1675,34.1361,34.155,14700.0
2006-07-05 12:05:00,54.32,54.37,54.31,54.33,9900.0,34.1487,34.1801,34.1424,34.155,9900.0
2006-07-05 12:10:00,54.31,54.33,54.3,54.33,17100.0,34.1424,34.155,34.1361,34.155,17100.0
2006-07-05 12:15:00,54.34,54.37,54.3,54.37,17000.0,34.1613,34.1801,34.1361,34.1801,17000.0
2006-07-05 12:20:00,54.37,54.45,54.36,54.42,21600.0,34.1801,34.2304,34.1738,34.2116,21600.0
2006-07-05 12:25:00,54.42,54.45,54.4,54.41,11900.0,34.2116,34.2304,34.199,34.2053,11900.0
2006-07-05 12:30:00,54.41,54.43,54.33,54.33,14000.0,34.2053,34.2178,34.155,34.155,14000.0
2006-07-05 12:35:00,54.33,54.39,54.33,54.39,14900.0,34.155,34.1927,34.155,34.1927,14900.0
2006-07-05 12:40:00,54.39,54.43,54.37,54.43,8400.0,34.1927,34.2178,34.1801,34.2178,8400.0
2006-07-05 12:45:00,54.42,54.42,54.34,54.36,10800.0,34.2116,34.2116,34.1613,34.1738,10800.0
2006-07-05 12:50:00,54.36,54.38,54.35,54.38,7300.0,34.1738,34.1864,34.1675,34.1864,7300.0
2006-07-05 12:55:00,54.39,54.44,54.38,54.42,18000.0,34.1927,34.2241,34.1864,34.2116,18000.0
2006-07-05 13:00:00,54.41,54.45,54.41,54.44,7500.0,34.2053,34.2304,34.2053,34.2241,7500.0
2006-07-05 13:05:00,54.44,54.46,54.38,54.41,17800.0,34.2241,34.2367,34.1864,34.2053,17800.0
2006-07-05 13:10:00,54.41,54.47,54.4,54.47,10000.0,34.2053,34.243,34.199,34.243,10000.0
2006-07-05 13:15:00,54.47,54.48,54.43,54.48,11500.0,34.243,34.2493,34.2178,34.2493,11500.0
2006-07-05 13:20:00,54.48,54.49,54.36,54.38,18100.0,34.2493,34.2556,34.1738,34.1864,18100.0
2006-07-05 13:25:00,54.39,54.43,54.39,54.4,6300.0,34.1927,34.2178,34.1927,34.199,6300.0
2006-07-05 13:30:00,54.4,54.45,54.39,54.39,9300.0,34.199,34.2304,34.1927,34.1927,9300.0
2006-07-05 13:35:00,54.39,54.4,54.36,54.38,6500.0,34.1927,34.199,34.1738,34.1864,6500.0
2006-07-05 13:40:00,54.39,54.39,54.35,54.37,14800.0,34.1927,34.1927,34.1675,34.1801,14800.0
2006-07-05 13:45:00,54.36,54.39,54.35,54.38,19900.0,34.1738,34.1927,34.1675,34.1864,19900.0
2006-07-05 13:50:00,54.38,54.42,54.38,54.41,16400.0,34.1864,34.2116,34.1864,34.2053,16400.0
2006-07-05 13:55:00,54.41,54.43,54.41,54.42,44500.0,34.2053,34.2178,34.2053,34.2116,44500.0
2006-07-05 14:00:00,54.41,54.44,54.41,54.44,25200.0,34.2053,34.2241,34.2053,34.2241,25200.0
2006-07-05 14:05:00,54.45,54.47,54.45,54.45,8600.0,34.2304,34.243,34.2304,34.2304,8600.0
2006-07-05 14:10:00,54.46,54.48,54.45,54.46,29200.0,34.2367,34.2493,34.2304,34.2367,29200.0
2006-07-05 14:15:00,54.45,54.55,54.45,54.53,42600.0,34.2304,34.2933,34.2304,34.2807,42600.0
2006-07-05 14:20:00,54.53,54.57,54.52,54.56,11100.0,34.2807,34.3059,34.2744,34.2996,11100.0
2006-07-05 14:25:00,54.57,54.62,54.56,54.58,32300.0,34.3059,34.3373,34.2996,34.3121,32300.0
2006-07-05 14:30:00,54.58,54.64,54.58,54.63,15400.0,34.3121,34.3499,34.3121,34.3436,15400.0
2006-07-05 14:35:00,54.62,54.75,54.61,54.66,31100.0,34.3373,34.419,34.331,34.3624,31100.0
2006-07-05 14:40:00,54.66,54.72,54.66,54.71,16200.0,34.3624,34.4002,34.3624,34.3939,16200.0
2006-07-05 14:45:00,54.71,54.78,54.68,54.7,33600.0,34.3939,34.4379,34.375,34.3876,33600.0
2006-07-05 14:50:00,54.69,54.74,54.68,54.69,29200.0,34.3813,34.4127,34.375,34.3813,29200.0
2006-07-05 14:55:00,54.71,54.78,54.71,54.74,21500.0,34.3939,34.4379,34.3939,34.4127,21500.0
2006-07-05 15:00:00,54.73,54.75,54.69,54.74,29200.0,34.4064,34.419,34.3813,34.4127,29200.0
2006-07-05 15:05:00,54.74,54.74,54.61,54.61,14800.0,34.4127,34.4127,34.331,34.331,14800.0
2006-07-05 15:10:00,54.62,54.64,54.54,54.59,22200.0,34.3373,34.3499,34.287,34.3184,22200.0
2006-07-05 15:15:00,54.6,54.68,54.58,54.62,23400.0,34.3247,34.375,34.3121,34.3373,23400.0
2006-07-05 15:20:00,54.62,54.67,54.61,54.67,19100.0,34.3373,34.3687,34.331,34.3687,19100.0
2006-07-05 15:25:00,54.67,54.69,54.6,54.62,19000.0,34.3687,34.3813,34.3247,34.3373,19000.0
2006-07-05 15:30:00,54.62,54.64,54.56,54.58,39600.0,34.3373,34.3499,34.2996,34.3121,39600.0
2006-07-05 15:35:00,54.6,54.68,54.57,54.64,32600.0,34.3247,34.375,34.3059,34.3499,32600.0
2006-07-05 15:40:00,54.63,54.69,54.62,54.64,40100.0,34.3436,34.3813,34.3373,34.3499,40100.0
2006-07-05 15:45:00,54.65,54.77,54.65,54.75,34900.0,34.3561,34.4316,34.3561,34.419,34900.0
2006-07-05 15:50:00,54.74,54.75,54.7,54.72,41400.0,34.4127,34.419,34.3876,34.4002,41400.0
2006-07-05 15:55:00,54.72,54.77,54.72,54.76,81000.0,34.4002,34.4316,34.4002,34.4253,81000.0
2006-07-06 09:30:00,54.77,54.97,54.72,54.94,28700.0,34.4316,34.5573,34.4002,34.5385,28700.0
2006-07-06 09:35:00,54.95,54.95,54.82,54.91,12100.0,34.5447,34.5447,34.463,34.5196,12100.0
2006-07-06 09:40:00,54.91,54.93,54.8,54.88,12100.0,34.5196,34.5322,34.4504,34.5007,12100.0
2006-07-06 09:45:00,54.88,54.89,54.82,54.86,17500.0,34.5007,34.507,34.463,34.4882,17500.0
2006-07-06 09:50:00,54.85,54.87,54.78,54.81,13700.0,34.4819,34.4944,34.4379,34.4567,13700.0
2006-07-06 09:55:00,54.79,54.83,54.76,54.77,34400.0,34.4442,34.4693,34.4253,34.4316,34400.0
2006-07-06 10:00:00,54.73,54.76,54.67,54.72,30100.0,34.4064,34.4253,34.3687,34.4002,30100.0
2006-07-06 10:05:00,54.73,54.73,54.7,54.73,14500.0,34.4064,34.4064,34.3876,34.4064,14500.0
2006-07-06 10:10:00,54.71,54.75,54.7,54.72,9700.0,34.3939,34.419,34.3876,34.4002,9700.0
2006-07-06 10:15:00,54.73,54.78,54.72,54.74,20800.0,34.4064,34.4379,34.4002,34.4127,20800.0
2006-07-06 10:20:00,54.74,54.77,54.71,54.74,8600.0,34.4127,34.4316,34.3939,34.4127,8600.0
2006-07-06 10:25:00,54.75,54.79,54.71,54.78,9400.0,34.419,34.4442,34.3939,34.4379,9400.0
2006-07-06 10:30:00,54.74,54.79,54.71,54.72,11000.0,34.4127,34.4442,34.3939,34.4002,11000.0
2006-07-06 10:35:00,54.7,54.75,54.68,54.75,7700.0,34.3876,34.419,34.375,34.419,7700.0
2006-07-06 10:40:00,54.75,54.75,54.71,54.73,6900.0,34.419,34.419,34.3939,34.4064,6900.0
2006-07-06 10:45:00,54.72,54.77,54.72,54.75,9000.0,34.4002,34.4316,34.4002,34.419,9000.0
2006-07-06 10:50:00,54.75,54.75,54.72,54.73,12600.0,34.419,34.419,34.4002,34.4064,12600.0
2006-07-06 10:55:00,54.73,54.75,54.7,54.73,19500.0,34.4064,34.419,34.3876,34.4064,19500.0
2006-07-06 11:00:00,54.75,54.78,54.73,54.76,17100.0,34.419,34.4379,34.4064,34.4253,17100.0
2006-07-06 11:05:00,54.76,54.8,54.76,54.78,11700.0,34.4253,34.4504,34.4253,34.4379,11700.0
2006-07-06 11:10:00,54.77,54.82,54.77,54.81,12900.0,34.4316,34.463,34.4316,34.4567,12900.0
2006-07-06 11:15:00,54.8,54.82,54.76,54.78,6000.0,34.4504,34.463,34.4253,34.4379,6000.0
2006-07-06 11:20:00,54.78,54.78,54.76,54.76,5400.0,34.4379,34.4379,34.4253,34.4253,5400.0
2006-07-06 11:25:00,54.77,54.81,54.76,54.81,15300.0,34.4316,34.4567,34.4253,34.4567,15300.0
2006-07-06 11:30:00,54.81,54.83,54.78,54.78,15100.0,34.4567,34.4693,34.4379,34.4379,15100.0
2006-07-06 11:35:00,54.78,54.79,54.75,54.75,16700.0,34.4379,34.4442,34.419,34.419,16700.0
2006-07-06 11:40:00,54.75,54.75,54.68,54.75,17000.0,34.419,34.419,34.375,34.419,17000.0
2006-07-06 11:45:00,54.74,54.76,54.72,54.72,8300.0,34.4127,34.4253,34.4002,34.4002,8300.0
2006-07-06 11:50:00,54.7,54.71,54.65,54.66,22000.0,34.3876,34.3939,34.3561,34.3624,22000.0
2006-07-06 11:55:00,54.67,54.71,54.67,54.7,6500.0,34.3687,34.3939,34.3687,34.3876,6500.0
2006-07-06 12:00:00,54.7,54.7,54.66,54.69,7600.0,34.3876,34.3876,34.3624,34.3813,7600.0
2006-07-06 12:05:00,54.68,54.7,54.68,54.7,5600.0,34.375,34.3876,34.375,34.3876,5600.0
2006-07-06 12:10:00,54.69,54.69,54.66,54.66,6400.0,34.3813,34.3813,34.3624,34.3624,6400.0
2006-07-06 12:15:00,54.66,54.66,54.59,54.63,15500.0,34.3624,34.3624,34.3184,34.3436,15500.0
2006-07-06 12:20:00,54.64,54.66,54.55,54.6,13700.0,34.3499,34.3624,34.2933,34.3247,13700.0
2006-07-06 12:25:00,54.6,54.66,54.6,54.63,12300.0,34.3247,34.3624,34.3247,34.3436,12300.0
2006-07-06 12:30:00,54.63,54.68,54.62,54.67,7600.0,34.3436,34.375,34.3373,34.3687,7600.0
2006-07-06 12:35:00,54.67,54.71,54.67,54.68,7000.0,34.3687,34.3939,34.3687,34.375,7000.0
2006-07-06 12:40:00,54.67,54.69,54.67,54.69,7000.0,34.3687,34.3813,34.3687,34.3813,7000.0
2006-07-06 12:45:00,54.67,54.69,54.66,54.66,7600.0,34.3687,34.3813,34.3624,34.3624,7600.0
2006-07-06 12:50:00,54.64,54.71,54.64,54.71,13100.0,34.3499,34.3939,34.3499,34.3939,13100.0
2006-07-06 12:55:00,54.7,54.71,54.64,54.64,14600.0,34.3876,34.3939,34.3499,34.3499,14600.0
2006-07-06 13:00:00,54.65,54.73,54.65,54.73,17500.0,34.3561,34.4064,34.3561,34.4064,17500.0
2006-07-06 13:05:00,54.72,54.75,54.72,54.73,8600.0,34.4002,34.419,34.4002,34.4064,8600.0
2006-07-06 13:10:00,54.72,54.73,54.67,54.68,16100.0,34.4002,34.4064,34.3687,34.375,16100.0
2006-07-06 13:15:00,54.68,54.68,54.67,54.67,9400.0,34.375,34.375,34.3687,34.3687,9400.0
2006-07-06 13:20:00,54.67,54.74,54.67,54.7,14000.0,34.3687,34.4127,34.3687,34.3876,14000.0
2006-07-06 13:25:00,54.7,54.71,54.68,54.7,7500.0,34.3876,34.3939,34.375,34.3876,7500.0
2006-07-06 13:30:00,54.69,54.71,54.69,54.7,4000.0,34.3813,34.3939,34.3813,34.3876,4000.0
2006-07-06 13:35:00,54.71,54.75,54.71,54.74,7700.0,34.3939,34.419,34.3939,34.4127,7700.0
2006-07-06 13:40:00,54.74,54.78,54.74,54.77,4100.0,34.4127,34.4379,34.4127,34.4316,4100.0
2006-07-06 13:45:00,54.77,54.77,54.74,54.74,10100.0,34.4316,34.4316,34.4127,34.4127,10100.0
2006-07-06 13:50:00,54.75,54.75,54.71,54.72,13200.0,34.419,34.419,34.3939,34.4002,13200.0
2006-07-06 13:55:00,54.72,54.74,54.7,54.72,13400.0,34.4002,34.4127,34.3876,34.4002,13400.0
2006-07-06 14:00:00,54.73,54.76,54.7,54.75,20200.0,34.4064,34.4253,34.3876,34.419,20200.0
2006-07-06 14:05:00,54.76,54.76,54.73,54.73,8500.0,34.4253,34.4253,34.4064,34.4064,8500.0
2006-07-06 14:10:00,54.74,54.78,54.74,54.76,15300.0,34.4127,34.4379,34.4127,34.4253,15300.0
2006-07-06 14:15:00,54.76,54.77,54.75,54.76,42600.0,34.4253,34.4316,34.419,34.4253,42600.0
2006-07-06 14:20:00,54.76,54.78,54.75,54.76,24800.0,34.4253,34.4379,34.419,34.4253,24800.0
2006-07-06 14:25:00,54.76,54.78,54.74,54.76,19500.0,34.4253,34.4379,34.4127,34.4253,19500.0
2006-07-06 14:30:00,54.75,54.79,54.72,54.75,30300.0,34.419,34.4442,34.4002,34.419,30300.0
2006-07-06 14:35:00,54.75,54.8,54.75,54.79,63200.0,34.419,34.4504,34.419,34.4442,63200.0
2006-07-06 14:40:00,54.8,54.8,54.77,54.8,20600.0,34.4504,34.4504,34.4316,34.4504,20600.0
2006-07-06 14:45:00,54.8,54.8,54.71,54.73,123000.0,34.4504,34.4504,34.3939,34.4064,123000.0
2006-07-06 14:50:00,54.72,54.76,54.72,54.75,53100.0,34.4002,34.4253,34.4002,34.419,53100.0
2006-07-06 14:55:00,54.74,54.78,54.74,54.74,90100.0,34.4127,34.4379,34.4127,34.4127,90100.0
2006-07-06 15:00:00,54.74,54.76,54.73,54.76,20800.0,34.4127,34.4253,34.4064,34.4253,20800.0
2006-07-06 15:05:00,54.76,54.78,54.75,54.76,25600.0,34.4253,34.4379,34.419,34.4253,25600.0
2006-07-06 15:10:00,54.77,54.79,54.74,54.78,46500.0,34.4316,34.4442,34.4127,34.4379,46500.0
2006-07-06 15:15:00,54.79,54.79,54.74,54.74,37700.0,34.4442,34.4442,34.4127,34.4127,37700.0
2006-07-06 15:20:00,54.77,54.81,54.75,54.81,13900.0,34.4316,34.4567,34.419,34.4567,13900.0
2006-07-06 15:25:00,54.81,54.81,54.78,54.78,45500.0,34.4567,34.4567,34.4379,34.4379,45500.0
2006-07-06 15:30:00,54.77,54.8,54.75,54.8,52500.0,34.4316,34.4504,34.419,34.4504,52500.0
2006-07-06 15:35:00,54.79,54.81,54.78,54.78,41100.0,34.4442,34.4567,34.4379,34.4379,41100.0
2006-07-06 15:40:00,54.78,54.8,54.77,54.77,29800.0,34.4379,34.4504,34.4316,34.4316,29800.0
2006-07-06 15:45:00,54.77,54.77,54.7,54.75,55100.0,34.4316,34.4316,34.3876,34.419,55100.0
2006-07-06 15:50:00,54.72,54.77,54.71,54.77,48400.0,34.4002,34.4316,34.3939,34.4316,48400.0
2006-07-06 15:55:00,54.76,54.79,54.75,54.79,53200.0,34.4253,34.4442,34.419,34.4442,53200.0
2006-07-07 09:30:00,54.7,54.88,54.46,54.84,51700.0,34.3876,34.5007,34.2367,34.4756,51700.0
2006-07-07 09:35:00,54.84,54.98,54.7,54.94,24500.0,34.4756,34.5636,34.3876,34.5385,24500.0
2006-07-07 09:40:00,54.97,55.0,54.83,54.99,26300.0,34.5573,34.5762,34.4693,34.5699,26300.0
2006-07-07 09:45:00,54.99,55.03,54.94,54.94,24300.0,34.5699,34.595,34.5385,34.5385,24300.0
2006-07-07 09:50:00,54.96,55.08,54.96,55.01,27400.0,34.551,34.6265,34.551,34.5825,27400.0
2006-07-07 09:55:00,55.01,55.05,55.0,55.02,18600.0,34.5825,34.6076,34.5762,34.5887,18600.0
2006-07-07 10:00:00,55.01,55.06,55.0,55.04,13300.0,34.5825,34.6139,34.5762,34.6013,13300.0
2006-07-07 10:05:00,55.04,55.1,55.02,55.1,14700.0,34.6013,34.639,34.5887,34.639,14700.0
2006-07-07 10:10:00,55.12,55.31,55.11,55.23,46200.0,34.6516,34.7711,34.6453,34.7208,46200.0
2006-07-07 10:15:00,55.23,55.31,55.21,55.28,43900.0,34.7208,34.7711,34.7082,34.7522,43900.0
2006-07-07 10:20:00,55.27,55.3,55.25,55.29,36000.0,34.7459,34.7648,34.7333,34.7585,36000.0
2006-07-07 10:25:00,55.28,55.35,55.28,55.29,30600.0,34.7522,34.7962,34.7522,34.7585,30600.0
2006-07-07 10:30:00,55.28,55.32,55.26,55.29,16800.0,34.7522,34.7773,34.7396,34.7585,16800.0
2006-07-07 10:35:00,55.3,55.34,55.24,55.25,19100.0,34.7648,34.7899,34.7271,34.7333,19100.0
2006-07-07 10:40:00,55.24,55.29,55.24,55.27,18800.0,34.7271,34.7585,34.7271,34.7459,18800.0
2006-07-07 10:45:00,55.27,55.34,55.26,55.31,24500.0,34.7459,34.7899,34.7396,34.7711,24500.0
2006-07-07 10:50:00,55.31,55.34,55.29,55.31,12500.0,34.7711,34.7899,34.7585,34.7711,12500.0
2006-07-07 10:55:00,55.33,55.33,55.23,55.25,31200.0,34.7836,34.7836,34.7208,34.7333,31200.0
2006-07-07 11:00:00,55.25,55.39,55.24,55.31,71100.0,34.7333,34.8214,34.7271,34.7711,71100.0
2006-07-07 11:05:00,55.29,55.41,55.29,55.38,26900.0,34.7585,34.8339,34.7585,34.8151,26900.0
2006-07-07 11:10:00,55.4,55.4,55.32,55.36,16200.0,34.8276,34.8276,34.7773,34.8025,16200.0
2006-07-07 11:15:00,55.35,55.37,55.3,55.34,10000.0,34.7962,34.8088,34.7648,34.7899,10000.0
2006-07-07 11:20:00,55.33,55.34,55.28,55.3,10600.0,34.7836,34.7899,34.7522,34.7648,10600.0
2006-07-07 11:25:00,55.28,55.34,55.28,55.33,20000.0,34.7522,34.7899,34.7522,34.7836,20000.0
2006-07-07 11:30:00,55.32,55.42,55.3,55.4,26400.0,34.7773,34.8402,34.7648,34.8276,26400.0
2006-07-07 11:35:00,55.39,55.42,55.39,55.42,11700.0,34.8214,34.8402,34.8214,34.8402,11700.0
2006-07-07 11:40:00,55.41,55.48,55.41,55.46,19800.0,34.8339,34.8779,34.8339,34.8654,19800.0
2006-07-07 11:45:00,55.46,55.48,55.44,55.46,8400.0,34.8654,34.8779,34.8528,34.8654,8400.0
2006-07-07 11:50:00,55.45,55.49,55.44,55.48,20100.0,34.8591,34.8842,34.8528,34.8779,20100.0
2006-07-07 11:55:00,55.46,55.47,55.44,55.47,5300.0,34.8654,34.8716,34.8528,34.8716,5300.0
2006-07-07 12:00:00,55.47,55.48,55.43,55.44,9800.0,34.8716,34.8779,34.8465,34.8528,9800.0
2006-07-07 12:05:00,55.43,55.44,55.38,55.41,21700.0,34.8465,34.8528,34.8151,34.8339,21700.0
2006-07-07 12:10:00,55.41,55.41,55.38,55.4,8600.0,34.8339,34.8339,34.8151,34.8276,8600.0
2006-07-07 12:15:00,55.4,55.43,55.4,55.42,10900.0,34.8276,34.8465,34.8276,34.8402,10900.0
2006-07-07 12:20:00,55.42,55.47,55.41,55.47,17000.0,34.8402,34.8716,34.8339,34.8716,17000.0
2006-07-07 12:25:00,55.46,55.49,55.46,55.47,11900.0,34.8654,34.8842,34.8654,34.8716,11900.0
2006-07-07 12:30:00,55.46,55.49,55.43,55.45,12900.0,34.8654,34.8842,34.8465,34.8591,12900.0
2006-07-07 12:35:00,55.46,55.49,55.46,55.49,5400.0,34.8654,34.8842,34.8654,34.8842,5400.0
2006-07-07 12:40:00,55.48,55.48,55.44,55.45,14700.0,34.8779,34.8779,34.8528,34.8591,14700.0
2006-07-07 12:45:00,55.45,55.48,55.44,55.45,12800.0,34.8591,34.8779,34.8528,34.8591,12800.0
2006-07-07 12:50:00,55.44,55.49,55.44,55.48,15200.0,34.8528,34.8842,34.8528,34.8779,15200.0
2006-07-07 12:55:00,55.49,55.49,55.45,55.46,18800.0,34.8842,34.8842,34.8591,34.8654,18800.0
2006-07-07 13:00:00,55.46,55.48,55.4,55.42,23700.0,34.8654,34.8779,34.8276,34.8402,23700.0
2006-07-07 13:05:00,55.42,55.47,55.42,55.46,14000.0,34.8402,34.8716,34.8402,34.8654,14000.0
2006-07-07 13:10:00,55.46,55.47,55.42,55.45,32500.0,34.8654,34.8716,34.8402,34.8591,32500.0
2006-07-07 13:15:00,55.45,55.45,55.4,55.41,17800.0,34.8591,34.8591,34.8276,34.8339,17800.0
2006-07-07 13:20:00,55.4,55.45,55.4,55.43,17700.0,34.8276,34.8591,34.8276,34.8465,17700.0
2006-07-07 13:25:00,55.44,55.48,55.39,55.43,51200.0,34.8528,34.8779,34.8214,34.8465,51200.0
2006-07-07 13:30:00,55.41,55.45,55.4,55.44,15800.0,34.8339,34.8591,34.8276,34.8528,15800.0
2006-07-07 13:35:00,55.44,55.45,55.42,55.43,15200.0,34.8528,34.8591,34.8402,34.8465,15200.0
2006-07-07 13:40:00,55.43,55.48,55.43,55.47,26500.0,34.8465,34.8779,34.8465,34.8716,26500.0
2006-07-07 13:45:00,55.47,55.49,55.46,55.47,8100.0,34.8716,34.8842,34.8654,34.8716,8100.0
2006-07-07 13:50:00,55.48,55.48,55.4,55.41,23600.0,34.8779,34.8779,34.8276,34.8339,23600.0
2006-07-07 13:55:00,55.41,55.42,55.38,55.4,12000.0,34.8339,34.8402,34.8151,34.8276,12000.0
2006-07-07 14:00:00,55.4,55.47,55.4,55.45,12800.0,34.8276,34.8716,34.8276,34.8591,12800.0
2006-07-07 14:05:00,55.45,55.48,55.43,55.43,12000.0,34.8591,34.8779,34.8465,34.8465,12000.0
2006-07-07 14:10:00,55.42,55.44,55.4,55.41,18400.0,34.8402,34.8528,34.8276,34.8339,18400.0
2006-07-07 14:15:00,55.4,55.41,55.33,55.33,18300.0,34.8276,34.8339,34.7836,34.7836,18300.0
2006-07-07 14:20:00,55.34,55.35,55.3,55.32,28000.0,34.7899,34.7962,34.7648,34.7773,28000.0
2006-07-07 14:25:00,55.31,55.34,55.3,55.33,12000.0,34.7711,34.7899,34.7648,34.7836,12000.0
2006-07-07 14:30:00,55.34,55.4,55.27,55.28,12300.0,34.7899,34.8276,34.7459,34.7522,12300.0
2006-07-07 14:35:00,55.29,55.31,55.27,55.27,15600.0,34.7585,34.7711,34.7459,34.7459,15600.0
2006-07-07 14:40:00,55.28,55.28,55.15,55.23,41500.0,34.7522,34.7522,34.6705,34.7208,41500.0
2006-07-07 14:45:00,55.25,55.28,55.19,55.28,27800.0,34.7333,34.7522,34.6956,34.7522,27800.0
2006-07-07 14:50:00,55.28,55.3,55.24,55.27,19300.0,34.7522,34.7648,34.7271,34.7459,19300.0
2006-07-07 14:55:00,55.27,55.29,55.13,55.17,34600.0,34.7459,34.7585,34.6579,34.683,34600.0
2006-07-07 15:00:00,55.13,55.17,55.08,55.13,31800.0,34.6579,34.683,34.6265,34.6579,31800.0
2006-07-07 15:05:00,55.14,55.16,55.1,55.13,18900.0,34.6642,34.6768,34.639,34.6579,18900.0
2006-07-07 15:10:00,55.12,55.13,55.02,55.05,39900.0,34.6516,34.6579,34.5887,34.6076,39900.0
2006-07-07 15:15:00,55.04,55.07,55.03,55.06,29800.0,34.6013,34.6202,34.595,34.6139,29800.0
2006-07-07 15:20:00,55.07,55.07,55.0,55.02,38200.0,34.6202,34.6202,34.5762,34.5887,38200.0
2006-07-07 15:25:00,55.02,55.05,55.01,55.02,21700.0,34.5887,34.6076,34.5825,34.5887,21700.0
2006-07-07 15:30:00,55.02,55.06,55.01,55.06,24700.0,34.5887,34.6139,34.5825,34.6139,24700.0
2006-07-07 15:35:00,55.06,55.06,54.99,55.02,51000.0,34.6139,34.6139,34.5699,34.5887,51000.0
2006-07-07 15:40:00,55.02,55.12,55.02,55.1,39100.0,34.5887,34.6516,34.5887,34.639,39100.0
2006-07-07 15:45:00,55.1,55.1,55.01,55.04,38800.0,34.639,34.639,34.5825,34.6013,38800.0
2006-07-07 15:50:00,55.04,55.1,55.04,55.08,49600.0,34.6013,34.639,34.6013,34.6265,49600.0
2006-07-07 15:55:00,55.08,55.09,55.05,55.07,61600.0,34.6265,34.6328,34.6076,34.6202,61600.0
2006-07-10 09:30:00,55.1,55.49,55.1,55.29,67000.0,34.639,34.8842,34.639,34.7585,67000.0
2006-07-10 09:35:00,55.32,55.35,55.3,55.3,10900.0,34.7773,34.7962,34.7648,34.7648,10900.0
2006-07-10 09:40:00,55.33,55.42,55.33,55.36,13700.0,34.7836,34.8402,34.7836,34.8025,13700.0
2006-07-10 09:45:00,55.37,55.37,55.27,55.33,17200.0,34.8088,34.8088,34.7459,34.7836,17200.0
2006-07-10 09:50:00,55.32,55.39,55.32,55.38,14800.0,34.7773,34.8214,34.7773,34.8151,14800.0
2006-07-10 09:55:00,55.37,55.38,55.29,55.3,16200.0,34.8088,34.8151,34.7585,34.7648,16200.0
2006-07-10 10:00:00,55.31,55.37,55.31,55.34,10200.0,34.7711,34.8088,34.7711,34.7899,10200.0
2006-07-10 10:05:00,55.35,55.4,55.34,55.35,15200.0,34.7962,34.8276,34.7899,34.7962,15200.0
2006-07-10 10:10:00,55.37,55.42,55.36,55.41,12100.0,34.8088,34.8402,34.8025,34.8339,12100.0
2006-07-10 10:15:00,55.42,55.43,55.35,55.36,13100.0,34.8402,34.8465,34.7962,34.8025,13100.0
2006-07-10 10:20:00,55.38,55.42,55.37,55.38,12700.0,34.8151,34.8402,34.8088,34.8151,12700.0
2006-07-10 10:25:00,55.38,55.44,55.37,55.43,14500.0,34.8151,34.8528,34.8088,34.8465,14500.0
2006-07-10 10:30:00,55.45,55.45,55.35,55.39,29600.0,34.8591,34.8591,34.7962,34.8214,29600.0
2006-07-10 10:35:00,55.41,55.45,55.38,55.44,14300.0,34.8339,34.8591,34.8151,34.8528,14300.0
2006-07-10 10:40:00,55.44,55.46,55.42,55.45,12800.0,34.8528,34.8654,34.8402,34.8591,12800.0
2006-07-10 10:45:00,55.45,55.46,55.42,55.46,19800.0,34.8591,34.8654,34.8402,34.8654,19800.0
2006-07-10 10:50:00,55.46,55.46,55.41,55.44,19300.0,34.8654,34.8654,34.8339,34.8528,19300.0
2006-07-10 10:55:00,55.43,55.49,55.42,55.49,25500.0,34.8465,34.8842,34.8402,34.8842,25500.0
2006-07-10 11:00:00,55.47,55.54,55.47,55.52,27000.0,34.8716,34.9156,34.8716,34.9031,27000.0
2006-07-10 11:05:00,55.52,55.55,55.49,55.51,16600.0,34.9031,34.9219,34.8842,34.8968,16600.0
2006-07-10 11:10:00,55.51,55.57,55.51,55.57,16700.0,34.8968,34.9345,34.8968,34.9345,16700.0
2006-07-10 11:15:00,55.56,55.63,55.56,55.58,21400.0,34.9282,34.9722,34.9282,34.9408,21400.0
2006-07-10 11:20:00,55.58,55.58,55.53,55.55,11000.0,34.9408,34.9408,34.9094,34.9219,11000.0
2006-07-10 11:25:00,55.57,55.66,55.57,55.63,33300.0,34.9345,34.9911,34.9345,34.9722,33300.0
2006-07-10 11:30:00,55.65,55.66,55.63,55.64,19800.0,34.9848,34.9911,34.9722,34.9785,19800.0
2006-07-10 11:35:00,55.64,55.66,55.6,55.61,22900.0,34.9785,34.9911,34.9534,34.9597,22900.0
2006-07-10 11:40:00,55.62,55.64,55.59,55.64,8400.0,34.9659,34.9785,34.9471,34.9785,8400.0
2006-07-10 11:45:00,55.63,55.64,55.61,55.63,11600.0,34.9722,34.9785,34.9597,34.9722,11600.0
2006-07-10 11:50:00,55.64,55.65,55.6,55.61,9900.0,34.9785,34.9848,34.9534,34.9597,9900.0
2006-07-10 11:55:00,55.62,55.64,55.61,55.63,9800.0,34.9659,34.9785,34.9597,34.9722,9800.0
2006-07-10 12:00:00,55.63,55.64,55.6,55.61,13900.0,34.9722,34.9785,34.9534,34.9597,13900.0
2006-07-10 12:05:00,55.62,55.67,55.62,55.67,33600.0,34.9659,34.9974,34.9659,34.9974,33600.0
2006-07-10 12:10:00,55.67,55.7,55.66,55.69,14900.0,34.9974,35.0162,34.9911,35.0099,14900.0
2006-07-10 12:15:00,55.69,55.75,55.67,55.74,29700.0,35.0099,35.0477,34.9974,35.0414,29700.0
2006-07-10 12:20:00,55.75,55.79,55.73,55.78,26500.0,35.0477,35.0728,35.0351,35.0665,26500.0
2006-07-10 12:25:00,55.79,55.86,55.78,55.85,46900.0,35.0728,35.1168,35.0665,35.1105,46900.0
2006-07-10 12:30:00,55.84,55.87,55.82,55.85,36700.0,35.1042,35.1231,35.0917,35.1105,36700.0
2006-07-10 12:35:00,55.85,55.88,55.84,55.86,16100.0,35.1105,35.1294,35.1042,35.1168,16100.0
2006-07-10 12:40:00,55.86,55.88,55.84,55.87,27300.0,35.1168,35.1294,35.1042,35.1231,27300.0
2006-07-10 12:45:00,55.87,55.88,55.84,55.86,11900.0,35.1231,35.1294,35.1042,35.1168,11900.0
2006-07-10 12:50:00,55.85,55.87,55.78,55.8,20600.0,35.1105,35.1231,35.0665,35.0791,20600.0
2006-07-10 12:55:00,55.78,55.85,55.76,55.83,20700.0,35.0665,35.1105,35.054,35.098,20700.0
2006-07-10 13:00:00,55.81,55.83,55.71,55.73,14400.0,35.0854,35.098,35.0225,35.0351,14400.0
2006-07-10 13:05:00,55.74,55.79,55.71,55.71,12100.0,35.0414,35.0728,35.0225,35.0225,12100.0
2006-07-10 13:10:00,55.71,55.78,55.71,55.78,11700.0,35.0225,35.0665,35.0225,35.0665,11700.0
2006-07-10 13:15:00,55.79,55.81,55.78,55.8,6900.0,35.0728,35.0854,35.0665,35.0791,6900.0
2006-07-10 13:20:00,55.8,55.82,55.78,55.82,5600.0,35.0791,35.0917,35.0665,35.0917,5600.0
2006-07-10 13:25:00,55.82,55.83,55.8,55.83,8900.0,35.0917,35.098,35.0791,35.098,8900.0
2006-07-10 13:30:00,55.8,55.81,55.73,55.77,18500.0,35.0791,35.0854,35.0351,35.0602,18500.0
2006-07-10 13:35:00,55.77,55.77,55.74,55.76,11200.0,35.0602,35.0602,35.0414,35.054,11200.0
2006-07-10 13:40:00,55.75,55.75,55.72,55.73,12500.0,35.0477,35.0477,35.0288,35.0351,12500.0
2006-07-10 13:45:00,55.74,55.76,55.73,55.75,6600.0,35.0414,35.054,35.0351,35.0477,6600.0
2006-07-10 13:50:00,55.75,55.76,55.72,55.73,13400.0,35.0477,35.054,35.0288,35.0351,13400.0
2006-07-10 13:55:00,55.72,55.73,55.69,55.7,14700.0,35.0288,35.0351,35.0099,35.0162,14700.0
2006-07-10 14:00:00,55.7,55.72,55.69,55.7,21300.0,35.0162,35.0288,35.0099,35.0162,21300.0
2006-07-10 14:05:00,55.7,55.71,55.67,55.67,21300.0,35.0162,35.0225,34.9974,34.9974,21300.0
2006-07-10 14:10:00,55.69,55.69,55.65,55.65,12200.0,35.0099,35.0099,34.9848,34.9848,12200.0
2006-07-10 14:15:00,55.66,55.71,55.65,55.7,17100.0,34.9911,35.0225,34.9848,35.0162,17100.0
2006-07-10 14:20:00,55.69,55.7,55.64,55.7,13900.0,35.0099,35.0162,34.9785,35.0162,13900.0
2006-07-10 14:25:00,55.69,55.74,55.67,55.68,17200.0,35.0099,35.0414,34.9974,35.0037,17200.0
2006-07-10 14:30:00,55.68,55.68,55.63,55.65,11600.0,35.0037,35.0037,34.9722,34.9848,11600.0
2006-07-10 14:35:00,55.64,55.69,55.63,55.65,11500.0,34.9785,35.0099,34.9722,34.9848,11500.0
2006-07-10 14:40:00,55.65,55.66,55.61,55.66,9200.0,34.9848,34.9911,34.9597,34.9911,9200.0
2006-07-10 14:45:00,55.64,55.66,55.62,55.65,13900.0,34.9785,34.9911,34.9659,34.9848,13900.0
2006-07-10 14:50:00,55.65,55.7,55.65,55.7,9800.0,34.9848,35.0162,34.9848,35.0162,9800.0
2006-07-10 14:55:00,55.68,55.69,55.66,55.68,10900.0,35.0037,35.0099,34.9911,35.0037,10900.0
2006-07-10 15:00:00,55.68,55.7,55.64,55.65,16500.0,35.0037,35.0162,34.9785,34.9848,16500.0
2006-07-10 15:05:00,55.66,55.69,55.61,55.65,21200.0,34.9911,35.0099,34.9597,34.9848,21200.0
2006-07-10 15:10:00,55.64,55.68,55.62,55.63,31900.0,34.9785,35.0037,34.9659,34.9722,31900.0
2006-07-10 15:15:00,55.61,55.66,55.61,55.65,30000.0,34.9597,34.9911,34.9597,34.9848,30000.0
2006-07-10 15:20:00,55.66,55.68,55.61,55.64,42100.0,34.9911,35.0037,34.9597,34.9785,42100.0
2006-07-10 15:25:00,55.65,55.65,55.61,55.64,26000.0,34.9848,34.9848,34.9597,34.9785,26000.0
2006-07-10 15:30:00,55.64,55.66,55.61,55.61,25300.0,34.9785,34.9911,34.9597,34.9597,25300.0
2006-07-10 15:35:00,55.63,55.63,55.58,55.6,40900.0,34.9722,34.9722,34.9408,34.9534,40900.0
2006-07-10 15:40:00,55.59,55.6,55.54,55.55,35400.0,34.9471,34.9534,34.9156,34.9219,35400.0
2006-07-10 15:45:00,55.54,55.55,55.48,55.51,77200.0,34.9156,34.9219,34.8779,34.8968,77200.0
2006-07-10 15:50:00,55.51,55.56,55.48,55.51,77800.0,34.8968,34.9282,34.8779,34.8968,77800.0
2006-07-10 15:55:00,55.51,55.54,55.51,55.51,53400.0,34.8968,34.9156,34.8968,34.8968,53400.0
2006-07-11 09:30:00,55.3,55.5,55.3,55.36,30600.0,34.7648,34.8905,34.7648,34.8025,30600.0
2006-07-11 09:35:00,55.34,55.39,55.3,55.34,9700.0,34.7899,34.8214,34.7648,34.7899,9700.0
2006-07-11 09:40:00,55.34,55.37,55.31,55.34,15700.0,34.7899,34.8088,34.7711,34.7899,15700.0
2006-07-11 09:45:00,55.32,55.38,55.3,55.37,16700.0,34.7773,34.8151,34.7648,34.8088,16700.0
2006-07-11 09:50:00,55.38,55.38,55.3,55.32,7400.0,34.8151,34.8151,34.7648,34.7773,7400.0
2006-07-11 09:55:00,55.32,55.39,55.31,55.38,10100.0,34.7773,34.8214,34.7711,34.8151,10100.0
2006-07-11 10:00:00,55.38,55.39,55.33,55.39,7100.0,34.8151,34.8214,34.7836,34.8214,7100.0
2006-07-11 10:05:00,55.39,55.39,55.3,55.3,7900.0,34.8214,34.8214,34.7648,34.7648,7900.0
2006-07-11 10:10:00,55.3,55.31,55.26,55.28,11100.0,34.7648,34.7711,34.7396,34.7522,11100.0
2006-07-11 10:15:00,55.26,55.31,55.25,55.31,16000.0,34.7396,34.7711,34.7333,34.7711,16000.0
2006-07-11 10:20:00,55.31,55.33,55.28,55.31,12000.0,34.7711,34.7836,34.7522,34.7711,12000.0
2006-07-11 10:25:00,55.31,55.31,55.29,55.3,9300.0,34.7711,34.7711,34.7585,34.7648,9300.0
2006-07-11 10:30:00,55.31,55.31,55.09,55.12,44700.0,34.7711,34.7711,34.6328,34.6516,44700.0
2006-07-11 10:35:00,55.12,55.2,55.11,55.19,12200.0,34.6516,34.7019,34.6453,34.6956,12200.0
2006-07-11 10:40:00,55.19,55.19,55.12,55.12,33900.0,34.6956,34.6956,34.6516,34.6516,33900.0
2006-07-11 10:45:00,55.13,55.15,55.03,55.08,35600.0,34.6579,34.6705,34.595,34.6265,35600.0
2006-07-11 10:50:00,55.09,55.1,55.01,55.03,16000.0,34.6328,34.639,34.5825,34.595,16000.0
2006-07-11 10:55:00,55.03,55.05,55.01,55.02,7900.0,34.595,34.6076,34.5825,34.5887,7900.0
2006-07-11 11:00:00,55.01,55.02,54.95,55.01,57300.0,34.5825,34.5887,34.5447,34.5825,57300.0
2006-07-11 11:05:00,55.0,55.05,54.98,55.05,20900.0,34.5762,34.6076,34.5636,34.6076,20900.0
2006-07-11 11:10:00,55.05,55.09,55.04,55.06,12100.0,34.6076,34.6328,34.6013,34.6139,12100.0
2006-07-11 11:15:00,55.06,55.07,55.05,55.05,13500.0,34.6139,34.6202,34.6076,34.6076,13500.0
2006-07-11 11:20:00,55.05,55.06,55.02,55.06,12600.0,34.6076,34.6139,34.5887,34.6139,12600.0
2006-07-11 11:25:00,55.06,55.16,55.06,55.14,17200.0,34.6139,34.6768,34.6139,34.6642,17200.0
2006-07-11 11:30:00,55.14,55.16,55.07,55.07,16900.0,34.6642,34.6768,34.6202,34.6202,16900.0
2006-07-11 11:35:00,55.07,55.12,55.06,55.09,10500.0,34.6202,34.6516,34.6139,34.6328,10500.0
2006-07-11 11:40:00,55.09,55.16,55.09,55.16,9100.0,34.6328,34.6768,34.6328,34.6768,9100.0
2006-07-11 11:45:00,55.15,55.2,55.14,55.16,12100.0,34.6705,34.7019,34.6642,34.6768,12100.0
2006-07-11 11:50:00,55.16,55.18,55.13,55.15,5200.0,34.6768,34.6893,34.6579,34.6705,5200.0
2006-07-11 11:55:00,55.12,55.18,55.12,55.12,5500.0,34.6516,34.6893,34.6516,34.6516,5500.0
2006-07-11 12:00:00,55.15,55.17,55.13,55.15,7500.0,34.6705,34.683,34.6579,34.6705,7500.0
2006-07-11 12:05:00,55.15,55.17,55.15,55.16,7300.0,34.6705,34.683,34.6705,34.6768,7300.0
2006-07-11 12:10:00,55.16,55.2,55.14,55.2,8300.0,34.6768,34.7019,34.6642,34.7019,8300.0
2006-07-11 12:15:00,55.2,55.21,55.17,55.2,5600.0,34.7019,34.7082,34.683,34.7019,5600.0
2006-07-11 12:20:00,55.18,55.23,55.18,55.22,8000.0,34.6893,34.7208,34.6893,34.7145,8000.0
2006-07-11 12:25:00,55.22,55.22,55.18,55.2,6200.0,34.7145,34.7145,34.6893,34.7019,6200.0
2006-07-11 12:30:00,55.2,55.2,55.17,55.2,6200.0,34.7019,34.7019,34.683,34.7019,6200.0
2006-07-11 12:35:00,55.2,55.23,55.2,55.23,6100.0,34.7019,34.7208,34.7019,34.7208,6100.0
2006-07-11 12:40:00,55.23,55.23,55.17,55.18,4500.0,34.7208,34.7208,34.683,34.6893,4500.0
2006-07-11 12:45:00,55.17,55.18,55.15,55.18,5300.0,34.683,34.6893,34.6705,34.6893,5300.0
2006-07-11 12:50:00,55.18,55.2,55.17,55.17,4600.0,34.6893,34.7019,34.683,34.683,4600.0
2006-07-11 12:55:00,55.19,55.2,55.17,55.18,4100.0,34.6956,34.7019,34.683,34.6893,4100.0
2006-07-11 13:00:00,55.18,55.19,55.15,55.19,6200.0,34.6893,34.6956,34.6705,34.6956,6200.0
2006-07-11 13:05:00,55.18,55.21,55.18,55.2,10200.0,34.6893,34.7082,34.6893,34.7019,10200.0
2006-07-11 13:10:00,55.2,55.22,55.19,55.2,4800.0,34.7019,34.7145,34.6956,34.7019,4800.0
2006-07-11 13:15:00,55.2,55.24,55.2,55.24,7500.0,34.7019,34.7271,34.7019,34.7271,7500.0
2006-07-11 13:20:00,55.25,55.25,55.22,55.24,3700.0,34.7333,34.7333,34.7145,34.7271,3700.0
2006-07-11 13:25:00,55.24,55.24,55.21,55.22,4100.0,34.7271,34.7271,34.7082,34.7145,4100.0
2006-07-11 13:30:00,55.21,55.21,55.17,55.18,9700.0,34.7082,34.7082,34.683,34.6893,9700.0
2006-07-11 13:35:00,55.18,55.2,55.17,55.17,7900.0,34.6893,34.7019,34.683,34.683,7900.0
2006-07-11 13:40:00,55.17,55.21,55.17,55.21,10500.0,34.683,34.7082,34.683,34.7082,10500.0
2006-07-11 13:45:00,55.21,55.24,55.2,55.24,11600.0,34.7082,34.7271,34.7019,34.7271,11600.0
2006-07-11 13:50:00,55.24,55.3,55.23,55.3,16200.0,34.7271,34.7648,34.7208,34.7648,16200.0
2006-07-11 13:55:00,55.29,55.35,55.28,55.33,10900.0,34.7585,34.7962,34.7522,34.7836,10900.0
2006-07-11 14:00:00,55.33,55.36,55.33,55.36,6300.0,34.7836,34.8025,34.7836,34.8025,6300.0
2006-07-11 14:05:00,55.37,55.39,55.36,55.38,18300.0,34.8088,34.8214,34.8025,34.8151,18300.0
2006-07-11 14:10:00,55.4,55.4,55.35,55.38,18000.0,34.8276,34.8276,34.7962,34.8151,18000.0
2006-07-11 14:15:00,55.39,55.43,55.35,55.36,17700.0,34.8214,34.8465,34.7962,34.8025,17700.0
2006-07-11 14:20:00,55.36,55.41,55.36,55.4,11800.0,34.8025,34.8339,34.8025,34.8276,11800.0
2006-07-11 14:25:00,55.41,55.44,55.38,55.38,14900.0,34.8339,34.8528,34.8151,34.8151,14900.0
2006-07-11 14:30:00,55.38,55.42,55.37,55.42,8900.0,34.8151,34.8402,34.8088,34.8402,8900.0
2006-07-11 14:35:00,55.41,55.43,55.4,55.42,14600.0,34.8339,34.8465,34.8276,34.8402,14600.0
2006-07-11 14:40:00,55.42,55.43,55.39,55.41,15000.0,34.8402,34.8465,34.8214,34.8339,15000.0
2006-07-11 14:45:00,55.42,55.44,55.41,55.43,8700.0,34.8402,34.8528,34.8339,34.8465,8700.0
2006-07-11 14:50:00,55.43,55.45,55.43,55.44,10600.0,34.8465,34.8591,34.8465,34.8528,10600.0
2006-07-11 14:55:00,55.43,55.47,55.43,55.43,18200.0,34.8465,34.8716,34.8465,34.8465,18200.0
2006-07-11 15:00:00,55.42,55.48,55.42,55.44,33000.0,34.8402,34.8779,34.8402,34.8528,33000.0
2006-07-11 15:05:00,55.44,55.49,55.43,55.48,20100.0,34.8528,34.8842,34.8465,34.8779,20100.0
2006-07-11 15:10:00,55.49,55.58,55.47,55.57,29400.0,34.8842,34.9408,34.8716,34.9345,29400.0
2006-07-11 15:15:00,55.57,55.6,55.55,55.58,19700.0,34.9345,34.9534,34.9219,34.9408,19700.0
2006-07-11 15:20:00,55.57,55.65,55.57,55.63,23000.0,34.9345,34.9848,34.9345,34.9722,23000.0
2006-07-11 15:25:00,55.64,55.66,55.6,55.6,13500.0,34.9785,34.9911,34.9534,34.9534,13500.0
2006-07-11 15:30:00,55.6,55.62,55.55,55.62,26100.0,34.9534,34.9659,34.9219,34.9659,26100.0
2006-07-11 15:35:00,55.62,55.67,55.61,55.63,34400.0,34.9659,34.9974,34.9597,34.9722,34400.0
2006-07-11 15:40:00,55.63,55.63,55.56,55.58,32400.0,34.9722,34.9722,34.9282,34.9408,32400.0
2006-07-11 15:45:00,55.57,55.59,55.5,55.54,41400.0,34.9345,34.9471,34.8905,34.9156,41400.0
2006-07-11 15:50:00,55.54,55.61,55.52,55.61,63200.0,34.9156,34.9597,34.9031,34.9597,63200.0
2006-07-11 15:55:00,55.61,55.61,55.57,55.58,29900.0,34.9597,34.9597,34.9345,34.9408,29900.0
2006-07-12 09:30:00,55.52,55.68,55.52,55.57,19700.0,34.9031,35.0037,34.9031,34.9345,19700.0
2006-07-12 09:35:00,55.61,55.61,55.46,55.48,19000.0,34.9597,34.9597,34.8654,34.8779,19000.0
2006-07-12 09:40:00,55.45,55.46,55.29,55.32,21500.0,34.8591,34.8654,34.7585,34.7773,21500.0
2006-07-12 09:45:00,55.31,55.37,55.25,55.27,31400.0,34.7711,34.8088,34.7333,34.7459,31400.0
2006-07-12 09:50:00,55.28,55.28,55.18,55.23,31500.0,34.7522,34.7522,34.6893,34.7208,31500.0
2006-07-12 09:55:00,55.23,55.29,55.19,55.27,22500.0,34.7208,34.7585,34.6956,34.7459,22500.0
2006-07-12 10:00:00,55.29,55.29,55.17,55.2,17800.0,34.7585,34.7585,34.683,34.7019,17800.0
2006-07-12 10:05:00,55.22,55.26,55.22,55.26,10300.0,34.7145,34.7396,34.7145,34.7396,10300.0
2006-07-12 10:10:00,55.28,55.4,55.28,55.35,14200.0,34.7522,34.8276,34.7522,34.7962,14200.0
2006-07-12 10:15:00,55.36,55.36,55.26,55.28,9000.0,34.8025,34.8025,34.7396,34.7522,9000.0
2006-07-12 10:20:00,55.28,55.32,55.24,55.32,14800.0,34.7522,34.7773,34.7271,34.7773,14800.0
2006-07-12 10:25:00,55.3,55.32,55.26,55.3,9300.0,34.7648,34.7773,34.7396,34.7648,9300.0
2006-07-12 10:30:00,55.3,55.3,55.17,55.19,9400.0,34.7648,34.7648,34.683,34.6956,9400.0
2006-07-12 10:35:00,55.18,55.23,55.18,55.18,6700.0,34.6893,34.7208,34.6893,34.6893,6700.0
2006-07-12 10:40:00,55.21,55.29,55.19,55.29,5200.0,34.7082,34.7585,34.6956,34.7585,5200.0
2006-07-12 10:45:00,55.29,55.29,55.2,55.24,6700.0,34.7585,34.7585,34.7019,34.7271,6700.0
2006-07-12 10:50:00,55.21,55.24,55.16,55.19,15000.0,34.7082,34.7271,34.6768,34.6956,15000.0
2006-07-12 10:55:00,55.13,55.23,55.13,55.17,22200.0,34.6579,34.7208,34.6579,34.683,22200.0
2006-07-12 11:00:00,55.17,55.21,55.12,55.21,23100.0,34.683,34.7082,34.6516,34.7082,23100.0
2006-07-12 11:05:00,55.21,55.28,55.2,55.26,11100.0,34.7082,34.7522,34.7019,34.7396,11100.0
2006-07-12 11:10:00,55.26,55.27,55.22,55.26,5600.0,34.7396,34.7459,34.7145,34.7396,5600.0
2006-07-12 11:15:00,55.26,55.28,55.24,55.26,4900.0,34.7396,34.7522,34.7271,34.7396,4900.0
2006-07-12 11:20:00,55.24,55.28,55.24,55.25,7700.0,34.7271,34.7522,34.7271,34.7333,7700.0
2006-07-12 11:25:00,55.25,55.28,55.24,55.27,6100.0,34.7333,34.7522,34.7271,34.7459,6100.0
2006-07-12 11:30:00,55.28,55.31,55.27,55.3,9800.0,34.7522,34.7711,34.7459,34.7648,9800.0
2006-07-12 11:35:00,55.3,55.33,55.29,55.31,8100.0,34.7648,34.7836,34.7585,34.7711,8100.0
2006-07-12 11:40:00,55.3,55.33,55.28,55.33,10000.0,34.7648,34.7836,34.7522,34.7836,10000.0
2006-07-12 11:45:00,55.32,55.38,55.31,55.37,5200.0,34.7773,34.8151,34.7711,34.8088,5200.0
2006-07-12 11:50:00,55.37,55.41,55.37,55.39,8200.0,34.8088,34.8339,34.8088,34.8214,8200.0
2006-07-12 11:55:00,55.4,55.42,55.39,55.4,11500.0,34.8276,34.8402,34.8214,34.8276,11500.0
2006-07-12 12:00:00,55.39,55.42,55.39,55.4,8100.0,34.8214,34.8402,34.8214,34.8276,8100.0
2006-07-12 12:05:00,55.42,55.44,55.41,55.42,10300.0,34.8402,34.8528,34.8339,34.8402,10300.0
2006-07-12 12:10:00,55.44,55.44,55.38,55.39,5100.0,34.8528,34.8528,34.8151,34.8214,5100.0
2006-07-12 12:15:00,55.39,55.39,55.32,55.32,6800.0,34.8214,34.8214,34.7773,34.7773,6800.0
2006-07-12 12:20:00,55.31,55.31,55.25,55.3,15600.0,34.7711,34.7711,34.7333,34.7648,15600.0
2006-07-12 12:25:00,55.29,55.3,55.23,55.26,6100.0,34.7585,34.7648,34.7208,34.7396,6100.0
2006-07-12 12:30:00,55.24,55.27,55.22,55.26,9000.0,34.7271,34.7459,34.7145,34.7396,9000.0
2006-07-12 12:35:00,55.25,55.28,55.23,55.23,4600.0,34.7333,34.7522,34.7208,34.7208,4600.0
2006-07-12 12:40:00,55.25,55.27,55.23,55.24,6900.0,34.7333,34.7459,34.7208,34.7271,6900.0
2006-07-12 12:45:00,55.26,55.26,55.23,55.23,5700.0,34.7396,34.7396,34.7208,34.7208,5700.0
2006-07-12 12:50:00,55.23,55.31,55.23,55.31,5700.0,34.7208,34.7711,34.7208,34.7711,5700.0
2006-07-12 12:55:00,55.29,55.34,55.27,55.34,8700.0,34.7585,34.7899,34.7459,34.7899,8700.0
2006-07-12 13:00:00,55.32,55.33,55.23,55.24,12100.0,34.7773,34.7836,34.7208,34.7271,12100.0
2006-07-12 13:05:00,55.24,55.25,55.18,55.18,10300.0,34.7271,34.7333,34.6893,34.6893,10300.0
2006-07-12 13:10:00,55.18,55.26,55.18,55.23,7600.0,34.6893,34.7396,34.6893,34.7208,7600.0
2006-07-12 13:15:00,55.22,55.25,55.22,55.23,6100.0,34.7145,34.7333,34.7145,34.7208,6100.0
2006-07-12 13:20:00,55.22,55.25,55.21,55.25,6600.0,34.7145,34.7333,34.7082,34.7333,6600.0
2006-07-12 13:25:00,55.25,55.28,55.21,55.24,17400.0,34.7333,34.7522,34.7082,34.7271,17400.0
2006-07-12 13:30:00,55.24,55.24,55.2,55.23,6800.0,34.7271,34.7271,34.7019,34.7208,6800.0
2006-07-12 13:35:00,55.24,55.27,55.21,55.24,9800.0,34.7271,34.7459,34.7082,34.7271,9800.0
2006-07-12 13:40:00,55.22,55.25,55.22,55.23,8600.0,34.7145,34.7333,34.7145,34.7208,8600.0
2006-07-12 13:45:00,55.22,55.24,55.17,55.21,11800.0,34.7145,34.7271,34.683,34.7082,11800.0
2006-07-12 13:50:00,55.21,55.21,55.15,55.18,10400.0,34.7082,34.7082,34.6705,34.6893,10400.0
2006-07-12 13:55:00,55.18,55.24,55.18,55.21,11400.0,34.6893,34.7271,34.6893,34.7082,11400.0
2006-07-12 14:00:00,55.23,55.23,55.19,55.2,3200.0,34.7208,34.7208,34.6956,34.7019,3200.0
2006-07-12 14:05:00,55.2,55.21,55.16,55.2,9900.0,34.7019,34.7082,34.6768,34.7019,9900.0
2006-07-12 14:10:00,55.19,55.19,55.16,55.18,3500.0,34.6956,34.6956,34.6768,34.6893,3500.0
2006-07-12 14:15:00,55.16,55.24,55.16,55.24,4900.0,34.6768,34.7271,34.6768,34.7271,4900.0
2006-07-12 14:20:00,55.22,55.22,55.16,55.16,11500.0,34.7145,34.7145,34.6768,34.6768,11500.0
2006-07-12 14:25:00,55.16,55.2,55.15,55.2,11700.0,34.6768,34.7019,34.6705,34.7019,11700.0
2006-07-12 14:30:00,55.2,55.21,55.12,55.18,21800.0,34.7019,34.7082,34.6516,34.6893,21800.0
2006-07-12 14:35:00,55.18,55.21,55.15,55.21,7700.0,34.6893,34.7082,34.6705,34.7082,7700.0
2006-07-12 14:40:00,55.22,55.24,55.16,55.17,8200.0,34.7145,34.7271,34.6768,34.683,8200.0
2006-07-12 14:45:00,55.17,55.21,55.15,55.17,8300.0,34.683,34.7082,34.6705,34.683,8300.0
2006-07-12 14:50:00,55.16,55.16,55.1,55.13,18300.0,34.6768,34.6768,34.639,34.6579,18300.0
2006-07-12 14:55:00,55.11,55.11,55.05,55.09,18000.0,34.6453,34.6453,34.6076,34.6328,18000.0
2006-07-12 15:00:00,55.08,55.1,55.05,55.1,13600.0,34.6265,34.639,34.6076,34.639,13600.0
2006-07-12 15:05:00,55.1,55.13,55.09,55.1,19500.0,34.639,34.6579,34.6328,34.639,19500.0
2006-07-12 15:10:00,55.11,55.19,55.11,55.16,9600.0,34.6453,34.6956,34.6453,34.6768,9600.0
2006-07-12 15:15:00,55.16,55.2,55.15,55.2,14300.0,34.6768,34.7019,34.6705,34.7019,14300.0
2006-07-12 15:20:00,55.2,55.29,55.2,55.27,27300.0,34.7019,34.7585,34.7019,34.7459,27300.0
2006-07-12 15:25:00,55.27,55.33,55.24,55.25,26400.0,34.7459,34.7836,34.7271,34.7333,26400.0
2006-07-12 15:30:00,55.25,55.28,55.23,55.26,25600.0,34.7333,34.7522,34.7208,34.7396,25600.0
2006-07-12 15:35:00,55.26,55.3,55.25,55.27,34300.0,34.7396,34.7648,34.7333,34.7459,34300.0
2006-07-12 15:40:00,55.27,55.27,55.17,55.22,57800.0,34.7459,34.7459,34.683,34.7145,57800.0
2006-07-12 15:45:00,55.24,55.24,55.17,55.17,42000.0,34.7271,34.7271,34.683,34.683,42000.0
2006-07-12 15:50:00,55.17,55.22,55.15,55.21,43800.0,34.683,34.7145,34.6705,34.7082,43800.0
2006-07-12 15:55:00,55.19,55.19,55.14,55.17,39600.0,34.6956,34.6956,34.6642,34.683,39600.0
2006-07-13 09:30:00,54.82,55.12,54.77,54.85,65800.0,34.463,34.6516,34.4316,34.4819,65800.0
2006-07-13 09:35:00,54.85,54.86,54.77,54.84,15600.0,34.4819,34.4882,34.4316,34.4756,15600.0
2006-07-13 09:40:00,54.84,55.0,54.84,54.88,22800.0,34.4756,34.5762,34.4756,34.5007,22800.0
2006-07-13 09:45:00,54.88,55.05,54.88,55.0,35000.0,34.5007,34.6076,34.5007,34.5762,35000.0
2006-07-13 09:50:00,55.0,55.05,54.98,55.04,25100.0,34.5762,34.6076,34.5636,34.6013,25100.0
2006-07-13 09:55:00,55.04,55.08,55.0,55.04,18400.0,34.6013,34.6265,34.5762,34.6013,18400.0
2006-07-13 10:00:00,55.04,55.05,54.97,55.04,14000.0,34.6013,34.6076,34.5573,34.6013,14000.0
2006-07-13 10:05:00,55.04,55.09,55.03,55.05,22300.0,34.6013,34.6328,34.595,34.6076,22300.0
2006-07-13 10:10:00,55.05,55.06,54.95,54.95,18900.0,34.6076,34.6139,34.5447,34.5447,18900.0
2006-07-13 10:15:00,54.98,54.99,54.95,54.99,16000.0,34.5636,34.5699,34.5447,34.5699,16000.0
2006-07-13 10:20:00,54.99,54.99,54.96,54.98,18700.0,34.5699,34.5699,34.551,34.5636,18700.0
2006-07-13 10:25:00,54.98,54.98,54.93,54.93,23200.0,34.5636,34.5636,34.5322,34.5322,23200.0
2006-07-13 10:30:00,54.96,55.09,54.95,55.04,20400.0,34.551,34.6328,34.5447,34.6013,20400.0
2006-07-13 10:35:00,55.05,55.07,55.0,55.01,34300.0,34.6076,34.6202,34.5762,34.5825,34300.0
2006-07-13 10:40:00,55.01,55.05,55.0,55.02,8800.0,34.5825,34.6076,34.5762,34.5887,8800.0
2006-07-13 10:45:00,55.01,55.05,54.96,55.04,39300.0,34.5825,34.6076,34.551,34.6013,39300.0
2006-07-13 10:50:00,55.05,55.07,55.02,55.05,17100.0,34.6076,34.6202,34.5887,34.6076,17100.0
2006-07-13 10:55:00,55.05,55.09,55.01,55.04,46700.0,34.6076,34.6328,34.5825,34.6013,46700.0
2006-07-13 11:00:00,55.06,55.08,55.0,55.01,18900.0,34.6139,34.6265,34.5762,34.5825,18900.0
2006-07-13 11:05:00,55.01,55.06,54.99,54.99,21100.0,34.5825,34.6139,34.5699,34.5699,21100.0
2006-07-13 11:10:00,55.0,55.02,54.97,55.0,24400.0,34.5762,34.5887,34.5573,34.5762,24400.0
2006-07-13 11:15:00,55.0,55.06,55.0,55.02,13100.0,34.5762,34.6139,34.5762,34.5887,13100.0
2006-07-13 11:20:00,55.01,55.14,55.0,55.12,16200.0,34.5825,34.6642,34.5762,34.6516,16200.0
2006-07-13 11:25:00,55.12,55.13,55.08,55.09,10900.0,34.6516,34.6579,34.6265,34.6328,10900.0
2006-07-13 11:30:00,55.08,55.11,55.05,55.06,14300.0,34.6265,34.6453,34.6076,34.6139,14300.0
2006-07-13 11:35:00,55.07,55.15,55.07,55.09,38700.0,34.6202,34.6705,34.6202,34.6328,38700.0
2006-07-13 11:40:00,55.09,55.09,55.03,55.06,13100.0,34.6328,34.6328,34.595,34.6139,13100.0
2006-07-13 11:45:00,55.06,55.06,55.01,55.01,31200.0,34.6139,34.6139,34.5825,34.5825,31200.0
2006-07-13 11:50:00,55.01,55.13,55.01,55.12,13000.0,34.5825,34.6579,34.5825,34.6516,13000.0
2006-07-13 11:55:00,55.11,55.13,55.07,55.1,21400.0,34.6453,34.6579,34.6202,34.639,21400.0
2006-07-13 12:00:00,55.12,55.2,55.06,55.09,27300.0,34.6516,34.7019,34.6139,34.6328,27300.0
2006-07-13 12:05:00,55.07,55.17,55.07,55.17,12700.0,34.6202,34.683,34.6202,34.683,12700.0
2006-07-13 12:10:00,55.17,55.17,55.1,55.14,11800.0,34.683,34.683,34.639,34.6642,11800.0
2006-07-13 12:15:00,55.12,55.2,55.1,55.15,17900.0,34.6516,34.7019,34.639,34.6705,17900.0
2006-07-13 12:20:00,55.15,55.18,55.09,55.13,25600.0,34.6705,34.6893,34.6328,34.6579,25600.0
2006-07-13 12:25:00,55.14,55.16,55.13,55.15,40400.0,34.6642,34.6768,34.6579,34.6705,40400.0
2006-07-13 12:30:00,55.15,55.17,55.13,55.17,29000.0,34.6705,34.683,34.6579,34.683,29000.0
2006-07-13 12:35:00,55.17,55.17,55.13,55.13,26300.0,34.683,34.683,34.6579,34.6579,26300.0
2006-07-13 12:40:00,55.12,55.19,55.12,55.18,17800.0,34.6516,34.6956,34.6516,34.6893,17800.0
2006-07-13 12:45:00,55.18,55.2,55.1,55.12,29200.0,34.6893,34.7019,34.639,34.6516,29200.0
2006-07-13 12:50:00,55.1,55.12,55.09,55.1,16600.0,34.639,34.6516,34.6328,34.639,16600.0
2006-07-13 12:55:00,55.1,55.11,55.08,55.1,9100.0,34.639,34.6453,34.6265,34.639,9100.0
2006-07-13 13:00:00,55.11,55.12,55.0,55.04,22700.0,34.6453,34.6516,34.5762,34.6013,22700.0
2006-07-13 13:05:00,55.04,55.06,54.96,54.97,12900.0,34.6013,34.6139,34.551,34.5573,12900.0
2006-07-13 13:10:00,54.97,55.07,54.96,55.06,21200.0,34.5573,34.6202,34.551,34.6139,21200.0
2006-07-13 13:15:00,55.04,55.04,55.0,55.04,52800.0,34.6013,34.6013,34.5762,34.6013,52800.0
2006-07-13 13:20:00,55.09,55.09,54.98,54.98,17800.0,34.6328,34.6328,34.5636,34.5636,17800.0
2006-07-13 13:25:00,54.98,54.98,54.95,54.98,14400.0,34.5636,34.5636,34.5447,34.5636,14400.0
2006-07-13 13:30:00,54.96,55.0,54.93,55.0,42100.0,34.551,34.5762,34.5322,34.5762,42100.0
2006-07-13 13:35:00,55.0,55.01,54.9,54.95,10400.0,34.5762,34.5825,34.5133,34.5447,10400.0
2006-07-13 13:40:00,54.94,54.99,54.9,54.98,24400.0,34.5385,34.5699,34.5133,34.5636,24400.0
2006-07-13 13:45:00,54.98,55.02,54.96,54.97,8200.0,34.5636,34.5887,34.551,34.5573,8200.0
2006-07-13 13:50:00,54.97,54.97,54.92,54.92,7600.0,34.5573,34.5573,34.5259,34.5259,7600.0
2006-07-13 13:55:00,54.93,54.97,54.91,54.94,10800.0,34.5322,34.5573,34.5196,34.5385,10800.0
2006-07-13 14:00:00,54.96,54.97,54.92,54.94,14700.0,34.551,34.5573,34.5259,34.5385,14700.0
2006-07-13 14:05:00,54.95,54.96,54.91,54.91,12400.0,34.5447,34.551,34.5196,34.5196,12400.0
2006-07-13 14:10:00,54.91,55.02,54.91,54.97,30400.0,34.5196,34.5887,34.5196,34.5573,30400.0
2006-07-13 14:15:00,54.99,55.02,54.9,54.93,39800.0,34.5699,34.5887,34.5133,34.5322,39800.0
2006-07-13 14:20:00,54.93,54.98,54.93,54.95,9500.0,34.5322,34.5636,34.5322,34.5447,9500.0
2006-07-13 14:25:00,54.96,54.96,54.89,54.92,22200.0,34.551,34.551,34.507,34.5259,22200.0
2006-07-13 14:30:00,54.92,54.96,54.89,54.9,20700.0,34.5259,34.551,34.507,34.5133,20700.0
2006-07-13 14:35:00,54.9,54.95,54.86,54.93,33800.0,34.5133,34.5447,34.4882,34.5322,33800.0
2006-07-13 14:40:00,54.93,54.94,54.86,54.86,21700.0,34.5322,34.5385,34.4882,34.4882,21700.0
2006-07-13 14:45:00,54.88,54.91,54.83,54.89,43600.0,34.5007,34.5196,34.4693,34.507,43600.0
2006-07-13 14:50:00,54.89,54.89,54.82,54.85,18900.0,34.507,34.507,34.463,34.4819,18900.0
2006-07-13 14:55:00,54.83,54.9,54.83,54.85,19300.0,34.4693,34.5133,34.4693,34.4819,19300.0
2006-07-13 15:00:00,54.86,54.86,54.77,54.8,23000.0,34.4882,34.4882,34.4316,34.4504,23000.0
2006-07-13 15:05:00,54.81,54.89,54.78,54.87,35500.0,34.4567,34.507,34.4379,34.4944,35500.0
2006-07-13 15:10:00,54.87,54.91,54.81,54.87,60500.0,34.4944,34.5196,34.4567,34.4944,60500.0
2006-07-13 15:15:00,54.88,54.88,54.82,54.86,24000.0,34.5007,34.5007,34.463,34.4882,24000.0
2006-07-13 15:20:00,54.85,54.88,54.83,54.85,17200.0,34.4819,34.5007,34.4693,34.4819,17200.0
2006-07-13 15:25:00,54.85,54.9,54.8,54.9,22100.0,34.4819,34.5133,34.4504,34.5133,22100.0
2006-07-13 15:30:00,54.88,54.91,54.81,54.91,22800.0,34.5007,34.5196,34.4567,34.5196,22800.0
2006-07-13 15:35:00,54.9,54.9,54.86,54.87,29200.0,34.5133,34.5133,34.4882,34.4944,29200.0
2006-07-13 15:40:00,54.87,54.89,54.85,54.88,36100.0,34.4944,34.507,34.4819,34.5007,36100.0
2006-07-13 15:45:00,54.88,54.92,54.87,54.91,17900.0,34.5007,34.5259,34.4944,34.5196,17900.0
2006-07-13 15:50:00,54.93,54.97,54.92,54.94,35000.0,34.5322,34.5573,34.5259,34.5385,35000.0
2006-07-13 15:55:00,54.93,54.95,54.89,54.89,71000.0,34.5322,34.5447,34.507,34.507,71000.0
2006-07-14 09:30:00,54.66,54.87,54.6,54.64,52600.0,34.3624,34.4944,34.3247,34.3499,52600.0
2006-07-14 09:35:00,54.64,54.69,54.62,54.66,33800.0,34.3499,34.3813,34.3373,34.3624,33800.0
2006-07-14 09:40:00,54.66,54.74,54.65,54.68,53200.0,34.3624,34.4127,34.3561,34.375,53200.0
2006-07-14 09:45:00,54.71,54.83,54.64,54.81,55800.0,34.3939,34.4693,34.3499,34.4567,55800.0
2006-07-14 09:50:00,54.82,54.84,54.65,54.65,26000.0,34.463,34.4756,34.3561,34.3561,26000.0
2006-07-14 09:55:00,54.66,54.75,54.65,54.74,25800.0,34.3624,34.419,34.3561,34.4127,25800.0
2006-07-14 10:00:00,54.74,54.79,54.66,54.73,22600.0,34.4127,34.4442,34.3624,34.4064,22600.0
2006-07-14 10:05:00,54.71,54.71,54.62,54.7,21100.0,34.3939,34.3939,34.3373,34.3876,21100.0
2006-07-14 10:10:00,54.68,54.73,54.66,54.71,25600.0,34.375,34.4064,34.3624,34.3939,25600.0
2006-07-14 10:15:00,54.7,54.75,54.68,54.69,29400.0,34.3876,34.419,34.375,34.3813,29400.0
2006-07-14 10:20:00,54.7,54.78,54.68,54.77,19100.0,34.3876,34.4379,34.375,34.4316,19100.0
2006-07-14 10:25:00,54.77,54.78,54.64,54.78,21100.0,34.4316,34.4379,34.3499,34.4379,21100.0
2006-07-14 10:30:00,54.75,54.77,54.66,54.68,17200.0,34.419,34.4316,34.3624,34.375,17200.0
2006-07-14 10:35:00,54.66,54.77,54.65,54.77,11400.0,34.3624,34.4316,34.3561,34.4316,11400.0
2006-07-14 10:40:00,54.75,54.85,54.74,54.83,21300.0,34.419,34.4819,34.4127,34.4693,21300.0
2006-07-14 10:45:00,54.84,54.85,54.8,54.8,8000.0,34.4756,34.4819,34.4504,34.4504,8000.0
2006-07-14 10:50:00,54.82,54.82,54.74,54.74,13700.0,34.463,34.463,34.4127,34.4127,13700.0
2006-07-14 10:55:00,54.73,54.73,54.65,54.71,20100.0,34.4064,34.4064,34.3561,34.3939,20100.0
2006-07-14 11:00:00,54.71,54.74,54.58,54.58,177000.0,34.3939,34.4127,34.3121,34.3121,177000.0
2006-07-14 11:05:00,54.59,54.63,54.58,54.59,21300.0,34.3184,34.3436,34.3121,34.3184,21300.0
2006-07-14 11:10:00,54.59,54.65,54.57,54.57,49300.0,34.3184,34.3561,34.3059,34.3059,49300.0
2006-07-14 11:15:00,54.57,54.58,54.49,54.52,32000.0,34.3059,34.3121,34.2556,34.2744,32000.0
2006-07-14 11:20:00,54.52,54.58,54.51,54.54,24500.0,34.2744,34.3121,34.2681,34.287,24500.0
2006-07-14 11:25:00,54.54,54.56,54.48,54.48,29000.0,34.287,34.2996,34.2493,34.2493,29000.0
2006-07-14 11:30:00,54.48,54.5,54.4,54.45,32200.0,34.2493,34.2618,34.199,34.2304,32200.0
2006-07-14 11:35:00,54.42,54.47,54.42,54.45,12200.0,34.2116,34.243,34.2116,34.2304,12200.0
2006-07-14 11:40:00,54.45,54.51,54.45,54.47,28400.0,34.2304,34.2681,34.2304,34.243,28400.0
2006-07-14 11:45:00,54.47,54.49,54.41,54.45,38400.0,34.243,34.2556,34.2053,34.2304,38400.0
2006-07-14 11:50:00,54.45,54.51,54.43,54.48,35700.0,34.2304,34.2681,34.2178,34.2493,35700.0
2006-07-14 11:55:00,54.48,54.53,54.44,54.52,28200.0,34.2493,34.2807,34.2241,34.2744,28200.0
2006-07-14 12:00:00,54.52,54.53,54.46,54.46,30500.0,34.2744,34.2807,34.2367,34.2367,30500.0
2006-07-14 12:05:00,54.48,54.51,54.46,54.48,18700.0,34.2493,34.2681,34.2367,34.2493,18700.0
2006-07-14 12:10:00,54.48,54.48,54.44,54.47,14000.0,34.2493,34.2493,34.2241,34.243,14000.0
2006-07-14 12:15:00,54.47,54.49,54.45,54.49,10800.0,34.243,34.2556,34.2304,34.2556,10800.0
2006-07-14 12:20:00,54.5,54.5,54.43,54.43,19200.0,34.2618,34.2618,34.2178,34.2178,19200.0
2006-07-14 12:25:00,54.43,54.48,54.38,54.41,15200.0,34.2178,34.2493,34.1864,34.2053,15200.0
2006-07-14 12:30:00,54.4,54.43,54.4,54.42,10700.0,34.199,34.2178,34.199,34.2116,10700.0
2006-07-14 12:35:00,54.45,54.49,54.43,54.48,14100.0,34.2304,34.2556,34.2178,34.2493,14100.0
2006-07-14 12:40:00,54.47,54.52,54.43,54.49,15900.0,34.243,34.2744,34.2178,34.2556,15900.0
2006-07-14 12:45:00,54.48,54.53,54.44,54.48,24900.0,34.2493,34.2807,34.2241,34.2493,24900.0
2006-07-14 12:50:00,54.48,54.51,54.42,54.45,8900.0,34.2493,34.2681,34.2116,34.2304,8900.0
2006-07-14 12:55:00,54.45,54.48,54.43,54.46,45800.0,34.2304,34.2493,34.2178,34.2367,45800.0
2006-07-14 13:00:00,54.47,54.48,54.44,54.47,24200.0,34.243,34.2493,34.2241,34.243,24200.0
2006-07-14 13:05:00,54.47,54.5,54.45,54.47,26000.0,34.243,34.2618,34.2304,34.243,26000.0
2006-07-14 13:10:00,54.47,54.53,54.47,54.52,11900.0,34.243,34.2807,34.243,34.2744,11900.0
2006-07-14 13:15:00,54.5,54.52,54.48,54.5,5800.0,34.2618,34.2744,34.2493,34.2618,5800.0
2006-07-14 13:20:00,54.5,54.59,54.46,54.59,16400.0,34.2618,34.3184,34.2367,34.3184,16400.0
2006-07-14 13:25:00,54.6,54.6,54.53,54.56,13500.0,34.3247,34.3247,34.2807,34.2996,13500.0
2006-07-14 13:30:00,54.58,54.6,54.49,54.52,15000.0,34.3121,34.3247,34.2556,34.2744,15000.0
2006-07-14 13:35:00,54.5,54.59,54.5,54.58,11200.0,34.2618,34.3184,34.2618,34.3121,11200.0
2006-07-14 13:40:00,54.61,54.61,54.45,54.5,27300.0,34.331,34.331,34.2304,34.2618,27300.0
2006-07-14 13:45:00,54.5,54.51,54.47,54.48,4600.0,34.2618,34.2681,34.243,34.2493,4600.0
2006-07-14 13:50:00,54.48,54.55,54.48,54.55,10900.0,34.2493,34.2933,34.2493,34.2933,10900.0
2006-07-14 13:55:00,54.52,54.6,54.49,54.49,11800.0,34.2744,34.3247,34.2556,34.2556,11800.0
2006-07-14 14:00:00,54.49,54.52,54.48,54.49,7200.0,34.2556,34.2744,34.2493,34.2556,7200.0
2006-07-14 14:05:00,54.51,54.56,54.49,54.56,21700.0,34.2681,34.2996,34.2556,34.2996,21700.0
2006-07-14 14:10:00,54.56,54.59,54.5,54.57,22100.0,34.2996,34.3184,34.2618,34.3059,22100.0
2006-07-14 14:15:00,54.53,54.64,54.53,54.63,33300.0,34.2807,34.3499,34.2807,34.3436,33300.0
2006-07-14 14:20:00,54.62,54.64,54.56,54.59,31600.0,34.3373,34.3499,34.2996,34.3184,31600.0
2006-07-14 14:25:00,54.59,54.6,54.54,54.59,26600.0,34.3184,34.3247,34.287,34.3184,26600.0
2006-07-14 14:30:00,54.59,54.65,54.57,54.59,26200.0,34.3184,34.3561,34.3059,34.3184,26200.0
2006-07-14 14:35:00,54.59,54.63,54.57,54.6,23500.0,34.3184,34.3436,34.3059,34.3247,23500.0
2006-07-14 14:40:00,54.61,54.63,54.57,54.61,31300.0,34.331,34.3436,34.3059,34.331,31300.0
2006-07-14 14:45:00,54.62,54.71,54.61,54.69,28300.0,34.3373,34.3939,34.331,34.3813,28300.0
2006-07-14 14:50:00,54.7,54.75,54.64,54.71,23700.0,34.3876,34.419,34.3499,34.3939,23700.0
2006-07-14 14:55:00,54.71,54.71,54.66,54.71,27900.0,34.3939,34.3939,34.3624,34.3939,27900.0
2006-07-14 15:00:00,54.72,54.78,54.68,54.69,20300.0,34.4002,34.4379,34.375,34.3813,20300.0
2006-07-14 15:05:00,54.69,54.75,54.67,54.74,17500.0,34.3813,34.419,34.3687,34.4127,17500.0
2006-07-14 15:10:00,54.73,54.73,54.66,54.68,12500.0,34.4064,34.4064,34.3624,34.375,12500.0
2006-07-14 15:15:00,54.67,54.68,54.63,54.67,9200.0,34.3687,34.375,34.3436,34.3687,9200.0
2006-07-14 15:20:00,54.68,54.72,54.64,54.66,16400.0,34.375,34.4002,34.3499,34.3624,16400.0
2006-07-14 15:25:00,54.65,54.66,54.6,54.62,19700.0,34.3561,34.3624,34.3247,34.3373,19700.0
2006-07-14 15:30:00,54.62,54.67,54.62,54.65,11800.0,34.3373,34.3687,34.3373,34.3561,11800.0
2006-07-14 15:35:00,54.65,54.73,54.6,54.72,32000.0,34.3561,34.4064,34.3247,34.4002,32000.0
2006-07-14 15:40:00,54.72,54.78,54.72,54.77,23000.0,34.4002,34.4379,34.4002,34.4316,23000.0
2006-07-14 15:45:00,54.76,54.87,54.75,54.82,41100.0,34.4253,34.4944,34.419,34.463,41100.0
2006-07-14 15:50:00,54.82,54.82,54.75,54.76,44600.0,34.463,34.463,34.419,34.4253,44600.0
2006-07-14 15:55:00,54.76,54.8,54.74,54.74,53000.0,34.4253,34.4504,34.4127,34.4127,53000.0
2006-07-17 09:30:00,54.73,54.92,54.68,54.9,25900.0,34.4064,34.5259,34.375,34.5133,25900.0
2006-07-17 09:35:00,54.9,54.98,54.82,54.92,16100.0,34.5133,34.5636,34.463,34.5259,16100.0
2006-07-17 09:40:00,54.97,55.05,54.92,55.02,18700.0,34.5573,34.6076,34.5259,34.5887,18700.0
2006-07-17 09:45:00,55.01,55.06,54.94,55.01,25800.0,34.5825,34.6139,34.5385,34.5825,25800.0
2006-07-17 09:50:00,55.01,55.08,54.94,54.96,27400.0,34.5825,34.6265,34.5385,34.551,27400.0
2006-07-17 09:55:00,54.95,54.98,54.89,54.98,15000.0,34.5447,34.5636,34.507,34.5636,15000.0
2006-07-17 10:00:00,54.98,54.99,54.88,54.93,24900.0,34.5636,34.5699,34.5007,34.5322,24900.0
2006-07-17 10:05:00,54.94,54.97,54.92,54.97,16300.0,34.5385,34.5573,34.5259,34.5573,16300.0
2006-07-17 10:10:00,54.98,55.08,54.97,55.03,38300.0,34.5636,34.6265,34.5573,34.595,38300.0
2006-07-17 10:15:00,55.05,55.09,55.01,55.09,20300.0,34.6076,34.6328,34.5825,34.6328,20300.0
2006-07-17 10:20:00,55.1,55.11,55.05,55.08,13700.0,34.639,34.6453,34.6076,34.6265,13700.0
2006-07-17 10:25:00,55.07,55.11,54.93,54.96,29500.0,34.6202,34.6453,34.5322,34.551,29500.0
2006-07-17 10:30:00,54.98,55.02,54.95,54.98,30200.0,34.5636,34.5887,34.5447,34.5636,30200.0
2006-07-17 10:35:00,54.98,54.98,54.88,54.93,18800.0,34.5636,34.5636,34.5007,34.5322,18800.0
2006-07-17 10:40:00,54.9,54.97,54.89,54.96,13100.0,34.5133,34.5573,34.507,34.551,13100.0
2006-07-17 10:45:00,54.96,54.98,54.9,54.91,16500.0,34.551,34.5636,34.5133,34.5196,16500.0
2006-07-17 10:50:00,54.92,54.93,54.91,54.92,13500.0,34.5259,34.5322,34.5196,34.5259,13500.0
2006-07-17 10:55:00,54.93,54.98,54.92,54.98,21900.0,34.5322,34.5636,34.5259,34.5636,21900.0
2006-07-17 11:00:00,54.98,55.03,54.94,55.02,26800.0,34.5636,34.595,34.5385,34.5887,26800.0
2006-07-17 11:05:00,55.04,55.09,55.02,55.03,22800.0,34.6013,34.6328,34.5887,34.595,22800.0
2006-07-17 11:10:00,55.06,55.11,55.03,55.1,21000.0,34.6139,34.6453,34.595,34.639,21000.0
2006-07-17 11:15:00,55.09,55.1,55.03,55.06,26800.0,34.6328,34.639,34.595,34.6139,26800.0
2006-07-17 11:20:00,55.06,55.07,54.99,54.99,21500.0,34.6139,34.6202,34.5699,34.5699,21500.0
2006-07-17 11:25:00,54.99,55.06,54.96,55.05,15800.0,34.5699,34.6139,34.551,34.6076,15800.0
2006-07-17 11:30:00,55.06,55.12,55.02,55.1,19800.0,34.6139,34.6516,34.5887,34.639,19800.0
2006-07-17 11:35:00,55.08,55.11,55.04,55.07,21900.0,34.6265,34.6453,34.6013,34.6202,21900.0
2006-07-17 11:40:00,55.07,55.15,55.07,55.15,15400.0,34.6202,34.6705,34.6202,34.6705,15400.0
2006-07-17 11:45:00,55.15,55.18,55.13,55.18,24100.0,34.6705,34.6893,34.6579,34.6893,24100.0
2006-07-17 11:50:00,55.19,55.19,55.15,55.17,14000.0,34.6956,34.6956,34.6705,34.683,14000.0
2006-07-17 11:55:00,55.16,55.17,55.11,55.11,10300.0,34.6768,34.683,34.6453,34.6453,10300.0
2006-07-17 12:00:00,55.15,55.19,55.11,55.13,17800.0,34.6705,34.6956,34.6453,34.6579,17800.0
2006-07-17 12:05:00,55.12,55.14,55.11,55.12,8600.0,34.6516,34.6642,34.6453,34.6516,8600.0
2006-07-17 12:10:00,55.11,55.13,55.09,55.12,19300.0,34.6453,34.6579,34.6328,34.6516,19300.0
2006-07-17 12:15:00,55.12,55.2,55.12,55.2,20200.0,34.6516,34.7019,34.6516,34.7019,20200.0
2006-07-17 12:20:00,55.2,55.22,55.17,55.17,28000.0,34.7019,34.7145,34.683,34.683,28000.0
2006-07-17 12:25:00,55.15,55.21,55.14,55.2,11200.0,34.6705,34.7082,34.6642,34.7019,11200.0
2006-07-17 12:30:00,55.2,55.25,55.2,55.24,8700.0,34.7019,34.7333,34.7019,34.7271,8700.0
2006-07-17 12:35:00,55.23,55.23,55.17,55.23,16900.0,34.7208,34.7208,34.683,34.7208,16900.0
2006-07-17 12:40:00,55.19,55.25,55.19,55.23,14600.0,34.6956,34.7333,34.6956,34.7208,14600.0
2006-07-17 12:45:00,55.22,55.25,55.17,55.17,12100.0,34.7145,34.7333,34.683,34.683,12100.0
2006-07-17 12:50:00,55.17,55.22,55.17,55.2,15200.0,34.683,34.7145,34.683,34.7019,15200.0
2006-07-17 12:55:00,55.21,55.23,55.16,55.22,13000.0,34.7082,34.7208,34.6768,34.7145,13000.0
2006-07-17 13:00:00,55.21,55.21,55.14,55.15,20600.0,34.7082,34.7082,34.6642,34.6705,20600.0
2006-07-17 13:05:00,55.16,55.2,55.11,55.18,33100.0,34.6768,34.7019,34.6453,34.6893,33100.0
2006-07-17 13:10:00,55.16,55.25,55.16,55.24,13500.0,34.6768,34.7333,34.6768,34.7271,13500.0
2006-07-17 13:15:00,55.25,55.29,55.23,55.29,12200.0,34.7333,34.7585,34.7208,34.7585,12200.0
2006-07-17 13:20:00,55.29,55.29,55.24,55.28,17400.0,34.7585,34.7585,34.7271,34.7522,17400.0
2006-07-17 13:25:00,55.27,55.36,55.24,55.25,16000.0,34.7459,34.8025,34.7271,34.7333,16000.0
2006-07-17 13:30:00,55.26,55.27,55.23,55.25,15100.0,34.7396,34.7459,34.7208,34.7333,15100.0
2006-07-17 13:35:00,55.26,55.27,55.2,55.22,14100.0,34.7396,34.7459,34.7019,34.7145,14100.0
2006-07-17 13:40:00,55.2,55.29,55.2,55.28,18300.0,34.7019,34.7585,34.7019,34.7522,18300.0
2006-07-17 13:45:00,55.29,55.3,55.24,55.29,12500.0,34.7585,34.7648,34.7271,34.7585,12500.0
2006-07-17 13:50:00,55.29,55.29,55.25,55.28,11100.0,34.7585,34.7585,34.7333,34.7522,11100.0
2006-07-17 13:55:00,55.27,55.3,55.24,55.27,9300.0,34.7459,34.7648,34.7271,34.7459,9300.0
2006-07-17 14:00:00,55.27,55.33,55.26,55.31,19300.0,34.7459,34.7836,34.7396,34.7711,19300.0
2006-07-17 14:05:00,55.32,55.32,55.26,55.28,17800.0,34.7773,34.7773,34.7396,34.7522,17800.0
2006-07-17 14:10:00,55.29,55.31,55.26,55.28,14400.0,34.7585,34.7711,34.7396,34.7522,14400.0
2006-07-17 14:15:00,55.29,55.33,55.28,55.33,23800.0,34.7585,34.7836,34.7522,34.7836,23800.0
2006-07-17 14:20:00,55.34,55.35,55.26,55.27,12800.0,34.7899,34.7962,34.7396,34.7459,12800.0
2006-07-17 14:25:00,55.29,55.34,55.26,55.34,17500.0,34.7585,34.7899,34.7396,34.7899,17500.0
2006-07-17 14:30:00,55.32,55.34,55.29,55.32,23800.0,34.7773,34.7899,34.7585,34.7773,23800.0
2006-07-17 14:35:00,55.31,55.36,55.3,55.35,10500.0,34.7711,34.8025,34.7648,34.7962,10500.0
2006-07-17 14:40:00,55.34,55.35,55.3,55.32,16200.0,34.7899,34.7962,34.7648,34.7773,16200.0
2006-07-17 14:45:00,55.31,55.35,55.3,55.32,22700.0,34.7711,34.7962,34.7648,34.7773,22700.0
2006-07-17 14:50:00,55.33,55.34,55.29,55.32,14500.0,34.7836,34.7899,34.7585,34.7773,14500.0
2006-07-17 14:55:00,55.32,55.34,55.31,55.31,16100.0,34.7773,34.7899,34.7711,34.7711,16100.0
2006-07-17 15:00:00,55.3,55.32,55.27,55.32,26800.0,34.7648,34.7773,34.7459,34.7773,26800.0
2006-07-17 15:05:00,55.32,55.33,55.24,55.25,31000.0,34.7773,34.7836,34.7271,34.7333,31000.0
2006-07-17 15:10:00,55.25,55.26,55.19,55.21,72800.0,34.7333,34.7396,34.6956,34.7082,72800.0
2006-07-17 15:15:00,55.2,55.25,55.2,55.23,39400.0,34.7019,34.7333,34.7019,34.7208,39400.0
2006-07-17 15:20:00,55.23,55.25,55.18,55.2,37000.0,34.7208,34.7333,34.6893,34.7019,37000.0
2006-07-17 15:25:00,55.2,55.27,55.18,55.26,62700.0,34.7019,34.7459,34.6893,34.7396,62700.0
2006-07-17 15:30:00,55.26,55.26,55.22,55.24,30600.0,34.7396,34.7396,34.7145,34.7271,30600.0
2006-07-17 15:35:00,55.23,55.24,55.21,55.21,28000.0,34.7208,34.7271,34.7082,34.7082,28000.0
2006-07-17 15:40:00,55.21,55.29,55.21,55.24,54900.0,34.7082,34.7585,34.7082,34.7271,54900.0
2006-07-17 15:45:00,55.24,55.28,55.16,55.16,47600.0,34.7271,34.7522,34.6768,34.6768,47600.0
2006-07-17 15:50:00,55.15,55.16,55.11,55.12,49200.0,34.6705,34.6768,34.6453,34.6516,49200.0
2006-07-17 15:55:00,55.12,55.14,55.08,55.08,58100.0,34.6516,34.6642,34.6265,34.6265,58100.0
2006-07-18 09:30:00,55.16,55.41,55.16,55.31,31900.0,34.6768,34.8339,34.6768,34.7711,31900.0
2006-07-18 09:35:00,55.31,55.32,55.22,55.23,18400.0,34.7711,34.7773,34.7145,34.7208,18400.0
2006-07-18 09:40:00,55.23,55.38,55.19,55.38,27800.0,34.7208,34.8151,34.6956,34.8151,27800.0
2006-07-18 09:45:00,55.38,55.45,55.36,55.45,36300.0,34.8151,34.8591,34.8025,34.8591,36300.0
2006-07-18 09:50:00,55.46,55.47,55.42,55.42,14600.0,34.8654,34.8716,34.8402,34.8402,14600.0
2006-07-18 09:55:00,55.43,55.49,55.43,55.46,21700.0,34.8465,34.8842,34.8465,34.8654,21700.0
2006-07-18 10:00:00,55.46,55.49,55.41,55.41,26600.0,34.8654,34.8842,34.8339,34.8339,26600.0
2006-07-18 10:05:00,55.42,55.43,55.35,55.37,24200.0,34.8402,34.8465,34.7962,34.8088,24200.0
2006-07-18 10:10:00,55.37,55.39,55.36,55.38,29200.0,34.8088,34.8214,34.8025,34.8151,29200.0
2006-07-18 10:15:00,55.39,55.42,55.36,55.42,24100.0,34.8214,34.8402,34.8025,34.8402,24100.0
2006-07-18 10:20:00,55.42,55.44,55.34,55.35,25200.0,34.8402,34.8528,34.7899,34.7962,25200.0
2006-07-18 10:25:00,55.37,55.44,55.36,55.43,15900.0,34.8088,34.8528,34.8025,34.8465,15900.0
2006-07-18 10:30:00,55.41,55.43,55.35,55.38,16800.0,34.8339,34.8465,34.7962,34.8151,16800.0
2006-07-18 10:35:00,55.38,55.42,55.33,55.37,28800.0,34.8151,34.8402,34.7836,34.8088,28800.0
2006-07-18 10:40:00,55.36,55.4,55.35,55.4,23500.0,34.8025,34.8276,34.7962,34.8276,23500.0
2006-07-18 10:45:00,55.4,55.4,55.33,55.33,12700.0,34.8276,34.8276,34.7836,34.7836,12700.0
2006-07-18 10:50:00,55.32,55.35,55.29,55.29,13900.0,34.7773,34.7962,34.7585,34.7585,13900.0
2006-07-18 10:55:00,55.29,55.36,55.25,55.25,43200.0,34.7585,34.8025,34.7333,34.7333,43200.0
2006-07-18 11:00:00,55.25,55.34,55.25,55.31,22600.0,34.7333,34.7899,34.7333,34.7711,22600.0
2006-07-18 11:05:00,55.31,55.44,55.3,55.37,62300.0,34.7711,34.8528,34.7648,34.8088,62300.0
2006-07-18 11:10:00,55.36,55.39,55.31,55.34,30700.0,34.8025,34.8214,34.7711,34.7899,30700.0
2006-07-18 11:15:00,55.34,55.35,55.27,55.27,22300.0,34.7899,34.7962,34.7459,34.7459,22300.0
2006-07-18 11:20:00,55.27,55.36,55.26,55.33,29300.0,34.7459,34.8025,34.7396,34.7836,29300.0
2006-07-18 11:25:00,55.34,55.41,55.34,55.37,31400.0,34.7899,34.8339,34.7899,34.8088,31400.0
2006-07-18 11:30:00,55.37,55.45,55.37,55.44,17100.0,34.8088,34.8591,34.8088,34.8528,17100.0
2006-07-18 11:35:00,55.44,55.44,55.39,55.41,22400.0,34.8528,34.8528,34.8214,34.8339,22400.0
2006-07-18 11:40:00,55.41,55.42,55.36,55.39,21300.0,34.8339,34.8402,34.8025,34.8214,21300.0
2006-07-18 11:45:00,55.4,55.42,55.39,55.42,8600.0,34.8276,34.8402,34.8214,34.8402,8600.0
2006-07-18 11:50:00,55.42,55.45,55.41,55.43,19700.0,34.8402,34.8591,34.8339,34.8465,19700.0
2006-07-18 11:55:00,55.43,55.43,55.39,55.4,8200.0,34.8465,34.8465,34.8214,34.8276,8200.0
2006-07-18 12:00:00,55.4,55.41,55.35,55.38,20200.0,34.8276,34.8339,34.7962,34.8151,20200.0
2006-07-18 12:05:00,55.39,55.4,55.35,55.36,15800.0,34.8214,34.8276,34.7962,34.8025,15800.0
2006-07-18 12:10:00,55.37,55.4,55.35,55.39,18100.0,34.8088,34.8276,34.7962,34.8214,18100.0
2006-07-18 12:15:00,55.38,55.41,55.35,55.39,16500.0,34.8151,34.8339,34.7962,34.8214,16500.0
2006-07-18 12:20:00,55.4,55.43,55.35,55.38,18000.0,34.8276,34.8465,34.7962,34.8151,18000.0
2006-07-18 12:25:00,55.39,55.44,55.36,55.41,18400.0,34.8214,34.8528,34.8025,34.8339,18400.0
2006-07-18 12:30:00,55.41,55.43,55.35,55.36,16400.0,34.8339,34.8465,34.7962,34.8025,16400.0
2006-07-18 12:35:00,55.36,55.39,55.36,55.38,22700.0,34.8025,34.8214,34.8025,34.8151,22700.0
2006-07-18 12:40:00,55.38,55.41,55.36,55.38,26500.0,34.8151,34.8339,34.8025,34.8151,26500.0
2006-07-18 12:45:00,55.39,55.44,55.37,55.37,48400.0,34.8214,34.8528,34.8088,34.8088,48400.0
2006-07-18 12:50:00,55.35,55.37,55.31,55.31,19100.0,34.7962,34.8088,34.7711,34.7711,19100.0
2006-07-18 12:55:00,55.31,55.31,55.26,55.31,12900.0,34.7711,34.7711,34.7396,34.7711,12900.0
2006-07-18 13:00:00,55.31,55.31,55.18,55.2,15700.0,34.7711,34.7711,34.6893,34.7019,15700.0
2006-07-18 13:05:00,55.2,55.27,55.19,55.25,17100.0,34.7019,34.7459,34.6956,34.7333,17100.0
2006-07-18 13:10:00,55.26,55.3,55.23,55.25,15900.0,34.7396,34.7648,34.7208,34.7333,15900.0
2006-07-18 13:15:00,55.24,55.24,55.11,55.13,19100.0,34.7271,34.7271,34.6453,34.6579,19100.0
2006-07-18 13:20:00,55.13,55.21,55.07,55.2,10300.0,34.6579,34.7082,34.6202,34.7019,10300.0
2006-07-18 13:25:00,55.2,55.26,55.19,55.21,10300.0,34.7019,34.7396,34.6956,34.7082,10300.0
2006-07-18 13:30:00,55.21,55.24,55.07,55.1,19400.0,34.7082,34.7271,34.6202,34.639,19400.0
2006-07-18 13:35:00,55.13,55.21,55.12,55.19,16200.0,34.6579,34.7082,34.6516,34.6956,16200.0
2006-07-18 13:40:00,55.19,55.19,55.08,55.11,21400.0,34.6956,34.6956,34.6265,34.6453,21400.0
2006-07-18 13:45:00,55.11,55.16,55.07,55.15,24900.0,34.6453,34.6768,34.6202,34.6705,24900.0
2006-07-18 13:50:00,55.15,55.36,55.11,55.13,21900.0,34.6705,34.8025,34.6453,34.6579,21900.0
2006-07-18 13:55:00,55.13,55.17,55.07,55.12,27500.0,34.6579,34.683,34.6202,34.6516,27500.0
2006-07-18 14:00:00,55.14,55.24,55.13,55.2,17100.0,34.6642,34.7271,34.6579,34.7019,17100.0
2006-07-18 14:05:00,55.19,55.22,55.14,55.15,10800.0,34.6956,34.7145,34.6642,34.6705,10800.0
2006-07-18 14:10:00,55.15,55.19,55.11,55.13,16200.0,34.6705,34.6956,34.6453,34.6579,16200.0
2006-07-18 14:15:00,55.13,55.23,55.12,55.16,22700.0,34.6579,34.7208,34.6516,34.6768,22700.0
2006-07-18 14:20:00,55.16,55.2,55.06,55.07,28900.0,34.6768,34.7019,34.6139,34.6202,28900.0
2006-07-18 14:25:00,55.08,55.25,55.06,55.18,46000.0,34.6265,34.7333,34.6139,34.6893,46000.0
2006-07-18 14:30:00,55.17,55.23,55.12,55.2,29700.0,34.683,34.7208,34.6516,34.7019,29700.0
2006-07-18 14:35:00,55.21,55.32,55.19,55.3,39600.0,34.7082,34.7773,34.6956,34.7648,39600.0
2006-07-18 14:40:00,55.31,55.31,55.19,55.25,26500.0,34.7711,34.7711,34.6956,34.7333,26500.0
2006-07-18 14:45:00,55.25,55.26,55.18,55.26,17400.0,34.7333,34.7396,34.6893,34.7396,17400.0
2006-07-18 14:50:00,55.26,55.26,55.2,55.24,24000.0,34.7396,34.7396,34.7019,34.7271,24000.0
2006-07-18 14:55:00,55.24,55.28,55.2,55.28,21900.0,34.7271,34.7522,34.7019,34.7522,21900.0
2006-07-18 15:00:00,55.28,55.28,55.14,55.16,19300.0,34.7522,34.7522,34.6642,34.6768,19300.0
2006-07-18 15:05:00,55.16,55.2,55.1,55.13,19800.0,34.6768,34.7019,34.639,34.6579,19800.0
2006-07-18 15:10:00,55.11,55.11,55.03,55.11,23200.0,34.6453,34.6453,34.595,34.6453,23200.0
2006-07-18 15:15:00,55.1,55.2,55.08,55.18,28700.0,34.639,34.7019,34.6265,34.6893,28700.0
2006-07-18 15:20:00,55.18,55.18,55.07,55.1,35600.0,34.6893,34.6893,34.6202,34.639,35600.0
2006-07-18 15:25:00,55.1,55.25,55.08,55.19,25200.0,34.639,34.7333,34.6265,34.6956,25200.0
2006-07-18 15:30:00,55.19,55.37,55.19,55.32,48500.0,34.6956,34.8088,34.6956,34.7773,48500.0
2006-07-18 15:35:00,55.32,55.37,55.32,55.36,27500.0,34.7773,34.8088,34.7773,34.8025,27500.0
2006-07-18 15:40:00,55.37,55.46,55.31,55.37,67700.0,34.8088,34.8654,34.7711,34.8088,67700.0
2006-07-18 15:45:00,55.38,55.49,55.38,55.39,79800.0,34.8151,34.8842,34.8151,34.8214,79800.0
2006-07-18 15:50:00,55.4,55.41,55.32,55.34,53500.0,34.8276,34.8339,34.7773,34.7899,53500.0
2006-07-18 15:55:00,55.35,55.42,55.32,55.38,53200.0,34.7962,34.8402,34.7773,34.8151,53200.0
2006-07-19 09:30:00,55.65,55.79,55.6,55.73,50500.0,34.9848,35.0728,34.9534,35.0351,50500.0
2006-07-19 09:35:00,55.74,55.77,55.65,55.65,23000.0,35.0414,35.0602,34.9848,34.9848,23000.0
2006-07-19 09:40:00,55.64,55.74,55.59,55.59,24000.0,34.9785,35.0414,34.9471,34.9471,24000.0
2006-07-19 09:45:00,55.61,55.74,55.55,55.7,20900.0,34.9597,35.0414,34.9219,35.0162,20900.0
2006-07-19 09:50:00,55.68,55.74,55.67,55.74,21700.0,35.0037,35.0414,34.9974,35.0414,21700.0
2006-07-19 09:55:00,55.74,55.75,55.56,55.72,31400.0,35.0414,35.0477,34.9282,35.0288,31400.0
2006-07-19 10:00:00,55.72,55.85,55.69,55.8,75200.0,35.0288,35.1105,35.0099,35.0791,75200.0
2006-07-19 10:05:00,55.82,55.87,55.66,55.66,47000.0,35.0917,35.1231,34.9911,34.9911,47000.0
2006-07-19 10:10:00,55.66,55.73,55.6,55.64,52400.0,34.9911,35.0351,34.9534,34.9785,52400.0
2006-07-19 10:15:00,55.65,55.69,55.64,55.66,23900.0,34.9848,35.0099,34.9785,34.9911,23900.0
2006-07-19 10:20:00,55.67,55.71,55.63,55.67,31600.0,34.9974,35.0225,34.9722,34.9974,31600.0
2006-07-19 10:25:00,55.67,55.73,55.62,55.67,27100.0,34.9974,35.0351,34.9659,34.9974,27100.0
2006-07-19 10:30:00,55.66,55.76,55.63,55.7,56300.0,34.9911,35.054,34.9722,35.0162,56300.0
2006-07-19 10:35:00,55.7,55.83,55.63,55.77,72000.0,35.0162,35.098,34.9722,35.0602,72000.0
2006-07-19 10:40:00,55.79,55.89,55.79,55.87,66800.0,35.0728,35.1357,35.0728,35.1231,66800.0
2006-07-19 10:45:00,55.88,55.9,55.74,55.85,64600.0,35.1294,35.142,35.0414,35.1105,64600.0
2006-07-19 10:50:00,55.85,55.88,55.74,55.81,55300.0,35.1105,35.1294,35.0414,35.0854,55300.0
2006-07-19 10:55:00,55.81,55.89,55.78,55.85,57200.0,35.0854,35.1357,35.0665,35.1105,57200.0
2006-07-19 11:00:00,55.85,55.92,55.82,55.92,29500.0,35.1105,35.1545,35.0917,35.1545,29500.0
2006-07-19 11:05:00,55.92,55.97,55.85,55.93,46600.0,35.1545,35.186,35.1105,35.1608,46600.0
2006-07-19 11:10:00,55.95,55.99,55.9,55.98,50200.0,35.1734,35.1985,35.142,35.1923,50200.0
2006-07-19 11:15:00,55.97,56.0,55.95,55.98,36400.0,35.186,35.2048,35.1734,35.1923,36400.0
2006-07-19 11:20:00,55.98,55.99,55.91,55.91,39600.0,35.1923,35.1985,35.1483,35.1483,39600.0
2006-07-19 11:25:00,55.93,55.97,55.86,55.91,22000.0,35.1608,35.186,35.1168,35.1483,22000.0
2006-07-19 11:30:00,55.91,55.95,55.82,55.94,27800.0,35.1483,35.1734,35.0917,35.1671,27800.0
2006-07-19 11:35:00,55.95,55.95,55.83,55.93,37800.0,35.1734,35.1734,35.098,35.1608,37800.0
2006-07-19 11:40:00,55.93,55.95,55.9,55.93,16300.0,35.1608,35.1734,35.142,35.1608,16300.0
2006-07-19 11:45:00,55.94,55.94,55.85,55.91,33800.0,35.1671,35.1671,35.1105,35.1483,33800.0
2006-07-19 11:50:00,55.93,55.95,55.84,55.86,29600.0,35.1608,35.1734,35.1042,35.1168,29600.0
2006-07-19 11:55:00,55.85,55.87,55.84,55.84,24800.0,35.1105,35.1231,35.1042,35.1042,24800.0
2006-07-19 12:00:00,55.84,55.89,55.77,55.89,27300.0,35.1042,35.1357,35.0602,35.1357,27300.0
2006-07-19 12:05:00,55.89,55.92,55.83,55.86,34400.0,35.1357,35.1545,35.098,35.1168,34400.0
2006-07-19 12:10:00,55.87,55.95,55.83,55.92,38600.0,35.1231,35.1734,35.098,35.1545,38600.0
2006-07-19 12:15:00,55.93,55.93,55.8,55.83,68300.0,35.1608,35.1608,35.0791,35.098,68300.0
2006-07-19 12:20:00,55.83,55.92,55.82,55.87,29600.0,35.098,35.1545,35.0917,35.1231,29600.0
2006-07-19 12:25:00,55.86,55.87,55.79,55.87,27400.0,35.1168,35.1231,35.0728,35.1231,27400.0
2006-07-19 12:30:00,55.87,55.89,55.83,55.85,16900.0,35.1231,35.1357,35.098,35.1105,16900.0
2006-07-19 12:35:00,55.87,55.87,55.72,55.75,21400.0,35.1231,35.1231,35.0288,35.0477,21400.0
2006-07-19 12:40:00,55.77,55.83,55.75,55.82,16500.0,35.0602,35.098,35.0477,35.0917,16500.0
2006-07-19 12:45:00,55.8,55.8,55.66,55.7,21300.0,35.0791,35.0791,34.9911,35.0162,21300.0
2006-07-19 12:50:00,55.69,55.74,55.68,55.73,18100.0,35.0099,35.0414,35.0037,35.0351,18100.0
2006-07-19 12:55:00,55.73,55.75,55.69,55.74,34500.0,35.0351,35.0477,35.0099,35.0414,34500.0
2006-07-19 13:00:00,55.72,55.8,55.72,55.8,34100.0,35.0288,35.0791,35.0288,35.0791,34100.0
2006-07-19 13:05:00,55.8,55.83,55.73,55.8,28600.0,35.0791,35.098,35.0351,35.0791,28600.0
2006-07-19 13:10:00,55.81,55.95,55.8,55.91,37300.0,35.0854,35.1734,35.0791,35.1483,37300.0
2006-07-19 13:15:00,55.9,55.92,55.78,55.88,31700.0,35.142,35.1545,35.0665,35.1294,31700.0
2006-07-19 13:20:00,55.88,55.92,55.75,55.91,54500.0,35.1294,35.1545,35.0477,35.1483,54500.0
2006-07-19 13:25:00,55.92,55.93,55.79,55.86,42100.0,35.1545,35.1608,35.0728,35.1168,42100.0
2006-07-19 13:30:00,55.86,55.92,55.82,55.86,39200.0,35.1168,35.1545,35.0917,35.1168,39200.0
2006-07-19 13:35:00,55.85,55.91,55.8,55.89,64100.0,35.1105,35.1483,35.0791,35.1357,64100.0
2006-07-19 13:40:00,55.89,55.94,55.83,55.85,96600.0,35.1357,35.1671,35.098,35.1105,96600.0
2006-07-19 13:45:00,55.83,55.86,55.8,55.86,39500.0,35.098,35.1168,35.0791,35.1168,39500.0
2006-07-19 13:50:00,55.86,55.87,55.74,55.79,38400.0,35.1168,35.1231,35.0414,35.0728,38400.0
2006-07-19 13:55:00,55.78,55.82,55.7,55.71,35900.0,35.0665,35.0917,35.0162,35.0225,35900.0
2006-07-19 14:00:00,55.72,55.76,55.68,55.71,42700.0,35.0288,35.054,35.0037,35.0225,42700.0
2006-07-19 14:05:00,55.71,55.75,55.66,55.71,25700.0,35.0225,35.0477,34.9911,35.0225,25700.0
2006-07-19 14:10:00,55.71,55.73,55.68,55.72,22800.0,35.0225,35.0351,35.0037,35.0288,22800.0
2006-07-19 14:15:00,55.7,55.75,55.65,55.73,37300.0,35.0162,35.0477,34.9848,35.0351,37300.0
2006-07-19 14:20:00,55.72,55.78,55.72,55.74,52800.0,35.0288,35.0665,35.0288,35.0414,52800.0
2006-07-19 14:25:00,55.73,55.81,55.66,55.72,96700.0,35.0351,35.0854,34.9911,35.0288,96700.0
2006-07-19 14:30:00,55.71,55.81,55.71,55.75,77500.0,35.0225,35.0854,35.0225,35.0477,77500.0
2006-07-19 14:35:00,55.74,55.8,55.72,55.77,42500.0,35.0414,35.0791,35.0288,35.0602,42500.0
2006-07-19 14:40:00,55.77,55.78,55.65,55.75,39500.0,35.0602,35.0665,34.9848,35.0477,39500.0
2006-07-19 14:45:00,55.75,55.8,55.65,55.74,39200.0,35.0477,35.0791,34.9848,35.0414,39200.0
2006-07-19 14:50:00,55.74,55.83,55.72,55.79,58500.0,35.0414,35.098,35.0288,35.0728,58500.0
2006-07-19 14:55:00,55.78,55.87,55.76,55.81,58000.0,35.0665,35.1231,35.054,35.0854,58000.0
2006-07-19 15:00:00,55.81,55.93,55.81,55.86,45500.0,35.0854,35.1608,35.0854,35.1168,45500.0
2006-07-19 15:05:00,55.84,55.94,55.8,55.89,65400.0,35.1042,35.1671,35.0791,35.1357,65400.0
2006-07-19 15:10:00,55.9,55.91,55.81,55.89,35100.0,35.142,35.1483,35.0854,35.1357,35100.0
2006-07-19 15:15:00,55.89,55.91,55.82,55.88,58900.0,35.1357,35.1483,35.0917,35.1294,58900.0
2006-07-19 15:20:00,55.88,55.94,55.83,55.92,80900.0,35.1294,35.1671,35.098,35.1545,80900.0
2006-07-19 15:25:00,55.92,56.0,55.88,55.99,147200.0,35.1545,35.2048,35.1294,35.1985,147200.0
2006-07-19 15:30:00,55.99,56.13,55.96,55.98,92400.0,35.1985,35.2866,35.1797,35.1923,92400.0
2006-07-19 15:35:00,55.98,56.06,55.8,55.8,80200.0,35.1923,35.2426,35.0791,35.0791,80200.0
2006-07-19 15:40:00,55.82,55.97,55.8,55.84,107900.0,35.0917,35.186,35.0791,35.1042,107900.0
2006-07-19 15:45:00,55.84,55.92,55.72,55.73,108700.0,35.1042,35.1545,35.0288,35.0351,108700.0
2006-07-19 15:50:00,55.72,55.87,55.7,55.82,98500.0,35.0288,35.1231,35.0162,35.0917,98500.0
2006-07-19 15:55:00,55.83,56.16,55.82,56.15,169900.0,35.098,35.3054,35.0917,35.2991,169900.0
2006-07-20 09:30:00,57.3,57.36,57.13,57.3,328100.0,36.0221,36.0598,35.9152,36.0221,328100.0
2006-07-20 09:35:00,57.31,57.58,57.31,57.45,278200.0,36.0284,36.1981,36.0284,36.1164,278200.0
2006-07-20 09:40:00,57.45,57.8,57.45,57.75,383900.0,36.1164,36.3364,36.1164,36.305,383900.0
2006-07-20 09:45:00,57.75,57.75,57.44,57.44,238700.0,36.305,36.305,36.1101,36.1101,238700.0
2006-07-20 09:50:00,57.45,57.53,57.28,57.41,204100.0,36.1164,36.1667,36.0095,36.0912,204100.0
2006-07-20 09:55:00,57.41,57.47,57.32,57.36,76200.0,36.0912,36.129,36.0347,36.0598,76200.0
2006-07-20 10:00:00,57.37,57.44,57.14,57.23,151300.0,36.0661,36.1101,35.9215,35.9781,151300.0
2006-07-20 10:05:00,57.22,57.39,57.2,57.28,143200.0,35.9718,36.0787,35.9592,36.0095,143200.0
2006-07-20 10:10:00,57.29,57.41,57.28,57.39,93600.0,36.0158,36.0912,36.0095,36.0787,93600.0
2006-07-20 10:15:00,57.38,57.39,57.19,57.24,95700.0,36.0724,36.0787,35.9529,35.9844,95700.0
2006-07-20 10:20:00,57.24,57.27,57.17,57.19,80400.0,35.9844,36.0032,35.9404,35.9529,80400.0
2006-07-20 10:25:00,57.18,57.22,57.12,57.2,104200.0,35.9466,35.9718,35.9089,35.9592,104200.0
2006-07-20 10:30:00,57.19,57.21,57.06,57.12,71000.0,35.9529,35.9655,35.8712,35.9089,71000.0
2006-07-20 10:35:00,57.12,57.32,57.1,57.27,79400.0,35.9089,36.0347,35.8964,36.0032,79400.0
2006-07-20 10:40:00,57.26,57.41,57.18,57.2,61300.0,35.9969,36.0912,35.9466,35.9592,61300.0
2006-07-20 10:45:00,57.2,57.37,57.17,57.23,62900.0,35.9592,36.0661,35.9404,35.9781,62900.0
2006-07-20 10:50:00,57.23,57.44,57.2,57.42,104100.0,35.9781,36.1101,35.9592,36.0975,104100.0
2006-07-20 10:55:00,57.43,57.58,57.4,57.52,98900.0,36.1038,36.1981,36.085,36.1604,98900.0
2006-07-20 11:00:00,57.52,57.55,57.43,57.48,85100.0,36.1604,36.1793,36.1038,36.1352,85100.0
2006-07-20 11:05:00,57.49,57.73,57.48,57.71,126600.0,36.1415,36.2924,36.1352,36.2798,126600.0
2006-07-20 11:10:00,57.72,57.76,57.71,57.75,121200.0,36.2861,36.3113,36.2798,36.305,121200.0
2006-07-20 11:15:00,57.76,57.76,57.71,57.76,108000.0,36.3113,36.3113,36.2798,36.3113,108000.0
2006-07-20 11:20:00,57.76,57.86,57.56,57.66,87400.0,36.3113,36.3741,36.1855,36.2484,87400.0
2006-07-20 11:25:00,57.65,57.75,57.6,57.65,73900.0,36.2421,36.305,36.2107,36.2421,73900.0
2006-07-20 11:30:00,57.66,57.69,57.49,57.54,49900.0,36.2484,36.2673,36.1415,36.173,49900.0
2006-07-20 11:35:00,57.54,57.62,57.5,57.61,29800.0,36.173,36.2233,36.1478,36.217,29800.0
2006-07-20 11:40:00,57.61,57.63,57.41,57.55,54600.0,36.217,36.2295,36.0912,36.1793,54600.0
2006-07-20 11:45:00,57.54,57.62,57.42,57.49,37900.0,36.173,36.2233,36.0975,36.1415,37900.0
2006-07-20 11:50:00,57.49,57.5,57.43,57.49,37400.0,36.1415,36.1478,36.1038,36.1415,37400.0
2006-07-20 11:55:00,57.48,57.58,57.34,57.36,61800.0,36.1352,36.1981,36.0472,36.0598,61800.0
2006-07-20 12:00:00,57.37,57.51,57.35,57.42,58800.0,36.0661,36.1541,36.0535,36.0975,58800.0
2006-07-20 12:05:00,57.43,57.47,57.3,57.39,50700.0,36.1038,36.129,36.0221,36.0787,50700.0
2006-07-20 12:10:00,57.4,57.47,57.24,57.33,47800.0,36.085,36.129,35.9844,36.0409,47800.0
2006-07-20 12:15:00,57.34,57.35,57.18,57.32,39600.0,36.0472,36.0535,35.9466,36.0347,39600.0
2006-07-20 12:20:00,57.3,57.36,57.18,57.35,39900.0,36.0221,36.0598,35.9466,36.0535,39900.0
2006-07-20 12:25:00,57.35,57.36,57.19,57.27,50200.0,36.0535,36.0598,35.9529,36.0032,50200.0
2006-07-20 12:30:00,57.25,57.34,57.19,57.32,39600.0,35.9907,36.0472,35.9529,36.0347,39600.0
2006-07-20 12:35:00,57.32,57.37,57.24,57.26,35500.0,36.0347,36.0661,35.9844,35.9969,35500.0
2006-07-20 12:40:00,57.26,57.38,57.24,57.31,247400.0,35.9969,36.0724,35.9844,36.0284,247400.0
2006-07-20 12:45:00,57.31,57.37,57.27,57.34,36000.0,36.0284,36.0661,36.0032,36.0472,36000.0
2006-07-20 12:50:00,57.31,57.4,57.31,57.4,49400.0,36.0284,36.085,36.0284,36.085,49400.0
2006-07-20 12:55:00,57.4,57.54,57.39,57.51,30400.0,36.085,36.173,36.0787,36.1541,30400.0
2006-07-20 13:00:00,57.51,57.54,57.38,57.45,39700.0,36.1541,36.173,36.0724,36.1164,39700.0
2006-07-20 13:05:00,57.44,57.49,57.41,57.44,40900.0,36.1101,36.1415,36.0912,36.1101,40900.0
2006-07-20 13:10:00,57.44,57.46,57.42,57.45,27900.0,36.1101,36.1227,36.0975,36.1164,27900.0
2006-07-20 13:15:00,57.45,57.5,57.43,57.48,78800.0,36.1164,36.1478,36.1038,36.1352,78800.0
2006-07-20 13:20:00,57.47,57.49,57.46,57.47,34100.0,36.129,36.1415,36.1227,36.129,34100.0
2006-07-20 13:25:00,57.46,57.47,57.41,57.42,30900.0,36.1227,36.129,36.0912,36.0975,30900.0
2006-07-20 13:30:00,57.41,57.49,57.41,57.47,25300.0,36.0912,36.1415,36.0912,36.129,25300.0
2006-07-20 13:35:00,57.47,57.5,57.46,57.48,63100.0,36.129,36.1478,36.1227,36.1352,63100.0
2006-07-20 13:40:00,57.47,57.48,57.19,57.19,54700.0,36.129,36.1352,35.9529,35.9529,54700.0
2006-07-20 13:45:00,57.21,57.21,57.14,57.19,50000.0,35.9655,35.9655,35.9215,35.9529,50000.0
2006-07-20 13:50:00,57.19,57.26,57.17,57.21,83400.0,35.9529,35.9969,35.9404,35.9655,83400.0
2006-07-20 13:55:00,57.22,57.24,57.16,57.18,47700.0,35.9718,35.9844,35.9341,35.9466,47700.0
2006-07-20 14:00:00,57.16,57.21,57.14,57.19,48700.0,35.9341,35.9655,35.9215,35.9529,48700.0
2006-07-20 14:05:00,57.19,57.22,57.15,57.17,59700.0,35.9529,35.9718,35.9278,35.9404,59700.0
2006-07-20 14:10:00,57.17,57.41,57.17,57.31,48000.0,35.9404,36.0912,35.9404,36.0284,48000.0
2006-07-20 14:15:00,57.3,57.44,57.29,57.39,147900.0,36.0221,36.1101,36.0158,36.0787,147900.0
2006-07-20 14:20:00,57.39,57.39,57.34,57.37,33900.0,36.0787,36.0787,36.0472,36.0661,33900.0
2006-07-20 14:25:00,57.36,57.46,57.35,57.37,45300.0,36.0598,36.1227,36.0535,36.0661,45300.0
2006-07-20 14:30:00,57.37,57.45,57.35,57.35,33700.0,36.0661,36.1164,36.0535,36.0535,33700.0
2006-07-20 14:35:00,57.3,57.34,57.26,57.31,69100.0,36.0221,36.0472,35.9969,36.0284,69100.0
2006-07-20 14:40:00,57.29,57.32,57.27,57.3,124800.0,36.0158,36.0347,36.0032,36.0221,124800.0
2006-07-20 14:45:00,57.3,57.35,57.22,57.23,61400.0,36.0221,36.0535,35.9718,35.9781,61400.0
2006-07-20 14:50:00,57.23,57.25,57.01,57.01,82200.0,35.9781,35.9907,35.8398,35.8398,82200.0
2006-07-20 14:55:00,57.01,57.2,57.01,57.2,115200.0,35.8398,35.9592,35.8398,35.9592,115200.0
2006-07-20 15:00:00,57.16,57.24,57.11,57.16,79700.0,35.9341,35.9844,35.9026,35.9341,79700.0
2006-07-20 15:05:00,57.16,57.26,57.16,57.21,89600.0,35.9341,35.9969,35.9341,35.9655,89600.0
2006-07-20 15:10:00,57.21,57.32,57.2,57.32,60700.0,35.9655,36.0347,35.9592,36.0347,60700.0
2006-07-20 15:15:00,57.32,57.43,57.3,57.38,56800.0,36.0347,36.1038,36.0221,36.0724,56800.0
2006-07-20 15:20:00,57.38,57.39,57.27,57.34,66800.0,36.0724,36.0787,36.0032,36.0472,66800.0
2006-07-20 15:25:00,57.34,57.34,57.22,57.29,101500.0,36.0472,36.0472,35.9718,36.0158,101500.0
2006-07-20 15:30:00,57.29,57.35,57.24,57.25,85900.0,36.0158,36.0535,35.9844,35.9907,85900.0
2006-07-20 15:35:00,57.25,57.29,57.22,57.28,81600.0,35.9907,36.0158,35.9718,36.0095,81600.0
2006-07-20 15:40:00,57.27,57.28,57.22,57.26,119400.0,36.0032,36.0095,35.9718,35.9969,119400.0
2006-07-20 15:45:00,57.24,57.25,57.15,57.16,92200.0,35.9844,35.9907,35.9278,35.9341,92200.0
2006-07-20 15:50:00,57.16,57.23,57.11,57.11,121900.0,35.9341,35.9781,35.9026,35.9026,121900.0
2006-07-20 15:55:00,57.12,57.23,57.07,57.21,202200.0,35.9089,35.9781,35.8775,35.9655,202200.0
2006-07-21 09:30:00,57.3,57.3,57.17,57.18,409500.0,36.0221,36.0221,35.9404,35.9466,409500.0
2006-07-21 09:35:00,57.19,57.24,57.09,57.13,43300.0,35.9529,35.9844,35.8901,35.9152,43300.0
2006-07-21 09:40:00,57.13,57.22,57.13,57.21,66000.0,35.9152,35.9718,35.9152,35.9655,66000.0
2006-07-21 09:45:00,57.18,57.18,56.76,56.79,50300.0,35.9466,35.9466,35.6826,35.7015,50300.0
2006-07-21 09:50:00,56.8,56.89,56.68,56.69,47200.0,35.7078,35.7643,35.6323,35.6386,47200.0
2006-07-21 09:55:00,56.68,56.8,56.68,56.72,71000.0,35.6323,35.7078,35.6323,35.6575,71000.0
2006-07-21 10:00:00,56.7,56.73,56.63,56.63,75100.0,35.6449,35.6638,35.6009,35.6009,75100.0
2006-07-21 10:05:00,56.63,56.77,56.59,56.76,45500.0,35.6009,35.6889,35.5757,35.6826,45500.0
2006-07-21 10:10:00,56.77,56.86,56.77,56.8,66200.0,35.6889,35.7455,35.6889,35.7078,66200.0
2006-07-21 10:15:00,56.8,56.82,56.71,56.76,45400.0,35.7078,35.7203,35.6512,35.6826,45400.0
2006-07-21 10:20:00,56.76,56.82,56.71,56.73,47800.0,35.6826,35.7203,35.6512,35.6638,47800.0
2006-07-21 10:25:00,56.71,56.84,56.69,56.84,53100.0,35.6512,35.7329,35.6386,35.7329,53100.0
2006-07-21 10:30:00,56.87,56.96,56.84,56.88,49600.0,35.7518,35.8083,35.7329,35.7581,49600.0
2006-07-21 10:35:00,56.9,57.05,56.85,57.03,31800.0,35.7706,35.8649,35.7392,35.8523,31800.0
2006-07-21 10:40:00,57.06,57.06,56.92,56.95,69500.0,35.8712,35.8712,35.7832,35.8021,69500.0
2006-07-21 10:45:00,56.94,57.0,56.92,56.99,91000.0,35.7958,35.8335,35.7832,35.8272,91000.0
2006-07-21 10:50:00,57.0,57.07,57.0,57.05,51700.0,35.8335,35.8775,35.8335,35.8649,51700.0
2006-07-21 10:55:00,57.05,57.09,56.91,56.94,49900.0,35.8649,35.8901,35.7769,35.7958,49900.0
2006-07-21 11:00:00,56.96,56.98,56.86,56.86,54300.0,35.8083,35.8209,35.7455,35.7455,54300.0
2006-07-21 11:05:00,56.86,56.87,56.73,56.74,57400.0,35.7455,35.7518,35.6638,35.67,57400.0
2006-07-21 11:10:00,56.73,56.73,56.64,56.68,29200.0,35.6638,35.6638,35.6072,35.6323,29200.0
2006-07-21 11:15:00,56.68,56.77,56.68,56.75,28000.0,35.6323,35.6889,35.6323,35.6763,28000.0
2006-07-21 11:20:00,56.75,56.76,56.67,56.67,34400.0,35.6763,35.6826,35.626,35.626,34400.0
2006-07-21 11:25:00,56.67,56.73,56.64,56.64,56900.0,35.626,35.6638,35.6072,35.6072,56900.0
2006-07-21 11:30:00,56.65,56.72,56.6,56.63,47500.0,35.6135,35.6575,35.582,35.6009,47500.0
2006-07-21 11:35:00,56.63,56.64,56.6,56.61,17900.0,35.6009,35.6072,35.582,35.5883,17900.0
2006-07-21 11:40:00,56.6,56.62,56.58,56.58,29600.0,35.582,35.5946,35.5695,35.5695,29600.0
2006-07-21 11:45:00,56.6,56.7,56.58,56.68,33100.0,35.582,35.6449,35.5695,35.6323,33100.0
2006-07-21 11:50:00,56.68,56.7,56.66,56.69,25100.0,35.6323,35.6449,35.6197,35.6386,25100.0
2006-07-21 11:55:00,56.68,56.71,56.58,56.62,38300.0,35.6323,35.6512,35.5695,35.5946,38300.0
2006-07-21 12:00:00,56.62,56.64,56.52,56.52,20100.0,35.5946,35.6072,35.5317,35.5317,20100.0
2006-07-21 12:05:00,56.52,56.57,56.49,56.51,60400.0,35.5317,35.5632,35.5129,35.5254,60400.0
2006-07-21 12:10:00,56.51,56.52,56.45,56.47,32000.0,35.5254,35.5317,35.4877,35.5003,32000.0
2006-07-21 12:15:00,56.49,56.5,56.36,56.43,32700.0,35.5129,35.5192,35.4311,35.4752,32700.0
2006-07-21 12:20:00,56.41,56.49,56.38,56.45,25300.0,35.4626,35.5129,35.4437,35.4877,25300.0
2006-07-21 12:25:00,56.45,56.47,56.39,56.4,20000.0,35.4877,35.5003,35.45,35.4563,20000.0
2006-07-21 12:30:00,56.4,56.42,56.36,56.4,46500.0,35.4563,35.4689,35.4311,35.4563,46500.0
2006-07-21 12:35:00,56.39,56.39,56.22,56.27,51400.0,35.45,35.45,35.3431,35.3746,51400.0
2006-07-21 12:40:00,56.27,56.3,56.24,56.28,42600.0,35.3746,35.3934,35.3557,35.3809,42600.0
2006-07-21 12:45:00,56.3,56.32,56.18,56.22,57600.0,35.3934,35.406,35.318,35.3431,57600.0
2006-07-21 12:50:00,56.2,56.25,56.12,56.19,92800.0,35.3306,35.362,35.2803,35.3243,92800.0
2006-07-21 12:55:00,56.17,56.25,56.14,56.22,32300.0,35.3117,35.362,35.2928,35.3431,32300.0
2006-07-21 13:00:00,56.23,56.23,56.11,56.16,26300.0,35.3494,35.3494,35.274,35.3054,26300.0
2006-07-21 13:05:00,56.15,56.29,56.14,56.29,26200.0,35.2991,35.3871,35.2928,35.3871,26200.0
2006-07-21 13:10:00,56.3,56.42,56.3,56.37,37100.0,35.3934,35.4689,35.3934,35.4374,37100.0
2006-07-21 13:15:00,56.37,56.4,56.31,56.37,23600.0,35.4374,35.4563,35.3997,35.4374,23600.0
2006-07-21 13:20:00,56.36,56.44,56.35,56.38,20300.0,35.4311,35.4814,35.4249,35.4437,20300.0
2006-07-21 13:25:00,56.38,56.38,56.34,56.36,12000.0,35.4437,35.4437,35.4186,35.4311,12000.0
2006-07-21 13:30:00,56.34,56.44,56.31,56.42,25600.0,35.4186,35.4814,35.3997,35.4689,25600.0
2006-07-21 13:35:00,56.42,56.55,56.4,56.52,42200.0,35.4689,35.5506,35.4563,35.5317,42200.0
2006-07-21 13:40:00,56.52,56.67,56.5,56.61,44200.0,35.5317,35.626,35.5192,35.5883,44200.0
2006-07-21 13:45:00,56.6,56.75,56.6,56.72,46900.0,35.582,35.6763,35.582,35.6575,46900.0
2006-07-21 13:50:00,56.72,56.74,56.67,56.7,38700.0,35.6575,35.67,35.626,35.6449,38700.0
2006-07-21 13:55:00,56.71,56.73,56.66,56.67,22200.0,35.6512,35.6638,35.6197,35.626,22200.0
2006-07-21 14:00:00,56.67,56.68,56.6,56.6,36800.0,35.626,35.6323,35.582,35.582,36800.0
2006-07-21 14:05:00,56.62,56.74,56.6,56.73,44200.0,35.5946,35.67,35.582,35.6638,44200.0
2006-07-21 14:10:00,56.72,56.75,56.67,56.67,19700.0,35.6575,35.6763,35.626,35.626,19700.0
2006-07-21 14:15:00,56.67,56.69,56.64,56.68,22500.0,35.626,35.6386,35.6072,35.6323,22500.0
2006-07-21 14:20:00,56.69,56.73,56.65,56.68,33400.0,35.6386,35.6638,35.6135,35.6323,33400.0
2006-07-21 14:25:00,56.67,56.73,56.65,56.7,35400.0,35.626,35.6638,35.6135,35.6449,35400.0
2006-07-21 14:30:00,56.7,56.73,56.64,56.67,32800.0,35.6449,35.6638,35.6072,35.626,32800.0
2006-07-21 14:35:00,56.67,56.69,56.6,56.65,30100.0,35.626,35.6386,35.582,35.6135,30100.0
2006-07-21 14:40:00,56.64,56.65,56.57,56.59,33100.0,35.6072,35.6135,35.5632,35.5757,33100.0
2006-07-21 14:45:00,56.59,56.63,56.47,56.47,32000.0,35.5757,35.6009,35.5003,35.5003,32000.0
2006-07-21 14:50:00,56.49,56.62,56.47,56.62,45400.0,35.5129,35.5946,35.5003,35.5946,45400.0
2006-07-21 14:55:00,56.63,56.63,56.53,56.61,44200.0,35.6009,35.6009,35.538,35.5883,44200.0
2006-07-21 15:00:00,56.61,56.7,56.59,56.67,43600.0,35.5883,35.6449,35.5757,35.626,43600.0
2006-07-21 15:05:00,56.68,56.76,56.67,56.76,24400.0,35.6323,35.6826,35.626,35.6826,24400.0
2006-07-21 15:10:00,56.76,56.83,56.7,56.8,39900.0,35.6826,35.7266,35.6449,35.7078,39900.0
2006-07-21 15:15:00,56.8,56.8,56.64,56.65,30700.0,35.7078,35.7078,35.6072,35.6135,30700.0
2006-07-21 15:20:00,56.64,56.74,56.64,56.71,40000.0,35.6072,35.67,35.6072,35.6512,40000.0
2006-07-21 15:25:00,56.72,56.74,56.69,56.7,38600.0,35.6575,35.67,35.6386,35.6449,38600.0
2006-07-21 15:30:00,56.69,56.73,56.68,56.72,32400.0,35.6386,35.6638,35.6323,35.6575,32400.0
2006-07-21 15:35:00,56.73,56.81,56.7,56.81,56500.0,35.6638,35.714,35.6449,35.714,56500.0
2006-07-21 15:40:00,56.8,56.8,56.7,56.73,67400.0,35.7078,35.7078,35.6449,35.6638,67400.0
2006-07-21 15:45:00,56.73,56.76,56.67,56.69,44700.0,35.6638,35.6826,35.626,35.6386,44700.0
2006-07-21 15:50:00,56.7,56.7,56.61,56.62,58000.0,35.6449,35.6449,35.5883,35.5946,58000.0
2006-07-21 15:55:00,56.62,56.66,56.59,56.6,72300.0,35.5946,35.6197,35.5757,35.582,72300.0
2006-07-24 09:30:00,56.65,56.78,56.65,56.78,59900.0,35.6135,35.6952,35.6135,35.6952,59900.0
2006-07-24 09:35:00,56.83,56.89,56.68,56.85,18500.0,35.7266,35.7643,35.6323,35.7392,18500.0
2006-07-24 09:40:00,56.85,57.0,56.84,57.0,24200.0,35.7392,35.8335,35.7329,35.8335,24200.0
2006-07-24 09:45:00,56.96,57.14,56.96,57.11,39700.0,35.8083,35.9215,35.8083,35.9026,39700.0
2006-07-24 09:50:00,57.13,57.19,57.04,57.04,19500.0,35.9152,35.9529,35.8586,35.8586,19500.0
2006-07-24 09:55:00,57.04,57.16,57.04,57.14,47400.0,35.8586,35.9341,35.8586,35.9215,47400.0
2006-07-24 10:00:00,57.14,57.15,57.06,57.08,37600.0,35.9215,35.9278,35.8712,35.8838,37600.0
2006-07-24 10:05:00,57.08,57.09,57.04,57.09,16900.0,35.8838,35.8901,35.8586,35.8901,16900.0
2006-07-24 10:10:00,57.1,57.1,56.97,56.99,40200.0,35.8964,35.8964,35.8146,35.8272,40200.0
2006-07-24 10:15:00,57.0,57.08,56.99,57.0,25900.0,35.8335,35.8838,35.8272,35.8335,25900.0
2006-07-24 10:20:00,57.0,57.13,56.99,57.12,26800.0,35.8335,35.9152,35.8272,35.9089,26800.0
2006-07-24 10:25:00,57.13,57.14,57.06,57.11,28500.0,35.9152,35.9215,35.8712,35.9026,28500.0
2006-07-24 10:30:00,57.13,57.23,57.08,57.09,71700.0,35.9152,35.9781,35.8838,35.8901,71700.0
2006-07-24 10:35:00,57.09,57.15,57.08,57.13,18800.0,35.8901,35.9278,35.8838,35.9152,18800.0
2006-07-24 10:40:00,57.15,57.15,57.07,57.1,66700.0,35.9278,35.9278,35.8775,35.8964,66700.0
2006-07-24 10:45:00,57.11,57.12,57.0,57.1,38000.0,35.9026,35.9089,35.8335,35.8964,38000.0
2006-07-24 10:50:00,57.1,57.16,57.06,57.14,32100.0,35.8964,35.9341,35.8712,35.9215,32100.0
2006-07-24 10:55:00,57.13,57.16,57.12,57.12,25000.0,35.9152,35.9341,35.9089,35.9089,25000.0
2006-07-24 11:00:00,57.13,57.19,57.0,57.02,48200.0,35.9152,35.9529,35.8335,35.8461,48200.0
2006-07-24 11:05:00,57.03,57.11,57.01,57.09,29000.0,35.8523,35.9026,35.8398,35.8901,29000.0
2006-07-24 11:10:00,57.11,57.17,57.1,57.12,20500.0,35.9026,35.9404,35.8964,35.9089,20500.0
2006-07-24 11:15:00,57.12,57.14,57.08,57.09,13100.0,35.9089,35.9215,35.8838,35.8901,13100.0
2006-07-24 11:20:00,57.09,57.19,57.04,57.08,48300.0,35.8901,35.9529,35.8586,35.8838,48300.0
2006-07-24 11:25:00,57.08,57.15,57.04,57.13,13800.0,35.8838,35.9278,35.8586,35.9152,13800.0
2006-07-24 11:30:00,57.12,57.17,57.09,57.12,17000.0,35.9089,35.9404,35.8901,35.9089,17000.0
2006-07-24 11:35:00,57.11,57.17,57.11,57.14,15600.0,35.9026,35.9404,35.9026,35.9215,15600.0
2006-07-24 11:40:00,57.14,57.16,57.1,57.1,14600.0,35.9215,35.9341,35.8964,35.8964,14600.0
2006-07-24 11:45:00,57.09,57.18,57.09,57.18,20700.0,35.8901,35.9466,35.8901,35.9466,20700.0
2006-07-24 11:50:00,57.2,57.2,57.11,57.19,32500.0,35.9592,35.9592,35.9026,35.9529,32500.0
2006-07-24 11:55:00,57.19,57.19,57.08,57.12,15400.0,35.9529,35.9529,35.8838,35.9089,15400.0
2006-07-24 12:00:00,57.13,57.18,57.13,57.16,13000.0,35.9152,35.9466,35.9152,35.9341,13000.0
2006-07-24 12:05:00,57.17,57.18,57.05,57.15,41800.0,35.9404,35.9466,35.8649,35.9278,41800.0
2006-07-24 12:10:00,57.16,57.16,57.08,57.13,20600.0,35.9341,35.9341,35.8838,35.9152,20600.0
2006-07-24 12:15:00,57.14,57.14,57.1,57.11,13700.0,35.9215,35.9215,35.8964,35.9026,13700.0
2006-07-24 12:20:00,57.11,57.2,57.11,57.19,30900.0,35.9026,35.9592,35.9026,35.9529,30900.0
2006-07-24 12:25:00,57.17,57.2,57.12,57.2,49700.0,35.9404,35.9592,35.9089,35.9592,49700.0
2006-07-24 12:30:00,57.18,57.24,57.17,57.24,31900.0,35.9466,35.9844,35.9404,35.9844,31900.0
2006-07-24 12:35:00,57.24,57.26,57.2,57.24,14400.0,35.9844,35.9969,35.9592,35.9844,14400.0
2006-07-24 12:40:00,57.26,57.28,57.22,57.24,17600.0,35.9969,36.0095,35.9718,35.9844,17600.0
2006-07-24 12:45:00,57.24,57.26,57.18,57.18,22200.0,35.9844,35.9969,35.9466,35.9466,22200.0
2006-07-24 12:50:00,57.18,57.24,57.18,57.22,13900.0,35.9466,35.9844,35.9466,35.9718,13900.0
2006-07-24 12:55:00,57.2,57.21,57.15,57.17,8400.0,35.9592,35.9655,35.9278,35.9404,8400.0
2006-07-24 13:00:00,57.18,57.22,57.15,57.22,14300.0,35.9466,35.9718,35.9278,35.9718,14300.0
2006-07-24 13:05:00,57.2,57.22,57.19,57.21,25600.0,35.9592,35.9718,35.9529,35.9655,25600.0
2006-07-24 13:10:00,57.21,57.22,57.17,57.2,16500.0,35.9655,35.9718,35.9404,35.9592,16500.0
2006-07-24 13:15:00,57.18,57.23,57.15,57.18,10300.0,35.9466,35.9781,35.9278,35.9466,10300.0
2006-07-24 13:20:00,57.16,57.16,57.13,57.16,19200.0,35.9341,35.9341,35.9152,35.9341,19200.0
2006-07-24 13:25:00,57.15,57.18,57.12,57.18,13200.0,35.9278,35.9466,35.9089,35.9466,13200.0
2006-07-24 13:30:00,57.19,57.24,57.17,57.24,27200.0,35.9529,35.9844,35.9404,35.9844,27200.0
2006-07-24 13:35:00,57.23,57.25,57.23,57.23,13900.0,35.9781,35.9907,35.9781,35.9781,13900.0
2006-07-24 13:40:00,57.23,57.24,57.19,57.19,6500.0,35.9781,35.9844,35.9529,35.9529,6500.0
2006-07-24 13:45:00,57.2,57.22,57.19,57.19,6900.0,35.9592,35.9718,35.9529,35.9529,6900.0
2006-07-24 13:50:00,57.19,57.23,57.17,57.19,13400.0,35.9529,35.9781,35.9404,35.9529,13400.0
2006-07-24 13:55:00,57.19,57.22,57.15,57.15,17900.0,35.9529,35.9718,35.9278,35.9278,17900.0
2006-07-24 14:00:00,57.15,57.2,57.15,57.19,12900.0,35.9278,35.9592,35.9278,35.9529,12900.0
2006-07-24 14:05:00,57.17,57.21,57.16,57.16,13600.0,35.9404,35.9655,35.9341,35.9341,13600.0
2006-07-24 14:10:00,57.16,57.16,57.09,57.13,12700.0,35.9341,35.9341,35.8901,35.9152,12700.0
2006-07-24 14:15:00,57.13,57.16,57.1,57.15,8400.0,35.9152,35.9341,35.8964,35.9278,8400.0
2006-07-24 14:20:00,57.17,57.18,57.15,57.17,7700.0,35.9404,35.9466,35.9278,35.9404,7700.0
2006-07-24 14:25:00,57.18,57.19,57.14,57.16,15700.0,35.9466,35.9529,35.9215,35.9341,15700.0
2006-07-24 14:30:00,57.16,57.2,57.15,57.18,9900.0,35.9341,35.9592,35.9278,35.9466,9900.0
2006-07-24 14:35:00,57.18,57.22,57.17,57.22,13700.0,35.9466,35.9718,35.9404,35.9718,13700.0
2006-07-24 14:40:00,57.21,57.21,57.17,57.17,39900.0,35.9655,35.9655,35.9404,35.9404,39900.0
2006-07-24 14:45:00,57.17,57.2,57.15,57.19,12100.0,35.9404,35.9592,35.9278,35.9529,12100.0
2006-07-24 14:50:00,57.21,57.25,57.19,57.24,17800.0,35.9655,35.9907,35.9529,35.9844,17800.0
2006-07-24 14:55:00,57.24,57.26,57.21,57.25,13100.0,35.9844,35.9969,35.9655,35.9907,13100.0
2006-07-24 15:00:00,57.25,57.26,57.22,57.26,14600.0,35.9907,35.9969,35.9718,35.9969,14600.0
2006-07-24 15:05:00,57.26,57.34,57.25,57.34,32000.0,35.9969,36.0472,35.9907,36.0472,32000.0
2006-07-24 15:10:00,57.33,57.4,57.31,57.34,30900.0,36.0409,36.085,36.0284,36.0472,30900.0
2006-07-24 15:15:00,57.33,57.35,57.27,57.29,22000.0,36.0409,36.0535,36.0032,36.0158,22000.0
2006-07-24 15:20:00,57.3,57.36,57.3,57.35,27800.0,36.0221,36.0598,36.0221,36.0535,27800.0
2006-07-24 15:25:00,57.33,57.34,57.26,57.31,42300.0,36.0409,36.0472,35.9969,36.0284,42300.0
2006-07-24 15:30:00,57.31,57.34,57.25,57.28,35400.0,36.0284,36.0472,35.9907,36.0095,35400.0
2006-07-24 15:35:00,57.26,57.31,57.22,57.23,29500.0,35.9969,36.0284,35.9718,35.9781,29500.0
2006-07-24 15:40:00,57.24,57.25,57.15,57.15,33300.0,35.9844,35.9907,35.9278,35.9278,33300.0
2006-07-24 15:45:00,57.15,57.21,57.15,57.18,34100.0,35.9278,35.9655,35.9278,35.9466,34100.0
2006-07-24 15:50:00,57.18,57.23,57.15,57.16,34000.0,35.9466,35.9781,35.9278,35.9341,34000.0
2006-07-24 15:55:00,57.16,57.2,57.14,57.19,73600.0,35.9341,35.9592,35.9215,35.9529,73600.0
2006-07-25 09:30:00,57.25,57.3,57.02,57.13,38300.0,35.9907,36.0221,35.8461,35.9152,38300.0
2006-07-25 09:35:00,57.19,57.25,57.17,57.22,19500.0,35.9529,35.9907,35.9404,35.9718,19500.0
2006-07-25 09:40:00,57.21,57.25,57.14,57.16,18800.0,35.9655,35.9907,35.9215,35.9341,18800.0
2006-07-25 09:45:00,57.17,57.24,57.09,57.15,28200.0,35.9404,35.9844,35.8901,35.9278,28200.0
2006-07-25 09:50:00,57.13,57.2,57.11,57.17,12100.0,35.9152,35.9592,35.9026,35.9404,12100.0
2006-07-25 09:55:00,57.18,57.19,57.13,57.14,14400.0,35.9466,35.9529,35.9152,35.9215,14400.0
2006-07-25 10:00:00,57.12,57.34,57.12,57.31,28900.0,35.9089,36.0472,35.9089,36.0284,28900.0
2006-07-25 10:05:00,57.32,57.47,57.23,57.38,23400.0,36.0347,36.129,35.9781,36.0724,23400.0
2006-07-25 10:10:00,57.38,57.39,57.31,57.37,12500.0,36.0724,36.0787,36.0284,36.0661,12500.0
2006-07-25 10:15:00,57.36,57.36,57.29,57.33,11300.0,36.0598,36.0598,36.0158,36.0409,11300.0
2006-07-25 10:20:00,57.33,57.35,57.21,57.25,18500.0,36.0409,36.0535,35.9655,35.9907,18500.0
2006-07-25 10:25:00,57.25,57.31,57.19,57.29,19100.0,35.9907,36.0284,35.9529,36.0158,19100.0
2006-07-25 10:30:00,57.27,57.28,57.17,57.23,18700.0,36.0032,36.0095,35.9404,35.9781,18700.0
2006-07-25 10:35:00,57.24,57.24,56.93,57.11,41000.0,35.9844,35.9844,35.7895,35.9026,41000.0
2006-07-25 10:40:00,57.13,57.21,57.06,57.21,34900.0,35.9152,35.9655,35.8712,35.9655,34900.0
2006-07-25 10:45:00,57.21,57.24,57.15,57.15,18700.0,35.9655,35.9844,35.9278,35.9278,18700.0
2006-07-25 10:50:00,57.16,57.21,57.12,57.19,20100.0,35.9341,35.9655,35.9089,35.9529,20100.0
2006-07-25 10:55:00,57.19,57.25,57.14,57.21,55700.0,35.9529,35.9907,35.9215,35.9655,55700.0
2006-07-25 11:00:00,57.2,57.24,57.17,57.22,36900.0,35.9592,35.9844,35.9404,35.9718,36900.0
2006-07-25 11:05:00,57.19,57.21,57.15,57.18,34900.0,35.9529,35.9655,35.9278,35.9466,34900.0
2006-07-25 11:10:00,57.19,57.26,57.18,57.24,31900.0,35.9529,35.9969,35.9466,35.9844,31900.0
2006-07-25 11:15:00,57.24,57.25,57.17,57.18,44100.0,35.9844,35.9907,35.9404,35.9466,44100.0
2006-07-25 11:20:00,57.18,57.21,57.12,57.2,76600.0,35.9466,35.9655,35.9089,35.9592,76600.0
2006-07-25 11:25:00,57.19,57.2,57.15,57.18,26500.0,35.9529,35.9592,35.9278,35.9466,26500.0
2006-07-25 11:30:00,57.18,57.27,57.12,57.26,26500.0,35.9466,36.0032,35.9089,35.9969,26500.0
2006-07-25 11:35:00,57.24,57.27,57.15,57.16,27300.0,35.9844,36.0032,35.9278,35.9341,27300.0
2006-07-25 11:40:00,57.15,57.17,57.11,57.17,12700.0,35.9278,35.9404,35.9026,35.9404,12700.0
2006-07-25 11:45:00,57.19,57.19,57.1,57.16,15400.0,35.9529,35.9529,35.8964,35.9341,15400.0
2006-07-25 11:50:00,57.14,57.16,57.1,57.11,17200.0,35.9215,35.9341,35.8964,35.9026,17200.0
2006-07-25 11:55:00,57.12,57.19,57.12,57.13,18600.0,35.9089,35.9529,35.9089,35.9152,18600.0
2006-07-25 12:00:00,57.15,57.15,57.04,57.08,25400.0,35.9278,35.9278,35.8586,35.8838,25400.0
2006-07-25 12:05:00,57.05,57.09,56.98,57.05,59500.0,35.8649,35.8901,35.8209,35.8649,59500.0
2006-07-25 12:10:00,57.04,57.14,57.04,57.12,23500.0,35.8586,35.9215,35.8586,35.9089,23500.0
2006-07-25 12:15:00,57.12,57.12,57.08,57.1,14300.0,35.9089,35.9089,35.8838,35.8964,14300.0
2006-07-25 12:20:00,57.08,57.14,57.08,57.1,19900.0,35.8838,35.9215,35.8838,35.8964,19900.0
2006-07-25 12:25:00,57.11,57.13,57.1,57.12,13300.0,35.9026,35.9152,35.8964,35.9089,13300.0
2006-07-25 12:30:00,57.1,57.14,57.07,57.1,21600.0,35.8964,35.9215,35.8775,35.8964,21600.0
2006-07-25 12:35:00,57.1,57.13,57.09,57.13,10100.0,35.8964,35.9152,35.8901,35.9152,10100.0
2006-07-25 12:40:00,57.12,57.15,57.11,57.15,8800.0,35.9089,35.9278,35.9026,35.9278,8800.0
2006-07-25 12:45:00,57.15,57.15,57.09,57.11,18100.0,35.9278,35.9278,35.8901,35.9026,18100.0
2006-07-25 12:50:00,57.11,57.13,57.06,57.08,8700.0,35.9026,35.9152,35.8712,35.8838,8700.0
2006-07-25 12:55:00,57.06,57.1,57.06,57.08,1300.0,35.8712,35.8964,35.8712,35.8838,1300.0
2006-07-25 13:00:00,57.08,57.1,57.08,57.1,6500.0,35.8838,35.8964,35.8838,35.8964,6500.0
2006-07-25 13:05:00,57.09,57.1,57.06,57.09,11400.0,35.8901,35.8964,35.8712,35.8901,11400.0
2006-07-25 13:10:00,57.1,57.13,57.07,57.09,8500.0,35.8964,35.9152,35.8775,35.8901,8500.0
2006-07-25 13:15:00,57.1,57.14,57.05,57.14,6200.0,35.8964,35.9215,35.8649,35.9215,6200.0
2006-07-25 13:20:00,57.14,57.14,57.06,57.07,6100.0,35.9215,35.9215,35.8712,35.8775,6100.0
2006-07-25 13:25:00,57.07,57.1,57.07,57.08,3800.0,35.8775,35.8964,35.8775,35.8838,3800.0
2006-07-25 13:30:00,57.1,57.11,57.07,57.09,10900.0,35.8964,35.9026,35.8775,35.8901,10900.0
2006-07-25 13:35:00,57.09,57.12,57.07,57.08,11900.0,35.8901,35.9089,35.8775,35.8838,11900.0
2006-07-25 13:40:00,57.08,57.11,57.06,57.1,11900.0,35.8838,35.9026,35.8712,35.8964,11900.0
2006-07-25 13:45:00,57.12,57.13,57.05,57.11,11700.0,35.9089,35.9152,35.8649,35.9026,11700.0
2006-07-25 13:50:00,57.11,57.14,57.1,57.12,11500.0,35.9026,35.9215,35.8964,35.9089,11500.0
2006-07-25 13:55:00,57.12,57.15,57.1,57.12,9200.0,35.9089,35.9278,35.8964,35.9089,9200.0
2006-07-25 14:00:00,57.11,57.16,57.1,57.11,21600.0,35.9026,35.9341,35.8964,35.9026,21600.0
2006-07-25 14:05:00,57.1,57.1,57.07,57.09,9800.0,35.8964,35.8964,35.8775,35.8901,9800.0
2006-07-25 14:10:00,57.09,57.12,57.05,57.05,14400.0,35.8901,35.9089,35.8649,35.8649,14400.0
2006-07-25 14:15:00,57.06,57.11,57.06,57.11,9500.0,35.8712,35.9026,35.8712,35.9026,9500.0
2006-07-25 14:20:00,57.11,57.13,57.07,57.11,10300.0,35.9026,35.9152,35.8775,35.9026,10300.0
2006-07-25 14:25:00,57.12,57.13,57.1,57.11,14000.0,35.9089,35.9152,35.8964,35.9026,14000.0
2006-07-25 14:30:00,57.11,57.19,57.1,57.19,29000.0,35.9026,35.9529,35.8964,35.9529,29000.0
2006-07-25 14:35:00,57.19,57.2,57.13,57.2,18300.0,35.9529,35.9592,35.9152,35.9592,18300.0
2006-07-25 14:40:00,57.19,57.19,57.12,57.19,14800.0,35.9529,35.9529,35.9089,35.9529,14800.0
2006-07-25 14:45:00,57.19,57.32,57.19,57.27,37300.0,35.9529,36.0347,35.9529,36.0032,37300.0
2006-07-25 14:50:00,57.26,57.33,57.26,57.32,20700.0,35.9969,36.0409,35.9969,36.0347,20700.0
2006-07-25 14:55:00,57.33,57.35,57.3,57.32,10300.0,36.0409,36.0535,36.0221,36.0347,10300.0
2006-07-25 15:00:00,57.3,57.47,57.26,57.44,45000.0,36.0221,36.129,35.9969,36.1101,45000.0
2006-07-25 15:05:00,57.46,57.47,57.41,57.42,13700.0,36.1227,36.129,36.0912,36.0975,13700.0
2006-07-25 15:10:00,57.42,57.46,57.39,57.46,16900.0,36.0975,36.1227,36.0787,36.1227,16900.0
2006-07-25 15:15:00,57.46,57.55,57.44,57.51,63400.0,36.1227,36.1793,36.1101,36.1541,63400.0
2006-07-25 15:20:00,57.51,57.59,57.48,57.5,33200.0,36.1541,36.2044,36.1352,36.1478,33200.0
2006-07-25 15:25:00,57.5,57.59,57.47,57.59,19200.0,36.1478,36.2044,36.129,36.2044,19200.0
2006-07-25 15:30:00,57.57,57.69,57.57,57.68,34400.0,36.1918,36.2673,36.1918,36.261,34400.0
2006-07-25 15:35:00,57.67,57.7,57.63,57.64,32400.0,36.2547,36.2736,36.2295,36.2358,32400.0
2006-07-25 15:40:00,57.64,57.65,57.51,57.51,45700.0,36.2358,36.2421,36.1541,36.1541,45700.0
2006-07-25 15:45:00,57.51,57.53,57.49,57.51,31100.0,36.1541,36.1667,36.1415,36.1541,31100.0
2006-07-25 15:50:00,57.51,57.55,57.5,57.55,31000.0,36.1541,36.1793,36.1478,36.1793,31000.0
2006-07-25 15:55:00,57.56,57.56,57.51,57.51,31300.0,36.1855,36.1855,36.1541,36.1541,31300.0
2006-07-26 09:30:00,57.39,57.39,57.19,57.37,42500.0,36.0787,36.0787,35.9529,36.0661,42500.0
2006-07-26 09:35:00,57.48,57.48,57.34,57.4,11400.0,36.1352,36.1352,36.0472,36.085,11400.0
2006-07-26 09:40:00,57.4,57.5,57.37,57.5,21300.0,36.085,36.1478,36.0661,36.1478,21300.0
2006-07-26 09:45:00,57.5,57.61,57.47,57.55,23900.0,36.1478,36.217,36.129,36.1793,23900.0
2006-07-26 09:50:00,57.54,57.59,57.47,57.51,22800.0,36.173,36.2044,36.129,36.1541,22800.0
2006-07-26 09:55:00,57.52,57.59,57.51,57.54,25600.0,36.1604,36.2044,36.1541,36.173,25600.0
2006-07-26 10:00:00,57.54,57.58,57.48,57.51,11000.0,36.173,36.1981,36.1352,36.1541,11000.0
2006-07-26 10:05:00,57.52,57.57,57.46,57.48,22200.0,36.1604,36.1918,36.1227,36.1352,22200.0
2006-07-26 10:10:00,57.48,57.51,57.45,57.47,17900.0,36.1352,36.1541,36.1164,36.129,17900.0
2006-07-26 10:15:00,57.47,57.49,57.34,57.35,29400.0,36.129,36.1415,36.0472,36.0535,29400.0
2006-07-26 10:20:00,57.36,57.46,57.36,57.4,22200.0,36.0598,36.1227,36.0598,36.085,22200.0
2006-07-26 10:25:00,57.41,57.46,57.36,57.4,29100.0,36.0912,36.1227,36.0598,36.085,29100.0
2006-07-26 10:30:00,57.38,57.43,57.3,57.38,29800.0,36.0724,36.1038,36.0221,36.0724,29800.0
2006-07-26 10:35:00,57.38,57.48,57.38,57.46,17800.0,36.0724,36.1352,36.0724,36.1227,17800.0
2006-07-26 10:40:00,57.46,57.47,57.32,57.33,17400.0,36.1227,36.129,36.0347,36.0409,17400.0
2006-07-26 10:45:00,57.34,57.35,57.26,57.29,20600.0,36.0472,36.0535,35.9969,36.0158,20600.0
2006-07-26 10:50:00,57.3,57.33,57.28,57.3,15000.0,36.0221,36.0409,36.0095,36.0221,15000.0
2006-07-26 10:55:00,57.32,57.33,57.28,57.32,13200.0,36.0347,36.0409,36.0095,36.0347,13200.0
2006-07-26 11:00:00,57.33,57.33,57.27,57.3,15500.0,36.0409,36.0409,36.0032,36.0221,15500.0
2006-07-26 11:05:00,57.31,57.45,57.3,57.43,25700.0,36.0284,36.1164,36.0221,36.1038,25700.0
2006-07-26 11:10:00,57.43,57.5,57.43,57.5,16100.0,36.1038,36.1478,36.1038,36.1478,16100.0
2006-07-26 11:15:00,57.48,57.54,57.48,57.52,15000.0,36.1352,36.173,36.1352,36.1604,15000.0
2006-07-26 11:20:00,57.51,57.51,57.43,57.45,16000.0,36.1541,36.1541,36.1038,36.1164,16000.0
2006-07-26 11:25:00,57.45,57.47,57.42,57.42,8900.0,36.1164,36.129,36.0975,36.0975,8900.0
2006-07-26 11:30:00,57.42,57.42,57.4,57.42,13800.0,36.0975,36.0975,36.085,36.0975,13800.0
2006-07-26 11:35:00,57.42,57.42,57.4,57.41,44400.0,36.0975,36.0975,36.085,36.0912,44400.0
2006-07-26 11:40:00,57.42,57.43,57.4,57.41,23100.0,36.0975,36.1038,36.085,36.0912,23100.0
2006-07-26 11:45:00,57.41,57.43,57.4,57.42,29500.0,36.0912,36.1038,36.085,36.0975,29500.0
2006-07-26 11:50:00,57.42,57.45,57.41,57.41,13900.0,36.0975,36.1164,36.0912,36.0912,13900.0
2006-07-26 11:55:00,57.41,57.41,57.38,57.38,11500.0,36.0912,36.0912,36.0724,36.0724,11500.0
2006-07-26 12:00:00,57.38,57.47,57.37,57.44,22000.0,36.0724,36.129,36.0661,36.1101,22000.0
2006-07-26 12:05:00,57.44,57.45,57.42,57.44,16600.0,36.1101,36.1164,36.0975,36.1101,16600.0
2006-07-26 12:10:00,57.43,57.49,57.37,57.48,16100.0,36.1038,36.1415,36.0661,36.1352,16100.0
2006-07-26 12:15:00,57.48,57.5,57.37,57.38,12900.0,36.1352,36.1478,36.0661,36.0724,12900.0
2006-07-26 12:20:00,57.39,57.39,57.37,57.38,5900.0,36.0787,36.0787,36.0661,36.0724,5900.0
2006-07-26 12:25:00,57.36,57.39,57.36,57.39,10800.0,36.0598,36.0787,36.0598,36.0787,10800.0
2006-07-26 12:30:00,57.4,57.43,57.38,57.41,15400.0,36.085,36.1038,36.0724,36.0912,15400.0
2006-07-26 12:35:00,57.41,57.41,57.35,57.36,19300.0,36.0912,36.0912,36.0535,36.0598,19300.0
2006-07-26 12:40:00,57.37,57.37,57.35,57.35,13500.0,36.0661,36.0661,36.0535,36.0535,13500.0
2006-07-26 12:45:00,57.36,57.42,57.35,57.41,20000.0,36.0598,36.0975,36.0535,36.0912,20000.0
2006-07-26 12:50:00,57.42,57.48,57.41,57.41,19100.0,36.0975,36.1352,36.0912,36.0912,19100.0
2006-07-26 12:55:00,57.4,57.44,57.36,57.42,21000.0,36.085,36.1101,36.0598,36.0975,21000.0
2006-07-26 13:00:00,57.41,57.45,57.41,57.45,8200.0,36.0912,36.1164,36.0912,36.1164,8200.0
2006-07-26 13:05:00,57.46,57.51,57.46,57.47,21000.0,36.1227,36.1541,36.1227,36.129,21000.0
2006-07-26 13:10:00,57.46,57.48,57.44,57.48,6100.0,36.1227,36.1352,36.1101,36.1352,6100.0
2006-07-26 13:15:00,57.48,57.49,57.42,57.43,9700.0,36.1352,36.1415,36.0975,36.1038,9700.0
2006-07-26 13:20:00,57.43,57.45,57.42,57.44,4300.0,36.1038,36.1164,36.0975,36.1101,4300.0
2006-07-26 13:25:00,57.44,57.44,57.37,57.4,8500.0,36.1101,36.1101,36.0661,36.085,8500.0
2006-07-26 13:30:00,57.4,57.43,57.39,57.43,9300.0,36.085,36.1038,36.0787,36.1038,9300.0
2006-07-26 13:35:00,57.42,57.45,57.4,57.43,17100.0,36.0975,36.1164,36.085,36.1038,17100.0
2006-07-26 13:40:00,57.45,57.47,57.43,57.47,17100.0,36.1164,36.129,36.1038,36.129,17100.0
2006-07-26 13:45:00,57.48,57.55,57.44,57.55,25400.0,36.1352,36.1793,36.1101,36.1793,25400.0
2006-07-26 13:50:00,57.55,57.57,57.52,57.52,20100.0,36.1793,36.1918,36.1604,36.1604,20100.0
2006-07-26 13:55:00,57.53,57.53,57.44,57.46,23900.0,36.1667,36.1667,36.1101,36.1227,23900.0
2006-07-26 14:00:00,57.45,57.55,57.45,57.5,43600.0,36.1164,36.1793,36.1164,36.1478,43600.0
2006-07-26 14:05:00,57.49,57.53,57.45,57.52,35500.0,36.1415,36.1667,36.1164,36.1604,35500.0
2006-07-26 14:10:00,57.51,57.6,57.51,57.59,20200.0,36.1541,36.2107,36.1541,36.2044,20200.0
2006-07-26 14:15:00,57.6,57.63,57.55,57.56,79000.0,36.2107,36.2295,36.1793,36.1855,79000.0
2006-07-26 14:20:00,57.57,57.64,57.51,57.51,25900.0,36.1918,36.2358,36.1541,36.1541,25900.0
2006-07-26 14:25:00,57.52,57.54,57.5,57.53,17700.0,36.1604,36.173,36.1478,36.1667,17700.0
2006-07-26 14:30:00,57.54,57.62,57.52,57.6,30300.0,36.173,36.2233,36.1604,36.2107,30300.0
2006-07-26 14:35:00,57.6,57.61,57.56,57.56,24300.0,36.2107,36.217,36.1855,36.1855,24300.0
2006-07-26 14:40:00,57.57,57.57,57.51,57.55,20500.0,36.1918,36.1918,36.1541,36.1793,20500.0
2006-07-26 14:45:00,57.55,57.56,57.43,57.44,18600.0,36.1793,36.1855,36.1038,36.1101,18600.0
2006-07-26 14:50:00,57.47,57.51,57.44,57.51,23000.0,36.129,36.1541,36.1101,36.1541,23000.0
2006-07-26 14:55:00,57.51,57.55,57.48,57.5,16300.0,36.1541,36.1793,36.1352,36.1478,16300.0
2006-07-26 15:00:00,57.5,57.56,57.49,57.54,27000.0,36.1478,36.1855,36.1415,36.173,27000.0
2006-07-26 15:05:00,57.53,57.55,57.49,57.53,19700.0,36.1667,36.1793,36.1415,36.1667,19700.0
2006-07-26 15:10:00,57.52,57.54,57.44,57.52,28400.0,36.1604,36.173,36.1101,36.1604,28400.0
2006-07-26 15:15:00,57.52,57.58,57.52,57.56,29100.0,36.1604,36.1981,36.1604,36.1855,29100.0
2006-07-26 15:20:00,57.56,57.61,57.55,57.55,23100.0,36.1855,36.217,36.1793,36.1793,23100.0
2006-07-26 15:25:00,57.56,57.58,57.55,57.57,21500.0,36.1855,36.1981,36.1793,36.1918,21500.0
2006-07-26 15:30:00,57.57,57.6,57.53,57.54,31400.0,36.1918,36.2107,36.1667,36.173,31400.0
2006-07-26 15:35:00,57.53,57.53,57.43,57.5,28800.0,36.1667,36.1667,36.1038,36.1478,28800.0
2006-07-26 15:40:00,57.5,57.5,57.35,57.37,45500.0,36.1478,36.1478,36.0535,36.0661,45500.0
2006-07-26 15:45:00,57.37,57.45,57.37,57.45,27500.0,36.0661,36.1164,36.0661,36.1164,27500.0
2006-07-26 15:50:00,57.44,57.46,57.37,57.42,37800.0,36.1101,36.1227,36.0661,36.0975,37800.0
2006-07-26 15:55:00,57.42,57.43,57.4,57.43,38800.0,36.0975,36.1038,36.085,36.1038,38800.0
2006-07-27 09:30:00,57.58,57.72,57.51,57.65,31800.0,36.1981,36.2861,36.1541,36.2421,31800.0
2006-07-27 09:35:00,57.65,57.66,57.47,57.59,16500.0,36.2421,36.2484,36.129,36.2044,16500.0
2006-07-27 09:40:00,57.62,57.74,57.62,57.67,75300.0,36.2233,36.2987,36.2233,36.2547,75300.0
2006-07-27 09:45:00,57.67,57.73,57.58,57.66,26400.0,36.2547,36.2924,36.1981,36.2484,26400.0
2006-07-27 09:50:00,57.66,57.68,57.6,57.65,35600.0,36.2484,36.261,36.2107,36.2421,35600.0
2006-07-27 09:55:00,57.66,57.69,57.63,57.65,46600.0,36.2484,36.2673,36.2295,36.2421,46600.0
2006-07-27 10:00:00,57.67,57.69,57.58,57.63,24100.0,36.2547,36.2673,36.1981,36.2295,24100.0
2006-07-27 10:05:00,57.64,57.66,57.53,57.56,28300.0,36.2358,36.2484,36.1667,36.1855,28300.0
2006-07-27 10:10:00,57.56,57.61,57.51,57.58,36600.0,36.1855,36.217,36.1541,36.1981,36600.0
2006-07-27 10:15:00,57.54,57.59,57.44,57.44,22700.0,36.173,36.2044,36.1101,36.1101,22700.0
2006-07-27 10:20:00,57.46,57.47,57.39,57.4,14800.0,36.1227,36.129,36.0787,36.085,14800.0
2006-07-27 10:25:00,57.4,57.44,57.33,57.35,63300.0,36.085,36.1101,36.0409,36.0535,63300.0
2006-07-27 10:30:00,57.36,57.37,57.25,57.26,24800.0,36.0598,36.0661,35.9907,35.9969,24800.0
2006-07-27 10:35:00,57.26,57.26,57.16,57.19,26000.0,35.9969,35.9969,35.9341,35.9529,26000.0
2006-07-27 10:40:00,57.21,57.26,57.13,57.16,52500.0,35.9655,35.9969,35.9152,35.9341,52500.0
2006-07-27 10:45:00,57.14,57.17,57.09,57.09,26100.0,35.9215,35.9404,35.8901,35.8901,26100.0
2006-07-27 10:50:00,57.11,57.14,57.09,57.1,40200.0,35.9026,35.9215,35.8901,35.8964,40200.0
2006-07-27 10:55:00,57.11,57.16,57.05,57.1,44900.0,35.9026,35.9341,35.8649,35.8964,44900.0
2006-07-27 11:00:00,57.1,57.14,57.02,57.05,51700.0,35.8964,35.9215,35.8461,35.8649,51700.0
2006-07-27 11:05:00,57.05,57.19,57.01,57.16,43400.0,35.8649,35.9529,35.8398,35.9341,43400.0
2006-07-27 11:10:00,57.18,57.19,57.13,57.14,14100.0,35.9466,35.9529,35.9152,35.9215,14100.0
2006-07-27 11:15:00,57.14,57.2,57.11,57.13,12800.0,35.9215,35.9592,35.9026,35.9152,12800.0
2006-07-27 11:20:00,57.11,57.18,57.11,57.18,11700.0,35.9026,35.9466,35.9026,35.9466,11700.0
2006-07-27 11:25:00,57.17,57.24,57.15,57.2,17500.0,35.9404,35.9844,35.9278,35.9592,17500.0
2006-07-27 11:30:00,57.21,57.22,57.13,57.15,25200.0,35.9655,35.9718,35.9152,35.9278,25200.0
2006-07-27 11:35:00,57.15,57.2,57.15,57.17,20500.0,35.9278,35.9592,35.9278,35.9404,20500.0
2006-07-27 11:40:00,57.17,57.19,57.16,57.17,15300.0,35.9404,35.9529,35.9341,35.9404,15300.0
2006-07-27 11:45:00,57.17,57.3,57.17,57.27,20800.0,35.9404,36.0221,35.9404,36.0032,20800.0
2006-07-27 11:50:00,57.28,57.3,57.27,57.27,20700.0,36.0095,36.0221,36.0032,36.0032,20700.0
2006-07-27 11:55:00,57.28,57.3,57.27,57.3,6800.0,36.0095,36.0221,36.0032,36.0221,6800.0
2006-07-27 12:00:00,57.29,57.35,57.29,57.35,14400.0,36.0158,36.0535,36.0158,36.0535,14400.0
2006-07-27 12:05:00,57.35,57.39,57.34,57.37,9200.0,36.0535,36.0787,36.0472,36.0661,9200.0
2006-07-27 12:10:00,57.37,57.39,57.35,57.37,9600.0,36.0661,36.0787,36.0535,36.0661,9600.0
2006-07-27 12:15:00,57.37,57.38,57.31,57.31,5500.0,36.0661,36.0724,36.0284,36.0284,5500.0
2006-07-27 12:20:00,57.31,57.35,57.3,57.35,36600.0,36.0284,36.0535,36.0221,36.0535,36600.0
2006-07-27 12:25:00,57.35,57.38,57.31,57.31,10200.0,36.0535,36.0724,36.0284,36.0284,10200.0
2006-07-27 12:30:00,57.31,57.36,57.28,57.31,13500.0,36.0284,36.0598,36.0095,36.0284,13500.0
2006-07-27 12:35:00,57.31,57.33,57.3,57.3,14000.0,36.0284,36.0409,36.0221,36.0221,14000.0
2006-07-27 12:40:00,57.3,57.31,57.26,57.28,14500.0,36.0221,36.0284,35.9969,36.0095,14500.0
2006-07-27 12:45:00,57.28,57.32,57.28,57.29,5500.0,36.0095,36.0347,36.0095,36.0158,5500.0
2006-07-27 12:50:00,57.3,57.32,57.21,57.28,16400.0,36.0221,36.0347,35.9655,36.0095,16400.0
2006-07-27 12:55:00,57.28,57.31,57.26,57.29,38200.0,36.0095,36.0284,35.9969,36.0158,38200.0
2006-07-27 13:00:00,57.29,57.31,57.25,57.25,23200.0,36.0158,36.0284,35.9907,35.9907,23200.0
2006-07-27 13:05:00,57.25,57.32,57.25,57.29,18700.0,35.9907,36.0347,35.9907,36.0158,18700.0
2006-07-27 13:10:00,57.29,57.29,57.11,57.12,21100.0,36.0158,36.0158,35.9026,35.9089,21100.0
2006-07-27 13:15:00,57.12,57.13,57.02,57.02,36600.0,35.9089,35.9152,35.8461,35.8461,36600.0
2006-07-27 13:20:00,57.05,57.09,57.02,57.08,11500.0,35.8649,35.8901,35.8461,35.8838,11500.0
2006-07-27 13:25:00,57.06,57.1,57.03,57.09,10200.0,35.8712,35.8964,35.8523,35.8901,10200.0
2006-07-27 13:30:00,57.09,57.09,56.95,56.99,23200.0,35.8901,35.8901,35.8021,35.8272,23200.0
2006-07-27 13:35:00,56.99,57.01,56.93,56.96,20900.0,35.8272,35.8398,35.7895,35.8083,20900.0
2006-07-27 13:40:00,56.96,57.06,56.96,57.04,21000.0,35.8083,35.8712,35.8083,35.8586,21000.0
2006-07-27 13:45:00,57.05,57.09,57.03,57.06,15000.0,35.8649,35.8901,35.8523,35.8712,15000.0
2006-07-27 13:50:00,57.07,57.09,57.01,57.06,25400.0,35.8775,35.8901,35.8398,35.8712,25400.0
2006-07-27 13:55:00,57.05,57.05,56.99,57.02,15000.0,35.8649,35.8649,35.8272,35.8461,15000.0
2006-07-27 14:00:00,57.01,57.04,57.01,57.03,22600.0,35.8398,35.8586,35.8398,35.8523,22600.0
2006-07-27 14:05:00,57.0,57.05,56.99,57.05,14800.0,35.8335,35.8649,35.8272,35.8649,14800.0
2006-07-27 14:10:00,57.03,57.04,56.97,56.97,11000.0,35.8523,35.8586,35.8146,35.8146,11000.0
2006-07-27 14:15:00,56.97,56.99,56.96,56.99,9900.0,35.8146,35.8272,35.8083,35.8272,9900.0
2006-07-27 14:20:00,56.99,57.01,56.95,56.99,16300.0,35.8272,35.8398,35.8021,35.8272,16300.0
2006-07-27 14:25:00,57.0,57.04,56.99,57.03,31000.0,35.8335,35.8586,35.8272,35.8523,31000.0
2006-07-27 14:30:00,57.03,57.04,57.0,57.03,15800.0,35.8523,35.8586,35.8335,35.8523,15800.0
2006-07-27 14:35:00,57.03,57.08,57.01,57.05,26000.0,35.8523,35.8838,35.8398,35.8649,26000.0
2006-07-27 14:40:00,57.05,57.05,56.97,56.98,18400.0,35.8649,35.8649,35.8146,35.8209,18400.0
2006-07-27 14:45:00,56.98,56.99,56.92,56.98,26500.0,35.8209,35.8272,35.7832,35.8209,26500.0
2006-07-27 14:50:00,56.97,57.05,56.92,57.03,79000.0,35.8146,35.8649,35.7832,35.8523,79000.0
2006-07-27 14:55:00,57.03,57.06,57.01,57.05,25200.0,35.8523,35.8712,35.8398,35.8649,25200.0
2006-07-27 15:00:00,57.05,57.07,56.95,56.95,13200.0,35.8649,35.8775,35.8021,35.8021,13200.0
2006-07-27 15:05:00,56.96,56.98,56.92,56.95,37800.0,35.8083,35.8209,35.7832,35.8021,37800.0
2006-07-27 15:10:00,56.92,56.97,56.9,56.92,27600.0,35.7832,35.8146,35.7706,35.7832,27600.0
2006-07-27 15:15:00,56.93,56.94,56.88,56.94,42600.0,35.7895,35.7958,35.7581,35.7958,42600.0
2006-07-27 15:20:00,56.93,56.93,56.86,56.86,43900.0,35.7895,35.7895,35.7455,35.7455,43900.0
2006-07-27 15:25:00,56.87,56.88,56.83,56.86,42200.0,35.7518,35.7581,35.7266,35.7455,42200.0
2006-07-27 15:30:00,56.86,56.9,56.81,56.89,43000.0,35.7455,35.7706,35.714,35.7643,43000.0
2006-07-27 15:35:00,56.88,56.97,56.88,56.93,46000.0,35.7581,35.8146,35.7581,35.7895,46000.0
2006-07-27 15:40:00,56.93,57.02,56.91,57.02,46800.0,35.7895,35.8461,35.7769,35.8461,46800.0
2006-07-27 15:45:00,57.02,57.02,56.9,57.01,84900.0,35.8461,35.8461,35.7706,35.8398,84900.0
2006-07-27 15:50:00,57.01,57.02,56.96,56.97,43000.0,35.8398,35.8461,35.8083,35.8146,43000.0
2006-07-27 15:55:00,56.96,56.99,56.9,56.9,143900.0,35.8083,35.8272,35.7706,35.7706,143900.0
2006-07-28 09:30:00,57.24,57.28,57.07,57.12,34900.0,35.9844,36.0095,35.8775,35.9089,34900.0
2006-07-28 09:35:00,57.16,57.27,57.05,57.2,25400.0,35.9341,36.0032,35.8649,35.9592,25400.0
2006-07-28 09:40:00,57.2,57.33,57.2,57.27,19700.0,35.9592,36.0409,35.9592,36.0032,19700.0
2006-07-28 09:45:00,57.27,57.37,57.25,57.27,59000.0,36.0032,36.0661,35.9907,36.0032,59000.0
2006-07-28 09:50:00,57.26,57.3,57.2,57.29,51800.0,35.9969,36.0221,35.9592,36.0158,51800.0
2006-07-28 09:55:00,57.25,57.3,57.2,57.21,34300.0,35.9907,36.0221,35.9592,35.9655,34300.0
2006-07-28 10:00:00,57.21,57.3,57.2,57.26,22900.0,35.9655,36.0221,35.9592,35.9969,22900.0
2006-07-28 10:05:00,57.22,57.24,57.08,57.1,14300.0,35.9718,35.9844,35.8838,35.8964,14300.0
2006-07-28 10:10:00,57.09,57.13,57.04,57.1,16200.0,35.8901,35.9152,35.8586,35.8964,16200.0
2006-07-28 10:15:00,57.07,57.17,57.04,57.17,8500.0,35.8775,35.9404,35.8586,35.9404,8500.0
2006-07-28 10:20:00,57.18,57.18,57.11,57.16,12100.0,35.9466,35.9466,35.9026,35.9341,12100.0
2006-07-28 10:25:00,57.15,57.16,57.03,57.03,12300.0,35.9278,35.9341,35.8523,35.8523,12300.0
2006-07-28 10:30:00,57.04,57.11,57.03,57.06,17400.0,35.8586,35.9026,35.8523,35.8712,17400.0
2006-07-28 10:35:00,57.08,57.15,57.06,57.08,19000.0,35.8838,35.9278,35.8712,35.8838,19000.0
2006-07-28 10:40:00,57.08,57.23,57.03,57.21,28700.0,35.8838,35.9781,35.8523,35.9655,28700.0
2006-07-28 10:45:00,57.2,57.23,57.18,57.23,21800.0,35.9592,35.9781,35.9466,35.9781,21800.0
2006-07-28 10:50:00,57.22,57.27,57.2,57.21,15900.0,35.9718,36.0032,35.9592,35.9655,15900.0
2006-07-28 10:55:00,57.22,57.23,57.2,57.22,7300.0,35.9718,35.9781,35.9592,35.9718,7300.0
2006-07-28 11:00:00,57.22,57.29,57.19,57.22,43500.0,35.9718,36.0158,35.9529,35.9718,43500.0
2006-07-28 11:05:00,57.22,57.22,57.11,57.11,68300.0,35.9718,35.9718,35.9026,35.9026,68300.0
2006-07-28 11:10:00,57.16,57.18,57.11,57.14,43100.0,35.9341,35.9466,35.9026,35.9215,43100.0
2006-07-28 11:15:00,57.15,57.2,57.1,57.12,86100.0,35.9278,35.9592,35.8964,35.9089,86100.0
2006-07-28 11:20:00,57.13,57.25,57.13,57.22,30200.0,35.9152,35.9907,35.9152,35.9718,30200.0
2006-07-28 11:25:00,57.2,57.39,57.2,57.38,39100.0,35.9592,36.0787,35.9592,36.0724,39100.0
2006-07-28 11:30:00,57.37,57.39,57.24,57.27,35000.0,36.0661,36.0787,35.9844,36.0032,35000.0
2006-07-28 11:35:00,57.28,57.32,57.18,57.2,15800.0,36.0095,36.0347,35.9466,35.9592,15800.0
2006-07-28 11:40:00,57.18,57.2,57.14,57.18,10200.0,35.9466,35.9592,35.9215,35.9466,10200.0
2006-07-28 11:45:00,57.19,57.22,57.18,57.2,11300.0,35.9529,35.9718,35.9466,35.9592,11300.0
2006-07-28 11:50:00,57.2,57.24,57.19,57.19,13200.0,35.9592,35.9844,35.9529,35.9529,13200.0
2006-07-28 11:55:00,57.2,57.24,57.19,57.19,20800.0,35.9592,35.9844,35.9529,35.9529,20800.0
2006-07-28 12:00:00,57.2,57.2,57.13,57.13,3700.0,35.9592,35.9592,35.9152,35.9152,3700.0
2006-07-28 12:05:00,57.14,57.15,57.12,57.13,13400.0,35.9215,35.9278,35.9089,35.9152,13400.0
2006-07-28 12:10:00,57.15,57.18,57.13,57.15,11800.0,35.9278,35.9466,35.9152,35.9278,11800.0
2006-07-28 12:15:00,57.16,57.19,57.15,57.17,9800.0,35.9341,35.9529,35.9278,35.9404,9800.0
2006-07-28 12:20:00,57.18,57.19,57.15,57.17,10900.0,35.9466,35.9529,35.9278,35.9404,10900.0
2006-07-28 12:25:00,57.18,57.18,57.14,57.14,9600.0,35.9466,35.9466,35.9215,35.9215,9600.0
2006-07-28 12:30:00,57.15,57.17,57.11,57.15,14000.0,35.9278,35.9404,35.9026,35.9278,14000.0
2006-07-28 12:35:00,57.16,57.22,57.15,57.22,9100.0,35.9341,35.9718,35.9278,35.9718,9100.0
2006-07-28 12:40:00,57.22,57.25,57.21,57.23,13100.0,35.9718,35.9907,35.9655,35.9781,13100.0
2006-07-28 12:45:00,57.21,57.22,57.07,57.07,29700.0,35.9655,35.9718,35.8775,35.8775,29700.0
2006-07-28 12:50:00,57.07,57.11,57.06,57.07,15700.0,35.8775,35.9026,35.8712,35.8775,15700.0
2006-07-28 12:55:00,57.07,57.11,57.05,57.1,15900.0,35.8775,35.9026,35.8649,35.8964,15900.0
2006-07-28 13:00:00,57.09,57.12,57.07,57.11,15300.0,35.8901,35.9089,35.8775,35.9026,15300.0
2006-07-28 13:05:00,57.11,57.12,57.08,57.1,12800.0,35.9026,35.9089,35.8838,35.8964,12800.0
2006-07-28 13:10:00,57.1,57.11,56.98,57.0,21900.0,35.8964,35.9026,35.8209,35.8335,21900.0
2006-07-28 13:15:00,56.97,57.06,56.97,57.06,16600.0,35.8146,35.8712,35.8146,35.8712,16600.0
2006-07-28 13:20:00,57.06,57.08,57.04,57.08,12500.0,35.8712,35.8838,35.8586,35.8838,12500.0
2006-07-28 13:25:00,57.07,57.07,57.04,57.05,9400.0,35.8775,35.8775,35.8586,35.8649,9400.0
2006-07-28 13:30:00,57.04,57.08,57.01,57.07,13400.0,35.8586,35.8838,35.8398,35.8775,13400.0
2006-07-28 13:35:00,57.05,57.1,57.05,57.07,15600.0,35.8649,35.8964,35.8649,35.8775,15600.0
2006-07-28 13:40:00,57.06,57.09,57.04,57.06,15200.0,35.8712,35.8901,35.8586,35.8712,15200.0
2006-07-28 13:45:00,57.05,57.1,57.04,57.04,19800.0,35.8649,35.8964,35.8586,35.8586,19800.0
2006-07-28 13:50:00,57.04,57.15,57.04,57.15,18900.0,35.8586,35.9278,35.8586,35.9278,18900.0
2006-07-28 13:55:00,57.15,57.15,57.08,57.09,15800.0,35.9278,35.9278,35.8838,35.8901,15800.0
2006-07-28 14:00:00,57.1,57.14,57.08,57.1,11800.0,35.8964,35.9215,35.8838,35.8964,11800.0
2006-07-28 14:05:00,57.09,57.11,57.07,57.08,12500.0,35.8901,35.9026,35.8775,35.8838,12500.0
2006-07-28 14:10:00,57.09,57.1,57.06,57.06,17100.0,35.8901,35.8964,35.8712,35.8712,17100.0
2006-07-28 14:15:00,57.06,57.06,56.99,56.99,16200.0,35.8712,35.8712,35.8272,35.8272,16200.0
2006-07-28 14:20:00,56.99,57.03,56.97,56.99,21200.0,35.8272,35.8523,35.8146,35.8272,21200.0
2006-07-28 14:25:00,56.99,57.0,56.96,56.97,25900.0,35.8272,35.8335,35.8083,35.8146,25900.0
2006-07-28 14:30:00,56.97,56.97,56.9,56.93,18900.0,35.8146,35.8146,35.7706,35.7895,18900.0
2006-07-28 14:35:00,56.93,56.99,56.92,56.99,14700.0,35.7895,35.8272,35.7832,35.8272,14700.0
2006-07-28 14:40:00,56.98,56.99,56.94,56.97,16700.0,35.8209,35.8272,35.7958,35.8146,16700.0
2006-07-28 14:45:00,56.96,56.97,56.95,56.95,12500.0,35.8083,35.8146,35.8021,35.8021,12500.0
2006-07-28 14:50:00,56.95,56.98,56.95,56.97,11100.0,35.8021,35.8209,35.8021,35.8146,11100.0
2006-07-28 14:55:00,56.98,57.0,56.94,56.94,16000.0,35.8209,35.8335,35.7958,35.7958,16000.0
2006-07-28 15:00:00,56.95,56.99,56.94,56.98,18400.0,35.8021,35.8272,35.7958,35.8209,18400.0
2006-07-28 15:05:00,56.97,56.99,56.96,56.98,11200.0,35.8146,35.8272,35.8083,35.8209,11200.0
2006-07-28 15:10:00,56.99,57.03,56.92,57.03,17800.0,35.8272,35.8523,35.7832,35.8523,17800.0
2006-07-28 15:15:00,57.04,57.07,57.0,57.05,21200.0,35.8586,35.8775,35.8335,35.8649,21200.0
2006-07-28 15:20:00,57.03,57.1,57.03,57.08,12400.0,35.8523,35.8964,35.8523,35.8838,12400.0
2006-07-28 15:25:00,57.07,57.1,57.06,57.08,16100.0,35.8775,35.8964,35.8712,35.8838,16100.0
2006-07-28 15:30:00,57.08,57.09,57.04,57.06,33700.0,35.8838,35.8901,35.8586,35.8712,33700.0
2006-07-28 15:35:00,57.05,57.08,57.04,57.04,41000.0,35.8649,35.8838,35.8586,35.8586,41000.0
2006-07-28 15:40:00,57.05,57.11,57.05,57.1,19200.0,35.8649,35.9026,35.8649,35.8964,19200.0
2006-07-28 15:45:00,57.09,57.1,57.03,57.03,27500.0,35.8901,35.8964,35.8523,35.8523,27500.0
2006-07-28 15:50:00,57.03,57.03,56.98,57.0,32000.0,35.8523,35.8523,35.8209,35.8335,32000.0
2006-07-28 15:55:00,57.0,57.04,56.95,56.95,166500.0,35.8335,35.8586,35.8021,35.8021,166500.0
2006-07-31 09:30:00,56.95,57.03,56.58,56.83,54600.0,35.8021,35.8523,35.5695,35.7266,54600.0
2006-07-31 09:35:00,56.99,56.99,56.7,56.77,20600.0,35.8272,35.8272,35.6449,35.6889,20600.0
2006-07-31 09:40:00,56.78,56.9,56.71,56.86,10000.0,35.6952,35.7706,35.6512,35.7455,10000.0
2006-07-31 09:45:00,56.88,56.93,56.86,56.87,13600.0,35.7581,35.7895,35.7455,35.7518,13600.0
2006-07-31 09:50:00,56.87,56.98,56.83,56.89,16800.0,35.7518,35.8209,35.7266,35.7643,16800.0
2006-07-31 09:55:00,56.89,57.0,56.86,56.97,30700.0,35.7643,35.8335,35.7455,35.8146,30700.0
2006-07-31 10:00:00,56.96,56.96,56.88,56.9,16600.0,35.8083,35.8083,35.7581,35.7706,16600.0
2006-07-31 10:05:00,56.89,57.04,56.89,56.99,22100.0,35.7643,35.8586,35.7643,35.8272,22100.0
2006-07-31 10:10:00,57.0,57.03,56.97,56.97,78500.0,35.8335,35.8523,35.8146,35.8146,78500.0
2006-07-31 10:15:00,56.96,56.99,56.93,56.98,18200.0,35.8083,35.8272,35.7895,35.8209,18200.0
2006-07-31 10:20:00,56.98,57.12,56.97,57.12,34300.0,35.8209,35.9089,35.8146,35.9089,34300.0
2006-07-31 10:25:00,57.11,57.16,57.1,57.13,34500.0,35.9026,35.9341,35.8964,35.9152,34500.0
2006-07-31 10:30:00,57.12,57.18,57.09,57.13,28600.0,35.9089,35.9466,35.8901,35.9152,28600.0
2006-07-31 10:35:00,57.14,57.14,57.07,57.07,19400.0,35.9215,35.9215,35.8775,35.8775,19400.0
2006-07-31 10:40:00,57.09,57.09,57.0,57.04,10900.0,35.8901,35.8901,35.8335,35.8586,10900.0
2006-07-31 10:45:00,57.02,57.03,56.97,56.98,15800.0,35.8461,35.8523,35.8146,35.8209,15800.0
2006-07-31 10:50:00,56.97,57.06,56.94,57.06,13800.0,35.8146,35.8712,35.7958,35.8712,13800.0
2006-07-31 10:55:00,57.09,57.13,57.07,57.12,18500.0,35.8901,35.9152,35.8775,35.9089,18500.0
2006-07-31 11:00:00,57.15,57.15,57.06,57.06,27000.0,35.9278,35.9278,35.8712,35.8712,27000.0
2006-07-31 11:05:00,57.08,57.15,57.0,57.1,32700.0,35.8838,35.9278,35.8335,35.8964,32700.0
2006-07-31 11:10:00,57.08,57.09,57.0,57.06,20800.0,35.8838,35.8901,35.8335,35.8712,20800.0
2006-07-31 11:15:00,57.08,57.09,57.0,57.02,18900.0,35.8838,35.8901,35.8335,35.8461,18900.0
2006-07-31 11:20:00,57.02,57.06,56.97,57.02,15600.0,35.8461,35.8712,35.8146,35.8461,15600.0
2006-07-31 11:25:00,56.99,57.06,56.99,57.02,26500.0,35.8272,35.8712,35.8272,35.8461,26500.0
2006-07-31 11:30:00,57.03,57.07,57.01,57.04,7400.0,35.8523,35.8775,35.8398,35.8586,7400.0
2006-07-31 11:35:00,57.04,57.09,57.04,57.09,14500.0,35.8586,35.8901,35.8586,35.8901,14500.0
2006-07-31 11:40:00,57.09,57.13,57.05,57.12,28900.0,35.8901,35.9152,35.8649,35.9089,28900.0
2006-07-31 11:45:00,57.12,57.13,57.1,57.11,19300.0,35.9089,35.9152,35.8964,35.9026,19300.0
2006-07-31 11:50:00,57.11,57.11,57.09,57.09,14000.0,35.9026,35.9026,35.8901,35.8901,14000.0
2006-07-31 11:55:00,57.09,57.09,57.0,57.09,42100.0,35.8901,35.8901,35.8335,35.8901,42100.0
2006-07-31 12:00:00,57.05,57.07,57.03,57.05,25100.0,35.8649,35.8775,35.8523,35.8649,25100.0
2006-07-31 12:05:00,57.04,57.05,57.02,57.04,13600.0,35.8586,35.8649,35.8461,35.8586,13600.0
2006-07-31 12:10:00,57.04,57.05,57.02,57.03,10400.0,35.8586,35.8649,35.8461,35.8523,10400.0
2006-07-31 12:15:00,57.03,57.03,57.0,57.0,23200.0,35.8523,35.8523,35.8335,35.8335,23200.0
2006-07-31 12:20:00,57.01,57.02,56.99,57.0,15100.0,35.8398,35.8461,35.8272,35.8335,15100.0
2006-07-31 12:25:00,57.01,57.07,57.0,57.03,16700.0,35.8398,35.8775,35.8335,35.8523,16700.0
2006-07-31 12:30:00,57.04,57.04,56.99,57.0,16700.0,35.8586,35.8586,35.8272,35.8335,16700.0
2006-07-31 12:35:00,56.99,57.02,56.97,56.99,4900.0,35.8272,35.8461,35.8146,35.8272,4900.0
2006-07-31 12:40:00,56.99,57.06,56.99,57.06,7200.0,35.8272,35.8712,35.8272,35.8712,7200.0
2006-07-31 12:45:00,57.06,57.06,57.03,57.05,14600.0,35.8712,35.8712,35.8523,35.8649,14600.0
2006-07-31 12:50:00,57.0,57.05,56.94,56.97,30000.0,35.8335,35.8649,35.7958,35.8146,30000.0
2006-07-31 12:55:00,56.96,56.98,56.95,56.95,13400.0,35.8083,35.8209,35.8021,35.8021,13400.0
2006-07-31 13:00:00,56.98,56.98,56.95,56.95,6300.0,35.8209,35.8209,35.8021,35.8021,6300.0
2006-07-31 13:05:00,56.95,56.98,56.94,56.97,11800.0,35.8021,35.8209,35.7958,35.8146,11800.0
2006-07-31 13:10:00,56.97,56.97,56.92,56.92,8000.0,35.8146,35.8146,35.7832,35.7832,8000.0
2006-07-31 13:15:00,56.93,56.94,56.9,56.9,24600.0,35.7895,35.7958,35.7706,35.7706,24600.0
2006-07-31 13:20:00,56.9,56.92,56.88,56.9,11300.0,35.7706,35.7832,35.7581,35.7706,11300.0
2006-07-31 13:25:00,56.89,56.9,56.88,56.88,11500.0,35.7643,35.7706,35.7581,35.7581,11500.0
2006-07-31 13:30:00,56.88,56.89,56.86,56.89,20600.0,35.7581,35.7643,35.7455,35.7643,20600.0
2006-07-31 13:35:00,56.88,56.9,56.84,56.9,21500.0,35.7581,35.7706,35.7329,35.7706,21500.0
2006-07-31 13:40:00,56.9,56.9,56.79,56.86,22900.0,35.7706,35.7706,35.7015,35.7455,22900.0
2006-07-31 13:45:00,56.86,56.86,56.76,56.79,56900.0,35.7455,35.7455,35.6826,35.7015,56900.0
2006-07-31 13:50:00,56.78,56.79,56.74,56.74,22300.0,35.6952,35.7015,35.67,35.67,22300.0
2006-07-31 13:55:00,56.74,56.78,56.74,56.76,16400.0,35.67,35.6952,35.67,35.6826,16400.0
2006-07-31 14:00:00,56.76,56.76,56.73,56.73,21600.0,35.6826,35.6826,35.6638,35.6638,21600.0
2006-07-31 14:05:00,56.73,56.75,56.7,56.74,30400.0,35.6638,35.6763,35.6449,35.67,30400.0
2006-07-31 14:10:00,56.73,56.74,56.71,56.72,13700.0,35.6638,35.67,35.6512,35.6575,13700.0
2006-07-31 14:15:00,56.72,56.78,56.72,56.78,31100.0,35.6575,35.6952,35.6575,35.6952,31100.0
2006-07-31 14:20:00,56.78,56.8,56.74,56.79,9700.0,35.6952,35.7078,35.67,35.7015,9700.0
2006-07-31 14:25:00,56.79,56.82,56.79,56.82,20500.0,35.7015,35.7203,35.7015,35.7203,20500.0
2006-07-31 14:30:00,56.81,56.86,56.8,56.8,15300.0,35.714,35.7455,35.7078,35.7078,15300.0
2006-07-31 14:35:00,56.8,56.85,56.79,56.85,24200.0,35.7078,35.7392,35.7015,35.7392,24200.0
2006-07-31 14:40:00,56.85,56.85,56.84,56.85,14000.0,35.7392,35.7392,35.7329,35.7392,14000.0
2006-07-31 14:45:00,56.85,56.87,56.84,56.87,16700.0,35.7392,35.7518,35.7329,35.7518,16700.0
2006-07-31 14:50:00,56.85,56.91,56.85,56.89,31100.0,35.7392,35.7769,35.7392,35.7643,31100.0
2006-07-31 14:55:00,56.89,56.89,56.86,56.89,18400.0,35.7643,35.7643,35.7455,35.7643,18400.0
2006-07-31 15:00:00,56.88,56.91,56.87,56.9,23100.0,35.7581,35.7769,35.7518,35.7706,23100.0
2006-07-31 15:05:00,56.9,56.91,56.87,56.9,19200.0,35.7706,35.7769,35.7518,35.7706,19200.0
2006-07-31 15:10:00,56.89,56.91,56.89,56.9,19700.0,35.7643,35.7769,35.7643,35.7706,19700.0
2006-07-31 15:15:00,56.91,56.93,56.91,56.92,21300.0,35.7769,35.7895,35.7769,35.7832,21300.0
2006-07-31 15:20:00,56.92,56.95,56.86,56.88,45000.0,35.7832,35.8021,35.7455,35.7581,45000.0
2006-07-31 15:25:00,56.88,56.9,56.85,56.85,21000.0,35.7581,35.7706,35.7392,35.7392,21000.0
2006-07-31 15:30:00,56.85,56.88,56.85,56.86,25800.0,35.7392,35.7581,35.7392,35.7455,25800.0
2006-07-31 15:35:00,56.86,56.9,56.84,56.86,54300.0,35.7455,35.7706,35.7329,35.7455,54300.0
2006-07-31 15:40:00,56.86,56.86,56.82,56.83,64700.0,35.7455,35.7455,35.7203,35.7266,64700.0
2006-07-31 15:45:00,56.83,56.85,56.83,56.84,48200.0,35.7266,35.7392,35.7266,35.7329,48200.0
2006-07-31 15:50:00,56.85,56.88,56.84,56.86,55200.0,35.7392,35.7581,35.7329,35.7455,55200.0
2006-07-31 15:55:00,56.85,56.86,56.8,56.84,106600.0,35.7392,35.7455,35.7078,35.7329,106600.0
2006-08-01 09:30:00,55.4,55.95,55.34,55.77,220600.0,34.8276,35.1734,34.7899,35.0602,220600.0
2006-08-01 09:35:00,55.78,55.9,55.72,55.75,125400.0,35.0665,35.142,35.0288,35.0477,125400.0
2006-08-01 09:40:00,55.8,55.94,55.75,55.94,96500.0,35.0791,35.1671,35.0477,35.1671,96500.0
2006-08-01 09:45:00,55.94,56.11,55.86,55.96,85600.0,35.1671,35.274,35.1168,35.1797,85600.0
2006-08-01 09:50:00,55.9,56.1,55.9,56.0,58100.0,35.142,35.2677,35.142,35.2048,58100.0
2006-08-01 09:55:00,56.0,56.32,55.94,56.31,64300.0,35.2048,35.406,35.1671,35.3997,64300.0
2006-08-01 10:00:00,56.31,56.35,56.11,56.34,53000.0,35.3997,35.4249,35.274,35.4186,53000.0
2006-08-01 10:05:00,56.34,56.34,56.1,56.13,44700.0,35.4186,35.4186,35.2677,35.2866,44700.0
2006-08-01 10:10:00,56.14,56.23,56.08,56.23,37000.0,35.2928,35.3494,35.2551,35.3494,37000.0
2006-08-01 10:15:00,56.23,56.3,56.22,56.3,49200.0,35.3494,35.3934,35.3431,35.3934,49200.0
2006-08-01 10:20:00,56.3,56.43,56.2,56.23,58200.0,35.3934,35.4752,35.3306,35.3494,58200.0
2006-08-01 10:25:00,56.2,56.23,56.18,56.23,46100.0,35.3306,35.3494,35.318,35.3494,46100.0
2006-08-01 10:30:00,56.23,56.29,56.21,56.21,75200.0,35.3494,35.3871,35.3369,35.3369,75200.0
2006-08-01 10:35:00,56.2,56.22,56.17,56.17,30700.0,35.3306,35.3431,35.3117,35.3117,30700.0
2006-08-01 10:40:00,56.17,56.2,56.16,56.18,41400.0,35.3117,35.3306,35.3054,35.318,41400.0
2006-08-01 10:45:00,56.18,56.19,56.07,56.09,36300.0,35.318,35.3243,35.2488,35.2614,36300.0
2006-08-01 10:50:00,56.09,56.09,56.02,56.05,32300.0,35.2614,35.2614,35.2174,35.2363,32300.0
2006-08-01 10:55:00,56.05,56.06,55.97,55.99,64600.0,35.2363,35.2426,35.186,35.1985,64600.0
2006-08-01 11:00:00,55.99,56.01,55.96,56.0,34800.0,35.1985,35.2111,35.1797,35.2048,34800.0
2006-08-01 11:05:00,55.99,56.0,55.96,55.98,39000.0,35.1985,35.2048,35.1797,35.1923,39000.0
2006-08-01 11:10:00,55.98,56.0,55.97,55.99,29800.0,35.1923,35.2048,35.186,35.1985,29800.0
2006-08-01 11:15:00,55.99,55.99,55.97,55.99,24500.0,35.1985,35.1985,35.186,35.1985,24500.0
2006-08-01 11:20:00,55.99,56.04,55.97,56.0,70500.0,35.1985,35.23,35.186,35.2048,70500.0
2006-08-01 11:25:00,56.0,56.0,55.98,55.98,32700.0,35.2048,35.2048,35.1923,35.1923,32700.0
2006-08-01 11:30:00,55.97,56.0,55.96,56.0,36100.0,35.186,35.2048,35.1797,35.2048,36100.0
2006-08-01 11:35:00,55.98,56.0,55.97,55.99,33600.0,35.1923,35.2048,35.186,35.1985,33600.0
2006-08-01 11:40:00,55.98,56.0,55.97,55.99,29900.0,35.1923,35.2048,35.186,35.1985,29900.0
2006-08-01 11:45:00,55.98,56.0,55.98,56.0,93100.0,35.1923,35.2048,35.1923,35.2048,93100.0
2006-08-01 11:50:00,56.0,56.03,55.98,56.01,16900.0,35.2048,35.2237,35.1923,35.2111,16900.0
2006-08-01 11:55:00,56.01,56.01,55.97,55.99,22900.0,35.2111,35.2111,35.186,35.1985,22900.0
2006-08-01 12:00:00,55.99,56.01,55.91,55.97,45000.0,35.1985,35.2111,35.1483,35.186,45000.0
2006-08-01 12:05:00,55.97,55.99,55.95,55.96,17300.0,35.186,35.1985,35.1734,35.1797,17300.0
2006-08-01 12:10:00,55.97,56.0,55.94,55.95,21300.0,35.186,35.2048,35.1671,35.1734,21300.0
2006-08-01 12:15:00,55.95,55.98,55.94,55.96,12300.0,35.1734,35.1923,35.1671,35.1797,12300.0
2006-08-01 12:20:00,55.95,55.96,55.92,55.95,11000.0,35.1734,35.1797,35.1545,35.1734,11000.0
2006-08-01 12:25:00,55.94,55.97,55.91,55.91,20500.0,35.1671,35.186,35.1483,35.1483,20500.0
2006-08-01 12:30:00,55.91,55.93,55.9,55.92,14000.0,35.1483,35.1608,35.142,35.1545,14000.0
2006-08-01 12:35:00,55.92,55.92,55.87,55.9,32100.0,35.1545,35.1545,35.1231,35.142,32100.0
2006-08-01 12:40:00,55.89,55.89,55.85,55.86,23100.0,35.1357,35.1357,35.1105,35.1168,23100.0
2006-08-01 12:45:00,55.87,55.87,55.82,55.82,120200.0,35.1231,35.1231,35.0917,35.0917,120200.0
2006-08-01 12:50:00,55.83,55.84,55.77,55.77,28500.0,35.098,35.1042,35.0602,35.0602,28500.0
2006-08-01 12:55:00,55.79,55.8,55.77,55.8,22900.0,35.0728,35.0791,35.0602,35.0791,22900.0
2006-08-01 13:00:00,55.8,55.83,55.8,55.81,24400.0,35.0791,35.098,35.0791,35.0854,24400.0
2006-08-01 13:05:00,55.81,55.85,55.8,55.8,31900.0,35.0854,35.1105,35.0791,35.0791,31900.0
2006-08-01 13:10:00,55.8,55.86,55.79,55.84,17500.0,35.0791,35.1168,35.0728,35.1042,17500.0
2006-08-01 13:15:00,55.83,55.88,55.82,55.84,19900.0,35.098,35.1294,35.0917,35.1042,19900.0
2006-08-01 13:20:00,55.84,55.85,55.75,55.78,33900.0,35.1042,35.1105,35.0477,35.0665,33900.0
2006-08-01 13:25:00,55.79,55.8,55.75,55.75,18400.0,35.0728,35.0791,35.0477,35.0477,18400.0
2006-08-01 13:30:00,55.75,55.75,55.73,55.75,30600.0,35.0477,35.0477,35.0351,35.0477,30600.0
2006-08-01 13:35:00,55.75,55.79,55.75,55.78,17700.0,35.0477,35.0728,35.0477,35.0665,17700.0
2006-08-01 13:40:00,55.78,55.88,55.78,55.86,39500.0,35.0665,35.1294,35.0665,35.1168,39500.0
2006-08-01 13:45:00,55.86,55.88,55.85,55.88,24200.0,35.1168,35.1294,35.1105,35.1294,24200.0
2006-08-01 13:50:00,55.87,55.88,55.83,55.84,15000.0,35.1231,35.1294,35.098,35.1042,15000.0
2006-08-01 13:55:00,55.83,55.83,55.8,55.82,17400.0,35.098,35.098,35.0791,35.0917,17400.0
2006-08-01 14:00:00,55.82,55.86,55.79,55.8,34900.0,35.0917,35.1168,35.0728,35.0791,34900.0
2006-08-01 14:05:00,55.8,55.83,55.79,55.82,30500.0,35.0791,35.098,35.0728,35.0917,30500.0
2006-08-01 14:10:00,55.83,55.83,55.79,55.81,18800.0,35.098,35.098,35.0728,35.0854,18800.0
2006-08-01 14:15:00,55.81,55.85,55.8,55.84,31500.0,35.0854,35.1105,35.0791,35.1042,31500.0
2006-08-01 14:20:00,55.83,55.85,55.8,55.82,25800.0,35.098,35.1105,35.0791,35.0917,25800.0
2006-08-01 14:25:00,55.84,55.85,55.79,55.79,103500.0,35.1042,35.1105,35.0728,35.0728,103500.0
2006-08-01 14:30:00,55.8,55.8,55.75,55.79,31100.0,35.0791,35.0791,35.0477,35.0728,31100.0
2006-08-01 14:35:00,55.79,55.8,55.73,55.75,35800.0,35.0728,35.0791,35.0351,35.0477,35800.0
2006-08-01 14:40:00,55.75,55.75,55.7,55.72,25300.0,35.0477,35.0477,35.0162,35.0288,25300.0
2006-08-01 14:45:00,55.73,55.76,55.72,55.75,43300.0,35.0351,35.054,35.0288,35.0477,43300.0
2006-08-01 14:50:00,55.76,55.8,55.72,55.77,46000.0,35.054,35.0791,35.0288,35.0602,46000.0
2006-08-01 14:55:00,55.78,55.8,55.73,55.77,48100.0,35.0665,35.0791,35.0351,35.0602,48100.0
2006-08-01 15:00:00,55.77,55.77,55.73,55.75,35300.0,35.0602,35.0602,35.0351,35.0477,35300.0
2006-08-01 15:05:00,55.75,55.81,55.74,55.78,61100.0,35.0477,35.0854,35.0414,35.0665,61100.0
2006-08-01 15:10:00,55.78,55.78,55.68,55.69,59300.0,35.0665,35.0665,35.0037,35.0099,59300.0
2006-08-01 15:15:00,55.7,55.7,55.61,55.62,38900.0,35.0162,35.0162,34.9597,34.9659,38900.0
2006-08-01 15:20:00,55.61,55.62,55.56,55.6,74700.0,34.9597,34.9659,34.9282,34.9534,74700.0
2006-08-01 15:25:00,55.6,55.75,55.6,55.75,73000.0,34.9534,35.0477,34.9534,35.0477,73000.0
2006-08-01 15:30:00,55.74,55.86,55.73,55.77,73400.0,35.0414,35.1168,35.0351,35.0602,73400.0
2006-08-01 15:35:00,55.77,55.8,55.75,55.78,121300.0,35.0602,35.0791,35.0477,35.0665,121300.0
2006-08-01 15:40:00,55.78,55.88,55.77,55.86,92000.0,35.0665,35.1294,35.0602,35.1168,92000.0
2006-08-01 15:45:00,55.86,55.92,55.83,55.85,78100.0,35.1168,35.1545,35.098,35.1105,78100.0
2006-08-01 15:50:00,55.85,55.85,55.79,55.79,99000.0,35.1105,35.1105,35.0728,35.0728,99000.0
2006-08-01 15:55:00,55.8,55.84,55.76,55.78,154000.0,35.0791,35.1042,35.054,35.0665,154000.0
2006-08-02 09:30:00,55.45,55.54,55.45,55.49,61400.0,34.8591,34.9156,34.8591,34.8842,61400.0
2006-08-02 09:35:00,55.46,55.6,55.44,55.5,31200.0,34.8654,34.9534,34.8528,34.8905,31200.0
2006-08-02 09:40:00,55.57,55.6,55.45,55.6,36300.0,34.9345,34.9534,34.8591,34.9534,36300.0
2006-08-02 09:45:00,55.59,55.63,55.52,55.55,44300.0,34.9471,34.9722,34.9031,34.9219,44300.0
2006-08-02 09:50:00,55.55,55.55,55.45,55.53,48900.0,34.9219,34.9219,34.8591,34.9094,48900.0
2006-08-02 09:55:00,55.53,55.58,55.48,55.53,50100.0,34.9094,34.9408,34.8779,34.9094,50100.0
2006-08-02 10:00:00,55.52,55.56,55.49,55.49,44900.0,34.9031,34.9282,34.8842,34.8842,44900.0
2006-08-02 10:05:00,55.48,55.48,55.3,55.33,41700.0,34.8779,34.8779,34.7648,34.7836,41700.0
2006-08-02 10:10:00,55.33,55.36,55.33,55.34,19700.0,34.7836,34.8025,34.7836,34.7899,19700.0
2006-08-02 10:15:00,55.34,55.35,55.28,55.33,51600.0,34.7899,34.7962,34.7522,34.7836,51600.0
2006-08-02 10:20:00,55.33,55.34,55.26,55.29,42500.0,34.7836,34.7899,34.7396,34.7585,42500.0
2006-08-02 10:25:00,55.29,55.33,55.28,55.3,26700.0,34.7585,34.7836,34.7522,34.7648,26700.0
2006-08-02 10:30:00,55.28,55.3,55.25,55.26,49000.0,34.7522,34.7648,34.7333,34.7396,49000.0
2006-08-02 10:35:00,55.26,55.26,55.2,55.2,40700.0,34.7396,34.7396,34.7019,34.7019,40700.0
2006-08-02 10:40:00,55.2,55.21,55.13,55.15,29800.0,34.7019,34.7082,34.6579,34.6705,29800.0
2006-08-02 10:45:00,55.14,55.19,55.12,55.18,23100.0,34.6642,34.6956,34.6516,34.6893,23100.0
2006-08-02 10:50:00,55.18,55.28,55.18,55.25,28800.0,34.6893,34.7522,34.6893,34.7333,28800.0
2006-08-02 10:55:00,55.26,55.3,55.25,55.28,21800.0,34.7396,34.7648,34.7333,34.7522,21800.0
2006-08-02 11:00:00,55.27,55.33,55.25,55.33,33000.0,34.7459,34.7836,34.7333,34.7836,33000.0
2006-08-02 11:05:00,55.34,55.38,55.32,55.35,26100.0,34.7899,34.8151,34.7773,34.7962,26100.0
2006-08-02 11:10:00,55.33,55.47,55.33,55.39,30400.0,34.7836,34.8716,34.7836,34.8214,30400.0
2006-08-02 11:15:00,55.39,55.46,55.36,55.36,28300.0,34.8214,34.8654,34.8025,34.8025,28300.0
2006-08-02 11:20:00,55.36,55.38,55.28,55.3,43700.0,34.8025,34.8151,34.7522,34.7648,43700.0
2006-08-02 11:25:00,55.3,55.31,55.25,55.27,13900.0,34.7648,34.7711,34.7333,34.7459,13900.0
2006-08-02 11:30:00,55.28,55.33,55.27,55.31,29400.0,34.7522,34.7836,34.7459,34.7711,29400.0
2006-08-02 11:35:00,55.32,55.32,55.3,55.3,15200.0,34.7773,34.7773,34.7648,34.7648,15200.0
2006-08-02 11:40:00,55.31,55.35,55.29,55.34,18300.0,34.7711,34.7962,34.7585,34.7899,18300.0
2006-08-02 11:45:00,55.35,55.39,55.35,55.38,14200.0,34.7962,34.8214,34.7962,34.8151,14200.0
2006-08-02 11:50:00,55.38,55.45,55.37,55.42,17100.0,34.8151,34.8591,34.8088,34.8402,17100.0
2006-08-02 11:55:00,55.41,55.51,55.4,55.5,56700.0,34.8339,34.8968,34.8276,34.8905,56700.0
2006-08-02 12:00:00,55.49,55.5,55.43,55.48,31100.0,34.8842,34.8905,34.8465,34.8779,31100.0
2006-08-02 12:05:00,55.49,55.53,55.44,55.53,45600.0,34.8842,34.9094,34.8528,34.9094,45600.0
2006-08-02 12:10:00,55.53,55.53,55.46,55.5,32600.0,34.9094,34.9094,34.8654,34.8905,32600.0
2006-08-02 12:15:00,55.51,55.51,55.47,55.51,11100.0,34.8968,34.8968,34.8716,34.8968,11100.0
2006-08-02 12:20:00,55.52,55.58,55.51,55.58,12600.0,34.9031,34.9408,34.8968,34.9408,12600.0
2006-08-02 12:25:00,55.58,55.65,55.57,55.64,20800.0,34.9408,34.9848,34.9345,34.9785,20800.0
2006-08-02 12:30:00,55.64,55.65,55.6,55.6,74600.0,34.9785,34.9848,34.9534,34.9534,74600.0
2006-08-02 12:35:00,55.6,55.66,55.6,55.61,37600.0,34.9534,34.9911,34.9534,34.9597,37600.0
2006-08-02 12:40:00,55.64,55.7,55.64,55.69,23800.0,34.9785,35.0162,34.9785,35.0099,23800.0
2006-08-02 12:45:00,55.67,55.68,55.64,55.66,20300.0,34.9974,35.0037,34.9785,34.9911,20300.0
2006-08-02 12:50:00,55.65,55.68,55.65,55.67,20500.0,34.9848,35.0037,34.9848,34.9974,20500.0
2006-08-02 12:55:00,55.66,55.67,55.52,55.55,54200.0,34.9911,34.9974,34.9031,34.9219,54200.0
2006-08-02 13:00:00,55.54,55.55,55.49,55.51,21200.0,34.9156,34.9219,34.8842,34.8968,21200.0
2006-08-02 13:05:00,55.5,55.52,55.48,55.48,49000.0,34.8905,34.9031,34.8779,34.8779,49000.0
2006-08-02 13:10:00,55.48,55.52,55.47,55.5,13700.0,34.8779,34.9031,34.8716,34.8905,13700.0
2006-08-02 13:15:00,55.51,55.53,55.5,55.53,20600.0,34.8968,34.9094,34.8905,34.9094,20600.0
2006-08-02 13:20:00,55.51,55.52,55.45,55.5,15100.0,34.8968,34.9031,34.8591,34.8905,15100.0
2006-08-02 13:25:00,55.5,55.53,55.5,55.5,19100.0,34.8905,34.9094,34.8905,34.8905,19100.0
2006-08-02 13:30:00,55.53,55.53,55.46,55.46,23100.0,34.9094,34.9094,34.8654,34.8654,23100.0
2006-08-02 13:35:00,55.46,55.48,55.46,55.48,18900.0,34.8654,34.8779,34.8654,34.8779,18900.0
2006-08-02 13:40:00,55.48,55.48,55.46,55.48,13800.0,34.8779,34.8779,34.8654,34.8779,13800.0
2006-08-02 13:45:00,55.47,55.51,55.47,55.51,34400.0,34.8716,34.8968,34.8716,34.8968,34400.0
2006-08-02 13:50:00,55.51,55.52,55.5,55.51,16600.0,34.8968,34.9031,34.8905,34.8968,16600.0
2006-08-02 13:55:00,55.5,55.51,55.46,55.48,16600.0,34.8905,34.8968,34.8654,34.8779,16600.0
2006-08-02 14:00:00,55.49,55.51,55.49,55.5,11900.0,34.8842,34.8968,34.8842,34.8905,11900.0
2006-08-02 14:05:00,55.5,55.53,55.48,55.5,49200.0,34.8905,34.9094,34.8779,34.8905,49200.0
2006-08-02 14:10:00,55.52,55.53,55.47,55.47,14800.0,34.9031,34.9094,34.8716,34.8716,14800.0
2006-08-02 14:15:00,55.48,55.5,55.46,55.48,26300.0,34.8779,34.8905,34.8654,34.8779,26300.0
2006-08-02 14:20:00,55.47,55.5,55.47,55.48,19400.0,34.8716,34.8905,34.8716,34.8779,19400.0
2006-08-02 14:25:00,55.48,55.48,55.37,55.41,35200.0,34.8779,34.8779,34.8088,34.8339,35200.0
2006-08-02 14:30:00,55.41,55.42,55.39,55.39,18400.0,34.8339,34.8402,34.8214,34.8214,18400.0
2006-08-02 14:35:00,55.4,55.41,55.32,55.37,29700.0,34.8276,34.8339,34.7773,34.8088,29700.0
2006-08-02 14:40:00,55.37,55.38,55.31,55.33,23500.0,34.8088,34.8151,34.7711,34.7836,23500.0
2006-08-02 14:45:00,55.33,55.38,55.3,55.34,28300.0,34.7836,34.8151,34.7648,34.7899,28300.0
2006-08-02 14:50:00,55.33,55.35,55.29,55.3,30700.0,34.7836,34.7962,34.7585,34.7648,30700.0
2006-08-02 14:55:00,55.29,55.32,55.25,55.27,37100.0,34.7585,34.7773,34.7333,34.7459,37100.0
2006-08-02 15:00:00,55.27,55.29,55.22,55.24,37400.0,34.7459,34.7585,34.7145,34.7271,37400.0
2006-08-02 15:05:00,55.25,55.25,55.2,55.2,46200.0,34.7333,34.7333,34.7019,34.7019,46200.0
2006-08-02 15:10:00,55.2,55.2,55.14,55.16,54700.0,34.7019,34.7019,34.6642,34.6768,54700.0
2006-08-02 15:15:00,55.17,55.21,55.16,55.21,43000.0,34.683,34.7082,34.6768,34.7082,43000.0
2006-08-02 15:20:00,55.21,55.31,55.2,55.3,57800.0,34.7082,34.7711,34.7019,34.7648,57800.0
2006-08-02 15:25:00,55.29,55.33,55.28,55.32,26900.0,34.7585,34.7836,34.7522,34.7773,26900.0
2006-08-02 15:30:00,55.31,55.42,55.3,55.39,49600.0,34.7711,34.8402,34.7648,34.8214,49600.0
2006-08-02 15:35:00,55.39,55.45,55.38,55.45,77000.0,34.8214,34.8591,34.8151,34.8591,77000.0
2006-08-02 15:40:00,55.43,55.54,55.43,55.48,119900.0,34.8465,34.9156,34.8465,34.8779,119900.0
2006-08-02 15:45:00,55.48,55.5,55.4,55.42,105200.0,34.8779,34.8905,34.8276,34.8402,105200.0
2006-08-02 15:50:00,55.43,55.45,55.39,55.4,69200.0,34.8465,34.8591,34.8214,34.8276,69200.0
2006-08-02 15:55:00,55.4,55.43,55.38,55.39,82900.0,34.8276,34.8465,34.8151,34.8214,82900.0
2006-08-03 09:30:00,54.8,55.16,54.8,55.1,79700.0,34.4504,34.6768,34.4504,34.639,79700.0
2006-08-03 09:35:00,55.1,55.17,54.97,55.15,59900.0,34.639,34.683,34.5573,34.6705,59900.0
2006-08-03 09:40:00,55.13,55.21,55.08,55.21,33900.0,34.6579,34.7082,34.6265,34.7082,33900.0
2006-08-03 09:45:00,55.21,55.43,55.21,55.39,50600.0,34.7082,34.8465,34.7082,34.8214,50600.0
2006-08-03 09:50:00,55.38,55.39,55.25,55.3,7600.0,34.8151,34.8214,34.7333,34.7648,7600.0
2006-08-03 09:55:00,55.3,55.36,55.23,55.26,23200.0,34.7648,34.8025,34.7208,34.7396,23200.0
2006-08-03 10:00:00,55.26,55.35,55.25,55.35,49400.0,34.7396,34.7962,34.7333,34.7962,49400.0
2006-08-03 10:05:00,55.36,55.42,55.35,55.39,27600.0,34.8025,34.8402,34.7962,34.8214,27600.0
2006-08-03 10:10:00,55.39,55.47,55.39,55.41,25400.0,34.8214,34.8716,34.8214,34.8339,25400.0
2006-08-03 10:15:00,55.41,55.48,55.39,55.43,30100.0,34.8339,34.8779,34.8214,34.8465,30100.0
2006-08-03 10:20:00,55.43,55.47,55.4,55.43,28100.0,34.8465,34.8716,34.8276,34.8465,28100.0
2006-08-03 10:25:00,55.45,55.5,55.44,55.46,27300.0,34.8591,34.8905,34.8528,34.8654,27300.0
2006-08-03 10:30:00,55.46,55.46,55.38,55.4,35500.0,34.8654,34.8654,34.8151,34.8276,35500.0
2006-08-03 10:35:00,55.41,55.41,55.27,55.34,31000.0,34.8339,34.8339,34.7459,34.7899,31000.0
2006-08-03 10:40:00,55.33,55.5,55.33,55.47,24300.0,34.7836,34.8905,34.7836,34.8716,24300.0
2006-08-03 10:45:00,55.47,55.5,55.4,55.41,34600.0,34.8716,34.8905,34.8276,34.8339,34600.0
2006-08-03 10:50:00,55.4,55.53,55.39,55.44,93400.0,34.8276,34.9094,34.8214,34.8528,93400.0
2006-08-03 10:55:00,55.47,55.49,55.43,55.48,14200.0,34.8716,34.8842,34.8465,34.8779,14200.0
2006-08-03 11:00:00,55.47,55.5,55.45,55.49,93300.0,34.8716,34.8905,34.8591,34.8842,93300.0
2006-08-03 11:05:00,55.48,55.55,55.48,55.51,33200.0,34.8779,34.9219,34.8779,34.8968,33200.0
2006-08-03 11:10:00,55.51,55.55,55.49,55.5,5900.0,34.8968,34.9219,34.8842,34.8905,5900.0
2006-08-03 11:15:00,55.49,55.5,55.46,55.46,40500.0,34.8842,34.8905,34.8654,34.8654,40500.0
2006-08-03 11:20:00,55.45,55.46,55.41,55.43,18100.0,34.8591,34.8654,34.8339,34.8465,18100.0
2006-08-03 11:25:00,55.43,55.43,55.38,55.4,65700.0,34.8465,34.8465,34.8151,34.8276,65700.0
2006-08-03 11:30:00,55.37,55.37,55.27,55.29,46300.0,34.8088,34.8088,34.7459,34.7585,46300.0
2006-08-03 11:35:00,55.28,55.29,55.23,55.25,40600.0,34.7522,34.7585,34.7208,34.7333,40600.0
2006-08-03 11:40:00,55.24,55.27,55.24,55.26,9600.0,34.7271,34.7459,34.7271,34.7396,9600.0
2006-08-03 11:45:00,55.27,55.27,55.1,55.11,68200.0,34.7459,34.7459,34.639,34.6453,68200.0
2006-08-03 11:50:00,55.13,55.21,55.13,55.2,18400.0,34.6579,34.7082,34.6579,34.7019,18400.0
2006-08-03 11:55:00,55.2,55.22,55.16,55.18,43600.0,34.7019,34.7145,34.6768,34.6893,43600.0
2006-08-03 12:00:00,55.18,55.22,55.16,55.2,29000.0,34.6893,34.7145,34.6768,34.7019,29000.0
2006-08-03 12:05:00,55.21,55.28,55.21,55.28,8600.0,34.7082,34.7522,34.7082,34.7522,8600.0
2006-08-03 12:10:00,55.28,55.3,55.17,55.3,12600.0,34.7522,34.7648,34.683,34.7648,12600.0
2006-08-03 12:15:00,55.3,55.34,55.3,55.34,10500.0,34.7648,34.7899,34.7648,34.7899,10500.0
2006-08-03 12:20:00,55.34,55.4,55.33,55.4,8400.0,34.7899,34.8276,34.7836,34.8276,8400.0
2006-08-03 12:25:00,55.4,55.42,55.38,55.4,18700.0,34.8276,34.8402,34.8151,34.8276,18700.0
2006-08-03 12:30:00,55.38,55.4,55.34,55.37,21000.0,34.8151,34.8276,34.7899,34.8088,21000.0
2006-08-03 12:35:00,55.38,55.38,55.34,55.37,16100.0,34.8151,34.8151,34.7899,34.8088,16100.0
2006-08-03 12:40:00,55.35,55.35,55.32,55.33,16000.0,34.7962,34.7962,34.7773,34.7836,16000.0
2006-08-03 12:45:00,55.33,55.34,55.31,55.31,20200.0,34.7836,34.7899,34.7711,34.7711,20200.0
2006-08-03 12:50:00,55.31,55.32,55.3,55.31,14900.0,34.7711,34.7773,34.7648,34.7711,14900.0
2006-08-03 12:55:00,55.3,55.3,55.28,55.29,12700.0,34.7648,34.7648,34.7522,34.7585,12700.0
2006-08-03 13:00:00,55.28,55.37,55.28,55.36,28500.0,34.7522,34.8088,34.7522,34.8025,28500.0
2006-08-03 13:05:00,55.37,55.42,55.37,55.39,37800.0,34.8088,34.8402,34.8088,34.8214,37800.0
2006-08-03 13:10:00,55.39,55.45,55.38,55.42,12200.0,34.8214,34.8591,34.8151,34.8402,12200.0
2006-08-03 13:15:00,55.43,55.45,55.39,55.4,25500.0,34.8465,34.8591,34.8214,34.8276,25500.0
2006-08-03 13:20:00,55.39,55.42,55.39,55.4,23100.0,34.8214,34.8402,34.8214,34.8276,23100.0
2006-08-03 13:25:00,55.4,55.41,55.37,55.4,11400.0,34.8276,34.8339,34.8088,34.8276,11400.0
2006-08-03 13:30:00,55.38,55.4,55.38,55.4,28200.0,34.8151,34.8276,34.8151,34.8276,28200.0
2006-08-03 13:35:00,55.4,55.41,55.4,55.4,12100.0,34.8276,34.8339,34.8276,34.8276,12100.0
2006-08-03 13:40:00,55.4,55.41,55.39,55.41,10500.0,34.8276,34.8339,34.8214,34.8339,10500.0
2006-08-03 13:45:00,55.41,55.47,55.4,55.43,18300.0,34.8339,34.8716,34.8276,34.8465,18300.0
2006-08-03 13:50:00,55.43,55.53,55.43,55.5,11800.0,34.8465,34.9094,34.8465,34.8905,11800.0
2006-08-03 13:55:00,55.5,55.54,55.5,55.52,25200.0,34.8905,34.9156,34.8905,34.9031,25200.0
2006-08-03 14:00:00,55.51,55.53,55.5,55.53,6700.0,34.8968,34.9094,34.8905,34.9094,6700.0
2006-08-03 14:05:00,55.54,55.55,55.48,55.49,25800.0,34.9156,34.9219,34.8779,34.8842,25800.0
2006-08-03 14:10:00,55.49,55.55,55.48,55.53,16600.0,34.8842,34.9219,34.8779,34.9094,16600.0
2006-08-03 14:15:00,55.53,55.55,55.43,55.43,25000.0,34.9094,34.9219,34.8465,34.8465,25000.0
2006-08-03 14:20:00,55.43,55.44,55.34,55.36,20800.0,34.8465,34.8528,34.7899,34.8025,20800.0
2006-08-03 14:25:00,55.38,55.45,55.36,55.44,18200.0,34.8151,34.8591,34.8025,34.8528,18200.0
2006-08-03 14:30:00,55.45,55.46,55.44,55.44,21400.0,34.8591,34.8654,34.8528,34.8528,21400.0
2006-08-03 14:35:00,55.44,55.44,55.4,55.44,14600.0,34.8528,34.8528,34.8276,34.8528,14600.0
2006-08-03 14:40:00,55.42,55.46,55.37,55.45,10400.0,34.8402,34.8654,34.8088,34.8591,10400.0
2006-08-03 14:45:00,55.45,55.5,55.44,55.49,19300.0,34.8591,34.8905,34.8528,34.8842,19300.0
2006-08-03 14:50:00,55.49,55.55,55.48,55.53,22800.0,34.8842,34.9219,34.8779,34.9094,22800.0
2006-08-03 14:55:00,55.53,55.57,55.52,55.54,21900.0,34.9094,34.9345,34.9031,34.9156,21900.0
2006-08-03 15:00:00,55.53,55.58,55.53,55.54,20900.0,34.9094,34.9408,34.9094,34.9156,20900.0
2006-08-03 15:05:00,55.53,55.53,55.47,55.47,29000.0,34.9094,34.9094,34.8716,34.8716,29000.0
2006-08-03 15:10:00,55.47,55.51,55.46,55.48,28300.0,34.8716,34.8968,34.8654,34.8779,28300.0
2006-08-03 15:15:00,55.48,55.54,55.47,55.54,22800.0,34.8779,34.9156,34.8716,34.9156,22800.0
2006-08-03 15:20:00,55.53,55.59,55.52,55.58,48400.0,34.9094,34.9471,34.9031,34.9408,48400.0
2006-08-03 15:25:00,55.58,55.69,55.57,55.64,56900.0,34.9408,35.0099,34.9345,34.9785,56900.0
2006-08-03 15:30:00,55.65,55.7,55.63,55.67,18800.0,34.9848,35.0162,34.9722,34.9974,18800.0
2006-08-03 15:35:00,55.7,55.7,55.57,55.59,42700.0,35.0162,35.0162,34.9345,34.9471,42700.0
2006-08-03 15:40:00,55.59,55.67,55.59,55.66,42000.0,34.9471,34.9974,34.9471,34.9911,42000.0
2006-08-03 15:45:00,55.66,55.68,55.64,55.66,46800.0,34.9911,35.0037,34.9785,34.9911,46800.0
2006-08-03 15:50:00,55.67,55.67,55.55,55.58,54900.0,34.9974,34.9974,34.9219,34.9408,54900.0
2006-08-03 15:55:00,55.58,55.63,55.57,55.62,68300.0,34.9408,34.9722,34.9345,34.9659,68300.0
2006-08-04 09:30:00,56.0,56.04,55.94,55.98,42000.0,35.2048,35.23,35.1671,35.1923,42000.0
2006-08-04 09:35:00,56.02,56.11,55.94,56.06,24100.0,35.2174,35.274,35.1671,35.2426,24100.0
2006-08-04 09:40:00,56.11,56.21,56.06,56.17,39000.0,35.274,35.3369,35.2426,35.3117,39000.0
2006-08-04 09:45:00,56.15,56.23,56.11,56.18,40900.0,35.2991,35.3494,35.274,35.318,40900.0
2006-08-04 09:50:00,56.18,56.21,56.13,56.14,42500.0,35.318,35.3369,35.2866,35.2928,42500.0
2006-08-04 09:55:00,56.11,56.22,56.04,56.2,30400.0,35.274,35.3431,35.23,35.3306,30400.0
2006-08-04 10:00:00,56.2,56.26,56.12,56.13,48300.0,35.3306,35.3683,35.2803,35.2866,48300.0
2006-08-04 10:05:00,56.12,56.13,56.03,56.06,28500.0,35.2803,35.2866,35.2237,35.2426,28500.0
2006-08-04 10:10:00,56.05,56.18,56.0,56.18,28400.0,35.2363,35.318,35.2048,35.318,28400.0
2006-08-04 10:15:00,56.19,56.22,56.08,56.15,30900.0,35.3243,35.3431,35.2551,35.2991,30900.0
2006-08-04 10:20:00,56.14,56.18,56.06,56.07,20700.0,35.2928,35.318,35.2426,35.2488,20700.0
2006-08-04 10:25:00,56.08,56.16,56.04,56.07,17800.0,35.2551,35.3054,35.23,35.2488,17800.0
2006-08-04 10:30:00,56.09,56.2,56.07,56.15,29500.0,35.2614,35.3306,35.2488,35.2991,29500.0
2006-08-04 10:35:00,56.15,56.22,56.15,56.19,17200.0,35.2991,35.3431,35.2991,35.3243,17200.0
2006-08-04 10:40:00,56.2,56.2,56.13,56.16,18000.0,35.3306,35.3306,35.2866,35.3054,18000.0
2006-08-04 10:45:00,56.16,56.19,56.15,56.17,15200.0,35.3054,35.3243,35.2991,35.3117,15200.0
2006-08-04 10:50:00,56.17,56.21,56.13,56.19,14600.0,35.3117,35.3369,35.2866,35.3243,14600.0
2006-08-04 10:55:00,56.2,56.24,56.16,56.16,25500.0,35.3306,35.3557,35.3054,35.3054,25500.0
2006-08-04 11:00:00,56.18,56.22,56.18,56.18,18400.0,35.318,35.3431,35.318,35.318,18400.0
2006-08-04 11:05:00,56.19,56.19,56.11,56.11,42000.0,35.3243,35.3243,35.274,35.274,42000.0
2006-08-04 11:10:00,56.11,56.12,56.06,56.11,22100.0,35.274,35.2803,35.2426,35.274,22100.0
2006-08-04 11:15:00,56.12,56.19,56.12,56.17,16800.0,35.2803,35.3243,35.2803,35.3117,16800.0
2006-08-04 11:20:00,56.17,56.27,56.16,56.24,17100.0,35.3117,35.3746,35.3054,35.3557,17100.0
2006-08-04 11:25:00,56.25,56.26,56.18,56.18,20100.0,35.362,35.3683,35.318,35.318,20100.0
2006-08-04 11:30:00,56.19,56.2,56.15,56.17,25200.0,35.3243,35.3306,35.2991,35.3117,25200.0
2006-08-04 11:35:00,56.16,56.17,56.11,56.16,21200.0,35.3054,35.3117,35.274,35.3054,21200.0
2006-08-04 11:40:00,56.15,56.17,56.11,56.16,37200.0,35.2991,35.3117,35.274,35.3054,37200.0
2006-08-04 11:45:00,56.14,56.17,56.12,56.12,10300.0,35.2928,35.3117,35.2803,35.2803,10300.0
2006-08-04 11:50:00,56.12,56.14,56.03,56.05,26300.0,35.2803,35.2928,35.2237,35.2363,26300.0
2006-08-04 11:55:00,56.05,56.05,55.99,55.99,7100.0,35.2363,35.2363,35.1985,35.1985,7100.0
2006-08-04 12:00:00,55.98,56.09,55.96,56.09,25700.0,35.1923,35.2614,35.1797,35.2614,25700.0
2006-08-04 12:05:00,56.08,56.09,56.05,56.07,25300.0,35.2551,35.2614,35.2363,35.2488,25300.0
2006-08-04 12:10:00,56.07,56.08,56.04,56.06,17900.0,35.2488,35.2551,35.23,35.2426,17900.0
2006-08-04 12:15:00,56.05,56.05,55.92,55.98,29100.0,35.2363,35.2363,35.1545,35.1923,29100.0
2006-08-04 12:20:00,55.97,56.07,55.93,55.96,22900.0,35.186,35.2488,35.1608,35.1797,22900.0
2006-08-04 12:25:00,55.95,56.08,55.93,56.08,17300.0,35.1734,35.2551,35.1608,35.2551,17300.0
2006-08-04 12:30:00,56.07,56.09,56.01,56.01,18500.0,35.2488,35.2614,35.2111,35.2111,18500.0
2006-08-04 12:35:00,56.01,56.01,55.95,55.97,14300.0,35.2111,35.2111,35.1734,35.186,14300.0
2006-08-04 12:40:00,55.95,56.02,55.95,56.02,21900.0,35.1734,35.2174,35.1734,35.2174,21900.0
2006-08-04 12:45:00,56.0,56.01,55.87,55.87,25000.0,35.2048,35.2111,35.1231,35.1231,25000.0
2006-08-04 12:50:00,55.86,56.04,55.81,55.91,79700.0,35.1168,35.23,35.0854,35.1483,79700.0
2006-08-04 12:55:00,55.91,55.92,55.81,55.92,23500.0,35.1483,35.1545,35.0854,35.1545,23500.0
2006-08-04 13:00:00,55.9,55.96,55.9,55.96,10500.0,35.142,35.1797,35.142,35.1797,10500.0
2006-08-04 13:05:00,55.98,55.98,55.91,55.92,16700.0,35.1923,35.1923,35.1483,35.1545,16700.0
2006-08-04 13:10:00,55.91,55.91,55.72,55.73,37500.0,35.1483,35.1483,35.0288,35.0351,37500.0
2006-08-04 13:15:00,55.74,55.8,55.69,55.8,24600.0,35.0414,35.0791,35.0099,35.0791,24600.0
2006-08-04 13:20:00,55.8,55.81,55.73,55.73,17800.0,35.0791,35.0854,35.0351,35.0351,17800.0
2006-08-04 13:25:00,55.72,55.83,55.72,55.81,21300.0,35.0288,35.098,35.0288,35.0854,21300.0
2006-08-04 13:30:00,55.8,55.8,55.74,55.74,7700.0,35.0791,35.0791,35.0414,35.0414,7700.0
2006-08-04 13:35:00,55.75,55.8,55.72,55.76,13700.0,35.0477,35.0791,35.0288,35.054,13700.0
2006-08-04 13:40:00,55.75,55.79,55.73,55.74,14100.0,35.0477,35.0728,35.0351,35.0414,14100.0
2006-08-04 13:45:00,55.73,55.73,55.64,55.67,22900.0,35.0351,35.0351,34.9785,34.9974,22900.0
2006-08-04 13:50:00,55.66,55.67,55.55,55.57,24100.0,34.9911,34.9974,34.9219,34.9345,24100.0
2006-08-04 13:55:00,55.55,55.55,55.51,55.53,19400.0,34.9219,34.9219,34.8968,34.9094,19400.0
2006-08-04 14:00:00,55.53,55.68,55.52,55.66,42400.0,34.9094,35.0037,34.9031,34.9911,42400.0
2006-08-04 14:05:00,55.66,55.67,55.61,55.62,19700.0,34.9911,34.9974,34.9597,34.9659,19700.0
2006-08-04 14:10:00,55.63,55.66,55.59,55.59,20100.0,34.9722,34.9911,34.9471,34.9471,20100.0
2006-08-04 14:15:00,55.59,55.63,55.58,55.63,25600.0,34.9471,34.9722,34.9408,34.9722,25600.0
2006-08-04 14:20:00,55.64,55.68,55.58,55.61,20000.0,34.9785,35.0037,34.9408,34.9597,20000.0
2006-08-04 14:25:00,55.6,55.67,55.59,55.62,17100.0,34.9534,34.9974,34.9471,34.9659,17100.0
2006-08-04 14:30:00,55.62,55.62,55.57,55.61,18100.0,34.9659,34.9659,34.9345,34.9597,18100.0
2006-08-04 14:35:00,55.6,55.66,55.59,55.6,17200.0,34.9534,34.9911,34.9471,34.9534,17200.0
2006-08-04 14:40:00,55.61,55.61,55.53,55.54,20500.0,34.9597,34.9597,34.9094,34.9156,20500.0
2006-08-04 14:45:00,55.55,55.56,55.51,55.54,14100.0,34.9219,34.9282,34.8968,34.9156,14100.0
2006-08-04 14:50:00,55.52,55.6,55.49,55.54,21900.0,34.9031,34.9534,34.8842,34.9156,21900.0
2006-08-04 14:55:00,55.54,55.56,55.49,55.53,17100.0,34.9156,34.9282,34.8842,34.9094,17100.0
2006-08-04 15:00:00,55.52,55.66,55.52,55.63,34900.0,34.9031,34.9911,34.9031,34.9722,34900.0
2006-08-04 15:05:00,55.61,55.66,55.51,55.66,28300.0,34.9597,34.9911,34.8968,34.9911,28300.0
2006-08-04 15:10:00,55.67,55.7,55.65,55.67,27200.0,34.9974,35.0162,34.9848,34.9974,27200.0
2006-08-04 15:15:00,55.67,55.69,55.61,55.65,21900.0,34.9974,35.0099,34.9597,34.9848,21900.0
2006-08-04 15:20:00,55.64,55.69,55.59,55.65,20800.0,34.9785,35.0099,34.9471,34.9848,20800.0
2006-08-04 15:25:00,55.67,55.8,55.67,55.75,34600.0,34.9974,35.0791,34.9974,35.0477,34600.0
2006-08-04 15:30:00,55.74,55.76,55.72,55.72,15700.0,35.0414,35.054,35.0288,35.0288,15700.0
2006-08-04 15:35:00,55.72,55.72,55.61,55.63,37800.0,35.0288,35.0288,34.9597,34.9722,37800.0
2006-08-04 15:40:00,55.63,55.66,55.61,55.61,27900.0,34.9722,34.9911,34.9597,34.9597,27900.0
2006-08-04 15:45:00,55.61,55.67,55.6,55.67,28200.0,34.9597,34.9974,34.9534,34.9974,28200.0
2006-08-04 15:50:00,55.68,55.71,55.61,55.68,34600.0,35.0037,35.0225,34.9597,35.0037,34600.0
2006-08-04 15:55:00,55.7,55.72,55.65,55.67,28200.0,35.0162,35.0288,34.9848,34.9974,28200.0
2006-08-07 09:30:00,55.68,55.83,55.45,55.57,44500.0,35.0037,35.098,34.8591,34.9345,44500.0
2006-08-07 09:35:00,55.53,55.74,55.51,55.65,17300.0,34.9094,35.0414,34.8968,34.9848,17300.0
2006-08-07 09:40:00,55.65,55.73,55.57,55.72,28300.0,34.9848,35.0351,34.9345,35.0288,28300.0
2006-08-07 09:45:00,55.72,55.77,55.61,55.63,26400.0,35.0288,35.0602,34.9597,34.9722,26400.0
2006-08-07 09:50:00,55.61,55.78,55.61,55.69,17900.0,34.9597,35.0665,34.9597,35.0099,17900.0
2006-08-07 09:55:00,55.66,55.77,55.66,55.75,14800.0,34.9911,35.0602,34.9911,35.0477,14800.0
2006-08-07 10:00:00,55.74,55.75,55.68,55.7,13100.0,35.0414,35.0477,35.0037,35.0162,13100.0
2006-08-07 10:05:00,55.7,55.76,55.69,55.72,66100.0,35.0162,35.054,35.0099,35.0288,66100.0
2006-08-07 10:10:00,55.74,55.8,55.67,55.77,32900.0,35.0414,35.0791,34.9974,35.0602,32900.0
2006-08-07 10:15:00,55.77,55.8,55.74,55.78,15700.0,35.0602,35.0791,35.0414,35.0665,15700.0
2006-08-07 10:20:00,55.76,55.81,55.71,55.79,20600.0,35.054,35.0854,35.0225,35.0728,20600.0
2006-08-07 10:25:00,55.8,55.87,55.79,55.82,21300.0,35.0791,35.1231,35.0728,35.0917,21300.0
2006-08-07 10:30:00,55.83,55.83,55.71,55.74,48600.0,35.098,35.098,35.0225,35.0414,48600.0
2006-08-07 10:35:00,55.73,55.8,55.73,55.8,16000.0,35.0351,35.0791,35.0351,35.0791,16000.0
2006-08-07 10:40:00,55.8,55.81,55.77,55.8,15700.0,35.0791,35.0854,35.0602,35.0791,15700.0
2006-08-07 10:45:00,55.79,55.82,55.78,55.8,22200.0,35.0728,35.0917,35.0665,35.0791,22200.0
2006-08-07 10:50:00,55.82,55.9,55.8,55.86,30200.0,35.0917,35.142,35.0791,35.1168,30200.0
2006-08-07 10:55:00,55.87,55.91,55.86,55.9,22800.0,35.1231,35.1483,35.1168,35.142,22800.0
2006-08-07 11:00:00,55.91,55.91,55.81,55.86,78600.0,35.1483,35.1483,35.0854,35.1168,78600.0
2006-08-07 11:05:00,55.89,55.89,55.8,55.84,26800.0,35.1357,35.1357,35.0791,35.1042,26800.0
2006-08-07 11:10:00,55.84,55.89,55.84,55.88,16000.0,35.1042,35.1357,35.1042,35.1294,16000.0
2006-08-07 11:15:00,55.87,55.9,55.84,55.89,17900.0,35.1231,35.142,35.1042,35.1357,17900.0
2006-08-07 11:20:00,55.9,55.9,55.86,55.9,20600.0,35.142,35.142,35.1168,35.142,20600.0
2006-08-07 11:25:00,55.89,55.92,55.84,55.87,17400.0,35.1357,35.1545,35.1042,35.1231,17400.0
2006-08-07 11:30:00,55.86,55.92,55.86,55.92,23600.0,35.1168,35.1545,35.1168,35.1545,23600.0
2006-08-07 11:35:00,55.92,55.92,55.9,55.92,34500.0,35.1545,35.1545,35.142,35.1545,34500.0
2006-08-07 11:40:00,55.92,55.96,55.91,55.94,12700.0,35.1545,35.1797,35.1483,35.1671,12700.0
2006-08-07 11:45:00,55.94,55.97,55.93,55.97,15000.0,35.1671,35.186,35.1608,35.186,15000.0
2006-08-07 11:50:00,55.97,55.97,55.92,55.94,12800.0,35.186,35.186,35.1545,35.1671,12800.0
2006-08-07 11:55:00,55.95,56.03,55.95,56.01,18100.0,35.1734,35.2237,35.1734,35.2111,18100.0
2006-08-07 12:00:00,56.02,56.05,55.99,55.99,18100.0,35.2174,35.2363,35.1985,35.1985,18100.0
2006-08-07 12:05:00,55.99,56.01,55.96,56.01,22000.0,35.1985,35.2111,35.1797,35.2111,22000.0
2006-08-07 12:10:00,56.01,56.04,56.0,56.02,23800.0,35.2111,35.23,35.2048,35.2174,23800.0
2006-08-07 12:15:00,56.01,56.04,56.01,56.03,20500.0,35.2111,35.23,35.2111,35.2237,20500.0
2006-08-07 12:20:00,56.02,56.03,55.97,55.99,33600.0,35.2174,35.2237,35.186,35.1985,33600.0
2006-08-07 12:25:00,55.99,56.02,55.97,56.0,36400.0,35.1985,35.2174,35.186,35.2048,36400.0
2006-08-07 12:30:00,55.99,56.01,55.99,56.01,15200.0,35.1985,35.2111,35.1985,35.2111,15200.0
2006-08-07 12:35:00,56.0,56.06,55.99,56.06,18300.0,35.2048,35.2426,35.1985,35.2426,18300.0
2006-08-07 12:40:00,56.06,56.1,56.04,56.05,35500.0,35.2426,35.2677,35.23,35.2363,35500.0
2006-08-07 12:45:00,56.05,56.1,56.0,56.0,29700.0,35.2363,35.2677,35.2048,35.2048,29700.0
2006-08-07 12:50:00,55.98,56.0,55.98,55.99,18600.0,35.1923,35.2048,35.1923,35.1985,18600.0
2006-08-07 12:55:00,55.99,56.04,55.98,56.03,21100.0,35.1985,35.23,35.1923,35.2237,21100.0
2006-08-07 13:00:00,56.02,56.06,56.0,56.01,10600.0,35.2174,35.2426,35.2048,35.2111,10600.0
2006-08-07 13:05:00,56.0,56.06,55.99,56.01,18600.0,35.2048,35.2426,35.1985,35.2111,18600.0
2006-08-07 13:10:00,56.0,56.05,55.99,56.04,16100.0,35.2048,35.2363,35.1985,35.23,16100.0
2006-08-07 13:15:00,56.04,56.05,56.02,56.05,7700.0,35.23,35.2363,35.2174,35.2363,7700.0
2006-08-07 13:20:00,56.04,56.04,56.0,56.03,11300.0,35.23,35.23,35.2048,35.2237,11300.0
2006-08-07 13:25:00,56.02,56.08,56.02,56.06,15000.0,35.2174,35.2551,35.2174,35.2426,15000.0
2006-08-07 13:30:00,56.06,56.06,55.99,55.99,23000.0,35.2426,35.2426,35.1985,35.1985,23000.0
2006-08-07 13:35:00,55.99,56.01,55.95,55.97,10300.0,35.1985,35.2111,35.1734,35.186,10300.0
2006-08-07 13:40:00,55.97,55.99,55.93,55.96,20700.0,35.186,35.1985,35.1608,35.1797,20700.0
2006-08-07 13:45:00,55.97,56.02,55.96,55.99,28300.0,35.186,35.2174,35.1797,35.1985,28300.0
2006-08-07 13:50:00,56.0,56.01,55.97,56.0,10700.0,35.2048,35.2111,35.186,35.2048,10700.0
2006-08-07 13:55:00,56.01,56.02,55.94,55.95,23900.0,35.2111,35.2174,35.1671,35.1734,23900.0
2006-08-07 14:00:00,55.95,55.99,55.92,55.96,14800.0,35.1734,35.1985,35.1545,35.1797,14800.0
2006-08-07 14:05:00,55.98,56.01,55.94,55.94,9800.0,35.1923,35.2111,35.1671,35.1671,9800.0
2006-08-07 14:10:00,55.96,55.96,55.85,55.88,24600.0,35.1797,35.1797,35.1105,35.1294,24600.0
2006-08-07 14:15:00,55.89,55.94,55.88,55.92,20400.0,35.1357,35.1671,35.1294,35.1545,20400.0
2006-08-07 14:20:00,55.92,55.94,55.9,55.9,18800.0,35.1545,35.1671,35.142,35.142,18800.0
2006-08-07 14:25:00,55.89,55.91,55.86,55.87,17800.0,35.1357,35.1483,35.1168,35.1231,17800.0
2006-08-07 14:30:00,55.88,55.92,55.85,55.88,23500.0,35.1294,35.1545,35.1105,35.1294,23500.0
2006-08-07 14:35:00,55.89,55.93,55.87,55.87,19500.0,35.1357,35.1608,35.1231,35.1231,19500.0
2006-08-07 14:40:00,55.87,55.94,55.86,55.92,40300.0,35.1231,35.1671,35.1168,35.1545,40300.0
2006-08-07 14:45:00,55.93,56.02,55.93,55.99,77200.0,35.1608,35.2174,35.1608,35.1985,77200.0
2006-08-07 14:50:00,55.98,56.01,55.97,55.97,33100.0,35.1923,35.2111,35.186,35.186,33100.0
2006-08-07 14:55:00,55.97,55.98,55.91,55.96,41700.0,35.186,35.1923,35.1483,35.1797,41700.0
2006-08-07 15:00:00,55.97,55.99,55.88,55.88,45200.0,35.186,35.1985,35.1294,35.1294,45200.0
2006-08-07 15:05:00,55.86,55.88,55.8,55.84,30400.0,35.1168,35.1294,35.0791,35.1042,30400.0
2006-08-07 15:10:00,55.84,55.87,55.83,55.87,30000.0,35.1042,35.1231,35.098,35.1231,30000.0
2006-08-07 15:15:00,55.87,55.88,55.82,55.85,25300.0,35.1231,35.1294,35.0917,35.1105,25300.0
2006-08-07 15:20:00,55.86,55.9,55.86,55.86,34100.0,35.1168,35.142,35.1168,35.1168,34100.0
2006-08-07 15:25:00,55.85,55.88,55.79,55.87,66700.0,35.1105,35.1294,35.0728,35.1231,66700.0
2006-08-07 15:30:00,55.86,55.95,55.84,55.95,20300.0,35.1168,35.1734,35.1042,35.1734,20300.0
2006-08-07 15:35:00,55.95,55.95,55.85,55.88,48000.0,35.1734,35.1734,35.1105,35.1294,48000.0
2006-08-07 15:40:00,55.89,55.89,55.83,55.86,45100.0,35.1357,35.1357,35.098,35.1168,45100.0
2006-08-07 15:45:00,55.86,55.91,55.84,55.88,45800.0,35.1168,35.1483,35.1042,35.1294,45800.0
2006-08-07 15:50:00,55.9,55.91,55.87,55.88,30000.0,35.142,35.1483,35.1231,35.1294,30000.0
2006-08-07 15:55:00,55.89,55.96,55.89,55.91,65300.0,35.1357,35.1797,35.1357,35.1483,65300.0
2006-08-08 09:30:00,56.1,56.23,55.9,56.1,41900.0,35.2677,35.3494,35.142,35.2677,41900.0
2006-08-08 09:35:00,56.1,56.21,56.04,56.1,22700.0,35.2677,35.3369,35.23,35.2677,22700.0
2006-08-08 09:40:00,56.06,56.3,56.06,56.25,34200.0,35.2426,35.3934,35.2426,35.362,34200.0
2006-08-08 09:45:00,56.25,56.29,56.13,56.16,45600.0,35.362,35.3871,35.2866,35.3054,45600.0
2006-08-08 09:50:00,56.14,56.14,55.2,56.04,62400.0,35.2928,35.2928,34.7019,35.23,62400.0
2006-08-08 09:55:00,56.03,56.07,55.97,56.02,58600.0,35.2237,35.2488,35.186,35.2174,58600.0
2006-08-08 10:00:00,56.01,56.1,56.0,56.0,135300.0,35.2111,35.2677,35.2048,35.2048,135300.0
2006-08-08 10:05:00,56.0,56.04,55.97,56.03,31500.0,35.2048,35.23,35.186,35.2237,31500.0
2006-08-08 10:10:00,56.03,56.04,56.01,56.01,16500.0,35.2237,35.23,35.2111,35.2111,16500.0
2006-08-08 10:15:00,56.0,56.01,55.98,55.98,77900.0,35.2048,35.2111,35.1923,35.1923,77900.0
2006-08-08 10:20:00,55.98,56.0,55.97,55.99,18900.0,35.1923,35.2048,35.186,35.1985,18900.0
2006-08-08 10:25:00,56.0,56.0,55.96,55.96,15000.0,35.2048,35.2048,35.1797,35.1797,15000.0
2006-08-08 10:30:00,55.95,55.99,55.95,55.97,14500.0,35.1734,35.1985,35.1734,35.186,14500.0
2006-08-08 10:35:00,55.99,56.0,55.94,55.96,18800.0,35.1985,35.2048,35.1671,35.1797,18800.0
2006-08-08 10:40:00,55.96,55.97,55.93,55.97,9500.0,35.1797,35.186,35.1608,35.186,9500.0
2006-08-08 10:45:00,55.97,55.97,55.93,55.93,12200.0,35.186,35.186,35.1608,35.1608,12200.0
2006-08-08 10:50:00,55.93,55.94,55.91,55.92,8000.0,35.1608,35.1671,35.1483,35.1545,8000.0
2006-08-08 10:55:00,55.91,55.92,55.89,55.91,12200.0,35.1483,35.1545,35.1357,35.1483,12200.0
2006-08-08 11:00:00,55.89,55.9,55.84,55.87,13800.0,35.1357,35.142,35.1042,35.1231,13800.0
2006-08-08 11:05:00,55.88,55.92,55.84,55.91,13700.0,35.1294,35.1545,35.1042,35.1483,13700.0
2006-08-08 11:10:00,55.93,55.95,55.9,55.9,6100.0,35.1608,35.1734,35.142,35.142,6100.0
2006-08-08 11:15:00,55.9,55.93,55.9,55.92,9900.0,35.142,35.1608,35.142,35.1545,9900.0
2006-08-08 11:20:00,55.92,55.97,55.92,55.97,7500.0,35.1545,35.186,35.1545,35.186,7500.0
2006-08-08 11:25:00,55.96,55.99,55.95,55.95,14900.0,35.1797,35.1985,35.1734,35.1734,14900.0
2006-08-08 11:30:00,55.95,55.95,55.91,55.93,60100.0,35.1734,35.1734,35.1483,35.1608,60100.0
2006-08-08 11:35:00,55.94,55.95,55.89,55.91,52700.0,35.1671,35.1734,35.1357,35.1483,52700.0
2006-08-08 11:40:00,55.91,55.96,55.91,55.95,20000.0,35.1483,35.1797,35.1483,35.1734,20000.0
2006-08-08 11:45:00,55.95,55.98,55.91,55.91,18500.0,35.1734,35.1923,35.1483,35.1483,18500.0
2006-08-08 11:50:00,55.94,55.98,55.94,55.97,34700.0,35.1671,35.1923,35.1671,35.186,34700.0
2006-08-08 11:55:00,55.97,55.97,55.92,55.93,16900.0,35.186,35.186,35.1545,35.1608,16900.0
2006-08-08 12:00:00,55.91,55.95,55.88,55.94,40200.0,35.1483,35.1734,35.1294,35.1671,40200.0
2006-08-08 12:05:00,55.94,55.95,55.86,55.93,51600.0,35.1671,35.1734,35.1168,35.1608,51600.0
2006-08-08 12:10:00,55.94,55.98,55.93,55.98,13600.0,35.1671,35.1923,35.1608,35.1923,13600.0
2006-08-08 12:15:00,55.97,55.98,55.94,55.95,8800.0,35.186,35.1923,35.1671,35.1734,8800.0
2006-08-08 12:20:00,55.94,55.98,55.93,55.97,35300.0,35.1671,35.1923,35.1608,35.186,35300.0
2006-08-08 12:25:00,55.97,55.98,55.88,55.88,10300.0,35.186,35.1923,35.1294,35.1294,10300.0
2006-08-08 12:30:00,55.9,55.92,55.87,55.91,26100.0,35.142,35.1545,35.1231,35.1483,26100.0
2006-08-08 12:35:00,55.92,55.92,55.87,55.9,8000.0,35.1545,35.1545,35.1231,35.142,8000.0
2006-08-08 12:40:00,55.91,55.91,55.85,55.89,12200.0,35.1483,35.1483,35.1105,35.1357,12200.0
2006-08-08 12:45:00,55.91,55.91,55.87,55.87,14200.0,35.1483,35.1483,35.1231,35.1231,14200.0
2006-08-08 12:50:00,55.89,55.92,55.89,55.91,3400.0,35.1357,35.1545,35.1357,35.1483,3400.0
2006-08-08 12:55:00,55.91,55.94,55.9,55.94,9500.0,35.1483,35.1671,35.142,35.1671,9500.0
2006-08-08 13:00:00,55.94,55.94,55.88,55.91,9100.0,35.1671,35.1671,35.1294,35.1483,9100.0
2006-08-08 13:05:00,55.91,55.92,55.89,55.92,11200.0,35.1483,35.1545,35.1357,35.1545,11200.0
2006-08-08 13:10:00,55.91,55.95,55.91,55.95,10600.0,35.1483,35.1734,35.1483,35.1734,10600.0
2006-08-08 13:15:00,55.93,55.94,55.9,55.9,10800.0,35.1608,35.1671,35.142,35.142,10800.0
2006-08-08 13:20:00,55.9,55.95,55.87,55.94,16400.0,35.142,35.1734,35.1231,35.1671,16400.0
2006-08-08 13:25:00,55.94,55.99,55.93,55.93,12000.0,35.1671,35.1985,35.1608,35.1608,12000.0
2006-08-08 13:30:00,55.92,55.92,55.9,55.91,5800.0,35.1545,35.1545,35.142,35.1483,5800.0
2006-08-08 13:35:00,55.91,55.92,55.88,55.91,16500.0,35.1483,35.1545,35.1294,35.1483,16500.0
2006-08-08 13:40:00,55.92,55.92,55.85,55.88,32400.0,35.1545,35.1545,35.1105,35.1294,32400.0
2006-08-08 13:45:00,55.87,55.91,55.86,55.91,19600.0,35.1231,35.1483,35.1168,35.1483,19600.0
2006-08-08 13:50:00,55.9,55.92,55.87,55.89,20600.0,35.142,35.1545,35.1231,35.1357,20600.0
2006-08-08 13:55:00,55.9,55.9,55.87,55.9,17600.0,35.142,35.142,35.1231,35.142,17600.0
2006-08-08 14:00:00,55.9,55.91,55.88,55.9,11400.0,35.142,35.1483,35.1294,35.142,11400.0
2006-08-08 14:05:00,55.9,55.95,55.88,55.93,11900.0,35.142,35.1734,35.1294,35.1608,11900.0
2006-08-08 14:10:00,55.95,56.23,55.95,56.18,22100.0,35.1734,35.3494,35.1734,35.318,22100.0
2006-08-08 14:15:00,56.22,56.23,56.0,56.16,48600.0,35.3431,35.3494,35.2048,35.3054,48600.0
2006-08-08 14:20:00,56.18,56.29,55.85,55.89,61500.0,35.318,35.3871,35.1105,35.1357,61500.0
2006-08-08 14:25:00,55.9,55.99,55.61,55.95,42200.0,35.142,35.1985,34.9597,35.1734,42200.0
2006-08-08 14:30:00,55.96,55.96,55.82,55.88,57800.0,35.1797,35.1797,35.0917,35.1294,57800.0
2006-08-08 14:35:00,55.9,55.98,55.85,55.98,42000.0,35.142,35.1923,35.1105,35.1923,42000.0
2006-08-08 14:40:00,55.96,56.2,55.94,56.01,24500.0,35.1797,35.3306,35.1671,35.2111,24500.0
2006-08-08 14:45:00,56.03,56.05,55.93,55.99,30400.0,35.2237,35.2363,35.1608,35.1985,30400.0
2006-08-08 14:50:00,55.97,56.05,55.87,55.91,29100.0,35.186,35.2363,35.1231,35.1483,29100.0
2006-08-08 14:55:00,55.9,55.98,55.85,55.94,37900.0,35.142,35.1923,35.1105,35.1671,37900.0
2006-08-08 15:00:00,55.92,55.99,55.89,55.94,24200.0,35.1545,35.1985,35.1357,35.1671,24200.0
2006-08-08 15:05:00,55.94,55.95,55.87,55.9,36100.0,35.1671,35.1734,35.1231,35.142,36100.0
2006-08-08 15:10:00,55.9,55.9,55.83,55.88,73500.0,35.142,35.142,35.098,35.1294,73500.0
2006-08-08 15:15:00,55.86,55.9,55.84,55.85,50000.0,35.1168,35.142,35.1042,35.1105,50000.0
2006-08-08 15:20:00,55.85,55.91,55.78,55.91,30100.0,35.1105,35.1483,35.0665,35.1483,30100.0
2006-08-08 15:25:00,55.92,55.95,55.85,55.93,27500.0,35.1545,35.1734,35.1105,35.1608,27500.0
2006-08-08 15:30:00,55.93,56.01,55.82,55.99,44000.0,35.1608,35.2111,35.0917,35.1985,44000.0
2006-08-08 15:35:00,55.99,55.99,55.82,55.83,57100.0,35.1985,35.1985,35.0917,35.098,57100.0
2006-08-08 15:40:00,55.82,55.86,55.81,55.82,22900.0,35.0917,35.1168,35.0854,35.0917,22900.0
2006-08-08 15:45:00,55.83,55.93,55.8,55.9,28900.0,35.098,35.1608,35.0791,35.142,28900.0
2006-08-08 15:50:00,55.9,55.9,55.84,55.9,27500.0,35.142,35.142,35.1042,35.142,27500.0
2006-08-08 15:55:00,55.89,55.91,55.85,55.87,81300.0,35.1357,35.1483,35.1105,35.1231,81300.0
2006-08-09 09:30:00,56.04,56.25,56.0,56.13,37500.0,35.23,35.362,35.2048,35.2866,37500.0
2006-08-09 09:35:00,56.08,56.16,55.86,56.1,16100.0,35.2551,35.3054,35.1168,35.2677,16100.0
2006-08-09 09:40:00,56.11,56.13,55.91,55.98,17100.0,35.274,35.2866,35.1483,35.1923,17100.0
2006-08-09 09:45:00,55.97,56.15,55.96,56.1,14600.0,35.186,35.2991,35.1797,35.2677,14600.0
2006-08-09 09:50:00,56.08,56.08,55.85,55.94,22700.0,35.2551,35.2551,35.1105,35.1671,22700.0
2006-08-09 09:55:00,55.9,55.94,55.75,55.75,27900.0,35.142,35.1671,35.0477,35.0477,27900.0
2006-08-09 10:00:00,55.75,55.79,55.68,55.72,59100.0,35.0477,35.0728,35.0037,35.0288,59100.0
2006-08-09 10:05:00,55.72,55.85,55.7,55.76,16800.0,35.0288,35.1105,35.0162,35.054,16800.0
2006-08-09 10:10:00,55.82,55.85,55.76,55.77,17700.0,35.0917,35.1105,35.054,35.0602,17700.0
2006-08-09 10:15:00,55.8,55.88,55.8,55.87,18500.0,35.0791,35.1294,35.0791,35.1231,18500.0
2006-08-09 10:20:00,55.87,55.95,55.83,55.89,19800.0,35.1231,35.1734,35.098,35.1357,19800.0
2006-08-09 10:25:00,55.88,55.93,55.86,55.9,15500.0,35.1294,35.1608,35.1168,35.142,15500.0
2006-08-09 10:30:00,55.89,55.98,55.89,55.89,16000.0,35.1357,35.1923,35.1357,35.1357,16000.0
2006-08-09 10:35:00,55.91,55.95,55.87,55.92,25500.0,35.1483,35.1734,35.1231,35.1545,25500.0
2006-08-09 10:40:00,55.92,55.92,55.82,55.9,42900.0,35.1545,35.1545,35.0917,35.142,42900.0
2006-08-09 10:45:00,55.91,55.99,55.88,55.93,29000.0,35.1483,35.1985,35.1294,35.1608,29000.0
2006-08-09 10:50:00,55.96,56.01,55.94,55.95,22400.0,35.1797,35.2111,35.1671,35.1734,22400.0
2006-08-09 10:55:00,55.98,56.0,55.92,55.98,15500.0,35.1923,35.2048,35.1545,35.1923,15500.0
2006-08-09 11:00:00,55.98,56.0,55.91,55.91,22900.0,35.1923,35.2048,35.1483,35.1483,22900.0
2006-08-09 11:05:00,55.91,55.96,55.88,55.93,24900.0,35.1483,35.1797,35.1294,35.1608,24900.0
2006-08-09 11:10:00,55.97,55.97,55.87,55.92,17200.0,35.186,35.186,35.1231,35.1545,17200.0
2006-08-09 11:15:00,55.9,55.97,55.9,55.9,27100.0,35.142,35.186,35.142,35.142,27100.0
2006-08-09 11:20:00,55.9,55.92,55.85,55.92,18100.0,35.142,35.1545,35.1105,35.1545,18100.0
2006-08-09 11:25:00,55.89,55.92,55.85,55.85,7800.0,35.1357,35.1545,35.1105,35.1105,7800.0
2006-08-09 11:30:00,55.85,55.91,55.83,55.83,18600.0,35.1105,35.1483,35.098,35.098,18600.0
2006-08-09 11:35:00,55.83,55.85,55.77,55.79,13300.0,35.098,35.1105,35.0602,35.0728,13300.0
2006-08-09 11:40:00,55.82,55.88,55.76,55.84,26000.0,35.0917,35.1294,35.054,35.1042,26000.0
2006-08-09 11:45:00,55.83,55.84,55.76,55.76,20700.0,35.098,35.1042,35.054,35.054,20700.0
2006-08-09 11:50:00,55.77,55.77,55.74,55.76,15600.0,35.0602,35.0602,35.0414,35.054,15600.0
2006-08-09 11:55:00,55.77,55.78,55.69,55.77,16600.0,35.0602,35.0665,35.0099,35.0602,16600.0
2006-08-09 12:00:00,55.76,55.76,55.72,55.75,19900.0,35.054,35.054,35.0288,35.0477,19900.0
2006-08-09 12:05:00,55.75,55.8,55.73,55.78,13400.0,35.0477,35.0791,35.0351,35.0665,13400.0
2006-08-09 12:10:00,55.78,55.81,55.73,55.74,13200.0,35.0665,35.0854,35.0351,35.0414,13200.0
2006-08-09 12:15:00,55.73,55.77,55.72,55.75,11200.0,35.0351,35.0602,35.0288,35.0477,11200.0
2006-08-09 12:20:00,55.75,55.76,55.69,55.72,13600.0,35.0477,35.054,35.0099,35.0288,13600.0
2006-08-09 12:25:00,55.73,55.73,55.69,55.7,12400.0,35.0351,35.0351,35.0099,35.0162,12400.0
2006-08-09 12:30:00,55.72,55.72,55.65,55.67,12900.0,35.0288,35.0288,34.9848,34.9974,12900.0
2006-08-09 12:35:00,55.67,55.69,55.65,55.66,19600.0,34.9974,35.0099,34.9848,34.9911,19600.0
2006-08-09 12:40:00,55.69,55.71,55.67,55.68,15400.0,35.0099,35.0225,34.9974,35.0037,15400.0
2006-08-09 12:45:00,55.68,55.68,55.6,55.6,20300.0,35.0037,35.0037,34.9534,34.9534,20300.0
2006-08-09 12:50:00,55.59,55.59,55.5,55.52,19900.0,34.9471,34.9471,34.8905,34.9031,19900.0
2006-08-09 12:55:00,55.53,55.54,55.5,55.54,13700.0,34.9094,34.9156,34.8905,34.9156,13700.0
2006-08-09 13:00:00,55.53,55.59,55.45,55.58,30300.0,34.9094,34.9471,34.8591,34.9408,30300.0
2006-08-09 13:05:00,55.59,55.66,55.55,55.62,19600.0,34.9471,34.9911,34.9219,34.9659,19600.0
2006-08-09 13:10:00,55.63,55.64,55.56,55.59,16100.0,34.9722,34.9785,34.9282,34.9471,16100.0
2006-08-09 13:15:00,55.56,55.58,55.45,55.46,25500.0,34.9282,34.9408,34.8591,34.8654,25500.0
2006-08-09 13:20:00,55.46,55.51,55.42,55.49,14500.0,34.8654,34.8968,34.8402,34.8842,14500.0
2006-08-09 13:25:00,55.49,55.49,55.44,55.44,21500.0,34.8842,34.8842,34.8528,34.8528,21500.0
2006-08-09 13:30:00,55.45,55.45,55.35,55.38,29600.0,34.8591,34.8591,34.7962,34.8151,29600.0
2006-08-09 13:35:00,55.37,55.42,55.37,55.41,8900.0,34.8088,34.8402,34.8088,34.8339,8900.0
2006-08-09 13:40:00,55.43,55.48,55.41,55.45,11000.0,34.8465,34.8779,34.8339,34.8591,11000.0
2006-08-09 13:45:00,55.46,55.47,55.44,55.44,12400.0,34.8654,34.8716,34.8528,34.8528,12400.0
2006-08-09 13:50:00,55.46,55.52,55.43,55.52,24400.0,34.8654,34.9031,34.8465,34.9031,24400.0
2006-08-09 13:55:00,55.51,55.55,55.44,55.47,21600.0,34.8968,34.9219,34.8528,34.8716,21600.0
2006-08-09 14:00:00,55.47,55.53,55.46,55.51,10300.0,34.8716,34.9094,34.8654,34.8968,10300.0
2006-08-09 14:05:00,55.52,55.6,55.52,55.55,9900.0,34.9031,34.9534,34.9031,34.9219,9900.0
2006-08-09 14:10:00,55.55,55.55,55.43,55.47,36500.0,34.9219,34.9219,34.8465,34.8716,36500.0
2006-08-09 14:15:00,55.47,55.55,55.44,55.53,15300.0,34.8716,34.9219,34.8528,34.9094,15300.0
2006-08-09 14:20:00,55.53,55.6,55.53,55.57,18800.0,34.9094,34.9534,34.9094,34.9345,18800.0
2006-08-09 14:25:00,55.57,55.6,55.55,55.59,14800.0,34.9345,34.9534,34.9219,34.9471,14800.0
2006-08-09 14:30:00,55.6,55.65,55.56,55.56,21800.0,34.9534,34.9848,34.9282,34.9282,21800.0
2006-08-09 14:35:00,55.56,55.62,55.54,55.56,23200.0,34.9282,34.9659,34.9156,34.9282,23200.0
2006-08-09 14:40:00,55.56,55.59,55.45,55.45,22400.0,34.9282,34.9471,34.8591,34.8591,22400.0
2006-08-09 14:45:00,55.44,55.44,55.35,55.4,26700.0,34.8528,34.8528,34.7962,34.8276,26700.0
2006-08-09 14:50:00,55.41,55.41,55.26,55.29,40000.0,34.8339,34.8339,34.7396,34.7585,40000.0
2006-08-09 14:55:00,55.27,55.34,55.22,55.22,41100.0,34.7459,34.7899,34.7145,34.7145,41100.0
2006-08-09 15:00:00,55.22,55.25,55.15,55.23,52900.0,34.7145,34.7333,34.6705,34.7208,52900.0
2006-08-09 15:05:00,55.23,55.33,55.21,55.27,40800.0,34.7208,34.7836,34.7082,34.7459,40800.0
2006-08-09 15:10:00,55.26,55.31,55.25,55.28,34700.0,34.7396,34.7711,34.7333,34.7522,34700.0
2006-08-09 15:15:00,55.27,55.34,55.27,55.32,22400.0,34.7459,34.7899,34.7459,34.7773,22400.0
2006-08-09 15:20:00,55.3,55.33,55.26,55.27,30000.0,34.7648,34.7836,34.7396,34.7459,30000.0
2006-08-09 15:25:00,55.28,55.31,55.23,55.23,39200.0,34.7522,34.7711,34.7208,34.7208,39200.0
2006-08-09 15:30:00,55.24,55.26,55.15,55.17,45700.0,34.7271,34.7396,34.6705,34.683,45700.0
2006-08-09 15:35:00,55.16,55.18,55.08,55.09,68600.0,34.6768,34.6893,34.6265,34.6328,68600.0
2006-08-09 15:40:00,55.09,55.15,55.07,55.12,110500.0,34.6328,34.6705,34.6202,34.6516,110500.0
2006-08-09 15:45:00,55.12,55.24,55.08,55.2,113200.0,34.6516,34.7271,34.6265,34.7019,113200.0
2006-08-09 15:50:00,55.21,55.24,55.12,55.15,91200.0,34.7082,34.7271,34.6516,34.6705,91200.0
2006-08-09 15:55:00,55.13,55.18,55.13,55.18,80200.0,34.6579,34.6893,34.6579,34.6893,80200.0
2006-08-10 09:30:00,55.05,55.15,54.93,55.0,45800.0,34.6076,34.6705,34.5322,34.5762,45800.0
2006-08-10 09:35:00,55.03,55.07,54.92,54.94,30100.0,34.595,34.6202,34.5259,34.5385,30100.0
2006-08-10 09:40:00,54.98,55.09,54.95,54.97,41200.0,34.5636,34.6328,34.5447,34.5573,41200.0
2006-08-10 09:45:00,54.99,55.21,54.97,55.08,51700.0,34.5699,34.7082,34.5573,34.6265,51700.0
2006-08-10 09:50:00,55.08,55.34,55.07,55.27,32200.0,34.6265,34.7899,34.6202,34.7459,32200.0
2006-08-10 09:55:00,55.27,55.39,55.24,55.25,25900.0,34.7459,34.8214,34.7271,34.7333,25900.0
2006-08-10 10:00:00,55.24,55.4,55.18,55.36,17600.0,34.7271,34.8276,34.6893,34.8025,17600.0
2006-08-10 10:05:00,55.36,55.4,55.19,55.25,18900.0,34.8025,34.8276,34.6956,34.7333,18900.0
2006-08-10 10:10:00,55.22,55.31,55.16,55.21,20400.0,34.7145,34.7711,34.6768,34.7082,20400.0
2006-08-10 10:15:00,55.19,55.25,55.17,55.21,27800.0,34.6956,34.7333,34.683,34.7082,27800.0
2006-08-10 10:20:00,55.22,55.25,55.18,55.23,12100.0,34.7145,34.7333,34.6893,34.7208,12100.0
2006-08-10 10:25:00,55.23,55.33,55.2,55.27,36200.0,34.7208,34.7836,34.7019,34.7459,36200.0
2006-08-10 10:30:00,55.31,55.37,55.25,55.32,24700.0,34.7711,34.8088,34.7333,34.7773,24700.0
2006-08-10 10:35:00,55.35,55.36,55.27,55.29,12000.0,34.7962,34.8025,34.7459,34.7585,12000.0
2006-08-10 10:40:00,55.29,55.39,55.26,55.39,14300.0,34.7585,34.8214,34.7396,34.8214,14300.0
2006-08-10 10:45:00,55.4,55.42,55.33,55.33,18600.0,34.8276,34.8402,34.7836,34.7836,18600.0
2006-08-10 10:50:00,55.35,55.39,55.28,55.32,18200.0,34.7962,34.8214,34.7522,34.7773,18200.0
2006-08-10 10:55:00,55.33,55.43,55.32,55.43,15100.0,34.7836,34.8465,34.7773,34.8465,15100.0
2006-08-10 11:00:00,55.45,55.47,55.4,55.47,20100.0,34.8591,34.8716,34.8276,34.8716,20100.0
2006-08-10 11:05:00,55.47,55.51,55.45,55.5,27900.0,34.8716,34.8968,34.8591,34.8905,27900.0
2006-08-10 11:10:00,55.49,55.57,55.49,55.55,21000.0,34.8842,34.9345,34.8842,34.9219,21000.0
2006-08-10 11:15:00,55.55,55.59,55.55,55.59,27300.0,34.9219,34.9471,34.9219,34.9471,27300.0
2006-08-10 11:20:00,55.59,55.63,55.58,55.6,23500.0,34.9471,34.9722,34.9408,34.9534,23500.0
2006-08-10 11:25:00,55.59,55.63,55.57,55.59,9500.0,34.9471,34.9722,34.9345,34.9471,9500.0
2006-08-10 11:30:00,55.59,55.6,55.51,55.52,20000.0,34.9471,34.9534,34.8968,34.9031,20000.0
2006-08-10 11:35:00,55.5,55.52,55.45,55.49,38400.0,34.8905,34.9031,34.8591,34.8842,38400.0
2006-08-10 11:40:00,55.5,55.5,55.45,55.46,21400.0,34.8905,34.8905,34.8591,34.8654,21400.0
2006-08-10 11:45:00,55.46,55.46,55.36,55.39,20500.0,34.8654,34.8654,34.8025,34.8214,20500.0
2006-08-10 11:50:00,55.4,55.45,55.38,55.42,40200.0,34.8276,34.8591,34.8151,34.8402,40200.0
2006-08-10 11:55:00,55.42,55.56,55.42,55.55,29100.0,34.8402,34.9282,34.8402,34.9219,29100.0
2006-08-10 12:00:00,55.55,55.57,55.5,55.55,39000.0,34.9219,34.9345,34.8905,34.9219,39000.0
2006-08-10 12:05:00,55.56,55.58,55.55,55.57,25300.0,34.9282,34.9408,34.9219,34.9345,25300.0
2006-08-10 12:10:00,55.57,55.62,55.53,55.62,13500.0,34.9345,34.9659,34.9094,34.9659,13500.0
2006-08-10 12:15:00,55.64,55.65,55.59,55.59,14000.0,34.9785,34.9848,34.9471,34.9471,14000.0
2006-08-10 12:20:00,55.59,55.65,55.59,55.6,18800.0,34.9471,34.9848,34.9471,34.9534,18800.0
2006-08-10 12:25:00,55.6,55.65,55.59,55.63,15300.0,34.9534,34.9848,34.9471,34.9722,15300.0
2006-08-10 12:30:00,55.64,55.69,55.63,55.67,30500.0,34.9785,35.0099,34.9722,34.9974,30500.0
2006-08-10 12:35:00,55.67,55.77,55.67,55.69,51900.0,34.9974,35.0602,34.9974,35.0099,51900.0
2006-08-10 12:40:00,55.69,55.71,55.66,55.67,25500.0,35.0099,35.0225,34.9911,34.9974,25500.0
2006-08-10 12:45:00,55.66,55.66,55.57,55.59,26600.0,34.9911,34.9911,34.9345,34.9471,26600.0
2006-08-10 12:50:00,55.58,55.6,55.55,55.58,9500.0,34.9408,34.9534,34.9219,34.9408,9500.0
2006-08-10 12:55:00,55.57,55.6,55.56,55.6,16800.0,34.9345,34.9534,34.9282,34.9534,16800.0
2006-08-10 13:00:00,55.59,55.59,55.54,55.54,8700.0,34.9471,34.9471,34.9156,34.9156,8700.0
2006-08-10 13:05:00,55.54,55.56,55.52,55.53,5700.0,34.9156,34.9282,34.9031,34.9094,5700.0
2006-08-10 13:10:00,55.53,55.61,55.53,55.57,18300.0,34.9094,34.9597,34.9094,34.9345,18300.0
2006-08-10 13:15:00,55.57,55.63,55.57,55.61,7700.0,34.9345,34.9722,34.9345,34.9597,7700.0
2006-08-10 13:20:00,55.61,55.62,55.56,55.62,11300.0,34.9597,34.9659,34.9282,34.9659,11300.0
2006-08-10 13:25:00,55.61,55.62,55.59,55.6,8200.0,34.9597,34.9659,34.9471,34.9534,8200.0
2006-08-10 13:30:00,55.6,55.63,55.59,55.63,18800.0,34.9534,34.9722,34.9471,34.9722,18800.0
2006-08-10 13:35:00,55.62,55.7,55.62,55.69,16100.0,34.9659,35.0162,34.9659,35.0099,16100.0
2006-08-10 13:40:00,55.7,55.77,55.68,55.77,28000.0,35.0162,35.0602,35.0037,35.0602,28000.0
2006-08-10 13:45:00,55.77,55.8,55.73,55.73,16600.0,35.0602,35.0791,35.0351,35.0351,16600.0
2006-08-10 13:50:00,55.75,55.77,55.73,55.76,15300.0,35.0477,35.0602,35.0351,35.054,15300.0
2006-08-10 13:55:00,55.78,55.8,55.76,55.76,18700.0,35.0665,35.0791,35.054,35.054,18700.0
2006-08-10 14:00:00,55.75,55.87,55.75,55.85,29800.0,35.0477,35.1231,35.0477,35.1105,29800.0
2006-08-10 14:05:00,55.85,55.89,55.8,55.84,30100.0,35.1105,35.1357,35.0791,35.1042,30100.0
2006-08-10 14:10:00,55.84,55.86,55.8,55.84,18900.0,35.1042,35.1168,35.0791,35.1042,18900.0
2006-08-10 14:15:00,55.84,55.9,55.82,55.85,27600.0,35.1042,35.142,35.0917,35.1105,27600.0
2006-08-10 14:20:00,55.84,55.84,55.78,55.79,21800.0,35.1042,35.1042,35.0665,35.0728,21800.0
2006-08-10 14:25:00,55.8,55.88,55.79,55.84,25000.0,35.0791,35.1294,35.0728,35.1042,25000.0
2006-08-10 14:30:00,55.84,55.85,55.8,55.8,47800.0,35.1042,35.1105,35.0791,35.0791,47800.0
2006-08-10 14:35:00,55.79,55.85,55.78,55.84,36800.0,35.0728,35.1105,35.0665,35.1042,36800.0
2006-08-10 14:40:00,55.83,55.85,55.78,55.79,42500.0,35.098,35.1105,35.0665,35.0728,42500.0
2006-08-10 14:45:00,55.79,55.81,55.75,55.76,16600.0,35.0728,35.0854,35.0477,35.054,16600.0
2006-08-10 14:50:00,55.76,55.79,55.75,55.78,28400.0,35.054,35.0728,35.0477,35.0665,28400.0
2006-08-10 14:55:00,55.77,55.8,55.75,55.78,30200.0,35.0602,35.0791,35.0477,35.0665,30200.0
2006-08-10 15:00:00,55.77,55.79,55.74,55.75,51600.0,35.0602,35.0728,35.0414,35.0477,51600.0
2006-08-10 15:05:00,55.74,55.8,55.73,55.75,23500.0,35.0414,35.0791,35.0351,35.0477,23500.0
2006-08-10 15:10:00,55.75,55.8,55.75,55.78,39100.0,35.0477,35.0791,35.0477,35.0665,39100.0
2006-08-10 15:15:00,55.78,55.85,55.73,55.8,33100.0,35.0665,35.1105,35.0351,35.0791,33100.0
2006-08-10 15:20:00,55.8,55.84,55.77,55.81,29900.0,35.0791,35.1042,35.0602,35.0854,29900.0
2006-08-10 15:25:00,55.79,55.79,55.69,55.73,44500.0,35.0728,35.0728,35.0099,35.0351,44500.0
2006-08-10 15:30:00,55.72,55.72,55.58,55.61,50300.0,35.0288,35.0288,34.9408,34.9597,50300.0
2006-08-10 15:35:00,55.63,55.66,55.58,55.64,45200.0,34.9722,34.9911,34.9408,34.9785,45200.0
2006-08-10 15:40:00,55.64,55.69,55.58,55.69,64000.0,34.9785,35.0099,34.9408,35.0099,64000.0
2006-08-10 15:45:00,55.68,55.69,55.62,55.67,51600.0,35.0037,35.0099,34.9659,34.9974,51600.0
2006-08-10 15:50:00,55.68,55.68,55.63,55.63,67300.0,35.0037,35.0037,34.9722,34.9722,67300.0
2006-08-10 15:55:00,55.62,55.67,55.6,55.66,137100.0,34.9659,34.9974,34.9534,34.9911,137100.0
2006-08-11 09:30:00,55.47,55.71,55.42,55.68,29100.0,34.8716,35.0225,34.8402,35.0037,29100.0
2006-08-11 09:35:00,55.69,55.75,55.63,55.73,14800.0,35.0099,35.0477,34.9722,35.0351,14800.0
2006-08-11 09:40:00,55.73,55.73,55.59,55.65,19100.0,35.0351,35.0351,34.9471,34.9848,19100.0
2006-08-11 09:45:00,55.64,55.72,55.6,55.68,14100.0,34.9785,35.0288,34.9534,35.0037,14100.0
2006-08-11 09:50:00,55.67,55.68,55.59,55.63,15600.0,34.9974,35.0037,34.9471,34.9722,15600.0
2006-08-11 09:55:00,55.63,55.69,55.6,55.64,16900.0,34.9722,35.0099,34.9534,34.9785,16900.0
2006-08-11 10:00:00,55.61,55.64,55.6,55.64,16100.0,34.9597,34.9785,34.9534,34.9785,16100.0
2006-08-11 10:05:00,55.62,55.68,55.57,55.63,13700.0,34.9659,35.0037,34.9345,34.9722,13700.0
2006-08-11 10:10:00,55.64,55.69,55.6,55.69,5700.0,34.9785,35.0099,34.9534,35.0099,5700.0
2006-08-11 10:15:00,55.7,55.72,55.66,55.69,37800.0,35.0162,35.0288,34.9911,35.0099,37800.0
2006-08-11 10:20:00,55.69,55.81,55.67,55.81,6500.0,35.0099,35.0854,34.9974,35.0854,6500.0
2006-08-11 10:25:00,55.78,55.82,55.75,55.78,21200.0,35.0665,35.0917,35.0477,35.0665,21200.0
2006-08-11 10:30:00,55.79,55.81,55.67,55.7,12500.0,35.0728,35.0854,34.9974,35.0162,12500.0
2006-08-11 10:35:00,55.69,55.78,55.69,55.69,39000.0,35.0099,35.0665,35.0099,35.0099,39000.0
2006-08-11 10:40:00,55.7,55.7,55.63,55.65,6600.0,35.0162,35.0162,34.9722,34.9848,6600.0
2006-08-11 10:45:00,55.67,55.73,55.67,55.73,4200.0,34.9974,35.0351,34.9974,35.0351,4200.0
2006-08-11 10:50:00,55.73,55.75,55.7,55.73,10000.0,35.0351,35.0477,35.0162,35.0351,10000.0
2006-08-11 10:55:00,55.73,55.81,55.71,55.72,19800.0,35.0351,35.0854,35.0225,35.0288,19800.0
2006-08-11 11:00:00,55.74,55.78,55.72,55.76,11000.0,35.0414,35.0665,35.0288,35.054,11000.0
2006-08-11 11:05:00,55.76,55.82,55.74,55.79,16300.0,35.054,35.0917,35.0414,35.0728,16300.0
2006-08-11 11:10:00,55.76,55.83,55.76,55.83,6900.0,35.054,35.098,35.054,35.098,6900.0
2006-08-11 11:15:00,55.83,55.83,55.69,55.69,17100.0,35.098,35.098,35.0099,35.0099,17100.0
2006-08-11 11:20:00,55.68,55.74,55.65,55.72,12000.0,35.0037,35.0414,34.9848,35.0288,12000.0
2006-08-11 11:25:00,55.7,55.72,55.67,55.68,10400.0,35.0162,35.0288,34.9974,35.0037,10400.0
2006-08-11 11:30:00,55.69,55.71,55.66,55.7,7000.0,35.0099,35.0225,34.9911,35.0162,7000.0
2006-08-11 11:35:00,55.7,55.75,55.7,55.74,3800.0,35.0162,35.0477,35.0162,35.0414,3800.0
2006-08-11 11:40:00,55.75,55.76,55.73,55.73,5300.0,35.0477,35.054,35.0351,35.0351,5300.0
2006-08-11 11:45:00,55.72,55.73,55.62,55.64,18800.0,35.0288,35.0351,34.9659,34.9785,18800.0
2006-08-11 11:50:00,55.64,55.7,55.63,55.67,12300.0,34.9785,35.0162,34.9722,34.9974,12300.0
2006-08-11 11:55:00,55.69,55.71,55.65,55.68,13500.0,35.0099,35.0225,34.9848,35.0037,13500.0
2006-08-11 12:00:00,55.68,55.68,55.64,55.66,11500.0,35.0037,35.0037,34.9785,34.9911,11500.0
2006-08-11 12:05:00,55.67,55.68,55.65,55.68,5500.0,34.9974,35.0037,34.9848,35.0037,5500.0
2006-08-11 12:10:00,55.66,55.67,55.65,55.66,3500.0,34.9911,34.9974,34.9848,34.9911,3500.0
2006-08-11 12:15:00,55.66,55.67,55.62,55.65,7300.0,34.9911,34.9974,34.9659,34.9848,7300.0
2006-08-11 12:20:00,55.65,55.69,55.64,55.67,3400.0,34.9848,35.0099,34.9785,34.9974,3400.0
2006-08-11 12:25:00,55.67,55.68,55.6,55.68,12000.0,34.9974,35.0037,34.9534,35.0037,12000.0
2006-08-11 12:30:00,55.68,55.71,55.65,55.69,9300.0,35.0037,35.0225,34.9848,35.0099,9300.0
2006-08-11 12:35:00,55.69,55.7,55.68,55.7,3700.0,35.0099,35.0162,35.0037,35.0162,3700.0
2006-08-11 12:40:00,55.68,55.7,55.67,55.67,4200.0,35.0037,35.0162,34.9974,34.9974,4200.0
2006-08-11 12:45:00,55.67,55.7,55.64,55.7,5800.0,34.9974,35.0162,34.9785,35.0162,5800.0
2006-08-11 12:50:00,55.67,55.73,55.65,55.67,11500.0,34.9974,35.0351,34.9848,34.9974,11500.0
2006-08-11 12:55:00,55.67,55.67,55.58,55.58,7000.0,34.9974,34.9974,34.9408,34.9408,7000.0
2006-08-11 13:00:00,55.6,55.62,55.6,55.6,1600.0,34.9534,34.9659,34.9534,34.9534,1600.0
2006-08-11 13:05:00,55.6,55.62,55.57,55.6,6900.0,34.9534,34.9659,34.9345,34.9534,6900.0
2006-08-11 13:10:00,55.62,55.65,55.59,55.63,6800.0,34.9659,34.9848,34.9471,34.9722,6800.0
2006-08-11 13:15:00,55.63,55.63,55.53,55.53,14500.0,34.9722,34.9722,34.9094,34.9094,14500.0
2006-08-11 13:20:00,55.53,55.56,55.51,55.54,7400.0,34.9094,34.9282,34.8968,34.9156,7400.0
2006-08-11 13:25:00,55.54,55.56,55.53,55.56,6000.0,34.9156,34.9282,34.9094,34.9282,6000.0
2006-08-11 13:30:00,55.56,55.61,55.56,55.58,4800.0,34.9282,34.9597,34.9282,34.9408,4800.0
2006-08-11 13:35:00,55.58,55.58,55.5,55.51,18700.0,34.9408,34.9408,34.8905,34.8968,18700.0
2006-08-11 13:40:00,55.51,55.54,55.5,55.54,5500.0,34.8968,34.9156,34.8905,34.9156,5500.0
2006-08-11 13:45:00,55.55,55.57,55.52,55.53,11800.0,34.9219,34.9345,34.9031,34.9094,11800.0
2006-08-11 13:50:00,55.52,55.57,55.52,55.55,9000.0,34.9031,34.9345,34.9031,34.9219,9000.0
2006-08-11 13:55:00,55.55,55.61,55.55,55.59,13300.0,34.9219,34.9597,34.9219,34.9471,13300.0
2006-08-11 14:00:00,55.58,55.65,55.58,55.59,12100.0,34.9408,34.9848,34.9408,34.9471,12100.0
2006-08-11 14:05:00,55.6,55.63,55.59,55.63,7200.0,34.9534,34.9722,34.9471,34.9722,7200.0
2006-08-11 14:10:00,55.63,55.63,55.58,55.59,5500.0,34.9722,34.9722,34.9408,34.9471,5500.0
2006-08-11 14:15:00,55.58,55.66,55.58,55.62,10500.0,34.9408,34.9911,34.9408,34.9659,10500.0
2006-08-11 14:20:00,55.63,55.63,55.49,55.54,14800.0,34.9722,34.9722,34.8842,34.9156,14800.0
2006-08-11 14:25:00,55.54,55.54,55.52,55.53,6200.0,34.9156,34.9156,34.9031,34.9094,6200.0
2006-08-11 14:30:00,55.53,55.54,55.49,55.53,10000.0,34.9094,34.9156,34.8842,34.9094,10000.0
2006-08-11 14:35:00,55.52,55.58,55.5,55.55,6100.0,34.9031,34.9408,34.8905,34.9219,6100.0
2006-08-11 14:40:00,55.57,55.62,55.54,55.54,13300.0,34.9345,34.9659,34.9156,34.9156,13300.0
2006-08-11 14:45:00,55.54,55.58,55.53,55.57,9900.0,34.9156,34.9408,34.9094,34.9345,9900.0
2006-08-11 14:50:00,55.56,55.59,55.55,55.56,16900.0,34.9282,34.9471,34.9219,34.9282,16900.0
2006-08-11 14:55:00,55.56,55.58,55.55,55.57,6100.0,34.9282,34.9408,34.9219,34.9345,6100.0
2006-08-11 15:00:00,55.56,55.57,55.51,55.53,11700.0,34.9282,34.9345,34.8968,34.9094,11700.0
2006-08-11 15:05:00,55.53,55.58,55.51,55.54,15300.0,34.9094,34.9408,34.8968,34.9156,15300.0
2006-08-11 15:10:00,55.53,55.53,55.47,55.48,18600.0,34.9094,34.9094,34.8716,34.8779,18600.0
2006-08-11 15:15:00,55.47,55.5,55.43,55.46,16900.0,34.8716,34.8905,34.8465,34.8654,16900.0
2006-08-11 15:20:00,55.46,55.51,55.44,55.49,10900.0,34.8654,34.8968,34.8528,34.8842,10900.0
2006-08-11 15:25:00,55.51,55.58,55.49,55.57,14900.0,34.8968,34.9408,34.8842,34.9345,14900.0
2006-08-11 15:30:00,55.57,55.63,55.57,55.61,19900.0,34.9345,34.9722,34.9345,34.9597,19900.0
2006-08-11 15:35:00,55.61,55.7,55.59,55.66,23100.0,34.9597,35.0162,34.9471,34.9911,23100.0
2006-08-11 15:40:00,55.68,55.68,55.64,55.64,17500.0,35.0037,35.0037,34.9785,34.9785,17500.0
2006-08-11 15:45:00,55.64,55.69,55.62,55.64,18700.0,34.9785,35.0099,34.9659,34.9785,18700.0
2006-08-11 15:50:00,55.64,55.7,55.63,55.68,20400.0,34.9785,35.0162,34.9722,35.0037,20400.0
2006-08-11 15:55:00,55.7,55.7,55.63,55.63,41700.0,35.0162,35.0162,34.9722,34.9722,41700.0
2006-08-14 09:30:00,56.12,56.2,56.07,56.07,60500.0,35.2803,35.3306,35.2488,35.2488,60500.0
2006-08-14 09:35:00,56.1,56.35,56.09,56.17,47500.0,35.2677,35.4249,35.2614,35.3117,47500.0
2006-08-14 09:40:00,56.14,56.2,56.04,56.14,38700.0,35.2928,35.3306,35.23,35.2928,38700.0
2006-08-14 09:45:00,56.16,56.28,56.12,56.15,25500.0,35.3054,35.3809,35.2803,35.2991,25500.0
2006-08-14 09:50:00,56.18,56.19,56.11,56.14,30700.0,35.318,35.3243,35.274,35.2928,30700.0
2006-08-14 09:55:00,56.14,56.22,56.13,56.17,26100.0,35.2928,35.3431,35.2866,35.3117,26100.0
2006-08-14 10:00:00,56.17,56.22,56.16,56.18,17000.0,35.3117,35.3431,35.3054,35.318,17000.0
2006-08-14 10:05:00,56.19,56.3,56.17,56.26,22500.0,35.3243,35.3934,35.3117,35.3683,22500.0
2006-08-14 10:10:00,56.26,56.33,56.18,56.2,22400.0,35.3683,35.4123,35.318,35.3306,22400.0
2006-08-14 10:15:00,56.2,56.34,56.2,56.29,22300.0,35.3306,35.4186,35.3306,35.3871,22300.0
2006-08-14 10:20:00,56.29,56.35,56.23,56.3,18100.0,35.3871,35.4249,35.3494,35.3934,18100.0
2006-08-14 10:25:00,56.31,56.33,56.27,56.29,15000.0,35.3997,35.4123,35.3746,35.3871,15000.0
2006-08-14 10:30:00,56.29,56.39,56.29,56.3,24500.0,35.3871,35.45,35.3871,35.3934,24500.0
2006-08-14 10:35:00,56.3,56.31,56.27,56.29,15300.0,35.3934,35.3997,35.3746,35.3871,15300.0
2006-08-14 10:40:00,56.29,56.36,56.28,56.33,19600.0,35.3871,35.4311,35.3809,35.4123,19600.0
2006-08-14 10:45:00,56.33,56.41,56.31,56.38,17500.0,35.4123,35.4626,35.3997,35.4437,17500.0
2006-08-14 10:50:00,56.38,56.49,56.38,56.45,24000.0,35.4437,35.5129,35.4437,35.4877,24000.0
2006-08-14 10:55:00,56.44,56.53,56.44,56.53,29100.0,35.4814,35.538,35.4814,35.538,29100.0
2006-08-14 11:00:00,56.52,56.6,56.51,56.56,43900.0,35.5317,35.582,35.5254,35.5569,43900.0
2006-08-14 11:05:00,56.53,56.62,56.53,56.61,33100.0,35.538,35.5946,35.538,35.5883,33100.0
2006-08-14 11:10:00,56.61,56.71,56.6,56.68,28200.0,35.5883,35.6512,35.582,35.6323,28200.0
2006-08-14 11:15:00,56.68,56.76,56.67,56.7,25600.0,35.6323,35.6826,35.626,35.6449,25600.0
2006-08-14 11:20:00,56.7,56.71,56.65,56.65,18200.0,35.6449,35.6512,35.6135,35.6135,18200.0
2006-08-14 11:25:00,56.68,56.7,56.64,56.69,19800.0,35.6323,35.6449,35.6072,35.6386,19800.0
2006-08-14 11:30:00,56.68,56.69,56.65,56.65,16600.0,35.6323,35.6386,35.6135,35.6135,16600.0
2006-08-14 11:35:00,56.65,56.67,56.58,56.58,21800.0,35.6135,35.626,35.5695,35.5695,21800.0
2006-08-14 11:40:00,56.58,56.62,56.57,56.6,20400.0,35.5695,35.5946,35.5632,35.582,20400.0
2006-08-14 11:45:00,56.6,56.67,56.6,56.66,18000.0,35.582,35.626,35.582,35.6197,18000.0
2006-08-14 11:50:00,56.67,56.69,56.64,56.67,14800.0,35.626,35.6386,35.6072,35.626,14800.0
2006-08-14 11:55:00,56.68,56.71,56.65,56.71,17800.0,35.6323,35.6512,35.6135,35.6512,17800.0
2006-08-14 12:00:00,56.71,56.78,56.71,56.76,20100.0,35.6512,35.6952,35.6512,35.6826,20100.0
2006-08-14 12:05:00,56.75,56.75,56.7,56.7,27600.0,35.6763,35.6763,35.6449,35.6449,27600.0
2006-08-14 12:10:00,56.71,56.74,56.69,56.71,18400.0,35.6512,35.67,35.6386,35.6512,18400.0
2006-08-14 12:15:00,56.72,56.76,56.69,56.74,13900.0,35.6575,35.6826,35.6386,35.67,13900.0
2006-08-14 12:20:00,56.74,56.75,56.71,56.75,27300.0,35.67,35.6763,35.6512,35.6763,27300.0
2006-08-14 12:25:00,56.74,56.74,56.69,56.7,19200.0,35.67,35.67,35.6386,35.6449,19200.0
2006-08-14 12:30:00,56.72,56.74,56.69,56.72,20700.0,35.6575,35.67,35.6386,35.6575,20700.0
2006-08-14 12:35:00,56.72,56.75,56.72,56.74,11800.0,35.6575,35.6763,35.6575,35.67,11800.0
2006-08-14 12:40:00,56.77,56.77,56.72,56.72,16000.0,35.6889,35.6889,35.6575,35.6575,16000.0
2006-08-14 12:45:00,56.72,56.74,56.68,56.7,17100.0,35.6575,35.67,35.6323,35.6449,17100.0
2006-08-14 12:50:00,56.71,56.71,56.64,56.65,15000.0,35.6512,35.6512,35.6072,35.6135,15000.0
2006-08-14 12:55:00,56.65,56.69,56.64,56.68,15300.0,35.6135,35.6386,35.6072,35.6323,15300.0
2006-08-14 13:00:00,56.66,56.68,56.62,56.62,21000.0,35.6197,35.6323,35.5946,35.5946,21000.0
2006-08-14 13:05:00,56.62,56.64,56.57,56.57,21400.0,35.5946,35.6072,35.5632,35.5632,21400.0
2006-08-14 13:10:00,56.57,56.6,56.56,56.58,15400.0,35.5632,35.582,35.5569,35.5695,15400.0
2006-08-14 13:15:00,56.57,56.64,56.57,56.61,13000.0,35.5632,35.6072,35.5632,35.5883,13000.0
2006-08-14 13:20:00,56.62,56.64,56.6,56.64,9800.0,35.5946,35.6072,35.582,35.6072,9800.0
2006-08-14 13:25:00,56.64,56.64,56.59,56.61,15600.0,35.6072,35.6072,35.5757,35.5883,15600.0
2006-08-14 13:30:00,56.62,56.65,56.6,56.63,15500.0,35.5946,35.6135,35.582,35.6009,15500.0
2006-08-14 13:35:00,56.62,56.63,56.58,56.6,21900.0,35.5946,35.6009,35.5695,35.582,21900.0
2006-08-14 13:40:00,56.59,56.62,56.54,56.55,44300.0,35.5757,35.5946,35.5443,35.5506,44300.0
2006-08-14 13:45:00,56.55,56.56,56.52,56.55,26600.0,35.5506,35.5569,35.5317,35.5506,26600.0
2006-08-14 13:50:00,56.55,56.56,56.49,56.5,31300.0,35.5506,35.5569,35.5129,35.5192,31300.0
2006-08-14 13:55:00,56.52,56.59,56.5,56.58,45600.0,35.5317,35.5757,35.5192,35.5695,45600.0
2006-08-14 14:00:00,56.56,56.58,56.48,56.53,45800.0,35.5569,35.5695,35.5066,35.538,45800.0
2006-08-14 14:05:00,56.51,56.56,56.49,56.53,33000.0,35.5254,35.5569,35.5129,35.538,33000.0
2006-08-14 14:10:00,56.55,56.55,56.42,56.42,33300.0,35.5506,35.5506,35.4689,35.4689,33300.0
2006-08-14 14:15:00,56.42,56.44,56.38,56.4,23800.0,35.4689,35.4814,35.4437,35.4563,23800.0
2006-08-14 14:20:00,56.39,56.43,56.35,56.35,26600.0,35.45,35.4752,35.4249,35.4249,26600.0
2006-08-14 14:25:00,56.39,56.4,56.32,56.39,20700.0,35.45,35.4563,35.406,35.45,20700.0
2006-08-14 14:30:00,56.37,56.42,56.37,56.42,16400.0,35.4374,35.4689,35.4374,35.4689,16400.0
2006-08-14 14:35:00,56.41,56.43,56.38,56.43,15500.0,35.4626,35.4752,35.4437,35.4752,15500.0
2006-08-14 14:40:00,56.43,56.46,56.43,56.44,11900.0,35.4752,35.494,35.4752,35.4814,11900.0
2006-08-14 14:45:00,56.44,56.44,56.4,56.41,14600.0,35.4814,35.4814,35.4563,35.4626,14600.0
2006-08-14 14:50:00,56.43,56.44,56.38,56.38,14400.0,35.4752,35.4814,35.4437,35.4437,14400.0
2006-08-14 14:55:00,56.38,56.42,56.31,56.39,23700.0,35.4437,35.4689,35.3997,35.45,23700.0
2006-08-14 15:00:00,56.42,56.42,56.3,56.3,23800.0,35.4689,35.4689,35.3934,35.3934,23800.0
2006-08-14 15:05:00,56.31,56.32,56.23,56.29,21900.0,35.3997,35.406,35.3494,35.3871,21900.0
2006-08-14 15:10:00,56.29,56.36,56.29,56.32,20900.0,35.3871,35.4311,35.3871,35.406,20900.0
2006-08-14 15:15:00,56.34,56.4,56.34,56.39,17700.0,35.4186,35.4563,35.4186,35.45,17700.0
2006-08-14 15:20:00,56.38,56.4,56.36,56.4,28600.0,35.4437,35.4563,35.4311,35.4563,28600.0
2006-08-14 15:25:00,56.4,56.48,56.38,56.38,34700.0,35.4563,35.5066,35.4437,35.4437,34700.0
2006-08-14 15:30:00,56.42,56.51,56.39,56.46,58400.0,35.4689,35.5254,35.45,35.494,58400.0
2006-08-14 15:35:00,56.47,56.47,56.39,56.39,83800.0,35.5003,35.5003,35.45,35.45,83800.0
2006-08-14 15:40:00,56.42,56.49,56.38,56.45,63100.0,35.4689,35.5129,35.4437,35.4877,63100.0
2006-08-14 15:45:00,56.46,56.56,56.45,56.46,70000.0,35.494,35.5569,35.4877,35.494,70000.0
2006-08-14 15:50:00,56.46,56.47,56.37,56.4,49500.0,35.494,35.5003,35.4374,35.4563,49500.0
2006-08-14 15:55:00,56.41,56.43,56.38,56.38,53000.0,35.4626,35.4752,35.4437,35.4437,53000.0
2006-08-15 09:30:00,56.98,57.0,56.76,56.86,67100.0,35.8209,35.8335,35.6826,35.7455,67100.0
2006-08-15 09:35:00,56.86,56.98,56.83,56.92,26600.0,35.7455,35.8209,35.7266,35.7832,26600.0
2006-08-15 09:40:00,56.92,56.96,56.9,56.9,36100.0,35.7832,35.8083,35.7706,35.7706,36100.0
2006-08-15 09:45:00,56.9,56.99,56.89,56.94,40300.0,35.7706,35.8272,35.7643,35.7958,40300.0
2006-08-15 09:50:00,56.92,56.97,56.88,56.9,34000.0,35.7832,35.8146,35.7581,35.7706,34000.0
2006-08-15 09:55:00,56.9,56.95,56.85,56.91,27500.0,35.7706,35.8021,35.7392,35.7769,27500.0
2006-08-15 10:00:00,56.92,56.96,56.87,56.89,27700.0,35.7832,35.8083,35.7518,35.7643,27700.0
2006-08-15 10:05:00,56.91,56.95,56.91,56.93,21200.0,35.7769,35.8021,35.7769,35.7895,21200.0
2006-08-15 10:10:00,56.94,56.99,56.89,56.99,21300.0,35.7958,35.8272,35.7643,35.8272,21300.0
2006-08-15 10:15:00,56.96,57.0,56.93,56.93,18800.0,35.8083,35.8335,35.7895,35.7895,18800.0
2006-08-15 10:20:00,56.95,56.99,56.9,56.93,22300.0,35.8021,35.8272,35.7706,35.7895,22300.0
2006-08-15 10:25:00,56.9,56.93,56.88,56.93,26100.0,35.7706,35.7895,35.7581,35.7895,26100.0
2006-08-15 10:30:00,56.93,56.96,56.89,56.93,59100.0,35.7895,35.8083,35.7643,35.7895,59100.0
2006-08-15 10:35:00,56.93,56.95,56.91,56.92,26300.0,35.7895,35.8021,35.7769,35.7832,26300.0
2006-08-15 10:40:00,56.95,56.99,56.91,56.94,52000.0,35.8021,35.8272,35.7769,35.7958,52000.0
2006-08-15 10:45:00,56.95,56.99,56.93,56.97,24000.0,35.8021,35.8272,35.7895,35.8146,24000.0
2006-08-15 10:50:00,56.99,56.99,56.94,56.96,24100.0,35.8272,35.8272,35.7958,35.8083,24100.0
2006-08-15 10:55:00,56.97,57.0,56.95,56.99,21900.0,35.8146,35.8335,35.8021,35.8272,21900.0
2006-08-15 11:00:00,56.99,57.06,56.96,57.05,65400.0,35.8272,35.8712,35.8083,35.8649,65400.0
2006-08-15 11:05:00,57.07,57.14,57.04,57.14,24700.0,35.8775,35.9215,35.8586,35.9215,24700.0
2006-08-15 11:10:00,57.14,57.14,57.08,57.11,13800.0,35.9215,35.9215,35.8838,35.9026,13800.0
2006-08-15 11:15:00,57.12,57.2,57.11,57.12,18900.0,35.9089,35.9592,35.9026,35.9089,18900.0
2006-08-15 11:20:00,57.13,57.2,57.11,57.19,14500.0,35.9152,35.9592,35.9026,35.9529,14500.0
2006-08-15 11:25:00,57.19,57.23,57.14,57.16,18200.0,35.9529,35.9781,35.9215,35.9341,18200.0
2006-08-15 11:30:00,57.15,57.18,57.04,57.12,20100.0,35.9278,35.9466,35.8586,35.9089,20100.0
2006-08-15 11:35:00,57.1,57.19,57.1,57.13,12800.0,35.8964,35.9529,35.8964,35.9152,12800.0
2006-08-15 11:40:00,57.15,57.18,57.13,57.15,15400.0,35.9278,35.9466,35.9152,35.9278,15400.0
2006-08-15 11:45:00,57.15,57.17,57.12,57.15,11900.0,35.9278,35.9404,35.9089,35.9278,11900.0
2006-08-15 11:50:00,57.16,57.25,57.14,57.22,36800.0,35.9341,35.9907,35.9215,35.9718,36800.0
2006-08-15 11:55:00,57.2,57.23,57.18,57.18,12000.0,35.9592,35.9781,35.9466,35.9466,12000.0
2006-08-15 12:00:00,57.2,57.21,57.18,57.19,15200.0,35.9592,35.9655,35.9466,35.9529,15200.0
2006-08-15 12:05:00,57.18,57.19,57.13,57.19,22500.0,35.9466,35.9529,35.9152,35.9529,22500.0
2006-08-15 12:10:00,57.19,57.27,57.18,57.25,18800.0,35.9529,36.0032,35.9466,35.9907,18800.0
2006-08-15 12:15:00,57.25,57.29,57.23,57.25,23400.0,35.9907,36.0158,35.9781,35.9907,23400.0
2006-08-15 12:20:00,57.25,57.28,57.24,57.26,25600.0,35.9907,36.0095,35.9844,35.9969,25600.0
2006-08-15 12:25:00,57.26,57.32,57.25,57.26,59900.0,35.9969,36.0347,35.9907,35.9969,59900.0
2006-08-15 12:30:00,57.28,57.28,57.23,57.23,14400.0,36.0095,36.0095,35.9781,35.9781,14400.0
2006-08-15 12:35:00,57.23,57.24,57.21,57.24,15200.0,35.9781,35.9844,35.9655,35.9844,15200.0
2006-08-15 12:40:00,57.24,57.35,57.22,57.29,29000.0,35.9844,36.0535,35.9718,36.0158,29000.0
2006-08-15 12:45:00,57.27,57.36,57.27,57.3,20200.0,36.0032,36.0598,36.0032,36.0221,20200.0
2006-08-15 12:50:00,57.3,57.34,57.29,57.3,20400.0,36.0221,36.0472,36.0158,36.0221,20400.0
2006-08-15 12:55:00,57.29,57.32,57.23,57.3,37400.0,36.0158,36.0347,35.9781,36.0221,37400.0
2006-08-15 13:00:00,57.29,57.29,57.15,57.15,29600.0,36.0158,36.0158,35.9278,35.9278,29600.0
2006-08-15 13:05:00,57.13,57.25,57.13,57.18,17700.0,35.9152,35.9907,35.9152,35.9466,17700.0
2006-08-15 13:10:00,57.18,57.19,57.13,57.16,12100.0,35.9466,35.9529,35.9152,35.9341,12100.0
2006-08-15 13:15:00,57.19,57.2,57.05,57.1,19900.0,35.9529,35.9592,35.8649,35.8964,19900.0
2006-08-15 13:20:00,57.11,57.2,57.09,57.2,10600.0,35.9026,35.9592,35.8901,35.9592,10600.0
2006-08-15 13:25:00,57.18,57.19,57.12,57.12,14400.0,35.9466,35.9529,35.9089,35.9089,14400.0
2006-08-15 13:30:00,57.11,57.24,57.11,57.19,20400.0,35.9026,35.9844,35.9026,35.9529,20400.0
2006-08-15 13:35:00,57.21,57.26,57.18,57.18,17000.0,35.9655,35.9969,35.9466,35.9466,17000.0
2006-08-15 13:40:00,57.18,57.2,57.12,57.12,12800.0,35.9466,35.9592,35.9089,35.9089,12800.0
2006-08-15 13:45:00,57.14,57.14,57.08,57.08,26700.0,35.9215,35.9215,35.8838,35.8838,26700.0
2006-08-15 13:50:00,57.08,57.08,57.03,57.04,30700.0,35.8838,35.8838,35.8523,35.8586,30700.0
2006-08-15 13:55:00,57.05,57.06,57.01,57.03,23100.0,35.8649,35.8712,35.8398,35.8523,23100.0
2006-08-15 14:00:00,57.05,57.06,56.98,56.98,20000.0,35.8649,35.8712,35.8209,35.8209,20000.0
2006-08-15 14:05:00,56.99,57.08,56.98,57.07,24000.0,35.8272,35.8838,35.8209,35.8775,24000.0
2006-08-15 14:10:00,57.08,57.12,57.06,57.09,20600.0,35.8838,35.9089,35.8712,35.8901,20600.0
2006-08-15 14:15:00,57.11,57.15,57.08,57.11,21200.0,35.9026,35.9278,35.8838,35.9026,21200.0
2006-08-15 14:20:00,57.1,57.19,57.1,57.18,17500.0,35.8964,35.9529,35.8964,35.9466,17500.0
2006-08-15 14:25:00,57.18,57.2,57.15,57.18,26700.0,35.9466,35.9592,35.9278,35.9466,26700.0
2006-08-15 14:30:00,57.19,57.21,57.18,57.18,24600.0,35.9529,35.9655,35.9466,35.9466,24600.0
2006-08-15 14:35:00,57.2,57.26,57.19,57.2,40700.0,35.9592,35.9969,35.9529,35.9592,40700.0
2006-08-15 14:40:00,57.2,57.24,57.19,57.24,22500.0,35.9592,35.9844,35.9529,35.9844,22500.0
2006-08-15 14:45:00,57.23,57.31,57.23,57.28,22400.0,35.9781,36.0284,35.9781,36.0095,22400.0
2006-08-15 14:50:00,57.28,57.3,57.21,57.21,31600.0,36.0095,36.0221,35.9655,35.9655,31600.0
2006-08-15 14:55:00,57.21,57.29,57.19,57.29,34700.0,35.9655,36.0158,35.9529,36.0158,34700.0
2006-08-15 15:00:00,57.29,57.34,57.26,57.27,41700.0,36.0158,36.0472,35.9969,36.0032,41700.0
2006-08-15 15:05:00,57.27,57.37,57.27,57.35,54200.0,36.0032,36.0661,36.0032,36.0535,54200.0
2006-08-15 15:10:00,57.35,57.4,57.3,57.3,102200.0,36.0535,36.085,36.0221,36.0221,102200.0
2006-08-15 15:15:00,57.32,57.38,57.3,57.36,24900.0,36.0347,36.0724,36.0221,36.0598,24900.0
2006-08-15 15:20:00,57.38,57.43,57.36,57.4,39800.0,36.0724,36.1038,36.0598,36.085,39800.0
2006-08-15 15:25:00,57.4,57.41,57.35,57.35,59300.0,36.085,36.0912,36.0535,36.0535,59300.0
2006-08-15 15:30:00,57.38,57.38,57.35,57.36,69000.0,36.0724,36.0724,36.0535,36.0598,69000.0
2006-08-15 15:35:00,57.37,57.5,57.35,57.5,175600.0,36.0661,36.1478,36.0535,36.1478,175600.0
2006-08-15 15:40:00,57.48,57.53,57.34,57.34,113200.0,36.1352,36.1667,36.0472,36.0472,113200.0
2006-08-15 15:45:00,57.35,57.39,57.25,57.28,101300.0,36.0535,36.0787,35.9907,36.0095,101300.0
2006-08-15 15:50:00,57.28,57.36,57.28,57.36,66100.0,36.0095,36.0598,36.0095,36.0598,66100.0
2006-08-15 15:55:00,57.36,57.43,57.31,57.41,86400.0,36.0598,36.1038,36.0284,36.0912,86400.0
2006-08-16 09:30:00,57.68,57.69,57.43,57.63,50600.0,36.261,36.2673,36.1038,36.2295,50600.0
2006-08-16 09:35:00,57.67,57.74,57.42,57.57,83400.0,36.2547,36.2987,36.0975,36.1918,83400.0
2006-08-16 09:40:00,57.57,57.63,57.54,57.57,43200.0,36.1918,36.2295,36.173,36.1918,43200.0
2006-08-16 09:45:00,57.55,57.57,57.46,57.47,48000.0,36.1793,36.1918,36.1227,36.129,48000.0
2006-08-16 09:50:00,57.47,57.55,57.45,57.5,44700.0,36.129,36.1793,36.1164,36.1478,44700.0
2006-08-16 09:55:00,57.5,57.52,57.46,57.5,41300.0,36.1478,36.1604,36.1227,36.1478,41300.0
2006-08-16 10:00:00,57.5,57.5,57.4,57.42,35100.0,36.1478,36.1478,36.085,36.0975,35100.0
2006-08-16 10:05:00,57.41,57.48,57.38,57.47,24200.0,36.0912,36.1352,36.0724,36.129,24200.0
2006-08-16 10:10:00,57.47,57.49,57.4,57.44,27600.0,36.129,36.1415,36.085,36.1101,27600.0
2006-08-16 10:15:00,57.44,57.46,57.41,57.42,10000.0,36.1101,36.1227,36.0912,36.0975,10000.0
2006-08-16 10:20:00,57.43,57.46,57.37,57.43,30100.0,36.1038,36.1227,36.0661,36.1038,30100.0
2006-08-16 10:25:00,57.44,57.47,57.4,57.43,18500.0,36.1101,36.129,36.085,36.1038,18500.0
2006-08-16 10:30:00,57.44,57.5,57.36,57.41,23000.0,36.1101,36.1478,36.0598,36.0912,23000.0
2006-08-16 10:35:00,57.41,57.48,57.39,57.43,16800.0,36.0912,36.1352,36.0787,36.1038,16800.0
2006-08-16 10:40:00,57.44,57.45,57.38,57.42,15400.0,36.1101,36.1164,36.0724,36.0975,15400.0
2006-08-16 10:45:00,57.42,57.42,57.3,57.3,38900.0,36.0975,36.0975,36.0221,36.0221,38900.0
2006-08-16 10:50:00,57.31,57.31,57.2,57.2,59100.0,36.0284,36.0284,35.9592,35.9592,59100.0
2006-08-16 10:55:00,57.21,57.21,57.15,57.16,35100.0,35.9655,35.9655,35.9278,35.9341,35100.0
2006-08-16 11:00:00,57.17,57.21,57.13,57.2,20700.0,35.9404,35.9655,35.9152,35.9592,20700.0
2006-08-16 11:05:00,57.19,57.2,57.13,57.13,29400.0,35.9529,35.9592,35.9152,35.9152,29400.0
2006-08-16 11:10:00,57.14,57.14,57.05,57.12,60800.0,35.9215,35.9215,35.8649,35.9089,60800.0
2006-08-16 11:15:00,57.11,57.12,57.04,57.04,19900.0,35.9026,35.9089,35.8586,35.8586,19900.0
2006-08-16 11:20:00,57.04,57.04,56.97,56.99,39000.0,35.8586,35.8586,35.8146,35.8272,39000.0
2006-08-16 11:25:00,56.98,57.0,56.95,56.99,34900.0,35.8209,35.8335,35.8021,35.8272,34900.0
2006-08-16 11:30:00,56.99,57.13,56.96,57.12,19700.0,35.8272,35.9152,35.8083,35.9089,19700.0
2006-08-16 11:35:00,57.12,57.16,57.02,57.06,33300.0,35.9089,35.9341,35.8461,35.8712,33300.0
2006-08-16 11:40:00,57.06,57.09,57.02,57.04,14500.0,35.8712,35.8901,35.8461,35.8586,14500.0
2006-08-16 11:45:00,57.06,57.09,57.04,57.05,11600.0,35.8712,35.8901,35.8586,35.8649,11600.0
2006-08-16 11:50:00,57.07,57.17,57.07,57.12,26600.0,35.8775,35.9404,35.8775,35.9089,26600.0
2006-08-16 11:55:00,57.13,57.14,57.11,57.13,14600.0,35.9152,35.9215,35.9026,35.9152,14600.0
2006-08-16 12:00:00,57.12,57.15,57.09,57.12,20600.0,35.9089,35.9278,35.8901,35.9089,20600.0
2006-08-16 12:05:00,57.13,57.15,57.1,57.13,32500.0,35.9152,35.9278,35.8964,35.9152,32500.0
2006-08-16 12:10:00,57.13,57.18,57.12,57.18,22700.0,35.9152,35.9466,35.9089,35.9466,22700.0
2006-08-16 12:15:00,57.19,57.21,57.16,57.16,15200.0,35.9529,35.9655,35.9341,35.9341,15200.0
2006-08-16 12:20:00,57.18,57.26,57.17,57.24,20700.0,35.9466,35.9969,35.9404,35.9844,20700.0
2006-08-16 12:25:00,57.24,57.24,57.16,57.18,16700.0,35.9844,35.9844,35.9341,35.9466,16700.0
2006-08-16 12:30:00,57.18,57.18,57.14,57.16,8900.0,35.9466,35.9466,35.9215,35.9341,8900.0
2006-08-16 12:35:00,57.16,57.17,57.12,57.14,17300.0,35.9341,35.9404,35.9089,35.9215,17300.0
2006-08-16 12:40:00,57.14,57.24,57.14,57.24,13700.0,35.9215,35.9844,35.9215,35.9844,13700.0
2006-08-16 12:45:00,57.24,57.24,57.15,57.15,14300.0,35.9844,35.9844,35.9278,35.9278,14300.0
2006-08-16 12:50:00,57.18,57.24,57.17,57.22,16700.0,35.9466,35.9844,35.9404,35.9718,16700.0
2006-08-16 12:55:00,57.24,57.25,57.2,57.23,32100.0,35.9844,35.9907,35.9592,35.9781,32100.0
2006-08-16 13:00:00,57.21,57.29,57.21,57.26,28000.0,35.9655,36.0158,35.9655,35.9969,28000.0
2006-08-16 13:05:00,57.27,57.29,57.25,57.29,13200.0,36.0032,36.0158,35.9907,36.0158,13200.0
2006-08-16 13:10:00,57.27,57.34,57.27,57.34,11100.0,36.0032,36.0472,36.0032,36.0472,11100.0
2006-08-16 13:15:00,57.32,57.34,57.22,57.27,20500.0,36.0347,36.0472,35.9718,36.0032,20500.0
2006-08-16 13:20:00,57.27,57.3,57.26,57.29,7700.0,36.0032,36.0221,35.9969,36.0158,7700.0
2006-08-16 13:25:00,57.29,57.33,57.27,57.32,8600.0,36.0158,36.0409,36.0032,36.0347,8600.0
2006-08-16 13:30:00,57.33,57.37,57.28,57.32,12600.0,36.0409,36.0661,36.0095,36.0347,12600.0
2006-08-16 13:35:00,57.33,57.41,57.33,57.4,11400.0,36.0409,36.0912,36.0409,36.085,11400.0
2006-08-16 13:40:00,57.39,57.42,57.37,57.39,12200.0,36.0787,36.0975,36.0661,36.0787,12200.0
2006-08-16 13:45:00,57.39,57.45,57.38,57.45,12300.0,36.0787,36.1164,36.0724,36.1164,12300.0
2006-08-16 13:50:00,57.45,57.45,57.4,57.4,14200.0,36.1164,36.1164,36.085,36.085,14200.0
2006-08-16 13:55:00,57.42,57.46,57.42,57.45,9200.0,36.0975,36.1227,36.0975,36.1164,9200.0
2006-08-16 14:00:00,57.45,57.51,57.44,57.45,20700.0,36.1164,36.1541,36.1101,36.1164,20700.0
2006-08-16 14:05:00,57.45,57.47,57.42,57.44,15700.0,36.1164,36.129,36.0975,36.1101,15700.0
2006-08-16 14:10:00,57.44,57.47,57.38,57.41,38400.0,36.1101,36.129,36.0724,36.0912,38400.0
2006-08-16 14:15:00,57.41,57.45,57.39,57.39,31700.0,36.0912,36.1164,36.0787,36.0787,31700.0
2006-08-16 14:20:00,57.4,57.4,57.37,57.4,15800.0,36.085,36.085,36.0661,36.085,15800.0
2006-08-16 14:25:00,57.39,57.4,57.33,57.34,19000.0,36.0787,36.085,36.0409,36.0472,19000.0
2006-08-16 14:30:00,57.35,57.42,57.33,57.39,21600.0,36.0535,36.0975,36.0409,36.0787,21600.0
2006-08-16 14:35:00,57.4,57.49,57.39,57.47,27100.0,36.085,36.1415,36.0787,36.129,27100.0
2006-08-16 14:40:00,57.48,57.53,57.45,57.52,19000.0,36.1352,36.1667,36.1164,36.1604,19000.0
2006-08-16 14:45:00,57.52,57.55,57.49,57.51,22700.0,36.1604,36.1793,36.1415,36.1541,22700.0
2006-08-16 14:50:00,57.51,57.52,57.42,57.45,21900.0,36.1541,36.1604,36.0975,36.1164,21900.0
2006-08-16 14:55:00,57.47,57.5,57.39,57.43,47700.0,36.129,36.1478,36.0787,36.1038,47700.0
2006-08-16 15:00:00,57.43,57.49,57.42,57.45,18800.0,36.1038,36.1415,36.0975,36.1164,18800.0
2006-08-16 15:05:00,57.44,57.48,57.42,57.46,23600.0,36.1101,36.1352,36.0975,36.1227,23600.0
2006-08-16 15:10:00,57.46,57.5,57.45,57.46,23900.0,36.1227,36.1478,36.1164,36.1227,23900.0
2006-08-16 15:15:00,57.45,57.5,57.45,57.48,16800.0,36.1164,36.1478,36.1164,36.1352,16800.0
2006-08-16 15:20:00,57.5,57.5,57.46,57.48,19400.0,36.1478,36.1478,36.1227,36.1352,19400.0
2006-08-16 15:25:00,57.49,57.5,57.39,57.44,23200.0,36.1415,36.1478,36.0787,36.1101,23200.0
2006-08-16 15:30:00,57.46,57.46,57.42,57.45,28500.0,36.1227,36.1227,36.0975,36.1164,28500.0
2006-08-16 15:35:00,57.44,57.46,57.38,57.38,21100.0,36.1101,36.1227,36.0724,36.0724,21100.0
2006-08-16 15:40:00,57.38,57.38,57.28,57.29,41300.0,36.0724,36.0724,36.0095,36.0158,41300.0
2006-08-16 15:45:00,57.3,57.3,57.21,57.23,64700.0,36.0221,36.0221,35.9655,35.9781,64700.0
2006-08-16 15:50:00,57.22,57.27,57.2,57.25,64400.0,35.9718,36.0032,35.9592,35.9907,64400.0
2006-08-16 15:55:00,57.25,57.34,57.23,57.28,127300.0,35.9907,36.0472,35.9781,36.0095,127300.0
2006-08-17 09:30:00,56.94,57.06,56.94,57.06,19700.0,35.7958,35.8712,35.7958,35.8712,19700.0
2006-08-17 09:35:00,57.13,57.23,57.08,57.19,47600.0,35.9152,35.9781,35.8838,35.9529,47600.0
2006-08-17 09:40:00,57.19,57.19,57.0,57.12,32500.0,35.9529,35.9529,35.8335,35.9089,32500.0
2006-08-17 09:45:00,57.07,57.22,57.0,57.19,22100.0,35.8775,35.9718,35.8335,35.9529,22100.0
2006-08-17 09:50:00,57.21,57.21,57.12,57.16,39500.0,35.9655,35.9655,35.9089,35.9341,39500.0
2006-08-17 09:55:00,57.12,57.24,57.12,57.15,26100.0,35.9089,35.9844,35.9089,35.9278,26100.0
2006-08-17 10:00:00,57.15,57.19,57.1,57.16,19300.0,35.9278,35.9529,35.8964,35.9341,19300.0
2006-08-17 10:05:00,57.16,57.18,56.96,57.0,33900.0,35.9341,35.9466,35.8083,35.8335,33900.0
2006-08-17 10:10:00,56.99,57.1,56.98,57.1,35500.0,35.8272,35.8964,35.8209,35.8964,35500.0
2006-08-17 10:15:00,57.1,57.1,57.0,57.04,52200.0,35.8964,35.8964,35.8335,35.8586,52200.0
2006-08-17 10:20:00,57.04,57.12,57.04,57.1,30600.0,35.8586,35.9089,35.8586,35.8964,30600.0
2006-08-17 10:25:00,57.1,57.16,57.06,57.12,18100.0,35.8964,35.9341,35.8712,35.9089,18100.0
2006-08-17 10:30:00,57.12,57.2,57.11,57.17,18100.0,35.9089,35.9592,35.9026,35.9404,18100.0
2006-08-17 10:35:00,57.16,57.17,57.12,57.14,16600.0,35.9341,35.9404,35.9089,35.9215,16600.0
2006-08-17 10:40:00,57.13,57.2,57.13,57.2,10600.0,35.9152,35.9592,35.9152,35.9592,10600.0
2006-08-17 10:45:00,57.19,57.2,57.18,57.19,8500.0,35.9529,35.9592,35.9466,35.9529,8500.0
2006-08-17 10:50:00,57.19,57.2,57.18,57.2,5400.0,35.9529,35.9592,35.9466,35.9592,5400.0
2006-08-17 10:55:00,57.2,57.2,57.16,57.17,9200.0,35.9592,35.9592,35.9341,35.9404,9200.0
2006-08-17 11:00:00,57.17,57.19,57.13,57.19,15500.0,35.9404,35.9529,35.9152,35.9529,15500.0
2006-08-17 11:05:00,57.19,57.2,57.14,57.17,17900.0,35.9529,35.9592,35.9215,35.9404,17900.0
2006-08-17 11:10:00,57.18,57.2,57.13,57.13,10300.0,35.9466,35.9592,35.9152,35.9152,10300.0
2006-08-17 11:15:00,57.14,57.2,57.14,57.2,41800.0,35.9215,35.9592,35.9215,35.9592,41800.0
2006-08-17 11:20:00,57.2,57.21,57.19,57.2,18900.0,35.9592,35.9655,35.9529,35.9592,18900.0
2006-08-17 11:25:00,57.21,57.23,57.18,57.21,18700.0,35.9655,35.9781,35.9466,35.9655,18700.0
2006-08-17 11:30:00,57.21,57.23,57.19,57.2,20200.0,35.9655,35.9781,35.9529,35.9592,20200.0
2006-08-17 11:35:00,57.19,57.23,57.19,57.22,19100.0,35.9529,35.9781,35.9529,35.9718,19100.0
2006-08-17 11:40:00,57.23,57.24,57.19,57.22,17500.0,35.9781,35.9844,35.9529,35.9718,17500.0
2006-08-17 11:45:00,57.22,57.24,57.2,57.22,13300.0,35.9718,35.9844,35.9592,35.9718,13300.0
2006-08-17 11:50:00,57.23,57.25,57.17,57.17,19700.0,35.9781,35.9907,35.9404,35.9404,19700.0
2006-08-17 11:55:00,57.2,57.28,57.18,57.28,12500.0,35.9592,36.0095,35.9466,36.0095,12500.0
2006-08-17 12:00:00,57.28,57.29,57.2,57.24,28700.0,36.0095,36.0158,35.9592,35.9844,28700.0
2006-08-17 12:05:00,57.24,57.31,57.23,57.26,17200.0,35.9844,36.0284,35.9781,35.9969,17200.0
2006-08-17 12:10:00,57.28,57.29,57.25,57.28,10000.0,36.0095,36.0158,35.9907,36.0095,10000.0
2006-08-17 12:15:00,57.28,57.31,57.23,57.28,29400.0,36.0095,36.0284,35.9781,36.0095,29400.0
2006-08-17 12:20:00,57.28,57.3,57.25,57.28,17100.0,36.0095,36.0221,35.9907,36.0095,17100.0
2006-08-17 12:25:00,57.26,57.4,57.25,57.39,48600.0,35.9969,36.085,35.9907,36.0787,48600.0
2006-08-17 12:30:00,57.4,57.41,57.34,57.41,46600.0,36.085,36.0912,36.0472,36.0912,46600.0
2006-08-17 12:35:00,57.41,57.43,57.38,57.39,23500.0,36.0912,36.1038,36.0724,36.0787,23500.0
2006-08-17 12:40:00,57.39,57.42,57.38,57.39,29000.0,36.0787,36.0975,36.0724,36.0787,29000.0
2006-08-17 12:45:00,57.38,57.41,57.38,57.38,10800.0,36.0724,36.0912,36.0724,36.0724,10800.0
2006-08-17 12:50:00,57.39,57.44,57.39,57.42,9900.0,36.0787,36.1101,36.0787,36.0975,9900.0
2006-08-17 12:55:00,57.41,57.44,57.4,57.44,12200.0,36.0912,36.1101,36.085,36.1101,12200.0
2006-08-17 13:00:00,57.44,57.44,57.41,57.43,11500.0,36.1101,36.1101,36.0912,36.1038,11500.0
2006-08-17 13:05:00,57.43,57.51,57.42,57.5,23900.0,36.1038,36.1541,36.0975,36.1478,23900.0
2006-08-17 13:10:00,57.5,57.51,57.44,57.46,24300.0,36.1478,36.1541,36.1101,36.1227,24300.0
2006-08-17 13:15:00,57.44,57.52,57.42,57.51,30100.0,36.1101,36.1604,36.0975,36.1541,30100.0
2006-08-17 13:20:00,57.51,57.54,57.49,57.53,21700.0,36.1541,36.173,36.1415,36.1667,21700.0
2006-08-17 13:25:00,57.53,57.56,57.51,57.51,33300.0,36.1667,36.1855,36.1541,36.1541,33300.0
2006-08-17 13:30:00,57.52,57.52,57.47,57.52,17200.0,36.1604,36.1604,36.129,36.1604,17200.0
2006-08-17 13:35:00,57.52,57.55,57.5,57.53,26500.0,36.1604,36.1793,36.1478,36.1667,26500.0
2006-08-17 13:40:00,57.54,57.54,57.47,57.48,48600.0,36.173,36.173,36.129,36.1352,48600.0
2006-08-17 13:45:00,57.5,57.52,57.48,57.52,19200.0,36.1478,36.1604,36.1352,36.1604,19200.0
2006-08-17 13:50:00,57.51,57.54,57.47,57.51,40900.0,36.1541,36.173,36.129,36.1541,40900.0
2006-08-17 13:55:00,57.51,57.57,57.5,57.53,36900.0,36.1541,36.1918,36.1478,36.1667,36900.0
2006-08-17 14:00:00,57.52,57.52,57.49,57.51,43800.0,36.1604,36.1604,36.1415,36.1541,43800.0
2006-08-17 14:05:00,57.51,57.56,57.5,57.56,30000.0,36.1541,36.1855,36.1478,36.1855,30000.0
2006-08-17 14:10:00,57.57,57.57,57.53,57.56,27600.0,36.1918,36.1918,36.1667,36.1855,27600.0
2006-08-17 14:15:00,57.55,57.56,57.49,57.5,54300.0,36.1793,36.1855,36.1415,36.1478,54300.0
2006-08-17 14:20:00,57.5,57.56,57.49,57.52,18000.0,36.1478,36.1855,36.1415,36.1604,18000.0
2006-08-17 14:25:00,57.52,57.52,57.48,57.48,25000.0,36.1604,36.1604,36.1352,36.1352,25000.0
2006-08-17 14:30:00,57.52,57.57,57.5,57.55,17600.0,36.1604,36.1918,36.1478,36.1793,17600.0
2006-08-17 14:35:00,57.55,57.62,57.54,57.59,18800.0,36.1793,36.2233,36.173,36.2044,18800.0
2006-08-17 14:40:00,57.59,57.6,57.53,57.53,32300.0,36.2044,36.2107,36.1667,36.1667,32300.0
2006-08-17 14:45:00,57.55,57.55,57.51,57.55,19800.0,36.1793,36.1793,36.1541,36.1793,19800.0
2006-08-17 14:50:00,57.55,57.61,57.55,57.6,136000.0,36.1793,36.217,36.1793,36.2107,136000.0
2006-08-17 14:55:00,57.6,57.62,57.59,57.61,15900.0,36.2107,36.2233,36.2044,36.217,15900.0
2006-08-17 15:00:00,57.62,57.64,57.57,57.6,12200.0,36.2233,36.2358,36.1918,36.2107,12200.0
2006-08-17 15:05:00,57.6,57.68,57.59,57.65,44100.0,36.2107,36.261,36.2044,36.2421,44100.0
2006-08-17 15:10:00,57.65,57.69,57.63,57.67,39300.0,36.2421,36.2673,36.2295,36.2547,39300.0
2006-08-17 15:15:00,57.67,57.73,57.66,57.71,25000.0,36.2547,36.2924,36.2484,36.2798,25000.0
2006-08-17 15:20:00,57.71,57.75,57.71,57.74,28700.0,36.2798,36.305,36.2798,36.2987,28700.0
2006-08-17 15:25:00,57.74,57.79,57.73,57.78,33800.0,36.2987,36.3301,36.2924,36.3238,33800.0
2006-08-17 15:30:00,57.78,57.85,57.77,57.81,86900.0,36.3238,36.3678,36.3176,36.3427,86900.0
2006-08-17 15:35:00,57.8,57.81,57.78,57.81,104600.0,36.3364,36.3427,36.3238,36.3427,104600.0
2006-08-17 15:40:00,57.81,57.88,57.81,57.87,88600.0,36.3427,36.3867,36.3427,36.3804,88600.0
2006-08-17 15:45:00,57.87,57.89,57.74,57.75,69100.0,36.3804,36.393,36.2987,36.305,69100.0
2006-08-17 15:50:00,57.74,57.75,57.7,57.75,60000.0,36.2987,36.305,36.2736,36.305,60000.0
2006-08-17 15:55:00,57.75,57.78,57.71,57.75,70400.0,36.305,36.3238,36.2798,36.305,70400.0
2006-08-18 09:30:00,57.78,57.81,57.7,57.78,166000.0,36.3238,36.3427,36.2736,36.3238,166000.0
2006-08-18 09:35:00,57.82,57.94,57.81,57.9,45700.0,36.349,36.4244,36.3427,36.3993,45700.0
2006-08-18 09:40:00,57.87,57.87,57.74,57.81,85500.0,36.3804,36.3804,36.2987,36.3427,85500.0
2006-08-18 09:45:00,57.81,57.82,57.73,57.73,20900.0,36.3427,36.349,36.2924,36.2924,20900.0
2006-08-18 09:50:00,57.71,57.71,57.55,57.62,37400.0,36.2798,36.2798,36.1793,36.2233,37400.0
2006-08-18 09:55:00,57.59,57.61,57.51,57.6,24600.0,36.2044,36.217,36.1541,36.2107,24600.0
2006-08-18 10:00:00,57.56,57.62,57.53,57.6,16300.0,36.1855,36.2233,36.1667,36.2107,16300.0
2006-08-18 10:05:00,57.61,57.67,57.57,57.62,19000.0,36.217,36.2547,36.1918,36.2233,19000.0
2006-08-18 10:10:00,57.62,57.67,57.59,57.64,14500.0,36.2233,36.2547,36.2044,36.2358,14500.0
2006-08-18 10:15:00,57.61,57.7,57.55,57.58,15300.0,36.217,36.2736,36.1793,36.1981,15300.0
2006-08-18 10:20:00,57.56,57.65,57.53,57.63,12700.0,36.1855,36.2421,36.1667,36.2295,12700.0
2006-08-18 10:25:00,57.62,57.62,57.53,57.57,19000.0,36.2233,36.2233,36.1667,36.1918,19000.0
2006-08-18 10:30:00,57.58,57.63,57.51,57.52,22100.0,36.1981,36.2295,36.1541,36.1604,22100.0
2006-08-18 10:35:00,57.53,57.62,57.5,57.59,15500.0,36.1667,36.2233,36.1478,36.2044,15500.0
2006-08-18 10:40:00,57.6,57.67,57.56,57.6,15400.0,36.2107,36.2547,36.1855,36.2107,15400.0
2006-08-18 10:45:00,57.6,57.63,57.58,57.58,8100.0,36.2107,36.2295,36.1981,36.1981,8100.0
2006-08-18 10:50:00,57.6,57.6,57.52,57.53,14000.0,36.2107,36.2107,36.1604,36.1667,14000.0
2006-08-18 10:55:00,57.53,57.56,57.5,57.53,22600.0,36.1667,36.1855,36.1478,36.1667,22600.0
2006-08-18 11:00:00,57.53,57.58,57.48,57.58,11400.0,36.1667,36.1981,36.1352,36.1981,11400.0
2006-08-18 11:05:00,57.55,57.59,57.5,57.56,12100.0,36.1793,36.2044,36.1478,36.1855,12100.0
2006-08-18 11:10:00,57.58,57.59,57.52,57.52,12200.0,36.1981,36.2044,36.1604,36.1604,12200.0
2006-08-18 11:15:00,57.52,57.61,57.51,57.61,22500.0,36.1604,36.217,36.1541,36.217,22500.0
2006-08-18 11:20:00,57.61,57.64,57.61,57.64,17600.0,36.217,36.2358,36.217,36.2358,17600.0
2006-08-18 11:25:00,57.63,57.68,57.63,57.68,16300.0,36.2295,36.261,36.2295,36.261,16300.0
2006-08-18 11:30:00,57.68,57.69,57.65,57.69,21400.0,36.261,36.2673,36.2421,36.2673,21400.0
2006-08-18 11:35:00,57.69,57.7,57.68,57.7,36600.0,36.2673,36.2736,36.261,36.2736,36600.0
2006-08-18 11:40:00,57.7,57.81,57.69,57.81,21100.0,36.2736,36.3427,36.2673,36.3427,21100.0
2006-08-18 11:45:00,57.81,57.81,57.8,57.81,27700.0,36.3427,36.3427,36.3364,36.3427,27700.0
2006-08-18 11:50:00,57.8,57.81,57.74,57.74,33600.0,36.3364,36.3427,36.2987,36.2987,33600.0
2006-08-18 11:55:00,57.74,57.8,57.73,57.78,15700.0,36.2987,36.3364,36.2924,36.3238,15700.0
2006-08-18 12:00:00,57.77,57.77,57.73,57.73,9900.0,36.3176,36.3176,36.2924,36.2924,9900.0
2006-08-18 12:05:00,57.73,57.74,57.71,57.72,11600.0,36.2924,36.2987,36.2798,36.2861,11600.0
2006-08-18 12:10:00,57.71,57.72,57.7,57.72,10600.0,36.2798,36.2861,36.2736,36.2861,10600.0
2006-08-18 12:15:00,57.71,57.73,57.68,57.71,12500.0,36.2798,36.2924,36.261,36.2798,12500.0
2006-08-18 12:20:00,57.71,57.77,57.71,57.76,16700.0,36.2798,36.3176,36.2798,36.3113,16700.0
2006-08-18 12:25:00,57.76,57.85,57.75,57.82,26400.0,36.3113,36.3678,36.305,36.349,26400.0
2006-08-18 12:30:00,57.81,57.85,57.79,57.81,24500.0,36.3427,36.3678,36.3301,36.3427,24500.0
2006-08-18 12:35:00,57.82,57.83,57.77,57.78,4400.0,36.349,36.3553,36.3176,36.3238,4400.0
2006-08-18 12:40:00,57.77,57.77,57.76,57.76,8400.0,36.3176,36.3176,36.3113,36.3113,8400.0
2006-08-18 12:45:00,57.76,57.83,57.76,57.81,15600.0,36.3113,36.3553,36.3113,36.3427,15600.0
2006-08-18 12:50:00,57.81,57.87,57.8,57.85,36500.0,36.3427,36.3804,36.3364,36.3678,36500.0
2006-08-18 12:55:00,57.86,57.89,57.85,57.87,16700.0,36.3741,36.393,36.3678,36.3804,16700.0
2006-08-18 13:00:00,57.87,57.92,57.87,57.91,18600.0,36.3804,36.4119,36.3804,36.4056,18600.0
2006-08-18 13:05:00,57.9,57.98,57.9,57.97,19600.0,36.3993,36.4496,36.3993,36.4433,19600.0
2006-08-18 13:10:00,57.98,57.99,57.95,57.97,13500.0,36.4496,36.4559,36.4307,36.4433,13500.0
2006-08-18 13:15:00,57.97,58.06,57.97,58.05,81500.0,36.4433,36.4999,36.4433,36.4936,81500.0
2006-08-18 13:20:00,58.05,58.12,58.05,58.09,38900.0,36.4936,36.5376,36.4936,36.5187,38900.0
2006-08-18 13:25:00,58.09,58.11,58.04,58.04,43500.0,36.5187,36.5313,36.4873,36.4873,43500.0
2006-08-18 13:30:00,58.04,58.04,58.01,58.01,11700.0,36.4873,36.4873,36.4684,36.4684,11700.0
2006-08-18 13:35:00,58.01,58.03,58.01,58.02,11600.0,36.4684,36.481,36.4684,36.4747,11600.0
2006-08-18 13:40:00,58.03,58.04,58.02,58.02,22200.0,36.481,36.4873,36.4747,36.4747,22200.0
2006-08-18 13:45:00,58.02,58.04,57.99,58.04,31900.0,36.4747,36.4873,36.4559,36.4873,31900.0
2006-08-18 13:50:00,58.01,58.02,58.01,58.02,8700.0,36.4684,36.4747,36.4684,36.4747,8700.0
2006-08-18 13:55:00,58.01,58.08,58.01,58.01,18200.0,36.4684,36.5124,36.4684,36.4684,18200.0
2006-08-18 14:00:00,58.02,58.08,58.0,58.02,23900.0,36.4747,36.5124,36.4621,36.4747,23900.0
2006-08-18 14:05:00,58.02,58.03,58.0,58.01,28200.0,36.4747,36.481,36.4621,36.4684,28200.0
2006-08-18 14:10:00,58.01,58.01,57.91,57.92,77600.0,36.4684,36.4684,36.4056,36.4119,77600.0
2006-08-18 14:15:00,57.91,58.0,57.9,57.98,34900.0,36.4056,36.4621,36.3993,36.4496,34900.0
2006-08-18 14:20:00,58.0,58.0,57.98,57.98,8900.0,36.4621,36.4621,36.4496,36.4496,8900.0
2006-08-18 14:25:00,57.99,57.99,57.92,57.97,20000.0,36.4559,36.4559,36.4119,36.4433,20000.0
2006-08-18 14:30:00,57.95,58.0,57.95,58.0,9400.0,36.4307,36.4621,36.4307,36.4621,9400.0
2006-08-18 14:35:00,57.97,58.03,57.95,57.95,18200.0,36.4433,36.481,36.4307,36.4307,18200.0
2006-08-18 14:40:00,57.96,58.01,57.89,57.95,26900.0,36.437,36.4684,36.393,36.4307,26900.0
2006-08-18 14:45:00,57.93,57.93,57.9,57.9,5400.0,36.4181,36.4181,36.3993,36.3993,5400.0
2006-08-18 14:50:00,57.9,57.96,57.88,57.95,24200.0,36.3993,36.437,36.3867,36.4307,24200.0
2006-08-18 14:55:00,57.94,57.94,57.87,57.87,19200.0,36.4244,36.4244,36.3804,36.3804,19200.0
2006-08-18 15:00:00,57.89,57.9,57.84,57.85,15500.0,36.393,36.3993,36.3616,36.3678,15500.0
2006-08-18 15:05:00,57.85,57.87,57.83,57.85,10600.0,36.3678,36.3804,36.3553,36.3678,10600.0
2006-08-18 15:10:00,57.86,57.86,57.84,57.85,14600.0,36.3741,36.3741,36.3616,36.3678,14600.0
2006-08-18 15:15:00,57.86,57.91,57.84,57.91,26300.0,36.3741,36.4056,36.3616,36.4056,26300.0
2006-08-18 15:20:00,57.91,57.91,57.87,57.87,10300.0,36.4056,36.4056,36.3804,36.3804,10300.0
2006-08-18 15:25:00,57.9,57.9,57.87,57.9,11800.0,36.3993,36.3993,36.3804,36.3993,11800.0
2006-08-18 15:30:00,57.9,57.9,57.84,57.85,26300.0,36.3993,36.3993,36.3616,36.3678,26300.0
2006-08-18 15:35:00,57.85,57.96,57.84,57.95,73100.0,36.3678,36.437,36.3616,36.4307,73100.0
2006-08-18 15:40:00,57.95,58.02,57.95,58.01,74900.0,36.4307,36.4747,36.4307,36.4684,74900.0
2006-08-18 15:45:00,58.01,58.01,57.91,57.95,47500.0,36.4684,36.4684,36.4056,36.4307,47500.0
2006-08-18 15:50:00,57.96,57.97,57.83,57.89,46400.0,36.437,36.4433,36.3553,36.393,46400.0
2006-08-18 15:55:00,57.89,57.96,57.87,57.96,82500.0,36.393,36.437,36.3804,36.437,82500.0
2006-08-21 09:30:00,57.81,57.95,57.81,57.91,30300.0,36.3427,36.4307,36.3427,36.4056,30300.0
2006-08-21 09:35:00,57.91,57.99,57.91,57.98,8500.0,36.4056,36.4559,36.4056,36.4496,8500.0
2006-08-21 09:40:00,57.98,57.98,57.89,57.9,16900.0,36.4496,36.4496,36.393,36.3993,16900.0
2006-08-21 09:45:00,57.89,57.95,57.84,57.86,30000.0,36.393,36.4307,36.3616,36.3741,30000.0
2006-08-21 09:50:00,57.88,57.88,57.73,57.73,15600.0,36.3867,36.3867,36.2924,36.2924,15600.0
2006-08-21 09:55:00,57.73,57.8,57.73,57.79,14500.0,36.2924,36.3364,36.2924,36.3301,14500.0
2006-08-21 10:00:00,57.8,57.92,57.79,57.84,32600.0,36.3364,36.4119,36.3301,36.3616,32600.0
2006-08-21 10:05:00,57.85,57.85,57.78,57.8,11000.0,36.3678,36.3678,36.3238,36.3364,11000.0
2006-08-21 10:10:00,57.8,57.86,57.79,57.8,10300.0,36.3364,36.3741,36.3301,36.3364,10300.0
2006-08-21 10:15:00,57.8,57.92,57.8,57.91,10900.0,36.3364,36.4119,36.3364,36.4056,10900.0
2006-08-21 10:20:00,57.91,57.95,57.8,57.85,11000.0,36.4056,36.4307,36.3364,36.3678,11000.0
2006-08-21 10:25:00,57.86,57.99,57.85,57.96,10400.0,36.3741,36.4559,36.3678,36.437,10400.0
2006-08-21 10:30:00,57.97,58.03,57.97,58.02,27800.0,36.4433,36.481,36.4433,36.4747,27800.0
2006-08-21 10:35:00,58.03,58.12,58.03,58.11,19700.0,36.481,36.5376,36.481,36.5313,19700.0
2006-08-21 10:40:00,58.11,58.22,58.11,58.21,21800.0,36.5313,36.6005,36.5313,36.5942,21800.0
2006-08-21 10:45:00,58.21,58.21,58.11,58.13,17500.0,36.5942,36.5942,36.5313,36.5439,17500.0
2006-08-21 10:50:00,58.13,58.14,58.06,58.12,12900.0,36.5439,36.5502,36.4999,36.5376,12900.0
2006-08-21 10:55:00,58.1,58.12,58.08,58.1,9500.0,36.525,36.5376,36.5124,36.525,9500.0
2006-08-21 11:00:00,58.12,58.12,58.07,58.11,9900.0,36.5376,36.5376,36.5062,36.5313,9900.0
2006-08-21 11:05:00,58.1,58.17,58.1,58.16,13900.0,36.525,36.569,36.525,36.5627,13900.0
2006-08-21 11:10:00,58.17,58.22,58.13,58.21,25700.0,36.569,36.6005,36.5439,36.5942,25700.0
2006-08-21 11:15:00,58.21,58.25,58.21,58.21,12900.0,36.5942,36.6193,36.5942,36.5942,12900.0
2006-08-21 11:20:00,58.22,58.23,58.19,58.19,9300.0,36.6005,36.6067,36.5816,36.5816,9300.0
2006-08-21 11:25:00,58.19,58.21,58.18,58.18,8600.0,36.5816,36.5942,36.5753,36.5753,8600.0
2006-08-21 11:30:00,58.19,58.24,58.19,58.24,15300.0,36.5816,36.613,36.5816,36.613,15300.0
2006-08-21 11:35:00,58.24,58.24,58.19,58.23,19300.0,36.613,36.613,36.5816,36.6067,19300.0
2006-08-21 11:40:00,58.24,58.25,58.22,58.24,26100.0,36.613,36.6193,36.6005,36.613,26100.0
2006-08-21 11:45:00,58.24,58.25,58.2,58.25,34700.0,36.613,36.6193,36.5879,36.6193,34700.0
2006-08-21 11:50:00,58.25,58.31,58.25,58.31,33500.0,36.6193,36.657,36.6193,36.657,33500.0
2006-08-21 11:55:00,58.31,58.32,58.28,58.3,22500.0,36.657,36.6633,36.6382,36.6507,22500.0
2006-08-21 12:00:00,58.3,58.31,58.23,58.27,19500.0,36.6507,36.657,36.6067,36.6319,19500.0
2006-08-21 12:05:00,58.29,58.31,58.2,58.26,25200.0,36.6445,36.657,36.5879,36.6256,25200.0
2006-08-21 12:10:00,58.26,58.3,58.25,58.29,29700.0,36.6256,36.6507,36.6193,36.6445,29700.0
2006-08-21 12:15:00,58.26,58.3,58.23,58.25,34600.0,36.6256,36.6507,36.6067,36.6193,34600.0
2006-08-21 12:20:00,58.26,58.29,58.24,58.27,15500.0,36.6256,36.6445,36.613,36.6319,15500.0
2006-08-21 12:25:00,58.25,58.3,58.23,58.26,32900.0,36.6193,36.6507,36.6067,36.6256,32900.0
2006-08-21 12:30:00,58.28,58.28,58.23,58.23,14400.0,36.6382,36.6382,36.6067,36.6067,14400.0
2006-08-21 12:35:00,58.25,58.27,58.23,58.26,12300.0,36.6193,36.6319,36.6067,36.6256,12300.0
2006-08-21 12:40:00,58.26,58.28,58.23,58.24,20100.0,36.6256,36.6382,36.6067,36.613,20100.0
2006-08-21 12:45:00,58.24,58.26,58.22,58.26,14100.0,36.613,36.6256,36.6005,36.6256,14100.0
2006-08-21 12:50:00,58.25,58.32,58.25,58.32,15600.0,36.6193,36.6633,36.6193,36.6633,15600.0
2006-08-21 12:55:00,58.31,58.32,58.28,58.31,15900.0,36.657,36.6633,36.6382,36.657,15900.0
2006-08-21 13:00:00,58.31,58.35,58.3,58.33,26200.0,36.657,36.6822,36.6507,36.6696,26200.0
2006-08-21 13:05:00,58.33,58.39,58.31,58.38,29600.0,36.6696,36.7073,36.657,36.701,29600.0
2006-08-21 13:10:00,58.38,58.4,58.36,58.38,51200.0,36.701,36.7136,36.6885,36.701,51200.0
2006-08-21 13:15:00,58.4,58.42,58.31,58.33,20200.0,36.7136,36.7262,36.657,36.6696,20200.0
2006-08-21 13:20:00,58.33,58.39,58.31,58.37,10400.0,36.6696,36.7073,36.657,36.6948,10400.0
2006-08-21 13:25:00,58.36,58.36,58.3,58.34,19000.0,36.6885,36.6885,36.6507,36.6759,19000.0
2006-08-21 13:30:00,58.34,58.39,58.34,58.38,14000.0,36.6759,36.7073,36.6759,36.701,14000.0
2006-08-21 13:35:00,58.37,58.39,58.34,58.36,14900.0,36.6948,36.7073,36.6759,36.6885,14900.0
2006-08-21 13:40:00,58.33,58.37,58.3,58.3,26700.0,36.6696,36.6948,36.6507,36.6507,26700.0
2006-08-21 13:45:00,58.3,58.3,58.27,58.29,18200.0,36.6507,36.6507,36.6319,36.6445,18200.0
2006-08-21 13:50:00,58.28,58.3,58.26,58.3,13600.0,36.6382,36.6507,36.6256,36.6507,13600.0
2006-08-21 13:55:00,58.29,58.37,58.29,58.32,29100.0,36.6445,36.6948,36.6445,36.6633,29100.0
2006-08-21 14:00:00,58.33,58.37,58.33,58.37,25400.0,36.6696,36.6948,36.6696,36.6948,25400.0
2006-08-21 14:05:00,58.36,58.38,58.26,58.28,25500.0,36.6885,36.701,36.6256,36.6382,25500.0
2006-08-21 14:10:00,58.29,58.32,58.27,58.32,11500.0,36.6445,36.6633,36.6319,36.6633,11500.0
2006-08-21 14:15:00,58.29,58.32,58.23,58.26,22300.0,36.6445,36.6633,36.6067,36.6256,22300.0
2006-08-21 14:20:00,58.23,58.28,58.23,58.27,11000.0,36.6067,36.6382,36.6067,36.6319,11000.0
2006-08-21 14:25:00,58.27,58.32,58.25,58.28,18900.0,36.6319,36.6633,36.6193,36.6382,18900.0
2006-08-21 14:30:00,58.27,58.33,58.26,58.29,29600.0,36.6319,36.6696,36.6256,36.6445,29600.0
2006-08-21 14:35:00,58.28,58.33,58.28,58.28,12400.0,36.6382,36.6696,36.6382,36.6382,12400.0
2006-08-21 14:40:00,58.28,58.28,58.16,58.18,26100.0,36.6382,36.6382,36.5627,36.5753,26100.0
2006-08-21 14:45:00,58.19,58.25,58.16,58.22,16400.0,36.5816,36.6193,36.5627,36.6005,16400.0
2006-08-21 14:50:00,58.25,58.26,58.22,58.25,10500.0,36.6193,36.6256,36.6005,36.6193,10500.0
2006-08-21 14:55:00,58.23,58.27,58.23,58.27,14400.0,36.6067,36.6319,36.6067,36.6319,14400.0
2006-08-21 15:00:00,58.27,58.27,58.23,58.23,19100.0,36.6319,36.6319,36.6067,36.6067,19100.0
2006-08-21 15:05:00,58.23,58.23,58.14,58.2,37300.0,36.6067,36.6067,36.5502,36.5879,37300.0
2006-08-21 15:10:00,58.21,58.27,58.19,58.26,26400.0,36.5942,36.6319,36.5816,36.6256,26400.0
2006-08-21 15:15:00,58.26,58.26,58.2,58.23,16500.0,36.6256,36.6256,36.5879,36.6067,16500.0
2006-08-21 15:20:00,58.24,58.33,58.24,58.3,21100.0,36.613,36.6696,36.613,36.6507,21100.0
2006-08-21 15:25:00,58.3,58.31,58.28,58.28,20100.0,36.6507,36.657,36.6382,36.6382,20100.0
2006-08-21 15:30:00,58.28,58.3,58.24,58.28,38000.0,36.6382,36.6507,36.613,36.6382,38000.0
2006-08-21 15:35:00,58.28,58.33,58.26,58.3,48300.0,36.6382,36.6696,36.6256,36.6507,48300.0
2006-08-21 15:40:00,58.29,58.32,58.27,58.29,55900.0,36.6445,36.6633,36.6319,36.6445,55900.0
2006-08-21 15:45:00,58.29,58.32,58.27,58.3,56500.0,36.6445,36.6633,36.6319,36.6507,56500.0
2006-08-21 15:50:00,58.29,58.33,58.28,58.3,46000.0,36.6445,36.6696,36.6382,36.6507,46000.0
2006-08-21 15:55:00,58.29,58.32,58.27,58.29,64000.0,36.6445,36.6633,36.6319,36.6445,64000.0
2006-08-22 09:30:00,58.3,58.3,58.01,58.04,63900.0,36.6507,36.6507,36.4684,36.4873,63900.0
2006-08-22 09:35:00,58.04,58.14,58.0,58.09,40700.0,36.4873,36.5502,36.4621,36.5187,40700.0
2006-08-22 09:40:00,58.1,58.12,58.01,58.12,27800.0,36.525,36.5376,36.4684,36.5376,27800.0
2006-08-22 09:45:00,58.13,58.16,58.05,58.09,27300.0,36.5439,36.5627,36.4936,36.5187,27300.0
2006-08-22 09:50:00,58.08,58.14,58.07,58.1,18900.0,36.5124,36.5502,36.5062,36.525,18900.0
2006-08-22 09:55:00,58.1,58.27,58.1,58.26,20000.0,36.525,36.6319,36.525,36.6256,20000.0
2006-08-22 10:00:00,58.27,58.27,58.19,58.19,23600.0,36.6319,36.6319,36.5816,36.5816,23600.0
2006-08-22 10:05:00,58.19,58.19,58.13,58.14,13200.0,36.5816,36.5816,36.5439,36.5502,13200.0
2006-08-22 10:10:00,58.16,58.29,58.16,58.26,26300.0,36.5627,36.6445,36.5627,36.6256,26300.0
2006-08-22 10:15:00,58.26,58.31,58.23,58.31,15800.0,36.6256,36.657,36.6067,36.657,15800.0
2006-08-22 10:20:00,58.31,58.35,58.28,58.31,21200.0,36.657,36.6822,36.6382,36.657,21200.0
2006-08-22 10:25:00,58.3,58.33,58.26,58.27,9800.0,36.6507,36.6696,36.6256,36.6319,9800.0
2006-08-22 10:30:00,58.27,58.29,58.21,58.22,24600.0,36.6319,36.6445,36.5942,36.6005,24600.0
2006-08-22 10:35:00,58.21,58.21,58.12,58.13,27000.0,36.5942,36.5942,36.5376,36.5439,27000.0
2006-08-22 10:40:00,58.12,58.15,58.1,58.15,13600.0,36.5376,36.5564,36.525,36.5564,13600.0
2006-08-22 10:45:00,58.16,58.18,58.1,58.1,19800.0,36.5627,36.5753,36.525,36.525,19800.0
2006-08-22 10:50:00,58.1,58.2,58.1,58.18,11400.0,36.525,36.5879,36.525,36.5753,11400.0
2006-08-22 10:55:00,58.16,58.22,58.16,58.22,9500.0,36.5627,36.6005,36.5627,36.6005,9500.0
2006-08-22 11:00:00,58.22,58.25,58.15,58.15,16200.0,36.6005,36.6193,36.5564,36.5564,16200.0
2006-08-22 11:05:00,58.15,58.19,58.14,58.17,11800.0,36.5564,36.5816,36.5502,36.569,11800.0
2006-08-22 11:10:00,58.18,58.25,58.17,58.22,11800.0,36.5753,36.6193,36.569,36.6005,11800.0
2006-08-22 11:15:00,58.23,58.27,58.23,58.23,7300.0,36.6067,36.6319,36.6067,36.6067,7300.0
2006-08-22 11:20:00,58.23,58.29,58.19,58.2,14600.0,36.6067,36.6445,36.5816,36.5879,14600.0
2006-08-22 11:25:00,58.19,58.23,58.13,58.14,17600.0,36.5816,36.6067,36.5439,36.5502,17600.0
2006-08-22 11:30:00,58.14,58.16,58.09,58.09,8200.0,36.5502,36.5627,36.5187,36.5187,8200.0
2006-08-22 11:35:00,58.1,58.13,58.1,58.11,6100.0,36.525,36.5439,36.525,36.5313,6100.0
2006-08-22 11:40:00,58.1,58.13,58.08,58.12,11000.0,36.525,36.5439,36.5124,36.5376,11000.0
2006-08-22 11:45:00,58.13,58.16,58.1,58.12,14900.0,36.5439,36.5627,36.525,36.5376,14900.0
2006-08-22 11:50:00,58.13,58.19,58.13,58.17,9300.0,36.5439,36.5816,36.5439,36.569,9300.0
2006-08-22 11:55:00,58.17,58.18,58.11,58.11,9700.0,36.569,36.5753,36.5313,36.5313,9700.0
2006-08-22 12:00:00,58.1,58.12,58.08,58.08,8400.0,36.525,36.5376,36.5124,36.5124,8400.0
2006-08-22 12:05:00,58.08,58.1,58.06,58.09,20200.0,36.5124,36.525,36.4999,36.5187,20200.0
2006-08-22 12:10:00,58.09,58.1,58.05,58.08,22500.0,36.5187,36.525,36.4936,36.5124,22500.0
2006-08-22 12:15:00,58.08,58.15,58.08,58.13,13100.0,36.5124,36.5564,36.5124,36.5439,13100.0
2006-08-22 12:20:00,58.13,58.14,58.09,58.11,7700.0,36.5439,36.5502,36.5187,36.5313,7700.0
2006-08-22 12:25:00,58.1,58.1,58.04,58.07,9600.0,36.525,36.525,36.4873,36.5062,9600.0
2006-08-22 12:30:00,58.05,58.14,58.05,58.12,13100.0,36.4936,36.5502,36.4936,36.5376,13100.0
2006-08-22 12:35:00,58.11,58.12,58.04,58.06,13200.0,36.5313,36.5376,36.4873,36.4999,13200.0
2006-08-22 12:40:00,58.08,58.11,58.06,58.11,9200.0,36.5124,36.5313,36.4999,36.5313,9200.0
2006-08-22 12:45:00,58.11,58.14,58.06,58.06,7500.0,36.5313,36.5502,36.4999,36.4999,7500.0
2006-08-22 12:50:00,58.08,58.09,58.05,58.08,7800.0,36.5124,36.5187,36.4936,36.5124,7800.0
2006-08-22 12:55:00,58.09,58.12,58.06,58.11,7400.0,36.5187,36.5376,36.4999,36.5313,7400.0
2006-08-22 13:00:00,58.09,58.09,58.04,58.04,19900.0,36.5187,36.5187,36.4873,36.4873,19900.0
2006-08-22 13:05:00,58.05,58.06,58.01,58.01,13700.0,36.4936,36.4999,36.4684,36.4684,13700.0
2006-08-22 13:10:00,58.01,58.07,58.01,58.03,8700.0,36.4684,36.5062,36.4684,36.481,8700.0
2006-08-22 13:15:00,58.05,58.07,58.04,58.04,5900.0,36.4936,36.5062,36.4873,36.4873,5900.0
2006-08-22 13:20:00,58.05,58.07,58.0,58.01,15100.0,36.4936,36.5062,36.4621,36.4684,15100.0
2006-08-22 13:25:00,58.01,58.06,58.0,58.01,18700.0,36.4684,36.4999,36.4621,36.4684,18700.0
2006-08-22 13:30:00,58.01,58.04,57.98,58.02,16800.0,36.4684,36.4873,36.4496,36.4747,16800.0
2006-08-22 13:35:00,58.02,58.05,58.0,58.0,6100.0,36.4747,36.4936,36.4621,36.4621,6100.0
2006-08-22 13:40:00,58.01,58.01,57.93,57.93,18600.0,36.4684,36.4684,36.4181,36.4181,18600.0
2006-08-22 13:45:00,57.95,57.99,57.94,57.99,5000.0,36.4307,36.4559,36.4244,36.4559,5000.0
2006-08-22 13:50:00,57.97,58.0,57.95,57.96,61800.0,36.4433,36.4621,36.4307,36.437,61800.0
2006-08-22 13:55:00,57.97,57.98,57.94,57.94,29900.0,36.4433,36.4496,36.4244,36.4244,29900.0
2006-08-22 14:00:00,57.97,57.97,57.9,57.93,19200.0,36.4433,36.4433,36.3993,36.4181,19200.0
2006-08-22 14:05:00,57.92,57.93,57.86,57.89,19100.0,36.4119,36.4181,36.3741,36.393,19100.0
2006-08-22 14:10:00,57.88,57.9,57.86,57.9,11700.0,36.3867,36.3993,36.3741,36.3993,11700.0
2006-08-22 14:15:00,57.9,57.93,57.83,57.9,33000.0,36.3993,36.4181,36.3553,36.3993,33000.0
2006-08-22 14:20:00,57.9,57.91,57.87,57.89,21900.0,36.3993,36.4056,36.3804,36.393,21900.0
2006-08-22 14:25:00,57.89,57.9,57.85,57.88,17700.0,36.393,36.3993,36.3678,36.3867,17700.0
2006-08-22 14:30:00,57.88,57.9,57.86,57.89,16800.0,36.3867,36.3993,36.3741,36.393,16800.0
2006-08-22 14:35:00,57.89,57.89,57.85,57.86,23100.0,36.393,36.393,36.3678,36.3741,23100.0
2006-08-22 14:40:00,57.86,57.92,57.85,57.92,24900.0,36.3741,36.4119,36.3678,36.4119,24900.0
2006-08-22 14:45:00,57.92,57.93,57.86,57.88,17000.0,36.4119,36.4181,36.3741,36.3867,17000.0
2006-08-22 14:50:00,57.88,57.9,57.86,57.89,12500.0,36.3867,36.3993,36.3741,36.393,12500.0
2006-08-22 14:55:00,57.89,57.94,57.89,57.91,37700.0,36.393,36.4244,36.393,36.4056,37700.0
2006-08-22 15:00:00,57.94,57.97,57.93,57.93,23700.0,36.4244,36.4433,36.4181,36.4181,23700.0
2006-08-22 15:05:00,57.93,57.96,57.92,57.96,21300.0,36.4181,36.437,36.4119,36.437,21300.0
2006-08-22 15:10:00,57.96,57.98,57.95,57.97,41700.0,36.437,36.4496,36.4307,36.4433,41700.0
2006-08-22 15:15:00,57.98,58.0,57.97,58.0,22900.0,36.4496,36.4621,36.4433,36.4621,22900.0
2006-08-22 15:20:00,58.01,58.02,57.96,57.96,25900.0,36.4684,36.4747,36.437,36.437,25900.0
2006-08-22 15:25:00,57.96,57.99,57.9,57.9,41100.0,36.437,36.4559,36.3993,36.3993,41100.0
2006-08-22 15:30:00,57.95,57.95,57.89,57.9,50600.0,36.4307,36.4307,36.393,36.3993,50600.0
2006-08-22 15:35:00,57.89,57.92,57.88,57.89,40400.0,36.393,36.4119,36.3867,36.393,40400.0
2006-08-22 15:40:00,57.89,58.01,57.88,57.95,73600.0,36.393,36.4684,36.3867,36.4307,73600.0
2006-08-22 15:45:00,57.95,57.96,57.89,57.9,99800.0,36.4307,36.437,36.393,36.3993,99800.0
2006-08-22 15:50:00,57.89,57.9,57.8,57.84,100000.0,36.393,36.3993,36.3364,36.3616,100000.0
2006-08-22 15:55:00,57.83,57.84,57.75,57.76,149500.0,36.3553,36.3616,36.305,36.3113,149500.0
2006-08-23 09:30:00,57.83,57.88,57.75,57.81,48800.0,36.3553,36.3867,36.305,36.3427,48800.0
2006-08-23 09:35:00,57.78,57.8,57.65,57.66,35100.0,36.3238,36.3364,36.2421,36.2484,35100.0
2006-08-23 09:40:00,57.67,57.72,57.59,57.64,39600.0,36.2547,36.2861,36.2044,36.2358,39600.0
2006-08-23 09:45:00,57.65,57.65,57.48,57.53,50400.0,36.2421,36.2421,36.1352,36.1667,50400.0
2006-08-23 09:50:00,57.57,57.59,57.51,57.52,18400.0,36.1918,36.2044,36.1541,36.1604,18400.0
2006-08-23 09:55:00,57.52,57.54,57.49,57.52,16900.0,36.1604,36.173,36.1415,36.1604,16900.0
2006-08-23 10:00:00,57.51,57.52,57.41,57.45,23400.0,36.1541,36.1604,36.0912,36.1164,23400.0
2006-08-23 10:05:00,57.45,57.45,57.34,57.34,30600.0,36.1164,36.1164,36.0472,36.0472,30600.0
2006-08-23 10:10:00,57.33,57.33,57.24,57.25,22000.0,36.0409,36.0409,35.9844,35.9907,22000.0
2006-08-23 10:15:00,57.26,57.32,57.26,57.3,34700.0,35.9969,36.0347,35.9969,36.0221,34700.0
2006-08-23 10:20:00,57.3,57.3,57.25,57.3,35200.0,36.0221,36.0221,35.9907,36.0221,35200.0
2006-08-23 10:25:00,57.3,57.3,57.24,57.24,24300.0,36.0221,36.0221,35.9844,35.9844,24300.0
2006-08-23 10:30:00,57.25,57.33,57.24,57.3,36900.0,35.9907,36.0409,35.9844,36.0221,36900.0
2006-08-23 10:35:00,57.3,57.33,57.29,57.32,89500.0,36.0221,36.0409,36.0158,36.0347,89500.0
2006-08-23 10:40:00,57.32,57.37,57.28,57.33,71000.0,36.0347,36.0661,36.0095,36.0409,71000.0
2006-08-23 10:45:00,57.33,57.38,57.3,57.31,14200.0,36.0409,36.0724,36.0221,36.0284,14200.0
2006-08-23 10:50:00,57.32,57.39,57.29,57.37,12500.0,36.0347,36.0787,36.0158,36.0661,12500.0
2006-08-23 10:55:00,57.36,57.39,57.3,57.32,8600.0,36.0598,36.0787,36.0221,36.0347,8600.0
2006-08-23 11:00:00,57.32,57.35,57.29,57.29,11100.0,36.0347,36.0535,36.0158,36.0158,11100.0
2006-08-23 11:05:00,57.3,57.3,57.22,57.23,20600.0,36.0221,36.0221,35.9718,35.9781,20600.0
2006-08-23 11:10:00,57.23,57.29,57.22,57.27,15500.0,35.9781,36.0158,35.9718,36.0032,15500.0
2006-08-23 11:15:00,57.27,57.29,57.24,57.29,18000.0,36.0032,36.0158,35.9844,36.0158,18000.0
2006-08-23 11:20:00,57.29,57.35,57.26,57.34,15700.0,36.0158,36.0535,35.9969,36.0472,15700.0
2006-08-23 11:25:00,57.34,57.43,57.34,57.41,16400.0,36.0472,36.1038,36.0472,36.0912,16400.0
2006-08-23 11:30:00,57.42,57.42,57.39,57.42,6900.0,36.0975,36.0975,36.0787,36.0975,6900.0
2006-08-23 11:35:00,57.42,57.46,57.38,57.39,26400.0,36.0975,36.1227,36.0724,36.0787,26400.0
2006-08-23 11:40:00,57.39,57.42,57.37,57.4,10500.0,36.0787,36.0975,36.0661,36.085,10500.0
2006-08-23 11:45:00,57.41,57.41,57.38,57.39,11500.0,36.0912,36.0912,36.0724,36.0787,11500.0
2006-08-23 11:50:00,57.4,57.49,57.4,57.45,13000.0,36.085,36.1415,36.085,36.1164,13000.0
2006-08-23 11:55:00,57.49,57.49,57.45,57.48,8000.0,36.1415,36.1415,36.1164,36.1352,8000.0
2006-08-23 12:00:00,57.47,57.53,57.47,57.53,22700.0,36.129,36.1667,36.129,36.1667,22700.0
2006-08-23 12:05:00,57.52,57.58,57.52,57.54,17700.0,36.1604,36.1981,36.1604,36.173,17700.0
2006-08-23 12:10:00,57.54,57.59,57.54,57.55,14100.0,36.173,36.2044,36.173,36.1793,14100.0
2006-08-23 12:15:00,57.54,57.54,57.49,57.51,6900.0,36.173,36.173,36.1415,36.1541,6900.0
2006-08-23 12:20:00,57.5,57.51,57.47,57.49,4500.0,36.1478,36.1541,36.129,36.1415,4500.0
2006-08-23 12:25:00,57.49,57.52,57.48,57.49,11000.0,36.1415,36.1604,36.1352,36.1415,11000.0
2006-08-23 12:30:00,57.5,57.5,57.47,57.47,8100.0,36.1478,36.1478,36.129,36.129,8100.0
2006-08-23 12:35:00,57.48,57.48,57.45,57.47,7700.0,36.1352,36.1352,36.1164,36.129,7700.0
2006-08-23 12:40:00,57.46,57.47,57.45,57.46,10600.0,36.1227,36.129,36.1164,36.1227,10600.0
2006-08-23 12:45:00,57.45,57.47,57.45,57.47,7300.0,36.1164,36.129,36.1164,36.129,7300.0
2006-08-23 12:50:00,57.46,57.47,57.44,57.45,19100.0,36.1227,36.129,36.1101,36.1164,19100.0
2006-08-23 12:55:00,57.45,57.45,57.4,57.41,6500.0,36.1164,36.1164,36.085,36.0912,6500.0
2006-08-23 13:00:00,57.42,57.42,57.39,57.4,17300.0,36.0975,36.0975,36.0787,36.085,17300.0
2006-08-23 13:05:00,57.4,57.42,57.37,57.37,67100.0,36.085,36.0975,36.0661,36.0661,67100.0
2006-08-23 13:10:00,57.37,57.39,57.35,57.36,28400.0,36.0661,36.0787,36.0535,36.0598,28400.0
2006-08-23 13:15:00,57.37,57.39,57.36,57.39,4000.0,36.0661,36.0787,36.0598,36.0787,4000.0
2006-08-23 13:20:00,57.39,57.39,57.36,57.39,9800.0,36.0787,36.0787,36.0598,36.0787,9800.0
2006-08-23 13:25:00,57.37,57.4,57.37,57.4,12800.0,36.0661,36.085,36.0661,36.085,12800.0
2006-08-23 13:30:00,57.4,57.4,57.39,57.39,6900.0,36.085,36.085,36.0787,36.0787,6900.0
2006-08-23 13:35:00,57.39,57.4,57.37,57.37,8200.0,36.0787,36.085,36.0661,36.0661,8200.0
2006-08-23 13:40:00,57.37,57.37,57.33,57.35,18900.0,36.0661,36.0661,36.0409,36.0535,18900.0
2006-08-23 13:45:00,57.36,57.37,57.3,57.33,27300.0,36.0598,36.0661,36.0221,36.0409,27300.0
2006-08-23 13:50:00,57.33,57.34,57.3,57.33,10600.0,36.0409,36.0472,36.0221,36.0409,10600.0
2006-08-23 13:55:00,57.33,57.33,57.28,57.28,65500.0,36.0409,36.0409,36.0095,36.0095,65500.0
2006-08-23 14:00:00,57.28,57.28,57.24,57.25,21900.0,36.0095,36.0095,35.9844,35.9907,21900.0
2006-08-23 14:05:00,57.25,57.25,57.21,57.22,32200.0,35.9907,35.9907,35.9655,35.9718,32200.0
2006-08-23 14:10:00,57.21,57.24,57.2,57.23,46700.0,35.9655,35.9844,35.9592,35.9781,46700.0
2006-08-23 14:15:00,57.2,57.21,57.18,57.18,34000.0,35.9592,35.9655,35.9466,35.9466,34000.0
2006-08-23 14:20:00,57.18,57.25,57.17,57.25,15500.0,35.9466,35.9907,35.9404,35.9907,15500.0
2006-08-23 14:25:00,57.25,57.29,57.23,57.24,19100.0,35.9907,36.0158,35.9781,35.9844,19100.0
2006-08-23 14:30:00,57.26,57.27,57.2,57.27,25700.0,35.9969,36.0032,35.9592,36.0032,25700.0
2006-08-23 14:35:00,57.24,57.28,57.23,57.26,12200.0,35.9844,36.0095,35.9781,35.9969,12200.0
2006-08-23 14:40:00,57.26,57.26,57.17,57.2,20000.0,35.9969,35.9969,35.9404,35.9592,20000.0
2006-08-23 14:45:00,57.21,57.25,57.19,57.21,9400.0,35.9655,35.9907,35.9529,35.9655,9400.0
2006-08-23 14:50:00,57.25,57.25,57.21,57.25,12600.0,35.9907,35.9907,35.9655,35.9907,12600.0
2006-08-23 14:55:00,57.25,57.25,57.17,57.21,14000.0,35.9907,35.9907,35.9404,35.9655,14000.0
2006-08-23 15:00:00,57.21,57.21,57.15,57.18,39700.0,35.9655,35.9655,35.9278,35.9466,39700.0
2006-08-23 15:05:00,57.18,57.25,57.17,57.2,30400.0,35.9466,35.9907,35.9404,35.9592,30400.0
2006-08-23 15:10:00,57.2,57.2,57.13,57.13,27500.0,35.9592,35.9592,35.9152,35.9152,27500.0
2006-08-23 15:15:00,57.13,57.19,57.1,57.19,41600.0,35.9152,35.9529,35.8964,35.9529,41600.0
2006-08-23 15:20:00,57.18,57.24,57.18,57.21,34400.0,35.9466,35.9844,35.9466,35.9655,34400.0
2006-08-23 15:25:00,57.21,57.25,57.18,57.24,33100.0,35.9655,35.9907,35.9466,35.9844,33100.0
2006-08-23 15:30:00,57.24,57.25,57.19,57.25,32800.0,35.9844,35.9907,35.9529,35.9907,32800.0
2006-08-23 15:35:00,57.25,57.36,57.25,57.31,34000.0,35.9907,36.0598,35.9907,36.0284,34000.0
2006-08-23 15:40:00,57.33,57.41,57.32,57.37,33500.0,36.0409,36.0912,36.0347,36.0661,33500.0
2006-08-23 15:45:00,57.4,57.43,57.37,57.42,49300.0,36.085,36.1038,36.0661,36.0975,49300.0
2006-08-23 15:50:00,57.42,57.55,57.4,57.52,74200.0,36.0975,36.1793,36.085,36.1604,74200.0
2006-08-23 15:55:00,57.52,57.53,57.47,57.47,36100.0,36.1604,36.1667,36.129,36.129,36100.0
2006-08-24 09:30:00,57.8,57.89,57.75,57.8,42100.0,36.3364,36.393,36.305,36.3364,42100.0
2006-08-24 09:35:00,57.8,57.8,57.69,57.75,13300.0,36.3364,36.3364,36.2673,36.305,13300.0
2006-08-24 09:40:00,57.75,57.79,57.67,57.67,13200.0,36.305,36.3301,36.2547,36.2547,13200.0
2006-08-24 09:45:00,57.68,57.68,57.56,57.61,18000.0,36.261,36.261,36.1855,36.217,18000.0
2006-08-24 09:50:00,57.63,57.63,57.49,57.5,14600.0,36.2295,36.2295,36.1415,36.1478,14600.0
2006-08-24 09:55:00,57.49,57.52,57.47,57.51,12900.0,36.1415,36.1604,36.129,36.1541,12900.0
2006-08-24 10:00:00,57.52,57.52,57.41,57.41,15400.0,36.1604,36.1604,36.0912,36.0912,15400.0
2006-08-24 10:05:00,57.42,57.46,57.41,57.45,18600.0,36.0975,36.1227,36.0912,36.1164,18600.0
2006-08-24 10:10:00,57.46,57.48,57.43,57.44,16100.0,36.1227,36.1352,36.1038,36.1101,16100.0
2006-08-24 10:15:00,57.43,57.44,57.34,57.36,21200.0,36.1038,36.1101,36.0472,36.0598,21200.0
2006-08-24 10:20:00,57.36,57.41,57.35,57.41,14500.0,36.0598,36.0912,36.0535,36.0912,14500.0
2006-08-24 10:25:00,57.42,57.47,57.41,57.45,19500.0,36.0975,36.129,36.0912,36.1164,19500.0
2006-08-24 10:30:00,57.45,57.46,57.4,57.4,10300.0,36.1164,36.1227,36.085,36.085,10300.0
2006-08-24 10:35:00,57.4,57.42,57.35,57.37,25100.0,36.085,36.0975,36.0535,36.0661,25100.0
2006-08-24 10:40:00,57.37,57.37,57.27,57.28,26300.0,36.0661,36.0661,36.0032,36.0095,26300.0
2006-08-24 10:45:00,57.3,57.32,57.22,57.23,18600.0,36.0221,36.0347,35.9718,35.9781,18600.0
2006-08-24 10:50:00,57.23,57.29,57.22,57.27,15600.0,35.9781,36.0158,35.9718,36.0032,15600.0
2006-08-24 10:55:00,57.27,57.3,57.24,57.27,8900.0,36.0032,36.0221,35.9844,36.0032,8900.0
2006-08-24 11:00:00,57.27,57.37,57.27,57.37,9700.0,36.0032,36.0661,36.0032,36.0661,9700.0
2006-08-24 11:05:00,57.36,57.42,57.35,57.4,12200.0,36.0598,36.0975,36.0535,36.085,12200.0
2006-08-24 11:10:00,57.39,57.41,57.33,57.4,17900.0,36.0787,36.0912,36.0409,36.085,17900.0
2006-08-24 11:15:00,57.4,57.44,57.4,57.44,7300.0,36.085,36.1101,36.085,36.1101,7300.0
2006-08-24 11:20:00,57.43,57.44,57.34,57.42,16100.0,36.1038,36.1101,36.0472,36.0975,16100.0
2006-08-24 11:25:00,57.42,57.45,57.4,57.4,6800.0,36.0975,36.1164,36.085,36.085,6800.0
2006-08-24 11:30:00,57.39,57.43,57.39,57.41,10400.0,36.0787,36.1038,36.0787,36.0912,10400.0
2006-08-24 11:35:00,57.43,57.45,57.42,57.44,9700.0,36.1038,36.1164,36.0975,36.1101,9700.0
2006-08-24 11:40:00,57.43,57.45,57.41,57.44,7500.0,36.1038,36.1164,36.0912,36.1101,7500.0
2006-08-24 11:45:00,57.43,57.47,57.39,57.46,22300.0,36.1038,36.129,36.0787,36.1227,22300.0
2006-08-24 11:50:00,57.46,57.46,57.44,57.45,9500.0,36.1227,36.1227,36.1101,36.1164,9500.0
2006-08-24 11:55:00,57.45,57.47,57.43,57.46,11000.0,36.1164,36.129,36.1038,36.1227,11000.0
2006-08-24 12:00:00,57.46,57.46,57.37,57.37,14800.0,36.1227,36.1227,36.0661,36.0661,14800.0
2006-08-24 12:05:00,57.37,57.43,57.37,57.38,7600.0,36.0661,36.1038,36.0661,36.0724,7600.0
2006-08-24 12:10:00,57.39,57.39,57.32,57.35,10600.0,36.0787,36.0787,36.0347,36.0535,10600.0
2006-08-24 12:15:00,57.35,57.35,57.33,57.34,3900.0,36.0535,36.0535,36.0409,36.0472,3900.0
2006-08-24 12:20:00,57.34,57.39,57.34,57.38,8100.0,36.0472,36.0787,36.0472,36.0724,8100.0
2006-08-24 12:25:00,57.39,57.42,57.38,57.42,9300.0,36.0787,36.0975,36.0724,36.0975,9300.0
2006-08-24 12:30:00,57.41,57.43,57.41,57.42,3500.0,36.0912,36.1038,36.0912,36.0975,3500.0
2006-08-24 12:35:00,57.41,57.46,57.39,57.46,29500.0,36.0912,36.1227,36.0787,36.1227,29500.0
2006-08-24 12:40:00,57.45,57.46,57.41,57.45,29600.0,36.1164,36.1227,36.0912,36.1164,29600.0
2006-08-24 12:45:00,57.44,57.46,57.43,57.43,11200.0,36.1101,36.1227,36.1038,36.1038,11200.0
2006-08-24 12:50:00,57.45,57.47,57.42,57.45,7600.0,36.1164,36.129,36.0975,36.1164,7600.0
2006-08-24 12:55:00,57.46,57.5,57.45,57.49,14300.0,36.1227,36.1478,36.1164,36.1415,14300.0
2006-08-24 13:00:00,57.49,57.52,57.49,57.51,26800.0,36.1415,36.1604,36.1415,36.1541,26800.0
2006-08-24 13:05:00,57.51,57.51,57.49,57.51,10900.0,36.1541,36.1541,36.1415,36.1541,10900.0
2006-08-24 13:10:00,57.51,57.52,57.5,57.5,9400.0,36.1541,36.1604,36.1478,36.1478,9400.0
2006-08-24 13:15:00,57.52,57.52,57.5,57.52,6300.0,36.1604,36.1604,36.1478,36.1604,6300.0
2006-08-24 13:20:00,57.53,57.56,57.52,57.52,12600.0,36.1667,36.1855,36.1604,36.1604,12600.0
2006-08-24 13:25:00,57.51,57.52,57.47,57.48,9200.0,36.1541,36.1604,36.129,36.1352,9200.0
2006-08-24 13:30:00,57.47,57.5,57.47,57.49,4900.0,36.129,36.1478,36.129,36.1415,4900.0
2006-08-24 13:35:00,57.49,57.5,57.46,57.48,6600.0,36.1415,36.1478,36.1227,36.1352,6600.0
2006-08-24 13:40:00,57.48,57.49,57.46,57.49,3600.0,36.1352,36.1415,36.1227,36.1415,3600.0
2006-08-24 13:45:00,57.47,57.48,57.45,57.47,5200.0,36.129,36.1352,36.1164,36.129,5200.0
2006-08-24 13:50:00,57.47,57.48,57.46,57.47,3900.0,36.129,36.1352,36.1227,36.129,3900.0
2006-08-24 13:55:00,57.49,57.5,57.46,57.49,12300.0,36.1415,36.1478,36.1227,36.1415,12300.0
2006-08-24 14:00:00,57.5,57.5,57.47,57.48,7100.0,36.1478,36.1478,36.129,36.1352,7100.0
2006-08-24 14:05:00,57.49,57.53,57.48,57.52,12700.0,36.1415,36.1667,36.1352,36.1604,12700.0
2006-08-24 14:10:00,57.51,57.52,57.46,57.5,21700.0,36.1541,36.1604,36.1227,36.1478,21700.0
2006-08-24 14:15:00,57.5,57.54,57.49,57.53,33900.0,36.1478,36.173,36.1415,36.1667,33900.0
2006-08-24 14:20:00,57.52,57.54,57.51,57.53,9400.0,36.1604,36.173,36.1541,36.1667,9400.0
2006-08-24 14:25:00,57.53,57.54,57.51,57.51,4100.0,36.1667,36.173,36.1541,36.1541,4100.0
2006-08-24 14:30:00,57.51,57.53,57.5,57.53,8500.0,36.1541,36.1667,36.1478,36.1667,8500.0
2006-08-24 14:35:00,57.53,57.56,57.52,57.54,6900.0,36.1667,36.1855,36.1604,36.173,6900.0
2006-08-24 14:40:00,57.53,57.54,57.5,57.53,17800.0,36.1667,36.173,36.1478,36.1667,17800.0
2006-08-24 14:45:00,57.54,57.56,57.51,57.55,10700.0,36.173,36.1855,36.1541,36.1793,10700.0
2006-08-24 14:50:00,57.55,57.56,57.5,57.54,11800.0,36.1793,36.1855,36.1478,36.173,11800.0
2006-08-24 14:55:00,57.52,57.59,57.52,57.57,11700.0,36.1604,36.2044,36.1604,36.1918,11700.0
2006-08-24 15:00:00,57.57,57.59,57.55,57.57,10600.0,36.1918,36.2044,36.1793,36.1918,10600.0
2006-08-24 15:05:00,57.57,57.59,57.5,57.53,15000.0,36.1918,36.2044,36.1478,36.1667,15000.0
2006-08-24 15:10:00,57.53,57.53,57.49,57.51,12000.0,36.1667,36.1667,36.1415,36.1541,12000.0
2006-08-24 15:15:00,57.49,57.51,57.44,57.46,13400.0,36.1415,36.1541,36.1101,36.1227,13400.0
2006-08-24 15:20:00,57.43,57.46,57.43,57.45,10400.0,36.1038,36.1227,36.1038,36.1164,10400.0
2006-08-24 15:25:00,57.44,57.45,57.41,57.42,16000.0,36.1101,36.1164,36.0912,36.0975,16000.0
2006-08-24 15:30:00,57.44,57.49,57.42,57.47,21200.0,36.1101,36.1415,36.0975,36.129,21200.0
2006-08-24 15:35:00,57.47,57.49,57.45,57.45,19300.0,36.129,36.1415,36.1164,36.1164,19300.0
2006-08-24 15:40:00,57.46,57.46,57.41,57.43,23200.0,36.1227,36.1227,36.0912,36.1038,23200.0
2006-08-24 15:45:00,57.45,57.46,57.41,57.45,17300.0,36.1164,36.1227,36.0912,36.1164,17300.0
2006-08-24 15:50:00,57.44,57.45,57.42,57.43,18000.0,36.1101,36.1164,36.0975,36.1038,18000.0
2006-08-24 15:55:00,57.43,57.44,57.39,57.4,20100.0,36.1038,36.1101,36.0787,36.085,20100.0
2006-08-25 09:30:00,57.14,57.16,57.05,57.1,54800.0,35.9215,35.9341,35.8649,35.8964,54800.0
2006-08-25 09:35:00,57.1,57.11,56.98,57.0,36000.0,35.8964,35.9026,35.8209,35.8335,36000.0
2006-08-25 09:40:00,57.03,57.05,56.96,57.02,47800.0,35.8523,35.8649,35.8083,35.8461,47800.0
2006-08-25 09:45:00,57.04,57.07,56.95,56.97,38000.0,35.8586,35.8775,35.8021,35.8146,38000.0
2006-08-25 09:50:00,56.95,56.95,56.89,56.91,40300.0,35.8021,35.8021,35.7643,35.7769,40300.0
2006-08-25 09:55:00,56.91,56.96,56.9,56.96,42400.0,35.7769,35.8083,35.7706,35.8083,42400.0
2006-08-25 10:00:00,56.98,57.02,56.93,56.98,63500.0,35.8209,35.8461,35.7895,35.8209,63500.0
2006-08-25 10:05:00,56.97,57.02,56.97,57.01,32900.0,35.8146,35.8461,35.8146,35.8398,32900.0
2006-08-25 10:10:00,57.01,57.05,57.01,57.01,47900.0,35.8398,35.8649,35.8398,35.8398,47900.0
2006-08-25 10:15:00,57.01,57.03,56.99,57.0,29900.0,35.8398,35.8523,35.8272,35.8335,29900.0
2006-08-25 10:20:00,56.99,57.0,56.96,56.98,16600.0,35.8272,35.8335,35.8083,35.8209,16600.0
2006-08-25 10:25:00,56.99,57.0,56.95,56.96,17300.0,35.8272,35.8335,35.8021,35.8083,17300.0
2006-08-25 10:30:00,56.96,56.99,56.96,56.96,31900.0,35.8083,35.8272,35.8083,35.8083,31900.0
2006-08-25 10:35:00,56.97,56.98,56.9,56.9,26300.0,35.8146,35.8209,35.7706,35.7706,26300.0
2006-08-25 10:40:00,56.9,56.91,56.84,56.86,38400.0,35.7706,35.7769,35.7329,35.7455,38400.0
2006-08-25 10:45:00,56.86,56.87,56.82,56.82,39100.0,35.7455,35.7518,35.7203,35.7203,39100.0
2006-08-25 10:50:00,56.82,56.83,56.8,56.8,27400.0,35.7203,35.7266,35.7078,35.7078,27400.0
2006-08-25 10:55:00,56.8,56.8,56.72,56.77,23900.0,35.7078,35.7078,35.6575,35.6889,23900.0
2006-08-25 11:00:00,56.78,56.89,56.78,56.85,26200.0,35.6952,35.7643,35.6952,35.7392,26200.0
2006-08-25 11:05:00,56.86,56.87,56.79,56.8,40400.0,35.7455,35.7518,35.7015,35.7078,40400.0
2006-08-25 11:10:00,56.8,56.8,56.75,56.75,24100.0,35.7078,35.7078,35.6763,35.6763,24100.0
2006-08-25 11:15:00,56.74,56.8,56.72,56.75,26600.0,35.67,35.7078,35.6575,35.6763,26600.0
2006-08-25 11:20:00,56.74,56.8,56.73,56.76,16200.0,35.67,35.7078,35.6638,35.6826,16200.0
2006-08-25 11:25:00,56.76,56.77,56.72,56.72,9500.0,35.6826,35.6889,35.6575,35.6575,9500.0
2006-08-25 11:30:00,56.72,56.75,56.68,56.7,18400.0,35.6575,35.6763,35.6323,35.6449,18400.0
2006-08-25 11:35:00,56.71,56.72,56.66,56.67,11000.0,35.6512,35.6575,35.6197,35.626,11000.0
2006-08-25 11:40:00,56.66,56.68,56.56,56.57,34200.0,35.6197,35.6323,35.5569,35.5632,34200.0
2006-08-25 11:45:00,56.57,56.63,56.56,56.63,24300.0,35.5632,35.6009,35.5569,35.6009,24300.0
2006-08-25 11:50:00,56.64,56.65,56.58,56.6,34900.0,35.6072,35.6135,35.5695,35.582,34900.0
2006-08-25 11:55:00,56.61,56.61,56.52,56.58,52700.0,35.5883,35.5883,35.5317,35.5695,52700.0
2006-08-25 12:00:00,56.58,56.62,56.58,56.59,18200.0,35.5695,35.5946,35.5695,35.5757,18200.0
2006-08-25 12:05:00,56.59,56.62,56.59,56.6,31200.0,35.5757,35.5946,35.5757,35.582,31200.0
2006-08-25 12:10:00,56.59,56.6,56.54,56.58,21700.0,35.5757,35.582,35.5443,35.5695,21700.0
2006-08-25 12:15:00,56.58,56.58,56.53,56.55,9300.0,35.5695,35.5695,35.538,35.5506,9300.0
2006-08-25 12:20:00,56.54,56.56,56.53,56.55,23100.0,35.5443,35.5569,35.538,35.5506,23100.0
2006-08-25 12:25:00,56.55,56.58,56.55,56.57,11600.0,35.5506,35.5695,35.5506,35.5632,11600.0
2006-08-25 12:30:00,56.57,56.59,56.54,56.59,41000.0,35.5632,35.5757,35.5443,35.5757,41000.0
2006-08-25 12:35:00,56.59,56.64,56.59,56.64,14400.0,35.5757,35.6072,35.5757,35.6072,14400.0
2006-08-25 12:40:00,56.65,56.75,56.65,56.75,11200.0,35.6135,35.6763,35.6135,35.6763,11200.0
2006-08-25 12:45:00,56.75,56.79,56.73,56.73,24600.0,35.6763,35.7015,35.6638,35.6638,24600.0
2006-08-25 12:50:00,56.74,56.76,56.7,56.7,28800.0,35.67,35.6826,35.6449,35.6449,28800.0
2006-08-25 12:55:00,56.72,56.73,56.65,56.73,29800.0,35.6575,35.6638,35.6135,35.6638,29800.0
2006-08-25 13:00:00,56.74,56.78,56.73,56.74,16700.0,35.67,35.6952,35.6638,35.67,16700.0
2006-08-25 13:05:00,56.74,56.8,56.74,56.79,10700.0,35.67,35.7078,35.67,35.7015,10700.0
2006-08-25 13:10:00,56.79,56.82,56.72,56.73,32800.0,35.7015,35.7203,35.6575,35.6638,32800.0
2006-08-25 13:15:00,56.73,56.75,56.68,56.7,31600.0,35.6638,35.6763,35.6323,35.6449,31600.0
2006-08-25 13:20:00,56.71,56.73,56.63,56.65,21300.0,35.6512,35.6638,35.6009,35.6135,21300.0
2006-08-25 13:25:00,56.64,56.73,56.64,56.72,10300.0,35.6072,35.6638,35.6072,35.6575,10300.0
2006-08-25 13:30:00,56.73,56.79,56.73,56.79,5300.0,35.6638,35.7015,35.6638,35.7015,5300.0
2006-08-25 13:35:00,56.79,56.85,56.77,56.77,20800.0,35.7015,35.7392,35.6889,35.6889,20800.0
2006-08-25 13:40:00,56.77,56.82,56.77,56.8,5800.0,35.6889,35.7203,35.6889,35.7078,5800.0
2006-08-25 13:45:00,56.78,56.85,56.78,56.85,11100.0,35.6952,35.7392,35.6952,35.7392,11100.0
2006-08-25 13:50:00,56.85,56.95,56.85,56.93,20100.0,35.7392,35.8021,35.7392,35.7895,20100.0
2006-08-25 13:55:00,56.93,56.95,56.93,56.94,15800.0,35.7895,35.8021,35.7895,35.7958,15800.0
2006-08-25 14:00:00,56.95,56.99,56.94,56.99,20400.0,35.8021,35.8272,35.7958,35.8272,20400.0
2006-08-25 14:05:00,56.97,57.0,56.97,56.99,15800.0,35.8146,35.8335,35.8146,35.8272,15800.0
2006-08-25 14:10:00,56.99,57.02,56.98,57.0,36600.0,35.8272,35.8461,35.8209,35.8335,36600.0
2006-08-25 14:15:00,57.0,57.01,56.96,56.98,19300.0,35.8335,35.8398,35.8083,35.8209,19300.0
2006-08-25 14:20:00,56.98,57.02,56.98,56.98,25500.0,35.8209,35.8461,35.8209,35.8209,25500.0
2006-08-25 14:25:00,56.99,57.04,56.99,57.03,18800.0,35.8272,35.8586,35.8272,35.8523,18800.0
2006-08-25 14:30:00,57.03,57.06,57.03,57.04,24400.0,35.8523,35.8712,35.8523,35.8586,24400.0
2006-08-25 14:35:00,57.04,57.09,57.04,57.05,20700.0,35.8586,35.8901,35.8586,35.8649,20700.0
2006-08-25 14:40:00,57.05,57.08,57.04,57.05,19400.0,35.8649,35.8838,35.8586,35.8649,19400.0
2006-08-25 14:45:00,57.04,57.05,57.02,57.04,16600.0,35.8586,35.8649,35.8461,35.8586,16600.0
2006-08-25 14:50:00,57.04,57.05,56.99,57.02,25300.0,35.8586,35.8649,35.8272,35.8461,25300.0
2006-08-25 14:55:00,57.02,57.05,57.02,57.04,19500.0,35.8461,35.8649,35.8461,35.8586,19500.0
2006-08-25 15:00:00,57.05,57.09,57.04,57.05,27900.0,35.8649,35.8901,35.8586,35.8649,27900.0
2006-08-25 15:05:00,57.04,57.04,57.0,57.02,8600.0,35.8586,35.8586,35.8335,35.8461,8600.0
2006-08-25 15:10:00,57.03,57.03,57.0,57.01,15000.0,35.8523,35.8523,35.8335,35.8398,15000.0
2006-08-25 15:15:00,57.0,57.02,56.98,56.98,9300.0,35.8335,35.8461,35.8209,35.8209,9300.0
2006-08-25 15:20:00,56.99,57.04,56.99,57.0,38800.0,35.8272,35.8586,35.8272,35.8335,38800.0
2006-08-25 15:25:00,57.0,57.0,56.96,56.98,17300.0,35.8335,35.8335,35.8083,35.8209,17300.0
2006-08-25 15:30:00,56.98,57.06,56.98,57.04,37300.0,35.8209,35.8712,35.8209,35.8586,37300.0
2006-08-25 15:35:00,57.03,57.07,57.03,57.05,57000.0,35.8523,35.8775,35.8523,35.8649,57000.0
2006-08-25 15:40:00,57.05,57.07,57.03,57.05,61600.0,35.8649,35.8775,35.8523,35.8649,61600.0
2006-08-25 15:45:00,57.06,57.11,57.05,57.09,36500.0,35.8712,35.9026,35.8649,35.8901,36500.0
2006-08-25 15:50:00,57.1,57.1,57.02,57.02,38000.0,35.8964,35.8964,35.8461,35.8461,38000.0
2006-08-25 15:55:00,57.01,57.03,56.98,57.0,36100.0,35.8398,35.8523,35.8209,35.8335,36100.0
2006-08-28 09:30:00,56.8,56.91,56.75,56.9,33700.0,35.7078,35.7769,35.6763,35.7706,33700.0
2006-08-28 09:35:00,56.9,56.98,56.86,56.89,16700.0,35.7706,35.8209,35.7455,35.7643,16700.0
2006-08-28 09:40:00,56.92,56.92,56.82,56.86,56400.0,35.7832,35.7832,35.7203,35.7455,56400.0
2006-08-28 09:45:00,56.86,57.05,56.86,57.05,14200.0,35.7455,35.8649,35.7455,35.8649,14200.0
2006-08-28 09:50:00,57.05,57.2,57.05,57.2,17000.0,35.8649,35.9592,35.8649,35.9592,17000.0
2006-08-28 09:55:00,57.18,57.31,57.18,57.31,27500.0,35.9466,36.0284,35.9466,36.0284,27500.0
2006-08-28 10:00:00,57.33,57.39,57.31,57.35,33700.0,36.0409,36.0787,36.0284,36.0535,33700.0
2006-08-28 10:05:00,57.36,57.39,57.34,57.38,18800.0,36.0598,36.0787,36.0472,36.0724,18800.0
2006-08-28 10:10:00,57.38,57.42,57.34,57.36,15300.0,36.0724,36.0975,36.0472,36.0598,15300.0
2006-08-28 10:15:00,57.36,57.38,57.28,57.31,12900.0,36.0598,36.0724,36.0095,36.0284,12900.0
2006-08-28 10:20:00,57.33,57.39,57.31,57.36,11700.0,36.0409,36.0787,36.0284,36.0598,11700.0
2006-08-28 10:25:00,57.37,57.39,57.35,57.35,13300.0,36.0661,36.0787,36.0535,36.0535,13300.0
2006-08-28 10:30:00,57.36,57.42,57.33,57.39,13100.0,36.0598,36.0975,36.0409,36.0787,13100.0
2006-08-28 10:35:00,57.42,57.47,57.39,57.4,20500.0,36.0975,36.129,36.0787,36.085,20500.0
2006-08-28 10:40:00,57.38,57.42,57.38,57.42,5300.0,36.0724,36.0975,36.0724,36.0975,5300.0
2006-08-28 10:45:00,57.4,57.41,57.38,57.41,11600.0,36.085,36.0912,36.0724,36.0912,11600.0
2006-08-28 10:50:00,57.4,57.42,57.38,57.39,9400.0,36.085,36.0975,36.0724,36.0787,9400.0
2006-08-28 10:55:00,57.38,57.41,57.38,57.41,11000.0,36.0724,36.0912,36.0724,36.0912,11000.0
2006-08-28 11:00:00,57.41,57.44,57.39,57.41,9900.0,36.0912,36.1101,36.0787,36.0912,9900.0
2006-08-28 11:05:00,57.41,57.41,57.37,57.39,9000.0,36.0912,36.0912,36.0661,36.0787,9000.0
2006-08-28 11:10:00,57.4,57.42,57.38,57.4,6900.0,36.085,36.0975,36.0724,36.085,6900.0
2006-08-28 11:15:00,57.42,57.47,57.41,57.46,9000.0,36.0975,36.129,36.0912,36.1227,9000.0
2006-08-28 11:20:00,57.45,57.46,57.39,57.39,12600.0,36.1164,36.1227,36.0787,36.0787,12600.0
2006-08-28 11:25:00,57.37,57.47,57.36,57.44,14800.0,36.0661,36.129,36.0598,36.1101,14800.0
2006-08-28 11:30:00,57.46,57.46,57.39,57.4,6700.0,36.1227,36.1227,36.0787,36.085,6700.0
2006-08-28 11:35:00,57.4,57.49,57.4,57.48,13400.0,36.085,36.1415,36.085,36.1352,13400.0
2006-08-28 11:40:00,57.48,57.5,57.44,57.5,10900.0,36.1352,36.1478,36.1101,36.1478,10900.0
2006-08-28 11:45:00,57.5,57.5,57.47,57.5,10800.0,36.1478,36.1478,36.129,36.1478,10800.0
2006-08-28 11:50:00,57.5,57.6,57.5,57.6,17300.0,36.1478,36.2107,36.1478,36.2107,17300.0
2006-08-28 11:55:00,57.6,57.65,57.58,57.61,15400.0,36.2107,36.2421,36.1981,36.217,15400.0
2006-08-28 12:00:00,57.59,57.62,57.59,57.6,17400.0,36.2044,36.2233,36.2044,36.2107,17400.0
2006-08-28 12:05:00,57.6,57.61,57.54,57.54,12900.0,36.2107,36.217,36.173,36.173,12900.0
2006-08-28 12:10:00,57.54,57.56,57.5,57.52,12900.0,36.173,36.1855,36.1478,36.1604,12900.0
2006-08-28 12:15:00,57.51,57.59,57.51,57.59,10200.0,36.1541,36.2044,36.1541,36.2044,10200.0
2006-08-28 12:20:00,57.57,57.64,57.56,57.6,20300.0,36.1918,36.2358,36.1855,36.2107,20300.0
2006-08-28 12:25:00,57.61,57.61,57.54,57.56,8900.0,36.217,36.217,36.173,36.1855,8900.0
2006-08-28 12:30:00,57.56,57.58,57.55,57.58,7300.0,36.1855,36.1981,36.1793,36.1981,7300.0
2006-08-28 12:35:00,57.59,57.6,57.57,57.58,15000.0,36.2044,36.2107,36.1918,36.1981,15000.0
2006-08-28 12:40:00,57.59,57.63,57.57,57.61,20700.0,36.2044,36.2295,36.1918,36.217,20700.0
2006-08-28 12:45:00,57.61,57.65,57.59,57.61,28100.0,36.217,36.2421,36.2044,36.217,28100.0
2006-08-28 12:50:00,57.61,57.65,57.6,57.61,25600.0,36.217,36.2421,36.2107,36.217,25600.0
2006-08-28 12:55:00,57.62,57.63,57.61,57.62,21400.0,36.2233,36.2295,36.217,36.2233,21400.0
2006-08-28 13:00:00,57.62,57.62,57.6,57.62,54400.0,36.2233,36.2233,36.2107,36.2233,54400.0
2006-08-28 13:05:00,57.62,57.62,57.6,57.62,13800.0,36.2233,36.2233,36.2107,36.2233,13800.0
2006-08-28 13:10:00,57.62,57.62,57.59,57.62,19800.0,36.2233,36.2233,36.2044,36.2233,19800.0
2006-08-28 13:15:00,57.62,57.63,57.61,57.62,12000.0,36.2233,36.2295,36.217,36.2233,12000.0
2006-08-28 13:20:00,57.62,57.67,57.62,57.66,13200.0,36.2233,36.2547,36.2233,36.2484,13200.0
2006-08-28 13:25:00,57.62,57.66,57.62,57.65,15000.0,36.2233,36.2484,36.2233,36.2421,15000.0
2006-08-28 13:30:00,57.65,57.67,57.63,57.63,11600.0,36.2421,36.2547,36.2295,36.2295,11600.0
2006-08-28 13:35:00,57.64,57.64,57.61,57.63,13000.0,36.2358,36.2358,36.217,36.2295,13000.0
2006-08-28 13:40:00,57.63,57.64,57.6,57.61,5500.0,36.2295,36.2358,36.2107,36.217,5500.0
2006-08-28 13:45:00,57.61,57.62,57.59,57.6,13200.0,36.217,36.2233,36.2044,36.2107,13200.0
2006-08-28 13:50:00,57.6,57.62,57.59,57.62,7500.0,36.2107,36.2233,36.2044,36.2233,7500.0
2006-08-28 13:55:00,57.63,57.64,57.58,57.63,15200.0,36.2295,36.2358,36.1981,36.2295,15200.0
2006-08-28 14:00:00,57.64,57.68,57.63,57.65,15000.0,36.2358,36.261,36.2295,36.2421,15000.0
2006-08-28 14:05:00,57.65,57.66,57.63,57.64,7100.0,36.2421,36.2484,36.2295,36.2358,7100.0
2006-08-28 14:10:00,57.65,57.67,57.64,57.65,6100.0,36.2421,36.2547,36.2358,36.2421,6100.0
2006-08-28 14:15:00,57.65,57.68,57.65,57.67,6500.0,36.2421,36.261,36.2421,36.2547,6500.0
2006-08-28 14:20:00,57.68,57.68,57.63,57.63,11600.0,36.261,36.261,36.2295,36.2295,11600.0
2006-08-28 14:25:00,57.64,57.65,57.61,57.62,11200.0,36.2358,36.2421,36.217,36.2233,11200.0
2006-08-28 14:30:00,57.62,57.63,57.57,57.58,22600.0,36.2233,36.2295,36.1918,36.1981,22600.0
2006-08-28 14:35:00,57.61,57.62,57.58,57.6,17500.0,36.217,36.2233,36.1981,36.2107,17500.0
2006-08-28 14:40:00,57.6,57.63,57.59,57.6,11900.0,36.2107,36.2295,36.2044,36.2107,11900.0
2006-08-28 14:45:00,57.6,57.64,57.59,57.62,11300.0,36.2107,36.2358,36.2044,36.2233,11300.0
2006-08-28 14:50:00,57.62,57.65,57.61,57.61,14900.0,36.2233,36.2421,36.217,36.217,14900.0
2006-08-28 14:55:00,57.61,57.64,57.59,57.61,20300.0,36.217,36.2358,36.2044,36.217,20300.0
2006-08-28 15:00:00,57.6,57.64,57.6,57.61,9000.0,36.2107,36.2358,36.2107,36.217,9000.0
2006-08-28 15:05:00,57.61,57.65,57.59,57.64,14000.0,36.217,36.2421,36.2044,36.2358,14000.0
2006-08-28 15:10:00,57.64,57.64,57.6,57.6,11500.0,36.2358,36.2358,36.2107,36.2107,11500.0
2006-08-28 15:15:00,57.6,57.63,57.59,57.6,21000.0,36.2107,36.2295,36.2044,36.2107,21000.0
2006-08-28 15:20:00,57.61,57.62,57.55,57.57,22500.0,36.217,36.2233,36.1793,36.1918,22500.0
2006-08-28 15:25:00,57.58,57.6,57.57,57.6,19200.0,36.1981,36.2107,36.1918,36.2107,19200.0
2006-08-28 15:30:00,57.6,57.6,57.48,57.5,50600.0,36.2107,36.2107,36.1352,36.1478,50600.0
2006-08-28 15:35:00,57.5,57.51,57.45,57.48,40700.0,36.1478,36.1541,36.1164,36.1352,40700.0
2006-08-28 15:40:00,57.47,57.49,57.46,57.47,45600.0,36.129,36.1415,36.1227,36.129,45600.0
2006-08-28 15:45:00,57.48,57.48,57.43,57.45,48900.0,36.1352,36.1352,36.1038,36.1164,48900.0
2006-08-28 15:50:00,57.45,57.47,57.41,57.43,62900.0,36.1164,36.129,36.0912,36.1038,62900.0
2006-08-28 15:55:00,57.44,57.48,57.42,57.45,50900.0,36.1101,36.1352,36.0975,36.1164,50900.0
2006-08-29 09:30:00,57.08,57.32,57.08,57.25,48300.0,36.1023,36.2541,36.1023,36.2098,48300.0
2006-08-29 09:35:00,57.25,57.34,57.2,57.31,17900.0,36.2098,36.2668,36.1782,36.2478,17900.0
2006-08-29 09:40:00,57.3,57.36,57.23,57.29,22800.0,36.2415,36.2794,36.1972,36.2351,22800.0
2006-08-29 09:45:00,57.29,57.42,57.25,57.38,15900.0,36.2351,36.3174,36.2098,36.2921,15900.0
2006-08-29 09:50:00,57.38,57.41,57.25,57.26,24900.0,36.2921,36.311,36.2098,36.2162,24900.0
2006-08-29 09:55:00,57.28,57.28,57.12,57.15,22200.0,36.2288,36.2288,36.1276,36.1466,22200.0
2006-08-29 10:00:00,57.12,57.19,57.07,57.16,26300.0,36.1276,36.1719,36.096,36.1529,26300.0
2006-08-29 10:05:00,57.17,57.18,57.11,57.13,21500.0,36.1592,36.1656,36.1213,36.1339,21500.0
2006-08-29 10:10:00,57.13,57.13,57.05,57.07,28300.0,36.1339,36.1339,36.0833,36.096,28300.0
2006-08-29 10:15:00,57.07,57.07,56.87,56.88,42100.0,36.096,36.096,35.9695,35.9758,42100.0
2006-08-29 10:20:00,56.9,56.92,56.79,56.84,46200.0,35.9885,36.0011,35.9189,35.9505,46200.0
2006-08-29 10:25:00,56.84,56.95,56.81,56.95,19200.0,35.9505,36.0201,35.9315,36.0201,19200.0
2006-08-29 10:30:00,56.95,57.0,56.87,56.91,49600.0,36.0201,36.0517,35.9695,35.9948,49600.0
2006-08-29 10:35:00,56.89,56.91,56.85,56.86,27400.0,35.9821,35.9948,35.9568,35.9632,27400.0
2006-08-29 10:40:00,56.86,56.89,56.84,56.88,19400.0,35.9632,35.9821,35.9505,35.9758,19400.0
2006-08-29 10:45:00,56.89,56.93,56.89,56.92,19200.0,35.9821,36.0074,35.9821,36.0011,19200.0
2006-08-29 10:50:00,56.92,56.95,56.91,56.94,8800.0,36.0011,36.0201,35.9948,36.0138,8800.0
2006-08-29 10:55:00,56.94,57.05,56.94,57.04,19800.0,36.0138,36.0833,36.0138,36.077,19800.0
2006-08-29 11:00:00,57.03,57.06,57.01,57.03,15000.0,36.0707,36.0897,36.058,36.0707,15000.0
2006-08-29 11:05:00,57.02,57.03,56.92,56.92,12500.0,36.0644,36.0707,36.0011,36.0011,12500.0
2006-08-29 11:10:00,56.92,56.92,56.89,56.92,13800.0,36.0011,36.0011,35.9821,36.0011,13800.0
2006-08-29 11:15:00,56.9,56.93,56.9,56.91,10100.0,35.9885,36.0074,35.9885,35.9948,10100.0
2006-08-29 11:20:00,56.93,56.97,56.91,56.97,15000.0,36.0074,36.0327,35.9948,36.0327,15000.0
2006-08-29 11:25:00,56.93,56.96,56.89,56.92,15500.0,36.0074,36.0264,35.9821,36.0011,15500.0
2006-08-29 11:30:00,56.92,56.92,56.85,56.85,22900.0,36.0011,36.0011,35.9568,35.9568,22900.0
2006-08-29 11:35:00,56.85,56.89,56.84,56.85,30500.0,35.9568,35.9821,35.9505,35.9568,30500.0
2006-08-29 11:40:00,56.85,56.91,56.85,56.9,12500.0,35.9568,35.9948,35.9568,35.9885,12500.0
2006-08-29 11:45:00,56.9,56.99,56.9,56.99,13800.0,35.9885,36.0454,35.9885,36.0454,13800.0
2006-08-29 11:50:00,56.99,57.0,56.95,56.97,23500.0,36.0454,36.0517,36.0201,36.0327,23500.0
2006-08-29 11:55:00,56.97,57.01,56.97,57.0,9400.0,36.0327,36.058,36.0327,36.0517,9400.0
2006-08-29 12:00:00,57.0,57.03,57.0,57.03,10400.0,36.0517,36.0707,36.0517,36.0707,10400.0
2006-08-29 12:05:00,57.03,57.04,57.0,57.02,12300.0,36.0707,36.077,36.0517,36.0644,12300.0
2006-08-29 12:10:00,57.02,57.08,57.01,57.08,10800.0,36.0644,36.1023,36.058,36.1023,10800.0
2006-08-29 12:15:00,57.09,57.1,57.07,57.09,10700.0,36.1086,36.115,36.096,36.1086,10700.0
2006-08-29 12:20:00,57.08,57.12,57.08,57.12,6200.0,36.1023,36.1276,36.1023,36.1276,6200.0
2006-08-29 12:25:00,57.12,57.15,57.12,57.15,5400.0,36.1276,36.1466,36.1276,36.1466,5400.0
2006-08-29 12:30:00,57.15,57.15,57.12,57.14,8100.0,36.1466,36.1466,36.1276,36.1403,8100.0
2006-08-29 12:35:00,57.13,57.14,57.09,57.11,11300.0,36.1339,36.1403,36.1086,36.1213,11300.0
2006-08-29 12:40:00,57.09,57.15,57.09,57.14,7500.0,36.1086,36.1466,36.1086,36.1403,7500.0
2006-08-29 12:45:00,57.14,57.16,57.13,57.15,5600.0,36.1403,36.1529,36.1339,36.1466,5600.0
2006-08-29 12:50:00,57.15,57.18,57.15,57.18,11300.0,36.1466,36.1656,36.1466,36.1656,11300.0
2006-08-29 12:55:00,57.18,57.19,57.16,57.19,9600.0,36.1656,36.1719,36.1529,36.1719,9600.0
2006-08-29 13:00:00,57.18,57.2,57.16,57.18,32800.0,36.1656,36.1782,36.1529,36.1656,32800.0
2006-08-29 13:05:00,57.16,57.21,57.16,57.18,5900.0,36.1529,36.1845,36.1529,36.1656,5900.0
2006-08-29 13:10:00,57.18,57.22,57.18,57.21,7700.0,36.1656,36.1909,36.1656,36.1845,7700.0
2006-08-29 13:15:00,57.21,57.23,57.21,57.21,4500.0,36.1845,36.1972,36.1845,36.1845,4500.0
2006-08-29 13:20:00,57.21,57.24,57.21,57.22,4300.0,36.1845,36.2035,36.1845,36.1909,4300.0
2006-08-29 13:25:00,57.23,57.25,57.22,57.24,8500.0,36.1972,36.2098,36.1909,36.2035,8500.0
2006-08-29 13:30:00,57.24,57.28,57.21,57.21,27700.0,36.2035,36.2288,36.1845,36.1845,27700.0
2006-08-29 13:35:00,57.22,57.23,57.2,57.21,4400.0,36.1909,36.1972,36.1782,36.1845,4400.0
2006-08-29 13:40:00,57.2,57.23,57.2,57.23,6200.0,36.1782,36.1972,36.1782,36.1972,6200.0
2006-08-29 13:45:00,57.23,57.25,57.21,57.25,3100.0,36.1972,36.2098,36.1845,36.2098,3100.0
2006-08-29 13:50:00,57.25,57.28,57.24,57.26,15600.0,36.2098,36.2288,36.2035,36.2162,15600.0
2006-08-29 13:55:00,57.27,57.27,57.22,57.22,11900.0,36.2225,36.2225,36.1909,36.1909,11900.0
2006-08-29 14:00:00,57.22,57.22,57.08,57.16,41800.0,36.1909,36.1909,36.1023,36.1529,41800.0
2006-08-29 14:05:00,57.15,57.24,57.09,57.22,30000.0,36.1466,36.2035,36.1086,36.1909,30000.0
2006-08-29 14:10:00,57.21,57.3,57.21,57.29,16700.0,36.1845,36.2415,36.1845,36.2351,16700.0
2006-08-29 14:15:00,57.3,57.41,57.3,57.39,23400.0,36.2415,36.311,36.2415,36.2984,23400.0
2006-08-29 14:20:00,57.39,57.44,57.38,57.4,22000.0,36.2984,36.33,36.2921,36.3047,22000.0
2006-08-29 14:25:00,57.39,57.41,57.36,57.39,19900.0,36.2984,36.311,36.2794,36.2984,19900.0
2006-08-29 14:30:00,57.38,57.44,57.38,57.4,24300.0,36.2921,36.33,36.2921,36.3047,24300.0
2006-08-29 14:35:00,57.37,57.45,57.37,57.43,12300.0,36.2857,36.3363,36.2857,36.3237,12300.0
2006-08-29 14:40:00,57.44,57.46,57.42,57.44,34800.0,36.33,36.3427,36.3174,36.33,34800.0
2006-08-29 14:45:00,57.44,57.45,57.4,57.42,17500.0,36.33,36.3363,36.3047,36.3174,17500.0
2006-08-29 14:50:00,57.42,57.44,57.4,57.4,17200.0,36.3174,36.33,36.3047,36.3047,17200.0
2006-08-29 14:55:00,57.4,57.4,57.37,57.4,19300.0,36.3047,36.3047,36.2857,36.3047,19300.0
2006-08-29 15:00:00,57.39,57.44,57.37,57.4,31800.0,36.2984,36.33,36.2857,36.3047,31800.0
2006-08-29 15:05:00,57.41,57.42,57.4,57.41,11300.0,36.311,36.3174,36.3047,36.311,11300.0
2006-08-29 15:10:00,57.41,57.46,57.41,57.46,21300.0,36.311,36.3427,36.311,36.3427,21300.0
2006-08-29 15:15:00,57.45,57.5,57.44,57.49,24800.0,36.3363,36.368,36.33,36.3616,24800.0
2006-08-29 15:20:00,57.49,57.57,57.49,57.55,22400.0,36.3616,36.4122,36.3616,36.3996,22400.0
2006-08-29 15:25:00,57.54,57.58,57.4,57.55,25500.0,36.3933,36.4186,36.3047,36.3996,25500.0
2006-08-29 15:30:00,57.56,57.59,57.54,57.59,51000.0,36.4059,36.4249,36.3933,36.4249,51000.0
2006-08-29 15:35:00,57.59,57.59,57.45,57.47,36900.0,36.4249,36.4249,36.3363,36.349,36900.0
2006-08-29 15:40:00,57.47,57.49,57.4,57.42,62000.0,36.349,36.3616,36.3047,36.3174,62000.0
2006-08-29 15:45:00,57.43,57.49,57.42,57.49,27200.0,36.3237,36.3616,36.3174,36.3616,27200.0
2006-08-29 15:50:00,57.49,57.52,57.48,57.48,55800.0,36.3616,36.3806,36.3553,36.3553,55800.0
2006-08-29 15:55:00,57.48,57.5,57.46,57.47,45600.0,36.3553,36.368,36.3427,36.349,45600.0
2006-08-30 09:30:00,57.83,57.89,57.67,57.82,55500.0,36.5767,36.6146,36.4755,36.5704,55500.0
2006-08-30 09:35:00,57.82,57.87,57.68,57.68,33900.0,36.5704,36.602,36.4818,36.4818,33900.0
2006-08-30 09:40:00,57.67,57.85,57.65,57.84,23600.0,36.4755,36.5893,36.4628,36.583,23600.0
2006-08-30 09:45:00,57.86,57.91,57.85,57.88,18000.0,36.5957,36.6273,36.5893,36.6083,18000.0
2006-08-30 09:50:00,57.89,57.93,57.85,57.93,24300.0,36.6146,36.6399,36.5893,36.6399,24300.0
2006-08-30 09:55:00,57.92,57.93,57.86,57.86,15600.0,36.6336,36.6399,36.5957,36.5957,15600.0
2006-08-30 10:00:00,57.86,57.94,57.86,57.91,14600.0,36.5957,36.6463,36.5957,36.6273,14600.0
2006-08-30 10:05:00,57.91,57.92,57.86,57.87,26100.0,36.6273,36.6336,36.5957,36.602,26100.0
2006-08-30 10:10:00,57.87,57.9,57.86,57.87,7600.0,36.602,36.621,36.5957,36.602,7600.0
2006-08-30 10:15:00,57.88,57.9,57.81,57.88,20700.0,36.6083,36.621,36.564,36.6083,20700.0
2006-08-30 10:20:00,57.88,57.95,57.88,57.92,21700.0,36.6083,36.6526,36.6083,36.6336,21700.0
2006-08-30 10:25:00,57.92,57.95,57.91,57.91,15600.0,36.6336,36.6526,36.6273,36.6273,15600.0
2006-08-30 10:30:00,57.91,57.95,57.88,57.89,13400.0,36.6273,36.6526,36.6083,36.6146,13400.0
2006-08-30 10:35:00,57.89,57.98,57.88,57.97,20200.0,36.6146,36.6716,36.6083,36.6652,20200.0
2006-08-30 10:40:00,57.98,57.99,57.92,57.95,26500.0,36.6716,36.6779,36.6336,36.6526,26500.0
2006-08-30 10:45:00,57.95,57.98,57.93,57.95,21100.0,36.6526,36.6716,36.6399,36.6526,21100.0
2006-08-30 10:50:00,57.96,57.99,57.94,57.94,21700.0,36.6589,36.6779,36.6463,36.6463,21700.0
2006-08-30 10:55:00,57.93,57.93,57.79,57.81,38600.0,36.6399,36.6399,36.5514,36.564,38600.0
2006-08-30 11:00:00,57.83,57.83,57.76,57.77,24200.0,36.5767,36.5767,36.5324,36.5387,24200.0
2006-08-30 11:05:00,57.78,57.82,57.77,57.8,11100.0,36.5451,36.5704,36.5387,36.5577,11100.0
2006-08-30 11:10:00,57.81,57.82,57.74,57.75,17500.0,36.564,36.5704,36.5198,36.5261,17500.0
2006-08-30 11:15:00,57.77,57.83,57.75,57.83,7100.0,36.5387,36.5767,36.5261,36.5767,7100.0
2006-08-30 11:20:00,57.82,57.9,57.81,57.9,15700.0,36.5704,36.621,36.564,36.621,15700.0
2006-08-30 11:25:00,57.91,57.95,57.89,57.93,14200.0,36.6273,36.6526,36.6146,36.6399,14200.0
2006-08-30 11:30:00,57.93,57.96,57.89,57.9,8200.0,36.6399,36.6589,36.6146,36.621,8200.0
2006-08-30 11:35:00,57.9,57.9,57.82,57.88,24200.0,36.621,36.621,36.5704,36.6083,24200.0
2006-08-30 11:40:00,57.89,57.94,57.87,57.89,15800.0,36.6146,36.6463,36.602,36.6146,15800.0
2006-08-30 11:45:00,57.9,57.96,57.9,57.93,5800.0,36.621,36.6589,36.621,36.6399,5800.0
2006-08-30 11:50:00,57.93,57.96,57.92,57.96,4500.0,36.6399,36.6589,36.6336,36.6589,4500.0
2006-08-30 11:55:00,57.95,57.96,57.9,57.91,9400.0,36.6526,36.6589,36.621,36.6273,9400.0
2006-08-30 12:00:00,57.94,57.97,57.92,57.94,21700.0,36.6463,36.6652,36.6336,36.6463,21700.0
2006-08-30 12:05:00,57.92,57.93,57.89,57.9,26700.0,36.6336,36.6399,36.6146,36.621,26700.0
2006-08-30 12:10:00,57.9,57.9,57.88,57.89,4100.0,36.621,36.621,36.6083,36.6146,4100.0
2006-08-30 12:15:00,57.88,57.95,57.88,57.95,26600.0,36.6083,36.6526,36.6083,36.6526,26600.0
2006-08-30 12:20:00,57.97,57.99,57.97,57.97,21300.0,36.6652,36.6779,36.6652,36.6652,21300.0
2006-08-30 12:25:00,57.97,57.98,57.95,57.98,11700.0,36.6652,36.6716,36.6526,36.6716,11700.0
2006-08-30 12:30:00,57.99,57.99,57.97,57.97,6600.0,36.6779,36.6779,36.6652,36.6652,6600.0
2006-08-30 12:35:00,57.98,57.99,57.96,57.97,23300.0,36.6716,36.6779,36.6589,36.6652,23300.0
2006-08-30 12:40:00,57.99,57.99,57.95,57.95,7100.0,36.6779,36.6779,36.6526,36.6526,7100.0
2006-08-30 12:45:00,57.94,57.96,57.93,57.96,6400.0,36.6463,36.6589,36.6399,36.6589,6400.0
2006-08-30 12:50:00,57.96,58.0,57.95,57.99,21600.0,36.6589,36.6842,36.6526,36.6779,21600.0
2006-08-30 12:55:00,58.0,58.0,57.97,58.0,7500.0,36.6842,36.6842,36.6652,36.6842,7500.0
2006-08-30 13:00:00,57.98,57.99,57.95,57.95,8500.0,36.6716,36.6779,36.6526,36.6526,8500.0
2006-08-30 13:05:00,57.96,57.97,57.94,57.97,8900.0,36.6589,36.6652,36.6463,36.6652,8900.0
2006-08-30 13:10:00,57.96,57.99,57.94,57.95,10000.0,36.6589,36.6779,36.6463,36.6526,10000.0
2006-08-30 13:15:00,57.93,57.95,57.92,57.92,6800.0,36.6399,36.6526,36.6336,36.6336,6800.0
2006-08-30 13:20:00,57.93,57.93,57.9,57.91,9000.0,36.6399,36.6399,36.621,36.6273,9000.0
2006-08-30 13:25:00,57.9,57.92,57.88,57.88,8900.0,36.621,36.6336,36.6083,36.6083,8900.0
2006-08-30 13:30:00,57.88,57.91,57.88,57.91,7600.0,36.6083,36.6273,36.6083,36.6273,7600.0
2006-08-30 13:35:00,57.88,57.91,57.86,57.86,5500.0,36.6083,36.6273,36.5957,36.5957,5500.0
2006-08-30 13:40:00,57.86,57.87,57.81,57.83,10100.0,36.5957,36.602,36.564,36.5767,10100.0
2006-08-30 13:45:00,57.84,57.84,57.82,57.84,3600.0,36.583,36.583,36.5704,36.583,3600.0
2006-08-30 13:50:00,57.84,57.84,57.81,57.83,8800.0,36.583,36.583,36.564,36.5767,8800.0
2006-08-30 13:55:00,57.81,57.83,57.79,57.79,10800.0,36.564,36.5767,36.5514,36.5514,10800.0
2006-08-30 14:00:00,57.8,57.8,57.75,57.77,12100.0,36.5577,36.5577,36.5261,36.5387,12100.0
2006-08-30 14:05:00,57.78,57.79,57.75,57.78,9800.0,36.5451,36.5514,36.5261,36.5451,9800.0
2006-08-30 14:10:00,57.77,57.78,57.76,57.77,5200.0,36.5387,36.5451,36.5324,36.5387,5200.0
2006-08-30 14:15:00,57.77,57.77,57.75,57.76,9700.0,36.5387,36.5387,36.5261,36.5324,9700.0
2006-08-30 14:20:00,57.76,57.77,57.73,57.76,7000.0,36.5324,36.5387,36.5134,36.5324,7000.0
2006-08-30 14:25:00,57.75,57.77,57.72,57.73,17700.0,36.5261,36.5387,36.5071,36.5134,17700.0
2006-08-30 14:30:00,57.72,57.75,57.69,57.72,21600.0,36.5071,36.5261,36.4881,36.5071,21600.0
2006-08-30 14:35:00,57.73,57.77,57.7,57.71,19500.0,36.5134,36.5387,36.4945,36.5008,19500.0
2006-08-30 14:40:00,57.7,57.72,57.66,57.66,10400.0,36.4945,36.5071,36.4692,36.4692,10400.0
2006-08-30 14:45:00,57.67,57.71,57.66,57.7,13500.0,36.4755,36.5008,36.4692,36.4945,13500.0
2006-08-30 14:50:00,57.7,57.71,57.68,57.69,7900.0,36.4945,36.5008,36.4818,36.4881,7900.0
2006-08-30 14:55:00,57.7,57.71,57.66,57.67,8700.0,36.4945,36.5008,36.4692,36.4755,8700.0
2006-08-30 15:00:00,57.68,57.71,57.61,57.63,23400.0,36.4818,36.5008,36.4375,36.4502,23400.0
2006-08-30 15:05:00,57.64,57.67,57.61,57.65,23200.0,36.4565,36.4755,36.4375,36.4628,23200.0
2006-08-30 15:10:00,57.63,57.64,57.6,57.63,14000.0,36.4502,36.4565,36.4312,36.4502,14000.0
2006-08-30 15:15:00,57.62,57.65,57.61,57.62,13200.0,36.4439,36.4628,36.4375,36.4439,13200.0
2006-08-30 15:20:00,57.61,57.64,57.57,57.59,13700.0,36.4375,36.4565,36.4122,36.4249,13700.0
2006-08-30 15:25:00,57.61,57.62,57.57,57.62,10000.0,36.4375,36.4439,36.4122,36.4439,10000.0
2006-08-30 15:30:00,57.63,57.68,57.62,57.64,20900.0,36.4502,36.4818,36.4439,36.4565,20900.0
2006-08-30 15:35:00,57.64,57.67,57.62,57.66,25000.0,36.4565,36.4755,36.4439,36.4692,25000.0
2006-08-30 15:40:00,57.64,57.65,57.61,57.62,18900.0,36.4565,36.4628,36.4375,36.4439,18900.0
2006-08-30 15:45:00,57.61,57.66,57.61,57.66,19900.0,36.4375,36.4692,36.4375,36.4692,19900.0
2006-08-30 15:50:00,57.65,57.68,57.65,57.68,17400.0,36.4628,36.4818,36.4628,36.4818,17400.0
2006-08-30 15:55:00,57.68,57.68,57.63,57.63,35300.0,36.4818,36.4818,36.4502,36.4502,35300.0
2006-08-31 09:30:00,57.56,57.72,57.43,57.67,32100.0,36.4059,36.5071,36.3237,36.4755,32100.0
2006-08-31 09:35:00,57.67,57.67,57.51,57.66,7700.0,36.4755,36.4755,36.3743,36.4692,7700.0
2006-08-31 09:40:00,57.66,57.72,57.55,57.58,14700.0,36.4692,36.5071,36.3996,36.4186,14700.0
2006-08-31 09:45:00,57.63,57.72,57.54,57.54,26000.0,36.4502,36.5071,36.3933,36.3933,26000.0
2006-08-31 09:50:00,57.56,57.57,57.48,57.49,29900.0,36.4059,36.4122,36.3553,36.3616,29900.0
2006-08-31 09:55:00,57.49,57.54,57.44,57.47,17400.0,36.3616,36.3933,36.33,36.349,17400.0
2006-08-31 10:00:00,57.47,57.48,57.4,57.41,25600.0,36.349,36.3553,36.3047,36.311,25600.0
2006-08-31 10:05:00,57.42,57.5,57.4,57.4,19400.0,36.3174,36.368,36.3047,36.3047,19400.0
2006-08-31 10:10:00,57.4,57.41,57.3,57.36,30200.0,36.3047,36.311,36.2415,36.2794,30200.0
2006-08-31 10:15:00,57.33,57.37,57.32,57.37,8800.0,36.2604,36.2857,36.2541,36.2857,8800.0
2006-08-31 10:20:00,57.35,57.4,57.31,57.33,35500.0,36.2731,36.3047,36.2478,36.2604,35500.0
2006-08-31 10:25:00,57.34,57.54,57.32,57.53,27100.0,36.2668,36.3933,36.2541,36.3869,27100.0
2006-08-31 10:30:00,57.51,57.59,57.45,57.45,35000.0,36.3743,36.4249,36.3363,36.3363,35000.0
2006-08-31 10:35:00,57.39,57.56,57.39,57.5,34700.0,36.2984,36.4059,36.2984,36.368,34700.0
2006-08-31 10:40:00,57.52,57.53,57.5,57.52,11000.0,36.3806,36.3869,36.368,36.3806,11000.0
2006-08-31 10:45:00,57.53,57.57,57.52,57.56,8300.0,36.3869,36.4122,36.3806,36.4059,8300.0
2006-08-31 10:50:00,57.58,57.59,57.54,57.59,11400.0,36.4186,36.4249,36.3933,36.4249,11400.0
2006-08-31 10:55:00,57.59,57.63,57.58,57.62,7200.0,36.4249,36.4502,36.4186,36.4439,7200.0
2006-08-31 11:00:00,57.62,57.62,57.57,57.61,13800.0,36.4439,36.4439,36.4122,36.4375,13800.0
2006-08-31 11:05:00,57.6,57.62,57.59,57.62,8700.0,36.4312,36.4439,36.4249,36.4439,8700.0
2006-08-31 11:10:00,57.62,57.64,57.57,57.6,20000.0,36.4439,36.4565,36.4122,36.4312,20000.0
2006-08-31 11:15:00,57.6,57.65,57.6,57.65,7300.0,36.4312,36.4628,36.4312,36.4628,7300.0
2006-08-31 11:20:00,57.65,57.75,57.65,57.71,36600.0,36.4628,36.5261,36.4628,36.5008,36600.0
2006-08-31 11:25:00,57.71,57.75,57.71,57.74,17900.0,36.5008,36.5261,36.5008,36.5198,17900.0
2006-08-31 11:30:00,57.74,57.78,57.72,57.75,24800.0,36.5198,36.5451,36.5071,36.5261,24800.0
2006-08-31 11:35:00,57.74,57.74,57.72,57.73,6400.0,36.5198,36.5198,36.5071,36.5134,6400.0
2006-08-31 11:40:00,57.74,57.77,57.73,57.75,11400.0,36.5198,36.5387,36.5134,36.5261,11400.0
2006-08-31 11:45:00,57.75,57.79,57.75,57.78,8500.0,36.5261,36.5514,36.5261,36.5451,8500.0
2006-08-31 11:50:00,57.79,57.8,57.77,57.77,9600.0,36.5514,36.5577,36.5387,36.5387,9600.0
2006-08-31 11:55:00,57.76,57.84,57.76,57.83,9700.0,36.5324,36.583,36.5324,36.5767,9700.0
2006-08-31 12:00:00,57.83,57.89,57.83,57.87,15700.0,36.5767,36.6146,36.5767,36.602,15700.0
2006-08-31 12:05:00,57.87,57.89,57.86,57.89,7700.0,36.602,36.6146,36.5957,36.6146,7700.0
2006-08-31 12:10:00,57.89,57.89,57.84,57.88,8900.0,36.6146,36.6146,36.583,36.6083,8900.0
2006-08-31 12:15:00,57.88,57.88,57.85,57.85,6300.0,36.6083,36.6083,36.5893,36.5893,6300.0
2006-08-31 12:20:00,57.86,57.88,57.82,57.83,5200.0,36.5957,36.6083,36.5704,36.5767,5200.0
2006-08-31 12:25:00,57.83,57.89,57.82,57.89,7200.0,36.5767,36.6146,36.5704,36.6146,7200.0
2006-08-31 12:30:00,57.87,57.89,57.85,57.87,8400.0,36.602,36.6146,36.5893,36.602,8400.0
2006-08-31 12:35:00,57.87,57.88,57.86,57.88,4700.0,36.602,36.6083,36.5957,36.6083,4700.0
2006-08-31 12:40:00,57.87,57.89,57.87,57.87,9300.0,36.602,36.6146,36.602,36.602,9300.0
2006-08-31 12:45:00,57.87,57.88,57.84,57.85,12300.0,36.602,36.6083,36.583,36.5893,12300.0
2006-08-31 12:50:00,57.83,57.88,57.82,57.88,18700.0,36.5767,36.6083,36.5704,36.6083,18700.0
2006-08-31 12:55:00,57.87,57.87,57.83,57.83,6400.0,36.602,36.602,36.5767,36.5767,6400.0
2006-08-31 13:00:00,57.83,57.85,57.82,57.83,6600.0,36.5767,36.5893,36.5704,36.5767,6600.0
2006-08-31 13:05:00,57.83,57.84,57.79,57.79,12200.0,36.5767,36.583,36.5514,36.5514,12200.0
2006-08-31 13:10:00,57.78,57.79,57.75,57.78,11500.0,36.5451,36.5514,36.5261,36.5451,11500.0
2006-08-31 13:15:00,57.79,57.81,57.78,57.8,2900.0,36.5514,36.564,36.5451,36.5577,2900.0
2006-08-31 13:20:00,57.8,57.83,57.8,57.82,3900.0,36.5577,36.5767,36.5577,36.5704,3900.0
2006-08-31 13:25:00,57.8,57.82,57.77,57.79,13500.0,36.5577,36.5704,36.5387,36.5514,13500.0
2006-08-31 13:30:00,57.8,57.86,57.78,57.86,10400.0,36.5577,36.5957,36.5451,36.5957,10400.0
2006-08-31 13:35:00,57.86,57.88,57.81,57.86,32700.0,36.5957,36.6083,36.564,36.5957,32700.0
2006-08-31 13:40:00,57.86,57.88,57.84,57.85,8700.0,36.5957,36.6083,36.583,36.5893,8700.0
2006-08-31 13:45:00,57.86,57.86,57.81,57.85,10800.0,36.5957,36.5957,36.564,36.5893,10800.0
2006-08-31 13:50:00,57.84,57.87,57.84,57.87,4700.0,36.583,36.602,36.583,36.602,4700.0
2006-08-31 13:55:00,57.87,57.89,57.86,57.88,5500.0,36.602,36.6146,36.5957,36.6083,5500.0
2006-08-31 14:00:00,57.88,57.95,57.87,57.87,17300.0,36.6083,36.6526,36.602,36.602,17300.0
2006-08-31 14:05:00,57.86,57.94,57.84,57.91,22300.0,36.5957,36.6463,36.583,36.6273,22300.0
2006-08-31 14:10:00,57.91,57.92,57.89,57.89,5300.0,36.6273,36.6336,36.6146,36.6146,5300.0
2006-08-31 14:15:00,57.89,57.94,57.89,57.9,15700.0,36.6146,36.6463,36.6146,36.621,15700.0
2006-08-31 14:20:00,57.89,57.89,57.82,57.88,40700.0,36.6146,36.6146,36.5704,36.6083,40700.0
2006-08-31 14:25:00,57.88,57.92,57.87,57.9,8900.0,36.6083,36.6336,36.602,36.621,8900.0
2006-08-31 14:30:00,57.91,57.91,57.8,57.8,13100.0,36.6273,36.6273,36.5577,36.5577,13100.0
2006-08-31 14:35:00,57.83,57.84,57.8,57.84,7600.0,36.5767,36.583,36.5577,36.583,7600.0
2006-08-31 14:40:00,57.85,57.87,57.83,57.87,6100.0,36.5893,36.602,36.5767,36.602,6100.0
2006-08-31 14:45:00,57.87,57.88,57.82,57.83,37700.0,36.602,36.6083,36.5704,36.5767,37700.0
2006-08-31 14:50:00,57.83,57.86,57.83,57.86,14900.0,36.5767,36.5957,36.5767,36.5957,14900.0
2006-08-31 14:55:00,57.85,57.86,57.84,57.86,7200.0,36.5893,36.5957,36.583,36.5957,7200.0
2006-08-31 15:00:00,57.84,57.86,57.83,57.83,13100.0,36.583,36.5957,36.5767,36.5767,13100.0
2006-08-31 15:05:00,57.83,57.85,57.83,57.85,13600.0,36.5767,36.5893,36.5767,36.5893,13600.0
2006-08-31 15:10:00,57.85,57.92,57.85,57.86,36100.0,36.5893,36.6336,36.5893,36.5957,36100.0
2006-08-31 15:15:00,57.87,57.92,57.86,57.92,14800.0,36.602,36.6336,36.5957,36.6336,14800.0
2006-08-31 15:20:00,57.92,57.98,57.92,57.96,20500.0,36.6336,36.6716,36.6336,36.6589,20500.0
2006-08-31 15:25:00,57.98,57.99,57.95,57.97,17100.0,36.6716,36.6779,36.6526,36.6652,17100.0
2006-08-31 15:30:00,57.95,57.95,57.91,57.91,48800.0,36.6526,36.6526,36.6273,36.6273,48800.0
2006-08-31 15:35:00,57.91,57.95,57.9,57.93,30500.0,36.6273,36.6526,36.621,36.6399,30500.0
2006-08-31 15:40:00,57.92,57.93,57.85,57.87,44500.0,36.6336,36.6399,36.5893,36.602,44500.0
2006-08-31 15:45:00,57.86,57.96,57.86,57.95,58000.0,36.5957,36.6589,36.5957,36.6526,58000.0
2006-08-31 15:50:00,57.95,57.95,57.89,57.89,57100.0,36.6526,36.6526,36.6146,36.6146,57100.0
2006-08-31 15:55:00,57.89,57.96,57.88,57.91,124500.0,36.6146,36.6589,36.6083,36.6273,124500.0
2006-09-01 09:30:00,58.01,58.13,57.9,57.95,68700.0,36.6905,36.7664,36.621,36.6526,68700.0
2006-09-01 09:35:00,57.94,58.12,57.92,58.1,24800.0,36.6463,36.7601,36.6336,36.7475,24800.0
2006-09-01 09:40:00,58.1,58.19,58.09,58.19,32800.0,36.7475,36.8044,36.7411,36.8044,32800.0
2006-09-01 09:45:00,58.18,58.18,58.04,58.1,45700.0,36.7981,36.7981,36.7095,36.7475,45700.0
2006-09-01 09:50:00,58.11,58.25,58.09,58.23,45000.0,36.7538,36.8423,36.7411,36.8297,45000.0
2006-09-01 09:55:00,58.22,58.25,58.1,58.25,27500.0,36.8234,36.8423,36.7475,36.8423,27500.0
2006-09-01 10:00:00,58.27,58.28,58.21,58.26,30900.0,36.855,36.8613,36.817,36.8487,30900.0
2006-09-01 10:05:00,58.25,58.29,58.23,58.27,130400.0,36.8423,36.8676,36.8297,36.855,130400.0
2006-09-01 10:10:00,58.26,58.3,58.24,58.28,30900.0,36.8487,36.874,36.836,36.8613,30900.0
2006-09-01 10:15:00,58.28,58.29,58.24,58.25,39500.0,36.8613,36.8676,36.836,36.8423,39500.0
2006-09-01 10:20:00,58.25,58.26,58.23,58.25,19600.0,36.8423,36.8487,36.8297,36.8423,19600.0
2006-09-01 10:25:00,58.25,58.27,58.24,58.27,28400.0,36.8423,36.855,36.836,36.855,28400.0
2006-09-01 10:30:00,58.27,58.27,58.24,58.25,27800.0,36.855,36.855,36.836,36.8423,27800.0
2006-09-01 10:35:00,58.25,58.28,58.25,58.27,22400.0,36.8423,36.8613,36.8423,36.855,22400.0
2006-09-01 10:40:00,58.28,58.31,58.26,58.3,32800.0,36.8613,36.8803,36.8487,36.874,32800.0
2006-09-01 10:45:00,58.31,58.34,58.3,58.34,17900.0,36.8803,36.8993,36.874,36.8993,17900.0
2006-09-01 10:50:00,58.32,58.33,58.29,58.29,32700.0,36.8866,36.8929,36.8676,36.8676,32700.0
2006-09-01 10:55:00,58.3,58.34,58.29,58.33,22700.0,36.874,36.8993,36.8676,36.8929,22700.0
2006-09-01 11:00:00,58.32,58.33,58.3,58.3,14200.0,36.8866,36.8929,36.874,36.874,14200.0
2006-09-01 11:05:00,58.3,58.32,58.29,58.32,52000.0,36.874,36.8866,36.8676,36.8866,52000.0
2006-09-01 11:10:00,58.32,58.34,58.31,58.32,16400.0,36.8866,36.8993,36.8803,36.8866,16400.0
2006-09-01 11:15:00,58.32,58.35,58.31,58.32,50600.0,36.8866,36.9056,36.8803,36.8866,50600.0
2006-09-01 11:20:00,58.33,58.35,58.3,58.35,24400.0,36.8929,36.9056,36.874,36.9056,24400.0
2006-09-01 11:25:00,58.35,58.35,58.33,58.33,7100.0,36.9056,36.9056,36.8929,36.8929,7100.0
2006-09-01 11:30:00,58.32,58.35,58.31,58.31,7800.0,36.8866,36.9056,36.8803,36.8803,7800.0
2006-09-01 11:35:00,58.33,58.34,58.31,58.32,11400.0,36.8929,36.8993,36.8803,36.8866,11400.0
2006-09-01 11:40:00,58.33,58.34,58.31,58.33,13900.0,36.8929,36.8993,36.8803,36.8929,13900.0
2006-09-01 11:45:00,58.33,58.34,58.32,58.34,7500.0,36.8929,36.8993,36.8866,36.8993,7500.0
2006-09-01 11:50:00,58.34,58.35,58.33,58.35,6300.0,36.8993,36.9056,36.8929,36.9056,6300.0
2006-09-01 11:55:00,58.34,58.35,58.33,58.33,10800.0,36.8993,36.9056,36.8929,36.8929,10800.0
2006-09-01 12:00:00,58.32,58.33,58.3,58.3,27700.0,36.8866,36.8929,36.874,36.874,27700.0
2006-09-01 12:05:00,58.32,58.34,58.3,58.33,8700.0,36.8866,36.8993,36.874,36.8929,8700.0
2006-09-01 12:10:00,58.34,58.35,58.32,58.34,8400.0,36.8993,36.9056,36.8866,36.8993,8400.0
2006-09-01 12:15:00,58.33,58.34,58.31,58.34,13100.0,36.8929,36.8993,36.8803,36.8993,13100.0
2006-09-01 12:20:00,58.34,58.35,58.31,58.32,8000.0,36.8993,36.9056,36.8803,36.8866,8000.0
2006-09-01 12:25:00,58.31,58.34,58.31,58.32,6900.0,36.8803,36.8993,36.8803,36.8866,6900.0
2006-09-01 12:30:00,58.33,58.37,58.31,58.37,15500.0,36.8929,36.9182,36.8803,36.9182,15500.0
2006-09-01 12:35:00,58.37,58.38,58.33,58.34,12600.0,36.9182,36.9246,36.8929,36.8993,12600.0
2006-09-01 12:40:00,58.34,58.34,58.32,58.32,9400.0,36.8993,36.8993,36.8866,36.8866,9400.0
2006-09-01 12:45:00,58.32,58.34,58.31,58.34,12200.0,36.8866,36.8993,36.8803,36.8993,12200.0
2006-09-01 12:50:00,58.32,58.33,58.3,58.31,11500.0,36.8866,36.8929,36.874,36.8803,11500.0
2006-09-01 12:55:00,58.3,58.35,58.3,58.35,11800.0,36.874,36.9056,36.874,36.9056,11800.0
2006-09-01 13:00:00,58.35,58.37,58.33,58.37,4600.0,36.9056,36.9182,36.8929,36.9182,4600.0
2006-09-01 13:05:00,58.37,58.4,58.36,58.4,77200.0,36.9182,36.9372,36.9119,36.9372,77200.0
2006-09-01 13:10:00,58.4,58.5,58.4,58.5,55300.0,36.9372,37.0005,36.9372,37.0005,55300.0
2006-09-01 13:15:00,58.49,58.51,58.48,58.51,13300.0,36.9941,37.0068,36.9878,37.0068,13300.0
2006-09-01 13:20:00,58.5,58.5,58.46,58.46,12900.0,37.0005,37.0005,36.9752,36.9752,12900.0
2006-09-01 13:25:00,58.47,58.5,58.46,58.5,9600.0,36.9815,37.0005,36.9752,37.0005,9600.0
2006-09-01 13:30:00,58.52,58.52,58.49,58.5,8500.0,37.0131,37.0131,36.9941,37.0005,8500.0
2006-09-01 13:35:00,58.5,58.52,58.5,58.5,10000.0,37.0005,37.0131,37.0005,37.0005,10000.0
2006-09-01 13:40:00,58.5,58.5,58.44,58.45,5800.0,37.0005,37.0005,36.9625,36.9688,5800.0
2006-09-01 13:45:00,58.44,58.45,58.41,58.42,10700.0,36.9625,36.9688,36.9435,36.9499,10700.0
2006-09-01 13:50:00,58.43,58.44,58.42,58.43,6200.0,36.9562,36.9625,36.9499,36.9562,6200.0
2006-09-01 13:55:00,58.42,58.43,58.41,58.41,5400.0,36.9499,36.9562,36.9435,36.9435,5400.0
2006-09-01 14:00:00,58.41,58.42,58.38,58.41,22200.0,36.9435,36.9499,36.9246,36.9435,22200.0
2006-09-01 14:05:00,58.41,58.42,58.4,58.4,18100.0,36.9435,36.9499,36.9372,36.9372,18100.0
2006-09-01 14:10:00,58.4,58.43,58.4,58.4,14600.0,36.9372,36.9562,36.9372,36.9372,14600.0
2006-09-01 14:15:00,58.4,58.42,58.4,58.4,4400.0,36.9372,36.9499,36.9372,36.9372,4400.0
2006-09-01 14:20:00,58.4,58.41,58.39,58.39,53100.0,36.9372,36.9435,36.9309,36.9309,53100.0
2006-09-01 14:25:00,58.4,58.41,58.38,58.4,20200.0,36.9372,36.9435,36.9246,36.9372,20200.0
2006-09-01 14:30:00,58.41,58.41,58.39,58.4,19700.0,36.9435,36.9435,36.9309,36.9372,19700.0
2006-09-01 14:35:00,58.4,58.42,58.39,58.42,31100.0,36.9372,36.9499,36.9309,36.9499,31100.0
2006-09-01 14:40:00,58.42,58.42,58.39,58.4,24000.0,36.9499,36.9499,36.9309,36.9372,24000.0
2006-09-01 14:45:00,58.4,58.41,58.39,58.4,12000.0,36.9372,36.9435,36.9309,36.9372,12000.0
2006-09-01 14:50:00,58.4,58.41,58.39,58.41,9000.0,36.9372,36.9435,36.9309,36.9435,9000.0
2006-09-01 14:55:00,58.41,58.41,58.4,58.41,7900.0,36.9435,36.9435,36.9372,36.9435,7900.0
2006-09-01 15:00:00,58.4,58.41,58.4,58.4,14100.0,36.9372,36.9435,36.9372,36.9372,14100.0
2006-09-01 15:05:00,58.4,58.41,58.4,58.4,12500.0,36.9372,36.9435,36.9372,36.9372,12500.0
2006-09-01 15:10:00,58.41,58.41,58.39,58.4,45100.0,36.9435,36.9435,36.9309,36.9372,45100.0
2006-09-01 15:15:00,58.4,58.41,58.4,58.4,9400.0,36.9372,36.9435,36.9372,36.9372,9400.0
2006-09-01 15:20:00,58.4,58.42,58.4,58.4,25700.0,36.9372,36.9499,36.9372,36.9372,25700.0
2006-09-01 15:25:00,58.4,58.42,58.4,58.4,24900.0,36.9372,36.9499,36.9372,36.9372,24900.0
2006-09-01 15:30:00,58.4,58.41,58.39,58.4,69300.0,36.9372,36.9435,36.9309,36.9372,69300.0
2006-09-01 15:35:00,58.4,58.41,58.39,58.4,48800.0,36.9372,36.9435,36.9309,36.9372,48800.0
2006-09-01 15:40:00,58.4,58.41,58.4,58.4,27300.0,36.9372,36.9435,36.9372,36.9372,27300.0
2006-09-01 15:45:00,58.41,58.41,58.32,58.34,153100.0,36.9435,36.9435,36.8866,36.8993,153100.0
2006-09-01 15:50:00,58.35,58.41,58.34,58.4,72600.0,36.9056,36.9435,36.8993,36.9372,72600.0
2006-09-01 15:55:00,58.39,58.41,58.38,58.38,114700.0,36.9309,36.9435,36.9246,36.9246,114700.0
2006-09-05 09:30:00,58.63,58.73,58.58,58.72,80200.0,37.0827,37.1459,37.051,37.1396,80200.0
2006-09-05 09:35:00,58.72,58.78,58.7,58.75,30800.0,37.1396,37.1775,37.1269,37.1586,30800.0
2006-09-05 09:40:00,58.75,58.86,58.74,58.8,45100.0,37.1586,37.2281,37.1522,37.1902,45100.0
2006-09-05 09:45:00,58.8,58.82,58.77,58.81,44500.0,37.1902,37.2028,37.1712,37.1965,44500.0
2006-09-05 09:50:00,58.81,58.87,58.8,58.84,26900.0,37.1965,37.2345,37.1902,37.2155,26900.0
2006-09-05 09:55:00,58.86,58.86,58.79,58.79,21300.0,37.2281,37.2281,37.1839,37.1839,21300.0
2006-09-05 10:00:00,58.8,58.85,58.76,58.84,31000.0,37.1902,37.2218,37.1649,37.2155,31000.0
2006-09-05 10:05:00,58.84,58.89,58.83,58.85,33800.0,37.2155,37.2471,37.2092,37.2218,33800.0
2006-09-05 10:10:00,58.85,58.86,58.76,58.84,33600.0,37.2218,37.2281,37.1649,37.2155,33600.0
2006-09-05 10:15:00,58.84,58.85,58.8,58.82,9400.0,37.2155,37.2218,37.1902,37.2028,9400.0
2006-09-05 10:20:00,58.82,58.83,58.81,58.81,12200.0,37.2028,37.2092,37.1965,37.1965,12200.0
2006-09-05 10:25:00,58.79,58.83,58.76,58.78,13600.0,37.1839,37.2092,37.1649,37.1775,13600.0
2006-09-05 10:30:00,58.78,58.79,58.69,58.7,13300.0,37.1775,37.1839,37.1206,37.1269,13300.0
2006-09-05 10:35:00,58.7,58.75,58.7,58.73,16300.0,37.1269,37.1586,37.1269,37.1459,16300.0
2006-09-05 10:40:00,58.73,58.8,58.73,58.77,22800.0,37.1459,37.1902,37.1459,37.1712,22800.0
2006-09-05 10:45:00,58.77,58.78,58.7,58.75,27700.0,37.1712,37.1775,37.1269,37.1586,27700.0
2006-09-05 10:50:00,58.75,58.75,58.71,58.74,49000.0,37.1586,37.1586,37.1333,37.1522,49000.0
2006-09-05 10:55:00,58.75,58.75,58.66,58.67,18700.0,37.1586,37.1586,37.1016,37.108,18700.0
2006-09-05 11:00:00,58.68,58.68,58.64,58.66,44800.0,37.1143,37.1143,37.089,37.1016,44800.0
2006-09-05 11:05:00,58.66,58.66,58.59,58.62,10200.0,37.1016,37.1016,37.0574,37.0763,10200.0
2006-09-05 11:10:00,58.61,58.62,58.56,58.58,10300.0,37.07,37.0763,37.0384,37.051,10300.0
2006-09-05 11:15:00,58.57,58.58,58.52,58.54,20700.0,37.0447,37.051,37.0131,37.0257,20700.0
2006-09-05 11:20:00,58.54,58.55,58.51,58.51,23500.0,37.0257,37.0321,37.0068,37.0068,23500.0
2006-09-05 11:25:00,58.52,58.54,58.49,58.51,12200.0,37.0131,37.0257,36.9941,37.0068,12200.0
2006-09-05 11:30:00,58.51,58.55,58.51,58.53,11900.0,37.0068,37.0321,37.0068,37.0194,11900.0
2006-09-05 11:35:00,58.53,58.53,58.48,58.51,37700.0,37.0194,37.0194,36.9878,37.0068,37700.0
2006-09-05 11:40:00,58.49,58.54,58.48,58.49,10400.0,36.9941,37.0257,36.9878,36.9941,10400.0
2006-09-05 11:45:00,58.51,58.53,58.47,58.51,16400.0,37.0068,37.0194,36.9815,37.0068,16400.0
2006-09-05 11:50:00,58.51,58.54,58.5,58.51,9000.0,37.0068,37.0257,37.0005,37.0068,9000.0
2006-09-05 11:55:00,58.52,58.53,58.5,58.5,9400.0,37.0131,37.0194,37.0005,37.0005,9400.0
2006-09-05 12:00:00,58.52,58.53,58.47,58.49,11600.0,37.0131,37.0194,36.9815,36.9941,11600.0
2006-09-05 12:05:00,58.47,58.49,58.44,58.44,13300.0,36.9815,36.9941,36.9625,36.9625,13300.0
2006-09-05 12:10:00,58.44,58.45,58.42,58.44,8700.0,36.9625,36.9688,36.9499,36.9625,8700.0
2006-09-05 12:15:00,58.44,58.47,58.43,58.47,15300.0,36.9625,36.9815,36.9562,36.9815,15300.0
2006-09-05 12:20:00,58.48,58.48,58.45,58.45,8800.0,36.9878,36.9878,36.9688,36.9688,8800.0
2006-09-05 12:25:00,58.46,58.48,58.45,58.48,5000.0,36.9752,36.9878,36.9688,36.9878,5000.0
2006-09-05 12:30:00,58.48,58.48,58.45,58.46,5300.0,36.9878,36.9878,36.9688,36.9752,5300.0
2006-09-05 12:35:00,58.45,58.46,58.41,58.42,11000.0,36.9688,36.9752,36.9435,36.9499,11000.0
2006-09-05 12:40:00,58.43,58.45,58.4,58.44,14900.0,36.9562,36.9688,36.9372,36.9625,14900.0
2006-09-05 12:45:00,58.44,58.46,58.43,58.46,9000.0,36.9625,36.9752,36.9562,36.9752,9000.0
2006-09-05 12:50:00,58.46,58.46,58.4,58.43,12600.0,36.9752,36.9752,36.9372,36.9562,12600.0
2006-09-05 12:55:00,58.43,58.44,58.41,58.42,6300.0,36.9562,36.9625,36.9435,36.9499,6300.0
2006-09-05 13:00:00,58.41,58.41,58.38,58.4,16700.0,36.9435,36.9435,36.9246,36.9372,16700.0
2006-09-05 13:05:00,58.39,58.39,58.36,58.39,14100.0,36.9309,36.9309,36.9119,36.9309,14100.0
2006-09-05 13:10:00,58.38,58.41,58.38,58.41,4800.0,36.9246,36.9435,36.9246,36.9435,4800.0
2006-09-05 13:15:00,58.41,58.47,58.41,58.45,11100.0,36.9435,36.9815,36.9435,36.9688,11100.0
2006-09-05 13:20:00,58.45,58.46,58.43,58.46,11600.0,36.9688,36.9752,36.9562,36.9752,11600.0
2006-09-05 13:25:00,58.43,58.46,58.42,58.42,3800.0,36.9562,36.9752,36.9499,36.9499,3800.0
2006-09-05 13:30:00,58.44,58.45,58.42,58.43,3700.0,36.9625,36.9688,36.9499,36.9562,3700.0
2006-09-05 13:35:00,58.43,58.43,58.37,58.39,9800.0,36.9562,36.9562,36.9182,36.9309,9800.0
2006-09-05 13:40:00,58.39,58.41,58.39,58.39,3500.0,36.9309,36.9435,36.9309,36.9309,3500.0
2006-09-05 13:45:00,58.4,58.41,58.38,58.38,5200.0,36.9372,36.9435,36.9246,36.9246,5200.0
2006-09-05 13:50:00,58.38,58.4,58.35,58.4,14200.0,36.9246,36.9372,36.9056,36.9372,14200.0
2006-09-05 13:55:00,58.39,58.41,58.39,58.39,2500.0,36.9309,36.9435,36.9309,36.9309,2500.0
2006-09-05 14:00:00,58.41,58.41,58.37,58.38,9900.0,36.9435,36.9435,36.9182,36.9246,9900.0
2006-09-05 14:05:00,58.38,58.44,58.37,58.43,9600.0,36.9246,36.9625,36.9182,36.9562,9600.0
2006-09-05 14:10:00,58.43,58.48,58.4,58.44,10100.0,36.9562,36.9878,36.9372,36.9625,10100.0
2006-09-05 14:15:00,58.44,58.5,58.44,58.5,13100.0,36.9625,37.0005,36.9625,37.0005,13100.0
2006-09-05 14:20:00,58.48,58.49,58.44,58.46,5300.0,36.9878,36.9941,36.9625,36.9752,5300.0
2006-09-05 14:25:00,58.44,58.45,58.41,58.41,7400.0,36.9625,36.9688,36.9435,36.9435,7400.0
2006-09-05 14:30:00,58.43,58.44,58.4,58.41,8300.0,36.9562,36.9625,36.9372,36.9435,8300.0
2006-09-05 14:35:00,58.41,58.48,58.41,58.47,24300.0,36.9435,36.9878,36.9435,36.9815,24300.0
2006-09-05 14:40:00,58.47,58.55,58.47,58.55,14800.0,36.9815,37.0321,36.9815,37.0321,14800.0
2006-09-05 14:45:00,58.55,58.58,58.54,58.55,8700.0,37.0321,37.051,37.0257,37.0321,8700.0
2006-09-05 14:50:00,58.55,58.56,58.5,58.51,8200.0,37.0321,37.0384,37.0005,37.0068,8200.0
2006-09-05 14:55:00,58.51,58.56,58.48,58.55,15900.0,37.0068,37.0384,36.9878,37.0321,15900.0
2006-09-05 15:00:00,58.55,58.55,58.51,58.52,21500.0,37.0321,37.0321,37.0068,37.0131,21500.0
2006-09-05 15:05:00,58.53,58.55,58.52,58.55,11300.0,37.0194,37.0321,37.0131,37.0321,11300.0
2006-09-05 15:10:00,58.54,58.54,58.5,58.52,8200.0,37.0257,37.0257,37.0005,37.0131,8200.0
2006-09-05 15:15:00,58.5,58.51,58.47,58.47,6500.0,37.0005,37.0068,36.9815,36.9815,6500.0
2006-09-05 15:20:00,58.46,58.51,58.46,58.5,26500.0,36.9752,37.0068,36.9752,37.0005,26500.0
2006-09-05 15:25:00,58.5,58.51,58.47,58.5,13800.0,37.0005,37.0068,36.9815,37.0005,13800.0
2006-09-05 15:30:00,58.49,58.54,58.41,58.41,58200.0,36.9941,37.0257,36.9435,36.9435,58200.0
2006-09-05 15:35:00,58.41,58.42,58.36,58.36,15000.0,36.9435,36.9499,36.9119,36.9119,15000.0
2006-09-05 15:40:00,58.34,58.37,58.33,58.37,26600.0,36.8993,36.9182,36.8929,36.9182,26600.0
2006-09-05 15:45:00,58.37,58.38,58.27,58.31,54500.0,36.9182,36.9246,36.855,36.8803,54500.0
2006-09-05 15:50:00,58.32,58.41,58.31,58.38,20900.0,36.8866,36.9435,36.8803,36.9246,20900.0
2006-09-05 15:55:00,58.38,58.39,58.32,58.36,51400.0,36.9246,36.9309,36.8866,36.9119,51400.0
2006-09-06 09:30:00,57.77,58.23,57.77,58.22,83400.0,36.5387,36.8297,36.5387,36.8234,83400.0
2006-09-06 09:35:00,58.23,58.46,58.22,58.33,66200.0,36.8297,36.9752,36.8234,36.8929,66200.0
2006-09-06 09:40:00,58.33,58.47,58.32,58.45,26900.0,36.8929,36.9815,36.8866,36.9688,26900.0
2006-09-06 09:45:00,58.42,58.42,58.28,58.3,28300.0,36.9499,36.9499,36.8613,36.874,28300.0
2006-09-06 09:50:00,58.31,58.31,58.16,58.16,24200.0,36.8803,36.8803,36.7854,36.7854,24200.0
2006-09-06 09:55:00,58.14,58.23,58.11,58.14,20500.0,36.7728,36.8297,36.7538,36.7728,20500.0
2006-09-06 10:00:00,58.17,58.19,58.07,58.1,11800.0,36.7917,36.8044,36.7285,36.7475,11800.0
2006-09-06 10:05:00,58.12,58.13,58.05,58.09,12400.0,36.7601,36.7664,36.7158,36.7411,12400.0
2006-09-06 10:10:00,58.11,58.12,58.0,58.03,9400.0,36.7538,36.7601,36.6842,36.7032,9400.0
2006-09-06 10:15:00,58.04,58.17,58.0,58.13,14700.0,36.7095,36.7917,36.6842,36.7664,14700.0
2006-09-06 10:20:00,58.13,58.15,58.07,58.08,8700.0,36.7664,36.7791,36.7285,36.7348,8700.0
2006-09-06 10:25:00,58.06,58.12,58.04,58.11,51700.0,36.7222,36.7601,36.7095,36.7538,51700.0
2006-09-06 10:30:00,58.09,58.11,58.07,58.08,12300.0,36.7411,36.7538,36.7285,36.7348,12300.0
2006-09-06 10:35:00,58.08,58.1,58.03,58.08,11500.0,36.7348,36.7475,36.7032,36.7348,11500.0
2006-09-06 10:40:00,58.05,58.08,58.0,58.02,8600.0,36.7158,36.7348,36.6842,36.6969,8600.0
2006-09-06 10:45:00,58.01,58.05,58.0,58.04,8200.0,36.6905,36.7158,36.6842,36.7095,8200.0
2006-09-06 10:50:00,58.06,58.07,58.03,58.07,8500.0,36.7222,36.7285,36.7032,36.7285,8500.0
2006-09-06 10:55:00,58.08,58.1,57.99,58.02,45900.0,36.7348,36.7475,36.6779,36.6969,45900.0
2006-09-06 11:00:00,58.0,58.0,57.93,57.94,44900.0,36.6842,36.6842,36.6399,36.6463,44900.0
2006-09-06 11:05:00,57.94,57.95,57.91,57.95,34700.0,36.6463,36.6526,36.6273,36.6526,34700.0
2006-09-06 11:10:00,57.95,57.96,57.9,57.94,10700.0,36.6526,36.6589,36.621,36.6463,10700.0
2006-09-06 11:15:00,57.91,57.95,57.91,57.94,9200.0,36.6273,36.6526,36.6273,36.6463,9200.0
2006-09-06 11:20:00,57.94,57.98,57.94,57.96,13500.0,36.6463,36.6716,36.6463,36.6589,13500.0
2006-09-06 11:25:00,57.95,57.96,57.89,57.9,29700.0,36.6526,36.6589,36.6146,36.621,29700.0
2006-09-06 11:30:00,57.9,57.91,57.84,57.86,15500.0,36.621,36.6273,36.583,36.5957,15500.0
2006-09-06 11:35:00,57.87,57.93,57.86,57.93,33900.0,36.602,36.6399,36.5957,36.6399,33900.0
2006-09-06 11:40:00,57.93,57.98,57.93,57.95,21300.0,36.6399,36.6716,36.6399,36.6526,21300.0
2006-09-06 11:45:00,57.95,57.95,57.9,57.91,14400.0,36.6526,36.6526,36.621,36.6273,14400.0
2006-09-06 11:50:00,57.92,57.94,57.9,57.93,16300.0,36.6336,36.6463,36.621,36.6399,16300.0
2006-09-06 11:55:00,57.91,57.96,57.91,57.94,10800.0,36.6273,36.6589,36.6273,36.6463,10800.0
2006-09-06 12:00:00,57.93,57.96,57.91,57.95,19600.0,36.6399,36.6589,36.6273,36.6526,19600.0
2006-09-06 12:05:00,57.96,57.98,57.95,57.97,11400.0,36.6589,36.6716,36.6526,36.6652,11400.0
2006-09-06 12:10:00,57.96,57.98,57.92,57.92,13800.0,36.6589,36.6716,36.6336,36.6336,13800.0
2006-09-06 12:15:00,57.92,57.95,57.91,57.95,12700.0,36.6336,36.6526,36.6273,36.6526,12700.0
2006-09-06 12:20:00,57.95,57.97,57.94,57.96,24500.0,36.6526,36.6652,36.6463,36.6589,24500.0
2006-09-06 12:25:00,57.96,58.03,57.96,58.01,43400.0,36.6589,36.7032,36.6589,36.6905,43400.0
2006-09-06 12:30:00,58.01,58.02,57.98,58.02,8200.0,36.6905,36.6969,36.6716,36.6969,8200.0
2006-09-06 12:35:00,58.02,58.06,58.0,58.06,19900.0,36.6969,36.7222,36.6842,36.7222,19900.0
2006-09-06 12:40:00,58.06,58.06,58.03,58.03,9100.0,36.7222,36.7222,36.7032,36.7032,9100.0
2006-09-06 12:45:00,58.04,58.07,58.03,58.06,8900.0,36.7095,36.7285,36.7032,36.7222,8900.0
2006-09-06 12:50:00,58.06,58.06,58.01,58.03,7000.0,36.7222,36.7222,36.6905,36.7032,7000.0
2006-09-06 12:55:00,58.03,58.04,58.0,58.0,3900.0,36.7032,36.7095,36.6842,36.6842,3900.0
2006-09-06 13:00:00,58.01,58.02,57.97,57.98,8200.0,36.6905,36.6969,36.6652,36.6716,8200.0
2006-09-06 13:05:00,57.99,58.01,57.98,58.0,8400.0,36.6779,36.6905,36.6716,36.6842,8400.0
2006-09-06 13:10:00,58.0,58.01,57.99,58.01,7200.0,36.6842,36.6905,36.6779,36.6905,7200.0
2006-09-06 13:15:00,58.02,58.05,58.01,58.05,8600.0,36.6969,36.7158,36.6905,36.7158,8600.0
2006-09-06 13:20:00,58.05,58.09,58.03,58.09,21800.0,36.7158,36.7411,36.7032,36.7411,21800.0
2006-09-06 13:25:00,58.09,58.1,58.04,58.06,24100.0,36.7411,36.7475,36.7095,36.7222,24100.0
2006-09-06 13:30:00,58.04,58.08,58.04,58.08,6700.0,36.7095,36.7348,36.7095,36.7348,6700.0
2006-09-06 13:35:00,58.08,58.08,58.02,58.03,8300.0,36.7348,36.7348,36.6969,36.7032,8300.0
2006-09-06 13:40:00,58.02,58.06,58.02,58.06,5400.0,36.6969,36.7222,36.6969,36.7222,5400.0
2006-09-06 13:45:00,58.05,58.06,58.0,58.0,8300.0,36.7158,36.7222,36.6842,36.6842,8300.0
2006-09-06 13:50:00,58.01,58.01,57.96,57.99,13000.0,36.6905,36.6905,36.6589,36.6779,13000.0
2006-09-06 13:55:00,57.98,58.0,57.94,57.99,13900.0,36.6716,36.6842,36.6463,36.6779,13900.0
2006-09-06 14:00:00,57.99,58.03,57.93,57.96,12300.0,36.6779,36.7032,36.6399,36.6589,12300.0
2006-09-06 14:05:00,57.98,58.0,57.95,57.97,10900.0,36.6716,36.6842,36.6526,36.6652,10900.0
2006-09-06 14:10:00,57.97,57.98,57.89,57.93,11200.0,36.6652,36.6716,36.6146,36.6399,11200.0
2006-09-06 14:15:00,57.94,57.94,57.9,57.9,6300.0,36.6463,36.6463,36.621,36.621,6300.0
2006-09-06 14:20:00,57.92,57.99,57.92,57.96,8100.0,36.6336,36.6779,36.6336,36.6589,8100.0
2006-09-06 14:25:00,57.97,57.99,57.97,57.97,11900.0,36.6652,36.6779,36.6652,36.6652,11900.0
2006-09-06 14:30:00,57.98,58.0,57.95,57.95,29700.0,36.6716,36.6842,36.6526,36.6526,29700.0
2006-09-06 14:35:00,57.94,57.95,57.91,57.93,12800.0,36.6463,36.6526,36.6273,36.6399,12800.0
2006-09-06 14:40:00,57.91,57.92,57.86,57.88,10700.0,36.6273,36.6336,36.5957,36.6083,10700.0
2006-09-06 14:45:00,57.88,57.89,57.84,57.85,9800.0,36.6083,36.6146,36.583,36.5893,9800.0
2006-09-06 14:50:00,57.85,57.86,57.78,57.78,20700.0,36.5893,36.5957,36.5451,36.5451,20700.0
2006-09-06 14:55:00,57.81,57.81,57.75,57.8,17200.0,36.564,36.564,36.5261,36.5577,17200.0
2006-09-06 15:00:00,57.8,57.8,57.74,57.74,14500.0,36.5577,36.5577,36.5198,36.5198,14500.0
2006-09-06 15:05:00,57.75,57.84,57.73,57.82,22700.0,36.5261,36.583,36.5134,36.5704,22700.0
2006-09-06 15:10:00,57.83,57.84,57.78,57.84,13100.0,36.5767,36.583,36.5451,36.583,13100.0
2006-09-06 15:15:00,57.83,57.86,57.82,57.84,10300.0,36.5767,36.5957,36.5704,36.583,10300.0
2006-09-06 15:20:00,57.85,57.88,57.83,57.88,12700.0,36.5893,36.6083,36.5767,36.6083,12700.0
2006-09-06 15:25:00,57.88,57.93,57.86,57.91,25900.0,36.6083,36.6399,36.5957,36.6273,25900.0
2006-09-06 15:30:00,57.92,57.97,57.92,57.96,21800.0,36.6336,36.6652,36.6336,36.6589,21800.0
2006-09-06 15:35:00,57.97,58.02,57.95,58.01,49400.0,36.6652,36.6969,36.6526,36.6905,49400.0
2006-09-06 15:40:00,58.01,58.07,58.01,58.07,45200.0,36.6905,36.7285,36.6905,36.7285,45200.0
2006-09-06 15:45:00,58.06,58.09,58.05,58.05,35500.0,36.7222,36.7411,36.7158,36.7158,35500.0
2006-09-06 15:50:00,58.05,58.05,57.99,58.01,39400.0,36.7158,36.7158,36.6779,36.6905,39400.0
2006-09-06 15:55:00,58.03,58.03,57.97,58.03,27500.0,36.7032,36.7032,36.6652,36.7032,27500.0
2006-09-07 09:30:00,57.78,58.03,57.77,58.01,37600.0,36.5451,36.7032,36.5387,36.6905,37600.0
2006-09-07 09:35:00,58.04,58.08,57.9,57.95,9600.0,36.7095,36.7348,36.621,36.6526,9600.0
2006-09-07 09:40:00,57.96,57.98,57.95,57.97,11900.0,36.6589,36.6716,36.6526,36.6652,11900.0
2006-09-07 09:45:00,57.98,58.01,57.85,57.9,9900.0,36.6716,36.6905,36.5893,36.621,9900.0
2006-09-07 09:50:00,57.85,57.85,57.78,57.78,21400.0,36.5893,36.5893,36.5451,36.5451,21400.0
2006-09-07 09:55:00,57.79,57.86,57.76,57.83,16500.0,36.5514,36.5957,36.5324,36.5767,16500.0
2006-09-07 10:00:00,57.83,57.83,57.7,57.73,15000.0,36.5767,36.5767,36.4945,36.5134,15000.0
2006-09-07 10:05:00,57.73,57.85,57.73,57.84,11300.0,36.5134,36.5893,36.5134,36.583,11300.0
2006-09-07 10:10:00,57.81,57.91,57.79,57.86,23200.0,36.564,36.6273,36.5514,36.5957,23200.0
2006-09-07 10:15:00,57.87,57.87,57.79,57.79,19200.0,36.602,36.602,36.5514,36.5514,19200.0
2006-09-07 10:20:00,57.81,57.83,57.77,57.81,12900.0,36.564,36.5767,36.5387,36.564,12900.0
2006-09-07 10:25:00,57.79,57.83,57.76,57.82,4500.0,36.5514,36.5767,36.5324,36.5704,4500.0
2006-09-07 10:30:00,57.81,57.89,57.8,57.8,44900.0,36.564,36.6146,36.5577,36.5577,44900.0
2006-09-07 10:35:00,57.81,57.88,57.79,57.81,13400.0,36.564,36.6083,36.5514,36.564,13400.0
2006-09-07 10:40:00,57.81,57.88,57.77,57.8,26400.0,36.564,36.6083,36.5387,36.5577,26400.0
2006-09-07 10:45:00,57.79,57.84,57.77,57.77,12000.0,36.5514,36.583,36.5387,36.5387,12000.0
2006-09-07 10:50:00,57.77,57.86,57.77,57.8,11700.0,36.5387,36.5957,36.5387,36.5577,11700.0
2006-09-07 10:55:00,57.81,57.85,57.76,57.8,16500.0,36.564,36.5893,36.5324,36.5577,16500.0
2006-09-07 11:00:00,57.8,57.86,57.8,57.83,26400.0,36.5577,36.5957,36.5577,36.5767,26400.0
2006-09-07 11:05:00,57.83,57.87,57.79,57.85,43600.0,36.5767,36.602,36.5514,36.5893,43600.0
2006-09-07 11:10:00,57.85,57.88,57.82,57.83,11000.0,36.5893,36.6083,36.5704,36.5767,11000.0
2006-09-07 11:15:00,57.83,57.84,57.78,57.78,39400.0,36.5767,36.583,36.5451,36.5451,39400.0
2006-09-07 11:20:00,57.8,57.82,57.77,57.8,53400.0,36.5577,36.5704,36.5387,36.5577,53400.0
2006-09-07 11:25:00,57.82,57.87,57.82,57.85,4100.0,36.5704,36.602,36.5704,36.5893,4100.0
2006-09-07 11:30:00,57.85,57.87,57.81,57.85,11400.0,36.5893,36.602,36.564,36.5893,11400.0
2006-09-07 11:35:00,57.85,57.86,57.8,57.82,6300.0,36.5893,36.5957,36.5577,36.5704,6300.0
2006-09-07 11:40:00,57.81,57.82,57.77,57.81,3500.0,36.564,36.5704,36.5387,36.564,3500.0
2006-09-07 11:45:00,57.81,57.84,57.79,57.84,5600.0,36.564,36.583,36.5514,36.583,5600.0
2006-09-07 11:50:00,57.83,57.85,57.81,57.85,9700.0,36.5767,36.5893,36.564,36.5893,9700.0
2006-09-07 11:55:00,57.85,57.95,57.82,57.95,13100.0,36.5893,36.6526,36.5704,36.6526,13100.0
2006-09-07 12:00:00,57.94,57.94,57.85,57.89,6000.0,36.6463,36.6463,36.5893,36.6146,6000.0
2006-09-07 12:05:00,57.91,57.92,57.83,57.85,6500.0,36.6273,36.6336,36.5767,36.5893,6500.0
2006-09-07 12:10:00,57.86,57.9,57.85,57.9,4500.0,36.5957,36.621,36.5893,36.621,4500.0
2006-09-07 12:15:00,57.9,57.92,57.86,57.91,5800.0,36.621,36.6336,36.5957,36.6273,5800.0
2006-09-07 12:20:00,57.92,57.92,57.9,57.92,3900.0,36.6336,36.6336,36.621,36.6336,3900.0
2006-09-07 12:25:00,57.9,57.91,57.9,57.91,4200.0,36.621,36.6273,36.621,36.6273,4200.0
2006-09-07 12:30:00,57.92,58.0,57.92,58.0,6700.0,36.6336,36.6842,36.6336,36.6842,6700.0
2006-09-07 12:35:00,58.01,58.01,57.98,57.99,2900.0,36.6905,36.6905,36.6716,36.6779,2900.0
2006-09-07 12:40:00,57.98,58.01,57.97,57.98,4400.0,36.6716,36.6905,36.6652,36.6716,4400.0
2006-09-07 12:45:00,57.98,58.01,57.98,58.01,3600.0,36.6716,36.6905,36.6716,36.6905,3600.0
2006-09-07 12:50:00,58.0,58.02,58.0,58.0,11100.0,36.6842,36.6969,36.6842,36.6842,11100.0
2006-09-07 12:55:00,57.99,58.0,57.97,57.97,10000.0,36.6779,36.6842,36.6652,36.6652,10000.0
2006-09-07 13:00:00,57.98,58.01,57.98,58.01,1800.0,36.6716,36.6905,36.6716,36.6905,1800.0
2006-09-07 13:05:00,58.0,58.07,58.0,58.06,6000.0,36.6842,36.7285,36.6842,36.7222,6000.0
2006-09-07 13:10:00,58.06,58.1,58.05,58.05,10900.0,36.7222,36.7475,36.7158,36.7158,10900.0
2006-09-07 13:15:00,58.05,58.09,58.03,58.04,4300.0,36.7158,36.7411,36.7032,36.7095,4300.0
2006-09-07 13:20:00,58.03,58.06,58.01,58.03,9300.0,36.7032,36.7222,36.6905,36.7032,9300.0
2006-09-07 13:25:00,58.02,58.02,57.98,58.0,3800.0,36.6969,36.6969,36.6716,36.6842,3800.0
2006-09-07 13:30:00,58.0,58.04,58.0,58.0,1900.0,36.6842,36.7095,36.6842,36.6842,1900.0
2006-09-07 13:35:00,58.0,58.06,58.0,58.03,13400.0,36.6842,36.7222,36.6842,36.7032,13400.0
2006-09-07 13:40:00,58.03,58.09,58.03,58.08,10800.0,36.7032,36.7411,36.7032,36.7348,10800.0
2006-09-07 13:45:00,58.07,58.15,58.04,58.15,12700.0,36.7285,36.7791,36.7095,36.7791,12700.0
2006-09-07 13:50:00,58.15,58.15,58.11,58.12,31400.0,36.7791,36.7791,36.7538,36.7601,31400.0
2006-09-07 13:55:00,58.12,58.12,58.07,58.08,4800.0,36.7601,36.7601,36.7285,36.7348,4800.0
2006-09-07 14:00:00,58.07,58.07,58.03,58.04,8400.0,36.7285,36.7285,36.7032,36.7095,8400.0
2006-09-07 14:05:00,58.05,58.07,58.04,58.05,3000.0,36.7158,36.7285,36.7095,36.7158,3000.0
2006-09-07 14:10:00,58.06,58.09,58.05,58.07,4800.0,36.7222,36.7411,36.7158,36.7285,4800.0
2006-09-07 14:15:00,58.06,58.07,58.04,58.06,6200.0,36.7222,36.7285,36.7095,36.7222,6200.0
2006-09-07 14:20:00,58.06,58.07,58.03,58.06,8500.0,36.7222,36.7285,36.7032,36.7222,8500.0
2006-09-07 14:25:00,58.05,58.05,58.02,58.04,7900.0,36.7158,36.7158,36.6969,36.7095,7900.0
2006-09-07 14:30:00,58.04,58.08,58.02,58.04,11000.0,36.7095,36.7348,36.6969,36.7095,11000.0
2006-09-07 14:35:00,58.04,58.04,57.96,57.96,13300.0,36.7095,36.7095,36.6589,36.6589,13300.0
2006-09-07 14:40:00,57.98,57.98,57.9,57.9,19400.0,36.6716,36.6716,36.621,36.621,19400.0
2006-09-07 14:45:00,57.91,57.97,57.89,57.97,10500.0,36.6273,36.6652,36.6146,36.6652,10500.0
2006-09-07 14:50:00,57.95,57.96,57.92,57.96,6900.0,36.6526,36.6589,36.6336,36.6589,6900.0
2006-09-07 14:55:00,57.97,58.02,57.97,58.02,8400.0,36.6652,36.6969,36.6652,36.6969,8400.0
2006-09-07 15:00:00,58.02,58.02,57.88,57.88,16700.0,36.6969,36.6969,36.6083,36.6083,16700.0
2006-09-07 15:05:00,57.91,57.93,57.87,57.92,8000.0,36.6273,36.6399,36.602,36.6336,8000.0
2006-09-07 15:10:00,57.92,57.95,57.89,57.93,12000.0,36.6336,36.6526,36.6146,36.6399,12000.0
2006-09-07 15:15:00,57.95,57.95,57.88,57.91,6500.0,36.6526,36.6526,36.6083,36.6273,6500.0
2006-09-07 15:20:00,57.91,57.93,57.86,57.92,9600.0,36.6273,36.6399,36.5957,36.6336,9600.0
2006-09-07 15:25:00,57.92,58.0,57.92,57.99,19400.0,36.6336,36.6842,36.6336,36.6779,19400.0
2006-09-07 15:30:00,57.98,57.98,57.91,57.95,8400.0,36.6716,36.6716,36.6273,36.6526,8400.0
2006-09-07 15:35:00,57.94,57.95,57.84,57.85,23300.0,36.6463,36.6526,36.583,36.5893,23300.0
2006-09-07 15:40:00,57.85,57.9,57.84,57.87,12400.0,36.5893,36.621,36.583,36.602,12400.0
2006-09-07 15:45:00,57.86,57.89,57.83,57.86,21100.0,36.5957,36.6146,36.5767,36.5957,21100.0
2006-09-07 15:50:00,57.87,57.92,57.87,57.92,15500.0,36.602,36.6336,36.602,36.6336,15500.0
2006-09-07 15:55:00,57.91,57.93,57.87,57.87,10800.0,36.6273,36.6399,36.602,36.602,10800.0
2006-09-08 09:30:00,58.1,58.11,58.0,58.04,37100.0,36.7475,36.7538,36.6842,36.7095,37100.0
2006-09-08 09:35:00,58.1,58.17,58.07,58.13,6900.0,36.7475,36.7917,36.7285,36.7664,6900.0
2006-09-08 09:40:00,58.13,58.15,58.11,58.12,10700.0,36.7664,36.7791,36.7538,36.7601,10700.0
2006-09-08 09:45:00,58.12,58.12,58.04,58.04,18200.0,36.7601,36.7601,36.7095,36.7095,18200.0
2006-09-08 09:50:00,58.06,58.07,58.0,58.0,18200.0,36.7222,36.7285,36.6842,36.6842,18200.0
2006-09-08 09:55:00,57.99,58.12,57.97,58.09,9300.0,36.6779,36.7601,36.6652,36.7411,9300.0
2006-09-08 10:00:00,58.11,58.12,58.01,58.06,20300.0,36.7538,36.7601,36.6905,36.7222,20300.0
2006-09-08 10:05:00,58.05,58.12,58.03,58.1,19000.0,36.7158,36.7601,36.7032,36.7475,19000.0
2006-09-08 10:10:00,58.1,58.1,57.91,57.95,26400.0,36.7475,36.7475,36.6273,36.6526,26400.0
2006-09-08 10:15:00,57.97,58.02,57.96,57.96,10300.0,36.6652,36.6969,36.6589,36.6589,10300.0
2006-09-08 10:20:00,57.96,57.98,57.87,57.94,13000.0,36.6589,36.6716,36.602,36.6463,13000.0
2006-09-08 10:25:00,57.93,57.96,57.89,57.96,6300.0,36.6399,36.6589,36.6146,36.6589,6300.0
2006-09-08 10:30:00,57.98,58.0,57.94,57.94,5700.0,36.6716,36.6842,36.6463,36.6463,5700.0
2006-09-08 10:35:00,57.94,57.98,57.91,57.98,9800.0,36.6463,36.6716,36.6273,36.6716,9800.0
2006-09-08 10:40:00,57.96,58.06,57.96,58.04,4900.0,36.6589,36.7222,36.6589,36.7095,4900.0
2006-09-08 10:45:00,58.04,58.15,58.03,58.11,11500.0,36.7095,36.7791,36.7032,36.7538,11500.0
2006-09-08 10:50:00,58.12,58.14,58.11,58.12,8900.0,36.7601,36.7728,36.7538,36.7601,8900.0
2006-09-08 10:55:00,58.14,58.17,58.11,58.16,6400.0,36.7728,36.7917,36.7538,36.7854,6400.0
2006-09-08 11:00:00,58.17,58.18,58.15,58.17,3200.0,36.7917,36.7981,36.7791,36.7917,3200.0
2006-09-08 11:05:00,58.17,58.2,58.16,58.19,9600.0,36.7917,36.8107,36.7854,36.8044,9600.0
2006-09-08 11:10:00,58.18,58.26,58.17,58.26,10200.0,36.7981,36.8487,36.7917,36.8487,10200.0
2006-09-08 11:15:00,58.26,58.28,58.23,58.27,9100.0,36.8487,36.8613,36.8297,36.855,9100.0
2006-09-08 11:20:00,58.28,58.29,58.27,58.28,11900.0,36.8613,36.8676,36.855,36.8613,11900.0
2006-09-08 11:25:00,58.29,58.41,58.28,58.41,34300.0,36.8676,36.9435,36.8613,36.9435,34300.0
2006-09-08 11:30:00,58.4,58.43,58.38,58.42,10900.0,36.9372,36.9562,36.9246,36.9499,10900.0
2006-09-08 11:35:00,58.38,58.52,58.38,58.51,39900.0,36.9246,37.0131,36.9246,37.0068,39900.0
2006-09-08 11:40:00,58.51,58.54,58.5,58.51,24900.0,37.0068,37.0257,37.0005,37.0068,24900.0
2006-09-08 11:45:00,58.51,58.53,58.49,58.53,10200.0,37.0068,37.0194,36.9941,37.0194,10200.0
2006-09-08 11:50:00,58.55,58.59,58.53,58.55,29400.0,37.0321,37.0574,37.0194,37.0321,29400.0
2006-09-08 11:55:00,58.57,58.62,58.56,58.62,27100.0,37.0447,37.0763,37.0384,37.0763,27100.0
2006-09-08 12:00:00,58.62,58.66,58.56,58.6,30700.0,37.0763,37.1016,37.0384,37.0637,30700.0
2006-09-08 12:05:00,58.61,58.67,58.6,58.67,24800.0,37.07,37.108,37.0637,37.108,24800.0
2006-09-08 12:10:00,58.67,58.71,58.65,58.69,50700.0,37.108,37.1333,37.0953,37.1206,50700.0
2006-09-08 12:15:00,58.69,58.82,58.69,58.76,39900.0,37.1206,37.2028,37.1206,37.1649,39900.0
2006-09-08 12:20:00,58.77,58.83,58.7,58.7,44000.0,37.1712,37.2092,37.1269,37.1269,44000.0
2006-09-08 12:25:00,58.71,58.71,58.66,58.7,12500.0,37.1333,37.1333,37.1016,37.1269,12500.0
2006-09-08 12:30:00,58.69,58.8,58.69,58.8,19200.0,37.1206,37.1902,37.1206,37.1902,19200.0
2006-09-08 12:35:00,58.8,58.89,58.8,58.86,26600.0,37.1902,37.2471,37.1902,37.2281,26600.0
2006-09-08 12:40:00,58.84,58.86,58.8,58.8,21400.0,37.2155,37.2281,37.1902,37.1902,21400.0
2006-09-08 12:45:00,58.8,58.83,58.77,58.81,43000.0,37.1902,37.2092,37.1712,37.1965,43000.0
2006-09-08 12:50:00,58.81,58.86,58.8,58.83,21900.0,37.1965,37.2281,37.1902,37.2092,21900.0
2006-09-08 12:55:00,58.83,58.85,58.8,58.82,9200.0,37.2092,37.2218,37.1902,37.2028,9200.0
2006-09-08 13:00:00,58.81,58.96,58.81,58.93,27400.0,37.1965,37.2914,37.1965,37.2724,27400.0
2006-09-08 13:05:00,58.93,58.93,58.85,58.85,15900.0,37.2724,37.2724,37.2218,37.2218,15900.0
2006-09-08 13:10:00,58.87,58.87,58.78,58.8,16200.0,37.2345,37.2345,37.1775,37.1902,16200.0
2006-09-08 13:15:00,58.79,58.8,58.76,58.78,9100.0,37.1839,37.1902,37.1649,37.1775,9100.0
2006-09-08 13:20:00,58.77,58.82,58.77,58.82,11000.0,37.1712,37.2028,37.1712,37.2028,11000.0
2006-09-08 13:25:00,58.81,58.88,58.81,58.86,11700.0,37.1965,37.2408,37.1965,37.2281,11700.0
2006-09-08 13:30:00,58.84,58.87,58.84,58.85,7800.0,37.2155,37.2345,37.2155,37.2218,7800.0
2006-09-08 13:35:00,58.87,58.91,58.86,58.87,10200.0,37.2345,37.2598,37.2281,37.2345,10200.0
2006-09-08 13:40:00,58.89,58.89,58.81,58.83,10500.0,37.2471,37.2471,37.1965,37.2092,10500.0
2006-09-08 13:45:00,58.81,58.85,58.77,58.85,11300.0,37.1965,37.2218,37.1712,37.2218,11300.0
2006-09-08 13:50:00,58.84,58.85,58.79,58.83,13100.0,37.2155,37.2218,37.1839,37.2092,13100.0
2006-09-08 13:55:00,58.83,58.96,58.83,58.96,22900.0,37.2092,37.2914,37.2092,37.2914,22900.0
2006-09-08 14:00:00,58.95,58.97,58.88,58.88,19800.0,37.2851,37.2977,37.2408,37.2408,19800.0
2006-09-08 14:05:00,58.87,58.89,58.84,58.88,9100.0,37.2345,37.2471,37.2155,37.2408,9100.0
2006-09-08 14:10:00,58.9,58.92,58.82,58.82,15900.0,37.2534,37.2661,37.2028,37.2028,15900.0
2006-09-08 14:15:00,58.82,58.87,58.8,58.8,17400.0,37.2028,37.2345,37.1902,37.1902,17400.0
2006-09-08 14:20:00,58.8,58.83,58.77,58.83,19900.0,37.1902,37.2092,37.1712,37.2092,19900.0
2006-09-08 14:25:00,58.83,58.85,58.8,58.81,12000.0,37.2092,37.2218,37.1902,37.1965,12000.0
2006-09-08 14:30:00,58.81,58.84,58.8,58.8,9900.0,37.1965,37.2155,37.1902,37.1902,9900.0
2006-09-08 14:35:00,58.8,58.8,58.77,58.78,13200.0,37.1902,37.1902,37.1712,37.1775,13200.0
2006-09-08 14:40:00,58.79,58.84,58.79,58.83,15100.0,37.1839,37.2155,37.1839,37.2092,15100.0
2006-09-08 14:45:00,58.84,58.91,58.84,58.91,48200.0,37.2155,37.2598,37.2155,37.2598,48200.0
2006-09-08 14:50:00,58.9,58.93,58.89,58.91,55800.0,37.2534,37.2724,37.2471,37.2598,55800.0
2006-09-08 14:55:00,58.92,58.93,58.87,58.88,25900.0,37.2661,37.2724,37.2345,37.2408,25900.0
2006-09-08 15:00:00,58.88,58.9,58.84,58.9,24300.0,37.2408,37.2534,37.2155,37.2534,24300.0
2006-09-08 15:05:00,58.9,59.03,58.9,59.0,101500.0,37.2534,37.3357,37.2534,37.3167,101500.0
2006-09-08 15:10:00,59.0,59.1,58.99,59.09,61200.0,37.3167,37.3799,37.3104,37.3736,61200.0
2006-09-08 15:15:00,59.08,59.08,59.0,59.0,39200.0,37.3673,37.3673,37.3167,37.3167,39200.0
2006-09-08 15:20:00,59.0,59.02,58.94,58.96,25400.0,37.3167,37.3293,37.2787,37.2914,25400.0
2006-09-08 15:25:00,58.94,59.03,58.93,59.0,65600.0,37.2787,37.3357,37.2724,37.3167,65600.0
2006-09-08 15:30:00,59.0,59.02,58.99,58.99,57400.0,37.3167,37.3293,37.3104,37.3104,57400.0
2006-09-08 15:35:00,58.99,59.04,58.98,59.02,100900.0,37.3104,37.342,37.304,37.3293,100900.0
2006-09-08 15:40:00,59.02,59.04,58.99,59.03,68200.0,37.3293,37.342,37.3104,37.3357,68200.0
2006-09-08 15:45:00,59.03,59.06,58.97,58.99,95500.0,37.3357,37.3546,37.2977,37.3104,95500.0
2006-09-08 15:50:00,58.98,59.03,58.98,59.03,75100.0,37.304,37.3357,37.304,37.3357,75100.0
2006-09-08 15:55:00,59.03,59.09,59.02,59.05,142300.0,37.3357,37.3736,37.3293,37.3483,142300.0
2006-09-11 09:30:00,59.0,59.14,58.89,59.02,43300.0,37.3167,37.4052,37.2471,37.3293,43300.0
2006-09-11 09:35:00,59.04,59.22,59.04,59.13,22000.0,37.342,37.4558,37.342,37.3989,22000.0
2006-09-11 09:40:00,59.12,59.13,59.01,59.09,27500.0,37.3926,37.3989,37.323,37.3736,27500.0
2006-09-11 09:45:00,59.08,59.16,59.03,59.03,18500.0,37.3673,37.4179,37.3357,37.3357,18500.0
2006-09-11 09:50:00,59.03,59.09,59.0,59.02,25200.0,37.3357,37.3736,37.3167,37.3293,25200.0
2006-09-11 09:55:00,59.01,59.05,58.95,58.97,16600.0,37.323,37.3483,37.2851,37.2977,16600.0
2006-09-11 10:00:00,58.98,59.03,58.92,58.99,16300.0,37.304,37.3357,37.2661,37.3104,16300.0
2006-09-11 10:05:00,58.99,59.08,58.98,58.99,27400.0,37.3104,37.3673,37.304,37.3104,27400.0
2006-09-11 10:10:00,58.99,59.02,58.95,58.98,17700.0,37.3104,37.3293,37.2851,37.304,17700.0
2006-09-11 10:15:00,58.96,58.98,58.94,58.95,26200.0,37.2914,37.304,37.2787,37.2851,26200.0
2006-09-11 10:20:00,58.95,59.05,58.93,59.03,20900.0,37.2851,37.3483,37.2724,37.3357,20900.0
2006-09-11 10:25:00,59.03,59.05,59.01,59.01,16400.0,37.3357,37.3483,37.323,37.323,16400.0
2006-09-11 10:30:00,59.01,59.14,59.0,59.11,41500.0,37.323,37.4052,37.3167,37.3863,41500.0
2006-09-11 10:35:00,59.12,59.38,59.12,59.31,40500.0,37.3926,37.557,37.3926,37.5128,40500.0
2006-09-11 10:40:00,59.32,59.32,59.11,59.11,26100.0,37.5191,37.5191,37.3863,37.3863,26100.0
2006-09-11 10:45:00,59.11,59.17,59.06,59.1,15400.0,37.3863,37.4242,37.3546,37.3799,15400.0
2006-09-11 10:50:00,59.1,59.14,59.08,59.08,14700.0,37.3799,37.4052,37.3673,37.3673,14700.0
2006-09-11 10:55:00,59.11,59.11,59.06,59.08,11900.0,37.3863,37.3863,37.3546,37.3673,11900.0
2006-09-11 11:00:00,59.1,59.1,59.04,59.07,11600.0,37.3799,37.3799,37.342,37.361,11600.0
2006-09-11 11:05:00,59.08,59.08,59.0,59.03,33200.0,37.3673,37.3673,37.3167,37.3357,33200.0
2006-09-11 11:10:00,59.04,59.05,58.97,59.02,23200.0,37.342,37.3483,37.2977,37.3293,23200.0
2006-09-11 11:15:00,59.03,59.06,59.01,59.03,11600.0,37.3357,37.3546,37.323,37.3357,11600.0
2006-09-11 11:20:00,59.05,59.08,59.03,59.03,8900.0,37.3483,37.3673,37.3357,37.3357,8900.0
2006-09-11 11:25:00,59.03,59.07,59.01,59.06,9600.0,37.3357,37.361,37.323,37.3546,9600.0
2006-09-11 11:30:00,59.06,59.11,59.06,59.08,13400.0,37.3546,37.3863,37.3546,37.3673,13400.0
2006-09-11 11:35:00,59.08,59.09,59.0,59.0,20600.0,37.3673,37.3736,37.3167,37.3167,20600.0
2006-09-11 11:40:00,59.0,59.04,58.98,59.01,11400.0,37.3167,37.342,37.304,37.323,11400.0
2006-09-11 11:45:00,59.02,59.03,58.98,58.99,5700.0,37.3293,37.3357,37.304,37.3104,5700.0
2006-09-11 11:50:00,58.99,59.0,58.96,58.99,19400.0,37.3104,37.3167,37.2914,37.3104,19400.0
2006-09-11 11:55:00,58.98,59.0,58.96,58.97,7200.0,37.304,37.3167,37.2914,37.2977,7200.0
2006-09-11 12:00:00,58.97,59.05,58.97,59.02,15100.0,37.2977,37.3483,37.2977,37.3293,15100.0
2006-09-11 12:05:00,59.03,59.09,59.02,59.06,19600.0,37.3357,37.3736,37.3293,37.3546,19600.0
2006-09-11 12:10:00,59.06,59.15,59.06,59.12,38500.0,37.3546,37.4116,37.3546,37.3926,38500.0
2006-09-11 12:15:00,59.12,59.16,59.12,59.14,24800.0,37.3926,37.4179,37.3926,37.4052,24800.0
2006-09-11 12:20:00,59.13,59.2,59.13,59.15,71200.0,37.3989,37.4432,37.3989,37.4116,71200.0
2006-09-11 12:25:00,59.17,59.23,59.16,59.23,11700.0,37.4242,37.4622,37.4179,37.4622,11700.0
2006-09-11 12:30:00,59.24,59.24,59.13,59.14,15800.0,37.4685,37.4685,37.3989,37.4052,15800.0
2006-09-11 12:35:00,59.14,59.16,59.14,59.16,9700.0,37.4052,37.4179,37.4052,37.4179,9700.0
2006-09-11 12:40:00,59.14,59.16,59.12,59.16,13700.0,37.4052,37.4179,37.3926,37.4179,13700.0
2006-09-11 12:45:00,59.15,59.16,59.12,59.16,18500.0,37.4116,37.4179,37.3926,37.4179,18500.0
2006-09-11 12:50:00,59.18,59.18,59.14,59.17,7900.0,37.4305,37.4305,37.4052,37.4242,7900.0
2006-09-11 12:55:00,59.16,59.24,59.16,59.24,7300.0,37.4179,37.4685,37.4179,37.4685,7300.0
2006-09-11 13:00:00,59.24,59.28,59.24,59.25,14900.0,37.4685,37.4938,37.4685,37.4748,14900.0
2006-09-11 13:05:00,59.24,59.27,59.24,59.27,10700.0,37.4685,37.4875,37.4685,37.4875,10700.0
2006-09-11 13:10:00,59.26,59.26,59.23,59.25,7700.0,37.4811,37.4811,37.4622,37.4748,7700.0
2006-09-11 13:15:00,59.25,59.29,59.23,59.28,11000.0,37.4748,37.5001,37.4622,37.4938,11000.0
2006-09-11 13:20:00,59.28,59.34,59.27,59.34,30300.0,37.4938,37.5317,37.4875,37.5317,30300.0
2006-09-11 13:25:00,59.33,59.36,59.28,59.34,21700.0,37.5254,37.5444,37.4938,37.5317,21700.0
2006-09-11 13:30:00,59.34,59.34,59.27,59.3,7700.0,37.5317,37.5317,37.4875,37.5064,7700.0
2006-09-11 13:35:00,59.28,59.3,59.27,59.3,24800.0,37.4938,37.5064,37.4875,37.5064,24800.0
2006-09-11 13:40:00,59.3,59.31,59.27,59.29,10700.0,37.5064,37.5128,37.4875,37.5001,10700.0
2006-09-11 13:45:00,59.27,59.27,59.23,59.23,9700.0,37.4875,37.4875,37.4622,37.4622,9700.0
2006-09-11 13:50:00,59.25,59.27,59.21,59.22,12000.0,37.4748,37.4875,37.4495,37.4558,12000.0
2006-09-11 13:55:00,59.22,59.24,59.19,59.19,9000.0,37.4558,37.4685,37.4369,37.4369,9000.0
2006-09-11 14:00:00,59.21,59.21,59.0,59.18,9900.0,37.4495,37.4495,37.3167,37.4305,9900.0
2006-09-11 14:05:00,59.19,59.26,59.18,59.26,25400.0,37.4369,37.4811,37.4305,37.4811,25400.0
2006-09-11 14:10:00,59.25,59.29,59.23,59.28,9200.0,37.4748,37.5001,37.4622,37.4938,9200.0
2006-09-11 14:15:00,59.26,59.28,59.25,59.26,14100.0,37.4811,37.4938,37.4748,37.4811,14100.0
2006-09-11 14:20:00,59.26,59.27,59.23,59.27,18700.0,37.4811,37.4875,37.4622,37.4875,18700.0
2006-09-11 14:25:00,59.25,59.26,59.23,59.25,8300.0,37.4748,37.4811,37.4622,37.4748,8300.0
2006-09-11 14:30:00,59.26,59.26,59.23,59.24,11300.0,37.4811,37.4811,37.4622,37.4685,11300.0
2006-09-11 14:35:00,59.23,59.28,59.22,59.24,10700.0,37.4622,37.4938,37.4558,37.4685,10700.0
2006-09-11 14:40:00,59.25,59.26,59.22,59.24,8300.0,37.4748,37.4811,37.4558,37.4685,8300.0
2006-09-11 14:45:00,59.24,59.26,59.23,59.24,12300.0,37.4685,37.4811,37.4622,37.4685,12300.0
2006-09-11 14:50:00,59.23,59.26,59.23,59.26,12500.0,37.4622,37.4811,37.4622,37.4811,12500.0
2006-09-11 14:55:00,59.25,59.28,59.23,59.26,10800.0,37.4748,37.4938,37.4622,37.4811,10800.0
2006-09-11 15:00:00,59.25,59.26,59.23,59.23,12400.0,37.4748,37.4811,37.4622,37.4622,12400.0
2006-09-11 15:05:00,59.22,59.24,59.21,59.23,20600.0,37.4558,37.4685,37.4495,37.4622,20600.0
2006-09-11 15:10:00,59.24,59.24,59.16,59.19,16400.0,37.4685,37.4685,37.4179,37.4369,16400.0
2006-09-11 15:15:00,59.19,59.23,59.18,59.22,10600.0,37.4369,37.4622,37.4305,37.4558,10600.0
2006-09-11 15:20:00,59.21,59.24,59.19,59.23,31200.0,37.4495,37.4685,37.4369,37.4622,31200.0
2006-09-11 15:25:00,59.23,59.29,59.22,59.27,28800.0,37.4622,37.5001,37.4558,37.4875,28800.0
2006-09-11 15:30:00,59.27,59.3,59.25,59.27,25400.0,37.4875,37.5064,37.4748,37.4875,25400.0
2006-09-11 15:35:00,59.27,59.28,59.23,59.23,32500.0,37.4875,37.4938,37.4622,37.4622,32500.0
2006-09-11 15:40:00,59.24,59.24,59.19,59.23,52000.0,37.4685,37.4685,37.4369,37.4622,52000.0
2006-09-11 15:45:00,59.24,59.3,59.22,59.28,54400.0,37.4685,37.5064,37.4558,37.4938,54400.0
2006-09-11 15:50:00,59.26,59.33,59.23,59.29,76100.0,37.4811,37.5254,37.4622,37.5001,76100.0
2006-09-11 15:55:00,59.27,59.35,59.27,59.34,58600.0,37.4875,37.5381,37.4875,37.5317,58600.0
2006-09-12 09:30:00,59.49,59.55,59.4,59.47,75800.0,37.6266,37.6646,37.5697,37.614,75800.0
2006-09-12 09:35:00,59.49,59.5,59.34,59.35,30100.0,37.6266,37.6329,37.5317,37.5381,30100.0
2006-09-12 09:40:00,59.35,59.46,59.31,59.45,17900.0,37.5381,37.6076,37.5128,37.6013,17900.0
2006-09-12 09:45:00,59.45,59.55,59.41,59.53,33000.0,37.6013,37.6646,37.576,37.6519,33000.0
2006-09-12 09:50:00,59.52,59.53,59.48,59.49,19700.0,37.6456,37.6519,37.6203,37.6266,19700.0
2006-09-12 09:55:00,59.49,59.57,59.45,59.45,36000.0,37.6266,37.6772,37.6013,37.6013,36000.0
2006-09-12 10:00:00,59.44,59.57,59.43,59.43,30900.0,37.595,37.6772,37.5887,37.5887,30900.0
2006-09-12 10:05:00,59.43,59.46,59.41,59.44,21600.0,37.5887,37.6076,37.576,37.595,21600.0
2006-09-12 10:10:00,59.43,59.44,59.35,59.41,32800.0,37.5887,37.595,37.5381,37.576,32800.0
2006-09-12 10:15:00,59.42,59.44,59.35,59.36,22800.0,37.5823,37.595,37.5381,37.5444,22800.0
2006-09-12 10:20:00,59.34,59.37,59.31,59.36,22900.0,37.5317,37.5507,37.5128,37.5444,22900.0
2006-09-12 10:25:00,59.37,59.42,59.35,59.4,12600.0,37.5507,37.5823,37.5381,37.5697,12600.0
2006-09-12 10:30:00,59.42,59.48,59.41,59.46,19600.0,37.5823,37.6203,37.576,37.6076,19600.0
2006-09-12 10:35:00,59.45,59.47,59.44,59.44,13400.0,37.6013,37.614,37.595,37.595,13400.0
2006-09-12 10:40:00,59.44,59.49,59.43,59.48,14600.0,37.595,37.6266,37.5887,37.6203,14600.0
2006-09-12 10:45:00,59.48,59.49,59.43,59.45,17600.0,37.6203,37.6266,37.5887,37.6013,17600.0
2006-09-12 10:50:00,59.44,59.49,59.43,59.47,16000.0,37.595,37.6266,37.5887,37.614,16000.0
2006-09-12 10:55:00,59.48,59.49,59.46,59.47,10900.0,37.6203,37.6266,37.6076,37.614,10900.0
2006-09-12 11:00:00,59.47,59.52,59.47,59.51,15600.0,37.614,37.6456,37.614,37.6393,15600.0
2006-09-12 11:05:00,59.51,59.56,59.51,59.54,18600.0,37.6393,37.6709,37.6393,37.6582,18600.0
2006-09-12 11:10:00,59.54,59.56,59.53,59.55,12900.0,37.6582,37.6709,37.6519,37.6646,12900.0
2006-09-12 11:15:00,59.56,59.58,59.54,59.57,16100.0,37.6709,37.6835,37.6582,37.6772,16100.0
2006-09-12 11:20:00,59.56,59.6,59.56,59.59,11000.0,37.6709,37.6962,37.6709,37.6899,11000.0
2006-09-12 11:25:00,59.6,59.63,59.59,59.63,14900.0,37.6962,37.7152,37.6899,37.7152,14900.0
2006-09-12 11:30:00,59.63,59.64,59.58,59.63,21800.0,37.7152,37.7215,37.6835,37.7152,21800.0
2006-09-12 11:35:00,59.62,59.67,59.61,59.67,12400.0,37.7088,37.7405,37.7025,37.7405,12400.0
2006-09-12 11:40:00,59.67,59.68,59.64,59.65,7500.0,37.7405,37.7468,37.7215,37.7278,7500.0
2006-09-12 11:45:00,59.64,59.68,59.63,59.68,11100.0,37.7215,37.7468,37.7152,37.7468,11100.0
2006-09-12 11:50:00,59.67,59.69,59.66,59.68,7000.0,37.7405,37.7531,37.7341,37.7468,7000.0
2006-09-12 11:55:00,59.68,59.7,59.68,59.69,10000.0,37.7468,37.7594,37.7468,37.7531,10000.0
2006-09-12 12:00:00,59.7,59.72,59.67,59.72,15200.0,37.7594,37.7721,37.7405,37.7721,15200.0
2006-09-12 12:05:00,59.72,59.73,59.71,59.72,5000.0,37.7721,37.7784,37.7658,37.7721,5000.0
2006-09-12 12:10:00,59.72,59.75,59.72,59.74,8100.0,37.7721,37.7911,37.7721,37.7847,8100.0
2006-09-12 12:15:00,59.73,59.78,59.73,59.77,15700.0,37.7784,37.81,37.7784,37.8037,15700.0
2006-09-12 12:20:00,59.77,59.83,59.76,59.83,25300.0,37.8037,37.8417,37.7974,37.8417,25300.0
2006-09-12 12:25:00,59.83,59.87,59.81,59.87,23500.0,37.8417,37.867,37.829,37.867,23500.0
2006-09-12 12:30:00,59.87,59.89,59.83,59.84,26000.0,37.867,37.8796,37.8417,37.848,26000.0
2006-09-12 12:35:00,59.83,59.84,59.81,59.84,30000.0,37.8417,37.848,37.829,37.848,30000.0
2006-09-12 12:40:00,59.83,59.86,59.83,59.83,8500.0,37.8417,37.8606,37.8417,37.8417,8500.0
2006-09-12 12:45:00,59.85,59.86,59.82,59.82,20000.0,37.8543,37.8606,37.8353,37.8353,20000.0
2006-09-12 12:50:00,59.81,59.84,59.8,59.83,11700.0,37.829,37.848,37.8227,37.8417,11700.0
2006-09-12 12:55:00,59.84,59.85,59.83,59.85,5700.0,37.848,37.8543,37.8417,37.8543,5700.0
2006-09-12 13:00:00,59.83,59.86,59.82,59.84,13500.0,37.8417,37.8606,37.8353,37.848,13500.0
2006-09-12 13:05:00,59.83,59.86,59.81,59.86,8800.0,37.8417,37.8606,37.829,37.8606,8800.0
2006-09-12 13:10:00,59.87,59.9,59.85,59.9,15900.0,37.867,37.8859,37.8543,37.8859,15900.0
2006-09-12 13:15:00,59.89,59.9,59.85,59.85,11100.0,37.8796,37.8859,37.8543,37.8543,11100.0
2006-09-12 13:20:00,59.85,59.86,59.82,59.84,19400.0,37.8543,37.8606,37.8353,37.848,19400.0
2006-09-12 13:25:00,59.82,59.86,59.82,59.85,10000.0,37.8353,37.8606,37.8353,37.8543,10000.0
2006-09-12 13:30:00,59.84,59.86,59.83,59.83,10700.0,37.848,37.8606,37.8417,37.8417,10700.0
2006-09-12 13:35:00,59.83,59.85,59.82,59.82,21900.0,37.8417,37.8543,37.8353,37.8353,21900.0
2006-09-12 13:40:00,59.82,59.88,59.81,59.86,13800.0,37.8353,37.8733,37.829,37.8606,13800.0
2006-09-12 13:45:00,59.87,59.9,59.86,59.88,11700.0,37.867,37.8859,37.8606,37.8733,11700.0
2006-09-12 13:50:00,59.88,59.9,59.86,59.89,18900.0,37.8733,37.8859,37.8606,37.8796,18900.0
2006-09-12 13:55:00,59.87,59.9,59.87,59.87,14700.0,37.867,37.8859,37.867,37.867,14700.0
2006-09-12 14:00:00,59.87,59.89,59.85,59.85,13500.0,37.867,37.8796,37.8543,37.8543,13500.0
2006-09-12 14:05:00,59.85,59.86,59.79,59.81,17100.0,37.8543,37.8606,37.8164,37.829,17100.0
2006-09-12 14:10:00,59.8,59.85,59.8,59.85,11700.0,37.8227,37.8543,37.8227,37.8543,11700.0
2006-09-12 14:15:00,59.85,59.87,59.84,59.86,18800.0,37.8543,37.867,37.848,37.8606,18800.0
2006-09-12 14:20:00,59.85,59.87,59.84,59.86,20600.0,37.8543,37.867,37.848,37.8606,20600.0
2006-09-12 14:25:00,59.86,59.89,59.86,59.88,18100.0,37.8606,37.8796,37.8606,37.8733,18100.0
2006-09-12 14:30:00,59.86,59.9,59.86,59.89,11300.0,37.8606,37.8859,37.8606,37.8796,11300.0
2006-09-12 14:35:00,59.89,59.9,59.86,59.88,14300.0,37.8796,37.8859,37.8606,37.8733,14300.0
2006-09-12 14:40:00,59.87,59.89,59.86,59.88,19300.0,37.867,37.8796,37.8606,37.8733,19300.0
2006-09-12 14:45:00,59.87,59.9,59.86,59.89,18100.0,37.867,37.8859,37.8606,37.8796,18100.0
2006-09-12 14:50:00,59.89,59.9,59.86,59.89,10800.0,37.8796,37.8859,37.8606,37.8796,10800.0
2006-09-12 14:55:00,59.88,59.9,59.86,59.87,14100.0,37.8733,37.8859,37.8606,37.867,14100.0
2006-09-12 15:00:00,59.86,59.89,59.85,59.86,11100.0,37.8606,37.8796,37.8543,37.8606,11100.0
2006-09-12 15:05:00,59.86,59.91,59.83,59.84,71800.0,37.8606,37.8923,37.8417,37.848,71800.0
2006-09-12 15:10:00,59.83,59.86,59.82,59.85,25200.0,37.8417,37.8606,37.8353,37.8543,25200.0
2006-09-12 15:15:00,59.85,59.85,59.77,59.77,29300.0,37.8543,37.8543,37.8037,37.8037,29300.0
2006-09-12 15:20:00,59.75,59.8,59.71,59.71,53500.0,37.7911,37.8227,37.7658,37.7658,53500.0
2006-09-12 15:25:00,59.73,59.73,59.62,59.63,58400.0,37.7784,37.7784,37.7088,37.7152,58400.0
2006-09-12 15:30:00,59.64,59.66,59.61,59.64,52600.0,37.7215,37.7341,37.7025,37.7215,52600.0
2006-09-12 15:35:00,59.64,59.65,59.56,59.6,40400.0,37.7215,37.7278,37.6709,37.6962,40400.0
2006-09-12 15:40:00,59.58,59.65,59.58,59.63,43100.0,37.6835,37.7278,37.6835,37.7152,43100.0
2006-09-12 15:45:00,59.62,59.67,59.62,59.67,47500.0,37.7088,37.7405,37.7088,37.7405,47500.0
2006-09-12 15:50:00,59.68,59.68,59.63,59.64,29500.0,37.7468,37.7468,37.7152,37.7215,29500.0
2006-09-12 15:55:00,59.63,59.67,59.63,59.66,71700.0,37.7152,37.7405,37.7152,37.7341,71700.0
2006-09-13 09:30:00,59.7,59.75,59.53,59.65,58500.0,37.7594,37.7911,37.6519,37.7278,58500.0
2006-09-13 09:35:00,59.67,59.67,59.45,59.48,37400.0,37.7405,37.7405,37.6013,37.6203,37400.0
2006-09-13 09:40:00,59.43,59.55,59.4,59.55,27800.0,37.5887,37.6646,37.5697,37.6646,27800.0
2006-09-13 09:45:00,59.54,59.67,59.54,59.54,17300.0,37.6582,37.7405,37.6582,37.6582,17300.0
2006-09-13 09:50:00,59.52,59.58,59.43,59.58,28800.0,37.6456,37.6835,37.5887,37.6835,28800.0
2006-09-13 09:55:00,59.57,59.63,59.42,59.43,22800.0,37.6772,37.7152,37.5823,37.5887,22800.0
2006-09-13 10:00:00,59.44,59.5,59.36,59.5,22900.0,37.595,37.6329,37.5444,37.6329,22900.0
2006-09-13 10:05:00,59.51,59.53,59.4,59.45,24000.0,37.6393,37.6519,37.5697,37.6013,24000.0
2006-09-13 10:10:00,59.44,59.47,59.41,59.43,13200.0,37.595,37.614,37.576,37.5887,13200.0
2006-09-13 10:15:00,59.42,59.51,59.4,59.51,14400.0,37.5823,37.6393,37.5697,37.6393,14400.0
2006-09-13 10:20:00,59.51,59.54,59.47,59.47,14000.0,37.6393,37.6582,37.614,37.614,14000.0
2006-09-13 10:25:00,59.45,59.51,59.44,59.5,10200.0,37.6013,37.6393,37.595,37.6329,10200.0
2006-09-13 10:30:00,59.52,59.52,59.47,59.5,20400.0,37.6456,37.6456,37.614,37.6329,20400.0
2006-09-13 10:35:00,59.5,59.58,59.48,59.58,17400.0,37.6329,37.6835,37.6203,37.6835,17400.0
2006-09-13 10:40:00,59.58,59.59,59.54,59.58,20300.0,37.6835,37.6899,37.6582,37.6835,20300.0
2006-09-13 10:45:00,59.58,59.66,59.56,59.65,15600.0,37.6835,37.7341,37.6709,37.7278,15600.0
2006-09-13 10:50:00,59.64,59.64,59.56,59.6,10000.0,37.7215,37.7215,37.6709,37.6962,10000.0
2006-09-13 10:55:00,59.6,59.62,59.57,59.62,10300.0,37.6962,37.7088,37.6772,37.7088,10300.0
2006-09-13 11:00:00,59.64,59.68,59.63,59.67,8200.0,37.7215,37.7468,37.7152,37.7405,8200.0
2006-09-13 11:05:00,59.69,59.81,59.69,59.77,30600.0,37.7531,37.829,37.7531,37.8037,30600.0
2006-09-13 11:10:00,59.76,59.79,59.74,59.75,17400.0,37.7974,37.8164,37.7847,37.7911,17400.0
2006-09-13 11:15:00,59.77,59.82,59.75,59.81,11800.0,37.8037,37.8353,37.7911,37.829,11800.0
2006-09-13 11:20:00,59.82,59.83,59.8,59.82,10200.0,37.8353,37.8417,37.8227,37.8353,10200.0
2006-09-13 11:25:00,59.83,59.88,59.81,59.85,48200.0,37.8417,37.8733,37.829,37.8543,48200.0
2006-09-13 11:30:00,59.87,59.89,59.85,59.87,26200.0,37.867,37.8796,37.8543,37.867,26200.0
2006-09-13 11:35:00,59.88,59.89,59.87,59.87,13400.0,37.8733,37.8796,37.867,37.867,13400.0
2006-09-13 11:40:00,59.87,59.9,59.86,59.9,44300.0,37.867,37.8859,37.8606,37.8859,44300.0
2006-09-13 11:45:00,59.89,59.96,59.89,59.95,57300.0,37.8796,37.9239,37.8796,37.9176,57300.0
2006-09-13 11:50:00,59.93,59.98,59.93,59.95,18200.0,37.9049,37.9365,37.9049,37.9176,18200.0
2006-09-13 11:55:00,59.95,59.97,59.94,59.95,13200.0,37.9176,37.9302,37.9112,37.9176,13200.0
2006-09-13 12:00:00,59.94,59.95,59.88,59.88,38500.0,37.9112,37.9176,37.8733,37.8733,38500.0
2006-09-13 12:05:00,59.88,59.88,59.69,59.71,67800.0,37.8733,37.8733,37.7531,37.7658,67800.0
2006-09-13 12:10:00,59.72,59.81,59.71,59.79,32300.0,37.7721,37.829,37.7658,37.8164,32300.0
2006-09-13 12:15:00,59.78,59.81,59.73,59.73,18100.0,37.81,37.829,37.7784,37.7784,18100.0
2006-09-13 12:20:00,59.74,59.79,59.74,59.79,7000.0,37.7847,37.8164,37.7847,37.8164,7000.0
2006-09-13 12:25:00,59.79,59.81,59.78,59.79,9000.0,37.8164,37.829,37.81,37.8164,9000.0
2006-09-13 12:30:00,59.79,59.81,59.79,59.81,8200.0,37.8164,37.829,37.8164,37.829,8200.0
2006-09-13 12:35:00,59.81,59.81,59.79,59.79,7100.0,37.829,37.829,37.8164,37.8164,7100.0
2006-09-13 12:40:00,59.79,59.82,59.77,59.8,7800.0,37.8164,37.8353,37.8037,37.8227,7800.0
2006-09-13 12:45:00,59.8,59.82,59.8,59.82,8900.0,37.8227,37.8353,37.8227,37.8353,8900.0
2006-09-13 12:50:00,59.8,59.82,59.78,59.78,17200.0,37.8227,37.8353,37.81,37.81,17200.0
2006-09-13 12:55:00,59.79,59.8,59.76,59.76,4800.0,37.8164,37.8227,37.7974,37.7974,4800.0
2006-09-13 13:00:00,59.77,59.79,59.77,59.77,14300.0,37.8037,37.8164,37.8037,37.8037,14300.0
2006-09-13 13:05:00,59.77,59.77,59.73,59.73,11500.0,37.8037,37.8037,37.7784,37.7784,11500.0
2006-09-13 13:10:00,59.73,59.74,59.66,59.69,21900.0,37.7784,37.7847,37.7341,37.7531,21900.0
2006-09-13 13:15:00,59.69,59.73,59.66,59.73,22700.0,37.7531,37.7784,37.7341,37.7784,22700.0
2006-09-13 13:20:00,59.71,59.73,59.69,59.7,8200.0,37.7658,37.7784,37.7531,37.7594,8200.0
2006-09-13 13:25:00,59.7,59.75,59.67,59.75,17500.0,37.7594,37.7911,37.7405,37.7911,17500.0
2006-09-13 13:30:00,59.75,59.76,59.71,59.73,9400.0,37.7911,37.7974,37.7658,37.7784,9400.0
2006-09-13 13:35:00,59.75,59.75,59.7,59.72,13700.0,37.7911,37.7911,37.7594,37.7721,13700.0
2006-09-13 13:40:00,59.73,59.75,59.71,59.73,5600.0,37.7784,37.7911,37.7658,37.7784,5600.0
2006-09-13 13:45:00,59.73,59.77,59.72,59.77,8300.0,37.7784,37.8037,37.7721,37.8037,8300.0
2006-09-13 13:50:00,59.76,59.77,59.75,59.75,7400.0,37.7974,37.8037,37.7911,37.7911,7400.0
2006-09-13 13:55:00,59.75,59.77,59.74,59.77,8800.0,37.7911,37.8037,37.7847,37.8037,8800.0
2006-09-13 14:00:00,59.77,59.77,59.75,59.76,9100.0,37.8037,37.8037,37.7911,37.7974,9100.0
2006-09-13 14:05:00,59.76,59.78,59.74,59.74,13500.0,37.7974,37.81,37.7847,37.7847,13500.0
2006-09-13 14:10:00,59.74,59.75,59.7,59.72,25600.0,37.7847,37.7911,37.7594,37.7721,25600.0
2006-09-13 14:15:00,59.71,59.72,59.69,59.7,21500.0,37.7658,37.7721,37.7531,37.7594,21500.0
2006-09-13 14:20:00,59.7,59.78,59.69,59.78,18100.0,37.7594,37.81,37.7531,37.81,18100.0
2006-09-13 14:25:00,59.78,59.78,59.72,59.72,10700.0,37.81,37.81,37.7721,37.7721,10700.0
2006-09-13 14:30:00,59.73,59.75,59.73,59.75,8100.0,37.7784,37.7911,37.7784,37.7911,8100.0
2006-09-13 14:35:00,59.76,59.84,59.76,59.81,13900.0,37.7974,37.848,37.7974,37.829,13900.0
2006-09-13 14:40:00,59.82,59.85,59.81,59.85,13200.0,37.8353,37.8543,37.829,37.8543,13200.0
2006-09-13 14:45:00,59.85,59.88,59.85,59.88,13900.0,37.8543,37.8733,37.8543,37.8733,13900.0
2006-09-13 14:50:00,59.87,59.89,59.85,59.89,12100.0,37.867,37.8796,37.8543,37.8796,12100.0
2006-09-13 14:55:00,59.9,59.94,59.9,59.92,19100.0,37.8859,37.9112,37.8859,37.8986,19100.0
2006-09-13 15:00:00,59.93,59.94,59.82,59.87,32300.0,37.9049,37.9112,37.8353,37.867,32300.0
2006-09-13 15:05:00,59.86,59.89,59.86,59.88,13200.0,37.8606,37.8796,37.8606,37.8733,13200.0
2006-09-13 15:10:00,59.88,59.9,59.83,59.85,21100.0,37.8733,37.8859,37.8417,37.8543,21100.0
2006-09-13 15:15:00,59.86,59.91,59.86,59.86,16100.0,37.8606,37.8923,37.8606,37.8606,16100.0
2006-09-13 15:20:00,59.86,59.88,59.83,59.83,18200.0,37.8606,37.8733,37.8417,37.8417,18200.0
2006-09-13 15:25:00,59.85,59.87,59.8,59.86,24500.0,37.8543,37.867,37.8227,37.8606,24500.0
2006-09-13 15:30:00,59.84,59.9,59.83,59.9,37700.0,37.848,37.8859,37.8417,37.8859,37700.0
2006-09-13 15:35:00,59.9,59.9,59.86,59.86,22500.0,37.8859,37.8859,37.8606,37.8606,22500.0
2006-09-13 15:40:00,59.87,59.9,59.85,59.86,28200.0,37.867,37.8859,37.8543,37.8606,28200.0
2006-09-13 15:45:00,59.87,59.89,59.83,59.86,49800.0,37.867,37.8796,37.8417,37.8606,49800.0
2006-09-13 15:50:00,59.86,59.89,59.82,59.89,23500.0,37.8606,37.8796,37.8353,37.8796,23500.0
2006-09-13 15:55:00,59.89,59.93,59.88,59.88,28200.0,37.8796,37.9049,37.8733,37.8733,28200.0
2006-09-14 09:30:00,59.88,59.88,59.71,59.85,45000.0,37.8733,37.8733,37.7658,37.8543,45000.0
2006-09-14 09:35:00,59.87,59.9,59.78,59.79,27400.0,37.867,37.8859,37.81,37.8164,27400.0
2006-09-14 09:40:00,59.79,59.8,59.55,59.57,30700.0,37.8164,37.8227,37.6646,37.6772,30700.0
2006-09-14 09:45:00,59.57,59.78,59.55,59.77,29400.0,37.6772,37.81,37.6646,37.8037,29400.0
2006-09-14 09:50:00,59.8,59.82,59.76,59.82,20000.0,37.8227,37.8353,37.7974,37.8353,20000.0
2006-09-14 09:55:00,59.82,59.83,59.76,59.78,14400.0,37.8353,37.8417,37.7974,37.81,14400.0
2006-09-14 10:00:00,59.79,59.79,59.67,59.68,19400.0,37.8164,37.8164,37.7405,37.7468,19400.0
2006-09-14 10:05:00,59.69,59.73,59.65,59.72,14600.0,37.7531,37.7784,37.7278,37.7721,14600.0
2006-09-14 10:10:00,59.72,59.77,59.72,59.74,11100.0,37.7721,37.8037,37.7721,37.7847,11100.0
2006-09-14 10:15:00,59.75,59.76,59.68,59.75,10600.0,37.7911,37.7974,37.7468,37.7911,10600.0
2006-09-14 10:20:00,59.75,59.76,59.67,59.69,8300.0,37.7911,37.7974,37.7405,37.7531,8300.0
2006-09-14 10:25:00,59.68,59.75,59.65,59.71,15200.0,37.7468,37.7911,37.7278,37.7658,15200.0
2006-09-14 10:30:00,59.72,59.73,59.6,59.64,22400.0,37.7721,37.7784,37.6962,37.7215,22400.0
2006-09-14 10:35:00,59.64,59.67,59.59,59.67,27500.0,37.7215,37.7405,37.6899,37.7405,27500.0
2006-09-14 10:40:00,59.67,59.78,59.67,59.77,8000.0,37.7405,37.81,37.7405,37.8037,8000.0
2006-09-14 10:45:00,59.77,59.83,59.77,59.83,10000.0,37.8037,37.8417,37.8037,37.8417,10000.0
2006-09-14 10:50:00,59.83,59.84,59.68,59.69,27000.0,37.8417,37.848,37.7468,37.7531,27000.0
2006-09-14 10:55:00,59.71,59.75,59.71,59.75,5700.0,37.7658,37.7911,37.7658,37.7911,5700.0
2006-09-14 11:00:00,59.75,59.82,59.73,59.8,34300.0,37.7911,37.8353,37.7784,37.8227,34300.0
2006-09-14 11:05:00,59.81,59.85,59.81,59.83,12000.0,37.829,37.8543,37.829,37.8417,12000.0
2006-09-14 11:10:00,59.83,59.9,59.83,59.9,12300.0,37.8417,37.8859,37.8417,37.8859,12300.0
2006-09-14 11:15:00,59.9,59.93,59.89,59.89,5000.0,37.8859,37.9049,37.8796,37.8796,5000.0
2006-09-14 11:20:00,59.89,59.94,59.89,59.94,24900.0,37.8796,37.9112,37.8796,37.9112,24900.0
2006-09-14 11:25:00,59.93,59.95,59.9,59.91,18900.0,37.9049,37.9176,37.8859,37.8923,18900.0
2006-09-14 11:30:00,59.9,59.93,59.89,59.93,6000.0,37.8859,37.9049,37.8796,37.9049,6000.0
2006-09-14 11:35:00,59.94,59.95,59.92,59.93,9100.0,37.9112,37.9176,37.8986,37.9049,9100.0
2006-09-14 11:40:00,59.93,59.95,59.92,59.94,9100.0,37.9049,37.9176,37.8986,37.9112,9100.0
2006-09-14 11:45:00,59.93,59.95,59.92,59.94,10500.0,37.9049,37.9176,37.8986,37.9112,10500.0
2006-09-14 11:50:00,59.94,59.98,59.94,59.97,17200.0,37.9112,37.9365,37.9112,37.9302,17200.0
2006-09-14 11:55:00,59.98,59.99,59.97,59.97,21400.0,37.9365,37.9429,37.9302,37.9302,21400.0
2006-09-14 12:00:00,59.99,59.99,59.95,59.96,14900.0,37.9429,37.9429,37.9176,37.9239,14900.0
2006-09-14 12:05:00,59.95,59.96,59.92,59.95,12800.0,37.9176,37.9239,37.8986,37.9176,12800.0
2006-09-14 12:10:00,59.96,59.97,59.95,59.97,4000.0,37.9239,37.9302,37.9176,37.9302,4000.0
2006-09-14 12:15:00,59.96,59.98,59.95,59.97,13400.0,37.9239,37.9365,37.9176,37.9302,13400.0
2006-09-14 12:20:00,59.97,59.98,59.96,59.96,4300.0,37.9302,37.9365,37.9239,37.9239,4300.0
2006-09-14 12:25:00,59.98,59.99,59.97,59.98,14400.0,37.9365,37.9429,37.9302,37.9365,14400.0
2006-09-14 12:30:00,59.99,59.99,59.97,59.98,6400.0,37.9429,37.9429,37.9302,37.9365,6400.0
2006-09-14 12:35:00,59.99,60.0,59.98,59.98,30300.0,37.9429,37.9492,37.9365,37.9365,30300.0
2006-09-14 12:40:00,59.98,59.99,59.97,59.99,8700.0,37.9365,37.9429,37.9302,37.9429,8700.0
2006-09-14 12:45:00,59.99,59.99,59.95,59.97,16200.0,37.9429,37.9429,37.9176,37.9302,16200.0
2006-09-14 12:50:00,59.98,59.99,59.95,59.98,12800.0,37.9365,37.9429,37.9176,37.9365,12800.0
2006-09-14 12:55:00,59.97,59.98,59.94,59.97,8900.0,37.9302,37.9365,37.9112,37.9302,8900.0
2006-09-14 13:00:00,59.97,59.98,59.93,59.93,12700.0,37.9302,37.9365,37.9049,37.9049,12700.0
2006-09-14 13:05:00,59.93,59.97,59.93,59.95,5800.0,37.9049,37.9302,37.9049,37.9176,5800.0
2006-09-14 13:10:00,59.97,60.0,59.95,59.98,12600.0,37.9302,37.9492,37.9176,37.9365,12600.0
2006-09-14 13:15:00,59.99,59.99,59.94,59.95,20700.0,37.9429,37.9429,37.9112,37.9176,20700.0
2006-09-14 13:20:00,59.95,59.96,59.93,59.96,6600.0,37.9176,37.9239,37.9049,37.9239,6600.0
2006-09-14 13:25:00,59.97,59.98,59.96,59.97,7100.0,37.9302,37.9365,37.9239,37.9302,7100.0
2006-09-14 13:30:00,59.96,59.99,59.93,59.95,24300.0,37.9239,37.9429,37.9049,37.9176,24300.0
2006-09-14 13:35:00,59.93,59.93,59.88,59.89,18900.0,37.9049,37.9049,37.8733,37.8796,18900.0
2006-09-14 13:40:00,59.89,59.89,59.86,59.88,11600.0,37.8796,37.8796,37.8606,37.8733,11600.0
2006-09-14 13:45:00,59.88,59.88,59.86,59.87,8300.0,37.8733,37.8733,37.8606,37.867,8300.0
2006-09-14 13:50:00,59.87,59.93,59.87,59.91,6300.0,37.867,37.9049,37.867,37.8923,6300.0
2006-09-14 13:55:00,59.91,59.93,59.91,59.91,12000.0,37.8923,37.9049,37.8923,37.8923,12000.0
2006-09-14 14:00:00,59.93,59.93,59.88,59.89,12000.0,37.9049,37.9049,37.8733,37.8796,12000.0
2006-09-14 14:05:00,59.89,59.91,59.88,59.89,10000.0,37.8796,37.8923,37.8733,37.8796,10000.0
2006-09-14 14:10:00,59.89,59.92,59.88,59.89,13300.0,37.8796,37.8986,37.8733,37.8796,13300.0
2006-09-14 14:15:00,59.91,59.92,59.88,59.88,14400.0,37.8923,37.8986,37.8733,37.8733,14400.0
2006-09-14 14:20:00,59.89,59.9,59.87,59.9,10600.0,37.8796,37.8859,37.867,37.8859,10600.0
2006-09-14 14:25:00,59.87,59.89,59.85,59.88,10800.0,37.867,37.8796,37.8543,37.8733,10800.0
2006-09-14 14:30:00,59.86,59.9,59.86,59.89,12100.0,37.8606,37.8859,37.8606,37.8796,12100.0
2006-09-14 14:35:00,59.88,59.9,59.85,59.86,13400.0,37.8733,37.8859,37.8543,37.8606,13400.0
2006-09-14 14:40:00,59.88,59.88,59.77,59.81,21600.0,37.8733,37.8733,37.8037,37.829,21600.0
2006-09-14 14:45:00,59.81,59.84,59.8,59.83,10000.0,37.829,37.848,37.8227,37.8417,10000.0
2006-09-14 14:50:00,59.84,59.88,59.84,59.85,11600.0,37.848,37.8733,37.848,37.8543,11600.0
2006-09-14 14:55:00,59.85,59.86,59.8,59.8,12400.0,37.8543,37.8606,37.8227,37.8227,12400.0
2006-09-14 15:00:00,59.8,59.83,59.8,59.81,12400.0,37.8227,37.8417,37.8227,37.829,12400.0
2006-09-14 15:05:00,59.82,59.82,59.8,59.82,6100.0,37.8353,37.8353,37.8227,37.8353,6100.0
2006-09-14 15:10:00,59.82,59.88,59.82,59.88,15400.0,37.8353,37.8733,37.8353,37.8733,15400.0
2006-09-14 15:15:00,59.88,59.88,59.85,59.85,15100.0,37.8733,37.8733,37.8543,37.8543,15100.0
2006-09-14 15:20:00,59.85,59.86,59.82,59.84,12100.0,37.8543,37.8606,37.8353,37.848,12100.0
2006-09-14 15:25:00,59.84,59.87,59.81,59.85,14800.0,37.848,37.867,37.829,37.8543,14800.0
2006-09-14 15:30:00,59.85,59.85,59.82,59.85,17400.0,37.8543,37.8543,37.8353,37.8543,17400.0
2006-09-14 15:35:00,59.85,59.9,59.85,59.9,14600.0,37.8543,37.8859,37.8543,37.8859,14600.0
2006-09-14 15:40:00,59.91,59.94,59.9,59.93,19000.0,37.8923,37.9112,37.8859,37.9049,19000.0
2006-09-14 15:45:00,59.92,59.96,59.92,59.95,19300.0,37.8986,37.9239,37.8986,37.9176,19300.0
2006-09-14 15:50:00,59.94,59.99,59.92,59.97,27600.0,37.9112,37.9429,37.8986,37.9302,27600.0
2006-09-14 15:55:00,59.99,59.99,59.95,59.97,30800.0,37.9429,37.9429,37.9176,37.9302,30800.0
2006-09-15 09:30:00,60.0,60.06,59.83,60.06,703400.0,37.9492,37.9871,37.8417,37.9871,703400.0
2006-09-15 09:35:00,60.1,60.15,60.0,60.15,63900.0,38.0124,38.0441,37.9492,38.0441,63900.0
2006-09-15 09:40:00,60.15,60.16,60.08,60.09,41000.0,38.0441,38.0504,37.9998,38.0061,41000.0
2006-09-15 09:45:00,60.13,60.17,60.09,60.15,21200.0,38.0314,38.0567,38.0061,38.0441,21200.0
2006-09-15 09:50:00,60.17,60.24,60.16,60.22,34400.0,38.0567,38.101,38.0504,38.0883,34400.0
2006-09-15 09:55:00,60.23,60.28,60.19,60.21,40300.0,38.0947,38.1263,38.0694,38.082,40300.0
2006-09-15 10:00:00,60.21,60.27,60.17,60.27,29500.0,38.082,38.12,38.0567,38.12,29500.0
2006-09-15 10:05:00,60.28,60.34,60.23,60.32,28500.0,38.1263,38.1642,38.0947,38.1516,28500.0
2006-09-15 10:10:00,60.31,60.35,60.28,60.34,39700.0,38.1453,38.1706,38.1263,38.1642,39700.0
2006-09-15 10:15:00,60.34,60.4,60.32,60.34,40000.0,38.1642,38.2022,38.1516,38.1642,40000.0
2006-09-15 10:20:00,60.36,60.36,60.3,60.36,29400.0,38.1769,38.1769,38.1389,38.1769,29400.0
2006-09-15 10:25:00,60.36,60.41,60.31,60.37,25800.0,38.1769,38.2085,38.1453,38.1832,25800.0
2006-09-15 10:30:00,60.35,60.39,60.32,60.38,28600.0,38.1706,38.1958,38.1516,38.1895,28600.0
2006-09-15 10:35:00,60.39,60.4,60.3,60.32,30000.0,38.1958,38.2022,38.1389,38.1516,30000.0
2006-09-15 10:40:00,60.32,60.38,60.31,60.32,37800.0,38.1516,38.1895,38.1453,38.1516,37800.0
2006-09-15 10:45:00,60.32,60.34,60.3,60.33,15500.0,38.1516,38.1642,38.1389,38.1579,15500.0
2006-09-15 10:50:00,60.33,60.35,60.31,60.35,17200.0,38.1579,38.1706,38.1453,38.1706,17200.0
2006-09-15 10:55:00,60.35,60.35,60.3,60.31,17200.0,38.1706,38.1706,38.1389,38.1453,17200.0
2006-09-15 11:00:00,60.3,60.33,60.3,60.31,4900.0,38.1389,38.1579,38.1389,38.1453,4900.0
2006-09-15 11:05:00,60.33,60.33,60.23,60.23,16500.0,38.1579,38.1579,38.0947,38.0947,16500.0
2006-09-15 11:10:00,60.26,60.29,60.2,60.23,19700.0,38.1136,38.1326,38.0757,38.0947,19700.0
2006-09-15 11:15:00,60.23,60.23,60.15,60.15,22400.0,38.0947,38.0947,38.0441,38.0441,22400.0
2006-09-15 11:20:00,60.17,60.18,60.14,60.17,13900.0,38.0567,38.063,38.0377,38.0567,13900.0
2006-09-15 11:25:00,60.15,60.19,60.13,60.19,11900.0,38.0441,38.0694,38.0314,38.0694,11900.0
2006-09-15 11:30:00,60.18,60.22,60.15,60.21,9700.0,38.063,38.0883,38.0441,38.082,9700.0
2006-09-15 11:35:00,60.22,60.23,60.17,60.17,6400.0,38.0883,38.0947,38.0567,38.0567,6400.0
2006-09-15 11:40:00,60.17,60.19,60.15,60.17,9900.0,38.0567,38.0694,38.0441,38.0567,9900.0
2006-09-15 11:45:00,60.17,60.21,60.16,60.21,14400.0,38.0567,38.082,38.0504,38.082,14400.0
2006-09-15 11:50:00,60.21,60.24,60.19,60.23,8400.0,38.082,38.101,38.0694,38.0947,8400.0
2006-09-15 11:55:00,60.23,60.27,60.21,60.26,13000.0,38.0947,38.12,38.082,38.1136,13000.0
2006-09-15 12:00:00,60.23,60.29,60.18,60.29,17300.0,38.0947,38.1326,38.063,38.1326,17300.0
2006-09-15 12:05:00,60.26,60.31,60.26,60.3,10900.0,38.1136,38.1453,38.1136,38.1389,10900.0
2006-09-15 12:10:00,60.32,60.32,60.28,60.3,10500.0,38.1516,38.1516,38.1263,38.1389,10500.0
2006-09-15 12:15:00,60.3,60.31,60.23,60.23,10900.0,38.1389,38.1453,38.0947,38.0947,10900.0
2006-09-15 12:20:00,60.24,60.25,60.2,60.23,8400.0,38.101,38.1073,38.0757,38.0947,8400.0
2006-09-15 12:25:00,60.24,60.29,60.23,60.25,46600.0,38.101,38.1326,38.0947,38.1073,46600.0
2006-09-15 12:30:00,60.25,60.27,60.16,60.18,9300.0,38.1073,38.12,38.0504,38.063,9300.0
2006-09-15 12:35:00,60.18,60.19,60.15,60.18,11000.0,38.063,38.0694,38.0441,38.063,11000.0
2006-09-15 12:40:00,60.18,60.19,60.15,60.19,12500.0,38.063,38.0694,38.0441,38.0694,12500.0
2006-09-15 12:45:00,60.19,60.19,60.13,60.15,14300.0,38.0694,38.0694,38.0314,38.0441,14300.0
2006-09-15 12:50:00,60.15,60.17,60.1,60.15,15600.0,38.0441,38.0567,38.0124,38.0441,15600.0
2006-09-15 12:55:00,60.13,60.15,60.11,60.13,6300.0,38.0314,38.0441,38.0188,38.0314,6300.0
2006-09-15 13:00:00,60.13,60.16,60.11,60.13,9700.0,38.0314,38.0504,38.0188,38.0314,9700.0
2006-09-15 13:05:00,60.13,60.2,60.13,60.2,8000.0,38.0314,38.0757,38.0314,38.0757,8000.0
2006-09-15 13:10:00,60.2,60.2,60.13,60.15,14300.0,38.0757,38.0757,38.0314,38.0441,14300.0
2006-09-15 13:15:00,60.13,60.13,60.1,60.1,13900.0,38.0314,38.0314,38.0124,38.0124,13900.0
2006-09-15 13:20:00,60.12,60.17,60.1,60.17,8900.0,38.0251,38.0567,38.0124,38.0567,8900.0
2006-09-15 13:25:00,60.17,60.19,60.15,60.18,13300.0,38.0567,38.0694,38.0441,38.063,13300.0
2006-09-15 13:30:00,60.18,60.2,60.16,60.2,8000.0,38.063,38.0757,38.0504,38.0757,8000.0
2006-09-15 13:35:00,60.19,60.28,60.19,60.27,12700.0,38.0694,38.1263,38.0694,38.12,12700.0
2006-09-15 13:40:00,60.27,60.35,60.27,60.35,19800.0,38.12,38.1706,38.12,38.1706,19800.0
2006-09-15 13:45:00,60.35,60.36,60.32,60.35,14200.0,38.1706,38.1769,38.1516,38.1706,14200.0
2006-09-15 13:50:00,60.34,60.36,60.32,60.35,20500.0,38.1642,38.1769,38.1516,38.1706,20500.0
2006-09-15 13:55:00,60.35,60.38,60.33,60.36,13900.0,38.1706,38.1895,38.1579,38.1769,13900.0
2006-09-15 14:00:00,60.37,60.38,60.31,60.33,18400.0,38.1832,38.1895,38.1453,38.1579,18400.0
2006-09-15 14:05:00,60.34,60.37,60.3,60.33,28600.0,38.1642,38.1832,38.1389,38.1579,28600.0
2006-09-15 14:10:00,60.32,60.39,60.32,60.35,13300.0,38.1516,38.1958,38.1516,38.1706,13300.0
2006-09-15 14:15:00,60.36,60.36,60.3,60.3,8900.0,38.1769,38.1769,38.1389,38.1389,8900.0
2006-09-15 14:20:00,60.31,60.33,60.29,60.33,11900.0,38.1453,38.1579,38.1326,38.1579,11900.0
2006-09-15 14:25:00,60.33,60.4,60.33,60.4,22200.0,38.1579,38.2022,38.1579,38.2022,22200.0
2006-09-15 14:30:00,60.4,60.43,60.38,60.42,12500.0,38.2022,38.2211,38.1895,38.2148,12500.0
2006-09-15 14:35:00,60.41,60.47,60.4,60.44,24400.0,38.2085,38.2464,38.2022,38.2275,24400.0
2006-09-15 14:40:00,60.44,60.49,60.44,60.45,26700.0,38.2275,38.2591,38.2275,38.2338,26700.0
2006-09-15 14:45:00,60.46,60.46,60.41,60.42,21100.0,38.2401,38.2401,38.2085,38.2148,21100.0
2006-09-15 14:50:00,60.41,60.48,60.39,60.4,32600.0,38.2085,38.2528,38.1958,38.2022,32600.0
2006-09-15 14:55:00,60.4,60.41,60.32,60.33,21300.0,38.2022,38.2085,38.1516,38.1579,21300.0
2006-09-15 15:00:00,60.32,60.33,60.25,60.28,22100.0,38.1516,38.1579,38.1073,38.1263,22100.0
2006-09-15 15:05:00,60.28,60.3,60.27,60.29,21600.0,38.1263,38.1389,38.12,38.1326,21600.0
2006-09-15 15:10:00,60.29,60.32,60.28,60.31,18700.0,38.1326,38.1516,38.1263,38.1453,18700.0
2006-09-15 15:15:00,60.31,60.32,60.29,60.29,18400.0,38.1453,38.1516,38.1326,38.1326,18400.0
2006-09-15 15:20:00,60.3,60.32,60.28,60.3,26200.0,38.1389,38.1516,38.1263,38.1389,26200.0
2006-09-15 15:25:00,60.29,60.31,60.29,60.3,16100.0,38.1326,38.1453,38.1326,38.1389,16100.0
2006-09-15 15:30:00,60.3,60.32,60.24,60.24,24800.0,38.1389,38.1516,38.101,38.101,24800.0
2006-09-15 15:35:00,60.23,60.26,60.2,60.26,27000.0,38.0947,38.1136,38.0757,38.1136,27000.0
2006-09-15 15:40:00,60.25,60.28,60.23,60.27,15100.0,38.1073,38.1263,38.0947,38.12,15100.0
2006-09-15 15:45:00,60.27,60.28,60.2,60.2,33700.0,38.12,38.1263,38.0757,38.0757,33700.0
2006-09-15 15:50:00,60.2,60.22,60.13,60.13,54600.0,38.0757,38.0883,38.0314,38.0314,54600.0
2006-09-15 15:55:00,60.16,60.17,60.11,60.11,67100.0,38.0504,38.0567,38.0188,38.0188,67100.0
2006-09-18 09:30:00,59.49,59.73,59.35,59.47,178300.0,37.6266,37.7784,37.5381,37.614,178300.0
2006-09-18 09:35:00,59.45,59.77,59.44,59.77,113500.0,37.6013,37.8037,37.595,37.8037,113500.0
2006-09-18 09:40:00,59.76,60.01,59.74,59.99,77800.0,37.7974,37.9555,37.7847,37.9429,77800.0
2006-09-18 09:45:00,60.0,60.13,60.0,60.06,43900.0,37.9492,38.0314,37.9492,37.9871,43900.0
2006-09-18 09:50:00,60.06,60.29,60.04,60.29,38500.0,37.9871,38.1326,37.9745,38.1326,38500.0
2006-09-18 09:55:00,60.3,60.36,60.23,60.28,35700.0,38.1389,38.1769,38.0947,38.1263,35700.0
2006-09-18 10:00:00,60.3,60.38,60.3,60.37,35300.0,38.1389,38.1895,38.1389,38.1832,35300.0
2006-09-18 10:05:00,60.38,60.45,60.36,60.45,43800.0,38.1895,38.2338,38.1769,38.2338,43800.0
2006-09-18 10:10:00,60.43,60.49,60.43,60.48,27500.0,38.2211,38.2591,38.2211,38.2528,27500.0
2006-09-18 10:15:00,60.48,60.74,60.48,60.68,102400.0,38.2528,38.4172,38.2528,38.3793,102400.0
2006-09-18 10:20:00,60.68,60.7,60.54,60.69,83400.0,38.3793,38.3919,38.2907,38.3856,83400.0
2006-09-18 10:25:00,60.68,60.69,60.63,60.67,20500.0,38.3793,38.3856,38.3476,38.3729,20500.0
2006-09-18 10:30:00,60.68,60.74,60.64,60.68,31700.0,38.3793,38.4172,38.354,38.3793,31700.0
2006-09-18 10:35:00,60.68,60.8,60.66,60.79,46500.0,38.3793,38.4552,38.3666,38.4488,46500.0
2006-09-18 10:40:00,60.78,60.8,60.69,60.75,38100.0,38.4425,38.4552,38.3856,38.4235,38100.0
2006-09-18 10:45:00,60.76,60.78,60.61,60.62,39800.0,38.4299,38.4425,38.335,38.3413,39800.0
2006-09-18 10:50:00,60.62,60.63,60.55,60.57,24500.0,38.3413,38.3476,38.297,38.3097,24500.0
2006-09-18 10:55:00,60.58,60.6,60.57,60.6,8500.0,38.316,38.3287,38.3097,38.3287,8500.0
2006-09-18 11:00:00,60.6,60.64,60.59,60.6,26600.0,38.3287,38.354,38.3223,38.3287,26600.0
2006-09-18 11:05:00,60.6,60.62,60.57,60.6,169300.0,38.3287,38.3413,38.3097,38.3287,169300.0
2006-09-18 11:10:00,60.6,60.62,60.57,60.59,35100.0,38.3287,38.3413,38.3097,38.3223,35100.0
2006-09-18 11:15:00,60.59,60.6,60.51,60.52,25100.0,38.3223,38.3287,38.2717,38.2781,25100.0
2006-09-18 11:20:00,60.51,60.53,60.42,60.43,32600.0,38.2717,38.2844,38.2148,38.2211,32600.0
2006-09-18 11:25:00,60.44,60.6,60.44,60.59,38400.0,38.2275,38.3287,38.2275,38.3223,38400.0
2006-09-18 11:30:00,60.6,60.6,60.55,60.56,20000.0,38.3287,38.3287,38.297,38.3034,20000.0
2006-09-18 11:35:00,60.56,60.57,60.54,60.54,12400.0,38.3034,38.3097,38.2907,38.2907,12400.0
2006-09-18 11:40:00,60.54,60.59,60.54,60.59,17900.0,38.2907,38.3223,38.2907,38.3223,17900.0
2006-09-18 11:45:00,60.59,60.65,60.58,60.64,26100.0,38.3223,38.3603,38.316,38.354,26100.0
2006-09-18 11:50:00,60.63,60.65,60.62,60.62,23400.0,38.3476,38.3603,38.3413,38.3413,23400.0
2006-09-18 11:55:00,60.62,60.63,60.61,60.61,13300.0,38.3413,38.3476,38.335,38.335,13300.0
2006-09-18 12:00:00,60.61,60.63,60.6,60.62,15100.0,38.335,38.3476,38.3287,38.3413,15100.0
2006-09-18 12:05:00,60.61,60.62,60.6,60.61,13900.0,38.335,38.3413,38.3287,38.335,13900.0
2006-09-18 12:10:00,60.61,60.61,60.55,60.6,22700.0,38.335,38.335,38.297,38.3287,22700.0
2006-09-18 12:15:00,60.59,60.63,60.59,60.62,15100.0,38.3223,38.3476,38.3223,38.3413,15100.0
2006-09-18 12:20:00,60.63,60.66,60.6,60.65,95500.0,38.3476,38.3666,38.3287,38.3603,95500.0
2006-09-18 12:25:00,60.65,60.68,60.65,60.68,13700.0,38.3603,38.3793,38.3603,38.3793,13700.0
2006-09-18 12:30:00,60.68,60.69,60.63,60.65,29800.0,38.3793,38.3856,38.3476,38.3603,29800.0
2006-09-18 12:35:00,60.65,60.67,60.62,60.66,31700.0,38.3603,38.3729,38.3413,38.3666,31700.0
2006-09-18 12:40:00,60.66,60.67,60.63,60.65,25900.0,38.3666,38.3729,38.3476,38.3603,25900.0
2006-09-18 12:45:00,60.65,60.67,60.63,60.63,42100.0,38.3603,38.3729,38.3476,38.3476,42100.0
2006-09-18 12:50:00,60.63,60.65,60.63,60.65,11200.0,38.3476,38.3603,38.3476,38.3603,11200.0
2006-09-18 12:55:00,60.64,60.66,60.63,60.65,41200.0,38.354,38.3666,38.3476,38.3603,41200.0
2006-09-18 13:00:00,60.66,60.68,60.63,60.65,55900.0,38.3666,38.3793,38.3476,38.3603,55900.0
2006-09-18 13:05:00,60.64,60.73,60.64,60.72,23300.0,38.354,38.4109,38.354,38.4046,23300.0
2006-09-18 13:10:00,60.73,60.76,60.72,60.75,13600.0,38.4109,38.4299,38.4046,38.4235,13600.0
2006-09-18 13:15:00,60.75,60.8,60.75,60.76,29400.0,38.4235,38.4552,38.4235,38.4299,29400.0
2006-09-18 13:20:00,60.78,60.79,60.76,60.79,9800.0,38.4425,38.4488,38.4299,38.4488,9800.0
2006-09-18 13:25:00,60.76,60.81,60.74,60.74,29100.0,38.4299,38.4615,38.4172,38.4172,29100.0
2006-09-18 13:30:00,60.8,60.8,60.69,60.77,58500.0,38.4552,38.4552,38.3856,38.4362,58500.0
2006-09-18 13:35:00,60.78,60.78,60.68,60.7,35000.0,38.4425,38.4425,38.3793,38.3919,35000.0
2006-09-18 13:40:00,60.69,60.7,60.62,60.64,27300.0,38.3856,38.3919,38.3413,38.354,27300.0
2006-09-18 13:45:00,60.63,60.64,60.52,60.64,28100.0,38.3476,38.354,38.2781,38.354,28100.0
2006-09-18 13:50:00,60.62,60.63,60.52,60.52,17000.0,38.3413,38.3476,38.2781,38.2781,17000.0
2006-09-18 13:55:00,60.51,60.53,60.5,60.51,22900.0,38.2717,38.2844,38.2654,38.2717,22900.0
2006-09-18 14:00:00,60.51,60.52,60.5,60.5,16700.0,38.2717,38.2781,38.2654,38.2654,16700.0
2006-09-18 14:05:00,60.5,60.52,60.47,60.48,30700.0,38.2654,38.2781,38.2464,38.2528,30700.0
2006-09-18 14:10:00,60.48,60.56,60.47,60.51,22100.0,38.2528,38.3034,38.2464,38.2717,22100.0
2006-09-18 14:15:00,60.52,60.59,60.51,60.58,16300.0,38.2781,38.3223,38.2717,38.316,16300.0
2006-09-18 14:20:00,60.58,60.63,60.57,60.62,29900.0,38.316,38.3476,38.3097,38.3413,29900.0
2006-09-18 14:25:00,60.62,60.65,60.54,60.54,24400.0,38.3413,38.3603,38.2907,38.2907,24400.0
2006-09-18 14:30:00,60.54,60.54,60.41,60.41,31900.0,38.2907,38.2907,38.2085,38.2085,31900.0
2006-09-18 14:35:00,60.43,60.43,60.36,60.38,34100.0,38.2211,38.2211,38.1769,38.1895,34100.0
2006-09-18 14:40:00,60.39,60.44,60.37,60.42,20000.0,38.1958,38.2275,38.1832,38.2148,20000.0
2006-09-18 14:45:00,60.42,60.55,60.42,60.55,29500.0,38.2148,38.297,38.2148,38.297,29500.0
2006-09-18 14:50:00,60.55,60.58,60.51,60.52,19700.0,38.297,38.316,38.2717,38.2781,19700.0
2006-09-18 14:55:00,60.51,60.57,60.49,60.56,25800.0,38.2717,38.3097,38.2591,38.3034,25800.0
2006-09-18 15:00:00,60.55,60.62,60.53,60.62,27200.0,38.297,38.3413,38.2844,38.3413,27200.0
2006-09-18 15:05:00,60.63,60.7,60.62,60.7,39300.0,38.3476,38.3919,38.3413,38.3919,39300.0
2006-09-18 15:10:00,60.69,60.7,60.62,60.67,24300.0,38.3856,38.3919,38.3413,38.3729,24300.0
2006-09-18 15:15:00,60.67,60.69,60.65,60.65,20600.0,38.3729,38.3856,38.3603,38.3603,20600.0
2006-09-18 15:20:00,60.65,60.67,60.62,60.64,40500.0,38.3603,38.3729,38.3413,38.354,40500.0
2006-09-18 15:25:00,60.63,60.71,60.63,60.67,28500.0,38.3476,38.3982,38.3476,38.3729,28500.0
2006-09-18 15:30:00,60.67,60.71,60.64,60.67,39100.0,38.3729,38.3982,38.354,38.3729,39100.0
2006-09-18 15:35:00,60.67,60.69,60.65,60.68,36000.0,38.3729,38.3856,38.3603,38.3793,36000.0
2006-09-18 15:40:00,60.68,60.68,60.6,60.61,56600.0,38.3793,38.3793,38.3287,38.335,56600.0
2006-09-18 15:45:00,60.61,60.64,60.6,60.6,40200.0,38.335,38.354,38.3287,38.3287,40200.0
2006-09-18 15:50:00,60.6,60.62,60.55,60.55,41200.0,38.3287,38.3413,38.297,38.297,41200.0
2006-09-18 15:55:00,60.56,60.63,60.56,60.63,62200.0,38.3034,38.3476,38.3034,38.3476,62200.0
2006-09-19 09:30:00,60.85,60.85,60.6,60.64,52800.0,38.4868,38.4868,38.3287,38.354,52800.0
2006-09-19 09:35:00,60.67,60.73,60.61,60.62,13100.0,38.3729,38.4109,38.335,38.3413,13100.0
2006-09-19 09:40:00,60.62,60.68,60.54,60.63,21800.0,38.3413,38.3793,38.2907,38.3476,21800.0
2006-09-19 09:45:00,60.66,60.66,60.48,60.5,20600.0,38.3666,38.3666,38.2528,38.2654,20600.0
2006-09-19 09:50:00,60.5,60.59,60.5,60.56,13600.0,38.2654,38.3223,38.2654,38.3034,13600.0
2006-09-19 09:55:00,60.53,60.68,60.51,60.66,15000.0,38.2844,38.3793,38.2717,38.3666,15000.0
2006-09-19 10:00:00,60.68,60.68,60.51,60.53,24300.0,38.3793,38.3793,38.2717,38.2844,24300.0
2006-09-19 10:05:00,60.53,60.6,60.51,60.55,19600.0,38.2844,38.3287,38.2717,38.297,19600.0
2006-09-19 10:10:00,60.54,60.54,60.45,60.52,19800.0,38.2907,38.2907,38.2338,38.2781,19800.0
2006-09-19 10:15:00,60.49,60.52,60.4,60.46,18700.0,38.2591,38.2781,38.2022,38.2401,18700.0
2006-09-19 10:20:00,60.45,60.5,60.4,60.49,14400.0,38.2338,38.2654,38.2022,38.2591,14400.0
2006-09-19 10:25:00,60.49,60.55,60.47,60.55,12100.0,38.2591,38.297,38.2464,38.297,12100.0
2006-09-19 10:30:00,60.55,60.59,60.51,60.54,17100.0,38.297,38.3223,38.2717,38.2907,17100.0
2006-09-19 10:35:00,60.53,60.53,60.44,60.47,17300.0,38.2844,38.2844,38.2275,38.2464,17300.0
2006-09-19 10:40:00,60.46,60.5,60.46,60.5,13200.0,38.2401,38.2654,38.2401,38.2654,13200.0
2006-09-19 10:45:00,60.51,60.54,60.43,60.45,16000.0,38.2717,38.2907,38.2211,38.2338,16000.0
2006-09-19 10:50:00,60.45,60.52,60.45,60.51,14300.0,38.2338,38.2781,38.2338,38.2717,14300.0
2006-09-19 10:55:00,60.51,60.53,60.42,60.45,25400.0,38.2717,38.2844,38.2148,38.2338,25400.0
2006-09-19 11:00:00,60.44,60.51,60.42,60.51,23100.0,38.2275,38.2717,38.2148,38.2717,23100.0
2006-09-19 11:05:00,60.48,60.48,60.38,60.4,32400.0,38.2528,38.2528,38.1895,38.2022,32400.0
2006-09-19 11:10:00,60.4,60.41,60.31,60.31,23700.0,38.2022,38.2085,38.1453,38.1453,23700.0
2006-09-19 11:15:00,60.32,60.37,60.31,60.36,45900.0,38.1516,38.1832,38.1453,38.1769,45900.0
2006-09-19 11:20:00,60.36,60.36,60.28,60.3,26000.0,38.1769,38.1769,38.1263,38.1389,26000.0
2006-09-19 11:25:00,60.29,60.31,60.21,60.25,30700.0,38.1326,38.1453,38.082,38.1073,30700.0
2006-09-19 11:30:00,60.24,60.29,60.21,60.26,28600.0,38.101,38.1326,38.082,38.1136,28600.0
2006-09-19 11:35:00,60.26,60.32,60.26,60.27,35000.0,38.1136,38.1516,38.1136,38.12,35000.0
2006-09-19 11:40:00,60.28,60.29,60.18,60.2,61400.0,38.1263,38.1326,38.063,38.0757,61400.0
2006-09-19 11:45:00,60.2,60.23,60.18,60.19,47300.0,38.0757,38.0947,38.063,38.0694,47300.0
2006-09-19 11:50:00,60.19,60.2,60.16,60.2,14900.0,38.0694,38.0757,38.0504,38.0757,14900.0
2006-09-19 11:55:00,60.2,60.22,60.15,60.18,30800.0,38.0757,38.0883,38.0441,38.063,30800.0
2006-09-19 12:00:00,60.18,60.18,60.15,60.17,14700.0,38.063,38.063,38.0441,38.0567,14700.0
2006-09-19 12:05:00,60.18,60.2,60.16,60.17,28400.0,38.063,38.0757,38.0504,38.0567,28400.0
2006-09-19 12:10:00,60.17,60.19,60.12,60.13,35800.0,38.0567,38.0694,38.0251,38.0314,35800.0
2006-09-19 12:15:00,60.13,60.19,60.12,60.16,17300.0,38.0314,38.0694,38.0251,38.0504,17300.0
2006-09-19 12:20:00,60.16,60.19,60.1,60.19,154400.0,38.0504,38.0694,38.0124,38.0694,154400.0
2006-09-19 12:25:00,60.17,60.19,60.12,60.13,12500.0,38.0567,38.0694,38.0251,38.0314,12500.0
2006-09-19 12:30:00,60.11,60.18,60.11,60.14,19600.0,38.0188,38.063,38.0188,38.0377,19600.0
2006-09-19 12:35:00,60.14,60.14,60.02,60.09,52500.0,38.0377,38.0377,37.9618,38.0061,52500.0
2006-09-19 12:40:00,60.1,60.14,60.08,60.14,20400.0,38.0124,38.0377,37.9998,38.0377,20400.0
2006-09-19 12:45:00,60.15,60.15,60.08,60.08,20300.0,38.0441,38.0441,37.9998,37.9998,20300.0
2006-09-19 12:50:00,60.07,60.07,60.0,60.01,20200.0,37.9935,37.9935,37.9492,37.9555,20200.0
2006-09-19 12:55:00,60.01,60.02,59.99,60.01,16600.0,37.9555,37.9618,37.9429,37.9555,16600.0
2006-09-19 13:00:00,60.01,60.04,60.0,60.01,18100.0,37.9555,37.9745,37.9492,37.9555,18100.0
2006-09-19 13:05:00,60.02,60.04,59.99,60.0,22800.0,37.9618,37.9745,37.9429,37.9492,22800.0
2006-09-19 13:10:00,59.99,60.02,59.99,60.01,10800.0,37.9429,37.9618,37.9429,37.9555,10800.0
2006-09-19 13:15:00,60.01,60.02,59.98,59.98,21300.0,37.9555,37.9618,37.9365,37.9365,21300.0
2006-09-19 13:20:00,59.99,60.03,59.97,60.02,31200.0,37.9429,37.9682,37.9302,37.9618,31200.0
2006-09-19 13:25:00,60.01,60.03,59.98,60.0,19600.0,37.9555,37.9682,37.9365,37.9492,19600.0
2006-09-19 13:30:00,60.01,60.07,60.0,60.07,35700.0,37.9555,37.9935,37.9492,37.9935,35700.0
2006-09-19 13:35:00,60.07,60.1,60.03,60.07,39900.0,37.9935,38.0124,37.9682,37.9935,39900.0
2006-09-19 13:40:00,60.06,60.06,60.0,60.03,20200.0,37.9871,37.9871,37.9492,37.9682,20200.0
2006-09-19 13:45:00,60.04,60.1,60.02,60.08,26300.0,37.9745,38.0124,37.9618,37.9998,26300.0
2006-09-19 13:50:00,60.06,60.08,60.0,60.02,25700.0,37.9871,37.9998,37.9492,37.9618,25700.0
2006-09-19 13:55:00,60.01,60.02,59.88,59.94,74600.0,37.9555,37.9618,37.8733,37.9112,74600.0
2006-09-19 14:00:00,59.94,60.0,59.91,59.95,33200.0,37.9112,37.9492,37.8923,37.9176,33200.0
2006-09-19 14:05:00,59.95,59.96,59.87,59.88,48500.0,37.9176,37.9239,37.867,37.8733,48500.0
2006-09-19 14:10:00,59.88,59.92,59.83,59.92,43200.0,37.8733,37.8986,37.8417,37.8986,43200.0
2006-09-19 14:15:00,59.91,60.0,59.88,59.99,39400.0,37.8923,37.9492,37.8733,37.9429,39400.0
2006-09-19 14:20:00,60.0,60.0,59.95,59.97,17200.0,37.9492,37.9492,37.9176,37.9302,17200.0
2006-09-19 14:25:00,59.97,60.02,59.97,60.0,40200.0,37.9302,37.9618,37.9302,37.9492,40200.0
2006-09-19 14:30:00,60.0,60.01,59.97,59.99,22800.0,37.9492,37.9555,37.9302,37.9429,22800.0
2006-09-19 14:35:00,59.99,59.99,59.96,59.96,27600.0,37.9429,37.9429,37.9239,37.9239,27600.0
2006-09-19 14:40:00,59.97,60.0,59.92,59.99,34900.0,37.9302,37.9492,37.8986,37.9429,34900.0
2006-09-19 14:45:00,60.0,60.0,59.97,59.99,29900.0,37.9492,37.9492,37.9302,37.9429,29900.0
2006-09-19 14:50:00,59.98,60.0,59.97,59.98,14700.0,37.9365,37.9492,37.9302,37.9365,14700.0
2006-09-19 14:55:00,59.99,60.0,59.96,59.96,18300.0,37.9429,37.9492,37.9239,37.9239,18300.0
2006-09-19 15:00:00,59.96,59.96,59.9,59.93,54700.0,37.9239,37.9239,37.8859,37.9049,54700.0
2006-09-19 15:05:00,59.93,59.94,59.85,59.87,50600.0,37.9049,37.9112,37.8543,37.867,50600.0
2006-09-19 15:10:00,59.89,59.98,59.82,59.96,60800.0,37.8796,37.9365,37.8353,37.9239,60800.0
2006-09-19 15:15:00,59.97,59.98,59.93,59.93,20900.0,37.9302,37.9365,37.9049,37.9049,20900.0
2006-09-19 15:20:00,59.92,60.0,59.89,59.99,44200.0,37.8986,37.9492,37.8796,37.9429,44200.0
2006-09-19 15:25:00,59.99,60.04,59.98,60.04,54900.0,37.9429,37.9745,37.9365,37.9745,54900.0
2006-09-19 15:30:00,60.04,60.1,60.02,60.04,90300.0,37.9745,38.0124,37.9618,37.9745,90300.0
2006-09-19 15:35:00,60.03,60.08,60.03,60.08,37200.0,37.9682,37.9998,37.9682,37.9998,37200.0
2006-09-19 15:40:00,60.09,60.15,60.04,60.1,93900.0,38.0061,38.0441,37.9745,38.0124,93900.0
2006-09-19 15:45:00,60.1,60.1,59.95,59.95,80500.0,38.0124,38.0124,37.9176,37.9176,80500.0
2006-09-19 15:50:00,59.95,60.1,59.9,60.07,106100.0,37.9176,38.0124,37.8859,37.9935,106100.0
2006-09-19 15:55:00,60.06,60.07,60.0,60.04,87900.0,37.9871,37.9935,37.9492,37.9745,87900.0
2006-09-20 09:30:00,60.2,60.24,59.9,59.96,37800.0,38.0757,38.101,37.8859,37.9239,37800.0
2006-09-20 09:35:00,60.05,60.22,60.04,60.2,22100.0,37.9808,38.0883,37.9745,38.0757,22100.0
2006-09-20 09:40:00,60.19,60.22,60.13,60.13,27400.0,38.0694,38.0883,38.0314,38.0314,27400.0
2006-09-20 09:45:00,60.13,60.22,60.1,60.2,26500.0,38.0314,38.0883,38.0124,38.0757,26500.0
2006-09-20 09:50:00,60.16,60.28,60.16,60.28,20300.0,38.0504,38.1263,38.0504,38.1263,20300.0
2006-09-20 09:55:00,60.27,60.32,60.26,60.31,9500.0,38.12,38.1516,38.1136,38.1453,9500.0
2006-09-20 10:00:00,60.3,60.39,60.3,60.36,23400.0,38.1389,38.1958,38.1389,38.1769,23400.0
2006-09-20 10:05:00,60.34,60.39,60.31,60.38,24700.0,38.1642,38.1958,38.1453,38.1895,24700.0
2006-09-20 10:10:00,60.37,60.4,60.32,60.35,21600.0,38.1832,38.2022,38.1516,38.1706,21600.0
2006-09-20 10:15:00,60.33,60.39,60.32,60.35,10500.0,38.1579,38.1958,38.1516,38.1706,10500.0
2006-09-20 10:20:00,60.34,60.43,60.32,60.4,14100.0,38.1642,38.2211,38.1516,38.2022,14100.0
2006-09-20 10:25:00,60.39,60.45,60.35,60.44,36200.0,38.1958,38.2338,38.1706,38.2275,36200.0
2006-09-20 10:30:00,60.44,60.5,60.44,60.47,30300.0,38.2275,38.2654,38.2275,38.2464,30300.0
2006-09-20 10:35:00,60.48,60.55,60.47,60.55,40000.0,38.2528,38.297,38.2464,38.297,40000.0
2006-09-20 10:40:00,60.53,60.57,60.52,60.57,19300.0,38.2844,38.3097,38.2781,38.3097,19300.0
2006-09-20 10:45:00,60.57,60.62,60.54,60.62,28900.0,38.3097,38.3413,38.2907,38.3413,28900.0
2006-09-20 10:50:00,60.63,60.65,60.6,60.6,27600.0,38.3476,38.3603,38.3287,38.3287,27600.0
2006-09-20 10:55:00,60.6,60.63,60.57,60.59,16000.0,38.3287,38.3476,38.3097,38.3223,16000.0
2006-09-20 11:00:00,60.59,60.59,60.56,60.57,18200.0,38.3223,38.3223,38.3034,38.3097,18200.0
2006-09-20 11:05:00,60.57,60.57,60.51,60.52,18500.0,38.3097,38.3097,38.2717,38.2781,18500.0
2006-09-20 11:10:00,60.51,60.57,60.51,60.55,20900.0,38.2717,38.3097,38.2717,38.297,20900.0
2006-09-20 11:15:00,60.53,60.57,60.52,60.52,19500.0,38.2844,38.3097,38.2781,38.2781,19500.0
2006-09-20 11:20:00,60.52,60.54,60.51,60.53,10400.0,38.2781,38.2907,38.2717,38.2844,10400.0
2006-09-20 11:25:00,60.52,60.58,60.52,60.55,12100.0,38.2781,38.316,38.2781,38.297,12100.0
2006-09-20 11:30:00,60.55,60.57,60.55,60.55,10200.0,38.297,38.3097,38.297,38.297,10200.0
2006-09-20 11:35:00,60.56,60.56,60.5,60.5,20500.0,38.3034,38.3034,38.2654,38.2654,20500.0
2006-09-20 11:40:00,60.5,60.53,60.5,60.53,29700.0,38.2654,38.2844,38.2654,38.2844,29700.0
2006-09-20 11:45:00,60.51,60.56,60.51,60.54,11500.0,38.2717,38.3034,38.2717,38.2907,11500.0
2006-09-20 11:50:00,60.54,60.61,60.53,60.6,26600.0,38.2907,38.335,38.2844,38.3287,26600.0
2006-09-20 11:55:00,60.59,60.59,60.56,60.59,5000.0,38.3223,38.3223,38.3034,38.3223,5000.0
2006-09-20 12:00:00,60.57,60.59,60.55,60.56,16600.0,38.3097,38.3223,38.297,38.3034,16600.0
2006-09-20 12:05:00,60.56,60.57,60.55,60.56,13200.0,38.3034,38.3097,38.297,38.3034,13200.0
2006-09-20 12:10:00,60.56,60.59,60.55,60.59,21000.0,38.3034,38.3223,38.297,38.3223,21000.0
2006-09-20 12:15:00,60.58,60.58,60.55,60.56,12300.0,38.316,38.316,38.297,38.3034,12300.0
2006-09-20 12:20:00,60.56,60.58,60.55,60.56,10500.0,38.3034,38.316,38.297,38.3034,10500.0
2006-09-20 12:25:00,60.56,60.58,60.55,60.56,17700.0,38.3034,38.316,38.297,38.3034,17700.0
2006-09-20 12:30:00,60.56,60.59,60.55,60.57,13700.0,38.3034,38.3223,38.297,38.3097,13700.0
2006-09-20 12:35:00,60.56,60.57,60.55,60.57,6600.0,38.3034,38.3097,38.297,38.3097,6600.0
2006-09-20 12:40:00,60.57,60.6,60.56,60.6,10900.0,38.3097,38.3287,38.3034,38.3287,10900.0
2006-09-20 12:45:00,60.6,60.62,60.58,60.61,14400.0,38.3287,38.3413,38.316,38.335,14400.0
2006-09-20 12:50:00,60.62,60.62,60.59,60.59,6500.0,38.3413,38.3413,38.3223,38.3223,6500.0
2006-09-20 12:55:00,60.59,60.59,60.57,60.57,5800.0,38.3223,38.3223,38.3097,38.3097,5800.0
2006-09-20 13:00:00,60.57,60.59,60.56,60.58,6300.0,38.3097,38.3223,38.3034,38.316,6300.0
2006-09-20 13:05:00,60.57,60.59,60.57,60.59,10700.0,38.3097,38.3223,38.3097,38.3223,10700.0
2006-09-20 13:10:00,60.59,60.64,60.59,60.6,15800.0,38.3223,38.354,38.3223,38.3287,15800.0
2006-09-20 13:15:00,60.62,60.64,60.61,60.64,5600.0,38.3413,38.354,38.335,38.354,5600.0
2006-09-20 13:20:00,60.62,60.64,60.62,60.63,6800.0,38.3413,38.354,38.3413,38.3476,6800.0
2006-09-20 13:25:00,60.62,60.64,60.62,60.64,6500.0,38.3413,38.354,38.3413,38.354,6500.0
2006-09-20 13:30:00,60.63,60.68,60.63,60.66,21700.0,38.3476,38.3793,38.3476,38.3666,21700.0
2006-09-20 13:35:00,60.66,60.69,60.66,60.69,19100.0,38.3666,38.3856,38.3666,38.3856,19100.0
2006-09-20 13:40:00,60.69,60.7,60.65,60.66,13700.0,38.3856,38.3919,38.3603,38.3666,13700.0
2006-09-20 13:45:00,60.66,60.66,60.63,60.65,9200.0,38.3666,38.3666,38.3476,38.3603,9200.0
2006-09-20 13:50:00,60.64,60.66,60.62,60.65,13100.0,38.354,38.3666,38.3413,38.3603,13100.0
2006-09-20 13:55:00,60.65,60.66,60.63,60.64,9700.0,38.3603,38.3666,38.3476,38.354,9700.0
2006-09-20 14:00:00,60.64,60.72,60.64,60.7,24300.0,38.354,38.4046,38.354,38.3919,24300.0
2006-09-20 14:05:00,60.7,60.71,60.67,60.67,64400.0,38.3919,38.3982,38.3729,38.3729,64400.0
2006-09-20 14:10:00,60.67,60.71,60.65,60.67,41500.0,38.3729,38.3982,38.3603,38.3729,41500.0
2006-09-20 14:15:00,60.66,60.72,60.57,60.63,36600.0,38.3666,38.4046,38.3097,38.3476,36600.0
2006-09-20 14:20:00,60.65,60.71,60.6,60.67,55700.0,38.3603,38.3982,38.3287,38.3729,55700.0
2006-09-20 14:25:00,60.69,60.71,60.61,60.65,47000.0,38.3856,38.3982,38.335,38.3603,47000.0
2006-09-20 14:30:00,60.61,60.75,60.6,60.75,24700.0,38.335,38.4235,38.3287,38.4235,24700.0
2006-09-20 14:35:00,60.75,60.75,60.67,60.71,37300.0,38.4235,38.4235,38.3729,38.3982,37300.0
2006-09-20 14:40:00,60.67,60.75,60.62,60.71,21100.0,38.3729,38.4235,38.3413,38.3982,21100.0
2006-09-20 14:45:00,60.71,60.73,60.68,60.72,19500.0,38.3982,38.4109,38.3793,38.4046,19500.0
2006-09-20 14:50:00,60.72,60.74,60.65,60.74,18600.0,38.4046,38.4172,38.3603,38.4172,18600.0
2006-09-20 14:55:00,60.73,60.75,60.7,60.72,33200.0,38.4109,38.4235,38.3919,38.4046,33200.0
2006-09-20 15:00:00,60.72,60.83,60.69,60.83,22700.0,38.4046,38.4741,38.3856,38.4741,22700.0
2006-09-20 15:05:00,60.84,60.84,60.73,60.74,14800.0,38.4805,38.4805,38.4109,38.4172,14800.0
2006-09-20 15:10:00,60.75,60.78,60.72,60.78,16100.0,38.4235,38.4425,38.4046,38.4425,16100.0
2006-09-20 15:15:00,60.78,60.85,60.76,60.83,29500.0,38.4425,38.4868,38.4299,38.4741,29500.0
2006-09-20 15:20:00,60.83,60.84,60.8,60.82,24100.0,38.4741,38.4805,38.4552,38.4678,24100.0
2006-09-20 15:25:00,60.8,60.88,60.8,60.88,34600.0,38.4552,38.5058,38.4552,38.5058,34600.0
2006-09-20 15:30:00,60.88,60.9,60.84,60.89,38900.0,38.5058,38.5184,38.4805,38.5121,38900.0
2006-09-20 15:35:00,60.88,60.89,60.87,60.88,29500.0,38.5058,38.5121,38.4994,38.5058,29500.0
2006-09-20 15:40:00,60.89,60.89,60.84,60.85,39500.0,38.5121,38.5121,38.4805,38.4868,39500.0
2006-09-20 15:45:00,60.84,60.85,60.81,60.84,38600.0,38.4805,38.4868,38.4615,38.4805,38600.0
2006-09-20 15:50:00,60.84,60.86,60.81,60.86,40100.0,38.4805,38.4931,38.4615,38.4931,40100.0
2006-09-20 15:55:00,60.86,60.87,60.82,60.85,31600.0,38.4931,38.4994,38.4678,38.4868,31600.0
2006-09-21 09:30:00,60.71,60.71,60.51,60.63,29900.0,38.3982,38.3982,38.2717,38.3476,29900.0
2006-09-21 09:35:00,60.63,60.79,60.62,60.76,12800.0,38.3476,38.4488,38.3413,38.4299,12800.0
2006-09-21 09:40:00,60.74,60.8,60.72,60.77,13500.0,38.4172,38.4552,38.4046,38.4362,13500.0
2006-09-21 09:45:00,60.78,60.86,60.7,60.86,35100.0,38.4425,38.4931,38.3919,38.4931,35100.0
2006-09-21 09:50:00,60.85,60.89,60.83,60.89,18700.0,38.4868,38.5121,38.4741,38.5121,18700.0
2006-09-21 09:55:00,60.89,60.9,60.83,60.86,17300.0,38.5121,38.5184,38.4741,38.4931,17300.0
2006-09-21 10:00:00,60.84,60.84,60.75,60.82,23000.0,38.4805,38.4805,38.4235,38.4678,23000.0
2006-09-21 10:05:00,60.81,60.81,60.73,60.73,27600.0,38.4615,38.4615,38.4109,38.4109,27600.0
2006-09-21 10:10:00,60.74,60.77,60.69,60.77,15300.0,38.4172,38.4362,38.3856,38.4362,15300.0
2006-09-21 10:15:00,60.78,60.86,60.75,60.86,20700.0,38.4425,38.4931,38.4235,38.4931,20700.0
2006-09-21 10:20:00,60.86,60.88,60.82,60.87,20500.0,38.4931,38.5058,38.4678,38.4994,20500.0
2006-09-21 10:25:00,60.87,60.88,60.82,60.83,18700.0,38.4994,38.5058,38.4678,38.4741,18700.0
2006-09-21 10:30:00,60.83,60.85,60.8,60.81,20100.0,38.4741,38.4868,38.4552,38.4615,20100.0
2006-09-21 10:35:00,60.82,60.88,60.73,60.77,28700.0,38.4678,38.5058,38.4109,38.4362,28700.0
2006-09-21 10:40:00,60.76,60.79,60.75,60.77,17800.0,38.4299,38.4488,38.4235,38.4362,17800.0
2006-09-21 10:45:00,60.76,60.78,60.72,60.75,30400.0,38.4299,38.4425,38.4046,38.4235,30400.0
2006-09-21 10:50:00,60.75,60.78,60.73,60.77,15200.0,38.4235,38.4425,38.4109,38.4362,15200.0
2006-09-21 10:55:00,60.77,60.84,60.77,60.82,18400.0,38.4362,38.4805,38.4362,38.4678,18400.0
2006-09-21 11:00:00,60.82,60.87,60.8,60.85,9400.0,38.4678,38.4994,38.4552,38.4868,9400.0
2006-09-21 11:05:00,60.85,60.86,60.83,60.85,9400.0,38.4868,38.4931,38.4741,38.4868,9400.0
2006-09-21 11:10:00,60.83,60.86,60.83,60.85,13500.0,38.4741,38.4931,38.4741,38.4868,13500.0
2006-09-21 11:15:00,60.85,60.85,60.82,60.82,15700.0,38.4868,38.4868,38.4678,38.4678,15700.0
2006-09-21 11:20:00,60.82,60.82,60.78,60.78,25700.0,38.4678,38.4678,38.4425,38.4425,25700.0
2006-09-21 11:25:00,60.78,60.8,60.75,60.76,14600.0,38.4425,38.4552,38.4235,38.4299,14600.0
2006-09-21 11:30:00,60.75,60.75,60.71,60.71,11000.0,38.4235,38.4235,38.3982,38.3982,11000.0
2006-09-21 11:35:00,60.72,60.75,60.7,60.75,17400.0,38.4046,38.4235,38.3919,38.4235,17400.0
2006-09-21 11:40:00,60.75,60.76,60.73,60.74,28000.0,38.4235,38.4299,38.4109,38.4172,28000.0
2006-09-21 11:45:00,60.74,60.78,60.71,60.77,23600.0,38.4172,38.4425,38.3982,38.4362,23600.0
2006-09-21 11:50:00,60.76,60.85,60.76,60.84,28100.0,38.4299,38.4868,38.4299,38.4805,28100.0
2006-09-21 11:55:00,60.84,60.86,60.82,60.85,24600.0,38.4805,38.4931,38.4678,38.4868,24600.0
2006-09-21 12:00:00,60.85,60.87,60.78,60.79,44600.0,38.4868,38.4994,38.4425,38.4488,44600.0
2006-09-21 12:05:00,60.79,60.79,60.74,60.78,19600.0,38.4488,38.4488,38.4172,38.4425,19600.0
2006-09-21 12:10:00,60.78,60.83,60.76,60.81,14200.0,38.4425,38.4741,38.4299,38.4615,14200.0
2006-09-21 12:15:00,60.81,60.83,60.77,60.81,16300.0,38.4615,38.4741,38.4362,38.4615,16300.0
2006-09-21 12:20:00,60.81,60.81,60.78,60.78,276200.0,38.4615,38.4615,38.4425,38.4425,276200.0
2006-09-21 12:25:00,60.77,60.78,60.75,60.77,13000.0,38.4362,38.4425,38.4235,38.4362,13000.0
2006-09-21 12:30:00,60.77,60.82,60.77,60.77,25100.0,38.4362,38.4678,38.4362,38.4362,25100.0
2006-09-21 12:35:00,60.77,60.8,60.77,60.8,44200.0,38.4362,38.4552,38.4362,38.4552,44200.0
2006-09-21 12:40:00,60.79,60.8,60.78,60.8,33000.0,38.4488,38.4552,38.4425,38.4552,33000.0
2006-09-21 12:45:00,60.8,60.8,60.78,60.79,35300.0,38.4552,38.4552,38.4425,38.4488,35300.0
2006-09-21 12:50:00,60.79,60.8,60.77,60.79,7300.0,38.4488,38.4552,38.4362,38.4488,7300.0
2006-09-21 12:55:00,60.78,60.8,60.77,60.78,8600.0,38.4425,38.4552,38.4362,38.4425,8600.0
2006-09-21 13:00:00,60.79,60.8,60.76,60.76,30800.0,38.4488,38.4552,38.4299,38.4299,30800.0
2006-09-21 13:05:00,60.75,60.77,60.71,60.76,65500.0,38.4235,38.4362,38.3982,38.4299,65500.0
2006-09-21 13:10:00,60.76,60.8,60.76,60.8,28000.0,38.4299,38.4552,38.4299,38.4552,28000.0
2006-09-21 13:15:00,60.79,60.8,60.79,60.8,48500.0,38.4488,38.4552,38.4488,38.4552,48500.0
2006-09-21 13:20:00,60.8,60.8,60.73,60.76,18300.0,38.4552,38.4552,38.4109,38.4299,18300.0
2006-09-21 13:25:00,60.76,60.77,60.74,60.76,7300.0,38.4299,38.4362,38.4172,38.4299,7300.0
2006-09-21 13:30:00,60.76,60.81,60.76,60.81,27500.0,38.4299,38.4615,38.4299,38.4615,27500.0
2006-09-21 13:35:00,60.81,60.81,60.78,60.79,6200.0,38.4615,38.4615,38.4425,38.4488,6200.0
2006-09-21 13:40:00,60.79,60.79,60.74,60.77,11100.0,38.4488,38.4488,38.4172,38.4362,11100.0
2006-09-21 13:45:00,60.78,60.81,60.76,60.78,11200.0,38.4425,38.4615,38.4299,38.4425,11200.0
2006-09-21 13:50:00,60.77,60.79,60.74,60.77,10700.0,38.4362,38.4488,38.4172,38.4362,10700.0
2006-09-21 13:55:00,60.78,60.83,60.77,60.81,91300.0,38.4425,38.4741,38.4362,38.4615,91300.0
2006-09-21 14:00:00,60.81,60.82,60.77,60.78,11200.0,38.4615,38.4678,38.4362,38.4425,11200.0
2006-09-21 14:05:00,60.75,60.75,60.67,60.71,26300.0,38.4235,38.4235,38.3729,38.3982,26300.0
2006-09-21 14:10:00,60.69,60.8,60.69,60.77,21300.0,38.3856,38.4552,38.3856,38.4362,21300.0
2006-09-21 14:15:00,60.77,60.79,60.73,60.78,13700.0,38.4362,38.4488,38.4109,38.4425,13700.0
2006-09-21 14:20:00,60.78,60.78,60.73,60.73,18800.0,38.4425,38.4425,38.4109,38.4109,18800.0
2006-09-21 14:25:00,60.73,60.76,60.66,60.7,24000.0,38.4109,38.4299,38.3666,38.3919,24000.0
2006-09-21 14:30:00,60.71,60.73,60.68,60.7,37300.0,38.3982,38.4109,38.3793,38.3919,37300.0
2006-09-21 14:35:00,60.69,60.71,60.68,60.7,8600.0,38.3856,38.3982,38.3793,38.3919,8600.0
2006-09-21 14:40:00,60.69,60.69,60.6,60.65,20500.0,38.3856,38.3856,38.3287,38.3603,20500.0
2006-09-21 14:45:00,60.66,60.74,60.66,60.72,26000.0,38.3666,38.4172,38.3666,38.4046,26000.0
2006-09-21 14:50:00,60.72,60.72,60.63,60.63,17900.0,38.4046,38.4046,38.3476,38.3476,17900.0
2006-09-21 14:55:00,60.64,60.64,60.59,60.62,22300.0,38.354,38.354,38.3223,38.3413,22300.0
2006-09-21 15:00:00,60.6,60.69,60.6,60.68,47800.0,38.3287,38.3856,38.3287,38.3793,47800.0
2006-09-21 15:05:00,60.67,60.68,60.6,60.62,22300.0,38.3729,38.3793,38.3287,38.3413,22300.0
2006-09-21 15:10:00,60.61,60.62,60.54,60.56,20600.0,38.335,38.3413,38.2907,38.3034,20600.0
2006-09-21 15:15:00,60.56,60.63,60.54,60.61,58600.0,38.3034,38.3476,38.2907,38.335,58600.0
2006-09-21 15:20:00,60.6,60.64,60.6,60.62,28400.0,38.3287,38.354,38.3287,38.3413,28400.0
2006-09-21 15:25:00,60.63,60.68,60.61,60.67,21700.0,38.3476,38.3793,38.335,38.3729,21700.0
2006-09-21 15:30:00,60.67,60.75,60.67,60.74,82000.0,38.3729,38.4235,38.3729,38.4172,82000.0
2006-09-21 15:35:00,60.73,60.77,60.7,60.71,51300.0,38.4109,38.4362,38.3919,38.3982,51300.0
2006-09-21 15:40:00,60.71,60.73,60.68,60.71,34400.0,38.3982,38.4109,38.3793,38.3982,34400.0
2006-09-21 15:45:00,60.71,60.72,60.67,60.67,22200.0,38.3982,38.4046,38.3729,38.3729,22200.0
2006-09-21 15:50:00,60.67,60.73,60.66,60.71,26500.0,38.3729,38.4109,38.3666,38.3982,26500.0
2006-09-21 15:55:00,60.7,60.7,60.66,60.67,30000.0,38.3919,38.3919,38.3666,38.3729,30000.0
2006-09-22 09:30:00,60.87,60.87,60.7,60.82,49600.0,38.4994,38.4994,38.3919,38.4678,49600.0
2006-09-22 09:35:00,60.82,60.85,60.71,60.8,55800.0,38.4678,38.4868,38.3982,38.4552,55800.0
2006-09-22 09:40:00,60.81,60.85,60.79,60.83,33500.0,38.4615,38.4868,38.4488,38.4741,33500.0
2006-09-22 09:45:00,60.83,60.89,60.82,60.85,40100.0,38.4741,38.5121,38.4678,38.4868,40100.0
2006-09-22 09:50:00,60.85,60.88,60.77,60.77,11900.0,38.4868,38.5058,38.4362,38.4362,11900.0
2006-09-22 09:55:00,60.77,60.81,60.73,60.73,12400.0,38.4362,38.4615,38.4109,38.4109,12400.0
2006-09-22 10:00:00,60.73,60.73,60.71,60.73,23300.0,38.4109,38.4109,38.3982,38.4109,23300.0
2006-09-22 10:05:00,60.73,60.76,60.7,60.71,14300.0,38.4109,38.4299,38.3919,38.3982,14300.0
2006-09-22 10:10:00,60.7,60.72,60.62,60.65,20300.0,38.3919,38.4046,38.3413,38.3603,20300.0
2006-09-22 10:15:00,60.65,60.74,60.62,60.69,18200.0,38.3603,38.4172,38.3413,38.3856,18200.0
2006-09-22 10:20:00,60.67,60.7,60.63,60.63,21900.0,38.3729,38.3919,38.3476,38.3476,21900.0
2006-09-22 10:25:00,60.63,60.65,60.56,60.64,17000.0,38.3476,38.3603,38.3034,38.354,17000.0
2006-09-22 10:30:00,60.64,60.64,60.6,60.63,17200.0,38.354,38.354,38.3287,38.3476,17200.0
2006-09-22 10:35:00,60.63,60.63,60.52,60.52,17200.0,38.3476,38.3476,38.2781,38.2781,17200.0
2006-09-22 10:40:00,60.54,60.64,60.52,60.63,11200.0,38.2907,38.354,38.2781,38.3476,11200.0
2006-09-22 10:45:00,60.62,60.73,60.6,60.72,11200.0,38.3413,38.4109,38.3287,38.4046,11200.0
2006-09-22 10:50:00,60.72,60.72,60.65,60.71,6600.0,38.4046,38.4046,38.3603,38.3982,6600.0
2006-09-22 10:55:00,60.68,60.71,60.66,60.66,12700.0,38.3793,38.3982,38.3666,38.3666,12700.0
2006-09-22 11:00:00,60.66,60.68,60.64,60.65,9100.0,38.3666,38.3793,38.354,38.3603,9100.0
2006-09-22 11:05:00,60.63,60.65,60.59,60.61,11600.0,38.3476,38.3603,38.3223,38.335,11600.0
2006-09-22 11:10:00,60.61,60.68,60.59,60.62,17600.0,38.335,38.3793,38.3223,38.3413,17600.0
2006-09-22 11:15:00,60.6,60.62,60.56,60.62,13900.0,38.3287,38.3413,38.3034,38.3413,13900.0
2006-09-22 11:20:00,60.63,60.7,60.61,60.69,29700.0,38.3476,38.3919,38.335,38.3856,29700.0
2006-09-22 11:25:00,60.7,60.72,60.66,60.72,15100.0,38.3919,38.4046,38.3666,38.4046,15100.0
2006-09-22 11:30:00,60.72,60.79,60.71,60.76,16100.0,38.4046,38.4488,38.3982,38.4299,16100.0
2006-09-22 11:35:00,60.77,60.78,60.72,60.74,19500.0,38.4362,38.4425,38.4046,38.4172,19500.0
2006-09-22 11:40:00,60.76,60.77,60.64,60.65,19000.0,38.4299,38.4362,38.354,38.3603,19000.0
2006-09-22 11:45:00,60.66,60.7,60.64,60.7,11500.0,38.3666,38.3919,38.354,38.3919,11500.0
2006-09-22 11:50:00,60.7,60.73,60.69,60.7,17700.0,38.3919,38.4109,38.3856,38.3919,17700.0
2006-09-22 11:55:00,60.68,60.73,60.68,60.72,10100.0,38.3793,38.4109,38.3793,38.4046,10100.0
2006-09-22 12:00:00,60.72,60.72,60.67,60.67,9300.0,38.4046,38.4046,38.3729,38.3729,9300.0
2006-09-22 12:05:00,60.69,60.69,60.64,60.66,7900.0,38.3856,38.3856,38.354,38.3666,7900.0
2006-09-22 12:10:00,60.65,60.65,60.6,60.61,9500.0,38.3603,38.3603,38.3287,38.335,9500.0
2006-09-22 12:15:00,60.61,60.67,60.6,60.64,11400.0,38.335,38.3729,38.3287,38.354,11400.0
2006-09-22 12:20:00,60.65,60.71,60.65,60.71,16700.0,38.3603,38.3982,38.3603,38.3982,16700.0
2006-09-22 12:25:00,60.72,60.73,60.69,60.7,7800.0,38.4046,38.4109,38.3856,38.3919,7800.0
2006-09-22 12:30:00,60.7,60.72,60.68,60.7,11500.0,38.3919,38.4046,38.3793,38.3919,11500.0
2006-09-22 12:35:00,60.7,60.71,60.69,60.69,2800.0,38.3919,38.3982,38.3856,38.3856,2800.0
2006-09-22 12:40:00,60.69,60.72,60.69,60.71,5300.0,38.3856,38.4046,38.3856,38.3982,5300.0
2006-09-22 12:45:00,60.69,60.72,60.69,60.7,9100.0,38.3856,38.4046,38.3856,38.3919,9100.0
2006-09-22 12:50:00,60.69,60.76,60.68,60.76,18000.0,38.3856,38.4299,38.3793,38.4299,18000.0
2006-09-22 12:55:00,60.75,60.75,60.69,60.7,7900.0,38.4235,38.4235,38.3856,38.3919,7900.0
2006-09-22 13:00:00,60.72,60.72,60.67,60.69,8100.0,38.4046,38.4046,38.3729,38.3856,8100.0
2006-09-22 13:05:00,60.68,60.7,60.62,60.65,13000.0,38.3793,38.3919,38.3413,38.3603,13000.0
2006-09-22 13:10:00,60.62,60.65,60.62,60.63,8500.0,38.3413,38.3603,38.3413,38.3476,8500.0
2006-09-22 13:15:00,60.63,60.66,60.61,60.65,10000.0,38.3476,38.3666,38.335,38.3603,10000.0
2006-09-22 13:20:00,60.65,60.66,60.53,60.53,15500.0,38.3603,38.3666,38.2844,38.2844,15500.0
2006-09-22 13:25:00,60.55,60.6,60.53,60.58,19100.0,38.297,38.3287,38.2844,38.316,19100.0
2006-09-22 13:30:00,60.58,60.59,60.57,60.58,6300.0,38.316,38.3223,38.3097,38.316,6300.0
2006-09-22 13:35:00,60.59,60.63,60.58,60.58,16300.0,38.3223,38.3476,38.316,38.316,16300.0
2006-09-22 13:40:00,60.57,60.62,60.57,60.6,13700.0,38.3097,38.3413,38.3097,38.3287,13700.0
2006-09-22 13:45:00,60.6,60.63,60.6,60.62,9100.0,38.3287,38.3476,38.3287,38.3413,9100.0
2006-09-22 13:50:00,60.62,60.65,60.6,60.65,10100.0,38.3413,38.3603,38.3287,38.3603,10100.0
2006-09-22 13:55:00,60.66,60.7,60.63,60.63,12500.0,38.3666,38.3919,38.3476,38.3476,12500.0
2006-09-22 14:00:00,60.65,60.66,60.62,60.65,7800.0,38.3603,38.3666,38.3413,38.3603,7800.0
2006-09-22 14:05:00,60.65,60.68,60.64,60.66,6100.0,38.3603,38.3793,38.354,38.3666,6100.0
2006-09-22 14:10:00,60.66,60.67,60.64,60.66,12300.0,38.3666,38.3729,38.354,38.3666,12300.0
2006-09-22 14:15:00,60.66,60.67,60.65,60.67,13600.0,38.3666,38.3729,38.3603,38.3729,13600.0
2006-09-22 14:20:00,60.67,60.7,60.66,60.67,59600.0,38.3729,38.3919,38.3666,38.3729,59600.0
2006-09-22 14:25:00,60.67,60.67,60.65,60.67,8200.0,38.3729,38.3729,38.3603,38.3729,8200.0
2006-09-22 14:30:00,60.67,60.68,60.63,60.63,13300.0,38.3729,38.3793,38.3476,38.3476,13300.0
2006-09-22 14:35:00,60.62,60.65,60.62,60.63,7100.0,38.3413,38.3603,38.3413,38.3476,7100.0
2006-09-22 14:40:00,60.63,60.63,60.6,60.62,22100.0,38.3476,38.3476,38.3287,38.3413,22100.0
2006-09-22 14:45:00,60.63,60.67,60.63,60.64,15100.0,38.3476,38.3729,38.3476,38.354,15100.0
2006-09-22 14:50:00,60.64,60.69,60.64,60.68,8100.0,38.354,38.3856,38.354,38.3793,8100.0
2006-09-22 14:55:00,60.68,60.68,60.63,60.64,9100.0,38.3793,38.3793,38.3476,38.354,9100.0
2006-09-22 15:00:00,60.64,60.69,60.63,60.69,11300.0,38.354,38.3856,38.3476,38.3856,11300.0
2006-09-22 15:05:00,60.69,60.77,60.68,60.75,18500.0,38.3856,38.4362,38.3793,38.4235,18500.0
2006-09-22 15:10:00,60.75,60.79,60.74,60.79,11700.0,38.4235,38.4488,38.4172,38.4488,11700.0
2006-09-22 15:15:00,60.79,60.82,60.78,60.79,19200.0,38.4488,38.4678,38.4425,38.4488,19200.0
2006-09-22 15:20:00,60.79,60.8,60.73,60.75,15200.0,38.4488,38.4552,38.4109,38.4235,15200.0
2006-09-22 15:25:00,60.74,60.75,60.68,60.68,25400.0,38.4172,38.4235,38.3793,38.3793,25400.0
2006-09-22 15:30:00,60.68,60.76,60.68,60.73,23000.0,38.3793,38.4299,38.3793,38.4109,23000.0
2006-09-22 15:35:00,60.72,60.75,60.72,60.74,21800.0,38.4046,38.4235,38.4046,38.4172,21800.0
2006-09-22 15:40:00,60.75,60.77,60.73,60.73,23700.0,38.4235,38.4362,38.4109,38.4109,23700.0
2006-09-22 15:45:00,60.72,60.74,60.65,60.65,20000.0,38.4046,38.4172,38.3603,38.3603,20000.0
2006-09-22 15:50:00,60.65,60.71,60.62,60.71,37000.0,38.3603,38.3982,38.3413,38.3982,37000.0
2006-09-22 15:55:00,60.71,60.71,60.67,60.67,25100.0,38.3982,38.3982,38.3729,38.3729,25100.0
2006-09-25 09:30:00,60.8,60.86,60.73,60.83,42800.0,38.4552,38.4931,38.4109,38.4741,42800.0
2006-09-25 09:35:00,60.85,60.94,60.83,60.94,20900.0,38.4868,38.5437,38.4741,38.5437,20900.0
2006-09-25 09:40:00,60.92,60.96,60.9,60.91,23500.0,38.5311,38.5564,38.5184,38.5247,23500.0
2006-09-25 09:45:00,60.9,60.94,60.89,60.94,33200.0,38.5184,38.5437,38.5121,38.5437,33200.0
2006-09-25 09:50:00,60.94,60.94,60.81,60.92,17900.0,38.5437,38.5437,38.4615,38.5311,17900.0
2006-09-25 09:55:00,60.9,60.92,60.84,60.84,14600.0,38.5184,38.5311,38.4805,38.4805,14600.0
2006-09-25 10:00:00,60.87,60.9,60.83,60.85,37000.0,38.4994,38.5184,38.4741,38.4868,37000.0
2006-09-25 10:05:00,60.85,60.86,60.8,60.84,10000.0,38.4868,38.4931,38.4552,38.4805,10000.0
2006-09-25 10:10:00,60.84,60.84,60.74,60.79,17900.0,38.4805,38.4805,38.4172,38.4488,17900.0
2006-09-25 10:15:00,60.77,60.87,60.75,60.86,12200.0,38.4362,38.4994,38.4235,38.4931,12200.0
2006-09-25 10:20:00,60.84,60.93,60.82,60.89,8500.0,38.4805,38.5374,38.4678,38.5121,8500.0
2006-09-25 10:25:00,60.9,60.98,60.89,60.91,19900.0,38.5184,38.569,38.5121,38.5247,19900.0
2006-09-25 10:30:00,60.93,60.98,60.88,60.96,31100.0,38.5374,38.569,38.5058,38.5564,31100.0
2006-09-25 10:35:00,60.95,60.95,60.84,60.86,17000.0,38.55,38.55,38.4805,38.4931,17000.0
2006-09-25 10:40:00,60.87,60.87,60.8,60.81,9100.0,38.4994,38.4994,38.4552,38.4615,9100.0
2006-09-25 10:45:00,60.8,60.88,60.74,60.88,15900.0,38.4552,38.5058,38.4172,38.5058,15900.0
2006-09-25 10:50:00,60.88,60.9,60.87,60.89,161600.0,38.5058,38.5184,38.4994,38.5121,161600.0
2006-09-25 10:55:00,60.89,60.91,60.87,60.91,21600.0,38.5121,38.5247,38.4994,38.5247,21600.0
2006-09-25 11:00:00,60.91,60.95,60.88,60.94,30900.0,38.5247,38.55,38.5058,38.5437,30900.0
2006-09-25 11:05:00,60.95,61.02,60.95,61.01,56100.0,38.55,38.5943,38.55,38.588,56100.0
2006-09-25 11:10:00,61.0,61.09,61.0,61.09,21700.0,38.5817,38.6386,38.5817,38.6386,21700.0
2006-09-25 11:15:00,61.1,61.14,61.07,61.12,19200.0,38.6449,38.6702,38.6259,38.6576,19200.0
2006-09-25 11:20:00,61.14,61.23,61.13,61.2,34000.0,38.6702,38.7271,38.6639,38.7082,34000.0
2006-09-25 11:25:00,61.2,61.24,61.17,61.24,27500.0,38.7082,38.7335,38.6892,38.7335,27500.0
2006-09-25 11:30:00,61.24,61.3,61.24,61.29,55200.0,38.7335,38.7714,38.7335,38.7651,55200.0
2006-09-25 11:35:00,61.29,61.34,61.29,61.32,46900.0,38.7651,38.7967,38.7651,38.7841,46900.0
2006-09-25 11:40:00,61.34,61.4,61.33,61.36,45600.0,38.7967,38.8347,38.7904,38.8094,45600.0
2006-09-25 11:45:00,61.37,61.4,61.36,61.38,41300.0,38.8157,38.8347,38.8094,38.822,41300.0
2006-09-25 11:50:00,61.38,61.42,61.36,61.39,35600.0,38.822,38.8473,38.8094,38.8283,35600.0
2006-09-25 11:55:00,61.39,61.39,61.32,61.32,60500.0,38.8283,38.8283,38.7841,38.7841,60500.0
2006-09-25 12:00:00,61.31,61.37,61.31,61.32,38600.0,38.7777,38.8157,38.7777,38.7841,38600.0
2006-09-25 12:05:00,61.32,61.33,61.29,61.32,21900.0,38.7841,38.7904,38.7651,38.7841,21900.0
2006-09-25 12:10:00,61.32,61.33,61.26,61.27,19700.0,38.7841,38.7904,38.7461,38.7524,19700.0
2006-09-25 12:15:00,61.26,61.27,61.23,61.26,44400.0,38.7461,38.7524,38.7271,38.7461,44400.0
2006-09-25 12:20:00,61.26,61.3,61.26,61.27,22100.0,38.7461,38.7714,38.7461,38.7524,22100.0
2006-09-25 12:25:00,61.28,61.3,61.25,61.25,14600.0,38.7588,38.7714,38.7398,38.7398,14600.0
2006-09-25 12:30:00,61.26,61.31,61.26,61.29,17300.0,38.7461,38.7777,38.7461,38.7651,17300.0
2006-09-25 12:35:00,61.28,61.31,61.27,61.28,17400.0,38.7588,38.7777,38.7524,38.7588,17400.0
2006-09-25 12:40:00,61.28,61.3,61.26,61.26,15600.0,38.7588,38.7714,38.7461,38.7461,15600.0
2006-09-25 12:45:00,61.27,61.32,61.27,61.31,14300.0,38.7524,38.7841,38.7524,38.7777,14300.0
2006-09-25 12:50:00,61.31,61.4,61.31,61.4,36000.0,38.7777,38.8347,38.7777,38.8347,36000.0
2006-09-25 12:55:00,61.41,61.5,61.41,61.44,62500.0,38.841,38.8979,38.841,38.86,62500.0
2006-09-25 13:00:00,61.43,61.52,61.43,61.5,44900.0,38.8536,38.9106,38.8536,38.8979,44900.0
2006-09-25 13:05:00,61.51,61.54,61.47,61.54,51500.0,38.9042,38.9232,38.8789,38.9232,51500.0
2006-09-25 13:10:00,61.53,61.56,61.5,61.53,43500.0,38.9169,38.9359,38.8979,38.9169,43500.0
2006-09-25 13:15:00,61.53,61.58,61.53,61.55,35300.0,38.9169,38.9485,38.9169,38.9295,35300.0
2006-09-25 13:20:00,61.55,61.61,61.54,61.56,37200.0,38.9295,38.9675,38.9232,38.9359,37200.0
2006-09-25 13:25:00,61.56,61.58,61.5,61.51,46700.0,38.9359,38.9485,38.8979,38.9042,46700.0
2006-09-25 13:30:00,61.53,61.55,61.4,61.4,39000.0,38.9169,38.9295,38.8347,38.8347,39000.0
2006-09-25 13:35:00,61.4,61.41,61.3,61.39,35600.0,38.8347,38.841,38.7714,38.8283,35600.0
2006-09-25 13:40:00,61.38,61.48,61.38,61.46,31300.0,38.822,38.8853,38.822,38.8726,31300.0
2006-09-25 13:45:00,61.46,61.56,61.46,61.53,27500.0,38.8726,38.9359,38.8726,38.9169,27500.0
2006-09-25 13:50:00,61.54,61.54,61.49,61.54,23100.0,38.9232,38.9232,38.8916,38.9232,23100.0
2006-09-25 13:55:00,61.53,61.58,61.53,61.58,24900.0,38.9169,38.9485,38.9169,38.9485,24900.0
2006-09-25 14:00:00,61.57,61.63,61.55,61.63,33700.0,38.9422,38.9801,38.9295,38.9801,33700.0
2006-09-25 14:05:00,61.61,61.68,61.59,61.64,46400.0,38.9675,39.0118,38.9548,38.9865,46400.0
2006-09-25 14:10:00,61.66,61.71,61.61,61.69,30800.0,38.9991,39.0307,38.9675,39.0181,30800.0
2006-09-25 14:15:00,61.68,61.71,61.65,61.68,23600.0,39.0118,39.0307,38.9928,39.0118,23600.0
2006-09-25 14:20:00,61.67,61.74,61.63,61.71,49100.0,39.0054,39.0497,38.9801,39.0307,49100.0
2006-09-25 14:25:00,61.72,61.74,61.66,61.66,26800.0,39.0371,39.0497,38.9991,38.9991,26800.0
2006-09-25 14:30:00,61.64,61.73,61.63,61.73,30600.0,38.9865,39.0434,38.9801,39.0434,30600.0
2006-09-25 14:35:00,61.71,61.82,61.71,61.8,86700.0,39.0307,39.1003,39.0307,39.0877,86700.0
2006-09-25 14:40:00,61.8,61.82,61.76,61.82,26300.0,39.0877,39.1003,39.0624,39.1003,26300.0
2006-09-25 14:45:00,61.82,61.84,61.76,61.84,38200.0,39.1003,39.113,39.0624,39.113,38200.0
2006-09-25 14:50:00,61.84,61.9,61.8,61.9,65800.0,39.113,39.1509,39.0877,39.1509,65800.0
2006-09-25 14:55:00,61.92,61.98,61.87,61.94,56400.0,39.1636,39.2015,39.1319,39.1762,56400.0
2006-09-25 15:00:00,61.95,62.0,61.93,61.97,54300.0,39.1825,39.2142,39.1699,39.1952,54300.0
2006-09-25 15:05:00,61.97,61.98,61.92,61.96,48700.0,39.1952,39.2015,39.1636,39.1889,48700.0
2006-09-25 15:10:00,61.97,61.99,61.94,61.96,36700.0,39.1952,39.2078,39.1762,39.1889,36700.0
2006-09-25 15:15:00,61.96,62.0,61.96,61.99,73500.0,39.1889,39.2142,39.1889,39.2078,73500.0
2006-09-25 15:20:00,61.99,62.0,61.95,61.97,53500.0,39.2078,39.2142,39.1825,39.1952,53500.0
2006-09-25 15:25:00,61.98,62.05,61.97,62.02,198300.0,39.2015,39.2458,39.1952,39.2268,198300.0
2006-09-25 15:30:00,62.0,62.0,61.87,61.89,76800.0,39.2142,39.2142,39.1319,39.1446,76800.0
2006-09-25 15:35:00,61.88,61.88,61.83,61.84,69500.0,39.1383,39.1383,39.1066,39.113,69500.0
2006-09-25 15:40:00,61.84,61.84,61.77,61.82,76900.0,39.113,39.113,39.0687,39.1003,76900.0
2006-09-25 15:45:00,61.82,61.83,61.79,61.82,62800.0,39.1003,39.1066,39.0813,39.1003,62800.0
2006-09-25 15:50:00,61.82,61.94,61.81,61.94,70500.0,39.1003,39.1762,39.094,39.1762,70500.0
2006-09-25 15:55:00,61.93,61.94,61.82,61.84,114900.0,39.1699,39.1762,39.1003,39.113,114900.0
2006-09-26 09:30:00,62.0,62.01,61.92,61.92,87000.0,39.2142,39.2205,39.1636,39.1636,87000.0
2006-09-26 09:35:00,61.94,62.04,61.94,62.04,21900.0,39.1762,39.2395,39.1762,39.2395,21900.0
2006-09-26 09:40:00,62.04,62.19,62.01,62.12,41800.0,39.2395,39.3343,39.2205,39.2901,41800.0
2006-09-26 09:45:00,62.13,62.27,62.12,62.18,96800.0,39.2964,39.3849,39.2901,39.328,96800.0
2006-09-26 09:50:00,62.17,62.26,62.17,62.18,44200.0,39.3217,39.3786,39.3217,39.328,44200.0
2006-09-26 09:55:00,62.19,62.19,62.02,62.03,43600.0,39.3343,39.3343,39.2268,39.2331,43600.0
2006-09-26 10:00:00,62.03,62.16,62.01,62.15,107800.0,39.2331,39.3154,39.2205,39.309,107800.0
2006-09-26 10:05:00,62.16,62.32,62.16,62.26,121500.0,39.3154,39.4165,39.3154,39.3786,121500.0
2006-09-26 10:10:00,62.26,62.29,62.25,62.25,41500.0,39.3786,39.3976,39.3723,39.3723,41500.0
2006-09-26 10:15:00,62.27,62.33,62.25,62.27,38500.0,39.3849,39.4229,39.3723,39.3849,38500.0
2006-09-26 10:20:00,62.29,62.3,62.25,62.27,54900.0,39.3976,39.4039,39.3723,39.3849,54900.0
2006-09-26 10:25:00,62.28,62.29,62.12,62.23,95700.0,39.3912,39.3976,39.2901,39.3596,95700.0
2006-09-26 10:30:00,62.24,62.26,62.18,62.21,89300.0,39.3659,39.3786,39.328,39.347,89300.0
2006-09-26 10:35:00,62.21,62.24,62.12,62.17,52600.0,39.347,39.3659,39.2901,39.3217,52600.0
2006-09-26 10:40:00,62.16,62.23,62.13,62.22,40100.0,39.3154,39.3596,39.2964,39.3533,40100.0
2006-09-26 10:45:00,62.23,62.23,62.15,62.15,34000.0,39.3596,39.3596,39.309,39.309,34000.0
2006-09-26 10:50:00,62.15,62.19,62.13,62.18,29300.0,39.309,39.3343,39.2964,39.328,29300.0
2006-09-26 10:55:00,62.18,62.24,62.18,62.23,33100.0,39.328,39.3659,39.328,39.3596,33100.0
2006-09-26 11:00:00,62.22,62.24,62.2,62.22,18400.0,39.3533,39.3659,39.3406,39.3533,18400.0
2006-09-26 11:05:00,62.22,62.24,62.2,62.21,21700.0,39.3533,39.3659,39.3406,39.347,21700.0
2006-09-26 11:10:00,62.21,62.22,62.18,62.22,28200.0,39.347,39.3533,39.328,39.3533,28200.0
2006-09-26 11:15:00,62.22,62.24,62.19,62.2,29400.0,39.3533,39.3659,39.3343,39.3406,29400.0
2006-09-26 11:20:00,62.21,62.21,62.16,62.17,30200.0,39.347,39.347,39.3154,39.3217,30200.0
2006-09-26 11:25:00,62.17,62.2,62.05,62.11,57900.0,39.3217,39.3406,39.2458,39.2837,57900.0
2006-09-26 11:30:00,62.12,62.14,62.07,62.13,27400.0,39.2901,39.3027,39.2584,39.2964,27400.0
2006-09-26 11:35:00,62.11,62.18,62.11,62.15,19000.0,39.2837,39.328,39.2837,39.309,19000.0
2006-09-26 11:40:00,62.14,62.16,62.08,62.09,23800.0,39.3027,39.3154,39.2648,39.2711,23800.0
2006-09-26 11:45:00,62.09,62.13,62.07,62.13,42800.0,39.2711,39.2964,39.2584,39.2964,42800.0
2006-09-26 11:50:00,62.14,62.19,62.13,62.14,21800.0,39.3027,39.3343,39.2964,39.3027,21800.0
2006-09-26 11:55:00,62.14,62.2,62.08,62.09,30100.0,39.3027,39.3406,39.2648,39.2711,30100.0
2006-09-26 12:00:00,62.07,62.11,62.06,62.07,26600.0,39.2584,39.2837,39.2521,39.2584,26600.0
2006-09-26 12:05:00,62.08,62.15,62.07,62.14,24500.0,39.2648,39.309,39.2584,39.3027,24500.0
2006-09-26 12:10:00,62.14,62.22,62.11,62.2,24100.0,39.3027,39.3533,39.2837,39.3406,24100.0
2006-09-26 12:15:00,62.2,62.24,62.18,62.21,28900.0,39.3406,39.3659,39.328,39.347,28900.0
2006-09-26 12:20:00,62.21,62.24,62.2,62.22,12300.0,39.347,39.3659,39.3406,39.3533,12300.0
2006-09-26 12:25:00,62.23,62.24,62.22,62.24,24500.0,39.3596,39.3659,39.3533,39.3659,24500.0
2006-09-26 12:30:00,62.24,62.24,62.21,62.22,11700.0,39.3659,39.3659,39.347,39.3533,11700.0
2006-09-26 12:35:00,62.22,62.24,62.19,62.19,27800.0,39.3533,39.3659,39.3343,39.3343,27800.0
2006-09-26 12:40:00,62.19,62.2,62.15,62.16,24000.0,39.3343,39.3406,39.309,39.3154,24000.0
2006-09-26 12:45:00,62.16,62.21,62.16,62.2,33100.0,39.3154,39.347,39.3154,39.3406,33100.0
2006-09-26 12:50:00,62.2,62.21,62.17,62.17,16600.0,39.3406,39.347,39.3217,39.3217,16600.0
2006-09-26 12:55:00,62.18,62.22,62.14,62.22,21200.0,39.328,39.3533,39.3027,39.3533,21200.0
2006-09-26 13:00:00,62.22,62.22,62.16,62.19,15300.0,39.3533,39.3533,39.3154,39.3343,15300.0
2006-09-26 13:05:00,62.19,62.22,62.19,62.22,12900.0,39.3343,39.3533,39.3343,39.3533,12900.0
2006-09-26 13:10:00,62.21,62.24,62.2,62.24,28300.0,39.347,39.3659,39.3406,39.3659,28300.0
2006-09-26 13:15:00,62.24,62.26,62.22,62.25,22300.0,39.3659,39.3786,39.3533,39.3723,22300.0
2006-09-26 13:20:00,62.27,62.29,62.23,62.23,15300.0,39.3849,39.3976,39.3596,39.3596,15300.0
2006-09-26 13:25:00,62.23,62.33,62.23,62.3,31500.0,39.3596,39.4229,39.3596,39.4039,31500.0
2006-09-26 13:30:00,62.3,62.34,62.3,62.33,26500.0,39.4039,39.4292,39.4039,39.4229,26500.0
2006-09-26 13:35:00,62.33,62.36,62.29,62.3,64300.0,39.4229,39.4418,39.3976,39.4039,64300.0
2006-09-26 13:40:00,62.3,62.33,62.3,62.32,10100.0,39.4039,39.4229,39.4039,39.4165,10100.0
2006-09-26 13:45:00,62.32,62.34,62.31,62.32,16000.0,39.4165,39.4292,39.4102,39.4165,16000.0
2006-09-26 13:50:00,62.32,62.39,62.3,62.35,64400.0,39.4165,39.4608,39.4039,39.4355,64400.0
2006-09-26 13:55:00,62.35,62.37,62.33,62.34,29900.0,39.4355,39.4482,39.4229,39.4292,29900.0
2006-09-26 14:00:00,62.34,62.35,62.28,62.28,33000.0,39.4292,39.4355,39.3912,39.3912,33000.0
2006-09-26 14:05:00,62.28,62.3,62.27,62.29,23000.0,39.3912,39.4039,39.3849,39.3976,23000.0
2006-09-26 14:10:00,62.29,62.3,62.24,62.24,29200.0,39.3976,39.4039,39.3659,39.3659,29200.0
2006-09-26 14:15:00,62.25,62.28,62.2,62.23,70300.0,39.3723,39.3912,39.3406,39.3596,70300.0
2006-09-26 14:20:00,62.24,62.27,62.23,62.27,28700.0,39.3659,39.3849,39.3596,39.3849,28700.0
2006-09-26 14:25:00,62.28,62.31,62.27,62.29,26600.0,39.3912,39.4102,39.3849,39.3976,26600.0
2006-09-26 14:30:00,62.29,62.34,62.28,62.34,28200.0,39.3976,39.4292,39.3912,39.4292,28200.0
2006-09-26 14:35:00,62.33,62.33,62.27,62.31,31400.0,39.4229,39.4229,39.3849,39.4102,31400.0
2006-09-26 14:40:00,62.31,62.35,62.28,62.33,21400.0,39.4102,39.4355,39.3912,39.4229,21400.0
2006-09-26 14:45:00,62.33,62.44,62.33,62.44,42000.0,39.4229,39.4924,39.4229,39.4924,42000.0
2006-09-26 14:50:00,62.43,62.48,62.38,62.47,42300.0,39.4861,39.5177,39.4545,39.5114,42300.0
2006-09-26 14:55:00,62.48,62.57,62.47,62.52,74200.0,39.5177,39.5747,39.5114,39.543,74200.0
2006-09-26 15:00:00,62.53,62.54,62.44,62.45,49600.0,39.5494,39.5557,39.4924,39.4988,49600.0
2006-09-26 15:05:00,62.44,62.54,62.44,62.49,31100.0,39.4924,39.5557,39.4924,39.5241,31100.0
2006-09-26 15:10:00,62.49,62.51,62.42,62.47,42100.0,39.5241,39.5367,39.4798,39.5114,42100.0
2006-09-26 15:15:00,62.47,62.49,62.44,62.47,27300.0,39.5114,39.5241,39.4924,39.5114,27300.0
2006-09-26 15:20:00,62.47,62.48,62.41,62.44,37900.0,39.5114,39.5177,39.4735,39.4924,37900.0
2006-09-26 15:25:00,62.44,62.51,62.39,62.51,65000.0,39.4924,39.5367,39.4608,39.5367,65000.0
2006-09-26 15:30:00,62.53,62.54,62.47,62.53,66000.0,39.5494,39.5557,39.5114,39.5494,66000.0
2006-09-26 15:35:00,62.54,62.57,62.5,62.53,59000.0,39.5557,39.5747,39.5304,39.5494,59000.0
2006-09-26 15:40:00,62.51,62.56,62.5,62.56,60000.0,39.5367,39.5683,39.5304,39.5683,60000.0
2006-09-26 15:45:00,62.56,62.6,62.52,62.58,80200.0,39.5683,39.5936,39.543,39.581,80200.0
2006-09-26 15:50:00,62.58,62.61,62.57,62.6,69400.0,39.581,39.6,39.5747,39.5936,69400.0
2006-09-26 15:55:00,62.6,62.6,62.48,62.48,130500.0,39.5936,39.5936,39.5177,39.5177,130500.0
2006-09-27 09:30:00,62.5,62.53,62.42,62.52,60400.0,39.5304,39.5494,39.4798,39.543,60400.0
2006-09-27 09:35:00,62.46,62.47,62.4,62.46,25700.0,39.5051,39.5114,39.4671,39.5051,25700.0
2006-09-27 09:40:00,62.48,62.6,62.48,62.59,34000.0,39.5177,39.5936,39.5177,39.5873,34000.0
2006-09-27 09:45:00,62.59,62.64,62.5,62.5,46500.0,39.5873,39.6189,39.5304,39.5304,46500.0
2006-09-27 09:50:00,62.5,62.53,62.27,62.3,62500.0,39.5304,39.5494,39.3849,39.4039,62500.0
2006-09-27 09:55:00,62.3,62.42,62.3,62.31,90600.0,39.4039,39.4798,39.4039,39.4102,90600.0
2006-09-27 10:00:00,62.31,62.43,62.29,62.36,32100.0,39.4102,39.4861,39.3976,39.4418,32100.0
2006-09-27 10:05:00,62.38,62.4,62.29,62.3,35000.0,39.4545,39.4671,39.3976,39.4039,35000.0
2006-09-27 10:10:00,62.3,62.3,62.19,62.23,21800.0,39.4039,39.4039,39.3343,39.3596,21800.0
2006-09-27 10:15:00,62.22,62.23,62.13,62.14,45300.0,39.3533,39.3596,39.2964,39.3027,45300.0
2006-09-27 10:20:00,62.16,62.18,62.04,62.11,81500.0,39.3154,39.328,39.2395,39.2837,81500.0
2006-09-27 10:25:00,62.12,62.2,62.11,62.19,172200.0,39.2901,39.3406,39.2837,39.3343,172200.0
2006-09-27 10:30:00,62.19,62.35,62.17,62.33,29400.0,39.3343,39.4355,39.3217,39.4229,29400.0
2006-09-27 10:35:00,62.3,62.34,62.21,62.33,25700.0,39.4039,39.4292,39.347,39.4229,25700.0
2006-09-27 10:40:00,62.32,62.35,62.28,62.34,37800.0,39.4165,39.4355,39.3912,39.4292,37800.0
2006-09-27 10:45:00,62.33,62.34,62.22,62.26,16300.0,39.4229,39.4292,39.3533,39.3786,16300.0
2006-09-27 10:50:00,62.26,62.3,62.17,62.3,27100.0,39.3786,39.4039,39.3217,39.4039,27100.0
2006-09-27 10:55:00,62.29,62.3,62.21,62.22,25600.0,39.3976,39.4039,39.347,39.3533,25600.0
2006-09-27 11:00:00,62.23,62.3,62.18,62.18,27900.0,39.3596,39.4039,39.328,39.328,27900.0
2006-09-27 11:05:00,62.17,62.26,62.15,62.25,18900.0,39.3217,39.3786,39.309,39.3723,18900.0
2006-09-27 11:10:00,62.25,62.29,62.17,62.17,340400.0,39.3723,39.3976,39.3217,39.3217,340400.0
2006-09-27 11:15:00,62.17,62.21,62.12,62.14,37500.0,39.3217,39.347,39.2901,39.3027,37500.0
2006-09-27 11:20:00,62.14,62.21,62.12,62.21,19900.0,39.3027,39.347,39.2901,39.347,19900.0
2006-09-27 11:25:00,62.2,62.23,62.16,62.2,73200.0,39.3406,39.3596,39.3154,39.3406,73200.0
2006-09-27 11:30:00,62.21,62.33,62.21,62.33,20800.0,39.347,39.4229,39.347,39.4229,20800.0
2006-09-27 11:35:00,62.32,62.34,62.24,62.32,25600.0,39.4165,39.4292,39.3659,39.4165,25600.0
2006-09-27 11:40:00,62.32,62.4,62.3,62.39,15000.0,39.4165,39.4671,39.4039,39.4608,15000.0
2006-09-27 11:45:00,62.39,62.48,62.34,62.44,16900.0,39.4608,39.5177,39.4292,39.4924,16900.0
2006-09-27 11:50:00,62.44,62.45,62.36,62.38,25800.0,39.4924,39.4988,39.4418,39.4545,25800.0
2006-09-27 11:55:00,62.38,62.42,62.33,62.42,32700.0,39.4545,39.4798,39.4229,39.4798,32700.0
2006-09-27 12:00:00,62.41,62.43,62.35,62.37,179500.0,39.4735,39.4861,39.4355,39.4482,179500.0
2006-09-27 12:05:00,62.35,62.41,62.34,62.37,38600.0,39.4355,39.4735,39.4292,39.4482,38600.0
2006-09-27 12:10:00,62.38,62.43,62.35,62.42,28200.0,39.4545,39.4861,39.4355,39.4798,28200.0
2006-09-27 12:15:00,62.43,62.44,62.37,62.4,15000.0,39.4861,39.4924,39.4482,39.4671,15000.0
2006-09-27 12:20:00,62.39,62.43,62.38,62.42,16700.0,39.4608,39.4861,39.4545,39.4798,16700.0
2006-09-27 12:25:00,62.4,62.4,62.32,62.33,14600.0,39.4671,39.4671,39.4165,39.4229,14600.0
2006-09-27 12:30:00,62.31,62.38,62.31,62.36,12900.0,39.4102,39.4545,39.4102,39.4418,12900.0
2006-09-27 12:35:00,62.37,62.38,62.33,62.33,15700.0,39.4482,39.4545,39.4229,39.4229,15700.0
2006-09-27 12:40:00,62.33,62.36,62.31,62.31,27300.0,39.4229,39.4418,39.4102,39.4102,27300.0
2006-09-27 12:45:00,62.31,62.35,62.27,62.27,80400.0,39.4102,39.4355,39.3849,39.3849,80400.0
2006-09-27 12:50:00,62.28,62.29,62.26,62.29,17700.0,39.3912,39.3976,39.3786,39.3976,17700.0
2006-09-27 12:55:00,62.28,62.33,62.28,62.33,6300.0,39.3912,39.4229,39.3912,39.4229,6300.0
2006-09-27 13:00:00,62.33,62.39,62.33,62.37,21500.0,39.4229,39.4608,39.4229,39.4482,21500.0
2006-09-27 13:05:00,62.37,62.37,62.35,62.35,10600.0,39.4482,39.4482,39.4355,39.4355,10600.0
2006-09-27 13:10:00,62.36,62.37,62.35,62.36,15800.0,39.4418,39.4482,39.4355,39.4418,15800.0
2006-09-27 13:15:00,62.36,62.4,62.36,62.4,12200.0,39.4418,39.4671,39.4418,39.4671,12200.0
2006-09-27 13:20:00,62.39,62.41,62.39,62.4,7800.0,39.4608,39.4735,39.4608,39.4671,7800.0
2006-09-27 13:25:00,62.4,62.42,62.39,62.41,11800.0,39.4671,39.4798,39.4608,39.4735,11800.0
2006-09-27 13:30:00,62.41,62.43,62.37,62.38,27100.0,39.4735,39.4861,39.4482,39.4545,27100.0
2006-09-27 13:35:00,62.38,62.39,62.36,62.36,19000.0,39.4545,39.4608,39.4418,39.4418,19000.0
2006-09-27 13:40:00,62.36,62.4,62.34,62.39,25000.0,39.4418,39.4671,39.4292,39.4608,25000.0
2006-09-27 13:45:00,62.38,62.41,62.34,62.41,38800.0,39.4545,39.4735,39.4292,39.4735,38800.0
2006-09-27 13:50:00,62.41,62.41,62.31,62.32,21700.0,39.4735,39.4735,39.4102,39.4165,21700.0
2006-09-27 13:55:00,62.31,62.34,62.31,62.32,7200.0,39.4102,39.4292,39.4102,39.4165,7200.0
2006-09-27 14:00:00,62.32,62.34,62.27,62.28,13900.0,39.4165,39.4292,39.3849,39.3912,13900.0
2006-09-27 14:05:00,62.27,62.37,62.27,62.37,12200.0,39.3849,39.4482,39.3849,39.4482,12200.0
2006-09-27 14:10:00,62.37,62.37,62.26,62.27,8100.0,39.4482,39.4482,39.3786,39.3849,8100.0
2006-09-27 14:15:00,62.27,62.27,62.17,62.18,33000.0,39.3849,39.3849,39.3217,39.328,33000.0
2006-09-27 14:20:00,62.17,62.22,62.15,62.22,20500.0,39.3217,39.3533,39.309,39.3533,20500.0
2006-09-27 14:25:00,62.2,62.25,62.2,62.22,11600.0,39.3406,39.3723,39.3406,39.3533,11600.0
2006-09-27 14:30:00,62.22,62.22,62.18,62.18,39000.0,39.3533,39.3533,39.328,39.328,39000.0
2006-09-27 14:35:00,62.17,62.2,62.15,62.15,13400.0,39.3217,39.3406,39.309,39.309,13400.0
2006-09-27 14:40:00,62.15,62.16,62.08,62.12,13200.0,39.309,39.3154,39.2648,39.2901,13200.0
2006-09-27 14:45:00,62.1,62.14,62.09,62.13,14600.0,39.2774,39.3027,39.2711,39.2964,14600.0
2006-09-27 14:50:00,62.14,62.16,62.09,62.09,45900.0,39.3027,39.3154,39.2711,39.2711,45900.0
2006-09-27 14:55:00,62.09,62.11,62.06,62.08,30800.0,39.2711,39.2837,39.2521,39.2648,30800.0
2006-09-27 15:00:00,62.08,62.09,62.04,62.06,32200.0,39.2648,39.2711,39.2395,39.2521,32200.0
2006-09-27 15:05:00,62.06,62.08,62.01,62.02,38100.0,39.2521,39.2648,39.2205,39.2268,38100.0
2006-09-27 15:10:00,62.02,62.02,61.92,61.99,48200.0,39.2268,39.2268,39.1636,39.2078,48200.0
2006-09-27 15:15:00,61.98,62.04,61.97,62.04,15200.0,39.2015,39.2395,39.1952,39.2395,15200.0
2006-09-27 15:20:00,62.04,62.07,62.02,62.05,16700.0,39.2395,39.2584,39.2268,39.2458,16700.0
2006-09-27 15:25:00,62.04,62.05,61.97,61.99,30900.0,39.2395,39.2458,39.1952,39.2078,30900.0
2006-09-27 15:30:00,62.01,62.13,62.01,62.1,28900.0,39.2205,39.2964,39.2205,39.2774,28900.0
2006-09-27 15:35:00,62.1,62.18,62.1,62.18,24500.0,39.2774,39.328,39.2774,39.328,24500.0
2006-09-27 15:40:00,62.2,62.24,62.17,62.24,21700.0,39.3406,39.3659,39.3217,39.3659,21700.0
2006-09-27 15:45:00,62.24,62.24,62.22,62.23,20800.0,39.3659,39.3659,39.3533,39.3596,20800.0
2006-09-27 15:50:00,62.24,62.24,62.12,62.14,46300.0,39.3659,39.3659,39.2901,39.3027,46300.0
2006-09-27 15:55:00,62.14,62.14,62.08,62.1,33400.0,39.3027,39.3027,39.2648,39.2774,33400.0
2006-09-28 09:30:00,62.23,62.42,62.23,62.39,37800.0,39.3596,39.4798,39.3596,39.4608,37800.0
2006-09-28 09:35:00,62.39,62.41,62.34,62.39,25700.0,39.4608,39.4735,39.4292,39.4608,25700.0
2006-09-28 09:40:00,62.39,62.47,62.38,62.39,38500.0,39.4608,39.5114,39.4545,39.4608,38500.0
2006-09-28 09:45:00,62.39,62.42,62.34,62.38,31300.0,39.4608,39.4798,39.4292,39.4545,31300.0
2006-09-28 09:50:00,62.38,62.42,62.29,62.41,15700.0,39.4545,39.4798,39.3976,39.4735,15700.0
2006-09-28 09:55:00,62.42,62.43,62.37,62.37,11100.0,39.4798,39.4861,39.4482,39.4482,11100.0
2006-09-28 10:00:00,62.38,62.43,62.36,62.41,10300.0,39.4545,39.4861,39.4418,39.4735,10300.0
2006-09-28 10:05:00,62.43,62.44,62.39,62.43,9300.0,39.4861,39.4924,39.4608,39.4861,9300.0
2006-09-28 10:10:00,62.44,62.48,62.42,62.45,12200.0,39.4924,39.5177,39.4798,39.4988,12200.0
2006-09-28 10:15:00,62.46,62.5,62.44,62.5,33300.0,39.5051,39.5304,39.4924,39.5304,33300.0
2006-09-28 10:20:00,62.5,62.66,62.49,62.61,43600.0,39.5304,39.6316,39.5241,39.6,43600.0
2006-09-28 10:25:00,62.62,62.66,62.59,62.65,19600.0,39.6063,39.6316,39.5873,39.6253,19600.0
2006-09-28 10:30:00,62.65,62.71,62.54,62.6,21400.0,39.6253,39.6632,39.5557,39.5936,21400.0
2006-09-28 10:35:00,62.6,62.62,62.49,62.5,22000.0,39.5936,39.6063,39.5241,39.5304,22000.0
2006-09-28 10:40:00,62.5,62.6,62.5,62.56,20900.0,39.5304,39.5936,39.5304,39.5683,20900.0
2006-09-28 10:45:00,62.57,62.58,62.48,62.53,15300.0,39.5747,39.581,39.5177,39.5494,15300.0
2006-09-28 10:50:00,62.51,62.55,62.49,62.49,13500.0,39.5367,39.562,39.5241,39.5241,13500.0
2006-09-28 10:55:00,62.49,62.57,62.49,62.52,15000.0,39.5241,39.5747,39.5241,39.543,15000.0
2006-09-28 11:00:00,62.52,62.53,62.5,62.5,13800.0,39.543,39.5494,39.5304,39.5304,13800.0
2006-09-28 11:05:00,62.5,62.57,62.5,62.56,15800.0,39.5304,39.5747,39.5304,39.5683,15800.0
2006-09-28 11:10:00,62.57,62.59,62.55,62.56,9500.0,39.5747,39.5873,39.562,39.5683,9500.0
2006-09-28 11:15:00,62.58,62.59,62.57,62.59,10300.0,39.581,39.5873,39.5747,39.5873,10300.0
2006-09-28 11:20:00,62.58,62.6,62.57,62.59,7800.0,39.581,39.5936,39.5747,39.5873,7800.0
2006-09-28 11:25:00,62.57,62.6,62.55,62.6,7100.0,39.5747,39.5936,39.562,39.5936,7100.0
2006-09-28 11:30:00,62.59,62.62,62.57,62.58,15600.0,39.5873,39.6063,39.5747,39.581,15600.0
2006-09-28 11:35:00,62.57,62.6,62.55,62.6,19500.0,39.5747,39.5936,39.562,39.5936,19500.0
2006-09-28 11:40:00,62.6,62.61,62.58,62.59,15900.0,39.5936,39.6,39.581,39.5873,15900.0
2006-09-28 11:45:00,62.59,62.64,62.59,62.63,17800.0,39.5873,39.6189,39.5873,39.6126,17800.0
2006-09-28 11:50:00,62.63,62.65,62.63,62.63,11100.0,39.6126,39.6253,39.6126,39.6126,11100.0
2006-09-28 11:55:00,62.65,62.66,62.62,62.66,13600.0,39.6253,39.6316,39.6063,39.6316,13600.0
2006-09-28 12:00:00,62.66,62.68,62.58,62.58,38800.0,39.6316,39.6442,39.581,39.581,38800.0
2006-09-28 12:05:00,62.6,62.65,62.59,62.61,23300.0,39.5936,39.6253,39.5873,39.6,23300.0
2006-09-28 12:10:00,62.61,62.65,62.59,62.64,21100.0,39.6,39.6253,39.5873,39.6189,21100.0
2006-09-28 12:15:00,62.64,62.69,62.64,62.69,17800.0,39.6189,39.6506,39.6189,39.6506,17800.0
2006-09-28 12:20:00,62.68,62.68,62.66,62.68,13600.0,39.6442,39.6442,39.6316,39.6442,13600.0
2006-09-28 12:25:00,62.68,62.69,62.66,62.66,8500.0,39.6442,39.6506,39.6316,39.6316,8500.0
2006-09-28 12:30:00,62.66,62.7,62.65,62.68,30800.0,39.6316,39.6569,39.6253,39.6442,30800.0
2006-09-28 12:35:00,62.68,62.69,62.67,62.67,10800.0,39.6442,39.6506,39.6379,39.6379,10800.0
2006-09-28 12:40:00,62.67,62.69,62.65,62.68,20300.0,39.6379,39.6506,39.6253,39.6442,20300.0
2006-09-28 12:45:00,62.69,62.7,62.67,62.67,8100.0,39.6506,39.6569,39.6379,39.6379,8100.0
2006-09-28 12:50:00,62.68,62.72,62.67,62.68,40800.0,39.6442,39.6695,39.6379,39.6442,40800.0
2006-09-28 12:55:00,62.67,62.71,62.67,62.69,14300.0,39.6379,39.6632,39.6379,39.6506,14300.0
2006-09-28 13:00:00,62.69,62.7,62.65,62.65,13200.0,39.6506,39.6569,39.6253,39.6253,13200.0
2006-09-28 13:05:00,62.64,62.64,62.62,62.63,5900.0,39.6189,39.6189,39.6063,39.6126,5900.0
2006-09-28 13:10:00,62.63,62.65,62.63,62.65,5100.0,39.6126,39.6253,39.6126,39.6253,5100.0
2006-09-28 13:15:00,62.63,62.68,62.62,62.67,30100.0,39.6126,39.6442,39.6063,39.6379,30100.0
2006-09-28 13:20:00,62.67,62.68,62.64,62.64,23900.0,39.6379,39.6442,39.6189,39.6189,23900.0
2006-09-28 13:25:00,62.64,62.7,62.64,62.67,15700.0,39.6189,39.6569,39.6189,39.6379,15700.0
2006-09-28 13:30:00,62.67,62.68,62.65,62.66,7900.0,39.6379,39.6442,39.6253,39.6316,7900.0
2006-09-28 13:35:00,62.66,62.7,62.65,62.7,8600.0,39.6316,39.6569,39.6253,39.6569,8600.0
2006-09-28 13:40:00,62.71,62.72,62.69,62.7,9300.0,39.6632,39.6695,39.6506,39.6569,9300.0
2006-09-28 13:45:00,62.7,62.72,62.68,62.68,17700.0,39.6569,39.6695,39.6442,39.6442,17700.0
2006-09-28 13:50:00,62.69,62.72,62.67,62.69,11200.0,39.6506,39.6695,39.6379,39.6506,11200.0
2006-09-28 13:55:00,62.69,62.69,62.65,62.67,36400.0,39.6506,39.6506,39.6253,39.6379,36400.0
2006-09-28 14:00:00,62.66,62.67,62.62,62.62,15300.0,39.6316,39.6379,39.6063,39.6063,15300.0
2006-09-28 14:05:00,62.62,62.65,62.61,62.64,14200.0,39.6063,39.6253,39.6,39.6189,14200.0
2006-09-28 14:10:00,62.63,62.67,62.63,62.64,13200.0,39.6126,39.6379,39.6126,39.6189,13200.0
2006-09-28 14:15:00,62.65,62.68,62.63,62.67,11000.0,39.6253,39.6442,39.6126,39.6379,11000.0
2006-09-28 14:20:00,62.67,62.67,62.63,62.64,26700.0,39.6379,39.6379,39.6126,39.6189,26700.0
2006-09-28 14:25:00,62.65,62.68,62.58,62.61,27300.0,39.6253,39.6442,39.581,39.6,27300.0
2006-09-28 14:30:00,62.61,62.66,62.6,62.64,17300.0,39.6,39.6316,39.5936,39.6189,17300.0
2006-09-28 14:35:00,62.64,62.7,62.64,62.66,11200.0,39.6189,39.6569,39.6189,39.6316,11200.0
2006-09-28 14:40:00,62.67,62.71,62.66,62.69,17300.0,39.6379,39.6632,39.6316,39.6506,17300.0
2006-09-28 14:45:00,62.69,62.78,62.68,62.78,17400.0,39.6506,39.7075,39.6442,39.7075,17400.0
2006-09-28 14:50:00,62.76,62.78,62.74,62.76,16400.0,39.6948,39.7075,39.6822,39.6948,16400.0
2006-09-28 14:55:00,62.74,62.79,62.74,62.77,10400.0,39.6822,39.7138,39.6822,39.7012,10400.0
2006-09-28 15:00:00,62.77,62.8,62.77,62.79,28900.0,39.7012,39.7201,39.7012,39.7138,28900.0
2006-09-28 15:05:00,62.79,62.85,62.76,62.78,58400.0,39.7138,39.7518,39.6948,39.7075,58400.0
2006-09-28 15:10:00,62.78,62.78,62.74,62.76,25000.0,39.7075,39.7075,39.6822,39.6948,25000.0
2006-09-28 15:15:00,62.77,62.8,62.75,62.78,16100.0,39.7012,39.7201,39.6885,39.7075,16100.0
2006-09-28 15:20:00,62.79,62.86,62.79,62.82,40400.0,39.7138,39.7581,39.7138,39.7328,40400.0
2006-09-28 15:25:00,62.82,62.83,62.8,62.83,36300.0,39.7328,39.7391,39.7201,39.7391,36300.0
2006-09-28 15:30:00,62.83,62.87,62.82,62.84,42600.0,39.7391,39.7644,39.7328,39.7454,42600.0
2006-09-28 15:35:00,62.85,62.85,62.79,62.79,37700.0,39.7518,39.7518,39.7138,39.7138,37700.0
2006-09-28 15:40:00,62.79,62.81,62.74,62.79,48400.0,39.7138,39.7265,39.6822,39.7138,48400.0
2006-09-28 15:45:00,62.8,62.89,62.8,62.88,40200.0,39.7201,39.7771,39.7201,39.7707,40200.0
2006-09-28 15:50:00,62.86,62.89,62.84,62.89,57500.0,39.7581,39.7771,39.7454,39.7771,57500.0
2006-09-28 15:55:00,62.89,62.94,62.84,62.86,110300.0,39.7771,39.8087,39.7454,39.7581,110300.0
2006-09-29 09:30:00,62.75,62.85,62.64,62.73,47900.0,39.6885,39.7518,39.6189,39.6759,47900.0
2006-09-29 09:35:00,62.72,62.85,62.67,62.79,20600.0,39.6695,39.7518,39.6379,39.7138,20600.0
2006-09-29 09:40:00,62.78,62.81,62.75,62.75,23200.0,39.7075,39.7265,39.6885,39.6885,23200.0
2006-09-29 09:45:00,62.75,62.75,62.6,62.61,35600.0,39.6885,39.6885,39.5936,39.6,35600.0
2006-09-29 09:50:00,62.61,62.7,62.57,62.63,27700.0,39.6,39.6569,39.5747,39.6126,27700.0
2006-09-29 09:55:00,62.61,62.76,62.58,62.65,34900.0,39.6,39.6948,39.581,39.6253,34900.0
2006-09-29 10:00:00,62.65,62.72,62.54,62.68,40100.0,39.6253,39.6695,39.5557,39.6442,40100.0
2006-09-29 10:05:00,62.68,62.68,62.49,62.51,21100.0,39.6442,39.6442,39.5241,39.5367,21100.0
2006-09-29 10:10:00,62.51,62.51,62.42,62.45,25400.0,39.5367,39.5367,39.4798,39.4988,25400.0
2006-09-29 10:15:00,62.45,62.53,62.45,62.5,10500.0,39.4988,39.5494,39.4988,39.5304,10500.0
2006-09-29 10:20:00,62.5,62.5,62.32,62.32,29800.0,39.5304,39.5304,39.4165,39.4165,29800.0
2006-09-29 10:25:00,62.34,62.38,62.29,62.38,21700.0,39.4292,39.4545,39.3976,39.4545,21700.0
2006-09-29 10:30:00,62.38,62.52,62.38,62.45,32400.0,39.4545,39.543,39.4545,39.4988,32400.0
2006-09-29 10:35:00,62.45,62.47,62.37,62.4,19800.0,39.4988,39.5114,39.4482,39.4671,19800.0
2006-09-29 10:40:00,62.39,62.42,62.33,62.35,21800.0,39.4608,39.4798,39.4229,39.4355,21800.0
2006-09-29 10:45:00,62.35,62.39,62.32,62.38,16000.0,39.4355,39.4608,39.4165,39.4545,16000.0
2006-09-29 10:50:00,62.36,62.38,62.31,62.37,15600.0,39.4418,39.4545,39.4102,39.4482,15600.0
2006-09-29 10:55:00,62.36,62.4,62.36,62.39,11600.0,39.4418,39.4671,39.4418,39.4608,11600.0
2006-09-29 11:00:00,62.4,62.47,62.39,62.46,16900.0,39.4671,39.5114,39.4608,39.5051,16900.0
2006-09-29 11:05:00,62.46,62.47,62.41,62.41,13000.0,39.5051,39.5114,39.4735,39.4735,13000.0
2006-09-29 11:10:00,62.41,62.45,62.41,62.43,16200.0,39.4735,39.4988,39.4735,39.4861,16200.0
2006-09-29 11:15:00,62.43,62.55,62.43,62.54,12800.0,39.4861,39.562,39.4861,39.5557,12800.0
2006-09-29 11:20:00,62.53,62.54,62.5,62.51,12200.0,39.5494,39.5557,39.5304,39.5367,12200.0
2006-09-29 11:25:00,62.5,62.58,62.49,62.57,13200.0,39.5304,39.581,39.5241,39.5747,13200.0
2006-09-29 11:30:00,62.56,62.61,62.55,62.59,29800.0,39.5683,39.6,39.562,39.5873,29800.0
2006-09-29 11:35:00,62.59,62.65,62.56,62.62,18700.0,39.5873,39.6253,39.5683,39.6063,18700.0
2006-09-29 11:40:00,62.63,62.69,62.63,62.69,16700.0,39.6126,39.6506,39.6126,39.6506,16700.0
2006-09-29 11:45:00,62.69,62.84,62.69,62.84,31200.0,39.6506,39.7454,39.6506,39.7454,31200.0
2006-09-29 11:50:00,62.83,62.86,62.74,62.75,23000.0,39.7391,39.7581,39.6822,39.6885,23000.0
2006-09-29 11:55:00,62.76,62.76,62.73,62.75,15000.0,39.6948,39.6948,39.6759,39.6885,15000.0
2006-09-29 12:00:00,62.74,62.75,62.65,62.65,21400.0,39.6822,39.6885,39.6253,39.6253,21400.0
2006-09-29 12:05:00,62.65,62.66,62.56,62.56,17600.0,39.6253,39.6316,39.5683,39.5683,17600.0
2006-09-29 12:10:00,62.58,62.58,62.55,62.56,6100.0,39.581,39.581,39.562,39.5683,6100.0
2006-09-29 12:15:00,62.56,62.59,62.55,62.59,5300.0,39.5683,39.5873,39.562,39.5873,5300.0
2006-09-29 12:20:00,62.6,62.62,62.59,62.59,7100.0,39.5936,39.6063,39.5873,39.5873,7100.0
2006-09-29 12:25:00,62.61,62.69,62.6,62.69,19200.0,39.6,39.6506,39.5936,39.6506,19200.0
2006-09-29 12:30:00,62.67,62.73,62.66,62.71,15100.0,39.6379,39.6759,39.6316,39.6632,15100.0
2006-09-29 12:35:00,62.71,62.75,62.71,62.72,18400.0,39.6632,39.6885,39.6632,39.6695,18400.0
2006-09-29 12:40:00,62.73,62.77,62.72,62.75,20300.0,39.6759,39.7012,39.6695,39.6885,20300.0
2006-09-29 12:45:00,62.75,62.8,62.75,62.8,9100.0,39.6885,39.7201,39.6885,39.7201,9100.0
2006-09-29 12:50:00,62.8,62.8,62.75,62.77,13200.0,39.7201,39.7201,39.6885,39.7012,13200.0
2006-09-29 12:55:00,62.74,62.79,62.74,62.78,6000.0,39.6822,39.7138,39.6822,39.7075,6000.0
2006-09-29 13:00:00,62.78,62.8,62.76,62.78,13400.0,39.7075,39.7201,39.6948,39.7075,13400.0
2006-09-29 13:05:00,62.77,62.94,62.77,62.8,20500.0,39.7012,39.8087,39.7012,39.7201,20500.0
2006-09-29 13:10:00,62.8,62.81,62.77,62.78,12200.0,39.7201,39.7265,39.7012,39.7075,12200.0
2006-09-29 13:15:00,62.78,62.82,62.78,62.82,14700.0,39.7075,39.7328,39.7075,39.7328,14700.0
2006-09-29 13:20:00,62.83,62.89,62.74,62.74,28000.0,39.7391,39.7771,39.6822,39.6822,28000.0
2006-09-29 13:25:00,62.72,62.76,62.69,62.69,15400.0,39.6695,39.6948,39.6506,39.6506,15400.0
2006-09-29 13:30:00,62.69,62.76,62.69,62.74,12700.0,39.6506,39.6948,39.6506,39.6822,12700.0
2006-09-29 13:35:00,62.73,62.78,62.73,62.76,11600.0,39.6759,39.7075,39.6759,39.6948,11600.0
2006-09-29 13:40:00,62.76,62.77,62.7,62.74,17000.0,39.6948,39.7012,39.6569,39.6822,17000.0
2006-09-29 13:45:00,62.74,62.79,62.74,62.79,7700.0,39.6822,39.7138,39.6822,39.7138,7700.0
2006-09-29 13:50:00,62.78,62.82,62.78,62.82,23300.0,39.7075,39.7328,39.7075,39.7328,23300.0
2006-09-29 13:55:00,62.83,62.83,62.79,62.81,18700.0,39.7391,39.7391,39.7138,39.7265,18700.0
2006-09-29 14:00:00,62.81,62.93,62.81,62.92,53400.0,39.7265,39.8024,39.7265,39.796,53400.0
2006-09-29 14:05:00,62.9,62.92,62.87,62.89,28000.0,39.7834,39.796,39.7644,39.7771,28000.0
2006-09-29 14:10:00,62.88,62.9,62.84,62.86,15300.0,39.7707,39.7834,39.7454,39.7581,15300.0
2006-09-29 14:15:00,62.86,62.87,62.8,62.81,23700.0,39.7581,39.7644,39.7201,39.7265,23700.0
2006-09-29 14:20:00,62.81,62.83,62.8,62.82,17600.0,39.7265,39.7391,39.7201,39.7328,17600.0
2006-09-29 14:25:00,62.81,62.82,62.77,62.81,26600.0,39.7265,39.7328,39.7012,39.7265,26600.0
2006-09-29 14:30:00,62.81,62.82,62.8,62.8,19100.0,39.7265,39.7328,39.7201,39.7201,19100.0
2006-09-29 14:35:00,62.81,62.81,62.75,62.76,20100.0,39.7265,39.7265,39.6885,39.6948,20100.0
2006-09-29 14:40:00,62.75,62.78,62.74,62.77,27000.0,39.6885,39.7075,39.6822,39.7012,27000.0
2006-09-29 14:45:00,62.77,62.78,62.75,62.76,24800.0,39.7012,39.7075,39.6885,39.6948,24800.0
2006-09-29 14:50:00,62.77,62.79,62.69,62.71,27000.0,39.7012,39.7138,39.6506,39.6632,27000.0
2006-09-29 14:55:00,62.7,62.71,62.62,62.62,25700.0,39.6569,39.6632,39.6063,39.6063,25700.0
2006-09-29 15:00:00,62.63,62.65,62.6,62.61,31900.0,39.6126,39.6253,39.5936,39.6,31900.0
2006-09-29 15:05:00,62.61,62.69,62.61,62.68,28000.0,39.6,39.6506,39.6,39.6442,28000.0
2006-09-29 15:10:00,62.67,62.76,62.67,62.75,32300.0,39.6379,39.6948,39.6379,39.6885,32300.0
2006-09-29 15:15:00,62.74,62.81,62.74,62.8,35800.0,39.6822,39.7265,39.6822,39.7201,35800.0
2006-09-29 15:20:00,62.79,62.81,62.75,62.76,33700.0,39.7138,39.7265,39.6885,39.6948,33700.0
2006-09-29 15:25:00,62.76,62.79,62.75,62.79,33000.0,39.6948,39.7138,39.6885,39.7138,33000.0
2006-09-29 15:30:00,62.79,62.82,62.79,62.81,34500.0,39.7138,39.7328,39.7138,39.7265,34500.0
2006-09-29 15:35:00,62.81,62.82,62.73,62.73,29500.0,39.7265,39.7328,39.6759,39.6759,29500.0
2006-09-29 15:40:00,62.71,62.76,62.7,62.73,60100.0,39.6632,39.6948,39.6569,39.6759,60100.0
2006-09-29 15:45:00,62.73,62.75,62.69,62.73,47600.0,39.6759,39.6885,39.6506,39.6759,47600.0
2006-09-29 15:50:00,62.71,62.72,62.67,62.68,41800.0,39.6632,39.6695,39.6379,39.6442,41800.0
2006-09-29 15:55:00,62.68,62.74,62.68,62.72,71900.0,39.6442,39.6822,39.6442,39.6695,71900.0
2006-10-02 09:30:00,62.6,62.65,62.41,62.65,56000.0,39.5936,39.6253,39.4735,39.6253,56000.0
2006-10-02 09:35:00,62.65,62.67,62.56,62.57,19600.0,39.6253,39.6379,39.5683,39.5747,19600.0
2006-10-02 09:40:00,62.58,62.61,62.34,62.42,21900.0,39.581,39.6,39.4292,39.4798,21900.0
2006-10-02 09:45:00,62.44,62.46,62.38,62.4,15900.0,39.4924,39.5051,39.4545,39.4671,15900.0
2006-10-02 09:50:00,62.42,62.45,62.35,62.44,27600.0,39.4798,39.4988,39.4355,39.4924,27600.0
2006-10-02 09:55:00,62.41,62.41,62.3,62.34,22600.0,39.4735,39.4735,39.4039,39.4292,22600.0
2006-10-02 10:00:00,62.33,62.44,62.29,62.34,16800.0,39.4229,39.4924,39.3976,39.4292,16800.0
2006-10-02 10:05:00,62.32,62.34,62.28,62.29,15400.0,39.4165,39.4292,39.3912,39.3976,15400.0
2006-10-02 10:10:00,62.29,62.31,62.24,62.31,18600.0,39.3976,39.4102,39.3659,39.4102,18600.0
2006-10-02 10:15:00,62.31,62.36,62.31,62.33,11600.0,39.4102,39.4418,39.4102,39.4229,11600.0
2006-10-02 10:20:00,62.34,62.34,62.26,62.27,14900.0,39.4292,39.4292,39.3786,39.3849,14900.0
2006-10-02 10:25:00,62.27,62.27,62.13,62.13,27600.0,39.3849,39.3849,39.2964,39.2964,27600.0
2006-10-02 10:30:00,62.14,62.16,62.13,62.15,31000.0,39.3027,39.3154,39.2964,39.309,31000.0
2006-10-02 10:35:00,62.14,62.15,62.08,62.13,34400.0,39.3027,39.309,39.2648,39.2964,34400.0
2006-10-02 10:40:00,62.12,62.16,62.07,62.16,33000.0,39.2901,39.3154,39.2584,39.3154,33000.0
2006-10-02 10:45:00,62.15,62.23,62.15,62.22,19200.0,39.309,39.3596,39.309,39.3533,19200.0
2006-10-02 10:50:00,62.22,62.25,62.19,62.21,59500.0,39.3533,39.3723,39.3343,39.347,59500.0
2006-10-02 10:55:00,62.22,62.24,62.18,62.22,23600.0,39.3533,39.3659,39.328,39.3533,23600.0
2006-10-02 11:00:00,62.21,62.23,62.19,62.23,24500.0,39.347,39.3596,39.3343,39.3596,24500.0
2006-10-02 11:05:00,62.23,62.23,62.18,62.23,15100.0,39.3596,39.3596,39.328,39.3596,15100.0
2006-10-02 11:10:00,62.23,62.23,62.17,62.18,21900.0,39.3596,39.3596,39.3217,39.328,21900.0
2006-10-02 11:15:00,62.17,62.22,62.17,62.21,10300.0,39.3217,39.3533,39.3217,39.347,10300.0
2006-10-02 11:20:00,62.22,62.28,62.21,62.26,9900.0,39.3533,39.3912,39.347,39.3786,9900.0
2006-10-02 11:25:00,62.25,62.25,62.17,62.18,12700.0,39.3723,39.3723,39.3217,39.328,12700.0
2006-10-02 11:30:00,62.18,62.27,62.18,62.26,14600.0,39.328,39.3849,39.328,39.3786,14600.0
2006-10-02 11:35:00,62.24,62.27,62.22,62.24,14200.0,39.3659,39.3849,39.3533,39.3659,14200.0
2006-10-02 11:40:00,62.26,62.3,62.26,62.29,15500.0,39.3786,39.4039,39.3786,39.3976,15500.0
2006-10-02 11:45:00,62.3,62.34,62.29,62.33,12500.0,39.4039,39.4292,39.3976,39.4229,12500.0
2006-10-02 11:50:00,62.33,62.4,62.33,62.4,13700.0,39.4229,39.4671,39.4229,39.4671,13700.0
2006-10-02 11:55:00,62.42,62.42,62.31,62.31,15900.0,39.4798,39.4798,39.4102,39.4102,15900.0
2006-10-02 12:00:00,62.31,62.31,62.26,62.29,20800.0,39.4102,39.4102,39.3786,39.3976,20800.0
2006-10-02 12:05:00,62.29,62.35,62.29,62.35,17200.0,39.3976,39.4355,39.3976,39.4355,17200.0
2006-10-02 12:10:00,62.35,62.36,62.33,62.33,11500.0,39.4355,39.4418,39.4229,39.4229,11500.0
2006-10-02 12:15:00,62.33,62.41,62.33,62.39,20400.0,39.4229,39.4735,39.4229,39.4608,20400.0
2006-10-02 12:20:00,62.39,62.4,62.29,62.3,17900.0,39.4608,39.4671,39.3976,39.4039,17900.0
2006-10-02 12:25:00,62.31,62.35,62.29,62.33,14500.0,39.4102,39.4355,39.3976,39.4229,14500.0
2006-10-02 12:30:00,62.34,62.38,62.34,62.38,14200.0,39.4292,39.4545,39.4292,39.4545,14200.0
2006-10-02 12:35:00,62.37,62.47,62.37,62.47,23100.0,39.4482,39.5114,39.4482,39.5114,23100.0
2006-10-02 12:40:00,62.48,62.49,62.46,62.47,12500.0,39.5177,39.5241,39.5051,39.5114,12500.0
2006-10-02 12:45:00,62.47,62.49,62.46,62.48,9200.0,39.5114,39.5241,39.5051,39.5177,9200.0
2006-10-02 12:50:00,62.48,62.48,62.46,62.47,15300.0,39.5177,39.5177,39.5051,39.5114,15300.0
2006-10-02 12:55:00,62.47,62.49,62.47,62.47,9000.0,39.5114,39.5241,39.5114,39.5114,9000.0
2006-10-02 13:00:00,62.46,62.47,62.44,62.44,13800.0,39.5051,39.5114,39.4924,39.4924,13800.0
2006-10-02 13:05:00,62.43,62.48,62.43,62.48,17900.0,39.4861,39.5177,39.4861,39.5177,17900.0
2006-10-02 13:10:00,62.48,62.52,62.47,62.51,12800.0,39.5177,39.543,39.5114,39.5367,12800.0
2006-10-02 13:15:00,62.51,62.56,62.51,62.56,16400.0,39.5367,39.5683,39.5367,39.5683,16400.0
2006-10-02 13:20:00,62.56,62.56,62.54,62.54,11100.0,39.5683,39.5683,39.5557,39.5557,11100.0
2006-10-02 13:25:00,62.56,62.56,62.55,62.55,6500.0,39.5683,39.5683,39.562,39.562,6500.0
2006-10-02 13:30:00,62.56,62.56,62.52,62.55,18700.0,39.5683,39.5683,39.543,39.562,18700.0
2006-10-02 13:35:00,62.55,62.62,62.55,62.57,29000.0,39.562,39.6063,39.562,39.5747,29000.0
2006-10-02 13:40:00,62.55,62.57,62.52,62.53,24700.0,39.562,39.5747,39.543,39.5494,24700.0
2006-10-02 13:45:00,62.53,62.55,62.49,62.51,32000.0,39.5494,39.562,39.5241,39.5367,32000.0
2006-10-02 13:50:00,62.49,62.51,62.44,62.48,34600.0,39.5241,39.5367,39.4924,39.5177,34600.0
2006-10-02 13:55:00,62.5,62.5,62.45,62.47,19500.0,39.5304,39.5304,39.4988,39.5114,19500.0
2006-10-02 14:00:00,62.47,62.53,62.46,62.5,22300.0,39.5114,39.5494,39.5051,39.5304,22300.0
2006-10-02 14:05:00,62.48,62.51,62.48,62.51,15100.0,39.5177,39.5367,39.5177,39.5367,15100.0
2006-10-02 14:10:00,62.51,62.52,62.45,62.47,15700.0,39.5367,39.543,39.4988,39.5114,15700.0
2006-10-02 14:15:00,62.47,62.5,62.45,62.5,13300.0,39.5114,39.5304,39.4988,39.5304,13300.0
2006-10-02 14:20:00,62.49,62.51,62.48,62.51,11900.0,39.5241,39.5367,39.5177,39.5367,11900.0
2006-10-02 14:25:00,62.51,62.52,62.48,62.51,15000.0,39.5367,39.543,39.5177,39.5367,15000.0
2006-10-02 14:30:00,62.51,62.55,62.49,62.53,16700.0,39.5367,39.562,39.5241,39.5494,16700.0
2006-10-02 14:35:00,62.53,62.55,62.51,62.52,36200.0,39.5494,39.562,39.5367,39.543,36200.0
2006-10-02 14:40:00,62.51,62.55,62.5,62.53,18200.0,39.5367,39.562,39.5304,39.5494,18200.0
2006-10-02 14:45:00,62.53,62.55,62.52,62.55,8900.0,39.5494,39.562,39.543,39.562,8900.0
2006-10-02 14:50:00,62.55,62.56,62.53,62.55,18400.0,39.562,39.5683,39.5494,39.562,18400.0
2006-10-02 14:55:00,62.56,62.57,62.53,62.57,13200.0,39.5683,39.5747,39.5494,39.5747,13200.0
2006-10-02 15:00:00,62.57,62.59,62.56,62.58,18200.0,39.5747,39.5873,39.5683,39.581,18200.0
2006-10-02 15:05:00,62.58,62.58,62.5,62.51,33500.0,39.581,39.581,39.5304,39.5367,33500.0
2006-10-02 15:10:00,62.51,62.51,62.46,62.5,27400.0,39.5367,39.5367,39.5051,39.5304,27400.0
2006-10-02 15:15:00,62.49,62.54,62.49,62.53,30300.0,39.5241,39.5557,39.5241,39.5494,30300.0
2006-10-02 15:20:00,62.55,62.63,62.54,62.62,23200.0,39.562,39.6126,39.5557,39.6063,23200.0
2006-10-02 15:25:00,62.63,62.71,62.62,62.7,25300.0,39.6126,39.6632,39.6063,39.6569,25300.0
2006-10-02 15:30:00,62.7,62.77,62.69,62.73,51200.0,39.6569,39.7012,39.6506,39.6759,51200.0
2006-10-02 15:35:00,62.74,62.74,62.71,62.73,28300.0,39.6822,39.6822,39.6632,39.6759,28300.0
2006-10-02 15:40:00,62.73,62.77,62.72,62.73,25000.0,39.6759,39.7012,39.6695,39.6759,25000.0
2006-10-02 15:45:00,62.74,62.76,62.71,62.76,23300.0,39.6822,39.6948,39.6632,39.6948,23300.0
2006-10-02 15:50:00,62.76,62.77,62.73,62.76,29000.0,39.6948,39.7012,39.6759,39.6948,29000.0
2006-10-02 15:55:00,62.76,62.76,62.7,62.7,28400.0,39.6948,39.6948,39.6569,39.6569,28400.0
2006-10-03 09:30:00,62.76,62.99,62.73,62.94,52800.0,39.6948,39.8403,39.6759,39.8087,52800.0
2006-10-03 09:35:00,62.94,63.0,62.92,62.98,29000.0,39.8087,39.8466,39.796,39.834,29000.0
2006-10-03 09:40:00,62.98,62.99,62.91,62.97,24700.0,39.834,39.8403,39.7897,39.8277,24700.0
2006-10-03 09:45:00,62.97,63.08,62.96,63.02,106700.0,39.8277,39.8972,39.8213,39.8593,106700.0
2006-10-03 09:50:00,63.01,63.09,62.94,63.02,46700.0,39.853,39.9036,39.8087,39.8593,46700.0
2006-10-03 09:55:00,63.05,63.1,62.88,63.1,50700.0,39.8783,39.9099,39.7707,39.9099,50700.0
2006-10-03 10:00:00,63.07,63.1,62.93,62.96,40600.0,39.8909,39.9099,39.8024,39.8213,40600.0
2006-10-03 10:05:00,62.98,63.04,62.95,62.98,20200.0,39.834,39.8719,39.815,39.834,20200.0
2006-10-03 10:10:00,62.97,62.99,62.93,62.99,23000.0,39.8277,39.8403,39.8024,39.8403,23000.0
2006-10-03 10:15:00,62.98,63.09,62.94,63.09,21800.0,39.834,39.9036,39.8087,39.9036,21800.0
2006-10-03 10:20:00,63.09,63.16,63.06,63.15,22600.0,39.9036,39.9478,39.8846,39.9415,22600.0
2006-10-03 10:25:00,63.16,63.28,63.16,63.27,42300.0,39.9478,40.0237,39.9478,40.0174,42300.0
2006-10-03 10:30:00,63.27,63.38,63.27,63.35,33700.0,40.0174,40.087,40.0174,40.068,33700.0
2006-10-03 10:35:00,63.35,63.44,63.3,63.33,56900.0,40.068,40.1249,40.0364,40.0554,56900.0
2006-10-03 10:40:00,63.32,63.32,63.27,63.28,15600.0,40.049,40.049,40.0174,40.0237,15600.0
2006-10-03 10:45:00,63.29,63.3,63.27,63.28,17000.0,40.0301,40.0364,40.0174,40.0237,17000.0
2006-10-03 10:50:00,63.28,63.36,63.27,63.35,22600.0,40.0237,40.0743,40.0174,40.068,22600.0
2006-10-03 10:55:00,63.36,63.38,63.32,63.37,25600.0,40.0743,40.087,40.049,40.0807,25600.0
2006-10-03 11:00:00,63.37,63.43,63.36,63.38,25700.0,40.0807,40.1186,40.0743,40.087,25700.0
2006-10-03 11:05:00,63.38,63.39,63.37,63.38,20300.0,40.087,40.0933,40.0807,40.087,20300.0
2006-10-03 11:10:00,63.37,63.44,63.36,63.43,27800.0,40.0807,40.1249,40.0743,40.1186,27800.0
2006-10-03 11:15:00,63.43,63.55,63.43,63.53,45700.0,40.1186,40.1945,40.1186,40.1819,45700.0
2006-10-03 11:20:00,63.52,63.57,63.47,63.49,51700.0,40.1755,40.2072,40.1439,40.1566,51700.0
2006-10-03 11:25:00,63.47,63.56,63.47,63.55,30100.0,40.1439,40.2008,40.1439,40.1945,30100.0
2006-10-03 11:30:00,63.54,63.62,63.48,63.62,37400.0,40.1882,40.2388,40.1502,40.2388,37400.0
2006-10-03 11:35:00,63.62,63.7,63.57,63.68,57200.0,40.2388,40.2894,40.2072,40.2767,57200.0
2006-10-03 11:40:00,63.68,63.72,63.67,63.68,43200.0,40.2767,40.302,40.2704,40.2767,43200.0
2006-10-03 11:45:00,63.69,63.73,63.69,63.71,41000.0,40.2831,40.3084,40.2831,40.2957,41000.0
2006-10-03 11:50:00,63.72,63.73,63.66,63.67,44100.0,40.302,40.3084,40.2641,40.2704,44100.0
2006-10-03 11:55:00,63.66,63.69,63.54,63.56,55000.0,40.2641,40.2831,40.1882,40.2008,55000.0
2006-10-03 12:00:00,63.56,63.66,63.55,63.63,29900.0,40.2008,40.2641,40.1945,40.2451,29900.0
2006-10-03 12:05:00,63.64,63.74,63.63,63.71,39100.0,40.2514,40.3147,40.2451,40.2957,39100.0
2006-10-03 12:10:00,63.69,63.79,63.68,63.79,157300.0,40.2831,40.3463,40.2767,40.3463,157300.0
2006-10-03 12:15:00,63.79,63.88,63.79,63.83,63000.0,40.3463,40.4032,40.3463,40.3716,63000.0
2006-10-03 12:20:00,63.82,63.89,63.8,63.85,50000.0,40.3653,40.4096,40.3526,40.3843,50000.0
2006-10-03 12:25:00,63.86,63.86,63.8,63.8,38400.0,40.3906,40.3906,40.3526,40.3526,38400.0
2006-10-03 12:30:00,63.81,63.84,63.8,63.81,28000.0,40.359,40.3779,40.3526,40.359,28000.0
2006-10-03 12:35:00,63.81,63.85,63.8,63.8,27500.0,40.359,40.3843,40.3526,40.3526,27500.0
2006-10-03 12:40:00,63.79,63.88,63.78,63.84,24600.0,40.3463,40.4032,40.34,40.3779,24600.0
2006-10-03 12:45:00,63.84,63.87,63.8,63.8,15900.0,40.3779,40.3969,40.3526,40.3526,15900.0
2006-10-03 12:50:00,63.8,63.82,63.75,63.77,21200.0,40.3526,40.3653,40.321,40.3337,21200.0
2006-10-03 12:55:00,63.78,63.9,63.78,63.87,24300.0,40.34,40.4159,40.34,40.3969,24300.0
2006-10-03 13:00:00,63.87,63.88,63.84,63.85,14900.0,40.3969,40.4032,40.3779,40.3843,14900.0
2006-10-03 13:05:00,63.84,63.85,63.79,63.79,16400.0,40.3779,40.3843,40.3463,40.3463,16400.0
2006-10-03 13:10:00,63.8,63.83,63.79,63.8,21400.0,40.3526,40.3716,40.3463,40.3526,21400.0
2006-10-03 13:15:00,63.8,63.8,63.78,63.8,15700.0,40.3526,40.3526,40.34,40.3526,15700.0
2006-10-03 13:20:00,63.79,63.79,63.74,63.75,22900.0,40.3463,40.3463,40.3147,40.321,22900.0
2006-10-03 13:25:00,63.74,63.81,63.73,63.8,91000.0,40.3147,40.359,40.3084,40.3526,91000.0
2006-10-03 13:30:00,63.81,63.82,63.76,63.78,47900.0,40.359,40.3653,40.3273,40.34,47900.0
2006-10-03 13:35:00,63.77,63.78,63.72,63.74,23600.0,40.3337,40.34,40.302,40.3147,23600.0
2006-10-03 13:40:00,63.75,63.78,63.72,63.78,19800.0,40.321,40.34,40.302,40.34,19800.0
2006-10-03 13:45:00,63.78,63.85,63.78,63.82,21200.0,40.34,40.3843,40.34,40.3653,21200.0
2006-10-03 13:50:00,63.82,63.85,63.78,63.8,119000.0,40.3653,40.3843,40.34,40.3526,119000.0
2006-10-03 13:55:00,63.81,63.81,63.79,63.79,8500.0,40.359,40.359,40.3463,40.3463,8500.0
2006-10-03 14:00:00,63.79,63.88,63.79,63.88,26400.0,40.3463,40.4032,40.3463,40.4032,26400.0
2006-10-03 14:05:00,63.86,63.87,63.82,63.86,14100.0,40.3906,40.3969,40.3653,40.3906,14100.0
2006-10-03 14:10:00,63.86,63.9,63.85,63.85,21000.0,40.3906,40.4159,40.3843,40.3843,21000.0
2006-10-03 14:15:00,63.86,63.89,63.83,63.89,16800.0,40.3906,40.4096,40.3716,40.4096,16800.0
2006-10-03 14:20:00,63.88,63.9,63.84,63.84,20800.0,40.4032,40.4159,40.3779,40.3779,20800.0
2006-10-03 14:25:00,63.84,63.84,63.77,63.8,22100.0,40.3779,40.3779,40.3337,40.3526,22100.0
2006-10-03 14:30:00,63.81,63.86,63.79,63.83,25200.0,40.359,40.3906,40.3463,40.3716,25200.0
2006-10-03 14:35:00,63.83,63.88,63.8,63.88,30800.0,40.3716,40.4032,40.3526,40.4032,30800.0
2006-10-03 14:40:00,63.88,63.9,63.86,63.88,90700.0,40.4032,40.4159,40.3906,40.4032,90700.0
2006-10-03 14:45:00,63.87,63.94,63.87,63.94,16700.0,40.3969,40.4412,40.3969,40.4412,16700.0
2006-10-03 14:50:00,63.94,63.98,63.87,63.88,58200.0,40.4412,40.4665,40.3969,40.4032,58200.0
2006-10-03 14:55:00,63.88,63.92,63.84,63.86,31100.0,40.4032,40.4285,40.3779,40.3906,31100.0
2006-10-03 15:00:00,63.85,63.87,63.83,63.83,27000.0,40.3843,40.3969,40.3716,40.3716,27000.0
2006-10-03 15:05:00,63.82,63.88,63.82,63.86,25700.0,40.3653,40.4032,40.3653,40.3906,25700.0
2006-10-03 15:10:00,63.86,63.9,63.83,63.85,39900.0,40.3906,40.4159,40.3716,40.3843,39900.0
2006-10-03 15:15:00,63.84,63.87,63.83,63.84,64700.0,40.3779,40.3969,40.3716,40.3779,64700.0
2006-10-03 15:20:00,63.85,63.87,63.82,63.83,33900.0,40.3843,40.3969,40.3653,40.3716,33900.0
2006-10-03 15:25:00,63.82,63.89,63.81,63.86,145500.0,40.3653,40.4096,40.359,40.3906,145500.0
2006-10-03 15:30:00,63.87,63.9,63.85,63.89,40600.0,40.3969,40.4159,40.3843,40.4096,40600.0
2006-10-03 15:35:00,63.87,63.89,63.82,63.86,53000.0,40.3969,40.4096,40.3653,40.3906,53000.0
2006-10-03 15:40:00,63.87,63.89,63.85,63.88,109500.0,40.3969,40.4096,40.3843,40.4032,109500.0
2006-10-03 15:45:00,63.89,63.9,63.85,63.88,60300.0,40.4096,40.4159,40.3843,40.4032,60300.0
2006-10-03 15:50:00,63.89,63.9,63.85,63.85,60500.0,40.4096,40.4159,40.3843,40.3843,60500.0
2006-10-03 15:55:00,63.85,63.87,63.82,63.85,76700.0,40.3843,40.3969,40.3653,40.3843,76700.0
2006-10-04 09:30:00,63.98,63.98,63.79,63.97,109000.0,40.4665,40.4665,40.3463,40.4602,109000.0
2006-10-04 09:35:00,63.97,63.99,63.91,63.94,54200.0,40.4602,40.4728,40.4222,40.4412,54200.0
2006-10-04 09:40:00,63.99,63.99,63.74,63.93,58900.0,40.4728,40.4728,40.3147,40.4349,58900.0
2006-10-04 09:45:00,63.93,63.95,63.86,63.88,24200.0,40.4349,40.4475,40.3906,40.4032,24200.0
2006-10-04 09:50:00,63.88,63.93,63.83,63.93,46400.0,40.4032,40.4349,40.3716,40.4349,46400.0
2006-10-04 09:55:00,63.93,64.19,63.93,64.17,105200.0,40.4349,40.5993,40.4349,40.5866,105200.0
2006-10-04 10:00:00,64.15,64.19,64.04,64.09,83700.0,40.574,40.5993,40.5044,40.536,83700.0
2006-10-04 10:05:00,64.07,64.1,63.98,63.99,79500.0,40.5234,40.5424,40.4665,40.4728,79500.0
2006-10-04 10:10:00,63.98,64.01,63.97,63.99,54600.0,40.4665,40.4855,40.4602,40.4728,54600.0
2006-10-04 10:15:00,63.99,64.0,63.85,63.88,47400.0,40.4728,40.4791,40.3843,40.4032,47400.0
2006-10-04 10:20:00,63.88,63.9,63.85,63.87,36300.0,40.4032,40.4159,40.3843,40.3969,36300.0
2006-10-04 10:25:00,63.88,63.9,63.81,63.86,18300.0,40.4032,40.4159,40.359,40.3906,18300.0
2006-10-04 10:30:00,63.86,63.9,63.84,63.88,18200.0,40.3906,40.4159,40.3779,40.4032,18200.0
2006-10-04 10:35:00,63.86,63.89,63.83,63.84,44300.0,40.3906,40.4096,40.3716,40.3779,44300.0
2006-10-04 10:40:00,63.82,63.82,63.77,63.8,49000.0,40.3653,40.3653,40.3337,40.3526,49000.0
2006-10-04 10:45:00,63.8,63.85,63.79,63.82,195800.0,40.3526,40.3843,40.3463,40.3653,195800.0
2006-10-04 10:50:00,63.82,63.85,63.81,63.85,41700.0,40.3653,40.3843,40.359,40.3843,41700.0
2006-10-04 10:55:00,63.85,64.0,63.85,63.95,101800.0,40.3843,40.4791,40.3843,40.4475,101800.0
2006-10-04 11:00:00,63.95,63.96,63.9,63.91,30100.0,40.4475,40.4538,40.4159,40.4222,30100.0
2006-10-04 11:05:00,63.91,63.93,63.88,63.9,25300.0,40.4222,40.4349,40.4032,40.4159,25300.0
2006-10-04 11:10:00,63.9,63.94,63.89,63.92,14900.0,40.4159,40.4412,40.4096,40.4285,14900.0
2006-10-04 11:15:00,63.93,64.07,63.92,64.03,36300.0,40.4349,40.5234,40.4285,40.4981,36300.0
2006-10-04 11:20:00,64.06,64.15,64.03,64.14,33100.0,40.5171,40.574,40.4981,40.5677,33100.0
2006-10-04 11:25:00,64.14,64.21,64.11,64.16,71700.0,40.5677,40.6119,40.5487,40.5803,71700.0
2006-10-04 11:30:00,64.17,64.24,64.11,64.2,42800.0,40.5866,40.6309,40.5487,40.6056,42800.0
2006-10-04 11:35:00,64.21,64.21,64.12,64.17,41900.0,40.6119,40.6119,40.555,40.5866,41900.0
2006-10-04 11:40:00,64.18,64.2,64.11,64.14,26600.0,40.593,40.6056,40.5487,40.5677,26600.0
2006-10-04 11:45:00,64.14,64.19,64.13,64.19,20100.0,40.5677,40.5993,40.5613,40.5993,20100.0
2006-10-04 11:50:00,64.19,64.23,64.15,64.19,59800.0,40.5993,40.6246,40.574,40.5993,59800.0
2006-10-04 11:55:00,64.19,64.21,64.13,64.19,39800.0,40.5993,40.6119,40.5613,40.5993,39800.0
2006-10-04 12:00:00,64.19,64.21,64.12,64.19,22200.0,40.5993,40.6119,40.555,40.5993,22200.0
2006-10-04 12:05:00,64.17,64.2,64.14,64.17,25000.0,40.5866,40.6056,40.5677,40.5866,25000.0
2006-10-04 12:10:00,64.17,64.22,64.16,64.2,14100.0,40.5866,40.6183,40.5803,40.6056,14100.0
2006-10-04 12:15:00,64.2,64.2,64.16,64.19,19900.0,40.6056,40.6056,40.5803,40.5993,19900.0
2006-10-04 12:20:00,64.19,64.21,64.12,64.15,33400.0,40.5993,40.6119,40.555,40.574,33400.0
2006-10-04 12:25:00,64.15,64.19,64.11,64.18,16400.0,40.574,40.5993,40.5487,40.593,16400.0
2006-10-04 12:30:00,64.16,64.16,64.07,64.08,25100.0,40.5803,40.5803,40.5234,40.5297,25100.0
2006-10-04 12:35:00,64.08,64.11,64.06,64.1,33000.0,40.5297,40.5487,40.5171,40.5424,33000.0
2006-10-04 12:40:00,64.11,64.11,64.07,64.07,13700.0,40.5487,40.5487,40.5234,40.5234,13700.0
2006-10-04 12:45:00,64.08,64.09,64.03,64.04,19100.0,40.5297,40.536,40.4981,40.5044,19100.0
2006-10-04 12:50:00,64.04,64.04,63.97,63.98,25900.0,40.5044,40.5044,40.4602,40.4665,25900.0
2006-10-04 12:55:00,63.98,64.05,63.97,64.02,23800.0,40.4665,40.5107,40.4602,40.4918,23800.0
2006-10-04 13:00:00,64.02,64.03,63.97,63.98,15200.0,40.4918,40.4981,40.4602,40.4665,15200.0
2006-10-04 13:05:00,63.98,64.0,63.95,63.95,15700.0,40.4665,40.4791,40.4475,40.4475,15700.0
2006-10-04 13:10:00,63.95,63.96,63.91,63.95,14600.0,40.4475,40.4538,40.4222,40.4475,14600.0
2006-10-04 13:15:00,63.95,63.98,63.94,63.95,13400.0,40.4475,40.4665,40.4412,40.4475,13400.0
2006-10-04 13:20:00,63.95,63.99,63.89,63.89,31700.0,40.4475,40.4728,40.4096,40.4096,31700.0
2006-10-04 13:25:00,63.9,63.96,63.87,63.94,27300.0,40.4159,40.4538,40.3969,40.4412,27300.0
2006-10-04 13:30:00,63.95,64.03,63.93,63.99,54500.0,40.4475,40.4981,40.4349,40.4728,54500.0
2006-10-04 13:35:00,63.99,64.03,63.98,63.98,48100.0,40.4728,40.4981,40.4665,40.4665,48100.0
2006-10-04 13:40:00,63.99,64.0,63.95,63.99,17800.0,40.4728,40.4791,40.4475,40.4728,17800.0
2006-10-04 13:45:00,64.0,64.05,64.0,64.01,33000.0,40.4791,40.5107,40.4791,40.4855,33000.0
2006-10-04 13:50:00,64.01,64.03,63.94,63.95,33800.0,40.4855,40.4981,40.4412,40.4475,33800.0
2006-10-04 13:55:00,63.95,63.95,63.85,63.92,81400.0,40.4475,40.4475,40.3843,40.4285,81400.0
2006-10-04 14:00:00,63.92,63.96,63.9,63.95,15300.0,40.4285,40.4538,40.4159,40.4475,15300.0
2006-10-04 14:05:00,63.95,63.98,63.87,63.87,36700.0,40.4475,40.4665,40.3969,40.3969,36700.0
2006-10-04 14:10:00,63.87,63.92,63.83,63.92,30000.0,40.3969,40.4285,40.3716,40.4285,30000.0
2006-10-04 14:15:00,63.92,64.0,63.92,63.95,17700.0,40.4285,40.4791,40.4285,40.4475,17700.0
2006-10-04 14:20:00,63.94,63.98,63.93,63.95,19000.0,40.4412,40.4665,40.4349,40.4475,19000.0
2006-10-04 14:25:00,63.94,63.97,63.92,63.92,17100.0,40.4412,40.4602,40.4285,40.4285,17100.0
2006-10-04 14:30:00,63.92,63.98,63.92,63.98,17600.0,40.4285,40.4665,40.4285,40.4665,17600.0
2006-10-04 14:35:00,63.98,64.03,63.97,64.03,21900.0,40.4665,40.4981,40.4602,40.4981,21900.0
2006-10-04 14:40:00,64.03,64.06,64.02,64.04,24400.0,40.4981,40.5171,40.4918,40.5044,24400.0
2006-10-04 14:45:00,64.04,64.07,64.0,64.04,41000.0,40.5044,40.5234,40.4791,40.5044,41000.0
2006-10-04 14:50:00,64.04,64.11,64.03,64.06,24100.0,40.5044,40.5487,40.4981,40.5171,24100.0
2006-10-04 14:55:00,64.07,64.14,64.06,64.12,15700.0,40.5234,40.5677,40.5171,40.555,15700.0
2006-10-04 15:00:00,64.1,64.1,64.02,64.06,18800.0,40.5424,40.5424,40.4918,40.5171,18800.0
2006-10-04 15:05:00,64.06,64.06,64.01,64.03,37800.0,40.5171,40.5171,40.4855,40.4981,37800.0
2006-10-04 15:10:00,64.04,64.08,64.01,64.06,39800.0,40.5044,40.5297,40.4855,40.5171,39800.0
2006-10-04 15:15:00,64.07,64.09,64.04,64.06,27800.0,40.5234,40.536,40.5044,40.5171,27800.0
2006-10-04 15:20:00,64.06,64.11,64.03,64.09,39400.0,40.5171,40.5487,40.4981,40.536,39400.0
2006-10-04 15:25:00,64.09,64.14,64.06,64.06,27100.0,40.536,40.5677,40.5171,40.5171,27100.0
2006-10-04 15:30:00,64.07,64.12,64.06,64.09,41700.0,40.5234,40.555,40.5171,40.536,41700.0
2006-10-04 15:35:00,64.1,64.18,64.08,64.15,37500.0,40.5424,40.593,40.5297,40.574,37500.0
2006-10-04 15:40:00,64.16,64.2,64.11,64.18,51300.0,40.5803,40.6056,40.5487,40.593,51300.0
2006-10-04 15:45:00,64.19,64.21,64.11,64.15,55700.0,40.5993,40.6119,40.5487,40.574,55700.0
2006-10-04 15:50:00,64.15,64.15,64.03,64.07,93800.0,40.574,40.574,40.4981,40.5234,93800.0
2006-10-04 15:55:00,64.07,64.13,64.0,64.13,168400.0,40.5234,40.5613,40.4791,40.5613,168400.0
2006-10-05 09:30:00,63.91,64.1,63.91,64.1,41900.0,40.4222,40.5424,40.4222,40.5424,41900.0
2006-10-05 09:35:00,64.07,64.14,64.07,64.14,16000.0,40.5234,40.5677,40.5234,40.5677,16000.0
2006-10-05 09:40:00,64.14,64.16,64.01,64.07,29800.0,40.5677,40.5803,40.4855,40.5234,29800.0
2006-10-05 09:45:00,64.06,64.08,64.01,64.03,19200.0,40.5171,40.5297,40.4855,40.4981,19200.0
2006-10-05 09:50:00,64.07,64.11,64.01,64.08,24900.0,40.5234,40.5487,40.4855,40.5297,24900.0
2006-10-05 09:55:00,64.07,64.1,64.01,64.04,23000.0,40.5234,40.5424,40.4855,40.5044,23000.0
2006-10-05 10:00:00,64.05,64.1,64.0,64.0,27200.0,40.5107,40.5424,40.4791,40.4791,27200.0
2006-10-05 10:05:00,64.0,64.14,64.0,64.1,14700.0,40.4791,40.5677,40.4791,40.5424,14700.0
2006-10-05 10:10:00,64.08,64.15,64.08,64.13,10900.0,40.5297,40.574,40.5297,40.5613,10900.0
2006-10-05 10:15:00,64.14,64.2,64.13,64.2,14200.0,40.5677,40.6056,40.5613,40.6056,14200.0
2006-10-05 10:20:00,64.2,64.35,64.19,64.33,22900.0,40.6056,40.7005,40.5993,40.6878,22900.0
2006-10-05 10:25:00,64.33,64.4,64.33,64.37,31200.0,40.6878,40.7321,40.6878,40.7131,31200.0
2006-10-05 10:30:00,64.37,64.48,64.36,64.41,33500.0,40.7131,40.7827,40.7068,40.7384,33500.0
2006-10-05 10:35:00,64.42,64.44,64.38,64.41,31900.0,40.7448,40.7574,40.7195,40.7384,31900.0
2006-10-05 10:40:00,64.4,64.45,64.39,64.4,35100.0,40.7321,40.7637,40.7258,40.7321,35100.0
2006-10-05 10:45:00,64.41,64.47,64.39,64.46,19000.0,40.7384,40.7764,40.7258,40.7701,19000.0
2006-10-05 10:50:00,64.47,64.49,64.44,64.44,18800.0,40.7764,40.789,40.7574,40.7574,18800.0
2006-10-05 10:55:00,64.45,64.45,64.41,64.44,15100.0,40.7637,40.7637,40.7384,40.7574,15100.0
2006-10-05 11:00:00,64.43,64.47,64.43,64.45,19200.0,40.7511,40.7764,40.7511,40.7637,19200.0
2006-10-05 11:05:00,64.46,64.47,64.44,64.46,28300.0,40.7701,40.7764,40.7574,40.7701,28300.0
2006-10-05 11:10:00,64.46,64.46,64.43,64.44,19100.0,40.7701,40.7701,40.7511,40.7574,19100.0
2006-10-05 11:15:00,64.44,64.46,64.44,64.45,22300.0,40.7574,40.7701,40.7574,40.7637,22300.0
2006-10-05 11:20:00,64.46,64.46,64.43,64.44,14900.0,40.7701,40.7701,40.7511,40.7574,14900.0
2006-10-05 11:25:00,64.46,64.49,64.45,64.45,29800.0,40.7701,40.789,40.7637,40.7637,29800.0
2006-10-05 11:30:00,64.45,64.49,64.44,64.49,15900.0,40.7637,40.789,40.7574,40.789,15900.0
2006-10-05 11:35:00,64.49,64.5,64.45,64.45,19800.0,40.789,40.7954,40.7637,40.7637,19800.0
2006-10-05 11:40:00,64.45,64.49,64.44,64.44,38400.0,40.7637,40.789,40.7574,40.7574,38400.0
2006-10-05 11:45:00,64.46,64.47,64.42,64.46,21100.0,40.7701,40.7764,40.7448,40.7701,21100.0
2006-10-05 11:50:00,64.45,64.46,64.4,64.4,13300.0,40.7637,40.7701,40.7321,40.7321,13300.0
2006-10-05 11:55:00,64.41,64.45,64.41,64.45,19700.0,40.7384,40.7637,40.7384,40.7637,19700.0
2006-10-05 12:00:00,64.44,64.46,64.44,64.46,12300.0,40.7574,40.7701,40.7574,40.7701,12300.0
2006-10-05 12:05:00,64.45,64.47,64.43,64.44,14400.0,40.7637,40.7764,40.7511,40.7574,14400.0
2006-10-05 12:10:00,64.44,64.47,64.43,64.44,17300.0,40.7574,40.7764,40.7511,40.7574,17300.0
2006-10-05 12:15:00,64.44,64.44,64.29,64.31,65200.0,40.7574,40.7574,40.6625,40.6752,65200.0
2006-10-05 12:20:00,64.31,64.32,64.29,64.31,30700.0,40.6752,40.6815,40.6625,40.6752,30700.0
2006-10-05 12:25:00,64.3,64.32,64.29,64.29,7500.0,40.6689,40.6815,40.6625,40.6625,7500.0
2006-10-05 12:30:00,64.3,64.3,64.23,64.23,22800.0,40.6689,40.6689,40.6246,40.6246,22800.0
2006-10-05 12:35:00,64.23,64.28,64.19,64.19,24600.0,40.6246,40.6562,40.5993,40.5993,24600.0
2006-10-05 12:40:00,64.18,64.28,64.18,64.28,16100.0,40.593,40.6562,40.593,40.6562,16100.0
2006-10-05 12:45:00,64.28,64.28,64.22,64.23,11700.0,40.6562,40.6562,40.6183,40.6246,11700.0
2006-10-05 12:50:00,64.22,64.3,64.22,64.28,11600.0,40.6183,40.6689,40.6183,40.6562,11600.0
2006-10-05 12:55:00,64.28,64.3,64.26,64.28,8200.0,40.6562,40.6689,40.6436,40.6562,8200.0
2006-10-05 13:00:00,64.29,64.3,64.24,64.27,12100.0,40.6625,40.6689,40.6309,40.6499,12100.0
2006-10-05 13:05:00,64.29,64.3,64.27,64.28,12800.0,40.6625,40.6689,40.6499,40.6562,12800.0
2006-10-05 13:10:00,64.27,64.3,64.26,64.3,18200.0,40.6499,40.6689,40.6436,40.6689,18200.0
2006-10-05 13:15:00,64.29,64.3,64.27,64.29,21000.0,40.6625,40.6689,40.6499,40.6625,21000.0
2006-10-05 13:20:00,64.29,64.3,64.25,64.26,11100.0,40.6625,40.6689,40.6372,40.6436,11100.0
2006-10-05 13:25:00,64.26,64.27,64.18,64.18,26400.0,40.6436,40.6499,40.593,40.593,26400.0
2006-10-05 13:30:00,64.18,64.21,64.17,64.17,16400.0,40.593,40.6119,40.5866,40.5866,16400.0
2006-10-05 13:35:00,64.18,64.19,64.16,64.16,14600.0,40.593,40.5993,40.5803,40.5803,14600.0
2006-10-05 13:40:00,64.16,64.2,64.15,64.2,19300.0,40.5803,40.6056,40.574,40.6056,19300.0
2006-10-05 13:45:00,64.19,64.2,64.17,64.19,20500.0,40.5993,40.6056,40.5866,40.5993,20500.0
2006-10-05 13:50:00,64.2,64.2,64.13,64.14,25300.0,40.6056,40.6056,40.5613,40.5677,25300.0
2006-10-05 13:55:00,64.14,64.15,64.04,64.08,38400.0,40.5677,40.574,40.5044,40.5297,38400.0
2006-10-05 14:00:00,64.08,64.08,64.01,64.03,22300.0,40.5297,40.5297,40.4855,40.4981,22300.0
2006-10-05 14:05:00,64.03,64.07,64.02,64.07,30500.0,40.4981,40.5234,40.4918,40.5234,30500.0
2006-10-05 14:10:00,64.07,64.09,64.05,64.08,19800.0,40.5234,40.536,40.5107,40.5297,19800.0
2006-10-05 14:15:00,64.07,64.09,64.05,64.08,22600.0,40.5234,40.536,40.5107,40.5297,22600.0
2006-10-05 14:20:00,64.08,64.09,64.06,64.09,23600.0,40.5297,40.536,40.5171,40.536,23600.0
2006-10-05 14:25:00,64.09,64.1,64.03,64.03,21400.0,40.536,40.5424,40.4981,40.4981,21400.0
2006-10-05 14:30:00,64.03,64.08,64.03,64.05,18900.0,40.4981,40.5297,40.4981,40.5107,18900.0
2006-10-05 14:35:00,64.04,64.05,64.02,64.03,16700.0,40.5044,40.5107,40.4918,40.4981,16700.0
2006-10-05 14:40:00,64.04,64.06,64.01,64.01,22500.0,40.5044,40.5171,40.4855,40.4855,22500.0
2006-10-05 14:45:00,64.01,64.02,63.99,64.0,28500.0,40.4855,40.4918,40.4728,40.4791,28500.0
2006-10-05 14:50:00,64.01,64.02,63.99,64.0,29600.0,40.4855,40.4918,40.4728,40.4791,29600.0
2006-10-05 14:55:00,64.0,64.0,63.97,63.98,30600.0,40.4791,40.4791,40.4602,40.4665,30600.0
2006-10-05 15:00:00,63.98,63.98,63.91,63.91,61100.0,40.4665,40.4665,40.4222,40.4222,61100.0
2006-10-05 15:05:00,63.91,63.97,63.9,63.94,39700.0,40.4222,40.4602,40.4159,40.4412,39700.0
2006-10-05 15:10:00,63.93,63.95,63.92,63.94,23900.0,40.4349,40.4475,40.4285,40.4412,23900.0
2006-10-05 15:15:00,63.95,63.95,63.88,63.9,60700.0,40.4475,40.4475,40.4032,40.4159,60700.0
2006-10-05 15:20:00,63.9,63.91,63.85,63.89,56700.0,40.4159,40.4222,40.3843,40.4096,56700.0
2006-10-05 15:25:00,63.91,63.97,63.9,63.95,40300.0,40.4222,40.4602,40.4159,40.4475,40300.0
2006-10-05 15:30:00,63.95,64.02,63.95,64.02,46500.0,40.4475,40.4918,40.4475,40.4918,46500.0
2006-10-05 15:35:00,64.0,64.04,63.99,64.0,61600.0,40.4791,40.5044,40.4728,40.4791,61600.0
2006-10-05 15:40:00,63.99,64.04,63.99,64.03,50000.0,40.4728,40.5044,40.4728,40.4981,50000.0
2006-10-05 15:45:00,64.04,64.04,63.96,63.99,68200.0,40.5044,40.5044,40.4538,40.4728,68200.0
2006-10-05 15:50:00,63.99,64.02,63.96,63.97,39100.0,40.4728,40.4918,40.4538,40.4602,39100.0
2006-10-05 15:55:00,63.97,63.97,63.91,63.94,46000.0,40.4602,40.4602,40.4222,40.4412,46000.0
2006-10-06 09:30:00,62.98,63.35,62.65,63.21,166400.0,39.834,40.068,39.6253,39.9795,166400.0
2006-10-06 09:35:00,63.22,63.3,63.22,63.3,37700.0,39.9858,40.0364,39.9858,40.0364,37700.0
2006-10-06 09:40:00,63.3,63.45,63.27,63.32,76300.0,40.0364,40.1313,40.0174,40.049,76300.0
2006-10-06 09:45:00,63.34,63.34,63.1,63.21,79400.0,40.0617,40.0617,39.9099,39.9795,79400.0
2006-10-06 09:50:00,63.23,63.3,63.16,63.2,44200.0,39.9921,40.0364,39.9478,39.9731,44200.0
2006-10-06 09:55:00,63.18,63.2,63.05,63.07,64700.0,39.9605,39.9731,39.8783,39.8909,64700.0
2006-10-06 10:00:00,63.05,63.06,62.95,62.98,68600.0,39.8783,39.8846,39.815,39.834,68600.0
2006-10-06 10:05:00,62.99,63.1,62.98,63.09,43400.0,39.8403,39.9099,39.834,39.9036,43400.0
2006-10-06 10:10:00,63.09,63.13,63.0,63.02,47400.0,39.9036,39.9289,39.8466,39.8593,47400.0
2006-10-06 10:15:00,63.02,63.02,62.95,63.0,50600.0,39.8593,39.8593,39.815,39.8466,50600.0
2006-10-06 10:20:00,62.99,63.01,62.98,62.99,68400.0,39.8403,39.853,39.834,39.8403,68400.0
2006-10-06 10:25:00,62.98,62.98,62.91,62.93,29900.0,39.834,39.834,39.7897,39.8024,29900.0
2006-10-06 10:30:00,62.92,62.96,62.89,62.89,45000.0,39.796,39.8213,39.7771,39.7771,45000.0
2006-10-06 10:35:00,62.88,63.0,62.88,62.97,42300.0,39.7707,39.8466,39.7707,39.8277,42300.0
2006-10-06 10:40:00,62.97,63.0,62.95,63.0,32800.0,39.8277,39.8466,39.815,39.8466,32800.0
2006-10-06 10:45:00,62.99,63.1,62.98,63.01,100200.0,39.8403,39.9099,39.834,39.853,100200.0
2006-10-06 10:50:00,63.01,63.05,62.99,63.01,28400.0,39.853,39.8783,39.8403,39.853,28400.0
2006-10-06 10:55:00,63.01,63.04,62.99,62.99,29400.0,39.853,39.8719,39.8403,39.8403,29400.0
2006-10-06 11:00:00,62.99,63.04,62.98,63.01,29300.0,39.8403,39.8719,39.834,39.853,29300.0
2006-10-06 11:05:00,63.02,63.02,62.95,62.97,30300.0,39.8593,39.8593,39.815,39.8277,30300.0
2006-10-06 11:10:00,62.97,63.0,62.95,63.0,28200.0,39.8277,39.8466,39.815,39.8466,28200.0
2006-10-06 11:15:00,63.0,63.0,62.95,63.0,60400.0,39.8466,39.8466,39.815,39.8466,60400.0
2006-10-06 11:20:00,63.0,63.02,62.98,63.0,29600.0,39.8466,39.8593,39.834,39.8466,29600.0
2006-10-06 11:25:00,63.02,63.05,63.0,63.04,46900.0,39.8593,39.8783,39.8466,39.8719,46900.0
2006-10-06 11:30:00,63.04,63.05,63.02,63.03,34000.0,39.8719,39.8783,39.8593,39.8656,34000.0
2006-10-06 11:35:00,63.03,63.03,62.98,62.98,40700.0,39.8656,39.8656,39.834,39.834,40700.0
2006-10-06 11:40:00,62.99,63.0,62.98,63.0,22500.0,39.8403,39.8466,39.834,39.8466,22500.0
2006-10-06 11:45:00,63.0,63.0,62.95,62.95,21400.0,39.8466,39.8466,39.815,39.815,21400.0
2006-10-06 11:50:00,62.95,62.98,62.91,62.98,30700.0,39.815,39.834,39.7897,39.834,30700.0
2006-10-06 11:55:00,62.98,62.98,62.96,62.97,21500.0,39.834,39.834,39.8213,39.8277,21500.0
2006-10-06 12:00:00,62.98,63.03,62.97,63.03,38600.0,39.834,39.8656,39.8277,39.8656,38600.0
2006-10-06 12:05:00,63.03,63.03,62.95,62.96,25800.0,39.8656,39.8656,39.815,39.8213,25800.0
2006-10-06 12:10:00,62.96,62.97,62.94,62.95,23200.0,39.8213,39.8277,39.8087,39.815,23200.0
2006-10-06 12:15:00,62.95,62.98,62.91,62.98,27300.0,39.815,39.834,39.7897,39.834,27300.0
2006-10-06 12:20:00,62.97,62.98,62.94,62.94,21100.0,39.8277,39.834,39.8087,39.8087,21100.0
2006-10-06 12:25:00,62.94,62.96,62.94,62.95,17800.0,39.8087,39.8213,39.8087,39.815,17800.0
2006-10-06 12:30:00,62.96,62.99,62.95,62.96,93600.0,39.8213,39.8403,39.815,39.8213,93600.0
2006-10-06 12:35:00,62.96,62.97,62.92,62.95,21000.0,39.8213,39.8277,39.796,39.815,21000.0
2006-10-06 12:40:00,62.94,62.96,62.94,62.94,17900.0,39.8087,39.8213,39.8087,39.8087,17900.0
2006-10-06 12:45:00,62.95,62.95,62.92,62.95,36100.0,39.815,39.815,39.796,39.815,36100.0
2006-10-06 12:50:00,62.95,62.97,62.93,62.96,17800.0,39.815,39.8277,39.8024,39.8213,17800.0
2006-10-06 12:55:00,62.96,62.97,62.94,62.97,76400.0,39.8213,39.8277,39.8087,39.8277,76400.0
2006-10-06 13:00:00,62.97,62.97,62.94,62.97,18600.0,39.8277,39.8277,39.8087,39.8277,18600.0
2006-10-06 13:05:00,62.97,63.0,62.97,62.98,18700.0,39.8277,39.8466,39.8277,39.834,18700.0
2006-10-06 13:10:00,62.98,63.0,62.98,62.99,20200.0,39.834,39.8466,39.834,39.8403,20200.0
2006-10-06 13:15:00,63.0,63.01,62.98,62.99,31600.0,39.8466,39.853,39.834,39.8403,31600.0
2006-10-06 13:20:00,63.0,63.0,62.98,63.0,19100.0,39.8466,39.8466,39.834,39.8466,19100.0
2006-10-06 13:25:00,62.99,62.99,62.94,62.97,14400.0,39.8403,39.8403,39.8087,39.8277,14400.0
2006-10-06 13:30:00,62.96,62.97,62.94,62.96,30700.0,39.8213,39.8277,39.8087,39.8213,30700.0
2006-10-06 13:35:00,62.97,63.0,62.96,62.99,26700.0,39.8277,39.8466,39.8213,39.8403,26700.0
2006-10-06 13:40:00,62.99,63.0,62.97,62.99,20700.0,39.8403,39.8466,39.8277,39.8403,20700.0
2006-10-06 13:45:00,63.0,63.02,62.99,62.99,38700.0,39.8466,39.8593,39.8403,39.8403,38700.0
2006-10-06 13:50:00,62.99,63.05,62.99,63.05,33800.0,39.8403,39.8783,39.8403,39.8783,33800.0
2006-10-06 13:55:00,63.05,63.07,63.04,63.05,13900.0,39.8783,39.8909,39.8719,39.8783,13900.0
2006-10-06 14:00:00,63.05,63.1,63.04,63.1,27600.0,39.8783,39.9099,39.8719,39.9099,27600.0
2006-10-06 14:05:00,63.1,63.12,63.08,63.09,18800.0,39.9099,39.9225,39.8972,39.9036,18800.0
2006-10-06 14:10:00,63.1,63.13,63.09,63.1,22600.0,39.9099,39.9289,39.9036,39.9099,22600.0
2006-10-06 14:15:00,63.09,63.11,63.04,63.06,23900.0,39.9036,39.9162,39.8719,39.8846,23900.0
2006-10-06 14:20:00,63.06,63.09,63.05,63.09,15300.0,39.8846,39.9036,39.8783,39.9036,15300.0
2006-10-06 14:25:00,63.08,63.11,63.08,63.11,17400.0,39.8972,39.9162,39.8972,39.9162,17400.0
2006-10-06 14:30:00,63.1,63.11,63.04,63.05,43500.0,39.9099,39.9162,39.8719,39.8783,43500.0
2006-10-06 14:35:00,63.05,63.1,63.03,63.09,43000.0,39.8783,39.9099,39.8656,39.9036,43000.0
2006-10-06 14:40:00,63.09,63.12,63.08,63.09,23700.0,39.9036,39.9225,39.8972,39.9036,23700.0
2006-10-06 14:45:00,63.09,63.15,63.09,63.13,22200.0,39.9036,39.9415,39.9036,39.9289,22200.0
2006-10-06 14:50:00,63.13,63.15,63.11,63.12,24800.0,39.9289,39.9415,39.9162,39.9225,24800.0
2006-10-06 14:55:00,63.13,63.13,63.07,63.09,30000.0,39.9289,39.9289,39.8909,39.9036,30000.0
2006-10-06 15:00:00,63.09,63.11,63.06,63.1,19200.0,39.9036,39.9162,39.8846,39.9099,19200.0
2006-10-06 15:05:00,63.09,63.18,63.09,63.12,29800.0,39.9036,39.9605,39.9036,39.9225,29800.0
2006-10-06 15:10:00,63.13,63.13,63.08,63.1,27300.0,39.9289,39.9289,39.8972,39.9099,27300.0
2006-10-06 15:15:00,63.1,63.12,63.07,63.07,33900.0,39.9099,39.9225,39.8909,39.8909,33900.0
2006-10-06 15:20:00,63.08,63.11,63.07,63.09,15500.0,39.8972,39.9162,39.8909,39.9036,15500.0
2006-10-06 15:25:00,63.1,63.12,63.08,63.1,30600.0,39.9099,39.9225,39.8972,39.9099,30600.0
2006-10-06 15:30:00,63.1,63.14,63.09,63.12,30600.0,39.9099,39.9352,39.9036,39.9225,30600.0
2006-10-06 15:35:00,63.12,63.17,63.11,63.16,40400.0,39.9225,39.9542,39.9162,39.9478,40400.0
2006-10-06 15:40:00,63.16,63.17,63.12,63.17,51300.0,39.9478,39.9542,39.9225,39.9542,51300.0
2006-10-06 15:45:00,63.16,63.2,63.16,63.2,25000.0,39.9478,39.9731,39.9478,39.9731,25000.0
2006-10-06 15:50:00,63.19,63.2,63.12,63.12,43200.0,39.9668,39.9731,39.9225,39.9225,43200.0
2006-10-06 15:55:00,63.12,63.18,63.1,63.15,61300.0,39.9225,39.9605,39.9099,39.9415,61300.0
2006-10-09 09:30:00,62.96,62.97,62.85,62.88,106400.0,39.8213,39.8277,39.7518,39.7707,106400.0
2006-10-09 09:35:00,62.88,62.89,62.85,62.85,70900.0,39.7707,39.7771,39.7518,39.7518,70900.0
2006-10-09 09:40:00,62.84,62.91,62.77,62.89,57900.0,39.7454,39.7897,39.7012,39.7771,57900.0
2006-10-09 09:45:00,62.88,62.94,62.86,62.88,19200.0,39.7707,39.8087,39.7581,39.7707,19200.0
2006-10-09 09:50:00,62.91,62.95,62.9,62.95,14200.0,39.7897,39.815,39.7834,39.815,14200.0
2006-10-09 09:55:00,62.95,62.99,62.94,62.97,17500.0,39.815,39.8403,39.8087,39.8277,17500.0
2006-10-09 10:00:00,62.98,63.01,62.97,62.99,26600.0,39.834,39.853,39.8277,39.8403,26600.0
2006-10-09 10:05:00,62.98,62.98,62.91,62.92,17600.0,39.834,39.834,39.7897,39.796,17600.0
2006-10-09 10:10:00,62.92,62.95,62.91,62.93,18800.0,39.796,39.815,39.7897,39.8024,18800.0
2006-10-09 10:15:00,62.92,62.94,62.85,62.85,26900.0,39.796,39.8087,39.7518,39.7518,26900.0
2006-10-09 10:20:00,62.85,62.88,62.83,62.85,28000.0,39.7518,39.7707,39.7391,39.7518,28000.0
2006-10-09 10:25:00,62.84,62.85,62.8,62.81,14900.0,39.7454,39.7518,39.7201,39.7265,14900.0
2006-10-09 10:30:00,62.81,62.81,62.64,62.75,45200.0,39.7265,39.7265,39.6189,39.6885,45200.0
2006-10-09 10:35:00,62.75,62.79,62.72,62.78,21400.0,39.6885,39.7138,39.6695,39.7075,21400.0
2006-10-09 10:40:00,62.78,62.78,62.75,62.77,20500.0,39.7075,39.7075,39.6885,39.7012,20500.0
2006-10-09 10:45:00,62.76,62.77,62.73,62.73,14700.0,39.6948,39.7012,39.6759,39.6759,14700.0
2006-10-09 10:50:00,62.73,62.77,62.72,62.74,35000.0,39.6759,39.7012,39.6695,39.6822,35000.0
2006-10-09 10:55:00,62.74,62.75,62.7,62.72,27000.0,39.6822,39.6885,39.6569,39.6695,27000.0
2006-10-09 11:00:00,62.72,62.73,62.69,62.69,24500.0,39.6695,39.6759,39.6506,39.6506,24500.0
2006-10-09 11:05:00,62.68,62.69,62.63,62.66,81600.0,39.6442,39.6506,39.6126,39.6316,81600.0
2006-10-09 11:10:00,62.65,62.71,62.65,62.71,62600.0,39.6253,39.6632,39.6253,39.6632,62600.0
2006-10-09 11:15:00,62.71,62.71,62.69,62.71,15300.0,39.6632,39.6632,39.6506,39.6632,15300.0
2006-10-09 11:20:00,62.71,62.74,62.67,62.69,30100.0,39.6632,39.6822,39.6379,39.6506,30100.0
2006-10-09 11:25:00,62.7,62.75,62.7,62.72,19400.0,39.6569,39.6885,39.6569,39.6695,19400.0
2006-10-09 11:30:00,62.7,62.72,62.67,62.72,16500.0,39.6569,39.6695,39.6379,39.6695,16500.0
2006-10-09 11:35:00,62.72,62.72,62.69,62.72,16600.0,39.6695,39.6695,39.6506,39.6695,16600.0
2006-10-09 11:40:00,62.72,62.73,62.71,62.72,12400.0,39.6695,39.6759,39.6632,39.6695,12400.0
2006-10-09 11:45:00,62.73,62.73,62.71,62.73,14500.0,39.6759,39.6759,39.6632,39.6759,14500.0
2006-10-09 11:50:00,62.74,62.76,62.73,62.75,27500.0,39.6822,39.6948,39.6759,39.6885,27500.0
2006-10-09 11:55:00,62.73,62.74,62.7,62.71,11700.0,39.6759,39.6822,39.6569,39.6632,11700.0
2006-10-09 12:00:00,62.72,62.77,62.72,62.77,10900.0,39.6695,39.7012,39.6695,39.7012,10900.0
2006-10-09 12:05:00,62.75,62.79,62.75,62.78,17600.0,39.6885,39.7138,39.6885,39.7075,17600.0
2006-10-09 12:10:00,62.77,62.81,62.77,62.8,13600.0,39.7012,39.7265,39.7012,39.7201,13600.0
2006-10-09 12:15:00,62.81,62.82,62.79,62.8,11200.0,39.7265,39.7328,39.7138,39.7201,11200.0
2006-10-09 12:20:00,62.81,62.86,62.81,62.86,15600.0,39.7265,39.7581,39.7265,39.7581,15600.0
2006-10-09 12:25:00,62.86,62.86,62.82,62.83,9500.0,39.7581,39.7581,39.7328,39.7391,9500.0
2006-10-09 12:30:00,62.83,62.85,62.79,62.83,19500.0,39.7391,39.7518,39.7138,39.7391,19500.0
2006-10-09 12:35:00,62.82,62.84,62.81,62.82,12000.0,39.7328,39.7454,39.7265,39.7328,12000.0
2006-10-09 12:40:00,62.83,62.84,62.75,62.76,38600.0,39.7391,39.7454,39.6885,39.6948,38600.0
2006-10-09 12:45:00,62.76,62.78,62.75,62.77,20700.0,39.6948,39.7075,39.6885,39.7012,20700.0
2006-10-09 12:50:00,62.78,62.78,62.72,62.74,15200.0,39.7075,39.7075,39.6695,39.6822,15200.0
2006-10-09 12:55:00,62.74,62.76,62.73,62.75,15100.0,39.6822,39.6948,39.6759,39.6885,15100.0
2006-10-09 13:00:00,62.75,62.77,62.74,62.77,6400.0,39.6885,39.7012,39.6822,39.7012,6400.0
2006-10-09 13:05:00,62.76,62.79,62.76,62.79,7800.0,39.6948,39.7138,39.6948,39.7138,7800.0
2006-10-09 13:10:00,62.79,62.83,62.79,62.83,8500.0,39.7138,39.7391,39.7138,39.7391,8500.0
2006-10-09 13:15:00,62.83,62.83,62.79,62.8,15800.0,39.7391,39.7391,39.7138,39.7201,15800.0
2006-10-09 13:20:00,62.81,62.81,62.78,62.79,13300.0,39.7265,39.7265,39.7075,39.7138,13300.0
2006-10-09 13:25:00,62.79,62.83,62.79,62.81,14100.0,39.7138,39.7391,39.7138,39.7265,14100.0
2006-10-09 13:30:00,62.81,62.85,62.8,62.84,22700.0,39.7265,39.7518,39.7201,39.7454,22700.0
2006-10-09 13:35:00,62.85,62.85,62.82,62.83,13300.0,39.7518,39.7518,39.7328,39.7391,13300.0
2006-10-09 13:40:00,62.82,62.84,62.82,62.82,13400.0,39.7328,39.7454,39.7328,39.7328,13400.0
2006-10-09 13:45:00,62.82,62.85,62.81,62.85,15900.0,39.7328,39.7518,39.7265,39.7518,15900.0
2006-10-09 13:50:00,62.85,62.85,62.83,62.85,26600.0,39.7518,39.7518,39.7391,39.7518,26600.0
2006-10-09 13:55:00,62.86,62.87,62.83,62.84,22600.0,39.7581,39.7644,39.7391,39.7454,22600.0
2006-10-09 14:00:00,62.84,62.85,62.83,62.85,12600.0,39.7454,39.7518,39.7391,39.7518,12600.0
2006-10-09 14:05:00,62.85,62.88,62.85,62.87,18200.0,39.7518,39.7707,39.7518,39.7644,18200.0
2006-10-09 14:10:00,62.88,62.9,62.85,62.85,27200.0,39.7707,39.7834,39.7518,39.7518,27200.0
2006-10-09 14:15:00,62.84,62.88,62.83,62.88,19000.0,39.7454,39.7707,39.7391,39.7707,19000.0
2006-10-09 14:20:00,62.87,62.89,62.86,62.87,6900.0,39.7644,39.7771,39.7581,39.7644,6900.0
2006-10-09 14:25:00,62.86,62.9,62.86,62.9,21100.0,39.7581,39.7834,39.7581,39.7834,21100.0
2006-10-09 14:30:00,62.9,62.93,62.87,62.87,32300.0,39.7834,39.8024,39.7644,39.7644,32300.0
2006-10-09 14:35:00,62.87,62.9,62.83,62.89,21300.0,39.7644,39.7834,39.7391,39.7771,21300.0
2006-10-09 14:40:00,62.9,62.95,62.89,62.94,15100.0,39.7834,39.815,39.7771,39.8087,15100.0
2006-10-09 14:45:00,62.94,62.97,62.94,62.94,17900.0,39.8087,39.8277,39.8087,39.8087,17900.0
2006-10-09 14:50:00,62.94,62.99,62.93,62.99,20000.0,39.8087,39.8403,39.8024,39.8403,20000.0
2006-10-09 14:55:00,62.99,63.02,62.99,63.01,15000.0,39.8403,39.8593,39.8403,39.853,15000.0
2006-10-09 15:00:00,63.0,63.04,62.98,63.04,21300.0,39.8466,39.8719,39.834,39.8719,21300.0
2006-10-09 15:05:00,63.04,63.04,63.0,63.0,20500.0,39.8719,39.8719,39.8466,39.8466,20500.0
2006-10-09 15:10:00,63.01,63.06,63.01,63.06,15800.0,39.853,39.8846,39.853,39.8846,15800.0
2006-10-09 15:15:00,63.06,63.08,62.98,62.98,20400.0,39.8846,39.8972,39.834,39.834,20400.0
2006-10-09 15:20:00,62.99,63.01,62.97,62.98,18900.0,39.8403,39.853,39.8277,39.834,18900.0
2006-10-09 15:25:00,62.98,63.0,62.96,62.98,14900.0,39.834,39.8466,39.8213,39.834,14900.0
2006-10-09 15:30:00,62.98,63.0,62.95,62.98,30800.0,39.834,39.8466,39.815,39.834,30800.0
2006-10-09 15:35:00,62.99,63.02,62.98,63.02,35000.0,39.8403,39.8593,39.834,39.8593,35000.0
2006-10-09 15:40:00,63.01,63.1,63.01,63.06,36100.0,39.853,39.9099,39.853,39.8846,36100.0
2006-10-09 15:45:00,63.06,63.06,62.97,63.02,50000.0,39.8846,39.8846,39.8277,39.8593,50000.0
2006-10-09 15:50:00,63.02,63.06,63.0,63.06,26000.0,39.8593,39.8846,39.8466,39.8846,26000.0
2006-10-09 15:55:00,63.04,63.06,63.01,63.04,33000.0,39.8719,39.8846,39.853,39.8719,33000.0
2006-10-10 09:30:00,62.8,62.9,62.5,62.73,88300.0,39.7201,39.7834,39.5304,39.6759,88300.0
2006-10-10 09:35:00,62.75,62.78,62.65,62.66,38600.0,39.6885,39.7075,39.6253,39.6316,38600.0
2006-10-10 09:40:00,62.66,62.68,62.51,62.54,41800.0,39.6316,39.6442,39.5367,39.5557,41800.0
2006-10-10 09:45:00,62.52,62.64,62.5,62.59,42400.0,39.543,39.6189,39.5304,39.5873,42400.0
2006-10-10 09:50:00,62.59,62.67,62.54,62.54,45900.0,39.5873,39.6379,39.5557,39.5557,45900.0
2006-10-10 09:55:00,62.53,62.55,62.47,62.48,68200.0,39.5494,39.562,39.5114,39.5177,68200.0
2006-10-10 10:00:00,62.47,62.51,62.36,62.38,38200.0,39.5114,39.5367,39.4418,39.4545,38200.0
2006-10-10 10:05:00,62.41,62.46,62.4,62.4,28500.0,39.4735,39.5051,39.4671,39.4671,28500.0
2006-10-10 10:10:00,62.41,62.43,62.35,62.4,37400.0,39.4735,39.4861,39.4355,39.4671,37400.0
2006-10-10 10:15:00,62.4,62.54,62.39,62.51,60000.0,39.4671,39.5557,39.4608,39.5367,60000.0
2006-10-10 10:20:00,62.51,62.52,62.45,62.5,26100.0,39.5367,39.543,39.4988,39.5304,26100.0
2006-10-10 10:25:00,62.5,62.5,62.45,62.47,26800.0,39.5304,39.5304,39.4988,39.5114,26800.0
2006-10-10 10:30:00,62.49,62.51,62.47,62.48,44400.0,39.5241,39.5367,39.5114,39.5177,44400.0
2006-10-10 10:35:00,62.49,62.5,62.47,62.48,20300.0,39.5241,39.5304,39.5114,39.5177,20300.0
2006-10-10 10:40:00,62.49,62.54,62.48,62.52,60300.0,39.5241,39.5557,39.5177,39.543,60300.0
2006-10-10 10:45:00,62.51,62.51,62.48,62.5,31800.0,39.5367,39.5367,39.5177,39.5304,31800.0
2006-10-10 10:50:00,62.5,62.51,62.47,62.49,35000.0,39.5304,39.5367,39.5114,39.5241,35000.0
2006-10-10 10:55:00,62.49,62.51,62.48,62.5,32700.0,39.5241,39.5367,39.5177,39.5304,32700.0
2006-10-10 11:00:00,62.49,62.5,62.47,62.49,46200.0,39.5241,39.5304,39.5114,39.5241,46200.0
2006-10-10 11:05:00,62.49,62.51,62.47,62.48,43900.0,39.5241,39.5367,39.5114,39.5177,43900.0
2006-10-10 11:10:00,62.48,62.56,62.48,62.51,74300.0,39.5177,39.5683,39.5177,39.5367,74300.0
2006-10-10 11:15:00,62.52,62.54,62.48,62.49,41600.0,39.543,39.5557,39.5177,39.5241,41600.0
2006-10-10 11:20:00,62.49,62.55,62.48,62.52,43200.0,39.5241,39.562,39.5177,39.543,43200.0
2006-10-10 11:25:00,62.52,62.52,62.46,62.48,32500.0,39.543,39.543,39.5051,39.5177,32500.0
2006-10-10 11:30:00,62.48,62.48,62.41,62.42,26900.0,39.5177,39.5177,39.4735,39.4798,26900.0
2006-10-10 11:35:00,62.42,62.43,62.38,62.38,23900.0,39.4798,39.4861,39.4545,39.4545,23900.0
2006-10-10 11:40:00,62.38,62.42,62.38,62.39,16900.0,39.4545,39.4798,39.4545,39.4608,16900.0
2006-10-10 11:45:00,62.39,62.42,62.38,62.4,28500.0,39.4608,39.4798,39.4545,39.4671,28500.0
2006-10-10 11:50:00,62.4,62.41,62.36,62.36,31100.0,39.4671,39.4735,39.4418,39.4418,31100.0
2006-10-10 11:55:00,62.38,62.38,62.3,62.36,43400.0,39.4545,39.4545,39.4039,39.4418,43400.0
2006-10-10 12:00:00,62.36,62.41,62.35,62.38,34700.0,39.4418,39.4735,39.4355,39.4545,34700.0
2006-10-10 12:05:00,62.37,62.38,62.3,62.34,153700.0,39.4482,39.4545,39.4039,39.4292,153700.0
2006-10-10 12:10:00,62.33,62.35,62.29,62.31,40400.0,39.4229,39.4355,39.3976,39.4102,40400.0
2006-10-10 12:15:00,62.29,62.31,62.25,62.28,24300.0,39.3976,39.4102,39.3723,39.3912,24300.0
2006-10-10 12:20:00,62.27,62.32,62.27,62.28,16200.0,39.3849,39.4165,39.3849,39.3912,16200.0
2006-10-10 12:25:00,62.29,62.32,62.26,62.32,14000.0,39.3976,39.4165,39.3786,39.4165,14000.0
2006-10-10 12:30:00,62.31,62.33,62.25,62.32,21100.0,39.4102,39.4229,39.3723,39.4165,21100.0
2006-10-10 12:35:00,62.32,62.36,62.32,62.34,9200.0,39.4165,39.4418,39.4165,39.4292,9200.0
2006-10-10 12:40:00,62.34,62.34,62.29,62.31,40900.0,39.4292,39.4292,39.3976,39.4102,40900.0
2006-10-10 12:45:00,62.31,62.32,62.3,62.32,14800.0,39.4102,39.4165,39.4039,39.4165,14800.0
2006-10-10 12:50:00,62.32,62.32,62.3,62.31,18200.0,39.4165,39.4165,39.4039,39.4102,18200.0
2006-10-10 12:55:00,62.3,62.32,62.29,62.29,14500.0,39.4039,39.4165,39.3976,39.3976,14500.0
2006-10-10 13:00:00,62.29,62.32,62.29,62.3,19200.0,39.3976,39.4165,39.3976,39.4039,19200.0
2006-10-10 13:05:00,62.3,62.3,62.26,62.29,32300.0,39.4039,39.4039,39.3786,39.3976,32300.0
2006-10-10 13:10:00,62.29,62.31,62.26,62.28,25000.0,39.3976,39.4102,39.3786,39.3912,25000.0
2006-10-10 13:15:00,62.28,62.28,62.22,62.23,19400.0,39.3912,39.3912,39.3533,39.3596,19400.0
2006-10-10 13:20:00,62.22,62.3,62.22,62.28,21100.0,39.3533,39.4039,39.3533,39.3912,21100.0
2006-10-10 13:25:00,62.29,62.33,62.23,62.23,19100.0,39.3976,39.4229,39.3596,39.3596,19100.0
2006-10-10 13:30:00,62.25,62.27,62.21,62.26,25600.0,39.3723,39.3849,39.347,39.3786,25600.0
2006-10-10 13:35:00,62.27,62.32,62.27,62.28,26500.0,39.3849,39.4165,39.3849,39.3912,26500.0
2006-10-10 13:40:00,62.27,62.37,62.26,62.35,26400.0,39.3849,39.4482,39.3786,39.4355,26400.0
2006-10-10 13:45:00,62.34,62.35,62.28,62.35,32700.0,39.4292,39.4355,39.3912,39.4355,32700.0
2006-10-10 13:50:00,62.35,62.37,62.31,62.32,27800.0,39.4355,39.4482,39.4102,39.4165,27800.0
2006-10-10 13:55:00,62.3,62.32,62.3,62.31,14000.0,39.4039,39.4165,39.4039,39.4102,14000.0
2006-10-10 14:00:00,62.32,62.33,62.28,62.28,18200.0,39.4165,39.4229,39.3912,39.3912,18200.0
2006-10-10 14:05:00,62.28,62.33,62.27,62.32,39100.0,39.3912,39.4229,39.3849,39.4165,39100.0
2006-10-10 14:10:00,62.32,62.33,62.27,62.29,48100.0,39.4165,39.4229,39.3849,39.3976,48100.0
2006-10-10 14:15:00,62.29,62.33,62.28,62.3,14800.0,39.3976,39.4229,39.3912,39.4039,14800.0
2006-10-10 14:20:00,62.3,62.31,62.27,62.31,22400.0,39.4039,39.4102,39.3849,39.4102,22400.0
2006-10-10 14:25:00,62.31,62.34,62.29,62.3,20500.0,39.4102,39.4292,39.3976,39.4039,20500.0
2006-10-10 14:30:00,62.3,62.36,62.28,62.35,31300.0,39.4039,39.4418,39.3912,39.4355,31300.0
2006-10-10 14:35:00,62.36,62.47,62.36,62.36,78000.0,39.4418,39.5114,39.4418,39.4418,78000.0
2006-10-10 14:40:00,62.37,62.4,62.35,62.36,29700.0,39.4482,39.4671,39.4355,39.4418,29700.0
2006-10-10 14:45:00,62.37,62.41,62.35,62.4,56300.0,39.4482,39.4735,39.4355,39.4671,56300.0
2006-10-10 14:50:00,62.4,62.41,62.39,62.39,37600.0,39.4671,39.4735,39.4608,39.4608,37600.0
2006-10-10 14:55:00,62.4,62.4,62.38,62.39,68200.0,39.4671,39.4671,39.4545,39.4608,68200.0
2006-10-10 15:00:00,62.4,62.41,62.38,62.39,90500.0,39.4671,39.4735,39.4545,39.4608,90500.0
2006-10-10 15:05:00,62.39,62.4,62.38,62.39,20000.0,39.4608,39.4671,39.4545,39.4608,20000.0
2006-10-10 15:10:00,62.39,62.4,62.38,62.39,59000.0,39.4608,39.4671,39.4545,39.4608,59000.0
2006-10-10 15:15:00,62.39,62.4,62.37,62.39,29800.0,39.4608,39.4671,39.4482,39.4608,29800.0
2006-10-10 15:20:00,62.39,62.4,62.38,62.39,44000.0,39.4608,39.4671,39.4545,39.4608,44000.0
2006-10-10 15:25:00,62.4,62.41,62.39,62.4,58800.0,39.4671,39.4735,39.4608,39.4671,58800.0
2006-10-10 15:30:00,62.4,62.42,62.38,62.39,34600.0,39.4671,39.4798,39.4545,39.4608,34600.0
2006-10-10 15:35:00,62.4,62.41,62.38,62.39,23600.0,39.4671,39.4735,39.4545,39.4608,23600.0
2006-10-10 15:40:00,62.4,62.42,62.39,62.39,67000.0,39.4671,39.4798,39.4608,39.4608,67000.0
2006-10-10 15:45:00,62.39,62.41,62.38,62.41,36000.0,39.4608,39.4735,39.4545,39.4735,36000.0
2006-10-10 15:50:00,62.4,62.41,62.39,62.4,53500.0,39.4671,39.4735,39.4608,39.4671,53500.0
2006-10-10 15:55:00,62.39,62.42,62.35,62.42,71400.0,39.4608,39.4798,39.4355,39.4798,71400.0
2006-10-11 09:30:00,62.2,62.37,62.19,62.37,54000.0,39.3406,39.4482,39.3343,39.4482,54000.0
2006-10-11 09:35:00,62.35,62.42,62.35,62.41,33300.0,39.4355,39.4798,39.4355,39.4735,33300.0
2006-10-11 09:40:00,62.42,62.5,62.42,62.48,62300.0,39.4798,39.5304,39.4798,39.5177,62300.0
2006-10-11 09:45:00,62.48,62.5,62.39,62.45,30000.0,39.5177,39.5304,39.4608,39.4988,30000.0
2006-10-11 09:50:00,62.44,62.46,62.34,62.34,123300.0,39.4924,39.5051,39.4292,39.4292,123300.0
2006-10-11 09:55:00,62.35,62.39,62.31,62.36,18000.0,39.4355,39.4608,39.4102,39.4418,18000.0
2006-10-11 10:00:00,62.37,62.42,62.37,62.42,23800.0,39.4482,39.4798,39.4482,39.4798,23800.0
2006-10-11 10:05:00,62.42,62.49,62.41,62.47,42500.0,39.4798,39.5241,39.4735,39.5114,42500.0
2006-10-11 10:10:00,62.46,62.51,62.46,62.48,27900.0,39.5051,39.5367,39.5051,39.5177,27900.0
2006-10-11 10:15:00,62.49,62.49,62.4,62.4,17400.0,39.5241,39.5241,39.4671,39.4671,17400.0
2006-10-11 10:20:00,62.43,62.43,62.36,62.36,22600.0,39.4861,39.4861,39.4418,39.4418,22600.0
2006-10-11 10:25:00,62.37,62.39,62.35,62.37,164200.0,39.4482,39.4608,39.4355,39.4482,164200.0
2006-10-11 10:30:00,62.37,62.4,62.34,62.4,38100.0,39.4482,39.4671,39.4292,39.4671,38100.0
2006-10-11 10:35:00,62.4,62.44,62.39,62.41,19000.0,39.4671,39.4924,39.4608,39.4735,19000.0
2006-10-11 10:40:00,62.41,62.42,62.37,62.38,14600.0,39.4735,39.4798,39.4482,39.4545,14600.0
2006-10-11 10:45:00,62.37,62.4,62.36,62.4,27400.0,39.4482,39.4671,39.4418,39.4671,27400.0
2006-10-11 10:50:00,62.4,62.42,62.38,62.42,12000.0,39.4671,39.4798,39.4545,39.4798,12000.0
2006-10-11 10:55:00,62.42,62.43,62.36,62.36,35600.0,39.4798,39.4861,39.4418,39.4418,35600.0
2006-10-11 11:00:00,62.36,62.4,62.36,62.4,25100.0,39.4418,39.4671,39.4418,39.4671,25100.0
2006-10-11 11:05:00,62.4,62.41,62.37,62.37,32500.0,39.4671,39.4735,39.4482,39.4482,32500.0
2006-10-11 11:10:00,62.38,62.41,62.37,62.37,24100.0,39.4545,39.4735,39.4482,39.4482,24100.0
2006-10-11 11:15:00,62.38,62.4,62.34,62.38,32200.0,39.4545,39.4671,39.4292,39.4545,32200.0
2006-10-11 11:20:00,62.39,62.42,62.38,62.39,26200.0,39.4608,39.4798,39.4545,39.4608,26200.0
2006-10-11 11:25:00,62.39,62.4,62.36,62.4,28100.0,39.4608,39.4671,39.4418,39.4671,28100.0
2006-10-11 11:30:00,62.4,62.41,62.39,62.41,14900.0,39.4671,39.4735,39.4608,39.4735,14900.0
2006-10-11 11:35:00,62.4,62.43,62.4,62.43,20600.0,39.4671,39.4861,39.4671,39.4861,20600.0
2006-10-11 11:40:00,62.42,62.47,62.41,62.43,37400.0,39.4798,39.5114,39.4735,39.4861,37400.0
2006-10-11 11:45:00,62.43,62.46,62.42,62.42,23000.0,39.4861,39.5051,39.4798,39.4798,23000.0
2006-10-11 11:50:00,62.43,62.44,62.41,62.42,15500.0,39.4861,39.4924,39.4735,39.4798,15500.0
2006-10-11 11:55:00,62.42,62.43,62.41,62.42,13300.0,39.4798,39.4861,39.4735,39.4798,13300.0
2006-10-11 12:00:00,62.43,62.44,62.41,62.42,14700.0,39.4861,39.4924,39.4735,39.4798,14700.0
2006-10-11 12:05:00,62.42,62.43,62.37,62.38,21500.0,39.4798,39.4861,39.4482,39.4545,21500.0
2006-10-11 12:10:00,62.39,62.42,62.38,62.38,19200.0,39.4608,39.4798,39.4545,39.4545,19200.0
2006-10-11 12:15:00,62.38,62.41,62.37,62.4,24600.0,39.4545,39.4735,39.4482,39.4671,24600.0
2006-10-11 12:20:00,62.39,62.4,62.36,62.38,15400.0,39.4608,39.4671,39.4418,39.4545,15400.0
2006-10-11 12:25:00,62.38,62.41,62.37,62.41,18700.0,39.4545,39.4735,39.4482,39.4735,18700.0
2006-10-11 12:30:00,62.42,62.43,62.39,62.39,18600.0,39.4798,39.4861,39.4608,39.4608,18600.0
2006-10-11 12:35:00,62.39,62.42,62.38,62.41,8600.0,39.4608,39.4798,39.4545,39.4735,8600.0
2006-10-11 12:40:00,62.42,62.45,62.41,62.44,20900.0,39.4798,39.4988,39.4735,39.4924,20900.0
2006-10-11 12:45:00,62.44,62.45,62.42,62.43,15800.0,39.4924,39.4988,39.4798,39.4861,15800.0
2006-10-11 12:50:00,62.43,62.45,62.38,62.4,53800.0,39.4861,39.4988,39.4545,39.4671,53800.0
2006-10-11 12:55:00,62.41,62.43,62.39,62.42,43400.0,39.4735,39.4861,39.4608,39.4798,43400.0
2006-10-11 13:00:00,62.42,62.44,62.39,62.41,26200.0,39.4798,39.4924,39.4608,39.4735,26200.0
2006-10-11 13:05:00,62.41,62.43,62.39,62.42,30100.0,39.4735,39.4861,39.4608,39.4798,30100.0
2006-10-11 13:10:00,62.43,62.43,62.38,62.4,20100.0,39.4861,39.4861,39.4545,39.4671,20100.0
2006-10-11 13:15:00,62.39,62.4,62.38,62.4,9600.0,39.4608,39.4671,39.4545,39.4671,9600.0
2006-10-11 13:20:00,62.39,62.4,62.37,62.39,13400.0,39.4608,39.4671,39.4482,39.4608,13400.0
2006-10-11 13:25:00,62.39,62.39,62.36,62.37,7600.0,39.4608,39.4608,39.4418,39.4482,7600.0
2006-10-11 13:30:00,62.37,62.4,62.37,62.38,12700.0,39.4482,39.4671,39.4482,39.4545,12700.0
2006-10-11 13:35:00,62.38,62.42,62.37,62.4,22500.0,39.4545,39.4798,39.4482,39.4671,22500.0
2006-10-11 13:40:00,62.4,62.41,62.38,62.4,11600.0,39.4671,39.4735,39.4545,39.4671,11600.0
2006-10-11 13:45:00,62.39,62.41,62.38,62.38,14200.0,39.4608,39.4735,39.4545,39.4545,14200.0
2006-10-11 13:50:00,62.37,62.39,62.36,62.37,14800.0,39.4482,39.4608,39.4418,39.4482,14800.0
2006-10-11 13:55:00,62.37,62.38,62.34,62.36,16900.0,39.4482,39.4545,39.4292,39.4418,16900.0
2006-10-11 14:00:00,62.36,62.38,62.25,62.33,55300.0,39.4418,39.4545,39.3723,39.4229,55300.0
2006-10-11 14:05:00,62.33,62.33,62.24,62.31,23000.0,39.4229,39.4229,39.3659,39.4102,23000.0
2006-10-11 14:10:00,62.31,62.31,62.26,62.27,28300.0,39.4102,39.4102,39.3786,39.3849,28300.0
2006-10-11 14:15:00,62.26,62.3,62.22,62.26,21400.0,39.3786,39.4039,39.3533,39.3786,21400.0
2006-10-11 14:20:00,62.26,62.31,62.22,62.25,24600.0,39.3786,39.4102,39.3533,39.3723,24600.0
2006-10-11 14:25:00,62.24,62.27,62.21,62.25,17700.0,39.3659,39.3849,39.347,39.3723,17700.0
2006-10-11 14:30:00,62.25,62.29,62.24,62.25,12400.0,39.3723,39.3976,39.3659,39.3723,12400.0
2006-10-11 14:35:00,62.24,62.25,62.2,62.2,22800.0,39.3659,39.3723,39.3406,39.3406,22800.0
2006-10-11 14:40:00,62.21,62.25,62.21,62.24,8500.0,39.347,39.3723,39.347,39.3659,8500.0
2006-10-11 14:45:00,62.25,62.27,62.24,62.27,15400.0,39.3723,39.3849,39.3659,39.3849,15400.0
2006-10-11 14:50:00,62.27,62.3,62.21,62.3,60400.0,39.3849,39.4039,39.347,39.4039,60400.0
2006-10-11 14:55:00,62.3,62.33,62.24,62.33,75700.0,39.4039,39.4229,39.3659,39.4229,75700.0
2006-10-11 15:00:00,62.33,62.35,62.25,62.25,72400.0,39.4229,39.4355,39.3723,39.3723,72400.0
2006-10-11 15:05:00,62.26,62.31,62.25,62.28,23600.0,39.3786,39.4102,39.3723,39.3912,23600.0
2006-10-11 15:10:00,62.28,62.35,62.25,62.34,62500.0,39.3912,39.4355,39.3723,39.4292,62500.0
2006-10-11 15:15:00,62.35,62.37,62.33,62.36,25400.0,39.4355,39.4482,39.4229,39.4418,25400.0
2006-10-11 15:20:00,62.35,62.37,62.35,62.36,10200.0,39.4355,39.4482,39.4355,39.4418,10200.0
2006-10-11 15:25:00,62.36,62.39,62.33,62.35,26300.0,39.4418,39.4608,39.4229,39.4355,26300.0
2006-10-11 15:30:00,62.35,62.38,62.35,62.38,28700.0,39.4355,39.4545,39.4355,39.4545,28700.0
2006-10-11 15:35:00,62.37,62.4,62.35,62.36,23900.0,39.4482,39.4671,39.4355,39.4418,23900.0
2006-10-11 15:40:00,62.36,62.36,62.28,62.3,41900.0,39.4418,39.4418,39.3912,39.4039,41900.0
2006-10-11 15:45:00,62.31,62.35,62.28,62.34,24200.0,39.4102,39.4355,39.3912,39.4292,24200.0
2006-10-11 15:50:00,62.34,62.35,62.29,62.29,68000.0,39.4292,39.4355,39.3976,39.3976,68000.0
2006-10-11 15:55:00,62.29,62.3,62.26,62.28,78700.0,39.3976,39.4039,39.3786,39.3912,78700.0
2006-10-12 09:30:00,62.41,62.43,62.25,62.26,42400.0,39.4735,39.4861,39.3723,39.3786,42400.0
2006-10-12 09:35:00,62.26,62.44,62.26,62.32,51500.0,39.3786,39.4924,39.3786,39.4165,51500.0
2006-10-12 09:40:00,62.33,62.41,62.31,62.35,37900.0,39.4229,39.4735,39.4102,39.4355,37900.0
2006-10-12 09:45:00,62.36,62.37,62.28,62.32,19100.0,39.4418,39.4482,39.3912,39.4165,19100.0
2006-10-12 09:50:00,62.3,62.34,62.29,62.31,13600.0,39.4039,39.4292,39.3976,39.4102,13600.0
2006-10-12 09:55:00,62.31,62.35,62.3,62.35,8400.0,39.4102,39.4355,39.4039,39.4355,8400.0
2006-10-12 10:00:00,62.33,62.36,62.31,62.36,13800.0,39.4229,39.4418,39.4102,39.4418,13800.0
2006-10-12 10:05:00,62.35,62.55,62.35,62.38,107800.0,39.4355,39.562,39.4355,39.4545,107800.0
2006-10-12 10:10:00,62.4,62.56,62.39,62.4,16300.0,39.4671,39.5683,39.4608,39.4671,16300.0
2006-10-12 10:15:00,62.39,62.41,62.35,62.37,23000.0,39.4608,39.4735,39.4355,39.4482,23000.0
2006-10-12 10:20:00,62.39,62.42,62.37,62.4,15700.0,39.4608,39.4798,39.4482,39.4671,15700.0
2006-10-12 10:25:00,62.41,62.41,62.37,62.4,27100.0,39.4735,39.4735,39.4482,39.4671,27100.0
2006-10-12 10:30:00,62.39,62.4,62.35,62.38,32800.0,39.4608,39.4671,39.4355,39.4545,32800.0
2006-10-12 10:35:00,62.35,62.38,62.35,62.35,12900.0,39.4355,39.4545,39.4355,39.4355,12900.0
2006-10-12 10:40:00,62.36,62.39,62.36,62.37,8400.0,39.4418,39.4608,39.4418,39.4482,8400.0
2006-10-12 10:45:00,62.39,62.4,62.36,62.36,15700.0,39.4608,39.4671,39.4418,39.4418,15700.0
2006-10-12 10:50:00,62.37,62.38,62.35,62.36,9400.0,39.4482,39.4545,39.4355,39.4418,9400.0
2006-10-12 10:55:00,62.36,62.39,62.36,62.37,6100.0,39.4418,39.4608,39.4418,39.4482,6100.0
2006-10-12 11:00:00,62.37,62.38,62.36,62.38,11300.0,39.4482,39.4545,39.4418,39.4545,11300.0
2006-10-12 11:05:00,62.38,62.38,62.36,62.38,11400.0,39.4545,39.4545,39.4418,39.4545,11400.0
2006-10-12 11:10:00,62.37,62.39,62.37,62.37,14400.0,39.4482,39.4608,39.4482,39.4482,14400.0
2006-10-12 11:15:00,62.38,62.4,62.36,62.4,16900.0,39.4545,39.4671,39.4418,39.4671,16900.0
2006-10-12 11:20:00,62.4,62.41,62.37,62.39,38700.0,39.4671,39.4735,39.4482,39.4608,38700.0
2006-10-12 11:25:00,62.39,62.4,62.38,62.4,4500.0,39.4608,39.4671,39.4545,39.4671,4500.0
2006-10-12 11:30:00,62.4,62.42,62.38,62.4,126600.0,39.4671,39.4798,39.4545,39.4671,126600.0
2006-10-12 11:35:00,62.41,62.51,62.39,62.51,156300.0,39.4735,39.5367,39.4608,39.5367,156300.0
2006-10-12 11:40:00,62.52,62.52,62.49,62.5,81800.0,39.543,39.543,39.5241,39.5304,81800.0
2006-10-12 11:45:00,62.5,62.57,62.49,62.55,60700.0,39.5304,39.5747,39.5241,39.562,60700.0
2006-10-12 11:50:00,62.55,62.59,62.53,62.57,37600.0,39.562,39.5873,39.5494,39.5747,37600.0
2006-10-12 11:55:00,62.58,62.62,62.57,62.58,36900.0,39.581,39.6063,39.5747,39.581,36900.0
2006-10-12 12:00:00,62.57,62.61,62.57,62.6,45900.0,39.5747,39.6,39.5747,39.5936,45900.0
2006-10-12 12:05:00,62.6,62.6,62.57,62.58,31300.0,39.5936,39.5936,39.5747,39.581,31300.0
2006-10-12 12:10:00,62.58,62.59,62.54,62.55,19300.0,39.581,39.5873,39.5557,39.562,19300.0
2006-10-12 12:15:00,62.55,62.57,62.53,62.57,22600.0,39.562,39.5747,39.5494,39.5747,22600.0
2006-10-12 12:20:00,62.58,62.6,62.57,62.6,22100.0,39.581,39.5936,39.5747,39.5936,22100.0
2006-10-12 12:25:00,62.61,62.62,62.6,62.61,41900.0,39.6,39.6063,39.5936,39.6,41900.0
2006-10-12 12:30:00,62.6,62.65,62.6,62.64,44700.0,39.5936,39.6253,39.5936,39.6189,44700.0
2006-10-12 12:35:00,62.65,62.69,62.63,62.69,42800.0,39.6253,39.6506,39.6126,39.6506,42800.0
2006-10-12 12:40:00,62.7,62.72,62.67,62.71,21400.0,39.6569,39.6695,39.6379,39.6632,21400.0
2006-10-12 12:45:00,62.72,62.72,62.67,62.67,23600.0,39.6695,39.6695,39.6379,39.6379,23600.0
2006-10-12 12:50:00,62.67,62.72,62.67,62.69,38700.0,39.6379,39.6695,39.6379,39.6506,38700.0
2006-10-12 12:55:00,62.7,62.71,62.67,62.7,38900.0,39.6569,39.6632,39.6379,39.6569,38900.0
2006-10-12 13:00:00,62.69,62.7,62.68,62.68,11700.0,39.6506,39.6569,39.6442,39.6442,11700.0
2006-10-12 13:05:00,62.69,62.74,62.69,62.7,61000.0,39.6506,39.6822,39.6506,39.6569,61000.0
2006-10-12 13:10:00,62.69,62.73,62.66,62.69,49400.0,39.6506,39.6759,39.6316,39.6506,49400.0
2006-10-12 13:15:00,62.69,62.73,62.64,62.69,53500.0,39.6506,39.6759,39.6189,39.6506,53500.0
2006-10-12 13:20:00,62.69,62.72,62.67,62.67,34000.0,39.6506,39.6695,39.6379,39.6379,34000.0
2006-10-12 13:25:00,62.68,62.72,62.67,62.71,56200.0,39.6442,39.6695,39.6379,39.6632,56200.0
2006-10-12 13:30:00,62.71,62.71,62.65,62.66,89500.0,39.6632,39.6632,39.6253,39.6316,89500.0
2006-10-12 13:35:00,62.68,62.7,62.64,62.7,29300.0,39.6442,39.6569,39.6189,39.6569,29300.0
2006-10-12 13:40:00,62.7,62.7,62.65,62.67,112300.0,39.6569,39.6569,39.6253,39.6379,112300.0
2006-10-12 13:45:00,62.66,62.7,62.66,62.66,42200.0,39.6316,39.6569,39.6316,39.6316,42200.0
2006-10-12 13:50:00,62.67,62.7,62.64,62.7,263200.0,39.6379,39.6569,39.6189,39.6569,263200.0
2006-10-12 13:55:00,62.7,62.73,62.67,62.68,61800.0,39.6569,39.6759,39.6379,39.6442,61800.0
2006-10-12 14:00:00,62.68,62.7,62.65,62.66,46600.0,39.6442,39.6569,39.6253,39.6316,46600.0
2006-10-12 14:05:00,62.67,62.69,62.64,62.65,51000.0,39.6379,39.6506,39.6189,39.6253,51000.0
2006-10-12 14:10:00,62.64,62.7,62.64,62.65,95300.0,39.6189,39.6569,39.6189,39.6253,95300.0
2006-10-12 14:15:00,62.65,62.67,62.63,62.65,128600.0,39.6253,39.6379,39.6126,39.6253,128600.0
2006-10-12 14:20:00,62.65,62.65,62.63,62.64,47800.0,39.6253,39.6253,39.6126,39.6189,47800.0
2006-10-12 14:25:00,62.63,62.65,62.62,62.62,43100.0,39.6126,39.6253,39.6063,39.6063,43100.0
2006-10-12 14:30:00,62.62,62.64,62.6,62.64,32800.0,39.6063,39.6189,39.5936,39.6189,32800.0
2006-10-12 14:35:00,62.64,62.68,62.63,62.65,123800.0,39.6189,39.6442,39.6126,39.6253,123800.0
2006-10-12 14:40:00,62.65,62.65,62.62,62.63,177800.0,39.6253,39.6253,39.6063,39.6126,177800.0
2006-10-12 14:45:00,62.63,62.67,62.61,62.67,41800.0,39.6126,39.6379,39.6,39.6379,41800.0
2006-10-12 14:50:00,62.67,62.7,62.65,62.68,33900.0,39.6379,39.6569,39.6253,39.6442,33900.0
2006-10-12 14:55:00,62.68,62.7,62.67,62.69,102900.0,39.6442,39.6569,39.6379,39.6506,102900.0
2006-10-12 15:00:00,62.69,62.7,62.67,62.68,69000.0,39.6506,39.6569,39.6379,39.6442,69000.0
2006-10-12 15:05:00,62.69,62.7,62.65,62.67,35600.0,39.6506,39.6569,39.6253,39.6379,35600.0
2006-10-12 15:10:00,62.67,62.69,62.65,62.69,42000.0,39.6379,39.6506,39.6253,39.6506,42000.0
2006-10-12 15:15:00,62.68,62.7,62.66,62.67,23200.0,39.6442,39.6569,39.6316,39.6379,23200.0
2006-10-12 15:20:00,62.67,62.69,62.66,62.68,31000.0,39.6379,39.6506,39.6316,39.6442,31000.0
2006-10-12 15:25:00,62.68,62.7,62.67,62.68,32300.0,39.6442,39.6569,39.6379,39.6442,32300.0
2006-10-12 15:30:00,62.68,62.72,62.66,62.7,217000.0,39.6442,39.6695,39.6316,39.6569,217000.0
2006-10-12 15:35:00,62.7,62.72,62.7,62.7,35800.0,39.6569,39.6695,39.6569,39.6569,35800.0
2006-10-12 15:40:00,62.7,62.75,62.7,62.71,54600.0,39.6569,39.6885,39.6569,39.6632,54600.0
2006-10-12 15:45:00,62.71,62.72,62.7,62.7,70100.0,39.6632,39.6695,39.6569,39.6569,70100.0
2006-10-12 15:50:00,62.72,62.72,62.63,62.64,39400.0,39.6695,39.6695,39.6126,39.6189,39400.0
2006-10-12 15:55:00,62.64,62.68,62.63,62.67,89700.0,39.6189,39.6442,39.6126,39.6379,89700.0
2006-10-13 09:30:00,62.87,62.9,62.7,62.75,42200.0,39.7644,39.7834,39.6569,39.6885,42200.0
2006-10-13 09:35:00,62.73,62.82,62.51,62.76,14400.0,39.6759,39.7328,39.5367,39.6948,14400.0
2006-10-13 09:40:00,62.74,62.98,62.74,62.94,18400.0,39.6822,39.834,39.6822,39.8087,18400.0
2006-10-13 09:45:00,62.95,62.95,62.87,62.89,14100.0,39.815,39.815,39.7644,39.7771,14100.0
2006-10-13 09:50:00,62.89,62.93,62.83,62.89,35300.0,39.7771,39.8024,39.7391,39.7771,35300.0
2006-10-13 09:55:00,62.89,62.91,62.85,62.88,17100.0,39.7771,39.7897,39.7518,39.7707,17100.0
2006-10-13 10:00:00,62.89,62.99,62.83,62.85,19600.0,39.7771,39.8403,39.7391,39.7518,19600.0
2006-10-13 10:05:00,62.85,62.91,62.77,62.82,20800.0,39.7518,39.7897,39.7012,39.7328,20800.0
2006-10-13 10:10:00,62.83,62.94,62.83,62.94,14100.0,39.7391,39.8087,39.7391,39.8087,14100.0
2006-10-13 10:15:00,62.94,62.98,62.91,62.96,30200.0,39.8087,39.834,39.7897,39.8213,30200.0
2006-10-13 10:20:00,62.95,62.96,62.92,62.94,11300.0,39.815,39.8213,39.796,39.8087,11300.0
2006-10-13 10:25:00,62.94,62.98,62.92,62.98,14400.0,39.8087,39.834,39.796,39.834,14400.0
2006-10-13 10:30:00,62.97,62.97,62.92,62.94,16700.0,39.8277,39.8277,39.796,39.8087,16700.0
2006-10-13 10:35:00,62.92,62.98,62.9,62.91,39400.0,39.796,39.834,39.7834,39.7897,39400.0
2006-10-13 10:40:00,62.91,62.94,62.9,62.9,16600.0,39.7897,39.8087,39.7834,39.7834,16600.0
2006-10-13 10:45:00,62.92,62.92,62.81,62.84,36200.0,39.796,39.796,39.7265,39.7454,36200.0
2006-10-13 10:50:00,62.83,62.85,62.75,62.84,25100.0,39.7391,39.7518,39.6885,39.7454,25100.0
2006-10-13 10:55:00,62.85,62.86,62.8,62.84,31600.0,39.7518,39.7581,39.7201,39.7454,31600.0
2006-10-13 11:00:00,62.84,62.88,62.82,62.88,17500.0,39.7454,39.7707,39.7328,39.7707,17500.0
2006-10-13 11:05:00,62.89,62.92,62.85,62.87,24000.0,39.7771,39.796,39.7518,39.7644,24000.0
2006-10-13 11:10:00,62.87,62.89,62.86,62.88,7600.0,39.7644,39.7771,39.7581,39.7707,7600.0
2006-10-13 11:15:00,62.88,62.89,62.86,62.87,5400.0,39.7707,39.7771,39.7581,39.7644,5400.0
2006-10-13 11:20:00,62.88,62.88,62.85,62.85,7200.0,39.7707,39.7707,39.7518,39.7518,7200.0
2006-10-13 11:25:00,62.85,62.93,62.85,62.92,14800.0,39.7518,39.8024,39.7518,39.796,14800.0
2006-10-13 11:30:00,62.92,62.92,62.89,62.9,4400.0,39.796,39.796,39.7771,39.7834,4400.0
2006-10-13 11:35:00,62.89,62.93,62.89,62.91,11500.0,39.7771,39.8024,39.7771,39.7897,11500.0
2006-10-13 11:40:00,62.89,62.93,62.87,62.91,9200.0,39.7771,39.8024,39.7644,39.7897,9200.0
2006-10-13 11:45:00,62.9,62.96,62.89,62.93,26300.0,39.7834,39.8213,39.7771,39.8024,26300.0
2006-10-13 11:50:00,62.93,63.0,62.93,62.94,25000.0,39.8024,39.8466,39.8024,39.8087,25000.0
2006-10-13 11:55:00,62.95,62.99,62.94,62.94,19000.0,39.815,39.8403,39.8087,39.8087,19000.0
2006-10-13 12:00:00,62.94,62.96,62.94,62.95,15000.0,39.8087,39.8213,39.8087,39.815,15000.0
2006-10-13 12:05:00,62.95,62.98,62.92,62.95,19400.0,39.815,39.834,39.796,39.815,19400.0
2006-10-13 12:10:00,62.93,62.99,62.93,62.98,6300.0,39.8024,39.8403,39.8024,39.834,6300.0
2006-10-13 12:15:00,62.99,63.02,62.97,63.01,14500.0,39.8403,39.8593,39.8277,39.853,14500.0
2006-10-13 12:20:00,63.01,63.02,63.0,63.0,4000.0,39.853,39.8593,39.8466,39.8466,4000.0
2006-10-13 12:25:00,63.01,63.03,63.0,63.03,6100.0,39.853,39.8656,39.8466,39.8656,6100.0
2006-10-13 12:30:00,63.03,63.08,63.03,63.07,12700.0,39.8656,39.8972,39.8656,39.8909,12700.0
2006-10-13 12:35:00,63.08,63.09,63.06,63.08,8500.0,39.8972,39.9036,39.8846,39.8972,8500.0
2006-10-13 12:40:00,63.08,63.09,63.08,63.09,6400.0,39.8972,39.9036,39.8972,39.9036,6400.0
2006-10-13 12:45:00,63.08,63.1,63.08,63.09,14800.0,39.8972,39.9099,39.8972,39.9036,14800.0
2006-10-13 12:50:00,63.09,63.1,63.03,63.07,27300.0,39.9036,39.9099,39.8656,39.8909,27300.0
2006-10-13 12:55:00,63.05,63.05,63.02,63.02,8200.0,39.8783,39.8783,39.8593,39.8593,8200.0
2006-10-13 13:00:00,63.03,63.04,63.01,63.01,11000.0,39.8656,39.8719,39.853,39.853,11000.0
2006-10-13 13:05:00,63.01,63.01,62.98,63.0,15000.0,39.853,39.853,39.834,39.8466,15000.0
2006-10-13 13:10:00,63.0,63.0,62.97,62.97,9500.0,39.8466,39.8466,39.8277,39.8277,9500.0
2006-10-13 13:15:00,62.98,62.98,62.96,62.97,9500.0,39.834,39.834,39.8213,39.8277,9500.0
2006-10-13 13:20:00,62.97,62.99,62.97,62.98,15200.0,39.8277,39.8403,39.8277,39.834,15200.0
2006-10-13 13:25:00,62.99,62.99,62.97,62.98,11100.0,39.8403,39.8403,39.8277,39.834,11100.0
2006-10-13 13:30:00,62.98,63.03,62.98,63.01,20300.0,39.834,39.8656,39.834,39.853,20300.0
2006-10-13 13:35:00,63.01,63.08,63.0,63.08,19300.0,39.853,39.8972,39.8466,39.8972,19300.0
2006-10-13 13:40:00,63.08,63.11,63.06,63.1,26700.0,39.8972,39.9162,39.8846,39.9099,26700.0
2006-10-13 13:45:00,63.1,63.14,63.09,63.09,19000.0,39.9099,39.9352,39.9036,39.9036,19000.0
2006-10-13 13:50:00,63.1,63.13,63.09,63.11,13200.0,39.9099,39.9289,39.9036,39.9162,13200.0
2006-10-13 13:55:00,63.11,63.11,63.08,63.08,13300.0,39.9162,39.9162,39.8972,39.8972,13300.0
2006-10-13 14:00:00,63.08,63.09,63.06,63.06,11300.0,39.8972,39.9036,39.8846,39.8846,11300.0
2006-10-13 14:05:00,63.07,63.07,63.04,63.04,8700.0,39.8909,39.8909,39.8719,39.8719,8700.0
2006-10-13 14:10:00,63.05,63.05,63.02,63.02,20600.0,39.8783,39.8783,39.8593,39.8593,20600.0
2006-10-13 14:15:00,63.03,63.04,63.02,63.03,8200.0,39.8656,39.8719,39.8593,39.8656,8200.0
2006-10-13 14:20:00,63.02,63.03,62.95,62.95,21700.0,39.8593,39.8656,39.815,39.815,21700.0
2006-10-13 14:25:00,62.95,62.95,62.91,62.91,23800.0,39.815,39.815,39.7897,39.7897,23800.0
2006-10-13 14:30:00,62.91,62.92,62.9,62.91,9900.0,39.7897,39.796,39.7834,39.7897,9900.0
2006-10-13 14:35:00,62.91,62.95,62.9,62.93,20500.0,39.7897,39.815,39.7834,39.8024,20500.0
2006-10-13 14:40:00,62.94,62.95,62.9,62.94,40800.0,39.8087,39.815,39.7834,39.8087,40800.0
2006-10-13 14:45:00,62.95,62.98,62.93,62.98,12700.0,39.815,39.834,39.8024,39.834,12700.0
2006-10-13 14:50:00,62.98,62.98,62.95,62.95,8300.0,39.834,39.834,39.815,39.815,8300.0
2006-10-13 14:55:00,62.96,62.97,62.9,62.91,29100.0,39.8213,39.8277,39.7834,39.7897,29100.0
2006-10-13 15:00:00,62.91,62.93,62.89,62.92,16600.0,39.7897,39.8024,39.7771,39.796,16600.0
2006-10-13 15:05:00,62.92,62.92,62.89,62.91,17900.0,39.796,39.796,39.7771,39.7897,17900.0
2006-10-13 15:10:00,62.91,62.94,62.9,62.94,10900.0,39.7897,39.8087,39.7834,39.8087,10900.0
2006-10-13 15:15:00,62.93,62.95,62.92,62.93,23700.0,39.8024,39.815,39.796,39.8024,23700.0
2006-10-13 15:20:00,62.94,62.94,62.93,62.94,15500.0,39.8087,39.8087,39.8024,39.8087,15500.0
2006-10-13 15:25:00,62.94,62.95,62.92,62.93,18600.0,39.8087,39.815,39.796,39.8024,18600.0
2006-10-13 15:30:00,62.93,62.93,62.89,62.9,32900.0,39.8024,39.8024,39.7771,39.7834,32900.0
2006-10-13 15:35:00,62.92,62.92,62.89,62.91,21400.0,39.796,39.796,39.7771,39.7897,21400.0
2006-10-13 15:40:00,62.9,62.92,62.89,62.9,24500.0,39.7834,39.796,39.7771,39.7834,24500.0
2006-10-13 15:45:00,62.89,62.94,62.89,62.91,25300.0,39.7771,39.8087,39.7771,39.7897,25300.0
2006-10-13 15:50:00,62.92,62.97,62.9,62.97,23300.0,39.796,39.8277,39.7834,39.8277,23300.0
2006-10-13 15:55:00,62.97,62.98,62.93,62.93,17600.0,39.8277,39.834,39.8024,39.8024,17600.0
2006-10-16 09:30:00,63.08,63.12,63.06,63.07,33700.0,39.8972,39.9225,39.8846,39.8909,33700.0
2006-10-16 09:35:00,63.07,63.13,63.0,63.0,26000.0,39.8909,39.9289,39.8466,39.8466,26000.0
2006-10-16 09:40:00,63.0,63.06,63.0,63.03,15400.0,39.8466,39.8846,39.8466,39.8656,15400.0
2006-10-16 09:45:00,63.03,63.14,63.0,63.11,229300.0,39.8656,39.9352,39.8466,39.9162,229300.0
2006-10-16 09:50:00,63.1,63.19,63.07,63.19,20700.0,39.9099,39.9668,39.8909,39.9668,20700.0
2006-10-16 09:55:00,63.18,63.31,63.17,63.31,29500.0,39.9605,40.0427,39.9542,40.0427,29500.0
2006-10-16 10:00:00,63.32,63.41,63.29,63.38,61900.0,40.049,40.106,40.0301,40.087,61900.0
2006-10-16 10:05:00,63.38,63.38,63.28,63.35,134500.0,40.087,40.087,40.0237,40.068,134500.0
2006-10-16 10:10:00,63.36,63.41,63.33,63.39,50000.0,40.0743,40.106,40.0554,40.0933,50000.0
2006-10-16 10:15:00,63.39,63.43,63.39,63.42,41100.0,40.0933,40.1186,40.0933,40.1123,41100.0
2006-10-16 10:20:00,63.41,63.42,63.38,63.4,41000.0,40.106,40.1123,40.087,40.0996,41000.0
2006-10-16 10:25:00,63.39,63.42,63.37,63.37,20800.0,40.0933,40.1123,40.0807,40.0807,20800.0
2006-10-16 10:30:00,63.38,63.39,63.31,63.35,42600.0,40.087,40.0933,40.0427,40.068,42600.0
2006-10-16 10:35:00,63.36,63.38,63.26,63.3,44200.0,40.0743,40.087,40.0111,40.0364,44200.0
2006-10-16 10:40:00,63.3,63.36,63.28,63.35,30100.0,40.0364,40.0743,40.0237,40.068,30100.0
2006-10-16 10:45:00,63.36,63.39,63.35,63.38,16800.0,40.0743,40.0933,40.068,40.087,16800.0
2006-10-16 10:50:00,63.38,63.42,63.37,63.38,21400.0,40.087,40.1123,40.0807,40.087,21400.0
2006-10-16 10:55:00,63.39,63.4,63.38,63.4,18100.0,40.0933,40.0996,40.087,40.0996,18100.0
2006-10-16 11:00:00,63.39,63.4,63.38,63.38,8200.0,40.0933,40.0996,40.087,40.087,8200.0
2006-10-16 11:05:00,63.38,63.39,63.35,63.35,39800.0,40.087,40.0933,40.068,40.068,39800.0
2006-10-16 11:10:00,63.35,63.39,63.35,63.38,11800.0,40.068,40.0933,40.068,40.087,11800.0
2006-10-16 11:15:00,63.38,63.39,63.36,63.38,14500.0,40.087,40.0933,40.0743,40.087,14500.0
2006-10-16 11:20:00,63.38,63.39,63.36,63.37,14400.0,40.087,40.0933,40.0743,40.0807,14400.0
2006-10-16 11:25:00,63.37,63.41,63.36,63.38,20000.0,40.0807,40.106,40.0743,40.087,20000.0
2006-10-16 11:30:00,63.38,63.38,63.35,63.37,43600.0,40.087,40.087,40.068,40.0807,43600.0
2006-10-16 11:35:00,63.37,63.4,63.35,63.35,50700.0,40.0807,40.0996,40.068,40.068,50700.0
2006-10-16 11:40:00,63.35,63.36,63.31,63.35,28800.0,40.068,40.0743,40.0427,40.068,28800.0
2006-10-16 11:45:00,63.34,63.36,63.34,63.34,38800.0,40.0617,40.0743,40.0617,40.0617,38800.0
2006-10-16 11:50:00,63.34,63.36,63.34,63.36,62900.0,40.0617,40.0743,40.0617,40.0743,62900.0
2006-10-16 11:55:00,63.34,63.37,63.34,63.37,22400.0,40.0617,40.0807,40.0617,40.0807,22400.0
2006-10-16 12:00:00,63.36,63.41,63.36,63.39,12000.0,40.0743,40.106,40.0743,40.0933,12000.0
2006-10-16 12:05:00,63.38,63.4,63.38,63.4,16300.0,40.087,40.0996,40.087,40.0996,16300.0
2006-10-16 12:10:00,63.39,63.39,63.38,63.39,7500.0,40.0933,40.0933,40.087,40.0933,7500.0
2006-10-16 12:15:00,63.38,63.39,63.34,63.36,48900.0,40.087,40.0933,40.0617,40.0743,48900.0
2006-10-16 12:20:00,63.35,63.36,63.33,63.36,30100.0,40.068,40.0743,40.0554,40.0743,30100.0
2006-10-16 12:25:00,63.35,63.36,63.3,63.31,23100.0,40.068,40.0743,40.0364,40.0427,23100.0
2006-10-16 12:30:00,63.3,63.3,63.22,63.25,41900.0,40.0364,40.0364,39.9858,40.0048,41900.0
2006-10-16 12:35:00,63.26,63.28,63.23,63.28,25700.0,40.0111,40.0237,39.9921,40.0237,25700.0
2006-10-16 12:40:00,63.28,63.31,63.24,63.24,15600.0,40.0237,40.0427,39.9984,39.9984,15600.0
2006-10-16 12:45:00,63.24,63.25,63.17,63.17,16200.0,39.9984,40.0048,39.9542,39.9542,16200.0
2006-10-16 12:50:00,63.18,63.24,63.18,63.23,19600.0,39.9605,39.9984,39.9605,39.9921,19600.0
2006-10-16 12:55:00,63.24,63.25,63.2,63.24,10400.0,39.9984,40.0048,39.9731,39.9984,10400.0
2006-10-16 13:00:00,63.25,63.31,63.24,63.25,27600.0,40.0048,40.0427,39.9984,40.0048,27600.0
2006-10-16 13:05:00,63.25,63.34,63.25,63.33,41500.0,40.0048,40.0617,40.0048,40.0554,41500.0
2006-10-16 13:10:00,63.31,63.38,63.3,63.38,37900.0,40.0427,40.087,40.0364,40.087,37900.0
2006-10-16 13:15:00,63.38,63.41,63.37,63.38,12900.0,40.087,40.106,40.0807,40.087,12900.0
2006-10-16 13:20:00,63.38,63.43,63.36,63.36,17100.0,40.087,40.1186,40.0743,40.0743,17100.0
2006-10-16 13:25:00,63.35,63.4,63.34,63.38,17400.0,40.068,40.0996,40.0617,40.087,17400.0
2006-10-16 13:30:00,63.38,63.39,63.38,63.38,4100.0,40.087,40.0933,40.087,40.087,4100.0
2006-10-16 13:35:00,63.38,63.4,63.37,63.39,11700.0,40.087,40.0996,40.0807,40.0933,11700.0
2006-10-16 13:40:00,63.38,63.39,63.36,63.37,14900.0,40.087,40.0933,40.0743,40.0807,14900.0
2006-10-16 13:45:00,63.37,63.41,63.36,63.4,15200.0,40.0807,40.106,40.0743,40.0996,15200.0
2006-10-16 13:50:00,63.39,63.39,63.37,63.38,9100.0,40.0933,40.0933,40.0807,40.087,9100.0
2006-10-16 13:55:00,63.38,63.39,63.36,63.37,38100.0,40.087,40.0933,40.0743,40.0807,38100.0
2006-10-16 14:00:00,63.37,63.39,63.36,63.36,16700.0,40.0807,40.0933,40.0743,40.0743,16700.0
2006-10-16 14:05:00,63.36,63.38,63.35,63.37,16400.0,40.0743,40.087,40.068,40.0807,16400.0
2006-10-16 14:10:00,63.36,63.4,63.36,63.39,10600.0,40.0743,40.0996,40.0743,40.0933,10600.0
2006-10-16 14:15:00,63.38,63.4,63.37,63.38,15900.0,40.087,40.0996,40.0807,40.087,15900.0
2006-10-16 14:20:00,63.39,63.41,63.38,63.38,21100.0,40.0933,40.106,40.087,40.087,21100.0
2006-10-16 14:25:00,63.38,63.42,63.38,63.4,17600.0,40.087,40.1123,40.087,40.0996,17600.0
2006-10-16 14:30:00,63.4,63.4,63.37,63.38,12600.0,40.0996,40.0996,40.0807,40.087,12600.0
2006-10-16 14:35:00,63.38,63.4,63.35,63.37,19300.0,40.087,40.0996,40.068,40.0807,19300.0
2006-10-16 14:40:00,63.37,63.4,63.36,63.37,40300.0,40.0807,40.0996,40.0743,40.0807,40300.0
2006-10-16 14:45:00,63.37,63.39,63.35,63.35,21700.0,40.0807,40.0933,40.068,40.068,21700.0
2006-10-16 14:50:00,63.36,63.37,63.33,63.35,14600.0,40.0743,40.0807,40.0554,40.068,14600.0
2006-10-16 14:55:00,63.35,63.37,63.34,63.36,14900.0,40.068,40.0807,40.0617,40.0743,14900.0
2006-10-16 15:00:00,63.36,63.39,63.35,63.38,24400.0,40.0743,40.0933,40.068,40.087,24400.0
2006-10-16 15:05:00,63.38,63.38,63.33,63.35,60200.0,40.087,40.087,40.0554,40.068,60200.0
2006-10-16 15:10:00,63.35,63.38,63.33,63.37,17800.0,40.068,40.087,40.0554,40.0807,17800.0
2006-10-16 15:15:00,63.37,63.37,63.34,63.35,20800.0,40.0807,40.0807,40.0617,40.068,20800.0
2006-10-16 15:20:00,63.35,63.38,63.33,63.38,30000.0,40.068,40.087,40.0554,40.087,30000.0
2006-10-16 15:25:00,63.38,63.42,63.36,63.4,25300.0,40.087,40.1123,40.0743,40.0996,25300.0
2006-10-16 15:30:00,63.39,63.4,63.35,63.35,23100.0,40.0933,40.0996,40.068,40.068,23100.0
2006-10-16 15:35:00,63.35,63.36,63.33,63.34,41600.0,40.068,40.0743,40.0554,40.0617,41600.0
2006-10-16 15:40:00,63.35,63.36,63.33,63.34,46900.0,40.068,40.0743,40.0554,40.0617,46900.0
2006-10-16 15:45:00,63.33,63.37,63.33,63.34,44300.0,40.0554,40.0807,40.0554,40.0617,44300.0
2006-10-16 15:50:00,63.34,63.37,63.33,63.35,37700.0,40.0617,40.0807,40.0554,40.068,37700.0
2006-10-16 15:55:00,63.35,63.35,63.24,63.33,65200.0,40.068,40.068,39.9984,40.0554,65200.0
2006-10-17 09:30:00,62.96,63.25,62.93,63.24,44400.0,39.8213,40.0048,39.8024,39.9984,44400.0
2006-10-17 09:35:00,63.2,63.27,63.1,63.1,19300.0,39.9731,40.0174,39.9099,39.9099,19300.0
2006-10-17 09:40:00,63.08,63.13,62.99,63.09,24400.0,39.8972,39.9289,39.8403,39.9036,24400.0
2006-10-17 09:45:00,63.11,63.15,63.05,63.05,17600.0,39.9162,39.9415,39.8783,39.8783,17600.0
2006-10-17 09:50:00,63.04,63.07,63.01,63.02,21000.0,39.8719,39.8909,39.853,39.8593,21000.0
2006-10-17 09:55:00,63.01,63.04,63.0,63.04,15200.0,39.853,39.8719,39.8466,39.8719,15200.0
2006-10-17 10:00:00,63.02,63.12,63.02,63.1,24700.0,39.8593,39.9225,39.8593,39.9099,24700.0
2006-10-17 10:05:00,63.09,63.13,63.08,63.11,15300.0,39.9036,39.9289,39.8972,39.9162,15300.0
2006-10-17 10:10:00,63.13,63.14,63.11,63.14,25400.0,39.9289,39.9352,39.9162,39.9352,25400.0
2006-10-17 10:15:00,63.13,63.24,63.13,63.21,26300.0,39.9289,39.9984,39.9289,39.9795,26300.0
2006-10-17 10:20:00,63.21,63.32,63.21,63.32,32500.0,39.9795,40.049,39.9795,40.049,32500.0
2006-10-17 10:25:00,63.31,63.35,63.3,63.32,31200.0,40.0427,40.068,40.0364,40.049,31200.0
2006-10-17 10:30:00,63.31,63.33,63.29,63.3,43200.0,40.0427,40.0554,40.0301,40.0364,43200.0
2006-10-17 10:35:00,63.29,63.3,63.22,63.24,39300.0,40.0301,40.0364,39.9858,39.9984,39300.0
2006-10-17 10:40:00,63.25,63.29,63.25,63.27,15600.0,40.0048,40.0301,40.0048,40.0174,15600.0
2006-10-17 10:45:00,63.28,63.3,63.26,63.28,20000.0,40.0237,40.0364,40.0111,40.0237,20000.0
2006-10-17 10:50:00,63.29,63.3,63.28,63.29,13500.0,40.0301,40.0364,40.0237,40.0301,13500.0
2006-10-17 10:55:00,63.31,63.39,63.31,63.37,17800.0,40.0427,40.0933,40.0427,40.0807,17800.0
2006-10-17 11:00:00,63.35,63.38,63.3,63.31,25800.0,40.068,40.087,40.0364,40.0427,25800.0
2006-10-17 11:05:00,63.31,63.34,63.3,63.33,17300.0,40.0427,40.0617,40.0364,40.0554,17300.0
2006-10-17 11:10:00,63.34,63.34,63.26,63.28,53000.0,40.0617,40.0617,40.0111,40.0237,53000.0
2006-10-17 11:15:00,63.28,63.3,63.26,63.26,35400.0,40.0237,40.0364,40.0111,40.0111,35400.0
2006-10-17 11:20:00,63.26,63.26,63.14,63.14,47600.0,40.0111,40.0111,39.9352,39.9352,47600.0
2006-10-17 11:25:00,63.13,63.14,63.09,63.1,22200.0,39.9289,39.9352,39.9036,39.9099,22200.0
2006-10-17 11:30:00,63.1,63.11,63.04,63.09,29300.0,39.9099,39.9162,39.8719,39.9036,29300.0
2006-10-17 11:35:00,63.07,63.13,63.05,63.12,24600.0,39.8909,39.9289,39.8783,39.9225,24600.0
2006-10-17 11:40:00,63.12,63.15,63.09,63.15,28000.0,39.9225,39.9415,39.9036,39.9415,28000.0
2006-10-17 11:45:00,63.15,63.22,63.14,63.22,47900.0,39.9415,39.9858,39.9352,39.9858,47900.0
2006-10-17 11:50:00,63.22,63.22,63.2,63.2,16500.0,39.9858,39.9858,39.9731,39.9731,16500.0
2006-10-17 11:55:00,63.2,63.21,63.15,63.2,30300.0,39.9731,39.9795,39.9415,39.9731,30300.0
2006-10-17 12:00:00,63.18,63.2,63.18,63.18,7100.0,39.9605,39.9731,39.9605,39.9605,7100.0
2006-10-17 12:05:00,63.19,63.22,63.18,63.21,8800.0,39.9668,39.9858,39.9605,39.9795,8800.0
2006-10-17 12:10:00,63.21,63.24,63.19,63.22,20700.0,39.9795,39.9984,39.9668,39.9858,20700.0
2006-10-17 12:15:00,63.22,63.24,63.2,63.22,11000.0,39.9858,39.9984,39.9731,39.9858,11000.0
2006-10-17 12:20:00,63.22,63.29,63.22,63.28,8900.0,39.9858,40.0301,39.9858,40.0237,8900.0
2006-10-17 12:25:00,63.29,63.35,63.29,63.35,13900.0,40.0301,40.068,40.0301,40.068,13900.0
2006-10-17 12:30:00,63.33,63.39,63.32,63.39,13700.0,40.0554,40.0933,40.049,40.0933,13700.0
2006-10-17 12:35:00,63.39,63.41,63.37,63.37,57400.0,40.0933,40.106,40.0807,40.0807,57400.0
2006-10-17 12:40:00,63.38,63.41,63.37,63.4,31200.0,40.087,40.106,40.0807,40.0996,31200.0
2006-10-17 12:45:00,63.4,63.42,63.4,63.4,15000.0,40.0996,40.1123,40.0996,40.0996,15000.0
2006-10-17 12:50:00,63.4,63.41,63.36,63.38,41800.0,40.0996,40.106,40.0743,40.087,41800.0
2006-10-17 12:55:00,63.39,63.41,63.37,63.38,30800.0,40.0933,40.106,40.0807,40.087,30800.0
2006-10-17 13:00:00,63.38,63.4,63.35,63.37,21700.0,40.087,40.0996,40.068,40.0807,21700.0
2006-10-17 13:05:00,63.37,63.42,63.36,63.41,27200.0,40.0807,40.1123,40.0743,40.106,27200.0
2006-10-17 13:10:00,63.41,63.42,63.4,63.41,11800.0,40.106,40.1123,40.0996,40.106,11800.0
2006-10-17 13:15:00,63.42,63.49,63.41,63.45,31900.0,40.1123,40.1566,40.106,40.1313,31900.0
2006-10-17 13:20:00,63.45,63.48,63.45,63.48,9100.0,40.1313,40.1502,40.1313,40.1502,9100.0
2006-10-17 13:25:00,63.48,63.52,63.45,63.47,20800.0,40.1502,40.1755,40.1313,40.1439,20800.0
2006-10-17 13:30:00,63.49,63.51,63.47,63.47,15200.0,40.1566,40.1692,40.1439,40.1439,15200.0
2006-10-17 13:35:00,63.47,63.47,63.38,63.43,26700.0,40.1439,40.1439,40.087,40.1186,26700.0
2006-10-17 13:40:00,63.43,63.43,63.4,63.4,8100.0,40.1186,40.1186,40.0996,40.0996,8100.0
2006-10-17 13:45:00,63.4,63.45,63.39,63.41,17600.0,40.0996,40.1313,40.0933,40.106,17600.0
2006-10-17 13:50:00,63.41,63.46,63.38,63.41,17000.0,40.106,40.1376,40.087,40.106,17000.0
2006-10-17 13:55:00,63.41,63.42,63.39,63.4,17100.0,40.106,40.1123,40.0933,40.0996,17100.0
2006-10-17 14:00:00,63.4,63.41,63.4,63.4,13000.0,40.0996,40.106,40.0996,40.0996,13000.0
2006-10-17 14:05:00,63.4,63.43,63.38,63.43,20600.0,40.0996,40.1186,40.087,40.1186,20600.0
2006-10-17 14:10:00,63.43,63.43,63.4,63.4,14700.0,40.1186,40.1186,40.0996,40.0996,14700.0
2006-10-17 14:15:00,63.41,63.42,63.4,63.4,6700.0,40.106,40.1123,40.0996,40.0996,6700.0
2006-10-17 14:20:00,63.4,63.41,63.33,63.33,14200.0,40.0996,40.106,40.0554,40.0554,14200.0
2006-10-17 14:25:00,63.33,63.37,63.31,63.33,17200.0,40.0554,40.0807,40.0427,40.0554,17200.0
2006-10-17 14:30:00,63.34,63.37,63.34,63.37,8400.0,40.0617,40.0807,40.0617,40.0807,8400.0
2006-10-17 14:35:00,63.37,63.38,63.33,63.35,9000.0,40.0807,40.087,40.0554,40.068,9000.0
2006-10-17 14:40:00,63.34,63.36,63.3,63.36,14300.0,40.0617,40.0743,40.0364,40.0743,14300.0
2006-10-17 14:45:00,63.37,63.4,63.36,63.37,11400.0,40.0807,40.0996,40.0743,40.0807,11400.0
2006-10-17 14:50:00,63.37,63.37,63.31,63.34,13700.0,40.0807,40.0807,40.0427,40.0617,13700.0
2006-10-17 14:55:00,63.35,63.38,63.35,63.36,11900.0,40.068,40.087,40.068,40.0743,11900.0
2006-10-17 15:00:00,63.36,63.41,63.35,63.41,24400.0,40.0743,40.106,40.068,40.106,24400.0
2006-10-17 15:05:00,63.41,63.45,63.4,63.45,13800.0,40.106,40.1313,40.0996,40.1313,13800.0
2006-10-17 15:10:00,63.44,63.48,63.43,63.44,25200.0,40.1249,40.1502,40.1186,40.1249,25200.0
2006-10-17 15:15:00,63.44,63.45,63.42,63.43,9600.0,40.1249,40.1313,40.1123,40.1186,9600.0
2006-10-17 15:20:00,63.42,63.46,63.4,63.46,26900.0,40.1123,40.1376,40.0996,40.1376,26900.0
2006-10-17 15:25:00,63.46,63.5,63.45,63.45,42200.0,40.1376,40.1629,40.1313,40.1313,42200.0
2006-10-17 15:30:00,63.46,63.61,63.45,63.6,58600.0,40.1376,40.2325,40.1313,40.2261,58600.0
2006-10-17 15:35:00,63.59,63.66,63.59,63.61,57700.0,40.2198,40.2641,40.2198,40.2325,57700.0
2006-10-17 15:40:00,63.6,63.68,63.57,63.67,57400.0,40.2261,40.2767,40.2072,40.2704,57400.0
2006-10-17 15:45:00,63.67,63.69,63.59,63.62,34400.0,40.2704,40.2831,40.2198,40.2388,34400.0
2006-10-17 15:50:00,63.62,63.63,63.6,63.61,19000.0,40.2388,40.2451,40.2261,40.2325,19000.0
2006-10-17 15:55:00,63.61,63.61,63.5,63.54,49100.0,40.2325,40.2325,40.1629,40.1882,49100.0
2006-10-18 09:30:00,63.75,63.94,63.7,63.92,62500.0,40.321,40.4412,40.2894,40.4285,62500.0
2006-10-18 09:35:00,63.94,64.01,63.92,64.0,74300.0,40.4412,40.4855,40.4285,40.4791,74300.0
2006-10-18 09:40:00,64.0,64.0,63.88,63.95,27400.0,40.4791,40.4791,40.4032,40.4475,27400.0
2006-10-18 09:45:00,63.94,64.07,63.91,63.92,63700.0,40.4412,40.5234,40.4222,40.4285,63700.0
2006-10-18 09:50:00,63.95,63.95,63.79,63.8,36700.0,40.4475,40.4475,40.3463,40.3526,36700.0
2006-10-18 09:55:00,63.78,63.97,63.71,63.84,39900.0,40.34,40.4602,40.2957,40.3779,39900.0
2006-10-18 10:00:00,63.84,63.92,63.8,63.8,14800.0,40.3779,40.4285,40.3526,40.3526,14800.0
2006-10-18 10:05:00,63.83,63.92,63.77,63.9,36600.0,40.3716,40.4285,40.3337,40.4159,36600.0
2006-10-18 10:10:00,63.91,63.92,63.81,63.84,28300.0,40.4222,40.4285,40.359,40.3779,28300.0
2006-10-18 10:15:00,63.83,63.89,63.77,63.83,24300.0,40.3716,40.4096,40.3337,40.3716,24300.0
2006-10-18 10:20:00,63.82,63.82,63.71,63.71,14900.0,40.3653,40.3653,40.2957,40.2957,14900.0
2006-10-18 10:25:00,63.73,63.81,63.71,63.76,60000.0,40.3084,40.359,40.2957,40.3273,60000.0
2006-10-18 10:30:00,63.77,63.78,63.54,63.66,56400.0,40.3337,40.34,40.1882,40.2641,56400.0
2006-10-18 10:35:00,63.61,63.63,63.42,63.57,37400.0,40.2325,40.2451,40.1123,40.2072,37400.0
2006-10-18 10:40:00,63.57,63.63,63.48,63.49,36800.0,40.2072,40.2451,40.1502,40.1566,36800.0
2006-10-18 10:45:00,63.49,63.59,63.43,63.57,34400.0,40.1566,40.2198,40.1186,40.2072,34400.0
2006-10-18 10:50:00,63.57,63.6,63.41,63.42,49500.0,40.2072,40.2261,40.106,40.1123,49500.0
2006-10-18 10:55:00,63.42,63.56,63.42,63.53,14200.0,40.1123,40.2008,40.1123,40.1819,14200.0
2006-10-18 11:00:00,63.54,63.6,63.49,63.58,20000.0,40.1882,40.2261,40.1566,40.2135,20000.0
2006-10-18 11:05:00,63.57,63.65,63.47,63.47,20400.0,40.2072,40.2578,40.1439,40.1439,20400.0
2006-10-18 11:10:00,63.5,63.51,63.33,63.37,18200.0,40.1629,40.1692,40.0554,40.0807,18200.0
2006-10-18 11:15:00,63.37,63.51,63.37,63.45,26100.0,40.0807,40.1692,40.0807,40.1313,26100.0
2006-10-18 11:20:00,63.49,63.71,63.49,63.61,28800.0,40.1566,40.2957,40.1566,40.2325,28800.0
2006-10-18 11:25:00,63.63,63.67,63.55,63.58,15100.0,40.2451,40.2704,40.1945,40.2135,15100.0
2006-10-18 11:30:00,63.58,63.62,63.52,63.53,12500.0,40.2135,40.2388,40.1755,40.1819,12500.0
2006-10-18 11:35:00,63.52,63.55,63.46,63.46,21900.0,40.1755,40.1945,40.1376,40.1376,21900.0
2006-10-18 11:40:00,63.45,63.45,63.33,63.37,36600.0,40.1313,40.1313,40.0554,40.0807,36600.0
2006-10-18 11:45:00,63.35,63.44,63.33,63.43,13200.0,40.068,40.1249,40.0554,40.1186,13200.0
2006-10-18 11:50:00,63.42,63.45,63.32,63.36,17600.0,40.1123,40.1313,40.049,40.0743,17600.0
2006-10-18 11:55:00,63.36,63.38,63.34,63.35,8700.0,40.0743,40.087,40.0617,40.068,8700.0
2006-10-18 12:00:00,63.35,63.41,63.34,63.41,11100.0,40.068,40.106,40.0617,40.106,11100.0
2006-10-18 12:05:00,63.39,63.42,63.35,63.36,10900.0,40.0933,40.1123,40.068,40.0743,10900.0
2006-10-18 12:10:00,63.36,63.44,63.36,63.38,154500.0,40.0743,40.1249,40.0743,40.087,154500.0
2006-10-18 12:15:00,63.36,63.38,63.3,63.35,30900.0,40.0743,40.087,40.0364,40.068,30900.0
2006-10-18 12:20:00,63.34,63.35,63.3,63.34,29200.0,40.0617,40.068,40.0364,40.0617,29200.0
2006-10-18 12:25:00,63.33,63.43,63.31,63.38,26500.0,40.0554,40.1186,40.0427,40.087,26500.0
2006-10-18 12:30:00,63.37,63.37,63.32,63.35,16300.0,40.0807,40.0807,40.049,40.068,16300.0
2006-10-18 12:35:00,63.33,63.35,63.32,63.34,10400.0,40.0554,40.068,40.049,40.0617,10400.0
2006-10-18 12:40:00,63.34,63.35,63.31,63.32,15000.0,40.0617,40.068,40.0427,40.049,15000.0
2006-10-18 12:45:00,63.33,63.39,63.3,63.34,23800.0,40.0554,40.0933,40.0364,40.0617,23800.0
2006-10-18 12:50:00,63.33,63.38,63.31,63.33,30000.0,40.0554,40.087,40.0427,40.0554,30000.0
2006-10-18 12:55:00,63.32,63.35,63.3,63.3,13400.0,40.049,40.068,40.0364,40.0364,13400.0
2006-10-18 13:00:00,63.31,63.33,63.27,63.32,18300.0,40.0427,40.0554,40.0174,40.049,18300.0
2006-10-18 13:05:00,63.32,63.33,63.29,63.29,15400.0,40.049,40.0554,40.0301,40.0301,15400.0
2006-10-18 13:10:00,63.29,63.31,63.28,63.3,18100.0,40.0301,40.0427,40.0237,40.0364,18100.0
2006-10-18 13:15:00,63.3,63.32,63.23,63.25,24800.0,40.0364,40.049,39.9921,40.0048,24800.0
2006-10-18 13:20:00,63.25,63.26,63.13,63.18,28500.0,40.0048,40.0111,39.9289,39.9605,28500.0
2006-10-18 13:25:00,63.18,63.24,63.12,63.12,35000.0,39.9605,39.9984,39.9225,39.9225,35000.0
2006-10-18 13:30:00,63.12,63.18,63.1,63.18,26300.0,39.9225,39.9605,39.9099,39.9605,26300.0
2006-10-18 13:35:00,63.18,63.22,63.1,63.12,29500.0,39.9605,39.9858,39.9099,39.9225,29500.0
2006-10-18 13:40:00,63.12,63.21,63.1,63.14,30800.0,39.9225,39.9795,39.9099,39.9352,30800.0
2006-10-18 13:45:00,63.13,63.21,63.11,63.13,64600.0,39.9289,39.9795,39.9162,39.9289,64600.0
2006-10-18 13:50:00,63.14,63.18,63.09,63.13,35900.0,39.9352,39.9605,39.9036,39.9289,35900.0
2006-10-18 13:55:00,63.14,63.23,63.14,63.2,16400.0,39.9352,39.9921,39.9352,39.9731,16400.0
2006-10-18 14:00:00,63.21,63.3,63.2,63.23,33700.0,39.9795,40.0364,39.9731,39.9921,33700.0
2006-10-18 14:05:00,63.25,63.3,63.23,63.29,27100.0,40.0048,40.0364,39.9921,40.0301,27100.0
2006-10-18 14:10:00,63.28,63.31,63.27,63.31,23600.0,40.0237,40.0427,40.0174,40.0427,23600.0
2006-10-18 14:15:00,63.32,63.36,63.23,63.26,117800.0,40.049,40.0743,39.9921,40.0111,117800.0
2006-10-18 14:20:00,63.28,63.3,63.21,63.26,55800.0,40.0237,40.0364,39.9795,40.0111,55800.0
2006-10-18 14:25:00,63.26,63.33,63.25,63.29,70500.0,40.0111,40.0554,40.0048,40.0301,70500.0
2006-10-18 14:30:00,63.29,63.33,63.21,63.28,102600.0,40.0301,40.0554,39.9795,40.0237,102600.0
2006-10-18 14:35:00,63.28,63.34,63.23,63.29,32900.0,40.0237,40.0617,39.9921,40.0301,32900.0
2006-10-18 14:40:00,63.29,63.32,63.25,63.27,46700.0,40.0301,40.049,40.0048,40.0174,46700.0
2006-10-18 14:45:00,63.27,63.32,63.26,63.29,60400.0,40.0174,40.049,40.0111,40.0301,60400.0
2006-10-18 14:50:00,63.29,63.34,63.27,63.3,42400.0,40.0301,40.0617,40.0174,40.0364,42400.0
2006-10-18 14:55:00,63.29,63.33,63.28,63.3,35300.0,40.0301,40.0554,40.0237,40.0364,35300.0
2006-10-18 15:00:00,63.3,63.3,63.28,63.29,39000.0,40.0364,40.0364,40.0237,40.0301,39000.0
2006-10-18 15:05:00,63.29,63.31,63.27,63.3,105100.0,40.0301,40.0427,40.0174,40.0364,105100.0
2006-10-18 15:10:00,63.3,63.33,63.28,63.28,37700.0,40.0364,40.0554,40.0237,40.0237,37700.0
2006-10-18 15:15:00,63.29,63.31,63.28,63.28,19400.0,40.0301,40.0427,40.0237,40.0237,19400.0
2006-10-18 15:20:00,63.28,63.31,63.27,63.3,39200.0,40.0237,40.0427,40.0174,40.0364,39200.0
2006-10-18 15:25:00,63.29,63.31,63.25,63.26,81800.0,40.0301,40.0427,40.0048,40.0111,81800.0
2006-10-18 15:30:00,63.27,63.33,63.25,63.3,78500.0,40.0174,40.0554,40.0048,40.0364,78500.0
2006-10-18 15:35:00,63.3,63.32,63.29,63.29,36300.0,40.0364,40.049,40.0301,40.0301,36300.0
2006-10-18 15:40:00,63.3,63.3,63.24,63.25,104200.0,40.0364,40.0364,39.9984,40.0048,104200.0
2006-10-18 15:45:00,63.25,63.25,63.17,63.24,92000.0,40.0048,40.0048,39.9542,39.9984,92000.0
2006-10-18 15:50:00,63.22,63.27,63.2,63.26,84500.0,39.9858,40.0174,39.9731,40.0111,84500.0
2006-10-18 15:55:00,63.26,63.29,63.25,63.25,73400.0,40.0111,40.0301,40.0048,40.0048,73400.0
2006-10-19 09:30:00,62.75,62.77,62.15,62.29,288100.0,39.6885,39.7012,39.309,39.3976,288100.0
2006-10-19 09:35:00,62.3,62.59,62.27,62.51,124400.0,39.4039,39.5873,39.3849,39.5367,124400.0
2006-10-19 09:40:00,62.52,62.71,62.35,62.47,180500.0,39.543,39.6632,39.4355,39.5114,180500.0
2006-10-19 09:45:00,62.44,62.49,62.22,62.27,144200.0,39.4924,39.5241,39.3533,39.3849,144200.0
2006-10-19 09:50:00,62.27,62.4,62.18,62.35,54300.0,39.3849,39.4671,39.328,39.4355,54300.0
2006-10-19 09:55:00,62.32,62.4,62.31,62.36,40900.0,39.4165,39.4671,39.4102,39.4418,40900.0
2006-10-19 10:00:00,62.36,62.37,61.91,61.96,119200.0,39.4418,39.4482,39.1572,39.1889,119200.0
2006-10-19 10:05:00,61.96,62.25,61.95,62.06,79300.0,39.1889,39.3723,39.1825,39.2521,79300.0
2006-10-19 10:10:00,62.06,62.07,61.57,61.72,97500.0,39.2521,39.2584,38.9422,39.0371,97500.0
2006-10-19 10:15:00,61.73,61.88,61.62,61.83,146400.0,39.0434,39.1383,38.9738,39.1066,146400.0
2006-10-19 10:20:00,61.82,61.99,61.75,61.9,72500.0,39.1003,39.2078,39.056,39.1509,72500.0
2006-10-19 10:25:00,61.89,61.94,61.74,61.74,57500.0,39.1446,39.1762,39.0497,39.0497,57500.0
2006-10-19 10:30:00,61.75,61.83,61.5,61.63,142000.0,39.056,39.1066,38.8979,38.9801,142000.0
2006-10-19 10:35:00,61.64,61.64,61.38,61.58,106200.0,38.9865,38.9865,38.822,38.9485,106200.0
2006-10-19 10:40:00,61.58,61.69,61.36,61.38,143100.0,38.9485,39.0181,38.8094,38.822,143100.0
2006-10-19 10:45:00,61.37,61.38,61.26,61.31,133200.0,38.8157,38.822,38.7461,38.7777,133200.0
2006-10-19 10:50:00,61.3,61.3,61.17,61.26,216400.0,38.7714,38.7714,38.6892,38.7461,216400.0
2006-10-19 10:55:00,61.26,61.26,61.14,61.19,122200.0,38.7461,38.7461,38.6702,38.7018,122200.0
2006-10-19 11:00:00,61.2,61.47,61.13,61.38,169300.0,38.7082,38.8789,38.6639,38.822,169300.0
2006-10-19 11:05:00,61.39,61.42,61.29,61.39,100000.0,38.8283,38.8473,38.7651,38.8283,100000.0
2006-10-19 11:10:00,61.4,61.6,61.36,61.51,132300.0,38.8347,38.9612,38.8094,38.9042,132300.0
2006-10-19 11:15:00,61.49,61.56,61.42,61.52,60200.0,38.8916,38.9359,38.8473,38.9106,60200.0
2006-10-19 11:20:00,61.51,61.78,61.51,61.7,156100.0,38.9042,39.075,38.9042,39.0244,156100.0
2006-10-19 11:25:00,61.7,62.04,61.69,61.97,148700.0,39.0244,39.2395,39.0181,39.1952,148700.0
2006-10-19 11:30:00,61.97,62.01,61.82,61.87,114200.0,39.1952,39.2205,39.1003,39.1319,114200.0
2006-10-19 11:35:00,61.87,61.91,61.81,61.9,59400.0,39.1319,39.1572,39.094,39.1509,59400.0
2006-10-19 11:40:00,61.9,61.95,61.87,61.92,57100.0,39.1509,39.1825,39.1319,39.1636,57100.0
2006-10-19 11:45:00,61.92,61.94,61.86,61.9,31800.0,39.1636,39.1762,39.1256,39.1509,31800.0
2006-10-19 11:50:00,61.9,61.91,61.87,61.88,37600.0,39.1509,39.1572,39.1319,39.1383,37600.0
2006-10-19 11:55:00,61.87,61.88,61.82,61.84,33600.0,39.1319,39.1383,39.1003,39.113,33600.0
2006-10-19 12:00:00,61.85,61.88,61.75,61.87,91400.0,39.1193,39.1383,39.056,39.1319,91400.0
2006-10-19 12:05:00,61.87,61.89,61.82,61.85,54500.0,39.1319,39.1446,39.1003,39.1193,54500.0
2006-10-19 12:10:00,61.85,61.88,61.8,61.85,40800.0,39.1193,39.1383,39.0877,39.1193,40800.0
2006-10-19 12:15:00,61.85,61.9,61.79,61.83,54800.0,39.1193,39.1509,39.0813,39.1066,54800.0
2006-10-19 12:20:00,61.84,61.84,61.78,61.8,30800.0,39.113,39.113,39.075,39.0877,30800.0
2006-10-19 12:25:00,61.81,61.82,61.74,61.76,53000.0,39.094,39.1003,39.0497,39.0624,53000.0
2006-10-19 12:30:00,61.77,61.83,61.76,61.8,50700.0,39.0687,39.1066,39.0624,39.0877,50700.0
2006-10-19 12:35:00,61.8,61.81,61.79,61.8,33300.0,39.0877,39.094,39.0813,39.0877,33300.0
2006-10-19 12:40:00,61.81,61.81,61.78,61.8,29500.0,39.094,39.094,39.075,39.0877,29500.0
2006-10-19 12:45:00,61.8,61.81,61.77,61.78,28200.0,39.0877,39.094,39.0687,39.075,28200.0
2006-10-19 12:50:00,61.79,61.8,61.77,61.8,34500.0,39.0813,39.0877,39.0687,39.0877,34500.0
2006-10-19 12:55:00,61.8,61.81,61.77,61.78,41700.0,39.0877,39.094,39.0687,39.075,41700.0
2006-10-19 13:00:00,61.8,61.84,61.78,61.78,51000.0,39.0877,39.113,39.075,39.075,51000.0
2006-10-19 13:05:00,61.79,61.81,61.78,61.79,31400.0,39.0813,39.094,39.075,39.0813,31400.0
2006-10-19 13:10:00,61.79,61.8,61.78,61.79,24900.0,39.0813,39.0877,39.075,39.0813,24900.0
2006-10-19 13:15:00,61.8,61.85,61.78,61.78,56400.0,39.0877,39.1193,39.075,39.075,56400.0
2006-10-19 13:20:00,61.78,61.8,61.77,61.78,13000.0,39.075,39.0877,39.0687,39.075,13000.0
2006-10-19 13:25:00,61.79,61.82,61.78,61.78,39600.0,39.0813,39.1003,39.075,39.075,39600.0
2006-10-19 13:30:00,61.79,61.8,61.74,61.75,28700.0,39.0813,39.0877,39.0497,39.056,28700.0
2006-10-19 13:35:00,61.75,61.8,61.74,61.79,46700.0,39.056,39.0877,39.0497,39.0813,46700.0
2006-10-19 13:40:00,61.78,61.8,61.77,61.79,27300.0,39.075,39.0877,39.0687,39.0813,27300.0
2006-10-19 13:45:00,61.79,61.8,61.77,61.8,32700.0,39.0813,39.0877,39.0687,39.0877,32700.0
2006-10-19 13:50:00,61.8,61.8,61.77,61.78,25200.0,39.0877,39.0877,39.0687,39.075,25200.0
2006-10-19 13:55:00,61.8,61.8,61.75,61.77,34000.0,39.0877,39.0877,39.056,39.0687,34000.0
2006-10-19 14:00:00,61.76,61.77,61.65,61.73,63700.0,39.0624,39.0687,38.9928,39.0434,63700.0
2006-10-19 14:05:00,61.73,61.75,61.72,61.74,33800.0,39.0434,39.056,39.0371,39.0497,33800.0
2006-10-19 14:10:00,61.73,61.75,61.73,61.74,43000.0,39.0434,39.056,39.0434,39.0497,43000.0
2006-10-19 14:15:00,61.72,61.74,61.64,61.64,58800.0,39.0371,39.0497,38.9865,38.9865,58800.0
2006-10-19 14:20:00,61.65,61.75,61.61,61.72,46600.0,38.9928,39.056,38.9675,39.0371,46600.0
2006-10-19 14:25:00,61.72,61.72,61.64,61.68,36000.0,39.0371,39.0371,38.9865,39.0118,36000.0
2006-10-19 14:30:00,61.68,61.73,61.64,61.64,43100.0,39.0118,39.0434,38.9865,38.9865,43100.0
2006-10-19 14:35:00,61.62,61.69,61.57,61.59,61700.0,38.9738,39.0181,38.9422,38.9548,61700.0
2006-10-19 14:40:00,61.59,61.68,61.59,61.67,41100.0,38.9548,39.0118,38.9548,39.0054,41100.0
2006-10-19 14:45:00,61.68,61.71,61.65,61.69,53200.0,39.0118,39.0307,38.9928,39.0181,53200.0
2006-10-19 14:50:00,61.68,61.7,61.67,61.7,31700.0,39.0118,39.0244,39.0054,39.0244,31700.0
2006-10-19 14:55:00,61.7,61.7,61.68,61.69,50400.0,39.0244,39.0244,39.0118,39.0181,50400.0
2006-10-19 15:00:00,61.69,61.7,61.66,61.67,27500.0,39.0181,39.0244,38.9991,39.0054,27500.0
2006-10-19 15:05:00,61.66,61.7,61.66,61.7,35800.0,38.9991,39.0244,38.9991,39.0244,35800.0
2006-10-19 15:10:00,61.7,61.7,61.65,61.67,43100.0,39.0244,39.0244,38.9928,39.0054,43100.0
2006-10-19 15:15:00,61.67,61.7,61.66,61.68,37400.0,39.0054,39.0244,38.9991,39.0118,37400.0
2006-10-19 15:20:00,61.69,61.72,61.67,61.69,107200.0,39.0181,39.0371,39.0054,39.0181,107200.0
2006-10-19 15:25:00,61.69,61.75,61.68,61.7,84700.0,39.0181,39.056,39.0118,39.0244,84700.0
2006-10-19 15:30:00,61.7,61.74,61.69,61.71,123000.0,39.0244,39.0497,39.0181,39.0307,123000.0
2006-10-19 15:35:00,61.71,61.71,61.69,61.7,88800.0,39.0307,39.0307,39.0181,39.0244,88800.0
2006-10-19 15:40:00,61.69,61.73,61.68,61.7,84200.0,39.0181,39.0434,39.0118,39.0244,84200.0
2006-10-19 15:45:00,61.69,61.71,61.67,61.69,79800.0,39.0181,39.0307,39.0054,39.0181,79800.0
2006-10-19 15:50:00,61.68,61.72,61.67,61.7,162500.0,39.0118,39.0371,39.0054,39.0244,162500.0
2006-10-19 15:55:00,61.68,61.7,61.66,61.67,78800.0,39.0118,39.0244,38.9991,39.0054,78800.0
2006-10-20 09:30:00,61.77,61.78,61.45,61.52,349700.0,39.0687,39.075,38.8663,38.9106,349700.0
2006-10-20 09:35:00,61.52,61.75,61.5,61.72,57600.0,38.9106,39.056,38.8979,39.0371,57600.0
2006-10-20 09:40:00,61.69,61.73,61.6,61.6,49800.0,39.0181,39.0434,38.9612,38.9612,49800.0
2006-10-20 09:45:00,61.6,61.69,61.59,61.6,64800.0,38.9612,39.0181,38.9548,38.9612,64800.0
2006-10-20 09:50:00,61.54,61.6,61.41,61.41,69000.0,38.9232,38.9612,38.841,38.841,69000.0
2006-10-20 09:55:00,61.4,61.45,61.1,61.45,117500.0,38.8347,38.8663,38.6449,38.8663,117500.0
2006-10-20 10:00:00,61.44,61.49,61.3,61.49,78100.0,38.86,38.8916,38.7714,38.8916,78100.0
2006-10-20 10:05:00,61.47,61.51,61.32,61.38,56200.0,38.8789,38.9042,38.7841,38.822,56200.0
2006-10-20 10:10:00,61.37,61.49,61.35,61.45,39500.0,38.8157,38.8916,38.803,38.8663,39500.0
2006-10-20 10:15:00,61.46,61.49,61.39,61.46,74400.0,38.8726,38.8916,38.8283,38.8726,74400.0
2006-10-20 10:20:00,61.46,61.49,61.41,61.43,53300.0,38.8726,38.8916,38.841,38.8536,53300.0
2006-10-20 10:25:00,61.43,61.5,61.41,61.44,74900.0,38.8536,38.8979,38.841,38.86,74900.0
2006-10-20 10:30:00,61.44,61.46,61.37,61.43,137800.0,38.86,38.8726,38.8157,38.8536,137800.0
2006-10-20 10:35:00,61.42,61.46,61.34,61.44,78600.0,38.8473,38.8726,38.7967,38.86,78600.0
2006-10-20 10:40:00,61.44,61.44,61.38,61.38,137100.0,38.86,38.86,38.822,38.822,137100.0
2006-10-20 10:45:00,61.38,61.4,61.33,61.34,29100.0,38.822,38.8347,38.7904,38.7967,29100.0
2006-10-20 10:50:00,61.34,61.35,61.32,61.34,34900.0,38.7967,38.803,38.7841,38.7967,34900.0
2006-10-20 10:55:00,61.35,61.4,61.33,61.38,32200.0,38.803,38.8347,38.7904,38.822,32200.0
2006-10-20 11:00:00,61.38,61.4,61.37,61.38,39200.0,38.822,38.8347,38.8157,38.822,39200.0
2006-10-20 11:05:00,61.39,61.43,61.38,61.41,83200.0,38.8283,38.8536,38.822,38.841,83200.0
2006-10-20 11:10:00,61.41,61.41,61.34,61.36,25200.0,38.841,38.841,38.7967,38.8094,25200.0
2006-10-20 11:15:00,61.37,61.37,61.29,61.3,16900.0,38.8157,38.8157,38.7651,38.7714,16900.0
2006-10-20 11:20:00,61.29,61.29,61.23,61.25,22900.0,38.7651,38.7651,38.7271,38.7398,22900.0
2006-10-20 11:25:00,61.27,61.27,61.25,61.26,22000.0,38.7524,38.7524,38.7398,38.7461,22000.0
2006-10-20 11:30:00,61.25,61.27,61.21,61.21,63700.0,38.7398,38.7524,38.7145,38.7145,63700.0
2006-10-20 11:35:00,61.2,61.24,61.17,61.24,98400.0,38.7082,38.7335,38.6892,38.7335,98400.0
2006-10-20 11:40:00,61.25,61.31,61.24,61.3,28300.0,38.7398,38.7777,38.7335,38.7714,28300.0
2006-10-20 11:45:00,61.3,61.4,61.3,61.4,25600.0,38.7714,38.8347,38.7714,38.8347,25600.0
2006-10-20 11:50:00,61.38,61.4,61.35,61.37,21100.0,38.822,38.8347,38.803,38.8157,21100.0
2006-10-20 11:55:00,61.38,61.4,61.37,61.4,14000.0,38.822,38.8347,38.8157,38.8347,14000.0
2006-10-20 12:00:00,61.4,61.4,61.38,61.39,15800.0,38.8347,38.8347,38.822,38.8283,15800.0
2006-10-20 12:05:00,61.39,61.4,61.38,61.39,9800.0,38.8283,38.8347,38.822,38.8283,9800.0
2006-10-20 12:10:00,61.39,61.4,61.38,61.39,15100.0,38.8283,38.8347,38.822,38.8283,15100.0
2006-10-20 12:15:00,61.39,61.4,61.37,61.37,32200.0,38.8283,38.8347,38.8157,38.8157,32200.0
2006-10-20 12:20:00,61.37,61.4,61.36,61.37,13200.0,38.8157,38.8347,38.8094,38.8157,13200.0
2006-10-20 12:25:00,61.37,61.41,61.37,61.4,17700.0,38.8157,38.841,38.8157,38.8347,17700.0
2006-10-20 12:30:00,61.4,61.48,61.39,61.45,44300.0,38.8347,38.8853,38.8283,38.8663,44300.0
2006-10-20 12:35:00,61.44,61.44,61.39,61.39,25200.0,38.86,38.86,38.8283,38.8283,25200.0
2006-10-20 12:40:00,61.4,61.44,61.39,61.42,27200.0,38.8347,38.86,38.8283,38.8473,27200.0
2006-10-20 12:45:00,61.43,61.48,61.42,61.43,33700.0,38.8536,38.8853,38.8473,38.8536,33700.0
2006-10-20 12:50:00,61.43,61.45,61.4,61.41,34800.0,38.8536,38.8663,38.8347,38.841,34800.0
2006-10-20 12:55:00,61.41,61.46,61.41,61.46,17400.0,38.841,38.8726,38.841,38.8726,17400.0
2006-10-20 13:00:00,61.45,61.48,61.45,61.46,11700.0,38.8663,38.8853,38.8663,38.8726,11700.0
2006-10-20 13:05:00,61.46,61.46,61.42,61.43,20700.0,38.8726,38.8726,38.8473,38.8536,20700.0
2006-10-20 13:10:00,61.42,61.42,61.37,61.38,18700.0,38.8473,38.8473,38.8157,38.822,18700.0
2006-10-20 13:15:00,61.38,61.4,61.37,61.39,8700.0,38.822,38.8347,38.8157,38.8283,8700.0
2006-10-20 13:20:00,61.38,61.4,61.37,61.4,13700.0,38.822,38.8347,38.8157,38.8347,13700.0
2006-10-20 13:25:00,61.39,61.44,61.39,61.42,17600.0,38.8283,38.86,38.8283,38.8473,17600.0
2006-10-20 13:30:00,61.43,61.46,61.43,61.46,14200.0,38.8536,38.8726,38.8536,38.8726,14200.0
2006-10-20 13:35:00,61.46,61.46,61.43,61.44,17400.0,38.8726,38.8726,38.8536,38.86,17400.0
2006-10-20 13:40:00,61.44,61.47,61.43,61.46,29100.0,38.86,38.8789,38.8536,38.8726,29100.0
2006-10-20 13:45:00,61.46,61.52,61.45,61.52,37400.0,38.8726,38.9106,38.8663,38.9106,37400.0
2006-10-20 13:50:00,61.52,61.55,61.48,61.5,69300.0,38.9106,38.9295,38.8853,38.8979,69300.0
2006-10-20 13:55:00,61.5,61.5,61.46,61.48,33000.0,38.8979,38.8979,38.8726,38.8853,33000.0
2006-10-20 14:00:00,61.5,61.5,61.47,61.5,23400.0,38.8979,38.8979,38.8789,38.8979,23400.0
2006-10-20 14:05:00,61.5,61.51,61.48,61.48,14000.0,38.8979,38.9042,38.8853,38.8853,14000.0
2006-10-20 14:10:00,61.48,61.51,61.47,61.49,33500.0,38.8853,38.9042,38.8789,38.8916,33500.0
2006-10-20 14:15:00,61.49,61.5,61.46,61.46,19700.0,38.8916,38.8979,38.8726,38.8726,19700.0
2006-10-20 14:20:00,61.46,61.47,61.45,61.46,8500.0,38.8726,38.8789,38.8663,38.8726,8500.0
2006-10-20 14:25:00,61.46,61.49,61.45,61.49,20000.0,38.8726,38.8916,38.8663,38.8916,20000.0
2006-10-20 14:30:00,61.49,61.49,61.46,61.47,22500.0,38.8916,38.8916,38.8726,38.8789,22500.0
2006-10-20 14:35:00,61.45,61.48,61.43,61.46,22700.0,38.8663,38.8853,38.8536,38.8726,22700.0
2006-10-20 14:40:00,61.47,61.48,61.42,61.44,25000.0,38.8789,38.8853,38.8473,38.86,25000.0
2006-10-20 14:45:00,61.42,61.44,61.42,61.43,15300.0,38.8473,38.86,38.8473,38.8536,15300.0
2006-10-20 14:50:00,61.44,61.44,61.4,61.4,23300.0,38.86,38.86,38.8347,38.8347,23300.0
2006-10-20 14:55:00,61.4,61.44,61.39,61.41,20100.0,38.8347,38.86,38.8283,38.841,20100.0
2006-10-20 15:00:00,61.4,61.41,61.38,61.4,30100.0,38.8347,38.841,38.822,38.8347,30100.0
2006-10-20 15:05:00,61.39,61.42,61.38,61.4,20300.0,38.8283,38.8473,38.822,38.8347,20300.0
2006-10-20 15:10:00,61.39,61.4,61.37,61.39,22100.0,38.8283,38.8347,38.8157,38.8283,22100.0
2006-10-20 15:15:00,61.39,61.4,61.37,61.38,36700.0,38.8283,38.8347,38.8157,38.822,36700.0
2006-10-20 15:20:00,61.37,61.38,61.35,61.36,23500.0,38.8157,38.822,38.803,38.8094,23500.0
2006-10-20 15:25:00,61.35,61.36,61.29,61.3,47600.0,38.803,38.8094,38.7651,38.7714,47600.0
2006-10-20 15:30:00,61.29,61.32,61.28,61.3,59000.0,38.7651,38.7841,38.7588,38.7714,59000.0
2006-10-20 15:35:00,61.3,61.34,61.29,61.32,47800.0,38.7714,38.7967,38.7651,38.7841,47800.0
2006-10-20 15:40:00,61.32,61.35,61.28,61.29,69600.0,38.7841,38.803,38.7588,38.7651,69600.0
2006-10-20 15:45:00,61.28,61.3,61.23,61.23,105500.0,38.7588,38.7714,38.7271,38.7271,105500.0
2006-10-20 15:50:00,61.24,61.24,61.14,61.18,135800.0,38.7335,38.7335,38.6702,38.6955,135800.0
2006-10-20 15:55:00,61.18,61.25,61.13,61.24,95900.0,38.6955,38.7398,38.6639,38.7335,95900.0
2006-10-23 09:30:00,61.2,61.35,61.17,61.35,49300.0,38.7082,38.803,38.6892,38.803,49300.0
2006-10-23 09:35:00,61.35,61.38,61.2,61.2,82900.0,38.803,38.822,38.7082,38.7082,82900.0
2006-10-23 09:40:00,61.19,61.19,61.11,61.18,25500.0,38.7018,38.7018,38.6512,38.6955,25500.0
2006-10-23 09:45:00,61.19,61.21,61.09,61.14,38700.0,38.7018,38.7145,38.6386,38.6702,38700.0
2006-10-23 09:50:00,61.16,61.24,61.13,61.22,28400.0,38.6829,38.7335,38.6639,38.7208,28400.0
2006-10-23 09:55:00,61.23,61.25,61.17,61.2,18000.0,38.7271,38.7398,38.6892,38.7082,18000.0
2006-10-23 10:00:00,61.17,61.2,61.16,61.18,23600.0,38.6892,38.7082,38.6829,38.6955,23600.0
2006-10-23 10:05:00,61.18,61.26,61.18,61.25,55900.0,38.6955,38.7461,38.6955,38.7398,55900.0
2006-10-23 10:10:00,61.25,61.3,61.22,61.25,62800.0,38.7398,38.7714,38.7208,38.7398,62800.0
2006-10-23 10:15:00,61.24,61.26,61.21,61.24,80400.0,38.7335,38.7461,38.7145,38.7335,80400.0
2006-10-23 10:20:00,61.24,61.25,61.2,61.21,56000.0,38.7335,38.7398,38.7082,38.7145,56000.0
2006-10-23 10:25:00,61.22,61.22,61.16,61.16,52600.0,38.7208,38.7208,38.6829,38.6829,52600.0
2006-10-23 10:30:00,61.16,61.2,61.16,61.2,36200.0,38.6829,38.7082,38.6829,38.7082,36200.0
2006-10-23 10:35:00,61.2,61.2,61.19,61.2,37000.0,38.7082,38.7082,38.7018,38.7082,37000.0
2006-10-23 10:40:00,61.19,61.2,61.19,61.2,10600.0,38.7018,38.7082,38.7018,38.7082,10600.0
2006-10-23 10:45:00,61.19,61.2,61.17,61.2,85500.0,38.7018,38.7082,38.6892,38.7082,85500.0
2006-10-23 10:50:00,61.19,61.26,61.19,61.25,57100.0,38.7018,38.7461,38.7018,38.7398,57100.0
2006-10-23 10:55:00,61.25,61.25,61.22,61.25,25600.0,38.7398,38.7398,38.7208,38.7398,25600.0
2006-10-23 11:00:00,61.25,61.26,61.23,61.24,52100.0,38.7398,38.7461,38.7271,38.7335,52100.0
2006-10-23 11:05:00,61.23,61.25,61.23,61.25,41900.0,38.7271,38.7398,38.7271,38.7398,41900.0
2006-10-23 11:10:00,61.25,61.25,61.22,61.24,48200.0,38.7398,38.7398,38.7208,38.7335,48200.0
2006-10-23 11:15:00,61.23,61.25,61.2,61.21,47700.0,38.7271,38.7398,38.7082,38.7145,47700.0
2006-10-23 11:20:00,61.21,61.21,61.15,61.19,60100.0,38.7145,38.7145,38.6765,38.7018,60100.0
2006-10-23 11:25:00,61.18,61.22,61.18,61.19,35500.0,38.6955,38.7208,38.6955,38.7018,35500.0
2006-10-23 11:30:00,61.19,61.2,61.17,61.17,42900.0,38.7018,38.7082,38.6892,38.6892,42900.0
2006-10-23 11:35:00,61.17,61.2,61.17,61.2,16500.0,38.6892,38.7082,38.6892,38.7082,16500.0
2006-10-23 11:40:00,61.19,61.22,61.18,61.19,30300.0,38.7018,38.7208,38.6955,38.7018,30300.0
2006-10-23 11:45:00,61.18,61.19,61.13,61.15,47400.0,38.6955,38.7018,38.6639,38.6765,47400.0
2006-10-23 11:50:00,61.15,61.16,61.14,61.15,18900.0,38.6765,38.6829,38.6702,38.6765,18900.0
2006-10-23 11:55:00,61.15,61.18,61.13,61.17,19300.0,38.6765,38.6955,38.6639,38.6892,19300.0
2006-10-23 12:00:00,61.17,61.22,61.17,61.21,62900.0,38.6892,38.7208,38.6892,38.7145,62900.0
2006-10-23 12:05:00,61.21,61.22,61.19,61.21,28400.0,38.7145,38.7208,38.7018,38.7145,28400.0
2006-10-23 12:10:00,61.22,61.23,61.21,61.22,27500.0,38.7208,38.7271,38.7145,38.7208,27500.0
2006-10-23 12:15:00,61.22,61.23,61.21,61.23,37900.0,38.7208,38.7271,38.7145,38.7271,37900.0
2006-10-23 12:20:00,61.23,61.24,61.22,61.24,27400.0,38.7271,38.7335,38.7208,38.7335,27400.0
2006-10-23 12:25:00,61.24,61.25,61.21,61.21,39300.0,38.7335,38.7398,38.7145,38.7145,39300.0
2006-10-23 12:30:00,61.21,61.21,61.19,61.2,30900.0,38.7145,38.7145,38.7018,38.7082,30900.0
2006-10-23 12:35:00,61.21,61.25,61.19,61.22,30900.0,38.7145,38.7398,38.7018,38.7208,30900.0
2006-10-23 12:40:00,61.22,61.25,61.22,61.25,46400.0,38.7208,38.7398,38.7208,38.7398,46400.0
2006-10-23 12:45:00,61.25,61.26,61.24,61.24,76300.0,38.7398,38.7461,38.7335,38.7335,76300.0
2006-10-23 12:50:00,61.24,61.25,61.22,61.23,22200.0,38.7335,38.7398,38.7208,38.7271,22200.0
2006-10-23 12:55:00,61.24,61.25,61.23,61.24,12500.0,38.7335,38.7398,38.7271,38.7335,12500.0
2006-10-23 13:00:00,61.24,61.25,61.23,61.23,13600.0,38.7335,38.7398,38.7271,38.7271,13600.0
2006-10-23 13:05:00,61.24,61.24,61.23,61.23,8600.0,38.7335,38.7335,38.7271,38.7271,8600.0
2006-10-23 13:10:00,61.23,61.25,61.23,61.25,22600.0,38.7271,38.7398,38.7271,38.7398,22600.0
2006-10-23 13:15:00,61.25,61.25,61.24,61.24,7200.0,38.7398,38.7398,38.7335,38.7335,7200.0
2006-10-23 13:20:00,61.25,61.26,61.24,61.25,45100.0,38.7398,38.7461,38.7335,38.7398,45100.0
2006-10-23 13:25:00,61.25,61.25,61.23,61.23,18100.0,38.7398,38.7398,38.7271,38.7271,18100.0
2006-10-23 13:30:00,61.25,61.25,61.23,61.25,12700.0,38.7398,38.7398,38.7271,38.7398,12700.0
2006-10-23 13:35:00,61.26,61.33,61.25,61.33,22800.0,38.7461,38.7904,38.7398,38.7904,22800.0
2006-10-23 13:40:00,61.33,61.34,61.3,61.3,24500.0,38.7904,38.7967,38.7714,38.7714,24500.0
2006-10-23 13:45:00,61.3,61.32,61.3,61.32,18600.0,38.7714,38.7841,38.7714,38.7841,18600.0
2006-10-23 13:50:00,61.32,61.35,61.28,61.3,38300.0,38.7841,38.803,38.7588,38.7714,38300.0
2006-10-23 13:55:00,61.32,61.34,61.26,61.34,28000.0,38.7841,38.7967,38.7461,38.7967,28000.0
2006-10-23 14:00:00,61.32,61.35,61.3,61.35,20300.0,38.7841,38.803,38.7714,38.803,20300.0
2006-10-23 14:05:00,61.35,61.36,61.3,61.36,35300.0,38.803,38.8094,38.7714,38.8094,35300.0
2006-10-23 14:10:00,61.36,61.38,61.3,61.3,25400.0,38.8094,38.822,38.7714,38.7714,25400.0
2006-10-23 14:15:00,61.3,61.3,61.25,61.28,27500.0,38.7714,38.7714,38.7398,38.7588,27500.0
2006-10-23 14:20:00,61.27,61.28,61.22,61.28,22200.0,38.7524,38.7588,38.7208,38.7588,22200.0
2006-10-23 14:25:00,61.28,61.31,61.25,61.28,17700.0,38.7588,38.7777,38.7398,38.7588,17700.0
2006-10-23 14:30:00,61.27,61.28,61.24,61.27,39300.0,38.7524,38.7588,38.7335,38.7524,39300.0
2006-10-23 14:35:00,61.28,61.29,61.26,61.27,28700.0,38.7588,38.7651,38.7461,38.7524,28700.0
2006-10-23 14:40:00,61.26,61.34,61.26,61.32,18300.0,38.7461,38.7967,38.7461,38.7841,18300.0
2006-10-23 14:45:00,61.34,61.34,61.3,61.33,33400.0,38.7967,38.7967,38.7714,38.7904,33400.0
2006-10-23 14:50:00,61.34,61.35,61.3,61.3,18200.0,38.7967,38.803,38.7714,38.7714,18200.0
2006-10-23 14:55:00,61.32,61.34,61.28,61.28,22100.0,38.7841,38.7967,38.7588,38.7588,22100.0
2006-10-23 15:00:00,61.29,61.34,61.29,61.32,35400.0,38.7651,38.7967,38.7651,38.7841,35400.0
2006-10-23 15:05:00,61.32,61.35,61.3,61.32,38000.0,38.7841,38.803,38.7714,38.7841,38000.0
2006-10-23 15:10:00,61.32,61.34,61.3,61.3,33100.0,38.7841,38.7967,38.7714,38.7714,33100.0
2006-10-23 15:15:00,61.29,61.33,61.28,61.33,42700.0,38.7651,38.7904,38.7588,38.7904,42700.0
2006-10-23 15:20:00,61.31,61.34,61.31,61.34,32400.0,38.7777,38.7967,38.7777,38.7967,32400.0
2006-10-23 15:25:00,61.34,61.35,61.29,61.3,41500.0,38.7967,38.803,38.7651,38.7714,41500.0
2006-10-23 15:30:00,61.3,61.32,61.28,61.3,48400.0,38.7714,38.7841,38.7588,38.7714,48400.0
2006-10-23 15:35:00,61.31,61.37,61.3,61.37,26600.0,38.7777,38.8157,38.7714,38.8157,26600.0
2006-10-23 15:40:00,61.37,61.39,61.35,61.37,58200.0,38.8157,38.8283,38.803,38.8157,58200.0
2006-10-23 15:45:00,61.37,61.39,61.36,61.37,56800.0,38.8157,38.8283,38.8094,38.8157,56800.0
2006-10-23 15:50:00,61.37,61.4,61.32,61.36,57900.0,38.8157,38.8347,38.7841,38.8094,57900.0
2006-10-23 15:55:00,61.35,61.39,61.35,61.37,41300.0,38.803,38.8283,38.803,38.8157,41300.0
2006-10-24 09:30:00,61.16,61.19,61.1,61.14,58800.0,38.6829,38.7018,38.6449,38.6702,58800.0
2006-10-24 09:35:00,61.12,61.38,61.1,61.28,36400.0,38.6576,38.822,38.6449,38.7588,36400.0
2006-10-24 09:40:00,61.31,61.33,61.17,61.21,23300.0,38.7777,38.7904,38.6892,38.7145,23300.0
2006-10-24 09:45:00,61.2,61.2,61.16,61.2,62600.0,38.7082,38.7082,38.6829,38.7082,62600.0
2006-10-24 09:50:00,61.2,61.32,61.2,61.26,29000.0,38.7082,38.7841,38.7082,38.7461,29000.0
2006-10-24 09:55:00,61.29,61.44,61.27,61.42,25200.0,38.7651,38.86,38.7524,38.8473,25200.0
2006-10-24 10:00:00,61.42,61.42,61.32,61.37,16700.0,38.8473,38.8473,38.7841,38.8157,16700.0
2006-10-24 10:05:00,61.37,61.41,61.36,61.4,9900.0,38.8157,38.841,38.8094,38.8347,9900.0
2006-10-24 10:10:00,61.4,61.42,61.37,61.41,26900.0,38.8347,38.8473,38.8157,38.841,26900.0
2006-10-24 10:15:00,61.41,61.48,61.39,61.48,41200.0,38.841,38.8853,38.8283,38.8853,41200.0
2006-10-24 10:20:00,61.47,61.5,61.46,61.49,47400.0,38.8789,38.8979,38.8726,38.8916,47400.0
2006-10-24 10:25:00,61.47,61.5,61.44,61.46,40500.0,38.8789,38.8979,38.86,38.8726,40500.0
2006-10-24 10:30:00,61.46,61.46,61.36,61.41,24400.0,38.8726,38.8726,38.8094,38.841,24400.0
2006-10-24 10:35:00,61.41,61.42,61.38,61.39,27700.0,38.841,38.8473,38.822,38.8283,27700.0
2006-10-24 10:40:00,61.4,61.41,61.37,61.4,18000.0,38.8347,38.841,38.8157,38.8347,18000.0
2006-10-24 10:45:00,61.4,61.4,61.36,61.38,38800.0,38.8347,38.8347,38.8094,38.822,38800.0
2006-10-24 10:50:00,61.37,61.41,61.35,61.41,23000.0,38.8157,38.841,38.803,38.841,23000.0
2006-10-24 10:55:00,61.41,61.44,61.4,61.44,54000.0,38.841,38.86,38.8347,38.86,54000.0
2006-10-24 11:00:00,61.44,61.48,61.42,61.47,51100.0,38.86,38.8853,38.8473,38.8789,51100.0
2006-10-24 11:05:00,61.47,61.54,61.47,61.54,32700.0,38.8789,38.9232,38.8789,38.9232,32700.0
2006-10-24 11:10:00,61.54,61.55,61.5,61.54,16700.0,38.9232,38.9295,38.8979,38.9232,16700.0
2006-10-24 11:15:00,61.54,61.54,61.48,61.53,26500.0,38.9232,38.9232,38.8853,38.9169,26500.0
2006-10-24 11:20:00,61.52,61.59,61.52,61.59,23200.0,38.9106,38.9548,38.9106,38.9548,23200.0
2006-10-24 11:25:00,61.58,61.66,61.58,61.66,20100.0,38.9485,38.9991,38.9485,38.9991,20100.0
2006-10-24 11:30:00,61.67,61.68,61.65,61.67,24200.0,39.0054,39.0118,38.9928,39.0054,24200.0
2006-10-24 11:35:00,61.66,61.69,61.66,61.68,14700.0,38.9991,39.0181,38.9991,39.0118,14700.0
2006-10-24 11:40:00,61.67,61.71,61.67,61.7,20400.0,39.0054,39.0307,39.0054,39.0244,20400.0
2006-10-24 11:45:00,61.7,61.73,61.7,61.71,28000.0,39.0244,39.0434,39.0244,39.0307,28000.0
2006-10-24 11:50:00,61.71,61.75,61.7,61.74,23800.0,39.0307,39.056,39.0244,39.0497,23800.0
2006-10-24 11:55:00,61.74,61.75,61.73,61.74,20000.0,39.0497,39.056,39.0434,39.0497,20000.0
2006-10-24 12:00:00,61.75,61.77,61.7,61.71,27500.0,39.056,39.0687,39.0244,39.0307,27500.0
2006-10-24 12:05:00,61.71,61.79,61.7,61.79,15200.0,39.0307,39.0813,39.0244,39.0813,15200.0
2006-10-24 12:10:00,61.79,61.8,61.78,61.78,24200.0,39.0813,39.0877,39.075,39.075,24200.0
2006-10-24 12:15:00,61.77,61.78,61.74,61.74,12600.0,39.0687,39.075,39.0497,39.0497,12600.0
2006-10-24 12:20:00,61.73,61.78,61.73,61.77,14800.0,39.0434,39.075,39.0434,39.0687,14800.0
2006-10-24 12:25:00,61.77,61.83,61.77,61.83,28300.0,39.0687,39.1066,39.0687,39.1066,28300.0
2006-10-24 12:30:00,61.83,61.88,61.82,61.87,34400.0,39.1066,39.1383,39.1003,39.1319,34400.0
2006-10-24 12:35:00,61.87,61.88,61.84,61.85,25000.0,39.1319,39.1383,39.113,39.1193,25000.0
2006-10-24 12:40:00,61.84,61.86,61.82,61.82,27900.0,39.113,39.1256,39.1003,39.1003,27900.0
2006-10-24 12:45:00,61.83,61.83,61.81,61.81,9100.0,39.1066,39.1066,39.094,39.094,9100.0
2006-10-24 12:50:00,61.82,61.83,61.77,61.77,40300.0,39.1003,39.1066,39.0687,39.0687,40300.0
2006-10-24 12:55:00,61.78,61.79,61.74,61.79,22400.0,39.075,39.0813,39.0497,39.0813,22400.0
2006-10-24 13:00:00,61.79,61.8,61.77,61.78,14600.0,39.0813,39.0877,39.0687,39.075,14600.0
2006-10-24 13:05:00,61.78,61.78,61.75,61.76,11300.0,39.075,39.075,39.056,39.0624,11300.0
2006-10-24 13:10:00,61.74,61.76,61.73,61.74,17800.0,39.0497,39.0624,39.0434,39.0497,17800.0
2006-10-24 13:15:00,61.74,61.75,61.72,61.73,9800.0,39.0497,39.056,39.0371,39.0434,9800.0
2006-10-24 13:20:00,61.73,61.77,61.73,61.76,18500.0,39.0434,39.0687,39.0434,39.0624,18500.0
2006-10-24 13:25:00,61.77,61.82,61.76,61.8,20600.0,39.0687,39.1003,39.0624,39.0877,20600.0
2006-10-24 13:30:00,61.8,61.8,61.73,61.73,25500.0,39.0877,39.0877,39.0434,39.0434,25500.0
2006-10-24 13:35:00,61.74,61.85,61.73,61.85,25100.0,39.0497,39.1193,39.0434,39.1193,25100.0
2006-10-24 13:40:00,61.84,61.84,61.75,61.76,35500.0,39.113,39.113,39.056,39.0624,35500.0
2006-10-24 13:45:00,61.75,61.78,61.74,61.78,16000.0,39.056,39.075,39.0497,39.075,16000.0
2006-10-24 13:50:00,61.78,61.79,61.73,61.76,27100.0,39.075,39.0813,39.0434,39.0624,27100.0
2006-10-24 13:55:00,61.77,61.78,61.73,61.78,24700.0,39.0687,39.075,39.0434,39.075,24700.0
2006-10-24 14:00:00,61.78,61.78,61.77,61.78,19200.0,39.075,39.075,39.0687,39.075,19200.0
2006-10-24 14:05:00,61.77,61.86,61.77,61.84,36000.0,39.0687,39.1256,39.0687,39.113,36000.0
2006-10-24 14:10:00,61.84,61.85,61.8,61.82,38600.0,39.113,39.1193,39.0877,39.1003,38600.0
2006-10-24 14:15:00,61.82,61.83,61.73,61.76,33200.0,39.1003,39.1066,39.0434,39.0624,33200.0
2006-10-24 14:20:00,61.75,61.76,61.75,61.76,12300.0,39.056,39.0624,39.056,39.0624,12300.0
2006-10-24 14:25:00,61.77,61.84,61.77,61.8,26400.0,39.0687,39.113,39.0687,39.0877,26400.0
2006-10-24 14:30:00,61.8,61.82,61.8,61.82,16100.0,39.0877,39.1003,39.0877,39.1003,16100.0
2006-10-24 14:35:00,61.81,61.82,61.78,61.81,29400.0,39.094,39.1003,39.075,39.094,29400.0
2006-10-24 14:40:00,61.8,61.83,61.79,61.82,10100.0,39.0877,39.1066,39.0813,39.1003,10100.0
2006-10-24 14:45:00,61.82,61.84,61.82,61.82,19800.0,39.1003,39.113,39.1003,39.1003,19800.0
2006-10-24 14:50:00,61.82,61.84,61.8,61.83,28900.0,39.1003,39.113,39.0877,39.1066,28900.0
2006-10-24 14:55:00,61.83,61.84,61.82,61.83,29600.0,39.1066,39.113,39.1003,39.1066,29600.0
2006-10-24 15:00:00,61.83,61.87,61.81,61.85,85100.0,39.1066,39.1319,39.094,39.1193,85100.0
2006-10-24 15:05:00,61.85,61.85,61.83,61.83,20300.0,39.1193,39.1193,39.1066,39.1066,20300.0
2006-10-24 15:10:00,61.84,61.88,61.83,61.87,17500.0,39.113,39.1383,39.1066,39.1319,17500.0
2006-10-24 15:15:00,61.87,61.88,61.82,61.83,30400.0,39.1319,39.1383,39.1003,39.1066,30400.0
2006-10-24 15:20:00,61.82,61.83,61.75,61.75,35500.0,39.1003,39.1066,39.056,39.056,35500.0
2006-10-24 15:25:00,61.75,61.76,61.7,61.71,38400.0,39.056,39.0624,39.0244,39.0307,38400.0
2006-10-24 15:30:00,61.71,61.71,61.65,61.66,47500.0,39.0307,39.0307,38.9928,38.9991,47500.0
2006-10-24 15:35:00,61.66,61.69,61.65,61.67,33000.0,38.9991,39.0181,38.9928,39.0054,33000.0
2006-10-24 15:40:00,61.66,61.68,61.65,61.66,52300.0,38.9991,39.0118,38.9928,38.9991,52300.0
2006-10-24 15:45:00,61.67,61.73,61.67,61.72,44600.0,39.0054,39.0434,39.0054,39.0371,44600.0
2006-10-24 15:50:00,61.73,61.73,61.7,61.7,59700.0,39.0434,39.0434,39.0244,39.0244,59700.0
2006-10-24 15:55:00,61.7,61.71,61.67,61.67,74500.0,39.0244,39.0307,39.0054,39.0054,74500.0
2006-10-25 09:30:00,61.8,62.08,61.76,62.08,77600.0,39.0877,39.2648,39.0624,39.2648,77600.0
2006-10-25 09:35:00,62.06,62.08,61.86,61.9,54700.0,39.2521,39.2648,39.1256,39.1509,54700.0
2006-10-25 09:40:00,61.9,62.0,61.9,61.99,39400.0,39.1509,39.2142,39.1509,39.2078,39400.0
2006-10-25 09:45:00,61.99,61.99,61.95,61.95,42100.0,39.2078,39.2078,39.1825,39.1825,42100.0
2006-10-25 09:50:00,61.95,61.95,61.8,61.94,29400.0,39.1825,39.1825,39.0877,39.1762,29400.0
2006-10-25 09:55:00,61.95,61.98,61.88,61.93,21200.0,39.1825,39.2015,39.1383,39.1699,21200.0
2006-10-25 10:00:00,61.92,61.95,61.82,61.83,23900.0,39.1636,39.1825,39.1003,39.1066,23900.0
2006-10-25 10:05:00,61.83,61.95,61.8,61.95,39300.0,39.1066,39.1825,39.0877,39.1825,39300.0
2006-10-25 10:10:00,61.95,62.0,61.93,61.99,22900.0,39.1825,39.2142,39.1699,39.2078,22900.0
2006-10-25 10:15:00,61.98,62.0,61.97,61.98,27000.0,39.2015,39.2142,39.1952,39.2015,27000.0
2006-10-25 10:20:00,61.98,62.0,61.97,62.0,39200.0,39.2015,39.2142,39.1952,39.2142,39200.0
2006-10-25 10:25:00,62.0,62.0,61.96,61.97,57900.0,39.2142,39.2142,39.1889,39.1952,57900.0
2006-10-25 10:30:00,61.96,61.96,61.77,61.77,47900.0,39.1889,39.1889,39.0687,39.0687,47900.0
2006-10-25 10:35:00,61.78,61.84,61.77,61.83,27300.0,39.075,39.113,39.0687,39.1066,27300.0
2006-10-25 10:40:00,61.82,61.85,61.75,61.77,91600.0,39.1003,39.1193,39.056,39.0687,91600.0
2006-10-25 10:45:00,61.77,61.82,61.73,61.74,36300.0,39.0687,39.1003,39.0434,39.0497,36300.0
2006-10-25 10:50:00,61.74,61.74,61.65,61.68,25500.0,39.0497,39.0497,38.9928,39.0118,25500.0
2006-10-25 10:55:00,61.68,61.68,61.58,61.58,29300.0,39.0118,39.0118,38.9485,38.9485,29300.0
2006-10-25 11:00:00,61.59,61.59,61.49,61.53,56500.0,38.9548,38.9548,38.8916,38.9169,56500.0
2006-10-25 11:05:00,61.53,61.53,61.43,61.47,43400.0,38.9169,38.9169,38.8536,38.8789,43400.0
2006-10-25 11:10:00,61.49,61.51,61.48,61.5,11900.0,38.8916,38.9042,38.8853,38.8979,11900.0
2006-10-25 11:15:00,61.5,61.52,61.49,61.52,8400.0,38.8979,38.9106,38.8916,38.9106,8400.0
2006-10-25 11:20:00,61.51,61.52,61.49,61.5,18200.0,38.9042,38.9106,38.8916,38.8979,18200.0
2006-10-25 11:25:00,61.5,61.51,61.49,61.51,22300.0,38.8979,38.9042,38.8916,38.9042,22300.0
2006-10-25 11:30:00,61.5,61.54,61.5,61.53,10700.0,38.8979,38.9232,38.8979,38.9169,10700.0
2006-10-25 11:35:00,61.53,61.58,61.53,61.57,16400.0,38.9169,38.9485,38.9169,38.9422,16400.0
2006-10-25 11:40:00,61.56,61.58,61.55,61.55,14900.0,38.9359,38.9485,38.9295,38.9295,14900.0
2006-10-25 11:45:00,61.55,61.55,61.52,61.52,15700.0,38.9295,38.9295,38.9106,38.9106,15700.0
2006-10-25 11:50:00,61.53,61.57,61.51,61.56,47100.0,38.9169,38.9422,38.9042,38.9359,47100.0
2006-10-25 11:55:00,61.56,61.63,61.55,61.62,19700.0,38.9359,38.9801,38.9295,38.9738,19700.0
2006-10-25 12:00:00,61.62,61.63,61.58,61.58,38800.0,38.9738,38.9801,38.9485,38.9485,38800.0
2006-10-25 12:05:00,61.59,61.59,61.56,61.57,12400.0,38.9548,38.9548,38.9359,38.9422,12400.0
2006-10-25 12:10:00,61.56,61.57,61.55,61.55,16000.0,38.9359,38.9422,38.9295,38.9295,16000.0
2006-10-25 12:15:00,61.56,61.61,61.55,61.59,16000.0,38.9359,38.9675,38.9295,38.9548,16000.0
2006-10-25 12:20:00,61.59,61.6,61.55,61.55,9900.0,38.9548,38.9612,38.9295,38.9295,9900.0
2006-10-25 12:25:00,61.55,61.59,61.55,61.55,13200.0,38.9295,38.9548,38.9295,38.9295,13200.0
2006-10-25 12:30:00,61.55,61.56,61.55,61.56,11400.0,38.9295,38.9359,38.9295,38.9359,11400.0
2006-10-25 12:35:00,61.56,61.59,61.56,61.59,19100.0,38.9359,38.9548,38.9359,38.9548,19100.0
2006-10-25 12:40:00,61.58,61.64,61.58,61.59,22400.0,38.9485,38.9865,38.9485,38.9548,22400.0
2006-10-25 12:45:00,61.58,61.59,61.55,61.57,8500.0,38.9485,38.9548,38.9295,38.9422,8500.0
2006-10-25 12:50:00,61.57,61.57,61.55,61.55,10900.0,38.9422,38.9422,38.9295,38.9295,10900.0
2006-10-25 12:55:00,61.55,61.55,61.48,61.52,33000.0,38.9295,38.9295,38.8853,38.9106,33000.0
2006-10-25 13:00:00,61.5,61.53,61.5,61.51,9500.0,38.8979,38.9169,38.8979,38.9042,9500.0
2006-10-25 13:05:00,61.53,61.55,61.51,61.54,18100.0,38.9169,38.9295,38.9042,38.9232,18100.0
2006-10-25 13:10:00,61.54,61.58,61.53,61.57,12400.0,38.9232,38.9485,38.9169,38.9422,12400.0
2006-10-25 13:15:00,61.58,61.66,61.58,61.63,34400.0,38.9485,38.9991,38.9485,38.9801,34400.0
2006-10-25 13:20:00,61.63,61.66,61.6,61.66,13600.0,38.9801,38.9991,38.9612,38.9991,13600.0
2006-10-25 13:25:00,61.67,61.69,61.65,61.68,18700.0,39.0054,39.0181,38.9928,39.0118,18700.0
2006-10-25 13:30:00,61.67,61.68,61.64,61.66,8000.0,39.0054,39.0118,38.9865,38.9991,8000.0
2006-10-25 13:35:00,61.65,61.65,61.62,61.63,8800.0,38.9928,38.9928,38.9738,38.9801,8800.0
2006-10-25 13:40:00,61.64,61.65,61.63,61.64,11800.0,38.9865,38.9928,38.9801,38.9865,11800.0
2006-10-25 13:45:00,61.64,61.65,61.63,61.65,16300.0,38.9865,38.9928,38.9801,38.9928,16300.0
2006-10-25 13:50:00,61.64,61.64,61.63,61.64,12300.0,38.9865,38.9865,38.9801,38.9865,12300.0
2006-10-25 13:55:00,61.65,61.72,61.64,61.71,30000.0,38.9928,39.0371,38.9865,39.0307,30000.0
2006-10-25 14:00:00,61.71,61.73,61.68,61.7,19600.0,39.0307,39.0434,39.0118,39.0244,19600.0
2006-10-25 14:05:00,61.69,61.7,61.69,61.7,8300.0,39.0181,39.0244,39.0181,39.0244,8300.0
2006-10-25 14:10:00,61.7,61.82,61.69,61.81,41000.0,39.0244,39.1003,39.0181,39.094,41000.0
2006-10-25 14:15:00,61.82,61.97,61.81,61.94,47100.0,39.1003,39.1952,39.094,39.1762,47100.0
2006-10-25 14:20:00,61.93,61.94,61.82,61.82,52200.0,39.1699,39.1762,39.1003,39.1003,52200.0
2006-10-25 14:25:00,61.81,61.84,61.6,61.68,52700.0,39.094,39.113,38.9612,39.0118,52700.0
2006-10-25 14:30:00,61.68,61.75,61.62,61.71,34200.0,39.0118,39.056,38.9738,39.0307,34200.0
2006-10-25 14:35:00,61.71,61.71,61.61,61.65,38000.0,39.0307,39.0307,38.9675,38.9928,38000.0
2006-10-25 14:40:00,61.64,61.69,61.6,61.65,29000.0,38.9865,39.0181,38.9612,38.9928,29000.0
2006-10-25 14:45:00,61.66,61.77,61.66,61.75,28600.0,38.9991,39.0687,38.9991,39.056,28600.0
2006-10-25 14:50:00,61.75,61.75,61.67,61.69,22100.0,39.056,39.056,39.0054,39.0181,22100.0
2006-10-25 14:55:00,61.65,61.73,61.61,61.73,18700.0,38.9928,39.0434,38.9675,39.0434,18700.0
2006-10-25 15:00:00,61.73,61.75,61.68,61.68,39300.0,39.0434,39.056,39.0118,39.0118,39300.0
2006-10-25 15:05:00,61.68,61.69,61.6,61.63,30300.0,39.0118,39.0181,38.9612,38.9801,30300.0
2006-10-25 15:10:00,61.63,61.64,61.61,61.63,16700.0,38.9801,38.9865,38.9675,38.9801,16700.0
2006-10-25 15:15:00,61.64,61.7,61.62,61.7,100700.0,38.9865,39.0244,38.9738,39.0244,100700.0
2006-10-25 15:20:00,61.69,61.72,61.69,61.7,15400.0,39.0181,39.0371,39.0181,39.0244,15400.0
2006-10-25 15:25:00,61.7,61.73,61.68,61.68,20300.0,39.0244,39.0434,39.0118,39.0118,20300.0
2006-10-25 15:30:00,61.67,61.71,61.67,61.67,25300.0,39.0054,39.0307,39.0054,39.0054,25300.0
2006-10-25 15:35:00,61.67,61.73,61.66,61.71,42800.0,39.0054,39.0434,38.9991,39.0307,42800.0
2006-10-25 15:40:00,61.71,61.75,61.71,61.75,22600.0,39.0307,39.056,39.0307,39.056,22600.0
2006-10-25 15:45:00,61.75,61.75,61.7,61.73,52400.0,39.056,39.056,39.0244,39.0434,52400.0
2006-10-25 15:50:00,61.73,61.73,61.64,61.66,70900.0,39.0434,39.0434,38.9865,38.9991,70900.0
2006-10-25 15:55:00,61.67,61.71,61.63,61.69,83300.0,39.0054,39.0307,38.9801,39.0181,83300.0
2006-10-26 09:30:00,61.81,62.0,61.77,61.99,51000.0,39.094,39.2142,39.0687,39.2078,51000.0
2006-10-26 09:35:00,61.99,62.0,61.94,62.0,26900.0,39.2078,39.2142,39.1762,39.2142,26900.0
2006-10-26 09:40:00,61.99,62.0,61.88,61.89,18800.0,39.2078,39.2142,39.1383,39.1446,18800.0
2006-10-26 09:45:00,61.87,61.97,61.83,61.83,19900.0,39.1319,39.1952,39.1066,39.1066,19900.0
2006-10-26 09:50:00,61.85,61.87,61.8,61.87,35700.0,39.1193,39.1319,39.0877,39.1319,35700.0
2006-10-26 09:55:00,61.87,61.87,61.81,61.85,17100.0,39.1319,39.1319,39.094,39.1193,17100.0
2006-10-26 10:00:00,61.87,61.9,61.82,61.82,38200.0,39.1319,39.1509,39.1003,39.1003,38200.0
2006-10-26 10:05:00,61.82,61.86,61.81,61.83,18400.0,39.1003,39.1256,39.094,39.1066,18400.0
2006-10-26 10:10:00,61.84,61.9,61.83,61.86,21500.0,39.113,39.1509,39.1066,39.1256,21500.0
2006-10-26 10:15:00,61.86,61.88,61.8,61.82,30600.0,39.1256,39.1383,39.0877,39.1003,30600.0
2006-10-26 10:20:00,61.82,61.82,61.65,61.7,32000.0,39.1003,39.1003,38.9928,39.0244,32000.0
2006-10-26 10:25:00,61.7,61.72,61.62,61.69,24000.0,39.0244,39.0371,38.9738,39.0181,24000.0
2006-10-26 10:30:00,61.71,61.72,61.58,61.58,26100.0,39.0307,39.0371,38.9485,38.9485,26100.0
2006-10-26 10:35:00,61.57,61.61,61.57,61.59,13900.0,38.9422,38.9675,38.9422,38.9548,13900.0
2006-10-26 10:40:00,61.59,61.61,61.56,61.58,19100.0,38.9548,38.9675,38.9359,38.9485,19100.0
2006-10-26 10:45:00,61.57,61.59,61.55,61.55,11100.0,38.9422,38.9548,38.9295,38.9295,11100.0
2006-10-26 10:50:00,61.56,61.56,61.52,61.54,13700.0,38.9359,38.9359,38.9106,38.9232,13700.0
2006-10-26 10:55:00,61.54,61.63,61.54,61.61,17300.0,38.9232,38.9801,38.9232,38.9675,17300.0
2006-10-26 11:00:00,61.62,61.68,61.6,61.67,18400.0,38.9738,39.0118,38.9612,39.0054,18400.0
2006-10-26 11:05:00,61.67,61.74,61.66,61.73,25300.0,39.0054,39.0497,38.9991,39.0434,25300.0
2006-10-26 11:10:00,61.73,61.76,61.69,61.74,40800.0,39.0434,39.0624,39.0181,39.0497,40800.0
2006-10-26 11:15:00,61.75,61.78,61.74,61.76,11200.0,39.056,39.075,39.0497,39.0624,11200.0
2006-10-26 11:20:00,61.77,61.77,61.66,61.66,36900.0,39.0687,39.0687,38.9991,38.9991,36900.0
2006-10-26 11:25:00,61.67,61.76,61.67,61.75,17100.0,39.0054,39.0624,39.0054,39.056,17100.0
2006-10-26 11:30:00,61.76,61.78,61.74,61.74,17700.0,39.0624,39.075,39.0497,39.0497,17700.0
2006-10-26 11:35:00,61.74,61.75,61.71,61.72,9800.0,39.0497,39.056,39.0307,39.0371,9800.0
2006-10-26 11:40:00,61.74,61.77,61.71,61.73,16600.0,39.0497,39.0687,39.0307,39.0434,16600.0
2006-10-26 11:45:00,61.74,61.77,61.72,61.75,20900.0,39.0497,39.0687,39.0371,39.056,20900.0
2006-10-26 11:50:00,61.75,61.75,61.68,61.68,21500.0,39.056,39.056,39.0118,39.0118,21500.0
2006-10-26 11:55:00,61.69,61.72,61.68,61.72,12400.0,39.0181,39.0371,39.0118,39.0371,12400.0
2006-10-26 12:00:00,61.73,61.76,61.69,61.72,11700.0,39.0434,39.0624,39.0181,39.0371,11700.0
2006-10-26 12:05:00,61.72,61.74,61.68,61.72,10000.0,39.0371,39.0497,39.0118,39.0371,10000.0
2006-10-26 12:10:00,61.72,61.78,61.7,61.77,19000.0,39.0371,39.075,39.0244,39.0687,19000.0
2006-10-26 12:15:00,61.77,61.79,61.76,61.79,10800.0,39.0687,39.0813,39.0624,39.0813,10800.0
2006-10-26 12:20:00,61.79,61.81,61.78,61.79,21500.0,39.0813,39.094,39.075,39.0813,21500.0
2006-10-26 12:25:00,61.78,61.8,61.77,61.77,14200.0,39.075,39.0877,39.0687,39.0687,14200.0
2006-10-26 12:30:00,61.77,61.78,61.7,61.7,19300.0,39.0687,39.075,39.0244,39.0244,19300.0
2006-10-26 12:35:00,61.7,61.73,61.66,61.7,20300.0,39.0244,39.0434,38.9991,39.0244,20300.0
2006-10-26 12:40:00,61.72,61.77,61.71,61.76,9000.0,39.0371,39.0687,39.0307,39.0624,9000.0
2006-10-26 12:45:00,61.78,61.79,61.75,61.76,9300.0,39.075,39.0813,39.056,39.0624,9300.0
2006-10-26 12:50:00,61.76,61.82,61.75,61.8,16000.0,39.0624,39.1003,39.056,39.0877,16000.0
2006-10-26 12:55:00,61.8,61.83,61.8,61.81,10100.0,39.0877,39.1066,39.0877,39.094,10100.0
2006-10-26 13:00:00,61.82,61.9,61.81,61.86,27200.0,39.1003,39.1509,39.094,39.1256,27200.0
2006-10-26 13:05:00,61.87,61.94,61.87,61.92,16700.0,39.1319,39.1762,39.1319,39.1636,16700.0
2006-10-26 13:10:00,61.93,61.94,61.85,61.85,17500.0,39.1699,39.1762,39.1193,39.1193,17500.0
2006-10-26 13:15:00,61.86,61.91,61.86,61.89,9600.0,39.1256,39.1572,39.1256,39.1446,9600.0
2006-10-26 13:20:00,61.91,61.93,61.87,61.9,10800.0,39.1572,39.1699,39.1319,39.1509,10800.0
2006-10-26 13:25:00,61.91,61.94,61.89,61.92,6200.0,39.1572,39.1762,39.1446,39.1636,6200.0
2006-10-26 13:30:00,61.93,61.95,61.9,61.9,12800.0,39.1699,39.1825,39.1509,39.1509,12800.0
2006-10-26 13:35:00,61.89,61.93,61.88,61.91,9200.0,39.1446,39.1699,39.1383,39.1572,9200.0
2006-10-26 13:40:00,61.92,61.93,61.88,61.91,7600.0,39.1636,39.1699,39.1383,39.1572,7600.0
2006-10-26 13:45:00,61.9,61.92,61.89,61.9,63200.0,39.1509,39.1636,39.1446,39.1509,63200.0
2006-10-26 13:50:00,61.92,61.92,61.86,61.89,9700.0,39.1636,39.1636,39.1256,39.1446,9700.0
2006-10-26 13:55:00,61.89,61.95,61.89,61.94,13400.0,39.1446,39.1825,39.1446,39.1762,13400.0
2006-10-26 14:00:00,61.94,61.97,61.93,61.96,21100.0,39.1762,39.1952,39.1699,39.1889,21100.0
2006-10-26 14:05:00,61.98,61.98,61.91,61.91,21000.0,39.2015,39.2015,39.1572,39.1572,21000.0
2006-10-26 14:10:00,61.93,61.93,61.85,61.86,24600.0,39.1699,39.1699,39.1193,39.1256,24600.0
2006-10-26 14:15:00,61.86,61.88,61.85,61.87,19200.0,39.1256,39.1383,39.1193,39.1319,19200.0
2006-10-26 14:20:00,61.88,61.94,61.87,61.94,12200.0,39.1383,39.1762,39.1319,39.1762,12200.0
2006-10-26 14:25:00,61.92,61.98,61.92,61.96,11700.0,39.1636,39.2015,39.1636,39.1889,11700.0
2006-10-26 14:30:00,61.97,61.97,61.94,61.94,15800.0,39.1952,39.1952,39.1762,39.1762,15800.0
2006-10-26 14:35:00,61.93,61.95,61.89,61.94,17600.0,39.1699,39.1825,39.1446,39.1762,17600.0
2006-10-26 14:40:00,61.95,61.99,61.95,61.99,12500.0,39.1825,39.2078,39.1825,39.2078,12500.0
2006-10-26 14:45:00,62.0,62.0,61.94,61.94,18800.0,39.2142,39.2142,39.1762,39.1762,18800.0
2006-10-26 14:50:00,61.96,61.98,61.94,61.96,15600.0,39.1889,39.2015,39.1762,39.1889,15600.0
2006-10-26 14:55:00,61.96,61.99,61.94,61.98,17400.0,39.1889,39.2078,39.1762,39.2015,17400.0
2006-10-26 15:00:00,61.99,61.99,61.97,61.98,26800.0,39.2078,39.2078,39.1952,39.2015,26800.0
2006-10-26 15:05:00,61.99,61.99,61.91,61.91,24200.0,39.2078,39.2078,39.1572,39.1572,24200.0
2006-10-26 15:10:00,61.91,61.96,61.91,61.95,15000.0,39.1572,39.1889,39.1572,39.1825,15000.0
2006-10-26 15:15:00,61.95,61.97,61.91,61.91,18000.0,39.1825,39.1952,39.1572,39.1572,18000.0
2006-10-26 15:20:00,61.92,61.97,61.91,61.96,21000.0,39.1636,39.1952,39.1572,39.1889,21000.0
2006-10-26 15:25:00,61.97,61.99,61.96,61.97,32800.0,39.1952,39.2078,39.1889,39.1952,32800.0
2006-10-26 15:30:00,61.98,61.98,61.92,61.94,36100.0,39.2015,39.2015,39.1636,39.1762,36100.0
2006-10-26 15:35:00,61.93,61.97,61.93,61.95,27300.0,39.1699,39.1952,39.1699,39.1825,27300.0
2006-10-26 15:40:00,61.96,62.01,61.95,62.01,94100.0,39.1889,39.2205,39.1825,39.2205,94100.0
2006-10-26 15:45:00,62.01,62.02,61.96,61.97,74200.0,39.2205,39.2268,39.1889,39.1952,74200.0
2006-10-26 15:50:00,61.97,62.0,61.96,61.98,39100.0,39.1952,39.2142,39.1889,39.2015,39100.0
2006-10-26 15:55:00,61.98,62.0,61.96,61.96,25800.0,39.2015,39.2142,39.1889,39.1889,25800.0
2006-10-27 09:30:00,61.97,61.97,61.85,61.87,262800.0,39.1952,39.1952,39.1193,39.1319,262800.0
2006-10-27 09:35:00,61.9,61.96,61.85,61.91,51100.0,39.1509,39.1889,39.1193,39.1572,51100.0
2006-10-27 09:40:00,61.88,61.94,61.79,61.9,55100.0,39.1383,39.1762,39.0813,39.1509,55100.0
2006-10-27 09:45:00,61.89,61.9,61.82,61.87,153100.0,39.1446,39.1509,39.1003,39.1319,153100.0
2006-10-27 09:50:00,61.85,61.89,61.84,61.84,22400.0,39.1193,39.1446,39.113,39.113,22400.0
2006-10-27 09:55:00,61.87,61.89,61.84,61.89,16900.0,39.1319,39.1446,39.113,39.1446,16900.0
2006-10-27 10:00:00,61.89,62.07,61.88,62.04,186300.0,39.1446,39.2584,39.1383,39.2395,186300.0
2006-10-27 10:05:00,62.03,62.05,61.92,61.95,25200.0,39.2331,39.2458,39.1636,39.1825,25200.0
2006-10-27 10:10:00,61.96,61.99,61.94,61.96,37800.0,39.1889,39.2078,39.1762,39.1889,37800.0
2006-10-27 10:15:00,61.96,62.0,61.95,61.99,183100.0,39.1889,39.2142,39.1825,39.2078,183100.0
2006-10-27 10:20:00,61.99,62.0,61.91,61.94,125600.0,39.2078,39.2142,39.1572,39.1762,125600.0
2006-10-27 10:25:00,61.93,61.98,61.9,61.95,43900.0,39.1699,39.2015,39.1509,39.1825,43900.0
2006-10-27 10:30:00,61.96,61.96,61.9,61.93,24700.0,39.1889,39.1889,39.1509,39.1699,24700.0
2006-10-27 10:35:00,61.93,61.94,61.86,61.9,48800.0,39.1699,39.1762,39.1256,39.1509,48800.0
2006-10-27 10:40:00,61.9,61.91,61.86,61.86,19000.0,39.1509,39.1572,39.1256,39.1256,19000.0
2006-10-27 10:45:00,61.87,61.87,61.64,61.64,59600.0,39.1319,39.1319,38.9865,38.9865,59600.0
2006-10-27 10:50:00,61.65,61.69,61.56,61.67,48000.0,38.9928,39.0181,38.9359,39.0054,48000.0
2006-10-27 10:55:00,61.68,61.68,61.62,61.67,45300.0,39.0118,39.0118,38.9738,39.0054,45300.0
2006-10-27 11:00:00,61.67,61.72,61.64,61.69,47200.0,39.0054,39.0371,38.9865,39.0181,47200.0
2006-10-27 11:05:00,61.68,61.8,61.68,61.8,38700.0,39.0118,39.0877,39.0118,39.0877,38700.0
2006-10-27 11:10:00,61.8,61.83,61.76,61.82,22100.0,39.0877,39.1066,39.0624,39.1003,22100.0
2006-10-27 11:15:00,61.83,61.83,61.72,61.73,54900.0,39.1066,39.1066,39.0371,39.0434,54900.0
2006-10-27 11:20:00,61.75,61.77,61.74,61.77,63800.0,39.056,39.0687,39.0497,39.0687,63800.0
2006-10-27 11:25:00,61.76,61.78,61.75,61.77,24400.0,39.0624,39.075,39.056,39.0687,24400.0
2006-10-27 11:30:00,61.77,61.79,61.72,61.77,65200.0,39.0687,39.0813,39.0371,39.0687,65200.0
2006-10-27 11:35:00,61.76,61.78,61.75,61.77,18400.0,39.0624,39.075,39.056,39.0687,18400.0
2006-10-27 11:40:00,61.79,61.8,61.75,61.75,29500.0,39.0813,39.0877,39.056,39.056,29500.0
2006-10-27 11:45:00,61.74,61.79,61.73,61.79,48800.0,39.0497,39.0813,39.0434,39.0813,48800.0
2006-10-27 11:50:00,61.78,61.79,61.75,61.77,20100.0,39.075,39.0813,39.056,39.0687,20100.0
2006-10-27 11:55:00,61.77,61.78,61.75,61.77,56100.0,39.0687,39.075,39.056,39.0687,56100.0
2006-10-27 12:00:00,61.78,61.81,61.76,61.78,19100.0,39.075,39.094,39.0624,39.075,19100.0
2006-10-27 12:05:00,61.79,61.82,61.77,61.77,12700.0,39.0813,39.1003,39.0687,39.0687,12700.0
2006-10-27 12:10:00,61.78,61.8,61.76,61.79,16900.0,39.075,39.0877,39.0624,39.0813,16900.0
2006-10-27 12:15:00,61.78,61.8,61.77,61.79,55400.0,39.075,39.0877,39.0687,39.0813,55400.0
2006-10-27 12:20:00,61.79,61.8,61.77,61.77,26200.0,39.0813,39.0877,39.0687,39.0687,26200.0
2006-10-27 12:25:00,61.78,61.8,61.77,61.79,16700.0,39.075,39.0877,39.0687,39.0813,16700.0
2006-10-27 12:30:00,61.76,61.8,61.76,61.8,16700.0,39.0624,39.0877,39.0624,39.0877,16700.0
2006-10-27 12:35:00,61.79,61.8,61.76,61.76,18700.0,39.0813,39.0877,39.0624,39.0624,18700.0
2006-10-27 12:40:00,61.76,61.78,61.75,61.77,9200.0,39.0624,39.075,39.056,39.0687,9200.0
2006-10-27 12:45:00,61.76,61.78,61.74,61.77,24000.0,39.0624,39.075,39.0497,39.0687,24000.0
2006-10-27 12:50:00,61.77,61.78,61.74,61.77,43700.0,39.0687,39.075,39.0497,39.0687,43700.0
2006-10-27 12:55:00,61.77,61.78,61.75,61.77,35200.0,39.0687,39.075,39.056,39.0687,35200.0
2006-10-27 13:00:00,61.76,61.78,61.76,61.78,13200.0,39.0624,39.075,39.0624,39.075,13200.0
2006-10-27 13:05:00,61.78,61.81,61.78,61.81,10400.0,39.075,39.094,39.075,39.094,10400.0
2006-10-27 13:10:00,61.81,61.82,61.8,61.81,2800.0,39.094,39.1003,39.0877,39.094,2800.0
2006-10-27 13:15:00,61.82,61.82,61.8,61.8,11000.0,39.1003,39.1003,39.0877,39.0877,11000.0
2006-10-27 13:20:00,61.8,61.82,61.78,61.8,22600.0,39.0877,39.1003,39.075,39.0877,22600.0
2006-10-27 13:25:00,61.8,61.82,61.79,61.81,23200.0,39.0877,39.1003,39.0813,39.094,23200.0
2006-10-27 13:30:00,61.82,61.82,61.8,61.8,15800.0,39.1003,39.1003,39.0877,39.0877,15800.0
2006-10-27 13:35:00,61.8,61.81,61.8,61.81,35400.0,39.0877,39.094,39.0877,39.094,35400.0
2006-10-27 13:40:00,61.8,61.81,61.8,61.81,10500.0,39.0877,39.094,39.0877,39.094,10500.0
2006-10-27 13:45:00,61.8,61.81,61.8,61.8,26000.0,39.0877,39.094,39.0877,39.0877,26000.0
2006-10-27 13:50:00,61.81,61.82,61.8,61.82,16900.0,39.094,39.1003,39.0877,39.1003,16900.0
2006-10-27 13:55:00,61.81,61.82,61.8,61.82,15300.0,39.094,39.1003,39.0877,39.1003,15300.0
2006-10-27 14:00:00,61.81,61.84,61.8,61.84,136600.0,39.094,39.113,39.0877,39.113,136600.0
2006-10-27 14:05:00,61.83,61.84,61.81,61.83,30900.0,39.1066,39.113,39.094,39.1066,30900.0
2006-10-27 14:10:00,61.82,61.83,61.75,61.76,27100.0,39.1003,39.1066,39.056,39.0624,27100.0
2006-10-27 14:15:00,61.75,61.8,61.75,61.76,16200.0,39.056,39.0877,39.056,39.0624,16200.0
2006-10-27 14:20:00,61.76,61.77,61.66,61.66,30000.0,39.0624,39.0687,38.9991,38.9991,30000.0
2006-10-27 14:25:00,61.66,61.66,61.56,61.63,33700.0,38.9991,38.9991,38.9359,38.9801,33700.0
2006-10-27 14:30:00,61.63,61.65,61.55,61.57,39900.0,38.9801,38.9928,38.9295,38.9422,39900.0
2006-10-27 14:35:00,61.57,61.59,61.56,61.58,19500.0,38.9422,38.9548,38.9359,38.9485,19500.0
2006-10-27 14:40:00,61.58,61.61,61.54,61.55,27600.0,38.9485,38.9675,38.9232,38.9295,27600.0
2006-10-27 14:45:00,61.55,61.57,61.54,61.55,11000.0,38.9295,38.9422,38.9232,38.9295,11000.0
2006-10-27 14:50:00,61.56,61.56,61.51,61.52,29300.0,38.9359,38.9359,38.9042,38.9106,29300.0
2006-10-27 14:55:00,61.51,61.61,61.51,61.61,20300.0,38.9042,38.9675,38.9042,38.9675,20300.0
2006-10-27 15:00:00,61.6,61.65,61.58,61.64,11600.0,38.9612,38.9928,38.9485,38.9865,11600.0
2006-10-27 15:05:00,61.64,61.68,61.61,61.61,26000.0,38.9865,39.0118,38.9675,38.9675,26000.0
2006-10-27 15:10:00,61.61,61.69,61.6,61.69,38800.0,38.9675,39.0181,38.9612,39.0181,38800.0
2006-10-27 15:15:00,61.69,61.74,61.68,61.72,35800.0,39.0181,39.0497,39.0118,39.0371,35800.0
2006-10-27 15:20:00,61.72,61.79,61.71,61.78,45200.0,39.0371,39.0813,39.0307,39.075,45200.0
2006-10-27 15:25:00,61.78,61.82,61.78,61.81,57200.0,39.075,39.1003,39.075,39.094,57200.0
2006-10-27 15:30:00,61.8,61.84,61.8,61.81,64600.0,39.0877,39.113,39.0877,39.094,64600.0
2006-10-27 15:35:00,61.82,61.82,61.79,61.82,68800.0,39.1003,39.1003,39.0813,39.1003,68800.0
2006-10-27 15:40:00,61.82,61.85,61.82,61.84,68800.0,39.1003,39.1193,39.1003,39.113,68800.0
2006-10-27 15:45:00,61.82,61.84,61.81,61.83,45200.0,39.1003,39.113,39.094,39.1066,45200.0
2006-10-27 15:50:00,61.83,61.83,61.72,61.74,70300.0,39.1066,39.1066,39.0371,39.0497,70300.0
2006-10-27 15:55:00,61.74,61.79,61.72,61.79,56200.0,39.0497,39.0813,39.0371,39.0813,56200.0
2006-10-30 09:30:00,61.55,61.88,61.52,61.85,42400.0,38.9295,39.1383,38.9106,39.1193,42400.0
2006-10-30 09:35:00,61.82,61.84,61.63,61.75,17000.0,39.1003,39.113,38.9801,39.056,17000.0
2006-10-30 09:40:00,61.75,61.89,61.73,61.86,17900.0,39.056,39.1446,39.0434,39.1256,17900.0
2006-10-30 09:45:00,61.86,61.88,61.8,61.8,12300.0,39.1256,39.1383,39.0877,39.0877,12300.0
2006-10-30 09:50:00,61.8,61.82,61.74,61.76,14200.0,39.0877,39.1003,39.0497,39.0624,14200.0
2006-10-30 09:55:00,61.75,61.75,61.66,61.67,10600.0,39.056,39.056,38.9991,39.0054,10600.0
2006-10-30 10:00:00,61.67,61.82,61.66,61.72,21800.0,39.0054,39.1003,38.9991,39.0371,21800.0
2006-10-30 10:05:00,61.73,61.8,61.7,61.79,12300.0,39.0434,39.0877,39.0244,39.0813,12300.0
2006-10-30 10:10:00,61.81,61.85,61.77,61.85,13100.0,39.094,39.1193,39.0687,39.1193,13100.0
2006-10-30 10:15:00,61.86,61.86,61.76,61.76,12900.0,39.1256,39.1256,39.0624,39.0624,12900.0
2006-10-30 10:20:00,61.77,61.84,61.75,61.79,9100.0,39.0687,39.113,39.056,39.0813,9100.0
2006-10-30 10:25:00,61.81,61.81,61.77,61.81,10800.0,39.094,39.094,39.0687,39.094,10800.0
2006-10-30 10:30:00,61.81,61.81,61.73,61.79,17900.0,39.094,39.094,39.0434,39.0813,17900.0
2006-10-30 10:35:00,61.79,61.8,61.78,61.79,31300.0,39.0813,39.0877,39.075,39.0813,31300.0
2006-10-30 10:40:00,61.78,61.81,61.73,61.73,20600.0,39.075,39.094,39.0434,39.0434,20600.0
2006-10-30 10:45:00,61.74,61.77,61.67,61.69,27900.0,39.0497,39.0687,39.0054,39.0181,27900.0
2006-10-30 10:50:00,61.7,61.75,61.69,61.71,18100.0,39.0244,39.056,39.0181,39.0307,18100.0
2006-10-30 10:55:00,61.73,61.74,61.67,61.72,13800.0,39.0434,39.0497,39.0054,39.0371,13800.0
2006-10-30 11:00:00,61.71,61.79,61.7,61.78,28500.0,39.0307,39.0813,39.0244,39.075,28500.0
2006-10-30 11:05:00,61.78,61.8,61.75,61.77,16500.0,39.075,39.0877,39.056,39.0687,16500.0
2006-10-30 11:10:00,61.78,61.8,61.76,61.77,18700.0,39.075,39.0877,39.0624,39.0687,18700.0
2006-10-30 11:15:00,61.76,61.79,61.75,61.77,20300.0,39.0624,39.0813,39.056,39.0687,20300.0
2006-10-30 11:20:00,61.77,61.82,61.76,61.78,22100.0,39.0687,39.1003,39.0624,39.075,22100.0
2006-10-30 11:25:00,61.78,61.78,61.75,61.76,11700.0,39.075,39.075,39.056,39.0624,11700.0
2006-10-30 11:30:00,61.76,61.8,61.74,61.77,21800.0,39.0624,39.0877,39.0497,39.0687,21800.0
2006-10-30 11:35:00,61.78,61.79,61.73,61.75,21600.0,39.075,39.0813,39.0434,39.056,21600.0
2006-10-30 11:40:00,61.74,61.76,61.73,61.75,8400.0,39.0497,39.0624,39.0434,39.056,8400.0
2006-10-30 11:45:00,61.74,61.76,61.72,61.73,9000.0,39.0497,39.0624,39.0371,39.0434,9000.0
2006-10-30 11:50:00,61.74,61.77,61.73,61.76,15300.0,39.0497,39.0687,39.0434,39.0624,15300.0
2006-10-30 11:55:00,61.78,61.79,61.74,61.74,9000.0,39.075,39.0813,39.0497,39.0497,9000.0
2006-10-30 12:00:00,61.74,61.76,61.72,61.73,18400.0,39.0497,39.0624,39.0371,39.0434,18400.0
2006-10-30 12:05:00,61.73,61.76,61.73,61.74,6700.0,39.0434,39.0624,39.0434,39.0497,6700.0
2006-10-30 12:10:00,61.74,61.76,61.73,61.75,11200.0,39.0497,39.0624,39.0434,39.056,11200.0
2006-10-30 12:15:00,61.75,61.75,61.72,61.72,10800.0,39.056,39.056,39.0371,39.0371,10800.0
2006-10-30 12:20:00,61.72,61.72,61.69,61.69,10600.0,39.0371,39.0371,39.0181,39.0181,10600.0
2006-10-30 12:25:00,61.69,61.69,61.67,61.68,20900.0,39.0181,39.0181,39.0054,39.0118,20900.0
2006-10-30 12:30:00,61.68,61.77,61.68,61.76,45300.0,39.0118,39.0687,39.0118,39.0624,45300.0
2006-10-30 12:35:00,61.77,61.78,61.73,61.73,14200.0,39.0687,39.075,39.0434,39.0434,14200.0
2006-10-30 12:40:00,61.74,61.83,61.73,61.8,12400.0,39.0497,39.1066,39.0434,39.0877,12400.0
2006-10-30 12:45:00,61.81,61.81,61.76,61.77,5700.0,39.094,39.094,39.0624,39.0687,5700.0
2006-10-30 12:50:00,61.77,61.77,61.75,61.76,8000.0,39.0687,39.0687,39.056,39.0624,8000.0
2006-10-30 12:55:00,61.76,61.77,61.75,61.76,8400.0,39.0624,39.0687,39.056,39.0624,8400.0
2006-10-30 13:00:00,61.76,61.78,61.72,61.73,15900.0,39.0624,39.075,39.0371,39.0434,15900.0
2006-10-30 13:05:00,61.73,61.73,61.65,61.65,8400.0,39.0434,39.0434,38.9928,38.9928,8400.0
2006-10-30 13:10:00,61.65,61.67,61.65,61.66,10100.0,38.9928,39.0054,38.9928,38.9991,10100.0
2006-10-30 13:15:00,61.66,61.67,61.64,61.66,11900.0,38.9991,39.0054,38.9865,38.9991,11900.0
2006-10-30 13:20:00,61.66,61.69,61.63,61.64,9400.0,38.9991,39.0181,38.9801,38.9865,9400.0
2006-10-30 13:25:00,61.64,61.66,61.61,61.63,8000.0,38.9865,38.9991,38.9675,38.9801,8000.0
2006-10-30 13:30:00,61.63,61.64,61.6,61.6,11300.0,38.9801,38.9865,38.9612,38.9612,11300.0
2006-10-30 13:35:00,61.61,61.63,61.6,61.62,6600.0,38.9675,38.9801,38.9612,38.9738,6600.0
2006-10-30 13:40:00,61.62,61.68,61.62,61.66,12400.0,38.9738,39.0118,38.9738,38.9991,12400.0
2006-10-30 13:45:00,61.66,61.67,61.63,61.66,10900.0,38.9991,39.0054,38.9801,38.9991,10900.0
2006-10-30 13:50:00,61.66,61.69,61.64,61.64,7300.0,38.9991,39.0181,38.9865,38.9865,7300.0
2006-10-30 13:55:00,61.65,61.67,61.62,61.67,12400.0,38.9928,39.0054,38.9738,39.0054,12400.0
2006-10-30 14:00:00,61.67,61.68,61.64,61.65,10600.0,39.0054,39.0118,38.9865,38.9928,10600.0
2006-10-30 14:05:00,61.65,61.67,61.61,61.61,12000.0,38.9928,39.0054,38.9675,38.9675,12000.0
2006-10-30 14:10:00,61.63,61.64,61.62,61.64,12900.0,38.9801,38.9865,38.9738,38.9865,12900.0
2006-10-30 14:15:00,61.64,61.65,61.62,61.63,11100.0,38.9865,38.9928,38.9738,38.9801,11100.0
2006-10-30 14:20:00,61.63,61.66,61.6,61.62,17500.0,38.9801,38.9991,38.9612,38.9738,17500.0
2006-10-30 14:25:00,61.63,61.63,61.6,61.6,8400.0,38.9801,38.9801,38.9612,38.9612,8400.0
2006-10-30 14:30:00,61.6,61.61,61.56,61.56,16500.0,38.9612,38.9675,38.9359,38.9359,16500.0
2006-10-30 14:35:00,61.56,61.63,61.55,61.62,19500.0,38.9359,38.9801,38.9295,38.9738,19500.0
2006-10-30 14:40:00,61.63,61.68,61.63,61.63,12900.0,38.9801,39.0118,38.9801,38.9801,12900.0
2006-10-30 14:45:00,61.63,61.64,61.56,61.56,23600.0,38.9801,38.9865,38.9359,38.9359,23600.0
2006-10-30 14:50:00,61.56,61.57,61.53,61.53,16200.0,38.9359,38.9422,38.9169,38.9169,16200.0
2006-10-30 14:55:00,61.54,61.55,61.53,61.54,13700.0,38.9232,38.9295,38.9169,38.9232,13700.0
2006-10-30 15:00:00,61.53,61.57,61.53,61.54,16900.0,38.9169,38.9422,38.9169,38.9232,16900.0
2006-10-30 15:05:00,61.54,61.58,61.52,61.55,23200.0,38.9232,38.9485,38.9106,38.9295,23200.0
2006-10-30 15:10:00,61.54,61.58,61.53,61.57,9900.0,38.9232,38.9485,38.9169,38.9422,9900.0
2006-10-30 15:15:00,61.58,61.58,61.53,61.53,15900.0,38.9485,38.9485,38.9169,38.9169,15900.0
2006-10-30 15:20:00,61.51,61.53,61.47,61.48,19900.0,38.9042,38.9169,38.8789,38.8853,19900.0
2006-10-30 15:25:00,61.48,61.53,61.47,61.5,20800.0,38.8853,38.9169,38.8789,38.8979,20800.0
2006-10-30 15:30:00,61.5,61.52,61.46,61.52,27300.0,38.8979,38.9106,38.8726,38.9106,27300.0
2006-10-30 15:35:00,61.52,61.61,61.52,61.59,37100.0,38.9106,38.9675,38.9106,38.9548,37100.0
2006-10-30 15:40:00,61.59,61.63,61.58,61.59,36000.0,38.9548,38.9801,38.9485,38.9548,36000.0
2006-10-30 15:45:00,61.59,61.63,61.58,61.61,28900.0,38.9548,38.9801,38.9485,38.9675,28900.0
2006-10-30 15:50:00,61.6,61.62,61.59,61.59,28200.0,38.9612,38.9738,38.9548,38.9548,28200.0
2006-10-30 15:55:00,61.59,61.6,61.55,61.6,29500.0,38.9548,38.9612,38.9295,38.9612,29500.0
2006-10-31 09:30:00,61.82,61.85,61.79,61.81,51700.0,39.1003,39.1193,39.0813,39.094,51700.0
2006-10-31 09:35:00,61.82,61.82,61.64,61.65,40800.0,39.1003,39.1003,38.9865,38.9928,40800.0
2006-10-31 09:40:00,61.66,61.69,61.64,61.65,41100.0,38.9991,39.0181,38.9865,38.9928,41100.0
2006-10-31 09:45:00,61.66,61.85,61.61,61.82,115000.0,38.9991,39.1193,38.9675,39.1003,115000.0
2006-10-31 09:50:00,61.85,61.85,61.82,61.84,27600.0,39.1193,39.1193,39.1003,39.113,27600.0
2006-10-31 09:55:00,61.84,61.87,61.74,61.77,40900.0,39.113,39.1319,39.0497,39.0687,40900.0
2006-10-31 10:00:00,61.75,61.75,61.58,61.68,188700.0,39.056,39.056,38.9485,39.0118,188700.0
2006-10-31 10:05:00,61.69,61.75,61.64,61.64,26800.0,39.0181,39.056,38.9865,38.9865,26800.0
2006-10-31 10:10:00,61.64,61.72,61.64,61.67,15800.0,38.9865,39.0371,38.9865,39.0054,15800.0
2006-10-31 10:15:00,61.68,61.74,61.66,61.68,10000.0,39.0118,39.0497,38.9991,39.0118,10000.0
2006-10-31 10:20:00,61.69,61.69,61.63,61.63,14600.0,39.0181,39.0181,38.9801,38.9801,14600.0
2006-10-31 10:25:00,61.64,61.66,61.62,61.66,16200.0,38.9865,38.9991,38.9738,38.9991,16200.0
2006-10-31 10:30:00,61.64,61.81,61.64,61.78,32600.0,38.9865,39.094,38.9865,39.075,32600.0
2006-10-31 10:35:00,61.78,61.78,61.73,61.73,10200.0,39.075,39.075,39.0434,39.0434,10200.0
2006-10-31 10:40:00,61.75,61.85,61.75,61.8,14800.0,39.056,39.1193,39.056,39.0877,14800.0
2006-10-31 10:45:00,61.8,61.81,61.76,61.78,16900.0,39.0877,39.094,39.0624,39.075,16900.0
2006-10-31 10:50:00,61.78,61.78,61.74,61.76,16700.0,39.075,39.075,39.0497,39.0624,16700.0
2006-10-31 10:55:00,61.77,61.77,61.75,61.76,28100.0,39.0687,39.0687,39.056,39.0624,28100.0
2006-10-31 11:00:00,61.76,61.79,61.7,61.7,21300.0,39.0624,39.0813,39.0244,39.0244,21300.0
2006-10-31 11:05:00,61.68,61.7,61.57,61.58,45500.0,39.0118,39.0244,38.9422,38.9485,45500.0
2006-10-31 11:10:00,61.58,61.63,61.57,61.57,40200.0,38.9485,38.9801,38.9422,38.9422,40200.0
2006-10-31 11:15:00,61.57,61.59,61.5,61.58,36800.0,38.9422,38.9548,38.8979,38.9485,36800.0
2006-10-31 11:20:00,61.58,61.59,61.55,61.55,15500.0,38.9485,38.9548,38.9295,38.9295,15500.0
2006-10-31 11:25:00,61.54,61.59,61.54,61.57,15500.0,38.9232,38.9548,38.9232,38.9422,15500.0
2006-10-31 11:30:00,61.58,61.58,61.52,61.54,79800.0,38.9485,38.9485,38.9106,38.9232,79800.0
2006-10-31 11:35:00,61.55,61.61,61.55,61.6,9300.0,38.9295,38.9675,38.9295,38.9612,9300.0
2006-10-31 11:40:00,61.6,61.61,61.58,61.58,7700.0,38.9612,38.9675,38.9485,38.9485,7700.0
2006-10-31 11:45:00,61.57,61.57,61.51,61.52,19100.0,38.9422,38.9422,38.9042,38.9106,19100.0
2006-10-31 11:50:00,61.51,61.52,61.45,61.46,15800.0,38.9042,38.9106,38.8663,38.8726,15800.0
2006-10-31 11:55:00,61.47,61.47,61.41,61.46,15000.0,38.8789,38.8789,38.841,38.8726,15000.0
2006-10-31 12:00:00,61.46,61.55,61.45,61.48,18300.0,38.8726,38.9295,38.8663,38.8853,18300.0
2006-10-31 12:05:00,61.48,61.49,61.34,61.36,17700.0,38.8853,38.8916,38.7967,38.8094,17700.0
2006-10-31 12:10:00,61.35,61.37,61.3,61.3,16100.0,38.803,38.8157,38.7714,38.7714,16100.0
2006-10-31 12:15:00,61.3,61.39,61.29,61.36,18300.0,38.7714,38.8283,38.7651,38.8094,18300.0
2006-10-31 12:20:00,61.36,61.38,61.33,61.36,10300.0,38.8094,38.822,38.7904,38.8094,10300.0
2006-10-31 12:25:00,61.36,61.38,61.33,61.35,8200.0,38.8094,38.822,38.7904,38.803,8200.0
2006-10-31 12:30:00,61.35,61.41,61.33,61.39,13600.0,38.803,38.841,38.7904,38.8283,13600.0
2006-10-31 12:35:00,61.39,61.41,61.3,61.34,114700.0,38.8283,38.841,38.7714,38.7967,114700.0
2006-10-31 12:40:00,61.31,61.39,61.31,61.37,13800.0,38.7777,38.8283,38.7777,38.8157,13800.0
2006-10-31 12:45:00,61.37,61.38,61.35,61.38,63700.0,38.8157,38.822,38.803,38.822,63700.0
2006-10-31 12:50:00,61.38,61.38,61.33,61.33,10200.0,38.822,38.822,38.7904,38.7904,10200.0
2006-10-31 12:55:00,61.33,61.36,61.31,61.34,21000.0,38.7904,38.8094,38.7777,38.7967,21000.0
2006-10-31 13:00:00,61.33,61.33,61.26,61.3,22100.0,38.7904,38.7904,38.7461,38.7714,22100.0
2006-10-31 13:05:00,61.3,61.3,61.22,61.22,16800.0,38.7714,38.7714,38.7208,38.7208,16800.0
2006-10-31 13:10:00,61.21,61.23,61.17,61.22,12600.0,38.7145,38.7271,38.6892,38.7208,12600.0
2006-10-31 13:15:00,61.23,61.24,61.18,61.24,11900.0,38.7271,38.7335,38.6955,38.7335,11900.0
2006-10-31 13:20:00,61.24,61.27,61.22,61.25,6300.0,38.7335,38.7524,38.7208,38.7398,6300.0
2006-10-31 13:25:00,61.25,61.3,61.24,61.29,7800.0,38.7398,38.7714,38.7335,38.7651,7800.0
2006-10-31 13:30:00,61.29,61.37,61.28,61.36,16200.0,38.7651,38.8157,38.7588,38.8094,16200.0
2006-10-31 13:35:00,61.35,61.35,61.29,61.3,13000.0,38.803,38.803,38.7651,38.7714,13000.0
2006-10-31 13:40:00,61.3,61.33,61.26,61.26,13500.0,38.7714,38.7904,38.7461,38.7461,13500.0
2006-10-31 13:45:00,61.26,61.34,61.25,61.31,13100.0,38.7461,38.7967,38.7398,38.7777,13100.0
2006-10-31 13:50:00,61.32,61.36,61.31,61.35,6400.0,38.7841,38.8094,38.7777,38.803,6400.0
2006-10-31 13:55:00,61.35,61.36,61.32,61.34,9100.0,38.803,38.8094,38.7841,38.7967,9100.0
2006-10-31 14:00:00,61.34,61.38,61.31,61.34,12800.0,38.7967,38.822,38.7777,38.7967,12800.0
2006-10-31 14:05:00,61.35,61.35,61.24,61.25,12600.0,38.803,38.803,38.7335,38.7398,12600.0
2006-10-31 14:10:00,61.25,61.25,61.21,61.23,16700.0,38.7398,38.7398,38.7145,38.7271,16700.0
2006-10-31 14:15:00,61.22,61.26,61.21,61.26,9300.0,38.7208,38.7461,38.7145,38.7461,9300.0
2006-10-31 14:20:00,61.25,61.26,61.21,61.21,14400.0,38.7398,38.7461,38.7145,38.7145,14400.0
2006-10-31 14:25:00,61.21,61.21,61.16,61.16,19800.0,38.7145,38.7145,38.6829,38.6829,19800.0
2006-10-31 14:30:00,61.16,61.2,61.16,61.2,10400.0,38.6829,38.7082,38.6829,38.7082,10400.0
2006-10-31 14:35:00,61.18,61.19,61.14,61.16,14500.0,38.6955,38.7018,38.6702,38.6829,14500.0
2006-10-31 14:40:00,61.16,61.17,61.13,61.13,12500.0,38.6829,38.6892,38.6639,38.6639,12500.0
2006-10-31 14:45:00,61.13,61.15,61.11,61.14,15900.0,38.6639,38.6765,38.6512,38.6702,15900.0
2006-10-31 14:50:00,61.13,61.14,61.11,61.14,18000.0,38.6639,38.6702,38.6512,38.6702,18000.0
2006-10-31 14:55:00,61.14,61.19,61.13,61.16,30500.0,38.6702,38.7018,38.6639,38.6829,30500.0
2006-10-31 15:00:00,61.16,61.18,61.13,61.16,24200.0,38.6829,38.6955,38.6639,38.6829,24200.0
2006-10-31 15:05:00,61.16,61.21,61.14,61.2,32000.0,38.6829,38.7145,38.6702,38.7082,32000.0
2006-10-31 15:10:00,61.19,61.22,61.14,61.18,19000.0,38.7018,38.7208,38.6702,38.6955,19000.0
2006-10-31 15:15:00,61.19,61.24,61.18,61.23,20200.0,38.7018,38.7335,38.6955,38.7271,20200.0
2006-10-31 15:20:00,61.23,61.33,61.21,61.32,29300.0,38.7271,38.7904,38.7145,38.7841,29300.0
2006-10-31 15:25:00,61.31,61.41,61.31,61.41,35300.0,38.7777,38.841,38.7777,38.841,35300.0
2006-10-31 15:30:00,61.4,61.41,61.37,61.39,46500.0,38.8347,38.841,38.8157,38.8283,46500.0
2006-10-31 15:35:00,61.4,61.45,61.39,61.43,28800.0,38.8347,38.8663,38.8283,38.8536,28800.0
2006-10-31 15:40:00,61.44,61.47,61.43,61.46,42800.0,38.86,38.8789,38.8536,38.8726,42800.0
2006-10-31 15:45:00,61.46,61.49,61.45,61.47,42500.0,38.8726,38.8916,38.8663,38.8789,42500.0
2006-10-31 15:50:00,61.46,61.47,61.31,61.32,54500.0,38.8726,38.8789,38.7777,38.7841,54500.0
2006-10-31 15:55:00,61.32,61.34,61.27,61.32,67500.0,38.7841,38.7967,38.7524,38.7841,67500.0
2006-11-01 09:30:00,61.7,61.7,61.49,61.5,52000.0,39.0244,39.0244,38.8916,38.8979,52000.0
2006-11-01 09:35:00,61.51,61.76,61.46,61.76,32200.0,38.9042,39.0624,38.8726,39.0624,32200.0
2006-11-01 09:40:00,61.83,61.83,61.73,61.77,37100.0,39.1066,39.1066,39.0434,39.0687,37100.0
2006-11-01 09:45:00,61.76,61.76,61.59,61.59,40100.0,39.0624,39.0624,38.9548,38.9548,40100.0
2006-11-01 09:50:00,61.58,61.64,61.57,61.57,22800.0,38.9485,38.9865,38.9422,38.9422,22800.0
2006-11-01 09:55:00,61.57,61.72,61.49,61.71,28400.0,38.9422,39.0371,38.8916,39.0307,28400.0
2006-11-01 10:00:00,61.7,61.7,61.56,61.63,27800.0,39.0244,39.0244,38.9359,38.9801,27800.0
2006-11-01 10:05:00,61.64,61.64,61.59,61.63,18900.0,38.9865,38.9865,38.9548,38.9801,18900.0
2006-11-01 10:10:00,61.64,61.64,61.45,61.45,34200.0,38.9865,38.9865,38.8663,38.8663,34200.0
2006-11-01 10:15:00,61.45,61.48,61.43,61.47,34500.0,38.8663,38.8853,38.8536,38.8789,34500.0
2006-11-01 10:20:00,61.47,61.47,61.36,61.37,22900.0,38.8789,38.8789,38.8094,38.8157,22900.0
2006-11-01 10:25:00,61.37,61.41,61.34,61.38,24200.0,38.8157,38.841,38.7967,38.822,24200.0
2006-11-01 10:30:00,61.38,61.38,61.26,61.31,26000.0,38.822,38.822,38.7461,38.7777,26000.0
2006-11-01 10:35:00,61.31,61.4,61.31,61.38,15500.0,38.7777,38.8347,38.7777,38.822,15500.0
2006-11-01 10:40:00,61.4,61.43,61.32,61.32,15800.0,38.8347,38.8536,38.7841,38.7841,15800.0
2006-11-01 10:45:00,61.33,61.35,61.21,61.23,19500.0,38.7904,38.803,38.7145,38.7271,19500.0
2006-11-01 10:50:00,61.23,61.25,61.2,61.24,24100.0,38.7271,38.7398,38.7082,38.7335,24100.0
2006-11-01 10:55:00,61.24,61.29,61.2,61.22,23800.0,38.7335,38.7651,38.7082,38.7208,23800.0
2006-11-01 11:00:00,61.22,61.34,61.22,61.24,53700.0,38.7208,38.7967,38.7208,38.7335,53700.0
2006-11-01 11:05:00,61.23,61.28,61.19,61.22,37800.0,38.7271,38.7588,38.7018,38.7208,37800.0
2006-11-01 11:10:00,61.21,61.24,61.15,61.17,22300.0,38.7145,38.7335,38.6765,38.6892,22300.0
2006-11-01 11:15:00,61.18,61.18,61.14,61.16,41200.0,38.6955,38.6955,38.6702,38.6829,41200.0
2006-11-01 11:20:00,61.17,61.22,61.15,61.22,39500.0,38.6892,38.7208,38.6765,38.7208,39500.0
2006-11-01 11:25:00,61.2,61.24,61.14,61.15,32700.0,38.7082,38.7335,38.6702,38.6765,32700.0
2006-11-01 11:30:00,61.16,61.17,61.12,61.13,13100.0,38.6829,38.6892,38.6576,38.6639,13100.0
2006-11-01 11:35:00,61.13,61.14,61.1,61.14,34400.0,38.6639,38.6702,38.6449,38.6702,34400.0
2006-11-01 11:40:00,61.15,61.15,61.1,61.12,8900.0,38.6765,38.6765,38.6449,38.6576,8900.0
2006-11-01 11:45:00,61.12,61.13,61.1,61.12,7400.0,38.6576,38.6639,38.6449,38.6576,7400.0
2006-11-01 11:50:00,61.12,61.12,61.03,61.08,21200.0,38.6576,38.6576,38.6006,38.6323,21200.0
2006-11-01 11:55:00,61.07,61.1,61.02,61.09,24900.0,38.6259,38.6449,38.5943,38.6386,24900.0
2006-11-01 12:00:00,61.1,61.12,61.08,61.09,29400.0,38.6449,38.6576,38.6323,38.6386,29400.0
2006-11-01 12:05:00,61.09,61.1,61.06,61.09,18000.0,38.6386,38.6449,38.6196,38.6386,18000.0
2006-11-01 12:10:00,61.1,61.13,61.08,61.13,5300.0,38.6449,38.6639,38.6323,38.6639,5300.0
2006-11-01 12:15:00,61.13,61.13,61.05,61.08,16800.0,38.6639,38.6639,38.6133,38.6323,16800.0
2006-11-01 12:20:00,61.09,61.13,61.08,61.11,8300.0,38.6386,38.6639,38.6323,38.6512,8300.0
2006-11-01 12:25:00,61.12,61.15,61.08,61.12,17100.0,38.6576,38.6765,38.6323,38.6576,17100.0
2006-11-01 12:30:00,61.13,61.13,61.1,61.13,27100.0,38.6639,38.6639,38.6449,38.6639,27100.0
2006-11-01 12:35:00,61.11,61.13,61.1,61.1,7600.0,38.6512,38.6639,38.6449,38.6449,7600.0
2006-11-01 12:40:00,61.1,61.11,61.1,61.11,22800.0,38.6449,38.6512,38.6449,38.6512,22800.0
2006-11-01 12:45:00,61.1,61.13,61.06,61.08,29300.0,38.6449,38.6639,38.6196,38.6323,29300.0
2006-11-01 12:50:00,61.07,61.09,61.05,61.07,17500.0,38.6259,38.6386,38.6133,38.6259,17500.0
2006-11-01 12:55:00,61.07,61.11,61.07,61.08,23200.0,38.6259,38.6512,38.6259,38.6323,23200.0
2006-11-01 13:00:00,61.08,61.11,61.02,61.03,17000.0,38.6323,38.6512,38.5943,38.6006,17000.0
2006-11-01 13:05:00,61.03,61.06,61.02,61.05,13200.0,38.6006,38.6196,38.5943,38.6133,13200.0
2006-11-01 13:10:00,61.05,61.07,61.04,61.04,7200.0,38.6133,38.6259,38.607,38.607,7200.0
2006-11-01 13:15:00,61.05,61.05,60.99,61.03,36800.0,38.6133,38.6133,38.5753,38.6006,36800.0
2006-11-01 13:20:00,61.04,61.05,60.95,61.0,74000.0,38.607,38.6133,38.55,38.5817,74000.0
2006-11-01 13:25:00,60.99,61.04,60.98,61.01,73000.0,38.5753,38.607,38.569,38.588,73000.0
2006-11-01 13:30:00,61.0,61.05,61.0,61.03,26800.0,38.5817,38.6133,38.5817,38.6006,26800.0
2006-11-01 13:35:00,61.02,61.06,61.02,61.03,9400.0,38.5943,38.6196,38.5943,38.6006,9400.0
2006-11-01 13:40:00,61.03,61.08,61.03,61.08,15300.0,38.6006,38.6323,38.6006,38.6323,15300.0
2006-11-01 13:45:00,61.06,61.09,61.01,61.04,183100.0,38.6196,38.6386,38.588,38.607,183100.0
2006-11-01 13:50:00,61.05,61.08,61.03,61.07,45000.0,38.6133,38.6323,38.6006,38.6259,45000.0
2006-11-01 13:55:00,61.06,61.1,61.02,61.08,74100.0,38.6196,38.6449,38.5943,38.6323,74100.0
2006-11-01 14:00:00,61.06,61.07,61.03,61.05,30600.0,38.6196,38.6259,38.6006,38.6133,30600.0
2006-11-01 14:05:00,61.06,61.09,61.04,61.09,26000.0,38.6196,38.6386,38.607,38.6386,26000.0
2006-11-01 14:10:00,61.06,61.07,61.03,61.05,23600.0,38.6196,38.6259,38.6006,38.6133,23600.0
2006-11-01 14:15:00,61.05,61.08,61.02,61.05,14800.0,38.6133,38.6323,38.5943,38.6133,14800.0
2006-11-01 14:20:00,61.04,61.06,61.03,61.03,9000.0,38.607,38.6196,38.6006,38.6006,9000.0
2006-11-01 14:25:00,61.03,61.07,61.03,61.04,13200.0,38.6006,38.6259,38.6006,38.607,13200.0
2006-11-01 14:30:00,61.04,61.11,61.04,61.11,15200.0,38.607,38.6512,38.607,38.6512,15200.0
2006-11-01 14:35:00,61.11,61.11,61.05,61.1,17500.0,38.6512,38.6512,38.6133,38.6449,17500.0
2006-11-01 14:40:00,61.1,61.15,61.09,61.11,11400.0,38.6449,38.6765,38.6386,38.6512,11400.0
2006-11-01 14:45:00,61.11,61.16,61.09,61.15,23400.0,38.6512,38.6829,38.6386,38.6765,23400.0
2006-11-01 14:50:00,61.15,61.15,61.09,61.09,21900.0,38.6765,38.6765,38.6386,38.6386,21900.0
2006-11-01 14:55:00,61.1,61.15,61.07,61.14,50100.0,38.6449,38.6765,38.6259,38.6702,50100.0
2006-11-01 15:00:00,61.14,61.14,61.03,61.04,26100.0,38.6702,38.6702,38.6006,38.607,26100.0
2006-11-01 15:05:00,61.04,61.06,61.0,61.03,36100.0,38.607,38.6196,38.5817,38.6006,36100.0
2006-11-01 15:10:00,61.04,61.08,61.02,61.08,31100.0,38.607,38.6323,38.5943,38.6323,31100.0
2006-11-01 15:15:00,61.08,61.12,61.07,61.08,29100.0,38.6323,38.6576,38.6259,38.6323,29100.0
2006-11-01 15:20:00,61.08,61.11,61.06,61.09,19800.0,38.6323,38.6512,38.6196,38.6386,19800.0
2006-11-01 15:25:00,61.08,61.08,61.04,61.07,21600.0,38.6323,38.6323,38.607,38.6259,21600.0
2006-11-01 15:30:00,61.08,61.08,60.95,60.99,52800.0,38.6323,38.6323,38.55,38.5753,52800.0
2006-11-01 15:35:00,60.98,61.07,60.98,61.05,51400.0,38.569,38.6259,38.569,38.6133,51400.0
2006-11-01 15:40:00,61.05,61.1,61.04,61.09,40900.0,38.6133,38.6449,38.607,38.6386,40900.0
2006-11-01 15:45:00,61.09,61.11,61.07,61.07,35900.0,38.6386,38.6512,38.6259,38.6259,35900.0
2006-11-01 15:50:00,61.07,61.11,61.06,61.06,35100.0,38.6259,38.6512,38.6196,38.6196,35100.0
2006-11-01 15:55:00,61.06,61.11,61.01,61.09,44700.0,38.6196,38.6512,38.588,38.6386,44700.0
2006-11-02 09:30:00,60.8,60.95,60.8,60.92,66100.0,38.4552,38.55,38.4552,38.5311,66100.0
2006-11-02 09:35:00,60.93,60.94,60.72,60.75,82000.0,38.5374,38.5437,38.4046,38.4235,82000.0
2006-11-02 09:40:00,60.74,60.88,60.69,60.88,29000.0,38.4172,38.5058,38.3856,38.5058,29000.0
2006-11-02 09:45:00,60.88,60.88,60.76,60.82,47900.0,38.5058,38.5058,38.4299,38.4678,47900.0
2006-11-02 09:50:00,60.82,60.84,60.7,60.74,24800.0,38.4678,38.4805,38.3919,38.4172,24800.0
2006-11-02 09:55:00,60.75,60.75,60.66,60.7,22900.0,38.4235,38.4235,38.3666,38.3919,22900.0
2006-11-02 10:00:00,60.69,60.77,60.69,60.77,31600.0,38.3856,38.4362,38.3856,38.4362,31600.0
2006-11-02 10:05:00,60.77,60.77,60.71,60.74,35300.0,38.4362,38.4362,38.3982,38.4172,35300.0
2006-11-02 10:10:00,60.73,60.8,60.73,60.79,16100.0,38.4109,38.4552,38.4109,38.4488,16100.0
2006-11-02 10:15:00,60.78,60.82,60.75,60.81,44600.0,38.4425,38.4678,38.4235,38.4615,44600.0
2006-11-02 10:20:00,60.8,60.84,60.77,60.78,47900.0,38.4552,38.4805,38.4362,38.4425,47900.0
2006-11-02 10:25:00,60.78,60.9,60.77,60.9,32500.0,38.4425,38.5184,38.4362,38.5184,32500.0
2006-11-02 10:30:00,60.89,60.9,60.81,60.83,26400.0,38.5121,38.5184,38.4615,38.4741,26400.0
2006-11-02 10:35:00,60.83,60.83,60.81,60.81,38600.0,38.4741,38.4741,38.4615,38.4615,38600.0
2006-11-02 10:40:00,60.8,60.81,60.74,60.75,27900.0,38.4552,38.4615,38.4172,38.4235,27900.0
2006-11-02 10:45:00,60.75,60.88,60.75,60.88,24700.0,38.4235,38.5058,38.4235,38.5058,24700.0
2006-11-02 10:50:00,60.87,60.89,60.8,60.84,264900.0,38.4994,38.5121,38.4552,38.4805,264900.0
2006-11-02 10:55:00,60.85,60.87,60.83,60.84,46800.0,38.4868,38.4994,38.4741,38.4805,46800.0
2006-11-02 11:00:00,60.85,60.94,60.84,60.93,109600.0,38.4868,38.5437,38.4805,38.5374,109600.0
2006-11-02 11:05:00,60.93,60.95,60.88,60.88,24500.0,38.5374,38.55,38.5058,38.5058,24500.0
2006-11-02 11:10:00,60.86,60.91,60.86,60.9,11200.0,38.4931,38.5247,38.4931,38.5184,11200.0
2006-11-02 11:15:00,60.89,60.94,60.86,60.93,18400.0,38.5121,38.5437,38.4931,38.5374,18400.0
2006-11-02 11:20:00,60.94,61.06,60.93,60.99,49300.0,38.5437,38.6196,38.5374,38.5753,49300.0
2006-11-02 11:25:00,61.0,61.06,60.96,61.01,33200.0,38.5817,38.6196,38.5564,38.588,33200.0
2006-11-02 11:30:00,61.03,61.05,60.95,60.96,33400.0,38.6006,38.6133,38.55,38.5564,33400.0
2006-11-02 11:35:00,60.97,60.98,60.94,60.98,9200.0,38.5627,38.569,38.5437,38.569,9200.0
2006-11-02 11:40:00,60.97,61.02,60.97,61.01,13700.0,38.5627,38.5943,38.5627,38.588,13700.0
2006-11-02 11:45:00,61.0,61.06,61.0,61.04,11100.0,38.5817,38.6196,38.5817,38.607,11100.0
2006-11-02 11:50:00,61.04,61.08,61.03,61.05,17100.0,38.607,38.6323,38.6006,38.6133,17100.0
2006-11-02 11:55:00,61.05,61.12,61.05,61.12,16500.0,38.6133,38.6576,38.6133,38.6576,16500.0
2006-11-02 12:00:00,61.11,61.15,61.09,61.12,17900.0,38.6512,38.6765,38.6386,38.6576,17900.0
2006-11-02 12:05:00,61.12,61.17,61.1,61.17,11000.0,38.6576,38.6892,38.6449,38.6892,11000.0
2006-11-02 12:10:00,61.16,61.2,61.15,61.19,16900.0,38.6829,38.7082,38.6765,38.7018,16900.0
2006-11-02 12:15:00,61.19,61.28,61.19,61.27,21500.0,38.7018,38.7588,38.7018,38.7524,21500.0
2006-11-02 12:20:00,61.26,61.3,61.25,61.27,17500.0,38.7461,38.7714,38.7398,38.7524,17500.0
2006-11-02 12:25:00,61.27,61.35,61.27,61.3,34300.0,38.7524,38.803,38.7524,38.7714,34300.0
2006-11-02 12:30:00,61.3,61.4,61.3,61.4,32700.0,38.7714,38.8347,38.7714,38.8347,32700.0
2006-11-02 12:35:00,61.38,61.39,61.32,61.32,35800.0,38.822,38.8283,38.7841,38.7841,35800.0
2006-11-02 12:40:00,61.31,61.35,61.3,61.33,35600.0,38.7777,38.803,38.7714,38.7904,35600.0
2006-11-02 12:45:00,61.33,61.37,61.32,61.37,12600.0,38.7904,38.8157,38.7841,38.8157,12600.0
2006-11-02 12:50:00,61.37,61.37,61.27,61.27,13500.0,38.8157,38.8157,38.7524,38.7524,13500.0
2006-11-02 12:55:00,61.27,61.29,61.25,61.27,10800.0,38.7524,38.7651,38.7398,38.7524,10800.0
2006-11-02 13:00:00,61.26,61.26,61.22,61.23,13900.0,38.7461,38.7461,38.7208,38.7271,13900.0
2006-11-02 13:05:00,61.24,61.29,61.23,61.29,8100.0,38.7335,38.7651,38.7271,38.7651,8100.0
2006-11-02 13:10:00,61.28,61.29,61.23,61.23,10900.0,38.7588,38.7651,38.7271,38.7271,10900.0
2006-11-02 13:15:00,61.22,61.27,61.22,61.26,8200.0,38.7208,38.7524,38.7208,38.7461,8200.0
2006-11-02 13:20:00,61.26,61.27,61.23,61.23,9600.0,38.7461,38.7524,38.7271,38.7271,9600.0
2006-11-02 13:25:00,61.23,61.26,61.2,61.25,11900.0,38.7271,38.7461,38.7082,38.7398,11900.0
2006-11-02 13:30:00,61.25,61.26,61.2,61.2,10500.0,38.7398,38.7461,38.7082,38.7082,10500.0
2006-11-02 13:35:00,61.2,61.21,61.14,61.17,23600.0,38.7082,38.7145,38.6702,38.6892,23600.0
2006-11-02 13:40:00,61.17,61.18,61.12,61.13,16900.0,38.6892,38.6955,38.6576,38.6639,16900.0
2006-11-02 13:45:00,61.12,61.13,61.08,61.13,13800.0,38.6576,38.6639,38.6323,38.6639,13800.0
2006-11-02 13:50:00,61.12,61.14,61.11,61.11,15500.0,38.6576,38.6702,38.6512,38.6512,15500.0
2006-11-02 13:55:00,61.11,61.14,61.1,61.13,10300.0,38.6512,38.6702,38.6449,38.6639,10300.0
2006-11-02 14:00:00,61.14,61.19,61.12,61.18,16200.0,38.6702,38.7018,38.6576,38.6955,16200.0
2006-11-02 14:05:00,61.18,61.21,61.17,61.21,24300.0,38.6955,38.7145,38.6892,38.7145,24300.0
2006-11-02 14:10:00,61.21,61.22,61.2,61.22,12900.0,38.7145,38.7208,38.7082,38.7208,12900.0
2006-11-02 14:15:00,61.21,61.25,61.21,61.21,22200.0,38.7145,38.7398,38.7145,38.7145,22200.0
2006-11-02 14:20:00,61.21,61.22,61.08,61.09,31900.0,38.7145,38.7208,38.6323,38.6386,31900.0
2006-11-02 14:25:00,61.09,61.16,61.04,61.16,54400.0,38.6386,38.6829,38.607,38.6829,54400.0
2006-11-02 14:30:00,61.16,61.21,61.09,61.09,49200.0,38.6829,38.7145,38.6386,38.6386,49200.0
2006-11-02 14:35:00,61.09,61.1,60.96,60.96,78700.0,38.6386,38.6449,38.5564,38.5564,78700.0
2006-11-02 14:40:00,60.97,61.03,60.95,61.02,23100.0,38.5627,38.6006,38.55,38.5943,23100.0
2006-11-02 14:45:00,61.02,61.04,61.0,61.0,78700.0,38.5943,38.607,38.5817,38.5817,78700.0
2006-11-02 14:50:00,61.0,61.02,60.97,61.01,15200.0,38.5817,38.5943,38.5627,38.588,15200.0
2006-11-02 14:55:00,61.02,61.05,61.01,61.05,23200.0,38.5943,38.6133,38.588,38.6133,23200.0
2006-11-02 15:00:00,61.03,61.09,61.03,61.07,21600.0,38.6006,38.6386,38.6006,38.6259,21600.0
2006-11-02 15:05:00,61.07,61.12,61.07,61.11,13100.0,38.6259,38.6576,38.6259,38.6512,13100.0
2006-11-02 15:10:00,61.1,61.12,61.09,61.12,22400.0,38.6449,38.6576,38.6386,38.6576,22400.0
2006-11-02 15:15:00,61.12,61.13,61.1,61.13,11500.0,38.6576,38.6639,38.6449,38.6639,11500.0
2006-11-02 15:20:00,61.12,61.15,61.09,61.1,32800.0,38.6576,38.6765,38.6386,38.6449,32800.0
2006-11-02 15:25:00,61.1,61.13,61.09,61.11,29900.0,38.6449,38.6639,38.6386,38.6512,29900.0
2006-11-02 15:30:00,61.11,61.11,61.08,61.1,26900.0,38.6512,38.6512,38.6323,38.6449,26900.0
2006-11-02 15:35:00,61.11,61.11,61.07,61.09,23900.0,38.6512,38.6512,38.6259,38.6386,23900.0
2006-11-02 15:40:00,61.08,61.11,61.08,61.11,40600.0,38.6323,38.6512,38.6323,38.6512,40600.0
2006-11-02 15:45:00,61.11,61.26,61.1,61.24,75800.0,38.6512,38.7461,38.6449,38.7335,75800.0
2006-11-02 15:50:00,61.23,61.25,61.17,61.18,50700.0,38.7271,38.7398,38.6892,38.6955,50700.0
2006-11-02 15:55:00,61.2,61.2,61.11,61.11,49800.0,38.7082,38.7082,38.6512,38.6512,49800.0
2006-11-03 09:30:00,61.46,61.59,61.38,61.55,54200.0,38.8726,38.9548,38.822,38.9295,54200.0
2006-11-03 09:35:00,61.51,61.6,61.36,61.42,36000.0,38.9042,38.9612,38.8094,38.8473,36000.0
2006-11-03 09:40:00,61.42,61.43,61.27,61.3,42400.0,38.8473,38.8536,38.7524,38.7714,42400.0
2006-11-03 09:45:00,61.3,61.32,61.2,61.22,12200.0,38.7714,38.7841,38.7082,38.7208,12200.0
2006-11-03 09:50:00,61.23,61.31,61.21,61.26,13800.0,38.7271,38.7777,38.7145,38.7461,13800.0
2006-11-03 09:55:00,61.26,61.29,61.2,61.28,12400.0,38.7461,38.7651,38.7082,38.7588,12400.0
2006-11-03 10:00:00,61.29,61.35,61.16,61.16,31800.0,38.7651,38.803,38.6829,38.6829,31800.0
2006-11-03 10:05:00,61.2,61.2,60.94,60.99,49600.0,38.7082,38.7082,38.5437,38.5753,49600.0
2006-11-03 10:10:00,60.99,61.04,60.98,61.04,12900.0,38.5753,38.607,38.569,38.607,12900.0
2006-11-03 10:15:00,61.04,61.13,61.04,61.11,17500.0,38.607,38.6639,38.607,38.6512,17500.0
2006-11-03 10:20:00,61.11,61.13,61.03,61.1,17600.0,38.6512,38.6639,38.6006,38.6449,17600.0
2006-11-03 10:25:00,61.09,61.09,60.97,61.01,17500.0,38.6386,38.6386,38.5627,38.588,17500.0
2006-11-03 10:30:00,61.04,61.1,61.04,61.08,15500.0,38.607,38.6449,38.607,38.6323,15500.0
2006-11-03 10:35:00,61.08,61.08,61.01,61.06,12300.0,38.6323,38.6323,38.588,38.6196,12300.0
2006-11-03 10:40:00,61.05,61.08,61.05,61.06,9600.0,38.6133,38.6323,38.6133,38.6196,9600.0
2006-11-03 10:45:00,61.06,61.06,60.99,61.02,11800.0,38.6196,38.6196,38.5753,38.5943,11800.0
2006-11-03 10:50:00,61.02,61.1,61.01,61.02,24800.0,38.5943,38.6449,38.588,38.5943,24800.0
2006-11-03 10:55:00,61.03,61.1,61.03,61.1,17100.0,38.6006,38.6449,38.6006,38.6449,17100.0
2006-11-03 11:00:00,61.1,61.1,61.04,61.06,14900.0,38.6449,38.6449,38.607,38.6196,14900.0
2006-11-03 11:05:00,61.06,61.07,61.03,61.04,23900.0,38.6196,38.6259,38.6006,38.607,23900.0
2006-11-03 11:10:00,61.04,61.09,61.02,61.04,20000.0,38.607,38.6386,38.5943,38.607,20000.0
2006-11-03 11:15:00,61.04,61.06,61.01,61.06,22700.0,38.607,38.6196,38.588,38.6196,22700.0
2006-11-03 11:20:00,61.07,61.07,60.96,60.97,29400.0,38.6259,38.6259,38.5564,38.5627,29400.0
2006-11-03 11:25:00,60.96,61.0,60.95,60.98,39400.0,38.5564,38.5817,38.55,38.569,39400.0
2006-11-03 11:30:00,60.97,61.0,60.92,61.0,18500.0,38.5627,38.5817,38.5311,38.5817,18500.0
2006-11-03 11:35:00,61.0,61.02,60.99,61.02,35100.0,38.5817,38.5943,38.5753,38.5943,35100.0
2006-11-03 11:40:00,61.01,61.01,60.93,60.96,27700.0,38.588,38.588,38.5374,38.5564,27700.0
2006-11-03 11:45:00,60.96,60.96,60.89,60.92,18700.0,38.5564,38.5564,38.5121,38.5311,18700.0
2006-11-03 11:50:00,60.92,61.0,60.92,60.99,12100.0,38.5311,38.5817,38.5311,38.5753,12100.0
2006-11-03 11:55:00,60.99,61.05,60.99,61.03,13500.0,38.5753,38.6133,38.5753,38.6006,13500.0
2006-11-03 12:00:00,61.03,61.05,60.96,61.0,12600.0,38.6006,38.6133,38.5564,38.5817,12600.0
2006-11-03 12:05:00,61.0,61.03,60.99,61.01,11200.0,38.5817,38.6006,38.5753,38.588,11200.0
2006-11-03 12:10:00,61.02,61.02,61.0,61.0,23400.0,38.5943,38.5943,38.5817,38.5817,23400.0
2006-11-03 12:15:00,61.01,61.01,60.95,60.99,21500.0,38.588,38.588,38.55,38.5753,21500.0
2006-11-03 12:20:00,60.99,61.01,60.97,61.01,19100.0,38.5753,38.588,38.5627,38.588,19100.0
2006-11-03 12:25:00,61.01,61.05,61.01,61.04,16300.0,38.588,38.6133,38.588,38.607,16300.0
2006-11-03 12:30:00,61.03,61.09,61.02,61.08,10800.0,38.6006,38.6386,38.5943,38.6323,10800.0
2006-11-03 12:35:00,61.08,61.14,61.08,61.14,23100.0,38.6323,38.6702,38.6323,38.6702,23100.0
2006-11-03 12:40:00,61.15,61.15,61.12,61.13,6600.0,38.6765,38.6765,38.6576,38.6639,6600.0
2006-11-03 12:45:00,61.14,61.21,61.14,61.18,26600.0,38.6702,38.7145,38.6702,38.6955,26600.0
2006-11-03 12:50:00,61.18,61.18,61.14,61.15,14800.0,38.6955,38.6955,38.6702,38.6765,14800.0
2006-11-03 12:55:00,61.14,61.14,61.07,61.11,21300.0,38.6702,38.6702,38.6259,38.6512,21300.0
2006-11-03 13:00:00,61.1,61.1,61.03,61.06,10500.0,38.6449,38.6449,38.6006,38.6196,10500.0
2006-11-03 13:05:00,61.05,61.09,61.05,61.07,8600.0,38.6133,38.6386,38.6133,38.6259,8600.0
2006-11-03 13:10:00,61.07,61.11,61.06,61.11,16900.0,38.6259,38.6512,38.6196,38.6512,16900.0
2006-11-03 13:15:00,61.11,61.13,61.09,61.12,8900.0,38.6512,38.6639,38.6386,38.6576,8900.0
2006-11-03 13:20:00,61.11,61.25,61.11,61.23,12800.0,38.6512,38.7398,38.6512,38.7271,12800.0
2006-11-03 13:25:00,61.23,61.29,61.23,61.27,16800.0,38.7271,38.7651,38.7271,38.7524,16800.0
2006-11-03 13:30:00,61.26,61.27,61.25,61.27,9100.0,38.7461,38.7524,38.7398,38.7524,9100.0
2006-11-03 13:35:00,61.27,61.27,61.18,61.19,12100.0,38.7524,38.7524,38.6955,38.7018,12100.0
2006-11-03 13:40:00,61.18,61.19,61.15,61.15,13000.0,38.6955,38.7018,38.6765,38.6765,13000.0
2006-11-03 13:45:00,61.15,61.17,61.13,61.16,14300.0,38.6765,38.6892,38.6639,38.6829,14300.0
2006-11-03 13:50:00,61.16,61.17,61.14,61.16,21100.0,38.6829,38.6892,38.6702,38.6829,21100.0
2006-11-03 13:55:00,61.16,61.2,61.16,61.2,8100.0,38.6829,38.7082,38.6829,38.7082,8100.0
2006-11-03 14:00:00,61.19,61.22,61.15,61.17,22800.0,38.7018,38.7208,38.6765,38.6892,22800.0
2006-11-03 14:05:00,61.18,61.2,61.15,61.2,22000.0,38.6955,38.7082,38.6765,38.7082,22000.0
2006-11-03 14:10:00,61.2,61.21,61.15,61.19,13400.0,38.7082,38.7145,38.6765,38.7018,13400.0
2006-11-03 14:15:00,61.19,61.28,61.18,61.27,13100.0,38.7018,38.7588,38.6955,38.7524,13100.0
2006-11-03 14:20:00,61.28,61.33,61.26,61.32,27300.0,38.7588,38.7904,38.7461,38.7841,27300.0
2006-11-03 14:25:00,61.31,61.32,61.27,61.27,12700.0,38.7777,38.7841,38.7524,38.7524,12700.0
2006-11-03 14:30:00,61.29,61.32,61.28,61.31,8200.0,38.7651,38.7841,38.7588,38.7777,8200.0
2006-11-03 14:35:00,61.31,61.32,61.24,61.26,23600.0,38.7777,38.7841,38.7335,38.7461,23600.0
2006-11-03 14:40:00,61.25,61.26,61.22,61.26,18900.0,38.7398,38.7461,38.7208,38.7461,18900.0
2006-11-03 14:45:00,61.26,61.28,61.25,61.27,16500.0,38.7461,38.7588,38.7398,38.7524,16500.0
2006-11-03 14:50:00,61.28,61.31,61.27,61.31,21100.0,38.7588,38.7777,38.7524,38.7777,21100.0
2006-11-03 14:55:00,61.32,61.36,61.31,61.31,33700.0,38.7841,38.8094,38.7777,38.7777,33700.0
2006-11-03 15:00:00,61.32,61.35,61.31,61.32,34800.0,38.7841,38.803,38.7777,38.7841,34800.0
2006-11-03 15:05:00,61.32,61.39,61.29,61.38,27400.0,38.7841,38.8283,38.7651,38.822,27400.0
2006-11-03 15:10:00,61.38,61.39,61.33,61.34,27200.0,38.822,38.8283,38.7904,38.7967,27200.0
2006-11-03 15:15:00,61.34,61.39,61.33,61.37,22100.0,38.7967,38.8283,38.7904,38.8157,22100.0
2006-11-03 15:20:00,61.37,61.41,61.36,61.39,26200.0,38.8157,38.841,38.8094,38.8283,26200.0
2006-11-03 15:25:00,61.39,61.46,61.39,61.46,38700.0,38.8283,38.8726,38.8283,38.8726,38700.0
2006-11-03 15:30:00,61.46,61.49,61.44,61.49,70800.0,38.8726,38.8916,38.86,38.8916,70800.0
2006-11-03 15:35:00,61.48,61.5,61.44,61.5,71200.0,38.8853,38.8979,38.86,38.8979,71200.0
2006-11-03 15:40:00,61.5,61.51,61.46,61.46,87700.0,38.8979,38.9042,38.8726,38.8726,87700.0
2006-11-03 15:45:00,61.46,61.47,61.42,61.46,60100.0,38.8726,38.8789,38.8473,38.8726,60100.0
2006-11-03 15:50:00,61.46,61.49,61.45,61.47,68200.0,38.8726,38.8916,38.8663,38.8789,68200.0
2006-11-03 15:55:00,61.46,61.47,61.42,61.47,92300.0,38.8726,38.8789,38.8473,38.8789,92300.0
2006-11-06 09:30:00,61.66,61.72,61.64,61.69,31200.0,38.9991,39.0371,38.9865,39.0181,31200.0
2006-11-06 09:35:00,61.69,61.69,61.62,61.67,20800.0,39.0181,39.0181,38.9738,39.0054,20800.0
2006-11-06 09:40:00,61.67,61.73,61.64,61.69,26400.0,39.0054,39.0434,38.9865,39.0181,26400.0
2006-11-06 09:45:00,61.69,61.78,61.66,61.78,33400.0,39.0181,39.075,38.9991,39.075,33400.0
2006-11-06 09:50:00,61.8,61.8,61.67,61.78,17200.0,39.0877,39.0877,39.0054,39.075,17200.0
2006-11-06 09:55:00,61.79,61.82,61.69,61.76,16300.0,39.0813,39.1003,39.0181,39.0624,16300.0
2006-11-06 10:00:00,61.76,61.98,61.76,61.9,43500.0,39.0624,39.2015,39.0624,39.1509,43500.0
2006-11-06 10:05:00,61.91,61.98,61.9,61.94,24700.0,39.1572,39.2015,39.1509,39.1762,24700.0
2006-11-06 10:10:00,61.93,62.0,61.9,62.0,25100.0,39.1699,39.2142,39.1509,39.2142,25100.0
2006-11-06 10:15:00,62.0,62.0,61.83,61.84,26800.0,39.2142,39.2142,39.1066,39.113,26800.0
2006-11-06 10:20:00,61.85,61.88,61.81,61.81,16500.0,39.1193,39.1383,39.094,39.094,16500.0
2006-11-06 10:25:00,61.81,61.84,61.8,61.83,10700.0,39.094,39.113,39.0877,39.1066,10700.0
2006-11-06 10:30:00,61.82,61.83,61.77,61.79,21900.0,39.1003,39.1066,39.0687,39.0813,21900.0
2006-11-06 10:35:00,61.79,61.86,61.79,61.85,24700.0,39.0813,39.1256,39.0813,39.1193,24700.0
2006-11-06 10:40:00,61.86,61.93,61.8,61.93,28600.0,39.1256,39.1699,39.0877,39.1699,28600.0
2006-11-06 10:45:00,61.93,61.93,61.88,61.89,23000.0,39.1699,39.1699,39.1383,39.1446,23000.0
2006-11-06 10:50:00,61.89,61.9,61.8,61.86,30800.0,39.1446,39.1509,39.0877,39.1256,30800.0
2006-11-06 10:55:00,61.85,61.87,61.82,61.87,23800.0,39.1193,39.1319,39.1003,39.1319,23800.0
2006-11-06 11:00:00,61.85,61.9,61.82,61.89,30700.0,39.1193,39.1509,39.1003,39.1446,30700.0
2006-11-06 11:05:00,61.89,61.9,61.84,61.87,40000.0,39.1446,39.1509,39.113,39.1319,40000.0
2006-11-06 11:10:00,61.87,61.97,61.87,61.95,22800.0,39.1319,39.1952,39.1319,39.1825,22800.0
2006-11-06 11:15:00,61.95,61.98,61.92,61.94,36500.0,39.1825,39.2015,39.1636,39.1762,36500.0
2006-11-06 11:20:00,61.95,61.96,61.93,61.95,20600.0,39.1825,39.1889,39.1699,39.1825,20600.0
2006-11-06 11:25:00,61.94,61.99,61.93,61.99,25300.0,39.1762,39.2078,39.1699,39.2078,25300.0
2006-11-06 11:30:00,61.99,61.99,61.94,61.94,18800.0,39.2078,39.2078,39.1762,39.1762,18800.0
2006-11-06 11:35:00,61.94,61.96,61.93,61.93,13200.0,39.1762,39.1889,39.1699,39.1699,13200.0
2006-11-06 11:40:00,61.93,62.0,61.91,61.98,28700.0,39.1699,39.2142,39.1572,39.2015,28700.0
2006-11-06 11:45:00,61.98,62.03,61.98,61.99,45400.0,39.2015,39.2331,39.2015,39.2078,45400.0
2006-11-06 11:50:00,61.99,62.0,61.95,61.99,16300.0,39.2078,39.2142,39.1825,39.2078,16300.0
2006-11-06 11:55:00,61.99,62.02,61.98,62.0,89000.0,39.2078,39.2268,39.2015,39.2142,89000.0
2006-11-06 12:00:00,62.01,62.04,62.0,62.03,26100.0,39.2205,39.2395,39.2142,39.2331,26100.0
2006-11-06 12:05:00,62.03,62.03,61.98,62.0,33600.0,39.2331,39.2331,39.2015,39.2142,33600.0
2006-11-06 12:10:00,62.0,62.03,61.97,61.97,37900.0,39.2142,39.2331,39.1952,39.1952,37900.0
2006-11-06 12:15:00,61.97,62.01,61.97,62.01,16300.0,39.1952,39.2205,39.1952,39.2205,16300.0
2006-11-06 12:20:00,62.0,62.02,61.97,62.0,14300.0,39.2142,39.2268,39.1952,39.2142,14300.0
2006-11-06 12:25:00,62.0,62.03,62.0,62.01,7500.0,39.2142,39.2331,39.2142,39.2205,7500.0
2006-11-06 12:30:00,62.01,62.06,62.01,62.05,22200.0,39.2205,39.2521,39.2205,39.2458,22200.0
2006-11-06 12:35:00,62.02,62.05,61.96,61.96,31900.0,39.2268,39.2458,39.1889,39.1889,31900.0
2006-11-06 12:40:00,61.97,61.99,61.95,61.99,14200.0,39.1952,39.2078,39.1825,39.2078,14200.0
2006-11-06 12:45:00,61.99,62.05,61.99,62.04,13600.0,39.2078,39.2458,39.2078,39.2395,13600.0
2006-11-06 12:50:00,62.04,62.07,62.02,62.02,14400.0,39.2395,39.2584,39.2268,39.2268,14400.0
2006-11-06 12:55:00,62.04,62.07,62.02,62.07,12800.0,39.2395,39.2584,39.2268,39.2584,12800.0
2006-11-06 13:00:00,62.06,62.07,62.03,62.05,31600.0,39.2521,39.2584,39.2331,39.2458,31600.0
2006-11-06 13:05:00,62.05,62.08,62.02,62.05,27100.0,39.2458,39.2648,39.2268,39.2458,27100.0
2006-11-06 13:10:00,62.05,62.09,62.04,62.05,15000.0,39.2458,39.2711,39.2395,39.2458,15000.0
2006-11-06 13:15:00,62.05,62.15,62.05,62.14,32100.0,39.2458,39.309,39.2458,39.3027,32100.0
2006-11-06 13:20:00,62.15,62.15,62.06,62.06,16800.0,39.309,39.309,39.2521,39.2521,16800.0
2006-11-06 13:25:00,62.08,62.1,62.05,62.05,11200.0,39.2648,39.2774,39.2458,39.2458,11200.0
2006-11-06 13:30:00,62.06,62.07,62.04,62.05,20700.0,39.2521,39.2584,39.2395,39.2458,20700.0
2006-11-06 13:35:00,62.04,62.1,62.03,62.04,28200.0,39.2395,39.2774,39.2331,39.2395,28200.0
2006-11-06 13:40:00,62.06,62.08,62.02,62.07,10700.0,39.2521,39.2648,39.2268,39.2584,10700.0
2006-11-06 13:45:00,62.07,62.1,62.04,62.07,16000.0,39.2584,39.2774,39.2395,39.2584,16000.0
2006-11-06 13:50:00,62.06,62.1,62.05,62.09,33200.0,39.2521,39.2774,39.2458,39.2711,33200.0
2006-11-06 13:55:00,62.1,62.13,62.09,62.1,30100.0,39.2774,39.2964,39.2711,39.2774,30100.0
2006-11-06 14:00:00,62.1,62.19,62.09,62.19,44200.0,39.2774,39.3343,39.2711,39.3343,44200.0
2006-11-06 14:05:00,62.19,62.19,62.11,62.12,16400.0,39.3343,39.3343,39.2837,39.2901,16400.0
2006-11-06 14:10:00,62.13,62.2,62.1,62.2,21000.0,39.2964,39.3406,39.2774,39.3406,21000.0
2006-11-06 14:15:00,62.19,62.35,62.18,62.26,62300.0,39.3343,39.4355,39.328,39.3786,62300.0
2006-11-06 14:20:00,62.25,62.28,62.21,62.24,43500.0,39.3723,39.3912,39.347,39.3659,43500.0
2006-11-06 14:25:00,62.24,62.3,62.22,62.3,20400.0,39.3659,39.4039,39.3533,39.4039,20400.0
2006-11-06 14:30:00,62.3,62.3,62.24,62.24,14000.0,39.4039,39.4039,39.3659,39.3659,14000.0
2006-11-06 14:35:00,62.24,62.3,62.24,62.26,23600.0,39.3659,39.4039,39.3659,39.3786,23600.0
2006-11-06 14:40:00,62.26,62.28,62.18,62.28,37200.0,39.3786,39.3912,39.328,39.3912,37200.0
2006-11-06 14:45:00,62.27,62.3,62.26,62.28,16000.0,39.3849,39.4039,39.3786,39.3912,16000.0
2006-11-06 14:50:00,62.29,62.3,62.25,62.27,20800.0,39.3976,39.4039,39.3723,39.3849,20800.0
2006-11-06 14:55:00,62.26,62.3,62.26,62.29,25700.0,39.3786,39.4039,39.3786,39.3976,25700.0
2006-11-06 15:00:00,62.29,62.31,62.26,62.3,46300.0,39.3976,39.4102,39.3786,39.4039,46300.0
2006-11-06 15:05:00,62.3,62.34,62.29,62.33,36900.0,39.4039,39.4292,39.3976,39.4229,36900.0
2006-11-06 15:10:00,62.33,62.36,62.33,62.34,50900.0,39.4229,39.4418,39.4229,39.4292,50900.0
2006-11-06 15:15:00,62.33,62.42,62.33,62.39,37700.0,39.4229,39.4798,39.4229,39.4608,37700.0
2006-11-06 15:20:00,62.39,62.42,62.39,62.41,33900.0,39.4608,39.4798,39.4608,39.4735,33900.0
2006-11-06 15:25:00,62.41,62.41,62.37,62.39,31900.0,39.4735,39.4735,39.4482,39.4608,31900.0
2006-11-06 15:30:00,62.39,62.41,62.39,62.4,62200.0,39.4608,39.4735,39.4608,39.4671,62200.0
2006-11-06 15:35:00,62.4,62.41,62.31,62.31,87600.0,39.4671,39.4735,39.4102,39.4102,87600.0
2006-11-06 15:40:00,62.31,62.31,62.26,62.28,64400.0,39.4102,39.4102,39.3786,39.3912,64400.0
2006-11-06 15:45:00,62.28,62.29,62.19,62.21,71600.0,39.3912,39.3976,39.3343,39.347,71600.0
2006-11-06 15:50:00,62.22,62.22,62.14,62.18,78800.0,39.3533,39.3533,39.3027,39.328,78800.0
2006-11-06 15:55:00,62.18,62.24,62.17,62.23,45900.0,39.328,39.3659,39.3217,39.3596,45900.0
2006-11-07 09:30:00,62.19,62.26,62.1,62.17,50500.0,39.3343,39.3786,39.2774,39.3217,50500.0
2006-11-07 09:35:00,62.16,62.22,62.11,62.18,13700.0,39.3154,39.3533,39.2837,39.328,13700.0
2006-11-07 09:40:00,62.18,62.2,62.15,62.17,12900.0,39.328,39.3406,39.309,39.3217,12900.0
2006-11-07 09:45:00,62.17,62.2,62.14,62.2,10400.0,39.3217,39.3406,39.3027,39.3406,10400.0
2006-11-07 09:50:00,62.2,62.21,62.09,62.12,10600.0,39.3406,39.347,39.2711,39.2901,10600.0
2006-11-07 09:55:00,62.12,62.2,62.09,62.17,9400.0,39.2901,39.3406,39.2711,39.3217,9400.0
2006-11-07 10:00:00,62.17,62.21,62.13,62.16,8100.0,39.3217,39.347,39.2964,39.3154,8100.0
2006-11-07 10:05:00,62.15,62.22,62.15,62.22,9500.0,39.309,39.3533,39.309,39.3533,9500.0
2006-11-07 10:10:00,62.25,62.29,62.23,62.28,23000.0,39.3723,39.3976,39.3596,39.3912,23000.0
2006-11-07 10:15:00,62.29,62.4,62.27,62.38,16000.0,39.3976,39.4671,39.3849,39.4545,16000.0
2006-11-07 10:20:00,62.38,62.41,62.35,62.36,10700.0,39.4545,39.4735,39.4355,39.4418,10700.0
2006-11-07 10:25:00,62.35,62.38,62.34,62.37,4200.0,39.4355,39.4545,39.4292,39.4482,4200.0
2006-11-07 10:30:00,62.38,62.4,62.37,62.37,14900.0,39.4545,39.4671,39.4482,39.4482,14900.0
2006-11-07 10:35:00,62.39,62.49,62.39,62.45,30200.0,39.4608,39.5241,39.4608,39.4988,30200.0
2006-11-07 10:40:00,62.45,62.49,62.44,62.44,48800.0,39.4988,39.5241,39.4924,39.4924,48800.0
2006-11-07 10:45:00,62.44,62.5,62.44,62.47,30700.0,39.4924,39.5304,39.4924,39.5114,30700.0
2006-11-07 10:50:00,62.49,62.49,62.47,62.49,15400.0,39.5241,39.5241,39.5114,39.5241,15400.0
2006-11-07 10:55:00,62.47,62.48,62.45,62.47,12100.0,39.5114,39.5177,39.4988,39.5114,12100.0
2006-11-07 11:00:00,62.47,62.49,62.46,62.49,13000.0,39.5114,39.5241,39.5051,39.5241,13000.0
2006-11-07 11:05:00,62.49,62.5,62.48,62.48,10800.0,39.5241,39.5304,39.5177,39.5177,10800.0
2006-11-07 11:10:00,62.49,62.5,62.48,62.49,16900.0,39.5241,39.5304,39.5177,39.5241,16900.0
2006-11-07 11:15:00,62.5,62.54,62.48,62.53,36000.0,39.5304,39.5557,39.5177,39.5494,36000.0
2006-11-07 11:20:00,62.52,62.58,62.45,62.56,74600.0,39.543,39.581,39.4988,39.5683,74600.0
2006-11-07 11:25:00,62.55,62.63,62.55,62.6,21100.0,39.562,39.6126,39.562,39.5936,21100.0
2006-11-07 11:30:00,62.61,62.64,62.57,62.62,13000.0,39.6,39.6189,39.5747,39.6063,13000.0
2006-11-07 11:35:00,62.62,62.62,62.56,62.56,13600.0,39.6063,39.6063,39.5683,39.5683,13600.0
2006-11-07 11:40:00,62.57,62.58,62.5,62.58,21900.0,39.5747,39.581,39.5304,39.581,21900.0
2006-11-07 11:45:00,62.57,62.58,62.52,62.55,16000.0,39.5747,39.581,39.543,39.562,16000.0
2006-11-07 11:50:00,62.55,62.65,62.53,62.65,32800.0,39.562,39.6253,39.5494,39.6253,32800.0
2006-11-07 11:55:00,62.64,62.68,62.62,62.66,12300.0,39.6189,39.6442,39.6063,39.6316,12300.0
2006-11-07 12:00:00,62.66,62.71,62.64,62.68,25000.0,39.6316,39.6632,39.6189,39.6442,25000.0
2006-11-07 12:05:00,62.67,62.7,62.66,62.7,8100.0,39.6379,39.6569,39.6316,39.6569,8100.0
2006-11-07 12:10:00,62.7,62.74,62.69,62.72,16000.0,39.6569,39.6822,39.6506,39.6695,16000.0
2006-11-07 12:15:00,62.72,62.83,62.72,62.72,39000.0,39.6695,39.7391,39.6695,39.6695,39000.0
2006-11-07 12:20:00,62.74,62.75,62.7,62.71,17800.0,39.6822,39.6885,39.6569,39.6632,17800.0
2006-11-07 12:25:00,62.71,62.74,62.68,62.73,33300.0,39.6632,39.6822,39.6442,39.6759,33300.0
2006-11-07 12:30:00,62.71,62.74,62.71,62.73,14900.0,39.6632,39.6822,39.6632,39.6759,14900.0
2006-11-07 12:35:00,62.72,62.74,62.7,62.71,22700.0,39.6695,39.6822,39.6569,39.6632,22700.0
2006-11-07 12:40:00,62.72,62.75,62.67,62.75,7400.0,39.6695,39.6885,39.6379,39.6885,7400.0
2006-11-07 12:45:00,62.75,62.77,62.71,62.74,15500.0,39.6885,39.7012,39.6632,39.6822,15500.0
2006-11-07 12:50:00,62.75,62.79,62.71,62.78,14900.0,39.6885,39.7138,39.6632,39.7075,14900.0
2006-11-07 12:55:00,62.79,62.82,62.76,62.8,11200.0,39.7138,39.7328,39.6948,39.7201,11200.0
2006-11-07 13:00:00,62.8,62.8,62.71,62.72,11300.0,39.7201,39.7201,39.6632,39.6695,11300.0
2006-11-07 13:05:00,62.71,62.76,62.7,62.7,12200.0,39.6632,39.6948,39.6569,39.6569,12200.0
2006-11-07 13:10:00,62.7,62.79,62.69,62.78,37800.0,39.6569,39.7138,39.6506,39.7075,37800.0
2006-11-07 13:15:00,62.8,62.8,62.74,62.77,18800.0,39.7201,39.7201,39.6822,39.7012,18800.0
2006-11-07 13:20:00,62.77,62.77,62.71,62.74,7400.0,39.7012,39.7012,39.6632,39.6822,7400.0
2006-11-07 13:25:00,62.73,62.75,62.7,62.73,9200.0,39.6759,39.6885,39.6569,39.6759,9200.0
2006-11-07 13:30:00,62.73,62.8,62.71,62.79,22400.0,39.6759,39.7201,39.6632,39.7138,22400.0
2006-11-07 13:35:00,62.8,62.81,62.75,62.77,21800.0,39.7201,39.7265,39.6885,39.7012,21800.0
2006-11-07 13:40:00,62.77,62.81,62.76,62.77,19600.0,39.7012,39.7265,39.6948,39.7012,19600.0
2006-11-07 13:45:00,62.77,62.79,62.72,62.74,15000.0,39.7012,39.7138,39.6695,39.6822,15000.0
2006-11-07 13:50:00,62.75,62.81,62.74,62.81,49700.0,39.6885,39.7265,39.6822,39.7265,49700.0
2006-11-07 13:55:00,62.8,62.84,62.78,62.8,17100.0,39.7201,39.7454,39.7075,39.7201,17100.0
2006-11-07 14:00:00,62.8,62.84,62.79,62.8,27100.0,39.7201,39.7454,39.7138,39.7201,27100.0
2006-11-07 14:05:00,62.8,62.8,62.72,62.72,26700.0,39.7201,39.7201,39.6695,39.6695,26700.0
2006-11-07 14:10:00,62.72,62.76,62.71,62.75,23300.0,39.6695,39.6948,39.6632,39.6885,23300.0
2006-11-07 14:15:00,62.75,62.78,62.71,62.71,23200.0,39.6885,39.7075,39.6632,39.6632,23200.0
2006-11-07 14:20:00,62.72,62.72,62.66,62.68,12900.0,39.6695,39.6695,39.6316,39.6442,12900.0
2006-11-07 14:25:00,62.68,62.71,62.6,62.61,14900.0,39.6442,39.6632,39.5936,39.6,14900.0
2006-11-07 14:30:00,62.61,62.67,62.6,62.65,27000.0,39.6,39.6379,39.5936,39.6253,27000.0
2006-11-07 14:35:00,62.66,62.66,62.62,62.62,24900.0,39.6316,39.6316,39.6063,39.6063,24900.0
2006-11-07 14:40:00,62.62,62.67,62.61,62.65,15500.0,39.6063,39.6379,39.6,39.6253,15500.0
2006-11-07 14:45:00,62.64,62.68,62.63,62.67,15400.0,39.6189,39.6442,39.6126,39.6379,15400.0
2006-11-07 14:50:00,62.66,62.69,62.64,62.64,22000.0,39.6316,39.6506,39.6189,39.6189,22000.0
2006-11-07 14:55:00,62.64,62.65,62.59,62.59,7800.0,39.6189,39.6253,39.5873,39.5873,7800.0
2006-11-07 15:00:00,62.59,62.62,62.59,62.61,14600.0,39.5873,39.6063,39.5873,39.6,14600.0
2006-11-07 15:05:00,62.61,62.64,62.6,62.61,23100.0,39.6,39.6189,39.5936,39.6,23100.0
2006-11-07 15:10:00,62.61,62.62,62.57,62.58,24600.0,39.6,39.6063,39.5747,39.581,24600.0
2006-11-07 15:15:00,62.58,62.61,62.58,62.59,22100.0,39.581,39.6,39.581,39.5873,22100.0
2006-11-07 15:20:00,62.59,62.63,62.57,62.62,37900.0,39.5873,39.6126,39.5747,39.6063,37900.0
2006-11-07 15:25:00,62.63,62.65,62.6,62.6,17200.0,39.6126,39.6253,39.5936,39.5936,17200.0
2006-11-07 15:30:00,62.6,62.69,62.59,62.68,91200.0,39.5936,39.6506,39.5873,39.6442,91200.0
2006-11-07 15:35:00,62.69,62.72,62.63,62.63,36400.0,39.6506,39.6695,39.6126,39.6126,36400.0
2006-11-07 15:40:00,62.63,62.64,62.6,62.6,37500.0,39.6126,39.6189,39.5936,39.5936,37500.0
2006-11-07 15:45:00,62.6,62.62,62.59,62.6,116400.0,39.5936,39.6063,39.5873,39.5936,116400.0
2006-11-07 15:50:00,62.6,62.61,62.53,62.6,55100.0,39.5936,39.6,39.5494,39.5936,55100.0
2006-11-07 15:55:00,62.6,62.62,62.58,62.62,47100.0,39.5936,39.6063,39.581,39.6063,47100.0
2006-11-08 09:30:00,62.51,62.79,62.5,62.76,38200.0,39.5367,39.7138,39.5304,39.6948,38200.0
2006-11-08 09:35:00,62.79,62.85,62.6,62.61,23000.0,39.7138,39.7518,39.5936,39.6,23000.0
2006-11-08 09:40:00,62.57,62.73,62.56,62.62,24900.0,39.5747,39.6759,39.5683,39.6063,24900.0
2006-11-08 09:45:00,62.61,62.63,62.51,62.56,25900.0,39.6,39.6126,39.5367,39.5683,25900.0
2006-11-08 09:50:00,62.56,62.58,62.53,62.56,10000.0,39.5683,39.581,39.5494,39.5683,10000.0
2006-11-08 09:55:00,62.53,62.6,62.52,62.53,13600.0,39.5494,39.5936,39.543,39.5494,13600.0
2006-11-08 10:00:00,62.54,62.55,62.47,62.49,16400.0,39.5557,39.562,39.5114,39.5241,16400.0
2006-11-08 10:05:00,62.46,62.47,62.36,62.38,17400.0,39.5051,39.5114,39.4418,39.4545,17400.0
2006-11-08 10:10:00,62.35,62.37,62.34,62.37,26800.0,39.4355,39.4482,39.4292,39.4482,26800.0
2006-11-08 10:15:00,62.37,62.41,62.3,62.34,8100.0,39.4482,39.4735,39.4039,39.4292,8100.0
2006-11-08 10:20:00,62.34,62.44,62.32,62.42,13200.0,39.4292,39.4924,39.4165,39.4798,13200.0
2006-11-08 10:25:00,62.43,62.43,62.36,62.43,7100.0,39.4861,39.4861,39.4418,39.4861,7100.0
2006-11-08 10:30:00,62.43,62.43,62.36,62.36,24800.0,39.4861,39.4861,39.4418,39.4418,24800.0
2006-11-08 10:35:00,62.36,62.55,62.34,62.55,17700.0,39.4418,39.562,39.4292,39.562,17700.0
2006-11-08 10:40:00,62.56,62.58,62.49,62.51,16800.0,39.5683,39.581,39.5241,39.5367,16800.0
2006-11-08 10:45:00,62.48,62.5,62.36,62.5,34100.0,39.5177,39.5304,39.4418,39.5304,34100.0
2006-11-08 10:50:00,62.49,62.61,62.48,62.55,15600.0,39.5241,39.6,39.5177,39.562,15600.0
2006-11-08 10:55:00,62.59,62.62,62.49,62.52,12700.0,39.5873,39.6063,39.5241,39.543,12700.0
2006-11-08 11:00:00,62.52,62.55,62.46,62.47,8500.0,39.543,39.562,39.5051,39.5114,8500.0
2006-11-08 11:05:00,62.46,62.47,62.4,62.41,10800.0,39.5051,39.5114,39.4671,39.4735,10800.0
2006-11-08 11:10:00,62.41,62.42,62.36,62.37,11800.0,39.4735,39.4798,39.4418,39.4482,11800.0
2006-11-08 11:15:00,62.37,62.4,62.35,62.4,15500.0,39.4482,39.4671,39.4355,39.4671,15500.0
2006-11-08 11:20:00,62.39,62.44,62.39,62.43,32400.0,39.4608,39.4924,39.4608,39.4861,32400.0
2006-11-08 11:25:00,62.44,62.48,62.42,62.48,19300.0,39.4924,39.5177,39.4798,39.5177,19300.0
2006-11-08 11:30:00,62.49,62.49,62.43,62.45,4700.0,39.5241,39.5241,39.4861,39.4988,4700.0
2006-11-08 11:35:00,62.45,62.51,62.44,62.49,11300.0,39.4988,39.5367,39.4924,39.5241,11300.0
2006-11-08 11:40:00,62.49,62.5,62.45,62.46,6000.0,39.5241,39.5304,39.4988,39.5051,6000.0
2006-11-08 11:45:00,62.41,62.47,62.41,62.44,28000.0,39.4735,39.5114,39.4735,39.4924,28000.0
2006-11-08 11:50:00,62.46,62.5,62.46,62.48,7400.0,39.5051,39.5304,39.5051,39.5177,7400.0
2006-11-08 11:55:00,62.49,62.49,62.44,62.47,7600.0,39.5241,39.5241,39.4924,39.5114,7600.0
2006-11-08 12:00:00,62.48,62.5,62.48,62.48,5100.0,39.5177,39.5304,39.5177,39.5177,5100.0
2006-11-08 12:05:00,62.49,62.5,62.44,62.44,7100.0,39.5241,39.5304,39.4924,39.4924,7100.0
2006-11-08 12:10:00,62.43,62.45,62.4,62.4,16000.0,39.4861,39.4988,39.4671,39.4671,16000.0
2006-11-08 12:15:00,62.4,62.4,62.31,62.35,11400.0,39.4671,39.4671,39.4102,39.4355,11400.0
2006-11-08 12:20:00,62.35,62.37,62.33,62.34,7000.0,39.4355,39.4482,39.4229,39.4292,7000.0
2006-11-08 12:25:00,62.34,62.35,62.25,62.26,9200.0,39.4292,39.4355,39.3723,39.3786,9200.0
2006-11-08 12:30:00,62.25,62.29,62.23,62.25,7900.0,39.3723,39.3976,39.3596,39.3723,7900.0
2006-11-08 12:35:00,62.26,62.28,62.25,62.26,5900.0,39.3786,39.3912,39.3723,39.3786,5900.0
2006-11-08 12:40:00,62.25,62.28,62.23,62.27,14100.0,39.3723,39.3912,39.3596,39.3849,14100.0
2006-11-08 12:45:00,62.27,62.33,62.27,62.32,4200.0,39.3849,39.4229,39.3849,39.4165,4200.0
2006-11-08 12:50:00,62.33,62.42,62.33,62.42,14900.0,39.4229,39.4798,39.4229,39.4798,14900.0
2006-11-08 12:55:00,62.45,62.47,62.39,62.45,10500.0,39.4988,39.5114,39.4608,39.4988,10500.0
2006-11-08 13:00:00,62.47,62.49,62.38,62.43,7200.0,39.5114,39.5241,39.4545,39.4861,7200.0
2006-11-08 13:05:00,62.43,62.43,62.32,62.36,11600.0,39.4861,39.4861,39.4165,39.4418,11600.0
2006-11-08 13:10:00,62.37,62.49,62.34,62.46,11900.0,39.4482,39.5241,39.4292,39.5051,11900.0
2006-11-08 13:15:00,62.45,62.48,62.44,62.48,4900.0,39.4988,39.5177,39.4924,39.5177,4900.0
2006-11-08 13:20:00,62.47,62.5,62.43,62.48,15100.0,39.5114,39.5304,39.4861,39.5177,15100.0
2006-11-08 13:25:00,62.48,62.51,62.46,62.51,5500.0,39.5177,39.5367,39.5051,39.5367,5500.0
2006-11-08 13:30:00,62.51,62.54,62.49,62.5,25200.0,39.5367,39.5557,39.5241,39.5304,25200.0
2006-11-08 13:35:00,62.52,62.58,62.52,62.57,28000.0,39.543,39.581,39.543,39.5747,28000.0
2006-11-08 13:40:00,62.56,62.57,62.48,62.54,52800.0,39.5683,39.5747,39.5177,39.5557,52800.0
2006-11-08 13:45:00,62.53,62.66,62.53,62.65,27900.0,39.5494,39.6316,39.5494,39.6253,27900.0
2006-11-08 13:50:00,62.65,62.68,62.65,62.67,29500.0,39.6253,39.6442,39.6253,39.6379,29500.0
2006-11-08 13:55:00,62.68,62.7,62.67,62.7,26300.0,39.6442,39.6569,39.6379,39.6569,26300.0
2006-11-08 14:00:00,62.7,62.73,62.66,62.68,9600.0,39.6569,39.6759,39.6316,39.6442,9600.0
2006-11-08 14:05:00,62.66,62.68,62.64,62.68,10700.0,39.6316,39.6442,39.6189,39.6442,10700.0
2006-11-08 14:10:00,62.66,62.84,62.66,62.84,23900.0,39.6316,39.7454,39.6316,39.7454,23900.0
2006-11-08 14:15:00,62.86,62.88,62.81,62.83,19000.0,39.7581,39.7707,39.7265,39.7391,19000.0
2006-11-08 14:20:00,62.83,62.84,62.73,62.73,27200.0,39.7391,39.7454,39.6759,39.6759,27200.0
2006-11-08 14:25:00,62.72,62.76,62.72,62.74,15000.0,39.6695,39.6948,39.6695,39.6822,15000.0
2006-11-08 14:30:00,62.74,62.88,62.74,62.88,28100.0,39.6822,39.7707,39.6822,39.7707,28100.0
2006-11-08 14:35:00,62.88,62.88,62.78,62.78,11600.0,39.7707,39.7707,39.7075,39.7075,11600.0
2006-11-08 14:40:00,62.79,62.84,62.78,62.8,23100.0,39.7138,39.7454,39.7075,39.7201,23100.0
2006-11-08 14:45:00,62.79,62.79,62.76,62.78,9400.0,39.7138,39.7138,39.6948,39.7075,9400.0
2006-11-08 14:50:00,62.77,62.79,62.73,62.73,29500.0,39.7012,39.7138,39.6759,39.6759,29500.0
2006-11-08 14:55:00,62.72,62.77,62.7,62.72,16200.0,39.6695,39.7012,39.6569,39.6695,16200.0
2006-11-08 15:00:00,62.72,62.72,62.64,62.64,10600.0,39.6695,39.6695,39.6189,39.6189,10600.0
2006-11-08 15:05:00,62.65,62.68,62.6,62.65,31800.0,39.6253,39.6442,39.5936,39.6253,31800.0
2006-11-08 15:10:00,62.65,62.66,62.61,62.61,25800.0,39.6253,39.6316,39.6,39.6,25800.0
2006-11-08 15:15:00,62.61,62.62,62.59,62.6,50900.0,39.6,39.6063,39.5873,39.5936,50900.0
2006-11-08 15:20:00,62.6,62.64,62.55,62.59,78100.0,39.5936,39.6189,39.562,39.5873,78100.0
2006-11-08 15:25:00,62.59,62.6,62.55,62.59,25700.0,39.5873,39.5936,39.562,39.5873,25700.0
2006-11-08 15:30:00,62.58,62.65,62.57,62.58,80600.0,39.581,39.6253,39.5747,39.581,80600.0
2006-11-08 15:35:00,62.58,62.58,62.52,62.54,16000.0,39.581,39.581,39.543,39.5557,16000.0
2006-11-08 15:40:00,62.54,62.6,62.52,62.6,51900.0,39.5557,39.5936,39.543,39.5936,51900.0
2006-11-08 15:45:00,62.61,62.61,62.56,62.56,18000.0,39.6,39.6,39.5683,39.5683,18000.0
2006-11-08 15:50:00,62.57,62.6,62.57,62.59,22000.0,39.5747,39.5936,39.5747,39.5873,22000.0
2006-11-08 15:55:00,62.59,62.6,62.57,62.58,32300.0,39.5873,39.5936,39.5747,39.581,32300.0
2006-11-09 09:30:00,62.56,62.75,62.56,62.63,26200.0,39.5683,39.6885,39.5683,39.6126,26200.0
2006-11-09 09:35:00,62.63,62.64,62.53,62.59,19500.0,39.6126,39.6189,39.5494,39.5873,19500.0
2006-11-09 09:40:00,62.59,62.62,62.53,62.56,23500.0,39.5873,39.6063,39.5494,39.5683,23500.0
2006-11-09 09:45:00,62.57,62.57,62.41,62.48,24100.0,39.5747,39.5747,39.4735,39.5177,24100.0
2006-11-09 09:50:00,62.51,62.51,62.48,62.49,11500.0,39.5367,39.5367,39.5177,39.5241,11500.0
2006-11-09 09:55:00,62.48,62.65,62.48,62.65,14200.0,39.5177,39.6253,39.5177,39.6253,14200.0
2006-11-09 10:00:00,62.63,62.63,62.45,62.49,18300.0,39.6126,39.6126,39.4988,39.5241,18300.0
2006-11-09 10:05:00,62.47,62.49,62.45,62.48,16500.0,39.5114,39.5241,39.4988,39.5177,16500.0
2006-11-09 10:10:00,62.49,62.53,62.4,62.45,15300.0,39.5241,39.5494,39.4671,39.4988,15300.0
2006-11-09 10:15:00,62.46,62.55,62.46,62.51,11900.0,39.5051,39.562,39.5051,39.5367,11900.0
2006-11-09 10:20:00,62.51,62.51,62.45,62.46,12400.0,39.5367,39.5367,39.4988,39.5051,12400.0
2006-11-09 10:25:00,62.46,62.54,62.45,62.53,8000.0,39.5051,39.5557,39.4988,39.5494,8000.0
2006-11-09 10:30:00,62.53,62.54,62.45,62.46,14500.0,39.5494,39.5557,39.4988,39.5051,14500.0
2006-11-09 10:35:00,62.46,62.47,62.43,62.46,32900.0,39.5051,39.5114,39.4861,39.5051,32900.0
2006-11-09 10:40:00,62.46,62.5,62.46,62.48,11300.0,39.5051,39.5304,39.5051,39.5177,11300.0
2006-11-09 10:45:00,62.48,62.5,62.44,62.45,20000.0,39.5177,39.5304,39.4924,39.4988,20000.0
2006-11-09 10:50:00,62.44,62.51,62.43,62.49,19400.0,39.4924,39.5367,39.4861,39.5241,19400.0
2006-11-09 10:55:00,62.5,62.51,62.47,62.49,27200.0,39.5304,39.5367,39.5114,39.5241,27200.0
2006-11-09 11:00:00,62.49,62.52,62.47,62.48,37400.0,39.5241,39.543,39.5114,39.5177,37400.0
2006-11-09 11:05:00,62.49,62.55,62.48,62.54,16800.0,39.5241,39.562,39.5177,39.5557,16800.0
2006-11-09 11:10:00,62.54,62.57,62.52,62.55,23800.0,39.5557,39.5747,39.543,39.562,23800.0
2006-11-09 11:15:00,62.55,62.56,62.51,62.52,11500.0,39.562,39.5683,39.5367,39.543,11500.0
2006-11-09 11:20:00,62.53,62.55,62.52,62.55,10800.0,39.5494,39.562,39.543,39.562,10800.0
2006-11-09 11:25:00,62.55,62.56,62.53,62.55,25900.0,39.562,39.5683,39.5494,39.562,25900.0
2006-11-09 11:30:00,62.55,62.6,62.53,62.58,12000.0,39.562,39.5936,39.5494,39.581,12000.0
2006-11-09 11:35:00,62.58,62.6,62.54,62.55,11400.0,39.581,39.5936,39.5557,39.562,11400.0
2006-11-09 11:40:00,62.54,62.55,62.48,62.49,12700.0,39.5557,39.562,39.5177,39.5241,12700.0
2006-11-09 11:45:00,62.49,62.55,62.49,62.53,8700.0,39.5241,39.562,39.5241,39.5494,8700.0
2006-11-09 11:50:00,62.53,62.53,62.49,62.5,12500.0,39.5494,39.5494,39.5241,39.5304,12500.0
2006-11-09 11:55:00,62.49,62.57,62.49,62.57,12600.0,39.5241,39.5747,39.5241,39.5747,12600.0
2006-11-09 12:00:00,62.57,62.59,62.53,62.53,16200.0,39.5747,39.5873,39.5494,39.5494,16200.0
2006-11-09 12:05:00,62.54,62.56,62.51,62.52,7300.0,39.5557,39.5683,39.5367,39.543,7300.0
2006-11-09 12:10:00,62.51,62.54,62.51,62.53,4800.0,39.5367,39.5557,39.5367,39.5494,4800.0
2006-11-09 12:15:00,62.53,62.58,62.52,62.56,13100.0,39.5494,39.581,39.543,39.5683,13100.0
2006-11-09 12:20:00,62.55,62.59,62.55,62.59,8200.0,39.562,39.5873,39.562,39.5873,8200.0
2006-11-09 12:25:00,62.59,62.6,62.58,62.59,16700.0,39.5873,39.5936,39.581,39.5873,16700.0
2006-11-09 12:30:00,62.6,62.6,62.57,62.59,13200.0,39.5936,39.5936,39.5747,39.5873,13200.0
2006-11-09 12:35:00,62.59,62.59,62.56,62.59,19600.0,39.5873,39.5873,39.5683,39.5873,19600.0
2006-11-09 12:40:00,62.59,62.6,62.58,62.59,9100.0,39.5873,39.5936,39.581,39.5873,9100.0
2006-11-09 12:45:00,62.59,62.62,62.58,62.61,19200.0,39.5873,39.6063,39.581,39.6,19200.0
2006-11-09 12:50:00,62.6,62.61,62.59,62.61,9300.0,39.5936,39.6,39.5873,39.6,9300.0
2006-11-09 12:55:00,62.6,62.62,62.59,62.62,35500.0,39.5936,39.6063,39.5873,39.6063,35500.0
2006-11-09 13:00:00,62.62,62.63,62.6,62.6,19300.0,39.6063,39.6126,39.5936,39.5936,19300.0
2006-11-09 13:05:00,62.6,62.61,62.55,62.55,18100.0,39.5936,39.6,39.562,39.562,18100.0
2006-11-09 13:10:00,62.55,62.56,62.52,62.53,14000.0,39.562,39.5683,39.543,39.5494,14000.0
2006-11-09 13:15:00,62.53,62.53,62.5,62.51,22700.0,39.5494,39.5494,39.5304,39.5367,22700.0
2006-11-09 13:20:00,62.51,62.55,62.5,62.55,15500.0,39.5367,39.562,39.5304,39.562,15500.0
2006-11-09 13:25:00,62.55,62.56,62.51,62.54,12200.0,39.562,39.5683,39.5367,39.5557,12200.0
2006-11-09 13:30:00,62.53,62.6,62.53,62.6,12700.0,39.5494,39.5936,39.5494,39.5936,12700.0
2006-11-09 13:35:00,62.58,62.62,62.56,62.62,9800.0,39.581,39.6063,39.5683,39.6063,9800.0
2006-11-09 13:40:00,62.62,62.65,62.6,62.63,44500.0,39.6063,39.6253,39.5936,39.6126,44500.0
2006-11-09 13:45:00,62.63,62.64,62.63,62.64,7000.0,39.6126,39.6189,39.6126,39.6189,7000.0
2006-11-09 13:50:00,62.64,62.64,62.6,62.63,32000.0,39.6189,39.6189,39.5936,39.6126,32000.0
2006-11-09 13:55:00,62.64,62.65,62.6,62.63,41700.0,39.6189,39.6253,39.5936,39.6126,41700.0
2006-11-09 14:00:00,62.62,62.64,62.6,62.63,30400.0,39.6063,39.6189,39.5936,39.6126,30400.0
2006-11-09 14:05:00,62.63,62.64,62.53,62.53,15900.0,39.6126,39.6189,39.5494,39.5494,15900.0
2006-11-09 14:10:00,62.53,62.55,62.44,62.45,25200.0,39.5494,39.562,39.4924,39.4988,25200.0
2006-11-09 14:15:00,62.44,62.48,62.41,62.45,15000.0,39.4924,39.5177,39.4735,39.4988,15000.0
2006-11-09 14:20:00,62.45,62.49,62.43,62.46,15300.0,39.4988,39.5241,39.4861,39.5051,15300.0
2006-11-09 14:25:00,62.46,62.5,62.43,62.49,30300.0,39.5051,39.5304,39.4861,39.5241,30300.0
2006-11-09 14:30:00,62.48,62.54,62.48,62.54,26300.0,39.5177,39.5557,39.5177,39.5557,26300.0
2006-11-09 14:35:00,62.54,62.56,62.52,62.53,18800.0,39.5557,39.5683,39.543,39.5494,18800.0
2006-11-09 14:40:00,62.53,62.55,62.51,62.53,11500.0,39.5494,39.562,39.5367,39.5494,11500.0
2006-11-09 14:45:00,62.52,62.55,62.5,62.5,13600.0,39.543,39.562,39.5304,39.5304,13600.0
2006-11-09 14:50:00,62.5,62.57,62.5,62.57,20200.0,39.5304,39.5747,39.5304,39.5747,20200.0
2006-11-09 14:55:00,62.56,62.6,62.51,62.59,72700.0,39.5683,39.5936,39.5367,39.5873,72700.0
2006-11-09 15:00:00,62.59,62.59,62.52,62.53,29600.0,39.5873,39.5873,39.543,39.5494,29600.0
2006-11-09 15:05:00,62.52,62.55,62.48,62.51,36100.0,39.543,39.562,39.5177,39.5367,36100.0
2006-11-09 15:10:00,62.51,62.51,62.45,62.47,13700.0,39.5367,39.5367,39.4988,39.5114,13700.0
2006-11-09 15:15:00,62.48,62.48,62.45,62.47,16200.0,39.5177,39.5177,39.4988,39.5114,16200.0
2006-11-09 15:20:00,62.48,62.49,62.46,62.47,8400.0,39.5177,39.5241,39.5051,39.5114,8400.0
2006-11-09 15:25:00,62.46,62.49,62.46,62.48,5400.0,39.5051,39.5241,39.5051,39.5177,5400.0
2006-11-09 15:30:00,62.49,62.52,62.47,62.47,36800.0,39.5241,39.543,39.5114,39.5114,36800.0
2006-11-09 15:35:00,62.47,62.53,62.47,62.53,26300.0,39.5114,39.5494,39.5114,39.5494,26300.0
2006-11-09 15:40:00,62.52,62.54,62.51,62.53,30400.0,39.543,39.5557,39.5367,39.5494,30400.0
2006-11-09 15:45:00,62.53,62.55,62.51,62.54,61900.0,39.5494,39.562,39.5367,39.5557,61900.0
2006-11-09 15:50:00,62.55,62.56,62.49,62.49,24800.0,39.562,39.5683,39.5241,39.5241,24800.0
2006-11-09 15:55:00,62.49,62.52,62.47,62.51,26700.0,39.5241,39.543,39.5114,39.5367,26700.0
2006-11-10 09:30:00,62.86,62.86,62.63,62.81,59100.0,39.7581,39.7581,39.6126,39.7265,59100.0
2006-11-10 09:35:00,62.85,62.91,62.75,62.89,26900.0,39.7518,39.7897,39.6885,39.7771,26900.0
2006-11-10 09:40:00,62.89,62.95,62.88,62.93,19400.0,39.7771,39.815,39.7707,39.8024,19400.0
2006-11-10 09:45:00,62.92,62.94,62.9,62.91,14400.0,39.796,39.8087,39.7834,39.7897,14400.0
2006-11-10 09:50:00,62.91,62.97,62.91,62.92,18000.0,39.7897,39.8277,39.7897,39.796,18000.0
2006-11-10 09:55:00,62.92,62.93,62.89,62.93,34500.0,39.796,39.8024,39.7771,39.8024,34500.0
2006-11-10 10:00:00,62.94,62.97,62.89,62.89,21500.0,39.8087,39.8277,39.7771,39.7771,21500.0
2006-11-10 10:05:00,62.89,62.89,62.84,62.84,10800.0,39.7771,39.7771,39.7454,39.7454,10800.0
2006-11-10 10:10:00,62.83,62.84,62.8,62.84,16200.0,39.7391,39.7454,39.7201,39.7454,16200.0
2006-11-10 10:15:00,62.84,62.85,62.78,62.78,13100.0,39.7454,39.7518,39.7075,39.7075,13100.0
2006-11-10 10:20:00,62.78,62.78,62.63,62.66,41400.0,39.7075,39.7075,39.6126,39.6316,41400.0
2006-11-10 10:25:00,62.66,62.68,62.62,62.64,8400.0,39.6316,39.6442,39.6063,39.6189,8400.0
2006-11-10 10:30:00,62.65,62.68,62.62,62.64,11600.0,39.6253,39.6442,39.6063,39.6189,11600.0
2006-11-10 10:35:00,62.64,62.65,62.61,62.61,7000.0,39.6189,39.6253,39.6,39.6,7000.0
2006-11-10 10:40:00,62.61,62.64,62.6,62.61,17100.0,39.6,39.6189,39.5936,39.6,17100.0
2006-11-10 10:45:00,62.61,62.71,62.61,62.7,22700.0,39.6,39.6632,39.6,39.6569,22700.0
2006-11-10 10:50:00,62.71,62.71,62.69,62.7,8500.0,39.6632,39.6632,39.6506,39.6569,8500.0
2006-11-10 10:55:00,62.7,62.79,62.7,62.77,12000.0,39.6569,39.7138,39.6569,39.7012,12000.0
2006-11-10 11:00:00,62.77,62.77,62.73,62.75,13200.0,39.7012,39.7012,39.6759,39.6885,13200.0
2006-11-10 11:05:00,62.75,62.76,62.69,62.75,12100.0,39.6885,39.6948,39.6506,39.6885,12100.0
2006-11-10 11:10:00,62.77,62.77,62.74,62.74,17500.0,39.7012,39.7012,39.6822,39.6822,17500.0
2006-11-10 11:15:00,62.73,62.77,62.72,62.77,15400.0,39.6759,39.7012,39.6695,39.7012,15400.0
2006-11-10 11:20:00,62.76,62.8,62.76,62.77,16500.0,39.6948,39.7201,39.6948,39.7012,16500.0
2006-11-10 11:25:00,62.78,62.85,62.76,62.83,14000.0,39.7075,39.7518,39.6948,39.7391,14000.0
2006-11-10 11:30:00,62.84,62.92,62.83,62.91,15200.0,39.7454,39.796,39.7391,39.7897,15200.0
2006-11-10 11:35:00,62.91,62.91,62.88,62.88,16300.0,39.7897,39.7897,39.7707,39.7707,16300.0
2006-11-10 11:40:00,62.88,62.89,62.86,62.86,8000.0,39.7707,39.7771,39.7581,39.7581,8000.0
2006-11-10 11:45:00,62.86,62.88,62.83,62.83,15400.0,39.7581,39.7707,39.7391,39.7391,15400.0
2006-11-10 11:50:00,62.82,62.82,62.77,62.77,9500.0,39.7328,39.7328,39.7012,39.7012,9500.0
2006-11-10 11:55:00,62.77,62.78,62.75,62.77,9600.0,39.7012,39.7075,39.6885,39.7012,9600.0
2006-11-10 12:00:00,62.76,62.82,62.76,62.77,18300.0,39.6948,39.7328,39.6948,39.7012,18300.0
2006-11-10 12:05:00,62.76,62.84,62.74,62.82,22200.0,39.6948,39.7454,39.6822,39.7328,22200.0
2006-11-10 12:10:00,62.81,62.87,62.8,62.86,17800.0,39.7265,39.7644,39.7201,39.7581,17800.0
2006-11-10 12:15:00,62.86,62.92,62.85,62.92,35300.0,39.7581,39.796,39.7518,39.796,35300.0
2006-11-10 12:20:00,62.92,62.93,62.88,62.88,21100.0,39.796,39.8024,39.7707,39.7707,21100.0
2006-11-10 12:25:00,62.88,62.92,62.88,62.92,7900.0,39.7707,39.796,39.7707,39.796,7900.0
2006-11-10 12:30:00,62.91,62.93,62.9,62.93,7900.0,39.7897,39.8024,39.7834,39.8024,7900.0
2006-11-10 12:35:00,62.92,62.95,62.92,62.94,14000.0,39.796,39.815,39.796,39.8087,14000.0
2006-11-10 12:40:00,62.92,62.95,62.92,62.92,9900.0,39.796,39.815,39.796,39.796,9900.0
2006-11-10 12:45:00,62.93,62.93,62.87,62.87,9600.0,39.8024,39.8024,39.7644,39.7644,9600.0
2006-11-10 12:50:00,62.87,62.9,62.87,62.87,12200.0,39.7644,39.7834,39.7644,39.7644,12200.0
2006-11-10 12:55:00,62.87,62.89,62.87,62.89,12600.0,39.7644,39.7771,39.7644,39.7771,12600.0
2006-11-10 13:00:00,62.88,62.94,62.88,62.94,11500.0,39.7707,39.8087,39.7707,39.8087,11500.0
2006-11-10 13:05:00,62.93,62.94,62.91,62.91,9600.0,39.8024,39.8087,39.7897,39.7897,9600.0
2006-11-10 13:10:00,62.93,62.95,62.91,62.94,18600.0,39.8024,39.815,39.7897,39.8087,18600.0
2006-11-10 13:15:00,62.93,62.97,62.91,62.95,11100.0,39.8024,39.8277,39.7897,39.815,11100.0
2006-11-10 13:20:00,62.96,63.0,62.95,62.97,40600.0,39.8213,39.8466,39.815,39.8277,40600.0
2006-11-10 13:25:00,62.97,63.01,62.96,62.99,21500.0,39.8277,39.853,39.8213,39.8403,21500.0
2006-11-10 13:30:00,62.97,62.97,62.94,62.94,5400.0,39.8277,39.8277,39.8087,39.8087,5400.0
2006-11-10 13:35:00,62.94,62.95,62.85,62.86,27700.0,39.8087,39.815,39.7518,39.7581,27700.0
2006-11-10 13:40:00,62.85,62.89,62.85,62.88,16900.0,39.7518,39.7771,39.7518,39.7707,16900.0
2006-11-10 13:45:00,62.9,62.9,62.85,62.85,11200.0,39.7834,39.7834,39.7518,39.7518,11200.0
2006-11-10 13:50:00,62.86,62.9,62.85,62.87,17600.0,39.7581,39.7834,39.7518,39.7644,17600.0
2006-11-10 13:55:00,62.87,62.87,62.85,62.85,11900.0,39.7644,39.7644,39.7518,39.7518,11900.0
2006-11-10 14:00:00,62.85,62.9,62.85,62.9,25300.0,39.7518,39.7834,39.7518,39.7834,25300.0
2006-11-10 14:05:00,62.91,62.91,62.88,62.9,34400.0,39.7897,39.7897,39.7707,39.7834,34400.0
2006-11-10 14:10:00,62.91,62.98,62.89,62.96,30300.0,39.7897,39.834,39.7771,39.8213,30300.0
2006-11-10 14:15:00,62.96,63.0,62.89,63.0,22500.0,39.8213,39.8466,39.7771,39.8466,22500.0
2006-11-10 14:20:00,63.0,63.01,62.96,62.97,31500.0,39.8466,39.853,39.8213,39.8277,31500.0
2006-11-10 14:25:00,62.97,63.01,62.96,63.0,7700.0,39.8277,39.853,39.8213,39.8466,7700.0
2006-11-10 14:30:00,63.01,63.02,63.0,63.0,10500.0,39.853,39.8593,39.8466,39.8466,10500.0
2006-11-10 14:35:00,63.0,63.04,63.0,63.03,10400.0,39.8466,39.8719,39.8466,39.8656,10400.0
2006-11-10 14:40:00,63.02,63.11,63.02,63.11,22900.0,39.8593,39.9162,39.8593,39.9162,22900.0
2006-11-10 14:45:00,63.11,63.11,63.06,63.08,118900.0,39.9162,39.9162,39.8846,39.8972,118900.0
2006-11-10 14:50:00,63.07,63.15,63.06,63.1,49800.0,39.8909,39.9415,39.8846,39.9099,49800.0
2006-11-10 14:55:00,63.1,63.12,63.04,63.07,107300.0,39.9099,39.9225,39.8719,39.8909,107300.0
2006-11-10 15:00:00,63.09,63.1,63.04,63.08,83300.0,39.9036,39.9099,39.8719,39.8972,83300.0
2006-11-10 15:05:00,63.08,63.11,63.07,63.1,31800.0,39.8972,39.9162,39.8909,39.9099,31800.0
2006-11-10 15:10:00,63.11,63.12,63.08,63.1,28700.0,39.9162,39.9225,39.8972,39.9099,28700.0
2006-11-10 15:15:00,63.08,63.14,63.08,63.1,38700.0,39.8972,39.9352,39.8972,39.9099,38700.0
2006-11-10 15:20:00,63.11,63.15,63.09,63.1,46700.0,39.9162,39.9415,39.9036,39.9099,46700.0
2006-11-10 15:25:00,63.1,63.21,63.08,63.18,29900.0,39.9099,39.9795,39.8972,39.9605,29900.0
2006-11-10 15:30:00,63.18,63.19,63.15,63.15,24900.0,39.9605,39.9668,39.9415,39.9415,24900.0
2006-11-10 15:35:00,63.16,63.16,63.02,63.03,47300.0,39.9478,39.9478,39.8593,39.8656,47300.0
2006-11-10 15:40:00,63.02,63.03,62.96,62.97,61800.0,39.8593,39.8656,39.8213,39.8277,61800.0
2006-11-10 15:45:00,62.96,62.99,62.94,62.98,97200.0,39.8213,39.8403,39.8087,39.834,97200.0
2006-11-10 15:50:00,62.98,63.03,62.96,63.03,77800.0,39.834,39.8656,39.8213,39.8656,77800.0
2006-11-10 15:55:00,63.03,63.06,63.02,63.02,44800.0,39.8656,39.8846,39.8593,39.8593,44800.0
2006-11-13 09:30:00,62.93,62.97,62.9,62.94,35800.0,39.8024,39.8277,39.7834,39.8087,35800.0
2006-11-13 09:35:00,62.94,62.97,62.89,62.95,24000.0,39.8087,39.8277,39.7771,39.815,24000.0
2006-11-13 09:40:00,62.93,62.94,62.9,62.91,17900.0,39.8024,39.8087,39.7834,39.7897,17900.0
2006-11-13 09:45:00,62.91,62.95,62.91,62.94,20100.0,39.7897,39.815,39.7897,39.8087,20100.0
2006-11-13 09:50:00,62.92,63.07,62.91,63.06,35400.0,39.796,39.8909,39.7897,39.8846,35400.0
2006-11-13 09:55:00,63.07,63.26,63.06,63.21,32700.0,39.8909,40.0111,39.8846,39.9795,32700.0
2006-11-13 10:00:00,63.23,63.25,63.17,63.21,13300.0,39.9921,40.0048,39.9542,39.9795,13300.0
2006-11-13 10:05:00,63.2,63.26,63.2,63.26,19700.0,39.9731,40.0111,39.9731,40.0111,19700.0
2006-11-13 10:10:00,63.26,63.47,63.26,63.44,44000.0,40.0111,40.1439,40.0111,40.1249,44000.0
2006-11-13 10:15:00,63.44,63.53,63.42,63.43,66800.0,40.1249,40.1819,40.1123,40.1186,66800.0
2006-11-13 10:20:00,63.41,63.42,63.31,63.34,47600.0,40.106,40.1123,40.0427,40.0617,47600.0
2006-11-13 10:25:00,63.34,63.35,63.22,63.23,43500.0,40.0617,40.068,39.9858,39.9921,43500.0
2006-11-13 10:30:00,63.23,63.31,63.22,63.29,72400.0,39.9921,40.0427,39.9858,40.0301,72400.0
2006-11-13 10:35:00,63.29,63.31,63.29,63.3,35800.0,40.0301,40.0427,40.0301,40.0364,35800.0
2006-11-13 10:40:00,63.29,63.29,63.24,63.25,26700.0,40.0301,40.0301,39.9984,40.0048,26700.0
2006-11-13 10:45:00,63.25,63.28,63.22,63.28,23400.0,40.0048,40.0237,39.9858,40.0237,23400.0
2006-11-13 10:50:00,63.28,63.31,63.26,63.28,13200.0,40.0237,40.0427,40.0111,40.0237,13200.0
2006-11-13 10:55:00,63.26,63.29,63.23,63.23,10200.0,40.0111,40.0301,39.9921,39.9921,10200.0
2006-11-13 11:00:00,63.23,63.31,63.23,63.25,10900.0,39.9921,40.0427,39.9921,40.0048,10900.0
2006-11-13 11:05:00,63.26,63.31,63.25,63.28,24400.0,40.0111,40.0427,40.0048,40.0237,24400.0
2006-11-13 11:10:00,63.29,63.31,63.26,63.28,19400.0,40.0301,40.0427,40.0111,40.0237,19400.0
2006-11-13 11:15:00,63.28,63.29,63.26,63.28,9000.0,40.0237,40.0301,40.0111,40.0237,9000.0
2006-11-13 11:20:00,63.29,63.3,63.25,63.28,106800.0,40.0301,40.0364,40.0048,40.0237,106800.0
2006-11-13 11:25:00,63.27,63.27,63.22,63.22,6000.0,40.0174,40.0174,39.9858,39.9858,6000.0
2006-11-13 11:30:00,63.23,63.27,63.22,63.25,10300.0,39.9921,40.0174,39.9858,40.0048,10300.0
2006-11-13 11:35:00,63.25,63.27,63.23,63.25,9800.0,40.0048,40.0174,39.9921,40.0048,9800.0
2006-11-13 11:40:00,63.24,63.25,63.22,63.23,12400.0,39.9984,40.0048,39.9858,39.9921,12400.0
2006-11-13 11:45:00,63.23,63.23,63.2,63.23,10400.0,39.9921,39.9921,39.9731,39.9921,10400.0
2006-11-13 11:50:00,63.23,63.23,63.18,63.22,9300.0,39.9921,39.9921,39.9605,39.9858,9300.0
2006-11-13 11:55:00,63.23,63.28,63.22,63.26,8600.0,39.9921,40.0237,39.9858,40.0111,8600.0
2006-11-13 12:00:00,63.26,63.28,63.22,63.28,12000.0,40.0111,40.0237,39.9858,40.0237,12000.0
2006-11-13 12:05:00,63.28,63.29,63.2,63.21,9200.0,40.0237,40.0301,39.9731,39.9795,9200.0
2006-11-13 12:10:00,63.22,63.25,63.14,63.14,28100.0,39.9858,40.0048,39.9352,39.9352,28100.0
2006-11-13 12:15:00,63.16,63.21,63.16,63.21,12600.0,39.9478,39.9795,39.9478,39.9795,12600.0
2006-11-13 12:20:00,63.23,63.24,63.16,63.16,13500.0,39.9921,39.9984,39.9478,39.9478,13500.0
2006-11-13 12:25:00,63.17,63.27,63.15,63.22,19800.0,39.9542,40.0174,39.9415,39.9858,19800.0
2006-11-13 12:30:00,63.23,63.28,63.21,63.27,6700.0,39.9921,40.0237,39.9795,40.0174,6700.0
2006-11-13 12:35:00,63.25,63.26,63.23,63.24,13200.0,40.0048,40.0111,39.9921,39.9984,13200.0
2006-11-13 12:40:00,63.24,63.25,63.21,63.22,7500.0,39.9984,40.0048,39.9795,39.9858,7500.0
2006-11-13 12:45:00,63.23,63.24,63.17,63.18,24400.0,39.9921,39.9984,39.9542,39.9605,24400.0
2006-11-13 12:50:00,63.17,63.21,63.17,63.2,16100.0,39.9542,39.9795,39.9542,39.9731,16100.0
2006-11-13 12:55:00,63.2,63.21,63.17,63.18,19900.0,39.9731,39.9795,39.9542,39.9605,19900.0
2006-11-13 13:00:00,63.21,63.21,63.18,63.2,9500.0,39.9795,39.9795,39.9605,39.9731,9500.0
2006-11-13 13:05:00,63.18,63.2,63.18,63.2,5400.0,39.9605,39.9731,39.9605,39.9731,5400.0
2006-11-13 13:10:00,63.2,63.22,63.17,63.17,18800.0,39.9731,39.9858,39.9542,39.9542,18800.0
2006-11-13 13:15:00,63.18,63.21,63.18,63.2,22100.0,39.9605,39.9795,39.9605,39.9731,22100.0
2006-11-13 13:20:00,63.18,63.21,63.17,63.19,25400.0,39.9605,39.9795,39.9542,39.9668,25400.0
2006-11-13 13:25:00,63.19,63.27,63.19,63.23,35000.0,39.9668,40.0174,39.9668,39.9921,35000.0
2006-11-13 13:30:00,63.22,63.22,63.17,63.17,26500.0,39.9858,39.9858,39.9542,39.9542,26500.0
2006-11-13 13:35:00,63.16,63.18,63.16,63.17,10600.0,39.9478,39.9605,39.9478,39.9542,10600.0
2006-11-13 13:40:00,63.17,63.18,63.15,63.15,16100.0,39.9542,39.9605,39.9415,39.9415,16100.0
2006-11-13 13:45:00,63.15,63.17,63.12,63.15,25100.0,39.9415,39.9542,39.9225,39.9415,25100.0
2006-11-13 13:50:00,63.15,63.17,63.15,63.16,15900.0,39.9415,39.9542,39.9415,39.9478,15900.0
2006-11-13 13:55:00,63.15,63.21,63.14,63.17,29700.0,39.9415,39.9795,39.9352,39.9542,29700.0
2006-11-13 14:00:00,63.17,63.21,63.16,63.17,9400.0,39.9542,39.9795,39.9478,39.9542,9400.0
2006-11-13 14:05:00,63.17,63.19,63.15,63.17,24500.0,39.9542,39.9668,39.9415,39.9542,24500.0
2006-11-13 14:10:00,63.18,63.2,63.13,63.18,16300.0,39.9605,39.9731,39.9289,39.9605,16300.0
2006-11-13 14:15:00,63.18,63.21,63.13,63.2,22400.0,39.9605,39.9795,39.9289,39.9731,22400.0
2006-11-13 14:20:00,63.19,63.22,63.16,63.19,9800.0,39.9668,39.9858,39.9478,39.9668,9800.0
2006-11-13 14:25:00,63.18,63.2,63.16,63.19,12300.0,39.9605,39.9731,39.9478,39.9668,12300.0
2006-11-13 14:30:00,63.18,63.21,63.16,63.21,16500.0,39.9605,39.9795,39.9478,39.9795,16500.0
2006-11-13 14:35:00,63.2,63.2,63.17,63.17,8900.0,39.9731,39.9731,39.9542,39.9542,8900.0
2006-11-13 14:40:00,63.17,63.2,63.17,63.2,14900.0,39.9542,39.9731,39.9542,39.9731,14900.0
2006-11-13 14:45:00,63.2,63.22,63.15,63.21,24700.0,39.9731,39.9858,39.9415,39.9795,24700.0
2006-11-13 14:50:00,63.21,63.21,63.17,63.2,22600.0,39.9795,39.9795,39.9542,39.9731,22600.0
2006-11-13 14:55:00,63.2,63.24,58.2,63.19,16700.0,39.9731,39.9984,36.8107,39.9668,16700.0
2006-11-13 15:00:00,63.18,63.25,63.16,63.19,20100.0,39.9605,40.0048,39.9478,39.9668,20100.0
2006-11-13 15:05:00,63.2,63.21,63.15,63.18,31100.0,39.9731,39.9795,39.9415,39.9605,31100.0
2006-11-13 15:10:00,63.19,63.19,63.14,63.14,24400.0,39.9668,39.9668,39.9352,39.9352,24400.0
2006-11-13 15:15:00,63.15,63.15,63.11,63.12,18600.0,39.9415,39.9415,39.9162,39.9225,18600.0
2006-11-13 15:20:00,63.11,63.15,63.11,63.13,21200.0,39.9162,39.9415,39.9162,39.9289,21200.0
2006-11-13 15:25:00,63.13,63.15,63.12,63.12,14200.0,39.9289,39.9415,39.9225,39.9225,14200.0
2006-11-13 15:30:00,63.12,63.15,63.1,63.14,25600.0,39.9225,39.9415,39.9099,39.9352,25600.0
2006-11-13 15:35:00,63.13,63.14,63.02,63.06,32500.0,39.9289,39.9352,39.8593,39.8846,32500.0
2006-11-13 15:40:00,63.05,63.08,63.04,63.06,58400.0,39.8783,39.8972,39.8719,39.8846,58400.0
2006-11-13 15:45:00,63.07,63.16,63.06,63.11,42400.0,39.8909,39.9478,39.8846,39.9162,42400.0
2006-11-13 15:50:00,63.11,63.14,63.08,63.1,48300.0,39.9162,39.9352,39.8972,39.9099,48300.0
2006-11-13 15:55:00,63.11,63.11,63.03,63.04,107400.0,39.9162,39.9162,39.8656,39.8719,107400.0
2006-11-14 09:30:00,62.94,63.17,62.94,63.13,44600.0,39.8087,39.9542,39.8087,39.9289,44600.0
2006-11-14 09:35:00,63.13,63.13,63.0,63.08,16200.0,39.9289,39.9289,39.8466,39.8972,16200.0
2006-11-14 09:40:00,63.09,63.13,63.06,63.12,12300.0,39.9036,39.9289,39.8846,39.9225,12300.0
2006-11-14 09:45:00,63.12,63.12,63.0,63.02,27400.0,39.9225,39.9225,39.8466,39.8593,27400.0
2006-11-14 09:50:00,63.02,63.03,63.0,63.01,7300.0,39.8593,39.8656,39.8466,39.853,7300.0
2006-11-14 09:55:00,63.03,63.04,62.89,62.95,28400.0,39.8656,39.8719,39.7771,39.815,28400.0
2006-11-14 10:00:00,62.95,62.98,62.86,62.96,13600.0,39.815,39.834,39.7581,39.8213,13600.0
2006-11-14 10:05:00,62.98,62.99,62.94,62.96,6400.0,39.834,39.8403,39.8087,39.8213,6400.0
2006-11-14 10:10:00,62.96,62.99,62.87,62.87,12600.0,39.8213,39.8403,39.7644,39.7644,12600.0
2006-11-14 10:15:00,62.88,62.88,62.83,62.87,11500.0,39.7707,39.7707,39.7391,39.7644,11500.0
2006-11-14 10:20:00,62.86,62.86,62.71,62.71,26900.0,39.7581,39.7581,39.6632,39.6632,26900.0
2006-11-14 10:25:00,62.71,62.72,62.61,62.61,19900.0,39.6632,39.6695,39.6,39.6,19900.0
2006-11-14 10:30:00,62.62,62.7,62.61,62.7,12600.0,39.6063,39.6569,39.6,39.6569,12600.0
2006-11-14 10:35:00,62.72,62.75,62.71,62.71,8100.0,39.6695,39.6885,39.6632,39.6632,8100.0
2006-11-14 10:40:00,62.73,62.74,62.66,62.66,10200.0,39.6759,39.6822,39.6316,39.6316,10200.0
2006-11-14 10:45:00,62.67,62.74,62.67,62.74,16200.0,39.6379,39.6822,39.6379,39.6822,16200.0
2006-11-14 10:50:00,62.74,62.81,62.72,62.78,17900.0,39.6822,39.7265,39.6695,39.7075,17900.0
2006-11-14 10:55:00,62.78,62.81,62.71,62.73,18500.0,39.7075,39.7265,39.6632,39.6759,18500.0
2006-11-14 11:00:00,62.75,62.77,62.66,62.69,11500.0,39.6885,39.7012,39.6316,39.6506,11500.0
2006-11-14 11:05:00,62.68,62.7,62.63,62.68,15200.0,39.6442,39.6569,39.6126,39.6442,15200.0
2006-11-14 11:10:00,62.68,62.69,62.62,62.62,11100.0,39.6442,39.6506,39.6063,39.6063,11100.0
2006-11-14 11:15:00,62.65,62.67,62.63,62.64,6700.0,39.6253,39.6379,39.6126,39.6189,6700.0
2006-11-14 11:20:00,62.64,62.66,62.63,62.63,10000.0,39.6189,39.6316,39.6126,39.6126,10000.0
2006-11-14 11:25:00,62.65,62.67,62.61,62.65,15000.0,39.6253,39.6379,39.6,39.6253,15000.0
2006-11-14 11:30:00,62.64,62.7,62.64,62.68,6500.0,39.6189,39.6569,39.6189,39.6442,6500.0
2006-11-14 11:35:00,62.68,62.71,62.67,62.71,6200.0,39.6442,39.6632,39.6379,39.6632,6200.0
2006-11-14 11:40:00,62.71,62.72,62.69,62.71,12000.0,39.6632,39.6695,39.6506,39.6632,12000.0
2006-11-14 11:45:00,62.7,62.7,62.64,62.69,9700.0,39.6569,39.6569,39.6189,39.6506,9700.0
2006-11-14 11:50:00,62.67,62.75,62.67,62.73,19400.0,39.6379,39.6885,39.6379,39.6759,19400.0
2006-11-14 11:55:00,62.74,62.75,62.71,62.71,17300.0,39.6822,39.6885,39.6632,39.6632,17300.0
2006-11-14 12:00:00,62.72,62.73,62.68,62.72,10300.0,39.6695,39.6759,39.6442,39.6695,10300.0
2006-11-14 12:05:00,62.71,62.76,62.68,62.73,17800.0,39.6632,39.6948,39.6442,39.6759,17800.0
2006-11-14 12:10:00,62.73,62.77,62.73,62.76,29600.0,39.6759,39.7012,39.6759,39.6948,29600.0
2006-11-14 12:15:00,62.76,62.81,62.75,62.8,18300.0,39.6948,39.7265,39.6885,39.7201,18300.0
2006-11-14 12:20:00,62.8,62.81,62.75,62.81,17200.0,39.7201,39.7265,39.6885,39.7265,17200.0
2006-11-14 12:25:00,62.81,62.81,62.75,62.75,18200.0,39.7265,39.7265,39.6885,39.6885,18200.0
2006-11-14 12:30:00,62.75,62.77,62.73,62.76,26600.0,39.6885,39.7012,39.6759,39.6948,26600.0
2006-11-14 12:35:00,62.76,62.77,62.75,62.75,24400.0,39.6948,39.7012,39.6885,39.6885,24400.0
2006-11-14 12:40:00,62.75,62.76,62.74,62.76,30100.0,39.6885,39.6948,39.6822,39.6948,30100.0
2006-11-14 12:45:00,62.75,62.82,62.75,62.8,21900.0,39.6885,39.7328,39.6885,39.7201,21900.0
2006-11-14 12:50:00,62.8,62.8,62.75,62.76,11000.0,39.7201,39.7201,39.6885,39.6948,11000.0
2006-11-14 12:55:00,62.75,62.79,62.75,62.76,16100.0,39.6885,39.7138,39.6885,39.6948,16100.0
2006-11-14 13:00:00,62.75,62.77,62.75,62.77,10700.0,39.6885,39.7012,39.6885,39.7012,10700.0
2006-11-14 13:05:00,62.77,62.78,62.76,62.77,6700.0,39.7012,39.7075,39.6948,39.7012,6700.0
2006-11-14 13:10:00,62.78,62.78,62.75,62.77,13600.0,39.7075,39.7075,39.6885,39.7012,13600.0
2006-11-14 13:15:00,62.76,62.79,62.76,62.77,6200.0,39.6948,39.7138,39.6948,39.7012,6200.0
2006-11-14 13:20:00,62.78,62.83,62.77,62.83,8000.0,39.7075,39.7391,39.7012,39.7391,8000.0
2006-11-14 13:25:00,62.82,62.85,62.79,62.8,10600.0,39.7328,39.7518,39.7138,39.7201,10600.0
2006-11-14 13:30:00,62.81,62.85,62.81,62.84,23500.0,39.7265,39.7518,39.7265,39.7454,23500.0
2006-11-14 13:35:00,62.85,62.9,62.84,62.88,8600.0,39.7518,39.7834,39.7454,39.7707,8600.0
2006-11-14 13:40:00,62.89,62.92,62.88,62.92,10700.0,39.7771,39.796,39.7707,39.796,10700.0
2006-11-14 13:45:00,62.91,62.94,62.91,62.94,9600.0,39.7897,39.8087,39.7897,39.8087,9600.0
2006-11-14 13:50:00,62.94,62.96,62.91,62.96,15900.0,39.8087,39.8213,39.7897,39.8213,15900.0
2006-11-14 13:55:00,62.96,63.0,62.95,63.0,16100.0,39.8213,39.8466,39.815,39.8466,16100.0
2006-11-14 14:00:00,63.0,63.03,62.99,63.03,18900.0,39.8466,39.8656,39.8403,39.8656,18900.0
2006-11-14 14:05:00,63.02,63.08,63.02,63.06,28500.0,39.8593,39.8972,39.8593,39.8846,28500.0
2006-11-14 14:10:00,63.06,63.08,63.03,63.05,17200.0,39.8846,39.8972,39.8656,39.8783,17200.0
2006-11-14 14:15:00,63.06,63.1,63.05,63.09,30700.0,39.8846,39.9099,39.8783,39.9036,30700.0
2006-11-14 14:20:00,63.1,63.13,63.06,63.11,42400.0,39.9099,39.9289,39.8846,39.9162,42400.0
2006-11-14 14:25:00,63.12,63.17,63.12,63.17,23200.0,39.9225,39.9542,39.9225,39.9542,23200.0
2006-11-14 14:30:00,63.16,63.2,63.16,63.2,41900.0,39.9478,39.9731,39.9478,39.9731,41900.0
2006-11-14 14:35:00,63.19,63.29,63.18,63.29,40200.0,39.9668,40.0301,39.9605,40.0301,40200.0
2006-11-14 14:40:00,63.29,63.46,63.28,63.44,49800.0,40.0301,40.1376,40.0237,40.1249,49800.0
2006-11-14 14:45:00,63.44,63.51,63.39,63.48,51800.0,40.1249,40.1692,40.0933,40.1502,51800.0
2006-11-14 14:50:00,63.48,63.5,63.46,63.48,52600.0,40.1502,40.1629,40.1376,40.1502,52600.0
2006-11-14 14:55:00,63.47,63.53,63.47,63.52,51400.0,40.1439,40.1819,40.1439,40.1755,51400.0
2006-11-14 15:00:00,63.51,63.63,63.5,63.59,42400.0,40.1692,40.2451,40.1629,40.2198,42400.0
2006-11-14 15:05:00,63.58,63.6,63.49,63.5,55300.0,40.2135,40.2261,40.1566,40.1629,55300.0
2006-11-14 15:10:00,63.5,63.53,63.44,63.5,78900.0,40.1629,40.1819,40.1249,40.1629,78900.0
2006-11-14 15:15:00,63.5,63.53,63.47,63.48,55400.0,40.1629,40.1819,40.1439,40.1502,55400.0
2006-11-14 15:20:00,63.48,63.49,63.33,63.33,102400.0,40.1502,40.1566,40.0554,40.0554,102400.0
2006-11-14 15:25:00,63.33,63.36,63.24,63.27,45000.0,40.0554,40.0743,39.9984,40.0174,45000.0
2006-11-14 15:30:00,63.27,63.39,63.27,63.36,48800.0,40.0174,40.0933,40.0174,40.0743,48800.0
2006-11-14 15:35:00,63.36,63.45,63.34,63.44,58700.0,40.0743,40.1313,40.0617,40.1249,58700.0
2006-11-14 15:40:00,63.49,63.49,63.39,63.42,57700.0,40.1566,40.1566,40.0933,40.1123,57700.0
2006-11-14 15:45:00,63.43,63.47,63.35,63.37,51100.0,40.1186,40.1439,40.068,40.0807,51100.0
2006-11-14 15:50:00,63.37,63.46,63.37,63.41,42500.0,40.0807,40.1376,40.0807,40.106,42500.0
2006-11-14 15:55:00,63.41,63.42,63.35,63.41,58400.0,40.106,40.1123,40.068,40.106,58400.0
2006-11-15 09:30:00,63.24,63.39,63.24,63.35,50200.0,39.9984,40.0933,39.9984,40.068,50200.0
2006-11-15 09:35:00,63.31,63.49,63.26,63.35,43200.0,40.0427,40.1566,40.0111,40.068,43200.0
2006-11-15 09:40:00,63.39,63.61,63.37,63.5,56200.0,40.0933,40.2325,40.0807,40.1629,56200.0
2006-11-15 09:45:00,63.5,63.6,63.47,63.56,51300.0,40.1629,40.2261,40.1439,40.2008,51300.0
2006-11-15 09:50:00,63.55,63.64,63.49,63.63,30000.0,40.1945,40.2514,40.1566,40.2451,30000.0
2006-11-15 09:55:00,63.62,63.7,63.62,63.68,42700.0,40.2388,40.2894,40.2388,40.2767,42700.0
2006-11-15 10:00:00,63.68,63.68,63.56,63.6,18900.0,40.2767,40.2767,40.2008,40.2261,18900.0
2006-11-15 10:05:00,63.62,63.62,63.6,63.6,9200.0,40.2388,40.2388,40.2261,40.2261,9200.0
2006-11-15 10:10:00,63.6,63.6,63.49,63.5,18900.0,40.2261,40.2261,40.1566,40.1629,18900.0
2006-11-15 10:15:00,63.5,63.57,63.5,63.57,17100.0,40.1629,40.2072,40.1629,40.2072,17100.0
2006-11-15 10:20:00,63.57,63.6,63.56,63.57,41000.0,40.2072,40.2261,40.2008,40.2072,41000.0
2006-11-15 10:25:00,63.57,63.57,63.47,63.47,19200.0,40.2072,40.2072,40.1439,40.1439,19200.0
2006-11-15 10:30:00,63.47,63.47,63.4,63.42,17800.0,40.1439,40.1439,40.0996,40.1123,17800.0
2006-11-15 10:35:00,63.42,63.44,63.42,63.42,13600.0,40.1123,40.1249,40.1123,40.1123,13600.0
2006-11-15 10:40:00,63.41,63.44,63.34,63.34,15300.0,40.106,40.1249,40.0617,40.0617,15300.0
2006-11-15 10:45:00,63.35,63.42,63.35,63.41,21200.0,40.068,40.1123,40.068,40.106,21200.0
2006-11-15 10:50:00,63.42,63.42,63.39,63.4,31500.0,40.1123,40.1123,40.0933,40.0996,31500.0
2006-11-15 10:55:00,63.4,63.4,63.37,63.39,14800.0,40.0996,40.0996,40.0807,40.0933,14800.0
2006-11-15 11:00:00,63.39,63.48,63.37,63.47,59000.0,40.0933,40.1502,40.0807,40.1439,59000.0
2006-11-15 11:05:00,63.48,63.54,63.46,63.53,45100.0,40.1502,40.1882,40.1376,40.1819,45100.0
2006-11-15 11:10:00,63.52,63.54,63.48,63.48,12100.0,40.1755,40.1882,40.1502,40.1502,12100.0
2006-11-15 11:15:00,63.49,63.55,63.49,63.52,6900.0,40.1566,40.1945,40.1566,40.1755,6900.0
2006-11-15 11:20:00,63.51,63.51,63.47,63.5,10500.0,40.1692,40.1692,40.1439,40.1629,10500.0
2006-11-15 11:25:00,63.49,63.52,63.46,63.52,16600.0,40.1566,40.1755,40.1376,40.1755,16600.0
2006-11-15 11:30:00,63.53,63.53,63.47,63.49,8500.0,40.1819,40.1819,40.1439,40.1566,8500.0
2006-11-15 11:35:00,63.49,63.49,63.38,63.38,9200.0,40.1566,40.1566,40.087,40.087,9200.0
2006-11-15 11:40:00,63.39,63.45,63.35,63.45,11200.0,40.0933,40.1313,40.068,40.1313,11200.0
2006-11-15 11:45:00,63.44,63.45,63.41,63.41,6500.0,40.1249,40.1313,40.106,40.106,6500.0
2006-11-15 11:50:00,63.41,63.46,63.41,63.43,11800.0,40.106,40.1376,40.106,40.1186,11800.0
2006-11-15 11:55:00,63.44,63.51,63.43,63.51,27000.0,40.1249,40.1692,40.1186,40.1692,27000.0
2006-11-15 12:00:00,63.52,63.59,63.51,63.58,26300.0,40.1755,40.2198,40.1692,40.2135,26300.0
2006-11-15 12:05:00,63.59,63.62,63.58,63.62,17700.0,40.2198,40.2388,40.2135,40.2388,17700.0
2006-11-15 12:10:00,63.63,63.63,63.58,63.6,11900.0,40.2451,40.2451,40.2135,40.2261,11900.0
2006-11-15 12:15:00,63.6,63.63,63.59,63.63,10400.0,40.2261,40.2451,40.2198,40.2451,10400.0
2006-11-15 12:20:00,63.64,63.7,63.62,63.69,31100.0,40.2514,40.2894,40.2388,40.2831,31100.0
2006-11-15 12:25:00,63.68,63.7,63.68,63.68,12300.0,40.2767,40.2894,40.2767,40.2767,12300.0
2006-11-15 12:30:00,63.68,63.7,63.66,63.7,14600.0,40.2767,40.2894,40.2641,40.2894,14600.0
2006-11-15 12:35:00,63.7,63.77,63.69,63.77,53500.0,40.2894,40.3337,40.2831,40.3337,53500.0
2006-11-15 12:40:00,63.77,63.79,63.75,63.79,48900.0,40.3337,40.3463,40.321,40.3463,48900.0
2006-11-15 12:45:00,63.78,63.84,63.78,63.78,65700.0,40.34,40.3779,40.34,40.34,65700.0
2006-11-15 12:50:00,63.79,63.82,63.75,63.8,18300.0,40.3463,40.3653,40.321,40.3526,18300.0
2006-11-15 12:55:00,63.8,63.81,63.79,63.79,9400.0,40.3526,40.359,40.3463,40.3463,9400.0
2006-11-15 13:00:00,63.78,63.8,63.75,63.8,32000.0,40.34,40.3526,40.321,40.3526,32000.0
2006-11-15 13:05:00,63.8,63.82,63.8,63.82,12200.0,40.3526,40.3653,40.3526,40.3653,12200.0
2006-11-15 13:10:00,63.83,63.84,63.8,63.81,23400.0,40.3716,40.3779,40.3526,40.359,23400.0
2006-11-15 13:15:00,63.81,63.84,63.8,63.84,24500.0,40.359,40.3779,40.3526,40.3779,24500.0
2006-11-15 13:20:00,63.83,63.89,63.82,63.82,33700.0,40.3716,40.4096,40.3653,40.3653,33700.0
2006-11-15 13:25:00,63.82,63.84,63.8,63.83,13800.0,40.3653,40.3779,40.3526,40.3716,13800.0
2006-11-15 13:30:00,63.84,63.87,63.84,63.86,21900.0,40.3779,40.3969,40.3779,40.3906,21900.0
2006-11-15 13:35:00,63.86,63.9,63.86,63.88,24000.0,40.3906,40.4159,40.3906,40.4032,24000.0
2006-11-15 13:40:00,63.89,63.92,63.86,63.91,18800.0,40.4096,40.4285,40.3906,40.4222,18800.0
2006-11-15 13:45:00,63.91,63.91,63.85,63.9,18000.0,40.4222,40.4222,40.3843,40.4159,18000.0
2006-11-15 13:50:00,63.89,63.89,63.82,63.85,41900.0,40.4096,40.4096,40.3653,40.3843,41900.0
2006-11-15 13:55:00,63.85,63.91,63.83,63.83,43100.0,40.3843,40.4222,40.3716,40.3716,43100.0
2006-11-15 14:00:00,63.82,63.86,63.77,63.81,59800.0,40.3653,40.3906,40.3337,40.359,59800.0
2006-11-15 14:05:00,63.81,63.91,63.79,63.88,53200.0,40.359,40.4222,40.3463,40.4032,53200.0
2006-11-15 14:10:00,63.88,63.95,63.86,63.93,16300.0,40.4032,40.4475,40.3906,40.4349,16300.0
2006-11-15 14:15:00,63.93,63.94,63.86,63.86,11200.0,40.4349,40.4412,40.3906,40.3906,11200.0
2006-11-15 14:20:00,63.87,63.88,63.84,63.85,16700.0,40.3969,40.4032,40.3779,40.3843,16700.0
2006-11-15 14:25:00,63.85,63.87,63.81,63.86,35200.0,40.3843,40.3969,40.359,40.3906,35200.0
2006-11-15 14:30:00,63.85,63.9,63.85,63.87,140400.0,40.3843,40.4159,40.3843,40.3969,140400.0
2006-11-15 14:35:00,63.87,63.92,63.87,63.87,67500.0,40.3969,40.4285,40.3969,40.3969,67500.0
2006-11-15 14:40:00,63.87,63.89,63.85,63.88,30800.0,40.3969,40.4096,40.3843,40.4032,30800.0
2006-11-15 14:45:00,63.88,63.92,63.88,63.9,32000.0,40.4032,40.4285,40.4032,40.4159,32000.0
2006-11-15 14:50:00,63.9,63.92,63.88,63.92,33700.0,40.4159,40.4285,40.4032,40.4285,33700.0
2006-11-15 14:55:00,63.91,63.92,63.88,63.89,39000.0,40.4222,40.4285,40.4032,40.4096,39000.0
2006-11-15 15:00:00,63.89,63.9,63.88,63.9,13200.0,40.4096,40.4159,40.4032,40.4159,13200.0
2006-11-15 15:05:00,63.9,63.95,63.89,63.94,74100.0,40.4159,40.4475,40.4096,40.4412,74100.0
2006-11-15 15:10:00,63.94,63.99,63.94,63.97,51800.0,40.4412,40.4728,40.4412,40.4602,51800.0
2006-11-15 15:15:00,63.98,63.99,63.96,63.97,23600.0,40.4665,40.4728,40.4538,40.4602,23600.0
2006-11-15 15:20:00,63.97,63.98,63.94,63.96,101300.0,40.4602,40.4665,40.4412,40.4538,101300.0
2006-11-15 15:25:00,63.96,63.98,63.96,63.96,23800.0,40.4538,40.4665,40.4538,40.4538,23800.0
2006-11-15 15:30:00,63.97,63.99,63.96,63.98,66000.0,40.4602,40.4728,40.4538,40.4665,66000.0
2006-11-15 15:35:00,63.99,64.0,63.95,63.97,106600.0,40.4728,40.4791,40.4475,40.4602,106600.0
2006-11-15 15:40:00,63.97,63.99,63.94,63.96,123700.0,40.4602,40.4728,40.4412,40.4538,123700.0
2006-11-15 15:45:00,63.96,64.0,63.94,63.95,140300.0,40.4538,40.4791,40.4412,40.4475,140300.0
2006-11-15 15:50:00,63.95,63.97,63.87,63.88,53600.0,40.4475,40.4602,40.3969,40.4032,53600.0
2006-11-15 15:55:00,63.87,63.9,63.85,63.87,52500.0,40.3969,40.4159,40.3843,40.3969,52500.0
2006-11-16 09:30:00,63.99,63.99,63.21,63.97,30600.0,40.4728,40.4728,39.9795,40.4602,30600.0
2006-11-16 09:35:00,63.97,64.0,63.94,63.97,20000.0,40.4602,40.4791,40.4412,40.4602,20000.0
2006-11-16 09:40:00,63.95,63.99,63.93,63.97,13300.0,40.4475,40.4728,40.4349,40.4602,13300.0
2006-11-16 09:45:00,63.98,63.98,63.96,63.96,7600.0,40.4665,40.4665,40.4538,40.4538,7600.0
2006-11-16 09:50:00,63.98,63.98,63.93,63.95,16900.0,40.4665,40.4665,40.4349,40.4475,16900.0
2006-11-16 09:55:00,63.97,63.98,63.87,63.9,27100.0,40.4602,40.4665,40.3969,40.4159,27100.0
2006-11-16 10:00:00,63.9,63.96,63.89,63.95,31800.0,40.4159,40.4538,40.4096,40.4475,31800.0
2006-11-16 10:05:00,63.97,63.98,63.96,63.98,8500.0,40.4602,40.4665,40.4538,40.4665,8500.0
2006-11-16 10:10:00,63.98,63.99,63.96,63.96,19300.0,40.4665,40.4728,40.4538,40.4538,19300.0
2006-11-16 10:15:00,63.98,63.98,63.96,63.97,8200.0,40.4665,40.4665,40.4538,40.4602,8200.0
2006-11-16 10:20:00,63.97,64.0,63.97,63.99,19900.0,40.4602,40.4791,40.4602,40.4728,19900.0
2006-11-16 10:25:00,63.99,63.99,63.97,63.97,10300.0,40.4728,40.4728,40.4602,40.4602,10300.0
2006-11-16 10:30:00,63.98,64.06,63.97,64.06,74700.0,40.4665,40.5171,40.4602,40.5171,74700.0
2006-11-16 10:35:00,64.05,64.08,64.05,64.08,28900.0,40.5107,40.5297,40.5107,40.5297,28900.0
2006-11-16 10:40:00,64.06,64.07,63.93,63.93,25200.0,40.5171,40.5234,40.4349,40.4349,25200.0
2006-11-16 10:45:00,63.89,63.94,63.88,63.91,13400.0,40.4096,40.4412,40.4032,40.4222,13400.0
2006-11-16 10:50:00,63.91,63.91,63.83,63.85,10200.0,40.4222,40.4222,40.3716,40.3843,10200.0
2006-11-16 10:55:00,63.85,63.85,63.83,63.85,9100.0,40.3843,40.3843,40.3716,40.3843,9100.0
2006-11-16 11:00:00,63.85,64.04,63.85,64.02,27700.0,40.3843,40.5044,40.3843,40.4918,27700.0
2006-11-16 11:05:00,64.02,64.08,64.0,64.01,40500.0,40.4918,40.5297,40.4791,40.4855,40500.0
2006-11-16 11:10:00,64.01,64.12,64.0,64.09,32200.0,40.4855,40.555,40.4791,40.536,32200.0
2006-11-16 11:15:00,64.1,64.11,64.08,64.1,19200.0,40.5424,40.5487,40.5297,40.5424,19200.0
2006-11-16 11:20:00,64.09,64.14,64.07,64.07,22100.0,40.536,40.5677,40.5234,40.5234,22100.0
2006-11-16 11:25:00,64.07,64.07,64.01,64.03,10500.0,40.5234,40.5234,40.4855,40.4981,10500.0
2006-11-16 11:30:00,64.04,64.08,64.03,64.06,8800.0,40.5044,40.5297,40.4981,40.5171,8800.0
2006-11-16 11:35:00,64.06,64.07,64.05,64.06,8600.0,40.5171,40.5234,40.5107,40.5171,8600.0
2006-11-16 11:40:00,64.07,64.11,64.05,64.11,6800.0,40.5234,40.5487,40.5107,40.5487,6800.0
2006-11-16 11:45:00,64.12,64.17,64.1,64.16,29200.0,40.555,40.5866,40.5424,40.5803,29200.0
2006-11-16 11:50:00,64.15,64.17,64.14,64.16,39700.0,40.574,40.5866,40.5677,40.5803,39700.0
2006-11-16 11:55:00,64.15,64.22,64.15,64.21,38800.0,40.574,40.6183,40.574,40.6119,38800.0
2006-11-16 12:00:00,64.21,64.22,64.18,64.18,23700.0,40.6119,40.6183,40.593,40.593,23700.0
2006-11-16 12:05:00,64.17,64.25,64.17,64.24,11100.0,40.5866,40.6372,40.5866,40.6309,11100.0
2006-11-16 12:10:00,64.23,64.25,64.2,64.2,8800.0,40.6246,40.6372,40.6056,40.6056,8800.0
2006-11-16 12:15:00,64.2,64.21,64.18,64.18,6700.0,40.6056,40.6119,40.593,40.593,6700.0
2006-11-16 12:20:00,64.18,64.18,64.13,64.17,10500.0,40.593,40.593,40.5613,40.5866,10500.0
2006-11-16 12:25:00,64.16,64.17,64.15,64.16,5500.0,40.5803,40.5866,40.574,40.5803,5500.0
2006-11-16 12:30:00,64.17,64.21,64.17,64.21,6700.0,40.5866,40.6119,40.5866,40.6119,6700.0
2006-11-16 12:35:00,64.2,64.21,64.18,64.18,10500.0,40.6056,40.6119,40.593,40.593,10500.0
2006-11-16 12:40:00,64.17,64.18,64.15,64.16,9400.0,40.5866,40.593,40.574,40.5803,9400.0
2006-11-16 12:45:00,64.15,64.17,64.15,64.15,7100.0,40.574,40.5866,40.574,40.574,7100.0
2006-11-16 12:50:00,64.16,64.16,64.14,64.14,2900.0,40.5803,40.5803,40.5677,40.5677,2900.0
2006-11-16 12:55:00,64.15,64.15,64.12,64.12,4400.0,40.574,40.574,40.555,40.555,4400.0
2006-11-16 13:00:00,64.12,64.12,64.08,64.08,12200.0,40.555,40.555,40.5297,40.5297,12200.0
2006-11-16 13:05:00,64.08,64.11,64.08,64.11,6000.0,40.5297,40.5487,40.5297,40.5487,6000.0
2006-11-16 13:10:00,64.1,64.11,64.09,64.09,3300.0,40.5424,40.5487,40.536,40.536,3300.0
2006-11-16 13:15:00,64.1,64.1,64.08,64.1,4200.0,40.5424,40.5424,40.5297,40.5424,4200.0
2006-11-16 13:20:00,64.1,64.1,64.08,64.08,3700.0,40.5424,40.5424,40.5297,40.5297,3700.0
2006-11-16 13:25:00,64.08,64.1,64.08,64.09,5800.0,40.5297,40.5424,40.5297,40.536,5800.0
2006-11-16 13:30:00,64.11,64.19,64.1,64.17,10000.0,40.5487,40.5993,40.5424,40.5866,10000.0
2006-11-16 13:35:00,64.17,64.18,64.16,64.18,5600.0,40.5866,40.593,40.5803,40.593,5600.0
2006-11-16 13:40:00,64.19,64.22,64.18,64.21,7100.0,40.5993,40.6183,40.593,40.6119,7100.0
2006-11-16 13:45:00,64.21,64.25,64.2,64.24,20700.0,40.6119,40.6372,40.6056,40.6309,20700.0
2006-11-16 13:50:00,64.24,64.26,64.24,64.25,25400.0,40.6309,40.6436,40.6309,40.6372,25400.0
2006-11-16 13:55:00,64.25,64.25,64.22,64.22,4700.0,40.6372,40.6372,40.6183,40.6183,4700.0
2006-11-16 14:00:00,64.22,64.23,64.19,64.19,8800.0,40.6183,40.6246,40.5993,40.5993,8800.0
2006-11-16 14:05:00,64.19,64.19,64.17,64.19,9000.0,40.5993,40.5993,40.5866,40.5993,9000.0
2006-11-16 14:10:00,64.18,64.18,64.16,64.18,3700.0,40.593,40.593,40.5803,40.593,3700.0
2006-11-16 14:15:00,64.16,64.21,64.16,64.19,12300.0,40.5803,40.6119,40.5803,40.5993,12300.0
2006-11-16 14:20:00,64.18,64.19,64.16,64.18,9600.0,40.593,40.5993,40.5803,40.593,9600.0
2006-11-16 14:25:00,64.18,64.21,64.17,64.2,7800.0,40.593,40.6119,40.5866,40.6056,7800.0
2006-11-16 14:30:00,64.2,64.23,64.19,64.21,13700.0,40.6056,40.6246,40.5993,40.6119,13700.0
2006-11-16 14:35:00,64.21,64.22,64.19,64.21,24000.0,40.6119,40.6183,40.5993,40.6119,24000.0
2006-11-16 14:40:00,64.22,64.28,64.21,64.26,26500.0,40.6183,40.6562,40.6119,40.6436,26500.0
2006-11-16 14:45:00,64.27,64.3,64.25,64.3,21300.0,40.6499,40.6689,40.6372,40.6689,21300.0
2006-11-16 14:50:00,64.29,64.32,64.27,64.32,31400.0,40.6625,40.6815,40.6499,40.6815,31400.0
2006-11-16 14:55:00,64.32,64.32,64.27,64.29,22000.0,40.6815,40.6815,40.6499,40.6625,22000.0
2006-11-16 15:00:00,64.3,64.31,64.27,64.3,25600.0,40.6689,40.6752,40.6499,40.6689,25600.0
2006-11-16 15:05:00,64.3,64.31,64.29,64.3,8400.0,40.6689,40.6752,40.6625,40.6689,8400.0
2006-11-16 15:10:00,64.31,64.33,64.29,64.31,26200.0,40.6752,40.6878,40.6625,40.6752,26200.0
2006-11-16 15:15:00,64.3,64.35,64.29,64.34,30900.0,40.6689,40.7005,40.6625,40.6942,30900.0
2006-11-16 15:20:00,64.34,64.4,64.32,64.4,39400.0,40.6942,40.7321,40.6815,40.7321,39400.0
2006-11-16 15:25:00,64.4,64.4,64.34,64.34,19300.0,40.7321,40.7321,40.6942,40.6942,19300.0
2006-11-16 15:30:00,64.36,64.4,64.34,64.35,92100.0,40.7068,40.7321,40.6942,40.7005,92100.0
2006-11-16 15:35:00,64.35,64.46,64.35,64.46,70000.0,40.7005,40.7701,40.7005,40.7701,70000.0
2006-11-16 15:40:00,64.47,64.47,64.38,64.38,40200.0,40.7764,40.7764,40.7195,40.7195,40200.0
2006-11-16 15:45:00,64.38,64.43,64.36,64.36,29300.0,40.7195,40.7511,40.7068,40.7068,29300.0
2006-11-16 15:50:00,64.35,64.38,64.32,64.32,63300.0,40.7005,40.7195,40.6815,40.6815,63300.0
2006-11-16 15:55:00,64.33,64.34,64.27,64.29,43900.0,40.6878,40.6942,40.6499,40.6625,43900.0
2006-11-17 09:30:00,63.98,64.18,63.95,64.18,321900.0,40.4665,40.593,40.4475,40.593,321900.0
2006-11-17 09:35:00,64.18,64.25,64.02,64.09,22400.0,40.593,40.6372,40.4918,40.536,22400.0
2006-11-17 09:40:00,64.1,64.2,64.05,64.19,11500.0,40.5424,40.6056,40.5107,40.5993,11500.0
2006-11-17 09:45:00,64.17,64.2,64.01,64.02,13000.0,40.5866,40.6056,40.4855,40.4918,13000.0
2006-11-17 09:50:00,64.01,64.12,63.99,64.1,69900.0,40.4855,40.555,40.4728,40.5424,69900.0
2006-11-17 09:55:00,64.1,64.24,64.1,64.18,24500.0,40.5424,40.6309,40.5424,40.593,24500.0
2006-11-17 10:00:00,64.18,64.19,64.14,64.18,21300.0,40.593,40.5993,40.5677,40.593,21300.0
2006-11-17 10:05:00,64.17,64.19,64.13,64.14,27000.0,40.5866,40.5993,40.5613,40.5677,27000.0
2006-11-17 10:10:00,64.14,64.17,64.12,64.14,20600.0,40.5677,40.5866,40.555,40.5677,20600.0
2006-11-17 10:15:00,64.13,64.13,64.07,64.08,11300.0,40.5613,40.5613,40.5234,40.5297,11300.0
2006-11-17 10:20:00,64.07,64.08,63.95,63.95,12900.0,40.5234,40.5297,40.4475,40.4475,12900.0
2006-11-17 10:25:00,63.94,63.95,63.91,63.95,22400.0,40.4412,40.4475,40.4222,40.4475,22400.0
2006-11-17 10:30:00,63.95,63.99,63.9,63.9,22000.0,40.4475,40.4728,40.4159,40.4159,22000.0
2006-11-17 10:35:00,63.91,63.96,63.9,63.93,18200.0,40.4222,40.4538,40.4159,40.4349,18200.0
2006-11-17 10:40:00,63.95,64.01,63.92,64.01,15000.0,40.4475,40.4855,40.4285,40.4855,15000.0
2006-11-17 10:45:00,64.01,64.08,64.01,64.07,12500.0,40.4855,40.5297,40.4855,40.5234,12500.0
2006-11-17 10:50:00,64.07,64.1,64.07,64.09,9900.0,40.5234,40.5424,40.5234,40.536,9900.0
2006-11-17 10:55:00,64.09,64.13,64.08,64.11,33700.0,40.536,40.5613,40.5297,40.5487,33700.0
2006-11-17 11:00:00,64.1,64.1,64.06,64.06,38400.0,40.5424,40.5424,40.5171,40.5171,38400.0
2006-11-17 11:05:00,64.06,64.06,64.0,64.0,19300.0,40.5171,40.5171,40.4791,40.4791,19300.0
2006-11-17 11:10:00,64.0,64.06,63.99,64.05,9700.0,40.4791,40.5171,40.4728,40.5107,9700.0
2006-11-17 11:15:00,64.04,64.11,64.04,64.11,6500.0,40.5044,40.5487,40.5044,40.5487,6500.0
2006-11-17 11:20:00,64.11,64.14,64.1,64.1,6500.0,40.5487,40.5677,40.5424,40.5424,6500.0
2006-11-17 11:25:00,64.1,64.15,64.1,64.12,11700.0,40.5424,40.574,40.5424,40.555,11700.0
2006-11-17 11:30:00,64.12,64.12,64.1,64.11,5100.0,40.555,40.555,40.5424,40.5487,5100.0
2006-11-17 11:35:00,64.12,64.13,64.08,64.11,7000.0,40.555,40.5613,40.5297,40.5487,7000.0
2006-11-17 11:40:00,64.1,64.11,64.1,64.1,11100.0,40.5424,40.5487,40.5424,40.5424,11100.0
2006-11-17 11:45:00,64.1,64.13,64.1,64.11,4600.0,40.5424,40.5613,40.5424,40.5487,4600.0
2006-11-17 11:50:00,64.11,64.12,64.1,64.1,7800.0,40.5487,40.555,40.5424,40.5424,7800.0
2006-11-17 11:55:00,64.11,64.14,64.1,64.13,6900.0,40.5487,40.5677,40.5424,40.5613,6900.0
2006-11-17 12:00:00,64.12,64.14,64.12,64.12,5500.0,40.555,40.5677,40.555,40.555,5500.0
2006-11-17 12:05:00,64.12,64.17,64.11,64.16,9800.0,40.555,40.5866,40.5487,40.5803,9800.0
2006-11-17 12:10:00,64.16,64.19,64.16,64.17,5800.0,40.5803,40.5993,40.5803,40.5866,5800.0
2006-11-17 12:15:00,64.16,64.19,64.15,64.17,6100.0,40.5803,40.5993,40.574,40.5866,6100.0
2006-11-17 12:20:00,64.17,64.18,64.14,64.16,7600.0,40.5866,40.593,40.5677,40.5803,7600.0
2006-11-17 12:25:00,64.15,64.2,64.14,64.2,9100.0,40.574,40.6056,40.5677,40.6056,9100.0
2006-11-17 12:30:00,64.2,64.29,64.19,64.27,10700.0,40.6056,40.6625,40.5993,40.6499,10700.0
2006-11-17 12:35:00,64.26,64.3,64.24,64.27,6900.0,40.6436,40.6689,40.6309,40.6499,6900.0
2006-11-17 12:40:00,64.27,64.27,64.23,64.26,7000.0,40.6499,40.6499,40.6246,40.6436,7000.0
2006-11-17 12:45:00,64.26,64.26,64.21,64.22,8400.0,40.6436,40.6436,40.6119,40.6183,8400.0
2006-11-17 12:50:00,64.21,64.22,64.15,64.19,18800.0,40.6119,40.6183,40.574,40.5993,18800.0
2006-11-17 12:55:00,64.18,64.21,64.17,64.2,16000.0,40.593,40.6119,40.5866,40.6056,16000.0
2006-11-17 13:00:00,64.2,64.22,64.18,64.2,11900.0,40.6056,40.6183,40.593,40.6056,11900.0
2006-11-17 13:05:00,64.2,64.22,64.2,64.2,3400.0,40.6056,40.6183,40.6056,40.6056,3400.0
2006-11-17 13:10:00,64.2,64.21,64.2,64.2,14900.0,40.6056,40.6119,40.6056,40.6056,14900.0
2006-11-17 13:15:00,64.2,64.2,64.19,64.19,6400.0,40.6056,40.6056,40.5993,40.5993,6400.0
2006-11-17 13:20:00,64.2,64.2,64.18,64.18,1900.0,40.6056,40.6056,40.593,40.593,1900.0
2006-11-17 13:25:00,64.18,64.19,64.15,64.15,3800.0,40.593,40.5993,40.574,40.574,3800.0
2006-11-17 13:30:00,64.15,64.15,64.09,64.11,7100.0,40.574,40.574,40.536,40.5487,7100.0
2006-11-17 13:35:00,64.1,64.11,64.1,64.1,10800.0,40.5424,40.5487,40.5424,40.5424,10800.0
2006-11-17 13:40:00,64.11,64.15,64.1,64.14,4600.0,40.5487,40.574,40.5424,40.5677,4600.0
2006-11-17 13:45:00,64.13,64.13,64.1,64.11,6300.0,40.5613,40.5613,40.5424,40.5487,6300.0
2006-11-17 13:50:00,64.11,64.14,64.11,64.14,7700.0,40.5487,40.5677,40.5487,40.5677,7700.0
2006-11-17 13:55:00,64.14,64.15,64.12,64.14,12200.0,40.5677,40.574,40.555,40.5677,12200.0
2006-11-17 14:00:00,64.14,64.23,64.14,64.21,40400.0,40.5677,40.6246,40.5677,40.6119,40400.0
2006-11-17 14:05:00,64.22,64.23,64.12,64.16,20100.0,40.6183,40.6246,40.555,40.5803,20100.0
2006-11-17 14:10:00,64.18,64.24,64.17,64.2,23800.0,40.593,40.6309,40.5866,40.6056,23800.0
2006-11-17 14:15:00,64.19,64.27,64.19,64.2,10500.0,40.5993,40.6499,40.5993,40.6056,10500.0
2006-11-17 14:20:00,64.19,64.21,64.18,64.19,4800.0,40.5993,40.6119,40.593,40.5993,4800.0
2006-11-17 14:25:00,64.18,64.21,64.15,64.18,13200.0,40.593,40.6119,40.574,40.593,13200.0
2006-11-17 14:30:00,64.18,64.24,64.18,64.21,10100.0,40.593,40.6309,40.593,40.6119,10100.0
2006-11-17 14:35:00,64.22,64.38,64.22,64.36,44800.0,40.6183,40.7195,40.6183,40.7068,44800.0
2006-11-17 14:40:00,64.37,64.38,64.32,64.32,29200.0,40.7131,40.7195,40.6815,40.6815,29200.0
2006-11-17 14:45:00,64.33,64.37,64.32,64.32,17100.0,40.6878,40.7131,40.6815,40.6815,17100.0
2006-11-17 14:50:00,64.32,64.33,64.21,64.25,18500.0,40.6815,40.6878,40.6119,40.6372,18500.0
2006-11-17 14:55:00,64.25,64.31,64.25,64.31,28600.0,40.6372,40.6752,40.6372,40.6752,28600.0
2006-11-17 15:00:00,64.32,64.34,64.3,64.34,19300.0,40.6815,40.6942,40.6689,40.6942,19300.0
2006-11-17 15:05:00,64.35,64.41,64.34,64.4,27200.0,40.7005,40.7384,40.6942,40.7321,27200.0
2006-11-17 15:10:00,64.41,64.45,64.38,64.38,70500.0,40.7384,40.7637,40.7195,40.7195,70500.0
2006-11-17 15:15:00,64.38,64.42,64.36,64.4,24600.0,40.7195,40.7448,40.7068,40.7321,24600.0
2006-11-17 15:20:00,64.39,64.42,64.38,64.41,29300.0,40.7258,40.7448,40.7195,40.7384,29300.0
2006-11-17 15:25:00,64.41,64.42,64.39,64.39,13100.0,40.7384,40.7448,40.7258,40.7258,13100.0
2006-11-17 15:30:00,64.4,64.44,64.4,64.43,20300.0,40.7321,40.7574,40.7321,40.7511,20300.0
2006-11-17 15:35:00,64.43,64.43,64.39,64.39,27700.0,40.7511,40.7511,40.7258,40.7258,27700.0
2006-11-17 15:40:00,64.39,64.42,64.37,64.37,27100.0,40.7258,40.7448,40.7131,40.7131,27100.0
2006-11-17 15:45:00,64.37,64.44,64.37,64.4,45300.0,40.7131,40.7574,40.7131,40.7321,45300.0
2006-11-17 15:50:00,64.4,64.43,64.4,64.42,33400.0,40.7321,40.7511,40.7321,40.7448,33400.0
2006-11-17 15:55:00,64.42,64.47,64.4,64.46,77000.0,40.7448,40.7764,40.7321,40.7701,77000.0
2006-11-20 09:30:00,64.08,64.29,64.08,64.2,79800.0,40.5297,40.6625,40.5297,40.6056,79800.0
2006-11-20 09:35:00,64.19,64.26,64.19,64.23,12700.0,40.5993,40.6436,40.5993,40.6246,12700.0
2006-11-20 09:40:00,64.23,64.27,64.18,64.23,26500.0,40.6246,40.6499,40.593,40.6246,26500.0
2006-11-20 09:45:00,64.27,64.36,64.23,64.36,15500.0,40.6499,40.7068,40.6246,40.7068,15500.0
2006-11-20 09:50:00,64.37,64.41,64.33,64.41,36300.0,40.7131,40.7384,40.6878,40.7384,36300.0
2006-11-20 09:55:00,64.4,64.47,64.39,64.43,22100.0,40.7321,40.7764,40.7258,40.7511,22100.0
2006-11-20 10:00:00,64.42,64.49,64.42,64.46,24800.0,40.7448,40.789,40.7448,40.7701,24800.0
2006-11-20 10:05:00,64.48,64.48,64.43,64.44,19900.0,40.7827,40.7827,40.7511,40.7574,19900.0
2006-11-20 10:10:00,64.43,64.47,64.43,64.46,17100.0,40.7511,40.7764,40.7511,40.7701,17100.0
2006-11-20 10:15:00,64.47,64.55,64.46,64.55,92200.0,40.7764,40.827,40.7701,40.827,92200.0
2006-11-20 10:20:00,64.54,64.56,64.52,64.55,21200.0,40.8207,40.8333,40.808,40.827,21200.0
2006-11-20 10:25:00,64.57,64.57,64.55,64.55,12200.0,40.8396,40.8396,40.827,40.827,12200.0
2006-11-20 10:30:00,64.55,64.62,64.55,64.6,28100.0,40.827,40.8713,40.827,40.8586,28100.0
2006-11-20 10:35:00,64.61,64.62,64.55,64.58,17800.0,40.8649,40.8713,40.827,40.846,17800.0
2006-11-20 10:40:00,64.57,64.62,64.55,64.57,19900.0,40.8396,40.8713,40.827,40.8396,19900.0
2006-11-20 10:45:00,64.57,64.63,64.57,64.63,64200.0,40.8396,40.8776,40.8396,40.8776,64200.0
2006-11-20 10:50:00,64.63,64.66,64.62,64.63,15900.0,40.8776,40.8966,40.8713,40.8776,15900.0
2006-11-20 10:55:00,64.62,64.64,64.56,64.58,20600.0,40.8713,40.8839,40.8333,40.846,20600.0
2006-11-20 11:00:00,64.59,64.62,64.57,64.6,15300.0,40.8523,40.8713,40.8396,40.8586,15300.0
2006-11-20 11:05:00,64.6,64.63,64.6,64.6,9100.0,40.8586,40.8776,40.8586,40.8586,9100.0
2006-11-20 11:10:00,64.6,64.61,64.58,64.59,27200.0,40.8586,40.8649,40.846,40.8523,27200.0
2006-11-20 11:15:00,64.59,64.61,64.59,64.59,12600.0,40.8523,40.8649,40.8523,40.8523,12600.0
2006-11-20 11:20:00,64.59,64.61,64.57,64.61,20600.0,40.8523,40.8649,40.8396,40.8649,20600.0
2006-11-20 11:25:00,64.62,64.65,64.6,64.62,8400.0,40.8713,40.8902,40.8586,40.8713,8400.0
2006-11-20 11:30:00,64.63,64.63,64.6,64.62,6500.0,40.8776,40.8776,40.8586,40.8713,6500.0
2006-11-20 11:35:00,64.63,64.64,64.62,64.62,6600.0,40.8776,40.8839,40.8713,40.8713,6600.0
2006-11-20 11:40:00,64.61,64.61,64.58,64.58,18500.0,40.8649,40.8649,40.846,40.846,18500.0
2006-11-20 11:45:00,64.58,64.61,64.58,64.6,15500.0,40.846,40.8649,40.846,40.8586,15500.0
2006-11-20 11:50:00,64.59,64.62,64.59,64.62,8900.0,40.8523,40.8713,40.8523,40.8713,8900.0
2006-11-20 11:55:00,64.61,64.61,64.58,64.59,10400.0,40.8649,40.8649,40.846,40.8523,10400.0
2006-11-20 12:00:00,64.59,64.6,64.58,64.6,9700.0,40.8523,40.8586,40.846,40.8586,9700.0
2006-11-20 12:05:00,64.59,64.6,64.58,64.6,15100.0,40.8523,40.8586,40.846,40.8586,15100.0
2006-11-20 12:10:00,64.6,64.64,64.59,64.62,21800.0,40.8586,40.8839,40.8523,40.8713,21800.0
2006-11-20 12:15:00,64.65,64.69,64.64,64.69,14400.0,40.8902,40.9155,40.8839,40.9155,14400.0
2006-11-20 12:20:00,64.68,64.69,64.62,64.62,16900.0,40.9092,40.9155,40.8713,40.8713,16900.0
2006-11-20 12:25:00,64.62,64.64,64.62,64.62,8600.0,40.8713,40.8839,40.8713,40.8713,8600.0
2006-11-20 12:30:00,64.61,64.64,64.58,64.63,12200.0,40.8649,40.8839,40.846,40.8776,12200.0
2006-11-20 12:35:00,64.64,64.65,64.62,64.63,14800.0,40.8839,40.8902,40.8713,40.8776,14800.0
2006-11-20 12:40:00,64.64,64.66,64.62,64.65,11700.0,40.8839,40.8966,40.8713,40.8902,11700.0
2006-11-20 12:45:00,64.65,64.72,64.65,64.71,9500.0,40.8902,40.9345,40.8902,40.9282,9500.0
2006-11-20 12:50:00,64.71,64.71,64.65,64.65,15000.0,40.9282,40.9282,40.8902,40.8902,15000.0
2006-11-20 12:55:00,64.65,64.69,64.64,64.68,11600.0,40.8902,40.9155,40.8839,40.9092,11600.0
2006-11-20 13:00:00,64.68,64.69,64.68,64.68,14600.0,40.9092,40.9155,40.9092,40.9092,14600.0
2006-11-20 13:05:00,64.68,64.8,64.68,64.78,23600.0,40.9092,40.9851,40.9092,40.9725,23600.0
2006-11-20 13:10:00,64.78,64.85,64.78,64.83,43800.0,40.9725,41.0167,40.9725,41.0041,43800.0
2006-11-20 13:15:00,64.83,64.85,64.79,64.81,17400.0,41.0041,41.0167,40.9788,40.9914,17400.0
2006-11-20 13:20:00,64.81,64.81,64.79,64.8,38100.0,40.9914,40.9914,40.9788,40.9851,38100.0
2006-11-20 13:25:00,64.8,64.83,64.79,64.8,47100.0,40.9851,41.0041,40.9788,40.9851,47100.0
2006-11-20 13:30:00,64.8,64.81,64.78,64.79,17400.0,40.9851,40.9914,40.9725,40.9788,17400.0
2006-11-20 13:35:00,64.78,64.8,64.78,64.78,12200.0,40.9725,40.9851,40.9725,40.9725,12200.0
2006-11-20 13:40:00,64.78,64.78,64.75,64.75,16100.0,40.9725,40.9725,40.9535,40.9535,16100.0
2006-11-20 13:45:00,64.76,64.77,64.74,64.75,43000.0,40.9598,40.9661,40.9472,40.9535,43000.0
2006-11-20 13:50:00,64.75,64.8,64.75,64.78,120700.0,40.9535,40.9851,40.9535,40.9725,120700.0
2006-11-20 13:55:00,64.78,64.79,64.71,64.71,10200.0,40.9725,40.9788,40.9282,40.9282,10200.0
2006-11-20 14:00:00,64.72,64.73,64.69,64.72,9600.0,40.9345,40.9408,40.9155,40.9345,9600.0
2006-11-20 14:05:00,64.72,64.72,64.65,64.66,9400.0,40.9345,40.9345,40.8902,40.8966,9400.0
2006-11-20 14:10:00,64.66,64.66,64.61,64.65,9200.0,40.8966,40.8966,40.8649,40.8902,9200.0
2006-11-20 14:15:00,64.66,64.67,64.6,64.61,15900.0,40.8966,40.9029,40.8586,40.8649,15900.0
2006-11-20 14:20:00,64.6,64.61,64.55,64.57,27800.0,40.8586,40.8649,40.827,40.8396,27800.0
2006-11-20 14:25:00,64.57,64.58,64.55,64.58,13700.0,40.8396,40.846,40.827,40.846,13700.0
2006-11-20 14:30:00,64.57,64.63,64.57,64.62,18800.0,40.8396,40.8776,40.8396,40.8713,18800.0
2006-11-20 14:35:00,64.61,64.64,64.6,64.64,17900.0,40.8649,40.8839,40.8586,40.8839,17900.0
2006-11-20 14:40:00,64.64,64.64,64.59,64.61,16500.0,40.8839,40.8839,40.8523,40.8649,16500.0
2006-11-20 14:45:00,64.61,64.64,64.6,64.63,26200.0,40.8649,40.8839,40.8586,40.8776,26200.0
2006-11-20 14:50:00,64.63,64.68,64.63,64.67,11300.0,40.8776,40.9092,40.8776,40.9029,11300.0
2006-11-20 14:55:00,64.67,64.69,64.65,64.69,12900.0,40.9029,40.9155,40.8902,40.9155,12900.0
2006-11-20 15:00:00,64.69,64.72,64.67,64.68,20700.0,40.9155,40.9345,40.9029,40.9092,20700.0
2006-11-20 15:05:00,64.68,64.69,64.64,64.64,8600.0,40.9092,40.9155,40.8839,40.8839,8600.0
2006-11-20 15:10:00,64.64,64.65,64.63,64.65,14400.0,40.8839,40.8902,40.8776,40.8902,14400.0
2006-11-20 15:15:00,64.64,64.68,64.64,64.68,11900.0,40.8839,40.9092,40.8839,40.9092,11900.0
2006-11-20 15:20:00,64.66,64.68,64.59,64.62,50300.0,40.8966,40.9092,40.8523,40.8713,50300.0
2006-11-20 15:25:00,64.64,64.7,64.63,64.7,27800.0,40.8839,40.9219,40.8776,40.9219,27800.0
2006-11-20 15:30:00,64.7,64.72,64.69,64.7,25800.0,40.9219,40.9345,40.9155,40.9219,25800.0
2006-11-20 15:35:00,64.7,64.78,64.68,64.78,52600.0,40.9219,40.9725,40.9092,40.9725,52600.0
2006-11-20 15:40:00,64.77,64.77,64.7,64.74,49800.0,40.9661,40.9661,40.9219,40.9472,49800.0
2006-11-20 15:45:00,64.74,64.75,64.73,64.74,35900.0,40.9472,40.9535,40.9408,40.9472,35900.0
2006-11-20 15:50:00,64.75,64.78,64.72,64.73,39900.0,40.9535,40.9725,40.9345,40.9408,39900.0
2006-11-20 15:55:00,64.73,64.75,64.7,64.75,47400.0,40.9408,40.9535,40.9219,40.9535,47400.0
2006-11-21 09:30:00,64.6,64.7,64.53,64.53,48100.0,40.8586,40.9219,40.8143,40.8143,48100.0
2006-11-21 09:35:00,64.53,64.55,64.48,64.54,27800.0,40.8143,40.827,40.7827,40.8207,27800.0
2006-11-21 09:40:00,64.53,64.55,64.37,64.37,31800.0,40.8143,40.827,40.7131,40.7131,31800.0
2006-11-21 09:45:00,64.39,64.55,64.36,64.48,24900.0,40.7258,40.827,40.7068,40.7827,24900.0
2006-11-21 09:50:00,64.48,64.48,64.34,64.35,34500.0,40.7827,40.7827,40.6942,40.7005,34500.0
2006-11-21 09:55:00,64.35,64.48,64.35,64.44,27700.0,40.7005,40.7827,40.7005,40.7574,27700.0
2006-11-21 10:00:00,64.45,64.52,64.4,64.4,15300.0,40.7637,40.808,40.7321,40.7321,15300.0
2006-11-21 10:05:00,64.39,64.44,64.38,64.4,19800.0,40.7258,40.7574,40.7195,40.7321,19800.0
2006-11-21 10:10:00,64.4,64.42,64.4,64.4,15800.0,40.7321,40.7448,40.7321,40.7321,15800.0
2006-11-21 10:15:00,64.39,64.41,64.39,64.39,7600.0,40.7258,40.7384,40.7258,40.7258,7600.0
2006-11-21 10:20:00,64.39,64.39,64.35,64.36,16400.0,40.7258,40.7258,40.7005,40.7068,16400.0
2006-11-21 10:25:00,64.36,64.39,64.35,64.38,13100.0,40.7068,40.7258,40.7005,40.7195,13100.0
2006-11-21 10:30:00,64.38,64.41,64.37,64.4,6600.0,40.7195,40.7384,40.7131,40.7321,6600.0
2006-11-21 10:35:00,64.4,64.46,64.33,64.45,69500.0,40.7321,40.7701,40.6878,40.7637,69500.0
2006-11-21 10:40:00,64.46,64.52,64.46,64.52,21100.0,40.7701,40.808,40.7701,40.808,21100.0
2006-11-21 10:45:00,64.5,64.57,64.5,64.53,22400.0,40.7954,40.8396,40.7954,40.8143,22400.0
2006-11-21 10:50:00,64.54,64.55,64.48,64.49,16300.0,40.8207,40.827,40.7827,40.789,16300.0
2006-11-21 10:55:00,64.49,64.56,64.49,64.56,33600.0,40.789,40.8333,40.789,40.8333,33600.0
2006-11-21 11:00:00,64.56,64.58,64.55,64.56,10900.0,40.8333,40.846,40.827,40.8333,10900.0
2006-11-21 11:05:00,64.56,64.56,64.52,64.54,23000.0,40.8333,40.8333,40.808,40.8207,23000.0
2006-11-21 11:10:00,64.54,64.55,64.52,64.53,13100.0,40.8207,40.827,40.808,40.8143,13100.0
2006-11-21 11:15:00,64.53,64.56,64.52,64.54,15300.0,40.8143,40.8333,40.808,40.8207,15300.0
2006-11-21 11:20:00,64.54,64.58,64.52,64.57,22400.0,40.8207,40.846,40.808,40.8396,22400.0
2006-11-21 11:25:00,64.57,64.58,64.54,64.57,15900.0,40.8396,40.846,40.8207,40.8396,15900.0
2006-11-21 11:30:00,64.57,64.58,64.52,64.52,14400.0,40.8396,40.846,40.808,40.808,14400.0
2006-11-21 11:35:00,64.52,64.55,64.52,64.52,19500.0,40.808,40.827,40.808,40.808,19500.0
2006-11-21 11:40:00,64.52,64.54,64.51,64.54,13700.0,40.808,40.8207,40.8017,40.8207,13700.0
2006-11-21 11:45:00,64.54,64.55,64.53,64.53,6400.0,40.8207,40.827,40.8143,40.8143,6400.0
2006-11-21 11:50:00,64.53,64.55,64.53,64.54,11500.0,40.8143,40.827,40.8143,40.8207,11500.0
2006-11-21 11:55:00,64.54,64.57,64.53,64.57,12200.0,40.8207,40.8396,40.8143,40.8396,12200.0
2006-11-21 12:00:00,64.57,64.6,64.57,64.59,7700.0,40.8396,40.8586,40.8396,40.8523,7700.0
2006-11-21 12:05:00,64.6,64.63,64.6,64.62,11500.0,40.8586,40.8776,40.8586,40.8713,11500.0
2006-11-21 12:10:00,64.63,64.66,64.62,64.65,11500.0,40.8776,40.8966,40.8713,40.8902,11500.0
2006-11-21 12:15:00,64.65,64.67,64.62,64.63,27500.0,40.8902,40.9029,40.8713,40.8776,27500.0
2006-11-21 12:20:00,64.63,64.66,64.61,64.62,18600.0,40.8776,40.8966,40.8649,40.8713,18600.0
2006-11-21 12:25:00,64.63,64.66,64.61,64.61,43100.0,40.8776,40.8966,40.8649,40.8649,43100.0
2006-11-21 12:30:00,64.61,64.62,64.59,64.6,14700.0,40.8649,40.8713,40.8523,40.8586,14700.0
2006-11-21 12:35:00,64.6,64.61,64.59,64.59,9100.0,40.8586,40.8649,40.8523,40.8523,9100.0
2006-11-21 12:40:00,64.59,64.62,64.57,64.62,10900.0,40.8523,40.8713,40.8396,40.8713,10900.0
2006-11-21 12:45:00,64.62,64.62,64.6,64.61,8900.0,40.8713,40.8713,40.8586,40.8649,8900.0
2006-11-21 12:50:00,64.6,64.6,64.56,64.57,11900.0,40.8586,40.8586,40.8333,40.8396,11900.0
2006-11-21 12:55:00,64.57,64.57,64.53,64.54,7900.0,40.8396,40.8396,40.8143,40.8207,7900.0
2006-11-21 13:00:00,64.54,64.54,64.52,64.52,13700.0,40.8207,40.8207,40.808,40.808,13700.0
2006-11-21 13:05:00,64.53,64.53,64.5,64.5,38600.0,40.8143,40.8143,40.7954,40.7954,38600.0
2006-11-21 13:10:00,64.51,64.51,64.48,64.5,10800.0,40.8017,40.8017,40.7827,40.7954,10800.0
2006-11-21 13:15:00,64.49,64.55,64.49,64.55,12000.0,40.789,40.827,40.789,40.827,12000.0
2006-11-21 13:20:00,64.55,64.63,64.55,64.58,48200.0,40.827,40.8776,40.827,40.846,48200.0
2006-11-21 13:25:00,64.57,64.58,64.55,64.55,13600.0,40.8396,40.846,40.827,40.827,13600.0
2006-11-21 13:30:00,64.55,64.6,64.55,64.58,9700.0,40.827,40.8586,40.827,40.846,9700.0
2006-11-21 13:35:00,64.58,64.58,64.56,64.56,8800.0,40.846,40.846,40.8333,40.8333,8800.0
2006-11-21 13:40:00,64.56,64.63,64.56,64.63,23700.0,40.8333,40.8776,40.8333,40.8776,23700.0
2006-11-21 13:45:00,64.63,64.69,64.63,64.69,10300.0,40.8776,40.9155,40.8776,40.9155,10300.0
2006-11-21 13:50:00,64.68,64.71,64.68,64.68,20300.0,40.9092,40.9282,40.9092,40.9092,20300.0
2006-11-21 13:55:00,64.69,64.76,64.68,64.7,33700.0,40.9155,40.9598,40.9092,40.9219,33700.0
2006-11-21 14:00:00,64.69,64.71,64.69,64.69,9000.0,40.9155,40.9282,40.9155,40.9155,9000.0
2006-11-21 14:05:00,64.69,64.71,64.69,64.71,21600.0,40.9155,40.9282,40.9155,40.9282,21600.0
2006-11-21 14:10:00,64.71,64.73,64.7,64.71,14900.0,40.9282,40.9408,40.9219,40.9282,14900.0
2006-11-21 14:15:00,64.72,64.74,64.7,64.7,49700.0,40.9345,40.9472,40.9219,40.9219,49700.0
2006-11-21 14:20:00,64.7,64.73,64.7,64.71,27500.0,40.9219,40.9408,40.9219,40.9282,27500.0
2006-11-21 14:25:00,64.71,64.72,64.7,64.72,5300.0,40.9282,40.9345,40.9219,40.9345,5300.0
2006-11-21 14:30:00,64.71,64.72,64.7,64.72,11500.0,40.9282,40.9345,40.9219,40.9345,11500.0
2006-11-21 14:35:00,64.72,64.72,64.69,64.7,31600.0,40.9345,40.9345,40.9155,40.9219,31600.0
2006-11-21 14:40:00,64.71,64.72,64.69,64.69,32700.0,40.9282,40.9345,40.9155,40.9155,32700.0
2006-11-21 14:45:00,64.7,64.75,64.69,64.75,12100.0,40.9219,40.9535,40.9155,40.9535,12100.0
2006-11-21 14:50:00,64.74,64.75,64.72,64.74,13400.0,40.9472,40.9535,40.9345,40.9472,13400.0
2006-11-21 14:55:00,64.75,64.84,64.74,64.77,74700.0,40.9535,41.0104,40.9472,40.9661,74700.0
2006-11-21 15:00:00,64.77,64.77,64.74,64.75,11900.0,40.9661,40.9661,40.9472,40.9535,11900.0
2006-11-21 15:05:00,64.75,64.75,64.71,64.73,18500.0,40.9535,40.9535,40.9282,40.9408,18500.0
2006-11-21 15:10:00,64.72,64.73,64.68,64.69,19900.0,40.9345,40.9408,40.9092,40.9155,19900.0
2006-11-21 15:15:00,64.69,64.71,64.69,64.7,19200.0,40.9155,40.9282,40.9155,40.9219,19200.0
2006-11-21 15:20:00,64.7,64.72,64.69,64.72,26600.0,40.9219,40.9345,40.9155,40.9345,26600.0
2006-11-21 15:25:00,64.72,64.74,64.72,64.73,18300.0,40.9345,40.9472,40.9345,40.9408,18300.0
2006-11-21 15:30:00,64.72,64.75,64.72,64.73,16500.0,40.9345,40.9535,40.9345,40.9408,16500.0
2006-11-21 15:35:00,64.73,64.74,64.69,64.7,37100.0,40.9408,40.9472,40.9155,40.9219,37100.0
2006-11-21 15:40:00,64.7,64.74,64.7,64.74,26500.0,40.9219,40.9472,40.9219,40.9472,26500.0
2006-11-21 15:45:00,64.74,64.85,64.74,64.8,97100.0,40.9472,41.0167,40.9472,40.9851,97100.0
2006-11-21 15:50:00,64.79,64.84,64.77,64.79,76500.0,40.9788,41.0104,40.9661,40.9788,76500.0
2006-11-21 15:55:00,64.79,64.8,64.72,64.75,78300.0,40.9788,40.9851,40.9345,40.9535,78300.0
2006-11-22 09:30:00,64.74,64.75,64.68,64.69,28900.0,40.9472,40.9535,40.9092,40.9155,28900.0
2006-11-22 09:35:00,64.68,64.75,64.68,64.75,16300.0,40.9092,40.9535,40.9092,40.9535,16300.0
2006-11-22 09:40:00,64.75,64.9,64.74,64.9,47900.0,40.9535,41.0484,40.9472,41.0484,47900.0
2006-11-22 09:45:00,64.9,64.95,64.88,64.95,56700.0,41.0484,41.08,41.0357,41.08,56700.0
2006-11-22 09:50:00,64.95,64.98,64.94,64.96,71100.0,41.08,41.099,41.0737,41.0863,71100.0
2006-11-22 09:55:00,64.96,64.99,64.93,64.98,47700.0,41.0863,41.1053,41.0673,41.099,47700.0
2006-11-22 10:00:00,64.98,65.0,64.96,64.99,74300.0,41.099,41.1116,41.0863,41.1053,74300.0
2006-11-22 10:05:00,64.98,64.99,64.92,64.97,24500.0,41.099,41.1053,41.061,41.0926,24500.0
2006-11-22 10:10:00,64.97,64.99,64.92,64.97,31600.0,41.0926,41.1053,41.061,41.0926,31600.0
2006-11-22 10:15:00,64.96,64.97,64.89,64.91,19000.0,41.0863,41.0926,41.042,41.0547,19000.0
2006-11-22 10:20:00,64.91,64.91,64.83,64.85,15600.0,41.0547,41.0547,41.0041,41.0167,15600.0
2006-11-22 10:25:00,64.85,64.86,64.78,64.82,12300.0,41.0167,41.0231,40.9725,40.9978,12300.0
2006-11-22 10:30:00,64.84,64.87,64.81,64.86,16200.0,41.0104,41.0294,40.9914,41.0231,16200.0
2006-11-22 10:35:00,64.86,64.88,64.83,64.86,10700.0,41.0231,41.0357,41.0041,41.0231,10700.0
2006-11-22 10:40:00,64.86,64.9,64.85,64.85,15700.0,41.0231,41.0484,41.0167,41.0167,15700.0
2006-11-22 10:45:00,64.85,64.89,64.79,64.79,11900.0,41.0167,41.042,40.9788,40.9788,11900.0
2006-11-22 10:50:00,64.78,64.78,64.68,64.68,11700.0,40.9725,40.9725,40.9092,40.9092,11700.0
2006-11-22 10:55:00,64.7,64.7,64.68,64.68,5700.0,40.9219,40.9219,40.9092,40.9092,5700.0
2006-11-22 11:00:00,64.68,64.78,64.68,64.78,9800.0,40.9092,40.9725,40.9092,40.9725,9800.0
2006-11-22 11:05:00,64.78,64.84,64.78,64.82,8700.0,40.9725,41.0104,40.9725,40.9978,8700.0
2006-11-22 11:10:00,64.81,64.81,64.77,64.77,7100.0,40.9914,40.9914,40.9661,40.9661,7100.0
2006-11-22 11:15:00,64.79,64.79,64.74,64.76,8600.0,40.9788,40.9788,40.9472,40.9598,8600.0
2006-11-22 11:20:00,64.76,64.8,64.75,64.79,19700.0,40.9598,40.9851,40.9535,40.9788,19700.0
2006-11-22 11:25:00,64.79,64.79,64.7,64.71,17200.0,40.9788,40.9788,40.9219,40.9282,17200.0
2006-11-22 11:30:00,64.71,64.78,64.71,64.74,11000.0,40.9282,40.9725,40.9282,40.9472,11000.0
2006-11-22 11:35:00,64.75,64.75,64.7,64.7,13500.0,40.9535,40.9535,40.9219,40.9219,13500.0
2006-11-22 11:40:00,64.71,64.71,64.67,64.68,6800.0,40.9282,40.9282,40.9029,40.9092,6800.0
2006-11-22 11:45:00,64.68,64.68,64.65,64.66,7800.0,40.9092,40.9092,40.8902,40.8966,7800.0
2006-11-22 11:50:00,64.67,64.67,64.6,64.62,11300.0,40.9029,40.9029,40.8586,40.8713,11300.0
2006-11-22 11:55:00,64.61,64.63,64.59,64.63,8800.0,40.8649,40.8776,40.8523,40.8776,8800.0
2006-11-22 12:00:00,64.62,64.64,64.62,64.63,2900.0,40.8713,40.8839,40.8713,40.8776,2900.0
2006-11-22 12:05:00,64.63,64.63,64.6,64.6,23900.0,40.8776,40.8776,40.8586,40.8586,23900.0
2006-11-22 12:10:00,64.6,64.63,64.6,64.63,6100.0,40.8586,40.8776,40.8586,40.8776,6100.0
2006-11-22 12:15:00,64.62,64.63,64.6,64.61,13500.0,40.8713,40.8776,40.8586,40.8649,13500.0
2006-11-22 12:20:00,64.62,64.62,64.57,64.58,36800.0,40.8713,40.8713,40.8396,40.846,36800.0
2006-11-22 12:25:00,64.58,64.61,64.58,64.6,26000.0,40.846,40.8649,40.846,40.8586,26000.0
2006-11-22 12:30:00,64.61,64.62,64.58,64.62,22800.0,40.8649,40.8713,40.846,40.8713,22800.0
2006-11-22 12:35:00,64.62,64.63,64.58,64.59,34700.0,40.8713,40.8776,40.846,40.8523,34700.0
2006-11-22 12:40:00,64.58,64.58,64.56,64.56,8400.0,40.846,40.846,40.8333,40.8333,8400.0
2006-11-22 12:45:00,64.57,64.57,64.52,64.52,11300.0,40.8396,40.8396,40.808,40.808,11300.0
2006-11-22 12:50:00,64.52,64.53,64.52,64.53,3900.0,40.808,40.8143,40.808,40.8143,3900.0
2006-11-22 12:55:00,64.52,64.55,64.52,64.55,11800.0,40.808,40.827,40.808,40.827,11800.0
2006-11-22 13:00:00,64.55,64.55,64.54,64.55,3800.0,40.827,40.827,40.8207,40.827,3800.0
2006-11-22 13:05:00,64.54,64.55,64.51,64.52,24900.0,40.8207,40.827,40.8017,40.808,24900.0
2006-11-22 13:10:00,64.52,64.53,64.51,64.51,12100.0,40.808,40.8143,40.8017,40.8017,12100.0
2006-11-22 13:15:00,64.51,64.51,64.5,64.5,15900.0,40.8017,40.8017,40.7954,40.7954,15900.0
2006-11-22 13:20:00,64.5,64.56,64.5,64.56,15500.0,40.7954,40.8333,40.7954,40.8333,15500.0
2006-11-22 13:25:00,64.56,64.6,64.56,64.6,15900.0,40.8333,40.8586,40.8333,40.8586,15900.0
2006-11-22 13:30:00,64.61,64.67,64.6,64.65,42500.0,40.8649,40.9029,40.8586,40.8902,42500.0
2006-11-22 13:35:00,64.66,64.66,64.62,64.62,10700.0,40.8966,40.8966,40.8713,40.8713,10700.0
2006-11-22 13:40:00,64.62,64.63,64.61,64.61,4400.0,40.8713,40.8776,40.8649,40.8649,4400.0
2006-11-22 13:45:00,64.62,64.66,64.61,64.66,7200.0,40.8713,40.8966,40.8649,40.8966,7200.0
2006-11-22 13:50:00,64.65,64.65,64.64,64.65,9100.0,40.8902,40.8902,40.8839,40.8902,9100.0
2006-11-22 13:55:00,64.66,64.66,64.62,64.65,15900.0,40.8966,40.8966,40.8713,40.8902,15900.0
2006-11-22 14:00:00,64.65,64.65,64.64,64.65,10400.0,40.8902,40.8902,40.8839,40.8902,10400.0
2006-11-22 14:05:00,64.65,64.68,64.65,64.68,12200.0,40.8902,40.9092,40.8902,40.9092,12200.0
2006-11-22 14:10:00,64.68,64.69,64.67,64.67,13600.0,40.9092,40.9155,40.9029,40.9029,13600.0
2006-11-22 14:15:00,64.67,64.71,64.67,64.7,15900.0,40.9029,40.9282,40.9029,40.9219,15900.0
2006-11-22 14:20:00,64.71,64.72,64.7,64.7,60100.0,40.9282,40.9345,40.9219,40.9219,60100.0
2006-11-22 14:25:00,64.71,64.74,64.71,64.73,11000.0,40.9282,40.9472,40.9282,40.9408,11000.0
2006-11-22 14:30:00,64.72,64.74,64.72,64.72,6400.0,40.9345,40.9472,40.9345,40.9345,6400.0
2006-11-22 14:35:00,64.72,64.73,64.7,64.7,9600.0,40.9345,40.9408,40.9219,40.9219,9600.0
2006-11-22 14:40:00,64.71,64.71,64.7,64.71,6600.0,40.9282,40.9282,40.9219,40.9282,6600.0
2006-11-22 14:45:00,64.7,64.77,64.7,64.75,13300.0,40.9219,40.9661,40.9219,40.9535,13300.0
2006-11-22 14:50:00,64.75,64.8,64.75,64.78,8000.0,40.9535,40.9851,40.9535,40.9725,8000.0
2006-11-22 14:55:00,64.77,64.77,64.75,64.76,5400.0,40.9661,40.9661,40.9535,40.9598,5400.0
2006-11-22 15:00:00,64.76,64.84,64.76,64.8,12400.0,40.9598,41.0104,40.9598,40.9851,12400.0
2006-11-22 15:05:00,64.82,64.89,64.8,64.89,20100.0,40.9978,41.042,40.9851,41.042,20100.0
2006-11-22 15:10:00,64.88,64.9,64.82,64.82,12900.0,41.0357,41.0484,40.9978,40.9978,12900.0
2006-11-22 15:15:00,64.82,64.82,64.68,64.69,34100.0,40.9978,40.9978,40.9092,40.9155,34100.0
2006-11-22 15:20:00,64.7,64.74,64.69,64.72,28500.0,40.9219,40.9472,40.9155,40.9345,28500.0
2006-11-22 15:25:00,64.73,64.77,64.71,64.77,23200.0,40.9408,40.9661,40.9282,40.9661,23200.0
2006-11-22 15:30:00,64.77,64.77,64.72,64.73,27900.0,40.9661,40.9661,40.9345,40.9408,27900.0
2006-11-22 15:35:00,64.72,64.74,64.69,64.73,29800.0,40.9345,40.9472,40.9155,40.9408,29800.0
2006-11-22 15:40:00,64.73,64.73,64.7,64.72,16000.0,40.9408,40.9408,40.9219,40.9345,16000.0
2006-11-22 15:45:00,64.71,64.75,64.68,64.74,25500.0,40.9282,40.9535,40.9092,40.9472,25500.0
2006-11-22 15:50:00,64.74,64.78,64.73,64.76,15400.0,40.9472,40.9725,40.9408,40.9598,15400.0
2006-11-22 15:55:00,64.76,64.78,64.75,64.77,44400.0,40.9598,40.9725,40.9535,40.9661,44400.0
2006-11-24 09:30:00,64.54,64.59,64.5,64.56,34600.0,40.8207,40.8523,40.7954,40.8333,34600.0
2006-11-24 09:35:00,64.56,64.67,64.55,64.64,10000.0,40.8333,40.9029,40.827,40.8839,10000.0
2006-11-24 09:40:00,64.63,64.7,64.62,64.69,10400.0,40.8776,40.9219,40.8713,40.9155,10400.0
2006-11-24 09:45:00,64.7,64.7,64.65,64.69,12400.0,40.9219,40.9219,40.8902,40.9155,12400.0
2006-11-24 09:50:00,64.68,64.8,64.67,64.71,20800.0,40.9092,40.9851,40.9029,40.9282,20800.0
2006-11-24 09:55:00,64.71,64.73,64.66,64.68,13000.0,40.9282,40.9408,40.8966,40.9092,13000.0
2006-11-24 10:00:00,64.69,64.9,64.69,64.84,25700.0,40.9155,41.0484,40.9155,41.0104,25700.0
2006-11-24 10:05:00,64.84,64.84,64.7,64.76,10800.0,41.0104,41.0104,40.9219,40.9598,10800.0
2006-11-24 10:10:00,64.77,64.8,64.73,64.78,19600.0,40.9661,40.9851,40.9408,40.9725,19600.0
2006-11-24 10:15:00,64.8,64.86,64.78,64.84,8500.0,40.9851,41.0231,40.9725,41.0104,8500.0
2006-11-24 10:20:00,64.84,64.87,64.82,64.86,9100.0,41.0104,41.0294,40.9978,41.0231,9100.0
2006-11-24 10:25:00,64.87,64.92,64.87,64.9,14600.0,41.0294,41.061,41.0294,41.0484,14600.0
2006-11-24 10:30:00,64.9,64.9,64.89,64.89,3500.0,41.0484,41.0484,41.042,41.042,3500.0
2006-11-24 10:35:00,64.89,64.9,64.88,64.88,11800.0,41.042,41.0484,41.0357,41.0357,11800.0
2006-11-24 10:40:00,64.88,64.88,64.86,64.88,7000.0,41.0357,41.0357,41.0231,41.0357,7000.0
2006-11-24 10:45:00,64.87,64.88,64.87,64.88,5200.0,41.0294,41.0357,41.0294,41.0357,5200.0
2006-11-24 10:50:00,64.87,64.9,64.87,64.9,5800.0,41.0294,41.0484,41.0294,41.0484,5800.0
2006-11-24 10:55:00,64.9,64.92,64.87,64.87,5000.0,41.0484,41.061,41.0294,41.0294,5000.0
2006-11-24 11:00:00,64.87,64.88,64.87,64.88,4500.0,41.0294,41.0357,41.0294,41.0357,4500.0
2006-11-24 11:05:00,64.87,64.88,64.86,64.87,10600.0,41.0294,41.0357,41.0231,41.0294,10600.0
2006-11-24 11:10:00,64.87,64.89,64.87,64.88,5400.0,41.0294,41.042,41.0294,41.0357,5400.0
2006-11-24 11:15:00,64.88,64.93,64.88,64.91,27900.0,41.0357,41.0673,41.0357,41.0547,27900.0
2006-11-24 11:20:00,64.91,64.94,64.91,64.92,13500.0,41.0547,41.0737,41.0547,41.061,13500.0
2006-11-24 11:25:00,64.92,64.94,64.91,64.94,4700.0,41.061,41.0737,41.0547,41.0737,4700.0
2006-11-24 11:30:00,64.93,64.94,64.92,64.93,3000.0,41.0673,41.0737,41.061,41.0673,3000.0
2006-11-24 11:35:00,64.93,64.93,64.89,64.9,7500.0,41.0673,41.0673,41.042,41.0484,7500.0
2006-11-24 11:40:00,64.89,64.9,64.86,64.87,3500.0,41.042,41.0484,41.0231,41.0294,3500.0
2006-11-24 11:45:00,64.87,64.87,64.82,64.82,7000.0,41.0294,41.0294,40.9978,40.9978,7000.0
2006-11-24 11:50:00,64.82,64.83,64.78,64.78,7500.0,40.9978,41.0041,40.9725,40.9725,7500.0
2006-11-24 11:55:00,64.79,64.79,64.78,64.78,2600.0,40.9788,40.9788,40.9725,40.9725,2600.0
2006-11-24 12:00:00,64.78,64.81,64.77,64.81,6200.0,40.9725,40.9914,40.9661,40.9914,6200.0
2006-11-24 12:05:00,64.8,64.82,64.8,64.82,8200.0,40.9851,40.9978,40.9851,40.9978,8200.0
2006-11-24 12:10:00,64.82,64.85,64.81,64.83,4400.0,40.9978,41.0167,40.9914,41.0041,4400.0
2006-11-24 12:15:00,64.84,64.87,64.83,64.87,10600.0,41.0104,41.0294,41.0041,41.0294,10600.0
2006-11-24 12:20:00,64.86,64.91,64.86,64.91,10400.0,41.0231,41.0547,41.0231,41.0547,10400.0
2006-11-24 12:25:00,64.91,65.0,64.9,64.99,39500.0,41.0547,41.1116,41.0484,41.1053,39500.0
2006-11-24 12:30:00,64.98,65.0,64.96,64.97,40200.0,41.099,41.1116,41.0863,41.0926,40200.0
2006-11-24 12:35:00,64.96,64.99,64.93,64.98,28200.0,41.0863,41.1053,41.0673,41.099,28200.0
2006-11-24 12:40:00,64.98,64.98,64.94,64.94,26400.0,41.099,41.099,41.0737,41.0737,26400.0
2006-11-24 12:45:00,64.96,64.96,64.91,64.91,24000.0,41.0863,41.0863,41.0547,41.0547,24000.0
2006-11-24 12:50:00,64.91,64.92,64.91,64.91,24300.0,41.0547,41.061,41.0547,41.0547,24300.0
2006-11-24 12:55:00,64.91,64.93,64.88,64.88,32600.0,41.0547,41.0673,41.0357,41.0357,32600.0
2006-11-24 13:00:00,64.88,64.88,64.88,64.88,1100.0,41.0357,41.0357,41.0357,41.0357,1100.0
2006-11-24 13:05:00,64.91,64.91,64.91,64.91,48100.0,41.0547,41.0547,41.0547,41.0547,48100.0
2006-11-24 13:10:00,64.88,64.88,64.88,64.88,100.0,41.0357,41.0357,41.0357,41.0357,100.0
2006-11-24 13:15:00,64.88,64.88,64.88,64.88,0.0,41.0357,41.0357,41.0357,41.0357,0.0
2006-11-24 13:20:00,64.88,64.88,64.88,64.88,0.0,41.0357,41.0357,41.0357,41.0357,0.0
2006-11-24 13:25:00,64.88,64.88,64.88,64.88,0.0,41.0357,41.0357,41.0357,41.0357,0.0
2006-11-24 13:30:00,64.88,64.88,64.88,64.88,0.0,41.0357,41.0357,41.0357,41.0357,0.0
2006-11-24 13:35:00,64.12,64.12,64.12,64.12,100.0,40.555,40.555,40.555,40.555,100.0
2006-11-24 13:40:00,64.12,64.12,64.12,64.12,0.0,40.555,40.555,40.555,40.555,0.0
2006-11-24 13:45:00,64.12,64.12,64.12,64.12,0.0,40.555,40.555,40.555,40.555,0.0
2006-11-24 13:50:00,64.12,64.12,64.12,64.12,0.0,40.555,40.555,40.555,40.555,0.0
2006-11-24 13:55:00,64.33,64.33,64.33,64.33,100.0,40.6878,40.6878,40.6878,40.6878,100.0
2006-11-24 14:00:00,64.33,64.33,64.33,64.33,0.0,40.6878,40.6878,40.6878,40.6878,0.0
2006-11-24 14:05:00,64.33,64.33,64.33,64.33,0.0,40.6878,40.6878,40.6878,40.6878,0.0
2006-11-24 14:10:00,64.33,64.33,64.33,64.33,100.0,40.6878,40.6878,40.6878,40.6878,100.0
2006-11-24 14:15:00,64.33,64.33,64.33,64.33,0.0,40.6878,40.6878,40.6878,40.6878,0.0
2006-11-24 14:20:00,64.33,64.33,64.33,64.33,0.0,40.6878,40.6878,40.6878,40.6878,0.0
2006-11-24 14:25:00,64.25,64.25,64.25,64.25,100.0,40.6372,40.6372,40.6372,40.6372,100.0
2006-11-24 14:30:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:35:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:40:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:45:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:50:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:55:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:00:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:05:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:10:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:15:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:20:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:25:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:30:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:35:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:40:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:45:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:50:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:55:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-27 09:30:00,64.69,64.7,64.61,64.69,41300.0,40.9155,40.9219,40.8649,40.9155,41300.0
2006-11-27 09:35:00,64.69,64.71,64.56,64.58,27500.0,40.9155,40.9282,40.8333,40.846,27500.0
2006-11-27 09:40:00,64.57,64.63,64.56,64.56,19800.0,40.8396,40.8776,40.8333,40.8333,19800.0
2006-11-27 09:45:00,64.56,64.59,64.55,64.55,14200.0,40.8333,40.8523,40.827,40.827,14200.0
2006-11-27 09:50:00,64.55,64.57,64.41,64.46,41600.0,40.827,40.8396,40.7384,40.7701,41600.0
2006-11-27 09:55:00,64.47,64.49,64.43,64.43,28400.0,40.7764,40.789,40.7511,40.7511,28400.0
2006-11-27 10:00:00,64.43,64.54,64.41,64.52,44600.0,40.7511,40.8207,40.7384,40.808,44600.0
2006-11-27 10:05:00,64.52,64.53,64.51,64.51,36700.0,40.808,40.8143,40.8017,40.8017,36700.0
2006-11-27 10:10:00,64.5,64.54,64.5,64.51,47200.0,40.7954,40.8207,40.7954,40.8017,47200.0
2006-11-27 10:15:00,64.5,64.55,64.49,64.54,66500.0,40.7954,40.827,40.789,40.8207,66500.0
2006-11-27 10:20:00,64.55,64.57,64.53,64.56,21300.0,40.827,40.8396,40.8143,40.8333,21300.0
2006-11-27 10:25:00,64.56,64.64,64.56,64.63,19500.0,40.8333,40.8839,40.8333,40.8776,19500.0
2006-11-27 10:30:00,64.63,64.68,64.63,64.65,38100.0,40.8776,40.9092,40.8776,40.8902,38100.0
2006-11-27 10:35:00,64.65,64.68,64.63,64.65,57400.0,40.8902,40.9092,40.8776,40.8902,57400.0
2006-11-27 10:40:00,64.65,64.66,64.6,64.62,17200.0,40.8902,40.8966,40.8586,40.8713,17200.0
2006-11-27 10:45:00,64.61,64.62,64.59,64.61,23400.0,40.8649,40.8713,40.8523,40.8649,23400.0
2006-11-27 10:50:00,64.61,64.65,64.59,64.63,25700.0,40.8649,40.8902,40.8523,40.8776,25700.0
2006-11-27 10:55:00,64.62,64.63,64.62,64.63,10100.0,40.8713,40.8776,40.8713,40.8776,10100.0
2006-11-27 11:00:00,64.63,64.63,64.59,64.6,28300.0,40.8776,40.8776,40.8523,40.8586,28300.0
2006-11-27 11:05:00,64.6,64.6,64.56,64.58,36900.0,40.8586,40.8586,40.8333,40.846,36900.0
2006-11-27 11:10:00,64.57,64.57,64.51,64.51,38400.0,40.8396,40.8396,40.8017,40.8017,38400.0
2006-11-27 11:15:00,64.5,64.53,64.47,64.48,37500.0,40.7954,40.8143,40.7764,40.7827,37500.0
2006-11-27 11:20:00,64.49,64.49,64.44,64.45,27300.0,40.789,40.789,40.7574,40.7637,27300.0
2006-11-27 11:25:00,64.46,64.5,64.43,64.46,66200.0,40.7701,40.7954,40.7511,40.7701,66200.0
2006-11-27 11:30:00,64.46,64.5,64.41,64.5,119600.0,40.7701,40.7954,40.7384,40.7954,119600.0
2006-11-27 11:35:00,64.5,64.58,64.49,64.57,48600.0,40.7954,40.846,40.789,40.8396,48600.0
2006-11-27 11:40:00,64.57,64.57,64.49,64.5,28400.0,40.8396,40.8396,40.789,40.7954,28400.0
2006-11-27 11:45:00,64.5,64.53,64.49,64.51,32600.0,40.7954,40.8143,40.789,40.8017,32600.0
2006-11-27 11:50:00,64.51,64.52,64.5,64.5,44500.0,40.8017,40.808,40.7954,40.7954,44500.0
2006-11-27 11:55:00,64.5,64.52,64.5,64.5,25400.0,40.7954,40.808,40.7954,40.7954,25400.0
2006-11-27 12:00:00,64.5,64.5,64.48,64.5,29000.0,40.7954,40.7954,40.7827,40.7954,29000.0
2006-11-27 12:05:00,64.5,64.53,64.49,64.5,23800.0,40.7954,40.8143,40.789,40.7954,23800.0
2006-11-27 12:10:00,64.49,64.51,64.49,64.5,10800.0,40.789,40.8017,40.789,40.7954,10800.0
2006-11-27 12:15:00,64.5,64.51,64.5,64.5,18500.0,40.7954,40.8017,40.7954,40.7954,18500.0
2006-11-27 12:20:00,64.5,64.52,64.48,64.49,30400.0,40.7954,40.808,40.7827,40.789,30400.0
2006-11-27 12:25:00,64.49,64.51,64.47,64.48,13000.0,40.789,40.8017,40.7764,40.7827,13000.0
2006-11-27 12:30:00,64.48,64.51,64.43,64.43,54700.0,40.7827,40.8017,40.7511,40.7511,54700.0
2006-11-27 12:35:00,64.43,64.45,64.41,64.43,17800.0,40.7511,40.7637,40.7384,40.7511,17800.0
2006-11-27 12:40:00,64.43,64.46,64.42,64.42,20600.0,40.7511,40.7701,40.7448,40.7448,20600.0
2006-11-27 12:45:00,64.42,64.45,64.42,64.45,12900.0,40.7448,40.7637,40.7448,40.7637,12900.0
2006-11-27 12:50:00,64.45,64.46,64.41,64.45,15000.0,40.7637,40.7701,40.7384,40.7637,15000.0
2006-11-27 12:55:00,64.44,64.45,64.42,64.43,8800.0,40.7574,40.7637,40.7448,40.7511,8800.0
2006-11-27 13:00:00,64.43,64.43,64.36,64.36,17700.0,40.7511,40.7511,40.7068,40.7068,17700.0
2006-11-27 13:05:00,64.36,64.39,64.35,64.37,16200.0,40.7068,40.7258,40.7005,40.7131,16200.0
2006-11-27 13:10:00,64.37,64.39,64.37,64.38,18100.0,40.7131,40.7258,40.7131,40.7195,18100.0
2006-11-27 13:15:00,64.38,64.4,64.37,64.38,12100.0,40.7195,40.7321,40.7131,40.7195,12100.0
2006-11-27 13:20:00,64.37,64.41,64.37,64.4,29500.0,40.7131,40.7384,40.7131,40.7321,29500.0
2006-11-27 13:25:00,64.41,64.56,64.39,64.55,15700.0,40.7384,40.8333,40.7258,40.827,15700.0
2006-11-27 13:30:00,64.55,64.57,64.52,64.55,16500.0,40.827,40.8396,40.808,40.827,16500.0
2006-11-27 13:35:00,64.53,64.54,64.45,64.45,22900.0,40.8143,40.8207,40.7637,40.7637,22900.0
2006-11-27 13:40:00,64.46,64.54,64.39,64.54,69100.0,40.7701,40.8207,40.7258,40.8207,69100.0
2006-11-27 13:45:00,64.55,64.57,64.52,64.53,13400.0,40.827,40.8396,40.808,40.8143,13400.0
2006-11-27 13:50:00,64.52,64.52,64.45,64.49,17200.0,40.808,40.808,40.7637,40.789,17200.0
2006-11-27 13:55:00,64.49,64.53,64.48,64.51,16300.0,40.789,40.8143,40.7827,40.8017,16300.0
2006-11-27 14:00:00,64.51,64.51,64.48,64.5,21200.0,40.8017,40.8017,40.7827,40.7954,21200.0
2006-11-27 14:05:00,64.49,64.51,64.43,64.44,23500.0,40.789,40.8017,40.7511,40.7574,23500.0
2006-11-27 14:10:00,64.44,64.46,64.42,64.45,16000.0,40.7574,40.7701,40.7448,40.7637,16000.0
2006-11-27 14:15:00,64.46,64.47,64.43,64.45,15100.0,40.7701,40.7764,40.7511,40.7637,15100.0
2006-11-27 14:20:00,64.45,64.47,64.39,64.41,15800.0,40.7637,40.7764,40.7258,40.7384,15800.0
2006-11-27 14:25:00,64.42,64.42,64.39,64.41,16400.0,40.7448,40.7448,40.7258,40.7384,16400.0
2006-11-27 14:30:00,64.4,64.44,64.39,64.43,23400.0,40.7321,40.7574,40.7258,40.7511,23400.0
2006-11-27 14:35:00,64.42,64.45,64.41,64.42,17700.0,40.7448,40.7637,40.7384,40.7448,17700.0
2006-11-27 14:40:00,64.43,64.47,64.42,64.45,14600.0,40.7511,40.7764,40.7448,40.7637,14600.0
2006-11-27 14:45:00,64.45,64.48,64.44,64.45,24000.0,40.7637,40.7827,40.7574,40.7637,24000.0
2006-11-27 14:50:00,64.46,64.47,64.45,64.46,17500.0,40.7701,40.7764,40.7637,40.7701,17500.0
2006-11-27 14:55:00,64.46,64.48,64.46,64.47,25600.0,40.7701,40.7827,40.7701,40.7764,25600.0
2006-11-27 15:00:00,64.46,64.48,64.45,64.48,27600.0,40.7701,40.7827,40.7637,40.7827,27600.0
2006-11-27 15:05:00,64.47,64.48,64.45,64.45,22800.0,40.7764,40.7827,40.7637,40.7637,22800.0
2006-11-27 15:10:00,64.45,64.49,64.45,64.49,27100.0,40.7637,40.789,40.7637,40.789,27100.0
2006-11-27 15:15:00,64.48,64.49,64.47,64.47,16200.0,40.7827,40.789,40.7764,40.7764,16200.0
2006-11-27 15:20:00,64.48,64.5,64.47,64.5,24400.0,40.7827,40.7954,40.7764,40.7954,24400.0
2006-11-27 15:25:00,64.5,64.65,64.5,64.59,48300.0,40.7954,40.8902,40.7954,40.8523,48300.0
2006-11-27 15:30:00,64.58,64.59,64.51,64.52,25300.0,40.846,40.8523,40.8017,40.808,25300.0
2006-11-27 15:35:00,64.52,64.53,64.49,64.51,27500.0,40.808,40.8143,40.789,40.8017,27500.0
2006-11-27 15:40:00,64.51,64.57,64.5,64.56,34700.0,40.8017,40.8396,40.7954,40.8333,34700.0
2006-11-27 15:45:00,64.56,64.57,64.53,64.55,31800.0,40.8333,40.8396,40.8143,40.827,31800.0
2006-11-27 15:50:00,64.56,64.56,64.53,64.53,30700.0,40.8333,40.8333,40.8143,40.8143,30700.0
2006-11-27 15:55:00,64.53,64.55,64.53,64.53,13400.0,40.8143,40.827,40.8143,40.8143,13400.0
2006-11-28 09:30:00,64.3,64.35,64.2,64.2,51400.0,40.8924,40.9242,40.8288,40.8288,51400.0
2006-11-28 09:35:00,64.25,64.29,63.92,63.92,35700.0,40.8606,40.8861,40.6508,40.6508,35700.0
2006-11-28 09:40:00,63.94,63.94,63.74,63.87,53100.0,40.6635,40.6635,40.5363,40.619,53100.0
2006-11-28 09:45:00,63.84,63.88,63.76,63.87,34400.0,40.5999,40.6253,40.549,40.619,34400.0
2006-11-28 09:50:00,63.88,63.96,63.87,63.89,41100.0,40.6253,40.6762,40.619,40.6317,41100.0
2006-11-28 09:55:00,63.9,64.0,63.89,63.97,38600.0,40.638,40.7016,40.6317,40.6826,38600.0
2006-11-28 10:00:00,63.96,64.13,63.9,64.13,35600.0,40.6762,40.7843,40.638,40.7843,35600.0
2006-11-28 10:05:00,64.11,64.14,64.06,64.11,51800.0,40.7716,40.7907,40.7398,40.7716,51800.0
2006-11-28 10:10:00,64.12,64.12,63.94,64.03,51800.0,40.778,40.778,40.6635,40.7207,51800.0
2006-11-28 10:15:00,64.03,64.12,64.01,64.07,49200.0,40.7207,40.778,40.708,40.7462,49200.0
2006-11-28 10:20:00,64.07,64.19,64.04,64.19,26100.0,40.7462,40.8225,40.7271,40.8225,26100.0
2006-11-28 10:25:00,64.2,64.34,64.16,64.24,31500.0,40.8288,40.9179,40.8034,40.8543,31500.0
2006-11-28 10:30:00,64.24,64.27,64.18,64.2,31200.0,40.8543,40.8734,40.8161,40.8288,31200.0
2006-11-28 10:35:00,64.19,64.26,64.19,64.21,32100.0,40.8225,40.867,40.8225,40.8352,32100.0
2006-11-28 10:40:00,64.21,64.23,64.15,64.18,41700.0,40.8352,40.8479,40.797,40.8161,41700.0
2006-11-28 10:45:00,64.2,64.24,64.13,64.14,59900.0,40.8288,40.8543,40.7843,40.7907,59900.0
2006-11-28 10:50:00,64.13,64.21,64.11,64.13,83700.0,40.7843,40.8352,40.7716,40.7843,83700.0
2006-11-28 10:55:00,64.13,64.16,64.12,64.13,16200.0,40.7843,40.8034,40.778,40.7843,16200.0
2006-11-28 11:00:00,64.14,64.21,64.13,64.14,21100.0,40.7907,40.8352,40.7843,40.7907,21100.0
2006-11-28 11:05:00,64.13,64.13,64.08,64.1,564000.0,40.7843,40.7843,40.7525,40.7652,564000.0
2006-11-28 11:10:00,64.1,64.16,64.1,64.12,39300.0,40.7652,40.8034,40.7652,40.778,39300.0
2006-11-28 11:15:00,64.13,64.16,64.11,64.15,18200.0,40.7843,40.8034,40.7716,40.797,18200.0
2006-11-28 11:20:00,64.15,64.18,64.1,64.12,43600.0,40.797,40.8161,40.7652,40.778,43600.0
2006-11-28 11:25:00,64.11,64.14,64.1,64.11,14300.0,40.7716,40.7907,40.7652,40.7716,14300.0
2006-11-28 11:30:00,64.11,64.12,64.09,64.1,12700.0,40.7716,40.778,40.7589,40.7652,12700.0
2006-11-28 11:35:00,64.11,64.15,64.09,64.11,18400.0,40.7716,40.797,40.7589,40.7716,18400.0
2006-11-28 11:40:00,64.11,64.11,64.06,64.06,21800.0,40.7716,40.7716,40.7398,40.7398,21800.0
2006-11-28 11:45:00,64.07,64.07,63.99,64.03,128700.0,40.7462,40.7462,40.6953,40.7207,128700.0
2006-11-28 11:50:00,64.04,64.05,64.01,64.01,8500.0,40.7271,40.7334,40.708,40.708,8500.0
2006-11-28 11:55:00,64.01,64.02,63.99,64.0,25200.0,40.708,40.7144,40.6953,40.7016,25200.0
2006-11-28 12:00:00,64.0,64.0,63.98,63.99,32600.0,40.7016,40.7016,40.6889,40.6953,32600.0
2006-11-28 12:05:00,63.99,64.06,63.99,64.05,30600.0,40.6953,40.7398,40.6953,40.7334,30600.0
2006-11-28 12:10:00,64.05,64.07,64.03,64.05,18600.0,40.7334,40.7462,40.7207,40.7334,18600.0
2006-11-28 12:15:00,64.03,64.06,64.01,64.06,14800.0,40.7207,40.7398,40.708,40.7398,14800.0
2006-11-28 12:20:00,64.06,64.06,64.01,64.03,14400.0,40.7398,40.7398,40.708,40.7207,14400.0
2006-11-28 12:25:00,64.03,64.03,63.99,63.99,29300.0,40.7207,40.7207,40.6953,40.6953,29300.0
2006-11-28 12:30:00,63.99,64.0,63.95,63.97,40600.0,40.6953,40.7016,40.6698,40.6826,40600.0
2006-11-28 12:35:00,63.98,63.98,63.87,63.92,54000.0,40.6889,40.6889,40.619,40.6508,54000.0
2006-11-28 12:40:00,63.91,63.91,63.85,63.87,36700.0,40.6444,40.6444,40.6062,40.619,36700.0
2006-11-28 12:45:00,63.86,63.87,63.84,63.85,29700.0,40.6126,40.619,40.5999,40.6062,29700.0
2006-11-28 12:50:00,63.85,63.87,63.83,63.84,20500.0,40.6062,40.619,40.5935,40.5999,20500.0
2006-11-28 12:55:00,63.84,63.88,63.82,63.84,20500.0,40.5999,40.6253,40.5872,40.5999,20500.0
2006-11-28 13:00:00,63.85,63.93,63.83,63.93,15800.0,40.6062,40.6571,40.5935,40.6571,15800.0
2006-11-28 13:05:00,63.92,64.0,63.92,63.95,41400.0,40.6508,40.7016,40.6508,40.6698,41400.0
2006-11-28 13:10:00,63.95,63.95,63.9,63.9,17400.0,40.6698,40.6698,40.638,40.638,17400.0
2006-11-28 13:15:00,63.9,63.91,63.81,63.81,29600.0,40.638,40.6444,40.5808,40.5808,29600.0
2006-11-28 13:20:00,63.82,63.83,63.73,63.74,48200.0,40.5872,40.5935,40.5299,40.5363,48200.0
2006-11-28 13:25:00,63.75,63.75,63.67,63.67,36100.0,40.5427,40.5427,40.4918,40.4918,36100.0
2006-11-28 13:30:00,63.68,63.72,63.66,63.69,24200.0,40.4981,40.5236,40.4854,40.5045,24200.0
2006-11-28 13:35:00,63.69,63.77,63.69,63.75,42200.0,40.5045,40.5554,40.5045,40.5427,42200.0
2006-11-28 13:40:00,63.75,63.83,63.74,63.79,35400.0,40.5427,40.5935,40.5363,40.5681,35400.0
2006-11-28 13:45:00,63.78,63.82,63.75,63.77,30600.0,40.5617,40.5872,40.5427,40.5554,30600.0
2006-11-28 13:50:00,63.77,63.77,63.73,63.73,16900.0,40.5554,40.5554,40.5299,40.5299,16900.0
2006-11-28 13:55:00,63.73,63.74,63.72,63.72,14800.0,40.5299,40.5363,40.5236,40.5236,14800.0
2006-11-28 14:00:00,63.73,63.74,63.67,63.69,21600.0,40.5299,40.5363,40.4918,40.5045,21600.0
2006-11-28 14:05:00,63.69,63.72,63.67,63.69,26900.0,40.5045,40.5236,40.4918,40.5045,26900.0
2006-11-28 14:10:00,63.69,63.71,63.67,63.7,20700.0,40.5045,40.5172,40.4918,40.5109,20700.0
2006-11-28 14:15:00,63.7,63.7,63.62,63.62,31200.0,40.5109,40.5109,40.46,40.46,31200.0
2006-11-28 14:20:00,63.62,63.66,63.53,63.66,60400.0,40.46,40.4854,40.4027,40.4854,60400.0
2006-11-28 14:25:00,63.67,63.69,63.64,63.69,22500.0,40.4918,40.5045,40.4727,40.5045,22500.0
2006-11-28 14:30:00,63.68,63.7,63.67,63.69,40700.0,40.4981,40.5109,40.4918,40.5045,40700.0
2006-11-28 14:35:00,63.69,63.7,63.67,63.69,18900.0,40.5045,40.5109,40.4918,40.5045,18900.0
2006-11-28 14:40:00,63.69,63.7,63.65,63.7,19500.0,40.5045,40.5109,40.4791,40.5109,19500.0
2006-11-28 14:45:00,63.7,63.7,63.65,63.66,29000.0,40.5109,40.5109,40.4791,40.4854,29000.0
2006-11-28 14:50:00,63.66,63.68,63.66,63.68,23100.0,40.4854,40.4981,40.4854,40.4981,23100.0
2006-11-28 14:55:00,63.68,63.7,63.68,63.69,27400.0,40.4981,40.5109,40.4981,40.5045,27400.0
2006-11-28 15:00:00,63.68,63.69,63.66,63.67,28600.0,40.4981,40.5045,40.4854,40.4918,28600.0
2006-11-28 15:05:00,63.67,63.67,63.64,63.67,35200.0,40.4918,40.4918,40.4727,40.4918,35200.0
2006-11-28 15:10:00,63.67,63.71,63.66,63.69,43500.0,40.4918,40.5172,40.4854,40.5045,43500.0
2006-11-28 15:15:00,63.69,63.7,63.67,63.69,24600.0,40.5045,40.5109,40.4918,40.5045,24600.0
2006-11-28 15:20:00,63.69,63.71,63.66,63.71,52300.0,40.5045,40.5172,40.4854,40.5172,52300.0
2006-11-28 15:25:00,63.72,63.73,63.68,63.68,30500.0,40.5236,40.5299,40.4981,40.4981,30500.0
2006-11-28 15:30:00,63.68,63.69,63.65,63.65,47800.0,40.4981,40.5045,40.4791,40.4791,47800.0
2006-11-28 15:35:00,63.67,63.68,63.66,63.67,40100.0,40.4918,40.4981,40.4854,40.4918,40100.0
2006-11-28 15:40:00,63.68,63.68,63.63,63.64,80200.0,40.4981,40.4981,40.4663,40.4727,80200.0
2006-11-28 15:45:00,63.65,63.68,63.64,63.66,60600.0,40.4791,40.4981,40.4727,40.4854,60600.0
2006-11-28 15:50:00,63.66,63.71,63.66,63.69,117400.0,40.4854,40.5172,40.4854,40.5045,117400.0
2006-11-28 15:55:00,63.69,63.7,63.66,63.67,140000.0,40.5045,40.5109,40.4854,40.4918,140000.0
2006-11-29 09:30:00,63.48,63.85,63.34,63.48,106000.0,40.3709,40.6062,40.2819,40.3709,106000.0
2006-11-29 09:35:00,63.47,63.65,63.37,63.63,44200.0,40.3646,40.4791,40.301,40.4663,44200.0
2006-11-29 09:40:00,63.62,63.68,63.55,63.59,21700.0,40.46,40.4981,40.4155,40.4409,21700.0
2006-11-29 09:45:00,63.6,63.69,63.6,63.67,118800.0,40.4473,40.5045,40.4473,40.4918,118800.0
2006-11-29 09:50:00,63.65,63.72,63.65,63.7,32900.0,40.4791,40.5236,40.4791,40.5109,32900.0
2006-11-29 09:55:00,63.7,63.74,63.65,63.66,50500.0,40.5109,40.5363,40.4791,40.4854,50500.0
2006-11-29 10:00:00,63.66,63.67,63.54,63.55,39600.0,40.4854,40.4918,40.4091,40.4155,39600.0
2006-11-29 10:05:00,63.54,63.68,63.54,63.6,40800.0,40.4091,40.4981,40.4091,40.4473,40800.0
2006-11-29 10:10:00,63.61,63.67,63.59,63.61,22800.0,40.4536,40.4918,40.4409,40.4536,22800.0
2006-11-29 10:15:00,63.61,63.62,63.54,63.61,33900.0,40.4536,40.46,40.4091,40.4536,33900.0
2006-11-29 10:20:00,63.6,63.61,63.57,63.59,22100.0,40.4473,40.4536,40.4282,40.4409,22100.0
2006-11-29 10:25:00,63.59,63.59,63.52,63.53,19500.0,40.4409,40.4409,40.3964,40.4027,19500.0
2006-11-29 10:30:00,63.52,63.52,63.34,63.35,71500.0,40.3964,40.3964,40.2819,40.2883,71500.0
2006-11-29 10:35:00,63.35,63.35,63.27,63.33,52300.0,40.2883,40.2883,40.2374,40.2755,52300.0
2006-11-29 10:40:00,63.32,63.37,63.32,63.35,31700.0,40.2692,40.301,40.2692,40.2883,31700.0
2006-11-29 10:45:00,63.35,63.37,63.35,63.37,34300.0,40.2883,40.301,40.2883,40.301,34300.0
2006-11-29 10:50:00,63.37,63.39,63.35,63.37,18600.0,40.301,40.3137,40.2883,40.301,18600.0
2006-11-29 10:55:00,63.37,63.38,63.35,63.37,26800.0,40.301,40.3073,40.2883,40.301,26800.0
2006-11-29 11:00:00,63.37,63.47,63.37,63.47,37300.0,40.301,40.3646,40.301,40.3646,37300.0
2006-11-29 11:05:00,63.47,63.67,63.47,63.65,57600.0,40.3646,40.4918,40.3646,40.4791,57600.0
2006-11-29 11:10:00,63.66,63.66,63.59,63.64,27500.0,40.4854,40.4854,40.4409,40.4727,27500.0
2006-11-29 11:15:00,63.63,63.67,63.63,63.64,21100.0,40.4663,40.4918,40.4663,40.4727,21100.0
2006-11-29 11:20:00,63.64,63.66,63.62,63.63,23200.0,40.4727,40.4854,40.46,40.4663,23200.0
2006-11-29 11:25:00,63.62,63.63,63.59,63.6,27300.0,40.46,40.4663,40.4409,40.4473,27300.0
2006-11-29 11:30:00,63.6,63.62,63.59,63.6,31000.0,40.4473,40.46,40.4409,40.4473,31000.0
2006-11-29 11:35:00,63.6,63.62,63.58,63.6,15600.0,40.4473,40.46,40.4345,40.4473,15600.0
2006-11-29 11:40:00,63.6,63.6,63.58,63.6,10800.0,40.4473,40.4473,40.4345,40.4473,10800.0
2006-11-29 11:45:00,63.6,63.61,63.59,63.6,15600.0,40.4473,40.4536,40.4409,40.4473,15600.0
2006-11-29 11:50:00,63.6,63.6,63.59,63.6,11800.0,40.4473,40.4473,40.4409,40.4473,11800.0
2006-11-29 11:55:00,63.6,63.6,63.58,63.59,11700.0,40.4473,40.4473,40.4345,40.4409,11700.0
2006-11-29 12:00:00,63.58,63.6,63.58,63.6,11400.0,40.4345,40.4473,40.4345,40.4473,11400.0
2006-11-29 12:05:00,63.6,63.61,63.59,63.6,34900.0,40.4473,40.4536,40.4409,40.4473,34900.0
2006-11-29 12:10:00,63.6,63.6,63.58,63.58,13000.0,40.4473,40.4473,40.4345,40.4345,13000.0
2006-11-29 12:15:00,63.57,63.58,63.49,63.5,25900.0,40.4282,40.4345,40.3773,40.3837,25900.0
2006-11-29 12:20:00,63.5,63.5,63.45,63.47,26900.0,40.3837,40.3837,40.3519,40.3646,26900.0
2006-11-29 12:25:00,63.46,63.5,63.46,63.5,12700.0,40.3582,40.3837,40.3582,40.3837,12700.0
2006-11-29 12:30:00,63.5,63.5,63.47,63.49,12700.0,40.3837,40.3837,40.3646,40.3773,12700.0
2006-11-29 12:35:00,63.49,63.49,63.47,63.48,6600.0,40.3773,40.3773,40.3646,40.3709,6600.0
2006-11-29 12:40:00,63.48,63.51,63.48,63.5,17200.0,40.3709,40.39,40.3709,40.3837,17200.0
2006-11-29 12:45:00,63.5,63.51,63.48,63.48,15000.0,40.3837,40.39,40.3709,40.3709,15000.0
2006-11-29 12:50:00,63.49,63.5,63.45,63.49,27800.0,40.3773,40.3837,40.3519,40.3773,27800.0
2006-11-29 12:55:00,63.49,63.5,63.46,63.46,10300.0,40.3773,40.3837,40.3582,40.3582,10300.0
2006-11-29 13:00:00,63.46,63.5,63.42,63.43,44600.0,40.3582,40.3837,40.3328,40.3391,44600.0
2006-11-29 13:05:00,63.42,63.42,63.33,63.33,25300.0,40.3328,40.3328,40.2755,40.2755,25300.0
2006-11-29 13:10:00,63.33,63.33,63.25,63.3,41500.0,40.2755,40.2755,40.2247,40.2565,41500.0
2006-11-29 13:15:00,63.28,63.28,63.23,63.25,27400.0,40.2437,40.2437,40.212,40.2247,27400.0
2006-11-29 13:20:00,63.25,63.25,63.2,63.2,40800.0,40.2247,40.2247,40.1929,40.1929,40800.0
2006-11-29 13:25:00,63.21,63.21,63.16,63.17,24300.0,40.1992,40.1992,40.1674,40.1738,24300.0
2006-11-29 13:30:00,63.18,63.2,63.11,63.14,36300.0,40.1802,40.1929,40.1356,40.1547,36300.0
2006-11-29 13:35:00,63.14,63.19,63.13,63.19,33500.0,40.1547,40.1865,40.1484,40.1865,33500.0
2006-11-29 13:40:00,63.19,63.21,63.18,63.18,64500.0,40.1865,40.1992,40.1802,40.1802,64500.0
2006-11-29 13:45:00,63.18,63.19,63.12,63.12,130000.0,40.1802,40.1865,40.142,40.142,130000.0
2006-11-29 13:50:00,63.12,63.14,63.06,63.08,45800.0,40.142,40.1547,40.1038,40.1166,45800.0
2006-11-29 13:55:00,63.07,63.11,63.07,63.1,72200.0,40.1102,40.1356,40.1102,40.1293,72200.0
2006-11-29 14:00:00,63.1,63.11,63.03,63.04,80400.0,40.1293,40.1356,40.0848,40.0911,80400.0
2006-11-29 14:05:00,63.05,63.06,63.0,63.01,93800.0,40.0975,40.1038,40.0657,40.072,93800.0
2006-11-29 14:10:00,63.01,63.09,62.99,63.01,55800.0,40.072,40.1229,40.0593,40.072,55800.0
2006-11-29 14:15:00,63.01,63.03,62.93,63.0,37300.0,40.072,40.0848,40.0212,40.0657,37300.0
2006-11-29 14:20:00,63.0,63.03,62.96,63.0,32000.0,40.0657,40.0848,40.0402,40.0657,32000.0
2006-11-29 14:25:00,63.0,63.0,62.9,62.92,43800.0,40.0657,40.0657,40.0021,40.0148,43800.0
2006-11-29 14:30:00,62.92,63.0,62.9,63.0,62000.0,40.0148,40.0657,40.0021,40.0657,62000.0
2006-11-29 14:35:00,62.99,63.19,62.99,63.19,48300.0,40.0593,40.1865,40.0593,40.1865,48300.0
2006-11-29 14:40:00,63.18,63.19,63.11,63.15,47400.0,40.1802,40.1865,40.1356,40.1611,47400.0
2006-11-29 14:45:00,63.16,63.16,63.08,63.1,41300.0,40.1674,40.1674,40.1166,40.1293,41300.0
2006-11-29 14:50:00,63.11,63.16,63.06,63.15,88700.0,40.1356,40.1674,40.1038,40.1611,88700.0
2006-11-29 14:55:00,63.15,63.19,63.14,63.18,30600.0,40.1611,40.1865,40.1547,40.1802,30600.0
2006-11-29 15:00:00,63.19,63.3,63.18,63.28,57300.0,40.1865,40.2565,40.1802,40.2437,57300.0
2006-11-29 15:05:00,63.28,63.31,63.21,63.25,51700.0,40.2437,40.2628,40.1992,40.2247,51700.0
2006-11-29 15:10:00,63.25,63.25,63.19,63.19,34900.0,40.2247,40.2247,40.1865,40.1865,34900.0
2006-11-29 15:15:00,63.18,63.21,63.14,63.15,66400.0,40.1802,40.1992,40.1547,40.1611,66400.0
2006-11-29 15:20:00,63.15,63.17,63.12,63.15,40100.0,40.1611,40.1738,40.142,40.1611,40100.0
2006-11-29 15:25:00,63.15,63.15,63.09,63.09,37800.0,40.1611,40.1611,40.1229,40.1229,37800.0
2006-11-29 15:30:00,63.09,63.16,63.09,63.15,74500.0,40.1229,40.1674,40.1229,40.1611,74500.0
2006-11-29 15:35:00,63.15,63.17,63.1,63.16,115800.0,40.1611,40.1738,40.1293,40.1674,115800.0
2006-11-29 15:40:00,63.17,63.22,63.16,63.22,70000.0,40.1738,40.2056,40.1674,40.2056,70000.0
2006-11-29 15:45:00,63.22,63.28,63.2,63.23,68600.0,40.2056,40.2437,40.1929,40.212,68600.0
2006-11-29 15:50:00,63.23,63.26,63.21,63.25,63200.0,40.212,40.231,40.1992,40.2247,63200.0
2006-11-29 15:55:00,63.24,63.3,63.23,63.26,75400.0,40.2183,40.2565,40.212,40.231,75400.0
2006-11-30 09:30:00,63.27,63.46,63.27,63.39,31600.0,40.2374,40.3582,40.2374,40.3137,31600.0
2006-11-30 09:35:00,63.4,63.41,63.35,63.37,22100.0,40.3201,40.3264,40.2883,40.301,22100.0
2006-11-30 09:40:00,63.37,63.44,63.37,63.38,9000.0,40.301,40.3455,40.301,40.3073,9000.0
2006-11-30 09:45:00,63.38,63.5,63.36,63.5,40500.0,40.3073,40.3837,40.2946,40.3837,40500.0
2006-11-30 09:50:00,63.49,63.57,63.46,63.51,24200.0,40.3773,40.4282,40.3582,40.39,24200.0
2006-11-30 09:55:00,63.51,63.57,63.34,63.45,33200.0,40.39,40.4282,40.2819,40.3519,33200.0
2006-11-30 10:00:00,63.45,63.45,63.11,63.14,42400.0,40.3519,40.3519,40.1356,40.1547,42400.0
2006-11-30 10:05:00,63.14,63.32,63.14,63.25,36000.0,40.1547,40.2692,40.1547,40.2247,36000.0
2006-11-30 10:10:00,63.25,63.38,63.25,63.27,22800.0,40.2247,40.3073,40.2247,40.2374,22800.0
2006-11-30 10:15:00,63.25,63.35,63.2,63.28,16100.0,40.2247,40.2883,40.1929,40.2437,16100.0
2006-11-30 10:20:00,63.27,63.29,63.02,63.11,27400.0,40.2374,40.2501,40.0784,40.1356,27400.0
2006-11-30 10:25:00,63.13,63.28,63.13,63.24,18700.0,40.1484,40.2437,40.1484,40.2183,18700.0
2006-11-30 10:30:00,63.3,63.35,63.19,63.19,18200.0,40.2565,40.2883,40.1865,40.1865,18200.0
2006-11-30 10:35:00,63.19,63.38,63.19,63.38,12800.0,40.1865,40.3073,40.1865,40.3073,12800.0
2006-11-30 10:40:00,63.38,63.43,63.3,63.33,23600.0,40.3073,40.3391,40.2565,40.2755,23600.0
2006-11-30 10:45:00,63.32,63.4,63.31,63.38,12600.0,40.2692,40.3201,40.2628,40.3073,12600.0
2006-11-30 10:50:00,63.37,63.5,63.35,63.45,19400.0,40.301,40.3837,40.2883,40.3519,19400.0
2006-11-30 10:55:00,63.45,63.46,63.36,63.37,18900.0,40.3519,40.3582,40.2946,40.301,18900.0
2006-11-30 11:00:00,63.37,63.44,63.3,63.32,22600.0,40.301,40.3455,40.2565,40.2692,22600.0
2006-11-30 11:05:00,63.33,63.46,63.33,63.42,15800.0,40.2755,40.3582,40.2755,40.3328,15800.0
2006-11-30 11:10:00,63.42,63.44,63.33,63.33,18900.0,40.3328,40.3455,40.2755,40.2755,18900.0
2006-11-30 11:15:00,63.33,63.33,63.29,63.29,17300.0,40.2755,40.2755,40.2501,40.2501,17300.0
2006-11-30 11:20:00,63.3,63.3,63.23,63.25,16900.0,40.2565,40.2565,40.212,40.2247,16900.0
2006-11-30 11:25:00,63.26,63.36,63.25,63.33,13500.0,40.231,40.2946,40.2247,40.2755,13500.0
2006-11-30 11:30:00,63.33,63.35,63.3,63.33,18500.0,40.2755,40.2883,40.2565,40.2755,18500.0
2006-11-30 11:35:00,63.33,63.35,63.29,63.35,7100.0,40.2755,40.2883,40.2501,40.2883,7100.0
2006-11-30 11:40:00,63.34,63.37,63.29,63.3,20000.0,40.2819,40.301,40.2501,40.2565,20000.0
2006-11-30 11:45:00,63.28,63.31,63.25,63.25,16100.0,40.2437,40.2628,40.2247,40.2247,16100.0
2006-11-30 11:50:00,63.25,63.3,63.22,63.3,12400.0,40.2247,40.2565,40.2056,40.2565,12400.0
2006-11-30 11:55:00,63.29,63.38,63.29,63.35,16800.0,40.2501,40.3073,40.2501,40.2883,16800.0
2006-11-30 12:00:00,63.35,63.35,63.28,63.28,16900.0,40.2883,40.2883,40.2437,40.2437,16900.0
2006-11-30 12:05:00,63.28,63.29,63.21,63.27,23600.0,40.2437,40.2501,40.1992,40.2374,23600.0
2006-11-30 12:10:00,63.27,63.31,63.26,63.3,18300.0,40.2374,40.2628,40.231,40.2565,18300.0
2006-11-30 12:15:00,63.3,63.36,63.3,63.33,17500.0,40.2565,40.2946,40.2565,40.2755,17500.0
2006-11-30 12:20:00,63.35,63.35,63.32,63.33,5000.0,40.2883,40.2883,40.2692,40.2755,5000.0
2006-11-30 12:25:00,63.33,63.33,63.31,63.33,19000.0,40.2755,40.2755,40.2628,40.2755,19000.0
2006-11-30 12:30:00,63.33,63.42,63.32,63.42,11600.0,40.2755,40.3328,40.2692,40.3328,11600.0
2006-11-30 12:35:00,63.41,63.42,63.38,63.38,10500.0,40.3264,40.3328,40.3073,40.3073,10500.0
2006-11-30 12:40:00,63.38,63.38,63.35,63.35,5500.0,40.3073,40.3073,40.2883,40.2883,5500.0
2006-11-30 12:45:00,63.34,63.35,63.32,63.33,16400.0,40.2819,40.2883,40.2692,40.2755,16400.0
2006-11-30 12:50:00,63.34,63.37,63.33,63.37,11100.0,40.2819,40.301,40.2755,40.301,11100.0
2006-11-30 12:55:00,63.38,63.38,63.34,63.34,13400.0,40.3073,40.3073,40.2819,40.2819,13400.0
2006-11-30 13:00:00,63.34,63.36,63.34,63.35,20000.0,40.2819,40.2946,40.2819,40.2883,20000.0
2006-11-30 13:05:00,63.36,63.38,63.35,63.38,20200.0,40.2946,40.3073,40.2883,40.3073,20200.0
2006-11-30 13:10:00,63.37,63.48,63.37,63.48,20400.0,40.301,40.3709,40.301,40.3709,20400.0
2006-11-30 13:15:00,63.47,63.54,63.46,63.53,45000.0,40.3646,40.4091,40.3582,40.4027,45000.0
2006-11-30 13:20:00,63.53,63.55,63.51,63.54,22600.0,40.4027,40.4155,40.39,40.4091,22600.0
2006-11-30 13:25:00,63.54,63.6,63.53,63.58,33200.0,40.4091,40.4473,40.4027,40.4345,33200.0
2006-11-30 13:30:00,63.58,63.58,63.53,63.54,10100.0,40.4345,40.4345,40.4027,40.4091,10100.0
2006-11-30 13:35:00,63.53,63.54,63.48,63.48,11600.0,40.4027,40.4091,40.3709,40.3709,11600.0
2006-11-30 13:40:00,63.49,63.49,63.41,63.41,12300.0,40.3773,40.3773,40.3264,40.3264,12300.0
2006-11-30 13:45:00,63.42,63.44,63.4,63.42,16100.0,40.3328,40.3455,40.3201,40.3328,16100.0
2006-11-30 13:50:00,63.42,63.44,63.41,63.41,9900.0,40.3328,40.3455,40.3264,40.3264,9900.0
2006-11-30 13:55:00,63.41,63.42,63.31,63.32,23400.0,40.3264,40.3328,40.2628,40.2692,23400.0
2006-11-30 14:00:00,63.32,63.33,63.31,63.33,13200.0,40.2692,40.2755,40.2628,40.2755,13200.0
2006-11-30 14:05:00,63.33,63.36,63.33,63.35,22800.0,40.2755,40.2946,40.2755,40.2883,22800.0
2006-11-30 14:10:00,63.36,63.36,63.34,63.36,16900.0,40.2946,40.2946,40.2819,40.2946,16900.0
2006-11-30 14:15:00,63.36,63.37,63.34,63.37,15700.0,40.2946,40.301,40.2819,40.301,15700.0
2006-11-30 14:20:00,63.39,63.42,63.38,63.41,26300.0,40.3137,40.3328,40.3073,40.3264,26300.0
2006-11-30 14:25:00,63.41,63.5,63.41,63.48,27400.0,40.3264,40.3837,40.3264,40.3709,27400.0
2006-11-30 14:30:00,63.48,63.52,63.47,63.52,44000.0,40.3709,40.3964,40.3646,40.3964,44000.0
2006-11-30 14:35:00,63.52,63.67,63.52,63.64,54400.0,40.3964,40.4918,40.3964,40.4727,54400.0
2006-11-30 14:40:00,63.64,63.64,63.55,63.57,15400.0,40.4727,40.4727,40.4155,40.4282,15400.0
2006-11-30 14:45:00,63.57,63.64,63.57,63.63,28500.0,40.4282,40.4727,40.4282,40.4663,28500.0
2006-11-30 14:50:00,63.62,63.64,63.55,63.61,55300.0,40.46,40.4727,40.4155,40.4536,55300.0
2006-11-30 14:55:00,63.62,63.62,63.58,63.62,13600.0,40.46,40.46,40.4345,40.46,13600.0
2006-11-30 15:00:00,63.61,63.62,63.6,63.61,15900.0,40.4536,40.46,40.4473,40.4536,15900.0
2006-11-30 15:05:00,63.6,63.66,63.6,63.65,16600.0,40.4473,40.4854,40.4473,40.4791,16600.0
2006-11-30 15:10:00,63.66,63.7,63.66,63.68,19600.0,40.4854,40.5109,40.4854,40.4981,19600.0
2006-11-30 15:15:00,63.69,63.71,63.59,63.62,23800.0,40.5045,40.5172,40.4409,40.46,23800.0
2006-11-30 15:20:00,63.62,63.65,63.58,63.63,25200.0,40.46,40.4791,40.4345,40.4663,25200.0
2006-11-30 15:25:00,63.64,63.69,63.62,63.69,33100.0,40.4727,40.5045,40.46,40.5045,33100.0
2006-11-30 15:30:00,63.69,63.7,63.63,63.65,39300.0,40.5045,40.5109,40.4663,40.4791,39300.0
2006-11-30 15:35:00,63.64,63.65,63.61,63.64,30400.0,40.4727,40.4791,40.4536,40.4727,30400.0
2006-11-30 15:40:00,63.63,63.65,63.59,63.6,62700.0,40.4663,40.4791,40.4409,40.4473,62700.0
2006-11-30 15:45:00,63.6,63.6,63.49,63.57,50100.0,40.4473,40.4473,40.3773,40.4282,50100.0
2006-11-30 15:50:00,63.58,63.58,63.51,63.55,53600.0,40.4345,40.4345,40.39,40.4155,53600.0
2006-11-30 15:55:00,63.56,63.57,63.49,63.49,88400.0,40.4218,40.4282,40.3773,40.3773,88400.0
2006-12-01 09:30:00,63.8,63.92,63.65,63.65,67400.0,40.5745,40.6508,40.4791,40.4791,67400.0
2006-12-01 09:35:00,63.64,63.68,63.6,63.67,11200.0,40.4727,40.4981,40.4473,40.4918,11200.0
2006-12-01 09:40:00,63.65,63.75,63.59,63.74,31400.0,40.4791,40.5427,40.4409,40.5363,31400.0
2006-12-01 09:45:00,63.74,63.75,63.7,63.7,17900.0,40.5363,40.5427,40.5109,40.5109,17900.0
2006-12-01 09:50:00,63.67,63.71,63.63,63.7,27900.0,40.4918,40.5172,40.4663,40.5109,27900.0
2006-12-01 09:55:00,63.68,63.68,63.53,63.53,10500.0,40.4981,40.4981,40.4027,40.4027,10500.0
2006-12-01 10:00:00,63.52,63.54,63.31,63.38,38800.0,40.3964,40.4091,40.2628,40.3073,38800.0
2006-12-01 10:05:00,63.38,63.41,63.27,63.27,18400.0,40.3073,40.3264,40.2374,40.2374,18400.0
2006-12-01 10:10:00,63.27,63.31,63.21,63.31,20800.0,40.2374,40.2628,40.1992,40.2628,20800.0
2006-12-01 10:15:00,63.31,63.38,63.25,63.27,16200.0,40.2628,40.3073,40.2247,40.2374,16200.0
2006-12-01 10:20:00,63.26,63.33,63.22,63.3,9800.0,40.231,40.2755,40.2056,40.2565,9800.0
2006-12-01 10:25:00,63.29,63.3,63.2,63.24,23600.0,40.2501,40.2565,40.1929,40.2183,23600.0
2006-12-01 10:30:00,63.23,63.23,63.09,63.1,24200.0,40.212,40.212,40.1229,40.1293,24200.0
2006-12-01 10:35:00,63.1,63.19,63.05,63.13,18500.0,40.1293,40.1865,40.0975,40.1484,18500.0
2006-12-01 10:40:00,63.14,63.14,63.03,63.12,22700.0,40.1547,40.1547,40.0848,40.142,22700.0
2006-12-01 10:45:00,63.1,63.24,63.1,63.21,14400.0,40.1293,40.2183,40.1293,40.1992,14400.0
2006-12-01 10:50:00,63.21,63.22,63.12,63.16,10400.0,40.1992,40.2056,40.142,40.1674,10400.0
2006-12-01 10:55:00,63.14,63.18,63.1,63.13,12800.0,40.1547,40.1802,40.1293,40.1484,12800.0
2006-12-01 11:00:00,63.13,63.24,63.11,63.23,16600.0,40.1484,40.2183,40.1356,40.212,16600.0
2006-12-01 11:05:00,63.22,63.22,63.15,63.16,15900.0,40.2056,40.2056,40.1611,40.1674,15900.0
2006-12-01 11:10:00,63.18,63.18,63.14,63.15,17200.0,40.1802,40.1802,40.1547,40.1611,17200.0
2006-12-01 11:15:00,63.15,63.15,63.06,63.06,14300.0,40.1611,40.1611,40.1038,40.1038,14300.0
2006-12-01 11:20:00,63.06,63.1,63.03,63.04,22500.0,40.1038,40.1293,40.0848,40.0911,22500.0
2006-12-01 11:25:00,63.04,63.12,63.03,63.11,13200.0,40.0911,40.142,40.0848,40.1356,13200.0
2006-12-01 11:30:00,63.11,63.11,63.04,63.09,16400.0,40.1356,40.1356,40.0911,40.1229,16400.0
2006-12-01 11:35:00,63.09,63.12,63.07,63.07,14200.0,40.1229,40.142,40.1102,40.1102,14200.0
2006-12-01 11:40:00,63.08,63.1,63.04,63.09,19800.0,40.1166,40.1293,40.0911,40.1229,19800.0
2006-12-01 11:45:00,63.11,63.21,63.11,63.21,17200.0,40.1356,40.1992,40.1356,40.1992,17200.0
2006-12-01 11:50:00,63.2,63.25,63.14,63.14,17500.0,40.1929,40.2247,40.1547,40.1547,17500.0
2006-12-01 11:55:00,63.14,63.3,63.14,63.3,22600.0,40.1547,40.2565,40.1547,40.2565,22600.0
2006-12-01 12:00:00,63.3,63.33,63.16,63.16,27400.0,40.2565,40.2755,40.1674,40.1674,27400.0
2006-12-01 12:05:00,63.17,63.2,63.13,63.17,9300.0,40.1738,40.1929,40.1484,40.1738,9300.0
2006-12-01 12:10:00,63.17,63.19,63.15,63.16,15300.0,40.1738,40.1865,40.1611,40.1674,15300.0
2006-12-01 12:15:00,63.16,63.18,63.12,63.15,12200.0,40.1674,40.1802,40.142,40.1611,12200.0
2006-12-01 12:20:00,63.16,63.19,63.12,63.14,8600.0,40.1674,40.1865,40.142,40.1547,8600.0
2006-12-01 12:25:00,63.13,63.15,63.08,63.08,15300.0,40.1484,40.1611,40.1166,40.1166,15300.0
2006-12-01 12:30:00,63.09,63.12,63.08,63.09,10200.0,40.1229,40.142,40.1166,40.1229,10200.0
2006-12-01 12:35:00,63.09,63.12,63.08,63.1,10100.0,40.1229,40.142,40.1166,40.1293,10100.0
2006-12-01 12:40:00,63.09,63.09,63.08,63.08,8400.0,40.1229,40.1229,40.1166,40.1166,8400.0
2006-12-01 12:45:00,63.09,63.1,63.05,63.06,15100.0,40.1229,40.1293,40.0975,40.1038,15100.0
2006-12-01 12:50:00,63.06,63.08,63.06,63.08,11300.0,40.1038,40.1166,40.1038,40.1166,11300.0
2006-12-01 12:55:00,63.07,63.1,63.05,63.05,8900.0,40.1102,40.1293,40.0975,40.0975,8900.0
2006-12-01 13:00:00,63.05,63.05,62.92,62.96,37400.0,40.0975,40.0975,40.0148,40.0402,37400.0
2006-12-01 13:05:00,62.97,62.99,62.92,62.92,22500.0,40.0466,40.0593,40.0148,40.0148,22500.0
2006-12-01 13:10:00,62.93,63.07,62.93,63.07,12200.0,40.0212,40.1102,40.0212,40.1102,12200.0
2006-12-01 13:15:00,63.05,63.07,63.04,63.05,6500.0,40.0975,40.1102,40.0911,40.0975,6500.0
2006-12-01 13:20:00,63.04,63.08,62.99,62.99,12900.0,40.0911,40.1166,40.0593,40.0593,12900.0
2006-12-01 13:25:00,63.0,63.05,62.97,62.97,9400.0,40.0657,40.0975,40.0466,40.0466,9400.0
2006-12-01 13:30:00,62.97,63.04,62.93,63.0,15400.0,40.0466,40.0911,40.0212,40.0657,15400.0
2006-12-01 13:35:00,63.0,63.0,62.93,62.96,17300.0,40.0657,40.0657,40.0212,40.0402,17300.0
2006-12-01 13:40:00,62.97,63.0,62.94,63.0,10800.0,40.0466,40.0657,40.0275,40.0657,10800.0
2006-12-01 13:45:00,62.99,62.99,62.93,62.95,10100.0,40.0593,40.0593,40.0212,40.0339,10100.0
2006-12-01 13:50:00,62.93,62.94,62.87,62.9,25100.0,40.0212,40.0275,39.983,40.0021,25100.0
2006-12-01 13:55:00,62.89,63.02,62.89,62.99,30400.0,39.9957,40.0784,39.9957,40.0593,30400.0
2006-12-01 14:00:00,62.99,63.02,62.9,62.9,15200.0,40.0593,40.0784,40.0021,40.0021,15200.0
2006-12-01 14:05:00,62.9,62.92,62.79,62.87,27900.0,40.0021,40.0148,39.9321,39.983,27900.0
2006-12-01 14:10:00,62.88,62.94,62.83,62.83,33700.0,39.9894,40.0275,39.9576,39.9576,33700.0
2006-12-01 14:15:00,62.84,62.87,62.75,62.77,13900.0,39.9639,39.983,39.9067,39.9194,13900.0
2006-12-01 14:20:00,62.77,62.82,62.75,62.8,13100.0,39.9194,39.9512,39.9067,39.9385,13100.0
2006-12-01 14:25:00,62.81,62.85,62.75,62.79,28700.0,39.9448,39.9703,39.9067,39.9321,28700.0
2006-12-01 14:30:00,62.8,62.83,62.75,62.75,21100.0,39.9385,39.9576,39.9067,39.9067,21100.0
2006-12-01 14:35:00,62.76,62.77,62.72,62.72,25400.0,39.913,39.9194,39.8876,39.8876,25400.0
2006-12-01 14:40:00,62.74,62.75,62.7,62.73,25900.0,39.9003,39.9067,39.8749,39.894,25900.0
2006-12-01 14:45:00,62.74,62.74,62.67,62.71,35500.0,39.9003,39.9003,39.8558,39.8813,35500.0
2006-12-01 14:50:00,62.71,62.72,62.68,62.7,23100.0,39.8813,39.8876,39.8622,39.8749,23100.0
2006-12-01 14:55:00,62.7,62.73,62.68,62.73,29600.0,39.8749,39.894,39.8622,39.894,29600.0
2006-12-01 15:00:00,62.72,62.75,62.7,62.73,39300.0,39.8876,39.9067,39.8749,39.894,39300.0
2006-12-01 15:05:00,62.73,62.79,62.7,62.79,46500.0,39.894,39.9321,39.8749,39.9321,46500.0
2006-12-01 15:10:00,62.79,62.8,62.69,62.71,42600.0,39.9321,39.9385,39.8685,39.8813,42600.0
2006-12-01 15:15:00,62.71,62.76,62.67,62.75,28700.0,39.8813,39.913,39.8558,39.9067,28700.0
2006-12-01 15:20:00,62.75,62.8,62.73,62.8,27000.0,39.9067,39.9385,39.894,39.9385,27000.0
2006-12-01 15:25:00,62.8,62.89,62.8,62.89,39600.0,39.9385,39.9957,39.9385,39.9957,39600.0
2006-12-01 15:30:00,62.89,62.89,62.83,62.86,23100.0,39.9957,39.9957,39.9576,39.9766,23100.0
2006-12-01 15:35:00,62.86,63.09,62.86,63.06,64200.0,39.9766,40.1229,39.9766,40.1038,64200.0
2006-12-01 15:40:00,63.06,63.26,63.06,63.25,99700.0,40.1038,40.231,40.1038,40.2247,99700.0
2006-12-01 15:45:00,63.27,63.4,63.25,63.36,77200.0,40.2374,40.3201,40.2247,40.2946,77200.0
2006-12-01 15:50:00,63.37,63.37,63.24,63.25,61200.0,40.301,40.301,40.2183,40.2247,61200.0
2006-12-01 15:55:00,63.25,63.27,63.2,63.25,87100.0,40.2247,40.2374,40.1929,40.2247,87100.0
2006-12-04 09:30:00,63.5,63.74,63.4,63.4,78700.0,40.3837,40.5363,40.3201,40.3201,78700.0
2006-12-04 09:35:00,63.42,63.55,63.37,63.52,25800.0,40.3328,40.4155,40.301,40.3964,25800.0
2006-12-04 09:40:00,63.52,63.61,63.46,63.5,20300.0,40.3964,40.4536,40.3582,40.3837,20300.0
2006-12-04 09:45:00,63.5,63.58,63.46,63.52,17500.0,40.3837,40.4345,40.3582,40.3964,17500.0
2006-12-04 09:50:00,63.5,63.58,63.47,63.47,15800.0,40.3837,40.4345,40.3646,40.3646,15800.0
2006-12-04 09:55:00,63.48,63.54,63.4,63.49,22700.0,40.3709,40.4091,40.3201,40.3773,22700.0
2006-12-04 10:00:00,63.49,63.66,63.47,63.6,27300.0,40.3773,40.4854,40.3646,40.4473,27300.0
2006-12-04 10:05:00,63.6,63.62,63.57,63.59,13200.0,40.4473,40.46,40.4282,40.4409,13200.0
2006-12-04 10:10:00,63.59,63.61,63.57,63.57,8200.0,40.4409,40.4536,40.4282,40.4282,8200.0
2006-12-04 10:15:00,63.58,63.62,63.57,63.62,8100.0,40.4345,40.46,40.4282,40.46,8100.0
2006-12-04 10:20:00,63.62,63.67,63.59,63.61,12000.0,40.46,40.4918,40.4409,40.4536,12000.0
2006-12-04 10:25:00,63.62,63.62,63.6,63.62,6900.0,40.46,40.46,40.4473,40.46,6900.0
2006-12-04 10:30:00,63.61,63.61,63.55,63.55,12600.0,40.4536,40.4536,40.4155,40.4155,12600.0
2006-12-04 10:35:00,63.56,63.57,63.48,63.48,15800.0,40.4218,40.4282,40.3709,40.3709,15800.0
2006-12-04 10:40:00,63.51,63.58,63.51,63.52,16000.0,40.39,40.4345,40.39,40.3964,16000.0
2006-12-04 10:45:00,63.52,63.55,63.5,63.55,14000.0,40.3964,40.4155,40.3837,40.4155,14000.0
2006-12-04 10:50:00,63.55,63.63,63.55,63.63,8900.0,40.4155,40.4663,40.4155,40.4663,8900.0
2006-12-04 10:55:00,63.62,63.67,63.62,63.63,10100.0,40.46,40.4918,40.46,40.4663,10100.0
2006-12-04 11:00:00,63.63,63.66,63.63,63.65,6900.0,40.4663,40.4854,40.4663,40.4791,6900.0
2006-12-04 11:05:00,63.65,63.74,63.63,63.69,18300.0,40.4791,40.5363,40.4663,40.5045,18300.0
2006-12-04 11:10:00,63.69,63.7,63.66,63.68,11500.0,40.5045,40.5109,40.4854,40.4981,11500.0
2006-12-04 11:15:00,63.69,63.73,63.67,63.67,18800.0,40.5045,40.5299,40.4918,40.4918,18800.0
2006-12-04 11:20:00,63.67,63.69,63.66,63.69,9900.0,40.4918,40.5045,40.4854,40.5045,9900.0
2006-12-04 11:25:00,63.68,63.69,63.66,63.66,9500.0,40.4981,40.5045,40.4854,40.4854,9500.0
2006-12-04 11:30:00,63.66,63.67,63.6,63.6,7100.0,40.4854,40.4918,40.4473,40.4473,7100.0
2006-12-04 11:35:00,63.61,63.65,63.59,63.64,9000.0,40.4536,40.4791,40.4409,40.4727,9000.0
2006-12-04 11:40:00,63.63,63.64,63.61,63.61,15900.0,40.4663,40.4727,40.4536,40.4536,15900.0
2006-12-04 11:45:00,63.6,63.61,63.53,63.59,21600.0,40.4473,40.4536,40.4027,40.4409,21600.0
2006-12-04 11:50:00,63.6,63.63,63.58,63.58,13700.0,40.4473,40.4663,40.4345,40.4345,13700.0
2006-12-04 11:55:00,63.58,63.61,63.57,63.6,6100.0,40.4345,40.4536,40.4282,40.4473,6100.0
2006-12-04 12:00:00,63.6,63.61,63.57,63.59,8600.0,40.4473,40.4536,40.4282,40.4409,8600.0
2006-12-04 12:05:00,63.58,63.58,63.57,63.58,5600.0,40.4345,40.4345,40.4282,40.4345,5600.0
2006-12-04 12:10:00,63.57,63.59,63.57,63.58,6500.0,40.4282,40.4409,40.4282,40.4345,6500.0
2006-12-04 12:15:00,63.58,63.63,63.58,63.63,5100.0,40.4345,40.4663,40.4345,40.4663,5100.0
2006-12-04 12:20:00,63.62,63.65,63.61,63.61,15600.0,40.46,40.4791,40.4536,40.4536,15600.0
2006-12-04 12:25:00,63.61,63.61,63.54,63.54,11200.0,40.4536,40.4536,40.4091,40.4091,11200.0
2006-12-04 12:30:00,63.54,63.57,63.5,63.55,7500.0,40.4091,40.4282,40.3837,40.4155,7500.0
2006-12-04 12:35:00,63.55,63.59,63.54,63.56,5300.0,40.4155,40.4409,40.4091,40.4218,5300.0
2006-12-04 12:40:00,63.56,63.56,63.52,63.52,9100.0,40.4218,40.4218,40.3964,40.3964,9100.0
2006-12-04 12:45:00,63.52,63.53,63.48,63.48,11000.0,40.3964,40.4027,40.3709,40.3709,11000.0
2006-12-04 12:50:00,63.48,63.49,63.44,63.46,7500.0,40.3709,40.3773,40.3455,40.3582,7500.0
2006-12-04 12:55:00,63.46,63.47,63.44,63.47,10900.0,40.3582,40.3646,40.3455,40.3646,10900.0
2006-12-04 13:00:00,63.47,63.5,63.45,63.49,20700.0,40.3646,40.3837,40.3519,40.3773,20700.0
2006-12-04 13:05:00,63.5,63.54,63.49,63.54,18600.0,40.3837,40.4091,40.3773,40.4091,18600.0
2006-12-04 13:10:00,63.55,63.55,63.5,63.5,7200.0,40.4155,40.4155,40.3837,40.3837,7200.0
2006-12-04 13:15:00,63.5,63.53,63.48,63.48,17400.0,40.3837,40.4027,40.3709,40.3709,17400.0
2006-12-04 13:20:00,63.51,63.52,63.48,63.5,18100.0,40.39,40.3964,40.3709,40.3837,18100.0
2006-12-04 13:25:00,63.5,63.54,63.49,63.5,21200.0,40.3837,40.4091,40.3773,40.3837,21200.0
2006-12-04 13:30:00,63.49,63.55,63.49,63.53,17700.0,40.3773,40.4155,40.3773,40.4027,17700.0
2006-12-04 13:35:00,63.54,63.58,63.5,63.5,28500.0,40.4091,40.4345,40.3837,40.3837,28500.0
2006-12-04 13:40:00,63.51,63.65,63.5,63.64,61900.0,40.39,40.4791,40.3837,40.4727,61900.0
2006-12-04 13:45:00,63.63,63.69,63.63,63.65,20900.0,40.4663,40.5045,40.4663,40.4791,20900.0
2006-12-04 13:50:00,63.64,63.65,63.63,63.63,13200.0,40.4727,40.4791,40.4663,40.4663,13200.0
2006-12-04 13:55:00,63.64,63.66,63.63,63.64,8000.0,40.4727,40.4854,40.4663,40.4727,8000.0
2006-12-04 14:00:00,63.64,63.65,63.63,63.64,6100.0,40.4727,40.4791,40.4663,40.4727,6100.0
2006-12-04 14:05:00,63.64,63.64,63.61,63.62,9000.0,40.4727,40.4727,40.4536,40.46,9000.0
2006-12-04 14:10:00,63.62,63.63,63.6,63.61,7200.0,40.46,40.4663,40.4473,40.4536,7200.0
2006-12-04 14:15:00,63.62,63.63,63.59,63.6,10000.0,40.46,40.4663,40.4409,40.4473,10000.0
2006-12-04 14:20:00,63.6,63.6,63.55,63.57,8000.0,40.4473,40.4473,40.4155,40.4282,8000.0
2006-12-04 14:25:00,63.58,63.59,63.56,63.57,6000.0,40.4345,40.4409,40.4218,40.4282,6000.0
2006-12-04 14:30:00,63.56,63.61,63.56,63.59,11900.0,40.4218,40.4536,40.4218,40.4409,11900.0
2006-12-04 14:35:00,63.6,63.6,63.58,63.59,12200.0,40.4473,40.4473,40.4345,40.4409,12200.0
2006-12-04 14:40:00,63.59,63.62,63.58,63.6,8700.0,40.4409,40.46,40.4345,40.4473,8700.0
2006-12-04 14:45:00,63.61,63.67,63.61,63.63,12700.0,40.4536,40.4918,40.4536,40.4663,12700.0
2006-12-04 14:50:00,63.65,63.65,63.61,63.62,15700.0,40.4791,40.4791,40.4536,40.46,15700.0
2006-12-04 14:55:00,63.62,63.68,63.61,63.67,17700.0,40.46,40.4981,40.4536,40.4918,17700.0
2006-12-04 15:00:00,63.66,63.67,63.63,63.63,17200.0,40.4854,40.4918,40.4663,40.4663,17200.0
2006-12-04 15:05:00,63.63,63.64,63.57,63.58,11700.0,40.4663,40.4727,40.4282,40.4345,11700.0
2006-12-04 15:10:00,63.59,63.6,63.58,63.59,20500.0,40.4409,40.4473,40.4345,40.4409,20500.0
2006-12-04 15:15:00,63.59,63.6,63.58,63.59,15300.0,40.4409,40.4473,40.4345,40.4409,15300.0
2006-12-04 15:20:00,63.58,63.61,63.57,63.59,24000.0,40.4345,40.4536,40.4282,40.4409,24000.0
2006-12-04 15:25:00,63.59,63.61,63.58,63.58,16500.0,40.4409,40.4536,40.4345,40.4345,16500.0
2006-12-04 15:30:00,63.58,63.59,63.55,63.56,22700.0,40.4345,40.4409,40.4155,40.4218,22700.0
2006-12-04 15:35:00,63.55,63.6,63.55,63.58,31800.0,40.4155,40.4473,40.4155,40.4345,31800.0
2006-12-04 15:40:00,63.6,63.66,63.59,63.61,49600.0,40.4473,40.4854,40.4409,40.4536,49600.0
2006-12-04 15:45:00,63.62,63.62,63.59,63.61,33800.0,40.46,40.46,40.4409,40.4536,33800.0
2006-12-04 15:50:00,63.61,63.61,63.57,63.58,49300.0,40.4536,40.4536,40.4282,40.4345,49300.0
2006-12-04 15:55:00,63.57,63.65,63.57,63.61,61400.0,40.4282,40.4791,40.4282,40.4536,61400.0
2006-12-05 09:30:00,63.6,63.73,63.55,63.73,34000.0,40.4473,40.5299,40.4155,40.5299,34000.0
2006-12-05 09:35:00,63.71,63.72,63.63,63.67,15200.0,40.5172,40.5236,40.4663,40.4918,15200.0
2006-12-05 09:40:00,63.67,63.67,63.52,63.53,9900.0,40.4918,40.4918,40.3964,40.4027,9900.0
2006-12-05 09:45:00,63.52,63.54,63.5,63.51,9700.0,40.3964,40.4091,40.3837,40.39,9700.0
2006-12-05 09:50:00,63.5,63.69,63.5,63.66,18900.0,40.3837,40.5045,40.3837,40.4854,18900.0
2006-12-05 09:55:00,63.66,63.67,63.63,63.67,11500.0,40.4854,40.4918,40.4663,40.4918,11500.0
2006-12-05 10:00:00,63.68,63.85,63.68,63.79,28600.0,40.4981,40.6062,40.4981,40.5681,28600.0
2006-12-05 10:05:00,63.79,63.79,63.65,63.76,24600.0,40.5681,40.5681,40.4791,40.549,24600.0
2006-12-05 10:10:00,63.77,63.83,63.75,63.82,27000.0,40.5554,40.5935,40.5427,40.5872,27000.0
2006-12-05 10:15:00,63.82,63.92,63.81,63.86,23700.0,40.5872,40.6508,40.5808,40.6126,23700.0
2006-12-05 10:20:00,63.84,63.86,63.77,63.82,16000.0,40.5999,40.6126,40.5554,40.5872,16000.0
2006-12-05 10:25:00,63.83,63.85,63.77,63.79,11900.0,40.5935,40.6062,40.5554,40.5681,11900.0
2006-12-05 10:30:00,63.79,63.88,63.75,63.75,21000.0,40.5681,40.6253,40.5427,40.5427,21000.0
2006-12-05 10:35:00,63.75,63.78,63.73,63.77,16800.0,40.5427,40.5617,40.5299,40.5554,16800.0
2006-12-05 10:40:00,63.78,63.87,63.77,63.8,20400.0,40.5617,40.619,40.5554,40.5745,20400.0
2006-12-05 10:45:00,63.81,63.86,63.81,63.85,9400.0,40.5808,40.6126,40.5808,40.6062,9400.0
2006-12-05 10:50:00,63.85,63.91,63.85,63.91,8000.0,40.6062,40.6444,40.6062,40.6444,8000.0
2006-12-05 10:55:00,63.92,63.95,63.9,63.95,15000.0,40.6508,40.6698,40.638,40.6698,15000.0
2006-12-05 11:00:00,63.95,63.98,63.88,63.88,18200.0,40.6698,40.6889,40.6253,40.6253,18200.0
2006-12-05 11:05:00,63.88,63.88,63.8,63.81,22100.0,40.6253,40.6253,40.5745,40.5808,22100.0
2006-12-05 11:10:00,63.82,63.84,63.78,63.84,9800.0,40.5872,40.5999,40.5617,40.5999,9800.0
2006-12-05 11:15:00,63.84,63.9,63.84,63.9,9000.0,40.5999,40.638,40.5999,40.638,9000.0
2006-12-05 11:20:00,63.91,63.95,63.9,63.9,12700.0,40.6444,40.6698,40.638,40.638,12700.0
2006-12-05 11:25:00,63.91,63.93,63.9,63.92,15500.0,40.6444,40.6571,40.638,40.6508,15500.0
2006-12-05 11:30:00,63.93,63.94,63.92,63.93,30600.0,40.6571,40.6635,40.6508,40.6571,30600.0
2006-12-05 11:35:00,63.93,63.99,63.93,63.99,12300.0,40.6571,40.6953,40.6571,40.6953,12300.0
2006-12-05 11:40:00,63.99,63.99,63.94,63.97,19900.0,40.6953,40.6953,40.6635,40.6826,19900.0
2006-12-05 11:45:00,63.97,63.98,63.95,63.97,9700.0,40.6826,40.6889,40.6698,40.6826,9700.0
2006-12-05 11:50:00,63.96,63.99,63.96,63.98,19800.0,40.6762,40.6953,40.6762,40.6889,19800.0
2006-12-05 11:55:00,63.98,64.0,63.97,64.0,34400.0,40.6889,40.7016,40.6826,40.7016,34400.0
2006-12-05 12:00:00,63.99,64.0,63.98,63.99,20900.0,40.6953,40.7016,40.6889,40.6953,20900.0
2006-12-05 12:05:00,63.98,63.98,63.93,63.93,19400.0,40.6889,40.6889,40.6571,40.6571,19400.0
2006-12-05 12:10:00,63.94,63.98,63.91,63.97,13400.0,40.6635,40.6889,40.6444,40.6826,13400.0
2006-12-05 12:15:00,63.97,64.0,63.96,63.99,16800.0,40.6826,40.7016,40.6762,40.6953,16800.0
2006-12-05 12:20:00,63.99,63.99,63.97,63.99,7800.0,40.6953,40.6953,40.6826,40.6953,7800.0
2006-12-05 12:25:00,63.99,64.0,63.89,63.93,58100.0,40.6953,40.7016,40.6317,40.6571,58100.0
2006-12-05 12:30:00,63.93,63.98,63.9,63.96,23300.0,40.6571,40.6889,40.638,40.6762,23300.0
2006-12-05 12:35:00,63.96,63.99,63.95,63.96,18100.0,40.6762,40.6953,40.6698,40.6762,18100.0
2006-12-05 12:40:00,63.97,64.0,63.97,63.99,19400.0,40.6826,40.7016,40.6826,40.6953,19400.0
2006-12-05 12:45:00,63.99,64.06,63.98,64.04,27600.0,40.6953,40.7398,40.6889,40.7271,27600.0
2006-12-05 12:50:00,64.05,64.08,64.03,64.04,29400.0,40.7334,40.7525,40.7207,40.7271,29400.0
2006-12-05 12:55:00,64.04,64.1,64.03,64.1,16900.0,40.7271,40.7652,40.7207,40.7652,16900.0
2006-12-05 13:00:00,64.1,64.1,64.08,64.08,9400.0,40.7652,40.7652,40.7525,40.7525,9400.0
2006-12-05 13:05:00,64.1,64.11,64.09,64.1,22100.0,40.7652,40.7716,40.7589,40.7652,22100.0
2006-12-05 13:10:00,64.11,64.13,64.1,64.12,7400.0,40.7716,40.7843,40.7652,40.778,7400.0
2006-12-05 13:15:00,64.12,64.14,64.11,64.13,7100.0,40.778,40.7907,40.7716,40.7843,7100.0
2006-12-05 13:20:00,64.13,64.14,64.1,64.12,16200.0,40.7843,40.7907,40.7652,40.778,16200.0
2006-12-05 13:25:00,64.1,64.13,64.07,64.13,11200.0,40.7652,40.7843,40.7462,40.7843,11200.0
2006-12-05 13:30:00,64.13,64.14,64.1,64.1,15200.0,40.7843,40.7907,40.7652,40.7652,15200.0
2006-12-05 13:35:00,64.1,64.1,64.06,64.06,12700.0,40.7652,40.7652,40.7398,40.7398,12700.0
2006-12-05 13:40:00,64.07,64.1,64.04,64.1,10500.0,40.7462,40.7652,40.7271,40.7652,10500.0
2006-12-05 13:45:00,64.1,64.1,64.05,64.07,12100.0,40.7652,40.7652,40.7334,40.7462,12100.0
2006-12-05 13:50:00,64.07,64.07,64.0,64.03,15400.0,40.7462,40.7462,40.7016,40.7207,15400.0
2006-12-05 13:55:00,64.03,64.1,64.03,64.08,14900.0,40.7207,40.7652,40.7207,40.7525,14900.0
2006-12-05 14:00:00,64.08,64.09,64.04,64.05,12700.0,40.7525,40.7589,40.7271,40.7334,12700.0
2006-12-05 14:05:00,64.05,64.08,64.04,64.08,47800.0,40.7334,40.7525,40.7271,40.7525,47800.0
2006-12-05 14:10:00,64.09,64.11,64.05,64.05,23400.0,40.7589,40.7716,40.7334,40.7334,23400.0
2006-12-05 14:15:00,64.05,64.11,64.05,64.1,14400.0,40.7334,40.7716,40.7334,40.7652,14400.0
2006-12-05 14:20:00,64.09,64.12,64.07,64.07,24000.0,40.7589,40.778,40.7462,40.7462,24000.0
2006-12-05 14:25:00,64.07,64.09,64.06,64.09,12300.0,40.7462,40.7589,40.7398,40.7589,12300.0
2006-12-05 14:30:00,64.1,64.11,64.07,64.08,19400.0,40.7652,40.7716,40.7462,40.7525,19400.0
2006-12-05 14:35:00,64.08,64.09,64.04,64.05,13300.0,40.7525,40.7589,40.7271,40.7334,13300.0
2006-12-05 14:40:00,64.05,64.07,64.04,64.07,15500.0,40.7334,40.7462,40.7271,40.7462,15500.0
2006-12-05 14:45:00,64.07,64.08,64.03,64.04,32500.0,40.7462,40.7525,40.7207,40.7271,32500.0
2006-12-05 14:50:00,64.04,64.04,64.0,64.02,14300.0,40.7271,40.7271,40.7016,40.7144,14300.0
2006-12-05 14:55:00,64.03,64.06,64.02,64.04,14500.0,40.7207,40.7398,40.7144,40.7271,14500.0
2006-12-05 15:00:00,64.05,64.06,64.03,64.04,18700.0,40.7334,40.7398,40.7207,40.7271,18700.0
2006-12-05 15:05:00,64.03,64.04,64.01,64.02,16000.0,40.7207,40.7271,40.708,40.7144,16000.0
2006-12-05 15:10:00,64.01,64.06,64.0,64.06,23100.0,40.708,40.7398,40.7016,40.7398,23100.0
2006-12-05 15:15:00,64.06,64.06,64.0,64.03,39200.0,40.7398,40.7398,40.7016,40.7207,39200.0
2006-12-05 15:20:00,64.03,64.04,64.0,64.04,19800.0,40.7207,40.7271,40.7016,40.7271,19800.0
2006-12-05 15:25:00,64.04,64.04,63.99,64.02,20900.0,40.7271,40.7271,40.6953,40.7144,20900.0
2006-12-05 15:30:00,64.02,64.03,63.99,64.0,33000.0,40.7144,40.7207,40.6953,40.7016,33000.0
2006-12-05 15:35:00,64.0,64.02,63.92,63.93,40800.0,40.7016,40.7144,40.6508,40.6571,40800.0
2006-12-05 15:40:00,63.93,63.94,63.92,63.93,26600.0,40.6571,40.6635,40.6508,40.6571,26600.0
2006-12-05 15:45:00,63.93,63.94,63.92,63.93,39000.0,40.6571,40.6635,40.6508,40.6571,39000.0
2006-12-05 15:50:00,63.93,63.94,63.9,63.91,43300.0,40.6571,40.6635,40.638,40.6444,43300.0
2006-12-05 15:55:00,63.91,63.99,63.9,63.96,69800.0,40.6444,40.6953,40.638,40.6762,69800.0
2006-12-06 09:30:00,64.15,64.17,63.99,64.15,35600.0,40.797,40.8098,40.6953,40.797,35600.0
2006-12-06 09:35:00,64.18,64.18,64.12,64.12,6100.0,40.8161,40.8161,40.778,40.778,6100.0
2006-12-06 09:40:00,64.11,64.29,64.1,64.27,24700.0,40.7716,40.8861,40.7652,40.8734,24700.0
2006-12-06 09:45:00,64.26,64.28,64.2,64.22,24700.0,40.867,40.8797,40.8288,40.8416,24700.0
2006-12-06 09:50:00,64.22,64.33,64.22,64.31,14300.0,40.8416,40.9115,40.8416,40.8988,14300.0
2006-12-06 09:55:00,64.3,64.3,64.26,64.27,9600.0,40.8924,40.8924,40.867,40.8734,9600.0
2006-12-06 10:00:00,64.27,64.28,64.19,64.19,13700.0,40.8734,40.8797,40.8225,40.8225,13700.0
2006-12-06 10:05:00,64.19,64.31,64.19,64.29,12300.0,40.8225,40.8988,40.8225,40.8861,12300.0
2006-12-06 10:10:00,64.29,64.31,64.27,64.28,9200.0,40.8861,40.8988,40.8734,40.8797,9200.0
2006-12-06 10:15:00,64.27,64.31,64.24,64.31,28700.0,40.8734,40.8988,40.8543,40.8988,28700.0
2006-12-06 10:20:00,64.32,64.42,64.28,64.28,34100.0,40.9052,40.9687,40.8797,40.8797,34100.0
2006-12-06 10:25:00,64.3,64.44,64.28,64.38,34200.0,40.8924,40.9815,40.8797,40.9433,34200.0
2006-12-06 10:30:00,64.38,64.43,64.32,64.42,27900.0,40.9433,40.9751,40.9052,40.9687,27900.0
2006-12-06 10:35:00,64.42,64.43,64.31,64.32,24900.0,40.9687,40.9751,40.8988,40.9052,24900.0
2006-12-06 10:40:00,64.31,64.41,64.31,64.4,28300.0,40.8988,40.9624,40.8988,40.956,28300.0
2006-12-06 10:45:00,64.4,64.4,64.32,64.36,15700.0,40.956,40.956,40.9052,40.9306,15700.0
2006-12-06 10:50:00,64.36,64.37,64.32,64.33,7800.0,40.9306,40.9369,40.9052,40.9115,7800.0
2006-12-06 10:55:00,64.34,64.38,64.23,64.31,50800.0,40.9179,40.9433,40.8479,40.8988,50800.0
2006-12-06 11:00:00,64.31,64.32,64.29,64.29,9200.0,40.8988,40.9052,40.8861,40.8861,9200.0
2006-12-06 11:05:00,64.29,64.29,64.26,64.27,5200.0,40.8861,40.8861,40.867,40.8734,5200.0
2006-12-06 11:10:00,64.28,64.28,64.22,64.25,10800.0,40.8797,40.8797,40.8416,40.8606,10800.0
2006-12-06 11:15:00,64.26,64.38,64.26,64.38,17500.0,40.867,40.9433,40.867,40.9433,17500.0
2006-12-06 11:20:00,64.38,64.42,64.35,64.38,16000.0,40.9433,40.9687,40.9242,40.9433,16000.0
2006-12-06 11:25:00,64.37,64.37,64.32,64.33,8600.0,40.9369,40.9369,40.9052,40.9115,8600.0
2006-12-06 11:30:00,64.33,64.35,64.26,64.34,17000.0,40.9115,40.9242,40.867,40.9179,17000.0
2006-12-06 11:35:00,64.34,64.41,64.34,64.36,14100.0,40.9179,40.9624,40.9179,40.9306,14100.0
2006-12-06 11:40:00,64.36,64.36,64.33,64.35,20300.0,40.9306,40.9306,40.9115,40.9242,20300.0
2006-12-06 11:45:00,64.35,64.36,64.34,64.35,6000.0,40.9242,40.9306,40.9179,40.9242,6000.0
2006-12-06 11:50:00,64.35,64.35,64.32,64.33,7000.0,40.9242,40.9242,40.9052,40.9115,7000.0
2006-12-06 11:55:00,64.32,64.34,64.32,64.33,3900.0,40.9052,40.9179,40.9052,40.9115,3900.0
2006-12-06 12:00:00,64.32,64.34,64.28,64.33,14700.0,40.9052,40.9179,40.8797,40.9115,14700.0
2006-12-06 12:05:00,64.34,64.35,64.32,64.33,5000.0,40.9179,40.9242,40.9052,40.9115,5000.0
2006-12-06 12:10:00,64.33,64.34,64.28,64.29,21500.0,40.9115,40.9179,40.8797,40.8861,21500.0
2006-12-06 12:15:00,64.28,64.37,64.28,64.37,4500.0,40.8797,40.9369,40.8797,40.9369,4500.0
2006-12-06 12:20:00,64.36,64.38,64.35,64.36,5300.0,40.9306,40.9433,40.9242,40.9306,5300.0
2006-12-06 12:25:00,64.35,64.37,64.35,64.37,3100.0,40.9242,40.9369,40.9242,40.9369,3100.0
2006-12-06 12:30:00,64.36,64.38,64.33,64.34,10700.0,40.9306,40.9433,40.9115,40.9179,10700.0
2006-12-06 12:35:00,64.35,64.36,64.34,64.36,4900.0,40.9242,40.9306,40.9179,40.9306,4900.0
2006-12-06 12:40:00,64.36,64.41,64.34,64.41,10800.0,40.9306,40.9624,40.9179,40.9624,10800.0
2006-12-06 12:45:00,64.41,64.42,64.39,64.41,7100.0,40.9624,40.9687,40.9497,40.9624,7100.0
2006-12-06 12:50:00,64.41,64.44,64.41,64.44,6500.0,40.9624,40.9815,40.9624,40.9815,6500.0
2006-12-06 12:55:00,64.43,64.44,64.42,64.43,2800.0,40.9751,40.9815,40.9687,40.9751,2800.0
2006-12-06 13:00:00,64.42,64.47,64.39,64.46,12800.0,40.9687,41.0005,40.9497,40.9942,12800.0
2006-12-06 13:05:00,64.46,64.46,64.44,64.44,6800.0,40.9942,40.9942,40.9815,40.9815,6800.0
2006-12-06 13:10:00,64.43,64.46,64.43,64.46,5100.0,40.9751,40.9942,40.9751,40.9942,5100.0
2006-12-06 13:15:00,64.45,64.47,64.42,64.43,8400.0,40.9878,41.0005,40.9687,40.9751,8400.0
2006-12-06 13:20:00,64.43,64.45,64.42,64.45,9100.0,40.9751,40.9878,40.9687,40.9878,9100.0
2006-12-06 13:25:00,64.46,64.48,64.44,64.45,14200.0,40.9942,41.0069,40.9815,40.9878,14200.0
2006-12-06 13:30:00,64.44,64.5,64.44,64.48,18100.0,40.9815,41.0196,40.9815,41.0069,18100.0
2006-12-06 13:35:00,64.47,64.48,64.46,64.46,12500.0,41.0005,41.0069,40.9942,40.9942,12500.0
2006-12-06 13:40:00,64.46,64.46,64.43,64.43,4500.0,40.9942,40.9942,40.9751,40.9751,4500.0
2006-12-06 13:45:00,64.44,64.45,64.43,64.45,7600.0,40.9815,40.9878,40.9751,40.9878,7600.0
2006-12-06 13:50:00,64.46,64.48,64.45,64.45,12600.0,40.9942,41.0069,40.9878,40.9878,12600.0
2006-12-06 13:55:00,64.45,64.46,64.44,64.44,6500.0,40.9878,40.9942,40.9815,40.9815,6500.0
2006-12-06 14:00:00,64.45,64.47,64.45,64.45,15600.0,40.9878,41.0005,40.9878,40.9878,15600.0
2006-12-06 14:05:00,64.44,64.47,64.44,64.46,9800.0,40.9815,41.0005,40.9815,40.9942,9800.0
2006-12-06 14:10:00,64.47,64.47,64.44,64.44,5800.0,41.0005,41.0005,40.9815,40.9815,5800.0
2006-12-06 14:15:00,64.44,64.44,64.43,64.44,6600.0,40.9815,40.9815,40.9751,40.9815,6600.0
2006-12-06 14:20:00,64.43,64.45,64.43,64.45,9800.0,40.9751,40.9878,40.9751,40.9878,9800.0
2006-12-06 14:25:00,64.44,64.45,64.43,64.44,11000.0,40.9815,40.9878,40.9751,40.9815,11000.0
2006-12-06 14:30:00,64.44,64.44,64.39,64.41,22500.0,40.9815,40.9815,40.9497,40.9624,22500.0
2006-12-06 14:35:00,64.41,64.42,64.4,64.4,7900.0,40.9624,40.9687,40.956,40.956,7900.0
2006-12-06 14:40:00,64.41,64.41,64.39,64.4,12000.0,40.9624,40.9624,40.9497,40.956,12000.0
2006-12-06 14:45:00,64.4,64.42,64.39,64.41,16100.0,40.956,40.9687,40.9497,40.9624,16100.0
2006-12-06 14:50:00,64.41,64.42,64.4,64.41,10900.0,40.9624,40.9687,40.956,40.9624,10900.0
2006-12-06 14:55:00,64.41,64.42,64.4,64.4,12600.0,40.9624,40.9687,40.956,40.956,12600.0
2006-12-06 15:00:00,64.4,64.41,64.34,64.34,24800.0,40.956,40.9624,40.9179,40.9179,24800.0
2006-12-06 15:05:00,64.35,64.36,64.31,64.32,11000.0,40.9242,40.9306,40.8988,40.9052,11000.0
2006-12-06 15:10:00,64.33,64.34,64.31,64.32,16800.0,40.9115,40.9179,40.8988,40.9052,16800.0
2006-12-06 15:15:00,64.33,64.34,64.32,64.32,15200.0,40.9115,40.9179,40.9052,40.9052,15200.0
2006-12-06 15:20:00,64.32,64.33,64.31,64.33,20200.0,40.9052,40.9115,40.8988,40.9115,20200.0
2006-12-06 15:25:00,64.33,64.37,64.32,64.34,14000.0,40.9115,40.9369,40.9052,40.9179,14000.0
2006-12-06 15:30:00,64.33,64.34,64.3,64.3,22300.0,40.9115,40.9179,40.8924,40.8924,22300.0
2006-12-06 15:35:00,64.31,64.34,64.29,64.31,21700.0,40.8988,40.9179,40.8861,40.8988,21700.0
2006-12-06 15:40:00,64.32,64.33,64.27,64.27,29000.0,40.9052,40.9115,40.8734,40.8734,29000.0
2006-12-06 15:45:00,64.27,64.27,64.21,64.23,39500.0,40.8734,40.8734,40.8352,40.8479,39500.0
2006-12-06 15:50:00,64.23,64.27,64.22,64.25,47400.0,40.8479,40.8734,40.8416,40.8606,47400.0
2006-12-06 15:55:00,64.25,64.26,64.22,64.24,38100.0,40.8606,40.867,40.8416,40.8543,38100.0
2006-12-07 09:30:00,64.21,64.39,64.2,64.39,51300.0,40.8352,40.9497,40.8288,40.9497,51300.0
2006-12-07 09:35:00,64.4,64.4,64.34,64.38,9800.0,40.956,40.956,40.9179,40.9433,9800.0
2006-12-07 09:40:00,64.38,64.39,64.29,64.32,29200.0,40.9433,40.9497,40.8861,40.9052,29200.0
2006-12-07 09:45:00,64.32,64.39,64.31,64.33,17200.0,40.9052,40.9497,40.8988,40.9115,17200.0
2006-12-07 09:50:00,64.34,64.4,64.32,64.4,25900.0,40.9179,40.956,40.9052,40.956,25900.0
2006-12-07 09:55:00,64.39,64.4,64.28,64.28,21800.0,40.9497,40.956,40.8797,40.8797,21800.0
2006-12-07 10:00:00,64.29,64.33,64.28,64.31,16600.0,40.8861,40.9115,40.8797,40.8988,16600.0
2006-12-07 10:05:00,64.31,64.33,64.3,64.32,27100.0,40.8988,40.9115,40.8924,40.9052,27100.0
2006-12-07 10:10:00,64.32,64.36,64.26,64.35,21900.0,40.9052,40.9306,40.867,40.9242,21900.0
2006-12-07 10:15:00,64.35,64.35,64.31,64.32,6000.0,40.9242,40.9242,40.8988,40.9052,6000.0
2006-12-07 10:20:00,64.3,64.3,64.23,64.23,15100.0,40.8924,40.8924,40.8479,40.8479,15100.0
2006-12-07 10:25:00,64.23,64.23,64.19,64.21,11300.0,40.8479,40.8479,40.8225,40.8352,11300.0
2006-12-07 10:30:00,64.2,64.2,64.06,64.11,24500.0,40.8288,40.8288,40.7398,40.7716,24500.0
2006-12-07 10:35:00,64.1,64.11,64.07,64.07,16000.0,40.7652,40.7716,40.7462,40.7462,16000.0
2006-12-07 10:40:00,64.07,64.07,63.92,63.92,81400.0,40.7462,40.7462,40.6508,40.6508,81400.0
2006-12-07 10:45:00,63.95,64.04,63.92,64.02,18100.0,40.6698,40.7271,40.6508,40.7144,18100.0
2006-12-07 10:50:00,64.02,64.02,63.99,64.01,36300.0,40.7144,40.7144,40.6953,40.708,36300.0
2006-12-07 10:55:00,64.0,64.02,63.98,64.0,39200.0,40.7016,40.7144,40.6889,40.7016,39200.0
2006-12-07 11:00:00,63.99,64.0,63.94,63.94,22100.0,40.6953,40.7016,40.6635,40.6635,22100.0
2006-12-07 11:05:00,63.94,63.95,63.92,63.92,24700.0,40.6635,40.6698,40.6508,40.6508,24700.0
2006-12-07 11:10:00,63.92,63.92,63.91,63.92,12100.0,40.6508,40.6508,40.6444,40.6508,12100.0
2006-12-07 11:15:00,63.91,63.92,63.85,63.85,38000.0,40.6444,40.6508,40.6062,40.6062,38000.0
2006-12-07 11:20:00,63.85,63.88,63.82,63.82,29400.0,40.6062,40.6253,40.5872,40.5872,29400.0
2006-12-07 11:25:00,63.82,63.89,63.81,63.89,22900.0,40.5872,40.6317,40.5808,40.6317,22900.0
2006-12-07 11:30:00,63.89,64.02,63.89,64.02,25700.0,40.6317,40.7144,40.6317,40.7144,25700.0
2006-12-07 11:35:00,64.02,64.06,64.0,64.01,14600.0,40.7144,40.7398,40.7016,40.708,14600.0
2006-12-07 11:40:00,64.01,64.03,63.99,63.99,10700.0,40.708,40.7207,40.6953,40.6953,10700.0
2006-12-07 11:45:00,63.98,63.99,63.96,63.99,11700.0,40.6889,40.6953,40.6762,40.6953,11700.0
2006-12-07 11:50:00,63.99,64.07,63.99,64.02,20100.0,40.6953,40.7462,40.6953,40.7144,20100.0
2006-12-07 11:55:00,64.0,64.02,63.98,63.98,15800.0,40.7016,40.7144,40.6889,40.6889,15800.0
2006-12-07 12:00:00,63.99,63.99,63.94,63.94,11300.0,40.6953,40.6953,40.6635,40.6635,11300.0
2006-12-07 12:05:00,63.95,64.0,63.94,64.0,20800.0,40.6698,40.7016,40.6635,40.7016,20800.0
2006-12-07 12:10:00,64.01,64.01,63.98,63.99,23400.0,40.708,40.708,40.6889,40.6953,23400.0
2006-12-07 12:15:00,63.99,64.0,63.97,63.98,11500.0,40.6953,40.7016,40.6826,40.6889,11500.0
2006-12-07 12:20:00,63.98,64.0,63.98,63.99,7100.0,40.6889,40.7016,40.6889,40.6953,7100.0
2006-12-07 12:25:00,63.98,64.0,63.98,64.0,9700.0,40.6889,40.7016,40.6889,40.7016,9700.0
2006-12-07 12:30:00,63.98,64.0,63.98,63.99,7900.0,40.6889,40.7016,40.6889,40.6953,7900.0
2006-12-07 12:35:00,63.98,63.98,63.94,63.94,21000.0,40.6889,40.6889,40.6635,40.6635,21000.0
2006-12-07 12:40:00,63.95,63.95,63.89,63.89,24900.0,40.6698,40.6698,40.6317,40.6317,24900.0
2006-12-07 12:45:00,63.9,63.9,63.82,63.83,18000.0,40.638,40.638,40.5872,40.5935,18000.0
2006-12-07 12:50:00,63.83,63.84,63.8,63.8,15300.0,40.5935,40.5999,40.5745,40.5745,15300.0
2006-12-07 12:55:00,63.8,63.8,63.76,63.77,9000.0,40.5745,40.5745,40.549,40.5554,9000.0
2006-12-07 13:00:00,63.76,63.77,63.73,63.77,29300.0,40.549,40.5554,40.5299,40.5554,29300.0
2006-12-07 13:05:00,63.77,63.77,63.74,63.76,16200.0,40.5554,40.5554,40.5363,40.549,16200.0
2006-12-07 13:10:00,63.76,63.76,63.72,63.74,15200.0,40.549,40.549,40.5236,40.5363,15200.0
2006-12-07 13:15:00,63.74,63.78,63.72,63.76,29500.0,40.5363,40.5617,40.5236,40.549,29500.0
2006-12-07 13:20:00,63.75,63.77,63.73,63.73,14700.0,40.5427,40.5554,40.5299,40.5299,14700.0
2006-12-07 13:25:00,63.73,63.78,63.72,63.76,35000.0,40.5299,40.5617,40.5236,40.549,35000.0
2006-12-07 13:30:00,63.77,63.78,63.72,63.73,38800.0,40.5554,40.5617,40.5236,40.5299,38800.0
2006-12-07 13:35:00,63.73,63.73,63.69,63.7,41800.0,40.5299,40.5299,40.5045,40.5109,41800.0
2006-12-07 13:40:00,63.7,63.7,63.68,63.69,22000.0,40.5109,40.5109,40.4981,40.5045,22000.0
2006-12-07 13:45:00,63.69,63.7,63.69,63.7,13100.0,40.5045,40.5109,40.5045,40.5109,13100.0
2006-12-07 13:50:00,63.7,63.72,63.68,63.68,22800.0,40.5109,40.5236,40.4981,40.4981,22800.0
2006-12-07 13:55:00,63.68,63.68,63.64,63.64,21600.0,40.4981,40.4981,40.4727,40.4727,21600.0
2006-12-07 14:00:00,63.65,63.65,63.6,63.63,28400.0,40.4791,40.4791,40.4473,40.4663,28400.0
2006-12-07 14:05:00,63.63,63.63,63.58,63.58,35700.0,40.4663,40.4663,40.4345,40.4345,35700.0
2006-12-07 14:10:00,63.58,63.58,63.5,63.55,60100.0,40.4345,40.4345,40.3837,40.4155,60100.0
2006-12-07 14:15:00,63.55,63.6,63.53,63.58,25900.0,40.4155,40.4473,40.4027,40.4345,25900.0
2006-12-07 14:20:00,63.57,63.58,63.54,63.56,22800.0,40.4282,40.4345,40.4091,40.4218,22800.0
2006-12-07 14:25:00,63.54,63.66,63.51,63.66,52200.0,40.4091,40.4854,40.39,40.4854,52200.0
2006-12-07 14:30:00,63.64,63.71,63.64,63.69,23800.0,40.4727,40.5172,40.4727,40.5045,23800.0
2006-12-07 14:35:00,63.71,63.74,63.71,63.74,18100.0,40.5172,40.5363,40.5172,40.5363,18100.0
2006-12-07 14:40:00,63.74,63.76,63.72,63.74,18500.0,40.5363,40.549,40.5236,40.5363,18500.0
2006-12-07 14:45:00,63.74,63.79,63.72,63.79,21900.0,40.5363,40.5681,40.5236,40.5681,21900.0
2006-12-07 14:50:00,63.79,63.81,63.76,63.8,21500.0,40.5681,40.5808,40.549,40.5745,21500.0
2006-12-07 14:55:00,63.8,63.82,63.77,63.77,18500.0,40.5745,40.5872,40.5554,40.5554,18500.0
2006-12-07 15:00:00,63.77,63.78,63.64,63.66,25800.0,40.5554,40.5617,40.4727,40.4854,25800.0
2006-12-07 15:05:00,63.67,63.75,63.66,63.75,30700.0,40.4918,40.5427,40.4854,40.5427,30700.0
2006-12-07 15:10:00,63.74,63.76,63.69,63.7,15000.0,40.5363,40.549,40.5045,40.5109,15000.0
2006-12-07 15:15:00,63.69,63.71,63.69,63.7,21600.0,40.5045,40.5172,40.5045,40.5109,21600.0
2006-12-07 15:20:00,63.71,63.73,63.66,63.68,25300.0,40.5172,40.5299,40.4854,40.4981,25300.0
2006-12-07 15:25:00,63.68,63.7,63.64,63.65,38800.0,40.4981,40.5109,40.4727,40.4791,38800.0
2006-12-07 15:30:00,63.65,63.65,63.55,63.57,52900.0,40.4791,40.4791,40.4155,40.4282,52900.0
2006-12-07 15:35:00,63.57,63.58,63.51,63.53,86200.0,40.4282,40.4345,40.39,40.4027,86200.0
2006-12-07 15:40:00,63.53,63.65,63.52,63.62,106400.0,40.4027,40.4791,40.3964,40.46,106400.0
2006-12-07 15:45:00,63.62,63.68,63.58,63.61,74400.0,40.46,40.4981,40.4345,40.4536,74400.0
2006-12-07 15:50:00,63.61,63.65,63.61,63.65,82500.0,40.4536,40.4791,40.4536,40.4791,82500.0
2006-12-07 15:55:00,63.64,63.66,63.6,63.66,88300.0,40.4727,40.4854,40.4473,40.4854,88300.0
2006-12-08 09:30:00,63.79,63.99,63.71,63.83,29100.0,40.5681,40.6953,40.5172,40.5935,29100.0
2006-12-08 09:35:00,63.79,63.92,63.68,63.69,17900.0,40.5681,40.6508,40.4981,40.5045,17900.0
2006-12-08 09:40:00,63.69,63.82,63.69,63.76,57100.0,40.5045,40.5872,40.5045,40.549,57100.0
2006-12-08 09:45:00,63.76,63.78,63.73,63.74,28100.0,40.549,40.5617,40.5299,40.5363,28100.0
2006-12-08 09:50:00,63.74,63.74,63.6,63.63,25600.0,40.5363,40.5363,40.4473,40.4663,25600.0
2006-12-08 09:55:00,63.63,63.76,63.58,63.73,24400.0,40.4663,40.549,40.4345,40.5299,24400.0
2006-12-08 10:00:00,63.72,63.72,63.5,63.52,15400.0,40.5236,40.5236,40.3837,40.3964,15400.0
2006-12-08 10:05:00,63.51,63.62,63.48,63.61,15900.0,40.39,40.46,40.3709,40.4536,15900.0
2006-12-08 10:10:00,63.62,63.64,63.52,63.64,17600.0,40.46,40.4727,40.3964,40.4727,17600.0
2006-12-08 10:15:00,63.65,63.75,63.65,63.74,15800.0,40.4791,40.5427,40.4791,40.5363,15800.0
2006-12-08 10:20:00,63.74,63.77,63.73,63.76,10800.0,40.5363,40.5554,40.5299,40.549,10800.0
2006-12-08 10:25:00,63.77,63.78,63.74,63.76,14200.0,40.5554,40.5617,40.5363,40.549,14200.0
2006-12-08 10:30:00,63.76,63.81,63.74,63.79,9700.0,40.549,40.5808,40.5363,40.5681,9700.0
2006-12-08 10:35:00,63.79,63.84,63.79,63.8,10200.0,40.5681,40.5999,40.5681,40.5745,10200.0
2006-12-08 10:40:00,63.81,63.85,63.81,63.84,13700.0,40.5808,40.6062,40.5808,40.5999,13700.0
2006-12-08 10:45:00,63.84,63.98,63.83,63.98,23200.0,40.5999,40.6889,40.5935,40.6889,23200.0
2006-12-08 10:50:00,63.98,64.07,63.96,63.98,28900.0,40.6889,40.7462,40.6762,40.6889,28900.0
2006-12-08 10:55:00,63.98,63.99,63.9,63.9,11800.0,40.6889,40.6953,40.638,40.638,11800.0
2006-12-08 11:00:00,63.91,64.04,63.91,64.01,17600.0,40.6444,40.7271,40.6444,40.708,17600.0
2006-12-08 11:05:00,64.02,64.03,63.8,63.94,89300.0,40.7144,40.7207,40.5745,40.6635,89300.0
2006-12-08 11:10:00,63.93,64.05,63.93,64.03,18800.0,40.6571,40.7334,40.6571,40.7207,18800.0
2006-12-08 11:15:00,64.02,64.08,64.01,64.07,16300.0,40.7144,40.7525,40.708,40.7462,16300.0
2006-12-08 11:20:00,64.06,64.1,64.06,64.07,11400.0,40.7398,40.7652,40.7398,40.7462,11400.0
2006-12-08 11:25:00,64.06,64.08,64.04,64.07,7600.0,40.7398,40.7525,40.7271,40.7462,7600.0
2006-12-08 11:30:00,64.08,64.17,64.08,64.09,24000.0,40.7525,40.8098,40.7525,40.7589,24000.0
2006-12-08 11:35:00,64.06,64.07,64.0,64.0,13900.0,40.7398,40.7462,40.7016,40.7016,13900.0
2006-12-08 11:40:00,64.0,64.0,63.93,63.95,24400.0,40.7016,40.7016,40.6571,40.6698,24400.0
2006-12-08 11:45:00,63.96,63.97,63.91,63.91,12900.0,40.6762,40.6826,40.6444,40.6444,12900.0
2006-12-08 11:50:00,63.91,63.93,63.88,63.9,14200.0,40.6444,40.6571,40.6253,40.638,14200.0
2006-12-08 11:55:00,63.9,63.95,63.89,63.94,10500.0,40.638,40.6698,40.6317,40.6635,10500.0
2006-12-08 12:00:00,63.95,64.02,63.92,64.02,8400.0,40.6698,40.7144,40.6508,40.7144,8400.0
2006-12-08 12:05:00,64.02,64.03,64.01,64.02,5700.0,40.7144,40.7207,40.708,40.7144,5700.0
2006-12-08 12:10:00,64.03,64.04,63.97,64.02,12800.0,40.7207,40.7271,40.6826,40.7144,12800.0
2006-12-08 12:15:00,64.02,64.02,63.99,64.01,8100.0,40.7144,40.7144,40.6953,40.708,8100.0
2006-12-08 12:20:00,64.01,64.07,64.01,64.07,5500.0,40.708,40.7462,40.708,40.7462,5500.0
2006-12-08 12:25:00,64.07,64.08,64.06,64.08,2400.0,40.7462,40.7525,40.7398,40.7525,2400.0
2006-12-08 12:30:00,64.08,64.1,64.07,64.1,4400.0,40.7525,40.7652,40.7462,40.7652,4400.0
2006-12-08 12:35:00,64.09,64.1,63.93,63.95,10900.0,40.7589,40.7652,40.6571,40.6698,10900.0
2006-12-08 12:40:00,63.94,63.97,63.94,63.97,1800.0,40.6635,40.6826,40.6635,40.6826,1800.0
2006-12-08 12:45:00,63.97,63.99,63.96,63.98,3400.0,40.6826,40.6953,40.6762,40.6889,3400.0
2006-12-08 12:50:00,63.96,64.04,63.96,64.02,4400.0,40.6762,40.7271,40.6762,40.7144,4400.0
2006-12-08 12:55:00,64.03,64.06,64.0,64.06,4200.0,40.7207,40.7398,40.7016,40.7398,4200.0
2006-12-08 13:00:00,64.04,64.05,63.99,64.02,8600.0,40.7271,40.7334,40.6953,40.7144,8600.0
2006-12-08 13:05:00,64.02,64.05,64.02,64.05,1600.0,40.7144,40.7334,40.7144,40.7334,1600.0
2006-12-08 13:10:00,64.04,64.04,63.99,64.01,3600.0,40.7271,40.7271,40.6953,40.708,3600.0
2006-12-08 13:15:00,64.0,64.02,63.98,63.99,6500.0,40.7016,40.7144,40.6889,40.6953,6500.0
2006-12-08 13:20:00,63.98,63.99,63.97,63.98,13500.0,40.6889,40.6953,40.6826,40.6889,13500.0
2006-12-08 13:25:00,63.98,63.99,63.97,63.97,6500.0,40.6889,40.6953,40.6826,40.6826,6500.0
2006-12-08 13:30:00,63.97,64.0,63.96,64.0,4100.0,40.6826,40.7016,40.6762,40.7016,4100.0
2006-12-08 13:35:00,64.0,64.01,63.96,63.99,6200.0,40.7016,40.708,40.6762,40.6953,6200.0
2006-12-08 13:40:00,63.99,64.0,63.98,63.99,7800.0,40.6953,40.7016,40.6889,40.6953,7800.0
2006-12-08 13:45:00,63.98,63.99,63.95,63.98,7200.0,40.6889,40.6953,40.6698,40.6889,7200.0
2006-12-08 13:50:00,63.97,63.98,63.95,63.96,6600.0,40.6826,40.6889,40.6698,40.6762,6600.0
2006-12-08 13:55:00,63.97,63.97,63.95,63.96,3400.0,40.6826,40.6826,40.6698,40.6762,3400.0
2006-12-08 14:00:00,63.96,63.97,63.95,63.97,6800.0,40.6762,40.6826,40.6698,40.6826,6800.0
2006-12-08 14:05:00,63.96,64.0,63.95,63.99,11400.0,40.6762,40.7016,40.6698,40.6953,11400.0
2006-12-08 14:10:00,63.99,64.0,63.92,63.92,14300.0,40.6953,40.7016,40.6508,40.6508,14300.0
2006-12-08 14:15:00,63.91,63.93,63.86,63.87,14200.0,40.6444,40.6571,40.6126,40.619,14200.0
2006-12-08 14:20:00,63.87,63.9,63.87,63.9,4800.0,40.619,40.638,40.619,40.638,4800.0
2006-12-08 14:25:00,63.9,63.91,63.84,63.91,20700.0,40.638,40.6444,40.5999,40.6444,20700.0
2006-12-08 14:30:00,63.92,63.94,63.9,63.93,19600.0,40.6508,40.6635,40.638,40.6571,19600.0
2006-12-08 14:35:00,63.93,63.95,63.92,63.93,3000.0,40.6571,40.6698,40.6508,40.6571,3000.0
2006-12-08 14:40:00,63.93,63.97,63.92,63.94,19400.0,40.6571,40.6826,40.6508,40.6635,19400.0
2006-12-08 14:45:00,63.95,63.95,63.92,63.93,7500.0,40.6698,40.6698,40.6508,40.6571,7500.0
2006-12-08 14:50:00,63.94,64.02,63.93,64.02,14100.0,40.6635,40.7144,40.6571,40.7144,14100.0
2006-12-08 14:55:00,64.03,64.04,64.0,64.03,5700.0,40.7207,40.7271,40.7016,40.7207,5700.0
2006-12-08 15:00:00,64.02,64.02,63.92,63.92,16400.0,40.7144,40.7144,40.6508,40.6508,16400.0
2006-12-08 15:05:00,63.92,63.99,63.92,63.99,9200.0,40.6508,40.6953,40.6508,40.6953,9200.0
2006-12-08 15:10:00,63.99,64.03,63.99,64.02,3700.0,40.6953,40.7207,40.6953,40.7144,3700.0
2006-12-08 15:15:00,64.02,64.02,63.95,63.99,19400.0,40.7144,40.7144,40.6698,40.6953,19400.0
2006-12-08 15:20:00,63.99,64.0,63.98,63.99,6300.0,40.6953,40.7016,40.6889,40.6953,6300.0
2006-12-08 15:25:00,63.99,64.0,63.97,63.98,21000.0,40.6953,40.7016,40.6826,40.6889,21000.0
2006-12-08 15:30:00,63.97,63.98,63.93,63.94,14900.0,40.6826,40.6889,40.6571,40.6635,14900.0
2006-12-08 15:35:00,63.95,63.97,63.92,63.92,10500.0,40.6698,40.6826,40.6508,40.6508,10500.0
2006-12-08 15:40:00,63.91,63.94,63.89,63.89,40700.0,40.6444,40.6635,40.6317,40.6317,40700.0
2006-12-08 15:45:00,63.88,63.88,63.77,63.77,29000.0,40.6253,40.6253,40.5554,40.5554,29000.0
2006-12-08 15:50:00,63.78,63.87,63.77,63.84,32700.0,40.5617,40.619,40.5554,40.5999,32700.0
2006-12-08 15:55:00,63.84,63.86,63.81,63.83,44300.0,40.5999,40.6126,40.5808,40.5935,44300.0
2006-12-11 09:30:00,63.77,64.09,63.77,64.05,52500.0,40.5554,40.7589,40.5554,40.7334,52500.0
2006-12-11 09:35:00,64.04,64.07,63.97,64.04,16700.0,40.7271,40.7462,40.6826,40.7271,16700.0
2006-12-11 09:40:00,64.03,64.06,63.99,64.05,21900.0,40.7207,40.7398,40.6953,40.7334,21900.0
2006-12-11 09:45:00,64.06,64.13,63.93,63.93,51000.0,40.7398,40.7843,40.6571,40.6571,51000.0
2006-12-11 09:50:00,63.92,64.02,63.92,63.95,61300.0,40.6508,40.7144,40.6508,40.6698,61300.0
2006-12-11 09:55:00,63.95,63.98,63.91,63.93,20700.0,40.6698,40.6889,40.6444,40.6571,20700.0
2006-12-11 10:00:00,63.93,64.09,63.87,64.09,41400.0,40.6571,40.7589,40.619,40.7589,41400.0
2006-12-11 10:05:00,64.07,64.1,64.04,64.04,18400.0,40.7462,40.7652,40.7271,40.7271,18400.0
2006-12-11 10:10:00,64.01,64.12,64.01,64.03,34800.0,40.708,40.778,40.708,40.7207,34800.0
2006-12-11 10:15:00,64.05,64.17,64.0,64.04,52900.0,40.7334,40.8098,40.7016,40.7271,52900.0
2006-12-11 10:20:00,64.04,64.13,64.01,64.01,54300.0,40.7271,40.7843,40.708,40.708,54300.0
2006-12-11 10:25:00,64.01,64.1,63.99,64.09,35000.0,40.708,40.7652,40.6953,40.7589,35000.0
2006-12-11 10:30:00,64.1,64.12,63.95,63.96,57900.0,40.7652,40.778,40.6698,40.6762,57900.0
2006-12-11 10:35:00,63.96,64.02,63.93,63.93,20600.0,40.6762,40.7144,40.6571,40.6571,20600.0
2006-12-11 10:40:00,63.94,63.95,63.87,63.88,130200.0,40.6635,40.6698,40.619,40.6253,130200.0
2006-12-11 10:45:00,63.88,64.02,63.87,63.97,22500.0,40.6253,40.7144,40.619,40.6826,22500.0
2006-12-11 10:50:00,63.96,63.96,63.88,63.88,11600.0,40.6762,40.6762,40.6253,40.6253,11600.0
2006-12-11 10:55:00,63.89,63.96,63.89,63.92,14300.0,40.6317,40.6762,40.6317,40.6508,14300.0
2006-12-11 11:00:00,63.92,63.96,63.87,63.9,30400.0,40.6508,40.6762,40.619,40.638,30400.0
2006-12-11 11:05:00,63.88,64.02,63.88,63.91,17000.0,40.6253,40.7144,40.6253,40.6444,17000.0
2006-12-11 11:10:00,63.9,63.93,63.87,63.93,29600.0,40.638,40.6571,40.619,40.6571,29600.0
2006-12-11 11:15:00,63.92,63.97,63.92,63.95,8100.0,40.6508,40.6826,40.6508,40.6698,8100.0
2006-12-11 11:20:00,63.95,63.99,63.92,63.97,20400.0,40.6698,40.6953,40.6508,40.6826,20400.0
2006-12-11 11:25:00,63.99,64.0,63.93,63.95,22600.0,40.6953,40.7016,40.6571,40.6698,22600.0
2006-12-11 11:30:00,63.94,63.95,63.89,63.89,8800.0,40.6635,40.6698,40.6317,40.6317,8800.0
2006-12-11 11:35:00,63.9,63.92,63.89,63.89,8900.0,40.638,40.6508,40.6317,40.6317,8900.0
2006-12-11 11:40:00,63.88,63.96,63.88,63.95,18900.0,40.6253,40.6762,40.6253,40.6698,18900.0
2006-12-11 11:45:00,63.96,63.96,63.93,63.94,12400.0,40.6762,40.6762,40.6571,40.6635,12400.0
2006-12-11 11:50:00,63.94,64.0,63.94,63.97,46300.0,40.6635,40.7016,40.6635,40.6826,46300.0
2006-12-11 11:55:00,63.98,64.04,63.98,64.03,6500.0,40.6889,40.7271,40.6889,40.7207,6500.0
2006-12-11 12:00:00,64.02,64.03,63.99,64.0,21600.0,40.7144,40.7207,40.6953,40.7016,21600.0
2006-12-11 12:05:00,64.01,64.01,63.93,63.94,14200.0,40.708,40.708,40.6571,40.6635,14200.0
2006-12-11 12:10:00,63.95,63.96,63.94,63.95,18300.0,40.6698,40.6762,40.6635,40.6698,18300.0
2006-12-11 12:15:00,63.95,63.97,63.92,63.93,7000.0,40.6698,40.6826,40.6508,40.6571,7000.0
2006-12-11 12:20:00,63.93,64.04,63.92,64.04,28000.0,40.6571,40.7271,40.6508,40.7271,28000.0
2006-12-11 12:25:00,64.05,64.1,63.93,63.93,40100.0,40.7334,40.7652,40.6571,40.6571,40100.0
2006-12-11 12:30:00,63.95,63.95,63.9,63.91,6600.0,40.6698,40.6698,40.638,40.6444,6600.0
2006-12-11 12:35:00,63.91,63.95,63.89,63.94,9300.0,40.6444,40.6698,40.6317,40.6635,9300.0
2006-12-11 12:40:00,63.94,63.98,63.94,63.98,3700.0,40.6635,40.6889,40.6635,40.6889,3700.0
2006-12-11 12:45:00,63.97,64.04,63.97,64.02,12000.0,40.6826,40.7271,40.6826,40.7144,12000.0
2006-12-11 12:50:00,64.03,64.06,64.02,64.06,9700.0,40.7207,40.7398,40.7144,40.7398,9700.0
2006-12-11 12:55:00,64.05,64.09,64.04,64.07,12600.0,40.7334,40.7589,40.7271,40.7462,12600.0
2006-12-11 13:00:00,64.06,64.1,64.06,64.09,12800.0,40.7398,40.7652,40.7398,40.7589,12800.0
2006-12-11 13:05:00,64.1,64.1,64.08,64.08,9800.0,40.7652,40.7652,40.7525,40.7525,9800.0
2006-12-11 13:10:00,64.08,64.08,64.05,64.07,7500.0,40.7525,40.7525,40.7334,40.7462,7500.0
2006-12-11 13:15:00,64.08,64.12,64.08,64.11,11900.0,40.7525,40.778,40.7525,40.7716,11900.0
2006-12-11 13:20:00,64.11,64.18,64.11,64.18,8900.0,40.7716,40.8161,40.7716,40.8161,8900.0
2006-12-11 13:25:00,64.17,64.18,64.13,64.17,16600.0,40.8098,40.8161,40.7843,40.8098,16600.0
2006-12-11 13:30:00,64.15,64.18,64.15,64.16,10200.0,40.797,40.8161,40.797,40.8034,10200.0
2006-12-11 13:35:00,64.16,64.16,64.11,64.12,6300.0,40.8034,40.8034,40.7716,40.778,6300.0
2006-12-11 13:40:00,64.12,64.15,64.09,64.09,14500.0,40.778,40.797,40.7589,40.7589,14500.0
2006-12-11 13:45:00,64.1,64.11,64.08,64.1,4200.0,40.7652,40.7716,40.7525,40.7652,4200.0
2006-12-11 13:50:00,64.09,64.11,64.09,64.09,2200.0,40.7589,40.7716,40.7589,40.7589,2200.0
2006-12-11 13:55:00,64.08,64.16,64.08,64.14,10500.0,40.7525,40.8034,40.7525,40.7907,10500.0
2006-12-11 14:00:00,64.15,64.15,64.1,64.13,12100.0,40.797,40.797,40.7652,40.7843,12100.0
2006-12-11 14:05:00,64.12,64.13,64.12,64.12,5200.0,40.778,40.7843,40.778,40.778,5200.0
2006-12-11 14:10:00,64.12,64.13,64.1,64.13,17400.0,40.778,40.7843,40.7652,40.7843,17400.0
2006-12-11 14:15:00,64.14,64.14,64.13,64.13,3500.0,40.7907,40.7907,40.7843,40.7843,3500.0
2006-12-11 14:20:00,64.13,64.15,64.13,64.15,18700.0,40.7843,40.797,40.7843,40.797,18700.0
2006-12-11 14:25:00,64.14,64.15,64.13,64.14,5800.0,40.7907,40.797,40.7843,40.7907,5800.0
2006-12-11 14:30:00,64.14,64.15,64.13,64.15,13500.0,40.7907,40.797,40.7843,40.797,13500.0
2006-12-11 14:35:00,64.15,64.16,64.13,64.13,8000.0,40.797,40.8034,40.7843,40.7843,8000.0
2006-12-11 14:40:00,64.14,64.15,64.13,64.14,6800.0,40.7907,40.797,40.7843,40.7907,6800.0
2006-12-11 14:45:00,64.14,64.15,64.13,64.13,5300.0,40.7907,40.797,40.7843,40.7843,5300.0
2006-12-11 14:50:00,64.14,64.19,64.13,64.18,25000.0,40.7907,40.8225,40.7843,40.8161,25000.0
2006-12-11 14:55:00,64.18,64.2,64.17,64.19,14000.0,40.8161,40.8288,40.8098,40.8225,14000.0
2006-12-11 15:00:00,64.19,64.2,64.18,64.2,29800.0,40.8225,40.8288,40.8161,40.8288,29800.0
2006-12-11 15:05:00,64.19,64.24,64.18,64.24,18500.0,40.8225,40.8543,40.8161,40.8543,18500.0
2006-12-11 15:10:00,64.24,64.28,64.23,64.25,37800.0,40.8543,40.8797,40.8479,40.8606,37800.0
2006-12-11 15:15:00,64.27,64.27,64.24,64.25,26800.0,40.8734,40.8734,40.8543,40.8606,26800.0
2006-12-11 15:20:00,64.25,64.27,64.24,64.26,19600.0,40.8606,40.8734,40.8543,40.867,19600.0
2006-12-11 15:25:00,64.26,64.3,64.25,64.3,39900.0,40.867,40.8924,40.8606,40.8924,39900.0
2006-12-11 15:30:00,64.29,64.31,64.28,64.29,49500.0,40.8861,40.8988,40.8797,40.8861,49500.0
2006-12-11 15:35:00,64.29,64.29,64.18,64.18,40700.0,40.8861,40.8861,40.8161,40.8161,40700.0
2006-12-11 15:40:00,64.19,64.19,64.1,64.11,24100.0,40.8225,40.8225,40.7652,40.7716,24100.0
2006-12-11 15:45:00,64.11,64.13,64.06,64.11,36300.0,40.7716,40.7843,40.7398,40.7716,36300.0
2006-12-11 15:50:00,64.1,64.18,64.08,64.17,56000.0,40.7652,40.8161,40.7525,40.8098,56000.0
2006-12-11 15:55:00,64.17,64.22,64.15,64.21,93800.0,40.8098,40.8416,40.797,40.8352,93800.0
2006-12-12 09:30:00,64.41,64.49,64.39,64.4,53400.0,40.9624,41.0133,40.9497,40.956,53400.0
2006-12-12 09:35:00,64.4,64.5,64.38,64.45,16000.0,40.956,41.0196,40.9433,40.9878,16000.0
2006-12-12 09:40:00,64.47,64.49,64.42,64.43,20700.0,41.0005,41.0133,40.9687,40.9751,20700.0
2006-12-12 09:45:00,64.45,64.48,64.44,64.45,15200.0,40.9878,41.0069,40.9815,40.9878,15200.0
2006-12-12 09:50:00,64.45,64.49,64.45,64.47,36000.0,40.9878,41.0133,40.9878,41.0005,36000.0
2006-12-12 09:55:00,64.47,64.5,64.46,64.48,24500.0,41.0005,41.0196,40.9942,41.0069,24500.0
2006-12-12 10:00:00,64.49,64.49,64.43,64.45,12100.0,41.0133,41.0133,40.9751,40.9878,12100.0
2006-12-12 10:05:00,64.44,64.5,64.44,64.5,26300.0,40.9815,41.0196,40.9815,41.0196,26300.0
2006-12-12 10:10:00,64.5,64.55,64.48,64.55,34100.0,41.0196,41.0514,41.0069,41.0514,34100.0
2006-12-12 10:15:00,64.55,64.56,64.54,64.55,15200.0,41.0514,41.0578,41.0451,41.0514,15200.0
2006-12-12 10:20:00,64.54,64.55,64.49,64.49,16600.0,41.0451,41.0514,41.0133,41.0133,16600.0
2006-12-12 10:25:00,64.51,64.55,64.51,64.55,15500.0,41.026,41.0514,41.026,41.0514,15500.0
2006-12-12 10:30:00,64.55,64.6,64.54,64.58,24600.0,41.0514,41.0832,41.0451,41.0705,24600.0
2006-12-12 10:35:00,64.58,64.6,64.55,64.57,19500.0,41.0705,41.0832,41.0514,41.0641,19500.0
2006-12-12 10:40:00,64.56,64.59,64.55,64.59,17300.0,41.0578,41.0769,41.0514,41.0769,17300.0
2006-12-12 10:45:00,64.57,64.62,64.55,64.61,16500.0,41.0641,41.0959,41.0514,41.0896,16500.0
2006-12-12 10:50:00,64.61,64.64,64.58,64.64,18700.0,41.0896,41.1087,41.0705,41.1087,18700.0
2006-12-12 10:55:00,64.64,64.68,64.61,64.66,22900.0,41.1087,41.1341,41.0896,41.1214,22900.0
2006-12-12 11:00:00,64.66,64.72,64.65,64.72,32300.0,41.1214,41.1595,41.115,41.1595,32300.0
2006-12-12 11:05:00,64.71,64.74,64.7,64.71,24100.0,41.1532,41.1723,41.1468,41.1532,24100.0
2006-12-12 11:10:00,64.73,64.73,64.69,64.69,32500.0,41.1659,41.1659,41.1405,41.1405,32500.0
2006-12-12 11:15:00,64.7,64.72,64.69,64.72,6500.0,41.1468,41.1595,41.1405,41.1595,6500.0
2006-12-12 11:20:00,64.73,64.73,64.71,64.71,16600.0,41.1659,41.1659,41.1532,41.1532,16600.0
2006-12-12 11:25:00,64.71,64.71,64.69,64.71,12500.0,41.1532,41.1532,41.1405,41.1532,12500.0
2006-12-12 11:30:00,64.71,64.71,64.68,64.7,23700.0,41.1532,41.1532,41.1341,41.1468,23700.0
2006-12-12 11:35:00,64.7,64.71,64.69,64.7,14100.0,41.1468,41.1532,41.1405,41.1468,14100.0
2006-12-12 11:40:00,64.69,64.71,64.68,64.7,21100.0,41.1405,41.1532,41.1341,41.1468,21100.0
2006-12-12 11:45:00,64.71,64.75,64.69,64.74,21900.0,41.1532,41.1786,41.1405,41.1723,21900.0
2006-12-12 11:50:00,64.74,64.76,64.7,64.74,27000.0,41.1723,41.185,41.1468,41.1723,27000.0
2006-12-12 11:55:00,64.74,64.74,64.69,64.69,37600.0,41.1723,41.1723,41.1405,41.1405,37600.0
2006-12-12 12:00:00,64.69,64.71,64.68,64.69,18300.0,41.1405,41.1532,41.1341,41.1405,18300.0
2006-12-12 12:05:00,64.69,64.71,64.65,64.66,22600.0,41.1405,41.1532,41.115,41.1214,22600.0
2006-12-12 12:10:00,64.65,64.67,64.55,64.6,44200.0,41.115,41.1277,41.0514,41.0832,44200.0
2006-12-12 12:15:00,64.58,64.6,64.58,64.59,10700.0,41.0705,41.0832,41.0705,41.0769,10700.0
2006-12-12 12:20:00,64.59,64.59,64.49,64.56,27300.0,41.0769,41.0769,41.0133,41.0578,27300.0
2006-12-12 12:25:00,64.57,64.6,64.55,64.58,25400.0,41.0641,41.0832,41.0514,41.0705,25400.0
2006-12-12 12:30:00,64.57,64.63,64.53,64.63,15800.0,41.0641,41.1023,41.0387,41.1023,15800.0
2006-12-12 12:35:00,64.62,64.7,64.62,64.69,15200.0,41.0959,41.1468,41.0959,41.1405,15200.0
2006-12-12 12:40:00,64.71,64.71,64.65,64.66,12100.0,41.1532,41.1532,41.115,41.1214,12100.0
2006-12-12 12:45:00,64.65,64.72,64.63,64.71,20700.0,41.115,41.1595,41.1023,41.1532,20700.0
2006-12-12 12:50:00,64.71,64.72,64.69,64.7,13600.0,41.1532,41.1595,41.1405,41.1468,13600.0
2006-12-12 12:55:00,64.7,64.71,64.61,64.67,27600.0,41.1468,41.1532,41.0896,41.1277,27600.0
2006-12-12 13:00:00,64.66,64.72,64.66,64.7,17000.0,41.1214,41.1595,41.1214,41.1468,17000.0
2006-12-12 13:05:00,64.71,64.72,64.69,64.7,8300.0,41.1532,41.1595,41.1405,41.1468,8300.0
2006-12-12 13:10:00,64.7,64.73,64.7,64.72,8700.0,41.1468,41.1659,41.1468,41.1595,8700.0
2006-12-12 13:15:00,64.73,64.76,64.73,64.75,12500.0,41.1659,41.185,41.1659,41.1786,12500.0
2006-12-12 13:20:00,64.74,64.75,64.73,64.74,4500.0,41.1723,41.1786,41.1659,41.1723,4500.0
2006-12-12 13:25:00,64.74,64.79,64.73,64.79,10200.0,41.1723,41.2041,41.1659,41.2041,10200.0
2006-12-12 13:30:00,64.79,64.87,64.79,64.82,42300.0,41.2041,41.2549,41.2041,41.2231,42300.0
2006-12-12 13:35:00,64.81,64.84,64.8,64.8,15900.0,41.2168,41.2359,41.2104,41.2104,15900.0
2006-12-12 13:40:00,64.81,64.84,64.8,64.83,16200.0,41.2168,41.2359,41.2104,41.2295,16200.0
2006-12-12 13:45:00,64.84,64.87,64.83,64.86,13300.0,41.2359,41.2549,41.2295,41.2486,13300.0
2006-12-12 13:50:00,64.85,64.86,64.84,64.86,18800.0,41.2422,41.2486,41.2359,41.2486,18800.0
2006-12-12 13:55:00,64.86,64.87,64.84,64.85,12300.0,41.2486,41.2549,41.2359,41.2422,12300.0
2006-12-12 14:00:00,64.85,64.87,64.84,64.87,11100.0,41.2422,41.2549,41.2359,41.2549,11100.0
2006-12-12 14:05:00,64.86,64.89,64.84,64.88,18800.0,41.2486,41.2676,41.2359,41.2613,18800.0
2006-12-12 14:10:00,64.88,64.93,64.87,64.93,54000.0,41.2613,41.2931,41.2549,41.2931,54000.0
2006-12-12 14:15:00,64.92,64.93,64.79,64.91,59600.0,41.2867,41.2931,41.2041,41.2804,59600.0
2006-12-12 14:20:00,64.91,64.99,64.89,64.95,51900.0,41.2804,41.3312,41.2676,41.3058,51900.0
2006-12-12 14:25:00,64.95,64.99,64.94,64.98,22700.0,41.3058,41.3312,41.2994,41.3249,22700.0
2006-12-12 14:30:00,64.97,64.98,64.95,64.96,31100.0,41.3185,41.3249,41.3058,41.3122,31100.0
2006-12-12 14:35:00,64.96,64.96,64.82,64.88,48800.0,41.3122,41.3122,41.2231,41.2613,48800.0
2006-12-12 14:40:00,64.88,64.94,64.84,64.88,23200.0,41.2613,41.2994,41.2359,41.2613,23200.0
2006-12-12 14:45:00,64.89,64.91,64.86,64.87,37700.0,41.2676,41.2804,41.2486,41.2549,37700.0
2006-12-12 14:50:00,64.86,64.93,64.86,64.88,38700.0,41.2486,41.2931,41.2486,41.2613,38700.0
2006-12-12 14:55:00,64.88,64.96,64.84,64.86,55600.0,41.2613,41.3122,41.2359,41.2486,55600.0
2006-12-12 15:00:00,64.85,64.91,64.81,64.86,41700.0,41.2422,41.2804,41.2168,41.2486,41700.0
2006-12-12 15:05:00,64.87,64.9,64.85,64.89,31400.0,41.2549,41.274,41.2422,41.2676,31400.0
2006-12-12 15:10:00,64.89,64.91,64.87,64.89,19700.0,41.2676,41.2804,41.2549,41.2676,19700.0
2006-12-12 15:15:00,64.9,64.91,64.88,64.88,31500.0,41.274,41.2804,41.2613,41.2613,31500.0
2006-12-12 15:20:00,64.88,64.91,64.84,64.91,43200.0,41.2613,41.2804,41.2359,41.2804,43200.0
2006-12-12 15:25:00,64.91,64.92,64.89,64.92,26800.0,41.2804,41.2867,41.2676,41.2867,26800.0
2006-12-12 15:30:00,64.92,64.96,64.91,64.95,49300.0,41.2867,41.3122,41.2804,41.3058,49300.0
2006-12-12 15:35:00,64.94,64.99,64.91,64.97,66400.0,41.2994,41.3312,41.2804,41.3185,66400.0
2006-12-12 15:40:00,64.97,64.99,64.93,64.94,41400.0,41.3185,41.3312,41.2931,41.2994,41400.0
2006-12-12 15:45:00,64.93,64.94,64.9,64.92,79200.0,41.2931,41.2994,41.274,41.2867,79200.0
2006-12-12 15:50:00,64.92,64.94,64.91,64.93,77600.0,41.2867,41.2994,41.2804,41.2931,77600.0
2006-12-12 15:55:00,64.93,64.93,64.85,64.88,121800.0,41.2931,41.2931,41.2422,41.2613,121800.0
2006-12-13 09:30:00,64.98,64.99,64.93,64.93,55200.0,41.3249,41.3312,41.2931,41.2931,55200.0
2006-12-13 09:35:00,64.92,64.95,64.87,64.91,25100.0,41.2867,41.3058,41.2549,41.2804,25100.0
2006-12-13 09:40:00,64.92,64.95,64.9,64.91,23300.0,41.2867,41.3058,41.274,41.2804,23300.0
2006-12-13 09:45:00,64.92,64.98,64.89,64.98,42800.0,41.2867,41.3249,41.2676,41.3249,42800.0
2006-12-13 09:50:00,64.97,64.98,64.91,64.91,27100.0,41.3185,41.3249,41.2804,41.2804,27100.0
2006-12-13 09:55:00,64.91,64.95,64.89,64.89,18300.0,41.2804,41.3058,41.2676,41.2676,18300.0
2006-12-13 10:00:00,64.88,64.91,64.86,64.9,29500.0,41.2613,41.2804,41.2486,41.274,29500.0
2006-12-13 10:05:00,64.9,64.94,64.89,64.9,19500.0,41.274,41.2994,41.2676,41.274,19500.0
2006-12-13 10:10:00,64.89,64.96,64.86,64.95,33500.0,41.2676,41.3122,41.2486,41.3058,33500.0
2006-12-13 10:15:00,64.95,64.97,64.93,64.93,11400.0,41.3058,41.3185,41.2931,41.2931,11400.0
2006-12-13 10:20:00,64.93,64.98,64.92,64.95,13800.0,41.2931,41.3249,41.2867,41.3058,13800.0
2006-12-13 10:25:00,64.95,64.95,64.89,64.95,10200.0,41.3058,41.3058,41.2676,41.3058,10200.0
2006-12-13 10:30:00,64.93,64.93,64.81,64.81,17500.0,41.2931,41.2931,41.2168,41.2168,17500.0
2006-12-13 10:35:00,64.81,64.92,64.81,64.91,17500.0,41.2168,41.2867,41.2168,41.2804,17500.0
2006-12-13 10:40:00,64.91,64.92,64.88,64.88,23400.0,41.2804,41.2867,41.2613,41.2613,23400.0
2006-12-13 10:45:00,64.86,64.93,64.84,64.89,13200.0,41.2486,41.2931,41.2359,41.2676,13200.0
2006-12-13 10:50:00,64.9,64.9,64.83,64.85,13500.0,41.274,41.274,41.2295,41.2422,13500.0
2006-12-13 10:55:00,64.86,64.92,64.86,64.9,16100.0,41.2486,41.2867,41.2486,41.274,16100.0
2006-12-13 11:00:00,64.9,64.92,64.86,64.9,11400.0,41.274,41.2867,41.2486,41.274,11400.0
2006-12-13 11:05:00,64.9,64.94,64.89,64.89,18900.0,41.274,41.2994,41.2676,41.2676,18900.0
2006-12-13 11:10:00,64.89,64.9,64.84,64.84,17100.0,41.2676,41.274,41.2359,41.2359,17100.0
2006-12-13 11:15:00,64.85,64.85,64.83,64.84,21500.0,41.2422,41.2422,41.2295,41.2359,21500.0
2006-12-13 11:20:00,64.85,64.87,64.83,64.83,34700.0,41.2422,41.2549,41.2295,41.2295,34700.0
2006-12-13 11:25:00,64.84,64.85,64.83,64.84,7300.0,41.2359,41.2422,41.2295,41.2359,7300.0
2006-12-13 11:30:00,64.83,64.83,64.81,64.83,21300.0,41.2295,41.2295,41.2168,41.2295,21300.0
2006-12-13 11:35:00,64.82,64.83,64.78,64.79,31700.0,41.2231,41.2295,41.1977,41.2041,31700.0
2006-12-13 11:40:00,64.79,64.79,64.75,64.77,27100.0,41.2041,41.2041,41.1786,41.1913,27100.0
2006-12-13 11:45:00,64.77,64.77,64.69,64.69,30400.0,41.1913,41.1913,41.1405,41.1405,30400.0
2006-12-13 11:50:00,64.69,64.72,64.68,64.68,14900.0,41.1405,41.1595,41.1341,41.1341,14900.0
2006-12-13 11:55:00,64.68,64.7,64.67,64.7,7600.0,41.1341,41.1468,41.1277,41.1468,7600.0
2006-12-13 12:00:00,64.7,64.73,64.68,64.68,13100.0,41.1468,41.1659,41.1341,41.1341,13100.0
2006-12-13 12:05:00,64.67,64.68,64.62,64.65,9300.0,41.1277,41.1341,41.0959,41.115,9300.0
2006-12-13 12:10:00,64.65,64.66,64.61,64.61,7800.0,41.115,41.1214,41.0896,41.0896,7800.0
2006-12-13 12:15:00,64.62,64.63,64.61,64.63,5300.0,41.0959,41.1023,41.0896,41.1023,5300.0
2006-12-13 12:20:00,64.63,64.65,64.61,64.61,7900.0,41.1023,41.115,41.0896,41.0896,7900.0
2006-12-13 12:25:00,64.61,64.61,64.6,64.61,2900.0,41.0896,41.0896,41.0832,41.0896,2900.0
2006-12-13 12:30:00,64.61,64.61,64.58,64.58,7800.0,41.0896,41.0896,41.0705,41.0705,7800.0
2006-12-13 12:35:00,64.58,64.58,64.56,64.56,9100.0,41.0705,41.0705,41.0578,41.0578,9100.0
2006-12-13 12:40:00,64.56,64.58,64.56,64.56,8700.0,41.0578,41.0705,41.0578,41.0578,8700.0
2006-12-13 12:45:00,64.57,64.58,64.55,64.58,14800.0,41.0641,41.0705,41.0514,41.0705,14800.0
2006-12-13 12:50:00,64.58,64.59,64.57,64.58,2800.0,41.0705,41.0769,41.0641,41.0705,2800.0
2006-12-13 12:55:00,64.6,64.61,64.59,64.6,7300.0,41.0832,41.0896,41.0769,41.0832,7300.0
2006-12-13 13:00:00,64.61,64.61,64.59,64.61,11000.0,41.0896,41.0896,41.0769,41.0896,11000.0
2006-12-13 13:05:00,64.62,64.66,64.6,64.65,13300.0,41.0959,41.1214,41.0832,41.115,13300.0
2006-12-13 13:10:00,64.65,64.66,64.6,64.6,8500.0,41.115,41.1214,41.0832,41.0832,8500.0
2006-12-13 13:15:00,64.59,64.6,64.57,64.58,12900.0,41.0769,41.0832,41.0641,41.0705,12900.0
2006-12-13 13:20:00,64.58,64.59,64.57,64.58,8000.0,41.0705,41.0769,41.0641,41.0705,8000.0
2006-12-13 13:25:00,64.58,64.62,64.58,64.62,5300.0,41.0705,41.0959,41.0705,41.0959,5300.0
2006-12-13 13:30:00,64.62,64.63,64.61,64.62,8400.0,41.0959,41.1023,41.0896,41.0959,8400.0
2006-12-13 13:35:00,64.62,64.62,64.58,64.6,11900.0,41.0959,41.0959,41.0705,41.0832,11900.0
2006-12-13 13:40:00,64.58,64.59,64.56,64.57,8700.0,41.0705,41.0769,41.0578,41.0641,8700.0
2006-12-13 13:45:00,64.57,64.59,64.57,64.59,2900.0,41.0641,41.0769,41.0641,41.0769,2900.0
2006-12-13 13:50:00,64.59,64.66,64.58,64.65,7300.0,41.0769,41.1214,41.0705,41.115,7300.0
2006-12-13 13:55:00,64.64,64.66,64.64,64.66,3700.0,41.1087,41.1214,41.1087,41.1214,3700.0
2006-12-13 14:00:00,64.65,64.7,64.65,64.7,9600.0,41.115,41.1468,41.115,41.1468,9600.0
2006-12-13 14:05:00,64.7,64.7,64.69,64.7,7600.0,41.1468,41.1468,41.1405,41.1468,7600.0
2006-12-13 14:10:00,64.7,64.7,64.68,64.68,8700.0,41.1468,41.1468,41.1341,41.1341,8700.0
2006-12-13 14:15:00,64.67,64.68,64.63,64.63,5200.0,41.1277,41.1341,41.1023,41.1023,5200.0
2006-12-13 14:20:00,64.64,64.65,64.62,64.62,7800.0,41.1087,41.115,41.0959,41.0959,7800.0
2006-12-13 14:25:00,64.63,64.63,64.58,64.58,11100.0,41.1023,41.1023,41.0705,41.0705,11100.0
2006-12-13 14:30:00,64.58,64.58,64.53,64.55,13000.0,41.0705,41.0705,41.0387,41.0514,13000.0
2006-12-13 14:35:00,64.54,64.55,64.52,64.54,14800.0,41.0451,41.0514,41.0323,41.0451,14800.0
2006-12-13 14:40:00,64.54,64.55,64.49,64.5,24300.0,41.0451,41.0514,41.0133,41.0196,24300.0
2006-12-13 14:45:00,64.51,64.51,64.49,64.5,5300.0,41.026,41.026,41.0133,41.0196,5300.0
2006-12-13 14:50:00,64.49,64.5,64.45,64.49,21300.0,41.0133,41.0196,40.9878,41.0133,21300.0
2006-12-13 14:55:00,64.49,64.49,64.47,64.49,15100.0,41.0133,41.0133,41.0005,41.0133,15100.0
2006-12-13 15:00:00,64.48,64.5,64.47,64.5,12500.0,41.0069,41.0196,41.0005,41.0196,12500.0
2006-12-13 15:05:00,64.5,64.53,64.48,64.5,19400.0,41.0196,41.0387,41.0069,41.0196,19400.0
2006-12-13 15:10:00,64.5,64.52,64.49,64.5,12100.0,41.0196,41.0323,41.0133,41.0196,12100.0
2006-12-13 15:15:00,64.49,64.5,64.47,64.48,11300.0,41.0133,41.0196,41.0005,41.0069,11300.0
2006-12-13 15:20:00,64.48,64.51,64.47,64.48,17900.0,41.0069,41.026,41.0005,41.0069,17900.0
2006-12-13 15:25:00,64.48,64.5,64.47,64.5,19000.0,41.0069,41.0196,41.0005,41.0196,19000.0
2006-12-13 15:30:00,64.5,64.5,64.47,64.48,18100.0,41.0196,41.0196,41.0005,41.0069,18100.0
2006-12-13 15:35:00,64.49,64.53,64.47,64.52,23300.0,41.0133,41.0387,41.0005,41.0323,23300.0
2006-12-13 15:40:00,64.52,64.58,64.48,64.55,35700.0,41.0323,41.0705,41.0069,41.0514,35700.0
2006-12-13 15:45:00,64.55,64.57,64.54,64.54,39200.0,41.0514,41.0641,41.0451,41.0451,39200.0
2006-12-13 15:50:00,64.54,64.62,64.54,64.61,43700.0,41.0451,41.0959,41.0451,41.0896,43700.0
2006-12-13 15:55:00,64.61,64.61,64.57,64.59,55400.0,41.0896,41.0896,41.0641,41.0769,55400.0
2006-12-14 09:30:00,64.67,64.76,64.48,64.53,45100.0,41.1277,41.185,41.0069,41.0387,45100.0
2006-12-14 09:35:00,64.52,64.52,64.38,64.42,12800.0,41.0323,41.0323,40.9433,40.9687,12800.0
2006-12-14 09:40:00,64.42,64.55,64.42,64.49,10700.0,40.9687,41.0514,40.9687,41.0133,10700.0
2006-12-14 09:45:00,64.49,64.59,64.44,64.57,9400.0,41.0133,41.0769,40.9815,41.0641,9400.0
2006-12-14 09:50:00,64.57,64.75,64.57,64.74,12100.0,41.0641,41.1786,41.0641,41.1723,12100.0
2006-12-14 09:55:00,64.74,64.97,64.74,64.86,33800.0,41.1723,41.3185,41.1723,41.2486,33800.0
2006-12-14 10:00:00,64.86,64.96,64.86,64.95,31600.0,41.2486,41.3122,41.2486,41.3058,31600.0
2006-12-14 10:05:00,64.94,64.98,64.9,64.97,31100.0,41.2994,41.3249,41.274,41.3185,31100.0
2006-12-14 10:10:00,64.97,64.97,64.86,64.88,13100.0,41.3185,41.3185,41.2486,41.2613,13100.0
2006-12-14 10:15:00,64.88,64.89,64.8,64.84,14000.0,41.2613,41.2676,41.2104,41.2359,14000.0
2006-12-14 10:20:00,64.84,64.84,64.71,64.71,21900.0,41.2359,41.2359,41.1532,41.1532,21900.0
2006-12-14 10:25:00,64.71,64.75,64.66,64.74,14900.0,41.1532,41.1786,41.1214,41.1723,14900.0
2006-12-14 10:30:00,64.75,64.76,64.66,64.67,19400.0,41.1786,41.185,41.1214,41.1277,19400.0
2006-12-14 10:35:00,64.66,64.84,64.66,64.83,17300.0,41.1214,41.2359,41.1214,41.2295,17300.0
2006-12-14 10:40:00,64.85,64.88,64.83,64.85,17300.0,41.2422,41.2613,41.2295,41.2422,17300.0
2006-12-14 10:45:00,64.85,64.88,64.85,64.85,9000.0,41.2422,41.2613,41.2422,41.2422,9000.0
2006-12-14 10:50:00,64.85,64.88,64.84,64.87,12900.0,41.2422,41.2613,41.2359,41.2549,12900.0
2006-12-14 10:55:00,64.88,64.92,64.87,64.92,13600.0,41.2613,41.2867,41.2549,41.2867,13600.0
2006-12-14 11:00:00,64.92,64.92,64.84,64.86,22800.0,41.2867,41.2867,41.2359,41.2486,22800.0
2006-12-14 11:05:00,64.85,64.88,64.83,64.88,5800.0,41.2422,41.2613,41.2295,41.2613,5800.0
2006-12-14 11:10:00,64.88,64.89,64.85,64.85,11600.0,41.2613,41.2676,41.2422,41.2422,11600.0
2006-12-14 11:15:00,64.85,64.86,64.84,64.85,11200.0,41.2422,41.2486,41.2359,41.2422,11200.0
2006-12-14 11:20:00,64.85,64.85,64.76,64.77,11700.0,41.2422,41.2422,41.185,41.1913,11700.0
2006-12-14 11:25:00,64.78,64.85,64.78,64.85,8400.0,41.1977,41.2422,41.1977,41.2422,8400.0
2006-12-14 11:30:00,64.85,64.86,64.79,64.8,11400.0,41.2422,41.2486,41.2041,41.2104,11400.0
2006-12-14 11:35:00,64.79,64.81,64.76,64.8,10100.0,41.2041,41.2168,41.185,41.2104,10100.0
2006-12-14 11:40:00,64.8,64.82,64.79,64.79,7900.0,41.2104,41.2231,41.2041,41.2041,7900.0
2006-12-14 11:45:00,64.8,64.8,64.78,64.8,5200.0,41.2104,41.2104,41.1977,41.2104,5200.0
2006-12-14 11:50:00,64.8,64.86,64.79,64.83,31900.0,41.2104,41.2486,41.2041,41.2295,31900.0
2006-12-14 11:55:00,64.84,64.85,64.81,64.81,6400.0,41.2359,41.2422,41.2168,41.2168,6400.0
2006-12-14 12:00:00,64.82,64.85,64.82,64.85,5600.0,41.2231,41.2422,41.2231,41.2422,5600.0
2006-12-14 12:05:00,64.85,64.85,64.79,64.81,16500.0,41.2422,41.2422,41.2041,41.2168,16500.0
2006-12-14 12:10:00,64.81,64.84,64.8,64.83,14400.0,41.2168,41.2359,41.2104,41.2295,14400.0
2006-12-14 12:15:00,64.84,64.85,64.83,64.85,3900.0,41.2359,41.2422,41.2295,41.2422,3900.0
2006-12-14 12:20:00,64.85,64.87,64.84,64.85,17700.0,41.2422,41.2549,41.2359,41.2422,17700.0
2006-12-14 12:25:00,64.85,64.88,64.84,64.87,8100.0,41.2422,41.2613,41.2359,41.2549,8100.0
2006-12-14 12:30:00,64.87,64.92,64.87,64.9,16400.0,41.2549,41.2867,41.2549,41.274,16400.0
2006-12-14 12:35:00,64.91,64.94,64.9,64.93,9500.0,41.2804,41.2994,41.274,41.2931,9500.0
2006-12-14 12:40:00,64.94,64.94,64.92,64.93,12000.0,41.2994,41.2994,41.2867,41.2931,12000.0
2006-12-14 12:45:00,64.92,64.92,64.87,64.87,10200.0,41.2867,41.2867,41.2549,41.2549,10200.0
2006-12-14 12:50:00,64.88,64.89,64.85,64.88,8500.0,41.2613,41.2676,41.2422,41.2613,8500.0
2006-12-14 12:55:00,64.87,64.93,64.87,64.93,2800.0,41.2549,41.2931,41.2549,41.2931,2800.0
2006-12-14 13:00:00,64.93,64.93,64.91,64.91,6100.0,41.2931,41.2931,41.2804,41.2804,6100.0
2006-12-14 13:05:00,64.91,64.93,64.9,64.92,11600.0,41.2804,41.2931,41.274,41.2867,11600.0
2006-12-14 13:10:00,64.92,64.95,64.91,64.94,12300.0,41.2867,41.3058,41.2804,41.2994,12300.0
2006-12-14 13:15:00,64.93,64.95,64.93,64.95,3300.0,41.2931,41.3058,41.2931,41.3058,3300.0
2006-12-14 13:20:00,64.94,64.96,64.94,64.95,5500.0,41.2994,41.3122,41.2994,41.3058,5500.0
2006-12-14 13:25:00,64.96,64.96,64.95,64.96,3700.0,41.3122,41.3122,41.3058,41.3122,3700.0
2006-12-14 13:30:00,64.96,64.97,64.94,64.96,8100.0,41.3122,41.3185,41.2994,41.3122,8100.0
2006-12-14 13:35:00,64.96,64.97,64.93,64.93,12600.0,41.3122,41.3185,41.2931,41.2931,12600.0
2006-12-14 13:40:00,64.92,64.93,64.89,64.91,9400.0,41.2867,41.2931,41.2676,41.2804,9400.0
2006-12-14 13:45:00,64.91,64.95,64.91,64.95,6100.0,41.2804,41.3058,41.2804,41.3058,6100.0
2006-12-14 13:50:00,64.95,64.98,64.94,64.97,15200.0,41.3058,41.3249,41.2994,41.3185,15200.0
2006-12-14 13:55:00,64.97,64.98,64.97,64.97,11400.0,41.3185,41.3249,41.3185,41.3185,11400.0
2006-12-14 14:00:00,64.97,64.97,64.94,64.95,13700.0,41.3185,41.3185,41.2994,41.3058,13700.0
2006-12-14 14:05:00,64.95,64.97,64.94,64.97,8700.0,41.3058,41.3185,41.2994,41.3185,8700.0
2006-12-14 14:10:00,64.96,64.97,64.95,64.96,5000.0,41.3122,41.3185,41.3058,41.3122,5000.0
2006-12-14 14:15:00,64.97,64.98,64.96,64.96,7500.0,41.3185,41.3249,41.3122,41.3122,7500.0
2006-12-14 14:20:00,64.96,64.98,64.95,64.98,16900.0,41.3122,41.3249,41.3058,41.3249,16900.0
2006-12-14 14:25:00,64.97,64.98,64.96,64.97,8900.0,41.3185,41.3249,41.3122,41.3185,8900.0
2006-12-14 14:30:00,64.98,64.99,64.97,64.99,17500.0,41.3249,41.3312,41.3185,41.3312,17500.0
2006-12-14 14:35:00,64.98,65.0,64.98,64.99,55100.0,41.3249,41.3376,41.3249,41.3312,55100.0
2006-12-14 14:40:00,64.98,65.0,64.98,64.99,19100.0,41.3249,41.3376,41.3249,41.3312,19100.0
2006-12-14 14:45:00,64.99,65.0,64.98,65.0,9300.0,41.3312,41.3376,41.3249,41.3376,9300.0
2006-12-14 14:50:00,64.99,64.99,64.97,64.97,16100.0,41.3312,41.3312,41.3185,41.3185,16100.0
2006-12-14 14:55:00,64.97,64.98,64.96,64.96,6300.0,41.3185,41.3249,41.3122,41.3122,6300.0
2006-12-14 15:00:00,64.97,64.97,64.9,64.92,48500.0,41.3185,41.3185,41.274,41.2867,48500.0
2006-12-14 15:05:00,64.93,64.94,64.89,64.9,30800.0,41.2931,41.2994,41.2676,41.274,30800.0
2006-12-14 15:10:00,64.9,64.9,64.87,64.9,12100.0,41.274,41.274,41.2549,41.274,12100.0
2006-12-14 15:15:00,64.9,64.9,64.87,64.89,11200.0,41.274,41.274,41.2549,41.2676,11200.0
2006-12-14 15:20:00,64.89,64.92,64.88,64.89,16600.0,41.2676,41.2867,41.2613,41.2676,16600.0
2006-12-14 15:25:00,64.9,64.95,64.89,64.92,26800.0,41.274,41.3058,41.2676,41.2867,26800.0
2006-12-14 15:30:00,64.91,64.94,64.9,64.91,18100.0,41.2804,41.2994,41.274,41.2804,18100.0
2006-12-14 15:35:00,64.92,64.92,64.86,64.87,20100.0,41.2867,41.2867,41.2486,41.2549,20100.0
2006-12-14 15:40:00,64.86,64.89,64.84,64.88,33300.0,41.2486,41.2676,41.2359,41.2613,33300.0
2006-12-14 15:45:00,64.88,64.89,64.84,64.85,30800.0,41.2613,41.2676,41.2359,41.2422,30800.0
2006-12-14 15:50:00,64.84,64.85,64.82,64.83,41000.0,41.2359,41.2422,41.2231,41.2295,41000.0
2006-12-14 15:55:00,64.83,64.87,64.8,64.87,39000.0,41.2295,41.2549,41.2104,41.2549,39000.0
2006-12-15 09:30:00,64.83,64.88,64.77,64.8,699500.0,41.2295,41.2613,41.1913,41.2104,699500.0
2006-12-15 09:35:00,64.81,64.87,64.78,64.87,20900.0,41.2168,41.2549,41.1977,41.2549,20900.0
2006-12-15 09:40:00,64.84,64.88,64.83,64.87,9500.0,41.2359,41.2613,41.2295,41.2549,9500.0
2006-12-15 09:45:00,64.87,64.92,64.84,64.87,24700.0,41.2549,41.2867,41.2359,41.2549,24700.0
2006-12-15 09:50:00,64.85,64.94,64.85,64.91,21700.0,41.2422,41.2994,41.2422,41.2804,21700.0
2006-12-15 09:55:00,64.89,64.98,64.89,64.89,16800.0,41.2676,41.3249,41.2676,41.2676,16800.0
2006-12-15 10:00:00,64.89,64.95,64.86,64.92,27900.0,41.2676,41.3058,41.2486,41.2867,27900.0
2006-12-15 10:05:00,64.92,64.94,64.88,64.92,13300.0,41.2867,41.2994,41.2613,41.2867,13300.0
2006-12-15 10:10:00,64.92,64.93,64.91,64.92,9100.0,41.2867,41.2931,41.2804,41.2867,9100.0
2006-12-15 10:15:00,64.92,64.93,64.92,64.92,10400.0,41.2867,41.2931,41.2867,41.2867,10400.0
2006-12-15 10:20:00,64.93,64.97,64.93,64.94,11400.0,41.2931,41.3185,41.2931,41.2994,11400.0
2006-12-15 10:25:00,64.94,64.97,64.92,64.95,12300.0,41.2994,41.3185,41.2867,41.3058,12300.0
2006-12-15 10:30:00,64.96,64.96,64.93,64.96,6400.0,41.3122,41.3122,41.2931,41.3122,6400.0
2006-12-15 10:35:00,64.96,64.99,64.95,64.97,15400.0,41.3122,41.3312,41.3058,41.3185,15400.0
2006-12-15 10:40:00,64.98,64.98,64.96,64.96,9600.0,41.3249,41.3249,41.3122,41.3122,9600.0
2006-12-15 10:45:00,64.97,64.98,64.93,64.93,18900.0,41.3185,41.3249,41.2931,41.2931,18900.0
2006-12-15 10:50:00,64.93,64.95,64.91,64.93,12600.0,41.2931,41.3058,41.2804,41.2931,12600.0
2006-12-15 10:55:00,64.94,65.17,64.94,65.17,210900.0,41.2994,41.4457,41.2994,41.4457,210900.0
2006-12-15 11:00:00,65.18,65.26,65.14,65.23,55400.0,41.4521,41.503,41.4266,41.4839,55400.0
2006-12-15 11:05:00,65.24,65.25,65.15,65.17,25200.0,41.4902,41.4966,41.433,41.4457,25200.0
2006-12-15 11:10:00,65.17,65.17,65.04,65.05,16300.0,41.4457,41.4457,41.363,41.3694,16300.0
2006-12-15 11:15:00,65.06,65.1,65.04,65.09,11500.0,41.3758,41.4012,41.363,41.3948,11500.0
2006-12-15 11:20:00,65.12,65.17,65.12,65.15,6300.0,41.4139,41.4457,41.4139,41.433,6300.0
2006-12-15 11:25:00,65.16,65.17,65.09,65.09,13000.0,41.4394,41.4457,41.3948,41.3948,13000.0
2006-12-15 11:30:00,65.09,65.09,65.05,65.05,12300.0,41.3948,41.3948,41.3694,41.3694,12300.0
2006-12-15 11:35:00,65.06,65.11,65.01,65.1,16700.0,41.3758,41.4076,41.344,41.4012,16700.0
2006-12-15 11:40:00,65.08,65.13,65.07,65.09,7800.0,41.3885,41.4203,41.3821,41.3948,7800.0
2006-12-15 11:45:00,65.09,65.1,65.04,65.08,13600.0,41.3948,41.4012,41.363,41.3885,13600.0
2006-12-15 11:50:00,65.08,65.13,65.08,65.08,8500.0,41.3885,41.4203,41.3885,41.3885,8500.0
2006-12-15 11:55:00,65.08,65.11,65.07,65.11,6700.0,41.3885,41.4076,41.3821,41.4076,6700.0
2006-12-15 12:00:00,65.11,65.11,65.06,65.07,7400.0,41.4076,41.4076,41.3758,41.3821,7400.0
2006-12-15 12:05:00,65.07,65.07,65.0,65.01,15400.0,41.3821,41.3821,41.3376,41.344,15400.0
2006-12-15 12:10:00,65.01,65.03,65.0,65.0,4600.0,41.344,41.3567,41.3376,41.3376,4600.0
2006-12-15 12:15:00,65.0,65.0,64.96,64.96,13500.0,41.3376,41.3376,41.3122,41.3122,13500.0
2006-12-15 12:20:00,64.96,64.96,64.81,64.81,21200.0,41.3122,41.3122,41.2168,41.2168,21200.0
2006-12-15 12:25:00,64.82,64.96,64.81,64.96,19800.0,41.2231,41.3122,41.2168,41.3122,19800.0
2006-12-15 12:30:00,64.96,65.05,64.96,65.05,36500.0,41.3122,41.3694,41.3122,41.3694,36500.0
2006-12-15 12:35:00,65.03,65.09,65.02,65.09,11500.0,41.3567,41.3948,41.3503,41.3948,11500.0
2006-12-15 12:40:00,65.08,65.14,65.08,65.13,15200.0,41.3885,41.4266,41.3885,41.4203,15200.0
2006-12-15 12:45:00,65.13,65.14,65.12,65.13,7700.0,41.4203,41.4266,41.4139,41.4203,7700.0
2006-12-15 12:50:00,65.13,65.18,65.13,65.16,13800.0,41.4203,41.4521,41.4203,41.4394,13800.0
2006-12-15 12:55:00,65.17,65.17,65.09,65.09,16000.0,41.4457,41.4457,41.3948,41.3948,16000.0
2006-12-15 13:00:00,65.1,65.11,65.07,65.09,12500.0,41.4012,41.4076,41.3821,41.3948,12500.0
2006-12-15 13:05:00,65.09,65.14,65.09,65.14,8200.0,41.3948,41.4266,41.3948,41.4266,8200.0
2006-12-15 13:10:00,65.13,65.17,65.1,65.15,15400.0,41.4203,41.4457,41.4012,41.433,15400.0
2006-12-15 13:15:00,65.14,65.15,65.13,65.13,6400.0,41.4266,41.433,41.4203,41.4203,6400.0
2006-12-15 13:20:00,65.13,65.18,65.13,65.18,12200.0,41.4203,41.4521,41.4203,41.4521,12200.0
2006-12-15 13:25:00,65.18,65.19,65.1,65.12,14900.0,41.4521,41.4584,41.4012,41.4139,14900.0
2006-12-15 13:30:00,65.13,65.14,65.07,65.09,16100.0,41.4203,41.4266,41.3821,41.3948,16100.0
2006-12-15 13:35:00,65.1,65.1,65.02,65.04,15900.0,41.4012,41.4012,41.3503,41.363,15900.0
2006-12-15 13:40:00,65.06,65.11,65.06,65.08,9000.0,41.3758,41.4076,41.3758,41.3885,9000.0
2006-12-15 13:45:00,65.08,65.1,65.07,65.1,9700.0,41.3885,41.4012,41.3821,41.4012,9700.0
2006-12-15 13:50:00,65.11,65.12,65.07,65.09,12200.0,41.4076,41.4139,41.3821,41.3948,12200.0
2006-12-15 13:55:00,65.08,65.12,65.06,65.1,9400.0,41.3885,41.4139,41.3758,41.4012,9400.0
2006-12-15 14:00:00,65.11,65.17,65.11,65.15,9900.0,41.4076,41.4457,41.4076,41.433,9900.0
2006-12-15 14:05:00,65.15,65.16,65.14,65.16,9000.0,41.433,41.4394,41.4266,41.4394,9000.0
2006-12-15 14:10:00,65.16,65.17,65.11,65.14,21400.0,41.4394,41.4457,41.4076,41.4266,21400.0
2006-12-15 14:15:00,65.14,65.17,65.14,65.17,7800.0,41.4266,41.4457,41.4266,41.4457,7800.0
2006-12-15 14:20:00,65.17,65.21,65.17,65.19,11800.0,41.4457,41.4712,41.4457,41.4584,11800.0
2006-12-15 14:25:00,65.19,65.28,65.18,65.28,31400.0,41.4584,41.5157,41.4521,41.5157,31400.0
2006-12-15 14:30:00,65.28,65.35,65.26,65.29,228400.0,41.5157,41.5602,41.503,41.522,228400.0
2006-12-15 14:35:00,65.29,65.33,65.29,65.33,46600.0,41.522,41.5475,41.522,41.5475,46600.0
2006-12-15 14:40:00,65.33,65.38,65.33,65.37,34100.0,41.5475,41.5793,41.5475,41.5729,34100.0
2006-12-15 14:45:00,65.36,65.37,65.34,65.36,61100.0,41.5666,41.5729,41.5538,41.5666,61100.0
2006-12-15 14:50:00,65.36,65.38,65.35,65.37,16400.0,41.5666,41.5793,41.5602,41.5729,16400.0
2006-12-15 14:55:00,65.37,65.4,65.36,65.4,26700.0,41.5729,41.592,41.5666,41.592,26700.0
2006-12-15 15:00:00,65.4,65.43,65.37,65.37,39200.0,41.592,41.6111,41.5729,41.5729,39200.0
2006-12-15 15:05:00,65.37,65.41,65.36,65.4,17600.0,41.5729,41.5984,41.5666,41.592,17600.0
2006-12-15 15:10:00,65.39,65.44,65.39,65.41,54000.0,41.5856,41.6174,41.5856,41.5984,54000.0
2006-12-15 15:15:00,65.41,65.42,65.36,65.41,60400.0,41.5984,41.6047,41.5666,41.5984,60400.0
2006-12-15 15:20:00,65.41,65.45,65.41,65.43,47600.0,41.5984,41.6238,41.5984,41.6111,47600.0
2006-12-15 15:25:00,65.45,65.46,65.39,65.41,36100.0,41.6238,41.6301,41.5856,41.5984,36100.0
2006-12-15 15:30:00,65.41,65.42,65.33,65.37,67100.0,41.5984,41.6047,41.5475,41.5729,67100.0
2006-12-15 15:35:00,65.37,65.39,65.29,65.29,71900.0,41.5729,41.5856,41.522,41.522,71900.0
2006-12-15 15:40:00,65.3,65.37,65.23,65.33,100700.0,41.5284,41.5729,41.4839,41.5475,100700.0
2006-12-15 15:45:00,65.33,65.34,65.26,65.28,50000.0,41.5475,41.5538,41.503,41.5157,50000.0
2006-12-15 15:50:00,65.28,65.3,65.23,65.24,68600.0,41.5157,41.5284,41.4839,41.4902,68600.0
2006-12-15 15:55:00,65.24,65.27,65.22,65.23,77200.0,41.4902,41.5093,41.4775,41.4839,77200.0
2006-12-18 09:30:00,65.12,65.26,65.12,65.22,46700.0,41.4139,41.503,41.4139,41.4775,46700.0
2006-12-18 09:35:00,65.22,65.34,65.21,65.33,20700.0,41.4775,41.5538,41.4712,41.5475,20700.0
2006-12-18 09:40:00,65.34,65.34,65.26,65.29,19300.0,41.5538,41.5538,41.503,41.522,19300.0
2006-12-18 09:45:00,65.31,65.4,65.31,65.4,20800.0,41.5348,41.592,41.5348,41.592,20800.0
2006-12-18 09:50:00,65.41,65.5,65.4,65.48,19900.0,41.5984,41.6556,41.592,41.6429,19900.0
2006-12-18 09:55:00,65.48,65.55,65.44,65.44,32500.0,41.6429,41.6874,41.6174,41.6174,32500.0
2006-12-18 10:00:00,65.45,65.52,65.45,65.5,16800.0,41.6238,41.6683,41.6238,41.6556,16800.0
2006-12-18 10:05:00,65.5,65.5,65.45,65.48,16300.0,41.6556,41.6556,41.6238,41.6429,16300.0
2006-12-18 10:10:00,65.49,65.55,65.49,65.51,14300.0,41.6492,41.6874,41.6492,41.6619,14300.0
2006-12-18 10:15:00,65.53,65.55,65.52,65.54,14300.0,41.6747,41.6874,41.6683,41.681,14300.0
2006-12-18 10:20:00,65.54,65.56,65.53,65.53,11100.0,41.681,41.6937,41.6747,41.6747,11100.0
2006-12-18 10:25:00,65.54,65.57,65.53,65.55,16800.0,41.681,41.7001,41.6747,41.6874,16800.0
2006-12-18 10:30:00,65.55,65.57,65.54,65.55,16400.0,41.6874,41.7001,41.681,41.6874,16400.0
2006-12-18 10:35:00,65.56,65.57,65.55,65.56,16400.0,41.6937,41.7001,41.6874,41.6937,16400.0
2006-12-18 10:40:00,65.57,65.57,65.52,65.52,13200.0,41.7001,41.7001,41.6683,41.6683,13200.0
2006-12-18 10:45:00,65.52,65.54,65.5,65.53,16000.0,41.6683,41.681,41.6556,41.6747,16000.0
2006-12-18 10:50:00,65.52,65.56,65.48,65.55,30100.0,41.6683,41.6937,41.6429,41.6874,30100.0
2006-12-18 10:55:00,65.55,65.57,65.55,65.55,7900.0,41.6874,41.7001,41.6874,41.6874,7900.0
2006-12-18 11:00:00,65.55,65.56,65.48,65.5,13800.0,41.6874,41.6937,41.6429,41.6556,13800.0
2006-12-18 11:05:00,65.51,65.56,65.49,65.51,32200.0,41.6619,41.6937,41.6492,41.6619,32200.0
2006-12-18 11:10:00,65.52,65.53,65.44,65.45,28400.0,41.6683,41.6747,41.6174,41.6238,28400.0
2006-12-18 11:15:00,65.46,65.47,65.44,65.44,28200.0,41.6301,41.6365,41.6174,41.6174,28200.0
2006-12-18 11:20:00,65.44,65.47,65.42,65.47,35400.0,41.6174,41.6365,41.6047,41.6365,35400.0
2006-12-18 11:25:00,65.47,65.5,65.46,65.48,10000.0,41.6365,41.6556,41.6301,41.6429,10000.0
2006-12-18 11:30:00,65.48,65.52,65.43,65.5,32100.0,41.6429,41.6683,41.6111,41.6556,32100.0
2006-12-18 11:35:00,65.51,65.51,65.5,65.51,26400.0,41.6619,41.6619,41.6556,41.6619,26400.0
2006-12-18 11:40:00,65.5,65.52,65.48,65.52,22900.0,41.6556,41.6683,41.6429,41.6683,22900.0
2006-12-18 11:45:00,65.51,65.54,65.5,65.52,70900.0,41.6619,41.681,41.6556,41.6683,70900.0
2006-12-18 11:50:00,65.53,65.55,65.51,65.51,10100.0,41.6747,41.6874,41.6619,41.6619,10100.0
2006-12-18 11:55:00,65.52,65.52,65.49,65.49,11600.0,41.6683,41.6683,41.6492,41.6492,11600.0
2006-12-18 12:00:00,65.49,65.49,65.44,65.45,16700.0,41.6492,41.6492,41.6174,41.6238,16700.0
2006-12-18 12:05:00,65.45,65.46,65.43,65.44,16300.0,41.6238,41.6301,41.6111,41.6174,16300.0
2006-12-18 12:10:00,65.45,65.54,65.43,65.53,41100.0,41.6238,41.681,41.6111,41.6747,41100.0
2006-12-18 12:15:00,65.54,65.54,65.49,65.5,17600.0,41.681,41.681,41.6492,41.6556,17600.0
2006-12-18 12:20:00,65.5,65.54,65.5,65.54,9000.0,41.6556,41.681,41.6556,41.681,9000.0
2006-12-18 12:25:00,65.53,65.62,65.53,65.61,19100.0,41.6747,41.7319,41.6747,41.7255,19100.0
2006-12-18 12:30:00,65.62,65.66,65.62,65.65,15900.0,41.7319,41.7573,41.7319,41.751,15900.0
2006-12-18 12:35:00,65.65,65.67,65.65,65.67,12400.0,41.751,41.7637,41.751,41.7637,12400.0
2006-12-18 12:40:00,65.66,65.68,65.66,65.67,17200.0,41.7573,41.7701,41.7573,41.7637,17200.0
2006-12-18 12:45:00,65.67,65.7,65.67,65.69,18300.0,41.7637,41.7828,41.7637,41.7764,18300.0
2006-12-18 12:50:00,65.69,65.72,65.69,65.72,21500.0,41.7764,41.7955,41.7764,41.7955,21500.0
2006-12-18 12:55:00,65.71,65.72,65.67,65.67,15500.0,41.7891,41.7955,41.7637,41.7637,15500.0
2006-12-18 13:00:00,65.66,65.66,65.59,65.61,12500.0,41.7573,41.7573,41.7128,41.7255,12500.0
2006-12-18 13:05:00,65.61,65.61,65.56,65.58,14900.0,41.7255,41.7255,41.6937,41.7065,14900.0
2006-12-18 13:10:00,65.58,65.61,65.58,65.59,14000.0,41.7065,41.7255,41.7065,41.7128,14000.0
2006-12-18 13:15:00,65.59,65.6,65.58,65.59,8600.0,41.7128,41.7192,41.7065,41.7128,8600.0
2006-12-18 13:20:00,65.6,65.64,65.58,65.6,12600.0,41.7192,41.7446,41.7065,41.7192,12600.0
2006-12-18 13:25:00,65.59,65.6,65.58,65.59,8500.0,41.7128,41.7192,41.7065,41.7128,8500.0
2006-12-18 13:30:00,65.59,65.59,65.56,65.57,5800.0,41.7128,41.7128,41.6937,41.7001,5800.0
2006-12-18 13:35:00,65.58,65.59,65.57,65.58,7500.0,41.7065,41.7128,41.7001,41.7065,7500.0
2006-12-18 13:40:00,65.57,65.58,65.56,65.57,4300.0,41.7001,41.7065,41.6937,41.7001,4300.0
2006-12-18 13:45:00,65.58,65.6,65.58,65.59,11900.0,41.7065,41.7192,41.7065,41.7128,11900.0
2006-12-18 13:50:00,65.6,65.64,65.6,65.64,10000.0,41.7192,41.7446,41.7192,41.7446,10000.0
2006-12-18 13:55:00,65.64,65.64,65.6,65.61,7700.0,41.7446,41.7446,41.7192,41.7255,7700.0
2006-12-18 14:00:00,65.61,65.62,65.6,65.61,6200.0,41.7255,41.7319,41.7192,41.7255,6200.0
2006-12-18 14:05:00,65.6,65.61,65.59,65.59,9000.0,41.7192,41.7255,41.7128,41.7128,9000.0
2006-12-18 14:10:00,65.59,65.62,65.59,65.6,8100.0,41.7128,41.7319,41.7128,41.7192,8100.0
2006-12-18 14:15:00,65.61,65.61,65.55,65.6,31500.0,41.7255,41.7255,41.6874,41.7192,31500.0
2006-12-18 14:20:00,65.62,65.63,65.61,65.62,6800.0,41.7319,41.7383,41.7255,41.7319,6800.0
2006-12-18 14:25:00,65.61,65.62,65.6,65.61,11600.0,41.7255,41.7319,41.7192,41.7255,11600.0
2006-12-18 14:30:00,65.6,65.6,65.53,65.55,21700.0,41.7192,41.7192,41.6747,41.6874,21700.0
2006-12-18 14:35:00,65.55,65.58,65.54,65.58,9900.0,41.6874,41.7065,41.681,41.7065,9900.0
2006-12-18 14:40:00,65.58,65.59,65.57,65.58,11300.0,41.7065,41.7128,41.7001,41.7065,11300.0
2006-12-18 14:45:00,65.58,65.59,65.52,65.53,19500.0,41.7065,41.7128,41.6683,41.6747,19500.0
2006-12-18 14:50:00,65.53,65.57,65.49,65.55,30800.0,41.6747,41.7001,41.6492,41.6874,30800.0
2006-12-18 14:55:00,65.49,65.52,65.47,65.52,14400.0,41.6492,41.6683,41.6365,41.6683,14400.0
2006-12-18 15:00:00,65.51,65.51,65.46,65.48,15400.0,41.6619,41.6619,41.6301,41.6429,15400.0
2006-12-18 15:05:00,65.47,65.52,65.46,65.51,21700.0,41.6365,41.6683,41.6301,41.6619,21700.0
2006-12-18 15:10:00,65.51,65.55,65.49,65.53,21800.0,41.6619,41.6874,41.6492,41.6747,21800.0
2006-12-18 15:15:00,65.53,65.56,65.51,65.55,14900.0,41.6747,41.6937,41.6619,41.6874,14900.0
2006-12-18 15:20:00,65.55,65.57,65.51,65.56,26800.0,41.6874,41.7001,41.6619,41.6937,26800.0
2006-12-18 15:25:00,65.56,65.6,65.56,65.57,23700.0,41.6937,41.7192,41.6937,41.7001,23700.0
2006-12-18 15:30:00,65.55,65.61,65.53,65.56,23100.0,41.6874,41.7255,41.6747,41.6937,23100.0
2006-12-18 15:35:00,65.55,65.55,65.46,65.46,25900.0,41.6874,41.6874,41.6301,41.6301,25900.0
2006-12-18 15:40:00,65.46,65.51,65.43,65.47,42300.0,41.6301,41.6619,41.6111,41.6365,42300.0
2006-12-18 15:45:00,65.47,65.47,65.41,65.42,25800.0,41.6365,41.6365,41.5984,41.6047,25800.0
2006-12-18 15:50:00,65.43,65.51,65.4,65.51,44600.0,41.6111,41.6619,41.592,41.6619,44600.0
2006-12-18 15:55:00,65.5,65.54,65.49,65.52,40700.0,41.6556,41.681,41.6492,41.6683,40700.0
2006-12-19 09:30:00,65.28,65.51,65.22,65.47,38700.0,41.5157,41.6619,41.4775,41.6365,38700.0
2006-12-19 09:35:00,65.47,65.52,65.42,65.49,21000.0,41.6365,41.6683,41.6047,41.6492,21000.0
2006-12-19 09:40:00,65.48,65.59,65.46,65.55,26600.0,41.6429,41.7128,41.6301,41.6874,26600.0
2006-12-19 09:45:00,65.56,65.71,65.56,65.66,29800.0,41.6937,41.7891,41.6937,41.7573,29800.0
2006-12-19 09:50:00,65.66,65.67,65.55,65.55,15100.0,41.7573,41.7637,41.6874,41.6874,15100.0
2006-12-19 09:55:00,65.55,65.61,65.41,65.41,20400.0,41.6874,41.7255,41.5984,41.5984,20400.0
2006-12-19 10:00:00,65.4,65.4,65.36,65.36,4300.0,41.592,41.592,41.5666,41.5666,4300.0
2006-12-19 10:05:00,65.36,65.4,65.36,65.38,9000.0,41.5666,41.592,41.5666,41.5793,9000.0
2006-12-19 10:10:00,65.38,65.45,65.37,65.45,16600.0,41.5793,41.6238,41.5729,41.6238,16600.0
2006-12-19 10:15:00,65.45,65.55,65.45,65.54,10400.0,41.6238,41.6874,41.6238,41.681,10400.0
2006-12-19 10:20:00,65.53,65.54,65.45,65.46,15000.0,41.6747,41.681,41.6238,41.6301,15000.0
2006-12-19 10:25:00,65.47,65.5,65.43,65.44,13500.0,41.6365,41.6556,41.6111,41.6174,13500.0
2006-12-19 10:30:00,65.45,65.5,65.43,65.5,14100.0,41.6238,41.6556,41.6111,41.6556,14100.0
2006-12-19 10:35:00,65.5,65.57,65.5,65.54,21100.0,41.6556,41.7001,41.6556,41.681,21100.0
2006-12-19 10:40:00,65.54,65.54,65.42,65.44,29500.0,41.681,41.681,41.6047,41.6174,29500.0
2006-12-19 10:45:00,65.41,65.48,65.41,65.48,7900.0,41.5984,41.6429,41.5984,41.6429,7900.0
2006-12-19 10:50:00,65.49,65.5,65.48,65.49,8100.0,41.6492,41.6556,41.6429,41.6492,8100.0
2006-12-19 10:55:00,65.47,65.5,65.47,65.5,15900.0,41.6365,41.6556,41.6365,41.6556,15900.0
2006-12-19 11:00:00,65.5,65.57,65.5,65.54,20000.0,41.6556,41.7001,41.6556,41.681,20000.0
2006-12-19 11:05:00,65.55,65.56,65.53,65.55,4300.0,41.6874,41.6937,41.6747,41.6874,4300.0
2006-12-19 11:10:00,65.55,65.56,65.52,65.52,8000.0,41.6874,41.6937,41.6683,41.6683,8000.0
2006-12-19 11:15:00,65.52,65.52,65.49,65.5,16400.0,41.6683,41.6683,41.6492,41.6556,16400.0
2006-12-19 11:20:00,65.5,65.54,65.5,65.5,34400.0,41.6556,41.681,41.6556,41.6556,34400.0
2006-12-19 11:25:00,65.51,65.51,65.43,65.43,13800.0,41.6619,41.6619,41.6111,41.6111,13800.0
2006-12-19 11:30:00,65.42,65.5,65.42,65.45,15700.0,41.6047,41.6556,41.6047,41.6238,15700.0
2006-12-19 11:35:00,65.45,65.45,65.32,65.33,15500.0,41.6238,41.6238,41.5411,41.5475,15500.0
2006-12-19 11:40:00,65.34,65.44,65.34,65.42,18500.0,41.5538,41.6174,41.5538,41.6047,18500.0
2006-12-19 11:45:00,65.43,65.46,65.4,65.46,23300.0,41.6111,41.6301,41.592,41.6301,23300.0
2006-12-19 11:50:00,65.45,65.47,65.36,65.37,8600.0,41.6238,41.6365,41.5666,41.5729,8600.0
2006-12-19 11:55:00,65.36,65.4,65.36,65.4,6000.0,41.5666,41.592,41.5666,41.592,6000.0
2006-12-19 12:00:00,65.4,65.5,65.39,65.49,26600.0,41.592,41.6556,41.5856,41.6492,26600.0
2006-12-19 12:05:00,65.5,65.54,65.49,65.54,14400.0,41.6556,41.681,41.6492,41.681,14400.0
2006-12-19 12:10:00,65.53,65.55,65.53,65.54,15700.0,41.6747,41.6874,41.6747,41.681,15700.0
2006-12-19 12:15:00,65.53,65.54,65.5,65.5,23900.0,41.6747,41.681,41.6556,41.6556,23900.0
2006-12-19 12:20:00,65.5,65.55,65.5,65.55,8000.0,41.6556,41.6874,41.6556,41.6874,8000.0
2006-12-19 12:25:00,65.55,65.57,65.54,65.56,8800.0,41.6874,41.7001,41.681,41.6937,8800.0
2006-12-19 12:30:00,65.56,65.6,65.55,65.58,18700.0,41.6937,41.7192,41.6874,41.7065,18700.0
2006-12-19 12:35:00,65.58,65.63,65.57,65.57,20100.0,41.7065,41.7383,41.7001,41.7001,20100.0
2006-12-19 12:40:00,65.57,65.61,65.57,65.6,10700.0,41.7001,41.7255,41.7001,41.7192,10700.0
2006-12-19 12:45:00,65.59,65.6,65.58,65.59,6500.0,41.7128,41.7192,41.7065,41.7128,6500.0
2006-12-19 12:50:00,65.59,65.63,65.59,65.59,10400.0,41.7128,41.7383,41.7128,41.7128,10400.0
2006-12-19 12:55:00,65.59,65.59,65.55,65.58,6200.0,41.7128,41.7128,41.6874,41.7065,6200.0
2006-12-19 13:00:00,65.57,65.59,65.55,65.57,3200.0,41.7001,41.7128,41.6874,41.7001,3200.0
2006-12-19 13:05:00,65.56,65.59,65.55,65.55,6500.0,41.6937,41.7128,41.6874,41.6874,6500.0
2006-12-19 13:10:00,65.54,65.55,65.51,65.53,5000.0,41.681,41.6874,41.6619,41.6747,5000.0
2006-12-19 13:15:00,65.51,65.52,65.47,65.48,9600.0,41.6619,41.6683,41.6365,41.6429,9600.0
2006-12-19 13:20:00,65.47,65.5,65.47,65.49,3800.0,41.6365,41.6556,41.6365,41.6492,3800.0
2006-12-19 13:25:00,65.5,65.5,65.48,65.49,13100.0,41.6556,41.6556,41.6429,41.6492,13100.0
2006-12-19 13:30:00,65.5,65.52,65.49,65.5,17800.0,41.6556,41.6683,41.6492,41.6556,17800.0
2006-12-19 13:35:00,65.49,65.51,65.48,65.49,19000.0,41.6492,41.6619,41.6429,41.6492,19000.0
2006-12-19 13:40:00,65.49,65.55,65.49,65.55,10300.0,41.6492,41.6874,41.6492,41.6874,10300.0
2006-12-19 13:45:00,65.55,65.63,65.55,65.62,18400.0,41.6874,41.7383,41.6874,41.7319,18400.0
2006-12-19 13:50:00,65.63,65.63,65.6,65.6,9100.0,41.7383,41.7383,41.7192,41.7192,9100.0
2006-12-19 13:55:00,65.6,65.62,65.59,65.61,6500.0,41.7192,41.7319,41.7128,41.7255,6500.0
2006-12-19 14:00:00,65.61,65.66,65.6,65.65,12500.0,41.7255,41.7573,41.7192,41.751,12500.0
2006-12-19 14:05:00,65.66,65.77,65.65,65.75,42800.0,41.7573,41.8273,41.751,41.8146,42800.0
2006-12-19 14:10:00,65.75,65.78,65.74,65.76,8400.0,41.8146,41.8337,41.8082,41.8209,8400.0
2006-12-19 14:15:00,65.76,65.77,65.73,65.73,12900.0,41.8209,41.8273,41.8019,41.8019,12900.0
2006-12-19 14:20:00,65.74,65.74,65.68,65.74,7200.0,41.8082,41.8082,41.7701,41.8082,7200.0
2006-12-19 14:25:00,65.72,65.75,65.71,65.72,13100.0,41.7955,41.8146,41.7891,41.7955,13100.0
2006-12-19 14:30:00,65.72,65.75,65.7,65.75,10800.0,41.7955,41.8146,41.7828,41.8146,10800.0
2006-12-19 14:35:00,65.74,65.75,65.68,65.68,11600.0,41.8082,41.8146,41.7701,41.7701,11600.0
2006-12-19 14:40:00,65.7,65.7,65.68,65.69,9200.0,41.7828,41.7828,41.7701,41.7764,9200.0
2006-12-19 14:45:00,65.68,65.68,65.64,65.66,11500.0,41.7701,41.7701,41.7446,41.7573,11500.0
2006-12-19 14:50:00,65.66,65.71,65.66,65.69,13200.0,41.7573,41.7891,41.7573,41.7764,13200.0
2006-12-19 14:55:00,65.71,65.73,65.69,65.7,10700.0,41.7891,41.8019,41.7764,41.7828,10700.0
2006-12-19 15:00:00,65.7,65.75,65.7,65.72,15700.0,41.7828,41.8146,41.7828,41.7955,15700.0
2006-12-19 15:05:00,65.72,65.76,65.69,65.73,19800.0,41.7955,41.8209,41.7764,41.8019,19800.0
2006-12-19 15:10:00,65.75,65.78,65.72,65.75,27500.0,41.8146,41.8337,41.7955,41.8146,27500.0
2006-12-19 15:15:00,65.75,65.77,65.75,65.76,14000.0,41.8146,41.8273,41.8146,41.8209,14000.0
2006-12-19 15:20:00,65.76,65.78,65.75,65.77,16100.0,41.8209,41.8337,41.8146,41.8273,16100.0
2006-12-19 15:25:00,65.77,65.86,65.77,65.85,32800.0,41.8273,41.8845,41.8273,41.8782,32800.0
2006-12-19 15:30:00,65.85,65.87,65.81,65.82,21200.0,41.8782,41.8909,41.8527,41.8591,21200.0
2006-12-19 15:35:00,65.82,65.82,65.7,65.7,41400.0,41.8591,41.8591,41.7828,41.7828,41400.0
2006-12-19 15:40:00,65.69,65.73,65.59,65.62,39400.0,41.7764,41.8019,41.7128,41.7319,39400.0
2006-12-19 15:45:00,65.62,65.66,65.6,65.61,44600.0,41.7319,41.7573,41.7192,41.7255,44600.0
2006-12-19 15:50:00,65.61,65.68,65.61,65.68,35300.0,41.7255,41.7701,41.7255,41.7701,35300.0
2006-12-19 15:55:00,65.67,65.74,65.67,65.71,45900.0,41.7637,41.8082,41.7637,41.7891,45900.0
2006-12-20 09:30:00,65.76,65.88,65.71,65.85,47400.0,41.8209,41.8973,41.7891,41.8782,47400.0
2006-12-20 09:35:00,65.85,65.93,65.8,65.89,23500.0,41.8782,41.9291,41.8464,41.9036,23500.0
2006-12-20 09:40:00,65.89,65.95,65.89,65.91,30400.0,41.9036,41.9418,41.9036,41.9163,30400.0
2006-12-20 09:45:00,65.92,65.94,65.9,65.92,16900.0,41.9227,41.9354,41.91,41.9227,16900.0
2006-12-20 09:50:00,65.92,65.92,65.83,65.83,25000.0,41.9227,41.9227,41.8655,41.8655,25000.0
2006-12-20 09:55:00,65.83,65.89,65.8,65.89,11700.0,41.8655,41.9036,41.8464,41.9036,11700.0
2006-12-20 10:00:00,65.89,65.92,65.85,65.92,13300.0,41.9036,41.9227,41.8782,41.9227,13300.0
2006-12-20 10:05:00,65.91,65.91,65.85,65.86,11800.0,41.9163,41.9163,41.8782,41.8845,11800.0
2006-12-20 10:10:00,65.88,65.89,65.85,65.87,5500.0,41.8973,41.9036,41.8782,41.8909,5500.0
2006-12-20 10:15:00,65.88,65.89,65.83,65.86,14200.0,41.8973,41.9036,41.8655,41.8845,14200.0
2006-12-20 10:20:00,65.86,65.92,65.85,65.87,10200.0,41.8845,41.9227,41.8782,41.8909,10200.0
2006-12-20 10:25:00,65.87,65.93,65.85,65.9,21600.0,41.8909,41.9291,41.8782,41.91,21600.0
2006-12-20 10:30:00,65.89,65.94,65.87,65.89,29000.0,41.9036,41.9354,41.8909,41.9036,29000.0
2006-12-20 10:35:00,65.89,65.91,65.88,65.91,21000.0,41.9036,41.9163,41.8973,41.9163,21000.0
2006-12-20 10:40:00,65.91,65.93,65.88,65.91,19500.0,41.9163,41.9291,41.8973,41.9163,19500.0
2006-12-20 10:45:00,65.91,65.92,65.89,65.92,14200.0,41.9163,41.9227,41.9036,41.9227,14200.0
2006-12-20 10:50:00,65.91,65.94,65.91,65.93,9400.0,41.9163,41.9354,41.9163,41.9291,9400.0
2006-12-20 10:55:00,65.94,65.94,65.89,65.93,7300.0,41.9354,41.9354,41.9036,41.9291,7300.0
2006-12-20 11:00:00,65.93,65.95,65.93,65.93,16600.0,41.9291,41.9418,41.9291,41.9291,16600.0
2006-12-20 11:05:00,65.95,65.98,65.93,65.98,11200.0,41.9418,41.9608,41.9291,41.9608,11200.0
2006-12-20 11:10:00,65.96,65.97,65.93,65.95,8300.0,41.9481,41.9545,41.9291,41.9418,8300.0
2006-12-20 11:15:00,65.95,65.97,65.91,65.93,7000.0,41.9418,41.9545,41.9163,41.9291,7000.0
2006-12-20 11:20:00,65.92,65.99,65.91,65.99,31600.0,41.9227,41.9672,41.9163,41.9672,31600.0
2006-12-20 11:25:00,65.97,65.99,65.96,65.96,12900.0,41.9545,41.9672,41.9481,41.9481,12900.0
2006-12-20 11:30:00,65.96,65.99,65.96,65.97,10700.0,41.9481,41.9672,41.9481,41.9545,10700.0
2006-12-20 11:35:00,65.97,66.02,65.97,66.02,77000.0,41.9545,41.9863,41.9545,41.9863,77000.0
2006-12-20 11:40:00,66.01,66.02,65.98,66.01,5300.0,41.9799,41.9863,41.9608,41.9799,5300.0
2006-12-20 11:45:00,66.01,66.01,65.98,66.0,14700.0,41.9799,41.9799,41.9608,41.9736,14700.0
2006-12-20 11:50:00,66.01,66.03,66.0,66.01,7000.0,41.9799,41.9926,41.9736,41.9799,7000.0
2006-12-20 11:55:00,66.02,66.02,65.99,66.01,12000.0,41.9863,41.9863,41.9672,41.9799,12000.0
2006-12-20 12:00:00,66.01,66.03,66.01,66.02,13300.0,41.9799,41.9926,41.9799,41.9863,13300.0
2006-12-20 12:05:00,66.03,66.03,65.99,65.99,26800.0,41.9926,41.9926,41.9672,41.9672,26800.0
2006-12-20 12:10:00,65.99,66.04,65.98,66.01,20300.0,41.9672,41.999,41.9608,41.9799,20300.0
2006-12-20 12:15:00,66.01,66.03,66.0,66.02,5900.0,41.9799,41.9926,41.9736,41.9863,5900.0
2006-12-20 12:20:00,66.01,66.02,66.0,66.02,4600.0,41.9799,41.9863,41.9736,41.9863,4600.0
2006-12-20 12:25:00,66.02,66.06,66.0,66.06,22600.0,41.9863,42.0117,41.9736,42.0117,22600.0
2006-12-20 12:30:00,66.05,66.06,66.04,66.04,6300.0,42.0054,42.0117,41.999,41.999,6300.0
2006-12-20 12:35:00,66.05,66.05,66.02,66.02,9300.0,42.0054,42.0054,41.9863,41.9863,9300.0
2006-12-20 12:40:00,66.02,66.04,66.01,66.01,8700.0,41.9863,41.999,41.9799,41.9799,8700.0
2006-12-20 12:45:00,66.01,66.01,65.96,65.96,11200.0,41.9799,41.9799,41.9481,41.9481,11200.0
2006-12-20 12:50:00,65.95,65.96,65.91,65.92,10800.0,41.9418,41.9481,41.9163,41.9227,10800.0
2006-12-20 12:55:00,65.92,65.93,65.89,65.9,15400.0,41.9227,41.9291,41.9036,41.91,15400.0
2006-12-20 13:00:00,65.92,65.92,65.87,65.9,17800.0,41.9227,41.9227,41.8909,41.91,17800.0
2006-12-20 13:05:00,65.9,65.91,65.89,65.89,4900.0,41.91,41.9163,41.9036,41.9036,4900.0
2006-12-20 13:10:00,65.89,65.92,65.85,65.91,23700.0,41.9036,41.9227,41.8782,41.9163,23700.0
2006-12-20 13:15:00,65.9,65.93,65.89,65.9,17400.0,41.91,41.9291,41.9036,41.91,17400.0
2006-12-20 13:20:00,65.9,65.9,65.87,65.87,6500.0,41.91,41.91,41.8909,41.8909,6500.0
2006-12-20 13:25:00,65.87,65.95,65.85,65.94,22000.0,41.8909,41.9418,41.8782,41.9354,22000.0
2006-12-20 13:30:00,65.93,65.94,65.9,65.91,7400.0,41.9291,41.9354,41.91,41.9163,7400.0
2006-12-20 13:35:00,65.9,65.9,65.83,65.83,15600.0,41.91,41.91,41.8655,41.8655,15600.0
2006-12-20 13:40:00,65.84,65.84,65.78,65.78,13900.0,41.8718,41.8718,41.8337,41.8337,13900.0
2006-12-20 13:45:00,65.78,65.8,65.77,65.8,18500.0,41.8337,41.8464,41.8273,41.8464,18500.0
2006-12-20 13:50:00,65.8,65.82,65.78,65.79,9300.0,41.8464,41.8591,41.8337,41.84,9300.0
2006-12-20 13:55:00,65.79,65.79,65.77,65.78,12700.0,41.84,41.84,41.8273,41.8337,12700.0
2006-12-20 14:00:00,65.78,65.82,65.77,65.82,15700.0,41.8337,41.8591,41.8273,41.8591,15700.0
2006-12-20 14:05:00,65.82,65.83,65.79,65.8,21500.0,41.8591,41.8655,41.84,41.8464,21500.0
2006-12-20 14:10:00,65.81,65.82,65.79,65.79,11400.0,41.8527,41.8591,41.84,41.84,11400.0
2006-12-20 14:15:00,65.8,65.82,65.79,65.79,16400.0,41.8464,41.8591,41.84,41.84,16400.0
2006-12-20 14:20:00,65.79,65.85,65.78,65.83,18000.0,41.84,41.8782,41.8337,41.8655,18000.0
2006-12-20 14:25:00,65.82,65.84,65.79,65.81,21300.0,41.8591,41.8718,41.84,41.8527,21300.0
2006-12-20 14:30:00,65.81,65.83,65.74,65.75,22700.0,41.8527,41.8655,41.8082,41.8146,22700.0
2006-12-20 14:35:00,65.74,65.77,65.72,65.77,13700.0,41.8082,41.8273,41.7955,41.8273,13700.0
2006-12-20 14:40:00,65.77,65.78,65.76,65.76,4900.0,41.8273,41.8337,41.8209,41.8209,4900.0
2006-12-20 14:45:00,65.76,65.78,65.74,65.75,13600.0,41.8209,41.8337,41.8082,41.8146,13600.0
2006-12-20 14:50:00,65.76,65.78,65.75,65.78,8100.0,41.8209,41.8337,41.8146,41.8337,8100.0
2006-12-20 14:55:00,65.78,65.81,65.77,65.78,14400.0,41.8337,41.8527,41.8273,41.8337,14400.0
2006-12-20 15:00:00,65.78,65.79,65.76,65.76,26500.0,41.8337,41.84,41.8209,41.8209,26500.0
2006-12-20 15:05:00,65.75,65.76,65.74,65.76,12600.0,41.8146,41.8209,41.8082,41.8209,12600.0
2006-12-20 15:10:00,65.76,65.83,65.76,65.8,17200.0,41.8209,41.8655,41.8209,41.8464,17200.0
2006-12-20 15:15:00,65.8,65.84,65.78,65.82,20900.0,41.8464,41.8718,41.8337,41.8591,20900.0
2006-12-20 15:20:00,65.81,65.81,65.79,65.81,7200.0,41.8527,41.8527,41.84,41.8527,7200.0
2006-12-20 15:25:00,65.82,65.84,65.8,65.84,13500.0,41.8591,41.8718,41.8464,41.8718,13500.0
2006-12-20 15:30:00,65.84,65.87,65.83,65.87,16800.0,41.8718,41.8909,41.8655,41.8909,16800.0
2006-12-20 15:35:00,65.87,65.89,65.84,65.88,18700.0,41.8909,41.9036,41.8718,41.8973,18700.0
2006-12-20 15:40:00,65.89,65.95,65.87,65.88,50900.0,41.9036,41.9418,41.8909,41.8973,50900.0
2006-12-20 15:45:00,65.89,65.89,65.86,65.87,30500.0,41.9036,41.9036,41.8845,41.8909,30500.0
2006-12-20 15:50:00,65.87,65.88,65.81,65.82,36000.0,41.8909,41.8973,41.8527,41.8591,36000.0
2006-12-20 15:55:00,65.83,65.85,65.8,65.82,51000.0,41.8655,41.8782,41.8464,41.8591,51000.0
2006-12-21 09:30:00,65.89,66.0,65.81,65.81,44900.0,41.9036,41.9736,41.8527,41.8527,44900.0
2006-12-21 09:35:00,65.8,65.8,65.65,65.67,26300.0,41.8464,41.8464,41.751,41.7637,26300.0
2006-12-21 09:40:00,65.69,65.79,65.68,65.78,13200.0,41.7764,41.84,41.7701,41.8337,13200.0
2006-12-21 09:45:00,65.79,65.89,65.78,65.89,26900.0,41.84,41.9036,41.8337,41.9036,26900.0
2006-12-21 09:50:00,65.89,65.93,65.83,65.86,37600.0,41.9036,41.9291,41.8655,41.8845,37600.0
2006-12-21 09:55:00,65.85,65.86,65.76,65.76,12500.0,41.8782,41.8845,41.8209,41.8209,12500.0
2006-12-21 10:00:00,65.76,65.8,65.73,65.73,15600.0,41.8209,41.8464,41.8019,41.8019,15600.0
2006-12-21 10:05:00,65.75,65.77,65.69,65.7,18400.0,41.8146,41.8273,41.7764,41.7828,18400.0
2006-12-21 10:10:00,65.7,65.7,65.65,65.69,25800.0,41.7828,41.7828,41.751,41.7764,25800.0
2006-12-21 10:15:00,65.68,65.68,65.58,65.59,19500.0,41.7701,41.7701,41.7065,41.7128,19500.0
2006-12-21 10:20:00,65.59,65.64,65.56,65.64,14400.0,41.7128,41.7446,41.6937,41.7446,14400.0
2006-12-21 10:25:00,65.65,65.74,65.63,65.72,13000.0,41.751,41.8082,41.7383,41.7955,13000.0
2006-12-21 10:30:00,65.74,65.83,65.74,65.83,18600.0,41.8082,41.8655,41.8082,41.8655,18600.0
2006-12-21 10:35:00,65.82,65.84,65.76,65.77,9100.0,41.8591,41.8718,41.8209,41.8273,9100.0
2006-12-21 10:40:00,65.77,65.78,65.71,65.73,10400.0,41.8273,41.8337,41.7891,41.8019,10400.0
2006-12-21 10:45:00,65.74,65.75,65.67,65.69,12500.0,41.8082,41.8146,41.7637,41.7764,12500.0
2006-12-21 10:50:00,65.69,65.74,65.69,65.73,13000.0,41.7764,41.8082,41.7764,41.8019,13000.0
2006-12-21 10:55:00,65.74,65.74,65.65,65.65,12600.0,41.8082,41.8082,41.751,41.751,12600.0
2006-12-21 11:00:00,65.66,65.66,65.63,65.65,12300.0,41.7573,41.7573,41.7383,41.751,12300.0
2006-12-21 11:05:00,65.65,65.71,65.64,65.71,8100.0,41.751,41.7891,41.7446,41.7891,8100.0
2006-12-21 11:10:00,65.71,65.75,65.7,65.73,13200.0,41.7891,41.8146,41.7828,41.8019,13200.0
2006-12-21 11:15:00,65.73,65.74,65.72,65.74,8200.0,41.8019,41.8082,41.7955,41.8082,8200.0
2006-12-21 11:20:00,65.75,65.8,65.73,65.8,10300.0,41.8146,41.8464,41.8019,41.8464,10300.0
2006-12-21 11:25:00,65.8,65.81,65.77,65.77,12100.0,41.8464,41.8527,41.8273,41.8273,12100.0
2006-12-21 11:30:00,65.78,65.78,65.73,65.74,7500.0,41.8337,41.8337,41.8019,41.8082,7500.0
2006-12-21 11:35:00,65.74,65.74,65.69,65.69,8800.0,41.8082,41.8082,41.7764,41.7764,8800.0
2006-12-21 11:40:00,65.69,65.7,65.65,65.66,14200.0,41.7764,41.7828,41.751,41.7573,14200.0
2006-12-21 11:45:00,65.67,65.67,65.64,65.64,26500.0,41.7637,41.7637,41.7446,41.7446,26500.0
2006-12-21 11:50:00,65.64,65.64,65.53,65.54,21700.0,41.7446,41.7446,41.6747,41.681,21700.0
2006-12-21 11:55:00,65.54,65.54,65.47,65.49,16200.0,41.681,41.681,41.6365,41.6492,16200.0
2006-12-21 12:00:00,65.47,65.49,65.4,65.49,38800.0,41.6365,41.6492,41.592,41.6492,38800.0
2006-12-21 12:05:00,65.49,65.51,65.41,65.43,19700.0,41.6492,41.6619,41.5984,41.6111,19700.0
2006-12-21 12:10:00,65.43,65.48,65.42,65.42,17300.0,41.6111,41.6429,41.6047,41.6047,17300.0
2006-12-21 12:15:00,65.43,65.43,65.38,65.38,19500.0,41.6111,41.6111,41.5793,41.5793,19500.0
2006-12-21 12:20:00,65.38,65.5,65.37,65.49,9800.0,41.5793,41.6556,41.5729,41.6492,9800.0
2006-12-21 12:25:00,65.5,65.53,65.49,65.53,14200.0,41.6556,41.6747,41.6492,41.6747,14200.0
2006-12-21 12:30:00,65.54,65.54,65.45,65.45,21400.0,41.681,41.681,41.6238,41.6238,21400.0
2006-12-21 12:35:00,65.45,65.46,65.4,65.44,57300.0,41.6238,41.6301,41.592,41.6174,57300.0
2006-12-21 12:40:00,65.44,65.49,65.41,65.43,24200.0,41.6174,41.6492,41.5984,41.6111,24200.0
2006-12-21 12:45:00,65.44,65.44,65.35,65.35,25600.0,41.6174,41.6174,41.5602,41.5602,25600.0
2006-12-21 12:50:00,65.35,65.38,65.35,65.38,6300.0,41.5602,41.5793,41.5602,41.5793,6300.0
2006-12-21 12:55:00,65.38,65.38,65.35,65.36,11600.0,41.5793,41.5793,41.5602,41.5666,11600.0
2006-12-21 13:00:00,65.36,65.37,65.31,65.36,24100.0,41.5666,41.5729,41.5348,41.5666,24100.0
2006-12-21 13:05:00,65.38,65.38,65.3,65.35,52200.0,41.5793,41.5793,41.5284,41.5602,52200.0
2006-12-21 13:10:00,65.35,65.39,65.34,65.35,23100.0,41.5602,41.5856,41.5538,41.5602,23100.0
2006-12-21 13:15:00,65.36,65.37,65.24,65.24,56200.0,41.5666,41.5729,41.4902,41.4902,56200.0
2006-12-21 13:20:00,65.25,65.26,65.21,65.24,29900.0,41.4966,41.503,41.4712,41.4902,29900.0
2006-12-21 13:25:00,65.24,65.25,65.21,65.21,34500.0,41.4902,41.4966,41.4712,41.4712,34500.0
2006-12-21 13:30:00,65.22,65.24,65.15,65.17,48300.0,41.4775,41.4902,41.433,41.4457,48300.0
2006-12-21 13:35:00,65.17,65.23,65.05,65.22,75100.0,41.4457,41.4839,41.3694,41.4775,75100.0
2006-12-21 13:40:00,65.22,65.24,65.21,65.24,12900.0,41.4775,41.4902,41.4712,41.4902,12900.0
2006-12-21 13:45:00,65.24,65.27,65.19,65.22,14600.0,41.4902,41.5093,41.4584,41.4775,14600.0
2006-12-21 13:50:00,65.22,65.25,65.17,65.18,11900.0,41.4775,41.4966,41.4457,41.4521,11900.0
2006-12-21 13:55:00,65.19,65.19,65.15,65.16,8900.0,41.4584,41.4584,41.433,41.4394,8900.0
2006-12-21 14:00:00,65.16,65.16,65.13,65.15,13800.0,41.4394,41.4394,41.4203,41.433,13800.0
2006-12-21 14:05:00,65.15,65.16,65.13,65.16,15700.0,41.433,41.4394,41.4203,41.4394,15700.0
2006-12-21 14:10:00,65.16,65.16,65.14,65.14,9500.0,41.4394,41.4394,41.4266,41.4266,9500.0
2006-12-21 14:15:00,65.15,65.16,65.13,65.15,11000.0,41.433,41.4394,41.4203,41.433,11000.0
2006-12-21 14:20:00,65.15,65.22,65.14,65.21,23900.0,41.433,41.4775,41.4266,41.4712,23900.0
2006-12-21 14:25:00,65.22,65.25,65.22,65.23,15600.0,41.4775,41.4966,41.4775,41.4839,15600.0
2006-12-21 14:30:00,65.24,65.26,65.22,65.24,26800.0,41.4902,41.503,41.4775,41.4902,26800.0
2006-12-21 14:35:00,65.26,65.26,65.24,65.25,13400.0,41.503,41.503,41.4902,41.4966,13400.0
2006-12-21 14:40:00,65.26,65.27,65.25,65.26,18600.0,41.503,41.5093,41.4966,41.503,18600.0
2006-12-21 14:45:00,65.27,65.27,65.23,65.25,18600.0,41.5093,41.5093,41.4839,41.4966,18600.0
2006-12-21 14:50:00,65.26,65.26,65.2,65.2,34900.0,41.503,41.503,41.4648,41.4648,34900.0
2006-12-21 14:55:00,65.21,65.24,65.2,65.22,12200.0,41.4712,41.4902,41.4648,41.4775,12200.0
2006-12-21 15:00:00,65.22,65.23,65.2,65.2,19700.0,41.4775,41.4839,41.4648,41.4648,19700.0
2006-12-21 15:05:00,65.2,65.23,65.2,65.21,9400.0,41.4648,41.4839,41.4648,41.4712,9400.0
2006-12-21 15:10:00,65.23,65.29,65.22,65.27,30200.0,41.4839,41.522,41.4775,41.5093,30200.0
2006-12-21 15:15:00,65.27,65.27,65.19,65.2,20600.0,41.5093,41.5093,41.4584,41.4648,20600.0
2006-12-21 15:20:00,65.2,65.2,65.16,65.16,12900.0,41.4648,41.4648,41.4394,41.4394,12900.0
2006-12-21 15:25:00,65.17,65.19,65.16,65.17,21200.0,41.4457,41.4584,41.4394,41.4457,21200.0
2006-12-21 15:30:00,65.16,65.19,65.16,65.19,54500.0,41.4394,41.4584,41.4394,41.4584,54500.0
2006-12-21 15:35:00,65.19,65.21,65.19,65.2,15800.0,41.4584,41.4712,41.4584,41.4648,15800.0
2006-12-21 15:40:00,65.2,65.25,65.2,65.23,15400.0,41.4648,41.4966,41.4648,41.4839,15400.0
2006-12-21 15:45:00,65.24,65.27,65.23,65.27,22200.0,41.4902,41.5093,41.4839,41.5093,22200.0
2006-12-21 15:50:00,65.27,65.28,65.22,65.28,58300.0,41.5093,41.5157,41.4775,41.5157,58300.0
2006-12-21 15:55:00,65.28,65.33,65.26,65.31,57700.0,41.5157,41.5475,41.503,41.5348,57700.0
2006-12-22 09:30:00,65.3,65.39,65.19,65.33,25900.0,41.5284,41.5856,41.4584,41.5475,25900.0
2006-12-22 09:35:00,65.33,65.35,65.19,65.25,15700.0,41.5475,41.5602,41.4584,41.4966,15700.0
2006-12-22 09:40:00,65.23,65.23,64.98,65.14,16600.0,41.4839,41.4839,41.3249,41.4266,16600.0
2006-12-22 09:45:00,65.14,65.19,65.03,65.06,11600.0,41.4266,41.4584,41.3567,41.3758,11600.0
2006-12-22 09:50:00,65.07,65.1,64.92,65.08,19000.0,41.3821,41.4012,41.2867,41.3885,19000.0
2006-12-22 09:55:00,65.04,65.06,64.97,65.0,2700.0,41.363,41.3758,41.3185,41.3376,2700.0
2006-12-22 10:00:00,65.0,65.01,64.9,64.97,31400.0,41.3376,41.344,41.274,41.3185,31400.0
2006-12-22 10:05:00,64.99,65.07,64.96,64.99,21700.0,41.3312,41.3821,41.3122,41.3312,21700.0
2006-12-22 10:10:00,65.01,65.14,65.01,65.13,7000.0,41.344,41.4266,41.344,41.4203,7000.0
2006-12-22 10:15:00,65.12,65.14,65.04,65.1,17700.0,41.4139,41.4266,41.363,41.4012,17700.0
2006-12-22 10:20:00,65.07,65.15,65.05,65.15,9900.0,41.3821,41.433,41.3694,41.433,9900.0
2006-12-22 10:25:00,65.11,65.19,65.1,65.18,6000.0,41.4076,41.4584,41.4012,41.4521,6000.0
2006-12-22 10:30:00,65.16,65.18,65.07,65.07,18500.0,41.4394,41.4521,41.3821,41.3821,18500.0
2006-12-22 10:35:00,65.08,65.12,65.07,65.11,15300.0,41.3885,41.4139,41.3821,41.4076,15300.0
2006-12-22 10:40:00,65.11,65.17,65.09,65.13,15500.0,41.4076,41.4457,41.3948,41.4203,15500.0
2006-12-22 10:45:00,65.12,65.15,65.09,65.1,30800.0,41.4139,41.433,41.3948,41.4012,30800.0
2006-12-22 10:50:00,65.09,65.12,65.06,65.12,14500.0,41.3948,41.4139,41.3758,41.4139,14500.0
2006-12-22 10:55:00,65.12,65.13,65.1,65.1,11000.0,41.4139,41.4203,41.4012,41.4012,11000.0
2006-12-22 11:00:00,65.1,65.13,65.1,65.11,5700.0,41.4012,41.4203,41.4012,41.4076,5700.0
2006-12-22 11:05:00,65.13,65.13,65.09,65.09,13100.0,41.4203,41.4203,41.3948,41.3948,13100.0
2006-12-22 11:10:00,65.09,65.09,65.04,65.05,17400.0,41.3948,41.3948,41.363,41.3694,17400.0
2006-12-22 11:15:00,65.04,65.04,65.0,65.0,5000.0,41.363,41.363,41.3376,41.3376,5000.0
2006-12-22 11:20:00,65.02,65.05,65.01,65.04,7400.0,41.3503,41.3694,41.344,41.363,7400.0
2006-12-22 11:25:00,65.03,65.05,65.02,65.04,9700.0,41.3567,41.3694,41.3503,41.363,9700.0
2006-12-22 11:30:00,65.05,65.07,65.04,65.07,9000.0,41.3694,41.3821,41.363,41.3821,9000.0
2006-12-22 11:35:00,65.07,65.09,65.05,65.07,6900.0,41.3821,41.3948,41.3694,41.3821,6900.0
2006-12-22 11:40:00,65.08,65.11,65.08,65.09,6100.0,41.3885,41.4076,41.3885,41.3948,6100.0
2006-12-22 11:45:00,65.09,65.13,65.07,65.08,11900.0,41.3948,41.4203,41.3821,41.3885,11900.0
2006-12-22 11:50:00,65.1,65.11,65.07,65.08,4300.0,41.4012,41.4076,41.3821,41.3885,4300.0
2006-12-22 11:55:00,65.08,65.08,65.04,65.04,4900.0,41.3885,41.3885,41.363,41.363,4900.0
2006-12-22 12:00:00,65.03,65.1,64.96,65.09,13200.0,41.3567,41.4012,41.3122,41.3948,13200.0
2006-12-22 12:05:00,65.08,65.1,65.06,65.06,7200.0,41.3885,41.4012,41.3758,41.3758,7200.0
2006-12-22 12:10:00,65.07,65.1,65.0,65.01,6100.0,41.3821,41.4012,41.3376,41.344,6100.0
2006-12-22 12:15:00,65.01,65.01,64.99,65.01,4900.0,41.344,41.344,41.3312,41.344,4900.0
2006-12-22 12:20:00,65.01,65.05,65.01,65.05,1700.0,41.344,41.3694,41.344,41.3694,1700.0
2006-12-22 12:25:00,65.06,65.09,65.05,65.05,8000.0,41.3758,41.3948,41.3694,41.3694,8000.0
2006-12-22 12:30:00,65.04,65.05,65.03,65.05,3100.0,41.363,41.3694,41.3567,41.3694,3100.0
2006-12-22 12:35:00,65.06,65.09,65.06,65.09,5800.0,41.3758,41.3948,41.3758,41.3948,5800.0
2006-12-22 12:40:00,65.08,65.11,65.07,65.11,2700.0,41.3885,41.4076,41.3821,41.4076,2700.0
2006-12-22 12:45:00,65.1,65.16,65.1,65.15,2700.0,41.4012,41.4394,41.4012,41.433,2700.0
2006-12-22 12:50:00,65.15,65.15,65.11,65.12,4900.0,41.433,41.433,41.4076,41.4139,4900.0
2006-12-22 12:55:00,65.09,65.11,65.09,65.1,4700.0,41.3948,41.4076,41.3948,41.4012,4700.0
2006-12-22 13:00:00,65.1,65.11,65.09,65.09,6200.0,41.4012,41.4076,41.3948,41.3948,6200.0
2006-12-22 13:05:00,65.09,65.09,65.07,65.07,3000.0,41.3948,41.3948,41.3821,41.3821,3000.0
2006-12-22 13:10:00,65.07,65.1,65.07,65.09,4700.0,41.3821,41.4012,41.3821,41.3948,4700.0
2006-12-22 13:15:00,65.09,65.1,65.08,65.09,2100.0,41.3948,41.4012,41.3885,41.3948,2100.0
2006-12-22 13:20:00,65.08,65.1,65.08,65.08,1000.0,41.3885,41.4012,41.3885,41.3885,1000.0
2006-12-22 13:25:00,65.08,65.09,65.05,65.05,6000.0,41.3885,41.3948,41.3694,41.3694,6000.0
2006-12-22 13:30:00,65.06,65.07,65.05,65.06,3500.0,41.3758,41.3821,41.3694,41.3758,3500.0
2006-12-22 13:35:00,65.07,65.09,65.06,65.08,3200.0,41.3821,41.3948,41.3758,41.3885,3200.0
2006-12-22 13:40:00,65.09,65.09,65.06,65.07,6300.0,41.3948,41.3948,41.3758,41.3821,6300.0
2006-12-22 13:45:00,65.07,65.11,65.07,65.11,5100.0,41.3821,41.4076,41.3821,41.4076,5100.0
2006-12-22 13:50:00,65.12,65.19,65.11,65.18,6600.0,41.4139,41.4584,41.4076,41.4521,6600.0
2006-12-22 13:55:00,65.19,65.21,65.18,65.21,4000.0,41.4584,41.4712,41.4521,41.4712,4000.0
2006-12-22 14:00:00,65.2,65.2,65.17,65.19,7100.0,41.4648,41.4648,41.4457,41.4584,7100.0
2006-12-22 14:05:00,65.2,65.22,65.19,65.2,11800.0,41.4648,41.4775,41.4584,41.4648,11800.0
2006-12-22 14:10:00,65.2,65.22,65.17,65.21,6000.0,41.4648,41.4775,41.4457,41.4712,6000.0
2006-12-22 14:15:00,65.21,65.21,65.19,65.19,4800.0,41.4712,41.4712,41.4584,41.4584,4800.0
2006-12-22 14:20:00,65.2,65.25,65.19,65.22,12100.0,41.4648,41.4966,41.4584,41.4775,12100.0
2006-12-22 14:25:00,65.23,65.23,65.2,65.21,7000.0,41.4839,41.4839,41.4648,41.4712,7000.0
2006-12-22 14:30:00,65.21,65.21,65.18,65.2,8700.0,41.4712,41.4712,41.4521,41.4648,8700.0
2006-12-22 14:35:00,65.2,65.23,65.19,65.22,5000.0,41.4648,41.4839,41.4584,41.4775,5000.0
2006-12-22 14:40:00,65.22,65.22,65.21,65.21,6000.0,41.4775,41.4775,41.4712,41.4712,6000.0
2006-12-22 14:45:00,65.21,65.25,65.2,65.25,6100.0,41.4712,41.4966,41.4648,41.4966,6100.0
2006-12-22 14:50:00,65.24,65.26,65.24,65.26,9000.0,41.4902,41.503,41.4902,41.503,9000.0
2006-12-22 14:55:00,65.25,65.27,65.25,65.25,5400.0,41.4966,41.5093,41.4966,41.4966,5400.0
2006-12-22 15:00:00,65.25,65.27,65.25,65.25,9000.0,41.4966,41.5093,41.4966,41.4966,9000.0
2006-12-22 15:05:00,65.25,65.27,65.25,65.27,5100.0,41.4966,41.5093,41.4966,41.5093,5100.0
2006-12-22 15:10:00,65.26,65.27,65.25,65.26,8900.0,41.503,41.5093,41.4966,41.503,8900.0
2006-12-22 15:15:00,65.26,65.28,65.26,65.28,6700.0,41.503,41.5157,41.503,41.5157,6700.0
2006-12-22 15:20:00,65.27,65.28,65.27,65.28,7600.0,41.5093,41.5157,41.5093,41.5157,7600.0
2006-12-22 15:25:00,65.28,65.3,65.27,65.3,6100.0,41.5157,41.5284,41.5093,41.5284,6100.0
2006-12-22 15:30:00,65.29,65.37,65.29,65.35,16600.0,41.522,41.5729,41.522,41.5602,16600.0
2006-12-22 15:35:00,65.36,65.37,65.35,65.36,14600.0,41.5666,41.5729,41.5602,41.5666,14600.0
2006-12-22 15:40:00,65.36,65.41,65.35,65.4,42400.0,41.5666,41.5984,41.5602,41.592,42400.0
2006-12-22 15:45:00,65.4,65.45,65.39,65.43,52100.0,41.592,41.6238,41.5856,41.6111,52100.0
2006-12-22 15:50:00,65.43,65.43,65.32,65.32,36600.0,41.6111,41.6111,41.5411,41.5411,36600.0
2006-12-22 15:55:00,65.32,65.36,65.31,65.31,32500.0,41.5411,41.5666,41.5348,41.5348,32500.0
2006-12-26 09:30:00,65.25,65.3,65.12,65.3,15900.0,41.4966,41.5284,41.4139,41.5284,15900.0
2006-12-26 09:35:00,65.3,65.3,65.22,65.23,3900.0,41.5284,41.5284,41.4775,41.4839,3900.0
2006-12-26 09:40:00,65.22,65.33,65.1,65.33,16500.0,41.4775,41.5475,41.4012,41.5475,16500.0
2006-12-26 09:45:00,65.35,65.4,65.33,65.35,16200.0,41.5602,41.592,41.5475,41.5602,16200.0
2006-12-26 09:50:00,65.34,65.34,65.3,65.33,8100.0,41.5538,41.5538,41.5284,41.5475,8100.0
2006-12-26 09:55:00,65.33,65.4,65.31,65.31,9200.0,41.5475,41.592,41.5348,41.5348,9200.0
2006-12-26 10:00:00,65.32,65.37,65.31,65.37,6000.0,41.5411,41.5729,41.5348,41.5729,6000.0
2006-12-26 10:05:00,65.39,65.45,65.39,65.43,8100.0,41.5856,41.6238,41.5856,41.6111,8100.0
2006-12-26 10:10:00,65.44,65.45,65.42,65.44,3800.0,41.6174,41.6238,41.6047,41.6174,3800.0
2006-12-26 10:15:00,65.44,65.45,65.4,65.4,4800.0,41.6174,41.6238,41.592,41.592,4800.0
2006-12-26 10:20:00,65.4,65.45,65.4,65.44,3200.0,41.592,41.6238,41.592,41.6174,3200.0
2006-12-26 10:25:00,65.43,65.45,65.41,65.45,8600.0,41.6111,41.6238,41.5984,41.6238,8600.0
2006-12-26 10:30:00,65.45,65.45,65.44,65.45,4400.0,41.6238,41.6238,41.6174,41.6238,4400.0
2006-12-26 10:35:00,65.44,65.45,65.44,65.44,2900.0,41.6174,41.6238,41.6174,41.6174,2900.0
2006-12-26 10:40:00,65.44,65.45,65.41,65.45,10200.0,41.6174,41.6238,41.5984,41.6238,10200.0
2006-12-26 10:45:00,65.45,65.45,65.42,65.45,5400.0,41.6238,41.6238,41.6047,41.6238,5400.0
2006-12-26 10:50:00,65.45,65.45,65.44,65.45,3600.0,41.6238,41.6238,41.6174,41.6238,3600.0
2006-12-26 10:55:00,65.45,65.45,65.42,65.43,4900.0,41.6238,41.6238,41.6047,41.6111,4900.0
2006-12-26 11:00:00,65.42,65.44,65.42,65.43,2900.0,41.6047,41.6174,41.6047,41.6111,2900.0
2006-12-26 11:05:00,65.43,65.44,65.41,65.43,5800.0,41.6111,41.6174,41.5984,41.6111,5800.0
2006-12-26 11:10:00,65.44,65.45,65.43,65.44,6700.0,41.6174,41.6238,41.6111,41.6174,6700.0
2006-12-26 11:15:00,65.44,65.49,65.44,65.46,17700.0,41.6174,41.6492,41.6174,41.6301,17700.0
2006-12-26 11:20:00,65.46,65.46,65.44,65.44,3500.0,41.6301,41.6301,41.6174,41.6174,3500.0
2006-12-26 11:25:00,65.44,65.47,65.44,65.46,3500.0,41.6174,41.6365,41.6174,41.6301,3500.0
2006-12-26 11:30:00,65.46,65.48,65.45,65.47,6400.0,41.6301,41.6429,41.6238,41.6365,6400.0
2006-12-26 11:35:00,65.48,65.49,65.47,65.47,5100.0,41.6429,41.6492,41.6365,41.6365,5100.0
2006-12-26 11:40:00,65.47,65.5,65.47,65.48,6400.0,41.6365,41.6556,41.6365,41.6429,6400.0
2006-12-26 11:45:00,65.48,65.49,65.47,65.47,9600.0,41.6429,41.6492,41.6365,41.6365,9600.0
2006-12-26 11:50:00,65.47,65.5,65.46,65.5,25000.0,41.6365,41.6556,41.6301,41.6556,25000.0
2006-12-26 11:55:00,65.5,65.5,65.48,65.49,5300.0,41.6556,41.6556,41.6429,41.6492,5300.0
2006-12-26 12:00:00,65.49,65.5,65.48,65.49,6600.0,41.6492,41.6556,41.6429,41.6492,6600.0
2006-12-26 12:05:00,65.48,65.5,65.48,65.49,17000.0,41.6429,41.6556,41.6429,41.6492,17000.0
2006-12-26 12:10:00,65.5,65.5,65.49,65.5,5200.0,41.6556,41.6556,41.6492,41.6556,5200.0
2006-12-26 12:15:00,65.49,65.5,65.48,65.5,10200.0,41.6492,41.6556,41.6429,41.6556,10200.0
2006-12-26 12:20:00,65.49,65.5,65.48,65.48,8500.0,41.6492,41.6556,41.6429,41.6429,8500.0
2006-12-26 12:25:00,65.48,65.49,65.48,65.49,3300.0,41.6429,41.6492,41.6429,41.6492,3300.0
2006-12-26 12:30:00,65.48,65.5,65.48,65.5,16800.0,41.6429,41.6556,41.6429,41.6556,16800.0
2006-12-26 12:35:00,65.5,65.51,65.49,65.5,5800.0,41.6556,41.6619,41.6492,41.6556,5800.0
2006-12-26 12:40:00,65.5,65.52,65.5,65.52,2200.0,41.6556,41.6683,41.6556,41.6683,2200.0
2006-12-26 12:45:00,65.52,65.55,65.52,65.54,5500.0,41.6683,41.6874,41.6683,41.681,5500.0
2006-12-26 12:50:00,65.54,65.56,65.54,65.55,9500.0,41.681,41.6937,41.681,41.6874,9500.0
2006-12-26 12:55:00,65.55,65.55,65.54,65.54,5600.0,41.6874,41.6874,41.681,41.681,5600.0
2006-12-26 13:00:00,65.54,65.55,65.52,65.54,9800.0,41.681,41.6874,41.6683,41.681,9800.0
2006-12-26 13:05:00,65.54,65.54,65.52,65.52,5300.0,41.681,41.681,41.6683,41.6683,5300.0
2006-12-26 13:10:00,65.52,65.52,65.5,65.51,5400.0,41.6683,41.6683,41.6556,41.6619,5400.0
2006-12-26 13:15:00,65.51,65.54,65.51,65.54,4200.0,41.6619,41.681,41.6619,41.681,4200.0
2006-12-26 13:20:00,65.54,65.55,65.53,65.55,3500.0,41.681,41.6874,41.6747,41.6874,3500.0
2006-12-26 13:25:00,65.56,65.56,65.54,65.56,2500.0,41.6937,41.6937,41.681,41.6937,2500.0
2006-12-26 13:30:00,65.55,65.56,65.54,65.56,5500.0,41.6874,41.6937,41.681,41.6937,5500.0
2006-12-26 13:35:00,65.56,65.59,65.55,65.59,13400.0,41.6937,41.7128,41.6874,41.7128,13400.0
2006-12-26 13:40:00,65.59,65.59,65.58,65.58,6400.0,41.7128,41.7128,41.7065,41.7065,6400.0
2006-12-26 13:45:00,65.59,65.66,65.58,65.66,13100.0,41.7128,41.7573,41.7065,41.7573,13100.0
2006-12-26 13:50:00,65.65,65.66,65.64,65.66,10700.0,41.751,41.7573,41.7446,41.7573,10700.0
2006-12-26 13:55:00,65.66,65.66,65.65,65.66,1500.0,41.7573,41.7573,41.751,41.7573,1500.0
2006-12-26 14:00:00,65.65,65.68,65.65,65.68,18900.0,41.751,41.7701,41.751,41.7701,18900.0
2006-12-26 14:05:00,65.68,65.69,65.67,65.69,6900.0,41.7701,41.7764,41.7637,41.7764,6900.0
2006-12-26 14:10:00,65.69,65.71,65.68,65.71,12700.0,41.7764,41.7891,41.7701,41.7891,12700.0
2006-12-26 14:15:00,65.7,65.7,65.69,65.7,8400.0,41.7828,41.7828,41.7764,41.7828,8400.0
2006-12-26 14:20:00,65.7,65.7,65.69,65.7,2600.0,41.7828,41.7828,41.7764,41.7828,2600.0
2006-12-26 14:25:00,65.71,65.72,65.7,65.72,9100.0,41.7891,41.7955,41.7828,41.7955,9100.0
2006-12-26 14:30:00,65.71,65.72,65.71,65.72,2800.0,41.7891,41.7955,41.7891,41.7955,2800.0
2006-12-26 14:35:00,65.72,65.72,65.71,65.72,2300.0,41.7955,41.7955,41.7891,41.7955,2300.0
2006-12-26 14:40:00,65.72,65.74,65.71,65.72,8700.0,41.7955,41.8082,41.7891,41.7955,8700.0
2006-12-26 14:45:00,65.73,65.73,65.71,65.73,4500.0,41.8019,41.8019,41.7891,41.8019,4500.0
2006-12-26 14:50:00,65.72,65.73,65.7,65.71,13400.0,41.7955,41.8019,41.7828,41.7891,13400.0
2006-12-26 14:55:00,65.71,65.72,65.69,65.72,8400.0,41.7891,41.7955,41.7764,41.7955,8400.0
2006-12-26 15:00:00,65.72,65.74,65.71,65.73,5800.0,41.7955,41.8082,41.7891,41.8019,5800.0
2006-12-26 15:05:00,65.73,65.75,65.73,65.75,8900.0,41.8019,41.8146,41.8019,41.8146,8900.0
2006-12-26 15:10:00,65.75,65.75,65.71,65.72,13800.0,41.8146,41.8146,41.7891,41.7955,13800.0
2006-12-26 15:15:00,65.72,65.72,65.7,65.71,14300.0,41.7955,41.7955,41.7828,41.7891,14300.0
2006-12-26 15:20:00,65.7,65.73,65.7,65.73,20100.0,41.7828,41.8019,41.7828,41.8019,20100.0
2006-12-26 15:25:00,65.73,65.74,65.72,65.73,9300.0,41.8019,41.8082,41.7955,41.8019,9300.0
2006-12-26 15:30:00,65.73,65.76,65.72,65.74,31400.0,41.8019,41.8209,41.7955,41.8082,31400.0
2006-12-26 15:35:00,65.74,65.74,65.7,65.7,36300.0,41.8082,41.8082,41.7828,41.7828,36300.0
2006-12-26 15:40:00,65.7,65.7,65.66,65.67,38400.0,41.7828,41.7828,41.7573,41.7637,38400.0
2006-12-26 15:45:00,65.69,65.69,65.65,65.69,30000.0,41.7764,41.7764,41.751,41.7764,30000.0
2006-12-26 15:50:00,65.68,65.74,65.68,65.74,32000.0,41.7701,41.8082,41.7701,41.8082,32000.0
2006-12-26 15:55:00,65.74,65.74,65.71,65.74,27300.0,41.8082,41.8082,41.7891,41.8082,27300.0
2006-12-27 09:30:00,65.88,65.94,65.86,65.93,37900.0,41.8973,41.9354,41.8845,41.9291,37900.0
2006-12-27 09:35:00,65.89,65.94,65.87,65.9,12000.0,41.9036,41.9354,41.8909,41.91,12000.0
2006-12-27 09:40:00,65.92,65.95,65.9,65.94,19000.0,41.9227,41.9418,41.91,41.9354,19000.0
2006-12-27 09:45:00,65.95,66.0,65.93,65.99,16200.0,41.9418,41.9736,41.9291,41.9672,16200.0
2006-12-27 09:50:00,65.99,66.05,65.92,65.95,26300.0,41.9672,42.0054,41.9227,41.9418,26300.0
2006-12-27 09:55:00,65.94,66.0,65.88,65.9,17400.0,41.9354,41.9736,41.8973,41.91,17400.0
2006-12-27 10:00:00,65.89,65.96,65.89,65.93,7900.0,41.9036,41.9481,41.9036,41.9291,7900.0
2006-12-27 10:05:00,65.95,65.95,65.89,65.92,7900.0,41.9418,41.9418,41.9036,41.9227,7900.0
2006-12-27 10:10:00,65.92,65.92,65.89,65.9,8000.0,41.9227,41.9227,41.9036,41.91,8000.0
2006-12-27 10:15:00,65.89,65.9,65.86,65.86,5200.0,41.9036,41.91,41.8845,41.8845,5200.0
2006-12-27 10:20:00,65.87,65.88,65.83,65.86,13400.0,41.8909,41.8973,41.8655,41.8845,13400.0
2006-12-27 10:25:00,65.86,65.89,65.85,65.88,8600.0,41.8845,41.9036,41.8782,41.8973,8600.0
2006-12-27 10:30:00,65.87,65.89,65.87,65.87,14600.0,41.8909,41.9036,41.8909,41.8909,14600.0
2006-12-27 10:35:00,65.86,65.89,65.85,65.86,10800.0,41.8845,41.9036,41.8782,41.8845,10800.0
2006-12-27 10:40:00,65.85,65.89,65.85,65.89,9800.0,41.8782,41.9036,41.8782,41.9036,9800.0
2006-12-27 10:45:00,65.89,65.89,65.86,65.88,12500.0,41.9036,41.9036,41.8845,41.8973,12500.0
2006-12-27 10:50:00,65.88,65.9,65.87,65.88,5900.0,41.8973,41.91,41.8909,41.8973,5900.0
2006-12-27 10:55:00,65.89,65.89,65.88,65.88,11200.0,41.9036,41.9036,41.8973,41.8973,11200.0
2006-12-27 11:00:00,65.89,65.89,65.88,65.89,9700.0,41.9036,41.9036,41.8973,41.9036,9700.0
2006-12-27 11:05:00,65.89,65.91,65.88,65.91,11400.0,41.9036,41.9163,41.8973,41.9163,11400.0
2006-12-27 11:10:00,65.91,65.92,65.9,65.91,18500.0,41.9163,41.9227,41.91,41.9163,18500.0
2006-12-27 11:15:00,65.91,65.94,65.91,65.93,16600.0,41.9163,41.9354,41.9163,41.9291,16600.0
2006-12-27 11:20:00,65.94,65.95,65.89,65.9,18200.0,41.9354,41.9418,41.9036,41.91,18200.0
2006-12-27 11:25:00,65.9,65.94,65.89,65.94,13700.0,41.91,41.9354,41.9036,41.9354,13700.0
2006-12-27 11:30:00,65.93,65.94,65.92,65.92,13600.0,41.9291,41.9354,41.9227,41.9227,13600.0
2006-12-27 11:35:00,65.92,65.94,65.9,65.94,17400.0,41.9227,41.9354,41.91,41.9354,17400.0
2006-12-27 11:40:00,65.94,65.97,65.93,65.94,13800.0,41.9354,41.9545,41.9291,41.9354,13800.0
2006-12-27 11:45:00,65.94,65.95,65.93,65.93,4100.0,41.9354,41.9418,41.9291,41.9291,4100.0
2006-12-27 11:50:00,65.93,65.95,65.92,65.95,15100.0,41.9291,41.9418,41.9227,41.9418,15100.0
2006-12-27 11:55:00,65.94,65.96,65.94,65.95,7400.0,41.9354,41.9481,41.9354,41.9418,7400.0
2006-12-27 12:00:00,65.96,65.97,65.95,65.95,44100.0,41.9481,41.9545,41.9418,41.9418,44100.0
2006-12-27 12:05:00,65.95,65.97,65.94,65.96,7000.0,41.9418,41.9545,41.9354,41.9481,7000.0
2006-12-27 12:10:00,65.96,65.97,65.93,65.94,9600.0,41.9481,41.9545,41.9291,41.9354,9600.0
2006-12-27 12:15:00,65.95,65.96,65.93,65.96,12600.0,41.9418,41.9481,41.9291,41.9481,12600.0
2006-12-27 12:20:00,65.96,65.97,65.95,65.96,7100.0,41.9481,41.9545,41.9418,41.9481,7100.0
2006-12-27 12:25:00,65.97,65.97,65.96,65.96,9000.0,41.9545,41.9545,41.9481,41.9481,9000.0
2006-12-27 12:30:00,65.96,65.97,65.95,65.95,36000.0,41.9481,41.9545,41.9418,41.9418,36000.0
2006-12-27 12:35:00,65.96,65.97,65.95,65.96,9400.0,41.9481,41.9545,41.9418,41.9481,9400.0
2006-12-27 12:40:00,65.97,65.99,65.96,65.99,17900.0,41.9545,41.9672,41.9481,41.9672,17900.0
2006-12-27 12:45:00,65.99,66.0,65.97,65.97,13300.0,41.9672,41.9736,41.9545,41.9545,13300.0
2006-12-27 12:50:00,65.97,65.98,65.96,65.97,12600.0,41.9545,41.9608,41.9481,41.9545,12600.0
2006-12-27 12:55:00,65.97,65.99,65.94,65.94,18600.0,41.9545,41.9672,41.9354,41.9354,18600.0
2006-12-27 13:00:00,65.94,65.94,65.92,65.93,4600.0,41.9354,41.9354,41.9227,41.9291,4600.0
2006-12-27 13:05:00,65.93,65.93,65.91,65.93,3700.0,41.9291,41.9291,41.9163,41.9291,3700.0
2006-12-27 13:10:00,65.93,65.94,65.93,65.93,3700.0,41.9291,41.9354,41.9291,41.9291,3700.0
2006-12-27 13:15:00,65.94,65.95,65.91,65.91,8600.0,41.9354,41.9418,41.9163,41.9163,8600.0
2006-12-27 13:20:00,65.91,65.91,65.89,65.89,9600.0,41.9163,41.9163,41.9036,41.9036,9600.0
2006-12-27 13:25:00,65.89,65.89,65.87,65.88,4900.0,41.9036,41.9036,41.8909,41.8973,4900.0
2006-12-27 13:30:00,65.87,65.9,65.87,65.89,4900.0,41.8909,41.91,41.8909,41.9036,4900.0
2006-12-27 13:35:00,65.9,65.93,65.9,65.92,6300.0,41.91,41.9291,41.91,41.9227,6300.0
2006-12-27 13:40:00,65.92,65.94,65.92,65.93,6500.0,41.9227,41.9354,41.9227,41.9291,6500.0
2006-12-27 13:45:00,65.93,65.93,65.91,65.91,5000.0,41.9291,41.9291,41.9163,41.9163,5000.0
2006-12-27 13:50:00,65.92,65.92,65.9,65.92,8500.0,41.9227,41.9227,41.91,41.9227,8500.0
2006-12-27 13:55:00,65.92,65.93,65.9,65.93,9300.0,41.9227,41.9291,41.91,41.9291,9300.0
2006-12-27 14:00:00,65.93,65.96,65.93,65.96,8400.0,41.9291,41.9481,41.9291,41.9481,8400.0
2006-12-27 14:05:00,65.96,66.02,65.95,66.02,16500.0,41.9481,41.9863,41.9418,41.9863,16500.0
2006-12-27 14:10:00,66.02,66.04,66.0,66.02,13500.0,41.9863,41.999,41.9736,41.9863,13500.0
2006-12-27 14:15:00,66.02,66.02,66.01,66.02,7100.0,41.9863,41.9863,41.9799,41.9863,7100.0
2006-12-27 14:20:00,66.02,66.04,66.01,66.02,7800.0,41.9863,41.999,41.9799,41.9863,7800.0
2006-12-27 14:25:00,66.03,66.03,65.97,65.98,11200.0,41.9926,41.9926,41.9545,41.9608,11200.0
2006-12-27 14:30:00,65.98,65.98,65.93,65.93,11100.0,41.9608,41.9608,41.9291,41.9291,11100.0
2006-12-27 14:35:00,65.94,65.95,65.92,65.93,8000.0,41.9354,41.9418,41.9227,41.9291,8000.0
2006-12-27 14:40:00,65.93,65.94,65.9,65.9,9300.0,41.9291,41.9354,41.91,41.91,9300.0
2006-12-27 14:45:00,65.9,65.92,65.88,65.91,24000.0,41.91,41.9227,41.8973,41.9163,24000.0
2006-12-27 14:50:00,65.9,65.91,65.87,65.89,19400.0,41.91,41.9163,41.8909,41.9036,19400.0
2006-12-27 14:55:00,65.9,65.9,65.89,65.89,7500.0,41.91,41.91,41.9036,41.9036,7500.0
2006-12-27 15:00:00,65.89,65.94,65.88,65.94,13700.0,41.9036,41.9354,41.8973,41.9354,13700.0
2006-12-27 15:05:00,65.94,66.01,65.93,66.0,16400.0,41.9354,41.9799,41.9291,41.9736,16400.0
2006-12-27 15:10:00,66.01,66.01,65.98,65.99,12300.0,41.9799,41.9799,41.9608,41.9672,12300.0
2006-12-27 15:15:00,65.98,65.99,65.98,65.98,10300.0,41.9608,41.9672,41.9608,41.9608,10300.0
2006-12-27 15:20:00,65.98,65.99,65.97,65.99,10300.0,41.9608,41.9672,41.9545,41.9672,10300.0
2006-12-27 15:25:00,65.99,65.99,65.92,65.93,30100.0,41.9672,41.9672,41.9227,41.9291,30100.0
2006-12-27 15:30:00,65.94,65.96,65.93,65.96,9700.0,41.9354,41.9481,41.9291,41.9481,9700.0
2006-12-27 15:35:00,65.97,65.99,65.94,65.94,26500.0,41.9545,41.9672,41.9354,41.9354,26500.0
2006-12-27 15:40:00,65.93,65.95,65.85,65.86,58700.0,41.9291,41.9418,41.8782,41.8845,58700.0
2006-12-27 15:45:00,65.86,65.87,65.83,65.85,69000.0,41.8845,41.8909,41.8655,41.8782,69000.0
2006-12-27 15:50:00,65.85,65.88,65.83,65.87,64300.0,41.8782,41.8973,41.8655,41.8909,64300.0
2006-12-27 15:55:00,65.86,65.98,65.86,65.97,51200.0,41.8845,41.9608,41.8845,41.9545,51200.0
2006-12-28 09:30:00,65.78,65.93,65.61,65.93,24400.0,41.8337,41.9291,41.7255,41.9291,24400.0
2006-12-28 09:35:00,65.95,65.95,65.9,65.93,9600.0,41.9418,41.9418,41.91,41.9291,9600.0
2006-12-28 09:40:00,65.93,65.97,65.91,65.95,10100.0,41.9291,41.9545,41.9163,41.9418,10100.0
2006-12-28 09:45:00,65.96,66.0,65.85,65.85,16500.0,41.9481,41.9736,41.8782,41.8782,16500.0
2006-12-28 09:50:00,65.9,65.96,65.89,65.96,14700.0,41.91,41.9481,41.9036,41.9481,14700.0
2006-12-28 09:55:00,65.96,66.01,65.92,65.97,21600.0,41.9481,41.9799,41.9227,41.9545,21600.0
2006-12-28 10:00:00,65.99,66.07,65.93,66.01,27500.0,41.9672,42.0181,41.9291,41.9799,27500.0
2006-12-28 10:05:00,66.02,66.14,66.02,66.12,18100.0,41.9863,42.0626,41.9863,42.0499,18100.0
2006-12-28 10:10:00,66.11,66.13,65.96,65.98,17500.0,42.0435,42.0562,41.9481,41.9608,17500.0
2006-12-28 10:15:00,65.99,66.03,65.93,65.97,17400.0,41.9672,41.9926,41.9291,41.9545,17400.0
2006-12-28 10:20:00,65.98,66.08,65.98,66.06,7900.0,41.9608,42.0244,41.9608,42.0117,7900.0
2006-12-28 10:25:00,66.07,66.07,65.96,65.98,12500.0,42.0181,42.0181,41.9481,41.9608,12500.0
2006-12-28 10:30:00,65.97,65.98,65.92,65.94,10400.0,41.9545,41.9608,41.9227,41.9354,10400.0
2006-12-28 10:35:00,65.95,65.98,65.91,65.98,17100.0,41.9418,41.9608,41.9163,41.9608,17100.0
2006-12-28 10:40:00,65.97,65.97,65.94,65.94,12200.0,41.9545,41.9545,41.9354,41.9354,12200.0
2006-12-28 10:45:00,65.95,65.99,65.94,65.96,10500.0,41.9418,41.9672,41.9354,41.9481,10500.0
2006-12-28 10:50:00,65.96,65.96,65.92,65.94,5300.0,41.9481,41.9481,41.9227,41.9354,5300.0
2006-12-28 10:55:00,65.95,65.95,65.89,65.89,9100.0,41.9418,41.9418,41.9036,41.9036,9100.0
2006-12-28 11:00:00,65.88,65.89,65.84,65.85,6400.0,41.8973,41.9036,41.8718,41.8782,6400.0
2006-12-28 11:05:00,65.85,65.89,65.83,65.84,14900.0,41.8782,41.9036,41.8655,41.8718,14900.0
2006-12-28 11:10:00,65.84,65.9,65.83,65.89,6200.0,41.8718,41.91,41.8655,41.9036,6200.0
2006-12-28 11:15:00,65.88,65.89,65.83,65.84,7200.0,41.8973,41.9036,41.8655,41.8718,7200.0
2006-12-28 11:20:00,65.84,65.91,65.84,65.91,3600.0,41.8718,41.9163,41.8718,41.9163,3600.0
2006-12-28 11:25:00,65.91,65.92,65.89,65.92,5000.0,41.9163,41.9227,41.9036,41.9227,5000.0
2006-12-28 11:30:00,65.92,65.95,65.91,65.91,10900.0,41.9227,41.9418,41.9163,41.9163,10900.0
2006-12-28 11:35:00,65.9,65.91,65.85,65.86,11900.0,41.91,41.9163,41.8782,41.8845,11900.0
2006-12-28 11:40:00,65.86,65.86,65.83,65.84,4100.0,41.8845,41.8845,41.8655,41.8718,4100.0
2006-12-28 11:45:00,65.86,65.86,65.8,65.8,6300.0,41.8845,41.8845,41.8464,41.8464,6300.0
2006-12-28 11:50:00,65.81,65.81,65.72,65.73,18700.0,41.8527,41.8527,41.7955,41.8019,18700.0
2006-12-28 11:55:00,65.73,65.73,65.67,65.69,19000.0,41.8019,41.8019,41.7637,41.7764,19000.0
2006-12-28 12:00:00,65.69,65.76,65.69,65.76,13500.0,41.7764,41.8209,41.7764,41.8209,13500.0
2006-12-28 12:05:00,65.77,65.78,65.74,65.76,11100.0,41.8273,41.8337,41.8082,41.8209,11100.0
2006-12-28 12:10:00,65.76,65.77,65.75,65.77,4900.0,41.8209,41.8273,41.8146,41.8273,4900.0
2006-12-28 12:15:00,65.76,65.89,65.76,65.88,23300.0,41.8209,41.9036,41.8209,41.8973,23300.0
2006-12-28 12:20:00,65.87,65.88,65.84,65.87,8500.0,41.8909,41.8973,41.8718,41.8909,8500.0
2006-12-28 12:25:00,65.88,65.91,65.87,65.9,8600.0,41.8973,41.9163,41.8909,41.91,8600.0
2006-12-28 12:30:00,65.91,65.93,65.91,65.93,15700.0,41.9163,41.9291,41.9163,41.9291,15700.0
2006-12-28 12:35:00,65.92,65.93,65.92,65.93,1800.0,41.9227,41.9291,41.9227,41.9291,1800.0
2006-12-28 12:40:00,65.93,65.94,65.92,65.94,3800.0,41.9291,41.9354,41.9227,41.9354,3800.0
2006-12-28 12:45:00,65.94,65.94,65.93,65.94,5400.0,41.9354,41.9354,41.9291,41.9354,5400.0
2006-12-28 12:50:00,65.93,65.93,65.91,65.92,10800.0,41.9291,41.9291,41.9163,41.9227,10800.0
2006-12-28 12:55:00,65.92,65.94,65.91,65.93,5000.0,41.9227,41.9354,41.9163,41.9291,5000.0
2006-12-28 13:00:00,65.93,65.94,65.92,65.93,5700.0,41.9291,41.9354,41.9227,41.9291,5700.0
2006-12-28 13:05:00,65.93,65.95,65.93,65.94,5500.0,41.9291,41.9418,41.9291,41.9354,5500.0
2006-12-28 13:10:00,65.94,65.95,65.93,65.94,8700.0,41.9354,41.9418,41.9291,41.9354,8700.0
2006-12-28 13:15:00,65.95,65.95,65.94,65.95,3700.0,41.9418,41.9418,41.9354,41.9418,3700.0
2006-12-28 13:20:00,65.94,65.95,65.93,65.95,12200.0,41.9354,41.9418,41.9291,41.9418,12200.0
2006-12-28 13:25:00,65.95,65.98,65.94,65.98,7200.0,41.9418,41.9608,41.9354,41.9608,7200.0
2006-12-28 13:30:00,65.98,66.02,65.97,66.01,14700.0,41.9608,41.9863,41.9545,41.9799,14700.0
2006-12-28 13:35:00,66.01,66.03,66.0,66.01,6800.0,41.9799,41.9926,41.9736,41.9799,6800.0
2006-12-28 13:40:00,66.0,66.01,65.99,66.0,6100.0,41.9736,41.9799,41.9672,41.9736,6100.0
2006-12-28 13:45:00,65.99,66.0,65.99,66.0,12400.0,41.9672,41.9736,41.9672,41.9736,12400.0
2006-12-28 13:50:00,66.0,66.0,65.99,65.99,5200.0,41.9736,41.9736,41.9672,41.9672,5200.0
2006-12-28 13:55:00,66.0,66.0,65.99,65.99,5100.0,41.9736,41.9736,41.9672,41.9672,5100.0
2006-12-28 14:00:00,66.0,66.0,65.99,65.99,10200.0,41.9736,41.9736,41.9672,41.9672,10200.0
2006-12-28 14:05:00,66.0,66.0,65.98,65.98,9900.0,41.9736,41.9736,41.9608,41.9608,9900.0
2006-12-28 14:10:00,65.98,66.04,65.98,66.04,8700.0,41.9608,41.999,41.9608,41.999,8700.0
2006-12-28 14:15:00,66.04,66.12,66.04,66.08,15100.0,41.999,42.0499,41.999,42.0244,15100.0
2006-12-28 14:20:00,66.08,66.08,66.04,66.04,9900.0,42.0244,42.0244,41.999,41.999,9900.0
2006-12-28 14:25:00,66.04,66.04,66.0,66.0,9000.0,41.999,41.999,41.9736,41.9736,9000.0
2006-12-28 14:30:00,66.01,66.01,65.99,66.01,8800.0,41.9799,41.9799,41.9672,41.9799,8800.0
2006-12-28 14:35:00,66.0,66.01,65.99,66.0,6800.0,41.9736,41.9799,41.9672,41.9736,6800.0
2006-12-28 14:40:00,65.99,66.0,65.99,66.0,11400.0,41.9672,41.9736,41.9672,41.9736,11400.0
2006-12-28 14:45:00,66.0,66.0,65.99,65.99,6500.0,41.9736,41.9736,41.9672,41.9672,6500.0
2006-12-28 14:50:00,65.99,66.03,65.99,66.02,10800.0,41.9672,41.9926,41.9672,41.9863,10800.0
2006-12-28 14:55:00,66.03,66.08,66.03,66.07,13800.0,41.9926,42.0244,41.9926,42.0181,13800.0
2006-12-28 15:00:00,66.07,66.1,66.06,66.08,18700.0,42.0181,42.0372,42.0117,42.0244,18700.0
2006-12-28 15:05:00,66.08,66.09,66.05,66.06,12400.0,42.0244,42.0308,42.0054,42.0117,12400.0
2006-12-28 15:10:00,66.06,66.07,66.04,66.06,9700.0,42.0117,42.0181,41.999,42.0117,9700.0
2006-12-28 15:15:00,66.06,66.06,66.04,66.04,9400.0,42.0117,42.0117,41.999,41.999,9400.0
2006-12-28 15:20:00,66.03,66.04,65.95,65.99,22400.0,41.9926,41.999,41.9418,41.9672,22400.0
2006-12-28 15:25:00,65.99,66.0,65.98,65.99,11500.0,41.9672,41.9736,41.9608,41.9672,11500.0
2006-12-28 15:30:00,66.0,66.0,65.96,65.97,13300.0,41.9736,41.9736,41.9481,41.9545,13300.0
2006-12-28 15:35:00,65.97,65.97,65.94,65.94,9800.0,41.9545,41.9545,41.9354,41.9354,9800.0
2006-12-28 15:40:00,65.93,65.94,65.87,65.88,19300.0,41.9291,41.9354,41.8909,41.8973,19300.0
2006-12-28 15:45:00,65.88,65.89,65.85,65.87,19700.0,41.8973,41.9036,41.8782,41.8909,19700.0
2006-12-28 15:50:00,65.87,65.9,65.86,65.9,16000.0,41.8909,41.91,41.8845,41.91,16000.0
2006-12-28 15:55:00,65.9,65.91,65.88,65.88,18600.0,41.91,41.9163,41.8973,41.8973,18600.0
2006-12-29 09:30:00,65.75,65.85,65.7,65.7,24400.0,41.8146,41.8782,41.7828,41.7828,24400.0
2006-12-29 09:35:00,65.69,65.74,65.56,65.56,18700.0,41.7764,41.8082,41.6937,41.6937,18700.0
2006-12-29 09:40:00,65.59,65.65,65.56,65.64,4600.0,41.7128,41.751,41.6937,41.7446,4600.0
2006-12-29 09:45:00,65.63,65.71,65.63,65.69,11600.0,41.7383,41.7891,41.7383,41.7764,11600.0
2006-12-29 09:50:00,65.71,65.72,65.6,65.64,11200.0,41.7891,41.7955,41.7192,41.7446,11200.0
2006-12-29 09:55:00,65.62,65.65,65.6,65.64,6500.0,41.7319,41.751,41.7192,41.7446,6500.0
2006-12-29 10:00:00,65.63,65.65,65.6,65.63,9900.0,41.7383,41.751,41.7192,41.7383,9900.0
2006-12-29 10:05:00,65.65,65.65,65.6,65.64,4700.0,41.751,41.751,41.7192,41.7446,4700.0
2006-12-29 10:10:00,65.64,65.64,65.58,65.58,17500.0,41.7446,41.7446,41.7065,41.7065,17500.0
2006-12-29 10:15:00,65.58,65.6,65.56,65.56,7000.0,41.7065,41.7192,41.6937,41.6937,7000.0
2006-12-29 10:20:00,65.57,65.57,65.51,65.52,9600.0,41.7001,41.7001,41.6619,41.6683,9600.0
2006-12-29 10:25:00,65.53,65.56,65.53,65.55,3100.0,41.6747,41.6937,41.6747,41.6874,3100.0
2006-12-29 10:30:00,65.56,65.69,65.56,65.68,18400.0,41.6937,41.7764,41.6937,41.7701,18400.0
2006-12-29 10:35:00,65.68,65.69,65.65,65.67,14500.0,41.7701,41.7764,41.751,41.7637,14500.0
2006-12-29 10:40:00,65.66,65.67,65.63,65.67,9600.0,41.7573,41.7637,41.7383,41.7637,9600.0
2006-12-29 10:45:00,65.66,65.71,65.66,65.71,4200.0,41.7573,41.7891,41.7573,41.7891,4200.0
2006-12-29 10:50:00,65.71,65.77,65.71,65.75,7900.0,41.7891,41.8273,41.7891,41.8146,7900.0
2006-12-29 10:55:00,65.74,65.74,65.71,65.72,4500.0,41.8082,41.8082,41.7891,41.7955,4500.0
2006-12-29 11:00:00,65.71,65.71,65.66,65.68,9200.0,41.7891,41.7891,41.7573,41.7701,9200.0
2006-12-29 11:05:00,65.68,65.7,65.68,65.7,14600.0,41.7701,41.7828,41.7701,41.7828,14600.0
2006-12-29 11:10:00,65.69,65.71,65.68,65.68,3700.0,41.7764,41.7891,41.7701,41.7701,3700.0
2006-12-29 11:15:00,65.68,65.7,65.65,65.7,6000.0,41.7701,41.7828,41.751,41.7828,6000.0
2006-12-29 11:20:00,65.7,65.72,65.7,65.71,7900.0,41.7828,41.7955,41.7828,41.7891,7900.0
2006-12-29 11:25:00,65.71,65.73,65.69,65.69,11000.0,41.7891,41.8019,41.7764,41.7764,11000.0
2006-12-29 11:30:00,65.71,65.73,65.71,65.71,3400.0,41.7891,41.8019,41.7891,41.7891,3400.0
2006-12-29 11:35:00,65.72,65.73,65.7,65.71,13700.0,41.7955,41.8019,41.7828,41.7891,13700.0
2006-12-29 11:40:00,65.71,65.71,65.65,65.7,16600.0,41.7891,41.7891,41.751,41.7828,16600.0
2006-12-29 11:45:00,65.68,65.75,65.68,65.75,5900.0,41.7701,41.8146,41.7701,41.8146,5900.0
2006-12-29 11:50:00,65.75,65.75,65.73,65.74,3300.0,41.8146,41.8146,41.8019,41.8082,3300.0
2006-12-29 11:55:00,65.73,65.73,65.71,65.73,6800.0,41.8019,41.8019,41.7891,41.8019,6800.0
2006-12-29 12:00:00,65.72,65.72,65.71,65.72,1800.0,41.7955,41.7955,41.7891,41.7955,1800.0
2006-12-29 12:05:00,65.72,65.74,65.71,65.72,6200.0,41.7955,41.8082,41.7891,41.7955,6200.0
2006-12-29 12:10:00,65.72,65.74,65.72,65.73,1900.0,41.7955,41.8082,41.7955,41.8019,1900.0
2006-12-29 12:15:00,65.72,65.72,65.69,65.7,8300.0,41.7955,41.7955,41.7764,41.7828,8300.0
2006-12-29 12:20:00,65.7,65.71,65.69,65.69,3500.0,41.7828,41.7891,41.7764,41.7764,3500.0
2006-12-29 12:25:00,65.7,65.71,65.68,65.69,4900.0,41.7828,41.7891,41.7701,41.7764,4900.0
2006-12-29 12:30:00,65.7,65.7,65.68,65.68,5900.0,41.7828,41.7828,41.7701,41.7701,5900.0
2006-12-29 12:35:00,65.69,65.69,65.65,65.65,7100.0,41.7764,41.7764,41.751,41.751,7100.0
2006-12-29 12:40:00,65.65,65.65,65.62,65.62,5000.0,41.751,41.751,41.7319,41.7319,5000.0
2006-12-29 12:45:00,65.61,65.61,65.56,65.56,5600.0,41.7255,41.7255,41.6937,41.6937,5600.0
2006-12-29 12:50:00,65.57,65.57,65.53,65.55,4700.0,41.7001,41.7001,41.6747,41.6874,4700.0
2006-12-29 12:55:00,65.55,65.56,65.53,65.54,5800.0,41.6874,41.6937,41.6747,41.681,5800.0
2006-12-29 13:00:00,65.54,65.55,65.53,65.54,3200.0,41.681,41.6874,41.6747,41.681,3200.0
2006-12-29 13:05:00,65.55,65.56,65.52,65.53,7700.0,41.6874,41.6937,41.6683,41.6747,7700.0
2006-12-29 13:10:00,65.53,65.54,65.48,65.54,11800.0,41.6747,41.681,41.6429,41.681,11800.0
2006-12-29 13:15:00,65.55,65.55,65.52,65.54,8100.0,41.6874,41.6874,41.6683,41.681,8100.0
2006-12-29 13:20:00,65.54,65.54,65.5,65.52,23800.0,41.681,41.681,41.6556,41.6683,23800.0
2006-12-29 13:25:00,65.52,65.53,65.48,65.48,8900.0,41.6683,41.6747,41.6429,41.6429,8900.0
2006-12-29 13:30:00,65.49,65.49,65.43,65.43,18400.0,41.6492,41.6492,41.6111,41.6111,18400.0
2006-12-29 13:35:00,65.43,65.43,65.4,65.41,11400.0,41.6111,41.6111,41.592,41.5984,11400.0
2006-12-29 13:40:00,65.4,65.51,65.4,65.51,12000.0,41.592,41.6619,41.592,41.6619,12000.0
2006-12-29 13:45:00,65.51,65.52,65.49,65.5,6200.0,41.6619,41.6683,41.6492,41.6556,6200.0
2006-12-29 13:50:00,65.51,65.51,65.47,65.47,6200.0,41.6619,41.6619,41.6365,41.6365,6200.0
2006-12-29 13:55:00,65.48,65.49,65.46,65.47,5800.0,41.6429,41.6492,41.6301,41.6365,5800.0
2006-12-29 14:00:00,65.47,65.47,65.42,65.42,13000.0,41.6365,41.6365,41.6047,41.6047,13000.0
2006-12-29 14:05:00,65.43,65.47,65.39,65.4,34200.0,41.6111,41.6365,41.5856,41.592,34200.0
2006-12-29 14:10:00,65.41,65.41,65.39,65.4,8800.0,41.5984,41.5984,41.5856,41.592,8800.0
2006-12-29 14:15:00,65.41,65.41,65.4,65.4,17800.0,41.5984,41.5984,41.592,41.592,17800.0
2006-12-29 14:20:00,65.41,65.44,65.35,65.35,13500.0,41.5984,41.6174,41.5602,41.5602,13500.0
2006-12-29 14:25:00,65.36,65.36,65.28,65.31,18200.0,41.5666,41.5666,41.5157,41.5348,18200.0
2006-12-29 14:30:00,65.31,65.31,65.24,65.26,18500.0,41.5348,41.5348,41.4902,41.503,18500.0
2006-12-29 14:35:00,65.27,65.29,65.24,65.27,22400.0,41.5093,41.522,41.4902,41.5093,22400.0
2006-12-29 14:40:00,65.27,65.29,65.25,65.25,19700.0,41.5093,41.522,41.4966,41.4966,19700.0
2006-12-29 14:45:00,65.24,65.24,65.21,65.23,15100.0,41.4902,41.4902,41.4712,41.4839,15100.0
2006-12-29 14:50:00,65.23,65.24,65.22,65.23,9700.0,41.4839,41.4902,41.4775,41.4839,9700.0
2006-12-29 14:55:00,65.23,65.24,65.19,65.19,15100.0,41.4839,41.4902,41.4584,41.4584,15100.0
2006-12-29 15:00:00,65.2,65.27,65.19,65.24,25800.0,41.4648,41.5093,41.4584,41.4902,25800.0
2006-12-29 15:05:00,65.24,65.25,65.22,65.24,12700.0,41.4902,41.4966,41.4775,41.4902,12700.0
2006-12-29 15:10:00,65.24,65.24,65.19,65.2,19200.0,41.4902,41.4902,41.4584,41.4648,19200.0
2006-12-29 15:15:00,65.2,65.2,65.13,65.14,20700.0,41.4648,41.4648,41.4203,41.4266,20700.0
2006-12-29 15:20:00,65.15,65.15,65.03,65.04,43600.0,41.433,41.433,41.3567,41.363,43600.0
2006-12-29 15:25:00,65.03,65.06,64.9,64.91,64300.0,41.3567,41.3758,41.274,41.2804,64300.0
2006-12-29 15:30:00,64.9,65.0,64.9,64.99,37900.0,41.274,41.3376,41.274,41.3312,37900.0
2006-12-29 15:35:00,64.99,65.1,64.99,65.1,51600.0,41.3312,41.4012,41.3312,41.4012,51600.0
2006-12-29 15:40:00,65.1,65.31,65.1,65.27,86800.0,41.4012,41.5348,41.4012,41.5093,86800.0
2006-12-29 15:45:00,65.29,65.42,65.28,65.39,96700.0,41.522,41.6047,41.5157,41.5856,96700.0
2006-12-29 15:50:00,65.38,65.4,65.29,65.29,73800.0,41.5793,41.592,41.522,41.522,73800.0
2006-12-29 15:55:00,65.29,65.29,65.12,65.12,119000.0,41.522,41.522,41.4139,41.4139,119000.0
2007-01-03 09:30:00,65.14,65.7,65.0,65.7,186200.0,41.4266,41.7828,41.3376,41.7828,186200.0
2007-01-03 09:35:00,65.7,65.85,65.66,65.71,43500.0,41.7828,41.8782,41.7573,41.7891,43500.0
2007-01-03 09:40:00,65.71,65.82,65.7,65.72,37000.0,41.7891,41.8591,41.7828,41.7955,37000.0
2007-01-03 09:45:00,65.72,65.75,65.68,65.7,54800.0,41.7955,41.8146,41.7701,41.7828,54800.0
2007-01-03 09:50:00,65.7,65.72,65.61,65.62,18900.0,41.7828,41.7955,41.7255,41.7319,18900.0
2007-01-03 09:55:00,65.62,65.73,65.58,65.62,18700.0,41.7319,41.8019,41.7065,41.7319,18700.0
2007-01-03 10:00:00,65.62,65.73,65.61,65.64,53900.0,41.7319,41.8019,41.7255,41.7446,53900.0
2007-01-03 10:05:00,65.65,65.7,65.65,65.66,22100.0,41.751,41.7828,41.751,41.7573,22100.0
2007-01-03 10:10:00,65.67,65.72,65.6,65.71,44200.0,41.7637,41.7955,41.7192,41.7891,44200.0
2007-01-03 10:15:00,65.7,65.72,65.67,65.7,51600.0,41.7828,41.7955,41.7637,41.7828,51600.0
2007-01-03 10:20:00,65.69,65.75,65.68,65.7,62700.0,41.7764,41.8146,41.7701,41.7828,62700.0
2007-01-03 10:25:00,65.71,65.76,65.69,65.76,40500.0,41.7891,41.8209,41.7764,41.8209,40500.0
2007-01-03 10:30:00,65.75,65.76,65.72,65.74,17500.0,41.8146,41.8209,41.7955,41.8082,17500.0
2007-01-03 10:35:00,65.72,65.78,65.72,65.78,21400.0,41.7955,41.8337,41.7955,41.8337,21400.0
2007-01-03 10:40:00,65.78,65.79,65.74,65.75,18900.0,41.8337,41.84,41.8082,41.8146,18900.0
2007-01-03 10:45:00,65.75,65.75,65.71,65.72,21800.0,41.8146,41.8146,41.7891,41.7955,21800.0
2007-01-03 10:50:00,65.72,65.72,65.68,65.7,21600.0,41.7955,41.7955,41.7701,41.7828,21600.0
2007-01-03 10:55:00,65.7,65.71,65.69,65.7,48500.0,41.7828,41.7891,41.7764,41.7828,48500.0
2007-01-03 11:00:00,65.71,65.72,65.69,65.71,30400.0,41.7891,41.7955,41.7764,41.7891,30400.0
2007-01-03 11:05:00,65.73,65.73,65.69,65.7,63600.0,41.8019,41.8019,41.7764,41.7828,63600.0
2007-01-03 11:10:00,65.71,65.72,65.69,65.71,25800.0,41.7891,41.7955,41.7764,41.7891,25800.0
2007-01-03 11:15:00,65.72,65.73,65.7,65.71,33500.0,41.7955,41.8019,41.7828,41.7891,33500.0
2007-01-03 11:20:00,65.71,65.75,65.69,65.74,25700.0,41.7891,41.8146,41.7764,41.8082,25700.0
2007-01-03 11:25:00,65.73,65.74,65.7,65.7,25300.0,41.8019,41.8082,41.7828,41.7828,25300.0
2007-01-03 11:30:00,65.7,65.73,65.7,65.73,17100.0,41.7828,41.8019,41.7828,41.8019,17100.0
2007-01-03 11:35:00,65.71,65.73,65.69,65.71,64300.0,41.7891,41.8019,41.7764,41.7891,64300.0
2007-01-03 11:40:00,65.7,65.71,65.7,65.71,15400.0,41.7828,41.7891,41.7828,41.7891,15400.0
2007-01-03 11:45:00,65.71,65.73,65.7,65.71,26300.0,41.7891,41.8019,41.7828,41.7891,26300.0
2007-01-03 11:50:00,65.72,65.72,65.69,65.7,17500.0,41.7955,41.7955,41.7764,41.7828,17500.0
2007-01-03 11:55:00,65.71,65.72,65.68,65.69,20500.0,41.7891,41.7955,41.7701,41.7764,20500.0
2007-01-03 12:00:00,65.69,65.69,65.66,65.67,21200.0,41.7764,41.7764,41.7573,41.7637,21200.0
2007-01-03 12:05:00,65.68,65.68,65.63,65.64,38100.0,41.7701,41.7701,41.7383,41.7446,38100.0
2007-01-03 12:10:00,65.64,65.66,65.62,65.65,20800.0,41.7446,41.7573,41.7319,41.751,20800.0
2007-01-03 12:15:00,65.66,65.69,65.66,65.69,12900.0,41.7573,41.7764,41.7573,41.7764,12900.0
2007-01-03 12:20:00,65.69,65.69,65.66,65.68,21000.0,41.7764,41.7764,41.7573,41.7701,21000.0
2007-01-03 12:25:00,65.68,65.71,65.66,65.71,26800.0,41.7701,41.7891,41.7573,41.7891,26800.0
2007-01-03 12:30:00,65.7,65.71,65.64,65.64,36300.0,41.7828,41.7891,41.7446,41.7446,36300.0
2007-01-03 12:35:00,65.64,65.64,65.6,65.6,19300.0,41.7446,41.7446,41.7192,41.7192,19300.0
2007-01-03 12:40:00,65.6,65.64,65.59,65.63,18500.0,41.7192,41.7446,41.7128,41.7383,18500.0
2007-01-03 12:45:00,65.62,65.63,65.61,65.61,13400.0,41.7319,41.7383,41.7255,41.7255,13400.0
2007-01-03 12:50:00,65.63,65.65,65.61,65.62,15000.0,41.7383,41.751,41.7255,41.7319,15000.0
2007-01-03 12:55:00,65.61,65.61,65.57,65.59,24700.0,41.7255,41.7255,41.7001,41.7128,24700.0
2007-01-03 13:00:00,65.6,65.6,65.57,65.59,14000.0,41.7192,41.7192,41.7001,41.7128,14000.0
2007-01-03 13:05:00,65.59,65.59,65.54,65.56,118400.0,41.7128,41.7128,41.681,41.6937,118400.0
2007-01-03 13:10:00,65.55,65.56,65.53,65.53,7200.0,41.6874,41.6937,41.6747,41.6747,7200.0
2007-01-03 13:15:00,65.54,65.54,65.43,65.47,65800.0,41.681,41.681,41.6111,41.6365,65800.0
2007-01-03 13:20:00,65.47,65.47,65.46,65.47,6300.0,41.6365,41.6365,41.6301,41.6365,6300.0
2007-01-03 13:25:00,65.47,65.47,65.39,65.46,28000.0,41.6365,41.6365,41.5856,41.6301,28000.0
2007-01-03 13:30:00,65.47,65.48,65.44,65.47,21400.0,41.6365,41.6429,41.6174,41.6365,21400.0
2007-01-03 13:35:00,65.46,65.46,65.36,65.37,28700.0,41.6301,41.6301,41.5666,41.5729,28700.0
2007-01-03 13:40:00,65.38,65.39,65.37,65.38,10300.0,41.5793,41.5856,41.5729,41.5793,10300.0
2007-01-03 13:45:00,65.39,65.39,65.36,65.37,14500.0,41.5856,41.5856,41.5666,41.5729,14500.0
2007-01-03 13:50:00,65.37,65.37,65.34,65.35,19500.0,41.5729,41.5729,41.5538,41.5602,19500.0
2007-01-03 13:55:00,65.36,65.37,65.34,65.36,16900.0,41.5666,41.5729,41.5538,41.5666,16900.0
2007-01-03 14:00:00,65.35,65.42,65.24,65.24,40900.0,41.5602,41.6047,41.4902,41.4902,40900.0
2007-01-03 14:05:00,65.24,65.25,65.17,65.21,111200.0,41.4902,41.4966,41.4457,41.4712,111200.0
2007-01-03 14:10:00,65.21,65.23,65.09,65.18,41800.0,41.4712,41.4839,41.3948,41.4521,41800.0
2007-01-03 14:15:00,65.17,65.2,65.06,65.16,31900.0,41.4457,41.4648,41.3758,41.4394,31900.0
2007-01-03 14:20:00,65.18,65.22,65.16,65.22,20200.0,41.4521,41.4775,41.4394,41.4775,20200.0
2007-01-03 14:25:00,65.21,65.29,65.21,65.23,20900.0,41.4712,41.522,41.4712,41.4839,20900.0
2007-01-03 14:30:00,65.21,65.28,65.21,65.21,21000.0,41.4712,41.5157,41.4712,41.4712,21000.0
2007-01-03 14:35:00,65.21,65.25,65.14,65.24,23800.0,41.4712,41.4966,41.4266,41.4902,23800.0
2007-01-03 14:40:00,65.23,65.24,65.13,65.19,27300.0,41.4839,41.4902,41.4203,41.4584,27300.0
2007-01-03 14:45:00,65.15,65.23,65.06,65.23,33000.0,41.433,41.4839,41.3758,41.4839,33000.0
2007-01-03 14:50:00,65.23,65.23,65.16,65.17,23000.0,41.4839,41.4839,41.4394,41.4457,23000.0
2007-01-03 14:55:00,65.18,65.18,65.01,65.07,36900.0,41.4521,41.4521,41.344,41.3821,36900.0
2007-01-03 15:00:00,65.09,65.13,65.08,65.13,14000.0,41.3948,41.4203,41.3885,41.4203,14000.0
2007-01-03 15:05:00,65.15,65.25,65.15,65.23,22200.0,41.433,41.4966,41.433,41.4839,22200.0
2007-01-03 15:10:00,65.23,65.27,65.17,65.19,24100.0,41.4839,41.5093,41.4457,41.4584,24100.0
2007-01-03 15:15:00,65.19,65.2,65.15,65.18,13800.0,41.4584,41.4648,41.433,41.4521,13800.0
2007-01-03 15:20:00,65.18,65.21,65.17,65.2,18200.0,41.4521,41.4712,41.4457,41.4648,18200.0
2007-01-03 15:25:00,65.2,65.25,65.14,65.15,36700.0,41.4648,41.4966,41.4266,41.433,36700.0
2007-01-03 15:30:00,65.15,65.2,65.13,65.2,22500.0,41.433,41.4648,41.4203,41.4648,22500.0
2007-01-03 15:35:00,65.2,65.25,65.18,65.2,28100.0,41.4648,41.4966,41.4521,41.4648,28100.0
2007-01-03 15:40:00,65.2,65.24,65.18,65.23,51400.0,41.4648,41.4902,41.4521,41.4839,51400.0
2007-01-03 15:45:00,65.23,65.26,65.2,65.25,20600.0,41.4839,41.503,41.4648,41.4966,20600.0
2007-01-03 15:50:00,65.25,65.3,65.23,65.27,32000.0,41.4966,41.5284,41.4839,41.5093,32000.0
2007-01-03 15:55:00,65.26,65.28,65.24,65.28,40900.0,41.503,41.5157,41.4902,41.5157,40900.0
2007-01-04 09:30:00,65.35,65.41,65.22,65.29,57200.0,41.5602,41.5984,41.4775,41.522,57200.0
2007-01-04 09:35:00,65.3,65.38,65.25,65.36,52100.0,41.5284,41.5793,41.4966,41.5666,52100.0
2007-01-04 09:40:00,65.35,65.35,65.16,65.21,29800.0,41.5602,41.5602,41.4394,41.4712,29800.0
2007-01-04 09:45:00,65.21,65.32,65.2,65.27,37700.0,41.4712,41.5411,41.4648,41.5093,37700.0
2007-01-04 09:50:00,65.28,65.3,65.18,65.22,17700.0,41.5157,41.5284,41.4521,41.4775,17700.0
2007-01-04 09:55:00,65.23,65.25,65.13,65.22,72100.0,41.4839,41.4966,41.4203,41.4775,72100.0
2007-01-04 10:00:00,65.22,65.25,65.07,65.14,39900.0,41.4775,41.4966,41.3821,41.4266,39900.0
2007-01-04 10:05:00,65.14,65.14,65.04,65.09,34200.0,41.4266,41.4266,41.363,41.3948,34200.0
2007-01-04 10:10:00,65.08,65.21,65.06,65.17,24700.0,41.3885,41.4712,41.3758,41.4457,24700.0
2007-01-04 10:15:00,65.18,65.22,65.17,65.17,11700.0,41.4521,41.4775,41.4457,41.4457,11700.0
2007-01-04 10:20:00,65.17,65.21,65.14,65.17,11100.0,41.4457,41.4712,41.4266,41.4457,11100.0
2007-01-04 10:25:00,65.16,65.19,65.13,65.17,14200.0,41.4394,41.4584,41.4203,41.4457,14200.0
2007-01-04 10:30:00,65.19,65.2,65.18,65.19,20800.0,41.4584,41.4648,41.4521,41.4584,20800.0
2007-01-04 10:35:00,65.19,65.21,65.17,65.17,32400.0,41.4584,41.4712,41.4457,41.4457,32400.0
2007-01-04 10:40:00,65.17,65.22,65.17,65.21,102500.0,41.4457,41.4775,41.4457,41.4712,102500.0
2007-01-04 10:45:00,65.22,65.23,65.07,65.07,44300.0,41.4775,41.4839,41.3821,41.3821,44300.0
2007-01-04 10:50:00,65.03,65.2,65.03,65.17,28600.0,41.3567,41.4648,41.3567,41.4457,28600.0
2007-01-04 10:55:00,65.17,65.18,65.06,65.08,19900.0,41.4457,41.4521,41.3758,41.3885,19900.0
2007-01-04 11:00:00,65.09,65.18,65.07,65.11,24700.0,41.3948,41.4521,41.3821,41.4076,24700.0
2007-01-04 11:05:00,65.1,65.18,65.1,65.17,16900.0,41.4012,41.4521,41.4012,41.4457,16900.0
2007-01-04 11:10:00,65.17,65.18,65.11,65.13,13500.0,41.4457,41.4521,41.4076,41.4203,13500.0
2007-01-04 11:15:00,65.13,65.18,65.1,65.11,23500.0,41.4203,41.4521,41.4012,41.4076,23500.0
2007-01-04 11:20:00,65.11,65.11,65.09,65.09,10100.0,41.4076,41.4076,41.3948,41.3948,10100.0
2007-01-04 11:25:00,65.09,65.11,65.08,65.09,8500.0,41.3948,41.4076,41.3885,41.3948,8500.0
2007-01-04 11:30:00,65.09,65.11,65.09,65.1,9700.0,41.3948,41.4076,41.3948,41.4012,9700.0
2007-01-04 11:35:00,65.1,65.11,65.09,65.1,21300.0,41.4012,41.4076,41.3948,41.4012,21300.0
2007-01-04 11:40:00,65.1,65.11,65.09,65.1,14200.0,41.4012,41.4076,41.3948,41.4012,14200.0
2007-01-04 11:45:00,65.1,65.15,65.1,65.12,11700.0,41.4012,41.433,41.4012,41.4139,11700.0
2007-01-04 11:50:00,65.13,65.13,65.08,65.08,17900.0,41.4203,41.4203,41.3885,41.3885,17900.0
2007-01-04 11:55:00,65.08,65.1,65.08,65.09,5700.0,41.3885,41.4012,41.3885,41.3948,5700.0
2007-01-04 12:00:00,65.08,65.1,65.07,65.09,15100.0,41.3885,41.4012,41.3821,41.3948,15100.0
2007-01-04 12:05:00,65.09,65.1,65.08,65.09,9000.0,41.3948,41.4012,41.3885,41.3948,9000.0
2007-01-04 12:10:00,65.08,65.08,65.03,65.03,12700.0,41.3885,41.3885,41.3567,41.3567,12700.0
2007-01-04 12:15:00,65.02,65.02,64.91,65.01,42000.0,41.3503,41.3503,41.2804,41.344,42000.0
2007-01-04 12:20:00,65.01,65.02,64.99,64.99,7400.0,41.344,41.3503,41.3312,41.3312,7400.0
2007-01-04 12:25:00,65.0,65.03,65.0,65.03,5100.0,41.3376,41.3567,41.3376,41.3567,5100.0
2007-01-04 12:30:00,65.03,65.06,65.03,65.06,10400.0,41.3567,41.3758,41.3567,41.3758,10400.0
2007-01-04 12:35:00,65.06,65.09,65.06,65.08,15400.0,41.3758,41.3948,41.3758,41.3885,15400.0
2007-01-04 12:40:00,65.08,65.08,65.07,65.07,14500.0,41.3885,41.3885,41.3821,41.3821,14500.0
2007-01-04 12:45:00,65.07,65.07,65.03,65.06,30400.0,41.3821,41.3821,41.3567,41.3758,30400.0
2007-01-04 12:50:00,65.05,65.08,65.05,65.08,18600.0,41.3694,41.3885,41.3694,41.3885,18600.0
2007-01-04 12:55:00,65.08,65.08,65.06,65.06,6800.0,41.3885,41.3885,41.3758,41.3758,6800.0
2007-01-04 13:00:00,65.05,65.1,65.04,65.07,23100.0,41.3694,41.4012,41.363,41.3821,23100.0
2007-01-04 13:05:00,65.06,65.07,65.03,65.06,11600.0,41.3758,41.3821,41.3567,41.3758,11600.0
2007-01-04 13:10:00,65.04,65.06,65.02,65.06,14200.0,41.363,41.3758,41.3503,41.3758,14200.0
2007-01-04 13:15:00,65.05,65.1,65.05,65.08,12500.0,41.3694,41.4012,41.3694,41.3885,12500.0
2007-01-04 13:20:00,65.08,65.1,65.05,65.07,35900.0,41.3885,41.4012,41.3694,41.3821,35900.0
2007-01-04 13:25:00,65.06,65.09,65.05,65.06,67800.0,41.3758,41.3948,41.3694,41.3758,67800.0
2007-01-04 13:30:00,65.07,65.09,65.04,65.05,54800.0,41.3821,41.3948,41.363,41.3694,54800.0
2007-01-04 13:35:00,65.05,65.09,65.04,65.04,26900.0,41.3694,41.3948,41.363,41.363,26900.0
2007-01-04 13:40:00,65.05,65.06,64.99,64.99,11400.0,41.3694,41.3758,41.3312,41.3312,11400.0
2007-01-04 13:45:00,64.98,64.99,64.95,64.99,6100.0,41.3249,41.3312,41.3058,41.3312,6100.0
2007-01-04 13:50:00,65.0,65.05,65.0,65.02,6400.0,41.3376,41.3694,41.3376,41.3503,6400.0
2007-01-04 13:55:00,65.03,65.09,65.03,65.09,19600.0,41.3567,41.3948,41.3567,41.3948,19600.0
2007-01-04 14:00:00,65.1,65.12,65.08,65.09,14600.0,41.4012,41.4139,41.3885,41.3948,14600.0
2007-01-04 14:05:00,65.09,65.12,65.05,65.06,20000.0,41.3948,41.4139,41.3694,41.3758,20000.0
2007-01-04 14:10:00,65.05,65.08,65.02,65.03,21400.0,41.3694,41.3885,41.3503,41.3567,21400.0
2007-01-04 14:15:00,65.04,65.07,65.04,65.05,15700.0,41.363,41.3821,41.363,41.3694,15700.0
2007-01-04 14:20:00,65.05,65.06,65.04,65.06,7600.0,41.3694,41.3758,41.363,41.3758,7600.0
2007-01-04 14:25:00,65.05,65.07,65.04,65.07,9000.0,41.3694,41.3821,41.363,41.3821,9000.0
2007-01-04 14:30:00,65.07,65.11,65.06,65.08,55400.0,41.3821,41.4076,41.3758,41.3885,55400.0
2007-01-04 14:35:00,65.08,65.09,65.05,65.05,183300.0,41.3885,41.3948,41.3694,41.3694,183300.0
2007-01-04 14:40:00,65.05,65.1,65.05,65.05,11900.0,41.3694,41.4012,41.3694,41.3694,11900.0
2007-01-04 14:45:00,65.05,65.12,65.05,65.11,7100.0,41.3694,41.4139,41.3694,41.4076,7100.0
2007-01-04 14:50:00,65.11,65.2,65.1,65.2,51300.0,41.4076,41.4648,41.4012,41.4648,51300.0
2007-01-04 14:55:00,65.2,65.28,65.19,65.27,24500.0,41.4648,41.5157,41.4584,41.5093,24500.0
2007-01-04 15:00:00,65.27,65.3,65.27,65.27,26900.0,41.5093,41.5284,41.5093,41.5093,26900.0
2007-01-04 15:05:00,65.27,65.3,65.25,65.28,21200.0,41.5093,41.5284,41.4966,41.5157,21200.0
2007-01-04 15:10:00,65.29,65.34,65.28,65.34,73900.0,41.522,41.5538,41.5157,41.5538,73900.0
2007-01-04 15:15:00,65.34,65.35,65.32,65.35,26600.0,41.5538,41.5602,41.5411,41.5602,26600.0
2007-01-04 15:20:00,65.35,65.36,65.32,65.35,28200.0,41.5602,41.5666,41.5411,41.5602,28200.0
2007-01-04 15:25:00,65.35,65.38,65.34,65.37,36000.0,41.5602,41.5793,41.5538,41.5729,36000.0
2007-01-04 15:30:00,65.37,65.39,65.35,65.39,31700.0,41.5729,41.5856,41.5602,41.5856,31700.0
2007-01-04 15:35:00,65.39,65.4,65.35,65.39,35800.0,41.5856,41.592,41.5602,41.5856,35800.0
2007-01-04 15:40:00,65.39,65.44,65.38,65.4,38200.0,41.5856,41.6174,41.5793,41.592,38200.0
2007-01-04 15:45:00,65.39,65.4,65.35,65.37,56000.0,41.5856,41.592,41.5602,41.5729,56000.0
2007-01-04 15:50:00,65.36,65.37,65.33,65.34,30400.0,41.5666,41.5729,41.5475,41.5538,30400.0
2007-01-04 15:55:00,65.33,65.35,65.32,65.32,48700.0,41.5475,41.5602,41.5411,41.5411,48700.0
2007-01-05 09:30:00,65.29,65.4,65.29,65.38,43200.0,41.522,41.592,41.522,41.5793,43200.0
2007-01-05 09:35:00,65.36,65.39,65.29,65.32,42300.0,41.5666,41.5856,41.522,41.5411,42300.0
2007-01-05 09:40:00,65.31,65.32,65.09,65.1,37700.0,41.5348,41.5411,41.3948,41.4012,37700.0
2007-01-05 09:45:00,65.09,65.19,65.05,65.12,24000.0,41.3948,41.4584,41.3694,41.4139,24000.0
2007-01-05 09:50:00,65.11,65.16,65.01,65.16,25400.0,41.4076,41.4394,41.344,41.4394,25400.0
2007-01-05 09:55:00,65.15,65.16,65.1,65.12,23800.0,41.433,41.4394,41.4012,41.4139,23800.0
2007-01-05 10:00:00,65.12,65.18,65.11,65.15,23200.0,41.4139,41.4521,41.4076,41.433,23200.0
2007-01-05 10:05:00,65.16,65.17,65.05,65.07,21300.0,41.4394,41.4457,41.3694,41.3821,21300.0
2007-01-05 10:10:00,65.05,65.07,65.04,65.04,23500.0,41.3694,41.3821,41.363,41.363,23500.0
2007-01-05 10:15:00,65.03,65.09,65.0,65.08,31200.0,41.3567,41.3948,41.3376,41.3885,31200.0
2007-01-05 10:20:00,65.08,65.09,65.04,65.05,16200.0,41.3885,41.3948,41.363,41.3694,16200.0
2007-01-05 10:25:00,65.07,65.08,65.05,65.08,17800.0,41.3821,41.3885,41.3694,41.3885,17800.0
2007-01-05 10:30:00,65.07,65.11,65.07,65.1,12500.0,41.3821,41.4076,41.3821,41.4012,12500.0
2007-01-05 10:35:00,65.1,65.12,65.08,65.12,16500.0,41.4012,41.4139,41.3885,41.4139,16500.0
2007-01-05 10:40:00,65.12,65.16,65.05,65.05,31000.0,41.4139,41.4394,41.3694,41.3694,31000.0
2007-01-05 10:45:00,65.05,65.09,65.04,65.06,32700.0,41.3694,41.3948,41.363,41.3758,32700.0
2007-01-05 10:50:00,65.06,65.08,65.05,65.07,21600.0,41.3758,41.3885,41.3694,41.3821,21600.0
2007-01-05 10:55:00,65.06,65.06,65.03,65.03,14600.0,41.3758,41.3758,41.3567,41.3567,14600.0
2007-01-05 11:00:00,65.05,65.06,65.02,65.03,14500.0,41.3694,41.3758,41.3503,41.3567,14500.0
2007-01-05 11:05:00,65.03,65.05,65.0,65.0,61400.0,41.3567,41.3694,41.3376,41.3376,61400.0
2007-01-05 11:10:00,65.0,65.0,64.92,64.99,32300.0,41.3376,41.3376,41.2867,41.3312,32300.0
2007-01-05 11:15:00,64.98,65.0,64.98,65.0,17800.0,41.3249,41.3376,41.3249,41.3376,17800.0
2007-01-05 11:20:00,65.0,65.0,64.96,65.0,19800.0,41.3376,41.3376,41.3122,41.3376,19800.0
2007-01-05 11:25:00,65.0,65.0,64.95,64.96,33500.0,41.3376,41.3376,41.3058,41.3122,33500.0
2007-01-05 11:30:00,64.95,65.03,64.93,65.03,39000.0,41.3058,41.3567,41.2931,41.3567,39000.0
2007-01-05 11:35:00,65.03,65.05,65.03,65.03,24600.0,41.3567,41.3694,41.3567,41.3567,24600.0
2007-01-05 11:40:00,65.03,65.06,65.02,65.06,37500.0,41.3567,41.3758,41.3503,41.3758,37500.0
2007-01-05 11:45:00,65.07,65.08,65.05,65.06,24400.0,41.3821,41.3885,41.3694,41.3758,24400.0
2007-01-05 11:50:00,65.06,65.06,65.0,65.03,34900.0,41.3758,41.3758,41.3376,41.3567,34900.0
2007-01-05 11:55:00,65.03,65.05,65.03,65.04,18300.0,41.3567,41.3694,41.3567,41.363,18300.0
2007-01-05 12:00:00,65.04,65.07,65.03,65.07,20900.0,41.363,41.3821,41.3567,41.3821,20900.0
2007-01-05 12:05:00,65.07,65.08,65.06,65.08,13200.0,41.3821,41.3885,41.3758,41.3885,13200.0
2007-01-05 12:10:00,65.07,65.08,65.06,65.06,17600.0,41.3821,41.3885,41.3758,41.3758,17600.0
2007-01-05 12:15:00,65.06,65.09,65.06,65.09,22200.0,41.3758,41.3948,41.3758,41.3948,22200.0
2007-01-05 12:20:00,65.1,65.11,65.09,65.09,24800.0,41.4012,41.4076,41.3948,41.3948,24800.0
2007-01-05 12:25:00,65.09,65.1,65.08,65.08,15700.0,41.3948,41.4012,41.3885,41.3885,15700.0
2007-01-05 12:30:00,65.09,65.11,65.09,65.11,29500.0,41.3948,41.4076,41.3948,41.4076,29500.0
2007-01-05 12:35:00,65.12,65.16,65.11,65.16,24600.0,41.4139,41.4394,41.4076,41.4394,24600.0
2007-01-05 12:40:00,65.16,65.18,65.16,65.16,22900.0,41.4394,41.4521,41.4394,41.4394,22900.0
2007-01-05 12:45:00,65.16,65.17,65.15,65.16,20000.0,41.4394,41.4457,41.433,41.4394,20000.0
2007-01-05 12:50:00,65.17,65.17,65.15,65.16,18100.0,41.4457,41.4457,41.433,41.4394,18100.0
2007-01-05 12:55:00,65.16,65.17,65.15,65.16,15000.0,41.4394,41.4457,41.433,41.4394,15000.0
2007-01-05 13:00:00,65.16,65.16,65.09,65.09,30800.0,41.4394,41.4394,41.3948,41.3948,30800.0
2007-01-05 13:05:00,65.09,65.09,65.01,65.02,19800.0,41.3948,41.3948,41.344,41.3503,19800.0
2007-01-05 13:10:00,65.02,65.06,65.02,65.05,20600.0,41.3503,41.3758,41.3503,41.3694,20600.0
2007-01-05 13:15:00,65.05,65.06,65.04,65.06,37000.0,41.3694,41.3758,41.363,41.3758,37000.0
2007-01-05 13:20:00,65.05,65.08,65.04,65.05,23900.0,41.3694,41.3885,41.363,41.3694,23900.0
2007-01-05 13:25:00,65.05,65.1,65.03,65.06,22500.0,41.3694,41.4012,41.3567,41.3758,22500.0
2007-01-05 13:30:00,65.06,65.07,65.0,65.03,31500.0,41.3758,41.3821,41.3376,41.3567,31500.0
2007-01-05 13:35:00,65.02,65.06,65.0,65.0,21200.0,41.3503,41.3758,41.3376,41.3376,21200.0
2007-01-05 13:40:00,65.0,65.02,65.0,65.01,8700.0,41.3376,41.3503,41.3376,41.344,8700.0
2007-01-05 13:45:00,65.0,65.01,64.97,64.98,24000.0,41.3376,41.344,41.3185,41.3249,24000.0
2007-01-05 13:50:00,64.98,65.03,64.97,65.0,27000.0,41.3249,41.3567,41.3185,41.3376,27000.0
2007-01-05 13:55:00,65.0,65.0,64.97,64.97,9300.0,41.3376,41.3376,41.3185,41.3185,9300.0
2007-01-05 14:00:00,64.97,65.0,64.97,64.98,16000.0,41.3185,41.3376,41.3185,41.3249,16000.0
2007-01-05 14:05:00,64.99,65.0,64.97,64.98,42600.0,41.3312,41.3376,41.3185,41.3249,42600.0
2007-01-05 14:10:00,64.98,64.99,64.97,64.99,23400.0,41.3249,41.3312,41.3185,41.3312,23400.0
2007-01-05 14:15:00,64.99,65.01,64.97,64.99,16300.0,41.3312,41.344,41.3185,41.3312,16300.0
2007-01-05 14:20:00,64.99,65.01,64.98,65.0,15300.0,41.3312,41.344,41.3249,41.3376,15300.0
2007-01-05 14:25:00,65.0,65.02,64.98,65.0,51300.0,41.3376,41.3503,41.3249,41.3376,51300.0
2007-01-05 14:30:00,64.99,65.01,64.97,65.01,28500.0,41.3312,41.344,41.3185,41.344,28500.0
2007-01-05 14:35:00,65.0,65.02,64.98,65.01,23800.0,41.3376,41.3503,41.3249,41.344,23800.0
2007-01-05 14:40:00,65.0,65.01,64.97,64.99,29200.0,41.3376,41.344,41.3185,41.3312,29200.0
2007-01-05 14:45:00,65.0,65.0,64.98,65.0,22600.0,41.3376,41.3376,41.3249,41.3376,22600.0
2007-01-05 14:50:00,65.0,65.03,64.98,65.0,35700.0,41.3376,41.3567,41.3249,41.3376,35700.0
2007-01-05 14:55:00,65.01,65.01,64.97,65.0,28200.0,41.344,41.344,41.3185,41.3376,28200.0
2007-01-05 15:00:00,65.0,65.02,64.95,65.01,38800.0,41.3376,41.3503,41.3058,41.344,38800.0
2007-01-05 15:05:00,65.01,65.03,64.98,64.98,41400.0,41.344,41.3567,41.3249,41.3249,41400.0
2007-01-05 15:10:00,64.99,65.03,64.97,65.0,29600.0,41.3312,41.3567,41.3185,41.3376,29600.0
2007-01-05 15:15:00,64.99,65.0,64.98,65.0,15200.0,41.3312,41.3376,41.3249,41.3376,15200.0
2007-01-05 15:20:00,64.99,65.08,64.98,65.05,35200.0,41.3312,41.3885,41.3249,41.3694,35200.0
2007-01-05 15:25:00,65.06,65.12,65.03,65.11,29700.0,41.3758,41.4139,41.3567,41.4076,29700.0
2007-01-05 15:30:00,65.11,65.14,65.07,65.1,48600.0,41.4076,41.4266,41.3821,41.4012,48600.0
2007-01-05 15:35:00,65.11,65.12,65.07,65.08,37700.0,41.4076,41.4139,41.3821,41.3885,37700.0
2007-01-05 15:40:00,65.08,65.17,65.08,65.15,44900.0,41.3885,41.4457,41.3885,41.433,44900.0
2007-01-05 15:45:00,65.15,65.19,65.14,65.16,58200.0,41.433,41.4584,41.4266,41.4394,58200.0
2007-01-05 15:50:00,65.16,65.21,65.12,65.21,60500.0,41.4394,41.4712,41.4139,41.4712,60500.0
2007-01-05 15:55:00,65.2,65.21,65.15,65.16,53000.0,41.4648,41.4712,41.433,41.4394,53000.0
2007-01-08 09:30:00,64.4,64.85,64.0,64.56,122300.0,40.956,41.2422,40.7016,41.0578,122300.0
2007-01-08 09:35:00,64.57,64.57,64.35,64.43,73300.0,41.0641,41.0641,40.9242,40.9751,73300.0
2007-01-08 09:40:00,64.43,64.45,64.35,64.37,66500.0,40.9751,40.9878,40.9242,40.9369,66500.0
2007-01-08 09:45:00,64.38,64.42,64.26,64.31,77100.0,40.9433,40.9687,40.867,40.8988,77100.0
2007-01-08 09:50:00,64.31,64.37,64.29,64.35,40100.0,40.8988,40.9369,40.8861,40.9242,40100.0
2007-01-08 09:55:00,64.35,64.38,64.22,64.28,25400.0,40.9242,40.9433,40.8416,40.8797,25400.0
2007-01-08 10:00:00,64.28,64.47,64.27,64.47,52800.0,40.8797,41.0005,40.8734,41.0005,52800.0
2007-01-08 10:05:00,64.47,64.5,64.31,64.36,44400.0,41.0005,41.0196,40.8988,40.9306,44400.0
2007-01-08 10:10:00,64.35,64.37,64.29,64.3,23400.0,40.9242,40.9369,40.8861,40.8924,23400.0
2007-01-08 10:15:00,64.31,64.35,64.27,64.31,37200.0,40.8988,40.9242,40.8734,40.8988,37200.0
2007-01-08 10:20:00,64.31,64.39,64.29,64.33,35500.0,40.8988,40.9497,40.8861,40.9115,35500.0
2007-01-08 10:25:00,64.32,64.38,64.31,64.32,9900.0,40.9052,40.9433,40.8988,40.9052,9900.0
2007-01-08 10:30:00,64.32,64.37,64.31,64.36,14400.0,40.9052,40.9369,40.8988,40.9306,14400.0
2007-01-08 10:35:00,64.4,64.42,64.38,64.4,14400.0,40.956,40.9687,40.9433,40.956,14400.0
2007-01-08 10:40:00,64.4,64.5,64.4,64.49,25500.0,40.956,41.0196,40.956,41.0133,25500.0
2007-01-08 10:45:00,64.49,64.49,64.44,64.46,19700.0,41.0133,41.0133,40.9815,40.9942,19700.0
2007-01-08 10:50:00,64.46,64.49,64.44,64.49,27000.0,40.9942,41.0133,40.9815,41.0133,27000.0
2007-01-08 10:55:00,64.48,64.54,64.48,64.51,32000.0,41.0069,41.0451,41.0069,41.026,32000.0
2007-01-08 11:00:00,64.51,64.55,64.5,64.52,49700.0,41.026,41.0514,41.0196,41.0323,49700.0
2007-01-08 11:05:00,64.52,64.53,64.51,64.52,9900.0,41.0323,41.0387,41.026,41.0323,9900.0
2007-01-08 11:10:00,64.52,64.53,64.51,64.52,25300.0,41.0323,41.0387,41.026,41.0323,25300.0
2007-01-08 11:15:00,64.52,64.64,64.52,64.64,25800.0,41.0323,41.1087,41.0323,41.1087,25800.0
2007-01-08 11:20:00,64.64,64.8,64.64,64.8,56100.0,41.1087,41.2104,41.1087,41.2104,56100.0
2007-01-08 11:25:00,64.8,64.8,64.7,64.71,25300.0,41.2104,41.2104,41.1468,41.1532,25300.0
2007-01-08 11:30:00,64.7,64.73,64.69,64.69,28500.0,41.1468,41.1659,41.1405,41.1405,28500.0
2007-01-08 11:35:00,64.69,64.78,64.66,64.7,62900.0,41.1405,41.1977,41.1214,41.1468,62900.0
2007-01-08 11:40:00,64.7,64.75,64.68,64.75,14600.0,41.1468,41.1786,41.1341,41.1786,14600.0
2007-01-08 11:45:00,64.75,64.78,64.65,64.7,24600.0,41.1786,41.1977,41.115,41.1468,24600.0
2007-01-08 11:50:00,64.69,64.74,64.69,64.72,13000.0,41.1405,41.1723,41.1405,41.1595,13000.0
2007-01-08 11:55:00,64.72,64.78,64.72,64.78,19900.0,41.1595,41.1977,41.1595,41.1977,19900.0
2007-01-08 12:00:00,64.77,64.78,64.77,64.77,13400.0,41.1913,41.1977,41.1913,41.1913,13400.0
2007-01-08 12:05:00,64.77,64.78,64.76,64.77,4900.0,41.1913,41.1977,41.185,41.1913,4900.0
2007-01-08 12:10:00,64.77,64.82,64.77,64.81,23300.0,41.1913,41.2231,41.1913,41.2168,23300.0
2007-01-08 12:15:00,64.8,64.8,64.78,64.8,30600.0,41.2104,41.2104,41.1977,41.2104,30600.0
2007-01-08 12:20:00,64.79,64.8,64.78,64.79,15700.0,41.2041,41.2104,41.1977,41.2041,15700.0
2007-01-08 12:25:00,64.79,64.8,64.79,64.79,12900.0,41.2041,41.2104,41.2041,41.2041,12900.0
2007-01-08 12:30:00,64.8,64.8,64.79,64.8,13200.0,41.2104,41.2104,41.2041,41.2104,13200.0
2007-01-08 12:35:00,64.79,64.81,64.79,64.8,16300.0,41.2041,41.2168,41.2041,41.2104,16300.0
2007-01-08 12:40:00,64.8,64.81,64.77,64.78,26400.0,41.2104,41.2168,41.1913,41.1977,26400.0
2007-01-08 12:45:00,64.78,64.87,64.77,64.86,51000.0,41.1977,41.2549,41.1913,41.2486,51000.0
2007-01-08 12:50:00,64.86,64.86,64.84,64.85,24000.0,41.2486,41.2486,41.2359,41.2422,24000.0
2007-01-08 12:55:00,64.85,64.9,64.85,64.89,48800.0,41.2422,41.274,41.2422,41.2676,48800.0
2007-01-08 13:00:00,64.88,64.88,64.85,64.87,37100.0,41.2613,41.2613,41.2422,41.2549,37100.0
2007-01-08 13:05:00,64.88,64.88,64.86,64.86,21400.0,41.2613,41.2613,41.2486,41.2486,21400.0
2007-01-08 13:10:00,64.86,64.87,64.85,64.86,11500.0,41.2486,41.2549,41.2422,41.2486,11500.0
2007-01-08 13:15:00,64.86,64.88,64.85,64.85,31400.0,41.2486,41.2613,41.2422,41.2422,31400.0
2007-01-08 13:20:00,64.85,64.88,64.84,64.87,19600.0,41.2422,41.2613,41.2359,41.2549,19600.0
2007-01-08 13:25:00,64.87,64.9,64.86,64.88,15400.0,41.2549,41.274,41.2486,41.2613,15400.0
2007-01-08 13:30:00,64.88,64.96,64.88,64.95,27300.0,41.2613,41.3122,41.2613,41.3058,27300.0
2007-01-08 13:35:00,64.95,65.02,64.95,65.02,44200.0,41.3058,41.3503,41.3058,41.3503,44200.0
2007-01-08 13:40:00,65.02,65.07,64.96,64.98,40500.0,41.3503,41.3821,41.3122,41.3249,40500.0
2007-01-08 13:45:00,64.98,65.09,64.98,65.07,35700.0,41.3249,41.3948,41.3249,41.3821,35700.0
2007-01-08 13:50:00,65.07,65.08,65.01,65.01,31900.0,41.3821,41.3885,41.344,41.344,31900.0
2007-01-08 13:55:00,65.02,65.1,65.01,65.07,18000.0,41.3503,41.4012,41.344,41.3821,18000.0
2007-01-08 14:00:00,65.07,65.08,65.05,65.07,13300.0,41.3821,41.3885,41.3694,41.3821,13300.0
2007-01-08 14:05:00,65.06,65.06,65.0,65.04,29400.0,41.3758,41.3758,41.3376,41.363,29400.0
2007-01-08 14:10:00,65.03,65.05,64.98,65.04,36300.0,41.3567,41.3694,41.3249,41.363,36300.0
2007-01-08 14:15:00,65.03,65.05,64.98,65.01,30200.0,41.3567,41.3694,41.3249,41.344,30200.0
2007-01-08 14:20:00,65.01,65.04,65.01,65.02,11400.0,41.344,41.363,41.344,41.3503,11400.0
2007-01-08 14:25:00,65.02,65.06,65.02,65.04,13100.0,41.3503,41.3758,41.3503,41.363,13100.0
2007-01-08 14:30:00,65.05,65.07,65.05,65.05,11100.0,41.3694,41.3821,41.3694,41.3694,11100.0
2007-01-08 14:35:00,65.05,65.06,65.04,65.05,16700.0,41.3694,41.3758,41.363,41.3694,16700.0
2007-01-08 14:40:00,65.05,65.07,65.03,65.03,24100.0,41.3694,41.3821,41.3567,41.3567,24100.0
2007-01-08 14:45:00,65.03,65.07,65.02,65.07,29100.0,41.3567,41.3821,41.3503,41.3821,29100.0
2007-01-08 14:50:00,65.06,65.07,65.05,65.06,17800.0,41.3758,41.3821,41.3694,41.3758,17800.0
2007-01-08 14:55:00,65.06,65.07,65.05,65.07,13000.0,41.3758,41.3821,41.3694,41.3821,13000.0
2007-01-08 15:00:00,65.06,65.1,65.05,65.09,22000.0,41.3758,41.4012,41.3694,41.3948,22000.0
2007-01-08 15:05:00,65.1,65.1,65.08,65.1,39000.0,41.4012,41.4012,41.3885,41.4012,39000.0
2007-01-08 15:10:00,65.1,65.23,65.1,65.21,44200.0,41.4012,41.4839,41.4012,41.4712,44200.0
2007-01-08 15:15:00,65.21,65.24,65.18,65.2,27600.0,41.4712,41.4902,41.4521,41.4648,27600.0
2007-01-08 15:20:00,65.19,65.21,65.18,65.2,23900.0,41.4584,41.4712,41.4521,41.4648,23900.0
2007-01-08 15:25:00,65.19,65.21,65.19,65.19,29400.0,41.4584,41.4712,41.4584,41.4584,29400.0
2007-01-08 15:30:00,65.2,65.28,65.19,65.24,56000.0,41.4648,41.5157,41.4584,41.4902,56000.0
2007-01-08 15:35:00,65.24,65.25,65.2,65.2,45600.0,41.4902,41.4966,41.4648,41.4648,45600.0
2007-01-08 15:40:00,65.2,65.31,65.2,65.28,86800.0,41.4648,41.5348,41.4648,41.5157,86800.0
2007-01-08 15:45:00,65.28,65.28,65.21,65.22,47300.0,41.5157,41.5157,41.4712,41.4775,47300.0
2007-01-08 15:50:00,65.23,65.37,65.19,65.33,140600.0,41.4839,41.5729,41.4584,41.5475,140600.0
2007-01-08 15:55:00,65.33,65.33,65.26,65.29,126200.0,41.5475,41.5475,41.503,41.522,126200.0
2007-01-09 09:30:00,65.31,65.64,65.31,65.56,52600.0,41.5348,41.7446,41.5348,41.6937,52600.0
2007-01-09 09:35:00,65.58,65.6,65.54,65.59,34700.0,41.7065,41.7192,41.681,41.7128,34700.0
2007-01-09 09:40:00,65.62,65.64,65.44,65.44,28100.0,41.7319,41.7446,41.6174,41.6174,28100.0
2007-01-09 09:45:00,65.45,65.45,65.33,65.33,19700.0,41.6238,41.6238,41.5475,41.5475,19700.0
2007-01-09 09:50:00,65.31,65.37,65.28,65.33,59600.0,41.5348,41.5729,41.5157,41.5475,59600.0
2007-01-09 09:55:00,65.37,65.43,65.37,65.41,15100.0,41.5729,41.6111,41.5729,41.5984,15100.0
2007-01-09 10:00:00,65.42,65.44,65.34,65.37,29300.0,41.6047,41.6174,41.5538,41.5729,29300.0
2007-01-09 10:05:00,65.38,65.47,65.34,65.41,66400.0,41.5793,41.6365,41.5538,41.5984,66400.0
2007-01-09 10:10:00,65.4,65.44,65.37,65.4,87800.0,41.592,41.6174,41.5729,41.592,87800.0
2007-01-09 10:15:00,65.38,65.39,65.31,65.33,22600.0,41.5793,41.5856,41.5348,41.5475,22600.0
2007-01-09 10:20:00,65.33,65.38,65.32,65.36,48600.0,41.5475,41.5793,41.5411,41.5666,48600.0
2007-01-09 10:25:00,65.36,65.45,65.36,65.38,19100.0,41.5666,41.6238,41.5666,41.5793,19100.0
2007-01-09 10:30:00,65.36,65.46,65.32,65.45,23800.0,41.5666,41.6301,41.5411,41.6238,23800.0
2007-01-09 10:35:00,65.45,65.5,65.4,65.49,24300.0,41.6238,41.6556,41.592,41.6492,24300.0
2007-01-09 10:40:00,65.5,65.5,65.46,65.47,14300.0,41.6556,41.6556,41.6301,41.6365,14300.0
2007-01-09 10:45:00,65.47,65.47,65.43,65.43,12100.0,41.6365,41.6365,41.6111,41.6111,12100.0
2007-01-09 10:50:00,65.42,65.42,65.36,65.37,20900.0,41.6047,41.6047,41.5666,41.5729,20900.0
2007-01-09 10:55:00,65.39,65.39,65.35,65.36,21900.0,41.5856,41.5856,41.5602,41.5666,21900.0
2007-01-09 11:00:00,65.37,65.42,65.36,65.4,26300.0,41.5729,41.6047,41.5666,41.592,26300.0
2007-01-09 11:05:00,65.39,65.39,65.36,65.39,23200.0,41.5856,41.5856,41.5666,41.5856,23200.0
2007-01-09 11:10:00,65.39,65.4,65.35,65.36,38500.0,41.5856,41.592,41.5602,41.5666,38500.0
2007-01-09 11:15:00,65.36,65.37,65.3,65.32,21800.0,41.5666,41.5729,41.5284,41.5411,21800.0
2007-01-09 11:20:00,65.32,65.32,65.22,65.24,27700.0,41.5411,41.5411,41.4775,41.4902,27700.0
2007-01-09 11:25:00,65.24,65.24,65.1,65.12,31600.0,41.4902,41.4902,41.4012,41.4139,31600.0
2007-01-09 11:30:00,65.12,65.21,65.11,65.18,17000.0,41.4139,41.4712,41.4076,41.4521,17000.0
2007-01-09 11:35:00,65.19,65.23,65.19,65.22,11100.0,41.4584,41.4839,41.4584,41.4775,11100.0
2007-01-09 11:40:00,65.23,65.23,65.08,65.08,21500.0,41.4839,41.4839,41.3885,41.3885,21500.0
2007-01-09 11:45:00,65.08,65.09,65.03,65.06,21700.0,41.3885,41.3948,41.3567,41.3758,21700.0
2007-01-09 11:50:00,65.06,65.06,65.03,65.05,18800.0,41.3758,41.3758,41.3567,41.3694,18800.0
2007-01-09 11:55:00,65.05,65.07,65.04,65.05,49400.0,41.3694,41.3821,41.363,41.3694,49400.0
2007-01-09 12:00:00,65.05,65.07,65.0,65.06,18200.0,41.3694,41.3821,41.3376,41.3758,18200.0
2007-01-09 12:05:00,65.05,65.05,65.0,65.04,21400.0,41.3694,41.3694,41.3376,41.363,21400.0
2007-01-09 12:10:00,65.05,65.09,65.04,65.07,8900.0,41.3694,41.3948,41.363,41.3821,8900.0
2007-01-09 12:15:00,65.05,65.05,65.0,65.01,5900.0,41.3694,41.3694,41.3376,41.344,5900.0
2007-01-09 12:20:00,64.99,64.99,64.93,64.93,14700.0,41.3312,41.3312,41.2931,41.2931,14700.0
2007-01-09 12:25:00,64.93,64.97,64.9,64.9,28300.0,41.2931,41.3185,41.274,41.274,28300.0
2007-01-09 12:30:00,64.9,64.9,64.82,64.83,20700.0,41.274,41.274,41.2231,41.2295,20700.0
2007-01-09 12:35:00,64.82,64.82,64.73,64.76,47700.0,41.2231,41.2231,41.1659,41.185,47700.0
2007-01-09 12:40:00,64.76,64.8,64.73,64.79,47200.0,41.185,41.2104,41.1659,41.2041,47200.0
2007-01-09 12:45:00,64.79,64.82,64.76,64.78,24400.0,41.2041,41.2231,41.185,41.1977,24400.0
2007-01-09 12:50:00,64.77,64.81,64.75,64.75,14300.0,41.1913,41.2168,41.1786,41.1786,14300.0
2007-01-09 12:55:00,64.76,64.82,64.75,64.77,26900.0,41.185,41.2231,41.1786,41.1913,26900.0
2007-01-09 13:00:00,64.78,64.83,64.76,64.83,23200.0,41.1977,41.2295,41.185,41.2295,23200.0
2007-01-09 13:05:00,64.83,64.84,64.81,64.82,29600.0,41.2295,41.2359,41.2168,41.2231,29600.0
2007-01-09 13:10:00,64.83,64.83,64.76,64.79,29700.0,41.2295,41.2295,41.185,41.2041,29700.0
2007-01-09 13:15:00,64.8,64.84,64.8,64.83,15200.0,41.2104,41.2359,41.2104,41.2295,15200.0
2007-01-09 13:20:00,64.84,64.84,64.81,64.81,25500.0,41.2359,41.2359,41.2168,41.2168,25500.0
2007-01-09 13:25:00,64.81,64.82,64.78,64.79,12100.0,41.2168,41.2231,41.1977,41.2041,12100.0
2007-01-09 13:30:00,64.8,64.81,64.79,64.8,10900.0,41.2104,41.2168,41.2041,41.2104,10900.0
2007-01-09 13:35:00,64.81,64.82,64.77,64.78,31600.0,41.2168,41.2231,41.1913,41.1977,31600.0
2007-01-09 13:40:00,64.78,64.79,64.76,64.79,13600.0,41.1977,41.2041,41.185,41.2041,13600.0
2007-01-09 13:45:00,64.78,64.86,64.78,64.82,15900.0,41.1977,41.2486,41.1977,41.2231,15900.0
2007-01-09 13:50:00,64.82,64.84,64.79,64.82,14500.0,41.2231,41.2359,41.2041,41.2231,14500.0
2007-01-09 13:55:00,64.82,64.83,64.79,64.79,22700.0,41.2231,41.2295,41.2041,41.2041,22700.0
2007-01-09 14:00:00,64.8,64.9,64.8,64.9,20600.0,41.2104,41.274,41.2104,41.274,20600.0
2007-01-09 14:05:00,64.91,64.91,64.86,64.91,18500.0,41.2804,41.2804,41.2486,41.2804,18500.0
2007-01-09 14:10:00,64.92,64.92,64.89,64.9,19100.0,41.2867,41.2867,41.2676,41.274,19100.0
2007-01-09 14:15:00,64.9,64.91,64.86,64.87,21200.0,41.274,41.2804,41.2486,41.2549,21200.0
2007-01-09 14:20:00,64.88,64.89,64.78,64.79,16100.0,41.2613,41.2676,41.1977,41.2041,16100.0
2007-01-09 14:25:00,64.79,64.83,64.78,64.82,17300.0,41.2041,41.2295,41.1977,41.2231,17300.0
2007-01-09 14:30:00,64.83,64.83,64.76,64.76,20300.0,41.2295,41.2295,41.185,41.185,20300.0
2007-01-09 14:35:00,64.76,64.82,64.76,64.82,14100.0,41.185,41.2231,41.185,41.2231,14100.0
2007-01-09 14:40:00,64.82,64.82,64.69,64.75,31700.0,41.2231,41.2231,41.1405,41.1786,31700.0
2007-01-09 14:45:00,64.74,64.77,64.7,64.77,30600.0,41.1723,41.1913,41.1468,41.1913,30600.0
2007-01-09 14:50:00,64.76,64.8,64.76,64.78,22500.0,41.185,41.2104,41.185,41.1977,22500.0
2007-01-09 14:55:00,64.78,64.84,64.76,64.78,26000.0,41.1977,41.2359,41.185,41.1977,26000.0
2007-01-09 15:00:00,64.78,64.78,64.7,64.72,24800.0,41.1977,41.1977,41.1468,41.1595,24800.0
2007-01-09 15:05:00,64.72,64.78,64.72,64.75,14200.0,41.1595,41.1977,41.1595,41.1786,14200.0
2007-01-09 15:10:00,64.76,64.8,64.73,64.8,32000.0,41.185,41.2104,41.1659,41.2104,32000.0
2007-01-09 15:15:00,64.76,64.8,64.73,64.74,20000.0,41.185,41.2104,41.1659,41.1723,20000.0
2007-01-09 15:20:00,64.74,64.76,64.72,64.73,21700.0,41.1723,41.185,41.1595,41.1659,21700.0
2007-01-09 15:25:00,64.73,64.76,64.71,64.74,33400.0,41.1659,41.185,41.1532,41.1723,33400.0
2007-01-09 15:30:00,64.75,64.81,64.74,64.8,32500.0,41.1786,41.2168,41.1723,41.2104,32500.0
2007-01-09 15:35:00,64.8,64.93,64.8,64.83,88500.0,41.2104,41.2931,41.2104,41.2295,88500.0
2007-01-09 15:40:00,64.83,65.0,64.83,64.96,77900.0,41.2295,41.3376,41.2295,41.3122,77900.0
2007-01-09 15:45:00,64.95,64.95,64.85,64.86,76000.0,41.3058,41.3058,41.2422,41.2486,76000.0
2007-01-09 15:50:00,64.87,64.95,64.84,64.92,57300.0,41.2549,41.3058,41.2359,41.2867,57300.0
2007-01-09 15:55:00,64.92,64.93,64.88,64.88,57700.0,41.2867,41.2931,41.2613,41.2613,57700.0
2007-01-10 09:30:00,64.7,64.8,64.6,64.6,38900.0,41.1468,41.2104,41.0832,41.0832,38900.0
2007-01-10 09:35:00,64.61,64.74,64.56,64.62,19200.0,41.0896,41.1723,41.0578,41.0959,19200.0
2007-01-10 09:40:00,64.61,64.68,64.6,64.67,18900.0,41.0896,41.1341,41.0832,41.1277,18900.0
2007-01-10 09:45:00,64.66,64.71,64.62,64.69,23700.0,41.1214,41.1532,41.0959,41.1405,23700.0
2007-01-10 09:50:00,64.68,64.73,64.59,64.61,23500.0,41.1341,41.1659,41.0769,41.0896,23500.0
2007-01-10 09:55:00,64.61,64.69,64.61,64.63,18000.0,41.0896,41.1405,41.0896,41.1023,18000.0
2007-01-10 10:00:00,64.62,64.66,64.57,64.63,30800.0,41.0959,41.1214,41.0641,41.1023,30800.0
2007-01-10 10:05:00,64.63,64.69,64.62,64.68,19500.0,41.1023,41.1405,41.0959,41.1341,19500.0
2007-01-10 10:10:00,64.67,64.68,64.52,64.54,39800.0,41.1277,41.1341,41.0323,41.0451,39800.0
2007-01-10 10:15:00,64.55,64.75,64.55,64.75,42600.0,41.0514,41.1786,41.0514,41.1786,42600.0
2007-01-10 10:20:00,64.75,64.78,64.69,64.71,14400.0,41.1786,41.1977,41.1405,41.1532,14400.0
2007-01-10 10:25:00,64.71,64.74,64.71,64.72,11000.0,41.1532,41.1723,41.1532,41.1595,11000.0
2007-01-10 10:30:00,64.72,64.76,64.7,64.74,25900.0,41.1595,41.185,41.1468,41.1723,25900.0
2007-01-10 10:35:00,64.74,64.75,64.64,64.73,26600.0,41.1723,41.1786,41.1087,41.1659,26600.0
2007-01-10 10:40:00,64.74,64.87,64.74,64.84,32800.0,41.1723,41.2549,41.1723,41.2359,32800.0
2007-01-10 10:45:00,64.84,64.9,64.79,64.79,28200.0,41.2359,41.274,41.2041,41.2041,28200.0
2007-01-10 10:50:00,64.79,64.83,64.77,64.82,41500.0,41.2041,41.2295,41.1913,41.2231,41500.0
2007-01-10 10:55:00,64.82,64.83,64.79,64.8,28100.0,41.2231,41.2295,41.2041,41.2104,28100.0
2007-01-10 11:00:00,64.8,64.8,64.75,64.8,17500.0,41.2104,41.2104,41.1786,41.2104,17500.0
2007-01-10 11:05:00,64.79,64.83,64.78,64.79,14000.0,41.2041,41.2295,41.1977,41.2041,14000.0
2007-01-10 11:10:00,64.79,64.82,64.77,64.78,12400.0,41.2041,41.2231,41.1913,41.1977,12400.0
2007-01-10 11:15:00,64.78,64.8,64.76,64.79,6800.0,41.1977,41.2104,41.185,41.2041,6800.0
2007-01-10 11:20:00,64.8,64.82,64.74,64.74,19600.0,41.2104,41.2231,41.1723,41.1723,19600.0
2007-01-10 11:25:00,64.74,64.81,64.72,64.81,10100.0,41.1723,41.2168,41.1595,41.2168,10100.0
2007-01-10 11:30:00,64.81,64.82,64.75,64.8,42800.0,41.2168,41.2231,41.1786,41.2104,42800.0
2007-01-10 11:35:00,64.79,64.79,64.69,64.69,23200.0,41.2041,41.2041,41.1405,41.1405,23200.0
2007-01-10 11:40:00,64.69,64.72,64.69,64.71,10200.0,41.1405,41.1595,41.1405,41.1532,10200.0
2007-01-10 11:45:00,64.72,64.73,64.7,64.7,14600.0,41.1595,41.1659,41.1468,41.1468,14600.0
2007-01-10 11:50:00,64.7,64.75,64.7,64.72,19900.0,41.1468,41.1786,41.1468,41.1595,19900.0
2007-01-10 11:55:00,64.72,64.72,64.65,64.65,19400.0,41.1595,41.1595,41.115,41.115,19400.0
2007-01-10 12:00:00,64.66,64.67,64.6,64.6,10500.0,41.1214,41.1277,41.0832,41.0832,10500.0
2007-01-10 12:05:00,64.6,64.6,64.54,64.6,18300.0,41.0832,41.0832,41.0451,41.0832,18300.0
2007-01-10 12:10:00,64.6,64.61,64.55,64.6,12600.0,41.0832,41.0896,41.0514,41.0832,12600.0
2007-01-10 12:15:00,64.6,64.73,64.59,64.71,10600.0,41.0832,41.1659,41.0769,41.1532,10600.0
2007-01-10 12:20:00,64.71,64.72,64.65,64.65,12100.0,41.1532,41.1595,41.115,41.115,12100.0
2007-01-10 12:25:00,64.65,64.65,64.61,64.62,5200.0,41.115,41.115,41.0896,41.0959,5200.0
2007-01-10 12:30:00,64.62,64.65,64.59,64.63,16200.0,41.0959,41.115,41.0769,41.1023,16200.0
2007-01-10 12:35:00,64.63,64.68,64.6,64.66,9700.0,41.1023,41.1341,41.0832,41.1214,9700.0
2007-01-10 12:40:00,64.66,64.67,64.62,64.65,7400.0,41.1214,41.1277,41.0959,41.115,7400.0
2007-01-10 12:45:00,64.66,64.69,64.64,64.66,11300.0,41.1214,41.1405,41.1087,41.1214,11300.0
2007-01-10 12:50:00,64.66,64.67,64.62,64.67,5200.0,41.1214,41.1277,41.0959,41.1277,5200.0
2007-01-10 12:55:00,64.68,64.7,64.65,64.68,11500.0,41.1341,41.1468,41.115,41.1341,11500.0
2007-01-10 13:00:00,64.67,64.68,64.65,64.67,4100.0,41.1277,41.1341,41.115,41.1277,4100.0
2007-01-10 13:05:00,64.67,64.7,64.64,64.67,24200.0,41.1277,41.1468,41.1087,41.1277,24200.0
2007-01-10 13:10:00,64.65,64.7,64.64,64.67,11800.0,41.115,41.1468,41.1087,41.1277,11800.0
2007-01-10 13:15:00,64.66,64.66,64.63,64.66,7600.0,41.1214,41.1214,41.1023,41.1214,7600.0
2007-01-10 13:20:00,64.66,64.69,64.66,64.69,7700.0,41.1214,41.1405,41.1214,41.1405,7700.0
2007-01-10 13:25:00,64.69,64.7,64.67,64.7,11300.0,41.1405,41.1468,41.1277,41.1468,11300.0
2007-01-10 13:30:00,64.69,64.7,64.64,64.64,14800.0,41.1405,41.1468,41.1087,41.1087,14800.0
2007-01-10 13:35:00,64.65,64.7,64.64,64.7,7100.0,41.115,41.1468,41.1087,41.1468,7100.0
2007-01-10 13:40:00,64.69,64.71,64.69,64.71,37000.0,41.1405,41.1532,41.1405,41.1532,37000.0
2007-01-10 13:45:00,64.7,64.75,64.7,64.75,8300.0,41.1468,41.1786,41.1468,41.1786,8300.0
2007-01-10 13:50:00,64.76,64.79,64.75,64.76,12400.0,41.185,41.2041,41.1786,41.185,12400.0
2007-01-10 13:55:00,64.76,64.79,64.76,64.78,5800.0,41.185,41.2041,41.185,41.1977,5800.0
2007-01-10 14:00:00,64.78,64.79,64.75,64.78,9900.0,41.1977,41.2041,41.1786,41.1977,9900.0
2007-01-10 14:05:00,64.77,64.77,64.72,64.72,7300.0,41.1913,41.1913,41.1595,41.1595,7300.0
2007-01-10 14:10:00,64.72,64.75,64.71,64.75,7300.0,41.1595,41.1786,41.1532,41.1786,7300.0
2007-01-10 14:15:00,64.75,64.79,64.75,64.77,14300.0,41.1786,41.2041,41.1786,41.1913,14300.0
2007-01-10 14:20:00,64.77,64.78,64.71,64.77,22500.0,41.1913,41.1977,41.1532,41.1913,22500.0
2007-01-10 14:25:00,64.76,64.8,64.75,64.77,22600.0,41.185,41.2104,41.1786,41.1913,22600.0
2007-01-10 14:30:00,64.77,64.79,64.74,64.77,17900.0,41.1913,41.2041,41.1723,41.1913,17900.0
2007-01-10 14:35:00,64.76,64.78,64.74,64.76,35700.0,41.185,41.1977,41.1723,41.185,35700.0
2007-01-10 14:40:00,64.76,64.8,64.74,64.8,42100.0,41.185,41.2104,41.1723,41.2104,42100.0
2007-01-10 14:45:00,64.8,64.84,64.8,64.81,15900.0,41.2104,41.2359,41.2104,41.2168,15900.0
2007-01-10 14:50:00,64.81,64.83,64.78,64.79,11400.0,41.2168,41.2295,41.1977,41.2041,11400.0
2007-01-10 14:55:00,64.78,64.84,64.76,64.77,33000.0,41.1977,41.2359,41.185,41.1913,33000.0
2007-01-10 15:00:00,64.77,64.81,64.77,64.79,21900.0,41.1913,41.2168,41.1913,41.2041,21900.0
2007-01-10 15:05:00,64.79,64.81,64.78,64.8,32200.0,41.2041,41.2168,41.1977,41.2104,32200.0
2007-01-10 15:10:00,64.8,64.83,64.79,64.81,20900.0,41.2104,41.2295,41.2041,41.2168,20900.0
2007-01-10 15:15:00,64.81,64.82,64.8,64.81,11000.0,41.2168,41.2231,41.2104,41.2168,11000.0
2007-01-10 15:20:00,64.81,64.84,64.8,64.83,30000.0,41.2168,41.2359,41.2104,41.2295,30000.0
2007-01-10 15:25:00,64.83,64.83,64.8,64.81,27900.0,41.2295,41.2295,41.2104,41.2168,27900.0
2007-01-10 15:30:00,64.81,64.84,64.77,64.83,31500.0,41.2168,41.2359,41.1913,41.2295,31500.0
2007-01-10 15:35:00,64.83,64.85,64.82,64.85,18200.0,41.2295,41.2422,41.2231,41.2422,18200.0
2007-01-10 15:40:00,64.85,64.86,64.75,64.77,36500.0,41.2422,41.2486,41.1786,41.1913,36500.0
2007-01-10 15:45:00,64.75,64.79,64.75,64.77,33900.0,41.1786,41.2041,41.1786,41.1913,33900.0
2007-01-10 15:50:00,64.77,64.78,64.76,64.77,27300.0,41.1913,41.1977,41.185,41.1913,27300.0
2007-01-10 15:55:00,64.76,64.81,64.76,64.79,42200.0,41.185,41.2168,41.185,41.2041,42200.0
2007-01-11 09:30:00,64.95,65.0,64.82,64.83,70500.0,41.3058,41.3376,41.2231,41.2295,70500.0
2007-01-11 09:35:00,64.81,64.9,64.68,64.79,40300.0,41.2168,41.274,41.1341,41.2041,40300.0
2007-01-11 09:40:00,64.82,64.95,64.64,64.78,48700.0,41.2231,41.3058,41.1087,41.1977,48700.0
2007-01-11 09:45:00,64.79,65.0,64.73,64.74,42400.0,41.2041,41.3376,41.1659,41.1723,42400.0
2007-01-11 09:50:00,64.75,64.89,64.73,64.8,39500.0,41.1786,41.2676,41.1659,41.2104,39500.0
2007-01-11 09:55:00,64.78,64.9,64.73,64.76,72700.0,41.1977,41.274,41.1659,41.185,72700.0
2007-01-11 10:00:00,64.77,64.79,64.72,64.76,16400.0,41.1913,41.2041,41.1595,41.185,16400.0
2007-01-11 10:05:00,64.77,64.77,64.54,64.7,36800.0,41.1913,41.1913,41.0451,41.1468,36800.0
2007-01-11 10:10:00,64.69,64.8,64.67,64.74,27100.0,41.1405,41.2104,41.1277,41.1723,27100.0
2007-01-11 10:15:00,64.72,64.79,64.69,64.69,14000.0,41.1595,41.2041,41.1405,41.1405,14000.0
2007-01-11 10:20:00,64.68,64.76,64.65,64.76,27300.0,41.1341,41.185,41.115,41.185,27300.0
2007-01-11 10:25:00,64.76,64.78,64.7,64.73,55700.0,41.185,41.1977,41.1468,41.1659,55700.0
2007-01-11 10:30:00,64.72,64.78,64.71,64.75,22600.0,41.1595,41.1977,41.1532,41.1786,22600.0
2007-01-11 10:35:00,64.75,64.76,64.73,64.73,8500.0,41.1786,41.185,41.1659,41.1659,8500.0
2007-01-11 10:40:00,64.74,64.74,64.62,64.67,164200.0,41.1723,41.1723,41.0959,41.1277,164200.0
2007-01-11 10:45:00,64.65,64.73,64.65,64.71,16800.0,41.115,41.1659,41.115,41.1532,16800.0
2007-01-11 10:50:00,64.71,64.71,64.62,64.62,22900.0,41.1532,41.1532,41.0959,41.0959,22900.0
2007-01-11 10:55:00,64.62,64.67,64.61,64.66,28900.0,41.0959,41.1277,41.0896,41.1214,28900.0
2007-01-11 11:00:00,64.66,64.66,64.61,64.63,67200.0,41.1214,41.1214,41.0896,41.1023,67200.0
2007-01-11 11:05:00,64.63,64.72,64.61,64.67,113200.0,41.1023,41.1595,41.0896,41.1277,113200.0
2007-01-11 11:10:00,64.71,64.74,64.67,64.67,41500.0,41.1532,41.1723,41.1277,41.1277,41500.0
2007-01-11 11:15:00,64.67,64.7,64.66,64.69,17200.0,41.1277,41.1468,41.1214,41.1405,17200.0
2007-01-11 11:20:00,64.68,64.69,64.64,64.67,22600.0,41.1341,41.1405,41.1087,41.1277,22600.0
2007-01-11 11:25:00,64.68,64.7,64.64,64.64,33100.0,41.1341,41.1468,41.1087,41.1087,33100.0
2007-01-11 11:30:00,64.64,64.65,64.61,64.63,30300.0,41.1087,41.115,41.0896,41.1023,30300.0
2007-01-11 11:35:00,64.63,64.64,64.58,64.62,41900.0,41.1023,41.1087,41.0705,41.0959,41900.0
2007-01-11 11:40:00,64.62,64.62,64.55,64.55,38100.0,41.0959,41.0959,41.0514,41.0514,38100.0
2007-01-11 11:45:00,64.55,64.59,64.52,64.58,36500.0,41.0514,41.0769,41.0323,41.0705,36500.0
2007-01-11 11:50:00,64.58,64.59,64.53,64.53,28000.0,41.0705,41.0769,41.0387,41.0387,28000.0
2007-01-11 11:55:00,64.53,64.56,64.41,64.41,102900.0,41.0387,41.0578,40.9624,40.9624,102900.0
2007-01-11 12:00:00,64.4,64.44,64.38,64.4,104900.0,40.956,40.9815,40.9433,40.956,104900.0
2007-01-11 12:05:00,64.4,64.41,64.33,64.36,66700.0,40.956,40.9624,40.9115,40.9306,66700.0
2007-01-11 12:10:00,64.35,64.45,64.35,64.4,35800.0,40.9242,40.9878,40.9242,40.956,35800.0
2007-01-11 12:15:00,64.4,64.56,64.38,64.56,38700.0,40.956,41.0578,40.9433,41.0578,38700.0
2007-01-11 12:20:00,64.55,64.56,64.48,64.52,63800.0,41.0514,41.0578,41.0069,41.0323,63800.0
2007-01-11 12:25:00,64.52,64.58,64.43,64.57,80800.0,41.0323,41.0705,40.9751,41.0641,80800.0
2007-01-11 12:30:00,64.57,64.6,64.51,64.56,27000.0,41.0641,41.0832,41.026,41.0578,27000.0
2007-01-11 12:35:00,64.57,64.58,64.54,64.58,52600.0,41.0641,41.0705,41.0451,41.0705,52600.0
2007-01-11 12:40:00,64.58,64.59,64.49,64.51,40900.0,41.0705,41.0769,41.0133,41.026,40900.0
2007-01-11 12:45:00,64.5,64.5,64.46,64.49,14000.0,41.0196,41.0196,40.9942,41.0133,14000.0
2007-01-11 12:50:00,64.49,64.51,64.49,64.49,12800.0,41.0133,41.026,41.0133,41.0133,12800.0
2007-01-11 12:55:00,64.51,64.54,64.48,64.52,33100.0,41.026,41.0451,41.0069,41.0323,33100.0
2007-01-11 13:00:00,64.53,64.54,64.49,64.5,64400.0,41.0387,41.0451,41.0133,41.0196,64400.0
2007-01-11 13:05:00,64.5,64.5,64.48,64.48,57700.0,41.0196,41.0196,41.0069,41.0069,57700.0
2007-01-11 13:10:00,64.47,64.48,64.47,64.48,18300.0,41.0005,41.0069,41.0005,41.0069,18300.0
2007-01-11 13:15:00,64.48,64.48,64.46,64.46,12300.0,41.0069,41.0069,40.9942,40.9942,12300.0
2007-01-11 13:20:00,64.47,64.48,64.46,64.48,15500.0,41.0005,41.0069,40.9942,41.0069,15500.0
2007-01-11 13:25:00,64.48,64.5,64.45,64.48,37000.0,41.0069,41.0196,40.9878,41.0069,37000.0
2007-01-11 13:30:00,64.46,64.51,64.46,64.51,30600.0,40.9942,41.026,40.9942,41.026,30600.0
2007-01-11 13:35:00,64.5,64.51,64.49,64.51,32500.0,41.0196,41.026,41.0133,41.026,32500.0
2007-01-11 13:40:00,64.51,64.52,64.49,64.51,42400.0,41.026,41.0323,41.0133,41.026,42400.0
2007-01-11 13:45:00,64.5,64.52,64.47,64.52,26400.0,41.0196,41.0323,41.0005,41.0323,26400.0
2007-01-11 13:50:00,64.52,64.54,64.5,64.51,23000.0,41.0323,41.0451,41.0196,41.026,23000.0
2007-01-11 13:55:00,64.51,64.55,64.5,64.5,23100.0,41.026,41.0514,41.0196,41.0196,23100.0
2007-01-11 14:00:00,64.49,64.51,64.48,64.5,20000.0,41.0133,41.026,41.0069,41.0196,20000.0
2007-01-11 14:05:00,64.5,64.55,64.49,64.49,62100.0,41.0196,41.0514,41.0133,41.0133,62100.0
2007-01-11 14:10:00,64.5,64.5,64.45,64.46,160000.0,41.0196,41.0196,40.9878,40.9942,160000.0
2007-01-11 14:15:00,64.49,64.5,64.45,64.45,60900.0,41.0133,41.0196,40.9878,40.9878,60900.0
2007-01-11 14:20:00,64.45,64.46,64.43,64.45,21200.0,40.9878,40.9942,40.9751,40.9878,21200.0
2007-01-11 14:25:00,64.44,64.48,64.42,64.44,35700.0,40.9815,41.0069,40.9687,40.9815,35700.0
2007-01-11 14:30:00,64.43,64.47,64.38,64.39,52500.0,40.9751,41.0005,40.9433,40.9497,52500.0
2007-01-11 14:35:00,64.41,64.47,64.38,64.45,36600.0,40.9624,41.0005,40.9433,40.9878,36600.0
2007-01-11 14:40:00,64.45,64.47,64.43,64.45,67400.0,40.9878,41.0005,40.9751,40.9878,67400.0
2007-01-11 14:45:00,64.44,64.45,64.4,64.43,40700.0,40.9815,40.9878,40.956,40.9751,40700.0
2007-01-11 14:50:00,64.42,64.44,64.37,64.37,32200.0,40.9687,40.9815,40.9369,40.9369,32200.0
2007-01-11 14:55:00,64.38,64.4,64.36,64.36,23500.0,40.9433,40.956,40.9306,40.9306,23500.0
2007-01-11 15:00:00,64.35,64.36,64.29,64.3,51000.0,40.9242,40.9306,40.8861,40.8924,51000.0
2007-01-11 15:05:00,64.3,64.33,64.28,64.29,69100.0,40.8924,40.9115,40.8797,40.8861,69100.0
2007-01-11 15:10:00,64.29,64.34,64.27,64.3,38600.0,40.8861,40.9179,40.8734,40.8924,38600.0
2007-01-11 15:15:00,64.3,64.32,64.23,64.23,36200.0,40.8924,40.9052,40.8479,40.8479,36200.0
2007-01-11 15:20:00,64.24,64.25,64.02,64.04,140800.0,40.8543,40.8606,40.7144,40.7271,140800.0
2007-01-11 15:25:00,64.03,64.06,63.96,64.01,176700.0,40.7207,40.7398,40.6762,40.708,176700.0
2007-01-11 15:30:00,64.02,64.05,63.74,63.86,193600.0,40.7144,40.7334,40.5363,40.6126,193600.0
2007-01-11 15:35:00,63.87,64.19,63.87,64.14,180700.0,40.619,40.8225,40.619,40.7907,180700.0
2007-01-11 15:40:00,64.15,64.3,64.11,64.24,112700.0,40.797,40.8924,40.7716,40.8543,112700.0
2007-01-11 15:45:00,64.24,64.27,64.07,64.19,161100.0,40.8543,40.8734,40.7462,40.8225,161100.0
2007-01-11 15:50:00,64.18,64.2,64.02,64.07,163100.0,40.8161,40.8288,40.7144,40.7462,163100.0
2007-01-11 15:55:00,64.08,64.11,64.05,64.06,171100.0,40.7525,40.7716,40.7334,40.7398,171100.0
2007-01-12 09:30:00,63.8,63.95,63.72,63.92,97300.0,40.5745,40.6698,40.5236,40.6508,97300.0
2007-01-12 09:35:00,63.93,64.08,63.92,64.03,128100.0,40.6571,40.7525,40.6508,40.7207,128100.0
2007-01-12 09:40:00,64.02,64.1,64.01,64.06,87400.0,40.7144,40.7652,40.708,40.7398,87400.0
2007-01-12 09:45:00,64.05,64.09,64.0,64.06,108400.0,40.7334,40.7589,40.7016,40.7398,108400.0
2007-01-12 09:50:00,64.06,64.1,64.05,64.07,51500.0,40.7398,40.7652,40.7334,40.7462,51500.0
2007-01-12 09:55:00,64.07,64.25,64.04,64.2,41600.0,40.7462,40.8606,40.7271,40.8288,41600.0
2007-01-12 10:00:00,64.21,64.22,64.05,64.11,62000.0,40.8352,40.8416,40.7334,40.7716,62000.0
2007-01-12 10:05:00,64.09,64.2,64.08,64.14,37600.0,40.7589,40.8288,40.7525,40.7907,37600.0
2007-01-12 10:10:00,64.13,64.2,64.1,64.16,47500.0,40.7843,40.8288,40.7652,40.8034,47500.0
2007-01-12 10:15:00,64.17,64.24,64.16,64.21,60100.0,40.8098,40.8543,40.8034,40.8352,60100.0
2007-01-12 10:20:00,64.21,64.34,64.19,64.25,51100.0,40.8352,40.9179,40.8225,40.8606,51100.0
2007-01-12 10:25:00,64.25,64.27,64.11,64.2,48700.0,40.8606,40.8734,40.7716,40.8288,48700.0
2007-01-12 10:30:00,64.19,64.25,64.1,64.2,32400.0,40.8225,40.8606,40.7652,40.8288,32400.0
2007-01-12 10:35:00,64.21,64.21,64.15,64.18,27900.0,40.8352,40.8352,40.797,40.8161,27900.0
2007-01-12 10:40:00,64.17,64.18,64.11,64.17,30500.0,40.8098,40.8161,40.7716,40.8098,30500.0
2007-01-12 10:45:00,64.17,64.23,64.13,64.19,34900.0,40.8098,40.8479,40.7843,40.8225,34900.0
2007-01-12 10:50:00,64.19,64.2,64.11,64.11,32500.0,40.8225,40.8288,40.7716,40.7716,32500.0
2007-01-12 10:55:00,64.1,64.19,64.08,64.19,21600.0,40.7652,40.8225,40.7525,40.8225,21600.0
2007-01-12 11:00:00,64.17,64.21,64.09,64.2,32200.0,40.8098,40.8352,40.7589,40.8288,32200.0
2007-01-12 11:05:00,64.19,64.23,64.12,64.15,41700.0,40.8225,40.8479,40.778,40.797,41700.0
2007-01-12 11:10:00,64.14,64.23,64.12,64.19,33700.0,40.7907,40.8479,40.778,40.8225,33700.0
2007-01-12 11:15:00,64.17,64.23,64.17,64.2,23300.0,40.8098,40.8479,40.8098,40.8288,23300.0
2007-01-12 11:20:00,64.2,64.32,64.15,64.32,26300.0,40.8288,40.9052,40.797,40.9052,26300.0
2007-01-12 11:25:00,64.31,64.37,64.25,64.29,37000.0,40.8988,40.9369,40.8606,40.8861,37000.0
2007-01-12 11:30:00,64.3,64.42,64.29,64.4,40100.0,40.8924,40.9687,40.8861,40.956,40100.0
2007-01-12 11:35:00,64.4,64.49,64.39,64.48,37000.0,40.956,41.0133,40.9497,41.0069,37000.0
2007-01-12 11:40:00,64.48,64.49,64.43,64.47,44700.0,41.0069,41.0133,40.9751,41.0005,44700.0
2007-01-12 11:45:00,64.47,64.53,64.47,64.52,44600.0,41.0005,41.0387,41.0005,41.0323,44600.0
2007-01-12 11:50:00,64.52,64.58,64.36,64.53,128800.0,41.0323,41.0705,40.9306,41.0387,128800.0
2007-01-12 11:55:00,64.51,64.62,64.48,64.62,38900.0,41.026,41.0959,41.0069,41.0959,38900.0
2007-01-12 12:00:00,64.63,64.66,64.63,64.65,23200.0,41.1023,41.1214,41.1023,41.115,23200.0
2007-01-12 12:05:00,64.65,64.66,64.57,64.59,40100.0,41.115,41.1214,41.0641,41.0769,40100.0
2007-01-12 12:10:00,64.59,64.65,64.57,64.59,30600.0,41.0769,41.115,41.0641,41.0769,30600.0
2007-01-12 12:15:00,64.59,64.68,64.59,64.65,22500.0,41.0769,41.1341,41.0769,41.115,22500.0
2007-01-12 12:20:00,64.65,64.7,64.64,64.69,41100.0,41.115,41.1468,41.1087,41.1405,41100.0
2007-01-12 12:25:00,64.68,64.72,64.62,64.66,44400.0,41.1341,41.1595,41.0959,41.1214,44400.0
2007-01-12 12:30:00,64.66,64.71,64.66,64.67,26400.0,41.1214,41.1532,41.1214,41.1277,26400.0
2007-01-12 12:35:00,64.67,64.73,64.67,64.73,24000.0,41.1277,41.1659,41.1277,41.1659,24000.0
2007-01-12 12:40:00,64.73,64.75,64.68,64.68,28000.0,41.1659,41.1786,41.1341,41.1341,28000.0
2007-01-12 12:45:00,64.67,64.72,64.67,64.7,30900.0,41.1277,41.1595,41.1277,41.1468,30900.0
2007-01-12 12:50:00,64.71,64.74,64.7,64.71,42000.0,41.1532,41.1723,41.1468,41.1532,42000.0
2007-01-12 12:55:00,64.72,64.75,64.71,64.74,27000.0,41.1595,41.1786,41.1532,41.1723,27000.0
2007-01-12 13:00:00,64.74,64.75,64.7,64.74,25400.0,41.1723,41.1786,41.1468,41.1723,25400.0
2007-01-12 13:05:00,64.75,64.77,64.7,64.75,27100.0,41.1786,41.1913,41.1468,41.1786,27100.0
2007-01-12 13:10:00,64.74,64.78,64.74,64.78,13300.0,41.1723,41.1977,41.1723,41.1977,13300.0
2007-01-12 13:15:00,64.77,64.86,64.77,64.85,36100.0,41.1913,41.2486,41.1913,41.2422,36100.0
2007-01-12 13:20:00,64.85,64.88,64.84,64.85,30400.0,41.2422,41.2613,41.2359,41.2422,30400.0
2007-01-12 13:25:00,64.85,64.86,64.79,64.82,34200.0,41.2422,41.2486,41.2041,41.2231,34200.0
2007-01-12 13:30:00,64.8,64.84,64.79,64.81,22700.0,41.2104,41.2359,41.2041,41.2168,22700.0
2007-01-12 13:35:00,64.79,64.81,64.72,64.73,32400.0,41.2041,41.2168,41.1595,41.1659,32400.0
2007-01-12 13:40:00,64.72,64.74,64.7,64.71,17600.0,41.1595,41.1723,41.1468,41.1532,17600.0
2007-01-12 13:45:00,64.7,64.75,64.66,64.74,29100.0,41.1468,41.1786,41.1214,41.1723,29100.0
2007-01-12 13:50:00,64.73,64.78,64.73,64.78,17500.0,41.1659,41.1977,41.1659,41.1977,17500.0
2007-01-12 13:55:00,64.79,64.86,64.77,64.82,24800.0,41.2041,41.2486,41.1913,41.2231,24800.0
2007-01-12 14:00:00,64.83,64.86,64.76,64.85,38100.0,41.2295,41.2486,41.185,41.2422,38100.0
2007-01-12 14:05:00,64.85,64.85,64.82,64.83,24000.0,41.2422,41.2422,41.2231,41.2295,24000.0
2007-01-12 14:10:00,64.82,64.87,64.82,64.86,23600.0,41.2231,41.2549,41.2231,41.2486,23600.0
2007-01-12 14:15:00,64.86,64.88,64.78,64.86,50000.0,41.2486,41.2613,41.1977,41.2486,50000.0
2007-01-12 14:20:00,64.86,64.86,64.67,64.71,38500.0,41.2486,41.2486,41.1277,41.1532,38500.0
2007-01-12 14:25:00,64.7,64.79,64.68,64.77,22300.0,41.1468,41.2041,41.1341,41.1913,22300.0
2007-01-12 14:30:00,64.76,64.85,64.76,64.8,30300.0,41.185,41.2422,41.185,41.2104,30300.0
2007-01-12 14:35:00,64.8,64.86,64.79,64.83,22300.0,41.2104,41.2486,41.2041,41.2295,22300.0
2007-01-12 14:40:00,64.83,64.9,64.82,64.88,26700.0,41.2295,41.274,41.2231,41.2613,26700.0
2007-01-12 14:45:00,64.88,64.94,64.88,64.93,36700.0,41.2613,41.2994,41.2613,41.2931,36700.0
2007-01-12 14:50:00,64.93,64.98,64.84,64.91,50300.0,41.2931,41.3249,41.2359,41.2804,50300.0
2007-01-12 14:55:00,64.91,64.93,64.86,64.9,23400.0,41.2804,41.2931,41.2486,41.274,23400.0
2007-01-12 15:00:00,64.9,64.95,64.89,64.89,28300.0,41.274,41.3058,41.2676,41.2676,28300.0
2007-01-12 15:05:00,64.88,64.97,64.87,64.96,30500.0,41.2613,41.3185,41.2549,41.3122,30500.0
2007-01-12 15:10:00,64.94,64.96,64.87,64.93,29600.0,41.2994,41.3122,41.2549,41.2931,29600.0
2007-01-12 15:15:00,64.94,64.97,64.92,64.94,23700.0,41.2994,41.3185,41.2867,41.2994,23700.0
2007-01-12 15:20:00,64.95,64.96,64.87,64.88,27400.0,41.3058,41.3122,41.2549,41.2613,27400.0
2007-01-12 15:25:00,64.87,64.9,64.83,64.88,25900.0,41.2549,41.274,41.2295,41.2613,25900.0
2007-01-12 15:30:00,64.9,64.9,64.81,64.84,59500.0,41.274,41.274,41.2168,41.2359,59500.0
2007-01-12 15:35:00,64.84,64.85,64.78,64.82,61700.0,41.2359,41.2422,41.1977,41.2231,61700.0
2007-01-12 15:40:00,64.82,64.83,64.7,64.71,71800.0,41.2231,41.2295,41.1468,41.1532,71800.0
2007-01-12 15:45:00,64.71,64.75,64.59,64.63,126400.0,41.1532,41.1786,41.0769,41.1023,126400.0
2007-01-12 15:50:00,64.6,64.64,64.43,64.5,172100.0,41.0832,41.1087,40.9751,41.0196,172100.0
2007-01-12 15:55:00,64.5,64.6,64.49,64.6,143600.0,41.0196,41.0832,41.0133,41.0832,143600.0
2007-01-16 09:30:00,64.91,64.99,64.74,64.96,86000.0,41.2804,41.3312,41.1723,41.3122,86000.0
2007-01-16 09:35:00,64.95,64.95,64.81,64.93,27100.0,41.3058,41.3058,41.2168,41.2931,27100.0
2007-01-16 09:40:00,64.91,64.92,64.82,64.86,23700.0,41.2804,41.2867,41.2231,41.2486,23700.0
2007-01-16 09:45:00,64.87,64.97,64.83,64.92,32300.0,41.2549,41.3185,41.2295,41.2867,32300.0
2007-01-16 09:50:00,64.91,64.92,64.85,64.89,31100.0,41.2804,41.2867,41.2422,41.2676,31100.0
2007-01-16 09:55:00,64.89,64.89,64.82,64.83,16300.0,41.2676,41.2676,41.2231,41.2295,16300.0
2007-01-16 10:00:00,64.83,64.86,64.62,64.62,54400.0,41.2295,41.2486,41.0959,41.0959,54400.0
2007-01-16 10:05:00,64.61,64.73,64.6,64.68,16600.0,41.0896,41.1659,41.0832,41.1341,16600.0
2007-01-16 10:10:00,64.67,64.76,64.65,64.69,14900.0,41.1277,41.185,41.115,41.1405,14900.0
2007-01-16 10:15:00,64.71,64.72,64.67,64.69,17300.0,41.1532,41.1595,41.1277,41.1405,17300.0
2007-01-16 10:20:00,64.69,64.76,64.68,64.69,20100.0,41.1405,41.185,41.1341,41.1405,20100.0
2007-01-16 10:25:00,64.69,64.74,64.69,64.73,13500.0,41.1405,41.1723,41.1405,41.1659,13500.0
2007-01-16 10:30:00,64.72,64.78,64.72,64.75,16400.0,41.1595,41.1977,41.1595,41.1786,16400.0
2007-01-16 10:35:00,64.75,64.78,64.74,64.76,15900.0,41.1786,41.1977,41.1723,41.185,15900.0
2007-01-16 10:40:00,64.76,64.77,64.67,64.68,30800.0,41.185,41.1913,41.1277,41.1341,30800.0
2007-01-16 10:45:00,64.68,64.74,64.55,64.64,80200.0,41.1341,41.1723,41.0514,41.1087,80200.0
2007-01-16 10:50:00,64.64,64.79,64.59,64.59,59100.0,41.1087,41.2041,41.0769,41.0769,59100.0
2007-01-16 10:55:00,64.59,64.59,64.4,64.58,58600.0,41.0769,41.0769,40.956,41.0705,58600.0
2007-01-16 11:00:00,64.58,64.6,64.52,64.57,21500.0,41.0705,41.0832,41.0323,41.0641,21500.0
2007-01-16 11:05:00,64.59,64.65,64.57,64.62,11800.0,41.0769,41.115,41.0641,41.0959,11800.0
2007-01-16 11:10:00,64.62,64.68,64.53,64.54,55200.0,41.0959,41.1341,41.0387,41.0451,55200.0
2007-01-16 11:15:00,64.57,64.64,64.5,64.53,53400.0,41.0641,41.1087,41.0196,41.0387,53400.0
2007-01-16 11:20:00,64.53,64.61,64.47,64.59,23300.0,41.0387,41.0896,41.0005,41.0769,23300.0
2007-01-16 11:25:00,64.59,64.68,64.57,64.68,37100.0,41.0769,41.1341,41.0641,41.1341,37100.0
2007-01-16 11:30:00,64.69,64.69,64.55,64.56,35300.0,41.1405,41.1405,41.0514,41.0578,35300.0
2007-01-16 11:35:00,64.6,64.64,64.55,64.61,8000.0,41.0832,41.1087,41.0514,41.0896,8000.0
2007-01-16 11:40:00,64.62,64.66,64.62,64.65,14100.0,41.0959,41.1214,41.0959,41.115,14100.0
2007-01-16 11:45:00,64.64,64.66,64.54,64.58,25600.0,41.1087,41.1214,41.0451,41.0705,25600.0
2007-01-16 11:50:00,64.58,64.64,64.58,64.64,7800.0,41.0705,41.1087,41.0705,41.1087,7800.0
2007-01-16 11:55:00,64.64,64.66,64.61,64.63,20700.0,41.1087,41.1214,41.0896,41.1023,20700.0
2007-01-16 12:00:00,64.6,64.67,64.56,64.65,26800.0,41.0832,41.1277,41.0578,41.115,26800.0
2007-01-16 12:05:00,64.67,64.68,64.64,64.66,4700.0,41.1277,41.1341,41.1087,41.1214,4700.0
2007-01-16 12:10:00,64.66,64.74,64.66,64.73,15800.0,41.1214,41.1723,41.1214,41.1659,15800.0
2007-01-16 12:15:00,64.71,64.71,64.66,64.67,11600.0,41.1532,41.1532,41.1214,41.1277,11600.0
2007-01-16 12:20:00,64.67,64.7,64.63,64.63,21500.0,41.1277,41.1468,41.1023,41.1023,21500.0
2007-01-16 12:25:00,64.63,64.67,64.61,64.63,9600.0,41.1023,41.1277,41.0896,41.1023,9600.0
2007-01-16 12:30:00,64.64,64.69,64.61,64.62,37700.0,41.1087,41.1405,41.0896,41.0959,37700.0
2007-01-16 12:35:00,64.62,64.71,64.6,64.65,47500.0,41.0959,41.1532,41.0832,41.115,47500.0
2007-01-16 12:40:00,64.65,64.69,64.56,64.59,45200.0,41.115,41.1405,41.0578,41.0769,45200.0
2007-01-16 12:45:00,64.61,64.62,64.52,64.54,13400.0,41.0896,41.0959,41.0323,41.0451,13400.0
2007-01-16 12:50:00,64.53,64.55,64.49,64.5,12700.0,41.0387,41.0514,41.0133,41.0196,12700.0
2007-01-16 12:55:00,64.5,64.54,64.49,64.54,8400.0,41.0196,41.0451,41.0133,41.0451,8400.0
2007-01-16 13:00:00,64.53,64.56,64.51,64.56,8600.0,41.0387,41.0578,41.026,41.0578,8600.0
2007-01-16 13:05:00,64.56,64.56,64.49,64.52,16800.0,41.0578,41.0578,41.0133,41.0323,16800.0
2007-01-16 13:10:00,64.52,64.56,64.5,64.51,11500.0,41.0323,41.0578,41.0196,41.026,11500.0
2007-01-16 13:15:00,64.53,64.54,64.51,64.52,3200.0,41.0387,41.0451,41.026,41.0323,3200.0
2007-01-16 13:20:00,64.52,64.54,64.5,64.5,10100.0,41.0323,41.0451,41.0196,41.0196,10100.0
2007-01-16 13:25:00,64.51,64.53,64.5,64.51,10900.0,41.026,41.0387,41.0196,41.026,10900.0
2007-01-16 13:30:00,64.52,64.53,64.5,64.51,8900.0,41.0323,41.0387,41.0196,41.026,8900.0
2007-01-16 13:35:00,64.52,64.54,64.51,64.54,5500.0,41.0323,41.0451,41.026,41.0451,5500.0
2007-01-16 13:40:00,64.55,64.55,64.5,64.5,16000.0,41.0514,41.0514,41.0196,41.0196,16000.0
2007-01-16 13:45:00,64.5,64.52,64.5,64.52,8500.0,41.0196,41.0323,41.0196,41.0323,8500.0
2007-01-16 13:50:00,64.51,64.55,64.51,64.55,8000.0,41.026,41.0514,41.026,41.0514,8000.0
2007-01-16 13:55:00,64.55,64.55,64.51,64.55,11400.0,41.0514,41.0514,41.026,41.0514,11400.0
2007-01-16 14:00:00,64.54,64.55,64.53,64.54,10900.0,41.0451,41.0514,41.0387,41.0451,10900.0
2007-01-16 14:05:00,64.54,64.55,64.53,64.55,7900.0,41.0451,41.0514,41.0387,41.0514,7900.0
2007-01-16 14:10:00,64.55,64.55,64.49,64.51,57500.0,41.0514,41.0514,41.0133,41.026,57500.0
2007-01-16 14:15:00,64.5,64.52,64.47,64.48,18600.0,41.0196,41.0323,41.0005,41.0069,18600.0
2007-01-16 14:20:00,64.48,64.52,64.48,64.51,16800.0,41.0069,41.0323,41.0069,41.026,16800.0
2007-01-16 14:25:00,64.5,64.5,64.43,64.45,16200.0,41.0196,41.0196,40.9751,40.9878,16200.0
2007-01-16 14:30:00,64.45,64.53,64.45,64.52,28600.0,40.9878,41.0387,40.9878,41.0323,28600.0
2007-01-16 14:35:00,64.51,64.52,64.44,64.47,41700.0,41.026,41.0323,40.9815,41.0005,41700.0
2007-01-16 14:40:00,64.45,64.49,64.45,64.49,10000.0,40.9878,41.0133,40.9878,41.0133,10000.0
2007-01-16 14:45:00,64.5,64.5,64.49,64.49,8300.0,41.0196,41.0196,41.0133,41.0133,8300.0
2007-01-16 14:50:00,64.49,64.5,64.49,64.49,11600.0,41.0133,41.0196,41.0133,41.0133,11600.0
2007-01-16 14:55:00,64.5,64.5,64.45,64.46,29100.0,41.0196,41.0196,40.9878,40.9942,29100.0
2007-01-16 15:00:00,64.45,64.47,64.44,64.47,20500.0,40.9878,41.0005,40.9815,41.0005,20500.0
2007-01-16 15:05:00,64.48,64.49,64.46,64.46,21100.0,41.0069,41.0133,40.9942,40.9942,21100.0
2007-01-16 15:10:00,64.46,64.5,64.46,64.5,15100.0,40.9942,41.0196,40.9942,41.0196,15100.0
2007-01-16 15:15:00,64.5,64.5,64.46,64.46,9500.0,41.0196,41.0196,40.9942,40.9942,9500.0
2007-01-16 15:20:00,64.46,64.47,64.45,64.47,18800.0,40.9942,41.0005,40.9878,41.0005,18800.0
2007-01-16 15:25:00,64.47,64.5,64.42,64.49,26100.0,41.0005,41.0196,40.9687,41.0133,26100.0
2007-01-16 15:30:00,64.49,64.5,64.44,64.46,38000.0,41.0133,41.0196,40.9815,40.9942,38000.0
2007-01-16 15:35:00,64.46,64.48,64.44,64.45,41300.0,40.9942,41.0069,40.9815,40.9878,41300.0
2007-01-16 15:40:00,64.45,64.5,64.43,64.45,57800.0,40.9878,41.0196,40.9751,40.9878,57800.0
2007-01-16 15:45:00,64.46,64.48,64.43,64.43,55200.0,40.9942,41.0069,40.9751,40.9751,55200.0
2007-01-16 15:50:00,64.44,64.47,64.43,64.45,43300.0,40.9815,41.0005,40.9751,40.9878,43300.0
2007-01-16 15:55:00,64.45,64.49,64.44,64.46,86800.0,40.9878,41.0133,40.9815,40.9942,86800.0
2007-01-17 09:30:00,64.54,64.66,64.42,64.63,55400.0,41.0451,41.1214,40.9687,41.1023,55400.0
2007-01-17 09:35:00,64.62,64.74,64.59,64.65,26000.0,41.0959,41.1723,41.0769,41.115,26000.0
2007-01-17 09:40:00,64.66,64.75,64.66,64.71,26200.0,41.1214,41.1786,41.1214,41.1532,26200.0
2007-01-17 09:45:00,64.69,64.73,64.65,64.69,25000.0,41.1405,41.1659,41.115,41.1405,25000.0
2007-01-17 09:50:00,64.68,64.74,64.68,64.73,21100.0,41.1341,41.1723,41.1341,41.1659,21100.0
2007-01-17 09:55:00,64.74,64.81,64.71,64.76,39900.0,41.1723,41.2168,41.1532,41.185,39900.0
2007-01-17 10:00:00,64.75,64.77,64.53,64.67,55900.0,41.1786,41.1913,41.0387,41.1277,55900.0
2007-01-17 10:05:00,64.67,64.75,64.63,64.72,29700.0,41.1277,41.1786,41.1023,41.1595,29700.0
2007-01-17 10:10:00,64.74,64.8,64.69,64.74,25800.0,41.1723,41.2104,41.1405,41.1723,25800.0
2007-01-17 10:15:00,64.75,64.8,64.65,64.67,41300.0,41.1786,41.2104,41.115,41.1277,41300.0
2007-01-17 10:20:00,64.65,64.65,64.53,64.59,24700.0,41.115,41.115,41.0387,41.0769,24700.0
2007-01-17 10:25:00,64.6,64.69,64.6,64.66,11600.0,41.0832,41.1405,41.0832,41.1214,11600.0
2007-01-17 10:30:00,64.68,64.68,64.52,64.6,36500.0,41.1341,41.1341,41.0323,41.0832,36500.0
2007-01-17 10:35:00,64.61,64.66,64.56,64.6,16900.0,41.0896,41.1214,41.0578,41.0832,16900.0
2007-01-17 10:40:00,64.58,64.66,64.57,64.6,26700.0,41.0705,41.1214,41.0641,41.0832,26700.0
2007-01-17 10:45:00,64.6,64.62,64.5,64.62,45400.0,41.0832,41.0959,41.0196,41.0959,45400.0
2007-01-17 10:50:00,64.64,64.64,64.53,64.59,45600.0,41.1087,41.1087,41.0387,41.0769,45600.0
2007-01-17 10:55:00,64.58,64.58,64.51,64.57,19100.0,41.0705,41.0705,41.026,41.0641,19100.0
2007-01-17 11:00:00,64.58,64.66,64.58,64.64,22200.0,41.0705,41.1214,41.0705,41.1087,22200.0
2007-01-17 11:05:00,64.64,64.7,64.64,64.65,36400.0,41.1087,41.1468,41.1087,41.115,36400.0
2007-01-17 11:10:00,64.66,64.66,64.55,64.57,28500.0,41.1214,41.1214,41.0514,41.0641,28500.0
2007-01-17 11:15:00,64.56,64.58,64.5,64.5,40500.0,41.0578,41.0705,41.0196,41.0196,40500.0
2007-01-17 11:20:00,64.5,64.53,64.46,64.46,30400.0,41.0196,41.0387,40.9942,40.9942,30400.0
2007-01-17 11:25:00,64.45,64.48,64.41,64.42,26200.0,40.9878,41.0069,40.9624,40.9687,26200.0
2007-01-17 11:30:00,64.43,64.43,64.36,64.43,18900.0,40.9751,40.9751,40.9306,40.9751,18900.0
2007-01-17 11:35:00,64.44,64.47,64.43,64.43,9200.0,40.9815,41.0005,40.9751,40.9751,9200.0
2007-01-17 11:40:00,64.43,64.43,64.38,64.4,12500.0,40.9751,40.9751,40.9433,40.956,12500.0
2007-01-17 11:45:00,64.39,64.4,64.34,64.4,11900.0,40.9497,40.956,40.9179,40.956,11900.0
2007-01-17 11:50:00,64.4,64.47,64.39,64.45,17800.0,40.956,41.0005,40.9497,40.9878,17800.0
2007-01-17 11:55:00,64.45,64.52,64.45,64.51,18400.0,40.9878,41.0323,40.9878,41.026,18400.0
2007-01-17 12:00:00,64.52,64.59,64.51,64.58,12600.0,41.0323,41.0769,41.026,41.0705,12600.0
2007-01-17 12:05:00,64.58,64.66,64.57,64.6,20200.0,41.0705,41.1214,41.0641,41.0832,20200.0
2007-01-17 12:10:00,64.6,64.67,64.55,64.58,46900.0,41.0832,41.1277,41.0514,41.0705,46900.0
2007-01-17 12:15:00,64.57,64.61,64.57,64.6,9900.0,41.0641,41.0896,41.0641,41.0832,9900.0
2007-01-17 12:20:00,64.59,64.59,64.51,64.52,18800.0,41.0769,41.0769,41.026,41.0323,18800.0
2007-01-17 12:25:00,64.53,64.57,64.53,64.56,13100.0,41.0387,41.0641,41.0387,41.0578,13100.0
2007-01-17 12:30:00,64.56,64.57,64.52,64.53,9600.0,41.0578,41.0641,41.0323,41.0387,9600.0
2007-01-17 12:35:00,64.52,64.53,64.46,64.47,17400.0,41.0323,41.0387,40.9942,41.0005,17400.0
2007-01-17 12:40:00,64.47,64.47,64.42,64.43,15100.0,41.0005,41.0005,40.9687,40.9751,15100.0
2007-01-17 12:45:00,64.42,64.46,64.4,64.46,15000.0,40.9687,40.9942,40.956,40.9942,15000.0
2007-01-17 12:50:00,64.47,64.48,64.45,64.47,46900.0,41.0005,41.0069,40.9878,41.0005,46900.0
2007-01-17 12:55:00,64.46,64.47,64.42,64.43,23800.0,40.9942,41.0005,40.9687,40.9751,23800.0
2007-01-17 13:00:00,64.43,64.44,64.36,64.4,41700.0,40.9751,40.9815,40.9306,40.956,41700.0
2007-01-17 13:05:00,64.4,64.4,64.37,64.38,27100.0,40.956,40.956,40.9369,40.9433,27100.0
2007-01-17 13:10:00,64.37,64.4,64.37,64.39,12800.0,40.9369,40.956,40.9369,40.9497,12800.0
2007-01-17 13:15:00,64.39,64.41,64.39,64.41,8900.0,40.9497,40.9624,40.9497,40.9624,8900.0
2007-01-17 13:20:00,64.4,64.41,64.36,64.37,34300.0,40.956,40.9624,40.9306,40.9369,34300.0
2007-01-17 13:25:00,64.37,64.38,64.36,64.36,13200.0,40.9369,40.9433,40.9306,40.9306,13200.0
2007-01-17 13:30:00,64.38,64.41,64.38,64.41,10000.0,40.9433,40.9624,40.9433,40.9624,10000.0
2007-01-17 13:35:00,64.42,64.45,64.41,64.43,18900.0,40.9687,40.9878,40.9624,40.9751,18900.0
2007-01-17 13:40:00,64.43,64.44,64.39,64.44,26500.0,40.9751,40.9815,40.9497,40.9815,26500.0
2007-01-17 13:45:00,64.44,64.44,64.41,64.42,3900.0,40.9815,40.9815,40.9624,40.9687,3900.0
2007-01-17 13:50:00,64.42,64.44,64.41,64.42,16000.0,40.9687,40.9815,40.9624,40.9687,16000.0
2007-01-17 13:55:00,64.41,64.44,64.4,64.44,15700.0,40.9624,40.9815,40.956,40.9815,15700.0
2007-01-17 14:00:00,64.44,64.61,64.4,64.56,54300.0,40.9815,41.0896,40.956,41.0578,54300.0
2007-01-17 14:05:00,64.57,64.58,64.48,64.52,29100.0,41.0641,41.0705,41.0069,41.0323,29100.0
2007-01-17 14:10:00,64.53,64.53,64.46,64.52,21900.0,41.0387,41.0387,40.9942,41.0323,21900.0
2007-01-17 14:15:00,64.52,64.55,64.5,64.54,20500.0,41.0323,41.0514,41.0196,41.0451,20500.0
2007-01-17 14:20:00,64.53,64.55,64.51,64.54,14300.0,41.0387,41.0514,41.026,41.0451,14300.0
2007-01-17 14:25:00,64.54,64.56,64.54,64.56,16000.0,41.0451,41.0578,41.0451,41.0578,16000.0
2007-01-17 14:30:00,64.56,64.6,64.53,64.57,45300.0,41.0578,41.0832,41.0387,41.0641,45300.0
2007-01-17 14:35:00,64.58,64.64,64.58,64.64,26500.0,41.0705,41.1087,41.0705,41.1087,26500.0
2007-01-17 14:40:00,64.65,64.65,64.56,64.58,31300.0,41.115,41.115,41.0578,41.0705,31300.0
2007-01-17 14:45:00,64.58,64.6,64.56,64.56,19800.0,41.0705,41.0832,41.0578,41.0578,19800.0
2007-01-17 14:50:00,64.56,64.61,64.52,64.59,25200.0,41.0578,41.0896,41.0323,41.0769,25200.0
2007-01-17 14:55:00,64.6,64.64,64.59,64.63,26900.0,41.0832,41.1087,41.0769,41.1023,26900.0
2007-01-17 15:00:00,64.62,64.63,64.53,64.55,43500.0,41.0959,41.1023,41.0387,41.0514,43500.0
2007-01-17 15:05:00,64.55,64.57,64.5,64.51,30900.0,41.0514,41.0641,41.0196,41.026,30900.0
2007-01-17 15:10:00,64.5,64.51,64.46,64.49,20600.0,41.0196,41.026,40.9942,41.0133,20600.0
2007-01-17 15:15:00,64.49,64.55,64.49,64.53,18100.0,41.0133,41.0514,41.0133,41.0387,18100.0
2007-01-17 15:20:00,64.53,64.59,64.52,64.56,17800.0,41.0387,41.0769,41.0323,41.0578,17800.0
2007-01-17 15:25:00,64.56,64.59,64.54,64.57,30800.0,41.0578,41.0769,41.0451,41.0641,30800.0
2007-01-17 15:30:00,64.57,64.59,64.57,64.58,20500.0,41.0641,41.0769,41.0641,41.0705,20500.0
2007-01-17 15:35:00,64.58,64.59,64.55,64.57,18200.0,41.0705,41.0769,41.0514,41.0641,18200.0
2007-01-17 15:40:00,64.57,64.58,64.54,64.55,29600.0,41.0641,41.0705,41.0451,41.0514,29600.0
2007-01-17 15:45:00,64.55,64.56,64.5,64.5,29500.0,41.0514,41.0578,41.0196,41.0196,29500.0
2007-01-17 15:50:00,64.51,64.51,64.47,64.47,28000.0,41.026,41.026,41.0005,41.0005,28000.0
2007-01-17 15:55:00,64.47,64.56,64.47,64.56,41100.0,41.0005,41.0578,41.0005,41.0578,41100.0
2007-01-18 09:30:00,64.65,64.8,64.59,64.78,62400.0,41.115,41.2104,41.0769,41.1977,62400.0
2007-01-18 09:35:00,64.79,64.8,64.65,64.67,37100.0,41.2041,41.2104,41.115,41.1277,37100.0
2007-01-18 09:40:00,64.68,64.71,64.6,64.63,100800.0,41.1341,41.1532,41.0832,41.1023,100800.0
2007-01-18 09:45:00,64.62,64.62,64.5,64.59,56600.0,41.0959,41.0959,41.0196,41.0769,56600.0
2007-01-18 09:50:00,64.57,64.6,64.56,64.6,34600.0,41.0641,41.0832,41.0578,41.0832,34600.0
2007-01-18 09:55:00,64.6,64.64,64.56,64.57,28600.0,41.0832,41.1087,41.0578,41.0641,28600.0
2007-01-18 10:00:00,64.56,64.58,64.51,64.54,37500.0,41.0578,41.0705,41.026,41.0451,37500.0
2007-01-18 10:05:00,64.53,64.54,64.47,64.5,57100.0,41.0387,41.0451,41.0005,41.0196,57100.0
2007-01-18 10:10:00,64.5,64.52,64.48,64.48,45600.0,41.0196,41.0323,41.0069,41.0069,45600.0
2007-01-18 10:15:00,64.48,64.48,64.42,64.42,12500.0,41.0069,41.0069,40.9687,40.9687,12500.0
2007-01-18 10:20:00,64.41,64.41,64.33,64.33,31100.0,40.9624,40.9624,40.9115,40.9115,31100.0
2007-01-18 10:25:00,64.33,64.4,64.32,64.35,20900.0,40.9115,40.956,40.9052,40.9242,20900.0
2007-01-18 10:30:00,64.35,64.43,64.35,64.41,43200.0,40.9242,40.9751,40.9242,40.9624,43200.0
2007-01-18 10:35:00,64.41,64.41,64.33,64.4,38000.0,40.9624,40.9624,40.9115,40.956,38000.0
2007-01-18 10:40:00,64.39,64.45,64.37,64.44,51500.0,40.9497,40.9878,40.9369,40.9815,51500.0
2007-01-18 10:45:00,64.45,64.45,64.4,64.42,16000.0,40.9878,40.9878,40.956,40.9687,16000.0
2007-01-18 10:50:00,64.41,64.45,64.36,64.39,42000.0,40.9624,40.9878,40.9306,40.9497,42000.0
2007-01-18 10:55:00,64.4,64.41,64.38,64.4,26000.0,40.956,40.9624,40.9433,40.956,26000.0
2007-01-18 11:00:00,64.4,64.41,64.39,64.39,18300.0,40.956,40.9624,40.9497,40.9497,18300.0
2007-01-18 11:05:00,64.4,64.43,64.24,64.4,89900.0,40.956,40.9751,40.8543,40.956,89900.0
2007-01-18 11:10:00,64.41,64.46,64.4,64.45,12800.0,40.9624,40.9942,40.956,40.9878,12800.0
2007-01-18 11:15:00,64.46,64.47,64.39,64.4,33500.0,40.9942,41.0005,40.9497,40.956,33500.0
2007-01-18 11:20:00,64.41,64.43,64.37,64.41,25500.0,40.9624,40.9751,40.9369,40.9624,25500.0
2007-01-18 11:25:00,64.42,64.49,64.4,64.49,42500.0,40.9687,41.0133,40.956,41.0133,42500.0
2007-01-18 11:30:00,64.49,64.51,64.45,64.46,86200.0,41.0133,41.026,40.9878,40.9942,86200.0
2007-01-18 11:35:00,64.46,64.52,64.46,64.51,47600.0,40.9942,41.0323,40.9942,41.026,47600.0
2007-01-18 11:40:00,64.51,64.53,64.47,64.5,67700.0,41.026,41.0387,41.0005,41.0196,67700.0
2007-01-18 11:45:00,64.49,64.51,64.49,64.49,28100.0,41.0133,41.026,41.0133,41.0133,28100.0
2007-01-18 11:50:00,64.49,64.49,64.4,64.45,36500.0,41.0133,41.0133,40.956,40.9878,36500.0
2007-01-18 11:55:00,64.45,64.45,64.37,64.38,15200.0,40.9878,40.9878,40.9369,40.9433,15200.0
2007-01-18 12:00:00,64.38,64.45,64.38,64.45,22300.0,40.9433,40.9878,40.9433,40.9878,22300.0
2007-01-18 12:05:00,64.45,64.5,64.44,64.44,38100.0,40.9878,41.0196,40.9815,40.9815,38100.0
2007-01-18 12:10:00,64.45,64.45,64.42,64.44,12500.0,40.9878,40.9878,40.9687,40.9815,12500.0
2007-01-18 12:15:00,64.44,64.44,64.37,64.38,8100.0,40.9815,40.9815,40.9369,40.9433,8100.0
2007-01-18 12:20:00,64.39,64.41,64.32,64.41,27600.0,40.9497,40.9624,40.9052,40.9624,27600.0
2007-01-18 12:25:00,64.42,64.43,64.26,64.29,60700.0,40.9687,40.9751,40.867,40.8861,60700.0
2007-01-18 12:30:00,64.28,64.31,64.25,64.27,39500.0,40.8797,40.8988,40.8606,40.8734,39500.0
2007-01-18 12:35:00,64.28,64.28,64.22,64.25,42500.0,40.8797,40.8797,40.8416,40.8606,42500.0
2007-01-18 12:40:00,64.25,64.27,64.21,64.26,34100.0,40.8606,40.8734,40.8352,40.867,34100.0
2007-01-18 12:45:00,64.27,64.31,64.26,64.27,19100.0,40.8734,40.8988,40.867,40.8734,19100.0
2007-01-18 12:50:00,64.26,64.27,64.24,64.26,20700.0,40.867,40.8734,40.8543,40.867,20700.0
2007-01-18 12:55:00,64.26,64.29,64.25,64.27,18500.0,40.867,40.8861,40.8606,40.8734,18500.0
2007-01-18 13:00:00,64.27,64.27,64.2,64.23,14000.0,40.8734,40.8734,40.8288,40.8479,14000.0
2007-01-18 13:05:00,64.24,64.28,64.24,64.28,29000.0,40.8543,40.8797,40.8543,40.8797,29000.0
2007-01-18 13:10:00,64.28,64.28,64.26,64.27,9200.0,40.8797,40.8797,40.867,40.8734,9200.0
2007-01-18 13:15:00,64.26,64.27,64.22,64.24,13900.0,40.867,40.8734,40.8416,40.8543,13900.0
2007-01-18 13:20:00,64.24,64.3,64.24,64.3,16500.0,40.8543,40.8924,40.8543,40.8924,16500.0
2007-01-18 13:25:00,64.3,64.31,64.21,64.22,17000.0,40.8924,40.8988,40.8352,40.8416,17000.0
2007-01-18 13:30:00,64.23,64.26,64.22,64.25,14500.0,40.8479,40.867,40.8416,40.8606,14500.0
2007-01-18 13:35:00,64.26,64.26,64.25,64.26,18500.0,40.867,40.867,40.8606,40.867,18500.0
2007-01-18 13:40:00,64.26,64.26,64.24,64.25,28200.0,40.867,40.867,40.8543,40.8606,28200.0
2007-01-18 13:45:00,64.26,64.27,64.23,64.23,8100.0,40.867,40.8734,40.8479,40.8479,8100.0
2007-01-18 13:50:00,64.23,64.35,64.23,64.33,54700.0,40.8479,40.9242,40.8479,40.9115,54700.0
2007-01-18 13:55:00,64.34,64.34,64.21,64.3,42100.0,40.9179,40.9179,40.8352,40.8924,42100.0
2007-01-18 14:00:00,64.31,64.31,64.23,64.24,25600.0,40.8988,40.8988,40.8479,40.8543,25600.0
2007-01-18 14:05:00,64.24,64.26,64.21,64.25,45100.0,40.8543,40.867,40.8352,40.8606,45100.0
2007-01-18 14:10:00,64.23,64.26,64.22,64.26,30400.0,40.8479,40.867,40.8416,40.867,30400.0
2007-01-18 14:15:00,64.25,64.29,64.22,64.24,44200.0,40.8606,40.8861,40.8416,40.8543,44200.0
2007-01-18 14:20:00,64.25,64.26,64.23,64.26,13400.0,40.8606,40.867,40.8479,40.867,13400.0
2007-01-18 14:25:00,64.25,64.26,64.2,64.22,24500.0,40.8606,40.867,40.8288,40.8416,24500.0
2007-01-18 14:30:00,64.22,64.24,64.19,64.22,26400.0,40.8416,40.8543,40.8225,40.8416,26400.0
2007-01-18 14:35:00,64.23,64.26,64.2,64.23,26400.0,40.8479,40.867,40.8288,40.8479,26400.0
2007-01-18 14:40:00,64.2,64.23,64.2,64.22,9900.0,40.8288,40.8479,40.8288,40.8416,9900.0
2007-01-18 14:45:00,64.23,64.25,64.21,64.22,16700.0,40.8479,40.8606,40.8352,40.8416,16700.0
2007-01-18 14:50:00,64.21,64.21,64.17,64.2,21700.0,40.8352,40.8352,40.8098,40.8288,21700.0
2007-01-18 14:55:00,64.19,64.23,64.18,64.21,17400.0,40.8225,40.8479,40.8161,40.8352,17400.0
2007-01-18 15:00:00,64.21,64.25,64.18,64.21,48700.0,40.8352,40.8606,40.8161,40.8352,48700.0
2007-01-18 15:05:00,64.21,64.29,64.21,64.27,29700.0,40.8352,40.8861,40.8352,40.8734,29700.0
2007-01-18 15:10:00,64.28,64.28,64.22,64.25,24600.0,40.8797,40.8797,40.8416,40.8606,24600.0
2007-01-18 15:15:00,64.23,64.29,64.21,64.23,39700.0,40.8479,40.8861,40.8352,40.8479,39700.0
2007-01-18 15:20:00,64.22,64.28,64.19,64.28,26400.0,40.8416,40.8797,40.8225,40.8797,26400.0
2007-01-18 15:25:00,64.27,64.29,64.24,64.27,44000.0,40.8734,40.8861,40.8543,40.8734,44000.0
2007-01-18 15:30:00,64.28,64.28,64.24,64.28,36500.0,40.8797,40.8797,40.8543,40.8797,36500.0
2007-01-18 15:35:00,64.29,64.33,64.24,64.24,40900.0,40.8861,40.9115,40.8543,40.8543,40900.0
2007-01-18 15:40:00,64.24,64.28,64.21,64.21,41200.0,40.8543,40.8797,40.8352,40.8352,41200.0
2007-01-18 15:45:00,64.21,64.25,64.21,64.24,18600.0,40.8352,40.8606,40.8352,40.8543,18600.0
2007-01-18 15:50:00,64.24,64.26,64.21,64.26,122400.0,40.8543,40.867,40.8352,40.867,122400.0
2007-01-18 15:55:00,64.26,64.3,64.24,64.24,67600.0,40.867,40.8924,40.8543,40.8543,67600.0
2007-01-19 09:30:00,64.02,64.1,63.89,64.06,309400.0,40.7144,40.7652,40.6317,40.7398,309400.0
2007-01-19 09:35:00,64.06,64.15,63.99,64.05,41800.0,40.7398,40.797,40.6953,40.7334,41800.0
2007-01-19 09:40:00,64.05,64.08,64.01,64.03,29100.0,40.7334,40.7525,40.708,40.7207,29100.0
2007-01-19 09:45:00,64.05,64.06,64.01,64.06,38800.0,40.7334,40.7398,40.708,40.7398,38800.0
2007-01-19 09:50:00,64.05,64.09,64.02,64.09,22300.0,40.7334,40.7589,40.7144,40.7589,22300.0
2007-01-19 09:55:00,64.1,64.1,64.02,64.04,23600.0,40.7652,40.7652,40.7144,40.7271,23600.0
2007-01-19 10:00:00,64.07,64.16,64.05,64.05,32800.0,40.7462,40.8034,40.7334,40.7334,32800.0
2007-01-19 10:05:00,64.05,64.06,63.99,63.99,49800.0,40.7334,40.7398,40.6953,40.6953,49800.0
2007-01-19 10:10:00,63.99,64.02,63.97,63.98,41900.0,40.6953,40.7144,40.6826,40.6889,41900.0
2007-01-19 10:15:00,63.99,64.0,63.9,63.9,23100.0,40.6953,40.7016,40.638,40.638,23100.0
2007-01-19 10:20:00,63.91,63.96,63.9,63.92,24500.0,40.6444,40.6762,40.638,40.6508,24500.0
2007-01-19 10:25:00,63.94,63.96,63.9,63.93,27900.0,40.6635,40.6762,40.638,40.6571,27900.0
2007-01-19 10:30:00,63.93,63.98,63.93,63.94,35500.0,40.6571,40.6889,40.6571,40.6635,35500.0
2007-01-19 10:35:00,63.93,63.94,63.86,63.87,54900.0,40.6571,40.6635,40.6126,40.619,54900.0
2007-01-19 10:40:00,63.88,63.88,63.82,63.88,65800.0,40.6253,40.6253,40.5872,40.6253,65800.0
2007-01-19 10:45:00,63.87,63.94,63.86,63.91,29600.0,40.619,40.6635,40.6126,40.6444,29600.0
2007-01-19 10:50:00,63.91,63.93,63.89,63.9,22300.0,40.6444,40.6571,40.6317,40.638,22300.0
2007-01-19 10:55:00,63.91,63.99,63.91,63.96,29300.0,40.6444,40.6953,40.6444,40.6762,29300.0
2007-01-19 11:00:00,63.96,64.03,63.96,64.0,96300.0,40.6762,40.7207,40.6762,40.7016,96300.0
2007-01-19 11:05:00,64.0,64.03,63.98,64.0,38200.0,40.7016,40.7207,40.6889,40.7016,38200.0
2007-01-19 11:10:00,64.0,64.02,63.99,63.99,22600.0,40.7016,40.7144,40.6953,40.6953,22600.0
2007-01-19 11:15:00,63.99,64.02,63.95,63.95,21500.0,40.6953,40.7144,40.6698,40.6698,21500.0
2007-01-19 11:20:00,63.96,63.98,63.9,63.94,55100.0,40.6762,40.6889,40.638,40.6635,55100.0
2007-01-19 11:25:00,63.95,63.95,63.93,63.94,16900.0,40.6698,40.6698,40.6571,40.6635,16900.0
2007-01-19 11:30:00,63.95,63.98,63.85,63.85,47100.0,40.6698,40.6889,40.6062,40.6062,47100.0
2007-01-19 11:35:00,63.84,63.96,63.83,63.85,49100.0,40.5999,40.6762,40.5935,40.6062,49100.0
2007-01-19 11:40:00,63.85,63.85,63.82,63.84,29600.0,40.6062,40.6062,40.5872,40.5999,29600.0
2007-01-19 11:45:00,63.83,63.85,63.82,63.83,18600.0,40.5935,40.6062,40.5872,40.5935,18600.0
2007-01-19 11:50:00,63.82,63.84,63.78,63.84,64000.0,40.5872,40.5999,40.5617,40.5999,64000.0
2007-01-19 11:55:00,63.84,63.84,63.83,63.83,28200.0,40.5999,40.5999,40.5935,40.5935,28200.0
2007-01-19 12:00:00,63.83,63.83,63.76,63.76,45100.0,40.5935,40.5935,40.549,40.549,45100.0
2007-01-19 12:05:00,63.76,63.76,63.64,63.67,92900.0,40.549,40.549,40.4727,40.4918,92900.0
2007-01-19 12:10:00,63.68,63.7,63.63,63.66,67500.0,40.4981,40.5109,40.4663,40.4854,67500.0
2007-01-19 12:15:00,63.66,63.66,63.6,63.62,81800.0,40.4854,40.4854,40.4473,40.46,81800.0
2007-01-19 12:20:00,63.62,63.62,63.58,63.59,31500.0,40.46,40.46,40.4345,40.4409,31500.0
2007-01-19 12:25:00,63.59,63.68,63.59,63.67,19200.0,40.4409,40.4981,40.4409,40.4918,19200.0
2007-01-19 12:30:00,63.68,63.69,63.66,63.66,14600.0,40.4981,40.5045,40.4854,40.4854,14600.0
2007-01-19 12:35:00,63.66,63.66,63.63,63.66,31000.0,40.4854,40.4854,40.4663,40.4854,31000.0
2007-01-19 12:40:00,63.66,63.7,63.66,63.69,17800.0,40.4854,40.5109,40.4854,40.5045,17800.0
2007-01-19 12:45:00,63.7,63.7,63.62,63.64,36000.0,40.5109,40.5109,40.46,40.4727,36000.0
2007-01-19 12:50:00,63.64,63.66,63.61,63.61,32800.0,40.4727,40.4854,40.4536,40.4536,32800.0
2007-01-19 12:55:00,63.62,63.62,63.59,63.6,25600.0,40.46,40.46,40.4409,40.4473,25600.0
2007-01-19 13:00:00,63.6,63.66,63.59,63.66,28000.0,40.4473,40.4854,40.4409,40.4854,28000.0
2007-01-19 13:05:00,63.66,63.66,63.63,63.65,31200.0,40.4854,40.4854,40.4663,40.4791,31200.0
2007-01-19 13:10:00,63.65,63.67,63.64,63.64,16500.0,40.4791,40.4918,40.4727,40.4727,16500.0
2007-01-19 13:15:00,63.64,63.67,63.63,63.66,29800.0,40.4727,40.4918,40.4663,40.4854,29800.0
2007-01-19 13:20:00,63.67,63.67,63.63,63.63,17000.0,40.4918,40.4918,40.4663,40.4663,17000.0
2007-01-19 13:25:00,63.64,63.66,63.64,63.66,18800.0,40.4727,40.4854,40.4727,40.4854,18800.0
2007-01-19 13:30:00,63.65,63.66,63.58,63.59,21300.0,40.4791,40.4854,40.4345,40.4409,21300.0
2007-01-19 13:35:00,63.6,63.6,63.53,63.54,47000.0,40.4473,40.4473,40.4027,40.4091,47000.0
2007-01-19 13:40:00,63.54,63.54,63.51,63.53,18800.0,40.4091,40.4091,40.39,40.4027,18800.0
2007-01-19 13:45:00,63.53,63.55,63.48,63.52,58400.0,40.4027,40.4155,40.3709,40.3964,58400.0
2007-01-19 13:50:00,63.52,63.58,63.51,63.58,31000.0,40.3964,40.4345,40.39,40.4345,31000.0
2007-01-19 13:55:00,63.57,63.6,63.57,63.59,24300.0,40.4282,40.4473,40.4282,40.4409,24300.0
2007-01-19 14:00:00,63.59,63.6,63.49,63.52,76900.0,40.4409,40.4473,40.3773,40.3964,76900.0
2007-01-19 14:05:00,63.53,63.66,63.51,63.66,56600.0,40.4027,40.4854,40.39,40.4854,56600.0
2007-01-19 14:10:00,63.67,63.68,63.62,63.66,57000.0,40.4918,40.4981,40.46,40.4854,57000.0
2007-01-19 14:15:00,63.65,63.74,63.61,63.7,86200.0,40.4791,40.5363,40.4536,40.5109,86200.0
2007-01-19 14:20:00,63.7,63.72,63.61,63.64,49300.0,40.5109,40.5236,40.4536,40.4727,49300.0
2007-01-19 14:25:00,63.63,63.63,63.53,63.54,63000.0,40.4663,40.4663,40.4027,40.4091,63000.0
2007-01-19 14:30:00,63.52,63.55,63.49,63.51,58600.0,40.3964,40.4155,40.3773,40.39,58600.0
2007-01-19 14:35:00,63.51,63.51,63.42,63.43,56500.0,40.39,40.39,40.3328,40.3391,56500.0
2007-01-19 14:40:00,63.43,63.45,63.41,63.41,109000.0,40.3391,40.3519,40.3264,40.3264,109000.0
2007-01-19 14:45:00,63.41,63.45,63.36,63.4,68600.0,40.3264,40.3519,40.2946,40.3201,68600.0
2007-01-19 14:50:00,63.4,63.48,63.38,63.46,37600.0,40.3201,40.3709,40.3073,40.3582,37600.0
2007-01-19 14:55:00,63.46,63.55,63.46,63.52,33700.0,40.3582,40.4155,40.3582,40.3964,33700.0
2007-01-19 15:00:00,63.52,63.53,63.49,63.5,30700.0,40.3964,40.4027,40.3773,40.3837,30700.0
2007-01-19 15:05:00,63.5,63.5,63.46,63.5,48100.0,40.3837,40.3837,40.3582,40.3837,48100.0
2007-01-19 15:10:00,63.5,63.54,63.47,63.47,41900.0,40.3837,40.4091,40.3646,40.3646,41900.0
2007-01-19 15:15:00,63.47,63.47,63.38,63.4,50300.0,40.3646,40.3646,40.3073,40.3201,50300.0
2007-01-19 15:20:00,63.4,63.46,63.35,63.45,53800.0,40.3201,40.3582,40.2883,40.3519,53800.0
2007-01-19 15:25:00,63.46,63.56,63.46,63.55,75500.0,40.3582,40.4218,40.3582,40.4155,75500.0
2007-01-19 15:30:00,63.55,63.55,63.45,63.51,87300.0,40.4155,40.4155,40.3519,40.39,87300.0
2007-01-19 15:35:00,63.5,63.61,63.5,63.56,70600.0,40.3837,40.4536,40.3837,40.4218,70600.0
2007-01-19 15:40:00,63.56,63.66,63.56,63.65,99900.0,40.4218,40.4854,40.4218,40.4791,99900.0
2007-01-19 15:45:00,63.64,63.71,63.64,63.71,55500.0,40.4727,40.5172,40.4727,40.5172,55500.0
2007-01-19 15:50:00,63.71,63.78,63.66,63.77,87200.0,40.5172,40.5617,40.4854,40.5554,87200.0
2007-01-19 15:55:00,63.78,63.81,63.7,63.73,86700.0,40.5617,40.5808,40.5109,40.5299,86700.0
2007-01-22 09:30:00,63.53,63.78,63.1,63.35,166900.0,40.4027,40.5617,40.1293,40.2883,166900.0
2007-01-22 09:35:00,63.3,63.55,63.01,63.52,88100.0,40.2565,40.4155,40.072,40.3964,88100.0
2007-01-22 09:40:00,63.51,63.58,63.19,63.29,99100.0,40.39,40.4345,40.1865,40.2501,99100.0
2007-01-22 09:45:00,63.29,63.39,63.21,63.26,88900.0,40.2501,40.3137,40.1992,40.231,88900.0
2007-01-22 09:50:00,63.25,63.36,63.18,63.24,97400.0,40.2247,40.2946,40.1802,40.2183,97400.0
2007-01-22 09:55:00,63.23,63.46,63.23,63.36,33100.0,40.212,40.3582,40.212,40.2946,33100.0
2007-01-22 10:00:00,63.36,63.4,63.32,63.34,30700.0,40.2946,40.3201,40.2692,40.2819,30700.0
2007-01-22 10:05:00,63.33,63.4,63.29,63.33,51400.0,40.2755,40.3201,40.2501,40.2755,51400.0
2007-01-22 10:10:00,63.33,63.33,63.08,63.14,98700.0,40.2755,40.2755,40.1166,40.1547,98700.0
2007-01-22 10:15:00,63.15,63.15,63.03,63.1,109700.0,40.1611,40.1611,40.0848,40.1293,109700.0
2007-01-22 10:20:00,63.1,63.1,62.92,62.94,86300.0,40.1293,40.1293,40.0148,40.0275,86300.0
2007-01-22 10:25:00,62.95,63.0,62.94,63.0,63600.0,40.0339,40.0657,40.0275,40.0657,63600.0
2007-01-22 10:30:00,62.99,63.12,62.98,63.09,37400.0,40.0593,40.142,40.053,40.1229,37400.0
2007-01-22 10:35:00,63.1,63.11,62.93,62.99,149500.0,40.1293,40.1356,40.0212,40.0593,149500.0
2007-01-22 10:40:00,63.0,63.01,62.98,63.0,31600.0,40.0657,40.072,40.053,40.0657,31600.0
2007-01-22 10:45:00,63.0,63.01,62.91,62.91,104200.0,40.0657,40.072,40.0084,40.0084,104200.0
2007-01-22 10:50:00,62.9,62.92,62.82,62.88,67700.0,40.0021,40.0148,39.9512,39.9894,67700.0
2007-01-22 10:55:00,62.88,62.89,62.81,62.86,44900.0,39.9894,39.9957,39.9448,39.9766,44900.0
2007-01-22 11:00:00,62.85,62.87,62.8,62.83,62400.0,39.9703,39.983,39.9385,39.9576,62400.0
2007-01-22 11:05:00,62.83,62.92,62.79,62.92,35700.0,39.9576,40.0148,39.9321,40.0148,35700.0
2007-01-22 11:10:00,62.93,62.99,62.91,62.91,42100.0,40.0212,40.0593,40.0084,40.0084,42100.0
2007-01-22 11:15:00,62.9,62.92,62.71,62.83,84600.0,40.0021,40.0148,39.8813,39.9576,84600.0
2007-01-22 11:20:00,62.83,62.9,62.82,62.9,22200.0,39.9576,40.0021,39.9512,40.0021,22200.0
2007-01-22 11:25:00,62.89,62.9,62.86,62.89,16800.0,39.9957,40.0021,39.9766,39.9957,16800.0
2007-01-22 11:30:00,62.89,62.93,62.83,62.84,70300.0,39.9957,40.0212,39.9576,39.9639,70300.0
2007-01-22 11:35:00,62.84,62.87,62.77,62.77,69100.0,39.9639,39.983,39.9194,39.9194,69100.0
2007-01-22 11:40:00,62.77,62.84,62.75,62.79,81100.0,39.9194,39.9639,39.9067,39.9321,81100.0
2007-01-22 11:45:00,62.79,62.81,62.76,62.8,96100.0,39.9321,39.9448,39.913,39.9385,96100.0
2007-01-22 11:50:00,62.8,62.87,62.72,62.85,60500.0,39.9385,39.983,39.8876,39.9703,60500.0
2007-01-22 11:55:00,62.83,62.87,62.82,62.83,17600.0,39.9576,39.983,39.9512,39.9576,17600.0
2007-01-22 12:00:00,62.82,62.87,62.78,62.86,43900.0,39.9512,39.983,39.9258,39.9766,43900.0
2007-01-22 12:05:00,62.87,62.94,62.86,62.9,58800.0,39.983,40.0275,39.9766,40.0021,58800.0
2007-01-22 12:10:00,62.89,62.89,62.81,62.85,83400.0,39.9957,39.9957,39.9448,39.9703,83400.0
2007-01-22 12:15:00,62.85,62.88,62.79,62.88,19400.0,39.9703,39.9894,39.9321,39.9894,19400.0
2007-01-22 12:20:00,62.88,62.91,62.87,62.89,33200.0,39.9894,40.0084,39.983,39.9957,33200.0
2007-01-22 12:25:00,62.89,62.91,62.86,62.89,20400.0,39.9957,40.0084,39.9766,39.9957,20400.0
2007-01-22 12:30:00,62.89,62.91,62.85,62.89,41800.0,39.9957,40.0084,39.9703,39.9957,41800.0
2007-01-22 12:35:00,62.9,62.9,62.83,62.85,35800.0,40.0021,40.0021,39.9576,39.9703,35800.0
2007-01-22 12:40:00,62.85,62.9,62.8,62.84,44700.0,39.9703,40.0021,39.9385,39.9639,44700.0
2007-01-22 12:45:00,62.83,62.87,62.81,62.86,34600.0,39.9576,39.983,39.9448,39.9766,34600.0
2007-01-22 12:50:00,62.86,62.91,62.84,62.84,37200.0,39.9766,40.0084,39.9639,39.9639,37200.0
2007-01-22 12:55:00,62.83,62.88,62.83,62.86,25600.0,39.9576,39.9894,39.9576,39.9766,25600.0
2007-01-22 13:00:00,62.86,62.91,62.86,62.9,37600.0,39.9766,40.0084,39.9766,40.0021,37600.0
2007-01-22 13:05:00,62.9,62.9,62.86,62.89,33800.0,40.0021,40.0021,39.9766,39.9957,33800.0
2007-01-22 13:10:00,62.9,62.91,62.84,62.85,59400.0,40.0021,40.0084,39.9639,39.9703,59400.0
2007-01-22 13:15:00,62.85,62.87,62.84,62.85,20500.0,39.9703,39.983,39.9639,39.9703,20500.0
2007-01-22 13:20:00,62.84,62.85,62.84,62.85,15800.0,39.9639,39.9703,39.9639,39.9703,15800.0
2007-01-22 13:25:00,62.85,62.9,62.84,62.9,28900.0,39.9703,40.0021,39.9639,40.0021,28900.0
2007-01-22 13:30:00,62.89,62.9,62.84,62.86,28300.0,39.9957,40.0021,39.9639,39.9766,28300.0
2007-01-22 13:35:00,62.85,62.93,62.85,62.88,41900.0,39.9703,40.0212,39.9703,39.9894,41900.0
2007-01-22 13:40:00,62.88,62.92,62.88,62.88,28900.0,39.9894,40.0148,39.9894,39.9894,28900.0
2007-01-22 13:45:00,62.89,62.9,62.86,62.89,27900.0,39.9957,40.0021,39.9766,39.9957,27900.0
2007-01-22 13:50:00,62.88,62.91,62.88,62.9,26900.0,39.9894,40.0084,39.9894,40.0021,26900.0
2007-01-22 13:55:00,62.9,62.95,62.9,62.95,50500.0,40.0021,40.0339,40.0021,40.0339,50500.0
2007-01-22 14:00:00,62.95,62.98,62.94,62.96,31100.0,40.0339,40.053,40.0275,40.0402,31100.0
2007-01-22 14:05:00,62.97,63.04,62.97,63.03,27300.0,40.0466,40.0911,40.0466,40.0848,27300.0
2007-01-22 14:10:00,63.03,63.03,62.99,63.0,36700.0,40.0848,40.0848,40.0593,40.0657,36700.0
2007-01-22 14:15:00,63.0,63.01,62.99,63.0,11900.0,40.0657,40.072,40.0593,40.0657,11900.0
2007-01-22 14:20:00,63.0,63.01,62.99,63.0,41400.0,40.0657,40.072,40.0593,40.0657,41400.0
2007-01-22 14:25:00,63.0,63.01,62.98,62.99,24100.0,40.0657,40.072,40.053,40.0593,24100.0
2007-01-22 14:30:00,62.99,62.99,62.97,62.98,29400.0,40.0593,40.0593,40.0466,40.053,29400.0
2007-01-22 14:35:00,62.99,62.99,62.97,62.98,24700.0,40.0593,40.0593,40.0466,40.053,24700.0
2007-01-22 14:40:00,62.98,63.04,62.97,63.0,61300.0,40.053,40.0911,40.0466,40.0657,61300.0
2007-01-22 14:45:00,62.99,63.0,62.98,63.0,48200.0,40.0593,40.0657,40.053,40.0657,48200.0
2007-01-22 14:50:00,63.0,63.0,62.98,62.99,15800.0,40.0657,40.0657,40.053,40.0593,15800.0
2007-01-22 14:55:00,62.99,63.01,62.98,63.0,43100.0,40.0593,40.072,40.053,40.0657,43100.0
2007-01-22 15:00:00,63.0,63.01,62.98,62.98,93700.0,40.0657,40.072,40.053,40.053,93700.0
2007-01-22 15:05:00,62.98,63.03,62.98,63.0,40900.0,40.053,40.0848,40.053,40.0657,40900.0
2007-01-22 15:10:00,63.0,63.02,62.95,62.97,95200.0,40.0657,40.0784,40.0339,40.0466,95200.0
2007-01-22 15:15:00,62.95,62.96,62.89,62.91,32700.0,40.0339,40.0402,39.9957,40.0084,32700.0
2007-01-22 15:20:00,62.91,62.92,62.8,62.83,108500.0,40.0084,40.0148,39.9385,39.9576,108500.0
2007-01-22 15:25:00,62.83,62.85,62.77,62.83,215600.0,39.9576,39.9703,39.9194,39.9576,215600.0
2007-01-22 15:30:00,62.83,62.89,62.82,62.88,104100.0,39.9576,39.9957,39.9512,39.9894,104100.0
2007-01-22 15:35:00,62.88,63.01,62.88,63.0,91800.0,39.9894,40.072,39.9894,40.0657,91800.0
2007-01-22 15:40:00,63.02,63.15,63.01,63.13,116900.0,40.0784,40.1611,40.072,40.1484,116900.0
2007-01-22 15:45:00,63.14,63.21,63.12,63.18,76000.0,40.1547,40.1992,40.142,40.1802,76000.0
2007-01-22 15:50:00,63.18,63.22,63.11,63.13,77400.0,40.1802,40.2056,40.1356,40.1484,77400.0
2007-01-22 15:55:00,63.14,63.14,63.01,63.02,90500.0,40.1547,40.1547,40.072,40.0784,90500.0
2007-01-23 09:30:00,63.0,63.06,62.84,62.91,49900.0,40.0657,40.1038,39.9639,40.0084,49900.0
2007-01-23 09:35:00,62.91,63.08,62.89,63.03,19400.0,40.0084,40.1166,39.9957,40.0848,19400.0
2007-01-23 09:40:00,63.04,63.08,63.0,63.0,26700.0,40.0911,40.1166,40.0657,40.0657,26700.0
2007-01-23 09:45:00,63.01,63.04,62.98,63.04,26100.0,40.072,40.0911,40.053,40.0911,26100.0
2007-01-23 09:50:00,63.04,63.11,63.03,63.05,52900.0,40.0911,40.1356,40.0848,40.0975,52900.0
2007-01-23 09:55:00,63.05,63.1,63.02,63.08,36100.0,40.0975,40.1293,40.0784,40.1166,36100.0
2007-01-23 10:00:00,63.07,63.12,63.07,63.1,32700.0,40.1102,40.142,40.1102,40.1293,32700.0
2007-01-23 10:05:00,63.12,63.16,63.1,63.1,65000.0,40.142,40.1674,40.1293,40.1293,65000.0
2007-01-23 10:10:00,63.1,63.24,63.1,63.23,65500.0,40.1293,40.2183,40.1293,40.212,65500.0
2007-01-23 10:15:00,63.21,63.26,63.2,63.21,42400.0,40.1992,40.231,40.1929,40.1992,42400.0
2007-01-23 10:20:00,63.23,63.24,63.19,63.22,36000.0,40.212,40.2183,40.1865,40.2056,36000.0
2007-01-23 10:25:00,63.23,63.25,63.22,63.23,30800.0,40.212,40.2247,40.2056,40.212,30800.0
2007-01-23 10:30:00,63.23,63.25,63.22,63.25,21200.0,40.212,40.2247,40.2056,40.2247,21200.0
2007-01-23 10:35:00,63.25,63.27,63.24,63.25,38100.0,40.2247,40.2374,40.2183,40.2247,38100.0
2007-01-23 10:40:00,63.25,63.26,63.24,63.25,20700.0,40.2247,40.231,40.2183,40.2247,20700.0
2007-01-23 10:45:00,63.25,63.3,63.24,63.29,39800.0,40.2247,40.2565,40.2183,40.2501,39800.0
2007-01-23 10:50:00,63.3,63.33,63.28,63.3,94600.0,40.2565,40.2755,40.2437,40.2565,94600.0
2007-01-23 10:55:00,63.3,63.33,63.29,63.29,90700.0,40.2565,40.2755,40.2501,40.2501,90700.0
2007-01-23 11:00:00,63.29,63.42,63.27,63.41,82500.0,40.2501,40.3328,40.2374,40.3264,82500.0
2007-01-23 11:05:00,63.41,63.49,63.39,63.49,35100.0,40.3264,40.3773,40.3137,40.3773,35100.0
2007-01-23 11:10:00,63.49,63.6,63.49,63.6,47600.0,40.3773,40.4473,40.3773,40.4473,47600.0
2007-01-23 11:15:00,63.6,63.66,63.59,63.63,59800.0,40.4473,40.4854,40.4409,40.4663,59800.0
2007-01-23 11:20:00,63.63,63.63,63.54,63.6,32800.0,40.4663,40.4663,40.4091,40.4473,32800.0
2007-01-23 11:25:00,63.58,63.62,63.54,63.54,20900.0,40.4345,40.46,40.4091,40.4091,20900.0
2007-01-23 11:30:00,63.54,63.55,63.48,63.53,33800.0,40.4091,40.4155,40.3709,40.4027,33800.0
2007-01-23 11:35:00,63.52,63.52,63.46,63.48,31900.0,40.3964,40.3964,40.3582,40.3709,31900.0
2007-01-23 11:40:00,63.48,63.5,63.45,63.46,20400.0,40.3709,40.3837,40.3519,40.3582,20400.0
2007-01-23 11:45:00,63.48,63.5,63.44,63.47,23300.0,40.3709,40.3837,40.3455,40.3646,23300.0
2007-01-23 11:50:00,63.47,63.48,63.44,63.46,9400.0,40.3646,40.3709,40.3455,40.3582,9400.0
2007-01-23 11:55:00,63.45,63.46,63.42,63.42,19400.0,40.3519,40.3582,40.3328,40.3328,19400.0
2007-01-23 12:00:00,63.42,63.48,63.42,63.44,46500.0,40.3328,40.3709,40.3328,40.3455,46500.0
2007-01-23 12:05:00,63.46,63.48,63.43,63.47,40600.0,40.3582,40.3709,40.3391,40.3646,40600.0
2007-01-23 12:10:00,63.48,63.49,63.46,63.48,30400.0,40.3709,40.3773,40.3582,40.3709,30400.0
2007-01-23 12:15:00,63.47,63.5,63.46,63.47,23500.0,40.3646,40.3837,40.3582,40.3646,23500.0
2007-01-23 12:20:00,63.48,63.49,63.46,63.48,34500.0,40.3709,40.3773,40.3582,40.3709,34500.0
2007-01-23 12:25:00,63.5,63.52,63.47,63.47,33000.0,40.3837,40.3964,40.3646,40.3646,33000.0
2007-01-23 12:30:00,63.47,63.52,63.47,63.51,67700.0,40.3646,40.3964,40.3646,40.39,67700.0
2007-01-23 12:35:00,63.53,63.53,63.49,63.5,27500.0,40.4027,40.4027,40.3773,40.3837,27500.0
2007-01-23 12:40:00,63.5,63.54,63.46,63.5,54500.0,40.3837,40.4091,40.3582,40.3837,54500.0
2007-01-23 12:45:00,63.49,63.64,63.46,63.62,23900.0,40.3773,40.4727,40.3582,40.46,23900.0
2007-01-23 12:50:00,63.62,63.66,63.52,63.54,34300.0,40.46,40.4854,40.3964,40.4091,34300.0
2007-01-23 12:55:00,63.53,63.6,63.51,63.56,19900.0,40.4027,40.4473,40.39,40.4218,19900.0
2007-01-23 13:00:00,63.56,63.56,63.5,63.53,24200.0,40.4218,40.4218,40.3837,40.4027,24200.0
2007-01-23 13:05:00,63.53,63.58,63.52,63.57,16800.0,40.4027,40.4345,40.3964,40.4282,16800.0
2007-01-23 13:10:00,63.57,63.66,63.57,63.63,24500.0,40.4282,40.4854,40.4282,40.4663,24500.0
2007-01-23 13:15:00,63.64,63.64,63.61,63.61,9900.0,40.4727,40.4727,40.4536,40.4536,9900.0
2007-01-23 13:20:00,63.62,63.67,63.61,63.65,15300.0,40.46,40.4918,40.4536,40.4791,15300.0
2007-01-23 13:25:00,63.67,63.7,63.66,63.68,17800.0,40.4918,40.5109,40.4854,40.4981,17800.0
2007-01-23 13:30:00,63.69,63.7,63.67,63.67,8300.0,40.5045,40.5109,40.4918,40.4918,8300.0
2007-01-23 13:35:00,63.67,63.7,63.67,63.69,20800.0,40.4918,40.5109,40.4918,40.5045,20800.0
2007-01-23 13:40:00,63.7,63.7,63.66,63.67,12600.0,40.5109,40.5109,40.4854,40.4918,12600.0
2007-01-23 13:45:00,63.67,63.7,63.64,63.64,20900.0,40.4918,40.5109,40.4727,40.4727,20900.0
2007-01-23 13:50:00,63.65,63.69,63.64,63.65,25000.0,40.4791,40.5045,40.4727,40.4791,25000.0
2007-01-23 13:55:00,63.65,63.75,63.64,63.71,47100.0,40.4791,40.5427,40.4727,40.5172,47100.0
2007-01-23 14:00:00,63.71,63.75,63.67,63.67,50500.0,40.5172,40.5427,40.4918,40.4918,50500.0
2007-01-23 14:05:00,63.67,63.67,63.61,63.61,17600.0,40.4918,40.4918,40.4536,40.4536,17600.0
2007-01-23 14:10:00,63.61,63.62,63.58,63.58,25600.0,40.4536,40.46,40.4345,40.4345,25600.0
2007-01-23 14:15:00,63.59,63.6,63.56,63.59,26100.0,40.4409,40.4473,40.4218,40.4409,26100.0
2007-01-23 14:20:00,63.59,63.59,63.55,63.59,16800.0,40.4409,40.4409,40.4155,40.4409,16800.0
2007-01-23 14:25:00,63.59,63.59,63.53,63.53,24300.0,40.4409,40.4409,40.4027,40.4027,24300.0
2007-01-23 14:30:00,63.53,63.55,63.46,63.47,36400.0,40.4027,40.4155,40.3582,40.3646,36400.0
2007-01-23 14:35:00,63.46,63.48,63.4,63.47,35400.0,40.3582,40.3709,40.3201,40.3646,35400.0
2007-01-23 14:40:00,63.47,63.5,63.35,63.35,34600.0,40.3646,40.3837,40.2883,40.2883,34600.0
2007-01-23 14:45:00,63.36,63.36,63.28,63.3,56200.0,40.2946,40.2946,40.2437,40.2565,56200.0
2007-01-23 14:50:00,63.3,63.32,63.29,63.29,49800.0,40.2565,40.2692,40.2501,40.2501,49800.0
2007-01-23 14:55:00,63.3,63.33,63.29,63.3,75300.0,40.2565,40.2755,40.2501,40.2565,75300.0
2007-01-23 15:00:00,63.3,63.34,63.29,63.31,40000.0,40.2565,40.2819,40.2501,40.2628,40000.0
2007-01-23 15:05:00,63.3,63.31,63.27,63.3,23500.0,40.2565,40.2628,40.2374,40.2565,23500.0
2007-01-23 15:10:00,63.29,63.32,63.29,63.3,33900.0,40.2501,40.2692,40.2501,40.2565,33900.0
2007-01-23 15:15:00,63.3,63.31,63.28,63.3,26900.0,40.2565,40.2628,40.2437,40.2565,26900.0
2007-01-23 15:20:00,63.3,63.31,63.29,63.31,31700.0,40.2565,40.2628,40.2501,40.2628,31700.0
2007-01-23 15:25:00,63.29,63.31,63.29,63.31,52300.0,40.2501,40.2628,40.2501,40.2628,52300.0
2007-01-23 15:30:00,63.31,63.38,63.3,63.35,50700.0,40.2628,40.3073,40.2565,40.2883,50700.0
2007-01-23 15:35:00,63.36,63.39,63.34,63.37,36800.0,40.2946,40.3137,40.2819,40.301,36800.0
2007-01-23 15:40:00,63.38,63.38,63.29,63.31,31200.0,40.3073,40.3073,40.2501,40.2628,31200.0
2007-01-23 15:45:00,63.3,63.37,63.3,63.33,42100.0,40.2565,40.301,40.2565,40.2755,42100.0
2007-01-23 15:50:00,63.33,63.34,63.28,63.33,54100.0,40.2755,40.2819,40.2437,40.2755,54100.0
2007-01-23 15:55:00,63.33,63.37,63.29,63.34,69900.0,40.2755,40.301,40.2501,40.2819,69900.0
2007-01-24 09:30:00,63.29,63.39,63.26,63.35,33400.0,40.2501,40.3137,40.231,40.2883,33400.0
2007-01-24 09:35:00,63.35,63.48,63.34,63.43,19100.0,40.2883,40.3709,40.2819,40.3391,19100.0
2007-01-24 09:40:00,63.45,63.55,63.45,63.54,20900.0,40.3519,40.4155,40.3519,40.4091,20900.0
2007-01-24 09:45:00,63.54,63.6,63.42,63.45,33300.0,40.4091,40.4473,40.3328,40.3519,33300.0
2007-01-24 09:50:00,63.45,63.62,63.44,63.58,24600.0,40.3519,40.46,40.3455,40.4345,24600.0
2007-01-24 09:55:00,63.58,63.6,63.53,63.6,20800.0,40.4345,40.4473,40.4027,40.4473,20800.0
2007-01-24 10:00:00,63.59,63.68,63.59,63.64,25200.0,40.4409,40.4981,40.4409,40.4727,25200.0
2007-01-24 10:05:00,63.63,63.63,63.5,63.6,33300.0,40.4663,40.4663,40.3837,40.4473,33300.0
2007-01-24 10:10:00,63.61,63.64,63.5,63.5,30400.0,40.4536,40.4727,40.3837,40.3837,30400.0
2007-01-24 10:15:00,63.5,63.53,63.47,63.53,26000.0,40.3837,40.4027,40.3646,40.4027,26000.0
2007-01-24 10:20:00,63.52,63.55,63.46,63.47,19200.0,40.3964,40.4155,40.3582,40.3646,19200.0
2007-01-24 10:25:00,63.48,63.5,63.45,63.49,12800.0,40.3709,40.3837,40.3519,40.3773,12800.0
2007-01-24 10:30:00,63.5,63.58,63.48,63.57,24000.0,40.3837,40.4345,40.3709,40.4282,24000.0
2007-01-24 10:35:00,63.58,63.58,63.48,63.55,29200.0,40.4345,40.4345,40.3709,40.4155,29200.0
2007-01-24 10:40:00,63.56,63.56,63.49,63.51,27500.0,40.4218,40.4218,40.3773,40.39,27500.0
2007-01-24 10:45:00,63.51,63.56,63.49,63.54,37600.0,40.39,40.4218,40.3773,40.4091,37600.0
2007-01-24 10:50:00,63.55,63.63,63.55,63.6,17800.0,40.4155,40.4663,40.4155,40.4473,17800.0
2007-01-24 10:55:00,63.61,63.63,63.58,63.58,12800.0,40.4536,40.4663,40.4345,40.4345,12800.0
2007-01-24 11:00:00,63.59,63.8,63.57,63.8,30900.0,40.4409,40.5745,40.4282,40.5745,30900.0
2007-01-24 11:05:00,63.78,63.83,63.7,63.76,63100.0,40.5617,40.5935,40.5109,40.549,63100.0
2007-01-24 11:10:00,63.75,63.76,63.72,63.76,16500.0,40.5427,40.549,40.5236,40.549,16500.0
2007-01-24 11:15:00,63.76,63.83,63.76,63.79,28500.0,40.549,40.5935,40.549,40.5681,28500.0
2007-01-24 11:20:00,63.79,63.85,63.79,63.83,21500.0,40.5681,40.6062,40.5681,40.5935,21500.0
2007-01-24 11:25:00,63.82,63.85,63.78,63.79,29600.0,40.5872,40.6062,40.5617,40.5681,29600.0
2007-01-24 11:30:00,63.79,63.8,63.74,63.76,32900.0,40.5681,40.5745,40.5363,40.549,32900.0
2007-01-24 11:35:00,63.76,63.84,63.74,63.84,38900.0,40.549,40.5999,40.5363,40.5999,38900.0
2007-01-24 11:40:00,63.83,63.86,63.83,63.86,27900.0,40.5935,40.6126,40.5935,40.6126,27900.0
2007-01-24 11:45:00,63.86,63.93,63.86,63.92,101600.0,40.6126,40.6571,40.6126,40.6508,101600.0
2007-01-24 11:50:00,63.93,63.95,63.92,63.93,37600.0,40.6571,40.6698,40.6508,40.6571,37600.0
2007-01-24 11:55:00,63.93,63.94,63.89,63.91,41600.0,40.6571,40.6635,40.6317,40.6444,41600.0
2007-01-24 12:00:00,63.92,63.95,63.88,63.88,106000.0,40.6508,40.6698,40.6253,40.6253,106000.0
2007-01-24 12:05:00,63.88,63.91,63.88,63.9,18300.0,40.6253,40.6444,40.6253,40.638,18300.0
2007-01-24 12:10:00,63.9,63.91,63.88,63.89,20000.0,40.638,40.6444,40.6253,40.6317,20000.0
2007-01-24 12:15:00,63.88,63.9,63.88,63.89,16200.0,40.6253,40.638,40.6253,40.6317,16200.0
2007-01-24 12:20:00,63.89,63.89,63.84,63.84,34400.0,40.6317,40.6317,40.5999,40.5999,34400.0
2007-01-24 12:25:00,63.84,63.85,63.81,63.83,27100.0,40.5999,40.6062,40.5808,40.5935,27100.0
2007-01-24 12:30:00,63.81,63.85,63.81,63.84,13700.0,40.5808,40.6062,40.5808,40.5999,13700.0
2007-01-24 12:35:00,63.84,63.84,63.81,63.81,22200.0,40.5999,40.5999,40.5808,40.5808,22200.0
2007-01-24 12:40:00,63.81,63.81,63.75,63.77,21700.0,40.5808,40.5808,40.5427,40.5554,21700.0
2007-01-24 12:45:00,63.77,63.78,63.72,63.74,22000.0,40.5554,40.5617,40.5236,40.5363,22000.0
2007-01-24 12:50:00,63.74,63.74,63.7,63.74,27300.0,40.5363,40.5363,40.5109,40.5363,27300.0
2007-01-24 12:55:00,63.74,63.74,63.71,63.72,18600.0,40.5363,40.5363,40.5172,40.5236,18600.0
2007-01-24 13:00:00,63.72,63.75,63.7,63.73,37500.0,40.5236,40.5427,40.5109,40.5299,37500.0
2007-01-24 13:05:00,63.74,63.76,63.72,63.74,12700.0,40.5363,40.549,40.5236,40.5363,12700.0
2007-01-24 13:10:00,63.75,63.81,63.75,63.81,10600.0,40.5427,40.5808,40.5427,40.5808,10600.0
2007-01-24 13:15:00,63.82,63.84,63.81,63.83,14500.0,40.5872,40.5999,40.5808,40.5935,14500.0
2007-01-24 13:20:00,63.83,63.83,63.75,63.75,28800.0,40.5935,40.5935,40.5427,40.5427,28800.0
2007-01-24 13:25:00,63.77,63.78,63.73,63.74,17400.0,40.5554,40.5617,40.5299,40.5363,17400.0
2007-01-24 13:30:00,63.73,63.74,63.71,63.74,18600.0,40.5299,40.5363,40.5172,40.5363,18600.0
2007-01-24 13:35:00,63.75,63.76,63.69,63.71,45200.0,40.5427,40.549,40.5045,40.5172,45200.0
2007-01-24 13:40:00,63.71,63.71,63.69,63.71,27400.0,40.5172,40.5172,40.5045,40.5172,27400.0
2007-01-24 13:45:00,63.71,63.72,63.68,63.68,18900.0,40.5172,40.5236,40.4981,40.4981,18900.0
2007-01-24 13:50:00,63.69,63.7,63.62,63.65,22600.0,40.5045,40.5109,40.46,40.4791,22600.0
2007-01-24 13:55:00,63.65,63.81,63.65,63.78,32100.0,40.4791,40.5808,40.4791,40.5617,32100.0
2007-01-24 14:00:00,63.8,63.83,63.77,63.8,17000.0,40.5745,40.5935,40.5554,40.5745,17000.0
2007-01-24 14:05:00,63.8,63.82,63.77,63.79,12800.0,40.5745,40.5872,40.5554,40.5681,12800.0
2007-01-24 14:10:00,63.8,63.8,63.78,63.8,8400.0,40.5745,40.5745,40.5617,40.5745,8400.0
2007-01-24 14:15:00,63.8,63.8,63.79,63.79,12200.0,40.5745,40.5745,40.5681,40.5681,12200.0
2007-01-24 14:20:00,63.79,63.83,63.78,63.83,43400.0,40.5681,40.5935,40.5617,40.5935,43400.0
2007-01-24 14:25:00,63.83,63.84,63.79,63.84,27000.0,40.5935,40.5999,40.5681,40.5999,27000.0
2007-01-24 14:30:00,63.85,63.86,63.78,63.81,37800.0,40.6062,40.6126,40.5617,40.5808,37800.0
2007-01-24 14:35:00,63.8,63.84,63.78,63.8,54900.0,40.5745,40.5999,40.5617,40.5745,54900.0
2007-01-24 14:40:00,63.8,63.81,63.73,63.79,28900.0,40.5745,40.5808,40.5299,40.5681,28900.0
2007-01-24 14:45:00,63.8,63.81,63.78,63.79,14700.0,40.5745,40.5808,40.5617,40.5681,14700.0
2007-01-24 14:50:00,63.79,63.82,63.79,63.8,32500.0,40.5681,40.5872,40.5681,40.5745,32500.0
2007-01-24 14:55:00,63.8,63.81,63.79,63.81,8300.0,40.5745,40.5808,40.5681,40.5808,8300.0
2007-01-24 15:00:00,63.81,63.81,63.78,63.78,25700.0,40.5808,40.5808,40.5617,40.5617,25700.0
2007-01-24 15:05:00,63.78,63.79,63.77,63.78,21600.0,40.5617,40.5681,40.5554,40.5617,21600.0
2007-01-24 15:10:00,63.78,63.79,63.78,63.79,14600.0,40.5617,40.5681,40.5617,40.5681,14600.0
2007-01-24 15:15:00,63.79,63.8,63.78,63.8,16900.0,40.5681,40.5745,40.5617,40.5745,16900.0
2007-01-24 15:20:00,63.8,63.8,63.78,63.78,27400.0,40.5745,40.5745,40.5617,40.5617,27400.0
2007-01-24 15:25:00,63.78,63.79,63.76,63.77,19200.0,40.5617,40.5681,40.549,40.5554,19200.0
2007-01-24 15:30:00,63.77,63.78,63.73,63.75,38900.0,40.5554,40.5617,40.5299,40.5427,38900.0
2007-01-24 15:35:00,63.74,63.76,63.71,63.75,56100.0,40.5363,40.549,40.5172,40.5427,56100.0
2007-01-24 15:40:00,63.75,63.77,63.71,63.73,46000.0,40.5427,40.5554,40.5172,40.5299,46000.0
2007-01-24 15:45:00,63.73,63.75,63.71,63.75,57300.0,40.5299,40.5427,40.5172,40.5427,57300.0
2007-01-24 15:50:00,63.75,63.75,63.72,63.73,63200.0,40.5427,40.5427,40.5236,40.5299,63200.0
2007-01-24 15:55:00,63.73,63.76,63.73,63.73,74900.0,40.5299,40.549,40.5299,40.5299,74900.0
2007-01-25 09:30:00,63.58,63.76,63.5,63.67,50000.0,40.4345,40.549,40.3837,40.4918,50000.0
2007-01-25 09:35:00,63.67,63.72,63.67,63.69,19300.0,40.4918,40.5236,40.4918,40.5045,19300.0
2007-01-25 09:40:00,63.7,63.89,63.69,63.81,62100.0,40.5109,40.6317,40.5045,40.5808,62100.0
2007-01-25 09:45:00,63.81,63.92,63.8,63.9,47800.0,40.5808,40.6508,40.5745,40.638,47800.0
2007-01-25 09:50:00,63.9,63.91,63.81,63.85,68000.0,40.638,40.6444,40.5808,40.6062,68000.0
2007-01-25 09:55:00,63.85,63.88,63.76,63.78,23800.0,40.6062,40.6253,40.549,40.5617,23800.0
2007-01-25 10:00:00,63.77,63.81,63.77,63.78,17000.0,40.5554,40.5808,40.5554,40.5617,17000.0
2007-01-25 10:05:00,63.78,63.81,63.77,63.77,44400.0,40.5617,40.5808,40.5554,40.5554,44400.0
2007-01-25 10:10:00,63.78,63.79,63.75,63.76,43700.0,40.5617,40.5681,40.5427,40.549,43700.0
2007-01-25 10:15:00,63.75,63.75,63.72,63.73,25900.0,40.5427,40.5427,40.5236,40.5299,25900.0
2007-01-25 10:20:00,63.74,63.75,63.72,63.74,9300.0,40.5363,40.5427,40.5236,40.5363,9300.0
2007-01-25 10:25:00,63.74,63.75,63.7,63.71,20200.0,40.5363,40.5427,40.5109,40.5172,20200.0
2007-01-25 10:30:00,63.71,63.75,63.71,63.74,22900.0,40.5172,40.5427,40.5172,40.5363,22900.0
2007-01-25 10:35:00,63.74,63.74,63.69,63.7,26900.0,40.5363,40.5363,40.5045,40.5109,26900.0
2007-01-25 10:40:00,63.69,63.75,63.65,63.66,40300.0,40.5045,40.5427,40.4791,40.4854,40300.0
2007-01-25 10:45:00,63.66,63.67,63.64,63.65,13600.0,40.4854,40.4918,40.4727,40.4791,13600.0
2007-01-25 10:50:00,63.64,63.74,63.64,63.73,11800.0,40.4727,40.5363,40.4727,40.5299,11800.0
2007-01-25 10:55:00,63.73,63.74,63.7,63.71,18600.0,40.5299,40.5363,40.5109,40.5172,18600.0
2007-01-25 11:00:00,63.72,63.75,63.72,63.75,22800.0,40.5236,40.5427,40.5236,40.5427,22800.0
2007-01-25 11:05:00,63.75,63.75,63.74,63.74,8000.0,40.5427,40.5427,40.5363,40.5363,8000.0
2007-01-25 11:10:00,63.74,63.75,63.69,63.7,28700.0,40.5363,40.5427,40.5045,40.5109,28700.0
2007-01-25 11:15:00,63.69,63.69,63.67,63.68,9200.0,40.5045,40.5045,40.4918,40.4981,9200.0
2007-01-25 11:20:00,63.69,63.69,63.66,63.67,7800.0,40.5045,40.5045,40.4854,40.4918,7800.0
2007-01-25 11:25:00,63.67,63.7,63.67,63.7,11400.0,40.4918,40.5109,40.4918,40.5109,11400.0
2007-01-25 11:30:00,63.71,63.75,63.7,63.7,30500.0,40.5172,40.5427,40.5109,40.5109,30500.0
2007-01-25 11:35:00,63.7,63.75,63.69,63.69,16600.0,40.5109,40.5427,40.5045,40.5045,16600.0
2007-01-25 11:40:00,63.7,63.71,63.68,63.7,22300.0,40.5109,40.5172,40.4981,40.5109,22300.0
2007-01-25 11:45:00,63.7,63.73,63.7,63.73,7200.0,40.5109,40.5299,40.5109,40.5299,7200.0
2007-01-25 11:50:00,63.74,63.75,63.74,63.74,9300.0,40.5363,40.5427,40.5363,40.5363,9300.0
2007-01-25 11:55:00,63.75,63.76,63.73,63.75,19400.0,40.5427,40.549,40.5299,40.5427,19400.0
2007-01-25 12:00:00,63.75,63.75,63.71,63.72,18300.0,40.5427,40.5427,40.5172,40.5236,18300.0
2007-01-25 12:05:00,63.72,63.73,63.67,63.71,22700.0,40.5236,40.5299,40.4918,40.5172,22700.0
2007-01-25 12:10:00,63.71,63.74,63.7,63.71,23400.0,40.5172,40.5363,40.5109,40.5172,23400.0
2007-01-25 12:15:00,63.72,63.75,63.71,63.74,21400.0,40.5236,40.5427,40.5172,40.5363,21400.0
2007-01-25 12:20:00,63.75,63.75,63.73,63.74,13600.0,40.5427,40.5427,40.5299,40.5363,13600.0
2007-01-25 12:25:00,63.74,63.74,63.71,63.73,18300.0,40.5363,40.5363,40.5172,40.5299,18300.0
2007-01-25 12:30:00,63.72,63.72,63.71,63.72,13400.0,40.5236,40.5236,40.5172,40.5236,13400.0
2007-01-25 12:35:00,63.71,63.73,63.71,63.72,12700.0,40.5172,40.5299,40.5172,40.5236,12700.0
2007-01-25 12:40:00,63.71,63.71,63.69,63.69,16100.0,40.5172,40.5172,40.5045,40.5045,16100.0
2007-01-25 12:45:00,63.69,63.7,63.69,63.69,15200.0,40.5045,40.5109,40.5045,40.5045,15200.0
2007-01-25 12:50:00,63.69,63.7,63.69,63.69,9400.0,40.5045,40.5109,40.5045,40.5045,9400.0
2007-01-25 12:55:00,63.69,63.7,63.68,63.69,15100.0,40.5045,40.5109,40.4981,40.5045,15100.0
2007-01-25 13:00:00,63.69,63.7,63.65,63.65,20400.0,40.5045,40.5109,40.4791,40.4791,20400.0
2007-01-25 13:05:00,63.66,63.68,63.66,63.67,13100.0,40.4854,40.4981,40.4854,40.4918,13100.0
2007-01-25 13:10:00,63.66,63.68,63.66,63.67,7000.0,40.4854,40.4981,40.4854,40.4918,7000.0
2007-01-25 13:15:00,63.68,63.68,63.66,63.67,18700.0,40.4981,40.4981,40.4854,40.4918,18700.0
2007-01-25 13:20:00,63.67,63.67,63.63,63.64,19700.0,40.4918,40.4918,40.4663,40.4727,19700.0
2007-01-25 13:25:00,63.64,63.72,63.63,63.7,30800.0,40.4727,40.5236,40.4663,40.5109,30800.0
2007-01-25 13:30:00,63.71,63.72,63.68,63.68,14700.0,40.5172,40.5236,40.4981,40.4981,14700.0
2007-01-25 13:35:00,63.68,63.69,63.59,63.59,24900.0,40.4981,40.5045,40.4409,40.4409,24900.0
2007-01-25 13:40:00,63.59,63.6,63.55,63.57,15800.0,40.4409,40.4473,40.4155,40.4282,15800.0
2007-01-25 13:45:00,63.56,63.56,63.49,63.52,26200.0,40.4218,40.4218,40.3773,40.3964,26200.0
2007-01-25 13:50:00,63.53,63.56,63.51,63.56,12800.0,40.4027,40.4218,40.39,40.4218,12800.0
2007-01-25 13:55:00,63.56,63.56,63.41,63.42,34600.0,40.4218,40.4218,40.3264,40.3328,34600.0
2007-01-25 14:00:00,63.42,63.43,63.35,63.37,47000.0,40.3328,40.3391,40.2883,40.301,47000.0
2007-01-25 14:05:00,63.37,63.4,63.35,63.38,29800.0,40.301,40.3201,40.2883,40.3073,29800.0
2007-01-25 14:10:00,63.38,63.39,63.33,63.39,29900.0,40.3073,40.3137,40.2755,40.3137,29900.0
2007-01-25 14:15:00,63.39,63.41,63.33,63.34,32500.0,40.3137,40.3264,40.2755,40.2819,32500.0
2007-01-25 14:20:00,63.34,63.36,63.29,63.33,35800.0,40.2819,40.2946,40.2501,40.2755,35800.0
2007-01-25 14:25:00,63.33,63.34,63.24,63.3,48000.0,40.2755,40.2819,40.2183,40.2565,48000.0
2007-01-25 14:30:00,63.3,63.33,63.2,63.24,56900.0,40.2565,40.2755,40.1929,40.2183,56900.0
2007-01-25 14:35:00,63.24,63.32,63.19,63.27,52300.0,40.2183,40.2692,40.1865,40.2374,52300.0
2007-01-25 14:40:00,63.27,63.29,63.24,63.25,29400.0,40.2374,40.2501,40.2183,40.2247,29400.0
2007-01-25 14:45:00,63.27,63.27,63.19,63.23,35600.0,40.2374,40.2374,40.1865,40.212,35600.0
2007-01-25 14:50:00,63.24,63.29,63.15,63.24,49300.0,40.2183,40.2501,40.1611,40.2183,49300.0
2007-01-25 14:55:00,63.25,63.25,63.1,63.17,50600.0,40.2247,40.2247,40.1293,40.1738,50600.0
2007-01-25 15:00:00,63.16,63.2,63.05,63.06,56800.0,40.1674,40.1929,40.0975,40.1038,56800.0
2007-01-25 15:05:00,63.06,63.11,63.0,63.07,79200.0,40.1038,40.1356,40.0657,40.1102,79200.0
2007-01-25 15:10:00,63.06,63.11,62.99,63.11,46100.0,40.1038,40.1356,40.0593,40.1356,46100.0
2007-01-25 15:15:00,63.1,63.11,62.95,62.96,48300.0,40.1293,40.1356,40.0339,40.0402,48300.0
2007-01-25 15:20:00,62.96,63.06,62.94,63.02,70200.0,40.0402,40.1038,40.0275,40.0784,70200.0
2007-01-25 15:25:00,63.01,63.16,62.98,63.13,68600.0,40.072,40.1674,40.053,40.1484,68600.0
2007-01-25 15:30:00,63.12,63.18,63.11,63.15,39200.0,40.142,40.1802,40.1356,40.1611,39200.0
2007-01-25 15:35:00,63.15,63.17,63.03,63.04,66500.0,40.1611,40.1738,40.0848,40.0911,66500.0
2007-01-25 15:40:00,63.04,63.09,62.97,63.04,68200.0,40.0911,40.1229,40.0466,40.0911,68200.0
2007-01-25 15:45:00,63.04,63.1,63.01,63.1,49300.0,40.0911,40.1293,40.072,40.1293,49300.0
2007-01-25 15:50:00,63.1,63.21,63.09,63.19,84100.0,40.1293,40.1992,40.1229,40.1865,84100.0
2007-01-25 15:55:00,63.19,63.19,63.07,63.1,68300.0,40.1865,40.1865,40.1102,40.1293,68300.0
2007-01-26 09:30:00,63.35,63.38,63.16,63.23,54300.0,40.2883,40.3073,40.1674,40.212,54300.0
2007-01-26 09:35:00,63.22,63.27,63.18,63.21,47600.0,40.2056,40.2374,40.1802,40.1992,47600.0
2007-01-26 09:40:00,63.2,63.24,63.17,63.23,27600.0,40.1929,40.2183,40.1738,40.212,27600.0
2007-01-26 09:45:00,63.22,63.22,63.18,63.2,48800.0,40.2056,40.2056,40.1802,40.1929,48800.0
2007-01-26 09:50:00,63.2,63.24,63.16,63.17,25000.0,40.1929,40.2183,40.1674,40.1738,25000.0
2007-01-26 09:55:00,63.16,63.21,63.14,63.21,35300.0,40.1674,40.1992,40.1547,40.1992,35300.0
2007-01-26 10:00:00,63.21,63.24,63.18,63.22,67000.0,40.1992,40.2183,40.1802,40.2056,67000.0
2007-01-26 10:05:00,63.2,63.21,63.05,63.05,56600.0,40.1929,40.1992,40.0975,40.0975,56600.0
2007-01-26 10:10:00,63.05,63.12,62.94,62.95,34300.0,40.0975,40.142,40.0275,40.0339,34300.0
2007-01-26 10:15:00,62.95,63.03,62.94,62.94,19600.0,40.0339,40.0848,40.0275,40.0275,19600.0
2007-01-26 10:20:00,62.94,62.96,62.89,62.92,26300.0,40.0275,40.0402,39.9957,40.0148,26300.0
2007-01-26 10:25:00,62.92,63.0,62.9,63.0,13300.0,40.0148,40.0657,40.0021,40.0657,13300.0
2007-01-26 10:30:00,63.0,63.03,62.94,62.94,20400.0,40.0657,40.0848,40.0275,40.0275,20400.0
2007-01-26 10:35:00,62.94,63.03,62.93,63.02,15200.0,40.0275,40.0848,40.0212,40.0784,15200.0
2007-01-26 10:40:00,63.02,63.02,62.97,63.01,14400.0,40.0784,40.0784,40.0466,40.072,14400.0
2007-01-26 10:45:00,63.01,63.02,62.99,63.02,18500.0,40.072,40.0784,40.0593,40.0784,18500.0
2007-01-26 10:50:00,63.02,63.1,63.0,63.1,23000.0,40.0784,40.1293,40.0657,40.1293,23000.0
2007-01-26 10:55:00,63.09,63.12,63.08,63.09,17500.0,40.1229,40.142,40.1166,40.1229,17500.0
2007-01-26 11:00:00,63.09,63.11,63.04,63.07,37400.0,40.1229,40.1356,40.0911,40.1102,37400.0
2007-01-26 11:05:00,63.05,63.07,63.0,63.02,38600.0,40.0975,40.1102,40.0657,40.0784,38600.0
2007-01-26 11:10:00,63.03,63.08,63.0,63.05,39300.0,40.0848,40.1166,40.0657,40.0975,39300.0
2007-01-26 11:15:00,63.04,63.09,63.04,63.08,12900.0,40.0911,40.1229,40.0911,40.1166,12900.0
2007-01-26 11:20:00,63.08,63.13,63.08,63.11,15000.0,40.1166,40.1484,40.1166,40.1356,15000.0
2007-01-26 11:25:00,63.12,63.15,63.1,63.1,26900.0,40.142,40.1611,40.1293,40.1293,26900.0
2007-01-26 11:30:00,63.1,63.13,63.09,63.11,29700.0,40.1293,40.1484,40.1229,40.1356,29700.0
2007-01-26 11:35:00,63.1,63.11,63.09,63.1,22200.0,40.1293,40.1356,40.1229,40.1293,22200.0
2007-01-26 11:40:00,63.11,63.11,63.09,63.1,23900.0,40.1356,40.1356,40.1229,40.1293,23900.0
2007-01-26 11:45:00,63.1,63.12,63.04,63.04,32700.0,40.1293,40.142,40.0911,40.0911,32700.0
2007-01-26 11:50:00,63.03,63.09,63.03,63.04,21500.0,40.0848,40.1229,40.0848,40.0911,21500.0
2007-01-26 11:55:00,63.06,63.14,63.05,63.14,9300.0,40.1038,40.1547,40.0975,40.1547,9300.0
2007-01-26 12:00:00,63.14,63.21,63.14,63.21,32100.0,40.1547,40.1992,40.1547,40.1992,32100.0
2007-01-26 12:05:00,63.23,63.28,63.21,63.25,27100.0,40.212,40.2437,40.1992,40.2247,27100.0
2007-01-26 12:10:00,63.24,63.27,63.2,63.26,18200.0,40.2183,40.2374,40.1929,40.231,18200.0
2007-01-26 12:15:00,63.26,63.28,63.23,63.24,23400.0,40.231,40.2437,40.212,40.2183,23400.0
2007-01-26 12:20:00,63.25,63.26,63.22,63.26,15300.0,40.2247,40.231,40.2056,40.231,15300.0
2007-01-26 12:25:00,63.25,63.26,63.24,63.24,6700.0,40.2247,40.231,40.2183,40.2183,6700.0
2007-01-26 12:30:00,63.25,63.26,63.24,63.25,14700.0,40.2247,40.231,40.2183,40.2247,14700.0
2007-01-26 12:35:00,63.24,63.26,63.21,63.24,17600.0,40.2183,40.231,40.1992,40.2183,17600.0
2007-01-26 12:40:00,63.23,63.25,63.21,63.23,12500.0,40.212,40.2247,40.1992,40.212,12500.0
2007-01-26 12:45:00,63.23,63.27,63.22,63.22,16500.0,40.212,40.2374,40.2056,40.2056,16500.0
2007-01-26 12:50:00,63.22,63.22,63.16,63.18,15800.0,40.2056,40.2056,40.1674,40.1802,15800.0
2007-01-26 12:55:00,63.19,63.22,63.18,63.2,10200.0,40.1865,40.2056,40.1802,40.1929,10200.0
2007-01-26 13:00:00,63.21,63.25,63.21,63.24,17200.0,40.1992,40.2247,40.1992,40.2183,17200.0
2007-01-26 13:05:00,63.24,63.24,63.14,63.14,16100.0,40.2183,40.2183,40.1547,40.1547,16100.0
2007-01-26 13:10:00,63.15,63.17,63.1,63.12,22600.0,40.1611,40.1738,40.1293,40.142,22600.0
2007-01-26 13:15:00,63.11,63.18,63.1,63.17,11100.0,40.1356,40.1802,40.1293,40.1738,11100.0
2007-01-26 13:20:00,63.18,63.18,63.11,63.14,24200.0,40.1802,40.1802,40.1356,40.1547,24200.0
2007-01-26 13:25:00,63.14,63.18,63.12,63.13,32500.0,40.1547,40.1802,40.142,40.1484,32500.0
2007-01-26 13:30:00,63.13,63.21,63.13,63.2,24900.0,40.1484,40.1992,40.1484,40.1929,24900.0
2007-01-26 13:35:00,63.2,63.21,63.16,63.2,14400.0,40.1929,40.1992,40.1674,40.1929,14400.0
2007-01-26 13:40:00,63.21,63.26,63.2,63.25,10100.0,40.1992,40.231,40.1929,40.2247,10100.0
2007-01-26 13:45:00,63.25,63.26,63.23,63.24,8300.0,40.2247,40.231,40.212,40.2183,8300.0
2007-01-26 13:50:00,63.25,63.31,63.24,63.31,14000.0,40.2247,40.2628,40.2183,40.2628,14000.0
2007-01-26 13:55:00,63.3,63.31,63.27,63.31,12800.0,40.2565,40.2628,40.2374,40.2628,12800.0
2007-01-26 14:00:00,63.3,63.31,63.24,63.25,18800.0,40.2565,40.2628,40.2183,40.2247,18800.0
2007-01-26 14:05:00,63.26,63.27,63.23,63.27,12600.0,40.231,40.2374,40.212,40.2374,12600.0
2007-01-26 14:10:00,63.26,63.3,63.26,63.28,10600.0,40.231,40.2565,40.231,40.2437,10600.0
2007-01-26 14:15:00,63.29,63.41,63.28,63.39,39800.0,40.2501,40.3264,40.2437,40.3137,39800.0
2007-01-26 14:20:00,63.4,63.45,63.37,63.43,15500.0,40.3201,40.3519,40.301,40.3391,15500.0
2007-01-26 14:25:00,63.43,63.43,63.36,63.36,18300.0,40.3391,40.3391,40.2946,40.2946,18300.0
2007-01-26 14:30:00,63.35,63.39,63.32,63.37,17900.0,40.2883,40.3137,40.2692,40.301,17900.0
2007-01-26 14:35:00,63.38,63.39,63.33,63.33,18200.0,40.3073,40.3137,40.2755,40.2755,18200.0
2007-01-26 14:40:00,63.33,63.36,63.31,63.36,12000.0,40.2755,40.2946,40.2628,40.2946,12000.0
2007-01-26 14:45:00,63.35,63.43,63.35,63.37,22100.0,40.2883,40.3391,40.2883,40.301,22100.0
2007-01-26 14:50:00,63.39,63.47,63.38,63.44,20600.0,40.3137,40.3646,40.3073,40.3455,20600.0
2007-01-26 14:55:00,63.43,63.46,63.38,63.46,30200.0,40.3391,40.3582,40.3073,40.3582,30200.0
2007-01-26 15:00:00,63.45,63.52,63.45,63.49,33800.0,40.3519,40.3964,40.3519,40.3773,33800.0
2007-01-26 15:05:00,63.49,63.59,63.49,63.59,24400.0,40.3773,40.4409,40.3773,40.4409,24400.0
2007-01-26 15:10:00,63.59,63.59,63.52,63.58,30400.0,40.4409,40.4409,40.3964,40.4345,30400.0
2007-01-26 15:15:00,63.58,63.63,63.58,63.58,22500.0,40.4345,40.4663,40.4345,40.4345,22500.0
2007-01-26 15:20:00,63.58,63.59,63.53,63.56,14600.0,40.4345,40.4409,40.4027,40.4218,14600.0
2007-01-26 15:25:00,63.57,63.63,63.56,63.59,17600.0,40.4282,40.4663,40.4218,40.4409,17600.0
2007-01-26 15:30:00,63.6,63.61,63.54,63.61,31200.0,40.4473,40.4536,40.4091,40.4536,31200.0
2007-01-26 15:35:00,63.61,63.62,63.53,63.53,45600.0,40.4536,40.46,40.4027,40.4027,45600.0
2007-01-26 15:40:00,63.53,63.53,63.42,63.46,77900.0,40.4027,40.4027,40.3328,40.3582,77900.0
2007-01-26 15:45:00,63.46,63.52,63.45,63.48,82400.0,40.3582,40.3964,40.3519,40.3709,82400.0
2007-01-26 15:50:00,63.47,63.5,63.47,63.48,69300.0,40.3646,40.3837,40.3646,40.3709,69300.0
2007-01-26 15:55:00,63.48,63.49,63.42,63.47,69800.0,40.3709,40.3773,40.3328,40.3646,69800.0
2007-01-29 09:30:00,63.66,63.69,63.5,63.5,64700.0,40.4854,40.5045,40.3837,40.3837,64700.0
2007-01-29 09:35:00,63.5,63.51,63.4,63.5,29000.0,40.3837,40.39,40.3201,40.3837,29000.0
2007-01-29 09:40:00,63.5,63.63,63.49,63.56,37000.0,40.3837,40.4663,40.3773,40.4218,37000.0
2007-01-29 09:45:00,63.56,63.61,63.51,63.54,78300.0,40.4218,40.4536,40.39,40.4091,78300.0
2007-01-29 09:50:00,63.54,64.07,63.54,64.07,106000.0,40.4091,40.7462,40.4091,40.7462,106000.0
2007-01-29 09:55:00,64.07,64.08,63.82,63.82,34600.0,40.7462,40.7525,40.5872,40.5872,34600.0
2007-01-29 10:00:00,63.81,63.85,63.72,63.72,25000.0,40.5808,40.6062,40.5236,40.5236,25000.0
2007-01-29 10:05:00,63.72,63.74,63.7,63.71,21500.0,40.5236,40.5363,40.5109,40.5172,21500.0
2007-01-29 10:10:00,63.71,63.72,63.68,63.68,13500.0,40.5172,40.5236,40.4981,40.4981,13500.0
2007-01-29 10:15:00,63.68,63.68,63.59,63.62,15000.0,40.4981,40.4981,40.4409,40.46,15000.0
2007-01-29 10:20:00,63.62,63.67,63.62,63.64,17900.0,40.46,40.4918,40.46,40.4727,17900.0
2007-01-29 10:25:00,63.64,63.68,63.63,63.64,14300.0,40.4727,40.4981,40.4663,40.4727,14300.0
2007-01-29 10:30:00,63.64,63.66,63.61,63.66,16200.0,40.4727,40.4854,40.4536,40.4854,16200.0
2007-01-29 10:35:00,63.64,63.65,63.63,63.65,10400.0,40.4727,40.4791,40.4663,40.4791,10400.0
2007-01-29 10:40:00,63.65,63.7,63.65,63.68,14700.0,40.4791,40.5109,40.4791,40.4981,14700.0
2007-01-29 10:45:00,63.68,63.76,63.68,63.72,21000.0,40.4981,40.549,40.4981,40.5236,21000.0
2007-01-29 10:50:00,63.71,63.71,63.6,63.62,24700.0,40.5172,40.5172,40.4473,40.46,24700.0
2007-01-29 10:55:00,63.62,63.63,63.59,63.59,14500.0,40.46,40.4663,40.4409,40.4409,14500.0
2007-01-29 11:00:00,63.59,63.62,63.57,63.61,21900.0,40.4409,40.46,40.4282,40.4536,21900.0
2007-01-29 11:05:00,63.6,63.64,63.59,63.64,18800.0,40.4473,40.4727,40.4409,40.4727,18800.0
2007-01-29 11:10:00,63.64,63.69,63.62,63.68,23300.0,40.4727,40.5045,40.46,40.4981,23300.0
2007-01-29 11:15:00,63.68,63.78,63.68,63.78,26500.0,40.4981,40.5617,40.4981,40.5617,26500.0
2007-01-29 11:20:00,63.77,63.78,63.69,63.69,20100.0,40.5554,40.5617,40.5045,40.5045,20100.0
2007-01-29 11:25:00,63.69,63.7,63.63,63.65,34400.0,40.5045,40.5109,40.4663,40.4791,34400.0
2007-01-29 11:30:00,63.66,63.66,63.55,63.55,27400.0,40.4854,40.4854,40.4155,40.4155,27400.0
2007-01-29 11:35:00,63.55,63.58,63.52,63.54,22300.0,40.4155,40.4345,40.3964,40.4091,22300.0
2007-01-29 11:40:00,63.53,63.56,63.52,63.55,21300.0,40.4027,40.4218,40.3964,40.4155,21300.0
2007-01-29 11:45:00,63.54,63.56,63.53,63.56,16500.0,40.4091,40.4218,40.4027,40.4218,16500.0
2007-01-29 11:50:00,63.54,63.57,63.53,63.54,18400.0,40.4091,40.4282,40.4027,40.4091,18400.0
2007-01-29 11:55:00,63.53,63.62,63.53,63.62,23600.0,40.4027,40.46,40.4027,40.46,23600.0
2007-01-29 12:00:00,63.62,63.65,63.61,63.64,20800.0,40.46,40.4791,40.4536,40.4727,20800.0
2007-01-29 12:05:00,63.64,63.68,63.62,63.67,18200.0,40.4727,40.4981,40.46,40.4918,18200.0
2007-01-29 12:10:00,63.67,63.72,63.67,63.7,17500.0,40.4918,40.5236,40.4918,40.5109,17500.0
2007-01-29 12:15:00,63.7,63.74,63.69,63.72,19100.0,40.5109,40.5363,40.5045,40.5236,19100.0
2007-01-29 12:20:00,63.72,63.73,63.71,63.71,8800.0,40.5236,40.5299,40.5172,40.5172,8800.0
2007-01-29 12:25:00,63.71,63.72,63.69,63.69,16500.0,40.5172,40.5236,40.5045,40.5045,16500.0
2007-01-29 12:30:00,63.7,63.7,63.57,63.61,41400.0,40.5109,40.5109,40.4282,40.4536,41400.0
2007-01-29 12:35:00,63.61,63.61,63.56,63.59,21200.0,40.4536,40.4536,40.4218,40.4409,21200.0
2007-01-29 12:40:00,63.6,63.66,63.58,63.59,26800.0,40.4473,40.4854,40.4345,40.4409,26800.0
2007-01-29 12:45:00,63.58,63.65,63.58,63.63,21600.0,40.4345,40.4791,40.4345,40.4663,21600.0
2007-01-29 12:50:00,63.64,63.66,63.59,63.59,25600.0,40.4727,40.4854,40.4409,40.4409,25600.0
2007-01-29 12:55:00,63.58,63.62,63.57,63.6,13900.0,40.4345,40.46,40.4282,40.4473,13900.0
2007-01-29 13:00:00,63.6,63.65,63.56,63.57,21800.0,40.4473,40.4791,40.4218,40.4282,21800.0
2007-01-29 13:05:00,63.58,63.58,63.52,63.54,31000.0,40.4345,40.4345,40.3964,40.4091,31000.0
2007-01-29 13:10:00,63.54,63.56,63.5,63.53,30200.0,40.4091,40.4218,40.3837,40.4027,30200.0
2007-01-29 13:15:00,63.53,63.53,63.5,63.51,21400.0,40.4027,40.4027,40.3837,40.39,21400.0
2007-01-29 13:20:00,63.51,63.53,63.47,63.51,12100.0,40.39,40.4027,40.3646,40.39,12100.0
2007-01-29 13:25:00,63.52,63.55,63.51,63.55,9600.0,40.3964,40.4155,40.39,40.4155,9600.0
2007-01-29 13:30:00,63.55,63.56,63.54,63.55,8700.0,40.4155,40.4218,40.4091,40.4155,8700.0
2007-01-29 13:35:00,63.55,63.55,63.51,63.51,21300.0,40.4155,40.4155,40.39,40.39,21300.0
2007-01-29 13:40:00,63.52,63.52,63.43,63.46,29300.0,40.3964,40.3964,40.3391,40.3582,29300.0
2007-01-29 13:45:00,63.46,63.47,63.38,63.45,34600.0,40.3582,40.3646,40.3073,40.3519,34600.0
2007-01-29 13:50:00,63.46,63.52,63.42,63.44,42600.0,40.3582,40.3964,40.3328,40.3455,42600.0
2007-01-29 13:55:00,63.43,63.5,63.41,63.46,29000.0,40.3391,40.3837,40.3264,40.3582,29000.0
2007-01-29 14:00:00,63.45,63.45,63.34,63.35,35100.0,40.3519,40.3519,40.2819,40.2883,35100.0
2007-01-29 14:05:00,63.36,63.4,63.29,63.35,48100.0,40.2946,40.3201,40.2501,40.2883,48100.0
2007-01-29 14:10:00,63.34,63.35,63.27,63.29,45200.0,40.2819,40.2883,40.2374,40.2501,45200.0
2007-01-29 14:15:00,63.31,63.37,63.31,63.36,28100.0,40.2628,40.301,40.2628,40.2946,28100.0
2007-01-29 14:20:00,63.36,63.37,63.33,63.35,26000.0,40.2946,40.301,40.2755,40.2883,26000.0
2007-01-29 14:25:00,63.35,63.38,63.33,63.33,19100.0,40.2883,40.3073,40.2755,40.2755,19100.0
2007-01-29 14:30:00,63.35,63.38,63.33,63.38,12600.0,40.2883,40.3073,40.2755,40.3073,12600.0
2007-01-29 14:35:00,63.38,63.39,63.37,63.39,6400.0,40.3073,40.3137,40.301,40.3137,6400.0
2007-01-29 14:40:00,63.39,63.48,63.39,63.48,12100.0,40.3137,40.3709,40.3137,40.3709,12100.0
2007-01-29 14:45:00,63.49,63.5,63.47,63.5,13300.0,40.3773,40.3837,40.3646,40.3837,13300.0
2007-01-29 14:50:00,63.5,63.5,63.39,63.4,15700.0,40.3837,40.3837,40.3137,40.3201,15700.0
2007-01-29 14:55:00,63.4,63.47,63.4,63.45,15900.0,40.3201,40.3646,40.3201,40.3519,15900.0
2007-01-29 15:00:00,63.45,63.52,63.45,63.52,13200.0,40.3519,40.3964,40.3519,40.3964,13200.0
2007-01-29 15:05:00,63.52,63.53,63.42,63.46,32300.0,40.3964,40.4027,40.3328,40.3582,32300.0
2007-01-29 15:10:00,63.46,63.54,63.43,63.54,19500.0,40.3582,40.4091,40.3391,40.4091,19500.0
2007-01-29 15:15:00,63.52,63.52,63.46,63.5,33600.0,40.3964,40.3964,40.3582,40.3837,33600.0
2007-01-29 15:20:00,63.51,63.56,63.51,63.54,32500.0,40.39,40.4218,40.39,40.4091,32500.0
2007-01-29 15:25:00,63.55,63.64,63.54,63.61,44700.0,40.4155,40.4727,40.4091,40.4536,44700.0
2007-01-29 15:30:00,63.61,63.62,63.55,63.6,46200.0,40.4536,40.46,40.4155,40.4473,46200.0
2007-01-29 15:35:00,63.59,63.6,63.57,63.58,41000.0,40.4409,40.4473,40.4282,40.4345,41000.0
2007-01-29 15:40:00,63.57,63.59,63.47,63.52,70000.0,40.4282,40.4409,40.3646,40.3964,70000.0
2007-01-29 15:45:00,63.52,63.54,63.48,63.52,48600.0,40.3964,40.4091,40.3709,40.3964,48600.0
2007-01-29 15:50:00,63.52,63.57,63.51,63.56,56500.0,40.3964,40.4282,40.39,40.4218,56500.0
2007-01-29 15:55:00,63.55,63.63,63.54,63.56,90200.0,40.4155,40.4663,40.4091,40.4218,90200.0
2007-01-30 09:30:00,63.6,63.9,63.6,63.81,39900.0,40.4473,40.638,40.4473,40.5808,39900.0
2007-01-30 09:35:00,63.81,63.83,63.65,63.73,36600.0,40.5808,40.5935,40.4791,40.5299,36600.0
2007-01-30 09:40:00,63.73,63.77,63.65,63.76,39600.0,40.5299,40.5554,40.4791,40.549,39600.0
2007-01-30 09:45:00,63.74,63.76,63.7,63.73,18600.0,40.5363,40.549,40.5109,40.5299,18600.0
2007-01-30 09:50:00,63.75,63.88,63.7,63.84,51500.0,40.5427,40.6253,40.5109,40.5999,51500.0
2007-01-30 09:55:00,63.83,63.83,63.69,63.78,27300.0,40.5935,40.5935,40.5045,40.5617,27300.0
2007-01-30 10:00:00,63.79,63.85,63.77,63.79,26600.0,40.5681,40.6062,40.5554,40.5681,26600.0
2007-01-30 10:05:00,63.79,63.8,63.71,63.71,20400.0,40.5681,40.5745,40.5172,40.5172,20400.0
2007-01-30 10:10:00,63.71,63.73,63.61,63.62,28700.0,40.5172,40.5299,40.4536,40.46,28700.0
2007-01-30 10:15:00,63.63,63.71,63.63,63.67,23200.0,40.4663,40.5172,40.4663,40.4918,23200.0
2007-01-30 10:20:00,63.67,63.83,63.65,63.83,44100.0,40.4918,40.5935,40.4791,40.5935,44100.0
2007-01-30 10:25:00,63.82,63.87,63.8,63.84,40400.0,40.5872,40.619,40.5745,40.5999,40400.0
2007-01-30 10:30:00,63.86,63.87,63.79,63.84,68000.0,40.6126,40.619,40.5681,40.5999,68000.0
2007-01-30 10:35:00,63.84,63.87,63.74,63.82,57800.0,40.5999,40.619,40.5363,40.5872,57800.0
2007-01-30 10:40:00,63.82,63.86,63.78,63.84,48100.0,40.5872,40.6126,40.5617,40.5999,48100.0
2007-01-30 10:45:00,63.84,63.86,63.76,63.82,62000.0,40.5999,40.6126,40.549,40.5872,62000.0
2007-01-30 10:50:00,63.81,63.84,63.78,63.84,37400.0,40.5808,40.5999,40.5617,40.5999,37400.0
2007-01-30 10:55:00,63.84,63.86,63.83,63.84,70300.0,40.5999,40.6126,40.5935,40.5999,70300.0
2007-01-30 11:00:00,63.83,63.87,63.8,63.86,44500.0,40.5935,40.619,40.5745,40.6126,44500.0
2007-01-30 11:05:00,63.86,63.87,63.81,63.86,47000.0,40.6126,40.619,40.5808,40.6126,47000.0
2007-01-30 11:10:00,63.86,63.99,63.83,63.99,61300.0,40.6126,40.6953,40.5935,40.6953,61300.0
2007-01-30 11:15:00,63.99,64.08,63.97,64.07,46600.0,40.6953,40.7525,40.6826,40.7462,46600.0
2007-01-30 11:20:00,64.08,64.1,64.05,64.07,29800.0,40.7525,40.7652,40.7334,40.7462,29800.0
2007-01-30 11:25:00,64.07,64.08,63.96,63.98,48800.0,40.7462,40.7525,40.6762,40.6889,48800.0
2007-01-30 11:30:00,63.98,64.0,63.96,63.97,25200.0,40.6889,40.7016,40.6762,40.6826,25200.0
2007-01-30 11:35:00,63.98,64.01,63.95,64.0,47300.0,40.6889,40.708,40.6698,40.7016,47300.0
2007-01-30 11:40:00,64.0,64.03,63.97,64.0,45100.0,40.7016,40.7207,40.6826,40.7016,45100.0
2007-01-30 11:45:00,64.0,64.01,63.99,64.0,15100.0,40.7016,40.708,40.6953,40.7016,15100.0
2007-01-30 11:50:00,63.99,64.0,63.99,64.0,14000.0,40.6953,40.7016,40.6953,40.7016,14000.0
2007-01-30 11:55:00,64.0,64.01,63.97,63.98,29200.0,40.7016,40.708,40.6826,40.6889,29200.0
2007-01-30 12:00:00,63.97,63.97,63.93,63.97,23500.0,40.6826,40.6826,40.6571,40.6826,23500.0
2007-01-30 12:05:00,63.97,64.0,63.97,63.98,12800.0,40.6826,40.7016,40.6826,40.6889,12800.0
2007-01-30 12:10:00,63.98,64.0,63.98,63.99,8600.0,40.6889,40.7016,40.6889,40.6953,8600.0
2007-01-30 12:15:00,63.99,64.0,63.96,63.97,21500.0,40.6953,40.7016,40.6762,40.6826,21500.0
2007-01-30 12:20:00,63.97,64.0,63.96,63.99,15700.0,40.6826,40.7016,40.6762,40.6953,15700.0
2007-01-30 12:25:00,64.0,64.01,63.99,63.99,23800.0,40.7016,40.708,40.6953,40.6953,23800.0
2007-01-30 12:30:00,63.99,64.0,63.96,63.96,15400.0,40.6953,40.7016,40.6762,40.6762,15400.0
2007-01-30 12:35:00,63.97,63.98,63.95,63.96,17200.0,40.6826,40.6889,40.6698,40.6762,17200.0
2007-01-30 12:40:00,63.96,63.97,63.96,63.97,4000.0,40.6762,40.6826,40.6762,40.6826,4000.0
2007-01-30 12:45:00,63.96,63.98,63.95,63.98,18700.0,40.6762,40.6889,40.6698,40.6889,18700.0
2007-01-30 12:50:00,63.98,63.98,63.96,63.97,11500.0,40.6889,40.6889,40.6762,40.6826,11500.0
2007-01-30 12:55:00,63.96,63.98,63.96,63.97,14000.0,40.6762,40.6889,40.6762,40.6826,14000.0
2007-01-30 13:00:00,63.97,63.98,63.96,63.96,19400.0,40.6826,40.6889,40.6762,40.6762,19400.0
2007-01-30 13:05:00,63.97,63.97,63.86,63.86,51700.0,40.6826,40.6826,40.6126,40.6126,51700.0
2007-01-30 13:10:00,63.86,63.95,63.83,63.91,39100.0,40.6126,40.6698,40.5935,40.6444,39100.0
2007-01-30 13:15:00,63.9,63.93,63.85,63.9,30900.0,40.638,40.6571,40.6062,40.638,30900.0
2007-01-30 13:20:00,63.9,63.96,63.89,63.95,18100.0,40.638,40.6762,40.6317,40.6698,18100.0
2007-01-30 13:25:00,63.96,63.96,63.94,63.95,16500.0,40.6762,40.6762,40.6635,40.6698,16500.0
2007-01-30 13:30:00,63.95,63.96,63.94,63.94,15200.0,40.6698,40.6762,40.6635,40.6635,15200.0
2007-01-30 13:35:00,63.93,63.94,63.91,63.92,17300.0,40.6571,40.6635,40.6444,40.6508,17300.0
2007-01-30 13:40:00,63.91,63.92,63.9,63.92,12300.0,40.6444,40.6508,40.638,40.6508,12300.0
2007-01-30 13:45:00,63.91,63.99,63.91,63.99,36800.0,40.6444,40.6953,40.6444,40.6953,36800.0
2007-01-30 13:50:00,63.99,63.99,63.98,63.99,14200.0,40.6953,40.6953,40.6889,40.6953,14200.0
2007-01-30 13:55:00,63.99,64.07,63.98,64.0,22700.0,40.6953,40.7462,40.6889,40.7016,22700.0
2007-01-30 14:00:00,64.0,64.02,63.99,64.0,62200.0,40.7016,40.7144,40.6953,40.7016,62200.0
2007-01-30 14:05:00,63.99,64.02,63.99,63.99,24900.0,40.6953,40.7144,40.6953,40.6953,24900.0
2007-01-30 14:10:00,63.99,63.99,63.95,63.95,34300.0,40.6953,40.6953,40.6698,40.6698,34300.0
2007-01-30 14:15:00,63.95,63.97,63.94,63.97,21000.0,40.6698,40.6826,40.6635,40.6826,21000.0
2007-01-30 14:20:00,63.97,64.02,63.96,64.0,31000.0,40.6826,40.7144,40.6762,40.7016,31000.0
2007-01-30 14:25:00,64.01,64.02,63.95,64.0,55900.0,40.708,40.7144,40.6698,40.7016,55900.0
2007-01-30 14:30:00,64.01,64.01,63.97,63.97,30300.0,40.708,40.708,40.6826,40.6826,30300.0
2007-01-30 14:35:00,63.97,63.97,63.94,63.96,49900.0,40.6826,40.6826,40.6635,40.6762,49900.0
2007-01-30 14:40:00,63.96,64.01,63.95,64.0,22000.0,40.6762,40.708,40.6698,40.7016,22000.0
2007-01-30 14:45:00,64.01,64.03,64.0,64.01,20800.0,40.708,40.7207,40.7016,40.708,20800.0
2007-01-30 14:50:00,64.01,64.03,64.01,64.02,22600.0,40.708,40.7207,40.708,40.7144,22600.0
2007-01-30 14:55:00,64.03,64.04,64.02,64.04,20800.0,40.7207,40.7271,40.7144,40.7271,20800.0
2007-01-30 15:00:00,64.04,64.05,64.0,64.01,58300.0,40.7271,40.7334,40.7016,40.708,58300.0
2007-01-30 15:05:00,64.0,64.08,64.0,64.07,44600.0,40.7016,40.7525,40.7016,40.7462,44600.0
2007-01-30 15:10:00,64.08,64.12,64.07,64.09,54400.0,40.7525,40.778,40.7462,40.7589,54400.0
2007-01-30 15:15:00,64.1,64.1,64.02,64.04,60000.0,40.7652,40.7652,40.7144,40.7271,60000.0
2007-01-30 15:20:00,64.04,64.05,63.97,63.97,60000.0,40.7271,40.7334,40.6826,40.6826,60000.0
2007-01-30 15:25:00,63.98,63.98,63.89,63.9,81400.0,40.6889,40.6889,40.6317,40.638,81400.0
2007-01-30 15:30:00,63.9,63.95,63.88,63.93,138500.0,40.638,40.6698,40.6253,40.6571,138500.0
2007-01-30 15:35:00,63.93,64.0,63.93,63.98,71500.0,40.6571,40.7016,40.6571,40.6889,71500.0
2007-01-30 15:40:00,63.99,63.99,63.92,63.92,59000.0,40.6953,40.6953,40.6508,40.6508,59000.0
2007-01-30 15:45:00,63.91,63.92,63.88,63.89,73500.0,40.6444,40.6508,40.6253,40.6317,73500.0
2007-01-30 15:50:00,63.88,63.97,63.88,63.93,105400.0,40.6253,40.6826,40.6253,40.6571,105400.0
2007-01-30 15:55:00,63.92,63.99,63.89,63.97,62500.0,40.6508,40.6953,40.6317,40.6826,62500.0
2007-01-31 09:30:00,61.56,61.84,61.4,61.41,24800.0,39.1499,39.328,39.0481,39.0545,24800.0
2007-01-31 09:35:00,61.4,61.94,61.11,61.16,563900.0,39.0481,39.3916,38.8637,38.8955,563900.0
2007-01-31 09:40:00,61.16,61.16,60.76,60.99,634000.0,38.8955,38.8955,38.6411,38.7874,634000.0
2007-01-31 09:45:00,60.97,61.37,60.9,61.07,312200.0,38.7747,39.0291,38.7302,38.8383,312200.0
2007-01-31 09:50:00,61.08,61.14,61.0,61.09,230300.0,38.8446,38.8828,38.7938,38.851,230300.0
2007-01-31 09:55:00,61.11,61.25,61.05,61.09,205000.0,38.8637,38.9527,38.8256,38.851,205000.0
2007-01-31 10:00:00,61.1,61.1,60.76,60.95,248900.0,38.8573,38.8573,38.6411,38.762,248900.0
2007-01-31 10:05:00,60.93,61.04,60.76,60.76,302500.0,38.7492,38.8192,38.6411,38.6411,302500.0
2007-01-31 10:10:00,60.76,60.92,60.58,60.91,296700.0,38.6411,38.7429,38.5266,38.7365,296700.0
2007-01-31 10:15:00,60.92,61.0,60.75,60.84,306000.0,38.7429,38.7938,38.6348,38.692,306000.0
2007-01-31 10:20:00,60.83,60.9,60.75,60.82,136500.0,38.6856,38.7302,38.6348,38.6793,136500.0
2007-01-31 10:25:00,60.84,60.86,60.7,60.84,238600.0,38.692,38.7047,38.603,38.692,238600.0
2007-01-31 10:30:00,60.84,60.85,60.78,60.83,98800.0,38.692,38.6984,38.6538,38.6856,98800.0
2007-01-31 10:35:00,60.83,60.85,60.68,60.77,127800.0,38.6856,38.6984,38.5902,38.6475,127800.0
2007-01-31 10:40:00,60.77,60.8,60.74,60.79,124100.0,38.6475,38.6666,38.6284,38.6602,124100.0
2007-01-31 10:45:00,60.79,60.85,60.78,60.8,177000.0,38.6602,38.6984,38.6538,38.6666,177000.0
2007-01-31 10:50:00,60.79,60.8,60.7,60.7,162900.0,38.6602,38.6666,38.603,38.603,162900.0
2007-01-31 10:55:00,60.71,60.75,60.7,60.74,206700.0,38.6093,38.6348,38.603,38.6284,206700.0
2007-01-31 11:00:00,60.74,60.75,60.61,60.71,167700.0,38.6284,38.6348,38.5457,38.6093,167700.0
2007-01-31 11:05:00,60.7,60.74,60.66,60.74,366300.0,38.603,38.6284,38.5775,38.6284,366300.0
2007-01-31 11:10:00,60.74,60.75,60.65,60.68,104800.0,38.6284,38.6348,38.5712,38.5902,104800.0
2007-01-31 11:15:00,60.68,60.71,60.5,60.55,121100.0,38.5902,38.6093,38.4758,38.5076,121100.0
2007-01-31 11:20:00,60.55,60.55,60.37,60.48,190600.0,38.5076,38.5076,38.3931,38.4631,190600.0
2007-01-31 11:25:00,60.48,60.5,60.23,60.36,205400.0,38.4631,38.4758,38.3041,38.3867,205400.0
2007-01-31 11:30:00,60.37,60.49,60.28,60.46,179800.0,38.3931,38.4694,38.3359,38.4503,179800.0
2007-01-31 11:35:00,60.46,60.5,60.34,60.38,130300.0,38.4503,38.4758,38.374,38.3995,130300.0
2007-01-31 11:40:00,60.38,60.48,60.3,60.43,104500.0,38.3995,38.4631,38.3486,38.4313,104500.0
2007-01-31 11:45:00,60.44,60.6,60.43,60.57,128000.0,38.4376,38.5394,38.4313,38.5203,128000.0
2007-01-31 11:50:00,60.59,60.7,60.5,60.62,99900.0,38.533,38.603,38.4758,38.5521,99900.0
2007-01-31 11:55:00,60.63,60.7,60.57,60.6,83500.0,38.5584,38.603,38.5203,38.5394,83500.0
2007-01-31 12:00:00,60.61,60.62,60.5,60.51,94100.0,38.5457,38.5521,38.4758,38.4821,94100.0
2007-01-31 12:05:00,60.51,60.68,60.51,60.62,110500.0,38.4821,38.5902,38.4821,38.5521,110500.0
2007-01-31 12:10:00,60.61,60.65,60.57,60.62,79200.0,38.5457,38.5712,38.5203,38.5521,79200.0
2007-01-31 12:15:00,60.62,60.65,60.6,60.64,47600.0,38.5521,38.5712,38.5394,38.5648,47600.0
2007-01-31 12:20:00,60.64,60.65,60.55,60.56,58800.0,38.5648,38.5712,38.5076,38.5139,58800.0
2007-01-31 12:25:00,60.56,60.56,60.45,60.46,78200.0,38.5139,38.5139,38.444,38.4503,78200.0
2007-01-31 12:30:00,60.45,60.46,60.35,60.38,82100.0,38.444,38.4503,38.3804,38.3995,82100.0
2007-01-31 12:35:00,60.37,60.38,60.27,60.27,76100.0,38.3931,38.3995,38.3295,38.3295,76100.0
2007-01-31 12:40:00,60.27,60.29,60.23,60.25,96700.0,38.3295,38.3422,38.3041,38.3168,96700.0
2007-01-31 12:45:00,60.25,60.41,60.25,60.36,113300.0,38.3168,38.4185,38.3168,38.3867,113300.0
2007-01-31 12:50:00,60.37,60.61,60.26,60.41,113600.0,38.3931,38.5457,38.3231,38.4185,113600.0
2007-01-31 12:55:00,60.41,60.49,60.4,60.42,74900.0,38.4185,38.4694,38.4122,38.4249,74900.0
2007-01-31 13:00:00,60.42,60.46,60.38,60.43,37500.0,38.4249,38.4503,38.3995,38.4313,37500.0
2007-01-31 13:05:00,60.43,60.49,60.33,60.48,77400.0,38.4313,38.4694,38.3677,38.4631,77400.0
2007-01-31 13:10:00,60.48,60.52,60.44,60.45,58900.0,38.4631,38.4885,38.4376,38.444,58900.0
2007-01-31 13:15:00,60.44,60.45,60.35,60.39,63600.0,38.4376,38.444,38.3804,38.4058,63600.0
2007-01-31 13:20:00,60.38,60.43,60.34,60.34,50900.0,38.3995,38.4313,38.374,38.374,50900.0
2007-01-31 13:25:00,60.33,60.36,60.33,60.35,28600.0,38.3677,38.3867,38.3677,38.3804,28600.0
2007-01-31 13:30:00,60.35,60.4,60.35,60.39,39800.0,38.3804,38.4122,38.3804,38.4058,39800.0
2007-01-31 13:35:00,60.39,60.43,60.3,60.31,83900.0,38.4058,38.4313,38.3486,38.3549,83900.0
2007-01-31 13:40:00,60.31,60.34,60.21,60.3,112000.0,38.3549,38.374,38.2913,38.3486,112000.0
2007-01-31 13:45:00,60.3,60.37,60.28,60.33,69500.0,38.3486,38.3931,38.3359,38.3677,69500.0
2007-01-31 13:50:00,60.34,60.35,60.23,60.23,58400.0,38.374,38.3804,38.3041,38.3041,58400.0
2007-01-31 13:55:00,60.24,60.28,60.24,60.26,28700.0,38.3104,38.3359,38.3104,38.3231,28700.0
2007-01-31 14:00:00,60.25,60.3,60.1,60.21,190700.0,38.3168,38.3486,38.2214,38.2913,190700.0
2007-01-31 14:05:00,60.22,60.3,60.19,60.28,102400.0,38.2977,38.3486,38.2786,38.3359,102400.0
2007-01-31 14:10:00,60.27,60.3,60.21,60.24,139000.0,38.3295,38.3486,38.2913,38.3104,139000.0
2007-01-31 14:15:00,60.25,60.3,60.16,60.29,177200.0,38.3168,38.3486,38.2595,38.3422,177200.0
2007-01-31 14:20:00,60.28,60.4,60.27,60.27,105100.0,38.3359,38.4122,38.3295,38.3295,105100.0
2007-01-31 14:25:00,60.26,60.29,60.14,60.19,123700.0,38.3231,38.3422,38.2468,38.2786,123700.0
2007-01-31 14:30:00,60.21,60.25,60.05,60.24,158400.0,38.2913,38.3168,38.1896,38.3104,158400.0
2007-01-31 14:35:00,60.25,60.25,60.08,60.2,176800.0,38.3168,38.3168,38.2087,38.285,176800.0
2007-01-31 14:40:00,60.22,60.24,60.06,60.18,162300.0,38.2977,38.3104,38.1959,38.2723,162300.0
2007-01-31 14:45:00,60.17,60.24,60.15,60.22,210200.0,38.2659,38.3104,38.2532,38.2977,210200.0
2007-01-31 14:50:00,60.22,60.23,60.07,60.08,90600.0,38.2977,38.3041,38.2023,38.2087,90600.0
2007-01-31 14:55:00,60.07,60.18,60.05,60.18,154000.0,38.2023,38.2723,38.1896,38.2723,154000.0
2007-01-31 15:00:00,60.17,60.2,60.13,60.15,100300.0,38.2659,38.285,38.2405,38.2532,100300.0
2007-01-31 15:05:00,60.15,60.2,60.12,60.2,112800.0,38.2532,38.285,38.2341,38.285,112800.0
2007-01-31 15:10:00,60.2,60.35,60.19,60.3,171200.0,38.285,38.3804,38.2786,38.3486,171200.0
2007-01-31 15:15:00,60.3,60.33,60.19,60.32,290300.0,38.3486,38.3677,38.2786,38.3613,290300.0
2007-01-31 15:20:00,60.32,60.33,60.21,60.32,93600.0,38.3613,38.3677,38.2913,38.3613,93600.0
2007-01-31 15:25:00,60.3,60.33,60.23,60.23,103100.0,38.3486,38.3677,38.3041,38.3041,103100.0
2007-01-31 15:30:00,60.23,60.35,60.23,60.26,112300.0,38.3041,38.3804,38.3041,38.3231,112300.0
2007-01-31 15:35:00,60.26,60.27,60.17,60.17,153500.0,38.3231,38.3295,38.2659,38.2659,153500.0
2007-01-31 15:40:00,60.17,60.25,60.1,60.17,164200.0,38.2659,38.3168,38.2214,38.2659,164200.0
2007-01-31 15:45:00,60.17,60.29,60.11,60.27,181600.0,38.2659,38.3422,38.2277,38.3295,181600.0
2007-01-31 15:50:00,60.28,60.33,60.23,60.3,268000.0,38.3359,38.3677,38.3041,38.3486,268000.0
2007-01-31 15:55:00,60.31,60.31,60.19,60.25,230700.0,38.3549,38.3549,38.2786,38.3168,230700.0
2007-02-01 09:30:00,60.25,60.48,59.77,59.95,271500.0,38.3168,38.4631,38.0115,38.126,271500.0
2007-02-01 09:35:00,59.63,59.99,59.52,59.86,304700.0,37.9225,38.1514,37.8525,38.0688,304700.0
2007-02-01 09:40:00,59.88,60.0,59.76,59.99,105000.0,38.0815,38.1578,38.0052,38.1514,105000.0
2007-02-01 09:45:00,59.99,60.0,59.85,59.99,75700.0,38.1514,38.1578,38.0624,38.1514,75700.0
2007-02-01 09:50:00,59.99,60.09,59.95,60.05,171500.0,38.1514,38.215,38.126,38.1896,171500.0
2007-02-01 09:55:00,60.06,60.09,59.95,60.0,85600.0,38.1959,38.215,38.126,38.1578,85600.0
2007-02-01 10:00:00,60.01,60.08,59.95,60.06,101500.0,38.1641,38.2087,38.126,38.1959,101500.0
2007-02-01 10:05:00,60.06,60.1,60.02,60.1,84400.0,38.1959,38.2214,38.1705,38.2214,84400.0
2007-02-01 10:10:00,60.08,60.08,60.02,60.05,57500.0,38.2087,38.2087,38.1705,38.1896,57500.0
2007-02-01 10:15:00,60.04,60.07,60.01,60.02,60200.0,38.1832,38.2023,38.1641,38.1705,60200.0
2007-02-01 10:20:00,60.03,60.05,59.99,60.0,47000.0,38.1769,38.1896,38.1514,38.1578,47000.0
2007-02-01 10:25:00,59.99,60.0,59.93,59.99,31500.0,38.1514,38.1578,38.1133,38.1514,31500.0
2007-02-01 10:30:00,60.0,60.07,60.0,60.06,39000.0,38.1578,38.2023,38.1578,38.1959,39000.0
2007-02-01 10:35:00,60.06,60.1,60.06,60.09,37700.0,38.1959,38.2214,38.1959,38.215,37700.0
2007-02-01 10:40:00,60.09,60.15,60.08,60.13,55000.0,38.215,38.2532,38.2087,38.2405,55000.0
2007-02-01 10:45:00,60.13,60.15,60.11,60.14,38700.0,38.2405,38.2532,38.2277,38.2468,38700.0
2007-02-01 10:50:00,60.14,60.15,60.05,60.09,83600.0,38.2468,38.2532,38.1896,38.215,83600.0
2007-02-01 10:55:00,60.08,60.09,60.02,60.02,44400.0,38.2087,38.215,38.1705,38.1705,44400.0
2007-02-01 11:00:00,60.01,60.08,60.0,60.07,106000.0,38.1641,38.2087,38.1578,38.2023,106000.0
2007-02-01 11:05:00,60.08,60.11,60.06,60.11,82600.0,38.2087,38.2277,38.1959,38.2277,82600.0
2007-02-01 11:10:00,60.1,60.11,60.08,60.1,57600.0,38.2214,38.2277,38.2087,38.2214,57600.0
2007-02-01 11:15:00,60.1,60.19,60.08,60.18,63100.0,38.2214,38.2786,38.2087,38.2723,63100.0
2007-02-01 11:20:00,60.18,60.31,60.18,60.3,88400.0,38.2723,38.3549,38.2723,38.3486,88400.0
2007-02-01 11:25:00,60.31,60.35,60.3,60.33,119000.0,38.3549,38.3804,38.3486,38.3677,119000.0
2007-02-01 11:30:00,60.34,60.57,60.33,60.57,164100.0,38.374,38.5203,38.3677,38.5203,164100.0
2007-02-01 11:35:00,60.56,60.57,60.47,60.54,93900.0,38.5139,38.5203,38.4567,38.5012,93900.0
2007-02-01 11:40:00,60.55,60.58,60.5,60.55,90300.0,38.5076,38.5266,38.4758,38.5076,90300.0
2007-02-01 11:45:00,60.56,60.67,60.56,60.63,51700.0,38.5139,38.5839,38.5139,38.5584,51700.0
2007-02-01 11:50:00,60.63,60.68,60.62,60.65,27500.0,38.5584,38.5902,38.5521,38.5712,27500.0
2007-02-01 11:55:00,60.64,60.68,60.6,60.65,36700.0,38.5648,38.5902,38.5394,38.5712,36700.0
2007-02-01 12:00:00,60.66,60.77,60.65,60.68,42700.0,38.5775,38.6475,38.5712,38.5902,42700.0
2007-02-01 12:05:00,60.69,60.74,60.67,60.73,46400.0,38.5966,38.6284,38.5839,38.622,46400.0
2007-02-01 12:10:00,60.73,60.74,60.68,60.69,36800.0,38.622,38.6284,38.5902,38.5966,36800.0
2007-02-01 12:15:00,60.69,60.69,60.63,60.67,30100.0,38.5966,38.5966,38.5584,38.5839,30100.0
2007-02-01 12:20:00,60.66,60.7,60.66,60.7,18300.0,38.5775,38.603,38.5775,38.603,18300.0
2007-02-01 12:25:00,60.7,60.71,60.69,60.71,23500.0,38.603,38.6093,38.5966,38.6093,23500.0
2007-02-01 12:30:00,60.71,60.72,60.68,60.71,32300.0,38.6093,38.6157,38.5902,38.6093,32300.0
2007-02-01 12:35:00,60.71,60.72,60.69,60.72,32400.0,38.6093,38.6157,38.5966,38.6157,32400.0
2007-02-01 12:40:00,60.72,60.76,60.71,60.76,38400.0,38.6157,38.6411,38.6093,38.6411,38400.0
2007-02-01 12:45:00,60.77,60.8,60.75,60.79,29100.0,38.6475,38.6666,38.6348,38.6602,29100.0
2007-02-01 12:50:00,60.79,60.8,60.74,60.75,14800.0,38.6602,38.6666,38.6284,38.6348,14800.0
2007-02-01 12:55:00,60.75,60.76,60.72,60.73,28500.0,38.6348,38.6411,38.6157,38.622,28500.0
2007-02-01 13:00:00,60.73,60.75,60.72,60.75,29300.0,38.622,38.6348,38.6157,38.6348,29300.0
2007-02-01 13:05:00,60.75,60.77,60.74,60.74,38900.0,38.6348,38.6475,38.6284,38.6284,38900.0
2007-02-01 13:10:00,60.76,60.78,60.74,60.78,47500.0,38.6411,38.6538,38.6284,38.6538,47500.0
2007-02-01 13:15:00,60.78,60.83,60.78,60.82,28600.0,38.6538,38.6856,38.6538,38.6793,28600.0
2007-02-01 13:20:00,60.82,60.83,60.8,60.82,25100.0,38.6793,38.6856,38.6666,38.6793,25100.0
2007-02-01 13:25:00,60.82,60.84,60.82,60.82,18100.0,38.6793,38.692,38.6793,38.6793,18100.0
2007-02-01 13:30:00,60.82,60.82,60.8,60.8,25900.0,38.6793,38.6793,38.6666,38.6666,25900.0
2007-02-01 13:35:00,60.81,60.81,60.77,60.78,23700.0,38.6729,38.6729,38.6475,38.6538,23700.0
2007-02-01 13:40:00,60.79,60.84,60.79,60.82,29800.0,38.6602,38.692,38.6602,38.6793,29800.0
2007-02-01 13:45:00,60.83,60.9,60.82,60.88,47900.0,38.6856,38.7302,38.6793,38.7174,47900.0
2007-02-01 13:50:00,60.87,60.9,60.86,60.89,24900.0,38.7111,38.7302,38.7047,38.7238,24900.0
2007-02-01 13:55:00,60.89,60.91,60.89,60.9,37500.0,38.7238,38.7365,38.7238,38.7302,37500.0
2007-02-01 14:00:00,60.89,60.91,60.88,60.9,33700.0,38.7238,38.7365,38.7174,38.7302,33700.0
2007-02-01 14:05:00,60.91,60.93,60.87,60.91,31300.0,38.7365,38.7492,38.7111,38.7365,31300.0
2007-02-01 14:10:00,60.92,60.97,60.87,60.92,59000.0,38.7429,38.7747,38.7111,38.7429,59000.0
2007-02-01 14:15:00,60.92,60.98,60.87,60.97,32900.0,38.7429,38.781,38.7111,38.7747,32900.0
2007-02-01 14:20:00,60.96,61.0,60.96,60.97,30200.0,38.7683,38.7938,38.7683,38.7747,30200.0
2007-02-01 14:25:00,60.97,60.99,60.95,60.97,53200.0,38.7747,38.7874,38.762,38.7747,53200.0
2007-02-01 14:30:00,60.97,60.98,60.95,60.96,52400.0,38.7747,38.781,38.762,38.7683,52400.0
2007-02-01 14:35:00,60.97,60.98,60.95,60.95,96900.0,38.7747,38.781,38.762,38.762,96900.0
2007-02-01 14:40:00,60.96,61.0,60.95,60.98,31000.0,38.7683,38.7938,38.762,38.781,31000.0
2007-02-01 14:45:00,60.99,61.02,60.97,61.01,73200.0,38.7874,38.8065,38.7747,38.8001,73200.0
2007-02-01 14:50:00,61.0,61.1,61.0,61.1,43500.0,38.7938,38.8573,38.7938,38.8573,43500.0
2007-02-01 14:55:00,61.11,61.19,61.1,61.17,61600.0,38.8637,38.9146,38.8573,38.9019,61600.0
2007-02-01 15:00:00,61.17,61.19,61.15,61.17,70000.0,38.9019,38.9146,38.8891,38.9019,70000.0
2007-02-01 15:05:00,61.18,61.2,61.11,61.13,83500.0,38.9082,38.9209,38.8637,38.8764,83500.0
2007-02-01 15:10:00,61.13,61.13,61.05,61.1,71300.0,38.8764,38.8764,38.8256,38.8573,71300.0
2007-02-01 15:15:00,61.11,61.15,61.05,61.13,86900.0,38.8637,38.8891,38.8256,38.8764,86900.0
2007-02-01 15:20:00,61.12,61.15,61.09,61.15,36000.0,38.8701,38.8891,38.851,38.8891,36000.0
2007-02-01 15:25:00,61.14,61.24,61.14,61.24,90000.0,38.8828,38.9464,38.8828,38.9464,90000.0
2007-02-01 15:30:00,61.24,61.26,61.03,61.03,101400.0,38.9464,38.9591,38.8128,38.8128,101400.0
2007-02-01 15:35:00,61.04,61.08,61.02,61.02,70500.0,38.8192,38.8446,38.8065,38.8065,70500.0
2007-02-01 15:40:00,61.04,61.11,61.04,61.07,91300.0,38.8192,38.8637,38.8192,38.8383,91300.0
2007-02-01 15:45:00,61.07,61.1,61.0,61.01,130500.0,38.8383,38.8573,38.7938,38.8001,130500.0
2007-02-01 15:50:00,61.02,61.03,60.97,61.01,190800.0,38.8065,38.8128,38.7747,38.8001,190800.0
2007-02-01 15:55:00,61.01,61.06,60.99,60.99,250900.0,38.8001,38.8319,38.7874,38.7874,250900.0
2007-02-02 09:30:00,60.95,61.0,60.57,60.81,83900.0,38.762,38.7938,38.5203,38.6729,83900.0
2007-02-02 09:35:00,60.82,61.05,60.55,61.05,151100.0,38.6793,38.8256,38.5076,38.8256,151100.0
2007-02-02 09:40:00,61.05,61.08,60.85,60.86,61600.0,38.8256,38.8446,38.6984,38.7047,61600.0
2007-02-02 09:45:00,60.82,60.83,60.65,60.78,56900.0,38.6793,38.6856,38.5712,38.6538,56900.0
2007-02-02 09:50:00,60.79,60.8,60.7,60.77,98600.0,38.6602,38.6666,38.603,38.6475,98600.0
2007-02-02 09:55:00,60.77,60.88,60.72,60.87,81600.0,38.6475,38.7174,38.6157,38.7111,81600.0
2007-02-02 10:00:00,60.86,61.0,60.84,61.0,50400.0,38.7047,38.7938,38.692,38.7938,50400.0
2007-02-02 10:05:00,61.0,61.07,60.97,61.03,52000.0,38.7938,38.8383,38.7747,38.8128,52000.0
2007-02-02 10:10:00,61.04,61.06,60.88,60.88,55800.0,38.8192,38.8319,38.7174,38.7174,55800.0
2007-02-02 10:15:00,60.88,60.88,60.8,60.82,27900.0,38.7174,38.7174,38.6666,38.6793,27900.0
2007-02-02 10:20:00,60.83,60.93,60.82,60.92,27400.0,38.6856,38.7492,38.6793,38.7429,27400.0
2007-02-02 10:25:00,60.92,60.92,60.85,60.87,33200.0,38.7429,38.7429,38.6984,38.7111,33200.0
2007-02-02 10:30:00,60.86,60.9,60.86,60.89,32000.0,38.7047,38.7302,38.7047,38.7238,32000.0
2007-02-02 10:35:00,60.89,60.94,60.89,60.93,28800.0,38.7238,38.7556,38.7238,38.7492,28800.0
2007-02-02 10:40:00,60.94,60.99,60.93,60.96,41900.0,38.7556,38.7874,38.7492,38.7683,41900.0
2007-02-02 10:45:00,60.96,61.1,60.95,61.1,32800.0,38.7683,38.8573,38.762,38.8573,32800.0
2007-02-02 10:50:00,61.09,61.1,61.04,61.05,39800.0,38.851,38.8573,38.8192,38.8256,39800.0
2007-02-02 10:55:00,61.05,61.08,61.05,61.08,19700.0,38.8256,38.8446,38.8256,38.8446,19700.0
2007-02-02 11:00:00,61.07,61.07,61.02,61.03,18700.0,38.8383,38.8383,38.8065,38.8128,18700.0
2007-02-02 11:05:00,61.02,61.03,60.99,61.0,35600.0,38.8065,38.8128,38.7874,38.7938,35600.0
2007-02-02 11:10:00,61.0,61.02,60.98,61.01,28500.0,38.7938,38.8065,38.781,38.8001,28500.0
2007-02-02 11:15:00,61.01,61.02,60.96,60.96,23200.0,38.8001,38.8065,38.7683,38.7683,23200.0
2007-02-02 11:20:00,60.95,60.96,60.91,60.93,38000.0,38.762,38.7683,38.7365,38.7492,38000.0
2007-02-02 11:25:00,60.92,60.95,60.91,60.93,31300.0,38.7429,38.762,38.7365,38.7492,31300.0
2007-02-02 11:30:00,60.92,60.94,60.87,60.87,58700.0,38.7429,38.7556,38.7111,38.7111,58700.0
2007-02-02 11:35:00,60.87,60.87,60.85,60.85,37200.0,38.7111,38.7111,38.6984,38.6984,37200.0
2007-02-02 11:40:00,60.86,60.86,60.82,60.84,31700.0,38.7047,38.7047,38.6793,38.692,31700.0
2007-02-02 11:45:00,60.85,60.93,60.84,60.9,30100.0,38.6984,38.7492,38.692,38.7302,30100.0
2007-02-02 11:50:00,60.91,61.0,60.9,61.0,29000.0,38.7365,38.7938,38.7302,38.7938,29000.0
2007-02-02 11:55:00,60.99,61.01,60.99,61.0,28200.0,38.7874,38.8001,38.7874,38.7938,28200.0
2007-02-02 12:00:00,60.99,61.04,60.99,61.04,22300.0,38.7874,38.8192,38.7874,38.8192,22300.0
2007-02-02 12:05:00,61.03,61.06,61.03,61.05,26100.0,38.8128,38.8319,38.8128,38.8256,26100.0
2007-02-02 12:10:00,61.05,61.11,61.05,61.11,41100.0,38.8256,38.8637,38.8256,38.8637,41100.0
2007-02-02 12:15:00,61.1,61.17,61.1,61.14,26000.0,38.8573,38.9019,38.8573,38.8828,26000.0
2007-02-02 12:20:00,61.15,61.18,61.15,61.16,33400.0,38.8891,38.9082,38.8891,38.8955,33400.0
2007-02-02 12:25:00,61.16,61.17,61.13,61.15,31700.0,38.8955,38.9019,38.8764,38.8891,31700.0
2007-02-02 12:30:00,61.15,61.17,61.08,61.11,32000.0,38.8891,38.9019,38.8446,38.8637,32000.0
2007-02-02 12:35:00,61.11,61.14,61.1,61.1,24200.0,38.8637,38.8828,38.8573,38.8573,24200.0
2007-02-02 12:40:00,61.09,61.1,61.05,61.05,18200.0,38.851,38.8573,38.8256,38.8256,18200.0
2007-02-02 12:45:00,61.05,61.05,61.03,61.03,13400.0,38.8256,38.8256,38.8128,38.8128,13400.0
2007-02-02 12:50:00,61.04,61.04,61.0,61.01,19800.0,38.8192,38.8192,38.7938,38.8001,19800.0
2007-02-02 12:55:00,61.02,61.02,60.99,61.0,25300.0,38.8065,38.8065,38.7874,38.7938,25300.0
2007-02-02 13:00:00,61.0,61.02,60.99,60.99,34500.0,38.7938,38.8065,38.7874,38.7874,34500.0
2007-02-02 13:05:00,60.99,61.0,60.95,60.96,30000.0,38.7874,38.7938,38.762,38.7683,30000.0
2007-02-02 13:10:00,60.96,60.96,60.93,60.94,18300.0,38.7683,38.7683,38.7492,38.7556,18300.0
2007-02-02 13:15:00,60.93,60.95,60.92,60.93,20000.0,38.7492,38.762,38.7429,38.7492,20000.0
2007-02-02 13:20:00,60.94,60.94,60.91,60.92,29700.0,38.7556,38.7556,38.7365,38.7429,29700.0
2007-02-02 13:25:00,60.93,60.95,60.92,60.95,20300.0,38.7492,38.762,38.7429,38.762,20300.0
2007-02-02 13:30:00,60.95,60.98,60.94,60.97,19000.0,38.762,38.781,38.7556,38.7747,19000.0
2007-02-02 13:35:00,60.98,61.01,60.98,60.99,13800.0,38.781,38.8001,38.781,38.7874,13800.0
2007-02-02 13:40:00,60.99,61.01,60.98,60.98,16700.0,38.7874,38.8001,38.781,38.781,16700.0
2007-02-02 13:45:00,60.98,61.0,60.96,61.0,20900.0,38.781,38.7938,38.7683,38.7938,20900.0
2007-02-02 13:50:00,60.99,61.01,60.98,61.0,20200.0,38.7874,38.8001,38.781,38.7938,20200.0
2007-02-02 13:55:00,61.0,61.02,60.99,61.0,16300.0,38.7938,38.8065,38.7874,38.7938,16300.0
2007-02-02 14:00:00,61.0,61.05,61.0,61.05,24400.0,38.7938,38.8256,38.7938,38.8256,24400.0
2007-02-02 14:05:00,61.05,61.11,61.05,61.11,32300.0,38.8256,38.8637,38.8256,38.8637,32300.0
2007-02-02 14:10:00,61.11,61.13,61.07,61.12,47900.0,38.8637,38.8764,38.8383,38.8701,47900.0
2007-02-02 14:15:00,61.12,61.14,61.09,61.09,30300.0,38.8701,38.8828,38.851,38.851,30300.0
2007-02-02 14:20:00,61.09,61.1,61.05,61.09,51300.0,38.851,38.8573,38.8256,38.851,51300.0
2007-02-02 14:25:00,61.08,61.09,61.04,61.08,43800.0,38.8446,38.851,38.8192,38.8446,43800.0
2007-02-02 14:30:00,61.07,61.15,61.07,61.1,29900.0,38.8383,38.8891,38.8383,38.8573,29900.0
2007-02-02 14:35:00,61.1,61.14,61.1,61.12,22100.0,38.8573,38.8828,38.8573,38.8701,22100.0
2007-02-02 14:40:00,61.12,61.16,61.11,61.16,33300.0,38.8701,38.8955,38.8637,38.8955,33300.0
2007-02-02 14:45:00,61.15,61.17,61.11,61.16,41900.0,38.8891,38.9019,38.8637,38.8955,41900.0
2007-02-02 14:50:00,61.17,61.18,61.16,61.16,22200.0,38.9019,38.9082,38.8955,38.8955,22200.0
2007-02-02 14:55:00,61.17,61.2,61.16,61.18,39800.0,38.9019,38.9209,38.8955,38.9082,39800.0
2007-02-02 15:00:00,61.17,61.2,61.15,61.18,41800.0,38.9019,38.9209,38.8891,38.9082,41800.0
2007-02-02 15:05:00,61.18,61.19,61.16,61.19,25900.0,38.9082,38.9146,38.8955,38.9146,25900.0
2007-02-02 15:10:00,61.18,61.2,61.16,61.2,34700.0,38.9082,38.9209,38.8955,38.9209,34700.0
2007-02-02 15:15:00,61.2,61.21,61.14,61.15,41400.0,38.9209,38.9273,38.8828,38.8891,41400.0
2007-02-02 15:20:00,61.16,61.19,61.15,61.17,21600.0,38.8955,38.9146,38.8891,38.9019,21600.0
2007-02-02 15:25:00,61.17,61.2,61.17,61.18,22400.0,38.9019,38.9209,38.9019,38.9082,22400.0
2007-02-02 15:30:00,61.19,61.2,61.13,61.13,292500.0,38.9146,38.9209,38.8764,38.8764,292500.0
2007-02-02 15:35:00,61.14,61.14,61.05,61.07,41300.0,38.8828,38.8828,38.8256,38.8383,41300.0
2007-02-02 15:40:00,61.07,61.1,61.05,61.08,46500.0,38.8383,38.8573,38.8256,38.8446,46500.0
2007-02-02 15:45:00,61.07,61.12,61.07,61.1,67100.0,38.8383,38.8701,38.8383,38.8573,67100.0
2007-02-02 15:50:00,61.1,61.19,61.09,61.18,49500.0,38.8573,38.9146,38.851,38.9082,49500.0
2007-02-02 15:55:00,61.17,61.21,61.14,61.14,74900.0,38.9019,38.9273,38.8828,38.8828,74900.0
2007-02-05 09:30:00,60.97,61.14,60.8,61.0,479500.0,38.7747,38.8828,38.6666,38.7938,479500.0
2007-02-05 09:35:00,61.0,61.01,60.75,60.93,37300.0,38.7938,38.8001,38.6348,38.7492,37300.0
2007-02-05 09:40:00,60.93,60.93,60.76,60.77,21100.0,38.7492,38.7492,38.6411,38.6475,21100.0
2007-02-05 09:45:00,60.77,60.94,60.73,60.9,89400.0,38.6475,38.7556,38.622,38.7302,89400.0
2007-02-05 09:50:00,60.91,60.93,60.85,60.86,19800.0,38.7365,38.7492,38.6984,38.7047,19800.0
2007-02-05 09:55:00,60.86,60.94,60.7,60.89,60500.0,38.7047,38.7556,38.603,38.7238,60500.0
2007-02-05 10:00:00,60.9,60.95,60.84,60.92,32900.0,38.7302,38.762,38.692,38.7429,32900.0
2007-02-05 10:05:00,60.92,61.01,60.9,60.99,52100.0,38.7429,38.8001,38.7302,38.7874,52100.0
2007-02-05 10:10:00,60.97,60.97,60.88,60.91,59300.0,38.7747,38.7747,38.7174,38.7365,59300.0
2007-02-05 10:15:00,60.92,60.96,60.91,60.92,22500.0,38.7429,38.7683,38.7365,38.7429,22500.0
2007-02-05 10:20:00,60.91,60.95,60.91,60.94,31800.0,38.7365,38.762,38.7365,38.7556,31800.0
2007-02-05 10:25:00,60.94,60.98,60.94,60.97,34200.0,38.7556,38.781,38.7556,38.7747,34200.0
2007-02-05 10:30:00,60.96,61.06,60.96,61.03,39900.0,38.7683,38.8319,38.7683,38.8128,39900.0
2007-02-05 10:35:00,61.04,61.06,61.02,61.03,31900.0,38.8192,38.8319,38.8065,38.8128,31900.0
2007-02-05 10:40:00,61.03,61.08,61.0,61.07,19100.0,38.8128,38.8446,38.7938,38.8383,19100.0
2007-02-05 10:45:00,61.07,61.15,61.07,61.13,49900.0,38.8383,38.8891,38.8383,38.8764,49900.0
2007-02-05 10:50:00,61.12,61.13,61.07,61.08,21000.0,38.8701,38.8764,38.8383,38.8446,21000.0
2007-02-05 10:55:00,61.08,61.09,60.98,60.99,24800.0,38.8446,38.851,38.781,38.7874,24800.0
2007-02-05 11:00:00,60.99,61.02,60.96,61.02,29200.0,38.7874,38.8065,38.7683,38.8065,29200.0
2007-02-05 11:05:00,61.01,61.02,60.98,60.99,22400.0,38.8001,38.8065,38.781,38.7874,22400.0
2007-02-05 11:10:00,60.98,60.98,60.93,60.94,21000.0,38.781,38.781,38.7492,38.7556,21000.0
2007-02-05 11:15:00,60.94,61.05,60.94,61.04,26000.0,38.7556,38.8256,38.7556,38.8192,26000.0
2007-02-05 11:20:00,61.04,61.09,61.04,61.09,19600.0,38.8192,38.851,38.8192,38.851,19600.0
2007-02-05 11:25:00,61.08,61.14,61.05,61.1,81300.0,38.8446,38.8828,38.8256,38.8573,81300.0
2007-02-05 11:30:00,61.09,61.16,61.09,61.09,35700.0,38.851,38.8955,38.851,38.851,35700.0
2007-02-05 11:35:00,61.1,61.11,61.08,61.08,24200.0,38.8573,38.8637,38.8446,38.8446,24200.0
2007-02-05 11:40:00,61.08,61.1,61.07,61.07,10600.0,38.8446,38.8573,38.8383,38.8383,10600.0
2007-02-05 11:45:00,61.06,61.07,61.01,61.02,147200.0,38.8319,38.8383,38.8001,38.8065,147200.0
2007-02-05 11:50:00,61.03,61.03,61.01,61.02,9100.0,38.8128,38.8128,38.8001,38.8065,9100.0
2007-02-05 11:55:00,61.02,61.12,61.02,61.09,20400.0,38.8065,38.8701,38.8065,38.851,20400.0
2007-02-05 12:00:00,61.09,61.14,61.08,61.14,258100.0,38.851,38.8828,38.8446,38.8828,258100.0
2007-02-05 12:05:00,61.14,61.15,61.12,61.12,23300.0,38.8828,38.8891,38.8701,38.8701,23300.0
2007-02-05 12:10:00,61.13,61.14,61.12,61.14,10400.0,38.8764,38.8828,38.8701,38.8828,10400.0
2007-02-05 12:15:00,61.12,61.13,61.1,61.13,16900.0,38.8701,38.8764,38.8573,38.8764,16900.0
2007-02-05 12:20:00,61.13,61.16,61.12,61.15,19100.0,38.8764,38.8955,38.8701,38.8891,19100.0
2007-02-05 12:25:00,61.15,61.16,61.12,61.13,11500.0,38.8891,38.8955,38.8701,38.8764,11500.0
2007-02-05 12:30:00,61.13,61.13,61.08,61.08,11500.0,38.8764,38.8764,38.8446,38.8446,11500.0
2007-02-05 12:35:00,61.08,61.09,61.04,61.08,15300.0,38.8446,38.851,38.8192,38.8446,15300.0
2007-02-05 12:40:00,61.08,61.14,61.07,61.11,30900.0,38.8446,38.8828,38.8383,38.8637,30900.0
2007-02-05 12:45:00,61.1,61.1,61.07,61.07,23300.0,38.8573,38.8573,38.8383,38.8383,23300.0
2007-02-05 12:50:00,61.07,61.09,61.07,61.08,12300.0,38.8383,38.851,38.8383,38.8446,12300.0
2007-02-05 12:55:00,61.09,61.1,61.08,61.1,10000.0,38.851,38.8573,38.8446,38.8573,10000.0
2007-02-05 13:00:00,61.1,61.11,61.09,61.1,26200.0,38.8573,38.8637,38.851,38.8573,26200.0
2007-02-05 13:05:00,61.1,61.1,61.05,61.08,20700.0,38.8573,38.8573,38.8256,38.8446,20700.0
2007-02-05 13:10:00,61.08,61.08,61.05,61.06,21600.0,38.8446,38.8446,38.8256,38.8319,21600.0
2007-02-05 13:15:00,61.06,61.07,61.05,61.06,15300.0,38.8319,38.8383,38.8256,38.8319,15300.0
2007-02-05 13:20:00,61.07,61.09,61.05,61.07,35800.0,38.8383,38.851,38.8256,38.8383,35800.0
2007-02-05 13:25:00,61.07,61.07,61.03,61.04,17900.0,38.8383,38.8383,38.8128,38.8192,17900.0
2007-02-05 13:30:00,61.04,61.07,61.03,61.05,24800.0,38.8192,38.8383,38.8128,38.8256,24800.0
2007-02-05 13:35:00,61.05,61.1,61.04,61.08,43600.0,38.8256,38.8573,38.8192,38.8446,43600.0
2007-02-05 13:40:00,61.08,61.08,61.06,61.06,15100.0,38.8446,38.8446,38.8319,38.8319,15100.0
2007-02-05 13:45:00,61.06,61.06,61.04,61.05,21900.0,38.8319,38.8319,38.8192,38.8256,21900.0
2007-02-05 13:50:00,61.05,61.06,61.04,61.04,15900.0,38.8256,38.8319,38.8192,38.8192,15900.0
2007-02-05 13:55:00,61.03,61.04,61.02,61.04,8900.0,38.8128,38.8192,38.8065,38.8192,8900.0
2007-02-05 14:00:00,61.04,61.1,61.04,61.1,41400.0,38.8192,38.8573,38.8192,38.8573,41400.0
2007-02-05 14:05:00,61.09,61.13,61.06,61.12,39900.0,38.851,38.8764,38.8319,38.8701,39900.0
2007-02-05 14:10:00,61.12,61.12,61.06,61.08,55500.0,38.8701,38.8701,38.8319,38.8446,55500.0
2007-02-05 14:15:00,61.08,61.12,61.08,61.12,23300.0,38.8446,38.8701,38.8446,38.8701,23300.0
2007-02-05 14:20:00,61.12,61.14,61.08,61.1,45700.0,38.8701,38.8828,38.8446,38.8573,45700.0
2007-02-05 14:25:00,61.1,61.14,61.1,61.12,22300.0,38.8573,38.8828,38.8573,38.8701,22300.0
2007-02-05 14:30:00,61.12,61.13,61.07,61.09,32800.0,38.8701,38.8764,38.8383,38.851,32800.0
2007-02-05 14:35:00,61.1,61.11,61.03,61.08,50400.0,38.8573,38.8637,38.8128,38.8446,50400.0
2007-02-05 14:40:00,61.08,61.15,61.08,61.13,16500.0,38.8446,38.8891,38.8446,38.8764,16500.0
2007-02-05 14:45:00,61.14,61.14,61.09,61.12,46600.0,38.8828,38.8828,38.851,38.8701,46600.0
2007-02-05 14:50:00,61.11,61.15,61.1,61.14,38500.0,38.8637,38.8891,38.8573,38.8828,38500.0
2007-02-05 14:55:00,61.15,61.18,61.14,61.16,32600.0,38.8891,38.9082,38.8828,38.8955,32600.0
2007-02-05 15:00:00,61.16,61.16,61.11,61.12,26900.0,38.8955,38.8955,38.8637,38.8701,26900.0
2007-02-05 15:05:00,61.11,61.12,61.1,61.12,27400.0,38.8637,38.8701,38.8573,38.8701,27400.0
2007-02-05 15:10:00,61.1,61.13,61.1,61.13,12900.0,38.8573,38.8764,38.8573,38.8764,12900.0
2007-02-05 15:15:00,61.13,61.15,61.13,61.14,25200.0,38.8764,38.8891,38.8764,38.8828,25200.0
2007-02-05 15:20:00,61.14,61.14,61.11,61.13,26600.0,38.8828,38.8828,38.8637,38.8764,26600.0
2007-02-05 15:25:00,61.13,61.18,61.1,61.17,92600.0,38.8764,38.9082,38.8573,38.9019,92600.0
2007-02-05 15:30:00,61.16,61.2,61.14,61.18,58800.0,38.8955,38.9209,38.8828,38.9082,58800.0
2007-02-05 15:35:00,61.17,61.18,61.16,61.17,23500.0,38.9019,38.9082,38.8955,38.9019,23500.0
2007-02-05 15:40:00,61.16,61.2,61.12,61.17,58200.0,38.8955,38.9209,38.8701,38.9019,58200.0
2007-02-05 15:45:00,61.16,61.2,61.15,61.2,48100.0,38.8955,38.9209,38.8891,38.9209,48100.0
2007-02-05 15:50:00,61.2,61.21,61.17,61.19,38100.0,38.9209,38.9273,38.9019,38.9146,38100.0
2007-02-05 15:55:00,61.18,61.19,61.13,61.14,51300.0,38.9082,38.9146,38.8764,38.8828,51300.0
2007-02-06 09:30:00,61.4,61.58,61.28,61.29,51400.0,39.0481,39.1626,38.9718,38.9782,51400.0
2007-02-06 09:35:00,61.28,61.47,61.28,61.44,124200.0,38.9718,39.0927,38.9718,39.0736,124200.0
2007-02-06 09:40:00,61.44,61.9,61.38,61.76,72500.0,39.0736,39.3661,39.0354,39.2771,72500.0
2007-02-06 09:45:00,61.75,61.77,61.67,61.73,29000.0,39.2707,39.2834,39.2198,39.258,29000.0
2007-02-06 09:50:00,61.75,61.78,61.64,61.74,38300.0,39.2707,39.2898,39.2008,39.2644,38300.0
2007-02-06 09:55:00,61.73,61.77,61.67,61.75,24300.0,39.258,39.2834,39.2198,39.2707,24300.0
2007-02-06 10:00:00,61.76,61.77,61.73,61.75,25200.0,39.2771,39.2834,39.258,39.2707,25200.0
2007-02-06 10:05:00,61.75,61.82,61.72,61.72,49300.0,39.2707,39.3152,39.2516,39.2516,49300.0
2007-02-06 10:10:00,61.72,61.75,61.68,61.71,29400.0,39.2516,39.2707,39.2262,39.2453,29400.0
2007-02-06 10:15:00,61.7,61.72,61.55,61.62,225300.0,39.2389,39.2516,39.1435,39.1881,225300.0
2007-02-06 10:20:00,61.62,61.7,61.61,61.7,33100.0,39.1881,39.2389,39.1817,39.2389,33100.0
2007-02-06 10:25:00,61.7,61.71,61.61,61.62,38700.0,39.2389,39.2453,39.1817,39.1881,38700.0
2007-02-06 10:30:00,61.62,61.7,61.62,61.68,28300.0,39.1881,39.2389,39.1881,39.2262,28300.0
2007-02-06 10:35:00,61.68,61.69,61.59,61.6,36500.0,39.2262,39.2326,39.169,39.1753,36500.0
2007-02-06 10:40:00,61.6,61.67,61.59,61.61,37400.0,39.1753,39.2198,39.169,39.1817,37400.0
2007-02-06 10:45:00,61.61,61.63,61.59,61.6,29400.0,39.1817,39.1944,39.169,39.1753,29400.0
2007-02-06 10:50:00,61.6,61.61,61.56,61.58,53300.0,39.1753,39.1817,39.1499,39.1626,53300.0
2007-02-06 10:55:00,61.58,61.67,61.57,61.62,39300.0,39.1626,39.2198,39.1563,39.1881,39300.0
2007-02-06 11:00:00,61.61,61.66,61.59,61.65,32100.0,39.1817,39.2135,39.169,39.2071,32100.0
2007-02-06 11:05:00,61.65,61.75,61.65,61.71,70400.0,39.2071,39.2707,39.2071,39.2453,70400.0
2007-02-06 11:10:00,61.72,61.72,61.6,61.62,38200.0,39.2516,39.2516,39.1753,39.1881,38200.0
2007-02-06 11:15:00,61.61,61.63,61.6,61.62,23900.0,39.1817,39.1944,39.1753,39.1881,23900.0
2007-02-06 11:20:00,61.61,61.65,61.6,61.63,31200.0,39.1817,39.2071,39.1753,39.1944,31200.0
2007-02-06 11:25:00,61.63,61.65,61.59,61.65,30100.0,39.1944,39.2071,39.169,39.2071,30100.0
2007-02-06 11:30:00,61.65,61.66,61.62,61.62,19000.0,39.2071,39.2135,39.1881,39.1881,19000.0
2007-02-06 11:35:00,61.61,61.63,61.59,61.6,33400.0,39.1817,39.1944,39.169,39.1753,33400.0
2007-02-06 11:40:00,61.6,61.62,61.59,61.59,31900.0,39.1753,39.1881,39.169,39.169,31900.0
2007-02-06 11:45:00,61.59,61.6,61.57,61.57,61000.0,39.169,39.1753,39.1563,39.1563,61000.0
2007-02-06 11:50:00,61.56,61.57,61.5,61.52,49700.0,39.1499,39.1563,39.1117,39.1245,49700.0
2007-02-06 11:55:00,61.51,61.52,61.49,61.52,61600.0,39.1181,39.1245,39.1054,39.1245,61600.0
2007-02-06 12:00:00,61.51,61.54,61.49,61.49,29400.0,39.1181,39.1372,39.1054,39.1054,29400.0
2007-02-06 12:05:00,61.5,61.52,61.47,61.5,59100.0,39.1117,39.1245,39.0927,39.1117,59100.0
2007-02-06 12:10:00,61.5,61.54,61.49,61.53,41200.0,39.1117,39.1372,39.1054,39.1308,41200.0
2007-02-06 12:15:00,61.52,61.53,61.5,61.51,32300.0,39.1245,39.1308,39.1117,39.1181,32300.0
2007-02-06 12:20:00,61.51,61.52,61.46,61.52,50300.0,39.1181,39.1245,39.0863,39.1245,50300.0
2007-02-06 12:25:00,61.53,61.58,61.52,61.53,25500.0,39.1308,39.1626,39.1245,39.1308,25500.0
2007-02-06 12:30:00,61.54,61.54,61.48,61.51,24900.0,39.1372,39.1372,39.099,39.1181,24900.0
2007-02-06 12:35:00,61.49,61.54,61.48,61.54,22200.0,39.1054,39.1372,39.099,39.1372,22200.0
2007-02-06 12:40:00,61.54,61.55,61.52,61.53,13500.0,39.1372,39.1435,39.1245,39.1308,13500.0
2007-02-06 12:45:00,61.53,61.55,61.51,61.51,23900.0,39.1308,39.1435,39.1181,39.1181,23900.0
2007-02-06 12:50:00,61.51,61.54,61.51,61.54,13000.0,39.1181,39.1372,39.1181,39.1372,13000.0
2007-02-06 12:55:00,61.52,61.53,61.47,61.47,25700.0,39.1245,39.1308,39.0927,39.0927,25700.0
2007-02-06 13:00:00,61.46,61.48,61.45,61.47,36400.0,39.0863,39.099,39.0799,39.0927,36400.0
2007-02-06 13:05:00,61.46,61.52,61.46,61.5,27900.0,39.0863,39.1245,39.0863,39.1117,27900.0
2007-02-06 13:10:00,61.51,61.54,61.5,61.54,18000.0,39.1181,39.1372,39.1117,39.1372,18000.0
2007-02-06 13:15:00,61.54,61.55,61.52,61.53,14500.0,39.1372,39.1435,39.1245,39.1308,14500.0
2007-02-06 13:20:00,61.54,61.56,61.53,61.54,19100.0,39.1372,39.1499,39.1308,39.1372,19100.0
2007-02-06 13:25:00,61.55,61.55,61.54,61.54,5900.0,39.1435,39.1435,39.1372,39.1372,5900.0
2007-02-06 13:30:00,61.54,61.57,61.54,61.57,11400.0,39.1372,39.1563,39.1372,39.1563,11400.0
2007-02-06 13:35:00,61.57,61.6,61.57,61.6,14600.0,39.1563,39.1753,39.1563,39.1753,14600.0
2007-02-06 13:40:00,61.6,61.63,61.6,61.63,6700.0,39.1753,39.1944,39.1753,39.1944,6700.0
2007-02-06 13:45:00,61.63,61.66,61.62,61.65,18400.0,39.1944,39.2135,39.1881,39.2071,18400.0
2007-02-06 13:50:00,61.66,61.7,61.66,61.69,16100.0,39.2135,39.2389,39.2135,39.2326,16100.0
2007-02-06 13:55:00,61.69,61.69,61.66,61.67,17800.0,39.2326,39.2326,39.2135,39.2198,17800.0
2007-02-06 14:00:00,61.67,61.68,61.66,61.67,10000.0,39.2198,39.2262,39.2135,39.2198,10000.0
2007-02-06 14:05:00,61.66,61.67,61.62,61.63,14800.0,39.2135,39.2198,39.1881,39.1944,14800.0
2007-02-06 14:10:00,61.63,61.67,61.59,61.6,25500.0,39.1944,39.2198,39.169,39.1753,25500.0
2007-02-06 14:15:00,61.6,61.7,61.58,61.69,15500.0,39.1753,39.2389,39.1626,39.2326,15500.0
2007-02-06 14:20:00,61.69,61.69,61.66,61.67,16900.0,39.2326,39.2326,39.2135,39.2198,16900.0
2007-02-06 14:25:00,61.67,61.77,61.66,61.77,43500.0,39.2198,39.2834,39.2135,39.2834,43500.0
2007-02-06 14:30:00,61.77,61.77,61.72,61.76,28000.0,39.2834,39.2834,39.2516,39.2771,28000.0
2007-02-06 14:35:00,61.76,61.77,61.7,61.72,26300.0,39.2771,39.2834,39.2389,39.2516,26300.0
2007-02-06 14:40:00,61.71,61.75,61.71,61.75,15900.0,39.2453,39.2707,39.2453,39.2707,15900.0
2007-02-06 14:45:00,61.74,61.81,61.74,61.81,20000.0,39.2644,39.3089,39.2644,39.3089,20000.0
2007-02-06 14:50:00,61.81,61.84,61.79,61.8,49300.0,39.3089,39.328,39.2962,39.3025,49300.0
2007-02-06 14:55:00,61.8,61.81,61.76,61.79,16800.0,39.3025,39.3089,39.2771,39.2962,16800.0
2007-02-06 15:00:00,61.79,61.84,61.77,61.78,32000.0,39.2962,39.328,39.2834,39.2898,32000.0
2007-02-06 15:05:00,61.78,61.79,61.73,61.73,21900.0,39.2898,39.2962,39.258,39.258,21900.0
2007-02-06 15:10:00,61.73,61.74,61.7,61.74,17300.0,39.258,39.2644,39.2389,39.2644,17300.0
2007-02-06 15:15:00,61.74,61.74,61.71,61.71,26000.0,39.2644,39.2644,39.2453,39.2453,26000.0
2007-02-06 15:20:00,61.72,61.73,61.69,61.7,26300.0,39.2516,39.258,39.2326,39.2389,26300.0
2007-02-06 15:25:00,61.69,61.72,61.68,61.69,37500.0,39.2326,39.2516,39.2262,39.2326,37500.0
2007-02-06 15:30:00,61.68,61.7,61.67,61.69,24300.0,39.2262,39.2389,39.2198,39.2326,24300.0
2007-02-06 15:35:00,61.69,61.71,61.67,61.7,68900.0,39.2326,39.2453,39.2198,39.2389,68900.0
2007-02-06 15:40:00,61.69,61.7,61.67,61.68,32100.0,39.2326,39.2389,39.2198,39.2262,32100.0
2007-02-06 15:45:00,61.67,61.68,61.64,61.65,40000.0,39.2198,39.2262,39.2008,39.2071,40000.0
2007-02-06 15:50:00,61.65,61.66,61.53,61.66,92700.0,39.2071,39.2135,39.1308,39.2135,92700.0
2007-02-06 15:55:00,61.65,61.7,61.65,61.7,47500.0,39.2071,39.2389,39.2071,39.2389,47500.0
2007-02-07 09:30:00,61.66,61.87,61.59,61.6,65500.0,39.2135,39.347,39.169,39.1753,65500.0
2007-02-07 09:35:00,61.6,61.9,61.6,61.85,21900.0,39.1753,39.3661,39.1753,39.3343,21900.0
2007-02-07 09:40:00,61.83,61.9,61.82,61.83,18900.0,39.3216,39.3661,39.3152,39.3216,18900.0
2007-02-07 09:45:00,61.83,61.84,61.63,61.63,120900.0,39.3216,39.328,39.1944,39.1944,120900.0
2007-02-07 09:50:00,61.63,61.65,61.62,61.64,34300.0,39.1944,39.2071,39.1881,39.2008,34300.0
2007-02-07 09:55:00,61.63,61.64,61.61,61.63,24000.0,39.1944,39.2008,39.1817,39.1944,24000.0
2007-02-07 10:00:00,61.63,61.73,61.61,61.73,17900.0,39.1944,39.258,39.1817,39.258,17900.0
2007-02-07 10:05:00,61.74,61.78,61.72,61.77,18400.0,39.2644,39.2898,39.2516,39.2834,18400.0
2007-02-07 10:10:00,61.77,61.78,61.72,61.72,21400.0,39.2834,39.2898,39.2516,39.2516,21400.0
2007-02-07 10:15:00,61.72,61.73,61.71,61.71,16500.0,39.2516,39.258,39.2453,39.2453,16500.0
2007-02-07 10:20:00,61.72,61.78,61.71,61.78,24700.0,39.2516,39.2898,39.2453,39.2898,24700.0
2007-02-07 10:25:00,61.78,61.78,61.72,61.72,27900.0,39.2898,39.2898,39.2516,39.2516,27900.0
2007-02-07 10:30:00,61.72,61.73,61.64,61.73,28600.0,39.2516,39.258,39.2008,39.258,28600.0
2007-02-07 10:35:00,61.74,61.8,61.73,61.79,22400.0,39.2644,39.3025,39.258,39.2962,22400.0
2007-02-07 10:40:00,61.79,61.79,61.78,61.79,8300.0,39.2962,39.2962,39.2898,39.2962,8300.0
2007-02-07 10:45:00,61.78,61.79,61.7,61.7,47000.0,39.2898,39.2962,39.2389,39.2389,47000.0
2007-02-07 10:50:00,61.7,61.75,61.7,61.74,9700.0,39.2389,39.2707,39.2389,39.2644,9700.0
2007-02-07 10:55:00,61.74,61.75,61.73,61.73,13000.0,39.2644,39.2707,39.258,39.258,13000.0
2007-02-07 11:00:00,61.74,61.75,61.72,61.72,14000.0,39.2644,39.2707,39.2516,39.2516,14000.0
2007-02-07 11:05:00,61.72,61.73,61.71,61.72,19300.0,39.2516,39.258,39.2453,39.2516,19300.0
2007-02-07 11:10:00,61.73,61.74,61.72,61.72,15500.0,39.258,39.2644,39.2516,39.2516,15500.0
2007-02-07 11:15:00,61.73,61.74,61.72,61.72,20900.0,39.258,39.2644,39.2516,39.2516,20900.0
2007-02-07 11:20:00,61.73,61.74,61.7,61.73,34500.0,39.258,39.2644,39.2389,39.258,34500.0
2007-02-07 11:25:00,61.73,61.74,61.72,61.73,18700.0,39.258,39.2644,39.2516,39.258,18700.0
2007-02-07 11:30:00,61.74,61.76,61.72,61.72,21200.0,39.2644,39.2771,39.2516,39.2516,21200.0
2007-02-07 11:35:00,61.73,61.73,61.71,61.72,24700.0,39.258,39.258,39.2453,39.2516,24700.0
2007-02-07 11:40:00,61.73,61.73,61.71,61.72,15500.0,39.258,39.258,39.2453,39.2516,15500.0
2007-02-07 11:45:00,61.73,61.73,61.71,61.72,12200.0,39.258,39.258,39.2453,39.2516,12200.0
2007-02-07 11:50:00,61.73,61.73,61.7,61.7,15300.0,39.258,39.258,39.2389,39.2389,15300.0
2007-02-07 11:55:00,61.71,61.71,61.68,61.69,26600.0,39.2453,39.2453,39.2262,39.2326,26600.0
2007-02-07 12:00:00,61.69,61.73,61.68,61.71,22800.0,39.2326,39.258,39.2262,39.2453,22800.0
2007-02-07 12:05:00,61.7,61.71,61.69,61.7,14700.0,39.2389,39.2453,39.2326,39.2389,14700.0
2007-02-07 12:10:00,61.71,61.72,61.69,61.69,9900.0,39.2453,39.2516,39.2326,39.2326,9900.0
2007-02-07 12:15:00,61.69,61.72,61.68,61.71,16100.0,39.2326,39.2516,39.2262,39.2453,16100.0
2007-02-07 12:20:00,61.72,61.72,61.7,61.72,12800.0,39.2516,39.2516,39.2389,39.2516,12800.0
2007-02-07 12:25:00,61.72,61.73,61.7,61.7,23600.0,39.2516,39.258,39.2389,39.2389,23600.0
2007-02-07 12:30:00,61.71,61.72,61.7,61.71,6900.0,39.2453,39.2516,39.2389,39.2453,6900.0
2007-02-07 12:35:00,61.71,61.73,61.71,61.72,12900.0,39.2453,39.258,39.2453,39.2516,12900.0
2007-02-07 12:40:00,61.72,61.72,61.7,61.7,14400.0,39.2516,39.2516,39.2389,39.2389,14400.0
2007-02-07 12:45:00,61.71,61.72,61.7,61.71,13600.0,39.2453,39.2516,39.2389,39.2453,13600.0
2007-02-07 12:50:00,61.72,61.72,61.7,61.72,31900.0,39.2516,39.2516,39.2389,39.2516,31900.0
2007-02-07 12:55:00,61.72,61.74,61.72,61.73,5000.0,39.2516,39.2644,39.2516,39.258,5000.0
2007-02-07 13:00:00,61.74,61.79,61.73,61.79,20200.0,39.2644,39.2962,39.258,39.2962,20200.0
2007-02-07 13:05:00,61.79,61.8,61.78,61.8,16700.0,39.2962,39.3025,39.2898,39.3025,16700.0
2007-02-07 13:10:00,61.8,61.83,61.8,61.83,7300.0,39.3025,39.3216,39.3025,39.3216,7300.0
2007-02-07 13:15:00,61.83,61.86,61.81,61.85,12500.0,39.3216,39.3407,39.3089,39.3343,12500.0
2007-02-07 13:20:00,61.85,61.85,61.79,61.8,23600.0,39.3343,39.3343,39.2962,39.3025,23600.0
2007-02-07 13:25:00,61.8,61.83,61.8,61.83,8800.0,39.3025,39.3216,39.3025,39.3216,8800.0
2007-02-07 13:30:00,61.83,61.86,61.82,61.85,37800.0,39.3216,39.3407,39.3152,39.3343,37800.0
2007-02-07 13:35:00,61.85,61.88,61.85,61.86,26100.0,39.3343,39.3534,39.3343,39.3407,26100.0
2007-02-07 13:40:00,61.87,61.87,61.81,61.82,35200.0,39.347,39.347,39.3089,39.3152,35200.0
2007-02-07 13:45:00,61.82,61.83,61.73,61.75,29300.0,39.3152,39.3216,39.258,39.2707,29300.0
2007-02-07 13:50:00,61.76,61.8,61.75,61.79,15100.0,39.2771,39.3025,39.2707,39.2962,15100.0
2007-02-07 13:55:00,61.78,61.79,61.77,61.77,11200.0,39.2898,39.2962,39.2834,39.2834,11200.0
2007-02-07 14:00:00,61.77,61.84,61.77,61.84,10100.0,39.2834,39.328,39.2834,39.328,10100.0
2007-02-07 14:05:00,61.84,61.84,61.75,61.77,33800.0,39.328,39.328,39.2707,39.2834,33800.0
2007-02-07 14:10:00,61.77,61.77,61.74,61.74,39400.0,39.2834,39.2834,39.2644,39.2644,39400.0
2007-02-07 14:15:00,61.74,61.75,61.7,61.7,39000.0,39.2644,39.2707,39.2389,39.2389,39000.0
2007-02-07 14:20:00,61.71,61.71,61.69,61.7,17700.0,39.2453,39.2453,39.2326,39.2389,17700.0
2007-02-07 14:25:00,61.7,61.72,61.7,61.71,32500.0,39.2389,39.2516,39.2389,39.2453,32500.0
2007-02-07 14:30:00,61.71,61.71,61.64,61.66,27500.0,39.2453,39.2453,39.2008,39.2135,27500.0
2007-02-07 14:35:00,61.66,61.67,61.63,61.65,30300.0,39.2135,39.2198,39.1944,39.2071,30300.0
2007-02-07 14:40:00,61.66,61.66,61.61,61.61,29900.0,39.2135,39.2135,39.1817,39.1817,29900.0
2007-02-07 14:45:00,61.61,61.62,61.57,61.59,21400.0,39.1817,39.1881,39.1563,39.169,21400.0
2007-02-07 14:50:00,61.59,61.63,61.59,61.63,14000.0,39.169,39.1944,39.169,39.1944,14000.0
2007-02-07 14:55:00,61.63,61.64,61.61,61.64,20600.0,39.1944,39.2008,39.1817,39.2008,20600.0
2007-02-07 15:00:00,61.65,61.69,61.65,61.66,32600.0,39.2071,39.2326,39.2071,39.2135,32600.0
2007-02-07 15:05:00,61.66,61.68,61.66,61.68,11600.0,39.2135,39.2262,39.2135,39.2262,11600.0
2007-02-07 15:10:00,61.68,61.72,61.67,61.69,31500.0,39.2262,39.2516,39.2198,39.2326,31500.0
2007-02-07 15:15:00,61.68,61.69,61.65,61.65,34800.0,39.2262,39.2326,39.2071,39.2071,34800.0
2007-02-07 15:20:00,61.66,61.74,61.65,61.74,25800.0,39.2135,39.2644,39.2071,39.2644,25800.0
2007-02-07 15:25:00,61.75,61.78,61.73,61.74,34800.0,39.2707,39.2898,39.258,39.2644,34800.0
2007-02-07 15:30:00,61.74,61.74,61.69,61.7,30500.0,39.2644,39.2644,39.2326,39.2389,30500.0
2007-02-07 15:35:00,61.69,61.7,61.62,61.62,47000.0,39.2326,39.2389,39.1881,39.1881,47000.0
2007-02-07 15:40:00,61.62,61.62,61.58,61.59,48000.0,39.1881,39.1881,39.1626,39.169,48000.0
2007-02-07 15:45:00,61.59,61.59,61.57,61.59,88100.0,39.169,39.169,39.1563,39.169,88100.0
2007-02-07 15:50:00,61.59,61.59,61.55,61.57,65000.0,39.169,39.169,39.1435,39.1563,65000.0
2007-02-07 15:55:00,61.57,61.58,61.54,61.55,99400.0,39.1563,39.1626,39.1372,39.1435,99400.0
2007-02-09 09:30:00,61.7,61.72,61.53,61.55,28100.0,39.2389,39.2516,39.1308,39.1435,28100.0
2007-02-09 09:35:00,61.54,61.65,61.54,61.65,29400.0,39.1372,39.2071,39.1372,39.2071,29400.0
2007-02-09 09:40:00,61.64,61.64,61.59,61.6,17900.0,39.2008,39.2008,39.169,39.1753,17900.0
2007-02-09 09:45:00,61.6,61.61,61.53,61.53,21900.0,39.1753,39.1817,39.1308,39.1308,21900.0
2007-02-09 09:50:00,61.53,61.66,61.53,61.65,25700.0,39.1308,39.2135,39.1308,39.2071,25700.0
2007-02-09 09:55:00,61.65,61.65,61.54,61.55,26500.0,39.2071,39.2071,39.1372,39.1435,26500.0
2007-02-09 10:00:00,61.55,61.56,61.53,61.54,21700.0,39.1435,39.1499,39.1308,39.1372,21700.0
2007-02-09 10:05:00,61.54,61.55,61.46,61.49,36800.0,39.1372,39.1435,39.0863,39.1054,36800.0
2007-02-09 10:10:00,61.5,61.5,61.46,61.47,26100.0,39.1117,39.1117,39.0863,39.0927,26100.0
2007-02-09 10:15:00,61.47,61.47,61.36,61.37,23800.0,39.0927,39.0927,39.0227,39.0291,23800.0
2007-02-09 10:20:00,61.36,61.49,61.34,61.42,52400.0,39.0227,39.1054,39.01,39.0609,52400.0
2007-02-09 10:25:00,61.41,61.42,61.33,61.33,44400.0,39.0545,39.0609,39.0036,39.0036,44400.0
2007-02-09 10:30:00,61.37,61.44,61.34,61.43,11900.0,39.0291,39.0736,39.01,39.0672,11900.0
2007-02-09 10:35:00,61.43,61.48,61.41,61.47,14400.0,39.0672,39.099,39.0545,39.0927,14400.0
2007-02-09 10:40:00,61.48,61.57,61.47,61.53,48000.0,39.099,39.1563,39.0927,39.1308,48000.0
2007-02-09 10:45:00,61.53,61.53,61.49,61.51,6100.0,39.1308,39.1308,39.1054,39.1181,6100.0
2007-02-09 10:50:00,61.5,61.51,61.5,61.51,6200.0,39.1117,39.1181,39.1117,39.1181,6200.0
2007-02-09 10:55:00,61.51,61.51,61.47,61.5,9700.0,39.1181,39.1181,39.0927,39.1117,9700.0
2007-02-09 11:00:00,61.49,61.53,61.49,61.49,36400.0,39.1054,39.1308,39.1054,39.1054,36400.0
2007-02-09 11:05:00,61.49,61.5,61.43,61.44,22300.0,39.1054,39.1117,39.0672,39.0736,22300.0
2007-02-09 11:10:00,61.45,61.45,61.41,61.42,95500.0,39.0799,39.0799,39.0545,39.0609,95500.0
2007-02-09 11:15:00,61.43,61.52,61.42,61.47,33800.0,39.0672,39.1245,39.0609,39.0927,33800.0
2007-02-09 11:20:00,61.46,61.5,61.46,61.48,7700.0,39.0863,39.1117,39.0863,39.099,7700.0
2007-02-09 11:25:00,61.47,61.49,61.45,61.48,7800.0,39.0927,39.1054,39.0799,39.099,7800.0
2007-02-09 11:30:00,61.49,61.49,61.46,61.47,12500.0,39.1054,39.1054,39.0863,39.0927,12500.0
2007-02-09 11:35:00,61.48,61.48,61.4,61.41,28200.0,39.099,39.099,39.0481,39.0545,28200.0
2007-02-09 11:40:00,61.42,61.43,61.38,61.39,35400.0,39.0609,39.0672,39.0354,39.0418,35400.0
2007-02-09 11:45:00,61.39,61.4,61.35,61.39,18900.0,39.0418,39.0481,39.0163,39.0418,18900.0
2007-02-09 11:50:00,61.39,61.39,61.35,61.36,10900.0,39.0418,39.0418,39.0163,39.0227,10900.0
2007-02-09 11:55:00,61.36,61.36,61.31,61.31,26600.0,39.0227,39.0227,38.9909,38.9909,26600.0
2007-02-09 12:00:00,61.32,61.39,61.3,61.38,24200.0,38.9973,39.0418,38.9845,39.0354,24200.0
2007-02-09 12:05:00,61.39,61.39,61.38,61.38,6800.0,39.0418,39.0418,39.0354,39.0354,6800.0
2007-02-09 12:10:00,61.38,61.4,61.38,61.4,5800.0,39.0354,39.0481,39.0354,39.0481,5800.0
2007-02-09 12:15:00,61.4,61.42,61.39,61.41,13200.0,39.0481,39.0609,39.0418,39.0545,13200.0
2007-02-09 12:20:00,61.39,61.41,61.38,61.38,16400.0,39.0418,39.0545,39.0354,39.0354,16400.0
2007-02-09 12:25:00,61.38,61.38,61.35,61.35,12100.0,39.0354,39.0354,39.0163,39.0163,12100.0
2007-02-09 12:30:00,61.35,61.36,61.3,61.31,22200.0,39.0163,39.0227,38.9845,38.9909,22200.0
2007-02-09 12:35:00,61.31,61.36,61.3,61.34,29900.0,38.9909,39.0227,38.9845,39.01,29900.0
2007-02-09 12:40:00,61.35,61.36,61.3,61.3,32000.0,39.0163,39.0227,38.9845,38.9845,32000.0
2007-02-09 12:45:00,61.3,61.32,61.29,61.31,18200.0,38.9845,38.9973,38.9782,38.9909,18200.0
2007-02-09 12:50:00,61.3,61.31,61.26,61.29,31900.0,38.9845,38.9909,38.9591,38.9782,31900.0
2007-02-09 12:55:00,61.3,61.33,61.28,61.28,33600.0,38.9845,39.0036,38.9718,38.9718,33600.0
2007-02-09 13:00:00,61.28,61.28,61.24,61.25,24100.0,38.9718,38.9718,38.9464,38.9527,24100.0
2007-02-09 13:05:00,61.25,61.3,61.25,61.27,15900.0,38.9527,38.9845,38.9527,38.9655,15900.0
2007-02-09 13:10:00,61.27,61.3,61.25,61.3,21800.0,38.9655,38.9845,38.9527,38.9845,21800.0
2007-02-09 13:15:00,61.29,61.3,61.25,61.26,18900.0,38.9782,38.9845,38.9527,38.9591,18900.0
2007-02-09 13:20:00,61.26,61.29,61.25,61.26,39000.0,38.9591,38.9782,38.9527,38.9591,39000.0
2007-02-09 13:25:00,61.25,61.26,61.25,61.25,11000.0,38.9527,38.9591,38.9527,38.9527,11000.0
2007-02-09 13:30:00,61.25,61.26,61.2,61.2,28100.0,38.9527,38.9591,38.9209,38.9209,28100.0
2007-02-09 13:35:00,61.2,61.2,60.99,61.0,66200.0,38.9209,38.9209,38.7874,38.7938,66200.0
2007-02-09 13:40:00,61.0,61.0,60.96,60.97,25300.0,38.7938,38.7938,38.7683,38.7747,25300.0
2007-02-09 13:45:00,60.98,60.98,60.84,60.85,52200.0,38.781,38.781,38.692,38.6984,52200.0
2007-02-09 13:50:00,60.86,60.92,60.81,60.92,35000.0,38.7047,38.7429,38.6729,38.7429,35000.0
2007-02-09 13:55:00,60.92,60.93,60.89,60.89,23200.0,38.7429,38.7492,38.7238,38.7238,23200.0
2007-02-09 14:00:00,60.89,60.91,60.87,60.89,29800.0,38.7238,38.7365,38.7111,38.7238,29800.0
2007-02-09 14:05:00,60.89,60.91,60.89,60.91,26200.0,38.7238,38.7365,38.7238,38.7365,26200.0
2007-02-09 14:10:00,60.92,60.94,60.9,60.92,30900.0,38.7429,38.7556,38.7302,38.7429,30900.0
2007-02-09 14:15:00,60.92,60.92,60.84,60.88,33700.0,38.7429,38.7429,38.692,38.7174,33700.0
2007-02-09 14:20:00,60.89,60.89,60.88,60.88,15600.0,38.7238,38.7238,38.7174,38.7174,15600.0
2007-02-09 14:25:00,60.88,60.89,60.87,60.89,18200.0,38.7174,38.7238,38.7111,38.7238,18200.0
2007-02-09 14:30:00,60.88,60.89,60.8,60.8,36700.0,38.7174,38.7238,38.6666,38.6666,36700.0
2007-02-09 14:35:00,60.8,60.84,60.75,60.84,34000.0,38.6666,38.692,38.6348,38.692,34000.0
2007-02-09 14:40:00,60.84,60.85,60.78,60.84,34000.0,38.692,38.6984,38.6538,38.692,34000.0
2007-02-09 14:45:00,60.84,60.84,60.77,60.77,24200.0,38.692,38.692,38.6475,38.6475,24200.0
2007-02-09 14:50:00,60.78,60.8,60.72,60.74,30000.0,38.6538,38.6666,38.6157,38.6284,30000.0
2007-02-09 14:55:00,60.73,60.8,60.72,60.8,36700.0,38.622,38.6666,38.6157,38.6666,36700.0
2007-02-09 15:00:00,60.79,60.79,60.76,60.78,29300.0,38.6602,38.6602,38.6411,38.6538,29300.0
2007-02-09 15:05:00,60.78,60.81,60.76,60.78,40300.0,38.6538,38.6729,38.6411,38.6538,40300.0
2007-02-09 15:10:00,60.78,60.84,60.78,60.81,41800.0,38.6538,38.692,38.6538,38.6729,41800.0
2007-02-09 15:15:00,60.82,60.82,60.77,60.78,52600.0,38.6793,38.6793,38.6475,38.6538,52600.0
2007-02-09 15:20:00,60.78,60.84,60.78,60.83,42600.0,38.6538,38.692,38.6538,38.6856,42600.0
2007-02-09 15:25:00,60.84,60.97,60.84,60.94,55600.0,38.692,38.7747,38.692,38.7556,55600.0
2007-02-09 15:30:00,60.94,60.99,60.93,60.95,64200.0,38.7556,38.7874,38.7492,38.762,64200.0
2007-02-09 15:35:00,60.95,61.09,60.95,61.07,62300.0,38.762,38.851,38.762,38.8383,62300.0
2007-02-09 15:40:00,61.06,61.1,61.05,61.07,65800.0,38.8319,38.8573,38.8256,38.8383,65800.0
2007-02-09 15:45:00,61.08,61.18,61.07,61.18,61500.0,38.8446,38.9082,38.8383,38.9082,61500.0
2007-02-09 15:50:00,61.18,61.19,61.09,61.09,84600.0,38.9082,38.9146,38.851,38.851,84600.0
2007-02-09 15:55:00,61.09,61.1,61.01,61.06,65100.0,38.851,38.8573,38.8001,38.8319,65100.0
2007-02-12 09:30:00,61.25,61.4,61.1,61.13,49700.0,38.9527,39.0481,38.8573,38.8764,49700.0
2007-02-12 09:35:00,61.11,61.15,61.1,61.14,29300.0,38.8637,38.8891,38.8573,38.8828,29300.0
2007-02-12 09:40:00,61.12,61.15,61.1,61.11,26400.0,38.8701,38.8891,38.8573,38.8637,26400.0
2007-02-12 09:45:00,61.13,61.15,61.06,61.14,42800.0,38.8764,38.8891,38.8319,38.8828,42800.0
2007-02-12 09:50:00,61.12,61.14,61.04,61.08,30900.0,38.8701,38.8828,38.8192,38.8446,30900.0
2007-02-12 09:55:00,61.07,61.13,61.07,61.12,10300.0,38.8383,38.8764,38.8383,38.8701,10300.0
2007-02-12 10:00:00,61.11,61.14,61.1,61.14,13900.0,38.8637,38.8828,38.8573,38.8828,13900.0
2007-02-12 10:05:00,61.13,61.15,61.11,61.13,7100.0,38.8764,38.8891,38.8637,38.8764,7100.0
2007-02-12 10:10:00,61.13,61.14,61.09,61.12,26100.0,38.8764,38.8828,38.851,38.8701,26100.0
2007-02-12 10:15:00,61.13,61.25,61.13,61.19,31000.0,38.8764,38.9527,38.8764,38.9146,31000.0
2007-02-12 10:20:00,61.23,61.26,61.2,61.23,135800.0,38.94,38.9591,38.9209,38.94,135800.0
2007-02-12 10:25:00,61.22,61.23,61.18,61.19,19700.0,38.9337,38.94,38.9082,38.9146,19700.0
2007-02-12 10:30:00,61.19,61.23,61.18,61.19,12900.0,38.9146,38.94,38.9082,38.9146,12900.0
2007-02-12 10:35:00,61.2,61.2,61.16,61.16,11200.0,38.9209,38.9209,38.8955,38.8955,11200.0
2007-02-12 10:40:00,61.17,61.18,61.15,61.16,14700.0,38.9019,38.9082,38.8891,38.8955,14700.0
2007-02-12 10:45:00,61.17,61.18,61.11,61.15,33600.0,38.9019,38.9082,38.8637,38.8891,33600.0
2007-02-12 10:50:00,61.15,61.17,61.14,61.16,13600.0,38.8891,38.9019,38.8828,38.8955,13600.0
2007-02-12 10:55:00,61.17,61.17,61.1,61.1,25600.0,38.9019,38.9019,38.8573,38.8573,25600.0
2007-02-12 11:00:00,61.1,61.18,61.08,61.17,29300.0,38.8573,38.9082,38.8446,38.9019,29300.0
2007-02-12 11:05:00,61.17,61.21,61.16,61.19,14600.0,38.9019,38.9273,38.8955,38.9146,14600.0
2007-02-12 11:10:00,61.2,61.22,61.17,61.19,116300.0,38.9209,38.9337,38.9019,38.9146,116300.0
2007-02-12 11:15:00,61.2,61.2,61.16,61.17,10600.0,38.9209,38.9209,38.8955,38.9019,10600.0
2007-02-12 11:20:00,61.18,61.19,61.13,61.14,18000.0,38.9082,38.9146,38.8764,38.8828,18000.0
2007-02-12 11:25:00,61.12,61.16,61.11,61.14,10700.0,38.8701,38.8955,38.8637,38.8828,10700.0
2007-02-12 11:30:00,61.14,61.18,61.14,61.18,9700.0,38.8828,38.9082,38.8828,38.9082,9700.0
2007-02-12 11:35:00,61.17,61.18,61.14,61.17,21500.0,38.9019,38.9082,38.8828,38.9019,21500.0
2007-02-12 11:40:00,61.18,61.18,61.15,61.16,26900.0,38.9082,38.9082,38.8891,38.8955,26900.0
2007-02-12 11:45:00,61.17,61.2,61.17,61.17,10900.0,38.9019,38.9209,38.9019,38.9019,10900.0
2007-02-12 11:50:00,61.18,61.2,61.17,61.2,10900.0,38.9082,38.9209,38.9019,38.9209,10900.0
2007-02-12 11:55:00,61.2,61.21,61.18,61.19,17900.0,38.9209,38.9273,38.9082,38.9146,17900.0
2007-02-12 12:00:00,61.2,61.22,61.19,61.21,7700.0,38.9209,38.9337,38.9146,38.9273,7700.0
2007-02-12 12:05:00,61.22,61.26,61.22,61.25,11300.0,38.9337,38.9591,38.9337,38.9527,11300.0
2007-02-12 12:10:00,61.25,61.26,61.24,61.26,10800.0,38.9527,38.9591,38.9464,38.9591,10800.0
2007-02-12 12:15:00,61.25,61.25,61.22,61.23,17700.0,38.9527,38.9527,38.9337,38.94,17700.0
2007-02-12 12:20:00,61.24,61.24,61.21,61.23,9000.0,38.9464,38.9464,38.9273,38.94,9000.0
2007-02-12 12:25:00,61.22,61.23,61.18,61.19,28300.0,38.9337,38.94,38.9082,38.9146,28300.0
2007-02-12 12:30:00,61.19,61.2,61.17,61.18,12000.0,38.9146,38.9209,38.9019,38.9082,12000.0
2007-02-12 12:35:00,61.2,61.22,61.19,61.2,15800.0,38.9209,38.9337,38.9146,38.9209,15800.0
2007-02-12 12:40:00,61.19,61.21,61.18,61.21,16900.0,38.9146,38.9273,38.9082,38.9273,16900.0
2007-02-12 12:45:00,61.2,61.24,61.2,61.24,12900.0,38.9209,38.9464,38.9209,38.9464,12900.0
2007-02-12 12:50:00,61.24,61.24,61.21,61.22,11700.0,38.9464,38.9464,38.9273,38.9337,11700.0
2007-02-12 12:55:00,61.23,61.25,61.22,61.22,9500.0,38.94,38.9527,38.9337,38.9337,9500.0
2007-02-12 13:00:00,61.23,61.27,61.22,61.23,39400.0,38.94,38.9655,38.9337,38.94,39400.0
2007-02-12 13:05:00,61.23,61.26,61.23,61.26,17000.0,38.94,38.9591,38.94,38.9591,17000.0
2007-02-12 13:10:00,61.26,61.26,61.2,61.22,24900.0,38.9591,38.9591,38.9209,38.9337,24900.0
2007-02-12 13:15:00,61.22,61.22,61.21,61.22,8400.0,38.9337,38.9337,38.9273,38.9337,8400.0
2007-02-12 13:20:00,61.22,61.22,61.19,61.2,20100.0,38.9337,38.9337,38.9146,38.9209,20100.0
2007-02-12 13:25:00,61.19,61.23,61.17,61.23,11800.0,38.9146,38.94,38.9019,38.94,11800.0
2007-02-12 13:30:00,61.23,61.23,61.18,61.2,18600.0,38.94,38.94,38.9082,38.9209,18600.0
2007-02-12 13:35:00,61.19,61.22,61.19,61.21,23400.0,38.9146,38.9337,38.9146,38.9273,23400.0
2007-02-12 13:40:00,61.21,61.22,61.16,61.18,26000.0,38.9273,38.9337,38.8955,38.9082,26000.0
2007-02-12 13:45:00,61.19,61.2,61.18,61.2,12600.0,38.9146,38.9209,38.9082,38.9209,12600.0
2007-02-12 13:50:00,61.19,61.2,61.16,61.18,33300.0,38.9146,38.9209,38.8955,38.9082,33300.0
2007-02-12 13:55:00,61.17,61.21,61.17,61.18,15900.0,38.9019,38.9273,38.9019,38.9082,15900.0
2007-02-12 14:00:00,61.18,61.21,61.15,61.15,25900.0,38.9082,38.9273,38.8891,38.8891,25900.0
2007-02-12 14:05:00,61.16,61.17,61.12,61.13,36800.0,38.8955,38.9019,38.8701,38.8764,36800.0
2007-02-12 14:10:00,61.13,61.15,61.09,61.13,31200.0,38.8764,38.8891,38.851,38.8764,31200.0
2007-02-12 14:15:00,61.13,61.15,61.11,61.13,12800.0,38.8764,38.8891,38.8637,38.8764,12800.0
2007-02-12 14:20:00,61.12,61.15,61.1,61.15,32700.0,38.8701,38.8891,38.8573,38.8891,32700.0
2007-02-12 14:25:00,61.14,61.19,61.13,61.13,38500.0,38.8828,38.9146,38.8764,38.8764,38500.0
2007-02-12 14:30:00,61.13,61.13,61.09,61.1,17700.0,38.8764,38.8764,38.851,38.8573,17700.0
2007-02-12 14:35:00,61.11,61.13,61.09,61.09,23000.0,38.8637,38.8764,38.851,38.851,23000.0
2007-02-12 14:40:00,61.1,61.11,61.09,61.1,19500.0,38.8573,38.8637,38.851,38.8573,19500.0
2007-02-12 14:45:00,61.1,61.11,61.07,61.09,51200.0,38.8573,38.8637,38.8383,38.851,51200.0
2007-02-12 14:50:00,61.11,61.11,61.07,61.1,46300.0,38.8637,38.8637,38.8383,38.8573,46300.0
2007-02-12 14:55:00,61.09,61.1,61.07,61.09,27400.0,38.851,38.8573,38.8383,38.851,27400.0
2007-02-12 15:00:00,61.07,61.08,61.02,61.03,36300.0,38.8383,38.8446,38.8065,38.8128,36300.0
2007-02-12 15:05:00,61.05,61.06,61.03,61.05,43900.0,38.8256,38.8319,38.8128,38.8256,43900.0
2007-02-12 15:10:00,61.04,61.05,61.0,61.01,53900.0,38.8192,38.8256,38.7938,38.8001,53900.0
2007-02-12 15:15:00,61.01,61.03,60.99,61.0,48400.0,38.8001,38.8128,38.7874,38.7938,48400.0
2007-02-12 15:20:00,61.0,61.03,60.99,61.0,34600.0,38.7938,38.8128,38.7874,38.7938,34600.0
2007-02-12 15:25:00,61.02,61.03,60.96,60.97,36900.0,38.8065,38.8128,38.7683,38.7747,36900.0
2007-02-12 15:30:00,60.96,60.96,60.91,60.93,37200.0,38.7683,38.7683,38.7365,38.7492,37200.0
2007-02-12 15:35:00,60.94,61.01,60.93,61.01,39400.0,38.7556,38.8001,38.7492,38.8001,39400.0
2007-02-12 15:40:00,61.01,61.01,60.94,60.95,51000.0,38.8001,38.8001,38.7556,38.762,51000.0
2007-02-12 15:45:00,60.94,60.98,60.89,60.92,44200.0,38.7556,38.781,38.7238,38.7429,44200.0
2007-02-12 15:50:00,60.91,60.95,60.9,60.94,42600.0,38.7365,38.762,38.7302,38.7556,42600.0
2007-02-12 15:55:00,60.94,60.95,60.9,60.95,50800.0,38.7556,38.762,38.7302,38.762,50800.0
2007-02-13 09:30:00,60.91,61.14,60.9,61.06,51900.0,38.7365,38.8828,38.7302,38.8319,51900.0
2007-02-13 09:35:00,61.06,61.18,61.01,61.1,27900.0,38.8319,38.9082,38.8001,38.8573,27900.0
2007-02-13 09:40:00,61.11,61.2,61.1,61.19,33800.0,38.8637,38.9209,38.8573,38.9146,33800.0
2007-02-13 09:45:00,61.19,61.3,61.16,61.25,69700.0,38.9146,38.9845,38.8955,38.9527,69700.0
2007-02-13 09:50:00,61.27,61.33,61.26,61.33,30900.0,38.9655,39.0036,38.9591,39.0036,30900.0
2007-02-13 09:55:00,61.34,61.39,61.33,61.38,38600.0,39.01,39.0418,39.0036,39.0354,38600.0
2007-02-13 10:00:00,61.38,61.4,61.3,61.32,44400.0,39.0354,39.0481,38.9845,38.9973,44400.0
2007-02-13 10:05:00,61.31,61.33,61.3,61.31,31200.0,38.9909,39.0036,38.9845,38.9909,31200.0
2007-02-13 10:10:00,61.32,61.36,61.3,61.3,28900.0,38.9973,39.0227,38.9845,38.9845,28900.0
2007-02-13 10:15:00,61.29,61.31,61.22,61.29,39500.0,38.9782,38.9909,38.9337,38.9782,39500.0
2007-02-13 10:20:00,61.3,61.31,61.25,61.3,28400.0,38.9845,38.9909,38.9527,38.9845,28400.0
2007-02-13 10:25:00,61.3,61.33,61.29,61.3,47300.0,38.9845,39.0036,38.9782,38.9845,47300.0
2007-02-13 10:30:00,61.29,61.32,61.28,61.3,63400.0,38.9782,38.9973,38.9718,38.9845,63400.0
2007-02-13 10:35:00,61.31,61.31,61.29,61.29,31500.0,38.9909,38.9909,38.9782,38.9782,31500.0
2007-02-13 10:40:00,61.3,61.31,61.29,61.3,46400.0,38.9845,38.9909,38.9782,38.9845,46400.0
2007-02-13 10:45:00,61.29,61.3,61.28,61.3,17100.0,38.9782,38.9845,38.9718,38.9845,17100.0
2007-02-13 10:50:00,61.29,61.3,61.26,61.27,83200.0,38.9782,38.9845,38.9591,38.9655,83200.0
2007-02-13 10:55:00,61.26,61.27,61.25,61.26,24600.0,38.9591,38.9655,38.9527,38.9591,24600.0
2007-02-13 11:00:00,61.26,61.27,61.25,61.27,30100.0,38.9591,38.9655,38.9527,38.9655,30100.0
2007-02-13 11:05:00,61.26,61.27,61.26,61.27,55600.0,38.9591,38.9655,38.9591,38.9655,55600.0
2007-02-13 11:10:00,61.26,61.3,61.26,61.3,16400.0,38.9591,38.9845,38.9591,38.9845,16400.0
2007-02-13 11:15:00,61.29,61.3,61.16,61.16,91200.0,38.9782,38.9845,38.8955,38.8955,91200.0
2007-02-13 11:20:00,61.15,61.24,61.14,61.24,38200.0,38.8891,38.9464,38.8828,38.9464,38200.0
2007-02-13 11:25:00,61.24,61.29,61.24,61.29,17000.0,38.9464,38.9782,38.9464,38.9782,17000.0
2007-02-13 11:30:00,61.29,61.3,61.26,61.29,77700.0,38.9782,38.9845,38.9591,38.9782,77700.0
2007-02-13 11:35:00,61.29,61.3,61.17,61.18,84300.0,38.9782,38.9845,38.9019,38.9082,84300.0
2007-02-13 11:40:00,61.18,61.18,61.15,61.16,15700.0,38.9082,38.9082,38.8891,38.8955,15700.0
2007-02-13 11:45:00,61.16,61.18,61.16,61.16,27200.0,38.8955,38.9082,38.8955,38.8955,27200.0
2007-02-13 11:50:00,61.17,61.17,61.09,61.09,41600.0,38.9019,38.9019,38.851,38.851,41600.0
2007-02-13 11:55:00,61.1,61.11,61.05,61.1,61300.0,38.8573,38.8637,38.8256,38.8573,61300.0
2007-02-13 12:00:00,61.11,61.16,61.1,61.16,16300.0,38.8637,38.8955,38.8573,38.8955,16300.0
2007-02-13 12:05:00,61.16,61.2,61.16,61.18,27800.0,38.8955,38.9209,38.8955,38.9082,27800.0
2007-02-13 12:10:00,61.17,61.2,61.17,61.17,20300.0,38.9019,38.9209,38.9019,38.9019,20300.0
2007-02-13 12:15:00,61.18,61.18,61.11,61.13,31600.0,38.9082,38.9082,38.8637,38.8764,31600.0
2007-02-13 12:20:00,61.13,61.17,61.08,61.17,42700.0,38.8764,38.9019,38.8446,38.9019,42700.0
2007-02-13 12:25:00,61.17,61.18,61.11,61.15,44500.0,38.9019,38.9082,38.8637,38.8891,44500.0
2007-02-13 12:30:00,61.15,61.15,61.09,61.12,83700.0,38.8891,38.8891,38.851,38.8701,83700.0
2007-02-13 12:35:00,61.12,61.18,61.09,61.17,50200.0,38.8701,38.9082,38.851,38.9019,50200.0
2007-02-13 12:40:00,61.17,61.18,61.14,61.14,23000.0,38.9019,38.9082,38.8828,38.8828,23000.0
2007-02-13 12:45:00,61.14,61.15,61.14,61.15,12800.0,38.8828,38.8891,38.8828,38.8891,12800.0
2007-02-13 12:50:00,61.14,61.15,61.12,61.15,19400.0,38.8828,38.8891,38.8701,38.8891,19400.0
2007-02-13 12:55:00,61.14,61.16,61.14,61.15,18500.0,38.8828,38.8955,38.8828,38.8891,18500.0
2007-02-13 13:00:00,61.15,61.15,61.12,61.13,18400.0,38.8891,38.8891,38.8701,38.8764,18400.0
2007-02-13 13:05:00,61.14,61.18,61.14,61.14,21600.0,38.8828,38.9082,38.8828,38.8828,21600.0
2007-02-13 13:10:00,61.15,61.15,61.12,61.14,31100.0,38.8891,38.8891,38.8701,38.8828,31100.0
2007-02-13 13:15:00,61.13,61.15,61.13,61.15,24100.0,38.8764,38.8891,38.8764,38.8891,24100.0
2007-02-13 13:20:00,61.15,61.16,61.14,61.15,10800.0,38.8891,38.8955,38.8828,38.8891,10800.0
2007-02-13 13:25:00,61.15,61.15,61.13,61.15,21000.0,38.8891,38.8891,38.8764,38.8891,21000.0
2007-02-13 13:30:00,61.15,61.15,61.14,61.15,24500.0,38.8891,38.8891,38.8828,38.8891,24500.0
2007-02-13 13:35:00,61.15,61.18,61.15,61.18,23300.0,38.8891,38.9082,38.8891,38.9082,23300.0
2007-02-13 13:40:00,61.17,61.19,61.16,61.19,13000.0,38.9019,38.9146,38.8955,38.9146,13000.0
2007-02-13 13:45:00,61.19,61.2,61.18,61.2,17100.0,38.9146,38.9209,38.9082,38.9209,17100.0
2007-02-13 13:50:00,61.2,61.2,61.19,61.19,30800.0,38.9209,38.9209,38.9146,38.9146,30800.0
2007-02-13 13:55:00,61.19,61.22,61.17,61.17,39300.0,38.9146,38.9337,38.9019,38.9019,39300.0
2007-02-13 14:00:00,61.18,61.24,61.17,61.23,26100.0,38.9082,38.9464,38.9019,38.94,26100.0
2007-02-13 14:05:00,61.22,61.26,61.22,61.24,27600.0,38.9337,38.9591,38.9337,38.9464,27600.0
2007-02-13 14:10:00,61.24,61.28,61.23,61.28,13500.0,38.9464,38.9718,38.94,38.9718,13500.0
2007-02-13 14:15:00,61.28,61.31,61.27,61.3,16900.0,38.9718,38.9909,38.9655,38.9845,16900.0
2007-02-13 14:20:00,61.3,61.31,61.29,61.3,27800.0,38.9845,38.9909,38.9782,38.9845,27800.0
2007-02-13 14:25:00,61.29,61.3,61.23,61.23,34600.0,38.9782,38.9845,38.94,38.94,34600.0
2007-02-13 14:30:00,61.24,61.26,61.22,61.26,12700.0,38.9464,38.9591,38.9337,38.9591,12700.0
2007-02-13 14:35:00,61.26,61.31,61.24,61.25,24500.0,38.9591,38.9909,38.9464,38.9527,24500.0
2007-02-13 14:40:00,61.25,61.26,61.24,61.25,9600.0,38.9527,38.9591,38.9464,38.9527,9600.0
2007-02-13 14:45:00,61.25,61.26,61.24,61.25,24000.0,38.9527,38.9591,38.9464,38.9527,24000.0
2007-02-13 14:50:00,61.25,61.25,61.22,61.23,33800.0,38.9527,38.9527,38.9337,38.94,33800.0
2007-02-13 14:55:00,61.22,61.23,61.2,61.2,29000.0,38.9337,38.94,38.9209,38.9209,29000.0
2007-02-13 15:00:00,61.2,61.22,61.19,61.21,98700.0,38.9209,38.9337,38.9146,38.9273,98700.0
2007-02-13 15:05:00,61.2,61.21,61.18,61.18,31400.0,38.9209,38.9273,38.9082,38.9082,31400.0
2007-02-13 15:10:00,61.19,61.2,61.12,61.19,59800.0,38.9146,38.9209,38.8701,38.9146,59800.0
2007-02-13 15:15:00,61.19,61.22,61.18,61.19,48600.0,38.9146,38.9337,38.9082,38.9146,48600.0
2007-02-13 15:20:00,61.19,61.2,61.18,61.18,39500.0,38.9146,38.9209,38.9082,38.9082,39500.0
2007-02-13 15:25:00,61.19,61.19,61.15,61.15,47300.0,38.9146,38.9146,38.8891,38.8891,47300.0
2007-02-13 15:30:00,61.16,61.21,61.15,61.21,57800.0,38.8955,38.9273,38.8891,38.9273,57800.0
2007-02-13 15:35:00,61.2,61.26,61.2,61.25,55600.0,38.9209,38.9591,38.9209,38.9527,55600.0
2007-02-13 15:40:00,61.24,61.27,61.24,61.25,85300.0,38.9464,38.9655,38.9464,38.9527,85300.0
2007-02-13 15:45:00,61.25,61.25,61.17,61.18,86500.0,38.9527,38.9527,38.9019,38.9082,86500.0
2007-02-13 15:50:00,61.18,61.25,61.17,61.21,101200.0,38.9082,38.9527,38.9019,38.9273,101200.0
2007-02-13 15:55:00,61.21,61.23,61.19,61.2,96000.0,38.9273,38.94,38.9146,38.9209,96000.0
2007-02-14 09:30:00,61.4,61.5,61.27,61.38,29800.0,39.0481,39.1117,38.9655,39.0354,29800.0
2007-02-14 09:35:00,61.38,61.4,61.35,61.37,28200.0,39.0354,39.0481,39.0163,39.0291,28200.0
2007-02-14 09:40:00,61.37,61.43,61.28,61.31,73100.0,39.0291,39.0672,38.9718,38.9909,73100.0
2007-02-14 09:45:00,61.31,61.4,61.28,61.37,63000.0,38.9909,39.0481,38.9718,39.0291,63000.0
2007-02-14 09:50:00,61.38,61.51,61.36,61.48,26200.0,39.0354,39.1181,39.0227,39.099,26200.0
2007-02-14 09:55:00,61.47,61.54,61.46,61.54,24800.0,39.0927,39.1372,39.0863,39.1372,24800.0
2007-02-14 10:00:00,61.55,61.67,61.5,61.52,62300.0,39.1435,39.2198,39.1117,39.1245,62300.0
2007-02-14 10:05:00,61.51,61.6,61.5,61.6,52200.0,39.1181,39.1753,39.1117,39.1753,52200.0
2007-02-14 10:10:00,61.6,61.7,61.55,61.63,61700.0,39.1753,39.2389,39.1435,39.1944,61700.0
2007-02-14 10:15:00,61.64,61.7,61.61,61.62,77000.0,39.2008,39.2389,39.1817,39.1881,77000.0
2007-02-14 10:20:00,61.62,61.64,61.6,61.62,32300.0,39.1881,39.2008,39.1753,39.1881,32300.0
2007-02-14 10:25:00,61.62,61.69,61.62,61.69,29800.0,39.1881,39.2326,39.1881,39.2326,29800.0
2007-02-14 10:30:00,61.68,61.75,61.67,61.71,51200.0,39.2262,39.2707,39.2198,39.2453,51200.0
2007-02-14 10:35:00,61.72,61.74,61.7,61.72,60400.0,39.2516,39.2644,39.2389,39.2516,60400.0
2007-02-14 10:40:00,61.72,61.77,61.72,61.77,87000.0,39.2516,39.2834,39.2516,39.2834,87000.0
2007-02-14 10:45:00,61.77,61.84,61.75,61.82,58200.0,39.2834,39.328,39.2707,39.3152,58200.0
2007-02-14 10:50:00,61.82,61.85,61.81,61.83,29300.0,39.3152,39.3343,39.3089,39.3216,29300.0
2007-02-14 10:55:00,61.83,61.9,61.82,61.83,79100.0,39.3216,39.3661,39.3152,39.3216,79100.0
2007-02-14 11:00:00,61.83,61.84,61.78,61.79,36300.0,39.3216,39.328,39.2898,39.2962,36300.0
2007-02-14 11:05:00,61.78,61.82,61.77,61.82,18200.0,39.2898,39.3152,39.2834,39.3152,18200.0
2007-02-14 11:10:00,61.81,61.82,61.79,61.82,25600.0,39.3089,39.3152,39.2962,39.3152,25600.0
2007-02-14 11:15:00,61.81,61.84,61.8,61.83,27900.0,39.3089,39.328,39.3025,39.3216,27900.0
2007-02-14 11:20:00,61.81,61.85,61.81,61.84,24600.0,39.3089,39.3343,39.3089,39.328,24600.0
2007-02-14 11:25:00,61.85,61.85,61.83,61.83,25500.0,39.3343,39.3343,39.3216,39.3216,25500.0
2007-02-14 11:30:00,61.83,61.85,61.8,61.8,26700.0,39.3216,39.3343,39.3025,39.3025,26700.0
2007-02-14 11:35:00,61.8,61.82,61.8,61.82,11000.0,39.3025,39.3152,39.3025,39.3152,11000.0
2007-02-14 11:40:00,61.82,61.82,61.81,61.82,10100.0,39.3152,39.3152,39.3089,39.3152,10100.0
2007-02-14 11:45:00,61.82,61.82,61.79,61.8,33200.0,39.3152,39.3152,39.2962,39.3025,33200.0
2007-02-14 11:50:00,61.8,61.8,61.77,61.79,16500.0,39.3025,39.3025,39.2834,39.2962,16500.0
2007-02-14 11:55:00,61.8,61.8,61.78,61.79,16600.0,39.3025,39.3025,39.2898,39.2962,16600.0
2007-02-14 12:00:00,61.79,61.8,61.78,61.79,11000.0,39.2962,39.3025,39.2898,39.2962,11000.0
2007-02-14 12:05:00,61.8,61.81,61.79,61.8,30900.0,39.3025,39.3089,39.2962,39.3025,30900.0
2007-02-14 12:10:00,61.8,61.81,61.77,61.78,11900.0,39.3025,39.3089,39.2834,39.2898,11900.0
2007-02-14 12:15:00,61.77,61.78,61.74,61.76,36400.0,39.2834,39.2898,39.2644,39.2771,36400.0
2007-02-14 12:20:00,61.76,61.81,61.75,61.79,20900.0,39.2771,39.3089,39.2707,39.2962,20900.0
2007-02-14 12:25:00,61.8,61.83,61.79,61.82,21400.0,39.3025,39.3216,39.2962,39.3152,21400.0
2007-02-14 12:30:00,61.81,61.83,61.81,61.82,18600.0,39.3089,39.3216,39.3089,39.3152,18600.0
2007-02-14 12:35:00,61.81,61.82,61.8,61.81,22100.0,39.3089,39.3152,39.3025,39.3089,22100.0
2007-02-14 12:40:00,61.81,61.82,61.81,61.81,17900.0,39.3089,39.3152,39.3089,39.3089,17900.0
2007-02-14 12:45:00,61.81,61.82,61.81,61.81,3700.0,39.3089,39.3152,39.3089,39.3089,3700.0
2007-02-14 12:50:00,61.82,61.83,61.81,61.81,11100.0,39.3152,39.3216,39.3089,39.3089,11100.0
2007-02-14 12:55:00,61.81,61.86,61.81,61.86,23700.0,39.3089,39.3407,39.3089,39.3407,23700.0
2007-02-14 13:00:00,61.85,61.91,61.85,61.9,25100.0,39.3343,39.3725,39.3343,39.3661,25100.0
2007-02-14 13:05:00,61.9,61.97,61.9,61.96,76400.0,39.3661,39.4106,39.3661,39.4043,76400.0
2007-02-14 13:10:00,61.96,61.96,61.94,61.96,13900.0,39.4043,39.4043,39.3916,39.4043,13900.0
2007-02-14 13:15:00,61.96,61.98,61.96,61.98,17800.0,39.4043,39.417,39.4043,39.417,17800.0
2007-02-14 13:20:00,61.97,61.98,61.94,61.95,26900.0,39.4106,39.417,39.3916,39.3979,26900.0
2007-02-14 13:25:00,61.96,61.96,61.94,61.95,14000.0,39.4043,39.4043,39.3916,39.3979,14000.0
2007-02-14 13:30:00,61.94,62.0,61.94,61.98,86000.0,39.3916,39.4297,39.3916,39.417,86000.0
2007-02-14 13:35:00,61.97,61.99,61.96,61.98,11400.0,39.4106,39.4234,39.4043,39.417,11400.0
2007-02-14 13:40:00,61.99,62.03,61.99,62.02,25500.0,39.4234,39.4488,39.4234,39.4424,25500.0
2007-02-14 13:45:00,62.02,62.04,62.01,62.03,17600.0,39.4424,39.4552,39.4361,39.4488,17600.0
2007-02-14 13:50:00,62.02,62.05,62.0,62.03,81100.0,39.4424,39.4615,39.4297,39.4488,81100.0
2007-02-14 13:55:00,62.03,62.06,62.02,62.05,16900.0,39.4488,39.4679,39.4424,39.4615,16900.0
2007-02-14 14:00:00,62.05,62.07,62.05,62.05,19100.0,39.4615,39.4742,39.4615,39.4615,19100.0
2007-02-14 14:05:00,62.06,62.06,62.03,62.03,26500.0,39.4679,39.4679,39.4488,39.4488,26500.0
2007-02-14 14:10:00,62.04,62.1,62.03,62.1,18400.0,39.4552,39.4933,39.4488,39.4933,18400.0
2007-02-14 14:15:00,62.09,62.1,62.07,62.08,24200.0,39.487,39.4933,39.4742,39.4806,24200.0
2007-02-14 14:20:00,62.09,62.1,62.06,62.09,85300.0,39.487,39.4933,39.4679,39.487,85300.0
2007-02-14 14:25:00,62.09,62.11,62.07,62.08,34700.0,39.487,39.4997,39.4742,39.4806,34700.0
2007-02-14 14:30:00,62.08,62.1,62.06,62.08,16700.0,39.4806,39.4933,39.4679,39.4806,16700.0
2007-02-14 14:35:00,62.08,62.1,62.06,62.1,19300.0,39.4806,39.4933,39.4679,39.4933,19300.0
2007-02-14 14:40:00,62.1,62.12,62.08,62.11,30200.0,39.4933,39.506,39.4806,39.4997,30200.0
2007-02-14 14:45:00,62.12,62.13,62.11,62.11,16900.0,39.506,39.5124,39.4997,39.4997,16900.0
2007-02-14 14:50:00,62.11,62.12,62.09,62.1,21100.0,39.4997,39.506,39.487,39.4933,21100.0
2007-02-14 14:55:00,62.11,62.12,62.1,62.12,13800.0,39.4997,39.506,39.4933,39.506,13800.0
2007-02-14 15:00:00,62.11,62.12,62.1,62.11,13400.0,39.4997,39.506,39.4933,39.4997,13400.0
2007-02-14 15:05:00,62.12,62.15,62.1,62.13,50100.0,39.506,39.5251,39.4933,39.5124,50100.0
2007-02-14 15:10:00,62.14,62.14,62.1,62.1,23300.0,39.5188,39.5188,39.4933,39.4933,23300.0
2007-02-14 15:15:00,62.1,62.12,62.1,62.12,42300.0,39.4933,39.506,39.4933,39.506,42300.0
2007-02-14 15:20:00,62.12,62.12,62.07,62.08,49400.0,39.506,39.506,39.4742,39.4806,49400.0
2007-02-14 15:25:00,62.07,62.12,62.07,62.1,61500.0,39.4742,39.506,39.4742,39.4933,61500.0
2007-02-14 15:30:00,62.09,62.11,62.08,62.1,23100.0,39.487,39.4997,39.4806,39.4933,23100.0
2007-02-14 15:35:00,62.1,62.1,62.01,62.02,65700.0,39.4933,39.4933,39.4361,39.4424,65700.0
2007-02-14 15:40:00,62.02,62.05,62.0,62.02,64200.0,39.4424,39.4615,39.4297,39.4424,64200.0
2007-02-14 15:45:00,62.02,62.02,61.97,61.98,25500.0,39.4424,39.4424,39.4106,39.417,25500.0
2007-02-14 15:50:00,62.0,62.0,61.9,61.93,90300.0,39.4297,39.4297,39.3661,39.3852,90300.0
2007-02-14 15:55:00,61.92,62.0,61.88,62.0,113300.0,39.3788,39.4297,39.3534,39.4297,113300.0
2007-02-15 09:30:00,61.71,62.11,61.71,62.07,60400.0,39.2453,39.4997,39.2453,39.4742,60400.0
2007-02-15 09:35:00,62.05,62.15,61.95,62.08,81600.0,39.4615,39.5251,39.3979,39.4806,81600.0
2007-02-15 09:40:00,62.08,62.09,61.95,62.09,32200.0,39.4806,39.487,39.3979,39.487,32200.0
2007-02-15 09:45:00,62.09,62.1,62.04,62.08,22600.0,39.487,39.4933,39.4552,39.4806,22600.0
2007-02-15 09:50:00,62.08,62.09,61.96,62.06,30800.0,39.4806,39.487,39.4043,39.4679,30800.0
2007-02-15 09:55:00,62.06,62.07,62.02,62.03,19500.0,39.4679,39.4742,39.4424,39.4488,19500.0
2007-02-15 10:00:00,62.03,62.04,62.0,62.02,18000.0,39.4488,39.4552,39.4297,39.4424,18000.0
2007-02-15 10:05:00,62.03,62.07,62.02,62.06,17900.0,39.4488,39.4742,39.4424,39.4679,17900.0
2007-02-15 10:10:00,62.07,62.07,62.0,62.01,16300.0,39.4742,39.4742,39.4297,39.4361,16300.0
2007-02-15 10:15:00,62.02,62.05,62.0,62.04,21700.0,39.4424,39.4615,39.4297,39.4552,21700.0
2007-02-15 10:20:00,62.03,62.04,62.01,62.01,20500.0,39.4488,39.4552,39.4361,39.4361,20500.0
2007-02-15 10:25:00,62.01,62.01,61.97,61.97,13100.0,39.4361,39.4361,39.4106,39.4106,13100.0
2007-02-15 10:30:00,61.98,62.0,61.97,61.99,18200.0,39.417,39.4297,39.4106,39.4234,18200.0
2007-02-15 10:35:00,61.99,62.03,61.98,62.02,14000.0,39.4234,39.4488,39.417,39.4424,14000.0
2007-02-15 10:40:00,62.02,62.04,62.0,62.03,23500.0,39.4424,39.4552,39.4297,39.4488,23500.0
2007-02-15 10:45:00,62.02,62.03,61.97,61.97,31600.0,39.4424,39.4488,39.4106,39.4106,31600.0
2007-02-15 10:50:00,61.98,61.99,61.96,61.97,16400.0,39.417,39.4234,39.4043,39.4106,16400.0
2007-02-15 10:55:00,61.96,61.99,61.96,61.97,17700.0,39.4043,39.4234,39.4043,39.4106,17700.0
2007-02-15 11:00:00,61.97,62.0,61.97,61.99,16100.0,39.4106,39.4297,39.4106,39.4234,16100.0
2007-02-15 11:05:00,61.99,62.02,61.99,62.0,18000.0,39.4234,39.4424,39.4234,39.4297,18000.0
2007-02-15 11:10:00,62.02,62.09,62.02,62.06,24500.0,39.4424,39.487,39.4424,39.4679,24500.0
2007-02-15 11:15:00,62.06,62.1,62.04,62.07,14300.0,39.4679,39.4933,39.4552,39.4742,14300.0
2007-02-15 11:20:00,62.08,62.12,62.06,62.11,18800.0,39.4806,39.506,39.4679,39.4997,18800.0
2007-02-15 11:25:00,62.11,62.21,62.09,62.21,37700.0,39.4997,39.5633,39.487,39.5633,37700.0
2007-02-15 11:30:00,62.2,62.23,62.18,62.22,23700.0,39.5569,39.576,39.5442,39.5696,23700.0
2007-02-15 11:35:00,62.21,62.23,62.2,62.21,30100.0,39.5633,39.576,39.5569,39.5633,30100.0
2007-02-15 11:40:00,62.22,62.24,62.2,62.23,22700.0,39.5696,39.5823,39.5569,39.576,22700.0
2007-02-15 11:45:00,62.23,62.28,62.23,62.28,39300.0,39.576,39.6078,39.576,39.6078,39300.0
2007-02-15 11:50:00,62.28,62.28,62.26,62.27,20200.0,39.6078,39.6078,39.5951,39.6014,20200.0
2007-02-15 11:55:00,62.26,62.27,62.25,62.26,25700.0,39.5951,39.6014,39.5887,39.5951,25700.0
2007-02-15 12:00:00,62.25,62.28,62.24,62.27,57300.0,39.5887,39.6078,39.5823,39.6014,57300.0
2007-02-15 12:05:00,62.26,62.28,62.24,62.25,26500.0,39.5951,39.6078,39.5823,39.5887,26500.0
2007-02-15 12:10:00,62.26,62.27,62.24,62.24,30900.0,39.5951,39.6014,39.5823,39.5823,30900.0
2007-02-15 12:15:00,62.24,62.25,62.21,62.23,46100.0,39.5823,39.5887,39.5633,39.576,46100.0
2007-02-15 12:20:00,62.22,62.24,62.2,62.2,44300.0,39.5696,39.5823,39.5569,39.5569,44300.0
2007-02-15 12:25:00,62.2,62.21,62.18,62.18,64400.0,39.5569,39.5633,39.5442,39.5442,64400.0
2007-02-15 12:30:00,62.2,62.21,62.18,62.19,12900.0,39.5569,39.5633,39.5442,39.5505,12900.0
2007-02-15 12:35:00,62.18,62.23,62.18,62.21,27700.0,39.5442,39.576,39.5442,39.5633,27700.0
2007-02-15 12:40:00,62.2,62.24,62.2,62.21,23800.0,39.5569,39.5823,39.5569,39.5633,23800.0
2007-02-15 12:45:00,62.21,62.22,62.19,62.2,19200.0,39.5633,39.5696,39.5505,39.5569,19200.0
2007-02-15 12:50:00,62.19,62.24,62.19,62.24,22200.0,39.5505,39.5823,39.5505,39.5823,22200.0
2007-02-15 12:55:00,62.23,62.27,62.23,62.27,14600.0,39.576,39.6014,39.576,39.6014,14600.0
2007-02-15 13:00:00,62.26,62.29,62.26,62.28,12900.0,39.5951,39.6141,39.5951,39.6078,12900.0
2007-02-15 13:05:00,62.28,62.3,62.27,62.28,24600.0,39.6078,39.6205,39.6014,39.6078,24600.0
2007-02-15 13:10:00,62.28,62.28,62.25,62.26,11600.0,39.6078,39.6078,39.5887,39.5951,11600.0
2007-02-15 13:15:00,62.27,62.29,62.25,62.28,14500.0,39.6014,39.6141,39.5887,39.6078,14500.0
2007-02-15 13:20:00,62.29,62.31,62.28,62.3,19600.0,39.6141,39.6269,39.6078,39.6205,19600.0
2007-02-15 13:25:00,62.3,62.32,62.29,62.31,19000.0,39.6205,39.6332,39.6141,39.6269,19000.0
2007-02-15 13:30:00,62.32,62.33,62.31,62.33,28300.0,39.6332,39.6396,39.6269,39.6396,28300.0
2007-02-15 13:35:00,62.33,62.34,62.31,62.31,22300.0,39.6396,39.6459,39.6269,39.6269,22300.0
2007-02-15 13:40:00,62.32,62.32,62.3,62.31,17600.0,39.6332,39.6332,39.6205,39.6269,17600.0
2007-02-15 13:45:00,62.31,62.34,62.3,62.33,10600.0,39.6269,39.6459,39.6205,39.6396,10600.0
2007-02-15 13:50:00,62.34,62.36,62.31,62.31,40300.0,39.6459,39.6587,39.6269,39.6269,40300.0
2007-02-15 13:55:00,62.31,62.32,62.3,62.31,19100.0,39.6269,39.6332,39.6205,39.6269,19100.0
2007-02-15 14:00:00,62.31,62.32,62.28,62.29,24800.0,39.6269,39.6332,39.6078,39.6141,24800.0
2007-02-15 14:05:00,62.29,62.31,62.29,62.3,11400.0,39.6141,39.6269,39.6141,39.6205,11400.0
2007-02-15 14:10:00,62.3,62.31,62.28,62.29,15700.0,39.6205,39.6269,39.6078,39.6141,15700.0
2007-02-15 14:15:00,62.29,62.31,62.28,62.28,24400.0,39.6141,39.6269,39.6078,39.6078,24400.0
2007-02-15 14:20:00,62.29,62.29,62.26,62.26,18300.0,39.6141,39.6141,39.5951,39.5951,18300.0
2007-02-15 14:25:00,62.25,62.26,62.24,62.25,16900.0,39.5887,39.5951,39.5823,39.5887,16900.0
2007-02-15 14:30:00,62.25,62.26,62.25,62.25,9000.0,39.5887,39.5951,39.5887,39.5887,9000.0
2007-02-15 14:35:00,62.25,62.26,62.21,62.21,24000.0,39.5887,39.5951,39.5633,39.5633,24000.0
2007-02-15 14:40:00,62.21,62.22,62.2,62.2,20800.0,39.5633,39.5696,39.5569,39.5569,20800.0
2007-02-15 14:45:00,62.2,62.21,62.2,62.21,25700.0,39.5569,39.5633,39.5569,39.5633,25700.0
2007-02-15 14:50:00,62.21,62.22,62.2,62.21,22600.0,39.5633,39.5696,39.5569,39.5633,22600.0
2007-02-15 14:55:00,62.21,62.24,62.2,62.23,22500.0,39.5633,39.5823,39.5569,39.576,22500.0
2007-02-15 15:00:00,62.23,62.24,62.21,62.22,42400.0,39.576,39.5823,39.5633,39.5696,42400.0
2007-02-15 15:05:00,62.21,62.22,62.2,62.22,22300.0,39.5633,39.5696,39.5569,39.5696,22300.0
2007-02-15 15:10:00,62.22,62.27,62.22,62.26,32300.0,39.5696,39.6014,39.5696,39.5951,32300.0
2007-02-15 15:15:00,62.26,62.28,62.26,62.26,17200.0,39.5951,39.6078,39.5951,39.5951,17200.0
2007-02-15 15:20:00,62.26,62.27,62.25,62.27,21600.0,39.5951,39.6014,39.5887,39.6014,21600.0
2007-02-15 15:25:00,62.27,62.28,62.25,62.26,36500.0,39.6014,39.6078,39.5887,39.5951,36500.0
2007-02-15 15:30:00,62.26,62.27,62.25,62.27,19100.0,39.5951,39.6014,39.5887,39.6014,19100.0
2007-02-15 15:35:00,62.27,62.3,62.26,62.3,33400.0,39.6014,39.6205,39.5951,39.6205,33400.0
2007-02-15 15:40:00,62.3,62.35,62.29,62.33,43200.0,39.6205,39.6523,39.6141,39.6396,43200.0
2007-02-15 15:45:00,62.33,62.4,62.33,62.37,70300.0,39.6396,39.6841,39.6396,39.665,70300.0
2007-02-15 15:50:00,62.37,62.38,62.35,62.37,99500.0,39.665,39.6714,39.6523,39.665,99500.0
2007-02-15 15:55:00,62.37,62.38,62.27,62.3,61200.0,39.665,39.6714,39.6014,39.6205,61200.0
2007-02-16 09:30:00,61.94,62.21,61.87,62.17,357800.0,39.3916,39.5633,39.347,39.5378,357800.0
2007-02-16 09:35:00,62.16,62.21,62.08,62.2,21100.0,39.5315,39.5633,39.4806,39.5569,21100.0
2007-02-16 09:40:00,62.21,62.3,62.11,62.18,50900.0,39.5633,39.6205,39.4997,39.5442,50900.0
2007-02-16 09:45:00,62.17,62.17,61.99,62.06,64400.0,39.5378,39.5378,39.4234,39.4679,64400.0
2007-02-16 09:50:00,62.05,62.13,62.04,62.04,22900.0,39.4615,39.5124,39.4552,39.4552,22900.0
2007-02-16 09:55:00,62.05,62.23,62.02,62.12,20500.0,39.4615,39.576,39.4424,39.506,20500.0
2007-02-16 10:00:00,62.1,62.12,62.05,62.06,19700.0,39.4933,39.506,39.4615,39.4679,19700.0
2007-02-16 10:05:00,62.08,62.18,62.05,62.15,18300.0,39.4806,39.5442,39.4615,39.5251,18300.0
2007-02-16 10:10:00,62.15,62.17,62.1,62.15,33600.0,39.5251,39.5378,39.4933,39.5251,33600.0
2007-02-16 10:15:00,62.14,62.17,62.13,62.17,11700.0,39.5188,39.5378,39.5124,39.5378,11700.0
2007-02-16 10:20:00,62.17,62.22,62.17,62.22,7400.0,39.5378,39.5696,39.5378,39.5696,7400.0
2007-02-16 10:25:00,62.21,62.23,62.15,62.16,18500.0,39.5633,39.576,39.5251,39.5315,18500.0
2007-02-16 10:30:00,62.15,62.16,62.11,62.14,27600.0,39.5251,39.5315,39.4997,39.5188,27600.0
2007-02-16 10:35:00,62.14,62.22,62.13,62.22,14400.0,39.5188,39.5696,39.5124,39.5696,14400.0
2007-02-16 10:40:00,62.22,62.24,62.21,62.22,18900.0,39.5696,39.5823,39.5633,39.5696,18900.0
2007-02-16 10:45:00,62.23,62.28,62.23,62.28,27700.0,39.576,39.6078,39.576,39.6078,27700.0
2007-02-16 10:50:00,62.27,62.3,62.27,62.3,9600.0,39.6014,39.6205,39.6014,39.6205,9600.0
2007-02-16 10:55:00,62.3,62.36,62.3,62.36,19800.0,39.6205,39.6587,39.6205,39.6587,19800.0
2007-02-16 11:00:00,62.36,62.41,62.35,62.38,18500.0,39.6587,39.6905,39.6523,39.6714,18500.0
2007-02-16 11:05:00,62.38,62.39,62.36,62.36,10100.0,39.6714,39.6777,39.6587,39.6587,10100.0
2007-02-16 11:10:00,62.36,62.39,62.36,62.38,12900.0,39.6587,39.6777,39.6587,39.6714,12900.0
2007-02-16 11:15:00,62.38,62.39,62.38,62.38,7900.0,39.6714,39.6777,39.6714,39.6714,7900.0
2007-02-16 11:20:00,62.38,62.39,62.37,62.38,12800.0,39.6714,39.6777,39.665,39.6714,12800.0
2007-02-16 11:25:00,62.37,62.39,62.37,62.37,8000.0,39.665,39.6777,39.665,39.665,8000.0
2007-02-16 11:30:00,62.37,62.4,62.37,62.4,11800.0,39.665,39.6841,39.665,39.6841,11800.0
2007-02-16 11:35:00,62.4,62.42,62.39,62.4,21300.0,39.6841,39.6968,39.6777,39.6841,21300.0
2007-02-16 11:40:00,62.4,62.41,62.39,62.4,15600.0,39.6841,39.6905,39.6777,39.6841,15600.0
2007-02-16 11:45:00,62.4,62.41,62.39,62.41,17100.0,39.6841,39.6905,39.6777,39.6905,17100.0
2007-02-16 11:50:00,62.4,62.44,62.33,62.33,47900.0,39.6841,39.7095,39.6396,39.6396,47900.0
2007-02-16 11:55:00,62.32,62.33,62.25,62.28,23800.0,39.6332,39.6396,39.5887,39.6078,23800.0
2007-02-16 12:00:00,62.28,62.32,62.26,62.26,25400.0,39.6078,39.6332,39.5951,39.5951,25400.0
2007-02-16 12:05:00,62.26,62.27,62.2,62.23,38800.0,39.5951,39.6014,39.5569,39.576,38800.0
2007-02-16 12:10:00,62.24,62.26,62.23,62.26,12400.0,39.5823,39.5951,39.576,39.5951,12400.0
2007-02-16 12:15:00,62.25,62.26,62.19,62.2,24900.0,39.5887,39.5951,39.5505,39.5569,24900.0
2007-02-16 12:20:00,62.2,62.21,62.16,62.16,17000.0,39.5569,39.5633,39.5315,39.5315,17000.0
2007-02-16 12:25:00,62.16,62.18,62.15,62.15,12200.0,39.5315,39.5442,39.5251,39.5251,12200.0
2007-02-16 12:30:00,62.15,62.21,62.15,62.2,35400.0,39.5251,39.5633,39.5251,39.5569,35400.0
2007-02-16 12:35:00,62.21,62.21,62.15,62.16,35800.0,39.5633,39.5633,39.5251,39.5315,35800.0
2007-02-16 12:40:00,62.17,62.2,62.17,62.18,13100.0,39.5378,39.5569,39.5378,39.5442,13100.0
2007-02-16 12:45:00,62.19,62.22,62.16,62.21,4700.0,39.5505,39.5696,39.5315,39.5633,4700.0
2007-02-16 12:50:00,62.21,62.24,62.21,62.24,6400.0,39.5633,39.5823,39.5633,39.5823,6400.0
2007-02-16 12:55:00,62.24,62.29,62.23,62.29,6500.0,39.5823,39.6141,39.576,39.6141,6500.0
2007-02-16 13:00:00,62.3,62.32,62.29,62.29,3900.0,39.6205,39.6332,39.6141,39.6141,3900.0
2007-02-16 13:05:00,62.3,62.37,62.3,62.34,15700.0,39.6205,39.665,39.6205,39.6459,15700.0
2007-02-16 13:10:00,62.34,62.35,62.26,62.27,27200.0,39.6459,39.6523,39.5951,39.6014,27200.0
2007-02-16 13:15:00,62.27,62.31,62.27,62.31,15800.0,39.6014,39.6269,39.6014,39.6269,15800.0
2007-02-16 13:20:00,62.31,62.34,62.31,62.32,5100.0,39.6269,39.6459,39.6269,39.6332,5100.0
2007-02-16 13:25:00,62.32,62.33,62.25,62.26,50700.0,39.6332,39.6396,39.5887,39.5951,50700.0
2007-02-16 13:30:00,62.25,62.26,62.24,62.24,6800.0,39.5887,39.5951,39.5823,39.5823,6800.0
2007-02-16 13:35:00,62.24,62.29,62.22,62.29,27400.0,39.5823,39.6141,39.5696,39.6141,27400.0
2007-02-16 13:40:00,62.3,62.3,62.27,62.28,12700.0,39.6205,39.6205,39.6014,39.6078,12700.0
2007-02-16 13:45:00,62.27,62.29,62.24,62.25,15800.0,39.6014,39.6141,39.5823,39.5887,15800.0
2007-02-16 13:50:00,62.24,62.27,62.24,62.27,8200.0,39.5823,39.6014,39.5823,39.6014,8200.0
2007-02-16 13:55:00,62.25,62.26,62.23,62.24,12600.0,39.5887,39.5951,39.576,39.5823,12600.0
2007-02-16 14:00:00,62.24,62.27,62.24,62.24,12000.0,39.5823,39.6014,39.5823,39.5823,12000.0
2007-02-16 14:05:00,62.23,62.25,62.2,62.23,20500.0,39.576,39.5887,39.5569,39.576,20500.0
2007-02-16 14:10:00,62.24,62.26,62.23,62.24,10500.0,39.5823,39.5951,39.576,39.5823,10500.0
2007-02-16 14:15:00,62.23,62.24,62.2,62.23,24200.0,39.576,39.5823,39.5569,39.576,24200.0
2007-02-16 14:20:00,62.23,62.24,62.18,62.18,22400.0,39.576,39.5823,39.5442,39.5442,22400.0
2007-02-16 14:25:00,62.19,62.2,62.16,62.18,14800.0,39.5505,39.5569,39.5315,39.5442,14800.0
2007-02-16 14:30:00,62.17,62.19,62.17,62.19,16400.0,39.5378,39.5505,39.5378,39.5505,16400.0
2007-02-16 14:35:00,62.19,62.19,62.15,62.15,37700.0,39.5505,39.5505,39.5251,39.5251,37700.0
2007-02-16 14:40:00,62.16,62.19,62.15,62.18,31000.0,39.5315,39.5505,39.5251,39.5442,31000.0
2007-02-16 14:45:00,62.18,62.19,62.17,62.17,22000.0,39.5442,39.5505,39.5378,39.5378,22000.0
2007-02-16 14:50:00,62.17,62.18,62.17,62.18,25000.0,39.5378,39.5442,39.5378,39.5442,25000.0
2007-02-16 14:55:00,62.18,62.19,62.17,62.17,29100.0,39.5442,39.5505,39.5378,39.5378,29100.0
2007-02-16 15:00:00,62.19,62.19,62.17,62.17,42300.0,39.5505,39.5505,39.5378,39.5378,42300.0
2007-02-16 15:05:00,62.18,62.2,62.17,62.2,30000.0,39.5442,39.5569,39.5378,39.5569,30000.0
2007-02-16 15:10:00,62.2,62.22,62.2,62.21,18000.0,39.5569,39.5696,39.5569,39.5633,18000.0
2007-02-16 15:15:00,62.22,62.29,62.21,62.28,61700.0,39.5696,39.6141,39.5633,39.6078,61700.0
2007-02-16 15:20:00,62.27,62.28,62.26,62.27,47300.0,39.6014,39.6078,39.5951,39.6014,47300.0
2007-02-16 15:25:00,62.27,62.28,62.24,62.24,65000.0,39.6014,39.6078,39.5823,39.5823,65000.0
2007-02-16 15:30:00,62.24,62.25,62.17,62.18,55600.0,39.5823,39.5887,39.5378,39.5442,55600.0
2007-02-16 15:35:00,62.18,62.19,62.15,62.16,67500.0,39.5442,39.5505,39.5251,39.5315,67500.0
2007-02-16 15:40:00,62.15,62.16,62.11,62.14,92900.0,39.5251,39.5315,39.4997,39.5188,92900.0
2007-02-16 15:45:00,62.14,62.16,62.12,62.15,80100.0,39.5188,39.5315,39.506,39.5251,80100.0
2007-02-16 15:50:00,62.16,62.16,62.09,62.11,90200.0,39.5315,39.5315,39.487,39.4997,90200.0
2007-02-16 15:55:00,62.11,62.17,62.08,62.17,84700.0,39.4997,39.5378,39.4806,39.5378,84700.0
2007-02-20 09:30:00,62.15,62.15,62.01,62.04,42000.0,39.5251,39.5251,39.4361,39.4552,42000.0
2007-02-20 09:35:00,62.02,62.12,62.0,62.05,16700.0,39.4424,39.506,39.4297,39.4615,16700.0
2007-02-20 09:40:00,62.05,62.09,61.99,62.02,22200.0,39.4615,39.487,39.4234,39.4424,22200.0
2007-02-20 09:45:00,62.0,62.05,61.94,61.99,40600.0,39.4297,39.4615,39.3916,39.4234,40600.0
2007-02-20 09:50:00,62.0,62.0,61.9,61.9,46200.0,39.4297,39.4297,39.3661,39.3661,46200.0
2007-02-20 09:55:00,61.88,61.96,61.86,61.95,26100.0,39.3534,39.4043,39.3407,39.3979,26100.0
2007-02-20 10:00:00,61.95,61.95,61.78,61.88,45800.0,39.3979,39.3979,39.2898,39.3534,45800.0
2007-02-20 10:05:00,61.88,61.92,61.88,61.92,13800.0,39.3534,39.3788,39.3534,39.3788,13800.0
2007-02-20 10:10:00,61.91,61.93,61.87,61.87,20100.0,39.3725,39.3852,39.347,39.347,20100.0
2007-02-20 10:15:00,61.88,61.88,61.84,61.85,20500.0,39.3534,39.3534,39.328,39.3343,20500.0
2007-02-20 10:20:00,61.85,61.87,61.84,61.85,19700.0,39.3343,39.347,39.328,39.3343,19700.0
2007-02-20 10:25:00,61.87,61.88,61.86,61.86,14900.0,39.347,39.3534,39.3407,39.3407,14900.0
2007-02-20 10:30:00,61.86,61.86,61.84,61.84,14300.0,39.3407,39.3407,39.328,39.328,14300.0
2007-02-20 10:35:00,61.85,61.88,61.84,61.88,27900.0,39.3343,39.3534,39.328,39.3534,27900.0
2007-02-20 10:40:00,61.87,61.88,61.85,61.86,12900.0,39.347,39.3534,39.3343,39.3407,12900.0
2007-02-20 10:45:00,61.86,61.9,61.86,61.88,23700.0,39.3407,39.3661,39.3407,39.3534,23700.0
2007-02-20 10:50:00,61.89,61.9,61.87,61.88,14600.0,39.3598,39.3661,39.347,39.3534,14600.0
2007-02-20 10:55:00,61.87,61.9,61.85,61.87,18700.0,39.347,39.3661,39.3343,39.347,18700.0
2007-02-20 11:00:00,61.86,61.9,61.85,61.9,16300.0,39.3407,39.3661,39.3343,39.3661,16300.0
2007-02-20 11:05:00,61.9,61.92,61.89,61.92,14800.0,39.3661,39.3788,39.3598,39.3788,14800.0
2007-02-20 11:10:00,61.92,61.92,61.89,61.91,20000.0,39.3788,39.3788,39.3598,39.3725,20000.0
2007-02-20 11:15:00,61.91,61.96,61.89,61.95,25300.0,39.3725,39.4043,39.3598,39.3979,25300.0
2007-02-20 11:20:00,61.95,61.97,61.93,61.94,28700.0,39.3979,39.4106,39.3852,39.3916,28700.0
2007-02-20 11:25:00,61.95,61.98,61.93,61.97,26200.0,39.3979,39.417,39.3852,39.4106,26200.0
2007-02-20 11:30:00,61.98,62.0,61.98,62.0,50500.0,39.417,39.4297,39.417,39.4297,50500.0
2007-02-20 11:35:00,62.0,62.0,61.97,61.98,18700.0,39.4297,39.4297,39.4106,39.417,18700.0
2007-02-20 11:40:00,61.98,62.0,61.98,61.98,17100.0,39.417,39.4297,39.417,39.417,17100.0
2007-02-20 11:45:00,61.99,62.01,61.98,61.99,17100.0,39.4234,39.4361,39.417,39.4234,17100.0
2007-02-20 11:50:00,62.0,62.01,61.99,62.0,63700.0,39.4297,39.4361,39.4234,39.4297,63700.0
2007-02-20 11:55:00,62.0,62.0,61.98,61.99,24500.0,39.4297,39.4297,39.417,39.4234,24500.0
2007-02-20 12:00:00,61.99,62.0,61.98,62.0,21400.0,39.4234,39.4297,39.417,39.4297,21400.0
2007-02-20 12:05:00,62.0,62.0,61.98,61.99,16500.0,39.4297,39.4297,39.417,39.4234,16500.0
2007-02-20 12:10:00,61.98,62.0,61.97,61.98,17100.0,39.417,39.4297,39.4106,39.417,17100.0
2007-02-20 12:15:00,61.98,61.98,61.93,61.94,12400.0,39.417,39.417,39.3852,39.3916,12400.0
2007-02-20 12:20:00,61.94,61.94,61.9,61.93,24100.0,39.3916,39.3916,39.3661,39.3852,24100.0
2007-02-20 12:25:00,61.93,61.95,61.92,61.95,10900.0,39.3852,39.3979,39.3788,39.3979,10900.0
2007-02-20 12:30:00,61.94,61.94,61.92,61.93,13500.0,39.3916,39.3916,39.3788,39.3852,13500.0
2007-02-20 12:35:00,61.93,61.94,61.91,61.92,16000.0,39.3852,39.3916,39.3725,39.3788,16000.0
2007-02-20 12:40:00,61.91,61.94,61.9,61.92,24100.0,39.3725,39.3916,39.3661,39.3788,24100.0
2007-02-20 12:45:00,61.92,61.93,61.9,61.92,12600.0,39.3788,39.3852,39.3661,39.3788,12600.0
2007-02-20 12:50:00,61.93,61.94,61.92,61.94,11300.0,39.3852,39.3916,39.3788,39.3916,11300.0
2007-02-20 12:55:00,61.94,61.96,61.93,61.94,17000.0,39.3916,39.4043,39.3852,39.3916,17000.0
2007-02-20 13:00:00,61.93,61.94,61.93,61.94,5000.0,39.3852,39.3916,39.3852,39.3916,5000.0
2007-02-20 13:05:00,61.94,61.98,61.94,61.97,12800.0,39.3916,39.417,39.3916,39.4106,12800.0
2007-02-20 13:10:00,61.98,61.98,61.94,61.94,9700.0,39.417,39.417,39.3916,39.3916,9700.0
2007-02-20 13:15:00,61.95,61.97,61.94,61.96,13100.0,39.3979,39.4106,39.3916,39.4043,13100.0
2007-02-20 13:20:00,61.96,61.97,61.96,61.96,8800.0,39.4043,39.4106,39.4043,39.4043,8800.0
2007-02-20 13:25:00,61.96,61.97,61.94,61.95,16800.0,39.4043,39.4106,39.3916,39.3979,16800.0
2007-02-20 13:30:00,61.94,61.98,61.94,61.98,9000.0,39.3916,39.417,39.3916,39.417,9000.0
2007-02-20 13:35:00,61.97,61.98,61.94,61.98,19900.0,39.4106,39.417,39.3916,39.417,19900.0
2007-02-20 13:40:00,61.98,61.98,61.94,61.96,29800.0,39.417,39.417,39.3916,39.4043,29800.0
2007-02-20 13:45:00,61.95,62.0,61.94,61.98,29400.0,39.3979,39.4297,39.3916,39.417,29400.0
2007-02-20 13:50:00,61.98,62.01,61.98,62.0,21800.0,39.417,39.4361,39.417,39.4297,21800.0
2007-02-20 13:55:00,62.01,62.02,61.99,61.99,19500.0,39.4361,39.4424,39.4234,39.4234,19500.0
2007-02-20 14:00:00,62.0,62.0,61.96,62.0,20800.0,39.4297,39.4297,39.4043,39.4297,20800.0
2007-02-20 14:05:00,62.0,62.01,61.99,62.0,29900.0,39.4297,39.4361,39.4234,39.4297,29900.0
2007-02-20 14:10:00,61.99,62.02,61.99,62.02,23200.0,39.4234,39.4424,39.4234,39.4424,23200.0
2007-02-20 14:15:00,62.02,62.03,62.01,62.02,19000.0,39.4424,39.4488,39.4361,39.4424,19000.0
2007-02-20 14:20:00,62.02,62.03,61.98,62.0,39900.0,39.4424,39.4488,39.417,39.4297,39900.0
2007-02-20 14:25:00,61.99,62.01,61.98,61.99,31800.0,39.4234,39.4361,39.417,39.4234,31800.0
2007-02-20 14:30:00,62.0,62.03,61.99,62.02,13500.0,39.4297,39.4488,39.4234,39.4424,13500.0
2007-02-20 14:35:00,62.03,62.04,62.01,62.02,17800.0,39.4488,39.4552,39.4361,39.4424,17800.0
2007-02-20 14:40:00,62.01,62.05,61.99,62.05,23000.0,39.4361,39.4615,39.4234,39.4615,23000.0
2007-02-20 14:45:00,62.05,62.08,62.04,62.08,18600.0,39.4615,39.4806,39.4552,39.4806,18600.0
2007-02-20 14:50:00,62.08,62.09,62.07,62.08,20500.0,39.4806,39.487,39.4742,39.4806,20500.0
2007-02-20 14:55:00,62.08,62.13,62.05,62.09,52700.0,39.4806,39.5124,39.4615,39.487,52700.0
2007-02-20 15:00:00,62.1,62.16,62.09,62.15,48600.0,39.4933,39.5315,39.487,39.5251,48600.0
2007-02-20 15:05:00,62.15,62.17,62.13,62.16,28100.0,39.5251,39.5378,39.5124,39.5315,28100.0
2007-02-20 15:10:00,62.17,62.18,62.15,62.16,13700.0,39.5378,39.5442,39.5251,39.5315,13700.0
2007-02-20 15:15:00,62.16,62.2,62.15,62.19,26500.0,39.5315,39.5569,39.5251,39.5505,26500.0
2007-02-20 15:20:00,62.2,62.23,62.16,62.17,34500.0,39.5569,39.576,39.5315,39.5378,34500.0
2007-02-20 15:25:00,62.16,62.22,62.16,62.22,26300.0,39.5315,39.5696,39.5315,39.5696,26300.0
2007-02-20 15:30:00,62.22,62.23,62.2,62.21,23700.0,39.5696,39.576,39.5569,39.5633,23700.0
2007-02-20 15:35:00,62.2,62.21,62.19,62.2,26200.0,39.5569,39.5633,39.5505,39.5569,26200.0
2007-02-20 15:40:00,62.19,62.23,62.19,62.23,15700.0,39.5505,39.576,39.5505,39.576,15700.0
2007-02-20 15:45:00,62.22,62.23,62.2,62.23,26400.0,39.5696,39.576,39.5569,39.576,26400.0
2007-02-20 15:50:00,62.23,62.23,62.19,62.19,21800.0,39.576,39.576,39.5505,39.5505,21800.0
2007-02-20 15:55:00,62.2,62.23,62.19,62.19,31600.0,39.5569,39.576,39.5505,39.5505,31600.0
2007-02-21 09:30:00,61.9,62.13,61.82,62.08,81900.0,39.3661,39.5124,39.3152,39.4806,81900.0
2007-02-21 09:35:00,62.03,62.05,61.82,61.83,53900.0,39.4488,39.4615,39.3152,39.3216,53900.0
2007-02-21 09:40:00,61.82,61.9,61.75,61.87,41300.0,39.3152,39.3661,39.2707,39.347,41300.0
2007-02-21 09:45:00,61.88,61.88,61.76,61.78,48400.0,39.3534,39.3534,39.2771,39.2898,48400.0
2007-02-21 09:50:00,61.78,61.93,61.78,61.8,52800.0,39.2898,39.3852,39.2898,39.3025,52800.0
2007-02-21 09:55:00,61.82,61.86,61.76,61.86,42500.0,39.3152,39.3407,39.2771,39.3407,42500.0
2007-02-21 10:00:00,61.86,61.89,61.81,61.88,22700.0,39.3407,39.3598,39.3089,39.3534,22700.0
2007-02-21 10:05:00,61.89,61.9,61.81,61.88,22200.0,39.3598,39.3661,39.3089,39.3534,22200.0
2007-02-21 10:10:00,61.88,61.94,61.85,61.88,45700.0,39.3534,39.3916,39.3343,39.3534,45700.0
2007-02-21 10:15:00,61.87,61.95,61.87,61.88,27500.0,39.347,39.3979,39.347,39.3534,27500.0
2007-02-21 10:20:00,61.89,61.89,61.84,61.88,7100.0,39.3598,39.3598,39.328,39.3534,7100.0
2007-02-21 10:25:00,61.89,61.93,61.89,61.93,18800.0,39.3598,39.3852,39.3598,39.3852,18800.0
2007-02-21 10:30:00,61.93,61.95,61.85,61.86,28100.0,39.3852,39.3979,39.3343,39.3407,28100.0
2007-02-21 10:35:00,61.86,61.89,61.83,61.84,21700.0,39.3407,39.3598,39.3216,39.328,21700.0
2007-02-21 10:40:00,61.85,61.87,61.81,61.84,28500.0,39.3343,39.347,39.3089,39.328,28500.0
2007-02-21 10:45:00,61.85,61.92,61.84,61.9,22200.0,39.3343,39.3788,39.328,39.3661,22200.0
2007-02-21 10:50:00,61.9,61.9,61.87,61.87,6200.0,39.3661,39.3661,39.347,39.347,6200.0
2007-02-21 10:55:00,61.87,61.92,61.87,61.91,47200.0,39.347,39.3788,39.347,39.3725,47200.0
2007-02-21 11:00:00,61.92,61.93,61.91,61.92,30300.0,39.3788,39.3852,39.3725,39.3788,30300.0
2007-02-21 11:05:00,61.93,61.95,61.91,61.94,35300.0,39.3852,39.3979,39.3725,39.3916,35300.0
2007-02-21 11:10:00,61.95,61.95,61.92,61.93,15100.0,39.3979,39.3979,39.3788,39.3852,15100.0
2007-02-21 11:15:00,61.94,62.0,61.94,61.99,31300.0,39.3916,39.4297,39.3916,39.4234,31300.0
2007-02-21 11:20:00,61.99,62.0,61.97,61.99,20500.0,39.4234,39.4297,39.4106,39.4234,20500.0
2007-02-21 11:25:00,61.99,61.99,61.94,61.98,17200.0,39.4234,39.4234,39.3916,39.417,17200.0
2007-02-21 11:30:00,61.97,61.98,61.93,61.93,30000.0,39.4106,39.417,39.3852,39.3852,30000.0
2007-02-21 11:35:00,61.94,61.95,61.93,61.94,20100.0,39.3916,39.3979,39.3852,39.3916,20100.0
2007-02-21 11:40:00,61.94,61.98,61.93,61.95,64700.0,39.3916,39.417,39.3852,39.3979,64700.0
2007-02-21 11:45:00,61.94,61.94,61.89,61.93,29400.0,39.3916,39.3916,39.3598,39.3852,29400.0
2007-02-21 11:50:00,61.92,61.94,61.89,61.92,11400.0,39.3788,39.3916,39.3598,39.3788,11400.0
2007-02-21 11:55:00,61.92,61.94,61.91,61.94,8100.0,39.3788,39.3916,39.3725,39.3916,8100.0
2007-02-21 12:00:00,61.93,61.95,61.89,61.89,29900.0,39.3852,39.3979,39.3598,39.3598,29900.0
2007-02-21 12:05:00,61.89,61.93,61.89,61.93,13400.0,39.3598,39.3852,39.3598,39.3852,13400.0
2007-02-21 12:10:00,61.93,62.0,61.92,61.99,30400.0,39.3852,39.4297,39.3788,39.4234,30400.0
2007-02-21 12:15:00,61.98,62.06,61.98,62.0,26300.0,39.417,39.4679,39.417,39.4297,26300.0
2007-02-21 12:20:00,62.02,62.08,62.01,62.07,11500.0,39.4424,39.4806,39.4361,39.4742,11500.0
2007-02-21 12:25:00,62.08,62.08,62.05,62.07,8000.0,39.4806,39.4806,39.4615,39.4742,8000.0
2007-02-21 12:30:00,62.07,62.07,62.01,62.01,19000.0,39.4742,39.4742,39.4361,39.4361,19000.0
2007-02-21 12:35:00,62.02,62.06,61.94,62.0,84800.0,39.4424,39.4679,39.3916,39.4297,84800.0
2007-02-21 12:40:00,62.01,62.04,61.95,62.0,65000.0,39.4361,39.4552,39.3979,39.4297,65000.0
2007-02-21 12:45:00,62.01,62.08,61.98,62.07,17900.0,39.4361,39.4806,39.417,39.4742,17900.0
2007-02-21 12:50:00,62.06,62.14,62.05,62.06,24300.0,39.4679,39.5188,39.4615,39.4679,24300.0
2007-02-21 12:55:00,62.06,62.13,62.0,62.0,18300.0,39.4679,39.5124,39.4297,39.4297,18300.0
2007-02-21 13:00:00,62.01,62.14,62.01,62.14,23200.0,39.4361,39.5188,39.4361,39.5188,23200.0
2007-02-21 13:05:00,62.13,62.14,62.09,62.1,15000.0,39.5124,39.5188,39.487,39.4933,15000.0
2007-02-21 13:10:00,62.09,62.11,62.09,62.1,13100.0,39.487,39.4997,39.487,39.4933,13100.0
2007-02-21 13:15:00,62.09,62.11,62.07,62.1,36300.0,39.487,39.4997,39.4742,39.4933,36300.0
2007-02-21 13:20:00,62.1,62.1,62.06,62.06,55000.0,39.4933,39.4933,39.4679,39.4679,55000.0
2007-02-21 13:25:00,62.07,62.08,62.07,62.07,18400.0,39.4742,39.4806,39.4742,39.4742,18400.0
2007-02-21 13:30:00,62.07,62.08,62.07,62.08,15600.0,39.4742,39.4806,39.4742,39.4806,15600.0
2007-02-21 13:35:00,62.08,62.09,62.07,62.08,38000.0,39.4806,39.487,39.4742,39.4806,38000.0
2007-02-21 13:40:00,62.08,62.09,61.98,61.99,54400.0,39.4806,39.487,39.417,39.4234,54400.0
2007-02-21 13:45:00,61.98,62.0,61.94,61.94,24900.0,39.417,39.4297,39.3916,39.3916,24900.0
2007-02-21 13:50:00,61.94,61.96,61.92,61.93,35300.0,39.3916,39.4043,39.3788,39.3852,35300.0
2007-02-21 13:55:00,61.94,61.94,61.91,61.93,18900.0,39.3916,39.3916,39.3725,39.3852,18900.0
2007-02-21 14:00:00,61.92,61.95,61.88,61.89,63800.0,39.3788,39.3979,39.3534,39.3598,63800.0
2007-02-21 14:05:00,61.89,61.98,61.89,61.93,51800.0,39.3598,39.417,39.3598,39.3852,51800.0
2007-02-21 14:10:00,61.94,62.01,61.93,61.97,24800.0,39.3916,39.4361,39.3852,39.4106,24800.0
2007-02-21 14:15:00,61.98,61.98,61.93,61.96,17600.0,39.417,39.417,39.3852,39.4043,17600.0
2007-02-21 14:20:00,61.96,61.99,61.95,61.99,18600.0,39.4043,39.4234,39.3979,39.4234,18600.0
2007-02-21 14:25:00,61.99,61.99,61.94,61.97,14100.0,39.4234,39.4234,39.3916,39.4106,14100.0
2007-02-21 14:30:00,61.97,62.01,61.94,61.95,36300.0,39.4106,39.4361,39.3916,39.3979,36300.0
2007-02-21 14:35:00,61.94,61.99,61.94,61.98,18800.0,39.3916,39.4234,39.3916,39.417,18800.0
2007-02-21 14:40:00,61.98,62.01,61.96,62.0,22300.0,39.417,39.4361,39.4043,39.4297,22300.0
2007-02-21 14:45:00,61.99,62.01,61.96,62.01,14300.0,39.4234,39.4361,39.4043,39.4361,14300.0
2007-02-21 14:50:00,62.02,62.05,62.01,62.04,11800.0,39.4424,39.4615,39.4361,39.4552,11800.0
2007-02-21 14:55:00,62.05,62.05,61.99,62.0,14400.0,39.4615,39.4615,39.4234,39.4297,14400.0
2007-02-21 15:00:00,62.0,62.0,61.95,61.96,34400.0,39.4297,39.4297,39.3979,39.4043,34400.0
2007-02-21 15:05:00,61.96,61.99,61.95,61.98,19000.0,39.4043,39.4234,39.3979,39.417,19000.0
2007-02-21 15:10:00,61.98,62.0,61.94,61.94,40500.0,39.417,39.4297,39.3916,39.3916,40500.0
2007-02-21 15:15:00,61.94,61.96,61.9,61.9,28300.0,39.3916,39.4043,39.3661,39.3661,28300.0
2007-02-21 15:20:00,61.89,61.9,61.86,61.88,36800.0,39.3598,39.3661,39.3407,39.3534,36800.0
2007-02-21 15:25:00,61.87,61.88,61.81,61.84,51500.0,39.347,39.3534,39.3089,39.328,51500.0
2007-02-21 15:30:00,61.83,61.88,61.8,61.81,91400.0,39.3216,39.3534,39.3025,39.3089,91400.0
2007-02-21 15:35:00,61.8,61.82,61.78,61.78,57500.0,39.3025,39.3152,39.2898,39.2898,57500.0
2007-02-21 15:40:00,61.79,61.83,61.76,61.77,83900.0,39.2962,39.3216,39.2771,39.2834,83900.0
2007-02-21 15:45:00,61.77,61.8,61.75,61.78,95900.0,39.2834,39.3025,39.2707,39.2898,95900.0
2007-02-21 15:50:00,61.77,61.84,61.75,61.82,58400.0,39.2834,39.328,39.2707,39.3152,58400.0
2007-02-21 15:55:00,61.82,61.86,61.77,61.78,97600.0,39.3152,39.3407,39.2834,39.2898,97600.0
2007-02-22 09:30:00,61.77,62.1,61.75,62.03,71100.0,39.2834,39.4933,39.2707,39.4488,71100.0
2007-02-22 09:35:00,62.06,62.19,61.94,62.15,78000.0,39.4679,39.5505,39.3916,39.5251,78000.0
2007-02-22 09:40:00,62.14,62.29,62.14,62.28,49300.0,39.5188,39.6141,39.5188,39.6078,49300.0
2007-02-22 09:45:00,62.28,62.34,62.26,62.31,35100.0,39.6078,39.6459,39.5951,39.6269,35100.0
2007-02-22 09:50:00,62.33,62.4,62.24,62.32,58600.0,39.6396,39.6841,39.5823,39.6332,58600.0
2007-02-22 09:55:00,62.31,62.31,62.11,62.16,39000.0,39.6269,39.6269,39.4997,39.5315,39000.0
2007-02-22 10:00:00,62.17,62.26,62.13,62.16,43000.0,39.5378,39.5951,39.5124,39.5315,43000.0
2007-02-22 10:05:00,62.19,62.2,62.13,62.15,24500.0,39.5505,39.5569,39.5124,39.5251,24500.0
2007-02-22 10:10:00,62.11,62.2,62.05,62.1,32000.0,39.4997,39.5569,39.4615,39.4933,32000.0
2007-02-22 10:15:00,62.13,62.13,61.91,61.95,20900.0,39.5124,39.5124,39.3725,39.3979,20900.0
2007-02-22 10:20:00,61.96,62.0,61.9,61.99,13800.0,39.4043,39.4297,39.3661,39.4234,13800.0
2007-02-22 10:25:00,62.0,62.06,61.92,62.06,18400.0,39.4297,39.4679,39.3788,39.4679,18400.0
2007-02-22 10:30:00,62.05,62.05,61.9,61.92,12000.0,39.4615,39.4615,39.3661,39.3788,12000.0
2007-02-22 10:35:00,61.93,62.04,61.9,62.03,15300.0,39.3852,39.4552,39.3661,39.4488,15300.0
2007-02-22 10:40:00,62.01,62.06,61.98,62.01,20400.0,39.4361,39.4679,39.417,39.4361,20400.0
2007-02-22 10:45:00,62.0,62.02,61.95,61.95,11600.0,39.4297,39.4424,39.3979,39.3979,11600.0
2007-02-22 10:50:00,61.95,61.95,61.84,61.9,40200.0,39.3979,39.3979,39.328,39.3661,40200.0
2007-02-22 10:55:00,61.9,61.92,61.85,61.91,19500.0,39.3661,39.3788,39.3343,39.3725,19500.0
2007-02-22 11:00:00,61.9,61.91,61.84,61.85,23500.0,39.3661,39.3725,39.328,39.3343,23500.0
2007-02-22 11:05:00,61.85,61.91,61.82,61.89,24900.0,39.3343,39.3725,39.3152,39.3598,24900.0
2007-02-22 11:10:00,61.89,61.92,61.89,61.9,15100.0,39.3598,39.3788,39.3598,39.3661,15100.0
2007-02-22 11:15:00,61.9,61.9,61.76,61.76,34800.0,39.3661,39.3661,39.2771,39.2771,34800.0
2007-02-22 11:20:00,61.76,61.77,61.7,61.75,21500.0,39.2771,39.2834,39.2389,39.2707,21500.0
2007-02-22 11:25:00,61.75,61.8,61.75,61.79,19000.0,39.2707,39.3025,39.2707,39.2962,19000.0
2007-02-22 11:30:00,61.79,61.82,61.75,61.75,37500.0,39.2962,39.3152,39.2707,39.2707,37500.0
2007-02-22 11:35:00,61.75,61.88,61.72,61.88,42200.0,39.2707,39.3534,39.2516,39.3534,42200.0
2007-02-22 11:40:00,61.88,61.9,61.86,61.9,22100.0,39.3534,39.3661,39.3407,39.3661,22100.0
2007-02-22 11:45:00,61.89,61.91,61.84,61.85,13100.0,39.3598,39.3725,39.328,39.3343,13100.0
2007-02-22 11:50:00,61.86,61.98,61.86,61.96,29700.0,39.3407,39.417,39.3407,39.4043,29700.0
2007-02-22 11:55:00,61.96,62.03,61.92,62.0,39100.0,39.4043,39.4488,39.3788,39.4297,39100.0
2007-02-22 12:00:00,62.02,62.04,61.99,62.02,36600.0,39.4424,39.4552,39.4234,39.4424,36600.0
2007-02-22 12:05:00,62.02,62.03,61.96,61.97,27000.0,39.4424,39.4488,39.4043,39.4106,27000.0
2007-02-22 12:10:00,61.98,62.03,61.93,61.94,31500.0,39.417,39.4488,39.3852,39.3916,31500.0
2007-02-22 12:15:00,61.94,62.04,61.92,62.04,19400.0,39.3916,39.4552,39.3788,39.4552,19400.0
2007-02-22 12:20:00,62.03,62.03,61.97,62.03,23100.0,39.4488,39.4488,39.4106,39.4488,23100.0
2007-02-22 12:25:00,62.01,62.05,61.96,62.05,32800.0,39.4361,39.4615,39.4043,39.4615,32800.0
2007-02-22 12:30:00,62.05,62.07,62.02,62.03,11300.0,39.4615,39.4742,39.4424,39.4488,11300.0
2007-02-22 12:35:00,62.04,62.12,62.03,62.05,16700.0,39.4552,39.506,39.4488,39.4615,16700.0
2007-02-22 12:40:00,62.05,62.05,62.03,62.04,11100.0,39.4615,39.4615,39.4488,39.4552,11100.0
2007-02-22 12:45:00,62.04,62.11,62.03,62.09,8000.0,39.4552,39.4997,39.4488,39.487,8000.0
2007-02-22 12:50:00,62.09,62.16,62.07,62.16,29500.0,39.487,39.5315,39.4742,39.5315,29500.0
2007-02-22 12:55:00,62.16,62.16,62.11,62.15,34300.0,39.5315,39.5315,39.4997,39.5251,34300.0
2007-02-22 13:00:00,62.16,62.17,62.11,62.12,21800.0,39.5315,39.5378,39.4997,39.506,21800.0
2007-02-22 13:05:00,62.1,62.11,62.07,62.07,9900.0,39.4933,39.4997,39.4742,39.4742,9900.0
2007-02-22 13:10:00,62.06,62.1,62.06,62.09,8900.0,39.4679,39.4933,39.4679,39.487,8900.0
2007-02-22 13:15:00,62.1,62.1,62.08,62.08,10000.0,39.4933,39.4933,39.4806,39.4806,10000.0
2007-02-22 13:20:00,62.08,62.1,62.08,62.08,20200.0,39.4806,39.4933,39.4806,39.4806,20200.0
2007-02-22 13:25:00,62.09,62.1,62.05,62.07,10100.0,39.487,39.4933,39.4615,39.4742,10100.0
2007-02-22 13:30:00,62.06,62.1,62.06,62.09,7800.0,39.4679,39.4933,39.4679,39.487,7800.0
2007-02-22 13:35:00,62.09,62.09,62.07,62.08,7800.0,39.487,39.487,39.4742,39.4806,7800.0
2007-02-22 13:40:00,62.07,62.07,62.03,62.07,12600.0,39.4742,39.4742,39.4488,39.4742,12600.0
2007-02-22 13:45:00,62.07,62.07,62.05,62.06,6500.0,39.4742,39.4742,39.4615,39.4679,6500.0
2007-02-22 13:50:00,62.07,62.07,62.04,62.04,7800.0,39.4742,39.4742,39.4552,39.4552,7800.0
2007-02-22 13:55:00,62.04,62.05,62.03,62.03,5500.0,39.4552,39.4615,39.4488,39.4488,5500.0
2007-02-22 14:00:00,62.02,62.05,62.02,62.05,10000.0,39.4424,39.4615,39.4424,39.4615,10000.0
2007-02-22 14:05:00,62.05,62.08,62.03,62.03,7600.0,39.4615,39.4806,39.4488,39.4488,7600.0
2007-02-22 14:10:00,62.03,62.05,62.02,62.02,7400.0,39.4488,39.4615,39.4424,39.4424,7400.0
2007-02-22 14:15:00,62.02,62.04,62.01,62.04,16200.0,39.4424,39.4552,39.4361,39.4552,16200.0
2007-02-22 14:20:00,62.04,62.06,62.04,62.05,18400.0,39.4552,39.4679,39.4552,39.4615,18400.0
2007-02-22 14:25:00,62.05,62.06,62.0,62.0,17000.0,39.4615,39.4679,39.4297,39.4297,17000.0
2007-02-22 14:30:00,62.0,62.0,61.87,61.87,27100.0,39.4297,39.4297,39.347,39.347,27100.0
2007-02-22 14:35:00,61.87,61.88,61.84,61.88,18400.0,39.347,39.3534,39.328,39.3534,18400.0
2007-02-22 14:40:00,61.88,61.88,61.82,61.83,25800.0,39.3534,39.3534,39.3152,39.3216,25800.0
2007-02-22 14:45:00,61.83,61.84,61.79,61.82,32200.0,39.3216,39.328,39.2962,39.3152,32200.0
2007-02-22 14:50:00,61.83,61.86,61.8,61.86,27900.0,39.3216,39.3407,39.3025,39.3407,27900.0
2007-02-22 14:55:00,61.86,61.89,61.86,61.88,16100.0,39.3407,39.3598,39.3407,39.3534,16100.0
2007-02-22 15:00:00,61.88,61.92,61.88,61.92,12500.0,39.3534,39.3788,39.3534,39.3788,12500.0
2007-02-22 15:05:00,61.93,61.98,61.93,61.97,11900.0,39.3852,39.417,39.3852,39.4106,11900.0
2007-02-22 15:10:00,61.97,61.98,61.96,61.97,4600.0,39.4106,39.417,39.4043,39.4106,4600.0
2007-02-22 15:15:00,61.97,61.99,61.96,61.99,15000.0,39.4106,39.4234,39.4043,39.4234,15000.0
2007-02-22 15:20:00,61.99,62.0,61.97,61.99,8600.0,39.4234,39.4297,39.4106,39.4234,8600.0
2007-02-22 15:25:00,62.0,62.01,61.97,61.97,26900.0,39.4297,39.4361,39.4106,39.4106,26900.0
2007-02-22 15:30:00,61.97,62.0,61.97,62.0,16900.0,39.4106,39.4297,39.4106,39.4297,16900.0
2007-02-22 15:35:00,61.99,62.04,61.99,62.02,25900.0,39.4234,39.4552,39.4234,39.4424,25900.0
2007-02-22 15:40:00,62.02,62.03,61.99,62.0,15900.0,39.4424,39.4488,39.4234,39.4297,15900.0
2007-02-22 15:45:00,62.0,62.04,61.97,62.0,27800.0,39.4297,39.4552,39.4106,39.4297,27800.0
2007-02-22 15:50:00,62.0,62.04,61.99,61.99,26200.0,39.4297,39.4552,39.4234,39.4234,26200.0
2007-02-22 15:55:00,62.0,62.0,61.98,61.99,35200.0,39.4297,39.4297,39.417,39.4234,35200.0
2007-02-23 09:30:00,61.62,61.9,61.5,61.52,88200.0,39.1881,39.3661,39.1117,39.1245,88200.0
2007-02-23 09:35:00,61.51,61.52,61.25,61.35,133900.0,39.1181,39.1245,38.9527,39.0163,133900.0
2007-02-23 09:40:00,61.35,61.53,61.26,61.45,70600.0,39.0163,39.1308,38.9591,39.0799,70600.0
2007-02-23 09:45:00,61.47,61.54,61.37,61.4,25300.0,39.0927,39.1372,39.0291,39.0481,25300.0
2007-02-23 09:50:00,61.41,61.55,61.36,61.44,34300.0,39.0545,39.1435,39.0227,39.0736,34300.0
2007-02-23 09:55:00,61.47,61.6,61.39,61.56,34900.0,39.0927,39.1753,39.0418,39.1499,34900.0
2007-02-23 10:00:00,61.55,61.61,61.5,61.57,38400.0,39.1435,39.1817,39.1117,39.1563,38400.0
2007-02-23 10:05:00,61.58,61.66,61.56,61.62,29100.0,39.1626,39.2135,39.1499,39.1881,29100.0
2007-02-23 10:10:00,61.62,61.7,61.61,61.63,36000.0,39.1881,39.2389,39.1817,39.1944,36000.0
2007-02-23 10:15:00,61.61,61.7,61.59,61.59,63200.0,39.1817,39.2389,39.169,39.169,63200.0
2007-02-23 10:20:00,61.58,61.62,61.46,61.48,35200.0,39.1626,39.1881,39.0863,39.099,35200.0
2007-02-23 10:25:00,61.47,61.51,61.33,61.4,27600.0,39.0927,39.1181,39.0036,39.0481,27600.0
2007-02-23 10:30:00,61.4,61.44,61.33,61.4,20800.0,39.0481,39.0736,39.0036,39.0481,20800.0
2007-02-23 10:35:00,61.39,61.43,61.33,61.33,33200.0,39.0418,39.0672,39.0036,39.0036,33200.0
2007-02-23 10:40:00,61.32,61.34,61.23,61.3,100700.0,38.9973,39.01,38.94,38.9845,100700.0
2007-02-23 10:45:00,61.29,61.3,61.24,61.27,41400.0,38.9782,38.9845,38.9464,38.9655,41400.0
2007-02-23 10:50:00,61.27,61.36,61.27,61.31,43300.0,38.9655,39.0227,38.9655,38.9909,43300.0
2007-02-23 10:55:00,61.33,61.38,61.23,61.23,30200.0,39.0036,39.0354,38.94,38.94,30200.0
2007-02-23 11:00:00,61.23,61.29,61.21,61.24,14900.0,38.94,38.9782,38.9273,38.9464,14900.0
2007-02-23 11:05:00,61.24,61.27,61.22,61.25,15800.0,38.9464,38.9655,38.9337,38.9527,15800.0
2007-02-23 11:10:00,61.25,61.27,61.23,61.25,26600.0,38.9527,38.9655,38.94,38.9527,26600.0
2007-02-23 11:15:00,61.25,61.3,61.22,61.3,22300.0,38.9527,38.9845,38.9337,38.9845,22300.0
2007-02-23 11:20:00,61.29,61.31,61.27,61.28,27200.0,38.9782,38.9909,38.9655,38.9718,27200.0
2007-02-23 11:25:00,61.29,61.31,61.26,61.31,29300.0,38.9782,38.9909,38.9591,38.9909,29300.0
2007-02-23 11:30:00,61.31,61.32,61.27,61.27,41200.0,38.9909,38.9973,38.9655,38.9655,41200.0
2007-02-23 11:35:00,61.28,61.31,61.26,61.28,33800.0,38.9718,38.9909,38.9591,38.9718,33800.0
2007-02-23 11:40:00,61.28,61.29,61.23,61.23,25100.0,38.9718,38.9782,38.94,38.94,25100.0
2007-02-23 11:45:00,61.24,61.24,61.17,61.2,32300.0,38.9464,38.9464,38.9019,38.9209,32300.0
2007-02-23 11:50:00,61.19,61.22,61.12,61.18,75400.0,38.9146,38.9337,38.8701,38.9082,75400.0
2007-02-23 11:55:00,61.18,61.2,61.15,61.16,38500.0,38.9082,38.9209,38.8891,38.8955,38500.0
2007-02-23 12:00:00,61.16,61.19,61.13,61.15,28300.0,38.8955,38.9146,38.8764,38.8891,28300.0
2007-02-23 12:05:00,61.15,61.15,61.1,61.12,37700.0,38.8891,38.8891,38.8573,38.8701,37700.0
2007-02-23 12:10:00,61.11,61.12,61.08,61.08,15700.0,38.8637,38.8701,38.8446,38.8446,15700.0
2007-02-23 12:15:00,61.09,61.12,61.06,61.08,32000.0,38.851,38.8701,38.8319,38.8446,32000.0
2007-02-23 12:20:00,61.08,61.11,61.04,61.08,78000.0,38.8446,38.8637,38.8192,38.8446,78000.0
2007-02-23 12:25:00,61.09,61.16,61.08,61.14,25600.0,38.851,38.8955,38.8446,38.8828,25600.0
2007-02-23 12:30:00,61.16,61.22,61.13,61.17,47700.0,38.8955,38.9337,38.8764,38.9019,47700.0
2007-02-23 12:35:00,61.18,61.2,61.15,61.2,21400.0,38.9082,38.9209,38.8891,38.9209,21400.0
2007-02-23 12:40:00,61.21,61.21,61.18,61.2,35300.0,38.9273,38.9273,38.9082,38.9209,35300.0
2007-02-23 12:45:00,61.2,61.22,61.15,61.18,45900.0,38.9209,38.9337,38.8891,38.9082,45900.0
2007-02-23 12:50:00,61.19,61.2,61.19,61.2,21700.0,38.9146,38.9209,38.9146,38.9209,21700.0
2007-02-23 12:55:00,61.2,61.28,61.2,61.22,102300.0,38.9209,38.9718,38.9209,38.9337,102300.0
2007-02-23 13:00:00,61.22,61.25,61.15,61.15,30500.0,38.9337,38.9527,38.8891,38.8891,30500.0
2007-02-23 13:05:00,61.15,61.2,61.15,61.18,17200.0,38.8891,38.9209,38.8891,38.9082,17200.0
2007-02-23 13:10:00,61.18,61.2,61.18,61.19,13200.0,38.9082,38.9209,38.9082,38.9146,13200.0
2007-02-23 13:15:00,61.18,61.2,61.16,61.16,20100.0,38.9082,38.9209,38.8955,38.8955,20100.0
2007-02-23 13:20:00,61.16,61.22,61.16,61.2,33400.0,38.8955,38.9337,38.8955,38.9209,33400.0
2007-02-23 13:25:00,61.2,61.24,61.19,61.2,18300.0,38.9209,38.9464,38.9146,38.9209,18300.0
2007-02-23 13:30:00,61.19,61.2,61.18,61.18,27100.0,38.9146,38.9209,38.9082,38.9082,27100.0
2007-02-23 13:35:00,61.18,61.19,61.17,61.19,22000.0,38.9082,38.9146,38.9019,38.9146,22000.0
2007-02-23 13:40:00,61.19,61.2,61.18,61.19,17100.0,38.9146,38.9209,38.9082,38.9146,17100.0
2007-02-23 13:45:00,61.2,61.21,61.18,61.2,27500.0,38.9209,38.9273,38.9082,38.9209,27500.0
2007-02-23 13:50:00,61.2,61.23,61.19,61.23,12800.0,38.9209,38.94,38.9146,38.94,12800.0
2007-02-23 13:55:00,61.22,61.24,61.19,61.2,20100.0,38.9337,38.9464,38.9146,38.9209,20100.0
2007-02-23 14:00:00,61.2,61.23,61.19,61.2,35300.0,38.9209,38.94,38.9146,38.9209,35300.0
2007-02-23 14:05:00,61.2,61.23,61.19,61.2,22600.0,38.9209,38.94,38.9146,38.9209,22600.0
2007-02-23 14:10:00,61.2,61.22,61.19,61.2,38500.0,38.9209,38.9337,38.9146,38.9209,38500.0
2007-02-23 14:15:00,61.2,61.33,61.2,61.32,29500.0,38.9209,39.0036,38.9209,38.9973,29500.0
2007-02-23 14:20:00,61.32,61.33,61.24,61.25,62200.0,38.9973,39.0036,38.9464,38.9527,62200.0
2007-02-23 14:25:00,61.25,61.26,61.24,61.25,23900.0,38.9527,38.9591,38.9464,38.9527,23900.0
2007-02-23 14:30:00,61.25,61.32,61.24,61.32,45300.0,38.9527,38.9973,38.9464,38.9973,45300.0
2007-02-23 14:35:00,61.32,61.35,61.31,61.32,22500.0,38.9973,39.0163,38.9909,38.9973,22500.0
2007-02-23 14:40:00,61.32,61.34,61.31,61.32,15500.0,38.9973,39.01,38.9909,38.9973,15500.0
2007-02-23 14:45:00,61.32,61.32,61.24,61.27,27200.0,38.9973,38.9973,38.9464,38.9655,27200.0
2007-02-23 14:50:00,61.26,61.31,61.23,61.3,20600.0,38.9591,38.9909,38.94,38.9845,20600.0
2007-02-23 14:55:00,61.29,61.32,61.28,61.29,24100.0,38.9782,38.9973,38.9718,38.9782,24100.0
2007-02-23 15:00:00,61.29,61.34,61.29,61.32,16100.0,38.9782,39.01,38.9782,38.9973,16100.0
2007-02-23 15:05:00,61.31,61.35,61.29,61.31,38400.0,38.9909,39.0163,38.9782,38.9909,38400.0
2007-02-23 15:10:00,61.3,61.32,61.28,61.3,26900.0,38.9845,38.9973,38.9718,38.9845,26900.0
2007-02-23 15:15:00,61.31,61.32,61.27,61.3,31400.0,38.9909,38.9973,38.9655,38.9845,31400.0
2007-02-23 15:20:00,61.3,61.31,61.28,61.3,23000.0,38.9845,38.9909,38.9718,38.9845,23000.0
2007-02-23 15:25:00,61.29,61.31,61.28,61.3,30900.0,38.9782,38.9909,38.9718,38.9845,30900.0
2007-02-23 15:30:00,61.3,61.31,61.25,61.26,29600.0,38.9845,38.9909,38.9527,38.9591,29600.0
2007-02-23 15:35:00,61.25,61.29,61.24,61.28,44400.0,38.9527,38.9782,38.9464,38.9718,44400.0
2007-02-23 15:40:00,61.27,61.34,61.27,61.3,63000.0,38.9655,39.01,38.9655,38.9845,63000.0
2007-02-23 15:45:00,61.3,61.34,61.27,61.28,91500.0,38.9845,39.01,38.9655,38.9718,91500.0
2007-02-23 15:50:00,61.28,61.35,61.28,61.31,102900.0,38.9718,39.0163,38.9718,38.9909,102900.0
2007-02-23 15:55:00,61.32,61.35,61.29,61.31,72600.0,38.9973,39.0163,38.9782,38.9909,72600.0
2007-02-26 09:30:00,61.58,61.75,61.56,61.56,65400.0,39.1626,39.2707,39.1499,39.1499,65400.0
2007-02-26 09:35:00,61.56,61.71,61.55,61.65,49500.0,39.1499,39.2453,39.1435,39.2071,49500.0
2007-02-26 09:40:00,61.65,61.75,61.65,61.68,26700.0,39.2071,39.2707,39.2071,39.2262,26700.0
2007-02-26 09:45:00,61.69,61.77,61.69,61.74,18000.0,39.2326,39.2834,39.2326,39.2644,18000.0
2007-02-26 09:50:00,61.74,61.74,61.62,61.63,22800.0,39.2644,39.2644,39.1881,39.1944,22800.0
2007-02-26 09:55:00,61.62,61.65,61.52,61.58,38900.0,39.1881,39.2071,39.1245,39.1626,38900.0
2007-02-26 10:00:00,61.59,61.63,61.54,61.54,34000.0,39.169,39.1944,39.1372,39.1372,34000.0
2007-02-26 10:05:00,61.54,61.59,61.49,61.56,25300.0,39.1372,39.169,39.1054,39.1499,25300.0
2007-02-26 10:10:00,61.55,61.64,61.55,61.6,60400.0,39.1435,39.2008,39.1435,39.1753,60400.0
2007-02-26 10:15:00,61.6,61.6,61.5,61.51,33900.0,39.1753,39.1753,39.1117,39.1181,33900.0
2007-02-26 10:20:00,61.51,61.52,61.46,61.48,28000.0,39.1181,39.1245,39.0863,39.099,28000.0
2007-02-26 10:25:00,61.48,61.53,61.47,61.5,36500.0,39.099,39.1308,39.0927,39.1117,36500.0
2007-02-26 10:30:00,61.5,61.51,61.38,61.39,37100.0,39.1117,39.1181,39.0354,39.0418,37100.0
2007-02-26 10:35:00,61.39,61.4,61.37,61.38,21000.0,39.0418,39.0481,39.0291,39.0354,21000.0
2007-02-26 10:40:00,61.38,61.38,61.35,61.37,19600.0,39.0354,39.0354,39.0163,39.0291,19600.0
2007-02-26 10:45:00,61.36,61.4,61.36,61.4,14500.0,39.0227,39.0481,39.0227,39.0481,14500.0
2007-02-26 10:50:00,61.4,61.47,61.39,61.44,22100.0,39.0481,39.0927,39.0418,39.0736,22100.0
2007-02-26 10:55:00,61.44,61.45,61.43,61.45,15500.0,39.0736,39.0799,39.0672,39.0799,15500.0
2007-02-26 11:00:00,61.45,61.5,61.45,61.49,27300.0,39.0799,39.1117,39.0799,39.1054,27300.0
2007-02-26 11:05:00,61.5,61.52,61.49,61.51,12500.0,39.1117,39.1245,39.1054,39.1181,12500.0
2007-02-26 11:10:00,61.52,61.55,61.51,61.55,23400.0,39.1245,39.1435,39.1181,39.1435,23400.0
2007-02-26 11:15:00,61.55,61.55,61.51,61.51,13700.0,39.1435,39.1435,39.1181,39.1181,13700.0
2007-02-26 11:20:00,61.51,61.54,61.5,61.54,14900.0,39.1181,39.1372,39.1117,39.1372,14900.0
2007-02-26 11:25:00,61.54,61.55,61.52,61.53,12300.0,39.1372,39.1435,39.1245,39.1308,12300.0
2007-02-26 11:30:00,61.52,61.53,61.47,61.47,14100.0,39.1245,39.1308,39.0927,39.0927,14100.0
2007-02-26 11:35:00,61.47,61.49,61.46,61.48,9700.0,39.0927,39.1054,39.0863,39.099,9700.0
2007-02-26 11:40:00,61.48,61.48,61.45,61.46,15100.0,39.099,39.099,39.0799,39.0863,15100.0
2007-02-26 11:45:00,61.47,61.48,61.44,61.48,13500.0,39.0927,39.099,39.0736,39.099,13500.0
2007-02-26 11:50:00,61.48,61.51,61.47,61.49,8600.0,39.099,39.1181,39.0927,39.1054,8600.0
2007-02-26 11:55:00,61.49,61.52,61.47,61.49,14300.0,39.1054,39.1245,39.0927,39.1054,14300.0
2007-02-26 12:00:00,61.49,61.49,61.45,61.45,18900.0,39.1054,39.1054,39.0799,39.0799,18900.0
2007-02-26 12:05:00,61.45,61.47,61.45,61.46,10100.0,39.0799,39.0927,39.0799,39.0863,10100.0
2007-02-26 12:10:00,61.46,61.48,61.38,61.4,20500.0,39.0863,39.099,39.0354,39.0481,20500.0
2007-02-26 12:15:00,61.4,61.4,61.33,61.35,32500.0,39.0481,39.0481,39.0036,39.0163,32500.0
2007-02-26 12:20:00,61.35,61.42,61.35,61.42,15700.0,39.0163,39.0609,39.0163,39.0609,15700.0
2007-02-26 12:25:00,61.41,61.45,61.39,61.44,20200.0,39.0545,39.0799,39.0418,39.0736,20200.0
2007-02-26 12:30:00,61.45,61.48,61.44,61.45,22800.0,39.0799,39.099,39.0736,39.0799,22800.0
2007-02-26 12:35:00,61.45,61.49,61.43,61.46,26100.0,39.0799,39.1054,39.0672,39.0863,26100.0
2007-02-26 12:40:00,61.47,61.48,61.41,61.46,27200.0,39.0927,39.099,39.0545,39.0863,27200.0
2007-02-26 12:45:00,61.45,61.48,61.42,61.45,37000.0,39.0799,39.099,39.0609,39.0799,37000.0
2007-02-26 12:50:00,61.44,61.47,61.43,61.44,16800.0,39.0736,39.0927,39.0672,39.0736,16800.0
2007-02-26 12:55:00,61.45,61.48,61.42,61.45,20800.0,39.0799,39.099,39.0609,39.0799,20800.0
2007-02-26 13:00:00,61.45,61.49,61.44,61.49,15600.0,39.0799,39.1054,39.0736,39.1054,15600.0
2007-02-26 13:05:00,61.49,61.5,61.46,61.49,10800.0,39.1054,39.1117,39.0863,39.1054,10800.0
2007-02-26 13:10:00,61.48,61.48,61.45,61.46,11200.0,39.099,39.099,39.0799,39.0863,11200.0
2007-02-26 13:15:00,61.46,61.46,61.43,61.44,17200.0,39.0863,39.0863,39.0672,39.0736,17200.0
2007-02-26 13:20:00,61.44,61.44,61.42,61.44,11500.0,39.0736,39.0736,39.0609,39.0736,11500.0
2007-02-26 13:25:00,61.43,61.45,61.43,61.44,5900.0,39.0672,39.0799,39.0672,39.0736,5900.0
2007-02-26 13:30:00,61.44,61.47,61.42,61.44,26700.0,39.0736,39.0927,39.0609,39.0736,26700.0
2007-02-26 13:35:00,61.44,61.47,61.43,61.43,11700.0,39.0736,39.0927,39.0672,39.0672,11700.0
2007-02-26 13:40:00,61.44,61.44,61.41,61.41,14100.0,39.0736,39.0736,39.0545,39.0545,14100.0
2007-02-26 13:45:00,61.42,61.44,61.41,61.43,16600.0,39.0609,39.0736,39.0545,39.0672,16600.0
2007-02-26 13:50:00,61.43,61.48,61.42,61.47,10300.0,39.0672,39.099,39.0609,39.0927,10300.0
2007-02-26 13:55:00,61.46,61.47,61.46,61.46,20600.0,39.0863,39.0927,39.0863,39.0863,20600.0
2007-02-26 14:00:00,61.46,61.47,61.42,61.44,10000.0,39.0863,39.0927,39.0609,39.0736,10000.0
2007-02-26 14:05:00,61.45,61.47,61.44,61.45,11500.0,39.0799,39.0927,39.0736,39.0799,11500.0
2007-02-26 14:10:00,61.46,61.46,61.38,61.38,25700.0,39.0863,39.0863,39.0354,39.0354,25700.0
2007-02-26 14:15:00,61.37,61.44,61.36,61.43,17900.0,39.0291,39.0736,39.0227,39.0672,17900.0
2007-02-26 14:20:00,61.43,61.47,61.43,61.45,14300.0,39.0672,39.0927,39.0672,39.0799,14300.0
2007-02-26 14:25:00,61.45,61.5,61.44,61.49,13600.0,39.0799,39.1117,39.0736,39.1054,13600.0
2007-02-26 14:30:00,61.49,61.49,61.46,61.47,12500.0,39.1054,39.1054,39.0863,39.0927,12500.0
2007-02-26 14:35:00,61.47,61.53,61.46,61.53,15300.0,39.0927,39.1308,39.0863,39.1308,15300.0
2007-02-26 14:40:00,61.53,61.55,61.52,61.53,18700.0,39.1308,39.1435,39.1245,39.1308,18700.0
2007-02-26 14:45:00,61.52,61.54,61.52,61.54,13200.0,39.1245,39.1372,39.1245,39.1372,13200.0
2007-02-26 14:50:00,61.55,61.55,61.51,61.52,12500.0,39.1435,39.1435,39.1181,39.1245,12500.0
2007-02-26 14:55:00,61.51,61.52,61.5,61.52,13900.0,39.1181,39.1245,39.1117,39.1245,13900.0
2007-02-26 15:00:00,61.52,61.54,61.5,61.51,16500.0,39.1245,39.1372,39.1117,39.1181,16500.0
2007-02-26 15:05:00,61.51,61.52,61.48,61.5,16300.0,39.1181,39.1245,39.099,39.1117,16300.0
2007-02-26 15:10:00,61.49,61.51,61.45,61.49,28200.0,39.1054,39.1181,39.0799,39.1054,28200.0
2007-02-26 15:15:00,61.49,61.52,61.48,61.51,8700.0,39.1054,39.1245,39.099,39.1181,8700.0
2007-02-26 15:20:00,61.5,61.5,61.47,61.49,10300.0,39.1117,39.1117,39.0927,39.1054,10300.0
2007-02-26 15:25:00,61.48,61.49,61.47,61.48,10400.0,39.099,39.1054,39.0927,39.099,10400.0
2007-02-26 15:30:00,61.47,61.53,61.47,61.51,21100.0,39.0927,39.1308,39.0927,39.1181,21100.0
2007-02-26 15:35:00,61.52,61.52,61.49,61.49,20200.0,39.1245,39.1245,39.1054,39.1054,20200.0
2007-02-26 15:40:00,61.49,61.5,61.43,61.44,32900.0,39.1054,39.1117,39.0672,39.0736,32900.0
2007-02-26 15:45:00,61.45,61.53,61.44,61.52,46700.0,39.0799,39.1308,39.0736,39.1245,46700.0
2007-02-26 15:50:00,61.52,61.52,61.47,61.48,30300.0,39.1245,39.1245,39.0927,39.099,30300.0
2007-02-26 15:55:00,61.47,61.49,61.44,61.45,58900.0,39.0927,39.1054,39.0736,39.0799,58900.0
2007-02-27 09:30:00,60.97,61.1,60.9,60.96,81100.0,38.7747,38.8573,38.7302,38.7683,81100.0
2007-02-27 09:35:00,60.9,61.1,60.8,60.87,72400.0,38.7302,38.8573,38.6666,38.7111,72400.0
2007-02-27 09:40:00,60.87,60.98,60.83,60.97,40100.0,38.7111,38.781,38.6856,38.7747,40100.0
2007-02-27 09:45:00,60.98,61.05,60.84,60.97,23900.0,38.781,38.8256,38.692,38.7747,23900.0
2007-02-27 09:50:00,60.96,61.07,60.93,61.0,20900.0,38.7683,38.8383,38.7492,38.7938,20900.0
2007-02-27 09:55:00,61.01,61.05,60.93,60.99,33700.0,38.8001,38.8256,38.7492,38.7874,33700.0
2007-02-27 10:00:00,61.0,61.06,60.9,61.05,40200.0,38.7938,38.8319,38.7302,38.8256,40200.0
2007-02-27 10:05:00,61.0,61.06,60.99,61.02,36200.0,38.7938,38.8319,38.7874,38.8065,36200.0
2007-02-27 10:10:00,61.04,61.05,60.98,61.01,24800.0,38.8192,38.8256,38.781,38.8001,24800.0
2007-02-27 10:15:00,61.0,61.04,60.9,60.97,21900.0,38.7938,38.8192,38.7302,38.7747,21900.0
2007-02-27 10:20:00,61.0,61.05,60.96,60.99,24700.0,38.7938,38.8256,38.7683,38.7874,24700.0
2007-02-27 10:25:00,60.99,61.04,60.92,61.03,16600.0,38.7874,38.8192,38.7429,38.8128,16600.0
2007-02-27 10:30:00,61.03,61.09,61.0,61.08,25300.0,38.8128,38.851,38.7938,38.8446,25300.0
2007-02-27 10:35:00,61.04,61.1,61.02,61.03,26600.0,38.8192,38.8573,38.8065,38.8128,26600.0
2007-02-27 10:40:00,61.03,61.09,60.9,61.06,15700.0,38.8128,38.851,38.7302,38.8319,15700.0
2007-02-27 10:45:00,61.06,61.09,61.03,61.07,12600.0,38.8319,38.851,38.8128,38.8383,12600.0
2007-02-27 10:50:00,61.06,61.08,61.02,61.08,13600.0,38.8319,38.8446,38.8065,38.8446,13600.0
2007-02-27 10:55:00,61.07,61.08,61.02,61.02,14100.0,38.8383,38.8446,38.8065,38.8065,14100.0
2007-02-27 11:00:00,61.02,61.06,60.99,61.02,34600.0,38.8065,38.8319,38.7874,38.8065,34600.0
2007-02-27 11:05:00,61.03,61.08,61.01,61.08,18200.0,38.8128,38.8446,38.8001,38.8446,18200.0
2007-02-27 11:10:00,61.08,61.1,61.06,61.1,12700.0,38.8446,38.8573,38.8319,38.8573,12700.0
2007-02-27 11:15:00,61.1,61.14,61.06,61.12,30700.0,38.8573,38.8828,38.8319,38.8701,30700.0
2007-02-27 11:20:00,61.13,61.15,61.11,61.12,32900.0,38.8764,38.8891,38.8637,38.8701,32900.0
2007-02-27 11:25:00,61.13,61.15,61.13,61.13,12000.0,38.8764,38.8891,38.8764,38.8764,12000.0
2007-02-27 11:30:00,61.14,61.15,61.12,61.12,40300.0,38.8828,38.8891,38.8701,38.8701,40300.0
2007-02-27 11:35:00,61.12,61.2,61.12,61.2,29400.0,38.8701,38.9209,38.8701,38.9209,29400.0
2007-02-27 11:40:00,61.2,61.25,61.19,61.23,28000.0,38.9209,38.9527,38.9146,38.94,28000.0
2007-02-27 11:45:00,61.23,61.25,61.2,61.24,26000.0,38.94,38.9527,38.9209,38.9464,26000.0
2007-02-27 11:50:00,61.24,61.27,61.23,61.25,13300.0,38.9464,38.9655,38.94,38.9527,13300.0
2007-02-27 11:55:00,61.24,61.24,61.08,61.08,26500.0,38.9464,38.9464,38.8446,38.8446,26500.0
2007-02-27 12:00:00,61.07,61.1,61.02,61.04,16600.0,38.8383,38.8573,38.8065,38.8192,16600.0
2007-02-27 12:05:00,61.04,61.06,61.01,61.03,30600.0,38.8192,38.8319,38.8001,38.8128,30600.0
2007-02-27 12:10:00,61.03,61.03,60.96,61.0,59700.0,38.8128,38.8128,38.7683,38.7938,59700.0
2007-02-27 12:15:00,61.0,61.02,60.97,60.99,24500.0,38.7938,38.8065,38.7747,38.7874,24500.0
2007-02-27 12:20:00,61.0,61.01,60.98,61.0,18800.0,38.7938,38.8001,38.781,38.7938,18800.0
2007-02-27 12:25:00,60.99,61.01,60.97,60.99,19500.0,38.7874,38.8001,38.7747,38.7874,19500.0
2007-02-27 12:30:00,60.99,61.0,60.97,60.99,14700.0,38.7874,38.7938,38.7747,38.7874,14700.0
2007-02-27 12:35:00,61.0,61.01,60.98,60.99,19000.0,38.7938,38.8001,38.781,38.7874,19000.0
2007-02-27 12:40:00,60.99,61.0,60.98,60.99,30100.0,38.7874,38.7938,38.781,38.7874,30100.0
2007-02-27 12:45:00,60.99,61.0,60.97,60.98,28100.0,38.7874,38.7938,38.7747,38.781,28100.0
2007-02-27 12:50:00,60.98,60.99,60.97,60.98,12000.0,38.781,38.7874,38.7747,38.781,12000.0
2007-02-27 12:55:00,60.98,60.99,60.96,60.98,33600.0,38.781,38.7874,38.7683,38.781,33600.0
2007-02-27 13:00:00,60.97,60.99,60.96,60.97,8500.0,38.7747,38.7874,38.7683,38.7747,8500.0
2007-02-27 13:05:00,60.98,60.98,60.94,60.96,15300.0,38.781,38.781,38.7556,38.7683,15300.0
2007-02-27 13:10:00,60.96,60.96,60.89,60.89,22000.0,38.7683,38.7683,38.7238,38.7238,22000.0
2007-02-27 13:15:00,60.9,60.93,60.9,60.91,18500.0,38.7302,38.7492,38.7302,38.7365,18500.0
2007-02-27 13:20:00,60.92,60.93,60.87,60.91,15700.0,38.7429,38.7492,38.7111,38.7365,15700.0
2007-02-27 13:25:00,60.92,60.93,60.87,60.88,20300.0,38.7429,38.7492,38.7111,38.7174,20300.0
2007-02-27 13:30:00,60.87,60.91,60.85,60.87,17600.0,38.7111,38.7365,38.6984,38.7111,17600.0
2007-02-27 13:35:00,60.88,60.89,60.82,60.84,12200.0,38.7174,38.7238,38.6793,38.692,12200.0
2007-02-27 13:40:00,60.86,60.87,60.82,60.83,20200.0,38.7047,38.7111,38.6793,38.6856,20200.0
2007-02-27 13:45:00,60.81,60.85,60.79,60.85,25300.0,38.6729,38.6984,38.6602,38.6984,25300.0
2007-02-27 13:50:00,60.85,60.86,60.82,60.82,19200.0,38.6984,38.7047,38.6793,38.6793,19200.0
2007-02-27 13:55:00,60.82,60.85,60.81,60.83,20900.0,38.6793,38.6984,38.6729,38.6856,20900.0
2007-02-27 14:00:00,60.83,60.86,60.79,60.81,20500.0,38.6856,38.7047,38.6602,38.6729,20500.0
2007-02-27 14:05:00,60.81,60.81,60.57,60.57,60500.0,38.6729,38.6729,38.5203,38.5203,60500.0
2007-02-27 14:10:00,60.57,60.62,60.48,60.53,50200.0,38.5203,38.5521,38.4631,38.4949,50200.0
2007-02-27 14:15:00,60.52,60.54,60.43,60.44,32100.0,38.4885,38.5012,38.4313,38.4376,32100.0
2007-02-27 14:20:00,60.43,60.5,60.42,60.42,50500.0,38.4313,38.4758,38.4249,38.4249,50500.0
2007-02-27 14:25:00,60.42,60.5,60.27,60.3,72400.0,38.4249,38.4758,38.3295,38.3486,72400.0
2007-02-27 14:30:00,60.29,60.39,60.25,60.37,35300.0,38.3422,38.4058,38.3168,38.3931,35300.0
2007-02-27 14:35:00,60.38,60.41,60.26,60.38,41100.0,38.3995,38.4185,38.3231,38.3995,41100.0
2007-02-27 14:40:00,60.36,60.4,60.3,60.35,29400.0,38.3867,38.4122,38.3486,38.3804,29400.0
2007-02-27 14:45:00,60.36,60.36,60.18,60.22,65500.0,38.3867,38.3867,38.2723,38.2977,65500.0
2007-02-27 14:50:00,60.21,60.31,59.99,60.0,81700.0,38.2913,38.3549,38.1514,38.1578,81700.0
2007-02-27 14:55:00,59.99,60.19,59.78,60.01,84300.0,38.1514,38.2786,38.0179,38.1641,84300.0
2007-02-27 15:00:00,59.97,60.04,59.78,59.97,116300.0,38.1387,38.1832,38.0179,38.1387,116300.0
2007-02-27 15:05:00,59.82,60.14,59.78,59.96,73400.0,38.0433,38.2468,38.0179,38.1324,73400.0
2007-02-27 15:10:00,59.96,60.52,59.85,60.27,66500.0,38.1324,38.4885,38.0624,38.3295,66500.0
2007-02-27 15:15:00,60.27,60.71,60.26,60.66,89700.0,38.3295,38.6093,38.3231,38.5775,89700.0
2007-02-27 15:20:00,60.66,60.68,60.39,60.59,73600.0,38.5775,38.5902,38.4058,38.533,73600.0
2007-02-27 15:25:00,60.6,60.7,60.42,60.54,74500.0,38.5394,38.603,38.4249,38.5012,74500.0
2007-02-27 15:30:00,60.5,60.51,60.16,60.17,61700.0,38.4758,38.4821,38.2595,38.2659,61700.0
2007-02-27 15:35:00,60.17,60.5,60.15,60.33,75400.0,38.2659,38.4758,38.2532,38.3677,75400.0
2007-02-27 15:40:00,60.33,60.33,60.0,60.22,76700.0,38.3677,38.3677,38.1578,38.2977,76700.0
2007-02-27 15:45:00,60.24,60.27,60.22,60.25,5200.0,38.3104,38.3295,38.2977,38.3168,5200.0
2007-02-27 15:50:00,60.25,60.27,60.23,60.25,8300.0,38.3168,38.3295,38.3041,38.3168,8300.0
2007-02-27 15:55:00,60.27,60.32,60.04,60.05,38500.0,38.3295,38.3613,38.1832,38.1896,38500.0
2007-02-28 09:30:00,60.12,60.53,60.0,60.5,135100.0,38.2341,38.4949,38.1578,38.4758,135100.0
2007-02-28 09:35:00,60.49,60.52,60.16,60.29,69400.0,38.4694,38.4885,38.2595,38.3422,69400.0
2007-02-28 09:40:00,60.3,60.32,59.93,59.98,80900.0,38.3486,38.3613,38.1133,38.1451,80900.0
2007-02-28 09:45:00,59.98,60.08,59.7,60.05,204000.0,38.1451,38.2087,37.967,38.1896,204000.0
2007-02-28 09:50:00,60.07,60.15,59.78,60.15,105700.0,38.2023,38.2532,38.0179,38.2532,105700.0
2007-02-28 09:55:00,60.15,60.16,59.95,60.12,89900.0,38.2532,38.2595,38.126,38.2341,89900.0
2007-02-28 10:00:00,60.05,60.15,59.88,60.08,86900.0,38.1896,38.2532,38.0815,38.2087,86900.0
2007-02-28 10:05:00,59.98,60.15,59.85,60.1,72600.0,38.1451,38.2532,38.0624,38.2214,72600.0
2007-02-28 10:10:00,59.98,60.1,59.81,60.06,78900.0,38.1451,38.2214,38.037,38.1959,78900.0
2007-02-28 10:15:00,60.06,60.15,59.88,60.13,92600.0,38.1959,38.2532,38.0815,38.2405,92600.0
2007-02-28 10:20:00,60.12,60.16,59.85,59.99,96500.0,38.2341,38.2595,38.0624,38.1514,96500.0
2007-02-28 10:25:00,60.01,60.1,59.95,60.09,54800.0,38.1641,38.2214,38.126,38.215,54800.0
2007-02-28 10:30:00,60.08,60.16,59.97,60.0,75600.0,38.2087,38.2595,38.1387,38.1578,75600.0
2007-02-28 10:35:00,60.0,60.1,59.92,60.07,73500.0,38.1578,38.2214,38.1069,38.2023,73500.0
2007-02-28 10:40:00,60.06,60.15,59.95,60.11,59100.0,38.1959,38.2532,38.126,38.2277,59100.0
2007-02-28 10:45:00,60.11,60.21,60.02,60.08,78100.0,38.2277,38.2913,38.1705,38.2087,78100.0
2007-02-28 10:50:00,60.08,60.12,59.95,60.07,83800.0,38.2087,38.2341,38.126,38.2023,83800.0
2007-02-28 10:55:00,59.99,60.21,59.92,59.99,81300.0,38.1514,38.2913,38.1069,38.1514,81300.0
2007-02-28 11:00:00,60.0,60.15,59.95,60.15,95800.0,38.1578,38.2532,38.126,38.2532,95800.0
2007-02-28 11:05:00,59.96,60.2,59.96,60.0,80700.0,38.1324,38.285,38.1324,38.1578,80700.0
2007-02-28 11:10:00,60.14,60.14,59.97,60.0,43400.0,38.2468,38.2468,38.1387,38.1578,43400.0
2007-02-28 11:15:00,60.0,60.06,59.92,60.0,78900.0,38.1578,38.1959,38.1069,38.1578,78900.0
2007-02-28 11:20:00,60.03,60.04,59.97,60.0,42500.0,38.1769,38.1832,38.1387,38.1578,42500.0
2007-02-28 11:25:00,59.99,60.04,59.96,60.02,38400.0,38.1514,38.1832,38.1324,38.1705,38400.0
2007-02-28 11:30:00,59.98,60.07,59.96,59.97,28700.0,38.1451,38.2023,38.1324,38.1387,28700.0
2007-02-28 11:35:00,59.98,60.06,59.98,60.04,28200.0,38.1451,38.1959,38.1451,38.1832,28200.0
2007-02-28 11:40:00,60.03,60.04,59.96,60.0,34800.0,38.1769,38.1832,38.1324,38.1578,34800.0
2007-02-28 11:45:00,59.98,60.07,59.91,59.94,39000.0,38.1451,38.2023,38.1006,38.1196,39000.0
2007-02-28 11:50:00,60.02,60.06,59.91,59.94,29500.0,38.1705,38.1959,38.1006,38.1196,29500.0
2007-02-28 11:55:00,60.04,60.05,59.93,59.97,27400.0,38.1832,38.1896,38.1133,38.1387,27400.0
2007-02-28 12:00:00,59.97,59.98,59.85,59.91,73700.0,38.1387,38.1451,38.0624,38.1006,73700.0
2007-02-28 12:05:00,59.92,59.99,59.89,59.95,22300.0,38.1069,38.1514,38.0878,38.126,22300.0
2007-02-28 12:10:00,59.95,59.99,59.85,59.9,43700.0,38.126,38.1514,38.0624,38.0942,43700.0
2007-02-28 12:15:00,59.97,59.98,59.89,59.95,26600.0,38.1387,38.1451,38.0878,38.126,26600.0
2007-02-28 12:20:00,59.96,60.03,59.94,59.99,28700.0,38.1324,38.1769,38.1196,38.1514,28700.0
2007-02-28 12:25:00,60.01,60.03,59.93,59.94,25400.0,38.1641,38.1769,38.1133,38.1196,25400.0
2007-02-28 12:30:00,59.95,59.99,59.95,59.96,18600.0,38.126,38.1514,38.126,38.1324,18600.0
2007-02-28 12:35:00,59.97,59.99,59.9,59.9,27600.0,38.1387,38.1514,38.0942,38.0942,27600.0
2007-02-28 12:40:00,59.89,59.92,59.88,59.92,29200.0,38.0878,38.1069,38.0815,38.1069,29200.0
2007-02-28 12:45:00,59.92,60.0,59.92,59.98,32800.0,38.1069,38.1578,38.1069,38.1451,32800.0
2007-02-28 12:50:00,59.98,60.01,59.96,60.0,32500.0,38.1451,38.1641,38.1324,38.1578,32500.0
2007-02-28 12:55:00,60.0,60.01,59.97,60.01,18800.0,38.1578,38.1641,38.1387,38.1641,18800.0
2007-02-28 13:00:00,60.01,60.01,59.93,59.97,18200.0,38.1641,38.1641,38.1133,38.1387,18200.0
2007-02-28 13:05:00,59.98,59.98,59.94,59.94,24100.0,38.1451,38.1451,38.1196,38.1196,24100.0
2007-02-28 13:10:00,59.94,59.94,59.87,59.89,29600.0,38.1196,38.1196,38.0751,38.0878,29600.0
2007-02-28 13:15:00,59.91,59.92,59.85,59.89,16100.0,38.1006,38.1069,38.0624,38.0878,16100.0
2007-02-28 13:20:00,59.9,59.96,59.89,59.96,26600.0,38.0942,38.1324,38.0878,38.1324,26600.0
2007-02-28 13:25:00,59.96,60.07,59.96,60.06,26100.0,38.1324,38.2023,38.1324,38.1959,26100.0
2007-02-28 13:30:00,60.06,60.07,60.02,60.03,30400.0,38.1959,38.2023,38.1705,38.1769,30400.0
2007-02-28 13:35:00,60.03,60.05,59.97,59.97,31700.0,38.1769,38.1896,38.1387,38.1387,31700.0
2007-02-28 13:40:00,59.98,60.0,59.95,59.98,17100.0,38.1451,38.1578,38.126,38.1451,17100.0
2007-02-28 13:45:00,59.98,60.02,59.95,59.95,18200.0,38.1451,38.1705,38.126,38.126,18200.0
2007-02-28 13:50:00,59.95,59.98,59.93,59.97,19600.0,38.126,38.1451,38.1133,38.1387,19600.0
2007-02-28 13:55:00,59.96,59.98,59.85,59.9,32900.0,38.1324,38.1451,38.0624,38.0942,32900.0
2007-02-28 14:00:00,59.9,59.97,59.87,59.97,45900.0,38.0942,38.1387,38.0751,38.1387,45900.0
2007-02-28 14:05:00,59.97,59.99,59.92,59.96,28400.0,38.1387,38.1514,38.1069,38.1324,28400.0
2007-02-28 14:10:00,59.96,59.97,59.91,59.92,25100.0,38.1324,38.1387,38.1006,38.1069,25100.0
2007-02-28 14:15:00,59.92,59.92,59.82,59.83,52100.0,38.1069,38.1069,38.0433,38.0497,52100.0
2007-02-28 14:20:00,59.82,59.83,59.73,59.74,40200.0,38.0433,38.0497,37.9861,37.9924,40200.0
2007-02-28 14:25:00,59.75,59.8,59.72,59.79,30600.0,37.9988,38.0306,37.9797,38.0242,30600.0
2007-02-28 14:30:00,59.8,59.91,59.79,59.88,47400.0,38.0306,38.1006,38.0242,38.0815,47400.0
2007-02-28 14:35:00,59.88,59.91,59.87,59.89,39500.0,38.0815,38.1006,38.0751,38.0878,39500.0
2007-02-28 14:40:00,59.89,59.9,59.88,59.89,21800.0,38.0878,38.0942,38.0815,38.0878,21800.0
2007-02-28 14:45:00,59.9,59.92,59.84,59.9,84800.0,38.0942,38.1069,38.056,38.0942,84800.0
2007-02-28 14:50:00,59.9,59.92,59.88,59.9,48400.0,38.0942,38.1069,38.0815,38.0942,48400.0
2007-02-28 14:55:00,59.91,60.02,59.91,60.0,68000.0,38.1006,38.1705,38.1006,38.1578,68000.0
2007-02-28 15:00:00,60.01,60.04,59.99,60.0,74000.0,38.1641,38.1832,38.1514,38.1578,74000.0
2007-02-28 15:05:00,60.0,60.04,59.99,60.01,42200.0,38.1578,38.1832,38.1514,38.1641,42200.0
2007-02-28 15:10:00,60.01,60.08,59.99,60.01,78400.0,38.1641,38.2087,38.1514,38.1641,78400.0
2007-02-28 15:15:00,60.02,60.11,59.99,60.1,25600.0,38.1705,38.2277,38.1514,38.2214,25600.0
2007-02-28 15:20:00,60.1,60.11,59.99,60.02,38600.0,38.2214,38.2277,38.1514,38.1705,38600.0
2007-02-28 15:25:00,60.01,60.05,59.99,60.02,67100.0,38.1641,38.1896,38.1514,38.1705,67100.0
2007-02-28 15:30:00,60.02,60.06,60.0,60.03,50400.0,38.1705,38.1959,38.1578,38.1769,50400.0
2007-02-28 15:35:00,60.03,60.17,60.03,60.17,114800.0,38.1769,38.2659,38.1769,38.2659,114800.0
2007-02-28 15:40:00,60.17,60.19,60.09,60.12,85400.0,38.2659,38.2786,38.215,38.2341,85400.0
2007-02-28 15:45:00,60.1,60.18,60.09,60.12,63800.0,38.2214,38.2723,38.215,38.2341,63800.0
2007-02-28 15:50:00,60.13,60.17,60.12,60.14,73300.0,38.2405,38.2659,38.2341,38.2468,73300.0
2007-02-28 15:55:00,60.13,60.15,60.05,60.06,66100.0,38.2405,38.2532,38.1896,38.1959,66100.0
2007-03-01 09:30:00,59.05,59.7,59.04,59.09,104600.0,37.5536,37.967,37.5473,37.5791,104600.0
2007-03-01 09:35:00,59.07,59.31,59.07,59.25,79100.0,37.5663,37.719,37.5663,37.6808,79100.0
2007-03-01 09:40:00,59.22,59.31,59.12,59.15,69400.0,37.6617,37.719,37.5981,37.6172,69400.0
2007-03-01 09:45:00,59.16,59.28,59.06,59.09,81100.0,37.6236,37.6999,37.56,37.5791,81100.0
2007-03-01 09:50:00,59.2,59.3,59.1,59.2,50100.0,37.649,37.7126,37.5854,37.649,50100.0
2007-03-01 09:55:00,59.22,59.46,59.16,59.43,81800.0,37.6617,37.8144,37.6236,37.7953,81800.0
2007-03-01 10:00:00,59.43,59.95,59.19,59.69,90800.0,37.7953,38.126,37.6427,37.9606,90800.0
2007-03-01 10:05:00,59.69,59.85,59.33,59.45,61600.0,37.9606,38.0624,37.7317,37.808,61600.0
2007-03-01 10:10:00,59.76,59.92,59.47,59.85,66000.0,38.0052,38.1069,37.8207,38.0624,66000.0
2007-03-01 10:15:00,59.92,59.92,59.54,59.85,64500.0,38.1069,38.1069,37.8652,38.0624,64500.0
2007-03-01 10:20:00,59.85,59.88,59.6,59.84,64000.0,38.0624,38.0815,37.9034,38.056,64000.0
2007-03-01 10:25:00,59.73,59.94,59.63,59.89,52000.0,37.9861,38.1196,37.9225,38.0878,52000.0
2007-03-01 10:30:00,59.89,59.93,59.62,59.74,44500.0,38.0878,38.1133,37.9161,37.9924,44500.0
2007-03-01 10:35:00,59.72,59.87,59.63,59.68,66700.0,37.9797,38.0751,37.9225,37.9543,66700.0
2007-03-01 10:40:00,59.68,59.84,59.64,59.83,49000.0,37.9543,38.056,37.9288,38.0497,49000.0
2007-03-01 10:45:00,59.83,59.93,59.66,59.78,63200.0,38.0497,38.1133,37.9416,38.0179,63200.0
2007-03-01 10:50:00,59.78,59.91,59.65,59.85,161400.0,38.0179,38.1006,37.9352,38.0624,161400.0
2007-03-01 10:55:00,59.85,59.97,59.66,59.87,87300.0,38.0624,38.1387,37.9416,38.0751,87300.0
2007-03-01 11:00:00,59.86,59.89,59.64,59.85,89300.0,38.0688,38.0878,37.9288,38.0624,89300.0
2007-03-01 11:05:00,59.84,59.91,59.67,59.67,127300.0,38.056,38.1006,37.9479,37.9479,127300.0
2007-03-01 11:10:00,59.67,59.99,59.66,59.99,46700.0,37.9479,38.1514,37.9416,38.1514,46700.0
2007-03-01 11:15:00,59.99,60.09,59.82,60.08,57600.0,38.1514,38.215,38.0433,38.2087,57600.0
2007-03-01 11:20:00,59.92,60.08,59.81,60.03,59500.0,38.1069,38.2087,38.037,38.1769,59500.0
2007-03-01 11:25:00,59.81,60.03,59.76,59.99,60100.0,38.037,38.1769,38.0052,38.1514,60100.0
2007-03-01 11:30:00,59.89,60.05,59.86,59.98,57600.0,38.0878,38.1896,38.0688,38.1451,57600.0
2007-03-01 11:35:00,59.95,60.09,59.85,60.04,53600.0,38.126,38.215,38.0624,38.1832,53600.0
2007-03-01 11:40:00,59.88,60.05,59.85,59.92,42800.0,38.0815,38.1896,38.0624,38.1069,42800.0
2007-03-01 11:45:00,59.92,60.01,59.91,59.94,53600.0,38.1069,38.1641,38.1006,38.1196,53600.0
2007-03-01 11:50:00,60.01,60.05,59.85,59.9,37900.0,38.1641,38.1896,38.0624,38.0942,37900.0
2007-03-01 11:55:00,59.9,59.98,59.85,59.95,39200.0,38.0942,38.1451,38.0624,38.126,39200.0
2007-03-01 12:00:00,59.95,60.0,59.91,59.94,43800.0,38.126,38.1578,38.1006,38.1196,43800.0
2007-03-01 12:05:00,59.94,59.98,59.85,59.97,31300.0,38.1196,38.1451,38.0624,38.1387,31300.0
2007-03-01 12:10:00,59.9,60.0,59.85,59.91,49700.0,38.0942,38.1578,38.0624,38.1006,49700.0
2007-03-01 12:15:00,59.93,59.97,59.78,59.78,50400.0,38.1133,38.1387,38.0179,38.0179,50400.0
2007-03-01 12:20:00,59.8,59.92,59.78,59.92,56400.0,38.0306,38.1069,38.0179,38.1069,56400.0
2007-03-01 12:25:00,59.92,59.93,59.86,59.89,32600.0,38.1069,38.1133,38.0688,38.0878,32600.0
2007-03-01 12:30:00,59.88,59.9,59.83,59.84,43800.0,38.0815,38.0942,38.0497,38.056,43800.0
2007-03-01 12:35:00,59.84,59.85,59.78,59.78,28200.0,38.056,38.0624,38.0179,38.0179,28200.0
2007-03-01 12:40:00,59.79,59.83,59.78,59.8,41000.0,38.0242,38.0497,38.0179,38.0306,41000.0
2007-03-01 12:45:00,59.8,59.84,59.8,59.84,23300.0,38.0306,38.056,38.0306,38.056,23300.0
2007-03-01 12:50:00,59.83,59.84,59.79,59.8,28500.0,38.0497,38.056,38.0242,38.0306,28500.0
2007-03-01 12:55:00,59.79,59.83,59.78,59.83,23600.0,38.0242,38.0497,38.0179,38.0497,23600.0
2007-03-01 13:00:00,59.83,59.84,59.8,59.84,32700.0,38.0497,38.056,38.0306,38.056,32700.0
2007-03-01 13:05:00,59.84,59.85,59.79,59.79,28600.0,38.056,38.0624,38.0242,38.0242,28600.0
2007-03-01 13:10:00,59.8,59.82,59.78,59.8,21700.0,38.0306,38.0433,38.0179,38.0306,21700.0
2007-03-01 13:15:00,59.8,59.84,59.8,59.84,30500.0,38.0306,38.056,38.0306,38.056,30500.0
2007-03-01 13:20:00,59.84,59.85,59.8,59.8,29300.0,38.056,38.0624,38.0306,38.0306,29300.0
2007-03-01 13:25:00,59.8,59.83,59.78,59.83,19600.0,38.0306,38.0497,38.0179,38.0497,19600.0
2007-03-01 13:30:00,59.82,59.85,59.81,59.82,27400.0,38.0433,38.0624,38.037,38.0433,27400.0
2007-03-01 13:35:00,59.82,59.83,59.75,59.77,35200.0,38.0433,38.0497,37.9988,38.0115,35200.0
2007-03-01 13:40:00,59.77,59.8,59.75,59.79,37400.0,38.0115,38.0306,37.9988,38.0242,37400.0
2007-03-01 13:45:00,59.79,59.87,59.78,59.87,29600.0,38.0242,38.0751,38.0179,38.0751,29600.0
2007-03-01 13:50:00,59.87,59.9,59.84,59.89,32300.0,38.0751,38.0942,38.056,38.0878,32300.0
2007-03-01 13:55:00,59.9,59.91,59.89,59.9,35000.0,38.0942,38.1006,38.0878,38.0942,35000.0
2007-03-01 14:00:00,59.9,59.98,59.89,59.98,47000.0,38.0942,38.1451,38.0878,38.1451,47000.0
2007-03-01 14:05:00,59.99,60.0,59.94,59.97,38600.0,38.1514,38.1578,38.1196,38.1387,38600.0
2007-03-01 14:10:00,59.98,59.99,59.9,59.93,34500.0,38.1451,38.1514,38.0942,38.1133,34500.0
2007-03-01 14:15:00,59.94,59.99,59.93,59.94,40400.0,38.1196,38.1514,38.1133,38.1196,40400.0
2007-03-01 14:20:00,59.94,59.95,59.87,59.93,56200.0,38.1196,38.126,38.0751,38.1133,56200.0
2007-03-01 14:25:00,59.92,59.95,59.89,59.91,31800.0,38.1069,38.126,38.0878,38.1006,31800.0
2007-03-01 14:30:00,59.91,60.02,59.9,60.01,22900.0,38.1006,38.1705,38.0942,38.1641,22900.0
2007-03-01 14:35:00,60.02,60.04,59.98,60.02,40400.0,38.1705,38.1832,38.1451,38.1705,40400.0
2007-03-01 14:40:00,60.02,60.03,59.97,59.99,31100.0,38.1705,38.1769,38.1387,38.1514,31100.0
2007-03-01 14:45:00,59.99,60.06,59.98,60.02,31800.0,38.1514,38.1959,38.1451,38.1705,31800.0
2007-03-01 14:50:00,60.02,60.05,59.99,60.03,29400.0,38.1705,38.1896,38.1514,38.1769,29400.0
2007-03-01 14:55:00,60.03,60.07,59.92,59.97,33800.0,38.1769,38.2023,38.1069,38.1387,33800.0
2007-03-01 15:00:00,59.97,60.07,59.96,60.06,47500.0,38.1387,38.2023,38.1324,38.1959,47500.0
2007-03-01 15:05:00,60.06,60.1,60.0,60.0,62900.0,38.1959,38.2214,38.1578,38.1578,62900.0
2007-03-01 15:10:00,60.0,60.07,59.97,60.03,26800.0,38.1578,38.2023,38.1387,38.1769,26800.0
2007-03-01 15:15:00,60.02,60.03,59.95,60.01,34200.0,38.1705,38.1769,38.126,38.1641,34200.0
2007-03-01 15:20:00,59.99,60.0,59.86,59.86,45800.0,38.1514,38.1578,38.0688,38.0688,45800.0
2007-03-01 15:25:00,59.86,59.87,59.76,59.86,59200.0,38.0688,38.0751,38.0052,38.0688,59200.0
2007-03-01 15:30:00,59.86,59.94,59.86,59.91,40900.0,38.0688,38.1196,38.0688,38.1006,40900.0
2007-03-01 15:35:00,59.91,59.92,59.83,59.91,52400.0,38.1006,38.1069,38.0497,38.1006,52400.0
2007-03-01 15:40:00,59.92,60.0,59.89,60.0,73800.0,38.1069,38.1578,38.0878,38.1578,73800.0
2007-03-01 15:45:00,60.0,60.01,59.95,59.96,59100.0,38.1578,38.1641,38.126,38.1324,59100.0
2007-03-01 15:50:00,59.96,59.98,59.92,59.93,40500.0,38.1324,38.1451,38.1069,38.1133,40500.0
2007-03-01 15:55:00,59.92,59.93,59.87,59.91,56300.0,38.1069,38.1133,38.0751,38.1006,56300.0
2007-03-02 09:30:00,59.51,59.78,59.5,59.77,129000.0,37.8462,38.0179,37.8398,38.0115,129000.0
2007-03-02 09:35:00,59.74,59.76,59.5,59.52,92700.0,37.9924,38.0052,37.8398,37.8525,92700.0
2007-03-02 09:40:00,59.5,59.7,59.41,59.47,70800.0,37.8398,37.967,37.7826,37.8207,70800.0
2007-03-02 09:45:00,59.43,59.49,59.35,59.46,120600.0,37.7953,37.8334,37.7444,37.8144,120600.0
2007-03-02 09:50:00,59.44,59.53,59.36,59.45,53900.0,37.8017,37.8589,37.7508,37.808,53900.0
2007-03-02 09:55:00,59.43,59.52,59.38,59.5,65500.0,37.7953,37.8525,37.7635,37.8398,65500.0
2007-03-02 10:00:00,59.48,59.52,59.4,59.52,54600.0,37.8271,37.8525,37.7762,37.8525,54600.0
2007-03-02 10:05:00,59.49,59.55,59.49,59.55,39400.0,37.8334,37.8716,37.8334,37.8716,39400.0
2007-03-02 10:10:00,59.54,59.65,59.54,59.6,50300.0,37.8652,37.9352,37.8652,37.9034,50300.0
2007-03-02 10:15:00,59.62,59.64,59.56,59.61,39400.0,37.9161,37.9288,37.878,37.9098,39400.0
2007-03-02 10:20:00,59.59,59.62,59.55,59.62,40600.0,37.897,37.9161,37.8716,37.9161,40600.0
2007-03-02 10:25:00,59.63,59.63,59.5,59.56,52200.0,37.9225,37.9225,37.8398,37.878,52200.0
2007-03-02 10:30:00,59.56,59.57,59.5,59.51,23300.0,37.878,37.8843,37.8398,37.8462,23300.0
2007-03-02 10:35:00,59.53,59.59,59.51,59.56,44100.0,37.8589,37.897,37.8462,37.878,44100.0
2007-03-02 10:40:00,59.56,59.68,59.52,59.67,36300.0,37.878,37.9543,37.8525,37.9479,36300.0
2007-03-02 10:45:00,59.67,59.75,59.61,59.74,37700.0,37.9479,37.9988,37.9098,37.9924,37700.0
2007-03-02 10:50:00,59.74,59.76,59.67,59.69,38000.0,37.9924,38.0052,37.9479,37.9606,38000.0
2007-03-02 10:55:00,59.67,59.72,59.67,59.71,21800.0,37.9479,37.9797,37.9479,37.9734,21800.0
2007-03-02 11:00:00,59.71,59.72,59.62,59.69,36600.0,37.9734,37.9797,37.9161,37.9606,36600.0
2007-03-02 11:05:00,59.69,59.71,59.65,59.65,38000.0,37.9606,37.9734,37.9352,37.9352,38000.0
2007-03-02 11:10:00,59.65,59.65,59.61,59.61,35400.0,37.9352,37.9352,37.9098,37.9098,35400.0
2007-03-02 11:15:00,59.61,59.72,59.6,59.72,29900.0,37.9098,37.9797,37.9034,37.9797,29900.0
2007-03-02 11:20:00,59.72,59.73,59.63,59.65,31300.0,37.9797,37.9861,37.9225,37.9352,31300.0
2007-03-02 11:25:00,59.66,59.66,59.56,59.6,41800.0,37.9416,37.9416,37.878,37.9034,41800.0
2007-03-02 11:30:00,59.6,59.6,59.57,59.57,15300.0,37.9034,37.9034,37.8843,37.8843,15300.0
2007-03-02 11:35:00,59.57,59.6,59.55,59.6,35200.0,37.8843,37.9034,37.8716,37.9034,35200.0
2007-03-02 11:40:00,59.61,59.62,59.58,59.61,26900.0,37.9098,37.9161,37.8907,37.9098,26900.0
2007-03-02 11:45:00,59.61,59.68,59.6,59.67,25000.0,37.9098,37.9543,37.9034,37.9479,25000.0
2007-03-02 11:50:00,59.67,59.68,59.61,59.64,38600.0,37.9479,37.9543,37.9098,37.9288,38600.0
2007-03-02 11:55:00,59.63,59.7,59.62,59.69,22400.0,37.9225,37.967,37.9161,37.9606,22400.0
2007-03-02 12:00:00,59.7,59.73,59.68,59.72,36100.0,37.967,37.9861,37.9543,37.9797,36100.0
2007-03-02 12:05:00,59.72,59.75,59.71,59.75,23700.0,37.9797,37.9988,37.9734,37.9988,23700.0
2007-03-02 12:10:00,59.74,59.76,59.73,59.74,25300.0,37.9924,38.0052,37.9861,37.9924,25300.0
2007-03-02 12:15:00,59.74,59.75,59.67,59.67,38200.0,37.9924,37.9988,37.9479,37.9479,38200.0
2007-03-02 12:20:00,59.67,59.7,59.65,59.68,28900.0,37.9479,37.967,37.9352,37.9543,28900.0
2007-03-02 12:25:00,59.68,59.71,59.64,59.64,20500.0,37.9543,37.9734,37.9288,37.9288,20500.0
2007-03-02 12:30:00,59.65,59.68,59.6,59.63,47700.0,37.9352,37.9543,37.9034,37.9225,47700.0
2007-03-02 12:35:00,59.63,59.69,59.63,59.69,22300.0,37.9225,37.9606,37.9225,37.9606,22300.0
2007-03-02 12:40:00,59.68,59.7,59.65,59.65,31200.0,37.9543,37.967,37.9352,37.9352,31200.0
2007-03-02 12:45:00,59.65,59.7,59.65,59.67,30900.0,37.9352,37.967,37.9352,37.9479,30900.0
2007-03-02 12:50:00,59.68,59.75,59.68,59.74,32200.0,37.9543,37.9988,37.9543,37.9924,32200.0
2007-03-02 12:55:00,59.74,59.75,59.72,59.75,18800.0,37.9924,37.9988,37.9797,37.9988,18800.0
2007-03-02 13:00:00,59.74,59.79,59.74,59.78,24100.0,37.9924,38.0242,37.9924,38.0179,24100.0
2007-03-02 13:05:00,59.77,59.8,59.76,59.78,21700.0,38.0115,38.0306,38.0052,38.0179,21700.0
2007-03-02 13:10:00,59.78,59.79,59.75,59.77,49600.0,38.0179,38.0242,37.9988,38.0115,49600.0
2007-03-02 13:15:00,59.78,59.8,59.75,59.75,21900.0,38.0179,38.0306,37.9988,37.9988,21900.0
2007-03-02 13:20:00,59.77,59.78,59.71,59.72,44300.0,38.0115,38.0179,37.9734,37.9797,44300.0
2007-03-02 13:25:00,59.73,59.76,59.55,59.59,57200.0,37.9861,38.0052,37.8716,37.897,57200.0
2007-03-02 13:30:00,59.6,59.67,59.5,59.67,40800.0,37.9034,37.9479,37.8398,37.9479,40800.0
2007-03-02 13:35:00,59.66,59.73,59.66,59.68,14400.0,37.9416,37.9861,37.9416,37.9543,14400.0
2007-03-02 13:40:00,59.68,59.76,59.63,59.72,25100.0,37.9543,38.0052,37.9225,37.9797,25100.0
2007-03-02 13:45:00,59.73,59.76,59.67,59.73,20200.0,37.9861,38.0052,37.9479,37.9861,20200.0
2007-03-02 13:50:00,59.73,59.73,59.6,59.6,24700.0,37.9861,37.9861,37.9034,37.9034,24700.0
2007-03-02 13:55:00,59.61,59.67,59.55,59.66,22300.0,37.9098,37.9479,37.8716,37.9416,22300.0
2007-03-02 14:00:00,59.67,59.7,59.6,59.64,23700.0,37.9479,37.967,37.9034,37.9288,23700.0
2007-03-02 14:05:00,59.65,59.68,59.62,59.65,19500.0,37.9352,37.9543,37.9161,37.9352,19500.0
2007-03-02 14:10:00,59.65,59.68,59.63,59.63,18400.0,37.9352,37.9543,37.9225,37.9225,18400.0
2007-03-02 14:15:00,59.64,59.69,59.57,59.69,24500.0,37.9288,37.9606,37.8843,37.9606,24500.0
2007-03-02 14:20:00,59.7,59.71,59.61,59.67,24400.0,37.967,37.9734,37.9098,37.9479,24400.0
2007-03-02 14:25:00,59.66,59.7,59.65,59.7,18000.0,37.9416,37.967,37.9352,37.967,18000.0
2007-03-02 14:30:00,59.7,59.74,59.67,59.69,25500.0,37.967,37.9924,37.9479,37.9606,25500.0
2007-03-02 14:35:00,59.71,59.77,59.68,59.77,19400.0,37.9734,38.0115,37.9543,38.0115,19400.0
2007-03-02 14:40:00,59.77,59.88,59.77,59.84,36100.0,38.0115,38.0815,38.0115,38.056,36100.0
2007-03-02 14:45:00,59.83,59.85,59.79,59.85,13500.0,38.0497,38.0624,38.0242,38.0624,13500.0
2007-03-02 14:50:00,59.86,59.88,59.84,59.87,19100.0,38.0688,38.0815,38.056,38.0751,19100.0
2007-03-02 14:55:00,59.86,59.88,59.74,59.79,32000.0,38.0688,38.0815,37.9924,38.0242,32000.0
2007-03-02 15:00:00,59.79,59.86,59.79,59.83,35600.0,38.0242,38.0688,38.0242,38.0497,35600.0
2007-03-02 15:05:00,59.82,59.85,59.77,59.83,26900.0,38.0433,38.0624,38.0115,38.0497,26900.0
2007-03-02 15:10:00,59.83,59.85,59.8,59.85,27500.0,38.0497,38.0624,38.0306,38.0624,27500.0
2007-03-02 15:15:00,59.85,59.89,59.79,59.8,31000.0,38.0624,38.0878,38.0242,38.0306,31000.0
2007-03-02 15:20:00,59.8,59.81,59.76,59.81,21300.0,38.0306,38.037,38.0052,38.037,21300.0
2007-03-02 15:25:00,59.8,59.85,59.8,59.85,17100.0,38.0306,38.0624,38.0306,38.0624,17100.0
2007-03-02 15:30:00,59.84,59.85,59.73,59.77,39700.0,38.056,38.0624,37.9861,38.0115,39700.0
2007-03-02 15:35:00,59.77,59.84,59.77,59.83,21900.0,38.0115,38.056,38.0115,38.0497,21900.0
2007-03-02 15:40:00,59.84,59.84,59.72,59.73,49600.0,38.056,38.056,37.9797,37.9861,49600.0
2007-03-02 15:45:00,59.72,59.81,59.71,59.81,32600.0,37.9797,38.037,37.9734,38.037,32600.0
2007-03-02 15:50:00,59.79,59.82,59.61,59.62,46100.0,38.0242,38.0433,37.9098,37.9161,46100.0
2007-03-02 15:55:00,59.62,59.64,59.53,59.57,91900.0,37.9161,37.9288,37.8589,37.8843,91900.0
2007-03-05 09:30:00,59.25,59.43,59.19,59.26,67700.0,37.6808,37.7953,37.6427,37.6872,67700.0
2007-03-05 09:35:00,59.24,59.5,59.23,59.32,27400.0,37.6745,37.8398,37.6681,37.7253,27400.0
2007-03-05 09:40:00,59.32,59.5,59.09,59.21,69000.0,37.7253,37.8398,37.5791,37.6554,69000.0
2007-03-05 09:45:00,59.19,59.29,59.04,59.23,46400.0,37.6427,37.7063,37.5473,37.6681,46400.0
2007-03-05 09:50:00,59.2,59.26,59.15,59.25,20000.0,37.649,37.6872,37.6172,37.6808,20000.0
2007-03-05 09:55:00,59.25,59.3,59.15,59.3,37800.0,37.6808,37.7126,37.6172,37.7126,37800.0
2007-03-05 10:00:00,59.34,59.34,59.1,59.16,46500.0,37.7381,37.7381,37.5854,37.6236,46500.0
2007-03-05 10:05:00,59.12,59.16,59.02,59.09,57000.0,37.5981,37.6236,37.5345,37.5791,57000.0
2007-03-05 10:10:00,59.06,59.46,59.06,59.41,59100.0,37.56,37.8144,37.56,37.7826,59100.0
2007-03-05 10:15:00,59.38,59.49,59.38,59.39,62500.0,37.7635,37.8334,37.7635,37.7699,62500.0
2007-03-05 10:20:00,59.4,59.42,59.22,59.26,33600.0,37.7762,37.7889,37.6617,37.6872,33600.0
2007-03-05 10:25:00,59.24,59.27,59.19,59.23,41800.0,37.6745,37.6935,37.6427,37.6681,41800.0
2007-03-05 10:30:00,59.25,59.26,59.17,59.19,30500.0,37.6808,37.6872,37.6299,37.6427,30500.0
2007-03-05 10:35:00,59.19,59.2,59.15,59.18,23700.0,37.6427,37.649,37.6172,37.6363,23700.0
2007-03-05 10:40:00,59.17,59.34,59.15,59.23,27400.0,37.6299,37.7381,37.6172,37.6681,27400.0
2007-03-05 10:45:00,59.23,59.34,59.23,59.23,31000.0,37.6681,37.7381,37.6681,37.6681,31000.0
2007-03-05 10:50:00,59.22,59.28,59.17,59.27,30300.0,37.6617,37.6999,37.6299,37.6935,30300.0
2007-03-05 10:55:00,59.27,59.3,59.17,59.28,46800.0,37.6935,37.7126,37.6299,37.6999,46800.0
2007-03-05 11:00:00,59.28,59.31,59.23,59.24,36500.0,37.6999,37.719,37.6681,37.6745,36500.0
2007-03-05 11:05:00,59.25,59.33,59.2,59.3,34900.0,37.6808,37.7317,37.649,37.7126,34900.0
2007-03-05 11:10:00,59.31,59.37,59.31,59.35,22500.0,37.719,37.7571,37.719,37.7444,22500.0
2007-03-05 11:15:00,59.35,59.45,59.35,59.45,25800.0,37.7444,37.808,37.7444,37.808,25800.0
2007-03-05 11:20:00,59.45,59.45,59.28,59.28,47000.0,37.808,37.808,37.6999,37.6999,47000.0
2007-03-05 11:25:00,59.28,59.29,59.24,59.25,26000.0,37.6999,37.7063,37.6745,37.6808,26000.0
2007-03-05 11:30:00,59.24,59.27,59.21,59.24,26000.0,37.6745,37.6935,37.6554,37.6745,26000.0
2007-03-05 11:35:00,59.25,59.31,59.25,59.31,51100.0,37.6808,37.719,37.6808,37.719,51100.0
2007-03-05 11:40:00,59.31,59.32,59.25,59.28,32100.0,37.719,37.7253,37.6808,37.6999,32100.0
2007-03-05 11:45:00,59.27,59.36,59.24,59.34,24700.0,37.6935,37.7508,37.6745,37.7381,24700.0
2007-03-05 11:50:00,59.34,59.42,59.33,59.4,47500.0,37.7381,37.7889,37.7317,37.7762,47500.0
2007-03-05 11:55:00,59.39,59.41,59.3,59.32,37300.0,37.7699,37.7826,37.7126,37.7253,37300.0
2007-03-05 12:00:00,59.32,59.38,59.25,59.31,31200.0,37.7253,37.7635,37.6808,37.719,31200.0
2007-03-05 12:05:00,59.3,59.33,59.26,59.29,36500.0,37.7126,37.7317,37.6872,37.7063,36500.0
2007-03-05 12:10:00,59.29,59.4,59.29,59.4,22600.0,37.7063,37.7762,37.7063,37.7762,22600.0
2007-03-05 12:15:00,59.4,59.42,59.36,59.37,20600.0,37.7762,37.7889,37.7508,37.7571,20600.0
2007-03-05 12:20:00,59.38,59.44,59.38,59.42,18700.0,37.7635,37.8017,37.7635,37.7889,18700.0
2007-03-05 12:25:00,59.43,59.43,59.4,59.4,8200.0,37.7953,37.7953,37.7762,37.7762,8200.0
2007-03-05 12:30:00,59.4,59.41,59.36,59.37,20600.0,37.7762,37.7826,37.7508,37.7571,20600.0
2007-03-05 12:35:00,59.36,59.4,59.31,59.34,45500.0,37.7508,37.7762,37.719,37.7381,45500.0
2007-03-05 12:40:00,59.32,59.47,59.32,59.45,32200.0,37.7253,37.8207,37.7253,37.808,32200.0
2007-03-05 12:45:00,59.46,59.47,59.41,59.41,32200.0,37.8144,37.8207,37.7826,37.7826,32200.0
2007-03-05 12:50:00,59.41,59.41,59.39,59.41,9100.0,37.7826,37.7826,37.7699,37.7826,9100.0
2007-03-05 12:55:00,59.41,59.41,59.3,59.32,22100.0,37.7826,37.7826,37.7126,37.7253,22100.0
2007-03-05 13:00:00,59.32,59.34,59.32,59.32,13600.0,37.7253,37.7381,37.7253,37.7253,13600.0
2007-03-05 13:05:00,59.31,59.33,59.28,59.3,16400.0,37.719,37.7317,37.6999,37.7126,16400.0
2007-03-05 13:10:00,59.29,59.43,59.29,59.42,31300.0,37.7063,37.7953,37.7063,37.7889,31300.0
2007-03-05 13:15:00,59.43,59.48,59.42,59.46,28500.0,37.7953,37.8271,37.7889,37.8144,28500.0
2007-03-05 13:20:00,59.46,59.47,59.33,59.33,27800.0,37.8144,37.8207,37.7317,37.7317,27800.0
2007-03-05 13:25:00,59.33,59.35,59.26,59.35,34900.0,37.7317,37.7444,37.6872,37.7444,34900.0
2007-03-05 13:30:00,59.34,59.43,59.33,59.43,24300.0,37.7381,37.7953,37.7317,37.7953,24300.0
2007-03-05 13:35:00,59.43,59.46,59.38,59.43,16800.0,37.7953,37.8144,37.7635,37.7953,16800.0
2007-03-05 13:40:00,59.43,59.49,59.4,59.48,25300.0,37.7953,37.8334,37.7762,37.8271,25300.0
2007-03-05 13:45:00,59.49,59.53,59.47,59.51,37100.0,37.8334,37.8589,37.8207,37.8462,37100.0
2007-03-05 13:50:00,59.52,59.52,59.44,59.44,28800.0,37.8525,37.8525,37.8017,37.8017,28800.0
2007-03-05 13:55:00,59.44,59.48,59.42,59.45,20300.0,37.8017,37.8271,37.7889,37.808,20300.0
2007-03-05 14:00:00,59.46,59.54,59.44,59.45,36900.0,37.8144,37.8652,37.8017,37.808,36900.0
2007-03-05 14:05:00,59.45,59.5,59.45,59.46,31700.0,37.808,37.8398,37.808,37.8144,31700.0
2007-03-05 14:10:00,59.45,59.46,59.3,59.31,23800.0,37.808,37.8144,37.7126,37.719,23800.0
2007-03-05 14:15:00,59.3,59.32,59.26,59.27,30000.0,37.7126,37.7253,37.6872,37.6935,30000.0
2007-03-05 14:20:00,59.26,59.31,59.25,59.3,16700.0,37.6872,37.719,37.6808,37.7126,16700.0
2007-03-05 14:25:00,59.3,59.32,59.26,59.27,17700.0,37.7126,37.7253,37.6872,37.6935,17700.0
2007-03-05 14:30:00,59.27,59.29,59.24,59.25,15800.0,37.6935,37.7063,37.6745,37.6808,15800.0
2007-03-05 14:35:00,59.25,59.33,59.24,59.32,14500.0,37.6808,37.7317,37.6745,37.7253,14500.0
2007-03-05 14:40:00,59.32,59.35,59.31,59.32,13200.0,37.7253,37.7444,37.719,37.7253,13200.0
2007-03-05 14:45:00,59.33,59.45,59.31,59.43,16100.0,37.7317,37.808,37.719,37.7953,16100.0
2007-03-05 14:50:00,59.42,59.42,59.33,59.35,30800.0,37.7889,37.7889,37.7317,37.7444,30800.0
2007-03-05 14:55:00,59.34,59.37,59.34,59.35,12600.0,37.7381,37.7571,37.7381,37.7444,12600.0
2007-03-05 15:00:00,59.35,59.37,59.23,59.26,36100.0,37.7444,37.7571,37.6681,37.6872,36100.0
2007-03-05 15:05:00,59.25,59.25,59.17,59.18,44000.0,37.6808,37.6808,37.6299,37.6363,44000.0
2007-03-05 15:10:00,59.19,59.22,59.11,59.21,41600.0,37.6427,37.6617,37.5918,37.6554,41600.0
2007-03-05 15:15:00,59.22,59.26,59.2,59.26,16700.0,37.6617,37.6872,37.649,37.6872,16700.0
2007-03-05 15:20:00,59.25,59.36,59.23,59.34,53600.0,37.6808,37.7508,37.6681,37.7381,53600.0
2007-03-05 15:25:00,59.34,59.38,59.33,59.36,101400.0,37.7381,37.7635,37.7317,37.7508,101400.0
2007-03-05 15:30:00,59.37,59.38,59.33,59.34,35000.0,37.7571,37.7635,37.7317,37.7381,35000.0
2007-03-05 15:35:00,59.34,59.35,59.31,59.32,43800.0,37.7381,37.7444,37.719,37.7253,43800.0
2007-03-05 15:40:00,59.32,59.32,59.26,59.27,67000.0,37.7253,37.7253,37.6872,37.6935,67000.0
2007-03-05 15:45:00,59.27,59.35,59.27,59.34,63700.0,37.6935,37.7444,37.6935,37.7381,63700.0
2007-03-05 15:50:00,59.34,59.35,59.2,59.21,93500.0,37.7381,37.7444,37.649,37.6554,93500.0
2007-03-05 15:55:00,59.22,59.23,59.09,59.15,101500.0,37.6617,37.6681,37.5791,37.6172,101500.0
2007-03-06 09:30:00,59.25,59.38,59.1,59.28,80400.0,37.6808,37.7635,37.5854,37.6999,80400.0
2007-03-06 09:35:00,59.29,59.57,59.2,59.23,59300.0,37.7063,37.8843,37.649,37.6681,59300.0
2007-03-06 09:40:00,59.24,59.39,59.2,59.21,48900.0,37.6745,37.7699,37.649,37.6554,48900.0
2007-03-06 09:45:00,59.21,59.31,59.19,59.26,39100.0,37.6554,37.719,37.6427,37.6872,39100.0
2007-03-06 09:50:00,59.26,59.32,59.22,59.26,25200.0,37.6872,37.7253,37.6617,37.6872,25200.0
2007-03-06 09:55:00,59.26,59.33,59.24,59.31,16200.0,37.6872,37.7317,37.6745,37.719,16200.0
2007-03-06 10:00:00,59.31,59.35,59.13,59.14,65700.0,37.719,37.7444,37.6045,37.6109,65700.0
2007-03-06 10:05:00,59.14,59.23,59.02,59.04,53500.0,37.6109,37.6681,37.5345,37.5473,53500.0
2007-03-06 10:10:00,59.04,59.14,59.01,59.08,65300.0,37.5473,37.6109,37.5282,37.5727,65300.0
2007-03-06 10:15:00,59.09,59.15,59.05,59.09,60600.0,37.5791,37.6172,37.5536,37.5791,60600.0
2007-03-06 10:20:00,59.1,59.12,59.03,59.03,34600.0,37.5854,37.5981,37.5409,37.5409,34600.0
2007-03-06 10:25:00,59.02,59.07,59.02,59.05,27600.0,37.5345,37.5663,37.5345,37.5536,27600.0
2007-03-06 10:30:00,59.06,59.1,59.0,59.0,49300.0,37.56,37.5854,37.5218,37.5218,49300.0
2007-03-06 10:35:00,59.0,59.06,59.0,59.01,56100.0,37.5218,37.56,37.5218,37.5282,56100.0
2007-03-06 10:40:00,59.01,59.01,58.92,58.95,82600.0,37.5282,37.5282,37.4709,37.49,82600.0
2007-03-06 10:45:00,58.94,58.95,58.78,58.81,94200.0,37.4837,37.49,37.3819,37.401,94200.0
2007-03-06 10:50:00,58.81,58.89,58.78,58.89,49300.0,37.401,37.4519,37.3819,37.4519,49300.0
2007-03-06 10:55:00,58.88,58.9,58.75,58.77,58400.0,37.4455,37.4582,37.3628,37.3756,58400.0
2007-03-06 11:00:00,58.77,58.85,58.77,58.84,57100.0,37.3756,37.4264,37.3756,37.4201,57100.0
2007-03-06 11:05:00,58.84,58.85,58.79,58.81,53700.0,37.4201,37.4264,37.3883,37.401,53700.0
2007-03-06 11:10:00,58.81,58.9,58.79,58.9,26500.0,37.401,37.4582,37.3883,37.4582,26500.0
2007-03-06 11:15:00,58.9,58.98,58.85,58.98,37600.0,37.4582,37.5091,37.4264,37.5091,37600.0
2007-03-06 11:20:00,58.97,59.05,58.97,59.04,28300.0,37.5027,37.5536,37.5027,37.5473,28300.0
2007-03-06 11:25:00,59.05,59.19,59.05,59.18,22400.0,37.5536,37.6427,37.5536,37.6363,22400.0
2007-03-06 11:30:00,59.19,59.25,59.19,59.24,19500.0,37.6427,37.6808,37.6427,37.6745,19500.0
2007-03-06 11:35:00,59.24,59.25,59.21,59.22,33400.0,37.6745,37.6808,37.6554,37.6617,33400.0
2007-03-06 11:40:00,59.22,59.31,59.21,59.31,115800.0,37.6617,37.719,37.6554,37.719,115800.0
2007-03-06 11:45:00,59.31,59.39,59.31,59.37,28200.0,37.719,37.7699,37.719,37.7571,28200.0
2007-03-06 11:50:00,59.37,59.4,59.33,59.33,34600.0,37.7571,37.7762,37.7317,37.7317,34600.0
2007-03-06 11:55:00,59.33,59.4,59.32,59.38,24000.0,37.7317,37.7762,37.7253,37.7635,24000.0
2007-03-06 12:00:00,59.39,59.4,59.33,59.37,24000.0,37.7699,37.7762,37.7317,37.7571,24000.0
2007-03-06 12:05:00,59.38,59.38,59.33,59.35,15400.0,37.7635,37.7635,37.7317,37.7444,15400.0
2007-03-06 12:10:00,59.35,59.4,59.32,59.37,33800.0,37.7444,37.7762,37.7253,37.7571,33800.0
2007-03-06 12:15:00,59.37,59.4,59.34,59.35,20600.0,37.7571,37.7762,37.7381,37.7444,20600.0
2007-03-06 12:20:00,59.34,59.34,59.3,59.33,24000.0,37.7381,37.7381,37.7126,37.7317,24000.0
2007-03-06 12:25:00,59.32,59.33,59.31,59.32,21500.0,37.7253,37.7317,37.719,37.7253,21500.0
2007-03-06 12:30:00,59.33,59.4,59.32,59.4,54100.0,37.7317,37.7762,37.7253,37.7762,54100.0
2007-03-06 12:35:00,59.4,59.41,59.37,59.37,57700.0,37.7762,37.7826,37.7571,37.7571,57700.0
2007-03-06 12:40:00,59.37,59.38,59.31,59.34,39800.0,37.7571,37.7635,37.719,37.7381,39800.0
2007-03-06 12:45:00,59.33,59.37,59.33,59.37,10600.0,37.7317,37.7571,37.7317,37.7571,10600.0
2007-03-06 12:50:00,59.37,59.38,59.31,59.37,36900.0,37.7571,37.7635,37.719,37.7571,36900.0
2007-03-06 12:55:00,59.38,59.41,59.36,59.41,10300.0,37.7635,37.7826,37.7508,37.7826,10300.0
2007-03-06 13:00:00,59.41,59.42,59.36,59.38,12100.0,37.7826,37.7889,37.7508,37.7635,12100.0
2007-03-06 13:05:00,59.38,59.39,59.33,59.37,17200.0,37.7635,37.7699,37.7317,37.7571,17200.0
2007-03-06 13:10:00,59.36,59.38,59.35,59.37,10300.0,37.7508,37.7635,37.7444,37.7571,10300.0
2007-03-06 13:15:00,59.37,59.38,59.35,59.37,14300.0,37.7571,37.7635,37.7444,37.7571,14300.0
2007-03-06 13:20:00,59.37,59.37,59.29,59.32,23200.0,37.7571,37.7571,37.7063,37.7253,23200.0
2007-03-06 13:25:00,59.32,59.32,59.31,59.31,11800.0,37.7253,37.7253,37.719,37.719,11800.0
2007-03-06 13:30:00,59.31,59.39,59.29,59.39,30700.0,37.719,37.7699,37.7063,37.7699,30700.0
2007-03-06 13:35:00,59.39,59.49,59.38,59.49,18400.0,37.7699,37.8334,37.7635,37.8334,18400.0
2007-03-06 13:40:00,59.49,59.59,59.49,59.59,34400.0,37.8334,37.897,37.8334,37.897,34400.0
2007-03-06 13:45:00,59.59,59.66,59.58,59.65,47800.0,37.897,37.9416,37.8907,37.9352,47800.0
2007-03-06 13:50:00,59.66,59.67,59.63,59.63,22400.0,37.9416,37.9479,37.9225,37.9225,22400.0
2007-03-06 13:55:00,59.64,59.64,59.57,59.57,14200.0,37.9288,37.9288,37.8843,37.8843,14200.0
2007-03-06 14:00:00,59.57,59.61,59.57,59.61,17800.0,37.8843,37.9098,37.8843,37.9098,17800.0
2007-03-06 14:05:00,59.6,59.6,59.54,59.55,11500.0,37.9034,37.9034,37.8652,37.8716,11500.0
2007-03-06 14:10:00,59.54,59.55,59.52,59.52,8500.0,37.8652,37.8716,37.8525,37.8525,8500.0
2007-03-06 14:15:00,59.53,59.53,59.47,59.49,16600.0,37.8589,37.8589,37.8207,37.8334,16600.0
2007-03-06 14:20:00,59.49,59.59,59.48,59.57,16200.0,37.8334,37.897,37.8271,37.8843,16200.0
2007-03-06 14:25:00,59.58,59.62,59.54,59.59,23100.0,37.8907,37.9161,37.8652,37.897,23100.0
2007-03-06 14:30:00,59.6,59.61,59.57,59.58,8300.0,37.9034,37.9098,37.8843,37.8907,8300.0
2007-03-06 14:35:00,59.59,59.62,59.57,59.59,12300.0,37.897,37.9161,37.8843,37.897,12300.0
2007-03-06 14:40:00,59.6,59.62,59.6,59.62,7700.0,37.9034,37.9161,37.9034,37.9161,7700.0
2007-03-06 14:45:00,59.62,59.63,59.6,59.62,11100.0,37.9161,37.9225,37.9034,37.9161,11100.0
2007-03-06 14:50:00,59.63,59.63,59.61,59.61,9100.0,37.9225,37.9225,37.9098,37.9098,9100.0
2007-03-06 14:55:00,59.61,59.65,59.61,59.64,15000.0,37.9098,37.9352,37.9098,37.9288,15000.0
2007-03-06 15:00:00,59.64,59.67,59.63,59.63,15400.0,37.9288,37.9479,37.9225,37.9225,15400.0
2007-03-06 15:05:00,59.63,59.66,59.61,59.66,25200.0,37.9225,37.9416,37.9098,37.9416,25200.0
2007-03-06 15:10:00,59.63,59.72,59.63,59.72,27300.0,37.9225,37.9797,37.9225,37.9797,27300.0
2007-03-06 15:15:00,59.71,59.72,59.66,59.68,18800.0,37.9734,37.9797,37.9416,37.9543,18800.0
2007-03-06 15:20:00,59.68,59.69,59.64,59.65,20200.0,37.9543,37.9606,37.9288,37.9352,20200.0
2007-03-06 15:25:00,59.64,59.77,59.64,59.74,31600.0,37.9288,38.0115,37.9288,37.9924,31600.0
2007-03-06 15:30:00,59.74,59.76,59.69,59.7,37100.0,37.9924,38.0052,37.9606,37.967,37100.0
2007-03-06 15:35:00,59.7,59.71,59.67,59.69,37900.0,37.967,37.9734,37.9479,37.9606,37900.0
2007-03-06 15:40:00,59.69,59.73,59.67,59.68,37700.0,37.9606,37.9861,37.9479,37.9543,37700.0
2007-03-06 15:45:00,59.68,59.68,59.63,59.64,28900.0,37.9543,37.9543,37.9225,37.9288,28900.0
2007-03-06 15:50:00,59.65,59.65,59.63,59.63,37300.0,37.9352,37.9352,37.9225,37.9225,37300.0
2007-03-06 15:55:00,59.63,59.68,59.63,59.68,42300.0,37.9225,37.9543,37.9225,37.9543,42300.0
2007-03-07 09:30:00,59.15,59.2,59.1,59.18,63500.0,37.8598,37.8918,37.8278,37.879,63500.0
2007-03-07 09:35:00,59.15,59.24,59.1,59.13,90100.0,37.8598,37.9174,37.8278,37.847,90100.0
2007-03-07 09:40:00,59.12,59.18,59.1,59.1,47900.0,37.8406,37.879,37.8278,37.8278,47900.0
2007-03-07 09:45:00,59.1,59.19,59.02,59.08,62300.0,37.8278,37.8854,37.7766,37.815,62300.0
2007-03-07 09:50:00,59.1,59.13,59.02,59.03,49700.0,37.8278,37.847,37.7766,37.783,49700.0
2007-03-07 09:55:00,59.03,59.04,58.85,58.87,73200.0,37.783,37.7894,37.6678,37.6806,73200.0
2007-03-07 10:00:00,58.87,58.96,58.86,58.91,56800.0,37.6806,37.7382,37.6742,37.7062,56800.0
2007-03-07 10:05:00,58.91,59.0,58.89,58.99,41800.0,37.7062,37.7638,37.6934,37.7574,41800.0
2007-03-07 10:10:00,58.99,59.0,58.96,58.99,39600.0,37.7574,37.7638,37.7382,37.7574,39600.0
2007-03-07 10:15:00,58.99,59.02,58.98,59.01,41800.0,37.7574,37.7766,37.751,37.7702,41800.0
2007-03-07 10:20:00,59.02,59.09,59.01,59.01,22900.0,37.7766,37.8214,37.7702,37.7702,22900.0
2007-03-07 10:25:00,59.01,59.07,59.0,59.05,24000.0,37.7702,37.8086,37.7638,37.7958,24000.0
2007-03-07 10:30:00,59.06,59.07,59.0,59.05,36400.0,37.8022,37.8086,37.7638,37.7958,36400.0
2007-03-07 10:35:00,59.06,59.06,59.02,59.02,27200.0,37.8022,37.8022,37.7766,37.7766,27200.0
2007-03-07 10:40:00,59.03,59.06,59.01,59.05,22200.0,37.783,37.8022,37.7702,37.7958,22200.0
2007-03-07 10:45:00,59.06,59.06,59.0,59.0,36400.0,37.8022,37.8022,37.7638,37.7638,36400.0
2007-03-07 10:50:00,59.01,59.05,59.0,59.04,30300.0,37.7702,37.7958,37.7638,37.7894,30300.0
2007-03-07 10:55:00,59.05,59.1,59.05,59.07,39400.0,37.7958,37.8278,37.7958,37.8086,39400.0
2007-03-07 11:00:00,59.07,59.08,59.02,59.03,48700.0,37.8086,37.815,37.7766,37.783,48700.0
2007-03-07 11:05:00,59.03,59.05,59.01,59.01,28300.0,37.783,37.7958,37.7702,37.7702,28300.0
2007-03-07 11:10:00,59.01,59.02,59.0,59.0,38800.0,37.7702,37.7766,37.7638,37.7638,38800.0
2007-03-07 11:15:00,59.0,59.06,58.98,59.03,32800.0,37.7638,37.8022,37.751,37.783,32800.0
2007-03-07 11:20:00,59.04,59.06,59.01,59.02,30600.0,37.7894,37.8022,37.7702,37.7766,30600.0
2007-03-07 11:25:00,59.0,59.03,58.99,58.99,26800.0,37.7638,37.783,37.7574,37.7574,26800.0
2007-03-07 11:30:00,58.99,59.0,58.96,58.99,50000.0,37.7574,37.7638,37.7382,37.7574,50000.0
2007-03-07 11:35:00,58.98,59.0,58.96,58.98,32900.0,37.751,37.7638,37.7382,37.751,32900.0
2007-03-07 11:40:00,58.98,59.0,58.95,58.96,33700.0,37.751,37.7638,37.7318,37.7382,33700.0
2007-03-07 11:45:00,58.97,58.99,58.95,58.96,33100.0,37.7446,37.7574,37.7318,37.7382,33100.0
2007-03-07 11:50:00,58.97,58.98,58.95,58.96,15400.0,37.7446,37.751,37.7318,37.7382,15400.0
2007-03-07 11:55:00,58.96,58.98,58.94,58.95,17600.0,37.7382,37.751,37.7254,37.7318,17600.0
2007-03-07 12:00:00,58.95,58.95,58.91,58.91,33200.0,37.7318,37.7318,37.7062,37.7062,33200.0
2007-03-07 12:05:00,58.92,58.99,58.92,58.98,17600.0,37.7126,37.7574,37.7126,37.751,17600.0
2007-03-07 12:10:00,58.99,59.01,58.97,59.0,19000.0,37.7574,37.7702,37.7446,37.7638,19000.0
2007-03-07 12:15:00,59.0,59.0,58.97,58.98,24300.0,37.7638,37.7638,37.7446,37.751,24300.0
2007-03-07 12:20:00,58.98,58.99,58.97,58.99,17100.0,37.751,37.7574,37.7446,37.7574,17100.0
2007-03-07 12:25:00,58.98,59.02,58.98,59.02,39200.0,37.751,37.7766,37.751,37.7766,39200.0
2007-03-07 12:30:00,59.01,59.04,58.99,59.01,50200.0,37.7702,37.7894,37.7574,37.7702,50200.0
2007-03-07 12:35:00,59.0,59.02,59.0,59.01,13800.0,37.7638,37.7766,37.7638,37.7702,13800.0
2007-03-07 12:40:00,59.01,59.02,59.0,59.01,15400.0,37.7702,37.7766,37.7638,37.7702,15400.0
2007-03-07 12:45:00,59.0,59.04,59.0,59.02,17600.0,37.7638,37.7894,37.7638,37.7766,17600.0
2007-03-07 12:50:00,59.02,59.03,59.0,59.02,17300.0,37.7766,37.783,37.7638,37.7766,17300.0
2007-03-07 12:55:00,59.02,59.05,59.01,59.03,16900.0,37.7766,37.7958,37.7702,37.783,16900.0
2007-03-07 13:00:00,59.02,59.03,58.99,59.02,16300.0,37.7766,37.783,37.7574,37.7766,16300.0
2007-03-07 13:05:00,59.03,59.03,59.0,59.01,22900.0,37.783,37.783,37.7638,37.7702,22900.0
2007-03-07 13:10:00,59.01,59.04,59.0,59.02,23400.0,37.7702,37.7894,37.7638,37.7766,23400.0
2007-03-07 13:15:00,59.02,59.03,59.0,59.0,24700.0,37.7766,37.783,37.7638,37.7638,24700.0
2007-03-07 13:20:00,59.01,59.03,58.99,59.02,17000.0,37.7702,37.783,37.7574,37.7766,17000.0
2007-03-07 13:25:00,59.03,59.03,59.0,59.0,33700.0,37.783,37.783,37.7638,37.7638,33700.0
2007-03-07 13:30:00,59.0,59.02,58.99,59.01,16300.0,37.7638,37.7766,37.7574,37.7702,16300.0
2007-03-07 13:35:00,59.0,59.05,59.0,59.03,26200.0,37.7638,37.7958,37.7638,37.783,26200.0
2007-03-07 13:40:00,59.03,59.03,59.01,59.02,14500.0,37.783,37.783,37.7702,37.7766,14500.0
2007-03-07 13:45:00,59.02,59.03,59.01,59.03,19700.0,37.7766,37.783,37.7702,37.783,19700.0
2007-03-07 13:50:00,59.02,59.04,59.01,59.02,14800.0,37.7766,37.7894,37.7702,37.7766,14800.0
2007-03-07 13:55:00,59.02,59.05,59.01,59.03,19700.0,37.7766,37.7958,37.7702,37.783,19700.0
2007-03-07 14:00:00,59.03,59.05,59.0,59.02,39300.0,37.783,37.7958,37.7638,37.7766,39300.0
2007-03-07 14:05:00,59.01,59.05,59.01,59.04,38800.0,37.7702,37.7958,37.7702,37.7894,38800.0
2007-03-07 14:10:00,59.04,59.04,59.01,59.02,41200.0,37.7894,37.7894,37.7702,37.7766,41200.0
2007-03-07 14:15:00,59.03,59.06,58.99,59.04,90200.0,37.783,37.8022,37.7574,37.7894,90200.0
2007-03-07 14:20:00,59.05,59.07,59.03,59.03,62600.0,37.7958,37.8086,37.783,37.783,62600.0
2007-03-07 14:25:00,59.03,59.04,59.02,59.04,29000.0,37.783,37.7894,37.7766,37.7894,29000.0
2007-03-07 14:30:00,59.04,59.11,59.01,59.1,42600.0,37.7894,37.8342,37.7702,37.8278,42600.0
2007-03-07 14:35:00,59.1,59.15,59.1,59.12,29400.0,37.8278,37.8598,37.8278,37.8406,29400.0
2007-03-07 14:40:00,59.12,59.16,59.1,59.12,37200.0,37.8406,37.8662,37.8278,37.8406,37200.0
2007-03-07 14:45:00,59.12,59.15,59.1,59.1,20900.0,37.8406,37.8598,37.8278,37.8278,20900.0
2007-03-07 14:50:00,59.1,59.1,59.04,59.1,48700.0,37.8278,37.8278,37.7894,37.8278,48700.0
2007-03-07 14:55:00,59.11,59.13,59.09,59.11,54100.0,37.8342,37.847,37.8214,37.8342,54100.0
2007-03-07 15:00:00,59.1,59.19,59.1,59.19,33600.0,37.8278,37.8854,37.8278,37.8854,33600.0
2007-03-07 15:05:00,59.19,59.22,59.18,59.2,46000.0,37.8854,37.9046,37.879,37.8918,46000.0
2007-03-07 15:10:00,59.2,59.21,59.12,59.12,80900.0,37.8918,37.8982,37.8406,37.8406,80900.0
2007-03-07 15:15:00,59.12,59.12,59.07,59.08,48400.0,37.8406,37.8406,37.8086,37.815,48400.0
2007-03-07 15:20:00,59.08,59.09,59.05,59.06,62800.0,37.815,37.8214,37.7958,37.8022,62800.0
2007-03-07 15:25:00,59.07,59.08,59.05,59.05,55400.0,37.8086,37.815,37.7958,37.7958,55400.0
2007-03-07 15:30:00,59.05,59.08,59.0,59.07,93000.0,37.7958,37.815,37.7638,37.8086,93000.0
2007-03-07 15:35:00,59.07,59.11,59.05,59.11,26800.0,37.8086,37.8342,37.7958,37.8342,26800.0
2007-03-07 15:40:00,59.11,59.14,59.07,59.08,69900.0,37.8342,37.8534,37.8086,37.815,69900.0
2007-03-07 15:45:00,59.08,59.08,59.02,59.07,74900.0,37.815,37.815,37.7766,37.8086,74900.0
2007-03-07 15:50:00,59.07,59.09,59.04,59.07,128000.0,37.8086,37.8214,37.7894,37.8086,128000.0
2007-03-07 15:55:00,59.07,59.07,58.94,59.0,167000.0,37.8086,37.8086,37.7254,37.7638,167000.0
2007-03-08 09:30:00,59.1,59.18,59.0,59.16,68600.0,37.8278,37.879,37.7638,37.8662,68600.0
2007-03-08 09:35:00,59.17,59.34,59.15,59.31,48100.0,37.8726,37.9814,37.8598,37.9622,48100.0
2007-03-08 09:40:00,59.35,59.46,59.33,59.44,59600.0,37.9878,38.0582,37.975,38.0454,59600.0
2007-03-08 09:45:00,59.45,59.46,59.26,59.39,46400.0,38.0518,38.0582,37.9302,38.0134,46400.0
2007-03-08 09:50:00,59.4,59.43,59.34,59.4,63700.0,38.0198,38.039,37.9814,38.0198,63700.0
2007-03-08 09:55:00,59.41,59.41,59.29,59.3,56000.0,38.0262,38.0262,37.9494,37.9558,56000.0
2007-03-08 10:00:00,59.31,59.35,59.28,59.32,66100.0,37.9622,37.9878,37.943,37.9686,66100.0
2007-03-08 10:05:00,59.32,59.35,59.31,59.33,35700.0,37.9686,37.9878,37.9622,37.975,35700.0
2007-03-08 10:10:00,59.33,59.38,59.31,59.37,89600.0,37.975,38.007,37.9622,38.0006,89600.0
2007-03-08 10:15:00,59.37,59.46,59.37,59.46,40100.0,38.0006,38.0582,38.0006,38.0582,40100.0
2007-03-08 10:20:00,59.45,59.53,59.44,59.52,27100.0,38.0518,38.103,38.0454,38.0966,27100.0
2007-03-08 10:25:00,59.52,59.59,59.52,59.56,67800.0,38.0966,38.1414,38.0966,38.1222,67800.0
2007-03-08 10:30:00,59.57,59.59,59.56,59.56,23600.0,38.1286,38.1414,38.1222,38.1222,23600.0
2007-03-08 10:35:00,59.57,59.58,59.55,59.56,14300.0,38.1286,38.135,38.1158,38.1222,14300.0
2007-03-08 10:40:00,59.56,59.57,59.52,59.52,173400.0,38.1222,38.1286,38.0966,38.0966,173400.0
2007-03-08 10:45:00,59.53,59.55,59.51,59.54,28100.0,38.103,38.1158,38.0902,38.1094,28100.0
2007-03-08 10:50:00,59.54,59.55,59.49,59.5,22900.0,38.1094,38.1158,38.0774,38.0838,22900.0
2007-03-08 10:55:00,59.49,59.5,59.47,59.47,33400.0,38.0774,38.0838,38.0646,38.0646,33400.0
2007-03-08 11:00:00,59.47,59.47,59.44,59.45,35600.0,38.0646,38.0646,38.0454,38.0518,35600.0
2007-03-08 11:05:00,59.46,59.48,59.4,59.42,26100.0,38.0582,38.071,38.0198,38.0326,26100.0
2007-03-08 11:10:00,59.42,59.42,59.39,59.39,98000.0,38.0326,38.0326,38.0134,38.0134,98000.0
2007-03-08 11:15:00,59.39,59.4,59.31,59.32,78500.0,38.0134,38.0198,37.9622,37.9686,78500.0
2007-03-08 11:20:00,59.32,59.33,59.28,59.28,42800.0,37.9686,37.975,37.943,37.943,42800.0
2007-03-08 11:25:00,59.29,59.3,59.26,59.26,29200.0,37.9494,37.9558,37.9302,37.9302,29200.0
2007-03-08 11:30:00,59.26,59.29,59.25,59.29,51600.0,37.9302,37.9494,37.9238,37.9494,51600.0
2007-03-08 11:35:00,59.29,59.33,59.29,59.33,25300.0,37.9494,37.975,37.9494,37.975,25300.0
2007-03-08 11:40:00,59.32,59.38,59.32,59.38,28800.0,37.9686,38.007,37.9686,38.007,28800.0
2007-03-08 11:45:00,59.38,59.38,59.35,59.35,32000.0,38.007,38.007,37.9878,37.9878,32000.0
2007-03-08 11:50:00,59.35,59.36,59.32,59.34,38600.0,37.9878,37.9942,37.9686,37.9814,38600.0
2007-03-08 11:55:00,59.34,59.35,59.32,59.33,23400.0,37.9814,37.9878,37.9686,37.975,23400.0
2007-03-08 12:00:00,59.33,59.34,59.32,59.33,25900.0,37.975,37.9814,37.9686,37.975,25900.0
2007-03-08 12:05:00,59.34,59.37,59.33,59.36,19300.0,37.9814,38.0006,37.975,37.9942,19300.0
2007-03-08 12:10:00,59.35,59.4,59.34,59.4,34000.0,37.9878,38.0198,37.9814,38.0198,34000.0
2007-03-08 12:15:00,59.4,59.41,59.4,59.4,8600.0,38.0198,38.0262,38.0198,38.0198,8600.0
2007-03-08 12:20:00,59.4,59.46,59.4,59.46,32400.0,38.0198,38.0582,38.0198,38.0582,32400.0
2007-03-08 12:25:00,59.47,59.5,59.46,59.5,27600.0,38.0646,38.0838,38.0582,38.0838,27600.0
2007-03-08 12:30:00,59.5,59.51,59.5,59.51,49700.0,38.0838,38.0902,38.0838,38.0902,49700.0
2007-03-08 12:35:00,59.51,59.51,59.49,59.5,44600.0,38.0902,38.0902,38.0774,38.0838,44600.0
2007-03-08 12:40:00,59.5,59.51,59.5,59.5,18000.0,38.0838,38.0902,38.0838,38.0838,18000.0
2007-03-08 12:45:00,59.5,59.52,59.49,59.51,37500.0,38.0838,38.0966,38.0774,38.0902,37500.0
2007-03-08 12:50:00,59.5,59.51,59.5,59.51,19900.0,38.0838,38.0902,38.0838,38.0902,19900.0
2007-03-08 12:55:00,59.51,59.52,59.5,59.51,42200.0,38.0902,38.0966,38.0838,38.0902,42200.0
2007-03-08 13:00:00,59.5,59.51,59.5,59.51,29200.0,38.0838,38.0902,38.0838,38.0902,29200.0
2007-03-08 13:05:00,59.5,59.51,59.5,59.5,25500.0,38.0838,38.0902,38.0838,38.0838,25500.0
2007-03-08 13:10:00,59.51,59.51,59.5,59.5,26200.0,38.0902,38.0902,38.0838,38.0838,26200.0
2007-03-08 13:15:00,59.51,59.52,59.5,59.51,89500.0,38.0902,38.0966,38.0838,38.0902,89500.0
2007-03-08 13:20:00,59.5,59.52,59.5,59.52,51600.0,38.0838,38.0966,38.0838,38.0966,51600.0
2007-03-08 13:25:00,59.51,59.6,59.51,59.6,35000.0,38.0902,38.1478,38.0902,38.1478,35000.0
2007-03-08 13:30:00,59.59,59.6,59.54,59.59,38100.0,38.1414,38.1478,38.1094,38.1414,38100.0
2007-03-08 13:35:00,59.59,59.6,59.59,59.6,50400.0,38.1414,38.1478,38.1414,38.1478,50400.0
2007-03-08 13:40:00,59.6,59.61,59.5,59.59,207300.0,38.1478,38.1542,38.0838,38.1414,207300.0
2007-03-08 13:45:00,59.6,59.62,59.59,59.59,119700.0,38.1478,38.1606,38.1414,38.1414,119700.0
2007-03-08 13:50:00,59.59,59.61,59.59,59.6,187300.0,38.1414,38.1542,38.1414,38.1478,187300.0
2007-03-08 13:55:00,59.59,59.6,59.58,59.59,42100.0,38.1414,38.1478,38.135,38.1414,42100.0
2007-03-08 14:00:00,59.59,59.6,59.58,59.6,82300.0,38.1414,38.1478,38.135,38.1478,82300.0
2007-03-08 14:05:00,59.6,59.6,59.58,59.59,28200.0,38.1478,38.1478,38.135,38.1414,28200.0
2007-03-08 14:10:00,59.6,59.6,59.58,59.58,37400.0,38.1478,38.1478,38.135,38.135,37400.0
2007-03-08 14:15:00,59.59,59.6,59.56,59.59,59100.0,38.1414,38.1478,38.1222,38.1414,59100.0
2007-03-08 14:20:00,59.58,59.59,59.56,59.57,15200.0,38.135,38.1414,38.1222,38.1286,15200.0
2007-03-08 14:25:00,59.57,59.6,59.56,59.57,26400.0,38.1286,38.1478,38.1222,38.1286,26400.0
2007-03-08 14:30:00,59.57,59.6,59.54,59.55,64500.0,38.1286,38.1478,38.1094,38.1158,64500.0
2007-03-08 14:35:00,59.55,59.58,59.47,59.53,62900.0,38.1158,38.135,38.0646,38.103,62900.0
2007-03-08 14:40:00,59.52,59.58,59.51,59.54,49300.0,38.0966,38.135,38.0902,38.1094,49300.0
2007-03-08 14:45:00,59.54,59.56,59.52,59.55,38600.0,38.1094,38.1222,38.0966,38.1158,38600.0
2007-03-08 14:50:00,59.54,59.54,59.46,59.53,59700.0,38.1094,38.1094,38.0582,38.103,59700.0
2007-03-08 14:55:00,59.52,59.55,59.49,59.52,33800.0,38.0966,38.1158,38.0774,38.0966,33800.0
2007-03-08 15:00:00,59.52,59.56,59.49,59.55,45600.0,38.0966,38.1222,38.0774,38.1158,45600.0
2007-03-08 15:05:00,59.55,59.55,59.51,59.55,32100.0,38.1158,38.1158,38.0902,38.1158,32100.0
2007-03-08 15:10:00,59.54,59.55,59.52,59.55,54200.0,38.1094,38.1158,38.0966,38.1158,54200.0
2007-03-08 15:15:00,59.54,59.55,59.51,59.53,72100.0,38.1094,38.1158,38.0902,38.103,72100.0
2007-03-08 15:20:00,59.52,59.58,59.52,59.56,52200.0,38.0966,38.135,38.0966,38.1222,52200.0
2007-03-08 15:25:00,59.56,59.63,59.56,59.62,44600.0,38.1222,38.167,38.1222,38.1606,44600.0
2007-03-08 15:30:00,59.62,59.72,59.62,59.71,85800.0,38.1606,38.2246,38.1606,38.2182,85800.0
2007-03-08 15:35:00,59.71,59.72,59.66,59.66,77600.0,38.2182,38.2246,38.1862,38.1862,77600.0
2007-03-08 15:40:00,59.66,59.7,59.66,59.68,75100.0,38.1862,38.2118,38.1862,38.199,75100.0
2007-03-08 15:45:00,59.68,59.69,59.57,59.62,83600.0,38.199,38.2054,38.1286,38.1606,83600.0
2007-03-08 15:50:00,59.63,59.64,59.55,59.58,57800.0,38.167,38.1734,38.1158,38.135,57800.0
2007-03-08 15:55:00,59.57,59.59,59.51,59.59,82300.0,38.1286,38.1414,38.0902,38.1414,82300.0
2007-03-09 09:30:00,59.99,60.12,59.89,60.12,61200.0,38.3974,38.4807,38.3334,38.4807,61200.0
2007-03-09 09:35:00,60.07,60.11,59.95,60.01,35200.0,38.4486,38.4743,38.3718,38.4102,35200.0
2007-03-09 09:40:00,60.0,60.17,60.0,60.13,27300.0,38.4038,38.5127,38.4038,38.4871,27300.0
2007-03-09 09:45:00,60.14,60.19,60.12,60.16,34900.0,38.4935,38.5255,38.4807,38.5063,34900.0
2007-03-09 09:50:00,60.15,60.16,60.1,60.13,43900.0,38.4999,38.5063,38.4679,38.4871,43900.0
2007-03-09 09:55:00,60.13,60.14,60.0,60.03,48100.0,38.4871,38.4935,38.4038,38.423,48100.0
2007-03-09 10:00:00,60.04,60.08,59.93,59.96,81200.0,38.4294,38.455,38.359,38.3782,81200.0
2007-03-09 10:05:00,59.96,60.01,59.9,59.92,53900.0,38.3782,38.4102,38.3398,38.3526,53900.0
2007-03-09 10:10:00,59.93,60.07,59.92,60.03,32000.0,38.359,38.4486,38.3526,38.423,32000.0
2007-03-09 10:15:00,60.04,60.06,59.94,60.0,58500.0,38.4294,38.4422,38.3654,38.4038,58500.0
2007-03-09 10:20:00,60.02,60.08,59.99,60.04,48000.0,38.4166,38.455,38.3974,38.4294,48000.0
2007-03-09 10:25:00,60.05,60.09,60.02,60.09,18700.0,38.4358,38.4614,38.4166,38.4614,18700.0
2007-03-09 10:30:00,60.1,60.13,60.04,60.06,46300.0,38.4679,38.4871,38.4294,38.4422,46300.0
2007-03-09 10:35:00,60.07,60.12,60.01,60.01,43300.0,38.4486,38.4807,38.4102,38.4102,43300.0
2007-03-09 10:40:00,60.01,60.06,60.0,60.04,21600.0,38.4102,38.4422,38.4038,38.4294,21600.0
2007-03-09 10:45:00,60.05,60.13,60.03,60.1,26700.0,38.4358,38.4871,38.423,38.4679,26700.0
2007-03-09 10:50:00,60.12,60.15,60.03,60.09,42600.0,38.4807,38.4999,38.423,38.4614,42600.0
2007-03-09 10:55:00,60.08,60.16,60.07,60.15,22600.0,38.455,38.5063,38.4486,38.4999,22600.0
2007-03-09 11:00:00,60.14,60.16,60.14,60.15,23100.0,38.4935,38.5063,38.4935,38.4999,23100.0
2007-03-09 11:05:00,60.15,60.15,60.04,60.05,36000.0,38.4999,38.4999,38.4294,38.4358,36000.0
2007-03-09 11:10:00,60.05,60.08,60.02,60.05,19200.0,38.4358,38.455,38.4166,38.4358,19200.0
2007-03-09 11:15:00,60.04,60.06,59.99,59.99,27200.0,38.4294,38.4422,38.3974,38.3974,27200.0
2007-03-09 11:20:00,60.0,60.0,59.95,59.98,17500.0,38.4038,38.4038,38.3718,38.391,17500.0
2007-03-09 11:25:00,59.98,60.0,59.97,60.0,15600.0,38.391,38.4038,38.3846,38.4038,15600.0
2007-03-09 11:30:00,60.0,60.01,59.99,60.0,24900.0,38.4038,38.4102,38.3974,38.4038,24900.0
2007-03-09 11:35:00,60.0,60.04,59.98,60.0,34700.0,38.4038,38.4294,38.391,38.4038,34700.0
2007-03-09 11:40:00,60.0,60.0,59.98,59.98,13200.0,38.4038,38.4038,38.391,38.391,13200.0
2007-03-09 11:45:00,59.99,60.01,59.98,60.0,29100.0,38.3974,38.4102,38.391,38.4038,29100.0
2007-03-09 11:50:00,59.99,60.01,59.97,60.0,16100.0,38.3974,38.4102,38.3846,38.4038,16100.0
2007-03-09 11:55:00,60.0,60.0,59.99,60.0,8200.0,38.4038,38.4038,38.3974,38.4038,8200.0
2007-03-09 12:00:00,60.0,60.01,60.0,60.0,18200.0,38.4038,38.4102,38.4038,38.4038,18200.0
2007-03-09 12:05:00,60.0,60.01,59.98,60.0,16900.0,38.4038,38.4102,38.391,38.4038,16900.0
2007-03-09 12:10:00,60.0,60.01,59.99,60.0,10800.0,38.4038,38.4102,38.3974,38.4038,10800.0
2007-03-09 12:15:00,60.0,60.01,60.0,60.0,13800.0,38.4038,38.4102,38.4038,38.4038,13800.0
2007-03-09 12:20:00,60.01,60.02,60.0,60.01,16000.0,38.4102,38.4166,38.4038,38.4102,16000.0
2007-03-09 12:25:00,60.0,60.05,59.99,60.0,27600.0,38.4038,38.4358,38.3974,38.4038,27600.0
2007-03-09 12:30:00,60.0,60.01,59.99,60.0,13400.0,38.4038,38.4102,38.3974,38.4038,13400.0
2007-03-09 12:35:00,60.0,60.01,59.96,59.99,21500.0,38.4038,38.4102,38.3782,38.3974,21500.0
2007-03-09 12:40:00,60.0,60.0,59.97,59.98,11700.0,38.4038,38.4038,38.3846,38.391,11700.0
2007-03-09 12:45:00,59.99,60.0,59.98,59.98,14800.0,38.3974,38.4038,38.391,38.391,14800.0
2007-03-09 12:50:00,59.99,60.0,59.97,59.99,10600.0,38.3974,38.4038,38.3846,38.3974,10600.0
2007-03-09 12:55:00,60.0,60.01,59.98,60.01,12500.0,38.4038,38.4102,38.391,38.4102,12500.0
2007-03-09 13:00:00,60.0,60.02,59.99,60.02,13800.0,38.4038,38.4166,38.3974,38.4166,13800.0
2007-03-09 13:05:00,60.02,60.03,59.99,59.99,23400.0,38.4166,38.423,38.3974,38.3974,23400.0
2007-03-09 13:10:00,60.0,60.0,59.95,59.96,25100.0,38.4038,38.4038,38.3718,38.3782,25100.0
2007-03-09 13:15:00,59.96,59.96,59.88,59.9,23200.0,38.3782,38.3782,38.327,38.3398,23200.0
2007-03-09 13:20:00,59.91,59.94,59.9,59.94,16200.0,38.3462,38.3654,38.3398,38.3654,16200.0
2007-03-09 13:25:00,59.94,60.03,59.94,60.03,18300.0,38.3654,38.423,38.3654,38.423,18300.0
2007-03-09 13:30:00,60.03,60.06,60.0,60.03,19800.0,38.423,38.4422,38.4038,38.423,19800.0
2007-03-09 13:35:00,60.03,60.03,59.95,60.0,32100.0,38.423,38.423,38.3718,38.4038,32100.0
2007-03-09 13:40:00,60.0,60.01,59.97,60.0,15100.0,38.4038,38.4102,38.3846,38.4038,15100.0
2007-03-09 13:45:00,60.01,60.06,60.01,60.06,13200.0,38.4102,38.4422,38.4102,38.4422,13200.0
2007-03-09 13:50:00,60.05,60.06,59.98,60.0,20300.0,38.4358,38.4422,38.391,38.4038,20300.0
2007-03-09 13:55:00,60.0,60.01,59.94,59.98,16100.0,38.4038,38.4102,38.3654,38.391,16100.0
2007-03-09 14:00:00,59.99,60.0,59.92,59.99,24600.0,38.3974,38.4038,38.3526,38.3974,24600.0
2007-03-09 14:05:00,59.99,60.02,59.95,60.01,17100.0,38.3974,38.4166,38.3718,38.4102,17100.0
2007-03-09 14:10:00,60.01,60.06,60.01,60.05,19400.0,38.4102,38.4422,38.4102,38.4358,19400.0
2007-03-09 14:15:00,60.05,60.05,59.98,60.02,14100.0,38.4358,38.4358,38.391,38.4166,14100.0
2007-03-09 14:20:00,60.02,60.06,60.0,60.03,17800.0,38.4166,38.4422,38.4038,38.423,17800.0
2007-03-09 14:25:00,60.04,60.05,59.95,60.01,22900.0,38.4294,38.4358,38.3718,38.4102,22900.0
2007-03-09 14:30:00,60.0,60.05,59.93,59.93,26400.0,38.4038,38.4358,38.359,38.359,26400.0
2007-03-09 14:35:00,59.93,60.06,59.93,60.05,31100.0,38.359,38.4422,38.359,38.4358,31100.0
2007-03-09 14:40:00,60.05,60.08,60.0,60.02,25100.0,38.4358,38.455,38.4038,38.4166,25100.0
2007-03-09 14:45:00,60.03,60.07,60.03,60.06,16300.0,38.423,38.4486,38.423,38.4422,16300.0
2007-03-09 14:50:00,60.07,60.08,60.02,60.04,23600.0,38.4486,38.455,38.4166,38.4294,23600.0
2007-03-09 14:55:00,60.04,60.08,60.0,60.03,22300.0,38.4294,38.455,38.4038,38.423,22300.0
2007-03-09 15:00:00,60.04,60.11,60.04,60.11,20900.0,38.4294,38.4743,38.4294,38.4743,20900.0
2007-03-09 15:05:00,60.12,60.15,60.1,60.14,34900.0,38.4807,38.4999,38.4679,38.4935,34900.0
2007-03-09 15:10:00,60.13,60.14,60.06,60.06,34400.0,38.4871,38.4935,38.4422,38.4422,34400.0
2007-03-09 15:15:00,60.05,60.13,60.05,60.09,22200.0,38.4358,38.4871,38.4358,38.4614,22200.0
2007-03-09 15:20:00,60.1,60.16,60.1,60.14,27700.0,38.4679,38.5063,38.4679,38.4935,27700.0
2007-03-09 15:25:00,60.14,60.16,60.12,60.15,20500.0,38.4935,38.5063,38.4807,38.4999,20500.0
2007-03-09 15:30:00,60.14,60.15,60.12,60.14,26300.0,38.4935,38.4999,38.4807,38.4935,26300.0
2007-03-09 15:35:00,60.14,60.18,60.09,60.1,102500.0,38.4935,38.5191,38.4614,38.4679,102500.0
2007-03-09 15:40:00,60.1,60.16,60.1,60.11,69000.0,38.4679,38.5063,38.4679,38.4743,69000.0
2007-03-09 15:45:00,60.1,60.15,60.09,60.14,53100.0,38.4679,38.4999,38.4614,38.4935,53100.0
2007-03-09 15:50:00,60.14,60.15,60.1,60.12,69300.0,38.4935,38.4999,38.4679,38.4807,69300.0
2007-03-09 15:55:00,60.12,60.12,60.03,60.08,109800.0,38.4807,38.4807,38.423,38.455,109800.0
2007-03-12 09:30:00,60.03,60.34,60.03,60.33,71100.0,38.423,38.6215,38.423,38.6151,71100.0
2007-03-12 09:35:00,60.33,60.34,60.18,60.24,52400.0,38.6151,38.6215,38.5191,38.5575,52400.0
2007-03-12 09:40:00,60.24,60.32,60.23,60.32,36400.0,38.5575,38.6087,38.5511,38.6087,36400.0
2007-03-12 09:45:00,60.32,60.32,60.24,60.24,27300.0,38.6087,38.6087,38.5575,38.5575,27300.0
2007-03-12 09:50:00,60.25,60.28,60.22,60.24,18400.0,38.5639,38.5831,38.5447,38.5575,18400.0
2007-03-12 09:55:00,60.23,60.27,60.22,60.22,21600.0,38.5511,38.5767,38.5447,38.5447,21600.0
2007-03-12 10:00:00,60.23,60.27,60.19,60.27,24600.0,38.5511,38.5767,38.5255,38.5767,24600.0
2007-03-12 10:05:00,60.27,60.28,60.22,60.25,24500.0,38.5767,38.5831,38.5447,38.5639,24500.0
2007-03-12 10:10:00,60.24,60.29,60.23,60.23,15300.0,38.5575,38.5895,38.5511,38.5511,15300.0
2007-03-12 10:15:00,60.23,60.3,60.21,60.29,33000.0,38.5511,38.5959,38.5383,38.5895,33000.0
2007-03-12 10:20:00,60.29,60.33,60.24,60.25,30600.0,38.5895,38.6151,38.5575,38.5639,30600.0
2007-03-12 10:25:00,60.26,60.27,60.24,60.27,8200.0,38.5703,38.5767,38.5575,38.5767,8200.0
2007-03-12 10:30:00,60.26,60.28,60.22,60.24,12900.0,38.5703,38.5831,38.5447,38.5575,12900.0
2007-03-12 10:35:00,60.24,60.28,60.24,60.27,12900.0,38.5575,38.5831,38.5575,38.5767,12900.0
2007-03-12 10:40:00,60.27,60.3,60.25,60.3,34100.0,38.5767,38.5959,38.5639,38.5959,34100.0
2007-03-12 10:45:00,60.29,60.32,60.28,60.3,24100.0,38.5895,38.6087,38.5831,38.5959,24100.0
2007-03-12 10:50:00,60.3,60.31,60.27,60.27,14500.0,38.5959,38.6023,38.5767,38.5767,14500.0
2007-03-12 10:55:00,60.28,60.28,60.25,60.25,17500.0,38.5831,38.5831,38.5639,38.5639,17500.0
2007-03-12 11:00:00,60.25,60.26,60.25,60.26,8500.0,38.5639,38.5703,38.5639,38.5703,8500.0
2007-03-12 11:05:00,60.26,60.28,60.25,60.27,17100.0,38.5703,38.5831,38.5639,38.5767,17100.0
2007-03-12 11:10:00,60.27,60.28,60.24,60.25,42900.0,38.5767,38.5831,38.5575,38.5639,42900.0
2007-03-12 11:15:00,60.26,60.27,60.24,60.26,12900.0,38.5703,38.5767,38.5575,38.5703,12900.0
2007-03-12 11:20:00,60.27,60.27,60.21,60.22,16700.0,38.5767,38.5767,38.5383,38.5447,16700.0
2007-03-12 11:25:00,60.21,60.22,60.19,60.2,8300.0,38.5383,38.5447,38.5255,38.5319,8300.0
2007-03-12 11:30:00,60.19,60.2,60.17,60.18,6600.0,38.5255,38.5319,38.5127,38.5191,6600.0
2007-03-12 11:35:00,60.19,60.21,60.17,60.2,11700.0,38.5255,38.5383,38.5127,38.5319,11700.0
2007-03-12 11:40:00,60.21,60.27,60.2,60.27,27000.0,38.5383,38.5767,38.5319,38.5767,27000.0
2007-03-12 11:45:00,60.26,60.28,60.23,60.27,24800.0,38.5703,38.5831,38.5511,38.5767,24800.0
2007-03-12 11:50:00,60.27,60.28,60.25,60.27,16100.0,38.5767,38.5831,38.5639,38.5767,16100.0
2007-03-12 11:55:00,60.26,60.27,60.21,60.24,16300.0,38.5703,38.5767,38.5383,38.5575,16300.0
2007-03-12 12:00:00,60.24,60.26,60.23,60.24,12500.0,38.5575,38.5703,38.5511,38.5575,12500.0
2007-03-12 12:05:00,60.24,60.26,60.23,60.24,23300.0,38.5575,38.5703,38.5511,38.5575,23300.0
2007-03-12 12:10:00,60.25,60.26,60.23,60.25,18600.0,38.5639,38.5703,38.5511,38.5639,18600.0
2007-03-12 12:15:00,60.24,60.25,60.23,60.24,12400.0,38.5575,38.5639,38.5511,38.5575,12400.0
2007-03-12 12:20:00,60.24,60.24,60.18,60.18,13000.0,38.5575,38.5575,38.5191,38.5191,13000.0
2007-03-12 12:25:00,60.18,60.18,60.11,60.11,21900.0,38.5191,38.5191,38.4743,38.4743,21900.0
2007-03-12 12:30:00,60.1,60.11,60.09,60.11,12400.0,38.4679,38.4743,38.4614,38.4743,12400.0
2007-03-12 12:35:00,60.1,60.11,60.01,60.01,28300.0,38.4679,38.4743,38.4102,38.4102,28300.0
2007-03-12 12:40:00,60.02,60.03,59.97,59.99,38300.0,38.4166,38.423,38.3846,38.3974,38300.0
2007-03-12 12:45:00,60.0,60.0,59.95,59.97,28000.0,38.4038,38.4038,38.3718,38.3846,28000.0
2007-03-12 12:50:00,59.97,59.97,59.95,59.97,11300.0,38.3846,38.3846,38.3718,38.3846,11300.0
2007-03-12 12:55:00,59.97,59.98,59.96,59.97,16100.0,38.3846,38.391,38.3782,38.3846,16100.0
2007-03-12 13:00:00,59.97,59.97,59.96,59.97,15000.0,38.3846,38.3846,38.3782,38.3846,15000.0
2007-03-12 13:05:00,59.97,59.98,59.96,59.97,10500.0,38.3846,38.391,38.3782,38.3846,10500.0
2007-03-12 13:10:00,59.97,60.01,59.96,59.99,24600.0,38.3846,38.4102,38.3782,38.3974,24600.0
2007-03-12 13:15:00,59.99,59.99,59.97,59.98,11700.0,38.3974,38.3974,38.3846,38.391,11700.0
2007-03-12 13:20:00,59.98,59.99,59.95,59.98,50200.0,38.391,38.3974,38.3718,38.391,50200.0
2007-03-12 13:25:00,59.98,59.98,59.94,59.97,15100.0,38.391,38.391,38.3654,38.3846,15100.0
2007-03-12 13:30:00,59.98,59.99,59.95,59.98,10400.0,38.391,38.3974,38.3718,38.391,10400.0
2007-03-12 13:35:00,59.98,60.0,59.98,59.98,9800.0,38.391,38.4038,38.391,38.391,9800.0
2007-03-12 13:40:00,59.99,60.01,59.94,59.94,12700.0,38.3974,38.4102,38.3654,38.3654,12700.0
2007-03-12 13:45:00,59.95,59.96,59.93,59.94,17900.0,38.3718,38.3782,38.359,38.3654,17900.0
2007-03-12 13:50:00,59.95,59.97,59.94,59.97,9200.0,38.3718,38.3846,38.3654,38.3846,9200.0
2007-03-12 13:55:00,59.97,59.98,59.94,59.96,20200.0,38.3846,38.391,38.3654,38.3782,20200.0
2007-03-12 14:00:00,59.96,59.97,59.95,59.95,13300.0,38.3782,38.3846,38.3718,38.3718,13300.0
2007-03-12 14:05:00,59.95,59.96,59.93,59.94,19400.0,38.3718,38.3782,38.359,38.3654,19400.0
2007-03-12 14:10:00,59.95,59.96,59.93,59.94,12400.0,38.3718,38.3782,38.359,38.3654,12400.0
2007-03-12 14:15:00,59.93,60.04,59.93,59.99,43600.0,38.359,38.4294,38.359,38.3974,43600.0
2007-03-12 14:20:00,59.99,60.05,59.98,60.04,39200.0,38.3974,38.4358,38.391,38.4294,39200.0
2007-03-12 14:25:00,60.03,60.04,59.98,59.99,32700.0,38.423,38.4294,38.391,38.3974,32700.0
2007-03-12 14:30:00,59.99,60.03,59.98,60.03,30000.0,38.3974,38.423,38.391,38.423,30000.0
2007-03-12 14:35:00,60.03,60.13,60.02,60.13,43400.0,38.423,38.4871,38.4166,38.4871,43400.0
2007-03-12 14:40:00,60.13,60.18,60.13,60.16,20800.0,38.4871,38.5191,38.4871,38.5063,20800.0
2007-03-12 14:45:00,60.16,60.16,60.11,60.12,23300.0,38.5063,38.5063,38.4743,38.4807,23300.0
2007-03-12 14:50:00,60.11,60.14,60.11,60.12,19800.0,38.4743,38.4935,38.4743,38.4807,19800.0
2007-03-12 14:55:00,60.13,60.15,60.12,60.13,16700.0,38.4871,38.4999,38.4807,38.4871,16700.0
2007-03-12 15:00:00,60.12,60.16,60.12,60.16,19700.0,38.4807,38.5063,38.4807,38.5063,19700.0
2007-03-12 15:05:00,60.17,60.21,60.17,60.2,21300.0,38.5127,38.5383,38.5127,38.5319,21300.0
2007-03-12 15:10:00,60.19,60.22,60.19,60.19,15200.0,38.5255,38.5447,38.5255,38.5255,15200.0
2007-03-12 15:15:00,60.19,60.25,60.19,60.25,20200.0,38.5255,38.5639,38.5255,38.5639,20200.0
2007-03-12 15:20:00,60.25,60.28,60.24,60.26,27100.0,38.5639,38.5831,38.5575,38.5703,27100.0
2007-03-12 15:25:00,60.27,60.27,60.24,60.25,19400.0,38.5767,38.5767,38.5575,38.5639,19400.0
2007-03-12 15:30:00,60.25,60.25,60.23,60.24,22800.0,38.5639,38.5639,38.5511,38.5575,22800.0
2007-03-12 15:35:00,60.24,60.24,60.06,60.06,82800.0,38.5575,38.5575,38.4422,38.4422,82800.0
2007-03-12 15:40:00,60.06,60.13,60.06,60.1,34800.0,38.4422,38.4871,38.4422,38.4679,34800.0
2007-03-12 15:45:00,60.11,60.15,60.11,60.15,23600.0,38.4743,38.4999,38.4743,38.4999,23600.0
2007-03-12 15:50:00,60.15,60.22,60.1,60.13,57500.0,38.4999,38.5447,38.4679,38.4871,57500.0
2007-03-12 15:55:00,60.13,60.14,60.08,60.11,69200.0,38.4871,38.4935,38.455,38.4743,69200.0
2007-03-13 09:30:00,59.87,59.92,59.67,59.67,47200.0,38.3206,38.3526,38.1926,38.1926,47200.0
2007-03-13 09:35:00,59.66,59.75,59.6,59.67,48000.0,38.1862,38.2438,38.1478,38.1926,48000.0
2007-03-13 09:40:00,59.65,59.81,59.65,59.81,33700.0,38.1798,38.2822,38.1798,38.2822,33700.0
2007-03-13 09:45:00,59.82,59.87,59.77,59.81,47400.0,38.2886,38.3206,38.2566,38.2822,47400.0
2007-03-13 09:50:00,59.79,59.84,59.74,59.83,46800.0,38.2694,38.3014,38.2374,38.295,46800.0
2007-03-13 09:55:00,59.82,59.86,59.78,59.82,20100.0,38.2886,38.3142,38.263,38.2886,20100.0
2007-03-13 10:00:00,59.82,59.93,59.81,59.92,35900.0,38.2886,38.359,38.2822,38.3526,35900.0
2007-03-13 10:05:00,59.91,59.92,59.83,59.87,35900.0,38.3462,38.3526,38.295,38.3206,35900.0
2007-03-13 10:10:00,59.87,59.93,59.87,59.89,25900.0,38.3206,38.359,38.3206,38.3334,25900.0
2007-03-13 10:15:00,59.89,59.97,59.85,59.96,34700.0,38.3334,38.3846,38.3078,38.3782,34700.0
2007-03-13 10:20:00,59.95,59.99,59.93,59.94,20200.0,38.3718,38.3974,38.359,38.3654,20200.0
2007-03-13 10:25:00,59.93,59.98,59.92,59.98,26000.0,38.359,38.391,38.3526,38.391,26000.0
2007-03-13 10:30:00,59.97,60.02,59.97,59.99,22000.0,38.3846,38.4166,38.3846,38.3974,22000.0
2007-03-13 10:35:00,59.99,60.01,59.94,59.96,26900.0,38.3974,38.4102,38.3654,38.3782,26900.0
2007-03-13 10:40:00,59.95,59.99,59.95,59.99,18400.0,38.3718,38.3974,38.3718,38.3974,18400.0
2007-03-13 10:45:00,59.97,60.0,59.95,59.99,26700.0,38.3846,38.4038,38.3718,38.3974,26700.0
2007-03-13 10:50:00,59.98,60.04,59.97,60.01,16600.0,38.391,38.4294,38.3846,38.4102,16600.0
2007-03-13 10:55:00,60.0,60.02,59.97,60.01,24000.0,38.4038,38.4166,38.3846,38.4102,24000.0
2007-03-13 11:00:00,59.99,60.02,59.98,60.02,14400.0,38.3974,38.4166,38.391,38.4166,14400.0
2007-03-13 11:05:00,60.01,60.02,59.99,60.0,18700.0,38.4102,38.4166,38.3974,38.4038,18700.0
2007-03-13 11:10:00,60.0,60.06,60.0,60.05,26200.0,38.4038,38.4422,38.4038,38.4358,26200.0
2007-03-13 11:15:00,60.06,60.06,60.03,60.06,13900.0,38.4422,38.4422,38.423,38.4422,13900.0
2007-03-13 11:20:00,60.04,60.06,60.03,60.06,18500.0,38.4294,38.4422,38.423,38.4422,18500.0
2007-03-13 11:25:00,60.04,60.05,60.03,60.05,14800.0,38.4294,38.4358,38.423,38.4358,14800.0
2007-03-13 11:30:00,60.04,60.06,60.03,60.04,68600.0,38.4294,38.4422,38.423,38.4294,68600.0
2007-03-13 11:35:00,60.05,60.11,60.04,60.1,80200.0,38.4358,38.4743,38.4294,38.4679,80200.0
2007-03-13 11:40:00,60.09,60.1,60.08,60.1,16300.0,38.4614,38.4679,38.455,38.4679,16300.0
2007-03-13 11:45:00,60.09,60.12,60.08,60.11,24300.0,38.4614,38.4807,38.455,38.4743,24300.0
2007-03-13 11:50:00,60.11,60.12,60.09,60.1,23600.0,38.4743,38.4807,38.4614,38.4679,23600.0
2007-03-13 11:55:00,60.1,60.12,60.09,60.1,12900.0,38.4679,38.4807,38.4614,38.4679,12900.0
2007-03-13 12:00:00,60.09,60.12,60.09,60.11,35000.0,38.4614,38.4807,38.4614,38.4743,35000.0
2007-03-13 12:05:00,60.1,60.16,60.1,60.11,20800.0,38.4679,38.5063,38.4679,38.4743,20800.0
2007-03-13 12:10:00,60.1,60.11,59.97,60.0,42300.0,38.4679,38.4743,38.3846,38.4038,42300.0
2007-03-13 12:15:00,60.0,60.01,59.94,59.98,35500.0,38.4038,38.4102,38.3654,38.391,35500.0
2007-03-13 12:20:00,59.97,59.98,59.82,59.9,36600.0,38.3846,38.391,38.2886,38.3398,36600.0
2007-03-13 12:25:00,59.91,59.99,59.9,59.91,28700.0,38.3462,38.3974,38.3398,38.3462,28700.0
2007-03-13 12:30:00,59.9,59.95,59.82,59.87,58200.0,38.3398,38.3718,38.2886,38.3206,58200.0
2007-03-13 12:35:00,59.87,60.03,59.86,59.96,34800.0,38.3206,38.423,38.3142,38.3782,34800.0
2007-03-13 12:40:00,59.95,59.95,59.82,59.94,21300.0,38.3718,38.3718,38.2886,38.3654,21300.0
2007-03-13 12:45:00,59.93,59.96,59.93,59.94,14300.0,38.359,38.3782,38.359,38.3654,14300.0
2007-03-13 12:50:00,59.93,59.97,59.85,59.86,18800.0,38.359,38.3846,38.3078,38.3142,18800.0
2007-03-13 12:55:00,59.85,59.86,59.71,59.71,31700.0,38.3078,38.3142,38.2182,38.2182,31700.0
2007-03-13 13:00:00,59.72,59.79,59.7,59.77,23300.0,38.2246,38.2694,38.2118,38.2566,23300.0
2007-03-13 13:05:00,59.76,59.83,59.75,59.82,10900.0,38.2502,38.295,38.2438,38.2886,10900.0
2007-03-13 13:10:00,59.82,59.83,59.72,59.77,14700.0,38.2886,38.295,38.2246,38.2566,14700.0
2007-03-13 13:15:00,59.77,59.82,59.73,59.82,11600.0,38.2566,38.2886,38.231,38.2886,11600.0
2007-03-13 13:20:00,59.81,59.83,59.66,59.69,27800.0,38.2822,38.295,38.1862,38.2054,27800.0
2007-03-13 13:25:00,59.69,59.73,59.68,59.68,13400.0,38.2054,38.231,38.199,38.199,13400.0
2007-03-13 13:30:00,59.68,59.69,59.62,59.62,25700.0,38.199,38.2054,38.1606,38.1606,25700.0
2007-03-13 13:35:00,59.62,59.7,59.6,59.68,30600.0,38.1606,38.2118,38.1478,38.199,30600.0
2007-03-13 13:40:00,59.7,59.75,59.65,59.7,24800.0,38.2118,38.2438,38.1798,38.2118,24800.0
2007-03-13 13:45:00,59.69,59.72,59.63,59.65,39300.0,38.2054,38.2246,38.167,38.1798,39300.0
2007-03-13 13:50:00,59.65,59.69,59.6,59.68,37600.0,38.1798,38.2054,38.1478,38.199,37600.0
2007-03-13 13:55:00,59.66,59.76,59.66,59.75,23900.0,38.1862,38.2502,38.1862,38.2438,23900.0
2007-03-13 14:00:00,59.74,59.77,59.72,59.74,24300.0,38.2374,38.2566,38.2246,38.2374,24300.0
2007-03-13 14:05:00,59.74,59.74,59.58,59.59,41800.0,38.2374,38.2374,38.135,38.1414,41800.0
2007-03-13 14:10:00,59.58,59.63,59.48,59.49,85300.0,38.135,38.167,38.071,38.0774,85300.0
2007-03-13 14:15:00,59.5,59.63,59.48,59.6,43000.0,38.0838,38.167,38.071,38.1478,43000.0
2007-03-13 14:20:00,59.59,59.61,59.48,59.5,19700.0,38.1414,38.1542,38.071,38.0838,19700.0
2007-03-13 14:25:00,59.51,59.54,59.47,59.47,26500.0,38.0902,38.1094,38.0646,38.0646,26500.0
2007-03-13 14:30:00,59.47,59.58,59.47,59.58,23400.0,38.0646,38.135,38.0646,38.135,23400.0
2007-03-13 14:35:00,59.58,59.6,59.54,59.54,29000.0,38.135,38.1478,38.1094,38.1094,29000.0
2007-03-13 14:40:00,59.54,59.59,59.54,59.59,19100.0,38.1094,38.1414,38.1094,38.1414,19100.0
2007-03-13 14:45:00,59.58,59.59,59.49,59.5,16800.0,38.135,38.1414,38.0774,38.0838,16800.0
2007-03-13 14:50:00,59.5,59.53,59.47,59.47,25000.0,38.0838,38.103,38.0646,38.0646,25000.0
2007-03-13 14:55:00,59.47,59.48,59.33,59.34,43300.0,38.0646,38.071,37.975,37.9814,43300.0
2007-03-13 15:00:00,59.33,59.33,59.18,59.2,60800.0,37.975,37.975,37.879,37.8918,60800.0
2007-03-13 15:05:00,59.19,59.27,59.14,59.27,47700.0,37.8854,37.9366,37.8534,37.9366,47700.0
2007-03-13 15:10:00,59.26,59.33,59.26,59.29,28800.0,37.9302,37.975,37.9302,37.9494,28800.0
2007-03-13 15:15:00,59.29,59.31,59.24,59.3,31300.0,37.9494,37.9622,37.9174,37.9558,31300.0
2007-03-13 15:20:00,59.3,59.39,59.29,59.35,45300.0,37.9558,38.0134,37.9494,37.9878,45300.0
2007-03-13 15:25:00,59.35,59.42,59.26,59.26,79500.0,37.9878,38.0326,37.9302,37.9302,79500.0
2007-03-13 15:30:00,59.26,59.33,59.2,59.32,126000.0,37.9302,37.975,37.8918,37.9686,126000.0
2007-03-13 15:35:00,59.32,59.33,59.2,59.23,93700.0,37.9686,37.975,37.8918,37.911,93700.0
2007-03-13 15:40:00,59.22,59.23,59.1,59.15,141000.0,37.9046,37.911,37.8278,37.8598,141000.0
2007-03-13 15:45:00,59.15,59.19,59.13,59.14,98900.0,37.8598,37.8854,37.847,37.8534,98900.0
2007-03-13 15:50:00,59.14,59.15,59.07,59.09,106300.0,37.8534,37.8598,37.8086,37.8214,106300.0
2007-03-13 15:55:00,59.1,59.17,59.07,59.09,146900.0,37.8278,37.8726,37.8086,37.8214,146900.0
2007-03-14 09:30:00,59.18,59.19,58.81,58.96,99000.0,37.879,37.8854,37.6422,37.7382,99000.0
2007-03-14 09:35:00,58.97,59.2,58.96,58.98,87700.0,37.7446,37.8918,37.7382,37.751,87700.0
2007-03-14 09:40:00,59.02,59.12,58.97,59.08,33600.0,37.7766,37.8406,37.7446,37.815,33600.0
2007-03-14 09:45:00,59.06,59.06,58.89,58.95,40600.0,37.8022,37.8022,37.6934,37.7318,40600.0
2007-03-14 09:50:00,58.94,58.94,58.72,58.72,74900.0,37.7254,37.7254,37.5846,37.5846,74900.0
2007-03-14 09:55:00,58.74,58.8,58.67,58.69,60000.0,37.5974,37.6358,37.5526,37.5654,60000.0
2007-03-14 10:00:00,58.69,58.73,58.56,58.56,44800.0,37.5654,37.591,37.4822,37.4822,44800.0
2007-03-14 10:05:00,58.55,58.6,58.42,58.56,58700.0,37.4758,37.5078,37.3925,37.4822,58700.0
2007-03-14 10:10:00,58.56,58.71,58.52,58.7,54200.0,37.4822,37.5782,37.4565,37.5718,54200.0
2007-03-14 10:15:00,58.7,58.81,58.66,58.71,24300.0,37.5718,37.6422,37.5462,37.5782,24300.0
2007-03-14 10:20:00,58.69,58.79,58.66,58.77,28000.0,37.5654,37.6294,37.5462,37.6166,28000.0
2007-03-14 10:25:00,58.76,58.77,58.61,58.64,38300.0,37.6102,37.6166,37.5142,37.5334,38300.0
2007-03-14 10:30:00,58.65,58.77,58.6,58.75,36100.0,37.5398,37.6166,37.5078,37.6038,36100.0
2007-03-14 10:35:00,58.76,58.92,58.75,58.92,42200.0,37.6102,37.7126,37.6038,37.7126,42200.0
2007-03-14 10:40:00,58.92,58.95,58.89,58.93,20800.0,37.7126,37.7318,37.6934,37.719,20800.0
2007-03-14 10:45:00,58.93,58.93,58.81,58.82,27700.0,37.719,37.719,37.6422,37.6486,27700.0
2007-03-14 10:50:00,58.81,58.92,58.79,58.91,21800.0,37.6422,37.7126,37.6294,37.7062,21800.0
2007-03-14 10:55:00,58.9,58.95,58.9,58.94,34200.0,37.6998,37.7318,37.6998,37.7254,34200.0
2007-03-14 11:00:00,58.94,58.97,58.89,58.89,40100.0,37.7254,37.7446,37.6934,37.6934,40100.0
2007-03-14 11:05:00,58.89,58.99,58.85,58.97,19300.0,37.6934,37.7574,37.6678,37.7446,19300.0
2007-03-14 11:10:00,58.97,58.99,58.95,58.95,18900.0,37.7446,37.7574,37.7318,37.7318,18900.0
2007-03-14 11:15:00,58.95,58.99,58.95,58.97,19000.0,37.7318,37.7574,37.7318,37.7446,19000.0
2007-03-14 11:20:00,58.97,58.97,58.9,58.97,12600.0,37.7446,37.7446,37.6998,37.7446,12600.0
2007-03-14 11:25:00,58.97,58.99,58.92,58.93,20600.0,37.7446,37.7574,37.7126,37.719,20600.0
2007-03-14 11:30:00,58.93,58.96,58.81,58.86,40300.0,37.719,37.7382,37.6422,37.6742,40300.0
2007-03-14 11:35:00,58.86,58.89,58.81,58.86,74000.0,37.6742,37.6934,37.6422,37.6742,74000.0
2007-03-14 11:40:00,58.86,58.95,58.86,58.95,17200.0,37.6742,37.7318,37.6742,37.7318,17200.0
2007-03-14 11:45:00,58.96,58.98,58.95,58.97,12900.0,37.7382,37.751,37.7318,37.7446,12900.0
2007-03-14 11:50:00,58.97,58.98,58.91,58.92,12800.0,37.7446,37.751,37.7062,37.7126,12800.0
2007-03-14 11:55:00,58.92,58.94,58.91,58.94,5800.0,37.7126,37.7254,37.7062,37.7254,5800.0
2007-03-14 12:00:00,58.94,58.94,58.75,58.75,39500.0,37.7254,37.7254,37.6038,37.6038,39500.0
2007-03-14 12:05:00,58.75,58.76,58.64,58.67,40700.0,37.6038,37.6102,37.5334,37.5526,40700.0
2007-03-14 12:10:00,58.69,58.74,58.55,58.55,23900.0,37.5654,37.5974,37.4758,37.4758,23900.0
2007-03-14 12:15:00,58.56,58.64,58.5,58.59,27700.0,37.4822,37.5334,37.4437,37.5014,27700.0
2007-03-14 12:20:00,58.59,58.59,58.35,58.47,50000.0,37.5014,37.5014,37.3477,37.4245,50000.0
2007-03-14 12:25:00,58.47,58.51,58.4,58.4,30100.0,37.4245,37.4501,37.3797,37.3797,30100.0
2007-03-14 12:30:00,58.42,58.43,58.33,58.37,32500.0,37.3925,37.3989,37.3349,37.3605,32500.0
2007-03-14 12:35:00,58.37,58.48,58.37,58.47,32700.0,37.3605,37.4309,37.3605,37.4245,32700.0
2007-03-14 12:40:00,58.47,58.49,58.39,58.41,13900.0,37.4245,37.4373,37.3733,37.3861,13900.0
2007-03-14 12:45:00,58.43,58.49,58.41,58.44,25100.0,37.3989,37.4373,37.3861,37.4053,25100.0
2007-03-14 12:50:00,58.45,58.45,58.28,58.41,152300.0,37.4117,37.4117,37.3029,37.3861,152300.0
2007-03-14 12:55:00,58.4,58.5,58.4,58.45,78700.0,37.3797,37.4437,37.3797,37.4117,78700.0
2007-03-14 13:00:00,58.43,58.63,58.43,58.6,48300.0,37.3989,37.527,37.3989,37.5078,48300.0
2007-03-14 13:05:00,58.59,58.73,58.59,58.68,34900.0,37.5014,37.591,37.5014,37.559,34900.0
2007-03-14 13:10:00,58.69,58.85,58.65,58.74,47300.0,37.5654,37.6678,37.5398,37.5974,47300.0
2007-03-14 13:15:00,58.74,58.8,58.66,58.8,29100.0,37.5974,37.6358,37.5462,37.6358,29100.0
2007-03-14 13:20:00,58.83,58.89,58.78,58.89,37100.0,37.655,37.6934,37.623,37.6934,37100.0
2007-03-14 13:25:00,58.88,58.98,58.78,58.8,24800.0,37.687,37.751,37.623,37.6358,24800.0
2007-03-14 13:30:00,58.8,58.86,58.69,58.75,26900.0,37.6358,37.6742,37.5654,37.6038,26900.0
2007-03-14 13:35:00,58.76,58.82,58.7,58.76,22400.0,37.6102,37.6486,37.5718,37.6102,22400.0
2007-03-14 13:40:00,58.76,59.08,58.76,59.07,43600.0,37.6102,37.815,37.6102,37.8086,43600.0
2007-03-14 13:45:00,59.07,59.07,58.85,58.85,20600.0,37.8086,37.8086,37.6678,37.6678,20600.0
2007-03-14 13:50:00,58.85,58.86,58.73,58.73,51200.0,37.6678,37.6742,37.591,37.591,51200.0
2007-03-14 13:55:00,58.77,58.86,58.66,58.85,39100.0,37.6166,37.6742,37.5462,37.6678,39100.0
2007-03-14 14:00:00,58.86,58.94,58.78,58.81,33000.0,37.6742,37.7254,37.623,37.6422,33000.0
2007-03-14 14:05:00,58.81,58.89,58.8,58.82,21500.0,37.6422,37.6934,37.6358,37.6486,21500.0
2007-03-14 14:10:00,58.82,58.89,58.79,58.79,21500.0,37.6486,37.6934,37.6294,37.6294,21500.0
2007-03-14 14:15:00,58.82,58.92,58.8,58.92,14300.0,37.6486,37.7126,37.6358,37.7126,14300.0
2007-03-14 14:20:00,58.93,59.04,58.92,58.99,30900.0,37.719,37.7894,37.7126,37.7574,30900.0
2007-03-14 14:25:00,59.0,59.05,58.97,59.04,21800.0,37.7638,37.7958,37.7446,37.7894,21800.0
2007-03-14 14:30:00,59.04,59.19,59.04,59.14,56400.0,37.7894,37.8854,37.7894,37.8534,56400.0
2007-03-14 14:35:00,59.14,59.29,59.11,59.29,45200.0,37.8534,37.9494,37.8342,37.9494,45200.0
2007-03-14 14:40:00,59.29,59.36,59.21,59.23,156300.0,37.9494,37.9942,37.8982,37.911,156300.0
2007-03-14 14:45:00,59.23,59.27,59.16,59.18,25200.0,37.911,37.9366,37.8662,37.879,25200.0
2007-03-14 14:50:00,59.18,59.29,59.15,59.25,27200.0,37.879,37.9494,37.8598,37.9238,27200.0
2007-03-14 14:55:00,59.24,59.24,59.17,59.2,25600.0,37.9174,37.9174,37.8726,37.8918,25600.0
2007-03-14 15:00:00,59.2,59.26,59.18,59.2,30300.0,37.8918,37.9302,37.879,37.8918,30300.0
2007-03-14 15:05:00,59.19,59.21,59.11,59.2,33800.0,37.8854,37.8982,37.8342,37.8918,33800.0
2007-03-14 15:10:00,59.2,59.29,59.19,59.28,38900.0,37.8918,37.9494,37.8854,37.943,38900.0
2007-03-14 15:15:00,59.27,59.44,59.26,59.42,44900.0,37.9366,38.0454,37.9302,38.0326,44900.0
2007-03-14 15:20:00,59.4,59.4,59.33,59.39,44600.0,38.0198,38.0198,37.975,38.0134,44600.0
2007-03-14 15:25:00,59.4,59.43,59.36,59.36,44300.0,38.0198,38.039,37.9942,37.9942,44300.0
2007-03-14 15:30:00,59.37,59.38,59.26,59.27,42900.0,38.0006,38.007,37.9302,37.9366,42900.0
2007-03-14 15:35:00,59.27,59.35,59.25,59.33,52100.0,37.9366,37.9878,37.9238,37.975,52100.0
2007-03-14 15:40:00,59.32,59.33,59.15,59.17,57600.0,37.9686,37.975,37.8598,37.8726,57600.0
2007-03-14 15:45:00,59.17,59.28,59.17,59.28,47500.0,37.8726,37.943,37.8726,37.943,47500.0
2007-03-14 15:50:00,59.28,59.29,59.24,59.26,58100.0,37.943,37.9494,37.9174,37.9302,58100.0
2007-03-14 15:55:00,59.26,59.28,59.2,59.27,68600.0,37.9302,37.943,37.8918,37.9366,68600.0
2007-03-15 09:30:00,59.3,59.5,59.3,59.46,49800.0,37.9558,38.0838,37.9558,38.0582,49800.0
2007-03-15 09:35:00,59.47,59.7,59.47,59.65,45100.0,38.0646,38.2118,38.0646,38.1798,45100.0
2007-03-15 09:40:00,59.64,59.68,59.54,59.65,61800.0,38.1734,38.199,38.1094,38.1798,61800.0
2007-03-15 09:45:00,59.64,59.84,59.63,59.84,85800.0,38.1734,38.3014,38.167,38.3014,85800.0
2007-03-15 09:50:00,59.83,59.96,59.82,59.96,67100.0,38.295,38.3782,38.2886,38.3782,67100.0
2007-03-15 09:55:00,59.96,60.06,59.94,59.99,92700.0,38.3782,38.4422,38.3654,38.3974,92700.0
2007-03-15 10:00:00,59.99,60.02,59.98,60.0,90700.0,38.3974,38.4166,38.391,38.4038,90700.0
2007-03-15 10:05:00,60.0,60.01,59.99,59.99,82500.0,38.4038,38.4102,38.3974,38.3974,82500.0
2007-03-15 10:10:00,59.99,60.01,59.99,59.99,50500.0,38.3974,38.4102,38.3974,38.3974,50500.0
2007-03-15 10:15:00,59.99,60.04,59.98,59.99,82400.0,38.3974,38.4294,38.391,38.3974,82400.0
2007-03-15 10:20:00,60.0,60.06,59.99,60.02,67900.0,38.4038,38.4422,38.3974,38.4166,67900.0
2007-03-15 10:25:00,60.02,60.09,60.02,60.09,47300.0,38.4166,38.4614,38.4166,38.4614,47300.0
2007-03-15 10:30:00,60.08,60.24,60.08,60.24,103900.0,38.455,38.5575,38.455,38.5575,103900.0
2007-03-15 10:35:00,60.24,60.3,60.22,60.29,63100.0,38.5575,38.5959,38.5447,38.5895,63100.0
2007-03-15 10:40:00,60.29,60.33,60.27,60.28,36700.0,38.5895,38.6151,38.5767,38.5831,36700.0
2007-03-15 10:45:00,60.28,60.31,60.21,60.23,69700.0,38.5831,38.6023,38.5383,38.5511,69700.0
2007-03-15 10:50:00,60.23,60.23,60.13,60.18,37100.0,38.5511,38.5511,38.4871,38.5191,37100.0
2007-03-15 10:55:00,60.16,60.18,60.13,60.15,34500.0,38.5063,38.5191,38.4871,38.4999,34500.0
2007-03-15 11:00:00,60.15,60.15,60.11,60.14,33800.0,38.4999,38.4999,38.4743,38.4935,33800.0
2007-03-15 11:05:00,60.15,60.16,60.04,60.05,39800.0,38.4999,38.5063,38.4294,38.4358,39800.0
2007-03-15 11:10:00,60.06,60.09,60.03,60.05,24400.0,38.4422,38.4614,38.423,38.4358,24400.0
2007-03-15 11:15:00,60.05,60.06,59.97,59.98,40900.0,38.4358,38.4422,38.3846,38.391,40900.0
2007-03-15 11:20:00,59.99,60.01,59.97,60.0,42200.0,38.3974,38.4102,38.3846,38.4038,42200.0
2007-03-15 11:25:00,60.0,60.07,59.99,60.07,41000.0,38.4038,38.4486,38.3974,38.4486,41000.0
2007-03-15 11:30:00,60.07,60.07,60.02,60.02,31800.0,38.4486,38.4486,38.4166,38.4166,31800.0
2007-03-15 11:35:00,60.02,60.03,59.92,59.93,33200.0,38.4166,38.423,38.3526,38.359,33200.0
2007-03-15 11:40:00,59.93,59.93,59.82,59.84,35400.0,38.359,38.359,38.2886,38.3014,35400.0
2007-03-15 11:45:00,59.84,59.85,59.74,59.75,38600.0,38.3014,38.3078,38.2374,38.2438,38600.0
2007-03-15 11:50:00,59.76,59.76,59.68,59.75,51300.0,38.2502,38.2502,38.199,38.2438,51300.0
2007-03-15 11:55:00,59.76,59.78,59.71,59.73,23100.0,38.2502,38.263,38.2182,38.231,23100.0
2007-03-15 12:00:00,59.74,59.79,59.68,59.78,60400.0,38.2374,38.2694,38.199,38.263,60400.0
2007-03-15 12:05:00,59.78,59.86,59.77,59.78,42400.0,38.263,38.3142,38.2566,38.263,42400.0
2007-03-15 12:10:00,59.79,59.82,59.75,59.8,18200.0,38.2694,38.2886,38.2438,38.2758,18200.0
2007-03-15 12:15:00,59.8,59.86,59.8,59.81,23600.0,38.2758,38.3142,38.2758,38.2822,23600.0
2007-03-15 12:20:00,59.81,59.86,59.81,59.84,23600.0,38.2822,38.3142,38.2822,38.3014,23600.0
2007-03-15 12:25:00,59.84,59.9,59.83,59.9,15400.0,38.3014,38.3398,38.295,38.3398,15400.0
2007-03-15 12:30:00,59.89,59.95,59.89,59.95,14200.0,38.3334,38.3718,38.3334,38.3718,14200.0
2007-03-15 12:35:00,59.95,60.0,59.89,59.9,35700.0,38.3718,38.4038,38.3334,38.3398,35700.0
2007-03-15 12:40:00,59.9,59.96,59.9,59.94,22400.0,38.3398,38.3782,38.3398,38.3654,22400.0
2007-03-15 12:45:00,59.94,59.95,59.83,59.84,20800.0,38.3654,38.3718,38.295,38.3014,20800.0
2007-03-15 12:50:00,59.85,59.85,59.75,59.78,35600.0,38.3078,38.3078,38.2438,38.263,35600.0
2007-03-15 12:55:00,59.79,59.81,59.77,59.79,16900.0,38.2694,38.2822,38.2566,38.2694,16900.0
2007-03-15 13:00:00,59.79,59.8,59.75,59.75,24500.0,38.2694,38.2758,38.2438,38.2438,24500.0
2007-03-15 13:05:00,59.75,59.85,59.73,59.84,27700.0,38.2438,38.3078,38.231,38.3014,27700.0
2007-03-15 13:10:00,59.85,59.86,59.79,59.8,25200.0,38.3078,38.3142,38.2694,38.2758,25200.0
2007-03-15 13:15:00,59.8,59.8,59.73,59.75,15900.0,38.2758,38.2758,38.231,38.2438,15900.0
2007-03-15 13:20:00,59.76,59.78,59.68,59.69,21000.0,38.2502,38.263,38.199,38.2054,21000.0
2007-03-15 13:25:00,59.7,59.77,59.7,59.77,12600.0,38.2118,38.2566,38.2118,38.2566,12600.0
2007-03-15 13:30:00,59.77,59.77,59.69,59.72,25800.0,38.2566,38.2566,38.2054,38.2246,25800.0
2007-03-15 13:35:00,59.73,59.73,59.56,59.56,48100.0,38.231,38.231,38.1222,38.1222,48100.0
2007-03-15 13:40:00,59.56,59.57,59.46,59.53,40700.0,38.1222,38.1286,38.0582,38.103,40700.0
2007-03-15 13:45:00,59.54,59.58,59.49,59.51,56500.0,38.1094,38.135,38.0774,38.0902,56500.0
2007-03-15 13:50:00,59.53,59.67,59.52,59.61,48600.0,38.103,38.1926,38.0966,38.1542,48600.0
2007-03-15 13:55:00,59.6,59.63,59.55,59.6,28800.0,38.1478,38.167,38.1158,38.1478,28800.0
2007-03-15 14:00:00,59.59,59.68,59.59,59.65,37800.0,38.1414,38.199,38.1414,38.1798,37800.0
2007-03-15 14:05:00,59.67,59.68,59.58,59.62,20900.0,38.1926,38.199,38.135,38.1606,20900.0
2007-03-15 14:10:00,59.64,59.64,59.5,59.5,34900.0,38.1734,38.1734,38.0838,38.0838,34900.0
2007-03-15 14:15:00,59.5,59.54,59.43,59.51,39100.0,38.0838,38.1094,38.039,38.0902,39100.0
2007-03-15 14:20:00,59.51,59.57,59.5,59.54,25600.0,38.0902,38.1286,38.0838,38.1094,25600.0
2007-03-15 14:25:00,59.55,59.57,59.52,59.55,24000.0,38.1158,38.1286,38.0966,38.1158,24000.0
2007-03-15 14:30:00,59.55,59.6,59.55,59.59,23600.0,38.1158,38.1478,38.1158,38.1414,23600.0
2007-03-15 14:35:00,59.6,59.65,59.6,59.62,15300.0,38.1478,38.1798,38.1478,38.1606,15300.0
2007-03-15 14:40:00,59.62,59.71,59.62,59.69,27100.0,38.1606,38.2182,38.1606,38.2054,27100.0
2007-03-15 14:45:00,59.7,59.7,59.65,59.65,19100.0,38.2118,38.2118,38.1798,38.1798,19100.0
2007-03-15 14:50:00,59.66,59.69,59.64,59.65,17900.0,38.1862,38.2054,38.1734,38.1798,17900.0
2007-03-15 14:55:00,59.65,59.69,59.65,59.69,14000.0,38.1798,38.2054,38.1798,38.2054,14000.0
2007-03-15 15:00:00,59.69,59.72,59.68,59.72,27800.0,38.2054,38.2246,38.199,38.2246,27800.0
2007-03-15 15:05:00,59.72,59.72,59.68,59.7,24800.0,38.2246,38.2246,38.199,38.2118,24800.0
2007-03-15 15:10:00,59.7,59.7,59.63,59.64,17900.0,38.2118,38.2118,38.167,38.1734,17900.0
2007-03-15 15:15:00,59.64,59.7,59.64,59.67,18900.0,38.1734,38.2118,38.1734,38.1926,18900.0
2007-03-15 15:20:00,59.67,59.71,59.65,59.69,14600.0,38.1926,38.2182,38.1798,38.2054,14600.0
2007-03-15 15:25:00,59.68,59.69,59.56,59.58,39100.0,38.199,38.2054,38.1222,38.135,39100.0
2007-03-15 15:30:00,59.58,59.73,59.58,59.73,36400.0,38.135,38.231,38.135,38.231,36400.0
2007-03-15 15:35:00,59.73,59.73,59.66,59.66,25300.0,38.231,38.231,38.1862,38.1862,25300.0
2007-03-15 15:40:00,59.67,59.7,59.66,59.66,33800.0,38.1926,38.2118,38.1862,38.1862,33800.0
2007-03-15 15:45:00,59.66,59.66,59.55,59.57,42700.0,38.1862,38.1862,38.1158,38.1286,42700.0
2007-03-15 15:50:00,59.57,59.61,59.56,59.59,53800.0,38.1286,38.1542,38.1222,38.1414,53800.0
2007-03-15 15:55:00,59.59,59.62,59.58,59.6,55500.0,38.1414,38.1606,38.135,38.1478,55500.0
2007-03-16 09:30:00,59.88,59.88,59.62,59.84,920600.0,38.327,38.327,38.1606,38.3014,920600.0
2007-03-16 09:35:00,59.84,59.85,59.63,59.79,28800.0,38.3014,38.3078,38.167,38.2694,28800.0
2007-03-16 09:40:00,59.8,59.9,59.68,59.89,26300.0,38.2758,38.3398,38.199,38.3334,26300.0
2007-03-16 09:45:00,59.9,60.01,59.87,60.01,22600.0,38.3398,38.4102,38.3206,38.4102,22600.0
2007-03-16 09:50:00,59.99,60.11,59.96,60.09,38900.0,38.3974,38.4743,38.3782,38.4614,38900.0
2007-03-16 09:55:00,60.1,60.15,60.08,60.09,31200.0,38.4679,38.4999,38.455,38.4614,31200.0
2007-03-16 10:00:00,60.09,60.16,60.02,60.1,40800.0,38.4614,38.5063,38.4166,38.4679,40800.0
2007-03-16 10:05:00,60.1,60.1,60.03,60.09,17400.0,38.4679,38.4679,38.423,38.4614,17400.0
2007-03-16 10:10:00,60.09,60.09,60.03,60.03,22000.0,38.4614,38.4614,38.423,38.423,22000.0
2007-03-16 10:15:00,60.04,60.06,60.0,60.0,18600.0,38.4294,38.4422,38.4038,38.4038,18600.0
2007-03-16 10:20:00,59.99,60.0,59.92,59.93,12200.0,38.3974,38.4038,38.3526,38.359,12200.0
2007-03-16 10:25:00,59.93,60.05,59.9,60.01,23400.0,38.359,38.4358,38.3398,38.4102,23400.0
2007-03-16 10:30:00,60.01,60.01,59.99,60.0,58900.0,38.4102,38.4102,38.3974,38.4038,58900.0
2007-03-16 10:35:00,60.0,60.0,59.99,59.99,39100.0,38.4038,38.4038,38.3974,38.3974,39100.0
2007-03-16 10:40:00,59.99,60.02,59.99,60.0,42000.0,38.3974,38.4166,38.3974,38.4038,42000.0
2007-03-16 10:45:00,60.01,60.01,59.99,59.99,71400.0,38.4102,38.4102,38.3974,38.3974,71400.0
2007-03-16 10:50:00,59.99,60.01,59.99,59.99,64500.0,38.3974,38.4102,38.3974,38.3974,64500.0
2007-03-16 10:55:00,60.0,60.0,59.99,59.99,97800.0,38.4038,38.4038,38.3974,38.3974,97800.0
2007-03-16 11:00:00,59.99,60.0,59.98,60.0,55900.0,38.3974,38.4038,38.391,38.4038,55900.0
2007-03-16 11:05:00,60.0,60.04,59.99,60.01,23700.0,38.4038,38.4294,38.3974,38.4102,23700.0
2007-03-16 11:10:00,60.01,60.02,59.99,60.0,30000.0,38.4102,38.4166,38.3974,38.4038,30000.0
2007-03-16 11:15:00,59.99,60.01,59.98,60.0,120900.0,38.3974,38.4102,38.391,38.4038,120900.0
2007-03-16 11:20:00,59.99,60.04,59.99,60.02,19300.0,38.3974,38.4294,38.3974,38.4166,19300.0
2007-03-16 11:25:00,60.01,60.02,59.96,60.0,31500.0,38.4102,38.4166,38.3782,38.4038,31500.0
2007-03-16 11:30:00,60.0,60.02,59.89,59.89,16600.0,38.4038,38.4166,38.3334,38.3334,16600.0
2007-03-16 11:35:00,59.89,59.92,59.83,59.91,32700.0,38.3334,38.3526,38.295,38.3462,32700.0
2007-03-16 11:40:00,59.9,59.92,59.87,59.89,13500.0,38.3398,38.3526,38.3206,38.3334,13500.0
2007-03-16 11:45:00,59.89,59.93,59.89,59.93,9500.0,38.3334,38.359,38.3334,38.359,9500.0
2007-03-16 11:50:00,59.93,60.0,59.93,59.99,29400.0,38.359,38.4038,38.359,38.3974,29400.0
2007-03-16 11:55:00,60.0,60.0,59.97,59.99,27800.0,38.4038,38.4038,38.3846,38.3974,27800.0
2007-03-16 12:00:00,59.99,60.0,59.99,59.99,25900.0,38.3974,38.4038,38.3974,38.3974,25900.0
2007-03-16 12:05:00,59.99,60.0,59.99,59.99,29000.0,38.3974,38.4038,38.3974,38.3974,29000.0
2007-03-16 12:10:00,59.99,60.0,59.99,60.0,11000.0,38.3974,38.4038,38.3974,38.4038,11000.0
2007-03-16 12:15:00,60.0,60.01,59.98,60.0,23900.0,38.4038,38.4102,38.391,38.4038,23900.0
2007-03-16 12:20:00,59.99,60.0,59.99,60.0,15700.0,38.3974,38.4038,38.3974,38.4038,15700.0
2007-03-16 12:25:00,60.0,60.0,59.99,59.99,10700.0,38.4038,38.4038,38.3974,38.3974,10700.0
2007-03-16 12:30:00,59.99,60.0,59.96,59.97,37900.0,38.3974,38.4038,38.3782,38.3846,37900.0
2007-03-16 12:35:00,59.98,60.0,59.97,59.99,20900.0,38.391,38.4038,38.3846,38.3974,20900.0
2007-03-16 12:40:00,59.99,60.01,59.99,60.0,12600.0,38.3974,38.4102,38.3974,38.4038,12600.0
2007-03-16 12:45:00,60.0,60.01,59.99,59.99,12900.0,38.4038,38.4102,38.3974,38.3974,12900.0
2007-03-16 12:50:00,59.99,60.0,59.99,60.0,23800.0,38.3974,38.4038,38.3974,38.4038,23800.0
2007-03-16 12:55:00,60.0,60.02,59.99,60.0,9500.0,38.4038,38.4166,38.3974,38.4038,9500.0
2007-03-16 13:00:00,60.0,60.01,59.98,60.0,15600.0,38.4038,38.4102,38.391,38.4038,15600.0
2007-03-16 13:05:00,59.99,60.0,59.99,60.0,19200.0,38.3974,38.4038,38.3974,38.4038,19200.0
2007-03-16 13:10:00,59.99,60.02,59.99,60.02,14700.0,38.3974,38.4166,38.3974,38.4166,14700.0
2007-03-16 13:15:00,60.02,60.06,60.01,60.05,13200.0,38.4166,38.4422,38.4102,38.4358,13200.0
2007-03-16 13:20:00,60.06,60.09,60.04,60.08,29200.0,38.4422,38.4614,38.4294,38.455,29200.0
2007-03-16 13:25:00,60.08,60.08,60.05,60.05,8700.0,38.455,38.455,38.4358,38.4358,8700.0
2007-03-16 13:30:00,60.05,60.08,60.04,60.07,10400.0,38.4358,38.455,38.4294,38.4486,10400.0
2007-03-16 13:35:00,60.07,60.07,59.98,60.0,22300.0,38.4486,38.4486,38.391,38.4038,22300.0
2007-03-16 13:40:00,60.0,60.02,59.99,60.02,10900.0,38.4038,38.4166,38.3974,38.4166,10900.0
2007-03-16 13:45:00,60.01,60.01,59.98,60.01,24700.0,38.4102,38.4102,38.391,38.4102,24700.0
2007-03-16 13:50:00,60.01,60.04,60.01,60.02,13500.0,38.4102,38.4294,38.4102,38.4166,13500.0
2007-03-16 13:55:00,60.03,60.04,60.02,60.02,7100.0,38.423,38.4294,38.4166,38.4166,7100.0
2007-03-16 14:00:00,60.02,60.03,59.99,59.99,14500.0,38.4166,38.423,38.3974,38.3974,14500.0
2007-03-16 14:05:00,59.99,60.0,59.97,59.97,21800.0,38.3974,38.4038,38.3846,38.3846,21800.0
2007-03-16 14:10:00,59.98,59.98,59.93,59.97,16500.0,38.391,38.391,38.359,38.3846,16500.0
2007-03-16 14:15:00,59.98,59.98,59.94,59.94,10900.0,38.391,38.391,38.3654,38.3654,10900.0
2007-03-16 14:20:00,59.94,59.94,59.89,59.89,23700.0,38.3654,38.3654,38.3334,38.3334,23700.0
2007-03-16 14:25:00,59.89,59.95,59.89,59.92,9100.0,38.3334,38.3718,38.3334,38.3526,9100.0
2007-03-16 14:30:00,59.92,59.93,59.88,59.89,18400.0,38.3526,38.359,38.327,38.3334,18400.0
2007-03-16 14:35:00,59.89,59.95,59.86,59.87,25400.0,38.3334,38.3718,38.3142,38.3206,25400.0
2007-03-16 14:40:00,59.86,59.95,59.8,59.8,44100.0,38.3142,38.3718,38.2758,38.2758,44100.0
2007-03-16 14:45:00,59.8,59.8,59.74,59.77,43500.0,38.2758,38.2758,38.2374,38.2566,43500.0
2007-03-16 14:50:00,59.77,59.8,59.73,59.77,50100.0,38.2566,38.2758,38.231,38.2566,50100.0
2007-03-16 14:55:00,59.77,59.79,59.71,59.75,50300.0,38.2566,38.2694,38.2182,38.2438,50300.0
2007-03-16 15:00:00,59.75,59.75,59.68,59.69,24800.0,38.2438,38.2438,38.199,38.2054,24800.0
2007-03-16 15:05:00,59.69,59.72,59.66,59.67,26300.0,38.2054,38.2246,38.1862,38.1926,26300.0
2007-03-16 15:10:00,59.67,59.72,59.66,59.69,23600.0,38.1926,38.2246,38.1862,38.2054,23600.0
2007-03-16 15:15:00,59.69,59.69,59.64,59.68,75400.0,38.2054,38.2054,38.1734,38.199,75400.0
2007-03-16 15:20:00,59.67,59.68,59.61,59.65,28500.0,38.1926,38.199,38.1542,38.1798,28500.0
2007-03-16 15:25:00,59.66,59.72,59.65,59.71,36000.0,38.1862,38.2246,38.1798,38.2182,36000.0
2007-03-16 15:30:00,59.71,59.74,59.69,59.73,48900.0,38.2182,38.2374,38.2054,38.231,48900.0
2007-03-16 15:35:00,59.72,59.8,59.72,59.79,44400.0,38.2246,38.2758,38.2246,38.2694,44400.0
2007-03-16 15:40:00,59.78,59.8,59.72,59.76,74800.0,38.263,38.2758,38.2246,38.2502,74800.0
2007-03-16 15:45:00,59.76,59.8,59.76,59.77,34000.0,38.2502,38.2758,38.2502,38.2566,34000.0
2007-03-16 15:50:00,59.78,59.78,59.74,59.74,28200.0,38.263,38.263,38.2374,38.2374,28200.0
2007-03-16 15:55:00,59.74,59.81,59.66,59.71,119000.0,38.2374,38.2822,38.1862,38.2182,119000.0
2007-03-19 09:30:00,59.81,60.0,59.81,59.93,58500.0,38.2822,38.4038,38.2822,38.359,58500.0
2007-03-19 09:35:00,59.9,60.1,59.85,59.95,62600.0,38.3398,38.4679,38.3078,38.3718,62600.0
2007-03-19 09:40:00,59.95,60.08,59.93,60.04,28400.0,38.3718,38.455,38.359,38.4294,28400.0
2007-03-19 09:45:00,60.06,60.09,60.05,60.08,16500.0,38.4422,38.4614,38.4358,38.455,16500.0
2007-03-19 09:50:00,60.08,60.09,59.96,59.99,32300.0,38.455,38.4614,38.3782,38.3974,32300.0
2007-03-19 09:55:00,59.99,60.03,59.95,60.02,21700.0,38.3974,38.423,38.3718,38.4166,21700.0
2007-03-19 10:00:00,60.02,60.03,59.95,59.97,17200.0,38.4166,38.423,38.3718,38.3846,17200.0
2007-03-19 10:05:00,59.97,59.98,59.91,59.93,31000.0,38.3846,38.391,38.3462,38.359,31000.0
2007-03-19 10:10:00,59.93,59.94,59.88,59.91,20100.0,38.359,38.3654,38.327,38.3462,20100.0
2007-03-19 10:15:00,59.91,59.92,59.85,59.9,42000.0,38.3462,38.3526,38.3078,38.3398,42000.0
2007-03-19 10:20:00,59.91,60.03,59.9,60.01,20500.0,38.3462,38.423,38.3398,38.4102,20500.0
2007-03-19 10:25:00,60.03,60.08,60.01,60.07,16500.0,38.423,38.455,38.4102,38.4486,16500.0
2007-03-19 10:30:00,60.08,60.1,60.07,60.08,18300.0,38.455,38.4679,38.4486,38.455,18300.0
2007-03-19 10:35:00,60.07,60.12,60.06,60.11,18300.0,38.4486,38.4807,38.4422,38.4743,18300.0
2007-03-19 10:40:00,60.1,60.17,60.1,60.17,19600.0,38.4679,38.5127,38.4679,38.5127,19600.0
2007-03-19 10:45:00,60.17,60.18,60.09,60.09,23700.0,38.5127,38.5191,38.4614,38.4614,23700.0
2007-03-19 10:50:00,60.09,60.28,60.09,60.28,38300.0,38.4614,38.5831,38.4614,38.5831,38300.0
2007-03-19 10:55:00,60.27,60.28,60.2,60.2,27300.0,38.5767,38.5831,38.5319,38.5319,27300.0
2007-03-19 11:00:00,60.21,60.27,60.21,60.24,22400.0,38.5383,38.5767,38.5383,38.5575,22400.0
2007-03-19 11:05:00,60.23,60.23,60.19,60.22,18000.0,38.5511,38.5511,38.5255,38.5447,18000.0
2007-03-19 11:10:00,60.21,60.22,60.2,60.21,8700.0,38.5383,38.5447,38.5319,38.5383,8700.0
2007-03-19 11:15:00,60.22,60.25,60.22,60.25,16800.0,38.5447,38.5639,38.5447,38.5639,16800.0
2007-03-19 11:20:00,60.24,60.26,60.24,60.25,10600.0,38.5575,38.5703,38.5575,38.5639,10600.0
2007-03-19 11:25:00,60.26,60.34,60.26,60.34,17200.0,38.5703,38.6215,38.5703,38.6215,17200.0
2007-03-19 11:30:00,60.32,60.32,60.18,60.21,43600.0,38.6087,38.6087,38.5191,38.5383,43600.0
2007-03-19 11:35:00,60.22,60.31,60.22,60.31,26300.0,38.5447,38.6023,38.5447,38.6023,26300.0
2007-03-19 11:40:00,60.31,60.38,60.3,60.38,17700.0,38.6023,38.6471,38.5959,38.6471,17700.0
2007-03-19 11:45:00,60.38,60.41,60.37,60.41,14500.0,38.6471,38.6663,38.6407,38.6663,14500.0
2007-03-19 11:50:00,60.41,60.41,60.34,60.4,31400.0,38.6663,38.6663,38.6215,38.6599,31400.0
2007-03-19 11:55:00,60.41,60.43,60.39,60.4,13000.0,38.6663,38.6791,38.6535,38.6599,13000.0
2007-03-19 12:00:00,60.4,60.41,60.39,60.4,9700.0,38.6599,38.6663,38.6535,38.6599,9700.0
2007-03-19 12:05:00,60.41,60.43,60.4,60.41,13500.0,38.6663,38.6791,38.6599,38.6663,13500.0
2007-03-19 12:10:00,60.41,60.44,60.39,60.44,11800.0,38.6663,38.6855,38.6535,38.6855,11800.0
2007-03-19 12:15:00,60.43,60.47,60.43,60.45,18200.0,38.6791,38.7047,38.6791,38.6919,18200.0
2007-03-19 12:20:00,60.45,60.47,60.45,60.47,11000.0,38.6919,38.7047,38.6919,38.7047,11000.0
2007-03-19 12:25:00,60.46,60.47,60.44,60.45,12200.0,38.6983,38.7047,38.6855,38.6919,12200.0
2007-03-19 12:30:00,60.45,60.45,60.4,60.4,13200.0,38.6919,38.6919,38.6599,38.6599,13200.0
2007-03-19 12:35:00,60.41,60.41,60.39,60.41,11600.0,38.6663,38.6663,38.6535,38.6663,11600.0
2007-03-19 12:40:00,60.4,60.4,60.38,60.39,7300.0,38.6599,38.6599,38.6471,38.6535,7300.0
2007-03-19 12:45:00,60.39,60.4,60.38,60.4,7000.0,38.6535,38.6599,38.6471,38.6599,7000.0
2007-03-19 12:50:00,60.4,60.41,60.38,60.4,11900.0,38.6599,38.6663,38.6471,38.6599,11900.0
2007-03-19 12:55:00,60.39,60.4,60.37,60.37,10800.0,38.6535,38.6599,38.6407,38.6407,10800.0
2007-03-19 13:00:00,60.37,60.38,60.31,60.32,24300.0,38.6407,38.6471,38.6023,38.6087,24300.0
2007-03-19 13:05:00,60.32,60.38,60.32,60.36,17000.0,38.6087,38.6471,38.6087,38.6343,17000.0
2007-03-19 13:10:00,60.36,60.37,60.32,60.34,12300.0,38.6343,38.6407,38.6087,38.6215,12300.0
2007-03-19 13:15:00,60.34,60.38,60.33,60.37,8900.0,38.6215,38.6471,38.6151,38.6407,8900.0
2007-03-19 13:20:00,60.37,60.39,60.35,60.38,13600.0,38.6407,38.6535,38.6279,38.6471,13600.0
2007-03-19 13:25:00,60.38,60.39,60.36,60.36,7500.0,38.6471,38.6535,38.6343,38.6343,7500.0
2007-03-19 13:30:00,60.36,60.37,60.34,60.35,8200.0,38.6343,38.6407,38.6215,38.6279,8200.0
2007-03-19 13:35:00,60.35,60.36,60.31,60.33,16200.0,38.6279,38.6343,38.6023,38.6151,16200.0
2007-03-19 13:40:00,60.31,60.38,60.31,60.34,25900.0,38.6023,38.6471,38.6023,38.6215,25900.0
2007-03-19 13:45:00,60.34,60.36,60.27,60.28,21300.0,38.6215,38.6343,38.5767,38.5831,21300.0
2007-03-19 13:50:00,60.28,60.29,60.25,60.25,18500.0,38.5831,38.5895,38.5639,38.5639,18500.0
2007-03-19 13:55:00,60.26,60.29,60.25,60.25,19800.0,38.5703,38.5895,38.5639,38.5639,19800.0
2007-03-19 14:00:00,60.26,60.32,60.25,60.32,10400.0,38.5703,38.6087,38.5639,38.6087,10400.0
2007-03-19 14:05:00,60.31,60.33,60.31,60.32,11600.0,38.6023,38.6151,38.6023,38.6087,11600.0
2007-03-19 14:10:00,60.32,60.33,60.29,60.29,20100.0,38.6087,38.6151,38.5895,38.5895,20100.0
2007-03-19 14:15:00,60.29,60.29,60.26,60.27,12600.0,38.5895,38.5895,38.5703,38.5767,12600.0
2007-03-19 14:20:00,60.28,60.28,60.2,60.21,24600.0,38.5831,38.5831,38.5319,38.5383,24600.0
2007-03-19 14:25:00,60.21,60.22,60.17,60.18,16700.0,38.5383,38.5447,38.5127,38.5191,16700.0
2007-03-19 14:30:00,60.17,60.22,60.17,60.21,14700.0,38.5127,38.5447,38.5127,38.5383,14700.0
2007-03-19 14:35:00,60.22,60.31,60.21,60.3,40100.0,38.5447,38.6023,38.5383,38.5959,40100.0
2007-03-19 14:40:00,60.3,60.32,60.01,60.31,13100.0,38.5959,38.6087,38.4102,38.6023,13100.0
2007-03-19 14:45:00,60.31,60.37,60.3,60.37,14300.0,38.6023,38.6407,38.5959,38.6407,14300.0
2007-03-19 14:50:00,60.37,60.4,60.36,60.36,19300.0,38.6407,38.6599,38.6343,38.6343,19300.0
2007-03-19 14:55:00,60.36,60.37,60.33,60.34,21700.0,38.6343,38.6407,38.6151,38.6215,21700.0
2007-03-19 15:00:00,60.34,60.38,60.32,60.33,24100.0,38.6215,38.6471,38.6087,38.6151,24100.0
2007-03-19 15:05:00,60.33,60.33,60.25,60.25,23400.0,38.6151,38.6151,38.5639,38.5639,23400.0
2007-03-19 15:10:00,60.25,60.31,60.25,60.31,24300.0,38.5639,38.6023,38.5639,38.6023,24300.0
2007-03-19 15:15:00,60.32,60.34,60.3,60.31,20800.0,38.6087,38.6215,38.5959,38.6023,20800.0
2007-03-19 15:20:00,60.31,60.35,60.3,60.3,20800.0,38.6023,38.6279,38.5959,38.5959,20800.0
2007-03-19 15:25:00,60.3,60.31,60.28,60.3,28700.0,38.5959,38.6023,38.5831,38.5959,28700.0
2007-03-19 15:30:00,60.3,60.31,60.28,60.29,19700.0,38.5959,38.6023,38.5831,38.5895,19700.0
2007-03-19 15:35:00,60.29,60.29,60.25,60.25,37700.0,38.5895,38.5895,38.5639,38.5639,37700.0
2007-03-19 15:40:00,60.24,60.27,60.22,60.23,56700.0,38.5575,38.5767,38.5447,38.5511,56700.0
2007-03-19 15:45:00,60.22,60.25,60.2,60.21,49700.0,38.5447,38.5639,38.5319,38.5383,49700.0
2007-03-19 15:50:00,60.21,60.23,60.2,60.2,53500.0,38.5383,38.5511,38.5319,38.5319,53500.0
2007-03-19 15:55:00,60.2,60.22,60.14,60.22,118800.0,38.5319,38.5447,38.4935,38.5447,118800.0
2007-03-20 09:30:00,60.2,60.3,60.19,60.26,35000.0,38.5319,38.5959,38.5255,38.5703,35000.0
2007-03-20 09:35:00,60.26,60.32,60.21,60.24,14100.0,38.5703,38.6087,38.5383,38.5575,14100.0
2007-03-20 09:40:00,60.23,60.28,60.21,60.26,23500.0,38.5511,38.5831,38.5383,38.5703,23500.0
2007-03-20 09:45:00,60.27,60.35,60.25,60.28,36300.0,38.5767,38.6279,38.5639,38.5831,36300.0
2007-03-20 09:50:00,60.28,60.29,60.26,60.27,20400.0,38.5831,38.5895,38.5703,38.5767,20400.0
2007-03-20 09:55:00,60.28,60.29,60.25,60.26,116400.0,38.5831,38.5895,38.5639,38.5703,116400.0
2007-03-20 10:00:00,60.25,60.25,60.18,60.2,28400.0,38.5639,38.5639,38.5191,38.5319,28400.0
2007-03-20 10:05:00,60.19,60.28,60.17,60.24,39500.0,38.5255,38.5831,38.5127,38.5575,39500.0
2007-03-20 10:10:00,60.26,60.33,60.24,60.29,58100.0,38.5703,38.6151,38.5575,38.5895,58100.0
2007-03-20 10:15:00,60.29,60.34,60.27,60.28,25600.0,38.5895,38.6215,38.5767,38.5831,25600.0
2007-03-20 10:20:00,60.28,60.39,60.28,60.38,35400.0,38.5831,38.6535,38.5831,38.6471,35400.0
2007-03-20 10:25:00,60.38,60.43,60.35,60.39,20900.0,38.6471,38.6791,38.6279,38.6535,20900.0
2007-03-20 10:30:00,60.4,60.43,60.35,60.38,27400.0,38.6599,38.6791,38.6279,38.6471,27400.0
2007-03-20 10:35:00,60.37,60.46,60.37,60.39,22500.0,38.6407,38.6983,38.6407,38.6535,22500.0
2007-03-20 10:40:00,60.39,60.43,60.35,60.41,33600.0,38.6535,38.6791,38.6279,38.6663,33600.0
2007-03-20 10:45:00,60.43,60.43,60.38,60.38,24500.0,38.6791,38.6791,38.6471,38.6471,24500.0
2007-03-20 10:50:00,60.38,60.4,60.34,60.34,21500.0,38.6471,38.6599,38.6215,38.6215,21500.0
2007-03-20 10:55:00,60.35,60.36,60.32,60.36,16100.0,38.6279,38.6343,38.6087,38.6343,16100.0
2007-03-20 11:00:00,60.36,60.4,60.35,60.38,12200.0,38.6343,38.6599,38.6279,38.6471,12200.0
2007-03-20 11:05:00,60.38,60.41,60.37,60.41,12500.0,38.6471,38.6663,38.6407,38.6663,12500.0
2007-03-20 11:10:00,60.4,60.43,60.36,60.42,25000.0,38.6599,38.6791,38.6343,38.6727,25000.0
2007-03-20 11:15:00,60.42,60.43,60.4,60.4,20200.0,38.6727,38.6791,38.6599,38.6599,20200.0
2007-03-20 11:20:00,60.4,60.44,60.4,60.42,24500.0,38.6599,38.6855,38.6599,38.6727,24500.0
2007-03-20 11:25:00,60.43,60.47,60.42,60.46,18200.0,38.6791,38.7047,38.6727,38.6983,18200.0
2007-03-20 11:30:00,60.48,60.5,60.47,60.49,31200.0,38.7111,38.7239,38.7047,38.7175,31200.0
2007-03-20 11:35:00,60.48,60.48,60.38,60.38,26100.0,38.7111,38.7111,38.6471,38.6471,26100.0
2007-03-20 11:40:00,60.38,60.46,60.37,60.46,17000.0,38.6471,38.6983,38.6407,38.6983,17000.0
2007-03-20 11:45:00,60.46,60.47,60.36,60.38,42800.0,38.6983,38.7047,38.6343,38.6471,42800.0
2007-03-20 11:50:00,60.37,60.45,60.37,60.45,16900.0,38.6407,38.6919,38.6407,38.6919,16900.0
2007-03-20 11:55:00,60.45,60.5,60.44,60.5,11900.0,38.6919,38.7239,38.6855,38.7239,11900.0
2007-03-20 12:00:00,60.5,60.52,60.46,60.5,17700.0,38.7239,38.7367,38.6983,38.7239,17700.0
2007-03-20 12:05:00,60.48,60.51,60.46,60.47,26300.0,38.7111,38.7303,38.6983,38.7047,26300.0
2007-03-20 12:10:00,60.46,60.5,60.44,60.45,21800.0,38.6983,38.7239,38.6855,38.6919,21800.0
2007-03-20 12:15:00,60.46,60.48,60.42,60.44,19600.0,38.6983,38.7111,38.6727,38.6855,19600.0
2007-03-20 12:20:00,60.42,60.46,60.42,60.45,29300.0,38.6727,38.6983,38.6727,38.6919,29300.0
2007-03-20 12:25:00,60.45,60.58,60.45,60.58,37100.0,38.6919,38.7751,38.6919,38.7751,37100.0
2007-03-20 12:30:00,60.59,60.66,60.58,60.64,24400.0,38.7815,38.8263,38.7751,38.8135,24400.0
2007-03-20 12:35:00,60.63,60.63,60.55,60.57,39900.0,38.8071,38.8071,38.7559,38.7687,39900.0
2007-03-20 12:40:00,60.57,60.6,60.56,60.56,16200.0,38.7687,38.7879,38.7623,38.7623,16200.0
2007-03-20 12:45:00,60.55,60.56,60.53,60.56,14600.0,38.7559,38.7623,38.7431,38.7623,14600.0
2007-03-20 12:50:00,60.56,60.59,60.54,60.58,10100.0,38.7623,38.7815,38.7495,38.7751,10100.0
2007-03-20 12:55:00,60.59,60.61,60.56,60.57,12100.0,38.7815,38.7943,38.7623,38.7687,12100.0
2007-03-20 13:00:00,60.56,60.56,60.53,60.54,13000.0,38.7623,38.7623,38.7431,38.7495,13000.0
2007-03-20 13:05:00,60.54,60.6,60.54,60.59,28400.0,38.7495,38.7879,38.7495,38.7815,28400.0
2007-03-20 13:10:00,60.58,60.59,60.53,60.58,29600.0,38.7751,38.7815,38.7431,38.7751,29600.0
2007-03-20 13:15:00,60.58,60.58,60.52,60.53,18700.0,38.7751,38.7751,38.7367,38.7431,18700.0
2007-03-20 13:20:00,60.52,60.54,60.51,60.52,35100.0,38.7367,38.7495,38.7303,38.7367,35100.0
2007-03-20 13:25:00,60.53,60.53,60.47,60.49,23700.0,38.7431,38.7431,38.7047,38.7175,23700.0
2007-03-20 13:30:00,60.49,60.5,60.45,60.46,19800.0,38.7175,38.7239,38.6919,38.6983,19800.0
2007-03-20 13:35:00,60.47,60.47,60.41,60.45,23500.0,38.7047,38.7047,38.6663,38.6919,23500.0
2007-03-20 13:40:00,60.45,60.51,60.45,60.51,11300.0,38.6919,38.7303,38.6919,38.7303,11300.0
2007-03-20 13:45:00,60.51,60.54,60.5,60.53,13700.0,38.7303,38.7495,38.7239,38.7431,13700.0
2007-03-20 13:50:00,60.53,60.53,60.49,60.5,13400.0,38.7431,38.7431,38.7175,38.7239,13400.0
2007-03-20 13:55:00,60.5,60.54,60.48,60.54,15100.0,38.7239,38.7495,38.7111,38.7495,15100.0
2007-03-20 14:00:00,60.53,60.54,60.52,60.53,10300.0,38.7431,38.7495,38.7367,38.7431,10300.0
2007-03-20 14:05:00,60.53,60.58,60.53,60.57,13900.0,38.7431,38.7751,38.7431,38.7687,13900.0
2007-03-20 14:10:00,60.56,60.58,60.52,60.54,25200.0,38.7623,38.7751,38.7367,38.7495,25200.0
2007-03-20 14:15:00,60.53,60.59,60.53,60.59,19900.0,38.7431,38.7815,38.7431,38.7815,19900.0
2007-03-20 14:20:00,60.6,60.66,60.59,60.65,19200.0,38.7879,38.8263,38.7815,38.8199,19200.0
2007-03-20 14:25:00,60.65,60.66,60.63,60.63,26100.0,38.8199,38.8263,38.8071,38.8071,26100.0
2007-03-20 14:30:00,60.63,60.64,60.59,60.6,14200.0,38.8071,38.8135,38.7815,38.7879,14200.0
2007-03-20 14:35:00,60.61,60.64,60.61,60.63,30000.0,38.7943,38.8135,38.7943,38.8071,30000.0
2007-03-20 14:40:00,60.63,60.63,60.57,60.61,66300.0,38.8071,38.8071,38.7687,38.7943,66300.0
2007-03-20 14:45:00,60.62,60.66,60.58,60.66,26600.0,38.8007,38.8263,38.7751,38.8263,26600.0
2007-03-20 14:50:00,60.66,60.7,60.65,60.69,14800.0,38.8263,38.8519,38.8199,38.8455,14800.0
2007-03-20 14:55:00,60.69,60.7,60.63,60.63,31900.0,38.8455,38.8519,38.8071,38.8071,31900.0
2007-03-20 15:00:00,60.63,60.72,60.63,60.72,16600.0,38.8071,38.8647,38.8071,38.8647,16600.0
2007-03-20 15:05:00,60.71,60.75,60.7,60.73,16400.0,38.8583,38.8839,38.8519,38.8711,16400.0
2007-03-20 15:10:00,60.73,60.75,60.72,60.74,13500.0,38.8711,38.8839,38.8647,38.8775,13500.0
2007-03-20 15:15:00,60.74,60.78,60.68,60.68,35600.0,38.8775,38.9031,38.8391,38.8391,35600.0
2007-03-20 15:20:00,60.69,60.73,60.69,60.71,9600.0,38.8455,38.8711,38.8455,38.8583,9600.0
2007-03-20 15:25:00,60.72,60.72,60.65,60.67,17400.0,38.8647,38.8647,38.8199,38.8327,17400.0
2007-03-20 15:30:00,60.67,60.7,60.65,60.68,25700.0,38.8327,38.8519,38.8199,38.8391,25700.0
2007-03-20 15:35:00,60.67,60.68,60.64,60.66,60600.0,38.8327,38.8391,38.8135,38.8263,60600.0
2007-03-20 15:40:00,60.67,60.67,60.6,60.61,59400.0,38.8327,38.8327,38.7879,38.7943,59400.0
2007-03-20 15:45:00,60.62,60.65,60.61,60.65,42900.0,38.8007,38.8199,38.7943,38.8199,42900.0
2007-03-20 15:50:00,60.65,60.65,60.58,60.59,61200.0,38.8199,38.8199,38.7751,38.7815,61200.0
2007-03-20 15:55:00,60.6,60.6,60.57,60.6,47500.0,38.7879,38.7879,38.7687,38.7879,47500.0
2007-03-21 09:30:00,60.49,60.65,60.49,60.6,44500.0,38.7175,38.8199,38.7175,38.7879,44500.0
2007-03-21 09:35:00,60.6,60.7,60.55,60.58,29000.0,38.7879,38.8519,38.7559,38.7751,29000.0
2007-03-21 09:40:00,60.56,60.6,60.52,60.52,21600.0,38.7623,38.7879,38.7367,38.7367,21600.0
2007-03-21 09:45:00,60.51,60.54,60.48,60.48,23700.0,38.7303,38.7495,38.7111,38.7111,23700.0
2007-03-21 09:50:00,60.47,60.5,60.4,60.44,21400.0,38.7047,38.7239,38.6599,38.6855,21400.0
2007-03-21 09:55:00,60.43,60.46,60.4,60.43,21900.0,38.6791,38.6983,38.6599,38.6791,21900.0
2007-03-21 10:00:00,60.44,60.47,60.4,60.41,18600.0,38.6855,38.7047,38.6599,38.6663,18600.0
2007-03-21 10:05:00,60.41,60.42,60.37,60.38,20000.0,38.6663,38.6727,38.6407,38.6471,20000.0
2007-03-21 10:10:00,60.38,60.4,60.37,60.39,16300.0,38.6471,38.6599,38.6407,38.6535,16300.0
2007-03-21 10:15:00,60.4,60.4,60.34,60.34,23900.0,38.6599,38.6599,38.6215,38.6215,23900.0
2007-03-21 10:20:00,60.34,60.34,60.29,60.29,29700.0,38.6215,38.6215,38.5895,38.5895,29700.0
2007-03-21 10:25:00,60.3,60.31,60.29,60.3,20000.0,38.5959,38.6023,38.5895,38.5959,20000.0
2007-03-21 10:30:00,60.29,60.31,60.25,60.26,27200.0,38.5895,38.6023,38.5639,38.5703,27200.0
2007-03-21 10:35:00,60.27,60.31,60.25,60.27,27300.0,38.5767,38.6023,38.5639,38.5767,27300.0
2007-03-21 10:40:00,60.26,60.31,60.25,60.31,35600.0,38.5703,38.6023,38.5639,38.6023,35600.0
2007-03-21 10:45:00,60.32,60.39,60.31,60.39,19500.0,38.6087,38.6535,38.6023,38.6535,19500.0
2007-03-21 10:50:00,60.39,60.44,60.39,60.44,53600.0,38.6535,38.6855,38.6535,38.6855,53600.0
2007-03-21 10:55:00,60.44,60.45,60.38,60.38,27100.0,38.6855,38.6919,38.6471,38.6471,27100.0
2007-03-21 11:00:00,60.39,60.39,60.33,60.34,37200.0,38.6535,38.6535,38.6151,38.6215,37200.0
2007-03-21 11:05:00,60.35,60.36,60.33,60.34,22200.0,38.6279,38.6343,38.6151,38.6215,22200.0
2007-03-21 11:10:00,60.34,60.35,60.27,60.27,24000.0,38.6215,38.6279,38.5767,38.5767,24000.0
2007-03-21 11:15:00,60.27,60.3,60.26,60.26,24200.0,38.5767,38.5959,38.5703,38.5703,24200.0
2007-03-21 11:20:00,60.26,60.29,60.26,60.26,22500.0,38.5703,38.5895,38.5703,38.5703,22500.0
2007-03-21 11:25:00,60.27,60.28,60.24,60.25,20400.0,38.5767,38.5831,38.5575,38.5639,20400.0
2007-03-21 11:30:00,60.25,60.26,60.21,60.23,54900.0,38.5639,38.5703,38.5383,38.5511,54900.0
2007-03-21 11:35:00,60.24,60.24,60.19,60.2,24600.0,38.5575,38.5575,38.5255,38.5319,24600.0
2007-03-21 11:40:00,60.2,60.2,60.17,60.19,25200.0,38.5319,38.5319,38.5127,38.5255,25200.0
2007-03-21 11:45:00,60.2,60.2,60.18,60.2,15100.0,38.5319,38.5319,38.5191,38.5319,15100.0
2007-03-21 11:50:00,60.2,60.24,60.2,60.24,9700.0,38.5319,38.5575,38.5319,38.5575,9700.0
2007-03-21 11:55:00,60.24,60.24,60.19,60.21,12700.0,38.5575,38.5575,38.5255,38.5383,12700.0
2007-03-21 12:00:00,60.21,60.21,60.17,60.18,14600.0,38.5383,38.5383,38.5127,38.5191,14600.0
2007-03-21 12:05:00,60.18,60.21,60.17,60.2,14000.0,38.5191,38.5383,38.5127,38.5319,14000.0
2007-03-21 12:10:00,60.2,60.2,60.19,60.2,8100.0,38.5319,38.5319,38.5255,38.5319,8100.0
2007-03-21 12:15:00,60.2,60.22,60.19,60.21,12100.0,38.5319,38.5447,38.5255,38.5383,12100.0
2007-03-21 12:20:00,60.22,60.23,60.21,60.23,15400.0,38.5447,38.5511,38.5383,38.5511,15400.0
2007-03-21 12:25:00,60.23,60.25,60.23,60.25,9800.0,38.5511,38.5639,38.5511,38.5639,9800.0
2007-03-21 12:30:00,60.25,60.26,60.22,60.24,20600.0,38.5639,38.5703,38.5447,38.5575,20600.0
2007-03-21 12:35:00,60.25,60.3,60.24,60.29,20400.0,38.5639,38.5959,38.5575,38.5895,20400.0
2007-03-21 12:40:00,60.28,60.31,60.27,60.31,14200.0,38.5831,38.6023,38.5767,38.6023,14200.0
2007-03-21 12:45:00,60.31,60.36,60.3,60.36,22000.0,38.6023,38.6343,38.5959,38.6343,22000.0
2007-03-21 12:50:00,60.37,60.37,60.33,60.33,24400.0,38.6407,38.6407,38.6151,38.6151,24400.0
2007-03-21 12:55:00,60.32,60.36,60.32,60.36,10100.0,38.6087,38.6343,38.6087,38.6343,10100.0
2007-03-21 13:00:00,60.36,60.36,60.33,60.34,11800.0,38.6343,38.6343,38.6151,38.6215,11800.0
2007-03-21 13:05:00,60.34,60.35,60.31,60.35,11500.0,38.6215,38.6279,38.6023,38.6279,11500.0
2007-03-21 13:10:00,60.35,60.38,60.35,60.36,14600.0,38.6279,38.6471,38.6279,38.6343,14600.0
2007-03-21 13:15:00,60.36,60.37,60.32,60.33,33800.0,38.6343,38.6407,38.6087,38.6151,33800.0
2007-03-21 13:20:00,60.34,60.34,60.3,60.3,8300.0,38.6215,38.6215,38.5959,38.5959,8300.0
2007-03-21 13:25:00,60.3,60.3,60.26,60.27,12600.0,38.5959,38.5959,38.5703,38.5767,12600.0
2007-03-21 13:30:00,60.27,60.27,60.25,60.26,16800.0,38.5767,38.5767,38.5639,38.5703,16800.0
2007-03-21 13:35:00,60.25,60.26,60.24,60.25,17300.0,38.5639,38.5703,38.5575,38.5639,17300.0
2007-03-21 13:40:00,60.25,60.27,60.23,60.24,26100.0,38.5639,38.5767,38.5511,38.5575,26100.0
2007-03-21 13:45:00,60.24,60.24,60.17,60.19,18100.0,38.5575,38.5575,38.5127,38.5255,18100.0
2007-03-21 13:50:00,60.19,60.19,60.11,60.11,36300.0,38.5255,38.5255,38.4743,38.4743,36300.0
2007-03-21 13:55:00,60.12,60.14,60.1,60.13,27900.0,38.4807,38.4935,38.4679,38.4871,27900.0
2007-03-21 14:00:00,60.14,60.17,60.13,60.16,17500.0,38.4935,38.5127,38.4871,38.5063,17500.0
2007-03-21 14:05:00,60.17,60.3,60.17,60.27,31200.0,38.5127,38.5959,38.5127,38.5767,31200.0
2007-03-21 14:10:00,60.27,60.35,60.23,60.3,25900.0,38.5767,38.6279,38.5511,38.5959,25900.0
2007-03-21 14:15:00,60.28,60.7,60.28,60.5,123600.0,38.5831,38.8519,38.5831,38.7239,123600.0
2007-03-21 14:20:00,60.51,60.7,60.5,60.62,158900.0,38.7303,38.8519,38.7239,38.8007,158900.0
2007-03-21 14:25:00,60.61,60.72,60.61,60.66,127000.0,38.7943,38.8647,38.7943,38.8263,127000.0
2007-03-21 14:30:00,60.66,60.79,60.63,60.76,44700.0,38.8263,38.9095,38.8071,38.8903,44700.0
2007-03-21 14:35:00,60.78,60.79,60.65,60.68,25800.0,38.9031,38.9095,38.8199,38.8391,25800.0
2007-03-21 14:40:00,60.67,60.89,60.64,60.89,51300.0,38.8327,38.9735,38.8135,38.9735,51300.0
2007-03-21 14:45:00,60.89,60.92,60.75,60.79,35100.0,38.9735,38.9927,38.8839,38.9095,35100.0
2007-03-21 14:50:00,60.8,60.87,60.79,60.87,42700.0,38.9159,38.9607,38.9095,38.9607,42700.0
2007-03-21 14:55:00,60.87,61.06,60.87,61.04,135600.0,38.9607,39.0823,38.9607,39.0695,135600.0
2007-03-21 15:00:00,61.03,61.07,60.95,60.97,106200.0,39.0631,39.0887,39.0119,39.0247,106200.0
2007-03-21 15:05:00,60.96,61.04,60.93,60.98,85500.0,39.0183,39.0695,38.9991,39.0311,85500.0
2007-03-21 15:10:00,60.99,61.01,60.9,60.93,63200.0,39.0375,39.0503,38.9799,38.9991,63200.0
2007-03-21 15:15:00,60.93,60.94,60.8,60.8,38500.0,38.9991,39.0055,38.9159,38.9159,38500.0
2007-03-21 15:20:00,60.79,60.91,60.77,60.83,64100.0,38.9095,38.9863,38.8967,38.9351,64100.0
2007-03-21 15:25:00,60.83,60.86,60.75,60.76,77500.0,38.9351,38.9543,38.8839,38.8903,77500.0
2007-03-21 15:30:00,60.76,60.84,60.76,60.78,110800.0,38.8903,38.9415,38.8903,38.9031,110800.0
2007-03-21 15:35:00,60.78,60.81,60.73,60.75,102100.0,38.9031,38.9223,38.8711,38.8839,102100.0
2007-03-21 15:40:00,60.75,60.77,60.67,60.76,121400.0,38.8839,38.8967,38.8327,38.8903,121400.0
2007-03-21 15:45:00,60.76,60.81,60.74,60.76,94600.0,38.8903,38.9223,38.8775,38.8903,94600.0
2007-03-21 15:50:00,60.76,60.78,60.72,60.76,73100.0,38.8903,38.9031,38.8647,38.8903,73100.0
2007-03-21 15:55:00,60.76,60.88,60.76,60.81,159000.0,38.8903,38.9671,38.8903,38.9223,159000.0
2007-03-22 09:30:00,60.77,60.99,60.77,60.91,40100.0,38.8967,39.0375,38.8967,38.9863,40100.0
2007-03-22 09:35:00,60.92,60.94,60.74,60.81,54400.0,38.9927,39.0055,38.8775,38.9223,54400.0
2007-03-22 09:40:00,60.83,60.95,60.82,60.83,30000.0,38.9351,39.0119,38.9287,38.9351,30000.0
2007-03-22 09:45:00,60.84,61.04,60.84,61.02,37000.0,38.9415,39.0695,38.9415,39.0567,37000.0
2007-03-22 09:50:00,61.02,61.09,60.93,61.06,21800.0,39.0567,39.1015,38.9991,39.0823,21800.0
2007-03-22 09:55:00,61.05,61.06,60.91,60.95,19400.0,39.0759,39.0823,38.9863,39.0119,19400.0
2007-03-22 10:00:00,60.97,61.0,60.88,60.92,18600.0,39.0247,39.0439,38.9671,38.9927,18600.0
2007-03-22 10:05:00,60.93,61.01,60.88,61.0,15300.0,38.9991,39.0503,38.9671,39.0439,15300.0
2007-03-22 10:10:00,61.02,61.14,61.02,61.11,24700.0,39.0567,39.1335,39.0567,39.1143,24700.0
2007-03-22 10:15:00,61.12,61.22,61.12,61.16,49200.0,39.1207,39.1847,39.1207,39.1463,49200.0
2007-03-22 10:20:00,61.15,61.18,61.13,61.13,19200.0,39.1399,39.1591,39.1271,39.1271,19200.0
2007-03-22 10:25:00,61.12,61.14,61.0,61.0,30600.0,39.1207,39.1335,39.0439,39.0439,30600.0
2007-03-22 10:30:00,60.99,61.0,60.88,60.88,20300.0,39.0375,39.0439,38.9671,38.9671,20300.0
2007-03-22 10:35:00,60.88,60.96,60.84,60.95,42000.0,38.9671,39.0183,38.9415,39.0119,42000.0
2007-03-22 10:40:00,60.95,61.13,60.94,61.13,32000.0,39.0119,39.1271,39.0055,39.1271,32000.0
2007-03-22 10:45:00,61.11,61.17,61.09,61.11,36300.0,39.1143,39.1527,39.1015,39.1143,36300.0
2007-03-22 10:50:00,61.1,61.1,60.89,60.91,23700.0,39.1079,39.1079,38.9735,38.9863,23700.0
2007-03-22 10:55:00,60.91,60.95,60.81,60.81,39800.0,38.9863,39.0119,38.9223,38.9223,39800.0
2007-03-22 11:00:00,60.81,60.84,60.75,60.81,35200.0,38.9223,38.9415,38.8839,38.9223,35200.0
2007-03-22 11:05:00,60.81,60.83,60.76,60.83,21700.0,38.9223,38.9351,38.8903,38.9351,21700.0
2007-03-22 11:10:00,60.83,60.85,60.82,60.85,13800.0,38.9351,38.9479,38.9287,38.9479,13800.0
2007-03-22 11:15:00,60.84,60.9,60.84,60.9,19000.0,38.9415,38.9799,38.9415,38.9799,19000.0
2007-03-22 11:20:00,60.9,60.99,60.9,60.95,22600.0,38.9799,39.0375,38.9799,39.0119,22600.0
2007-03-22 11:25:00,60.95,61.01,60.95,60.99,19100.0,39.0119,39.0503,39.0119,39.0375,19100.0
2007-03-22 11:30:00,60.99,61.02,60.99,61.02,9700.0,39.0375,39.0567,39.0375,39.0567,9700.0
2007-03-22 11:35:00,61.02,61.02,60.99,60.99,14100.0,39.0567,39.0567,39.0375,39.0375,14100.0
2007-03-22 11:40:00,60.99,61.0,60.89,60.89,28300.0,39.0375,39.0439,38.9735,38.9735,28300.0
2007-03-22 11:45:00,60.9,60.9,60.83,60.83,22100.0,38.9799,38.9799,38.9351,38.9351,22100.0
2007-03-22 11:50:00,60.84,60.84,60.8,60.82,17200.0,38.9415,38.9415,38.9159,38.9287,17200.0
2007-03-22 11:55:00,60.82,60.89,60.8,60.89,33400.0,38.9287,38.9735,38.9159,38.9735,33400.0
2007-03-22 12:00:00,60.89,60.9,60.82,60.83,30200.0,38.9735,38.9799,38.9287,38.9351,30200.0
2007-03-22 12:05:00,60.83,60.91,60.82,60.91,28600.0,38.9351,38.9863,38.9287,38.9863,28600.0
2007-03-22 12:10:00,60.91,60.98,60.91,60.91,34900.0,38.9863,39.0311,38.9863,38.9863,34900.0
2007-03-22 12:15:00,60.92,60.93,60.85,60.85,23300.0,38.9927,38.9991,38.9479,38.9479,23300.0
2007-03-22 12:20:00,60.85,60.86,60.82,60.83,26000.0,38.9479,38.9543,38.9287,38.9351,26000.0
2007-03-22 12:25:00,60.83,60.86,60.83,60.85,10500.0,38.9351,38.9543,38.9351,38.9479,10500.0
2007-03-22 12:30:00,60.85,60.86,60.84,60.85,14000.0,38.9479,38.9543,38.9415,38.9479,14000.0
2007-03-22 12:35:00,60.85,60.88,60.79,60.79,17600.0,38.9479,38.9671,38.9095,38.9095,17600.0
2007-03-22 12:40:00,60.79,60.84,60.78,60.83,17600.0,38.9095,38.9415,38.9031,38.9351,17600.0
2007-03-22 12:45:00,60.83,60.83,60.71,60.74,39200.0,38.9351,38.9351,38.8583,38.8775,39200.0
2007-03-22 12:50:00,60.74,60.8,60.74,60.79,15700.0,38.8775,38.9159,38.8775,38.9095,15700.0
2007-03-22 12:55:00,60.79,60.8,60.74,60.78,15200.0,38.9095,38.9159,38.8775,38.9031,15200.0
2007-03-22 13:00:00,60.78,60.79,60.76,60.76,10400.0,38.9031,38.9095,38.8903,38.8903,10400.0
2007-03-22 13:05:00,60.76,60.78,60.74,60.77,22000.0,38.8903,38.9031,38.8775,38.8967,22000.0
2007-03-22 13:10:00,60.77,60.84,60.77,60.84,13900.0,38.8967,38.9415,38.8967,38.9415,13900.0
2007-03-22 13:15:00,60.84,60.87,60.84,60.87,20700.0,38.9415,38.9607,38.9415,38.9607,20700.0
2007-03-22 13:20:00,60.87,60.9,60.87,60.89,7500.0,38.9607,38.9799,38.9607,38.9735,7500.0
2007-03-22 13:25:00,60.89,60.92,60.89,60.92,13700.0,38.9735,38.9927,38.9735,38.9927,13700.0
2007-03-22 13:30:00,60.91,60.95,60.9,60.92,37700.0,38.9863,39.0119,38.9799,38.9927,37700.0
2007-03-22 13:35:00,60.91,60.92,60.85,60.86,20500.0,38.9863,38.9927,38.9479,38.9543,20500.0
2007-03-22 13:40:00,60.86,60.91,60.86,60.91,21900.0,38.9543,38.9863,38.9543,38.9863,21900.0
2007-03-22 13:45:00,60.9,60.91,60.87,60.87,7700.0,38.9799,38.9863,38.9607,38.9607,7700.0
2007-03-22 13:50:00,60.87,60.89,60.83,60.88,23700.0,38.9607,38.9735,38.9351,38.9671,23700.0
2007-03-22 13:55:00,60.89,60.93,60.89,60.91,14200.0,38.9735,38.9991,38.9735,38.9863,14200.0
2007-03-22 14:00:00,60.92,60.98,60.92,60.96,21500.0,38.9927,39.0311,38.9927,39.0183,21500.0
2007-03-22 14:05:00,60.96,60.98,60.93,60.97,23300.0,39.0183,39.0311,38.9991,39.0247,23300.0
2007-03-22 14:10:00,60.96,60.96,60.94,60.95,9900.0,39.0183,39.0183,39.0055,39.0119,9900.0
2007-03-22 14:15:00,60.95,60.96,60.92,60.92,15400.0,39.0119,39.0183,38.9927,38.9927,15400.0
2007-03-22 14:20:00,60.93,60.93,60.89,60.91,11500.0,38.9991,38.9991,38.9735,38.9863,11500.0
2007-03-22 14:25:00,60.91,60.92,60.89,60.89,7500.0,38.9863,38.9927,38.9735,38.9735,7500.0
2007-03-22 14:30:00,60.88,60.91,60.88,60.9,14400.0,38.9671,38.9863,38.9671,38.9799,14400.0
2007-03-22 14:35:00,60.9,60.91,60.88,60.89,13800.0,38.9799,38.9863,38.9671,38.9735,13800.0
2007-03-22 14:40:00,60.89,60.96,60.89,60.95,21300.0,38.9735,39.0183,38.9735,39.0119,21300.0
2007-03-22 14:45:00,60.95,60.97,60.92,60.96,16800.0,39.0119,39.0247,38.9927,39.0183,16800.0
2007-03-22 14:50:00,60.96,60.96,60.91,60.92,20500.0,39.0183,39.0183,38.9863,38.9927,20500.0
2007-03-22 14:55:00,60.91,60.93,60.89,60.93,16400.0,38.9863,38.9991,38.9735,38.9991,16400.0
2007-03-22 15:00:00,60.92,60.94,60.9,60.93,20900.0,38.9927,39.0055,38.9799,38.9991,20900.0
2007-03-22 15:05:00,60.93,60.93,60.82,60.82,27200.0,38.9991,38.9991,38.9287,38.9287,27200.0
2007-03-22 15:10:00,60.83,60.83,60.76,60.78,23700.0,38.9351,38.9351,38.8903,38.9031,23700.0
2007-03-22 15:15:00,60.78,60.81,60.77,60.8,42200.0,38.9031,38.9223,38.8967,38.9159,42200.0
2007-03-22 15:20:00,60.8,60.83,60.75,60.77,30800.0,38.9159,38.9351,38.8839,38.8967,30800.0
2007-03-22 15:25:00,60.75,60.83,60.74,60.82,39100.0,38.8839,38.9351,38.8775,38.9287,39100.0
2007-03-22 15:30:00,60.82,60.84,60.81,60.83,21400.0,38.9287,38.9415,38.9223,38.9351,21400.0
2007-03-22 15:35:00,60.83,60.85,60.8,60.8,17400.0,38.9351,38.9479,38.9159,38.9159,17400.0
2007-03-22 15:40:00,60.81,60.83,60.8,60.83,22000.0,38.9223,38.9351,38.9159,38.9351,22000.0
2007-03-22 15:45:00,60.83,60.92,60.83,60.88,78500.0,38.9351,38.9927,38.9351,38.9671,78500.0
2007-03-22 15:50:00,60.88,60.95,60.86,60.86,63100.0,38.9671,39.0119,38.9543,38.9543,63100.0
2007-03-22 15:55:00,60.85,60.9,60.85,60.88,51200.0,38.9479,38.9799,38.9479,38.9671,51200.0
2007-03-23 09:30:00,60.9,60.98,60.75,60.9,51900.0,38.9799,39.0311,38.8839,38.9799,51900.0
2007-03-23 09:35:00,60.9,61.05,60.9,60.99,17100.0,38.9799,39.0759,38.9799,39.0375,17100.0
2007-03-23 09:40:00,61.02,61.05,60.9,60.93,20200.0,39.0567,39.0759,38.9799,38.9991,20200.0
2007-03-23 09:45:00,60.96,61.0,60.86,60.91,19400.0,39.0183,39.0439,38.9543,38.9863,19400.0
2007-03-23 09:50:00,60.92,60.94,60.87,60.9,11300.0,38.9927,39.0055,38.9607,38.9799,11300.0
2007-03-23 09:55:00,60.89,60.91,60.83,60.84,11400.0,38.9735,38.9863,38.9351,38.9415,11400.0
2007-03-23 10:00:00,60.83,61.31,60.83,61.2,62800.0,38.9351,39.2423,38.9351,39.1719,62800.0
2007-03-23 10:05:00,61.21,61.23,61.16,61.19,41700.0,39.1783,39.1911,39.1463,39.1655,41700.0
2007-03-23 10:10:00,61.19,61.2,61.13,61.13,25400.0,39.1655,39.1719,39.1271,39.1271,25400.0
2007-03-23 10:15:00,61.13,61.13,61.06,61.08,28800.0,39.1271,39.1271,39.0823,39.0951,28800.0
2007-03-23 10:20:00,61.09,61.11,61.0,61.03,20800.0,39.1015,39.1143,39.0439,39.0631,20800.0
2007-03-23 10:25:00,61.02,61.1,60.99,61.09,18000.0,39.0567,39.1079,39.0375,39.1015,18000.0
2007-03-23 10:30:00,61.09,61.09,61.02,61.02,24300.0,39.1015,39.1015,39.0567,39.0567,24300.0
2007-03-23 10:35:00,61.04,61.09,61.0,61.08,14200.0,39.0695,39.1015,39.0439,39.0951,14200.0
2007-03-23 10:40:00,61.07,61.09,61.05,61.09,19900.0,39.0887,39.1015,39.0759,39.1015,19900.0
2007-03-23 10:45:00,61.07,61.11,61.03,61.1,15600.0,39.0887,39.1143,39.0631,39.1079,15600.0
2007-03-23 10:50:00,61.1,61.15,61.08,61.08,14000.0,39.1079,39.1399,39.0951,39.0951,14000.0
2007-03-23 10:55:00,61.08,61.16,61.07,61.15,25600.0,39.0951,39.1463,39.0887,39.1399,25600.0
2007-03-23 11:00:00,61.15,61.16,61.08,61.1,11900.0,39.1399,39.1463,39.0951,39.1079,11900.0
2007-03-23 11:05:00,61.09,61.11,61.08,61.11,10800.0,39.1015,39.1143,39.0951,39.1143,10800.0
2007-03-23 11:10:00,61.11,61.16,61.1,61.16,20400.0,39.1143,39.1463,39.1079,39.1463,20400.0
2007-03-23 11:15:00,61.16,61.21,61.15,61.17,17600.0,39.1463,39.1783,39.1399,39.1527,17600.0
2007-03-23 11:20:00,61.17,61.19,61.12,61.12,15400.0,39.1527,39.1655,39.1207,39.1207,15400.0
2007-03-23 11:25:00,61.12,61.12,61.05,61.09,25800.0,39.1207,39.1207,39.0759,39.1015,25800.0
2007-03-23 11:30:00,61.09,61.11,61.06,61.1,17000.0,39.1015,39.1143,39.0823,39.1079,17000.0
2007-03-23 11:35:00,61.1,61.12,61.07,61.09,25900.0,39.1079,39.1207,39.0887,39.1015,25900.0
2007-03-23 11:40:00,61.08,61.09,61.02,61.02,29900.0,39.0951,39.1015,39.0567,39.0567,29900.0
2007-03-23 11:45:00,61.01,61.06,61.01,61.04,35900.0,39.0503,39.0823,39.0503,39.0695,35900.0
2007-03-23 11:50:00,61.06,61.06,60.98,61.01,26200.0,39.0823,39.0823,39.0311,39.0503,26200.0
2007-03-23 11:55:00,61.01,61.03,60.97,60.97,18300.0,39.0503,39.0631,39.0247,39.0247,18300.0
2007-03-23 12:00:00,60.98,61.03,60.97,61.0,16900.0,39.0311,39.0631,39.0247,39.0439,16900.0
2007-03-23 12:05:00,61.01,61.05,61.0,61.0,24500.0,39.0503,39.0759,39.0439,39.0439,24500.0
2007-03-23 12:10:00,61.0,61.06,60.98,60.99,39500.0,39.0439,39.0823,39.0311,39.0375,39500.0
2007-03-23 12:15:00,60.99,60.99,60.93,60.97,28500.0,39.0375,39.0375,38.9991,39.0247,28500.0
2007-03-23 12:20:00,60.96,60.97,60.94,60.94,16900.0,39.0183,39.0247,39.0055,39.0055,16900.0
2007-03-23 12:25:00,60.94,60.96,60.93,60.94,15300.0,39.0055,39.0183,38.9991,39.0055,15300.0
2007-03-23 12:30:00,60.94,60.95,60.94,60.94,4200.0,39.0055,39.0119,39.0055,39.0055,4200.0
2007-03-23 12:35:00,60.95,60.96,60.92,60.94,23800.0,39.0119,39.0183,38.9927,39.0055,23800.0
2007-03-23 12:40:00,60.94,60.96,60.93,60.96,30600.0,39.0055,39.0183,38.9991,39.0183,30600.0
2007-03-23 12:45:00,60.96,60.98,60.93,60.94,14300.0,39.0183,39.0311,38.9991,39.0055,14300.0
2007-03-23 12:50:00,60.94,61.12,60.92,60.94,40100.0,39.0055,39.1207,38.9927,39.0055,40100.0
2007-03-23 12:55:00,60.94,60.98,60.94,60.98,8600.0,39.0055,39.0311,39.0055,39.0311,8600.0
2007-03-23 13:00:00,60.98,61.0,60.93,60.93,15400.0,39.0311,39.0439,38.9991,38.9991,15400.0
2007-03-23 13:05:00,60.94,61.0,60.93,60.97,18900.0,39.0055,39.0439,38.9991,39.0247,18900.0
2007-03-23 13:10:00,60.97,60.97,60.87,60.88,21200.0,39.0247,39.0247,38.9607,38.9671,21200.0
2007-03-23 13:15:00,60.87,60.96,60.85,60.92,15500.0,38.9607,39.0183,38.9479,38.9927,15500.0
2007-03-23 13:20:00,60.92,60.97,60.9,60.92,8500.0,38.9927,39.0247,38.9799,38.9927,8500.0
2007-03-23 13:25:00,60.92,60.98,60.9,60.91,25900.0,38.9927,39.0311,38.9799,38.9863,25900.0
2007-03-23 13:30:00,60.9,60.95,60.89,60.95,15700.0,38.9799,39.0119,38.9735,39.0119,15700.0
2007-03-23 13:35:00,60.95,60.96,60.91,60.96,12700.0,39.0119,39.0183,38.9863,39.0183,12700.0
2007-03-23 13:40:00,60.97,60.98,60.96,60.98,7900.0,39.0247,39.0311,39.0183,39.0311,7900.0
2007-03-23 13:45:00,60.97,60.99,60.97,60.97,11500.0,39.0247,39.0375,39.0247,39.0247,11500.0
2007-03-23 13:50:00,60.98,61.01,60.97,61.0,13600.0,39.0311,39.0503,39.0247,39.0439,13600.0
2007-03-23 13:55:00,61.0,61.01,60.99,61.0,9800.0,39.0439,39.0503,39.0375,39.0439,9800.0
2007-03-23 14:00:00,61.0,61.01,60.81,60.85,53000.0,39.0439,39.0503,38.9223,38.9479,53000.0
2007-03-23 14:05:00,60.85,60.89,60.85,60.88,14900.0,38.9479,38.9735,38.9479,38.9671,14900.0
2007-03-23 14:10:00,60.89,60.92,60.89,60.89,9900.0,38.9735,38.9927,38.9735,38.9735,9900.0
2007-03-23 14:15:00,60.89,60.91,60.83,60.83,18600.0,38.9735,38.9863,38.9351,38.9351,18600.0
2007-03-23 14:20:00,60.83,60.84,60.76,60.84,26600.0,38.9351,38.9415,38.8903,38.9415,26600.0
2007-03-23 14:25:00,60.83,60.86,60.83,60.85,8200.0,38.9351,38.9543,38.9351,38.9479,8200.0
2007-03-23 14:30:00,60.85,60.88,60.84,60.85,17000.0,38.9479,38.9671,38.9415,38.9479,17000.0
2007-03-23 14:35:00,60.84,60.85,60.83,60.84,20800.0,38.9415,38.9479,38.9351,38.9415,20800.0
2007-03-23 14:40:00,60.85,60.85,60.8,60.83,33700.0,38.9479,38.9479,38.9159,38.9351,33700.0
2007-03-23 14:45:00,60.83,60.84,60.8,60.84,28200.0,38.9351,38.9415,38.9159,38.9415,28200.0
2007-03-23 14:50:00,60.85,60.88,60.83,60.88,30900.0,38.9479,38.9671,38.9351,38.9671,30900.0
2007-03-23 14:55:00,60.88,60.9,60.88,60.89,17000.0,38.9671,38.9799,38.9671,38.9735,17000.0
2007-03-23 15:00:00,60.89,60.89,60.85,60.86,13800.0,38.9735,38.9735,38.9479,38.9543,13800.0
2007-03-23 15:05:00,60.86,60.87,60.84,60.85,20500.0,38.9543,38.9607,38.9415,38.9479,20500.0
2007-03-23 15:10:00,60.85,60.86,60.83,60.86,30500.0,38.9479,38.9543,38.9351,38.9543,30500.0
2007-03-23 15:15:00,60.85,60.91,60.85,60.9,16400.0,38.9479,38.9863,38.9479,38.9799,16400.0
2007-03-23 15:20:00,60.91,60.91,60.87,60.88,13000.0,38.9863,38.9863,38.9607,38.9671,13000.0
2007-03-23 15:25:00,60.88,60.89,60.83,60.84,26100.0,38.9671,38.9735,38.9351,38.9415,26100.0
2007-03-23 15:30:00,60.83,60.84,60.81,60.84,11400.0,38.9351,38.9415,38.9223,38.9415,11400.0
2007-03-23 15:35:00,60.84,60.87,60.83,60.86,39000.0,38.9415,38.9607,38.9351,38.9543,39000.0
2007-03-23 15:40:00,60.86,60.87,60.85,60.86,26600.0,38.9543,38.9607,38.9479,38.9543,26600.0
2007-03-23 15:45:00,60.87,60.87,60.83,60.84,24500.0,38.9607,38.9607,38.9351,38.9415,24500.0
2007-03-23 15:50:00,60.84,60.85,60.82,60.84,26600.0,38.9415,38.9479,38.9287,38.9415,26600.0
2007-03-23 15:55:00,60.84,60.84,60.79,60.83,48600.0,38.9415,38.9415,38.9095,38.9351,48600.0
2007-03-26 09:30:00,60.79,61.0,60.74,60.78,34300.0,38.9095,39.0439,38.8775,38.9031,34300.0
2007-03-26 09:35:00,60.78,60.85,60.72,60.79,16600.0,38.9031,38.9479,38.8647,38.9095,16600.0
2007-03-26 09:40:00,60.8,60.86,60.75,60.78,21000.0,38.9159,38.9543,38.8839,38.9031,21000.0
2007-03-26 09:45:00,60.78,60.93,60.78,60.91,28700.0,38.9031,38.9991,38.9031,38.9863,28700.0
2007-03-26 09:50:00,60.91,60.98,60.9,60.97,23900.0,38.9863,39.0311,38.9799,39.0247,23900.0
2007-03-26 09:55:00,60.97,61.0,60.95,60.99,16200.0,39.0247,39.0439,39.0119,39.0375,16200.0
2007-03-26 10:00:00,60.99,60.99,60.4,60.56,94200.0,39.0375,39.0375,38.6599,38.7623,94200.0
2007-03-26 10:05:00,60.54,60.54,60.2,60.38,66500.0,38.7495,38.7495,38.5319,38.6471,66500.0
2007-03-26 10:10:00,60.38,60.57,60.38,60.55,42800.0,38.6471,38.7687,38.6471,38.7559,42800.0
2007-03-26 10:15:00,60.54,60.65,60.43,60.6,38000.0,38.7495,38.8199,38.6791,38.7879,38000.0
2007-03-26 10:20:00,60.58,60.6,60.38,60.4,39400.0,38.7751,38.7879,38.6471,38.6599,39400.0
2007-03-26 10:25:00,60.38,60.49,60.33,60.4,27300.0,38.6471,38.7175,38.6151,38.6599,27300.0
2007-03-26 10:30:00,60.4,60.49,60.34,60.44,27100.0,38.6599,38.7175,38.6215,38.6855,27100.0
2007-03-26 10:35:00,60.42,60.49,60.39,60.48,12900.0,38.6727,38.7175,38.6535,38.7111,12900.0
2007-03-26 10:40:00,60.49,60.62,60.47,60.56,24700.0,38.7175,38.8007,38.7047,38.7623,24700.0
2007-03-26 10:45:00,60.56,60.64,60.52,60.63,25000.0,38.7623,38.8135,38.7367,38.8071,25000.0
2007-03-26 10:50:00,60.63,60.68,60.56,60.67,16800.0,38.8071,38.8391,38.7623,38.8327,16800.0
2007-03-26 10:55:00,60.67,60.7,60.64,60.7,27700.0,38.8327,38.8519,38.8135,38.8519,27700.0
2007-03-26 11:00:00,60.69,60.69,60.46,60.48,35500.0,38.8455,38.8455,38.6983,38.7111,35500.0
2007-03-26 11:05:00,60.49,60.6,60.49,60.59,16700.0,38.7175,38.7879,38.7175,38.7815,16700.0
2007-03-26 11:10:00,60.59,60.61,60.53,60.55,10100.0,38.7815,38.7943,38.7431,38.7559,10100.0
2007-03-26 11:15:00,60.55,60.67,60.53,60.67,11600.0,38.7559,38.8327,38.7431,38.8327,11600.0
2007-03-26 11:20:00,60.68,60.78,60.66,60.74,20400.0,38.8391,38.9031,38.8263,38.8775,20400.0
2007-03-26 11:25:00,60.74,60.77,60.63,60.65,24200.0,38.8775,38.8967,38.8071,38.8199,24200.0
2007-03-26 11:30:00,60.65,60.68,60.62,60.63,22300.0,38.8199,38.8391,38.8007,38.8071,22300.0
2007-03-26 11:35:00,60.63,60.74,60.63,60.72,31400.0,38.8071,38.8775,38.8071,38.8647,31400.0
2007-03-26 11:40:00,60.73,60.74,60.61,60.61,23300.0,38.8711,38.8775,38.7943,38.7943,23300.0
2007-03-26 11:45:00,60.61,60.62,60.52,60.53,20200.0,38.7943,38.8007,38.7367,38.7431,20200.0
2007-03-26 11:50:00,60.53,60.58,60.5,60.53,25300.0,38.7431,38.7751,38.7239,38.7431,25300.0
2007-03-26 11:55:00,60.54,60.59,60.54,60.57,12800.0,38.7495,38.7815,38.7495,38.7687,12800.0
2007-03-26 12:00:00,60.57,60.64,60.57,60.64,10300.0,38.7687,38.8135,38.7687,38.8135,10300.0
2007-03-26 12:05:00,60.65,60.7,60.63,60.64,19800.0,38.8199,38.8519,38.8071,38.8135,19800.0
2007-03-26 12:10:00,60.64,60.69,60.64,60.68,12900.0,38.8135,38.8455,38.8135,38.8391,12900.0
2007-03-26 12:15:00,60.68,60.7,60.67,60.69,6200.0,38.8391,38.8519,38.8327,38.8455,6200.0
2007-03-26 12:20:00,60.7,60.79,60.7,60.79,22800.0,38.8519,38.9095,38.8519,38.9095,22800.0
2007-03-26 12:25:00,60.78,60.83,60.77,60.78,13000.0,38.9031,38.9351,38.8967,38.9031,13000.0
2007-03-26 12:30:00,60.78,60.79,60.76,60.76,12900.0,38.9031,38.9095,38.8903,38.8903,12900.0
2007-03-26 12:35:00,60.76,60.78,60.74,60.74,14400.0,38.8903,38.9031,38.8775,38.8775,14400.0
2007-03-26 12:40:00,60.74,60.74,60.69,60.72,12100.0,38.8775,38.8775,38.8455,38.8647,12100.0
2007-03-26 12:45:00,60.71,60.81,60.71,60.78,19100.0,38.8583,38.9223,38.8583,38.9031,19100.0
2007-03-26 12:50:00,60.8,60.8,60.76,60.76,11700.0,38.9159,38.9159,38.8903,38.8903,11700.0
2007-03-26 12:55:00,60.76,60.77,60.67,60.68,12800.0,38.8903,38.8967,38.8327,38.8391,12800.0
2007-03-26 13:00:00,60.67,60.7,60.64,60.69,8100.0,38.8327,38.8519,38.8135,38.8455,8100.0
2007-03-26 13:05:00,60.69,60.7,60.68,60.7,11800.0,38.8455,38.8519,38.8391,38.8519,11800.0
2007-03-26 13:10:00,60.69,60.76,60.69,60.76,7900.0,38.8455,38.8903,38.8455,38.8903,7900.0
2007-03-26 13:15:00,60.75,60.75,60.71,60.74,11200.0,38.8839,38.8839,38.8583,38.8775,11200.0
2007-03-26 13:20:00,60.74,60.8,60.74,60.78,6300.0,38.8775,38.9159,38.8775,38.9031,6300.0
2007-03-26 13:25:00,60.78,60.79,60.75,60.76,11300.0,38.9031,38.9095,38.8839,38.8903,11300.0
2007-03-26 13:30:00,60.76,60.81,60.75,60.78,30200.0,38.8903,38.9223,38.8839,38.9031,30200.0
2007-03-26 13:35:00,60.78,60.82,60.78,60.79,21700.0,38.9031,38.9287,38.9031,38.9095,21700.0
2007-03-26 13:40:00,60.8,60.83,60.78,60.81,38100.0,38.9159,38.9351,38.9031,38.9223,38100.0
2007-03-26 13:45:00,60.8,60.81,60.76,60.77,28900.0,38.9159,38.9223,38.8903,38.8967,28900.0
2007-03-26 13:50:00,60.76,60.77,60.73,60.75,17900.0,38.8903,38.8967,38.8711,38.8839,17900.0
2007-03-26 13:55:00,60.76,60.81,60.76,60.81,12900.0,38.8903,38.9223,38.8903,38.9223,12900.0
2007-03-26 14:00:00,60.81,60.87,60.8,60.81,59700.0,38.9223,38.9607,38.9159,38.9223,59700.0
2007-03-26 14:05:00,60.81,60.83,60.73,60.73,35300.0,38.9223,38.9351,38.8711,38.8711,35300.0
2007-03-26 14:10:00,60.72,60.74,60.7,60.7,17200.0,38.8647,38.8775,38.8519,38.8519,17200.0
2007-03-26 14:15:00,60.69,60.74,60.69,60.73,17600.0,38.8455,38.8775,38.8455,38.8711,17600.0
2007-03-26 14:20:00,60.72,60.73,60.65,60.65,29100.0,38.8647,38.8711,38.8199,38.8199,29100.0
2007-03-26 14:25:00,60.65,60.69,60.63,60.69,13500.0,38.8199,38.8455,38.8071,38.8455,13500.0
2007-03-26 14:30:00,60.68,60.69,60.66,60.66,13500.0,38.8391,38.8455,38.8263,38.8263,13500.0
2007-03-26 14:35:00,60.66,60.71,60.65,60.68,13700.0,38.8263,38.8583,38.8199,38.8391,13700.0
2007-03-26 14:40:00,60.68,60.72,60.66,60.67,25800.0,38.8391,38.8647,38.8263,38.8327,25800.0
2007-03-26 14:45:00,60.67,60.71,60.66,60.69,19300.0,38.8327,38.8583,38.8263,38.8455,19300.0
2007-03-26 14:50:00,60.69,60.7,60.68,60.69,13100.0,38.8455,38.8519,38.8391,38.8455,13100.0
2007-03-26 14:55:00,60.69,60.7,60.65,60.7,26000.0,38.8455,38.8519,38.8199,38.8519,26000.0
2007-03-26 15:00:00,60.7,60.73,60.67,60.69,28500.0,38.8519,38.8711,38.8327,38.8455,28500.0
2007-03-26 15:05:00,60.68,60.68,60.65,60.68,20500.0,38.8391,38.8391,38.8199,38.8391,20500.0
2007-03-26 15:10:00,60.69,60.72,60.64,60.64,28200.0,38.8455,38.8647,38.8135,38.8135,28200.0
2007-03-26 15:15:00,60.64,60.66,60.62,60.65,27400.0,38.8135,38.8263,38.8007,38.8199,27400.0
2007-03-26 15:20:00,60.65,60.66,60.62,60.65,24000.0,38.8199,38.8263,38.8007,38.8199,24000.0
2007-03-26 15:25:00,60.64,60.7,60.64,60.66,30100.0,38.8135,38.8519,38.8135,38.8263,30100.0
2007-03-26 15:30:00,60.66,60.73,60.65,60.73,26300.0,38.8263,38.8711,38.8199,38.8711,26300.0
2007-03-26 15:35:00,60.73,60.75,60.7,60.72,25600.0,38.8711,38.8839,38.8519,38.8647,25600.0
2007-03-26 15:40:00,60.73,60.79,60.73,60.78,43500.0,38.8711,38.9095,38.8711,38.9031,43500.0
2007-03-26 15:45:00,60.78,60.9,60.77,60.89,54600.0,38.9031,38.9799,38.8967,38.9735,54600.0
2007-03-26 15:50:00,60.89,60.89,60.78,60.8,49200.0,38.9735,38.9735,38.9031,38.9159,49200.0
2007-03-26 15:55:00,60.8,60.81,60.76,60.81,52600.0,38.9159,38.9223,38.8903,38.9223,52600.0
2007-03-27 09:30:00,60.67,60.75,60.6,60.67,39400.0,38.8327,38.8839,38.7879,38.8327,39400.0
2007-03-27 09:35:00,60.67,60.69,60.5,60.65,23600.0,38.8327,38.8455,38.7239,38.8199,23600.0
2007-03-27 09:40:00,60.66,60.76,60.66,60.74,25400.0,38.8263,38.8903,38.8263,38.8775,25400.0
2007-03-27 09:45:00,60.72,60.76,60.69,60.76,28300.0,38.8647,38.8903,38.8455,38.8903,28300.0
2007-03-27 09:50:00,60.75,60.8,60.74,60.79,15500.0,38.8839,38.9159,38.8775,38.9095,15500.0
2007-03-27 09:55:00,60.78,60.78,60.67,60.67,20200.0,38.9031,38.9031,38.8327,38.8327,20200.0
2007-03-27 10:00:00,60.68,60.78,60.58,60.7,57700.0,38.8391,38.9031,38.7751,38.8519,57700.0
2007-03-27 10:05:00,60.69,60.73,60.6,60.62,28300.0,38.8455,38.8711,38.7879,38.8007,28300.0
2007-03-27 10:10:00,60.62,60.65,60.55,60.57,28600.0,38.8007,38.8199,38.7559,38.7687,28600.0
2007-03-27 10:15:00,60.59,60.74,60.59,60.72,19800.0,38.7815,38.8775,38.7815,38.8647,19800.0
2007-03-27 10:20:00,60.72,60.73,60.59,60.7,25600.0,38.8647,38.8711,38.7815,38.8519,25600.0
2007-03-27 10:25:00,60.69,60.71,60.68,60.69,10800.0,38.8455,38.8583,38.8391,38.8455,10800.0
2007-03-27 10:30:00,60.68,60.69,60.61,60.65,30000.0,38.8391,38.8455,38.7943,38.8199,30000.0
2007-03-27 10:35:00,60.67,60.89,60.67,60.85,25300.0,38.8327,38.9735,38.8327,38.9479,25300.0
2007-03-27 10:40:00,60.82,60.85,60.8,60.81,23000.0,38.9287,38.9479,38.9159,38.9223,23000.0
2007-03-27 10:45:00,60.82,60.83,60.75,60.78,16700.0,38.9287,38.9351,38.8839,38.9031,16700.0
2007-03-27 10:50:00,60.78,60.79,60.73,60.79,17700.0,38.9031,38.9095,38.8711,38.9095,17700.0
2007-03-27 10:55:00,60.79,60.8,60.77,60.78,12600.0,38.9095,38.9159,38.8967,38.9031,12600.0
2007-03-27 11:00:00,60.77,60.78,60.65,60.67,20000.0,38.8967,38.9031,38.8199,38.8327,20000.0
2007-03-27 11:05:00,60.67,60.68,60.59,60.6,12100.0,38.8327,38.8391,38.7815,38.7879,12100.0
2007-03-27 11:10:00,60.6,60.61,60.56,60.6,14500.0,38.7879,38.7943,38.7623,38.7879,14500.0
2007-03-27 11:15:00,60.61,60.63,60.61,60.62,8200.0,38.7943,38.8071,38.7943,38.8007,8200.0
2007-03-27 11:20:00,60.62,60.63,60.57,60.59,26200.0,38.8007,38.8071,38.7687,38.7815,26200.0
2007-03-27 11:25:00,60.57,60.57,60.52,60.53,18900.0,38.7687,38.7687,38.7367,38.7431,18900.0
2007-03-27 11:30:00,60.53,60.55,60.49,60.55,22300.0,38.7431,38.7559,38.7175,38.7559,22300.0
2007-03-27 11:35:00,60.55,60.56,60.53,60.55,17100.0,38.7559,38.7623,38.7431,38.7559,17100.0
2007-03-27 11:40:00,60.54,60.56,60.53,60.55,15200.0,38.7495,38.7623,38.7431,38.7559,15200.0
2007-03-27 11:45:00,60.55,60.57,60.54,60.56,29200.0,38.7559,38.7687,38.7495,38.7623,29200.0
2007-03-27 11:50:00,60.57,60.58,60.53,60.54,24200.0,38.7687,38.7751,38.7431,38.7495,24200.0
2007-03-27 11:55:00,60.55,60.56,60.51,60.53,11200.0,38.7559,38.7623,38.7303,38.7431,11200.0
2007-03-27 12:00:00,60.52,60.52,60.49,60.49,8400.0,38.7367,38.7367,38.7175,38.7175,8400.0
2007-03-27 12:05:00,60.5,60.69,60.5,60.69,43000.0,38.7239,38.8455,38.7239,38.8455,43000.0
2007-03-27 12:10:00,60.7,60.72,60.65,60.65,20200.0,38.8519,38.8647,38.8199,38.8199,20200.0
2007-03-27 12:15:00,60.66,60.66,60.64,60.65,7700.0,38.8263,38.8263,38.8135,38.8199,7700.0
2007-03-27 12:20:00,60.65,60.67,60.64,60.67,6900.0,38.8199,38.8327,38.8135,38.8327,6900.0
2007-03-27 12:25:00,60.68,60.73,60.68,60.72,13600.0,38.8391,38.8711,38.8391,38.8647,13600.0
2007-03-27 12:30:00,60.73,60.73,60.68,60.73,12000.0,38.8711,38.8711,38.8391,38.8711,12000.0
2007-03-27 12:35:00,60.73,60.78,60.73,60.78,9700.0,38.8711,38.9031,38.8711,38.9031,9700.0
2007-03-27 12:40:00,60.78,60.78,60.76,60.77,6500.0,38.9031,38.9031,38.8903,38.8967,6500.0
2007-03-27 12:45:00,60.77,60.77,60.74,60.75,7200.0,38.8967,38.8967,38.8775,38.8839,7200.0
2007-03-27 12:50:00,60.75,60.76,60.69,60.69,9400.0,38.8839,38.8903,38.8455,38.8455,9400.0
2007-03-27 12:55:00,60.68,60.7,60.68,60.69,7400.0,38.8391,38.8519,38.8391,38.8455,7400.0
2007-03-27 13:00:00,60.69,60.74,60.69,60.74,8700.0,38.8455,38.8775,38.8455,38.8775,8700.0
2007-03-27 13:05:00,60.74,60.76,60.74,60.75,12200.0,38.8775,38.8903,38.8775,38.8839,12200.0
2007-03-27 13:10:00,60.76,60.76,60.75,60.75,5300.0,38.8903,38.8903,38.8839,38.8839,5300.0
2007-03-27 13:15:00,60.74,60.76,60.73,60.75,10000.0,38.8775,38.8903,38.8711,38.8839,10000.0
2007-03-27 13:20:00,60.74,60.75,60.71,60.71,4900.0,38.8775,38.8839,38.8583,38.8583,4900.0
2007-03-27 13:25:00,60.71,60.71,60.69,60.69,7900.0,38.8583,38.8583,38.8455,38.8455,7900.0
2007-03-27 13:30:00,60.69,60.69,60.61,60.62,14700.0,38.8455,38.8455,38.7943,38.8007,14700.0
2007-03-27 13:35:00,60.61,60.63,60.59,60.61,12300.0,38.7943,38.8071,38.7815,38.7943,12300.0
2007-03-27 13:40:00,60.62,60.66,60.62,60.66,9200.0,38.8007,38.8263,38.8007,38.8263,9200.0
2007-03-27 13:45:00,60.66,60.66,60.61,60.62,16000.0,38.8263,38.8263,38.7943,38.8007,16000.0
2007-03-27 13:50:00,60.62,60.63,60.61,60.62,12800.0,38.8007,38.8071,38.7943,38.8007,12800.0
2007-03-27 13:55:00,60.63,60.63,60.59,60.59,12500.0,38.8071,38.8071,38.7815,38.7815,12500.0
2007-03-27 14:00:00,60.59,60.59,60.5,60.51,16400.0,38.7815,38.7815,38.7239,38.7303,16400.0
2007-03-27 14:05:00,60.52,60.56,60.51,60.51,13200.0,38.7367,38.7623,38.7303,38.7303,13200.0
2007-03-27 14:10:00,60.52,60.57,60.51,60.55,87000.0,38.7367,38.7687,38.7303,38.7559,87000.0
2007-03-27 14:15:00,60.56,60.56,60.5,60.51,19100.0,38.7623,38.7623,38.7239,38.7303,19100.0
2007-03-27 14:20:00,60.52,60.52,60.49,60.5,7900.0,38.7367,38.7367,38.7175,38.7239,7900.0
2007-03-27 14:25:00,60.51,60.56,60.51,60.52,27700.0,38.7303,38.7623,38.7303,38.7367,27700.0
2007-03-27 14:30:00,60.52,60.56,60.51,60.55,22800.0,38.7367,38.7623,38.7303,38.7559,22800.0
2007-03-27 14:35:00,60.54,60.56,60.51,60.52,17700.0,38.7495,38.7623,38.7303,38.7367,17700.0
2007-03-27 14:40:00,60.52,60.52,60.49,60.51,5600.0,38.7367,38.7367,38.7175,38.7303,5600.0
2007-03-27 14:45:00,60.51,60.52,60.49,60.52,10500.0,38.7303,38.7367,38.7175,38.7367,10500.0
2007-03-27 14:50:00,60.52,60.56,60.52,60.55,34200.0,38.7367,38.7623,38.7367,38.7559,34200.0
2007-03-27 14:55:00,60.55,60.6,60.54,60.57,47500.0,38.7559,38.7879,38.7495,38.7687,47500.0
2007-03-27 15:00:00,60.57,60.57,60.52,60.52,22300.0,38.7687,38.7687,38.7367,38.7367,22300.0
2007-03-27 15:05:00,60.52,60.55,60.5,60.55,22700.0,38.7367,38.7559,38.7239,38.7559,22700.0
2007-03-27 15:10:00,60.55,60.56,60.54,60.55,22100.0,38.7559,38.7623,38.7495,38.7559,22100.0
2007-03-27 15:15:00,60.54,60.55,60.52,60.53,15500.0,38.7495,38.7559,38.7367,38.7431,15500.0
2007-03-27 15:20:00,60.52,60.56,60.52,60.55,40000.0,38.7367,38.7623,38.7367,38.7559,40000.0
2007-03-27 15:25:00,60.55,60.56,60.54,60.54,33700.0,38.7559,38.7623,38.7495,38.7495,33700.0
2007-03-27 15:30:00,60.54,60.59,60.54,60.57,57000.0,38.7495,38.7815,38.7495,38.7687,57000.0
2007-03-27 15:35:00,60.56,60.57,60.48,60.48,50000.0,38.7623,38.7687,38.7111,38.7111,50000.0
2007-03-27 15:40:00,60.49,60.49,60.45,60.48,89600.0,38.7175,38.7175,38.6919,38.7111,89600.0
2007-03-27 15:45:00,60.48,60.49,60.4,60.4,72800.0,38.7111,38.7175,38.6599,38.6599,72800.0
2007-03-27 15:50:00,60.41,60.42,60.39,60.41,74200.0,38.6663,38.6727,38.6535,38.6663,74200.0
2007-03-27 15:55:00,60.42,60.43,60.35,60.41,119600.0,38.6727,38.6791,38.6279,38.6663,119600.0
2007-03-28 09:30:00,60.42,60.47,60.3,60.42,70000.0,38.6727,38.7047,38.5959,38.6727,70000.0
2007-03-28 09:35:00,60.41,60.43,60.17,60.39,40600.0,38.6663,38.6791,38.5127,38.6535,40600.0
2007-03-28 09:40:00,60.36,60.39,60.31,60.37,14700.0,38.6343,38.6535,38.6023,38.6407,14700.0
2007-03-28 09:45:00,60.36,60.47,60.29,60.45,40200.0,38.6343,38.7047,38.5895,38.6919,40200.0
2007-03-28 09:50:00,60.45,60.45,60.35,60.35,16700.0,38.6919,38.6919,38.6279,38.6279,16700.0
2007-03-28 09:55:00,60.35,60.39,60.33,60.33,15700.0,38.6279,38.6535,38.6151,38.6151,15700.0
2007-03-28 10:00:00,60.31,60.4,60.3,60.3,25900.0,38.6023,38.6599,38.5959,38.5959,25900.0
2007-03-28 10:05:00,60.3,60.33,60.18,60.21,45300.0,38.5959,38.6151,38.5191,38.5383,45300.0
2007-03-28 10:10:00,60.22,60.28,60.13,60.13,31500.0,38.5447,38.5831,38.4871,38.4871,31500.0
2007-03-28 10:15:00,60.13,60.19,60.11,60.13,18500.0,38.4871,38.5255,38.4743,38.4871,18500.0
2007-03-28 10:20:00,60.12,60.12,60.06,60.06,28500.0,38.4807,38.4807,38.4422,38.4422,28500.0
2007-03-28 10:25:00,60.08,60.16,60.06,60.16,17000.0,38.455,38.5063,38.4422,38.5063,17000.0
2007-03-28 10:30:00,60.16,60.16,59.79,59.83,112600.0,38.5063,38.5063,38.2694,38.295,112600.0
2007-03-28 10:35:00,59.82,60.05,59.78,59.9,85300.0,38.2886,38.4358,38.263,38.3398,85300.0
2007-03-28 10:40:00,59.9,59.91,59.79,59.79,32000.0,38.3398,38.3462,38.2694,38.2694,32000.0
2007-03-28 10:45:00,59.8,59.85,59.74,59.85,27700.0,38.2758,38.3078,38.2374,38.3078,27700.0
2007-03-28 10:50:00,59.86,59.93,59.86,59.91,22800.0,38.3142,38.359,38.3142,38.3462,22800.0
2007-03-28 10:55:00,59.92,60.01,59.9,60.01,36300.0,38.3526,38.4102,38.3398,38.4102,36300.0
2007-03-28 11:00:00,59.99,60.0,59.86,59.91,39900.0,38.3974,38.4038,38.3142,38.3462,39900.0
2007-03-28 11:05:00,59.94,60.06,59.93,60.02,29500.0,38.3654,38.4422,38.359,38.4166,29500.0
2007-03-28 11:10:00,60.03,60.05,59.89,59.92,27800.0,38.423,38.4358,38.3334,38.3526,27800.0
2007-03-28 11:15:00,59.93,59.99,59.91,59.97,32400.0,38.359,38.3974,38.3462,38.3846,32400.0
2007-03-28 11:20:00,59.99,59.99,59.91,59.94,37200.0,38.3974,38.3974,38.3462,38.3654,37200.0
2007-03-28 11:25:00,59.94,59.97,59.83,59.88,37800.0,38.3654,38.3846,38.295,38.327,37800.0
2007-03-28 11:30:00,59.87,59.93,59.86,59.92,16200.0,38.3206,38.359,38.3142,38.3526,16200.0
2007-03-28 11:35:00,59.92,59.97,59.91,59.94,23600.0,38.3526,38.3846,38.3462,38.3654,23600.0
2007-03-28 11:40:00,59.95,59.96,59.92,59.92,24800.0,38.3718,38.3782,38.3526,38.3526,24800.0
2007-03-28 11:45:00,59.91,59.93,59.87,59.93,26500.0,38.3462,38.359,38.3206,38.359,26500.0
2007-03-28 11:50:00,59.93,59.95,59.9,59.94,26800.0,38.359,38.3718,38.3398,38.3654,26800.0
2007-03-28 11:55:00,59.95,60.0,59.92,59.97,20300.0,38.3718,38.4038,38.3526,38.3846,20300.0
2007-03-28 12:00:00,59.96,60.09,59.96,60.09,35600.0,38.3782,38.4614,38.3782,38.4614,35600.0
2007-03-28 12:05:00,60.08,60.13,60.03,60.05,49500.0,38.455,38.4871,38.423,38.4358,49500.0
2007-03-28 12:10:00,60.04,60.1,59.99,60.04,34300.0,38.4294,38.4679,38.3974,38.4294,34300.0
2007-03-28 12:15:00,60.05,60.19,60.05,60.18,29100.0,38.4358,38.5255,38.4358,38.5191,29100.0
2007-03-28 12:20:00,60.21,60.24,60.11,60.17,33700.0,38.5383,38.5575,38.4743,38.5127,33700.0
2007-03-28 12:25:00,60.16,60.2,60.11,60.11,37100.0,38.5063,38.5319,38.4743,38.4743,37100.0
2007-03-28 12:30:00,60.1,60.11,60.0,60.03,31500.0,38.4679,38.4743,38.4038,38.423,31500.0
2007-03-28 12:35:00,60.03,60.1,60.01,60.1,42900.0,38.423,38.4679,38.4102,38.4679,42900.0
2007-03-28 12:40:00,60.1,60.15,60.09,60.15,17000.0,38.4679,38.4999,38.4614,38.4999,17000.0
2007-03-28 12:45:00,60.16,60.19,60.13,60.13,18400.0,38.5063,38.5255,38.4871,38.4871,18400.0
2007-03-28 12:50:00,60.13,60.13,59.98,60.06,29900.0,38.4871,38.4871,38.391,38.4422,29900.0
2007-03-28 12:55:00,60.04,60.07,60.03,60.07,6900.0,38.4294,38.4486,38.423,38.4486,6900.0
2007-03-28 13:00:00,60.06,60.07,60.01,60.02,11400.0,38.4422,38.4486,38.4102,38.4166,11400.0
2007-03-28 13:05:00,60.01,60.08,60.0,60.05,31300.0,38.4102,38.455,38.4038,38.4358,31300.0
2007-03-28 13:10:00,60.05,60.11,59.96,60.0,25600.0,38.4358,38.4743,38.3782,38.4038,25600.0
2007-03-28 13:15:00,59.99,60.05,59.95,60.01,15300.0,38.3974,38.4358,38.3718,38.4102,15300.0
2007-03-28 13:20:00,60.03,60.09,60.01,60.08,11200.0,38.423,38.4614,38.4102,38.455,11200.0
2007-03-28 13:25:00,60.09,60.14,60.08,60.08,21500.0,38.4614,38.4935,38.455,38.455,21500.0
2007-03-28 13:30:00,60.08,60.11,60.07,60.11,21300.0,38.455,38.4743,38.4486,38.4743,21300.0
2007-03-28 13:35:00,60.1,60.19,60.09,60.16,32600.0,38.4679,38.5255,38.4614,38.5063,32600.0
2007-03-28 13:40:00,60.16,60.16,60.09,60.14,19500.0,38.5063,38.5063,38.4614,38.4935,19500.0
2007-03-28 13:45:00,60.14,60.14,60.08,60.13,6800.0,38.4935,38.4935,38.455,38.4871,6800.0
2007-03-28 13:50:00,60.12,60.13,59.95,59.97,23000.0,38.4807,38.4871,38.3718,38.3846,23000.0
2007-03-28 13:55:00,59.96,60.0,59.88,59.96,18500.0,38.3782,38.4038,38.327,38.3782,18500.0
2007-03-28 14:00:00,59.97,60.06,59.97,60.03,13200.0,38.3846,38.4422,38.3846,38.423,13200.0
2007-03-28 14:05:00,60.03,60.03,59.9,59.9,24500.0,38.423,38.423,38.3398,38.3398,24500.0
2007-03-28 14:10:00,59.9,59.92,59.84,59.9,60400.0,38.3398,38.3526,38.3014,38.3398,60400.0
2007-03-28 14:15:00,59.9,59.95,59.85,59.94,34100.0,38.3398,38.3718,38.3078,38.3654,34100.0
2007-03-28 14:20:00,59.92,59.96,59.84,59.94,31900.0,38.3526,38.3782,38.3014,38.3654,31900.0
2007-03-28 14:25:00,59.93,59.95,59.91,59.93,11100.0,38.359,38.3718,38.3462,38.359,11100.0
2007-03-28 14:30:00,59.92,59.97,59.9,59.97,13700.0,38.3526,38.3846,38.3398,38.3846,13700.0
2007-03-28 14:35:00,59.97,59.97,59.91,59.94,12400.0,38.3846,38.3846,38.3462,38.3654,12400.0
2007-03-28 14:40:00,59.92,59.93,59.85,59.88,25800.0,38.3526,38.359,38.3078,38.327,25800.0
2007-03-28 14:45:00,59.86,59.89,59.83,59.89,37700.0,38.3142,38.3334,38.295,38.3334,37700.0
2007-03-28 14:50:00,59.9,59.9,59.8,59.89,33900.0,38.3398,38.3398,38.2758,38.3334,33900.0
2007-03-28 14:55:00,59.9,59.94,59.89,59.91,23600.0,38.3398,38.3654,38.3334,38.3462,23600.0
2007-03-28 15:00:00,59.91,59.98,59.91,59.98,22700.0,38.3462,38.391,38.3462,38.391,22700.0
2007-03-28 15:05:00,59.97,59.98,59.91,59.95,22000.0,38.3846,38.391,38.3462,38.3718,22000.0
2007-03-28 15:10:00,59.96,59.99,59.95,59.96,12600.0,38.3782,38.3974,38.3718,38.3782,12600.0
2007-03-28 15:15:00,59.96,60.0,59.93,59.95,21600.0,38.3782,38.4038,38.359,38.3718,21600.0
2007-03-28 15:20:00,59.94,59.99,59.86,59.97,47800.0,38.3654,38.3974,38.3142,38.3846,47800.0
2007-03-28 15:25:00,59.97,60.09,59.97,60.05,37700.0,38.3846,38.4614,38.3846,38.4358,37700.0
2007-03-28 15:30:00,60.05,60.05,59.96,60.0,20400.0,38.4358,38.4358,38.3782,38.4038,20400.0
2007-03-28 15:35:00,60.0,60.0,59.93,59.96,39800.0,38.4038,38.4038,38.359,38.3782,39800.0
2007-03-28 15:40:00,59.96,60.0,59.95,59.96,31700.0,38.3782,38.4038,38.3718,38.3782,31700.0
2007-03-28 15:45:00,59.96,59.96,59.85,59.93,201500.0,38.3782,38.3782,38.3078,38.359,201500.0
2007-03-28 15:50:00,59.94,59.96,59.91,59.92,39800.0,38.3654,38.3782,38.3462,38.3526,39800.0
2007-03-28 15:55:00,59.92,59.95,59.84,59.87,81700.0,38.3526,38.3718,38.3014,38.3206,81700.0
2007-03-29 09:30:00,60.12,60.4,60.05,60.22,48500.0,38.4807,38.6599,38.4358,38.5447,48500.0
2007-03-29 09:35:00,60.21,60.21,60.13,60.17,18000.0,38.5383,38.5383,38.4871,38.5127,18000.0
2007-03-29 09:40:00,60.15,60.18,59.98,60.0,27300.0,38.4999,38.5191,38.391,38.4038,27300.0
2007-03-29 09:45:00,60.0,60.04,59.97,60.0,70400.0,38.4038,38.4294,38.3846,38.4038,70400.0
2007-03-29 09:50:00,60.0,60.01,59.94,59.94,41200.0,38.4038,38.4102,38.3654,38.3654,41200.0
2007-03-29 09:55:00,59.94,59.94,59.88,59.89,25500.0,38.3654,38.3654,38.327,38.3334,25500.0
2007-03-29 10:00:00,59.92,59.94,59.86,59.91,23600.0,38.3526,38.3654,38.3142,38.3462,23600.0
2007-03-29 10:05:00,59.9,59.97,59.88,59.94,20700.0,38.3398,38.3846,38.327,38.3654,20700.0
2007-03-29 10:10:00,59.93,59.97,59.91,59.95,29900.0,38.359,38.3846,38.3462,38.3718,29900.0
2007-03-29 10:15:00,59.96,60.04,59.96,60.04,20800.0,38.3782,38.4294,38.3782,38.4294,20800.0
2007-03-29 10:20:00,60.03,60.06,60.03,60.04,11900.0,38.423,38.4422,38.423,38.4294,11900.0
2007-03-29 10:25:00,60.04,60.06,60.03,60.03,7700.0,38.4294,38.4422,38.423,38.423,7700.0
2007-03-29 10:30:00,60.03,60.07,59.96,59.98,13200.0,38.423,38.4486,38.3782,38.391,13200.0
2007-03-29 10:35:00,59.99,60.07,59.99,60.07,4500.0,38.3974,38.4486,38.3974,38.4486,4500.0
2007-03-29 10:40:00,60.07,60.08,59.96,59.97,31100.0,38.4486,38.455,38.3782,38.3846,31100.0
2007-03-29 10:45:00,59.97,59.98,59.85,59.86,21800.0,38.3846,38.391,38.3078,38.3142,21800.0
2007-03-29 10:50:00,59.87,60.02,59.87,59.99,18100.0,38.3206,38.4166,38.3206,38.3974,18100.0
2007-03-29 10:55:00,59.99,60.03,59.99,59.99,17900.0,38.3974,38.423,38.3974,38.3974,17900.0
2007-03-29 11:00:00,59.99,60.01,59.96,60.0,23200.0,38.3974,38.4102,38.3782,38.4038,23200.0
2007-03-29 11:05:00,60.0,60.08,60.0,60.08,12900.0,38.4038,38.455,38.4038,38.455,12900.0
2007-03-29 11:10:00,60.07,60.2,60.07,60.14,43100.0,38.4486,38.5319,38.4486,38.4935,43100.0
2007-03-29 11:15:00,60.15,60.16,60.09,60.14,19300.0,38.4999,38.5063,38.4614,38.4935,19300.0
2007-03-29 11:20:00,60.14,60.24,60.14,60.18,20800.0,38.4935,38.5575,38.4935,38.5191,20800.0
2007-03-29 11:25:00,60.19,60.2,60.15,60.16,12900.0,38.5255,38.5319,38.4999,38.5063,12900.0
2007-03-29 11:30:00,60.15,60.18,60.15,60.17,9500.0,38.4999,38.5191,38.4999,38.5127,9500.0
2007-03-29 11:35:00,60.17,60.18,60.1,60.1,12100.0,38.5127,38.5191,38.4679,38.4679,12100.0
2007-03-29 11:40:00,60.1,60.12,60.09,60.12,9500.0,38.4679,38.4807,38.4614,38.4807,9500.0
2007-03-29 11:45:00,60.11,60.16,60.06,60.08,19100.0,38.4743,38.5063,38.4422,38.455,19100.0
2007-03-29 11:50:00,60.07,60.09,59.94,59.98,17500.0,38.4486,38.4614,38.3654,38.391,17500.0
2007-03-29 11:55:00,60.0,60.06,59.83,59.86,34500.0,38.4038,38.4422,38.295,38.3142,34500.0
2007-03-29 12:00:00,59.86,60.01,59.83,59.98,26300.0,38.3142,38.4102,38.295,38.391,26300.0
2007-03-29 12:05:00,60.01,60.06,59.99,60.03,16800.0,38.4102,38.4422,38.3974,38.423,16800.0
2007-03-29 12:10:00,60.02,60.04,60.0,60.0,10100.0,38.4166,38.4294,38.4038,38.4038,10100.0
2007-03-29 12:15:00,60.0,60.02,59.96,60.0,18200.0,38.4038,38.4166,38.3782,38.4038,18200.0
2007-03-29 12:20:00,60.0,60.03,59.9,59.99,22000.0,38.4038,38.423,38.3398,38.3974,22000.0
2007-03-29 12:25:00,59.99,60.0,59.86,59.87,15000.0,38.3974,38.4038,38.3142,38.3206,15000.0
2007-03-29 12:30:00,59.89,59.95,59.86,59.89,14800.0,38.3334,38.3718,38.3142,38.3334,14800.0
2007-03-29 12:35:00,59.9,59.98,59.9,59.96,18900.0,38.3398,38.391,38.3398,38.3782,18900.0
2007-03-29 12:40:00,59.95,60.03,59.94,60.01,22500.0,38.3718,38.423,38.3654,38.4102,22500.0
2007-03-29 12:45:00,60.01,60.05,60.0,60.03,14000.0,38.4102,38.4358,38.4038,38.423,14000.0
2007-03-29 12:50:00,60.02,60.06,59.98,59.99,11800.0,38.4166,38.4422,38.391,38.3974,11800.0
2007-03-29 12:55:00,59.99,60.03,59.96,59.97,12400.0,38.3974,38.423,38.3782,38.3846,12400.0
2007-03-29 13:00:00,59.97,59.99,59.9,59.98,15200.0,38.3846,38.3974,38.3398,38.391,15200.0
2007-03-29 13:05:00,59.98,60.04,59.97,60.03,13000.0,38.391,38.4294,38.3846,38.423,13000.0
2007-03-29 13:10:00,60.02,60.04,60.01,60.03,5200.0,38.4166,38.4294,38.4102,38.423,5200.0
2007-03-29 13:15:00,60.02,60.03,59.86,59.87,22300.0,38.4166,38.423,38.3142,38.3206,22300.0
2007-03-29 13:20:00,59.87,59.89,59.77,59.88,30600.0,38.3206,38.3334,38.2566,38.327,30600.0
2007-03-29 13:25:00,59.89,59.92,59.85,59.92,15600.0,38.3334,38.3526,38.3078,38.3526,15600.0
2007-03-29 13:30:00,59.92,59.98,59.91,59.96,10300.0,38.3526,38.391,38.3462,38.3782,10300.0
2007-03-29 13:35:00,59.96,60.04,59.96,59.98,20400.0,38.3782,38.4294,38.3782,38.391,20400.0
2007-03-29 13:40:00,59.99,60.03,59.99,60.02,11700.0,38.3974,38.423,38.3974,38.4166,11700.0
2007-03-29 13:45:00,60.02,60.02,59.92,59.93,8400.0,38.4166,38.4166,38.3526,38.359,8400.0
2007-03-29 13:50:00,59.92,59.99,59.92,59.98,7600.0,38.3526,38.3974,38.3526,38.391,7600.0
2007-03-29 13:55:00,59.98,60.0,59.9,59.94,12400.0,38.391,38.4038,38.3398,38.3654,12400.0
2007-03-29 14:00:00,59.95,59.95,59.88,59.95,23100.0,38.3718,38.3718,38.327,38.3718,23100.0
2007-03-29 14:05:00,59.94,59.94,59.8,59.89,31800.0,38.3654,38.3654,38.2758,38.3334,31800.0
2007-03-29 14:10:00,59.89,59.94,59.81,59.83,16100.0,38.3334,38.3654,38.2822,38.295,16100.0
2007-03-29 14:15:00,59.84,59.93,59.81,59.93,46300.0,38.3014,38.359,38.2822,38.359,46300.0
2007-03-29 14:20:00,59.92,59.95,59.89,59.93,16700.0,38.3526,38.3718,38.3334,38.359,16700.0
2007-03-29 14:25:00,59.91,59.99,59.91,59.96,14200.0,38.3462,38.3974,38.3462,38.3782,14200.0
2007-03-29 14:30:00,59.95,59.97,59.87,59.87,26200.0,38.3718,38.3846,38.3206,38.3206,26200.0
2007-03-29 14:35:00,59.88,59.91,59.83,59.91,22800.0,38.327,38.3462,38.295,38.3462,22800.0
2007-03-29 14:40:00,59.91,60.03,59.91,60.02,35900.0,38.3462,38.423,38.3462,38.4166,35900.0
2007-03-29 14:45:00,60.04,60.05,59.97,59.98,20300.0,38.4294,38.4358,38.3846,38.391,20300.0
2007-03-29 14:50:00,59.99,60.03,59.99,60.02,12500.0,38.3974,38.423,38.3974,38.4166,12500.0
2007-03-29 14:55:00,60.01,60.05,60.01,60.04,10300.0,38.4102,38.4358,38.4102,38.4294,10300.0
2007-03-29 15:00:00,60.03,60.07,60.0,60.01,20100.0,38.423,38.4486,38.4038,38.4102,20100.0
2007-03-29 15:05:00,59.99,60.05,59.99,60.01,9500.0,38.3974,38.4358,38.3974,38.4102,9500.0
2007-03-29 15:10:00,60.02,60.11,59.99,60.1,22500.0,38.4166,38.4743,38.3974,38.4679,22500.0
2007-03-29 15:15:00,60.1,60.15,60.01,60.03,24700.0,38.4679,38.4999,38.4102,38.423,24700.0
2007-03-29 15:20:00,60.03,60.05,60.02,60.04,13200.0,38.423,38.4358,38.4166,38.4294,13200.0
2007-03-29 15:25:00,60.05,60.08,60.02,60.08,21700.0,38.4358,38.455,38.4166,38.455,21700.0
2007-03-29 15:30:00,60.07,60.12,60.03,60.07,31100.0,38.4486,38.4807,38.423,38.4486,31100.0
2007-03-29 15:35:00,60.07,60.08,60.01,60.04,23600.0,38.4486,38.455,38.4102,38.4294,23600.0
2007-03-29 15:40:00,60.06,60.19,60.04,60.19,31200.0,38.4422,38.5255,38.4294,38.5255,31200.0
2007-03-29 15:45:00,60.18,60.22,60.18,60.19,28600.0,38.5191,38.5447,38.5191,38.5255,28600.0
2007-03-29 15:50:00,60.19,60.2,60.09,60.1,26400.0,38.5255,38.5319,38.4614,38.4679,26400.0
2007-03-29 15:55:00,60.1,60.16,60.09,60.13,35000.0,38.4679,38.5063,38.4614,38.4871,35000.0
2007-03-30 09:30:00,60.35,60.39,60.3,60.33,33000.0,38.6279,38.6535,38.5959,38.6151,33000.0
2007-03-30 09:35:00,60.3,60.33,60.26,60.28,9000.0,38.5959,38.6151,38.5703,38.5831,9000.0
2007-03-30 09:40:00,60.27,60.43,60.26,60.35,44900.0,38.5767,38.6791,38.5703,38.6279,44900.0
2007-03-30 09:45:00,60.36,60.59,60.3,60.48,36400.0,38.6343,38.7815,38.5959,38.7111,36400.0
2007-03-30 09:50:00,60.47,60.53,60.47,60.5,11700.0,38.7047,38.7431,38.7047,38.7239,11700.0
2007-03-30 09:55:00,60.51,60.52,60.38,60.44,18400.0,38.7303,38.7367,38.6471,38.6855,18400.0
2007-03-30 10:00:00,60.46,60.61,60.46,60.56,28300.0,38.6983,38.7943,38.6983,38.7623,28300.0
2007-03-30 10:05:00,60.56,60.56,60.44,60.49,31000.0,38.7623,38.7623,38.6855,38.7175,31000.0
2007-03-30 10:10:00,60.5,60.55,60.48,60.54,8800.0,38.7239,38.7559,38.7111,38.7495,8800.0
2007-03-30 10:15:00,60.52,60.58,60.52,60.56,9000.0,38.7367,38.7751,38.7367,38.7623,9000.0
2007-03-30 10:20:00,60.56,60.57,60.5,60.51,10600.0,38.7623,38.7687,38.7239,38.7303,10600.0
2007-03-30 10:25:00,60.52,60.53,60.45,60.48,10300.0,38.7367,38.7431,38.6919,38.7111,10300.0
2007-03-30 10:30:00,60.48,60.51,60.4,60.43,17200.0,38.7111,38.7303,38.6599,38.6791,17200.0
2007-03-30 10:35:00,60.42,60.49,60.42,60.47,12900.0,38.6727,38.7175,38.6727,38.7047,12900.0
2007-03-30 10:40:00,60.46,60.48,60.43,60.43,9800.0,38.6983,38.7111,38.6791,38.6791,9800.0
2007-03-30 10:45:00,60.43,60.5,60.39,60.49,13700.0,38.6791,38.7239,38.6535,38.7175,13700.0
2007-03-30 10:50:00,60.48,60.5,60.47,60.5,7600.0,38.7111,38.7239,38.7047,38.7239,7600.0
2007-03-30 10:55:00,60.49,60.54,60.49,60.54,10600.0,38.7175,38.7495,38.7175,38.7495,10600.0
2007-03-30 11:00:00,60.53,60.57,60.51,60.54,8000.0,38.7431,38.7687,38.7303,38.7495,8000.0
2007-03-30 11:05:00,60.55,60.58,60.54,60.54,8700.0,38.7559,38.7751,38.7495,38.7495,8700.0
2007-03-30 11:10:00,60.54,60.55,60.51,60.51,18300.0,38.7495,38.7559,38.7303,38.7303,18300.0
2007-03-30 11:15:00,60.51,60.51,60.41,60.43,66200.0,38.7303,38.7303,38.6663,38.6791,66200.0
2007-03-30 11:20:00,60.42,60.5,60.39,60.4,22100.0,38.6727,38.7239,38.6535,38.6599,22100.0
2007-03-30 11:25:00,60.39,60.39,60.11,60.16,59900.0,38.6535,38.6535,38.4743,38.5063,59900.0
2007-03-30 11:30:00,60.17,60.23,60.15,60.2,14300.0,38.5127,38.5511,38.4999,38.5319,14300.0
2007-03-30 11:35:00,60.21,60.28,60.21,60.26,8400.0,38.5383,38.5831,38.5383,38.5703,8400.0
2007-03-30 11:40:00,60.27,60.27,59.95,60.09,69500.0,38.5767,38.5767,38.3718,38.4614,69500.0
2007-03-30 11:45:00,60.1,60.1,59.62,59.91,71100.0,38.4679,38.4679,38.1606,38.3462,71100.0
2007-03-30 11:50:00,59.92,60.08,59.92,60.04,129700.0,38.3526,38.455,38.3526,38.4294,129700.0
2007-03-30 11:55:00,60.06,60.18,60.03,60.03,28900.0,38.4422,38.5191,38.423,38.423,28900.0
2007-03-30 12:00:00,60.04,60.04,59.88,59.94,31500.0,38.4294,38.4294,38.327,38.3654,31500.0
2007-03-30 12:05:00,59.95,60.12,59.93,60.04,34600.0,38.3718,38.4807,38.359,38.4294,34600.0
2007-03-30 12:10:00,60.03,60.04,59.97,60.01,14900.0,38.423,38.4294,38.3846,38.4102,14900.0
2007-03-30 12:15:00,60.0,60.0,59.92,60.0,35200.0,38.4038,38.4038,38.3526,38.4038,35200.0
2007-03-30 12:20:00,60.0,60.0,59.94,59.94,7100.0,38.4038,38.4038,38.3654,38.3654,7100.0
2007-03-30 12:25:00,59.95,59.99,59.91,59.96,5900.0,38.3718,38.3974,38.3462,38.3782,5900.0
2007-03-30 12:30:00,59.97,60.07,59.95,60.06,29900.0,38.3846,38.4486,38.3718,38.4422,29900.0
2007-03-30 12:35:00,60.09,60.1,60.0,60.07,24900.0,38.4614,38.4679,38.4038,38.4486,24900.0
2007-03-30 12:40:00,60.07,60.07,59.99,60.01,11800.0,38.4486,38.4486,38.3974,38.4102,11800.0
2007-03-30 12:45:00,60.01,60.03,59.95,60.0,24900.0,38.4102,38.423,38.3718,38.4038,24900.0
2007-03-30 12:50:00,59.99,60.03,59.97,59.98,12300.0,38.3974,38.423,38.3846,38.391,12300.0
2007-03-30 12:55:00,60.0,60.04,59.98,60.02,6100.0,38.4038,38.4294,38.391,38.4166,6100.0
2007-03-30 13:00:00,60.02,60.04,59.97,60.0,7600.0,38.4166,38.4294,38.3846,38.4038,7600.0
2007-03-30 13:05:00,60.01,60.07,59.99,60.02,13600.0,38.4102,38.4486,38.3974,38.4166,13600.0
2007-03-30 13:10:00,60.04,60.04,59.99,60.02,4200.0,38.4294,38.4294,38.3974,38.4166,4200.0
2007-03-30 13:15:00,60.02,60.06,60.01,60.05,7600.0,38.4166,38.4422,38.4102,38.4358,7600.0
2007-03-30 13:20:00,60.06,60.06,60.01,60.01,9500.0,38.4422,38.4422,38.4102,38.4102,9500.0
2007-03-30 13:25:00,60.03,60.07,60.03,60.06,8800.0,38.423,38.4486,38.423,38.4422,8800.0
2007-03-30 13:30:00,60.06,60.1,60.01,60.04,20800.0,38.4422,38.4679,38.4102,38.4294,20800.0
2007-03-30 13:35:00,60.04,60.06,60.03,60.05,7300.0,38.4294,38.4422,38.423,38.4358,7300.0
2007-03-30 13:40:00,60.05,60.08,60.0,60.01,19300.0,38.4358,38.455,38.4038,38.4102,19300.0
2007-03-30 13:45:00,60.02,60.03,59.92,59.94,27000.0,38.4166,38.423,38.3526,38.3654,27000.0
2007-03-30 13:50:00,59.95,60.01,59.9,60.0,65900.0,38.3718,38.4102,38.3398,38.4038,65900.0
2007-03-30 13:55:00,59.99,60.03,59.98,60.03,10700.0,38.3974,38.423,38.391,38.423,10700.0
2007-03-30 14:00:00,60.03,60.08,59.99,60.0,16100.0,38.423,38.455,38.3974,38.4038,16100.0
2007-03-30 14:05:00,60.01,60.02,59.97,59.98,14000.0,38.4102,38.4166,38.3846,38.391,14000.0
2007-03-30 14:10:00,59.98,60.05,59.98,60.05,10300.0,38.391,38.4358,38.391,38.4358,10300.0
2007-03-30 14:15:00,60.04,60.06,60.03,60.06,9300.0,38.4294,38.4422,38.423,38.4422,9300.0
2007-03-30 14:20:00,60.06,60.06,60.03,60.03,9700.0,38.4422,38.4422,38.423,38.423,9700.0
2007-03-30 14:25:00,60.04,60.08,60.03,60.06,19700.0,38.4294,38.455,38.423,38.4422,19700.0
2007-03-30 14:30:00,60.06,60.08,60.04,60.08,9800.0,38.4422,38.455,38.4294,38.455,9800.0
2007-03-30 14:35:00,60.07,60.15,60.07,60.12,31400.0,38.4486,38.4999,38.4486,38.4807,31400.0
2007-03-30 14:40:00,60.11,60.12,60.02,60.04,26700.0,38.4743,38.4807,38.4166,38.4294,26700.0
2007-03-30 14:45:00,60.05,60.1,60.04,60.09,7700.0,38.4358,38.4679,38.4294,38.4614,7700.0
2007-03-30 14:50:00,60.09,60.15,60.09,60.09,12400.0,38.4614,38.4999,38.4614,38.4614,12400.0
2007-03-30 14:55:00,60.1,60.11,60.06,60.11,13100.0,38.4679,38.4743,38.4422,38.4743,13100.0
2007-03-30 15:00:00,60.11,60.15,60.11,60.15,9600.0,38.4743,38.4999,38.4743,38.4999,9600.0
2007-03-30 15:05:00,60.15,60.15,60.11,60.12,12100.0,38.4999,38.4999,38.4743,38.4807,12100.0
2007-03-30 15:10:00,60.13,60.13,60.09,60.11,18400.0,38.4871,38.4871,38.4614,38.4743,18400.0
2007-03-30 15:15:00,60.11,60.16,60.1,60.15,10800.0,38.4743,38.5063,38.4679,38.4999,10800.0
2007-03-30 15:20:00,60.15,60.16,60.15,60.15,9500.0,38.4999,38.5063,38.4999,38.4999,9500.0
2007-03-30 15:25:00,60.16,60.16,60.15,60.15,10300.0,38.5063,38.5063,38.4999,38.4999,10300.0
2007-03-30 15:30:00,60.15,60.15,60.11,60.11,14500.0,38.4999,38.4999,38.4743,38.4743,14500.0
2007-03-30 15:35:00,60.11,60.12,60.09,60.1,24800.0,38.4743,38.4807,38.4614,38.4679,24800.0
2007-03-30 15:40:00,60.11,60.15,60.09,60.09,34200.0,38.4743,38.4999,38.4614,38.4614,34200.0
2007-03-30 15:45:00,60.09,60.17,60.09,60.16,21200.0,38.4614,38.5127,38.4614,38.5063,21200.0
2007-03-30 15:50:00,60.16,60.16,60.05,60.05,43000.0,38.5063,38.5063,38.4358,38.4358,43000.0
2007-03-30 15:55:00,60.05,60.06,60.0,60.03,58800.0,38.4358,38.4422,38.4038,38.423,58800.0
2007-04-02 09:30:00,60.2,60.2,59.9,59.94,34400.0,38.5319,38.5319,38.3398,38.3654,34400.0
2007-04-02 09:35:00,59.92,59.96,59.85,59.89,16400.0,38.3526,38.3782,38.3078,38.3334,16400.0
2007-04-02 09:40:00,59.89,60.0,59.87,59.95,25100.0,38.3334,38.4038,38.3206,38.3718,25100.0
2007-04-02 09:45:00,59.95,59.96,59.89,59.94,13500.0,38.3718,38.3782,38.3334,38.3654,13500.0
2007-04-02 09:50:00,59.95,59.96,59.92,59.95,15300.0,38.3718,38.3782,38.3526,38.3718,15300.0
2007-04-02 09:55:00,59.96,60.03,59.93,59.95,24800.0,38.3782,38.423,38.359,38.3718,24800.0
2007-04-02 10:00:00,59.95,59.96,59.77,59.86,35000.0,38.3718,38.3782,38.2566,38.3142,35000.0
2007-04-02 10:05:00,59.85,59.86,59.68,59.72,32800.0,38.3078,38.3142,38.199,38.2246,32800.0
2007-04-02 10:10:00,59.73,59.76,59.65,59.71,27900.0,38.231,38.2502,38.1798,38.2182,27900.0
2007-04-02 10:15:00,59.71,59.74,59.62,59.73,32000.0,38.2182,38.2374,38.1606,38.231,32000.0
2007-04-02 10:20:00,59.72,59.76,59.68,59.72,22600.0,38.2246,38.2502,38.199,38.2246,22600.0
2007-04-02 10:25:00,59.72,59.73,59.64,59.64,18400.0,38.2246,38.231,38.1734,38.1734,18400.0
2007-04-02 10:30:00,59.64,59.73,59.64,59.69,48100.0,38.1734,38.231,38.1734,38.2054,48100.0
2007-04-02 10:35:00,59.69,59.73,59.68,59.71,25600.0,38.2054,38.231,38.199,38.2182,25600.0
2007-04-02 10:40:00,59.72,59.74,59.69,59.7,28200.0,38.2246,38.2374,38.2054,38.2118,28200.0
2007-04-02 10:45:00,59.71,59.74,59.7,59.73,19700.0,38.2182,38.2374,38.2118,38.231,19700.0
2007-04-02 10:50:00,59.72,59.75,59.69,59.75,31400.0,38.2246,38.2438,38.2054,38.2438,31400.0
2007-04-02 10:55:00,59.75,59.91,59.74,59.89,39100.0,38.2438,38.3462,38.2374,38.3334,39100.0
2007-04-02 11:00:00,59.89,60.0,59.88,59.98,25800.0,38.3334,38.4038,38.327,38.391,25800.0
2007-04-02 11:05:00,59.99,60.0,59.97,59.98,25000.0,38.3974,38.4038,38.3846,38.391,25000.0
2007-04-02 11:10:00,59.97,59.97,59.91,59.93,11000.0,38.3846,38.3846,38.3462,38.359,11000.0
2007-04-02 11:15:00,59.93,59.98,59.92,59.96,13600.0,38.359,38.391,38.3526,38.3782,13600.0
2007-04-02 11:20:00,59.97,59.98,59.9,59.9,11100.0,38.3846,38.391,38.3398,38.3398,11100.0
2007-04-02 11:25:00,59.9,59.95,59.87,59.93,17500.0,38.3398,38.3718,38.3206,38.359,17500.0
2007-04-02 11:30:00,59.94,59.97,59.92,59.97,16400.0,38.3654,38.3846,38.3526,38.3846,16400.0
2007-04-02 11:35:00,59.97,60.0,59.97,59.99,22900.0,38.3846,38.4038,38.3846,38.3974,22900.0
2007-04-02 11:40:00,59.99,59.99,59.94,59.94,17400.0,38.3974,38.3974,38.3654,38.3654,17400.0
2007-04-02 11:45:00,59.93,59.94,59.86,59.91,43200.0,38.359,38.3654,38.3142,38.3462,43200.0
2007-04-02 11:50:00,59.91,59.92,59.86,59.88,34900.0,38.3462,38.3526,38.3142,38.327,34900.0
2007-04-02 11:55:00,59.88,59.9,59.87,59.89,21200.0,38.327,38.3398,38.3206,38.3334,21200.0
2007-04-02 12:00:00,59.89,59.98,59.89,59.97,27100.0,38.3334,38.391,38.3334,38.3846,27100.0
2007-04-02 12:05:00,59.97,60.02,59.95,59.95,40700.0,38.3846,38.4166,38.3718,38.3718,40700.0
2007-04-02 12:10:00,59.96,59.96,59.89,59.9,25200.0,38.3782,38.3782,38.3334,38.3398,25200.0
2007-04-02 12:15:00,59.89,59.95,59.88,59.9,33400.0,38.3334,38.3718,38.327,38.3398,33400.0
2007-04-02 12:20:00,59.9,59.91,59.88,59.9,19400.0,38.3398,38.3462,38.327,38.3398,19400.0
2007-04-02 12:25:00,59.9,59.91,59.89,59.89,18700.0,38.3398,38.3462,38.3334,38.3334,18700.0
2007-04-02 12:30:00,59.89,59.91,59.89,59.9,20200.0,38.3334,38.3462,38.3334,38.3398,20200.0
2007-04-02 12:35:00,59.89,59.9,59.87,59.87,13900.0,38.3334,38.3398,38.3206,38.3206,13900.0
2007-04-02 12:40:00,59.88,59.88,59.85,59.86,25700.0,38.327,38.327,38.3078,38.3142,25700.0
2007-04-02 12:45:00,59.87,59.9,59.86,59.86,32900.0,38.3206,38.3398,38.3142,38.3142,32900.0
2007-04-02 12:50:00,59.86,59.86,59.8,59.8,24600.0,38.3142,38.3142,38.2758,38.2758,24600.0
2007-04-02 12:55:00,59.8,59.8,59.74,59.79,23600.0,38.2758,38.2758,38.2374,38.2694,23600.0
2007-04-02 13:00:00,59.78,59.82,59.78,59.82,16000.0,38.263,38.2886,38.263,38.2886,16000.0
2007-04-02 13:05:00,59.82,59.82,59.75,59.77,16700.0,38.2886,38.2886,38.2438,38.2566,16700.0
2007-04-02 13:10:00,59.77,59.78,59.7,59.76,29800.0,38.2566,38.263,38.2118,38.2502,29800.0
2007-04-02 13:15:00,59.76,59.76,59.7,59.72,22900.0,38.2502,38.2502,38.2118,38.2246,22900.0
2007-04-02 13:20:00,59.72,59.75,59.69,59.72,19700.0,38.2246,38.2438,38.2054,38.2246,19700.0
2007-04-02 13:25:00,59.72,59.73,59.68,59.68,19400.0,38.2246,38.231,38.199,38.199,19400.0
2007-04-02 13:30:00,59.69,59.71,59.66,59.67,22800.0,38.2054,38.2182,38.1862,38.1926,22800.0
2007-04-02 13:35:00,59.67,59.67,59.66,59.67,13800.0,38.1926,38.1926,38.1862,38.1926,13800.0
2007-04-02 13:40:00,59.67,59.67,59.65,59.65,14600.0,38.1926,38.1926,38.1798,38.1798,14600.0
2007-04-02 13:45:00,59.65,59.67,59.63,59.67,17600.0,38.1798,38.1926,38.167,38.1926,17600.0
2007-04-02 13:50:00,59.67,59.69,59.66,59.67,18300.0,38.1926,38.2054,38.1862,38.1926,18300.0
2007-04-02 13:55:00,59.66,59.67,59.6,59.61,17300.0,38.1862,38.1926,38.1478,38.1542,17300.0
2007-04-02 14:00:00,59.61,59.62,59.56,59.6,35500.0,38.1542,38.1606,38.1222,38.1478,35500.0
2007-04-02 14:05:00,59.6,59.61,59.57,59.57,16900.0,38.1478,38.1542,38.1286,38.1286,16900.0
2007-04-02 14:10:00,59.58,59.59,59.55,59.58,27700.0,38.135,38.1414,38.1158,38.135,27700.0
2007-04-02 14:15:00,59.57,59.63,59.57,59.62,31300.0,38.1286,38.167,38.1286,38.1606,31300.0
2007-04-02 14:20:00,59.62,59.67,59.62,59.66,57400.0,38.1606,38.1926,38.1606,38.1862,57400.0
2007-04-02 14:25:00,59.67,59.69,59.61,59.61,43500.0,38.1926,38.2054,38.1542,38.1542,43500.0
2007-04-02 14:30:00,59.61,59.63,59.58,59.59,48000.0,38.1542,38.167,38.135,38.1414,48000.0
2007-04-02 14:35:00,59.58,59.59,59.57,59.58,23000.0,38.135,38.1414,38.1286,38.135,23000.0
2007-04-02 14:40:00,59.58,59.58,59.54,59.55,29900.0,38.135,38.135,38.1094,38.1158,29900.0
2007-04-02 14:45:00,59.55,59.6,59.52,59.53,50600.0,38.1158,38.1478,38.0966,38.103,50600.0
2007-04-02 14:50:00,59.53,59.55,59.52,59.55,22400.0,38.103,38.1158,38.0966,38.1158,22400.0
2007-04-02 14:55:00,59.55,59.58,59.53,59.54,43800.0,38.1158,38.135,38.103,38.1094,43800.0
2007-04-02 15:00:00,59.53,59.57,59.53,59.57,46300.0,38.103,38.1286,38.103,38.1286,46300.0
2007-04-02 15:05:00,59.56,59.62,59.56,59.62,43700.0,38.1222,38.1606,38.1222,38.1606,43700.0
2007-04-02 15:10:00,59.62,59.63,59.59,59.6,48100.0,38.1606,38.167,38.1414,38.1478,48100.0
2007-04-02 15:15:00,59.6,59.61,59.58,59.6,40400.0,38.1478,38.1542,38.135,38.1478,40400.0
2007-04-02 15:20:00,59.59,59.61,59.59,59.6,28700.0,38.1414,38.1542,38.1414,38.1478,28700.0
2007-04-02 15:25:00,59.6,59.62,59.6,59.61,28300.0,38.1478,38.1606,38.1478,38.1542,28300.0
2007-04-02 15:30:00,59.61,59.62,59.6,59.6,36900.0,38.1542,38.1606,38.1478,38.1478,36900.0
2007-04-02 15:35:00,59.6,59.61,59.53,59.54,66900.0,38.1478,38.1542,38.103,38.1094,66900.0
2007-04-02 15:40:00,59.54,59.62,59.5,59.61,68900.0,38.1094,38.1606,38.0838,38.1542,68900.0
2007-04-02 15:45:00,59.62,59.62,59.6,59.62,40400.0,38.1606,38.1606,38.1478,38.1606,40400.0
2007-04-02 15:50:00,59.61,59.62,59.58,59.6,50400.0,38.1542,38.1606,38.135,38.1478,50400.0
2007-04-02 15:55:00,59.6,59.62,59.57,59.58,89400.0,38.1478,38.1606,38.1286,38.135,89400.0
2007-04-03 09:30:00,59.62,59.8,59.55,59.68,42800.0,38.1606,38.2758,38.1158,38.199,42800.0
2007-04-03 09:35:00,59.71,59.72,59.55,59.64,18700.0,38.2182,38.2246,38.1158,38.1734,18700.0
2007-04-03 09:40:00,59.63,59.67,59.56,59.57,33000.0,38.167,38.1926,38.1222,38.1286,33000.0
2007-04-03 09:45:00,59.57,59.57,59.51,59.55,39800.0,38.1286,38.1286,38.0902,38.1158,39800.0
2007-04-03 09:50:00,59.55,59.56,59.51,59.55,57600.0,38.1158,38.1222,38.0902,38.1158,57600.0
2007-04-03 09:55:00,59.55,59.55,59.46,59.49,26000.0,38.1158,38.1158,38.0582,38.0774,26000.0
2007-04-03 10:00:00,59.51,59.67,59.51,59.63,86200.0,38.0902,38.1926,38.0902,38.167,86200.0
2007-04-03 10:05:00,59.65,59.65,59.54,59.54,37500.0,38.1798,38.1798,38.1094,38.1094,37500.0
2007-04-03 10:10:00,59.55,59.66,59.55,59.65,28000.0,38.1158,38.1862,38.1158,38.1798,28000.0
2007-04-03 10:15:00,59.65,59.71,59.65,59.69,57500.0,38.1798,38.2182,38.1798,38.2054,57500.0
2007-04-03 10:20:00,59.69,59.71,59.61,59.66,33400.0,38.2054,38.2182,38.1542,38.1862,33400.0
2007-04-03 10:25:00,59.66,59.7,59.65,59.66,17000.0,38.1862,38.2118,38.1798,38.1862,17000.0
2007-04-03 10:30:00,59.67,59.73,59.66,59.69,17000.0,38.1926,38.231,38.1862,38.2054,17000.0
2007-04-03 10:35:00,59.69,59.69,59.63,59.66,16100.0,38.2054,38.2054,38.167,38.1862,16100.0
2007-04-03 10:40:00,59.65,59.74,59.64,59.73,37800.0,38.1798,38.2374,38.1734,38.231,37800.0
2007-04-03 10:45:00,59.73,59.73,59.67,59.67,35000.0,38.231,38.231,38.1926,38.1926,35000.0
2007-04-03 10:50:00,59.67,59.68,59.6,59.6,42000.0,38.1926,38.199,38.1478,38.1478,42000.0
2007-04-03 10:55:00,59.61,59.66,59.6,59.65,33800.0,38.1542,38.1862,38.1478,38.1798,33800.0
2007-04-03 11:00:00,59.64,59.67,59.62,59.62,19500.0,38.1734,38.1926,38.1606,38.1606,19500.0
2007-04-03 11:05:00,59.63,59.69,59.62,59.67,29500.0,38.167,38.2054,38.1606,38.1926,29500.0
2007-04-03 11:10:00,59.67,59.68,59.66,59.66,23400.0,38.1926,38.199,38.1862,38.1862,23400.0
2007-04-03 11:15:00,59.66,59.66,59.62,59.62,31200.0,38.1862,38.1862,38.1606,38.1606,31200.0
2007-04-03 11:20:00,59.62,59.64,59.62,59.63,34200.0,38.1606,38.1734,38.1606,38.167,34200.0
2007-04-03 11:25:00,59.63,59.66,59.61,59.61,51500.0,38.167,38.1862,38.1542,38.1542,51500.0
2007-04-03 11:30:00,59.61,59.62,59.6,59.61,31500.0,38.1542,38.1606,38.1478,38.1542,31500.0
2007-04-03 11:35:00,59.6,59.61,59.58,59.58,20300.0,38.1478,38.1542,38.135,38.135,20300.0
2007-04-03 11:40:00,59.59,59.59,59.57,59.57,14300.0,38.1414,38.1414,38.1286,38.1286,14300.0
2007-04-03 11:45:00,59.57,59.58,59.56,59.58,18200.0,38.1286,38.135,38.1222,38.135,18200.0
2007-04-03 11:50:00,59.58,59.62,59.57,59.61,25300.0,38.135,38.1606,38.1286,38.1542,25300.0
2007-04-03 11:55:00,59.62,59.63,59.6,59.62,16900.0,38.1606,38.167,38.1478,38.1606,16900.0
2007-04-03 12:00:00,59.62,59.63,59.61,59.62,11800.0,38.1606,38.167,38.1542,38.1606,11800.0
2007-04-03 12:05:00,59.62,59.64,59.61,59.61,40100.0,38.1606,38.1734,38.1542,38.1542,40100.0
2007-04-03 12:10:00,59.62,59.62,59.57,59.58,35700.0,38.1606,38.1606,38.1286,38.135,35700.0
2007-04-03 12:15:00,59.58,59.6,59.58,59.59,9500.0,38.135,38.1478,38.135,38.1414,9500.0
2007-04-03 12:20:00,59.58,59.63,59.55,59.56,38400.0,38.135,38.167,38.1158,38.1222,38400.0
2007-04-03 12:25:00,59.56,59.56,59.53,59.53,13200.0,38.1222,38.1222,38.103,38.103,13200.0
2007-04-03 12:30:00,59.53,59.54,59.51,59.51,19200.0,38.103,38.1094,38.0902,38.0902,19200.0
2007-04-03 12:35:00,59.52,59.58,59.51,59.58,22500.0,38.0966,38.135,38.0902,38.135,22500.0
2007-04-03 12:40:00,59.58,59.58,59.56,59.57,13200.0,38.135,38.135,38.1222,38.1286,13200.0
2007-04-03 12:45:00,59.56,59.57,59.56,59.56,15100.0,38.1222,38.1286,38.1222,38.1222,15100.0
2007-04-03 12:50:00,59.56,59.56,59.53,59.53,21700.0,38.1222,38.1222,38.103,38.103,21700.0
2007-04-03 12:55:00,59.54,59.54,59.5,59.51,21900.0,38.1094,38.1094,38.0838,38.0902,21900.0
2007-04-03 13:00:00,59.5,59.56,59.5,59.54,19500.0,38.0838,38.1222,38.0838,38.1094,19500.0
2007-04-03 13:05:00,59.54,59.57,59.54,59.57,17300.0,38.1094,38.1286,38.1094,38.1286,17300.0
2007-04-03 13:10:00,59.58,59.59,59.57,59.58,15300.0,38.135,38.1414,38.1286,38.135,15300.0
2007-04-03 13:15:00,59.59,59.59,59.57,59.58,7900.0,38.1414,38.1414,38.1286,38.135,7900.0
2007-04-03 13:20:00,59.58,59.64,59.57,59.64,20800.0,38.135,38.1734,38.1286,38.1734,20800.0
2007-04-03 13:25:00,59.64,59.67,59.64,59.66,14600.0,38.1734,38.1926,38.1734,38.1862,14600.0
2007-04-03 13:30:00,59.66,59.71,59.66,59.7,22200.0,38.1862,38.2182,38.1862,38.2118,22200.0
2007-04-03 13:35:00,59.69,59.69,59.65,59.67,24100.0,38.2054,38.2054,38.1798,38.1926,24100.0
2007-04-03 13:40:00,59.67,59.74,59.67,59.74,29800.0,38.1926,38.2374,38.1926,38.2374,29800.0
2007-04-03 13:45:00,59.74,59.77,59.73,59.73,26200.0,38.2374,38.2566,38.231,38.231,26200.0
2007-04-03 13:50:00,59.73,59.74,59.68,59.7,21700.0,38.231,38.2374,38.199,38.2118,21700.0
2007-04-03 13:55:00,59.7,59.72,59.67,59.67,33500.0,38.2118,38.2246,38.1926,38.1926,33500.0
2007-04-03 14:00:00,59.67,59.73,59.66,59.7,38900.0,38.1926,38.231,38.1862,38.2118,38900.0
2007-04-03 14:05:00,59.7,59.7,59.67,59.68,19700.0,38.2118,38.2118,38.1926,38.199,19700.0
2007-04-03 14:10:00,59.68,59.68,59.57,59.6,42600.0,38.199,38.199,38.1286,38.1478,42600.0
2007-04-03 14:15:00,59.6,59.63,59.59,59.6,57600.0,38.1478,38.167,38.1414,38.1478,57600.0
2007-04-03 14:20:00,59.6,59.61,59.58,59.59,15300.0,38.1478,38.1542,38.135,38.1414,15300.0
2007-04-03 14:25:00,59.59,59.61,59.57,59.59,27800.0,38.1414,38.1542,38.1286,38.1414,27800.0
2007-04-03 14:30:00,59.6,59.62,59.6,59.61,21200.0,38.1478,38.1606,38.1478,38.1542,21200.0
2007-04-03 14:35:00,59.61,59.62,59.59,59.62,23900.0,38.1542,38.1606,38.1414,38.1606,23900.0
2007-04-03 14:40:00,59.62,59.62,59.61,59.62,17700.0,38.1606,38.1606,38.1542,38.1606,17700.0
2007-04-03 14:45:00,59.62,59.64,59.59,59.6,29700.0,38.1606,38.1734,38.1414,38.1478,29700.0
2007-04-03 14:50:00,59.6,59.62,59.59,59.61,17200.0,38.1478,38.1606,38.1414,38.1542,17200.0
2007-04-03 14:55:00,59.62,59.63,59.6,59.61,31100.0,38.1606,38.167,38.1478,38.1542,31100.0
2007-04-03 15:00:00,59.61,59.62,59.57,59.58,46000.0,38.1542,38.1606,38.1286,38.135,46000.0
2007-04-03 15:05:00,59.58,59.59,59.57,59.58,22100.0,38.135,38.1414,38.1286,38.135,22100.0
2007-04-03 15:10:00,59.58,59.58,59.55,59.56,43100.0,38.135,38.135,38.1158,38.1222,43100.0
2007-04-03 15:15:00,59.56,59.56,59.53,59.56,65100.0,38.1222,38.1222,38.103,38.1222,65100.0
2007-04-03 15:20:00,59.56,59.61,59.55,59.59,52800.0,38.1222,38.1542,38.1158,38.1414,52800.0
2007-04-03 15:25:00,59.6,59.64,59.59,59.64,29600.0,38.1478,38.1734,38.1414,38.1734,29600.0
2007-04-03 15:30:00,59.63,59.64,59.6,59.61,27600.0,38.167,38.1734,38.1478,38.1542,27600.0
2007-04-03 15:35:00,59.61,59.61,59.6,59.6,25600.0,38.1542,38.1542,38.1478,38.1478,25600.0
2007-04-03 15:40:00,59.6,59.61,59.59,59.6,41100.0,38.1478,38.1542,38.1414,38.1478,41100.0
2007-04-03 15:45:00,59.59,59.61,59.58,59.6,59600.0,38.1414,38.1542,38.135,38.1478,59600.0
2007-04-03 15:50:00,59.59,59.6,59.58,59.6,43200.0,38.1414,38.1478,38.135,38.1478,43200.0
2007-04-03 15:55:00,59.6,59.62,59.57,59.61,62900.0,38.1478,38.1606,38.1286,38.1542,62900.0
2007-04-04 09:30:00,59.8,60.0,59.69,59.76,40700.0,38.2758,38.4038,38.2054,38.2502,40700.0
2007-04-04 09:35:00,59.78,59.85,59.74,59.79,24400.0,38.263,38.3078,38.2374,38.2694,24400.0
2007-04-04 09:40:00,59.78,59.84,59.66,59.73,44700.0,38.263,38.3014,38.1862,38.231,44700.0
2007-04-04 09:45:00,59.74,59.82,59.68,59.73,50700.0,38.2374,38.2886,38.199,38.231,50700.0
2007-04-04 09:50:00,59.73,59.78,59.66,59.67,19500.0,38.231,38.263,38.1862,38.1926,19500.0
2007-04-04 09:55:00,59.68,59.74,59.6,59.62,31200.0,38.199,38.2374,38.1478,38.1606,31200.0
2007-04-04 10:00:00,59.62,59.65,59.5,59.63,60200.0,38.1606,38.1798,38.0838,38.167,60200.0
2007-04-04 10:05:00,59.63,59.67,59.6,59.63,193400.0,38.167,38.1926,38.1478,38.167,193400.0
2007-04-04 10:10:00,59.64,59.69,59.63,59.66,36700.0,38.1734,38.2054,38.167,38.1862,36700.0
2007-04-04 10:15:00,59.66,59.67,59.6,59.6,27000.0,38.1862,38.1926,38.1478,38.1478,27000.0
2007-04-04 10:20:00,59.61,59.69,59.6,59.69,31800.0,38.1542,38.2054,38.1478,38.2054,31800.0
2007-04-04 10:25:00,59.69,59.72,59.67,59.72,27400.0,38.2054,38.2246,38.1926,38.2246,27400.0
2007-04-04 10:30:00,59.72,59.73,59.61,59.68,46000.0,38.2246,38.231,38.1542,38.199,46000.0
2007-04-04 10:35:00,59.69,59.84,59.69,59.79,64200.0,38.2054,38.3014,38.2054,38.2694,64200.0
2007-04-04 10:40:00,59.79,59.82,59.79,59.82,20100.0,38.2694,38.2886,38.2694,38.2886,20100.0
2007-04-04 10:45:00,59.82,59.82,59.72,59.73,26800.0,38.2886,38.2886,38.2246,38.231,26800.0
2007-04-04 10:50:00,59.72,59.73,59.69,59.72,26400.0,38.2246,38.231,38.2054,38.2246,26400.0
2007-04-04 10:55:00,59.73,59.76,59.72,59.76,14900.0,38.231,38.2502,38.2246,38.2502,14900.0
2007-04-04 11:00:00,59.75,59.76,59.71,59.72,50800.0,38.2438,38.2502,38.2182,38.2246,50800.0
2007-04-04 11:05:00,59.72,59.73,59.71,59.71,21900.0,38.2246,38.231,38.2182,38.2182,21900.0
2007-04-04 11:10:00,59.72,59.76,59.72,59.76,28000.0,38.2246,38.2502,38.2246,38.2502,28000.0
2007-04-04 11:15:00,59.76,59.76,59.74,59.75,13100.0,38.2502,38.2502,38.2374,38.2438,13100.0
2007-04-04 11:20:00,59.76,59.77,59.73,59.76,20600.0,38.2502,38.2566,38.231,38.2502,20600.0
2007-04-04 11:25:00,59.75,59.76,59.71,59.74,24000.0,38.2438,38.2502,38.2182,38.2374,24000.0
2007-04-04 11:30:00,59.75,59.78,59.71,59.78,32600.0,38.2438,38.263,38.2182,38.263,32600.0
2007-04-04 11:35:00,59.77,59.78,59.76,59.76,14600.0,38.2566,38.263,38.2502,38.2502,14600.0
2007-04-04 11:40:00,59.76,59.77,59.76,59.77,18600.0,38.2502,38.2566,38.2502,38.2566,18600.0
2007-04-04 11:45:00,59.76,59.77,59.74,59.74,15400.0,38.2502,38.2566,38.2374,38.2374,15400.0
2007-04-04 11:50:00,59.73,59.74,59.73,59.74,12500.0,38.231,38.2374,38.231,38.2374,12500.0
2007-04-04 11:55:00,59.74,59.75,59.72,59.72,18100.0,38.2374,38.2438,38.2246,38.2246,18100.0
2007-04-04 12:00:00,59.73,59.8,59.7,59.78,46600.0,38.231,38.2758,38.2118,38.263,46600.0
2007-04-04 12:05:00,59.78,59.78,59.75,59.76,13900.0,38.263,38.263,38.2438,38.2502,13900.0
2007-04-04 12:10:00,59.75,59.76,59.7,59.71,20900.0,38.2438,38.2502,38.2118,38.2182,20900.0
2007-04-04 12:15:00,59.72,59.73,59.7,59.71,19500.0,38.2246,38.231,38.2118,38.2182,19500.0
2007-04-04 12:20:00,59.71,59.82,59.71,59.81,64300.0,38.2182,38.2886,38.2182,38.2822,64300.0
2007-04-04 12:25:00,59.82,59.82,59.79,59.8,26100.0,38.2886,38.2886,38.2694,38.2758,26100.0
2007-04-04 12:30:00,59.8,59.82,59.79,59.81,19800.0,38.2758,38.2886,38.2694,38.2822,19800.0
2007-04-04 12:35:00,59.81,59.81,59.79,59.8,20200.0,38.2822,38.2822,38.2694,38.2758,20200.0
2007-04-04 12:40:00,59.8,59.83,59.79,59.8,29600.0,38.2758,38.295,38.2694,38.2758,29600.0
2007-04-04 12:45:00,59.8,59.81,59.79,59.8,14700.0,38.2758,38.2822,38.2694,38.2758,14700.0
2007-04-04 12:50:00,59.8,59.81,59.8,59.8,11000.0,38.2758,38.2822,38.2758,38.2758,11000.0
2007-04-04 12:55:00,59.8,59.81,59.79,59.8,9100.0,38.2758,38.2822,38.2694,38.2758,9100.0
2007-04-04 13:00:00,59.8,59.81,59.78,59.8,43500.0,38.2758,38.2822,38.263,38.2758,43500.0
2007-04-04 13:05:00,59.8,59.82,59.8,59.8,16900.0,38.2758,38.2886,38.2758,38.2758,16900.0
2007-04-04 13:10:00,59.8,59.81,59.8,59.81,9900.0,38.2758,38.2822,38.2758,38.2822,9900.0
2007-04-04 13:15:00,59.81,59.81,59.8,59.81,11500.0,38.2822,38.2822,38.2758,38.2822,11500.0
2007-04-04 13:20:00,59.8,59.85,59.8,59.85,16600.0,38.2758,38.3078,38.2758,38.3078,16600.0
2007-04-04 13:25:00,59.84,59.86,59.84,59.85,16300.0,38.3014,38.3142,38.3014,38.3078,16300.0
2007-04-04 13:30:00,59.85,59.85,59.84,59.84,18600.0,38.3078,38.3078,38.3014,38.3014,18600.0
2007-04-04 13:35:00,59.84,59.89,59.84,59.84,43100.0,38.3014,38.3334,38.3014,38.3014,43100.0
2007-04-04 13:40:00,59.83,59.89,59.82,59.88,40600.0,38.295,38.3334,38.2886,38.327,40600.0
2007-04-04 13:45:00,59.89,59.9,59.88,59.89,12000.0,38.3334,38.3398,38.327,38.3334,12000.0
2007-04-04 13:50:00,59.89,59.92,59.88,59.91,32900.0,38.3334,38.3526,38.327,38.3462,32900.0
2007-04-04 13:55:00,59.91,59.91,59.9,59.9,9100.0,38.3462,38.3462,38.3398,38.3398,9100.0
2007-04-04 14:00:00,59.9,59.93,59.89,59.9,36400.0,38.3398,38.359,38.3334,38.3398,36400.0
2007-04-04 14:05:00,59.9,59.91,59.9,59.9,9100.0,38.3398,38.3462,38.3398,38.3398,9100.0
2007-04-04 14:10:00,59.9,59.92,59.9,59.9,18500.0,38.3398,38.3526,38.3398,38.3398,18500.0
2007-04-04 14:15:00,59.9,59.94,59.9,59.93,14500.0,38.3398,38.3654,38.3398,38.359,14500.0
2007-04-04 14:20:00,59.94,59.94,59.92,59.93,18900.0,38.3654,38.3654,38.3526,38.359,18900.0
2007-04-04 14:25:00,59.92,59.93,59.9,59.9,25600.0,38.3526,38.359,38.3398,38.3398,25600.0
2007-04-04 14:30:00,59.9,59.91,59.89,59.89,26400.0,38.3398,38.3462,38.3334,38.3334,26400.0
2007-04-04 14:35:00,59.9,59.93,59.89,59.93,30000.0,38.3398,38.359,38.3334,38.359,30000.0
2007-04-04 14:40:00,59.92,59.93,59.9,59.91,28100.0,38.3526,38.359,38.3398,38.3462,28100.0
2007-04-04 14:45:00,59.91,59.97,59.9,59.95,53100.0,38.3462,38.3846,38.3398,38.3718,53100.0
2007-04-04 14:50:00,59.94,59.97,59.93,59.97,35600.0,38.3654,38.3846,38.359,38.3846,35600.0
2007-04-04 14:55:00,59.97,59.99,59.96,59.97,39700.0,38.3846,38.3974,38.3782,38.3846,39700.0
2007-04-04 15:00:00,59.97,59.97,59.9,59.91,29000.0,38.3846,38.3846,38.3398,38.3462,29000.0
2007-04-04 15:05:00,59.91,59.91,59.9,59.91,13200.0,38.3462,38.3462,38.3398,38.3462,13200.0
2007-04-04 15:10:00,59.91,59.91,59.89,59.9,43800.0,38.3462,38.3462,38.3334,38.3398,43800.0
2007-04-04 15:15:00,59.91,59.97,59.9,59.96,23400.0,38.3462,38.3846,38.3398,38.3782,23400.0
2007-04-04 15:20:00,59.97,60.01,59.96,59.99,83500.0,38.3846,38.4102,38.3782,38.3974,83500.0
2007-04-04 15:25:00,59.99,59.99,59.95,59.96,27500.0,38.3974,38.3974,38.3718,38.3782,27500.0
2007-04-04 15:30:00,59.96,59.96,59.92,59.93,42700.0,38.3782,38.3782,38.3526,38.359,42700.0
2007-04-04 15:35:00,59.94,59.96,59.92,59.94,39600.0,38.3654,38.3782,38.3526,38.3654,39600.0
2007-04-04 15:40:00,59.95,59.95,59.9,59.91,59300.0,38.3718,38.3718,38.3398,38.3462,59300.0
2007-04-04 15:45:00,59.91,59.92,59.9,59.91,38200.0,38.3462,38.3526,38.3398,38.3462,38200.0
2007-04-04 15:50:00,59.92,60.0,59.9,59.98,128600.0,38.3526,38.4038,38.3398,38.391,128600.0
2007-04-04 15:55:00,59.99,60.0,59.95,59.95,95000.0,38.3974,38.4038,38.3718,38.3718,95000.0
2007-04-05 09:30:00,59.8,59.93,59.75,59.92,30600.0,38.2758,38.359,38.2438,38.3526,30600.0
2007-04-05 09:35:00,59.94,60.0,59.9,59.97,11900.0,38.3654,38.4038,38.3398,38.3846,11900.0
2007-04-05 09:40:00,60.0,60.04,59.95,60.03,17200.0,38.4038,38.4294,38.3718,38.423,17200.0
2007-04-05 09:45:00,60.03,60.08,60.03,60.07,10300.0,38.423,38.455,38.423,38.4486,10300.0
2007-04-05 09:50:00,60.07,60.14,60.07,60.11,26600.0,38.4486,38.4935,38.4486,38.4743,26600.0
2007-04-05 09:55:00,60.11,60.16,60.1,60.14,18200.0,38.4743,38.5063,38.4679,38.4935,18200.0
2007-04-05 10:00:00,60.14,60.17,60.12,60.16,18400.0,38.4935,38.5127,38.4807,38.5063,18400.0
2007-04-05 10:05:00,60.16,60.22,60.16,60.21,20500.0,38.5063,38.5447,38.5063,38.5383,20500.0
2007-04-05 10:10:00,60.21,60.23,60.19,60.2,16400.0,38.5383,38.5511,38.5255,38.5319,16400.0
2007-04-05 10:15:00,60.19,60.21,60.17,60.21,17300.0,38.5255,38.5383,38.5127,38.5383,17300.0
2007-04-05 10:20:00,60.21,60.22,60.19,60.2,18900.0,38.5383,38.5447,38.5255,38.5319,18900.0
2007-04-05 10:25:00,60.2,60.21,60.19,60.2,23500.0,38.5319,38.5383,38.5255,38.5319,23500.0
2007-04-05 10:30:00,60.21,60.23,60.2,60.22,17600.0,38.5383,38.5511,38.5319,38.5447,17600.0
2007-04-05 10:35:00,60.22,60.23,60.2,60.2,31700.0,38.5447,38.5511,38.5319,38.5319,31700.0
2007-04-05 10:40:00,60.2,60.21,60.16,60.18,27000.0,38.5319,38.5383,38.5063,38.5191,27000.0
2007-04-05 10:45:00,60.18,60.21,60.18,60.21,9900.0,38.5191,38.5383,38.5191,38.5383,9900.0
2007-04-05 10:50:00,60.21,60.25,60.21,60.23,26200.0,38.5383,38.5639,38.5383,38.5511,26200.0
2007-04-05 10:55:00,60.23,60.23,60.22,60.23,6800.0,38.5511,38.5511,38.5447,38.5511,6800.0
2007-04-05 11:00:00,60.22,60.27,60.21,60.26,19300.0,38.5447,38.5767,38.5383,38.5703,19300.0
2007-04-05 11:05:00,60.27,60.29,60.26,60.28,21700.0,38.5767,38.5895,38.5703,38.5831,21700.0
2007-04-05 11:10:00,60.27,60.28,60.25,60.25,14900.0,38.5767,38.5831,38.5639,38.5639,14900.0
2007-04-05 11:15:00,60.25,60.26,60.24,60.24,16800.0,38.5639,38.5703,38.5575,38.5575,16800.0
2007-04-05 11:20:00,60.24,60.25,60.24,60.24,13200.0,38.5575,38.5639,38.5575,38.5575,13200.0
2007-04-05 11:25:00,60.24,60.26,60.24,60.24,119300.0,38.5575,38.5703,38.5575,38.5575,119300.0
2007-04-05 11:30:00,60.25,60.26,60.24,60.25,16600.0,38.5639,38.5703,38.5575,38.5639,16600.0
2007-04-05 11:35:00,60.26,60.29,60.24,60.25,44900.0,38.5703,38.5895,38.5575,38.5639,44900.0
2007-04-05 11:40:00,60.25,60.25,60.22,60.23,24200.0,38.5639,38.5639,38.5447,38.5511,24200.0
2007-04-05 11:45:00,60.22,60.28,60.22,60.23,45300.0,38.5447,38.5831,38.5447,38.5511,45300.0
2007-04-05 11:50:00,60.23,60.26,60.22,60.25,153400.0,38.5511,38.5703,38.5447,38.5639,153400.0
2007-04-05 11:55:00,60.26,60.27,60.23,60.27,29500.0,38.5703,38.5767,38.5511,38.5767,29500.0
2007-04-05 12:00:00,60.26,60.31,60.23,60.26,56700.0,38.5703,38.6023,38.5511,38.5703,56700.0
2007-04-05 12:05:00,60.26,60.32,60.25,60.31,15300.0,38.5703,38.6087,38.5639,38.6023,15300.0
2007-04-05 12:10:00,60.32,60.35,60.31,60.31,19500.0,38.6087,38.6279,38.6023,38.6023,19500.0
2007-04-05 12:15:00,60.32,60.33,60.24,60.24,27500.0,38.6087,38.6151,38.5575,38.5575,27500.0
2007-04-05 12:20:00,60.23,60.27,60.23,60.27,13000.0,38.5511,38.5767,38.5511,38.5767,13000.0
2007-04-05 12:25:00,60.28,60.3,60.27,60.3,6800.0,38.5831,38.5959,38.5767,38.5959,6800.0
2007-04-05 12:30:00,60.3,60.32,60.27,60.27,13900.0,38.5959,38.6087,38.5767,38.5767,13900.0
2007-04-05 12:35:00,60.28,60.29,60.28,60.29,6300.0,38.5831,38.5895,38.5831,38.5895,6300.0
2007-04-05 12:40:00,60.29,60.32,60.25,60.25,60500.0,38.5895,38.6087,38.5639,38.5639,60500.0
2007-04-05 12:45:00,60.24,60.27,60.24,60.26,16700.0,38.5575,38.5767,38.5575,38.5703,16700.0
2007-04-05 12:50:00,60.27,60.27,60.24,60.24,37400.0,38.5767,38.5767,38.5575,38.5575,37400.0
2007-04-05 12:55:00,60.26,60.31,60.24,60.27,27300.0,38.5703,38.6023,38.5575,38.5767,27300.0
2007-04-05 13:00:00,60.26,60.3,60.18,60.18,55100.0,38.5703,38.5959,38.5191,38.5191,55100.0
2007-04-05 13:05:00,60.17,60.29,60.16,60.29,12600.0,38.5127,38.5895,38.5063,38.5895,12600.0
2007-04-05 13:10:00,60.28,60.35,60.28,60.34,10600.0,38.5831,38.6279,38.5831,38.6215,10600.0
2007-04-05 13:15:00,60.33,60.38,60.33,60.37,8600.0,38.6151,38.6471,38.6151,38.6407,8600.0
2007-04-05 13:20:00,60.38,60.4,60.37,60.38,14300.0,38.6471,38.6599,38.6407,38.6471,14300.0
2007-04-05 13:25:00,60.37,60.42,60.35,60.41,19200.0,38.6407,38.6727,38.6279,38.6663,19200.0
2007-04-05 13:30:00,60.41,60.42,60.38,60.38,11400.0,38.6663,38.6727,38.6471,38.6471,11400.0
2007-04-05 13:35:00,60.38,60.41,60.38,60.4,11900.0,38.6471,38.6663,38.6471,38.6599,11900.0
2007-04-05 13:40:00,60.4,60.41,60.39,60.4,9600.0,38.6599,38.6663,38.6535,38.6599,9600.0
2007-04-05 13:45:00,60.4,60.41,60.37,60.38,24300.0,38.6599,38.6663,38.6407,38.6471,24300.0
2007-04-05 13:50:00,60.39,60.4,60.37,60.37,12200.0,38.6535,38.6599,38.6407,38.6407,12200.0
2007-04-05 13:55:00,60.37,60.39,60.35,60.35,14100.0,38.6407,38.6535,38.6279,38.6279,14100.0
2007-04-05 14:00:00,60.35,60.35,60.31,60.33,10600.0,38.6279,38.6279,38.6023,38.6151,10600.0
2007-04-05 14:05:00,60.32,60.35,60.32,60.34,14000.0,38.6087,38.6279,38.6087,38.6215,14000.0
2007-04-05 14:10:00,60.35,60.35,60.34,60.35,5700.0,38.6279,38.6279,38.6215,38.6279,5700.0
2007-04-05 14:15:00,60.35,60.4,60.34,60.38,18300.0,38.6279,38.6599,38.6215,38.6471,18300.0
2007-04-05 14:20:00,60.38,60.4,60.36,60.39,21900.0,38.6471,38.6599,38.6343,38.6535,21900.0
2007-04-05 14:25:00,60.39,60.4,60.38,60.4,11200.0,38.6535,38.6599,38.6471,38.6599,11200.0
2007-04-05 14:30:00,60.39,60.41,60.39,60.41,10900.0,38.6535,38.6663,38.6535,38.6663,10900.0
2007-04-05 14:35:00,60.4,60.41,60.36,60.38,15100.0,38.6599,38.6663,38.6343,38.6471,15100.0
2007-04-05 14:40:00,60.38,60.38,60.31,60.31,28100.0,38.6471,38.6471,38.6023,38.6023,28100.0
2007-04-05 14:45:00,60.31,60.35,60.3,60.35,21100.0,38.6023,38.6279,38.5959,38.6279,21100.0
2007-04-05 14:50:00,60.35,60.35,60.33,60.34,9700.0,38.6279,38.6279,38.6151,38.6215,9700.0
2007-04-05 14:55:00,60.34,60.35,60.33,60.33,6900.0,38.6215,38.6279,38.6151,38.6151,6900.0
2007-04-05 15:00:00,60.33,60.36,60.33,60.35,18700.0,38.6151,38.6343,38.6151,38.6279,18700.0
2007-04-05 15:05:00,60.36,60.39,60.35,60.37,17600.0,38.6343,38.6535,38.6279,38.6407,17600.0
2007-04-05 15:10:00,60.38,60.38,60.32,60.33,23300.0,38.6471,38.6471,38.6087,38.6151,23300.0
2007-04-05 15:15:00,60.32,60.33,60.32,60.32,10100.0,38.6087,38.6151,38.6087,38.6087,10100.0
2007-04-05 15:20:00,60.32,60.33,60.31,60.33,13400.0,38.6087,38.6151,38.6023,38.6151,13400.0
2007-04-05 15:25:00,60.33,60.34,60.32,60.32,12100.0,38.6151,38.6215,38.6087,38.6087,12100.0
2007-04-05 15:30:00,60.33,60.33,60.24,60.25,29000.0,38.6151,38.6151,38.5575,38.5639,29000.0
2007-04-05 15:35:00,60.26,60.28,60.25,60.25,16900.0,38.5703,38.5831,38.5639,38.5639,16900.0
2007-04-05 15:40:00,60.26,60.26,60.24,60.26,25100.0,38.5703,38.5703,38.5575,38.5703,25100.0
2007-04-05 15:45:00,60.26,60.33,60.26,60.31,68000.0,38.5703,38.6151,38.5703,38.6023,68000.0
2007-04-05 15:50:00,60.3,60.34,60.3,60.34,50800.0,38.5959,38.6215,38.5959,38.6215,50800.0
2007-04-05 15:55:00,60.34,60.36,60.32,60.34,60800.0,38.6215,38.6343,38.6087,38.6215,60800.0
2007-04-09 09:30:00,60.45,60.45,60.16,60.38,51000.0,38.6919,38.6919,38.5063,38.6471,51000.0
2007-04-09 09:35:00,60.39,60.4,60.31,60.36,37900.0,38.6535,38.6599,38.6023,38.6343,37900.0
2007-04-09 09:40:00,60.36,60.42,60.31,60.34,47600.0,38.6343,38.6727,38.6023,38.6215,47600.0
2007-04-09 09:45:00,60.32,60.38,60.32,60.36,17400.0,38.6087,38.6471,38.6087,38.6343,17400.0
2007-04-09 09:50:00,60.36,60.4,60.33,60.35,22900.0,38.6343,38.6599,38.6151,38.6279,22900.0
2007-04-09 09:55:00,60.35,60.44,60.34,60.42,18300.0,38.6279,38.6855,38.6215,38.6727,18300.0
2007-04-09 10:00:00,60.44,60.45,60.37,60.37,22800.0,38.6855,38.6919,38.6407,38.6407,22800.0
2007-04-09 10:05:00,60.37,60.39,60.31,60.33,16900.0,38.6407,38.6535,38.6023,38.6151,16900.0
2007-04-09 10:10:00,60.32,60.33,60.28,60.29,16200.0,38.6087,38.6151,38.5831,38.5895,16200.0
2007-04-09 10:15:00,60.29,60.3,60.26,60.28,10500.0,38.5895,38.5959,38.5703,38.5831,10500.0
2007-04-09 10:20:00,60.28,60.33,60.27,60.33,16200.0,38.5831,38.6151,38.5767,38.6151,16200.0
2007-04-09 10:25:00,60.33,60.33,60.29,60.29,20600.0,38.6151,38.6151,38.5895,38.5895,20600.0
2007-04-09 10:30:00,60.29,60.3,60.23,60.23,29800.0,38.5895,38.5959,38.5511,38.5511,29800.0
2007-04-09 10:35:00,60.24,60.25,60.22,60.22,13200.0,38.5575,38.5639,38.5447,38.5447,13200.0
2007-04-09 10:40:00,60.22,60.26,60.22,60.23,28000.0,38.5447,38.5703,38.5447,38.5511,28000.0
2007-04-09 10:45:00,60.23,60.25,60.2,60.23,32000.0,38.5511,38.5639,38.5319,38.5511,32000.0
2007-04-09 10:50:00,60.23,60.26,60.23,60.24,50800.0,38.5511,38.5703,38.5511,38.5575,50800.0
2007-04-09 10:55:00,60.25,60.26,60.22,60.26,55700.0,38.5639,38.5703,38.5447,38.5703,55700.0
2007-04-09 11:00:00,60.26,60.27,60.22,60.23,60600.0,38.5703,38.5767,38.5447,38.5511,60600.0
2007-04-09 11:05:00,60.23,60.23,60.16,60.16,15900.0,38.5511,38.5511,38.5063,38.5063,15900.0
2007-04-09 11:10:00,60.16,60.17,60.12,60.12,14200.0,38.5063,38.5127,38.4807,38.4807,14200.0
2007-04-09 11:15:00,60.12,60.13,60.11,60.11,13300.0,38.4807,38.4871,38.4743,38.4743,13300.0
2007-04-09 11:20:00,60.1,60.15,60.1,60.15,13000.0,38.4679,38.4999,38.4679,38.4999,13000.0
2007-04-09 11:25:00,60.14,60.16,60.11,60.12,20100.0,38.4935,38.5063,38.4743,38.4807,20100.0
2007-04-09 11:30:00,60.13,60.19,60.11,60.19,16400.0,38.4871,38.5255,38.4743,38.5255,16400.0
2007-04-09 11:35:00,60.19,60.23,60.19,60.22,14800.0,38.5255,38.5511,38.5255,38.5447,14800.0
2007-04-09 11:40:00,60.22,60.24,60.22,60.23,8900.0,38.5447,38.5575,38.5447,38.5511,8900.0
2007-04-09 11:45:00,60.23,60.24,60.22,60.22,7300.0,38.5511,38.5575,38.5447,38.5447,7300.0
2007-04-09 11:50:00,60.22,60.22,60.19,60.2,20500.0,38.5447,38.5447,38.5255,38.5319,20500.0
2007-04-09 11:55:00,60.2,60.23,60.2,60.22,13400.0,38.5319,38.5511,38.5319,38.5447,13400.0
2007-04-09 12:00:00,60.21,60.23,60.21,60.23,11800.0,38.5383,38.5511,38.5383,38.5511,11800.0
2007-04-09 12:05:00,60.22,60.27,60.21,60.26,20600.0,38.5447,38.5767,38.5383,38.5703,20600.0
2007-04-09 12:10:00,60.26,60.26,60.22,60.23,24600.0,38.5703,38.5703,38.5447,38.5511,24600.0
2007-04-09 12:15:00,60.23,60.23,60.22,60.22,14300.0,38.5511,38.5511,38.5447,38.5447,14300.0
2007-04-09 12:20:00,60.22,60.23,60.22,60.22,8000.0,38.5447,38.5511,38.5447,38.5447,8000.0
2007-04-09 12:25:00,60.22,60.23,60.22,60.22,18600.0,38.5447,38.5511,38.5447,38.5447,18600.0
2007-04-09 12:30:00,60.23,60.24,60.22,60.23,20000.0,38.5511,38.5575,38.5447,38.5511,20000.0
2007-04-09 12:35:00,60.23,60.27,60.23,60.27,12000.0,38.5511,38.5767,38.5511,38.5767,12000.0
2007-04-09 12:40:00,60.28,60.37,60.28,60.36,16900.0,38.5831,38.6407,38.5831,38.6343,16900.0
2007-04-09 12:45:00,60.36,60.41,60.36,60.4,22600.0,38.6343,38.6663,38.6343,38.6599,22600.0
2007-04-09 12:50:00,60.4,60.41,60.39,60.41,11100.0,38.6599,38.6663,38.6535,38.6663,11100.0
2007-04-09 12:55:00,60.41,60.43,60.41,60.42,8600.0,38.6663,38.6791,38.6663,38.6727,8600.0
2007-04-09 13:00:00,60.42,60.42,60.37,60.38,10000.0,38.6727,38.6727,38.6407,38.6471,10000.0
2007-04-09 13:05:00,60.39,60.41,60.39,60.4,5600.0,38.6535,38.6663,38.6535,38.6599,5600.0
2007-04-09 13:10:00,60.4,60.41,60.39,60.4,9100.0,38.6599,38.6663,38.6535,38.6599,9100.0
2007-04-09 13:15:00,60.4,60.41,60.4,60.4,8700.0,38.6599,38.6663,38.6599,38.6599,8700.0
2007-04-09 13:20:00,60.41,60.44,60.41,60.43,6400.0,38.6663,38.6855,38.6663,38.6791,6400.0
2007-04-09 13:25:00,60.43,60.44,60.42,60.43,9000.0,38.6791,38.6855,38.6727,38.6791,9000.0
2007-04-09 13:30:00,60.43,60.44,60.42,60.43,10500.0,38.6791,38.6855,38.6727,38.6791,10500.0
2007-04-09 13:35:00,60.42,60.43,60.42,60.42,4700.0,38.6727,38.6791,38.6727,38.6727,4700.0
2007-04-09 13:40:00,60.42,60.45,60.42,60.43,11700.0,38.6727,38.6919,38.6727,38.6791,11700.0
2007-04-09 13:45:00,60.43,60.44,60.43,60.43,8300.0,38.6791,38.6855,38.6791,38.6791,8300.0
2007-04-09 13:50:00,60.43,60.44,60.39,60.4,21400.0,38.6791,38.6855,38.6535,38.6599,21400.0
2007-04-09 13:55:00,60.39,60.4,60.34,60.34,14700.0,38.6535,38.6599,38.6215,38.6215,14700.0
2007-04-09 14:00:00,60.34,60.34,60.29,60.29,11400.0,38.6215,38.6215,38.5895,38.5895,11400.0
2007-04-09 14:05:00,60.29,60.33,60.28,60.33,16300.0,38.5895,38.6151,38.5831,38.6151,16300.0
2007-04-09 14:10:00,60.33,60.34,60.33,60.34,6900.0,38.6151,38.6215,38.6151,38.6215,6900.0
2007-04-09 14:15:00,60.34,60.35,60.32,60.33,10700.0,38.6215,38.6279,38.6087,38.6151,10700.0
2007-04-09 14:20:00,60.33,60.34,60.32,60.32,7200.0,38.6151,38.6215,38.6087,38.6087,7200.0
2007-04-09 14:25:00,60.33,60.33,60.25,60.27,65100.0,38.6151,38.6151,38.5639,38.5767,65100.0
2007-04-09 14:30:00,60.27,60.3,60.27,60.29,22700.0,38.5767,38.5959,38.5767,38.5895,22700.0
2007-04-09 14:35:00,60.29,60.3,60.28,60.3,17300.0,38.5895,38.5959,38.5831,38.5959,17300.0
2007-04-09 14:40:00,60.3,60.3,60.28,60.28,11400.0,38.5959,38.5959,38.5831,38.5831,11400.0
2007-04-09 14:45:00,60.28,60.3,60.27,60.29,18100.0,38.5831,38.5959,38.5767,38.5895,18100.0
2007-04-09 14:50:00,60.28,60.29,60.26,60.26,13700.0,38.5831,38.5895,38.5703,38.5703,13700.0
2007-04-09 14:55:00,60.26,60.33,60.26,60.32,33900.0,38.5703,38.6151,38.5703,38.6087,33900.0
2007-04-09 15:00:00,60.33,60.34,60.32,60.33,12500.0,38.6151,38.6215,38.6087,38.6151,12500.0
2007-04-09 15:05:00,60.32,60.34,60.31,60.33,10500.0,38.6087,38.6215,38.6023,38.6151,10500.0
2007-04-09 15:10:00,60.34,60.35,60.33,60.33,19100.0,38.6215,38.6279,38.6151,38.6151,19100.0
2007-04-09 15:15:00,60.35,60.36,60.34,60.34,12200.0,38.6279,38.6343,38.6215,38.6215,12200.0
2007-04-09 15:20:00,60.34,60.35,60.33,60.34,18200.0,38.6215,38.6279,38.6151,38.6215,18200.0
2007-04-09 15:25:00,60.34,60.38,60.33,60.38,22000.0,38.6215,38.6471,38.6151,38.6471,22000.0
2007-04-09 15:30:00,60.38,60.38,60.37,60.38,14900.0,38.6471,38.6471,38.6407,38.6471,14900.0
2007-04-09 15:35:00,60.37,60.38,60.36,60.36,18100.0,38.6407,38.6471,38.6343,38.6343,18100.0
2007-04-09 15:40:00,60.37,60.37,60.33,60.34,24500.0,38.6407,38.6407,38.6151,38.6215,24500.0
2007-04-09 15:45:00,60.33,60.34,60.31,60.31,17200.0,38.6151,38.6215,38.6023,38.6023,17200.0
2007-04-09 15:50:00,60.31,60.37,60.31,60.37,29200.0,38.6023,38.6407,38.6023,38.6407,29200.0
2007-04-09 15:55:00,60.36,60.37,60.32,60.35,27900.0,38.6343,38.6407,38.6087,38.6279,27900.0
2007-04-10 09:30:00,60.13,60.28,60.04,60.28,33600.0,38.4871,38.5831,38.4294,38.5831,33600.0
2007-04-10 09:35:00,60.28,60.37,60.2,60.34,19100.0,38.5831,38.6407,38.5319,38.6215,19100.0
2007-04-10 09:40:00,60.34,60.4,60.34,60.4,10200.0,38.6215,38.6599,38.6215,38.6599,10200.0
2007-04-10 09:45:00,60.4,60.4,60.37,60.4,21100.0,38.6599,38.6599,38.6407,38.6599,21100.0
2007-04-10 09:50:00,60.4,60.42,60.4,60.42,9400.0,38.6599,38.6727,38.6599,38.6727,9400.0
2007-04-10 09:55:00,60.42,60.52,60.41,60.48,17500.0,38.6727,38.7367,38.6663,38.7111,17500.0
2007-04-10 10:00:00,60.49,60.52,60.47,60.5,9100.0,38.7175,38.7367,38.7047,38.7239,9100.0
2007-04-10 10:05:00,60.48,60.51,60.46,60.47,15800.0,38.7111,38.7303,38.6983,38.7047,15800.0
2007-04-10 10:10:00,60.46,60.56,60.46,60.55,21400.0,38.6983,38.7623,38.6983,38.7559,21400.0
2007-04-10 10:15:00,60.55,60.64,60.55,60.61,8600.0,38.7559,38.8135,38.7559,38.7943,8600.0
2007-04-10 10:20:00,60.61,60.64,60.6,60.61,12700.0,38.7943,38.8135,38.7879,38.7943,12700.0
2007-04-10 10:25:00,60.62,60.63,60.59,60.62,18800.0,38.8007,38.8071,38.7815,38.8007,18800.0
2007-04-10 10:30:00,60.6,60.62,60.57,60.57,11500.0,38.7879,38.8007,38.7687,38.7687,11500.0
2007-04-10 10:35:00,60.58,60.58,60.54,60.56,17700.0,38.7751,38.7751,38.7495,38.7623,17700.0
2007-04-10 10:40:00,60.54,60.58,60.53,60.53,14600.0,38.7495,38.7751,38.7431,38.7431,14600.0
2007-04-10 10:45:00,60.53,60.61,60.53,60.6,18600.0,38.7431,38.7943,38.7431,38.7879,18600.0
2007-04-10 10:50:00,60.6,60.6,60.56,60.56,9000.0,38.7879,38.7879,38.7623,38.7623,9000.0
2007-04-10 10:55:00,60.56,60.56,60.54,60.55,9700.0,38.7623,38.7623,38.7495,38.7559,9700.0
2007-04-10 11:00:00,60.54,60.59,60.54,60.59,23900.0,38.7495,38.7815,38.7495,38.7815,23900.0
2007-04-10 11:05:00,60.59,60.6,60.58,60.6,30000.0,38.7815,38.7879,38.7751,38.7879,30000.0
2007-04-10 11:10:00,60.6,60.61,60.59,60.59,13600.0,38.7879,38.7943,38.7815,38.7815,13600.0
2007-04-10 11:15:00,60.59,60.61,60.58,60.59,39000.0,38.7815,38.7943,38.7751,38.7815,39000.0
2007-04-10 11:20:00,60.59,60.59,60.57,60.58,12500.0,38.7815,38.7815,38.7687,38.7751,12500.0
2007-04-10 11:25:00,60.57,60.63,60.57,60.63,17900.0,38.7687,38.8071,38.7687,38.8071,17900.0
2007-04-10 11:30:00,60.61,60.63,60.57,60.57,20000.0,38.7943,38.8071,38.7687,38.7687,20000.0
2007-04-10 11:35:00,60.57,60.57,60.52,60.52,28600.0,38.7687,38.7687,38.7367,38.7367,28600.0
2007-04-10 11:40:00,60.52,60.55,60.5,60.53,26700.0,38.7367,38.7559,38.7239,38.7431,26700.0
2007-04-10 11:45:00,60.53,60.54,60.5,60.5,12100.0,38.7431,38.7495,38.7239,38.7239,12100.0
2007-04-10 11:50:00,60.5,60.51,60.49,60.49,14000.0,38.7239,38.7303,38.7175,38.7175,14000.0
2007-04-10 11:55:00,60.49,60.5,60.48,60.49,22500.0,38.7175,38.7239,38.7111,38.7175,22500.0
2007-04-10 12:00:00,60.48,60.51,60.48,60.5,24900.0,38.7111,38.7303,38.7111,38.7239,24900.0
2007-04-10 12:05:00,60.5,60.54,60.5,60.52,20500.0,38.7239,38.7495,38.7239,38.7367,20500.0
2007-04-10 12:10:00,60.53,60.53,60.5,60.5,13500.0,38.7431,38.7431,38.7239,38.7239,13500.0
2007-04-10 12:15:00,60.51,60.54,60.51,60.52,19100.0,38.7303,38.7495,38.7303,38.7367,19100.0
2007-04-10 12:20:00,60.52,60.53,60.51,60.53,11400.0,38.7367,38.7431,38.7303,38.7431,11400.0
2007-04-10 12:25:00,60.53,60.53,60.5,60.5,6800.0,38.7431,38.7431,38.7239,38.7239,6800.0
2007-04-10 12:30:00,60.5,60.51,60.5,60.5,8600.0,38.7239,38.7303,38.7239,38.7239,8600.0
2007-04-10 12:35:00,60.5,60.53,60.5,60.52,9800.0,38.7239,38.7431,38.7239,38.7367,9800.0
2007-04-10 12:40:00,60.52,60.53,60.51,60.51,6500.0,38.7367,38.7431,38.7303,38.7303,6500.0
2007-04-10 12:45:00,60.51,60.52,60.51,60.52,6200.0,38.7303,38.7367,38.7303,38.7367,6200.0
2007-04-10 12:50:00,60.52,60.53,60.51,60.51,10800.0,38.7367,38.7431,38.7303,38.7303,10800.0
2007-04-10 12:55:00,60.51,60.52,60.5,60.52,8500.0,38.7303,38.7367,38.7239,38.7367,8500.0
2007-04-10 13:00:00,60.51,60.54,60.51,60.53,5000.0,38.7303,38.7495,38.7303,38.7431,5000.0
2007-04-10 13:05:00,60.53,60.54,60.53,60.53,7600.0,38.7431,38.7495,38.7431,38.7431,7600.0
2007-04-10 13:10:00,60.53,60.54,60.52,60.52,70600.0,38.7431,38.7495,38.7367,38.7367,70600.0
2007-04-10 13:15:00,60.52,60.53,60.52,60.52,3800.0,38.7367,38.7431,38.7367,38.7367,3800.0
2007-04-10 13:20:00,60.52,60.6,60.52,60.59,19000.0,38.7367,38.7879,38.7367,38.7815,19000.0
2007-04-10 13:25:00,60.59,60.6,60.58,60.59,12600.0,38.7815,38.7879,38.7751,38.7815,12600.0
2007-04-10 13:30:00,60.59,60.61,60.58,60.61,15500.0,38.7815,38.7943,38.7751,38.7943,15500.0
2007-04-10 13:35:00,60.61,60.62,60.6,60.62,17700.0,38.7943,38.8007,38.7879,38.8007,17700.0
2007-04-10 13:40:00,60.62,60.63,60.62,60.63,9700.0,38.8007,38.8071,38.8007,38.8071,9700.0
2007-04-10 13:45:00,60.63,60.64,60.63,60.63,4600.0,38.8071,38.8135,38.8071,38.8071,4600.0
2007-04-10 13:50:00,60.63,60.64,60.63,60.64,11800.0,38.8071,38.8135,38.8071,38.8135,11800.0
2007-04-10 13:55:00,60.63,60.63,60.61,60.61,12000.0,38.8071,38.8071,38.7943,38.7943,12000.0
2007-04-10 14:00:00,60.61,60.61,60.58,60.58,17400.0,38.7943,38.7943,38.7751,38.7751,17400.0
2007-04-10 14:05:00,60.59,60.6,60.58,60.59,6900.0,38.7815,38.7879,38.7751,38.7815,6900.0
2007-04-10 14:10:00,60.59,60.61,60.58,60.59,19600.0,38.7815,38.7943,38.7751,38.7815,19600.0
2007-04-10 14:15:00,60.59,60.59,60.55,60.55,13700.0,38.7815,38.7815,38.7559,38.7559,13700.0
2007-04-10 14:20:00,60.56,60.57,60.55,60.57,14100.0,38.7623,38.7687,38.7559,38.7687,14100.0
2007-04-10 14:25:00,60.57,60.58,60.53,60.53,23400.0,38.7687,38.7751,38.7431,38.7431,23400.0
2007-04-10 14:30:00,60.53,60.54,60.49,60.49,14100.0,38.7431,38.7495,38.7175,38.7175,14100.0
2007-04-10 14:35:00,60.5,60.5,60.47,60.48,24600.0,38.7239,38.7239,38.7047,38.7111,24600.0
2007-04-10 14:40:00,60.49,60.49,60.48,60.49,11600.0,38.7175,38.7175,38.7111,38.7175,11600.0
2007-04-10 14:45:00,60.48,60.57,60.48,60.57,44200.0,38.7111,38.7687,38.7111,38.7687,44200.0
2007-04-10 14:50:00,60.57,60.58,60.56,60.56,22300.0,38.7687,38.7751,38.7623,38.7623,22300.0
2007-04-10 14:55:00,60.56,60.56,60.53,60.54,7200.0,38.7623,38.7623,38.7431,38.7495,7200.0
2007-04-10 15:00:00,60.54,60.54,60.52,60.53,12800.0,38.7495,38.7495,38.7367,38.7431,12800.0
2007-04-10 15:05:00,60.52,60.53,60.52,60.52,16000.0,38.7367,38.7431,38.7367,38.7367,16000.0
2007-04-10 15:10:00,60.52,60.55,60.52,60.53,33700.0,38.7367,38.7559,38.7367,38.7431,33700.0
2007-04-10 15:15:00,60.53,60.53,60.49,60.5,17800.0,38.7431,38.7431,38.7175,38.7239,17800.0
2007-04-10 15:20:00,60.5,60.58,60.49,60.57,42700.0,38.7239,38.7751,38.7175,38.7687,42700.0
2007-04-10 15:25:00,60.57,60.62,60.57,60.61,36700.0,38.7687,38.8007,38.7687,38.7943,36700.0
2007-04-10 15:30:00,60.62,60.65,60.61,60.64,56400.0,38.8007,38.8199,38.7943,38.8135,56400.0
2007-04-10 15:35:00,60.63,60.68,60.63,60.67,51100.0,38.8071,38.8391,38.8071,38.8327,51100.0
2007-04-10 15:40:00,60.66,60.67,60.6,60.63,58300.0,38.8263,38.8327,38.7879,38.8071,58300.0
2007-04-10 15:45:00,60.64,60.64,60.62,60.63,50800.0,38.8135,38.8135,38.8007,38.8071,50800.0
2007-04-10 15:50:00,60.64,60.65,60.63,60.64,58300.0,38.8135,38.8199,38.8071,38.8135,58300.0
2007-04-10 15:55:00,60.64,60.66,60.63,60.64,49900.0,38.8135,38.8263,38.8071,38.8135,49900.0
2007-04-11 09:30:00,60.68,60.99,60.67,60.77,91600.0,38.8391,39.0375,38.8327,38.8967,91600.0
2007-04-11 09:35:00,60.77,60.91,60.75,60.75,39300.0,38.8967,38.9863,38.8839,38.8839,39300.0
2007-04-11 09:40:00,60.76,60.84,60.74,60.83,27300.0,38.8903,38.9415,38.8775,38.9351,27300.0
2007-04-11 09:45:00,60.83,60.86,60.71,60.72,33100.0,38.9351,38.9543,38.8583,38.8647,33100.0
2007-04-11 09:50:00,60.73,60.83,60.71,60.77,42100.0,38.8711,38.9351,38.8583,38.8967,42100.0
2007-04-11 09:55:00,60.77,60.81,60.77,60.78,24100.0,38.8967,38.9223,38.8967,38.9031,24100.0
2007-04-11 10:00:00,60.78,60.85,60.78,60.85,17900.0,38.9031,38.9479,38.9031,38.9479,17900.0
2007-04-11 10:05:00,60.84,60.88,60.83,60.87,23800.0,38.9415,38.9671,38.9351,38.9607,23800.0
2007-04-11 10:10:00,60.87,60.89,60.85,60.87,23800.0,38.9607,38.9735,38.9479,38.9607,23800.0
2007-04-11 10:15:00,60.87,60.9,60.86,60.88,20200.0,38.9607,38.9799,38.9543,38.9671,20200.0
2007-04-11 10:20:00,60.89,60.89,60.83,60.84,18600.0,38.9735,38.9735,38.9351,38.9415,18600.0
2007-04-11 10:25:00,60.85,60.9,60.85,60.9,20600.0,38.9479,38.9799,38.9479,38.9799,20600.0
2007-04-11 10:30:00,60.9,60.91,60.89,60.9,24300.0,38.9799,38.9863,38.9735,38.9799,24300.0
2007-04-11 10:35:00,60.89,60.92,60.89,60.92,22200.0,38.9735,38.9927,38.9735,38.9927,22200.0
2007-04-11 10:40:00,60.9,60.9,60.83,60.83,49300.0,38.9799,38.9799,38.9351,38.9351,49300.0
2007-04-11 10:45:00,60.83,60.84,60.76,60.8,66800.0,38.9351,38.9415,38.8903,38.9159,66800.0
2007-04-11 10:50:00,60.8,60.8,60.67,60.67,48700.0,38.9159,38.9159,38.8327,38.8327,48700.0
2007-04-11 10:55:00,60.68,60.74,60.68,60.73,27900.0,38.8391,38.8775,38.8391,38.8711,27900.0
2007-04-11 11:00:00,60.74,60.78,60.73,60.74,25000.0,38.8775,38.9031,38.8711,38.8775,25000.0
2007-04-11 11:05:00,60.74,60.74,60.68,60.68,21000.0,38.8775,38.8775,38.8391,38.8391,21000.0
2007-04-11 11:10:00,60.68,60.69,60.67,60.67,27300.0,38.8391,38.8455,38.8327,38.8327,27300.0
2007-04-11 11:15:00,60.67,61.0,60.67,60.98,196400.0,38.8327,39.0439,38.8327,39.0311,196400.0
2007-04-11 11:20:00,60.98,61.05,60.97,61.02,56000.0,39.0311,39.0759,39.0247,39.0567,56000.0
2007-04-11 11:25:00,61.02,61.03,60.97,60.99,43800.0,39.0567,39.0631,39.0247,39.0375,43800.0
2007-04-11 11:30:00,60.99,61.01,60.94,60.94,33100.0,39.0375,39.0503,39.0055,39.0055,33100.0
2007-04-11 11:35:00,60.94,60.94,60.9,60.9,25100.0,39.0055,39.0055,38.9799,38.9799,25100.0
2007-04-11 11:40:00,60.9,60.9,60.83,60.85,26300.0,38.9799,38.9799,38.9351,38.9479,26300.0
2007-04-11 11:45:00,60.85,60.86,60.83,60.84,19300.0,38.9479,38.9543,38.9351,38.9415,19300.0
2007-04-11 11:50:00,60.84,60.86,60.84,60.85,16200.0,38.9415,38.9543,38.9415,38.9479,16200.0
2007-04-11 11:55:00,60.85,60.91,60.85,60.91,18000.0,38.9479,38.9863,38.9479,38.9863,18000.0
2007-04-11 12:00:00,60.92,60.93,60.88,60.89,40900.0,38.9927,38.9991,38.9671,38.9735,40900.0
2007-04-11 12:05:00,60.9,60.93,60.88,60.93,18000.0,38.9799,38.9991,38.9671,38.9991,18000.0
2007-04-11 12:10:00,60.93,60.93,60.9,60.91,16400.0,38.9991,38.9991,38.9799,38.9863,16400.0
2007-04-11 12:15:00,60.91,60.93,60.9,60.91,16500.0,38.9863,38.9991,38.9799,38.9863,16500.0
2007-04-11 12:20:00,60.91,60.99,60.91,60.99,21300.0,38.9863,39.0375,38.9863,39.0375,21300.0
2007-04-11 12:25:00,60.99,61.04,60.98,61.03,33800.0,39.0375,39.0695,39.0311,39.0631,33800.0
2007-04-11 12:30:00,61.02,61.03,60.99,61.01,21800.0,39.0567,39.0631,39.0375,39.0503,21800.0
2007-04-11 12:35:00,61.0,61.01,60.94,60.94,14100.0,39.0439,39.0503,39.0055,39.0055,14100.0
2007-04-11 12:40:00,60.95,61.13,60.95,61.08,85500.0,39.0119,39.1271,39.0119,39.0951,85500.0
2007-04-11 12:45:00,61.08,61.1,61.07,61.07,20400.0,39.0951,39.1079,39.0887,39.0887,20400.0
2007-04-11 12:50:00,61.07,61.09,61.07,61.08,16700.0,39.0887,39.1015,39.0887,39.0951,16700.0
2007-04-11 12:55:00,61.08,61.16,61.07,61.15,32800.0,39.0951,39.1463,39.0887,39.1399,32800.0
2007-04-11 13:00:00,61.15,61.15,61.1,61.11,20600.0,39.1399,39.1399,39.1079,39.1143,20600.0
2007-04-11 13:05:00,61.11,61.25,61.1,61.23,40100.0,39.1143,39.2039,39.1079,39.1911,40100.0
2007-04-11 13:10:00,61.23,61.35,61.21,61.34,95100.0,39.1911,39.2679,39.1783,39.2615,95100.0
2007-04-11 13:15:00,61.33,61.36,61.33,61.34,73100.0,39.2551,39.2743,39.2551,39.2615,73100.0
2007-04-11 13:20:00,61.34,61.34,61.27,61.27,17600.0,39.2615,39.2615,39.2167,39.2167,17600.0
2007-04-11 13:25:00,61.27,61.28,61.26,61.28,19100.0,39.2167,39.2231,39.2103,39.2231,19100.0
2007-04-11 13:30:00,61.28,61.31,61.28,61.29,23500.0,39.2231,39.2423,39.2231,39.2295,23500.0
2007-04-11 13:35:00,61.3,61.31,61.29,61.3,30900.0,39.2359,39.2423,39.2295,39.2359,30900.0
2007-04-11 13:40:00,61.29,61.31,61.28,61.29,23400.0,39.2295,39.2423,39.2231,39.2295,23400.0
2007-04-11 13:45:00,61.29,61.3,61.23,61.25,45900.0,39.2295,39.2359,39.1911,39.2039,45900.0
2007-04-11 13:50:00,61.26,61.27,61.23,61.23,25200.0,39.2103,39.2167,39.1911,39.1911,25200.0
2007-04-11 13:55:00,61.24,61.24,61.17,61.17,26300.0,39.1975,39.1975,39.1527,39.1527,26300.0
2007-04-11 14:00:00,61.18,61.18,60.98,61.01,106800.0,39.1591,39.1591,39.0311,39.0503,106800.0
2007-04-11 14:05:00,60.98,61.02,60.92,60.96,46500.0,39.0311,39.0567,38.9927,39.0183,46500.0
2007-04-11 14:10:00,60.97,60.98,60.89,60.98,50000.0,39.0247,39.0311,38.9735,39.0311,50000.0
2007-04-11 14:15:00,60.97,61.02,60.88,60.91,44100.0,39.0247,39.0567,38.9671,38.9863,44100.0
2007-04-11 14:20:00,60.92,61.0,60.91,60.99,30600.0,38.9927,39.0439,38.9863,39.0375,30600.0
2007-04-11 14:25:00,60.99,61.0,60.93,60.94,20800.0,39.0375,39.0439,38.9991,39.0055,20800.0
2007-04-11 14:30:00,60.93,60.93,60.88,60.89,27200.0,38.9991,38.9991,38.9671,38.9735,27200.0
2007-04-11 14:35:00,60.89,60.91,60.79,60.87,73600.0,38.9735,38.9863,38.9095,38.9607,73600.0
2007-04-11 14:40:00,60.87,60.88,60.77,60.78,33600.0,38.9607,38.9671,38.8967,38.9031,33600.0
2007-04-11 14:45:00,60.77,60.86,60.74,60.82,37900.0,38.8967,38.9543,38.8775,38.9287,37900.0
2007-04-11 14:50:00,60.83,60.83,60.81,60.81,19700.0,38.9351,38.9351,38.9223,38.9223,19700.0
2007-04-11 14:55:00,60.82,60.82,60.8,60.81,24700.0,38.9287,38.9287,38.9159,38.9223,24700.0
2007-04-11 15:00:00,60.81,60.9,60.79,60.89,36800.0,38.9223,38.9799,38.9095,38.9735,36800.0
2007-04-11 15:05:00,60.89,60.9,60.86,60.86,18800.0,38.9735,38.9799,38.9543,38.9543,18800.0
2007-04-11 15:10:00,60.86,60.89,60.85,60.88,11900.0,38.9543,38.9735,38.9479,38.9671,11900.0
2007-04-11 15:15:00,60.88,60.89,60.83,60.84,29800.0,38.9671,38.9735,38.9351,38.9415,29800.0
2007-04-11 15:20:00,60.85,60.92,60.85,60.9,46600.0,38.9479,38.9927,38.9479,38.9799,46600.0
2007-04-11 15:25:00,60.89,60.9,60.85,60.85,33500.0,38.9735,38.9799,38.9479,38.9479,33500.0
2007-04-11 15:30:00,60.86,60.89,60.85,60.87,29500.0,38.9543,38.9735,38.9479,38.9607,29500.0
2007-04-11 15:35:00,60.88,60.92,60.88,60.91,36500.0,38.9671,38.9927,38.9671,38.9863,36500.0
2007-04-11 15:40:00,60.92,60.98,60.9,60.97,42300.0,38.9927,39.0311,38.9799,39.0247,42300.0
2007-04-11 15:45:00,60.96,61.07,60.96,61.02,74500.0,39.0183,39.0887,39.0183,39.0567,74500.0
2007-04-11 15:50:00,61.02,61.03,60.96,60.96,63100.0,39.0567,39.0631,39.0183,39.0183,63100.0
2007-04-11 15:55:00,60.97,60.97,60.9,60.91,79700.0,39.0247,39.0247,38.9799,38.9863,79700.0
2007-04-12 09:30:00,60.97,61.01,60.83,60.83,71100.0,39.0247,39.0503,38.9351,38.9351,71100.0
2007-04-12 09:35:00,60.83,60.83,60.7,60.71,23400.0,38.9351,38.9351,38.8519,38.8583,23400.0
2007-04-12 09:40:00,60.7,60.7,60.66,60.66,35400.0,38.8519,38.8519,38.8263,38.8263,35400.0
2007-04-12 09:45:00,60.66,60.7,60.65,60.69,14900.0,38.8263,38.8519,38.8199,38.8455,14900.0
2007-04-12 09:50:00,60.7,60.7,60.61,60.61,50400.0,38.8519,38.8519,38.7943,38.7943,50400.0
2007-04-12 09:55:00,60.61,60.66,60.58,60.6,64100.0,38.7943,38.8263,38.7751,38.7879,64100.0
2007-04-12 10:00:00,60.6,60.61,60.52,60.6,34500.0,38.7879,38.7943,38.7367,38.7879,34500.0
2007-04-12 10:05:00,60.59,60.61,60.58,60.58,21600.0,38.7815,38.7943,38.7751,38.7751,21600.0
2007-04-12 10:10:00,60.58,60.58,60.48,60.5,28300.0,38.7751,38.7751,38.7111,38.7239,28300.0
2007-04-12 10:15:00,60.5,60.56,60.5,60.56,17700.0,38.7239,38.7623,38.7239,38.7623,17700.0
2007-04-12 10:20:00,60.56,60.65,60.55,60.57,46500.0,38.7623,38.8199,38.7559,38.7687,46500.0
2007-04-12 10:25:00,60.57,60.64,60.56,60.63,38200.0,38.7687,38.8135,38.7623,38.8071,38200.0
2007-04-12 10:30:00,60.62,60.67,60.6,60.6,28700.0,38.8007,38.8327,38.7879,38.7879,28700.0
2007-04-12 10:35:00,60.6,60.62,60.53,60.53,32700.0,38.7879,38.8007,38.7431,38.7431,32700.0
2007-04-12 10:40:00,60.53,60.59,60.52,60.58,21600.0,38.7431,38.7815,38.7367,38.7751,21600.0
2007-04-12 10:45:00,60.59,60.66,60.57,60.6,38600.0,38.7815,38.8263,38.7687,38.7879,38600.0
2007-04-12 10:50:00,60.6,60.63,60.58,60.61,57700.0,38.7879,38.8071,38.7751,38.7943,57700.0
2007-04-12 10:55:00,60.61,60.61,60.58,60.6,25700.0,38.7943,38.7943,38.7751,38.7879,25700.0
2007-04-12 11:00:00,60.59,60.62,60.59,60.61,35300.0,38.7815,38.8007,38.7815,38.7943,35300.0
2007-04-12 11:05:00,60.61,60.61,60.59,60.61,19400.0,38.7943,38.7943,38.7815,38.7943,19400.0
2007-04-12 11:10:00,60.61,60.67,60.61,60.62,35100.0,38.7943,38.8327,38.7943,38.8007,35100.0
2007-04-12 11:15:00,60.62,60.62,60.58,60.58,13200.0,38.8007,38.8007,38.7751,38.7751,13200.0
2007-04-12 11:20:00,60.58,60.59,60.52,60.52,29900.0,38.7751,38.7815,38.7367,38.7367,29900.0
2007-04-12 11:25:00,60.53,60.53,60.52,60.52,6500.0,38.7431,38.7431,38.7367,38.7367,6500.0
2007-04-12 11:30:00,60.52,60.55,60.51,60.53,29100.0,38.7367,38.7559,38.7303,38.7431,29100.0
2007-04-12 11:35:00,60.53,60.54,60.48,60.5,32300.0,38.7431,38.7495,38.7111,38.7239,32300.0
2007-04-12 11:40:00,60.5,60.52,60.44,60.51,38400.0,38.7239,38.7367,38.6855,38.7303,38400.0
2007-04-12 11:45:00,60.5,60.51,60.5,60.51,11600.0,38.7239,38.7303,38.7239,38.7303,11600.0
2007-04-12 11:50:00,60.51,60.53,60.5,60.51,25000.0,38.7303,38.7431,38.7239,38.7303,25000.0
2007-04-12 11:55:00,60.51,60.52,60.5,60.51,9100.0,38.7303,38.7367,38.7239,38.7303,9100.0
2007-04-12 12:00:00,60.52,60.65,60.5,60.64,43100.0,38.7367,38.8199,38.7239,38.8135,43100.0
2007-04-12 12:05:00,60.65,60.67,60.61,60.64,26300.0,38.8199,38.8327,38.7943,38.8135,26300.0
2007-04-12 12:10:00,60.65,60.66,60.63,60.65,8000.0,38.8199,38.8263,38.8071,38.8199,8000.0
2007-04-12 12:15:00,60.65,60.71,60.64,60.69,39900.0,38.8199,38.8583,38.8135,38.8455,39900.0
2007-04-12 12:20:00,60.7,60.7,60.68,60.69,9600.0,38.8519,38.8519,38.8391,38.8455,9600.0
2007-04-12 12:25:00,60.69,60.7,60.67,60.68,11100.0,38.8455,38.8519,38.8327,38.8391,11100.0
2007-04-12 12:30:00,60.67,60.67,60.62,60.62,16400.0,38.8327,38.8327,38.8007,38.8007,16400.0
2007-04-12 12:35:00,60.62,60.62,60.61,60.61,6900.0,38.8007,38.8007,38.7943,38.7943,6900.0
2007-04-12 12:40:00,60.62,60.65,60.61,60.65,17900.0,38.8007,38.8199,38.7943,38.8199,17900.0
2007-04-12 12:45:00,60.65,60.66,60.64,60.64,7600.0,38.8199,38.8263,38.8135,38.8135,7600.0
2007-04-12 12:50:00,60.65,60.67,60.64,60.66,12500.0,38.8199,38.8327,38.8135,38.8263,12500.0
2007-04-12 12:55:00,60.66,60.66,60.64,60.65,7200.0,38.8263,38.8263,38.8135,38.8199,7200.0
2007-04-12 13:00:00,60.65,60.69,60.65,60.69,9300.0,38.8199,38.8455,38.8199,38.8455,9300.0
2007-04-12 13:05:00,60.69,60.7,60.68,60.7,13900.0,38.8455,38.8519,38.8391,38.8519,13900.0
2007-04-12 13:10:00,60.7,60.7,60.68,60.68,10400.0,38.8519,38.8519,38.8391,38.8391,10400.0
2007-04-12 13:15:00,60.69,60.69,60.68,60.68,11700.0,38.8455,38.8455,38.8391,38.8391,11700.0
2007-04-12 13:20:00,60.68,60.72,60.68,60.71,35500.0,38.8391,38.8647,38.8391,38.8583,35500.0
2007-04-12 13:25:00,60.71,60.71,60.69,60.7,27600.0,38.8583,38.8583,38.8455,38.8519,27600.0
2007-04-12 13:30:00,60.71,60.73,60.7,60.72,26200.0,38.8583,38.8711,38.8519,38.8647,26200.0
2007-04-12 13:35:00,60.73,60.74,60.69,60.69,18500.0,38.8711,38.8775,38.8455,38.8455,18500.0
2007-04-12 13:40:00,60.71,60.72,60.7,60.71,9300.0,38.8583,38.8647,38.8519,38.8583,9300.0
2007-04-12 13:45:00,60.71,60.74,60.71,60.73,17200.0,38.8583,38.8775,38.8583,38.8711,17200.0
2007-04-12 13:50:00,60.73,60.74,60.69,60.7,23000.0,38.8711,38.8775,38.8455,38.8519,23000.0
2007-04-12 13:55:00,60.7,60.7,60.68,60.69,7700.0,38.8519,38.8519,38.8391,38.8455,7700.0
2007-04-12 14:00:00,60.68,60.7,60.68,60.69,20600.0,38.8391,38.8519,38.8391,38.8455,20600.0
2007-04-12 14:05:00,60.69,60.69,60.66,60.69,15400.0,38.8455,38.8455,38.8263,38.8455,15400.0
2007-04-12 14:10:00,60.69,60.71,60.67,60.7,14800.0,38.8455,38.8583,38.8327,38.8519,14800.0
2007-04-12 14:15:00,60.71,60.72,60.7,60.72,12000.0,38.8583,38.8647,38.8519,38.8647,12000.0
2007-04-12 14:20:00,60.73,60.74,60.72,60.74,8700.0,38.8711,38.8775,38.8647,38.8775,8700.0
2007-04-12 14:25:00,60.75,60.76,60.73,60.76,18700.0,38.8839,38.8903,38.8711,38.8903,18700.0
2007-04-12 14:30:00,60.76,60.78,60.75,60.77,7900.0,38.8903,38.9031,38.8839,38.8967,7900.0
2007-04-12 14:35:00,60.77,60.78,60.77,60.77,12600.0,38.8967,38.9031,38.8967,38.8967,12600.0
2007-04-12 14:40:00,60.78,60.82,60.77,60.82,18700.0,38.9031,38.9287,38.8967,38.9287,18700.0
2007-04-12 14:45:00,60.82,60.83,60.82,60.83,7000.0,38.9287,38.9351,38.9287,38.9351,7000.0
2007-04-12 14:50:00,60.83,60.88,60.83,60.88,17300.0,38.9351,38.9671,38.9351,38.9671,17300.0
2007-04-12 14:55:00,60.88,60.89,60.87,60.88,14100.0,38.9671,38.9735,38.9607,38.9671,14100.0
2007-04-12 15:00:00,60.88,60.88,60.84,60.84,16300.0,38.9671,38.9671,38.9415,38.9415,16300.0
2007-04-12 15:05:00,60.84,60.85,60.84,60.84,11600.0,38.9415,38.9479,38.9415,38.9415,11600.0
2007-04-12 15:10:00,60.84,60.85,60.83,60.84,18200.0,38.9415,38.9479,38.9351,38.9415,18200.0
2007-04-12 15:15:00,60.84,60.84,60.8,60.8,22500.0,38.9415,38.9415,38.9159,38.9159,22500.0
2007-04-12 15:20:00,60.79,60.83,60.79,60.83,17300.0,38.9095,38.9351,38.9095,38.9351,17300.0
2007-04-12 15:25:00,60.83,60.89,60.83,60.88,28600.0,38.9351,38.9735,38.9351,38.9671,28600.0
2007-04-12 15:30:00,60.89,60.89,60.87,60.88,27700.0,38.9735,38.9735,38.9607,38.9671,27700.0
2007-04-12 15:35:00,60.88,60.9,60.88,60.89,21000.0,38.9671,38.9799,38.9671,38.9735,21000.0
2007-04-12 15:40:00,60.89,60.91,60.89,60.91,28100.0,38.9735,38.9863,38.9735,38.9863,28100.0
2007-04-12 15:45:00,60.91,60.93,60.9,60.93,32000.0,38.9863,38.9991,38.9799,38.9991,32000.0
2007-04-12 15:50:00,60.93,60.97,60.93,60.95,43600.0,38.9991,39.0247,38.9991,39.0119,43600.0
2007-04-12 15:55:00,60.96,60.97,60.93,60.95,46500.0,39.0183,39.0247,38.9991,39.0119,46500.0
2007-04-13 09:30:00,61.2,61.4,61.0,61.37,82900.0,39.1719,39.2999,39.0439,39.2807,82900.0
2007-04-13 09:35:00,61.38,61.49,61.38,61.46,65300.0,39.2871,39.3575,39.2871,39.3383,65300.0
2007-04-13 09:40:00,61.47,61.58,61.46,61.51,38300.0,39.3447,39.4151,39.3383,39.3703,38300.0
2007-04-13 09:45:00,61.51,61.62,61.48,61.62,28200.0,39.3703,39.4407,39.3511,39.4407,28200.0
2007-04-13 09:50:00,61.61,61.85,61.61,61.77,107600.0,39.4343,39.588,39.4343,39.5368,107600.0
2007-04-13 09:55:00,61.78,61.95,61.77,61.85,66800.0,39.5432,39.652,39.5368,39.588,66800.0
2007-04-13 10:00:00,61.83,61.88,61.68,61.74,55100.0,39.5752,39.6072,39.4792,39.5176,55100.0
2007-04-13 10:05:00,61.75,61.77,61.55,61.56,49300.0,39.524,39.5368,39.3959,39.4023,49300.0
2007-04-13 10:10:00,61.56,61.67,61.56,61.61,28600.0,39.4023,39.4728,39.4023,39.4343,28600.0
2007-04-13 10:15:00,61.58,61.66,61.51,61.52,27000.0,39.4151,39.4664,39.3703,39.3767,27000.0
2007-04-13 10:20:00,61.54,61.68,61.54,61.63,28700.0,39.3895,39.4792,39.3895,39.4471,28700.0
2007-04-13 10:25:00,61.63,61.63,61.48,61.54,41500.0,39.4471,39.4471,39.3511,39.3895,41500.0
2007-04-13 10:30:00,61.54,61.61,61.48,61.5,60800.0,39.3895,39.4343,39.3511,39.3639,60800.0
2007-04-13 10:35:00,61.49,61.62,61.49,61.53,49500.0,39.3575,39.4407,39.3575,39.3831,49500.0
2007-04-13 10:40:00,61.53,61.54,61.45,61.46,53500.0,39.3831,39.3895,39.3319,39.3383,53500.0
2007-04-13 10:45:00,61.44,61.49,61.41,61.45,45400.0,39.3255,39.3575,39.3063,39.3319,45400.0
2007-04-13 10:50:00,61.44,61.5,61.44,61.46,20300.0,39.3255,39.3639,39.3255,39.3383,20300.0
2007-04-13 10:55:00,61.45,61.48,61.45,61.46,14300.0,39.3319,39.3511,39.3319,39.3383,14300.0
2007-04-13 11:00:00,61.46,61.51,61.46,61.51,16500.0,39.3383,39.3703,39.3383,39.3703,16500.0
2007-04-13 11:05:00,61.5,61.55,61.5,61.53,39900.0,39.3639,39.3959,39.3639,39.3831,39900.0
2007-04-13 11:10:00,61.53,61.53,61.47,61.5,29200.0,39.3831,39.3831,39.3447,39.3639,29200.0
2007-04-13 11:15:00,61.5,61.5,61.46,61.46,18800.0,39.3639,39.3639,39.3383,39.3383,18800.0
2007-04-13 11:20:00,61.46,61.46,61.42,61.42,16900.0,39.3383,39.3383,39.3127,39.3127,16900.0
2007-04-13 11:25:00,61.42,61.48,61.41,61.45,19700.0,39.3127,39.3511,39.3063,39.3319,19700.0
2007-04-13 11:30:00,61.44,61.44,61.37,61.43,33300.0,39.3255,39.3255,39.2807,39.3191,33300.0
2007-04-13 11:35:00,61.42,61.44,61.4,61.43,19400.0,39.3127,39.3255,39.2999,39.3191,19400.0
2007-04-13 11:40:00,61.44,61.44,61.39,61.39,15500.0,39.3255,39.3255,39.2935,39.2935,15500.0
2007-04-13 11:45:00,61.39,61.48,61.39,61.46,25400.0,39.2935,39.3511,39.2935,39.3383,25400.0
2007-04-13 11:50:00,61.45,61.45,61.37,61.37,15800.0,39.3319,39.3319,39.2807,39.2807,15800.0
2007-04-13 11:55:00,61.38,61.39,61.37,61.37,13600.0,39.2871,39.2935,39.2807,39.2807,13600.0
2007-04-13 12:00:00,61.38,61.38,61.35,61.36,11200.0,39.2871,39.2871,39.2679,39.2743,11200.0
2007-04-13 12:05:00,61.35,61.4,61.35,61.38,16000.0,39.2679,39.2999,39.2679,39.2871,16000.0
2007-04-13 12:10:00,61.38,61.4,61.38,61.39,4600.0,39.2871,39.2999,39.2871,39.2935,4600.0
2007-04-13 12:15:00,61.39,61.41,61.39,61.4,13500.0,39.2935,39.3063,39.2935,39.2999,13500.0
2007-04-13 12:20:00,61.41,61.42,61.37,61.38,25900.0,39.3063,39.3127,39.2807,39.2871,25900.0
2007-04-13 12:25:00,61.38,61.47,61.36,61.46,26500.0,39.2871,39.3447,39.2743,39.3383,26500.0
2007-04-13 12:30:00,61.46,61.47,61.44,61.45,29300.0,39.3383,39.3447,39.3255,39.3319,29300.0
2007-04-13 12:35:00,61.45,61.48,61.45,61.48,7100.0,39.3319,39.3511,39.3319,39.3511,7100.0
2007-04-13 12:40:00,61.47,61.48,61.47,61.47,11000.0,39.3447,39.3511,39.3447,39.3447,11000.0
2007-04-13 12:45:00,61.47,61.5,61.47,61.49,18200.0,39.3447,39.3639,39.3447,39.3575,18200.0
2007-04-13 12:50:00,61.49,61.57,61.49,61.56,26900.0,39.3575,39.4087,39.3575,39.4023,26900.0
2007-04-13 12:55:00,61.56,61.58,61.48,61.48,91400.0,39.4023,39.4151,39.3511,39.3511,91400.0
2007-04-13 13:00:00,61.48,61.55,61.48,61.51,95300.0,39.3511,39.3959,39.3511,39.3703,95300.0
2007-04-13 13:05:00,61.51,61.53,61.5,61.52,31500.0,39.3703,39.3831,39.3639,39.3767,31500.0
2007-04-13 13:10:00,61.52,61.53,61.46,61.48,37000.0,39.3767,39.3831,39.3383,39.3511,37000.0
2007-04-13 13:15:00,61.47,61.52,61.46,61.48,22200.0,39.3447,39.3767,39.3383,39.3511,22200.0
2007-04-13 13:20:00,61.49,61.5,61.47,61.49,16600.0,39.3575,39.3639,39.3447,39.3575,16600.0
2007-04-13 13:25:00,61.48,61.53,61.48,61.5,43000.0,39.3511,39.3831,39.3511,39.3639,43000.0
2007-04-13 13:30:00,61.5,61.54,61.49,61.53,27600.0,39.3639,39.3895,39.3575,39.3831,27600.0
2007-04-13 13:35:00,61.53,61.56,61.5,61.51,55000.0,39.3831,39.4023,39.3639,39.3703,55000.0
2007-04-13 13:40:00,61.51,61.57,61.5,61.51,21900.0,39.3703,39.4087,39.3639,39.3703,21900.0
2007-04-13 13:45:00,61.52,61.52,61.48,61.51,18300.0,39.3767,39.3767,39.3511,39.3703,18300.0
2007-04-13 13:50:00,61.51,61.51,61.5,61.51,12500.0,39.3703,39.3703,39.3639,39.3703,12500.0
2007-04-13 13:55:00,61.51,61.56,61.5,61.55,12400.0,39.3703,39.4023,39.3639,39.3959,12400.0
2007-04-13 14:00:00,61.54,61.58,61.54,61.55,30900.0,39.3895,39.4151,39.3895,39.3959,30900.0
2007-04-13 14:05:00,61.54,61.55,61.5,61.51,34400.0,39.3895,39.3959,39.3639,39.3703,34400.0
2007-04-13 14:10:00,61.52,61.54,61.52,61.54,5600.0,39.3767,39.3895,39.3767,39.3895,5600.0
2007-04-13 14:15:00,61.54,61.54,61.52,61.54,13800.0,39.3895,39.3895,39.3767,39.3895,13800.0
2007-04-13 14:20:00,61.54,61.59,61.53,61.58,16100.0,39.3895,39.4215,39.3831,39.4151,16100.0
2007-04-13 14:25:00,61.58,61.58,61.56,61.57,22300.0,39.4151,39.4151,39.4023,39.4087,22300.0
2007-04-13 14:30:00,61.56,61.56,61.55,61.56,8300.0,39.4023,39.4023,39.3959,39.4023,8300.0
2007-04-13 14:35:00,61.55,61.59,61.55,61.58,13400.0,39.3959,39.4215,39.3959,39.4151,13400.0
2007-04-13 14:40:00,61.58,61.64,61.58,61.59,48000.0,39.4151,39.4535,39.4151,39.4215,48000.0
2007-04-13 14:45:00,61.59,61.6,61.49,61.5,45500.0,39.4215,39.4279,39.3575,39.3639,45500.0
2007-04-13 14:50:00,61.5,61.53,61.49,61.5,37000.0,39.3639,39.3831,39.3575,39.3639,37000.0
2007-04-13 14:55:00,61.49,61.51,61.46,61.49,19200.0,39.3575,39.3703,39.3383,39.3575,19200.0
2007-04-13 15:00:00,61.49,61.49,61.43,61.44,44300.0,39.3575,39.3575,39.3191,39.3255,44300.0
2007-04-13 15:05:00,61.44,61.48,61.44,61.47,15600.0,39.3255,39.3511,39.3255,39.3447,15600.0
2007-04-13 15:10:00,61.46,61.52,61.46,61.52,40400.0,39.3383,39.3767,39.3383,39.3767,40400.0
2007-04-13 15:15:00,61.53,61.54,61.52,61.52,33200.0,39.3831,39.3895,39.3767,39.3767,33200.0
2007-04-13 15:20:00,61.53,61.54,61.5,61.5,29300.0,39.3831,39.3895,39.3639,39.3639,29300.0
2007-04-13 15:25:00,61.5,61.52,61.45,61.48,59700.0,39.3639,39.3767,39.3319,39.3511,59700.0
2007-04-13 15:30:00,61.48,61.51,61.47,61.48,38100.0,39.3511,39.3703,39.3447,39.3511,38100.0
2007-04-13 15:35:00,61.48,61.49,61.43,61.43,55300.0,39.3511,39.3575,39.3191,39.3191,55300.0
2007-04-13 15:40:00,61.43,61.44,61.38,61.39,106200.0,39.3191,39.3255,39.2871,39.2935,106200.0
2007-04-13 15:45:00,61.38,61.41,61.37,61.4,69000.0,39.2871,39.3063,39.2807,39.2999,69000.0
2007-04-13 15:50:00,61.4,61.4,61.33,61.33,116100.0,39.2999,39.2999,39.2551,39.2551,116100.0
2007-04-13 15:55:00,61.33,61.36,61.3,61.33,199900.0,39.2551,39.2743,39.2359,39.2551,199900.0
2007-04-16 09:30:00,61.38,61.78,61.37,61.72,48300.0,39.2871,39.5432,39.2807,39.5048,48300.0
2007-04-16 09:35:00,61.75,61.79,61.41,61.76,89800.0,39.524,39.5496,39.3063,39.5304,89800.0
2007-04-16 09:40:00,61.75,62.0,61.73,61.99,76100.0,39.524,39.684,39.5112,39.6776,76100.0
2007-04-16 09:45:00,62.0,62.14,61.94,62.14,53200.0,39.684,39.7736,39.6456,39.7736,53200.0
2007-04-16 09:50:00,62.11,62.13,61.98,62.07,47200.0,39.7544,39.7672,39.6712,39.7288,47200.0
2007-04-16 09:55:00,62.08,62.11,62.03,62.03,23100.0,39.7352,39.7544,39.7032,39.7032,23100.0
2007-04-16 10:00:00,62.03,62.14,62.02,62.1,38300.0,39.7032,39.7736,39.6968,39.748,38300.0
2007-04-16 10:05:00,62.1,62.13,62.0,62.0,40700.0,39.748,39.7672,39.684,39.684,40700.0
2007-04-16 10:10:00,62.01,62.15,62.01,62.1,47500.0,39.6904,39.78,39.6904,39.748,47500.0
2007-04-16 10:15:00,62.09,62.11,62.02,62.02,31100.0,39.7416,39.7544,39.6968,39.6968,31100.0
2007-04-16 10:20:00,62.02,62.03,61.97,62.0,24100.0,39.6968,39.7032,39.6648,39.684,24100.0
2007-04-16 10:25:00,62.0,62.04,61.97,61.98,69800.0,39.684,39.7096,39.6648,39.6712,69800.0
2007-04-16 10:30:00,61.98,61.99,61.9,61.9,46600.0,39.6712,39.6776,39.62,39.62,46600.0
2007-04-16 10:35:00,61.9,61.94,61.86,61.9,39800.0,39.62,39.6456,39.5944,39.62,39800.0
2007-04-16 10:40:00,61.9,61.91,61.84,61.91,27300.0,39.62,39.6264,39.5816,39.6264,27300.0
2007-04-16 10:45:00,61.9,61.93,61.85,61.9,28900.0,39.62,39.6392,39.588,39.62,28900.0
2007-04-16 10:50:00,61.9,61.93,61.81,61.84,48100.0,39.62,39.6392,39.5624,39.5816,48100.0
2007-04-16 10:55:00,61.83,61.86,61.77,61.8,223000.0,39.5752,39.5944,39.5368,39.556,223000.0
2007-04-16 11:00:00,61.8,61.82,61.74,61.76,56200.0,39.556,39.5688,39.5176,39.5304,56200.0
2007-04-16 11:05:00,61.75,61.76,61.71,61.73,67600.0,39.524,39.5304,39.4984,39.5112,67600.0
2007-04-16 11:10:00,61.74,61.74,61.69,61.73,34200.0,39.5176,39.5176,39.4856,39.5112,34200.0
2007-04-16 11:15:00,61.73,61.74,61.65,61.66,19000.0,39.5112,39.5176,39.4599,39.4664,19000.0
2007-04-16 11:20:00,61.66,61.66,61.61,61.63,21200.0,39.4664,39.4664,39.4343,39.4471,21200.0
2007-04-16 11:25:00,61.62,61.62,61.58,61.59,28100.0,39.4407,39.4407,39.4151,39.4215,28100.0
2007-04-16 11:30:00,61.59,61.61,61.59,61.6,36900.0,39.4215,39.4343,39.4215,39.4279,36900.0
2007-04-16 11:35:00,61.6,61.61,61.56,61.59,52700.0,39.4279,39.4343,39.4023,39.4215,52700.0
2007-04-16 11:40:00,61.6,61.62,61.54,61.62,49900.0,39.4279,39.4407,39.3895,39.4407,49900.0
2007-04-16 11:45:00,61.61,61.62,61.56,61.59,37100.0,39.4343,39.4407,39.4023,39.4215,37100.0
2007-04-16 11:50:00,61.59,61.61,61.52,61.52,53000.0,39.4215,39.4343,39.3767,39.3767,53000.0
2007-04-16 11:55:00,61.53,61.56,61.51,61.55,37300.0,39.3831,39.4023,39.3703,39.3959,37300.0
2007-04-16 12:00:00,61.55,61.58,61.55,61.57,22900.0,39.3959,39.4151,39.3959,39.4087,22900.0
2007-04-16 12:05:00,61.57,61.58,61.52,61.53,29300.0,39.4087,39.4151,39.3767,39.3831,29300.0
2007-04-16 12:10:00,61.53,61.53,61.5,61.51,28600.0,39.3831,39.3831,39.3639,39.3703,28600.0
2007-04-16 12:15:00,61.5,61.52,61.5,61.51,12000.0,39.3639,39.3767,39.3639,39.3703,12000.0
2007-04-16 12:20:00,61.51,61.56,61.51,61.56,22800.0,39.3703,39.4023,39.3703,39.4023,22800.0
2007-04-16 12:25:00,61.56,61.57,61.54,61.56,36200.0,39.4023,39.4087,39.3895,39.4023,36200.0
2007-04-16 12:30:00,61.56,61.6,61.56,61.59,15300.0,39.4023,39.4279,39.4023,39.4215,15300.0
2007-04-16 12:35:00,61.59,61.6,61.58,61.59,18400.0,39.4215,39.4279,39.4151,39.4215,18400.0
2007-04-16 12:40:00,61.59,61.59,61.57,61.57,21100.0,39.4215,39.4215,39.4087,39.4087,21100.0
2007-04-16 12:45:00,61.58,61.58,61.5,61.52,49400.0,39.4151,39.4151,39.3639,39.3767,49400.0
2007-04-16 12:50:00,61.51,61.51,61.45,61.45,33300.0,39.3703,39.3703,39.3319,39.3319,33300.0
2007-04-16 12:55:00,61.44,61.46,61.43,61.45,20900.0,39.3255,39.3383,39.3191,39.3319,20900.0
2007-04-16 13:00:00,61.45,61.5,61.35,61.36,65400.0,39.3319,39.3639,39.2679,39.2743,65400.0
2007-04-16 13:05:00,61.36,61.38,61.33,61.33,43600.0,39.2743,39.2871,39.2551,39.2551,43600.0
2007-04-16 13:10:00,61.33,61.38,61.33,61.37,43900.0,39.2551,39.2871,39.2551,39.2807,43900.0
2007-04-16 13:15:00,61.38,61.44,61.38,61.43,30200.0,39.2871,39.3255,39.2871,39.3191,30200.0
2007-04-16 13:20:00,61.43,61.48,61.43,61.48,21500.0,39.3191,39.3511,39.3191,39.3511,21500.0
2007-04-16 13:25:00,61.48,61.49,61.48,61.49,15700.0,39.3511,39.3575,39.3511,39.3575,15700.0
2007-04-16 13:30:00,61.48,61.49,61.47,61.48,8600.0,39.3511,39.3575,39.3447,39.3511,8600.0
2007-04-16 13:35:00,61.47,61.53,61.47,61.53,18300.0,39.3447,39.3831,39.3447,39.3831,18300.0
2007-04-16 13:40:00,61.52,61.56,61.51,61.55,27800.0,39.3767,39.4023,39.3703,39.3959,27800.0
2007-04-16 13:45:00,61.55,61.55,61.51,61.52,17000.0,39.3959,39.3959,39.3703,39.3767,17000.0
2007-04-16 13:50:00,61.52,61.52,61.43,61.45,17100.0,39.3767,39.3767,39.3191,39.3319,17100.0
2007-04-16 13:55:00,61.46,61.46,61.4,61.4,15300.0,39.3383,39.3383,39.2999,39.2999,15300.0
2007-04-16 14:00:00,61.41,61.43,61.38,61.42,19200.0,39.3063,39.3191,39.2871,39.3127,19200.0
2007-04-16 14:05:00,61.43,61.44,61.41,61.43,15400.0,39.3191,39.3255,39.3063,39.3191,15400.0
2007-04-16 14:10:00,61.42,61.44,61.42,61.43,11400.0,39.3127,39.3255,39.3127,39.3191,11400.0
2007-04-16 14:15:00,61.44,61.47,61.41,61.42,25100.0,39.3255,39.3447,39.3063,39.3127,25100.0
2007-04-16 14:20:00,61.42,61.43,61.41,61.42,7700.0,39.3127,39.3191,39.3063,39.3127,7700.0
2007-04-16 14:25:00,61.41,61.42,61.37,61.39,21900.0,39.3063,39.3127,39.2807,39.2935,21900.0
2007-04-16 14:30:00,61.38,61.4,61.37,61.39,11900.0,39.2871,39.2999,39.2807,39.2935,11900.0
2007-04-16 14:35:00,61.39,61.46,61.39,61.45,36600.0,39.2935,39.3383,39.2935,39.3319,36600.0
2007-04-16 14:40:00,61.46,61.46,61.43,61.43,12400.0,39.3383,39.3383,39.3191,39.3191,12400.0
2007-04-16 14:45:00,61.44,61.45,61.43,61.43,14000.0,39.3255,39.3319,39.3191,39.3191,14000.0
2007-04-16 14:50:00,61.44,61.5,61.44,61.49,24700.0,39.3255,39.3639,39.3255,39.3575,24700.0
2007-04-16 14:55:00,61.49,61.52,61.46,61.46,24600.0,39.3575,39.3767,39.3383,39.3383,24600.0
2007-04-16 15:00:00,61.47,61.47,61.44,61.45,34800.0,39.3447,39.3447,39.3255,39.3319,34800.0
2007-04-16 15:05:00,61.44,61.48,61.42,61.43,28900.0,39.3255,39.3511,39.3127,39.3191,28900.0
2007-04-16 15:10:00,61.44,61.48,61.44,61.48,22800.0,39.3255,39.3511,39.3255,39.3511,22800.0
2007-04-16 15:15:00,61.49,61.53,61.48,61.53,23400.0,39.3575,39.3831,39.3511,39.3831,23400.0
2007-04-16 15:20:00,61.52,61.53,61.46,61.5,37400.0,39.3767,39.3831,39.3383,39.3639,37400.0
2007-04-16 15:25:00,61.5,61.55,61.5,61.55,25100.0,39.3639,39.3959,39.3639,39.3959,25100.0
2007-04-16 15:30:00,61.54,61.58,61.53,61.58,26500.0,39.3895,39.4151,39.3831,39.4151,26500.0
2007-04-16 15:35:00,61.58,61.6,61.54,61.57,45800.0,39.4151,39.4279,39.3895,39.4087,45800.0
2007-04-16 15:40:00,61.57,61.59,61.56,61.58,32600.0,39.4087,39.4215,39.4023,39.4151,32600.0
2007-04-16 15:45:00,61.58,61.58,61.54,61.55,29000.0,39.4151,39.4151,39.3895,39.3959,29000.0
2007-04-16 15:50:00,61.54,61.55,61.52,61.53,45800.0,39.3895,39.3959,39.3767,39.3831,45800.0
2007-04-16 15:55:00,61.53,61.55,61.52,61.53,43600.0,39.3831,39.3959,39.3767,39.3831,43600.0
2007-04-17 09:30:00,61.54,61.55,60.97,61.24,99700.0,39.3895,39.3959,39.0247,39.1975,99700.0
2007-04-17 09:35:00,61.22,61.32,61.17,61.3,80000.0,39.1847,39.2487,39.1527,39.2359,80000.0
2007-04-17 09:40:00,61.29,61.29,61.16,61.19,67900.0,39.2295,39.2295,39.1463,39.1655,67900.0
2007-04-17 09:45:00,61.2,61.35,61.18,61.29,53900.0,39.1719,39.2679,39.1591,39.2295,53900.0
2007-04-17 09:50:00,61.32,61.36,61.2,61.35,41700.0,39.2487,39.2743,39.1719,39.2679,41700.0
2007-04-17 09:55:00,61.34,61.42,61.3,61.32,25100.0,39.2615,39.3127,39.2359,39.2487,25100.0
2007-04-17 10:00:00,61.33,61.45,61.32,61.33,49700.0,39.2551,39.3319,39.2487,39.2551,49700.0
2007-04-17 10:05:00,61.34,61.37,61.28,61.29,54900.0,39.2615,39.2807,39.2231,39.2295,54900.0
2007-04-17 10:10:00,61.3,61.39,61.29,61.31,23900.0,39.2359,39.2935,39.2295,39.2423,23900.0
2007-04-17 10:15:00,61.33,61.4,61.3,61.39,43500.0,39.2551,39.2999,39.2359,39.2935,43500.0
2007-04-17 10:20:00,61.4,61.5,61.37,61.49,23100.0,39.2999,39.3639,39.2807,39.3575,23100.0
2007-04-17 10:25:00,61.48,61.53,61.48,61.53,27400.0,39.3511,39.3831,39.3511,39.3831,27400.0
2007-04-17 10:30:00,61.53,61.59,61.53,61.58,42800.0,39.3831,39.4215,39.3831,39.4151,42800.0
2007-04-17 10:35:00,61.57,61.57,61.43,61.44,23700.0,39.4087,39.4087,39.3191,39.3255,23700.0
2007-04-17 10:40:00,61.43,61.52,61.42,61.46,40600.0,39.3191,39.3767,39.3127,39.3383,40600.0
2007-04-17 10:45:00,61.46,61.47,61.42,61.44,28400.0,39.3383,39.3447,39.3127,39.3255,28400.0
2007-04-17 10:50:00,61.42,61.43,61.36,61.38,25500.0,39.3127,39.3191,39.2743,39.2871,25500.0
2007-04-17 10:55:00,61.39,61.39,61.29,61.31,46900.0,39.2935,39.2935,39.2295,39.2423,46900.0
2007-04-17 11:00:00,61.31,61.41,61.3,61.4,25000.0,39.2423,39.3063,39.2359,39.2999,25000.0
2007-04-17 11:05:00,61.4,61.41,61.38,61.41,15800.0,39.2999,39.3063,39.2871,39.3063,15800.0
2007-04-17 11:10:00,61.41,61.45,61.4,61.41,26800.0,39.3063,39.3319,39.2999,39.3063,26800.0
2007-04-17 11:15:00,61.42,61.42,61.39,61.42,17800.0,39.3127,39.3127,39.2935,39.3127,17800.0
2007-04-17 11:20:00,61.42,61.44,61.4,61.43,16600.0,39.3127,39.3255,39.2999,39.3191,16600.0
2007-04-17 11:25:00,61.42,61.43,61.4,61.43,17500.0,39.3127,39.3191,39.2999,39.3191,17500.0
2007-04-17 11:30:00,61.43,61.47,61.43,61.46,20500.0,39.3191,39.3447,39.3191,39.3383,20500.0
2007-04-17 11:35:00,61.47,61.48,61.47,61.48,25900.0,39.3447,39.3511,39.3447,39.3511,25900.0
2007-04-17 11:40:00,61.49,61.5,61.46,61.5,46800.0,39.3575,39.3639,39.3383,39.3639,46800.0
2007-04-17 11:45:00,61.5,61.57,61.48,61.49,48100.0,39.3639,39.4087,39.3511,39.3575,48100.0
2007-04-17 11:50:00,61.48,61.49,61.47,61.48,21100.0,39.3511,39.3575,39.3447,39.3511,21100.0
2007-04-17 11:55:00,61.48,61.5,61.45,61.45,35900.0,39.3511,39.3639,39.3319,39.3319,35900.0
2007-04-17 12:00:00,61.44,61.49,61.44,61.48,28400.0,39.3255,39.3575,39.3255,39.3511,28400.0
2007-04-17 12:05:00,61.48,61.49,61.47,61.48,18200.0,39.3511,39.3575,39.3447,39.3511,18200.0
2007-04-17 12:10:00,61.49,61.49,61.4,61.4,41900.0,39.3575,39.3575,39.2999,39.2999,41900.0
2007-04-17 12:15:00,61.4,61.44,61.38,61.44,19800.0,39.2999,39.3255,39.2871,39.3255,19800.0
2007-04-17 12:20:00,61.45,61.47,61.43,61.44,47900.0,39.3319,39.3447,39.3191,39.3255,47900.0
2007-04-17 12:25:00,61.44,61.45,61.41,61.41,22400.0,39.3255,39.3319,39.3063,39.3063,22400.0
2007-04-17 12:30:00,61.41,61.45,61.41,61.44,26700.0,39.3063,39.3319,39.3063,39.3255,26700.0
2007-04-17 12:35:00,61.44,61.44,61.42,61.42,20900.0,39.3255,39.3255,39.3127,39.3127,20900.0
2007-04-17 12:40:00,61.43,61.43,61.39,61.39,24500.0,39.3191,39.3191,39.2935,39.2935,24500.0
2007-04-17 12:45:00,61.38,61.41,61.37,61.38,29600.0,39.2871,39.3063,39.2807,39.2871,29600.0
2007-04-17 12:50:00,61.37,61.4,61.35,61.37,26400.0,39.2807,39.2999,39.2679,39.2807,26400.0
2007-04-17 12:55:00,61.36,61.37,61.34,61.35,17200.0,39.2743,39.2807,39.2615,39.2679,17200.0
2007-04-17 13:00:00,61.35,61.45,61.34,61.45,29800.0,39.2679,39.3319,39.2615,39.3319,29800.0
2007-04-17 13:05:00,61.44,61.46,61.41,61.41,19100.0,39.3255,39.3383,39.3063,39.3063,19100.0
2007-04-17 13:10:00,61.41,61.42,61.34,61.34,31000.0,39.3063,39.3127,39.2615,39.2615,31000.0
2007-04-17 13:15:00,61.34,61.4,61.29,61.3,42500.0,39.2615,39.2999,39.2295,39.2359,42500.0
2007-04-17 13:20:00,61.3,61.33,61.28,61.32,31100.0,39.2359,39.2551,39.2231,39.2487,31100.0
2007-04-17 13:25:00,61.32,61.34,61.32,61.34,14700.0,39.2487,39.2615,39.2487,39.2615,14700.0
2007-04-17 13:30:00,61.34,61.38,61.33,61.37,11000.0,39.2615,39.2871,39.2551,39.2807,11000.0
2007-04-17 13:35:00,61.38,61.41,61.37,61.38,37200.0,39.2871,39.3063,39.2807,39.2871,37200.0
2007-04-17 13:40:00,61.37,61.37,61.35,61.35,34200.0,39.2807,39.2807,39.2679,39.2679,34200.0
2007-04-17 13:45:00,61.35,61.35,61.33,61.35,17500.0,39.2679,39.2679,39.2551,39.2679,17500.0
2007-04-17 13:50:00,61.35,61.36,61.33,61.36,21800.0,39.2679,39.2743,39.2551,39.2743,21800.0
2007-04-17 13:55:00,61.36,61.39,61.34,61.38,40700.0,39.2743,39.2935,39.2615,39.2871,40700.0
2007-04-17 14:00:00,61.38,61.42,61.37,61.39,43900.0,39.2871,39.3127,39.2807,39.2935,43900.0
2007-04-17 14:05:00,61.39,61.4,61.36,61.37,42500.0,39.2935,39.2999,39.2743,39.2807,42500.0
2007-04-17 14:10:00,61.39,61.39,61.36,61.38,48400.0,39.2935,39.2935,39.2743,39.2871,48400.0
2007-04-17 14:15:00,61.37,61.44,61.36,61.38,49200.0,39.2807,39.3255,39.2743,39.2871,49200.0
2007-04-17 14:20:00,61.38,61.42,61.36,61.39,44400.0,39.2871,39.3127,39.2743,39.2935,44400.0
2007-04-17 14:25:00,61.38,61.41,61.34,61.38,57900.0,39.2871,39.3063,39.2615,39.2871,57900.0
2007-04-17 14:30:00,61.37,61.43,61.37,61.42,31500.0,39.2807,39.3191,39.2807,39.3127,31500.0
2007-04-17 14:35:00,61.41,61.42,61.37,61.38,35000.0,39.3063,39.3127,39.2807,39.2871,35000.0
2007-04-17 14:40:00,61.38,61.4,61.37,61.39,39300.0,39.2871,39.2999,39.2807,39.2935,39300.0
2007-04-17 14:45:00,61.38,61.45,61.38,61.45,14400.0,39.2871,39.3319,39.2871,39.3319,14400.0
2007-04-17 14:50:00,61.44,61.46,61.37,61.39,35900.0,39.3255,39.3383,39.2807,39.2935,35900.0
2007-04-17 14:55:00,61.38,61.39,61.35,61.35,19700.0,39.2871,39.2935,39.2679,39.2679,19700.0
2007-04-17 15:00:00,61.35,61.38,61.33,61.38,26600.0,39.2679,39.2871,39.2551,39.2871,26600.0
2007-04-17 15:05:00,61.37,61.38,61.31,61.31,18300.0,39.2807,39.2871,39.2423,39.2423,18300.0
2007-04-17 15:10:00,61.32,61.32,61.13,61.18,71800.0,39.2487,39.2487,39.1271,39.1591,71800.0
2007-04-17 15:15:00,61.19,61.19,61.12,61.18,42200.0,39.1655,39.1655,39.1207,39.1591,42200.0
2007-04-17 15:20:00,61.18,61.27,61.17,61.25,32400.0,39.1591,39.2167,39.1527,39.2039,32400.0
2007-04-17 15:25:00,61.25,61.25,61.2,61.24,31600.0,39.2039,39.2039,39.1719,39.1975,31600.0
2007-04-17 15:30:00,61.24,61.25,61.17,61.18,48900.0,39.1975,39.2039,39.1527,39.1591,48900.0
2007-04-17 15:35:00,61.18,61.32,61.17,61.31,63100.0,39.1591,39.2487,39.1527,39.2423,63100.0
2007-04-17 15:40:00,61.31,61.31,61.22,61.26,56000.0,39.2423,39.2423,39.1847,39.2103,56000.0
2007-04-17 15:45:00,61.26,61.29,61.23,61.29,46600.0,39.2103,39.2295,39.1911,39.2295,46600.0
2007-04-17 15:50:00,61.29,61.29,61.24,61.26,66000.0,39.2295,39.2295,39.1975,39.2103,66000.0
2007-04-17 15:55:00,61.26,61.29,61.24,61.26,55000.0,39.2103,39.2295,39.1975,39.2103,55000.0
2007-04-18 09:30:00,61.22,61.6,61.22,61.59,63800.0,39.1847,39.4279,39.1847,39.4215,63800.0
2007-04-18 09:35:00,61.59,61.8,61.53,61.7,86500.0,39.4215,39.556,39.3831,39.492,86500.0
2007-04-18 09:40:00,61.75,61.75,61.57,61.59,56000.0,39.524,39.524,39.4087,39.4215,56000.0
2007-04-18 09:45:00,61.59,61.65,61.58,61.65,105600.0,39.4215,39.4599,39.4151,39.4599,105600.0
2007-04-18 09:50:00,61.62,61.65,61.55,61.58,47800.0,39.4407,39.4599,39.3959,39.4151,47800.0
2007-04-18 09:55:00,61.59,61.63,61.55,61.6,57200.0,39.4215,39.4471,39.3959,39.4279,57200.0
2007-04-18 10:00:00,61.6,61.63,61.55,61.6,52000.0,39.4279,39.4471,39.3959,39.4279,52000.0
2007-04-18 10:05:00,61.59,61.63,61.5,61.59,32300.0,39.4215,39.4471,39.3639,39.4215,32300.0
2007-04-18 10:10:00,61.59,61.61,61.45,61.6,27300.0,39.4215,39.4343,39.3319,39.4279,27300.0
2007-04-18 10:15:00,61.6,61.76,61.58,61.69,48100.0,39.4279,39.5304,39.4151,39.4856,48100.0
2007-04-18 10:20:00,61.69,61.74,61.67,61.69,30200.0,39.4856,39.5176,39.4728,39.4856,30200.0
2007-04-18 10:25:00,61.71,61.72,61.63,61.67,30800.0,39.4984,39.5048,39.4471,39.4728,30800.0
2007-04-18 10:30:00,61.67,61.69,61.58,61.63,66500.0,39.4728,39.4856,39.4151,39.4471,66500.0
2007-04-18 10:35:00,61.64,61.7,61.55,61.64,24500.0,39.4535,39.492,39.3959,39.4535,24500.0
2007-04-18 10:40:00,61.66,61.68,61.54,61.57,52500.0,39.4664,39.4792,39.3895,39.4087,52500.0
2007-04-18 10:45:00,61.58,61.7,61.54,61.59,78300.0,39.4151,39.492,39.3895,39.4215,78300.0
2007-04-18 10:50:00,61.58,61.6,61.51,61.55,40100.0,39.4151,39.4279,39.3703,39.3959,40100.0
2007-04-18 10:55:00,61.56,61.58,61.53,61.54,19600.0,39.4023,39.4151,39.3831,39.3895,19600.0
2007-04-18 11:00:00,61.54,61.63,61.53,61.62,29400.0,39.3895,39.4471,39.3831,39.4407,29400.0
2007-04-18 11:05:00,61.62,61.71,61.54,61.55,53500.0,39.4407,39.4984,39.3895,39.3959,53500.0
2007-04-18 11:10:00,61.53,61.58,61.52,61.57,133800.0,39.3831,39.4151,39.3767,39.4087,133800.0
2007-04-18 11:15:00,61.57,61.57,61.5,61.51,19000.0,39.4087,39.4087,39.3639,39.3703,19000.0
2007-04-18 11:20:00,61.51,61.52,61.47,61.51,20100.0,39.3703,39.3767,39.3447,39.3703,20100.0
2007-04-18 11:25:00,61.51,61.55,61.43,61.44,132400.0,39.3703,39.3959,39.3191,39.3255,132400.0
2007-04-18 11:30:00,61.44,61.54,61.44,61.53,32800.0,39.3255,39.3895,39.3255,39.3831,32800.0
2007-04-18 11:35:00,61.52,61.52,61.4,61.42,31700.0,39.3767,39.3767,39.2999,39.3127,31700.0
2007-04-18 11:40:00,61.41,61.42,61.36,61.38,22300.0,39.3063,39.3127,39.2743,39.2871,22300.0
2007-04-18 11:45:00,61.37,61.4,61.37,61.4,22600.0,39.2807,39.2999,39.2807,39.2999,22600.0
2007-04-18 11:50:00,61.4,61.47,61.39,61.46,38000.0,39.2999,39.3447,39.2935,39.3383,38000.0
2007-04-18 11:55:00,61.46,61.47,61.37,61.42,54400.0,39.3383,39.3447,39.2807,39.3127,54400.0
2007-04-18 12:00:00,61.43,61.46,61.38,61.39,48200.0,39.3191,39.3383,39.2871,39.2935,48200.0
2007-04-18 12:05:00,61.4,61.4,61.39,61.4,29000.0,39.2999,39.2999,39.2935,39.2999,29000.0
2007-04-18 12:10:00,61.41,61.46,61.4,61.46,29300.0,39.3063,39.3383,39.2999,39.3383,29300.0
2007-04-18 12:15:00,61.46,61.51,61.46,61.51,21500.0,39.3383,39.3703,39.3383,39.3703,21500.0
2007-04-18 12:20:00,61.51,61.52,61.49,61.51,32000.0,39.3703,39.3767,39.3575,39.3703,32000.0
2007-04-18 12:25:00,61.51,61.54,61.5,61.5,21000.0,39.3703,39.3895,39.3639,39.3639,21000.0
2007-04-18 12:30:00,61.5,61.54,61.48,61.49,20700.0,39.3639,39.3895,39.3511,39.3575,20700.0
2007-04-18 12:35:00,61.49,61.54,61.49,61.53,38800.0,39.3575,39.3895,39.3575,39.3831,38800.0
2007-04-18 12:40:00,61.52,61.55,61.52,61.52,26600.0,39.3767,39.3959,39.3767,39.3767,26600.0
2007-04-18 12:45:00,61.52,61.55,61.52,61.53,29900.0,39.3767,39.3959,39.3767,39.3831,29900.0
2007-04-18 12:50:00,61.53,61.58,61.51,61.55,40700.0,39.3831,39.4151,39.3703,39.3959,40700.0
2007-04-18 12:55:00,61.55,61.56,61.51,61.53,13700.0,39.3959,39.4023,39.3703,39.3831,13700.0
2007-04-18 13:00:00,61.53,61.6,61.53,61.55,25300.0,39.3831,39.4279,39.3831,39.3959,25300.0
2007-04-18 13:05:00,61.54,61.59,61.49,61.58,36400.0,39.3895,39.4215,39.3575,39.4151,36400.0
2007-04-18 13:10:00,61.59,61.64,61.55,61.58,290500.0,39.4215,39.4535,39.3959,39.4151,290500.0
2007-04-18 13:15:00,61.59,61.61,61.55,61.56,29900.0,39.4215,39.4343,39.3959,39.4023,29900.0
2007-04-18 13:20:00,61.56,61.59,61.54,61.57,24200.0,39.4023,39.4215,39.3895,39.4087,24200.0
2007-04-18 13:25:00,61.58,61.59,61.52,61.53,33700.0,39.4151,39.4215,39.3767,39.3831,33700.0
2007-04-18 13:30:00,61.53,61.55,61.51,61.55,23100.0,39.3831,39.3959,39.3703,39.3959,23100.0
2007-04-18 13:35:00,61.55,61.62,61.54,61.54,27600.0,39.3959,39.4407,39.3895,39.3895,27600.0
2007-04-18 13:40:00,61.55,61.55,61.51,61.55,26500.0,39.3959,39.3959,39.3703,39.3959,26500.0
2007-04-18 13:45:00,61.55,61.55,61.54,61.55,25300.0,39.3959,39.3959,39.3895,39.3959,25300.0
2007-04-18 13:50:00,61.54,61.55,61.51,61.51,25800.0,39.3895,39.3959,39.3703,39.3703,25800.0
2007-04-18 13:55:00,61.52,61.58,61.51,61.54,25100.0,39.3767,39.4151,39.3703,39.3895,25100.0
2007-04-18 14:00:00,61.54,61.55,61.52,61.54,29000.0,39.3895,39.3959,39.3767,39.3895,29000.0
2007-04-18 14:05:00,61.54,61.56,61.52,61.55,61400.0,39.3895,39.4023,39.3767,39.3959,61400.0
2007-04-18 14:10:00,61.55,61.62,61.55,61.61,143400.0,39.3959,39.4407,39.3959,39.4343,143400.0
2007-04-18 14:15:00,61.61,61.62,61.56,61.57,24400.0,39.4343,39.4407,39.4023,39.4087,24400.0
2007-04-18 14:20:00,61.56,61.58,61.56,61.57,23200.0,39.4023,39.4151,39.4023,39.4087,23200.0
2007-04-18 14:25:00,61.58,61.62,61.53,61.53,30100.0,39.4151,39.4407,39.3831,39.3831,30100.0
2007-04-18 14:30:00,61.54,61.59,61.51,61.55,35600.0,39.3895,39.4215,39.3703,39.3959,35600.0
2007-04-18 14:35:00,61.55,61.56,61.54,61.56,19200.0,39.3959,39.4023,39.3895,39.4023,19200.0
2007-04-18 14:40:00,61.55,61.56,61.54,61.55,21500.0,39.3959,39.4023,39.3895,39.3959,21500.0
2007-04-18 14:45:00,61.55,61.56,61.4,61.53,35500.0,39.3959,39.4023,39.2999,39.3831,35500.0
2007-04-18 14:50:00,61.54,61.54,61.43,61.44,35800.0,39.3895,39.3895,39.3191,39.3255,35800.0
2007-04-18 14:55:00,61.43,61.47,61.34,61.45,105400.0,39.3191,39.3447,39.2615,39.3319,105400.0
2007-04-18 15:00:00,61.44,61.46,61.41,61.43,27800.0,39.3255,39.3383,39.3063,39.3191,27800.0
2007-04-18 15:05:00,61.43,61.48,61.42,61.45,42700.0,39.3191,39.3511,39.3127,39.3319,42700.0
2007-04-18 15:10:00,61.45,61.45,61.42,61.45,42500.0,39.3319,39.3319,39.3127,39.3319,42500.0
2007-04-18 15:15:00,61.45,61.48,61.43,61.45,47600.0,39.3319,39.3511,39.3191,39.3319,47600.0
2007-04-18 15:20:00,61.45,61.46,61.35,61.37,74000.0,39.3319,39.3383,39.2679,39.2807,74000.0
2007-04-18 15:25:00,61.37,61.55,61.37,61.54,70200.0,39.2807,39.3959,39.2807,39.3895,70200.0
2007-04-18 15:30:00,61.54,61.54,61.47,61.48,69000.0,39.3895,39.3895,39.3447,39.3511,69000.0
2007-04-18 15:35:00,61.47,61.48,61.39,61.47,97000.0,39.3447,39.3511,39.2935,39.3447,97000.0
2007-04-18 15:40:00,61.47,61.48,61.42,61.43,133000.0,39.3447,39.3511,39.3127,39.3191,133000.0
2007-04-18 15:45:00,61.42,61.43,61.38,61.4,67600.0,39.3127,39.3191,39.2871,39.2999,67600.0
2007-04-18 15:50:00,61.4,61.41,61.31,61.33,55600.0,39.2999,39.3063,39.2423,39.2551,55600.0
2007-04-18 15:55:00,61.32,61.35,61.27,61.3,75000.0,39.2487,39.2679,39.2167,39.2359,75000.0
2007-04-19 09:30:00,60.5,61.15,60.5,60.95,192900.0,38.7239,39.1399,38.7239,39.0119,192900.0
2007-04-19 09:35:00,60.95,61.46,60.95,61.41,168900.0,39.0119,39.3383,39.0119,39.3063,168900.0
2007-04-19 09:40:00,61.42,61.56,61.0,61.14,187900.0,39.3127,39.4023,39.0439,39.1335,187900.0
2007-04-19 09:45:00,61.15,61.34,61.1,61.34,100800.0,39.1399,39.2615,39.1079,39.2615,100800.0
2007-04-19 09:50:00,61.34,61.42,61.2,61.25,76700.0,39.2615,39.3127,39.1719,39.2039,76700.0
2007-04-19 09:55:00,61.25,61.27,61.05,61.05,76500.0,39.2039,39.2167,39.0759,39.0759,76500.0
2007-04-19 10:00:00,61.06,61.22,61.06,61.17,67100.0,39.0823,39.1847,39.0823,39.1527,67100.0
2007-04-19 10:05:00,61.15,61.16,61.05,61.05,54600.0,39.1399,39.1463,39.0759,39.0759,54600.0
2007-04-19 10:10:00,61.06,61.12,61.06,61.1,41600.0,39.0823,39.1207,39.0823,39.1079,41600.0
2007-04-19 10:15:00,61.1,61.18,61.09,61.17,55700.0,39.1079,39.1591,39.1015,39.1527,55700.0
2007-04-19 10:20:00,61.16,61.17,61.01,61.03,71100.0,39.1463,39.1527,39.0503,39.0631,71100.0
2007-04-19 10:25:00,61.03,61.03,60.95,61.0,69200.0,39.0631,39.0631,39.0119,39.0439,69200.0
2007-04-19 10:30:00,61.0,61.01,60.94,60.98,54200.0,39.0439,39.0503,39.0055,39.0311,54200.0
2007-04-19 10:35:00,60.98,60.98,60.9,60.94,52600.0,39.0311,39.0311,38.9799,39.0055,52600.0
2007-04-19 10:40:00,60.94,60.96,60.86,60.9,95300.0,39.0055,39.0183,38.9543,38.9799,95300.0
2007-04-19 10:45:00,60.89,60.91,60.85,60.85,56600.0,38.9735,38.9863,38.9479,38.9479,56600.0
2007-04-19 10:50:00,60.85,60.87,60.82,60.82,49200.0,38.9479,38.9607,38.9287,38.9287,49200.0
2007-04-19 10:55:00,60.82,60.91,60.73,60.74,126400.0,38.9287,38.9863,38.8711,38.8775,126400.0
2007-04-19 11:00:00,60.74,60.74,60.7,60.72,90200.0,38.8775,38.8775,38.8519,38.8647,90200.0
2007-04-19 11:05:00,60.72,60.84,60.72,60.84,76100.0,38.8647,38.9415,38.8647,38.9415,76100.0
2007-04-19 11:10:00,60.84,60.92,60.83,60.9,130600.0,38.9415,38.9927,38.9351,38.9799,130600.0
2007-04-19 11:15:00,60.9,60.94,60.86,60.87,76000.0,38.9799,39.0055,38.9543,38.9607,76000.0
2007-04-19 11:20:00,60.88,60.97,60.87,60.92,61900.0,38.9671,39.0247,38.9607,38.9927,61900.0
2007-04-19 11:25:00,60.92,60.92,60.88,60.9,72000.0,38.9927,38.9927,38.9671,38.9799,72000.0
2007-04-19 11:30:00,60.9,60.92,60.88,60.9,53400.0,38.9799,38.9927,38.9671,38.9799,53400.0
2007-04-19 11:35:00,60.9,60.92,60.89,60.91,51800.0,38.9799,38.9927,38.9735,38.9863,51800.0
2007-04-19 11:40:00,60.91,61.15,60.9,61.02,127800.0,38.9863,39.1399,38.9799,39.0567,127800.0
2007-04-19 11:45:00,61.03,61.11,61.03,61.09,72400.0,39.0631,39.1143,39.0631,39.1015,72400.0
2007-04-19 11:50:00,61.1,61.19,61.09,61.19,56800.0,39.1079,39.1655,39.1015,39.1655,56800.0
2007-04-19 11:55:00,61.19,61.2,61.15,61.17,38000.0,39.1655,39.1719,39.1399,39.1527,38000.0
2007-04-19 12:00:00,61.18,61.25,61.15,61.21,45000.0,39.1591,39.2039,39.1399,39.1783,45000.0
2007-04-19 12:05:00,61.22,61.26,61.21,61.25,30000.0,39.1847,39.2103,39.1783,39.2039,30000.0
2007-04-19 12:10:00,61.25,61.3,61.24,61.3,44300.0,39.2039,39.2359,39.1975,39.2359,44300.0
2007-04-19 12:15:00,61.3,61.31,61.23,61.24,52400.0,39.2359,39.2423,39.1911,39.1975,52400.0
2007-04-19 12:20:00,61.24,61.3,61.21,61.27,52300.0,39.1975,39.2359,39.1783,39.2167,52300.0
2007-04-19 12:25:00,61.26,61.28,61.25,61.25,30400.0,39.2103,39.2231,39.2039,39.2039,30400.0
2007-04-19 12:30:00,61.25,61.25,61.13,61.17,33700.0,39.2039,39.2039,39.1271,39.1527,33700.0
2007-04-19 12:35:00,61.17,61.21,61.16,61.21,22300.0,39.1527,39.1783,39.1463,39.1783,22300.0
2007-04-19 12:40:00,61.21,61.27,61.21,61.26,25700.0,39.1783,39.2167,39.1783,39.2103,25700.0
2007-04-19 12:45:00,61.27,61.29,61.22,61.23,38300.0,39.2167,39.2295,39.1847,39.1911,38300.0
2007-04-19 12:50:00,61.24,61.25,61.2,61.25,38900.0,39.1975,39.2039,39.1719,39.2039,38900.0
2007-04-19 12:55:00,61.25,61.26,61.24,61.25,18600.0,39.2039,39.2103,39.1975,39.2039,18600.0
2007-04-19 13:00:00,61.25,61.25,61.17,61.2,29000.0,39.2039,39.2039,39.1527,39.1719,29000.0
2007-04-19 13:05:00,61.2,61.25,61.19,61.24,23400.0,39.1719,39.2039,39.1655,39.1975,23400.0
2007-04-19 13:10:00,61.25,61.26,61.2,61.2,25600.0,39.2039,39.2103,39.1719,39.1719,25600.0
2007-04-19 13:15:00,61.21,61.25,61.19,61.25,27100.0,39.1783,39.2039,39.1655,39.2039,27100.0
2007-04-19 13:20:00,61.25,61.27,61.23,61.27,20400.0,39.2039,39.2167,39.1911,39.2167,20400.0
2007-04-19 13:25:00,61.27,61.31,61.27,61.3,21600.0,39.2167,39.2423,39.2167,39.2359,21600.0
2007-04-19 13:30:00,61.3,61.3,61.19,61.2,25200.0,39.2359,39.2359,39.1655,39.1719,25200.0
2007-04-19 13:35:00,61.2,61.26,61.2,61.25,43100.0,39.1719,39.2103,39.1719,39.2039,43100.0
2007-04-19 13:40:00,61.25,61.26,61.18,61.18,28500.0,39.2039,39.2103,39.1591,39.1591,28500.0
2007-04-19 13:45:00,61.18,61.25,61.16,61.24,30000.0,39.1591,39.2039,39.1463,39.1975,30000.0
2007-04-19 13:50:00,61.24,61.26,61.24,61.25,30500.0,39.1975,39.2103,39.1975,39.2039,30500.0
2007-04-19 13:55:00,61.26,61.27,61.25,61.26,23500.0,39.2103,39.2167,39.2039,39.2103,23500.0
2007-04-19 14:00:00,61.25,61.26,61.17,61.17,36600.0,39.2039,39.2103,39.1527,39.1527,36600.0
2007-04-19 14:05:00,61.18,61.23,61.09,61.23,52400.0,39.1591,39.1911,39.1015,39.1911,52400.0
2007-04-19 14:10:00,61.23,61.29,61.18,61.2,42200.0,39.1911,39.2295,39.1591,39.1719,42200.0
2007-04-19 14:15:00,61.21,61.21,61.17,61.2,36500.0,39.1783,39.1783,39.1527,39.1719,36500.0
2007-04-19 14:20:00,61.21,61.21,61.14,61.14,46600.0,39.1783,39.1783,39.1335,39.1335,46600.0
2007-04-19 14:25:00,61.14,61.16,61.1,61.16,66800.0,39.1335,39.1463,39.1079,39.1463,66800.0
2007-04-19 14:30:00,61.16,61.25,61.15,61.2,43300.0,39.1463,39.2039,39.1399,39.1719,43300.0
2007-04-19 14:35:00,61.21,61.25,61.19,61.25,26900.0,39.1783,39.2039,39.1655,39.2039,26900.0
2007-04-19 14:40:00,61.24,61.29,61.23,61.29,44900.0,39.1975,39.2295,39.1911,39.2295,44900.0
2007-04-19 14:45:00,61.28,61.29,61.24,61.26,36700.0,39.2231,39.2295,39.1975,39.2103,36700.0
2007-04-19 14:50:00,61.25,61.26,61.2,61.22,27300.0,39.2039,39.2103,39.1719,39.1847,27300.0
2007-04-19 14:55:00,61.22,61.27,61.22,61.24,36000.0,39.1847,39.2167,39.1847,39.1975,36000.0
2007-04-19 15:00:00,61.23,61.24,61.2,61.24,27900.0,39.1911,39.1975,39.1719,39.1975,27900.0
2007-04-19 15:05:00,61.24,61.25,61.17,61.22,76200.0,39.1975,39.2039,39.1527,39.1847,76200.0
2007-04-19 15:10:00,61.22,61.27,61.22,61.23,49300.0,39.1847,39.2167,39.1847,39.1911,49300.0
2007-04-19 15:15:00,61.23,61.24,61.21,61.22,34600.0,39.1911,39.1975,39.1783,39.1847,34600.0
2007-04-19 15:20:00,61.22,61.29,61.21,61.29,63100.0,39.1847,39.2295,39.1783,39.2295,63100.0
2007-04-19 15:25:00,61.28,61.3,61.25,61.25,61700.0,39.2231,39.2359,39.2039,39.2039,61700.0
2007-04-19 15:30:00,61.25,61.27,61.24,61.24,39300.0,39.2039,39.2167,39.1975,39.1975,39300.0
2007-04-19 15:35:00,61.25,61.25,61.15,61.18,64000.0,39.2039,39.2039,39.1399,39.1591,64000.0
2007-04-19 15:40:00,61.17,61.2,61.15,61.18,85200.0,39.1527,39.1719,39.1399,39.1591,85200.0
2007-04-19 15:45:00,61.18,61.19,61.05,61.05,96000.0,39.1591,39.1655,39.0759,39.0759,96000.0
2007-04-19 15:50:00,61.05,61.07,60.98,61.05,151300.0,39.0759,39.0887,39.0311,39.0759,151300.0
2007-04-19 15:55:00,61.05,61.11,61.04,61.09,90600.0,39.0759,39.1143,39.0695,39.1015,90600.0
2007-04-20 09:30:00,61.68,62.0,61.5,61.98,730000.0,39.4792,39.684,39.3639,39.6712,730000.0
2007-04-20 09:35:00,61.99,62.0,61.88,61.9,79600.0,39.6776,39.684,39.6072,39.62,79600.0
2007-04-20 09:40:00,61.91,61.92,61.8,61.9,67400.0,39.6264,39.6328,39.556,39.62,67400.0
2007-04-20 09:45:00,61.88,61.9,61.8,61.9,52400.0,39.6072,39.62,39.556,39.62,52400.0
2007-04-20 09:50:00,61.9,61.91,61.83,61.86,58200.0,39.62,39.6264,39.5752,39.5944,58200.0
2007-04-20 09:55:00,61.85,61.94,61.84,61.87,71600.0,39.588,39.6456,39.5816,39.6008,71600.0
2007-04-20 10:00:00,61.87,61.99,61.87,61.98,60700.0,39.6008,39.6776,39.6008,39.6712,60700.0
2007-04-20 10:05:00,61.98,62.0,61.92,62.0,59300.0,39.6712,39.684,39.6328,39.684,59300.0
2007-04-20 10:10:00,61.99,62.01,61.96,61.99,93600.0,39.6776,39.6904,39.6584,39.6776,93600.0
2007-04-20 10:15:00,61.99,62.0,61.95,61.99,55700.0,39.6776,39.684,39.652,39.6776,55700.0
2007-04-20 10:20:00,61.98,62.0,61.97,61.98,51700.0,39.6712,39.684,39.6648,39.6712,51700.0
2007-04-20 10:25:00,61.99,62.1,61.99,62.09,52300.0,39.6776,39.748,39.6776,39.7416,52300.0
2007-04-20 10:30:00,62.1,62.22,62.09,62.2,50800.0,39.748,39.8248,39.7416,39.812,50800.0
2007-04-20 10:35:00,62.2,62.32,62.2,62.23,82000.0,39.812,39.8888,39.812,39.8312,82000.0
2007-04-20 10:40:00,62.23,62.29,62.21,62.25,41100.0,39.8312,39.8696,39.8184,39.844,41100.0
2007-04-20 10:45:00,62.24,62.31,62.23,62.29,28900.0,39.8376,39.8824,39.8312,39.8696,28900.0
2007-04-20 10:50:00,62.3,62.35,62.27,62.3,78000.0,39.876,39.908,39.8568,39.876,78000.0
2007-04-20 10:55:00,62.3,62.32,62.11,62.11,86500.0,39.876,39.8888,39.7544,39.7544,86500.0
2007-04-20 11:00:00,62.11,62.16,61.98,62.0,116000.0,39.7544,39.7864,39.6712,39.684,116000.0
2007-04-20 11:05:00,62.01,62.1,62.0,62.07,79100.0,39.6904,39.748,39.684,39.7288,79100.0
2007-04-20 11:10:00,62.07,62.11,62.07,62.08,41400.0,39.7288,39.7544,39.7288,39.7352,41400.0
2007-04-20 11:15:00,62.08,62.11,62.05,62.1,43500.0,39.7352,39.7544,39.716,39.748,43500.0
2007-04-20 11:20:00,62.1,62.12,62.03,62.12,58400.0,39.748,39.7608,39.7032,39.7608,58400.0
2007-04-20 11:25:00,62.11,62.23,62.11,62.23,54500.0,39.7544,39.8312,39.7544,39.8312,54500.0
2007-04-20 11:30:00,62.23,62.31,62.22,62.24,108300.0,39.8312,39.8824,39.8248,39.8376,108300.0
2007-04-20 11:35:00,62.23,62.27,62.23,62.25,45500.0,39.8312,39.8568,39.8312,39.844,45500.0
2007-04-20 11:40:00,62.26,62.3,62.25,62.26,39800.0,39.8504,39.876,39.844,39.8504,39800.0
2007-04-20 11:45:00,62.26,62.27,62.19,62.19,50800.0,39.8504,39.8568,39.8056,39.8056,50800.0
2007-04-20 11:50:00,62.19,62.22,62.18,62.22,49500.0,39.8056,39.8248,39.7992,39.8248,49500.0
2007-04-20 11:55:00,62.22,62.29,62.22,62.29,47100.0,39.8248,39.8696,39.8248,39.8696,47100.0
2007-04-20 12:00:00,62.28,62.32,62.28,62.31,47700.0,39.8632,39.8888,39.8632,39.8824,47700.0
2007-04-20 12:05:00,62.3,62.35,62.3,62.35,63700.0,39.876,39.908,39.876,39.908,63700.0
2007-04-20 12:10:00,62.35,62.4,62.33,62.38,56400.0,39.908,39.94,39.8952,39.9272,56400.0
2007-04-20 12:15:00,62.38,62.41,62.33,62.33,88200.0,39.9272,39.9464,39.8952,39.8952,88200.0
2007-04-20 12:20:00,62.34,62.4,62.33,62.39,43300.0,39.9016,39.94,39.8952,39.9336,43300.0
2007-04-20 12:25:00,62.39,62.41,62.38,62.41,36400.0,39.9336,39.9464,39.9272,39.9464,36400.0
2007-04-20 12:30:00,62.42,62.45,62.38,62.4,45900.0,39.9528,39.972,39.9272,39.94,45900.0
2007-04-20 12:35:00,62.39,62.43,62.35,62.35,42400.0,39.9336,39.9592,39.908,39.908,42400.0
2007-04-20 12:40:00,62.35,62.41,62.34,62.38,57600.0,39.908,39.9464,39.9016,39.9272,57600.0
2007-04-20 12:45:00,62.39,62.43,62.39,62.4,23900.0,39.9336,39.9592,39.9336,39.94,23900.0
2007-04-20 12:50:00,62.41,62.47,62.41,62.46,40800.0,39.9464,39.9848,39.9464,39.9784,40800.0
2007-04-20 12:55:00,62.46,62.47,62.44,62.47,23300.0,39.9784,39.9848,39.9656,39.9848,23300.0
2007-04-20 13:00:00,62.47,62.47,62.4,62.41,30500.0,39.9848,39.9848,39.94,39.9464,30500.0
2007-04-20 13:05:00,62.41,62.49,62.41,62.44,53000.0,39.9464,39.9976,39.9464,39.9656,53000.0
2007-04-20 13:10:00,62.44,62.54,62.43,62.53,35800.0,39.9656,40.0296,39.9592,40.0232,35800.0
2007-04-20 13:15:00,62.54,62.56,62.51,62.52,54400.0,40.0296,40.0424,40.0104,40.0168,54400.0
2007-04-20 13:20:00,62.52,62.56,62.48,62.5,76200.0,40.0168,40.0424,39.9912,40.004,76200.0
2007-04-20 13:25:00,62.5,62.55,62.5,62.53,45700.0,40.004,40.036,40.004,40.0232,45700.0
2007-04-20 13:30:00,62.54,62.55,62.47,62.47,123600.0,40.0296,40.036,39.9848,39.9848,123600.0
2007-04-20 13:35:00,62.47,62.48,62.41,62.46,56500.0,39.9848,39.9912,39.9464,39.9784,56500.0
2007-04-20 13:40:00,62.45,62.46,62.42,62.45,37300.0,39.972,39.9784,39.9528,39.972,37300.0
2007-04-20 13:45:00,62.46,62.47,62.43,62.46,39600.0,39.9784,39.9848,39.9592,39.9784,39600.0
2007-04-20 13:50:00,62.46,62.48,62.43,62.43,34000.0,39.9784,39.9912,39.9592,39.9592,34000.0
2007-04-20 13:55:00,62.43,62.51,62.43,62.51,39400.0,39.9592,40.0104,39.9592,40.0104,39400.0
2007-04-20 14:00:00,62.51,62.52,62.49,62.51,37400.0,40.0104,40.0168,39.9976,40.0104,37400.0
2007-04-20 14:05:00,62.51,62.55,62.51,62.55,40500.0,40.0104,40.036,40.0104,40.036,40500.0
2007-04-20 14:10:00,62.55,62.56,62.54,62.55,28800.0,40.036,40.0424,40.0296,40.036,28800.0
2007-04-20 14:15:00,62.55,62.59,62.53,62.54,81100.0,40.036,40.0616,40.0232,40.0296,81100.0
2007-04-20 14:20:00,62.55,62.57,62.51,62.53,62200.0,40.036,40.0488,40.0104,40.0232,62200.0
2007-04-20 14:25:00,62.53,62.57,62.53,62.55,28400.0,40.0232,40.0488,40.0232,40.036,28400.0
2007-04-20 14:30:00,62.55,62.58,62.54,62.56,37400.0,40.036,40.0552,40.0296,40.0424,37400.0
2007-04-20 14:35:00,62.56,62.59,62.56,62.58,52700.0,40.0424,40.0616,40.0424,40.0552,52700.0
2007-04-20 14:40:00,62.58,62.59,62.57,62.59,46600.0,40.0552,40.0616,40.0488,40.0616,46600.0
2007-04-20 14:45:00,62.59,62.61,62.58,62.59,63300.0,40.0616,40.0744,40.0552,40.0616,63300.0
2007-04-20 14:50:00,62.58,62.59,62.57,62.58,44300.0,40.0552,40.0616,40.0488,40.0552,44300.0
2007-04-20 14:55:00,62.58,62.59,62.53,62.55,75800.0,40.0552,40.0616,40.0232,40.036,75800.0
2007-04-20 15:00:00,62.55,62.55,62.48,62.49,72400.0,40.036,40.036,39.9912,39.9976,72400.0
2007-04-20 15:05:00,62.5,62.51,62.48,62.51,40900.0,40.004,40.0104,39.9912,40.0104,40900.0
2007-04-20 15:10:00,62.52,62.55,62.51,62.53,64300.0,40.0168,40.036,40.0104,40.0232,64300.0
2007-04-20 15:15:00,62.53,62.54,62.52,62.52,40900.0,40.0232,40.0296,40.0168,40.0168,40900.0
2007-04-20 15:20:00,62.52,62.53,62.5,62.51,52900.0,40.0168,40.0232,40.004,40.0104,52900.0
2007-04-20 15:25:00,62.5,62.52,62.48,62.52,70800.0,40.004,40.0168,39.9912,40.0168,70800.0
2007-04-20 15:30:00,62.53,62.53,62.51,62.51,66900.0,40.0232,40.0232,40.0104,40.0104,66900.0
2007-04-20 15:35:00,62.51,62.53,62.49,62.49,74800.0,40.0104,40.0232,39.9976,39.9976,74800.0
2007-04-20 15:40:00,62.49,62.52,62.46,62.51,109200.0,39.9976,40.0168,39.9784,40.0104,109200.0
2007-04-20 15:45:00,62.52,62.55,62.52,62.53,139100.0,40.0168,40.036,40.0168,40.0232,139100.0
2007-04-20 15:50:00,62.53,62.55,62.51,62.55,115100.0,40.0232,40.036,40.0104,40.036,115100.0
2007-04-20 15:55:00,62.54,62.55,62.41,62.5,249500.0,40.0296,40.036,39.9464,40.004,249500.0
2007-04-23 09:30:00,62.65,62.68,62.55,62.56,79100.0,40.1,40.1192,40.036,40.0424,79100.0
2007-04-23 09:35:00,62.57,62.66,62.5,62.63,73100.0,40.0488,40.1064,40.004,40.0872,73100.0
2007-04-23 09:40:00,62.64,62.7,62.6,62.65,50200.0,40.0936,40.132,40.068,40.1,50200.0
2007-04-23 09:45:00,62.65,62.7,62.58,62.62,47100.0,40.1,40.132,40.0552,40.0808,47100.0
2007-04-23 09:50:00,62.61,62.75,62.61,62.7,45200.0,40.0744,40.164,40.0744,40.132,45200.0
2007-04-23 09:55:00,62.7,62.78,62.7,62.75,19700.0,40.132,40.1832,40.132,40.164,19700.0
2007-04-23 10:00:00,62.75,62.77,62.6,62.63,55300.0,40.164,40.1768,40.068,40.0872,55300.0
2007-04-23 10:05:00,62.63,62.66,62.51,62.55,70700.0,40.0872,40.1064,40.0104,40.036,70700.0
2007-04-23 10:10:00,62.54,62.59,62.54,62.58,26000.0,40.0296,40.0616,40.0296,40.0552,26000.0
2007-04-23 10:15:00,62.58,62.6,62.51,62.51,51700.0,40.0552,40.068,40.0104,40.0104,51700.0
2007-04-23 10:20:00,62.53,62.58,62.53,62.56,25600.0,40.0232,40.0552,40.0232,40.0424,25600.0
2007-04-23 10:25:00,62.57,62.61,62.53,62.57,46100.0,40.0488,40.0744,40.0232,40.0488,46100.0
2007-04-23 10:30:00,62.56,62.58,62.46,62.5,106500.0,40.0424,40.0552,39.9784,40.004,106500.0
2007-04-23 10:35:00,62.49,62.55,62.48,62.54,33300.0,39.9976,40.036,39.9912,40.0296,33300.0
2007-04-23 10:40:00,62.53,62.54,62.5,62.5,28300.0,40.0232,40.0296,40.004,40.004,28300.0
2007-04-23 10:45:00,62.49,62.54,62.48,62.49,44000.0,39.9976,40.0296,39.9912,39.9976,44000.0
2007-04-23 10:50:00,62.49,62.49,62.47,62.47,25300.0,39.9976,39.9976,39.9848,39.9848,25300.0
2007-04-23 10:55:00,62.47,62.47,62.4,62.42,38500.0,39.9848,39.9848,39.94,39.9528,38500.0
2007-04-23 11:00:00,62.42,62.43,62.4,62.41,19500.0,39.9528,39.9592,39.94,39.9464,19500.0
2007-04-23 11:05:00,62.4,62.42,62.35,62.35,53100.0,39.94,39.9528,39.908,39.908,53100.0
2007-04-23 11:10:00,62.35,62.38,62.32,62.34,35200.0,39.908,39.9272,39.8888,39.9016,35200.0
2007-04-23 11:15:00,62.34,62.36,62.31,62.35,27100.0,39.9016,39.9144,39.8824,39.908,27100.0
2007-04-23 11:20:00,62.35,62.35,62.26,62.27,35300.0,39.908,39.908,39.8504,39.8568,35300.0
2007-04-23 11:25:00,62.27,62.32,62.26,62.31,40500.0,39.8568,39.8888,39.8504,39.8824,40500.0
2007-04-23 11:30:00,62.31,62.31,62.23,62.24,40700.0,39.8824,39.8824,39.8312,39.8376,40700.0
2007-04-23 11:35:00,62.24,62.24,62.19,62.21,34200.0,39.8376,39.8376,39.8056,39.8184,34200.0
2007-04-23 11:40:00,62.21,62.21,62.16,62.19,53000.0,39.8184,39.8184,39.7864,39.8056,53000.0
2007-04-23 11:45:00,62.18,62.2,62.17,62.17,23800.0,39.7992,39.812,39.7928,39.7928,23800.0
2007-04-23 11:50:00,62.16,62.18,62.14,62.16,23600.0,39.7864,39.7992,39.7736,39.7864,23600.0
2007-04-23 11:55:00,62.16,62.19,62.16,62.18,15600.0,39.7864,39.8056,39.7864,39.7992,15600.0
2007-04-23 12:00:00,62.19,62.2,62.14,62.2,31000.0,39.8056,39.812,39.7736,39.812,31000.0
2007-04-23 12:05:00,62.19,62.2,62.17,62.17,23900.0,39.8056,39.812,39.7928,39.7928,23900.0
2007-04-23 12:10:00,62.17,62.21,62.17,62.2,28400.0,39.7928,39.8184,39.7928,39.812,28400.0
2007-04-23 12:15:00,62.2,62.21,62.19,62.2,31100.0,39.812,39.8184,39.8056,39.812,31100.0
2007-04-23 12:20:00,62.2,62.21,62.18,62.18,15300.0,39.812,39.8184,39.7992,39.7992,15300.0
2007-04-23 12:25:00,62.18,62.22,62.18,62.21,21900.0,39.7992,39.8248,39.7992,39.8184,21900.0
2007-04-23 12:30:00,62.22,62.27,62.21,62.26,18400.0,39.8248,39.8568,39.8184,39.8504,18400.0
2007-04-23 12:35:00,62.27,62.27,62.25,62.25,13000.0,39.8568,39.8568,39.844,39.844,13000.0
2007-04-23 12:40:00,62.25,62.28,62.25,62.27,18800.0,39.844,39.8632,39.844,39.8568,18800.0
2007-04-23 12:45:00,62.27,62.31,62.27,62.31,10700.0,39.8568,39.8824,39.8568,39.8824,10700.0
2007-04-23 12:50:00,62.3,62.31,62.3,62.3,9100.0,39.876,39.8824,39.876,39.876,9100.0
2007-04-23 12:55:00,62.31,62.34,62.3,62.33,11200.0,39.8824,39.9016,39.876,39.8952,11200.0
2007-04-23 13:00:00,62.33,62.35,62.33,62.34,14100.0,39.8952,39.908,39.8952,39.9016,14100.0
2007-04-23 13:05:00,62.34,62.34,62.32,62.33,5700.0,39.9016,39.9016,39.8888,39.8952,5700.0
2007-04-23 13:10:00,62.33,62.33,62.32,62.32,11300.0,39.8952,39.8952,39.8888,39.8888,11300.0
2007-04-23 13:15:00,62.31,62.35,62.31,62.34,13800.0,39.8824,39.908,39.8824,39.9016,13800.0
2007-04-23 13:20:00,62.35,62.37,62.34,62.36,12600.0,39.908,39.9208,39.9016,39.9144,12600.0
2007-04-23 13:25:00,62.37,62.39,62.36,62.36,38100.0,39.9208,39.9336,39.9144,39.9144,38100.0
2007-04-23 13:30:00,62.37,62.37,62.33,62.34,25300.0,39.9208,39.9208,39.8952,39.9016,25300.0
2007-04-23 13:35:00,62.33,62.34,62.33,62.33,7200.0,39.8952,39.9016,39.8952,39.8952,7200.0
2007-04-23 13:40:00,62.32,62.33,62.24,62.24,28300.0,39.8888,39.8952,39.8376,39.8376,28300.0
2007-04-23 13:45:00,62.24,62.27,62.24,62.24,15100.0,39.8376,39.8568,39.8376,39.8376,15100.0
2007-04-23 13:50:00,62.24,62.25,62.19,62.2,18000.0,39.8376,39.844,39.8056,39.812,18000.0
2007-04-23 13:55:00,62.19,62.23,62.19,62.2,12900.0,39.8056,39.8312,39.8056,39.812,12900.0
2007-04-23 14:00:00,62.19,62.22,62.15,62.17,93400.0,39.8056,39.8248,39.78,39.7928,93400.0
2007-04-23 14:05:00,62.17,62.17,62.12,62.12,27900.0,39.7928,39.7928,39.7608,39.7608,27900.0
2007-04-23 14:10:00,62.13,62.13,62.1,62.11,29700.0,39.7672,39.7672,39.748,39.7544,29700.0
2007-04-23 14:15:00,62.12,62.14,62.09,62.11,43000.0,39.7608,39.7736,39.7416,39.7544,43000.0
2007-04-23 14:20:00,62.1,62.11,62.09,62.11,26800.0,39.748,39.7544,39.7416,39.7544,26800.0
2007-04-23 14:25:00,62.1,62.11,62.09,62.1,17800.0,39.748,39.7544,39.7416,39.748,17800.0
2007-04-23 14:30:00,62.1,62.11,62.1,62.1,23800.0,39.748,39.7544,39.748,39.748,23800.0
2007-04-23 14:35:00,62.1,62.16,62.1,62.15,32700.0,39.748,39.7864,39.748,39.78,32700.0
2007-04-23 14:40:00,62.15,62.16,62.14,62.14,26400.0,39.78,39.7864,39.7736,39.7736,26400.0
2007-04-23 14:45:00,62.15,62.15,62.12,62.12,20500.0,39.78,39.78,39.7608,39.7608,20500.0
2007-04-23 14:50:00,62.12,62.13,62.1,62.1,28400.0,39.7608,39.7672,39.748,39.748,28400.0
2007-04-23 14:55:00,62.1,62.11,62.09,62.09,16400.0,39.748,39.7544,39.7416,39.7416,16400.0
2007-04-23 15:00:00,62.09,62.1,62.07,62.07,21200.0,39.7416,39.748,39.7288,39.7288,21200.0
2007-04-23 15:05:00,62.09,62.12,62.08,62.12,32600.0,39.7416,39.7608,39.7352,39.7608,32600.0
2007-04-23 15:10:00,62.12,62.12,62.08,62.09,22600.0,39.7608,39.7608,39.7352,39.7416,22600.0
2007-04-23 15:15:00,62.08,62.12,62.08,62.09,27900.0,39.7352,39.7608,39.7352,39.7416,27900.0
2007-04-23 15:20:00,62.08,62.1,62.08,62.09,22400.0,39.7352,39.748,39.7352,39.7416,22400.0
2007-04-23 15:25:00,62.1,62.1,62.09,62.09,34600.0,39.748,39.748,39.7416,39.7416,34600.0
2007-04-23 15:30:00,62.1,62.1,62.09,62.1,39700.0,39.748,39.748,39.7416,39.748,39700.0
2007-04-23 15:35:00,62.1,62.11,62.09,62.11,32400.0,39.748,39.7544,39.7416,39.7544,32400.0
2007-04-23 15:40:00,62.11,62.13,62.1,62.12,32000.0,39.7544,39.7672,39.748,39.7608,32000.0
2007-04-23 15:45:00,62.11,62.14,62.11,62.14,47700.0,39.7544,39.7736,39.7544,39.7736,47700.0
2007-04-23 15:50:00,62.13,62.14,62.08,62.09,54600.0,39.7672,39.7736,39.7352,39.7416,54600.0
2007-04-23 15:55:00,62.08,62.12,62.07,62.1,60700.0,39.7352,39.7608,39.7288,39.748,60700.0
2007-04-24 09:30:00,62.04,62.33,62.04,62.29,59800.0,39.7096,39.8952,39.7096,39.8696,59800.0
2007-04-24 09:35:00,62.26,62.3,62.1,62.15,26200.0,39.8504,39.876,39.748,39.78,26200.0
2007-04-24 09:40:00,62.14,62.15,62.05,62.14,32200.0,39.7736,39.78,39.716,39.7736,32200.0
2007-04-24 09:45:00,62.14,62.14,62.05,62.11,32300.0,39.7736,39.7736,39.716,39.7544,32300.0
2007-04-24 09:50:00,62.11,62.11,62.08,62.1,29300.0,39.7544,39.7544,39.7352,39.748,29300.0
2007-04-24 09:55:00,62.1,62.19,62.08,62.19,33800.0,39.748,39.8056,39.7352,39.8056,33800.0
2007-04-24 10:00:00,62.18,62.18,61.96,61.96,51900.0,39.7992,39.7992,39.6584,39.6584,51900.0
2007-04-24 10:05:00,61.95,62.0,61.92,61.93,31800.0,39.652,39.684,39.6328,39.6392,31800.0
2007-04-24 10:10:00,61.93,62.0,61.93,61.98,37800.0,39.6392,39.684,39.6392,39.6712,37800.0
2007-04-24 10:15:00,61.99,62.07,61.99,62.05,36700.0,39.6776,39.7288,39.6776,39.716,36700.0
2007-04-24 10:20:00,62.04,62.05,61.86,61.86,46700.0,39.7096,39.716,39.5944,39.5944,46700.0
2007-04-24 10:25:00,61.86,61.97,61.81,61.96,39500.0,39.5944,39.6648,39.5624,39.6584,39500.0
2007-04-24 10:30:00,61.97,62.01,61.9,61.97,55800.0,39.6648,39.6904,39.62,39.6648,55800.0
2007-04-24 10:35:00,61.97,62.07,61.96,62.07,31000.0,39.6648,39.7288,39.6584,39.7288,31000.0
2007-04-24 10:40:00,62.06,62.12,62.05,62.1,39700.0,39.7224,39.7608,39.716,39.748,39700.0
2007-04-24 10:45:00,62.1,62.13,62.07,62.09,24400.0,39.748,39.7672,39.7288,39.7416,24400.0
2007-04-24 10:50:00,62.09,62.15,62.09,62.14,29300.0,39.7416,39.78,39.7416,39.7736,29300.0
2007-04-24 10:55:00,62.15,62.2,62.14,62.17,24800.0,39.78,39.812,39.7736,39.7928,24800.0
2007-04-24 11:00:00,62.18,62.22,62.17,62.2,18000.0,39.7992,39.8248,39.7928,39.812,18000.0
2007-04-24 11:05:00,62.21,62.26,62.2,62.26,38300.0,39.8184,39.8504,39.812,39.8504,38300.0
2007-04-24 11:10:00,62.26,62.28,62.25,62.27,23100.0,39.8504,39.8632,39.844,39.8568,23100.0
2007-04-24 11:15:00,62.26,62.27,62.22,62.24,28400.0,39.8504,39.8568,39.8248,39.8376,28400.0
2007-04-24 11:20:00,62.24,62.25,62.2,62.2,19400.0,39.8376,39.844,39.812,39.812,19400.0
2007-04-24 11:25:00,62.2,62.28,62.2,62.24,60200.0,39.812,39.8632,39.812,39.8376,60200.0
2007-04-24 11:30:00,62.25,62.28,62.23,62.27,33500.0,39.844,39.8632,39.8312,39.8568,33500.0
2007-04-24 11:35:00,62.28,62.3,62.27,62.27,25700.0,39.8632,39.876,39.8568,39.8568,25700.0
2007-04-24 11:40:00,62.27,62.34,62.27,62.31,37500.0,39.8568,39.9016,39.8568,39.8824,37500.0
2007-04-24 11:45:00,62.31,62.32,62.3,62.32,24100.0,39.8824,39.8888,39.876,39.8888,24100.0
2007-04-24 11:50:00,62.31,62.35,62.3,62.33,29900.0,39.8824,39.908,39.876,39.8952,29900.0
2007-04-24 11:55:00,62.32,62.35,62.32,62.33,17400.0,39.8888,39.908,39.8888,39.8952,17400.0
2007-04-24 12:00:00,62.34,62.36,62.33,62.36,19300.0,39.9016,39.9144,39.8952,39.9144,19300.0
2007-04-24 12:05:00,62.36,62.43,62.35,62.4,493000.0,39.9144,39.9592,39.908,39.94,493000.0
2007-04-24 12:10:00,62.4,62.43,62.36,62.37,35100.0,39.94,39.9592,39.9144,39.9208,35100.0
2007-04-24 12:15:00,62.37,62.4,62.36,62.38,16200.0,39.9208,39.94,39.9144,39.9272,16200.0
2007-04-24 12:20:00,62.37,62.38,62.35,62.35,9600.0,39.9208,39.9272,39.908,39.908,9600.0
2007-04-24 12:25:00,62.35,62.41,62.33,62.33,29100.0,39.908,39.9464,39.8952,39.8952,29100.0
2007-04-24 12:30:00,62.33,62.33,62.32,62.32,11100.0,39.8952,39.8952,39.8888,39.8888,11100.0
2007-04-24 12:35:00,62.32,62.32,62.28,62.29,12900.0,39.8888,39.8888,39.8632,39.8696,12900.0
2007-04-24 12:40:00,62.28,62.29,62.26,62.26,17800.0,39.8632,39.8696,39.8504,39.8504,17800.0
2007-04-24 12:45:00,62.26,62.26,62.21,62.22,12900.0,39.8504,39.8504,39.8184,39.8248,12900.0
2007-04-24 12:50:00,62.22,62.26,62.21,62.25,10000.0,39.8248,39.8504,39.8184,39.844,10000.0
2007-04-24 12:55:00,62.26,62.29,62.25,62.29,9400.0,39.8504,39.8696,39.844,39.8696,9400.0
2007-04-24 13:00:00,62.29,62.3,62.24,62.24,23100.0,39.8696,39.876,39.8376,39.8376,23100.0
2007-04-24 13:05:00,62.23,62.23,62.13,62.2,40300.0,39.8312,39.8312,39.7672,39.812,40300.0
2007-04-24 13:10:00,62.19,62.21,62.16,62.16,16900.0,39.8056,39.8184,39.7864,39.7864,16900.0
2007-04-24 13:15:00,62.16,62.17,62.12,62.15,33900.0,39.7864,39.7928,39.7608,39.78,33900.0
2007-04-24 13:20:00,62.15,62.15,62.1,62.11,13200.0,39.78,39.78,39.748,39.7544,13200.0
2007-04-24 13:25:00,62.12,62.21,62.11,62.19,53200.0,39.7608,39.8184,39.7544,39.8056,53200.0
2007-04-24 13:30:00,62.2,62.23,62.18,62.21,19600.0,39.812,39.8312,39.7992,39.8184,19600.0
2007-04-24 13:35:00,62.21,62.26,62.2,62.21,26000.0,39.8184,39.8504,39.812,39.8184,26000.0
2007-04-24 13:40:00,62.21,62.25,62.19,62.19,30200.0,39.8184,39.844,39.8056,39.8056,30200.0
2007-04-24 13:45:00,62.18,62.26,62.18,62.23,17500.0,39.7992,39.8504,39.7992,39.8312,17500.0
2007-04-24 13:50:00,62.23,62.24,62.21,62.22,21200.0,39.8312,39.8376,39.8184,39.8248,21200.0
2007-04-24 13:55:00,62.22,62.23,62.2,62.22,16000.0,39.8248,39.8312,39.812,39.8248,16000.0
2007-04-24 14:00:00,62.22,62.24,62.2,62.23,16000.0,39.8248,39.8376,39.812,39.8312,16000.0
2007-04-24 14:05:00,62.23,62.35,62.23,62.35,57100.0,39.8312,39.908,39.8312,39.908,57100.0
2007-04-24 14:10:00,62.35,62.41,62.34,62.34,51200.0,39.908,39.9464,39.9016,39.9016,51200.0
2007-04-24 14:15:00,62.35,62.37,62.31,62.31,30200.0,39.908,39.9208,39.8824,39.8824,30200.0
2007-04-24 14:20:00,62.32,62.34,62.29,62.32,47800.0,39.8888,39.9016,39.8696,39.8888,47800.0
2007-04-24 14:25:00,62.32,62.39,62.32,62.38,18600.0,39.8888,39.9336,39.8888,39.9272,18600.0
2007-04-24 14:30:00,62.38,62.38,62.33,62.33,30900.0,39.9272,39.9272,39.8952,39.8952,30900.0
2007-04-24 14:35:00,62.33,62.39,62.33,62.38,22700.0,39.8952,39.9336,39.8952,39.9272,22700.0
2007-04-24 14:40:00,62.38,62.39,62.36,62.38,37400.0,39.9272,39.9336,39.9144,39.9272,37400.0
2007-04-24 14:45:00,62.39,62.4,62.36,62.39,22500.0,39.9336,39.94,39.9144,39.9336,22500.0
2007-04-24 14:50:00,62.38,62.39,62.33,62.37,27500.0,39.9272,39.9336,39.8952,39.9208,27500.0
2007-04-24 14:55:00,62.37,62.38,62.36,62.37,21400.0,39.9208,39.9272,39.9144,39.9208,21400.0
2007-04-24 15:00:00,62.37,62.39,62.36,62.39,12200.0,39.9208,39.9336,39.9144,39.9336,12200.0
2007-04-24 15:05:00,62.39,62.42,62.39,62.39,25600.0,39.9336,39.9528,39.9336,39.9336,25600.0
2007-04-24 15:10:00,62.38,62.39,62.33,62.34,37900.0,39.9272,39.9336,39.8952,39.9016,37900.0
2007-04-24 15:15:00,62.33,62.35,62.29,62.32,40100.0,39.8952,39.908,39.8696,39.8888,40100.0
2007-04-24 15:20:00,62.33,62.37,62.32,62.34,45700.0,39.8952,39.9208,39.8888,39.9016,45700.0
2007-04-24 15:25:00,62.35,62.37,62.25,62.26,68300.0,39.908,39.9208,39.844,39.8504,68300.0
2007-04-24 15:30:00,62.25,62.28,62.23,62.25,74200.0,39.844,39.8632,39.8312,39.844,74200.0
2007-04-24 15:35:00,62.25,62.29,62.22,62.29,50500.0,39.844,39.8696,39.8248,39.8696,50500.0
2007-04-24 15:40:00,62.28,62.29,62.19,62.21,62600.0,39.8632,39.8696,39.8056,39.8184,62600.0
2007-04-24 15:45:00,62.21,62.23,62.18,62.18,69800.0,39.8184,39.8312,39.7992,39.7992,69800.0
2007-04-24 15:50:00,62.18,62.19,62.09,62.15,89300.0,39.7992,39.8056,39.7416,39.78,89300.0
2007-04-24 15:55:00,62.15,62.23,62.14,62.21,72900.0,39.78,39.8312,39.7736,39.8184,72900.0
2007-04-25 09:30:00,62.7,62.7,62.4,62.6,88100.0,40.132,40.132,39.94,40.068,88100.0
2007-04-25 09:35:00,62.65,62.7,62.52,62.58,26400.0,40.1,40.132,40.0168,40.0552,26400.0
2007-04-25 09:40:00,62.58,62.74,62.57,62.7,53800.0,40.0552,40.1576,40.0488,40.132,53800.0
2007-04-25 09:45:00,62.69,62.77,62.61,62.75,57700.0,40.1256,40.1768,40.0744,40.164,57700.0
2007-04-25 09:50:00,62.76,62.76,62.66,62.68,45600.0,40.1704,40.1704,40.1064,40.1192,45600.0
2007-04-25 09:55:00,62.68,62.7,62.58,62.67,55000.0,40.1192,40.132,40.0552,40.1128,55000.0
2007-04-25 10:00:00,62.66,62.8,62.64,62.65,76700.0,40.1064,40.196,40.0936,40.1,76700.0
2007-04-25 10:05:00,62.65,62.69,62.63,62.67,46100.0,40.1,40.1256,40.0872,40.1128,46100.0
2007-04-25 10:10:00,62.66,62.66,62.58,62.61,66600.0,40.1064,40.1064,40.0552,40.0744,66600.0
2007-04-25 10:15:00,62.61,62.65,62.6,62.6,54100.0,40.0744,40.1,40.068,40.068,54100.0
2007-04-25 10:20:00,62.6,62.62,62.57,62.61,27500.0,40.068,40.0808,40.0488,40.0744,27500.0
2007-04-25 10:25:00,62.6,62.6,62.56,62.58,24000.0,40.068,40.068,40.0424,40.0552,24000.0
2007-04-25 10:30:00,62.58,62.58,62.55,62.58,19600.0,40.0552,40.0552,40.036,40.0552,19600.0
2007-04-25 10:35:00,62.57,62.58,62.53,62.55,38100.0,40.0488,40.0552,40.0232,40.036,38100.0
2007-04-25 10:40:00,62.55,62.58,62.53,62.58,21400.0,40.036,40.0552,40.0232,40.0552,21400.0
2007-04-25 10:45:00,62.58,62.61,62.56,62.58,35600.0,40.0552,40.0744,40.0424,40.0552,35600.0
2007-04-25 10:50:00,62.58,62.6,62.56,62.6,13100.0,40.0552,40.068,40.0424,40.068,13100.0
2007-04-25 10:55:00,62.6,62.61,62.55,62.55,37300.0,40.068,40.0744,40.036,40.036,37300.0
2007-04-25 11:00:00,62.56,62.66,62.56,62.63,20300.0,40.0424,40.1064,40.0424,40.0872,20300.0
2007-04-25 11:05:00,62.63,62.74,62.63,62.71,52700.0,40.0872,40.1576,40.0872,40.1384,52700.0
2007-04-25 11:10:00,62.7,62.7,62.62,62.62,32600.0,40.132,40.132,40.0808,40.0808,32600.0
2007-04-25 11:15:00,62.62,62.63,62.59,62.62,19900.0,40.0808,40.0872,40.0616,40.0808,19900.0
2007-04-25 11:20:00,62.62,62.64,62.61,62.64,8700.0,40.0808,40.0936,40.0744,40.0936,8700.0
2007-04-25 11:25:00,62.63,62.66,62.63,62.66,20200.0,40.0872,40.1064,40.0872,40.1064,20200.0
2007-04-25 11:30:00,62.66,62.68,62.65,62.68,26100.0,40.1064,40.1192,40.1,40.1192,26100.0
2007-04-25 11:35:00,62.68,62.71,62.67,62.69,35900.0,40.1192,40.1384,40.1128,40.1256,35900.0
2007-04-25 11:40:00,62.69,62.73,62.69,62.69,48100.0,40.1256,40.1512,40.1256,40.1256,48100.0
2007-04-25 11:45:00,62.7,62.7,62.63,62.65,46800.0,40.132,40.132,40.0872,40.1,46800.0
2007-04-25 11:50:00,62.64,62.67,62.63,62.65,16100.0,40.0936,40.1128,40.0872,40.1,16100.0
2007-04-25 11:55:00,62.66,62.7,62.66,62.7,29500.0,40.1064,40.132,40.1064,40.132,29500.0
2007-04-25 12:00:00,62.7,62.7,62.61,62.63,104500.0,40.132,40.132,40.0744,40.0872,104500.0
2007-04-25 12:05:00,62.63,62.65,62.63,62.63,15200.0,40.0872,40.1,40.0872,40.0872,15200.0
2007-04-25 12:10:00,62.64,62.67,62.64,62.66,13000.0,40.0936,40.1128,40.0936,40.1064,13000.0
2007-04-25 12:15:00,62.66,62.68,62.66,62.67,17500.0,40.1064,40.1192,40.1064,40.1128,17500.0
2007-04-25 12:20:00,62.67,62.69,62.67,62.69,20200.0,40.1128,40.1256,40.1128,40.1256,20200.0
2007-04-25 12:25:00,62.69,62.72,62.69,62.72,42600.0,40.1256,40.1448,40.1256,40.1448,42600.0
2007-04-25 12:30:00,62.72,62.72,62.7,62.7,21200.0,40.1448,40.1448,40.132,40.132,21200.0
2007-04-25 12:35:00,62.7,62.73,62.7,62.7,57500.0,40.132,40.1512,40.132,40.132,57500.0
2007-04-25 12:40:00,62.7,62.73,62.7,62.73,15400.0,40.132,40.1512,40.132,40.1512,15400.0
2007-04-25 12:45:00,62.73,62.75,62.72,62.75,19100.0,40.1512,40.164,40.1448,40.164,19100.0
2007-04-25 12:50:00,62.74,62.77,62.74,62.77,9000.0,40.1576,40.1768,40.1576,40.1768,9000.0
2007-04-25 12:55:00,62.78,62.78,62.68,62.72,45200.0,40.1832,40.1832,40.1192,40.1448,45200.0
2007-04-25 13:00:00,62.72,62.72,62.71,62.72,25200.0,40.1448,40.1448,40.1384,40.1448,25200.0
2007-04-25 13:05:00,62.73,62.74,62.73,62.73,36900.0,40.1512,40.1576,40.1512,40.1512,36900.0
2007-04-25 13:10:00,62.73,62.77,62.73,62.77,24900.0,40.1512,40.1768,40.1512,40.1768,24900.0
2007-04-25 13:15:00,62.76,62.79,62.76,62.78,22600.0,40.1704,40.1896,40.1704,40.1832,22600.0
2007-04-25 13:20:00,62.79,62.84,62.79,62.82,25600.0,40.1896,40.2216,40.1896,40.2088,25600.0
2007-04-25 13:25:00,62.83,62.84,62.8,62.8,24500.0,40.2152,40.2216,40.196,40.196,24500.0
2007-04-25 13:30:00,62.81,62.84,62.8,62.82,28100.0,40.2024,40.2216,40.196,40.2088,28100.0
2007-04-25 13:35:00,62.82,62.85,62.81,62.81,44200.0,40.2088,40.228,40.2024,40.2024,44200.0
2007-04-25 13:40:00,62.82,62.85,62.81,62.83,34000.0,40.2088,40.228,40.2024,40.2152,34000.0
2007-04-25 13:45:00,62.83,62.86,62.83,62.86,44100.0,40.2152,40.2344,40.2152,40.2344,44100.0
2007-04-25 13:50:00,62.86,62.87,62.85,62.86,30900.0,40.2344,40.2408,40.228,40.2344,30900.0
2007-04-25 13:55:00,62.86,62.92,62.86,62.91,68900.0,40.2344,40.2728,40.2344,40.2664,68900.0
2007-04-25 14:00:00,62.92,62.95,62.9,62.93,58600.0,40.2728,40.292,40.26,40.2792,58600.0
2007-04-25 14:05:00,62.93,63.0,62.93,62.99,121200.0,40.2792,40.324,40.2792,40.3176,121200.0
2007-04-25 14:10:00,63.0,63.01,62.96,62.96,44800.0,40.324,40.3304,40.2984,40.2984,44800.0
2007-04-25 14:15:00,62.96,62.97,62.93,62.95,28400.0,40.2984,40.3048,40.2792,40.292,28400.0
2007-04-25 14:20:00,62.96,62.96,62.94,62.96,20600.0,40.2984,40.2984,40.2856,40.2984,20600.0
2007-04-25 14:25:00,62.96,63.02,62.96,63.01,37900.0,40.2984,40.3368,40.2984,40.3304,37900.0
2007-04-25 14:30:00,63.02,63.03,62.87,63.03,40500.0,40.3368,40.3432,40.2408,40.3432,40500.0
2007-04-25 14:35:00,63.03,63.05,63.02,63.03,34300.0,40.3432,40.356,40.3368,40.3432,34300.0
2007-04-25 14:40:00,63.03,63.08,63.03,63.07,36500.0,40.3432,40.3752,40.3432,40.3688,36500.0
2007-04-25 14:45:00,63.07,63.09,63.04,63.04,70900.0,40.3688,40.3816,40.3496,40.3496,70900.0
2007-04-25 14:50:00,63.04,63.06,63.04,63.05,22700.0,40.3496,40.3624,40.3496,40.356,22700.0
2007-04-25 14:55:00,63.06,63.08,63.05,63.07,53400.0,40.3624,40.3752,40.356,40.3688,53400.0
2007-04-25 15:00:00,63.06,63.09,63.06,63.09,75400.0,40.3624,40.3816,40.3624,40.3816,75400.0
2007-04-25 15:05:00,63.1,63.12,63.08,63.1,36700.0,40.388,40.4008,40.3752,40.388,36700.0
2007-04-25 15:10:00,63.1,63.11,63.04,63.06,60300.0,40.388,40.3944,40.3496,40.3624,60300.0
2007-04-25 15:15:00,63.06,63.1,63.06,63.09,34400.0,40.3624,40.388,40.3624,40.3816,34400.0
2007-04-25 15:20:00,63.1,63.15,63.09,63.13,62200.0,40.388,40.42,40.3816,40.4072,62200.0
2007-04-25 15:25:00,63.13,63.21,63.11,63.21,75900.0,40.4072,40.4584,40.3944,40.4584,75900.0
2007-04-25 15:30:00,63.21,63.33,63.2,63.32,141700.0,40.4584,40.5353,40.452,40.5289,141700.0
2007-04-25 15:35:00,63.32,63.37,63.31,63.36,119700.0,40.5289,40.5609,40.5225,40.5545,119700.0
2007-04-25 15:40:00,63.36,63.39,63.36,63.38,152700.0,40.5545,40.5737,40.5545,40.5673,152700.0
2007-04-25 15:45:00,63.38,63.5,63.38,63.45,254800.0,40.5673,40.6441,40.5673,40.6121,254800.0
2007-04-25 15:50:00,63.44,63.44,63.26,63.26,155100.0,40.6057,40.6057,40.4905,40.4905,155100.0
2007-04-25 15:55:00,63.27,63.29,63.23,63.26,120800.0,40.4969,40.5097,40.4713,40.4905,120800.0
2007-04-26 09:30:00,63.09,63.35,63.05,63.21,75500.0,40.3816,40.5481,40.356,40.4584,75500.0
2007-04-26 09:35:00,63.18,63.18,63.05,63.05,48700.0,40.4392,40.4392,40.356,40.356,48700.0
2007-04-26 09:40:00,63.06,63.17,63.05,63.08,33300.0,40.3624,40.4328,40.356,40.3752,33300.0
2007-04-26 09:45:00,63.08,63.23,63.08,63.18,86100.0,40.3752,40.4713,40.3752,40.4392,86100.0
2007-04-26 09:50:00,63.15,63.25,63.07,63.2,76900.0,40.42,40.4841,40.3688,40.452,76900.0
2007-04-26 09:55:00,63.2,63.2,63.08,63.09,30000.0,40.452,40.452,40.3752,40.3816,30000.0
2007-04-26 10:00:00,63.1,63.13,63.08,63.13,45300.0,40.388,40.4072,40.3752,40.4072,45300.0
2007-04-26 10:05:00,63.13,63.2,63.12,63.19,25600.0,40.4072,40.452,40.4008,40.4456,25600.0
2007-04-26 10:10:00,63.19,63.19,63.14,63.14,29600.0,40.4456,40.4456,40.4136,40.4136,29600.0
2007-04-26 10:15:00,63.15,63.18,63.1,63.18,45000.0,40.42,40.4392,40.388,40.4392,45000.0
2007-04-26 10:20:00,63.18,63.24,63.13,63.24,48300.0,40.4392,40.4777,40.4072,40.4777,48300.0
2007-04-26 10:25:00,63.23,63.26,63.23,63.23,31100.0,40.4713,40.4905,40.4713,40.4713,31100.0
2007-04-26 10:30:00,63.23,63.3,63.23,63.3,37300.0,40.4713,40.5161,40.4713,40.5161,37300.0
2007-04-26 10:35:00,63.3,63.3,63.23,63.25,75800.0,40.5161,40.5161,40.4713,40.4841,75800.0
2007-04-26 10:40:00,63.25,63.31,63.24,63.31,30900.0,40.4841,40.5225,40.4777,40.5225,30900.0
2007-04-26 10:45:00,63.31,63.36,63.31,63.36,54900.0,40.5225,40.5545,40.5225,40.5545,54900.0
2007-04-26 10:50:00,63.36,63.38,63.32,63.32,91700.0,40.5545,40.5673,40.5289,40.5289,91700.0
2007-04-26 10:55:00,63.32,63.35,63.31,63.33,58900.0,40.5289,40.5481,40.5225,40.5353,58900.0
2007-04-26 11:00:00,63.32,63.32,63.25,63.26,54900.0,40.5289,40.5289,40.4841,40.4905,54900.0
2007-04-26 11:05:00,63.25,63.25,63.21,63.21,30000.0,40.4841,40.4841,40.4584,40.4584,30000.0
2007-04-26 11:10:00,63.21,63.28,63.21,63.27,34600.0,40.4584,40.5033,40.4584,40.4969,34600.0
2007-04-26 11:15:00,63.26,63.27,63.21,63.21,50800.0,40.4905,40.4969,40.4584,40.4584,50800.0
2007-04-26 11:20:00,63.22,63.22,63.14,63.14,36800.0,40.4649,40.4649,40.4136,40.4136,36800.0
2007-04-26 11:25:00,63.14,63.14,63.11,63.12,41500.0,40.4136,40.4136,40.3944,40.4008,41500.0
2007-04-26 11:30:00,63.13,63.16,63.11,63.16,48900.0,40.4072,40.4264,40.3944,40.4264,48900.0
2007-04-26 11:35:00,63.16,63.2,63.16,63.2,41600.0,40.4264,40.452,40.4264,40.452,41600.0
2007-04-26 11:40:00,63.2,63.21,63.16,63.16,21200.0,40.452,40.4584,40.4264,40.4264,21200.0
2007-04-26 11:45:00,63.16,63.17,63.15,63.17,26600.0,40.4264,40.4328,40.42,40.4328,26600.0
2007-04-26 11:50:00,63.17,63.17,63.16,63.17,22900.0,40.4328,40.4328,40.4264,40.4328,22900.0
2007-04-26 11:55:00,63.16,63.16,63.12,63.15,62400.0,40.4264,40.4264,40.4008,40.42,62400.0
2007-04-26 12:00:00,63.14,63.17,63.14,63.15,42000.0,40.4136,40.4328,40.4136,40.42,42000.0
2007-04-26 12:05:00,63.15,63.15,63.1,63.12,39200.0,40.42,40.42,40.388,40.4008,39200.0
2007-04-26 12:10:00,63.13,63.16,63.13,63.16,10900.0,40.4072,40.4264,40.4072,40.4264,10900.0
2007-04-26 12:15:00,63.15,63.18,63.15,63.17,12200.0,40.42,40.4392,40.42,40.4328,12200.0
2007-04-26 12:20:00,63.17,63.27,63.17,63.27,49500.0,40.4328,40.4969,40.4328,40.4969,49500.0
2007-04-26 12:25:00,63.26,63.28,63.26,63.27,17600.0,40.4905,40.5033,40.4905,40.4969,17600.0
2007-04-26 12:30:00,63.27,63.35,63.27,63.35,42300.0,40.4969,40.5481,40.4969,40.5481,42300.0
2007-04-26 12:35:00,63.34,63.37,63.34,63.36,13300.0,40.5417,40.5609,40.5417,40.5545,13300.0
2007-04-26 12:40:00,63.36,63.39,63.35,63.35,35300.0,40.5545,40.5737,40.5481,40.5481,35300.0
2007-04-26 12:45:00,63.35,63.37,63.35,63.36,12300.0,40.5481,40.5609,40.5481,40.5545,12300.0
2007-04-26 12:50:00,63.35,63.36,63.35,63.35,14900.0,40.5481,40.5545,40.5481,40.5481,14900.0
2007-04-26 12:55:00,63.35,63.38,63.35,63.37,22600.0,40.5481,40.5673,40.5481,40.5609,22600.0
2007-04-26 13:00:00,63.38,63.38,63.37,63.37,14400.0,40.5673,40.5673,40.5609,40.5609,14400.0
2007-04-26 13:05:00,63.37,63.38,63.36,63.37,33000.0,40.5609,40.5673,40.5545,40.5609,33000.0
2007-04-26 13:10:00,63.37,63.38,63.36,63.36,21400.0,40.5609,40.5673,40.5545,40.5545,21400.0
2007-04-26 13:15:00,63.36,63.36,63.32,63.34,18700.0,40.5545,40.5545,40.5289,40.5417,18700.0
2007-04-26 13:20:00,63.34,63.35,63.27,63.27,39900.0,40.5417,40.5481,40.4969,40.4969,39900.0
2007-04-26 13:25:00,63.27,63.28,63.24,63.27,21900.0,40.4969,40.5033,40.4777,40.4969,21900.0
2007-04-26 13:30:00,63.28,63.3,63.27,63.28,17100.0,40.5033,40.5161,40.4969,40.5033,17100.0
2007-04-26 13:35:00,63.29,63.29,63.23,63.23,23100.0,40.5097,40.5097,40.4713,40.4713,23100.0
2007-04-26 13:40:00,63.23,63.24,63.18,63.19,33900.0,40.4713,40.4777,40.4392,40.4456,33900.0
2007-04-26 13:45:00,63.19,63.27,63.19,63.25,42300.0,40.4456,40.4969,40.4456,40.4841,42300.0
2007-04-26 13:50:00,63.25,63.27,63.21,63.21,25500.0,40.4841,40.4969,40.4584,40.4584,25500.0
2007-04-26 13:55:00,63.21,63.22,63.18,63.22,42200.0,40.4584,40.4649,40.4392,40.4649,42200.0
2007-04-26 14:00:00,63.22,63.35,63.22,63.33,49000.0,40.4649,40.5481,40.4649,40.5353,49000.0
2007-04-26 14:05:00,63.33,63.34,63.27,63.3,38000.0,40.5353,40.5417,40.4969,40.5161,38000.0
2007-04-26 14:10:00,63.3,63.36,63.3,63.36,37300.0,40.5161,40.5545,40.5161,40.5545,37300.0
2007-04-26 14:15:00,63.36,63.39,63.36,63.36,21500.0,40.5545,40.5737,40.5545,40.5545,21500.0
2007-04-26 14:20:00,63.37,63.38,63.35,63.37,27100.0,40.5609,40.5673,40.5481,40.5609,27100.0
2007-04-26 14:25:00,63.37,63.39,63.37,63.39,31400.0,40.5609,40.5737,40.5609,40.5737,31400.0
2007-04-26 14:30:00,63.38,63.39,63.36,63.38,31100.0,40.5673,40.5737,40.5545,40.5673,31100.0
2007-04-26 14:35:00,63.38,63.4,63.38,63.4,29600.0,40.5673,40.5801,40.5673,40.5801,29600.0
2007-04-26 14:40:00,63.4,63.41,63.38,63.39,67600.0,40.5801,40.5865,40.5673,40.5737,67600.0
2007-04-26 14:45:00,63.39,63.41,63.39,63.41,20300.0,40.5737,40.5865,40.5737,40.5865,20300.0
2007-04-26 14:50:00,63.41,63.43,63.4,63.42,41600.0,40.5865,40.5993,40.5801,40.5929,41600.0
2007-04-26 14:55:00,63.41,63.43,63.41,63.42,19600.0,40.5865,40.5993,40.5865,40.5929,19600.0
2007-04-26 15:00:00,63.42,63.43,63.41,63.42,28100.0,40.5929,40.5993,40.5865,40.5929,28100.0
2007-04-26 15:05:00,63.42,63.43,63.41,63.43,45000.0,40.5929,40.5993,40.5865,40.5993,45000.0
2007-04-26 15:10:00,63.43,63.48,63.43,63.48,36800.0,40.5993,40.6313,40.5993,40.6313,36800.0
2007-04-26 15:15:00,63.48,63.48,63.37,63.41,129600.0,40.6313,40.6313,40.5609,40.5865,129600.0
2007-04-26 15:20:00,63.41,63.41,63.39,63.41,48000.0,40.5865,40.5865,40.5737,40.5865,48000.0
2007-04-26 15:25:00,63.41,63.42,63.4,63.42,46400.0,40.5865,40.5929,40.5801,40.5929,46400.0
2007-04-26 15:30:00,63.42,63.43,63.39,63.43,50300.0,40.5929,40.5993,40.5737,40.5993,50300.0
2007-04-26 15:35:00,63.43,63.43,63.37,63.4,91300.0,40.5993,40.5993,40.5609,40.5801,91300.0
2007-04-26 15:40:00,63.4,63.41,63.37,63.37,84400.0,40.5801,40.5865,40.5609,40.5609,84400.0
2007-04-26 15:45:00,63.37,63.38,63.35,63.35,41000.0,40.5609,40.5673,40.5481,40.5481,41000.0
2007-04-26 15:50:00,63.36,63.36,63.28,63.28,96700.0,40.5545,40.5545,40.5033,40.5033,96700.0
2007-04-26 15:55:00,63.28,63.34,63.24,63.3,134600.0,40.5033,40.5417,40.4777,40.5161,134600.0
2007-04-27 09:30:00,63.12,63.18,63.01,63.16,39700.0,40.4008,40.4392,40.3304,40.4264,39700.0
2007-04-27 09:35:00,63.1,63.15,62.91,62.93,74600.0,40.388,40.42,40.2664,40.2792,74600.0
2007-04-27 09:40:00,62.92,63.27,62.9,63.27,119700.0,40.2728,40.4969,40.26,40.4969,119700.0
2007-04-27 09:45:00,63.26,63.29,63.18,63.18,46900.0,40.4905,40.5097,40.4392,40.4392,46900.0
2007-04-27 09:50:00,63.17,63.22,63.1,63.16,28600.0,40.4328,40.4649,40.388,40.4264,28600.0
2007-04-27 09:55:00,63.15,63.2,63.1,63.12,31000.0,40.42,40.452,40.388,40.4008,31000.0
2007-04-27 10:00:00,63.12,63.19,63.1,63.12,21700.0,40.4008,40.4456,40.388,40.4008,21700.0
2007-04-27 10:05:00,63.13,63.24,63.13,63.22,25600.0,40.4072,40.4777,40.4072,40.4649,25600.0
2007-04-27 10:10:00,63.23,63.29,63.22,63.28,52700.0,40.4713,40.5097,40.4649,40.5033,52700.0
2007-04-27 10:15:00,63.28,63.3,63.1,63.28,66300.0,40.5033,40.5161,40.388,40.5033,66300.0
2007-04-27 10:20:00,63.26,63.26,63.07,63.08,87400.0,40.4905,40.4905,40.3688,40.3752,87400.0
2007-04-27 10:25:00,63.08,63.12,63.08,63.09,28100.0,40.3752,40.4008,40.3752,40.3816,28100.0
2007-04-27 10:30:00,63.1,63.1,63.05,63.09,46500.0,40.388,40.388,40.356,40.3816,46500.0
2007-04-27 10:35:00,63.09,63.09,62.99,63.0,44900.0,40.3816,40.3816,40.3176,40.324,44900.0
2007-04-27 10:40:00,62.99,63.01,62.94,62.94,42800.0,40.3176,40.3304,40.2856,40.2856,42800.0
2007-04-27 10:45:00,62.93,62.93,62.73,62.79,100700.0,40.2792,40.2792,40.1512,40.1896,100700.0
2007-04-27 10:50:00,62.79,62.85,62.78,62.84,30100.0,40.1896,40.228,40.1832,40.2216,30100.0
2007-04-27 10:55:00,62.85,62.87,62.84,62.86,27200.0,40.228,40.2408,40.2216,40.2344,27200.0
2007-04-27 11:00:00,62.86,62.87,62.84,62.86,29600.0,40.2344,40.2408,40.2216,40.2344,29600.0
2007-04-27 11:05:00,62.86,62.93,62.86,62.92,25300.0,40.2344,40.2792,40.2344,40.2728,25300.0
2007-04-27 11:10:00,62.93,62.97,62.91,62.91,48900.0,40.2792,40.3048,40.2664,40.2664,48900.0
2007-04-27 11:15:00,62.91,62.92,62.89,62.92,30900.0,40.2664,40.2728,40.2536,40.2728,30900.0
2007-04-27 11:20:00,62.92,62.95,62.91,62.92,17300.0,40.2728,40.292,40.2664,40.2728,17300.0
2007-04-27 11:25:00,62.92,62.93,62.9,62.92,11300.0,40.2728,40.2792,40.26,40.2728,11300.0
2007-04-27 11:30:00,62.93,62.93,62.85,62.85,15700.0,40.2792,40.2792,40.228,40.228,15700.0
2007-04-27 11:35:00,62.86,62.86,62.84,62.84,11900.0,40.2344,40.2344,40.2216,40.2216,11900.0
2007-04-27 11:40:00,62.84,62.85,62.81,62.81,16000.0,40.2216,40.228,40.2024,40.2024,16000.0
2007-04-27 11:45:00,62.82,62.84,62.81,62.84,19600.0,40.2088,40.2216,40.2024,40.2216,19600.0
2007-04-27 11:50:00,62.83,62.85,62.82,62.84,33800.0,40.2152,40.228,40.2088,40.2216,33800.0
2007-04-27 11:55:00,62.85,62.92,62.85,62.92,315900.0,40.228,40.2728,40.228,40.2728,315900.0
2007-04-27 12:00:00,62.92,62.92,62.83,62.85,50200.0,40.2728,40.2728,40.2152,40.228,50200.0
2007-04-27 12:05:00,62.85,62.85,62.81,62.82,18900.0,40.228,40.228,40.2024,40.2088,18900.0
2007-04-27 12:10:00,62.81,62.85,62.75,62.84,395400.0,40.2024,40.228,40.164,40.2216,395400.0
2007-04-27 12:15:00,62.84,62.84,62.79,62.83,17300.0,40.2216,40.2216,40.1896,40.2152,17300.0
2007-04-27 12:20:00,62.83,62.83,62.78,62.79,47900.0,40.2152,40.2152,40.1832,40.1896,47900.0
2007-04-27 12:25:00,62.79,62.83,62.78,62.83,32000.0,40.1896,40.2152,40.1832,40.2152,32000.0
2007-04-27 12:30:00,62.83,62.84,62.82,62.82,3300.0,40.2152,40.2216,40.2088,40.2088,3300.0
2007-04-27 12:35:00,62.83,62.83,62.81,62.81,13100.0,40.2152,40.2152,40.2024,40.2024,13100.0
2007-04-27 12:40:00,62.82,62.91,62.81,62.83,48100.0,40.2088,40.2664,40.2024,40.2152,48100.0
2007-04-27 12:45:00,62.83,62.83,62.81,62.83,14800.0,40.2152,40.2152,40.2024,40.2152,14800.0
2007-04-27 12:50:00,62.84,62.85,62.83,62.85,7900.0,40.2216,40.228,40.2152,40.228,7900.0
2007-04-27 12:55:00,62.86,62.86,62.84,62.84,27000.0,40.2344,40.2344,40.2216,40.2216,27000.0
2007-04-27 13:00:00,62.84,62.85,62.83,62.85,19900.0,40.2216,40.228,40.2152,40.228,19900.0
2007-04-27 13:05:00,62.84,62.86,62.82,62.85,30200.0,40.2216,40.2344,40.2088,40.228,30200.0
2007-04-27 13:10:00,62.84,62.86,62.84,62.84,25000.0,40.2216,40.2344,40.2216,40.2216,25000.0
2007-04-27 13:15:00,62.84,62.86,62.83,62.84,38300.0,40.2216,40.2344,40.2152,40.2216,38300.0
2007-04-27 13:20:00,62.84,62.84,62.83,62.83,7300.0,40.2216,40.2216,40.2152,40.2152,7300.0
2007-04-27 13:25:00,62.84,62.85,62.83,62.84,11400.0,40.2216,40.228,40.2152,40.2216,11400.0
2007-04-27 13:30:00,62.84,62.86,62.81,62.82,40800.0,40.2216,40.2344,40.2024,40.2088,40800.0
2007-04-27 13:35:00,62.81,62.85,62.81,62.83,20900.0,40.2024,40.228,40.2024,40.2152,20900.0
2007-04-27 13:40:00,62.84,62.86,62.83,62.85,17100.0,40.2216,40.2344,40.2152,40.228,17100.0
2007-04-27 13:45:00,62.85,62.85,62.84,62.85,60000.0,40.228,40.228,40.2216,40.228,60000.0
2007-04-27 13:50:00,62.85,62.86,62.84,62.84,32600.0,40.228,40.2344,40.2216,40.2216,32600.0
2007-04-27 13:55:00,62.84,62.88,62.83,62.84,275200.0,40.2216,40.2472,40.2152,40.2216,275200.0
2007-04-27 14:00:00,62.83,62.85,62.83,62.84,27700.0,40.2152,40.228,40.2152,40.2216,27700.0
2007-04-27 14:05:00,62.83,62.85,62.82,62.85,24900.0,40.2152,40.228,40.2088,40.228,24900.0
2007-04-27 14:10:00,62.85,62.85,62.83,62.83,28600.0,40.228,40.228,40.2152,40.2152,28600.0
2007-04-27 14:15:00,62.84,62.85,62.82,62.82,29100.0,40.2216,40.228,40.2088,40.2088,29100.0
2007-04-27 14:20:00,62.82,62.84,62.79,62.82,37800.0,40.2088,40.2216,40.1896,40.2088,37800.0
2007-04-27 14:25:00,62.81,62.83,62.77,62.78,27000.0,40.2024,40.2152,40.1768,40.1832,27000.0
2007-04-27 14:30:00,62.77,62.78,62.76,62.77,9300.0,40.1768,40.1832,40.1704,40.1768,9300.0
2007-04-27 14:35:00,62.77,62.85,62.77,62.81,91800.0,40.1768,40.228,40.1768,40.2024,91800.0
2007-04-27 14:40:00,62.82,62.84,62.79,62.79,41100.0,40.2088,40.2216,40.1896,40.1896,41100.0
2007-04-27 14:45:00,62.79,62.8,62.78,62.78,8700.0,40.1896,40.196,40.1832,40.1832,8700.0
2007-04-27 14:50:00,62.79,62.81,62.78,62.78,20900.0,40.1896,40.2024,40.1832,40.1832,20900.0
2007-04-27 14:55:00,62.78,62.8,62.78,62.8,24500.0,40.1832,40.196,40.1832,40.196,24500.0
2007-04-27 15:00:00,62.8,62.81,62.75,62.75,37300.0,40.196,40.2024,40.164,40.164,37300.0
2007-04-27 15:05:00,62.75,62.76,62.7,62.71,48000.0,40.164,40.1704,40.132,40.1384,48000.0
2007-04-27 15:10:00,62.7,62.73,62.68,62.72,32300.0,40.132,40.1512,40.1192,40.1448,32300.0
2007-04-27 15:15:00,62.71,62.73,62.71,62.73,15300.0,40.1384,40.1512,40.1384,40.1512,15300.0
2007-04-27 15:20:00,62.73,62.77,62.73,62.76,22700.0,40.1512,40.1768,40.1512,40.1704,22700.0
2007-04-27 15:25:00,62.76,62.77,62.76,62.76,25900.0,40.1704,40.1768,40.1704,40.1704,25900.0
2007-04-27 15:30:00,62.77,62.8,62.77,62.78,37500.0,40.1768,40.196,40.1768,40.1832,37500.0
2007-04-27 15:35:00,62.77,62.77,62.73,62.73,39400.0,40.1768,40.1768,40.1512,40.1512,39400.0
2007-04-27 15:40:00,62.72,62.73,62.65,62.66,65700.0,40.1448,40.1512,40.1,40.1064,65700.0
2007-04-27 15:45:00,62.66,62.69,62.64,62.69,51100.0,40.1064,40.1256,40.0936,40.1256,51100.0
2007-04-27 15:50:00,62.69,62.7,62.66,62.67,54800.0,40.1256,40.132,40.1064,40.1128,54800.0
2007-04-27 15:55:00,62.68,62.68,62.62,62.66,88900.0,40.1192,40.1192,40.0808,40.1064,88900.0
2007-04-30 09:30:00,62.84,62.84,62.34,62.35,65700.0,40.2216,40.2216,39.9016,39.908,65700.0
2007-04-30 09:35:00,62.34,62.35,62.14,62.16,145700.0,39.9016,39.908,39.7736,39.7864,145700.0
2007-04-30 09:40:00,62.16,62.27,62.15,62.27,33400.0,39.7864,39.8568,39.78,39.8568,33400.0
2007-04-30 09:45:00,62.27,62.31,62.19,62.2,69000.0,39.8568,39.8824,39.8056,39.812,69000.0
2007-04-30 09:50:00,62.19,62.3,62.18,62.24,43600.0,39.8056,39.876,39.7992,39.8376,43600.0
2007-04-30 09:55:00,62.24,62.27,62.2,62.24,66600.0,39.8376,39.8568,39.812,39.8376,66600.0
2007-04-30 10:00:00,62.24,62.29,62.23,62.28,141100.0,39.8376,39.8696,39.8312,39.8632,141100.0
2007-04-30 10:05:00,62.28,62.37,62.22,62.23,110600.0,39.8632,39.9208,39.8248,39.8312,110600.0
2007-04-30 10:10:00,62.23,62.3,62.19,62.29,27100.0,39.8312,39.876,39.8056,39.8696,27100.0
2007-04-30 10:15:00,62.29,62.4,62.29,62.39,37200.0,39.8696,39.94,39.8696,39.9336,37200.0
2007-04-30 10:20:00,62.38,62.46,62.38,62.45,28800.0,39.9272,39.9784,39.9272,39.972,28800.0
2007-04-30 10:25:00,62.45,62.47,62.44,62.44,26000.0,39.972,39.9848,39.9656,39.9656,26000.0
2007-04-30 10:30:00,62.44,62.48,62.39,62.41,44800.0,39.9656,39.9912,39.9336,39.9464,44800.0
2007-04-30 10:35:00,62.42,62.53,62.42,62.53,33500.0,39.9528,40.0232,39.9528,40.0232,33500.0
2007-04-30 10:40:00,62.53,62.54,62.49,62.5,101800.0,40.0232,40.0296,39.9976,40.004,101800.0
2007-04-30 10:45:00,62.5,62.52,62.44,62.52,56800.0,40.004,40.0168,39.9656,40.0168,56800.0
2007-04-30 10:50:00,62.51,62.55,62.49,62.55,30700.0,40.0104,40.036,39.9976,40.036,30700.0
2007-04-30 10:55:00,62.54,62.57,62.54,62.56,20300.0,40.0296,40.0488,40.0296,40.0424,20300.0
2007-04-30 11:00:00,62.57,62.57,62.53,62.54,26400.0,40.0488,40.0488,40.0232,40.0296,26400.0
2007-04-30 11:05:00,62.54,62.56,62.53,62.53,28300.0,40.0296,40.0424,40.0232,40.0232,28300.0
2007-04-30 11:10:00,62.53,62.55,62.52,62.54,19600.0,40.0232,40.036,40.0168,40.0296,19600.0
2007-04-30 11:15:00,62.53,62.56,62.52,62.56,15600.0,40.0232,40.0424,40.0168,40.0424,15600.0
2007-04-30 11:20:00,62.56,62.59,62.5,62.54,68000.0,40.0424,40.0616,40.004,40.0296,68000.0
2007-04-30 11:25:00,62.54,62.55,62.52,62.54,15900.0,40.0296,40.036,40.0168,40.0296,15900.0
2007-04-30 11:30:00,62.54,62.54,62.49,62.5,27100.0,40.0296,40.0296,39.9976,40.004,27100.0
2007-04-30 11:35:00,62.5,62.51,62.41,62.42,93000.0,40.004,40.0104,39.9464,39.9528,93000.0
2007-04-30 11:40:00,62.42,62.43,62.35,62.35,50900.0,39.9528,39.9592,39.908,39.908,50900.0
2007-04-30 11:45:00,62.35,62.39,62.34,62.37,24700.0,39.908,39.9336,39.9016,39.9208,24700.0
2007-04-30 11:50:00,62.37,62.37,62.3,62.33,28200.0,39.9208,39.9208,39.876,39.8952,28200.0
2007-04-30 11:55:00,62.33,62.37,62.32,62.36,28800.0,39.8952,39.9208,39.8888,39.9144,28800.0
2007-04-30 12:00:00,62.35,62.37,62.35,62.36,16300.0,39.908,39.9208,39.908,39.9144,16300.0
2007-04-30 12:05:00,62.37,62.39,62.37,62.38,28100.0,39.9208,39.9336,39.9208,39.9272,28100.0
2007-04-30 12:10:00,62.39,62.4,62.37,62.38,11100.0,39.9336,39.94,39.9208,39.9272,11100.0
2007-04-30 12:15:00,62.38,62.38,62.35,62.36,29300.0,39.9272,39.9272,39.908,39.9144,29300.0
2007-04-30 12:20:00,62.37,62.4,62.36,62.39,19900.0,39.9208,39.94,39.9144,39.9336,19900.0
2007-04-30 12:25:00,62.4,62.44,62.39,62.44,17800.0,39.94,39.9656,39.9336,39.9656,17800.0
2007-04-30 12:30:00,62.44,62.51,62.44,62.5,27300.0,39.9656,40.0104,39.9656,40.004,27300.0
2007-04-30 12:35:00,62.51,62.52,62.5,62.51,15100.0,40.0104,40.0168,40.004,40.0104,15100.0
2007-04-30 12:40:00,62.51,62.55,62.5,62.55,27800.0,40.0104,40.036,40.004,40.036,27800.0
2007-04-30 12:45:00,62.55,62.67,62.55,62.67,115800.0,40.036,40.1128,40.036,40.1128,115800.0
2007-04-30 12:50:00,62.67,62.7,62.61,62.62,131900.0,40.1128,40.132,40.0744,40.0808,131900.0
2007-04-30 12:55:00,62.62,62.62,62.53,62.54,25200.0,40.0808,40.0808,40.0232,40.0296,25200.0
2007-04-30 13:00:00,62.54,62.57,62.53,62.55,24200.0,40.0296,40.0488,40.0232,40.036,24200.0
2007-04-30 13:05:00,62.55,62.6,62.55,62.59,13900.0,40.036,40.068,40.036,40.0616,13900.0
2007-04-30 13:10:00,62.59,62.59,62.54,62.54,15000.0,40.0616,40.0616,40.0296,40.0296,15000.0
2007-04-30 13:15:00,62.54,62.55,62.54,62.55,13400.0,40.0296,40.036,40.0296,40.036,13400.0
2007-04-30 13:20:00,62.55,62.56,62.53,62.54,19300.0,40.036,40.0424,40.0232,40.0296,19300.0
2007-04-30 13:25:00,62.55,62.56,62.49,62.5,22300.0,40.036,40.0424,39.9976,40.004,22300.0
2007-04-30 13:30:00,62.5,62.51,62.5,62.51,10200.0,40.004,40.0104,40.004,40.0104,10200.0
2007-04-30 13:35:00,62.51,62.51,62.47,62.48,19900.0,40.0104,40.0104,39.9848,39.9912,19900.0
2007-04-30 13:40:00,62.48,62.49,62.47,62.47,20900.0,39.9912,39.9976,39.9848,39.9848,20900.0
2007-04-30 13:45:00,62.48,62.51,62.48,62.5,17900.0,39.9912,40.0104,39.9912,40.004,17900.0
2007-04-30 13:50:00,62.5,62.53,62.48,62.53,20000.0,40.004,40.0232,39.9912,40.0232,20000.0
2007-04-30 13:55:00,62.52,62.55,62.51,62.54,48600.0,40.0168,40.036,40.0104,40.0296,48600.0
2007-04-30 14:00:00,62.53,62.57,62.52,62.57,24700.0,40.0232,40.0488,40.0168,40.0488,24700.0
2007-04-30 14:05:00,62.57,62.6,62.56,62.58,26100.0,40.0488,40.068,40.0424,40.0552,26100.0
2007-04-30 14:10:00,62.58,62.66,62.57,62.65,37500.0,40.0552,40.1064,40.0488,40.1,37500.0
2007-04-30 14:15:00,62.64,62.67,62.63,62.63,41100.0,40.0936,40.1128,40.0872,40.0872,41100.0
2007-04-30 14:20:00,62.63,62.67,62.63,62.65,49700.0,40.0872,40.1128,40.0872,40.1,49700.0
2007-04-30 14:25:00,62.65,62.66,62.62,62.64,36900.0,40.1,40.1064,40.0808,40.0936,36900.0
2007-04-30 14:30:00,62.65,62.68,62.63,62.68,50900.0,40.1,40.1192,40.0872,40.1192,50900.0
2007-04-30 14:35:00,62.67,62.69,62.63,62.63,51400.0,40.1128,40.1256,40.0872,40.0872,51400.0
2007-04-30 14:40:00,62.63,62.63,62.55,62.56,61700.0,40.0872,40.0872,40.036,40.0424,61700.0
2007-04-30 14:45:00,62.56,62.57,62.44,62.45,64400.0,40.0424,40.0488,39.9656,39.972,64400.0
2007-04-30 14:50:00,62.44,62.51,62.43,62.51,39900.0,39.9656,40.0104,39.9592,40.0104,39900.0
2007-04-30 14:55:00,62.51,62.54,62.47,62.49,27200.0,40.0104,40.0296,39.9848,39.9976,27200.0
2007-04-30 15:00:00,62.49,62.54,62.47,62.48,21900.0,39.9976,40.0296,39.9848,39.9912,21900.0
2007-04-30 15:05:00,62.47,62.54,62.47,62.53,36300.0,39.9848,40.0296,39.9848,40.0232,36300.0
2007-04-30 15:10:00,62.54,62.54,62.47,62.51,31800.0,40.0296,40.0296,39.9848,40.0104,31800.0
2007-04-30 15:15:00,62.51,62.54,62.47,62.5,63100.0,40.0104,40.0296,39.9848,40.004,63100.0
2007-04-30 15:20:00,62.5,62.5,62.42,62.42,66800.0,40.004,40.004,39.9528,39.9528,66800.0
2007-04-30 15:25:00,62.43,62.44,62.4,62.44,24500.0,39.9592,39.9656,39.94,39.9656,24500.0
2007-04-30 15:30:00,62.44,62.5,62.43,62.5,22500.0,39.9656,40.004,39.9592,40.004,22500.0
2007-04-30 15:35:00,62.5,62.52,62.42,62.42,32800.0,40.004,40.0168,39.9528,39.9528,32800.0
2007-04-30 15:40:00,62.43,62.43,62.29,62.33,125500.0,39.9592,39.9592,39.8696,39.8952,125500.0
2007-04-30 15:45:00,62.32,62.34,62.31,62.33,66500.0,39.8888,39.9016,39.8824,39.8952,66500.0
2007-04-30 15:50:00,62.34,62.45,62.33,62.44,108600.0,39.9016,39.972,39.8952,39.9656,108600.0
2007-04-30 15:55:00,62.44,62.45,62.31,62.31,171900.0,39.9656,39.972,39.8824,39.8824,171900.0
2007-05-01 09:30:00,62.69,62.7,62.48,62.5,95700.0,40.1256,40.132,39.9912,40.004,95700.0
2007-05-01 09:35:00,62.48,62.5,62.05,62.09,84500.0,39.9912,40.004,39.716,39.7416,84500.0
2007-05-01 09:40:00,62.05,62.13,62.02,62.05,49000.0,39.716,39.7672,39.6968,39.716,49000.0
2007-05-01 09:45:00,62.05,62.34,62.05,62.27,28700.0,39.716,39.9016,39.716,39.8568,28700.0
2007-05-01 09:50:00,62.26,62.26,62.16,62.16,21700.0,39.8504,39.8504,39.7864,39.7864,21700.0
2007-05-01 09:55:00,62.16,62.29,62.12,62.19,32600.0,39.7864,39.8696,39.7608,39.8056,32600.0
2007-05-01 10:00:00,62.19,62.3,62.05,62.09,87900.0,39.8056,39.876,39.716,39.7416,87900.0
2007-05-01 10:05:00,62.11,62.18,62.07,62.16,33700.0,39.7544,39.7992,39.7288,39.7864,33700.0
2007-05-01 10:10:00,62.17,62.25,62.17,62.19,29700.0,39.7928,39.844,39.7928,39.8056,29700.0
2007-05-01 10:15:00,62.2,62.23,62.14,62.22,15200.0,39.812,39.8312,39.7736,39.8248,15200.0
2007-05-01 10:20:00,62.22,62.24,62.09,62.17,35600.0,39.8248,39.8376,39.7416,39.7928,35600.0
2007-05-01 10:25:00,62.1,62.16,62.05,62.08,46800.0,39.748,39.7864,39.716,39.7352,46800.0
2007-05-01 10:30:00,62.07,62.1,62.04,62.04,41800.0,39.7288,39.748,39.7096,39.7096,41800.0
2007-05-01 10:35:00,62.03,62.19,62.01,62.19,35300.0,39.7032,39.8056,39.6904,39.8056,35300.0
2007-05-01 10:40:00,62.17,62.19,62.1,62.18,33000.0,39.7928,39.8056,39.748,39.7992,33000.0
2007-05-01 10:45:00,62.17,62.19,62.1,62.14,30200.0,39.7928,39.8056,39.748,39.7736,30200.0
2007-05-01 10:50:00,62.15,62.22,62.14,62.22,20900.0,39.78,39.8248,39.7736,39.8248,20900.0
2007-05-01 10:55:00,62.2,62.28,62.2,62.25,34600.0,39.812,39.8632,39.812,39.844,34600.0
2007-05-01 11:00:00,62.25,62.25,62.14,62.15,36100.0,39.844,39.844,39.7736,39.78,36100.0
2007-05-01 11:05:00,62.15,62.15,62.1,62.12,19400.0,39.78,39.78,39.748,39.7608,19400.0
2007-05-01 11:10:00,62.13,62.14,62.09,62.11,35600.0,39.7672,39.7736,39.7416,39.7544,35600.0
2007-05-01 11:15:00,62.1,62.22,62.1,62.19,46400.0,39.748,39.8248,39.748,39.8056,46400.0
2007-05-01 11:20:00,62.2,62.21,62.03,62.04,44000.0,39.812,39.8184,39.7032,39.7096,44000.0
2007-05-01 11:25:00,62.05,62.13,62.03,62.12,23900.0,39.716,39.7672,39.7032,39.7608,23900.0
2007-05-01 11:30:00,62.11,62.18,62.1,62.13,43000.0,39.7544,39.7992,39.748,39.7672,43000.0
2007-05-01 11:35:00,62.14,62.16,62.06,62.07,38100.0,39.7736,39.7864,39.7224,39.7288,38100.0
2007-05-01 11:40:00,62.07,62.07,62.03,62.05,26900.0,39.7288,39.7288,39.7032,39.716,26900.0
2007-05-01 11:45:00,62.05,62.05,62.0,62.02,33100.0,39.716,39.716,39.684,39.6968,33100.0
2007-05-01 11:50:00,62.01,62.02,61.96,61.98,20300.0,39.6904,39.6968,39.6584,39.6712,20300.0
2007-05-01 11:55:00,61.98,62.01,61.95,61.99,31000.0,39.6712,39.6904,39.652,39.6776,31000.0
2007-05-01 12:00:00,61.99,61.99,61.93,61.97,22200.0,39.6776,39.6776,39.6392,39.6648,22200.0
2007-05-01 12:05:00,61.98,62.1,61.97,62.09,28600.0,39.6712,39.748,39.6648,39.7416,28600.0
2007-05-01 12:10:00,62.09,62.11,62.08,62.11,20000.0,39.7416,39.7544,39.7352,39.7544,20000.0
2007-05-01 12:15:00,62.11,62.18,62.1,62.18,12500.0,39.7544,39.7992,39.748,39.7992,12500.0
2007-05-01 12:20:00,62.17,62.18,62.11,62.11,12900.0,39.7928,39.7992,39.7544,39.7544,12900.0
2007-05-01 12:25:00,62.11,62.12,62.06,62.06,11300.0,39.7544,39.7608,39.7224,39.7224,11300.0
2007-05-01 12:30:00,62.06,62.09,62.05,62.08,11000.0,39.7224,39.7416,39.716,39.7352,11000.0
2007-05-01 12:35:00,62.07,62.09,62.03,62.04,14800.0,39.7288,39.7416,39.7032,39.7096,14800.0
2007-05-01 12:40:00,62.04,62.09,62.03,62.03,14800.0,39.7096,39.7416,39.7032,39.7032,14800.0
2007-05-01 12:45:00,62.03,62.09,62.03,62.06,11800.0,39.7032,39.7416,39.7032,39.7224,11800.0
2007-05-01 12:50:00,62.05,62.14,62.05,62.14,16500.0,39.716,39.7736,39.716,39.7736,16500.0
2007-05-01 12:55:00,62.15,62.17,62.12,62.13,20900.0,39.78,39.7928,39.7608,39.7672,20900.0
2007-05-01 13:00:00,62.14,62.14,62.06,62.06,20200.0,39.7736,39.7736,39.7224,39.7224,20200.0
2007-05-01 13:05:00,62.06,62.11,62.06,62.1,14100.0,39.7224,39.7544,39.7224,39.748,14100.0
2007-05-01 13:10:00,62.1,62.15,62.08,62.09,32700.0,39.748,39.78,39.7352,39.7416,32700.0
2007-05-01 13:15:00,62.1,62.14,62.05,62.12,14600.0,39.748,39.7736,39.716,39.7608,14600.0
2007-05-01 13:20:00,62.12,62.13,62.1,62.12,18800.0,39.7608,39.7672,39.748,39.7608,18800.0
2007-05-01 13:25:00,62.13,62.16,62.13,62.14,17300.0,39.7672,39.7864,39.7672,39.7736,17300.0
2007-05-01 13:30:00,62.14,62.16,62.09,62.09,7400.0,39.7736,39.7864,39.7416,39.7416,7400.0
2007-05-01 13:35:00,62.08,62.13,62.06,62.09,16200.0,39.7352,39.7672,39.7224,39.7416,16200.0
2007-05-01 13:40:00,62.08,62.19,62.08,62.14,21000.0,39.7352,39.8056,39.7352,39.7736,21000.0
2007-05-01 13:45:00,62.15,62.18,62.1,62.15,14300.0,39.78,39.7992,39.748,39.78,14300.0
2007-05-01 13:50:00,62.15,62.22,62.15,62.22,20100.0,39.78,39.8248,39.78,39.8248,20100.0
2007-05-01 13:55:00,62.21,62.26,62.2,62.24,27800.0,39.8184,39.8504,39.812,39.8376,27800.0
2007-05-01 14:00:00,62.24,62.26,62.2,62.25,49500.0,39.8376,39.8504,39.812,39.844,49500.0
2007-05-01 14:05:00,62.26,62.28,62.2,62.21,45600.0,39.8504,39.8632,39.812,39.8184,45600.0
2007-05-01 14:10:00,62.21,62.23,62.18,62.21,30500.0,39.8184,39.8312,39.7992,39.8184,30500.0
2007-05-01 14:15:00,62.22,62.26,62.13,62.16,33200.0,39.8248,39.8504,39.7672,39.7864,33200.0
2007-05-01 14:20:00,62.16,62.29,62.16,62.27,35700.0,39.7864,39.8696,39.7864,39.8568,35700.0
2007-05-01 14:25:00,62.27,62.27,62.16,62.23,46700.0,39.8568,39.8568,39.7864,39.8312,46700.0
2007-05-01 14:30:00,62.24,62.26,62.19,62.25,45200.0,39.8376,39.8504,39.8056,39.844,45200.0
2007-05-01 14:35:00,62.25,62.3,62.24,62.25,37000.0,39.844,39.876,39.8376,39.844,37000.0
2007-05-01 14:40:00,62.24,62.33,62.23,62.29,26000.0,39.8376,39.8952,39.8312,39.8696,26000.0
2007-05-01 14:45:00,62.29,62.35,62.27,62.35,21900.0,39.8696,39.908,39.8568,39.908,21900.0
2007-05-01 14:50:00,62.35,62.35,62.26,62.33,39800.0,39.908,39.908,39.8504,39.8952,39800.0
2007-05-01 14:55:00,62.34,62.4,62.34,62.34,26000.0,39.9016,39.94,39.9016,39.9016,26000.0
2007-05-01 15:00:00,62.33,62.43,62.33,62.42,29100.0,39.8952,39.9592,39.8952,39.9528,29100.0
2007-05-01 15:05:00,62.43,62.46,62.41,62.41,58100.0,39.9592,39.9784,39.9464,39.9464,58100.0
2007-05-01 15:10:00,62.42,62.44,62.41,62.43,22300.0,39.9528,39.9656,39.9464,39.9592,22300.0
2007-05-01 15:15:00,62.43,62.45,62.4,62.45,33000.0,39.9592,39.972,39.94,39.972,33000.0
2007-05-01 15:20:00,62.44,62.49,62.4,62.41,64400.0,39.9656,39.9976,39.94,39.9464,64400.0
2007-05-01 15:25:00,62.42,62.46,62.41,62.42,44200.0,39.9528,39.9784,39.9464,39.9528,44200.0
2007-05-01 15:30:00,62.43,62.46,62.38,62.46,45600.0,39.9592,39.9784,39.9272,39.9784,45600.0
2007-05-01 15:35:00,62.45,62.47,62.36,62.36,61000.0,39.972,39.9848,39.9144,39.9144,61000.0
2007-05-01 15:40:00,62.35,62.5,62.35,62.49,66400.0,39.908,40.004,39.908,39.9976,66400.0
2007-05-01 15:45:00,62.49,62.5,62.47,62.48,53100.0,39.9976,40.004,39.9848,39.9912,53100.0
2007-05-01 15:50:00,62.49,62.5,62.45,62.46,48700.0,39.9976,40.004,39.972,39.9784,48700.0
2007-05-01 15:55:00,62.45,62.46,62.4,62.45,105100.0,39.972,39.9784,39.94,39.972,105100.0
2007-05-02 09:30:00,62.46,62.49,62.3,62.49,30700.0,39.9784,39.9976,39.876,39.9976,30700.0
2007-05-02 09:35:00,62.5,62.61,62.45,62.49,37900.0,40.004,40.0744,39.972,39.9976,37900.0
2007-05-02 09:40:00,62.49,62.51,62.42,62.48,62200.0,39.9976,40.0104,39.9528,39.9912,62200.0
2007-05-02 09:45:00,62.48,62.54,62.42,62.46,52200.0,39.9912,40.0296,39.9528,39.9784,52200.0
2007-05-02 09:50:00,62.46,62.49,62.44,62.46,16300.0,39.9784,39.9976,39.9656,39.9784,16300.0
2007-05-02 09:55:00,62.46,62.49,62.45,62.49,20700.0,39.9784,39.9976,39.972,39.9976,20700.0
2007-05-02 10:00:00,62.49,62.57,62.46,62.57,103300.0,39.9976,40.0488,39.9784,40.0488,103300.0
2007-05-02 10:05:00,62.57,62.57,62.53,62.56,82500.0,40.0488,40.0488,40.0232,40.0424,82500.0
2007-05-02 10:10:00,62.56,62.6,62.5,62.53,37000.0,40.0424,40.068,40.004,40.0232,37000.0
2007-05-02 10:15:00,62.52,62.57,62.49,62.52,40600.0,40.0168,40.0488,39.9976,40.0168,40600.0
2007-05-02 10:20:00,62.52,62.56,62.49,62.54,21700.0,40.0168,40.0424,39.9976,40.0296,21700.0
2007-05-02 10:25:00,62.54,62.56,62.52,62.54,26800.0,40.0296,40.0424,40.0168,40.0296,26800.0
2007-05-02 10:30:00,62.54,62.6,62.54,62.59,146600.0,40.0296,40.068,40.0296,40.0616,146600.0
2007-05-02 10:35:00,62.6,62.8,62.59,62.8,122400.0,40.068,40.196,40.0616,40.196,122400.0
2007-05-02 10:40:00,62.81,62.91,62.81,62.91,71000.0,40.2024,40.2664,40.2024,40.2664,71000.0
2007-05-02 10:45:00,62.9,62.96,62.88,62.95,88400.0,40.26,40.2984,40.2472,40.292,88400.0
2007-05-02 10:50:00,62.96,62.97,62.94,62.96,50200.0,40.2984,40.3048,40.2856,40.2984,50200.0
2007-05-02 10:55:00,62.96,63.07,62.95,63.06,57600.0,40.2984,40.3688,40.292,40.3624,57600.0
2007-05-02 11:00:00,63.06,63.07,62.95,62.99,105700.0,40.3624,40.3688,40.292,40.3176,105700.0
2007-05-02 11:05:00,62.99,63.01,62.94,62.95,67200.0,40.3176,40.3304,40.2856,40.292,67200.0
2007-05-02 11:10:00,62.95,62.95,62.89,62.95,42000.0,40.292,40.292,40.2536,40.292,42000.0
2007-05-02 11:15:00,62.95,62.99,62.94,62.97,27800.0,40.292,40.3176,40.2856,40.3048,27800.0
2007-05-02 11:20:00,62.97,62.98,62.9,62.9,23300.0,40.3048,40.3112,40.26,40.26,23300.0
2007-05-02 11:25:00,62.9,62.92,62.89,62.89,21300.0,40.26,40.2728,40.2536,40.2536,21300.0
2007-05-02 11:30:00,62.89,62.89,62.85,62.85,13500.0,40.2536,40.2536,40.228,40.228,13500.0
2007-05-02 11:35:00,62.86,62.88,62.85,62.86,20100.0,40.2344,40.2472,40.228,40.2344,20100.0
2007-05-02 11:40:00,62.85,62.87,62.83,62.85,13700.0,40.228,40.2408,40.2152,40.228,13700.0
2007-05-02 11:45:00,62.85,62.86,62.82,62.83,8000.0,40.228,40.2344,40.2088,40.2152,8000.0
2007-05-02 11:50:00,62.84,62.84,62.8,62.8,26100.0,40.2216,40.2216,40.196,40.196,26100.0
2007-05-02 11:55:00,62.8,62.81,62.78,62.79,17900.0,40.196,40.2024,40.1832,40.1896,17900.0
2007-05-02 12:00:00,62.79,62.8,62.75,62.78,23300.0,40.1896,40.196,40.164,40.1832,23300.0
2007-05-02 12:05:00,62.78,62.8,62.78,62.78,5800.0,40.1832,40.196,40.1832,40.1832,5800.0
2007-05-02 12:10:00,62.78,62.78,62.74,62.74,22900.0,40.1832,40.1832,40.1576,40.1576,22900.0
2007-05-02 12:15:00,62.75,62.75,62.72,62.73,7400.0,40.164,40.164,40.1448,40.1512,7400.0
2007-05-02 12:20:00,62.72,62.76,62.71,62.74,19700.0,40.1448,40.1704,40.1384,40.1576,19700.0
2007-05-02 12:25:00,62.74,62.75,62.73,62.74,16700.0,40.1576,40.164,40.1512,40.1576,16700.0
2007-05-02 12:30:00,62.73,62.75,62.73,62.73,24700.0,40.1512,40.164,40.1512,40.1512,24700.0
2007-05-02 12:35:00,62.72,62.73,62.69,62.69,24300.0,40.1448,40.1512,40.1256,40.1256,24300.0
2007-05-02 12:40:00,62.69,62.7,62.68,62.7,10700.0,40.1256,40.132,40.1192,40.132,10700.0
2007-05-02 12:45:00,62.69,62.7,62.69,62.69,7200.0,40.1256,40.132,40.1256,40.1256,7200.0
2007-05-02 12:50:00,62.7,62.72,62.69,62.72,12500.0,40.132,40.1448,40.1256,40.1448,12500.0
2007-05-02 12:55:00,62.71,62.75,62.71,62.75,14800.0,40.1384,40.164,40.1384,40.164,14800.0
2007-05-02 13:00:00,62.75,62.8,62.75,62.76,27500.0,40.164,40.196,40.164,40.1704,27500.0
2007-05-02 13:05:00,62.76,62.78,62.74,62.77,21200.0,40.1704,40.1832,40.1576,40.1768,21200.0
2007-05-02 13:10:00,62.76,62.77,62.75,62.77,15400.0,40.1704,40.1768,40.164,40.1768,15400.0
2007-05-02 13:15:00,62.76,62.77,62.76,62.76,4800.0,40.1704,40.1768,40.1704,40.1704,4800.0
2007-05-02 13:20:00,62.76,62.81,62.76,62.81,17100.0,40.1704,40.2024,40.1704,40.2024,17100.0
2007-05-02 13:25:00,62.81,62.85,62.77,62.79,41000.0,40.2024,40.228,40.1768,40.1896,41000.0
2007-05-02 13:30:00,62.78,62.8,62.77,62.78,10700.0,40.1832,40.196,40.1768,40.1832,10700.0
2007-05-02 13:35:00,62.79,62.81,62.78,62.81,15500.0,40.1896,40.2024,40.1832,40.2024,15500.0
2007-05-02 13:40:00,62.81,62.84,62.8,62.83,11900.0,40.2024,40.2216,40.196,40.2152,11900.0
2007-05-02 13:45:00,62.83,62.86,62.82,62.86,14100.0,40.2152,40.2344,40.2088,40.2344,14100.0
2007-05-02 13:50:00,62.85,62.87,62.84,62.84,12600.0,40.228,40.2408,40.2216,40.2216,12600.0
2007-05-02 13:55:00,62.85,62.85,62.79,62.81,18300.0,40.228,40.228,40.1896,40.2024,18300.0
2007-05-02 14:00:00,62.81,62.81,62.77,62.77,21000.0,40.2024,40.2024,40.1768,40.1768,21000.0
2007-05-02 14:05:00,62.77,62.79,62.77,62.78,19900.0,40.1768,40.1896,40.1768,40.1832,19900.0
2007-05-02 14:10:00,62.79,62.84,62.78,62.81,23900.0,40.1896,40.2216,40.1832,40.2024,23900.0
2007-05-02 14:15:00,62.8,62.81,62.8,62.8,11500.0,40.196,40.2024,40.196,40.196,11500.0
2007-05-02 14:20:00,62.8,62.87,62.8,62.84,32600.0,40.196,40.2408,40.196,40.2216,32600.0
2007-05-02 14:25:00,62.84,62.85,62.82,62.85,15400.0,40.2216,40.228,40.2088,40.228,15400.0
2007-05-02 14:30:00,62.85,62.86,62.76,62.76,45500.0,40.228,40.2344,40.1704,40.1704,45500.0
2007-05-02 14:35:00,62.76,62.79,62.74,62.78,18700.0,40.1704,40.1896,40.1576,40.1832,18700.0
2007-05-02 14:40:00,62.79,62.8,62.78,62.79,21700.0,40.1896,40.196,40.1832,40.1896,21700.0
2007-05-02 14:45:00,62.79,62.79,62.73,62.75,24200.0,40.1896,40.1896,40.1512,40.164,24200.0
2007-05-02 14:50:00,62.75,62.76,62.7,62.71,14500.0,40.164,40.1704,40.132,40.1384,14500.0
2007-05-02 14:55:00,62.71,62.72,62.7,62.71,117500.0,40.1384,40.1448,40.132,40.1384,117500.0
2007-05-02 15:00:00,62.72,62.72,62.69,62.71,25500.0,40.1448,40.1448,40.1256,40.1384,25500.0
2007-05-02 15:05:00,62.7,62.72,62.68,62.7,82200.0,40.132,40.1448,40.1192,40.132,82200.0
2007-05-02 15:10:00,62.71,62.73,62.69,62.71,34400.0,40.1384,40.1512,40.1256,40.1384,34400.0
2007-05-02 15:15:00,62.71,62.75,62.69,62.74,43100.0,40.1384,40.164,40.1256,40.1576,43100.0
2007-05-02 15:20:00,62.74,62.77,62.73,62.76,43500.0,40.1576,40.1768,40.1512,40.1704,43500.0
2007-05-02 15:25:00,62.76,62.79,62.75,62.75,35100.0,40.1704,40.1896,40.164,40.164,35100.0
2007-05-02 15:30:00,62.75,62.8,62.75,62.78,56800.0,40.164,40.196,40.164,40.1832,56800.0
2007-05-02 15:35:00,62.79,62.8,62.77,62.78,30800.0,40.1896,40.196,40.1768,40.1832,30800.0
2007-05-02 15:40:00,62.78,62.79,62.74,62.75,66800.0,40.1832,40.1896,40.1576,40.164,66800.0
2007-05-02 15:45:00,62.75,62.81,62.74,62.8,42200.0,40.164,40.2024,40.1576,40.196,42200.0
2007-05-02 15:50:00,62.8,62.81,62.72,62.81,76000.0,40.196,40.2024,40.1448,40.2024,76000.0
2007-05-02 15:55:00,62.81,62.84,62.76,62.8,111000.0,40.2024,40.2216,40.1704,40.196,111000.0
2007-05-03 09:30:00,63.02,63.18,62.95,63.02,58400.0,40.3368,40.4392,40.292,40.3368,58400.0
2007-05-03 09:35:00,63.02,63.04,62.71,62.88,50800.0,40.3368,40.3496,40.1384,40.2472,50800.0
2007-05-03 09:40:00,62.88,62.89,62.78,62.79,41300.0,40.2472,40.2536,40.1832,40.1896,41300.0
2007-05-03 09:45:00,62.79,62.86,62.73,62.76,38800.0,40.1896,40.2344,40.1512,40.1704,38800.0
2007-05-03 09:50:00,62.76,62.88,62.73,62.87,25200.0,40.1704,40.2472,40.1512,40.2408,25200.0
2007-05-03 09:55:00,62.88,62.88,62.76,62.79,15600.0,40.2472,40.2472,40.1704,40.1896,15600.0
2007-05-03 10:00:00,62.84,62.9,62.78,62.78,30400.0,40.2216,40.26,40.1832,40.1832,30400.0
2007-05-03 10:05:00,62.78,62.91,62.77,62.9,11200.0,40.1832,40.2664,40.1768,40.26,11200.0
2007-05-03 10:10:00,62.91,62.92,62.86,62.88,17700.0,40.2664,40.2728,40.2344,40.2472,17700.0
2007-05-03 10:15:00,62.87,62.89,62.87,62.88,20600.0,40.2408,40.2536,40.2408,40.2472,20600.0
2007-05-03 10:20:00,62.87,62.89,62.87,62.89,25900.0,40.2408,40.2536,40.2408,40.2536,25900.0
2007-05-03 10:25:00,62.88,62.93,62.88,62.88,29300.0,40.2472,40.2792,40.2472,40.2472,29300.0
2007-05-03 10:30:00,62.88,62.9,62.79,62.79,27100.0,40.2472,40.26,40.1896,40.1896,27100.0
2007-05-03 10:35:00,62.8,62.83,62.75,62.79,24400.0,40.196,40.2152,40.164,40.1896,24400.0
2007-05-03 10:40:00,62.8,62.94,62.8,62.94,22800.0,40.196,40.2856,40.196,40.2856,22800.0
2007-05-03 10:45:00,62.94,62.94,62.89,62.9,25400.0,40.2856,40.2856,40.2536,40.26,25400.0
2007-05-03 10:50:00,62.9,62.96,62.9,62.93,14500.0,40.26,40.2984,40.26,40.2792,14500.0
2007-05-03 10:55:00,62.94,63.06,62.94,63.04,68000.0,40.2856,40.3624,40.2856,40.3496,68000.0
2007-05-03 11:00:00,63.05,63.05,62.94,62.98,37900.0,40.356,40.356,40.2856,40.3112,37900.0
2007-05-03 11:05:00,62.97,62.98,62.93,62.94,27500.0,40.3048,40.3112,40.2792,40.2856,27500.0
2007-05-03 11:10:00,62.93,62.94,62.89,62.92,24400.0,40.2792,40.2856,40.2536,40.2728,24400.0
2007-05-03 11:15:00,62.93,62.94,62.91,62.91,10000.0,40.2792,40.2856,40.2664,40.2664,10000.0
2007-05-03 11:20:00,62.91,62.91,62.87,62.89,9500.0,40.2664,40.2664,40.2408,40.2536,9500.0
2007-05-03 11:25:00,62.88,62.96,62.88,62.95,21200.0,40.2472,40.2984,40.2472,40.292,21200.0
2007-05-03 11:30:00,62.96,62.96,62.91,62.92,25700.0,40.2984,40.2984,40.2664,40.2728,25700.0
2007-05-03 11:35:00,62.92,62.92,62.9,62.91,5800.0,40.2728,40.2728,40.26,40.2664,5800.0
2007-05-03 11:40:00,62.87,62.88,62.85,62.86,16400.0,40.2408,40.2472,40.228,40.2344,16400.0
2007-05-03 11:45:00,62.87,62.88,62.83,62.84,19100.0,40.2408,40.2472,40.2152,40.2216,19100.0
2007-05-03 11:50:00,62.85,62.87,62.84,62.85,13600.0,40.228,40.2408,40.2216,40.228,13600.0
2007-05-03 11:55:00,62.85,62.94,62.84,62.94,17400.0,40.228,40.2856,40.2216,40.2856,17400.0
2007-05-03 12:00:00,62.95,63.0,62.9,62.91,27500.0,40.292,40.324,40.26,40.2664,27500.0
2007-05-03 12:05:00,62.9,62.9,62.83,62.84,21800.0,40.26,40.26,40.2152,40.2216,21800.0
2007-05-03 12:10:00,62.83,62.86,62.82,62.86,8700.0,40.2152,40.2344,40.2088,40.2344,8700.0
2007-05-03 12:15:00,62.86,62.93,62.85,62.92,9600.0,40.2344,40.2792,40.228,40.2728,9600.0
2007-05-03 12:20:00,62.91,62.91,62.88,62.89,8300.0,40.2664,40.2664,40.2472,40.2536,8300.0
2007-05-03 12:25:00,62.88,62.9,62.84,62.84,9100.0,40.2472,40.26,40.2216,40.2216,9100.0
2007-05-03 12:30:00,62.84,62.87,62.83,62.86,6500.0,40.2216,40.2408,40.2152,40.2344,6500.0
2007-05-03 12:35:00,62.86,62.89,62.85,62.87,4900.0,40.2344,40.2536,40.228,40.2408,4900.0
2007-05-03 12:40:00,62.88,62.89,62.88,62.89,3600.0,40.2472,40.2536,40.2472,40.2536,3600.0
2007-05-03 12:45:00,62.89,62.93,62.89,62.93,13100.0,40.2536,40.2792,40.2536,40.2792,13100.0
2007-05-03 12:50:00,62.92,62.95,62.89,62.93,9600.0,40.2728,40.292,40.2536,40.2792,9600.0
2007-05-03 12:55:00,62.92,62.92,62.86,62.87,18500.0,40.2728,40.2728,40.2344,40.2408,18500.0
2007-05-03 13:00:00,62.87,62.91,62.86,62.91,4400.0,40.2408,40.2664,40.2344,40.2664,4400.0
2007-05-03 13:05:00,62.91,62.91,62.87,62.89,7500.0,40.2664,40.2664,40.2408,40.2536,7500.0
2007-05-03 13:10:00,62.89,62.89,62.86,62.87,6500.0,40.2536,40.2536,40.2344,40.2408,6500.0
2007-05-03 13:15:00,62.88,62.88,62.85,62.85,9500.0,40.2472,40.2472,40.228,40.228,9500.0
2007-05-03 13:20:00,62.85,62.87,62.83,62.86,13200.0,40.228,40.2408,40.2152,40.2344,13200.0
2007-05-03 13:25:00,62.86,62.88,62.83,62.87,8600.0,40.2344,40.2472,40.2152,40.2408,8600.0
2007-05-03 13:30:00,62.87,62.89,62.86,62.88,3200.0,40.2408,40.2536,40.2344,40.2472,3200.0
2007-05-03 13:35:00,62.88,62.89,62.86,62.88,3400.0,40.2472,40.2536,40.2344,40.2472,3400.0
2007-05-03 13:40:00,62.89,62.95,62.72,62.83,62600.0,40.2536,40.292,40.1448,40.2152,62600.0
2007-05-03 13:45:00,62.83,62.93,62.71,62.93,149900.0,40.2152,40.2792,40.1384,40.2792,149900.0
2007-05-03 13:50:00,62.94,62.97,62.89,62.89,18300.0,40.2856,40.3048,40.2536,40.2536,18300.0
2007-05-03 13:55:00,62.91,62.91,62.88,62.9,12500.0,40.2664,40.2664,40.2472,40.26,12500.0
2007-05-03 14:00:00,62.88,62.89,62.84,62.85,39300.0,40.2472,40.2536,40.2216,40.228,39300.0
2007-05-03 14:05:00,62.85,62.87,62.83,62.85,22500.0,40.228,40.2408,40.2152,40.228,22500.0
2007-05-03 14:10:00,62.84,62.89,62.81,62.84,44300.0,40.2216,40.2536,40.2024,40.2216,44300.0
2007-05-03 14:15:00,62.83,62.89,62.79,62.89,28000.0,40.2152,40.2536,40.1896,40.2536,28000.0
2007-05-03 14:20:00,62.88,62.9,62.84,62.89,16300.0,40.2472,40.26,40.2216,40.2536,16300.0
2007-05-03 14:25:00,62.88,62.93,62.87,62.92,6500.0,40.2472,40.2792,40.2408,40.2728,6500.0
2007-05-03 14:30:00,62.9,62.92,62.89,62.91,9500.0,40.26,40.2728,40.2536,40.2664,9500.0
2007-05-03 14:35:00,62.9,62.91,62.85,62.87,19800.0,40.26,40.2664,40.228,40.2408,19800.0
2007-05-03 14:40:00,62.85,62.89,62.85,62.87,5700.0,40.228,40.2536,40.228,40.2408,5700.0
2007-05-03 14:45:00,62.87,62.92,62.86,62.92,13400.0,40.2408,40.2728,40.2344,40.2728,13400.0
2007-05-03 14:50:00,62.9,62.95,62.9,62.95,9000.0,40.26,40.292,40.26,40.292,9000.0
2007-05-03 14:55:00,62.95,63.0,62.94,62.99,18700.0,40.292,40.324,40.2856,40.3176,18700.0
2007-05-03 15:00:00,62.99,63.06,62.99,63.04,38000.0,40.3176,40.3624,40.3176,40.3496,38000.0
2007-05-03 15:05:00,63.04,63.07,63.03,63.05,31500.0,40.3496,40.3688,40.3432,40.356,31500.0
2007-05-03 15:10:00,63.04,63.04,62.99,63.02,18400.0,40.3496,40.3496,40.3176,40.3368,18400.0
2007-05-03 15:15:00,63.02,63.07,63.01,63.04,25800.0,40.3368,40.3688,40.3304,40.3496,25800.0
2007-05-03 15:20:00,63.04,63.07,63.03,63.07,20000.0,40.3496,40.3688,40.3432,40.3688,20000.0
2007-05-03 15:25:00,63.07,63.09,63.06,63.07,24100.0,40.3688,40.3816,40.3624,40.3688,24100.0
2007-05-03 15:30:00,63.06,63.07,63.05,63.05,19600.0,40.3624,40.3688,40.356,40.356,19600.0
2007-05-03 15:35:00,63.05,63.06,62.97,62.97,44300.0,40.356,40.3624,40.3048,40.3048,44300.0
2007-05-03 15:40:00,62.98,62.98,62.96,62.97,31500.0,40.3112,40.3112,40.2984,40.3048,31500.0
2007-05-03 15:45:00,62.97,62.98,62.95,62.97,38900.0,40.3048,40.3112,40.292,40.3048,38900.0
2007-05-03 15:50:00,62.97,63.06,62.96,63.05,51600.0,40.3048,40.3624,40.2984,40.356,51600.0
2007-05-03 15:55:00,63.05,63.08,63.03,63.04,64000.0,40.356,40.3752,40.3432,40.3496,64000.0
2007-05-04 09:30:00,63.29,63.32,63.03,63.05,34700.0,40.5097,40.5289,40.3432,40.356,34700.0
2007-05-04 09:35:00,63.07,63.13,62.99,63.08,42100.0,40.3688,40.4072,40.3176,40.3752,42100.0
2007-05-04 09:40:00,63.06,63.11,63.01,63.06,22900.0,40.3624,40.3944,40.3304,40.3624,22900.0
2007-05-04 09:45:00,63.06,63.09,62.95,62.99,42400.0,40.3624,40.3816,40.292,40.3176,42400.0
2007-05-04 09:50:00,63.01,63.13,63.01,63.05,21000.0,40.3304,40.4072,40.3304,40.356,21000.0
2007-05-04 09:55:00,63.07,63.12,63.05,63.12,17700.0,40.3688,40.4008,40.356,40.4008,17700.0
2007-05-04 10:00:00,63.12,63.16,62.96,62.96,47700.0,40.4008,40.4264,40.2984,40.2984,47700.0
2007-05-04 10:05:00,62.95,62.96,62.92,62.92,35500.0,40.292,40.2984,40.2728,40.2728,35500.0
2007-05-04 10:10:00,62.91,62.95,62.9,62.91,53300.0,40.2664,40.292,40.26,40.2664,53300.0
2007-05-04 10:15:00,62.92,62.96,62.91,62.93,26700.0,40.2728,40.2984,40.2664,40.2792,26700.0
2007-05-04 10:20:00,62.93,62.97,62.92,62.93,16400.0,40.2792,40.3048,40.2728,40.2792,16400.0
2007-05-04 10:25:00,62.93,62.94,62.9,62.91,23000.0,40.2792,40.2856,40.26,40.2664,23000.0
2007-05-04 10:30:00,62.9,62.92,62.84,62.84,18400.0,40.26,40.2728,40.2216,40.2216,18400.0
2007-05-04 10:35:00,62.85,62.85,62.79,62.83,39100.0,40.228,40.228,40.1896,40.2152,39100.0
2007-05-04 10:40:00,62.82,62.83,62.78,62.8,20700.0,40.2088,40.2152,40.1832,40.196,20700.0
2007-05-04 10:45:00,62.79,62.85,62.79,62.83,18000.0,40.1896,40.228,40.1896,40.2152,18000.0
2007-05-04 10:50:00,62.83,62.83,62.77,62.77,49700.0,40.2152,40.2152,40.1768,40.1768,49700.0
2007-05-04 10:55:00,62.78,62.78,62.72,62.74,77200.0,40.1832,40.1832,40.1448,40.1576,77200.0
2007-05-04 11:00:00,62.74,62.82,62.73,62.77,29400.0,40.1576,40.2088,40.1512,40.1768,29400.0
2007-05-04 11:05:00,62.77,62.77,62.68,62.73,41500.0,40.1768,40.1768,40.1192,40.1512,41500.0
2007-05-04 11:10:00,62.74,62.76,62.71,62.73,27600.0,40.1576,40.1704,40.1384,40.1512,27600.0
2007-05-04 11:15:00,62.73,62.74,62.69,62.74,32900.0,40.1512,40.1576,40.1256,40.1576,32900.0
2007-05-04 11:20:00,62.74,62.75,62.67,62.75,31400.0,40.1576,40.164,40.1128,40.164,31400.0
2007-05-04 11:25:00,62.75,62.75,62.71,62.74,10900.0,40.164,40.164,40.1384,40.1576,10900.0
2007-05-04 11:30:00,62.74,62.78,62.73,62.73,12400.0,40.1576,40.1832,40.1512,40.1512,12400.0
2007-05-04 11:35:00,62.73,62.75,62.7,62.73,15500.0,40.1512,40.164,40.132,40.1512,15500.0
2007-05-04 11:40:00,62.74,62.78,62.73,62.76,15100.0,40.1576,40.1832,40.1512,40.1704,15100.0
2007-05-04 11:45:00,62.76,62.77,62.75,62.77,10500.0,40.1704,40.1768,40.164,40.1768,10500.0
2007-05-04 11:50:00,62.77,62.77,62.75,62.75,4100.0,40.1768,40.1768,40.164,40.164,4100.0
2007-05-04 11:55:00,62.75,62.76,62.74,62.75,8900.0,40.164,40.1704,40.1576,40.164,8900.0
2007-05-04 12:00:00,62.76,62.77,62.71,62.72,20500.0,40.1704,40.1768,40.1384,40.1448,20500.0
2007-05-04 12:05:00,62.71,62.74,62.7,62.74,14800.0,40.1384,40.1576,40.132,40.1576,14800.0
2007-05-04 12:10:00,62.74,62.76,62.71,62.73,20500.0,40.1576,40.1704,40.1384,40.1512,20500.0
2007-05-04 12:15:00,62.73,62.73,62.67,62.67,10800.0,40.1512,40.1512,40.1128,40.1128,10800.0
2007-05-04 12:20:00,62.66,62.67,62.62,62.62,19500.0,40.1064,40.1128,40.0808,40.0808,19500.0
2007-05-04 12:25:00,62.62,62.65,62.59,62.6,35100.0,40.0808,40.1,40.0616,40.068,35100.0
2007-05-04 12:30:00,62.6,62.65,62.58,62.65,21600.0,40.068,40.1,40.0552,40.1,21600.0
2007-05-04 12:35:00,62.66,62.7,62.64,62.65,14500.0,40.1064,40.132,40.0936,40.1,14500.0
2007-05-04 12:40:00,62.65,62.67,62.63,62.64,9800.0,40.1,40.1128,40.0872,40.0936,9800.0
2007-05-04 12:45:00,62.65,62.68,62.63,62.67,13800.0,40.1,40.1192,40.0872,40.1128,13800.0
2007-05-04 12:50:00,62.69,62.75,62.69,62.73,11800.0,40.1256,40.164,40.1256,40.1512,11800.0
2007-05-04 12:55:00,62.74,62.74,62.69,62.72,11500.0,40.1576,40.1576,40.1256,40.1448,11500.0
2007-05-04 13:00:00,62.73,62.73,62.68,62.68,9800.0,40.1512,40.1512,40.1192,40.1192,9800.0
2007-05-04 13:05:00,62.67,62.67,62.63,62.64,11000.0,40.1128,40.1128,40.0872,40.0936,11000.0
2007-05-04 13:10:00,62.64,62.67,62.64,62.66,11600.0,40.0936,40.1128,40.0936,40.1064,11600.0
2007-05-04 13:15:00,62.67,62.67,62.62,62.63,10500.0,40.1128,40.1128,40.0808,40.0872,10500.0
2007-05-04 13:20:00,62.63,62.68,62.62,62.68,22300.0,40.0872,40.1192,40.0808,40.1192,22300.0
2007-05-04 13:25:00,62.68,62.69,62.62,62.63,20100.0,40.1192,40.1256,40.0808,40.0872,20100.0
2007-05-04 13:30:00,62.62,62.63,62.59,62.59,15500.0,40.0808,40.0872,40.0616,40.0616,15500.0
2007-05-04 13:35:00,62.59,62.62,62.58,62.62,11400.0,40.0616,40.0808,40.0552,40.0808,11400.0
2007-05-04 13:40:00,62.62,62.63,62.59,62.63,14900.0,40.0808,40.0872,40.0616,40.0872,14900.0
2007-05-04 13:45:00,62.63,62.65,62.6,62.6,13200.0,40.0872,40.1,40.068,40.068,13200.0
2007-05-04 13:50:00,62.6,62.63,62.58,62.58,34200.0,40.068,40.0872,40.0552,40.0552,34200.0
2007-05-04 13:55:00,62.58,62.58,62.52,62.54,36000.0,40.0552,40.0552,40.0168,40.0296,36000.0
2007-05-04 14:00:00,62.53,62.59,62.53,62.56,23900.0,40.0232,40.0616,40.0232,40.0424,23900.0
2007-05-04 14:05:00,62.56,62.57,62.53,62.54,18300.0,40.0424,40.0488,40.0232,40.0296,18300.0
2007-05-04 14:10:00,62.54,62.55,62.53,62.54,10200.0,40.0296,40.036,40.0232,40.0296,10200.0
2007-05-04 14:15:00,62.53,62.59,62.53,62.58,30800.0,40.0232,40.0616,40.0232,40.0552,30800.0
2007-05-04 14:20:00,62.57,62.61,62.57,62.59,15300.0,40.0488,40.0744,40.0488,40.0616,15300.0
2007-05-04 14:25:00,62.6,62.6,62.53,62.56,34500.0,40.068,40.068,40.0232,40.0424,34500.0
2007-05-04 14:30:00,62.56,62.61,62.56,62.6,15200.0,40.0424,40.0744,40.0424,40.068,15200.0
2007-05-04 14:35:00,62.6,62.61,62.52,62.57,40700.0,40.068,40.0744,40.0168,40.0488,40700.0
2007-05-04 14:40:00,62.57,62.6,62.55,62.57,28300.0,40.0488,40.068,40.036,40.0488,28300.0
2007-05-04 14:45:00,62.57,62.6,62.55,62.6,29700.0,40.0488,40.068,40.036,40.068,29700.0
2007-05-04 14:50:00,62.6,62.62,62.6,62.62,14300.0,40.068,40.0808,40.068,40.0808,14300.0
2007-05-04 14:55:00,62.62,62.67,62.62,62.67,17900.0,40.0808,40.1128,40.0808,40.1128,17900.0
2007-05-04 15:00:00,62.66,62.7,62.66,62.69,42600.0,40.1064,40.132,40.1064,40.1256,42600.0
2007-05-04 15:05:00,62.69,62.75,62.69,62.69,42500.0,40.1256,40.164,40.1256,40.1256,42500.0
2007-05-04 15:10:00,62.7,62.75,62.69,62.75,23100.0,40.132,40.164,40.1256,40.164,23100.0
2007-05-04 15:15:00,62.75,62.75,62.72,62.74,20400.0,40.164,40.164,40.1448,40.1576,20400.0
2007-05-04 15:20:00,62.75,62.79,62.74,62.79,38700.0,40.164,40.1896,40.1576,40.1896,38700.0
2007-05-04 15:25:00,62.78,62.83,62.78,62.83,39800.0,40.1832,40.2152,40.1832,40.2152,39800.0
2007-05-04 15:30:00,62.82,62.83,62.81,62.82,39300.0,40.2088,40.2152,40.2024,40.2088,39300.0
2007-05-04 15:35:00,62.81,62.82,62.74,62.76,48400.0,40.2024,40.2088,40.1576,40.1704,48400.0
2007-05-04 15:40:00,62.77,62.82,62.71,62.72,77500.0,40.1768,40.2088,40.1384,40.1448,77500.0
2007-05-04 15:45:00,62.73,62.74,62.63,62.73,83100.0,40.1512,40.1576,40.0872,40.1512,83100.0
2007-05-04 15:50:00,62.73,62.8,62.69,62.79,59500.0,40.1512,40.196,40.1256,40.1896,59500.0
2007-05-04 15:55:00,62.79,62.83,62.76,62.82,81900.0,40.1896,40.2152,40.1704,40.2088,81900.0
2007-05-07 09:30:00,62.99,63.1,62.91,63.03,49800.0,40.3176,40.388,40.2664,40.3432,49800.0
2007-05-07 09:35:00,63.03,63.19,63.03,63.17,25700.0,40.3432,40.4456,40.3432,40.4328,25700.0
2007-05-07 09:40:00,63.19,63.32,63.18,63.3,26300.0,40.4456,40.5289,40.4392,40.5161,26300.0
2007-05-07 09:45:00,63.3,63.3,63.15,63.17,29200.0,40.5161,40.5161,40.42,40.4328,29200.0
2007-05-07 09:50:00,63.16,63.33,63.13,63.27,29000.0,40.4264,40.5353,40.4072,40.4969,29000.0
2007-05-07 09:55:00,63.26,63.27,63.25,63.26,10500.0,40.4905,40.4969,40.4841,40.4905,10500.0
2007-05-07 10:00:00,63.25,63.27,63.18,63.22,32000.0,40.4841,40.4969,40.4392,40.4649,32000.0
2007-05-07 10:05:00,63.21,63.21,63.16,63.17,22700.0,40.4584,40.4584,40.4264,40.4328,22700.0
2007-05-07 10:10:00,63.18,63.18,63.16,63.18,20600.0,40.4392,40.4392,40.4264,40.4392,20600.0
2007-05-07 10:15:00,63.17,63.21,63.17,63.2,7800.0,40.4328,40.4584,40.4328,40.452,7800.0
2007-05-07 10:20:00,63.2,63.29,63.19,63.29,19200.0,40.452,40.5097,40.4456,40.5097,19200.0
2007-05-07 10:25:00,63.28,63.32,63.26,63.3,21300.0,40.5033,40.5289,40.4905,40.5161,21300.0
2007-05-07 10:30:00,63.3,63.32,63.17,63.18,27300.0,40.5161,40.5289,40.4328,40.4392,27300.0
2007-05-07 10:35:00,63.18,63.26,63.17,63.25,10000.0,40.4392,40.4905,40.4328,40.4841,10000.0
2007-05-07 10:40:00,63.26,63.33,63.26,63.32,24800.0,40.4905,40.5353,40.4905,40.5289,24800.0
2007-05-07 10:45:00,63.32,63.32,63.29,63.31,20500.0,40.5289,40.5289,40.5097,40.5225,20500.0
2007-05-07 10:50:00,63.31,63.31,63.22,63.26,29200.0,40.5225,40.5225,40.4649,40.4905,29200.0
2007-05-07 10:55:00,63.26,63.3,63.25,63.26,23900.0,40.4905,40.5161,40.4841,40.4905,23900.0
2007-05-07 11:00:00,63.28,63.29,63.26,63.28,12200.0,40.5033,40.5097,40.4905,40.5033,12200.0
2007-05-07 11:05:00,63.29,63.3,63.28,63.29,7300.0,40.5097,40.5161,40.5033,40.5097,7300.0
2007-05-07 11:10:00,63.29,63.3,63.28,63.29,9200.0,40.5097,40.5161,40.5033,40.5097,9200.0
2007-05-07 11:15:00,63.3,63.32,63.28,63.32,11300.0,40.5161,40.5289,40.5033,40.5289,11300.0
2007-05-07 11:20:00,63.32,63.37,63.32,63.37,18100.0,40.5289,40.5609,40.5289,40.5609,18100.0
2007-05-07 11:25:00,63.37,63.38,63.33,63.35,10000.0,40.5609,40.5673,40.5353,40.5481,10000.0
2007-05-07 11:30:00,63.35,63.36,63.33,63.34,7700.0,40.5481,40.5545,40.5353,40.5417,7700.0
2007-05-07 11:35:00,63.35,63.35,63.34,63.34,8800.0,40.5481,40.5481,40.5417,40.5417,8800.0
2007-05-07 11:40:00,63.35,63.35,63.27,63.27,12300.0,40.5481,40.5481,40.4969,40.4969,12300.0
2007-05-07 11:45:00,63.29,63.3,63.28,63.3,3900.0,40.5097,40.5161,40.5033,40.5161,3900.0
2007-05-07 11:50:00,63.3,63.3,63.29,63.29,4400.0,40.5161,40.5161,40.5097,40.5097,4400.0
2007-05-07 11:55:00,63.3,63.3,63.25,63.27,11000.0,40.5161,40.5161,40.4841,40.4969,11000.0
2007-05-07 12:00:00,63.27,63.29,63.26,63.28,11600.0,40.4969,40.5097,40.4905,40.5033,11600.0
2007-05-07 12:05:00,63.29,63.3,63.28,63.28,9400.0,40.5097,40.5161,40.5033,40.5033,9400.0
2007-05-07 12:10:00,63.28,63.29,63.26,63.29,9100.0,40.5033,40.5097,40.4905,40.5097,9100.0
2007-05-07 12:15:00,63.3,63.31,63.26,63.26,10700.0,40.5161,40.5225,40.4905,40.4905,10700.0
2007-05-07 12:20:00,63.25,63.27,63.25,63.27,5600.0,40.4841,40.4969,40.4841,40.4969,5600.0
2007-05-07 12:25:00,63.27,63.3,63.26,63.3,5100.0,40.4969,40.5161,40.4905,40.5161,5100.0
2007-05-07 12:30:00,63.3,63.32,63.29,63.29,66000.0,40.5161,40.5289,40.5097,40.5097,66000.0
2007-05-07 12:35:00,63.29,63.3,63.28,63.29,12900.0,40.5097,40.5161,40.5033,40.5097,12900.0
2007-05-07 12:40:00,63.28,63.29,63.26,63.26,14500.0,40.5033,40.5097,40.4905,40.4905,14500.0
2007-05-07 12:45:00,63.27,63.29,63.26,63.29,5700.0,40.4969,40.5097,40.4905,40.5097,5700.0
2007-05-07 12:50:00,63.29,63.29,63.27,63.27,5800.0,40.5097,40.5097,40.4969,40.4969,5800.0
2007-05-07 12:55:00,63.29,63.29,63.27,63.28,5900.0,40.5097,40.5097,40.4969,40.5033,5900.0
2007-05-07 13:00:00,63.29,63.31,63.27,63.3,12700.0,40.5097,40.5225,40.4969,40.5161,12700.0
2007-05-07 13:05:00,63.3,63.31,63.27,63.27,5400.0,40.5161,40.5225,40.4969,40.4969,5400.0
2007-05-07 13:10:00,63.28,63.3,63.27,63.3,8600.0,40.5033,40.5161,40.4969,40.5161,8600.0
2007-05-07 13:15:00,63.28,63.31,63.28,63.3,13900.0,40.5033,40.5225,40.5033,40.5161,13900.0
2007-05-07 13:20:00,63.3,63.32,63.29,63.31,10300.0,40.5161,40.5289,40.5097,40.5225,10300.0
2007-05-07 13:25:00,63.32,63.32,63.27,63.27,37600.0,40.5289,40.5289,40.4969,40.4969,37600.0
2007-05-07 13:30:00,63.28,63.32,63.26,63.32,24300.0,40.5033,40.5289,40.4905,40.5289,24300.0
2007-05-07 13:35:00,63.32,63.33,63.3,63.3,7300.0,40.5289,40.5353,40.5161,40.5161,7300.0
2007-05-07 13:40:00,63.3,63.33,63.29,63.31,18800.0,40.5161,40.5353,40.5097,40.5225,18800.0
2007-05-07 13:45:00,63.32,63.33,63.28,63.33,8400.0,40.5289,40.5353,40.5033,40.5353,8400.0
2007-05-07 13:50:00,63.31,63.33,63.3,63.3,22700.0,40.5225,40.5353,40.5161,40.5161,22700.0
2007-05-07 13:55:00,63.3,63.32,63.3,63.32,10300.0,40.5161,40.5289,40.5161,40.5289,10300.0
2007-05-07 14:00:00,63.31,63.32,63.27,63.27,19400.0,40.5225,40.5289,40.4969,40.4969,19400.0
2007-05-07 14:05:00,63.28,63.31,63.27,63.31,8000.0,40.5033,40.5225,40.4969,40.5225,8000.0
2007-05-07 14:10:00,63.32,63.32,63.3,63.32,9600.0,40.5289,40.5289,40.5161,40.5289,9600.0
2007-05-07 14:15:00,63.33,63.33,63.26,63.29,16800.0,40.5353,40.5353,40.4905,40.5097,16800.0
2007-05-07 14:20:00,63.29,63.3,63.27,63.27,14600.0,40.5097,40.5161,40.4969,40.4969,14600.0
2007-05-07 14:25:00,63.27,63.3,63.26,63.28,10700.0,40.4969,40.5161,40.4905,40.5033,10700.0
2007-05-07 14:30:00,63.3,63.32,63.29,63.32,8600.0,40.5161,40.5289,40.5097,40.5289,8600.0
2007-05-07 14:35:00,63.31,63.32,63.27,63.28,22500.0,40.5225,40.5289,40.4969,40.5033,22500.0
2007-05-07 14:40:00,63.28,63.31,63.27,63.31,14000.0,40.5033,40.5225,40.4969,40.5225,14000.0
2007-05-07 14:45:00,63.31,63.32,63.3,63.31,7900.0,40.5225,40.5289,40.5161,40.5225,7900.0
2007-05-07 14:50:00,63.32,63.35,63.31,63.35,11000.0,40.5289,40.5481,40.5225,40.5481,11000.0
2007-05-07 14:55:00,63.35,63.39,63.35,63.38,15000.0,40.5481,40.5737,40.5481,40.5673,15000.0
2007-05-07 15:00:00,63.39,63.39,63.35,63.35,21100.0,40.5737,40.5737,40.5481,40.5481,21100.0
2007-05-07 15:05:00,63.36,63.38,63.34,63.35,24400.0,40.5545,40.5673,40.5417,40.5481,24400.0
2007-05-07 15:10:00,63.36,63.39,63.34,63.36,25300.0,40.5545,40.5737,40.5417,40.5545,25300.0
2007-05-07 15:15:00,63.36,63.37,63.33,63.33,19000.0,40.5545,40.5609,40.5353,40.5353,19000.0
2007-05-07 15:20:00,63.33,63.34,63.32,63.33,27600.0,40.5353,40.5417,40.5289,40.5353,27600.0
2007-05-07 15:25:00,63.33,63.33,63.31,63.33,16800.0,40.5353,40.5353,40.5225,40.5353,16800.0
2007-05-07 15:30:00,63.32,63.33,63.27,63.28,27400.0,40.5289,40.5353,40.4969,40.5033,27400.0
2007-05-07 15:35:00,63.28,63.29,63.26,63.28,36800.0,40.5033,40.5097,40.4905,40.5033,36800.0
2007-05-07 15:40:00,63.29,63.32,63.29,63.31,31000.0,40.5097,40.5289,40.5097,40.5225,31000.0
2007-05-07 15:45:00,63.31,63.33,63.3,63.33,44800.0,40.5225,40.5353,40.5161,40.5353,44800.0
2007-05-07 15:50:00,63.33,63.34,63.32,63.33,32600.0,40.5353,40.5417,40.5289,40.5353,32600.0
2007-05-07 15:55:00,63.32,63.36,63.32,63.32,29900.0,40.5289,40.5545,40.5289,40.5289,29900.0
2007-05-08 09:30:00,63.06,63.3,63.01,63.28,40100.0,40.3624,40.5161,40.3304,40.5033,40100.0
2007-05-08 09:35:00,63.28,63.3,63.12,63.29,11500.0,40.5033,40.5161,40.4008,40.5097,11500.0
2007-05-08 09:40:00,63.27,63.29,63.12,63.17,11800.0,40.4969,40.5097,40.4008,40.4328,11800.0
2007-05-08 09:45:00,63.17,63.26,63.1,63.12,36100.0,40.4328,40.4905,40.388,40.4008,36100.0
2007-05-08 09:50:00,63.14,63.24,63.14,63.24,20300.0,40.4136,40.4777,40.4136,40.4777,20300.0
2007-05-08 09:55:00,63.23,63.27,63.2,63.26,16600.0,40.4713,40.4969,40.452,40.4905,16600.0
2007-05-08 10:00:00,63.26,63.3,63.25,63.28,12200.0,40.4905,40.5161,40.4841,40.5033,12200.0
2007-05-08 10:05:00,63.3,63.34,63.28,63.34,19900.0,40.5161,40.5417,40.5033,40.5417,19900.0
2007-05-08 10:10:00,63.34,63.37,63.33,63.35,16400.0,40.5417,40.5609,40.5353,40.5481,16400.0
2007-05-08 10:15:00,63.37,63.37,63.27,63.31,25900.0,40.5609,40.5609,40.4969,40.5225,25900.0
2007-05-08 10:20:00,63.3,63.33,63.25,63.3,41300.0,40.5161,40.5353,40.4841,40.5161,41300.0
2007-05-08 10:25:00,63.29,63.37,63.29,63.35,31200.0,40.5097,40.5609,40.5097,40.5481,31200.0
2007-05-08 10:30:00,63.36,63.37,63.3,63.3,17600.0,40.5545,40.5609,40.5161,40.5161,17600.0
2007-05-08 10:35:00,63.31,63.34,63.26,63.31,33100.0,40.5225,40.5417,40.4905,40.5225,33100.0
2007-05-08 10:40:00,63.3,63.32,63.27,63.32,24000.0,40.5161,40.5289,40.4969,40.5289,24000.0
2007-05-08 10:45:00,63.31,63.39,63.3,63.38,19000.0,40.5225,40.5737,40.5161,40.5673,19000.0
2007-05-08 10:50:00,63.36,63.39,63.31,63.37,30300.0,40.5545,40.5737,40.5225,40.5609,30300.0
2007-05-08 10:55:00,63.38,63.38,63.32,63.33,9300.0,40.5673,40.5673,40.5289,40.5353,9300.0
2007-05-08 11:00:00,63.33,63.36,63.32,63.35,82900.0,40.5353,40.5545,40.5289,40.5481,82900.0
2007-05-08 11:05:00,63.36,63.36,63.32,63.33,6300.0,40.5545,40.5545,40.5289,40.5353,6300.0
2007-05-08 11:10:00,63.32,63.32,63.31,63.32,16300.0,40.5289,40.5289,40.5225,40.5289,16300.0
2007-05-08 11:15:00,63.31,63.35,63.3,63.35,10500.0,40.5225,40.5481,40.5161,40.5481,10500.0
2007-05-08 11:20:00,63.33,63.37,63.33,63.36,5700.0,40.5353,40.5609,40.5353,40.5545,5700.0
2007-05-08 11:25:00,63.35,63.37,63.35,63.35,6900.0,40.5481,40.5609,40.5481,40.5481,6900.0
2007-05-08 11:30:00,63.35,63.37,63.33,63.33,11100.0,40.5481,40.5609,40.5353,40.5353,11100.0
2007-05-08 11:35:00,63.34,63.35,63.32,63.34,11400.0,40.5417,40.5481,40.5289,40.5417,11400.0
2007-05-08 11:40:00,63.34,63.36,63.32,63.32,10000.0,40.5417,40.5545,40.5289,40.5289,10000.0
2007-05-08 11:45:00,63.32,63.33,63.3,63.31,16500.0,40.5289,40.5353,40.5161,40.5225,16500.0
2007-05-08 11:50:00,63.31,63.33,63.31,63.32,20400.0,40.5225,40.5353,40.5225,40.5289,20400.0
2007-05-08 11:55:00,63.32,63.33,63.26,63.27,9200.0,40.5289,40.5353,40.4905,40.4969,9200.0
2007-05-08 12:00:00,63.28,63.29,63.22,63.24,11000.0,40.5033,40.5097,40.4649,40.4777,11000.0
2007-05-08 12:05:00,63.24,63.27,63.24,63.26,7100.0,40.4777,40.4969,40.4777,40.4905,7100.0
2007-05-08 12:10:00,63.26,63.3,63.26,63.28,8300.0,40.4905,40.5161,40.4905,40.5033,8300.0
2007-05-08 12:15:00,63.28,63.3,63.27,63.28,4400.0,40.5033,40.5161,40.4969,40.5033,4400.0
2007-05-08 12:20:00,63.27,63.28,63.17,63.19,16200.0,40.4969,40.5033,40.4328,40.4456,16200.0
2007-05-08 12:25:00,63.18,63.18,63.15,63.16,6400.0,40.4392,40.4392,40.42,40.4264,6400.0
2007-05-08 12:30:00,63.15,63.16,63.15,63.15,4700.0,40.42,40.4264,40.42,40.42,4700.0
2007-05-08 12:35:00,63.15,63.16,63.1,63.15,15200.0,40.42,40.4264,40.388,40.42,15200.0
2007-05-08 12:40:00,63.15,63.19,63.14,63.15,11800.0,40.42,40.4456,40.4136,40.42,11800.0
2007-05-08 12:45:00,63.15,63.21,63.13,63.2,12300.0,40.42,40.4584,40.4072,40.452,12300.0
2007-05-08 12:50:00,63.21,63.24,63.21,63.23,10900.0,40.4584,40.4777,40.4584,40.4713,10900.0
2007-05-08 12:55:00,63.23,63.24,63.21,63.21,5100.0,40.4713,40.4777,40.4584,40.4584,5100.0
2007-05-08 13:00:00,63.2,63.22,63.18,63.22,11100.0,40.452,40.4649,40.4392,40.4649,11100.0
2007-05-08 13:05:00,63.21,63.23,63.2,63.23,8100.0,40.4584,40.4713,40.452,40.4713,8100.0
2007-05-08 13:10:00,63.22,63.23,63.19,63.19,5900.0,40.4649,40.4713,40.4456,40.4456,5900.0
2007-05-08 13:15:00,63.19,63.23,63.18,63.19,8800.0,40.4456,40.4713,40.4392,40.4456,8800.0
2007-05-08 13:20:00,63.19,63.21,63.19,63.21,3800.0,40.4456,40.4584,40.4456,40.4584,3800.0
2007-05-08 13:25:00,63.21,63.22,63.15,63.16,36800.0,40.4584,40.4649,40.42,40.4264,36800.0
2007-05-08 13:30:00,63.16,63.16,63.09,63.11,22100.0,40.4264,40.4264,40.3816,40.3944,22100.0
2007-05-08 13:35:00,63.1,63.13,63.1,63.11,8900.0,40.388,40.4072,40.388,40.3944,8900.0
2007-05-08 13:40:00,63.13,63.15,63.12,63.14,9200.0,40.4072,40.42,40.4008,40.4136,9200.0
2007-05-08 13:45:00,63.15,63.15,63.14,63.15,6800.0,40.42,40.42,40.4136,40.42,6800.0
2007-05-08 13:50:00,63.14,63.15,63.14,63.14,2700.0,40.4136,40.42,40.4136,40.4136,2700.0
2007-05-08 13:55:00,63.14,63.14,63.08,63.1,26200.0,40.4136,40.4136,40.3752,40.388,26200.0
2007-05-08 14:00:00,63.1,63.13,63.1,63.11,4600.0,40.388,40.4072,40.388,40.3944,4600.0
2007-05-08 14:05:00,63.12,63.16,63.11,63.16,15700.0,40.4008,40.4264,40.3944,40.4264,15700.0
2007-05-08 14:10:00,63.16,63.2,63.15,63.16,19900.0,40.4264,40.452,40.42,40.4264,19900.0
2007-05-08 14:15:00,63.17,63.2,63.14,63.2,10100.0,40.4328,40.452,40.4136,40.452,10100.0
2007-05-08 14:20:00,63.18,63.21,63.15,63.18,11700.0,40.4392,40.4584,40.42,40.4392,11700.0
2007-05-08 14:25:00,63.19,63.22,63.18,63.19,7800.0,40.4456,40.4649,40.4392,40.4456,7800.0
2007-05-08 14:30:00,63.2,63.22,63.19,63.21,6400.0,40.452,40.4649,40.4456,40.4584,6400.0
2007-05-08 14:35:00,63.21,63.23,63.19,63.21,17700.0,40.4584,40.4713,40.4456,40.4584,17700.0
2007-05-08 14:40:00,63.22,63.24,63.19,63.22,23700.0,40.4649,40.4777,40.4456,40.4649,23700.0
2007-05-08 14:45:00,63.23,63.23,63.22,63.22,10600.0,40.4713,40.4713,40.4649,40.4649,10600.0
2007-05-08 14:50:00,63.23,63.24,63.16,63.17,16000.0,40.4713,40.4777,40.4264,40.4328,16000.0
2007-05-08 14:55:00,63.16,63.18,63.16,63.18,5800.0,40.4264,40.4392,40.4264,40.4392,5800.0
2007-05-08 15:00:00,63.17,63.25,63.17,63.23,12900.0,40.4328,40.4841,40.4328,40.4713,12900.0
2007-05-08 15:05:00,63.23,63.24,63.19,63.21,10500.0,40.4713,40.4777,40.4456,40.4584,10500.0
2007-05-08 15:10:00,63.21,63.25,63.2,63.24,21600.0,40.4584,40.4841,40.452,40.4777,21600.0
2007-05-08 15:15:00,63.23,63.28,63.22,63.27,10400.0,40.4713,40.5033,40.4649,40.4969,10400.0
2007-05-08 15:20:00,63.28,63.28,63.25,63.27,25900.0,40.5033,40.5033,40.4841,40.4969,25900.0
2007-05-08 15:25:00,63.27,63.34,63.26,63.33,27500.0,40.4969,40.5417,40.4905,40.5353,27500.0
2007-05-08 15:30:00,63.33,63.33,63.3,63.3,8100.0,40.5353,40.5353,40.5161,40.5161,8100.0
2007-05-08 15:35:00,63.3,63.31,63.27,63.3,17800.0,40.5161,40.5225,40.4969,40.5161,17800.0
2007-05-08 15:40:00,63.3,63.34,63.3,63.33,13100.0,40.5161,40.5417,40.5161,40.5353,13100.0
2007-05-08 15:45:00,63.33,63.33,63.22,63.26,45100.0,40.5353,40.5353,40.4649,40.4905,45100.0
2007-05-08 15:50:00,63.25,63.25,63.21,63.22,51700.0,40.4841,40.4841,40.4584,40.4649,51700.0
2007-05-08 15:55:00,63.21,63.25,63.16,63.25,50600.0,40.4584,40.4841,40.4264,40.4841,50600.0
2007-05-09 09:30:00,62.95,63.16,62.92,63.1,60800.0,40.292,40.4264,40.2728,40.388,60800.0
2007-05-09 09:35:00,63.05,63.15,63.03,63.05,17300.0,40.356,40.42,40.3432,40.356,17300.0
2007-05-09 09:40:00,63.04,63.06,63.01,63.03,15700.0,40.3496,40.3624,40.3304,40.3432,15700.0
2007-05-09 09:45:00,63.02,63.14,62.96,62.96,52400.0,40.3368,40.4136,40.2984,40.2984,52400.0
2007-05-09 09:50:00,62.96,63.11,62.92,62.97,32100.0,40.2984,40.3944,40.2728,40.3048,32100.0
2007-05-09 09:55:00,62.97,63.0,62.91,62.91,28400.0,40.3048,40.324,40.2664,40.2664,28400.0
2007-05-09 10:00:00,62.9,62.94,62.85,62.89,38400.0,40.26,40.2856,40.228,40.2536,38400.0
2007-05-09 10:05:00,62.9,62.99,62.89,62.97,17900.0,40.26,40.3176,40.2536,40.3048,17900.0
2007-05-09 10:10:00,62.97,62.98,62.89,62.92,33700.0,40.3048,40.3112,40.2536,40.2728,33700.0
2007-05-09 10:15:00,62.92,62.97,62.91,62.91,27600.0,40.2728,40.3048,40.2664,40.2664,27600.0
2007-05-09 10:20:00,62.92,62.97,62.92,62.96,23700.0,40.2728,40.3048,40.2728,40.2984,23700.0
2007-05-09 10:25:00,62.96,62.99,62.94,62.99,41700.0,40.2984,40.3176,40.2856,40.3176,41700.0
2007-05-09 10:30:00,62.99,63.07,62.99,63.02,25200.0,40.3176,40.3688,40.3176,40.3368,25200.0
2007-05-09 10:35:00,63.04,63.05,63.01,63.04,24000.0,40.3496,40.356,40.3304,40.3496,24000.0
2007-05-09 10:40:00,63.05,63.09,63.05,63.08,11400.0,40.356,40.3816,40.356,40.3752,11400.0
2007-05-09 10:45:00,63.08,63.09,63.06,63.08,27400.0,40.3752,40.3816,40.3624,40.3752,27400.0
2007-05-09 10:50:00,63.08,63.11,63.08,63.08,26200.0,40.3752,40.3944,40.3752,40.3752,26200.0
2007-05-09 10:55:00,63.08,63.1,63.08,63.1,12000.0,40.3752,40.388,40.3752,40.388,12000.0
2007-05-09 11:00:00,63.09,63.11,63.07,63.11,20300.0,40.3816,40.3944,40.3688,40.3944,20300.0
2007-05-09 11:05:00,63.1,63.13,63.1,63.1,24300.0,40.388,40.4072,40.388,40.388,24300.0
2007-05-09 11:10:00,63.1,63.16,63.1,63.16,26500.0,40.388,40.4264,40.388,40.4264,26500.0
2007-05-09 11:15:00,63.15,63.2,63.15,63.19,35800.0,40.42,40.452,40.42,40.4456,35800.0
2007-05-09 11:20:00,63.19,63.23,63.19,63.23,12300.0,40.4456,40.4713,40.4456,40.4713,12300.0
2007-05-09 11:25:00,63.24,63.27,63.23,63.25,17400.0,40.4777,40.4969,40.4713,40.4841,17400.0
2007-05-09 11:30:00,63.25,63.29,63.24,63.29,11700.0,40.4841,40.5097,40.4777,40.5097,11700.0
2007-05-09 11:35:00,63.29,63.3,63.27,63.3,7300.0,40.5097,40.5161,40.4969,40.5161,7300.0
2007-05-09 11:40:00,63.3,63.32,63.3,63.32,14200.0,40.5161,40.5289,40.5161,40.5289,14200.0
2007-05-09 11:45:00,63.31,63.35,63.3,63.35,11300.0,40.5225,40.5481,40.5161,40.5481,11300.0
2007-05-09 11:50:00,63.35,63.36,63.33,63.34,18100.0,40.5481,40.5545,40.5353,40.5417,18100.0
2007-05-09 11:55:00,63.35,63.37,63.34,63.35,19600.0,40.5481,40.5609,40.5417,40.5481,19600.0
2007-05-09 12:00:00,63.34,63.37,63.34,63.37,14300.0,40.5417,40.5609,40.5417,40.5609,14300.0
2007-05-09 12:05:00,63.37,63.37,63.35,63.36,7800.0,40.5609,40.5609,40.5481,40.5545,7800.0
2007-05-09 12:10:00,63.37,63.37,63.36,63.36,10800.0,40.5609,40.5609,40.5545,40.5545,10800.0
2007-05-09 12:15:00,63.36,63.37,63.35,63.37,12700.0,40.5545,40.5609,40.5481,40.5609,12700.0
2007-05-09 12:20:00,63.37,63.39,63.36,63.38,13600.0,40.5609,40.5737,40.5545,40.5673,13600.0
2007-05-09 12:25:00,63.39,63.41,63.38,63.4,15200.0,40.5737,40.5865,40.5673,40.5801,15200.0
2007-05-09 12:30:00,63.42,63.42,63.39,63.41,10500.0,40.5929,40.5929,40.5737,40.5865,10500.0
2007-05-09 12:35:00,63.41,63.46,63.41,63.46,18900.0,40.5865,40.6185,40.5865,40.6185,18900.0
2007-05-09 12:40:00,63.46,63.47,63.45,63.45,7900.0,40.6185,40.6249,40.6121,40.6121,7900.0
2007-05-09 12:45:00,63.46,63.46,63.41,63.41,4300.0,40.6185,40.6185,40.5865,40.5865,4300.0
2007-05-09 12:50:00,63.42,63.42,63.39,63.4,9200.0,40.5929,40.5929,40.5737,40.5801,9200.0
2007-05-09 12:55:00,63.4,63.44,63.4,63.44,13300.0,40.5801,40.6057,40.5801,40.6057,13300.0
2007-05-09 13:00:00,63.44,63.45,63.43,63.45,7700.0,40.6057,40.6121,40.5993,40.6121,7700.0
2007-05-09 13:05:00,63.45,63.47,63.44,63.46,10800.0,40.6121,40.6249,40.6057,40.6185,10800.0
2007-05-09 13:10:00,63.46,63.47,63.44,63.44,30100.0,40.6185,40.6249,40.6057,40.6057,30100.0
2007-05-09 13:15:00,63.44,63.44,63.41,63.41,5000.0,40.6057,40.6057,40.5865,40.5865,5000.0
2007-05-09 13:20:00,63.43,63.43,63.4,63.4,4200.0,40.5993,40.5993,40.5801,40.5801,4200.0
2007-05-09 13:25:00,63.4,63.43,63.4,63.4,7900.0,40.5801,40.5993,40.5801,40.5801,7900.0
2007-05-09 13:30:00,63.4,63.43,63.4,63.42,5600.0,40.5801,40.5993,40.5801,40.5929,5600.0
2007-05-09 13:35:00,63.42,63.42,63.38,63.38,17400.0,40.5929,40.5929,40.5673,40.5673,17400.0
2007-05-09 13:40:00,63.38,63.39,63.35,63.35,16400.0,40.5673,40.5737,40.5481,40.5481,16400.0
2007-05-09 13:45:00,63.35,63.37,63.35,63.36,14600.0,40.5481,40.5609,40.5481,40.5545,14600.0
2007-05-09 13:50:00,63.35,63.38,63.35,63.35,20300.0,40.5481,40.5673,40.5481,40.5481,20300.0
2007-05-09 13:55:00,63.35,63.36,63.35,63.36,6700.0,40.5481,40.5545,40.5481,40.5545,6700.0
2007-05-09 14:00:00,63.36,63.43,63.35,63.41,20400.0,40.5545,40.5993,40.5481,40.5865,20400.0
2007-05-09 14:05:00,63.43,63.44,63.41,63.44,7100.0,40.5993,40.6057,40.5865,40.6057,7100.0
2007-05-09 14:10:00,63.42,63.43,63.35,63.36,14300.0,40.5929,40.5993,40.5481,40.5545,14300.0
2007-05-09 14:15:00,63.35,63.35,62.94,63.19,102300.0,40.5481,40.5481,40.2856,40.4456,102300.0
2007-05-09 14:20:00,63.18,63.4,63.15,63.22,70000.0,40.4392,40.5801,40.42,40.4649,70000.0
2007-05-09 14:25:00,63.24,63.28,63.2,63.25,63500.0,40.4777,40.5033,40.452,40.4841,63500.0
2007-05-09 14:30:00,63.26,63.3,63.2,63.28,22300.0,40.4905,40.5161,40.452,40.5033,22300.0
2007-05-09 14:35:00,63.27,63.38,63.26,63.36,28400.0,40.4969,40.5673,40.4905,40.5545,28400.0
2007-05-09 14:40:00,63.36,63.46,63.32,63.46,33400.0,40.5545,40.6185,40.5289,40.6185,33400.0
2007-05-09 14:45:00,63.44,63.46,63.37,63.38,45300.0,40.6057,40.6185,40.5609,40.5673,45300.0
2007-05-09 14:50:00,63.38,63.44,63.37,63.42,13000.0,40.5673,40.6057,40.5609,40.5929,13000.0
2007-05-09 14:55:00,63.42,63.47,63.4,63.4,42500.0,40.5929,40.6249,40.5801,40.5801,42500.0
2007-05-09 15:00:00,63.4,63.43,63.38,63.43,8400.0,40.5801,40.5993,40.5673,40.5993,8400.0
2007-05-09 15:05:00,63.41,63.43,63.36,63.36,19900.0,40.5865,40.5993,40.5545,40.5545,19900.0
2007-05-09 15:10:00,63.37,63.39,63.35,63.38,14300.0,40.5609,40.5737,40.5481,40.5673,14300.0
2007-05-09 15:15:00,63.38,63.4,63.3,63.32,30900.0,40.5673,40.5801,40.5161,40.5289,30900.0
2007-05-09 15:20:00,63.32,63.4,63.31,63.39,19100.0,40.5289,40.5801,40.5225,40.5737,19100.0
2007-05-09 15:25:00,63.39,63.46,63.39,63.45,28300.0,40.5737,40.6185,40.5737,40.6121,28300.0
2007-05-09 15:30:00,63.45,63.46,63.41,63.41,26500.0,40.6121,40.6185,40.5865,40.5865,26500.0
2007-05-09 15:35:00,63.42,63.46,63.41,63.45,20800.0,40.5929,40.6185,40.5865,40.6121,20800.0
2007-05-09 15:40:00,63.46,63.46,63.42,63.44,26300.0,40.6185,40.6185,40.5929,40.6057,26300.0
2007-05-09 15:45:00,63.45,63.47,63.42,63.44,60900.0,40.6121,40.6249,40.5929,40.6057,60900.0
2007-05-09 15:50:00,63.44,63.45,63.42,63.44,35300.0,40.6057,40.6121,40.5929,40.6057,35300.0
2007-05-09 15:55:00,63.44,63.47,63.44,63.46,50300.0,40.6057,40.6249,40.6057,40.6185,50300.0
2007-05-10 09:30:00,63.36,63.5,63.3,63.36,42200.0,40.5545,40.6441,40.5161,40.5545,42200.0
2007-05-10 09:35:00,63.36,63.38,63.29,63.3,25000.0,40.5545,40.5673,40.5097,40.5161,25000.0
2007-05-10 09:40:00,63.29,63.35,63.25,63.35,23200.0,40.5097,40.5481,40.4841,40.5481,23200.0
2007-05-10 09:45:00,63.33,63.4,63.24,63.28,41900.0,40.5353,40.5801,40.4777,40.5033,41900.0
2007-05-10 09:50:00,63.32,63.4,63.29,63.32,25400.0,40.5289,40.5801,40.5097,40.5289,25400.0
2007-05-10 09:55:00,63.31,63.35,63.26,63.32,41900.0,40.5225,40.5481,40.4905,40.5289,41900.0
2007-05-10 10:00:00,63.32,63.35,63.24,63.26,25400.0,40.5289,40.5481,40.4777,40.4905,25400.0
2007-05-10 10:05:00,63.26,63.33,63.26,63.28,29800.0,40.4905,40.5353,40.4905,40.5033,29800.0
2007-05-10 10:10:00,63.29,63.33,63.27,63.3,34500.0,40.5097,40.5353,40.4969,40.5161,34500.0
2007-05-10 10:15:00,63.3,63.33,63.29,63.3,31500.0,40.5161,40.5353,40.5097,40.5161,31500.0
2007-05-10 10:20:00,63.3,63.4,63.3,63.4,55500.0,40.5161,40.5801,40.5161,40.5801,55500.0
2007-05-10 10:25:00,63.39,63.39,63.36,63.36,5000.0,40.5737,40.5737,40.5545,40.5545,5000.0
2007-05-10 10:30:00,63.36,63.42,63.36,63.38,15000.0,40.5545,40.5929,40.5545,40.5673,15000.0
2007-05-10 10:35:00,63.37,63.43,63.34,63.43,14900.0,40.5609,40.5993,40.5417,40.5993,14900.0
2007-05-10 10:40:00,63.43,63.47,63.42,63.45,17900.0,40.5993,40.6249,40.5929,40.6121,17900.0
2007-05-10 10:45:00,63.45,63.46,63.43,63.45,14500.0,40.6121,40.6185,40.5993,40.6121,14500.0
2007-05-10 10:50:00,63.45,63.46,63.44,63.45,11700.0,40.6121,40.6185,40.6057,40.6121,11700.0
2007-05-10 10:55:00,63.45,63.45,63.4,63.4,13100.0,40.6121,40.6121,40.5801,40.5801,13100.0
2007-05-10 11:00:00,63.4,63.42,63.39,63.39,9100.0,40.5801,40.5929,40.5737,40.5737,9100.0
2007-05-10 11:05:00,63.39,63.41,63.37,63.39,18600.0,40.5737,40.5865,40.5609,40.5737,18600.0
2007-05-10 11:10:00,63.39,63.39,63.33,63.33,17900.0,40.5737,40.5737,40.5353,40.5353,17900.0
2007-05-10 11:15:00,63.34,63.36,63.32,63.34,30300.0,40.5417,40.5545,40.5289,40.5417,30300.0
2007-05-10 11:20:00,63.36,63.36,63.33,63.33,7300.0,40.5545,40.5545,40.5353,40.5353,7300.0
2007-05-10 11:25:00,63.34,63.34,63.31,63.32,19200.0,40.5417,40.5417,40.5225,40.5289,19200.0
2007-05-10 11:30:00,63.32,63.35,63.3,63.34,9700.0,40.5289,40.5481,40.5161,40.5417,9700.0
2007-05-10 11:35:00,63.34,63.35,63.32,63.33,13300.0,40.5417,40.5481,40.5289,40.5353,13300.0
2007-05-10 11:40:00,63.33,63.35,63.32,63.33,11000.0,40.5353,40.5481,40.5289,40.5353,11000.0
2007-05-10 11:45:00,63.32,63.33,63.28,63.3,25700.0,40.5289,40.5353,40.5033,40.5161,25700.0
2007-05-10 11:50:00,63.3,63.35,63.2,63.22,45800.0,40.5161,40.5481,40.452,40.4649,45800.0
2007-05-10 11:55:00,63.21,63.25,63.17,63.2,34200.0,40.4584,40.4841,40.4328,40.452,34200.0
2007-05-10 12:00:00,63.19,63.21,63.17,63.19,42500.0,40.4456,40.4584,40.4328,40.4456,42500.0
2007-05-10 12:05:00,63.18,63.25,63.17,63.22,38100.0,40.4392,40.4841,40.4328,40.4649,38100.0
2007-05-10 12:10:00,63.23,63.33,63.23,63.3,45100.0,40.4713,40.5353,40.4713,40.5161,45100.0
2007-05-10 12:15:00,63.28,63.32,63.28,63.31,12700.0,40.5033,40.5289,40.5033,40.5225,12700.0
2007-05-10 12:20:00,63.3,63.36,63.26,63.36,22900.0,40.5161,40.5545,40.4905,40.5545,22900.0
2007-05-10 12:25:00,63.33,63.36,63.31,63.33,12000.0,40.5353,40.5545,40.5225,40.5353,12000.0
2007-05-10 12:30:00,63.34,63.38,63.31,63.32,23300.0,40.5417,40.5673,40.5225,40.5289,23300.0
2007-05-10 12:35:00,63.32,63.33,63.32,63.33,3800.0,40.5289,40.5353,40.5289,40.5353,3800.0
2007-05-10 12:40:00,63.33,63.39,63.32,63.36,20100.0,40.5353,40.5737,40.5289,40.5545,20100.0
2007-05-10 12:45:00,63.36,63.36,63.33,63.34,6400.0,40.5545,40.5545,40.5353,40.5417,6400.0
2007-05-10 12:50:00,63.34,63.36,63.33,63.36,7800.0,40.5417,40.5545,40.5353,40.5545,7800.0
2007-05-10 12:55:00,63.35,63.36,63.34,63.34,5300.0,40.5481,40.5545,40.5417,40.5417,5300.0
2007-05-10 13:00:00,63.34,63.36,63.33,63.36,5500.0,40.5417,40.5545,40.5353,40.5545,5500.0
2007-05-10 13:05:00,63.36,63.37,63.33,63.33,9400.0,40.5545,40.5609,40.5353,40.5353,9400.0
2007-05-10 13:10:00,63.33,63.36,63.28,63.28,17000.0,40.5353,40.5545,40.5033,40.5033,17000.0
2007-05-10 13:15:00,63.28,63.33,63.27,63.33,7500.0,40.5033,40.5353,40.4969,40.5353,7500.0
2007-05-10 13:20:00,63.31,63.34,63.28,63.31,12500.0,40.5225,40.5417,40.5033,40.5225,12500.0
2007-05-10 13:25:00,63.31,63.34,63.3,63.31,22300.0,40.5225,40.5417,40.5161,40.5225,22300.0
2007-05-10 13:30:00,63.31,63.32,63.18,63.19,31500.0,40.5225,40.5289,40.4392,40.4456,31500.0
2007-05-10 13:35:00,63.2,63.26,63.19,63.26,19200.0,40.452,40.4905,40.4456,40.4905,19200.0
2007-05-10 13:40:00,63.27,63.27,63.23,63.25,7800.0,40.4969,40.4969,40.4713,40.4841,7800.0
2007-05-10 13:45:00,63.27,63.29,63.25,63.28,9600.0,40.4969,40.5097,40.4841,40.5033,9600.0
2007-05-10 13:50:00,63.28,63.38,63.28,63.38,27600.0,40.5033,40.5673,40.5033,40.5673,27600.0
2007-05-10 13:55:00,63.37,63.37,63.32,63.33,15100.0,40.5609,40.5609,40.5289,40.5353,15100.0
2007-05-10 14:00:00,63.33,63.41,63.32,63.39,18200.0,40.5353,40.5865,40.5289,40.5737,18200.0
2007-05-10 14:05:00,63.37,63.37,63.32,63.33,15900.0,40.5609,40.5609,40.5289,40.5353,15900.0
2007-05-10 14:10:00,63.33,63.34,63.26,63.3,46100.0,40.5353,40.5417,40.4905,40.5161,46100.0
2007-05-10 14:15:00,63.31,63.31,63.26,63.3,22700.0,40.5225,40.5225,40.4905,40.5161,22700.0
2007-05-10 14:20:00,63.3,63.31,63.27,63.27,23800.0,40.5161,40.5225,40.4969,40.4969,23800.0
2007-05-10 14:25:00,63.26,63.37,63.26,63.32,24600.0,40.4905,40.5609,40.4905,40.5289,24600.0
2007-05-10 14:30:00,63.32,63.35,63.31,63.32,16200.0,40.5289,40.5481,40.5225,40.5289,16200.0
2007-05-10 14:35:00,63.34,63.37,63.29,63.35,27700.0,40.5417,40.5609,40.5097,40.5481,27700.0
2007-05-10 14:40:00,63.35,63.4,63.34,63.38,15100.0,40.5481,40.5801,40.5417,40.5673,15100.0
2007-05-10 14:45:00,63.38,63.39,63.35,63.39,15000.0,40.5673,40.5737,40.5481,40.5737,15000.0
2007-05-10 14:50:00,63.38,63.4,63.34,63.35,21600.0,40.5673,40.5801,40.5417,40.5481,21600.0
2007-05-10 14:55:00,63.36,63.37,63.3,63.31,25100.0,40.5545,40.5609,40.5161,40.5225,25100.0
2007-05-10 15:00:00,63.3,63.32,63.25,63.3,30400.0,40.5161,40.5289,40.4841,40.5161,30400.0
2007-05-10 15:05:00,63.31,63.32,63.28,63.28,18300.0,40.5225,40.5289,40.5033,40.5033,18300.0
2007-05-10 15:10:00,63.28,63.4,63.27,63.4,20800.0,40.5033,40.5801,40.4969,40.5801,20800.0
2007-05-10 15:15:00,63.4,63.41,63.34,63.34,13900.0,40.5801,40.5865,40.5417,40.5417,13900.0
2007-05-10 15:20:00,63.33,63.36,63.29,63.34,14900.0,40.5353,40.5545,40.5097,40.5417,14900.0
2007-05-10 15:25:00,63.33,63.34,63.27,63.33,24400.0,40.5353,40.5417,40.4969,40.5353,24400.0
2007-05-10 15:30:00,63.34,63.35,63.3,63.33,33300.0,40.5417,40.5481,40.5161,40.5353,33300.0
2007-05-10 15:35:00,63.33,63.36,63.27,63.27,23400.0,40.5353,40.5545,40.4969,40.4969,23400.0
2007-05-10 15:40:00,63.26,63.29,63.18,63.2,80200.0,40.4905,40.5097,40.4392,40.452,80200.0
2007-05-10 15:45:00,63.2,63.28,63.19,63.26,63500.0,40.452,40.5033,40.4456,40.4905,63500.0
2007-05-10 15:50:00,63.26,63.28,63.23,63.24,73300.0,40.4905,40.5033,40.4713,40.4777,73300.0
2007-05-10 15:55:00,63.23,63.3,63.18,63.21,75300.0,40.4713,40.5161,40.4392,40.4584,75300.0
2007-05-11 09:30:00,63.41,63.48,63.24,63.32,27000.0,40.5865,40.6313,40.4777,40.5289,27000.0
2007-05-11 09:35:00,63.28,63.36,63.25,63.35,15900.0,40.5033,40.5545,40.4841,40.5481,15900.0
2007-05-11 09:40:00,63.35,63.36,63.27,63.27,14100.0,40.5481,40.5545,40.4969,40.4969,14100.0
2007-05-11 09:45:00,63.27,63.38,63.25,63.38,27000.0,40.4969,40.5673,40.4841,40.5673,27000.0
2007-05-11 09:50:00,63.38,63.43,63.38,63.42,44500.0,40.5673,40.5993,40.5673,40.5929,44500.0
2007-05-11 09:55:00,63.43,63.45,63.37,63.41,24300.0,40.5993,40.6121,40.5609,40.5865,24300.0
2007-05-11 10:00:00,63.43,63.47,63.41,63.42,14400.0,40.5993,40.6249,40.5865,40.5929,14400.0
2007-05-11 10:05:00,63.43,63.46,63.41,63.44,11600.0,40.5993,40.6185,40.5865,40.6057,11600.0
2007-05-11 10:10:00,63.42,63.49,63.41,63.47,15000.0,40.5929,40.6377,40.5865,40.6249,15000.0
2007-05-11 10:15:00,63.48,63.54,63.46,63.53,77600.0,40.6313,40.6697,40.6185,40.6633,77600.0
2007-05-11 10:20:00,63.52,63.53,63.44,63.53,58900.0,40.6569,40.6633,40.6057,40.6633,58900.0
2007-05-11 10:25:00,63.53,63.54,63.5,63.51,21500.0,40.6633,40.6697,40.6441,40.6505,21500.0
2007-05-11 10:30:00,63.52,63.54,63.51,63.53,11500.0,40.6569,40.6697,40.6505,40.6633,11500.0
2007-05-11 10:35:00,63.52,63.54,63.52,63.53,10600.0,40.6569,40.6697,40.6569,40.6633,10600.0
2007-05-11 10:40:00,63.52,63.54,63.49,63.53,18800.0,40.6569,40.6697,40.6377,40.6633,18800.0
2007-05-11 10:45:00,63.53,63.55,63.5,63.53,13200.0,40.6633,40.6761,40.6441,40.6633,13200.0
2007-05-11 10:50:00,63.55,63.64,63.54,63.61,82400.0,40.6761,40.7337,40.6697,40.7145,82400.0
2007-05-11 10:55:00,63.6,63.67,63.6,63.65,42700.0,40.7081,40.7529,40.7081,40.7401,42700.0
2007-05-11 11:00:00,63.66,63.71,63.64,63.69,50500.0,40.7465,40.7785,40.7337,40.7657,50500.0
2007-05-11 11:05:00,63.7,63.73,63.64,63.67,34500.0,40.7721,40.7913,40.7337,40.7529,34500.0
2007-05-11 11:10:00,63.65,63.7,63.63,63.68,21800.0,40.7401,40.7721,40.7273,40.7593,21800.0
2007-05-11 11:15:00,63.69,63.7,63.65,63.66,19500.0,40.7657,40.7721,40.7401,40.7465,19500.0
2007-05-11 11:20:00,63.65,63.66,63.61,63.62,14800.0,40.7401,40.7465,40.7145,40.7209,14800.0
2007-05-11 11:25:00,63.62,63.63,63.6,63.62,9700.0,40.7209,40.7273,40.7081,40.7209,9700.0
2007-05-11 11:30:00,63.63,63.63,63.57,63.59,13800.0,40.7273,40.7273,40.6889,40.7017,13800.0
2007-05-11 11:35:00,63.58,63.62,63.56,63.62,19600.0,40.6953,40.7209,40.6825,40.7209,19600.0
2007-05-11 11:40:00,63.61,63.64,63.59,63.62,32800.0,40.7145,40.7337,40.7017,40.7209,32800.0
2007-05-11 11:45:00,63.62,63.66,63.62,63.65,18100.0,40.7209,40.7465,40.7209,40.7401,18100.0
2007-05-11 11:50:00,63.65,63.65,63.59,63.62,64600.0,40.7401,40.7401,40.7017,40.7209,64600.0
2007-05-11 11:55:00,63.63,63.66,63.62,63.65,43700.0,40.7273,40.7465,40.7209,40.7401,43700.0
2007-05-11 12:00:00,63.66,63.67,63.65,63.66,10200.0,40.7465,40.7529,40.7401,40.7465,10200.0
2007-05-11 12:05:00,63.66,63.66,63.61,63.61,19700.0,40.7465,40.7465,40.7145,40.7145,19700.0
2007-05-11 12:10:00,63.61,63.63,63.57,63.57,20000.0,40.7145,40.7273,40.6889,40.6889,20000.0
2007-05-11 12:15:00,63.57,63.58,63.54,63.54,31400.0,40.6889,40.6953,40.6697,40.6697,31400.0
2007-05-11 12:20:00,63.54,63.54,63.51,63.54,12300.0,40.6697,40.6697,40.6505,40.6697,12300.0
2007-05-11 12:25:00,63.54,63.54,63.51,63.52,19600.0,40.6697,40.6697,40.6505,40.6569,19600.0
2007-05-11 12:30:00,63.52,63.52,63.47,63.5,20500.0,40.6569,40.6569,40.6249,40.6441,20500.0
2007-05-11 12:35:00,63.5,63.53,63.5,63.52,17800.0,40.6441,40.6633,40.6441,40.6569,17800.0
2007-05-11 12:40:00,63.53,63.57,63.53,63.56,7800.0,40.6633,40.6889,40.6633,40.6825,7800.0
2007-05-11 12:45:00,63.57,63.57,63.47,63.47,22000.0,40.6889,40.6889,40.6249,40.6249,22000.0
2007-05-11 12:50:00,63.46,63.49,63.42,63.49,23700.0,40.6185,40.6377,40.5929,40.6377,23700.0
2007-05-11 12:55:00,63.51,63.59,63.5,63.59,23100.0,40.6505,40.7017,40.6441,40.7017,23100.0
2007-05-11 13:00:00,63.58,63.62,63.58,63.62,11100.0,40.6953,40.7209,40.6953,40.7209,11100.0
2007-05-11 13:05:00,63.62,63.62,63.59,63.59,7600.0,40.7209,40.7209,40.7017,40.7017,7600.0
2007-05-11 13:10:00,63.58,63.59,63.57,63.57,6600.0,40.6953,40.7017,40.6889,40.6889,6600.0
2007-05-11 13:15:00,63.57,63.61,63.57,63.59,13900.0,40.6889,40.7145,40.6889,40.7017,13900.0
2007-05-11 13:20:00,63.58,63.58,63.54,63.55,20300.0,40.6953,40.6953,40.6697,40.6761,20300.0
2007-05-11 13:25:00,63.56,63.59,63.55,63.59,12100.0,40.6825,40.7017,40.6761,40.7017,12100.0
2007-05-11 13:30:00,63.59,63.59,63.55,63.55,7100.0,40.7017,40.7017,40.6761,40.6761,7100.0
2007-05-11 13:35:00,63.54,63.56,63.53,63.55,7600.0,40.6697,40.6825,40.6633,40.6761,7600.0
2007-05-11 13:40:00,63.55,63.55,63.52,63.53,8400.0,40.6761,40.6761,40.6569,40.6633,8400.0
2007-05-11 13:45:00,63.53,63.56,63.53,63.56,7000.0,40.6633,40.6825,40.6633,40.6825,7000.0
2007-05-11 13:50:00,63.55,63.58,63.55,63.57,12600.0,40.6761,40.6953,40.6761,40.6889,12600.0
2007-05-11 13:55:00,63.56,63.57,63.51,63.57,13300.0,40.6825,40.6889,40.6505,40.6889,13300.0
2007-05-11 14:00:00,63.57,63.59,63.52,63.57,23300.0,40.6889,40.7017,40.6569,40.6889,23300.0
2007-05-11 14:05:00,63.55,63.6,63.53,63.6,30200.0,40.6761,40.7081,40.6633,40.7081,30200.0
2007-05-11 14:10:00,63.6,63.61,63.59,63.6,27500.0,40.7081,40.7145,40.7017,40.7081,27500.0
2007-05-11 14:15:00,63.61,63.62,63.56,63.56,20900.0,40.7145,40.7209,40.6825,40.6825,20900.0
2007-05-11 14:20:00,63.56,63.59,63.54,63.55,73200.0,40.6825,40.7017,40.6697,40.6761,73200.0
2007-05-11 14:25:00,63.54,63.58,63.54,63.54,22300.0,40.6697,40.6953,40.6697,40.6697,22300.0
2007-05-11 14:30:00,63.54,63.54,63.48,63.5,20900.0,40.6697,40.6697,40.6313,40.6441,20900.0
2007-05-11 14:35:00,63.5,63.52,63.49,63.51,24200.0,40.6441,40.6569,40.6377,40.6505,24200.0
2007-05-11 14:40:00,63.51,63.57,63.49,63.56,47700.0,40.6505,40.6889,40.6377,40.6825,47700.0
2007-05-11 14:45:00,63.57,63.57,63.48,63.48,24900.0,40.6889,40.6889,40.6313,40.6313,24900.0
2007-05-11 14:50:00,63.5,63.51,63.47,63.49,17100.0,40.6441,40.6505,40.6249,40.6377,17100.0
2007-05-11 14:55:00,63.49,63.5,63.44,63.46,21300.0,40.6377,40.6441,40.6057,40.6185,21300.0
2007-05-11 15:00:00,63.46,63.49,63.44,63.44,17800.0,40.6185,40.6377,40.6057,40.6057,17800.0
2007-05-11 15:05:00,63.44,63.46,63.41,63.44,32400.0,40.6057,40.6185,40.5865,40.6057,32400.0
2007-05-11 15:10:00,63.44,63.51,63.42,63.46,68900.0,40.6057,40.6505,40.5929,40.6185,68900.0
2007-05-11 15:15:00,63.47,63.47,63.43,63.43,28900.0,40.6249,40.6249,40.5993,40.5993,28900.0
2007-05-11 15:20:00,63.44,63.45,63.42,63.44,23300.0,40.6057,40.6121,40.5929,40.6057,23300.0
2007-05-11 15:25:00,63.44,63.46,63.44,63.45,28600.0,40.6057,40.6185,40.6057,40.6121,28600.0
2007-05-11 15:30:00,63.45,63.51,63.44,63.46,64100.0,40.6121,40.6505,40.6057,40.6185,64100.0
2007-05-11 15:35:00,63.45,63.48,63.43,63.44,71600.0,40.6121,40.6313,40.5993,40.6057,71600.0
2007-05-11 15:40:00,63.44,63.48,63.44,63.45,43000.0,40.6057,40.6313,40.6057,40.6121,43000.0
2007-05-11 15:45:00,63.44,63.45,63.41,63.43,32700.0,40.6057,40.6121,40.5865,40.5993,32700.0
2007-05-11 15:50:00,63.44,63.46,63.43,63.44,44900.0,40.6057,40.6185,40.5993,40.6057,44900.0
2007-05-11 15:55:00,63.43,63.47,63.39,63.45,173200.0,40.5993,40.6249,40.5737,40.6121,173200.0
2007-05-14 09:30:00,63.6,63.7,63.51,63.55,36500.0,40.7081,40.7721,40.6505,40.6761,36500.0
2007-05-14 09:35:00,63.56,63.64,63.54,63.62,20100.0,40.6825,40.7337,40.6697,40.7209,20100.0
2007-05-14 09:40:00,63.64,63.7,63.57,63.57,10900.0,40.7337,40.7721,40.6889,40.6889,10900.0
2007-05-14 09:45:00,63.58,63.62,63.5,63.53,91700.0,40.6953,40.7209,40.6441,40.6633,91700.0
2007-05-14 09:50:00,63.55,63.62,63.52,63.6,40600.0,40.6761,40.7209,40.6569,40.7081,40600.0
2007-05-14 09:55:00,63.61,63.66,63.59,63.61,27900.0,40.7145,40.7465,40.7017,40.7145,27900.0
2007-05-14 10:00:00,63.61,63.62,63.57,63.59,14000.0,40.7145,40.7209,40.6889,40.7017,14000.0
2007-05-14 10:05:00,63.6,63.61,63.56,63.57,11500.0,40.7081,40.7145,40.6825,40.6889,11500.0
2007-05-14 10:10:00,63.57,63.59,63.55,63.56,7800.0,40.6889,40.7017,40.6761,40.6825,7800.0
2007-05-14 10:15:00,63.55,63.57,63.52,63.52,26500.0,40.6761,40.6889,40.6569,40.6569,26500.0
2007-05-14 10:20:00,63.53,63.55,63.42,63.43,50800.0,40.6633,40.6761,40.5929,40.5993,50800.0
2007-05-14 10:25:00,63.44,63.49,63.4,63.45,45700.0,40.6057,40.6377,40.5801,40.6121,45700.0
2007-05-14 10:30:00,63.44,63.46,63.39,63.44,37100.0,40.6057,40.6185,40.5737,40.6057,37100.0
2007-05-14 10:35:00,63.44,63.45,63.35,63.44,50200.0,40.6057,40.6121,40.5481,40.6057,50200.0
2007-05-14 10:40:00,63.45,63.48,63.35,63.38,29200.0,40.6121,40.6313,40.5481,40.5673,29200.0
2007-05-14 10:45:00,63.38,63.41,63.35,63.41,27700.0,40.5673,40.5865,40.5481,40.5865,27700.0
2007-05-14 10:50:00,63.41,63.41,63.35,63.35,14900.0,40.5865,40.5865,40.5481,40.5481,14900.0
2007-05-14 10:55:00,63.36,63.37,63.3,63.35,32500.0,40.5545,40.5609,40.5161,40.5481,32500.0
2007-05-14 11:00:00,63.35,63.36,63.15,63.18,78300.0,40.5481,40.5545,40.42,40.4392,78300.0
2007-05-14 11:05:00,63.18,63.21,63.15,63.17,47000.0,40.4392,40.4584,40.42,40.4328,47000.0
2007-05-14 11:10:00,63.16,63.21,63.11,63.15,72800.0,40.4264,40.4584,40.3944,40.42,72800.0
2007-05-14 11:15:00,63.15,63.16,63.06,63.06,28700.0,40.42,40.4264,40.3624,40.3624,28700.0
2007-05-14 11:20:00,63.07,63.08,62.99,62.99,48600.0,40.3688,40.3752,40.3176,40.3176,48600.0
2007-05-14 11:25:00,63.0,63.0,62.94,62.96,32700.0,40.324,40.324,40.2856,40.2984,32700.0
2007-05-14 11:30:00,62.96,63.0,62.92,62.98,30100.0,40.2984,40.324,40.2728,40.3112,30100.0
2007-05-14 11:35:00,63.0,63.09,63.0,63.08,44800.0,40.324,40.3816,40.324,40.3752,44800.0
2007-05-14 11:40:00,63.08,63.08,63.01,63.02,15900.0,40.3752,40.3752,40.3304,40.3368,15900.0
2007-05-14 11:45:00,63.02,63.03,63.0,63.02,33000.0,40.3368,40.3432,40.324,40.3368,33000.0
2007-05-14 11:50:00,63.02,63.05,63.0,63.03,48800.0,40.3368,40.356,40.324,40.3432,48800.0
2007-05-14 11:55:00,63.03,63.07,62.98,63.07,43500.0,40.3432,40.3688,40.3112,40.3688,43500.0
2007-05-14 12:00:00,63.07,63.09,63.03,63.03,17600.0,40.3688,40.3816,40.3432,40.3432,17600.0
2007-05-14 12:05:00,63.03,63.06,63.0,63.0,45100.0,40.3432,40.3624,40.324,40.324,45100.0
2007-05-14 12:10:00,63.01,63.04,63.0,63.03,34800.0,40.3304,40.3496,40.324,40.3432,34800.0
2007-05-14 12:15:00,63.02,63.04,63.01,63.04,32600.0,40.3368,40.3496,40.3304,40.3496,32600.0
2007-05-14 12:20:00,63.04,63.04,63.01,63.01,16700.0,40.3496,40.3496,40.3304,40.3304,16700.0
2007-05-14 12:25:00,63.01,63.04,63.01,63.03,18400.0,40.3304,40.3496,40.3304,40.3432,18400.0
2007-05-14 12:30:00,63.03,63.04,63.01,63.03,15600.0,40.3432,40.3496,40.3304,40.3432,15600.0
2007-05-14 12:35:00,63.03,63.03,62.99,62.99,18600.0,40.3432,40.3432,40.3176,40.3176,18600.0
2007-05-14 12:40:00,62.99,63.0,62.99,63.0,9100.0,40.3176,40.324,40.3176,40.324,9100.0
2007-05-14 12:45:00,62.99,63.03,62.99,63.02,51500.0,40.3176,40.3432,40.3176,40.3368,51500.0
2007-05-14 12:50:00,63.03,63.03,62.97,62.99,28400.0,40.3432,40.3432,40.3048,40.3176,28400.0
2007-05-14 12:55:00,63.0,63.0,62.97,62.98,9000.0,40.324,40.324,40.3048,40.3112,9000.0
2007-05-14 13:00:00,62.97,62.99,62.95,62.98,15600.0,40.3048,40.3176,40.292,40.3112,15600.0
2007-05-14 13:05:00,62.99,63.0,62.93,62.94,18900.0,40.3176,40.324,40.2792,40.2856,18900.0
2007-05-14 13:10:00,62.94,63.02,62.94,62.97,33200.0,40.2856,40.3368,40.2856,40.3048,33200.0
2007-05-14 13:15:00,62.96,62.99,62.94,62.96,31600.0,40.2984,40.3176,40.2856,40.2984,31600.0
2007-05-14 13:20:00,62.97,63.01,62.97,62.97,71600.0,40.3048,40.3304,40.3048,40.3048,71600.0
2007-05-14 13:25:00,62.98,63.01,62.97,62.99,28800.0,40.3112,40.3304,40.3048,40.3176,28800.0
2007-05-14 13:30:00,62.98,63.02,62.98,63.0,49600.0,40.3112,40.3368,40.3112,40.324,49600.0
2007-05-14 13:35:00,63.01,63.01,62.96,62.98,46100.0,40.3304,40.3304,40.2984,40.3112,46100.0
2007-05-14 13:40:00,62.97,63.0,62.92,62.94,44400.0,40.3048,40.324,40.2728,40.2856,44400.0
2007-05-14 13:45:00,62.93,62.93,62.88,62.9,23100.0,40.2792,40.2792,40.2472,40.26,23100.0
2007-05-14 13:50:00,62.89,62.93,62.87,62.92,31400.0,40.2536,40.2792,40.2408,40.2728,31400.0
2007-05-14 13:55:00,62.93,62.95,62.86,62.87,16500.0,40.2792,40.292,40.2344,40.2408,16500.0
2007-05-14 14:00:00,62.87,62.87,62.72,62.73,68400.0,40.2408,40.2408,40.1448,40.1512,68400.0
2007-05-14 14:05:00,62.74,62.8,62.72,62.79,34000.0,40.1576,40.196,40.1448,40.1896,34000.0
2007-05-14 14:10:00,62.79,62.8,62.76,62.78,19900.0,40.1896,40.196,40.1704,40.1832,19900.0
2007-05-14 14:15:00,62.79,62.81,62.73,62.8,40100.0,40.1896,40.2024,40.1512,40.196,40100.0
2007-05-14 14:20:00,62.8,62.81,62.76,62.77,26600.0,40.196,40.2024,40.1704,40.1768,26600.0
2007-05-14 14:25:00,62.77,62.82,62.75,62.82,44800.0,40.1768,40.2088,40.164,40.2088,44800.0
2007-05-14 14:30:00,62.81,62.82,62.76,62.78,36600.0,40.2024,40.2088,40.1704,40.1832,36600.0
2007-05-14 14:35:00,62.78,62.8,62.76,62.77,32600.0,40.1832,40.196,40.1704,40.1768,32600.0
2007-05-14 14:40:00,62.78,62.78,62.72,62.74,64200.0,40.1832,40.1832,40.1448,40.1576,64200.0
2007-05-14 14:45:00,62.74,62.75,62.73,62.73,35100.0,40.1576,40.164,40.1512,40.1512,35100.0
2007-05-14 14:50:00,62.73,62.77,62.71,62.71,65200.0,40.1512,40.1768,40.1384,40.1384,65200.0
2007-05-14 14:55:00,62.71,62.73,62.71,62.71,29600.0,40.1384,40.1512,40.1384,40.1384,29600.0
2007-05-14 15:00:00,62.71,62.85,62.71,62.83,86500.0,40.1384,40.228,40.1384,40.2152,86500.0
2007-05-14 15:05:00,62.83,62.83,62.75,62.78,72100.0,40.2152,40.2152,40.164,40.1832,72100.0
2007-05-14 15:10:00,62.78,62.83,62.76,62.83,50900.0,40.1832,40.2152,40.1704,40.2152,50900.0
2007-05-14 15:15:00,62.84,62.9,62.83,62.89,69500.0,40.2216,40.26,40.2152,40.2536,69500.0
2007-05-14 15:20:00,62.9,62.95,62.9,62.92,58100.0,40.26,40.292,40.26,40.2728,58100.0
2007-05-14 15:25:00,62.91,62.91,62.87,62.9,56000.0,40.2664,40.2664,40.2408,40.26,56000.0
2007-05-14 15:30:00,62.9,62.92,62.88,62.92,48700.0,40.26,40.2728,40.2472,40.2728,48700.0
2007-05-14 15:35:00,62.92,62.92,62.85,62.85,61900.0,40.2728,40.2728,40.228,40.228,61900.0
2007-05-14 15:40:00,62.86,62.91,62.8,62.8,112000.0,40.2344,40.2664,40.196,40.196,112000.0
2007-05-14 15:45:00,62.79,62.85,62.78,62.83,132400.0,40.1896,40.228,40.1832,40.2152,132400.0
2007-05-14 15:50:00,62.83,62.85,62.79,62.83,119900.0,40.2152,40.228,40.1896,40.2152,119900.0
2007-05-14 15:55:00,62.83,62.86,62.82,62.85,88500.0,40.2152,40.2344,40.2088,40.228,88500.0
2007-05-15 09:30:00,63.0,63.15,62.89,63.09,68900.0,40.324,40.42,40.2536,40.3816,68900.0
2007-05-15 09:35:00,63.13,63.19,63.01,63.05,28300.0,40.4072,40.4456,40.3304,40.356,28300.0
2007-05-15 09:40:00,63.03,63.03,62.94,62.97,37600.0,40.3432,40.3432,40.2856,40.3048,37600.0
2007-05-15 09:45:00,62.95,62.97,62.88,62.93,32400.0,40.292,40.3048,40.2472,40.2792,32400.0
2007-05-15 09:50:00,62.94,62.99,62.89,62.95,68500.0,40.2856,40.3176,40.2536,40.292,68500.0
2007-05-15 09:55:00,62.95,62.97,62.87,62.9,56700.0,40.292,40.3048,40.2408,40.26,56700.0
2007-05-15 10:00:00,62.9,63.0,62.85,62.97,52600.0,40.26,40.324,40.228,40.3048,52600.0
2007-05-15 10:05:00,62.98,63.04,62.95,63.03,51200.0,40.3112,40.3496,40.292,40.3432,51200.0
2007-05-15 10:10:00,63.03,63.2,62.99,63.01,59700.0,40.3432,40.452,40.3176,40.3304,59700.0
2007-05-15 10:15:00,63.02,63.04,62.97,63.02,40000.0,40.3368,40.3496,40.3048,40.3368,40000.0
2007-05-15 10:20:00,63.01,63.01,62.93,62.97,45400.0,40.3304,40.3304,40.2792,40.3048,45400.0
2007-05-15 10:25:00,62.96,62.99,62.91,62.99,36000.0,40.2984,40.3176,40.2664,40.3176,36000.0
2007-05-15 10:30:00,62.99,63.01,62.96,62.97,36500.0,40.3176,40.3304,40.2984,40.3048,36500.0
2007-05-15 10:35:00,62.97,63.0,62.89,62.89,19500.0,40.3048,40.324,40.2536,40.2536,19500.0
2007-05-15 10:40:00,62.89,62.96,62.87,62.88,22000.0,40.2536,40.2984,40.2408,40.2472,22000.0
2007-05-15 10:45:00,62.88,62.93,62.86,62.88,20500.0,40.2472,40.2792,40.2344,40.2472,20500.0
2007-05-15 10:50:00,62.88,62.9,62.82,62.89,49400.0,40.2472,40.26,40.2088,40.2536,49400.0
2007-05-15 10:55:00,62.88,62.9,62.74,62.75,49100.0,40.2472,40.26,40.1576,40.164,49100.0
2007-05-15 11:00:00,62.74,62.77,62.67,62.73,69200.0,40.1576,40.1768,40.1128,40.1512,69200.0
2007-05-15 11:05:00,62.73,62.76,62.64,62.67,34000.0,40.1512,40.1704,40.0936,40.1128,34000.0
2007-05-15 11:10:00,62.67,62.72,62.65,62.7,46900.0,40.1128,40.1448,40.1,40.132,46900.0
2007-05-15 11:15:00,62.69,62.74,62.65,62.72,21500.0,40.1256,40.1576,40.1,40.1448,21500.0
2007-05-15 11:20:00,62.72,62.79,62.7,62.78,41800.0,40.1448,40.1896,40.132,40.1832,41800.0
2007-05-15 11:25:00,62.78,62.84,62.77,62.84,27500.0,40.1832,40.2216,40.1768,40.2216,27500.0
2007-05-15 11:30:00,62.84,62.86,62.83,62.83,16100.0,40.2216,40.2344,40.2152,40.2152,16100.0
2007-05-15 11:35:00,62.83,62.85,62.77,62.85,63800.0,40.2152,40.228,40.1768,40.228,63800.0
2007-05-15 11:40:00,62.85,62.91,62.83,62.85,51300.0,40.228,40.2664,40.2152,40.228,51300.0
2007-05-15 11:45:00,62.86,62.91,62.83,62.9,41400.0,40.2344,40.2664,40.2152,40.26,41400.0
2007-05-15 11:50:00,62.91,62.93,62.83,62.85,44100.0,40.2664,40.2792,40.2152,40.228,44100.0
2007-05-15 11:55:00,62.85,63.0,62.85,62.97,112100.0,40.228,40.324,40.228,40.3048,112100.0
2007-05-15 12:00:00,62.96,62.99,62.95,62.98,29900.0,40.2984,40.3176,40.292,40.3112,29900.0
2007-05-15 12:05:00,62.98,62.99,62.95,62.97,27900.0,40.3112,40.3176,40.292,40.3048,27900.0
2007-05-15 12:10:00,62.97,63.0,62.92,62.97,45700.0,40.3048,40.324,40.2728,40.3048,45700.0
2007-05-15 12:15:00,62.96,62.97,62.91,62.92,15900.0,40.2984,40.3048,40.2664,40.2728,15900.0
2007-05-15 12:20:00,62.92,62.96,62.92,62.96,17400.0,40.2728,40.2984,40.2728,40.2984,17400.0
2007-05-15 12:25:00,62.95,62.99,62.94,62.97,21300.0,40.292,40.3176,40.2856,40.3048,21300.0
2007-05-15 12:30:00,62.98,62.99,62.94,62.96,40800.0,40.3112,40.3176,40.2856,40.2984,40800.0
2007-05-15 12:35:00,62.95,63.01,62.95,63.0,25800.0,40.292,40.3304,40.292,40.324,25800.0
2007-05-15 12:40:00,63.01,63.07,63.01,63.03,45900.0,40.3304,40.3688,40.3304,40.3432,45900.0
2007-05-15 12:45:00,63.03,63.03,62.94,63.0,56800.0,40.3432,40.3432,40.2856,40.324,56800.0
2007-05-15 12:50:00,62.97,62.98,62.9,62.93,28300.0,40.3048,40.3112,40.26,40.2792,28300.0
2007-05-15 12:55:00,62.94,62.98,62.9,62.9,31900.0,40.2856,40.3112,40.26,40.26,31900.0
2007-05-15 13:00:00,62.9,62.92,62.84,62.87,36100.0,40.26,40.2728,40.2216,40.2408,36100.0
2007-05-15 13:05:00,62.88,62.94,62.86,62.87,22400.0,40.2472,40.2856,40.2344,40.2408,22400.0
2007-05-15 13:10:00,62.87,62.95,62.87,62.89,17300.0,40.2408,40.292,40.2408,40.2536,17300.0
2007-05-15 13:15:00,62.88,62.92,62.86,62.9,26100.0,40.2472,40.2728,40.2344,40.26,26100.0
2007-05-15 13:20:00,62.88,62.91,62.87,62.87,10100.0,40.2472,40.2664,40.2408,40.2408,10100.0
2007-05-15 13:25:00,62.87,62.89,62.85,62.87,6300.0,40.2408,40.2536,40.228,40.2408,6300.0
2007-05-15 13:30:00,62.89,62.94,62.89,62.93,26500.0,40.2536,40.2856,40.2536,40.2792,26500.0
2007-05-15 13:35:00,62.92,62.95,62.9,62.94,20700.0,40.2728,40.292,40.26,40.2856,20700.0
2007-05-15 13:40:00,62.93,62.93,62.86,62.9,41200.0,40.2792,40.2792,40.2344,40.26,41200.0
2007-05-15 13:45:00,62.9,62.9,62.7,62.76,51500.0,40.26,40.26,40.132,40.1704,51500.0
2007-05-15 13:50:00,62.76,62.81,62.73,62.74,45900.0,40.1704,40.2024,40.1512,40.1576,45900.0
2007-05-15 13:55:00,62.73,62.82,62.73,62.81,22100.0,40.1512,40.2088,40.1512,40.2024,22100.0
2007-05-15 14:00:00,62.82,62.82,62.72,62.74,19200.0,40.2088,40.2088,40.1448,40.1576,19200.0
2007-05-15 14:05:00,62.74,62.82,62.74,62.81,27400.0,40.1576,40.2088,40.1576,40.2024,27400.0
2007-05-15 14:10:00,62.82,62.82,62.7,62.75,23000.0,40.2088,40.2088,40.132,40.164,23000.0
2007-05-15 14:15:00,62.75,62.79,62.73,62.79,44700.0,40.164,40.1896,40.1512,40.1896,44700.0
2007-05-15 14:20:00,62.78,62.91,62.78,62.91,13300.0,40.1832,40.2664,40.1832,40.2664,13300.0
2007-05-15 14:25:00,62.89,62.91,62.85,62.88,13400.0,40.2536,40.2664,40.228,40.2472,13400.0
2007-05-15 14:30:00,62.87,62.9,62.78,62.78,33800.0,40.2408,40.26,40.1832,40.1832,33800.0
2007-05-15 14:35:00,62.78,62.8,62.68,62.71,30800.0,40.1832,40.196,40.1192,40.1384,30800.0
2007-05-15 14:40:00,62.71,62.74,62.61,62.64,44900.0,40.1384,40.1576,40.0744,40.0936,44900.0
2007-05-15 14:45:00,62.62,62.69,62.58,62.59,32600.0,40.0808,40.1256,40.0552,40.0616,32600.0
2007-05-15 14:50:00,62.59,62.75,62.59,62.73,15400.0,40.0616,40.164,40.0616,40.1512,15400.0
2007-05-15 14:55:00,62.72,62.74,62.68,62.72,17000.0,40.1448,40.1576,40.1192,40.1448,17000.0
2007-05-15 15:00:00,62.7,62.76,62.65,62.65,22500.0,40.132,40.1704,40.1,40.1,22500.0
2007-05-15 15:05:00,62.67,62.69,62.62,62.64,24900.0,40.1128,40.1256,40.0808,40.0936,24900.0
2007-05-15 15:10:00,62.63,62.68,62.61,62.64,32700.0,40.0872,40.1192,40.0744,40.0936,32700.0
2007-05-15 15:15:00,62.64,62.67,62.61,62.65,21400.0,40.0936,40.1128,40.0744,40.1,21400.0
2007-05-15 15:20:00,62.65,62.65,62.61,62.64,11700.0,40.1,40.1,40.0744,40.0936,11700.0
2007-05-15 15:25:00,62.64,62.7,62.63,62.65,65500.0,40.0936,40.132,40.0872,40.1,65500.0
2007-05-15 15:30:00,62.66,62.72,62.64,62.72,43800.0,40.1064,40.1448,40.0936,40.1448,43800.0
2007-05-15 15:35:00,62.72,62.75,62.7,62.75,38000.0,40.1448,40.164,40.132,40.164,38000.0
2007-05-15 15:40:00,62.75,62.77,62.68,62.69,30500.0,40.164,40.1768,40.1192,40.1256,30500.0
2007-05-15 15:45:00,62.71,62.72,62.67,62.7,47500.0,40.1384,40.1448,40.1128,40.132,47500.0
2007-05-15 15:50:00,62.7,62.7,62.66,62.66,39800.0,40.132,40.132,40.1064,40.1064,39800.0
2007-05-15 15:55:00,62.67,62.7,62.65,62.66,72700.0,40.1128,40.132,40.1,40.1064,72700.0
2007-05-16 09:30:00,62.91,62.95,62.7,62.7,30900.0,40.2664,40.292,40.132,40.132,30900.0
2007-05-16 09:35:00,62.7,62.81,62.63,62.75,36100.0,40.132,40.2024,40.0872,40.164,36100.0
2007-05-16 09:40:00,62.72,62.77,62.6,62.62,54500.0,40.1448,40.1768,40.068,40.0808,54500.0
2007-05-16 09:45:00,62.61,62.65,62.57,62.6,43100.0,40.0744,40.1,40.0488,40.068,43100.0
2007-05-16 09:50:00,62.6,62.64,62.56,62.6,29800.0,40.068,40.0936,40.0424,40.068,29800.0
2007-05-16 09:55:00,62.6,62.61,62.56,62.56,34000.0,40.068,40.0744,40.0424,40.0424,34000.0
2007-05-16 10:00:00,62.56,62.7,62.56,62.69,23000.0,40.0424,40.132,40.0424,40.1256,23000.0
2007-05-16 10:05:00,62.67,62.73,62.6,62.73,45600.0,40.1128,40.1512,40.068,40.1512,45600.0
2007-05-16 10:10:00,62.73,62.91,62.73,62.9,42300.0,40.1512,40.2664,40.1512,40.26,42300.0
2007-05-16 10:15:00,62.9,62.9,62.84,62.84,20500.0,40.26,40.26,40.2216,40.2216,20500.0
2007-05-16 10:20:00,62.85,62.88,62.84,62.86,38900.0,40.228,40.2472,40.2216,40.2344,38900.0
2007-05-16 10:25:00,62.86,62.9,62.83,62.84,36800.0,40.2344,40.26,40.2152,40.2216,36800.0
2007-05-16 10:30:00,62.85,62.86,62.82,62.84,22000.0,40.228,40.2344,40.2088,40.2216,22000.0
2007-05-16 10:35:00,62.83,62.87,62.8,62.86,28500.0,40.2152,40.2408,40.196,40.2344,28500.0
2007-05-16 10:40:00,62.87,62.91,62.85,62.87,21900.0,40.2408,40.2664,40.228,40.2408,21900.0
2007-05-16 10:45:00,62.87,62.9,62.84,62.88,15700.0,40.2408,40.26,40.2216,40.2472,15700.0
2007-05-16 10:50:00,62.88,62.93,62.86,62.92,57200.0,40.2472,40.2792,40.2344,40.2728,57200.0
2007-05-16 10:55:00,62.93,62.94,62.87,62.88,46100.0,40.2792,40.2856,40.2408,40.2472,46100.0
2007-05-16 11:00:00,62.87,62.88,62.86,62.87,5400.0,40.2408,40.2472,40.2344,40.2408,5400.0
2007-05-16 11:05:00,62.87,62.88,62.84,62.86,31500.0,40.2408,40.2472,40.2216,40.2344,31500.0
2007-05-16 11:10:00,62.87,62.87,62.84,62.85,17900.0,40.2408,40.2408,40.2216,40.228,17900.0
2007-05-16 11:15:00,62.87,62.89,62.87,62.89,19100.0,40.2408,40.2536,40.2408,40.2536,19100.0
2007-05-16 11:20:00,62.89,62.9,62.85,62.85,41600.0,40.2536,40.26,40.228,40.228,41600.0
2007-05-16 11:25:00,62.84,62.9,62.82,62.9,20100.0,40.2216,40.26,40.2088,40.26,20100.0
2007-05-16 11:30:00,62.89,62.93,62.85,62.9,24600.0,40.2536,40.2792,40.228,40.26,24600.0
2007-05-16 11:35:00,62.9,63.07,62.9,62.98,60000.0,40.26,40.3688,40.26,40.3112,60000.0
2007-05-16 11:40:00,62.98,62.99,62.92,62.93,10100.0,40.3112,40.3176,40.2728,40.2792,10100.0
2007-05-16 11:45:00,62.94,62.95,62.91,62.95,16500.0,40.2856,40.292,40.2664,40.292,16500.0
2007-05-16 11:50:00,62.93,62.95,62.88,62.95,43800.0,40.2792,40.292,40.2472,40.292,43800.0
2007-05-16 11:55:00,62.95,63.01,62.9,62.9,76700.0,40.292,40.3304,40.26,40.26,76700.0
2007-05-16 12:00:00,62.92,63.02,62.9,63.0,49500.0,40.2728,40.3368,40.26,40.324,49500.0
2007-05-16 12:05:00,62.99,63.02,62.98,62.98,57700.0,40.3176,40.3368,40.3112,40.3112,57700.0
2007-05-16 12:10:00,62.99,62.99,62.91,62.93,16100.0,40.3176,40.3176,40.2664,40.2792,16100.0
2007-05-16 12:15:00,62.93,62.94,62.91,62.92,26000.0,40.2792,40.2856,40.2664,40.2728,26000.0
2007-05-16 12:20:00,62.93,62.94,62.9,62.93,8100.0,40.2792,40.2856,40.26,40.2792,8100.0
2007-05-16 12:25:00,62.93,62.95,62.9,62.91,18900.0,40.2792,40.292,40.26,40.2664,18900.0
2007-05-16 12:30:00,62.91,62.93,62.89,62.91,14300.0,40.2664,40.2792,40.2536,40.2664,14300.0
2007-05-16 12:35:00,62.91,62.91,62.89,62.89,4600.0,40.2664,40.2664,40.2536,40.2536,4600.0
2007-05-16 12:40:00,62.89,62.9,62.77,62.78,16100.0,40.2536,40.26,40.1768,40.1832,16100.0
2007-05-16 12:45:00,62.78,62.85,62.78,62.85,10200.0,40.1832,40.228,40.1832,40.228,10200.0
2007-05-16 12:50:00,62.84,62.85,62.8,62.81,19900.0,40.2216,40.228,40.196,40.2024,19900.0
2007-05-16 12:55:00,62.8,62.83,62.78,62.83,13000.0,40.196,40.2152,40.1832,40.2152,13000.0
2007-05-16 13:00:00,62.83,62.89,62.78,62.78,32600.0,40.2152,40.2536,40.1832,40.1832,32600.0
2007-05-16 13:05:00,62.79,62.79,62.71,62.75,50600.0,40.1896,40.1896,40.1384,40.164,50600.0
2007-05-16 13:10:00,62.75,62.75,62.7,62.72,20300.0,40.164,40.164,40.132,40.1448,20300.0
2007-05-16 13:15:00,62.72,62.75,62.72,62.74,5100.0,40.1448,40.164,40.1448,40.1576,5100.0
2007-05-16 13:20:00,62.74,62.8,62.74,62.77,10800.0,40.1576,40.196,40.1576,40.1768,10800.0
2007-05-16 13:25:00,62.77,62.78,62.7,62.76,44200.0,40.1768,40.1832,40.132,40.1704,44200.0
2007-05-16 13:30:00,62.77,62.83,62.77,62.82,7000.0,40.1768,40.2152,40.1768,40.2088,7000.0
2007-05-16 13:35:00,62.82,62.83,62.78,62.8,11600.0,40.2088,40.2152,40.1832,40.196,11600.0
2007-05-16 13:40:00,62.8,62.81,62.72,62.81,55600.0,40.196,40.2024,40.1448,40.2024,55600.0
2007-05-16 13:45:00,62.8,62.83,62.77,62.77,17700.0,40.196,40.2152,40.1768,40.1768,17700.0
2007-05-16 13:50:00,62.77,62.8,62.7,62.72,45100.0,40.1768,40.196,40.132,40.1448,45100.0
2007-05-16 13:55:00,62.7,62.73,62.66,62.66,19000.0,40.132,40.1512,40.1064,40.1064,19000.0
2007-05-16 14:00:00,62.66,62.71,62.66,62.7,10300.0,40.1064,40.1384,40.1064,40.132,10300.0
2007-05-16 14:05:00,62.69,62.78,62.69,62.78,15500.0,40.1256,40.1832,40.1256,40.1832,15500.0
2007-05-16 14:10:00,62.79,62.8,62.75,62.79,15400.0,40.1896,40.196,40.164,40.1896,15400.0
2007-05-16 14:15:00,62.79,62.82,62.75,62.81,14100.0,40.1896,40.2088,40.164,40.2024,14100.0
2007-05-16 14:20:00,62.8,62.83,62.78,62.79,11700.0,40.196,40.2152,40.1832,40.1896,11700.0
2007-05-16 14:25:00,62.78,62.8,62.69,62.69,33100.0,40.1832,40.196,40.1256,40.1256,33100.0
2007-05-16 14:30:00,62.69,62.76,62.69,62.72,18200.0,40.1256,40.1704,40.1256,40.1448,18200.0
2007-05-16 14:35:00,62.72,62.72,62.67,62.71,12500.0,40.1448,40.1448,40.1128,40.1384,12500.0
2007-05-16 14:40:00,62.71,62.72,62.67,62.7,14900.0,40.1384,40.1448,40.1128,40.132,14900.0
2007-05-16 14:45:00,62.69,62.73,62.68,62.68,31900.0,40.1256,40.1512,40.1192,40.1192,31900.0
2007-05-16 14:50:00,62.68,62.71,62.67,62.68,24800.0,40.1192,40.1384,40.1128,40.1192,24800.0
2007-05-16 14:55:00,62.67,62.71,62.67,62.67,27900.0,40.1128,40.1384,40.1128,40.1128,27900.0
2007-05-16 15:00:00,62.67,62.7,62.66,62.66,20400.0,40.1128,40.132,40.1064,40.1064,20400.0
2007-05-16 15:05:00,62.68,62.68,62.62,62.64,35000.0,40.1192,40.1192,40.0808,40.0936,35000.0
2007-05-16 15:10:00,62.64,62.66,62.6,62.62,50800.0,40.0936,40.1064,40.068,40.0808,50800.0
2007-05-16 15:15:00,62.62,62.68,62.62,62.67,56800.0,40.0808,40.1192,40.0808,40.1128,56800.0
2007-05-16 15:20:00,62.68,62.74,62.66,62.74,19100.0,40.1192,40.1576,40.1064,40.1576,19100.0
2007-05-16 15:25:00,62.73,62.74,62.66,62.67,35300.0,40.1512,40.1576,40.1064,40.1128,35300.0
2007-05-16 15:30:00,62.67,62.7,62.56,62.65,127900.0,40.1128,40.132,40.0424,40.1,127900.0
2007-05-16 15:35:00,62.65,62.77,62.64,62.7,52900.0,40.1,40.1768,40.0936,40.132,52900.0
2007-05-16 15:40:00,62.7,62.79,62.69,62.69,57500.0,40.132,40.1896,40.1256,40.1256,57500.0
2007-05-16 15:45:00,62.7,62.74,62.68,62.72,47800.0,40.132,40.1576,40.1192,40.1448,47800.0
2007-05-16 15:50:00,62.71,62.75,62.68,62.7,72400.0,40.1384,40.164,40.1192,40.132,72400.0
2007-05-16 15:55:00,62.7,62.78,62.69,62.77,69700.0,40.132,40.1832,40.1256,40.1768,69700.0
2007-05-17 09:30:00,62.55,62.71,62.55,62.66,31200.0,40.036,40.1384,40.036,40.1064,31200.0
2007-05-17 09:35:00,62.66,62.75,62.59,62.6,10100.0,40.1064,40.164,40.0616,40.068,10100.0
2007-05-17 09:40:00,62.6,62.67,62.55,62.65,34600.0,40.068,40.1128,40.036,40.1,34600.0
2007-05-17 09:45:00,62.65,62.72,62.63,62.7,41000.0,40.1,40.1448,40.0872,40.132,41000.0
2007-05-17 09:50:00,62.71,62.74,62.6,62.65,11000.0,40.1384,40.1576,40.068,40.1,11000.0
2007-05-17 09:55:00,62.65,62.8,62.62,62.77,37500.0,40.1,40.196,40.0808,40.1768,37500.0
2007-05-17 10:00:00,62.76,62.82,62.7,62.74,27100.0,40.1704,40.2088,40.132,40.1576,27100.0
2007-05-17 10:05:00,62.74,62.77,62.69,62.71,16000.0,40.1576,40.1768,40.1256,40.1384,16000.0
2007-05-17 10:10:00,62.7,62.71,62.65,62.66,11500.0,40.132,40.1384,40.1,40.1064,11500.0
2007-05-17 10:15:00,62.66,62.69,62.6,62.61,13400.0,40.1064,40.1256,40.068,40.0744,13400.0
2007-05-17 10:20:00,62.6,62.63,62.6,62.6,8100.0,40.068,40.0872,40.068,40.068,8100.0
2007-05-17 10:25:00,62.6,62.65,62.6,62.62,7600.0,40.068,40.1,40.068,40.0808,7600.0
2007-05-17 10:30:00,62.61,62.65,62.6,62.63,11200.0,40.0744,40.1,40.068,40.0872,11200.0
2007-05-17 10:35:00,62.63,62.63,62.57,62.58,16600.0,40.0872,40.0872,40.0488,40.0552,16600.0
2007-05-17 10:40:00,62.57,62.58,62.51,62.52,20200.0,40.0488,40.0552,40.0104,40.0168,20200.0
2007-05-17 10:45:00,62.51,62.55,62.47,62.55,27400.0,40.0104,40.036,39.9848,40.036,27400.0
2007-05-17 10:50:00,62.57,62.59,62.55,62.57,8400.0,40.0488,40.0616,40.036,40.0488,8400.0
2007-05-17 10:55:00,62.57,62.62,62.57,62.61,10500.0,40.0488,40.0808,40.0488,40.0744,10500.0
2007-05-17 11:00:00,62.61,62.62,62.58,62.6,14200.0,40.0744,40.0808,40.0552,40.068,14200.0
2007-05-17 11:05:00,62.59,62.64,62.57,62.64,16100.0,40.0616,40.0936,40.0488,40.0936,16100.0
2007-05-17 11:10:00,62.63,62.66,62.63,62.65,9300.0,40.0872,40.1064,40.0872,40.1,9300.0
2007-05-17 11:15:00,62.65,62.65,62.6,62.6,7200.0,40.1,40.1,40.068,40.068,7200.0
2007-05-17 11:20:00,62.6,62.63,62.6,62.63,10200.0,40.068,40.0872,40.068,40.0872,10200.0
2007-05-17 11:25:00,62.63,62.66,62.62,62.65,12300.0,40.0872,40.1064,40.0808,40.1,12300.0
2007-05-17 11:30:00,62.65,62.69,62.65,62.68,16300.0,40.1,40.1256,40.1,40.1192,16300.0
2007-05-17 11:35:00,62.69,62.71,62.68,62.68,16100.0,40.1256,40.1384,40.1192,40.1192,16100.0
2007-05-17 11:40:00,62.67,62.68,62.66,62.66,8500.0,40.1128,40.1192,40.1064,40.1064,8500.0
2007-05-17 11:45:00,62.66,62.71,62.62,62.67,26000.0,40.1064,40.1384,40.0808,40.1128,26000.0
2007-05-17 11:50:00,62.66,62.69,62.63,62.63,16400.0,40.1064,40.1256,40.0872,40.0872,16400.0
2007-05-17 11:55:00,62.62,62.67,62.62,62.65,13900.0,40.0808,40.1128,40.0808,40.1,13900.0
2007-05-17 12:00:00,62.66,62.68,62.62,62.64,22800.0,40.1064,40.1192,40.0808,40.0936,22800.0
2007-05-17 12:05:00,62.64,62.65,62.62,62.63,9200.0,40.0936,40.1,40.0808,40.0872,9200.0
2007-05-17 12:10:00,62.63,62.63,62.57,62.57,14200.0,40.0872,40.0872,40.0488,40.0488,14200.0
2007-05-17 12:15:00,62.57,62.6,62.53,62.57,20900.0,40.0488,40.068,40.0232,40.0488,20900.0
2007-05-17 12:20:00,62.56,62.57,62.53,62.55,34200.0,40.0424,40.0488,40.0232,40.036,34200.0
2007-05-17 12:25:00,62.55,62.56,62.5,62.52,14500.0,40.036,40.0424,40.004,40.0168,14500.0
2007-05-17 12:30:00,62.51,62.52,62.5,62.5,11300.0,40.0104,40.0168,40.004,40.004,11300.0
2007-05-17 12:35:00,62.51,62.52,62.48,62.51,35700.0,40.0104,40.0168,39.9912,40.0104,35700.0
2007-05-17 12:40:00,62.51,62.52,62.49,62.5,6700.0,40.0104,40.0168,39.9976,40.004,6700.0
2007-05-17 12:45:00,62.49,62.49,62.46,62.47,12700.0,39.9976,39.9976,39.9784,39.9848,12700.0
2007-05-17 12:50:00,62.47,62.52,62.47,62.52,6700.0,39.9848,40.0168,39.9848,40.0168,6700.0
2007-05-17 12:55:00,62.5,62.51,62.46,62.48,4900.0,40.004,40.0104,39.9784,39.9912,4900.0
2007-05-17 13:00:00,62.48,62.51,62.44,62.51,22000.0,39.9912,40.0104,39.9656,40.0104,22000.0
2007-05-17 13:05:00,62.52,62.54,62.51,62.54,6800.0,40.0168,40.0296,40.0104,40.0296,6800.0
2007-05-17 13:10:00,62.53,62.55,62.5,62.51,7500.0,40.0232,40.036,40.004,40.0104,7500.0
2007-05-17 13:15:00,62.52,62.53,62.49,62.49,10200.0,40.0168,40.0232,39.9976,39.9976,10200.0
2007-05-17 13:20:00,62.49,62.5,62.49,62.49,5600.0,39.9976,40.004,39.9976,39.9976,5600.0
2007-05-17 13:25:00,62.5,62.51,62.49,62.49,6300.0,40.004,40.0104,39.9976,39.9976,6300.0
2007-05-17 13:30:00,62.49,62.54,62.49,62.54,14900.0,39.9976,40.0296,39.9976,40.0296,14900.0
2007-05-17 13:35:00,62.54,62.56,62.53,62.54,43800.0,40.0296,40.0424,40.0232,40.0296,43800.0
2007-05-17 13:40:00,62.54,62.56,62.53,62.54,9100.0,40.0296,40.0424,40.0232,40.0296,9100.0
2007-05-17 13:45:00,62.53,62.54,62.5,62.51,8200.0,40.0232,40.0296,40.004,40.0104,8200.0
2007-05-17 13:50:00,62.51,62.51,62.48,62.5,17600.0,40.0104,40.0104,39.9912,40.004,17600.0
2007-05-17 13:55:00,62.51,62.51,62.48,62.49,7500.0,40.0104,40.0104,39.9912,39.9976,7500.0
2007-05-17 14:00:00,62.49,62.51,62.48,62.48,12000.0,39.9976,40.0104,39.9912,39.9912,12000.0
2007-05-17 14:05:00,62.47,62.5,62.47,62.5,15000.0,39.9848,40.004,39.9848,40.004,15000.0
2007-05-17 14:10:00,62.49,62.5,62.46,62.46,20200.0,39.9976,40.004,39.9784,39.9784,20200.0
2007-05-17 14:15:00,62.46,62.55,62.46,62.54,20500.0,39.9784,40.036,39.9784,40.0296,20500.0
2007-05-17 14:20:00,62.55,62.55,62.5,62.5,20100.0,40.036,40.036,40.004,40.004,20100.0
2007-05-17 14:25:00,62.5,62.51,62.47,62.5,33600.0,40.004,40.0104,39.9848,40.004,33600.0
2007-05-17 14:30:00,62.5,62.51,62.47,62.48,23700.0,40.004,40.0104,39.9848,39.9912,23700.0
2007-05-17 14:35:00,62.48,62.49,62.46,62.46,12200.0,39.9912,39.9976,39.9784,39.9784,12200.0
2007-05-17 14:40:00,62.47,62.47,62.45,62.45,15500.0,39.9848,39.9848,39.972,39.972,15500.0
2007-05-17 14:45:00,62.45,62.49,62.45,62.49,20500.0,39.972,39.9976,39.972,39.9976,20500.0
2007-05-17 14:50:00,62.49,62.55,62.48,62.54,38200.0,39.9976,40.036,39.9912,40.0296,38200.0
2007-05-17 14:55:00,62.55,62.59,62.53,62.56,38500.0,40.036,40.0616,40.0232,40.0424,38500.0
2007-05-17 15:00:00,62.57,62.62,62.56,62.58,51400.0,40.0488,40.0808,40.0424,40.0552,51400.0
2007-05-17 15:05:00,62.58,62.6,62.51,62.52,47900.0,40.0552,40.068,40.0104,40.0168,47900.0
2007-05-17 15:10:00,62.52,62.55,62.51,62.55,11600.0,40.0168,40.036,40.0104,40.036,11600.0
2007-05-17 15:15:00,62.55,62.58,62.55,62.58,16100.0,40.036,40.0552,40.036,40.0552,16100.0
2007-05-17 15:20:00,62.57,62.57,62.54,62.54,27300.0,40.0488,40.0488,40.0296,40.0296,27300.0
2007-05-17 15:25:00,62.54,62.56,62.51,62.52,31900.0,40.0296,40.0424,40.0104,40.0168,31900.0
2007-05-17 15:30:00,62.52,62.54,62.47,62.48,28800.0,40.0168,40.0296,39.9848,39.9912,28800.0
2007-05-17 15:35:00,62.48,62.49,62.44,62.47,52600.0,39.9912,39.9976,39.9656,39.9848,52600.0
2007-05-17 15:40:00,62.45,62.48,62.45,62.45,28500.0,39.972,39.9912,39.972,39.972,28500.0
2007-05-17 15:45:00,62.45,62.52,62.45,62.48,45600.0,39.972,40.0168,39.972,39.9912,45600.0
2007-05-17 15:50:00,62.48,62.55,62.44,62.53,69400.0,39.9912,40.036,39.9656,40.0232,69400.0
2007-05-17 15:55:00,62.53,62.54,62.46,62.49,70700.0,40.0232,40.0296,39.9784,39.9976,70700.0
2007-05-18 09:30:00,62.45,62.64,62.3,62.6,458000.0,39.972,40.0936,39.876,40.068,458000.0
2007-05-18 09:35:00,62.62,62.64,62.4,62.42,53300.0,40.0808,40.0936,39.94,39.9528,53300.0
2007-05-18 09:40:00,62.4,62.57,62.38,62.52,55900.0,39.94,40.0488,39.9272,40.0168,55900.0
2007-05-18 09:45:00,62.52,62.57,62.47,62.5,23300.0,40.0168,40.0488,39.9848,40.004,23300.0
2007-05-18 09:50:00,62.48,62.49,62.41,62.47,33600.0,39.9912,39.9976,39.9464,39.9848,33600.0
2007-05-18 09:55:00,62.47,62.54,62.47,62.5,13000.0,39.9848,40.0296,39.9848,40.004,13000.0
2007-05-18 10:00:00,62.5,62.65,62.5,62.55,36200.0,40.004,40.1,40.004,40.036,36200.0
2007-05-18 10:05:00,62.55,62.66,62.51,62.61,17700.0,40.036,40.1064,40.0104,40.0744,17700.0
2007-05-18 10:10:00,62.61,62.63,62.57,62.62,27900.0,40.0744,40.0872,40.0488,40.0808,27900.0
2007-05-18 10:15:00,62.62,62.65,62.57,62.57,14800.0,40.0808,40.1,40.0488,40.0488,14800.0
2007-05-18 10:20:00,62.57,62.61,62.55,62.55,17100.0,40.0488,40.0744,40.036,40.036,17100.0
2007-05-18 10:25:00,62.57,62.61,62.56,62.56,20000.0,40.0488,40.0744,40.0424,40.0424,20000.0
2007-05-18 10:30:00,62.57,62.63,62.55,62.63,19600.0,40.0488,40.0872,40.036,40.0872,19600.0
2007-05-18 10:35:00,62.61,62.63,62.6,62.61,8100.0,40.0744,40.0872,40.068,40.0744,8100.0
2007-05-18 10:40:00,62.61,62.61,62.54,62.6,20100.0,40.0744,40.0744,40.0296,40.068,20100.0
2007-05-18 10:45:00,62.6,62.61,62.59,62.6,10300.0,40.068,40.0744,40.0616,40.068,10300.0
2007-05-18 10:50:00,62.6,62.6,62.55,62.56,6900.0,40.068,40.068,40.036,40.0424,6900.0
2007-05-18 10:55:00,62.55,62.57,62.55,62.56,3700.0,40.036,40.0488,40.036,40.0424,3700.0
2007-05-18 11:00:00,62.56,62.56,62.5,62.52,10200.0,40.0424,40.0424,40.004,40.0168,10200.0
2007-05-18 11:05:00,62.52,62.52,62.48,62.51,19400.0,40.0168,40.0168,39.9912,40.0104,19400.0
2007-05-18 11:10:00,62.5,62.52,62.48,62.51,21900.0,40.004,40.0168,39.9912,40.0104,21900.0
2007-05-18 11:15:00,62.51,62.52,62.46,62.47,24500.0,40.0104,40.0168,39.9784,39.9848,24500.0
2007-05-18 11:20:00,62.48,62.48,62.45,62.47,29700.0,39.9912,39.9912,39.972,39.9848,29700.0
2007-05-18 11:25:00,62.46,62.47,62.46,62.47,1600.0,39.9784,39.9848,39.9784,39.9848,1600.0
2007-05-18 11:30:00,62.47,62.51,62.47,62.48,16400.0,39.9848,40.0104,39.9848,39.9912,16400.0
2007-05-18 11:35:00,62.47,62.51,62.47,62.49,24400.0,39.9848,40.0104,39.9848,39.9976,24400.0
2007-05-18 11:40:00,62.48,62.51,62.47,62.5,14300.0,39.9912,40.0104,39.9848,40.004,14300.0
2007-05-18 11:45:00,62.5,62.53,62.48,62.52,23200.0,40.004,40.0232,39.9912,40.0168,23200.0
2007-05-18 11:50:00,62.52,62.54,62.51,62.53,7700.0,40.0168,40.0296,40.0104,40.0232,7700.0
2007-05-18 11:55:00,62.53,62.54,62.52,62.54,3300.0,40.0232,40.0296,40.0168,40.0296,3300.0
2007-05-18 12:00:00,62.52,62.55,62.52,62.53,5100.0,40.0168,40.036,40.0168,40.0232,5100.0
2007-05-18 12:05:00,62.53,62.55,62.52,62.52,9300.0,40.0232,40.036,40.0168,40.0168,9300.0
2007-05-18 12:10:00,62.52,62.53,62.51,62.52,9300.0,40.0168,40.0232,40.0104,40.0168,9300.0
2007-05-18 12:15:00,62.53,62.53,62.51,62.52,8000.0,40.0232,40.0232,40.0104,40.0168,8000.0
2007-05-18 12:20:00,62.53,62.58,62.52,62.58,17400.0,40.0232,40.0552,40.0168,40.0552,17400.0
2007-05-18 12:25:00,62.58,62.6,62.58,62.6,6400.0,40.0552,40.068,40.0552,40.068,6400.0
2007-05-18 12:30:00,62.6,62.6,62.58,62.58,7100.0,40.068,40.068,40.0552,40.0552,7100.0
2007-05-18 12:35:00,62.58,62.6,62.57,62.58,5200.0,40.0552,40.068,40.0488,40.0552,5200.0
2007-05-18 12:40:00,62.58,62.63,62.54,62.54,25500.0,40.0552,40.0872,40.0296,40.0296,25500.0
2007-05-18 12:45:00,62.56,62.56,62.52,62.52,6600.0,40.0424,40.0424,40.0168,40.0168,6600.0
2007-05-18 12:50:00,62.53,62.57,62.52,62.56,11800.0,40.0232,40.0488,40.0168,40.0424,11800.0
2007-05-18 12:55:00,62.56,62.59,62.54,62.54,6500.0,40.0424,40.0616,40.0296,40.0296,6500.0
2007-05-18 13:00:00,62.56,62.57,62.54,62.54,3300.0,40.0424,40.0488,40.0296,40.0296,3300.0
2007-05-18 13:05:00,62.55,62.59,62.51,62.57,36800.0,40.036,40.0616,40.0104,40.0488,36800.0
2007-05-18 13:10:00,62.56,62.57,62.55,62.57,2600.0,40.0424,40.0488,40.036,40.0488,2600.0
2007-05-18 13:15:00,62.57,62.57,62.56,62.56,900.0,40.0488,40.0488,40.0424,40.0424,900.0
2007-05-18 13:20:00,62.57,62.57,62.54,62.56,5900.0,40.0488,40.0488,40.0296,40.0424,5900.0
2007-05-18 13:25:00,62.55,62.57,62.55,62.56,4000.0,40.036,40.0488,40.036,40.0424,4000.0
2007-05-18 13:30:00,62.55,62.58,62.55,62.57,13700.0,40.036,40.0552,40.036,40.0488,13700.0
2007-05-18 13:35:00,62.57,62.59,62.57,62.58,8500.0,40.0488,40.0616,40.0488,40.0552,8500.0
2007-05-18 13:40:00,62.58,62.6,62.53,62.57,34200.0,40.0552,40.068,40.0232,40.0488,34200.0
2007-05-18 13:45:00,62.57,62.59,62.5,62.51,28000.0,40.0488,40.0616,40.004,40.0104,28000.0
2007-05-18 13:50:00,62.51,62.53,62.5,62.52,15500.0,40.0104,40.0232,40.004,40.0168,15500.0
2007-05-18 13:55:00,62.52,62.52,62.51,62.52,5800.0,40.0168,40.0168,40.0104,40.0168,5800.0
2007-05-18 14:00:00,62.51,62.54,62.45,62.5,70800.0,40.0104,40.0296,39.972,40.004,70800.0
2007-05-18 14:05:00,62.5,62.53,62.49,62.53,7100.0,40.004,40.0232,39.9976,40.0232,7100.0
2007-05-18 14:10:00,62.52,62.52,62.49,62.5,11900.0,40.0168,40.0168,39.9976,40.004,11900.0
2007-05-18 14:15:00,62.5,62.58,62.5,62.52,36200.0,40.004,40.0552,40.004,40.0168,36200.0
2007-05-18 14:20:00,62.53,62.54,62.52,62.53,13400.0,40.0232,40.0296,40.0168,40.0232,13400.0
2007-05-18 14:25:00,62.52,62.55,62.51,62.51,19400.0,40.0168,40.036,40.0104,40.0104,19400.0
2007-05-18 14:30:00,62.51,62.54,62.48,62.48,12100.0,40.0104,40.0296,39.9912,39.9912,12100.0
2007-05-18 14:35:00,62.49,62.49,62.48,62.48,8300.0,39.9976,39.9976,39.9912,39.9912,8300.0
2007-05-18 14:40:00,62.49,62.52,62.47,62.5,29900.0,39.9976,40.0168,39.9848,40.004,29900.0
2007-05-18 14:45:00,62.5,62.53,62.49,62.5,11300.0,40.004,40.0232,39.9976,40.004,11300.0
2007-05-18 14:50:00,62.5,62.51,62.48,62.49,15700.0,40.004,40.0104,39.9912,39.9976,15700.0
2007-05-18 14:55:00,62.49,62.51,62.48,62.5,6100.0,39.9976,40.0104,39.9912,40.004,6100.0
2007-05-18 15:00:00,62.49,62.53,62.49,62.52,10700.0,39.9976,40.0232,39.9976,40.0168,10700.0
2007-05-18 15:05:00,62.52,62.53,62.5,62.5,37800.0,40.0168,40.0232,40.004,40.004,37800.0
2007-05-18 15:10:00,62.51,62.57,62.5,62.55,50400.0,40.0104,40.0488,40.004,40.036,50400.0
2007-05-18 15:15:00,62.55,62.59,62.52,62.58,48900.0,40.036,40.0616,40.0168,40.0552,48900.0
2007-05-18 15:20:00,62.57,62.59,62.5,62.51,48500.0,40.0488,40.0616,40.004,40.0104,48500.0
2007-05-18 15:25:00,62.51,62.57,62.49,62.53,64100.0,40.0104,40.0488,39.9976,40.0232,64100.0
2007-05-18 15:30:00,62.54,62.57,62.53,62.56,57600.0,40.0296,40.0488,40.0232,40.0424,57600.0
2007-05-18 15:35:00,62.56,62.56,62.53,62.54,99700.0,40.0424,40.0424,40.0232,40.0296,99700.0
2007-05-18 15:40:00,62.55,62.63,62.54,62.63,184700.0,40.036,40.0872,40.0296,40.0872,184700.0
2007-05-18 15:45:00,62.64,62.66,62.62,62.64,86200.0,40.0936,40.1064,40.0808,40.0936,86200.0
2007-05-18 15:50:00,62.63,62.69,62.62,62.69,113100.0,40.0872,40.1256,40.0808,40.1256,113100.0
2007-05-18 15:55:00,62.69,62.79,62.69,62.77,197500.0,40.1256,40.1896,40.1256,40.1768,197500.0
2007-05-21 09:30:00,62.99,63.0,62.79,62.8,68400.0,40.3176,40.324,40.1896,40.196,68400.0
2007-05-21 09:35:00,62.84,62.86,62.78,62.85,28100.0,40.2216,40.2344,40.1832,40.228,28100.0
2007-05-21 09:40:00,62.86,62.9,62.86,62.9,27800.0,40.2344,40.26,40.2344,40.26,27800.0
2007-05-21 09:45:00,62.91,62.93,62.9,62.91,29200.0,40.2664,40.2792,40.26,40.2664,29200.0
2007-05-21 09:50:00,62.91,62.92,62.8,62.84,32600.0,40.2664,40.2728,40.196,40.2216,32600.0
2007-05-21 09:55:00,62.85,62.95,62.85,62.94,33100.0,40.228,40.292,40.228,40.2856,33100.0
2007-05-21 10:00:00,62.94,62.96,62.92,62.95,71600.0,40.2856,40.2984,40.2728,40.292,71600.0
2007-05-21 10:05:00,62.95,62.95,62.88,62.89,25200.0,40.292,40.292,40.2472,40.2536,25200.0
2007-05-21 10:10:00,62.9,62.91,62.84,62.87,40200.0,40.26,40.2664,40.2216,40.2408,40200.0
2007-05-21 10:15:00,62.86,62.89,62.81,62.88,63800.0,40.2344,40.2536,40.2024,40.2472,63800.0
2007-05-21 10:20:00,62.88,62.94,62.88,62.93,21700.0,40.2472,40.2856,40.2472,40.2792,21700.0
2007-05-21 10:25:00,62.93,62.93,62.87,62.88,21900.0,40.2792,40.2792,40.2408,40.2472,21900.0
2007-05-21 10:30:00,62.88,62.9,62.87,62.89,28200.0,40.2472,40.26,40.2408,40.2536,28200.0
2007-05-21 10:35:00,62.89,62.89,62.83,62.83,22100.0,40.2536,40.2536,40.2152,40.2152,22100.0
2007-05-21 10:40:00,62.83,62.83,62.8,62.83,19600.0,40.2152,40.2152,40.196,40.2152,19600.0
2007-05-21 10:45:00,62.83,62.88,62.8,62.86,40800.0,40.2152,40.2472,40.196,40.2344,40800.0
2007-05-21 10:50:00,62.86,62.88,62.83,62.87,38200.0,40.2344,40.2472,40.2152,40.2408,38200.0
2007-05-21 10:55:00,62.87,62.88,62.85,62.88,8300.0,40.2408,40.2472,40.228,40.2472,8300.0
2007-05-21 11:00:00,62.86,62.87,62.84,62.87,27800.0,40.2344,40.2408,40.2216,40.2408,27800.0
2007-05-21 11:05:00,62.87,62.88,62.86,62.88,18000.0,40.2408,40.2472,40.2344,40.2472,18000.0
2007-05-21 11:10:00,62.88,62.88,62.87,62.88,10700.0,40.2472,40.2472,40.2408,40.2472,10700.0
2007-05-21 11:15:00,62.87,62.88,62.87,62.87,19300.0,40.2408,40.2472,40.2408,40.2408,19300.0
2007-05-21 11:20:00,62.87,62.88,62.87,62.87,10400.0,40.2408,40.2472,40.2408,40.2408,10400.0
2007-05-21 11:25:00,62.87,62.89,62.87,62.88,28500.0,40.2408,40.2536,40.2408,40.2472,28500.0
2007-05-21 11:30:00,62.87,62.88,62.85,62.87,30700.0,40.2408,40.2472,40.228,40.2408,30700.0
2007-05-21 11:35:00,62.86,62.87,62.86,62.87,6800.0,40.2344,40.2408,40.2344,40.2408,6800.0
2007-05-21 11:40:00,62.86,62.88,62.84,62.84,15100.0,40.2344,40.2472,40.2216,40.2216,15100.0
2007-05-21 11:45:00,62.84,62.86,62.82,62.83,15000.0,40.2216,40.2344,40.2088,40.2152,15000.0
2007-05-21 11:50:00,62.84,62.86,62.84,62.85,32800.0,40.2216,40.2344,40.2216,40.228,32800.0
2007-05-21 11:55:00,62.84,62.86,62.81,62.81,23800.0,40.2216,40.2344,40.2024,40.2024,23800.0
2007-05-21 12:00:00,62.82,62.85,62.81,62.85,38100.0,40.2088,40.228,40.2024,40.228,38100.0
2007-05-21 12:05:00,62.84,62.86,62.81,62.86,62100.0,40.2216,40.2344,40.2024,40.2344,62100.0
2007-05-21 12:10:00,62.86,62.92,62.86,62.89,66400.0,40.2344,40.2728,40.2344,40.2536,66400.0
2007-05-21 12:15:00,62.9,62.91,62.89,62.91,6900.0,40.26,40.2664,40.2536,40.2664,6900.0
2007-05-21 12:20:00,62.91,62.92,62.88,62.88,11200.0,40.2664,40.2728,40.2472,40.2472,11200.0
2007-05-21 12:25:00,62.87,62.89,62.86,62.86,5100.0,40.2408,40.2536,40.2344,40.2344,5100.0
2007-05-21 12:30:00,62.87,62.89,62.86,62.89,6800.0,40.2408,40.2536,40.2344,40.2536,6800.0
2007-05-21 12:35:00,62.88,62.89,62.86,62.86,5700.0,40.2472,40.2536,40.2344,40.2344,5700.0
2007-05-21 12:40:00,62.87,62.87,62.82,62.83,17600.0,40.2408,40.2408,40.2088,40.2152,17600.0
2007-05-21 12:45:00,62.83,62.85,62.82,62.84,14100.0,40.2152,40.228,40.2088,40.2216,14100.0
2007-05-21 12:50:00,62.84,62.84,62.79,62.79,24900.0,40.2216,40.2216,40.1896,40.1896,24900.0
2007-05-21 12:55:00,62.79,62.81,62.78,62.78,16600.0,40.1896,40.2024,40.1832,40.1832,16600.0
2007-05-21 13:00:00,62.79,62.81,62.78,62.8,7400.0,40.1896,40.2024,40.1832,40.196,7400.0
2007-05-21 13:05:00,62.81,62.82,62.78,62.78,27500.0,40.2024,40.2088,40.1832,40.1832,27500.0
2007-05-21 13:10:00,62.78,62.8,62.78,62.79,15300.0,40.1832,40.196,40.1832,40.1896,15300.0
2007-05-21 13:15:00,62.79,62.83,62.78,62.8,19300.0,40.1896,40.2152,40.1832,40.196,19300.0
2007-05-21 13:20:00,62.8,62.82,62.78,62.82,11700.0,40.196,40.2088,40.1832,40.2088,11700.0
2007-05-21 13:25:00,62.81,62.81,62.79,62.81,11900.0,40.2024,40.2024,40.1896,40.2024,11900.0
2007-05-21 13:30:00,62.8,62.81,62.78,62.79,7500.0,40.196,40.2024,40.1832,40.1896,7500.0
2007-05-21 13:35:00,62.78,62.8,62.78,62.79,6300.0,40.1832,40.196,40.1832,40.1896,6300.0
2007-05-21 13:40:00,62.8,62.81,62.77,62.77,7300.0,40.196,40.2024,40.1768,40.1768,7300.0
2007-05-21 13:45:00,62.77,62.81,62.76,62.8,7100.0,40.1768,40.2024,40.1704,40.196,7100.0
2007-05-21 13:50:00,62.8,62.81,62.78,62.79,8900.0,40.196,40.2024,40.1832,40.1896,8900.0
2007-05-21 13:55:00,62.79,62.79,62.67,62.69,42600.0,40.1896,40.1896,40.1128,40.1256,42600.0
2007-05-21 14:00:00,62.7,62.72,62.67,62.68,10100.0,40.132,40.1448,40.1128,40.1192,10100.0
2007-05-21 14:05:00,62.68,62.73,62.68,62.72,7700.0,40.1192,40.1512,40.1192,40.1448,7700.0
2007-05-21 14:10:00,62.72,62.73,62.7,62.71,9900.0,40.1448,40.1512,40.132,40.1384,9900.0
2007-05-21 14:15:00,62.71,62.74,62.71,62.74,12400.0,40.1384,40.1576,40.1384,40.1576,12400.0
2007-05-21 14:20:00,62.73,62.74,62.7,62.73,26500.0,40.1512,40.1576,40.132,40.1512,26500.0
2007-05-21 14:25:00,62.73,62.74,62.7,62.7,27400.0,40.1512,40.1576,40.132,40.132,27400.0
2007-05-21 14:30:00,62.72,62.73,62.71,62.73,3000.0,40.1448,40.1512,40.1384,40.1512,3000.0
2007-05-21 14:35:00,62.72,62.73,62.72,62.73,13600.0,40.1448,40.1512,40.1448,40.1512,13600.0
2007-05-21 14:40:00,62.73,62.75,62.72,62.73,12200.0,40.1512,40.164,40.1448,40.1512,12200.0
2007-05-21 14:45:00,62.74,62.75,62.74,62.75,41700.0,40.1576,40.164,40.1576,40.164,41700.0
2007-05-21 14:50:00,62.75,62.77,62.74,62.74,15500.0,40.164,40.1768,40.1576,40.1576,15500.0
2007-05-21 14:55:00,62.75,62.75,62.67,62.7,45400.0,40.164,40.164,40.1128,40.132,45400.0
2007-05-21 15:00:00,62.7,62.72,62.65,62.67,60500.0,40.132,40.1448,40.1,40.1128,60500.0
2007-05-21 15:05:00,62.67,62.67,62.61,62.63,38900.0,40.1128,40.1128,40.0744,40.0872,38900.0
2007-05-21 15:10:00,62.63,62.7,62.6,62.69,52100.0,40.0872,40.132,40.068,40.1256,52100.0
2007-05-21 15:15:00,62.68,62.7,62.62,62.64,42500.0,40.1192,40.132,40.0808,40.0936,42500.0
2007-05-21 15:20:00,62.65,62.69,62.6,62.67,51500.0,40.1,40.1256,40.068,40.1128,51500.0
2007-05-21 15:25:00,62.67,62.68,62.6,62.65,54700.0,40.1128,40.1192,40.068,40.1,54700.0
2007-05-21 15:30:00,62.65,62.65,62.6,62.62,24500.0,40.1,40.1,40.068,40.0808,24500.0
2007-05-21 15:35:00,62.63,62.7,62.63,62.69,24400.0,40.0872,40.132,40.0872,40.1256,24400.0
2007-05-21 15:40:00,62.7,62.75,62.7,62.73,68900.0,40.132,40.164,40.132,40.1512,68900.0
2007-05-21 15:45:00,62.73,62.73,62.69,62.71,37200.0,40.1512,40.1512,40.1256,40.1384,37200.0
2007-05-21 15:50:00,62.7,62.7,62.62,62.65,58300.0,40.132,40.132,40.0808,40.1,58300.0
2007-05-21 15:55:00,62.65,62.67,62.6,62.64,56500.0,40.1,40.1128,40.068,40.0936,56500.0
2007-05-22 09:30:00,62.6,62.6,62.25,62.25,67200.0,40.068,40.068,39.844,39.844,67200.0
2007-05-22 09:35:00,62.24,62.39,62.1,62.14,78800.0,39.8376,39.9336,39.748,39.7736,78800.0
2007-05-22 09:40:00,62.12,62.37,62.11,62.2,67900.0,39.7608,39.9208,39.7544,39.812,67900.0
2007-05-22 09:45:00,62.2,62.21,62.05,62.05,91600.0,39.812,39.8184,39.716,39.716,91600.0
2007-05-22 09:50:00,62.07,62.17,62.05,62.14,54000.0,39.7288,39.7928,39.716,39.7736,54000.0
2007-05-22 09:55:00,62.14,62.17,62.14,62.16,16100.0,39.7736,39.7928,39.7736,39.7864,16100.0
2007-05-22 10:00:00,62.15,62.25,62.1,62.11,68400.0,39.78,39.844,39.748,39.7544,68400.0
2007-05-22 10:05:00,62.13,62.21,62.12,62.15,49700.0,39.7672,39.8184,39.7608,39.78,49700.0
2007-05-22 10:10:00,62.16,62.24,62.16,62.17,49400.0,39.7864,39.8376,39.7864,39.7928,49400.0
2007-05-22 10:15:00,62.17,62.18,62.07,62.12,70500.0,39.7928,39.7992,39.7288,39.7608,70500.0
2007-05-22 10:20:00,62.11,62.13,62.05,62.11,65000.0,39.7544,39.7672,39.716,39.7544,65000.0
2007-05-22 10:25:00,62.11,62.17,62.11,62.15,31900.0,39.7544,39.7928,39.7544,39.78,31900.0
2007-05-22 10:30:00,62.15,62.17,62.1,62.14,44700.0,39.78,39.7928,39.748,39.7736,44700.0
2007-05-22 10:35:00,62.13,62.13,62.08,62.1,31500.0,39.7672,39.7672,39.7352,39.748,31500.0
2007-05-22 10:40:00,62.1,62.16,62.1,62.1,33800.0,39.748,39.7864,39.748,39.748,33800.0
2007-05-22 10:45:00,62.12,62.12,62.07,62.09,44200.0,39.7608,39.7608,39.7288,39.7416,44200.0
2007-05-22 10:50:00,62.08,62.12,62.05,62.06,73300.0,39.7352,39.7608,39.716,39.7224,73300.0
2007-05-22 10:55:00,62.06,62.13,62.06,62.13,24100.0,39.7224,39.7672,39.7224,39.7672,24100.0
2007-05-22 11:00:00,62.12,62.12,62.07,62.07,29800.0,39.7608,39.7608,39.7288,39.7288,29800.0
2007-05-22 11:05:00,62.08,62.08,61.98,61.99,63800.0,39.7352,39.7352,39.6712,39.6776,63800.0
2007-05-22 11:10:00,61.99,62.01,61.96,61.98,41400.0,39.6776,39.6904,39.6584,39.6712,41400.0
2007-05-22 11:15:00,61.98,62.0,61.9,61.9,67800.0,39.6712,39.684,39.62,39.62,67800.0
2007-05-22 11:20:00,61.91,61.94,61.89,61.94,45000.0,39.6264,39.6456,39.6136,39.6456,45000.0
2007-05-22 11:25:00,61.94,61.95,61.9,61.91,60900.0,39.6456,39.652,39.62,39.6264,60900.0
2007-05-22 11:30:00,61.9,61.91,61.8,61.83,63900.0,39.62,39.6264,39.556,39.5752,63900.0
2007-05-22 11:35:00,61.84,61.9,61.84,61.89,27700.0,39.5816,39.62,39.5816,39.6136,27700.0
2007-05-22 11:40:00,61.88,61.88,61.74,61.75,46100.0,39.6072,39.6072,39.5176,39.524,46100.0
2007-05-22 11:45:00,61.76,61.77,61.71,61.77,52500.0,39.5304,39.5368,39.4984,39.5368,52500.0
2007-05-22 11:50:00,61.77,61.82,61.72,61.75,50100.0,39.5368,39.5688,39.5048,39.524,50100.0
2007-05-22 11:55:00,61.75,61.77,61.62,61.62,95600.0,39.524,39.5368,39.4407,39.4407,95600.0
2007-05-22 12:00:00,61.63,61.66,61.6,61.66,63100.0,39.4471,39.4664,39.4279,39.4664,63100.0
2007-05-22 12:05:00,61.65,61.67,61.63,61.65,45700.0,39.4599,39.4728,39.4471,39.4599,45700.0
2007-05-22 12:10:00,61.65,61.66,61.64,61.65,35800.0,39.4599,39.4664,39.4535,39.4599,35800.0
2007-05-22 12:15:00,61.65,61.67,61.6,61.62,37600.0,39.4599,39.4728,39.4279,39.4407,37600.0
2007-05-22 12:20:00,61.62,61.7,61.62,61.69,45700.0,39.4407,39.492,39.4407,39.4856,45700.0
2007-05-22 12:25:00,61.69,61.69,61.64,61.67,41300.0,39.4856,39.4856,39.4535,39.4728,41300.0
2007-05-22 12:30:00,61.67,61.72,61.64,61.65,51900.0,39.4728,39.5048,39.4535,39.4599,51900.0
2007-05-22 12:35:00,61.65,61.65,61.61,61.61,27100.0,39.4599,39.4599,39.4343,39.4343,27100.0
2007-05-22 12:40:00,61.63,61.65,61.61,61.64,25700.0,39.4471,39.4599,39.4343,39.4535,25700.0
2007-05-22 12:45:00,61.63,61.64,61.61,61.64,25600.0,39.4471,39.4535,39.4343,39.4535,25600.0
2007-05-22 12:50:00,61.63,61.68,61.63,61.68,71500.0,39.4471,39.4792,39.4471,39.4792,71500.0
2007-05-22 12:55:00,61.68,61.7,61.65,61.66,69200.0,39.4792,39.492,39.4599,39.4664,69200.0
2007-05-22 13:00:00,61.66,61.68,61.65,61.67,33800.0,39.4664,39.4792,39.4599,39.4728,33800.0
2007-05-22 13:05:00,61.67,61.69,61.66,61.69,23900.0,39.4728,39.4856,39.4664,39.4856,23900.0
2007-05-22 13:10:00,61.69,61.7,61.68,61.7,23600.0,39.4856,39.492,39.4792,39.492,23600.0
2007-05-22 13:15:00,61.7,61.7,61.64,61.66,20000.0,39.492,39.492,39.4535,39.4664,20000.0
2007-05-22 13:20:00,61.65,61.66,61.62,61.64,13400.0,39.4599,39.4664,39.4407,39.4535,13400.0
2007-05-22 13:25:00,61.63,61.65,61.62,61.65,14200.0,39.4471,39.4599,39.4407,39.4599,14200.0
2007-05-22 13:30:00,61.65,61.67,61.64,61.66,16700.0,39.4599,39.4728,39.4535,39.4664,16700.0
2007-05-22 13:35:00,61.66,61.68,61.66,61.66,29500.0,39.4664,39.4792,39.4664,39.4664,29500.0
2007-05-22 13:40:00,61.67,61.74,61.66,61.7,37100.0,39.4728,39.5176,39.4664,39.492,37100.0
2007-05-22 13:45:00,61.7,61.72,61.69,61.71,92600.0,39.492,39.5048,39.4856,39.4984,92600.0
2007-05-22 13:50:00,61.72,61.91,61.72,61.89,62800.0,39.5048,39.6264,39.5048,39.6136,62800.0
2007-05-22 13:55:00,61.9,61.94,61.89,61.9,29300.0,39.62,39.6456,39.6136,39.62,29300.0
2007-05-22 14:00:00,61.91,61.96,61.89,61.9,39000.0,39.6264,39.6584,39.6136,39.62,39000.0
2007-05-22 14:05:00,61.9,61.93,61.86,61.91,43900.0,39.62,39.6392,39.5944,39.6264,43900.0
2007-05-22 14:10:00,61.91,62.08,61.91,62.08,53000.0,39.6264,39.7352,39.6264,39.7352,53000.0
2007-05-22 14:15:00,62.07,62.12,62.04,62.04,88800.0,39.7288,39.7608,39.7096,39.7096,88800.0
2007-05-22 14:20:00,62.03,62.03,61.96,61.99,47300.0,39.7032,39.7032,39.6584,39.6776,47300.0
2007-05-22 14:25:00,62.0,62.06,62.0,62.02,49800.0,39.684,39.7224,39.684,39.6968,49800.0
2007-05-22 14:30:00,62.02,62.05,62.0,62.05,22600.0,39.6968,39.716,39.684,39.716,22600.0
2007-05-22 14:35:00,62.06,62.06,61.95,61.95,35900.0,39.7224,39.7224,39.652,39.652,35900.0
2007-05-22 14:40:00,61.95,61.97,61.91,61.94,40400.0,39.652,39.6648,39.6264,39.6456,40400.0
2007-05-22 14:45:00,61.94,61.97,61.93,61.97,29900.0,39.6456,39.6648,39.6392,39.6648,29900.0
2007-05-22 14:50:00,61.98,62.02,61.98,62.0,35400.0,39.6712,39.6968,39.6712,39.684,35400.0
2007-05-22 14:55:00,62.0,62.02,61.99,62.02,25200.0,39.684,39.6968,39.6776,39.6968,25200.0
2007-05-22 15:00:00,62.02,62.02,61.98,62.02,24800.0,39.6968,39.6968,39.6712,39.6968,24800.0
2007-05-22 15:05:00,62.02,62.08,62.02,62.04,41200.0,39.6968,39.7352,39.6968,39.7096,41200.0
2007-05-22 15:10:00,62.05,62.05,61.97,61.97,38800.0,39.716,39.716,39.6648,39.6648,38800.0
2007-05-22 15:15:00,61.97,62.01,61.95,61.97,55800.0,39.6648,39.6904,39.652,39.6648,55800.0
2007-05-22 15:20:00,61.97,62.04,61.95,61.97,32900.0,39.6648,39.7096,39.652,39.6648,32900.0
2007-05-22 15:25:00,61.97,62.04,61.96,62.03,40700.0,39.6648,39.7096,39.6584,39.7032,40700.0
2007-05-22 15:30:00,62.04,62.05,61.99,61.99,29900.0,39.7096,39.716,39.6776,39.6776,29900.0
2007-05-22 15:35:00,62.0,62.04,61.98,62.01,46600.0,39.684,39.7096,39.6712,39.6904,46600.0
2007-05-22 15:40:00,62.01,62.04,62.01,62.01,37300.0,39.6904,39.7096,39.6904,39.6904,37300.0
2007-05-22 15:45:00,62.01,62.03,61.99,62.0,45900.0,39.6904,39.7032,39.6776,39.684,45900.0
2007-05-22 15:50:00,62.0,62.0,61.97,61.99,57400.0,39.684,39.684,39.6648,39.6776,57400.0
2007-05-22 15:55:00,61.98,61.99,61.9,61.94,78600.0,39.6712,39.6776,39.62,39.6456,78600.0
2007-05-23 09:30:00,61.94,62.1,61.94,62.09,92900.0,39.6456,39.748,39.6456,39.7416,92900.0
2007-05-23 09:35:00,62.1,62.1,61.94,61.94,40600.0,39.748,39.748,39.6456,39.6456,40600.0
2007-05-23 09:40:00,61.98,61.98,61.85,61.85,17400.0,39.6712,39.6712,39.588,39.588,17400.0
2007-05-23 09:45:00,61.88,62.02,61.88,62.0,30000.0,39.6072,39.6968,39.6072,39.684,30000.0
2007-05-23 09:50:00,62.0,62.1,62.0,62.04,35800.0,39.684,39.748,39.684,39.7096,35800.0
2007-05-23 09:55:00,62.04,62.12,62.01,62.05,80800.0,39.7096,39.7608,39.6904,39.716,80800.0
2007-05-23 10:00:00,62.05,62.14,62.01,62.14,56700.0,39.716,39.7736,39.6904,39.7736,56700.0
2007-05-23 10:05:00,62.13,62.14,62.08,62.09,27200.0,39.7672,39.7736,39.7352,39.7416,27200.0
2007-05-23 10:10:00,62.1,62.1,62.06,62.08,17900.0,39.748,39.748,39.7224,39.7352,17900.0
2007-05-23 10:15:00,62.07,62.1,62.07,62.1,15300.0,39.7288,39.748,39.7288,39.748,15300.0
2007-05-23 10:20:00,62.09,62.09,62.04,62.04,47000.0,39.7416,39.7416,39.7096,39.7096,47000.0
2007-05-23 10:25:00,62.03,62.06,62.0,62.05,23600.0,39.7032,39.7224,39.684,39.716,23600.0
2007-05-23 10:30:00,62.05,62.13,62.02,62.11,42200.0,39.716,39.7672,39.6968,39.7544,42200.0
2007-05-23 10:35:00,62.11,62.15,62.07,62.07,40400.0,39.7544,39.78,39.7288,39.7288,40400.0
2007-05-23 10:40:00,62.06,62.17,62.06,62.12,33900.0,39.7224,39.7928,39.7224,39.7608,33900.0
2007-05-23 10:45:00,62.12,62.12,62.08,62.09,21900.0,39.7608,39.7608,39.7352,39.7416,21900.0
2007-05-23 10:50:00,62.1,62.14,62.08,62.1,28100.0,39.748,39.7736,39.7352,39.748,28100.0
2007-05-23 10:55:00,62.11,62.16,62.09,62.15,27100.0,39.7544,39.7864,39.7416,39.78,27100.0
2007-05-23 11:00:00,62.15,62.15,62.11,62.11,32600.0,39.78,39.78,39.7544,39.7544,32600.0
2007-05-23 11:05:00,62.1,62.1,62.07,62.1,14500.0,39.748,39.748,39.7288,39.748,14500.0
2007-05-23 11:10:00,62.09,62.12,62.06,62.12,43700.0,39.7416,39.7608,39.7224,39.7608,43700.0
2007-05-23 11:15:00,62.12,62.15,62.09,62.15,34200.0,39.7608,39.78,39.7416,39.78,34200.0
2007-05-23 11:20:00,62.16,62.17,62.13,62.17,20500.0,39.7864,39.7928,39.7672,39.7928,20500.0
2007-05-23 11:25:00,62.17,62.18,62.13,62.14,22300.0,39.7928,39.7992,39.7672,39.7736,22300.0
2007-05-23 11:30:00,62.13,62.14,62.03,62.12,53100.0,39.7672,39.7736,39.7032,39.7608,53100.0
2007-05-23 11:35:00,62.12,62.13,62.09,62.1,22200.0,39.7608,39.7672,39.7416,39.748,22200.0
2007-05-23 11:40:00,62.1,62.11,62.09,62.09,13100.0,39.748,39.7544,39.7416,39.7416,13100.0
2007-05-23 11:45:00,62.1,62.16,62.09,62.1,36600.0,39.748,39.7864,39.7416,39.748,36600.0
2007-05-23 11:50:00,62.09,62.12,62.08,62.12,17200.0,39.7416,39.7608,39.7352,39.7608,17200.0
2007-05-23 11:55:00,62.13,62.16,62.12,62.13,22800.0,39.7672,39.7864,39.7608,39.7672,22800.0
2007-05-23 12:00:00,62.15,62.15,62.1,62.11,343600.0,39.78,39.78,39.748,39.7544,343600.0
2007-05-23 12:05:00,62.11,62.15,62.11,62.15,16000.0,39.7544,39.78,39.7544,39.78,16000.0
2007-05-23 12:10:00,62.15,62.16,62.13,62.14,19300.0,39.78,39.7864,39.7672,39.7736,19300.0
2007-05-23 12:15:00,62.15,62.17,62.14,62.17,15800.0,39.78,39.7928,39.7736,39.7928,15800.0
2007-05-23 12:20:00,62.16,62.19,62.14,62.18,19900.0,39.7864,39.8056,39.7736,39.7992,19900.0
2007-05-23 12:25:00,62.19,62.21,62.18,62.2,23300.0,39.8056,39.8184,39.7992,39.812,23300.0
2007-05-23 12:30:00,62.21,62.22,62.19,62.21,17600.0,39.8184,39.8248,39.8056,39.8184,17600.0
2007-05-23 12:35:00,62.22,62.26,62.2,62.2,30200.0,39.8248,39.8504,39.812,39.812,30200.0
2007-05-23 12:40:00,62.2,62.25,62.2,62.25,23300.0,39.812,39.844,39.812,39.844,23300.0
2007-05-23 12:45:00,62.24,62.27,62.24,62.27,18700.0,39.8376,39.8568,39.8376,39.8568,18700.0
2007-05-23 12:50:00,62.27,62.31,62.26,62.29,39700.0,39.8568,39.8824,39.8504,39.8696,39700.0
2007-05-23 12:55:00,62.29,62.31,62.28,62.29,20200.0,39.8696,39.8824,39.8632,39.8696,20200.0
2007-05-23 13:00:00,62.3,62.32,62.29,62.3,12000.0,39.876,39.8888,39.8696,39.876,12000.0
2007-05-23 13:05:00,62.31,62.36,62.3,62.34,20700.0,39.8824,39.9144,39.876,39.9016,20700.0
2007-05-23 13:10:00,62.34,62.34,62.28,62.29,22900.0,39.9016,39.9016,39.8632,39.8696,22900.0
2007-05-23 13:15:00,62.29,62.33,62.29,62.32,21300.0,39.8696,39.8952,39.8696,39.8888,21300.0
2007-05-23 13:20:00,62.32,62.35,62.31,62.35,21300.0,39.8888,39.908,39.8824,39.908,21300.0
2007-05-23 13:25:00,62.35,62.35,62.28,62.28,22200.0,39.908,39.908,39.8632,39.8632,22200.0
2007-05-23 13:30:00,62.29,62.31,62.28,62.31,19600.0,39.8696,39.8824,39.8632,39.8824,19600.0
2007-05-23 13:35:00,62.31,62.31,62.29,62.29,25300.0,39.8824,39.8824,39.8696,39.8696,25300.0
2007-05-23 13:40:00,62.3,62.35,62.3,62.33,41600.0,39.876,39.908,39.876,39.8952,41600.0
2007-05-23 13:45:00,62.33,62.37,62.33,62.36,20400.0,39.8952,39.9208,39.8952,39.9144,20400.0
2007-05-23 13:50:00,62.36,62.4,62.36,62.39,33500.0,39.9144,39.94,39.9144,39.9336,33500.0
2007-05-23 13:55:00,62.39,62.46,62.34,62.36,87600.0,39.9336,39.9784,39.9016,39.9144,87600.0
2007-05-23 14:00:00,62.37,62.4,62.33,62.36,61000.0,39.9208,39.94,39.8952,39.9144,61000.0
2007-05-23 14:05:00,62.36,62.4,62.33,62.4,40600.0,39.9144,39.94,39.8952,39.94,40600.0
2007-05-23 14:10:00,62.41,62.43,62.38,62.4,91900.0,39.9464,39.9592,39.9272,39.94,91900.0
2007-05-23 14:15:00,62.41,62.41,62.31,62.33,85800.0,39.9464,39.9464,39.8824,39.8952,85800.0
2007-05-23 14:20:00,62.34,62.35,62.27,62.3,61200.0,39.9016,39.908,39.8568,39.876,61200.0
2007-05-23 14:25:00,62.3,62.31,62.23,62.26,52500.0,39.876,39.8824,39.8312,39.8504,52500.0
2007-05-23 14:30:00,62.26,62.3,62.25,62.29,41500.0,39.8504,39.876,39.844,39.8696,41500.0
2007-05-23 14:35:00,62.29,62.31,62.28,62.3,38300.0,39.8696,39.8824,39.8632,39.876,38300.0
2007-05-23 14:40:00,62.3,62.33,62.28,62.32,40900.0,39.876,39.8952,39.8632,39.8888,40900.0
2007-05-23 14:45:00,62.31,62.34,62.22,62.3,89200.0,39.8824,39.9016,39.8248,39.876,89200.0
2007-05-23 14:50:00,62.3,62.31,62.28,62.31,47600.0,39.876,39.8824,39.8632,39.8824,47600.0
2007-05-23 14:55:00,62.3,62.36,62.28,62.3,81500.0,39.876,39.9144,39.8632,39.876,81500.0
2007-05-23 15:00:00,62.3,62.3,62.24,62.27,130900.0,39.876,39.876,39.8376,39.8568,130900.0
2007-05-23 15:05:00,62.26,62.27,62.22,62.23,97300.0,39.8504,39.8568,39.8248,39.8312,97300.0
2007-05-23 15:10:00,62.22,62.22,62.15,62.16,61600.0,39.8248,39.8248,39.78,39.7864,61600.0
2007-05-23 15:15:00,62.17,62.23,62.14,62.21,36200.0,39.7928,39.8312,39.7736,39.8184,36200.0
2007-05-23 15:20:00,62.21,62.24,62.16,62.23,60900.0,39.8184,39.8376,39.7864,39.8312,60900.0
2007-05-23 15:25:00,62.24,62.25,62.2,62.21,27700.0,39.8376,39.844,39.812,39.8184,27700.0
2007-05-23 15:30:00,62.22,62.23,62.2,62.23,49100.0,39.8248,39.8312,39.812,39.8312,49100.0
2007-05-23 15:35:00,62.23,62.26,62.23,62.25,71500.0,39.8312,39.8504,39.8312,39.844,71500.0
2007-05-23 15:40:00,62.26,62.26,62.24,62.25,99000.0,39.8504,39.8504,39.8376,39.844,99000.0
2007-05-23 15:45:00,62.26,62.3,62.25,62.28,185500.0,39.8504,39.876,39.844,39.8632,185500.0
2007-05-23 15:50:00,62.28,62.3,62.22,62.24,130500.0,39.8632,39.876,39.8248,39.8376,130500.0
2007-05-23 15:55:00,62.25,62.25,62.13,62.17,84800.0,39.844,39.844,39.7672,39.7928,84800.0
2007-05-24 09:30:00,61.92,62.46,61.86,61.92,105900.0,39.6328,39.9784,39.5944,39.6328,105900.0
2007-05-24 09:35:00,61.92,61.95,61.8,61.84,21300.0,39.6328,39.652,39.556,39.5816,21300.0
2007-05-24 09:40:00,61.82,61.83,61.71,61.78,24100.0,39.5688,39.5752,39.4984,39.5432,24100.0
2007-05-24 09:45:00,61.78,61.81,61.71,61.8,41600.0,39.5432,39.5624,39.4984,39.556,41600.0
2007-05-24 09:50:00,61.79,61.84,61.76,61.76,22000.0,39.5496,39.5816,39.5304,39.5304,22000.0
2007-05-24 09:55:00,61.76,61.82,61.76,61.78,27200.0,39.5304,39.5688,39.5304,39.5432,27200.0
2007-05-24 10:00:00,61.8,61.9,61.76,61.86,70100.0,39.556,39.62,39.5304,39.5944,70100.0
2007-05-24 10:05:00,61.88,62.43,61.87,62.0,116500.0,39.6072,39.9592,39.6008,39.684,116500.0
2007-05-24 10:10:00,62.02,62.09,62.0,62.04,17200.0,39.6968,39.7416,39.684,39.7096,17200.0
2007-05-24 10:15:00,62.03,62.06,62.01,62.06,14300.0,39.7032,39.7224,39.6904,39.7224,14300.0
2007-05-24 10:20:00,62.05,62.1,62.05,62.05,17200.0,39.716,39.748,39.716,39.716,17200.0
2007-05-24 10:25:00,62.05,62.05,61.97,61.97,21800.0,39.716,39.716,39.6648,39.6648,21800.0
2007-05-24 10:30:00,61.97,62.0,61.96,61.97,44700.0,39.6648,39.684,39.6584,39.6648,44700.0
2007-05-24 10:35:00,61.98,62.0,61.92,61.93,79600.0,39.6712,39.684,39.6328,39.6392,79600.0
2007-05-24 10:40:00,61.94,61.94,61.8,61.81,70300.0,39.6456,39.6456,39.556,39.5624,70300.0
2007-05-24 10:45:00,61.8,61.85,61.75,61.82,21000.0,39.556,39.588,39.524,39.5688,21000.0
2007-05-24 10:50:00,61.84,61.88,61.82,61.87,51700.0,39.5816,39.6072,39.5688,39.6008,51700.0
2007-05-24 10:55:00,61.88,61.88,61.75,61.8,22300.0,39.6072,39.6072,39.524,39.556,22300.0
2007-05-24 11:00:00,61.8,61.8,61.67,61.77,73600.0,39.556,39.556,39.4728,39.5368,73600.0
2007-05-24 11:05:00,61.77,61.81,61.75,61.81,16900.0,39.5368,39.5624,39.524,39.5624,16900.0
2007-05-24 11:10:00,61.81,61.84,61.79,61.82,16100.0,39.5624,39.5816,39.5496,39.5688,16100.0
2007-05-24 11:15:00,61.82,61.83,61.74,61.75,32100.0,39.5688,39.5752,39.5176,39.524,32100.0
2007-05-24 11:20:00,61.75,61.8,61.73,61.75,45100.0,39.524,39.556,39.5112,39.524,45100.0
2007-05-24 11:25:00,61.77,61.79,61.68,61.7,56300.0,39.5368,39.5496,39.4792,39.492,56300.0
2007-05-24 11:30:00,61.71,61.84,61.69,61.83,77400.0,39.4984,39.5816,39.4856,39.5752,77400.0
2007-05-24 11:35:00,61.84,61.85,61.76,61.78,22200.0,39.5816,39.588,39.5304,39.5432,22200.0
2007-05-24 11:40:00,61.78,61.81,61.7,61.71,13200.0,39.5432,39.5624,39.492,39.4984,13200.0
2007-05-24 11:45:00,61.71,61.76,61.69,61.69,16900.0,39.4984,39.5304,39.4856,39.4856,16900.0
2007-05-24 11:50:00,61.7,61.73,61.69,61.7,13700.0,39.492,39.5112,39.4856,39.492,13700.0
2007-05-24 11:55:00,61.69,61.72,61.68,61.7,28800.0,39.4856,39.5048,39.4792,39.492,28800.0
2007-05-24 12:00:00,61.69,61.72,61.69,61.71,15000.0,39.4856,39.5048,39.4856,39.4984,15000.0
2007-05-24 12:05:00,61.71,61.75,61.68,61.69,9100.0,39.4984,39.524,39.4792,39.4856,9100.0
2007-05-24 12:10:00,61.7,61.73,61.68,61.69,29000.0,39.492,39.5112,39.4792,39.4856,29000.0
2007-05-24 12:15:00,61.69,61.74,61.69,61.72,16500.0,39.4856,39.5176,39.4856,39.5048,16500.0
2007-05-24 12:20:00,61.72,61.78,61.72,61.75,44000.0,39.5048,39.5432,39.5048,39.524,44000.0
2007-05-24 12:25:00,61.74,61.83,61.71,61.71,35700.0,39.5176,39.5752,39.4984,39.4984,35700.0
2007-05-24 12:30:00,61.73,61.75,61.7,61.71,45900.0,39.5112,39.524,39.492,39.4984,45900.0
2007-05-24 12:35:00,61.7,61.71,61.65,61.67,21600.0,39.492,39.4984,39.4599,39.4728,21600.0
2007-05-24 12:40:00,61.67,61.72,61.65,61.7,30700.0,39.4728,39.5048,39.4599,39.492,30700.0
2007-05-24 12:45:00,61.7,61.72,61.64,61.64,45300.0,39.492,39.5048,39.4535,39.4535,45300.0
2007-05-24 12:50:00,61.64,61.65,61.6,61.6,14400.0,39.4535,39.4599,39.4279,39.4279,14400.0
2007-05-24 12:55:00,61.61,61.69,61.61,61.67,34900.0,39.4343,39.4856,39.4343,39.4728,34900.0
2007-05-24 13:00:00,61.66,61.71,61.65,61.71,7500.0,39.4664,39.4984,39.4599,39.4984,7500.0
2007-05-24 13:05:00,61.69,61.7,61.63,61.63,12200.0,39.4856,39.492,39.4471,39.4471,12200.0
2007-05-24 13:10:00,61.63,61.65,61.6,61.6,20100.0,39.4471,39.4599,39.4279,39.4279,20100.0
2007-05-24 13:15:00,61.6,61.7,61.6,61.63,18200.0,39.4279,39.492,39.4279,39.4471,18200.0
2007-05-24 13:20:00,61.64,61.71,61.63,61.68,17100.0,39.4535,39.4984,39.4471,39.4792,17100.0
2007-05-24 13:25:00,61.68,61.68,61.62,61.64,25000.0,39.4792,39.4792,39.4407,39.4535,25000.0
2007-05-24 13:30:00,61.64,61.65,61.59,61.6,23400.0,39.4535,39.4599,39.4215,39.4279,23400.0
2007-05-24 13:35:00,61.6,61.66,61.6,61.62,15900.0,39.4279,39.4664,39.4279,39.4407,15900.0
2007-05-24 13:40:00,61.63,61.72,61.63,61.7,31700.0,39.4471,39.5048,39.4471,39.492,31700.0
2007-05-24 13:45:00,61.72,61.75,61.7,61.72,10500.0,39.5048,39.524,39.492,39.5048,10500.0
2007-05-24 13:50:00,61.72,61.77,61.69,61.75,21400.0,39.5048,39.5368,39.4856,39.524,21400.0
2007-05-24 13:55:00,61.75,61.81,61.75,61.79,12300.0,39.524,39.5624,39.524,39.5496,12300.0
2007-05-24 14:00:00,61.8,61.8,61.73,61.75,18900.0,39.556,39.556,39.5112,39.524,18900.0
2007-05-24 14:05:00,61.73,61.74,61.7,61.71,18600.0,39.5112,39.5176,39.492,39.4984,18600.0
2007-05-24 14:10:00,61.72,61.74,61.7,61.7,51900.0,39.5048,39.5176,39.492,39.492,51900.0
2007-05-24 14:15:00,61.69,61.73,61.64,61.69,22100.0,39.4856,39.5112,39.4535,39.4856,22100.0
2007-05-24 14:20:00,61.7,61.78,61.7,61.72,36600.0,39.492,39.5432,39.492,39.5048,36600.0
2007-05-24 14:25:00,61.71,61.72,61.65,61.69,19800.0,39.4984,39.5048,39.4599,39.4856,19800.0
2007-05-24 14:30:00,61.7,61.71,61.66,61.66,13900.0,39.492,39.4984,39.4664,39.4664,13900.0
2007-05-24 14:35:00,61.66,61.67,61.6,61.63,27200.0,39.4664,39.4728,39.4279,39.4471,27200.0
2007-05-24 14:40:00,61.63,61.7,61.6,61.65,36300.0,39.4471,39.492,39.4279,39.4599,36300.0
2007-05-24 14:45:00,61.66,61.66,61.59,61.64,33400.0,39.4664,39.4664,39.4215,39.4535,33400.0
2007-05-24 14:50:00,61.65,61.68,61.63,61.67,42300.0,39.4599,39.4792,39.4471,39.4728,42300.0
2007-05-24 14:55:00,61.67,61.69,61.63,61.66,27700.0,39.4728,39.4856,39.4471,39.4664,27700.0
2007-05-24 15:00:00,61.66,61.77,61.65,61.65,175800.0,39.4664,39.5368,39.4599,39.4599,175800.0
2007-05-24 15:05:00,61.65,61.68,61.6,61.66,34200.0,39.4599,39.4792,39.4279,39.4664,34200.0
2007-05-24 15:10:00,61.66,61.67,61.58,61.63,44800.0,39.4664,39.4728,39.4151,39.4471,44800.0
2007-05-24 15:15:00,61.63,61.63,61.54,61.54,21700.0,39.4471,39.4471,39.3895,39.3895,21700.0
2007-05-24 15:20:00,61.55,61.57,61.52,61.52,27900.0,39.3959,39.4087,39.3767,39.3767,27900.0
2007-05-24 15:25:00,61.53,61.54,61.51,61.52,37100.0,39.3831,39.3895,39.3703,39.3767,37100.0
2007-05-24 15:30:00,61.52,61.57,61.5,61.5,37600.0,39.3767,39.4087,39.3639,39.3639,37600.0
2007-05-24 15:35:00,61.5,61.51,61.44,61.44,61200.0,39.3639,39.3703,39.3255,39.3255,61200.0
2007-05-24 15:40:00,61.44,61.5,61.41,61.5,50000.0,39.3255,39.3639,39.3063,39.3639,50000.0
2007-05-24 15:45:00,61.5,61.54,61.5,61.54,51900.0,39.3639,39.3895,39.3639,39.3895,51900.0
2007-05-24 15:50:00,61.54,61.55,61.52,61.52,43500.0,39.3895,39.3959,39.3767,39.3767,43500.0
2007-05-24 15:55:00,61.54,61.55,61.5,61.55,184900.0,39.3895,39.3959,39.3639,39.3959,184900.0
2007-05-25 09:30:00,61.58,61.72,61.55,61.69,38800.0,39.4151,39.5048,39.3959,39.4856,38800.0
2007-05-25 09:35:00,61.69,61.77,61.62,61.66,59600.0,39.4856,39.5368,39.4407,39.4664,59600.0
2007-05-25 09:40:00,61.65,61.7,61.61,61.65,38200.0,39.4599,39.492,39.4343,39.4599,38200.0
2007-05-25 09:45:00,61.66,61.67,61.6,61.6,37900.0,39.4664,39.4728,39.4279,39.4279,37900.0
2007-05-25 09:50:00,61.6,61.64,61.56,61.6,36500.0,39.4279,39.4535,39.4023,39.4279,36500.0
2007-05-25 09:55:00,61.6,61.63,61.52,61.52,27400.0,39.4279,39.4471,39.3767,39.3767,27400.0
2007-05-25 10:00:00,61.52,61.58,61.45,61.54,54600.0,39.3767,39.4151,39.3319,39.3895,54600.0
2007-05-25 10:05:00,61.54,61.56,61.51,61.52,11000.0,39.3895,39.4023,39.3703,39.3767,11000.0
2007-05-25 10:10:00,61.51,61.7,61.51,61.64,46300.0,39.3703,39.492,39.3703,39.4535,46300.0
2007-05-25 10:15:00,61.64,61.66,61.6,61.63,26900.0,39.4535,39.4664,39.4279,39.4471,26900.0
2007-05-25 10:20:00,61.61,61.68,61.61,61.62,28000.0,39.4343,39.4792,39.4343,39.4407,28000.0
2007-05-25 10:25:00,61.62,61.65,61.61,61.64,21600.0,39.4407,39.4599,39.4343,39.4535,21600.0
2007-05-25 10:30:00,61.67,61.69,61.62,61.62,26900.0,39.4728,39.4856,39.4407,39.4407,26900.0
2007-05-25 10:35:00,61.62,61.65,61.52,61.65,44600.0,39.4407,39.4599,39.3767,39.4599,44600.0
2007-05-25 10:40:00,61.65,61.67,61.58,61.63,43200.0,39.4599,39.4728,39.4151,39.4471,43200.0
2007-05-25 10:45:00,61.63,61.64,61.6,61.6,15000.0,39.4471,39.4535,39.4279,39.4279,15000.0
2007-05-25 10:50:00,61.6,61.68,61.55,61.62,52900.0,39.4279,39.4792,39.3959,39.4407,52900.0
2007-05-25 10:55:00,61.63,61.65,61.61,61.62,20900.0,39.4471,39.4599,39.4343,39.4407,20900.0
2007-05-25 11:00:00,61.63,61.65,61.58,61.6,37200.0,39.4471,39.4599,39.4151,39.4279,37200.0
2007-05-25 11:05:00,61.6,61.62,61.56,61.6,29700.0,39.4279,39.4407,39.4023,39.4279,29700.0
2007-05-25 11:10:00,61.6,61.61,61.58,61.6,15200.0,39.4279,39.4343,39.4151,39.4279,15200.0
2007-05-25 11:15:00,61.6,61.63,61.59,61.61,15500.0,39.4279,39.4471,39.4215,39.4343,15500.0
2007-05-25 11:20:00,61.63,61.64,61.57,61.57,62700.0,39.4471,39.4535,39.4087,39.4087,62700.0
2007-05-25 11:25:00,61.57,61.57,61.48,61.49,22700.0,39.4087,39.4087,39.3511,39.3575,22700.0
2007-05-25 11:30:00,61.48,61.52,61.46,61.46,78200.0,39.3511,39.3767,39.3383,39.3383,78200.0
2007-05-25 11:35:00,61.45,61.47,61.44,61.46,14000.0,39.3319,39.3447,39.3255,39.3383,14000.0
2007-05-25 11:40:00,61.48,61.52,61.47,61.48,36600.0,39.3511,39.3767,39.3447,39.3511,36600.0
2007-05-25 11:45:00,61.48,61.52,61.48,61.5,32200.0,39.3511,39.3767,39.3511,39.3639,32200.0
2007-05-25 11:50:00,61.5,61.5,61.47,61.47,11400.0,39.3639,39.3639,39.3447,39.3447,11400.0
2007-05-25 11:55:00,61.49,61.49,61.47,61.49,11600.0,39.3575,39.3575,39.3447,39.3575,11600.0
2007-05-25 12:00:00,61.49,61.5,61.47,61.48,18200.0,39.3575,39.3639,39.3447,39.3511,18200.0
2007-05-25 12:05:00,61.48,61.48,61.41,61.43,22000.0,39.3511,39.3511,39.3063,39.3191,22000.0
2007-05-25 12:10:00,61.42,61.43,61.35,61.37,29700.0,39.3127,39.3191,39.2679,39.2807,29700.0
2007-05-25 12:15:00,61.36,61.37,61.33,61.34,21700.0,39.2743,39.2807,39.2551,39.2615,21700.0
2007-05-25 12:20:00,61.34,61.37,61.33,61.35,11900.0,39.2615,39.2807,39.2551,39.2679,11900.0
2007-05-25 12:25:00,61.35,61.35,61.25,61.31,22500.0,39.2679,39.2679,39.2039,39.2423,22500.0
2007-05-25 12:30:00,61.29,61.31,61.27,61.31,23800.0,39.2295,39.2423,39.2167,39.2423,23800.0
2007-05-25 12:35:00,61.31,61.37,61.31,61.37,9300.0,39.2423,39.2807,39.2423,39.2807,9300.0
2007-05-25 12:40:00,61.37,61.38,61.34,61.34,15600.0,39.2807,39.2871,39.2615,39.2615,15600.0
2007-05-25 12:45:00,61.34,61.36,61.34,61.36,8100.0,39.2615,39.2743,39.2615,39.2743,8100.0
2007-05-25 12:50:00,61.36,61.38,61.35,61.35,27400.0,39.2743,39.2871,39.2679,39.2679,27400.0
2007-05-25 12:55:00,61.35,61.38,61.32,61.32,14100.0,39.2679,39.2871,39.2487,39.2487,14100.0
2007-05-25 13:00:00,61.32,61.35,61.32,61.32,10200.0,39.2487,39.2679,39.2487,39.2487,10200.0
2007-05-25 13:05:00,61.33,61.35,61.33,61.35,12900.0,39.2551,39.2679,39.2551,39.2679,12900.0
2007-05-25 13:10:00,61.35,61.41,61.34,61.38,27600.0,39.2679,39.3063,39.2615,39.2871,27600.0
2007-05-25 13:15:00,61.39,61.43,61.38,61.42,17300.0,39.2935,39.3191,39.2871,39.3127,17300.0
2007-05-25 13:20:00,61.4,61.44,61.39,61.43,8800.0,39.2999,39.3255,39.2935,39.3191,8800.0
2007-05-25 13:25:00,61.43,61.44,61.41,61.42,3800.0,39.3191,39.3255,39.3063,39.3127,3800.0
2007-05-25 13:30:00,61.43,61.46,61.42,61.46,21900.0,39.3191,39.3383,39.3127,39.3383,21900.0
2007-05-25 13:35:00,61.46,61.46,61.43,61.43,10900.0,39.3383,39.3383,39.3191,39.3191,10900.0
2007-05-25 13:40:00,61.43,61.44,61.42,61.42,19000.0,39.3191,39.3255,39.3127,39.3127,19000.0
2007-05-25 13:45:00,61.42,61.45,61.42,61.44,32800.0,39.3127,39.3319,39.3127,39.3255,32800.0
2007-05-25 13:50:00,61.45,61.46,61.43,61.44,17800.0,39.3319,39.3383,39.3191,39.3255,17800.0
2007-05-25 13:55:00,61.45,61.46,61.44,61.45,10400.0,39.3319,39.3383,39.3255,39.3319,10400.0
2007-05-25 14:00:00,61.45,61.47,61.44,61.46,23400.0,39.3319,39.3447,39.3255,39.3383,23400.0
2007-05-25 14:05:00,61.47,61.47,61.43,61.43,19800.0,39.3447,39.3447,39.3191,39.3191,19800.0
2007-05-25 14:10:00,61.42,61.44,61.22,61.33,131500.0,39.3127,39.3255,39.1847,39.2551,131500.0
2007-05-25 14:15:00,61.33,61.34,61.26,61.3,21400.0,39.2551,39.2615,39.2103,39.2359,21400.0
2007-05-25 14:20:00,61.29,61.34,61.29,61.32,15100.0,39.2295,39.2615,39.2295,39.2487,15100.0
2007-05-25 14:25:00,61.32,61.33,61.29,61.31,30300.0,39.2487,39.2551,39.2295,39.2423,30300.0
2007-05-25 14:30:00,61.31,61.32,61.3,61.31,14200.0,39.2423,39.2487,39.2359,39.2423,14200.0
2007-05-25 14:35:00,61.31,61.33,61.28,61.29,22900.0,39.2423,39.2551,39.2231,39.2295,22900.0
2007-05-25 14:40:00,61.29,61.39,61.29,61.39,15700.0,39.2295,39.2935,39.2295,39.2935,15700.0
2007-05-25 14:45:00,61.4,61.43,61.37,61.37,14600.0,39.2999,39.3191,39.2807,39.2807,14600.0
2007-05-25 14:50:00,61.37,61.38,61.31,61.32,19500.0,39.2807,39.2871,39.2423,39.2487,19500.0
2007-05-25 14:55:00,61.33,61.35,61.3,61.32,22500.0,39.2551,39.2679,39.2359,39.2487,22500.0
2007-05-25 15:00:00,61.31,61.33,61.29,61.31,21300.0,39.2423,39.2551,39.2295,39.2423,21300.0
2007-05-25 15:05:00,61.3,61.33,61.29,61.29,23600.0,39.2359,39.2551,39.2295,39.2295,23600.0
2007-05-25 15:10:00,61.29,61.36,61.28,61.3,42600.0,39.2295,39.2743,39.2231,39.2359,42600.0
2007-05-25 15:15:00,61.31,61.33,61.29,61.3,25600.0,39.2423,39.2551,39.2295,39.2359,25600.0
2007-05-25 15:20:00,61.31,61.33,61.3,61.32,30800.0,39.2423,39.2551,39.2359,39.2487,30800.0
2007-05-25 15:25:00,61.33,61.38,61.3,61.36,78800.0,39.2551,39.2871,39.2359,39.2743,78800.0
2007-05-25 15:30:00,61.36,61.37,61.33,61.35,21600.0,39.2743,39.2807,39.2551,39.2679,21600.0
2007-05-25 15:35:00,61.35,61.39,61.34,61.35,33500.0,39.2679,39.2935,39.2615,39.2679,33500.0
2007-05-25 15:40:00,61.35,61.43,61.35,61.41,50100.0,39.2679,39.3191,39.2679,39.3063,50100.0
2007-05-25 15:45:00,61.41,61.45,61.41,61.43,31600.0,39.3063,39.3319,39.3063,39.3191,31600.0
2007-05-25 15:50:00,61.43,61.45,61.4,61.41,51200.0,39.3191,39.3319,39.2999,39.3063,51200.0
2007-05-25 15:55:00,61.4,61.41,61.33,61.36,53200.0,39.2999,39.3063,39.2551,39.2743,53200.0
2007-05-29 09:30:00,61.66,61.71,61.46,61.68,39400.0,39.4664,39.4984,39.3383,39.4792,39400.0
2007-05-29 09:35:00,61.69,61.72,61.62,61.7,25300.0,39.4856,39.5048,39.4407,39.492,25300.0
2007-05-29 09:40:00,61.67,61.67,61.52,61.64,48000.0,39.4728,39.4728,39.3767,39.4535,48000.0
2007-05-29 09:45:00,61.64,61.67,61.58,61.67,36600.0,39.4535,39.4728,39.4151,39.4728,36600.0
2007-05-29 09:50:00,61.65,61.65,61.59,61.62,38600.0,39.4599,39.4599,39.4215,39.4407,38600.0
2007-05-29 09:55:00,61.62,61.65,61.55,61.6,61100.0,39.4407,39.4599,39.3959,39.4279,61100.0
2007-05-29 10:00:00,61.61,61.65,61.57,61.61,40400.0,39.4343,39.4599,39.4087,39.4343,40400.0
2007-05-29 10:05:00,61.6,61.62,61.55,61.58,33300.0,39.4279,39.4407,39.3959,39.4151,33300.0
2007-05-29 10:10:00,61.57,61.59,61.55,61.58,43800.0,39.4087,39.4215,39.3959,39.4151,43800.0
2007-05-29 10:15:00,61.57,61.62,61.56,61.6,42400.0,39.4087,39.4407,39.4023,39.4279,42400.0
2007-05-29 10:20:00,61.59,61.6,61.58,61.6,19600.0,39.4215,39.4279,39.4151,39.4279,19600.0
2007-05-29 10:25:00,61.6,61.63,61.59,61.62,18300.0,39.4279,39.4471,39.4215,39.4407,18300.0
2007-05-29 10:30:00,61.61,61.62,61.55,61.55,36400.0,39.4343,39.4407,39.3959,39.3959,36400.0
2007-05-29 10:35:00,61.55,61.61,61.55,61.6,26200.0,39.3959,39.4343,39.3959,39.4279,26200.0
2007-05-29 10:40:00,61.6,61.61,61.54,61.56,27300.0,39.4279,39.4343,39.3895,39.4023,27300.0
2007-05-29 10:45:00,61.55,61.62,61.55,61.56,39400.0,39.3959,39.4407,39.3959,39.4023,39400.0
2007-05-29 10:50:00,61.56,61.64,61.56,61.6,32800.0,39.4023,39.4535,39.4023,39.4279,32800.0
2007-05-29 10:55:00,61.59,61.59,61.55,61.57,25500.0,39.4215,39.4215,39.3959,39.4087,25500.0
2007-05-29 11:00:00,61.57,61.58,61.5,61.55,37000.0,39.4087,39.4151,39.3639,39.3959,37000.0
2007-05-29 11:05:00,61.55,61.57,61.55,61.55,27800.0,39.3959,39.4087,39.3959,39.3959,27800.0
2007-05-29 11:10:00,61.56,61.59,61.56,61.59,28500.0,39.4023,39.4215,39.4023,39.4215,28500.0
2007-05-29 11:15:00,61.58,61.59,61.55,61.57,13600.0,39.4151,39.4215,39.3959,39.4087,13600.0
2007-05-29 11:20:00,61.57,61.59,61.57,61.57,43100.0,39.4087,39.4215,39.4087,39.4087,43100.0
2007-05-29 11:25:00,61.57,61.63,61.55,61.62,57900.0,39.4087,39.4471,39.3959,39.4407,57900.0
2007-05-29 11:30:00,61.61,61.68,61.61,61.67,48700.0,39.4343,39.4792,39.4343,39.4728,48700.0
2007-05-29 11:35:00,61.68,61.7,61.61,61.63,39000.0,39.4792,39.492,39.4343,39.4471,39000.0
2007-05-29 11:40:00,61.61,61.67,61.61,61.67,20600.0,39.4343,39.4728,39.4343,39.4728,20600.0
2007-05-29 11:45:00,61.66,61.68,61.62,61.65,33000.0,39.4664,39.4792,39.4407,39.4599,33000.0
2007-05-29 11:50:00,61.65,61.68,61.63,61.65,22500.0,39.4599,39.4792,39.4471,39.4599,22500.0
2007-05-29 11:55:00,61.64,61.68,61.56,61.57,48500.0,39.4535,39.4792,39.4023,39.4087,48500.0
2007-05-29 12:00:00,61.57,61.58,61.55,61.55,20800.0,39.4087,39.4151,39.3959,39.3959,20800.0
2007-05-29 12:05:00,61.56,61.59,61.55,61.58,8500.0,39.4023,39.4215,39.3959,39.4151,8500.0
2007-05-29 12:10:00,61.57,61.6,61.56,61.56,14100.0,39.4087,39.4279,39.4023,39.4023,14100.0
2007-05-29 12:15:00,61.55,61.59,61.53,61.59,21100.0,39.3959,39.4215,39.3831,39.4215,21100.0
2007-05-29 12:20:00,61.6,61.62,61.59,61.59,17100.0,39.4279,39.4407,39.4215,39.4215,17100.0
2007-05-29 12:25:00,61.59,61.6,61.53,61.54,12600.0,39.4215,39.4279,39.3831,39.3895,12600.0
2007-05-29 12:30:00,61.53,61.58,61.52,61.52,25400.0,39.3831,39.4151,39.3767,39.3767,25400.0
2007-05-29 12:35:00,61.54,61.6,61.53,61.58,16500.0,39.3895,39.4279,39.3831,39.4151,16500.0
2007-05-29 12:40:00,61.57,61.58,61.54,61.58,16200.0,39.4087,39.4151,39.3895,39.4151,16200.0
2007-05-29 12:45:00,61.57,61.59,61.56,61.57,13400.0,39.4087,39.4215,39.4023,39.4087,13400.0
2007-05-29 12:50:00,61.56,61.57,61.55,61.56,6400.0,39.4023,39.4087,39.3959,39.4023,6400.0
2007-05-29 12:55:00,61.56,61.57,61.54,61.55,12100.0,39.4023,39.4087,39.3895,39.3959,12100.0
2007-05-29 13:00:00,61.54,61.56,61.54,61.56,11100.0,39.3895,39.4023,39.3895,39.4023,11100.0
2007-05-29 13:05:00,61.56,61.57,61.55,61.56,9000.0,39.4023,39.4087,39.3959,39.4023,9000.0
2007-05-29 13:10:00,61.56,61.6,61.56,61.57,13600.0,39.4023,39.4279,39.4023,39.4087,13600.0
2007-05-29 13:15:00,61.56,61.56,61.55,61.55,9400.0,39.4023,39.4023,39.3959,39.3959,9400.0
2007-05-29 13:20:00,61.55,61.55,61.45,61.47,30600.0,39.3959,39.3959,39.3319,39.3447,30600.0
2007-05-29 13:25:00,61.46,61.51,61.46,61.5,14600.0,39.3383,39.3703,39.3383,39.3639,14600.0
2007-05-29 13:30:00,61.5,61.5,61.48,61.49,11200.0,39.3639,39.3639,39.3511,39.3575,11200.0
2007-05-29 13:35:00,61.48,61.52,61.42,61.42,16800.0,39.3511,39.3767,39.3127,39.3127,16800.0
2007-05-29 13:40:00,61.43,61.49,61.43,61.46,14600.0,39.3191,39.3575,39.3191,39.3383,14600.0
2007-05-29 13:45:00,61.46,61.48,61.46,61.46,8200.0,39.3383,39.3511,39.3383,39.3383,8200.0
2007-05-29 13:50:00,61.46,61.53,61.46,61.53,18100.0,39.3383,39.3831,39.3383,39.3831,18100.0
2007-05-29 13:55:00,61.53,61.55,61.52,61.55,11100.0,39.3831,39.3959,39.3767,39.3959,11100.0
2007-05-29 14:00:00,61.55,61.56,61.47,61.47,12500.0,39.3959,39.4023,39.3447,39.3447,12500.0
2007-05-29 14:05:00,61.48,61.56,61.47,61.53,20000.0,39.3511,39.4023,39.3447,39.3831,20000.0
2007-05-29 14:10:00,61.53,61.54,61.49,61.51,24800.0,39.3831,39.3895,39.3575,39.3703,24800.0
2007-05-29 14:15:00,61.51,61.52,61.45,61.48,23600.0,39.3703,39.3767,39.3319,39.3511,23600.0
2007-05-29 14:20:00,61.48,61.51,61.48,61.49,7400.0,39.3511,39.3703,39.3511,39.3575,7400.0
2007-05-29 14:25:00,61.48,61.53,61.46,61.48,34200.0,39.3511,39.3831,39.3383,39.3511,34200.0
2007-05-29 14:30:00,61.48,61.49,61.46,61.49,34700.0,39.3511,39.3575,39.3383,39.3575,34700.0
2007-05-29 14:35:00,61.49,61.53,61.47,61.5,16100.0,39.3575,39.3831,39.3447,39.3639,16100.0
2007-05-29 14:40:00,61.5,61.56,61.5,61.53,17300.0,39.3639,39.4023,39.3639,39.3831,17300.0
2007-05-29 14:45:00,61.53,61.58,61.53,61.57,25000.0,39.3831,39.4151,39.3831,39.4087,25000.0
2007-05-29 14:50:00,61.58,61.58,61.55,61.55,18200.0,39.4151,39.4151,39.3959,39.3959,18200.0
2007-05-29 14:55:00,61.56,61.57,61.5,61.51,28300.0,39.4023,39.4087,39.3639,39.3703,28300.0
2007-05-29 15:00:00,61.5,61.55,61.5,61.55,25600.0,39.3639,39.3959,39.3639,39.3959,25600.0
2007-05-29 15:05:00,61.54,61.56,61.52,61.53,24000.0,39.3895,39.4023,39.3767,39.3831,24000.0
2007-05-29 15:10:00,61.55,61.55,61.53,61.54,16000.0,39.3959,39.3959,39.3831,39.3895,16000.0
2007-05-29 15:15:00,61.55,61.56,61.51,61.54,36600.0,39.3959,39.4023,39.3703,39.3895,36600.0
2007-05-29 15:20:00,61.54,61.57,61.54,61.56,37300.0,39.3895,39.4087,39.3895,39.4023,37300.0
2007-05-29 15:25:00,61.56,61.56,61.53,61.53,22800.0,39.4023,39.4023,39.3831,39.3831,22800.0
2007-05-29 15:30:00,61.52,61.53,61.46,61.47,30700.0,39.3767,39.3831,39.3383,39.3447,30700.0
2007-05-29 15:35:00,61.47,61.54,61.47,61.51,27800.0,39.3447,39.3895,39.3447,39.3703,27800.0
2007-05-29 15:40:00,61.51,61.61,61.51,61.59,54500.0,39.3703,39.4343,39.3703,39.4215,54500.0
2007-05-29 15:45:00,61.59,61.63,61.59,61.62,44900.0,39.4215,39.4471,39.4215,39.4407,44900.0
2007-05-29 15:50:00,61.63,61.7,61.58,61.61,82000.0,39.4471,39.492,39.4151,39.4343,82000.0
2007-05-29 15:55:00,61.61,61.63,61.5,61.6,76900.0,39.4343,39.4471,39.3639,39.4279,76900.0
2007-05-30 09:30:00,61.11,61.46,61.03,61.32,82400.0,39.3553,39.5807,39.3037,39.4905,82400.0
2007-05-30 09:35:00,61.27,61.4,61.23,61.28,29000.0,39.4583,39.542,39.4325,39.4647,29000.0
2007-05-30 09:40:00,61.33,61.38,61.2,61.22,38500.0,39.4969,39.5291,39.4132,39.4261,38500.0
2007-05-30 09:45:00,61.22,61.29,61.11,61.21,41100.0,39.4261,39.4712,39.3553,39.4197,41100.0
2007-05-30 09:50:00,61.21,61.3,61.21,61.23,19200.0,39.4197,39.4776,39.4197,39.4325,19200.0
2007-05-30 09:55:00,61.23,61.27,61.22,61.24,28500.0,39.4325,39.4583,39.4261,39.439,28500.0
2007-05-30 10:00:00,61.24,61.27,61.22,61.22,24600.0,39.439,39.4583,39.4261,39.4261,24600.0
2007-05-30 10:05:00,61.25,61.26,61.22,61.24,11400.0,39.4454,39.4519,39.4261,39.439,11400.0
2007-05-30 10:10:00,61.24,61.26,61.18,61.22,55700.0,39.439,39.4519,39.4003,39.4261,55700.0
2007-05-30 10:15:00,61.22,61.27,61.22,61.24,30300.0,39.4261,39.4583,39.4261,39.439,30300.0
2007-05-30 10:20:00,61.22,61.25,61.15,61.17,26700.0,39.4261,39.4454,39.381,39.3939,26700.0
2007-05-30 10:25:00,61.17,61.2,61.15,61.15,16500.0,39.3939,39.4132,39.381,39.381,16500.0
2007-05-30 10:30:00,61.15,61.2,61.1,61.1,25900.0,39.381,39.4132,39.3488,39.3488,25900.0
2007-05-30 10:35:00,61.1,61.13,61.1,61.13,22400.0,39.3488,39.3681,39.3488,39.3681,22400.0
2007-05-30 10:40:00,61.13,61.16,61.12,61.14,15300.0,39.3681,39.3875,39.3617,39.3746,15300.0
2007-05-30 10:45:00,61.16,61.17,61.11,61.14,35700.0,39.3875,39.3939,39.3553,39.3746,35700.0
2007-05-30 10:50:00,61.14,61.16,61.05,61.09,55900.0,39.3746,39.3875,39.3166,39.3424,55900.0
2007-05-30 10:55:00,61.12,61.12,61.06,61.07,22100.0,39.3617,39.3617,39.3231,39.3295,22100.0
2007-05-30 11:00:00,61.08,61.11,61.06,61.09,18600.0,39.3359,39.3553,39.3231,39.3424,18600.0
2007-05-30 11:05:00,61.09,61.1,61.08,61.08,13400.0,39.3424,39.3488,39.3359,39.3359,13400.0
2007-05-30 11:10:00,61.09,61.12,61.09,61.11,30400.0,39.3424,39.3617,39.3424,39.3553,30400.0
2007-05-30 11:15:00,61.12,61.15,61.11,61.14,20500.0,39.3617,39.381,39.3553,39.3746,20500.0
2007-05-30 11:20:00,61.15,61.19,61.12,61.18,35300.0,39.381,39.4068,39.3617,39.4003,35300.0
2007-05-30 11:25:00,61.17,61.18,61.13,61.13,18500.0,39.3939,39.4003,39.3681,39.3681,18500.0
2007-05-30 11:30:00,61.14,61.18,61.13,61.16,24600.0,39.3746,39.4003,39.3681,39.3875,24600.0
2007-05-30 11:35:00,61.17,61.17,61.14,61.17,15900.0,39.3939,39.3939,39.3746,39.3939,15900.0
2007-05-30 11:40:00,61.17,61.19,61.16,61.17,23700.0,39.3939,39.4068,39.3875,39.3939,23700.0
2007-05-30 11:45:00,61.17,61.17,61.14,61.15,8900.0,39.3939,39.3939,39.3746,39.381,8900.0
2007-05-30 11:50:00,61.15,61.19,61.15,61.18,25600.0,39.381,39.4068,39.381,39.4003,25600.0
2007-05-30 11:55:00,61.18,61.2,61.15,61.15,21500.0,39.4003,39.4132,39.381,39.381,21500.0
2007-05-30 12:00:00,61.16,61.21,61.15,61.19,13900.0,39.3875,39.4197,39.381,39.4068,13900.0
2007-05-30 12:05:00,61.2,61.23,61.17,61.18,21900.0,39.4132,39.4325,39.3939,39.4003,21900.0
2007-05-30 12:10:00,61.19,61.23,61.17,61.2,35700.0,39.4068,39.4325,39.3939,39.4132,35700.0
2007-05-30 12:15:00,61.21,61.25,61.21,61.21,17500.0,39.4197,39.4454,39.4197,39.4197,17500.0
2007-05-30 12:20:00,61.22,61.3,61.22,61.26,31200.0,39.4261,39.4776,39.4261,39.4519,31200.0
2007-05-30 12:25:00,61.26,61.34,61.26,61.31,14000.0,39.4519,39.5034,39.4519,39.4841,14000.0
2007-05-30 12:30:00,61.33,61.33,61.28,61.3,19700.0,39.4969,39.4969,39.4647,39.4776,19700.0
2007-05-30 12:35:00,61.3,61.38,61.28,61.38,39100.0,39.4776,39.5291,39.4647,39.5291,39100.0
2007-05-30 12:40:00,61.37,61.4,61.36,61.39,17000.0,39.5227,39.542,39.5163,39.5356,17000.0
2007-05-30 12:45:00,61.4,61.44,61.38,61.4,17600.0,39.542,39.5678,39.5291,39.542,17600.0
2007-05-30 12:50:00,61.4,61.4,61.34,61.34,52800.0,39.542,39.542,39.5034,39.5034,52800.0
2007-05-30 12:55:00,61.35,61.36,61.33,61.33,10300.0,39.5098,39.5163,39.4969,39.4969,10300.0
2007-05-30 13:00:00,61.34,61.37,61.33,61.35,24300.0,39.5034,39.5227,39.4969,39.5098,24300.0
2007-05-30 13:05:00,61.36,61.36,61.34,61.34,8100.0,39.5163,39.5163,39.5034,39.5034,8100.0
2007-05-30 13:10:00,61.34,61.34,61.31,61.33,13100.0,39.5034,39.5034,39.4841,39.4969,13100.0
2007-05-30 13:15:00,61.33,61.34,61.33,61.33,9500.0,39.4969,39.5034,39.4969,39.4969,9500.0
2007-05-30 13:20:00,61.34,61.36,61.33,61.36,16200.0,39.5034,39.5163,39.4969,39.5163,16200.0
2007-05-30 13:25:00,61.35,61.37,61.34,61.35,19200.0,39.5098,39.5227,39.5034,39.5098,19200.0
2007-05-30 13:30:00,61.36,61.38,61.34,61.37,17500.0,39.5163,39.5291,39.5034,39.5227,17500.0
2007-05-30 13:35:00,61.37,61.39,61.34,61.37,20300.0,39.5227,39.5356,39.5034,39.5227,20300.0
2007-05-30 13:40:00,61.37,61.37,61.3,61.3,14300.0,39.5227,39.5227,39.4776,39.4776,14300.0
2007-05-30 13:45:00,61.31,61.36,61.3,61.34,9300.0,39.4841,39.5163,39.4776,39.5034,9300.0
2007-05-30 13:50:00,61.36,61.37,61.33,61.35,9400.0,39.5163,39.5227,39.4969,39.5098,9400.0
2007-05-30 13:55:00,61.35,61.41,61.34,61.41,18400.0,39.5098,39.5485,39.5034,39.5485,18400.0
2007-05-30 14:00:00,61.42,61.47,61.31,61.31,50100.0,39.5549,39.5871,39.4841,39.4841,50100.0
2007-05-30 14:05:00,61.31,61.45,61.24,61.33,31600.0,39.4841,39.5742,39.439,39.4969,31600.0
2007-05-30 14:10:00,61.36,61.52,61.36,61.42,42100.0,39.5163,39.6193,39.5163,39.5549,42100.0
2007-05-30 14:15:00,61.44,61.5,61.38,61.43,26500.0,39.5678,39.6064,39.5291,39.5613,26500.0
2007-05-30 14:20:00,61.44,61.44,61.34,61.43,22900.0,39.5678,39.5678,39.5034,39.5613,22900.0
2007-05-30 14:25:00,61.44,61.54,61.41,61.54,22800.0,39.5678,39.6322,39.5485,39.6322,22800.0
2007-05-30 14:30:00,61.54,61.54,61.42,61.51,34500.0,39.6322,39.6322,39.5549,39.6129,34500.0
2007-05-30 14:35:00,61.51,61.57,61.49,61.54,33000.0,39.6129,39.6515,39.6,39.6322,33000.0
2007-05-30 14:40:00,61.56,61.66,61.54,61.65,23000.0,39.6451,39.7095,39.6322,39.703,23000.0
2007-05-30 14:45:00,61.64,61.64,61.57,61.59,28700.0,39.6966,39.6966,39.6515,39.6644,28700.0
2007-05-30 14:50:00,61.58,61.64,61.55,61.64,32500.0,39.6579,39.6966,39.6386,39.6966,32500.0
2007-05-30 14:55:00,61.64,61.67,61.63,61.66,27700.0,39.6966,39.7159,39.6901,39.7095,27700.0
2007-05-30 15:00:00,61.66,61.66,61.61,61.62,41300.0,39.7095,39.7095,39.6773,39.6837,41300.0
2007-05-30 15:05:00,61.61,61.61,61.56,61.58,35500.0,39.6773,39.6773,39.6451,39.6579,35500.0
2007-05-30 15:10:00,61.57,61.58,61.55,61.55,24500.0,39.6515,39.6579,39.6386,39.6386,24500.0
2007-05-30 15:15:00,61.55,61.6,61.55,61.59,28300.0,39.6386,39.6708,39.6386,39.6644,28300.0
2007-05-30 15:20:00,61.59,61.6,61.56,61.57,26400.0,39.6644,39.6708,39.6451,39.6515,26400.0
2007-05-30 15:25:00,61.58,61.59,61.49,61.56,84100.0,39.6579,39.6644,39.6,39.6451,84100.0
2007-05-30 15:30:00,61.56,61.58,61.51,61.57,70500.0,39.6451,39.6579,39.6129,39.6515,70500.0
2007-05-30 15:35:00,61.57,61.57,61.53,61.54,57600.0,39.6515,39.6515,39.6257,39.6322,57600.0
2007-05-30 15:40:00,61.53,61.62,61.5,61.61,129300.0,39.6257,39.6837,39.6064,39.6773,129300.0
2007-05-30 15:45:00,61.62,61.7,61.61,61.65,117900.0,39.6837,39.7352,39.6773,39.703,117900.0
2007-05-30 15:50:00,61.66,61.68,61.62,61.64,95500.0,39.7095,39.7223,39.6837,39.6966,95500.0
2007-05-30 15:55:00,61.64,61.7,61.62,61.7,98500.0,39.6966,39.7352,39.6837,39.7352,98500.0
2007-05-31 09:30:00,61.72,62.0,61.66,61.88,47000.0,39.7481,39.9284,39.7095,39.8511,47000.0
2007-05-31 09:35:00,61.9,61.95,61.87,61.93,17200.0,39.864,39.8962,39.8447,39.8833,17200.0
2007-05-31 09:40:00,61.91,61.94,61.8,61.8,26000.0,39.8705,39.8898,39.7996,39.7996,26000.0
2007-05-31 09:45:00,61.82,61.83,61.75,61.77,24300.0,39.8125,39.8189,39.7674,39.7803,24300.0
2007-05-31 09:50:00,61.77,61.77,61.7,61.74,33000.0,39.7803,39.7803,39.7352,39.761,33000.0
2007-05-31 09:55:00,61.75,61.78,61.75,61.76,17000.0,39.7674,39.7867,39.7674,39.7739,17000.0
2007-05-31 10:00:00,61.76,61.8,61.73,61.76,49600.0,39.7739,39.7996,39.7545,39.7739,49600.0
2007-05-31 10:05:00,61.77,61.8,61.74,61.74,22100.0,39.7803,39.7996,39.761,39.761,22100.0
2007-05-31 10:10:00,61.75,61.76,61.65,61.68,84400.0,39.7674,39.7739,39.703,39.7223,84400.0
2007-05-31 10:15:00,61.68,61.74,61.65,61.72,70500.0,39.7223,39.761,39.703,39.7481,70500.0
2007-05-31 10:20:00,61.71,61.72,61.68,61.68,18300.0,39.7417,39.7481,39.7223,39.7223,18300.0
2007-05-31 10:25:00,61.68,61.73,61.67,61.7,29200.0,39.7223,39.7545,39.7159,39.7352,29200.0
2007-05-31 10:30:00,61.69,61.7,61.58,61.62,64200.0,39.7288,39.7352,39.6579,39.6837,64200.0
2007-05-31 10:35:00,61.62,61.63,61.6,61.6,27400.0,39.6837,39.6901,39.6708,39.6708,27400.0
2007-05-31 10:40:00,61.6,61.6,61.53,61.55,35300.0,39.6708,39.6708,39.6257,39.6386,35300.0
2007-05-31 10:45:00,61.57,61.6,61.5,61.5,28000.0,39.6515,39.6708,39.6064,39.6064,28000.0
2007-05-31 10:50:00,61.5,61.54,61.46,61.51,53300.0,39.6064,39.6322,39.5807,39.6129,53300.0
2007-05-31 10:55:00,61.5,61.57,61.48,61.5,65000.0,39.6064,39.6515,39.5935,39.6064,65000.0
2007-05-31 11:00:00,61.5,61.51,61.43,61.44,39900.0,39.6064,39.6129,39.5613,39.5678,39900.0
2007-05-31 11:05:00,61.42,61.44,61.39,61.4,39800.0,39.5549,39.5678,39.5356,39.542,39800.0
2007-05-31 11:10:00,61.4,61.41,61.37,61.4,32400.0,39.542,39.5485,39.5227,39.542,32400.0
2007-05-31 11:15:00,61.39,61.41,61.36,61.4,53300.0,39.5356,39.5485,39.5163,39.542,53300.0
2007-05-31 11:20:00,61.41,61.41,61.37,61.39,27900.0,39.5485,39.5485,39.5227,39.5356,27900.0
2007-05-31 11:25:00,61.39,61.39,61.29,61.3,55200.0,39.5356,39.5356,39.4712,39.4776,55200.0
2007-05-31 11:30:00,61.3,61.37,61.29,61.34,31500.0,39.4776,39.5227,39.4712,39.5034,31500.0
2007-05-31 11:35:00,61.34,61.4,61.34,61.38,34000.0,39.5034,39.542,39.5034,39.5291,34000.0
2007-05-31 11:40:00,61.38,61.45,61.37,61.38,29400.0,39.5291,39.5742,39.5227,39.5291,29400.0
2007-05-31 11:45:00,61.38,61.39,61.36,61.39,23000.0,39.5291,39.5356,39.5163,39.5356,23000.0
2007-05-31 11:50:00,61.39,61.4,61.37,61.4,17000.0,39.5356,39.542,39.5227,39.542,17000.0
2007-05-31 11:55:00,61.4,61.43,61.39,61.39,18900.0,39.542,39.5613,39.5356,39.5356,18900.0
2007-05-31 12:00:00,61.39,61.44,61.39,61.44,39600.0,39.5356,39.5678,39.5356,39.5678,39600.0
2007-05-31 12:05:00,61.44,61.52,61.41,61.52,58100.0,39.5678,39.6193,39.5485,39.6193,58100.0
2007-05-31 12:10:00,61.51,61.54,61.5,61.52,19200.0,39.6129,39.6322,39.6064,39.6193,19200.0
2007-05-31 12:15:00,61.52,61.57,61.51,61.56,24500.0,39.6193,39.6515,39.6129,39.6451,24500.0
2007-05-31 12:20:00,61.55,61.57,61.53,61.57,24300.0,39.6386,39.6515,39.6257,39.6515,24300.0
2007-05-31 12:25:00,61.55,61.57,61.51,61.51,99700.0,39.6386,39.6515,39.6129,39.6129,99700.0
2007-05-31 12:30:00,61.5,61.54,61.48,61.54,42800.0,39.6064,39.6322,39.5935,39.6322,42800.0
2007-05-31 12:35:00,61.54,61.58,61.54,61.55,39200.0,39.6322,39.6579,39.6322,39.6386,39200.0
2007-05-31 12:40:00,61.55,61.55,61.49,61.49,10300.0,39.6386,39.6386,39.6,39.6,10300.0
2007-05-31 12:45:00,61.48,61.48,61.41,61.41,21400.0,39.5935,39.5935,39.5485,39.5485,21400.0
2007-05-31 12:50:00,61.41,61.44,61.4,61.4,80700.0,39.5485,39.5678,39.542,39.542,80700.0
2007-05-31 12:55:00,61.39,61.41,61.39,61.41,38700.0,39.5356,39.5485,39.5356,39.5485,38700.0
2007-05-31 13:00:00,61.4,61.41,61.38,61.4,36000.0,39.542,39.5485,39.5291,39.542,36000.0
2007-05-31 13:05:00,61.39,61.41,61.39,61.39,39600.0,39.5356,39.5485,39.5356,39.5356,39600.0
2007-05-31 13:10:00,61.39,61.4,61.38,61.39,31300.0,39.5356,39.542,39.5291,39.5356,31300.0
2007-05-31 13:15:00,61.39,61.42,61.38,61.42,45900.0,39.5356,39.5549,39.5291,39.5549,45900.0
2007-05-31 13:20:00,61.42,61.42,61.34,61.34,49200.0,39.5549,39.5549,39.5034,39.5034,49200.0
2007-05-31 13:25:00,61.34,61.35,61.29,61.3,66000.0,39.5034,39.5098,39.4712,39.4776,66000.0
2007-05-31 13:30:00,61.3,61.32,61.3,61.32,20900.0,39.4776,39.4905,39.4776,39.4905,20900.0
2007-05-31 13:35:00,61.33,61.34,61.31,61.34,21400.0,39.4969,39.5034,39.4841,39.5034,21400.0
2007-05-31 13:40:00,61.34,61.38,61.33,61.36,54000.0,39.5034,39.5291,39.4969,39.5163,54000.0
2007-05-31 13:45:00,61.36,61.41,61.35,61.4,47300.0,39.5163,39.5485,39.5098,39.542,47300.0
2007-05-31 13:50:00,61.39,61.41,61.36,61.41,52400.0,39.5356,39.5485,39.5163,39.5485,52400.0
2007-05-31 13:55:00,61.41,61.42,61.39,61.4,49700.0,39.5485,39.5549,39.5356,39.542,49700.0
2007-05-31 14:00:00,61.4,61.41,61.38,61.39,43300.0,39.542,39.5485,39.5291,39.5356,43300.0
2007-05-31 14:05:00,61.4,61.45,61.38,61.43,48700.0,39.542,39.5742,39.5291,39.5613,48700.0
2007-05-31 14:10:00,61.43,61.5,61.41,61.5,22400.0,39.5613,39.6064,39.5485,39.6064,22400.0
2007-05-31 14:15:00,61.5,61.51,61.41,61.45,30900.0,39.6064,39.6129,39.5485,39.5742,30900.0
2007-05-31 14:20:00,61.44,61.46,61.39,61.41,34400.0,39.5678,39.5807,39.5356,39.5485,34400.0
2007-05-31 14:25:00,61.42,61.47,61.4,61.4,38200.0,39.5549,39.5871,39.542,39.542,38200.0
2007-05-31 14:30:00,61.41,61.45,61.38,61.44,21400.0,39.5485,39.5742,39.5291,39.5678,21400.0
2007-05-31 14:35:00,61.44,61.46,61.43,61.46,21800.0,39.5678,39.5807,39.5613,39.5807,21800.0
2007-05-31 14:40:00,61.46,61.47,61.44,61.47,34400.0,39.5807,39.5871,39.5678,39.5871,34400.0
2007-05-31 14:45:00,61.46,61.48,61.46,61.48,13800.0,39.5807,39.5935,39.5807,39.5935,13800.0
2007-05-31 14:50:00,61.48,61.55,61.47,61.54,47400.0,39.5935,39.6386,39.5871,39.6322,47400.0
2007-05-31 14:55:00,61.54,61.54,61.48,61.5,45900.0,39.6322,39.6322,39.5935,39.6064,45900.0
2007-05-31 15:00:00,61.48,61.5,61.47,61.47,29900.0,39.5935,39.6064,39.5871,39.5871,29900.0
2007-05-31 15:05:00,61.48,61.48,61.46,61.46,29700.0,39.5935,39.5935,39.5807,39.5807,29700.0
2007-05-31 15:10:00,61.46,61.51,61.46,61.5,40500.0,39.5807,39.6129,39.5807,39.6064,40500.0
2007-05-31 15:15:00,61.5,61.51,61.48,61.5,29400.0,39.6064,39.6129,39.5935,39.6064,29400.0
2007-05-31 15:20:00,61.5,61.53,61.49,61.51,35200.0,39.6064,39.6257,39.6,39.6129,35200.0
2007-05-31 15:25:00,61.51,61.52,61.46,61.47,25100.0,39.6129,39.6193,39.5807,39.5871,25100.0
2007-05-31 15:30:00,61.46,61.5,61.46,61.49,53300.0,39.5807,39.6064,39.5807,39.6,53300.0
2007-05-31 15:35:00,61.49,61.57,61.49,61.51,68100.0,39.6,39.6515,39.6,39.6129,68100.0
2007-05-31 15:40:00,61.52,61.52,61.47,61.51,131800.0,39.6193,39.6193,39.5871,39.6129,131800.0
2007-05-31 15:45:00,61.51,61.55,61.51,61.55,44700.0,39.6129,39.6386,39.6129,39.6386,44700.0
2007-05-31 15:50:00,61.55,61.55,61.46,61.49,69000.0,39.6386,39.6386,39.5807,39.6,69000.0
2007-05-31 15:55:00,61.49,61.53,61.47,61.48,84300.0,39.6,39.6257,39.5871,39.5935,84300.0
2007-06-01 09:30:00,61.53,61.63,61.28,61.41,84700.0,39.6257,39.6901,39.4647,39.5485,84700.0
2007-06-01 09:35:00,61.41,61.52,61.37,61.44,49000.0,39.5485,39.6193,39.5227,39.5678,49000.0
2007-06-01 09:40:00,61.44,61.5,61.4,61.47,33300.0,39.5678,39.6064,39.542,39.5871,33300.0
2007-06-01 09:45:00,61.47,61.5,61.38,61.38,46600.0,39.5871,39.6064,39.5291,39.5291,46600.0
2007-06-01 09:50:00,61.39,61.4,61.34,61.34,37300.0,39.5356,39.542,39.5034,39.5034,37300.0
2007-06-01 09:55:00,61.34,61.38,61.33,61.36,21500.0,39.5034,39.5291,39.4969,39.5163,21500.0
2007-06-01 10:00:00,61.36,61.53,61.33,61.5,96800.0,39.5163,39.6257,39.4969,39.6064,96800.0
2007-06-01 10:05:00,61.51,61.54,61.45,61.46,40700.0,39.6129,39.6322,39.5742,39.5807,40700.0
2007-06-01 10:10:00,61.45,61.48,61.45,61.45,39100.0,39.5742,39.5935,39.5742,39.5742,39100.0
2007-06-01 10:15:00,61.46,61.51,61.45,61.51,38800.0,39.5807,39.6129,39.5742,39.6129,38800.0
2007-06-01 10:20:00,61.5,61.55,61.45,61.45,95800.0,39.6064,39.6386,39.5742,39.5742,95800.0
2007-06-01 10:25:00,61.45,61.51,61.42,61.5,58700.0,39.5742,39.6129,39.5549,39.6064,58700.0
2007-06-01 10:30:00,61.5,61.51,61.46,61.48,89100.0,39.6064,39.6129,39.5807,39.5935,89100.0
2007-06-01 10:35:00,61.5,61.53,61.47,61.51,71700.0,39.6064,39.6257,39.5871,39.6129,71700.0
2007-06-01 10:40:00,61.51,61.53,61.49,61.51,49600.0,39.6129,39.6257,39.6,39.6129,49600.0
2007-06-01 10:45:00,61.51,61.53,61.46,61.46,29500.0,39.6129,39.6257,39.5807,39.5807,29500.0
2007-06-01 10:50:00,61.46,61.51,61.38,61.4,43000.0,39.5807,39.6129,39.5291,39.542,43000.0
2007-06-01 10:55:00,61.4,61.5,61.38,61.47,28800.0,39.542,39.6064,39.5291,39.5871,28800.0
2007-06-01 11:00:00,61.48,61.52,61.41,61.43,28900.0,39.5935,39.6193,39.5485,39.5613,28900.0
2007-06-01 11:05:00,61.41,61.48,61.41,61.46,37800.0,39.5485,39.5935,39.5485,39.5807,37800.0
2007-06-01 11:10:00,61.46,61.47,61.38,61.39,23700.0,39.5807,39.5871,39.5291,39.5356,23700.0
2007-06-01 11:15:00,61.38,61.39,61.35,61.36,34800.0,39.5291,39.5356,39.5098,39.5163,34800.0
2007-06-01 11:20:00,61.36,61.39,61.35,61.39,36900.0,39.5163,39.5356,39.5098,39.5356,36900.0
2007-06-01 11:25:00,61.4,61.48,61.37,61.38,48100.0,39.542,39.5935,39.5227,39.5291,48100.0
2007-06-01 11:30:00,61.38,61.41,61.37,61.4,22300.0,39.5291,39.5485,39.5227,39.542,22300.0
2007-06-01 11:35:00,61.41,61.42,61.38,61.41,39100.0,39.5485,39.5549,39.5291,39.5485,39100.0
2007-06-01 11:40:00,61.4,61.46,61.39,61.42,27200.0,39.542,39.5807,39.5356,39.5549,27200.0
2007-06-01 11:45:00,61.43,61.43,61.38,61.41,47600.0,39.5613,39.5613,39.5291,39.5485,47600.0
2007-06-01 11:50:00,61.41,61.46,61.41,61.45,22400.0,39.5485,39.5807,39.5485,39.5742,22400.0
2007-06-01 11:55:00,61.45,61.52,61.45,61.49,35300.0,39.5742,39.6193,39.5742,39.6,35300.0
2007-06-01 12:00:00,61.5,61.5,61.42,61.43,68300.0,39.6064,39.6064,39.5549,39.5613,68300.0
2007-06-01 12:05:00,61.42,61.43,61.38,61.39,52800.0,39.5549,39.5613,39.5291,39.5356,52800.0
2007-06-01 12:10:00,61.4,61.44,61.39,61.43,40500.0,39.542,39.5678,39.5356,39.5613,40500.0
2007-06-01 12:15:00,61.43,61.44,61.36,61.36,22900.0,39.5613,39.5678,39.5163,39.5163,22900.0
2007-06-01 12:20:00,61.36,61.41,61.33,61.4,85300.0,39.5163,39.5485,39.4969,39.542,85300.0
2007-06-01 12:25:00,61.4,61.41,61.36,61.39,24300.0,39.542,39.5485,39.5163,39.5356,24300.0
2007-06-01 12:30:00,61.37,61.43,61.33,61.36,44700.0,39.5227,39.5613,39.4969,39.5163,44700.0
2007-06-01 12:35:00,61.35,61.36,61.34,61.34,17000.0,39.5098,39.5163,39.5034,39.5034,17000.0
2007-06-01 12:40:00,61.34,61.38,61.34,61.35,29900.0,39.5034,39.5291,39.5034,39.5098,29900.0
2007-06-01 12:45:00,61.35,61.36,61.26,61.3,68500.0,39.5098,39.5163,39.4519,39.4776,68500.0
2007-06-01 12:50:00,61.29,61.4,61.29,61.33,37100.0,39.4712,39.542,39.4712,39.4969,37100.0
2007-06-01 12:55:00,61.33,61.34,61.31,61.32,22500.0,39.4969,39.5034,39.4841,39.4905,22500.0
2007-06-01 13:00:00,61.32,61.42,61.3,61.42,49200.0,39.4905,39.5549,39.4776,39.5549,49200.0
2007-06-01 13:05:00,61.41,61.48,61.36,61.45,37300.0,39.5485,39.5935,39.5163,39.5742,37300.0
2007-06-01 13:10:00,61.44,61.53,61.44,61.5,40500.0,39.5678,39.6257,39.5678,39.6064,40500.0
2007-06-01 13:15:00,61.51,61.54,61.45,61.53,45700.0,39.6129,39.6322,39.5742,39.6257,45700.0
2007-06-01 13:20:00,61.53,61.54,61.44,61.49,24800.0,39.6257,39.6322,39.5678,39.6,24800.0
2007-06-01 13:25:00,61.49,61.51,61.49,61.5,24000.0,39.6,39.6129,39.6,39.6064,24000.0
2007-06-01 13:30:00,61.49,61.54,61.49,61.5,11800.0,39.6,39.6322,39.6,39.6064,11800.0
2007-06-01 13:35:00,61.5,61.51,61.45,61.48,45700.0,39.6064,39.6129,39.5742,39.5935,45700.0
2007-06-01 13:40:00,61.47,61.51,61.46,61.48,18600.0,39.5871,39.6129,39.5807,39.5935,18600.0
2007-06-01 13:45:00,61.47,61.49,61.46,61.49,14900.0,39.5871,39.6,39.5807,39.6,14900.0
2007-06-01 13:50:00,61.49,61.51,61.44,61.45,26200.0,39.6,39.6129,39.5678,39.5742,26200.0
2007-06-01 13:55:00,61.45,61.46,61.42,61.43,25000.0,39.5742,39.5807,39.5549,39.5613,25000.0
2007-06-01 14:00:00,61.43,61.51,61.43,61.49,30100.0,39.5613,39.6129,39.5613,39.6,30100.0
2007-06-01 14:05:00,61.49,61.49,61.45,61.48,22600.0,39.6,39.6,39.5742,39.5935,22600.0
2007-06-01 14:10:00,61.47,61.5,61.45,61.45,17800.0,39.5871,39.6064,39.5742,39.5742,17800.0
2007-06-01 14:15:00,61.45,61.5,61.43,61.46,35900.0,39.5742,39.6064,39.5613,39.5807,35900.0
2007-06-01 14:20:00,61.46,61.48,61.37,61.42,65900.0,39.5807,39.5935,39.5227,39.5549,65900.0
2007-06-01 14:25:00,61.42,61.48,61.41,61.44,34000.0,39.5549,39.5935,39.5485,39.5678,34000.0
2007-06-01 14:30:00,61.45,61.45,61.41,61.41,41500.0,39.5742,39.5742,39.5485,39.5485,41500.0
2007-06-01 14:35:00,61.41,61.41,61.31,61.33,41200.0,39.5485,39.5485,39.4841,39.4969,41200.0
2007-06-01 14:40:00,61.33,61.4,61.33,61.35,39000.0,39.4969,39.542,39.4969,39.5098,39000.0
2007-06-01 14:45:00,61.34,61.39,61.33,61.33,30900.0,39.5034,39.5356,39.4969,39.4969,30900.0
2007-06-01 14:50:00,61.34,61.43,61.33,61.4,55300.0,39.5034,39.5613,39.4969,39.542,55300.0
2007-06-01 14:55:00,61.4,61.44,61.39,61.4,37400.0,39.542,39.5678,39.5356,39.542,37400.0
2007-06-01 15:00:00,61.39,61.39,61.35,61.36,32100.0,39.5356,39.5356,39.5098,39.5163,32100.0
2007-06-01 15:05:00,61.36,61.41,61.36,61.4,35900.0,39.5163,39.5485,39.5163,39.542,35900.0
2007-06-01 15:10:00,61.4,61.42,61.34,61.4,54200.0,39.542,39.5549,39.5034,39.542,54200.0
2007-06-01 15:15:00,61.41,61.49,61.39,61.48,47400.0,39.5485,39.6,39.5356,39.5935,47400.0
2007-06-01 15:20:00,61.48,61.48,61.4,61.41,32000.0,39.5935,39.5935,39.542,39.5485,32000.0
2007-06-01 15:25:00,61.41,61.45,61.4,61.42,27200.0,39.5485,39.5742,39.542,39.5549,27200.0
2007-06-01 15:30:00,61.42,61.44,61.4,61.41,45200.0,39.5549,39.5678,39.542,39.5485,45200.0
2007-06-01 15:35:00,61.41,61.45,61.41,61.43,42600.0,39.5485,39.5742,39.5485,39.5613,42600.0
2007-06-01 15:40:00,61.44,61.48,61.43,61.46,41700.0,39.5678,39.5935,39.5613,39.5807,41700.0
2007-06-01 15:45:00,61.46,61.56,61.45,61.51,94500.0,39.5807,39.6451,39.5742,39.6129,94500.0
2007-06-01 15:50:00,61.51,61.58,61.5,61.56,86400.0,39.6129,39.6579,39.6064,39.6451,86400.0
2007-06-01 15:55:00,61.56,61.56,61.5,61.53,90300.0,39.6451,39.6451,39.6064,39.6257,90300.0
2007-06-04 09:30:00,61.25,61.51,61.25,61.48,56400.0,39.4454,39.6129,39.4454,39.5935,56400.0
2007-06-04 09:35:00,61.48,61.58,61.48,61.5,43100.0,39.5935,39.6579,39.5935,39.6064,43100.0
2007-06-04 09:40:00,61.48,61.59,61.46,61.55,52800.0,39.5935,39.6644,39.5807,39.6386,52800.0
2007-06-04 09:45:00,61.55,61.61,61.48,61.56,48300.0,39.6386,39.6773,39.5935,39.6451,48300.0
2007-06-04 09:50:00,61.54,61.57,61.5,61.52,44600.0,39.6322,39.6515,39.6064,39.6193,44600.0
2007-06-04 09:55:00,61.51,61.6,61.49,61.53,40700.0,39.6129,39.6708,39.6,39.6257,40700.0
2007-06-04 10:00:00,61.53,61.56,61.48,61.53,50200.0,39.6257,39.6451,39.5935,39.6257,50200.0
2007-06-04 10:05:00,61.52,61.56,61.51,61.54,12900.0,39.6193,39.6451,39.6129,39.6322,12900.0
2007-06-04 10:10:00,61.53,61.55,61.5,61.5,21000.0,39.6257,39.6386,39.6064,39.6064,21000.0
2007-06-04 10:15:00,61.5,61.51,61.48,61.5,17600.0,39.6064,39.6129,39.5935,39.6064,17600.0
2007-06-04 10:20:00,61.5,61.51,61.47,61.48,17800.0,39.6064,39.6129,39.5871,39.5935,17800.0
2007-06-04 10:25:00,61.48,61.52,61.47,61.52,30300.0,39.5935,39.6193,39.5871,39.6193,30300.0
2007-06-04 10:30:00,61.51,61.52,61.47,61.49,16000.0,39.6129,39.6193,39.5871,39.6,16000.0
2007-06-04 10:35:00,61.48,61.49,61.47,61.49,37400.0,39.5935,39.6,39.5871,39.6,37400.0
2007-06-04 10:40:00,61.48,61.55,61.48,61.54,55600.0,39.5935,39.6386,39.5935,39.6322,55600.0
2007-06-04 10:45:00,61.52,61.57,61.49,61.49,39000.0,39.6193,39.6515,39.6,39.6,39000.0
2007-06-04 10:50:00,61.49,61.55,61.49,61.49,26700.0,39.6,39.6386,39.6,39.6,26700.0
2007-06-04 10:55:00,61.49,61.52,61.49,61.51,9100.0,39.6,39.6193,39.6,39.6129,9100.0
2007-06-04 11:00:00,61.51,61.53,61.49,61.5,27400.0,39.6129,39.6257,39.6,39.6064,27400.0
2007-06-04 11:05:00,61.49,61.55,61.49,61.55,46300.0,39.6,39.6386,39.6,39.6386,46300.0
2007-06-04 11:10:00,61.54,61.56,61.5,61.51,72400.0,39.6322,39.6451,39.6064,39.6129,72400.0
2007-06-04 11:15:00,61.51,61.53,61.5,61.52,24300.0,39.6129,39.6257,39.6064,39.6193,24300.0
2007-06-04 11:20:00,61.51,61.53,61.49,61.52,91400.0,39.6129,39.6257,39.6,39.6193,91400.0
2007-06-04 11:25:00,61.51,61.54,61.51,61.51,11800.0,39.6129,39.6322,39.6129,39.6129,11800.0
2007-06-04 11:30:00,61.51,61.52,61.5,61.5,13500.0,39.6129,39.6193,39.6064,39.6064,13500.0
2007-06-04 11:35:00,61.5,61.53,61.5,61.53,8000.0,39.6064,39.6257,39.6064,39.6257,8000.0
2007-06-04 11:40:00,61.51,61.55,61.51,61.54,17400.0,39.6129,39.6386,39.6129,39.6322,17400.0
2007-06-04 11:45:00,61.53,61.58,61.53,61.56,29100.0,39.6257,39.6579,39.6257,39.6451,29100.0
2007-06-04 11:50:00,61.55,61.56,61.51,61.52,22500.0,39.6386,39.6451,39.6129,39.6193,22500.0
2007-06-04 11:55:00,61.51,61.53,61.51,61.52,12700.0,39.6129,39.6257,39.6129,39.6193,12700.0
2007-06-04 12:00:00,61.51,61.55,61.51,61.54,22300.0,39.6129,39.6386,39.6129,39.6322,22300.0
2007-06-04 12:05:00,61.54,61.58,61.54,61.55,63000.0,39.6322,39.6579,39.6322,39.6386,63000.0
2007-06-04 12:10:00,61.54,61.55,61.52,61.52,15900.0,39.6322,39.6386,39.6193,39.6193,15900.0
2007-06-04 12:15:00,61.52,61.54,61.52,61.54,8900.0,39.6193,39.6322,39.6193,39.6322,8900.0
2007-06-04 12:20:00,61.53,61.62,61.53,61.58,39200.0,39.6257,39.6837,39.6257,39.6579,39200.0
2007-06-04 12:25:00,61.57,61.6,61.57,61.6,8800.0,39.6515,39.6708,39.6515,39.6708,8800.0
2007-06-04 12:30:00,61.59,61.6,61.58,61.59,11400.0,39.6644,39.6708,39.6579,39.6644,11400.0
2007-06-04 12:35:00,61.58,61.66,61.57,61.65,46200.0,39.6579,39.7095,39.6515,39.703,46200.0
2007-06-04 12:40:00,61.65,61.65,61.62,61.62,10700.0,39.703,39.703,39.6837,39.6837,10700.0
2007-06-04 12:45:00,61.62,61.62,61.59,61.59,12900.0,39.6837,39.6837,39.6644,39.6644,12900.0
2007-06-04 12:50:00,61.59,61.6,61.58,61.59,13100.0,39.6644,39.6708,39.6579,39.6644,13100.0
2007-06-04 12:55:00,61.59,61.62,61.58,61.62,14900.0,39.6644,39.6837,39.6579,39.6837,14900.0
2007-06-04 13:00:00,61.61,61.62,61.61,61.62,6800.0,39.6773,39.6837,39.6773,39.6837,6800.0
2007-06-04 13:05:00,61.61,61.65,61.61,61.64,14700.0,39.6773,39.703,39.6773,39.6966,14700.0
2007-06-04 13:10:00,61.64,61.65,61.63,61.64,12000.0,39.6966,39.703,39.6901,39.6966,12000.0
2007-06-04 13:15:00,61.63,61.64,61.62,61.62,11500.0,39.6901,39.6966,39.6837,39.6837,11500.0
2007-06-04 13:20:00,61.62,61.65,61.61,61.64,17400.0,39.6837,39.703,39.6773,39.6966,17400.0
2007-06-04 13:25:00,61.63,61.67,61.63,61.63,14500.0,39.6901,39.7159,39.6901,39.6901,14500.0
2007-06-04 13:30:00,61.63,61.63,61.6,61.6,19400.0,39.6901,39.6901,39.6708,39.6708,19400.0
2007-06-04 13:35:00,61.6,61.64,61.57,61.62,25800.0,39.6708,39.6966,39.6515,39.6837,25800.0
2007-06-04 13:40:00,61.62,61.63,61.61,61.61,8500.0,39.6837,39.6901,39.6773,39.6773,8500.0
2007-06-04 13:45:00,61.61,61.61,61.58,61.61,13000.0,39.6773,39.6773,39.6579,39.6773,13000.0
2007-06-04 13:50:00,61.6,61.63,61.58,61.58,15800.0,39.6708,39.6901,39.6579,39.6579,15800.0
2007-06-04 13:55:00,61.58,61.62,61.58,61.62,10100.0,39.6579,39.6837,39.6579,39.6837,10100.0
2007-06-04 14:00:00,61.61,61.65,61.61,61.63,14300.0,39.6773,39.703,39.6773,39.6901,14300.0
2007-06-04 14:05:00,61.65,61.68,61.64,61.65,23800.0,39.703,39.7223,39.6966,39.703,23800.0
2007-06-04 14:10:00,61.65,61.66,61.61,61.62,18400.0,39.703,39.7095,39.6773,39.6837,18400.0
2007-06-04 14:15:00,61.61,61.63,61.6,61.62,15100.0,39.6773,39.6901,39.6708,39.6837,15100.0
2007-06-04 14:20:00,61.62,61.67,61.62,61.66,15700.0,39.6837,39.7159,39.6837,39.7095,15700.0
2007-06-04 14:25:00,61.66,61.67,61.65,61.65,16500.0,39.7095,39.7159,39.703,39.703,16500.0
2007-06-04 14:30:00,61.65,61.66,61.63,61.65,24000.0,39.703,39.7095,39.6901,39.703,24000.0
2007-06-04 14:35:00,61.65,61.66,61.65,61.65,14000.0,39.703,39.7095,39.703,39.703,14000.0
2007-06-04 14:40:00,61.64,61.65,61.62,61.63,23600.0,39.6966,39.703,39.6837,39.6901,23600.0
2007-06-04 14:45:00,61.63,61.65,61.62,61.65,16000.0,39.6901,39.703,39.6837,39.703,16000.0
2007-06-04 14:50:00,61.64,61.68,61.61,61.62,23300.0,39.6966,39.7223,39.6773,39.6837,23300.0
2007-06-04 14:55:00,61.61,61.63,61.58,61.59,41200.0,39.6773,39.6901,39.6579,39.6644,41200.0
2007-06-04 15:00:00,61.59,61.65,61.59,61.63,33700.0,39.6644,39.703,39.6644,39.6901,33700.0
2007-06-04 15:05:00,61.63,61.65,61.62,61.62,27500.0,39.6901,39.703,39.6837,39.6837,27500.0
2007-06-04 15:10:00,61.62,61.64,61.6,61.64,24500.0,39.6837,39.6966,39.6708,39.6966,24500.0
2007-06-04 15:15:00,61.64,61.65,61.63,61.63,17300.0,39.6966,39.703,39.6901,39.6901,17300.0
2007-06-04 15:20:00,61.63,61.68,61.63,61.64,35400.0,39.6901,39.7223,39.6901,39.6966,35400.0
2007-06-04 15:25:00,61.64,61.66,61.63,61.66,16500.0,39.6966,39.7095,39.6901,39.7095,16500.0
2007-06-04 15:30:00,61.65,61.7,61.62,61.64,32700.0,39.703,39.7352,39.6837,39.6966,32700.0
2007-06-04 15:35:00,61.63,61.67,61.62,61.67,22500.0,39.6901,39.7159,39.6837,39.7159,22500.0
2007-06-04 15:40:00,61.66,61.68,61.65,61.66,32700.0,39.7095,39.7223,39.703,39.7095,32700.0
2007-06-04 15:45:00,61.65,61.69,61.63,61.68,43400.0,39.703,39.7288,39.6901,39.7223,43400.0
2007-06-04 15:50:00,61.68,61.68,61.63,61.65,46100.0,39.7223,39.7223,39.6901,39.703,46100.0
2007-06-04 15:55:00,61.65,61.68,61.62,61.63,46200.0,39.703,39.7223,39.6837,39.6901,46200.0
2007-06-05 09:30:00,61.58,61.58,61.3,61.3,63100.0,39.6579,39.6579,39.4776,39.4776,63100.0
2007-06-05 09:35:00,61.34,61.39,61.26,61.26,38800.0,39.5034,39.5356,39.4519,39.4519,38800.0
2007-06-05 09:40:00,61.25,61.4,61.25,61.38,32100.0,39.4454,39.542,39.4454,39.5291,32100.0
2007-06-05 09:45:00,61.39,61.42,61.36,61.38,29300.0,39.5356,39.5549,39.5163,39.5291,29300.0
2007-06-05 09:50:00,61.37,61.48,61.35,61.46,37700.0,39.5227,39.5935,39.5098,39.5807,37700.0
2007-06-05 09:55:00,61.45,61.59,61.41,61.58,48500.0,39.5742,39.6644,39.5485,39.6579,48500.0
2007-06-05 10:00:00,61.58,61.65,61.47,61.55,56100.0,39.6579,39.703,39.5871,39.6386,56100.0
2007-06-05 10:05:00,61.54,61.55,61.49,61.53,20600.0,39.6322,39.6386,39.6,39.6257,20600.0
2007-06-05 10:10:00,61.51,61.53,61.48,61.5,33000.0,39.6129,39.6257,39.5935,39.6064,33000.0
2007-06-05 10:15:00,61.5,61.53,61.48,61.52,67500.0,39.6064,39.6257,39.5935,39.6193,67500.0
2007-06-05 10:20:00,61.52,61.57,61.48,61.5,47400.0,39.6193,39.6515,39.5935,39.6064,47400.0
2007-06-05 10:25:00,61.5,61.58,61.49,61.58,35500.0,39.6064,39.6579,39.6,39.6579,35500.0
2007-06-05 10:30:00,61.59,61.7,61.53,61.54,36200.0,39.6644,39.7352,39.6257,39.6322,36200.0
2007-06-05 10:35:00,61.52,61.64,61.52,61.56,26700.0,39.6193,39.6966,39.6193,39.6451,26700.0
2007-06-05 10:40:00,61.59,61.59,61.5,61.54,35800.0,39.6644,39.6644,39.6064,39.6322,35800.0
2007-06-05 10:45:00,61.55,61.6,61.53,61.53,28400.0,39.6386,39.6708,39.6257,39.6257,28400.0
2007-06-05 10:50:00,61.54,61.62,61.53,61.59,35600.0,39.6322,39.6837,39.6257,39.6644,35600.0
2007-06-05 10:55:00,61.59,61.6,61.54,61.59,17300.0,39.6644,39.6708,39.6322,39.6644,17300.0
2007-06-05 11:00:00,61.59,61.61,61.53,61.54,15500.0,39.6644,39.6773,39.6257,39.6322,15500.0
2007-06-05 11:05:00,61.54,61.55,61.5,61.51,26500.0,39.6322,39.6386,39.6064,39.6129,26500.0
2007-06-05 11:10:00,61.5,61.54,61.5,61.5,42400.0,39.6064,39.6322,39.6064,39.6064,42400.0
2007-06-05 11:15:00,61.51,61.55,61.49,61.55,57600.0,39.6129,39.6386,39.6,39.6386,57600.0
2007-06-05 11:20:00,61.55,61.59,61.51,61.52,28400.0,39.6386,39.6644,39.6129,39.6193,28400.0
2007-06-05 11:25:00,61.52,61.53,61.5,61.51,10500.0,39.6193,39.6257,39.6064,39.6129,10500.0
2007-06-05 11:30:00,61.51,61.52,61.5,61.52,43300.0,39.6129,39.6193,39.6064,39.6193,43300.0
2007-06-05 11:35:00,61.52,61.54,61.5,61.5,21100.0,39.6193,39.6322,39.6064,39.6064,21100.0
2007-06-05 11:40:00,61.5,61.51,61.46,61.48,60800.0,39.6064,39.6129,39.5807,39.5935,60800.0
2007-06-05 11:45:00,61.48,61.54,61.46,61.52,33300.0,39.5935,39.6322,39.5807,39.6193,33300.0
2007-06-05 11:50:00,61.52,61.52,61.47,61.5,26000.0,39.6193,39.6193,39.5871,39.6064,26000.0
2007-06-05 11:55:00,61.5,61.5,61.47,61.49,28700.0,39.6064,39.6064,39.5871,39.6,28700.0
2007-06-05 12:00:00,61.5,61.52,61.45,61.47,56700.0,39.6064,39.6193,39.5742,39.5871,56700.0
2007-06-05 12:05:00,61.45,61.47,61.36,61.39,39200.0,39.5742,39.5871,39.5163,39.5356,39200.0
2007-06-05 12:10:00,61.39,61.41,61.34,61.39,68400.0,39.5356,39.5485,39.5034,39.5356,68400.0
2007-06-05 12:15:00,61.37,61.37,61.28,61.3,32200.0,39.5227,39.5227,39.4647,39.4776,32200.0
2007-06-05 12:20:00,61.3,61.45,61.29,61.38,36100.0,39.4776,39.5742,39.4712,39.5291,36100.0
2007-06-05 12:25:00,61.39,61.39,61.31,61.34,29600.0,39.5356,39.5356,39.4841,39.5034,29600.0
2007-06-05 12:30:00,61.35,61.39,61.35,61.36,21700.0,39.5098,39.5356,39.5098,39.5163,21700.0
2007-06-05 12:35:00,61.37,61.4,61.33,61.33,25900.0,39.5227,39.542,39.4969,39.4969,25900.0
2007-06-05 12:40:00,61.33,61.34,61.28,61.34,22300.0,39.4969,39.5034,39.4647,39.5034,22300.0
2007-06-05 12:45:00,61.34,61.36,61.32,61.36,19900.0,39.5034,39.5163,39.4905,39.5163,19900.0
2007-06-05 12:50:00,61.36,61.38,61.35,61.35,21500.0,39.5163,39.5291,39.5098,39.5098,21500.0
2007-06-05 12:55:00,61.35,61.38,61.34,61.34,17800.0,39.5098,39.5291,39.5034,39.5034,17800.0
2007-06-05 13:00:00,61.34,61.34,61.29,61.31,16400.0,39.5034,39.5034,39.4712,39.4841,16400.0
2007-06-05 13:05:00,61.31,61.41,61.31,61.4,28600.0,39.4841,39.5485,39.4841,39.542,28600.0
2007-06-05 13:10:00,61.4,61.43,61.37,61.38,25300.0,39.542,39.5613,39.5227,39.5291,25300.0
2007-06-05 13:15:00,61.37,61.38,61.34,61.35,15300.0,39.5227,39.5291,39.5034,39.5098,15300.0
2007-06-05 13:20:00,61.35,61.38,61.33,61.36,21200.0,39.5098,39.5291,39.4969,39.5163,21200.0
2007-06-05 13:25:00,61.36,61.38,61.33,61.35,25100.0,39.5163,39.5291,39.4969,39.5098,25100.0
2007-06-05 13:30:00,61.35,61.38,61.35,61.35,32900.0,39.5098,39.5291,39.5098,39.5098,32900.0
2007-06-05 13:35:00,61.35,61.38,61.33,61.33,21200.0,39.5098,39.5291,39.4969,39.4969,21200.0
2007-06-05 13:40:00,61.33,61.36,61.28,61.28,29700.0,39.4969,39.5163,39.4647,39.4647,29700.0
2007-06-05 13:45:00,61.28,61.33,61.28,61.33,19500.0,39.4647,39.4969,39.4647,39.4969,19500.0
2007-06-05 13:50:00,61.33,61.37,61.32,61.35,15000.0,39.4969,39.5227,39.4905,39.5098,15000.0
2007-06-05 13:55:00,61.34,61.41,61.34,61.37,23200.0,39.5034,39.5485,39.5034,39.5227,23200.0
2007-06-05 14:00:00,61.37,61.38,61.36,61.36,17000.0,39.5227,39.5291,39.5163,39.5163,17000.0
2007-06-05 14:05:00,61.36,61.37,61.36,61.36,12000.0,39.5163,39.5227,39.5163,39.5163,12000.0
2007-06-05 14:10:00,61.37,61.39,61.36,61.39,10800.0,39.5227,39.5356,39.5163,39.5356,10800.0
2007-06-05 14:15:00,61.39,61.42,61.38,61.41,24800.0,39.5356,39.5549,39.5291,39.5485,24800.0
2007-06-05 14:20:00,61.42,61.47,61.4,61.41,23800.0,39.5549,39.5871,39.542,39.5485,23800.0
2007-06-05 14:25:00,61.42,61.6,61.4,61.4,312000.0,39.5549,39.6708,39.542,39.542,312000.0
2007-06-05 14:30:00,61.41,61.42,61.38,61.4,25500.0,39.5485,39.5549,39.5291,39.542,25500.0
2007-06-05 14:35:00,61.41,61.42,61.35,61.36,32300.0,39.5485,39.5549,39.5098,39.5163,32300.0
2007-06-05 14:40:00,61.35,61.36,61.31,61.33,18900.0,39.5098,39.5163,39.4841,39.4969,18900.0
2007-06-05 14:45:00,61.33,61.36,61.31,61.36,16900.0,39.4969,39.5163,39.4841,39.5163,16900.0
2007-06-05 14:50:00,61.36,61.39,61.35,61.36,33300.0,39.5163,39.5356,39.5098,39.5163,33300.0
2007-06-05 14:55:00,61.35,61.35,61.28,61.3,40200.0,39.5098,39.5098,39.4647,39.4776,40200.0
2007-06-05 15:00:00,61.29,61.35,61.28,61.28,30100.0,39.4712,39.5098,39.4647,39.4647,30100.0
2007-06-05 15:05:00,61.29,61.32,61.29,61.31,24700.0,39.4712,39.4905,39.4712,39.4841,24700.0
2007-06-05 15:10:00,61.3,61.37,61.26,61.31,41900.0,39.4776,39.5227,39.4519,39.4841,41900.0
2007-06-05 15:15:00,61.3,61.32,61.28,61.3,32300.0,39.4776,39.4905,39.4647,39.4776,32300.0
2007-06-05 15:20:00,61.31,61.37,61.3,61.35,39900.0,39.4841,39.5227,39.4776,39.5098,39900.0
2007-06-05 15:25:00,61.35,61.38,61.3,61.36,46500.0,39.5098,39.5291,39.4776,39.5163,46500.0
2007-06-05 15:30:00,61.36,61.4,61.35,61.38,38400.0,39.5163,39.542,39.5098,39.5291,38400.0
2007-06-05 15:35:00,61.38,61.41,61.38,61.4,52600.0,39.5291,39.5485,39.5291,39.542,52600.0
2007-06-05 15:40:00,61.4,61.4,61.33,61.34,58200.0,39.542,39.542,39.4969,39.5034,58200.0
2007-06-05 15:45:00,61.34,61.37,61.32,61.37,27900.0,39.5034,39.5227,39.4905,39.5227,27900.0
2007-06-05 15:50:00,61.37,61.37,61.31,61.34,44000.0,39.5227,39.5227,39.4841,39.5034,44000.0
2007-06-05 15:55:00,61.33,61.33,61.26,61.3,48000.0,39.4969,39.4969,39.4519,39.4776,48000.0
2007-06-06 09:30:00,61.3,61.4,61.2,61.22,52400.0,39.4776,39.542,39.4132,39.4261,52400.0
2007-06-06 09:35:00,61.2,61.33,61.2,61.32,8100.0,39.4132,39.4969,39.4132,39.4905,8100.0
2007-06-06 09:40:00,61.26,61.35,61.26,61.35,10500.0,39.4519,39.5098,39.4519,39.5098,10500.0
2007-06-06 09:45:00,61.33,61.36,61.28,61.31,27000.0,39.4969,39.5163,39.4647,39.4841,27000.0
2007-06-06 09:50:00,61.32,61.32,61.2,61.31,50300.0,39.4905,39.4905,39.4132,39.4841,50300.0
2007-06-06 09:55:00,61.3,61.34,61.26,61.26,27200.0,39.4776,39.5034,39.4519,39.4519,27200.0
2007-06-06 10:00:00,61.25,61.31,61.23,61.24,26200.0,39.4454,39.4841,39.4325,39.439,26200.0
2007-06-06 10:05:00,61.24,61.31,61.23,61.31,12200.0,39.439,39.4841,39.4325,39.4841,12200.0
2007-06-06 10:10:00,61.3,61.35,61.26,61.32,23500.0,39.4776,39.5098,39.4519,39.4905,23500.0
2007-06-06 10:15:00,61.31,61.32,61.28,61.3,20700.0,39.4841,39.4905,39.4647,39.4776,20700.0
2007-06-06 10:20:00,61.31,61.34,61.29,61.3,17300.0,39.4841,39.5034,39.4712,39.4776,17300.0
2007-06-06 10:25:00,61.29,61.33,61.29,61.31,14900.0,39.4712,39.4969,39.4712,39.4841,14900.0
2007-06-06 10:30:00,61.3,61.37,61.24,61.32,28800.0,39.4776,39.5227,39.439,39.4905,28800.0
2007-06-06 10:35:00,61.31,61.31,61.25,61.27,27200.0,39.4841,39.4841,39.4454,39.4583,27200.0
2007-06-06 10:40:00,61.29,61.3,61.27,61.29,8500.0,39.4712,39.4776,39.4583,39.4712,8500.0
2007-06-06 10:45:00,61.29,61.32,61.27,61.29,17500.0,39.4712,39.4905,39.4583,39.4712,17500.0
2007-06-06 10:50:00,61.29,61.36,61.29,61.33,23900.0,39.4712,39.5163,39.4712,39.4969,23900.0
2007-06-06 10:55:00,61.33,61.35,61.27,61.29,28800.0,39.4969,39.5098,39.4583,39.4712,28800.0
2007-06-06 11:00:00,61.28,61.35,61.26,61.32,30800.0,39.4647,39.5098,39.4519,39.4905,30800.0
2007-06-06 11:05:00,61.32,61.34,61.3,61.33,38300.0,39.4905,39.5034,39.4776,39.4969,38300.0
2007-06-06 11:10:00,61.33,61.35,61.32,61.32,10000.0,39.4969,39.5098,39.4905,39.4905,10000.0
2007-06-06 11:15:00,61.32,61.35,61.29,61.34,20700.0,39.4905,39.5098,39.4712,39.5034,20700.0
2007-06-06 11:20:00,61.34,61.35,61.29,61.3,40300.0,39.5034,39.5098,39.4712,39.4776,40300.0
2007-06-06 11:25:00,61.3,61.37,61.3,61.32,25000.0,39.4776,39.5227,39.4776,39.4905,25000.0
2007-06-06 11:30:00,61.31,61.32,61.29,61.29,35900.0,39.4841,39.4905,39.4712,39.4712,35900.0
2007-06-06 11:35:00,61.29,61.29,61.24,61.25,20000.0,39.4712,39.4712,39.439,39.4454,20000.0
2007-06-06 11:40:00,61.25,61.27,61.23,61.26,17800.0,39.4454,39.4583,39.4325,39.4519,17800.0
2007-06-06 11:45:00,61.25,61.25,61.22,61.23,40600.0,39.4454,39.4454,39.4261,39.4325,40600.0
2007-06-06 11:50:00,61.24,61.3,61.22,61.27,29300.0,39.439,39.4776,39.4261,39.4583,29300.0
2007-06-06 11:55:00,61.27,61.3,61.25,61.25,19100.0,39.4583,39.4776,39.4454,39.4454,19100.0
2007-06-06 12:00:00,61.25,61.3,61.25,61.3,17900.0,39.4454,39.4776,39.4454,39.4776,17900.0
2007-06-06 12:05:00,61.3,61.32,61.26,61.29,24800.0,39.4776,39.4905,39.4519,39.4712,24800.0
2007-06-06 12:10:00,61.29,61.3,61.28,61.3,23000.0,39.4712,39.4776,39.4647,39.4776,23000.0
2007-06-06 12:15:00,61.28,61.35,61.27,61.35,32400.0,39.4647,39.5098,39.4583,39.5098,32400.0
2007-06-06 12:20:00,61.34,61.34,61.29,61.31,33900.0,39.5034,39.5034,39.4712,39.4841,33900.0
2007-06-06 12:25:00,61.32,61.32,61.28,61.28,27200.0,39.4905,39.4905,39.4647,39.4647,27200.0
2007-06-06 12:30:00,61.27,61.28,61.25,61.28,28600.0,39.4583,39.4647,39.4454,39.4647,28600.0
2007-06-06 12:35:00,61.28,61.3,61.21,61.21,48400.0,39.4647,39.4776,39.4197,39.4197,48400.0
2007-06-06 12:40:00,61.21,61.24,61.2,61.22,25800.0,39.4197,39.439,39.4132,39.4261,25800.0
2007-06-06 12:45:00,61.22,61.23,61.2,61.21,17500.0,39.4261,39.4325,39.4132,39.4197,17500.0
2007-06-06 12:50:00,61.21,61.28,61.21,61.28,23300.0,39.4197,39.4647,39.4197,39.4647,23300.0
2007-06-06 12:55:00,61.27,61.3,61.22,61.23,21000.0,39.4583,39.4776,39.4261,39.4325,21000.0
2007-06-06 13:00:00,61.23,61.29,61.23,61.28,25800.0,39.4325,39.4712,39.4325,39.4647,25800.0
2007-06-06 13:05:00,61.29,61.29,61.2,61.22,30400.0,39.4712,39.4712,39.4132,39.4261,30400.0
2007-06-06 13:10:00,61.22,61.27,61.21,61.24,19100.0,39.4261,39.4583,39.4197,39.439,19100.0
2007-06-06 13:15:00,61.24,61.27,61.23,61.24,22300.0,39.439,39.4583,39.4325,39.439,22300.0
2007-06-06 13:20:00,61.23,61.23,61.2,61.22,22700.0,39.4325,39.4325,39.4132,39.4261,22700.0
2007-06-06 13:25:00,61.22,61.23,61.21,61.22,6500.0,39.4261,39.4325,39.4197,39.4261,6500.0
2007-06-06 13:30:00,61.22,61.29,61.22,61.27,25700.0,39.4261,39.4712,39.4261,39.4583,25700.0
2007-06-06 13:35:00,61.27,61.27,61.21,61.22,17900.0,39.4583,39.4583,39.4197,39.4261,17900.0
2007-06-06 13:40:00,61.22,61.25,61.21,61.23,22000.0,39.4261,39.4454,39.4197,39.4325,22000.0
2007-06-06 13:45:00,61.23,61.24,61.22,61.22,7100.0,39.4325,39.439,39.4261,39.4261,7100.0
2007-06-06 13:50:00,61.21,61.22,61.2,61.2,20900.0,39.4197,39.4261,39.4132,39.4132,20900.0
2007-06-06 13:55:00,61.2,61.25,61.2,61.25,19900.0,39.4132,39.4454,39.4132,39.4454,19900.0
2007-06-06 14:00:00,61.25,61.28,61.25,61.26,35600.0,39.4454,39.4647,39.4454,39.4519,35600.0
2007-06-06 14:05:00,61.27,61.27,61.23,61.26,31000.0,39.4583,39.4583,39.4325,39.4519,31000.0
2007-06-06 14:10:00,61.27,61.27,61.25,61.26,27600.0,39.4583,39.4583,39.4454,39.4519,27600.0
2007-06-06 14:15:00,61.25,61.27,61.24,61.25,21800.0,39.4454,39.4583,39.439,39.4454,21800.0
2007-06-06 14:20:00,61.26,61.31,61.23,61.29,60300.0,39.4519,39.4841,39.4325,39.4712,60300.0
2007-06-06 14:25:00,61.28,61.34,61.27,61.27,42000.0,39.4647,39.5034,39.4583,39.4583,42000.0
2007-06-06 14:30:00,61.27,61.3,61.24,61.25,28400.0,39.4583,39.4776,39.439,39.4454,28400.0
2007-06-06 14:35:00,61.26,61.28,61.21,61.27,31400.0,39.4519,39.4647,39.4197,39.4583,31400.0
2007-06-06 14:40:00,61.26,61.31,61.26,61.3,20000.0,39.4519,39.4841,39.4519,39.4776,20000.0
2007-06-06 14:45:00,61.3,61.3,61.26,61.27,21600.0,39.4776,39.4776,39.4519,39.4583,21600.0
2007-06-06 14:50:00,61.28,61.29,61.25,61.26,47000.0,39.4647,39.4712,39.4454,39.4519,47000.0
2007-06-06 14:55:00,61.27,61.29,61.25,61.28,16100.0,39.4583,39.4712,39.4454,39.4647,16100.0
2007-06-06 15:00:00,61.28,61.28,61.24,61.27,22500.0,39.4647,39.4647,39.439,39.4583,22500.0
2007-06-06 15:05:00,61.27,61.27,61.22,61.27,37900.0,39.4583,39.4583,39.4261,39.4583,37900.0
2007-06-06 15:10:00,61.27,61.3,61.26,61.28,30600.0,39.4583,39.4776,39.4519,39.4647,30600.0
2007-06-06 15:15:00,61.28,61.33,61.27,61.31,26300.0,39.4647,39.4969,39.4583,39.4841,26300.0
2007-06-06 15:20:00,61.32,61.35,61.3,61.33,22000.0,39.4905,39.5098,39.4776,39.4969,22000.0
2007-06-06 15:25:00,61.33,61.34,61.29,61.29,27700.0,39.4969,39.5034,39.4712,39.4712,27700.0
2007-06-06 15:30:00,61.3,61.36,61.27,61.3,61600.0,39.4776,39.5163,39.4583,39.4776,61600.0
2007-06-06 15:35:00,61.31,61.35,61.28,61.31,22400.0,39.4841,39.5098,39.4647,39.4841,22400.0
2007-06-06 15:40:00,61.31,61.35,61.3,61.35,41000.0,39.4841,39.5098,39.4776,39.5098,41000.0
2007-06-06 15:45:00,61.35,61.37,61.3,61.31,38100.0,39.5098,39.5227,39.4776,39.4841,38100.0
2007-06-06 15:50:00,61.3,61.31,61.25,61.26,35800.0,39.4776,39.4841,39.4454,39.4519,35800.0
2007-06-06 15:55:00,61.25,61.26,61.23,61.25,20900.0,39.4454,39.4519,39.4325,39.4454,20900.0
2007-06-07 09:30:00,61.05,61.35,61.0,61.22,84500.0,39.3166,39.5098,39.2844,39.4261,84500.0
2007-06-07 09:35:00,61.25,61.28,61.16,61.24,54000.0,39.4454,39.4647,39.3875,39.439,54000.0
2007-06-07 09:40:00,61.22,61.35,61.17,61.32,41800.0,39.4261,39.5098,39.3939,39.4905,41800.0
2007-06-07 09:45:00,61.33,61.37,61.26,61.31,68800.0,39.4969,39.5227,39.4519,39.4841,68800.0
2007-06-07 09:50:00,61.32,61.38,61.28,61.38,81200.0,39.4905,39.5291,39.4647,39.5291,81200.0
2007-06-07 09:55:00,61.37,61.5,61.32,61.46,30700.0,39.5227,39.6064,39.4905,39.5807,30700.0
2007-06-07 10:00:00,61.45,61.46,61.36,61.38,31100.0,39.5742,39.5807,39.5163,39.5291,31100.0
2007-06-07 10:05:00,61.36,61.38,61.3,61.34,33100.0,39.5163,39.5291,39.4776,39.5034,33100.0
2007-06-07 10:10:00,61.34,61.37,61.3,61.33,20200.0,39.5034,39.5227,39.4776,39.4969,20200.0
2007-06-07 10:15:00,61.35,61.38,61.31,61.35,56900.0,39.5098,39.5291,39.4841,39.5098,56900.0
2007-06-07 10:20:00,61.35,61.39,61.33,61.37,26300.0,39.5098,39.5356,39.4969,39.5227,26300.0
2007-06-07 10:25:00,61.35,61.37,61.27,61.34,57300.0,39.5098,39.5227,39.4583,39.5034,57300.0
2007-06-07 10:30:00,61.33,61.43,61.31,61.42,32100.0,39.4969,39.5613,39.4841,39.5549,32100.0
2007-06-07 10:35:00,61.42,61.47,61.3,61.33,48800.0,39.5549,39.5871,39.4776,39.4969,48800.0
2007-06-07 10:40:00,61.34,61.36,61.23,61.35,58800.0,39.5034,39.5163,39.4325,39.5098,58800.0
2007-06-07 10:45:00,61.35,61.4,61.29,61.3,50400.0,39.5098,39.542,39.4712,39.4776,50400.0
2007-06-07 10:50:00,61.3,61.36,61.29,61.33,34400.0,39.4776,39.5163,39.4712,39.4969,34400.0
2007-06-07 10:55:00,61.34,61.37,61.32,61.36,13600.0,39.5034,39.5227,39.4905,39.5163,13600.0
2007-06-07 11:00:00,61.36,61.39,61.32,61.34,36900.0,39.5163,39.5356,39.4905,39.5034,36900.0
2007-06-07 11:05:00,61.34,61.37,61.27,61.33,71500.0,39.5034,39.5227,39.4583,39.4969,71500.0
2007-06-07 11:10:00,61.33,61.35,61.28,61.34,58500.0,39.4969,39.5098,39.4647,39.5034,58500.0
2007-06-07 11:15:00,61.34,61.36,61.31,61.35,29600.0,39.5034,39.5163,39.4841,39.5098,29600.0
2007-06-07 11:20:00,61.34,61.38,61.3,61.38,40000.0,39.5034,39.5291,39.4776,39.5291,40000.0
2007-06-07 11:25:00,61.39,61.46,61.35,61.42,51200.0,39.5356,39.5807,39.5098,39.5549,51200.0
2007-06-07 11:30:00,61.42,61.5,61.4,61.42,53300.0,39.5549,39.6064,39.542,39.5549,53300.0
2007-06-07 11:35:00,61.42,61.44,61.4,61.41,24300.0,39.5549,39.5678,39.542,39.5485,24300.0
2007-06-07 11:40:00,61.42,61.49,61.41,61.48,51700.0,39.5549,39.6,39.5485,39.5935,51700.0
2007-06-07 11:45:00,61.48,61.51,61.46,61.47,37500.0,39.5935,39.6129,39.5807,39.5871,37500.0
2007-06-07 11:50:00,61.49,61.51,61.47,61.49,35600.0,39.6,39.6129,39.5871,39.6,35600.0
2007-06-07 11:55:00,61.5,61.5,61.43,61.47,53900.0,39.6064,39.6064,39.5613,39.5871,53900.0
2007-06-07 12:00:00,61.47,61.49,61.43,61.46,38600.0,39.5871,39.6,39.5613,39.5807,38600.0
2007-06-07 12:05:00,61.45,61.49,61.44,61.45,53200.0,39.5742,39.6,39.5678,39.5742,53200.0
2007-06-07 12:10:00,61.44,61.5,61.44,61.49,31000.0,39.5678,39.6064,39.5678,39.6,31000.0
2007-06-07 12:15:00,61.5,61.6,61.49,61.54,71500.0,39.6064,39.6708,39.6,39.6322,71500.0
2007-06-07 12:20:00,61.53,61.56,61.5,61.54,18600.0,39.6257,39.6451,39.6064,39.6322,18600.0
2007-06-07 12:25:00,61.54,61.55,61.47,61.52,31200.0,39.6322,39.6386,39.5871,39.6193,31200.0
2007-06-07 12:30:00,61.52,61.55,61.46,61.47,28300.0,39.6193,39.6386,39.5807,39.5871,28300.0
2007-06-07 12:35:00,61.46,61.49,61.35,61.35,30100.0,39.5807,39.6,39.5098,39.5098,30100.0
2007-06-07 12:40:00,61.35,61.38,61.32,61.32,22900.0,39.5098,39.5291,39.4905,39.4905,22900.0
2007-06-07 12:45:00,61.32,61.32,61.2,61.21,28300.0,39.4905,39.4905,39.4132,39.4197,28300.0
2007-06-07 12:50:00,61.2,61.25,61.14,61.2,62400.0,39.4132,39.4454,39.3746,39.4132,62400.0
2007-06-07 12:55:00,61.2,61.24,61.17,61.24,41800.0,39.4132,39.439,39.3939,39.439,41800.0
2007-06-07 13:00:00,61.22,61.23,61.18,61.19,38700.0,39.4261,39.4325,39.4003,39.4068,38700.0
2007-06-07 13:05:00,61.19,61.28,61.19,61.27,25900.0,39.4068,39.4647,39.4068,39.4583,25900.0
2007-06-07 13:10:00,61.28,61.3,61.22,61.25,28600.0,39.4647,39.4776,39.4261,39.4454,28600.0
2007-06-07 13:15:00,61.25,61.26,61.09,61.11,63200.0,39.4454,39.4519,39.3424,39.3553,63200.0
2007-06-07 13:20:00,61.11,61.22,61.11,61.21,68400.0,39.3553,39.4261,39.3553,39.4197,68400.0
2007-06-07 13:25:00,61.2,61.22,61.17,61.18,19000.0,39.4132,39.4261,39.3939,39.4003,19000.0
2007-06-07 13:30:00,61.17,61.22,61.08,61.11,32100.0,39.3939,39.4261,39.3359,39.3553,32100.0
2007-06-07 13:35:00,61.11,61.15,61.04,61.04,24200.0,39.3553,39.381,39.3102,39.3102,24200.0
2007-06-07 13:40:00,61.04,61.1,60.96,61.1,40400.0,39.3102,39.3488,39.2587,39.3488,40400.0
2007-06-07 13:45:00,61.1,61.18,61.03,61.12,54800.0,39.3488,39.4003,39.3037,39.3617,54800.0
2007-06-07 13:50:00,61.11,61.11,61.02,61.07,39100.0,39.3553,39.3553,39.2973,39.3295,39100.0
2007-06-07 13:55:00,61.06,61.11,61.04,61.07,27300.0,39.3231,39.3553,39.3102,39.3295,27300.0
2007-06-07 14:00:00,61.07,61.1,61.03,61.08,18600.0,39.3295,39.3488,39.3037,39.3359,18600.0
2007-06-07 14:05:00,61.08,61.13,61.0,61.01,51500.0,39.3359,39.3681,39.2844,39.2909,51500.0
2007-06-07 14:10:00,61.01,61.02,60.92,60.96,32300.0,39.2909,39.2973,39.2329,39.2587,32300.0
2007-06-07 14:15:00,60.96,60.97,60.85,60.88,52500.0,39.2587,39.2651,39.1878,39.2071,52500.0
2007-06-07 14:20:00,60.88,60.89,60.78,60.83,103200.0,39.2071,39.2136,39.1427,39.1749,103200.0
2007-06-07 14:25:00,60.79,60.88,60.78,60.78,58600.0,39.1492,39.2071,39.1427,39.1427,58600.0
2007-06-07 14:30:00,60.79,60.79,60.72,60.74,106900.0,39.1492,39.1492,39.1041,39.117,106900.0
2007-06-07 14:35:00,60.74,60.75,60.7,60.73,30300.0,39.117,39.1234,39.0912,39.1105,30300.0
2007-06-07 14:40:00,60.74,60.81,60.73,60.8,75900.0,39.117,39.1621,39.1105,39.1556,75900.0
2007-06-07 14:45:00,60.8,60.85,60.76,60.78,95000.0,39.1556,39.1878,39.1299,39.1427,95000.0
2007-06-07 14:50:00,60.78,60.81,60.75,60.79,44800.0,39.1427,39.1621,39.1234,39.1492,44800.0
2007-06-07 14:55:00,60.8,60.85,60.79,60.84,36100.0,39.1556,39.1878,39.1492,39.1814,36100.0
2007-06-07 15:00:00,60.83,60.92,60.82,60.88,56200.0,39.1749,39.2329,39.1685,39.2071,56200.0
2007-06-07 15:05:00,60.88,60.88,60.78,60.85,34900.0,39.2071,39.2071,39.1427,39.1878,34900.0
2007-06-07 15:10:00,60.85,60.85,60.78,60.83,56900.0,39.1878,39.1878,39.1427,39.1749,56900.0
2007-06-07 15:15:00,60.83,60.95,60.8,60.8,80600.0,39.1749,39.2522,39.1556,39.1556,80600.0
2007-06-07 15:20:00,60.83,60.87,60.77,60.77,31900.0,39.1749,39.2007,39.1363,39.1363,31900.0
2007-06-07 15:25:00,60.78,60.83,60.76,60.78,76500.0,39.1427,39.1749,39.1299,39.1427,76500.0
2007-06-07 15:30:00,60.77,60.87,60.77,60.84,62700.0,39.1363,39.2007,39.1363,39.1814,62700.0
2007-06-07 15:35:00,60.84,60.88,60.8,60.8,50400.0,39.1814,39.2071,39.1556,39.1556,50400.0
2007-06-07 15:40:00,60.8,60.81,60.74,60.75,150900.0,39.1556,39.1621,39.117,39.1234,150900.0
2007-06-07 15:45:00,60.76,60.81,60.67,60.67,103200.0,39.1299,39.1621,39.0719,39.0719,103200.0
2007-06-07 15:50:00,60.67,60.67,60.55,60.56,125300.0,39.0719,39.0719,38.9946,39.001,125300.0
2007-06-07 15:55:00,60.56,60.57,60.47,60.48,107700.0,39.001,39.0075,38.9431,38.9495,107700.0
2007-06-08 09:30:00,60.6,60.96,60.49,60.88,71600.0,39.0268,39.2587,38.956,39.2071,71600.0
2007-06-08 09:35:00,60.88,60.88,60.6,60.69,50100.0,39.2071,39.2071,39.0268,39.0848,50100.0
2007-06-08 09:40:00,60.69,60.77,60.61,60.62,71900.0,39.0848,39.1363,39.0332,39.0397,71900.0
2007-06-08 09:45:00,60.64,60.76,60.63,60.76,73600.0,39.0526,39.1299,39.0461,39.1299,73600.0
2007-06-08 09:50:00,60.77,60.84,60.7,60.73,31300.0,39.1363,39.1814,39.0912,39.1105,31300.0
2007-06-08 09:55:00,60.74,60.84,60.7,60.73,49300.0,39.117,39.1814,39.0912,39.1105,49300.0
2007-06-08 10:00:00,60.74,60.79,60.69,60.74,52400.0,39.117,39.1492,39.0848,39.117,52400.0
2007-06-08 10:05:00,60.75,60.8,60.72,60.8,40700.0,39.1234,39.1556,39.1041,39.1556,40700.0
2007-06-08 10:10:00,60.8,60.87,60.77,60.83,38800.0,39.1556,39.2007,39.1363,39.1749,38800.0
2007-06-08 10:15:00,60.82,60.83,60.73,60.75,33600.0,39.1685,39.1749,39.1105,39.1234,33600.0
2007-06-08 10:20:00,60.75,60.77,60.62,60.65,38700.0,39.1234,39.1363,39.0397,39.059,38700.0
2007-06-08 10:25:00,60.64,60.69,60.6,60.63,38800.0,39.0526,39.0848,39.0268,39.0461,38800.0
2007-06-08 10:30:00,60.66,60.66,60.56,60.57,56500.0,39.0654,39.0654,39.001,39.0075,56500.0
2007-06-08 10:35:00,60.56,60.68,60.53,60.65,46200.0,39.001,39.0783,38.9817,39.059,46200.0
2007-06-08 10:40:00,60.65,60.66,60.53,60.55,31200.0,39.059,39.0654,38.9817,38.9946,31200.0
2007-06-08 10:45:00,60.55,60.59,60.51,60.55,32500.0,38.9946,39.0204,38.9688,38.9946,32500.0
2007-06-08 10:50:00,60.55,60.55,60.45,60.48,37400.0,38.9946,38.9946,38.9302,38.9495,37400.0
2007-06-08 10:55:00,60.49,60.53,60.47,60.5,24600.0,38.956,38.9817,38.9431,38.9624,24600.0
2007-06-08 11:00:00,60.51,60.51,60.4,60.41,29200.0,38.9688,38.9688,38.898,38.9044,29200.0
2007-06-08 11:05:00,60.4,60.45,60.34,60.37,46200.0,38.898,38.9302,38.8594,38.8787,46200.0
2007-06-08 11:10:00,60.37,60.37,60.29,60.35,50000.0,38.8787,38.8787,38.8272,38.8658,50000.0
2007-06-08 11:15:00,60.35,60.45,60.33,60.41,26600.0,38.8658,38.9302,38.8529,38.9044,26600.0
2007-06-08 11:20:00,60.43,60.45,60.36,60.38,27400.0,38.9173,38.9302,38.8722,38.8851,27400.0
2007-06-08 11:25:00,60.37,60.4,60.33,60.37,32300.0,38.8787,38.898,38.8529,38.8787,32300.0
2007-06-08 11:30:00,60.38,60.41,60.35,60.39,41200.0,38.8851,38.9044,38.8658,38.8916,41200.0
2007-06-08 11:35:00,60.4,60.49,60.39,60.48,31000.0,38.898,38.956,38.8916,38.9495,31000.0
2007-06-08 11:40:00,60.48,60.53,60.47,60.53,25700.0,38.9495,38.9817,38.9431,38.9817,25700.0
2007-06-08 11:45:00,60.53,60.54,60.47,60.51,16400.0,38.9817,38.9882,38.9431,38.9688,16400.0
2007-06-08 11:50:00,60.5,60.55,60.48,60.53,19400.0,38.9624,38.9946,38.9495,38.9817,19400.0
2007-06-08 11:55:00,60.53,60.57,60.49,60.5,17600.0,38.9817,39.0075,38.956,38.9624,17600.0
2007-06-08 12:00:00,60.5,60.51,60.47,60.49,25500.0,38.9624,38.9688,38.9431,38.956,25500.0
2007-06-08 12:05:00,60.5,60.52,60.4,60.4,31500.0,38.9624,38.9753,38.898,38.898,31500.0
2007-06-08 12:10:00,60.4,60.46,60.4,60.45,14800.0,38.898,38.9366,38.898,38.9302,14800.0
2007-06-08 12:15:00,60.44,60.5,60.43,60.5,15000.0,38.9238,38.9624,38.9173,38.9624,15000.0
2007-06-08 12:20:00,60.49,60.55,60.49,60.54,17400.0,38.956,38.9946,38.956,38.9882,17400.0
2007-06-08 12:25:00,60.54,60.59,60.54,60.55,44400.0,38.9882,39.0204,38.9882,38.9946,44400.0
2007-06-08 12:30:00,60.54,60.56,60.52,60.53,12200.0,38.9882,39.001,38.9753,38.9817,12200.0
2007-06-08 12:35:00,60.53,60.59,60.51,60.56,50300.0,38.9817,39.0204,38.9688,39.001,50300.0
2007-06-08 12:40:00,60.57,60.58,60.52,60.53,21000.0,39.0075,39.0139,38.9753,38.9817,21000.0
2007-06-08 12:45:00,60.52,60.52,60.48,60.52,19100.0,38.9753,38.9753,38.9495,38.9753,19100.0
2007-06-08 12:50:00,60.52,60.57,60.52,60.55,24200.0,38.9753,39.0075,38.9753,38.9946,24200.0
2007-06-08 12:55:00,60.56,60.62,60.56,60.6,11300.0,39.001,39.0397,39.001,39.0268,11300.0
2007-06-08 13:00:00,60.6,60.6,60.56,60.56,14100.0,39.0268,39.0268,39.001,39.001,14100.0
2007-06-08 13:05:00,60.55,60.57,60.52,60.57,21800.0,38.9946,39.0075,38.9753,39.0075,21800.0
2007-06-08 13:10:00,60.57,60.57,60.48,60.48,23500.0,39.0075,39.0075,38.9495,38.9495,23500.0
2007-06-08 13:15:00,60.48,60.51,60.44,60.46,24200.0,38.9495,38.9688,38.9238,38.9366,24200.0
2007-06-08 13:20:00,60.46,60.47,60.43,60.44,11100.0,38.9366,38.9431,38.9173,38.9238,11100.0
2007-06-08 13:25:00,60.44,60.49,60.44,60.48,10400.0,38.9238,38.956,38.9238,38.9495,10400.0
2007-06-08 13:30:00,60.49,60.55,60.47,60.55,22300.0,38.956,38.9946,38.9431,38.9946,22300.0
2007-06-08 13:35:00,60.56,60.62,60.54,60.56,50100.0,39.001,39.0397,38.9882,39.001,50100.0
2007-06-08 13:40:00,60.55,60.63,60.52,60.63,29500.0,38.9946,39.0461,38.9753,39.0461,29500.0
2007-06-08 13:45:00,60.64,60.67,60.6,60.64,18100.0,39.0526,39.0719,39.0268,39.0526,18100.0
2007-06-08 13:50:00,60.64,60.64,60.57,60.57,14000.0,39.0526,39.0526,39.0075,39.0075,14000.0
2007-06-08 13:55:00,60.56,60.59,60.54,60.54,12700.0,39.001,39.0204,38.9882,38.9882,12700.0
2007-06-08 14:00:00,60.54,60.76,60.53,60.72,69800.0,38.9882,39.1299,38.9817,39.1041,69800.0
2007-06-08 14:05:00,60.71,60.75,60.66,60.75,40700.0,39.0977,39.1234,39.0654,39.1234,40700.0
2007-06-08 14:10:00,60.76,60.79,60.7,60.71,27900.0,39.1299,39.1492,39.0912,39.0977,27900.0
2007-06-08 14:15:00,60.7,60.7,60.67,60.69,27500.0,39.0912,39.0912,39.0719,39.0848,27500.0
2007-06-08 14:20:00,60.68,60.71,60.64,60.66,25100.0,39.0783,39.0977,39.0526,39.0654,25100.0
2007-06-08 14:25:00,60.67,60.69,60.58,60.58,36100.0,39.0719,39.0848,39.0139,39.0139,36100.0
2007-06-08 14:30:00,60.57,60.58,60.51,60.54,30900.0,39.0075,39.0139,38.9688,38.9882,30900.0
2007-06-08 14:35:00,60.53,60.58,60.53,60.57,15700.0,38.9817,39.0139,38.9817,39.0075,15700.0
2007-06-08 14:40:00,60.57,60.6,60.54,60.6,52800.0,39.0075,39.0268,38.9882,39.0268,52800.0
2007-06-08 14:45:00,60.6,60.6,60.54,60.56,18000.0,39.0268,39.0268,38.9882,39.001,18000.0
2007-06-08 14:50:00,60.56,60.62,60.56,60.6,17400.0,39.001,39.0397,39.001,39.0268,17400.0
2007-06-08 14:55:00,60.61,60.68,60.6,60.61,32000.0,39.0332,39.0783,39.0268,39.0332,32000.0
2007-06-08 15:00:00,60.61,60.72,60.61,60.69,33700.0,39.0332,39.1041,39.0332,39.0848,33700.0
2007-06-08 15:05:00,60.7,60.7,60.66,60.68,64100.0,39.0912,39.0912,39.0654,39.0783,64100.0
2007-06-08 15:10:00,60.68,60.73,60.66,60.73,78500.0,39.0783,39.1105,39.0654,39.1105,78500.0
2007-06-08 15:15:00,60.72,60.78,60.71,60.75,47000.0,39.1041,39.1427,39.0977,39.1234,47000.0
2007-06-08 15:20:00,60.75,60.75,60.69,60.74,21900.0,39.1234,39.1234,39.0848,39.117,21900.0
2007-06-08 15:25:00,60.74,60.8,60.7,60.7,83900.0,39.117,39.1556,39.0912,39.0912,83900.0
2007-06-08 15:30:00,60.7,60.71,60.63,60.67,84700.0,39.0912,39.0977,39.0461,39.0719,84700.0
2007-06-08 15:35:00,60.68,60.72,60.67,60.71,54000.0,39.0783,39.1041,39.0719,39.0977,54000.0
2007-06-08 15:40:00,60.71,60.88,60.71,60.81,89800.0,39.0977,39.2071,39.0977,39.1621,89800.0
2007-06-08 15:45:00,60.82,60.84,60.8,60.81,29400.0,39.1685,39.1814,39.1556,39.1621,29400.0
2007-06-08 15:50:00,60.83,60.84,60.81,60.82,35400.0,39.1749,39.1814,39.1621,39.1685,35400.0
2007-06-08 15:55:00,60.82,60.89,60.79,60.8,77200.0,39.1685,39.2136,39.1492,39.1556,77200.0
2007-06-11 09:30:00,60.63,60.86,60.5,60.74,119300.0,39.0461,39.1943,38.9624,39.117,119300.0
2007-06-11 09:35:00,60.74,60.87,60.65,60.75,32600.0,39.117,39.2007,39.059,39.1234,32600.0
2007-06-11 09:40:00,60.75,60.87,60.74,60.79,54100.0,39.1234,39.2007,39.117,39.1492,54100.0
2007-06-11 09:45:00,60.81,60.81,60.75,60.78,49400.0,39.1621,39.1621,39.1234,39.1427,49400.0
2007-06-11 09:50:00,60.78,60.93,60.78,60.89,82100.0,39.1427,39.2393,39.1427,39.2136,82100.0
2007-06-11 09:55:00,60.89,60.9,60.81,60.83,53700.0,39.2136,39.22,39.1621,39.1749,53700.0
2007-06-11 10:00:00,60.83,60.86,60.77,60.78,44600.0,39.1749,39.1943,39.1363,39.1427,44600.0
2007-06-11 10:05:00,60.77,60.8,60.76,60.77,35000.0,39.1363,39.1556,39.1299,39.1363,35000.0
2007-06-11 10:10:00,60.77,60.77,60.69,60.69,37500.0,39.1363,39.1363,39.0848,39.0848,37500.0
2007-06-11 10:15:00,60.7,60.79,60.7,60.78,52700.0,39.0912,39.1492,39.0912,39.1427,52700.0
2007-06-11 10:20:00,60.79,60.79,60.69,60.69,33300.0,39.1492,39.1492,39.0848,39.0848,33300.0
2007-06-11 10:25:00,60.7,60.76,60.69,60.76,30300.0,39.0912,39.1299,39.0848,39.1299,30300.0
2007-06-11 10:30:00,60.75,60.76,60.69,60.71,26600.0,39.1234,39.1299,39.0848,39.0977,26600.0
2007-06-11 10:35:00,60.71,60.75,60.68,60.69,29100.0,39.0977,39.1234,39.0783,39.0848,29100.0
2007-06-11 10:40:00,60.7,60.72,60.68,60.68,21500.0,39.0912,39.1041,39.0783,39.0783,21500.0
2007-06-11 10:45:00,60.68,60.72,60.65,60.71,20600.0,39.0783,39.1041,39.059,39.0977,20600.0
2007-06-11 10:50:00,60.71,60.79,60.7,60.79,29500.0,39.0977,39.1492,39.0912,39.1492,29500.0
2007-06-11 10:55:00,60.79,60.82,60.76,60.81,66500.0,39.1492,39.1685,39.1299,39.1621,66500.0
2007-06-11 11:00:00,60.8,60.83,60.78,60.81,37300.0,39.1556,39.1749,39.1427,39.1621,37300.0
2007-06-11 11:05:00,60.82,60.83,60.78,60.8,34600.0,39.1685,39.1749,39.1427,39.1556,34600.0
2007-06-11 11:10:00,60.8,60.82,60.79,60.81,21400.0,39.1556,39.1685,39.1492,39.1621,21400.0
2007-06-11 11:15:00,60.8,60.8,60.74,60.76,20300.0,39.1556,39.1556,39.117,39.1299,20300.0
2007-06-11 11:20:00,60.76,60.82,60.75,60.81,37700.0,39.1299,39.1685,39.1234,39.1621,37700.0
2007-06-11 11:25:00,60.81,60.82,60.77,60.77,27600.0,39.1621,39.1685,39.1363,39.1363,27600.0
2007-06-11 11:30:00,60.77,60.83,60.77,60.83,27500.0,39.1363,39.1749,39.1363,39.1749,27500.0
2007-06-11 11:35:00,60.82,60.83,60.79,60.8,16100.0,39.1685,39.1749,39.1492,39.1556,16100.0
2007-06-11 11:40:00,60.8,60.85,60.8,60.8,58300.0,39.1556,39.1878,39.1556,39.1556,58300.0
2007-06-11 11:45:00,60.81,60.95,60.8,60.92,39800.0,39.1621,39.2522,39.1556,39.2329,39800.0
2007-06-11 11:50:00,60.91,60.97,60.89,60.94,34700.0,39.2265,39.2651,39.2136,39.2458,34700.0
2007-06-11 11:55:00,60.93,60.95,60.91,60.95,22800.0,39.2393,39.2522,39.2265,39.2522,22800.0
2007-06-11 12:00:00,60.95,61.03,60.94,61.03,33800.0,39.2522,39.3037,39.2458,39.3037,33800.0
2007-06-11 12:05:00,61.02,61.03,60.98,61.0,25700.0,39.2973,39.3037,39.2715,39.2844,25700.0
2007-06-11 12:10:00,61.0,61.01,60.99,60.99,18000.0,39.2844,39.2909,39.278,39.278,18000.0
2007-06-11 12:15:00,60.99,60.99,60.92,60.92,19300.0,39.278,39.278,39.2329,39.2329,19300.0
2007-06-11 12:20:00,60.92,60.96,60.91,60.92,23300.0,39.2329,39.2587,39.2265,39.2329,23300.0
2007-06-11 12:25:00,60.92,61.0,60.86,60.86,83500.0,39.2329,39.2844,39.1943,39.1943,83500.0
2007-06-11 12:30:00,60.87,60.92,60.86,60.92,33300.0,39.2007,39.2329,39.1943,39.2329,33300.0
2007-06-11 12:35:00,60.92,60.95,60.92,60.93,21000.0,39.2329,39.2522,39.2329,39.2393,21000.0
2007-06-11 12:40:00,60.93,60.94,60.92,60.93,10200.0,39.2393,39.2458,39.2329,39.2393,10200.0
2007-06-11 12:45:00,60.93,60.97,60.87,60.92,30300.0,39.2393,39.2651,39.2007,39.2329,30300.0
2007-06-11 12:50:00,60.91,60.98,60.88,60.98,45600.0,39.2265,39.2715,39.2071,39.2715,45600.0
2007-06-11 12:55:00,60.99,60.99,60.9,60.93,34400.0,39.278,39.278,39.22,39.2393,34400.0
2007-06-11 13:00:00,60.94,60.97,60.92,60.94,23400.0,39.2458,39.2651,39.2329,39.2458,23400.0
2007-06-11 13:05:00,60.94,61.01,60.93,61.0,40600.0,39.2458,39.2909,39.2393,39.2844,40600.0
2007-06-11 13:10:00,60.99,61.08,60.99,61.06,19600.0,39.278,39.3359,39.278,39.3231,19600.0
2007-06-11 13:15:00,61.05,61.12,61.05,61.12,18300.0,39.3166,39.3617,39.3166,39.3617,18300.0
2007-06-11 13:20:00,61.13,61.15,61.11,61.11,26900.0,39.3681,39.381,39.3553,39.3553,26900.0
2007-06-11 13:25:00,61.11,61.22,61.11,61.19,36400.0,39.3553,39.4261,39.3553,39.4068,36400.0
2007-06-11 13:30:00,61.19,61.26,61.19,61.26,57100.0,39.4068,39.4519,39.4068,39.4519,57100.0
2007-06-11 13:35:00,61.26,61.28,61.25,61.27,25200.0,39.4519,39.4647,39.4454,39.4583,25200.0
2007-06-11 13:40:00,61.27,61.33,61.25,61.32,105000.0,39.4583,39.4969,39.4454,39.4905,105000.0
2007-06-11 13:45:00,61.31,61.31,61.28,61.28,10700.0,39.4841,39.4841,39.4647,39.4647,10700.0
2007-06-11 13:50:00,61.28,61.29,61.24,61.25,24900.0,39.4647,39.4712,39.439,39.4454,24900.0
2007-06-11 13:55:00,61.25,61.27,61.21,61.22,60400.0,39.4454,39.4583,39.4197,39.4261,60400.0
2007-06-11 14:00:00,61.21,61.28,61.2,61.25,37200.0,39.4197,39.4647,39.4132,39.4454,37200.0
2007-06-11 14:05:00,61.25,61.32,61.24,61.31,31600.0,39.4454,39.4905,39.439,39.4841,31600.0
2007-06-11 14:10:00,61.31,61.32,61.24,61.24,28100.0,39.4841,39.4905,39.439,39.439,28100.0
2007-06-11 14:15:00,61.23,61.26,61.22,61.23,36800.0,39.4325,39.4519,39.4261,39.4325,36800.0
2007-06-11 14:20:00,61.23,61.3,61.2,61.28,42100.0,39.4325,39.4776,39.4132,39.4647,42100.0
2007-06-11 14:25:00,61.28,61.33,61.28,61.3,46900.0,39.4647,39.4969,39.4647,39.4776,46900.0
2007-06-11 14:30:00,61.3,61.3,61.26,61.27,20200.0,39.4776,39.4776,39.4519,39.4583,20200.0
2007-06-11 14:35:00,61.28,61.32,61.26,61.29,19800.0,39.4647,39.4905,39.4519,39.4712,19800.0
2007-06-11 14:40:00,61.29,61.33,61.26,61.33,31100.0,39.4712,39.4969,39.4519,39.4969,31100.0
2007-06-11 14:45:00,61.33,61.34,61.29,61.29,23800.0,39.4969,39.5034,39.4712,39.4712,23800.0
2007-06-11 14:50:00,61.29,61.38,61.29,61.37,30400.0,39.4712,39.5291,39.4712,39.5227,30400.0
2007-06-11 14:55:00,61.35,61.38,61.35,61.36,24600.0,39.5098,39.5291,39.5098,39.5163,24600.0
2007-06-11 15:00:00,61.36,61.37,61.28,61.3,35400.0,39.5163,39.5227,39.4647,39.4776,35400.0
2007-06-11 15:05:00,61.3,61.34,61.27,61.27,21100.0,39.4776,39.5034,39.4583,39.4583,21100.0
2007-06-11 15:10:00,61.26,61.32,61.26,61.3,38900.0,39.4519,39.4905,39.4519,39.4776,38900.0
2007-06-11 15:15:00,61.3,61.36,61.3,61.35,27700.0,39.4776,39.5163,39.4776,39.5098,27700.0
2007-06-11 15:20:00,61.34,61.34,61.3,61.31,33400.0,39.5034,39.5034,39.4776,39.4841,33400.0
2007-06-11 15:25:00,61.31,61.34,61.29,61.29,30200.0,39.4841,39.5034,39.4712,39.4712,30200.0
2007-06-11 15:30:00,61.29,61.29,61.23,61.24,39200.0,39.4712,39.4712,39.4325,39.439,39200.0
2007-06-11 15:35:00,61.23,61.25,61.2,61.21,70800.0,39.4325,39.4454,39.4132,39.4197,70800.0
2007-06-11 15:40:00,61.21,61.22,61.15,61.17,95300.0,39.4197,39.4261,39.381,39.3939,95300.0
2007-06-11 15:45:00,61.16,61.19,61.1,61.1,74600.0,39.3875,39.4068,39.3488,39.3488,74600.0
2007-06-11 15:50:00,61.1,61.11,61.05,61.07,143100.0,39.3488,39.3553,39.3166,39.3295,143100.0
2007-06-11 15:55:00,61.07,61.12,61.06,61.12,61800.0,39.3295,39.3617,39.3231,39.3617,61800.0
2007-06-12 09:30:00,61.05,61.35,60.96,61.33,99000.0,39.3166,39.5098,39.2587,39.4969,99000.0
2007-06-12 09:35:00,61.32,61.34,61.13,61.22,39900.0,39.4905,39.5034,39.3681,39.4261,39900.0
2007-06-12 09:40:00,61.22,61.32,61.21,61.32,21100.0,39.4261,39.4905,39.4197,39.4905,21100.0
2007-06-12 09:45:00,61.31,61.38,61.31,61.37,11300.0,39.4841,39.5291,39.4841,39.5227,11300.0
2007-06-12 09:50:00,61.35,61.39,61.3,61.34,35400.0,39.5098,39.5356,39.4776,39.5034,35400.0
2007-06-12 09:55:00,61.33,61.42,61.3,61.34,30300.0,39.4969,39.5549,39.4776,39.5034,30300.0
2007-06-12 10:00:00,61.32,61.37,61.24,61.27,29100.0,39.4905,39.5227,39.439,39.4583,29100.0
2007-06-12 10:05:00,61.27,61.32,61.25,61.31,10100.0,39.4583,39.4905,39.4454,39.4841,10100.0
2007-06-12 10:10:00,61.31,61.31,61.22,61.24,11900.0,39.4841,39.4841,39.4261,39.439,11900.0
2007-06-12 10:15:00,61.23,61.27,61.17,61.19,21800.0,39.4325,39.4583,39.3939,39.4068,21800.0
2007-06-12 10:20:00,61.19,61.3,61.14,61.15,42700.0,39.4068,39.4776,39.3746,39.381,42700.0
2007-06-12 10:25:00,61.15,61.15,61.1,61.11,30200.0,39.381,39.381,39.3488,39.3553,30200.0
2007-06-12 10:30:00,61.11,61.17,61.11,61.16,9300.0,39.3553,39.3939,39.3553,39.3875,9300.0
2007-06-12 10:35:00,61.17,61.33,61.15,61.32,38500.0,39.3939,39.4969,39.381,39.4905,38500.0
2007-06-12 10:40:00,61.31,61.33,61.19,61.21,35600.0,39.4841,39.4969,39.4068,39.4197,35600.0
2007-06-12 10:45:00,61.21,61.24,61.19,61.2,40600.0,39.4197,39.439,39.4068,39.4132,40600.0
2007-06-12 10:50:00,61.21,61.21,61.13,61.13,31600.0,39.4197,39.4197,39.3681,39.3681,31600.0
2007-06-12 10:55:00,61.13,61.22,61.1,61.1,31500.0,39.3681,39.4261,39.3488,39.3488,31500.0
2007-06-12 11:00:00,61.1,61.1,61.02,61.05,28800.0,39.3488,39.3488,39.2973,39.3166,28800.0
2007-06-12 11:05:00,61.06,61.1,61.0,61.04,48200.0,39.3231,39.3488,39.2844,39.3102,48200.0
2007-06-12 11:10:00,61.04,61.05,61.0,61.03,59300.0,39.3102,39.3166,39.2844,39.3037,59300.0
2007-06-12 11:15:00,61.05,61.09,60.99,61.0,51900.0,39.3166,39.3424,39.278,39.2844,51900.0
2007-06-12 11:20:00,61.01,61.03,60.96,60.98,35000.0,39.2909,39.3037,39.2587,39.2715,35000.0
2007-06-12 11:25:00,60.98,61.03,60.98,60.99,44600.0,39.2715,39.3037,39.2715,39.278,44600.0
2007-06-12 11:30:00,61.0,61.03,60.99,61.01,30400.0,39.2844,39.3037,39.278,39.2909,30400.0
2007-06-12 11:35:00,61.0,61.03,60.99,61.01,39400.0,39.2844,39.3037,39.278,39.2909,39400.0
2007-06-12 11:40:00,61.02,61.06,60.98,61.01,68000.0,39.2973,39.3231,39.2715,39.2909,68000.0
2007-06-12 11:45:00,61.01,61.06,61.0,61.0,57500.0,39.2909,39.3231,39.2844,39.2844,57500.0
2007-06-12 11:50:00,61.0,61.08,61.0,61.08,59500.0,39.2844,39.3359,39.2844,39.3359,59500.0
2007-06-12 11:55:00,61.08,61.17,61.07,61.08,23900.0,39.3359,39.3939,39.3295,39.3359,23900.0
2007-06-12 12:00:00,61.09,61.09,61.05,61.08,32400.0,39.3424,39.3424,39.3166,39.3359,32400.0
2007-06-12 12:05:00,61.07,61.1,61.05,61.1,26400.0,39.3295,39.3488,39.3166,39.3488,26400.0
2007-06-12 12:10:00,61.1,61.12,61.06,61.07,68700.0,39.3488,39.3617,39.3231,39.3295,68700.0
2007-06-12 12:15:00,61.07,61.09,61.06,61.07,26100.0,39.3295,39.3424,39.3231,39.3295,26100.0
2007-06-12 12:20:00,61.07,61.11,61.07,61.11,35400.0,39.3295,39.3553,39.3295,39.3553,35400.0
2007-06-12 12:25:00,61.11,61.13,61.09,61.09,46300.0,39.3553,39.3681,39.3424,39.3424,46300.0
2007-06-12 12:30:00,61.11,61.11,61.08,61.09,36300.0,39.3553,39.3553,39.3359,39.3424,36300.0
2007-06-12 12:35:00,61.09,61.1,61.08,61.08,21800.0,39.3424,39.3488,39.3359,39.3359,21800.0
2007-06-12 12:40:00,61.08,61.13,61.08,61.1,38500.0,39.3359,39.3681,39.3359,39.3488,38500.0
2007-06-12 12:45:00,61.1,61.14,61.09,61.1,28600.0,39.3488,39.3746,39.3424,39.3488,28600.0
2007-06-12 12:50:00,61.09,61.1,61.08,61.08,34300.0,39.3424,39.3488,39.3359,39.3359,34300.0
2007-06-12 12:55:00,61.07,61.08,61.04,61.04,22600.0,39.3295,39.3359,39.3102,39.3102,22600.0
2007-06-12 13:00:00,61.04,61.05,61.0,61.01,50800.0,39.3102,39.3166,39.2844,39.2909,50800.0
2007-06-12 13:05:00,61.02,61.02,61.0,61.0,20000.0,39.2973,39.2973,39.2844,39.2844,20000.0
2007-06-12 13:10:00,61.0,61.06,61.0,61.02,17100.0,39.2844,39.3231,39.2844,39.2973,17100.0
2007-06-12 13:15:00,61.02,61.06,61.01,61.04,18200.0,39.2973,39.3231,39.2909,39.3102,18200.0
2007-06-12 13:20:00,61.05,61.13,61.04,61.06,34900.0,39.3166,39.3681,39.3102,39.3231,34900.0
2007-06-12 13:25:00,61.06,61.13,61.05,61.07,39500.0,39.3231,39.3681,39.3166,39.3295,39500.0
2007-06-12 13:30:00,61.08,61.1,61.03,61.09,20600.0,39.3359,39.3488,39.3037,39.3424,20600.0
2007-06-12 13:35:00,61.09,61.1,61.04,61.07,20800.0,39.3424,39.3488,39.3102,39.3295,20800.0
2007-06-12 13:40:00,61.08,61.11,61.06,61.11,16800.0,39.3359,39.3553,39.3231,39.3553,16800.0
2007-06-12 13:45:00,61.11,61.19,61.11,61.15,24500.0,39.3553,39.4068,39.3553,39.381,24500.0
2007-06-12 13:50:00,61.15,61.17,61.1,61.13,24500.0,39.381,39.3939,39.3488,39.3681,24500.0
2007-06-12 13:55:00,61.15,61.24,61.13,61.19,27300.0,39.381,39.439,39.3681,39.4068,27300.0
2007-06-12 14:00:00,61.2,61.34,61.18,61.32,37600.0,39.4132,39.5034,39.4003,39.4905,37600.0
2007-06-12 14:05:00,61.32,61.36,61.22,61.22,37300.0,39.4905,39.5163,39.4261,39.4261,37300.0
2007-06-12 14:10:00,61.23,61.25,61.22,61.22,25300.0,39.4325,39.4454,39.4261,39.4261,25300.0
2007-06-12 14:15:00,61.22,61.23,61.2,61.2,41100.0,39.4261,39.4325,39.4132,39.4132,41100.0
2007-06-12 14:20:00,61.2,61.21,61.09,61.13,42500.0,39.4132,39.4197,39.3424,39.3681,42500.0
2007-06-12 14:25:00,61.13,61.14,61.05,61.12,56900.0,39.3681,39.3746,39.3166,39.3617,56900.0
2007-06-12 14:30:00,61.11,61.13,61.09,61.13,19500.0,39.3553,39.3681,39.3424,39.3681,19500.0
2007-06-12 14:35:00,61.13,61.18,61.0,61.04,39100.0,39.3681,39.4003,39.2844,39.3102,39100.0
2007-06-12 14:40:00,61.03,61.03,60.92,60.96,63000.0,39.3037,39.3037,39.2329,39.2587,63000.0
2007-06-12 14:45:00,60.97,60.99,60.85,60.93,85100.0,39.2651,39.278,39.1878,39.2393,85100.0
2007-06-12 14:50:00,60.93,61.01,60.93,61.0,50600.0,39.2393,39.2909,39.2393,39.2844,50600.0
2007-06-12 14:55:00,61.0,61.02,60.95,61.01,47300.0,39.2844,39.2973,39.2522,39.2909,47300.0
2007-06-12 15:00:00,61.02,61.05,60.93,60.93,43000.0,39.2973,39.3166,39.2393,39.2393,43000.0
2007-06-12 15:05:00,60.93,60.93,60.79,60.8,77100.0,39.2393,39.2393,39.1492,39.1556,77100.0
2007-06-12 15:10:00,60.8,60.84,60.7,60.71,59600.0,39.1556,39.1814,39.0912,39.0977,59600.0
2007-06-12 15:15:00,60.72,60.75,60.62,60.67,70400.0,39.1041,39.1234,39.0397,39.0719,70400.0
2007-06-12 15:20:00,60.67,60.87,60.67,60.81,99000.0,39.0719,39.2007,39.0719,39.1621,99000.0
2007-06-12 15:25:00,60.81,60.83,60.75,60.8,43700.0,39.1621,39.1749,39.1234,39.1556,43700.0
2007-06-12 15:30:00,60.8,60.85,60.75,60.79,46300.0,39.1556,39.1878,39.1234,39.1492,46300.0
2007-06-12 15:35:00,60.79,60.84,60.75,60.79,88600.0,39.1492,39.1814,39.1234,39.1492,88600.0
2007-06-12 15:40:00,60.79,60.79,60.68,60.68,64300.0,39.1492,39.1492,39.0783,39.0783,64300.0
2007-06-12 15:45:00,60.68,60.73,60.65,60.68,62100.0,39.0783,39.1105,39.059,39.0783,62100.0
2007-06-12 15:50:00,60.68,60.73,60.65,60.69,90500.0,39.0783,39.1105,39.059,39.0848,90500.0
2007-06-12 15:55:00,60.69,60.69,60.62,60.62,73800.0,39.0848,39.0848,39.0397,39.0397,73800.0
2007-06-13 09:30:00,60.84,61.14,60.78,60.83,47700.0,39.1814,39.3746,39.1427,39.1749,47700.0
2007-06-13 09:35:00,60.83,61.01,60.83,60.93,23600.0,39.1749,39.2909,39.1749,39.2393,23600.0
2007-06-13 09:40:00,60.89,60.96,60.75,60.81,34000.0,39.2136,39.2587,39.1234,39.1621,34000.0
2007-06-13 09:45:00,60.81,60.9,60.76,60.88,27800.0,39.1621,39.22,39.1299,39.2071,27800.0
2007-06-13 09:50:00,60.88,60.92,60.82,60.84,31200.0,39.2071,39.2329,39.1685,39.1814,31200.0
2007-06-13 09:55:00,60.85,60.93,60.79,60.79,27000.0,39.1878,39.2393,39.1492,39.1492,27000.0
2007-06-13 10:00:00,60.8,60.85,60.74,60.76,46600.0,39.1556,39.1878,39.117,39.1299,46600.0
2007-06-13 10:05:00,60.75,60.84,60.75,60.75,50900.0,39.1234,39.1814,39.1234,39.1234,50900.0
2007-06-13 10:10:00,60.75,60.76,60.71,60.71,60200.0,39.1234,39.1299,39.0977,39.0977,60200.0
2007-06-13 10:15:00,60.71,60.8,60.71,60.78,40600.0,39.0977,39.1556,39.0977,39.1427,40600.0
2007-06-13 10:20:00,60.79,60.93,60.79,60.9,37200.0,39.1492,39.2393,39.1492,39.22,37200.0
2007-06-13 10:25:00,60.91,60.93,60.85,60.9,34900.0,39.2265,39.2393,39.1878,39.22,34900.0
2007-06-13 10:30:00,60.89,60.91,60.82,60.86,39400.0,39.2136,39.2265,39.1685,39.1943,39400.0
2007-06-13 10:35:00,60.86,60.88,60.82,60.83,17100.0,39.1943,39.2071,39.1685,39.1749,17100.0
2007-06-13 10:40:00,60.83,60.86,60.82,60.85,16800.0,39.1749,39.1943,39.1685,39.1878,16800.0
2007-06-13 10:45:00,60.85,60.94,60.83,60.94,41500.0,39.1878,39.2458,39.1749,39.2458,41500.0
2007-06-13 10:50:00,60.95,61.0,60.95,60.98,33600.0,39.2522,39.2844,39.2522,39.2715,33600.0
2007-06-13 10:55:00,60.97,61.01,60.94,60.95,30600.0,39.2651,39.2909,39.2458,39.2522,30600.0
2007-06-13 11:00:00,60.94,60.95,60.91,60.95,23300.0,39.2458,39.2522,39.2265,39.2522,23300.0
2007-06-13 11:05:00,60.95,60.97,60.92,60.95,27600.0,39.2522,39.2651,39.2329,39.2522,27600.0
2007-06-13 11:10:00,60.95,60.95,60.88,60.91,32100.0,39.2522,39.2522,39.2071,39.2265,32100.0
2007-06-13 11:15:00,60.9,60.94,60.89,60.93,27200.0,39.22,39.2458,39.2136,39.2393,27200.0
2007-06-13 11:20:00,60.93,60.94,60.83,60.84,19900.0,39.2393,39.2458,39.1749,39.1814,19900.0
2007-06-13 11:25:00,60.85,60.92,60.84,60.84,51400.0,39.1878,39.2329,39.1814,39.1814,51400.0
2007-06-13 11:30:00,60.85,60.92,60.83,60.91,24100.0,39.1878,39.2329,39.1749,39.2265,24100.0
2007-06-13 11:35:00,60.9,60.92,60.85,60.87,31000.0,39.22,39.2329,39.1878,39.2007,31000.0
2007-06-13 11:40:00,60.87,60.9,60.86,60.88,14900.0,39.2007,39.22,39.1943,39.2071,14900.0
2007-06-13 11:45:00,60.89,60.97,60.89,60.96,13400.0,39.2136,39.2651,39.2136,39.2587,13400.0
2007-06-13 11:50:00,60.97,61.0,60.92,60.99,38100.0,39.2651,39.2844,39.2329,39.278,38100.0
2007-06-13 11:55:00,60.99,61.04,60.98,61.04,11500.0,39.278,39.3102,39.2715,39.3102,11500.0
2007-06-13 12:00:00,61.02,61.04,60.97,60.99,17700.0,39.2973,39.3102,39.2651,39.278,17700.0
2007-06-13 12:05:00,61.01,61.03,60.96,60.99,16300.0,39.2909,39.3037,39.2587,39.278,16300.0
2007-06-13 12:10:00,60.99,61.02,60.96,61.01,14300.0,39.278,39.2973,39.2587,39.2909,14300.0
2007-06-13 12:15:00,61.02,61.05,61.02,61.04,10600.0,39.2973,39.3166,39.2973,39.3102,10600.0
2007-06-13 12:20:00,61.04,61.05,61.03,61.04,11000.0,39.3102,39.3166,39.3037,39.3102,11000.0
2007-06-13 12:25:00,61.05,61.07,60.99,60.99,16400.0,39.3166,39.3295,39.278,39.278,16400.0
2007-06-13 12:30:00,60.98,61.03,60.97,61.03,12500.0,39.2715,39.3037,39.2651,39.3037,12500.0
2007-06-13 12:35:00,61.04,61.13,61.04,61.11,38900.0,39.3102,39.3681,39.3102,39.3553,38900.0
2007-06-13 12:40:00,61.11,61.17,61.07,61.09,77700.0,39.3553,39.3939,39.3295,39.3424,77700.0
2007-06-13 12:45:00,61.09,61.11,61.05,61.1,19100.0,39.3424,39.3553,39.3166,39.3488,19100.0
2007-06-13 12:50:00,61.1,61.12,61.05,61.05,23800.0,39.3488,39.3617,39.3166,39.3166,23800.0
2007-06-13 12:55:00,61.05,61.08,60.92,60.93,32000.0,39.3166,39.3359,39.2329,39.2393,32000.0
2007-06-13 13:00:00,60.93,60.97,60.92,60.97,17700.0,39.2393,39.2651,39.2329,39.2651,17700.0
2007-06-13 13:05:00,60.96,60.96,60.84,60.86,18700.0,39.2587,39.2587,39.1814,39.1943,18700.0
2007-06-13 13:10:00,60.86,60.98,60.85,60.96,33100.0,39.1943,39.2715,39.1878,39.2587,33100.0
2007-06-13 13:15:00,60.96,60.96,60.82,60.86,21700.0,39.2587,39.2587,39.1685,39.1943,21700.0
2007-06-13 13:20:00,60.86,60.93,60.85,60.9,22200.0,39.1943,39.2393,39.1878,39.22,22200.0
2007-06-13 13:25:00,60.88,60.91,60.85,60.89,16100.0,39.2071,39.2265,39.1878,39.2136,16100.0
2007-06-13 13:30:00,60.88,60.89,60.85,60.85,8300.0,39.2071,39.2136,39.1878,39.1878,8300.0
2007-06-13 13:35:00,60.87,60.98,60.85,60.96,16300.0,39.2007,39.2715,39.1878,39.2587,16300.0
2007-06-13 13:40:00,60.94,60.99,60.92,60.93,12300.0,39.2458,39.278,39.2329,39.2393,12300.0
2007-06-13 13:45:00,60.93,61.0,60.92,60.98,10400.0,39.2393,39.2844,39.2329,39.2715,10400.0
2007-06-13 13:50:00,60.98,61.01,60.94,61.01,23900.0,39.2715,39.2909,39.2458,39.2909,23900.0
2007-06-13 13:55:00,61.01,61.09,61.01,61.07,37000.0,39.2909,39.3424,39.2909,39.3295,37000.0
2007-06-13 14:00:00,61.06,61.24,61.06,61.16,49000.0,39.3231,39.439,39.3231,39.3875,49000.0
2007-06-13 14:05:00,61.15,61.15,61.06,61.09,38000.0,39.381,39.381,39.3231,39.3424,38000.0
2007-06-13 14:10:00,61.11,61.24,61.08,61.19,51100.0,39.3553,39.439,39.3359,39.4068,51100.0
2007-06-13 14:15:00,61.19,61.25,61.16,61.16,27200.0,39.4068,39.4454,39.3875,39.3875,27200.0
2007-06-13 14:20:00,61.17,61.27,61.16,61.25,22400.0,39.3939,39.4583,39.3875,39.4454,22400.0
2007-06-13 14:25:00,61.25,61.27,61.17,61.24,38500.0,39.4454,39.4583,39.3939,39.439,38500.0
2007-06-13 14:30:00,61.24,61.26,61.17,61.19,69800.0,39.439,39.4519,39.3939,39.4068,69800.0
2007-06-13 14:35:00,61.19,61.26,61.16,61.25,33200.0,39.4068,39.4519,39.3875,39.4454,33200.0
2007-06-13 14:40:00,61.24,61.25,61.18,61.2,36600.0,39.439,39.4454,39.4003,39.4132,36600.0
2007-06-13 14:45:00,61.2,61.27,61.2,61.26,37500.0,39.4132,39.4583,39.4132,39.4519,37500.0
2007-06-13 14:50:00,61.26,61.34,61.24,61.3,39200.0,39.4519,39.5034,39.439,39.4776,39200.0
2007-06-13 14:55:00,61.3,61.38,61.29,61.37,53200.0,39.4776,39.5291,39.4712,39.5227,53200.0
2007-06-13 15:00:00,61.36,61.38,61.33,61.36,62900.0,39.5163,39.5291,39.4969,39.5163,62900.0
2007-06-13 15:05:00,61.34,61.37,61.32,61.35,33700.0,39.5034,39.5227,39.4905,39.5098,33700.0
2007-06-13 15:10:00,61.35,61.35,61.32,61.34,13000.0,39.5098,39.5098,39.4905,39.5034,13000.0
2007-06-13 15:15:00,61.33,61.4,61.31,61.31,72500.0,39.4969,39.542,39.4841,39.4841,72500.0
2007-06-13 15:20:00,61.32,61.35,61.3,61.31,46900.0,39.4905,39.5098,39.4776,39.4841,46900.0
2007-06-13 15:25:00,61.3,61.34,61.3,61.3,21400.0,39.4776,39.5034,39.4776,39.4776,21400.0
2007-06-13 15:30:00,61.31,61.36,61.29,61.32,31700.0,39.4841,39.5163,39.4712,39.4905,31700.0
2007-06-13 15:35:00,61.33,61.39,61.32,61.38,37900.0,39.4969,39.5356,39.4905,39.5291,37900.0
2007-06-13 15:40:00,61.38,61.45,61.38,61.44,84800.0,39.5291,39.5742,39.5291,39.5678,84800.0
2007-06-13 15:45:00,61.44,61.45,61.39,61.43,54800.0,39.5678,39.5742,39.5356,39.5613,54800.0
2007-06-13 15:50:00,61.43,61.47,61.41,61.46,75600.0,39.5613,39.5871,39.5485,39.5807,75600.0
2007-06-13 15:55:00,61.45,61.53,61.43,61.49,81800.0,39.5742,39.6257,39.5613,39.6,81800.0
2007-06-14 09:30:00,61.5,61.64,61.45,61.61,51700.0,39.6064,39.6966,39.5742,39.6773,51700.0
2007-06-14 09:35:00,61.58,61.63,61.46,61.47,8100.0,39.6579,39.6901,39.5807,39.5871,8100.0
2007-06-14 09:40:00,61.46,61.5,61.45,61.5,9800.0,39.5807,39.6064,39.5742,39.6064,9800.0
2007-06-14 09:45:00,61.47,61.53,61.46,61.51,22600.0,39.5871,39.6257,39.5807,39.6129,22600.0
2007-06-14 09:50:00,61.51,61.63,61.45,61.53,29000.0,39.6129,39.6901,39.5742,39.6257,29000.0
2007-06-14 09:55:00,61.53,61.55,61.45,61.55,34200.0,39.6257,39.6386,39.5742,39.6386,34200.0
2007-06-14 10:00:00,61.53,61.55,61.46,61.51,16900.0,39.6257,39.6386,39.5807,39.6129,16900.0
2007-06-14 10:05:00,61.49,61.51,61.46,61.51,13700.0,39.6,39.6129,39.5807,39.6129,13700.0
2007-06-14 10:10:00,61.52,61.58,61.52,61.56,42500.0,39.6193,39.6579,39.6193,39.6451,42500.0
2007-06-14 10:15:00,61.53,61.57,61.53,61.53,35400.0,39.6257,39.6515,39.6257,39.6257,35400.0
2007-06-14 10:20:00,61.51,61.59,61.5,61.57,21700.0,39.6129,39.6644,39.6064,39.6515,21700.0
2007-06-14 10:25:00,61.58,61.72,61.58,61.68,46700.0,39.6579,39.7481,39.6579,39.7223,46700.0
2007-06-14 10:30:00,61.68,61.77,61.67,61.77,48600.0,39.7223,39.7803,39.7159,39.7803,48600.0
2007-06-14 10:35:00,61.77,61.8,61.7,61.71,48300.0,39.7803,39.7996,39.7352,39.7417,48300.0
2007-06-14 10:40:00,61.71,61.81,61.7,61.78,44200.0,39.7417,39.8061,39.7352,39.7867,44200.0
2007-06-14 10:45:00,61.8,61.8,61.69,61.7,22600.0,39.7996,39.7996,39.7288,39.7352,22600.0
2007-06-14 10:50:00,61.69,61.69,61.57,61.58,22400.0,39.7288,39.7288,39.6515,39.6579,22400.0
2007-06-14 10:55:00,61.58,61.59,61.53,61.53,26500.0,39.6579,39.6644,39.6257,39.6257,26500.0
2007-06-14 11:00:00,61.53,61.54,61.46,61.51,35400.0,39.6257,39.6322,39.5807,39.6129,35400.0
2007-06-14 11:05:00,61.51,61.56,61.49,61.52,31300.0,39.6129,39.6451,39.6,39.6193,31300.0
2007-06-14 11:10:00,61.51,61.51,61.46,61.46,19800.0,39.6129,39.6129,39.5807,39.5807,19800.0
2007-06-14 11:15:00,61.46,61.55,61.46,61.55,48400.0,39.5807,39.6386,39.5807,39.6386,48400.0
2007-06-14 11:20:00,61.55,61.56,61.49,61.49,17700.0,39.6386,39.6451,39.6,39.6,17700.0
2007-06-14 11:25:00,61.49,61.51,61.48,61.49,30900.0,39.6,39.6129,39.5935,39.6,30900.0
2007-06-14 11:30:00,61.49,61.5,61.42,61.47,36900.0,39.6,39.6064,39.5549,39.5871,36900.0
2007-06-14 11:35:00,61.47,61.49,61.46,61.48,22900.0,39.5871,39.6,39.5807,39.5935,22900.0
2007-06-14 11:40:00,61.49,61.5,61.47,61.49,10100.0,39.6,39.6064,39.5871,39.6,10100.0
2007-06-14 11:45:00,61.49,61.5,61.43,61.44,26800.0,39.6,39.6064,39.5613,39.5678,26800.0
2007-06-14 11:50:00,61.45,61.46,61.39,61.44,24000.0,39.5742,39.5807,39.5356,39.5678,24000.0
2007-06-14 11:55:00,61.42,61.44,61.4,61.43,21200.0,39.5549,39.5678,39.542,39.5613,21200.0
2007-06-14 12:00:00,61.44,61.49,61.43,61.47,14800.0,39.5678,39.6,39.5613,39.5871,14800.0
2007-06-14 12:05:00,61.47,61.48,61.43,61.46,6500.0,39.5871,39.5935,39.5613,39.5807,6500.0
2007-06-14 12:10:00,61.46,61.53,61.46,61.51,32600.0,39.5807,39.6257,39.5807,39.6129,32600.0
2007-06-14 12:15:00,61.52,61.54,61.51,61.52,20800.0,39.6193,39.6322,39.6129,39.6193,20800.0
2007-06-14 12:20:00,61.52,61.61,61.52,61.58,25400.0,39.6193,39.6773,39.6193,39.6579,25400.0
2007-06-14 12:25:00,61.58,61.59,61.54,61.56,13200.0,39.6579,39.6644,39.6322,39.6451,13200.0
2007-06-14 12:30:00,61.57,61.6,61.57,61.59,18200.0,39.6515,39.6708,39.6515,39.6644,18200.0
2007-06-14 12:35:00,61.59,61.6,61.55,61.56,16500.0,39.6644,39.6708,39.6386,39.6451,16500.0
2007-06-14 12:40:00,61.57,61.58,61.53,61.55,23900.0,39.6515,39.6579,39.6257,39.6386,23900.0
2007-06-14 12:45:00,61.56,61.58,61.56,61.58,7700.0,39.6451,39.6579,39.6451,39.6579,7700.0
2007-06-14 12:50:00,61.58,61.6,61.58,61.58,26300.0,39.6579,39.6708,39.6579,39.6579,26300.0
2007-06-14 12:55:00,61.58,61.59,61.52,61.53,12400.0,39.6579,39.6644,39.6193,39.6257,12400.0
2007-06-14 13:00:00,61.53,61.53,61.51,61.53,14000.0,39.6257,39.6257,39.6129,39.6257,14000.0
2007-06-14 13:05:00,61.54,61.6,61.52,61.6,27100.0,39.6322,39.6708,39.6193,39.6708,27100.0
2007-06-14 13:10:00,61.6,61.61,61.55,61.61,19800.0,39.6708,39.6773,39.6386,39.6773,19800.0
2007-06-14 13:15:00,61.61,61.66,61.6,61.65,18900.0,39.6773,39.7095,39.6708,39.703,18900.0
2007-06-14 13:20:00,61.66,61.67,61.61,61.62,19800.0,39.7095,39.7159,39.6773,39.6837,19800.0
2007-06-14 13:25:00,61.61,61.62,61.57,61.58,13000.0,39.6773,39.6837,39.6515,39.6579,13000.0
2007-06-14 13:30:00,61.57,61.58,61.57,61.58,20600.0,39.6515,39.6579,39.6515,39.6579,20600.0
2007-06-14 13:35:00,61.57,61.58,61.5,61.52,16700.0,39.6515,39.6579,39.6064,39.6193,16700.0
2007-06-14 13:40:00,61.51,61.52,61.48,61.48,10900.0,39.6129,39.6193,39.5935,39.5935,10900.0
2007-06-14 13:45:00,61.48,61.51,61.46,61.51,18900.0,39.5935,39.6129,39.5807,39.6129,18900.0
2007-06-14 13:50:00,61.52,61.56,61.5,61.53,29700.0,39.6193,39.6451,39.6064,39.6257,29700.0
2007-06-14 13:55:00,61.52,61.55,61.5,61.55,21500.0,39.6193,39.6386,39.6064,39.6386,21500.0
2007-06-14 14:00:00,61.54,61.54,61.39,61.42,34700.0,39.6322,39.6322,39.5356,39.5549,34700.0
2007-06-14 14:05:00,61.41,61.49,61.41,61.48,12900.0,39.5485,39.6,39.5485,39.5935,12900.0
2007-06-14 14:10:00,61.47,61.5,61.46,61.49,13500.0,39.5871,39.6064,39.5807,39.6,13500.0
2007-06-14 14:15:00,61.49,61.51,61.48,61.49,16900.0,39.6,39.6129,39.5935,39.6,16900.0
2007-06-14 14:20:00,61.49,61.54,61.48,61.54,43100.0,39.6,39.6322,39.5935,39.6322,43100.0
2007-06-14 14:25:00,61.54,61.56,61.48,61.49,18800.0,39.6322,39.6451,39.5935,39.6,18800.0
2007-06-14 14:30:00,61.49,61.56,61.49,61.56,29700.0,39.6,39.6451,39.6,39.6451,29700.0
2007-06-14 14:35:00,61.55,61.62,61.54,61.62,18100.0,39.6386,39.6837,39.6322,39.6837,18100.0
2007-06-14 14:40:00,61.62,61.65,61.59,61.61,18900.0,39.6837,39.703,39.6644,39.6773,18900.0
2007-06-14 14:45:00,61.61,61.61,61.59,61.59,9600.0,39.6773,39.6773,39.6644,39.6644,9600.0
2007-06-14 14:50:00,61.6,61.6,61.58,61.58,9700.0,39.6708,39.6708,39.6579,39.6579,9700.0
2007-06-14 14:55:00,61.58,61.59,61.54,61.56,25900.0,39.6579,39.6644,39.6322,39.6451,25900.0
2007-06-14 15:00:00,61.56,61.56,61.51,61.51,13100.0,39.6451,39.6451,39.6129,39.6129,13100.0
2007-06-14 15:05:00,61.5,61.57,61.49,61.57,40800.0,39.6064,39.6515,39.6,39.6515,40800.0
2007-06-14 15:10:00,61.57,61.58,61.54,61.57,11800.0,39.6515,39.6579,39.6322,39.6515,11800.0
2007-06-14 15:15:00,61.58,61.58,61.53,61.53,17400.0,39.6579,39.6579,39.6257,39.6257,17400.0
2007-06-14 15:20:00,61.54,61.66,61.54,61.63,56900.0,39.6322,39.7095,39.6322,39.6901,56900.0
2007-06-14 15:25:00,61.64,61.65,61.55,61.56,26700.0,39.6966,39.703,39.6386,39.6451,26700.0
2007-06-14 15:30:00,61.56,61.57,61.55,61.56,22800.0,39.6451,39.6515,39.6386,39.6451,22800.0
2007-06-14 15:35:00,61.56,61.58,61.54,61.58,27300.0,39.6451,39.6579,39.6322,39.6579,27300.0
2007-06-14 15:40:00,61.58,61.6,61.53,61.55,44100.0,39.6579,39.6708,39.6257,39.6386,44100.0
2007-06-14 15:45:00,61.55,61.58,61.51,61.53,35600.0,39.6386,39.6579,39.6129,39.6257,35600.0
2007-06-14 15:50:00,61.53,61.53,61.43,61.44,43200.0,39.6257,39.6257,39.5613,39.5678,43200.0
2007-06-14 15:55:00,61.44,61.52,61.43,61.52,40000.0,39.5678,39.6193,39.5613,39.6193,40000.0
2007-06-15 09:30:00,61.67,61.76,61.6,61.72,585700.0,39.7159,39.7739,39.6708,39.7481,585700.0
2007-06-15 09:35:00,61.75,61.87,61.72,61.77,22000.0,39.7674,39.8447,39.7481,39.7803,22000.0
2007-06-15 09:40:00,61.77,61.88,61.76,61.87,36100.0,39.7803,39.8511,39.7739,39.8447,36100.0
2007-06-15 09:45:00,61.86,61.89,61.81,61.82,27100.0,39.8383,39.8576,39.8061,39.8125,27100.0
2007-06-15 09:50:00,61.82,61.84,61.72,61.73,50600.0,39.8125,39.8254,39.7481,39.7545,50600.0
2007-06-15 09:55:00,61.73,61.75,61.64,61.65,26500.0,39.7545,39.7674,39.6966,39.703,26500.0
2007-06-15 10:00:00,61.66,61.68,61.6,61.68,38700.0,39.7095,39.7223,39.6708,39.7223,38700.0
2007-06-15 10:05:00,61.66,61.69,61.59,61.59,35400.0,39.7095,39.7288,39.6644,39.6644,35400.0
2007-06-15 10:10:00,61.6,61.63,61.58,61.58,30700.0,39.6708,39.6901,39.6579,39.6579,30700.0
2007-06-15 10:15:00,61.58,61.59,61.5,61.57,63400.0,39.6579,39.6644,39.6064,39.6515,63400.0
2007-06-15 10:20:00,61.57,61.58,61.54,61.58,42100.0,39.6515,39.6579,39.6322,39.6579,42100.0
2007-06-15 10:25:00,61.58,61.59,61.52,61.54,21700.0,39.6579,39.6644,39.6193,39.6322,21700.0
2007-06-15 10:30:00,61.53,61.62,61.53,61.6,87500.0,39.6257,39.6837,39.6257,39.6708,87500.0
2007-06-15 10:35:00,61.6,61.69,61.6,61.66,34100.0,39.6708,39.7288,39.6708,39.7095,34100.0
2007-06-15 10:40:00,61.67,61.68,61.63,61.68,39500.0,39.7159,39.7223,39.6901,39.7223,39500.0
2007-06-15 10:45:00,61.68,61.73,61.68,61.71,19500.0,39.7223,39.7545,39.7223,39.7417,19500.0
2007-06-15 10:50:00,61.71,61.72,61.69,61.72,17600.0,39.7417,39.7481,39.7288,39.7481,17600.0
2007-06-15 10:55:00,61.71,61.72,61.66,61.66,21500.0,39.7417,39.7481,39.7095,39.7095,21500.0
2007-06-15 11:00:00,61.66,61.66,61.62,61.64,21500.0,39.7095,39.7095,39.6837,39.6966,21500.0
2007-06-15 11:05:00,61.63,61.63,61.58,61.58,25800.0,39.6901,39.6901,39.6579,39.6579,25800.0
2007-06-15 11:10:00,61.57,61.58,61.53,61.55,29900.0,39.6515,39.6579,39.6257,39.6386,29900.0
2007-06-15 11:15:00,61.54,61.58,61.54,61.55,19900.0,39.6322,39.6579,39.6322,39.6386,19900.0
2007-06-15 11:20:00,61.55,61.57,61.55,61.57,27300.0,39.6386,39.6515,39.6386,39.6515,27300.0
2007-06-15 11:25:00,61.56,61.56,61.54,61.54,21000.0,39.6451,39.6451,39.6322,39.6322,21000.0
2007-06-15 11:30:00,61.54,61.54,61.49,61.5,25200.0,39.6322,39.6322,39.6,39.6064,25200.0
2007-06-15 11:35:00,61.5,61.52,61.49,61.51,22500.0,39.6064,39.6193,39.6,39.6129,22500.0
2007-06-15 11:40:00,61.51,61.51,61.49,61.5,30900.0,39.6129,39.6129,39.6,39.6064,30900.0
2007-06-15 11:45:00,61.49,61.56,61.44,61.56,34500.0,39.6,39.6451,39.5678,39.6451,34500.0
2007-06-15 11:50:00,61.56,61.59,61.53,61.53,26000.0,39.6451,39.6644,39.6257,39.6257,26000.0
2007-06-15 11:55:00,61.53,61.54,61.52,61.53,17800.0,39.6257,39.6322,39.6193,39.6257,17800.0
2007-06-15 12:00:00,61.53,61.54,61.5,61.51,23900.0,39.6257,39.6322,39.6064,39.6129,23900.0
2007-06-15 12:05:00,61.51,61.58,61.5,61.57,19100.0,39.6129,39.6579,39.6064,39.6515,19100.0
2007-06-15 12:10:00,61.56,61.57,61.52,61.53,38300.0,39.6451,39.6515,39.6193,39.6257,38300.0
2007-06-15 12:15:00,61.53,61.56,61.51,61.56,12900.0,39.6257,39.6451,39.6129,39.6451,12900.0
2007-06-15 12:20:00,61.56,61.58,61.56,61.58,16100.0,39.6451,39.6579,39.6451,39.6579,16100.0
2007-06-15 12:25:00,61.58,61.58,61.56,61.56,17300.0,39.6579,39.6579,39.6451,39.6451,17300.0
2007-06-15 12:30:00,61.57,61.58,61.52,61.53,19600.0,39.6515,39.6579,39.6193,39.6257,19600.0
2007-06-15 12:35:00,61.53,61.53,61.5,61.52,11900.0,39.6257,39.6257,39.6064,39.6193,11900.0
2007-06-15 12:40:00,61.52,61.57,61.52,61.55,26900.0,39.6193,39.6515,39.6193,39.6386,26900.0
2007-06-15 12:45:00,61.56,61.57,61.55,61.56,14000.0,39.6451,39.6515,39.6386,39.6451,14000.0
2007-06-15 12:50:00,61.57,61.57,61.48,61.49,14900.0,39.6515,39.6515,39.5935,39.6,14900.0
2007-06-15 12:55:00,61.49,61.5,61.47,61.48,11100.0,39.6,39.6064,39.5871,39.5935,11100.0
2007-06-15 13:00:00,61.48,61.49,61.4,61.42,14800.0,39.5935,39.6,39.542,39.5549,14800.0
2007-06-15 13:05:00,61.42,61.51,61.42,61.43,30100.0,39.5549,39.6129,39.5549,39.5613,30100.0
2007-06-15 13:10:00,61.44,61.5,61.43,61.49,16400.0,39.5678,39.6064,39.5613,39.6,16400.0
2007-06-15 13:15:00,61.49,61.51,61.49,61.51,15400.0,39.6,39.6129,39.6,39.6129,15400.0
2007-06-15 13:20:00,61.51,61.55,61.5,61.54,13000.0,39.6129,39.6386,39.6064,39.6322,13000.0
2007-06-15 13:25:00,61.53,61.57,61.53,61.54,19300.0,39.6257,39.6515,39.6257,39.6322,19300.0
2007-06-15 13:30:00,61.55,61.55,61.51,61.52,9500.0,39.6386,39.6386,39.6129,39.6193,9500.0
2007-06-15 13:35:00,61.51,61.52,61.49,61.49,21600.0,39.6129,39.6193,39.6,39.6,21600.0
2007-06-15 13:40:00,61.49,61.51,61.49,61.5,13700.0,39.6,39.6129,39.6,39.6064,13700.0
2007-06-15 13:45:00,61.51,61.56,61.51,61.55,28500.0,39.6129,39.6451,39.6129,39.6386,28500.0
2007-06-15 13:50:00,61.55,61.6,61.55,61.57,26100.0,39.6386,39.6708,39.6386,39.6515,26100.0
2007-06-15 13:55:00,61.57,61.58,61.55,61.56,11000.0,39.6515,39.6579,39.6386,39.6451,11000.0
2007-06-15 14:00:00,61.56,61.56,61.53,61.53,24100.0,39.6451,39.6451,39.6257,39.6257,24100.0
2007-06-15 14:05:00,61.53,61.54,61.45,61.45,23200.0,39.6257,39.6322,39.5742,39.5742,23200.0
2007-06-15 14:10:00,61.46,61.5,61.42,61.49,26200.0,39.5807,39.6064,39.5549,39.6,26200.0
2007-06-15 14:15:00,61.49,61.51,61.48,61.49,18100.0,39.6,39.6129,39.5935,39.6,18100.0
2007-06-15 14:20:00,61.49,61.51,61.44,61.49,22600.0,39.6,39.6129,39.5678,39.6,22600.0
2007-06-15 14:25:00,61.49,61.49,61.46,61.46,12700.0,39.6,39.6,39.5807,39.5807,12700.0
2007-06-15 14:30:00,61.47,61.53,61.46,61.51,46500.0,39.5871,39.6257,39.5807,39.6129,46500.0
2007-06-15 14:35:00,61.5,61.54,61.49,61.52,17000.0,39.6064,39.6322,39.6,39.6193,17000.0
2007-06-15 14:40:00,61.51,61.52,61.47,61.48,22200.0,39.6129,39.6193,39.5871,39.5935,22200.0
2007-06-15 14:45:00,61.48,61.56,61.46,61.51,39100.0,39.5935,39.6451,39.5807,39.6129,39100.0
2007-06-15 14:50:00,61.5,61.52,61.49,61.52,14600.0,39.6064,39.6193,39.6,39.6193,14600.0
2007-06-15 14:55:00,61.5,61.54,61.5,61.54,29300.0,39.6064,39.6322,39.6064,39.6322,29300.0
2007-06-15 15:00:00,61.54,61.56,61.52,61.55,18300.0,39.6322,39.6451,39.6193,39.6386,18300.0
2007-06-15 15:05:00,61.54,61.55,61.53,61.54,22500.0,39.6322,39.6386,39.6257,39.6322,22500.0
2007-06-15 15:10:00,61.55,61.56,61.53,61.55,21100.0,39.6386,39.6451,39.6257,39.6386,21100.0
2007-06-15 15:15:00,61.54,61.56,61.51,61.53,32700.0,39.6322,39.6451,39.6129,39.6257,32700.0
2007-06-15 15:20:00,61.52,61.54,61.51,61.52,26400.0,39.6193,39.6322,39.6129,39.6193,26400.0
2007-06-15 15:25:00,61.53,61.55,61.5,61.51,31200.0,39.6257,39.6386,39.6064,39.6129,31200.0
2007-06-15 15:30:00,61.51,61.55,61.49,61.51,53600.0,39.6129,39.6386,39.6,39.6129,53600.0
2007-06-15 15:35:00,61.5,61.52,61.49,61.5,45700.0,39.6064,39.6193,39.6,39.6064,45700.0
2007-06-15 15:40:00,61.51,61.51,61.36,61.37,89000.0,39.6129,39.6129,39.5163,39.5227,89000.0
2007-06-15 15:45:00,61.37,61.4,61.35,61.39,58700.0,39.5227,39.542,39.5098,39.5356,58700.0
2007-06-15 15:50:00,61.38,61.46,61.37,61.43,66600.0,39.5291,39.5807,39.5227,39.5613,66600.0
2007-06-15 15:55:00,61.43,61.44,61.38,61.38,67100.0,39.5613,39.5678,39.5291,39.5291,67100.0
2007-06-18 09:30:00,61.57,61.92,61.5,61.74,48700.0,39.6515,39.8769,39.6064,39.761,48700.0
2007-06-18 09:35:00,61.73,62.0,61.7,61.84,40700.0,39.7545,39.9284,39.7352,39.8254,40700.0
2007-06-18 09:40:00,61.82,61.87,61.78,61.83,21300.0,39.8125,39.8447,39.7867,39.8189,21300.0
2007-06-18 09:45:00,61.83,61.85,61.75,61.82,28000.0,39.8189,39.8318,39.7674,39.8125,28000.0
2007-06-18 09:50:00,61.84,61.85,61.76,61.77,22000.0,39.8254,39.8318,39.7739,39.7803,22000.0
2007-06-18 09:55:00,61.76,61.82,61.75,61.76,16900.0,39.7739,39.8125,39.7674,39.7739,16900.0
2007-06-18 10:00:00,61.74,61.76,61.62,61.65,28300.0,39.761,39.7739,39.6837,39.703,28300.0
2007-06-18 10:05:00,61.66,61.71,61.61,61.65,29800.0,39.7095,39.7417,39.6773,39.703,29800.0
2007-06-18 10:10:00,61.65,61.75,61.65,61.7,23200.0,39.703,39.7674,39.703,39.7352,23200.0
2007-06-18 10:15:00,61.7,61.72,61.62,61.63,13400.0,39.7352,39.7481,39.6837,39.6901,13400.0
2007-06-18 10:20:00,61.64,61.7,61.62,61.67,27500.0,39.6966,39.7352,39.6837,39.7159,27500.0
2007-06-18 10:25:00,61.67,61.75,61.67,61.7,29500.0,39.7159,39.7674,39.7159,39.7352,29500.0
2007-06-18 10:30:00,61.7,61.76,61.66,61.75,23200.0,39.7352,39.7739,39.7095,39.7674,23200.0
2007-06-18 10:35:00,61.75,61.75,61.69,61.69,20500.0,39.7674,39.7674,39.7288,39.7288,20500.0
2007-06-18 10:40:00,61.7,61.71,61.69,61.7,9900.0,39.7352,39.7417,39.7288,39.7352,9900.0
2007-06-18 10:45:00,61.71,61.72,61.62,61.63,15700.0,39.7417,39.7481,39.6837,39.6901,15700.0
2007-06-18 10:50:00,61.62,61.71,61.61,61.65,30700.0,39.6837,39.7417,39.6773,39.703,30700.0
2007-06-18 10:55:00,61.66,61.75,61.65,61.69,26600.0,39.7095,39.7674,39.703,39.7288,26600.0
2007-06-18 11:00:00,61.7,61.72,61.61,61.61,35000.0,39.7352,39.7481,39.6773,39.6773,35000.0
2007-06-18 11:05:00,61.61,61.68,61.61,61.66,14600.0,39.6773,39.7223,39.6773,39.7095,14600.0
2007-06-18 11:10:00,61.64,61.67,61.63,61.66,15000.0,39.6966,39.7159,39.6901,39.7095,15000.0
2007-06-18 11:15:00,61.66,61.72,61.66,61.71,14100.0,39.7095,39.7481,39.7095,39.7417,14100.0
2007-06-18 11:20:00,61.72,61.75,61.71,61.73,14600.0,39.7481,39.7674,39.7417,39.7545,14600.0
2007-06-18 11:25:00,61.74,61.76,61.74,61.76,6900.0,39.761,39.7739,39.761,39.7739,6900.0
2007-06-18 11:30:00,61.74,61.76,61.71,61.71,20500.0,39.761,39.7739,39.7417,39.7417,20500.0
2007-06-18 11:35:00,61.72,61.72,61.67,61.69,22000.0,39.7481,39.7481,39.7159,39.7288,22000.0
2007-06-18 11:40:00,61.69,61.75,61.69,61.72,18900.0,39.7288,39.7674,39.7288,39.7481,18900.0
2007-06-18 11:45:00,61.73,61.76,61.69,61.71,14300.0,39.7545,39.7739,39.7288,39.7417,14300.0
2007-06-18 11:50:00,61.7,61.76,61.7,61.75,21100.0,39.7352,39.7739,39.7352,39.7674,21100.0
2007-06-18 11:55:00,61.75,61.75,61.7,61.71,7300.0,39.7674,39.7674,39.7352,39.7417,7300.0
2007-06-18 12:00:00,61.7,61.72,61.68,61.69,26200.0,39.7352,39.7481,39.7223,39.7288,26200.0
2007-06-18 12:05:00,61.69,61.75,61.68,61.75,13800.0,39.7288,39.7674,39.7223,39.7674,13800.0
2007-06-18 12:10:00,61.75,61.78,61.7,61.78,34500.0,39.7674,39.7867,39.7352,39.7867,34500.0
2007-06-18 12:15:00,61.78,61.82,61.77,61.79,26200.0,39.7867,39.8125,39.7803,39.7932,26200.0
2007-06-18 12:20:00,61.8,61.83,61.78,61.83,18400.0,39.7996,39.8189,39.7867,39.8189,18400.0
2007-06-18 12:25:00,61.82,61.84,61.73,61.77,31000.0,39.8125,39.8254,39.7545,39.7803,31000.0
2007-06-18 12:30:00,61.77,61.79,61.76,61.79,27300.0,39.7803,39.7932,39.7739,39.7932,27300.0
2007-06-18 12:35:00,61.78,61.78,61.69,61.72,58500.0,39.7867,39.7867,39.7288,39.7481,58500.0
2007-06-18 12:40:00,61.72,61.76,61.72,61.73,19200.0,39.7481,39.7739,39.7481,39.7545,19200.0
2007-06-18 12:45:00,61.73,61.75,61.68,61.69,19900.0,39.7545,39.7674,39.7223,39.7288,19900.0
2007-06-18 12:50:00,61.7,61.74,61.7,61.7,21400.0,39.7352,39.761,39.7352,39.7352,21400.0
2007-06-18 12:55:00,61.71,61.73,61.7,61.71,10500.0,39.7417,39.7545,39.7352,39.7417,10500.0
2007-06-18 13:00:00,61.71,61.71,61.66,61.68,49000.0,39.7417,39.7417,39.7095,39.7223,49000.0
2007-06-18 13:05:00,61.68,61.72,61.67,61.7,27700.0,39.7223,39.7481,39.7159,39.7352,27700.0
2007-06-18 13:10:00,61.7,61.73,61.7,61.71,19200.0,39.7352,39.7545,39.7352,39.7417,19200.0
2007-06-18 13:15:00,61.7,61.73,61.68,61.71,20900.0,39.7352,39.7545,39.7223,39.7417,20900.0
2007-06-18 13:20:00,61.71,61.71,61.65,61.66,12800.0,39.7417,39.7417,39.703,39.7095,12800.0
2007-06-18 13:25:00,61.67,61.69,61.65,61.68,24500.0,39.7159,39.7288,39.703,39.7223,24500.0
2007-06-18 13:30:00,61.69,61.72,61.68,61.68,17800.0,39.7288,39.7481,39.7223,39.7223,17800.0
2007-06-18 13:35:00,61.68,61.69,61.66,61.66,15300.0,39.7223,39.7288,39.7095,39.7095,15300.0
2007-06-18 13:40:00,61.66,61.69,61.65,61.65,17800.0,39.7095,39.7288,39.703,39.703,17800.0
2007-06-18 13:45:00,61.66,61.69,61.64,61.69,25400.0,39.7095,39.7288,39.6966,39.7288,25400.0
2007-06-18 13:50:00,61.69,61.7,61.68,61.68,23800.0,39.7288,39.7352,39.7223,39.7223,23800.0
2007-06-18 13:55:00,61.69,61.7,61.68,61.69,22400.0,39.7288,39.7352,39.7223,39.7288,22400.0
2007-06-18 14:00:00,61.7,61.71,61.66,61.67,50900.0,39.7352,39.7417,39.7095,39.7159,50900.0
2007-06-18 14:05:00,61.67,61.68,61.63,61.68,11200.0,39.7159,39.7223,39.6901,39.7223,11200.0
2007-06-18 14:10:00,61.68,61.71,61.67,61.7,19400.0,39.7223,39.7417,39.7159,39.7352,19400.0
2007-06-18 14:15:00,61.71,61.72,61.7,61.71,50000.0,39.7417,39.7481,39.7352,39.7417,50000.0
2007-06-18 14:20:00,61.71,61.73,61.68,61.7,34500.0,39.7417,39.7545,39.7223,39.7352,34500.0
2007-06-18 14:25:00,61.7,61.74,61.69,61.7,61700.0,39.7352,39.761,39.7288,39.7352,61700.0
2007-06-18 14:30:00,61.72,61.74,61.69,61.71,42100.0,39.7481,39.761,39.7288,39.7417,42100.0
2007-06-18 14:35:00,61.69,61.71,61.69,61.71,14200.0,39.7288,39.7417,39.7288,39.7417,14200.0
2007-06-18 14:40:00,61.72,61.76,61.69,61.69,36300.0,39.7481,39.7739,39.7288,39.7288,36300.0
2007-06-18 14:45:00,61.7,61.72,61.69,61.72,13500.0,39.7352,39.7481,39.7288,39.7481,13500.0
2007-06-18 14:50:00,61.71,61.74,61.7,61.71,23400.0,39.7417,39.761,39.7352,39.7417,23400.0
2007-06-18 14:55:00,61.7,61.76,61.69,61.76,57100.0,39.7352,39.7739,39.7288,39.7739,57100.0
2007-06-18 15:00:00,61.76,61.76,61.7,61.74,28800.0,39.7739,39.7739,39.7352,39.761,28800.0
2007-06-18 15:05:00,61.73,61.74,61.69,61.74,39800.0,39.7545,39.761,39.7288,39.761,39800.0
2007-06-18 15:10:00,61.73,61.83,61.72,61.8,67600.0,39.7545,39.8189,39.7481,39.7996,67600.0
2007-06-18 15:15:00,61.79,61.8,61.74,61.75,23500.0,39.7932,39.7996,39.761,39.7674,23500.0
2007-06-18 15:20:00,61.76,61.79,61.75,61.77,18500.0,39.7739,39.7932,39.7674,39.7803,18500.0
2007-06-18 15:25:00,61.77,61.78,61.71,61.75,26700.0,39.7803,39.7867,39.7417,39.7674,26700.0
2007-06-18 15:30:00,61.74,61.78,61.71,61.73,41900.0,39.761,39.7867,39.7417,39.7545,41900.0
2007-06-18 15:35:00,61.73,61.77,61.71,61.72,25700.0,39.7545,39.7803,39.7417,39.7481,25700.0
2007-06-18 15:40:00,61.72,61.75,61.7,61.7,30500.0,39.7481,39.7674,39.7352,39.7352,30500.0
2007-06-18 15:45:00,61.7,61.72,61.66,61.69,47400.0,39.7352,39.7481,39.7095,39.7288,47400.0
2007-06-18 15:50:00,61.69,61.69,61.63,61.64,37500.0,39.7288,39.7288,39.6901,39.6966,37500.0
2007-06-18 15:55:00,61.63,61.64,61.6,61.64,40200.0,39.6901,39.6966,39.6708,39.6966,40200.0
2007-06-19 09:30:00,61.59,61.77,61.57,61.77,44400.0,39.6644,39.7803,39.6515,39.7803,44400.0
2007-06-19 09:35:00,61.78,61.83,61.69,61.69,20600.0,39.7867,39.8189,39.7288,39.7288,20600.0
2007-06-19 09:40:00,61.7,61.89,61.67,61.89,18000.0,39.7352,39.8576,39.7159,39.8576,18000.0
2007-06-19 09:45:00,61.89,61.91,61.8,61.81,22800.0,39.8576,39.8705,39.7996,39.8061,22800.0
2007-06-19 09:50:00,61.78,61.83,61.76,61.82,23900.0,39.7867,39.8189,39.7739,39.8125,23900.0
2007-06-19 09:55:00,61.81,61.86,61.76,61.85,22900.0,39.8061,39.8383,39.7739,39.8318,22900.0
2007-06-19 10:00:00,61.86,61.92,61.85,61.91,46500.0,39.8383,39.8769,39.8318,39.8705,46500.0
2007-06-19 10:05:00,61.92,61.99,61.9,61.98,52100.0,39.8769,39.922,39.864,39.9155,52100.0
2007-06-19 10:10:00,61.97,61.98,61.84,61.87,38900.0,39.9091,39.9155,39.8254,39.8447,38900.0
2007-06-19 10:15:00,61.88,61.92,61.84,61.85,43200.0,39.8511,39.8769,39.8254,39.8318,43200.0
2007-06-19 10:20:00,61.86,61.92,61.85,61.85,36900.0,39.8383,39.8769,39.8318,39.8318,36900.0
2007-06-19 10:25:00,61.84,61.9,61.81,61.89,16700.0,39.8254,39.864,39.8061,39.8576,16700.0
2007-06-19 10:30:00,61.89,61.97,61.88,61.94,29000.0,39.8576,39.9091,39.8511,39.8898,29000.0
2007-06-19 10:35:00,61.94,61.96,61.9,61.95,15700.0,39.8898,39.9027,39.864,39.8962,15700.0
2007-06-19 10:40:00,61.95,61.98,61.93,61.94,24200.0,39.8962,39.9155,39.8833,39.8898,24200.0
2007-06-19 10:45:00,61.95,61.98,61.94,61.98,20100.0,39.8962,39.9155,39.8898,39.9155,20100.0
2007-06-19 10:50:00,61.98,62.02,61.97,61.97,37500.0,39.9155,39.9413,39.9091,39.9091,37500.0
2007-06-19 10:55:00,61.98,62.02,61.97,62.02,76500.0,39.9155,39.9413,39.9091,39.9413,76500.0
2007-06-19 11:00:00,62.02,62.02,61.96,62.0,109800.0,39.9413,39.9413,39.9027,39.9284,109800.0
2007-06-19 11:05:00,62.01,62.02,62.0,62.02,26200.0,39.9349,39.9413,39.9284,39.9413,26200.0
2007-06-19 11:10:00,62.02,62.03,61.99,62.0,76000.0,39.9413,39.9477,39.922,39.9284,76000.0
2007-06-19 11:15:00,62.01,62.03,62.01,62.02,24500.0,39.9349,39.9477,39.9349,39.9413,24500.0
2007-06-19 11:20:00,62.03,62.04,62.01,62.03,21500.0,39.9477,39.9542,39.9349,39.9477,21500.0
2007-06-19 11:25:00,62.03,62.06,62.01,62.01,58000.0,39.9477,39.9671,39.9349,39.9349,58000.0
2007-06-19 11:30:00,62.01,62.02,61.91,61.94,42200.0,39.9349,39.9413,39.8705,39.8898,42200.0
2007-06-19 11:35:00,61.94,61.94,61.9,61.91,22100.0,39.8898,39.8898,39.864,39.8705,22100.0
2007-06-19 11:40:00,61.92,61.92,61.89,61.89,32800.0,39.8769,39.8769,39.8576,39.8576,32800.0
2007-06-19 11:45:00,61.88,61.89,61.86,61.87,20700.0,39.8511,39.8576,39.8383,39.8447,20700.0
2007-06-19 11:50:00,61.86,61.92,61.85,61.92,109900.0,39.8383,39.8769,39.8318,39.8769,109900.0
2007-06-19 11:55:00,61.93,61.95,61.92,61.95,17500.0,39.8833,39.8962,39.8769,39.8962,17500.0
2007-06-19 12:00:00,61.94,62.03,61.94,62.03,37000.0,39.8898,39.9477,39.8898,39.9477,37000.0
2007-06-19 12:05:00,62.04,62.1,62.04,62.09,41900.0,39.9542,39.9928,39.9542,39.9864,41900.0
2007-06-19 12:10:00,62.09,62.11,62.02,62.1,33300.0,39.9864,39.9993,39.9413,39.9928,33300.0
2007-06-19 12:15:00,62.1,62.11,62.07,62.09,19400.0,39.9928,39.9993,39.9735,39.9864,19400.0
2007-06-19 12:20:00,62.08,62.12,62.07,62.11,16300.0,39.9799,40.0057,39.9735,39.9993,16300.0
2007-06-19 12:25:00,62.11,62.12,62.1,62.11,17900.0,39.9993,40.0057,39.9928,39.9993,17900.0
2007-06-19 12:30:00,62.12,62.12,62.07,62.09,25900.0,40.0057,40.0057,39.9735,39.9864,25900.0
2007-06-19 12:35:00,62.09,62.12,62.09,62.11,19400.0,39.9864,40.0057,39.9864,39.9993,19400.0
2007-06-19 12:40:00,62.12,62.13,62.1,62.12,20200.0,40.0057,40.0121,39.9928,40.0057,20200.0
2007-06-19 12:45:00,62.12,62.18,62.11,62.18,40900.0,40.0057,40.0443,39.9993,40.0443,40900.0
2007-06-19 12:50:00,62.19,62.23,62.14,62.16,76100.0,40.0508,40.0765,40.0186,40.0315,76100.0
2007-06-19 12:55:00,62.17,62.17,62.14,62.14,17600.0,40.0379,40.0379,40.0186,40.0186,17600.0
2007-06-19 13:00:00,62.15,62.15,62.11,62.13,10300.0,40.025,40.025,39.9993,40.0121,10300.0
2007-06-19 13:05:00,62.12,62.13,62.05,62.05,40000.0,40.0057,40.0121,39.9606,39.9606,40000.0
2007-06-19 13:10:00,62.05,62.08,62.02,62.07,21400.0,39.9606,39.9799,39.9413,39.9735,21400.0
2007-06-19 13:15:00,62.07,62.1,62.05,62.06,27600.0,39.9735,39.9928,39.9606,39.9671,27600.0
2007-06-19 13:20:00,62.06,62.17,62.06,62.14,50500.0,39.9671,40.0379,39.9671,40.0186,50500.0
2007-06-19 13:25:00,62.14,62.14,62.08,62.09,9400.0,40.0186,40.0186,39.9799,39.9864,9400.0
2007-06-19 13:30:00,62.09,62.09,62.08,62.09,6700.0,39.9864,39.9864,39.9799,39.9864,6700.0
2007-06-19 13:35:00,62.09,62.09,62.05,62.06,12100.0,39.9864,39.9864,39.9606,39.9671,12100.0
2007-06-19 13:40:00,62.06,62.11,62.06,62.08,14800.0,39.9671,39.9993,39.9671,39.9799,14800.0
2007-06-19 13:45:00,62.09,62.12,62.07,62.11,32800.0,39.9864,40.0057,39.9735,39.9993,32800.0
2007-06-19 13:50:00,62.1,62.14,62.06,62.08,21300.0,39.9928,40.0186,39.9671,39.9799,21300.0
2007-06-19 13:55:00,62.06,62.1,62.05,62.07,23500.0,39.9671,39.9928,39.9606,39.9735,23500.0
2007-06-19 14:00:00,62.07,62.08,61.96,61.98,21900.0,39.9735,39.9799,39.9027,39.9155,21900.0
2007-06-19 14:05:00,61.98,62.0,61.96,61.98,37400.0,39.9155,39.9284,39.9027,39.9155,37400.0
2007-06-19 14:10:00,61.98,62.1,61.98,62.06,42000.0,39.9155,39.9928,39.9155,39.9671,42000.0
2007-06-19 14:15:00,62.06,62.13,62.06,62.1,32300.0,39.9671,40.0121,39.9671,39.9928,32300.0
2007-06-19 14:20:00,62.1,62.12,62.07,62.1,18100.0,39.9928,40.0057,39.9735,39.9928,18100.0
2007-06-19 14:25:00,62.1,62.14,62.09,62.12,19900.0,39.9928,40.0186,39.9864,40.0057,19900.0
2007-06-19 14:30:00,62.12,62.16,62.03,62.06,54000.0,40.0057,40.0315,39.9477,39.9671,54000.0
2007-06-19 14:35:00,62.06,62.15,62.03,62.13,57600.0,39.9671,40.025,39.9477,40.0121,57600.0
2007-06-19 14:40:00,62.14,62.19,62.12,62.13,61500.0,40.0186,40.0508,40.0057,40.0121,61500.0
2007-06-19 14:45:00,62.13,62.22,62.12,62.19,25300.0,40.0121,40.0701,40.0057,40.0508,25300.0
2007-06-19 14:50:00,62.18,62.21,62.14,62.2,36800.0,40.0443,40.0637,40.0186,40.0572,36800.0
2007-06-19 14:55:00,62.22,62.23,62.2,62.21,30400.0,40.0701,40.0765,40.0572,40.0637,30400.0
2007-06-19 15:00:00,62.22,62.23,62.17,62.18,43000.0,40.0701,40.0765,40.0379,40.0443,43000.0
2007-06-19 15:05:00,62.19,62.3,62.16,62.28,120700.0,40.0508,40.1216,40.0315,40.1087,120700.0
2007-06-19 15:10:00,62.27,62.3,62.25,62.3,40200.0,40.1023,40.1216,40.0894,40.1216,40200.0
2007-06-19 15:15:00,62.3,62.33,62.28,62.32,41500.0,40.1216,40.1409,40.1087,40.1345,41500.0
2007-06-19 15:20:00,62.31,62.32,62.29,62.32,33100.0,40.1281,40.1345,40.1152,40.1345,33100.0
2007-06-19 15:25:00,62.32,62.32,62.3,62.3,26700.0,40.1345,40.1345,40.1216,40.1216,26700.0
2007-06-19 15:30:00,62.3,62.33,62.27,62.3,37500.0,40.1216,40.1409,40.1023,40.1216,37500.0
2007-06-19 15:35:00,62.3,62.31,62.25,62.26,41900.0,40.1216,40.1281,40.0894,40.0959,41900.0
2007-06-19 15:40:00,62.26,62.27,62.22,62.26,76700.0,40.0959,40.1023,40.0701,40.0959,76700.0
2007-06-19 15:45:00,62.27,62.28,62.21,62.22,79300.0,40.1023,40.1087,40.0637,40.0701,79300.0
2007-06-19 15:50:00,62.22,62.23,62.16,62.17,91300.0,40.0701,40.0765,40.0315,40.0379,91300.0
2007-06-19 15:55:00,62.17,62.22,62.14,62.22,83900.0,40.0379,40.0701,40.0186,40.0701,83900.0
2007-06-20 09:30:00,62.17,62.82,62.15,62.2,65700.0,40.0379,40.4565,40.025,40.0572,65700.0
2007-06-20 09:35:00,62.15,62.18,62.1,62.11,22300.0,40.025,40.0443,39.9928,39.9993,22300.0
2007-06-20 09:40:00,62.11,62.12,62.01,62.02,36100.0,39.9993,40.0057,39.9349,39.9413,36100.0
2007-06-20 09:45:00,62.02,62.02,61.86,61.91,39800.0,39.9413,39.9413,39.8383,39.8705,39800.0
2007-06-20 09:50:00,61.89,61.96,61.88,61.96,23700.0,39.8576,39.9027,39.8511,39.9027,23700.0
2007-06-20 09:55:00,61.97,62.02,61.82,61.83,30900.0,39.9091,39.9413,39.8125,39.8189,30900.0
2007-06-20 10:00:00,61.83,61.92,61.77,61.87,59700.0,39.8189,39.8769,39.7803,39.8447,59700.0
2007-06-20 10:05:00,61.86,61.94,61.78,61.91,38600.0,39.8383,39.8898,39.7867,39.8705,38600.0
2007-06-20 10:10:00,61.91,61.94,61.86,61.88,32000.0,39.8705,39.8898,39.8383,39.8511,32000.0
2007-06-20 10:15:00,61.86,61.9,61.82,61.84,26700.0,39.8383,39.864,39.8125,39.8254,26700.0
2007-06-20 10:20:00,61.83,61.83,61.77,61.78,41300.0,39.8189,39.8189,39.7803,39.7867,41300.0
2007-06-20 10:25:00,61.77,61.82,61.77,61.82,21500.0,39.7803,39.8125,39.7803,39.8125,21500.0
2007-06-20 10:30:00,61.81,62.06,61.81,62.03,54900.0,39.8061,39.9671,39.8061,39.9477,54900.0
2007-06-20 10:35:00,62.03,62.08,61.96,62.03,33500.0,39.9477,39.9799,39.9027,39.9477,33500.0
2007-06-20 10:40:00,62.03,62.07,62.01,62.03,10500.0,39.9477,39.9735,39.9349,39.9477,10500.0
2007-06-20 10:45:00,62.01,62.06,62.01,62.06,8600.0,39.9349,39.9671,39.9349,39.9671,8600.0
2007-06-20 10:50:00,62.06,62.06,61.99,61.99,22200.0,39.9671,39.9671,39.922,39.922,22200.0
2007-06-20 10:55:00,61.99,62.01,61.98,61.98,11200.0,39.922,39.9349,39.9155,39.9155,11200.0
2007-06-20 11:00:00,61.98,61.99,61.94,61.98,22100.0,39.9155,39.922,39.8898,39.9155,22100.0
2007-06-20 11:05:00,61.98,61.98,61.94,61.96,18200.0,39.9155,39.9155,39.8898,39.9027,18200.0
2007-06-20 11:10:00,61.95,61.97,61.85,61.86,20200.0,39.8962,39.9091,39.8318,39.8383,20200.0
2007-06-20 11:15:00,61.86,61.87,61.82,61.87,19700.0,39.8383,39.8447,39.8125,39.8447,19700.0
2007-06-20 11:20:00,61.87,61.93,61.86,61.87,15700.0,39.8447,39.8833,39.8383,39.8447,15700.0
2007-06-20 11:25:00,61.88,61.94,61.87,61.91,19600.0,39.8511,39.8898,39.8447,39.8705,19600.0
2007-06-20 11:30:00,61.91,61.96,61.9,61.9,18400.0,39.8705,39.9027,39.864,39.864,18400.0
2007-06-20 11:35:00,61.9,61.9,61.79,61.81,28900.0,39.864,39.864,39.7932,39.8061,28900.0
2007-06-20 11:40:00,61.8,61.88,61.77,61.85,32700.0,39.7996,39.8511,39.7803,39.8318,32700.0
2007-06-20 11:45:00,61.84,61.87,61.8,61.81,15800.0,39.8254,39.8447,39.7996,39.8061,15800.0
2007-06-20 11:50:00,61.81,61.87,61.81,61.83,26600.0,39.8061,39.8447,39.8061,39.8189,26600.0
2007-06-20 11:55:00,61.84,61.88,61.74,61.86,38100.0,39.8254,39.8511,39.761,39.8383,38100.0
2007-06-20 12:00:00,61.85,61.88,61.78,61.78,16000.0,39.8318,39.8511,39.7867,39.7867,16000.0
2007-06-20 12:05:00,61.79,61.8,61.72,61.75,38100.0,39.7932,39.7996,39.7481,39.7674,38100.0
2007-06-20 12:10:00,61.75,61.81,61.72,61.79,15600.0,39.7674,39.8061,39.7481,39.7932,15600.0
2007-06-20 12:15:00,61.8,61.8,61.74,61.8,26400.0,39.7996,39.7996,39.761,39.7996,26400.0
2007-06-20 12:20:00,61.81,61.85,61.79,61.79,32300.0,39.8061,39.8318,39.7932,39.7932,32300.0
2007-06-20 12:25:00,61.79,61.8,61.77,61.8,10000.0,39.7932,39.7996,39.7803,39.7996,10000.0
2007-06-20 12:30:00,61.8,61.85,61.8,61.84,26000.0,39.7996,39.8318,39.7996,39.8254,26000.0
2007-06-20 12:35:00,61.83,61.86,61.83,61.84,13900.0,39.8189,39.8383,39.8189,39.8254,13900.0
2007-06-20 12:40:00,61.83,61.84,61.78,61.79,4300.0,39.8189,39.8254,39.7867,39.7932,4300.0
2007-06-20 12:45:00,61.79,61.82,61.78,61.82,8200.0,39.7932,39.8125,39.7867,39.8125,8200.0
2007-06-20 12:50:00,61.82,61.84,61.8,61.81,25200.0,39.8125,39.8254,39.7996,39.8061,25200.0
2007-06-20 12:55:00,61.8,61.8,61.77,61.77,11400.0,39.7996,39.7996,39.7803,39.7803,11400.0
2007-06-20 13:00:00,61.76,61.77,61.72,61.77,17500.0,39.7739,39.7803,39.7481,39.7803,17500.0
2007-06-20 13:05:00,61.77,61.8,61.72,61.72,36500.0,39.7803,39.7996,39.7481,39.7481,36500.0
2007-06-20 13:10:00,61.72,61.75,61.66,61.69,45800.0,39.7481,39.7674,39.7095,39.7288,45800.0
2007-06-20 13:15:00,61.7,61.74,61.67,61.69,26000.0,39.7352,39.761,39.7159,39.7288,26000.0
2007-06-20 13:20:00,61.68,61.69,61.61,61.63,31800.0,39.7223,39.7288,39.6773,39.6901,31800.0
2007-06-20 13:25:00,61.63,61.7,61.6,61.63,24200.0,39.6901,39.7352,39.6708,39.6901,24200.0
2007-06-20 13:30:00,61.63,61.67,61.62,61.64,33500.0,39.6901,39.7159,39.6837,39.6966,33500.0
2007-06-20 13:35:00,61.64,61.7,61.61,61.66,24300.0,39.6966,39.7352,39.6773,39.7095,24300.0
2007-06-20 13:40:00,61.67,61.69,61.62,61.65,22000.0,39.7159,39.7288,39.6837,39.703,22000.0
2007-06-20 13:45:00,61.65,61.71,61.63,61.7,25400.0,39.703,39.7417,39.6901,39.7352,25400.0
2007-06-20 13:50:00,61.7,61.73,61.66,61.66,30200.0,39.7352,39.7545,39.7095,39.7095,30200.0
2007-06-20 13:55:00,61.65,61.65,61.58,61.58,40400.0,39.703,39.703,39.6579,39.6579,40400.0
2007-06-20 14:00:00,61.58,61.62,61.56,61.59,42900.0,39.6579,39.6837,39.6451,39.6644,42900.0
2007-06-20 14:05:00,61.58,61.62,61.56,61.61,76500.0,39.6579,39.6837,39.6451,39.6773,76500.0
2007-06-20 14:10:00,61.6,61.61,61.55,61.57,39900.0,39.6708,39.6773,39.6386,39.6515,39900.0
2007-06-20 14:15:00,61.57,61.58,61.55,61.56,43800.0,39.6515,39.6579,39.6386,39.6451,43800.0
2007-06-20 14:20:00,61.56,61.56,61.47,61.51,72400.0,39.6451,39.6451,39.5871,39.6129,72400.0
2007-06-20 14:25:00,61.5,61.53,61.45,61.48,39100.0,39.6064,39.6257,39.5742,39.5935,39100.0
2007-06-20 14:30:00,61.48,61.49,61.45,61.45,22200.0,39.5935,39.6,39.5742,39.5742,22200.0
2007-06-20 14:35:00,61.46,61.46,61.35,61.38,87600.0,39.5807,39.5807,39.5098,39.5291,87600.0
2007-06-20 14:40:00,61.38,61.44,61.35,61.39,83300.0,39.5291,39.5678,39.5098,39.5356,83300.0
2007-06-20 14:45:00,61.39,61.4,61.35,61.37,43700.0,39.5356,39.542,39.5098,39.5227,43700.0
2007-06-20 14:50:00,61.37,61.47,61.37,61.46,35000.0,39.5227,39.5871,39.5227,39.5807,35000.0
2007-06-20 14:55:00,61.47,61.47,61.45,61.47,32800.0,39.5871,39.5871,39.5742,39.5871,32800.0
2007-06-20 15:00:00,61.47,61.47,61.35,61.36,29500.0,39.5871,39.5871,39.5098,39.5163,29500.0
2007-06-20 15:05:00,61.38,61.45,61.34,61.42,40600.0,39.5291,39.5742,39.5034,39.5549,40600.0
2007-06-20 15:10:00,61.42,61.46,61.38,61.41,24400.0,39.5549,39.5807,39.5291,39.5485,24400.0
2007-06-20 15:15:00,61.42,61.44,61.39,61.4,26400.0,39.5549,39.5678,39.5356,39.542,26400.0
2007-06-20 15:20:00,61.39,61.43,61.37,61.37,45300.0,39.5356,39.5613,39.5227,39.5227,45300.0
2007-06-20 15:25:00,61.37,61.4,61.34,61.35,42800.0,39.5227,39.542,39.5034,39.5098,42800.0
2007-06-20 15:30:00,61.35,61.36,61.3,61.32,54600.0,39.5098,39.5163,39.4776,39.4905,54600.0
2007-06-20 15:35:00,61.32,61.33,61.23,61.3,85200.0,39.4905,39.4969,39.4325,39.4776,85200.0
2007-06-20 15:40:00,61.31,61.31,61.2,61.3,104400.0,39.4841,39.4841,39.4132,39.4776,104400.0
2007-06-20 15:45:00,61.3,61.31,61.2,61.2,99100.0,39.4776,39.4841,39.4132,39.4132,99100.0
2007-06-20 15:50:00,61.2,61.25,61.14,61.14,114500.0,39.4132,39.4454,39.3746,39.3746,114500.0
2007-06-20 15:55:00,61.14,61.14,61.04,61.08,126000.0,39.3746,39.3746,39.3102,39.3359,126000.0
2007-06-21 09:30:00,60.94,61.17,60.8,61.17,41400.0,39.2458,39.3939,39.1556,39.3939,41400.0
2007-06-21 09:35:00,61.16,61.16,60.91,60.99,31000.0,39.3875,39.3875,39.2265,39.278,31000.0
2007-06-21 09:40:00,60.99,61.07,60.96,61.02,34000.0,39.278,39.3295,39.2587,39.2973,34000.0
2007-06-21 09:45:00,61.01,61.1,61.0,61.04,32000.0,39.2909,39.3488,39.2844,39.3102,32000.0
2007-06-21 09:50:00,61.04,61.1,61.04,61.08,34300.0,39.3102,39.3488,39.3102,39.3359,34300.0
2007-06-21 09:55:00,61.06,61.08,60.92,60.92,54100.0,39.3231,39.3359,39.2329,39.2329,54100.0
2007-06-21 10:00:00,60.92,60.97,60.89,60.93,61500.0,39.2329,39.2651,39.2136,39.2393,61500.0
2007-06-21 10:05:00,60.93,61.06,60.92,61.01,39800.0,39.2393,39.3231,39.2329,39.2909,39800.0
2007-06-21 10:10:00,61.01,61.16,61.01,61.13,63000.0,39.2909,39.3875,39.2909,39.3681,63000.0
2007-06-21 10:15:00,61.14,61.37,61.12,61.37,54500.0,39.3746,39.5227,39.3617,39.5227,54500.0
2007-06-21 10:20:00,61.35,61.39,61.24,61.34,65300.0,39.5098,39.5356,39.439,39.5034,65300.0
2007-06-21 10:25:00,61.33,61.4,61.31,61.33,37700.0,39.4969,39.542,39.4841,39.4969,37700.0
2007-06-21 10:30:00,61.33,61.35,61.19,61.19,73800.0,39.4969,39.5098,39.4068,39.4068,73800.0
2007-06-21 10:35:00,61.2,61.25,61.17,61.22,36300.0,39.4132,39.4454,39.3939,39.4261,36300.0
2007-06-21 10:40:00,61.23,61.3,61.14,61.17,42200.0,39.4325,39.4776,39.3746,39.3939,42200.0
2007-06-21 10:45:00,61.16,61.29,61.13,61.25,33800.0,39.3875,39.4712,39.3681,39.4454,33800.0
2007-06-21 10:50:00,61.25,61.35,61.22,61.35,48500.0,39.4454,39.5098,39.4261,39.5098,48500.0
2007-06-21 10:55:00,61.35,61.42,61.31,61.37,27800.0,39.5098,39.5549,39.4841,39.5227,27800.0
2007-06-21 11:00:00,61.37,61.43,61.37,61.4,26500.0,39.5227,39.5613,39.5227,39.542,26500.0
2007-06-21 11:05:00,61.4,61.4,61.28,61.28,15900.0,39.542,39.542,39.4647,39.4647,15900.0
2007-06-21 11:10:00,61.27,61.36,61.24,61.29,25200.0,39.4583,39.5163,39.439,39.4712,25200.0
2007-06-21 11:15:00,61.3,61.37,61.28,61.37,17200.0,39.4776,39.5227,39.4647,39.5227,17200.0
2007-06-21 11:20:00,61.37,61.4,61.32,61.33,14500.0,39.5227,39.542,39.4905,39.4969,14500.0
2007-06-21 11:25:00,61.32,61.36,61.31,61.35,22400.0,39.4905,39.5163,39.4841,39.5098,22400.0
2007-06-21 11:30:00,61.36,61.36,61.31,61.34,19900.0,39.5163,39.5163,39.4841,39.5034,19900.0
2007-06-21 11:35:00,61.32,61.35,61.23,61.25,30700.0,39.4905,39.5098,39.4325,39.4454,30700.0
2007-06-21 11:40:00,61.25,61.29,61.2,61.26,56800.0,39.4454,39.4712,39.4132,39.4519,56800.0
2007-06-21 11:45:00,61.27,61.35,61.26,61.32,31000.0,39.4583,39.5098,39.4519,39.4905,31000.0
2007-06-21 11:50:00,61.32,61.34,61.26,61.31,30300.0,39.4905,39.5034,39.4519,39.4841,30300.0
2007-06-21 11:55:00,61.31,61.39,61.3,61.36,43800.0,39.4841,39.5356,39.4776,39.5163,43800.0
2007-06-21 12:00:00,61.35,61.44,61.33,61.41,69300.0,39.5098,39.5678,39.4969,39.5485,69300.0
2007-06-21 12:05:00,61.42,61.5,61.4,61.46,50700.0,39.5549,39.6064,39.542,39.5807,50700.0
2007-06-21 12:10:00,61.45,61.46,61.4,61.41,53500.0,39.5742,39.5807,39.542,39.5485,53500.0
2007-06-21 12:15:00,61.41,61.45,61.39,61.43,46200.0,39.5485,39.5742,39.5356,39.5613,46200.0
2007-06-21 12:20:00,61.43,61.48,61.41,61.45,56000.0,39.5613,39.5935,39.5485,39.5742,56000.0
2007-06-21 12:25:00,61.46,61.5,61.43,61.49,45700.0,39.5807,39.6064,39.5613,39.6,45700.0
2007-06-21 12:30:00,61.51,61.52,61.39,61.47,29500.0,39.6129,39.6193,39.5356,39.5871,29500.0
2007-06-21 12:35:00,61.48,61.55,61.46,61.53,28100.0,39.5935,39.6386,39.5807,39.6257,28100.0
2007-06-21 12:40:00,61.53,61.56,61.45,61.54,38200.0,39.6257,39.6451,39.5742,39.6322,38200.0
2007-06-21 12:45:00,61.54,61.6,61.5,61.54,42700.0,39.6322,39.6708,39.6064,39.6322,42700.0
2007-06-21 12:50:00,61.54,61.57,61.53,61.53,46500.0,39.6322,39.6515,39.6257,39.6257,46500.0
2007-06-21 12:55:00,61.53,61.59,61.53,61.55,29400.0,39.6257,39.6644,39.6257,39.6386,29400.0
2007-06-21 13:00:00,61.54,61.58,61.53,61.57,18500.0,39.6322,39.6579,39.6257,39.6515,18500.0
2007-06-21 13:05:00,61.57,61.66,61.57,61.64,72500.0,39.6515,39.7095,39.6515,39.6966,72500.0
2007-06-21 13:10:00,61.65,61.67,61.58,61.6,51900.0,39.703,39.7159,39.6579,39.6708,51900.0
2007-06-21 13:15:00,61.61,61.72,61.6,61.67,39700.0,39.6773,39.7481,39.6708,39.7159,39700.0
2007-06-21 13:20:00,61.69,61.71,61.6,61.6,27300.0,39.7288,39.7417,39.6708,39.6708,27300.0
2007-06-21 13:25:00,61.6,61.66,61.59,61.66,35900.0,39.6708,39.7095,39.6644,39.7095,35900.0
2007-06-21 13:30:00,61.65,61.71,61.65,61.69,27900.0,39.703,39.7417,39.703,39.7288,27900.0
2007-06-21 13:35:00,61.69,61.71,61.66,61.68,23100.0,39.7288,39.7417,39.7095,39.7223,23100.0
2007-06-21 13:40:00,61.69,61.73,61.68,61.73,36600.0,39.7288,39.7545,39.7223,39.7545,36600.0
2007-06-21 13:45:00,61.73,61.75,61.68,61.75,35600.0,39.7545,39.7674,39.7223,39.7674,35600.0
2007-06-21 13:50:00,61.75,61.77,61.7,61.75,37300.0,39.7674,39.7803,39.7352,39.7674,37300.0
2007-06-21 13:55:00,61.75,61.82,61.74,61.79,40700.0,39.7674,39.8125,39.761,39.7932,40700.0
2007-06-21 14:00:00,61.8,61.82,61.7,61.74,34600.0,39.7996,39.8125,39.7352,39.761,34600.0
2007-06-21 14:05:00,61.74,61.8,61.74,61.76,29600.0,39.761,39.7996,39.761,39.7739,29600.0
2007-06-21 14:10:00,61.74,61.77,61.73,61.77,31200.0,39.761,39.7803,39.7545,39.7803,31200.0
2007-06-21 14:15:00,61.77,61.82,61.77,61.8,27600.0,39.7803,39.8125,39.7803,39.7996,27600.0
2007-06-21 14:20:00,61.81,61.81,61.71,61.73,32100.0,39.8061,39.8061,39.7417,39.7545,32100.0
2007-06-21 14:25:00,61.74,61.74,61.61,61.62,17500.0,39.761,39.761,39.6773,39.6837,17500.0
2007-06-21 14:30:00,61.61,61.64,61.56,61.57,45400.0,39.6773,39.6966,39.6451,39.6515,45400.0
2007-06-21 14:35:00,61.57,61.66,61.53,61.53,57300.0,39.6515,39.7095,39.6257,39.6257,57300.0
2007-06-21 14:40:00,61.53,61.62,61.53,61.57,53300.0,39.6257,39.6837,39.6257,39.6515,53300.0
2007-06-21 14:45:00,61.56,61.58,61.5,61.5,33900.0,39.6451,39.6579,39.6064,39.6064,33900.0
2007-06-21 14:50:00,61.51,61.66,61.5,61.56,23700.0,39.6129,39.7095,39.6064,39.6451,23700.0
2007-06-21 14:55:00,61.57,61.68,61.57,61.66,37200.0,39.6515,39.7223,39.6515,39.7095,37200.0
2007-06-21 15:00:00,61.65,61.73,61.65,61.67,34300.0,39.703,39.7545,39.703,39.7159,34300.0
2007-06-21 15:05:00,61.66,61.67,61.62,61.63,29700.0,39.7095,39.7159,39.6837,39.6901,29700.0
2007-06-21 15:10:00,61.62,61.62,61.55,61.58,34200.0,39.6837,39.6837,39.6386,39.6579,34200.0
2007-06-21 15:15:00,61.59,61.69,61.59,61.65,25900.0,39.6644,39.7288,39.6644,39.703,25900.0
2007-06-21 15:20:00,61.64,61.68,61.63,61.67,24200.0,39.6966,39.7223,39.6901,39.7159,24200.0
2007-06-21 15:25:00,61.67,61.7,61.67,61.67,18700.0,39.7159,39.7352,39.7159,39.7159,18700.0
2007-06-21 15:30:00,61.68,61.72,61.67,61.67,32500.0,39.7223,39.7481,39.7159,39.7159,32500.0
2007-06-21 15:35:00,61.68,61.68,61.65,61.67,26700.0,39.7223,39.7223,39.703,39.7159,26700.0
2007-06-21 15:40:00,61.67,61.68,61.6,61.6,66500.0,39.7159,39.7223,39.6708,39.6708,66500.0
2007-06-21 15:45:00,61.6,61.61,61.52,61.52,55100.0,39.6708,39.6773,39.6193,39.6193,55100.0
2007-06-21 15:50:00,61.53,61.59,61.51,61.57,61800.0,39.6257,39.6644,39.6129,39.6515,61800.0
2007-06-21 15:55:00,61.58,61.66,61.57,61.64,73500.0,39.6579,39.7095,39.6515,39.6966,73500.0
2007-06-22 09:30:00,61.35,61.45,61.2,61.3,45700.0,39.5098,39.5742,39.4132,39.4776,45700.0
2007-06-22 09:35:00,61.3,61.48,61.26,61.31,31700.0,39.4776,39.5935,39.4519,39.4841,31700.0
2007-06-22 09:40:00,61.34,61.36,61.24,61.25,24400.0,39.5034,39.5163,39.439,39.4454,24400.0
2007-06-22 09:45:00,61.26,61.27,61.18,61.19,32100.0,39.4519,39.4583,39.4003,39.4068,32100.0
2007-06-22 09:50:00,61.22,61.32,61.18,61.21,29900.0,39.4261,39.4905,39.4003,39.4197,29900.0
2007-06-22 09:55:00,61.2,61.28,61.17,61.25,43700.0,39.4132,39.4647,39.3939,39.4454,43700.0
2007-06-22 10:00:00,61.25,61.25,61.12,61.17,52900.0,39.4454,39.4454,39.3617,39.3939,52900.0
2007-06-22 10:05:00,61.17,61.22,61.12,61.2,36200.0,39.3939,39.4261,39.3617,39.4132,36200.0
2007-06-22 10:10:00,61.2,61.24,61.14,61.24,44600.0,39.4132,39.439,39.3746,39.439,44600.0
2007-06-22 10:15:00,61.24,61.28,61.2,61.27,23400.0,39.439,39.4647,39.4132,39.4583,23400.0
2007-06-22 10:20:00,61.27,61.32,61.25,61.27,37700.0,39.4583,39.4905,39.4454,39.4583,37700.0
2007-06-22 10:25:00,61.28,61.36,61.25,61.27,20900.0,39.4647,39.5163,39.4454,39.4583,20900.0
2007-06-22 10:30:00,61.27,61.27,61.15,61.18,39600.0,39.4583,39.4583,39.381,39.4003,39600.0
2007-06-22 10:35:00,61.18,61.25,61.13,61.25,34800.0,39.4003,39.4454,39.3681,39.4454,34800.0
2007-06-22 10:40:00,61.23,61.23,61.14,61.17,31600.0,39.4325,39.4325,39.3746,39.3939,31600.0
2007-06-22 10:45:00,61.19,61.23,61.17,61.23,32900.0,39.4068,39.4325,39.3939,39.4325,32900.0
2007-06-22 10:50:00,61.24,61.32,61.2,61.27,40600.0,39.439,39.4905,39.4132,39.4583,40600.0
2007-06-22 10:55:00,61.28,61.34,61.23,61.25,25700.0,39.4647,39.5034,39.4325,39.4454,25700.0
2007-06-22 11:00:00,61.25,61.31,61.22,61.24,21300.0,39.4454,39.4841,39.4261,39.439,21300.0
2007-06-22 11:05:00,61.23,61.27,61.23,61.24,12700.0,39.4325,39.4583,39.4325,39.439,12700.0
2007-06-22 11:10:00,61.24,61.29,61.23,61.26,20300.0,39.439,39.4712,39.4325,39.4519,20300.0
2007-06-22 11:15:00,61.28,61.28,61.16,61.2,24900.0,39.4647,39.4647,39.3875,39.4132,24900.0
2007-06-22 11:20:00,61.2,61.26,61.17,61.24,18800.0,39.4132,39.4519,39.3939,39.439,18800.0
2007-06-22 11:25:00,61.25,61.32,61.23,61.26,23000.0,39.4454,39.4905,39.4325,39.4519,23000.0
2007-06-22 11:30:00,61.27,61.35,61.25,61.35,39900.0,39.4583,39.5098,39.4454,39.5098,39900.0
2007-06-22 11:35:00,61.34,61.34,61.25,61.28,16600.0,39.5034,39.5034,39.4454,39.4647,16600.0
2007-06-22 11:40:00,61.26,61.28,61.22,61.24,39800.0,39.4519,39.4647,39.4261,39.439,39800.0
2007-06-22 11:45:00,61.24,61.27,61.2,61.27,28800.0,39.439,39.4583,39.4132,39.4583,28800.0
2007-06-22 11:50:00,61.27,61.29,61.2,61.29,17600.0,39.4583,39.4712,39.4132,39.4712,17600.0
2007-06-22 11:55:00,61.29,61.3,61.22,61.28,32900.0,39.4712,39.4776,39.4261,39.4647,32900.0
2007-06-22 12:00:00,61.29,61.32,61.26,61.32,18100.0,39.4712,39.4905,39.4519,39.4905,18100.0
2007-06-22 12:05:00,61.33,61.33,61.28,61.28,16100.0,39.4969,39.4969,39.4647,39.4647,16100.0
2007-06-22 12:10:00,61.27,61.29,61.2,61.2,29900.0,39.4583,39.4712,39.4132,39.4132,29900.0
2007-06-22 12:15:00,61.2,61.2,61.12,61.13,24800.0,39.4132,39.4132,39.3617,39.3681,24800.0
2007-06-22 12:20:00,61.13,61.31,61.12,61.15,38700.0,39.3681,39.4841,39.3617,39.381,38700.0
2007-06-22 12:25:00,61.15,61.2,61.04,61.06,68600.0,39.381,39.4132,39.3102,39.3231,68600.0
2007-06-22 12:30:00,61.04,61.1,60.94,61.04,61700.0,39.3102,39.3488,39.2458,39.3102,61700.0
2007-06-22 12:35:00,61.03,61.17,61.03,61.13,28400.0,39.3037,39.3939,39.3037,39.3681,28400.0
2007-06-22 12:40:00,61.13,61.18,61.07,61.14,26100.0,39.3681,39.4003,39.3295,39.3746,26100.0
2007-06-22 12:45:00,61.14,61.25,61.11,61.19,35600.0,39.3746,39.4454,39.3553,39.4068,35600.0
2007-06-22 12:50:00,61.18,61.25,61.14,61.17,33100.0,39.4003,39.4454,39.3746,39.3939,33100.0
2007-06-22 12:55:00,61.17,61.23,61.15,61.22,21500.0,39.3939,39.4325,39.381,39.4261,21500.0
2007-06-22 13:00:00,61.22,61.22,61.11,61.11,49000.0,39.4261,39.4261,39.3553,39.3553,49000.0
2007-06-22 13:05:00,61.12,61.15,61.05,61.11,25600.0,39.3617,39.381,39.3166,39.3553,25600.0
2007-06-22 13:10:00,61.1,61.15,61.07,61.08,25100.0,39.3488,39.381,39.3295,39.3359,25100.0
2007-06-22 13:15:00,61.09,61.18,61.08,61.15,41400.0,39.3424,39.4003,39.3359,39.381,41400.0
2007-06-22 13:20:00,61.14,61.24,61.12,61.24,33600.0,39.3746,39.439,39.3617,39.439,33600.0
2007-06-22 13:25:00,61.25,61.39,61.24,61.33,57200.0,39.4454,39.5356,39.439,39.4969,57200.0
2007-06-22 13:30:00,61.33,61.35,61.3,61.34,25200.0,39.4969,39.5098,39.4776,39.5034,25200.0
2007-06-22 13:35:00,61.34,61.38,61.32,61.36,25900.0,39.5034,39.5291,39.4905,39.5163,25900.0
2007-06-22 13:40:00,61.36,61.4,61.29,61.29,30800.0,39.5163,39.542,39.4712,39.4712,30800.0
2007-06-22 13:45:00,61.29,61.34,61.26,61.32,35800.0,39.4712,39.5034,39.4519,39.4905,35800.0
2007-06-22 13:50:00,61.32,61.32,61.2,61.2,18400.0,39.4905,39.4905,39.4132,39.4132,18400.0
2007-06-22 13:55:00,61.21,61.24,61.18,61.22,14600.0,39.4197,39.439,39.4003,39.4261,14600.0
2007-06-22 14:00:00,61.22,61.22,61.1,61.14,41900.0,39.4261,39.4261,39.3488,39.3746,41900.0
2007-06-22 14:05:00,61.13,61.14,61.05,61.09,24200.0,39.3681,39.3746,39.3166,39.3424,24200.0
2007-06-22 14:10:00,61.1,61.19,61.09,61.16,33900.0,39.3488,39.4068,39.3424,39.3875,33900.0
2007-06-22 14:15:00,61.16,61.25,61.15,61.23,26900.0,39.3875,39.4454,39.381,39.4325,26900.0
2007-06-22 14:20:00,61.24,61.26,61.18,61.2,36100.0,39.439,39.4519,39.4003,39.4132,36100.0
2007-06-22 14:25:00,61.2,61.31,61.2,61.29,27700.0,39.4132,39.4841,39.4132,39.4712,27700.0
2007-06-22 14:30:00,61.3,61.35,61.17,61.19,44800.0,39.4776,39.5098,39.3939,39.4068,44800.0
2007-06-22 14:35:00,61.2,61.3,61.2,61.27,23400.0,39.4132,39.4776,39.4132,39.4583,23400.0
2007-06-22 14:40:00,61.27,61.34,61.26,61.31,31400.0,39.4583,39.5034,39.4519,39.4841,31400.0
2007-06-22 14:45:00,61.31,61.35,61.3,61.31,25000.0,39.4841,39.5098,39.4776,39.4841,25000.0
2007-06-22 14:50:00,61.31,61.4,61.31,61.34,34000.0,39.4841,39.542,39.4841,39.5034,34000.0
2007-06-22 14:55:00,61.34,61.34,61.28,61.32,14400.0,39.5034,39.5034,39.4647,39.4905,14400.0
2007-06-22 15:00:00,61.32,61.35,61.25,61.29,29700.0,39.4905,39.5098,39.4454,39.4712,29700.0
2007-06-22 15:05:00,61.29,61.29,61.24,61.27,30000.0,39.4712,39.4712,39.439,39.4583,30000.0
2007-06-22 15:10:00,61.26,61.29,61.24,61.25,31400.0,39.4519,39.4712,39.439,39.4454,31400.0
2007-06-22 15:15:00,61.24,61.29,61.24,61.27,26100.0,39.439,39.4712,39.439,39.4583,26100.0
2007-06-22 15:20:00,61.27,61.3,61.24,61.3,38900.0,39.4583,39.4776,39.439,39.4776,38900.0
2007-06-22 15:25:00,61.29,61.3,61.19,61.19,49400.0,39.4712,39.4776,39.4068,39.4068,49400.0
2007-06-22 15:30:00,61.18,61.23,61.15,61.2,57600.0,39.4003,39.4325,39.381,39.4132,57600.0
2007-06-22 15:35:00,61.21,61.22,61.1,61.16,67800.0,39.4197,39.4261,39.3488,39.3875,67800.0
2007-06-22 15:40:00,61.17,61.17,61.03,61.05,135500.0,39.3939,39.3939,39.3037,39.3166,135500.0
2007-06-22 15:45:00,61.05,61.23,61.04,61.23,100200.0,39.3166,39.4325,39.3102,39.4325,100200.0
2007-06-22 15:50:00,61.23,61.25,61.2,61.24,88600.0,39.4325,39.4454,39.4132,39.439,88600.0
2007-06-22 15:55:00,61.25,61.31,61.23,61.27,141300.0,39.4454,39.4841,39.4325,39.4583,141300.0
2007-06-25 09:30:00,61.38,61.5,61.3,61.32,49800.0,39.5291,39.6064,39.4776,39.4905,49800.0
2007-06-25 09:35:00,61.35,61.46,61.31,61.32,22000.0,39.5098,39.5807,39.4841,39.4905,22000.0
2007-06-25 09:40:00,61.36,61.41,61.1,61.18,47100.0,39.5163,39.5485,39.3488,39.4003,47100.0
2007-06-25 09:45:00,61.19,61.27,61.1,61.12,39800.0,39.4068,39.4583,39.3488,39.3617,39800.0
2007-06-25 09:50:00,61.12,61.26,61.1,61.23,40600.0,39.3617,39.4519,39.3488,39.4325,40600.0
2007-06-25 09:55:00,61.23,61.26,61.19,61.22,22600.0,39.4325,39.4519,39.4068,39.4261,22600.0
2007-06-25 10:00:00,61.22,61.37,61.22,61.3,57400.0,39.4261,39.5227,39.4261,39.4776,57400.0
2007-06-25 10:05:00,61.3,61.36,61.27,61.33,36200.0,39.4776,39.5163,39.4583,39.4969,36200.0
2007-06-25 10:10:00,61.34,61.45,61.31,61.42,36900.0,39.5034,39.5742,39.4841,39.5549,36900.0
2007-06-25 10:15:00,61.42,61.55,61.36,61.53,36900.0,39.5549,39.6386,39.5163,39.6257,36900.0
2007-06-25 10:20:00,61.53,61.57,61.5,61.55,22400.0,39.6257,39.6515,39.6064,39.6386,22400.0
2007-06-25 10:25:00,61.56,61.63,61.55,61.59,34200.0,39.6451,39.6901,39.6386,39.6644,34200.0
2007-06-25 10:30:00,61.59,61.64,61.53,61.53,30800.0,39.6644,39.6966,39.6257,39.6257,30800.0
2007-06-25 10:35:00,61.53,61.58,61.51,61.55,25500.0,39.6257,39.6579,39.6129,39.6386,25500.0
2007-06-25 10:40:00,61.55,61.59,61.47,61.51,27000.0,39.6386,39.6644,39.5871,39.6129,27000.0
2007-06-25 10:45:00,61.52,61.6,61.5,61.55,34900.0,39.6193,39.6708,39.6064,39.6386,34900.0
2007-06-25 10:50:00,61.56,61.65,61.55,61.64,24900.0,39.6451,39.703,39.6386,39.6966,24900.0
2007-06-25 10:55:00,61.65,61.74,61.64,61.73,58100.0,39.703,39.761,39.6966,39.7545,58100.0
2007-06-25 11:00:00,61.74,61.85,61.73,61.83,34900.0,39.761,39.8318,39.7545,39.8189,34900.0
2007-06-25 11:05:00,61.83,61.85,61.8,61.82,21100.0,39.8189,39.8318,39.7996,39.8125,21100.0
2007-06-25 11:10:00,61.82,61.88,61.8,61.86,19700.0,39.8125,39.8511,39.7996,39.8383,19700.0
2007-06-25 11:15:00,61.85,61.88,61.83,61.84,23400.0,39.8318,39.8511,39.8189,39.8254,23400.0
2007-06-25 11:20:00,61.84,61.85,61.79,61.82,24000.0,39.8254,39.8318,39.7932,39.8125,24000.0
2007-06-25 11:25:00,61.81,61.88,61.81,61.88,17400.0,39.8061,39.8511,39.8061,39.8511,17400.0
2007-06-25 11:30:00,61.87,61.89,61.84,61.85,24500.0,39.8447,39.8576,39.8254,39.8318,24500.0
2007-06-25 11:35:00,61.85,61.85,61.79,61.8,39500.0,39.8318,39.8318,39.7932,39.7996,39500.0
2007-06-25 11:40:00,61.8,61.82,61.72,61.72,26000.0,39.7996,39.8125,39.7481,39.7481,26000.0
2007-06-25 11:45:00,61.7,61.76,61.7,61.74,23600.0,39.7352,39.7739,39.7352,39.761,23600.0
2007-06-25 11:50:00,61.75,61.78,61.73,61.74,22400.0,39.7674,39.7867,39.7545,39.761,22400.0
2007-06-25 11:55:00,61.74,61.75,61.73,61.74,6000.0,39.761,39.7674,39.7545,39.761,6000.0
2007-06-25 12:00:00,61.74,61.78,61.74,61.77,28100.0,39.761,39.7867,39.761,39.7803,28100.0
2007-06-25 12:05:00,61.77,61.87,61.74,61.86,36300.0,39.7803,39.8447,39.761,39.8383,36300.0
2007-06-25 12:10:00,61.86,61.86,61.79,61.85,36200.0,39.8383,39.8383,39.7932,39.8318,36200.0
2007-06-25 12:15:00,61.85,61.87,61.76,61.77,31200.0,39.8318,39.8447,39.7739,39.7803,31200.0
2007-06-25 12:20:00,61.77,61.78,61.74,61.76,18600.0,39.7803,39.7867,39.761,39.7739,18600.0
2007-06-25 12:25:00,61.76,61.77,61.64,61.65,21900.0,39.7739,39.7803,39.6966,39.703,21900.0
2007-06-25 12:30:00,61.65,61.68,61.62,61.63,14300.0,39.703,39.7223,39.6837,39.6901,14300.0
2007-06-25 12:35:00,61.64,61.69,61.63,61.67,22700.0,39.6966,39.7288,39.6901,39.7159,22700.0
2007-06-25 12:40:00,61.67,61.69,61.66,61.66,10300.0,39.7159,39.7288,39.7095,39.7095,10300.0
2007-06-25 12:45:00,61.66,61.66,61.63,61.64,14300.0,39.7095,39.7095,39.6901,39.6966,14300.0
2007-06-25 12:50:00,61.64,61.64,61.61,61.63,22200.0,39.6966,39.6966,39.6773,39.6901,22200.0
2007-06-25 12:55:00,61.63,61.63,61.55,61.55,12400.0,39.6901,39.6901,39.6386,39.6386,12400.0
2007-06-25 13:00:00,61.55,61.55,61.5,61.51,17000.0,39.6386,39.6386,39.6064,39.6129,17000.0
2007-06-25 13:05:00,61.51,61.52,61.46,61.47,28100.0,39.6129,39.6193,39.5807,39.5871,28100.0
2007-06-25 13:10:00,61.46,61.51,61.46,61.49,16600.0,39.5807,39.6129,39.5807,39.6,16600.0
2007-06-25 13:15:00,61.49,61.49,61.42,61.45,18500.0,39.6,39.6,39.5549,39.5742,18500.0
2007-06-25 13:20:00,61.45,61.48,61.44,61.45,17100.0,39.5742,39.5935,39.5678,39.5742,17100.0
2007-06-25 13:25:00,61.45,61.54,61.45,61.46,21900.0,39.5742,39.6322,39.5742,39.5807,21900.0
2007-06-25 13:30:00,61.45,61.57,61.45,61.47,21800.0,39.5742,39.6515,39.5742,39.5871,21800.0
2007-06-25 13:35:00,61.47,61.49,61.43,61.47,16400.0,39.5871,39.6,39.5613,39.5871,16400.0
2007-06-25 13:40:00,61.47,61.49,61.4,61.41,31000.0,39.5871,39.6,39.542,39.5485,31000.0
2007-06-25 13:45:00,61.42,61.45,61.4,61.42,25500.0,39.5549,39.5742,39.542,39.5549,25500.0
2007-06-25 13:50:00,61.42,61.47,61.39,61.46,37900.0,39.5549,39.5871,39.5356,39.5807,37900.0
2007-06-25 13:55:00,61.45,61.46,61.4,61.4,40700.0,39.5742,39.5807,39.542,39.542,40700.0
2007-06-25 14:00:00,61.4,61.48,61.39,61.47,76100.0,39.542,39.5935,39.5356,39.5871,76100.0
2007-06-25 14:05:00,61.47,61.49,61.42,61.44,43300.0,39.5871,39.6,39.5549,39.5678,43300.0
2007-06-25 14:10:00,61.44,61.44,61.3,61.32,55600.0,39.5678,39.5678,39.4776,39.4905,55600.0
2007-06-25 14:15:00,61.32,61.32,61.2,61.23,56800.0,39.4905,39.4905,39.4132,39.4325,56800.0
2007-06-25 14:20:00,61.23,61.34,61.23,61.34,28900.0,39.4325,39.5034,39.4325,39.5034,28900.0
2007-06-25 14:25:00,61.34,61.35,61.27,61.27,31000.0,39.5034,39.5098,39.4583,39.4583,31000.0
2007-06-25 14:30:00,61.27,61.29,61.01,61.04,104700.0,39.4583,39.4712,39.2909,39.3102,104700.0
2007-06-25 14:35:00,61.04,61.15,61.04,61.15,76900.0,39.3102,39.381,39.3102,39.381,76900.0
2007-06-25 14:40:00,61.15,61.18,61.01,61.05,29800.0,39.381,39.4003,39.2909,39.3166,29800.0
2007-06-25 14:45:00,61.04,61.18,61.0,61.01,33500.0,39.3102,39.4003,39.2844,39.2909,33500.0
2007-06-25 14:50:00,61.01,61.11,60.94,60.94,68100.0,39.2909,39.3553,39.2458,39.2458,68100.0
2007-06-25 14:55:00,60.96,61.04,60.91,60.95,27400.0,39.2587,39.3102,39.2265,39.2522,27400.0
2007-06-25 15:00:00,60.95,60.96,60.86,60.96,51000.0,39.2522,39.2587,39.1943,39.2587,51000.0
2007-06-25 15:05:00,60.97,60.98,60.87,60.95,49700.0,39.2651,39.2715,39.2007,39.2522,49700.0
2007-06-25 15:10:00,60.94,61.0,60.9,60.99,56300.0,39.2458,39.2844,39.22,39.278,56300.0
2007-06-25 15:15:00,61.0,61.05,60.92,60.98,69100.0,39.2844,39.3166,39.2329,39.2715,69100.0
2007-06-25 15:20:00,61.0,61.22,60.99,61.21,103900.0,39.2844,39.4261,39.278,39.4197,103900.0
2007-06-25 15:25:00,61.21,61.23,61.11,61.21,66700.0,39.4197,39.4325,39.3553,39.4197,66700.0
2007-06-25 15:30:00,61.2,61.34,61.18,61.34,35800.0,39.4132,39.5034,39.4003,39.5034,35800.0
2007-06-25 15:35:00,61.35,61.35,61.22,61.26,68200.0,39.5098,39.5098,39.4261,39.4519,68200.0
2007-06-25 15:40:00,61.26,61.26,61.09,61.1,56100.0,39.4519,39.4519,39.3424,39.3488,56100.0
2007-06-25 15:45:00,61.1,61.16,61.04,61.07,70600.0,39.3488,39.3875,39.3102,39.3295,70600.0
2007-06-25 15:50:00,61.07,61.16,61.07,61.11,50100.0,39.3295,39.3875,39.3295,39.3553,50100.0
2007-06-25 15:55:00,61.11,61.17,61.07,61.13,106400.0,39.3553,39.3939,39.3295,39.3681,106400.0
2007-06-26 09:30:00,61.15,61.3,61.06,61.3,44400.0,39.381,39.4776,39.3231,39.4776,44400.0
2007-06-26 09:35:00,61.24,61.33,61.21,61.24,26200.0,39.439,39.4969,39.4197,39.439,26200.0
2007-06-26 09:40:00,61.25,61.38,61.24,61.3,27100.0,39.4454,39.5291,39.439,39.4776,27100.0
2007-06-26 09:45:00,61.3,61.31,61.24,61.29,33000.0,39.4776,39.4841,39.439,39.4712,33000.0
2007-06-26 09:50:00,61.28,61.32,61.23,61.29,22800.0,39.4647,39.4905,39.4325,39.4712,22800.0
2007-06-26 09:55:00,61.31,61.38,61.31,61.35,9900.0,39.4841,39.5291,39.4841,39.5098,9900.0
2007-06-26 10:00:00,61.36,61.44,61.26,61.38,66500.0,39.5163,39.5678,39.4519,39.5291,66500.0
2007-06-26 10:05:00,61.39,61.39,61.32,61.39,27800.0,39.5356,39.5356,39.4905,39.5356,27800.0
2007-06-26 10:10:00,61.38,61.41,61.19,61.26,44200.0,39.5291,39.5485,39.4068,39.4519,44200.0
2007-06-26 10:15:00,61.24,61.29,61.18,61.19,22300.0,39.439,39.4712,39.4003,39.4068,22300.0
2007-06-26 10:20:00,61.2,61.25,61.14,61.22,42900.0,39.4132,39.4454,39.3746,39.4261,42900.0
2007-06-26 10:25:00,61.22,61.23,61.08,61.1,31600.0,39.4261,39.4325,39.3359,39.3488,31600.0
2007-06-26 10:30:00,61.1,61.19,61.08,61.19,26300.0,39.3488,39.4068,39.3359,39.4068,26300.0
2007-06-26 10:35:00,61.17,61.29,61.15,61.27,48200.0,39.3939,39.4712,39.381,39.4583,48200.0
2007-06-26 10:40:00,61.26,61.26,61.18,61.18,35900.0,39.4519,39.4519,39.4003,39.4003,35900.0
2007-06-26 10:45:00,61.18,61.19,61.08,61.1,29600.0,39.4003,39.4068,39.3359,39.3488,29600.0
2007-06-26 10:50:00,61.09,61.09,61.0,61.04,37000.0,39.3424,39.3424,39.2844,39.3102,37000.0
2007-06-26 10:55:00,61.04,61.04,60.85,60.89,52300.0,39.3102,39.3102,39.1878,39.2136,52300.0
2007-06-26 11:00:00,60.88,60.98,60.85,60.95,40300.0,39.2071,39.2715,39.1878,39.2522,40300.0
2007-06-26 11:05:00,60.94,60.97,60.93,60.97,31000.0,39.2458,39.2651,39.2393,39.2651,31000.0
2007-06-26 11:10:00,60.98,61.06,60.97,61.03,35200.0,39.2715,39.3231,39.2651,39.3037,35200.0
2007-06-26 11:15:00,61.04,61.07,60.99,61.0,14700.0,39.3102,39.3295,39.278,39.2844,14700.0
2007-06-26 11:20:00,61.0,61.06,61.0,61.05,22500.0,39.2844,39.3231,39.2844,39.3166,22500.0
2007-06-26 11:25:00,61.04,61.04,61.01,61.03,10100.0,39.3102,39.3102,39.2909,39.3037,10100.0
2007-06-26 11:30:00,61.03,61.07,61.0,61.06,19200.0,39.3037,39.3295,39.2844,39.3231,19200.0
2007-06-26 11:35:00,61.07,61.11,61.07,61.09,22200.0,39.3295,39.3553,39.3295,39.3424,22200.0
2007-06-26 11:40:00,61.09,61.12,61.07,61.12,26100.0,39.3424,39.3617,39.3295,39.3617,26100.0
2007-06-26 11:45:00,61.13,61.24,61.12,61.16,25200.0,39.3681,39.439,39.3617,39.3875,25200.0
2007-06-26 11:50:00,61.17,61.18,61.1,61.13,32400.0,39.3939,39.4003,39.3488,39.3681,32400.0
2007-06-26 11:55:00,61.13,61.18,61.11,61.18,15000.0,39.3681,39.4003,39.3553,39.4003,15000.0
2007-06-26 12:00:00,61.18,61.26,61.15,61.15,33700.0,39.4003,39.4519,39.381,39.381,33700.0
2007-06-26 12:05:00,61.15,61.22,61.13,61.2,29900.0,39.381,39.4261,39.3681,39.4132,29900.0
2007-06-26 12:10:00,61.19,61.19,61.13,61.15,23100.0,39.4068,39.4068,39.3681,39.381,23100.0
2007-06-26 12:15:00,61.14,61.22,61.12,61.2,24000.0,39.3746,39.4261,39.3617,39.4132,24000.0
2007-06-26 12:20:00,61.2,61.24,61.19,61.24,11900.0,39.4132,39.439,39.4068,39.439,11900.0
2007-06-26 12:25:00,61.26,61.3,61.22,61.25,17700.0,39.4519,39.4776,39.4261,39.4454,17700.0
2007-06-26 12:30:00,61.25,61.31,61.22,61.23,15500.0,39.4454,39.4841,39.4261,39.4325,15500.0
2007-06-26 12:35:00,61.22,61.23,61.17,61.17,17100.0,39.4261,39.4325,39.3939,39.3939,17100.0
2007-06-26 12:40:00,61.17,61.25,61.16,61.24,18000.0,39.3939,39.4454,39.3875,39.439,18000.0
2007-06-26 12:45:00,61.24,61.29,61.22,61.26,17000.0,39.439,39.4712,39.4261,39.4519,17000.0
2007-06-26 12:50:00,61.27,61.27,61.2,61.25,11600.0,39.4583,39.4583,39.4132,39.4454,11600.0
2007-06-26 12:55:00,61.25,61.27,61.18,61.2,15200.0,39.4454,39.4583,39.4003,39.4132,15200.0
2007-06-26 13:00:00,61.2,61.23,61.17,61.17,22500.0,39.4132,39.4325,39.3939,39.3939,22500.0
2007-06-26 13:05:00,61.17,61.19,61.15,61.16,8800.0,39.3939,39.4068,39.381,39.3875,8800.0
2007-06-26 13:10:00,61.16,61.27,61.16,61.25,34100.0,39.3875,39.4583,39.3875,39.4454,34100.0
2007-06-26 13:15:00,61.24,61.32,61.22,61.29,17700.0,39.439,39.4905,39.4261,39.4712,17700.0
2007-06-26 13:20:00,61.29,61.3,61.21,61.21,20700.0,39.4712,39.4776,39.4197,39.4197,20700.0
2007-06-26 13:25:00,61.21,61.22,61.18,61.2,6200.0,39.4197,39.4261,39.4003,39.4132,6200.0
2007-06-26 13:30:00,61.2,61.26,61.14,61.16,43300.0,39.4132,39.4519,39.3746,39.3875,43300.0
2007-06-26 13:35:00,61.16,61.23,61.16,61.2,29300.0,39.3875,39.4325,39.3875,39.4132,29300.0
2007-06-26 13:40:00,61.2,61.28,61.19,61.26,19500.0,39.4132,39.4647,39.4068,39.4519,19500.0
2007-06-26 13:45:00,61.27,61.28,61.1,61.11,43200.0,39.4583,39.4647,39.3488,39.3553,43200.0
2007-06-26 13:50:00,61.12,61.15,61.09,61.15,32700.0,39.3617,39.381,39.3424,39.381,32700.0
2007-06-26 13:55:00,61.15,61.16,61.12,61.16,21000.0,39.381,39.3875,39.3617,39.3875,21000.0
2007-06-26 14:00:00,61.14,61.19,61.1,61.14,32000.0,39.3746,39.4068,39.3488,39.3746,32000.0
2007-06-26 14:05:00,61.15,61.23,61.12,61.13,16600.0,39.381,39.4325,39.3617,39.3681,16600.0
2007-06-26 14:10:00,61.12,61.13,61.05,61.11,43500.0,39.3617,39.3681,39.3166,39.3553,43500.0
2007-06-26 14:15:00,61.11,61.15,61.01,61.15,41400.0,39.3553,39.381,39.2909,39.381,41400.0
2007-06-26 14:20:00,61.15,61.16,60.98,61.03,67000.0,39.381,39.3875,39.2715,39.3037,67000.0
2007-06-26 14:25:00,61.03,61.07,61.01,61.05,28300.0,39.3037,39.3295,39.2909,39.3166,28300.0
2007-06-26 14:30:00,61.05,61.12,61.01,61.05,44100.0,39.3166,39.3617,39.2909,39.3166,44100.0
2007-06-26 14:35:00,61.05,61.06,60.96,60.99,57300.0,39.3166,39.3231,39.2587,39.278,57300.0
2007-06-26 14:40:00,60.99,61.11,60.95,61.1,59300.0,39.278,39.3553,39.2522,39.3488,59300.0
2007-06-26 14:45:00,61.09,61.13,61.02,61.1,54900.0,39.3424,39.3681,39.2973,39.3488,54900.0
2007-06-26 14:50:00,61.08,61.14,61.05,61.1,20300.0,39.3359,39.3746,39.3166,39.3488,20300.0
2007-06-26 14:55:00,61.1,61.13,60.96,60.99,33300.0,39.3488,39.3681,39.2587,39.278,33300.0
2007-06-26 15:00:00,60.99,61.03,60.92,60.99,57200.0,39.278,39.3037,39.2329,39.278,57200.0
2007-06-26 15:05:00,61.01,61.07,60.98,61.0,28600.0,39.2909,39.3295,39.2715,39.2844,28600.0
2007-06-26 15:10:00,61.02,61.17,61.02,61.16,37000.0,39.2973,39.3939,39.2973,39.3875,37000.0
2007-06-26 15:15:00,61.16,61.19,61.1,61.15,60600.0,39.3875,39.4068,39.3488,39.381,60600.0
2007-06-26 15:20:00,61.14,61.17,61.1,61.16,30300.0,39.3746,39.3939,39.3488,39.3875,30300.0
2007-06-26 15:25:00,61.16,61.17,61.08,61.11,30500.0,39.3875,39.3939,39.3359,39.3553,30500.0
2007-06-26 15:30:00,61.12,61.22,61.09,61.19,38100.0,39.3617,39.4261,39.3424,39.4068,38100.0
2007-06-26 15:35:00,61.18,61.19,61.13,61.15,20000.0,39.4003,39.4068,39.3681,39.381,20000.0
2007-06-26 15:40:00,61.14,61.14,61.07,61.08,45700.0,39.3746,39.3746,39.3295,39.3359,45700.0
2007-06-26 15:45:00,61.09,61.12,61.06,61.1,31700.0,39.3424,39.3617,39.3231,39.3488,31700.0
2007-06-26 15:50:00,61.1,61.12,61.02,61.04,39900.0,39.3488,39.3617,39.2973,39.3102,39900.0
2007-06-26 15:55:00,61.04,61.05,60.96,60.99,89100.0,39.3102,39.3166,39.2587,39.278,89100.0
2007-06-27 09:30:00,60.55,60.85,60.55,60.66,61200.0,38.9946,39.1878,38.9946,39.0654,61200.0
2007-06-27 09:35:00,60.68,60.75,60.61,60.64,21000.0,39.0783,39.1234,39.0332,39.0526,21000.0
2007-06-27 09:40:00,60.64,60.67,60.57,60.59,18800.0,39.0526,39.0719,39.0075,39.0204,18800.0
2007-06-27 09:45:00,60.58,60.65,60.5,60.55,34600.0,39.0139,39.059,38.9624,38.9946,34600.0
2007-06-27 09:50:00,60.56,60.75,60.52,60.66,29300.0,39.001,39.1234,38.9753,39.0654,29300.0
2007-06-27 09:55:00,60.66,60.7,60.56,60.6,22100.0,39.0654,39.0912,39.001,39.0268,22100.0
2007-06-27 10:00:00,60.61,60.64,60.53,60.59,34900.0,39.0332,39.0526,38.9817,39.0204,34900.0
2007-06-27 10:05:00,60.6,60.66,60.55,60.6,156800.0,39.0268,39.0654,38.9946,39.0268,156800.0
2007-06-27 10:10:00,60.6,60.6,60.51,60.54,43400.0,39.0268,39.0268,38.9688,38.9882,43400.0
2007-06-27 10:15:00,60.54,60.6,60.5,60.52,46200.0,38.9882,39.0268,38.9624,38.9753,46200.0
2007-06-27 10:20:00,60.52,60.57,60.46,60.53,92000.0,38.9753,39.0075,38.9366,38.9817,92000.0
2007-06-27 10:25:00,60.54,60.55,60.44,60.46,48700.0,38.9882,38.9946,38.9238,38.9366,48700.0
2007-06-27 10:30:00,60.47,60.52,60.44,60.5,53600.0,38.9431,38.9753,38.9238,38.9624,53600.0
2007-06-27 10:35:00,60.5,60.55,60.46,60.52,27400.0,38.9624,38.9946,38.9366,38.9753,27400.0
2007-06-27 10:40:00,60.51,60.53,60.44,60.45,36300.0,38.9688,38.9817,38.9238,38.9302,36300.0
2007-06-27 10:45:00,60.44,60.44,60.36,60.37,48600.0,38.9238,38.9238,38.8722,38.8787,48600.0
2007-06-27 10:50:00,60.37,60.38,60.3,60.3,30500.0,38.8787,38.8851,38.8336,38.8336,30500.0
2007-06-27 10:55:00,60.3,60.31,60.28,60.28,21800.0,38.8336,38.84,38.8207,38.8207,21800.0
2007-06-27 11:00:00,60.29,60.31,60.22,60.27,57300.0,38.8272,38.84,38.7821,38.8143,57300.0
2007-06-27 11:05:00,60.26,60.33,60.24,60.25,34100.0,38.8078,38.8529,38.795,38.8014,34100.0
2007-06-27 11:10:00,60.26,60.36,60.23,60.35,21200.0,38.8078,38.8722,38.7885,38.8658,21200.0
2007-06-27 11:15:00,60.35,60.49,60.34,60.45,25000.0,38.8658,38.956,38.8594,38.9302,25000.0
2007-06-27 11:20:00,60.45,60.47,60.43,60.44,12700.0,38.9302,38.9431,38.9173,38.9238,12700.0
2007-06-27 11:25:00,60.44,60.46,60.43,60.45,10700.0,38.9238,38.9366,38.9173,38.9302,10700.0
2007-06-27 11:30:00,60.44,60.45,60.37,60.4,18800.0,38.9238,38.9302,38.8787,38.898,18800.0
2007-06-27 11:35:00,60.39,60.41,60.35,60.41,33400.0,38.8916,38.9044,38.8658,38.9044,33400.0
2007-06-27 11:40:00,60.41,60.44,60.32,60.32,31500.0,38.9044,38.9238,38.8465,38.8465,31500.0
2007-06-27 11:45:00,60.31,60.41,60.31,60.34,33600.0,38.84,38.9044,38.84,38.8594,33600.0
2007-06-27 11:50:00,60.35,60.36,60.29,60.33,26800.0,38.8658,38.8722,38.8272,38.8529,26800.0
2007-06-27 11:55:00,60.33,60.36,60.26,60.28,10700.0,38.8529,38.8722,38.8078,38.8207,10700.0
2007-06-27 12:00:00,60.28,60.49,60.28,60.47,25200.0,38.8207,38.956,38.8207,38.9431,25200.0
2007-06-27 12:05:00,60.46,60.54,60.45,60.51,17500.0,38.9366,38.9882,38.9302,38.9688,17500.0
2007-06-27 12:10:00,60.52,60.52,60.41,60.47,40600.0,38.9753,38.9753,38.9044,38.9431,40600.0
2007-06-27 12:15:00,60.47,60.51,60.46,60.47,11900.0,38.9431,38.9688,38.9366,38.9431,11900.0
2007-06-27 12:20:00,60.47,60.57,60.46,60.56,16700.0,38.9431,39.0075,38.9366,39.001,16700.0
2007-06-27 12:25:00,60.57,60.59,60.48,60.55,21400.0,39.0075,39.0204,38.9495,38.9946,21400.0
2007-06-27 12:30:00,60.54,60.59,60.52,60.55,19000.0,38.9882,39.0204,38.9753,38.9946,19000.0
2007-06-27 12:35:00,60.55,60.66,60.55,60.6,20300.0,38.9946,39.0654,38.9946,39.0268,20300.0
2007-06-27 12:40:00,60.59,60.63,60.59,60.63,9700.0,39.0204,39.0461,39.0204,39.0461,9700.0
2007-06-27 12:45:00,60.63,60.67,60.58,60.59,30800.0,39.0461,39.0719,39.0139,39.0204,30800.0
2007-06-27 12:50:00,60.58,60.65,60.57,60.6,20400.0,39.0139,39.059,39.0075,39.0268,20400.0
2007-06-27 12:55:00,60.6,60.6,60.58,60.59,7100.0,39.0268,39.0268,39.0139,39.0204,7100.0
2007-06-27 13:00:00,60.58,60.59,60.56,60.58,13800.0,39.0139,39.0204,39.001,39.0139,13800.0
2007-06-27 13:05:00,60.58,60.58,60.5,60.5,15300.0,39.0139,39.0139,38.9624,38.9624,15300.0
2007-06-27 13:10:00,60.51,60.54,60.44,60.45,32400.0,38.9688,38.9882,38.9238,38.9302,32400.0
2007-06-27 13:15:00,60.44,60.5,60.43,60.5,13400.0,38.9238,38.9624,38.9173,38.9624,13400.0
2007-06-27 13:20:00,60.5,60.5,60.44,60.44,13800.0,38.9624,38.9624,38.9238,38.9238,13800.0
2007-06-27 13:25:00,60.44,60.48,60.43,60.47,17200.0,38.9238,38.9495,38.9173,38.9431,17200.0
2007-06-27 13:30:00,60.46,60.48,60.45,60.46,15700.0,38.9366,38.9495,38.9302,38.9366,15700.0
2007-06-27 13:35:00,60.45,60.51,60.45,60.51,17100.0,38.9302,38.9688,38.9302,38.9688,17100.0
2007-06-27 13:40:00,60.51,60.56,60.51,60.55,17800.0,38.9688,39.001,38.9688,38.9946,17800.0
2007-06-27 13:45:00,60.54,60.56,60.52,60.55,27900.0,38.9882,39.001,38.9753,38.9946,27900.0
2007-06-27 13:50:00,60.54,60.61,60.54,60.56,20300.0,38.9882,39.0332,38.9882,39.001,20300.0
2007-06-27 13:55:00,60.57,60.6,60.55,60.59,14500.0,39.0075,39.0268,38.9946,39.0204,14500.0
2007-06-27 14:00:00,60.6,60.67,60.59,60.6,13500.0,39.0268,39.0719,39.0204,39.0268,13500.0
2007-06-27 14:05:00,60.62,60.63,60.59,60.61,12500.0,39.0397,39.0461,39.0204,39.0332,12500.0
2007-06-27 14:10:00,60.61,60.72,60.6,60.69,29300.0,39.0332,39.1041,39.0268,39.0848,29300.0
2007-06-27 14:15:00,60.69,60.69,60.62,60.65,34000.0,39.0848,39.0848,39.0397,39.059,34000.0
2007-06-27 14:20:00,60.63,60.66,60.6,60.64,20100.0,39.0461,39.0654,39.0268,39.0526,20100.0
2007-06-27 14:25:00,60.63,60.76,60.63,60.66,39400.0,39.0461,39.1299,39.0461,39.0654,39400.0
2007-06-27 14:30:00,60.66,60.67,60.59,60.59,18500.0,39.0654,39.0719,39.0204,39.0204,18500.0
2007-06-27 14:35:00,60.6,60.7,60.59,60.69,36100.0,39.0268,39.0912,39.0204,39.0848,36100.0
2007-06-27 14:40:00,60.7,60.7,60.64,60.68,31700.0,39.0912,39.0912,39.0526,39.0783,31700.0
2007-06-27 14:45:00,60.67,60.7,60.66,60.69,48100.0,39.0719,39.0912,39.0654,39.0848,48100.0
2007-06-27 14:50:00,60.68,60.68,60.62,60.66,64000.0,39.0783,39.0783,39.0397,39.0654,64000.0
2007-06-27 14:55:00,60.65,60.66,60.61,60.63,30500.0,39.059,39.0654,39.0332,39.0461,30500.0
2007-06-27 15:00:00,60.62,60.66,60.58,60.66,41100.0,39.0397,39.0654,39.0139,39.0654,41100.0
2007-06-27 15:05:00,60.67,60.69,60.56,60.62,78000.0,39.0719,39.0848,39.001,39.0397,78000.0
2007-06-27 15:10:00,60.61,60.64,60.57,60.61,43600.0,39.0332,39.0526,39.0075,39.0332,43600.0
2007-06-27 15:15:00,60.62,60.63,60.57,60.6,25700.0,39.0397,39.0461,39.0075,39.0268,25700.0
2007-06-27 15:20:00,60.6,60.64,60.52,60.55,82800.0,39.0268,39.0526,38.9753,38.9946,82800.0
2007-06-27 15:25:00,60.55,60.58,60.48,60.49,150100.0,38.9946,39.0139,38.9495,38.956,150100.0
2007-06-27 15:30:00,60.48,60.52,60.47,60.5,89600.0,38.9495,38.9753,38.9431,38.9624,89600.0
2007-06-27 15:35:00,60.5,60.6,60.49,60.58,72600.0,38.9624,39.0268,38.956,39.0139,72600.0
2007-06-27 15:40:00,60.58,60.73,60.58,60.73,97500.0,39.0139,39.1105,39.0139,39.1105,97500.0
2007-06-27 15:45:00,60.73,60.78,60.71,60.74,77900.0,39.1105,39.1427,39.0977,39.117,77900.0
2007-06-27 15:50:00,60.74,60.75,60.64,60.64,110000.0,39.117,39.1234,39.0526,39.0526,110000.0
2007-06-27 15:55:00,60.63,60.67,60.57,60.6,149600.0,39.0461,39.0719,39.0075,39.0268,149600.0
2007-06-28 09:30:00,60.65,60.65,60.29,60.45,52800.0,39.059,39.059,38.8272,38.9302,52800.0
2007-06-28 09:35:00,60.46,60.56,60.44,60.44,18300.0,38.9366,39.001,38.9238,38.9238,18300.0
2007-06-28 09:40:00,60.43,60.57,60.43,60.52,18800.0,38.9173,39.0075,38.9173,38.9753,18800.0
2007-06-28 09:45:00,60.52,60.55,60.42,60.42,32100.0,38.9753,38.9946,38.9109,38.9109,32100.0
2007-06-28 09:50:00,60.42,60.54,60.42,60.48,34700.0,38.9109,38.9882,38.9109,38.9495,34700.0
2007-06-28 09:55:00,60.49,60.55,60.46,60.51,38100.0,38.956,38.9946,38.9366,38.9688,38100.0
2007-06-28 10:00:00,60.53,60.54,60.42,60.49,61400.0,38.9817,38.9882,38.9109,38.956,61400.0
2007-06-28 10:05:00,60.47,60.48,60.4,60.42,17100.0,38.9431,38.9495,38.898,38.9109,17100.0
2007-06-28 10:10:00,60.42,60.52,60.41,60.51,287700.0,38.9109,38.9753,38.9044,38.9688,287700.0
2007-06-28 10:15:00,60.51,60.53,60.49,60.49,47300.0,38.9688,38.9817,38.956,38.956,47300.0
2007-06-28 10:20:00,60.5,60.55,60.43,60.43,244400.0,38.9624,38.9946,38.9173,38.9173,244400.0
2007-06-28 10:25:00,60.44,60.51,60.44,60.49,65500.0,38.9238,38.9688,38.9238,38.956,65500.0
2007-06-28 10:30:00,60.49,60.55,60.49,60.54,28500.0,38.956,38.9946,38.956,38.9882,28500.0
2007-06-28 10:35:00,60.54,60.54,60.5,60.52,24700.0,38.9882,38.9882,38.9624,38.9753,24700.0
2007-06-28 10:40:00,60.51,60.6,60.5,60.58,44300.0,38.9688,39.0268,38.9624,39.0139,44300.0
2007-06-28 10:45:00,60.58,60.66,60.58,60.66,32300.0,39.0139,39.0654,39.0139,39.0654,32300.0
2007-06-28 10:50:00,60.64,60.65,60.61,60.64,18300.0,39.0526,39.059,39.0332,39.0526,18300.0
2007-06-28 10:55:00,60.65,60.68,60.63,60.65,28200.0,39.059,39.0783,39.0461,39.059,28200.0
2007-06-28 11:00:00,60.67,60.69,60.64,60.64,27200.0,39.0719,39.0848,39.0526,39.0526,27200.0
2007-06-28 11:05:00,60.64,60.68,60.58,60.58,54100.0,39.0526,39.0783,39.0139,39.0139,54100.0
2007-06-28 11:10:00,60.59,60.68,60.57,60.67,71300.0,39.0204,39.0783,39.0075,39.0719,71300.0
2007-06-28 11:15:00,60.68,60.68,60.6,60.61,56200.0,39.0783,39.0783,39.0268,39.0332,56200.0
2007-06-28 11:20:00,60.61,60.67,60.61,60.66,31400.0,39.0332,39.0719,39.0332,39.0654,31400.0
2007-06-28 11:25:00,60.67,60.68,60.63,60.65,30600.0,39.0719,39.0783,39.0461,39.059,30600.0
2007-06-28 11:30:00,60.65,60.69,60.64,60.66,33700.0,39.059,39.0848,39.0526,39.0654,33700.0
2007-06-28 11:35:00,60.66,60.7,60.63,60.64,46100.0,39.0654,39.0912,39.0461,39.0526,46100.0
2007-06-28 11:40:00,60.64,60.69,60.62,60.68,37300.0,39.0526,39.0848,39.0397,39.0783,37300.0
2007-06-28 11:45:00,60.67,60.71,60.67,60.7,30800.0,39.0719,39.0977,39.0719,39.0912,30800.0
2007-06-28 11:50:00,60.71,60.79,60.7,60.79,49800.0,39.0977,39.1492,39.0912,39.1492,49800.0
2007-06-28 11:55:00,60.79,60.81,60.75,60.8,70500.0,39.1492,39.1621,39.1234,39.1556,70500.0
2007-06-28 12:00:00,60.8,60.85,60.79,60.85,38700.0,39.1556,39.1878,39.1492,39.1878,38700.0
2007-06-28 12:05:00,60.85,60.87,60.84,60.86,38200.0,39.1878,39.2007,39.1814,39.1943,38200.0
2007-06-28 12:10:00,60.86,60.87,60.8,60.84,38600.0,39.1943,39.2007,39.1556,39.1814,38600.0
2007-06-28 12:15:00,60.84,60.9,60.84,60.89,24800.0,39.1814,39.22,39.1814,39.2136,24800.0
2007-06-28 12:20:00,60.9,60.92,60.88,60.89,37700.0,39.22,39.2329,39.2071,39.2136,37700.0
2007-06-28 12:25:00,60.89,60.93,60.87,60.89,39800.0,39.2136,39.2393,39.2007,39.2136,39800.0
2007-06-28 12:30:00,60.89,60.91,60.89,60.91,28000.0,39.2136,39.2265,39.2136,39.2265,28000.0
2007-06-28 12:35:00,60.91,60.94,60.88,60.89,37100.0,39.2265,39.2458,39.2071,39.2136,37100.0
2007-06-28 12:40:00,60.89,60.96,60.89,60.96,16900.0,39.2136,39.2587,39.2136,39.2587,16900.0
2007-06-28 12:45:00,60.96,61.0,60.94,60.95,43500.0,39.2587,39.2844,39.2458,39.2522,43500.0
2007-06-28 12:50:00,60.95,61.03,60.94,61.03,118100.0,39.2522,39.3037,39.2458,39.3037,118100.0
2007-06-28 12:55:00,61.03,61.05,61.0,61.05,100700.0,39.3037,39.3166,39.2844,39.3166,100700.0
2007-06-28 13:00:00,61.05,61.05,61.01,61.05,39900.0,39.3166,39.3166,39.2909,39.3166,39900.0
2007-06-28 13:05:00,61.05,61.1,61.0,61.07,143700.0,39.3166,39.3488,39.2844,39.3295,143700.0
2007-06-28 13:10:00,61.07,61.07,61.0,61.01,73200.0,39.3295,39.3295,39.2844,39.2909,73200.0
2007-06-28 13:15:00,61.01,61.02,60.98,60.99,118300.0,39.2909,39.2973,39.2715,39.278,118300.0
2007-06-28 13:20:00,60.99,61.0,60.93,60.96,61600.0,39.278,39.2844,39.2393,39.2587,61600.0
2007-06-28 13:25:00,60.95,61.02,60.95,61.01,15000.0,39.2522,39.2973,39.2522,39.2909,15000.0
2007-06-28 13:30:00,61.0,61.03,61.0,61.02,29100.0,39.2844,39.3037,39.2844,39.2973,29100.0
2007-06-28 13:35:00,61.02,61.06,61.01,61.06,29500.0,39.2973,39.3231,39.2909,39.3231,29500.0
2007-06-28 13:40:00,61.06,61.1,61.06,61.09,20800.0,39.3231,39.3488,39.3231,39.3424,20800.0
2007-06-28 13:45:00,61.09,61.14,61.09,61.14,35100.0,39.3424,39.3746,39.3424,39.3746,35100.0
2007-06-28 13:50:00,61.13,61.24,61.13,61.24,43600.0,39.3681,39.439,39.3681,39.439,43600.0
2007-06-28 13:55:00,61.24,61.26,61.22,61.23,45900.0,39.439,39.4519,39.4261,39.4325,45900.0
2007-06-28 14:00:00,61.24,61.28,61.23,61.26,30600.0,39.439,39.4647,39.4325,39.4519,30600.0
2007-06-28 14:05:00,61.26,61.3,61.26,61.28,49800.0,39.4519,39.4776,39.4519,39.4647,49800.0
2007-06-28 14:10:00,61.29,61.33,61.28,61.3,41200.0,39.4712,39.4969,39.4647,39.4776,41200.0
2007-06-28 14:15:00,61.29,61.43,61.08,61.42,99100.0,39.4712,39.5613,39.3359,39.5549,99100.0
2007-06-28 14:20:00,61.38,61.46,61.36,61.39,67200.0,39.5291,39.5807,39.5163,39.5356,67200.0
2007-06-28 14:25:00,61.4,61.46,61.33,61.35,60500.0,39.542,39.5807,39.4969,39.5098,60500.0
2007-06-28 14:30:00,61.35,61.37,61.21,61.21,81400.0,39.5098,39.5227,39.4197,39.4197,81400.0
2007-06-28 14:35:00,61.2,61.33,61.2,61.24,70100.0,39.4132,39.4969,39.4132,39.439,70100.0
2007-06-28 14:40:00,61.26,61.52,61.25,61.52,80700.0,39.4519,39.6193,39.4454,39.6193,80700.0
2007-06-28 14:45:00,61.5,61.62,61.49,61.57,103400.0,39.6064,39.6837,39.6,39.6515,103400.0
2007-06-28 14:50:00,61.58,61.64,61.55,61.56,86200.0,39.6579,39.6966,39.6386,39.6451,86200.0
2007-06-28 14:55:00,61.56,61.6,61.51,61.56,50200.0,39.6451,39.6708,39.6129,39.6451,50200.0
2007-06-28 15:00:00,61.54,61.55,61.44,61.49,44600.0,39.6322,39.6386,39.5678,39.6,44600.0
2007-06-28 15:05:00,61.49,61.57,61.41,61.57,51700.0,39.6,39.6515,39.5485,39.6515,51700.0
2007-06-28 15:10:00,61.55,61.57,61.51,61.54,49300.0,39.6386,39.6515,39.6129,39.6322,49300.0
2007-06-28 15:15:00,61.54,61.61,61.54,61.59,76900.0,39.6322,39.6773,39.6322,39.6644,76900.0
2007-06-28 15:20:00,61.59,61.68,61.59,61.68,114100.0,39.6644,39.7223,39.6644,39.7223,114100.0
2007-06-28 15:25:00,61.68,61.69,61.63,61.67,79100.0,39.7223,39.7288,39.6901,39.7159,79100.0
2007-06-28 15:30:00,61.67,61.81,61.67,61.74,118300.0,39.7159,39.8061,39.7159,39.761,118300.0
2007-06-28 15:35:00,61.74,61.75,61.68,61.68,91300.0,39.761,39.7674,39.7223,39.7223,91300.0
2007-06-28 15:40:00,61.68,61.7,61.53,61.55,94700.0,39.7223,39.7352,39.6257,39.6386,94700.0
2007-06-28 15:45:00,61.55,61.57,61.48,61.49,100800.0,39.6386,39.6515,39.5935,39.6,100800.0
2007-06-28 15:50:00,61.49,61.52,61.45,61.47,86100.0,39.6,39.6193,39.5742,39.5871,86100.0
2007-06-28 15:55:00,61.47,61.49,61.41,61.42,120700.0,39.5871,39.6,39.5485,39.5549,120700.0
2007-06-29 09:30:00,61.6,61.87,61.45,61.84,91600.0,39.6708,39.8447,39.5742,39.8254,91600.0
2007-06-29 09:35:00,61.82,61.89,61.77,61.79,28600.0,39.8125,39.8576,39.7803,39.7932,28600.0
2007-06-29 09:40:00,61.76,61.88,61.75,61.8,28200.0,39.7739,39.8511,39.7674,39.7996,28200.0
2007-06-29 09:45:00,61.84,61.85,61.8,61.82,27500.0,39.8254,39.8318,39.7996,39.8125,27500.0
2007-06-29 09:50:00,61.81,61.83,61.72,61.82,42600.0,39.8061,39.8189,39.7481,39.8125,42600.0
2007-06-29 09:55:00,61.8,61.87,61.78,61.78,43300.0,39.7996,39.8447,39.7867,39.7867,43300.0
2007-06-29 10:00:00,61.78,61.93,61.78,61.9,44700.0,39.7867,39.8833,39.7867,39.864,44700.0
2007-06-29 10:05:00,61.89,61.96,61.83,61.93,44100.0,39.8576,39.9027,39.8189,39.8833,44100.0
2007-06-29 10:10:00,61.94,62.0,61.91,61.95,44000.0,39.8898,39.9284,39.8705,39.8962,44000.0
2007-06-29 10:15:00,61.95,61.99,61.91,61.91,35600.0,39.8962,39.922,39.8705,39.8705,35600.0
2007-06-29 10:20:00,61.94,61.98,61.91,61.94,54000.0,39.8898,39.9155,39.8705,39.8898,54000.0
2007-06-29 10:25:00,61.94,62.0,61.94,61.98,29900.0,39.8898,39.9284,39.8898,39.9155,29900.0
2007-06-29 10:30:00,61.99,62.09,61.96,62.03,62700.0,39.922,39.9864,39.9027,39.9477,62700.0
2007-06-29 10:35:00,62.03,62.06,61.99,62.05,18100.0,39.9477,39.9671,39.922,39.9606,18100.0
2007-06-29 10:40:00,62.05,62.08,62.03,62.03,56000.0,39.9606,39.9799,39.9477,39.9477,56000.0
2007-06-29 10:45:00,62.03,62.06,62.01,62.05,36300.0,39.9477,39.9671,39.9349,39.9606,36300.0
2007-06-29 10:50:00,62.06,62.06,62.02,62.04,15000.0,39.9671,39.9671,39.9413,39.9542,15000.0
2007-06-29 10:55:00,62.04,62.07,62.03,62.04,22000.0,39.9542,39.9735,39.9477,39.9542,22000.0
2007-06-29 11:00:00,62.05,62.07,62.0,62.0,45200.0,39.9606,39.9735,39.9284,39.9284,45200.0
2007-06-29 11:05:00,62.0,62.0,61.85,61.99,60400.0,39.9284,39.9284,39.8318,39.922,60400.0
2007-06-29 11:10:00,61.98,62.03,61.98,62.02,17600.0,39.9155,39.9477,39.9155,39.9413,17600.0
2007-06-29 11:15:00,62.03,62.03,61.97,61.97,21600.0,39.9477,39.9477,39.9091,39.9091,21600.0
2007-06-29 11:20:00,61.97,61.97,61.94,61.95,22100.0,39.9091,39.9091,39.8898,39.8962,22100.0
2007-06-29 11:25:00,61.96,62.0,61.95,61.97,37300.0,39.9027,39.9284,39.8962,39.9091,37300.0
2007-06-29 11:30:00,61.97,61.99,61.89,61.96,43400.0,39.9091,39.922,39.8576,39.9027,43400.0
2007-06-29 11:35:00,61.96,61.98,61.94,61.98,18200.0,39.9027,39.9155,39.8898,39.9155,18200.0
2007-06-29 11:40:00,61.98,61.99,61.96,61.97,17300.0,39.9155,39.922,39.9027,39.9091,17300.0
2007-06-29 11:45:00,61.98,62.01,61.93,61.95,28600.0,39.9155,39.9349,39.8833,39.8962,28600.0
2007-06-29 11:50:00,61.95,61.95,61.9,61.9,17200.0,39.8962,39.8962,39.864,39.864,17200.0
2007-06-29 11:55:00,61.9,62.0,61.87,61.97,34500.0,39.864,39.9284,39.8447,39.9091,34500.0
2007-06-29 12:00:00,61.96,61.96,61.88,61.88,20200.0,39.9027,39.9027,39.8511,39.8511,20200.0
2007-06-29 12:05:00,61.89,61.98,61.89,61.97,31400.0,39.8576,39.9155,39.8576,39.9091,31400.0
2007-06-29 12:10:00,61.96,61.98,61.84,61.88,30700.0,39.9027,39.9155,39.8254,39.8511,30700.0
2007-06-29 12:15:00,61.87,61.87,61.79,61.79,22800.0,39.8447,39.8447,39.7932,39.7932,22800.0
2007-06-29 12:20:00,61.81,61.82,61.75,61.78,25000.0,39.8061,39.8125,39.7674,39.7867,25000.0
2007-06-29 12:25:00,61.79,61.83,61.76,61.76,16800.0,39.7932,39.8189,39.7739,39.7739,16800.0
2007-06-29 12:30:00,61.75,61.77,61.65,61.65,46700.0,39.7674,39.7803,39.703,39.703,46700.0
2007-06-29 12:35:00,61.67,61.71,61.63,61.68,36800.0,39.7159,39.7417,39.6901,39.7223,36800.0
2007-06-29 12:40:00,61.69,61.74,61.69,61.73,10200.0,39.7288,39.761,39.7288,39.7545,10200.0
2007-06-29 12:45:00,61.73,61.74,61.66,61.66,13600.0,39.7545,39.761,39.7095,39.7095,13600.0
2007-06-29 12:50:00,61.66,61.78,61.66,61.76,25200.0,39.7095,39.7867,39.7095,39.7739,25200.0
2007-06-29 12:55:00,61.76,61.78,61.74,61.76,12500.0,39.7739,39.7867,39.761,39.7739,12500.0
2007-06-29 13:00:00,61.77,61.8,61.73,61.75,20400.0,39.7803,39.7996,39.7545,39.7674,20400.0
2007-06-29 13:05:00,61.74,61.78,61.72,61.72,15300.0,39.761,39.7867,39.7481,39.7481,15300.0
2007-06-29 13:10:00,61.73,61.76,61.7,61.71,34000.0,39.7545,39.7739,39.7352,39.7417,34000.0
2007-06-29 13:15:00,61.7,61.7,61.62,61.64,26100.0,39.7352,39.7352,39.6837,39.6966,26100.0
2007-06-29 13:20:00,61.64,61.7,61.63,61.7,9800.0,39.6966,39.7352,39.6901,39.7352,9800.0
2007-06-29 13:25:00,61.7,61.75,61.7,61.71,24900.0,39.7352,39.7674,39.7352,39.7417,24900.0
2007-06-29 13:30:00,61.71,61.72,61.64,61.7,19100.0,39.7417,39.7481,39.6966,39.7352,19100.0
2007-06-29 13:35:00,61.71,61.75,61.67,61.69,26100.0,39.7417,39.7674,39.7159,39.7288,26100.0
2007-06-29 13:40:00,61.68,61.75,61.66,61.7,29600.0,39.7223,39.7674,39.7095,39.7352,29600.0
2007-06-29 13:45:00,61.71,61.77,61.67,61.77,14600.0,39.7417,39.7803,39.7159,39.7803,14600.0
2007-06-29 13:50:00,61.77,61.79,61.71,61.73,21900.0,39.7803,39.7932,39.7417,39.7545,21900.0
2007-06-29 13:55:00,61.72,61.78,61.7,61.71,33400.0,39.7481,39.7867,39.7352,39.7417,33400.0
2007-06-29 14:00:00,61.71,61.76,61.61,61.64,34500.0,39.7417,39.7739,39.6773,39.6966,34500.0
2007-06-29 14:05:00,61.64,61.64,61.45,61.51,57900.0,39.6966,39.6966,39.5742,39.6129,57900.0
2007-06-29 14:10:00,61.5,61.54,61.45,61.53,32600.0,39.6064,39.6322,39.5742,39.6257,32600.0
2007-06-29 14:15:00,61.51,61.56,61.49,61.55,20900.0,39.6129,39.6451,39.6,39.6386,20900.0
2007-06-29 14:20:00,61.54,61.54,61.47,61.52,50400.0,39.6322,39.6322,39.5871,39.6193,50400.0
2007-06-29 14:25:00,61.53,61.57,61.47,61.5,27700.0,39.6257,39.6515,39.5871,39.6064,27700.0
2007-06-29 14:30:00,61.5,61.51,61.43,61.48,21600.0,39.6064,39.6129,39.5613,39.5935,21600.0
2007-06-29 14:35:00,61.48,61.64,61.48,61.63,31900.0,39.5935,39.6966,39.5935,39.6901,31900.0
2007-06-29 14:40:00,61.62,61.76,61.61,61.73,24700.0,39.6837,39.7739,39.6773,39.7545,24700.0
2007-06-29 14:45:00,61.72,61.73,61.64,61.66,29100.0,39.7481,39.7545,39.6966,39.7095,29100.0
2007-06-29 14:50:00,61.65,61.7,61.62,61.63,24600.0,39.703,39.7352,39.6837,39.6901,24600.0
2007-06-29 14:55:00,61.64,61.67,61.63,61.66,11400.0,39.6966,39.7159,39.6901,39.7095,11400.0
2007-06-29 15:00:00,61.67,61.7,61.52,61.52,38500.0,39.7159,39.7352,39.6193,39.6193,38500.0
2007-06-29 15:05:00,61.51,61.53,61.4,61.47,57800.0,39.6129,39.6257,39.542,39.5871,57800.0
2007-06-29 15:10:00,61.48,61.5,61.27,61.3,88100.0,39.5935,39.6064,39.4583,39.4776,88100.0
2007-06-29 15:15:00,61.3,61.41,61.28,61.41,49700.0,39.4776,39.5485,39.4647,39.5485,49700.0
2007-06-29 15:20:00,61.39,61.41,61.3,61.32,30000.0,39.5356,39.5485,39.4776,39.4905,30000.0
2007-06-29 15:25:00,61.31,61.34,61.26,61.28,73800.0,39.4841,39.5034,39.4519,39.4647,73800.0
2007-06-29 15:30:00,61.28,61.3,61.19,61.29,57500.0,39.4647,39.4776,39.4068,39.4712,57500.0
2007-06-29 15:35:00,61.28,61.45,61.25,61.43,56400.0,39.4647,39.5742,39.4454,39.5613,56400.0
2007-06-29 15:40:00,61.43,61.62,61.43,61.5,79400.0,39.5613,39.6837,39.5613,39.6064,79400.0
2007-06-29 15:45:00,61.48,61.5,61.39,61.48,54400.0,39.5935,39.6064,39.5356,39.5935,54400.0
2007-06-29 15:50:00,61.5,61.56,61.47,61.52,71300.0,39.6064,39.6451,39.5871,39.6193,71300.0
2007-06-29 15:55:00,61.52,61.56,61.44,61.5,112400.0,39.6193,39.6451,39.5678,39.6064,112400.0
2007-07-02 09:30:00,61.85,61.95,61.75,61.91,50400.0,39.8318,39.8962,39.7674,39.8705,50400.0
2007-07-02 09:35:00,61.93,61.98,61.81,61.81,23300.0,39.8833,39.9155,39.8061,39.8061,23300.0
2007-07-02 09:40:00,61.81,61.88,61.75,61.77,27500.0,39.8061,39.8511,39.7674,39.7803,27500.0
2007-07-02 09:45:00,61.78,61.83,61.76,61.82,20900.0,39.7867,39.8189,39.7739,39.8125,20900.0
2007-07-02 09:50:00,61.82,61.97,61.8,61.92,28100.0,39.8125,39.9091,39.7996,39.8769,28100.0
2007-07-02 09:55:00,61.93,62.0,61.93,61.98,27200.0,39.8833,39.9284,39.8833,39.9155,27200.0
2007-07-02 10:00:00,61.98,62.15,61.98,62.02,50300.0,39.9155,40.025,39.9155,39.9413,50300.0
2007-07-02 10:05:00,62.0,62.01,61.96,61.96,90600.0,39.9284,39.9349,39.9027,39.9027,90600.0
2007-07-02 10:10:00,61.96,61.97,61.9,61.9,45400.0,39.9027,39.9091,39.864,39.864,45400.0
2007-07-02 10:15:00,61.91,62.0,61.91,61.96,26900.0,39.8705,39.9284,39.8705,39.9027,26900.0
2007-07-02 10:20:00,61.96,62.0,61.93,61.96,42800.0,39.9027,39.9284,39.8833,39.9027,42800.0
2007-07-02 10:25:00,61.97,62.0,61.92,61.93,48100.0,39.9091,39.9284,39.8769,39.8833,48100.0
2007-07-02 10:30:00,61.93,61.95,61.91,61.93,34400.0,39.8833,39.8962,39.8705,39.8833,34400.0
2007-07-02 10:35:00,61.93,61.96,61.9,61.9,30900.0,39.8833,39.9027,39.864,39.864,30900.0
2007-07-02 10:40:00,61.9,61.91,61.79,61.81,19000.0,39.864,39.8705,39.7932,39.8061,19000.0
2007-07-02 10:45:00,61.8,61.89,61.79,61.88,23000.0,39.7996,39.8576,39.7932,39.8511,23000.0
2007-07-02 10:50:00,61.88,61.93,61.88,61.91,16800.0,39.8511,39.8833,39.8511,39.8705,16800.0
2007-07-02 10:55:00,61.91,61.98,61.89,61.97,22900.0,39.8705,39.9155,39.8576,39.9091,22900.0
2007-07-02 11:00:00,61.99,62.0,61.95,61.98,35600.0,39.922,39.9284,39.8962,39.9155,35600.0
2007-07-02 11:05:00,61.97,61.98,61.94,61.96,24300.0,39.9091,39.9155,39.8898,39.9027,24300.0
2007-07-02 11:10:00,61.96,61.99,61.95,61.96,20800.0,39.9027,39.922,39.8962,39.9027,20800.0
2007-07-02 11:15:00,61.96,61.97,61.94,61.96,19600.0,39.9027,39.9091,39.8898,39.9027,19600.0
2007-07-02 11:20:00,61.96,61.97,61.93,61.94,29000.0,39.9027,39.9091,39.8833,39.8898,29000.0
2007-07-02 11:25:00,61.94,61.96,61.91,61.95,34800.0,39.8898,39.9027,39.8705,39.8962,34800.0
2007-07-02 11:30:00,61.94,61.95,61.9,61.9,23900.0,39.8898,39.8962,39.864,39.864,23900.0
2007-07-02 11:35:00,61.9,61.91,61.88,61.89,24500.0,39.864,39.8705,39.8511,39.8576,24500.0
2007-07-02 11:40:00,61.9,61.91,61.89,61.9,15100.0,39.864,39.8705,39.8576,39.864,15100.0
2007-07-02 11:45:00,61.9,61.9,61.83,61.84,31400.0,39.864,39.864,39.8189,39.8254,31400.0
2007-07-02 11:50:00,61.85,61.85,61.83,61.84,19200.0,39.8318,39.8318,39.8189,39.8254,19200.0
2007-07-02 11:55:00,61.83,61.84,61.75,61.75,23000.0,39.8189,39.8254,39.7674,39.7674,23000.0
2007-07-02 12:00:00,61.75,61.78,61.75,61.77,24300.0,39.7674,39.7867,39.7674,39.7803,24300.0
2007-07-02 12:05:00,61.77,61.77,61.74,61.76,39600.0,39.7803,39.7803,39.761,39.7739,39600.0
2007-07-02 12:10:00,61.76,61.77,61.72,61.76,47100.0,39.7739,39.7803,39.7481,39.7739,47100.0
2007-07-02 12:15:00,61.75,61.75,61.7,61.7,33900.0,39.7674,39.7674,39.7352,39.7352,33900.0
2007-07-02 12:20:00,61.71,61.73,61.66,61.68,35800.0,39.7417,39.7545,39.7095,39.7223,35800.0
2007-07-02 12:25:00,61.68,61.71,61.67,61.71,14700.0,39.7223,39.7417,39.7159,39.7417,14700.0
2007-07-02 12:30:00,61.7,61.71,61.65,61.66,27100.0,39.7352,39.7417,39.703,39.7095,27100.0
2007-07-02 12:35:00,61.65,61.67,61.61,61.67,26300.0,39.703,39.7159,39.6773,39.7159,26300.0
2007-07-02 12:40:00,61.67,61.72,61.67,61.69,27400.0,39.7159,39.7481,39.7159,39.7288,27400.0
2007-07-02 12:45:00,61.68,61.9,61.62,61.66,197000.0,39.7223,39.864,39.6837,39.7095,197000.0
2007-07-02 12:50:00,61.66,61.68,61.65,61.67,16400.0,39.7095,39.7223,39.703,39.7159,16400.0
2007-07-02 12:55:00,61.66,61.68,61.65,61.67,15700.0,39.7095,39.7223,39.703,39.7159,15700.0
2007-07-02 13:00:00,61.68,61.73,61.67,61.73,20900.0,39.7223,39.7545,39.7159,39.7545,20900.0
2007-07-02 13:05:00,61.73,61.81,61.73,61.8,15000.0,39.7545,39.8061,39.7545,39.7996,15000.0
2007-07-02 13:10:00,61.8,61.8,61.76,61.77,34900.0,39.7996,39.7996,39.7739,39.7803,34900.0
2007-07-02 13:15:00,61.77,61.79,61.74,61.74,28400.0,39.7803,39.7932,39.761,39.761,28400.0
2007-07-02 13:20:00,61.74,61.75,61.72,61.73,14500.0,39.761,39.7674,39.7481,39.7545,14500.0
2007-07-02 13:25:00,61.74,61.75,61.66,61.66,26000.0,39.761,39.7674,39.7095,39.7095,26000.0
2007-07-02 13:30:00,61.65,61.67,61.6,61.61,54600.0,39.703,39.7159,39.6708,39.6773,54600.0
2007-07-02 13:35:00,61.61,61.69,61.61,61.69,28400.0,39.6773,39.7288,39.6773,39.7288,28400.0
2007-07-02 13:40:00,61.69,61.74,61.69,61.74,18900.0,39.7288,39.761,39.7288,39.761,18900.0
2007-07-02 13:45:00,61.74,61.82,61.74,61.79,55300.0,39.761,39.8125,39.761,39.7932,55300.0
2007-07-02 13:50:00,61.8,61.82,61.78,61.81,18000.0,39.7996,39.8125,39.7867,39.8061,18000.0
2007-07-02 13:55:00,61.8,61.86,61.75,61.77,39800.0,39.7996,39.8383,39.7674,39.7803,39800.0
2007-07-02 14:00:00,61.77,61.82,61.76,61.78,29800.0,39.7803,39.8125,39.7739,39.7867,29800.0
2007-07-02 14:05:00,61.77,61.8,61.77,61.8,15000.0,39.7803,39.7996,39.7803,39.7996,15000.0
2007-07-02 14:10:00,61.8,61.81,61.74,61.75,29000.0,39.7996,39.8061,39.761,39.7674,29000.0
2007-07-02 14:15:00,61.74,61.77,61.72,61.77,15200.0,39.761,39.7803,39.7481,39.7803,15200.0
2007-07-02 14:20:00,61.77,61.79,61.74,61.78,14200.0,39.7803,39.7932,39.761,39.7867,14200.0
2007-07-02 14:25:00,61.78,61.81,61.74,61.74,25900.0,39.7867,39.8061,39.761,39.761,25900.0
2007-07-02 14:30:00,61.74,61.79,61.73,61.78,18600.0,39.761,39.7932,39.7545,39.7867,18600.0
2007-07-02 14:35:00,61.79,61.85,61.79,61.81,30300.0,39.7932,39.8318,39.7932,39.8061,30300.0
2007-07-02 14:40:00,61.81,61.84,61.77,61.79,30200.0,39.8061,39.8254,39.7803,39.7932,30200.0
2007-07-02 14:45:00,61.8,61.81,61.71,61.75,21800.0,39.7996,39.8061,39.7417,39.7674,21800.0
2007-07-02 14:50:00,61.74,61.8,61.73,61.79,14500.0,39.761,39.7996,39.7545,39.7932,14500.0
2007-07-02 14:55:00,61.8,61.87,61.78,61.8,57900.0,39.7996,39.8447,39.7867,39.7996,57900.0
2007-07-02 15:00:00,61.81,61.87,61.79,61.79,54000.0,39.8061,39.8447,39.7932,39.7932,54000.0
2007-07-02 15:05:00,61.78,61.8,61.76,61.77,25800.0,39.7867,39.7996,39.7739,39.7803,25800.0
2007-07-02 15:10:00,61.77,61.77,61.69,61.74,48400.0,39.7803,39.7803,39.7288,39.761,48400.0
2007-07-02 15:15:00,61.74,61.77,61.73,61.76,17400.0,39.761,39.7803,39.7545,39.7739,17400.0
2007-07-02 15:20:00,61.76,61.78,61.72,61.74,27900.0,39.7739,39.7867,39.7481,39.761,27900.0
2007-07-02 15:25:00,61.75,61.77,61.73,61.77,31000.0,39.7674,39.7803,39.7545,39.7803,31000.0
2007-07-02 15:30:00,61.78,61.8,61.74,61.74,39900.0,39.7867,39.7996,39.761,39.761,39900.0
2007-07-02 15:35:00,61.74,61.74,61.68,61.7,51000.0,39.761,39.761,39.7223,39.7352,51000.0
2007-07-02 15:40:00,61.7,61.76,61.67,61.68,59300.0,39.7352,39.7739,39.7159,39.7223,59300.0
2007-07-02 15:45:00,61.68,61.7,61.67,61.68,59100.0,39.7223,39.7352,39.7159,39.7223,59100.0
2007-07-02 15:50:00,61.68,61.69,61.63,61.63,78500.0,39.7223,39.7288,39.6901,39.6901,78500.0
2007-07-02 15:55:00,61.63,61.74,61.63,61.74,56300.0,39.6901,39.761,39.6901,39.761,56300.0
2007-07-03 09:30:00,62.0,62.35,61.95,62.3,58300.0,39.9284,40.1538,39.8962,40.1216,58300.0
2007-07-03 09:35:00,62.3,62.35,62.2,62.26,42900.0,40.1216,40.1538,40.0572,40.0959,42900.0
2007-07-03 09:40:00,62.26,62.3,62.23,62.23,36500.0,40.0959,40.1216,40.0765,40.0765,36500.0
2007-07-03 09:45:00,62.23,62.27,62.2,62.23,25200.0,40.0765,40.1023,40.0572,40.0765,25200.0
2007-07-03 09:50:00,62.23,62.33,62.19,62.28,34200.0,40.0765,40.1409,40.0508,40.1087,34200.0
2007-07-03 09:55:00,62.28,62.32,62.27,62.3,36400.0,40.1087,40.1345,40.1023,40.1216,36400.0
2007-07-03 10:00:00,62.29,62.32,62.24,62.28,58900.0,40.1152,40.1345,40.083,40.1087,58900.0
2007-07-03 10:05:00,62.28,62.35,62.26,62.33,43400.0,40.1087,40.1538,40.0959,40.1409,43400.0
2007-07-03 10:10:00,62.32,62.36,62.27,62.28,22500.0,40.1345,40.1603,40.1023,40.1087,22500.0
2007-07-03 10:15:00,62.28,62.31,62.27,62.3,9000.0,40.1087,40.1281,40.1023,40.1216,9000.0
2007-07-03 10:20:00,62.31,62.38,62.31,62.36,23700.0,40.1281,40.1731,40.1281,40.1603,23700.0
2007-07-03 10:25:00,62.39,62.45,62.37,62.44,18900.0,40.1796,40.2182,40.1667,40.2118,18900.0
2007-07-03 10:30:00,62.44,62.45,62.4,62.4,31900.0,40.2118,40.2182,40.186,40.186,31900.0
2007-07-03 10:35:00,62.4,62.43,62.36,62.38,28900.0,40.186,40.2053,40.1603,40.1731,28900.0
2007-07-03 10:40:00,62.38,62.4,62.3,62.31,48800.0,40.1731,40.186,40.1216,40.1281,48800.0
2007-07-03 10:45:00,62.32,62.33,62.31,62.33,37500.0,40.1345,40.1409,40.1281,40.1409,37500.0
2007-07-03 10:50:00,62.33,62.34,62.31,62.31,27600.0,40.1409,40.1474,40.1281,40.1281,27600.0
2007-07-03 10:55:00,62.31,62.36,62.3,62.33,30400.0,40.1281,40.1603,40.1216,40.1409,30400.0
2007-07-03 11:00:00,62.33,62.36,62.28,62.28,27600.0,40.1409,40.1603,40.1087,40.1087,27600.0
2007-07-03 11:05:00,62.28,62.36,62.28,62.34,25000.0,40.1087,40.1603,40.1087,40.1474,25000.0
2007-07-03 11:10:00,62.33,62.34,62.26,62.26,40400.0,40.1409,40.1474,40.0959,40.0959,40400.0
2007-07-03 11:15:00,62.25,62.28,62.21,62.21,48800.0,40.0894,40.1087,40.0637,40.0637,48800.0
2007-07-03 11:20:00,62.21,62.21,62.17,62.18,20600.0,40.0637,40.0637,40.0379,40.0443,20600.0
2007-07-03 11:25:00,62.18,62.22,62.15,62.15,56600.0,40.0443,40.0701,40.025,40.025,56600.0
2007-07-03 11:30:00,62.15,62.19,62.14,62.15,21500.0,40.025,40.0508,40.0186,40.025,21500.0
2007-07-03 11:35:00,62.15,62.17,62.13,62.15,37200.0,40.025,40.0379,40.0121,40.025,37200.0
2007-07-03 11:40:00,62.14,62.26,62.14,62.22,25800.0,40.0186,40.0959,40.0186,40.0701,25800.0
2007-07-03 11:45:00,62.22,62.23,62.19,62.21,28200.0,40.0701,40.0765,40.0508,40.0637,28200.0
2007-07-03 11:50:00,62.21,62.24,62.2,62.24,14100.0,40.0637,40.083,40.0572,40.083,14100.0
2007-07-03 11:55:00,62.24,62.25,62.23,62.25,9500.0,40.083,40.0894,40.0765,40.0894,9500.0
2007-07-03 12:00:00,62.25,62.25,62.21,62.23,16400.0,40.0894,40.0894,40.0637,40.0765,16400.0
2007-07-03 12:05:00,62.23,62.27,62.22,62.27,13000.0,40.0765,40.1023,40.0701,40.1023,13000.0
2007-07-03 12:10:00,62.27,62.28,62.26,62.26,11100.0,40.1023,40.1087,40.0959,40.0959,11100.0
2007-07-03 12:15:00,62.25,62.28,62.25,62.28,11300.0,40.0894,40.1087,40.0894,40.1087,11300.0
2007-07-03 12:20:00,62.27,62.29,62.27,62.29,10300.0,40.1023,40.1152,40.1023,40.1152,10300.0
2007-07-03 12:25:00,62.29,62.3,62.28,62.3,22800.0,40.1152,40.1216,40.1087,40.1216,22800.0
2007-07-03 12:30:00,62.3,62.33,62.29,62.32,77100.0,40.1216,40.1409,40.1152,40.1345,77100.0
2007-07-03 12:35:00,62.32,62.34,62.3,62.3,69600.0,40.1345,40.1474,40.1216,40.1216,69600.0
2007-07-03 12:40:00,62.31,62.33,62.29,62.29,52900.0,40.1281,40.1409,40.1152,40.1152,52900.0
2007-07-03 12:45:00,62.28,62.3,62.18,62.19,46600.0,40.1087,40.1216,40.0443,40.0508,46600.0
2007-07-03 12:50:00,62.19,62.21,62.06,62.07,68800.0,40.0508,40.0637,39.9671,39.9735,68800.0
2007-07-03 12:55:00,62.06,62.14,62.04,62.1,85700.0,39.9671,40.0186,39.9542,39.9928,85700.0
2007-07-05 09:30:00,62.2,62.2,62.03,62.11,55100.0,40.0572,40.0572,39.9477,39.9993,55100.0
2007-07-05 09:35:00,62.11,62.13,62.05,62.08,24000.0,39.9993,40.0121,39.9606,39.9799,24000.0
2007-07-05 09:40:00,62.06,62.21,62.05,62.16,50700.0,39.9671,40.0637,39.9606,40.0315,50700.0
2007-07-05 09:45:00,62.15,62.27,62.09,62.27,41300.0,40.025,40.1023,39.9864,40.1023,41300.0
2007-07-05 09:50:00,62.26,62.31,62.25,62.25,23300.0,40.0959,40.1281,40.0894,40.0894,23300.0
2007-07-05 09:55:00,62.25,62.25,62.16,62.16,19700.0,40.0894,40.0894,40.0315,40.0315,19700.0
2007-07-05 10:00:00,62.16,62.18,62.11,62.15,23600.0,40.0315,40.0443,39.9993,40.025,23600.0
2007-07-05 10:05:00,62.15,62.19,62.13,62.15,45200.0,40.025,40.0508,40.0121,40.025,45200.0
2007-07-05 10:10:00,62.15,62.21,62.14,62.17,31800.0,40.025,40.0637,40.0186,40.0379,31800.0
2007-07-05 10:15:00,62.18,62.18,62.09,62.1,28600.0,40.0443,40.0443,39.9864,39.9928,28600.0
2007-07-05 10:20:00,62.09,62.1,62.0,62.04,18900.0,39.9864,39.9928,39.9284,39.9542,18900.0
2007-07-05 10:25:00,62.03,62.05,61.92,61.93,65000.0,39.9477,39.9606,39.8769,39.8833,65000.0
2007-07-05 10:30:00,61.92,62.0,61.92,62.0,35200.0,39.8769,39.9284,39.8769,39.9284,35200.0
2007-07-05 10:35:00,62.0,62.07,61.99,62.02,31600.0,39.9284,39.9735,39.922,39.9413,31600.0
2007-07-05 10:40:00,62.02,62.02,61.9,61.91,23700.0,39.9413,39.9413,39.864,39.8705,23700.0
2007-07-05 10:45:00,61.9,61.91,61.89,61.89,20600.0,39.864,39.8705,39.8576,39.8576,20600.0
2007-07-05 10:50:00,61.89,61.89,61.82,61.84,26300.0,39.8576,39.8576,39.8125,39.8254,26300.0
2007-07-05 10:55:00,61.84,61.85,61.81,61.81,21700.0,39.8254,39.8318,39.8061,39.8061,21700.0
2007-07-05 11:00:00,61.81,61.82,61.73,61.75,142800.0,39.8061,39.8125,39.7545,39.7674,142800.0
2007-07-05 11:05:00,61.75,61.76,61.68,61.69,25900.0,39.7674,39.7739,39.7223,39.7288,25900.0
2007-07-05 11:10:00,61.69,61.7,61.65,61.67,29300.0,39.7288,39.7352,39.703,39.7159,29300.0
2007-07-05 11:15:00,61.66,61.7,61.63,61.65,17000.0,39.7095,39.7352,39.6901,39.703,17000.0
2007-07-05 11:20:00,61.66,61.73,61.65,61.72,18000.0,39.7095,39.7545,39.703,39.7481,18000.0
2007-07-05 11:25:00,61.71,61.72,61.7,61.71,9000.0,39.7417,39.7481,39.7352,39.7417,9000.0
2007-07-05 11:30:00,61.72,61.81,61.71,61.79,27300.0,39.7481,39.8061,39.7417,39.7932,27300.0
2007-07-05 11:35:00,61.79,61.81,61.78,61.79,13100.0,39.7932,39.8061,39.7867,39.7932,13100.0
2007-07-05 11:40:00,61.79,61.81,61.79,61.79,46500.0,39.7932,39.8061,39.7932,39.7932,46500.0
2007-07-05 11:45:00,61.79,61.79,61.75,61.78,18600.0,39.7932,39.7932,39.7674,39.7867,18600.0
2007-07-05 11:50:00,61.78,61.79,61.75,61.78,11500.0,39.7867,39.7932,39.7674,39.7867,11500.0
2007-07-05 11:55:00,61.76,61.78,61.75,61.78,17900.0,39.7739,39.7867,39.7674,39.7867,17900.0
2007-07-05 12:00:00,61.79,61.8,61.74,61.77,32300.0,39.7932,39.7996,39.761,39.7803,32300.0
2007-07-05 12:05:00,61.76,61.77,61.71,61.76,36500.0,39.7739,39.7803,39.7417,39.7739,36500.0
2007-07-05 12:10:00,61.75,61.76,61.69,61.76,37700.0,39.7674,39.7739,39.7288,39.7739,37700.0
2007-07-05 12:15:00,61.75,61.75,61.69,61.7,25800.0,39.7674,39.7674,39.7288,39.7352,25800.0
2007-07-05 12:20:00,61.7,61.7,61.65,61.65,29600.0,39.7352,39.7352,39.703,39.703,29600.0
2007-07-05 12:25:00,61.66,61.66,61.6,61.6,26300.0,39.7095,39.7095,39.6708,39.6708,26300.0
2007-07-05 12:30:00,61.61,61.62,61.58,61.59,46700.0,39.6773,39.6837,39.6579,39.6644,46700.0
2007-07-05 12:35:00,61.59,61.6,61.56,61.59,30100.0,39.6644,39.6708,39.6451,39.6644,30100.0
2007-07-05 12:40:00,61.59,61.6,61.58,61.6,13700.0,39.6644,39.6708,39.6579,39.6708,13700.0
2007-07-05 12:45:00,61.59,61.64,61.59,61.6,21200.0,39.6644,39.6966,39.6644,39.6708,21200.0
2007-07-05 12:50:00,61.61,61.64,61.61,61.63,7100.0,39.6773,39.6966,39.6773,39.6901,7100.0
2007-07-05 12:55:00,61.63,61.66,61.61,61.63,22200.0,39.6901,39.7095,39.6773,39.6901,22200.0
2007-07-05 13:00:00,61.63,61.67,61.62,61.66,14400.0,39.6901,39.7159,39.6837,39.7095,14400.0
2007-07-05 13:05:00,61.65,61.65,61.61,61.62,16600.0,39.703,39.703,39.6773,39.6837,16600.0
2007-07-05 13:10:00,61.62,61.68,61.59,61.66,37100.0,39.6837,39.7223,39.6644,39.7095,37100.0
2007-07-05 13:15:00,61.65,61.66,61.64,61.65,3900.0,39.703,39.7095,39.6966,39.703,3900.0
2007-07-05 13:20:00,61.65,61.68,61.63,61.67,10100.0,39.703,39.7223,39.6901,39.7159,10100.0
2007-07-05 13:25:00,61.67,61.67,61.65,61.65,4400.0,39.7159,39.7159,39.703,39.703,4400.0
2007-07-05 13:30:00,61.66,61.73,61.66,61.7,20300.0,39.7095,39.7545,39.7095,39.7352,20300.0
2007-07-05 13:35:00,61.7,61.73,61.68,61.68,11300.0,39.7352,39.7545,39.7223,39.7223,11300.0
2007-07-05 13:40:00,61.68,61.72,61.68,61.69,11100.0,39.7223,39.7481,39.7223,39.7288,11100.0
2007-07-05 13:45:00,61.7,61.7,61.68,61.69,8500.0,39.7352,39.7352,39.7223,39.7288,8500.0
2007-07-05 13:50:00,61.7,61.73,61.69,61.72,11500.0,39.7352,39.7545,39.7288,39.7481,11500.0
2007-07-05 13:55:00,61.72,61.74,61.69,61.71,10100.0,39.7481,39.761,39.7288,39.7417,10100.0
2007-07-05 14:00:00,61.7,61.71,61.69,61.69,12400.0,39.7352,39.7417,39.7288,39.7288,12400.0
2007-07-05 14:05:00,61.69,61.72,61.67,61.67,20100.0,39.7288,39.7481,39.7159,39.7159,20100.0
2007-07-05 14:10:00,61.68,61.7,61.68,61.7,8700.0,39.7223,39.7352,39.7223,39.7352,8700.0
2007-07-05 14:15:00,61.7,61.78,61.69,61.74,21300.0,39.7352,39.7867,39.7288,39.761,21300.0
2007-07-05 14:20:00,61.74,61.78,61.74,61.78,18000.0,39.761,39.7867,39.761,39.7867,18000.0
2007-07-05 14:25:00,61.78,61.79,61.77,61.78,14600.0,39.7867,39.7932,39.7803,39.7867,14600.0
2007-07-05 14:30:00,61.78,61.78,61.73,61.74,28300.0,39.7867,39.7867,39.7545,39.761,28300.0
2007-07-05 14:35:00,61.74,61.75,61.72,61.74,14900.0,39.761,39.7674,39.7481,39.761,14900.0
2007-07-05 14:40:00,61.74,61.74,61.71,61.72,11400.0,39.761,39.761,39.7417,39.7481,11400.0
2007-07-05 14:45:00,61.73,61.73,61.71,61.73,14400.0,39.7545,39.7545,39.7417,39.7545,14400.0
2007-07-05 14:50:00,61.73,61.73,61.69,61.7,10500.0,39.7545,39.7545,39.7288,39.7352,10500.0
2007-07-05 14:55:00,61.69,61.73,61.67,61.73,14900.0,39.7288,39.7545,39.7159,39.7545,14900.0
2007-07-05 15:00:00,61.72,61.72,61.67,61.67,17300.0,39.7481,39.7481,39.7159,39.7159,17300.0
2007-07-05 15:05:00,61.67,61.72,61.67,61.71,18500.0,39.7159,39.7481,39.7159,39.7417,18500.0
2007-07-05 15:10:00,61.72,61.74,61.71,61.72,19500.0,39.7481,39.761,39.7417,39.7481,19500.0
2007-07-05 15:15:00,61.72,61.73,61.67,61.67,17200.0,39.7481,39.7545,39.7159,39.7159,17200.0
2007-07-05 15:20:00,61.68,61.74,61.67,61.73,40100.0,39.7223,39.761,39.7159,39.7545,40100.0
2007-07-05 15:25:00,61.72,61.8,61.72,61.79,44300.0,39.7481,39.7996,39.7481,39.7932,44300.0
2007-07-05 15:30:00,61.79,61.8,61.76,61.79,38500.0,39.7932,39.7996,39.7739,39.7932,38500.0
2007-07-05 15:35:00,61.8,61.83,61.78,61.83,49200.0,39.7996,39.8189,39.7867,39.8189,49200.0
2007-07-05 15:40:00,61.82,61.87,61.82,61.86,36800.0,39.8125,39.8447,39.8125,39.8383,36800.0
2007-07-05 15:45:00,61.86,61.87,61.79,61.87,94900.0,39.8383,39.8447,39.7932,39.8447,94900.0
2007-07-05 15:50:00,61.87,61.9,61.85,61.89,74100.0,39.8447,39.864,39.8318,39.8576,74100.0
2007-07-05 15:55:00,61.89,61.9,61.82,61.85,73500.0,39.8576,39.864,39.8125,39.8318,73500.0
2007-07-06 09:30:00,61.68,61.82,61.57,61.67,36100.0,39.7223,39.8125,39.6515,39.7159,36100.0
2007-07-06 09:35:00,61.67,61.71,61.59,61.61,13000.0,39.7159,39.7417,39.6644,39.6773,13000.0
2007-07-06 09:40:00,61.6,61.62,61.59,61.59,12800.0,39.6708,39.6837,39.6644,39.6644,12800.0
2007-07-06 09:45:00,61.59,61.59,61.52,61.53,15100.0,39.6644,39.6644,39.6193,39.6257,15100.0
2007-07-06 09:50:00,61.55,61.63,61.5,61.52,31400.0,39.6386,39.6901,39.6064,39.6193,31400.0
2007-07-06 09:55:00,61.51,61.53,61.47,61.49,15800.0,39.6129,39.6257,39.5871,39.6,15800.0
2007-07-06 10:00:00,61.49,61.58,61.49,61.57,18000.0,39.6,39.6579,39.6,39.6515,18000.0
2007-07-06 10:05:00,61.58,61.63,61.58,61.61,19400.0,39.6579,39.6901,39.6579,39.6773,19400.0
2007-07-06 10:10:00,61.62,61.62,61.54,61.55,8600.0,39.6837,39.6837,39.6322,39.6386,8600.0
2007-07-06 10:15:00,61.55,61.59,61.54,61.58,14400.0,39.6386,39.6644,39.6322,39.6579,14400.0
2007-07-06 10:20:00,61.58,61.59,61.55,61.55,10800.0,39.6579,39.6644,39.6386,39.6386,10800.0
2007-07-06 10:25:00,61.55,61.6,61.52,61.6,14600.0,39.6386,39.6708,39.6193,39.6708,14600.0
2007-07-06 10:30:00,61.6,61.62,61.54,61.55,8900.0,39.6708,39.6837,39.6322,39.6386,8900.0
2007-07-06 10:35:00,61.55,61.55,61.48,61.49,10000.0,39.6386,39.6386,39.5935,39.6,10000.0
2007-07-06 10:40:00,61.49,61.5,61.44,61.48,15100.0,39.6,39.6064,39.5678,39.5935,15100.0
2007-07-06 10:45:00,61.48,61.51,61.48,61.5,3800.0,39.5935,39.6129,39.5935,39.6064,3800.0
2007-07-06 10:50:00,61.5,61.53,61.48,61.53,16500.0,39.6064,39.6257,39.5935,39.6257,16500.0
2007-07-06 10:55:00,61.52,61.52,61.47,61.5,17200.0,39.6193,39.6193,39.5871,39.6064,17200.0
2007-07-06 11:00:00,61.51,61.55,61.48,61.54,20700.0,39.6129,39.6386,39.5935,39.6322,20700.0
2007-07-06 11:05:00,61.54,61.59,61.53,61.58,15600.0,39.6322,39.6644,39.6257,39.6579,15600.0
2007-07-06 11:10:00,61.59,61.59,61.51,61.51,10900.0,39.6644,39.6644,39.6129,39.6129,10900.0
2007-07-06 11:15:00,61.51,61.54,61.51,61.53,7400.0,39.6129,39.6322,39.6129,39.6257,7400.0
2007-07-06 11:20:00,61.53,61.59,61.53,61.57,9900.0,39.6257,39.6644,39.6257,39.6515,9900.0
2007-07-06 11:25:00,61.57,61.6,61.57,61.58,8500.0,39.6515,39.6708,39.6515,39.6579,8500.0
2007-07-06 11:30:00,61.58,61.7,61.58,61.7,18500.0,39.6579,39.7352,39.6579,39.7352,18500.0
2007-07-06 11:35:00,61.7,61.74,61.69,61.72,14400.0,39.7352,39.761,39.7288,39.7481,14400.0
2007-07-06 11:40:00,61.72,61.74,61.7,61.72,12800.0,39.7481,39.761,39.7352,39.7481,12800.0
2007-07-06 11:45:00,61.72,61.73,61.69,61.69,15900.0,39.7481,39.7545,39.7288,39.7288,15900.0
2007-07-06 11:50:00,61.69,61.69,61.65,61.66,16100.0,39.7288,39.7288,39.703,39.7095,16100.0
2007-07-06 11:55:00,61.65,61.69,61.65,61.69,11300.0,39.703,39.7288,39.703,39.7288,11300.0
2007-07-06 12:00:00,61.68,61.69,61.67,61.68,11400.0,39.7223,39.7288,39.7159,39.7223,11400.0
2007-07-06 12:05:00,61.68,61.71,61.68,61.7,8700.0,39.7223,39.7417,39.7223,39.7352,8700.0
2007-07-06 12:10:00,61.7,61.73,61.69,61.71,14300.0,39.7352,39.7545,39.7288,39.7417,14300.0
2007-07-06 12:15:00,61.7,61.72,61.64,61.64,24500.0,39.7352,39.7481,39.6966,39.6966,24500.0
2007-07-06 12:20:00,61.64,61.72,61.6,61.66,21600.0,39.6966,39.7481,39.6708,39.7095,21600.0
2007-07-06 12:25:00,61.66,61.67,61.6,61.66,15500.0,39.7095,39.7159,39.6708,39.7095,15500.0
2007-07-06 12:30:00,61.66,61.67,61.64,61.64,7500.0,39.7095,39.7159,39.6966,39.6966,7500.0
2007-07-06 12:35:00,61.64,61.64,61.62,61.64,13200.0,39.6966,39.6966,39.6837,39.6966,13200.0
2007-07-06 12:40:00,61.65,61.7,61.65,61.69,14400.0,39.703,39.7352,39.703,39.7288,14400.0
2007-07-06 12:45:00,61.68,61.69,61.61,61.63,13000.0,39.7223,39.7288,39.6773,39.6901,13000.0
2007-07-06 12:50:00,61.63,61.7,61.61,61.67,27700.0,39.6901,39.7352,39.6773,39.7159,27700.0
2007-07-06 12:55:00,61.67,61.69,61.67,61.67,16800.0,39.7159,39.7288,39.7159,39.7159,16800.0
2007-07-06 13:00:00,61.67,61.73,61.67,61.67,21000.0,39.7159,39.7545,39.7159,39.7159,21000.0
2007-07-06 13:05:00,61.68,61.69,61.67,61.67,16100.0,39.7223,39.7288,39.7159,39.7159,16100.0
2007-07-06 13:10:00,61.67,61.71,61.67,61.71,23000.0,39.7159,39.7417,39.7159,39.7417,23000.0
2007-07-06 13:15:00,61.7,61.74,61.7,61.72,11700.0,39.7352,39.761,39.7352,39.7481,11700.0
2007-07-06 13:20:00,61.72,61.76,61.72,61.76,8200.0,39.7481,39.7739,39.7481,39.7739,8200.0
2007-07-06 13:25:00,61.76,61.81,61.75,61.79,17200.0,39.7739,39.8061,39.7674,39.7932,17200.0
2007-07-06 13:30:00,61.79,61.79,61.74,61.77,7600.0,39.7932,39.7932,39.761,39.7803,7600.0
2007-07-06 13:35:00,61.77,61.79,61.77,61.77,9200.0,39.7803,39.7932,39.7803,39.7803,9200.0
2007-07-06 13:40:00,61.77,61.78,61.62,61.65,84900.0,39.7803,39.7867,39.6837,39.703,84900.0
2007-07-06 13:45:00,61.65,61.65,61.6,61.62,18100.0,39.703,39.703,39.6708,39.6837,18100.0
2007-07-06 13:50:00,61.62,61.64,61.61,61.64,11900.0,39.6837,39.6966,39.6773,39.6966,11900.0
2007-07-06 13:55:00,61.64,61.69,61.64,61.68,16500.0,39.6966,39.7288,39.6966,39.7223,16500.0
2007-07-06 14:00:00,61.68,61.71,61.65,61.65,19200.0,39.7223,39.7417,39.703,39.703,19200.0
2007-07-06 14:05:00,61.64,61.66,61.63,61.63,18200.0,39.6966,39.7095,39.6901,39.6901,18200.0
2007-07-06 14:10:00,61.64,61.66,61.59,61.6,78400.0,39.6966,39.7095,39.6644,39.6708,78400.0
2007-07-06 14:15:00,61.6,61.62,61.58,61.59,69400.0,39.6708,39.6837,39.6579,39.6644,69400.0
2007-07-06 14:20:00,61.6,61.62,61.59,61.59,21900.0,39.6708,39.6837,39.6644,39.6644,21900.0
2007-07-06 14:25:00,61.6,61.65,61.59,61.65,13700.0,39.6708,39.703,39.6644,39.703,13700.0
2007-07-06 14:30:00,61.65,61.76,61.65,61.76,24600.0,39.703,39.7739,39.703,39.7739,24600.0
2007-07-06 14:35:00,61.76,61.89,61.76,61.88,31600.0,39.7739,39.8576,39.7739,39.8511,31600.0
2007-07-06 14:40:00,61.88,61.88,61.81,61.84,36200.0,39.8511,39.8511,39.8061,39.8254,36200.0
2007-07-06 14:45:00,61.84,61.87,61.77,61.79,38800.0,39.8254,39.8447,39.7803,39.7932,38800.0
2007-07-06 14:50:00,61.79,61.79,61.69,61.71,21800.0,39.7932,39.7932,39.7288,39.7417,21800.0
2007-07-06 14:55:00,61.7,61.77,61.7,61.71,17200.0,39.7352,39.7803,39.7352,39.7417,17200.0
2007-07-06 15:00:00,61.75,61.82,61.73,61.82,22000.0,39.7674,39.8125,39.7545,39.8125,22000.0
2007-07-06 15:05:00,61.81,61.83,61.8,61.82,11900.0,39.8061,39.8189,39.7996,39.8125,11900.0
2007-07-06 15:10:00,61.83,61.85,61.81,61.84,15600.0,39.8189,39.8318,39.8061,39.8254,15600.0
2007-07-06 15:15:00,61.83,61.85,61.83,61.84,8000.0,39.8189,39.8318,39.8189,39.8254,8000.0
2007-07-06 15:20:00,61.84,61.86,61.84,61.84,20100.0,39.8254,39.8383,39.8254,39.8254,20100.0
2007-07-06 15:25:00,61.84,61.85,61.79,61.83,27300.0,39.8254,39.8318,39.7932,39.8189,27300.0
2007-07-06 15:30:00,61.83,61.89,61.83,61.87,20700.0,39.8189,39.8576,39.8189,39.8447,20700.0
2007-07-06 15:35:00,61.88,61.89,61.86,61.87,16900.0,39.8511,39.8576,39.8383,39.8447,16900.0
2007-07-06 15:40:00,61.87,61.89,61.87,61.88,20800.0,39.8447,39.8576,39.8447,39.8511,20800.0
2007-07-06 15:45:00,61.87,61.88,61.78,61.79,38100.0,39.8447,39.8511,39.7867,39.7932,38100.0
2007-07-06 15:50:00,61.8,61.81,61.78,61.78,53700.0,39.7996,39.8061,39.7867,39.7867,53700.0
2007-07-06 15:55:00,61.78,61.84,61.78,61.84,44500.0,39.7867,39.8254,39.7867,39.8254,44500.0
2007-07-09 09:30:00,61.79,61.81,61.79,61.81,39800.0,39.7932,39.8061,39.7932,39.8061,39800.0
2007-07-09 09:35:00,61.81,61.93,61.81,61.92,22500.0,39.8061,39.8833,39.8061,39.8769,22500.0
2007-07-09 09:40:00,61.92,62.13,61.92,62.01,62400.0,39.8769,40.0121,39.8769,39.9349,62400.0
2007-07-09 09:45:00,62.02,62.1,62.02,62.08,24400.0,39.9413,39.9928,39.9413,39.9799,24400.0
2007-07-09 09:50:00,62.06,62.08,61.98,62.0,48000.0,39.9671,39.9799,39.9155,39.9284,48000.0
2007-07-09 09:55:00,62.01,62.01,61.92,61.96,14900.0,39.9349,39.9349,39.8769,39.9027,14900.0
2007-07-09 10:00:00,61.95,62.01,61.94,62.01,17400.0,39.8962,39.9349,39.8898,39.9349,17400.0
2007-07-09 10:05:00,62.02,62.03,62.0,62.03,23300.0,39.9413,39.9477,39.9284,39.9477,23300.0
2007-07-09 10:10:00,62.04,62.04,61.98,62.0,50100.0,39.9542,39.9542,39.9155,39.9284,50100.0
2007-07-09 10:15:00,62.0,62.01,61.95,61.99,23600.0,39.9284,39.9349,39.8962,39.922,23600.0
2007-07-09 10:20:00,61.98,62.01,61.94,61.95,25600.0,39.9155,39.9349,39.8898,39.8962,25600.0
2007-07-09 10:25:00,61.94,61.95,61.87,61.89,12500.0,39.8898,39.8962,39.8447,39.8576,12500.0
2007-07-09 10:30:00,61.9,61.92,61.84,61.85,23500.0,39.864,39.8769,39.8254,39.8318,23500.0
2007-07-09 10:35:00,61.85,61.87,61.72,61.74,58600.0,39.8318,39.8447,39.7481,39.761,58600.0
2007-07-09 10:40:00,61.73,61.74,61.65,61.67,33100.0,39.7545,39.761,39.703,39.7159,33100.0
2007-07-09 10:45:00,61.68,61.71,61.65,61.66,30700.0,39.7223,39.7417,39.703,39.7095,30700.0
2007-07-09 10:50:00,61.66,61.69,61.64,61.67,14200.0,39.7095,39.7288,39.6966,39.7159,14200.0
2007-07-09 10:55:00,61.67,61.69,61.62,61.63,26600.0,39.7159,39.7288,39.6837,39.6901,26600.0
2007-07-09 11:00:00,61.63,61.77,61.63,61.76,39200.0,39.6901,39.7803,39.6901,39.7739,39200.0
2007-07-09 11:05:00,61.76,61.84,61.76,61.82,20600.0,39.7739,39.8254,39.7739,39.8125,20600.0
2007-07-09 11:10:00,61.82,61.83,61.79,61.79,20200.0,39.8125,39.8189,39.7932,39.7932,20200.0
2007-07-09 11:15:00,61.8,61.83,61.77,61.83,26100.0,39.7996,39.8189,39.7803,39.8189,26100.0
2007-07-09 11:20:00,61.83,61.83,61.78,61.8,19200.0,39.8189,39.8189,39.7867,39.7996,19200.0
2007-07-09 11:25:00,61.81,61.87,61.8,61.85,12700.0,39.8061,39.8447,39.7996,39.8318,12700.0
2007-07-09 11:30:00,61.85,61.86,61.79,61.8,16100.0,39.8318,39.8383,39.7932,39.7996,16100.0
2007-07-09 11:35:00,61.8,61.81,61.78,61.8,11500.0,39.7996,39.8061,39.7867,39.7996,11500.0
2007-07-09 11:40:00,61.81,61.83,61.8,61.83,12600.0,39.8061,39.8189,39.7996,39.8189,12600.0
2007-07-09 11:45:00,61.83,61.83,61.8,61.81,20700.0,39.8189,39.8189,39.7996,39.8061,20700.0
2007-07-09 11:50:00,61.81,61.81,61.77,61.8,22500.0,39.8061,39.8061,39.7803,39.7996,22500.0
2007-07-09 11:55:00,61.8,61.81,61.76,61.76,13900.0,39.7996,39.8061,39.7739,39.7739,13900.0
2007-07-09 12:00:00,61.76,61.76,61.71,61.72,30900.0,39.7739,39.7739,39.7417,39.7481,30900.0
2007-07-09 12:05:00,61.72,61.74,61.71,61.72,21000.0,39.7481,39.761,39.7417,39.7481,21000.0
2007-07-09 12:10:00,61.73,61.74,61.7,61.71,15500.0,39.7545,39.761,39.7352,39.7417,15500.0
2007-07-09 12:15:00,61.7,61.71,61.7,61.71,16100.0,39.7352,39.7417,39.7352,39.7417,16100.0
2007-07-09 12:20:00,61.71,61.72,61.69,61.7,13700.0,39.7417,39.7481,39.7288,39.7352,13700.0
2007-07-09 12:25:00,61.69,61.71,61.68,61.71,12800.0,39.7288,39.7417,39.7223,39.7417,12800.0
2007-07-09 12:30:00,61.71,61.79,61.71,61.79,27000.0,39.7417,39.7932,39.7417,39.7932,27000.0
2007-07-09 12:35:00,61.79,61.79,61.72,61.75,30400.0,39.7932,39.7932,39.7481,39.7674,30400.0
2007-07-09 12:40:00,61.75,61.77,61.74,61.76,21000.0,39.7674,39.7803,39.761,39.7739,21000.0
2007-07-09 12:45:00,61.76,61.78,61.76,61.77,11600.0,39.7739,39.7867,39.7739,39.7803,11600.0
2007-07-09 12:50:00,61.78,61.87,61.77,61.87,22100.0,39.7867,39.8447,39.7803,39.8447,22100.0
2007-07-09 12:55:00,61.86,61.87,61.81,61.82,21000.0,39.8383,39.8447,39.8061,39.8125,21000.0
2007-07-09 13:00:00,61.81,61.82,61.8,61.82,16100.0,39.8061,39.8125,39.7996,39.8125,16100.0
2007-07-09 13:05:00,61.82,61.82,61.76,61.8,29400.0,39.8125,39.8125,39.7739,39.7996,29400.0
2007-07-09 13:10:00,61.79,61.8,61.75,61.79,18500.0,39.7932,39.7996,39.7674,39.7932,18500.0
2007-07-09 13:15:00,61.78,61.82,61.78,61.82,17000.0,39.7867,39.8125,39.7867,39.8125,17000.0
2007-07-09 13:20:00,61.81,61.81,61.78,61.8,16500.0,39.8061,39.8061,39.7867,39.7996,16500.0
2007-07-09 13:25:00,61.81,61.85,61.81,61.85,14600.0,39.8061,39.8318,39.8061,39.8318,14600.0
2007-07-09 13:30:00,61.85,61.85,61.8,61.81,13000.0,39.8318,39.8318,39.7996,39.8061,13000.0
2007-07-09 13:35:00,61.81,61.82,61.81,61.82,5900.0,39.8061,39.8125,39.8061,39.8125,5900.0
2007-07-09 13:40:00,61.82,61.82,61.81,61.81,6500.0,39.8125,39.8125,39.8061,39.8061,6500.0
2007-07-09 13:45:00,61.81,61.82,61.8,61.8,9300.0,39.8061,39.8125,39.7996,39.7996,9300.0
2007-07-09 13:50:00,61.8,61.81,61.79,61.81,23700.0,39.7996,39.8061,39.7932,39.8061,23700.0
2007-07-09 13:55:00,61.81,61.81,61.8,61.8,2300.0,39.8061,39.8061,39.7996,39.7996,2300.0
2007-07-09 14:00:00,61.79,61.81,61.77,61.77,21800.0,39.7932,39.8061,39.7803,39.7803,21800.0
2007-07-09 14:05:00,61.77,61.77,61.72,61.72,27400.0,39.7803,39.7803,39.7481,39.7481,27400.0
2007-07-09 14:10:00,61.73,61.73,61.67,61.67,29000.0,39.7545,39.7545,39.7159,39.7159,29000.0
2007-07-09 14:15:00,61.66,61.66,61.62,61.65,25900.0,39.7095,39.7095,39.6837,39.703,25900.0
2007-07-09 14:20:00,61.65,61.68,61.65,61.66,19400.0,39.703,39.7223,39.703,39.7095,19400.0
2007-07-09 14:25:00,61.67,61.68,61.64,61.66,35700.0,39.7159,39.7223,39.6966,39.7095,35700.0
2007-07-09 14:30:00,61.65,61.65,61.61,61.62,16300.0,39.703,39.703,39.6773,39.6837,16300.0
2007-07-09 14:35:00,61.62,61.66,61.6,61.63,25100.0,39.6837,39.7095,39.6708,39.6901,25100.0
2007-07-09 14:40:00,61.63,61.66,61.62,61.65,12300.0,39.6901,39.7095,39.6837,39.703,12300.0
2007-07-09 14:45:00,61.65,61.73,61.65,61.7,24700.0,39.703,39.7545,39.703,39.7352,24700.0
2007-07-09 14:50:00,61.69,61.71,61.68,61.68,16800.0,39.7288,39.7417,39.7223,39.7223,16800.0
2007-07-09 14:55:00,61.67,61.71,61.67,61.69,22200.0,39.7159,39.7417,39.7159,39.7288,22200.0
2007-07-09 15:00:00,61.7,61.73,61.69,61.7,22400.0,39.7352,39.7545,39.7288,39.7352,22400.0
2007-07-09 15:05:00,61.7,61.7,61.66,61.68,27700.0,39.7352,39.7352,39.7095,39.7223,27700.0
2007-07-09 15:10:00,61.66,61.67,61.62,61.64,150100.0,39.7095,39.7159,39.6837,39.6966,150100.0
2007-07-09 15:15:00,61.64,61.68,61.63,61.68,22800.0,39.6966,39.7223,39.6901,39.7223,22800.0
2007-07-09 15:20:00,61.68,61.69,61.65,61.65,22800.0,39.7223,39.7288,39.703,39.703,22800.0
2007-07-09 15:25:00,61.66,61.67,61.63,61.66,26400.0,39.7095,39.7159,39.6901,39.7095,26400.0
2007-07-09 15:30:00,61.65,61.69,61.62,61.69,47500.0,39.703,39.7288,39.6837,39.7288,47500.0
2007-07-09 15:35:00,61.68,61.68,61.66,61.67,30600.0,39.7223,39.7223,39.7095,39.7159,30600.0
2007-07-09 15:40:00,61.67,61.69,61.66,61.68,40200.0,39.7159,39.7288,39.7095,39.7223,40200.0
2007-07-09 15:45:00,61.67,61.71,61.67,61.71,39600.0,39.7159,39.7417,39.7159,39.7417,39600.0
2007-07-09 15:50:00,61.7,61.71,61.68,61.7,60600.0,39.7352,39.7417,39.7223,39.7352,60600.0
2007-07-09 15:55:00,61.71,61.72,61.66,61.7,62500.0,39.7417,39.7481,39.7095,39.7352,62500.0
2007-07-10 09:30:00,61.31,61.45,61.25,61.35,60000.0,39.4841,39.5742,39.4454,39.5098,60000.0
2007-07-10 09:35:00,61.35,61.52,61.32,61.47,53100.0,39.5098,39.6193,39.4905,39.5871,53100.0
2007-07-10 09:40:00,61.47,61.58,61.41,61.51,80000.0,39.5871,39.6579,39.5485,39.6129,80000.0
2007-07-10 09:45:00,61.5,61.57,61.49,61.51,65200.0,39.6064,39.6515,39.6,39.6129,65200.0
2007-07-10 09:50:00,61.51,61.52,61.41,61.49,51500.0,39.6129,39.6193,39.5485,39.6,51500.0
2007-07-10 09:55:00,61.49,61.53,61.44,61.46,73000.0,39.6,39.6257,39.5678,39.5807,73000.0
2007-07-10 10:00:00,61.46,61.46,61.37,61.42,57600.0,39.5807,39.5807,39.5227,39.5549,57600.0
2007-07-10 10:05:00,61.42,61.49,61.39,61.46,68900.0,39.5549,39.6,39.5356,39.5807,68900.0
2007-07-10 10:10:00,61.46,61.47,61.39,61.45,35600.0,39.5807,39.5871,39.5356,39.5742,35600.0
2007-07-10 10:15:00,61.45,61.47,61.34,61.34,39300.0,39.5742,39.5871,39.5034,39.5034,39300.0
2007-07-10 10:20:00,61.34,61.38,61.3,61.34,43800.0,39.5034,39.5291,39.4776,39.5034,43800.0
2007-07-10 10:25:00,61.35,61.36,61.29,61.31,31800.0,39.5098,39.5163,39.4712,39.4841,31800.0
2007-07-10 10:30:00,61.31,61.34,61.25,61.34,31100.0,39.4841,39.5034,39.4454,39.5034,31100.0
2007-07-10 10:35:00,61.31,61.36,61.29,61.33,21600.0,39.4841,39.5163,39.4712,39.4969,21600.0
2007-07-10 10:40:00,61.33,61.33,61.26,61.26,33200.0,39.4969,39.4969,39.4519,39.4519,33200.0
2007-07-10 10:45:00,61.26,61.28,61.21,61.21,27400.0,39.4519,39.4647,39.4197,39.4197,27400.0
2007-07-10 10:50:00,61.21,61.26,61.21,61.24,16000.0,39.4197,39.4519,39.4197,39.439,16000.0
2007-07-10 10:55:00,61.24,61.27,61.21,61.21,21800.0,39.439,39.4583,39.4197,39.4197,21800.0
2007-07-10 11:00:00,61.21,61.26,61.21,61.21,21200.0,39.4197,39.4519,39.4197,39.4197,21200.0
2007-07-10 11:05:00,61.23,61.23,61.2,61.21,18500.0,39.4325,39.4325,39.4132,39.4197,18500.0
2007-07-10 11:10:00,61.22,61.24,61.2,61.23,17000.0,39.4261,39.439,39.4132,39.4325,17000.0
2007-07-10 11:15:00,61.23,61.33,61.21,61.29,21400.0,39.4325,39.4969,39.4197,39.4712,21400.0
2007-07-10 11:20:00,61.3,61.34,61.24,61.26,15500.0,39.4776,39.5034,39.439,39.4519,15500.0
2007-07-10 11:25:00,61.25,61.26,61.2,61.2,20900.0,39.4454,39.4519,39.4132,39.4132,20900.0
2007-07-10 11:30:00,61.2,61.23,61.2,61.21,13900.0,39.4132,39.4325,39.4132,39.4197,13900.0
2007-07-10 11:35:00,61.21,61.21,61.16,61.19,13100.0,39.4197,39.4197,39.3875,39.4068,13100.0
2007-07-10 11:40:00,61.18,61.21,61.17,61.21,13900.0,39.4003,39.4197,39.3939,39.4197,13900.0
2007-07-10 11:45:00,61.2,61.21,61.16,61.16,11000.0,39.4132,39.4197,39.3875,39.3875,11000.0
2007-07-10 11:50:00,61.16,61.22,61.16,61.2,12000.0,39.3875,39.4261,39.3875,39.4132,12000.0
2007-07-10 11:55:00,61.22,61.22,61.19,61.2,13000.0,39.4261,39.4261,39.4068,39.4132,13000.0
2007-07-10 12:00:00,61.21,61.25,61.2,61.24,20600.0,39.4197,39.4454,39.4132,39.439,20600.0
2007-07-10 12:05:00,61.24,61.27,61.24,61.27,11900.0,39.439,39.4583,39.439,39.4583,11900.0
2007-07-10 12:10:00,61.26,61.27,61.16,61.16,26000.0,39.4519,39.4583,39.3875,39.3875,26000.0
2007-07-10 12:15:00,61.16,61.19,61.15,61.18,11500.0,39.3875,39.4068,39.381,39.4003,11500.0
2007-07-10 12:20:00,61.18,61.27,61.18,61.26,20700.0,39.4003,39.4583,39.4003,39.4519,20700.0
2007-07-10 12:25:00,61.27,61.29,61.26,61.28,22400.0,39.4583,39.4712,39.4519,39.4647,22400.0
2007-07-10 12:30:00,61.28,61.34,61.27,61.33,23200.0,39.4647,39.5034,39.4583,39.4969,23200.0
2007-07-10 12:35:00,61.33,61.39,61.32,61.37,35600.0,39.4969,39.5356,39.4905,39.5227,35600.0
2007-07-10 12:40:00,61.37,61.45,61.37,61.41,25800.0,39.5227,39.5742,39.5227,39.5485,25800.0
2007-07-10 12:45:00,61.4,61.41,61.38,61.41,30800.0,39.542,39.5485,39.5291,39.5485,30800.0
2007-07-10 12:50:00,61.41,61.46,61.41,61.46,19900.0,39.5485,39.5807,39.5485,39.5807,19900.0
2007-07-10 12:55:00,61.45,61.47,61.41,61.45,22300.0,39.5742,39.5871,39.5485,39.5742,22300.0
2007-07-10 13:00:00,61.47,61.54,61.39,61.39,40100.0,39.5871,39.6322,39.5356,39.5356,40100.0
2007-07-10 13:05:00,61.39,61.47,61.35,61.44,28300.0,39.5356,39.5871,39.5098,39.5678,28300.0
2007-07-10 13:10:00,61.44,61.52,61.42,61.51,24300.0,39.5678,39.6193,39.5549,39.6129,24300.0
2007-07-10 13:15:00,61.49,61.52,61.39,61.42,20200.0,39.6,39.6193,39.5356,39.5549,20200.0
2007-07-10 13:20:00,61.43,61.43,61.33,61.4,44400.0,39.5613,39.5613,39.4969,39.542,44400.0
2007-07-10 13:25:00,61.39,61.42,61.34,61.36,22000.0,39.5356,39.5549,39.5034,39.5163,22000.0
2007-07-10 13:30:00,61.36,61.37,61.27,61.36,22700.0,39.5163,39.5227,39.4583,39.5163,22700.0
2007-07-10 13:35:00,61.36,61.4,61.32,61.35,17200.0,39.5163,39.542,39.4905,39.5098,17200.0
2007-07-10 13:40:00,61.35,61.38,61.32,61.35,10800.0,39.5098,39.5291,39.4905,39.5098,10800.0
2007-07-10 13:45:00,61.34,61.35,61.1,61.15,46800.0,39.5034,39.5098,39.3488,39.381,46800.0
2007-07-10 13:50:00,61.14,61.15,61.07,61.13,24100.0,39.3746,39.381,39.3295,39.3681,24100.0
2007-07-10 13:55:00,61.13,61.18,61.11,61.14,29500.0,39.3681,39.4003,39.3553,39.3746,29500.0
2007-07-10 14:00:00,61.14,61.18,61.06,61.12,53500.0,39.3746,39.4003,39.3231,39.3617,53500.0
2007-07-10 14:05:00,61.12,61.14,61.04,61.06,34300.0,39.3617,39.3746,39.3102,39.3231,34300.0
2007-07-10 14:10:00,61.07,61.11,61.04,61.09,33900.0,39.3295,39.3553,39.3102,39.3424,33900.0
2007-07-10 14:15:00,61.1,61.16,61.05,61.13,44200.0,39.3488,39.3875,39.3166,39.3681,44200.0
2007-07-10 14:20:00,61.13,61.18,61.12,61.15,22000.0,39.3681,39.4003,39.3617,39.381,22000.0
2007-07-10 14:25:00,61.16,61.18,61.12,61.17,21600.0,39.3875,39.4003,39.3617,39.3939,21600.0
2007-07-10 14:30:00,61.16,61.16,61.1,61.16,17100.0,39.3875,39.3875,39.3488,39.3875,17100.0
2007-07-10 14:35:00,61.15,61.21,61.12,61.15,46100.0,39.381,39.4197,39.3617,39.381,46100.0
2007-07-10 14:40:00,61.15,61.18,61.11,61.12,26800.0,39.381,39.4003,39.3553,39.3617,26800.0
2007-07-10 14:45:00,61.12,61.18,61.06,61.08,37700.0,39.3617,39.4003,39.3231,39.3359,37700.0
2007-07-10 14:50:00,61.07,61.17,61.07,61.17,24400.0,39.3295,39.3939,39.3295,39.3939,24400.0
2007-07-10 14:55:00,61.18,61.2,61.11,61.11,44000.0,39.4003,39.4132,39.3553,39.3553,44000.0
2007-07-10 15:00:00,61.12,61.15,61.09,61.1,16100.0,39.3617,39.381,39.3424,39.3488,16100.0
2007-07-10 15:05:00,61.1,61.1,61.0,61.02,33100.0,39.3488,39.3488,39.2844,39.2973,33100.0
2007-07-10 15:10:00,61.01,61.05,60.94,60.97,32400.0,39.2909,39.3166,39.2458,39.2651,32400.0
2007-07-10 15:15:00,60.96,61.03,60.94,61.0,21100.0,39.2587,39.3037,39.2458,39.2844,21100.0
2007-07-10 15:20:00,61.0,61.13,60.99,61.09,57100.0,39.2844,39.3681,39.278,39.3424,57100.0
2007-07-10 15:25:00,61.09,61.12,61.04,61.08,39500.0,39.3424,39.3617,39.3102,39.3359,39500.0
2007-07-10 15:30:00,61.08,61.08,60.95,60.97,45700.0,39.3359,39.3359,39.2522,39.2651,45700.0
2007-07-10 15:35:00,60.98,61.0,60.94,60.98,44000.0,39.2715,39.2844,39.2458,39.2715,44000.0
2007-07-10 15:40:00,60.97,60.98,60.9,60.93,94000.0,39.2651,39.2715,39.22,39.2393,94000.0
2007-07-10 15:45:00,60.92,60.99,60.9,60.97,70100.0,39.2329,39.278,39.22,39.2651,70100.0
2007-07-10 15:50:00,60.97,61.08,60.96,61.07,109500.0,39.2651,39.3359,39.2587,39.3295,109500.0
2007-07-10 15:55:00,61.07,61.08,60.95,60.95,174500.0,39.3295,39.3359,39.2522,39.2522,174500.0
2007-07-11 09:30:00,60.95,61.04,60.9,60.96,33300.0,39.2522,39.3102,39.22,39.2587,33300.0
2007-07-11 09:35:00,60.94,61.0,60.86,60.89,11500.0,39.2458,39.2844,39.1943,39.2136,11500.0
2007-07-11 09:40:00,60.89,60.95,60.87,60.92,37100.0,39.2136,39.2522,39.2007,39.2329,37100.0
2007-07-11 09:45:00,60.93,60.99,60.92,60.96,23900.0,39.2393,39.278,39.2329,39.2587,23900.0
2007-07-11 09:50:00,60.96,60.96,60.7,60.72,30300.0,39.2587,39.2587,39.0912,39.1041,30300.0
2007-07-11 09:55:00,60.71,60.79,60.7,60.72,52500.0,39.0977,39.1492,39.0912,39.1041,52500.0
2007-07-11 10:00:00,60.71,60.74,60.63,60.74,74700.0,39.0977,39.117,39.0461,39.117,74700.0
2007-07-11 10:05:00,60.72,60.74,60.67,60.7,22600.0,39.1041,39.117,39.0719,39.0912,22600.0
2007-07-11 10:10:00,60.7,60.8,60.69,60.79,40800.0,39.0912,39.1556,39.0848,39.1492,40800.0
2007-07-11 10:15:00,60.78,60.96,60.77,60.93,49300.0,39.1427,39.2587,39.1363,39.2393,49300.0
2007-07-11 10:20:00,60.92,60.99,60.87,60.88,30700.0,39.2329,39.278,39.2007,39.2071,30700.0
2007-07-11 10:25:00,60.87,60.93,60.78,60.86,64000.0,39.2007,39.2393,39.1427,39.1943,64000.0
2007-07-11 10:30:00,60.88,60.9,60.78,60.82,72700.0,39.2071,39.22,39.1427,39.1685,72700.0
2007-07-11 10:35:00,60.8,60.84,60.72,60.72,40300.0,39.1556,39.1814,39.1041,39.1041,40300.0
2007-07-11 10:40:00,60.73,60.79,60.72,60.75,21800.0,39.1105,39.1492,39.1041,39.1234,21800.0
2007-07-11 10:45:00,60.75,60.77,60.74,60.75,12800.0,39.1234,39.1363,39.117,39.1234,12800.0
2007-07-11 10:50:00,60.76,60.79,60.76,60.78,17500.0,39.1299,39.1492,39.1299,39.1427,17500.0
2007-07-11 10:55:00,60.78,60.83,60.77,60.79,20500.0,39.1427,39.1749,39.1363,39.1492,20500.0
2007-07-11 11:00:00,60.81,60.86,60.81,60.85,19800.0,39.1621,39.1943,39.1621,39.1878,19800.0
2007-07-11 11:05:00,60.86,60.99,60.84,60.99,19600.0,39.1943,39.278,39.1814,39.278,19600.0
2007-07-11 11:10:00,60.98,61.01,60.97,61.0,24700.0,39.2715,39.2909,39.2651,39.2844,24700.0
2007-07-11 11:15:00,61.0,61.08,61.0,61.08,12800.0,39.2844,39.3359,39.2844,39.3359,12800.0
2007-07-11 11:20:00,61.08,61.17,61.04,61.15,33500.0,39.3359,39.3939,39.3102,39.381,33500.0
2007-07-11 11:25:00,61.15,61.19,61.11,61.12,44500.0,39.381,39.4068,39.3553,39.3617,44500.0
2007-07-11 11:30:00,61.14,61.15,61.08,61.11,24500.0,39.3746,39.381,39.3359,39.3553,24500.0
2007-07-11 11:35:00,61.12,61.13,61.07,61.07,14400.0,39.3617,39.3681,39.3295,39.3295,14400.0
2007-07-11 11:40:00,61.08,61.09,61.03,61.05,19800.0,39.3359,39.3424,39.3037,39.3166,19800.0
2007-07-11 11:45:00,61.05,61.13,61.04,61.09,47200.0,39.3166,39.3681,39.3102,39.3424,47200.0
2007-07-11 11:50:00,61.09,61.09,60.99,61.0,47700.0,39.3424,39.3424,39.278,39.2844,47700.0
2007-07-11 11:55:00,61.01,61.08,61.0,61.07,34500.0,39.2909,39.3359,39.2844,39.3295,34500.0
2007-07-11 12:00:00,61.07,61.14,61.05,61.1,26500.0,39.3295,39.3746,39.3166,39.3488,26500.0
2007-07-11 12:05:00,61.1,61.12,61.03,61.03,22200.0,39.3488,39.3617,39.3037,39.3037,22200.0
2007-07-11 12:10:00,61.03,61.08,60.9,61.05,74200.0,39.3037,39.3359,39.22,39.3166,74200.0
2007-07-11 12:15:00,61.06,61.07,60.94,60.95,33800.0,39.3231,39.3295,39.2458,39.2522,33800.0
2007-07-11 12:20:00,60.95,60.99,60.94,60.94,12400.0,39.2522,39.278,39.2458,39.2458,12400.0
2007-07-11 12:25:00,60.93,60.95,60.92,60.93,6800.0,39.2393,39.2522,39.2329,39.2393,6800.0
2007-07-11 12:30:00,60.94,60.95,60.9,60.9,10600.0,39.2458,39.2522,39.22,39.22,10600.0
2007-07-11 12:35:00,60.9,60.91,60.89,60.91,18900.0,39.22,39.2265,39.2136,39.2265,18900.0
2007-07-11 12:40:00,60.9,60.96,60.88,60.89,42500.0,39.22,39.2587,39.2071,39.2136,42500.0
2007-07-11 12:45:00,60.88,60.88,60.83,60.85,12200.0,39.2071,39.2071,39.1749,39.1878,12200.0
2007-07-11 12:50:00,60.85,60.86,60.83,60.84,11700.0,39.1878,39.1943,39.1749,39.1814,11700.0
2007-07-11 12:55:00,60.84,60.91,60.84,60.91,11400.0,39.1814,39.2265,39.1814,39.2265,11400.0
2007-07-11 13:00:00,60.9,60.92,60.88,60.91,8700.0,39.22,39.2329,39.2071,39.2265,8700.0
2007-07-11 13:05:00,60.91,60.92,60.89,60.89,7300.0,39.2265,39.2329,39.2136,39.2136,7300.0
2007-07-11 13:10:00,60.89,60.9,60.86,60.88,7700.0,39.2136,39.22,39.1943,39.2071,7700.0
2007-07-11 13:15:00,60.89,60.92,60.89,60.91,9300.0,39.2136,39.2329,39.2136,39.2265,9300.0
2007-07-11 13:20:00,60.91,60.94,60.9,60.9,8700.0,39.2265,39.2458,39.22,39.22,8700.0
2007-07-11 13:25:00,60.9,60.94,60.87,60.93,20300.0,39.22,39.2458,39.2007,39.2393,20300.0
2007-07-11 13:30:00,60.92,60.96,60.92,60.95,14900.0,39.2329,39.2587,39.2329,39.2522,14900.0
2007-07-11 13:35:00,60.95,61.04,60.91,61.01,24100.0,39.2522,39.3102,39.2265,39.2909,24100.0
2007-07-11 13:40:00,61.02,61.03,60.97,60.99,13600.0,39.2973,39.3037,39.2651,39.278,13600.0
2007-07-11 13:45:00,60.99,61.04,60.98,61.02,12000.0,39.278,39.3102,39.2715,39.2973,12000.0
2007-07-11 13:50:00,61.01,61.01,60.94,60.96,14200.0,39.2909,39.2909,39.2458,39.2587,14200.0
2007-07-11 13:55:00,60.95,60.95,60.8,60.83,27100.0,39.2522,39.2522,39.1556,39.1749,27100.0
2007-07-11 14:00:00,60.81,60.85,60.75,60.8,21900.0,39.1621,39.1878,39.1234,39.1556,21900.0
2007-07-11 14:05:00,60.8,60.8,60.68,60.77,47300.0,39.1556,39.1556,39.0783,39.1363,47300.0
2007-07-11 14:10:00,60.78,60.86,60.75,60.84,14900.0,39.1427,39.1943,39.1234,39.1814,14900.0
2007-07-11 14:15:00,60.84,60.93,60.81,60.92,22100.0,39.1814,39.2393,39.1621,39.2329,22100.0
2007-07-11 14:20:00,60.93,60.93,60.88,60.9,15900.0,39.2393,39.2393,39.2071,39.22,15900.0
2007-07-11 14:25:00,60.89,60.92,60.86,60.88,30500.0,39.2136,39.2329,39.1943,39.2071,30500.0
2007-07-11 14:30:00,60.88,60.9,60.79,60.82,31900.0,39.2071,39.22,39.1492,39.1685,31900.0
2007-07-11 14:35:00,60.83,60.88,60.83,60.85,21400.0,39.1749,39.2071,39.1749,39.1878,21400.0
2007-07-11 14:40:00,60.86,60.86,60.75,60.81,30100.0,39.1943,39.1943,39.1234,39.1621,30100.0
2007-07-11 14:45:00,60.79,60.81,60.75,60.75,20300.0,39.1492,39.1621,39.1234,39.1234,20300.0
2007-07-11 14:50:00,60.73,60.75,60.62,60.66,46700.0,39.1105,39.1234,39.0397,39.0654,46700.0
2007-07-11 14:55:00,60.66,60.71,60.62,60.69,26400.0,39.0654,39.0977,39.0397,39.0848,26400.0
2007-07-11 15:00:00,60.69,60.71,60.65,60.7,40100.0,39.0848,39.0977,39.059,39.0912,40100.0
2007-07-11 15:05:00,60.7,60.78,60.7,60.73,41500.0,39.0912,39.1427,39.0912,39.1105,41500.0
2007-07-11 15:10:00,60.74,60.74,60.67,60.69,31000.0,39.117,39.117,39.0719,39.0848,31000.0
2007-07-11 15:15:00,60.7,60.72,60.65,60.72,37000.0,39.0912,39.1041,39.059,39.1041,37000.0
2007-07-11 15:20:00,60.71,60.73,60.66,60.72,33000.0,39.0977,39.1105,39.0654,39.1041,33000.0
2007-07-11 15:25:00,60.72,60.79,60.72,60.78,41300.0,39.1041,39.1492,39.1041,39.1427,41300.0
2007-07-11 15:30:00,60.78,60.8,60.73,60.79,48600.0,39.1427,39.1556,39.1105,39.1492,48600.0
2007-07-11 15:35:00,60.77,60.83,60.74,60.8,48600.0,39.1363,39.1749,39.117,39.1556,48600.0
2007-07-11 15:40:00,60.8,60.88,60.79,60.87,73700.0,39.1556,39.2071,39.1492,39.2007,73700.0
2007-07-11 15:45:00,60.87,60.98,60.85,60.97,65900.0,39.2007,39.2715,39.1878,39.2651,65900.0
2007-07-11 15:50:00,60.97,60.98,60.88,60.9,75900.0,39.2651,39.2715,39.2071,39.22,75900.0
2007-07-11 15:55:00,60.9,60.97,60.89,60.97,61700.0,39.22,39.2651,39.2136,39.2651,61700.0
2007-07-12 09:30:00,60.99,61.1,60.79,60.97,49300.0,39.278,39.3488,39.1492,39.2651,49300.0
2007-07-12 09:35:00,60.9,61.05,60.9,60.96,21800.0,39.22,39.3166,39.22,39.2587,21800.0
2007-07-12 09:40:00,60.96,61.02,60.92,60.94,24200.0,39.2587,39.2973,39.2329,39.2458,24200.0
2007-07-12 09:45:00,60.94,61.1,60.9,61.1,28700.0,39.2458,39.3488,39.22,39.3488,28700.0
2007-07-12 09:50:00,61.09,61.19,61.09,61.18,23500.0,39.3424,39.4068,39.3424,39.4003,23500.0
2007-07-12 09:55:00,61.18,61.18,61.09,61.09,11300.0,39.4003,39.4003,39.3424,39.3424,11300.0
2007-07-12 10:00:00,61.1,61.16,61.09,61.16,16000.0,39.3488,39.3875,39.3424,39.3875,16000.0
2007-07-12 10:05:00,61.16,61.17,61.1,61.1,18900.0,39.3875,39.3939,39.3488,39.3488,18900.0
2007-07-12 10:10:00,61.1,61.13,61.09,61.11,10200.0,39.3488,39.3681,39.3424,39.3553,10200.0
2007-07-12 10:15:00,61.14,61.16,61.1,61.1,18900.0,39.3746,39.3875,39.3488,39.3488,18900.0
2007-07-12 10:20:00,61.11,61.13,61.09,61.12,15500.0,39.3553,39.3681,39.3424,39.3617,15500.0
2007-07-12 10:25:00,61.13,61.15,61.08,61.14,34700.0,39.3681,39.381,39.3359,39.3746,34700.0
2007-07-12 10:30:00,61.14,61.27,61.13,61.26,27300.0,39.3746,39.4583,39.3681,39.4519,27300.0
2007-07-12 10:35:00,61.26,61.31,61.24,61.29,51200.0,39.4519,39.4841,39.439,39.4712,51200.0
2007-07-12 10:40:00,61.29,61.3,61.27,61.29,23600.0,39.4712,39.4776,39.4583,39.4712,23600.0
2007-07-12 10:45:00,61.29,61.33,61.29,61.32,25100.0,39.4712,39.4969,39.4712,39.4905,25100.0
2007-07-12 10:50:00,61.33,61.44,61.32,61.42,20500.0,39.4969,39.5678,39.4905,39.5549,20500.0
2007-07-12 10:55:00,61.43,61.45,61.42,61.43,32000.0,39.5613,39.5742,39.5549,39.5613,32000.0
2007-07-12 11:00:00,61.44,61.45,61.42,61.42,31300.0,39.5678,39.5742,39.5549,39.5549,31300.0
2007-07-12 11:05:00,61.42,61.44,61.38,61.39,29300.0,39.5549,39.5678,39.5291,39.5356,29300.0
2007-07-12 11:10:00,61.38,61.39,61.35,61.36,23500.0,39.5291,39.5356,39.5098,39.5163,23500.0
2007-07-12 11:15:00,61.36,61.42,61.35,61.4,17300.0,39.5163,39.5549,39.5098,39.542,17300.0
2007-07-12 11:20:00,61.4,61.43,61.38,61.39,49300.0,39.542,39.5613,39.5291,39.5356,49300.0
2007-07-12 11:25:00,61.39,61.43,61.36,61.43,35400.0,39.5356,39.5613,39.5163,39.5613,35400.0
2007-07-12 11:30:00,61.44,61.47,60.95,61.44,33300.0,39.5678,39.5871,39.2522,39.5678,33300.0
2007-07-12 11:35:00,61.44,61.56,61.44,61.55,28400.0,39.5678,39.6451,39.5678,39.6386,28400.0
2007-07-12 11:40:00,61.56,61.61,61.56,61.6,25100.0,39.6451,39.6773,39.6451,39.6708,25100.0
2007-07-12 11:45:00,61.6,61.62,61.57,61.62,33400.0,39.6708,39.6837,39.6515,39.6837,33400.0
2007-07-12 11:50:00,61.62,61.68,61.62,61.67,35700.0,39.6837,39.7223,39.6837,39.7159,35700.0
2007-07-12 11:55:00,61.66,61.7,61.66,61.69,29500.0,39.7095,39.7352,39.7095,39.7288,29500.0
2007-07-12 12:00:00,61.68,61.76,61.67,61.73,54200.0,39.7223,39.7739,39.7159,39.7545,54200.0
2007-07-12 12:05:00,61.73,61.77,61.72,61.75,45300.0,39.7545,39.7803,39.7481,39.7674,45300.0
2007-07-12 12:10:00,61.75,61.82,61.74,61.8,86700.0,39.7674,39.8125,39.761,39.7996,86700.0
2007-07-12 12:15:00,61.8,61.82,61.73,61.73,77200.0,39.7996,39.8125,39.7545,39.7545,77200.0
2007-07-12 12:20:00,61.74,61.79,61.72,61.76,33400.0,39.761,39.7932,39.7481,39.7739,33400.0
2007-07-12 12:25:00,61.76,61.77,61.67,61.71,48200.0,39.7739,39.7803,39.7159,39.7417,48200.0
2007-07-12 12:30:00,61.71,61.72,61.59,61.59,45000.0,39.7417,39.7481,39.6644,39.6644,45000.0
2007-07-12 12:35:00,61.59,61.64,61.58,61.61,26700.0,39.6644,39.6966,39.6579,39.6773,26700.0
2007-07-12 12:40:00,61.61,61.62,61.51,61.6,32700.0,39.6773,39.6837,39.6129,39.6708,32700.0
2007-07-12 12:45:00,61.6,61.63,61.55,61.58,42400.0,39.6708,39.6901,39.6386,39.6579,42400.0
2007-07-12 12:50:00,61.57,61.58,61.49,61.49,36900.0,39.6515,39.6579,39.6,39.6,36900.0
2007-07-12 12:55:00,61.49,61.51,61.48,61.49,24300.0,39.6,39.6129,39.5935,39.6,24300.0
2007-07-12 13:00:00,61.49,61.5,61.47,61.47,17000.0,39.6,39.6064,39.5871,39.5871,17000.0
2007-07-12 13:05:00,61.47,61.48,61.4,61.42,30300.0,39.5871,39.5935,39.542,39.5549,30300.0
2007-07-12 13:10:00,61.42,61.47,61.4,61.44,18900.0,39.5549,39.5871,39.542,39.5678,18900.0
2007-07-12 13:15:00,61.45,61.45,61.39,61.39,23000.0,39.5742,39.5742,39.5356,39.5356,23000.0
2007-07-12 13:20:00,61.39,61.41,61.36,61.39,32700.0,39.5356,39.5485,39.5163,39.5356,32700.0
2007-07-12 13:25:00,61.4,61.46,61.39,61.45,16500.0,39.542,39.5807,39.5356,39.5742,16500.0
2007-07-12 13:30:00,61.45,61.47,61.41,61.42,35600.0,39.5742,39.5871,39.5485,39.5549,35600.0
2007-07-12 13:35:00,61.43,61.47,61.4,61.42,22100.0,39.5613,39.5871,39.542,39.5549,22100.0
2007-07-12 13:40:00,61.43,61.52,61.42,61.5,25400.0,39.5613,39.6193,39.5549,39.6064,25400.0
2007-07-12 13:45:00,61.5,61.5,61.48,61.49,10000.0,39.6064,39.6064,39.5935,39.6,10000.0
2007-07-12 13:50:00,61.49,61.5,61.48,61.48,12100.0,39.6,39.6064,39.5935,39.5935,12100.0
2007-07-12 13:55:00,61.49,61.49,61.44,61.46,18400.0,39.6,39.6,39.5678,39.5807,18400.0
2007-07-12 14:00:00,61.45,61.48,61.44,61.44,27600.0,39.5742,39.5935,39.5678,39.5678,27600.0
2007-07-12 14:05:00,61.44,61.46,61.41,61.43,17800.0,39.5678,39.5807,39.5485,39.5613,17800.0
2007-07-12 14:10:00,61.41,61.43,61.36,61.36,162800.0,39.5485,39.5613,39.5163,39.5163,162800.0
2007-07-12 14:15:00,61.35,61.38,61.29,61.31,35900.0,39.5098,39.5291,39.4712,39.4841,35900.0
2007-07-12 14:20:00,61.32,61.33,61.31,61.31,13200.0,39.4905,39.4969,39.4841,39.4841,13200.0
2007-07-12 14:25:00,61.32,61.33,61.31,61.32,17600.0,39.4905,39.4969,39.4841,39.4905,17600.0
2007-07-12 14:30:00,61.32,61.36,61.31,61.35,14100.0,39.4905,39.5163,39.4841,39.5098,14100.0
2007-07-12 14:35:00,61.36,61.36,61.34,61.35,12200.0,39.5163,39.5163,39.5034,39.5098,12200.0
2007-07-12 14:40:00,61.35,61.39,61.35,61.37,25300.0,39.5098,39.5356,39.5098,39.5227,25300.0
2007-07-12 14:45:00,61.37,61.38,61.35,61.36,25900.0,39.5227,39.5291,39.5098,39.5163,25900.0
2007-07-12 14:50:00,61.37,61.4,61.36,61.38,27700.0,39.5227,39.542,39.5163,39.5291,27700.0
2007-07-12 14:55:00,61.39,61.4,61.33,61.37,96700.0,39.5356,39.542,39.4969,39.5227,96700.0
2007-07-12 15:00:00,61.36,61.37,61.34,61.35,24500.0,39.5163,39.5227,39.5034,39.5098,24500.0
2007-07-12 15:05:00,61.35,61.35,61.31,61.35,34900.0,39.5098,39.5098,39.4841,39.5098,34900.0
2007-07-12 15:10:00,61.34,61.35,61.32,61.35,37500.0,39.5034,39.5098,39.4905,39.5098,37500.0
2007-07-12 15:15:00,61.35,61.35,61.31,61.31,53400.0,39.5098,39.5098,39.4841,39.4841,53400.0
2007-07-12 15:20:00,61.32,61.36,61.31,61.35,37700.0,39.4905,39.5163,39.4841,39.5098,37700.0
2007-07-12 15:25:00,61.35,61.36,61.32,61.36,37500.0,39.5098,39.5163,39.4905,39.5163,37500.0
2007-07-12 15:30:00,61.36,61.4,61.36,61.38,47200.0,39.5163,39.542,39.5163,39.5291,47200.0
2007-07-12 15:35:00,61.38,61.47,61.38,61.41,93000.0,39.5291,39.5871,39.5291,39.5485,93000.0
2007-07-12 15:40:00,61.42,61.47,61.41,61.43,116200.0,39.5549,39.5871,39.5485,39.5613,116200.0
2007-07-12 15:45:00,61.44,61.44,61.38,61.41,90400.0,39.5678,39.5678,39.5291,39.5485,90400.0
2007-07-12 15:50:00,61.41,61.42,61.35,61.38,93700.0,39.5485,39.5549,39.5098,39.5291,93700.0
2007-07-12 15:55:00,61.38,61.49,61.36,61.46,140400.0,39.5291,39.6,39.5163,39.5807,140400.0
2007-07-13 09:30:00,60.51,60.77,60.34,60.61,197900.0,38.9688,39.1363,38.8594,39.0332,197900.0
2007-07-13 09:35:00,60.6,60.85,60.6,60.85,45100.0,39.0268,39.1878,39.0268,39.1878,45100.0
2007-07-13 09:40:00,60.84,61.01,60.82,60.99,33100.0,39.1814,39.2909,39.1685,39.278,33100.0
2007-07-13 09:45:00,60.98,61.05,60.97,60.97,48900.0,39.2715,39.3166,39.2651,39.2651,48900.0
2007-07-13 09:50:00,61.0,61.07,60.99,61.01,31300.0,39.2844,39.3295,39.278,39.2909,31300.0
2007-07-13 09:55:00,61.02,61.06,60.95,61.06,44100.0,39.2973,39.3231,39.2522,39.3231,44100.0
2007-07-13 10:00:00,61.06,61.1,60.97,60.98,72600.0,39.3231,39.3488,39.2651,39.2715,72600.0
2007-07-13 10:05:00,60.98,61.01,60.95,61.0,36600.0,39.2715,39.2909,39.2522,39.2844,36600.0
2007-07-13 10:10:00,61.02,61.19,61.02,61.17,36800.0,39.2973,39.4068,39.2973,39.3939,36800.0
2007-07-13 10:15:00,61.18,61.2,61.17,61.18,29900.0,39.4003,39.4132,39.3939,39.4003,29900.0
2007-07-13 10:20:00,61.17,61.18,61.08,61.09,37700.0,39.3939,39.4003,39.3359,39.3424,37700.0
2007-07-13 10:25:00,61.1,61.1,61.06,61.07,28600.0,39.3488,39.3488,39.3231,39.3295,28600.0
2007-07-13 10:30:00,61.07,61.08,61.04,61.04,32300.0,39.3295,39.3359,39.3102,39.3102,32300.0
2007-07-13 10:35:00,61.04,61.08,61.01,61.06,46100.0,39.3102,39.3359,39.2909,39.3231,46100.0
2007-07-13 10:40:00,61.06,61.15,61.05,61.12,30500.0,39.3231,39.381,39.3166,39.3617,30500.0
2007-07-13 10:45:00,61.13,61.19,61.12,61.16,36100.0,39.3681,39.4068,39.3617,39.3875,36100.0
2007-07-13 10:50:00,61.16,61.17,61.1,61.13,55000.0,39.3875,39.3939,39.3488,39.3681,55000.0
2007-07-13 10:55:00,61.13,61.14,61.12,61.14,16100.0,39.3681,39.3746,39.3617,39.3746,16100.0
2007-07-13 11:00:00,61.13,61.14,61.13,61.13,31900.0,39.3681,39.3746,39.3681,39.3681,31900.0
2007-07-13 11:05:00,61.13,61.14,61.07,61.08,42100.0,39.3681,39.3746,39.3295,39.3359,42100.0
2007-07-13 11:10:00,61.08,61.08,60.99,60.99,38600.0,39.3359,39.3359,39.278,39.278,38600.0
2007-07-13 11:15:00,60.99,61.0,60.94,60.94,43400.0,39.278,39.2844,39.2458,39.2458,43400.0
2007-07-13 11:20:00,60.94,60.95,60.93,60.94,30000.0,39.2458,39.2522,39.2393,39.2458,30000.0
2007-07-13 11:25:00,60.94,61.0,60.94,60.99,33900.0,39.2458,39.2844,39.2458,39.278,33900.0
2007-07-13 11:30:00,61.0,61.0,60.91,60.93,52700.0,39.2844,39.2844,39.2265,39.2393,52700.0
2007-07-13 11:35:00,60.93,60.97,60.9,60.91,48300.0,39.2393,39.2651,39.22,39.2265,48300.0
2007-07-13 11:40:00,60.91,60.91,60.88,60.88,36000.0,39.2265,39.2265,39.2071,39.2071,36000.0
2007-07-13 11:45:00,60.89,60.94,60.86,60.88,37000.0,39.2136,39.2458,39.1943,39.2071,37000.0
2007-07-13 11:50:00,60.88,60.93,60.87,60.9,38400.0,39.2071,39.2393,39.2007,39.22,38400.0
2007-07-13 11:55:00,60.9,60.9,60.82,60.85,43200.0,39.22,39.22,39.1685,39.1878,43200.0
2007-07-13 12:00:00,60.84,60.87,60.83,60.85,22400.0,39.1814,39.2007,39.1749,39.1878,22400.0
2007-07-13 12:05:00,60.84,60.85,60.81,60.85,32700.0,39.1814,39.1878,39.1621,39.1878,32700.0
2007-07-13 12:10:00,60.85,60.89,60.83,60.87,27500.0,39.1878,39.2136,39.1749,39.2007,27500.0
2007-07-13 12:15:00,60.86,60.88,60.85,60.87,12000.0,39.1943,39.2071,39.1878,39.2007,12000.0
2007-07-13 12:20:00,60.86,60.91,60.86,60.89,15000.0,39.1943,39.2265,39.1943,39.2136,15000.0
2007-07-13 12:25:00,60.91,60.91,60.88,60.89,27400.0,39.2265,39.2265,39.2071,39.2136,27400.0
2007-07-13 12:30:00,60.9,60.92,60.89,60.91,27500.0,39.22,39.2329,39.2136,39.2265,27500.0
2007-07-13 12:35:00,60.92,60.92,60.85,60.87,26000.0,39.2329,39.2329,39.1878,39.2007,26000.0
2007-07-13 12:40:00,60.88,60.89,60.87,60.88,15700.0,39.2071,39.2136,39.2007,39.2071,15700.0
2007-07-13 12:45:00,60.88,60.94,60.87,60.94,6200.0,39.2071,39.2458,39.2007,39.2458,6200.0
2007-07-13 12:50:00,60.93,60.96,60.91,60.94,23500.0,39.2393,39.2587,39.2265,39.2458,23500.0
2007-07-13 12:55:00,60.94,60.99,60.94,60.99,15100.0,39.2458,39.278,39.2458,39.278,15100.0
2007-07-13 13:00:00,60.99,61.0,60.97,60.99,22500.0,39.278,39.2844,39.2651,39.278,22500.0
2007-07-13 13:05:00,60.99,61.0,60.97,61.0,14200.0,39.278,39.2844,39.2651,39.2844,14200.0
2007-07-13 13:10:00,61.0,61.01,60.99,61.0,23700.0,39.2844,39.2909,39.278,39.2844,23700.0
2007-07-13 13:15:00,61.01,61.01,61.0,61.01,21500.0,39.2909,39.2909,39.2844,39.2909,21500.0
2007-07-13 13:20:00,61.01,61.05,61.0,61.05,21400.0,39.2909,39.3166,39.2844,39.3166,21400.0
2007-07-13 13:25:00,61.05,61.07,61.04,61.04,13700.0,39.3166,39.3295,39.3102,39.3102,13700.0
2007-07-13 13:30:00,61.05,61.07,61.02,61.06,38300.0,39.3166,39.3295,39.2973,39.3231,38300.0
2007-07-13 13:35:00,61.07,61.11,61.06,61.09,31800.0,39.3295,39.3553,39.3231,39.3424,31800.0
2007-07-13 13:40:00,61.09,61.09,60.98,61.0,26000.0,39.3424,39.3424,39.2715,39.2844,26000.0
2007-07-13 13:45:00,60.99,61.02,60.95,60.96,30900.0,39.278,39.2973,39.2522,39.2587,30900.0
2007-07-13 13:50:00,60.96,60.98,60.95,60.95,16800.0,39.2587,39.2715,39.2522,39.2522,16800.0
2007-07-13 13:55:00,60.96,60.96,60.93,60.94,15400.0,39.2587,39.2587,39.2393,39.2458,15400.0
2007-07-13 14:00:00,60.95,60.97,60.94,60.97,24900.0,39.2522,39.2651,39.2458,39.2651,24900.0
2007-07-13 14:05:00,60.97,61.04,60.94,61.03,22700.0,39.2651,39.3102,39.2458,39.3037,22700.0
2007-07-13 14:10:00,61.02,61.03,60.97,60.97,22600.0,39.2973,39.3037,39.2651,39.2651,22600.0
2007-07-13 14:15:00,60.97,61.0,60.94,60.96,26700.0,39.2651,39.2844,39.2458,39.2587,26700.0
2007-07-13 14:20:00,60.96,60.99,60.94,60.98,21700.0,39.2587,39.278,39.2458,39.2715,21700.0
2007-07-13 14:25:00,60.97,60.98,60.92,60.92,19700.0,39.2651,39.2715,39.2329,39.2329,19700.0
2007-07-13 14:30:00,60.92,60.93,60.89,60.89,31600.0,39.2329,39.2393,39.2136,39.2136,31600.0
2007-07-13 14:35:00,60.88,60.92,60.87,60.87,43600.0,39.2071,39.2329,39.2007,39.2007,43600.0
2007-07-13 14:40:00,60.88,60.96,60.87,60.96,39500.0,39.2071,39.2587,39.2007,39.2587,39500.0
2007-07-13 14:45:00,60.97,60.97,60.89,60.89,41800.0,39.2651,39.2651,39.2136,39.2136,41800.0
2007-07-13 14:50:00,60.9,61.0,60.9,60.96,71900.0,39.22,39.2844,39.22,39.2587,71900.0
2007-07-13 14:55:00,60.96,60.99,60.92,60.99,33400.0,39.2587,39.278,39.2329,39.278,33400.0
2007-07-13 15:00:00,60.99,60.99,60.93,60.98,28700.0,39.278,39.278,39.2393,39.2715,28700.0
2007-07-13 15:05:00,60.98,61.02,60.97,61.0,29600.0,39.2715,39.2973,39.2651,39.2844,29600.0
2007-07-13 15:10:00,61.0,61.01,60.97,61.0,27000.0,39.2844,39.2909,39.2651,39.2844,27000.0
2007-07-13 15:15:00,60.99,61.09,60.99,61.05,65500.0,39.278,39.3424,39.278,39.3166,65500.0
2007-07-13 15:20:00,61.05,61.16,61.04,61.14,53400.0,39.3166,39.3875,39.3102,39.3746,53400.0
2007-07-13 15:25:00,61.15,61.2,61.15,61.15,45700.0,39.381,39.4132,39.381,39.381,45700.0
2007-07-13 15:30:00,61.16,61.22,61.12,61.13,61500.0,39.3875,39.4261,39.3617,39.3681,61500.0
2007-07-13 15:35:00,61.14,61.15,61.12,61.14,36900.0,39.3746,39.381,39.3617,39.3746,36900.0
2007-07-13 15:40:00,61.13,61.21,61.13,61.19,78900.0,39.3681,39.4197,39.3681,39.4068,78900.0
2007-07-13 15:45:00,61.19,61.2,61.1,61.14,72200.0,39.4068,39.4132,39.3488,39.3746,72200.0
2007-07-13 15:50:00,61.14,61.14,61.05,61.08,53500.0,39.3746,39.3746,39.3166,39.3359,53500.0
2007-07-13 15:55:00,61.09,61.09,60.99,60.99,63900.0,39.3424,39.3424,39.278,39.278,63900.0
2007-07-16 09:30:00,60.83,60.93,60.81,60.93,46700.0,39.1749,39.2393,39.1621,39.2393,46700.0
2007-07-16 09:35:00,60.96,60.97,60.85,60.88,27200.0,39.2587,39.2651,39.1878,39.2071,27200.0
2007-07-16 09:40:00,60.89,60.99,60.88,60.96,23400.0,39.2136,39.278,39.2071,39.2587,23400.0
2007-07-16 09:45:00,60.97,60.99,60.85,60.87,31700.0,39.2651,39.278,39.1878,39.2007,31700.0
2007-07-16 09:50:00,60.85,60.87,60.79,60.8,22300.0,39.1878,39.2007,39.1492,39.1556,22300.0
2007-07-16 09:55:00,60.8,60.88,60.79,60.79,13400.0,39.1556,39.2071,39.1492,39.1492,13400.0
2007-07-16 10:00:00,60.8,60.84,60.79,60.84,12900.0,39.1556,39.1814,39.1492,39.1814,12900.0
2007-07-16 10:05:00,60.84,60.97,60.84,60.97,30500.0,39.1814,39.2651,39.1814,39.2651,30500.0
2007-07-16 10:10:00,60.97,61.01,60.89,61.01,28600.0,39.2651,39.2909,39.2136,39.2909,28600.0
2007-07-16 10:15:00,61.01,61.01,60.96,61.0,13700.0,39.2909,39.2909,39.2587,39.2844,13700.0
2007-07-16 10:20:00,61.01,61.03,60.97,61.02,15700.0,39.2909,39.3037,39.2651,39.2973,15700.0
2007-07-16 10:25:00,61.03,61.03,60.95,61.01,15600.0,39.3037,39.3037,39.2522,39.2909,15600.0
2007-07-16 10:30:00,61.02,61.04,60.97,61.0,21500.0,39.2973,39.3102,39.2651,39.2844,21500.0
2007-07-16 10:35:00,61.01,61.05,61.0,61.01,19800.0,39.2909,39.3166,39.2844,39.2909,19800.0
2007-07-16 10:40:00,61.0,61.02,60.96,61.0,14500.0,39.2844,39.2973,39.2587,39.2844,14500.0
2007-07-16 10:45:00,61.02,61.02,60.92,60.92,11800.0,39.2973,39.2973,39.2329,39.2329,11800.0
2007-07-16 10:50:00,60.91,60.94,60.91,60.94,16400.0,39.2265,39.2458,39.2265,39.2458,16400.0
2007-07-16 10:55:00,60.94,60.98,60.93,60.95,19900.0,39.2458,39.2715,39.2393,39.2522,19900.0
2007-07-16 11:00:00,60.95,60.97,60.91,60.93,36800.0,39.2522,39.2651,39.2265,39.2393,36800.0
2007-07-16 11:05:00,60.93,60.93,60.86,60.88,31700.0,39.2393,39.2393,39.1943,39.2071,31700.0
2007-07-16 11:10:00,60.88,60.9,60.84,60.85,30300.0,39.2071,39.22,39.1814,39.1878,30300.0
2007-07-16 11:15:00,60.84,60.95,60.84,60.95,18400.0,39.1814,39.2522,39.1814,39.2522,18400.0
2007-07-16 11:20:00,60.95,61.03,60.95,61.01,16800.0,39.2522,39.3037,39.2522,39.2909,16800.0
2007-07-16 11:25:00,61.02,61.03,60.99,61.02,13000.0,39.2973,39.3037,39.278,39.2973,13000.0
2007-07-16 11:30:00,61.02,61.02,60.9,60.92,47700.0,39.2973,39.2973,39.22,39.2329,47700.0
2007-07-16 11:35:00,60.94,60.96,60.88,60.9,27600.0,39.2458,39.2587,39.2071,39.22,27600.0
2007-07-16 11:40:00,60.91,60.94,60.87,60.87,13800.0,39.2265,39.2458,39.2007,39.2007,13800.0
2007-07-16 11:45:00,60.87,60.89,60.81,60.82,13300.0,39.2007,39.2136,39.1621,39.1685,13300.0
2007-07-16 11:50:00,60.83,60.83,60.75,60.76,27900.0,39.1749,39.1749,39.1234,39.1299,27900.0
2007-07-16 11:55:00,60.76,60.78,60.75,60.76,26800.0,39.1299,39.1427,39.1234,39.1299,26800.0
2007-07-16 12:00:00,60.76,60.76,60.74,60.74,26000.0,39.1299,39.1299,39.117,39.117,26000.0
2007-07-16 12:05:00,60.74,60.75,60.72,60.72,11300.0,39.117,39.1234,39.1041,39.1041,11300.0
2007-07-16 12:10:00,60.72,60.74,60.71,60.71,21400.0,39.1041,39.117,39.0977,39.0977,21400.0
2007-07-16 12:15:00,60.7,60.72,60.7,60.72,27100.0,39.0912,39.1041,39.0912,39.1041,27100.0
2007-07-16 12:20:00,60.72,60.78,60.72,60.75,24000.0,39.1041,39.1427,39.1041,39.1234,24000.0
2007-07-16 12:25:00,60.75,60.77,60.73,60.77,11400.0,39.1234,39.1363,39.1105,39.1363,11400.0
2007-07-16 12:30:00,60.77,60.77,60.75,60.77,11800.0,39.1363,39.1363,39.1234,39.1363,11800.0
2007-07-16 12:35:00,60.78,60.79,60.77,60.79,13500.0,39.1427,39.1492,39.1363,39.1492,13500.0
2007-07-16 12:40:00,60.78,60.79,60.78,60.79,13300.0,39.1427,39.1492,39.1427,39.1492,13300.0
2007-07-16 12:45:00,60.79,60.8,60.77,60.77,13700.0,39.1492,39.1556,39.1363,39.1363,13700.0
2007-07-16 12:50:00,60.78,60.81,60.76,60.8,21300.0,39.1427,39.1621,39.1299,39.1556,21300.0
2007-07-16 12:55:00,60.81,60.84,60.8,60.84,5800.0,39.1621,39.1814,39.1556,39.1814,5800.0
2007-07-16 13:00:00,60.84,60.86,60.83,60.86,6300.0,39.1814,39.1943,39.1749,39.1943,6300.0
2007-07-16 13:05:00,60.86,60.86,60.79,60.8,19400.0,39.1943,39.1943,39.1492,39.1556,19400.0
2007-07-16 13:10:00,60.8,60.85,60.79,60.84,9800.0,39.1556,39.1878,39.1492,39.1814,9800.0
2007-07-16 13:15:00,60.83,60.87,60.82,60.87,14500.0,39.1749,39.2007,39.1685,39.2007,14500.0
2007-07-16 13:20:00,60.87,60.9,60.83,60.84,13400.0,39.2007,39.22,39.1749,39.1814,13400.0
2007-07-16 13:25:00,60.84,60.85,60.83,60.83,14500.0,39.1814,39.1878,39.1749,39.1749,14500.0
2007-07-16 13:30:00,60.85,60.86,60.8,60.8,48700.0,39.1878,39.1943,39.1556,39.1556,48700.0
2007-07-16 13:35:00,60.79,60.81,60.75,60.78,18700.0,39.1492,39.1621,39.1234,39.1427,18700.0
2007-07-16 13:40:00,60.79,60.81,60.78,60.81,9500.0,39.1492,39.1621,39.1427,39.1621,9500.0
2007-07-16 13:45:00,60.81,60.83,60.8,60.81,11400.0,39.1621,39.1749,39.1556,39.1621,11400.0
2007-07-16 13:50:00,60.81,60.81,60.72,60.72,22100.0,39.1621,39.1621,39.1041,39.1041,22100.0
2007-07-16 13:55:00,60.72,60.77,60.69,60.73,18500.0,39.1041,39.1363,39.0848,39.1105,18500.0
2007-07-16 14:00:00,60.74,60.75,60.71,60.75,9800.0,39.117,39.1234,39.0977,39.1234,9800.0
2007-07-16 14:05:00,60.74,60.78,60.74,60.78,15700.0,39.117,39.1427,39.117,39.1427,15700.0
2007-07-16 14:10:00,60.78,60.79,60.71,60.72,18500.0,39.1427,39.1492,39.0977,39.1041,18500.0
2007-07-16 14:15:00,60.72,60.74,60.71,60.72,12500.0,39.1041,39.117,39.0977,39.1041,12500.0
2007-07-16 14:20:00,60.72,60.73,60.7,60.72,17800.0,39.1041,39.1105,39.0912,39.1041,17800.0
2007-07-16 14:25:00,60.72,60.77,60.72,60.73,21100.0,39.1041,39.1363,39.1041,39.1105,21100.0
2007-07-16 14:30:00,60.73,60.74,60.71,60.71,17600.0,39.1105,39.117,39.0977,39.0977,17600.0
2007-07-16 14:35:00,60.71,60.72,60.66,60.67,13400.0,39.0977,39.1041,39.0654,39.0719,13400.0
2007-07-16 14:40:00,60.67,60.78,60.67,60.72,34000.0,39.0719,39.1427,39.0719,39.1041,34000.0
2007-07-16 14:45:00,60.72,60.73,60.69,60.71,17000.0,39.1041,39.1105,39.0848,39.0977,17000.0
2007-07-16 14:50:00,60.7,60.71,60.65,60.68,18700.0,39.0912,39.0977,39.059,39.0783,18700.0
2007-07-16 14:55:00,60.67,60.72,60.66,60.72,13400.0,39.0719,39.1041,39.0654,39.1041,13400.0
2007-07-16 15:00:00,60.72,60.72,60.66,60.7,18100.0,39.1041,39.1041,39.0654,39.0912,18100.0
2007-07-16 15:05:00,60.7,60.7,60.66,60.69,13700.0,39.0912,39.0912,39.0654,39.0848,13700.0
2007-07-16 15:10:00,60.69,60.76,60.68,60.76,35100.0,39.0848,39.1299,39.0783,39.1299,35100.0
2007-07-16 15:15:00,60.76,60.8,60.75,60.77,19400.0,39.1299,39.1556,39.1234,39.1363,19400.0
2007-07-16 15:20:00,60.78,60.82,60.77,60.79,30400.0,39.1427,39.1685,39.1363,39.1492,30400.0
2007-07-16 15:25:00,60.79,60.8,60.77,60.79,22400.0,39.1492,39.1556,39.1363,39.1492,22400.0
2007-07-16 15:30:00,60.79,60.79,60.72,60.76,36600.0,39.1492,39.1492,39.1041,39.1299,36600.0
2007-07-16 15:35:00,60.76,60.76,60.71,60.72,32800.0,39.1299,39.1299,39.0977,39.1041,32800.0
2007-07-16 15:40:00,60.73,60.73,60.69,60.72,63900.0,39.1105,39.1105,39.0848,39.1041,63900.0
2007-07-16 15:45:00,60.72,60.78,60.71,60.76,46500.0,39.1041,39.1427,39.0977,39.1299,46500.0
2007-07-16 15:50:00,60.76,60.85,60.73,60.84,69700.0,39.1299,39.1878,39.1105,39.1814,69700.0
2007-07-16 15:55:00,60.83,60.85,60.77,60.82,73300.0,39.1749,39.1878,39.1363,39.1685,73300.0
2007-07-17 09:30:00,60.54,60.6,60.42,60.45,42000.0,38.9882,39.0268,38.9109,38.9302,42000.0
2007-07-17 09:35:00,60.44,60.6,60.42,60.49,27000.0,38.9238,39.0268,38.9109,38.956,27000.0
2007-07-17 09:40:00,60.49,60.56,60.49,60.54,14400.0,38.956,39.001,38.956,38.9882,14400.0
2007-07-17 09:45:00,60.54,60.55,60.46,60.5,19800.0,38.9882,38.9946,38.9366,38.9624,19800.0
2007-07-17 09:50:00,60.5,60.55,60.48,60.49,16200.0,38.9624,38.9946,38.9495,38.956,16200.0
2007-07-17 09:55:00,60.49,60.51,60.41,60.42,20700.0,38.956,38.9688,38.9044,38.9109,20700.0
2007-07-17 10:00:00,60.41,60.43,60.37,60.39,26200.0,38.9044,38.9173,38.8787,38.8916,26200.0
2007-07-17 10:05:00,60.38,60.43,60.35,60.39,34400.0,38.8851,38.9173,38.8658,38.8916,34400.0
2007-07-17 10:10:00,60.39,60.4,60.36,60.4,15100.0,38.8916,38.898,38.8722,38.898,15100.0
2007-07-17 10:15:00,60.39,60.45,60.36,60.37,30800.0,38.8916,38.9302,38.8722,38.8787,30800.0
2007-07-17 10:20:00,60.38,60.38,60.31,60.35,23000.0,38.8851,38.8851,38.84,38.8658,23000.0
2007-07-17 10:25:00,60.35,60.4,60.32,60.34,41800.0,38.8658,38.898,38.8465,38.8594,41800.0
2007-07-17 10:30:00,60.34,60.34,60.29,60.32,25200.0,38.8594,38.8594,38.8272,38.8465,25200.0
2007-07-17 10:35:00,60.32,60.32,60.25,60.26,28000.0,38.8465,38.8465,38.8014,38.8078,28000.0
2007-07-17 10:40:00,60.27,60.29,60.24,60.28,35500.0,38.8143,38.8272,38.795,38.8207,35500.0
2007-07-17 10:45:00,60.29,60.29,60.24,60.27,27400.0,38.8272,38.8272,38.795,38.8143,27400.0
2007-07-17 10:50:00,60.26,60.29,60.24,60.27,13600.0,38.8078,38.8272,38.795,38.8143,13600.0
2007-07-17 10:55:00,60.28,60.32,60.26,60.26,27800.0,38.8207,38.8465,38.8078,38.8078,27800.0
2007-07-17 11:00:00,60.26,60.3,60.16,60.16,50100.0,38.8078,38.8336,38.7434,38.7434,50100.0
2007-07-17 11:05:00,60.18,60.25,60.16,60.25,25900.0,38.7563,38.8014,38.7434,38.8014,25900.0
2007-07-17 11:10:00,60.25,60.26,60.13,60.2,41000.0,38.8014,38.8078,38.7241,38.7692,41000.0
2007-07-17 11:15:00,60.2,60.21,60.11,60.16,23300.0,38.7692,38.7756,38.7112,38.7434,23300.0
2007-07-17 11:20:00,60.16,60.22,60.14,60.2,32200.0,38.7434,38.7821,38.7306,38.7692,32200.0
2007-07-17 11:25:00,60.2,60.24,60.18,60.21,27900.0,38.7692,38.795,38.7563,38.7756,27900.0
2007-07-17 11:30:00,60.21,60.31,60.21,60.3,41100.0,38.7756,38.84,38.7756,38.8336,41100.0
2007-07-17 11:35:00,60.29,60.31,60.27,60.28,38600.0,38.8272,38.84,38.8143,38.8207,38600.0
2007-07-17 11:40:00,60.28,60.3,60.26,60.3,38000.0,38.8207,38.8336,38.8078,38.8336,38000.0
2007-07-17 11:45:00,60.3,60.31,60.26,60.29,26300.0,38.8336,38.84,38.8078,38.8272,26300.0
2007-07-17 11:50:00,60.29,60.31,60.28,60.29,18900.0,38.8272,38.84,38.8207,38.8272,18900.0
2007-07-17 11:55:00,60.29,60.29,60.24,60.25,17600.0,38.8272,38.8272,38.795,38.8014,17600.0
2007-07-17 12:00:00,60.26,60.28,60.23,60.23,22700.0,38.8078,38.8207,38.7885,38.7885,22700.0
2007-07-17 12:05:00,60.24,60.3,60.23,60.23,28100.0,38.795,38.8336,38.7885,38.7885,28100.0
2007-07-17 12:10:00,60.24,60.27,60.22,60.23,22000.0,38.795,38.8143,38.7821,38.7885,22000.0
2007-07-17 12:15:00,60.24,60.25,60.21,60.23,29200.0,38.795,38.8014,38.7756,38.7885,29200.0
2007-07-17 12:20:00,60.24,60.24,60.2,60.23,18100.0,38.795,38.795,38.7692,38.7885,18100.0
2007-07-17 12:25:00,60.22,60.23,60.19,60.2,12800.0,38.7821,38.7885,38.7628,38.7692,12800.0
2007-07-17 12:30:00,60.2,60.2,60.12,60.13,22600.0,38.7692,38.7692,38.7177,38.7241,22600.0
2007-07-17 12:35:00,60.13,60.14,60.1,60.1,20800.0,38.7241,38.7306,38.7048,38.7048,20800.0
2007-07-17 12:40:00,60.11,60.17,60.1,60.17,26900.0,38.7112,38.7499,38.7048,38.7499,26900.0
2007-07-17 12:45:00,60.17,60.21,60.16,60.2,20600.0,38.7499,38.7756,38.7434,38.7692,20600.0
2007-07-17 12:50:00,60.2,60.21,60.14,60.15,19200.0,38.7692,38.7756,38.7306,38.737,19200.0
2007-07-17 12:55:00,60.14,60.15,60.1,60.1,8500.0,38.7306,38.737,38.7048,38.7048,8500.0
2007-07-17 13:00:00,60.11,60.21,60.07,60.18,27400.0,38.7112,38.7756,38.6855,38.7563,27400.0
2007-07-17 13:05:00,60.17,60.21,60.16,60.18,15900.0,38.7499,38.7756,38.7434,38.7563,15900.0
2007-07-17 13:10:00,60.19,60.22,60.15,60.17,13700.0,38.7628,38.7821,38.737,38.7499,13700.0
2007-07-17 13:15:00,60.16,60.21,60.16,60.2,17200.0,38.7434,38.7756,38.7434,38.7692,17200.0
2007-07-17 13:20:00,60.19,60.19,60.15,60.15,13500.0,38.7628,38.7628,38.737,38.737,13500.0
2007-07-17 13:25:00,60.16,60.19,60.12,60.13,23100.0,38.7434,38.7628,38.7177,38.7241,23100.0
2007-07-17 13:30:00,60.13,60.15,60.11,60.15,24000.0,38.7241,38.737,38.7112,38.737,24000.0
2007-07-17 13:35:00,60.15,60.27,60.14,60.24,40300.0,38.737,38.8143,38.7306,38.795,40300.0
2007-07-17 13:40:00,60.24,60.27,60.22,60.24,22400.0,38.795,38.8143,38.7821,38.795,22400.0
2007-07-17 13:45:00,60.24,60.26,60.22,60.23,24500.0,38.795,38.8078,38.7821,38.7885,24500.0
2007-07-17 13:50:00,60.23,60.32,60.22,60.29,34400.0,38.7885,38.8465,38.7821,38.8272,34400.0
2007-07-17 13:55:00,60.29,60.29,60.19,60.24,31000.0,38.8272,38.8272,38.7628,38.795,31000.0
2007-07-17 14:00:00,60.24,60.3,60.24,60.29,179900.0,38.795,38.8336,38.795,38.8272,179900.0
2007-07-17 14:05:00,60.3,60.3,60.28,60.29,32500.0,38.8336,38.8336,38.8207,38.8272,32500.0
2007-07-17 14:10:00,60.29,60.32,60.28,60.32,23600.0,38.8272,38.8465,38.8207,38.8465,23600.0
2007-07-17 14:15:00,60.32,60.33,60.3,60.3,28800.0,38.8465,38.8529,38.8336,38.8336,28800.0
2007-07-17 14:20:00,60.3,60.31,60.27,60.3,34800.0,38.8336,38.84,38.8143,38.8336,34800.0
2007-07-17 14:25:00,60.3,60.4,60.28,60.32,60800.0,38.8336,38.898,38.8207,38.8465,60800.0
2007-07-17 14:30:00,60.32,60.35,60.29,60.32,36800.0,38.8465,38.8658,38.8272,38.8465,36800.0
2007-07-17 14:35:00,60.33,60.33,60.28,60.28,21400.0,38.8529,38.8529,38.8207,38.8207,21400.0
2007-07-17 14:40:00,60.29,60.33,60.27,60.3,19300.0,38.8272,38.8529,38.8143,38.8336,19300.0
2007-07-17 14:45:00,60.31,60.35,60.29,60.29,13300.0,38.84,38.8658,38.8272,38.8272,13300.0
2007-07-17 14:50:00,60.29,60.31,60.29,60.29,15100.0,38.8272,38.84,38.8272,38.8272,15100.0
2007-07-17 14:55:00,60.29,60.35,60.29,60.35,23400.0,38.8272,38.8658,38.8272,38.8658,23400.0
2007-07-17 15:00:00,60.34,60.35,60.31,60.32,17700.0,38.8594,38.8658,38.84,38.8465,17700.0
2007-07-17 15:05:00,60.33,60.35,60.32,60.35,15200.0,38.8529,38.8658,38.8465,38.8658,15200.0
2007-07-17 15:10:00,60.34,60.42,60.34,60.4,55700.0,38.8594,38.9109,38.8594,38.898,55700.0
2007-07-17 15:15:00,60.4,60.45,60.4,60.43,57600.0,38.898,38.9302,38.898,38.9173,57600.0
2007-07-17 15:20:00,60.43,60.44,60.37,60.41,46600.0,38.9173,38.9238,38.8787,38.9044,46600.0
2007-07-17 15:25:00,60.42,60.44,60.37,60.42,58100.0,38.9109,38.9238,38.8787,38.9109,58100.0
2007-07-17 15:30:00,60.41,60.43,60.38,60.43,43500.0,38.9044,38.9173,38.8851,38.9173,43500.0
2007-07-17 15:35:00,60.42,60.43,60.39,60.42,40100.0,38.9109,38.9173,38.8916,38.9109,40100.0
2007-07-17 15:40:00,60.42,60.42,60.38,60.4,48900.0,38.9109,38.9109,38.8851,38.898,48900.0
2007-07-17 15:45:00,60.4,60.45,60.4,60.43,80600.0,38.898,38.9302,38.898,38.9173,80600.0
2007-07-17 15:50:00,60.43,60.44,60.35,60.41,105600.0,38.9173,38.9238,38.8658,38.9044,105600.0
2007-07-17 15:55:00,60.41,60.61,60.41,60.42,175600.0,38.9044,39.0332,38.9044,38.9109,175600.0
2007-07-18 09:30:00,60.14,60.24,60.11,60.11,50000.0,38.7306,38.795,38.7112,38.7112,50000.0
2007-07-18 09:35:00,60.11,60.23,60.08,60.19,30800.0,38.7112,38.7885,38.6919,38.7628,30800.0
2007-07-18 09:40:00,60.2,60.56,60.18,60.39,76600.0,38.7692,39.001,38.7563,38.8916,76600.0
2007-07-18 09:45:00,60.38,60.63,60.35,60.59,47600.0,38.8851,39.0461,38.8658,39.0204,47600.0
2007-07-18 09:50:00,60.57,60.58,60.36,60.43,47000.0,39.0075,39.0139,38.8722,38.9173,47000.0
2007-07-18 09:55:00,60.41,60.42,60.25,60.25,198500.0,38.9044,38.9109,38.8014,38.8014,198500.0
2007-07-18 10:00:00,60.27,60.49,60.23,60.24,40000.0,38.8143,38.956,38.7885,38.795,40000.0
2007-07-18 10:05:00,60.24,60.33,60.23,60.27,31400.0,38.795,38.8529,38.7885,38.8143,31400.0
2007-07-18 10:10:00,60.26,60.4,60.2,60.33,49300.0,38.8078,38.898,38.7692,38.8529,49300.0
2007-07-18 10:15:00,60.32,60.39,60.25,60.39,27900.0,38.8465,38.8916,38.8014,38.8916,27900.0
2007-07-18 10:20:00,60.38,60.39,60.29,60.31,32700.0,38.8851,38.8916,38.8272,38.84,32700.0
2007-07-18 10:25:00,60.32,60.37,60.29,60.32,27600.0,38.8465,38.8787,38.8272,38.8465,27600.0
2007-07-18 10:30:00,60.32,60.33,60.25,60.27,32300.0,38.8465,38.8529,38.8014,38.8143,32300.0
2007-07-18 10:35:00,60.27,60.32,60.25,60.28,93800.0,38.8143,38.8465,38.8014,38.8207,93800.0
2007-07-18 10:40:00,60.3,60.32,60.26,60.28,37300.0,38.8336,38.8465,38.8078,38.8207,37300.0
2007-07-18 10:45:00,60.3,60.3,59.98,60.04,105100.0,38.8336,38.8336,38.6275,38.6662,105100.0
2007-07-18 10:50:00,60.01,60.23,60.0,60.16,69500.0,38.6468,38.7885,38.6404,38.7434,69500.0
2007-07-18 10:55:00,60.16,60.39,60.13,60.19,49600.0,38.7434,38.8916,38.7241,38.7628,49600.0
2007-07-18 11:00:00,60.19,60.19,59.96,59.96,53300.0,38.7628,38.7628,38.6146,38.6146,53300.0
2007-07-18 11:05:00,59.98,60.02,59.96,59.99,27100.0,38.6275,38.6533,38.6146,38.634,27100.0
2007-07-18 11:10:00,59.99,60.04,59.94,59.98,75100.0,38.634,38.6662,38.6018,38.6275,75100.0
2007-07-18 11:15:00,60.0,60.02,59.94,59.94,62600.0,38.6404,38.6533,38.6018,38.6018,62600.0
2007-07-18 11:20:00,59.94,60.0,59.92,59.97,108400.0,38.6018,38.6404,38.5889,38.6211,108400.0
2007-07-18 11:25:00,59.99,60.01,59.94,60.01,72700.0,38.634,38.6468,38.6018,38.6468,72700.0
2007-07-18 11:30:00,60.01,60.01,59.89,60.0,64400.0,38.6468,38.6468,38.5696,38.6404,64400.0
2007-07-18 11:35:00,59.98,60.13,59.93,60.09,76900.0,38.6275,38.7241,38.5953,38.6984,76900.0
2007-07-18 11:40:00,60.09,60.22,60.03,60.16,36500.0,38.6984,38.7821,38.6597,38.7434,36500.0
2007-07-18 11:45:00,60.16,60.29,60.16,60.24,41500.0,38.7434,38.8272,38.7434,38.795,41500.0
2007-07-18 11:50:00,60.23,60.26,60.11,60.14,57700.0,38.7885,38.8078,38.7112,38.7306,57700.0
2007-07-18 11:55:00,60.12,60.18,60.07,60.07,27500.0,38.7177,38.7563,38.6855,38.6855,27500.0
2007-07-18 12:00:00,60.07,60.1,59.96,60.08,67300.0,38.6855,38.7048,38.6146,38.6919,67300.0
2007-07-18 12:05:00,60.09,60.17,60.08,60.15,42000.0,38.6984,38.7499,38.6919,38.737,42000.0
2007-07-18 12:10:00,60.13,60.23,60.08,60.18,35600.0,38.7241,38.7885,38.6919,38.7563,35600.0
2007-07-18 12:15:00,60.15,60.21,60.03,60.03,60400.0,38.737,38.7756,38.6597,38.6597,60400.0
2007-07-18 12:20:00,60.05,60.25,60.0,60.08,111100.0,38.6726,38.8014,38.6404,38.6919,111100.0
2007-07-18 12:25:00,60.09,60.21,60.02,60.1,42100.0,38.6984,38.7756,38.6533,38.7048,42100.0
2007-07-18 12:30:00,60.12,60.22,60.05,60.15,44400.0,38.7177,38.7821,38.6726,38.737,44400.0
2007-07-18 12:35:00,60.16,60.17,60.13,60.13,15500.0,38.7434,38.7499,38.7241,38.7241,15500.0
2007-07-18 12:40:00,60.15,60.15,60.08,60.12,23300.0,38.737,38.737,38.6919,38.7177,23300.0
2007-07-18 12:45:00,60.12,60.25,60.07,60.25,61200.0,38.7177,38.8014,38.6855,38.8014,61200.0
2007-07-18 12:50:00,60.25,60.28,60.13,60.18,35200.0,38.8014,38.8207,38.7241,38.7563,35200.0
2007-07-18 12:55:00,60.18,60.23,60.17,60.23,11600.0,38.7563,38.7885,38.7499,38.7885,11600.0
2007-07-18 13:00:00,60.23,60.35,60.16,60.19,41700.0,38.7885,38.8658,38.7434,38.7628,41700.0
2007-07-18 13:05:00,60.18,60.25,60.13,60.23,53100.0,38.7563,38.8014,38.7241,38.7885,53100.0
2007-07-18 13:10:00,60.23,60.26,60.17,60.24,36000.0,38.7885,38.8078,38.7499,38.795,36000.0
2007-07-18 13:15:00,60.25,60.36,60.24,60.3,21700.0,38.8014,38.8722,38.795,38.8336,21700.0
2007-07-18 13:20:00,60.3,60.39,60.26,60.33,25000.0,38.8336,38.8916,38.8078,38.8529,25000.0
2007-07-18 13:25:00,60.32,60.4,60.26,60.26,17500.0,38.8465,38.898,38.8078,38.8078,17500.0
2007-07-18 13:30:00,60.29,60.32,60.26,60.29,19100.0,38.8272,38.8465,38.8078,38.8272,19100.0
2007-07-18 13:35:00,60.3,60.39,60.29,60.37,20400.0,38.8336,38.8916,38.8272,38.8787,20400.0
2007-07-18 13:40:00,60.37,60.41,60.3,60.38,14100.0,38.8787,38.9044,38.8336,38.8851,14100.0
2007-07-18 13:45:00,60.38,60.42,60.36,60.39,52900.0,38.8851,38.9109,38.8722,38.8916,52900.0
2007-07-18 13:50:00,60.4,60.47,60.23,60.24,27200.0,38.898,38.9431,38.7885,38.795,27200.0
2007-07-18 13:55:00,60.24,60.36,60.2,60.3,34900.0,38.795,38.8722,38.7692,38.8336,34900.0
2007-07-18 14:00:00,60.3,60.3,60.2,60.2,17100.0,38.8336,38.8336,38.7692,38.7692,17100.0
2007-07-18 14:05:00,60.2,60.22,60.18,60.21,10200.0,38.7692,38.7821,38.7563,38.7756,10200.0
2007-07-18 14:10:00,60.19,60.23,60.15,60.15,17100.0,38.7628,38.7885,38.737,38.737,17100.0
2007-07-18 14:15:00,60.14,60.14,60.06,60.13,47000.0,38.7306,38.7306,38.679,38.7241,47000.0
2007-07-18 14:20:00,60.13,60.14,60.02,60.11,44500.0,38.7241,38.7306,38.6533,38.7112,44500.0
2007-07-18 14:25:00,60.11,60.11,60.04,60.05,36600.0,38.7112,38.7112,38.6662,38.6726,36600.0
2007-07-18 14:30:00,60.05,60.15,60.04,60.15,66200.0,38.6726,38.737,38.6662,38.737,66200.0
2007-07-18 14:35:00,60.15,60.25,60.15,60.18,36200.0,38.737,38.8014,38.737,38.7563,36200.0
2007-07-18 14:40:00,60.19,60.19,60.07,60.1,37600.0,38.7628,38.7628,38.6855,38.7048,37600.0
2007-07-18 14:45:00,60.09,60.17,60.07,60.12,68000.0,38.6984,38.7499,38.6855,38.7177,68000.0
2007-07-18 14:50:00,60.14,60.26,60.11,60.18,37700.0,38.7306,38.8078,38.7112,38.7563,37700.0
2007-07-18 14:55:00,60.2,60.28,60.15,60.15,21000.0,38.7692,38.8207,38.737,38.737,21000.0
2007-07-18 15:00:00,60.14,60.18,60.13,60.16,23400.0,38.7306,38.7563,38.7241,38.7434,23400.0
2007-07-18 15:05:00,60.16,60.22,60.09,60.18,36000.0,38.7434,38.7821,38.6984,38.7563,36000.0
2007-07-18 15:10:00,60.18,60.23,60.14,60.19,22600.0,38.7563,38.7885,38.7306,38.7628,22600.0
2007-07-18 15:15:00,60.18,60.26,60.17,60.22,33600.0,38.7563,38.8078,38.7499,38.7821,33600.0
2007-07-18 15:20:00,60.23,60.33,60.18,60.27,52600.0,38.7885,38.8529,38.7563,38.8143,52600.0
2007-07-18 15:25:00,60.27,60.38,60.27,60.29,43900.0,38.8143,38.8851,38.8143,38.8272,43900.0
2007-07-18 15:30:00,60.28,60.38,60.28,60.35,61900.0,38.8207,38.8851,38.8207,38.8658,61900.0
2007-07-18 15:35:00,60.34,60.5,60.34,60.48,68100.0,38.8594,38.9624,38.8594,38.9495,68100.0
2007-07-18 15:40:00,60.49,60.54,60.4,60.5,68900.0,38.956,38.9882,38.898,38.9624,68900.0
2007-07-18 15:45:00,60.48,60.74,60.43,60.72,135400.0,38.9495,39.117,38.9173,39.1041,135400.0
2007-07-18 15:50:00,60.71,60.76,60.62,60.64,123700.0,39.0977,39.1299,39.0397,39.0526,123700.0
2007-07-18 15:55:00,60.63,60.65,60.54,60.62,120300.0,39.0461,39.059,38.9882,39.0397,120300.0
2007-07-19 09:30:00,60.4,60.49,60.07,60.39,104600.0,38.898,38.956,38.6855,38.8916,104600.0
2007-07-19 09:35:00,60.39,60.4,60.12,60.18,83900.0,38.8916,38.898,38.7177,38.7563,83900.0
2007-07-19 09:40:00,60.19,60.22,60.11,60.12,72300.0,38.7628,38.7821,38.7112,38.7177,72300.0
2007-07-19 09:45:00,60.13,60.15,59.0,59.69,530800.0,38.7241,38.737,37.9964,38.4408,530800.0
2007-07-19 09:50:00,59.71,59.85,59.51,59.85,181000.0,38.4536,38.5438,38.3248,38.5438,181000.0
2007-07-19 09:55:00,59.82,59.86,59.7,59.79,149700.0,38.5245,38.5502,38.4472,38.5052,149700.0
2007-07-19 10:00:00,59.8,59.84,59.75,59.84,57500.0,38.5116,38.5374,38.4794,38.5374,57500.0
2007-07-19 10:05:00,59.84,60.06,59.82,59.99,170000.0,38.5374,38.679,38.5245,38.634,170000.0
2007-07-19 10:10:00,59.99,60.07,59.96,60.04,117400.0,38.634,38.6855,38.6146,38.6662,117400.0
2007-07-19 10:15:00,60.05,60.27,60.04,60.25,145200.0,38.6726,38.8143,38.6662,38.8014,145200.0
2007-07-19 10:20:00,60.25,60.29,60.1,60.17,60300.0,38.8014,38.8272,38.7048,38.7499,60300.0
2007-07-19 10:25:00,60.17,60.22,60.13,60.14,42200.0,38.7499,38.7821,38.7241,38.7306,42200.0
2007-07-19 10:30:00,60.13,60.15,59.8,59.9,138700.0,38.7241,38.737,38.5116,38.576,138700.0
2007-07-19 10:35:00,59.89,60.0,59.7,59.7,115600.0,38.5696,38.6404,38.4472,38.4472,115600.0
2007-07-19 10:40:00,59.7,59.78,59.61,59.64,91000.0,38.4472,38.4987,38.3892,38.4086,91000.0
2007-07-19 10:45:00,59.64,59.64,59.49,59.63,101400.0,38.4086,38.4086,38.312,38.4021,101400.0
2007-07-19 10:50:00,59.64,59.74,59.62,59.74,100300.0,38.4086,38.473,38.3957,38.473,100300.0
2007-07-19 10:55:00,59.74,59.75,59.64,59.65,55700.0,38.473,38.4794,38.4086,38.415,55700.0
2007-07-19 11:00:00,59.65,59.73,59.62,59.71,76600.0,38.415,38.4665,38.3957,38.4536,76600.0
2007-07-19 11:05:00,59.71,59.71,59.56,59.59,81600.0,38.4536,38.4536,38.357,38.3764,81600.0
2007-07-19 11:10:00,59.59,59.6,59.49,59.5,102900.0,38.3764,38.3828,38.312,38.3184,102900.0
2007-07-19 11:15:00,59.51,59.52,59.36,59.36,108600.0,38.3248,38.3313,38.2282,38.2282,108600.0
2007-07-19 11:20:00,59.37,59.45,59.25,59.25,109300.0,38.2347,38.2862,38.1574,38.1574,109300.0
2007-07-19 11:25:00,59.26,59.34,59.22,59.3,125700.0,38.1638,38.2154,38.1381,38.1896,125700.0
2007-07-19 11:30:00,59.3,59.37,59.25,59.26,101600.0,38.1896,38.2347,38.1574,38.1638,101600.0
2007-07-19 11:35:00,59.26,59.32,59.25,59.27,50500.0,38.1638,38.2025,38.1574,38.1703,50500.0
2007-07-19 11:40:00,59.27,59.35,59.22,59.22,51900.0,38.1703,38.2218,38.1381,38.1381,51900.0
2007-07-19 11:45:00,59.22,59.33,59.17,59.28,100400.0,38.1381,38.2089,38.1059,38.1767,100400.0
2007-07-19 11:50:00,59.27,59.4,59.25,59.33,93200.0,38.1703,38.254,38.1574,38.2089,93200.0
2007-07-19 11:55:00,59.33,59.39,59.27,59.3,60700.0,38.2089,38.2476,38.1703,38.1896,60700.0
2007-07-19 12:00:00,59.29,59.29,59.21,59.27,34900.0,38.1832,38.1832,38.1316,38.1703,34900.0
2007-07-19 12:05:00,59.26,59.28,59.2,59.26,48200.0,38.1638,38.1767,38.1252,38.1638,48200.0
2007-07-19 12:10:00,59.26,59.29,59.22,59.27,54100.0,38.1638,38.1832,38.1381,38.1703,54100.0
2007-07-19 12:15:00,59.28,59.3,59.26,59.3,38000.0,38.1767,38.1896,38.1638,38.1896,38000.0
2007-07-19 12:20:00,59.31,59.32,59.23,59.24,41000.0,38.196,38.2025,38.1445,38.151,41000.0
2007-07-19 12:25:00,59.23,59.29,59.08,59.08,115700.0,38.1445,38.1832,38.0479,38.0479,115700.0
2007-07-19 12:30:00,59.09,59.16,59.06,59.13,149700.0,38.0544,38.0994,38.035,38.0801,149700.0
2007-07-19 12:35:00,59.14,59.15,59.05,59.15,52500.0,38.0866,38.093,38.0286,38.093,52500.0
2007-07-19 12:40:00,59.14,59.17,59.12,59.15,41000.0,38.0866,38.1059,38.0737,38.093,41000.0
2007-07-19 12:45:00,59.15,59.15,59.11,59.13,42900.0,38.093,38.093,38.0672,38.0801,42900.0
2007-07-19 12:50:00,59.14,59.16,59.1,59.13,58100.0,38.0866,38.0994,38.0608,38.0801,58100.0
2007-07-19 12:55:00,59.13,59.15,59.12,59.15,58100.0,38.0801,38.093,38.0737,38.093,58100.0
2007-07-19 13:00:00,59.14,59.15,59.11,59.13,44200.0,38.0866,38.093,38.0672,38.0801,44200.0
2007-07-19 13:05:00,59.12,59.13,59.09,59.11,67600.0,38.0737,38.0801,38.0544,38.0672,67600.0
2007-07-19 13:10:00,59.1,59.11,59.09,59.1,39400.0,38.0608,38.0672,38.0544,38.0608,39400.0
2007-07-19 13:15:00,59.11,59.13,59.05,59.1,133500.0,38.0672,38.0801,38.0286,38.0608,133500.0
2007-07-19 13:20:00,59.09,59.1,59.09,59.1,82100.0,38.0544,38.0608,38.0544,38.0608,82100.0
2007-07-19 13:25:00,59.1,59.1,59.04,59.05,91500.0,38.0608,38.0608,38.0222,38.0286,91500.0
2007-07-19 13:30:00,59.06,59.12,59.04,59.1,57200.0,38.035,38.0737,38.0222,38.0608,57200.0
2007-07-19 13:35:00,59.1,59.11,59.09,59.1,95400.0,38.0608,38.0672,38.0544,38.0608,95400.0
2007-07-19 13:40:00,59.1,59.1,59.08,59.09,44000.0,38.0608,38.0608,38.0479,38.0544,44000.0
2007-07-19 13:45:00,59.09,59.09,59.01,59.04,77000.0,38.0544,38.0544,38.0028,38.0222,77000.0
2007-07-19 13:50:00,59.05,59.07,59.01,59.05,37900.0,38.0286,38.0415,38.0028,38.0286,37900.0
2007-07-19 13:55:00,59.05,59.08,59.05,59.08,19200.0,38.0286,38.0479,38.0286,38.0479,19200.0
2007-07-19 14:00:00,59.09,59.11,59.03,59.11,62000.0,38.0544,38.0672,38.0157,38.0672,62000.0
2007-07-19 14:05:00,59.11,59.14,59.08,59.12,38400.0,38.0672,38.0866,38.0479,38.0737,38400.0
2007-07-19 14:10:00,59.13,59.13,59.04,59.09,84900.0,38.0801,38.0801,38.0222,38.0544,84900.0
2007-07-19 14:15:00,59.1,59.1,59.08,59.1,42300.0,38.0608,38.0608,38.0479,38.0608,42300.0
2007-07-19 14:20:00,59.1,59.11,59.06,59.09,56200.0,38.0608,38.0672,38.035,38.0544,56200.0
2007-07-19 14:25:00,59.09,59.11,59.08,59.08,31800.0,38.0544,38.0672,38.0479,38.0479,31800.0
2007-07-19 14:30:00,59.09,59.1,59.07,59.09,26300.0,38.0544,38.0608,38.0415,38.0544,26300.0
2007-07-19 14:35:00,59.09,59.1,59.08,59.08,23800.0,38.0544,38.0608,38.0479,38.0479,23800.0
2007-07-19 14:40:00,59.08,59.1,59.08,59.1,32200.0,38.0479,38.0608,38.0479,38.0608,32200.0
2007-07-19 14:45:00,59.1,59.11,59.09,59.1,63500.0,38.0608,38.0672,38.0544,38.0608,63500.0
2007-07-19 14:50:00,59.1,59.1,59.07,59.09,42800.0,38.0608,38.0608,38.0415,38.0544,42800.0
2007-07-19 14:55:00,59.08,59.09,59.04,59.04,40600.0,38.0479,38.0544,38.0222,38.0222,40600.0
2007-07-19 15:00:00,59.05,59.1,59.05,59.1,50700.0,38.0286,38.0608,38.0286,38.0608,50700.0
2007-07-19 15:05:00,59.09,59.19,59.08,59.19,81800.0,38.0544,38.1188,38.0479,38.1188,81800.0
2007-07-19 15:10:00,59.19,59.24,59.19,59.22,54800.0,38.1188,38.151,38.1188,38.1381,54800.0
2007-07-19 15:15:00,59.22,59.25,59.19,59.22,84900.0,38.1381,38.1574,38.1188,38.1381,84900.0
2007-07-19 15:20:00,59.23,59.25,59.21,59.23,81100.0,38.1445,38.1574,38.1316,38.1445,81100.0
2007-07-19 15:25:00,59.22,59.29,59.22,59.28,126300.0,38.1381,38.1832,38.1381,38.1767,126300.0
2007-07-19 15:30:00,59.28,59.29,59.26,59.28,104200.0,38.1767,38.1832,38.1638,38.1767,104200.0
2007-07-19 15:35:00,59.29,59.33,59.27,59.3,170400.0,38.1832,38.2089,38.1703,38.1896,170400.0
2007-07-19 15:40:00,59.3,59.3,59.18,59.19,128100.0,38.1896,38.1896,38.1123,38.1188,128100.0
2007-07-19 15:45:00,59.18,59.2,59.15,59.15,66100.0,38.1123,38.1252,38.093,38.093,66100.0
2007-07-19 15:50:00,59.16,59.16,59.08,59.09,145300.0,38.0994,38.0994,38.0479,38.0544,145300.0
2007-07-19 15:55:00,59.1,59.1,59.03,59.07,141200.0,38.0608,38.0608,38.0157,38.0415,141200.0
2007-07-20 09:30:00,59.11,59.11,58.86,58.98,725200.0,38.0672,38.0672,37.9062,37.9835,725200.0
2007-07-20 09:35:00,58.98,58.99,58.71,58.71,277900.0,37.9835,37.99,37.8096,37.8096,277900.0
2007-07-20 09:40:00,58.71,58.78,58.7,58.7,124600.0,37.8096,37.8547,37.8032,37.8032,124600.0
2007-07-20 09:45:00,58.7,58.75,58.57,58.63,157500.0,37.8032,37.8354,37.7195,37.7581,157500.0
2007-07-20 09:50:00,58.64,58.67,58.6,58.6,47700.0,37.7646,37.7839,37.7388,37.7388,47700.0
2007-07-20 09:55:00,58.6,58.62,58.36,58.38,1212100.0,37.7388,37.7517,37.5842,37.5971,1212100.0
2007-07-20 10:00:00,58.38,58.46,58.32,58.4,89400.0,37.5971,37.6486,37.5585,37.61,89400.0
2007-07-20 10:05:00,58.4,58.5,58.36,58.36,432200.0,37.61,37.6744,37.5842,37.5842,432200.0
2007-07-20 10:10:00,58.36,58.37,58.17,58.18,118100.0,37.5842,37.5907,37.4619,37.4683,118100.0
2007-07-20 10:15:00,58.17,58.25,58.11,58.25,96200.0,37.4619,37.5134,37.4232,37.5134,96200.0
2007-07-20 10:20:00,58.24,58.32,58.2,58.27,89000.0,37.507,37.5585,37.4812,37.5263,89000.0
2007-07-20 10:25:00,58.27,58.41,58.26,58.4,85900.0,37.5263,37.6164,37.5198,37.61,85900.0
2007-07-20 10:30:00,58.4,58.43,58.38,58.4,63500.0,37.61,37.6293,37.5971,37.61,63500.0
2007-07-20 10:35:00,58.39,58.4,58.24,58.26,44300.0,37.6036,37.61,37.507,37.5198,44300.0
2007-07-20 10:40:00,58.26,58.31,58.2,58.2,51900.0,37.5198,37.552,37.4812,37.4812,51900.0
2007-07-20 10:45:00,58.2,58.21,58.01,58.05,87500.0,37.4812,37.4876,37.3588,37.3846,87500.0
2007-07-20 10:50:00,58.04,58.15,58.04,58.09,94100.0,37.3782,37.449,37.3782,37.4104,94100.0
2007-07-20 10:55:00,58.09,58.18,58.09,58.17,33100.0,37.4104,37.4683,37.4104,37.4619,33100.0
2007-07-20 11:00:00,58.16,58.16,58.08,58.09,46800.0,37.4554,37.4554,37.4039,37.4104,46800.0
2007-07-20 11:05:00,58.09,58.11,57.9,57.95,134400.0,37.4104,37.4232,37.288,37.3202,134400.0
2007-07-20 11:10:00,57.95,58.02,57.92,57.97,63600.0,37.3202,37.3653,37.3009,37.3331,63600.0
2007-07-20 11:15:00,57.97,57.98,57.89,57.92,45200.0,37.3331,37.3395,37.2816,37.3009,45200.0
2007-07-20 11:20:00,57.92,57.94,57.82,57.82,184300.0,37.3009,37.3138,37.2365,37.2365,184300.0
2007-07-20 11:25:00,57.82,57.84,57.65,57.72,104300.0,37.2365,37.2494,37.127,37.1721,104300.0
2007-07-20 11:30:00,57.73,57.81,57.71,57.79,46300.0,37.1785,37.23,37.1656,37.2172,46300.0
2007-07-20 11:35:00,57.78,57.84,57.75,57.84,62500.0,37.2107,37.2494,37.1914,37.2494,62500.0
2007-07-20 11:40:00,57.84,57.88,57.79,57.88,77300.0,37.2494,37.2751,37.2172,37.2751,77300.0
2007-07-20 11:45:00,57.86,57.89,57.85,57.85,67500.0,37.2622,37.2816,37.2558,37.2558,67500.0
2007-07-20 11:50:00,57.85,57.87,57.81,57.86,40100.0,37.2558,37.2687,37.23,37.2622,40100.0
2007-07-20 11:55:00,57.87,57.91,57.85,57.88,32800.0,37.2687,37.2944,37.2558,37.2751,32800.0
2007-07-20 12:00:00,57.88,57.89,57.81,57.82,33000.0,37.2751,37.2816,37.23,37.2365,33000.0
2007-07-20 12:05:00,57.82,57.9,57.81,57.88,56100.0,37.2365,37.288,37.23,37.2751,56100.0
2007-07-20 12:10:00,57.88,57.94,57.87,57.93,26900.0,37.2751,37.3138,37.2687,37.3073,26900.0
2007-07-20 12:15:00,57.92,57.94,57.87,57.9,50700.0,37.3009,37.3138,37.2687,37.288,50700.0
2007-07-20 12:20:00,57.9,57.92,57.88,57.9,91000.0,37.288,37.3009,37.2751,37.288,91000.0
2007-07-20 12:25:00,57.9,57.98,57.9,57.96,117500.0,37.288,37.3395,37.288,37.3266,117500.0
2007-07-20 12:30:00,57.96,57.98,57.91,57.94,40200.0,37.3266,37.3395,37.2944,37.3138,40200.0
2007-07-20 12:35:00,57.93,57.94,57.88,57.93,39300.0,37.3073,37.3138,37.2751,37.3073,39300.0
2007-07-20 12:40:00,57.92,57.93,57.84,57.85,29000.0,37.3009,37.3073,37.2494,37.2558,29000.0
2007-07-20 12:45:00,57.86,57.86,57.72,57.73,57900.0,37.2622,37.2622,37.1721,37.1785,57900.0
2007-07-20 12:50:00,57.72,57.77,57.61,57.61,79100.0,37.1721,37.2043,37.1012,37.1012,79100.0
2007-07-20 12:55:00,57.6,57.62,57.47,57.48,89300.0,37.0948,37.1077,37.0111,37.0175,89300.0
2007-07-20 13:00:00,57.48,57.53,57.45,57.53,82700.0,37.0175,37.0497,36.9982,37.0497,82700.0
2007-07-20 13:05:00,57.52,57.57,57.5,57.55,59600.0,37.0433,37.0755,37.0304,37.0626,59600.0
2007-07-20 13:10:00,57.55,57.6,57.51,57.52,79900.0,37.0626,37.0948,37.0368,37.0433,79900.0
2007-07-20 13:15:00,57.53,57.58,57.51,57.58,64100.0,37.0497,37.0819,37.0368,37.0819,64100.0
2007-07-20 13:20:00,57.58,57.6,57.54,57.57,45700.0,37.0819,37.0948,37.0561,37.0755,45700.0
2007-07-20 13:25:00,57.58,57.59,57.54,57.55,73300.0,37.0819,37.0883,37.0561,37.0626,73300.0
2007-07-20 13:30:00,57.56,57.57,57.51,57.55,72000.0,37.069,37.0755,37.0368,37.0626,72000.0
2007-07-20 13:35:00,57.53,57.67,57.53,57.67,54600.0,37.0497,37.1399,37.0497,37.1399,54600.0
2007-07-20 13:40:00,57.67,57.77,57.65,57.74,70100.0,37.1399,37.2043,37.127,37.1849,70100.0
2007-07-20 13:45:00,57.75,57.77,57.72,57.74,39200.0,37.1914,37.2043,37.1721,37.1849,39200.0
2007-07-20 13:50:00,57.74,57.78,57.69,57.69,48700.0,37.1849,37.2107,37.1527,37.1527,48700.0
2007-07-20 13:55:00,57.7,57.76,57.69,57.72,32900.0,37.1592,37.1978,37.1527,37.1721,32900.0
2007-07-20 14:00:00,57.7,57.73,57.62,57.73,26600.0,37.1592,37.1785,37.1077,37.1785,26600.0
2007-07-20 14:05:00,57.74,57.99,57.73,57.98,57200.0,37.1849,37.346,37.1785,37.3395,57200.0
2007-07-20 14:10:00,57.98,57.98,57.9,57.9,61400.0,37.3395,37.3395,37.288,37.288,61400.0
2007-07-20 14:15:00,57.89,57.9,57.84,57.84,63400.0,37.2816,37.288,37.2494,37.2494,63400.0
2007-07-20 14:20:00,57.85,57.86,57.75,57.77,81600.0,37.2558,37.2622,37.1914,37.2043,81600.0
2007-07-20 14:25:00,57.77,57.78,57.65,57.67,76400.0,37.2043,37.2107,37.127,37.1399,76400.0
2007-07-20 14:30:00,57.67,57.67,57.61,57.62,70900.0,37.1399,37.1399,37.1012,37.1077,70900.0
2007-07-20 14:35:00,57.62,57.63,57.51,57.57,79400.0,37.1077,37.1141,37.0368,37.0755,79400.0
2007-07-20 14:40:00,57.57,57.6,57.56,57.59,49200.0,37.0755,37.0948,37.069,37.0883,49200.0
2007-07-20 14:45:00,57.57,57.58,57.53,57.56,45100.0,37.0755,37.0819,37.0497,37.069,45100.0
2007-07-20 14:50:00,57.56,57.59,57.47,57.53,81900.0,37.069,37.0883,37.0111,37.0497,81900.0
2007-07-20 14:55:00,57.53,57.58,57.5,57.56,72800.0,37.0497,37.0819,37.0304,37.069,72800.0
2007-07-20 15:00:00,57.55,57.58,57.55,57.57,80900.0,37.0626,37.0819,37.0626,37.0755,80900.0
2007-07-20 15:05:00,57.56,57.58,57.46,57.53,89200.0,37.069,37.0819,37.0046,37.0497,89200.0
2007-07-20 15:10:00,57.52,57.54,57.47,57.54,95400.0,37.0433,37.0561,37.0111,37.0561,95400.0
2007-07-20 15:15:00,57.54,57.57,57.53,57.56,82100.0,37.0561,37.0755,37.0497,37.069,82100.0
2007-07-20 15:20:00,57.56,57.67,57.56,57.67,115000.0,37.069,37.1399,37.069,37.1399,115000.0
2007-07-20 15:25:00,57.66,57.7,57.66,57.69,102600.0,37.1334,37.1592,37.1334,37.1527,102600.0
2007-07-20 15:30:00,57.69,57.7,57.47,57.5,99200.0,37.1527,37.1592,37.0111,37.0304,99200.0
2007-07-20 15:35:00,57.48,57.54,57.4,57.46,193900.0,37.0175,37.0561,36.966,37.0046,193900.0
2007-07-20 15:40:00,57.46,57.5,57.45,57.46,139500.0,37.0046,37.0304,36.9982,37.0046,139500.0
2007-07-20 15:45:00,57.46,57.47,57.42,57.42,108200.0,37.0046,37.0111,36.9789,36.9789,108200.0
2007-07-20 15:50:00,57.42,57.42,57.29,57.3,320100.0,36.9789,36.9789,36.8951,36.9016,320100.0
2007-07-20 15:55:00,57.3,58.21,57.25,57.28,434300.0,36.9016,37.4876,36.8694,36.8887,434300.0
2007-07-23 09:30:00,57.82,57.9,57.65,57.75,102400.0,37.2365,37.288,37.127,37.1914,102400.0
2007-07-23 09:35:00,57.74,57.97,57.74,57.95,72800.0,37.1849,37.3331,37.1849,37.3202,72800.0
2007-07-23 09:40:00,57.96,58.05,57.95,58.0,97400.0,37.3266,37.3846,37.3202,37.3524,97400.0
2007-07-23 09:45:00,58.01,58.02,57.92,57.92,69000.0,37.3588,37.3653,37.3009,37.3009,69000.0
2007-07-23 09:50:00,57.92,57.96,57.86,57.87,107700.0,37.3009,37.3266,37.2622,37.2687,107700.0
2007-07-23 09:55:00,57.88,57.9,57.75,57.79,265400.0,37.2751,37.288,37.1914,37.2172,265400.0
2007-07-23 10:00:00,57.8,57.83,57.76,57.79,40300.0,37.2236,37.2429,37.1978,37.2172,40300.0
2007-07-23 10:05:00,57.78,57.78,57.64,57.66,65700.0,37.2107,37.2107,37.1205,37.1334,65700.0
2007-07-23 10:10:00,57.65,57.73,57.62,57.68,56800.0,37.127,37.1785,37.1077,37.1463,56800.0
2007-07-23 10:15:00,57.68,57.76,57.67,57.7,97200.0,37.1463,37.1978,37.1399,37.1592,97200.0
2007-07-23 10:20:00,57.7,57.73,57.69,57.71,42700.0,37.1592,37.1785,37.1527,37.1656,42700.0
2007-07-23 10:25:00,57.71,57.72,57.63,57.66,32000.0,37.1656,37.1721,37.1141,37.1334,32000.0
2007-07-23 10:30:00,57.66,57.75,57.65,57.72,54600.0,37.1334,37.1914,37.127,37.1721,54600.0
2007-07-23 10:35:00,57.72,57.8,57.7,57.79,55100.0,37.1721,37.2236,37.1592,37.2172,55100.0
2007-07-23 10:40:00,57.8,57.85,57.78,57.8,119800.0,37.2236,37.2558,37.2107,37.2236,119800.0
2007-07-23 10:45:00,57.8,57.81,57.78,57.79,33900.0,37.2236,37.23,37.2107,37.2172,33900.0
2007-07-23 10:50:00,57.79,57.79,57.74,57.78,41900.0,37.2172,37.2172,37.1849,37.2107,41900.0
2007-07-23 10:55:00,57.78,57.84,57.78,57.8,88300.0,37.2107,37.2494,37.2107,37.2236,88300.0
2007-07-23 11:00:00,57.8,57.83,57.77,57.79,66100.0,37.2236,37.2429,37.2043,37.2172,66100.0
2007-07-23 11:05:00,57.8,57.81,57.79,57.8,85300.0,37.2236,37.23,37.2172,37.2236,85300.0
2007-07-23 11:10:00,57.8,57.81,57.78,57.78,27500.0,37.2236,37.23,37.2107,37.2107,27500.0
2007-07-23 11:15:00,57.78,57.79,57.77,57.78,22800.0,37.2107,37.2172,37.2043,37.2107,22800.0
2007-07-23 11:20:00,57.79,57.81,57.77,57.77,34800.0,37.2172,37.23,37.2043,37.2043,34800.0
2007-07-23 11:25:00,57.77,57.81,57.76,57.77,26900.0,37.2043,37.23,37.1978,37.2043,26900.0
2007-07-23 11:30:00,57.78,57.85,57.77,57.84,50500.0,37.2107,37.2558,37.2043,37.2494,50500.0
2007-07-23 11:35:00,57.85,57.85,57.81,57.82,49500.0,37.2558,37.2558,37.23,37.2365,49500.0
2007-07-23 11:40:00,57.82,57.83,57.79,57.79,38500.0,37.2365,37.2429,37.2172,37.2172,38500.0
2007-07-23 11:45:00,57.79,57.79,57.65,57.66,51100.0,37.2172,37.2172,37.127,37.1334,51100.0
2007-07-23 11:50:00,57.67,57.74,57.64,57.67,50800.0,37.1399,37.1849,37.1205,37.1399,50800.0
2007-07-23 11:55:00,57.67,57.73,57.65,57.71,37900.0,37.1399,37.1785,37.127,37.1656,37900.0
2007-07-23 12:00:00,57.72,57.72,57.7,57.71,20700.0,37.1721,37.1721,37.1592,37.1656,20700.0
2007-07-23 12:05:00,57.72,57.74,57.67,57.7,53900.0,37.1721,37.1849,37.1399,37.1592,53900.0
2007-07-23 12:10:00,57.7,57.77,57.68,57.76,41000.0,37.1592,37.2043,37.1463,37.1978,41000.0
2007-07-23 12:15:00,57.77,57.79,57.75,57.78,15000.0,37.2043,37.2172,37.1914,37.2107,15000.0
2007-07-23 12:20:00,57.78,57.82,57.75,57.76,33800.0,37.2107,37.2365,37.1914,37.1978,33800.0
2007-07-23 12:25:00,57.76,57.83,57.74,57.77,31000.0,37.1978,37.2429,37.1849,37.2043,31000.0
2007-07-23 12:30:00,57.77,57.82,57.76,57.82,34500.0,37.2043,37.2365,37.1978,37.2365,34500.0
2007-07-23 12:35:00,57.82,57.84,57.79,57.82,32600.0,37.2365,37.2494,37.2172,37.2365,32600.0
2007-07-23 12:40:00,57.82,57.84,57.79,57.79,28800.0,37.2365,37.2494,37.2172,37.2172,28800.0
2007-07-23 12:45:00,57.79,57.82,57.79,57.82,26900.0,37.2172,37.2365,37.2172,37.2365,26900.0
2007-07-23 12:50:00,57.82,57.82,57.81,57.81,21400.0,37.2365,37.2365,37.23,37.23,21400.0
2007-07-23 12:55:00,57.81,57.82,57.75,57.77,33900.0,37.23,37.2365,37.1914,37.2043,33900.0
2007-07-23 13:00:00,57.76,57.83,57.76,57.82,58600.0,37.1978,37.2429,37.1978,37.2365,58600.0
2007-07-23 13:05:00,57.83,57.86,57.8,57.8,56000.0,37.2429,37.2622,37.2236,37.2236,56000.0
2007-07-23 13:10:00,57.8,57.85,57.79,57.82,56300.0,37.2236,37.2558,37.2172,37.2365,56300.0
2007-07-23 13:15:00,57.83,57.84,57.8,57.82,23000.0,37.2429,37.2494,37.2236,37.2365,23000.0
2007-07-23 13:20:00,57.81,57.85,57.8,57.84,35500.0,37.23,37.2558,37.2236,37.2494,35500.0
2007-07-23 13:25:00,57.84,57.86,57.8,57.82,43000.0,37.2494,37.2622,37.2236,37.2365,43000.0
2007-07-23 13:30:00,57.83,57.86,57.81,57.82,35500.0,37.2429,37.2622,37.23,37.2365,35500.0
2007-07-23 13:35:00,57.82,57.84,57.82,57.82,30100.0,37.2365,37.2494,37.2365,37.2365,30100.0
2007-07-23 13:40:00,57.82,57.84,57.79,57.8,28800.0,37.2365,37.2494,37.2172,37.2236,28800.0
2007-07-23 13:45:00,57.8,57.84,57.79,57.79,24000.0,37.2236,37.2494,37.2172,37.2172,24000.0
2007-07-23 13:50:00,57.79,57.8,57.76,57.77,16700.0,37.2172,37.2236,37.1978,37.2043,16700.0
2007-07-23 13:55:00,57.77,57.79,57.74,57.78,44500.0,37.2043,37.2172,37.1849,37.2107,44500.0
2007-07-23 14:00:00,57.78,57.8,57.72,57.74,48100.0,37.2107,37.2236,37.1721,37.1849,48100.0
2007-07-23 14:05:00,57.75,57.83,57.73,57.75,68300.0,37.1914,37.2429,37.1785,37.1914,68300.0
2007-07-23 14:10:00,57.75,57.77,57.72,57.73,47100.0,37.1914,37.2043,37.1721,37.1785,47100.0
2007-07-23 14:15:00,57.74,57.78,57.67,57.77,27800.0,37.1849,37.2107,37.1399,37.2043,27800.0
2007-07-23 14:20:00,57.77,57.79,57.69,57.75,29400.0,37.2043,37.2172,37.1527,37.1914,29400.0
2007-07-23 14:25:00,57.75,57.78,57.68,57.68,40600.0,37.1914,37.2107,37.1463,37.1463,40600.0
2007-07-23 14:30:00,57.68,57.78,57.68,57.76,28500.0,37.1463,37.2107,37.1463,37.1978,28500.0
2007-07-23 14:35:00,57.75,57.8,57.75,57.78,30200.0,37.1914,37.2236,37.1914,37.2107,30200.0
2007-07-23 14:40:00,57.78,57.84,57.74,57.82,45100.0,37.2107,37.2494,37.1849,37.2365,45100.0
2007-07-23 14:45:00,57.82,57.86,57.81,57.84,37400.0,37.2365,37.2622,37.23,37.2494,37400.0
2007-07-23 14:50:00,57.83,57.87,57.8,57.8,36300.0,37.2429,37.2687,37.2236,37.2236,36300.0
2007-07-23 14:55:00,57.8,57.84,57.76,57.76,36500.0,37.2236,37.2494,37.1978,37.1978,36500.0
2007-07-23 15:00:00,57.76,57.81,57.72,57.76,70600.0,37.1978,37.23,37.1721,37.1978,70600.0
2007-07-23 15:05:00,57.75,57.79,57.74,57.78,52200.0,37.1914,37.2172,37.1849,37.2107,52200.0
2007-07-23 15:10:00,57.78,57.78,57.7,57.75,36100.0,37.2107,37.2107,37.1592,37.1914,36100.0
2007-07-23 15:15:00,57.75,57.77,57.7,57.74,49300.0,37.1914,37.2043,37.1592,37.1849,49300.0
2007-07-23 15:20:00,57.73,57.78,57.69,57.78,32700.0,37.1785,37.2107,37.1527,37.2107,32700.0
2007-07-23 15:25:00,57.78,57.79,57.69,57.69,78900.0,37.2107,37.2172,37.1527,37.1527,78900.0
2007-07-23 15:30:00,57.7,57.71,57.61,57.61,69400.0,37.1592,37.1656,37.1012,37.1012,69400.0
2007-07-23 15:35:00,57.61,57.62,57.53,57.55,55000.0,37.1012,37.1077,37.0497,37.0626,55000.0
2007-07-23 15:40:00,57.56,57.61,57.54,57.57,72900.0,37.069,37.1012,37.0561,37.0755,72900.0
2007-07-23 15:45:00,57.57,57.57,57.45,57.47,154500.0,37.0755,37.0755,36.9982,37.0111,154500.0
2007-07-23 15:50:00,57.46,57.55,57.46,57.54,84200.0,37.0046,37.0626,37.0046,37.0561,84200.0
2007-07-23 15:55:00,57.54,57.55,57.49,57.49,141000.0,37.0561,37.0626,37.0239,37.0239,141000.0
2007-07-24 09:30:00,57.35,57.4,57.01,57.06,78500.0,36.9338,36.966,36.7148,36.747,78500.0
2007-07-24 09:35:00,57.05,57.29,56.94,56.99,71100.0,36.7406,36.8951,36.6697,36.7019,71100.0
2007-07-24 09:40:00,56.96,56.97,56.84,56.87,67500.0,36.6826,36.6891,36.6053,36.6247,67500.0
2007-07-24 09:45:00,56.89,56.9,56.83,56.85,44700.0,36.6375,36.644,36.5989,36.6118,44700.0
2007-07-24 09:50:00,56.85,56.92,56.83,56.87,103100.0,36.6118,36.6569,36.5989,36.6247,103100.0
2007-07-24 09:55:00,56.84,56.9,56.82,56.86,107900.0,36.6053,36.644,36.5925,36.6182,107900.0
2007-07-24 10:00:00,56.87,56.88,56.81,56.86,122300.0,36.6247,36.6311,36.586,36.6182,122300.0
2007-07-24 10:05:00,56.86,56.88,56.79,56.83,82500.0,36.6182,36.6311,36.5731,36.5989,82500.0
2007-07-24 10:10:00,56.83,56.86,56.82,56.84,103100.0,36.5989,36.6182,36.5925,36.6053,103100.0
2007-07-24 10:15:00,56.84,56.96,56.82,56.91,55800.0,36.6053,36.6826,36.5925,36.6504,55800.0
2007-07-24 10:20:00,56.92,56.93,56.84,56.87,88700.0,36.6569,36.6633,36.6053,36.6247,88700.0
2007-07-24 10:25:00,56.87,56.9,56.86,56.9,38800.0,36.6247,36.644,36.6182,36.644,38800.0
2007-07-24 10:30:00,56.89,56.92,56.83,56.83,88600.0,36.6375,36.6569,36.5989,36.5989,88600.0
2007-07-24 10:35:00,56.84,56.91,56.82,56.9,54300.0,36.6053,36.6504,36.5925,36.644,54300.0
2007-07-24 10:40:00,56.9,57.18,56.89,57.14,118500.0,36.644,36.8243,36.6375,36.7985,118500.0
2007-07-24 10:45:00,57.15,57.15,56.9,56.93,61600.0,36.805,36.805,36.644,36.6633,61600.0
2007-07-24 10:50:00,56.92,56.97,56.9,56.96,57200.0,36.6569,36.6891,36.644,36.6826,57200.0
2007-07-24 10:55:00,56.96,56.97,56.93,56.95,80000.0,36.6826,36.6891,36.6633,36.6762,80000.0
2007-07-24 11:00:00,56.95,56.97,56.91,56.91,56600.0,36.6762,36.6891,36.6504,36.6504,56600.0
2007-07-24 11:05:00,56.91,56.97,56.91,56.92,36700.0,36.6504,36.6891,36.6504,36.6569,36700.0
2007-07-24 11:10:00,56.92,56.92,56.86,56.88,40800.0,36.6569,36.6569,36.6182,36.6311,40800.0
2007-07-24 11:15:00,56.89,56.91,56.86,56.89,25400.0,36.6375,36.6504,36.6182,36.6375,25400.0
2007-07-24 11:20:00,56.88,56.89,56.78,56.79,36400.0,36.6311,36.6375,36.5667,36.5731,36400.0
2007-07-24 11:25:00,56.78,56.84,56.66,56.67,52500.0,36.5667,36.6053,36.4894,36.4959,52500.0
2007-07-24 11:30:00,56.67,56.71,56.62,56.66,32600.0,36.4959,36.5216,36.4637,36.4894,32600.0
2007-07-24 11:35:00,56.66,56.68,56.62,56.67,39000.0,36.4894,36.5023,36.4637,36.4959,39000.0
2007-07-24 11:40:00,56.65,56.66,56.51,56.58,101800.0,36.483,36.4894,36.3928,36.4379,101800.0
2007-07-24 11:45:00,56.57,56.58,56.41,56.42,125700.0,36.4315,36.4379,36.3284,36.3349,125700.0
2007-07-24 11:50:00,56.43,56.47,56.36,56.47,100700.0,36.3413,36.3671,36.2962,36.3671,100700.0
2007-07-24 11:55:00,56.45,56.53,56.45,56.51,54600.0,36.3542,36.4057,36.3542,36.3928,54600.0
2007-07-24 12:00:00,56.52,56.53,56.38,56.4,67400.0,36.3993,36.4057,36.3091,36.322,67400.0
2007-07-24 12:05:00,56.39,56.48,56.38,56.45,45200.0,36.3155,36.3735,36.3091,36.3542,45200.0
2007-07-24 12:10:00,56.45,56.46,56.37,56.45,50900.0,36.3542,36.3606,36.3027,36.3542,50900.0
2007-07-24 12:15:00,56.44,56.47,56.39,56.44,70000.0,36.3477,36.3671,36.3155,36.3477,70000.0
2007-07-24 12:20:00,56.43,56.47,56.42,56.43,57800.0,36.3413,36.3671,36.3349,36.3413,57800.0
2007-07-24 12:25:00,56.44,56.55,56.43,56.53,35800.0,36.3477,36.4186,36.3413,36.4057,35800.0
2007-07-24 12:30:00,56.53,56.72,56.53,56.71,54400.0,36.4057,36.5281,36.4057,36.5216,54400.0
2007-07-24 12:35:00,56.71,56.73,56.61,56.67,33600.0,36.5216,36.5345,36.4572,36.4959,33600.0
2007-07-24 12:40:00,56.68,56.73,56.66,56.7,33700.0,36.5023,36.5345,36.4894,36.5152,33700.0
2007-07-24 12:45:00,56.68,56.74,56.66,56.66,33800.0,36.5023,36.5409,36.4894,36.4894,33800.0
2007-07-24 12:50:00,56.66,56.77,56.61,56.76,41300.0,36.4894,36.5603,36.4572,36.5538,41300.0
2007-07-24 12:55:00,56.76,56.77,56.68,56.71,27400.0,36.5538,36.5603,36.5023,36.5216,27400.0
2007-07-24 13:00:00,56.71,56.79,56.69,56.7,41700.0,36.5216,36.5731,36.5087,36.5152,41700.0
2007-07-24 13:05:00,56.7,56.7,56.6,56.64,38000.0,36.5152,36.5152,36.4508,36.4765,38000.0
2007-07-24 13:10:00,56.64,56.66,56.55,56.57,27700.0,36.4765,36.4894,36.4186,36.4315,27700.0
2007-07-24 13:15:00,56.56,56.6,56.5,56.55,37500.0,36.425,36.4508,36.3864,36.4186,37500.0
2007-07-24 13:20:00,56.54,56.58,56.5,56.55,37000.0,36.4121,36.4379,36.3864,36.4186,37000.0
2007-07-24 13:25:00,56.55,56.59,56.47,56.47,45100.0,36.4186,36.4443,36.3671,36.3671,45100.0
2007-07-24 13:30:00,56.48,56.49,56.38,56.44,48100.0,36.3735,36.3799,36.3091,36.3477,48100.0
2007-07-24 13:35:00,56.43,56.49,56.42,56.47,24000.0,36.3413,36.3799,36.3349,36.3671,24000.0
2007-07-24 13:40:00,56.46,56.51,56.39,56.41,33500.0,36.3606,36.3928,36.3155,36.3284,33500.0
2007-07-24 13:45:00,56.39,56.4,56.32,56.32,87000.0,36.3155,36.322,36.2705,36.2705,87000.0
2007-07-24 13:50:00,56.32,56.33,56.21,56.21,69300.0,36.2705,36.2769,36.1996,36.1996,69300.0
2007-07-24 13:55:00,56.21,56.25,56.18,56.2,42800.0,36.1996,36.2254,36.1803,36.1932,42800.0
2007-07-24 14:00:00,56.2,56.22,56.11,56.12,80000.0,36.1932,36.2061,36.1352,36.1417,80000.0
2007-07-24 14:05:00,56.11,56.12,56.03,56.09,82700.0,36.1352,36.1417,36.0837,36.1223,82700.0
2007-07-24 14:10:00,56.08,56.1,56.04,56.05,46300.0,36.1159,36.1288,36.0901,36.0966,46300.0
2007-07-24 14:15:00,56.06,56.06,55.9,55.96,75100.0,36.103,36.103,36.0,36.0386,75100.0
2007-07-24 14:20:00,55.95,56.02,55.95,55.99,58500.0,36.0322,36.0773,36.0322,36.0579,58500.0
2007-07-24 14:25:00,55.97,56.12,55.96,56.11,79800.0,36.0451,36.1417,36.0386,36.1352,79800.0
2007-07-24 14:30:00,56.11,56.12,56.05,56.06,58600.0,36.1352,36.1417,36.0966,36.103,58600.0
2007-07-24 14:35:00,56.05,56.1,56.02,56.02,78700.0,36.0966,36.1288,36.0773,36.0773,78700.0
2007-07-24 14:40:00,56.02,56.06,55.97,56.05,48000.0,36.0773,36.103,36.0451,36.0966,48000.0
2007-07-24 14:45:00,56.05,56.1,56.02,56.1,55800.0,36.0966,36.1288,36.0773,36.1288,55800.0
2007-07-24 14:50:00,56.09,56.09,56.05,56.06,60200.0,36.1223,36.1223,36.0966,36.103,60200.0
2007-07-24 14:55:00,56.06,56.07,55.98,56.01,102000.0,36.103,36.1095,36.0515,36.0708,102000.0
2007-07-24 15:00:00,56.02,56.02,55.95,56.01,66400.0,36.0773,36.0773,36.0322,36.0708,66400.0
2007-07-24 15:05:00,56.0,56.03,55.83,55.87,126700.0,36.0644,36.0837,35.9549,35.9807,126700.0
2007-07-24 15:10:00,55.87,55.91,55.82,55.88,95300.0,35.9807,36.0064,35.9485,35.9871,95300.0
2007-07-24 15:15:00,55.87,55.97,55.79,55.94,134900.0,35.9807,36.0451,35.9291,36.0257,134900.0
2007-07-24 15:20:00,55.93,55.93,55.8,55.84,96200.0,36.0193,36.0193,35.9356,35.9613,96200.0
2007-07-24 15:25:00,55.83,55.83,55.73,55.79,105800.0,35.9549,35.9549,35.8905,35.9291,105800.0
2007-07-24 15:30:00,55.78,55.81,55.71,55.79,111500.0,35.9227,35.942,35.8776,35.9291,111500.0
2007-07-24 15:35:00,55.79,55.8,55.71,55.71,122400.0,35.9291,35.9356,35.8776,35.8776,122400.0
2007-07-24 15:40:00,55.71,55.71,55.52,55.55,251700.0,35.8776,35.8776,35.7553,35.7746,251700.0
2007-07-24 15:45:00,55.55,55.7,55.46,55.65,376400.0,35.7746,35.8712,35.7166,35.839,376400.0
2007-07-24 15:50:00,55.64,55.7,55.63,55.69,311600.0,35.8325,35.8712,35.8261,35.8647,311600.0
2007-07-24 15:55:00,55.69,55.83,55.69,55.77,268500.0,35.8647,35.9549,35.8647,35.9163,268500.0
2007-07-25 09:30:00,56.35,56.48,56.3,56.46,164600.0,36.2898,36.3735,36.2576,36.3606,164600.0
2007-07-25 09:35:00,56.48,56.49,56.33,56.33,65500.0,36.3735,36.3799,36.2769,36.2769,65500.0
2007-07-25 09:40:00,56.34,56.4,56.2,56.25,109300.0,36.2833,36.322,36.1932,36.2254,109300.0
2007-07-25 09:45:00,56.27,56.45,56.17,56.17,164500.0,36.2383,36.3542,36.1739,36.1739,164500.0
2007-07-25 09:50:00,56.17,56.46,56.17,56.38,169200.0,36.1739,36.3606,36.1739,36.3091,169200.0
2007-07-25 09:55:00,56.38,56.41,56.31,56.35,101300.0,36.3091,36.3284,36.264,36.2898,101300.0
2007-07-25 10:00:00,56.35,56.4,56.3,56.33,64500.0,36.2898,36.322,36.2576,36.2769,64500.0
2007-07-25 10:05:00,56.33,56.38,56.27,56.37,55500.0,36.2769,36.3091,36.2383,36.3027,55500.0
2007-07-25 10:10:00,56.37,56.44,56.3,56.3,60200.0,36.3027,36.3477,36.2576,36.2576,60200.0
2007-07-25 10:15:00,56.31,56.35,56.26,56.32,67200.0,36.264,36.2898,36.2318,36.2705,67200.0
2007-07-25 10:20:00,56.32,56.33,56.09,56.09,69500.0,36.2705,36.2769,36.1223,36.1223,69500.0
2007-07-25 10:25:00,56.09,56.19,55.98,56.13,87600.0,36.1223,36.1867,36.0515,36.1481,87600.0
2007-07-25 10:30:00,56.14,56.15,55.9,55.98,169300.0,36.1545,36.161,36.0,36.0515,169300.0
2007-07-25 10:35:00,56.0,56.4,55.91,56.0,372800.0,36.0644,36.322,36.0064,36.0644,372800.0
2007-07-25 10:40:00,56.0,56.1,55.98,56.01,58400.0,36.0644,36.1288,36.0515,36.0708,58400.0
2007-07-25 10:45:00,56.01,56.03,55.54,55.66,158000.0,36.0708,36.0837,35.7681,35.8454,158000.0
2007-07-25 10:50:00,55.66,55.8,55.64,55.7,74000.0,35.8454,35.9356,35.8325,35.8712,74000.0
2007-07-25 10:55:00,55.71,55.78,55.64,55.78,129400.0,35.8776,35.9227,35.8325,35.9227,129400.0
2007-07-25 11:00:00,55.78,56.18,55.76,56.18,117200.0,35.9227,36.1803,35.9098,36.1803,117200.0
2007-07-25 11:05:00,56.18,56.27,56.16,56.25,66400.0,36.1803,36.2383,36.1674,36.2254,66400.0
2007-07-25 11:10:00,56.25,56.26,56.16,56.17,38000.0,36.2254,36.2318,36.1674,36.1739,38000.0
2007-07-25 11:15:00,56.17,56.17,55.84,55.84,91700.0,36.1739,36.1739,35.9613,35.9613,91700.0
2007-07-25 11:20:00,55.83,55.93,55.71,55.74,85900.0,35.9549,36.0193,35.8776,35.8969,85900.0
2007-07-25 11:25:00,55.76,56.0,55.75,55.9,74800.0,35.9098,36.0644,35.9034,36.0,74800.0
2007-07-25 11:30:00,55.91,56.03,55.9,55.98,57300.0,36.0064,36.0837,36.0,36.0515,57300.0
2007-07-25 11:35:00,55.99,56.0,55.91,55.99,94700.0,36.0579,36.0644,36.0064,36.0579,94700.0
2007-07-25 11:40:00,55.98,56.03,55.93,55.98,158200.0,36.0515,36.0837,36.0193,36.0515,158200.0
2007-07-25 11:45:00,55.97,56.01,55.92,55.96,140100.0,36.0451,36.0708,36.0129,36.0386,140100.0
2007-07-25 11:50:00,55.96,56.0,55.88,56.0,136700.0,36.0386,36.0644,35.9871,36.0644,136700.0
2007-07-25 11:55:00,55.99,56.0,55.81,55.83,73900.0,36.0579,36.0644,35.942,35.9549,73900.0
2007-07-25 12:00:00,55.84,55.98,55.84,55.98,55300.0,35.9613,36.0515,35.9613,36.0515,55300.0
2007-07-25 12:05:00,55.98,56.01,55.9,55.97,90100.0,36.0515,36.0708,36.0,36.0451,90100.0
2007-07-25 12:10:00,55.96,56.03,55.9,56.0,98800.0,36.0386,36.0837,36.0,36.0644,98800.0
2007-07-25 12:15:00,56.0,56.08,55.97,56.02,63000.0,36.0644,36.1159,36.0451,36.0773,63000.0
2007-07-25 12:20:00,56.02,56.11,55.96,55.97,133700.0,36.0773,36.1352,36.0386,36.0451,133700.0
2007-07-25 12:25:00,55.98,56.04,55.96,56.03,76800.0,36.0515,36.0901,36.0386,36.0837,76800.0
2007-07-25 12:30:00,56.04,56.05,55.93,55.94,57100.0,36.0901,36.0966,36.0193,36.0257,57100.0
2007-07-25 12:35:00,55.94,56.01,55.87,55.88,85200.0,36.0257,36.0708,35.9807,35.9871,85200.0
2007-07-25 12:40:00,55.87,55.91,55.85,55.85,67500.0,35.9807,36.0064,35.9678,35.9678,67500.0
2007-07-25 12:45:00,55.85,55.9,55.84,55.87,51200.0,35.9678,36.0,35.9613,35.9807,51200.0
2007-07-25 12:50:00,55.87,55.88,55.8,55.82,66300.0,35.9807,35.9871,35.9356,35.9485,66300.0
2007-07-25 12:55:00,55.85,55.88,55.84,55.87,18000.0,35.9678,35.9871,35.9613,35.9807,18000.0
2007-07-25 13:00:00,55.87,55.94,55.86,55.86,61100.0,35.9807,36.0257,35.9742,35.9742,61100.0
2007-07-25 13:05:00,55.85,55.96,55.8,55.81,137200.0,35.9678,36.0386,35.9356,35.942,137200.0
2007-07-25 13:10:00,55.8,55.87,55.73,55.75,72700.0,35.9356,35.9807,35.8905,35.9034,72700.0
2007-07-25 13:15:00,55.75,55.85,55.72,55.75,60500.0,35.9034,35.9678,35.8841,35.9034,60500.0
2007-07-25 13:20:00,55.76,55.81,55.71,55.74,41000.0,35.9098,35.942,35.8776,35.8969,41000.0
2007-07-25 13:25:00,55.73,55.79,55.72,55.72,25900.0,35.8905,35.9291,35.8841,35.8841,25900.0
2007-07-25 13:30:00,55.72,55.75,55.66,55.75,49600.0,35.8841,35.9034,35.8454,35.9034,49600.0
2007-07-25 13:35:00,55.73,55.78,55.7,55.75,38100.0,35.8905,35.9227,35.8712,35.9034,38100.0
2007-07-25 13:40:00,55.75,55.79,55.67,55.68,65900.0,35.9034,35.9291,35.8519,35.8583,65900.0
2007-07-25 13:45:00,55.69,55.79,55.68,55.72,57400.0,35.8647,35.9291,35.8583,35.8841,57400.0
2007-07-25 13:50:00,55.7,55.71,55.61,55.61,59800.0,35.8712,35.8776,35.8132,35.8132,59800.0
2007-07-25 13:55:00,55.61,55.68,55.57,55.58,84800.0,35.8132,35.8583,35.7875,35.7939,84800.0
2007-07-25 14:00:00,55.58,55.67,55.55,55.57,53300.0,35.7939,35.8519,35.7746,35.7875,53300.0
2007-07-25 14:05:00,55.57,55.65,55.53,55.59,52200.0,35.7875,35.839,35.7617,35.8003,52200.0
2007-07-25 14:10:00,55.61,55.72,55.56,55.7,60000.0,35.8132,35.8841,35.781,35.8712,60000.0
2007-07-25 14:15:00,55.7,55.7,55.61,55.67,42900.0,35.8712,35.8712,35.8132,35.8519,42900.0
2007-07-25 14:20:00,55.67,55.76,55.67,55.74,55300.0,35.8519,35.9098,35.8519,35.8969,55300.0
2007-07-25 14:25:00,55.75,55.77,55.69,55.76,25000.0,35.9034,35.9163,35.8647,35.9098,25000.0
2007-07-25 14:30:00,55.75,55.77,55.69,55.75,33800.0,35.9034,35.9163,35.8647,35.9034,33800.0
2007-07-25 14:35:00,55.75,55.77,55.67,55.74,42100.0,35.9034,35.9163,35.8519,35.8969,42100.0
2007-07-25 14:40:00,55.74,55.81,55.72,55.78,39800.0,35.8969,35.942,35.8841,35.9227,39800.0
2007-07-25 14:45:00,55.78,55.86,55.77,55.81,65400.0,35.9227,35.9742,35.9163,35.942,65400.0
2007-07-25 14:50:00,55.81,55.82,55.69,55.69,49300.0,35.942,35.9485,35.8647,35.8647,49300.0
2007-07-25 14:55:00,55.69,55.76,55.67,55.75,48200.0,35.8647,35.9098,35.8519,35.9034,48200.0
2007-07-25 15:00:00,55.75,55.93,55.74,55.89,107500.0,35.9034,36.0193,35.8969,35.9935,107500.0
2007-07-25 15:05:00,55.88,55.97,55.87,55.96,89700.0,35.9871,36.0451,35.9807,36.0386,89700.0
2007-07-25 15:10:00,55.95,56.08,55.95,56.07,57100.0,36.0322,36.1159,36.0322,36.1095,57100.0
2007-07-25 15:15:00,56.08,56.13,56.0,56.01,118700.0,36.1159,36.1481,36.0644,36.0708,118700.0
2007-07-25 15:20:00,56.02,56.05,56.0,56.03,83700.0,36.0773,36.0966,36.0644,36.0837,83700.0
2007-07-25 15:25:00,56.04,56.05,56.0,56.0,77000.0,36.0901,36.0966,36.0644,36.0644,77000.0
2007-07-25 15:30:00,56.01,56.03,55.94,55.96,66500.0,36.0708,36.0837,36.0257,36.0386,66500.0
2007-07-25 15:35:00,55.96,55.98,55.87,55.87,69300.0,36.0386,36.0515,35.9807,35.9807,69300.0
2007-07-25 15:40:00,55.88,55.94,55.86,55.94,94200.0,35.9871,36.0257,35.9742,36.0257,94200.0
2007-07-25 15:45:00,55.93,55.95,55.88,55.93,80400.0,36.0193,36.0322,35.9871,36.0193,80400.0
2007-07-25 15:50:00,55.93,55.98,55.93,55.97,91900.0,36.0193,36.0515,36.0193,36.0451,91900.0
2007-07-25 15:55:00,55.97,56.02,55.95,56.02,153100.0,36.0451,36.0773,36.0322,36.0773,153100.0
2007-07-26 09:30:00,55.7,55.8,55.29,55.5,171800.0,35.8712,35.9356,35.6071,35.7424,171800.0
2007-07-26 09:35:00,55.48,55.54,55.29,55.53,107600.0,35.7295,35.7681,35.6071,35.7617,107600.0
2007-07-26 09:40:00,55.53,55.58,55.4,55.57,101100.0,35.7617,35.7939,35.678,35.7875,101100.0
2007-07-26 09:45:00,55.55,55.87,55.51,55.79,78700.0,35.7746,35.9807,35.7488,35.9291,78700.0
2007-07-26 09:50:00,55.79,55.84,55.71,55.74,74800.0,35.9291,35.9613,35.8776,35.8969,74800.0
2007-07-26 09:55:00,55.74,55.83,55.71,55.76,42300.0,35.8969,35.9549,35.8776,35.9098,42300.0
2007-07-26 10:00:00,55.75,55.85,55.65,55.74,94400.0,35.9034,35.9678,35.839,35.8969,94400.0
2007-07-26 10:05:00,55.75,55.96,55.73,55.96,209600.0,35.9034,36.0386,35.8905,36.0386,209600.0
2007-07-26 10:10:00,55.97,56.05,55.9,55.92,86000.0,36.0451,36.0966,36.0,36.0129,86000.0
2007-07-26 10:15:00,55.91,55.95,55.54,55.55,285800.0,36.0064,36.0322,35.7681,35.7746,285800.0
2007-07-26 10:20:00,55.55,55.69,55.51,55.58,152900.0,35.7746,35.8647,35.7488,35.7939,152900.0
2007-07-26 10:25:00,55.56,55.74,55.55,55.74,117700.0,35.781,35.8969,35.7746,35.8969,117700.0
2007-07-26 10:30:00,55.74,55.86,55.68,55.72,44900.0,35.8969,35.9742,35.8583,35.8841,44900.0
2007-07-26 10:35:00,55.72,55.73,55.61,55.68,138300.0,35.8841,35.8905,35.8132,35.8583,138300.0
2007-07-26 10:40:00,55.68,55.73,55.65,55.66,32800.0,35.8583,35.8905,35.839,35.8454,32800.0
2007-07-26 10:45:00,55.66,55.73,55.65,55.68,162100.0,35.8454,35.8905,35.839,35.8583,162100.0
2007-07-26 10:50:00,55.68,55.7,55.65,55.65,27500.0,35.8583,35.8712,35.839,35.839,27500.0
2007-07-26 10:55:00,55.65,55.69,55.64,55.65,48600.0,35.839,35.8647,35.8325,35.839,48600.0
2007-07-26 11:00:00,55.65,55.66,55.44,55.45,48500.0,35.839,35.8454,35.7037,35.7102,48500.0
2007-07-26 11:05:00,55.45,55.46,55.2,55.27,116400.0,35.7102,35.7166,35.5492,35.5943,116400.0
2007-07-26 11:10:00,55.27,55.35,55.26,55.31,56000.0,35.5943,35.6458,35.5878,35.62,56000.0
2007-07-26 11:15:00,55.31,55.32,55.09,55.13,74200.0,35.62,35.6265,35.4783,35.5041,74200.0
2007-07-26 11:20:00,55.14,55.24,55.1,55.12,80900.0,35.5105,35.5749,35.4848,35.4977,80900.0
2007-07-26 11:25:00,55.14,55.19,55.11,55.15,37200.0,35.5105,35.5427,35.4912,35.517,37200.0
2007-07-26 11:30:00,55.16,55.22,55.09,55.17,110400.0,35.5234,35.5621,35.4783,35.5299,110400.0
2007-07-26 11:35:00,55.18,55.35,55.16,55.32,95700.0,35.5363,35.6458,35.5234,35.6265,95700.0
2007-07-26 11:40:00,55.31,55.32,55.23,55.24,141500.0,35.62,35.6265,35.5685,35.5749,141500.0
2007-07-26 11:45:00,55.25,55.26,55.1,55.1,93200.0,35.5814,35.5878,35.4848,35.4848,93200.0
2007-07-26 11:50:00,55.1,55.17,55.1,55.17,38600.0,35.4848,35.5299,35.4848,35.5299,38600.0
2007-07-26 11:55:00,55.17,55.45,55.17,55.44,80100.0,35.5299,35.7102,35.5299,35.7037,80100.0
2007-07-26 12:00:00,55.44,55.49,55.36,55.36,73000.0,35.7037,35.7359,35.6522,35.6522,73000.0
2007-07-26 12:05:00,55.36,55.36,55.24,55.29,82800.0,35.6522,35.6522,35.5749,35.6071,82800.0
2007-07-26 12:10:00,55.29,55.34,55.15,55.22,95800.0,35.6071,35.6393,35.517,35.5621,95800.0
2007-07-26 12:15:00,55.22,55.38,55.19,55.37,75000.0,35.5621,35.6651,35.5427,35.6587,75000.0
2007-07-26 12:20:00,55.37,55.41,55.15,55.23,66600.0,35.6587,35.6844,35.517,35.5685,66600.0
2007-07-26 12:25:00,55.22,55.28,55.11,55.11,68100.0,35.5621,35.6007,35.4912,35.4912,68100.0
2007-07-26 12:30:00,55.12,55.2,55.07,55.19,65400.0,35.4977,35.5492,35.4655,35.5427,65400.0
2007-07-26 12:35:00,55.18,55.21,55.05,55.14,76900.0,35.5363,35.5556,35.4526,35.5105,76900.0
2007-07-26 12:40:00,55.14,55.18,54.75,54.92,113400.0,35.5105,35.5363,35.2594,35.3689,113400.0
2007-07-26 12:45:00,54.93,55.03,54.89,55.02,129000.0,35.3753,35.4397,35.3495,35.4333,129000.0
2007-07-26 12:50:00,55.01,55.06,55.0,55.0,44400.0,35.4268,35.459,35.4204,35.4204,44400.0
2007-07-26 12:55:00,55.01,55.27,55.0,55.25,64500.0,35.4268,35.5943,35.4204,35.5814,64500.0
2007-07-26 13:00:00,55.24,55.24,55.1,55.17,29400.0,35.5749,35.5749,35.4848,35.5299,29400.0
2007-07-26 13:05:00,55.17,55.2,55.08,55.15,76000.0,35.5299,35.5492,35.4719,35.517,76000.0
2007-07-26 13:10:00,55.13,55.21,55.03,55.13,166900.0,35.5041,35.5556,35.4397,35.5041,166900.0
2007-07-26 13:15:00,55.12,55.19,55.02,55.04,114000.0,35.4977,35.5427,35.4333,35.4461,114000.0
2007-07-26 13:20:00,55.04,55.08,54.92,54.92,60200.0,35.4461,35.4719,35.3689,35.3689,60200.0
2007-07-26 13:25:00,54.92,54.94,54.83,54.93,97100.0,35.3689,35.3817,35.3109,35.3753,97100.0
2007-07-26 13:30:00,54.93,55.06,54.92,55.0,82100.0,35.3753,35.459,35.3689,35.4204,82100.0
2007-07-26 13:35:00,55.01,55.06,54.94,54.97,67400.0,35.4268,35.459,35.3817,35.4011,67400.0
2007-07-26 13:40:00,54.98,55.05,54.87,55.03,85600.0,35.4075,35.4526,35.3367,35.4397,85600.0
2007-07-26 13:45:00,55.04,55.1,54.94,54.94,137500.0,35.4461,35.4848,35.3817,35.3817,137500.0
2007-07-26 13:50:00,54.9,54.98,54.81,54.85,73100.0,35.356,35.4075,35.298,35.3238,73100.0
2007-07-26 13:55:00,54.83,54.92,54.73,54.88,77100.0,35.3109,35.3689,35.2465,35.3431,77100.0
2007-07-26 14:00:00,54.88,55.02,54.87,54.97,80200.0,35.3431,35.4333,35.3367,35.4011,80200.0
2007-07-26 14:05:00,54.98,55.02,54.74,54.82,129700.0,35.4075,35.4333,35.2529,35.3045,129700.0
2007-07-26 14:10:00,54.82,54.84,54.72,54.76,74600.0,35.3045,35.3173,35.24,35.2658,74600.0
2007-07-26 14:15:00,54.76,54.95,54.75,54.95,125900.0,35.2658,35.3882,35.2594,35.3882,125900.0
2007-07-26 14:20:00,54.91,54.95,54.68,54.68,104300.0,35.3624,35.3882,35.2143,35.2143,104300.0
2007-07-26 14:25:00,54.67,55.82,54.65,54.75,139500.0,35.2078,35.9485,35.195,35.2594,139500.0
2007-07-26 14:30:00,54.75,54.92,54.74,54.85,171800.0,35.2594,35.3689,35.2529,35.3238,171800.0
2007-07-26 14:35:00,54.85,54.85,54.67,54.76,97600.0,35.3238,35.3238,35.2078,35.2658,97600.0
2007-07-26 14:40:00,54.76,54.84,54.71,54.72,65100.0,35.2658,35.3173,35.2336,35.24,65100.0
2007-07-26 14:45:00,54.72,54.8,54.68,54.72,111600.0,35.24,35.2916,35.2143,35.24,111600.0
2007-07-26 14:50:00,54.71,54.86,54.7,54.84,119400.0,35.2336,35.3302,35.2272,35.3173,119400.0
2007-07-26 14:55:00,54.84,54.98,54.77,54.83,204900.0,35.3173,35.4075,35.2722,35.3109,204900.0
2007-07-26 15:00:00,54.84,55.82,54.8,54.93,250700.0,35.3173,35.9485,35.2916,35.3753,250700.0
2007-07-26 15:05:00,54.94,54.98,54.8,54.87,223400.0,35.3817,35.4075,35.2916,35.3367,223400.0
2007-07-26 15:10:00,54.87,55.0,54.81,54.94,88800.0,35.3367,35.4204,35.298,35.3817,88800.0
2007-07-26 15:15:00,54.93,55.16,54.91,55.06,333800.0,35.3753,35.5234,35.3624,35.459,333800.0
2007-07-26 15:20:00,55.06,55.36,55.03,55.34,149200.0,35.459,35.6522,35.4397,35.6393,149200.0
2007-07-26 15:25:00,55.34,55.34,55.12,55.15,114000.0,35.6393,35.6393,35.4977,35.517,114000.0
2007-07-26 15:30:00,55.14,55.17,55.06,55.13,112600.0,35.5105,35.5299,35.459,35.5041,112600.0
2007-07-26 15:35:00,55.12,55.16,55.0,55.06,138600.0,35.4977,35.5234,35.4204,35.459,138600.0
2007-07-26 15:40:00,55.06,55.11,54.9,55.03,220600.0,35.459,35.4912,35.356,35.4397,220600.0
2007-07-26 15:45:00,55.02,55.24,55.02,55.24,168800.0,35.4333,35.5749,35.4333,35.5749,168800.0
2007-07-26 15:50:00,55.24,55.28,55.14,55.21,168100.0,35.5749,35.6007,35.5105,35.5556,168100.0
2007-07-26 15:55:00,55.2,55.2,55.05,55.13,168400.0,35.5492,35.5492,35.4526,35.5041,168400.0
2007-07-27 09:30:00,55.25,55.29,55.08,55.14,164500.0,35.5814,35.6071,35.4719,35.5105,164500.0
2007-07-27 09:35:00,55.12,55.17,55.0,55.02,93400.0,35.4977,35.5299,35.4204,35.4333,93400.0
2007-07-27 09:40:00,55.01,55.19,54.95,55.01,167200.0,35.4268,35.5427,35.3882,35.4268,167200.0
2007-07-27 09:45:00,55.0,55.08,54.95,54.96,111800.0,35.4204,35.4719,35.3882,35.3946,111800.0
2007-07-27 09:50:00,54.96,55.14,54.87,54.92,120000.0,35.3946,35.5105,35.3367,35.3689,120000.0
2007-07-27 09:55:00,54.91,55.15,54.89,55.0,129400.0,35.3624,35.517,35.3495,35.4204,129400.0
2007-07-27 10:00:00,55.0,55.0,54.75,54.86,133200.0,35.4204,35.4204,35.2594,35.3302,133200.0
2007-07-27 10:05:00,54.87,54.94,54.76,54.85,233800.0,35.3367,35.3817,35.2658,35.3238,233800.0
2007-07-27 10:10:00,54.84,54.86,54.79,54.86,54400.0,35.3173,35.3302,35.2851,35.3302,54400.0
2007-07-27 10:15:00,54.86,54.9,54.82,54.86,124100.0,35.3302,35.356,35.3045,35.3302,124100.0
2007-07-27 10:20:00,54.86,54.91,54.76,54.88,108900.0,35.3302,35.3624,35.2658,35.3431,108900.0
2007-07-27 10:25:00,54.89,54.93,54.79,54.93,119500.0,35.3495,35.3753,35.2851,35.3753,119500.0
2007-07-27 10:30:00,54.9,54.98,54.83,54.84,57500.0,35.356,35.4075,35.3109,35.3173,57500.0
2007-07-27 10:35:00,54.83,54.86,54.61,54.63,140600.0,35.3109,35.3302,35.1692,35.1821,140600.0
2007-07-27 10:40:00,54.65,54.81,54.63,54.76,120400.0,35.195,35.298,35.1821,35.2658,120400.0
2007-07-27 10:45:00,54.75,54.77,54.65,54.73,98700.0,35.2594,35.2722,35.195,35.2465,98700.0
2007-07-27 10:50:00,54.73,54.73,54.43,54.45,195600.0,35.2465,35.2465,35.0533,35.0662,195600.0
2007-07-27 10:55:00,54.44,54.5,54.26,54.34,100600.0,35.0597,35.0984,34.9438,34.9953,100600.0
2007-07-27 11:00:00,54.34,54.36,54.17,54.2,116300.0,34.9953,35.0082,34.8858,34.9052,116300.0
2007-07-27 11:05:00,54.21,54.3,54.16,54.28,108900.0,34.9116,34.9696,34.8794,34.9567,108900.0
2007-07-27 11:10:00,54.28,54.36,54.05,54.11,143200.0,34.9567,35.0082,34.8086,34.8472,143200.0
2007-07-27 11:15:00,54.12,54.15,54.02,54.1,56700.0,34.8536,34.873,34.7892,34.8408,56700.0
2007-07-27 11:20:00,54.09,54.13,53.91,53.97,118700.0,34.8343,34.8601,34.7184,34.757,118700.0
2007-07-27 11:25:00,53.98,54.09,53.93,54.0,95900.0,34.7635,34.8343,34.7313,34.7764,95900.0
2007-07-27 11:30:00,53.99,54.04,53.91,53.92,81900.0,34.7699,34.8021,34.7184,34.7248,81900.0
2007-07-27 11:35:00,53.92,53.94,53.61,53.67,174200.0,34.7248,34.7377,34.5252,34.5638,174200.0
2007-07-27 11:40:00,53.68,53.79,53.51,53.75,211800.0,34.5703,34.6411,34.4608,34.6154,211800.0
2007-07-27 11:45:00,53.76,53.77,53.66,53.68,44800.0,34.6218,34.6282,34.5574,34.5703,44800.0
2007-07-27 11:50:00,53.68,53.72,53.55,53.58,83900.0,34.5703,34.596,34.4866,34.5059,83900.0
2007-07-27 11:55:00,53.56,53.68,53.5,53.52,86100.0,34.493,34.5703,34.4544,34.4672,86100.0
2007-07-27 12:00:00,53.52,53.56,53.25,53.32,166100.0,34.4672,34.493,34.2934,34.3384,166100.0
2007-07-27 12:05:00,53.32,53.4,53.25,53.33,168200.0,34.3384,34.39,34.2934,34.3449,168200.0
2007-07-27 12:10:00,53.32,53.35,53.19,53.31,107400.0,34.3384,34.3578,34.2547,34.332,107400.0
2007-07-27 12:15:00,53.32,53.5,53.23,53.46,81600.0,34.3384,34.4544,34.2805,34.4286,81600.0
2007-07-27 12:20:00,53.47,53.5,53.41,53.47,74400.0,34.435,34.4544,34.3964,34.435,74400.0
2007-07-27 12:25:00,53.47,53.52,53.4,53.49,89100.0,34.435,34.4672,34.39,34.4479,89100.0
2007-07-27 12:30:00,53.48,53.55,53.38,53.38,134000.0,34.4415,34.4866,34.3771,34.3771,134000.0
2007-07-27 12:35:00,53.38,53.49,53.34,53.48,98100.0,34.3771,34.4479,34.3513,34.4415,98100.0
2007-07-27 12:40:00,53.49,53.7,53.49,53.67,100500.0,34.4479,34.5832,34.4479,34.5638,100500.0
2007-07-27 12:45:00,53.67,53.7,53.62,53.67,99600.0,34.5638,34.5832,34.5316,34.5638,99600.0
2007-07-27 12:50:00,53.64,53.75,53.62,53.67,111000.0,34.5445,34.6154,34.5316,34.5638,111000.0
2007-07-27 12:55:00,53.66,53.7,53.65,53.67,65800.0,34.5574,34.5832,34.551,34.5638,65800.0
2007-07-27 13:00:00,53.66,53.72,53.6,53.72,100500.0,34.5574,34.596,34.5188,34.596,100500.0
2007-07-27 13:05:00,53.72,53.87,53.72,53.81,133500.0,34.596,34.6926,34.596,34.654,133500.0
2007-07-27 13:10:00,53.82,53.82,53.71,53.71,110400.0,34.6604,34.6604,34.5896,34.5896,110400.0
2007-07-27 13:15:00,53.7,53.91,53.7,53.9,90400.0,34.5832,34.7184,34.5832,34.712,90400.0
2007-07-27 13:20:00,53.89,53.93,53.84,53.93,86500.0,34.7055,34.7313,34.6733,34.7313,86500.0
2007-07-27 13:25:00,53.93,53.94,53.88,53.9,64700.0,34.7313,34.7377,34.6991,34.712,64700.0
2007-07-27 13:30:00,53.91,53.93,53.75,53.8,102000.0,34.7184,34.7313,34.6154,34.6476,102000.0
2007-07-27 13:35:00,53.8,53.87,53.8,53.86,36700.0,34.6476,34.6926,34.6476,34.6862,36700.0
2007-07-27 13:40:00,53.86,53.93,53.78,53.81,80100.0,34.6862,34.7313,34.6347,34.654,80100.0
2007-07-27 13:45:00,53.8,53.93,53.78,53.9,113900.0,34.6476,34.7313,34.6347,34.712,113900.0
2007-07-27 13:50:00,53.9,53.92,53.8,53.87,187300.0,34.712,34.7248,34.6476,34.6926,187300.0
2007-07-27 13:55:00,53.88,54.03,53.87,53.96,96300.0,34.6991,34.7957,34.6926,34.7506,96300.0
2007-07-27 14:00:00,53.95,53.95,53.85,53.92,43700.0,34.7442,34.7442,34.6798,34.7248,43700.0
2007-07-27 14:05:00,53.92,53.95,53.85,53.88,169200.0,34.7248,34.7442,34.6798,34.6991,169200.0
2007-07-27 14:10:00,53.89,53.91,53.8,53.82,95400.0,34.7055,34.7184,34.6476,34.6604,95400.0
2007-07-27 14:15:00,53.83,53.87,53.8,53.84,81400.0,34.6669,34.6926,34.6476,34.6733,81400.0
2007-07-27 14:20:00,53.84,53.88,53.81,53.86,105600.0,34.6733,34.6991,34.654,34.6862,105600.0
2007-07-27 14:25:00,53.86,53.87,53.75,53.77,232800.0,34.6862,34.6926,34.6154,34.6282,232800.0
2007-07-27 14:30:00,53.78,53.84,53.76,53.79,83100.0,34.6347,34.6733,34.6218,34.6411,83100.0
2007-07-27 14:35:00,53.79,53.94,53.78,53.93,66200.0,34.6411,34.7377,34.6347,34.7313,66200.0
2007-07-27 14:40:00,53.93,54.15,53.91,54.09,86100.0,34.7313,34.873,34.7184,34.8343,86100.0
2007-07-27 14:45:00,54.09,54.27,54.09,54.19,93800.0,34.8343,34.9502,34.8343,34.8987,93800.0
2007-07-27 14:50:00,54.19,54.45,54.15,54.44,95300.0,34.8987,35.0662,34.873,35.0597,95300.0
2007-07-27 14:55:00,54.44,54.52,54.35,54.38,86500.0,35.0597,35.1112,35.0018,35.0211,86500.0
2007-07-27 15:00:00,54.37,54.41,54.28,54.31,78200.0,35.0146,35.0404,34.9567,34.976,78200.0
2007-07-27 15:05:00,54.31,54.35,54.2,54.21,89500.0,34.976,35.0018,34.9052,34.9116,89500.0
2007-07-27 15:10:00,54.2,54.22,54.09,54.19,102500.0,34.9052,34.918,34.8343,34.8987,102500.0
2007-07-27 15:15:00,54.19,54.2,54.09,54.17,122900.0,34.8987,34.9052,34.8343,34.8858,122900.0
2007-07-27 15:20:00,54.18,54.22,54.13,54.21,94100.0,34.8923,34.918,34.8601,34.9116,94100.0
2007-07-27 15:25:00,54.21,54.3,54.19,54.27,93700.0,34.9116,34.9696,34.8987,34.9502,93700.0
2007-07-27 15:30:00,54.27,54.28,54.18,54.24,99900.0,34.9502,34.9567,34.8923,34.9309,99900.0
2007-07-27 15:35:00,54.25,54.25,54.12,54.14,79800.0,34.9374,34.9374,34.8536,34.8665,79800.0
2007-07-27 15:40:00,54.14,54.15,53.97,53.97,130700.0,34.8665,34.873,34.757,34.757,130700.0
2007-07-27 15:45:00,53.97,53.97,53.72,53.73,154900.0,34.757,34.757,34.596,34.6025,154900.0
2007-07-27 15:50:00,53.74,53.81,53.6,53.61,211400.0,34.6089,34.654,34.5188,34.5252,211400.0
2007-07-27 15:55:00,53.62,53.63,53.51,53.51,255900.0,34.5316,34.5381,34.4608,34.4608,255900.0
2007-07-30 09:30:00,53.65,53.8,53.46,53.65,152200.0,34.551,34.6476,34.4286,34.551,152200.0
2007-07-30 09:35:00,53.6,53.65,53.37,53.5,98600.0,34.5188,34.551,34.3706,34.4544,98600.0
2007-07-30 09:40:00,53.52,53.6,53.37,53.45,82100.0,34.4672,34.5188,34.3706,34.4222,82100.0
2007-07-30 09:45:00,53.45,53.64,53.45,53.6,96300.0,34.4222,34.5445,34.4222,34.5188,96300.0
2007-07-30 09:50:00,53.58,53.59,53.28,53.29,95200.0,34.5059,34.5123,34.3127,34.3191,95200.0
2007-07-30 09:55:00,53.29,53.51,53.29,53.45,67900.0,34.3191,34.4608,34.3191,34.4222,67900.0
2007-07-30 10:00:00,53.46,53.65,53.46,53.62,61800.0,34.4286,34.551,34.4286,34.5316,61800.0
2007-07-30 10:05:00,53.64,53.73,53.59,53.63,204100.0,34.5445,34.6025,34.5123,34.5381,204100.0
2007-07-30 10:10:00,53.63,53.74,53.56,53.65,134100.0,34.5381,34.6089,34.493,34.551,134100.0
2007-07-30 10:15:00,53.65,53.69,53.58,53.58,58400.0,34.551,34.5767,34.5059,34.5059,58400.0
2007-07-30 10:20:00,53.59,53.62,53.44,53.54,247200.0,34.5123,34.5316,34.4157,34.4801,247200.0
2007-07-30 10:25:00,53.55,53.62,53.46,53.62,161600.0,34.4866,34.5316,34.4286,34.5316,161600.0
2007-07-30 10:30:00,53.62,53.65,53.54,53.62,57900.0,34.5316,34.551,34.4801,34.5316,57900.0
2007-07-30 10:35:00,53.64,53.65,53.49,53.49,158900.0,34.5445,34.551,34.4479,34.4479,158900.0
2007-07-30 10:40:00,53.48,53.54,53.37,53.44,126500.0,34.4415,34.4801,34.3706,34.4157,126500.0
2007-07-30 10:45:00,53.43,53.48,53.39,53.45,107500.0,34.4093,34.4415,34.3835,34.4222,107500.0
2007-07-30 10:50:00,53.47,53.55,53.39,53.55,179200.0,34.435,34.4866,34.3835,34.4866,179200.0
2007-07-30 10:55:00,53.53,53.55,53.44,53.44,65500.0,34.4737,34.4866,34.4157,34.4157,65500.0
2007-07-30 11:00:00,53.44,53.6,53.43,53.5,47600.0,34.4157,34.5188,34.4093,34.4544,47600.0
2007-07-30 11:05:00,53.49,53.57,53.44,53.48,92000.0,34.4479,34.4994,34.4157,34.4415,92000.0
2007-07-30 11:10:00,53.48,53.53,53.45,53.52,55700.0,34.4415,34.4737,34.4222,34.4672,55700.0
2007-07-30 11:15:00,53.51,53.55,53.49,53.52,30400.0,34.4608,34.4866,34.4479,34.4672,30400.0
2007-07-30 11:20:00,53.54,53.55,53.45,53.5,50900.0,34.4801,34.4866,34.4222,34.4544,50900.0
2007-07-30 11:25:00,53.5,53.55,53.41,53.54,102600.0,34.4544,34.4866,34.3964,34.4801,102600.0
2007-07-30 11:30:00,53.54,53.54,53.47,53.52,33600.0,34.4801,34.4801,34.435,34.4672,33600.0
2007-07-30 11:35:00,53.52,53.6,53.51,53.55,39300.0,34.4672,34.5188,34.4608,34.4866,39300.0
2007-07-30 11:40:00,53.56,53.57,53.45,53.51,39200.0,34.493,34.4994,34.4222,34.4608,39200.0
2007-07-30 11:45:00,53.52,53.64,53.5,53.61,47200.0,34.4672,34.5445,34.4544,34.5252,47200.0
2007-07-30 11:50:00,53.61,53.64,53.55,53.64,26500.0,34.5252,34.5445,34.4866,34.5445,26500.0
2007-07-30 11:55:00,53.64,53.7,53.61,53.63,26300.0,34.5445,34.5832,34.5252,34.5381,26300.0
2007-07-30 12:00:00,53.62,53.66,53.57,53.59,43400.0,34.5316,34.5574,34.4994,34.5123,43400.0
2007-07-30 12:05:00,53.58,53.68,53.58,53.58,20900.0,34.5059,34.5703,34.5059,34.5059,20900.0
2007-07-30 12:10:00,53.58,53.6,53.49,53.52,45500.0,34.5059,34.5188,34.4479,34.4672,45500.0
2007-07-30 12:15:00,53.51,53.59,53.49,53.59,41800.0,34.4608,34.5123,34.4479,34.5123,41800.0
2007-07-30 12:20:00,53.58,53.59,53.5,53.55,29100.0,34.5059,34.5123,34.4544,34.4866,29100.0
2007-07-30 12:25:00,53.55,53.58,53.53,53.54,13400.0,34.4866,34.5059,34.4737,34.4801,13400.0
2007-07-30 12:30:00,53.54,53.6,53.54,53.57,45700.0,34.4801,34.5188,34.4801,34.4994,45700.0
2007-07-30 12:35:00,53.56,53.6,53.54,53.6,29200.0,34.493,34.5188,34.4801,34.5188,29200.0
2007-07-30 12:40:00,53.6,53.66,53.57,53.58,70900.0,34.5188,34.5574,34.4994,34.5059,70900.0
2007-07-30 12:45:00,53.58,53.64,53.58,53.64,28300.0,34.5059,34.5445,34.5059,34.5445,28300.0
2007-07-30 12:50:00,53.64,53.8,53.64,53.75,40400.0,34.5445,34.6476,34.5445,34.6154,40400.0
2007-07-30 12:55:00,53.74,53.86,53.73,53.84,44900.0,34.6089,34.6862,34.6025,34.6733,44900.0
2007-07-30 13:00:00,53.83,53.86,53.77,53.79,83800.0,34.6669,34.6862,34.6282,34.6411,83800.0
2007-07-30 13:05:00,53.79,53.89,53.79,53.85,45900.0,34.6411,34.7055,34.6411,34.6798,45900.0
2007-07-30 13:10:00,53.85,53.86,53.79,53.79,25200.0,34.6798,34.6862,34.6411,34.6411,25200.0
2007-07-30 13:15:00,53.79,53.85,53.77,53.82,32600.0,34.6411,34.6798,34.6282,34.6604,32600.0
2007-07-30 13:20:00,53.82,53.87,53.82,53.86,37100.0,34.6604,34.6926,34.6604,34.6862,37100.0
2007-07-30 13:25:00,53.86,53.88,53.83,53.85,45100.0,34.6862,34.6991,34.6669,34.6798,45100.0
2007-07-30 13:30:00,53.85,53.87,53.81,53.83,67100.0,34.6798,34.6926,34.654,34.6669,67100.0
2007-07-30 13:35:00,53.82,53.87,53.82,53.84,25000.0,34.6604,34.6926,34.6604,34.6733,25000.0
2007-07-30 13:40:00,53.85,54.03,53.84,54.02,51700.0,34.6798,34.7957,34.6733,34.7892,51700.0
2007-07-30 13:45:00,54.03,54.1,54.0,54.08,101000.0,34.7957,34.8408,34.7764,34.8279,101000.0
2007-07-30 13:50:00,54.08,54.12,54.0,54.02,51500.0,34.8279,34.8536,34.7764,34.7892,51500.0
2007-07-30 13:55:00,54.02,54.06,53.98,54.05,54900.0,34.7892,34.815,34.7635,34.8086,54900.0
2007-07-30 14:00:00,54.05,54.16,54.02,54.16,53300.0,34.8086,34.8794,34.7892,34.8794,53300.0
2007-07-30 14:05:00,54.16,54.2,54.08,54.19,63500.0,34.8794,34.9052,34.8279,34.8987,63500.0
2007-07-30 14:10:00,54.2,54.22,54.14,54.22,52500.0,34.9052,34.918,34.8665,34.918,52500.0
2007-07-30 14:15:00,54.22,54.26,54.15,54.16,66900.0,34.918,34.9438,34.873,34.8794,66900.0
2007-07-30 14:20:00,54.15,54.24,54.1,54.16,78200.0,34.873,34.9309,34.8408,34.8794,78200.0
2007-07-30 14:25:00,54.16,54.17,54.08,54.16,76400.0,34.8794,34.8858,34.8279,34.8794,76400.0
2007-07-30 14:30:00,54.17,54.3,54.12,54.3,228600.0,34.8858,34.9696,34.8536,34.9696,228600.0
2007-07-30 14:35:00,54.3,54.4,54.27,54.38,112900.0,34.9696,35.034,34.9502,35.0211,112900.0
2007-07-30 14:40:00,54.38,54.55,54.37,54.44,112300.0,35.0211,35.1306,35.0146,35.0597,112300.0
2007-07-30 14:45:00,54.44,54.46,54.36,54.45,69400.0,35.0597,35.0726,35.0082,35.0662,69400.0
2007-07-30 14:50:00,54.45,54.49,54.39,54.48,61200.0,35.0662,35.0919,35.0275,35.0855,61200.0
2007-07-30 14:55:00,54.48,54.49,54.42,54.46,41800.0,35.0855,35.0919,35.0468,35.0726,41800.0
2007-07-30 15:00:00,54.46,54.59,54.42,54.58,92600.0,35.0726,35.1563,35.0468,35.1499,92600.0
2007-07-30 15:05:00,54.58,54.71,54.54,54.62,611600.0,35.1499,35.2336,35.1241,35.1756,611600.0
2007-07-30 15:10:00,54.61,54.65,54.55,54.57,70400.0,35.1692,35.195,35.1306,35.1434,70400.0
2007-07-30 15:15:00,54.57,54.58,54.47,54.47,57600.0,35.1434,35.1499,35.079,35.079,57600.0
2007-07-30 15:20:00,54.48,54.55,54.48,54.55,55000.0,35.0855,35.1306,35.0855,35.1306,55000.0
2007-07-30 15:25:00,54.55,54.58,54.5,54.51,70800.0,35.1306,35.1499,35.0984,35.1048,70800.0
2007-07-30 15:30:00,54.52,54.52,54.48,54.52,52800.0,35.1112,35.1112,35.0855,35.1112,52800.0
2007-07-30 15:35:00,54.52,54.54,54.44,54.48,242500.0,35.1112,35.1241,35.0597,35.0855,242500.0
2007-07-30 15:40:00,54.48,54.54,54.36,54.41,124600.0,35.0855,35.1241,35.0082,35.0404,124600.0
2007-07-30 15:45:00,54.42,54.43,54.35,54.36,85100.0,35.0468,35.0533,35.0018,35.0082,85100.0
2007-07-30 15:50:00,54.36,54.38,54.2,54.27,85600.0,35.0082,35.0211,34.9052,34.9502,85600.0
2007-07-30 15:55:00,54.28,54.36,54.27,54.34,274700.0,34.9567,35.0082,34.9502,34.9953,274700.0
2007-07-31 09:30:00,55.01,55.64,54.97,55.2,558500.0,35.4268,35.8325,35.4011,35.5492,558500.0
2007-07-31 09:35:00,55.21,55.21,54.94,55.08,117300.0,35.5556,35.5556,35.3817,35.4719,117300.0
2007-07-31 09:40:00,55.09,55.1,54.91,54.92,96800.0,35.4783,35.4848,35.3624,35.3689,96800.0
2007-07-31 09:45:00,54.91,55.01,54.82,54.84,74100.0,35.3624,35.4268,35.3045,35.3173,74100.0
2007-07-31 09:50:00,54.84,54.93,54.68,54.7,92300.0,35.3173,35.3753,35.2143,35.2272,92300.0
2007-07-31 09:55:00,54.7,54.78,54.6,54.73,74800.0,35.2272,35.2787,35.1628,35.2465,74800.0
2007-07-31 10:00:00,54.73,55.01,54.73,54.93,101000.0,35.2465,35.4268,35.2465,35.3753,101000.0
2007-07-31 10:05:00,54.93,54.93,54.86,54.9,58600.0,35.3753,35.3753,35.3302,35.356,58600.0
2007-07-31 10:10:00,54.9,54.91,54.74,54.75,35100.0,35.356,35.3624,35.2529,35.2594,35100.0
2007-07-31 10:15:00,54.73,54.77,54.58,54.64,49500.0,35.2465,35.2722,35.1499,35.1885,49500.0
2007-07-31 10:20:00,54.63,54.64,54.49,54.49,71500.0,35.1821,35.1885,35.0919,35.0919,71500.0
2007-07-31 10:25:00,54.5,54.5,54.26,54.26,60300.0,35.0984,35.0984,34.9438,34.9438,60300.0
2007-07-31 10:30:00,54.26,54.42,54.26,54.42,104800.0,34.9438,35.0468,34.9438,35.0468,104800.0
2007-07-31 10:35:00,54.42,54.43,54.34,54.36,68800.0,35.0468,35.0533,34.9953,35.0082,68800.0
2007-07-31 10:40:00,54.35,54.42,54.34,54.37,71300.0,35.0018,35.0468,34.9953,35.0146,71300.0
2007-07-31 10:45:00,54.38,54.38,54.05,54.07,75200.0,35.0211,35.0211,34.8086,34.8214,75200.0
2007-07-31 10:50:00,54.07,54.14,54.05,54.1,90600.0,34.8214,34.8665,34.8086,34.8408,90600.0
2007-07-31 10:55:00,54.13,54.18,54.11,54.13,48300.0,34.8601,34.8923,34.8472,34.8601,48300.0
2007-07-31 11:00:00,54.13,54.18,53.97,54.14,111500.0,34.8601,34.8923,34.757,34.8665,111500.0
2007-07-31 11:05:00,54.14,54.21,54.08,54.15,83500.0,34.8665,34.9116,34.8279,34.873,83500.0
2007-07-31 11:10:00,54.15,54.2,54.12,54.18,78200.0,34.873,34.9052,34.8536,34.8923,78200.0
2007-07-31 11:15:00,54.18,54.36,54.18,54.35,89100.0,34.8923,35.0082,34.8923,35.0018,89100.0
2007-07-31 11:20:00,54.36,54.39,54.2,54.23,71200.0,35.0082,35.0275,34.9052,34.9245,71200.0
2007-07-31 11:25:00,54.23,54.26,54.15,54.25,92000.0,34.9245,34.9438,34.873,34.9374,92000.0
2007-07-31 11:30:00,54.24,54.31,54.22,54.28,155100.0,34.9309,34.976,34.918,34.9567,155100.0
2007-07-31 11:35:00,54.29,54.38,54.27,54.29,56100.0,34.9631,35.0211,34.9502,34.9631,56100.0
2007-07-31 11:40:00,54.29,54.29,54.15,54.19,57900.0,34.9631,34.9631,34.873,34.8987,57900.0
2007-07-31 11:45:00,54.19,54.29,54.16,54.28,75700.0,34.8987,34.9631,34.8794,34.9567,75700.0
2007-07-31 11:50:00,54.29,54.34,54.2,54.24,57100.0,34.9631,34.9953,34.9052,34.9309,57100.0
2007-07-31 11:55:00,54.24,54.26,54.2,54.23,28200.0,34.9309,34.9438,34.9052,34.9245,28200.0
2007-07-31 12:00:00,54.23,54.3,54.2,54.26,34000.0,34.9245,34.9696,34.9052,34.9438,34000.0
2007-07-31 12:05:00,54.25,54.29,54.25,54.28,17400.0,34.9374,34.9631,34.9374,34.9567,17400.0
2007-07-31 12:10:00,54.27,54.32,54.13,54.25,124400.0,34.9502,34.9824,34.8601,34.9374,124400.0
2007-07-31 12:15:00,54.24,54.26,54.21,54.21,25200.0,34.9309,34.9438,34.9116,34.9116,25200.0
2007-07-31 12:20:00,54.2,54.22,54.11,54.14,59600.0,34.9052,34.918,34.8472,34.8665,59600.0
2007-07-31 12:25:00,54.13,54.22,54.13,54.22,52300.0,34.8601,34.918,34.8601,34.918,52300.0
2007-07-31 12:30:00,54.23,54.32,54.23,54.28,72500.0,34.9245,34.9824,34.9245,34.9567,72500.0
2007-07-31 12:35:00,54.28,54.3,54.21,54.22,139400.0,34.9567,34.9696,34.9116,34.918,139400.0
2007-07-31 12:40:00,54.23,54.32,54.21,54.3,35600.0,34.9245,34.9824,34.9116,34.9696,35600.0
2007-07-31 12:45:00,54.29,54.38,54.29,54.34,49800.0,34.9631,35.0211,34.9631,34.9953,49800.0
2007-07-31 12:50:00,54.35,54.36,54.26,54.28,153400.0,35.0018,35.0082,34.9438,34.9567,153400.0
2007-07-31 12:55:00,54.27,54.33,54.27,54.33,93500.0,34.9502,34.9889,34.9502,34.9889,93500.0
2007-07-31 13:00:00,54.32,54.33,54.3,54.32,15800.0,34.9824,34.9889,34.9696,34.9824,15800.0
2007-07-31 13:05:00,54.33,54.35,54.26,54.31,23700.0,34.9889,35.0018,34.9438,34.976,23700.0
2007-07-31 13:10:00,54.3,54.4,54.29,54.32,65200.0,34.9696,35.034,34.9631,34.9824,65200.0
2007-07-31 13:15:00,54.31,54.33,54.2,54.21,60200.0,34.976,34.9889,34.9052,34.9116,60200.0
2007-07-31 13:20:00,54.21,54.27,54.19,54.22,56400.0,34.9116,34.9502,34.8987,34.918,56400.0
2007-07-31 13:25:00,54.21,54.22,54.11,54.14,52400.0,34.9116,34.918,34.8472,34.8665,52400.0
2007-07-31 13:30:00,54.13,54.19,54.07,54.16,48200.0,34.8601,34.8987,34.8214,34.8794,48200.0
2007-07-31 13:35:00,54.16,54.16,54.1,54.12,21800.0,34.8794,34.8794,34.8408,34.8536,21800.0
2007-07-31 13:40:00,54.11,54.11,54.02,54.09,42700.0,34.8472,34.8472,34.7892,34.8343,42700.0
2007-07-31 13:45:00,54.09,54.14,54.06,54.14,42500.0,34.8343,34.8665,34.815,34.8665,42500.0
2007-07-31 13:50:00,54.12,54.14,54.04,54.09,69900.0,34.8536,34.8665,34.8021,34.8343,69900.0
2007-07-31 13:55:00,54.1,54.15,54.07,54.13,48500.0,34.8408,34.873,34.8214,34.8601,48500.0
2007-07-31 14:00:00,54.13,54.19,54.12,54.15,42500.0,34.8601,34.8987,34.8536,34.873,42500.0
2007-07-31 14:05:00,54.15,54.16,54.1,54.11,27900.0,34.873,34.8794,34.8408,34.8472,27900.0
2007-07-31 14:10:00,54.1,54.13,54.03,54.09,51500.0,34.8408,34.8601,34.7957,34.8343,51500.0
2007-07-31 14:15:00,54.09,54.15,54.07,54.1,53700.0,34.8343,34.873,34.8214,34.8408,53700.0
2007-07-31 14:20:00,54.09,54.11,53.91,53.95,73500.0,34.8343,34.8472,34.7184,34.7442,73500.0
2007-07-31 14:25:00,53.95,54.0,53.89,53.9,86700.0,34.7442,34.7764,34.7055,34.712,86700.0
2007-07-31 14:30:00,53.89,53.92,53.81,53.91,278600.0,34.7055,34.7248,34.654,34.7184,278600.0
2007-07-31 14:35:00,53.9,53.92,53.7,53.74,114600.0,34.712,34.7248,34.5832,34.6089,114600.0
2007-07-31 14:40:00,53.75,53.82,53.73,53.77,56600.0,34.6154,34.6604,34.6025,34.6282,56600.0
2007-07-31 14:45:00,53.78,53.79,53.61,53.74,118000.0,34.6347,34.6411,34.5252,34.6089,118000.0
2007-07-31 14:50:00,53.75,53.82,53.62,53.82,104600.0,34.6154,34.6604,34.5316,34.6604,104600.0
2007-07-31 14:55:00,53.82,53.89,53.76,53.8,95900.0,34.6604,34.7055,34.6218,34.6476,95900.0
2007-07-31 15:00:00,53.79,54.01,53.78,53.89,96100.0,34.6411,34.7828,34.6347,34.7055,96100.0
2007-07-31 15:05:00,53.89,53.9,53.8,53.84,171300.0,34.7055,34.712,34.6476,34.6733,171300.0
2007-07-31 15:10:00,53.85,53.85,53.73,53.75,95100.0,34.6798,34.6798,34.6025,34.6154,95100.0
2007-07-31 15:15:00,53.75,53.8,53.65,53.74,111700.0,34.6154,34.6476,34.551,34.6089,111700.0
2007-07-31 15:20:00,53.73,53.84,53.7,53.79,192600.0,34.6025,34.6733,34.5832,34.6411,192600.0
2007-07-31 15:25:00,53.78,53.78,53.65,53.65,62000.0,34.6347,34.6347,34.551,34.551,62000.0
2007-07-31 15:30:00,53.66,53.75,53.59,53.63,145100.0,34.5574,34.6154,34.5123,34.5381,145100.0
2007-07-31 15:35:00,53.64,53.68,53.56,53.58,220700.0,34.5445,34.5703,34.493,34.5059,220700.0
2007-07-31 15:40:00,53.59,53.64,53.37,53.41,185900.0,34.5123,34.5445,34.3706,34.3964,185900.0
2007-07-31 15:45:00,53.41,53.42,53.07,53.17,203200.0,34.3964,34.4028,34.1774,34.2418,203200.0
2007-07-31 15:50:00,53.17,53.43,53.15,53.23,341000.0,34.2418,34.4093,34.229,34.2805,341000.0
2007-07-31 15:55:00,53.23,53.26,53.09,53.1,670300.0,34.2805,34.2998,34.1903,34.1968,670300.0
2007-08-01 09:30:00,53.0,53.25,53.0,53.13,95300.0,34.1324,34.2934,34.1324,34.2161,95300.0
2007-08-01 09:35:00,53.14,53.33,53.09,53.16,57300.0,34.2225,34.3449,34.1903,34.2354,57300.0
2007-08-01 09:40:00,53.14,53.27,53.0,53.0,59300.0,34.2225,34.3062,34.1324,34.1324,59300.0
2007-08-01 09:45:00,52.99,53.04,52.61,52.69,95100.0,34.1259,34.1581,33.8812,33.9327,95100.0
2007-08-01 09:50:00,52.68,52.85,52.68,52.79,139800.0,33.9263,34.0358,33.9263,33.9971,139800.0
2007-08-01 09:55:00,52.79,52.8,52.59,52.61,143100.0,33.9971,34.0036,33.8683,33.8812,143100.0
2007-08-01 10:00:00,52.61,52.74,52.56,52.63,165300.0,33.8812,33.9649,33.849,33.8941,165300.0
2007-08-01 10:05:00,52.64,52.7,52.52,52.58,169600.0,33.9005,33.9392,33.8232,33.8619,169600.0
2007-08-01 10:10:00,52.58,52.68,52.53,52.6,172200.0,33.8619,33.9263,33.8297,33.8748,172200.0
2007-08-01 10:15:00,52.6,52.69,52.55,52.62,143800.0,33.8748,33.9327,33.8426,33.8876,143800.0
2007-08-01 10:20:00,52.62,52.68,52.5,52.54,108900.0,33.8876,33.9263,33.8104,33.8361,108900.0
2007-08-01 10:25:00,52.55,52.6,52.28,52.31,159100.0,33.8426,33.8748,33.6687,33.688,159100.0
2007-08-01 10:30:00,52.3,52.31,52.05,52.06,224800.0,33.6816,33.688,33.5206,33.527,224800.0
2007-08-01 10:35:00,52.05,52.13,51.92,51.95,267000.0,33.5206,33.5721,33.4368,33.4562,267000.0
2007-08-01 10:40:00,51.95,51.98,51.67,51.82,198400.0,33.4562,33.4755,33.2758,33.3724,198400.0
2007-08-01 10:45:00,51.83,51.83,51.41,51.42,246300.0,33.3789,33.3789,33.1084,33.1148,246300.0
2007-08-01 10:50:00,51.41,51.7,51.41,51.57,213500.0,33.1084,33.2951,33.1084,33.2114,213500.0
2007-08-01 10:55:00,51.57,51.64,51.4,51.43,82200.0,33.2114,33.2565,33.1019,33.1213,82200.0
2007-08-01 11:00:00,51.4,51.41,51.15,51.25,146900.0,33.1019,33.1084,32.9409,33.0053,146900.0
2007-08-01 11:05:00,51.25,51.39,51.24,51.34,146900.0,33.0053,33.0955,32.9989,33.0633,146900.0
2007-08-01 11:10:00,51.34,51.63,51.34,51.55,160000.0,33.0633,33.2501,33.0633,33.1985,160000.0
2007-08-01 11:15:00,51.56,52.05,51.51,52.0,111400.0,33.205,33.5206,33.1728,33.4884,111400.0
2007-08-01 11:20:00,52.0,52.13,51.96,52.05,70900.0,33.4884,33.5721,33.4626,33.5206,70900.0
2007-08-01 11:25:00,52.06,52.14,51.98,51.98,82300.0,33.527,33.5785,33.4755,33.4755,82300.0
2007-08-01 11:30:00,52.0,52.2,52.0,52.19,65800.0,33.4884,33.6172,33.4884,33.6107,65800.0
2007-08-01 11:35:00,52.2,52.29,52.15,52.27,73500.0,33.6172,33.6751,33.585,33.6622,73500.0
2007-08-01 11:40:00,52.27,52.31,52.21,52.28,65000.0,33.6622,33.688,33.6236,33.6687,65000.0
2007-08-01 11:45:00,52.27,52.27,52.14,52.17,55600.0,33.6622,33.6622,33.5785,33.5978,55600.0
2007-08-01 11:50:00,52.16,52.17,52.07,52.16,57400.0,33.5914,33.5978,33.5334,33.5914,57400.0
2007-08-01 11:55:00,52.17,52.45,52.17,52.43,67700.0,33.5978,33.7782,33.5978,33.7653,67700.0
2007-08-01 12:00:00,52.42,52.48,52.26,52.26,54900.0,33.7588,33.7975,33.6558,33.6558,54900.0
2007-08-01 12:05:00,52.26,52.38,52.19,52.38,52200.0,33.6558,33.7331,33.6107,33.7331,52200.0
2007-08-01 12:10:00,52.39,52.58,52.35,52.56,87700.0,33.7395,33.8619,33.7138,33.849,87700.0
2007-08-01 12:15:00,52.56,52.89,52.53,52.83,90000.0,33.849,34.0615,33.8297,34.0229,90000.0
2007-08-01 12:20:00,52.83,52.84,52.7,52.74,53200.0,34.0229,34.0293,33.9392,33.9649,53200.0
2007-08-01 12:25:00,52.74,52.87,52.72,52.87,41300.0,33.9649,34.0486,33.952,34.0486,41300.0
2007-08-01 12:30:00,52.88,52.95,52.82,52.91,90500.0,34.0551,34.1002,34.0164,34.0744,90500.0
2007-08-01 12:35:00,52.91,53.0,52.91,52.96,70000.0,34.0744,34.1324,34.0744,34.1066,70000.0
2007-08-01 12:40:00,52.95,52.97,52.79,52.8,60200.0,34.1002,34.113,33.9971,34.0036,60200.0
2007-08-01 12:45:00,52.8,52.92,52.8,52.89,67100.0,34.0036,34.0808,34.0036,34.0615,67100.0
2007-08-01 12:50:00,52.9,52.92,52.76,52.83,85100.0,34.068,34.0808,33.9778,34.0229,85100.0
2007-08-01 12:55:00,52.83,52.86,52.83,52.84,31000.0,34.0229,34.0422,34.0229,34.0293,31000.0
2007-08-01 13:00:00,52.84,52.84,52.66,52.69,68000.0,34.0293,34.0293,33.9134,33.9327,68000.0
2007-08-01 13:05:00,52.7,52.77,52.66,52.68,88600.0,33.9392,33.9842,33.9134,33.9263,88600.0
2007-08-01 13:10:00,52.69,52.76,52.68,52.72,40300.0,33.9327,33.9778,33.9263,33.952,40300.0
2007-08-01 13:15:00,52.72,52.76,52.6,52.67,81100.0,33.952,33.9778,33.8748,33.9198,81100.0
2007-08-01 13:20:00,52.67,52.75,52.57,52.67,116100.0,33.9198,33.9714,33.8554,33.9198,116100.0
2007-08-01 13:25:00,52.66,52.73,52.55,52.59,92800.0,33.9134,33.9585,33.8426,33.8683,92800.0
2007-08-01 13:30:00,52.57,52.71,52.57,52.69,96700.0,33.8554,33.9456,33.8554,33.9327,96700.0
2007-08-01 13:35:00,52.7,52.7,52.57,52.63,62500.0,33.9392,33.9392,33.8554,33.8941,62500.0
2007-08-01 13:40:00,52.63,52.82,52.6,52.6,70600.0,33.8941,34.0164,33.8748,33.8748,70600.0
2007-08-01 13:45:00,52.59,52.64,52.48,52.57,58100.0,33.8683,33.9005,33.7975,33.8554,58100.0
2007-08-01 13:50:00,52.57,52.7,52.53,52.68,43000.0,33.8554,33.9392,33.8297,33.9263,43000.0
2007-08-01 13:55:00,52.68,52.75,52.58,52.66,52600.0,33.9263,33.9714,33.8619,33.9134,52600.0
2007-08-01 14:00:00,52.64,52.73,52.57,52.72,49100.0,33.9005,33.9585,33.8554,33.952,49100.0
2007-08-01 14:05:00,52.73,52.83,52.66,52.74,50700.0,33.9585,34.0229,33.9134,33.9649,50700.0
2007-08-01 14:10:00,52.74,52.8,52.67,52.72,62100.0,33.9649,34.0036,33.9198,33.952,62100.0
2007-08-01 14:15:00,52.71,52.75,52.6,52.67,55600.0,33.9456,33.9714,33.8748,33.9198,55600.0
2007-08-01 14:20:00,52.67,52.78,52.67,52.75,49400.0,33.9198,33.9907,33.9198,33.9714,49400.0
2007-08-01 14:25:00,52.75,52.79,52.67,52.72,67100.0,33.9714,33.9971,33.9198,33.952,67100.0
2007-08-01 14:30:00,52.73,52.89,52.71,52.8,76900.0,33.9585,34.0615,33.9456,34.0036,76900.0
2007-08-01 14:35:00,52.8,52.82,52.65,52.66,75400.0,34.0036,34.0164,33.907,33.9134,75400.0
2007-08-01 14:40:00,52.67,52.74,52.52,52.52,54500.0,33.9198,33.9649,33.8232,33.8232,54500.0
2007-08-01 14:45:00,52.52,52.67,52.51,52.62,89900.0,33.8232,33.9198,33.8168,33.8876,89900.0
2007-08-01 14:50:00,52.63,52.7,52.58,52.63,53000.0,33.8941,33.9392,33.8619,33.8941,53000.0
2007-08-01 14:55:00,52.64,52.65,52.4,52.58,105500.0,33.9005,33.907,33.746,33.8619,105500.0
2007-08-01 15:00:00,52.58,52.62,52.49,52.53,108600.0,33.8619,33.8876,33.8039,33.8297,108600.0
2007-08-01 15:05:00,52.54,52.56,52.46,52.5,152500.0,33.8361,33.849,33.7846,33.8104,152500.0
2007-08-01 15:10:00,52.51,52.63,52.41,52.61,95600.0,33.8168,33.8941,33.7524,33.8812,95600.0
2007-08-01 15:15:00,52.61,52.62,52.46,52.49,61600.0,33.8812,33.8876,33.7846,33.8039,61600.0
2007-08-01 15:20:00,52.51,52.55,52.48,52.5,57800.0,33.8168,33.8426,33.7975,33.8104,57800.0
2007-08-01 15:25:00,52.5,52.76,52.45,52.7,94100.0,33.8104,33.9778,33.7782,33.9392,94100.0
2007-08-01 15:30:00,52.7,52.79,52.64,52.65,160600.0,33.9392,33.9971,33.9005,33.907,160600.0
2007-08-01 15:35:00,52.65,52.9,52.64,52.9,113700.0,33.907,34.068,33.9005,34.068,113700.0
2007-08-01 15:40:00,52.89,53.19,52.85,53.16,159200.0,34.0615,34.2547,34.0358,34.2354,159200.0
2007-08-01 15:45:00,53.17,53.18,53.04,53.15,169600.0,34.2418,34.2483,34.1581,34.229,169600.0
2007-08-01 15:50:00,53.16,53.49,53.15,53.48,194400.0,34.2354,34.4479,34.229,34.4415,194400.0
2007-08-01 15:55:00,53.48,53.7,53.45,53.54,248500.0,34.4415,34.5832,34.4222,34.4801,248500.0
2007-08-02 09:30:00,54.5,55.37,53.89,54.52,198400.0,35.0984,35.6587,34.7055,35.1112,198400.0
2007-08-02 09:35:00,54.53,54.58,54.33,54.5,171700.0,35.1177,35.1499,34.9889,35.0984,171700.0
2007-08-02 09:40:00,54.47,54.78,54.45,54.65,171900.0,35.079,35.2787,35.0662,35.195,171900.0
2007-08-02 09:45:00,54.64,54.77,54.6,54.73,131600.0,35.1885,35.2722,35.1628,35.2465,131600.0
2007-08-02 09:50:00,54.73,54.85,54.6,54.8,118400.0,35.2465,35.3238,35.1628,35.2916,118400.0
2007-08-02 09:55:00,54.78,54.87,54.71,54.84,101500.0,35.2787,35.3367,35.2336,35.3173,101500.0
2007-08-02 10:00:00,54.8,54.85,54.43,54.44,99900.0,35.2916,35.3238,35.0533,35.0597,99900.0
2007-08-02 10:05:00,54.43,54.46,54.0,54.17,103800.0,35.0533,35.0726,34.7764,34.8858,103800.0
2007-08-02 10:10:00,54.17,54.25,54.05,54.14,58400.0,34.8858,34.9374,34.8086,34.8665,58400.0
2007-08-02 10:15:00,54.14,54.23,54.0,54.0,89200.0,34.8665,34.9245,34.7764,34.7764,89200.0
2007-08-02 10:20:00,53.99,54.17,53.98,54.04,60100.0,34.7699,34.8858,34.7635,34.8021,60100.0
2007-08-02 10:25:00,54.02,54.06,53.93,54.01,104400.0,34.7892,34.815,34.7313,34.7828,104400.0
2007-08-02 10:30:00,54.0,54.11,53.93,54.05,85300.0,34.7764,34.8472,34.7313,34.8086,85300.0
2007-08-02 10:35:00,54.03,54.15,54.02,54.06,47400.0,34.7957,34.873,34.7892,34.815,47400.0
2007-08-02 10:40:00,54.07,54.08,53.95,53.99,45700.0,34.8214,34.8279,34.7442,34.7699,45700.0
2007-08-02 10:45:00,53.98,53.98,53.83,53.86,42500.0,34.7635,34.7635,34.6669,34.6862,42500.0
2007-08-02 10:50:00,53.87,53.87,53.76,53.8,48800.0,34.6926,34.6926,34.6218,34.6476,48800.0
2007-08-02 10:55:00,53.79,53.79,53.65,53.66,82100.0,34.6411,34.6411,34.551,34.5574,82100.0
2007-08-02 11:00:00,53.66,53.66,53.47,53.52,66000.0,34.5574,34.5574,34.435,34.4672,66000.0
2007-08-02 11:05:00,53.51,53.55,53.44,53.44,73100.0,34.4608,34.4866,34.4157,34.4157,73100.0
2007-08-02 11:10:00,53.44,53.49,53.37,53.39,57600.0,34.4157,34.4479,34.3706,34.3835,57600.0
2007-08-02 11:15:00,53.39,53.39,53.25,53.27,63100.0,34.3835,34.3835,34.2934,34.3062,63100.0
2007-08-02 11:20:00,53.25,53.35,53.22,53.29,110200.0,34.2934,34.3578,34.274,34.3191,110200.0
2007-08-02 11:25:00,53.28,53.34,53.24,53.3,50900.0,34.3127,34.3513,34.2869,34.3256,50900.0
2007-08-02 11:30:00,53.31,53.48,53.31,53.47,53800.0,34.332,34.4415,34.332,34.435,53800.0
2007-08-02 11:35:00,53.48,53.53,53.4,53.45,71700.0,34.4415,34.4737,34.39,34.4222,71700.0
2007-08-02 11:40:00,53.45,53.47,53.35,53.36,30900.0,34.4222,34.435,34.3578,34.3642,30900.0
2007-08-02 11:45:00,53.36,53.38,53.26,53.33,87000.0,34.3642,34.3771,34.2998,34.3449,87000.0
2007-08-02 11:50:00,53.34,53.47,53.34,53.43,27300.0,34.3513,34.435,34.3513,34.4093,27300.0
2007-08-02 11:55:00,53.44,53.63,53.44,53.63,57500.0,34.4157,34.5381,34.4157,34.5381,57500.0
2007-08-02 12:00:00,53.64,53.65,53.56,53.58,42400.0,34.5445,34.551,34.493,34.5059,42400.0
2007-08-02 12:05:00,53.56,53.65,53.54,53.62,37400.0,34.493,34.551,34.4801,34.5316,37400.0
2007-08-02 12:10:00,53.62,53.73,53.6,53.72,52500.0,34.5316,34.6025,34.5188,34.596,52500.0
2007-08-02 12:15:00,53.73,53.83,53.68,53.79,107700.0,34.6025,34.6669,34.5703,34.6411,107700.0
2007-08-02 12:20:00,53.8,53.84,53.8,53.82,37800.0,34.6476,34.6733,34.6476,34.6604,37800.0
2007-08-02 12:25:00,53.82,53.85,53.78,53.81,38600.0,34.6604,34.6798,34.6347,34.654,38600.0
2007-08-02 12:30:00,53.81,53.83,53.75,53.78,37700.0,34.654,34.6669,34.6154,34.6347,37700.0
2007-08-02 12:35:00,53.78,53.8,53.75,53.79,30800.0,34.6347,34.6476,34.6154,34.6411,30800.0
2007-08-02 12:40:00,53.78,53.8,53.76,53.79,41500.0,34.6347,34.6476,34.6218,34.6411,41500.0
2007-08-02 12:45:00,53.79,53.86,53.76,53.83,42400.0,34.6411,34.6862,34.6218,34.6669,42400.0
2007-08-02 12:50:00,53.81,53.85,53.79,53.85,30200.0,34.654,34.6798,34.6411,34.6798,30200.0
2007-08-02 12:55:00,53.84,53.85,53.79,53.79,35600.0,34.6733,34.6798,34.6411,34.6411,35600.0
2007-08-02 13:00:00,53.79,53.82,53.71,53.73,60200.0,34.6411,34.6604,34.5896,34.6025,60200.0
2007-08-02 13:05:00,53.73,53.74,53.6,53.68,101700.0,34.6025,34.6089,34.5188,34.5703,101700.0
2007-08-02 13:10:00,53.69,53.74,53.67,53.69,58400.0,34.5767,34.6089,34.5638,34.5767,58400.0
2007-08-02 13:15:00,53.68,53.7,53.53,53.65,95500.0,34.5703,34.5832,34.4737,34.551,95500.0
2007-08-02 13:20:00,53.64,53.65,53.56,53.56,82400.0,34.5445,34.551,34.493,34.493,82400.0
2007-08-02 13:25:00,53.55,53.65,53.53,53.65,68600.0,34.4866,34.551,34.4737,34.551,68600.0
2007-08-02 13:30:00,53.64,53.83,53.6,53.81,90100.0,34.5445,34.6669,34.5188,34.654,90100.0
2007-08-02 13:35:00,53.81,53.83,53.6,53.6,104700.0,34.654,34.6669,34.5188,34.5188,104700.0
2007-08-02 13:40:00,53.6,53.64,53.55,53.6,48500.0,34.5188,34.5445,34.4866,34.5188,48500.0
2007-08-02 13:45:00,53.59,53.62,53.5,53.5,85900.0,34.5123,34.5316,34.4544,34.4544,85900.0
2007-08-02 13:50:00,53.49,53.57,53.47,53.56,89100.0,34.4479,34.4994,34.435,34.493,89100.0
2007-08-02 13:55:00,53.55,53.57,53.53,53.54,59700.0,34.4866,34.4994,34.4737,34.4801,59700.0
2007-08-02 14:00:00,53.54,53.64,53.54,53.62,83200.0,34.4801,34.5445,34.4801,34.5316,83200.0
2007-08-02 14:05:00,53.62,53.67,53.6,53.66,59800.0,34.5316,34.5638,34.5188,34.5574,59800.0
2007-08-02 14:10:00,53.65,53.67,53.55,53.61,60400.0,34.551,34.5638,34.4866,34.5252,60400.0
2007-08-02 14:15:00,53.62,53.62,53.51,53.58,52200.0,34.5316,34.5316,34.4608,34.5059,52200.0
2007-08-02 14:20:00,53.58,53.6,53.52,53.52,28300.0,34.5059,34.5188,34.4672,34.4672,28300.0
2007-08-02 14:25:00,53.51,53.55,53.46,53.5,71600.0,34.4608,34.4866,34.4286,34.4544,71600.0
2007-08-02 14:30:00,53.52,53.6,53.47,53.47,61800.0,34.4672,34.5188,34.435,34.435,61800.0
2007-08-02 14:35:00,53.47,53.51,53.43,53.46,116800.0,34.435,34.4608,34.4093,34.4286,116800.0
2007-08-02 14:40:00,53.46,53.56,53.45,53.53,73400.0,34.4286,34.493,34.4222,34.4737,73400.0
2007-08-02 14:45:00,53.53,53.55,53.45,53.53,77700.0,34.4737,34.4866,34.4222,34.4737,77700.0
2007-08-02 14:50:00,53.53,53.58,53.48,53.49,37600.0,34.4737,34.5059,34.4415,34.4479,37600.0
2007-08-02 14:55:00,53.49,53.49,53.39,53.47,75700.0,34.4479,34.4479,34.3835,34.435,75700.0
2007-08-02 15:00:00,53.47,53.6,53.45,53.6,95000.0,34.435,34.5188,34.4222,34.5188,95000.0
2007-08-02 15:05:00,53.59,53.69,53.56,53.66,58900.0,34.5123,34.5767,34.493,34.5574,58900.0
2007-08-02 15:10:00,53.67,53.69,53.6,53.64,58100.0,34.5638,34.5767,34.5188,34.5445,58100.0
2007-08-02 15:15:00,53.64,53.7,53.6,53.62,54100.0,34.5445,34.5832,34.5188,34.5316,54100.0
2007-08-02 15:20:00,53.63,53.74,53.63,53.72,73500.0,34.5381,34.6089,34.5381,34.596,73500.0
2007-08-02 15:25:00,53.73,54.07,53.7,54.05,99300.0,34.6025,34.8214,34.5832,34.8086,99300.0
2007-08-02 15:30:00,54.05,54.07,53.8,53.84,133100.0,34.8086,34.8214,34.6476,34.6733,133100.0
2007-08-02 15:35:00,53.84,53.87,53.68,53.72,95000.0,34.6733,34.6926,34.5703,34.596,95000.0
2007-08-02 15:40:00,53.72,53.78,53.71,53.75,86100.0,34.596,34.6347,34.5896,34.6154,86100.0
2007-08-02 15:45:00,53.74,53.79,53.71,53.78,79900.0,34.6089,34.6411,34.5896,34.6347,79900.0
2007-08-02 15:50:00,53.79,53.83,53.67,53.67,93900.0,34.6411,34.6669,34.5638,34.5638,93900.0
2007-08-02 15:55:00,53.67,53.76,53.65,53.74,104400.0,34.5638,34.6218,34.551,34.6089,104400.0
2007-08-03 09:30:00,53.65,53.75,53.4,53.47,86500.0,34.551,34.6154,34.39,34.435,86500.0
2007-08-03 09:35:00,53.48,53.65,53.38,53.65,51400.0,34.4415,34.551,34.3771,34.551,51400.0
2007-08-03 09:40:00,53.65,53.74,53.58,53.61,73500.0,34.551,34.6089,34.5059,34.5252,73500.0
2007-08-03 09:45:00,53.63,53.63,53.33,53.48,72100.0,34.5381,34.5381,34.3449,34.4415,72100.0
2007-08-03 09:50:00,53.48,53.57,53.3,53.56,105500.0,34.4415,34.4994,34.3256,34.493,105500.0
2007-08-03 09:55:00,53.57,53.58,53.16,53.29,77100.0,34.4994,34.5059,34.2354,34.3191,77100.0
2007-08-03 10:00:00,53.29,53.29,53.06,53.12,71500.0,34.3191,34.3191,34.171,34.2096,71500.0
2007-08-03 10:05:00,53.1,53.17,53.0,53.11,94800.0,34.1968,34.2418,34.1324,34.2032,94800.0
2007-08-03 10:10:00,53.11,53.19,53.03,53.18,43400.0,34.2032,34.2547,34.1517,34.2483,43400.0
2007-08-03 10:15:00,53.18,53.28,53.14,53.14,100400.0,34.2483,34.3127,34.2225,34.2225,100400.0
2007-08-03 10:20:00,53.14,53.21,53.04,53.21,69900.0,34.2225,34.2676,34.1581,34.2676,69900.0
2007-08-03 10:25:00,53.21,53.31,53.06,53.08,62000.0,34.2676,34.332,34.171,34.1839,62000.0
2007-08-03 10:30:00,53.09,53.15,52.93,52.98,81100.0,34.1903,34.229,34.0873,34.1195,81100.0
2007-08-03 10:35:00,52.99,53.1,52.92,53.02,110100.0,34.1259,34.1968,34.0808,34.1452,110100.0
2007-08-03 10:40:00,53.01,53.07,52.81,52.85,74600.0,34.1388,34.1774,34.01,34.0358,74600.0
2007-08-03 10:45:00,52.84,52.86,52.77,52.81,48000.0,34.0293,34.0422,33.9842,34.01,48000.0
2007-08-03 10:50:00,52.8,53.04,52.8,53.03,50600.0,34.0036,34.1581,34.0036,34.1517,50600.0
2007-08-03 10:55:00,53.03,53.03,52.89,52.95,70800.0,34.1517,34.1517,34.0615,34.1002,70800.0
2007-08-03 11:00:00,52.95,53.23,52.95,53.19,65600.0,34.1002,34.2805,34.1002,34.2547,65600.0
2007-08-03 11:05:00,53.2,53.22,53.15,53.16,44500.0,34.2612,34.274,34.229,34.2354,44500.0
2007-08-03 11:10:00,53.15,53.18,53.06,53.08,52700.0,34.229,34.2483,34.171,34.1839,52700.0
2007-08-03 11:15:00,53.06,53.07,52.95,53.05,41800.0,34.171,34.1774,34.1002,34.1646,41800.0
2007-08-03 11:20:00,53.07,53.23,53.07,53.23,63000.0,34.1774,34.2805,34.1774,34.2805,63000.0
2007-08-03 11:25:00,53.23,53.41,53.23,53.41,77800.0,34.2805,34.3964,34.2805,34.3964,77800.0
2007-08-03 11:30:00,53.39,53.45,53.18,53.31,38900.0,34.3835,34.4222,34.2483,34.332,38900.0
2007-08-03 11:35:00,53.31,53.33,53.21,53.32,68400.0,34.332,34.3449,34.2676,34.3384,68400.0
2007-08-03 11:40:00,53.32,53.39,53.17,53.18,63100.0,34.3384,34.3835,34.2418,34.2483,63100.0
2007-08-03 11:45:00,53.18,53.34,53.18,53.28,53800.0,34.2483,34.3513,34.2483,34.3127,53800.0
2007-08-03 11:50:00,53.28,53.33,53.16,53.3,69600.0,34.3127,34.3449,34.2354,34.3256,69600.0
2007-08-03 11:55:00,53.3,53.32,53.16,53.16,80800.0,34.3256,34.3384,34.2354,34.2354,80800.0
2007-08-03 12:00:00,53.16,53.32,53.16,53.31,43600.0,34.2354,34.3384,34.2354,34.332,43600.0
2007-08-03 12:05:00,53.29,53.41,53.17,53.4,61100.0,34.3191,34.3964,34.2418,34.39,61100.0
2007-08-03 12:10:00,53.41,53.56,53.39,53.42,82500.0,34.3964,34.493,34.3835,34.4028,82500.0
2007-08-03 12:15:00,53.42,53.45,53.35,53.37,49600.0,34.4028,34.4222,34.3578,34.3706,49600.0
2007-08-03 12:20:00,53.37,53.38,53.15,53.18,68200.0,34.3706,34.3771,34.229,34.2483,68200.0
2007-08-03 12:25:00,53.19,53.21,53.11,53.18,32700.0,34.2547,34.2676,34.2032,34.2483,32700.0
2007-08-03 12:30:00,53.18,53.27,53.18,53.21,12900.0,34.2483,34.3062,34.2483,34.2676,12900.0
2007-08-03 12:35:00,53.22,53.24,53.12,53.19,43200.0,34.274,34.2869,34.2096,34.2547,43200.0
2007-08-03 12:40:00,53.19,53.21,53.12,53.19,26100.0,34.2547,34.2676,34.2096,34.2547,26100.0
2007-08-03 12:45:00,53.17,53.17,53.02,53.06,26400.0,34.2418,34.2418,34.1452,34.171,26400.0
2007-08-03 12:50:00,53.06,53.14,53.01,53.02,23600.0,34.171,34.2225,34.1388,34.1452,23600.0
2007-08-03 12:55:00,53.02,53.05,52.92,53.01,38000.0,34.1452,34.1646,34.0808,34.1388,38000.0
2007-08-03 13:00:00,53.02,53.02,52.96,52.96,34100.0,34.1452,34.1452,34.1066,34.1066,34100.0
2007-08-03 13:05:00,52.96,53.03,52.92,53.03,97200.0,34.1066,34.1517,34.0808,34.1517,97200.0
2007-08-03 13:10:00,53.02,53.02,52.97,52.97,42900.0,34.1452,34.1452,34.113,34.113,42900.0
2007-08-03 13:15:00,52.97,53.03,52.91,52.91,54600.0,34.113,34.1517,34.0744,34.0744,54600.0
2007-08-03 13:20:00,52.91,52.96,52.88,52.89,63100.0,34.0744,34.1066,34.0551,34.0615,63100.0
2007-08-03 13:25:00,52.9,52.96,52.88,52.9,87600.0,34.068,34.1066,34.0551,34.068,87600.0
2007-08-03 13:30:00,52.9,52.91,52.76,52.78,63500.0,34.068,34.0744,33.9778,33.9907,63500.0
2007-08-03 13:35:00,52.78,52.78,52.64,52.72,138800.0,33.9907,33.9907,33.9005,33.952,138800.0
2007-08-03 13:40:00,52.68,52.78,52.67,52.75,44000.0,33.9263,33.9907,33.9198,33.9714,44000.0
2007-08-03 13:45:00,52.75,52.77,52.72,52.75,42300.0,33.9714,33.9842,33.952,33.9714,42300.0
2007-08-03 13:50:00,52.74,52.8,52.7,52.73,24200.0,33.9649,34.0036,33.9392,33.9585,24200.0
2007-08-03 13:55:00,52.74,52.91,52.73,52.76,86700.0,33.9649,34.0744,33.9585,33.9778,86700.0
2007-08-03 14:00:00,52.76,52.99,52.75,52.96,88700.0,33.9778,34.1259,33.9714,34.1066,88700.0
2007-08-03 14:05:00,52.96,53.01,52.86,52.89,59700.0,34.1066,34.1388,34.0422,34.0615,59700.0
2007-08-03 14:10:00,52.89,52.89,52.62,52.69,61800.0,34.0615,34.0615,33.8876,33.9327,61800.0
2007-08-03 14:15:00,52.69,52.72,52.55,52.66,87300.0,33.9327,33.952,33.8426,33.9134,87300.0
2007-08-03 14:20:00,52.66,52.66,52.5,52.54,103700.0,33.9134,33.9134,33.8104,33.8361,103700.0
2007-08-03 14:25:00,52.53,52.57,52.46,52.5,245700.0,33.8297,33.8554,33.7846,33.8104,245700.0
2007-08-03 14:30:00,52.5,52.61,52.47,52.54,150000.0,33.8104,33.8812,33.791,33.8361,150000.0
2007-08-03 14:35:00,52.55,52.65,52.46,52.47,127100.0,33.8426,33.907,33.7846,33.791,127100.0
2007-08-03 14:40:00,52.46,52.5,52.34,52.37,106400.0,33.7846,33.8104,33.7073,33.7266,106400.0
2007-08-03 14:45:00,52.35,52.35,52.17,52.19,68900.0,33.7138,33.7138,33.5978,33.6107,68900.0
2007-08-03 14:50:00,52.16,52.45,52.16,52.32,77600.0,33.5914,33.7782,33.5914,33.6944,77600.0
2007-08-03 14:55:00,52.32,52.42,52.27,52.32,55800.0,33.6944,33.7588,33.6622,33.6944,55800.0
2007-08-03 15:00:00,52.32,52.36,52.06,52.12,107700.0,33.6944,33.7202,33.527,33.5656,107700.0
2007-08-03 15:05:00,52.12,52.16,52.03,52.04,108500.0,33.5656,33.5914,33.5077,33.5141,108500.0
2007-08-03 15:10:00,52.04,52.22,52.03,52.13,136400.0,33.5141,33.63,33.5077,33.5721,136400.0
2007-08-03 15:15:00,52.14,52.21,52.04,52.15,125200.0,33.5785,33.6236,33.5141,33.585,125200.0
2007-08-03 15:20:00,52.15,52.19,51.88,51.9,130300.0,33.585,33.6107,33.4111,33.424,130300.0
2007-08-03 15:25:00,51.91,52.02,51.8,51.83,130900.0,33.4304,33.5012,33.3595,33.3789,130900.0
2007-08-03 15:30:00,51.82,52.11,51.82,52.11,126200.0,33.3724,33.5592,33.3724,33.5592,126200.0
2007-08-03 15:35:00,52.11,52.11,51.86,51.87,114100.0,33.5592,33.5592,33.3982,33.4046,114100.0
2007-08-03 15:40:00,51.87,51.88,51.69,51.85,149400.0,33.4046,33.4111,33.2887,33.3918,149400.0
2007-08-03 15:45:00,51.86,51.99,51.85,51.96,277700.0,33.3982,33.4819,33.3918,33.4626,277700.0
2007-08-03 15:50:00,51.97,51.99,51.89,51.89,181300.0,33.469,33.4819,33.4175,33.4175,181300.0
2007-08-03 15:55:00,51.89,51.93,51.6,51.61,283500.0,33.4175,33.4433,33.2307,33.2372,283500.0
2007-08-06 09:30:00,51.71,51.89,51.7,51.74,108600.0,33.3016,33.4175,33.2951,33.3209,108600.0
2007-08-06 09:35:00,51.75,51.8,51.6,51.61,83700.0,33.3273,33.3595,33.2307,33.2372,83700.0
2007-08-06 09:40:00,51.62,51.67,51.31,51.42,145400.0,33.2436,33.2758,33.044,33.1148,145400.0
2007-08-06 09:45:00,51.4,51.4,51.15,51.23,105900.0,33.1019,33.1019,32.9409,32.9925,105900.0
2007-08-06 09:50:00,51.22,51.23,50.95,51.13,165200.0,32.986,32.9925,32.8121,32.9281,165200.0
2007-08-06 09:55:00,51.14,51.35,51.13,51.35,148000.0,32.9345,33.0697,32.9281,33.0697,148000.0
2007-08-06 10:00:00,51.37,51.5,51.32,51.43,180100.0,33.0826,33.1663,33.0504,33.1213,180100.0
2007-08-06 10:05:00,51.43,51.48,51.38,51.46,99400.0,33.1213,33.1535,33.0891,33.1406,99400.0
2007-08-06 10:10:00,51.46,51.49,51.34,51.44,87500.0,33.1406,33.1599,33.0633,33.1277,87500.0
2007-08-06 10:15:00,51.44,51.58,51.25,51.25,100200.0,33.1277,33.2179,33.0053,33.0053,100200.0
2007-08-06 10:20:00,51.25,51.44,51.22,51.3,109200.0,33.0053,33.1277,32.986,33.0375,109200.0
2007-08-06 10:25:00,51.3,51.41,51.25,51.35,78800.0,33.0375,33.1084,33.0053,33.0697,78800.0
2007-08-06 10:30:00,51.34,51.58,51.3,51.45,73200.0,33.0633,33.2179,33.0375,33.1341,73200.0
2007-08-06 10:35:00,51.44,51.65,51.42,51.58,109900.0,33.1277,33.2629,33.1148,33.2179,109900.0
2007-08-06 10:40:00,51.57,51.59,51.42,51.56,105300.0,33.2114,33.2243,33.1148,33.205,105300.0
2007-08-06 10:45:00,51.55,51.64,51.49,51.6,106900.0,33.1985,33.2565,33.1599,33.2307,106900.0
2007-08-06 10:50:00,51.6,51.61,51.42,51.53,115100.0,33.2307,33.2372,33.1148,33.1857,115100.0
2007-08-06 10:55:00,51.52,51.68,51.42,51.65,99200.0,33.1792,33.2823,33.1148,33.2629,99200.0
2007-08-06 11:00:00,51.65,51.69,51.44,51.48,80000.0,33.2629,33.2887,33.1277,33.1535,80000.0
2007-08-06 11:05:00,51.47,51.6,51.47,51.55,68300.0,33.147,33.2307,33.147,33.1985,68300.0
2007-08-06 11:10:00,51.56,51.78,51.56,51.71,67500.0,33.205,33.3467,33.205,33.3016,67500.0
2007-08-06 11:15:00,51.69,51.83,51.68,51.75,55400.0,33.2887,33.3789,33.2823,33.3273,55400.0
2007-08-06 11:20:00,51.74,52.03,51.74,51.98,65300.0,33.3209,33.5077,33.3209,33.4755,65300.0
2007-08-06 11:25:00,51.98,52.07,51.9,52.06,44400.0,33.4755,33.5334,33.424,33.527,44400.0
2007-08-06 11:30:00,52.05,52.13,52.0,52.02,83100.0,33.5206,33.5721,33.4884,33.5012,83100.0
2007-08-06 11:35:00,52.04,52.15,52.01,52.07,78700.0,33.5141,33.585,33.4948,33.5334,78700.0
2007-08-06 11:40:00,52.06,52.18,52.06,52.14,54700.0,33.527,33.6043,33.527,33.5785,54700.0
2007-08-06 11:45:00,52.15,52.39,52.12,52.36,102700.0,33.585,33.7395,33.5656,33.7202,102700.0
2007-08-06 11:50:00,52.36,52.54,52.36,52.48,88200.0,33.7202,33.8361,33.7202,33.7975,88200.0
2007-08-06 11:55:00,52.48,52.55,52.45,52.48,137900.0,33.7975,33.8426,33.7782,33.7975,137900.0
2007-08-06 12:00:00,52.5,52.54,52.35,52.36,75400.0,33.8104,33.8361,33.7138,33.7202,75400.0
2007-08-06 12:05:00,52.36,52.47,52.26,52.42,156600.0,33.7202,33.791,33.6558,33.7588,156600.0
2007-08-06 12:10:00,52.44,52.53,52.4,52.46,50100.0,33.7717,33.8297,33.746,33.7846,50100.0
2007-08-06 12:15:00,52.45,52.51,52.41,52.48,38700.0,33.7782,33.8168,33.7524,33.7975,38700.0
2007-08-06 12:20:00,52.49,52.52,52.41,52.47,51700.0,33.8039,33.8232,33.7524,33.791,51700.0
2007-08-06 12:25:00,52.48,52.58,52.47,52.55,46900.0,33.7975,33.8619,33.791,33.8426,46900.0
2007-08-06 12:30:00,52.54,52.61,52.53,52.6,89800.0,33.8361,33.8812,33.8297,33.8748,89800.0
2007-08-06 12:35:00,52.58,52.79,52.54,52.79,73400.0,33.8619,33.9971,33.8361,33.9971,73400.0
2007-08-06 12:40:00,52.79,52.97,52.78,52.97,105800.0,33.9971,34.113,33.9907,34.113,105800.0
2007-08-06 12:45:00,52.96,53.12,52.95,53.08,98800.0,34.1066,34.2096,34.1002,34.1839,98800.0
2007-08-06 12:50:00,53.06,53.09,52.99,53.0,62300.0,34.171,34.1903,34.1259,34.1324,62300.0
2007-08-06 12:55:00,53.0,53.02,52.93,52.93,60900.0,34.1324,34.1452,34.0873,34.0873,60900.0
2007-08-06 13:00:00,52.92,52.92,52.78,52.79,40100.0,34.0808,34.0808,33.9907,33.9971,40100.0
2007-08-06 13:05:00,52.79,52.79,52.58,52.6,67500.0,33.9971,33.9971,33.8619,33.8748,67500.0
2007-08-06 13:10:00,52.58,52.64,52.54,52.57,99000.0,33.8619,33.9005,33.8361,33.8554,99000.0
2007-08-06 13:15:00,52.58,52.73,52.55,52.73,72600.0,33.8619,33.9585,33.8426,33.9585,72600.0
2007-08-06 13:20:00,52.74,52.82,52.69,52.81,59700.0,33.9649,34.0164,33.9327,34.01,59700.0
2007-08-06 13:25:00,52.82,52.88,52.77,52.82,102200.0,34.0164,34.0551,33.9842,34.0164,102200.0
2007-08-06 13:30:00,52.82,52.89,52.79,52.86,44200.0,34.0164,34.0615,33.9971,34.0422,44200.0
2007-08-06 13:35:00,52.85,52.88,52.77,52.83,45100.0,34.0358,34.0551,33.9842,34.0229,45100.0
2007-08-06 13:40:00,52.82,52.91,52.78,52.88,56800.0,34.0164,34.0744,33.9907,34.0551,56800.0
2007-08-06 13:45:00,52.87,52.89,52.77,52.78,33800.0,34.0486,34.0615,33.9842,33.9907,33800.0
2007-08-06 13:50:00,52.79,52.81,52.71,52.78,60200.0,33.9971,34.01,33.9456,33.9907,60200.0
2007-08-06 13:55:00,52.78,52.78,52.45,52.56,101700.0,33.9907,33.9907,33.7782,33.849,101700.0
2007-08-06 14:00:00,52.54,52.77,52.51,52.69,64000.0,33.8361,33.9842,33.8168,33.9327,64000.0
2007-08-06 14:05:00,52.69,53.0,52.66,52.9,130400.0,33.9327,34.1324,33.9134,34.068,130400.0
2007-08-06 14:10:00,52.9,52.91,52.79,52.87,42300.0,34.068,34.0744,33.9971,34.0486,42300.0
2007-08-06 14:15:00,52.88,53.14,52.87,53.08,75900.0,34.0551,34.2225,34.0486,34.1839,75900.0
2007-08-06 14:20:00,53.09,53.09,52.89,52.9,45200.0,34.1903,34.1903,34.0615,34.068,45200.0
2007-08-06 14:25:00,52.93,52.98,52.8,52.87,53400.0,34.0873,34.1195,34.0036,34.0486,53400.0
2007-08-06 14:30:00,52.88,53.05,52.87,53.0,73100.0,34.0551,34.1646,34.0486,34.1324,73100.0
2007-08-06 14:35:00,52.99,53.25,52.96,53.25,95300.0,34.1259,34.2934,34.1066,34.2934,95300.0
2007-08-06 14:40:00,53.24,53.58,53.24,53.54,113200.0,34.2869,34.5059,34.2869,34.4801,113200.0
2007-08-06 14:45:00,53.54,53.62,53.53,53.6,117800.0,34.4801,34.5316,34.4737,34.5188,117800.0
2007-08-06 14:50:00,53.61,53.74,53.56,53.69,109700.0,34.5252,34.6089,34.493,34.5767,109700.0
2007-08-06 14:55:00,53.7,53.7,53.5,53.67,65100.0,34.5832,34.5832,34.4544,34.5638,65100.0
2007-08-06 15:00:00,53.67,53.75,53.61,53.61,71200.0,34.5638,34.6154,34.5252,34.5252,71200.0
2007-08-06 15:05:00,53.61,53.85,53.58,53.83,139200.0,34.5252,34.6798,34.5059,34.6669,139200.0
2007-08-06 15:10:00,53.85,53.97,53.77,53.91,109900.0,34.6798,34.757,34.6282,34.7184,109900.0
2007-08-06 15:15:00,53.92,54.07,53.89,53.95,116000.0,34.7248,34.8214,34.7055,34.7442,116000.0
2007-08-06 15:20:00,53.94,54.0,53.88,53.96,119100.0,34.7377,34.7764,34.6991,34.7506,119100.0
2007-08-06 15:25:00,53.96,53.99,53.9,53.98,56600.0,34.7506,34.7699,34.712,34.7635,56600.0
2007-08-06 15:30:00,53.98,54.04,53.88,53.89,139800.0,34.7635,34.8021,34.6991,34.7055,139800.0
2007-08-06 15:35:00,53.89,53.9,53.81,53.86,156900.0,34.7055,34.712,34.654,34.6862,156900.0
2007-08-06 15:40:00,53.85,53.92,53.83,53.91,309600.0,34.6798,34.7248,34.6669,34.7184,309600.0
2007-08-06 15:45:00,53.91,54.13,53.9,54.1,217100.0,34.7184,34.8601,34.712,34.8408,217100.0
2007-08-06 15:50:00,54.1,54.14,53.95,54.0,134400.0,34.8408,34.8665,34.7442,34.7764,134400.0
2007-08-06 15:55:00,54.0,54.26,53.99,54.24,180200.0,34.7764,34.9438,34.7699,34.9309,180200.0
2007-08-07 09:30:00,53.89,53.89,53.4,53.85,75800.0,34.7055,34.7055,34.39,34.6798,75800.0
2007-08-07 09:35:00,53.86,53.93,53.75,53.87,34100.0,34.6862,34.7313,34.6154,34.6926,34100.0
2007-08-07 09:40:00,53.88,53.92,53.85,53.87,26300.0,34.6991,34.7248,34.6798,34.6926,26300.0
2007-08-07 09:45:00,53.88,54.03,53.87,53.96,56000.0,34.6991,34.7957,34.6926,34.7506,56000.0
2007-08-07 09:50:00,53.95,54.01,53.9,54.0,32300.0,34.7442,34.7828,34.712,34.7764,32300.0
2007-08-07 09:55:00,54.0,54.3,54.0,54.21,79200.0,34.7764,34.9696,34.7764,34.9116,79200.0
2007-08-07 10:00:00,54.21,54.4,54.2,54.35,58300.0,34.9116,35.034,34.9052,35.0018,58300.0
2007-08-07 10:05:00,54.34,54.53,54.28,54.52,77600.0,34.9953,35.1177,34.9567,35.1112,77600.0
2007-08-07 10:10:00,54.52,54.55,54.47,54.52,67900.0,35.1112,35.1306,35.079,35.1112,67900.0
2007-08-07 10:15:00,54.52,54.58,54.5,54.53,53000.0,35.1112,35.1499,35.0984,35.1177,53000.0
2007-08-07 10:20:00,54.53,54.56,54.41,54.42,72600.0,35.1177,35.137,35.0404,35.0468,72600.0
2007-08-07 10:25:00,54.43,54.5,54.41,54.5,52300.0,35.0533,35.0984,35.0404,35.0984,52300.0
2007-08-07 10:30:00,54.5,54.5,54.42,54.46,70900.0,35.0984,35.0984,35.0468,35.0726,70900.0
2007-08-07 10:35:00,54.46,54.46,54.36,54.38,92400.0,35.0726,35.0726,35.0082,35.0211,92400.0
2007-08-07 10:40:00,54.36,54.38,54.13,54.14,53800.0,35.0082,35.0211,34.8601,34.8665,53800.0
2007-08-07 10:45:00,54.14,54.29,54.13,54.28,60100.0,34.8665,34.9631,34.8601,34.9567,60100.0
2007-08-07 10:50:00,54.29,54.41,54.28,54.4,51300.0,34.9631,35.0404,34.9567,35.034,51300.0
2007-08-07 10:55:00,54.39,54.44,54.33,54.34,49200.0,35.0275,35.0597,34.9889,34.9953,49200.0
2007-08-07 11:00:00,54.34,54.45,54.29,54.43,55000.0,34.9953,35.0662,34.9631,35.0533,55000.0
2007-08-07 11:05:00,54.43,54.47,54.3,54.31,56800.0,35.0533,35.079,34.9696,34.976,56800.0
2007-08-07 11:10:00,54.32,54.46,54.31,54.41,45200.0,34.9824,35.0726,34.976,35.0404,45200.0
2007-08-07 11:15:00,54.42,54.47,54.37,54.37,42700.0,35.0468,35.079,35.0146,35.0146,42700.0
2007-08-07 11:20:00,54.38,54.41,54.25,54.27,34200.0,35.0211,35.0404,34.9374,34.9502,34200.0
2007-08-07 11:25:00,54.27,54.31,54.25,54.31,30100.0,34.9502,34.976,34.9374,34.976,30100.0
2007-08-07 11:30:00,54.3,54.3,54.25,54.27,45500.0,34.9696,34.9696,34.9374,34.9502,45500.0
2007-08-07 11:35:00,54.26,54.27,54.12,54.18,52100.0,34.9438,34.9502,34.8536,34.8923,52100.0
2007-08-07 11:40:00,54.17,54.28,54.16,54.25,41500.0,34.8858,34.9567,34.8794,34.9374,41500.0
2007-08-07 11:45:00,54.26,54.48,54.24,54.43,39500.0,34.9438,35.0855,34.9309,35.0533,39500.0
2007-08-07 11:50:00,54.45,54.45,54.31,54.39,50500.0,35.0662,35.0662,34.976,35.0275,50500.0
2007-08-07 11:55:00,54.39,54.56,54.39,54.54,61500.0,35.0275,35.137,35.0275,35.1241,61500.0
2007-08-07 12:00:00,54.54,54.7,54.54,54.69,53300.0,35.1241,35.2272,35.1241,35.2207,53300.0
2007-08-07 12:05:00,54.68,54.88,54.68,54.83,54700.0,35.2143,35.3431,35.2143,35.3109,54700.0
2007-08-07 12:10:00,54.84,54.86,54.78,54.84,34400.0,35.3173,35.3302,35.2787,35.3173,34400.0
2007-08-07 12:15:00,54.83,54.85,54.64,54.65,33800.0,35.3109,35.3238,35.1885,35.195,33800.0
2007-08-07 12:20:00,54.65,54.66,54.63,54.65,17600.0,35.195,35.2014,35.1821,35.195,17600.0
2007-08-07 12:25:00,54.66,54.66,54.5,54.5,32600.0,35.2014,35.2014,35.0984,35.0984,32600.0
2007-08-07 12:30:00,54.5,54.52,54.45,54.49,28700.0,35.0984,35.1112,35.0662,35.0919,28700.0
2007-08-07 12:35:00,54.48,54.49,54.37,54.45,37700.0,35.0855,35.0919,35.0146,35.0662,37700.0
2007-08-07 12:40:00,54.44,54.45,54.26,54.26,38800.0,35.0597,35.0662,34.9438,34.9438,38800.0
2007-08-07 12:45:00,54.26,54.26,54.16,54.19,37700.0,34.9438,34.9438,34.8794,34.8987,37700.0
2007-08-07 12:50:00,54.18,54.31,54.14,54.27,41000.0,34.8923,34.976,34.8665,34.9502,41000.0
2007-08-07 12:55:00,54.28,54.28,54.13,54.19,46900.0,34.9567,34.9567,34.8601,34.8987,46900.0
2007-08-07 13:00:00,54.19,54.22,54.14,54.2,22500.0,34.8987,34.918,34.8665,34.9052,22500.0
2007-08-07 13:05:00,54.22,54.26,54.21,54.24,31400.0,34.918,34.9438,34.9116,34.9309,31400.0
2007-08-07 13:10:00,54.24,54.26,54.08,54.12,54300.0,34.9309,34.9438,34.8279,34.8536,54300.0
2007-08-07 13:15:00,54.13,54.22,54.12,54.2,25800.0,34.8601,34.918,34.8536,34.9052,25800.0
2007-08-07 13:20:00,54.2,54.27,54.13,54.15,38900.0,34.9052,34.9502,34.8601,34.873,38900.0
2007-08-07 13:25:00,54.16,54.22,54.16,54.19,18800.0,34.8794,34.918,34.8794,34.8987,18800.0
2007-08-07 13:30:00,54.19,54.19,54.11,54.11,33400.0,34.8987,34.8987,34.8472,34.8472,33400.0
2007-08-07 13:35:00,54.11,54.12,54.06,54.1,43400.0,34.8472,34.8536,34.815,34.8408,43400.0
2007-08-07 13:40:00,54.11,54.27,54.1,54.19,44100.0,34.8472,34.9502,34.8408,34.8987,44100.0
2007-08-07 13:45:00,54.2,54.31,54.18,54.3,38300.0,34.9052,34.976,34.8923,34.9696,38300.0
2007-08-07 13:50:00,54.31,54.33,54.28,54.29,42700.0,34.976,34.9889,34.9567,34.9631,42700.0
2007-08-07 13:55:00,54.3,54.33,54.27,54.28,57500.0,34.9696,34.9889,34.9502,34.9567,57500.0
2007-08-07 14:00:00,54.28,54.32,54.27,54.29,43200.0,34.9567,34.9824,34.9502,34.9631,43200.0
2007-08-07 14:05:00,54.29,54.33,54.28,54.32,49400.0,34.9631,34.9889,34.9567,34.9824,49400.0
2007-08-07 14:10:00,54.33,54.44,54.04,54.09,65600.0,34.9889,35.0597,34.8021,34.8343,65600.0
2007-08-07 14:15:00,54.09,54.13,53.71,53.77,141300.0,34.8343,34.8601,34.5896,34.6282,141300.0
2007-08-07 14:20:00,53.75,54.0,53.69,53.87,217800.0,34.6154,34.7764,34.5767,34.6926,217800.0
2007-08-07 14:25:00,53.87,54.09,53.75,53.8,150500.0,34.6926,34.8343,34.6154,34.6476,150500.0
2007-08-07 14:30:00,53.8,53.82,53.56,53.62,117700.0,34.6476,34.6604,34.493,34.5316,117700.0
2007-08-07 14:35:00,53.62,53.9,53.59,53.82,176900.0,34.5316,34.712,34.5123,34.6604,176900.0
2007-08-07 14:40:00,53.83,54.09,53.73,54.0,114200.0,34.6669,34.8343,34.6025,34.7764,114200.0
2007-08-07 14:45:00,54.02,54.1,53.89,54.0,91500.0,34.7892,34.8408,34.7055,34.7764,91500.0
2007-08-07 14:50:00,54.0,54.12,53.82,53.93,85600.0,34.7764,34.8536,34.6604,34.7313,85600.0
2007-08-07 14:55:00,53.93,54.46,53.92,54.43,81900.0,34.7313,35.0726,34.7248,35.0533,81900.0
2007-08-07 15:00:00,54.44,54.88,54.44,54.75,118900.0,35.0597,35.3431,35.0597,35.2594,118900.0
2007-08-07 15:05:00,54.76,54.82,54.52,54.53,109700.0,35.2658,35.3045,35.1112,35.1177,109700.0
2007-08-07 15:10:00,54.52,54.54,54.35,54.43,94100.0,35.1112,35.1241,35.0018,35.0533,94100.0
2007-08-07 15:15:00,54.44,54.64,54.37,54.53,86700.0,35.0597,35.1885,35.0146,35.1177,86700.0
2007-08-07 15:20:00,54.52,54.61,54.35,54.51,86600.0,35.1112,35.1692,35.0018,35.1048,86600.0
2007-08-07 15:25:00,54.51,54.6,54.44,54.57,105500.0,35.1048,35.1628,35.0597,35.1434,105500.0
2007-08-07 15:30:00,54.57,54.8,54.55,54.73,95300.0,35.1434,35.2916,35.1306,35.2465,95300.0
2007-08-07 15:35:00,54.74,54.86,54.64,54.68,87900.0,35.2529,35.3302,35.1885,35.2143,87900.0
2007-08-07 15:40:00,54.69,54.7,54.52,54.55,91400.0,35.2207,35.2272,35.1112,35.1306,91400.0
2007-08-07 15:45:00,54.55,54.55,54.12,54.12,106700.0,35.1306,35.1306,34.8536,34.8536,106700.0
2007-08-07 15:50:00,54.12,54.25,54.06,54.11,112700.0,34.8536,34.9374,34.815,34.8472,112700.0
2007-08-07 15:55:00,54.11,54.28,54.02,54.23,188800.0,34.8472,34.9567,34.7892,34.9245,188800.0
2007-08-08 09:30:00,54.41,54.52,54.35,54.47,73000.0,35.0404,35.1112,35.0018,35.079,73000.0
2007-08-08 09:35:00,54.49,54.51,54.28,54.35,47000.0,35.0919,35.1048,34.9567,35.0018,47000.0
2007-08-08 09:40:00,54.36,54.73,54.34,54.69,71200.0,35.0082,35.2465,34.9953,35.2207,71200.0
2007-08-08 09:45:00,54.7,54.72,54.35,54.4,77900.0,35.2272,35.24,35.0018,35.034,77900.0
2007-08-08 09:50:00,54.4,54.52,54.32,54.35,64400.0,35.034,35.1112,34.9824,35.0018,64400.0
2007-08-08 09:55:00,54.35,54.37,54.26,54.3,66500.0,35.0018,35.0146,34.9438,34.9696,66500.0
2007-08-08 10:00:00,54.3,54.36,54.28,54.32,55500.0,34.9696,35.0082,34.9567,34.9824,55500.0
2007-08-08 10:05:00,54.33,54.33,54.21,54.29,78200.0,34.9889,34.9889,34.9116,34.9631,78200.0
2007-08-08 10:10:00,54.3,54.45,54.3,54.43,76500.0,34.9696,35.0662,34.9696,35.0533,76500.0
2007-08-08 10:15:00,54.43,54.56,54.38,54.42,145300.0,35.0533,35.137,35.0211,35.0468,145300.0
2007-08-08 10:20:00,54.45,54.48,54.33,54.41,58000.0,35.0662,35.0855,34.9889,35.0404,58000.0
2007-08-08 10:25:00,54.4,54.46,54.32,54.34,31000.0,35.034,35.0726,34.9824,34.9953,31000.0
2007-08-08 10:30:00,54.33,54.47,54.3,54.3,50000.0,34.9889,35.079,34.9696,34.9696,50000.0
2007-08-08 10:35:00,54.32,54.34,54.27,54.3,55200.0,34.9824,34.9953,34.9502,34.9696,55200.0
2007-08-08 10:40:00,54.3,54.36,54.27,54.34,53500.0,34.9696,35.0082,34.9502,34.9953,53500.0
2007-08-08 10:45:00,54.36,54.55,54.35,54.53,38200.0,35.0082,35.1306,35.0018,35.1177,38200.0
2007-08-08 10:50:00,54.53,54.58,54.42,54.45,76300.0,35.1177,35.1499,35.0468,35.0662,76300.0
2007-08-08 10:55:00,54.45,54.5,54.37,54.47,52800.0,35.0662,35.0984,35.0146,35.079,52800.0
2007-08-08 11:00:00,54.49,54.5,54.4,54.42,51100.0,35.0919,35.0984,35.034,35.0468,51100.0
2007-08-08 11:05:00,54.43,54.43,54.27,54.29,26000.0,35.0533,35.0533,34.9502,34.9631,26000.0
2007-08-08 11:10:00,54.31,54.44,54.28,54.43,27600.0,34.976,35.0597,34.9567,35.0533,27600.0
2007-08-08 11:15:00,54.44,54.48,54.37,54.38,70300.0,35.0597,35.0855,35.0146,35.0211,70300.0
2007-08-08 11:20:00,54.38,54.45,54.33,54.43,37200.0,35.0211,35.0662,34.9889,35.0533,37200.0
2007-08-08 11:25:00,54.43,54.48,54.39,54.42,53200.0,35.0533,35.0855,35.0275,35.0468,53200.0
2007-08-08 11:30:00,54.42,54.51,54.39,54.49,55200.0,35.0468,35.1048,35.0275,35.0919,55200.0
2007-08-08 11:35:00,54.51,54.58,54.48,54.5,71400.0,35.1048,35.1499,35.0855,35.0984,71400.0
2007-08-08 11:40:00,54.5,54.5,54.33,54.34,69100.0,35.0984,35.0984,34.9889,34.9953,69100.0
2007-08-08 11:45:00,54.34,54.35,54.28,54.31,72900.0,34.9953,35.0018,34.9567,34.976,72900.0
2007-08-08 11:50:00,54.31,54.31,54.18,54.3,46900.0,34.976,34.976,34.8923,34.9696,46900.0
2007-08-08 11:55:00,54.29,54.31,54.17,54.17,36200.0,34.9631,34.976,34.8858,34.8858,36200.0
2007-08-08 12:00:00,54.18,54.25,54.06,54.24,35900.0,34.8923,34.9374,34.815,34.9309,35900.0
2007-08-08 12:05:00,54.24,54.28,54.2,54.28,30200.0,34.9309,34.9567,34.9052,34.9567,30200.0
2007-08-08 12:10:00,54.28,54.28,54.19,54.23,36600.0,34.9567,34.9567,34.8987,34.9245,36600.0
2007-08-08 12:15:00,54.21,54.22,54.08,54.2,33000.0,34.9116,34.918,34.8279,34.9052,33000.0
2007-08-08 12:20:00,54.21,54.28,54.16,54.16,55900.0,34.9116,34.9567,34.8794,34.8794,55900.0
2007-08-08 12:25:00,54.18,54.25,54.14,54.21,31900.0,34.8923,34.9374,34.8665,34.9116,31900.0
2007-08-08 12:30:00,54.23,54.3,54.17,54.2,32600.0,34.9245,34.9696,34.8858,34.9052,32600.0
2007-08-08 12:35:00,54.21,54.33,54.17,54.33,33200.0,34.9116,34.9889,34.8858,34.9889,33200.0
2007-08-08 12:40:00,54.32,54.34,54.22,54.24,34600.0,34.9824,34.9953,34.918,34.9309,34600.0
2007-08-08 12:45:00,54.25,54.3,54.22,54.3,34100.0,34.9374,34.9696,34.918,34.9696,34100.0
2007-08-08 12:50:00,54.3,54.31,54.2,54.21,38900.0,34.9696,34.976,34.9052,34.9116,38900.0
2007-08-08 12:55:00,54.2,54.27,54.15,54.25,29700.0,34.9052,34.9502,34.873,34.9374,29700.0
2007-08-08 13:00:00,54.26,54.26,54.19,54.21,21400.0,34.9438,34.9438,34.8987,34.9116,21400.0
2007-08-08 13:05:00,54.21,54.31,54.2,54.26,34600.0,34.9116,34.976,34.9052,34.9438,34600.0
2007-08-08 13:10:00,54.25,54.35,54.22,54.33,55800.0,34.9374,35.0018,34.918,34.9889,55800.0
2007-08-08 13:15:00,54.34,54.34,54.24,54.26,39500.0,34.9953,34.9953,34.9309,34.9438,39500.0
2007-08-08 13:20:00,54.27,54.27,54.22,54.24,22000.0,34.9502,34.9502,34.918,34.9309,22000.0
2007-08-08 13:25:00,54.24,54.3,54.22,54.23,40000.0,34.9309,34.9696,34.918,34.9245,40000.0
2007-08-08 13:30:00,54.24,54.35,54.2,54.34,54600.0,34.9309,35.0018,34.9052,34.9953,54600.0
2007-08-08 13:35:00,54.34,54.43,54.28,54.43,45100.0,34.9953,35.0533,34.9567,35.0533,45100.0
2007-08-08 13:40:00,54.43,54.47,54.4,54.4,40700.0,35.0533,35.079,35.034,35.034,40700.0
2007-08-08 13:45:00,54.42,54.53,54.38,54.42,55200.0,35.0468,35.1177,35.0211,35.0468,55200.0
2007-08-08 13:50:00,54.43,54.49,54.4,54.44,51300.0,35.0533,35.0919,35.034,35.0597,51300.0
2007-08-08 13:55:00,54.45,54.57,54.38,54.52,83200.0,35.0662,35.1434,35.0211,35.1112,83200.0
2007-08-08 14:00:00,54.53,54.6,54.5,54.6,47100.0,35.1177,35.1628,35.0984,35.1628,47100.0
2007-08-08 14:05:00,54.6,54.64,54.48,54.52,83000.0,35.1628,35.1885,35.0855,35.1112,83000.0
2007-08-08 14:10:00,54.52,54.75,54.45,54.65,62900.0,35.1112,35.2594,35.0662,35.195,62900.0
2007-08-08 14:15:00,54.66,54.7,54.56,54.63,54700.0,35.2014,35.2272,35.137,35.1821,54700.0
2007-08-08 14:20:00,54.63,54.67,54.61,54.64,27200.0,35.1821,35.2078,35.1692,35.1885,27200.0
2007-08-08 14:25:00,54.64,54.78,54.62,54.67,66000.0,35.1885,35.2787,35.1756,35.2078,66000.0
2007-08-08 14:30:00,54.66,54.7,54.6,54.6,44400.0,35.2014,35.2272,35.1628,35.1628,44400.0
2007-08-08 14:35:00,54.6,54.61,54.39,54.43,50400.0,35.1628,35.1692,35.0275,35.0533,50400.0
2007-08-08 14:40:00,54.42,54.48,54.37,54.42,72000.0,35.0468,35.0855,35.0146,35.0468,72000.0
2007-08-08 14:45:00,54.42,54.5,54.31,54.36,63500.0,35.0468,35.0984,34.976,35.0082,63500.0
2007-08-08 14:50:00,54.34,54.39,54.18,54.22,63100.0,34.9953,35.0275,34.8923,34.918,63100.0
2007-08-08 14:55:00,54.23,54.25,54.03,54.14,61200.0,34.9245,34.9374,34.7957,34.8665,61200.0
2007-08-08 15:00:00,54.14,54.22,54.12,54.15,58100.0,34.8665,34.918,34.8536,34.873,58100.0
2007-08-08 15:05:00,54.16,54.22,53.75,53.78,106500.0,34.8794,34.918,34.6154,34.6347,106500.0
2007-08-08 15:10:00,53.78,54.05,53.76,53.97,147700.0,34.6347,34.8086,34.6218,34.757,147700.0
2007-08-08 15:15:00,53.98,54.12,53.75,53.8,145800.0,34.7635,34.8536,34.6154,34.6476,145800.0
2007-08-08 15:20:00,53.81,54.13,53.54,53.58,216800.0,34.654,34.8601,34.4801,34.5059,216800.0
2007-08-08 15:25:00,53.58,53.62,53.35,53.56,107400.0,34.5059,34.5316,34.3578,34.493,107400.0
2007-08-08 15:30:00,53.56,53.59,53.33,53.44,121600.0,34.493,34.5123,34.3449,34.4157,121600.0
2007-08-08 15:35:00,53.44,53.58,53.31,53.53,92300.0,34.4157,34.5059,34.332,34.4737,92300.0
2007-08-08 15:40:00,53.52,53.53,53.4,53.44,118100.0,34.4672,34.4737,34.39,34.4157,118100.0
2007-08-08 15:45:00,53.44,53.76,53.44,53.72,189800.0,34.4157,34.6218,34.4157,34.596,189800.0
2007-08-08 15:50:00,53.7,54.3,53.66,54.03,276900.0,34.5832,34.9696,34.5574,34.7957,276900.0
2007-08-08 15:55:00,54.02,54.14,53.89,54.14,215600.0,34.7892,34.8665,34.7055,34.8665,215600.0
2007-08-09 09:30:00,52.8,53.6,52.8,53.21,147700.0,34.0036,34.5188,34.0036,34.2676,147700.0
2007-08-09 09:35:00,53.21,53.42,52.87,52.98,144700.0,34.2676,34.4028,34.0486,34.1195,144700.0
2007-08-09 09:40:00,52.98,53.45,52.94,53.24,85800.0,34.1195,34.4222,34.0937,34.2869,85800.0
2007-08-09 09:45:00,53.25,53.6,53.08,53.45,120500.0,34.2934,34.5188,34.1839,34.4222,120500.0
2007-08-09 09:50:00,53.47,53.56,53.34,53.56,40000.0,34.435,34.493,34.3513,34.493,40000.0
2007-08-09 09:55:00,53.56,53.57,53.4,53.5,54200.0,34.493,34.4994,34.39,34.4544,54200.0
2007-08-09 10:00:00,53.47,53.7,53.45,53.5,61200.0,34.435,34.5832,34.4222,34.4544,61200.0
2007-08-09 10:05:00,53.48,53.67,53.32,53.34,120000.0,34.4415,34.5638,34.3384,34.3513,120000.0
2007-08-09 10:10:00,53.37,53.63,53.3,53.58,79600.0,34.3706,34.5381,34.3256,34.5059,79600.0
2007-08-09 10:15:00,53.6,53.89,53.59,53.81,67200.0,34.5188,34.7055,34.5123,34.654,67200.0
2007-08-09 10:20:00,53.8,53.8,53.62,53.7,71800.0,34.6476,34.6476,34.5316,34.5832,71800.0
2007-08-09 10:25:00,53.69,53.71,53.55,53.62,45900.0,34.5767,34.5896,34.4866,34.5316,45900.0
2007-08-09 10:30:00,53.6,54.01,53.58,53.69,95700.0,34.5188,34.7828,34.5059,34.5767,95700.0
2007-08-09 10:35:00,53.68,53.73,53.34,53.39,77900.0,34.5703,34.6025,34.3513,34.3835,77900.0
2007-08-09 10:40:00,53.37,53.41,53.22,53.25,50600.0,34.3706,34.3964,34.274,34.2934,50600.0
2007-08-09 10:45:00,53.25,53.28,53.15,53.21,69800.0,34.2934,34.3127,34.229,34.2676,69800.0
2007-08-09 10:50:00,53.22,53.28,53.13,53.28,92100.0,34.274,34.3127,34.2161,34.3127,92100.0
2007-08-09 10:55:00,53.28,53.28,53.18,53.21,42800.0,34.3127,34.3127,34.2483,34.2676,42800.0
2007-08-09 11:00:00,53.24,53.45,53.24,53.36,74600.0,34.2869,34.4222,34.2869,34.3642,74600.0
2007-08-09 11:05:00,53.37,53.64,53.32,53.41,102000.0,34.3706,34.5445,34.3384,34.3964,102000.0
2007-08-09 11:10:00,53.38,53.61,53.31,53.52,76400.0,34.3771,34.5252,34.332,34.4672,76400.0
2007-08-09 11:15:00,53.52,53.52,53.37,53.41,39200.0,34.4672,34.4672,34.3706,34.3964,39200.0
2007-08-09 11:20:00,53.38,53.41,53.25,53.27,44300.0,34.3771,34.3964,34.2934,34.3062,44300.0
2007-08-09 11:25:00,53.28,53.3,53.14,53.2,40000.0,34.3127,34.3256,34.2225,34.2612,40000.0
2007-08-09 11:30:00,53.22,53.36,53.18,53.26,61300.0,34.274,34.3642,34.2483,34.2998,61300.0
2007-08-09 11:35:00,53.25,53.25,53.1,53.13,79900.0,34.2934,34.2934,34.1968,34.2161,79900.0
2007-08-09 11:40:00,53.13,53.13,53.0,53.05,67200.0,34.2161,34.2161,34.1324,34.1646,67200.0
2007-08-09 11:45:00,53.03,53.04,52.95,52.98,62900.0,34.1517,34.1581,34.1002,34.1195,62900.0
2007-08-09 11:50:00,52.97,53.06,52.96,53.04,73500.0,34.113,34.171,34.1066,34.1581,73500.0
2007-08-09 11:55:00,53.02,53.17,53.0,53.17,53700.0,34.1452,34.2418,34.1324,34.2418,53700.0
2007-08-09 12:00:00,53.16,53.26,53.1,53.14,70100.0,34.2354,34.2998,34.1968,34.2225,70100.0
2007-08-09 12:05:00,53.16,53.24,53.11,53.22,85300.0,34.2354,34.2869,34.2032,34.274,85300.0
2007-08-09 12:10:00,53.21,53.23,53.12,53.22,49400.0,34.2676,34.2805,34.2096,34.274,49400.0
2007-08-09 12:15:00,53.22,53.29,53.17,53.21,36700.0,34.274,34.3191,34.2418,34.2676,36700.0
2007-08-09 12:20:00,53.2,53.25,53.1,53.18,29200.0,34.2612,34.2934,34.1968,34.2483,29200.0
2007-08-09 12:25:00,53.18,53.3,53.18,53.3,25200.0,34.2483,34.3256,34.2483,34.3256,25200.0
2007-08-09 12:30:00,53.29,53.29,53.14,53.16,35500.0,34.3191,34.3191,34.2225,34.2354,35500.0
2007-08-09 12:35:00,53.14,53.15,52.97,53.01,43800.0,34.2225,34.229,34.113,34.1388,43800.0
2007-08-09 12:40:00,52.99,53.02,52.88,53.0,61700.0,34.1259,34.1452,34.0551,34.1324,61700.0
2007-08-09 12:45:00,53.02,53.03,52.95,52.95,62000.0,34.1452,34.1517,34.1002,34.1002,62000.0
2007-08-09 12:50:00,52.97,53.04,52.86,52.98,60900.0,34.113,34.1581,34.0422,34.1195,60900.0
2007-08-09 12:55:00,52.97,53.14,52.97,53.11,43500.0,34.113,34.2225,34.113,34.2032,43500.0
2007-08-09 13:00:00,53.09,53.13,52.91,52.91,38600.0,34.1903,34.2161,34.0744,34.0744,38600.0
2007-08-09 13:05:00,52.9,53.01,52.9,53.01,46500.0,34.068,34.1388,34.068,34.1388,46500.0
2007-08-09 13:10:00,53.01,53.02,52.8,52.83,64500.0,34.1388,34.1452,34.0036,34.0229,64500.0
2007-08-09 13:15:00,52.81,52.92,52.74,52.74,63400.0,34.01,34.0808,33.9649,33.9649,63400.0
2007-08-09 13:20:00,52.74,53.05,52.74,52.91,68700.0,33.9649,34.1646,33.9649,34.0744,68700.0
2007-08-09 13:25:00,52.88,52.94,52.85,52.94,42500.0,34.0551,34.0937,34.0358,34.0937,42500.0
2007-08-09 13:30:00,52.93,53.08,52.88,53.04,40000.0,34.0873,34.1839,34.0551,34.1581,40000.0
2007-08-09 13:35:00,53.02,53.03,52.86,52.91,27700.0,34.1452,34.1517,34.0422,34.0744,27700.0
2007-08-09 13:40:00,52.91,52.91,52.8,52.83,28800.0,34.0744,34.0744,34.0036,34.0229,28800.0
2007-08-09 13:45:00,52.84,53.13,52.84,53.02,60600.0,34.0293,34.2161,34.0293,34.1452,60600.0
2007-08-09 13:50:00,53.02,53.02,52.94,52.96,26200.0,34.1452,34.1452,34.0937,34.1066,26200.0
2007-08-09 13:55:00,52.96,52.99,52.8,52.8,38900.0,34.1066,34.1259,34.0036,34.0036,38900.0
2007-08-09 14:00:00,52.8,52.8,52.6,52.68,62400.0,34.0036,34.0036,33.8748,33.9263,62400.0
2007-08-09 14:05:00,52.68,52.68,52.5,52.51,33400.0,33.9263,33.9263,33.8104,33.8168,33400.0
2007-08-09 14:10:00,52.51,52.54,52.41,52.5,51300.0,33.8168,33.8361,33.7524,33.8104,51300.0
2007-08-09 14:15:00,52.5,52.58,52.35,52.58,44600.0,33.8104,33.8619,33.7138,33.8619,44600.0
2007-08-09 14:20:00,52.58,52.72,52.56,52.57,46000.0,33.8619,33.952,33.849,33.8554,46000.0
2007-08-09 14:25:00,52.58,52.78,52.31,52.41,90800.0,33.8619,33.9907,33.688,33.7524,90800.0
2007-08-09 14:30:00,52.41,52.52,52.3,52.36,140000.0,33.7524,33.8232,33.6816,33.7202,140000.0
2007-08-09 14:35:00,52.31,52.43,52.21,52.25,63800.0,33.688,33.7653,33.6236,33.6494,63800.0
2007-08-09 14:40:00,52.25,52.5,52.16,52.43,113800.0,33.6494,33.8104,33.5914,33.7653,113800.0
2007-08-09 14:45:00,52.44,52.47,52.15,52.15,44900.0,33.7717,33.791,33.585,33.585,44900.0
2007-08-09 14:50:00,52.15,52.17,51.93,51.93,59700.0,33.585,33.5978,33.4433,33.4433,59700.0
2007-08-09 14:55:00,51.94,52.02,51.82,51.82,75400.0,33.4497,33.5012,33.3724,33.3724,75400.0
2007-08-09 15:00:00,51.82,51.95,51.57,51.57,105600.0,33.3724,33.4562,33.2114,33.2114,105600.0
2007-08-09 15:05:00,51.57,51.66,51.42,51.66,110500.0,33.2114,33.2694,33.1148,33.2694,110500.0
2007-08-09 15:10:00,51.63,51.95,51.62,51.94,75600.0,33.2501,33.4562,33.2436,33.4497,75600.0
2007-08-09 15:15:00,51.98,52.3,51.96,52.16,88400.0,33.4755,33.6816,33.4626,33.5914,88400.0
2007-08-09 15:20:00,52.16,52.17,51.68,51.76,88800.0,33.5914,33.5978,33.2823,33.3338,88800.0
2007-08-09 15:25:00,51.75,51.9,51.6,51.6,85400.0,33.3273,33.424,33.2307,33.2307,85400.0
2007-08-09 15:30:00,51.6,51.73,51.54,51.55,126500.0,33.2307,33.3145,33.1921,33.1985,126500.0
2007-08-09 15:35:00,51.55,51.65,51.42,51.61,155400.0,33.1985,33.2629,33.1148,33.2372,155400.0
2007-08-09 15:40:00,51.62,52.0,51.45,51.98,141900.0,33.2436,33.4884,33.1341,33.4755,141900.0
2007-08-09 15:45:00,52.0,52.04,51.78,52.04,142200.0,33.4884,33.5141,33.3467,33.5141,142200.0
2007-08-09 15:50:00,52.05,52.06,51.35,51.42,193200.0,33.5206,33.527,33.0697,33.1148,193200.0
2007-08-09 15:55:00,51.42,51.42,51.16,51.17,236700.0,33.1148,33.1148,32.9474,32.9538,236700.0
2007-08-10 09:30:00,51.18,51.39,50.74,51.2,134900.0,32.9603,33.0955,32.6769,32.9731,134900.0
2007-08-10 09:35:00,51.2,51.28,50.66,51.18,135500.0,32.9731,33.0247,32.6254,32.9603,135500.0
2007-08-10 09:40:00,51.2,51.2,50.25,50.36,193500.0,32.9731,32.9731,32.3613,32.4322,193500.0
2007-08-10 09:45:00,50.34,50.68,50.25,50.65,159900.0,32.4193,32.6383,32.3613,32.6189,159900.0
2007-08-10 09:50:00,50.68,51.14,50.45,50.82,157400.0,32.6383,32.9345,32.4901,32.7284,157400.0
2007-08-10 09:55:00,50.82,51.0,50.67,50.67,54100.0,32.7284,32.8443,32.6318,32.6318,54100.0
2007-08-10 10:00:00,50.67,50.69,50.5,50.66,90400.0,32.6318,32.6447,32.5223,32.6254,90400.0
2007-08-10 10:05:00,50.66,50.67,50.34,50.4,99300.0,32.6254,32.6318,32.4193,32.4579,99300.0
2007-08-10 10:10:00,50.39,50.72,50.38,50.71,68000.0,32.4515,32.664,32.4451,32.6576,68000.0
2007-08-10 10:15:00,50.72,50.83,50.64,50.67,83700.0,32.664,32.7349,32.6125,32.6318,83700.0
2007-08-10 10:20:00,50.67,50.77,50.57,50.58,102500.0,32.6318,32.6962,32.5674,32.5739,102500.0
2007-08-10 10:25:00,50.56,50.59,50.25,50.26,65300.0,32.561,32.5803,32.3613,32.3678,65300.0
2007-08-10 10:30:00,50.3,50.64,50.27,50.42,110300.0,32.3935,32.6125,32.3742,32.4708,110300.0
2007-08-10 10:35:00,50.43,50.53,50.36,50.46,122900.0,32.4773,32.5417,32.4322,32.4966,122900.0
2007-08-10 10:40:00,50.46,50.78,50.45,50.75,70300.0,32.4966,32.7027,32.4901,32.6833,70300.0
2007-08-10 10:45:00,50.74,51.01,50.74,50.81,85700.0,32.6769,32.8508,32.6769,32.722,85700.0
2007-08-10 10:50:00,50.79,50.96,50.76,50.9,53900.0,32.7091,32.8186,32.6898,32.7799,53900.0
2007-08-10 10:55:00,50.86,51.02,50.8,50.95,80600.0,32.7542,32.8572,32.7155,32.8121,80600.0
2007-08-10 11:00:00,50.94,51.04,50.91,50.94,70000.0,32.8057,32.8701,32.7864,32.8057,70000.0
2007-08-10 11:05:00,50.95,51.14,50.88,50.94,193400.0,32.8121,32.9345,32.7671,32.8057,193400.0
2007-08-10 11:10:00,50.94,51.06,50.9,51.04,105400.0,32.8057,32.883,32.7799,32.8701,105400.0
2007-08-10 11:15:00,51.04,51.14,50.98,51.07,61600.0,32.8701,32.9345,32.8315,32.8894,61600.0
2007-08-10 11:20:00,51.07,51.15,51.0,51.12,52400.0,32.8894,32.9409,32.8443,32.9216,52400.0
2007-08-10 11:25:00,51.13,51.16,51.06,51.11,45400.0,32.9281,32.9474,32.883,32.9152,45400.0
2007-08-10 11:30:00,51.11,51.11,51.0,51.02,57400.0,32.9152,32.9152,32.8443,32.8572,57400.0
2007-08-10 11:35:00,51.03,51.03,50.97,50.99,83900.0,32.8637,32.8637,32.825,32.8379,83900.0
2007-08-10 11:40:00,50.98,51.05,50.97,51.02,69000.0,32.8315,32.8765,32.825,32.8572,69000.0
2007-08-10 11:45:00,51.01,51.14,51.0,51.13,48100.0,32.8508,32.9345,32.8443,32.9281,48100.0
2007-08-10 11:50:00,51.14,51.18,51.11,51.16,30900.0,32.9345,32.9603,32.9152,32.9474,30900.0
2007-08-10 11:55:00,51.17,51.69,51.12,51.63,86500.0,32.9538,33.2887,32.9216,33.2501,86500.0
2007-08-10 12:00:00,51.63,51.72,51.43,51.55,94100.0,33.2501,33.308,33.1213,33.1985,94100.0
2007-08-10 12:05:00,51.56,51.86,51.52,51.75,61600.0,33.205,33.3982,33.1792,33.3273,61600.0
2007-08-10 12:10:00,51.74,51.8,51.48,51.5,72800.0,33.3209,33.3595,33.1535,33.1663,72800.0
2007-08-10 12:15:00,51.51,51.64,51.42,51.54,129100.0,33.1728,33.2565,33.1148,33.1921,129100.0
2007-08-10 12:20:00,51.56,51.97,51.42,51.94,117200.0,33.205,33.469,33.1148,33.4497,117200.0
2007-08-10 12:25:00,51.95,52.03,51.92,52.0,92300.0,33.4562,33.5077,33.4368,33.4884,92300.0
2007-08-10 12:30:00,51.99,52.08,51.78,51.8,96700.0,33.4819,33.5399,33.3467,33.3595,96700.0
2007-08-10 12:35:00,51.8,51.94,51.69,51.92,157000.0,33.3595,33.4497,33.2887,33.4368,157000.0
2007-08-10 12:40:00,51.92,51.92,51.65,51.74,66100.0,33.4368,33.4368,33.2629,33.3209,66100.0
2007-08-10 12:45:00,51.75,51.86,51.65,51.7,70300.0,33.3273,33.3982,33.2629,33.2951,70300.0
2007-08-10 12:50:00,51.7,51.97,51.7,51.87,103300.0,33.2951,33.469,33.2951,33.4046,103300.0
2007-08-10 12:55:00,51.84,51.9,51.77,51.79,88900.0,33.3853,33.424,33.3402,33.3531,88900.0
2007-08-10 13:00:00,51.78,51.93,51.75,51.79,92600.0,33.3467,33.4433,33.3273,33.3531,92600.0
2007-08-10 13:05:00,51.79,51.97,51.75,51.93,81400.0,33.3531,33.469,33.3273,33.4433,81400.0
2007-08-10 13:10:00,51.94,52.07,51.84,51.94,93100.0,33.4497,33.5334,33.3853,33.4497,93100.0
2007-08-10 13:15:00,51.95,52.12,51.94,52.1,53200.0,33.4562,33.5656,33.4497,33.5528,53200.0
2007-08-10 13:20:00,52.11,52.27,52.07,52.2,66400.0,33.5592,33.6622,33.5334,33.6172,66400.0
2007-08-10 13:25:00,52.2,52.21,51.92,51.95,40000.0,33.6172,33.6236,33.4368,33.4562,40000.0
2007-08-10 13:30:00,51.95,51.99,51.83,51.84,48200.0,33.4562,33.4819,33.3789,33.3853,48200.0
2007-08-10 13:35:00,51.84,51.97,51.82,51.89,114900.0,33.3853,33.469,33.3724,33.4175,114900.0
2007-08-10 13:40:00,51.87,51.88,51.74,51.81,52700.0,33.4046,33.4111,33.3209,33.366,52700.0
2007-08-10 13:45:00,51.81,51.82,51.22,51.36,96200.0,33.366,33.3724,32.986,33.0762,96200.0
2007-08-10 13:50:00,51.37,51.76,51.34,51.54,97800.0,33.0826,33.3338,33.0633,33.1921,97800.0
2007-08-10 13:55:00,51.55,51.66,51.51,51.66,26200.0,33.1985,33.2694,33.1728,33.2694,26200.0
2007-08-10 14:00:00,51.67,51.83,51.55,51.62,48900.0,33.2758,33.3789,33.1985,33.2436,48900.0
2007-08-10 14:05:00,51.63,51.8,51.6,51.73,57000.0,33.2501,33.3595,33.2307,33.3145,57000.0
2007-08-10 14:10:00,51.73,51.74,51.46,51.55,65100.0,33.3145,33.3209,33.1406,33.1985,65100.0
2007-08-10 14:15:00,51.55,51.72,51.54,51.63,46900.0,33.1985,33.308,33.1921,33.2501,46900.0
2007-08-10 14:20:00,51.64,51.83,51.6,51.79,92500.0,33.2565,33.3789,33.2307,33.3531,92500.0
2007-08-10 14:25:00,51.79,51.8,51.71,51.71,54100.0,33.3531,33.3595,33.3016,33.3016,54100.0
2007-08-10 14:30:00,51.71,51.75,51.55,51.71,60100.0,33.3016,33.3273,33.1985,33.3016,60100.0
2007-08-10 14:35:00,51.71,51.75,51.59,51.73,75000.0,33.3016,33.3273,33.2243,33.3145,75000.0
2007-08-10 14:40:00,51.73,51.95,51.7,51.88,93700.0,33.3145,33.4562,33.2951,33.4111,93700.0
2007-08-10 14:45:00,51.85,51.91,51.67,51.78,76000.0,33.3918,33.4304,33.2758,33.3467,76000.0
2007-08-10 14:50:00,51.78,51.78,51.65,51.68,78500.0,33.3467,33.3467,33.2629,33.2823,78500.0
2007-08-10 14:55:00,51.7,51.89,51.65,51.74,127600.0,33.2951,33.4175,33.2629,33.3209,127600.0
2007-08-10 15:00:00,51.73,51.96,51.73,51.96,139700.0,33.3145,33.4626,33.3145,33.4626,139700.0
2007-08-10 15:05:00,51.95,52.93,51.8,52.11,130300.0,33.4562,34.0873,33.3595,33.5592,130300.0
2007-08-10 15:10:00,52.06,52.08,51.87,51.91,38200.0,33.527,33.5399,33.4046,33.4304,38200.0
2007-08-10 15:15:00,51.9,52.07,51.8,51.8,59000.0,33.424,33.5334,33.3595,33.3595,59000.0
2007-08-10 15:20:00,51.77,51.97,51.75,51.83,63700.0,33.3402,33.469,33.3273,33.3789,63700.0
2007-08-10 15:25:00,51.84,52.43,51.81,52.22,97000.0,33.3853,33.7653,33.366,33.63,97000.0
2007-08-10 15:30:00,52.24,52.51,52.18,52.48,140000.0,33.6429,33.8168,33.6043,33.7975,140000.0
2007-08-10 15:35:00,52.48,52.64,52.22,52.27,88500.0,33.7975,33.9005,33.63,33.6622,88500.0
2007-08-10 15:40:00,52.27,52.71,52.27,52.32,100900.0,33.6622,33.9456,33.6622,33.6944,100900.0
2007-08-10 15:45:00,52.31,52.39,52.21,52.3,73700.0,33.688,33.7395,33.6236,33.6816,73700.0
2007-08-10 15:50:00,52.3,52.38,52.24,52.36,123200.0,33.6816,33.7331,33.6429,33.7202,123200.0
2007-08-10 15:55:00,52.36,52.37,52.08,52.11,131100.0,33.7202,33.7266,33.5399,33.5592,131100.0
2007-08-13 09:30:00,52.46,52.9,52.25,52.73,81200.0,33.7846,34.068,33.6494,33.9585,81200.0
2007-08-13 09:35:00,52.71,52.85,52.47,52.8,57200.0,33.9456,34.0358,33.791,34.0036,57200.0
2007-08-13 09:40:00,52.78,53.1,52.77,53.1,75400.0,33.9907,34.1968,33.9842,34.1968,75400.0
2007-08-13 09:45:00,53.08,53.15,52.93,53.14,115000.0,34.1839,34.229,34.0873,34.2225,115000.0
2007-08-13 09:50:00,53.14,53.26,53.07,53.12,45900.0,34.2225,34.2998,34.1774,34.2096,45900.0
2007-08-13 09:55:00,53.12,53.15,53.09,53.09,36600.0,34.2096,34.229,34.1903,34.1903,36600.0
2007-08-13 10:00:00,53.1,53.1,52.79,53.05,73900.0,34.1968,34.1968,33.9971,34.1646,73900.0
2007-08-13 10:05:00,53.05,53.12,52.97,52.98,40800.0,34.1646,34.2096,34.113,34.1195,40800.0
2007-08-13 10:10:00,52.99,53.04,52.94,52.98,41900.0,34.1259,34.1581,34.0937,34.1195,41900.0
2007-08-13 10:15:00,53.0,53.2,52.99,53.14,83100.0,34.1324,34.2612,34.1259,34.2225,83100.0
2007-08-13 10:20:00,53.15,53.26,53.07,53.19,70700.0,34.229,34.2998,34.1774,34.2547,70700.0
2007-08-13 10:25:00,53.18,53.26,53.15,53.2,32600.0,34.2483,34.2998,34.229,34.2612,32600.0
2007-08-13 10:30:00,53.23,53.27,53.11,53.22,58500.0,34.2805,34.3062,34.2032,34.274,58500.0
2007-08-13 10:35:00,53.21,53.28,53.19,53.28,25900.0,34.2676,34.3127,34.2547,34.3127,25900.0
2007-08-13 10:40:00,53.27,53.29,53.14,53.25,40000.0,34.3062,34.3191,34.2225,34.2934,40000.0
2007-08-13 10:45:00,53.25,53.3,53.2,53.26,19800.0,34.2934,34.3256,34.2612,34.2998,19800.0
2007-08-13 10:50:00,53.25,53.28,53.13,53.16,38800.0,34.2934,34.3127,34.2161,34.2354,38800.0
2007-08-13 10:55:00,53.18,53.18,53.03,53.12,52100.0,34.2483,34.2483,34.1517,34.2096,52100.0
2007-08-13 11:00:00,53.13,53.3,53.07,53.07,77800.0,34.2161,34.3256,34.1774,34.1774,77800.0
2007-08-13 11:05:00,53.07,53.09,52.56,52.56,81800.0,34.1774,34.1903,33.849,33.849,81800.0
2007-08-13 11:10:00,52.56,52.58,52.48,52.53,68300.0,33.849,33.8619,33.7975,33.8297,68300.0
2007-08-13 11:15:00,52.54,52.6,52.5,52.56,38300.0,33.8361,33.8748,33.8104,33.849,38300.0
2007-08-13 11:20:00,52.56,52.7,52.54,52.7,37200.0,33.849,33.9392,33.8361,33.9392,37200.0
2007-08-13 11:25:00,52.69,52.8,52.64,52.8,32700.0,33.9327,34.0036,33.9005,34.0036,32700.0
2007-08-13 11:30:00,52.8,53.08,52.79,53.06,32700.0,34.0036,34.1839,33.9971,34.171,32700.0
2007-08-13 11:35:00,53.06,53.06,52.88,53.02,37100.0,34.171,34.171,34.0551,34.1452,37100.0
2007-08-13 11:40:00,53.02,53.02,52.91,52.98,14300.0,34.1452,34.1452,34.0744,34.1195,14300.0
2007-08-13 11:45:00,52.99,53.02,52.86,52.87,18100.0,34.1259,34.1452,34.0422,34.0486,18100.0
2007-08-13 11:50:00,52.89,52.93,52.8,52.93,21400.0,34.0615,34.0873,34.0036,34.0873,21400.0
2007-08-13 11:55:00,52.9,52.97,52.86,52.94,19000.0,34.068,34.113,34.0422,34.0937,19000.0
2007-08-13 12:00:00,52.95,52.95,52.81,52.9,23200.0,34.1002,34.1002,34.01,34.068,23200.0
2007-08-13 12:05:00,52.91,52.92,52.8,52.87,30700.0,34.0744,34.0808,34.0036,34.0486,30700.0
2007-08-13 12:10:00,52.87,52.97,52.86,52.97,41300.0,34.0486,34.113,34.0422,34.113,41300.0
2007-08-13 12:15:00,52.97,53.02,52.94,52.96,29300.0,34.113,34.1452,34.0937,34.1066,29300.0
2007-08-13 12:20:00,52.94,52.94,52.81,52.87,30100.0,34.0937,34.0937,34.01,34.0486,30100.0
2007-08-13 12:25:00,52.88,52.9,52.85,52.87,17700.0,34.0551,34.068,34.0358,34.0486,17700.0
2007-08-13 12:30:00,52.89,52.95,52.88,52.92,24900.0,34.0615,34.1002,34.0551,34.0808,24900.0
2007-08-13 12:35:00,52.91,52.94,52.87,52.89,29800.0,34.0744,34.0937,34.0486,34.0615,29800.0
2007-08-13 12:40:00,52.91,52.92,52.81,52.86,68700.0,34.0744,34.0808,34.01,34.0422,68700.0
2007-08-13 12:45:00,52.86,52.91,52.8,52.89,57800.0,34.0422,34.0744,34.0036,34.0615,57800.0
2007-08-13 12:50:00,52.89,53.0,52.86,53.0,52100.0,34.0615,34.1324,34.0422,34.1324,52100.0
2007-08-13 12:55:00,52.99,53.13,52.99,53.02,70100.0,34.1259,34.2161,34.1259,34.1452,70100.0
2007-08-13 13:00:00,53.01,53.07,52.85,52.85,86600.0,34.1388,34.1774,34.0358,34.0358,86600.0
2007-08-13 13:05:00,52.85,52.96,52.82,52.93,32000.0,34.0358,34.1066,34.0164,34.0873,32000.0
2007-08-13 13:10:00,52.93,52.93,52.88,52.91,26100.0,34.0873,34.0873,34.0551,34.0744,26100.0
2007-08-13 13:15:00,52.91,52.97,52.82,52.86,25300.0,34.0744,34.113,34.0164,34.0422,25300.0
2007-08-13 13:20:00,52.86,52.9,52.58,52.61,44700.0,34.0422,34.068,33.8619,33.8812,44700.0
2007-08-13 13:25:00,52.62,52.7,52.58,52.65,26100.0,33.8876,33.9392,33.8619,33.907,26100.0
2007-08-13 13:30:00,52.66,52.69,52.6,52.68,27100.0,33.9134,33.9327,33.8748,33.9263,27100.0
2007-08-13 13:35:00,52.65,52.67,52.64,52.64,21200.0,33.907,33.9198,33.9005,33.9005,21200.0
2007-08-13 13:40:00,52.64,52.7,52.64,52.69,19700.0,33.9005,33.9392,33.9005,33.9327,19700.0
2007-08-13 13:45:00,52.69,52.69,52.6,52.6,33000.0,33.9327,33.9327,33.8748,33.8748,33000.0
2007-08-13 13:50:00,52.61,52.67,52.6,52.6,17700.0,33.8812,33.9198,33.8748,33.8748,17700.0
2007-08-13 13:55:00,52.63,52.72,52.59,52.7,34800.0,33.8941,33.952,33.8683,33.9392,34800.0
2007-08-13 14:00:00,52.7,52.71,52.55,52.67,70600.0,33.9392,33.9456,33.8426,33.9198,70600.0
2007-08-13 14:05:00,52.67,52.68,52.6,52.68,29900.0,33.9198,33.9263,33.8748,33.9263,29900.0
2007-08-13 14:10:00,52.68,52.69,52.66,52.66,20400.0,33.9263,33.9327,33.9134,33.9134,20400.0
2007-08-13 14:15:00,52.67,52.67,52.61,52.65,42400.0,33.9198,33.9198,33.8812,33.907,42400.0
2007-08-13 14:20:00,52.65,52.82,52.64,52.7,90100.0,33.907,34.0164,33.9005,33.9392,90100.0
2007-08-13 14:25:00,52.7,52.81,52.68,52.81,40100.0,33.9392,34.01,33.9263,34.01,40100.0
2007-08-13 14:30:00,52.78,52.85,52.78,52.84,45500.0,33.9907,34.0358,33.9907,34.0293,45500.0
2007-08-13 14:35:00,52.84,52.99,52.83,52.97,39400.0,34.0293,34.1259,34.0229,34.113,39400.0
2007-08-13 14:40:00,52.98,53.0,52.94,52.94,53400.0,34.1195,34.1324,34.0937,34.0937,53400.0
2007-08-13 14:45:00,52.95,52.98,52.8,52.82,53600.0,34.1002,34.1195,34.0036,34.0164,53600.0
2007-08-13 14:50:00,52.82,52.94,52.79,52.9,59800.0,34.0164,34.0937,33.9971,34.068,59800.0
2007-08-13 14:55:00,52.89,53.01,52.88,52.93,51100.0,34.0615,34.1388,34.0551,34.0873,51100.0
2007-08-13 15:00:00,52.92,52.94,52.8,52.82,55300.0,34.0808,34.0937,34.0036,34.0164,55300.0
2007-08-13 15:05:00,52.8,52.91,52.8,52.87,50100.0,34.0036,34.0744,34.0036,34.0486,50100.0
2007-08-13 15:10:00,52.87,52.95,52.8,52.8,50300.0,34.0486,34.1002,34.0036,34.0036,50300.0
2007-08-13 15:15:00,52.81,52.81,52.66,52.69,77400.0,34.01,34.01,33.9134,33.9327,77400.0
2007-08-13 15:20:00,52.68,52.72,52.59,52.61,67300.0,33.9263,33.952,33.8683,33.8812,67300.0
2007-08-13 15:25:00,52.61,52.78,52.6,52.76,67000.0,33.8812,33.9907,33.8748,33.9778,67000.0
2007-08-13 15:30:00,52.78,52.83,52.62,52.62,61900.0,33.9907,34.0229,33.8876,33.8876,61900.0
2007-08-13 15:35:00,52.63,52.72,52.6,52.7,68100.0,33.8941,33.952,33.8748,33.9392,68100.0
2007-08-13 15:40:00,52.69,52.73,52.61,52.65,80000.0,33.9327,33.9585,33.8812,33.907,80000.0
2007-08-13 15:45:00,52.64,52.64,52.36,52.38,106100.0,33.9005,33.9005,33.7202,33.7331,106100.0
2007-08-13 15:50:00,52.39,52.5,52.18,52.27,110800.0,33.7395,33.8104,33.6043,33.6622,110800.0
2007-08-13 15:55:00,52.26,52.33,52.14,52.27,132600.0,33.6558,33.7009,33.5785,33.6622,132600.0
2007-08-14 09:30:00,52.43,53.48,52.43,53.25,74300.0,33.7653,34.4415,33.7653,34.2934,74300.0
2007-08-14 09:35:00,53.29,53.52,53.0,53.46,179900.0,34.3191,34.4672,34.1324,34.4286,179900.0
2007-08-14 09:40:00,53.46,53.64,53.39,53.6,89600.0,34.4286,34.5445,34.3835,34.5188,89600.0
2007-08-14 09:45:00,53.6,53.65,53.25,53.32,95600.0,34.5188,34.551,34.2934,34.3384,95600.0
2007-08-14 09:50:00,53.32,53.36,53.13,53.25,86100.0,34.3384,34.3642,34.2161,34.2934,86100.0
2007-08-14 09:55:00,53.24,53.5,53.21,53.46,67900.0,34.2869,34.4544,34.2676,34.4286,67900.0
2007-08-14 10:00:00,53.46,53.46,53.18,53.18,54800.0,34.4286,34.4286,34.2483,34.2483,54800.0
2007-08-14 10:05:00,53.21,53.31,52.8,52.96,55100.0,34.2676,34.332,34.0036,34.1066,55100.0
2007-08-14 10:10:00,52.97,53.27,52.96,52.96,52500.0,34.113,34.3062,34.1066,34.1066,52500.0
2007-08-14 10:15:00,52.97,53.19,52.95,53.17,42000.0,34.113,34.2547,34.1002,34.2418,42000.0
2007-08-14 10:20:00,53.16,53.18,53.06,53.11,24900.0,34.2354,34.2483,34.171,34.2032,24900.0
2007-08-14 10:25:00,53.07,53.2,52.91,53.18,55400.0,34.1774,34.2612,34.0744,34.2483,55400.0
2007-08-14 10:30:00,53.2,53.3,53.13,53.27,34200.0,34.2612,34.3256,34.2161,34.3062,34200.0
2007-08-14 10:35:00,53.28,53.42,53.25,53.41,41700.0,34.3127,34.4028,34.2934,34.3964,41700.0
2007-08-14 10:40:00,53.42,53.44,53.3,53.35,49200.0,34.4028,34.4157,34.3256,34.3578,49200.0
2007-08-14 10:45:00,53.38,53.38,53.22,53.3,49400.0,34.3771,34.3771,34.274,34.3256,49400.0
2007-08-14 10:50:00,53.3,53.32,52.91,52.94,47100.0,34.3256,34.3384,34.0744,34.0937,47100.0
2007-08-14 10:55:00,52.91,53.07,52.76,52.8,84900.0,34.0744,34.1774,33.9778,34.0036,84900.0
2007-08-14 11:00:00,52.76,52.76,52.46,52.64,58300.0,33.9778,33.9778,33.7846,33.9005,58300.0
2007-08-14 11:05:00,52.65,52.65,52.06,52.1,65900.0,33.907,33.907,33.527,33.5528,65900.0
2007-08-14 11:10:00,52.11,52.25,52.05,52.08,78600.0,33.5592,33.6494,33.5206,33.5399,78600.0
2007-08-14 11:15:00,52.08,52.35,52.07,52.33,64700.0,33.5399,33.7138,33.5334,33.7009,64700.0
2007-08-14 11:20:00,52.35,52.47,52.32,52.41,72300.0,33.7138,33.791,33.6944,33.7524,72300.0
2007-08-14 11:25:00,52.41,52.42,51.96,52.08,81700.0,33.7524,33.7588,33.4626,33.5399,81700.0
2007-08-14 11:30:00,52.06,52.19,52.02,52.13,42100.0,33.527,33.6107,33.5012,33.5721,42100.0
2007-08-14 11:35:00,52.13,52.3,52.13,52.25,35600.0,33.5721,33.6816,33.5721,33.6494,35600.0
2007-08-14 11:40:00,52.28,52.44,52.24,52.3,50900.0,33.6687,33.7717,33.6429,33.6816,50900.0
2007-08-14 11:45:00,52.3,52.5,52.21,52.49,42100.0,33.6816,33.8104,33.6236,33.8039,42100.0
2007-08-14 11:50:00,52.5,52.68,52.5,52.68,43200.0,33.8104,33.9263,33.8104,33.9263,43200.0
2007-08-14 11:55:00,52.67,52.9,52.63,52.75,61200.0,33.9198,34.068,33.8941,33.9714,61200.0
2007-08-14 12:00:00,52.76,52.81,52.63,52.64,21600.0,33.9778,34.01,33.8941,33.9005,21600.0
2007-08-14 12:05:00,52.65,52.73,52.6,52.68,22000.0,33.907,33.9585,33.8748,33.9263,22000.0
2007-08-14 12:10:00,52.68,52.75,52.64,52.71,34400.0,33.9263,33.9714,33.9005,33.9456,34400.0
2007-08-14 12:15:00,52.69,52.83,52.69,52.82,24800.0,33.9327,34.0229,33.9327,34.0164,24800.0
2007-08-14 12:20:00,52.81,52.84,52.72,52.74,13500.0,34.01,34.0293,33.952,33.9649,13500.0
2007-08-14 12:25:00,52.74,52.74,52.55,52.56,25400.0,33.9649,33.9649,33.8426,33.849,25400.0
2007-08-14 12:30:00,52.58,52.83,52.58,52.68,68200.0,33.8619,34.0229,33.8619,33.9263,68200.0
2007-08-14 12:35:00,52.72,52.86,52.71,52.84,23500.0,33.952,34.0422,33.9456,34.0293,23500.0
2007-08-14 12:40:00,52.83,52.9,52.75,52.84,31600.0,34.0229,34.068,33.9714,34.0293,31600.0
2007-08-14 12:45:00,52.83,53.0,52.83,52.92,34300.0,34.0229,34.1324,34.0229,34.0808,34300.0
2007-08-14 12:50:00,52.92,52.94,52.79,52.79,33800.0,34.0808,34.0937,33.9971,33.9971,33800.0
2007-08-14 12:55:00,52.79,52.92,52.75,52.84,19000.0,33.9971,34.0808,33.9714,34.0293,19000.0
2007-08-14 13:00:00,52.85,52.88,52.67,52.67,26300.0,34.0358,34.0551,33.9198,33.9198,26300.0
2007-08-14 13:05:00,52.68,52.78,52.67,52.68,19300.0,33.9263,33.9907,33.9198,33.9263,19300.0
2007-08-14 13:10:00,52.68,52.69,52.56,52.62,29500.0,33.9263,33.9327,33.849,33.8876,29500.0
2007-08-14 13:15:00,52.62,52.66,52.52,52.62,43000.0,33.8876,33.9134,33.8232,33.8876,43000.0
2007-08-14 13:20:00,52.63,52.71,52.54,52.67,38900.0,33.8941,33.9456,33.8361,33.9198,38900.0
2007-08-14 13:25:00,52.69,52.73,52.58,52.62,36400.0,33.9327,33.9585,33.8619,33.8876,36400.0
2007-08-14 13:30:00,52.63,52.81,52.6,52.74,59000.0,33.8941,34.01,33.8748,33.9649,59000.0
2007-08-14 13:35:00,52.74,52.9,52.72,52.8,77000.0,33.9649,34.068,33.952,34.0036,77000.0
2007-08-14 13:40:00,52.79,52.81,52.73,52.76,31900.0,33.9971,34.01,33.9585,33.9778,31900.0
2007-08-14 13:45:00,52.75,52.8,52.58,52.73,57600.0,33.9714,34.0036,33.8619,33.9585,57600.0
2007-08-14 13:50:00,52.71,52.74,52.58,52.62,47100.0,33.9456,33.9649,33.8619,33.8876,47100.0
2007-08-14 13:55:00,52.64,52.81,52.54,52.69,104300.0,33.9005,34.01,33.8361,33.9327,104300.0
2007-08-14 14:00:00,52.7,52.77,52.54,52.68,58400.0,33.9392,33.9842,33.8361,33.9263,58400.0
2007-08-14 14:05:00,52.68,52.71,52.56,52.57,28100.0,33.9263,33.9456,33.849,33.8554,28100.0
2007-08-14 14:10:00,52.57,52.67,52.57,52.62,19000.0,33.8554,33.9198,33.8554,33.8876,19000.0
2007-08-14 14:15:00,52.63,52.74,52.56,52.72,40800.0,33.8941,33.9649,33.849,33.952,40800.0
2007-08-14 14:20:00,52.72,52.81,52.71,52.73,53900.0,33.952,34.01,33.9456,33.9585,53900.0
2007-08-14 14:25:00,52.73,52.73,52.62,52.66,28400.0,33.9585,33.9585,33.8876,33.9134,28400.0
2007-08-14 14:30:00,52.65,52.65,52.46,52.53,66600.0,33.907,33.907,33.7846,33.8297,66600.0
2007-08-14 14:35:00,52.5,52.72,52.5,52.65,54600.0,33.8104,33.952,33.8104,33.907,54600.0
2007-08-14 14:40:00,52.65,52.72,52.55,52.6,34100.0,33.907,33.952,33.8426,33.8748,34100.0
2007-08-14 14:45:00,52.6,52.77,52.55,52.66,69700.0,33.8748,33.9842,33.8426,33.9134,69700.0
2007-08-14 14:50:00,52.68,52.71,52.5,52.59,45500.0,33.9263,33.9456,33.8104,33.8683,45500.0
2007-08-14 14:55:00,52.59,52.74,52.57,52.69,51600.0,33.8683,33.9649,33.8554,33.9327,51600.0
2007-08-14 15:00:00,52.68,52.95,52.68,52.92,44400.0,33.9263,34.1002,33.9263,34.0808,44400.0
2007-08-14 15:05:00,52.91,52.93,52.72,52.72,38800.0,34.0744,34.0873,33.952,33.952,38800.0
2007-08-14 15:10:00,52.72,52.78,52.64,52.67,33900.0,33.952,33.9907,33.9005,33.9198,33900.0
2007-08-14 15:15:00,52.66,52.85,52.63,52.81,39900.0,33.9134,34.0358,33.8941,34.01,39900.0
2007-08-14 15:20:00,52.81,53.06,52.74,52.91,59100.0,34.01,34.171,33.9649,34.0744,59100.0
2007-08-14 15:25:00,52.94,53.17,52.81,52.81,54700.0,34.0937,34.2418,34.01,34.01,54700.0
2007-08-14 15:30:00,52.81,52.89,52.63,52.63,54900.0,34.01,34.0615,33.8941,33.8941,54900.0
2007-08-14 15:35:00,52.63,52.71,52.55,52.65,64100.0,33.8941,33.9456,33.8426,33.907,64100.0
2007-08-14 15:40:00,52.66,52.7,52.52,52.63,71300.0,33.9134,33.9392,33.8232,33.8941,71300.0
2007-08-14 15:45:00,52.63,52.74,52.6,52.74,57300.0,33.8941,33.9649,33.8748,33.9649,57300.0
2007-08-14 15:50:00,52.74,52.74,52.34,52.38,124500.0,33.9649,33.9649,33.7073,33.7331,124500.0
2007-08-14 15:55:00,52.37,52.52,52.31,52.4,131000.0,33.7266,33.8232,33.688,33.746,131000.0
2007-08-15 09:30:00,52.54,52.7,52.42,52.61,58000.0,33.8361,33.9392,33.7588,33.8812,58000.0
2007-08-15 09:35:00,52.58,52.71,52.45,52.5,44700.0,33.8619,33.9456,33.7782,33.8104,44700.0
2007-08-15 09:40:00,52.67,53.0,52.64,52.99,63500.0,33.9198,34.1324,33.9005,34.1259,63500.0
2007-08-15 09:45:00,52.99,53.21,52.85,53.13,94700.0,34.1259,34.2676,34.0358,34.2161,94700.0
2007-08-15 09:50:00,53.18,53.35,52.86,53.3,70400.0,34.2483,34.3578,34.0422,34.3256,70400.0
2007-08-15 09:55:00,53.34,53.7,53.23,53.33,94500.0,34.3513,34.5832,34.2805,34.3449,94500.0
2007-08-15 10:00:00,53.36,53.51,53.11,53.11,40700.0,34.3642,34.4608,34.2032,34.2032,40700.0
2007-08-15 10:05:00,53.13,53.68,53.0,53.56,59400.0,34.2161,34.5703,34.1324,34.493,59400.0
2007-08-15 10:10:00,53.53,53.65,53.29,53.63,56000.0,34.4737,34.551,34.3191,34.5381,56000.0
2007-08-15 10:15:00,53.66,53.85,53.5,53.67,46700.0,34.5574,34.6798,34.4544,34.5638,46700.0
2007-08-15 10:20:00,53.64,53.82,53.61,53.69,80200.0,34.5445,34.6604,34.5252,34.5767,80200.0
2007-08-15 10:25:00,53.67,54.05,53.64,54.04,55100.0,34.5638,34.8086,34.5445,34.8021,55100.0
2007-08-15 10:30:00,54.05,54.05,53.81,53.84,65200.0,34.8086,34.8086,34.654,34.6733,65200.0
2007-08-15 10:35:00,53.86,53.86,53.6,53.66,34400.0,34.6862,34.6862,34.5188,34.5574,34400.0
2007-08-15 10:40:00,53.67,53.77,53.6,53.65,53800.0,34.5638,34.6282,34.5188,34.551,53800.0
2007-08-15 10:45:00,53.67,53.69,53.41,53.62,91000.0,34.5638,34.5767,34.3964,34.5316,91000.0
2007-08-15 10:50:00,53.63,53.63,53.36,53.41,21300.0,34.5381,34.5381,34.3642,34.3964,21300.0
2007-08-15 10:55:00,53.4,53.43,53.22,53.42,80000.0,34.39,34.4093,34.274,34.4028,80000.0
2007-08-15 11:00:00,53.41,53.44,53.35,53.36,56300.0,34.3964,34.4157,34.3578,34.3642,56300.0
2007-08-15 11:05:00,53.36,53.4,53.2,53.29,45200.0,34.3642,34.39,34.2612,34.3191,45200.0
2007-08-15 11:10:00,53.29,53.39,53.28,53.38,36100.0,34.3191,34.3835,34.3127,34.3771,36100.0
2007-08-15 11:15:00,53.37,53.56,53.29,53.42,49400.0,34.3706,34.493,34.3191,34.4028,49400.0
2007-08-15 11:20:00,53.43,53.46,53.4,53.46,45800.0,34.4093,34.4286,34.39,34.4286,45800.0
2007-08-15 11:25:00,53.46,53.62,53.45,53.55,77300.0,34.4286,34.5316,34.4222,34.4866,77300.0
2007-08-15 11:30:00,53.55,53.59,53.52,53.56,38600.0,34.4866,34.5123,34.4672,34.493,38600.0
2007-08-15 11:35:00,53.58,53.58,53.32,53.39,108600.0,34.5059,34.5059,34.3384,34.3835,108600.0
2007-08-15 11:40:00,53.4,53.51,53.33,53.48,57100.0,34.39,34.4608,34.3449,34.4415,57100.0
2007-08-15 11:45:00,53.48,53.55,53.41,53.5,282800.0,34.4415,34.4866,34.3964,34.4544,282800.0
2007-08-15 11:50:00,53.5,53.57,53.31,53.39,49400.0,34.4544,34.4994,34.332,34.3835,49400.0
2007-08-15 11:55:00,53.39,53.53,53.37,53.47,85700.0,34.3835,34.4737,34.3706,34.435,85700.0
2007-08-15 12:00:00,53.46,53.53,53.28,53.5,69200.0,34.4286,34.4737,34.3127,34.4544,69200.0
2007-08-15 12:05:00,53.5,53.51,53.42,53.45,37000.0,34.4544,34.4608,34.4028,34.4222,37000.0
2007-08-15 12:10:00,53.44,53.49,53.37,53.42,35100.0,34.4157,34.4479,34.3706,34.4028,35100.0
2007-08-15 12:15:00,53.45,53.53,53.42,53.44,43100.0,34.4222,34.4737,34.4028,34.4157,43100.0
2007-08-15 12:20:00,53.46,53.46,53.37,53.44,50000.0,34.4286,34.4286,34.3706,34.4157,50000.0
2007-08-15 12:25:00,53.46,53.46,53.34,53.42,29300.0,34.4286,34.4286,34.3513,34.4028,29300.0
2007-08-15 12:30:00,53.41,53.48,53.3,53.48,30200.0,34.3964,34.4415,34.3256,34.4415,30200.0
2007-08-15 12:35:00,53.5,53.5,53.34,53.5,55800.0,34.4544,34.4544,34.3513,34.4544,55800.0
2007-08-15 12:40:00,53.49,53.5,53.37,53.38,20100.0,34.4479,34.4544,34.3706,34.3771,20100.0
2007-08-15 12:45:00,53.39,53.53,53.37,53.53,42000.0,34.3835,34.4737,34.3706,34.4737,42000.0
2007-08-15 12:50:00,53.53,53.53,53.32,53.36,28500.0,34.4737,34.4737,34.3384,34.3642,28500.0
2007-08-15 12:55:00,53.36,53.38,53.31,53.36,16800.0,34.3642,34.3771,34.332,34.3642,16800.0
2007-08-15 13:00:00,53.36,53.36,53.29,53.31,24400.0,34.3642,34.3642,34.3191,34.332,24400.0
2007-08-15 13:05:00,53.31,53.39,53.29,53.35,13500.0,34.332,34.3835,34.3191,34.3578,13500.0
2007-08-15 13:10:00,53.35,53.38,53.3,53.33,24200.0,34.3578,34.3771,34.3256,34.3449,24200.0
2007-08-15 13:15:00,53.34,53.48,53.3,53.45,41200.0,34.3513,34.4415,34.3256,34.4222,41200.0
2007-08-15 13:20:00,53.47,53.59,53.42,53.58,23000.0,34.435,34.5123,34.4028,34.5059,23000.0
2007-08-15 13:25:00,53.58,53.6,53.52,53.55,16600.0,34.5059,34.5188,34.4672,34.4866,16600.0
2007-08-15 13:30:00,53.54,53.73,53.54,53.67,43900.0,34.4801,34.6025,34.4801,34.5638,43900.0
2007-08-15 13:35:00,53.68,53.73,53.62,53.64,53200.0,34.5703,34.6025,34.5316,34.5445,53200.0
2007-08-15 13:40:00,53.65,53.77,53.59,53.71,44700.0,34.551,34.6282,34.5123,34.5896,44700.0
2007-08-15 13:45:00,53.71,53.72,53.51,53.54,32800.0,34.5896,34.596,34.4608,34.4801,32800.0
2007-08-15 13:50:00,53.55,53.58,53.45,53.54,33600.0,34.4866,34.5059,34.4222,34.4801,33600.0
2007-08-15 13:55:00,53.55,53.57,53.45,53.54,29400.0,34.4866,34.4994,34.4222,34.4801,29400.0
2007-08-15 14:00:00,53.53,53.55,53.48,53.5,36700.0,34.4737,34.4866,34.4415,34.4544,36700.0
2007-08-15 14:05:00,53.5,53.5,53.4,53.43,34100.0,34.4544,34.4544,34.39,34.4093,34100.0
2007-08-15 14:10:00,53.43,53.44,53.32,53.35,79200.0,34.4093,34.4157,34.3384,34.3578,79200.0
2007-08-15 14:15:00,53.35,53.38,53.24,53.38,42400.0,34.3578,34.3771,34.2869,34.3771,42400.0
2007-08-15 14:20:00,53.38,53.41,53.27,53.28,16900.0,34.3771,34.3964,34.3062,34.3127,16900.0
2007-08-15 14:25:00,53.29,53.42,53.25,53.31,39800.0,34.3191,34.4028,34.2934,34.332,39800.0
2007-08-15 14:30:00,53.32,53.46,53.28,53.31,50100.0,34.3384,34.4286,34.3127,34.332,50100.0
2007-08-15 14:35:00,53.31,53.31,53.22,53.27,30200.0,34.332,34.332,34.274,34.3062,30200.0
2007-08-15 14:40:00,53.28,53.37,53.27,53.32,21200.0,34.3127,34.3706,34.3062,34.3384,21200.0
2007-08-15 14:45:00,53.33,53.41,53.0,53.0,50800.0,34.3449,34.3964,34.1324,34.1324,50800.0
2007-08-15 14:50:00,53.0,53.19,52.95,53.06,49800.0,34.1324,34.2547,34.1002,34.171,49800.0
2007-08-15 14:55:00,53.08,53.2,52.98,53.05,40600.0,34.1839,34.2612,34.1195,34.1646,40600.0
2007-08-15 15:00:00,53.08,53.28,53.07,53.12,36700.0,34.1839,34.3127,34.1774,34.2096,36700.0
2007-08-15 15:05:00,53.12,53.23,53.06,53.12,45500.0,34.2096,34.2805,34.171,34.2096,45500.0
2007-08-15 15:10:00,53.12,53.13,52.95,52.96,95000.0,34.2096,34.2161,34.1002,34.1066,95000.0
2007-08-15 15:15:00,52.96,53.13,52.82,53.12,50400.0,34.1066,34.2161,34.0164,34.2096,50400.0
2007-08-15 15:20:00,53.14,53.15,52.92,52.92,61300.0,34.2225,34.229,34.0808,34.0808,61300.0
2007-08-15 15:25:00,52.92,52.95,52.82,52.84,39000.0,34.0808,34.1002,34.0164,34.0293,39000.0
2007-08-15 15:30:00,52.82,53.02,52.75,52.77,60400.0,34.0164,34.1452,33.9714,33.9842,60400.0
2007-08-15 15:35:00,52.77,52.93,52.75,52.89,31500.0,33.9842,34.0873,33.9714,34.0615,31500.0
2007-08-15 15:40:00,52.9,53.04,52.87,53.01,79600.0,34.068,34.1581,34.0486,34.1388,79600.0
2007-08-15 15:45:00,53.02,53.03,52.81,52.84,60400.0,34.1452,34.1517,34.01,34.0293,60400.0
2007-08-15 15:50:00,52.84,52.9,52.62,52.62,70500.0,34.0293,34.068,33.8876,33.8876,70500.0
2007-08-15 15:55:00,52.62,52.69,52.51,52.69,150500.0,33.8876,33.9327,33.8168,33.9327,150500.0
2007-08-16 09:30:00,51.85,52.5,51.85,52.47,62400.0,33.3918,33.8104,33.3918,33.791,62400.0
2007-08-16 09:35:00,52.52,52.74,52.42,52.44,48200.0,33.8232,33.9649,33.7588,33.7717,48200.0
2007-08-16 09:40:00,52.42,52.89,52.41,52.84,57100.0,33.7588,34.0615,33.7524,34.0293,57100.0
2007-08-16 09:45:00,52.85,53.07,52.68,52.68,53100.0,34.0358,34.1774,33.9263,33.9263,53100.0
2007-08-16 09:50:00,52.65,52.66,52.5,52.61,26400.0,33.907,33.9134,33.8104,33.8812,26400.0
2007-08-16 09:55:00,52.62,52.67,52.57,52.66,12700.0,33.8876,33.9198,33.8554,33.9134,12700.0
2007-08-16 10:00:00,52.67,52.67,52.41,52.48,64500.0,33.9198,33.9198,33.7524,33.7975,64500.0
2007-08-16 10:05:00,52.48,52.86,52.48,52.84,51800.0,33.7975,34.0422,33.7975,34.0293,51800.0
2007-08-16 10:10:00,52.85,52.9,52.69,52.9,57200.0,34.0358,34.068,33.9327,34.068,57200.0
2007-08-16 10:15:00,52.9,52.91,52.61,52.71,42000.0,34.068,34.0744,33.8812,33.9456,42000.0
2007-08-16 10:20:00,52.72,52.74,52.51,52.64,49600.0,33.952,33.9649,33.8168,33.9005,49600.0
2007-08-16 10:25:00,52.66,52.83,52.51,52.55,30500.0,33.9134,34.0229,33.8168,33.8426,30500.0
2007-08-16 10:30:00,52.55,52.78,52.51,52.59,39700.0,33.8426,33.9907,33.8168,33.8683,39700.0
2007-08-16 10:35:00,52.61,52.83,52.61,52.76,51200.0,33.8812,34.0229,33.8812,33.9778,51200.0
2007-08-16 10:40:00,52.77,52.9,52.64,52.84,32100.0,33.9842,34.068,33.9005,34.0293,32100.0
2007-08-16 10:45:00,52.84,52.92,52.75,52.75,37900.0,34.0293,34.0808,33.9714,33.9714,37900.0
2007-08-16 10:50:00,52.75,53.1,52.73,53.04,43000.0,33.9714,34.1968,33.9585,34.1581,43000.0
2007-08-16 10:55:00,53.05,53.06,52.85,52.86,31400.0,34.1646,34.171,34.0358,34.0422,31400.0
2007-08-16 11:00:00,52.85,53.1,52.85,53.1,49500.0,34.0358,34.1968,34.0358,34.1968,49500.0
2007-08-16 11:05:00,53.1,53.27,52.79,53.24,52600.0,34.1968,34.3062,33.9971,34.2869,52600.0
2007-08-16 11:10:00,53.26,53.47,53.14,53.21,78000.0,34.2998,34.435,34.2225,34.2676,78000.0
2007-08-16 11:15:00,53.23,53.33,53.09,53.1,46500.0,34.2805,34.3449,34.1903,34.1968,46500.0
2007-08-16 11:20:00,53.1,53.23,53.04,53.15,58700.0,34.1968,34.2805,34.1581,34.229,58700.0
2007-08-16 11:25:00,53.13,53.18,53.06,53.08,30400.0,34.2161,34.2483,34.171,34.1839,30400.0
2007-08-16 11:30:00,53.11,53.24,52.95,52.97,36600.0,34.2032,34.2869,34.1002,34.113,36600.0
2007-08-16 11:35:00,52.98,53.1,52.8,53.03,92600.0,34.1195,34.1968,34.0036,34.1517,92600.0
2007-08-16 11:40:00,53.04,53.15,53.0,53.13,42200.0,34.1581,34.229,34.1324,34.2161,42200.0
2007-08-16 11:45:00,53.12,53.12,52.93,53.06,56300.0,34.2096,34.2096,34.0873,34.171,56300.0
2007-08-16 11:50:00,53.04,53.1,52.9,53.07,38000.0,34.1581,34.1968,34.068,34.1774,38000.0
2007-08-16 11:55:00,53.07,53.17,53.0,53.03,30400.0,34.1774,34.2418,34.1324,34.1517,30400.0
2007-08-16 12:00:00,53.03,53.25,52.93,53.21,112400.0,34.1517,34.2934,34.0873,34.2676,112400.0
2007-08-16 12:05:00,53.21,53.21,52.75,52.78,55500.0,34.2676,34.2676,33.9714,33.9907,55500.0
2007-08-16 12:10:00,52.8,53.08,52.72,52.87,61000.0,34.0036,34.1839,33.952,34.0486,61000.0
2007-08-16 12:15:00,52.88,53.1,52.81,53.1,47900.0,34.0551,34.1968,34.01,34.1968,47900.0
2007-08-16 12:20:00,53.1,53.29,52.99,53.18,69600.0,34.1968,34.3191,34.1259,34.2483,69600.0
2007-08-16 12:25:00,53.17,53.24,53.0,53.15,31500.0,34.2418,34.2869,34.1324,34.229,31500.0
2007-08-16 12:30:00,53.11,53.23,53.05,53.17,14600.0,34.2032,34.2805,34.1646,34.2418,14600.0
2007-08-16 12:35:00,53.21,53.29,52.97,53.0,40800.0,34.2676,34.3191,34.113,34.1324,40800.0
2007-08-16 12:40:00,53.01,53.06,52.76,52.91,45100.0,34.1388,34.171,33.9778,34.0744,45100.0
2007-08-16 12:45:00,52.9,52.93,52.73,52.84,31400.0,34.068,34.0873,33.9585,34.0293,31400.0
2007-08-16 12:50:00,52.84,53.05,52.82,52.96,45300.0,34.0293,34.1646,34.0164,34.1066,45300.0
2007-08-16 12:55:00,52.98,52.99,52.63,52.71,50100.0,34.1195,34.1259,33.8941,33.9456,50100.0
2007-08-16 13:00:00,52.7,53.0,52.62,52.94,60900.0,33.9392,34.1324,33.8876,34.0937,60900.0
2007-08-16 13:05:00,52.94,53.11,52.86,53.01,65200.0,34.0937,34.2032,34.0422,34.1388,65200.0
2007-08-16 13:10:00,53.04,53.65,53.04,53.36,103300.0,34.1581,34.551,34.1581,34.3642,103300.0
2007-08-16 13:15:00,53.35,53.57,53.23,53.55,81800.0,34.3578,34.4994,34.2805,34.4866,81800.0
2007-08-16 13:20:00,53.58,53.6,53.22,53.32,102800.0,34.5059,34.5188,34.274,34.3384,102800.0
2007-08-16 13:25:00,53.33,53.34,53.11,53.29,54400.0,34.3449,34.3513,34.2032,34.3191,54400.0
2007-08-16 13:30:00,53.3,53.36,53.09,53.19,85000.0,34.3256,34.3642,34.1903,34.2547,85000.0
2007-08-16 13:35:00,53.2,53.3,53.17,53.28,94900.0,34.2612,34.3256,34.2418,34.3127,94900.0
2007-08-16 13:40:00,53.3,53.48,53.15,53.19,92700.0,34.3256,34.4415,34.229,34.2547,92700.0
2007-08-16 13:45:00,53.17,53.22,52.95,52.98,44400.0,34.2418,34.274,34.1002,34.1195,44400.0
2007-08-16 13:50:00,52.98,53.25,52.95,53.21,47000.0,34.1195,34.2934,34.1002,34.2676,47000.0
2007-08-16 13:55:00,53.24,53.3,53.1,53.11,110400.0,34.2869,34.3256,34.1968,34.2032,110400.0
2007-08-16 14:00:00,53.13,53.63,53.0,53.6,79200.0,34.2161,34.5381,34.1324,34.5188,79200.0
2007-08-16 14:05:00,53.66,53.69,53.28,53.34,54600.0,34.5574,34.5767,34.3127,34.3513,54600.0
2007-08-16 14:10:00,53.35,53.77,53.15,53.77,95400.0,34.3578,34.6282,34.229,34.6282,95400.0
2007-08-16 14:15:00,53.77,53.85,53.47,53.85,84500.0,34.6282,34.6798,34.435,34.6798,84500.0
2007-08-16 14:20:00,53.86,53.88,53.49,53.55,57700.0,34.6862,34.6991,34.4479,34.4866,57700.0
2007-08-16 14:25:00,53.53,53.8,53.48,53.68,45400.0,34.4737,34.6476,34.4415,34.5703,45400.0
2007-08-16 14:30:00,53.68,53.71,53.11,53.45,88700.0,34.5703,34.5896,34.2032,34.4222,88700.0
2007-08-16 14:35:00,53.45,53.6,53.32,53.51,52700.0,34.4222,34.5188,34.3384,34.4608,52700.0
2007-08-16 14:40:00,53.49,53.62,53.46,53.6,38400.0,34.4479,34.5316,34.4286,34.5188,38400.0
2007-08-16 14:45:00,53.6,53.8,53.35,53.35,84900.0,34.5188,34.6476,34.3578,34.3578,84900.0
2007-08-16 14:50:00,53.35,53.55,53.3,53.42,59200.0,34.3578,34.4866,34.3256,34.4028,59200.0
2007-08-16 14:55:00,53.43,53.53,53.23,53.35,38900.0,34.4093,34.4737,34.2805,34.3578,38900.0
2007-08-16 15:00:00,53.36,53.41,52.95,53.03,68000.0,34.3642,34.3964,34.1002,34.1517,68000.0
2007-08-16 15:05:00,53.04,53.44,53.04,53.27,169200.0,34.1581,34.4157,34.1581,34.3062,169200.0
2007-08-16 15:10:00,53.22,53.66,53.2,53.6,160100.0,34.274,34.5574,34.2612,34.5188,160100.0
2007-08-16 15:15:00,53.57,53.85,53.46,53.47,129000.0,34.4994,34.6798,34.4286,34.435,129000.0
2007-08-16 15:20:00,53.47,53.61,53.4,53.53,107900.0,34.435,34.5252,34.39,34.4737,107900.0
2007-08-16 15:25:00,53.51,54.04,53.42,54.03,124000.0,34.4608,34.8021,34.4028,34.7957,124000.0
2007-08-16 15:30:00,54.0,54.25,53.8,53.93,82000.0,34.7764,34.9374,34.6476,34.7313,82000.0
2007-08-16 15:35:00,53.93,54.11,53.8,53.8,114700.0,34.7313,34.8472,34.6476,34.6476,114700.0
2007-08-16 15:40:00,53.84,54.48,53.8,54.19,153400.0,34.6733,35.0855,34.6476,34.8987,153400.0
2007-08-16 15:45:00,54.17,55.45,54.07,54.8,235300.0,34.8858,35.7102,34.8214,35.2916,235300.0
2007-08-16 15:50:00,54.72,54.9,54.34,54.65,250300.0,35.24,35.356,34.9953,35.195,250300.0
2007-08-16 15:55:00,54.65,54.89,54.42,54.78,313400.0,35.195,35.3495,35.0468,35.2787,313400.0
2007-08-17 09:30:00,56.57,57.73,56.4,57.27,445800.0,36.4315,37.1785,36.322,36.8823,445800.0
2007-08-17 09:35:00,57.3,57.72,57.07,57.4,298200.0,36.9016,37.1721,36.7535,36.966,298200.0
2007-08-17 09:40:00,57.4,57.75,57.17,57.25,147600.0,36.966,37.1914,36.8179,36.8694,147600.0
2007-08-17 09:45:00,57.26,57.28,56.82,56.91,187900.0,36.8758,36.8887,36.5925,36.6504,187900.0
2007-08-17 09:50:00,56.91,56.98,56.44,56.64,157700.0,36.6504,36.6955,36.3477,36.4765,157700.0
2007-08-17 09:55:00,56.65,56.9,56.43,56.54,99900.0,36.483,36.644,36.3413,36.4121,99900.0
2007-08-17 10:00:00,56.56,56.79,56.37,56.76,123200.0,36.425,36.5731,36.3027,36.5538,123200.0
2007-08-17 10:05:00,56.75,56.78,56.55,56.58,116600.0,36.5474,36.5667,36.4186,36.4379,116600.0
2007-08-17 10:10:00,56.58,56.61,56.44,56.55,120300.0,36.4379,36.4572,36.3477,36.4186,120300.0
2007-08-17 10:15:00,56.55,56.56,56.22,56.22,162100.0,36.4186,36.425,36.2061,36.2061,162100.0
2007-08-17 10:20:00,56.23,56.34,55.62,55.78,122400.0,36.2125,36.2833,35.8197,35.9227,122400.0
2007-08-17 10:25:00,55.77,55.8,55.34,55.46,125400.0,35.9163,35.9356,35.6393,35.7166,125400.0
2007-08-17 10:30:00,55.45,55.61,55.01,55.1,127000.0,35.7102,35.8132,35.4268,35.4848,127000.0
2007-08-17 10:35:00,55.1,55.38,55.07,55.28,121300.0,35.4848,35.6651,35.4655,35.6007,121300.0
2007-08-17 10:40:00,55.3,55.45,54.97,55.24,105300.0,35.6136,35.7102,35.4011,35.5749,105300.0
2007-08-17 10:45:00,55.22,55.51,55.1,55.11,85600.0,35.5621,35.7488,35.4848,35.4912,85600.0
2007-08-17 10:50:00,55.12,55.8,55.06,55.44,136600.0,35.4977,35.9356,35.459,35.7037,136600.0
2007-08-17 10:55:00,55.43,56.09,55.43,55.99,150800.0,35.6973,36.1223,35.6973,36.0579,150800.0
2007-08-17 11:00:00,56.03,56.09,55.86,55.93,135000.0,36.0837,36.1223,35.9742,36.0193,135000.0
2007-08-17 11:05:00,55.93,56.05,55.76,55.83,108600.0,36.0193,36.0966,35.9098,35.9549,108600.0
2007-08-17 11:10:00,55.83,55.98,55.56,55.93,86500.0,35.9549,36.0515,35.781,36.0193,86500.0
2007-08-17 11:15:00,55.92,55.97,55.73,55.75,44900.0,36.0129,36.0451,35.8905,35.9034,44900.0
2007-08-17 11:20:00,55.74,55.75,55.53,55.55,44200.0,35.8969,35.9034,35.7617,35.7746,44200.0
2007-08-17 11:25:00,55.55,55.75,55.55,55.63,42600.0,35.7746,35.9034,35.7746,35.8261,42600.0
2007-08-17 11:30:00,55.63,55.74,55.52,55.59,88700.0,35.8261,35.8969,35.7553,35.8003,88700.0
2007-08-17 11:35:00,55.59,55.77,55.57,55.66,57500.0,35.8003,35.9163,35.7875,35.8454,57500.0
2007-08-17 11:40:00,55.67,55.72,55.53,55.62,49700.0,35.8519,35.8841,35.7617,35.8197,49700.0
2007-08-17 11:45:00,55.62,55.81,55.52,55.53,60000.0,35.8197,35.942,35.7553,35.7617,60000.0
2007-08-17 11:50:00,55.54,55.65,55.51,55.55,26000.0,35.7681,35.839,35.7488,35.7746,26000.0
2007-08-17 11:55:00,55.53,55.56,55.48,55.56,28400.0,35.7617,35.781,35.7295,35.781,28400.0
2007-08-17 12:00:00,55.57,55.69,55.5,55.64,60900.0,35.7875,35.8647,35.7424,35.8325,60900.0
2007-08-17 12:05:00,55.61,55.63,55.46,55.56,65100.0,35.8132,35.8261,35.7166,35.781,65100.0
2007-08-17 12:10:00,55.54,55.59,55.46,55.59,40700.0,35.7681,35.8003,35.7166,35.8003,40700.0
2007-08-17 12:15:00,55.6,55.68,55.6,55.64,47400.0,35.8068,35.8583,35.8068,35.8325,47400.0
2007-08-17 12:20:00,55.66,55.94,55.65,55.84,27900.0,35.8454,36.0257,35.839,35.9613,27900.0
2007-08-17 12:25:00,55.86,55.93,55.71,55.93,32700.0,35.9742,36.0193,35.8776,36.0193,32700.0
2007-08-17 12:30:00,55.92,56.06,55.88,56.01,57800.0,36.0129,36.103,35.9871,36.0708,57800.0
2007-08-17 12:35:00,55.98,56.1,55.86,55.86,47600.0,36.0515,36.1288,35.9742,35.9742,47600.0
2007-08-17 12:40:00,55.86,56.04,55.82,56.03,39300.0,35.9742,36.0901,35.9485,36.0837,39300.0
2007-08-17 12:45:00,56.01,56.08,55.96,55.98,27700.0,36.0708,36.1159,36.0386,36.0515,27700.0
2007-08-17 12:50:00,56.0,56.01,55.81,55.98,30200.0,36.0644,36.0708,35.942,36.0515,30200.0
2007-08-17 12:55:00,55.97,55.98,55.81,55.96,41200.0,36.0451,36.0515,35.942,36.0386,41200.0
2007-08-17 13:00:00,55.97,56.06,55.91,56.05,33300.0,36.0451,36.103,36.0064,36.0966,33300.0
2007-08-17 13:05:00,56.06,56.15,55.98,56.09,40000.0,36.103,36.161,36.0515,36.1223,40000.0
2007-08-17 13:10:00,56.09,56.25,56.05,56.18,58900.0,36.1223,36.2254,36.0966,36.1803,58900.0
2007-08-17 13:15:00,56.16,56.25,56.11,56.18,48300.0,36.1674,36.2254,36.1352,36.1803,48300.0
2007-08-17 13:20:00,56.21,56.25,56.07,56.1,53500.0,36.1996,36.2254,36.1095,36.1288,53500.0
2007-08-17 13:25:00,56.11,56.13,56.06,56.06,17300.0,36.1352,36.1481,36.103,36.103,17300.0
2007-08-17 13:30:00,56.08,56.13,56.03,56.1,26100.0,36.1159,36.1481,36.0837,36.1288,26100.0
2007-08-17 13:35:00,56.12,56.22,56.05,56.16,48900.0,36.1417,36.2061,36.0966,36.1674,48900.0
2007-08-17 13:40:00,56.16,56.25,56.1,56.23,54600.0,36.1674,36.2254,36.1288,36.2125,54600.0
2007-08-17 13:45:00,56.22,56.25,56.15,56.2,30300.0,36.2061,36.2254,36.161,36.1932,30300.0
2007-08-17 13:50:00,56.19,56.23,56.07,56.08,63300.0,36.1867,36.2125,36.1095,36.1159,63300.0
2007-08-17 13:55:00,56.07,56.14,55.98,56.09,53600.0,36.1095,36.1545,36.0515,36.1223,53600.0
2007-08-17 14:00:00,56.11,56.19,55.95,56.01,158000.0,36.1352,36.1867,36.0322,36.0708,158000.0
2007-08-17 14:05:00,56.0,56.04,55.92,56.0,27800.0,36.0644,36.0901,36.0129,36.0644,27800.0
2007-08-17 14:10:00,56.02,56.04,55.94,55.98,32000.0,36.0773,36.0901,36.0257,36.0515,32000.0
2007-08-17 14:15:00,56.0,56.08,55.97,56.03,36200.0,36.0644,36.1159,36.0451,36.0837,36200.0
2007-08-17 14:20:00,56.04,56.05,55.99,56.03,20700.0,36.0901,36.0966,36.0579,36.0837,20700.0
2007-08-17 14:25:00,56.03,56.15,56.02,56.09,41300.0,36.0837,36.161,36.0773,36.1223,41300.0
2007-08-17 14:30:00,56.08,56.11,55.99,56.07,50400.0,36.1159,36.1352,36.0579,36.1095,50400.0
2007-08-17 14:35:00,56.07,56.18,56.04,56.06,60500.0,36.1095,36.1803,36.0901,36.103,60500.0
2007-08-17 14:40:00,56.07,56.2,56.05,56.18,48200.0,36.1095,36.1932,36.0966,36.1803,48200.0
2007-08-17 14:45:00,56.18,56.29,56.13,56.18,80600.0,36.1803,36.2511,36.1481,36.1803,80600.0
2007-08-17 14:50:00,56.18,56.18,56.08,56.12,30500.0,36.1803,36.1803,36.1159,36.1417,30500.0
2007-08-17 14:55:00,56.11,56.22,56.1,56.15,28100.0,36.1352,36.2061,36.1288,36.161,28100.0
2007-08-17 15:00:00,56.15,56.3,56.08,56.3,44900.0,36.161,36.2576,36.1159,36.2576,44900.0
2007-08-17 15:05:00,56.3,56.49,56.29,56.46,66700.0,36.2576,36.3799,36.2511,36.3606,66700.0
2007-08-17 15:10:00,56.46,56.55,56.18,56.41,101700.0,36.3606,36.4186,36.1803,36.3284,101700.0
2007-08-17 15:15:00,56.42,56.48,56.15,56.44,102800.0,36.3349,36.3735,36.161,36.3477,102800.0
2007-08-17 15:20:00,56.45,56.46,56.21,56.26,77200.0,36.3542,36.3606,36.1996,36.2318,77200.0
2007-08-17 15:25:00,56.25,56.3,56.01,56.09,61800.0,36.2254,36.2576,36.0708,36.1223,61800.0
2007-08-17 15:30:00,56.09,56.31,56.07,56.19,68800.0,36.1223,36.264,36.1095,36.1867,68800.0
2007-08-17 15:35:00,56.19,56.5,56.19,56.48,59700.0,36.1867,36.3864,36.1867,36.3735,59700.0
2007-08-17 15:40:00,56.48,56.59,56.18,56.41,101400.0,36.3735,36.4443,36.1803,36.3284,101400.0
2007-08-17 15:45:00,56.41,56.41,56.3,56.4,84000.0,36.3284,36.3284,36.2576,36.322,84000.0
2007-08-17 15:50:00,56.4,56.42,56.32,56.4,103200.0,36.322,36.3349,36.2705,36.322,103200.0
2007-08-17 15:55:00,56.4,56.41,56.31,56.4,166600.0,36.322,36.3284,36.264,36.322,166600.0
2007-08-20 09:30:00,56.41,56.51,56.27,56.37,42200.0,36.3284,36.3928,36.2383,36.3027,42200.0
2007-08-20 09:35:00,56.4,56.5,56.13,56.15,77300.0,36.322,36.3864,36.1481,36.161,77300.0
2007-08-20 09:40:00,56.16,56.17,55.75,55.8,87600.0,36.1674,36.1739,35.9034,35.9356,87600.0
2007-08-20 09:45:00,55.76,55.87,55.5,55.53,58300.0,35.9098,35.9807,35.7424,35.7617,58300.0
2007-08-20 09:50:00,55.52,55.8,55.5,55.71,68000.0,35.7553,35.9356,35.7424,35.8776,68000.0
2007-08-20 09:55:00,55.71,55.82,55.71,55.79,35200.0,35.8776,35.9485,35.8776,35.9291,35200.0
2007-08-20 10:00:00,55.77,55.96,55.61,55.61,55500.0,35.9163,36.0386,35.8132,35.8132,55500.0
2007-08-20 10:05:00,55.64,55.76,55.61,55.74,27500.0,35.8325,35.9098,35.8132,35.8969,27500.0
2007-08-20 10:10:00,55.75,55.89,55.73,55.76,28700.0,35.9034,35.9935,35.8905,35.9098,28700.0
2007-08-20 10:15:00,55.75,55.94,55.73,55.93,33000.0,35.9034,36.0257,35.8905,36.0193,33000.0
2007-08-20 10:20:00,55.93,55.94,55.79,55.8,35800.0,36.0193,36.0257,35.9291,35.9356,35800.0
2007-08-20 10:25:00,55.82,55.92,55.74,55.85,44400.0,35.9485,36.0129,35.8969,35.9678,44400.0
2007-08-20 10:30:00,55.84,55.84,55.63,55.7,50800.0,35.9613,35.9613,35.8261,35.8712,50800.0
2007-08-20 10:35:00,55.68,55.68,55.59,55.62,21700.0,35.8583,35.8583,35.8003,35.8197,21700.0
2007-08-20 10:40:00,55.61,55.85,55.55,55.75,55600.0,35.8132,35.9678,35.7746,35.9034,55600.0
2007-08-20 10:45:00,55.73,55.78,55.54,55.56,29100.0,35.8905,35.9227,35.7681,35.781,29100.0
2007-08-20 10:50:00,55.55,55.61,55.5,55.55,46400.0,35.7746,35.8132,35.7424,35.7746,46400.0
2007-08-20 10:55:00,55.55,55.57,55.47,55.56,40400.0,35.7746,35.7875,35.7231,35.781,40400.0
2007-08-20 11:00:00,55.54,55.56,55.41,55.42,38500.0,35.7681,35.781,35.6844,35.6909,38500.0
2007-08-20 11:05:00,55.46,55.48,55.36,55.42,44200.0,35.7166,35.7295,35.6522,35.6909,44200.0
2007-08-20 11:10:00,55.41,55.5,55.41,55.5,15600.0,35.6844,35.7424,35.6844,35.7424,15600.0
2007-08-20 11:15:00,55.48,55.58,55.41,55.44,28200.0,35.7295,35.7939,35.6844,35.7037,28200.0
2007-08-20 11:20:00,55.44,55.56,55.42,55.46,19300.0,35.7037,35.781,35.6909,35.7166,19300.0
2007-08-20 11:25:00,55.49,55.58,55.43,55.57,23200.0,35.7359,35.7939,35.6973,35.7875,23200.0
2007-08-20 11:30:00,55.54,55.54,55.44,55.48,17700.0,35.7681,35.7681,35.7037,35.7295,17700.0
2007-08-20 11:35:00,55.5,55.56,55.44,55.46,17300.0,35.7424,35.781,35.7037,35.7166,17300.0
2007-08-20 11:40:00,55.46,55.55,55.42,55.51,20500.0,35.7166,35.7746,35.6909,35.7488,20500.0
2007-08-20 11:45:00,55.51,55.53,55.41,55.41,20300.0,35.7488,35.7617,35.6844,35.6844,20300.0
2007-08-20 11:50:00,55.42,55.42,55.32,55.34,30600.0,35.6909,35.6909,35.6265,35.6393,30600.0
2007-08-20 11:55:00,55.34,55.36,55.16,55.19,29900.0,35.6393,35.6522,35.5234,35.5427,29900.0
2007-08-20 12:00:00,55.18,55.28,55.17,55.18,59600.0,35.5363,35.6007,35.5299,35.5363,59600.0
2007-08-20 12:05:00,55.17,55.21,55.1,55.16,51500.0,35.5299,35.5556,35.4848,35.5234,51500.0
2007-08-20 12:10:00,55.16,55.19,55.0,55.09,39700.0,35.5234,35.5427,35.4204,35.4783,39700.0
2007-08-20 12:15:00,55.1,55.35,55.05,55.33,59500.0,35.4848,35.6458,35.4526,35.6329,59500.0
2007-08-20 12:20:00,55.33,55.35,55.26,55.32,75800.0,35.6329,35.6458,35.5878,35.6265,75800.0
2007-08-20 12:25:00,55.3,55.34,55.18,55.18,38900.0,35.6136,35.6393,35.5363,35.5363,38900.0
2007-08-20 12:30:00,55.19,55.3,55.19,55.28,39300.0,35.5427,35.6136,35.5427,35.6007,39300.0
2007-08-20 12:35:00,55.28,55.32,55.26,55.26,49800.0,35.6007,35.6265,35.5878,35.5878,49800.0
2007-08-20 12:40:00,55.26,55.3,55.23,55.3,29600.0,35.5878,35.6136,35.5685,35.6136,29600.0
2007-08-20 12:45:00,55.3,55.34,55.22,55.22,34500.0,35.6136,35.6393,35.5621,35.5621,34500.0
2007-08-20 12:50:00,55.22,55.27,55.13,55.13,26300.0,35.5621,35.5943,35.5041,35.5041,26300.0
2007-08-20 12:55:00,55.13,55.14,54.98,55.0,23900.0,35.5041,35.5105,35.4075,35.4204,23900.0
2007-08-20 13:00:00,55.0,55.05,54.93,55.02,30000.0,35.4204,35.4526,35.3753,35.4333,30000.0
2007-08-20 13:05:00,55.02,55.11,54.95,55.1,23800.0,35.4333,35.4912,35.3882,35.4848,23800.0
2007-08-20 13:10:00,55.08,55.09,54.93,55.02,35500.0,35.4719,35.4783,35.3753,35.4333,35500.0
2007-08-20 13:15:00,55.03,55.08,54.93,54.95,21400.0,35.4397,35.4719,35.3753,35.3882,21400.0
2007-08-20 13:20:00,54.94,54.96,54.84,54.88,37100.0,35.3817,35.3946,35.3173,35.3431,37100.0
2007-08-20 13:25:00,54.88,54.9,54.85,54.86,25500.0,35.3431,35.356,35.3238,35.3302,25500.0
2007-08-20 13:30:00,54.84,54.84,54.75,54.79,41700.0,35.3173,35.3173,35.2594,35.2851,41700.0
2007-08-20 13:35:00,54.79,54.79,54.62,54.68,42500.0,35.2851,35.2851,35.1756,35.2143,42500.0
2007-08-20 13:40:00,54.69,54.93,54.66,54.93,45700.0,35.2207,35.3753,35.2014,35.3753,45700.0
2007-08-20 13:45:00,54.94,55.2,54.87,55.2,64600.0,35.3817,35.5492,35.3367,35.5492,64600.0
2007-08-20 13:50:00,55.2,55.2,55.05,55.15,56300.0,35.5492,35.5492,35.4526,35.517,56300.0
2007-08-20 13:55:00,55.16,55.18,54.93,54.94,29300.0,35.5234,35.5363,35.3753,35.3817,29300.0
2007-08-20 14:00:00,54.95,54.95,54.79,54.93,32300.0,35.3882,35.3882,35.2851,35.3753,32300.0
2007-08-20 14:05:00,54.92,54.93,54.85,54.86,18500.0,35.3689,35.3753,35.3238,35.3302,18500.0
2007-08-20 14:10:00,54.86,54.97,54.78,54.88,31400.0,35.3302,35.4011,35.2787,35.3431,31400.0
2007-08-20 14:15:00,54.89,54.92,54.79,54.84,22200.0,35.3495,35.3689,35.2851,35.3173,22200.0
2007-08-20 14:20:00,54.84,55.05,54.84,54.98,23300.0,35.3173,35.4526,35.3173,35.4075,23300.0
2007-08-20 14:25:00,54.97,55.0,54.87,55.0,24600.0,35.4011,35.4204,35.3367,35.4204,24600.0
2007-08-20 14:30:00,54.99,55.13,54.91,55.1,39900.0,35.4139,35.5041,35.3624,35.4848,39900.0
2007-08-20 14:35:00,55.1,55.2,54.91,55.12,87800.0,35.4848,35.5492,35.3624,35.4977,87800.0
2007-08-20 14:40:00,55.11,55.12,54.91,55.03,30700.0,35.4912,35.4977,35.3624,35.4397,30700.0
2007-08-20 14:45:00,55.01,55.08,54.95,54.98,27900.0,35.4268,35.4719,35.3882,35.4075,27900.0
2007-08-20 14:50:00,54.96,55.06,54.91,55.06,25800.0,35.3946,35.459,35.3624,35.459,25800.0
2007-08-20 14:55:00,55.05,55.25,55.05,55.22,48600.0,35.4526,35.5814,35.4526,35.5621,48600.0
2007-08-20 15:00:00,55.22,55.3,55.18,55.29,57500.0,35.5621,35.6136,35.5363,35.6071,57500.0
2007-08-20 15:05:00,55.25,55.6,55.2,55.56,67900.0,35.5814,35.8068,35.5492,35.781,67900.0
2007-08-20 15:10:00,55.55,55.78,55.55,55.72,74200.0,35.7746,35.9227,35.7746,35.8841,74200.0
2007-08-20 15:15:00,55.71,55.71,55.54,55.58,65900.0,35.8776,35.8776,35.7681,35.7939,65900.0
2007-08-20 15:20:00,55.58,55.72,55.5,55.67,76300.0,35.7939,35.8841,35.7424,35.8519,76300.0
2007-08-20 15:25:00,55.68,55.73,55.6,55.6,56900.0,35.8583,35.8905,35.8068,35.8068,56900.0
2007-08-20 15:30:00,55.59,55.6,55.29,55.34,63900.0,35.8003,35.8068,35.6071,35.6393,63900.0
2007-08-20 15:35:00,55.35,55.36,55.23,55.26,36700.0,35.6458,35.6522,35.5685,35.5878,36700.0
2007-08-20 15:40:00,55.27,55.63,55.25,55.6,79600.0,35.5943,35.8261,35.5814,35.8068,79600.0
2007-08-20 15:45:00,55.6,55.62,55.48,55.54,77600.0,35.8068,35.8197,35.7295,35.7681,77600.0
2007-08-20 15:50:00,55.54,55.55,55.4,55.43,74800.0,35.7681,35.7746,35.678,35.6973,74800.0
2007-08-20 15:55:00,55.44,55.45,55.25,55.34,125900.0,35.7037,35.7102,35.5814,35.6393,125900.0
2007-08-21 09:30:00,54.97,55.1,54.75,54.93,66000.0,35.4011,35.4848,35.2594,35.3753,66000.0
2007-08-21 09:35:00,54.92,55.2,54.84,55.04,54500.0,35.3689,35.5492,35.3173,35.4461,54500.0
2007-08-21 09:40:00,55.05,55.35,55.03,55.35,43000.0,35.4526,35.6458,35.4397,35.6458,43000.0
2007-08-21 09:45:00,55.38,55.67,55.38,55.54,54500.0,35.6651,35.8519,35.6651,35.7681,54500.0
2007-08-21 09:50:00,55.55,55.75,55.54,55.66,41100.0,35.7746,35.9034,35.7681,35.8454,41100.0
2007-08-21 09:55:00,55.65,55.85,55.62,55.62,42600.0,35.839,35.9678,35.8197,35.8197,42600.0
2007-08-21 10:00:00,55.62,55.63,55.36,55.52,45000.0,35.8197,35.8261,35.6522,35.7553,45000.0
2007-08-21 10:05:00,55.55,55.6,55.43,55.44,31100.0,35.7746,35.8068,35.6973,35.7037,31100.0
2007-08-21 10:10:00,55.45,55.45,55.32,55.35,30300.0,35.7102,35.7102,35.6265,35.6458,30300.0
2007-08-21 10:15:00,55.38,55.47,55.32,55.42,26500.0,35.6651,35.7231,35.6265,35.6909,26500.0
2007-08-21 10:20:00,55.41,55.48,55.26,55.28,16500.0,35.6844,35.7295,35.5878,35.6007,16500.0
2007-08-21 10:25:00,55.29,55.52,55.27,55.44,45800.0,35.6071,35.7553,35.5943,35.7037,45800.0
2007-08-21 10:30:00,55.41,55.56,55.4,55.47,39000.0,35.6844,35.781,35.678,35.7231,39000.0
2007-08-21 10:35:00,55.47,55.49,55.3,55.44,31800.0,35.7231,35.7359,35.6136,35.7037,31800.0
2007-08-21 10:40:00,55.44,55.49,55.31,55.38,29300.0,35.7037,35.7359,35.62,35.6651,29300.0
2007-08-21 10:45:00,55.36,55.38,55.25,55.25,18500.0,35.6522,35.6651,35.5814,35.5814,18500.0
2007-08-21 10:50:00,55.25,55.33,55.25,55.27,14700.0,35.5814,35.6329,35.5814,35.5943,14700.0
2007-08-21 10:55:00,55.26,55.35,55.25,55.35,21300.0,35.5878,35.6458,35.5814,35.6458,21300.0
2007-08-21 11:00:00,55.35,55.59,55.33,55.47,46400.0,35.6458,35.8003,35.6329,35.7231,46400.0
2007-08-21 11:05:00,55.45,55.48,55.29,55.29,30700.0,35.7102,35.7295,35.6071,35.6071,30700.0
2007-08-21 11:10:00,55.27,55.28,55.2,55.21,18400.0,35.5943,35.6007,35.5492,35.5556,18400.0
2007-08-21 11:15:00,55.21,55.34,55.2,55.31,24200.0,35.5556,35.6393,35.5492,35.62,24200.0
2007-08-21 11:20:00,55.31,55.37,55.18,55.3,39500.0,35.62,35.6587,35.5363,35.6136,39500.0
2007-08-21 11:25:00,55.3,55.44,55.28,55.43,32400.0,35.6136,35.7037,35.6007,35.6973,32400.0
2007-08-21 11:30:00,55.45,55.62,55.38,55.61,49100.0,35.7102,35.8197,35.6651,35.8132,49100.0
2007-08-21 11:35:00,55.59,55.61,55.44,55.47,31200.0,35.8003,35.8132,35.7037,35.7231,31200.0
2007-08-21 11:40:00,55.47,55.54,55.46,55.53,32700.0,35.7231,35.7681,35.7166,35.7617,32700.0
2007-08-21 11:45:00,55.54,55.76,55.53,55.7,50300.0,35.7681,35.9098,35.7617,35.8712,50300.0
2007-08-21 11:50:00,55.69,55.71,55.59,55.62,38100.0,35.8647,35.8776,35.8003,35.8197,38100.0
2007-08-21 11:55:00,55.62,55.62,55.52,55.55,26600.0,35.8197,35.8197,35.7553,35.7746,26600.0
2007-08-21 12:00:00,55.55,55.56,55.48,55.5,22100.0,35.7746,35.781,35.7295,35.7424,22100.0
2007-08-21 12:05:00,55.5,55.55,55.47,55.52,24500.0,35.7424,35.7746,35.7231,35.7553,24500.0
2007-08-21 12:10:00,55.53,55.67,55.53,55.62,21700.0,35.7617,35.8519,35.7617,35.8197,21700.0
2007-08-21 12:15:00,55.63,55.67,55.59,55.6,28000.0,35.8261,35.8519,35.8003,35.8068,28000.0
2007-08-21 12:20:00,55.62,55.79,55.61,55.75,29800.0,35.8197,35.9291,35.8132,35.9034,29800.0
2007-08-21 12:25:00,55.74,55.75,55.7,55.73,21700.0,35.8969,35.9034,35.8712,35.8905,21700.0
2007-08-21 12:30:00,55.73,55.73,55.35,55.47,64000.0,35.8905,35.8905,35.6458,35.7231,64000.0
2007-08-21 12:35:00,55.46,55.53,55.36,55.43,24000.0,35.7166,35.7617,35.6522,35.6973,24000.0
2007-08-21 12:40:00,55.45,55.53,55.4,55.4,11500.0,35.7102,35.7617,35.678,35.678,11500.0
2007-08-21 12:45:00,55.4,55.4,55.31,55.31,13800.0,35.678,35.678,35.62,35.62,13800.0
2007-08-21 12:50:00,55.31,55.45,55.31,55.45,15000.0,35.62,35.7102,35.62,35.7102,15000.0
2007-08-21 12:55:00,55.45,55.53,55.45,55.52,9000.0,35.7102,35.7617,35.7102,35.7553,9000.0
2007-08-21 13:00:00,55.52,55.55,55.45,55.53,19900.0,35.7553,35.7746,35.7102,35.7617,19900.0
2007-08-21 13:05:00,55.52,55.53,55.41,55.42,12600.0,35.7553,35.7617,35.6844,35.6909,12600.0
2007-08-21 13:10:00,55.42,55.42,55.35,55.37,9200.0,35.6909,35.6909,35.6458,35.6587,9200.0
2007-08-21 13:15:00,55.4,55.56,55.4,55.56,13300.0,35.678,35.781,35.678,35.781,13300.0
2007-08-21 13:20:00,55.56,55.6,55.53,55.54,12700.0,35.781,35.8068,35.7617,35.7681,12700.0
2007-08-21 13:25:00,55.53,55.61,55.48,55.56,13000.0,35.7617,35.8132,35.7295,35.781,13000.0
2007-08-21 13:30:00,55.57,55.59,55.53,55.53,5500.0,35.7875,35.8003,35.7617,35.7617,5500.0
2007-08-21 13:35:00,55.54,55.6,55.5,55.55,11500.0,35.7681,35.8068,35.7424,35.7746,11500.0
2007-08-21 13:40:00,55.56,55.58,55.5,55.52,11400.0,35.781,35.7939,35.7424,35.7553,11400.0
2007-08-21 13:45:00,55.56,55.59,55.52,55.54,8900.0,35.781,35.8003,35.7553,35.7681,8900.0
2007-08-21 13:50:00,55.51,55.6,55.51,55.58,7400.0,35.7488,35.8068,35.7488,35.7939,7400.0
2007-08-21 13:55:00,55.58,55.6,55.49,55.52,7600.0,35.7939,35.8068,35.7359,35.7553,7600.0
2007-08-21 14:00:00,55.51,55.55,55.49,55.55,8300.0,35.7488,35.7746,35.7359,35.7746,8300.0
2007-08-21 14:05:00,55.54,55.56,55.52,55.53,12800.0,35.7681,35.781,35.7553,35.7617,12800.0
2007-08-21 14:10:00,55.54,55.63,55.52,55.59,10400.0,35.7681,35.8261,35.7553,35.8003,10400.0
2007-08-21 14:15:00,55.59,55.59,55.41,55.41,12900.0,35.8003,35.8003,35.6844,35.6844,12900.0
2007-08-21 14:20:00,55.4,55.45,55.39,55.41,12600.0,35.678,35.7102,35.6715,35.6844,12600.0
2007-08-21 14:25:00,55.44,55.51,55.42,55.48,9100.0,35.7037,35.7488,35.6909,35.7295,9100.0
2007-08-21 14:30:00,55.47,55.48,55.35,55.41,18200.0,35.7231,35.7295,35.6458,35.6844,18200.0
2007-08-21 14:35:00,55.4,55.5,55.38,55.38,16400.0,35.678,35.7424,35.6651,35.6651,16400.0
2007-08-21 14:40:00,55.37,55.42,55.28,55.3,23400.0,35.6587,35.6909,35.6007,35.6136,23400.0
2007-08-21 14:45:00,55.3,55.34,55.27,55.33,21300.0,35.6136,35.6393,35.5943,35.6329,21300.0
2007-08-21 14:50:00,55.32,55.35,55.2,55.23,26500.0,35.6265,35.6458,35.5492,35.5685,26500.0
2007-08-21 14:55:00,55.25,55.38,55.2,55.37,32500.0,35.5814,35.6651,35.5492,35.6587,32500.0
2007-08-21 15:00:00,55.37,55.48,55.25,55.32,48000.0,35.6587,35.7295,35.5814,35.6265,48000.0
2007-08-21 15:05:00,55.33,55.38,55.3,55.31,24400.0,35.6329,35.6651,35.6136,35.62,24400.0
2007-08-21 15:10:00,55.3,55.31,55.22,55.26,24900.0,35.6136,35.62,35.5621,35.5878,24900.0
2007-08-21 15:15:00,55.22,55.24,55.12,55.18,42900.0,35.5621,35.5749,35.4977,35.5363,42900.0
2007-08-21 15:20:00,55.18,55.25,55.16,55.22,44300.0,35.5363,35.5814,35.5234,35.5621,44300.0
2007-08-21 15:25:00,55.24,55.25,55.09,55.2,45300.0,35.5749,35.5814,35.4783,35.5492,45300.0
2007-08-21 15:30:00,55.21,55.33,55.2,55.31,55400.0,35.5556,35.6329,35.5492,35.62,55400.0
2007-08-21 15:35:00,55.31,55.36,55.24,55.24,27700.0,35.62,35.6522,35.5749,35.5749,27700.0
2007-08-21 15:40:00,55.23,55.26,55.06,55.13,37400.0,35.5685,35.5878,35.459,35.5041,37400.0
2007-08-21 15:45:00,55.12,55.28,55.12,55.26,39000.0,35.4977,35.6007,35.4977,35.5878,39000.0
2007-08-21 15:50:00,55.27,55.3,55.08,55.19,48800.0,35.5943,35.6136,35.4719,35.5427,48800.0
2007-08-21 15:55:00,55.19,55.21,55.1,55.13,77600.0,35.5427,35.5556,35.4848,35.5041,77600.0
2007-08-22 09:30:00,55.86,56.0,55.6,55.94,84200.0,35.9742,36.0644,35.8068,36.0257,84200.0
2007-08-22 09:35:00,55.95,56.5,55.94,56.5,79200.0,36.0322,36.3864,36.0257,36.3864,79200.0
2007-08-22 09:40:00,56.5,56.75,56.49,56.56,77100.0,36.3864,36.5474,36.3799,36.425,77100.0
2007-08-22 09:45:00,56.55,56.55,56.3,56.36,75200.0,36.4186,36.4186,36.2576,36.2962,75200.0
2007-08-22 09:50:00,56.36,56.36,56.2,56.28,41300.0,36.2962,36.2962,36.1932,36.2447,41300.0
2007-08-22 09:55:00,56.27,56.29,56.15,56.25,44300.0,36.2383,36.2511,36.161,36.2254,44300.0
2007-08-22 10:00:00,56.23,56.4,56.15,56.35,50000.0,36.2125,36.322,36.161,36.2898,50000.0
2007-08-22 10:05:00,56.35,56.38,56.25,56.28,36500.0,36.2898,36.3091,36.2254,36.2447,36500.0
2007-08-22 10:10:00,56.3,56.4,56.27,56.37,24100.0,36.2576,36.322,36.2383,36.3027,24100.0
2007-08-22 10:15:00,56.4,56.45,56.26,56.29,85000.0,36.322,36.3542,36.2318,36.2511,85000.0
2007-08-22 10:20:00,56.29,56.34,56.23,56.28,66600.0,36.2511,36.2833,36.2125,36.2447,66600.0
2007-08-22 10:25:00,56.28,56.29,56.13,56.23,55800.0,36.2447,36.2511,36.1481,36.2125,55800.0
2007-08-22 10:30:00,56.23,56.24,56.1,56.16,25900.0,36.2125,36.2189,36.1288,36.1674,25900.0
2007-08-22 10:35:00,56.16,56.17,56.0,56.07,39000.0,36.1674,36.1739,36.0644,36.1095,39000.0
2007-08-22 10:40:00,56.08,56.11,56.06,56.1,29100.0,36.1159,36.1352,36.103,36.1288,29100.0
2007-08-22 10:45:00,56.1,56.17,56.08,56.13,24600.0,36.1288,36.1739,36.1159,36.1481,24600.0
2007-08-22 10:50:00,56.13,56.2,56.08,56.12,32200.0,36.1481,36.1932,36.1159,36.1417,32200.0
2007-08-22 10:55:00,56.12,56.13,56.07,56.08,16300.0,36.1417,36.1481,36.1095,36.1159,16300.0
2007-08-22 11:00:00,56.08,56.1,55.97,56.0,33300.0,36.1159,36.1288,36.0451,36.0644,33300.0
2007-08-22 11:05:00,55.98,56.01,55.76,55.79,71600.0,36.0515,36.0708,35.9098,35.9291,71600.0
2007-08-22 11:10:00,55.79,55.91,55.78,55.85,42700.0,35.9291,36.0064,35.9227,35.9678,42700.0
2007-08-22 11:15:00,55.84,55.86,55.75,55.83,24900.0,35.9613,35.9742,35.9034,35.9549,24900.0
2007-08-22 11:20:00,55.84,55.89,55.79,55.89,30700.0,35.9613,35.9935,35.9291,35.9935,30700.0
2007-08-22 11:25:00,55.89,55.92,55.86,55.89,38000.0,35.9935,36.0129,35.9742,35.9935,38000.0
2007-08-22 11:30:00,55.87,55.89,55.8,55.87,17100.0,35.9807,35.9935,35.9356,35.9807,17100.0
2007-08-22 11:35:00,55.88,55.95,55.85,55.94,25000.0,35.9871,36.0322,35.9678,36.0257,25000.0
2007-08-22 11:40:00,55.93,55.95,55.86,55.94,19600.0,36.0193,36.0322,35.9742,36.0257,19600.0
2007-08-22 11:45:00,55.93,56.05,55.92,55.99,22100.0,36.0193,36.0966,36.0129,36.0579,22100.0
2007-08-22 11:50:00,55.99,55.99,55.95,55.95,8300.0,36.0579,36.0579,36.0322,36.0322,8300.0
2007-08-22 11:55:00,55.95,55.96,55.84,55.85,21800.0,36.0322,36.0386,35.9613,35.9678,21800.0
2007-08-22 12:00:00,55.84,55.88,55.77,55.87,26200.0,35.9613,35.9871,35.9163,35.9807,26200.0
2007-08-22 12:05:00,55.88,56.05,55.86,56.04,30700.0,35.9871,36.0966,35.9742,36.0901,30700.0
2007-08-22 12:10:00,56.06,56.07,55.99,56.0,18400.0,36.103,36.1095,36.0579,36.0644,18400.0
2007-08-22 12:15:00,55.99,56.01,55.99,56.0,9500.0,36.0579,36.0708,36.0579,36.0644,9500.0
2007-08-22 12:20:00,56.0,56.01,55.93,55.95,25800.0,36.0644,36.0708,36.0193,36.0322,25800.0
2007-08-22 12:25:00,55.95,55.96,55.76,55.76,71100.0,36.0322,36.0386,35.9098,35.9098,71100.0
2007-08-22 12:30:00,55.76,55.76,55.41,55.63,125600.0,35.9098,35.9098,35.6844,35.8261,125600.0
2007-08-22 12:35:00,55.63,55.68,55.5,55.67,45600.0,35.8261,35.8583,35.7424,35.8519,45600.0
2007-08-22 12:40:00,55.66,55.77,55.49,55.72,42500.0,35.8454,35.9163,35.7359,35.8841,42500.0
2007-08-22 12:45:00,55.72,55.76,55.66,55.68,14100.0,35.8841,35.9098,35.8454,35.8583,14100.0
2007-08-22 12:50:00,55.7,55.71,55.65,55.71,16200.0,35.8712,35.8776,35.839,35.8776,16200.0
2007-08-22 12:55:00,55.71,55.76,55.71,55.73,13300.0,35.8776,35.9098,35.8776,35.8905,13300.0
2007-08-22 13:00:00,55.73,55.78,55.6,55.64,18400.0,35.8905,35.9227,35.8068,35.8325,18400.0
2007-08-22 13:05:00,55.64,55.66,55.52,55.56,30400.0,35.8325,35.8454,35.7553,35.781,30400.0
2007-08-22 13:10:00,55.57,55.61,55.55,55.58,5000.0,35.7875,35.8132,35.7746,35.7939,5000.0
2007-08-22 13:15:00,55.59,55.59,55.48,55.53,46900.0,35.8003,35.8003,35.7295,35.7617,46900.0
2007-08-22 13:20:00,55.52,55.67,55.52,55.67,40400.0,35.7553,35.8519,35.7553,35.8519,40400.0
2007-08-22 13:25:00,55.68,55.73,55.66,55.69,29800.0,35.8583,35.8905,35.8454,35.8647,29800.0
2007-08-22 13:30:00,55.69,55.69,55.6,55.6,14500.0,35.8647,35.8647,35.8068,35.8068,14500.0
2007-08-22 13:35:00,55.6,55.68,55.6,55.68,13500.0,35.8068,35.8583,35.8068,35.8583,13500.0
2007-08-22 13:40:00,55.69,55.8,55.69,55.79,23700.0,35.8647,35.9356,35.8647,35.9291,23700.0
2007-08-22 13:45:00,55.78,55.8,55.67,55.67,17800.0,35.9227,35.9356,35.8519,35.8519,17800.0
2007-08-22 13:50:00,55.67,55.71,55.66,55.71,14800.0,35.8519,35.8776,35.8454,35.8776,14800.0
2007-08-22 13:55:00,55.71,55.8,55.7,55.8,18000.0,35.8776,35.9356,35.8712,35.9356,18000.0
2007-08-22 14:00:00,55.78,55.79,55.7,55.73,15800.0,35.9227,35.9291,35.8712,35.8905,15800.0
2007-08-22 14:05:00,55.72,55.77,55.72,55.77,10800.0,35.8841,35.9163,35.8841,35.9163,10800.0
2007-08-22 14:10:00,55.76,55.82,55.69,55.7,19800.0,35.9098,35.9485,35.8647,35.8712,19800.0
2007-08-22 14:15:00,55.7,55.79,55.66,55.79,12900.0,35.8712,35.9291,35.8454,35.9291,12900.0
2007-08-22 14:20:00,55.78,55.81,55.67,55.68,13700.0,35.9227,35.942,35.8519,35.8583,13700.0
2007-08-22 14:25:00,55.68,55.71,55.64,55.65,15700.0,35.8583,35.8776,35.8325,35.839,15700.0
2007-08-22 14:30:00,55.65,55.75,55.65,55.74,16400.0,35.839,35.9034,35.839,35.8969,16400.0
2007-08-22 14:35:00,55.73,55.84,55.69,55.83,31500.0,35.8905,35.9613,35.8647,35.9549,31500.0
2007-08-22 14:40:00,55.84,55.95,55.83,55.94,31700.0,35.9613,36.0322,35.9549,36.0257,31700.0
2007-08-22 14:45:00,55.95,56.1,55.94,56.07,75800.0,36.0322,36.1288,36.0257,36.1095,75800.0
2007-08-22 14:50:00,56.07,56.18,56.04,56.11,60800.0,36.1095,36.1803,36.0901,36.1352,60800.0
2007-08-22 14:55:00,56.1,56.25,56.09,56.25,45100.0,36.1288,36.2254,36.1223,36.2254,45100.0
2007-08-22 15:00:00,56.23,56.31,56.2,56.23,71600.0,36.2125,36.264,36.1932,36.2125,71600.0
2007-08-22 15:05:00,56.23,56.26,56.17,56.2,54600.0,36.2125,36.2318,36.1739,36.1932,54600.0
2007-08-22 15:10:00,56.2,56.24,56.18,56.2,46200.0,36.1932,36.2189,36.1803,36.1932,46200.0
2007-08-22 15:15:00,56.21,56.48,56.2,56.47,67600.0,36.1996,36.3735,36.1932,36.3671,67600.0
2007-08-22 15:20:00,56.47,56.5,56.42,56.42,77800.0,36.3671,36.3864,36.3349,36.3349,77800.0
2007-08-22 15:25:00,56.43,56.48,56.34,56.35,52000.0,36.3413,36.3735,36.2833,36.2898,52000.0
2007-08-22 15:30:00,56.35,56.6,56.35,56.6,47400.0,36.2898,36.4508,36.2898,36.4508,47400.0
2007-08-22 15:35:00,56.59,56.61,56.54,56.6,82000.0,36.4443,36.4572,36.4121,36.4508,82000.0
2007-08-22 15:40:00,56.6,56.67,56.51,56.52,103500.0,36.4508,36.4959,36.3928,36.3993,103500.0
2007-08-22 15:45:00,56.51,56.61,56.51,56.6,113900.0,36.3928,36.4572,36.3928,36.4508,113900.0
2007-08-22 15:50:00,56.59,56.6,56.37,56.37,126000.0,36.4443,36.4508,36.3027,36.3027,126000.0
2007-08-22 15:55:00,56.38,56.46,56.31,56.4,122600.0,36.3091,36.3606,36.264,36.322,122600.0
2007-08-23 09:30:00,56.62,56.91,56.56,56.68,56000.0,36.4637,36.6504,36.425,36.5023,56000.0
2007-08-23 09:35:00,56.68,56.82,56.41,56.58,58600.0,36.5023,36.5925,36.3284,36.4379,58600.0
2007-08-23 09:40:00,56.69,56.72,56.22,56.25,54200.0,36.5087,36.5281,36.2061,36.2254,54200.0
2007-08-23 09:45:00,56.24,56.24,56.0,56.04,41800.0,36.2189,36.2189,36.0644,36.0901,41800.0
2007-08-23 09:50:00,56.06,56.15,55.94,56.0,44300.0,36.103,36.161,36.0257,36.0644,44300.0
2007-08-23 09:55:00,56.0,56.04,55.89,56.03,37200.0,36.0644,36.0901,35.9935,36.0837,37200.0
2007-08-23 10:00:00,56.01,56.18,55.89,56.13,57200.0,36.0708,36.1803,35.9935,36.1481,57200.0
2007-08-23 10:05:00,56.14,56.29,56.13,56.25,30000.0,36.1545,36.2511,36.1481,36.2254,30000.0
2007-08-23 10:10:00,56.27,56.31,56.24,56.29,27300.0,36.2383,36.264,36.2189,36.2511,27300.0
2007-08-23 10:15:00,56.29,56.34,56.2,56.29,30500.0,36.2511,36.2833,36.1932,36.2511,30500.0
2007-08-23 10:20:00,56.29,56.37,56.26,56.28,37500.0,36.2511,36.3027,36.2318,36.2447,37500.0
2007-08-23 10:25:00,56.28,56.45,56.28,56.43,16300.0,36.2447,36.3542,36.2447,36.3413,16300.0
2007-08-23 10:30:00,56.44,56.55,56.41,56.54,21700.0,36.3477,36.4186,36.3284,36.4121,21700.0
2007-08-23 10:35:00,56.54,56.59,56.47,56.57,22600.0,36.4121,36.4443,36.3671,36.4315,22600.0
2007-08-23 10:40:00,56.58,56.59,56.48,56.48,20600.0,36.4379,36.4443,36.3735,36.3735,20600.0
2007-08-23 10:45:00,56.48,56.57,56.46,56.55,14900.0,36.3735,36.4315,36.3606,36.4186,14900.0
2007-08-23 10:50:00,56.56,56.62,56.48,56.51,19900.0,36.425,36.4637,36.3735,36.3928,19900.0
2007-08-23 10:55:00,56.49,56.53,56.45,56.48,20500.0,36.3799,36.4057,36.3542,36.3735,20500.0
2007-08-23 11:00:00,56.46,56.48,56.29,56.31,21500.0,36.3606,36.3735,36.2511,36.264,21500.0
2007-08-23 11:05:00,56.32,56.33,56.27,56.3,13900.0,36.2705,36.2769,36.2383,36.2576,13900.0
2007-08-23 11:10:00,56.3,56.3,56.21,56.23,30400.0,36.2576,36.2576,36.1996,36.2125,30400.0
2007-08-23 11:15:00,56.21,56.21,56.15,56.18,25500.0,36.1996,36.1996,36.161,36.1803,25500.0
2007-08-23 11:20:00,56.19,56.21,56.08,56.2,20600.0,36.1867,36.1996,36.1159,36.1932,20600.0
2007-08-23 11:25:00,56.2,56.2,56.05,56.06,24000.0,36.1932,36.1932,36.0966,36.103,24000.0
2007-08-23 11:30:00,56.05,56.06,55.97,55.97,31900.0,36.0966,36.103,36.0451,36.0451,31900.0
2007-08-23 11:35:00,55.98,56.02,55.96,56.02,18300.0,36.0515,36.0773,36.0386,36.0773,18300.0
2007-08-23 11:40:00,56.02,56.04,55.94,55.94,10300.0,36.0773,36.0901,36.0257,36.0257,10300.0
2007-08-23 11:45:00,55.95,56.0,55.91,55.92,15100.0,36.0322,36.0644,36.0064,36.0129,15100.0
2007-08-23 11:50:00,55.91,55.91,55.85,55.87,18700.0,36.0064,36.0064,35.9678,35.9807,18700.0
2007-08-23 11:55:00,55.89,55.89,55.8,55.8,23300.0,35.9935,35.9935,35.9356,35.9356,23300.0
2007-08-23 12:00:00,55.81,55.88,55.8,55.87,14100.0,35.942,35.9871,35.9356,35.9807,14100.0
2007-08-23 12:05:00,55.88,55.92,55.83,55.83,26800.0,35.9871,36.0129,35.9549,35.9549,26800.0
2007-08-23 12:10:00,55.83,55.91,55.83,55.85,15900.0,35.9549,36.0064,35.9549,35.9678,15900.0
2007-08-23 12:15:00,55.85,55.91,55.84,55.91,12000.0,35.9678,36.0064,35.9613,36.0064,12000.0
2007-08-23 12:20:00,55.92,56.0,55.92,56.0,25600.0,36.0129,36.0644,36.0129,36.0644,25600.0
2007-08-23 12:25:00,56.0,56.0,55.85,55.91,21800.0,36.0644,36.0644,35.9678,36.0064,21800.0
2007-08-23 12:30:00,55.92,56.0,55.92,56.0,18500.0,36.0129,36.0644,36.0129,36.0644,18500.0
2007-08-23 12:35:00,55.99,56.04,55.98,56.04,15100.0,36.0579,36.0901,36.0515,36.0901,15100.0
2007-08-23 12:40:00,56.03,56.06,55.93,55.93,21100.0,36.0837,36.103,36.0193,36.0193,21100.0
2007-08-23 12:45:00,55.93,55.94,55.91,55.92,14700.0,36.0193,36.0257,36.0064,36.0129,14700.0
2007-08-23 12:50:00,55.92,55.93,55.76,55.82,35200.0,36.0129,36.0193,35.9098,35.9485,35200.0
2007-08-23 12:55:00,55.82,55.85,55.78,55.84,35600.0,35.9485,35.9678,35.9227,35.9613,35600.0
2007-08-23 13:00:00,55.84,55.98,55.84,55.94,35600.0,35.9613,36.0515,35.9613,36.0257,35600.0
2007-08-23 13:05:00,55.95,56.14,55.94,56.08,40000.0,36.0322,36.1545,36.0257,36.1159,40000.0
2007-08-23 13:10:00,56.08,56.21,56.08,56.18,35500.0,36.1159,36.1996,36.1159,36.1803,35500.0
2007-08-23 13:15:00,56.18,56.21,56.05,56.05,16200.0,36.1803,36.1996,36.0966,36.0966,16200.0
2007-08-23 13:20:00,56.06,56.09,56.02,56.05,18800.0,36.103,36.1223,36.0773,36.0966,18800.0
2007-08-23 13:25:00,56.06,56.06,56.01,56.06,16600.0,36.103,36.103,36.0708,36.103,16600.0
2007-08-23 13:30:00,56.07,56.14,56.04,56.13,19600.0,36.1095,36.1545,36.0901,36.1481,19600.0
2007-08-23 13:35:00,56.15,56.31,56.14,56.19,39500.0,36.161,36.264,36.1545,36.1867,39500.0
2007-08-23 13:40:00,56.19,56.3,56.11,56.29,20500.0,36.1867,36.2576,36.1352,36.2511,20500.0
2007-08-23 13:45:00,56.29,56.29,56.17,56.17,8900.0,36.2511,36.2511,36.1739,36.1739,8900.0
2007-08-23 13:50:00,56.16,56.18,56.11,56.11,26000.0,36.1674,36.1803,36.1352,36.1352,26000.0
2007-08-23 13:55:00,56.13,56.2,56.06,56.19,20700.0,36.1481,36.1932,36.103,36.1867,20700.0
2007-08-23 14:00:00,56.2,56.24,56.07,56.12,36200.0,36.1932,36.2189,36.1095,36.1417,36200.0
2007-08-23 14:05:00,56.13,56.23,56.09,56.22,25000.0,36.1481,36.2125,36.1223,36.2061,25000.0
2007-08-23 14:10:00,56.22,56.26,56.18,56.22,24300.0,36.2061,36.2318,36.1803,36.2061,24300.0
2007-08-23 14:15:00,56.22,56.22,56.08,56.11,25000.0,36.2061,36.2061,36.1159,36.1352,25000.0
2007-08-23 14:20:00,56.11,56.16,56.06,56.09,75500.0,36.1352,36.1674,36.103,36.1223,75500.0
2007-08-23 14:25:00,56.06,56.07,56.02,56.02,17200.0,36.103,36.1095,36.0773,36.0773,17200.0
2007-08-23 14:30:00,56.02,56.05,56.01,56.05,11600.0,36.0773,36.0966,36.0708,36.0966,11600.0
2007-08-23 14:35:00,56.06,56.08,55.95,55.95,24500.0,36.103,36.1159,36.0322,36.0322,24500.0
2007-08-23 14:40:00,55.95,55.96,55.78,55.8,59400.0,36.0322,36.0386,35.9227,35.9356,59400.0
2007-08-23 14:45:00,55.8,55.84,55.74,55.83,37600.0,35.9356,35.9613,35.8969,35.9549,37600.0
2007-08-23 14:50:00,55.83,55.88,55.81,55.86,36800.0,35.9549,35.9871,35.942,35.9742,36800.0
2007-08-23 14:55:00,55.85,55.85,55.76,55.79,36100.0,35.9678,35.9678,35.9098,35.9291,36100.0
2007-08-23 15:00:00,55.78,55.84,55.76,55.77,42200.0,35.9227,35.9613,35.9098,35.9163,42200.0
2007-08-23 15:05:00,55.77,55.81,55.75,55.81,19400.0,35.9163,35.942,35.9034,35.942,19400.0
2007-08-23 15:10:00,55.8,55.84,55.76,55.81,26100.0,35.9356,35.9613,35.9098,35.942,26100.0
2007-08-23 15:15:00,55.8,56.0,55.76,55.98,43600.0,35.9356,36.0644,35.9098,36.0515,43600.0
2007-08-23 15:20:00,55.98,56.23,55.98,56.21,61700.0,36.0515,36.2125,36.0515,36.1996,61700.0
2007-08-23 15:25:00,56.2,56.21,56.12,56.12,51500.0,36.1932,36.1996,36.1417,36.1417,51500.0
2007-08-23 15:30:00,56.12,56.13,56.01,56.02,37300.0,36.1417,36.1481,36.0708,36.0773,37300.0
2007-08-23 15:35:00,56.03,56.03,55.86,55.87,55500.0,36.0837,36.0837,35.9742,35.9807,55500.0
2007-08-23 15:40:00,55.86,55.99,55.8,55.98,53300.0,35.9742,36.0579,35.9356,36.0515,53300.0
2007-08-23 15:45:00,55.99,56.22,55.98,56.18,72300.0,36.0579,36.2061,36.0515,36.1803,72300.0
2007-08-23 15:50:00,56.17,56.22,56.04,56.04,61500.0,36.1739,36.2061,36.0901,36.0901,61500.0
2007-08-23 15:55:00,56.04,56.07,55.95,56.03,93200.0,36.0901,36.1095,36.0322,36.0837,93200.0
2007-08-24 09:30:00,56.23,56.33,56.05,56.05,41600.0,36.2125,36.2769,36.0966,36.0966,41600.0
2007-08-24 09:35:00,56.06,56.28,55.96,56.26,30400.0,36.103,36.2447,36.0386,36.2318,30400.0
2007-08-24 09:40:00,56.24,56.32,56.13,56.13,32800.0,36.2189,36.2705,36.1481,36.1481,32800.0
2007-08-24 09:45:00,56.11,56.4,56.05,56.25,48900.0,36.1352,36.322,36.0966,36.2254,48900.0
2007-08-24 09:50:00,56.27,56.4,56.25,56.33,32000.0,36.2383,36.322,36.2254,36.2769,32000.0
2007-08-24 09:55:00,56.34,56.4,56.25,56.38,19200.0,36.2833,36.322,36.2254,36.3091,19200.0
2007-08-24 10:00:00,56.39,56.7,56.38,56.44,76700.0,36.3155,36.5152,36.3091,36.3477,76700.0
2007-08-24 10:05:00,56.44,56.57,56.37,56.43,37200.0,36.3477,36.4315,36.3027,36.3413,37200.0
2007-08-24 10:10:00,56.43,56.46,56.25,56.25,23400.0,36.3413,36.3606,36.2254,36.2254,23400.0
2007-08-24 10:15:00,56.26,56.44,56.26,56.39,22900.0,36.2318,36.3477,36.2318,36.3155,22900.0
2007-08-24 10:20:00,56.4,56.4,56.26,56.38,27700.0,36.322,36.322,36.2318,36.3091,27700.0
2007-08-24 10:25:00,56.38,56.44,56.35,56.35,28400.0,36.3091,36.3477,36.2898,36.2898,28400.0
2007-08-24 10:30:00,56.35,56.44,56.28,56.3,27100.0,36.2898,36.3477,36.2447,36.2576,27100.0
2007-08-24 10:35:00,56.32,56.34,56.23,56.25,26400.0,36.2705,36.2833,36.2125,36.2254,26400.0
2007-08-24 10:40:00,56.25,56.31,56.25,56.3,21700.0,36.2254,36.264,36.2254,36.2576,21700.0
2007-08-24 10:45:00,56.31,56.31,56.17,56.17,21600.0,36.264,36.264,36.1739,36.1739,21600.0
2007-08-24 10:50:00,56.17,56.18,56.07,56.17,30200.0,36.1739,36.1803,36.1095,36.1739,30200.0
2007-08-24 10:55:00,56.17,56.21,56.17,56.18,18400.0,36.1739,36.1996,36.1739,36.1803,18400.0
2007-08-24 11:00:00,56.17,56.25,56.16,56.25,21700.0,36.1739,36.2254,36.1674,36.2254,21700.0
2007-08-24 11:05:00,56.25,56.41,56.24,56.4,59500.0,36.2254,36.3284,36.2189,36.322,59500.0
2007-08-24 11:10:00,56.42,56.43,56.33,56.36,12600.0,36.3349,36.3413,36.2769,36.2962,12600.0
2007-08-24 11:15:00,56.36,56.4,56.34,56.35,16200.0,36.2962,36.322,36.2833,36.2898,16200.0
2007-08-24 11:20:00,56.34,56.36,56.29,56.36,23300.0,36.2833,36.2962,36.2511,36.2962,23300.0
2007-08-24 11:25:00,56.35,56.45,56.35,56.39,23700.0,36.2898,36.3542,36.2898,36.3155,23700.0
2007-08-24 11:30:00,56.37,56.41,56.29,56.3,21500.0,36.3027,36.3284,36.2511,36.2576,21500.0
2007-08-24 11:35:00,56.3,56.31,56.26,56.26,15000.0,36.2576,36.264,36.2318,36.2318,15000.0
2007-08-24 11:40:00,56.26,56.3,56.24,56.3,19700.0,36.2318,36.2576,36.2189,36.2576,19700.0
2007-08-24 11:45:00,56.29,56.34,56.25,56.34,14700.0,36.2511,36.2833,36.2254,36.2833,14700.0
2007-08-24 11:50:00,56.35,56.44,56.33,56.36,21100.0,36.2898,36.3477,36.2769,36.2962,21100.0
2007-08-24 11:55:00,56.35,56.49,56.33,56.49,19400.0,36.2898,36.3799,36.2769,36.3799,19400.0
2007-08-24 12:00:00,56.49,56.49,56.36,56.37,15200.0,36.3799,36.3799,36.2962,36.3027,15200.0
2007-08-24 12:05:00,56.35,56.42,56.35,56.39,13000.0,36.2898,36.3349,36.2898,36.3155,13000.0
2007-08-24 12:10:00,56.39,56.39,56.27,56.36,15900.0,36.3155,36.3155,36.2383,36.2962,15900.0
2007-08-24 12:15:00,56.36,56.49,56.33,56.48,21000.0,36.2962,36.3799,36.2769,36.3735,21000.0
2007-08-24 12:20:00,56.48,56.63,56.47,56.58,36000.0,36.3735,36.4701,36.3671,36.4379,36000.0
2007-08-24 12:25:00,56.57,56.57,56.52,56.54,15100.0,36.4315,36.4315,36.3993,36.4121,15100.0
2007-08-24 12:30:00,56.53,56.56,56.5,56.5,19700.0,36.4057,36.425,36.3864,36.3864,19700.0
2007-08-24 12:35:00,56.5,56.5,56.45,56.5,25000.0,36.3864,36.3864,36.3542,36.3864,25000.0
2007-08-24 12:40:00,56.48,56.51,56.39,56.39,32800.0,36.3735,36.3928,36.3155,36.3155,32800.0
2007-08-24 12:45:00,56.4,56.42,56.3,56.35,22800.0,36.322,36.3349,36.2576,36.2898,22800.0
2007-08-24 12:50:00,56.35,56.41,56.35,56.4,21600.0,36.2898,36.3284,36.2898,36.322,21600.0
2007-08-24 12:55:00,56.4,56.42,56.35,56.4,33300.0,36.322,36.3349,36.2898,36.322,33300.0
2007-08-24 13:00:00,56.39,56.45,56.37,56.45,12400.0,36.3155,36.3542,36.3027,36.3542,12400.0
2007-08-24 13:05:00,56.44,56.47,56.41,56.47,17100.0,36.3477,36.3671,36.3284,36.3671,17100.0
2007-08-24 13:10:00,56.47,56.58,56.47,56.53,25600.0,36.3671,36.4379,36.3671,36.4057,25600.0
2007-08-24 13:15:00,56.53,56.55,56.47,56.47,13200.0,36.4057,36.4186,36.3671,36.3671,13200.0
2007-08-24 13:20:00,56.47,56.47,56.4,56.45,14500.0,36.3671,36.3671,36.322,36.3542,14500.0
2007-08-24 13:25:00,56.46,56.52,56.41,56.5,18300.0,36.3606,36.3993,36.3284,36.3864,18300.0
2007-08-24 13:30:00,56.49,56.51,56.37,56.39,13500.0,36.3799,36.3928,36.3027,36.3155,13500.0
2007-08-24 13:35:00,56.39,56.48,56.38,56.47,27000.0,36.3155,36.3735,36.3091,36.3671,27000.0
2007-08-24 13:40:00,56.46,56.5,56.41,56.48,19900.0,36.3606,36.3864,36.3284,36.3735,19900.0
2007-08-24 13:45:00,56.48,56.49,56.4,56.42,23000.0,36.3735,36.3799,36.322,36.3349,23000.0
2007-08-24 13:50:00,56.41,56.41,56.37,56.38,18800.0,36.3284,36.3284,36.3027,36.3091,18800.0
2007-08-24 13:55:00,56.38,56.48,56.37,56.43,24700.0,36.3091,36.3735,36.3027,36.3413,24700.0
2007-08-24 14:00:00,56.43,56.49,56.39,56.49,28400.0,36.3413,36.3799,36.3155,36.3799,28400.0
2007-08-24 14:05:00,56.49,56.56,56.47,56.52,41500.0,36.3799,36.425,36.3671,36.3993,41500.0
2007-08-24 14:10:00,56.51,56.56,56.48,56.5,27500.0,36.3928,36.425,36.3735,36.3864,27500.0
2007-08-24 14:15:00,56.51,56.54,56.44,56.44,20000.0,36.3928,36.4121,36.3477,36.3477,20000.0
2007-08-24 14:20:00,56.44,56.49,56.43,56.46,16700.0,36.3477,36.3799,36.3413,36.3606,16700.0
2007-08-24 14:25:00,56.47,56.47,56.4,56.44,23700.0,36.3671,36.3671,36.322,36.3477,23700.0
2007-08-24 14:30:00,56.44,56.45,56.41,56.41,49000.0,36.3477,36.3542,36.3284,36.3284,49000.0
2007-08-24 14:35:00,56.42,56.43,56.29,56.29,38200.0,36.3349,36.3413,36.2511,36.2511,38200.0
2007-08-24 14:40:00,56.29,56.3,56.2,56.28,28700.0,36.2511,36.2576,36.1932,36.2447,28700.0
2007-08-24 14:45:00,56.29,56.4,56.28,56.4,18700.0,36.2511,36.322,36.2447,36.322,18700.0
2007-08-24 14:50:00,56.4,56.49,56.39,56.48,35300.0,36.322,36.3799,36.3155,36.3735,35300.0
2007-08-24 14:55:00,56.47,56.6,56.47,56.6,19000.0,36.3671,36.4508,36.3671,36.4508,19000.0
2007-08-24 15:00:00,56.6,56.6,56.46,56.51,28500.0,36.4508,36.4508,36.3606,36.3928,28500.0
2007-08-24 15:05:00,56.5,56.51,56.46,56.48,19700.0,36.3864,36.3928,36.3606,36.3735,19700.0
2007-08-24 15:10:00,56.49,56.58,56.48,56.57,17200.0,36.3799,36.4379,36.3735,36.4315,17200.0
2007-08-24 15:15:00,56.56,56.64,56.56,56.63,35400.0,36.425,36.4765,36.425,36.4701,35400.0
2007-08-24 15:20:00,56.62,56.63,56.51,56.57,32400.0,36.4637,36.4701,36.3928,36.4315,32400.0
2007-08-24 15:25:00,56.56,56.64,56.56,56.64,30400.0,36.425,36.4765,36.425,36.4765,30400.0
2007-08-24 15:30:00,56.63,56.89,56.63,56.81,67100.0,36.4701,36.6375,36.4701,36.586,67100.0
2007-08-24 15:35:00,56.8,56.85,56.77,56.82,30100.0,36.5796,36.6118,36.5603,36.5925,30100.0
2007-08-24 15:40:00,56.82,56.82,56.77,56.78,71800.0,36.5925,36.5925,36.5603,36.5667,71800.0
2007-08-24 15:45:00,56.77,56.79,56.73,56.78,60100.0,36.5603,36.5731,36.5345,36.5667,60100.0
2007-08-24 15:50:00,56.79,56.92,56.78,56.89,83500.0,36.5731,36.6569,36.5667,36.6375,83500.0
2007-08-24 15:55:00,56.89,56.91,56.84,56.89,76600.0,36.6375,36.6504,36.6053,36.6375,76600.0
2007-08-27 09:30:00,56.64,56.78,56.5,56.65,42800.0,36.4765,36.5667,36.3864,36.483,42800.0
2007-08-27 09:35:00,56.64,56.69,56.5,56.5,27200.0,36.4765,36.5087,36.3864,36.3864,27200.0
2007-08-27 09:40:00,56.52,56.64,56.39,56.62,34600.0,36.3993,36.4765,36.3155,36.4637,34600.0
2007-08-27 09:45:00,56.61,56.65,56.49,56.55,26700.0,36.4572,36.483,36.3799,36.4186,26700.0
2007-08-27 09:50:00,56.54,56.62,56.43,56.62,45000.0,36.4121,36.4637,36.3413,36.4637,45000.0
2007-08-27 09:55:00,56.61,56.61,56.48,56.53,25100.0,36.4572,36.4572,36.3735,36.4057,25100.0
2007-08-27 10:00:00,56.55,56.66,56.38,56.43,60900.0,36.4186,36.4894,36.3091,36.3413,60900.0
2007-08-27 10:05:00,56.43,56.5,56.36,56.37,47400.0,36.3413,36.3864,36.2962,36.3027,47400.0
2007-08-27 10:10:00,56.36,56.45,56.36,56.44,8400.0,36.2962,36.3542,36.2962,36.3477,8400.0
2007-08-27 10:15:00,56.44,56.64,56.43,56.63,21100.0,36.3477,36.4765,36.3413,36.4701,21100.0
2007-08-27 10:20:00,56.64,56.75,56.58,56.7,30300.0,36.4765,36.5474,36.4379,36.5152,30300.0
2007-08-27 10:25:00,56.69,56.69,56.55,56.59,22800.0,36.5087,36.5087,36.4186,36.4443,22800.0
2007-08-27 10:30:00,56.59,56.62,56.53,56.59,22400.0,36.4443,36.4637,36.4057,36.4443,22400.0
2007-08-27 10:35:00,56.6,56.69,56.54,56.69,26500.0,36.4508,36.5087,36.4121,36.5087,26500.0
2007-08-27 10:40:00,56.67,56.74,56.66,56.73,27200.0,36.4959,36.5409,36.4894,36.5345,27200.0
2007-08-27 10:45:00,56.75,56.76,56.67,56.73,29700.0,36.5474,36.5538,36.4959,36.5345,29700.0
2007-08-27 10:50:00,56.73,56.75,56.7,56.72,21100.0,36.5345,36.5474,36.5152,36.5281,21100.0
2007-08-27 10:55:00,56.73,56.76,56.67,56.71,28600.0,36.5345,36.5538,36.4959,36.5216,28600.0
2007-08-27 11:00:00,56.72,56.72,56.64,56.64,26900.0,36.5281,36.5281,36.4765,36.4765,26900.0
2007-08-27 11:05:00,56.64,56.66,56.56,56.61,30600.0,36.4765,36.4894,36.425,36.4572,30600.0
2007-08-27 11:10:00,56.6,56.61,56.56,56.56,22400.0,36.4508,36.4572,36.425,36.425,22400.0
2007-08-27 11:15:00,56.56,56.63,56.51,56.51,20300.0,36.425,36.4701,36.3928,36.3928,20300.0
2007-08-27 11:20:00,56.52,56.62,56.45,56.59,31500.0,36.3993,36.4637,36.3542,36.4443,31500.0
2007-08-27 11:25:00,56.59,56.7,56.57,56.63,23700.0,36.4443,36.5152,36.4315,36.4701,23700.0
2007-08-27 11:30:00,56.63,56.69,56.63,56.69,16100.0,36.4701,36.5087,36.4701,36.5087,16100.0
2007-08-27 11:35:00,56.69,56.76,56.69,56.74,13500.0,36.5087,36.5538,36.5087,36.5409,13500.0
2007-08-27 11:40:00,56.72,56.78,56.72,56.74,15000.0,36.5281,36.5667,36.5281,36.5409,15000.0
2007-08-27 11:45:00,56.74,56.78,56.74,56.77,9200.0,36.5409,36.5667,36.5409,36.5603,9200.0
2007-08-27 11:50:00,56.78,56.8,56.76,56.77,16000.0,36.5667,36.5796,36.5538,36.5603,16000.0
2007-08-27 11:55:00,56.77,56.83,56.77,56.83,14900.0,36.5603,36.5989,36.5603,36.5989,14900.0
2007-08-27 12:00:00,56.83,56.83,56.72,56.73,17500.0,36.5989,36.5989,36.5281,36.5345,17500.0
2007-08-27 12:05:00,56.74,56.79,56.71,56.78,11700.0,36.5409,36.5731,36.5216,36.5667,11700.0
2007-08-27 12:10:00,56.76,56.82,56.76,56.82,17300.0,36.5538,36.5925,36.5538,36.5925,17300.0
2007-08-27 12:15:00,56.83,56.85,56.8,56.81,15400.0,36.5989,36.6118,36.5796,36.586,15400.0
2007-08-27 12:20:00,56.81,56.82,56.78,56.78,11700.0,36.586,36.5925,36.5667,36.5667,11700.0
2007-08-27 12:25:00,56.79,56.79,56.77,56.78,3800.0,36.5731,36.5731,36.5603,36.5667,3800.0
2007-08-27 12:30:00,56.78,56.78,56.73,56.77,12500.0,36.5667,36.5667,36.5345,36.5603,12500.0
2007-08-27 12:35:00,56.78,56.83,56.75,56.76,11500.0,36.5667,36.5989,36.5474,36.5538,11500.0
2007-08-27 12:40:00,56.76,56.78,56.75,56.76,9100.0,36.5538,36.5667,36.5474,36.5538,9100.0
2007-08-27 12:45:00,56.77,56.78,56.71,56.71,14100.0,36.5603,36.5667,36.5216,36.5216,14100.0
2007-08-27 12:50:00,56.72,56.72,56.63,56.66,21900.0,36.5281,36.5281,36.4701,36.4894,21900.0
2007-08-27 12:55:00,56.65,56.66,56.59,56.62,14400.0,36.483,36.4894,36.4443,36.4637,14400.0
2007-08-27 13:00:00,56.61,56.69,56.6,56.67,21600.0,36.4572,36.5087,36.4508,36.4959,21600.0
2007-08-27 13:05:00,56.67,56.8,56.67,56.77,27700.0,36.4959,36.5796,36.4959,36.5603,27700.0
2007-08-27 13:10:00,56.75,56.76,56.7,56.71,15200.0,36.5474,36.5538,36.5152,36.5216,15200.0
2007-08-27 13:15:00,56.7,56.71,56.65,56.67,13100.0,36.5152,36.5216,36.483,36.4959,13100.0
2007-08-27 13:20:00,56.65,56.66,56.58,56.6,18600.0,36.483,36.4894,36.4379,36.4508,18600.0
2007-08-27 13:25:00,56.59,56.61,56.58,56.58,15000.0,36.4443,36.4572,36.4379,36.4379,15000.0
2007-08-27 13:30:00,56.58,56.59,56.57,56.58,13700.0,36.4379,36.4443,36.4315,36.4379,13700.0
2007-08-27 13:35:00,56.57,56.58,56.45,56.46,36300.0,36.4315,36.4379,36.3542,36.3606,36300.0
2007-08-27 13:40:00,56.45,56.48,56.45,56.47,11100.0,36.3542,36.3735,36.3542,36.3671,11100.0
2007-08-27 13:45:00,56.48,56.54,56.47,56.53,19700.0,36.3735,36.4121,36.3671,36.4057,19700.0
2007-08-27 13:50:00,56.52,56.54,56.43,56.46,30600.0,36.3993,36.4121,36.3413,36.3606,30600.0
2007-08-27 13:55:00,56.45,56.49,56.43,56.48,23000.0,36.3542,36.3799,36.3413,36.3735,23000.0
2007-08-27 14:00:00,56.48,56.56,56.44,56.54,23200.0,36.3735,36.425,36.3477,36.4121,23200.0
2007-08-27 14:05:00,56.55,56.65,56.54,56.6,23200.0,36.4186,36.483,36.4121,36.4508,23200.0
2007-08-27 14:10:00,56.6,56.69,56.56,56.67,20900.0,36.4508,36.5087,36.425,36.4959,20900.0
2007-08-27 14:15:00,56.68,56.69,56.62,56.64,6400.0,36.5023,36.5087,36.4637,36.4765,6400.0
2007-08-27 14:20:00,56.64,56.67,56.54,56.55,18000.0,36.4765,36.4959,36.4121,36.4186,18000.0
2007-08-27 14:25:00,56.56,56.59,56.54,56.59,11600.0,36.425,36.4443,36.4121,36.4443,11600.0
2007-08-27 14:30:00,56.59,56.7,56.57,56.66,22400.0,36.4443,36.5152,36.4315,36.4894,22400.0
2007-08-27 14:35:00,56.65,56.73,56.61,56.69,18600.0,36.483,36.5345,36.4572,36.5087,18600.0
2007-08-27 14:40:00,56.69,56.69,56.65,56.65,10700.0,36.5087,36.5087,36.483,36.483,10700.0
2007-08-27 14:45:00,56.65,56.66,56.59,56.59,15600.0,36.483,36.4894,36.4443,36.4443,15600.0
2007-08-27 14:50:00,56.59,56.6,56.56,56.56,8300.0,36.4443,36.4508,36.425,36.425,8300.0
2007-08-27 14:55:00,56.56,56.57,56.41,56.47,31600.0,36.425,36.4315,36.3284,36.3671,31600.0
2007-08-27 15:00:00,56.48,56.52,56.43,56.51,24600.0,36.3735,36.3993,36.3413,36.3928,24600.0
2007-08-27 15:05:00,56.5,56.56,56.48,56.5,15800.0,36.3864,36.425,36.3735,36.3864,15800.0
2007-08-27 15:10:00,56.51,56.61,56.5,56.56,19300.0,36.3928,36.4572,36.3864,36.425,19300.0
2007-08-27 15:15:00,56.55,56.59,56.48,56.53,31200.0,36.4186,36.4443,36.3735,36.4057,31200.0
2007-08-27 15:20:00,56.52,56.57,56.49,56.52,20100.0,36.3993,36.4315,36.3799,36.3993,20100.0
2007-08-27 15:25:00,56.52,56.58,56.45,56.45,26000.0,36.3993,36.4379,36.3542,36.3542,26000.0
2007-08-27 15:30:00,56.45,56.58,56.45,56.46,35700.0,36.3542,36.4379,36.3542,36.3606,35700.0
2007-08-27 15:35:00,56.45,56.49,56.4,56.45,26400.0,36.3542,36.3799,36.322,36.3542,26400.0
2007-08-27 15:40:00,56.44,56.55,56.44,56.54,35000.0,36.3477,36.4186,36.3477,36.4121,35000.0
2007-08-27 15:45:00,56.53,56.55,56.52,56.52,33100.0,36.4057,36.4186,36.3993,36.3993,33100.0
2007-08-27 15:50:00,56.52,56.53,56.4,56.45,72300.0,36.3993,36.4057,36.322,36.3542,72300.0
2007-08-27 15:55:00,56.45,56.45,56.3,56.33,75400.0,36.3542,36.3542,36.2576,36.2769,75400.0
2007-08-28 09:30:00,55.94,55.96,55.77,55.87,39700.0,36.0257,36.0386,35.9163,35.9807,39700.0
2007-08-28 09:35:00,55.88,56.0,55.78,55.9,24300.0,35.9871,36.0644,35.9227,36.0,24300.0
2007-08-28 09:40:00,55.92,56.0,55.78,55.84,34800.0,36.0129,36.0644,35.9227,35.9613,34800.0
2007-08-28 09:45:00,55.86,55.94,55.78,55.79,31400.0,35.9742,36.0257,35.9227,35.9291,31400.0
2007-08-28 09:50:00,55.8,55.84,55.77,55.84,15300.0,35.9356,35.9613,35.9163,35.9613,15300.0
2007-08-28 09:55:00,55.83,55.88,55.79,55.88,21100.0,35.9549,35.9871,35.9291,35.9871,21100.0
2007-08-28 10:00:00,55.87,56.0,55.84,55.91,46100.0,35.9807,36.0644,35.9613,36.0064,46100.0
2007-08-28 10:05:00,55.89,55.91,55.75,55.77,36200.0,35.9935,36.0064,35.9034,35.9163,36200.0
2007-08-28 10:10:00,55.77,55.89,55.77,55.86,18600.0,35.9163,35.9935,35.9163,35.9742,18600.0
2007-08-28 10:15:00,55.88,55.95,55.82,55.86,61100.0,35.9871,36.0322,35.9485,35.9742,61100.0
2007-08-28 10:20:00,55.86,55.93,55.81,55.85,95500.0,35.9742,36.0193,35.942,35.9678,95500.0
2007-08-28 10:25:00,55.85,55.89,55.78,55.8,60200.0,35.9678,35.9935,35.9227,35.9356,60200.0
2007-08-28 10:30:00,55.81,55.91,55.75,55.91,70500.0,35.942,36.0064,35.9034,36.0064,70500.0
2007-08-28 10:35:00,55.86,55.98,55.84,55.98,47000.0,35.9742,36.0515,35.9613,36.0515,47000.0
2007-08-28 10:40:00,55.98,56.04,55.94,55.95,27900.0,36.0515,36.0901,36.0257,36.0322,27900.0
2007-08-28 10:45:00,55.96,55.97,55.84,55.87,15000.0,36.0386,36.0451,35.9613,35.9807,15000.0
2007-08-28 10:50:00,55.88,55.88,55.7,55.72,23500.0,35.9871,35.9871,35.8712,35.8841,23500.0
2007-08-28 10:55:00,55.7,55.77,55.69,55.71,31600.0,35.8712,35.9163,35.8647,35.8776,31600.0
2007-08-28 11:00:00,55.71,55.71,55.6,55.62,17300.0,35.8776,35.8776,35.8068,35.8197,17300.0
2007-08-28 11:05:00,55.62,55.67,55.6,55.6,17100.0,35.8197,35.8519,35.8068,35.8068,17100.0
2007-08-28 11:10:00,55.61,55.61,55.55,55.57,23000.0,35.8132,35.8132,35.7746,35.7875,23000.0
2007-08-28 11:15:00,55.56,55.58,55.5,55.55,14600.0,35.781,35.7939,35.7424,35.7746,14600.0
2007-08-28 11:20:00,55.54,55.54,55.48,55.5,16000.0,35.7681,35.7681,35.7295,35.7424,16000.0
2007-08-28 11:25:00,55.5,55.52,55.38,55.38,66200.0,35.7424,35.7553,35.6651,35.6651,66200.0
2007-08-28 11:30:00,55.39,55.51,55.38,55.49,36200.0,35.6715,35.7488,35.6651,35.7359,36200.0
2007-08-28 11:35:00,55.49,55.49,55.37,55.39,21100.0,35.7359,35.7359,35.6587,35.6715,21100.0
2007-08-28 11:40:00,55.38,55.41,55.21,55.25,33300.0,35.6651,35.6844,35.5556,35.5814,33300.0
2007-08-28 11:45:00,55.25,55.26,55.02,55.15,45700.0,35.5814,35.5878,35.4333,35.517,45700.0
2007-08-28 11:50:00,55.13,55.43,55.1,55.34,52300.0,35.5041,35.6973,35.4848,35.6393,52300.0
2007-08-28 11:55:00,55.34,55.54,55.33,55.51,39200.0,35.6393,35.7681,35.6329,35.7488,39200.0
2007-08-28 12:00:00,55.51,55.55,55.41,55.44,41900.0,35.7488,35.7746,35.6844,35.7037,41900.0
2007-08-28 12:05:00,55.44,55.49,55.43,55.45,14600.0,35.7037,35.7359,35.6973,35.7102,14600.0
2007-08-28 12:10:00,55.44,55.47,55.38,55.44,36200.0,35.7037,35.7231,35.6651,35.7037,36200.0
2007-08-28 12:15:00,55.45,55.48,55.4,55.41,8300.0,35.7102,35.7295,35.678,35.6844,8300.0
2007-08-28 12:20:00,55.4,55.42,55.27,55.33,20200.0,35.678,35.6909,35.5943,35.6329,20200.0
2007-08-28 12:25:00,55.29,55.37,55.23,55.31,19600.0,35.6071,35.6587,35.5685,35.62,19600.0
2007-08-28 12:30:00,55.34,55.39,55.27,55.32,15800.0,35.6393,35.6715,35.5943,35.6265,15800.0
2007-08-28 12:35:00,55.32,55.4,55.27,55.38,42100.0,35.6265,35.678,35.5943,35.6651,42100.0
2007-08-28 12:40:00,55.38,55.43,55.38,55.41,43300.0,35.6651,35.6973,35.6651,35.6844,43300.0
2007-08-28 12:45:00,55.4,55.46,55.4,55.42,14600.0,35.678,35.7166,35.678,35.6909,14600.0
2007-08-28 12:50:00,55.44,55.5,55.42,55.5,31000.0,35.7037,35.7424,35.6909,35.7424,31000.0
2007-08-28 12:55:00,55.5,55.5,55.42,55.46,14400.0,35.7424,35.7424,35.6909,35.7166,14400.0
2007-08-28 13:00:00,55.46,55.47,55.42,55.45,5800.0,35.7166,35.7231,35.6909,35.7102,5800.0
2007-08-28 13:05:00,55.44,55.47,55.37,55.4,13900.0,35.7037,35.7231,35.6587,35.678,13900.0
2007-08-28 13:10:00,55.39,55.45,55.38,55.43,31300.0,35.6715,35.7102,35.6651,35.6973,31300.0
2007-08-28 13:15:00,55.39,55.4,55.34,55.38,53700.0,35.6715,35.678,35.6393,35.6651,53700.0
2007-08-28 13:20:00,55.37,55.4,55.36,55.39,7800.0,35.6587,35.678,35.6522,35.6715,7800.0
2007-08-28 13:25:00,55.39,55.4,55.37,55.38,10200.0,35.6715,35.678,35.6587,35.6651,10200.0
2007-08-28 13:30:00,55.39,55.41,55.38,55.39,15000.0,35.6715,35.6844,35.6651,35.6715,15000.0
2007-08-28 13:35:00,55.38,55.45,55.37,55.39,32100.0,35.6651,35.7102,35.6587,35.6715,32100.0
2007-08-28 13:40:00,55.39,55.41,55.36,55.39,15100.0,35.6715,35.6844,35.6522,35.6715,15100.0
2007-08-28 13:45:00,55.38,55.39,55.3,55.32,20500.0,35.6651,35.6715,35.6136,35.6265,20500.0
2007-08-28 13:50:00,55.32,55.36,55.26,55.29,24300.0,35.6265,35.6522,35.5878,35.6071,24300.0
2007-08-28 13:55:00,55.3,55.33,55.26,55.29,20400.0,35.6136,35.6329,35.5878,35.6071,20400.0
2007-08-28 14:00:00,55.33,55.37,55.2,55.24,34400.0,35.6329,35.6587,35.5492,35.5749,34400.0
2007-08-28 14:05:00,55.24,55.33,55.17,55.2,43100.0,35.5749,35.6329,35.5299,35.5492,43100.0
2007-08-28 14:10:00,55.21,55.26,55.07,55.08,41000.0,35.5556,35.5878,35.4655,35.4719,41000.0
2007-08-28 14:15:00,55.09,55.15,55.07,55.11,59300.0,35.4783,35.517,35.4655,35.4912,59300.0
2007-08-28 14:20:00,55.12,55.26,55.09,55.1,50000.0,35.4977,35.5878,35.4783,35.4848,50000.0
2007-08-28 14:25:00,55.1,55.23,55.09,55.2,22800.0,35.4848,35.5685,35.4783,35.5492,22800.0
2007-08-28 14:30:00,55.21,55.21,55.07,55.11,22400.0,35.5556,35.5556,35.4655,35.4912,22400.0
2007-08-28 14:35:00,55.1,55.1,54.99,55.01,32200.0,35.4848,35.4848,35.4139,35.4268,32200.0
2007-08-28 14:40:00,55.01,55.02,54.91,54.99,43700.0,35.4268,35.4333,35.3624,35.4139,43700.0
2007-08-28 14:45:00,54.98,55.01,54.92,54.93,16800.0,35.4075,35.4268,35.3689,35.3753,16800.0
2007-08-28 14:50:00,54.93,54.95,54.83,54.87,21800.0,35.3753,35.3882,35.3109,35.3367,21800.0
2007-08-28 14:55:00,54.85,54.92,54.84,54.91,32200.0,35.3238,35.3689,35.3173,35.3624,32200.0
2007-08-28 15:00:00,54.92,55.01,54.91,54.95,43600.0,35.3689,35.4268,35.3624,35.3882,43600.0
2007-08-28 15:05:00,54.94,54.95,54.82,54.85,29700.0,35.3817,35.3882,35.3045,35.3238,29700.0
2007-08-28 15:10:00,54.85,54.92,54.82,54.83,19900.0,35.3238,35.3689,35.3045,35.3109,19900.0
2007-08-28 15:15:00,54.85,54.93,54.85,54.88,32100.0,35.3238,35.3753,35.3238,35.3431,32100.0
2007-08-28 15:20:00,54.87,54.88,54.76,54.78,49400.0,35.3367,35.3431,35.2658,35.2787,49400.0
2007-08-28 15:25:00,54.77,54.8,54.68,54.75,134600.0,35.2722,35.2916,35.2143,35.2594,134600.0
2007-08-28 15:30:00,54.75,54.77,54.66,54.73,132100.0,35.2594,35.2722,35.2014,35.2465,132100.0
2007-08-28 15:35:00,54.73,54.75,54.65,54.68,119300.0,35.2465,35.2594,35.195,35.2143,119300.0
2007-08-28 15:40:00,54.68,54.71,54.58,54.71,191100.0,35.2143,35.2336,35.1499,35.2336,191100.0
2007-08-28 15:45:00,54.7,54.81,54.66,54.79,163000.0,35.2272,35.298,35.2014,35.2851,163000.0
2007-08-28 15:50:00,54.79,54.86,54.77,54.78,162900.0,35.2851,35.3302,35.2722,35.2787,162900.0
2007-08-28 15:55:00,54.78,54.84,54.71,54.71,227400.0,35.2787,35.3173,35.2336,35.2336,227400.0
2007-08-29 09:30:00,54.7,54.93,54.67,54.89,48200.0,35.4709,35.62,35.4514,35.5941,48200.0
2007-08-29 09:35:00,54.88,54.94,54.7,54.84,34400.0,35.5876,35.6265,35.4709,35.5617,34400.0
2007-08-29 09:40:00,54.82,54.85,54.79,54.8,23200.0,35.5487,35.5681,35.5292,35.5357,23200.0
2007-08-29 09:45:00,54.8,54.86,54.62,54.65,30000.0,35.5357,35.5746,35.419,35.4384,30000.0
2007-08-29 09:50:00,54.65,54.65,54.45,54.46,29000.0,35.4384,35.4384,35.3088,35.3152,29000.0
2007-08-29 09:55:00,54.45,54.52,54.4,54.44,108300.0,35.3088,35.3541,35.2763,35.3023,108300.0
2007-08-29 10:00:00,54.43,54.43,54.26,54.26,86300.0,35.2958,35.2958,35.1855,35.1855,86300.0
2007-08-29 10:05:00,54.25,54.3,54.2,54.2,58500.0,35.1791,35.2115,35.1466,35.1466,58500.0
2007-08-29 10:10:00,54.2,54.25,54.06,54.08,57600.0,35.1466,35.1791,35.0559,35.0688,57600.0
2007-08-29 10:15:00,54.09,54.13,53.92,53.97,44200.0,35.0753,35.1012,34.9651,34.9975,44200.0
2007-08-29 10:20:00,53.98,54.19,53.96,54.18,31800.0,35.004,35.1402,34.991,35.1337,31800.0
2007-08-29 10:25:00,54.19,54.19,54.08,54.1,21200.0,35.1402,35.1402,35.0688,35.0818,21200.0
2007-08-29 10:30:00,54.11,54.11,53.93,53.95,29500.0,35.0883,35.0883,34.9716,34.9845,29500.0
2007-08-29 10:35:00,53.95,54.01,53.94,53.95,37800.0,34.9845,35.0234,34.978,34.9845,37800.0
2007-08-29 10:40:00,53.95,54.06,53.94,54.04,30500.0,34.9845,35.0559,34.978,35.0429,30500.0
2007-08-29 10:45:00,54.04,54.07,53.95,53.97,25600.0,35.0429,35.0623,34.9845,34.9975,25600.0
2007-08-29 10:50:00,53.97,54.14,53.93,54.14,39900.0,34.9975,35.1077,34.9716,35.1077,39900.0
2007-08-29 10:55:00,54.11,54.24,54.04,54.21,33900.0,35.0883,35.1726,35.0429,35.1531,33900.0
2007-08-29 11:00:00,54.22,54.28,54.15,54.17,116600.0,35.1596,35.1985,35.1142,35.1272,116600.0
2007-08-29 11:05:00,54.17,54.27,54.08,54.25,63300.0,35.1272,35.192,35.0688,35.1791,63300.0
2007-08-29 11:10:00,54.25,54.39,54.23,54.39,44300.0,35.1791,35.2698,35.1661,35.2698,44300.0
2007-08-29 11:15:00,54.39,54.5,54.38,54.48,35500.0,35.2698,35.3412,35.2634,35.3282,35500.0
2007-08-29 11:20:00,54.48,54.49,54.46,54.48,23600.0,35.3282,35.3347,35.3152,35.3282,23600.0
2007-08-29 11:25:00,54.47,54.5,54.44,54.45,38300.0,35.3217,35.3412,35.3023,35.3088,38300.0
2007-08-29 11:30:00,54.45,54.48,54.41,54.44,29400.0,35.3088,35.3282,35.2828,35.3023,29400.0
2007-08-29 11:35:00,54.45,54.58,54.42,54.56,92600.0,35.3088,35.3931,35.2893,35.3801,92600.0
2007-08-29 11:40:00,54.57,54.67,54.54,54.64,38200.0,35.3866,35.4514,35.3671,35.432,38200.0
2007-08-29 11:45:00,54.64,54.72,54.59,54.65,36300.0,35.432,35.4838,35.3995,35.4384,36300.0
2007-08-29 11:50:00,54.64,54.74,54.64,54.72,28600.0,35.432,35.4968,35.432,35.4838,28600.0
2007-08-29 11:55:00,54.73,54.85,54.73,54.79,42300.0,35.4903,35.5681,35.4903,35.5292,42300.0
2007-08-29 12:00:00,54.8,54.81,54.71,54.71,32100.0,35.5357,35.5422,35.4774,35.4774,32100.0
2007-08-29 12:05:00,54.72,54.75,54.63,54.63,21700.0,35.4838,35.5033,35.4255,35.4255,21700.0
2007-08-29 12:10:00,54.62,54.63,54.53,54.55,28300.0,35.419,35.4255,35.3606,35.3736,28300.0
2007-08-29 12:15:00,54.55,54.57,54.53,54.55,30100.0,35.3736,35.3866,35.3606,35.3736,30100.0
2007-08-29 12:20:00,54.55,54.57,54.52,54.52,24900.0,35.3736,35.3866,35.3541,35.3541,24900.0
2007-08-29 12:25:00,54.52,54.52,54.34,54.35,30800.0,35.3541,35.3541,35.2374,35.2439,30800.0
2007-08-29 12:30:00,54.36,54.42,54.33,54.41,19100.0,35.2504,35.2893,35.2309,35.2828,19100.0
2007-08-29 12:35:00,54.41,54.44,54.33,54.37,27600.0,35.2828,35.3023,35.2309,35.2569,27600.0
2007-08-29 12:40:00,54.38,54.48,54.38,54.48,15200.0,35.2634,35.3282,35.2634,35.3282,15200.0
2007-08-29 12:45:00,54.47,54.48,54.38,54.43,15200.0,35.3217,35.3282,35.2634,35.2958,15200.0
2007-08-29 12:50:00,54.43,54.43,54.3,54.31,32200.0,35.2958,35.2958,35.2115,35.218,32200.0
2007-08-29 12:55:00,54.33,54.34,54.26,54.31,17200.0,35.2309,35.2374,35.1855,35.218,17200.0
2007-08-29 13:00:00,54.29,54.41,54.28,54.4,21600.0,35.205,35.2828,35.1985,35.2763,21600.0
2007-08-29 13:05:00,54.42,54.46,54.32,54.32,24400.0,35.2893,35.3152,35.2245,35.2245,24400.0
2007-08-29 13:10:00,54.33,54.33,54.27,54.29,29100.0,35.2309,35.2309,35.192,35.205,29100.0
2007-08-29 13:15:00,54.28,54.28,54.18,54.21,18300.0,35.1985,35.1985,35.1337,35.1531,18300.0
2007-08-29 13:20:00,54.18,54.19,54.04,54.07,37800.0,35.1337,35.1402,35.0429,35.0623,37800.0
2007-08-29 13:25:00,54.08,54.15,54.06,54.14,17200.0,35.0688,35.1142,35.0559,35.1077,17200.0
2007-08-29 13:30:00,54.13,54.18,54.12,54.12,21000.0,35.1012,35.1337,35.0948,35.0948,21000.0
2007-08-29 13:35:00,54.11,54.2,54.06,54.19,27100.0,35.0883,35.1466,35.0559,35.1402,27100.0
2007-08-29 13:40:00,54.18,54.2,54.13,54.18,24500.0,35.1337,35.1466,35.1012,35.1337,24500.0
2007-08-29 13:45:00,54.17,54.17,54.1,54.16,23900.0,35.1272,35.1272,35.0818,35.1207,23900.0
2007-08-29 13:50:00,54.15,54.22,54.11,54.19,17700.0,35.1142,35.1596,35.0883,35.1402,17700.0
2007-08-29 13:55:00,54.19,54.24,54.15,54.17,48300.0,35.1402,35.1726,35.1142,35.1272,48300.0
2007-08-29 14:00:00,54.19,54.35,54.17,54.27,47000.0,35.1402,35.2439,35.1272,35.192,47000.0
2007-08-29 14:05:00,54.27,54.37,54.26,54.26,31600.0,35.192,35.2569,35.1855,35.1855,31600.0
2007-08-29 14:10:00,54.26,54.31,54.2,54.26,31600.0,35.1855,35.218,35.1466,35.1855,31600.0
2007-08-29 14:15:00,54.26,54.29,54.1,54.11,39100.0,35.1855,35.205,35.0818,35.0883,39100.0
2007-08-29 14:20:00,54.13,54.29,54.13,54.28,18600.0,35.1012,35.205,35.1012,35.1985,18600.0
2007-08-29 14:25:00,54.29,54.29,54.19,54.21,36800.0,35.205,35.205,35.1402,35.1531,36800.0
2007-08-29 14:30:00,54.22,54.43,54.18,54.4,55800.0,35.1596,35.2958,35.1337,35.2763,55800.0
2007-08-29 14:35:00,54.38,54.46,54.34,54.37,48200.0,35.2634,35.3152,35.2374,35.2569,48200.0
2007-08-29 14:40:00,54.39,54.39,54.25,54.35,67400.0,35.2698,35.2698,35.1791,35.2439,67400.0
2007-08-29 14:45:00,54.37,54.4,54.3,54.4,16000.0,35.2569,35.2763,35.2115,35.2763,16000.0
2007-08-29 14:50:00,54.38,54.42,54.31,54.33,22500.0,35.2634,35.2893,35.218,35.2309,22500.0
2007-08-29 14:55:00,54.32,54.33,54.29,54.29,24600.0,35.2245,35.2309,35.205,35.205,24600.0
2007-08-29 15:00:00,54.31,54.44,54.3,54.4,32300.0,35.218,35.3023,35.2115,35.2763,32300.0
2007-08-29 15:05:00,54.4,54.57,54.37,54.53,24200.0,35.2763,35.3866,35.2569,35.3606,24200.0
2007-08-29 15:10:00,54.54,54.74,54.53,54.61,34500.0,35.3671,35.4968,35.3606,35.4125,34500.0
2007-08-29 15:15:00,54.61,54.67,54.58,54.64,20000.0,35.4125,35.4514,35.3931,35.432,20000.0
2007-08-29 15:20:00,54.64,54.7,54.58,54.7,23300.0,35.432,35.4709,35.3931,35.4709,23300.0
2007-08-29 15:25:00,54.69,54.79,54.65,54.78,32900.0,35.4644,35.5292,35.4384,35.5227,32900.0
2007-08-29 15:30:00,54.8,54.82,54.71,54.76,27400.0,35.5357,35.5487,35.4774,35.5098,27400.0
2007-08-29 15:35:00,54.77,54.9,54.73,54.85,28200.0,35.5163,35.6006,35.4903,35.5681,28200.0
2007-08-29 15:40:00,54.84,54.93,54.77,54.79,50100.0,35.5617,35.62,35.5163,35.5292,50100.0
2007-08-29 15:45:00,54.79,54.84,54.76,54.79,67800.0,35.5292,35.5617,35.5098,35.5292,67800.0
2007-08-29 15:50:00,54.79,54.86,54.74,54.85,132500.0,35.5292,35.5746,35.4968,35.5681,132500.0
2007-08-29 15:55:00,54.85,54.94,54.85,54.88,107900.0,35.5681,35.6265,35.5681,35.5876,107900.0
2007-08-30 09:30:00,54.29,54.45,54.21,54.27,67300.0,35.205,35.3088,35.1531,35.192,67300.0
2007-08-30 09:35:00,54.27,54.54,54.23,54.51,41900.0,35.192,35.3671,35.1661,35.3477,41900.0
2007-08-30 09:40:00,54.51,54.7,54.45,54.49,47400.0,35.3477,35.4709,35.3088,35.3347,47400.0
2007-08-30 09:45:00,54.48,54.7,54.46,54.63,35800.0,35.3282,35.4709,35.3152,35.4255,35800.0
2007-08-30 09:50:00,54.63,54.67,54.49,54.49,72100.0,35.4255,35.4514,35.3347,35.3347,72100.0
2007-08-30 09:55:00,54.51,54.58,54.28,54.38,45500.0,35.3477,35.3931,35.1985,35.2634,45500.0
2007-08-30 10:00:00,54.33,54.42,54.23,54.26,39400.0,35.2309,35.2893,35.1661,35.1855,39400.0
2007-08-30 10:05:00,54.27,54.53,54.25,54.46,70500.0,35.192,35.3606,35.1791,35.3152,70500.0
2007-08-30 10:10:00,54.46,54.46,54.21,54.26,39400.0,35.3152,35.3152,35.1531,35.1855,39400.0
2007-08-30 10:15:00,54.27,54.33,54.2,54.32,45800.0,35.192,35.2309,35.1466,35.2245,45800.0
2007-08-30 10:20:00,54.32,54.47,54.28,54.37,29000.0,35.2245,35.3217,35.1985,35.2569,29000.0
2007-08-30 10:25:00,54.35,54.6,54.35,54.42,58000.0,35.2439,35.406,35.2439,35.2893,58000.0
2007-08-30 10:30:00,54.43,54.69,54.33,54.35,34700.0,35.2958,35.4644,35.2309,35.2439,34700.0
2007-08-30 10:35:00,54.34,54.45,54.31,54.33,25000.0,35.2374,35.3088,35.218,35.2309,25000.0
2007-08-30 10:40:00,54.32,54.36,54.32,54.35,11100.0,35.2245,35.2504,35.2245,35.2439,11100.0
2007-08-30 10:45:00,54.34,54.43,54.28,54.41,146200.0,35.2374,35.2958,35.1985,35.2828,146200.0
2007-08-30 10:50:00,54.39,54.43,54.36,54.38,47000.0,35.2698,35.2958,35.2504,35.2634,47000.0
2007-08-30 10:55:00,54.39,54.39,54.28,54.29,31100.0,35.2698,35.2698,35.1985,35.205,31100.0
2007-08-30 11:00:00,54.29,54.41,54.28,54.4,41800.0,35.205,35.2828,35.1985,35.2763,41800.0
2007-08-30 11:05:00,54.41,54.46,54.35,54.4,36800.0,35.2828,35.3152,35.2439,35.2763,36800.0
2007-08-30 11:10:00,54.38,54.53,54.38,54.5,53200.0,35.2634,35.3606,35.2634,35.3412,53200.0
2007-08-30 11:15:00,54.5,54.55,54.45,54.52,46100.0,35.3412,35.3736,35.3088,35.3541,46100.0
2007-08-30 11:20:00,54.52,54.58,54.47,54.52,45900.0,35.3541,35.3931,35.3217,35.3541,45900.0
2007-08-30 11:25:00,54.54,54.59,54.43,54.59,34000.0,35.3671,35.3995,35.2958,35.3995,34000.0
2007-08-30 11:30:00,54.59,54.59,54.49,54.56,16800.0,35.3995,35.3995,35.3347,35.3801,16800.0
2007-08-30 11:35:00,54.56,54.62,54.55,54.61,15000.0,35.3801,35.419,35.3736,35.4125,15000.0
2007-08-30 11:40:00,54.62,54.62,54.55,54.58,35800.0,35.419,35.419,35.3736,35.3931,35800.0
2007-08-30 11:45:00,54.58,54.58,54.46,54.49,29800.0,35.3931,35.3931,35.3152,35.3347,29800.0
2007-08-30 11:50:00,54.48,54.5,54.42,54.43,25500.0,35.3282,35.3412,35.2893,35.2958,25500.0
2007-08-30 11:55:00,54.43,54.46,54.41,54.43,21300.0,35.2958,35.3152,35.2828,35.2958,21300.0
2007-08-30 12:00:00,54.44,54.45,54.32,54.32,26100.0,35.3023,35.3088,35.2245,35.2245,26100.0
2007-08-30 12:05:00,54.33,54.35,54.21,54.28,24500.0,35.2309,35.2439,35.1531,35.1985,24500.0
2007-08-30 12:10:00,54.27,54.29,54.25,54.25,16400.0,35.192,35.205,35.1791,35.1791,16400.0
2007-08-30 12:15:00,54.25,54.29,54.11,54.13,33700.0,35.1791,35.205,35.0883,35.1012,33700.0
2007-08-30 12:20:00,54.12,54.4,54.05,54.22,56000.0,35.0948,35.2763,35.0494,35.1596,56000.0
2007-08-30 12:25:00,54.2,54.25,54.08,54.08,50000.0,35.1466,35.1791,35.0688,35.0688,50000.0
2007-08-30 12:30:00,54.08,54.24,54.06,54.22,65700.0,35.0688,35.1726,35.0559,35.1596,65700.0
2007-08-30 12:35:00,54.23,54.29,54.17,54.29,42300.0,35.1661,35.205,35.1272,35.205,42300.0
2007-08-30 12:40:00,54.28,54.29,54.22,54.28,22600.0,35.1985,35.205,35.1596,35.1985,22600.0
2007-08-30 12:45:00,54.28,54.3,54.26,54.27,17500.0,35.1985,35.2115,35.1855,35.192,17500.0
2007-08-30 12:50:00,54.27,54.34,54.26,54.33,15800.0,35.192,35.2374,35.1855,35.2309,15800.0
2007-08-30 12:55:00,54.34,54.44,54.34,54.42,20700.0,35.2374,35.3023,35.2374,35.2893,20700.0
2007-08-30 13:00:00,54.41,54.43,54.39,54.43,21200.0,35.2828,35.2958,35.2698,35.2958,21200.0
2007-08-30 13:05:00,54.42,54.51,54.42,54.46,26100.0,35.2893,35.3477,35.2893,35.3152,26100.0
2007-08-30 13:10:00,54.47,54.47,54.38,54.4,16500.0,35.3217,35.3217,35.2634,35.2763,16500.0
2007-08-30 13:15:00,54.41,54.43,54.36,54.4,29700.0,35.2828,35.2958,35.2504,35.2763,29700.0
2007-08-30 13:20:00,54.4,54.41,54.35,54.36,14800.0,35.2763,35.2828,35.2439,35.2504,14800.0
2007-08-30 13:25:00,54.35,54.35,54.18,54.23,37000.0,35.2439,35.2439,35.1337,35.1661,37000.0
2007-08-30 13:30:00,54.23,54.23,54.09,54.09,22500.0,35.1661,35.1661,35.0753,35.0753,22500.0
2007-08-30 13:35:00,54.08,54.12,54.08,54.12,26700.0,35.0688,35.0948,35.0688,35.0948,26700.0
2007-08-30 13:40:00,54.13,54.2,54.05,54.18,30000.0,35.1012,35.1466,35.0494,35.1337,30000.0
2007-08-30 13:45:00,54.17,54.17,54.08,54.09,16400.0,35.1272,35.1272,35.0688,35.0753,16400.0
2007-08-30 13:50:00,54.09,54.2,54.05,54.18,35500.0,35.0753,35.1466,35.0494,35.1337,35500.0
2007-08-30 13:55:00,54.17,54.24,54.14,54.23,24600.0,35.1272,35.1726,35.1077,35.1661,24600.0
2007-08-30 14:00:00,54.22,54.33,54.22,54.24,39100.0,35.1596,35.2309,35.1596,35.1726,39100.0
2007-08-30 14:05:00,54.24,54.25,54.14,54.16,28500.0,35.1726,35.1791,35.1077,35.1207,28500.0
2007-08-30 14:10:00,54.16,54.19,54.14,54.15,20700.0,35.1207,35.1402,35.1077,35.1142,20700.0
2007-08-30 14:15:00,54.16,54.18,54.11,54.13,16900.0,35.1207,35.1337,35.0883,35.1012,16900.0
2007-08-30 14:20:00,54.12,54.18,54.07,54.16,22200.0,35.0948,35.1337,35.0623,35.1207,22200.0
2007-08-30 14:25:00,54.17,54.19,54.04,54.07,24000.0,35.1272,35.1402,35.0429,35.0623,24000.0
2007-08-30 14:30:00,54.05,54.13,54.02,54.04,47500.0,35.0494,35.1012,35.0299,35.0429,47500.0
2007-08-30 14:35:00,54.04,54.16,54.04,54.12,26800.0,35.0429,35.1207,35.0429,35.0948,26800.0
2007-08-30 14:40:00,54.13,54.18,54.06,54.06,37100.0,35.1012,35.1337,35.0559,35.0559,37100.0
2007-08-30 14:45:00,54.07,54.14,54.04,54.08,46600.0,35.0623,35.1077,35.0429,35.0688,46600.0
2007-08-30 14:50:00,54.07,54.17,54.06,54.14,44100.0,35.0623,35.1272,35.0559,35.1077,44100.0
2007-08-30 14:55:00,54.14,54.17,54.06,54.08,48500.0,35.1077,35.1272,35.0559,35.0688,48500.0
2007-08-30 15:00:00,54.07,54.18,54.06,54.15,48400.0,35.0623,35.1337,35.0559,35.1142,48400.0
2007-08-30 15:05:00,54.16,54.24,54.14,54.24,144700.0,35.1207,35.1726,35.1077,35.1726,144700.0
2007-08-30 15:10:00,54.24,54.34,54.22,54.3,114300.0,35.1726,35.2374,35.1596,35.2115,114300.0
2007-08-30 15:15:00,54.3,54.31,54.27,54.29,64200.0,35.2115,35.218,35.192,35.205,64200.0
2007-08-30 15:20:00,54.29,54.4,54.25,54.36,37500.0,35.205,35.2763,35.1791,35.2504,37500.0
2007-08-30 15:25:00,54.36,54.36,54.22,54.29,106300.0,35.2504,35.2504,35.1596,35.205,106300.0
2007-08-30 15:30:00,54.28,54.32,54.24,54.3,36900.0,35.1985,35.2245,35.1726,35.2115,36900.0
2007-08-30 15:35:00,54.3,54.31,54.17,54.21,65200.0,35.2115,35.218,35.1272,35.1531,65200.0
2007-08-30 15:40:00,54.21,54.22,54.06,54.1,83500.0,35.1531,35.1596,35.0559,35.0818,83500.0
2007-08-30 15:45:00,54.09,54.25,54.08,54.23,73400.0,35.0753,35.1791,35.0688,35.1661,73400.0
2007-08-30 15:50:00,54.23,54.3,54.19,54.25,89800.0,35.1661,35.2115,35.1402,35.1791,89800.0
2007-08-30 15:55:00,54.25,54.33,54.21,54.26,107500.0,35.1791,35.2309,35.1531,35.1855,107500.0
2007-08-31 09:30:00,54.84,55.0,54.5,54.78,60600.0,35.5617,35.6654,35.3412,35.5227,60600.0
2007-08-31 09:35:00,54.78,54.95,54.65,54.72,66600.0,35.5227,35.633,35.4384,35.4838,66600.0
2007-08-31 09:40:00,54.7,54.77,54.65,54.65,34900.0,35.4709,35.5163,35.4384,35.4384,34900.0
2007-08-31 09:45:00,54.65,54.74,54.65,54.71,56700.0,35.4384,35.4968,35.4384,35.4774,56700.0
2007-08-31 09:50:00,54.7,54.9,54.65,54.65,54100.0,35.4709,35.6006,35.4384,35.4384,54100.0
2007-08-31 09:55:00,54.65,54.78,54.6,54.74,32900.0,35.4384,35.5227,35.406,35.4968,32900.0
2007-08-31 10:00:00,54.77,54.9,54.26,54.41,103100.0,35.5163,35.6006,35.1855,35.2828,103100.0
2007-08-31 10:05:00,54.41,54.59,54.25,54.38,94300.0,35.2828,35.3995,35.1791,35.2634,94300.0
2007-08-31 10:10:00,54.38,54.49,54.26,54.43,44300.0,35.2634,35.3347,35.1855,35.2958,44300.0
2007-08-31 10:15:00,54.43,54.65,54.36,54.63,34000.0,35.2958,35.4384,35.2504,35.4255,34000.0
2007-08-31 10:20:00,54.64,54.69,54.52,54.52,30400.0,35.432,35.4644,35.3541,35.3541,30400.0
2007-08-31 10:25:00,54.55,54.65,54.45,54.6,27400.0,35.3736,35.4384,35.3088,35.406,27400.0
2007-08-31 10:30:00,54.61,54.72,54.55,54.61,35400.0,35.4125,35.4838,35.3736,35.4125,35400.0
2007-08-31 10:35:00,54.62,54.74,54.6,54.71,29300.0,35.419,35.4968,35.406,35.4774,29300.0
2007-08-31 10:40:00,54.72,54.74,54.67,54.67,22100.0,35.4838,35.4968,35.4514,35.4514,22100.0
2007-08-31 10:45:00,54.67,54.68,54.58,54.59,30100.0,35.4514,35.4579,35.3931,35.3995,30100.0
2007-08-31 10:50:00,54.59,54.7,54.55,54.67,21500.0,35.3995,35.4709,35.3736,35.4514,21500.0
2007-08-31 10:55:00,54.67,54.68,54.55,54.55,17800.0,35.4514,35.4579,35.3736,35.3736,17800.0
2007-08-31 11:00:00,54.54,54.58,54.4,54.47,44900.0,35.3671,35.3931,35.2763,35.3217,44900.0
2007-08-31 11:05:00,54.47,54.56,54.4,54.41,44600.0,35.3217,35.3801,35.2763,35.2828,44600.0
2007-08-31 11:10:00,54.41,54.52,54.32,54.51,38400.0,35.2828,35.3541,35.2245,35.3477,38400.0
2007-08-31 11:15:00,54.5,54.56,54.42,54.49,27300.0,35.3412,35.3801,35.2893,35.3347,27300.0
2007-08-31 11:20:00,54.49,54.51,54.43,54.48,15500.0,35.3347,35.3477,35.2958,35.3282,15500.0
2007-08-31 11:25:00,54.47,54.52,54.42,54.51,18900.0,35.3217,35.3541,35.2893,35.3477,18900.0
2007-08-31 11:30:00,54.51,54.67,54.5,54.66,16800.0,35.3477,35.4514,35.3412,35.4449,16800.0
2007-08-31 11:35:00,54.67,54.72,54.66,54.72,15600.0,35.4514,35.4838,35.4449,35.4838,15600.0
2007-08-31 11:40:00,54.71,54.73,54.66,54.67,16200.0,35.4774,35.4903,35.4449,35.4514,16200.0
2007-08-31 11:45:00,54.67,54.73,54.62,54.73,14700.0,35.4514,35.4903,35.419,35.4903,14700.0
2007-08-31 11:50:00,54.73,54.83,54.72,54.76,25800.0,35.4903,35.5552,35.4838,35.5098,25800.0
2007-08-31 11:55:00,54.76,54.87,54.72,54.8,14400.0,35.5098,35.5811,35.4838,35.5357,14400.0
2007-08-31 12:00:00,54.8,54.84,54.78,54.79,14800.0,35.5357,35.5617,35.5227,35.5292,14800.0
2007-08-31 12:05:00,54.79,54.83,54.74,54.74,14600.0,35.5292,35.5552,35.4968,35.4968,14600.0
2007-08-31 12:10:00,54.74,54.76,54.72,54.75,13100.0,35.4968,35.5098,35.4838,35.5033,13100.0
2007-08-31 12:15:00,54.74,54.8,54.71,54.78,18800.0,35.4968,35.5357,35.4774,35.5227,18800.0
2007-08-31 12:20:00,54.77,54.87,54.77,54.83,14400.0,35.5163,35.5811,35.5163,35.5552,14400.0
2007-08-31 12:25:00,54.83,54.86,54.77,54.79,13200.0,35.5552,35.5746,35.5163,35.5292,13200.0
2007-08-31 12:30:00,54.79,54.97,54.78,54.94,36800.0,35.5292,35.646,35.5227,35.6265,36800.0
2007-08-31 12:35:00,54.95,55.03,54.93,54.99,23000.0,35.633,35.6849,35.62,35.6589,23000.0
2007-08-31 12:40:00,55.0,55.03,54.97,55.0,26800.0,35.6654,35.6849,35.646,35.6654,26800.0
2007-08-31 12:45:00,55.01,55.04,54.97,55.03,18200.0,35.6719,35.6913,35.646,35.6849,18200.0
2007-08-31 12:50:00,55.02,55.04,54.95,54.96,22400.0,35.6784,35.6913,35.633,35.6395,22400.0
2007-08-31 12:55:00,54.96,55.0,54.92,54.93,24000.0,35.6395,35.6654,35.6135,35.62,24000.0
2007-08-31 13:00:00,54.92,54.94,54.88,54.89,16300.0,35.6135,35.6265,35.5876,35.5941,16300.0
2007-08-31 13:05:00,54.9,54.9,54.81,54.84,22100.0,35.6006,35.6006,35.5422,35.5617,22100.0
2007-08-31 13:10:00,54.85,54.86,54.82,54.86,17700.0,35.5681,35.5746,35.5487,35.5746,17700.0
2007-08-31 13:15:00,54.85,54.86,54.82,54.83,18000.0,35.5681,35.5746,35.5487,35.5552,18000.0
2007-08-31 13:20:00,54.83,54.84,54.76,54.76,30300.0,35.5552,35.5617,35.5098,35.5098,30300.0
2007-08-31 13:25:00,54.77,54.81,54.76,54.81,12200.0,35.5163,35.5422,35.5098,35.5422,12200.0
2007-08-31 13:30:00,54.8,54.81,54.7,54.71,19100.0,35.5357,35.5422,35.4709,35.4774,19100.0
2007-08-31 13:35:00,54.71,54.81,54.71,54.78,16100.0,35.4774,35.5422,35.4774,35.5227,16100.0
2007-08-31 13:40:00,54.78,54.79,54.73,54.73,12300.0,35.5227,35.5292,35.4903,35.4903,12300.0
2007-08-31 13:45:00,54.73,54.73,54.67,54.67,21500.0,35.4903,35.4903,35.4514,35.4514,21500.0
2007-08-31 13:50:00,54.67,54.74,54.67,54.74,23100.0,35.4514,35.4968,35.4514,35.4968,23100.0
2007-08-31 13:55:00,54.74,54.81,54.7,54.75,36400.0,35.4968,35.5422,35.4709,35.5033,36400.0
2007-08-31 14:00:00,54.75,54.84,54.75,54.82,16800.0,35.5033,35.5617,35.5033,35.5487,16800.0
2007-08-31 14:05:00,54.83,54.85,54.81,54.85,9900.0,35.5552,35.5681,35.5422,35.5681,9900.0
2007-08-31 14:10:00,54.85,54.89,54.82,54.82,15100.0,35.5681,35.5941,35.5487,35.5487,15100.0
2007-08-31 14:15:00,54.82,54.84,54.78,54.78,13800.0,35.5487,35.5617,35.5227,35.5227,13800.0
2007-08-31 14:20:00,54.79,54.79,54.7,54.7,20900.0,35.5292,35.5292,35.4709,35.4709,20900.0
2007-08-31 14:25:00,54.7,54.75,54.69,54.73,19900.0,35.4709,35.5033,35.4644,35.4903,19900.0
2007-08-31 14:30:00,54.73,54.79,54.7,54.77,15600.0,35.4903,35.5292,35.4709,35.5163,15600.0
2007-08-31 14:35:00,54.76,54.82,54.69,54.8,20900.0,35.5098,35.5487,35.4644,35.5357,20900.0
2007-08-31 14:40:00,54.81,54.82,54.76,54.79,11400.0,35.5422,35.5487,35.5098,35.5292,11400.0
2007-08-31 14:45:00,54.8,54.82,54.77,54.78,15700.0,35.5357,35.5487,35.5163,35.5227,15700.0
2007-08-31 14:50:00,54.78,54.78,54.71,54.71,17100.0,35.5227,35.5227,35.4774,35.4774,17100.0
2007-08-31 14:55:00,54.72,54.73,54.71,54.72,10300.0,35.4838,35.4903,35.4774,35.4838,10300.0
2007-08-31 15:00:00,54.72,54.78,54.68,54.77,27800.0,35.4838,35.5227,35.4579,35.5163,27800.0
2007-08-31 15:05:00,54.77,54.84,54.75,54.82,20200.0,35.5163,35.5617,35.5033,35.5487,20200.0
2007-08-31 15:10:00,54.82,54.92,54.81,54.88,25300.0,35.5487,35.6135,35.5422,35.5876,25300.0
2007-08-31 15:15:00,54.88,54.93,54.88,54.91,13400.0,35.5876,35.62,35.5876,35.607,13400.0
2007-08-31 15:20:00,54.9,54.91,54.84,54.84,25000.0,35.6006,35.607,35.5617,35.5617,25000.0
2007-08-31 15:25:00,54.84,54.93,54.83,54.91,32000.0,35.5617,35.62,35.5552,35.607,32000.0
2007-08-31 15:30:00,54.92,54.96,54.9,54.9,40200.0,35.6135,35.6395,35.6006,35.6006,40200.0
2007-08-31 15:35:00,54.91,55.02,54.89,54.95,43700.0,35.607,35.6784,35.5941,35.633,43700.0
2007-08-31 15:40:00,54.95,55.05,54.95,55.05,72800.0,35.633,35.6978,35.633,35.6978,72800.0
2007-08-31 15:45:00,55.05,55.07,54.95,54.95,50700.0,35.6978,35.7108,35.633,35.633,50700.0
2007-08-31 15:50:00,54.96,54.96,54.77,54.82,93900.0,35.6395,35.6395,35.5163,35.5487,93900.0
2007-08-31 15:55:00,54.82,54.85,54.67,54.67,184200.0,35.5487,35.5681,35.4514,35.4514,184200.0
2007-09-04 09:30:00,54.75,54.85,54.66,54.7,48600.0,35.5033,35.5681,35.4449,35.4709,48600.0
2007-09-04 09:35:00,54.68,54.85,54.66,54.74,33300.0,35.4579,35.5681,35.4449,35.4968,33300.0
2007-09-04 09:40:00,54.75,54.8,54.66,54.72,33100.0,35.5033,35.5357,35.4449,35.4838,33100.0
2007-09-04 09:45:00,54.73,54.76,54.49,54.5,110000.0,35.4903,35.5098,35.3347,35.3412,110000.0
2007-09-04 09:50:00,54.51,54.51,54.43,54.43,27500.0,35.3477,35.3477,35.2958,35.2958,27500.0
2007-09-04 09:55:00,54.43,54.52,54.43,54.46,33700.0,35.2958,35.3541,35.2958,35.3152,33700.0
2007-09-04 10:00:00,54.45,54.73,54.42,54.72,40600.0,35.3088,35.4903,35.2893,35.4838,40600.0
2007-09-04 10:05:00,54.72,54.85,54.66,54.69,30900.0,35.4838,35.5681,35.4449,35.4644,30900.0
2007-09-04 10:10:00,54.7,54.77,54.68,54.75,11100.0,35.4709,35.5163,35.4579,35.5033,11100.0
2007-09-04 10:15:00,54.76,54.79,54.74,54.76,13500.0,35.5098,35.5292,35.4968,35.5098,13500.0
2007-09-04 10:20:00,54.76,54.83,54.76,54.8,16000.0,35.5098,35.5552,35.5098,35.5357,16000.0
2007-09-04 10:25:00,54.82,54.98,54.82,54.96,23500.0,35.5487,35.6524,35.5487,35.6395,23500.0
2007-09-04 10:30:00,54.96,55.02,54.91,54.95,31400.0,35.6395,35.6784,35.607,35.633,31400.0
2007-09-04 10:35:00,54.95,55.08,54.94,55.02,25600.0,35.633,35.7173,35.6265,35.6784,25600.0
2007-09-04 10:40:00,55.02,55.04,54.91,54.92,40200.0,35.6784,35.6913,35.607,35.6135,40200.0
2007-09-04 10:45:00,54.92,54.98,54.92,54.93,22000.0,35.6135,35.6524,35.6135,35.62,22000.0
2007-09-04 10:50:00,54.92,54.96,54.92,54.92,11800.0,35.6135,35.6395,35.6135,35.6135,11800.0
2007-09-04 10:55:00,54.92,54.92,54.83,54.84,18600.0,35.6135,35.6135,35.5552,35.5617,18600.0
2007-09-04 11:00:00,54.84,54.85,54.8,54.81,15600.0,35.5617,35.5681,35.5357,35.5422,15600.0
2007-09-04 11:05:00,54.81,54.82,54.78,54.78,14900.0,35.5422,35.5487,35.5227,35.5227,14900.0
2007-09-04 11:10:00,54.79,54.82,54.75,54.79,17100.0,35.5292,35.5487,35.5033,35.5292,17100.0
2007-09-04 11:15:00,54.78,54.85,54.78,54.84,18800.0,35.5227,35.5681,35.5227,35.5617,18800.0
2007-09-04 11:20:00,54.85,54.94,54.82,54.91,21200.0,35.5681,35.6265,35.5487,35.607,21200.0
2007-09-04 11:25:00,54.91,54.92,54.78,54.79,16300.0,35.607,35.6135,35.5227,35.5292,16300.0
2007-09-04 11:30:00,54.8,54.82,54.73,54.73,40600.0,35.5357,35.5487,35.4903,35.4903,40600.0
2007-09-04 11:35:00,54.72,54.75,54.67,54.7,39500.0,35.4838,35.5033,35.4514,35.4709,39500.0
2007-09-04 11:40:00,54.7,54.71,54.63,54.63,23800.0,35.4709,35.4774,35.4255,35.4255,23800.0
2007-09-04 11:45:00,54.62,54.63,54.52,54.52,44200.0,35.419,35.4255,35.3541,35.3541,44200.0
2007-09-04 11:50:00,54.54,54.58,54.5,54.57,41700.0,35.3671,35.3931,35.3412,35.3866,41700.0
2007-09-04 11:55:00,54.56,54.57,54.54,54.56,20200.0,35.3801,35.3866,35.3671,35.3801,20200.0
2007-09-04 12:00:00,54.56,54.61,54.5,54.52,39200.0,35.3801,35.4125,35.3412,35.3541,39200.0
2007-09-04 12:05:00,54.53,54.56,54.53,54.54,10900.0,35.3606,35.3801,35.3606,35.3671,10900.0
2007-09-04 12:10:00,54.55,54.56,54.49,54.53,34500.0,35.3736,35.3801,35.3347,35.3606,34500.0
2007-09-04 12:15:00,54.53,54.56,54.49,54.55,17000.0,35.3606,35.3801,35.3347,35.3736,17000.0
2007-09-04 12:20:00,54.56,54.59,54.53,54.59,19100.0,35.3801,35.3995,35.3606,35.3995,19100.0
2007-09-04 12:25:00,54.58,54.64,54.58,54.62,9900.0,35.3931,35.432,35.3931,35.419,9900.0
2007-09-04 12:30:00,54.63,54.66,54.62,54.64,11900.0,35.4255,35.4449,35.419,35.432,11900.0
2007-09-04 12:35:00,54.64,54.7,54.64,54.69,29500.0,35.432,35.4709,35.432,35.4644,29500.0
2007-09-04 12:40:00,54.68,54.69,54.67,54.69,8300.0,35.4579,35.4644,35.4514,35.4644,8300.0
2007-09-04 12:45:00,54.68,54.72,54.68,54.7,22600.0,35.4579,35.4838,35.4579,35.4709,22600.0
2007-09-04 12:50:00,54.7,54.75,54.69,54.74,24300.0,35.4709,35.5033,35.4644,35.4968,24300.0
2007-09-04 12:55:00,54.74,54.75,54.69,54.71,44800.0,35.4968,35.5033,35.4644,35.4774,44800.0
2007-09-04 13:00:00,54.72,54.76,54.69,54.74,15000.0,35.4838,35.5098,35.4644,35.4968,15000.0
2007-09-04 13:05:00,54.75,54.76,54.74,54.74,7900.0,35.5033,35.5098,35.4968,35.4968,7900.0
2007-09-04 13:10:00,54.75,54.88,54.75,54.85,57800.0,35.5033,35.5876,35.5033,35.5681,57800.0
2007-09-04 13:15:00,54.85,54.88,54.85,54.86,7700.0,35.5681,35.5876,35.5681,35.5746,7700.0
2007-09-04 13:20:00,54.86,54.91,54.82,54.85,34800.0,35.5746,35.607,35.5487,35.5681,34800.0
2007-09-04 13:25:00,54.85,54.85,54.81,54.81,11800.0,35.5681,35.5681,35.5422,35.5422,11800.0
2007-09-04 13:30:00,54.8,54.88,54.8,54.87,12800.0,35.5357,35.5876,35.5357,35.5811,12800.0
2007-09-04 13:35:00,54.87,54.94,54.85,54.92,18900.0,35.5811,35.6265,35.5681,35.6135,18900.0
2007-09-04 13:40:00,54.91,55.0,54.86,54.88,49100.0,35.607,35.6654,35.5746,35.5876,49100.0
2007-09-04 13:45:00,54.87,54.99,54.87,54.95,23900.0,35.5811,35.6589,35.5811,35.633,23900.0
2007-09-04 13:50:00,54.95,55.0,54.93,54.96,31100.0,35.633,35.6654,35.62,35.6395,31100.0
2007-09-04 13:55:00,54.96,54.97,54.93,54.93,21900.0,35.6395,35.646,35.62,35.62,21900.0
2007-09-04 14:00:00,54.94,54.94,54.9,54.91,23100.0,35.6265,35.6265,35.6006,35.607,23100.0
2007-09-04 14:05:00,54.91,54.96,54.9,54.92,26500.0,35.607,35.6395,35.6006,35.6135,26500.0
2007-09-04 14:10:00,54.92,55.0,54.92,54.97,23900.0,35.6135,35.6654,35.6135,35.646,23900.0
2007-09-04 14:15:00,54.99,55.04,54.97,55.03,29100.0,35.6589,35.6913,35.646,35.6849,29100.0
2007-09-04 14:20:00,55.03,55.05,54.99,55.03,29400.0,35.6849,35.6978,35.6589,35.6849,29400.0
2007-09-04 14:25:00,55.04,55.12,55.04,55.11,32000.0,35.6913,35.7432,35.6913,35.7367,32000.0
2007-09-04 14:30:00,55.1,55.23,55.1,55.2,36000.0,35.7303,35.8146,35.7303,35.7951,36000.0
2007-09-04 14:35:00,55.2,55.25,55.2,55.24,26200.0,35.7951,35.8275,35.7951,35.821,26200.0
2007-09-04 14:40:00,55.23,55.25,55.2,55.25,22500.0,35.8146,35.8275,35.7951,35.8275,22500.0
2007-09-04 14:45:00,55.25,55.33,55.24,55.31,35700.0,35.8275,35.8794,35.821,35.8664,35700.0
2007-09-04 14:50:00,55.32,55.32,55.28,55.32,25600.0,35.8729,35.8729,35.847,35.8729,25600.0
2007-09-04 14:55:00,55.32,55.33,55.29,55.29,33900.0,35.8729,35.8794,35.8535,35.8535,33900.0
2007-09-04 15:00:00,55.29,55.31,55.26,55.28,27100.0,35.8535,35.8664,35.834,35.847,27100.0
2007-09-04 15:05:00,55.28,55.42,55.28,55.41,38700.0,35.847,35.9378,35.847,35.9313,38700.0
2007-09-04 15:10:00,55.42,55.47,55.38,55.46,50500.0,35.9378,35.9702,35.9118,35.9637,50500.0
2007-09-04 15:15:00,55.46,55.5,55.45,55.48,30200.0,35.9637,35.9896,35.9572,35.9767,30200.0
2007-09-04 15:20:00,55.48,55.54,55.47,55.5,35500.0,35.9767,36.0156,35.9702,35.9896,35500.0
2007-09-04 15:25:00,55.5,55.55,55.47,55.55,47200.0,35.9896,36.0221,35.9702,36.0221,47200.0
2007-09-04 15:30:00,55.55,55.6,55.53,55.59,53200.0,36.0221,36.0545,36.0091,36.048,53200.0
2007-09-04 15:35:00,55.6,55.6,55.37,55.37,71500.0,36.0545,36.0545,35.9053,35.9053,71500.0
2007-09-04 15:40:00,55.37,55.42,55.32,55.33,76000.0,35.9053,35.9378,35.8729,35.8794,76000.0
2007-09-04 15:45:00,55.33,55.45,55.3,55.36,96400.0,35.8794,35.9572,35.8599,35.8989,96400.0
2007-09-04 15:50:00,55.35,55.39,55.3,55.33,84600.0,35.8924,35.9183,35.8599,35.8794,84600.0
2007-09-04 15:55:00,55.32,55.35,55.17,55.29,175900.0,35.8729,35.8924,35.7756,35.8535,175900.0
2007-09-05 09:30:00,54.97,54.97,54.8,54.9,39400.0,35.646,35.646,35.5357,35.6006,39400.0
2007-09-05 09:35:00,54.87,55.08,54.85,54.95,43000.0,35.5811,35.7173,35.5681,35.633,43000.0
2007-09-05 09:40:00,54.95,54.99,54.86,54.91,40400.0,35.633,35.6589,35.5746,35.607,40400.0
2007-09-05 09:45:00,54.91,55.03,54.81,54.88,39500.0,35.607,35.6849,35.5422,35.5876,39500.0
2007-09-05 09:50:00,54.9,55.0,54.9,54.98,24300.0,35.6006,35.6654,35.6006,35.6524,24300.0
2007-09-05 09:55:00,54.98,54.99,54.81,54.83,39800.0,35.6524,35.6589,35.5422,35.5552,39800.0
2007-09-05 10:00:00,54.83,54.95,54.61,54.95,75200.0,35.5552,35.633,35.4125,35.633,75200.0
2007-09-05 10:05:00,54.93,54.93,54.7,54.78,38800.0,35.62,35.62,35.4709,35.5227,38800.0
2007-09-05 10:10:00,54.78,54.79,54.55,54.66,40500.0,35.5227,35.5292,35.3736,35.4449,40500.0
2007-09-05 10:15:00,54.66,54.85,54.55,54.85,21500.0,35.4449,35.5681,35.3736,35.5681,21500.0
2007-09-05 10:20:00,54.82,54.89,54.75,54.82,30300.0,35.5487,35.5941,35.5033,35.5487,30300.0
2007-09-05 10:25:00,54.8,54.88,54.73,54.87,29600.0,35.5357,35.5876,35.4903,35.5811,29600.0
2007-09-05 10:30:00,54.87,54.89,54.76,54.83,22000.0,35.5811,35.5941,35.5098,35.5552,22000.0
2007-09-05 10:35:00,54.83,54.9,54.79,54.8,30000.0,35.5552,35.6006,35.5292,35.5357,30000.0
2007-09-05 10:40:00,54.81,54.85,54.75,54.83,26400.0,35.5422,35.5681,35.5033,35.5552,26400.0
2007-09-05 10:45:00,54.84,54.88,54.83,54.83,14200.0,35.5617,35.5876,35.5552,35.5552,14200.0
2007-09-05 10:50:00,54.83,54.88,54.82,54.85,22900.0,35.5552,35.5876,35.5487,35.5681,22900.0
2007-09-05 10:55:00,54.85,54.86,54.78,54.79,32500.0,35.5681,35.5746,35.5227,35.5292,32500.0
2007-09-05 11:00:00,54.77,54.78,54.62,54.64,30300.0,35.5163,35.5227,35.419,35.432,30300.0
2007-09-05 11:05:00,54.63,54.74,54.63,54.69,22100.0,35.4255,35.4968,35.4255,35.4644,22100.0
2007-09-05 11:10:00,54.69,54.8,54.67,54.8,27500.0,35.4644,35.5357,35.4514,35.5357,27500.0
2007-09-05 11:15:00,54.79,54.8,54.75,54.77,12100.0,35.5292,35.5357,35.5033,35.5163,12100.0
2007-09-05 11:20:00,54.8,54.8,54.68,54.71,17200.0,35.5357,35.5357,35.4579,35.4774,17200.0
2007-09-05 11:25:00,54.71,54.75,54.67,54.71,18500.0,35.4774,35.5033,35.4514,35.4774,18500.0
2007-09-05 11:30:00,54.71,54.74,54.68,54.7,19600.0,35.4774,35.4968,35.4579,35.4709,19600.0
2007-09-05 11:35:00,54.7,54.71,54.65,54.65,32000.0,35.4709,35.4774,35.4384,35.4384,32000.0
2007-09-05 11:40:00,54.65,54.67,54.65,54.66,8200.0,35.4384,35.4514,35.4384,35.4449,8200.0
2007-09-05 11:45:00,54.65,54.65,54.57,54.61,18800.0,35.4384,35.4384,35.3866,35.4125,18800.0
2007-09-05 11:50:00,54.61,54.61,54.58,54.59,6500.0,35.4125,35.4125,35.3931,35.3995,6500.0
2007-09-05 11:55:00,54.59,54.7,54.59,54.68,11100.0,35.3995,35.4709,35.3995,35.4579,11100.0
2007-09-05 12:00:00,54.7,54.75,54.69,54.75,13900.0,35.4709,35.5033,35.4644,35.5033,13900.0
2007-09-05 12:05:00,54.75,54.75,54.7,54.72,9000.0,35.5033,35.5033,35.4709,35.4838,9000.0
2007-09-05 12:10:00,54.71,54.81,54.71,54.81,14000.0,35.4774,35.5422,35.4774,35.5422,14000.0
2007-09-05 12:15:00,54.79,54.84,54.76,54.82,15500.0,35.5292,35.5617,35.5098,35.5487,15500.0
2007-09-05 12:20:00,54.85,54.87,54.82,54.85,25000.0,35.5681,35.5811,35.5487,35.5681,25000.0
2007-09-05 12:25:00,54.86,54.95,54.85,54.92,14400.0,35.5746,35.633,35.5681,35.6135,14400.0
2007-09-05 12:30:00,54.91,54.91,54.86,54.88,12000.0,35.607,35.607,35.5746,35.5876,12000.0
2007-09-05 12:35:00,54.88,54.89,54.86,54.87,8800.0,35.5876,35.5941,35.5746,35.5811,8800.0
2007-09-05 12:40:00,54.86,54.88,54.8,54.81,14700.0,35.5746,35.5876,35.5357,35.5422,14700.0
2007-09-05 12:45:00,54.82,54.87,54.71,54.76,32100.0,35.5487,35.5811,35.4774,35.5098,32100.0
2007-09-05 12:50:00,54.77,54.77,54.72,54.73,9200.0,35.5163,35.5163,35.4838,35.4903,9200.0
2007-09-05 12:55:00,54.73,54.81,54.71,54.81,22500.0,35.4903,35.5422,35.4774,35.5422,22500.0
2007-09-05 13:00:00,54.8,54.87,54.77,54.78,27000.0,35.5357,35.5811,35.5163,35.5227,27000.0
2007-09-05 13:05:00,54.78,54.81,54.76,54.79,9600.0,35.5227,35.5422,35.5098,35.5292,9600.0
2007-09-05 13:10:00,54.79,54.85,54.76,54.79,31300.0,35.5292,35.5681,35.5098,35.5292,31300.0
2007-09-05 13:15:00,54.79,54.89,54.79,54.83,16300.0,35.5292,35.5941,35.5292,35.5552,16300.0
2007-09-05 13:20:00,54.83,54.84,54.76,54.83,21600.0,35.5552,35.5617,35.5098,35.5552,21600.0
2007-09-05 13:25:00,54.84,54.84,54.71,54.71,21700.0,35.5617,35.5617,35.4774,35.4774,21700.0
2007-09-05 13:30:00,54.7,54.73,54.61,54.66,23400.0,35.4709,35.4903,35.4125,35.4449,23400.0
2007-09-05 13:35:00,54.67,54.72,54.61,54.72,10800.0,35.4514,35.4838,35.4125,35.4838,10800.0
2007-09-05 13:40:00,54.7,54.72,54.7,54.7,10900.0,35.4709,35.4838,35.4709,35.4709,10900.0
2007-09-05 13:45:00,54.71,54.82,54.7,54.75,37500.0,35.4774,35.5487,35.4709,35.5033,37500.0
2007-09-05 13:50:00,54.76,54.8,54.74,54.8,13400.0,35.5098,35.5357,35.4968,35.5357,13400.0
2007-09-05 13:55:00,54.78,54.84,54.76,54.83,15000.0,35.5227,35.5617,35.5098,35.5552,15000.0
2007-09-05 14:00:00,54.82,54.89,54.68,54.7,37800.0,35.5487,35.5941,35.4579,35.4709,37800.0
2007-09-05 14:05:00,54.69,54.8,54.68,54.8,25100.0,35.4644,35.5357,35.4579,35.5357,25100.0
2007-09-05 14:10:00,54.8,54.81,54.73,54.76,27100.0,35.5357,35.5422,35.4903,35.5098,27100.0
2007-09-05 14:15:00,54.77,54.83,54.73,54.75,17700.0,35.5163,35.5552,35.4903,35.5033,17700.0
2007-09-05 14:20:00,54.75,54.75,54.62,54.64,23600.0,35.5033,35.5033,35.419,35.432,23600.0
2007-09-05 14:25:00,54.65,54.74,54.65,54.72,29800.0,35.4384,35.4968,35.4384,35.4838,29800.0
2007-09-05 14:30:00,54.72,54.76,54.7,54.73,15800.0,35.4838,35.5098,35.4709,35.4903,15800.0
2007-09-05 14:35:00,54.72,54.78,54.71,54.78,13100.0,35.4838,35.5227,35.4774,35.5227,13100.0
2007-09-05 14:40:00,54.78,54.79,54.69,54.76,33500.0,35.5227,35.5292,35.4644,35.5098,33500.0
2007-09-05 14:45:00,54.74,54.74,54.66,54.72,19300.0,35.4968,35.4968,35.4449,35.4838,19300.0
2007-09-05 14:50:00,54.73,54.77,54.65,54.76,18600.0,35.4903,35.5163,35.4384,35.5098,18600.0
2007-09-05 14:55:00,54.76,54.89,54.76,54.84,20200.0,35.5098,35.5941,35.5098,35.5617,20200.0
2007-09-05 15:00:00,54.84,54.89,54.81,54.89,35400.0,35.5617,35.5941,35.5422,35.5941,35400.0
2007-09-05 15:05:00,54.89,54.94,54.84,54.9,36600.0,35.5941,35.6265,35.5617,35.6006,36600.0
2007-09-05 15:10:00,54.9,54.91,54.82,54.87,40600.0,35.6006,35.607,35.5487,35.5811,40600.0
2007-09-05 15:15:00,54.87,54.94,54.81,54.93,32200.0,35.5811,35.6265,35.5422,35.62,32200.0
2007-09-05 15:20:00,54.92,54.93,54.82,54.92,60000.0,35.6135,35.62,35.5487,35.6135,60000.0
2007-09-05 15:25:00,54.91,54.94,54.83,54.91,65100.0,35.607,35.6265,35.5552,35.607,65100.0
2007-09-05 15:30:00,54.92,54.97,54.85,54.88,50000.0,35.6135,35.646,35.5681,35.5876,50000.0
2007-09-05 15:35:00,54.88,54.92,54.78,54.8,64100.0,35.5876,35.6135,35.5227,35.5357,64100.0
2007-09-05 15:40:00,54.81,54.85,54.77,54.78,88100.0,35.5422,35.5681,35.5163,35.5227,88100.0
2007-09-05 15:45:00,54.79,54.98,54.76,54.87,87800.0,35.5292,35.6524,35.5098,35.5811,87800.0
2007-09-05 15:50:00,54.86,54.9,54.76,54.77,77600.0,35.5746,35.6006,35.5098,35.5163,77600.0
2007-09-05 15:55:00,54.78,54.78,54.7,54.7,95300.0,35.5227,35.5227,35.4709,35.4709,95300.0
2007-09-06 09:30:00,54.62,55.19,54.03,54.94,59600.0,35.419,35.7886,35.0364,35.6265,59600.0
2007-09-06 09:35:00,54.93,55.07,54.85,54.87,31200.0,35.62,35.7108,35.5681,35.5811,31200.0
2007-09-06 09:40:00,54.87,54.94,54.85,54.86,20300.0,35.5811,35.6265,35.5681,35.5746,20300.0
2007-09-06 09:45:00,54.87,54.87,54.75,54.76,28900.0,35.5811,35.5811,35.5033,35.5098,28900.0
2007-09-06 09:50:00,54.76,54.77,54.6,54.61,27000.0,35.5098,35.5163,35.406,35.4125,27000.0
2007-09-06 09:55:00,54.61,54.75,54.6,54.72,15700.0,35.4125,35.5033,35.406,35.4838,15700.0
2007-09-06 10:00:00,54.73,54.76,54.39,54.4,50400.0,35.4903,35.5098,35.2698,35.2763,50400.0
2007-09-06 10:05:00,54.39,54.51,54.39,54.4,47600.0,35.2698,35.3477,35.2698,35.2763,47600.0
2007-09-06 10:10:00,54.4,54.42,54.34,54.34,31800.0,35.2763,35.2893,35.2374,35.2374,31800.0
2007-09-06 10:15:00,54.36,54.37,54.1,54.26,73800.0,35.2504,35.2569,35.0818,35.1855,73800.0
2007-09-06 10:20:00,54.26,54.33,54.17,54.33,45500.0,35.1855,35.2309,35.1272,35.2309,45500.0
2007-09-06 10:25:00,54.33,54.37,54.24,54.29,45500.0,35.2309,35.2569,35.1726,35.205,45500.0
2007-09-06 10:30:00,54.3,54.35,54.23,54.28,60300.0,35.2115,35.2439,35.1661,35.1985,60300.0
2007-09-06 10:35:00,54.28,54.28,54.2,54.26,34400.0,35.1985,35.1985,35.1466,35.1855,34400.0
2007-09-06 10:40:00,54.27,54.33,54.26,54.28,27000.0,35.192,35.2309,35.1855,35.1985,27000.0
2007-09-06 10:45:00,54.29,54.3,54.26,54.29,26000.0,35.205,35.2115,35.1855,35.205,26000.0
2007-09-06 10:50:00,54.29,54.35,54.28,54.3,24400.0,35.205,35.2439,35.1985,35.2115,24400.0
2007-09-06 10:55:00,54.31,54.34,54.29,54.32,22700.0,35.218,35.2374,35.205,35.2245,22700.0
2007-09-06 11:00:00,54.32,54.33,54.23,54.24,23600.0,35.2245,35.2309,35.1661,35.1726,23600.0
2007-09-06 11:05:00,54.23,54.24,54.1,54.11,52100.0,35.1661,35.1726,35.0818,35.0883,52100.0
2007-09-06 11:10:00,54.11,54.19,54.11,54.18,22300.0,35.0883,35.1402,35.0883,35.1337,22300.0
2007-09-06 11:15:00,54.19,54.26,54.18,54.24,31200.0,35.1402,35.1855,35.1337,35.1726,31200.0
2007-09-06 11:20:00,54.25,54.44,54.25,54.43,35300.0,35.1791,35.3023,35.1791,35.2958,35300.0
2007-09-06 11:25:00,54.44,54.49,54.43,54.46,25400.0,35.3023,35.3347,35.2958,35.3152,25400.0
2007-09-06 11:30:00,54.47,54.59,54.47,54.52,81000.0,35.3217,35.3995,35.3217,35.3541,81000.0
2007-09-06 11:35:00,54.53,54.59,54.51,54.51,29200.0,35.3606,35.3995,35.3477,35.3477,29200.0
2007-09-06 11:40:00,54.51,54.58,54.5,54.55,16700.0,35.3477,35.3931,35.3412,35.3736,16700.0
2007-09-06 11:45:00,54.54,54.55,54.49,54.49,19500.0,35.3671,35.3736,35.3347,35.3347,19500.0
2007-09-06 11:50:00,54.49,54.49,54.38,54.39,24900.0,35.3347,35.3347,35.2634,35.2698,24900.0
2007-09-06 11:55:00,54.39,54.45,54.38,54.38,15900.0,35.2698,35.3088,35.2634,35.2634,15900.0
2007-09-06 12:00:00,54.39,54.4,54.32,54.32,20900.0,35.2698,35.2763,35.2245,35.2245,20900.0
2007-09-06 12:05:00,54.3,54.34,54.23,54.23,16700.0,35.2115,35.2374,35.1661,35.1661,16700.0
2007-09-06 12:10:00,54.23,54.34,54.22,54.34,14500.0,35.1661,35.2374,35.1596,35.2374,14500.0
2007-09-06 12:15:00,54.34,54.46,54.33,54.36,44600.0,35.2374,35.3152,35.2309,35.2504,44600.0
2007-09-06 12:20:00,54.35,54.37,54.33,54.35,16200.0,35.2439,35.2569,35.2309,35.2439,16200.0
2007-09-06 12:25:00,54.35,54.38,54.32,54.37,14200.0,35.2439,35.2634,35.2245,35.2569,14200.0
2007-09-06 12:30:00,54.37,54.4,54.29,54.34,20200.0,35.2569,35.2763,35.205,35.2374,20200.0
2007-09-06 12:35:00,54.34,54.38,54.33,54.34,21900.0,35.2374,35.2634,35.2309,35.2374,21900.0
2007-09-06 12:40:00,54.33,54.34,54.2,54.2,23300.0,35.2309,35.2374,35.1466,35.1466,23300.0
2007-09-06 12:45:00,54.2,54.23,54.1,54.18,45800.0,35.1466,35.1661,35.0818,35.1337,45800.0
2007-09-06 12:50:00,54.18,54.26,54.17,54.25,41500.0,35.1337,35.1855,35.1272,35.1791,41500.0
2007-09-06 12:55:00,54.26,54.35,54.25,54.33,35200.0,35.1855,35.2439,35.1791,35.2309,35200.0
2007-09-06 13:00:00,54.33,54.37,54.32,54.32,30100.0,35.2309,35.2569,35.2245,35.2245,30100.0
2007-09-06 13:05:00,54.32,54.34,54.18,54.21,26000.0,35.2245,35.2374,35.1337,35.1531,26000.0
2007-09-06 13:10:00,54.21,54.23,54.11,54.19,40600.0,35.1531,35.1661,35.0883,35.1402,40600.0
2007-09-06 13:15:00,54.19,54.2,54.14,54.16,33900.0,35.1402,35.1466,35.1077,35.1207,33900.0
2007-09-06 13:20:00,54.17,54.25,54.16,54.21,32000.0,35.1272,35.1791,35.1207,35.1531,32000.0
2007-09-06 13:25:00,54.21,54.23,54.19,54.22,22200.0,35.1531,35.1661,35.1402,35.1596,22200.0
2007-09-06 13:30:00,54.23,54.23,54.17,54.21,31800.0,35.1661,35.1661,35.1272,35.1531,31800.0
2007-09-06 13:35:00,54.21,54.29,54.16,54.19,32300.0,35.1531,35.205,35.1207,35.1402,32300.0
2007-09-06 13:40:00,54.19,54.26,54.19,54.25,27000.0,35.1402,35.1855,35.1402,35.1791,27000.0
2007-09-06 13:45:00,54.27,54.34,54.25,54.27,24200.0,35.192,35.2374,35.1791,35.192,24200.0
2007-09-06 13:50:00,54.27,54.33,54.26,54.31,19700.0,35.192,35.2309,35.1855,35.218,19700.0
2007-09-06 13:55:00,54.33,54.39,54.31,54.35,32000.0,35.2309,35.2698,35.218,35.2439,32000.0
2007-09-06 14:00:00,54.35,54.36,54.24,54.25,43800.0,35.2439,35.2504,35.1726,35.1791,43800.0
2007-09-06 14:05:00,54.24,54.28,54.2,54.23,98700.0,35.1726,35.1985,35.1466,35.1661,98700.0
2007-09-06 14:10:00,54.22,54.35,54.22,54.3,62700.0,35.1596,35.2439,35.1596,35.2115,62700.0
2007-09-06 14:15:00,54.31,54.37,54.28,54.32,53500.0,35.218,35.2569,35.1985,35.2245,53500.0
2007-09-06 14:20:00,54.32,54.34,54.29,54.33,22800.0,35.2245,35.2374,35.205,35.2309,22800.0
2007-09-06 14:25:00,54.33,54.35,54.28,54.29,52500.0,35.2309,35.2439,35.1985,35.205,52500.0
2007-09-06 14:30:00,54.3,54.3,54.24,54.26,57100.0,35.2115,35.2115,35.1726,35.1855,57100.0
2007-09-06 14:35:00,54.27,54.34,54.27,54.31,17800.0,35.192,35.2374,35.192,35.218,17800.0
2007-09-06 14:40:00,54.32,54.32,54.24,54.25,25200.0,35.2245,35.2245,35.1726,35.1791,25200.0
2007-09-06 14:45:00,54.26,54.29,54.23,54.23,25300.0,35.1855,35.205,35.1661,35.1661,25300.0
2007-09-06 14:50:00,54.25,54.25,54.17,54.22,31200.0,35.1791,35.1791,35.1272,35.1596,31200.0
2007-09-06 14:55:00,54.23,54.34,54.22,54.34,28900.0,35.1661,35.2374,35.1596,35.2374,28900.0
2007-09-06 15:00:00,54.35,54.41,54.28,54.31,52500.0,35.2439,35.2828,35.1985,35.218,52500.0
2007-09-06 15:05:00,54.32,54.4,54.3,54.3,35500.0,35.2245,35.2763,35.2115,35.2115,35500.0
2007-09-06 15:10:00,54.31,54.35,54.3,54.33,27100.0,35.218,35.2439,35.2115,35.2309,27100.0
2007-09-06 15:15:00,54.32,54.32,54.26,54.27,51300.0,35.2245,35.2245,35.1855,35.192,51300.0
2007-09-06 15:20:00,54.28,54.32,54.18,54.32,62100.0,35.1985,35.2245,35.1337,35.2245,62100.0
2007-09-06 15:25:00,54.32,54.36,54.31,54.32,39400.0,35.2245,35.2504,35.218,35.2245,39400.0
2007-09-06 15:30:00,54.32,54.39,54.32,54.38,51000.0,35.2245,35.2698,35.2245,35.2634,51000.0
2007-09-06 15:35:00,54.38,54.46,54.38,54.43,61700.0,35.2634,35.3152,35.2634,35.2958,61700.0
2007-09-06 15:40:00,54.42,54.42,54.31,54.42,78900.0,35.2893,35.2893,35.218,35.2893,78900.0
2007-09-06 15:45:00,54.43,54.48,54.42,54.48,92600.0,35.2958,35.3282,35.2893,35.3282,92600.0
2007-09-06 15:50:00,54.47,54.57,54.46,54.54,104200.0,35.3217,35.3866,35.3152,35.3671,104200.0
2007-09-06 15:55:00,54.53,54.57,54.51,54.52,76600.0,35.3606,35.3866,35.3477,35.3541,76600.0
2007-09-07 09:30:00,54.15,54.39,54.1,54.25,75500.0,35.1142,35.2698,35.0818,35.1791,75500.0
2007-09-07 09:35:00,54.19,54.37,54.1,54.11,37600.0,35.1402,35.2569,35.0818,35.0883,37600.0
2007-09-07 09:40:00,54.13,54.45,54.13,54.45,34200.0,35.1012,35.3088,35.1012,35.3088,34200.0
2007-09-07 09:45:00,54.42,54.43,54.25,54.38,32200.0,35.2893,35.2958,35.1791,35.2634,32200.0
2007-09-07 09:50:00,54.39,54.45,54.28,54.29,31400.0,35.2698,35.3088,35.1985,35.205,31400.0
2007-09-07 09:55:00,54.28,54.33,54.18,54.2,35800.0,35.1985,35.2309,35.1337,35.1466,35800.0
2007-09-07 10:00:00,54.2,54.3,54.1,54.27,60800.0,35.1466,35.2115,35.0818,35.192,60800.0
2007-09-07 10:05:00,54.28,54.39,54.23,54.24,32800.0,35.1985,35.2698,35.1661,35.1726,32800.0
2007-09-07 10:10:00,54.23,54.29,54.2,54.22,47600.0,35.1661,35.205,35.1466,35.1596,47600.0
2007-09-07 10:15:00,54.22,54.34,54.16,54.18,50700.0,35.1596,35.2374,35.1207,35.1337,50700.0
2007-09-07 10:20:00,54.2,54.26,54.2,54.23,23600.0,35.1466,35.1855,35.1466,35.1661,23600.0
2007-09-07 10:25:00,54.23,54.24,54.17,54.2,35900.0,35.1661,35.1726,35.1272,35.1466,35900.0
2007-09-07 10:30:00,54.19,54.2,53.99,53.99,57700.0,35.1402,35.1466,35.0105,35.0105,57700.0
2007-09-07 10:35:00,54.0,54.02,53.91,53.98,61300.0,35.0169,35.0299,34.9586,35.004,61300.0
2007-09-07 10:40:00,53.97,54.07,53.95,54.0,60100.0,34.9975,35.0623,34.9845,35.0169,60100.0
2007-09-07 10:45:00,54.01,54.03,53.94,53.96,43300.0,35.0234,35.0364,34.978,34.991,43300.0
2007-09-07 10:50:00,53.96,54.0,53.84,53.88,36000.0,34.991,35.0169,34.9132,34.9391,36000.0
2007-09-07 10:55:00,53.88,53.92,53.87,53.91,13900.0,34.9391,34.9651,34.9326,34.9586,13900.0
2007-09-07 11:00:00,53.89,53.94,53.87,53.93,31300.0,34.9456,34.978,34.9326,34.9716,31300.0
2007-09-07 11:05:00,53.92,53.99,53.92,53.97,22800.0,34.9651,35.0105,34.9651,34.9975,22800.0
2007-09-07 11:10:00,53.96,53.97,53.84,53.87,30800.0,34.991,34.9975,34.9132,34.9326,30800.0
2007-09-07 11:15:00,53.87,53.91,53.81,53.81,52100.0,34.9326,34.9586,34.8937,34.8937,52100.0
2007-09-07 11:20:00,53.81,53.87,53.8,53.81,59100.0,34.8937,34.9326,34.8873,34.8937,59100.0
2007-09-07 11:25:00,53.82,53.88,53.81,53.82,38200.0,34.9002,34.9391,34.8937,34.9002,38200.0
2007-09-07 11:30:00,53.82,53.92,53.77,53.92,36700.0,34.9002,34.9651,34.8678,34.9651,36700.0
2007-09-07 11:35:00,53.93,54.01,53.92,54.0,44400.0,34.9716,35.0234,34.9651,35.0169,44400.0
2007-09-07 11:40:00,53.99,54.04,53.88,53.91,32400.0,35.0105,35.0429,34.9391,34.9586,32400.0
2007-09-07 11:45:00,53.91,53.99,53.88,53.95,62900.0,34.9586,35.0105,34.9391,34.9845,62900.0
2007-09-07 11:50:00,53.95,54.03,53.93,54.0,45300.0,34.9845,35.0364,34.9716,35.0169,45300.0
2007-09-07 11:55:00,54.0,54.11,54.0,54.05,28000.0,35.0169,35.0883,35.0169,35.0494,28000.0
2007-09-07 12:00:00,54.04,54.05,53.95,53.95,30200.0,35.0429,35.0494,34.9845,34.9845,30200.0
2007-09-07 12:05:00,53.94,53.98,53.9,53.96,25000.0,34.978,35.004,34.9521,34.991,25000.0
2007-09-07 12:10:00,53.97,54.0,53.94,53.95,27400.0,34.9975,35.0169,34.978,34.9845,27400.0
2007-09-07 12:15:00,53.95,53.95,53.89,53.89,21100.0,34.9845,34.9845,34.9456,34.9456,21100.0
2007-09-07 12:20:00,53.89,53.97,53.88,53.97,26900.0,34.9456,34.9975,34.9391,34.9975,26900.0
2007-09-07 12:25:00,53.98,54.02,53.96,54.01,21500.0,35.004,35.0299,34.991,35.0234,21500.0
2007-09-07 12:30:00,54.0,54.03,53.97,54.0,44000.0,35.0169,35.0364,34.9975,35.0169,44000.0
2007-09-07 12:35:00,54.0,54.01,53.96,54.0,29200.0,35.0169,35.0234,34.991,35.0169,29200.0
2007-09-07 12:40:00,54.0,54.01,53.9,53.93,36000.0,35.0169,35.0234,34.9521,34.9716,36000.0
2007-09-07 12:45:00,53.92,53.93,53.84,53.85,39200.0,34.9651,34.9716,34.9132,34.9197,39200.0
2007-09-07 12:50:00,53.85,53.92,53.84,53.88,27600.0,34.9197,34.9651,34.9132,34.9391,27600.0
2007-09-07 12:55:00,53.88,53.94,53.83,53.94,23900.0,34.9391,34.978,34.9067,34.978,23900.0
2007-09-07 13:00:00,53.95,53.97,53.9,53.92,32800.0,34.9845,34.9975,34.9521,34.9651,32800.0
2007-09-07 13:05:00,53.92,54.23,53.89,54.23,44100.0,34.9651,35.1661,34.9456,35.1661,44100.0
2007-09-07 13:10:00,54.22,54.24,54.15,54.15,44700.0,35.1596,35.1726,35.1142,35.1142,44700.0
2007-09-07 13:15:00,54.16,54.16,54.03,54.05,36500.0,35.1207,35.1207,35.0364,35.0494,36500.0
2007-09-07 13:20:00,54.07,54.09,53.98,54.06,48000.0,35.0623,35.0753,35.004,35.0559,48000.0
2007-09-07 13:25:00,54.04,54.11,54.04,54.07,16400.0,35.0429,35.0883,35.0429,35.0623,16400.0
2007-09-07 13:30:00,54.07,54.13,54.0,54.02,25200.0,35.0623,35.1012,35.0169,35.0299,25200.0
2007-09-07 13:35:00,54.02,54.03,53.85,53.87,35000.0,35.0299,35.0364,34.9197,34.9326,35000.0
2007-09-07 13:40:00,53.86,53.9,53.77,53.77,41600.0,34.9262,34.9521,34.8678,34.8678,41600.0
2007-09-07 13:45:00,53.77,53.78,53.72,53.76,46000.0,34.8678,34.8743,34.8354,34.8613,46000.0
2007-09-07 13:50:00,53.76,53.85,53.76,53.81,25200.0,34.8613,34.9197,34.8613,34.8937,25200.0
2007-09-07 13:55:00,53.81,53.86,53.74,53.74,35700.0,34.8937,34.9262,34.8483,34.8483,35700.0
2007-09-07 14:00:00,53.75,53.76,53.64,53.7,57100.0,34.8548,34.8613,34.7835,34.8224,57100.0
2007-09-07 14:05:00,53.7,53.78,53.69,53.69,32800.0,34.8224,34.8743,34.8159,34.8159,32800.0
2007-09-07 14:10:00,53.68,53.79,53.6,53.77,67700.0,34.8094,34.8808,34.7576,34.8678,67700.0
2007-09-07 14:15:00,53.77,53.78,53.65,53.74,44900.0,34.8678,34.8743,34.79,34.8483,44900.0
2007-09-07 14:20:00,53.74,53.77,53.65,53.74,42400.0,34.8483,34.8678,34.79,34.8483,42400.0
2007-09-07 14:25:00,53.75,53.75,53.67,53.72,40200.0,34.8548,34.8548,34.803,34.8354,40200.0
2007-09-07 14:30:00,53.74,53.75,53.67,53.72,46900.0,34.8483,34.8548,34.803,34.8354,46900.0
2007-09-07 14:35:00,53.73,53.74,53.68,53.72,52600.0,34.8419,34.8483,34.8094,34.8354,52600.0
2007-09-07 14:40:00,53.72,53.73,53.67,53.67,33800.0,34.8354,34.8419,34.803,34.803,33800.0
2007-09-07 14:45:00,53.67,53.7,53.64,53.66,57700.0,34.803,34.8224,34.7835,34.7965,57700.0
2007-09-07 14:50:00,53.66,53.67,53.58,53.6,45400.0,34.7965,34.803,34.7446,34.7576,45400.0
2007-09-07 14:55:00,53.6,53.61,53.4,53.46,94300.0,34.7576,34.764,34.6279,34.6668,94300.0
2007-09-07 15:00:00,53.46,53.69,53.46,53.69,50700.0,34.6668,34.8159,34.6668,34.8159,50700.0
2007-09-07 15:05:00,53.7,53.74,53.66,53.69,57800.0,34.8224,34.8483,34.7965,34.8159,57800.0
2007-09-07 15:10:00,53.68,53.79,53.66,53.78,45900.0,34.8094,34.8808,34.7965,34.8743,45900.0
2007-09-07 15:15:00,53.79,53.85,53.74,53.82,49200.0,34.8808,34.9197,34.8483,34.9002,49200.0
2007-09-07 15:20:00,53.81,53.82,53.61,53.64,77900.0,34.8937,34.9002,34.764,34.7835,77900.0
2007-09-07 15:25:00,53.64,53.72,53.57,53.68,50400.0,34.7835,34.8354,34.7381,34.8094,50400.0
2007-09-07 15:30:00,53.69,53.82,53.66,53.67,69100.0,34.8159,34.9002,34.7965,34.803,69100.0
2007-09-07 15:35:00,53.67,53.79,53.65,53.76,37900.0,34.803,34.8808,34.79,34.8613,37900.0
2007-09-07 15:40:00,53.75,53.89,53.71,53.83,87400.0,34.8548,34.9456,34.8289,34.9067,87400.0
2007-09-07 15:45:00,53.82,54.0,53.8,53.95,83700.0,34.9002,35.0169,34.8873,34.9845,83700.0
2007-09-07 15:50:00,53.96,54.08,53.89,54.08,109600.0,34.991,35.0688,34.9456,35.0688,109600.0
2007-09-07 15:55:00,54.08,54.1,53.91,53.91,96000.0,35.0688,35.0818,34.9586,34.9586,96000.0
2007-09-10 09:30:00,54.06,54.24,53.98,54.18,52900.0,35.0559,35.1726,35.004,35.1337,52900.0
2007-09-10 09:35:00,54.17,54.28,53.98,54.04,28400.0,35.1272,35.1985,35.004,35.0429,28400.0
2007-09-10 09:40:00,54.05,54.05,53.72,53.8,31500.0,35.0494,35.0494,34.8354,34.8873,31500.0
2007-09-10 09:45:00,53.76,53.82,53.74,53.78,26400.0,34.8613,34.9002,34.8483,34.8743,26400.0
2007-09-10 09:50:00,53.78,53.86,53.64,53.8,27500.0,34.8743,34.9262,34.7835,34.8873,27500.0
2007-09-10 09:55:00,53.8,53.83,53.71,53.75,34600.0,34.8873,34.9067,34.8289,34.8548,34600.0
2007-09-10 10:00:00,53.73,53.79,53.65,53.68,23600.0,34.8419,34.8808,34.79,34.8094,23600.0
2007-09-10 10:05:00,53.69,53.8,53.66,53.76,41100.0,34.8159,34.8873,34.7965,34.8613,41100.0
2007-09-10 10:10:00,53.74,53.74,53.58,53.6,28200.0,34.8483,34.8483,34.7446,34.7576,28200.0
2007-09-10 10:15:00,53.57,53.62,53.49,53.51,34200.0,34.7381,34.7705,34.6862,34.6992,34200.0
2007-09-10 10:20:00,53.51,53.7,53.51,53.7,50500.0,34.6992,34.8224,34.6992,34.8224,50500.0
2007-09-10 10:25:00,53.7,53.73,53.52,53.53,32400.0,34.8224,34.8419,34.7057,34.7122,32400.0
2007-09-10 10:30:00,53.53,53.74,53.52,53.61,41700.0,34.7122,34.8483,34.7057,34.764,41700.0
2007-09-10 10:35:00,53.61,53.65,53.45,53.53,40800.0,34.764,34.79,34.6603,34.7122,40800.0
2007-09-10 10:40:00,53.56,53.57,53.31,53.43,47300.0,34.7316,34.7381,34.5695,34.6473,47300.0
2007-09-10 10:45:00,53.44,53.51,53.4,53.46,56900.0,34.6538,34.6992,34.6279,34.6668,56900.0
2007-09-10 10:50:00,53.46,53.55,53.45,53.45,47300.0,34.6668,34.7251,34.6603,34.6603,47300.0
2007-09-10 10:55:00,53.45,53.58,53.44,53.56,34600.0,34.6603,34.7446,34.6538,34.7316,34600.0
2007-09-10 11:00:00,53.57,53.61,53.43,53.48,27500.0,34.7381,34.764,34.6473,34.6797,27500.0
2007-09-10 11:05:00,53.5,53.58,53.48,53.51,22900.0,34.6927,34.7446,34.6797,34.6992,22900.0
2007-09-10 11:10:00,53.51,53.54,53.32,53.35,34200.0,34.6992,34.7187,34.576,34.5954,34200.0
2007-09-10 11:15:00,53.34,53.44,53.22,53.37,106100.0,34.589,34.6538,34.5111,34.6084,106100.0
2007-09-10 11:20:00,53.37,53.48,53.36,53.44,32500.0,34.6084,34.6797,34.6019,34.6538,32500.0
2007-09-10 11:25:00,53.45,53.51,53.4,53.4,25200.0,34.6603,34.6992,34.6279,34.6279,25200.0
2007-09-10 11:30:00,53.4,53.41,53.32,53.32,25200.0,34.6279,34.6344,34.576,34.576,25200.0
2007-09-10 11:35:00,53.32,53.4,53.27,53.32,40900.0,34.576,34.6279,34.5436,34.576,40900.0
2007-09-10 11:40:00,53.31,53.38,53.3,53.35,36100.0,34.5695,34.6149,34.563,34.5954,36100.0
2007-09-10 11:45:00,53.36,53.41,53.28,53.37,44200.0,34.6019,34.6344,34.5501,34.6084,44200.0
2007-09-10 11:50:00,53.36,53.36,53.26,53.27,49000.0,34.6019,34.6019,34.5371,34.5436,49000.0
2007-09-10 11:55:00,53.27,53.33,53.24,53.3,40200.0,34.5436,34.5825,34.5241,34.563,40200.0
2007-09-10 12:00:00,53.3,53.32,53.22,53.25,27100.0,34.563,34.576,34.5111,34.5306,27100.0
2007-09-10 12:05:00,53.25,53.32,53.24,53.3,29500.0,34.5306,34.576,34.5241,34.563,29500.0
2007-09-10 12:10:00,53.3,53.32,53.21,53.25,25600.0,34.563,34.576,34.5047,34.5306,25600.0
2007-09-10 12:15:00,53.26,53.26,53.21,53.23,26500.0,34.5371,34.5371,34.5047,34.5176,26500.0
2007-09-10 12:20:00,53.23,53.39,53.23,53.39,30900.0,34.5176,34.6214,34.5176,34.6214,30900.0
2007-09-10 12:25:00,53.39,53.4,53.35,53.35,18800.0,34.6214,34.6279,34.5954,34.5954,18800.0
2007-09-10 12:30:00,53.34,53.43,53.3,53.31,27700.0,34.589,34.6473,34.563,34.5695,27700.0
2007-09-10 12:35:00,53.33,53.35,53.19,53.2,38100.0,34.5825,34.5954,34.4917,34.4982,38100.0
2007-09-10 12:40:00,53.2,53.24,53.19,53.24,32600.0,34.4982,34.5241,34.4917,34.5241,32600.0
2007-09-10 12:45:00,53.24,53.29,53.22,53.27,42500.0,34.5241,34.5565,34.5111,34.5436,42500.0
2007-09-10 12:50:00,53.29,53.3,53.26,53.3,32000.0,34.5565,34.563,34.5371,34.563,32000.0
2007-09-10 12:55:00,53.31,53.37,53.29,53.32,25000.0,34.5695,34.6084,34.5565,34.576,25000.0
2007-09-10 13:00:00,53.32,53.38,53.32,53.37,47800.0,34.576,34.6149,34.576,34.6084,47800.0
2007-09-10 13:05:00,53.36,53.46,53.34,53.35,25500.0,34.6019,34.6668,34.589,34.5954,25500.0
2007-09-10 13:10:00,53.36,53.41,53.32,53.37,32700.0,34.6019,34.6344,34.576,34.6084,32700.0
2007-09-10 13:15:00,53.39,53.46,53.38,53.46,26500.0,34.6214,34.6668,34.6149,34.6668,26500.0
2007-09-10 13:20:00,53.46,53.46,53.39,53.44,39000.0,34.6668,34.6668,34.6214,34.6538,39000.0
2007-09-10 13:25:00,53.44,53.49,53.42,53.49,31600.0,34.6538,34.6862,34.6408,34.6862,31600.0
2007-09-10 13:30:00,53.47,53.54,53.43,53.54,29300.0,34.6733,34.7187,34.6473,34.7187,29300.0
2007-09-10 13:35:00,53.53,53.54,53.42,53.42,21200.0,34.7122,34.7187,34.6408,34.6408,21200.0
2007-09-10 13:40:00,53.41,53.46,53.38,53.41,33600.0,34.6344,34.6668,34.6149,34.6344,33600.0
2007-09-10 13:45:00,53.41,53.41,53.28,53.3,32200.0,34.6344,34.6344,34.5501,34.563,32200.0
2007-09-10 13:50:00,53.3,53.34,53.23,53.28,50300.0,34.563,34.589,34.5176,34.5501,50300.0
2007-09-10 13:55:00,53.28,53.29,53.18,53.26,39500.0,34.5501,34.5565,34.4852,34.5371,39500.0
2007-09-10 14:00:00,53.24,53.29,53.24,53.25,27700.0,34.5241,34.5565,34.5241,34.5306,27700.0
2007-09-10 14:05:00,53.25,53.26,53.19,53.21,28300.0,34.5306,34.5371,34.4917,34.5047,28300.0
2007-09-10 14:10:00,53.21,53.36,53.19,53.36,38500.0,34.5047,34.6019,34.4917,34.6019,38500.0
2007-09-10 14:15:00,53.34,53.37,53.27,53.27,56600.0,34.589,34.6084,34.5436,34.5436,56600.0
2007-09-10 14:20:00,53.27,53.41,53.25,53.41,50500.0,34.5436,34.6344,34.5306,34.6344,50500.0
2007-09-10 14:25:00,53.4,53.44,53.36,53.42,41100.0,34.6279,34.6538,34.6019,34.6408,41100.0
2007-09-10 14:30:00,53.42,53.49,53.38,53.49,41500.0,34.6408,34.6862,34.6149,34.6862,41500.0
2007-09-10 14:35:00,53.5,53.54,53.46,53.5,37300.0,34.6927,34.7187,34.6668,34.6927,37300.0
2007-09-10 14:40:00,53.5,53.52,53.42,53.43,26300.0,34.6927,34.7057,34.6408,34.6473,26300.0
2007-09-10 14:45:00,53.43,53.57,53.43,53.47,45700.0,34.6473,34.7381,34.6473,34.6733,45700.0
2007-09-10 14:50:00,53.47,53.51,53.35,53.43,104000.0,34.6733,34.6992,34.5954,34.6473,104000.0
2007-09-10 14:55:00,53.44,53.53,53.43,53.52,38200.0,34.6538,34.7122,34.6473,34.7057,38200.0
2007-09-10 15:00:00,53.53,53.53,53.38,53.39,36900.0,34.7122,34.7122,34.6149,34.6214,36900.0
2007-09-10 15:05:00,53.4,53.71,53.4,53.71,53900.0,34.6279,34.8289,34.6279,34.8289,53900.0
2007-09-10 15:10:00,53.72,53.76,53.68,53.7,60900.0,34.8354,34.8613,34.8094,34.8224,60900.0
2007-09-10 15:15:00,53.7,53.82,53.68,53.73,55800.0,34.8224,34.9002,34.8094,34.8419,55800.0
2007-09-10 15:20:00,53.74,53.93,53.74,53.86,56600.0,34.8483,34.9716,34.8483,34.9262,56600.0
2007-09-10 15:25:00,53.87,53.94,53.77,53.77,58800.0,34.9326,34.978,34.8678,34.8678,58800.0
2007-09-10 15:30:00,53.76,53.81,53.74,53.75,43100.0,34.8613,34.8937,34.8483,34.8548,43100.0
2007-09-10 15:35:00,53.75,53.8,53.72,53.72,61100.0,34.8548,34.8873,34.8354,34.8354,61100.0
2007-09-10 15:40:00,53.72,53.72,53.58,53.6,55400.0,34.8354,34.8354,34.7446,34.7576,55400.0
2007-09-10 15:45:00,53.6,53.65,53.54,53.62,62000.0,34.7576,34.79,34.7187,34.7705,62000.0
2007-09-10 15:50:00,53.62,53.65,53.56,53.57,102000.0,34.7705,34.79,34.7316,34.7381,102000.0
2007-09-10 15:55:00,53.57,53.6,53.42,53.42,80200.0,34.7381,34.7576,34.6408,34.6408,80200.0
2007-09-11 09:30:00,53.73,53.97,53.69,53.84,43500.0,34.8419,34.9975,34.8159,34.9132,43500.0
2007-09-11 09:35:00,53.84,53.93,53.8,53.86,31700.0,34.9132,34.9716,34.8873,34.9262,31700.0
2007-09-11 09:40:00,53.89,54.03,53.75,53.93,49900.0,34.9456,35.0364,34.8548,34.9716,49900.0
2007-09-11 09:45:00,53.91,54.04,53.72,53.85,49800.0,34.9586,35.0429,34.8354,34.9197,49800.0
2007-09-11 09:50:00,53.82,53.98,53.81,53.98,24800.0,34.9002,35.004,34.8937,35.004,24800.0
2007-09-11 09:55:00,53.99,54.1,53.98,54.04,40800.0,35.0105,35.0818,35.004,35.0429,40800.0
2007-09-11 10:00:00,54.04,54.24,54.02,54.04,49900.0,35.0429,35.1726,35.0299,35.0429,49900.0
2007-09-11 10:05:00,54.06,54.08,53.95,54.02,26300.0,35.0559,35.0688,34.9845,35.0299,26300.0
2007-09-11 10:10:00,54.02,54.04,53.86,53.87,50500.0,35.0299,35.0429,34.9262,34.9326,50500.0
2007-09-11 10:15:00,53.85,54.03,53.81,54.01,27500.0,34.9197,35.0364,34.8937,35.0234,27500.0
2007-09-11 10:20:00,54.02,54.05,54.0,54.03,21400.0,35.0299,35.0494,35.0169,35.0364,21400.0
2007-09-11 10:25:00,54.03,54.35,54.03,54.33,53400.0,35.0364,35.2439,35.0364,35.2309,53400.0
2007-09-11 10:30:00,54.32,54.35,54.16,54.18,30900.0,35.2245,35.2439,35.1207,35.1337,30900.0
2007-09-11 10:35:00,54.16,54.22,54.14,54.15,31000.0,35.1207,35.1596,35.1077,35.1142,31000.0
2007-09-11 10:40:00,54.14,54.19,54.09,54.18,20900.0,35.1077,35.1402,35.0753,35.1337,20900.0
2007-09-11 10:45:00,54.18,54.19,54.05,54.09,15300.0,35.1337,35.1402,35.0494,35.0753,15300.0
2007-09-11 10:50:00,54.1,54.1,54.02,54.03,13100.0,35.0818,35.0818,35.0299,35.0364,13100.0
2007-09-11 10:55:00,54.03,54.06,53.99,54.0,20800.0,35.0364,35.0559,35.0105,35.0169,20800.0
2007-09-11 11:00:00,54.01,54.01,53.95,54.0,46400.0,35.0234,35.0234,34.9845,35.0169,46400.0
2007-09-11 11:05:00,53.99,54.01,53.9,53.97,34300.0,35.0105,35.0234,34.9521,34.9975,34300.0
2007-09-11 11:10:00,53.97,54.05,53.9,54.02,56600.0,34.9975,35.0494,34.9521,35.0299,56600.0
2007-09-11 11:15:00,54.02,54.07,53.97,54.01,17600.0,35.0299,35.0623,34.9975,35.0234,17600.0
2007-09-11 11:20:00,53.99,54.09,53.99,54.04,11000.0,35.0105,35.0753,35.0105,35.0429,11000.0
2007-09-11 11:25:00,54.05,54.1,54.01,54.09,11500.0,35.0494,35.0818,35.0234,35.0753,11500.0
2007-09-11 11:30:00,54.07,54.14,53.98,53.98,23000.0,35.0623,35.1077,35.004,35.004,23000.0
2007-09-11 11:35:00,53.97,53.97,53.87,53.92,25600.0,34.9975,34.9975,34.9326,34.9651,25600.0
2007-09-11 11:40:00,53.92,53.96,53.9,53.95,14800.0,34.9651,34.991,34.9521,34.9845,14800.0
2007-09-11 11:45:00,53.95,53.95,53.88,53.91,13900.0,34.9845,34.9845,34.9391,34.9586,13900.0
2007-09-11 11:50:00,53.91,54.0,53.85,53.86,13200.0,34.9586,35.0169,34.9197,34.9262,13200.0
2007-09-11 11:55:00,53.88,53.99,53.88,53.94,43800.0,34.9391,35.0105,34.9391,34.978,43800.0
2007-09-11 12:00:00,53.95,53.97,53.9,53.97,25700.0,34.9845,34.9975,34.9521,34.9975,25700.0
2007-09-11 12:05:00,53.96,53.97,53.89,53.96,21100.0,34.991,34.9975,34.9456,34.991,21100.0
2007-09-11 12:10:00,53.95,53.99,53.93,53.93,19100.0,34.9845,35.0105,34.9716,34.9716,19100.0
2007-09-11 12:15:00,53.95,54.0,53.92,53.99,21900.0,34.9845,35.0169,34.9651,35.0105,21900.0
2007-09-11 12:20:00,54.0,54.04,53.97,53.99,34600.0,35.0169,35.0429,34.9975,35.0105,34600.0
2007-09-11 12:25:00,53.99,54.05,53.99,54.02,11800.0,35.0105,35.0494,35.0105,35.0299,11800.0
2007-09-11 12:30:00,54.02,54.09,54.01,54.07,30800.0,35.0299,35.0753,35.0234,35.0623,30800.0
2007-09-11 12:35:00,54.08,54.16,54.06,54.12,21400.0,35.0688,35.1207,35.0559,35.0948,21400.0
2007-09-11 12:40:00,54.11,54.21,54.11,54.12,25900.0,35.0883,35.1531,35.0883,35.0948,25900.0
2007-09-11 12:45:00,54.09,54.15,54.06,54.07,24100.0,35.0753,35.1142,35.0559,35.0623,24100.0
2007-09-11 12:50:00,54.06,54.07,53.91,53.98,35400.0,35.0559,35.0623,34.9586,35.004,35400.0
2007-09-11 12:55:00,53.98,54.07,53.98,54.0,24500.0,35.004,35.0623,35.004,35.0169,24500.0
2007-09-11 13:00:00,54.0,54.05,53.98,54.02,21400.0,35.0169,35.0494,35.004,35.0299,21400.0
2007-09-11 13:05:00,54.02,54.04,54.0,54.01,19700.0,35.0299,35.0429,35.0169,35.0234,19700.0
2007-09-11 13:10:00,54.0,54.02,53.95,54.01,38600.0,35.0169,35.0299,34.9845,35.0234,38600.0
2007-09-11 13:15:00,54.01,54.01,53.93,53.93,35700.0,35.0234,35.0234,34.9716,34.9716,35700.0
2007-09-11 13:20:00,53.93,54.03,53.93,54.01,15900.0,34.9716,35.0364,34.9716,35.0234,15900.0
2007-09-11 13:25:00,54.0,54.08,53.99,54.06,33200.0,35.0169,35.0688,35.0105,35.0559,33200.0
2007-09-11 13:30:00,54.06,54.08,54.0,54.05,42900.0,35.0559,35.0688,35.0169,35.0494,42900.0
2007-09-11 13:35:00,54.06,54.08,53.98,54.03,22500.0,35.0559,35.0688,35.004,35.0364,22500.0
2007-09-11 13:40:00,54.03,54.04,53.95,53.98,24800.0,35.0364,35.0429,34.9845,35.004,24800.0
2007-09-11 13:45:00,53.98,54.06,53.98,54.01,33600.0,35.004,35.0559,35.004,35.0234,33600.0
2007-09-11 13:50:00,54.02,54.05,53.99,54.04,36100.0,35.0299,35.0494,35.0105,35.0429,36100.0
2007-09-11 13:55:00,54.05,54.06,54.01,54.02,22500.0,35.0494,35.0559,35.0234,35.0299,22500.0
2007-09-11 14:00:00,54.02,54.12,54.0,54.06,50900.0,35.0299,35.0948,35.0169,35.0559,50900.0
2007-09-11 14:05:00,54.05,54.06,54.0,54.06,41900.0,35.0494,35.0559,35.0169,35.0559,41900.0
2007-09-11 14:10:00,54.07,54.1,53.96,54.01,55600.0,35.0623,35.0818,34.991,35.0234,55600.0
2007-09-11 14:15:00,54.01,54.05,53.98,53.98,88000.0,35.0234,35.0494,35.004,35.004,88000.0
2007-09-11 14:20:00,53.99,54.02,53.92,53.98,113700.0,35.0105,35.0299,34.9651,35.004,113700.0
2007-09-11 14:25:00,53.99,54.03,53.89,53.96,136600.0,35.0105,35.0364,34.9456,34.991,136600.0
2007-09-11 14:30:00,53.96,54.02,53.89,54.01,90600.0,34.991,35.0299,34.9456,35.0234,90600.0
2007-09-11 14:35:00,54.02,54.04,54.0,54.01,33500.0,35.0299,35.0429,35.0169,35.0234,33500.0
2007-09-11 14:40:00,54.01,54.06,54.01,54.06,27900.0,35.0234,35.0559,35.0234,35.0559,27900.0
2007-09-11 14:45:00,54.06,54.07,54.01,54.03,88800.0,35.0559,35.0623,35.0234,35.0364,88800.0
2007-09-11 14:50:00,54.03,54.09,54.0,54.05,56000.0,35.0364,35.0753,35.0169,35.0494,56000.0
2007-09-11 14:55:00,54.03,54.1,53.98,54.09,41600.0,35.0364,35.0818,35.004,35.0753,41600.0
2007-09-11 15:00:00,54.08,54.14,54.06,54.08,36600.0,35.0688,35.1077,35.0559,35.0688,36600.0
2007-09-11 15:05:00,54.07,54.14,54.07,54.1,27600.0,35.0623,35.1077,35.0623,35.0818,27600.0
2007-09-11 15:10:00,54.11,54.19,54.11,54.18,28500.0,35.0883,35.1402,35.0883,35.1337,28500.0
2007-09-11 15:15:00,54.18,54.25,54.12,54.12,48800.0,35.1337,35.1791,35.0948,35.0948,48800.0
2007-09-11 15:20:00,54.12,54.12,53.99,54.02,45300.0,35.0948,35.0948,35.0105,35.0299,45300.0
2007-09-11 15:25:00,54.02,54.07,54.02,54.04,26700.0,35.0299,35.0623,35.0299,35.0429,26700.0
2007-09-11 15:30:00,54.05,54.16,54.03,54.09,47400.0,35.0494,35.1207,35.0364,35.0753,47400.0
2007-09-11 15:35:00,54.09,54.09,53.88,53.96,57700.0,35.0753,35.0753,34.9391,34.991,57700.0
2007-09-11 15:40:00,53.97,53.97,53.85,53.86,53800.0,34.9975,34.9975,34.9197,34.9262,53800.0
2007-09-11 15:45:00,53.86,53.88,53.78,53.81,81400.0,34.9262,34.9391,34.8743,34.8937,81400.0
2007-09-11 15:50:00,53.82,54.02,53.8,54.0,114500.0,34.9002,35.0299,34.8873,35.0169,114500.0
2007-09-11 15:55:00,54.0,54.05,53.96,54.05,129100.0,35.0169,35.0494,34.991,35.0494,129100.0
2007-09-12 09:30:00,53.87,54.3,53.87,53.97,54100.0,34.9326,35.2115,34.9326,34.9975,54100.0
2007-09-12 09:35:00,53.97,54.32,53.97,54.26,43300.0,34.9975,35.2245,34.9975,35.1855,43300.0
2007-09-12 09:40:00,54.26,54.44,54.21,54.41,74100.0,35.1855,35.3023,35.1531,35.2828,74100.0
2007-09-12 09:45:00,54.4,54.57,54.4,54.48,33000.0,35.2763,35.3866,35.2763,35.3282,33000.0
2007-09-12 09:50:00,54.5,54.59,54.38,54.38,58600.0,35.3412,35.3995,35.2634,35.2634,58600.0
2007-09-12 09:55:00,54.38,54.42,54.33,54.35,23800.0,35.2634,35.2893,35.2309,35.2439,23800.0
2007-09-12 10:00:00,54.35,54.41,54.27,54.4,23800.0,35.2439,35.2828,35.192,35.2763,23800.0
2007-09-12 10:05:00,54.41,54.53,54.38,54.44,42400.0,35.2828,35.3606,35.2634,35.3023,42400.0
2007-09-12 10:10:00,54.46,54.57,54.44,54.55,39100.0,35.3152,35.3866,35.3023,35.3736,39100.0
2007-09-12 10:15:00,54.55,54.6,54.55,54.57,38400.0,35.3736,35.406,35.3736,35.3866,38400.0
2007-09-12 10:20:00,54.57,54.63,54.56,54.57,24300.0,35.3866,35.4255,35.3801,35.3866,24300.0
2007-09-12 10:25:00,54.57,54.69,54.57,54.62,30500.0,35.3866,35.4644,35.3866,35.419,30500.0
2007-09-12 10:30:00,54.63,54.71,54.57,54.61,43300.0,35.4255,35.4774,35.3866,35.4125,43300.0
2007-09-12 10:35:00,54.61,54.83,54.6,54.79,33000.0,35.4125,35.5552,35.406,35.5292,33000.0
2007-09-12 10:40:00,54.78,54.79,54.61,54.61,37500.0,35.5227,35.5292,35.4125,35.4125,37500.0
2007-09-12 10:45:00,54.6,54.6,54.5,54.54,31500.0,35.406,35.406,35.3412,35.3671,31500.0
2007-09-12 10:50:00,54.55,54.64,54.51,54.64,25500.0,35.3736,35.432,35.3477,35.432,25500.0
2007-09-12 10:55:00,54.63,54.69,54.62,54.65,26700.0,35.4255,35.4644,35.419,35.4384,26700.0
2007-09-12 11:00:00,54.65,54.69,54.62,54.66,20000.0,35.4384,35.4644,35.419,35.4449,20000.0
2007-09-12 11:05:00,54.66,54.76,54.66,54.76,30600.0,35.4449,35.5098,35.4449,35.5098,30600.0
2007-09-12 11:10:00,54.75,54.81,54.75,54.77,30300.0,35.5033,35.5422,35.5033,35.5163,30300.0
2007-09-12 11:15:00,54.79,54.81,54.73,54.74,81300.0,35.5292,35.5422,35.4903,35.4968,81300.0
2007-09-12 11:20:00,54.73,54.8,54.73,54.77,18000.0,35.4903,35.5357,35.4903,35.5163,18000.0
2007-09-12 11:25:00,54.77,54.78,54.72,54.72,16400.0,35.5163,35.5227,35.4838,35.4838,16400.0
2007-09-12 11:30:00,54.72,54.74,54.62,54.62,19300.0,35.4838,35.4968,35.419,35.419,19300.0
2007-09-12 11:35:00,54.62,54.65,54.6,54.62,17000.0,35.419,35.4384,35.406,35.419,17000.0
2007-09-12 11:40:00,54.63,54.65,54.58,54.59,28100.0,35.4255,35.4384,35.3931,35.3995,28100.0
2007-09-12 11:45:00,54.58,54.64,54.58,54.61,15900.0,35.3931,35.432,35.3931,35.4125,15900.0
2007-09-12 11:50:00,54.61,54.62,54.54,54.62,23900.0,35.4125,35.419,35.3671,35.419,23900.0
2007-09-12 11:55:00,54.63,54.63,54.54,54.6,21500.0,35.4255,35.4255,35.3671,35.406,21500.0
2007-09-12 12:00:00,54.61,54.62,54.57,54.57,12800.0,35.4125,35.419,35.3866,35.3866,12800.0
2007-09-12 12:05:00,54.57,54.61,54.57,54.59,13700.0,35.3866,35.4125,35.3866,35.3995,13700.0
2007-09-12 12:10:00,54.59,54.62,54.56,54.62,16500.0,35.3995,35.419,35.3801,35.419,16500.0
2007-09-12 12:15:00,54.61,54.62,54.45,54.48,24900.0,35.4125,35.419,35.3088,35.3282,24900.0
2007-09-12 12:20:00,54.47,54.49,54.37,54.41,30900.0,35.3217,35.3347,35.2569,35.2828,30900.0
2007-09-12 12:25:00,54.41,54.45,54.35,54.39,22300.0,35.2828,35.3088,35.2439,35.2698,22300.0
2007-09-12 12:30:00,54.38,54.45,54.35,54.39,33600.0,35.2634,35.3088,35.2439,35.2698,33600.0
2007-09-12 12:35:00,54.39,54.43,54.38,54.41,18100.0,35.2698,35.2958,35.2634,35.2828,18100.0
2007-09-12 12:40:00,54.42,54.42,54.29,54.38,36800.0,35.2893,35.2893,35.205,35.2634,36800.0
2007-09-12 12:45:00,54.39,54.44,54.38,54.43,19800.0,35.2698,35.3023,35.2634,35.2958,19800.0
2007-09-12 12:50:00,54.44,54.46,54.41,54.43,20400.0,35.3023,35.3152,35.2828,35.2958,20400.0
2007-09-12 12:55:00,54.43,54.46,54.39,54.46,27800.0,35.2958,35.3152,35.2698,35.3152,27800.0
2007-09-12 13:00:00,54.44,54.5,54.44,54.46,27500.0,35.3023,35.3412,35.3023,35.3152,27500.0
2007-09-12 13:05:00,54.46,54.46,54.39,54.46,35800.0,35.3152,35.3152,35.2698,35.3152,35800.0
2007-09-12 13:10:00,54.45,54.53,54.44,54.51,28100.0,35.3088,35.3606,35.3023,35.3477,28100.0
2007-09-12 13:15:00,54.5,54.56,54.5,54.55,22100.0,35.3412,35.3801,35.3412,35.3736,22100.0
2007-09-12 13:20:00,54.55,54.56,54.52,54.55,16100.0,35.3736,35.3801,35.3541,35.3736,16100.0
2007-09-12 13:25:00,54.54,54.6,54.54,54.58,17400.0,35.3671,35.406,35.3671,35.3931,17400.0
2007-09-12 13:30:00,54.58,54.59,54.51,54.51,27100.0,35.3931,35.3995,35.3477,35.3477,27100.0
2007-09-12 13:35:00,54.51,54.53,54.48,54.51,25400.0,35.3477,35.3606,35.3282,35.3477,25400.0
2007-09-12 13:40:00,54.52,54.64,54.51,54.63,51200.0,35.3541,35.432,35.3477,35.4255,51200.0
2007-09-12 13:45:00,54.63,54.69,54.63,54.67,27200.0,35.4255,35.4644,35.4255,35.4514,27200.0
2007-09-12 13:50:00,54.67,54.72,54.65,54.68,31500.0,35.4514,35.4838,35.4384,35.4579,31500.0
2007-09-12 13:55:00,54.67,54.71,54.64,54.68,20400.0,35.4514,35.4774,35.432,35.4579,20400.0
2007-09-12 14:00:00,54.68,54.71,54.63,54.63,15300.0,35.4579,35.4774,35.4255,35.4255,15300.0
2007-09-12 14:05:00,54.63,54.77,54.59,54.76,34900.0,35.4255,35.5163,35.3995,35.5098,34900.0
2007-09-12 14:10:00,54.75,54.86,54.73,54.8,56200.0,35.5033,35.5746,35.4903,35.5357,56200.0
2007-09-12 14:15:00,54.79,54.81,54.76,54.76,19600.0,35.5292,35.5422,35.5098,35.5098,19600.0
2007-09-12 14:20:00,54.76,54.82,54.72,54.78,22300.0,35.5098,35.5487,35.4838,35.5227,22300.0
2007-09-12 14:25:00,54.78,54.8,54.7,54.73,27200.0,35.5227,35.5357,35.4709,35.4903,27200.0
2007-09-12 14:30:00,54.72,54.75,54.69,54.7,23700.0,35.4838,35.5033,35.4644,35.4709,23700.0
2007-09-12 14:35:00,54.71,54.74,54.58,54.6,30900.0,35.4774,35.4968,35.3931,35.406,30900.0
2007-09-12 14:40:00,54.6,54.65,54.58,54.62,32800.0,35.406,35.4384,35.3931,35.419,32800.0
2007-09-12 14:45:00,54.62,54.65,54.6,54.64,26200.0,35.419,35.4384,35.406,35.432,26200.0
2007-09-12 14:50:00,54.64,54.66,54.54,54.54,40000.0,35.432,35.4449,35.3671,35.3671,40000.0
2007-09-12 14:55:00,54.54,54.61,54.52,54.6,42000.0,35.3671,35.4125,35.3541,35.406,42000.0
2007-09-12 15:00:00,54.6,54.63,54.52,54.52,38800.0,35.406,35.4255,35.3541,35.3541,38800.0
2007-09-12 15:05:00,54.52,54.55,54.48,54.49,64600.0,35.3541,35.3736,35.3282,35.3347,64600.0
2007-09-12 15:10:00,54.49,54.59,54.49,54.55,40600.0,35.3347,35.3995,35.3347,35.3736,40600.0
2007-09-12 15:15:00,54.55,54.6,54.5,54.6,37500.0,35.3736,35.406,35.3412,35.406,37500.0
2007-09-12 15:20:00,54.62,54.65,54.54,54.59,65200.0,35.419,35.4384,35.3671,35.3995,65200.0
2007-09-12 15:25:00,54.6,54.62,54.47,54.49,94000.0,35.406,35.419,35.3217,35.3347,94000.0
2007-09-12 15:30:00,54.49,54.55,54.45,54.52,67600.0,35.3347,35.3736,35.3088,35.3541,67600.0
2007-09-12 15:35:00,54.51,54.55,54.45,54.53,39300.0,35.3477,35.3736,35.3088,35.3606,39300.0
2007-09-12 15:40:00,54.54,54.63,54.49,54.5,70200.0,35.3671,35.4255,35.3347,35.3412,70200.0
2007-09-12 15:45:00,54.5,54.51,54.42,54.46,103800.0,35.3412,35.3477,35.2893,35.3152,103800.0
2007-09-12 15:50:00,54.45,54.5,54.33,54.34,104700.0,35.3088,35.3412,35.2309,35.2374,104700.0
2007-09-12 15:55:00,54.34,54.42,54.31,54.41,142600.0,35.2374,35.2893,35.218,35.2828,142600.0
2007-09-13 09:30:00,54.82,54.97,54.75,54.95,42600.0,35.5487,35.646,35.5033,35.633,42600.0
2007-09-13 09:35:00,54.87,54.96,54.75,54.84,26900.0,35.5811,35.6395,35.5033,35.5617,26900.0
2007-09-13 09:40:00,54.82,54.93,54.75,54.75,23100.0,35.5487,35.62,35.5033,35.5033,23100.0
2007-09-13 09:45:00,54.72,54.72,54.55,54.6,22600.0,35.4838,35.4838,35.3736,35.406,22600.0
2007-09-13 09:50:00,54.56,54.69,54.55,54.67,28600.0,35.3801,35.4644,35.3736,35.4514,28600.0
2007-09-13 09:55:00,54.67,54.73,54.5,54.5,28500.0,35.4514,35.4903,35.3412,35.3412,28500.0
2007-09-13 10:00:00,54.5,54.55,54.35,54.36,34300.0,35.3412,35.3736,35.2439,35.2504,34300.0
2007-09-13 10:05:00,54.35,54.49,54.35,54.43,56100.0,35.2439,35.3347,35.2439,35.2958,56100.0
2007-09-13 10:10:00,54.42,54.57,54.41,54.56,40100.0,35.2893,35.3866,35.2828,35.3801,40100.0
2007-09-13 10:15:00,54.58,54.69,54.56,54.69,20400.0,35.3931,35.4644,35.3801,35.4644,20400.0
2007-09-13 10:20:00,54.7,54.9,54.69,54.89,55900.0,35.4709,35.6006,35.4644,35.5941,55900.0
2007-09-13 10:25:00,54.9,54.9,54.73,54.73,28400.0,35.6006,35.6006,35.4903,35.4903,28400.0
2007-09-13 10:30:00,54.73,54.86,54.72,54.83,42200.0,35.4903,35.5746,35.4838,35.5552,42200.0
2007-09-13 10:35:00,54.82,54.95,54.82,54.88,30600.0,35.5487,35.633,35.5487,35.5876,30600.0
2007-09-13 10:40:00,54.88,54.9,54.86,54.88,11900.0,35.5876,35.6006,35.5746,35.5876,11900.0
2007-09-13 10:45:00,54.88,54.89,54.85,54.88,29200.0,35.5876,35.5941,35.5681,35.5876,29200.0
2007-09-13 10:50:00,54.89,54.95,54.88,54.93,20800.0,35.5941,35.633,35.5876,35.62,20800.0
2007-09-13 10:55:00,54.92,55.0,54.92,54.94,24000.0,35.6135,35.6654,35.6135,35.6265,24000.0
2007-09-13 11:00:00,54.92,54.95,54.87,54.89,19100.0,35.6135,35.633,35.5811,35.5941,19100.0
2007-09-13 11:05:00,54.88,54.89,54.85,54.86,23600.0,35.5876,35.5941,35.5681,35.5746,23600.0
2007-09-13 11:10:00,54.87,54.94,54.87,54.88,18200.0,35.5811,35.6265,35.5811,35.5876,18200.0
2007-09-13 11:15:00,54.89,54.91,54.85,54.88,25000.0,35.5941,35.607,35.5681,35.5876,25000.0
2007-09-13 11:20:00,54.88,54.98,54.88,54.97,23200.0,35.5876,35.6524,35.5876,35.646,23200.0
2007-09-13 11:25:00,54.96,54.99,54.95,54.96,21200.0,35.6395,35.6589,35.633,35.6395,21200.0
2007-09-13 11:30:00,54.96,55.0,54.85,54.86,31800.0,35.6395,35.6654,35.5681,35.5746,31800.0
2007-09-13 11:35:00,54.85,54.89,54.85,54.86,19500.0,35.5681,35.5941,35.5681,35.5746,19500.0
2007-09-13 11:40:00,54.87,54.87,54.85,54.85,14400.0,35.5811,35.5811,35.5681,35.5681,14400.0
2007-09-13 11:45:00,54.85,54.87,54.85,54.85,11200.0,35.5681,35.5811,35.5681,35.5681,11200.0
2007-09-13 11:50:00,54.86,54.87,54.85,54.86,7400.0,35.5746,35.5811,35.5681,35.5746,7400.0
2007-09-13 11:55:00,54.86,54.93,54.86,54.92,16000.0,35.5746,35.62,35.5746,35.6135,16000.0
2007-09-13 12:00:00,54.92,54.95,54.88,54.89,17200.0,35.6135,35.633,35.5876,35.5941,17200.0
2007-09-13 12:05:00,54.89,54.9,54.85,54.85,11400.0,35.5941,35.6006,35.5681,35.5681,11400.0
2007-09-13 12:10:00,54.85,54.86,54.8,54.82,24300.0,35.5681,35.5746,35.5357,35.5487,24300.0
2007-09-13 12:15:00,54.82,54.86,54.82,54.85,13100.0,35.5487,35.5746,35.5487,35.5681,13100.0
2007-09-13 12:20:00,54.86,54.94,54.85,54.93,12300.0,35.5746,35.6265,35.5681,35.62,12300.0
2007-09-13 12:25:00,54.92,54.93,54.88,54.92,14000.0,35.6135,35.62,35.5876,35.6135,14000.0
2007-09-13 12:30:00,54.91,54.92,54.88,54.89,13300.0,35.607,35.6135,35.5876,35.5941,13300.0
2007-09-13 12:35:00,54.9,54.9,54.8,54.81,22700.0,35.6006,35.6006,35.5357,35.5422,22700.0
2007-09-13 12:40:00,54.81,54.84,54.77,54.78,17100.0,35.5422,35.5617,35.5163,35.5227,17100.0
2007-09-13 12:45:00,54.78,54.79,54.7,54.74,21400.0,35.5227,35.5292,35.4709,35.4968,21400.0
2007-09-13 12:50:00,54.73,54.81,54.73,54.81,24400.0,35.4903,35.5422,35.4903,35.5422,24400.0
2007-09-13 12:55:00,54.81,54.84,54.81,54.81,9000.0,35.5422,35.5617,35.5422,35.5422,9000.0
2007-09-13 13:00:00,54.81,54.91,54.81,54.89,18300.0,35.5422,35.607,35.5422,35.5941,18300.0
2007-09-13 13:05:00,54.89,54.92,54.86,54.88,12300.0,35.5941,35.6135,35.5746,35.5876,12300.0
2007-09-13 13:10:00,54.88,54.9,54.85,54.85,11800.0,35.5876,35.6006,35.5681,35.5681,11800.0
2007-09-13 13:15:00,54.86,54.89,54.85,54.86,13700.0,35.5746,35.5941,35.5681,35.5746,13700.0
2007-09-13 13:20:00,54.86,54.95,54.86,54.92,22300.0,35.5746,35.633,35.5746,35.6135,22300.0
2007-09-13 13:25:00,54.93,54.95,54.91,54.93,13800.0,35.62,35.633,35.607,35.62,13800.0
2007-09-13 13:30:00,54.95,54.95,54.93,54.94,9200.0,35.633,35.633,35.62,35.6265,9200.0
2007-09-13 13:35:00,54.94,54.95,54.92,54.93,10100.0,35.6265,35.633,35.6135,35.62,10100.0
2007-09-13 13:40:00,54.92,54.95,54.92,54.94,9100.0,35.6135,35.633,35.6135,35.6265,9100.0
2007-09-13 13:45:00,54.93,54.95,54.92,54.93,11600.0,35.62,35.633,35.6135,35.62,11600.0
2007-09-13 13:50:00,54.94,54.94,54.9,54.92,10000.0,35.6265,35.6265,35.6006,35.6135,10000.0
2007-09-13 13:55:00,54.92,54.92,54.85,54.86,20800.0,35.6135,35.6135,35.5681,35.5746,20800.0
2007-09-13 14:00:00,54.85,54.9,54.85,54.89,15700.0,35.5681,35.6006,35.5681,35.5941,15700.0
2007-09-13 14:05:00,54.89,54.9,54.86,54.89,15800.0,35.5941,35.6006,35.5746,35.5941,15800.0
2007-09-13 14:10:00,54.88,54.92,54.86,54.86,19000.0,35.5876,35.6135,35.5746,35.5746,19000.0
2007-09-13 14:15:00,54.85,54.85,54.8,54.8,44700.0,35.5681,35.5681,35.5357,35.5357,44700.0
2007-09-13 14:20:00,54.79,54.89,54.79,54.89,40900.0,35.5292,35.5941,35.5292,35.5941,40900.0
2007-09-13 14:25:00,54.88,54.88,54.82,54.84,25600.0,35.5876,35.5876,35.5487,35.5617,25600.0
2007-09-13 14:30:00,54.83,54.84,54.77,54.79,50900.0,35.5552,35.5617,35.5163,35.5292,50900.0
2007-09-13 14:35:00,54.79,54.84,54.78,54.83,23500.0,35.5292,35.5617,35.5227,35.5552,23500.0
2007-09-13 14:40:00,54.83,54.89,54.79,54.89,19300.0,35.5552,35.5941,35.5292,35.5941,19300.0
2007-09-13 14:45:00,54.88,54.88,54.78,54.8,18800.0,35.5876,35.5876,35.5227,35.5357,18800.0
2007-09-13 14:50:00,54.79,54.85,54.79,54.79,27300.0,35.5292,35.5681,35.5292,35.5292,27300.0
2007-09-13 14:55:00,54.8,54.81,54.74,54.78,27200.0,35.5357,35.5422,35.4968,35.5227,27200.0
2007-09-13 15:00:00,54.79,54.87,54.79,54.82,25800.0,35.5292,35.5811,35.5292,35.5487,25800.0
2007-09-13 15:05:00,54.82,54.88,54.78,54.78,29800.0,35.5487,35.5876,35.5227,35.5227,29800.0
2007-09-13 15:10:00,54.78,54.82,54.72,54.76,43300.0,35.5227,35.5487,35.4838,35.5098,43300.0
2007-09-13 15:15:00,54.76,54.76,54.71,54.75,55100.0,35.5098,35.5098,35.4774,35.5033,55100.0
2007-09-13 15:20:00,54.75,54.79,54.7,54.7,40700.0,35.5033,35.5292,35.4709,35.4709,40700.0
2007-09-13 15:25:00,54.71,54.77,54.68,54.72,35100.0,35.4774,35.5163,35.4579,35.4838,35100.0
2007-09-13 15:30:00,54.72,54.77,54.71,54.74,32000.0,35.4838,35.5163,35.4774,35.4968,32000.0
2007-09-13 15:35:00,54.75,54.81,54.73,54.77,36400.0,35.5033,35.5422,35.4903,35.5163,36400.0
2007-09-13 15:40:00,54.76,54.78,54.71,54.74,54600.0,35.5098,35.5227,35.4774,35.4968,54600.0
2007-09-13 15:45:00,54.74,54.75,54.59,54.64,100900.0,35.4968,35.5033,35.3995,35.432,100900.0
2007-09-13 15:50:00,54.64,54.73,54.64,54.71,63300.0,35.432,35.4903,35.432,35.4774,63300.0
2007-09-13 15:55:00,54.71,54.78,54.7,54.76,79100.0,35.4774,35.5227,35.4709,35.5098,79100.0
2007-09-14 09:30:00,54.59,54.68,54.5,54.52,38400.0,35.3995,35.4579,35.3412,35.3541,38400.0
2007-09-14 09:35:00,54.52,54.74,54.48,54.58,23000.0,35.3541,35.4968,35.3282,35.3931,23000.0
2007-09-14 09:40:00,54.57,54.63,54.51,54.59,36400.0,35.3866,35.4255,35.3477,35.3995,36400.0
2007-09-14 09:45:00,54.59,54.6,54.47,54.5,25800.0,35.3995,35.406,35.3217,35.3412,25800.0
2007-09-14 09:50:00,54.51,54.71,54.51,54.61,19900.0,35.3477,35.4774,35.3477,35.4125,19900.0
2007-09-14 09:55:00,54.64,54.66,54.54,54.57,19100.0,35.432,35.4449,35.3671,35.3866,19100.0
2007-09-14 10:00:00,54.57,54.69,54.38,54.4,40500.0,35.3866,35.4644,35.2634,35.2763,40500.0
2007-09-14 10:05:00,54.44,54.51,54.4,54.48,29700.0,35.3023,35.3477,35.2763,35.3282,29700.0
2007-09-14 10:10:00,54.5,54.53,54.43,54.48,18400.0,35.3412,35.3606,35.2958,35.3282,18400.0
2007-09-14 10:15:00,54.49,54.54,54.45,54.46,27500.0,35.3347,35.3671,35.3088,35.3152,27500.0
2007-09-14 10:20:00,54.46,54.49,54.4,54.4,38900.0,35.3152,35.3347,35.2763,35.2763,38900.0
2007-09-14 10:25:00,54.4,54.44,54.38,54.42,27600.0,35.2763,35.3023,35.2634,35.2893,27600.0
2007-09-14 10:30:00,54.42,54.45,54.4,54.42,32200.0,35.2893,35.3088,35.2763,35.2893,32200.0
2007-09-14 10:35:00,54.43,54.48,54.42,54.47,27600.0,35.2958,35.3282,35.2893,35.3217,27600.0
2007-09-14 10:40:00,54.46,54.47,54.42,54.43,24800.0,35.3152,35.3217,35.2893,35.2958,24800.0
2007-09-14 10:45:00,54.44,54.55,54.44,54.52,39700.0,35.3023,35.3736,35.3023,35.3541,39700.0
2007-09-14 10:50:00,54.52,54.52,54.47,54.48,34900.0,35.3541,35.3541,35.3217,35.3282,34900.0
2007-09-14 10:55:00,54.48,54.49,54.43,54.43,26200.0,35.3282,35.3347,35.2958,35.2958,26200.0
2007-09-14 11:00:00,54.44,54.53,54.44,54.53,14100.0,35.3023,35.3606,35.3023,35.3606,14100.0
2007-09-14 11:05:00,54.52,54.52,54.48,54.5,10100.0,35.3541,35.3541,35.3282,35.3412,10100.0
2007-09-14 11:10:00,54.48,54.5,54.43,54.47,25500.0,35.3282,35.3412,35.2958,35.3217,25500.0
2007-09-14 11:15:00,54.48,54.49,54.44,54.46,11500.0,35.3282,35.3347,35.3023,35.3152,11500.0
2007-09-14 11:20:00,54.48,54.48,54.4,54.46,14100.0,35.3282,35.3282,35.2763,35.3152,14100.0
2007-09-14 11:25:00,54.46,54.51,54.42,54.51,11400.0,35.3152,35.3477,35.2893,35.3477,11400.0
2007-09-14 11:30:00,54.51,54.57,54.5,54.55,17400.0,35.3477,35.3866,35.3412,35.3736,17400.0
2007-09-14 11:35:00,54.57,54.64,54.54,54.54,27900.0,35.3866,35.432,35.3671,35.3671,27900.0
2007-09-14 11:40:00,54.55,54.73,54.54,54.73,24300.0,35.3736,35.4903,35.3671,35.4903,24300.0
2007-09-14 11:45:00,54.72,54.74,54.7,54.73,16400.0,35.4838,35.4968,35.4709,35.4903,16400.0
2007-09-14 11:50:00,54.73,54.8,54.7,54.79,16500.0,35.4903,35.5357,35.4709,35.5292,16500.0
2007-09-14 11:55:00,54.8,54.83,54.71,54.75,32200.0,35.5357,35.5552,35.4774,35.5033,32200.0
2007-09-14 12:00:00,54.76,54.79,54.74,54.78,52500.0,35.5098,35.5292,35.4968,35.5227,52500.0
2007-09-14 12:05:00,54.77,54.78,54.73,54.76,14200.0,35.5163,35.5227,35.4903,35.5098,14200.0
2007-09-14 12:10:00,54.75,54.77,54.69,54.69,8600.0,35.5033,35.5163,35.4644,35.4644,8600.0
2007-09-14 12:15:00,54.7,54.7,54.64,54.66,10700.0,35.4709,35.4709,35.432,35.4449,10700.0
2007-09-14 12:20:00,54.66,54.69,54.65,54.69,13400.0,35.4449,35.4644,35.4384,35.4644,13400.0
2007-09-14 12:25:00,54.68,54.71,54.65,54.71,9500.0,35.4579,35.4774,35.4384,35.4774,9500.0
2007-09-14 12:30:00,54.71,54.73,54.66,54.67,7700.0,35.4774,35.4903,35.4449,35.4514,7700.0
2007-09-14 12:35:00,54.68,54.69,54.66,54.69,8000.0,35.4579,35.4644,35.4449,35.4644,8000.0
2007-09-14 12:40:00,54.69,54.69,54.67,54.68,8600.0,35.4644,35.4644,35.4514,35.4579,8600.0
2007-09-14 12:45:00,54.66,54.68,54.57,54.58,16400.0,35.4449,35.4579,35.3866,35.3931,16400.0
2007-09-14 12:50:00,54.59,54.61,54.57,54.61,12100.0,35.3995,35.4125,35.3866,35.4125,12100.0
2007-09-14 12:55:00,54.61,54.67,54.59,54.61,12100.0,35.4125,35.4514,35.3995,35.4125,12100.0
2007-09-14 13:00:00,54.63,54.65,54.6,54.64,10700.0,35.4255,35.4384,35.406,35.432,10700.0
2007-09-14 13:05:00,54.63,54.66,54.55,54.55,20700.0,35.4255,35.4449,35.3736,35.3736,20700.0
2007-09-14 13:10:00,54.57,54.65,54.55,54.64,13700.0,35.3866,35.4384,35.3736,35.432,13700.0
2007-09-14 13:15:00,54.65,54.65,54.59,54.6,11400.0,35.4384,35.4384,35.3995,35.406,11400.0
2007-09-14 13:20:00,54.6,54.69,54.6,54.65,13900.0,35.406,35.4644,35.406,35.4384,13900.0
2007-09-14 13:25:00,54.66,54.69,54.63,54.67,11100.0,35.4449,35.4644,35.4255,35.4514,11100.0
2007-09-14 13:30:00,54.66,54.68,54.6,54.65,19900.0,35.4449,35.4579,35.406,35.4384,19900.0
2007-09-14 13:35:00,54.64,54.65,54.52,54.54,17000.0,35.432,35.4384,35.3541,35.3671,17000.0
2007-09-14 13:40:00,54.53,54.55,54.52,54.53,7500.0,35.3606,35.3736,35.3541,35.3606,7500.0
2007-09-14 13:45:00,54.53,54.64,54.5,54.64,16000.0,35.3606,35.432,35.3412,35.432,16000.0
2007-09-14 13:50:00,54.63,54.68,54.63,54.67,14400.0,35.4255,35.4579,35.4255,35.4514,14400.0
2007-09-14 13:55:00,54.67,54.69,54.64,54.66,9500.0,35.4514,35.4644,35.432,35.4449,9500.0
2007-09-14 14:00:00,54.68,54.68,54.64,54.66,5100.0,35.4579,35.4579,35.432,35.4449,5100.0
2007-09-14 14:05:00,54.65,54.66,54.46,54.46,23900.0,35.4384,35.4449,35.3152,35.3152,23900.0
2007-09-14 14:10:00,54.46,54.54,54.46,54.54,26400.0,35.3152,35.3671,35.3152,35.3671,26400.0
2007-09-14 14:15:00,54.54,54.54,54.5,54.51,15800.0,35.3671,35.3671,35.3412,35.3477,15800.0
2007-09-14 14:20:00,54.51,54.53,54.49,54.51,14500.0,35.3477,35.3606,35.3347,35.3477,14500.0
2007-09-14 14:25:00,54.51,54.52,54.49,54.51,18500.0,35.3477,35.3541,35.3347,35.3477,18500.0
2007-09-14 14:30:00,54.5,54.54,54.5,54.54,15200.0,35.3412,35.3671,35.3412,35.3671,15200.0
2007-09-14 14:35:00,54.53,54.54,54.49,54.51,11100.0,35.3606,35.3671,35.3347,35.3477,11100.0
2007-09-14 14:40:00,54.52,54.52,54.47,54.5,24300.0,35.3541,35.3541,35.3217,35.3412,24300.0
2007-09-14 14:45:00,54.5,54.53,54.49,54.51,12900.0,35.3412,35.3606,35.3347,35.3477,12900.0
2007-09-14 14:50:00,54.51,54.54,54.49,54.53,25600.0,35.3477,35.3671,35.3347,35.3606,25600.0
2007-09-14 14:55:00,54.52,54.61,54.5,54.57,36100.0,35.3541,35.4125,35.3412,35.3866,36100.0
2007-09-14 15:00:00,54.56,54.63,54.56,54.63,17200.0,35.3801,35.4255,35.3801,35.4255,17200.0
2007-09-14 15:05:00,54.63,54.63,54.56,54.58,17400.0,35.4255,35.4255,35.3801,35.3931,17400.0
2007-09-14 15:10:00,54.58,54.62,54.57,54.59,23200.0,35.3931,35.419,35.3866,35.3995,23200.0
2007-09-14 15:15:00,54.6,54.66,54.59,54.64,17600.0,35.406,35.4449,35.3995,35.432,17600.0
2007-09-14 15:20:00,54.64,54.65,54.62,54.64,18100.0,35.432,35.4384,35.419,35.432,18100.0
2007-09-14 15:25:00,54.64,54.65,54.6,54.64,24000.0,35.432,35.4384,35.406,35.432,24000.0
2007-09-14 15:30:00,54.64,54.68,54.64,54.66,49300.0,35.432,35.4579,35.432,35.4449,49300.0
2007-09-14 15:35:00,54.65,54.71,54.64,54.71,22300.0,35.4384,35.4774,35.432,35.4774,22300.0
2007-09-14 15:40:00,54.72,54.79,54.72,54.78,55400.0,35.4838,35.5292,35.4838,35.5227,55400.0
2007-09-14 15:45:00,54.78,54.8,54.75,54.77,59100.0,35.5227,35.5357,35.5033,35.5163,59100.0
2007-09-14 15:50:00,54.77,54.81,54.71,54.76,91400.0,35.5163,35.5422,35.4774,35.5098,91400.0
2007-09-14 15:55:00,54.75,54.85,54.74,54.82,72000.0,35.5033,35.5681,35.4968,35.5487,72000.0
2007-09-17 09:30:00,54.68,54.7,54.41,54.47,51800.0,35.4579,35.4709,35.2828,35.3217,51800.0
2007-09-17 09:35:00,54.48,54.53,54.31,54.32,42200.0,35.3282,35.3606,35.218,35.2245,42200.0
2007-09-17 09:40:00,54.35,54.5,54.22,54.28,46100.0,35.2439,35.3412,35.1596,35.1985,46100.0
2007-09-17 09:45:00,54.28,54.29,54.22,54.25,55000.0,35.1985,35.205,35.1596,35.1791,55000.0
2007-09-17 09:50:00,54.24,54.27,54.19,54.21,36000.0,35.1726,35.192,35.1402,35.1531,36000.0
2007-09-17 09:55:00,54.21,54.24,54.14,54.18,32400.0,35.1531,35.1726,35.1077,35.1337,32400.0
2007-09-17 10:00:00,54.19,54.2,54.18,54.2,28600.0,35.1402,35.1466,35.1337,35.1466,28600.0
2007-09-17 10:05:00,54.19,54.2,54.11,54.12,48900.0,35.1402,35.1466,35.0883,35.0948,48900.0
2007-09-17 10:10:00,54.11,54.21,54.09,54.2,27200.0,35.0883,35.1531,35.0753,35.1466,27200.0
2007-09-17 10:15:00,54.21,54.34,54.21,54.33,32200.0,35.1531,35.2374,35.1531,35.2309,32200.0
2007-09-17 10:20:00,54.32,54.35,54.32,54.34,22000.0,35.2245,35.2439,35.2245,35.2374,22000.0
2007-09-17 10:25:00,54.33,54.35,54.3,54.32,23900.0,35.2309,35.2439,35.2115,35.2245,23900.0
2007-09-17 10:30:00,54.31,54.32,54.29,54.3,37700.0,35.218,35.2245,35.205,35.2115,37700.0
2007-09-17 10:35:00,54.3,54.34,54.29,54.32,33800.0,35.2115,35.2374,35.205,35.2245,33800.0
2007-09-17 10:40:00,54.32,54.34,54.29,54.32,32700.0,35.2245,35.2374,35.205,35.2245,32700.0
2007-09-17 10:45:00,54.32,54.33,54.3,54.31,19000.0,35.2245,35.2309,35.2115,35.218,19000.0
2007-09-17 10:50:00,54.31,54.32,54.24,54.26,39300.0,35.218,35.2245,35.1726,35.1855,39300.0
2007-09-17 10:55:00,54.27,54.28,54.24,54.27,27700.0,35.192,35.1985,35.1726,35.192,27700.0
2007-09-17 11:00:00,54.27,54.3,54.26,54.29,24000.0,35.192,35.2115,35.1855,35.205,24000.0
2007-09-17 11:05:00,54.29,54.32,54.24,54.24,37700.0,35.205,35.2245,35.1726,35.1726,37700.0
2007-09-17 11:10:00,54.24,54.29,54.24,54.25,21600.0,35.1726,35.205,35.1726,35.1791,21600.0
2007-09-17 11:15:00,54.25,54.27,54.23,54.25,22800.0,35.1791,35.192,35.1661,35.1791,22800.0
2007-09-17 11:20:00,54.24,54.27,54.24,54.26,23800.0,35.1726,35.192,35.1726,35.1855,23800.0
2007-09-17 11:25:00,54.25,54.27,54.24,54.26,24800.0,35.1791,35.192,35.1726,35.1855,24800.0
2007-09-17 11:30:00,54.25,54.29,54.24,54.28,26300.0,35.1791,35.205,35.1726,35.1985,26300.0
2007-09-17 11:35:00,54.28,54.35,54.27,54.31,20700.0,35.1985,35.2439,35.192,35.218,20700.0
2007-09-17 11:40:00,54.31,54.38,54.3,54.38,14600.0,35.218,35.2634,35.2115,35.2634,14600.0
2007-09-17 11:45:00,54.38,54.39,54.28,54.3,18400.0,35.2634,35.2698,35.1985,35.2115,18400.0
2007-09-17 11:50:00,54.3,54.31,54.24,54.3,20500.0,35.2115,35.218,35.1726,35.2115,20500.0
2007-09-17 11:55:00,54.29,54.38,54.26,54.35,35700.0,35.205,35.2634,35.1855,35.2439,35700.0
2007-09-17 12:00:00,54.36,54.47,54.35,54.44,66000.0,35.2504,35.3217,35.2439,35.3023,66000.0
2007-09-17 12:05:00,54.44,54.45,54.31,54.41,35900.0,35.3023,35.3088,35.218,35.2828,35900.0
2007-09-17 12:10:00,54.42,54.42,54.39,54.4,19300.0,35.2893,35.2893,35.2698,35.2763,19300.0
2007-09-17 12:15:00,54.41,54.42,54.34,54.35,16400.0,35.2828,35.2893,35.2374,35.2439,16400.0
2007-09-17 12:20:00,54.34,54.36,54.3,54.34,41600.0,35.2374,35.2504,35.2115,35.2374,41600.0
2007-09-17 12:25:00,54.33,54.4,54.29,54.38,21500.0,35.2309,35.2763,35.205,35.2634,21500.0
2007-09-17 12:30:00,54.38,54.4,54.36,54.39,10100.0,35.2634,35.2763,35.2504,35.2698,10100.0
2007-09-17 12:35:00,54.4,54.49,54.4,54.48,16700.0,35.2763,35.3347,35.2763,35.3282,16700.0
2007-09-17 12:40:00,54.48,54.48,54.44,54.46,14800.0,35.3282,35.3282,35.3023,35.3152,14800.0
2007-09-17 12:45:00,54.46,54.5,54.44,54.49,24700.0,35.3152,35.3412,35.3023,35.3347,24700.0
2007-09-17 12:50:00,54.49,54.49,54.4,54.42,13500.0,35.3347,35.3347,35.2763,35.2893,13500.0
2007-09-17 12:55:00,54.41,54.48,54.4,54.48,25800.0,35.2828,35.3282,35.2763,35.3282,25800.0
2007-09-17 13:00:00,54.48,54.48,54.41,54.42,22700.0,35.3282,35.3282,35.2828,35.2893,22700.0
2007-09-17 13:05:00,54.41,54.44,54.35,54.37,29800.0,35.2828,35.3023,35.2439,35.2569,29800.0
2007-09-17 13:10:00,54.37,54.39,54.35,54.35,30000.0,35.2569,35.2698,35.2439,35.2439,30000.0
2007-09-17 13:15:00,54.36,54.37,54.33,54.36,17300.0,35.2504,35.2569,35.2309,35.2504,17300.0
2007-09-17 13:20:00,54.37,54.39,54.33,54.33,22100.0,35.2569,35.2698,35.2309,35.2309,22100.0
2007-09-17 13:25:00,54.33,54.34,54.32,54.33,14200.0,35.2309,35.2374,35.2245,35.2309,14200.0
2007-09-17 13:30:00,54.33,54.33,54.29,54.3,22700.0,35.2309,35.2309,35.205,35.2115,22700.0
2007-09-17 13:35:00,54.3,54.31,54.29,54.29,19000.0,35.2115,35.218,35.205,35.205,19000.0
2007-09-17 13:40:00,54.3,54.32,54.28,54.31,18000.0,35.2115,35.2245,35.1985,35.218,18000.0
2007-09-17 13:45:00,54.31,54.39,54.3,54.37,21600.0,35.218,35.2698,35.2115,35.2569,21600.0
2007-09-17 13:50:00,54.37,54.39,54.33,54.37,40800.0,35.2569,35.2698,35.2309,35.2569,40800.0
2007-09-17 13:55:00,54.37,54.38,54.35,54.35,26400.0,35.2569,35.2634,35.2439,35.2439,26400.0
2007-09-17 14:00:00,54.35,54.4,54.35,54.38,34300.0,35.2439,35.2763,35.2439,35.2634,34300.0
2007-09-17 14:05:00,54.36,54.4,54.35,54.37,25900.0,35.2504,35.2763,35.2439,35.2569,25900.0
2007-09-17 14:10:00,54.37,54.4,54.35,54.38,18200.0,35.2569,35.2763,35.2439,35.2634,18200.0
2007-09-17 14:15:00,54.39,54.42,54.35,54.4,30200.0,35.2698,35.2893,35.2439,35.2763,30200.0
2007-09-17 14:20:00,54.41,54.44,54.36,54.4,22300.0,35.2828,35.3023,35.2504,35.2763,22300.0
2007-09-17 14:25:00,54.39,54.5,54.37,54.44,29500.0,35.2698,35.3412,35.2569,35.3023,29500.0
2007-09-17 14:30:00,54.44,54.5,54.42,54.42,27500.0,35.3023,35.3412,35.2893,35.2893,27500.0
2007-09-17 14:35:00,54.43,54.5,54.42,54.48,27700.0,35.2958,35.3412,35.2893,35.3282,27700.0
2007-09-17 14:40:00,54.48,54.56,54.48,54.55,34500.0,35.3282,35.3801,35.3282,35.3736,34500.0
2007-09-17 14:45:00,54.55,54.63,54.54,54.62,38600.0,35.3736,35.4255,35.3671,35.419,38600.0
2007-09-17 14:50:00,54.61,54.63,54.56,54.63,23900.0,35.4125,35.4255,35.3801,35.4255,23900.0
2007-09-17 14:55:00,54.62,54.65,54.59,54.61,33400.0,35.419,35.4384,35.3995,35.4125,33400.0
2007-09-17 15:00:00,54.61,54.66,54.58,54.65,61800.0,35.4125,35.4449,35.3931,35.4384,61800.0
2007-09-17 15:05:00,54.64,54.66,54.63,54.65,53900.0,35.432,35.4449,35.4255,35.4384,53900.0
2007-09-17 15:10:00,54.66,54.73,54.64,54.72,68100.0,35.4449,35.4903,35.432,35.4838,68100.0
2007-09-17 15:15:00,54.72,54.74,54.68,54.71,39900.0,35.4838,35.4968,35.4579,35.4774,39900.0
2007-09-17 15:20:00,54.72,54.72,54.68,54.68,39700.0,35.4838,35.4838,35.4579,35.4579,39700.0
2007-09-17 15:25:00,54.69,54.72,54.68,54.69,50500.0,35.4644,35.4838,35.4579,35.4644,50500.0
2007-09-17 15:30:00,54.69,54.69,54.63,54.66,32700.0,35.4644,35.4644,35.4255,35.4449,32700.0
2007-09-17 15:35:00,54.66,54.66,54.54,54.56,48000.0,35.4449,35.4449,35.3671,35.3801,48000.0
2007-09-17 15:40:00,54.56,54.63,54.54,54.62,55400.0,35.3801,35.4255,35.3671,35.419,55400.0
2007-09-17 15:45:00,54.62,54.65,54.6,54.64,41800.0,35.419,35.4384,35.406,35.432,41800.0
2007-09-17 15:50:00,54.64,54.71,54.64,54.7,61500.0,35.432,35.4774,35.432,35.4709,61500.0
2007-09-17 15:55:00,54.7,54.71,54.62,54.63,98900.0,35.4709,35.4774,35.419,35.4255,98900.0
2007-09-18 09:30:00,54.98,55.11,54.83,55.03,73300.0,35.6524,35.7367,35.5552,35.6849,73300.0
2007-09-18 09:35:00,55.06,55.08,54.83,54.91,37800.0,35.7043,35.7173,35.5552,35.607,37800.0
2007-09-18 09:40:00,54.93,55.0,54.93,54.97,24000.0,35.62,35.6654,35.62,35.646,24000.0
2007-09-18 09:45:00,54.96,54.97,54.9,54.93,24700.0,35.6395,35.646,35.6006,35.62,24700.0
2007-09-18 09:50:00,54.92,54.93,54.78,54.81,47900.0,35.6135,35.62,35.5227,35.5422,47900.0
2007-09-18 09:55:00,54.84,54.93,54.72,54.93,38300.0,35.5617,35.62,35.4838,35.62,38300.0
2007-09-18 10:00:00,54.93,55.02,54.92,55.01,48600.0,35.62,35.6784,35.6135,35.6719,48600.0
2007-09-18 10:05:00,55.0,55.04,54.98,55.01,32800.0,35.6654,35.6913,35.6524,35.6719,32800.0
2007-09-18 10:10:00,55.01,55.04,54.99,55.01,22200.0,35.6719,35.6913,35.6589,35.6719,22200.0
2007-09-18 10:15:00,55.04,55.04,54.99,55.02,14900.0,35.6913,35.6913,35.6589,35.6784,14900.0
2007-09-18 10:20:00,55.02,55.04,55.0,55.02,25700.0,35.6784,35.6913,35.6654,35.6784,25700.0
2007-09-18 10:25:00,55.0,55.07,54.98,55.06,29500.0,35.6654,35.7108,35.6524,35.7043,29500.0
2007-09-18 10:30:00,55.07,55.08,55.0,55.01,36200.0,35.7108,35.7173,35.6654,35.6719,36200.0
2007-09-18 10:35:00,55.01,55.02,54.95,54.97,26600.0,35.6719,35.6784,35.633,35.646,26600.0
2007-09-18 10:40:00,54.97,55.01,54.96,54.99,22400.0,35.646,35.6719,35.6395,35.6589,22400.0
2007-09-18 10:45:00,54.99,55.06,54.98,55.05,30800.0,35.6589,35.7043,35.6524,35.6978,30800.0
2007-09-18 10:50:00,55.04,55.11,55.04,55.08,41500.0,35.6913,35.7367,35.6913,35.7173,41500.0
2007-09-18 10:55:00,55.08,55.12,55.05,55.09,42800.0,35.7173,35.7432,35.6978,35.7238,42800.0
2007-09-18 11:00:00,55.08,55.13,55.04,55.13,41700.0,35.7173,35.7497,35.6913,35.7497,41700.0
2007-09-18 11:05:00,55.14,55.39,55.11,55.29,62900.0,35.7562,35.9183,35.7367,35.8535,62900.0
2007-09-18 11:10:00,55.32,55.35,55.23,55.34,49100.0,35.8729,35.8924,35.8146,35.8859,49100.0
2007-09-18 11:15:00,55.34,55.4,55.28,55.3,33200.0,35.8859,35.9248,35.847,35.8599,33200.0
2007-09-18 11:20:00,55.29,55.29,55.22,55.24,37600.0,35.8535,35.8535,35.8081,35.821,37600.0
2007-09-18 11:25:00,55.24,55.26,55.14,55.14,38000.0,35.821,35.834,35.7562,35.7562,38000.0
2007-09-18 11:30:00,55.15,55.22,55.14,55.22,27100.0,35.7627,35.8081,35.7562,35.8081,27100.0
2007-09-18 11:35:00,55.21,55.25,55.1,55.13,41500.0,35.8016,35.8275,35.7303,35.7497,41500.0
2007-09-18 11:40:00,55.13,55.14,55.1,55.11,16900.0,35.7497,35.7562,35.7303,35.7367,16900.0
2007-09-18 11:45:00,55.12,55.15,55.11,55.15,18500.0,35.7432,35.7627,35.7367,35.7627,18500.0
2007-09-18 11:50:00,55.14,55.16,55.14,55.16,23900.0,35.7562,35.7692,35.7562,35.7692,23900.0
2007-09-18 11:55:00,55.15,55.17,55.15,55.16,25800.0,35.7627,35.7756,35.7627,35.7692,25800.0
2007-09-18 12:00:00,55.16,55.18,55.15,55.18,21200.0,35.7692,35.7821,35.7627,35.7821,21200.0
2007-09-18 12:05:00,55.17,55.17,55.1,55.14,36200.0,35.7756,35.7756,35.7303,35.7562,36200.0
2007-09-18 12:10:00,55.14,55.14,55.08,55.09,32700.0,35.7562,35.7562,35.7173,35.7238,32700.0
2007-09-18 12:15:00,55.07,55.12,55.07,55.11,14700.0,35.7108,35.7432,35.7108,35.7367,14700.0
2007-09-18 12:20:00,55.1,55.15,55.1,55.14,17400.0,35.7303,35.7627,35.7303,35.7562,17400.0
2007-09-18 12:25:00,55.14,55.15,55.08,55.09,26000.0,35.7562,35.7627,35.7173,35.7238,26000.0
2007-09-18 12:30:00,55.08,55.08,55.05,55.08,28600.0,35.7173,35.7173,35.6978,35.7173,28600.0
2007-09-18 12:35:00,55.08,55.12,55.07,55.12,21700.0,35.7173,35.7432,35.7108,35.7432,21700.0
2007-09-18 12:40:00,55.11,55.13,55.06,55.08,23400.0,35.7367,35.7497,35.7043,35.7173,23400.0
2007-09-18 12:45:00,55.07,55.09,55.01,55.02,25800.0,35.7108,35.7238,35.6719,35.6784,25800.0
2007-09-18 12:50:00,55.02,55.08,55.01,55.07,23000.0,35.6784,35.7173,35.6719,35.7108,23000.0
2007-09-18 12:55:00,55.07,55.14,55.06,55.11,22400.0,35.7108,35.7562,35.7043,35.7367,22400.0
2007-09-18 13:00:00,55.12,55.14,55.1,55.11,16600.0,35.7432,35.7562,35.7303,35.7367,16600.0
2007-09-18 13:05:00,55.11,55.12,55.01,55.04,31300.0,35.7367,35.7432,35.6719,35.6913,31300.0
2007-09-18 13:10:00,55.03,55.14,55.03,55.09,40400.0,35.6849,35.7562,35.6849,35.7238,40400.0
2007-09-18 13:15:00,55.09,55.17,55.06,55.17,44800.0,35.7238,35.7756,35.7043,35.7756,44800.0
2007-09-18 13:20:00,55.17,55.22,55.15,55.21,17800.0,35.7756,35.8081,35.7627,35.8016,17800.0
2007-09-18 13:25:00,55.21,55.25,55.16,55.2,26500.0,35.8016,35.8275,35.7692,35.7951,26500.0
2007-09-18 13:30:00,55.19,55.24,55.18,55.2,31600.0,35.7886,35.821,35.7821,35.7951,31600.0
2007-09-18 13:35:00,55.21,55.23,55.19,55.21,19600.0,35.8016,35.8146,35.7886,35.8016,19600.0
2007-09-18 13:40:00,55.2,55.21,55.1,55.15,25800.0,35.7951,35.8016,35.7303,35.7627,25800.0
2007-09-18 13:45:00,55.16,55.17,55.13,55.14,24200.0,35.7692,35.7756,35.7497,35.7562,24200.0
2007-09-18 13:50:00,55.14,55.19,55.13,55.13,20900.0,35.7562,35.7886,35.7497,35.7497,20900.0
2007-09-18 13:55:00,55.13,55.16,55.13,55.16,23900.0,35.7497,35.7692,35.7497,35.7692,23900.0
2007-09-18 14:00:00,55.15,55.2,55.14,55.15,44500.0,35.7627,35.7951,35.7562,35.7627,44500.0
2007-09-18 14:05:00,55.14,55.15,55.1,55.13,35200.0,35.7562,35.7627,35.7303,35.7497,35200.0
2007-09-18 14:10:00,55.13,55.27,55.11,55.16,54800.0,35.7497,35.8405,35.7367,35.7692,54800.0
2007-09-18 14:15:00,55.17,55.92,55.14,55.65,157100.0,35.7756,36.262,35.7562,36.0869,157100.0
2007-09-18 14:20:00,55.63,55.91,55.42,55.54,104300.0,36.0739,36.2555,35.9378,36.0156,104300.0
2007-09-18 14:25:00,55.55,55.67,55.5,55.53,93600.0,36.0221,36.0999,35.9896,36.0091,93600.0
2007-09-18 14:30:00,55.52,55.73,55.49,55.73,82600.0,36.0026,36.1388,35.9832,36.1388,82600.0
2007-09-18 14:35:00,55.74,56.03,55.68,56.01,122800.0,36.1453,36.3333,36.1064,36.3204,122800.0
2007-09-18 14:40:00,56.01,56.13,55.92,55.98,89600.0,36.3204,36.3982,36.262,36.3009,89600.0
2007-09-18 14:45:00,55.99,56.04,55.8,55.86,62100.0,36.3074,36.3398,36.1842,36.2231,62100.0
2007-09-18 14:50:00,55.87,55.9,55.69,55.71,65900.0,36.2296,36.249,36.1128,36.1258,65900.0
2007-09-18 14:55:00,55.71,55.72,55.6,55.69,62500.0,36.1258,36.1323,36.0545,36.1128,62500.0
2007-09-18 15:00:00,55.7,55.76,55.62,55.67,76800.0,36.1193,36.1582,36.0675,36.0999,76800.0
2007-09-18 15:05:00,55.69,55.73,55.6,55.64,62300.0,36.1128,36.1388,36.0545,36.0804,62300.0
2007-09-18 15:10:00,55.64,55.93,55.61,55.9,74800.0,36.0804,36.2685,36.061,36.249,74800.0
2007-09-18 15:15:00,55.9,55.92,55.75,55.78,53800.0,36.249,36.262,36.1518,36.1712,53800.0
2007-09-18 15:20:00,55.79,55.84,55.78,55.82,63300.0,36.1777,36.2101,36.1712,36.1971,63300.0
2007-09-18 15:25:00,55.84,55.99,55.82,55.99,49800.0,36.2101,36.3074,36.1971,36.3074,49800.0
2007-09-18 15:30:00,55.97,55.99,55.89,55.92,78700.0,36.2944,36.3074,36.2425,36.262,78700.0
2007-09-18 15:35:00,55.92,56.02,55.88,55.89,86200.0,36.262,36.3268,36.2361,36.2425,86200.0
2007-09-18 15:40:00,55.89,56.0,55.89,55.91,134600.0,36.2425,36.3139,36.2425,36.2555,134600.0
2007-09-18 15:45:00,55.9,55.91,55.81,55.88,191200.0,36.249,36.2555,36.1907,36.2361,191200.0
2007-09-18 15:50:00,55.88,55.9,55.77,55.8,310200.0,36.2361,36.249,36.1647,36.1842,310200.0
2007-09-18 15:55:00,55.8,55.99,55.77,55.96,260400.0,36.1842,36.3074,36.1647,36.2879,260400.0
2007-09-19 09:30:00,56.47,56.59,56.35,56.5,82500.0,36.6186,36.6965,36.5408,36.6381,82500.0
2007-09-19 09:35:00,56.5,56.64,56.49,56.58,26800.0,36.6381,36.7289,36.6316,36.69,26800.0
2007-09-19 09:40:00,56.57,56.74,56.57,56.61,53000.0,36.6835,36.7937,36.6835,36.7094,53000.0
2007-09-19 09:45:00,56.62,56.67,56.41,56.5,82600.0,36.7159,36.7483,36.5797,36.6381,82600.0
2007-09-19 09:50:00,56.49,56.55,56.4,56.54,36000.0,36.6316,36.6705,36.5733,36.664,36000.0
2007-09-19 09:55:00,56.54,56.63,56.51,56.59,31600.0,36.664,36.7224,36.6446,36.6965,31600.0
2007-09-19 10:00:00,56.6,56.6,56.52,56.57,40300.0,36.7029,36.7029,36.6511,36.6835,40300.0
2007-09-19 10:05:00,56.57,56.58,56.5,56.56,71300.0,36.6835,36.69,36.6381,36.677,71300.0
2007-09-19 10:10:00,56.56,56.61,56.54,56.59,77500.0,36.677,36.7094,36.664,36.6965,77500.0
2007-09-19 10:15:00,56.6,56.61,56.56,56.59,50400.0,36.7029,36.7094,36.677,36.6965,50400.0
2007-09-19 10:20:00,56.59,56.59,56.42,56.45,39300.0,36.6965,36.6965,36.5862,36.6057,39300.0
2007-09-19 10:25:00,56.45,56.52,56.44,56.45,69000.0,36.6057,36.6511,36.5992,36.6057,69000.0
2007-09-19 10:30:00,56.44,56.48,56.37,56.47,47900.0,36.5992,36.6251,36.5538,36.6186,47900.0
2007-09-19 10:35:00,56.47,56.48,56.4,56.41,51900.0,36.6186,36.6251,36.5733,36.5797,51900.0
2007-09-19 10:40:00,56.43,56.44,56.37,56.4,36400.0,36.5927,36.5992,36.5538,36.5733,36400.0
2007-09-19 10:45:00,56.4,56.42,56.3,56.3,55500.0,36.5733,36.5862,36.5084,36.5084,55500.0
2007-09-19 10:50:00,56.29,56.29,56.19,56.21,63400.0,36.5019,36.5019,36.4371,36.45,63400.0
2007-09-19 10:55:00,56.23,56.23,56.11,56.18,71400.0,36.463,36.463,36.3852,36.4306,71400.0
2007-09-19 11:00:00,56.19,56.26,56.18,56.24,31800.0,36.4371,36.4825,36.4306,36.4695,31800.0
2007-09-19 11:05:00,56.26,56.39,56.24,56.37,51100.0,36.4825,36.5668,36.4695,36.5538,51100.0
2007-09-19 11:10:00,56.37,56.44,56.37,56.42,30700.0,36.5538,36.5992,36.5538,36.5862,30700.0
2007-09-19 11:15:00,56.43,56.54,56.42,56.46,55900.0,36.5927,36.664,36.5862,36.6122,55900.0
2007-09-19 11:20:00,56.45,56.47,56.32,56.41,72000.0,36.6057,36.6186,36.5214,36.5797,72000.0
2007-09-19 11:25:00,56.42,56.44,56.36,56.36,31400.0,36.5862,36.5992,36.5473,36.5473,31400.0
2007-09-19 11:30:00,56.36,56.42,56.36,56.41,36700.0,36.5473,36.5862,36.5473,36.5797,36700.0
2007-09-19 11:35:00,56.42,56.42,56.34,56.34,50600.0,36.5862,36.5862,36.5343,36.5343,50600.0
2007-09-19 11:40:00,56.35,56.4,56.34,56.4,37700.0,36.5408,36.5733,36.5343,36.5733,37700.0
2007-09-19 11:45:00,56.41,56.46,56.38,56.38,37800.0,36.5797,36.6122,36.5603,36.5603,37800.0
2007-09-19 11:50:00,56.39,56.45,56.37,56.42,33300.0,36.5668,36.6057,36.5538,36.5862,33300.0
2007-09-19 11:55:00,56.43,56.48,56.4,56.46,27200.0,36.5927,36.6251,36.5733,36.6122,27200.0
2007-09-19 12:00:00,56.46,56.54,56.46,56.52,36500.0,36.6122,36.664,36.6122,36.6511,36500.0
2007-09-19 12:05:00,56.53,56.56,56.5,56.54,18700.0,36.6576,36.677,36.6381,36.664,18700.0
2007-09-19 12:10:00,56.55,56.57,56.51,56.54,21100.0,36.6705,36.6835,36.6446,36.664,21100.0
2007-09-19 12:15:00,56.54,56.63,56.53,56.59,48400.0,36.664,36.7224,36.6576,36.6965,48400.0
2007-09-19 12:20:00,56.59,56.61,56.56,56.61,32500.0,36.6965,36.7094,36.677,36.7094,32500.0
2007-09-19 12:25:00,56.63,56.65,56.58,56.59,26400.0,36.7224,36.7354,36.69,36.6965,26400.0
2007-09-19 12:30:00,56.6,56.61,56.55,56.55,20600.0,36.7029,36.7094,36.6705,36.6705,20600.0
2007-09-19 12:35:00,56.56,56.6,56.52,56.55,24400.0,36.677,36.7029,36.6511,36.6705,24400.0
2007-09-19 12:40:00,56.56,56.62,56.55,56.61,16000.0,36.677,36.7159,36.6705,36.7094,16000.0
2007-09-19 12:45:00,56.62,56.7,56.6,56.68,31800.0,36.7159,36.7678,36.7029,36.7548,31800.0
2007-09-19 12:50:00,56.68,56.69,56.65,56.66,15500.0,36.7548,36.7613,36.7354,36.7419,15500.0
2007-09-19 12:55:00,56.67,56.73,56.66,56.72,29300.0,36.7483,36.7872,36.7419,36.7808,29300.0
2007-09-19 13:00:00,56.72,56.73,56.6,56.62,41100.0,36.7808,36.7872,36.7029,36.7159,41100.0
2007-09-19 13:05:00,56.62,56.66,56.6,56.62,22600.0,36.7159,36.7419,36.7029,36.7159,22600.0
2007-09-19 13:10:00,56.62,56.69,56.6,56.6,36100.0,36.7159,36.7613,36.7029,36.7029,36100.0
2007-09-19 13:15:00,56.6,56.7,56.59,56.63,32800.0,36.7029,36.7678,36.6965,36.7224,32800.0
2007-09-19 13:20:00,56.65,56.7,56.61,56.64,44800.0,36.7354,36.7678,36.7094,36.7289,44800.0
2007-09-19 13:25:00,56.65,56.7,56.64,56.65,23300.0,36.7354,36.7678,36.7289,36.7354,23300.0
2007-09-19 13:30:00,56.66,56.69,56.63,56.68,32600.0,36.7419,36.7613,36.7224,36.7548,32600.0
2007-09-19 13:35:00,56.7,56.74,56.68,56.71,31500.0,36.7678,36.7937,36.7548,36.7743,31500.0
2007-09-19 13:40:00,56.71,56.74,56.68,56.73,28200.0,36.7743,36.7937,36.7548,36.7872,28200.0
2007-09-19 13:45:00,56.73,56.74,56.68,56.69,30600.0,36.7872,36.7937,36.7548,36.7613,30600.0
2007-09-19 13:50:00,56.69,56.78,56.69,56.76,49200.0,36.7613,36.8197,36.7613,36.8067,49200.0
2007-09-19 13:55:00,56.77,56.77,56.7,56.7,35600.0,36.8132,36.8132,36.7678,36.7678,35600.0
2007-09-19 14:00:00,56.7,56.73,56.61,56.61,55400.0,36.7678,36.7872,36.7094,36.7094,55400.0
2007-09-19 14:05:00,56.62,56.67,56.55,56.57,46300.0,36.7159,36.7483,36.6705,36.6835,46300.0
2007-09-19 14:10:00,56.56,56.61,56.5,56.52,59300.0,36.677,36.7094,36.6381,36.6511,59300.0
2007-09-19 14:15:00,56.51,56.51,56.4,56.45,48100.0,36.6446,36.6446,36.5733,36.6057,48100.0
2007-09-19 14:20:00,56.46,56.49,56.43,56.48,36900.0,36.6122,36.6316,36.5927,36.6251,36900.0
2007-09-19 14:25:00,56.48,56.61,56.47,56.58,38500.0,36.6251,36.7094,36.6186,36.69,38500.0
2007-09-19 14:30:00,56.59,56.67,56.56,56.63,19400.0,36.6965,36.7483,36.677,36.7224,19400.0
2007-09-19 14:35:00,56.64,56.65,56.49,56.5,19200.0,36.7289,36.7354,36.6316,36.6381,19200.0
2007-09-19 14:40:00,56.5,56.55,56.49,56.55,19600.0,36.6381,36.6705,36.6316,36.6705,19600.0
2007-09-19 14:45:00,56.55,56.59,56.53,56.59,16200.0,36.6705,36.6965,36.6576,36.6965,16200.0
2007-09-19 14:50:00,56.59,56.71,56.58,56.71,31700.0,36.6965,36.7743,36.69,36.7743,31700.0
2007-09-19 14:55:00,56.72,56.78,56.7,56.7,39700.0,36.7808,36.8197,36.7678,36.7678,39700.0
2007-09-19 15:00:00,56.7,56.7,56.6,56.6,32800.0,36.7678,36.7678,36.7029,36.7029,32800.0
2007-09-19 15:05:00,56.61,56.61,56.54,56.57,27100.0,36.7094,36.7094,36.664,36.6835,27100.0
2007-09-19 15:10:00,56.57,56.61,56.54,56.61,39200.0,36.6835,36.7094,36.664,36.7094,39200.0
2007-09-19 15:15:00,56.61,56.66,56.56,56.56,51700.0,36.7094,36.7419,36.677,36.677,51700.0
2007-09-19 15:20:00,56.56,56.6,56.53,56.59,41500.0,36.677,36.7029,36.6576,36.6965,41500.0
2007-09-19 15:25:00,56.6,56.64,56.54,56.56,39200.0,36.7029,36.7289,36.664,36.677,39200.0
2007-09-19 15:30:00,56.56,56.57,56.54,56.57,26200.0,36.677,36.6835,36.664,36.6835,26200.0
2007-09-19 15:35:00,56.57,56.59,56.54,56.59,70400.0,36.6835,36.6965,36.664,36.6965,70400.0
2007-09-19 15:40:00,56.59,56.63,56.57,56.61,67900.0,36.6965,36.7224,36.6835,36.7094,67900.0
2007-09-19 15:45:00,56.61,56.61,56.31,56.35,152400.0,36.7094,36.7094,36.5149,36.5408,152400.0
2007-09-19 15:50:00,56.35,56.4,56.33,56.34,199500.0,36.5408,36.5733,36.5279,36.5343,199500.0
2007-09-19 15:55:00,56.35,56.47,56.33,56.46,207600.0,36.5408,36.6186,36.5279,36.6122,207600.0
2007-09-20 09:30:00,56.38,56.38,56.17,56.18,27700.0,36.5603,36.5603,36.4241,36.4306,27700.0
2007-09-20 09:35:00,56.16,56.23,56.1,56.13,40000.0,36.4176,36.463,36.3787,36.3982,40000.0
2007-09-20 09:40:00,56.11,56.14,56.0,56.03,52200.0,36.3852,36.4047,36.3139,36.3333,52200.0
2007-09-20 09:45:00,56.02,56.06,55.89,56.01,126800.0,36.3268,36.3528,36.2425,36.3204,126800.0
2007-09-20 09:50:00,56.01,56.22,55.88,56.16,352700.0,36.3204,36.4565,36.2361,36.4176,352700.0
2007-09-20 09:55:00,56.17,56.18,55.98,56.07,36100.0,36.4241,36.4306,36.3009,36.3593,36100.0
2007-09-20 10:00:00,56.03,56.1,55.93,56.1,55300.0,36.3333,36.3787,36.2685,36.3787,55300.0
2007-09-20 10:05:00,56.08,56.16,56.03,56.16,41400.0,36.3657,36.4176,36.3333,36.4176,41400.0
2007-09-20 10:10:00,56.15,56.23,56.08,56.09,35400.0,36.4111,36.463,36.3657,36.3722,35400.0
2007-09-20 10:15:00,56.08,56.09,55.98,56.06,42700.0,36.3657,36.3722,36.3009,36.3528,42700.0
2007-09-20 10:20:00,56.05,56.12,56.0,56.0,75300.0,36.3463,36.3917,36.3139,36.3139,75300.0
2007-09-20 10:25:00,56.02,56.1,56.0,56.01,30900.0,36.3268,36.3787,36.3139,36.3204,30900.0
2007-09-20 10:30:00,56.01,56.03,55.99,56.02,32900.0,36.3204,36.3333,36.3074,36.3268,32900.0
2007-09-20 10:35:00,56.01,56.02,55.98,56.01,32300.0,36.3204,36.3268,36.3009,36.3204,32300.0
2007-09-20 10:40:00,56.0,56.05,56.0,56.04,27400.0,36.3139,36.3463,36.3139,36.3398,27400.0
2007-09-20 10:45:00,56.04,56.1,56.02,56.09,80100.0,36.3398,36.3787,36.3268,36.3722,80100.0
2007-09-20 10:50:00,56.09,56.14,56.08,56.14,47900.0,36.3722,36.4047,36.3657,36.4047,47900.0
2007-09-20 10:55:00,56.15,56.16,56.08,56.08,22500.0,36.4111,36.4176,36.3657,36.3657,22500.0
2007-09-20 11:00:00,56.07,56.14,56.07,56.14,24700.0,36.3593,36.4047,36.3593,36.4047,24700.0
2007-09-20 11:05:00,56.14,56.19,56.08,56.17,33200.0,36.4047,36.4371,36.3657,36.4241,33200.0
2007-09-20 11:10:00,56.18,56.2,56.1,56.12,20600.0,36.4306,36.4436,36.3787,36.3917,20600.0
2007-09-20 11:15:00,56.12,56.18,56.1,56.12,22800.0,36.3917,36.4306,36.3787,36.3917,22800.0
2007-09-20 11:20:00,56.13,56.24,56.12,56.24,35800.0,36.3982,36.4695,36.3917,36.4695,35800.0
2007-09-20 11:25:00,56.24,56.4,56.23,56.39,69000.0,36.4695,36.5733,36.463,36.5668,69000.0
2007-09-20 11:30:00,56.39,56.41,56.28,56.4,104200.0,36.5668,36.5797,36.4954,36.5733,104200.0
2007-09-20 11:35:00,56.41,56.47,56.36,56.38,52100.0,36.5797,36.6186,36.5473,36.5603,52100.0
2007-09-20 11:40:00,56.39,56.43,56.35,56.37,41100.0,36.5668,36.5927,36.5408,36.5538,41100.0
2007-09-20 11:45:00,56.37,56.4,56.36,56.4,28300.0,36.5538,36.5733,36.5473,36.5733,28300.0
2007-09-20 11:50:00,56.4,56.5,56.4,56.42,43300.0,36.5733,36.6381,36.5733,36.5862,43300.0
2007-09-20 11:55:00,56.41,56.43,56.4,56.41,22900.0,36.5797,36.5927,36.5733,36.5797,22900.0
2007-09-20 12:00:00,56.41,56.6,56.41,56.57,76500.0,36.5797,36.7029,36.5797,36.6835,76500.0
2007-09-20 12:05:00,56.58,56.6,56.54,56.6,30400.0,36.69,36.7029,36.664,36.7029,30400.0
2007-09-20 12:10:00,56.6,56.64,56.59,56.62,22400.0,36.7029,36.7289,36.6965,36.7159,22400.0
2007-09-20 12:15:00,56.65,56.77,56.65,56.72,45700.0,36.7354,36.8132,36.7354,36.7808,45700.0
2007-09-20 12:20:00,56.73,56.79,56.68,56.7,56700.0,36.7872,36.8262,36.7548,36.7678,56700.0
2007-09-20 12:25:00,56.69,56.71,56.57,56.62,47400.0,36.7613,36.7743,36.6835,36.7159,47400.0
2007-09-20 12:30:00,56.61,56.65,56.6,56.6,43400.0,36.7094,36.7354,36.7029,36.7029,43400.0
2007-09-20 12:35:00,56.61,56.66,56.59,56.65,68000.0,36.7094,36.7419,36.6965,36.7354,68000.0
2007-09-20 12:40:00,56.65,56.66,56.61,56.64,44800.0,36.7354,36.7419,36.7094,36.7289,44800.0
2007-09-20 12:45:00,56.65,56.68,56.6,56.67,49400.0,36.7354,36.7548,36.7029,36.7483,49400.0
2007-09-20 12:50:00,56.66,56.68,56.62,56.65,41200.0,36.7419,36.7548,36.7159,36.7354,41200.0
2007-09-20 12:55:00,56.67,56.67,56.57,56.59,27900.0,36.7483,36.7483,36.6835,36.6965,27900.0
2007-09-20 13:00:00,56.59,56.66,56.58,56.62,85000.0,36.6965,36.7419,36.69,36.7159,85000.0
2007-09-20 13:05:00,56.62,56.63,56.41,56.44,36200.0,36.7159,36.7224,36.5797,36.5992,36200.0
2007-09-20 13:10:00,56.43,56.49,56.4,56.47,19400.0,36.5927,36.6316,36.5733,36.6186,19400.0
2007-09-20 13:15:00,56.49,56.51,56.41,56.46,49100.0,36.6316,36.6446,36.5797,36.6122,49100.0
2007-09-20 13:20:00,56.46,56.46,56.36,56.38,69700.0,36.6122,36.6122,36.5473,36.5603,69700.0
2007-09-20 13:25:00,56.38,56.41,56.34,56.41,27700.0,36.5603,36.5797,36.5343,36.5797,27700.0
2007-09-20 13:30:00,56.42,56.43,56.4,56.41,22500.0,36.5862,36.5927,36.5733,36.5797,22500.0
2007-09-20 13:35:00,56.4,56.42,56.35,56.4,65100.0,36.5733,36.5862,36.5408,36.5733,65100.0
2007-09-20 13:40:00,56.4,56.46,56.38,56.44,43900.0,36.5733,36.6122,36.5603,36.5992,43900.0
2007-09-20 13:45:00,56.44,56.49,56.4,56.41,80500.0,36.5992,36.6316,36.5733,36.5797,80500.0
2007-09-20 13:50:00,56.42,56.48,56.4,56.42,108200.0,36.5862,36.6251,36.5733,36.5862,108200.0
2007-09-20 13:55:00,56.41,56.45,56.4,56.4,49800.0,36.5797,36.6057,36.5733,36.5733,49800.0
2007-09-20 14:00:00,56.44,56.45,56.4,56.4,21300.0,36.5992,36.6057,36.5733,36.5733,21300.0
2007-09-20 14:05:00,56.41,56.42,56.4,56.4,35900.0,36.5797,36.5862,36.5733,36.5733,35900.0
2007-09-20 14:10:00,56.41,56.44,56.4,56.4,72700.0,36.5797,36.5992,36.5733,36.5733,72700.0
2007-09-20 14:15:00,56.4,56.45,56.4,56.43,40000.0,36.5733,36.6057,36.5733,36.5927,40000.0
2007-09-20 14:20:00,56.43,56.43,56.38,56.42,75300.0,36.5927,36.5927,36.5603,36.5862,75300.0
2007-09-20 14:25:00,56.42,56.43,56.25,56.27,233800.0,36.5862,36.5927,36.476,36.489,233800.0
2007-09-20 14:30:00,56.27,56.31,56.22,56.28,100600.0,36.489,36.5149,36.4565,36.4954,100600.0
2007-09-20 14:35:00,56.28,56.34,56.23,56.25,74100.0,36.4954,36.5343,36.463,36.476,74100.0
2007-09-20 14:40:00,56.25,56.33,56.24,56.3,101600.0,36.476,36.5279,36.4695,36.5084,101600.0
2007-09-20 14:45:00,56.3,56.31,56.11,56.12,96400.0,36.5084,36.5149,36.3852,36.3917,96400.0
2007-09-20 14:50:00,56.11,56.15,56.06,56.12,203600.0,36.3852,36.4111,36.3528,36.3917,203600.0
2007-09-20 14:55:00,56.13,56.14,56.11,56.12,62100.0,36.3982,36.4047,36.3852,36.3917,62100.0
2007-09-20 15:00:00,56.12,56.13,55.89,55.9,108900.0,36.3917,36.3982,36.2425,36.249,108900.0
2007-09-20 15:05:00,55.91,55.92,55.88,55.9,42300.0,36.2555,36.262,36.2361,36.249,42300.0
2007-09-20 15:10:00,55.91,56.0,55.9,55.93,148400.0,36.2555,36.3139,36.249,36.2685,148400.0
2007-09-20 15:15:00,55.95,56.02,55.92,55.98,104600.0,36.2814,36.3268,36.262,36.3009,104600.0
2007-09-20 15:20:00,55.99,56.01,55.9,55.96,125700.0,36.3074,36.3204,36.249,36.2879,125700.0
2007-09-20 15:25:00,55.96,56.29,55.87,55.91,103900.0,36.2879,36.5019,36.2296,36.2555,103900.0
2007-09-20 15:30:00,55.91,55.94,55.85,55.93,130300.0,36.2555,36.275,36.2166,36.2685,130300.0
2007-09-20 15:35:00,55.94,55.96,55.85,55.93,95000.0,36.275,36.2879,36.2166,36.2685,95000.0
2007-09-20 15:40:00,55.94,56.1,55.91,56.03,177700.0,36.275,36.3787,36.2555,36.3333,177700.0
2007-09-20 15:45:00,56.03,56.04,55.97,56.03,93700.0,36.3333,36.3398,36.2944,36.3333,93700.0
2007-09-20 15:50:00,56.02,56.04,55.98,55.99,101200.0,36.3268,36.3398,36.3009,36.3074,101200.0
2007-09-20 15:55:00,55.99,56.0,55.88,55.88,292600.0,36.3074,36.3139,36.2361,36.2361,292600.0
2007-09-21 09:30:00,55.97,56.31,55.57,56.26,1243300.0,36.2944,36.5149,36.035,36.4825,1243300.0
2007-09-21 09:35:00,56.26,56.44,55.99,55.99,105500.0,36.4825,36.5992,36.3074,36.3074,105500.0
2007-09-21 09:40:00,56.0,56.04,55.62,55.8,70900.0,36.3139,36.3398,36.0675,36.1842,70900.0
2007-09-21 09:45:00,55.8,55.81,55.54,55.62,70200.0,36.1842,36.1907,36.0156,36.0675,70200.0
2007-09-21 09:50:00,55.63,55.73,55.61,55.73,52400.0,36.0739,36.1388,36.061,36.1388,52400.0
2007-09-21 09:55:00,55.74,55.87,55.73,55.83,53300.0,36.1453,36.2296,36.1388,36.2036,53300.0
2007-09-21 10:00:00,55.81,55.96,55.81,55.96,55100.0,36.1907,36.2879,36.1907,36.2879,55100.0
2007-09-21 10:05:00,55.96,55.99,55.79,55.82,76900.0,36.2879,36.3074,36.1777,36.1971,76900.0
2007-09-21 10:10:00,55.82,55.92,55.8,55.84,63500.0,36.1971,36.262,36.1842,36.2101,63500.0
2007-09-21 10:15:00,55.88,55.9,55.84,55.85,34100.0,36.2361,36.249,36.2101,36.2166,34100.0
2007-09-21 10:20:00,55.85,55.88,55.83,55.85,21500.0,36.2166,36.2361,36.2036,36.2166,21500.0
2007-09-21 10:25:00,55.86,55.94,55.8,55.85,32000.0,36.2231,36.275,36.1842,36.2166,32000.0
2007-09-21 10:30:00,55.83,55.9,55.79,55.9,51500.0,36.2036,36.249,36.1777,36.249,51500.0
2007-09-21 10:35:00,55.89,55.95,55.83,55.94,24700.0,36.2425,36.2814,36.2036,36.275,24700.0
2007-09-21 10:40:00,55.95,55.98,55.94,55.95,23800.0,36.2814,36.3009,36.275,36.2814,23800.0
2007-09-21 10:45:00,55.96,55.99,55.94,55.96,26600.0,36.2879,36.3074,36.275,36.2879,26600.0
2007-09-21 10:50:00,55.97,55.97,55.91,55.95,37400.0,36.2944,36.2944,36.2555,36.2814,37400.0
2007-09-21 10:55:00,55.96,55.97,55.91,55.96,40400.0,36.2879,36.2944,36.2555,36.2879,40400.0
2007-09-21 11:00:00,55.96,55.98,55.91,55.91,43400.0,36.2879,36.3009,36.2555,36.2555,43400.0
2007-09-21 11:05:00,55.92,55.98,55.92,55.95,39600.0,36.262,36.3009,36.262,36.2814,39600.0
2007-09-21 11:10:00,55.94,55.95,55.93,55.94,20200.0,36.275,36.2814,36.2685,36.275,20200.0
2007-09-21 11:15:00,55.94,55.94,55.87,55.88,30100.0,36.275,36.275,36.2296,36.2361,30100.0
2007-09-21 11:20:00,55.88,55.93,55.87,55.9,25800.0,36.2361,36.2685,36.2296,36.249,25800.0
2007-09-21 11:25:00,55.91,55.94,55.9,55.94,19400.0,36.2555,36.275,36.249,36.275,19400.0
2007-09-21 11:30:00,55.94,55.94,55.89,55.92,14200.0,36.275,36.275,36.2425,36.262,14200.0
2007-09-21 11:35:00,55.92,55.96,55.91,55.94,25000.0,36.262,36.2879,36.2555,36.275,25000.0
2007-09-21 11:40:00,55.93,55.95,55.92,55.94,11600.0,36.2685,36.2814,36.262,36.275,11600.0
2007-09-21 11:45:00,55.94,55.97,55.93,55.96,19400.0,36.275,36.2944,36.2685,36.2879,19400.0
2007-09-21 11:50:00,55.96,55.98,55.94,55.95,13800.0,36.2879,36.3009,36.275,36.2814,13800.0
2007-09-21 11:55:00,55.96,56.0,55.95,55.96,27700.0,36.2879,36.3139,36.2814,36.2879,27700.0
2007-09-21 12:00:00,55.96,55.98,55.95,55.95,19000.0,36.2879,36.3009,36.2814,36.2814,19000.0
2007-09-21 12:05:00,55.96,55.98,55.95,55.97,11600.0,36.2879,36.3009,36.2814,36.2944,11600.0
2007-09-21 12:10:00,55.98,55.99,55.95,55.96,22500.0,36.3009,36.3074,36.2814,36.2879,22500.0
2007-09-21 12:15:00,55.97,56.0,55.96,55.98,9500.0,36.2944,36.3139,36.2879,36.3009,9500.0
2007-09-21 12:20:00,55.98,56.01,55.94,55.95,24800.0,36.3009,36.3204,36.275,36.2814,24800.0
2007-09-21 12:25:00,55.95,55.95,55.93,55.95,24600.0,36.2814,36.2814,36.2685,36.2814,24600.0
2007-09-21 12:30:00,55.94,55.99,55.94,55.95,51400.0,36.275,36.3074,36.275,36.2814,51400.0
2007-09-21 12:35:00,55.95,55.97,55.9,55.95,56700.0,36.2814,36.2944,36.249,36.2814,56700.0
2007-09-21 12:40:00,55.95,55.98,55.94,55.95,41100.0,36.2814,36.3009,36.275,36.2814,41100.0
2007-09-21 12:45:00,55.95,55.99,55.95,55.97,32200.0,36.2814,36.3074,36.2814,36.2944,32200.0
2007-09-21 12:50:00,55.98,55.98,55.94,55.95,29100.0,36.3009,36.3009,36.275,36.2814,29100.0
2007-09-21 12:55:00,55.96,55.97,55.93,55.96,25100.0,36.2879,36.2944,36.2685,36.2879,25100.0
2007-09-21 13:00:00,55.97,55.97,55.93,55.95,35100.0,36.2944,36.2944,36.2685,36.2814,35100.0
2007-09-21 13:05:00,55.96,56.0,55.95,55.99,47500.0,36.2879,36.3139,36.2814,36.3074,47500.0
2007-09-21 13:10:00,56.0,56.0,55.97,55.97,22100.0,36.3139,36.3139,36.2944,36.2944,22100.0
2007-09-21 13:15:00,55.97,55.98,55.96,55.98,15400.0,36.2944,36.3009,36.2879,36.3009,15400.0
2007-09-21 13:20:00,55.98,55.99,55.97,55.98,18000.0,36.3009,36.3074,36.2944,36.3009,18000.0
2007-09-21 13:25:00,55.98,55.99,55.97,55.99,27900.0,36.3009,36.3074,36.2944,36.3074,27900.0
2007-09-21 13:30:00,55.99,56.01,55.99,56.0,21300.0,36.3074,36.3204,36.3074,36.3139,21300.0
2007-09-21 13:35:00,56.0,56.0,55.97,55.99,25000.0,36.3139,36.3139,36.2944,36.3074,25000.0
2007-09-21 13:40:00,55.98,55.99,55.94,55.94,39900.0,36.3009,36.3074,36.275,36.275,39900.0
2007-09-21 13:45:00,55.95,55.99,55.92,55.97,36800.0,36.2814,36.3074,36.262,36.2944,36800.0
2007-09-21 13:50:00,55.97,55.98,55.93,55.95,44800.0,36.2944,36.3009,36.2685,36.2814,44800.0
2007-09-21 13:55:00,55.95,55.98,55.88,55.94,41000.0,36.2814,36.3009,36.2361,36.275,41000.0
2007-09-21 14:00:00,55.93,55.97,55.92,55.94,37400.0,36.2685,36.2944,36.262,36.275,37400.0
2007-09-21 14:05:00,55.93,55.97,55.93,55.97,28900.0,36.2685,36.2944,36.2685,36.2944,28900.0
2007-09-21 14:10:00,55.96,55.97,55.92,55.95,34200.0,36.2879,36.2944,36.262,36.2814,34200.0
2007-09-21 14:15:00,55.96,55.97,55.93,55.93,50600.0,36.2879,36.2944,36.2685,36.2685,50600.0
2007-09-21 14:20:00,55.93,55.95,55.92,55.93,28000.0,36.2685,36.2814,36.262,36.2685,28000.0
2007-09-21 14:25:00,55.93,55.99,55.93,55.98,51700.0,36.2685,36.3074,36.2685,36.3009,51700.0
2007-09-21 14:30:00,55.98,56.07,55.98,56.05,52000.0,36.3009,36.3593,36.3009,36.3463,52000.0
2007-09-21 14:35:00,56.04,56.04,55.93,55.94,66300.0,36.3398,36.3398,36.2685,36.275,66300.0
2007-09-21 14:40:00,55.95,55.98,55.91,55.96,50300.0,36.2814,36.3009,36.2555,36.2879,50300.0
2007-09-21 14:45:00,55.97,56.02,55.97,56.0,46600.0,36.2944,36.3268,36.2944,36.3139,46600.0
2007-09-21 14:50:00,56.0,56.01,55.97,55.98,51500.0,36.3139,36.3204,36.2944,36.3009,51500.0
2007-09-21 14:55:00,55.98,55.99,55.94,55.94,37600.0,36.3009,36.3074,36.275,36.275,37600.0
2007-09-21 15:00:00,55.94,56.0,55.9,56.0,73100.0,36.275,36.3139,36.249,36.3139,73100.0
2007-09-21 15:05:00,56.0,56.01,55.94,55.94,66300.0,36.3139,36.3204,36.275,36.275,66300.0
2007-09-21 15:10:00,55.95,56.01,55.94,56.0,43400.0,36.2814,36.3204,36.275,36.3139,43400.0
2007-09-21 15:15:00,56.0,56.01,55.96,55.97,103800.0,36.3139,36.3204,36.2879,36.2944,103800.0
2007-09-21 15:20:00,55.97,55.99,55.93,55.98,28000.0,36.2944,36.3074,36.2685,36.3009,28000.0
2007-09-21 15:25:00,55.98,56.0,55.95,55.99,43400.0,36.3009,36.3139,36.2814,36.3074,43400.0
2007-09-21 15:30:00,55.99,56.0,55.97,55.99,54900.0,36.3074,36.3139,36.2944,36.3074,54900.0
2007-09-21 15:35:00,55.98,55.99,55.96,55.99,56800.0,36.3009,36.3074,36.2879,36.3074,56800.0
2007-09-21 15:40:00,55.99,56.0,55.9,55.96,175600.0,36.3074,36.3139,36.249,36.2879,175600.0
2007-09-21 15:45:00,55.96,55.98,55.91,55.94,174500.0,36.2879,36.3009,36.2555,36.275,174500.0
2007-09-21 15:50:00,55.94,55.95,55.92,55.94,253500.0,36.275,36.2814,36.262,36.275,253500.0
2007-09-21 15:55:00,55.93,55.95,55.84,55.92,266900.0,36.2685,36.2814,36.2101,36.262,266900.0
2007-09-24 09:30:00,55.88,56.02,55.75,55.98,145500.0,36.2361,36.3268,36.1518,36.3009,145500.0
2007-09-24 09:35:00,55.98,55.99,55.8,55.88,33700.0,36.3009,36.3074,36.1842,36.2361,33700.0
2007-09-24 09:40:00,55.89,55.9,55.75,55.8,32600.0,36.2425,36.249,36.1518,36.1842,32600.0
2007-09-24 09:45:00,55.79,55.86,55.75,55.85,56600.0,36.1777,36.2231,36.1518,36.2166,56600.0
2007-09-24 09:50:00,55.86,55.86,55.69,55.74,39800.0,36.2231,36.2231,36.1128,36.1453,39800.0
2007-09-24 09:55:00,55.74,55.89,55.71,55.77,48900.0,36.1453,36.2425,36.1258,36.1647,48900.0
2007-09-24 10:00:00,55.77,55.77,55.63,55.7,35600.0,36.1647,36.1647,36.0739,36.1193,35600.0
2007-09-24 10:05:00,55.69,55.76,55.65,55.68,16700.0,36.1128,36.1582,36.0869,36.1064,16700.0
2007-09-24 10:10:00,55.68,55.73,55.65,55.65,21100.0,36.1064,36.1388,36.0869,36.0869,21100.0
2007-09-24 10:15:00,55.65,55.93,55.63,55.72,58600.0,36.0869,36.2685,36.0739,36.1323,58600.0
2007-09-24 10:20:00,55.72,55.83,55.71,55.83,19600.0,36.1323,36.2036,36.1258,36.2036,19600.0
2007-09-24 10:25:00,55.84,55.94,55.83,55.9,34500.0,36.2101,36.275,36.2036,36.249,34500.0
2007-09-24 10:30:00,55.9,55.9,55.84,55.9,31300.0,36.249,36.249,36.2101,36.249,31300.0
2007-09-24 10:35:00,55.89,55.91,55.77,55.82,50700.0,36.2425,36.2555,36.1647,36.1971,50700.0
2007-09-24 10:40:00,55.82,55.84,55.77,55.8,25500.0,36.1971,36.2101,36.1647,36.1842,25500.0
2007-09-24 10:45:00,55.79,55.81,55.7,55.71,19500.0,36.1777,36.1907,36.1193,36.1258,19500.0
2007-09-24 10:50:00,55.71,55.72,55.64,55.66,24600.0,36.1258,36.1323,36.0804,36.0934,24600.0
2007-09-24 10:55:00,55.64,55.71,55.64,55.71,19700.0,36.0804,36.1258,36.0804,36.1258,19700.0
2007-09-24 11:00:00,55.71,55.72,55.63,55.64,38200.0,36.1258,36.1323,36.0739,36.0804,38200.0
2007-09-24 11:05:00,55.63,55.65,55.61,55.63,35100.0,36.0739,36.0869,36.061,36.0739,35100.0
2007-09-24 11:10:00,55.64,55.73,55.62,55.71,32500.0,36.0804,36.1388,36.0675,36.1258,32500.0
2007-09-24 11:15:00,55.71,55.71,55.66,55.71,25200.0,36.1258,36.1258,36.0934,36.1258,25200.0
2007-09-24 11:20:00,55.69,55.79,55.69,55.72,60700.0,36.1128,36.1777,36.1128,36.1323,60700.0
2007-09-24 11:25:00,55.72,55.72,55.63,55.65,25000.0,36.1323,36.1323,36.0739,36.0869,25000.0
2007-09-24 11:30:00,55.65,55.65,55.6,55.61,25600.0,36.0869,36.0869,36.0545,36.061,25600.0
2007-09-24 11:35:00,55.61,55.62,55.55,55.56,22000.0,36.061,36.0675,36.0221,36.0285,22000.0
2007-09-24 11:40:00,55.56,55.57,55.53,55.55,16800.0,36.0285,36.035,36.0091,36.0221,16800.0
2007-09-24 11:45:00,55.54,55.54,55.51,55.51,14200.0,36.0156,36.0156,35.9961,35.9961,14200.0
2007-09-24 11:50:00,55.51,55.55,55.5,55.52,25600.0,35.9961,36.0221,35.9896,36.0026,25600.0
2007-09-24 11:55:00,55.52,55.54,55.5,55.5,19600.0,36.0026,36.0156,35.9896,35.9896,19600.0
2007-09-24 12:00:00,55.5,55.52,55.5,55.51,15800.0,35.9896,36.0026,35.9896,35.9961,15800.0
2007-09-24 12:05:00,55.52,55.63,55.51,55.56,33300.0,36.0026,36.0739,35.9961,36.0285,33300.0
2007-09-24 12:10:00,55.55,55.55,55.51,55.51,24400.0,36.0221,36.0221,35.9961,35.9961,24400.0
2007-09-24 12:15:00,55.52,55.52,55.41,55.42,39600.0,36.0026,36.0026,35.9313,35.9378,39600.0
2007-09-24 12:20:00,55.42,55.42,55.28,55.34,45800.0,35.9378,35.9378,35.847,35.8859,45800.0
2007-09-24 12:25:00,55.34,55.44,55.31,55.43,32400.0,35.8859,35.9507,35.8664,35.9442,32400.0
2007-09-24 12:30:00,55.43,55.46,55.42,55.44,30800.0,35.9442,35.9637,35.9378,35.9507,30800.0
2007-09-24 12:35:00,55.43,55.52,55.4,55.46,30500.0,35.9442,36.0026,35.9248,35.9637,30500.0
2007-09-24 12:40:00,55.46,55.49,55.44,55.49,17600.0,35.9637,35.9832,35.9507,35.9832,17600.0
2007-09-24 12:45:00,55.48,55.59,55.48,55.52,49600.0,35.9767,36.048,35.9767,36.0026,49600.0
2007-09-24 12:50:00,55.53,55.53,55.45,55.47,111700.0,36.0091,36.0091,35.9572,35.9702,111700.0
2007-09-24 12:55:00,55.47,55.57,55.47,55.57,15000.0,35.9702,36.035,35.9702,36.035,15000.0
2007-09-24 13:00:00,55.57,55.6,55.53,55.55,29200.0,36.035,36.0545,36.0091,36.0221,29200.0
2007-09-24 13:05:00,55.56,55.63,55.53,55.6,57800.0,36.0285,36.0739,36.0091,36.0545,57800.0
2007-09-24 13:10:00,55.61,55.64,55.54,55.54,23900.0,36.061,36.0804,36.0156,36.0156,23900.0
2007-09-24 13:15:00,55.54,55.55,55.46,55.46,33700.0,36.0156,36.0221,35.9637,35.9637,33700.0
2007-09-24 13:20:00,55.48,55.48,55.36,55.37,22500.0,35.9767,35.9767,35.8989,35.9053,22500.0
2007-09-24 13:25:00,55.37,55.4,55.36,55.38,25600.0,35.9053,35.9248,35.8989,35.9118,25600.0
2007-09-24 13:30:00,55.38,55.39,55.29,55.38,28500.0,35.9118,35.9183,35.8535,35.9118,28500.0
2007-09-24 13:35:00,55.38,55.4,55.34,55.4,21900.0,35.9118,35.9248,35.8859,35.9248,21900.0
2007-09-24 13:40:00,55.4,55.45,55.4,55.42,12900.0,35.9248,35.9572,35.9248,35.9378,12900.0
2007-09-24 13:45:00,55.41,55.41,55.34,55.37,21400.0,35.9313,35.9313,35.8859,35.9053,21400.0
2007-09-24 13:50:00,55.37,55.45,55.37,55.44,23600.0,35.9053,35.9572,35.9053,35.9507,23600.0
2007-09-24 13:55:00,55.43,55.47,55.41,55.41,14800.0,35.9442,35.9702,35.9313,35.9313,14800.0
2007-09-24 14:00:00,55.42,55.49,55.41,55.45,29600.0,35.9378,35.9832,35.9313,35.9572,29600.0
2007-09-24 14:05:00,55.45,55.49,55.4,55.48,27800.0,35.9572,35.9832,35.9248,35.9767,27800.0
2007-09-24 14:10:00,55.48,55.49,55.41,55.41,27500.0,35.9767,35.9832,35.9313,35.9313,27500.0
2007-09-24 14:15:00,55.42,55.47,55.41,55.42,36500.0,35.9378,35.9702,35.9313,35.9378,36500.0
2007-09-24 14:20:00,55.44,55.46,55.37,55.39,25600.0,35.9507,35.9637,35.9053,35.9183,25600.0
2007-09-24 14:25:00,55.39,55.4,55.33,55.34,26400.0,35.9183,35.9248,35.8794,35.8859,26400.0
2007-09-24 14:30:00,55.34,55.37,55.3,55.31,37500.0,35.8859,35.9053,35.8599,35.8664,37500.0
2007-09-24 14:35:00,55.32,55.4,55.31,55.38,34300.0,35.8729,35.9248,35.8664,35.9118,34300.0
2007-09-24 14:40:00,55.38,55.38,55.28,55.3,29500.0,35.9118,35.9118,35.847,35.8599,29500.0
2007-09-24 14:45:00,55.29,55.31,55.28,55.3,22200.0,35.8535,35.8664,35.847,35.8599,22200.0
2007-09-24 14:50:00,55.3,55.33,55.3,55.3,20900.0,35.8599,35.8794,35.8599,35.8599,20900.0
2007-09-24 14:55:00,55.31,55.32,55.26,55.29,19500.0,35.8664,35.8729,35.834,35.8535,19500.0
2007-09-24 15:00:00,55.29,55.31,55.2,55.29,41400.0,35.8535,35.8664,35.7951,35.8535,41400.0
2007-09-24 15:05:00,55.29,55.33,55.27,55.3,45300.0,35.8535,35.8794,35.8405,35.8599,45300.0
2007-09-24 15:10:00,55.29,55.3,55.18,55.2,39100.0,35.8535,35.8599,35.7821,35.7951,39100.0
2007-09-24 15:15:00,55.22,55.32,55.18,55.3,28100.0,35.8081,35.8729,35.7821,35.8599,28100.0
2007-09-24 15:20:00,55.3,55.4,55.3,55.37,53200.0,35.8599,35.9248,35.8599,35.9053,53200.0
2007-09-24 15:25:00,55.38,55.42,55.35,55.42,36400.0,35.9118,35.9378,35.8924,35.9378,36400.0
2007-09-24 15:30:00,55.42,55.44,55.3,55.3,61200.0,35.9378,35.9507,35.8599,35.8599,61200.0
2007-09-24 15:35:00,55.31,55.32,55.26,55.31,53000.0,35.8664,35.8729,35.834,35.8664,53000.0
2007-09-24 15:40:00,55.31,55.38,55.3,55.38,65700.0,35.8664,35.9118,35.8599,35.9118,65700.0
2007-09-24 15:45:00,55.37,55.44,55.37,55.41,81500.0,35.9053,35.9507,35.9053,35.9313,81500.0
2007-09-24 15:50:00,55.41,55.42,55.37,55.39,74900.0,35.9313,35.9378,35.9053,35.9183,74900.0
2007-09-24 15:55:00,55.4,55.4,55.37,55.4,141800.0,35.9248,35.9248,35.9053,35.9248,141800.0
2007-09-25 09:30:00,55.2,55.35,55.1,55.13,74500.0,35.7951,35.8924,35.7303,35.7497,74500.0
2007-09-25 09:35:00,55.15,55.27,55.03,55.03,80900.0,35.7627,35.8405,35.6849,35.6849,80900.0
2007-09-25 09:40:00,55.05,55.18,55.01,55.16,31400.0,35.6978,35.7821,35.6719,35.7692,31400.0
2007-09-25 09:45:00,55.17,55.3,55.16,55.25,53500.0,35.7756,35.8599,35.7692,35.8275,53500.0
2007-09-25 09:50:00,55.26,55.29,55.16,55.23,24700.0,35.834,35.8535,35.7692,35.8146,24700.0
2007-09-25 09:55:00,55.22,55.27,55.18,55.2,28900.0,35.8081,35.8405,35.7821,35.7951,28900.0
2007-09-25 10:00:00,55.19,55.35,55.1,55.33,44900.0,35.7886,35.8924,35.7303,35.8794,44900.0
2007-09-25 10:05:00,55.33,55.38,55.27,55.38,26100.0,35.8794,35.9118,35.8405,35.9118,26100.0
2007-09-25 10:10:00,55.36,55.55,55.36,55.49,34400.0,35.8989,36.0221,35.8989,35.9832,34400.0
2007-09-25 10:15:00,55.5,55.53,55.4,55.52,21300.0,35.9896,36.0091,35.9248,36.0026,21300.0
2007-09-25 10:20:00,55.53,55.57,55.48,55.49,31200.0,36.0091,36.035,35.9767,35.9832,31200.0
2007-09-25 10:25:00,55.49,55.56,55.34,55.37,34000.0,35.9832,36.0285,35.8859,35.9053,34000.0
2007-09-25 10:30:00,55.37,55.38,55.32,55.34,36100.0,35.9053,35.9118,35.8729,35.8859,36100.0
2007-09-25 10:35:00,55.34,55.41,55.33,55.38,34100.0,35.8859,35.9313,35.8794,35.9118,34100.0
2007-09-25 10:40:00,55.37,55.4,55.36,55.38,36100.0,35.9053,35.9248,35.8989,35.9118,36100.0
2007-09-25 10:45:00,55.38,55.4,55.3,55.3,14300.0,35.9118,35.9248,35.8599,35.8599,14300.0
2007-09-25 10:50:00,55.31,55.31,55.26,55.27,22300.0,35.8664,35.8664,35.834,35.8405,22300.0
2007-09-25 10:55:00,55.26,55.3,55.21,55.23,16700.0,35.834,35.8599,35.8016,35.8146,16700.0
2007-09-25 11:00:00,55.23,55.28,55.21,55.28,26300.0,35.8146,35.847,35.8016,35.847,26300.0
2007-09-25 11:05:00,55.28,55.32,55.27,55.3,40100.0,35.847,35.8729,35.8405,35.8599,40100.0
2007-09-25 11:10:00,55.31,55.33,55.28,55.32,24900.0,35.8664,35.8794,35.847,35.8729,24900.0
2007-09-25 11:15:00,55.31,55.31,55.24,55.26,21600.0,35.8664,35.8664,35.821,35.834,21600.0
2007-09-25 11:20:00,55.27,55.29,55.22,55.27,30600.0,35.8405,35.8535,35.8081,35.8405,30600.0
2007-09-25 11:25:00,55.27,55.28,55.21,55.21,15400.0,35.8405,35.847,35.8016,35.8016,15400.0
2007-09-25 11:30:00,55.22,55.24,55.2,55.2,26700.0,35.8081,35.821,35.7951,35.7951,26700.0
2007-09-25 11:35:00,55.21,55.23,55.17,55.19,40000.0,35.8016,35.8146,35.7756,35.7886,40000.0
2007-09-25 11:40:00,55.19,55.2,55.17,55.19,32700.0,35.7886,35.7951,35.7756,35.7886,32700.0
2007-09-25 11:45:00,55.19,55.24,55.19,55.23,9300.0,35.7886,35.821,35.7886,35.8146,9300.0
2007-09-25 11:50:00,55.23,55.26,55.22,55.23,9000.0,35.8146,35.834,35.8081,35.8146,9000.0
2007-09-25 11:55:00,55.23,55.29,55.19,55.28,12100.0,35.8146,35.8535,35.7886,35.847,12100.0
2007-09-25 12:00:00,55.28,55.28,55.2,55.22,10400.0,35.847,35.847,35.7951,35.8081,10400.0
2007-09-25 12:05:00,55.22,55.27,55.21,55.25,19900.0,35.8081,35.8405,35.8016,35.8275,19900.0
2007-09-25 12:10:00,55.25,55.28,55.21,55.25,13600.0,35.8275,35.847,35.8016,35.8275,13600.0
2007-09-25 12:15:00,55.25,55.25,55.2,55.25,132200.0,35.8275,35.8275,35.7951,35.8275,132200.0
2007-09-25 12:20:00,55.25,55.27,55.21,55.27,19500.0,35.8275,35.8405,35.8016,35.8405,19500.0
2007-09-25 12:25:00,55.28,55.31,55.27,55.3,13500.0,35.847,35.8664,35.8405,35.8599,13500.0
2007-09-25 12:30:00,55.28,55.29,55.25,55.28,9400.0,35.847,35.8535,35.8275,35.847,9400.0
2007-09-25 12:35:00,55.28,55.3,55.22,55.22,15800.0,35.847,35.8599,35.8081,35.8081,15800.0
2007-09-25 12:40:00,55.23,55.26,55.22,55.25,10100.0,35.8146,35.834,35.8081,35.8275,10100.0
2007-09-25 12:45:00,55.26,55.37,55.26,55.35,20000.0,35.834,35.9053,35.834,35.8924,20000.0
2007-09-25 12:50:00,55.35,55.39,55.34,55.34,9400.0,35.8924,35.9183,35.8859,35.8859,9400.0
2007-09-25 12:55:00,55.33,55.36,55.29,55.33,17700.0,35.8794,35.8989,35.8535,35.8794,17700.0
2007-09-25 13:00:00,55.33,55.35,55.28,55.29,44400.0,35.8794,35.8924,35.847,35.8535,44400.0
2007-09-25 13:05:00,55.29,55.35,55.28,55.32,38600.0,35.8535,35.8924,35.847,35.8729,38600.0
2007-09-25 13:10:00,55.32,55.35,55.31,55.31,12100.0,35.8729,35.8924,35.8664,35.8664,12100.0
2007-09-25 13:15:00,55.32,55.35,55.31,55.31,26400.0,35.8729,35.8924,35.8664,35.8664,26400.0
2007-09-25 13:20:00,55.32,55.33,55.29,55.33,24100.0,35.8729,35.8794,35.8535,35.8794,24100.0
2007-09-25 13:25:00,55.33,55.35,55.31,55.35,28700.0,35.8794,35.8924,35.8664,35.8924,28700.0
2007-09-25 13:30:00,55.35,55.37,55.3,55.33,18300.0,35.8924,35.9053,35.8599,35.8794,18300.0
2007-09-25 13:35:00,55.32,55.36,55.3,55.34,25800.0,35.8729,35.8989,35.8599,35.8859,25800.0
2007-09-25 13:40:00,55.33,55.34,55.29,55.3,20800.0,35.8794,35.8859,35.8535,35.8599,20800.0
2007-09-25 13:45:00,55.31,55.34,55.27,55.33,32500.0,35.8664,35.8859,35.8405,35.8794,32500.0
2007-09-25 13:50:00,55.33,55.35,55.31,55.35,8500.0,35.8794,35.8924,35.8664,35.8924,8500.0
2007-09-25 13:55:00,55.34,55.35,55.32,55.35,37900.0,35.8859,35.8924,35.8729,35.8924,37900.0
2007-09-25 14:00:00,55.33,55.37,55.3,55.37,57200.0,35.8794,35.9053,35.8599,35.9053,57200.0
2007-09-25 14:05:00,55.37,55.42,55.33,55.38,56500.0,35.9053,35.9378,35.8794,35.9118,56500.0
2007-09-25 14:10:00,55.38,55.39,55.3,55.35,55200.0,35.9118,35.9183,35.8599,35.8924,55200.0
2007-09-25 14:15:00,55.35,55.39,55.33,55.37,35500.0,35.8924,35.9183,35.8794,35.9053,35500.0
2007-09-25 14:20:00,55.37,55.38,55.35,55.36,42600.0,35.9053,35.9118,35.8924,35.8989,42600.0
2007-09-25 14:25:00,55.36,55.4,55.36,55.38,32000.0,35.8989,35.9248,35.8989,35.9118,32000.0
2007-09-25 14:30:00,55.37,55.38,55.34,55.37,47200.0,35.9053,35.9118,35.8859,35.9053,47200.0
2007-09-25 14:35:00,55.36,55.37,55.3,55.32,28600.0,35.8989,35.9053,35.8599,35.8729,28600.0
2007-09-25 14:40:00,55.33,55.37,55.32,55.36,40600.0,35.8794,35.9053,35.8729,35.8989,40600.0
2007-09-25 14:45:00,55.37,55.43,55.35,55.41,33900.0,35.9053,35.9442,35.8924,35.9313,33900.0
2007-09-25 14:50:00,55.41,55.43,55.34,55.35,20100.0,35.9313,35.9442,35.8859,35.8924,20100.0
2007-09-25 14:55:00,55.35,55.41,55.33,55.38,52500.0,35.8924,35.9313,35.8794,35.9118,52500.0
2007-09-25 15:00:00,55.38,55.41,55.36,55.38,41000.0,35.9118,35.9313,35.8989,35.9118,41000.0
2007-09-25 15:05:00,55.36,55.41,55.35,55.39,30000.0,35.8989,35.9313,35.8924,35.9183,30000.0
2007-09-25 15:10:00,55.38,55.41,55.33,55.36,28000.0,35.9118,35.9313,35.8794,35.8989,28000.0
2007-09-25 15:15:00,55.35,55.36,55.28,55.3,40200.0,35.8924,35.8989,35.847,35.8599,40200.0
2007-09-25 15:20:00,55.3,55.34,55.29,55.31,92000.0,35.8599,35.8859,35.8535,35.8664,92000.0
2007-09-25 15:25:00,55.31,55.31,55.26,55.28,84900.0,35.8664,35.8664,35.834,35.847,84900.0
2007-09-25 15:30:00,55.29,55.31,55.28,55.28,28600.0,35.8535,35.8664,35.847,35.847,28600.0
2007-09-25 15:35:00,55.28,55.31,55.27,55.28,29800.0,35.847,35.8664,35.8405,35.847,29800.0
2007-09-25 15:40:00,55.27,55.32,55.21,55.3,91100.0,35.8405,35.8729,35.8016,35.8599,91100.0
2007-09-25 15:45:00,55.32,55.32,55.27,55.27,58500.0,35.8729,35.8729,35.8405,35.8405,58500.0
2007-09-25 15:50:00,55.27,55.31,55.27,55.3,43600.0,35.8405,35.8664,35.8405,35.8599,43600.0
2007-09-25 15:55:00,55.3,55.41,55.29,55.39,130000.0,35.8599,35.9313,35.8535,35.9183,130000.0
2007-09-26 09:30:00,55.65,55.75,55.42,55.53,62100.0,36.0869,36.1518,35.9378,36.0091,62100.0
2007-09-26 09:35:00,55.51,55.76,55.48,55.76,44600.0,35.9961,36.1582,35.9767,36.1582,44600.0
2007-09-26 09:40:00,55.72,55.96,55.72,55.9,46000.0,36.1323,36.2879,36.1323,36.249,46000.0
2007-09-26 09:45:00,55.9,55.93,55.59,55.79,75000.0,36.249,36.2685,36.048,36.1777,75000.0
2007-09-26 09:50:00,55.79,55.88,55.78,55.8,32000.0,36.1777,36.2361,36.1712,36.1842,32000.0
2007-09-26 09:55:00,55.83,55.85,55.76,55.82,24700.0,36.2036,36.2166,36.1582,36.1971,24700.0
2007-09-26 10:00:00,55.84,55.89,55.77,55.86,23100.0,36.2101,36.2425,36.1647,36.2231,23100.0
2007-09-26 10:05:00,55.84,55.86,55.77,55.79,11600.0,36.2101,36.2231,36.1647,36.1777,11600.0
2007-09-26 10:10:00,55.78,55.88,55.77,55.87,22300.0,36.1712,36.2361,36.1647,36.2296,22300.0
2007-09-26 10:15:00,55.87,55.99,55.82,55.94,38600.0,36.2296,36.3074,36.1971,36.275,38600.0
2007-09-26 10:20:00,55.94,55.95,55.78,55.78,23300.0,36.275,36.2814,36.1712,36.1712,23300.0
2007-09-26 10:25:00,55.79,55.81,55.74,55.78,19200.0,36.1777,36.1907,36.1453,36.1712,19200.0
2007-09-26 10:30:00,55.78,55.91,55.77,55.91,19900.0,36.1712,36.2555,36.1647,36.2555,19900.0
2007-09-26 10:35:00,55.91,55.91,55.84,55.86,14600.0,36.2555,36.2555,36.2101,36.2231,14600.0
2007-09-26 10:40:00,55.85,55.85,55.8,55.85,12700.0,36.2166,36.2166,36.1842,36.2166,12700.0
2007-09-26 10:45:00,55.84,55.92,55.83,55.92,13600.0,36.2101,36.262,36.2036,36.262,13600.0
2007-09-26 10:50:00,55.92,56.0,55.92,55.98,47400.0,36.262,36.3139,36.262,36.3009,47400.0
2007-09-26 10:55:00,55.98,56.05,55.96,56.0,72700.0,36.3009,36.3463,36.2879,36.3139,72700.0
2007-09-26 11:00:00,56.0,56.07,55.98,56.06,39500.0,36.3139,36.3593,36.3009,36.3528,39500.0
2007-09-26 11:05:00,56.07,56.19,56.07,56.09,54300.0,36.3593,36.4371,36.3593,36.3722,54300.0
2007-09-26 11:10:00,56.09,56.23,56.09,56.17,85700.0,36.3722,36.463,36.3722,36.4241,85700.0
2007-09-26 11:15:00,56.17,56.19,56.09,56.1,42600.0,36.4241,36.4371,36.3722,36.3787,42600.0
2007-09-26 11:20:00,56.09,56.15,56.05,56.07,27500.0,36.3722,36.4111,36.3463,36.3593,27500.0
2007-09-26 11:25:00,56.06,56.1,55.97,55.97,34000.0,36.3528,36.3787,36.2944,36.2944,34000.0
2007-09-26 11:30:00,55.98,55.98,55.95,55.98,30900.0,36.3009,36.3009,36.2814,36.3009,30900.0
2007-09-26 11:35:00,55.98,56.0,55.97,56.0,26600.0,36.3009,36.3139,36.2944,36.3139,26600.0
2007-09-26 11:40:00,56.0,56.06,55.99,56.04,21900.0,36.3139,36.3528,36.3074,36.3398,21900.0
2007-09-26 11:45:00,56.05,56.05,55.98,56.0,16400.0,36.3463,36.3463,36.3009,36.3139,16400.0
2007-09-26 11:50:00,56.0,56.01,55.91,55.96,24700.0,36.3139,36.3204,36.2555,36.2879,24700.0
2007-09-26 11:55:00,55.96,55.98,55.92,55.92,18000.0,36.2879,36.3009,36.262,36.262,18000.0
2007-09-26 12:00:00,55.93,56.03,55.93,56.03,29900.0,36.2685,36.3333,36.2685,36.3333,29900.0
2007-09-26 12:05:00,56.03,56.05,56.0,56.0,34000.0,36.3333,36.3463,36.3139,36.3139,34000.0
2007-09-26 12:10:00,56.03,56.03,56.01,56.01,12000.0,36.3333,36.3333,36.3204,36.3204,12000.0
2007-09-26 12:15:00,56.01,56.03,56.0,56.02,8000.0,36.3204,36.3333,36.3139,36.3268,8000.0
2007-09-26 12:20:00,56.02,56.03,55.98,55.99,7600.0,36.3268,36.3333,36.3009,36.3074,7600.0
2007-09-26 12:25:00,56.01,56.08,56.0,56.05,20400.0,36.3204,36.3657,36.3139,36.3463,20400.0
2007-09-26 12:30:00,56.04,56.05,56.03,56.03,11100.0,36.3398,36.3463,36.3333,36.3333,11100.0
2007-09-26 12:35:00,56.03,56.04,56.01,56.03,7300.0,36.3333,36.3398,36.3204,36.3333,7300.0
2007-09-26 12:40:00,56.02,56.03,56.0,56.01,6400.0,36.3268,36.3333,36.3139,36.3204,6400.0
2007-09-26 12:45:00,56.02,56.02,55.99,56.0,18000.0,36.3268,36.3268,36.3074,36.3139,18000.0
2007-09-26 12:50:00,56.0,56.03,55.98,56.01,20400.0,36.3139,36.3333,36.3009,36.3204,20400.0
2007-09-26 12:55:00,56.01,56.02,55.99,56.01,20600.0,36.3204,36.3268,36.3074,36.3204,20600.0
2007-09-26 13:00:00,56.0,56.07,56.0,56.07,21400.0,36.3139,36.3593,36.3139,36.3593,21400.0
2007-09-26 13:05:00,56.06,56.1,56.04,56.06,23100.0,36.3528,36.3787,36.3398,36.3528,23100.0
2007-09-26 13:10:00,56.06,56.07,56.04,56.04,8700.0,36.3528,36.3593,36.3398,36.3398,8700.0
2007-09-26 13:15:00,56.05,56.05,56.0,56.03,6300.0,36.3463,36.3463,36.3139,36.3333,6300.0
2007-09-26 13:20:00,56.03,56.03,56.01,56.02,7800.0,36.3333,36.3333,36.3204,36.3268,7800.0
2007-09-26 13:25:00,56.03,56.04,56.02,56.03,19100.0,36.3333,36.3398,36.3268,36.3333,19100.0
2007-09-26 13:30:00,56.03,56.03,55.93,55.94,52800.0,36.3333,36.3333,36.2685,36.275,52800.0
2007-09-26 13:35:00,55.93,55.97,55.89,55.92,94200.0,36.2685,36.2944,36.2425,36.262,94200.0
2007-09-26 13:40:00,55.92,55.93,55.85,55.9,68000.0,36.262,36.2685,36.2166,36.249,68000.0
2007-09-26 13:45:00,55.89,55.89,55.83,55.88,20900.0,36.2425,36.2425,36.2036,36.2361,20900.0
2007-09-26 13:50:00,55.88,55.9,55.83,55.86,44600.0,36.2361,36.249,36.2036,36.2231,44600.0
2007-09-26 13:55:00,55.86,55.86,55.71,55.82,33800.0,36.2231,36.2231,36.1258,36.1971,33800.0
2007-09-26 14:00:00,55.81,55.81,55.76,55.78,12300.0,36.1907,36.1907,36.1582,36.1712,12300.0
2007-09-26 14:05:00,55.76,55.85,55.76,55.81,18100.0,36.1582,36.2166,36.1582,36.1907,18100.0
2007-09-26 14:10:00,55.81,55.86,55.79,55.8,22100.0,36.1907,36.2231,36.1777,36.1842,22100.0
2007-09-26 14:15:00,55.79,55.85,55.77,55.8,16900.0,36.1777,36.2166,36.1647,36.1842,16900.0
2007-09-26 14:20:00,55.79,55.83,55.79,55.81,11500.0,36.1777,36.2036,36.1777,36.1907,11500.0
2007-09-26 14:25:00,55.81,55.81,55.78,55.8,20000.0,36.1907,36.1907,36.1712,36.1842,20000.0
2007-09-26 14:30:00,55.81,55.85,55.76,55.76,21500.0,36.1907,36.2166,36.1582,36.1582,21500.0
2007-09-26 14:35:00,55.78,55.81,55.76,55.77,25500.0,36.1712,36.1907,36.1582,36.1647,25500.0
2007-09-26 14:40:00,55.77,55.78,55.75,55.77,17900.0,36.1647,36.1712,36.1518,36.1647,17900.0
2007-09-26 14:45:00,55.78,55.8,55.76,55.79,10000.0,36.1712,36.1842,36.1582,36.1777,10000.0
2007-09-26 14:50:00,55.79,55.82,55.78,55.78,15600.0,36.1777,36.1971,36.1712,36.1712,15600.0
2007-09-26 14:55:00,55.78,55.86,55.77,55.8,24200.0,36.1712,36.2231,36.1647,36.1842,24200.0
2007-09-26 15:00:00,55.8,55.84,55.78,55.78,17000.0,36.1842,36.2101,36.1712,36.1712,17000.0
2007-09-26 15:05:00,55.78,55.93,55.74,55.93,36300.0,36.1712,36.2685,36.1453,36.2685,36300.0
2007-09-26 15:10:00,55.93,56.01,55.92,56.01,25400.0,36.2685,36.3204,36.262,36.3204,25400.0
2007-09-26 15:15:00,56.02,56.18,55.97,56.17,47400.0,36.3268,36.4306,36.2944,36.4241,47400.0
2007-09-26 15:20:00,56.16,56.18,56.12,56.12,50600.0,36.4176,36.4306,36.3917,36.3917,50600.0
2007-09-26 15:25:00,56.13,56.15,56.07,56.11,43300.0,36.3982,36.4111,36.3593,36.3852,43300.0
2007-09-26 15:30:00,56.11,56.14,56.04,56.04,43200.0,36.3852,36.4047,36.3398,36.3398,43200.0
2007-09-26 15:35:00,56.05,56.05,55.81,55.83,91400.0,36.3463,36.3463,36.1907,36.2036,91400.0
2007-09-26 15:40:00,55.83,55.84,55.71,55.72,96300.0,36.2036,36.2101,36.1258,36.1323,96300.0
2007-09-26 15:45:00,55.72,55.73,55.62,55.63,130400.0,36.1323,36.1388,36.0675,36.0739,130400.0
2007-09-26 15:50:00,55.63,55.71,55.61,55.68,101300.0,36.0739,36.1258,36.061,36.1064,101300.0
2007-09-26 15:55:00,55.68,55.76,55.67,55.76,91200.0,36.1064,36.1582,36.0999,36.1582,91200.0
2007-09-27 09:30:00,55.81,55.96,55.73,55.82,47300.0,36.1907,36.2879,36.1388,36.1971,47300.0
2007-09-27 09:35:00,55.82,56.02,55.78,56.02,53000.0,36.1971,36.3268,36.1712,36.3268,53000.0
2007-09-27 09:40:00,56.04,56.08,55.89,55.89,24600.0,36.3398,36.3657,36.2425,36.2425,24600.0
2007-09-27 09:45:00,55.88,55.89,55.79,55.81,32600.0,36.2361,36.2425,36.1777,36.1907,32600.0
2007-09-27 09:50:00,55.82,55.98,55.78,55.98,37700.0,36.1971,36.3009,36.1712,36.3009,37700.0
2007-09-27 09:55:00,55.96,56.13,55.96,56.12,38200.0,36.2879,36.3982,36.2879,36.3917,38200.0
2007-09-27 10:00:00,56.11,56.2,56.03,56.18,54400.0,36.3852,36.4436,36.3333,36.4306,54400.0
2007-09-27 10:05:00,56.18,56.24,56.15,56.18,41200.0,36.4306,36.4695,36.4111,36.4306,41200.0
2007-09-27 10:10:00,56.18,56.27,56.17,56.18,47400.0,36.4306,36.489,36.4241,36.4306,47400.0
2007-09-27 10:15:00,56.18,56.21,56.17,56.18,47500.0,36.4306,36.45,36.4241,36.4306,47500.0
2007-09-27 10:20:00,56.19,56.37,56.18,56.36,52400.0,36.4371,36.5538,36.4306,36.5473,52400.0
2007-09-27 10:25:00,56.37,56.47,56.36,56.41,49300.0,36.5538,36.6186,36.5473,36.5797,49300.0
2007-09-27 10:30:00,56.4,56.48,56.4,56.46,89800.0,36.5733,36.6251,36.5733,36.6122,89800.0
2007-09-27 10:35:00,56.47,56.47,56.42,56.44,35500.0,36.6186,36.6186,36.5862,36.5992,35500.0
2007-09-27 10:40:00,56.44,56.48,56.34,56.37,45300.0,36.5992,36.6251,36.5343,36.5538,45300.0
2007-09-27 10:45:00,56.37,56.4,56.21,56.25,40500.0,36.5538,36.5733,36.45,36.476,40500.0
2007-09-27 10:50:00,56.26,56.27,56.22,56.27,12200.0,36.4825,36.489,36.4565,36.489,12200.0
2007-09-27 10:55:00,56.27,56.41,56.26,56.39,28800.0,36.489,36.5797,36.4825,36.5668,28800.0
2007-09-27 11:00:00,56.38,56.39,56.3,56.35,9400.0,36.5603,36.5668,36.5084,36.5408,9400.0
2007-09-27 11:05:00,56.35,56.42,56.35,56.38,16900.0,36.5408,36.5862,36.5408,36.5603,16900.0
2007-09-27 11:10:00,56.4,56.41,56.31,56.33,12800.0,36.5733,36.5797,36.5149,36.5279,12800.0
2007-09-27 11:15:00,56.33,56.36,56.24,56.27,12000.0,36.5279,36.5473,36.4695,36.489,12000.0
2007-09-27 11:20:00,56.27,56.29,56.15,56.16,26500.0,36.489,36.5019,36.4111,36.4176,26500.0
2007-09-27 11:25:00,56.16,56.26,56.13,56.22,27400.0,36.4176,36.4825,36.3982,36.4565,27400.0
2007-09-27 11:30:00,56.21,56.3,56.2,56.29,16800.0,36.45,36.5084,36.4436,36.5019,16800.0
2007-09-27 11:35:00,56.28,56.32,56.28,56.29,22300.0,36.4954,36.5214,36.4954,36.5019,22300.0
2007-09-27 11:40:00,56.31,56.37,56.3,56.32,16400.0,36.5149,36.5538,36.5084,36.5214,16400.0
2007-09-27 11:45:00,56.3,56.35,56.28,56.31,14900.0,36.5084,36.5408,36.4954,36.5149,14900.0
2007-09-27 11:50:00,56.31,56.36,56.3,56.35,28100.0,36.5149,36.5473,36.5084,36.5408,28100.0
2007-09-27 11:55:00,56.34,56.37,56.31,56.35,17000.0,36.5343,36.5538,36.5149,36.5408,17000.0
2007-09-27 12:00:00,56.34,56.4,56.32,56.4,17900.0,36.5343,36.5733,36.5214,36.5733,17900.0
2007-09-27 12:05:00,56.4,56.41,56.33,56.35,12400.0,36.5733,36.5797,36.5279,36.5408,12400.0
2007-09-27 12:10:00,56.34,56.37,56.34,56.36,11400.0,36.5343,36.5538,36.5343,36.5473,11400.0
2007-09-27 12:15:00,56.35,56.37,56.3,56.33,13500.0,36.5408,36.5538,36.5084,36.5279,13500.0
2007-09-27 12:20:00,56.33,56.39,56.31,56.39,11500.0,36.5279,36.5668,36.5149,36.5668,11500.0
2007-09-27 12:25:00,56.38,56.45,56.38,56.43,14700.0,36.5603,36.6057,36.5603,36.5927,14700.0
2007-09-27 12:30:00,56.43,56.48,56.41,56.44,12700.0,36.5927,36.6251,36.5797,36.5992,12700.0
2007-09-27 12:35:00,56.42,56.46,56.42,56.45,8300.0,36.5862,36.6122,36.5862,36.6057,8300.0
2007-09-27 12:40:00,56.46,56.48,56.45,56.45,11000.0,36.6122,36.6251,36.6057,36.6057,11000.0
2007-09-27 12:45:00,56.45,56.47,56.43,56.44,34000.0,36.6057,36.6186,36.5927,36.5992,34000.0
2007-09-27 12:50:00,56.45,56.46,56.38,56.41,15300.0,36.6057,36.6122,36.5603,36.5797,15300.0
2007-09-27 12:55:00,56.4,56.44,56.38,56.38,12600.0,36.5733,36.5992,36.5603,36.5603,12600.0
2007-09-27 13:00:00,56.38,56.46,56.38,56.42,17200.0,36.5603,36.6122,36.5603,36.5862,17200.0
2007-09-27 13:05:00,56.43,56.45,56.36,56.38,15800.0,36.5927,36.6057,36.5473,36.5603,15800.0
2007-09-27 13:10:00,56.37,56.44,56.37,56.42,14100.0,36.5538,36.5992,36.5538,36.5862,14100.0
2007-09-27 13:15:00,56.42,56.44,56.42,56.44,15300.0,36.5862,36.5992,36.5862,36.5992,15300.0
2007-09-27 13:20:00,56.44,56.45,56.41,56.44,16000.0,36.5992,36.6057,36.5797,36.5992,16000.0
2007-09-27 13:25:00,56.42,56.42,56.38,56.39,26400.0,36.5862,36.5862,36.5603,36.5668,26400.0
2007-09-27 13:30:00,56.38,56.39,56.37,56.38,5300.0,36.5603,36.5668,36.5538,36.5603,5300.0
2007-09-27 13:35:00,56.38,56.39,56.35,56.37,18100.0,36.5603,36.5668,36.5408,36.5538,18100.0
2007-09-27 13:40:00,56.35,56.39,56.35,56.37,11500.0,36.5408,36.5668,36.5408,36.5538,11500.0
2007-09-27 13:45:00,56.37,56.37,56.26,56.29,26100.0,36.5538,36.5538,36.4825,36.5019,26100.0
2007-09-27 13:50:00,56.29,56.31,56.28,56.3,15200.0,36.5019,36.5149,36.4954,36.5084,15200.0
2007-09-27 13:55:00,56.3,56.3,56.27,56.28,16500.0,36.5084,36.5084,36.489,36.4954,16500.0
2007-09-27 14:00:00,56.28,56.3,56.28,56.29,20000.0,36.4954,36.5084,36.4954,36.5019,20000.0
2007-09-27 14:05:00,56.3,56.31,56.27,56.27,34800.0,36.5084,36.5149,36.489,36.489,34800.0
2007-09-27 14:10:00,56.27,56.3,56.27,56.29,12100.0,36.489,36.5084,36.489,36.5019,12100.0
2007-09-27 14:15:00,56.29,56.3,56.27,56.27,11100.0,36.5019,36.5084,36.489,36.489,11100.0
2007-09-27 14:20:00,56.29,56.31,56.27,56.29,14900.0,36.5019,36.5149,36.489,36.5019,14900.0
2007-09-27 14:25:00,56.3,56.35,56.29,56.3,17100.0,36.5084,36.5408,36.5019,36.5084,17100.0
2007-09-27 14:30:00,56.3,56.33,56.29,56.3,9800.0,36.5084,36.5279,36.5019,36.5084,9800.0
2007-09-27 14:35:00,56.31,56.31,56.24,56.24,20600.0,36.5149,36.5149,36.4695,36.4695,20600.0
2007-09-27 14:40:00,56.24,56.24,56.19,56.23,18400.0,36.4695,36.4695,36.4371,36.463,18400.0
2007-09-27 14:45:00,56.23,56.29,56.23,56.29,11300.0,36.463,36.5019,36.463,36.5019,11300.0
2007-09-27 14:50:00,56.28,56.32,56.25,56.31,16500.0,36.4954,36.5214,36.476,36.5149,16500.0
2007-09-27 14:55:00,56.31,56.33,56.3,56.31,9700.0,36.5149,36.5279,36.5084,36.5149,9700.0
2007-09-27 15:00:00,56.33,56.4,56.33,56.39,17300.0,36.5279,36.5733,36.5279,36.5668,17300.0
2007-09-27 15:05:00,56.39,56.41,56.36,56.36,32400.0,36.5668,36.5797,36.5473,36.5473,32400.0
2007-09-27 15:10:00,56.36,56.4,56.36,56.39,11000.0,36.5473,36.5733,36.5473,36.5668,11000.0
2007-09-27 15:15:00,56.39,56.4,56.38,56.4,18300.0,36.5668,36.5733,36.5603,36.5733,18300.0
2007-09-27 15:20:00,56.39,56.4,56.38,56.39,48700.0,36.5668,36.5733,36.5603,36.5668,48700.0
2007-09-27 15:25:00,56.39,56.4,56.32,56.37,30300.0,36.5668,36.5733,36.5214,36.5538,30300.0
2007-09-27 15:30:00,56.36,56.37,56.34,56.36,34600.0,36.5473,36.5538,36.5343,36.5473,34600.0
2007-09-27 15:35:00,56.35,56.38,56.35,56.38,32900.0,36.5408,36.5603,36.5408,36.5603,32900.0
2007-09-27 15:40:00,56.38,56.39,56.36,56.39,34100.0,36.5603,36.5668,36.5473,36.5668,34100.0
2007-09-27 15:45:00,56.39,56.41,56.37,56.37,63800.0,36.5668,36.5797,36.5538,36.5538,63800.0
2007-09-27 15:50:00,56.37,56.37,56.3,56.37,71100.0,36.5538,36.5538,36.5084,36.5538,71100.0
2007-09-27 15:55:00,56.37,56.39,56.29,56.35,81200.0,36.5538,36.5668,36.5019,36.5408,81200.0
2007-09-28 09:30:00,56.27,56.39,56.15,56.31,53000.0,36.489,36.5668,36.4111,36.5149,53000.0
2007-09-28 09:35:00,56.31,56.41,56.26,56.41,37300.0,36.5149,36.5797,36.4825,36.5797,37300.0
2007-09-28 09:40:00,56.41,56.69,56.41,56.67,38300.0,36.5797,36.7613,36.5797,36.7483,38300.0
2007-09-28 09:45:00,56.69,56.81,56.69,56.7,50000.0,36.7613,36.8391,36.7613,36.7678,50000.0
2007-09-28 09:50:00,56.7,56.7,56.57,56.62,29300.0,36.7678,36.7678,36.6835,36.7159,29300.0
2007-09-28 09:55:00,56.62,56.63,56.5,56.58,22400.0,36.7159,36.7224,36.6381,36.69,22400.0
2007-09-28 10:00:00,56.59,56.74,56.56,56.74,29900.0,36.6965,36.7937,36.677,36.7937,29900.0
2007-09-28 10:05:00,56.72,56.79,56.71,56.75,31100.0,36.7808,36.8262,36.7743,36.8002,31100.0
2007-09-28 10:10:00,56.75,56.81,56.75,56.79,21200.0,36.8002,36.8391,36.8002,36.8262,21200.0
2007-09-28 10:15:00,56.78,56.78,56.65,56.67,37500.0,36.8197,36.8197,36.7354,36.7483,37500.0
2007-09-28 10:20:00,56.65,56.69,56.51,56.54,34100.0,36.7354,36.7613,36.6446,36.664,34100.0
2007-09-28 10:25:00,56.54,56.55,56.49,56.51,23700.0,36.664,36.6705,36.6316,36.6446,23700.0
2007-09-28 10:30:00,56.52,56.57,56.49,56.57,39700.0,36.6511,36.6835,36.6316,36.6835,39700.0
2007-09-28 10:35:00,56.57,56.58,56.46,56.5,31700.0,36.6835,36.69,36.6122,36.6381,31700.0
2007-09-28 10:40:00,56.5,56.58,56.48,56.56,123000.0,36.6381,36.69,36.6251,36.677,123000.0
2007-09-28 10:45:00,56.56,56.57,56.48,56.52,22000.0,36.677,36.6835,36.6251,36.6511,22000.0
2007-09-28 10:50:00,56.52,56.57,56.52,56.55,44000.0,36.6511,36.6835,36.6511,36.6705,44000.0
2007-09-28 10:55:00,56.57,56.7,56.55,56.65,116800.0,36.6835,36.7678,36.6705,36.7354,116800.0
2007-09-28 11:00:00,56.66,57.16,56.65,57.0,598900.0,36.7419,37.0661,36.7354,36.9623,598900.0
2007-09-28 11:05:00,57.0,57.15,56.95,57.13,226400.0,36.9623,37.0596,36.9299,37.0466,226400.0
2007-09-28 11:10:00,57.13,57.24,57.09,57.21,178500.0,37.0466,37.118,37.0207,37.0985,178500.0
2007-09-28 11:15:00,57.22,57.24,57.18,57.21,101400.0,37.105,37.118,37.0791,37.0985,101400.0
2007-09-28 11:20:00,57.22,57.39,57.22,57.35,105800.0,37.105,37.2152,37.105,37.1893,105800.0
2007-09-28 11:25:00,57.34,57.34,57.05,57.06,49900.0,37.1828,37.1828,36.9948,37.0012,49900.0
2007-09-28 11:30:00,57.07,57.14,56.91,56.91,55600.0,37.0077,37.0531,36.904,36.904,55600.0
2007-09-28 11:35:00,56.91,56.92,56.76,56.88,45600.0,36.904,36.9105,36.8067,36.8845,45600.0
2007-09-28 11:40:00,56.88,56.97,56.87,56.97,22500.0,36.8845,36.9429,36.878,36.9429,22500.0
2007-09-28 11:45:00,56.97,57.06,56.95,57.02,29100.0,36.9429,37.0012,36.9299,36.9753,29100.0
2007-09-28 11:50:00,57.01,57.12,57.0,57.04,22500.0,36.9688,37.0401,36.9623,36.9883,22500.0
2007-09-28 11:55:00,57.04,57.05,57.01,57.02,14100.0,36.9883,36.9948,36.9688,36.9753,14100.0
2007-09-28 12:00:00,57.02,57.09,57.0,57.03,25500.0,36.9753,37.0207,36.9623,36.9818,25500.0
2007-09-28 12:05:00,57.03,57.07,56.98,57.04,19100.0,36.9818,37.0077,36.9494,36.9883,19100.0
2007-09-28 12:10:00,57.03,57.07,57.01,57.04,34100.0,36.9818,37.0077,36.9688,36.9883,34100.0
2007-09-28 12:15:00,57.04,57.05,56.92,56.92,17700.0,36.9883,36.9948,36.9105,36.9105,17700.0
2007-09-28 12:20:00,56.92,57.0,56.84,56.93,48200.0,36.9105,36.9623,36.8586,36.9169,48200.0
2007-09-28 12:25:00,56.93,57.02,56.92,56.96,26500.0,36.9169,36.9753,36.9105,36.9364,26500.0
2007-09-28 12:30:00,56.96,57.02,56.94,56.99,18700.0,36.9364,36.9753,36.9234,36.9558,18700.0
2007-09-28 12:35:00,56.99,57.0,56.98,56.99,11600.0,36.9558,36.9623,36.9494,36.9558,11600.0
2007-09-28 12:40:00,56.98,57.0,56.97,57.0,16600.0,36.9494,36.9623,36.9429,36.9623,16600.0
2007-09-28 12:45:00,57.0,57.0,56.95,56.99,29000.0,36.9623,36.9623,36.9299,36.9558,29000.0
2007-09-28 12:50:00,57.0,57.05,56.99,57.03,20400.0,36.9623,36.9948,36.9558,36.9818,20400.0
2007-09-28 12:55:00,57.03,57.13,57.02,57.07,24900.0,36.9818,37.0466,36.9753,37.0077,24900.0
2007-09-28 13:00:00,57.08,57.1,57.06,57.07,30500.0,37.0142,37.0272,37.0012,37.0077,30500.0
2007-09-28 13:05:00,57.08,57.15,57.07,57.1,34100.0,37.0142,37.0596,37.0077,37.0272,34100.0
2007-09-28 13:10:00,57.11,57.13,57.1,57.13,14500.0,37.0337,37.0466,37.0272,37.0466,14500.0
2007-09-28 13:15:00,57.13,57.27,57.13,57.27,74200.0,37.0466,37.1374,37.0466,37.1374,74200.0
2007-09-28 13:20:00,57.28,57.31,57.22,57.28,45300.0,37.1439,37.1634,37.105,37.1439,45300.0
2007-09-28 13:25:00,57.26,57.3,57.24,57.3,28600.0,37.1309,37.1569,37.118,37.1569,28600.0
2007-09-28 13:30:00,57.31,57.34,57.2,57.21,25200.0,37.1634,37.1828,37.092,37.0985,25200.0
2007-09-28 13:35:00,57.22,57.26,57.15,57.17,39900.0,37.105,37.1309,37.0596,37.0726,39900.0
2007-09-28 13:40:00,57.17,57.24,57.16,57.23,46200.0,37.0726,37.118,37.0661,37.1115,46200.0
2007-09-28 13:45:00,57.23,57.38,57.21,57.36,82800.0,37.1115,37.2087,37.0985,37.1958,82800.0
2007-09-28 13:50:00,57.35,57.39,57.32,57.38,40800.0,37.1893,37.2152,37.1698,37.2087,40800.0
2007-09-28 13:55:00,57.38,57.5,57.38,57.49,65100.0,37.2087,37.2866,37.2087,37.2801,65100.0
2007-09-28 14:00:00,57.5,57.59,57.45,57.51,70900.0,37.2866,37.3449,37.2541,37.293,70900.0
2007-09-28 14:05:00,57.51,57.53,57.47,57.5,69800.0,37.293,37.306,37.2671,37.2866,69800.0
2007-09-28 14:10:00,57.5,57.53,57.38,57.39,50100.0,37.2866,37.306,37.2087,37.2152,50100.0
2007-09-28 14:15:00,57.38,57.5,57.38,57.49,59100.0,37.2087,37.2866,37.2087,37.2801,59100.0
2007-09-28 14:20:00,57.5,57.55,57.46,57.5,108200.0,37.2866,37.319,37.2606,37.2866,108200.0
2007-09-28 14:25:00,57.51,57.54,57.47,57.52,68500.0,37.293,37.3125,37.2671,37.2995,68500.0
2007-09-28 14:30:00,57.51,57.52,57.41,57.46,45900.0,37.293,37.2995,37.2282,37.2606,45900.0
2007-09-28 14:35:00,57.45,57.46,57.4,57.4,24900.0,37.2541,37.2606,37.2217,37.2217,24900.0
2007-09-28 14:40:00,57.4,57.42,57.4,57.41,17400.0,37.2217,37.2347,37.2217,37.2282,17400.0
2007-09-28 14:45:00,57.42,57.42,57.36,57.36,19900.0,37.2347,37.2347,37.1958,37.1958,19900.0
2007-09-28 14:50:00,57.37,57.41,57.33,57.34,48700.0,37.2023,37.2282,37.1763,37.1828,48700.0
2007-09-28 14:55:00,57.34,57.41,57.3,57.4,44800.0,37.1828,37.2282,37.1569,37.2217,44800.0
2007-09-28 15:00:00,57.4,57.46,57.38,57.42,61100.0,37.2217,37.2606,37.2087,37.2347,61100.0
2007-09-28 15:05:00,57.42,57.45,57.35,57.37,46500.0,37.2347,37.2541,37.1893,37.2023,46500.0
2007-09-28 15:10:00,57.37,57.39,57.32,57.32,63400.0,37.2023,37.2152,37.1698,37.1698,63400.0
2007-09-28 15:15:00,57.32,57.38,57.3,57.34,57400.0,37.1698,37.2087,37.1569,37.1828,57400.0
2007-09-28 15:20:00,57.32,57.35,57.29,57.35,65400.0,37.1698,37.1893,37.1504,37.1893,65400.0
2007-09-28 15:25:00,57.35,57.37,57.21,57.23,64500.0,37.1893,37.2023,37.0985,37.1115,64500.0
2007-09-28 15:30:00,57.22,57.32,57.19,57.29,95200.0,37.105,37.1698,37.0855,37.1504,95200.0
2007-09-28 15:35:00,57.29,57.3,57.18,57.18,54000.0,37.1504,37.1569,37.0791,37.0791,54000.0
2007-09-28 15:40:00,57.19,57.19,57.13,57.16,75400.0,37.0855,37.0855,37.0466,37.0661,75400.0
2007-09-28 15:45:00,57.15,57.21,57.12,57.2,117600.0,37.0596,37.0985,37.0401,37.092,117600.0
2007-09-28 15:50:00,57.2,57.27,57.19,57.21,100800.0,37.092,37.1374,37.0855,37.0985,100800.0
2007-09-28 15:55:00,57.2,57.29,57.17,57.24,170000.0,37.092,37.1504,37.0726,37.118,170000.0
2007-10-01 09:30:00,57.39,57.55,57.38,57.55,56900.0,37.2152,37.319,37.2087,37.319,56900.0
2007-10-01 09:35:00,57.56,57.68,57.56,57.65,42200.0,37.3255,37.4033,37.3255,37.3838,42200.0
2007-10-01 09:40:00,57.65,57.66,57.53,57.55,27100.0,37.3838,37.3903,37.306,37.319,27100.0
2007-10-01 09:45:00,57.55,57.8,57.55,57.74,52300.0,37.319,37.4811,37.319,37.4422,52300.0
2007-10-01 09:50:00,57.73,57.75,57.67,57.69,28600.0,37.4357,37.4487,37.3968,37.4098,28600.0
2007-10-01 09:55:00,57.69,57.7,57.66,57.69,21600.0,37.4098,37.4163,37.3903,37.4098,21600.0
2007-10-01 10:00:00,57.69,57.88,57.68,57.78,49400.0,37.4098,37.533,37.4033,37.4681,49400.0
2007-10-01 10:05:00,57.78,57.91,57.75,57.89,44600.0,37.4681,37.5524,37.4487,37.5395,44600.0
2007-10-01 10:10:00,57.91,57.98,57.91,57.93,42300.0,37.5524,37.5978,37.5524,37.5654,42300.0
2007-10-01 10:15:00,57.93,57.98,57.88,57.88,43300.0,37.5654,37.5978,37.533,37.533,43300.0
2007-10-01 10:20:00,57.88,57.95,57.88,57.95,31500.0,37.533,37.5784,37.533,37.5784,31500.0
2007-10-01 10:25:00,57.95,57.96,57.85,57.87,25500.0,37.5784,37.5849,37.5135,37.5265,25500.0
2007-10-01 10:30:00,57.86,57.92,57.85,57.89,43900.0,37.52,37.5589,37.5135,37.5395,43900.0
2007-10-01 10:35:00,57.89,57.92,57.84,57.88,54100.0,37.5395,37.5589,37.507,37.533,54100.0
2007-10-01 10:40:00,57.88,57.91,57.85,57.9,43000.0,37.533,37.5524,37.5135,37.5459,43000.0
2007-10-01 10:45:00,57.89,57.98,57.89,57.96,26100.0,37.5395,37.5978,37.5395,37.5849,26100.0
2007-10-01 10:50:00,57.96,57.99,57.9,57.97,58900.0,37.5849,37.6043,37.5459,37.5913,58900.0
2007-10-01 10:55:00,57.97,57.99,57.93,57.93,20200.0,37.5913,37.6043,37.5654,37.5654,20200.0
2007-10-01 11:00:00,57.93,57.96,57.85,57.88,21100.0,37.5654,37.5849,37.5135,37.533,21100.0
2007-10-01 11:05:00,57.89,57.92,57.85,57.88,21600.0,37.5395,37.5589,37.5135,37.533,21600.0
2007-10-01 11:10:00,57.88,57.91,57.8,57.81,46100.0,37.533,37.5524,37.4811,37.4876,46100.0
2007-10-01 11:15:00,57.8,57.87,57.63,57.83,98800.0,37.4811,37.5265,37.3709,37.5006,98800.0
2007-10-01 11:20:00,57.84,57.85,57.7,57.75,58700.0,37.507,37.5135,37.4163,37.4487,58700.0
2007-10-01 11:25:00,57.76,57.77,57.7,57.74,132300.0,37.4552,37.4616,37.4163,37.4422,132300.0
2007-10-01 11:30:00,57.73,57.85,57.73,57.83,67300.0,37.4357,37.5135,37.4357,37.5006,67300.0
2007-10-01 11:35:00,57.83,57.91,57.8,57.88,59800.0,37.5006,37.5524,37.4811,37.533,59800.0
2007-10-01 11:40:00,57.88,57.9,57.86,57.9,24800.0,37.533,37.5459,37.52,37.5459,24800.0
2007-10-01 11:45:00,57.9,58.0,57.9,57.99,52000.0,37.5459,37.6108,37.5459,37.6043,52000.0
2007-10-01 11:50:00,57.99,58.04,57.95,58.04,54500.0,37.6043,37.6367,37.5784,37.6367,54500.0
2007-10-01 11:55:00,58.03,58.04,57.97,57.97,18100.0,37.6302,37.6367,37.5913,37.5913,18100.0
2007-10-01 12:00:00,57.98,58.05,57.97,58.01,25900.0,37.5978,37.6432,37.5913,37.6173,25900.0
2007-10-01 12:05:00,58.01,58.01,57.89,57.92,41200.0,37.6173,37.6173,37.5395,37.5589,41200.0
2007-10-01 12:10:00,57.92,57.97,57.89,57.96,36600.0,37.5589,37.5913,37.5395,37.5849,36600.0
2007-10-01 12:15:00,57.97,58.05,57.96,58.05,39800.0,37.5913,37.6432,37.5849,37.6432,39800.0
2007-10-01 12:20:00,58.06,58.16,58.05,58.14,52300.0,37.6497,37.7145,37.6432,37.7016,52300.0
2007-10-01 12:25:00,58.15,58.24,58.09,58.22,52900.0,37.7081,37.7664,37.6692,37.7535,52900.0
2007-10-01 12:30:00,58.22,58.32,58.22,58.3,71500.0,37.7535,37.8183,37.7535,37.8053,71500.0
2007-10-01 12:35:00,58.29,58.37,58.28,58.37,88600.0,37.7988,37.8507,37.7924,37.8507,88600.0
2007-10-01 12:40:00,58.36,58.52,58.36,58.5,115900.0,37.8442,37.948,37.8442,37.935,115900.0
2007-10-01 12:45:00,58.51,58.51,58.41,58.44,47700.0,37.9415,37.9415,37.8767,37.8961,47700.0
2007-10-01 12:50:00,58.44,58.44,58.33,58.33,76600.0,37.8961,37.8961,37.8248,37.8248,76600.0
2007-10-01 12:55:00,58.33,58.36,58.29,58.3,49800.0,37.8248,37.8442,37.7988,37.8053,49800.0
2007-10-01 13:00:00,58.3,58.34,58.28,58.28,61000.0,37.8053,37.8313,37.7924,37.7924,61000.0
2007-10-01 13:05:00,58.28,58.34,58.25,58.32,57400.0,37.7924,37.8313,37.7729,37.8183,57400.0
2007-10-01 13:10:00,58.32,58.35,58.32,58.34,25400.0,37.8183,37.8378,37.8183,37.8313,25400.0
2007-10-01 13:15:00,58.36,58.52,58.36,58.48,61000.0,37.8442,37.948,37.8442,37.9221,61000.0
2007-10-01 13:20:00,58.48,58.48,58.38,58.4,26300.0,37.9221,37.9221,37.8572,37.8702,26300.0
2007-10-01 13:25:00,58.39,58.52,58.37,58.5,36900.0,37.8637,37.948,37.8507,37.935,36900.0
2007-10-01 13:30:00,58.5,58.53,58.42,58.44,27900.0,37.935,37.9545,37.8831,37.8961,27900.0
2007-10-01 13:35:00,58.43,58.48,58.43,58.45,21000.0,37.8896,37.9221,37.8896,37.9026,21000.0
2007-10-01 13:40:00,58.46,58.49,58.39,58.39,33700.0,37.9091,37.9285,37.8637,37.8637,33700.0
2007-10-01 13:45:00,58.37,58.38,58.34,58.34,16900.0,37.8507,37.8572,37.8313,37.8313,16900.0
2007-10-01 13:50:00,58.34,58.37,58.33,58.34,30900.0,37.8313,37.8507,37.8248,37.8313,30900.0
2007-10-01 13:55:00,58.33,58.38,58.33,58.36,17500.0,37.8248,37.8572,37.8248,37.8442,17500.0
2007-10-01 14:00:00,58.36,58.46,58.36,58.45,16000.0,37.8442,37.9091,37.8442,37.9026,16000.0
2007-10-01 14:05:00,58.44,58.45,58.39,58.42,29300.0,37.8961,37.9026,37.8637,37.8831,29300.0
2007-10-01 14:10:00,58.42,58.42,58.35,58.39,35500.0,37.8831,37.8831,37.8378,37.8637,35500.0
2007-10-01 14:15:00,58.39,58.46,58.39,58.43,22000.0,37.8637,37.9091,37.8637,37.8896,22000.0
2007-10-01 14:20:00,58.43,58.45,58.34,58.34,26100.0,37.8896,37.9026,37.8313,37.8313,26100.0
2007-10-01 14:25:00,58.34,58.36,58.33,58.34,30000.0,37.8313,37.8442,37.8248,37.8313,30000.0
2007-10-01 14:30:00,58.33,58.35,58.28,58.29,33500.0,37.8248,37.8378,37.7924,37.7988,33500.0
2007-10-01 14:35:00,58.3,58.31,58.26,58.26,18700.0,37.8053,37.8118,37.7794,37.7794,18700.0
2007-10-01 14:40:00,58.27,58.36,58.26,58.28,45300.0,37.7859,37.8442,37.7794,37.7924,45300.0
2007-10-01 14:45:00,58.28,58.34,58.26,58.3,23100.0,37.7924,37.8313,37.7794,37.8053,23100.0
2007-10-01 14:50:00,58.31,58.34,58.3,58.3,18500.0,37.8118,37.8313,37.8053,37.8053,18500.0
2007-10-01 14:55:00,58.3,58.36,58.3,58.33,21600.0,37.8053,37.8442,37.8053,37.8248,21600.0
2007-10-01 15:00:00,58.34,58.45,58.33,58.43,42400.0,37.8313,37.9026,37.8248,37.8896,42400.0
2007-10-01 15:05:00,58.43,58.43,58.39,58.43,37200.0,37.8896,37.8896,37.8637,37.8896,37200.0
2007-10-01 15:10:00,58.42,58.44,58.4,58.42,22200.0,37.8831,37.8961,37.8702,37.8831,22200.0
2007-10-01 15:15:00,58.41,58.42,58.32,58.33,43400.0,37.8767,37.8831,37.8183,37.8248,43400.0
2007-10-01 15:20:00,58.33,58.43,58.32,58.35,80600.0,37.8248,37.8896,37.8183,37.8378,80600.0
2007-10-01 15:25:00,58.35,58.39,58.34,58.37,49600.0,37.8378,37.8637,37.8313,37.8507,49600.0
2007-10-01 15:30:00,58.38,58.38,58.2,58.22,201200.0,37.8572,37.8572,37.7405,37.7535,201200.0
2007-10-01 15:35:00,58.22,58.23,58.07,58.12,145900.0,37.7535,37.7599,37.6562,37.6886,145900.0
2007-10-01 15:40:00,58.13,58.2,58.12,58.19,113300.0,37.6951,37.7405,37.6886,37.734,113300.0
2007-10-01 15:45:00,58.19,58.25,58.18,58.21,111900.0,37.734,37.7729,37.7275,37.747,111900.0
2007-10-01 15:50:00,58.21,58.29,58.2,58.29,128200.0,37.747,37.7988,37.7405,37.7988,128200.0
2007-10-01 15:55:00,58.29,58.35,58.22,58.33,164900.0,37.7988,37.8378,37.7535,37.8248,164900.0
2007-10-02 09:30:00,58.58,58.59,58.3,58.52,71100.0,37.9869,37.9934,37.8053,37.948,71100.0
2007-10-02 09:35:00,58.52,58.59,58.46,58.57,56500.0,37.948,37.9934,37.9091,37.9804,56500.0
2007-10-02 09:40:00,58.57,58.68,58.52,58.66,38400.0,37.9804,38.0517,37.948,38.0388,38400.0
2007-10-02 09:45:00,58.67,58.7,58.54,58.6,52700.0,38.0453,38.0647,37.961,37.9999,52700.0
2007-10-02 09:50:00,58.61,58.71,58.59,58.71,22100.0,38.0064,38.0712,37.9934,38.0712,22100.0
2007-10-02 09:55:00,58.71,58.78,58.68,58.78,52500.0,38.0712,38.1166,38.0517,38.1166,52500.0
2007-10-02 10:00:00,58.77,58.83,58.71,58.83,60000.0,38.1101,38.149,38.0712,38.149,60000.0
2007-10-02 10:05:00,58.83,58.89,58.8,58.89,32300.0,38.149,38.1879,38.1296,38.1879,32300.0
2007-10-02 10:10:00,58.88,59.1,58.88,59.04,74600.0,38.1814,38.3241,38.1814,38.2852,74600.0
2007-10-02 10:15:00,59.04,59.07,58.95,58.96,32100.0,38.2852,38.3046,38.2268,38.2333,32100.0
2007-10-02 10:20:00,58.96,58.98,58.81,58.85,59100.0,38.2333,38.2463,38.136,38.162,59100.0
2007-10-02 10:25:00,58.85,58.88,58.83,58.88,21100.0,38.162,38.1814,38.149,38.1814,21100.0
2007-10-02 10:30:00,58.86,58.88,58.81,58.86,42300.0,38.1685,38.1814,38.136,38.1685,42300.0
2007-10-02 10:35:00,58.87,58.89,58.8,58.87,44400.0,38.175,38.1879,38.1296,38.175,44400.0
2007-10-02 10:40:00,58.87,58.89,58.75,58.79,43300.0,38.175,38.1879,38.0971,38.1231,43300.0
2007-10-02 10:45:00,58.77,58.86,58.76,58.81,42900.0,38.1101,38.1685,38.1036,38.136,42900.0
2007-10-02 10:50:00,58.82,58.85,58.76,58.76,21500.0,38.1425,38.162,38.1036,38.1036,21500.0
2007-10-02 10:55:00,58.76,58.85,58.76,58.84,23800.0,38.1036,38.162,38.1036,38.1555,23800.0
2007-10-02 11:00:00,58.84,58.85,58.8,58.83,18500.0,38.1555,38.162,38.1296,38.149,18500.0
2007-10-02 11:05:00,58.83,58.85,58.81,58.85,17400.0,38.149,38.162,38.136,38.162,17400.0
2007-10-02 11:10:00,58.84,58.91,58.84,58.87,45200.0,38.1555,38.2009,38.1555,38.175,45200.0
2007-10-02 11:15:00,58.86,58.86,58.83,58.84,24600.0,38.1685,38.1685,38.149,38.1555,24600.0
2007-10-02 11:20:00,58.85,58.87,58.79,58.79,23100.0,38.162,38.175,38.1231,38.1231,23100.0
2007-10-02 11:25:00,58.81,58.82,58.74,58.76,26600.0,38.136,38.1425,38.0907,38.1036,26600.0
2007-10-02 11:30:00,58.76,58.76,58.72,58.72,19400.0,38.1036,38.1036,38.0777,38.0777,19400.0
2007-10-02 11:35:00,58.72,58.76,58.68,58.75,22100.0,38.0777,38.1036,38.0517,38.0971,22100.0
2007-10-02 11:40:00,58.76,58.76,58.7,58.71,30200.0,38.1036,38.1036,38.0647,38.0712,30200.0
2007-10-02 11:45:00,58.72,58.75,58.69,58.7,32100.0,38.0777,38.0971,38.0582,38.0647,32100.0
2007-10-02 11:50:00,58.69,58.74,58.68,58.71,15600.0,38.0582,38.0907,38.0517,38.0712,15600.0
2007-10-02 11:55:00,58.72,58.73,58.69,58.7,17700.0,38.0777,38.0842,38.0582,38.0647,17700.0
2007-10-02 12:00:00,58.69,58.72,58.65,58.66,36600.0,38.0582,38.0777,38.0323,38.0388,36600.0
2007-10-02 12:05:00,58.65,58.67,58.6,58.6,20200.0,38.0323,38.0453,37.9999,37.9999,20200.0
2007-10-02 12:10:00,58.6,58.62,58.56,58.57,37800.0,37.9999,38.0128,37.9739,37.9804,37800.0
2007-10-02 12:15:00,58.57,58.6,58.55,58.55,15600.0,37.9804,37.9999,37.9674,37.9674,15600.0
2007-10-02 12:20:00,58.55,58.55,58.48,58.49,16100.0,37.9674,37.9674,37.9221,37.9285,16100.0
2007-10-02 12:25:00,58.48,58.48,58.46,58.47,5400.0,37.9221,37.9221,37.9091,37.9156,5400.0
2007-10-02 12:30:00,58.49,58.5,58.41,58.45,14700.0,37.9285,37.935,37.8767,37.9026,14700.0
2007-10-02 12:35:00,58.46,58.49,58.46,58.46,7000.0,37.9091,37.9285,37.9091,37.9091,7000.0
2007-10-02 12:40:00,58.46,58.47,58.41,58.42,22800.0,37.9091,37.9156,37.8767,37.8831,22800.0
2007-10-02 12:45:00,58.42,58.45,58.41,58.45,8000.0,37.8831,37.9026,37.8767,37.9026,8000.0
2007-10-02 12:50:00,58.45,58.47,58.4,58.4,22400.0,37.9026,37.9156,37.8702,37.8702,22400.0
2007-10-02 12:55:00,58.4,58.44,58.35,58.39,27400.0,37.8702,37.8961,37.8378,37.8637,27400.0
2007-10-02 13:00:00,58.39,58.39,58.33,58.37,44200.0,37.8637,37.8637,37.8248,37.8507,44200.0
2007-10-02 13:05:00,58.36,58.37,58.35,58.37,28700.0,37.8442,37.8507,37.8378,37.8507,28700.0
2007-10-02 13:10:00,58.37,58.38,58.34,58.36,15300.0,37.8507,37.8572,37.8313,37.8442,15300.0
2007-10-02 13:15:00,58.37,58.37,58.34,58.35,11500.0,37.8507,37.8507,37.8313,37.8378,11500.0
2007-10-02 13:20:00,58.36,58.36,58.28,58.29,20800.0,37.8442,37.8442,37.7924,37.7988,20800.0
2007-10-02 13:25:00,58.29,58.3,58.23,58.25,17500.0,37.7988,37.8053,37.7599,37.7729,17500.0
2007-10-02 13:30:00,58.24,58.25,58.17,58.19,30800.0,37.7664,37.7729,37.721,37.734,30800.0
2007-10-02 13:35:00,58.2,58.2,58.14,58.19,29700.0,37.7405,37.7405,37.7016,37.734,29700.0
2007-10-02 13:40:00,58.19,58.26,58.18,58.25,16700.0,37.734,37.7794,37.7275,37.7729,16700.0
2007-10-02 13:45:00,58.26,58.29,58.24,58.29,13800.0,37.7794,37.7988,37.7664,37.7988,13800.0
2007-10-02 13:50:00,58.29,58.31,58.29,58.29,16100.0,37.7988,37.8118,37.7988,37.7988,16100.0
2007-10-02 13:55:00,58.3,58.3,58.29,58.3,10200.0,37.8053,37.8053,37.7988,37.8053,10200.0
2007-10-02 14:00:00,58.3,58.31,58.22,58.25,34000.0,37.8053,37.8118,37.7535,37.7729,34000.0
2007-10-02 14:05:00,58.25,58.31,58.24,58.31,13200.0,37.7729,37.8118,37.7664,37.8118,13200.0
2007-10-02 14:10:00,58.3,58.39,58.3,58.39,19700.0,37.8053,37.8637,37.8053,37.8637,19700.0
2007-10-02 14:15:00,58.39,58.43,58.38,58.42,35100.0,37.8637,37.8896,37.8572,37.8831,35100.0
2007-10-02 14:20:00,58.42,58.44,58.39,58.4,37600.0,37.8831,37.8961,37.8637,37.8702,37600.0
2007-10-02 14:25:00,58.41,58.45,58.39,58.4,27100.0,37.8767,37.9026,37.8637,37.8702,27100.0
2007-10-02 14:30:00,58.41,58.47,58.41,58.43,43900.0,37.8767,37.9156,37.8767,37.8896,43900.0
2007-10-02 14:35:00,58.44,58.48,58.43,58.48,12700.0,37.8961,37.9221,37.8896,37.9221,12700.0
2007-10-02 14:40:00,58.48,58.52,58.48,58.49,51800.0,37.9221,37.948,37.9221,37.9285,51800.0
2007-10-02 14:45:00,58.49,58.53,58.49,58.52,12200.0,37.9285,37.9545,37.9285,37.948,12200.0
2007-10-02 14:50:00,58.52,58.52,58.46,58.46,28900.0,37.948,37.948,37.9091,37.9091,28900.0
2007-10-02 14:55:00,58.45,58.48,58.45,58.46,12900.0,37.9026,37.9221,37.9026,37.9091,12900.0
2007-10-02 15:00:00,58.46,58.47,58.36,58.38,23600.0,37.9091,37.9156,37.8442,37.8572,23600.0
2007-10-02 15:05:00,58.38,58.4,58.35,58.4,30300.0,37.8572,37.8702,37.8378,37.8702,30300.0
2007-10-02 15:10:00,58.4,58.4,58.35,58.36,27600.0,37.8702,37.8702,37.8378,37.8442,27600.0
2007-10-02 15:15:00,58.35,58.36,58.33,58.35,23700.0,37.8378,37.8442,37.8248,37.8378,23700.0
2007-10-02 15:20:00,58.35,58.35,58.32,58.34,18300.0,37.8378,37.8378,37.8183,37.8313,18300.0
2007-10-02 15:25:00,58.34,58.34,58.27,58.28,39200.0,37.8313,37.8313,37.7859,37.7924,39200.0
2007-10-02 15:30:00,58.29,58.33,58.28,58.32,41000.0,37.7988,37.8248,37.7924,37.8183,41000.0
2007-10-02 15:35:00,58.32,58.36,58.31,58.34,38900.0,37.8183,37.8442,37.8118,37.8313,38900.0
2007-10-02 15:40:00,58.34,58.36,58.33,58.36,47300.0,37.8313,37.8442,37.8248,37.8442,47300.0
2007-10-02 15:45:00,58.37,58.4,58.35,58.38,54700.0,37.8507,37.8702,37.8378,37.8572,54700.0
2007-10-02 15:50:00,58.38,58.39,58.3,58.3,75500.0,37.8572,37.8637,37.8053,37.8053,75500.0
2007-10-02 15:55:00,58.29,58.35,58.29,58.35,84600.0,37.7988,37.8378,37.7988,37.8378,84600.0
2007-10-03 09:30:00,58.15,58.29,58.15,58.15,36800.0,37.7081,37.7988,37.7081,37.7081,36800.0
2007-10-03 09:35:00,58.15,58.33,58.14,58.29,21600.0,37.7081,37.8248,37.7016,37.7988,21600.0
2007-10-03 09:40:00,58.31,58.49,58.26,58.47,42400.0,37.8118,37.9285,37.7794,37.9156,42400.0
2007-10-03 09:45:00,58.46,58.49,58.33,58.36,29800.0,37.9091,37.9285,37.8248,37.8442,29800.0
2007-10-03 09:50:00,58.34,58.39,58.0,58.06,76100.0,37.8313,37.8637,37.6108,37.6497,76100.0
2007-10-03 09:55:00,58.06,58.28,58.03,58.28,20800.0,37.6497,37.7924,37.6302,37.7924,20800.0
2007-10-03 10:00:00,58.25,58.48,58.25,58.35,29300.0,37.7729,37.9221,37.7729,37.8378,29300.0
2007-10-03 10:05:00,58.35,58.48,58.35,58.48,14600.0,37.8378,37.9221,37.8378,37.9221,14600.0
2007-10-03 10:10:00,58.49,58.6,58.49,58.58,20000.0,37.9285,37.9999,37.9285,37.9869,20000.0
2007-10-03 10:15:00,58.59,58.61,58.52,58.55,16500.0,37.9934,38.0064,37.948,37.9674,16500.0
2007-10-03 10:20:00,58.55,58.57,58.49,58.55,22700.0,37.9674,37.9804,37.9285,37.9674,22700.0
2007-10-03 10:25:00,58.54,58.62,58.49,58.58,18500.0,37.961,38.0128,37.9285,37.9869,18500.0
2007-10-03 10:30:00,58.58,58.67,58.45,58.56,43100.0,37.9869,38.0453,37.9026,37.9739,43100.0
2007-10-03 10:35:00,58.57,58.59,58.48,58.5,13200.0,37.9804,37.9934,37.9221,37.935,13200.0
2007-10-03 10:40:00,58.5,58.51,58.37,58.39,15900.0,37.935,37.9415,37.8507,37.8637,15900.0
2007-10-03 10:45:00,58.39,58.4,58.31,58.36,25200.0,37.8637,37.8702,37.8118,37.8442,25200.0
2007-10-03 10:50:00,58.34,58.56,58.26,58.56,29000.0,37.8313,37.9739,37.7794,37.9739,29000.0
2007-10-03 10:55:00,58.55,58.56,58.46,58.53,26500.0,37.9674,37.9739,37.9091,37.9545,26500.0
2007-10-03 11:00:00,58.51,58.55,58.5,58.55,14000.0,37.9415,37.9674,37.935,37.9674,14000.0
2007-10-03 11:05:00,58.55,58.55,58.36,58.38,144600.0,37.9674,37.9674,37.8442,37.8572,144600.0
2007-10-03 11:10:00,58.37,58.42,58.31,58.4,22700.0,37.8507,37.8831,37.8118,37.8702,22700.0
2007-10-03 11:15:00,58.38,58.43,58.36,58.38,23100.0,37.8572,37.8896,37.8442,37.8572,23100.0
2007-10-03 11:20:00,58.36,58.39,58.25,58.25,23500.0,37.8442,37.8637,37.7729,37.7729,23500.0
2007-10-03 11:25:00,58.25,58.3,58.25,58.29,10700.0,37.7729,37.8053,37.7729,37.7988,10700.0
2007-10-03 11:30:00,58.28,58.32,58.28,58.31,9100.0,37.7924,37.8183,37.7924,37.8118,9100.0
2007-10-03 11:35:00,58.32,58.32,58.29,58.31,7500.0,37.8183,37.8183,37.7988,37.8118,7500.0
2007-10-03 11:40:00,58.31,58.33,58.3,58.32,10800.0,37.8118,37.8248,37.8053,37.8183,10800.0
2007-10-03 11:45:00,58.32,58.35,58.3,58.34,8100.0,37.8183,37.8378,37.8053,37.8313,8100.0
2007-10-03 11:50:00,58.34,58.49,58.33,58.46,18400.0,37.8313,37.9285,37.8248,37.9091,18400.0
2007-10-03 11:55:00,58.45,58.48,58.45,58.46,14500.0,37.9026,37.9221,37.9026,37.9091,14500.0
2007-10-03 12:00:00,58.45,58.53,58.45,58.5,16900.0,37.9026,37.9545,37.9026,37.935,16900.0
2007-10-03 12:05:00,58.48,58.51,58.41,58.43,35300.0,37.9221,37.9415,37.8767,37.8896,35300.0
2007-10-03 12:10:00,58.43,58.55,58.43,58.52,20100.0,37.8896,37.9674,37.8896,37.948,20100.0
2007-10-03 12:15:00,58.52,58.57,58.47,58.5,32900.0,37.948,37.9804,37.9156,37.935,32900.0
2007-10-03 12:20:00,58.51,58.53,58.47,58.48,10600.0,37.9415,37.9545,37.9156,37.9221,10600.0
2007-10-03 12:25:00,58.48,58.48,58.42,58.43,10100.0,37.9221,37.9221,37.8831,37.8896,10100.0
2007-10-03 12:30:00,58.43,58.44,58.38,58.4,10100.0,37.8896,37.8961,37.8572,37.8702,10100.0
2007-10-03 12:35:00,58.4,58.44,58.4,58.4,13200.0,37.8702,37.8961,37.8702,37.8702,13200.0
2007-10-03 12:40:00,58.4,58.43,58.4,58.42,12500.0,37.8702,37.8896,37.8702,37.8831,12500.0
2007-10-03 12:45:00,58.42,58.43,58.37,58.37,7700.0,37.8831,37.8896,37.8507,37.8507,7700.0
2007-10-03 12:50:00,58.38,58.42,58.35,58.37,22200.0,37.8572,37.8831,37.8378,37.8507,22200.0
2007-10-03 12:55:00,58.37,58.41,58.36,58.4,14000.0,37.8507,37.8767,37.8442,37.8702,14000.0
2007-10-03 13:00:00,58.4,58.45,58.39,58.45,6600.0,37.8702,37.9026,37.8637,37.9026,6600.0
2007-10-03 13:05:00,58.45,58.47,58.41,58.41,11000.0,37.9026,37.9156,37.8767,37.8767,11000.0
2007-10-03 13:10:00,58.42,58.42,58.35,58.38,9500.0,37.8831,37.8831,37.8378,37.8572,9500.0
2007-10-03 13:15:00,58.38,58.39,58.32,58.33,17400.0,37.8572,37.8637,37.8183,37.8248,17400.0
2007-10-03 13:20:00,58.33,58.34,58.3,58.3,7700.0,37.8248,37.8313,37.8053,37.8053,7700.0
2007-10-03 13:25:00,58.3,58.31,58.27,58.27,10100.0,37.8053,37.8118,37.7859,37.7859,10100.0
2007-10-03 13:30:00,58.27,58.33,58.26,58.33,11700.0,37.7859,37.8248,37.7794,37.8248,11700.0
2007-10-03 13:35:00,58.32,58.36,58.32,58.36,14000.0,37.8183,37.8442,37.8183,37.8442,14000.0
2007-10-03 13:40:00,58.37,58.38,58.29,58.32,14000.0,37.8507,37.8572,37.7988,37.8183,14000.0
2007-10-03 13:45:00,58.33,58.33,58.24,58.3,13700.0,37.8248,37.8248,37.7664,37.8053,13700.0
2007-10-03 13:50:00,58.29,58.34,58.29,58.32,11300.0,37.7988,37.8313,37.7988,37.8183,11300.0
2007-10-03 13:55:00,58.31,58.33,58.3,58.3,12400.0,37.8118,37.8248,37.8053,37.8053,12400.0
2007-10-03 14:00:00,58.3,58.3,58.21,58.21,19700.0,37.8053,37.8053,37.747,37.747,19700.0
2007-10-03 14:05:00,58.22,58.31,58.21,58.3,34200.0,37.7535,37.8118,37.747,37.8053,34200.0
2007-10-03 14:10:00,58.3,58.34,58.29,58.33,21400.0,37.8053,37.8313,37.7988,37.8248,21400.0
2007-10-03 14:15:00,58.33,58.33,58.29,58.3,12600.0,37.8248,37.8248,37.7988,37.8053,12600.0
2007-10-03 14:20:00,58.3,58.34,58.29,58.33,8800.0,37.8053,37.8313,37.7988,37.8248,8800.0
2007-10-03 14:25:00,58.34,58.34,58.3,58.3,12900.0,37.8313,37.8313,37.8053,37.8053,12900.0
2007-10-03 14:30:00,58.29,58.31,58.29,58.29,30300.0,37.7988,37.8118,37.7988,37.7988,30300.0
2007-10-03 14:35:00,58.31,58.37,58.28,58.36,22600.0,37.8118,37.8507,37.7924,37.8442,22600.0
2007-10-03 14:40:00,58.36,58.37,58.31,58.36,11400.0,37.8442,37.8507,37.8118,37.8442,11400.0
2007-10-03 14:45:00,58.35,58.36,58.28,58.32,33000.0,37.8378,37.8442,37.7924,37.8183,33000.0
2007-10-03 14:50:00,58.32,58.36,58.29,58.31,37600.0,37.8183,37.8442,37.7988,37.8118,37600.0
2007-10-03 14:55:00,58.29,58.33,58.26,58.26,72700.0,37.7988,37.8248,37.7794,37.7794,72700.0
2007-10-03 15:00:00,58.27,58.27,58.14,58.18,44100.0,37.7859,37.7859,37.7016,37.7275,44100.0
2007-10-03 15:05:00,58.19,58.38,58.16,58.34,45800.0,37.734,37.8572,37.7145,37.8313,45800.0
2007-10-03 15:10:00,58.34,58.34,58.31,58.33,22900.0,37.8313,37.8313,37.8118,37.8248,22900.0
2007-10-03 15:15:00,58.32,58.36,58.31,58.35,56700.0,37.8183,37.8442,37.8118,37.8378,56700.0
2007-10-03 15:20:00,58.35,58.36,58.34,58.35,18400.0,37.8378,37.8442,37.8313,37.8378,18400.0
2007-10-03 15:25:00,58.36,58.36,58.34,58.35,34300.0,37.8442,37.8442,37.8313,37.8378,34300.0
2007-10-03 15:30:00,58.34,58.36,58.34,58.35,38100.0,37.8313,37.8442,37.8313,37.8378,38100.0
2007-10-03 15:35:00,58.35,58.38,58.34,58.35,40800.0,37.8378,37.8572,37.8313,37.8378,40800.0
2007-10-03 15:40:00,58.34,58.36,58.18,58.2,51600.0,37.8313,37.8442,37.7275,37.7405,51600.0
2007-10-03 15:45:00,58.2,58.22,58.16,58.16,31700.0,37.7405,37.7535,37.7145,37.7145,31700.0
2007-10-03 15:50:00,58.17,58.29,58.16,58.29,48000.0,37.721,37.7988,37.7145,37.7988,48000.0
2007-10-03 15:55:00,58.28,58.34,58.27,58.29,72400.0,37.7924,37.8313,37.7859,37.7988,72400.0
2007-10-04 09:30:00,58.54,58.67,58.4,58.51,48300.0,37.961,38.0453,37.8702,37.9415,48300.0
2007-10-04 09:35:00,58.56,58.61,58.52,58.58,19800.0,37.9739,38.0064,37.948,37.9869,19800.0
2007-10-04 09:40:00,58.6,58.65,58.54,58.54,24400.0,37.9999,38.0323,37.961,37.961,24400.0
2007-10-04 09:45:00,58.52,58.58,58.45,58.56,39400.0,37.948,37.9869,37.9026,37.9739,39400.0
2007-10-04 09:50:00,58.56,58.6,58.48,58.55,20200.0,37.9739,37.9999,37.9221,37.9674,20200.0
2007-10-04 09:55:00,58.54,58.65,58.54,58.57,12600.0,37.961,38.0323,37.961,37.9804,12600.0
2007-10-04 10:00:00,58.57,58.65,58.56,58.63,20200.0,37.9804,38.0323,37.9739,38.0193,20200.0
2007-10-04 10:05:00,58.63,58.68,58.63,58.65,18300.0,38.0193,38.0517,38.0193,38.0323,18300.0
2007-10-04 10:10:00,58.66,58.69,58.63,58.68,19800.0,38.0388,38.0582,38.0193,38.0517,19800.0
2007-10-04 10:15:00,58.68,58.72,58.68,58.7,24200.0,38.0517,38.0777,38.0517,38.0647,24200.0
2007-10-04 10:20:00,58.71,58.76,58.71,58.76,21800.0,38.0712,38.1036,38.0712,38.1036,21800.0
2007-10-04 10:25:00,58.75,58.83,58.72,58.76,43100.0,38.0971,38.149,38.0777,38.1036,43100.0
2007-10-04 10:30:00,58.77,58.81,58.69,58.7,21600.0,38.1101,38.136,38.0582,38.0647,21600.0
2007-10-04 10:35:00,58.7,58.72,58.65,58.67,26900.0,38.0647,38.0777,38.0323,38.0453,26900.0
2007-10-04 10:40:00,58.66,58.72,58.64,58.71,20500.0,38.0388,38.0777,38.0258,38.0712,20500.0
2007-10-04 10:45:00,58.71,58.77,58.71,58.73,12600.0,38.0712,38.1101,38.0712,38.0842,12600.0
2007-10-04 10:50:00,58.75,58.81,58.72,58.77,18000.0,38.0971,38.136,38.0777,38.1101,18000.0
2007-10-04 10:55:00,58.77,58.8,58.73,58.77,25600.0,38.1101,38.1296,38.0842,38.1101,25600.0
2007-10-04 11:00:00,58.77,58.78,58.75,58.77,9400.0,38.1101,38.1166,38.0971,38.1101,9400.0
2007-10-04 11:05:00,58.76,58.79,58.76,58.78,12700.0,38.1036,38.1231,38.1036,38.1166,12700.0
2007-10-04 11:10:00,58.78,58.78,58.68,58.73,20600.0,38.1166,38.1166,38.0517,38.0842,20600.0
2007-10-04 11:15:00,58.73,58.75,58.68,58.71,44600.0,38.0842,38.0971,38.0517,38.0712,44600.0
2007-10-04 11:20:00,58.7,58.72,58.67,58.69,22700.0,38.0647,38.0777,38.0453,38.0582,22700.0
2007-10-04 11:25:00,58.7,58.7,58.6,58.61,16400.0,38.0647,38.0647,37.9999,38.0064,16400.0
2007-10-04 11:30:00,58.62,58.71,58.62,58.69,20300.0,38.0128,38.0712,38.0128,38.0582,20300.0
2007-10-04 11:35:00,58.7,58.73,58.69,58.69,7700.0,38.0647,38.0842,38.0582,38.0582,7700.0
2007-10-04 11:40:00,58.7,58.77,58.7,58.75,18700.0,38.0647,38.1101,38.0647,38.0971,18700.0
2007-10-04 11:45:00,58.76,58.77,58.71,58.74,25000.0,38.1036,38.1101,38.0712,38.0907,25000.0
2007-10-04 11:50:00,58.73,58.78,58.62,58.62,37000.0,38.0842,38.1166,38.0128,38.0128,37000.0
2007-10-04 11:55:00,58.61,58.65,58.6,58.62,10200.0,38.0064,38.0323,37.9999,38.0128,10200.0
2007-10-04 12:00:00,58.62,58.64,58.62,58.63,8000.0,38.0128,38.0258,38.0128,38.0193,8000.0
2007-10-04 12:05:00,58.61,58.64,58.6,58.63,17600.0,38.0064,38.0258,37.9999,38.0193,17600.0
2007-10-04 12:10:00,58.63,58.64,58.6,58.62,9800.0,38.0193,38.0258,37.9999,38.0128,9800.0
2007-10-04 12:15:00,58.6,58.7,58.6,58.7,28600.0,37.9999,38.0647,37.9999,38.0647,28600.0
2007-10-04 12:20:00,58.69,58.69,58.62,58.65,17600.0,38.0582,38.0582,38.0128,38.0323,17600.0
2007-10-04 12:25:00,58.65,58.66,58.62,58.64,14100.0,38.0323,38.0388,38.0128,38.0258,14100.0
2007-10-04 12:30:00,58.65,58.66,58.59,58.61,23300.0,38.0323,38.0388,37.9934,38.0064,23300.0
2007-10-04 12:35:00,58.61,58.61,58.54,58.59,21600.0,38.0064,38.0064,37.961,37.9934,21600.0
2007-10-04 12:40:00,58.58,58.59,58.53,58.54,11800.0,37.9869,37.9934,37.9545,37.961,11800.0
2007-10-04 12:45:00,58.55,58.59,58.53,58.54,22900.0,37.9674,37.9934,37.9545,37.961,22900.0
2007-10-04 12:50:00,58.55,58.56,58.54,58.55,6000.0,37.9674,37.9739,37.961,37.9674,6000.0
2007-10-04 12:55:00,58.55,58.56,58.55,58.55,8300.0,37.9674,37.9739,37.9674,37.9674,8300.0
2007-10-04 13:00:00,58.55,58.55,58.48,58.48,27000.0,37.9674,37.9674,37.9221,37.9221,27000.0
2007-10-04 13:05:00,58.48,58.53,58.47,58.48,22100.0,37.9221,37.9545,37.9156,37.9221,22100.0
2007-10-04 13:10:00,58.47,58.49,58.47,58.48,5300.0,37.9156,37.9285,37.9156,37.9221,5300.0
2007-10-04 13:15:00,58.47,58.48,58.47,58.47,3200.0,37.9156,37.9221,37.9156,37.9156,3200.0
2007-10-04 13:20:00,58.48,58.51,58.45,58.51,16400.0,37.9221,37.9415,37.9026,37.9415,16400.0
2007-10-04 13:25:00,58.51,58.53,58.51,58.52,10900.0,37.9415,37.9545,37.9415,37.948,10900.0
2007-10-04 13:30:00,58.53,58.57,58.51,58.56,20600.0,37.9545,37.9804,37.9415,37.9739,20600.0
2007-10-04 13:35:00,58.57,58.61,58.55,58.6,12200.0,37.9804,38.0064,37.9674,37.9999,12200.0
2007-10-04 13:40:00,58.6,58.62,58.6,58.62,6800.0,37.9999,38.0128,37.9999,38.0128,6800.0
2007-10-04 13:45:00,58.62,58.65,58.62,58.64,14400.0,38.0128,38.0323,38.0128,38.0258,14400.0
2007-10-04 13:50:00,58.64,58.64,58.58,58.6,20800.0,38.0258,38.0258,37.9869,37.9999,20800.0
2007-10-04 13:55:00,58.59,58.6,58.55,58.55,16400.0,37.9934,37.9999,37.9674,37.9674,16400.0
2007-10-04 14:00:00,58.57,58.6,58.57,58.59,53200.0,37.9804,37.9999,37.9804,37.9934,53200.0
2007-10-04 14:05:00,58.6,58.62,58.59,58.61,38100.0,37.9999,38.0128,37.9934,38.0064,38100.0
2007-10-04 14:10:00,58.62,58.62,58.58,58.58,12700.0,38.0128,38.0128,37.9869,37.9869,12700.0
2007-10-04 14:15:00,58.59,58.6,58.55,58.55,11000.0,37.9934,37.9999,37.9674,37.9674,11000.0
2007-10-04 14:20:00,58.55,58.56,58.54,58.54,13700.0,37.9674,37.9739,37.961,37.961,13700.0
2007-10-04 14:25:00,58.55,58.58,58.54,58.57,19300.0,37.9674,37.9869,37.961,37.9804,19300.0
2007-10-04 14:30:00,58.57,58.58,58.56,58.57,9900.0,37.9804,37.9869,37.9739,37.9804,9900.0
2007-10-04 14:35:00,58.57,58.57,58.53,58.54,11600.0,37.9804,37.9804,37.9545,37.961,11600.0
2007-10-04 14:40:00,58.54,58.55,58.53,58.53,15400.0,37.961,37.9674,37.9545,37.9545,15400.0
2007-10-04 14:45:00,58.53,58.57,58.53,58.56,23000.0,37.9545,37.9804,37.9545,37.9739,23000.0
2007-10-04 14:50:00,58.56,58.56,58.53,58.54,18900.0,37.9739,37.9739,37.9545,37.961,18900.0
2007-10-04 14:55:00,58.54,58.58,58.54,58.54,24600.0,37.961,37.9869,37.961,37.961,24600.0
2007-10-04 15:00:00,58.54,58.55,58.46,58.46,26600.0,37.961,37.9674,37.9091,37.9091,26600.0
2007-10-04 15:05:00,58.46,58.48,58.45,58.46,21200.0,37.9091,37.9221,37.9026,37.9091,21200.0
2007-10-04 15:10:00,58.46,58.46,58.4,58.42,29800.0,37.9091,37.9091,37.8702,37.8831,29800.0
2007-10-04 15:15:00,58.43,58.44,58.36,58.4,38500.0,37.8896,37.8961,37.8442,37.8702,38500.0
2007-10-04 15:20:00,58.4,58.41,58.36,58.4,17500.0,37.8702,37.8767,37.8442,37.8702,17500.0
2007-10-04 15:25:00,58.39,58.39,58.36,58.38,24300.0,37.8637,37.8637,37.8442,37.8572,24300.0
2007-10-04 15:30:00,58.38,58.47,58.38,58.47,36600.0,37.8572,37.9156,37.8572,37.9156,36600.0
2007-10-04 15:35:00,58.46,58.47,58.45,58.46,25200.0,37.9091,37.9156,37.9026,37.9091,25200.0
2007-10-04 15:40:00,58.46,58.5,58.45,58.49,76600.0,37.9091,37.935,37.9026,37.9285,76600.0
2007-10-04 15:45:00,58.48,58.52,58.47,58.5,34100.0,37.9221,37.948,37.9156,37.935,34100.0
2007-10-04 15:50:00,58.5,58.5,58.45,58.48,34600.0,37.935,37.935,37.9026,37.9221,34600.0
2007-10-04 15:55:00,58.48,58.5,58.46,58.5,51400.0,37.9221,37.935,37.9091,37.935,51400.0
2007-10-05 09:30:00,58.88,58.95,58.75,58.9,50900.0,38.1814,38.2268,38.0971,38.1944,50900.0
2007-10-05 09:35:00,58.92,58.95,58.83,58.88,23500.0,38.2074,38.2268,38.149,38.1814,23500.0
2007-10-05 09:40:00,58.89,58.94,58.76,58.79,20200.0,38.1879,38.2203,38.1036,38.1231,20200.0
2007-10-05 09:45:00,58.79,58.79,58.65,58.68,24400.0,38.1231,38.1231,38.0323,38.0517,24400.0
2007-10-05 09:50:00,58.66,58.93,58.66,58.92,37100.0,38.0388,38.2139,38.0388,38.2074,37100.0
2007-10-05 09:55:00,58.92,58.95,58.87,58.94,15200.0,38.2074,38.2268,38.175,38.2203,15200.0
2007-10-05 10:00:00,58.94,58.94,58.91,58.92,10200.0,38.2203,38.2203,38.2009,38.2074,10200.0
2007-10-05 10:05:00,58.93,58.93,58.85,58.92,20700.0,38.2139,38.2139,38.162,38.2074,20700.0
2007-10-05 10:10:00,58.91,58.94,58.89,58.93,8400.0,38.2009,38.2203,38.1879,38.2139,8400.0
2007-10-05 10:15:00,58.93,58.95,58.92,58.92,11900.0,38.2139,38.2268,38.2074,38.2074,11900.0
2007-10-05 10:20:00,58.91,58.91,58.82,58.83,11500.0,38.2009,38.2009,38.1425,38.149,11500.0
2007-10-05 10:25:00,58.83,58.86,58.81,58.83,17200.0,38.149,38.1685,38.136,38.149,17200.0
2007-10-05 10:30:00,58.83,58.85,58.81,58.83,20600.0,38.149,38.162,38.136,38.149,20600.0
2007-10-05 10:35:00,58.82,58.84,58.71,58.74,59900.0,38.1425,38.1555,38.0712,38.0907,59900.0
2007-10-05 10:40:00,58.75,58.76,58.72,58.76,24300.0,38.0971,38.1036,38.0777,38.1036,24300.0
2007-10-05 10:45:00,58.73,58.81,58.73,58.79,19100.0,38.0842,38.136,38.0842,38.1231,19100.0
2007-10-05 10:50:00,58.79,58.81,58.74,58.8,16400.0,38.1231,38.136,38.0907,38.1296,16400.0
2007-10-05 10:55:00,58.8,58.85,58.76,58.84,12200.0,38.1296,38.162,38.1036,38.1555,12200.0
2007-10-05 11:00:00,58.85,58.94,58.85,58.92,26500.0,38.162,38.2203,38.162,38.2074,26500.0
2007-10-05 11:05:00,58.92,58.95,58.9,58.93,24700.0,38.2074,38.2268,38.1944,38.2139,24700.0
2007-10-05 11:10:00,58.93,58.96,58.93,58.95,27900.0,38.2139,38.2333,38.2139,38.2268,27900.0
2007-10-05 11:15:00,58.96,58.97,58.87,58.94,36300.0,38.2333,38.2398,38.175,38.2203,36300.0
2007-10-05 11:20:00,58.94,59.01,58.93,58.97,27500.0,38.2203,38.2657,38.2139,38.2398,27500.0
2007-10-05 11:25:00,58.96,58.99,58.9,58.92,15300.0,38.2333,38.2528,38.1944,38.2074,15300.0
2007-10-05 11:30:00,58.92,58.95,58.89,58.95,24800.0,38.2074,38.2268,38.1879,38.2268,24800.0
2007-10-05 11:35:00,58.95,59.01,58.95,59.0,36200.0,38.2268,38.2657,38.2268,38.2593,36200.0
2007-10-05 11:40:00,59.01,59.02,58.98,59.01,22300.0,38.2657,38.2722,38.2463,38.2657,22300.0
2007-10-05 11:45:00,59.01,59.02,58.97,58.98,15200.0,38.2657,38.2722,38.2398,38.2463,15200.0
2007-10-05 11:50:00,58.97,59.02,58.97,59.0,23900.0,38.2398,38.2722,38.2398,38.2593,23900.0
2007-10-05 11:55:00,59.01,59.02,58.99,59.01,13900.0,38.2657,38.2722,38.2528,38.2657,13900.0
2007-10-05 12:00:00,59.0,59.01,58.99,58.99,11700.0,38.2593,38.2657,38.2528,38.2528,11700.0
2007-10-05 12:05:00,58.98,58.99,58.97,58.98,11700.0,38.2463,38.2528,38.2398,38.2463,11700.0
2007-10-05 12:10:00,58.98,59.0,58.94,59.0,11900.0,38.2463,38.2593,38.2203,38.2593,11900.0
2007-10-05 12:15:00,59.0,59.0,58.99,59.0,20000.0,38.2593,38.2593,38.2528,38.2593,20000.0
2007-10-05 12:20:00,59.0,59.02,59.0,59.02,9100.0,38.2593,38.2722,38.2593,38.2722,9100.0
2007-10-05 12:25:00,59.02,59.06,59.0,59.04,12200.0,38.2722,38.2982,38.2593,38.2852,12200.0
2007-10-05 12:30:00,59.05,59.06,59.03,59.05,21200.0,38.2917,38.2982,38.2787,38.2917,21200.0
2007-10-05 12:35:00,59.05,59.06,59.02,59.06,13700.0,38.2917,38.2982,38.2722,38.2982,13700.0
2007-10-05 12:40:00,59.05,59.09,59.05,59.09,36100.0,38.2917,38.3176,38.2917,38.3176,36100.0
2007-10-05 12:45:00,59.08,59.09,59.08,59.09,14200.0,38.3111,38.3176,38.3111,38.3176,14200.0
2007-10-05 12:50:00,59.08,59.09,58.98,59.0,30800.0,38.3111,38.3176,38.2463,38.2593,30800.0
2007-10-05 12:55:00,59.0,59.05,58.94,59.02,31500.0,38.2593,38.2917,38.2203,38.2722,31500.0
2007-10-05 13:00:00,59.01,59.03,58.99,59.02,18000.0,38.2657,38.2787,38.2528,38.2722,18000.0
2007-10-05 13:05:00,59.01,59.02,58.88,58.88,30700.0,38.2657,38.2722,38.1814,38.1814,30700.0
2007-10-05 13:10:00,58.89,58.94,58.87,58.94,27900.0,38.1879,38.2203,38.175,38.2203,27900.0
2007-10-05 13:15:00,58.93,58.95,58.92,58.95,16900.0,38.2139,38.2268,38.2074,38.2268,16900.0
2007-10-05 13:20:00,58.95,58.98,58.95,58.95,18500.0,38.2268,38.2463,38.2268,38.2268,18500.0
2007-10-05 13:25:00,58.95,58.99,58.95,58.99,18000.0,38.2268,38.2528,38.2268,38.2528,18000.0
2007-10-05 13:30:00,58.99,59.03,58.97,59.02,17800.0,38.2528,38.2787,38.2398,38.2722,17800.0
2007-10-05 13:35:00,59.01,59.06,59.01,59.06,18600.0,38.2657,38.2982,38.2657,38.2982,18600.0
2007-10-05 13:40:00,59.07,59.19,59.06,59.18,18800.0,38.3046,38.3825,38.2982,38.376,18800.0
2007-10-05 13:45:00,59.17,59.19,59.06,59.08,78000.0,38.3695,38.3825,38.2982,38.3111,78000.0
2007-10-05 13:50:00,59.08,59.09,59.03,59.04,28200.0,38.3111,38.3176,38.2787,38.2852,28200.0
2007-10-05 13:55:00,59.05,59.06,59.0,59.01,17800.0,38.2917,38.2982,38.2593,38.2657,17800.0
2007-10-05 14:00:00,59.02,59.13,59.02,59.12,54800.0,38.2722,38.3436,38.2722,38.3371,54800.0
2007-10-05 14:05:00,59.13,59.13,59.08,59.09,24100.0,38.3436,38.3436,38.3111,38.3176,24100.0
2007-10-05 14:10:00,59.09,59.1,59.08,59.08,17400.0,38.3176,38.3241,38.3111,38.3111,17400.0
2007-10-05 14:15:00,59.08,59.1,59.07,59.1,11100.0,38.3111,38.3241,38.3046,38.3241,11100.0
2007-10-05 14:20:00,59.1,59.13,59.03,59.12,48900.0,38.3241,38.3436,38.2787,38.3371,48900.0
2007-10-05 14:25:00,59.11,59.14,59.11,59.12,12000.0,38.3306,38.35,38.3306,38.3371,12000.0
2007-10-05 14:30:00,59.14,59.14,59.11,59.13,10900.0,38.35,38.35,38.3306,38.3436,10900.0
2007-10-05 14:35:00,59.13,59.14,59.12,59.14,7600.0,38.3436,38.35,38.3371,38.35,7600.0
2007-10-05 14:40:00,59.14,59.18,59.13,59.15,22900.0,38.35,38.376,38.3436,38.3565,22900.0
2007-10-05 14:45:00,59.15,59.15,59.07,59.08,17900.0,38.3565,38.3565,38.3046,38.3111,17900.0
2007-10-05 14:50:00,59.08,59.12,59.07,59.08,25900.0,38.3111,38.3371,38.3046,38.3111,25900.0
2007-10-05 14:55:00,59.08,59.12,59.07,59.12,27200.0,38.3111,38.3371,38.3046,38.3371,27200.0
2007-10-05 15:00:00,59.12,59.17,59.11,59.15,26100.0,38.3371,38.3695,38.3306,38.3565,26100.0
2007-10-05 15:05:00,59.15,59.18,59.13,59.18,25200.0,38.3565,38.376,38.3436,38.376,25200.0
2007-10-05 15:10:00,59.18,59.23,59.16,59.21,51900.0,38.376,38.4084,38.363,38.3954,51900.0
2007-10-05 15:15:00,59.2,59.21,59.05,59.07,59000.0,38.3889,38.3954,38.2917,38.3046,59000.0
2007-10-05 15:20:00,59.06,59.07,58.89,58.89,42500.0,38.2982,38.3046,38.1879,38.1879,42500.0
2007-10-05 15:25:00,58.89,58.93,58.89,58.93,44100.0,38.1879,38.2139,38.1879,38.2139,44100.0
2007-10-05 15:30:00,58.92,59.0,58.91,59.0,33100.0,38.2074,38.2593,38.2009,38.2593,33100.0
2007-10-05 15:35:00,59.0,59.05,58.99,59.0,52900.0,38.2593,38.2917,38.2528,38.2593,52900.0
2007-10-05 15:40:00,59.01,59.04,58.85,58.86,76500.0,38.2657,38.2852,38.162,38.1685,76500.0
2007-10-05 15:45:00,58.86,58.93,58.79,58.92,69500.0,38.1685,38.2139,38.1231,38.2074,69500.0
2007-10-05 15:50:00,58.92,58.94,58.81,58.82,82400.0,38.2074,38.2203,38.136,38.1425,82400.0
2007-10-05 15:55:00,58.82,58.83,58.75,58.79,101000.0,38.1425,38.149,38.0971,38.1231,101000.0
2007-10-08 09:30:00,58.4,58.73,58.36,58.72,77300.0,37.8702,38.0842,37.8442,38.0777,77300.0
2007-10-08 09:35:00,58.7,58.75,58.53,58.56,38400.0,38.0647,38.0971,37.9545,37.9739,38400.0
2007-10-08 09:40:00,58.54,58.7,58.49,58.62,84800.0,37.961,38.0647,37.9285,38.0128,84800.0
2007-10-08 09:45:00,58.6,58.64,58.54,58.6,45900.0,37.9999,38.0258,37.961,37.9999,45900.0
2007-10-08 09:50:00,58.59,58.7,58.56,58.62,43600.0,37.9934,38.0647,37.9739,38.0128,43600.0
2007-10-08 09:55:00,58.59,58.68,58.59,58.59,19900.0,37.9934,38.0517,37.9934,37.9934,19900.0
2007-10-08 10:00:00,58.6,58.64,58.57,58.59,35100.0,37.9999,38.0258,37.9804,37.9934,35100.0
2007-10-08 10:05:00,58.58,58.75,58.58,58.74,21700.0,37.9869,38.0971,37.9869,38.0907,21700.0
2007-10-08 10:10:00,58.73,58.75,58.63,58.71,16400.0,38.0842,38.0971,38.0193,38.0712,16400.0
2007-10-08 10:15:00,58.7,58.75,58.63,58.66,16100.0,38.0647,38.0971,38.0193,38.0388,16100.0
2007-10-08 10:20:00,58.64,58.67,58.6,58.63,9100.0,38.0258,38.0453,37.9999,38.0193,9100.0
2007-10-08 10:25:00,58.63,58.64,58.58,58.62,10200.0,38.0193,38.0258,37.9869,38.0128,10200.0
2007-10-08 10:30:00,58.62,58.67,58.62,58.66,11200.0,38.0128,38.0453,38.0128,38.0388,11200.0
2007-10-08 10:35:00,58.64,58.64,58.59,58.59,12500.0,38.0258,38.0258,37.9934,37.9934,12500.0
2007-10-08 10:40:00,58.58,58.6,58.58,58.59,18900.0,37.9869,37.9999,37.9869,37.9934,18900.0
2007-10-08 10:45:00,58.59,58.61,58.58,58.59,26400.0,37.9934,38.0064,37.9869,37.9934,26400.0
2007-10-08 10:50:00,58.59,58.6,58.58,58.59,9000.0,37.9934,37.9999,37.9869,37.9934,9000.0
2007-10-08 10:55:00,58.59,58.6,58.55,58.56,28600.0,37.9934,37.9999,37.9674,37.9739,28600.0
2007-10-08 11:00:00,58.56,58.57,58.38,58.39,52000.0,37.9739,37.9804,37.8572,37.8637,52000.0
2007-10-08 11:05:00,58.4,58.48,58.35,58.43,25300.0,37.8702,37.9221,37.8378,37.8896,25300.0
2007-10-08 11:10:00,58.43,58.47,58.39,58.45,14500.0,37.8896,37.9156,37.8637,37.9026,14500.0
2007-10-08 11:15:00,58.44,58.46,58.39,58.44,19000.0,37.8961,37.9091,37.8637,37.8961,19000.0
2007-10-08 11:20:00,58.43,58.45,58.4,58.44,8000.0,37.8896,37.9026,37.8702,37.8961,8000.0
2007-10-08 11:25:00,58.41,58.42,58.34,58.34,20500.0,37.8767,37.8831,37.8313,37.8313,20500.0
2007-10-08 11:30:00,58.34,58.37,58.28,58.29,33400.0,37.8313,37.8507,37.7924,37.7988,33400.0
2007-10-08 11:35:00,58.28,58.3,58.25,58.29,27100.0,37.7924,37.8053,37.7729,37.7988,27100.0
2007-10-08 11:40:00,58.29,58.31,58.2,58.21,54500.0,37.7988,37.8118,37.7405,37.747,54500.0
2007-10-08 11:45:00,58.21,58.24,58.19,58.24,24700.0,37.747,37.7664,37.734,37.7664,24700.0
2007-10-08 11:50:00,58.24,58.27,58.23,58.25,17100.0,37.7664,37.7859,37.7599,37.7729,17100.0
2007-10-08 11:55:00,58.26,58.36,58.25,58.35,11600.0,37.7794,37.8442,37.7729,37.8378,11600.0
2007-10-08 12:00:00,58.35,58.37,58.31,58.32,13700.0,37.8378,37.8507,37.8118,37.8183,13700.0
2007-10-08 12:05:00,58.31,58.36,58.31,58.32,14400.0,37.8118,37.8442,37.8118,37.8183,14400.0
2007-10-08 12:10:00,58.32,58.32,58.26,58.26,19000.0,37.8183,37.8183,37.7794,37.7794,19000.0
2007-10-08 12:15:00,58.27,58.32,58.27,58.27,15700.0,37.7859,37.8183,37.7859,37.7859,15700.0
2007-10-08 12:20:00,58.29,58.3,58.28,58.29,6300.0,37.7988,37.8053,37.7924,37.7988,6300.0
2007-10-08 12:25:00,58.29,58.3,58.29,58.29,6300.0,37.7988,37.8053,37.7988,37.7988,6300.0
2007-10-08 12:30:00,58.3,58.3,58.25,58.3,26400.0,37.8053,37.8053,37.7729,37.8053,26400.0
2007-10-08 12:35:00,58.3,58.3,58.25,58.26,13600.0,37.8053,37.8053,37.7729,37.7794,13600.0
2007-10-08 12:40:00,58.27,58.29,58.25,58.29,7800.0,37.7859,37.7988,37.7729,37.7988,7800.0
2007-10-08 12:45:00,58.28,58.28,58.22,58.23,14900.0,37.7924,37.7924,37.7535,37.7599,14900.0
2007-10-08 12:50:00,58.23,58.28,58.23,58.28,10700.0,37.7599,37.7924,37.7599,37.7924,10700.0
2007-10-08 12:55:00,58.28,58.3,58.25,58.26,11800.0,37.7924,37.8053,37.7729,37.7794,11800.0
2007-10-08 13:00:00,58.27,58.28,58.26,58.27,12900.0,37.7859,37.7924,37.7794,37.7859,12900.0
2007-10-08 13:05:00,58.27,58.28,58.26,58.27,8900.0,37.7859,37.7924,37.7794,37.7859,8900.0
2007-10-08 13:10:00,58.27,58.28,58.25,58.28,32200.0,37.7859,37.7924,37.7729,37.7924,32200.0
2007-10-08 13:15:00,58.27,58.29,58.26,58.28,15200.0,37.7859,37.7988,37.7794,37.7924,15200.0
2007-10-08 13:20:00,58.28,58.29,58.27,58.27,10500.0,37.7924,37.7988,37.7859,37.7859,10500.0
2007-10-08 13:25:00,58.27,58.28,58.26,58.26,8100.0,37.7859,37.7924,37.7794,37.7794,8100.0
2007-10-08 13:30:00,58.27,58.29,58.27,58.28,10200.0,37.7859,37.7988,37.7859,37.7924,10200.0
2007-10-08 13:35:00,58.29,58.33,58.28,58.28,13700.0,37.7988,37.8248,37.7924,37.7924,13700.0
2007-10-08 13:40:00,58.28,58.32,58.27,58.32,13500.0,37.7924,37.8183,37.7859,37.8183,13500.0
2007-10-08 13:45:00,58.32,58.41,58.32,58.37,18400.0,37.8183,37.8767,37.8183,37.8507,18400.0
2007-10-08 13:50:00,58.37,58.42,58.36,58.4,11700.0,37.8507,37.8831,37.8442,37.8702,11700.0
2007-10-08 13:55:00,58.39,58.39,58.35,58.35,23800.0,37.8637,37.8637,37.8378,37.8378,23800.0
2007-10-08 14:00:00,58.35,58.4,58.34,58.4,10200.0,37.8378,37.8702,37.8313,37.8702,10200.0
2007-10-08 14:05:00,58.4,58.46,58.4,58.43,20000.0,37.8702,37.9091,37.8702,37.8896,20000.0
2007-10-08 14:10:00,58.43,58.43,58.4,58.42,24100.0,37.8896,37.8896,37.8702,37.8831,24100.0
2007-10-08 14:15:00,58.42,58.51,58.41,58.51,17700.0,37.8831,37.9415,37.8767,37.9415,17700.0
2007-10-08 14:20:00,58.51,58.56,58.51,58.56,27300.0,37.9415,37.9739,37.9415,37.9739,27300.0
2007-10-08 14:25:00,58.56,58.56,58.52,58.55,11700.0,37.9739,37.9739,37.948,37.9674,11700.0
2007-10-08 14:30:00,58.56,58.56,58.53,58.55,12500.0,37.9739,37.9739,37.9545,37.9674,12500.0
2007-10-08 14:35:00,58.56,58.57,58.5,58.52,15600.0,37.9739,37.9804,37.935,37.948,15600.0
2007-10-08 14:40:00,58.52,58.56,58.5,58.52,15600.0,37.948,37.9739,37.935,37.948,15600.0
2007-10-08 14:45:00,58.52,58.53,58.46,58.5,35400.0,37.948,37.9545,37.9091,37.935,35400.0
2007-10-08 14:50:00,58.5,58.52,58.48,58.48,21100.0,37.935,37.948,37.9221,37.9221,21100.0
2007-10-08 14:55:00,58.49,58.49,58.4,58.41,25700.0,37.9285,37.9285,37.8702,37.8767,25700.0
2007-10-08 15:00:00,58.43,58.46,58.42,58.44,27000.0,37.8896,37.9091,37.8831,37.8961,27000.0
2007-10-08 15:05:00,58.43,58.48,58.42,58.48,6800.0,37.8896,37.9221,37.8831,37.9221,6800.0
2007-10-08 15:10:00,58.48,58.52,58.48,58.48,14800.0,37.9221,37.948,37.9221,37.9221,14800.0
2007-10-08 15:15:00,58.48,58.51,58.45,58.45,16900.0,37.9221,37.9415,37.9026,37.9026,16900.0
2007-10-08 15:20:00,58.45,58.45,58.43,58.44,11400.0,37.9026,37.9026,37.8896,37.8961,11400.0
2007-10-08 15:25:00,58.44,58.51,58.42,58.49,38500.0,37.8961,37.9415,37.8831,37.9285,38500.0
2007-10-08 15:30:00,58.49,58.53,58.48,58.53,45100.0,37.9285,37.9545,37.9221,37.9545,45100.0
2007-10-08 15:35:00,58.51,58.53,58.47,58.48,37300.0,37.9415,37.9545,37.9156,37.9221,37300.0
2007-10-08 15:40:00,58.48,58.5,58.44,58.45,52900.0,37.9221,37.935,37.8961,37.9026,52900.0
2007-10-08 15:45:00,58.45,58.46,58.42,58.42,36500.0,37.9026,37.9091,37.8831,37.8831,36500.0
2007-10-08 15:50:00,58.43,58.49,58.42,58.48,44500.0,37.8896,37.9285,37.8831,37.9221,44500.0
2007-10-08 15:55:00,58.48,58.49,58.4,58.48,182700.0,37.9221,37.9285,37.8702,37.9221,182700.0
2007-10-09 09:30:00,58.69,58.75,58.59,58.69,38700.0,38.0582,38.0971,37.9934,38.0582,38700.0
2007-10-09 09:35:00,58.68,58.74,58.66,58.74,37100.0,38.0517,38.0907,38.0388,38.0907,37100.0
2007-10-09 09:40:00,58.73,58.73,58.55,58.58,54200.0,38.0842,38.0842,37.9674,37.9869,54200.0
2007-10-09 09:45:00,58.58,58.66,58.56,58.57,29300.0,37.9869,38.0388,37.9739,37.9804,29300.0
2007-10-09 09:50:00,58.58,58.75,58.58,58.74,52000.0,37.9869,38.0971,37.9869,38.0907,52000.0
2007-10-09 09:55:00,58.75,58.76,58.69,58.75,42700.0,38.0971,38.1036,38.0582,38.0971,42700.0
2007-10-09 10:00:00,58.75,58.76,58.69,58.72,29700.0,38.0971,38.1036,38.0582,38.0777,29700.0
2007-10-09 10:05:00,58.72,58.74,58.69,58.73,22600.0,38.0777,38.0907,38.0582,38.0842,22600.0
2007-10-09 10:10:00,58.73,58.73,58.69,58.71,14700.0,38.0842,38.0842,38.0582,38.0712,14700.0
2007-10-09 10:15:00,58.71,58.74,58.69,58.72,24200.0,38.0712,38.0907,38.0582,38.0777,24200.0
2007-10-09 10:20:00,58.73,58.8,58.73,58.77,23300.0,38.0842,38.1296,38.0842,38.1101,23300.0
2007-10-09 10:25:00,58.77,58.78,58.73,58.74,40700.0,38.1101,38.1166,38.0842,38.0907,40700.0
2007-10-09 10:30:00,58.74,58.79,58.73,58.78,34800.0,38.0907,38.1231,38.0842,38.1166,34800.0
2007-10-09 10:35:00,58.78,58.82,58.75,58.76,38500.0,38.1166,38.1425,38.0971,38.1036,38500.0
2007-10-09 10:40:00,58.76,58.87,58.74,58.81,49600.0,38.1036,38.175,38.0907,38.136,49600.0
2007-10-09 10:45:00,58.82,58.82,58.73,58.76,59000.0,38.1425,38.1425,38.0842,38.1036,59000.0
2007-10-09 10:50:00,58.76,58.76,58.6,58.61,55400.0,38.1036,38.1036,37.9999,38.0064,55400.0
2007-10-09 10:55:00,58.61,58.61,58.57,58.61,19600.0,38.0064,38.0064,37.9804,38.0064,19600.0
2007-10-09 11:00:00,58.61,58.63,58.55,58.62,85600.0,38.0064,38.0193,37.9674,38.0128,85600.0
2007-10-09 11:05:00,58.61,58.65,58.58,58.63,19600.0,38.0064,38.0323,37.9869,38.0193,19600.0
2007-10-09 11:10:00,58.65,58.67,58.59,58.6,24900.0,38.0323,38.0453,37.9934,37.9999,24900.0
2007-10-09 11:15:00,58.6,58.66,58.6,58.66,17200.0,37.9999,38.0388,37.9999,38.0388,17200.0
2007-10-09 11:20:00,58.65,58.67,58.63,58.67,16400.0,38.0323,38.0453,38.0193,38.0453,16400.0
2007-10-09 11:25:00,58.67,58.69,58.65,58.69,12900.0,38.0453,38.0582,38.0323,38.0582,12900.0
2007-10-09 11:30:00,58.69,58.69,58.54,58.58,33100.0,38.0582,38.0582,37.961,37.9869,33100.0
2007-10-09 11:35:00,58.59,58.66,58.59,58.63,17300.0,37.9934,38.0388,37.9934,38.0193,17300.0
2007-10-09 11:40:00,58.62,58.62,58.58,58.58,18500.0,38.0128,38.0128,37.9869,37.9869,18500.0
2007-10-09 11:45:00,58.58,58.59,58.53,58.53,17400.0,37.9869,37.9934,37.9545,37.9545,17400.0
2007-10-09 11:50:00,58.54,58.55,58.52,58.54,12100.0,37.961,37.9674,37.948,37.961,12100.0
2007-10-09 11:55:00,58.53,58.57,58.52,58.57,15400.0,37.9545,37.9804,37.948,37.9804,15400.0
2007-10-09 12:00:00,58.57,58.59,58.56,58.56,18100.0,37.9804,37.9934,37.9739,37.9739,18100.0
2007-10-09 12:05:00,58.58,58.58,58.54,58.55,10300.0,37.9869,37.9869,37.961,37.9674,10300.0
2007-10-09 12:10:00,58.56,58.56,58.53,58.54,14000.0,37.9739,37.9739,37.9545,37.961,14000.0
2007-10-09 12:15:00,58.53,58.54,58.5,58.51,13500.0,37.9545,37.961,37.935,37.9415,13500.0
2007-10-09 12:20:00,58.51,58.52,58.5,58.51,12300.0,37.9415,37.948,37.935,37.9415,12300.0
2007-10-09 12:25:00,58.51,58.52,58.46,58.46,12100.0,37.9415,37.948,37.9091,37.9091,12100.0
2007-10-09 12:30:00,58.46,58.47,58.41,58.42,10300.0,37.9091,37.9156,37.8767,37.8831,10300.0
2007-10-09 12:35:00,58.42,58.43,58.4,58.4,11800.0,37.8831,37.8896,37.8702,37.8702,11800.0
2007-10-09 12:40:00,58.4,58.43,58.39,58.43,23400.0,37.8702,37.8896,37.8637,37.8896,23400.0
2007-10-09 12:45:00,58.42,58.43,58.4,58.42,15400.0,37.8831,37.8896,37.8702,37.8831,15400.0
2007-10-09 12:50:00,58.41,58.42,58.36,58.36,20200.0,37.8767,37.8831,37.8442,37.8442,20200.0
2007-10-09 12:55:00,58.36,58.43,58.36,58.43,17600.0,37.8442,37.8896,37.8442,37.8896,17600.0
2007-10-09 13:00:00,58.43,58.47,58.43,58.46,13300.0,37.8896,37.9156,37.8896,37.9091,13300.0
2007-10-09 13:05:00,58.46,58.51,58.46,58.49,20500.0,37.9091,37.9415,37.9091,37.9285,20500.0
2007-10-09 13:10:00,58.48,58.49,58.48,58.48,13500.0,37.9221,37.9285,37.9221,37.9221,13500.0
2007-10-09 13:15:00,58.47,58.47,58.41,58.41,17400.0,37.9156,37.9156,37.8767,37.8767,17400.0
2007-10-09 13:20:00,58.41,58.42,58.32,58.33,30800.0,37.8767,37.8831,37.8183,37.8248,30800.0
2007-10-09 13:25:00,58.34,58.35,58.31,58.35,21400.0,37.8313,37.8378,37.8118,37.8378,21400.0
2007-10-09 13:30:00,58.35,58.36,58.33,58.34,19400.0,37.8378,37.8442,37.8248,37.8313,19400.0
2007-10-09 13:35:00,58.34,58.37,58.34,58.37,16800.0,37.8313,37.8507,37.8313,37.8507,16800.0
2007-10-09 13:40:00,58.36,58.38,58.3,58.34,32100.0,37.8442,37.8572,37.8053,37.8313,32100.0
2007-10-09 13:45:00,58.35,58.5,58.32,58.46,37800.0,37.8378,37.935,37.8183,37.9091,37800.0
2007-10-09 13:50:00,58.45,58.46,58.43,58.46,18200.0,37.9026,37.9091,37.8896,37.9091,18200.0
2007-10-09 13:55:00,58.45,58.5,58.43,58.5,15800.0,37.9026,37.935,37.8896,37.935,15800.0
2007-10-09 14:00:00,58.49,58.6,58.38,58.52,60700.0,37.9285,37.9999,37.8572,37.948,60700.0
2007-10-09 14:05:00,58.55,58.59,58.53,58.56,26900.0,37.9674,37.9934,37.9545,37.9739,26900.0
2007-10-09 14:10:00,58.55,58.57,58.51,58.54,30400.0,37.9674,37.9804,37.9415,37.961,30400.0
2007-10-09 14:15:00,58.54,58.54,58.48,58.49,22200.0,37.961,37.961,37.9221,37.9285,22200.0
2007-10-09 14:20:00,58.49,58.56,58.49,58.54,19500.0,37.9285,37.9739,37.9285,37.961,19500.0
2007-10-09 14:25:00,58.54,58.65,58.5,58.62,44400.0,37.961,38.0323,37.935,38.0128,44400.0
2007-10-09 14:30:00,58.63,58.71,58.62,58.69,39500.0,38.0193,38.0712,38.0128,38.0582,39500.0
2007-10-09 14:35:00,58.68,58.77,58.68,58.75,18900.0,38.0517,38.1101,38.0517,38.0971,18900.0
2007-10-09 14:40:00,58.75,58.76,58.74,58.76,18500.0,38.0971,38.1036,38.0907,38.1036,18500.0
2007-10-09 14:45:00,58.77,58.86,58.74,58.84,32800.0,38.1101,38.1685,38.0907,38.1555,32800.0
2007-10-09 14:50:00,58.84,58.86,58.76,58.78,34200.0,38.1555,38.1685,38.1036,38.1166,34200.0
2007-10-09 14:55:00,58.78,58.79,58.75,58.77,22300.0,38.1166,38.1231,38.0971,38.1101,22300.0
2007-10-09 15:00:00,58.78,58.78,58.69,58.69,36300.0,38.1166,38.1166,38.0582,38.0582,36300.0
2007-10-09 15:05:00,58.69,58.73,58.68,58.71,31900.0,38.0582,38.0842,38.0517,38.0712,31900.0
2007-10-09 15:10:00,58.71,58.79,58.7,58.75,32600.0,38.0712,38.1231,38.0647,38.0971,32600.0
2007-10-09 15:15:00,58.76,58.86,58.75,58.83,47300.0,38.1036,38.1685,38.0971,38.149,47300.0
2007-10-09 15:20:00,58.83,58.87,58.82,58.86,41300.0,38.149,38.175,38.1425,38.1685,41300.0
2007-10-09 15:25:00,58.85,58.86,58.82,58.83,27500.0,38.162,38.1685,38.1425,38.149,27500.0
2007-10-09 15:30:00,58.83,58.83,58.74,58.76,39900.0,38.149,38.149,38.0907,38.1036,39900.0
2007-10-09 15:35:00,58.76,58.76,58.73,58.74,32000.0,38.1036,38.1036,38.0842,38.0907,32000.0
2007-10-09 15:40:00,58.74,58.8,58.7,58.77,83200.0,38.0907,38.1296,38.0647,38.1101,83200.0
2007-10-09 15:45:00,58.77,58.78,58.68,58.69,71300.0,38.1101,38.1166,38.0517,38.0582,71300.0
2007-10-09 15:50:00,58.69,58.71,58.65,58.71,94400.0,38.0582,38.0712,38.0323,38.0712,94400.0
2007-10-09 15:55:00,58.7,58.8,58.69,58.8,144000.0,38.0647,38.1296,38.0582,38.1296,144000.0
2007-10-10 09:30:00,58.65,58.83,58.64,58.83,35700.0,38.0323,38.149,38.0258,38.149,35700.0
2007-10-10 09:35:00,58.83,58.89,58.74,58.79,35900.0,38.149,38.1879,38.0907,38.1231,35900.0
2007-10-10 09:40:00,58.79,58.92,58.78,58.9,30600.0,38.1231,38.2074,38.1166,38.1944,30600.0
2007-10-10 09:45:00,58.91,59.0,58.91,58.91,37900.0,38.2009,38.2593,38.2009,38.2009,37900.0
2007-10-10 09:50:00,58.93,58.95,58.77,58.81,41900.0,38.2139,38.2268,38.1101,38.136,41900.0
2007-10-10 09:55:00,58.8,58.82,58.79,58.8,25200.0,38.1296,38.1425,38.1231,38.1296,25200.0
2007-10-10 10:00:00,58.8,58.89,58.78,58.78,30300.0,38.1296,38.1879,38.1166,38.1166,30300.0
2007-10-10 10:05:00,58.77,58.79,58.7,58.78,43000.0,38.1101,38.1231,38.0647,38.1166,43000.0
2007-10-10 10:10:00,58.77,58.8,58.75,58.79,20100.0,38.1101,38.1296,38.0971,38.1231,20100.0
2007-10-10 10:15:00,58.79,58.8,58.78,58.78,18800.0,38.1231,38.1296,38.1166,38.1166,18800.0
2007-10-10 10:20:00,58.78,58.82,58.77,58.78,33200.0,38.1166,38.1425,38.1101,38.1166,33200.0
2007-10-10 10:25:00,58.79,58.83,58.77,58.79,32500.0,38.1231,38.149,38.1101,38.1231,32500.0
2007-10-10 10:30:00,58.79,58.81,58.74,58.74,34200.0,38.1231,38.136,38.0907,38.0907,34200.0
2007-10-10 10:35:00,58.74,58.75,58.55,58.55,151400.0,38.0907,38.0971,37.9674,37.9674,151400.0
2007-10-10 10:40:00,58.55,58.64,58.48,58.54,39700.0,37.9674,38.0258,37.9221,37.961,39700.0
2007-10-10 10:45:00,58.54,58.54,58.49,58.51,36000.0,37.961,37.961,37.9285,37.9415,36000.0
2007-10-10 10:50:00,58.5,58.5,58.48,58.49,28800.0,37.935,37.935,37.9221,37.9285,28800.0
2007-10-10 10:55:00,58.5,58.51,58.46,58.51,31100.0,37.935,37.9415,37.9091,37.9415,31100.0
2007-10-10 11:00:00,58.5,58.53,58.48,58.48,48700.0,37.935,37.9545,37.9221,37.9221,48700.0
2007-10-10 11:05:00,58.48,58.64,58.47,58.63,61400.0,37.9221,38.0258,37.9156,38.0193,61400.0
2007-10-10 11:10:00,58.64,58.65,58.54,58.65,29700.0,38.0258,38.0323,37.961,38.0323,29700.0
2007-10-10 11:15:00,58.63,58.65,58.55,58.55,22500.0,38.0193,38.0323,37.9674,37.9674,22500.0
2007-10-10 11:20:00,58.53,58.57,58.53,58.56,12900.0,37.9545,37.9804,37.9545,37.9739,12900.0
2007-10-10 11:25:00,58.57,58.58,58.47,58.49,21400.0,37.9804,37.9869,37.9156,37.9285,21400.0
2007-10-10 11:30:00,58.48,58.52,58.47,58.51,11600.0,37.9221,37.948,37.9156,37.9415,11600.0
2007-10-10 11:35:00,58.5,58.6,58.5,58.59,20300.0,37.935,37.9999,37.935,37.9934,20300.0
2007-10-10 11:40:00,58.6,58.63,58.59,58.63,7700.0,37.9999,38.0193,37.9934,38.0193,7700.0
2007-10-10 11:45:00,58.63,58.67,58.62,58.66,15600.0,38.0193,38.0453,38.0128,38.0388,15600.0
2007-10-10 11:50:00,58.66,58.66,58.52,58.52,16700.0,38.0388,38.0388,37.948,37.948,16700.0
2007-10-10 11:55:00,58.53,58.54,58.47,58.51,19300.0,37.9545,37.961,37.9156,37.9415,19300.0
2007-10-10 12:00:00,58.52,58.56,58.51,58.54,14000.0,37.948,37.9739,37.9415,37.961,14000.0
2007-10-10 12:05:00,58.54,58.56,58.52,58.56,12400.0,37.961,37.9739,37.948,37.9739,12400.0
2007-10-10 12:10:00,58.55,58.55,58.52,58.52,16200.0,37.9674,37.9674,37.948,37.948,16200.0
2007-10-10 12:15:00,58.51,58.52,58.48,58.5,16000.0,37.9415,37.948,37.9221,37.935,16000.0
2007-10-10 12:20:00,58.49,58.54,58.49,58.53,14400.0,37.9285,37.961,37.9285,37.9545,14400.0
2007-10-10 12:25:00,58.54,58.58,58.53,58.56,9000.0,37.961,37.9869,37.9545,37.9739,9000.0
2007-10-10 12:30:00,58.57,58.57,58.56,58.57,6000.0,37.9804,37.9804,37.9739,37.9804,6000.0
2007-10-10 12:35:00,58.56,58.57,58.54,58.54,8400.0,37.9739,37.9804,37.961,37.961,8400.0
2007-10-10 12:40:00,58.54,58.58,58.52,58.56,21800.0,37.961,37.9869,37.948,37.9739,21800.0
2007-10-10 12:45:00,58.57,58.58,58.54,58.54,13500.0,37.9804,37.9869,37.961,37.961,13500.0
2007-10-10 12:50:00,58.54,58.55,58.48,58.5,23500.0,37.961,37.9674,37.9221,37.935,23500.0
2007-10-10 12:55:00,58.5,58.51,58.48,58.49,15400.0,37.935,37.9415,37.9221,37.9285,15400.0
2007-10-10 13:00:00,58.48,58.49,58.44,58.46,31500.0,37.9221,37.9285,37.8961,37.9091,31500.0
2007-10-10 13:05:00,58.44,58.48,58.43,58.45,23200.0,37.8961,37.9221,37.8896,37.9026,23200.0
2007-10-10 13:10:00,58.45,58.49,58.44,58.45,29500.0,37.9026,37.9285,37.8961,37.9026,29500.0
2007-10-10 13:15:00,58.45,58.48,58.41,58.42,22600.0,37.9026,37.9221,37.8767,37.8831,22600.0
2007-10-10 13:20:00,58.41,58.42,58.34,58.37,26600.0,37.8767,37.8831,37.8313,37.8507,26600.0
2007-10-10 13:25:00,58.38,58.38,58.33,58.33,12000.0,37.8572,37.8572,37.8248,37.8248,12000.0
2007-10-10 13:30:00,58.33,58.37,58.33,58.37,17700.0,37.8248,37.8507,37.8248,37.8507,17700.0
2007-10-10 13:35:00,58.37,58.37,58.35,58.36,14700.0,37.8507,37.8507,37.8378,37.8442,14700.0
2007-10-10 13:40:00,58.36,58.41,58.36,58.41,13600.0,37.8442,37.8767,37.8442,37.8767,13600.0
2007-10-10 13:45:00,58.41,58.46,58.41,58.44,15200.0,37.8767,37.9091,37.8767,37.8961,15200.0
2007-10-10 13:50:00,58.44,58.45,58.35,58.35,14200.0,37.8961,37.9026,37.8378,37.8378,14200.0
2007-10-10 13:55:00,58.36,58.44,58.35,58.44,13400.0,37.8442,37.8961,37.8378,37.8961,13400.0
2007-10-10 14:00:00,58.44,58.48,58.39,58.39,21000.0,37.8961,37.9221,37.8637,37.8637,21000.0
2007-10-10 14:05:00,58.42,58.42,58.35,58.35,24900.0,37.8831,37.8831,37.8378,37.8378,24900.0
2007-10-10 14:10:00,58.36,58.4,58.36,58.4,7300.0,37.8442,37.8702,37.8442,37.8702,7300.0
2007-10-10 14:15:00,58.4,58.46,58.39,58.46,21100.0,37.8702,37.9091,37.8637,37.9091,21100.0
2007-10-10 14:20:00,58.46,58.49,58.41,58.44,30300.0,37.9091,37.9285,37.8767,37.8961,30300.0
2007-10-10 14:25:00,58.44,58.48,58.41,58.48,17000.0,37.8961,37.9221,37.8767,37.9221,17000.0
2007-10-10 14:30:00,58.49,58.53,58.49,58.51,16900.0,37.9285,37.9545,37.9285,37.9415,16900.0
2007-10-10 14:35:00,58.5,58.5,58.43,58.47,20000.0,37.935,37.935,37.8896,37.9156,20000.0
2007-10-10 14:40:00,58.47,58.59,58.43,58.59,18100.0,37.9156,37.9934,37.8896,37.9934,18100.0
2007-10-10 14:45:00,58.58,58.59,58.52,58.53,22200.0,37.9869,37.9934,37.948,37.9545,22200.0
2007-10-10 14:50:00,58.52,58.55,58.46,58.46,21300.0,37.948,37.9674,37.9091,37.9091,21300.0
2007-10-10 14:55:00,58.46,58.52,58.46,58.49,19800.0,37.9091,37.948,37.9091,37.9285,19800.0
2007-10-10 15:00:00,58.51,58.56,58.49,58.56,22900.0,37.9415,37.9739,37.9285,37.9739,22900.0
2007-10-10 15:05:00,58.56,58.57,58.52,58.53,15100.0,37.9739,37.9804,37.948,37.9545,15100.0
2007-10-10 15:10:00,58.53,58.57,58.53,58.55,18200.0,37.9545,37.9804,37.9545,37.9674,18200.0
2007-10-10 15:15:00,58.56,58.56,58.48,58.49,25800.0,37.9739,37.9739,37.9221,37.9285,25800.0
2007-10-10 15:20:00,58.48,58.53,58.48,58.51,31700.0,37.9221,37.9545,37.9221,37.9415,31700.0
2007-10-10 15:25:00,58.52,58.57,58.52,58.56,19600.0,37.948,37.9804,37.948,37.9739,19600.0
2007-10-10 15:30:00,58.56,58.6,58.54,58.59,32200.0,37.9739,37.9999,37.961,37.9934,32200.0
2007-10-10 15:35:00,58.58,58.62,58.57,58.58,46800.0,37.9869,38.0128,37.9804,37.9869,46800.0
2007-10-10 15:40:00,58.59,58.65,58.59,58.61,38600.0,37.9934,38.0323,37.9934,38.0064,38600.0
2007-10-10 15:45:00,58.61,58.67,58.61,58.64,27300.0,38.0064,38.0453,38.0064,38.0258,27300.0
2007-10-10 15:50:00,58.63,58.66,55.5,58.51,88800.0,38.0193,38.0388,35.9896,37.9415,88800.0
2007-10-10 15:55:00,58.5,58.51,58.44,58.46,71600.0,37.935,37.9415,37.8961,37.9091,71600.0
2007-10-11 09:30:00,58.71,58.9,58.6,58.83,39300.0,38.0712,38.1944,37.9999,38.149,39300.0
2007-10-11 09:35:00,58.82,58.95,58.8,58.86,18300.0,38.1425,38.2268,38.1296,38.1685,18300.0
2007-10-11 09:40:00,58.87,58.93,58.75,58.81,19500.0,38.175,38.2139,38.0971,38.136,19500.0
2007-10-11 09:45:00,58.8,58.83,58.66,58.7,25600.0,38.1296,38.149,38.0388,38.0647,25600.0
2007-10-11 09:50:00,58.71,58.77,58.63,58.69,28000.0,38.0712,38.1101,38.0193,38.0582,28000.0
2007-10-11 09:55:00,58.68,58.82,58.68,58.8,21000.0,38.0517,38.1425,38.0517,38.1296,21000.0
2007-10-11 10:00:00,58.82,58.86,58.68,58.71,24800.0,38.1425,38.1685,38.0517,38.0712,24800.0
2007-10-11 10:05:00,58.7,58.75,58.66,58.7,33800.0,38.0647,38.0971,38.0388,38.0647,33800.0
2007-10-11 10:10:00,58.7,58.71,58.65,58.66,21100.0,38.0647,38.0712,38.0323,38.0388,21100.0
2007-10-11 10:15:00,58.66,58.67,58.59,58.66,10900.0,38.0388,38.0453,37.9934,38.0388,10900.0
2007-10-11 10:20:00,58.68,58.69,58.59,58.68,6200.0,38.0517,38.0582,37.9934,38.0517,6200.0
2007-10-11 10:25:00,58.69,58.74,58.66,58.68,18300.0,38.0582,38.0907,38.0388,38.0517,18300.0
2007-10-11 10:30:00,58.68,58.87,58.64,58.74,23100.0,38.0517,38.175,38.0258,38.0907,23100.0
2007-10-11 10:35:00,58.75,58.79,58.68,58.69,24400.0,38.0971,38.1231,38.0517,38.0582,24400.0
2007-10-11 10:40:00,58.7,58.79,58.68,58.75,15800.0,38.0647,38.1231,38.0517,38.0971,15800.0
2007-10-11 10:45:00,58.75,58.81,58.7,58.71,13100.0,38.0971,38.136,38.0647,38.0712,13100.0
2007-10-11 10:50:00,58.72,58.72,58.67,58.67,11000.0,38.0777,38.0777,38.0453,38.0453,11000.0
2007-10-11 10:55:00,58.67,58.67,58.61,58.67,15200.0,38.0453,38.0453,38.0064,38.0453,15200.0
2007-10-11 11:00:00,58.68,58.68,58.6,58.6,27500.0,38.0517,38.0517,37.9999,37.9999,27500.0
2007-10-11 11:05:00,58.61,58.62,58.57,58.59,17600.0,38.0064,38.0128,37.9804,37.9934,17600.0
2007-10-11 11:10:00,58.59,58.62,58.53,58.53,13200.0,37.9934,38.0128,37.9545,37.9545,13200.0
2007-10-11 11:15:00,58.53,58.59,58.53,58.57,38900.0,37.9545,37.9934,37.9545,37.9804,38900.0
2007-10-11 11:20:00,58.59,58.6,58.57,58.57,9800.0,37.9934,37.9999,37.9804,37.9804,9800.0
2007-10-11 11:25:00,58.57,58.59,58.56,58.59,13400.0,37.9804,37.9934,37.9739,37.9934,13400.0
2007-10-11 11:30:00,58.58,58.58,58.53,58.55,9300.0,37.9869,37.9869,37.9545,37.9674,9300.0
2007-10-11 11:35:00,58.54,58.64,58.53,58.64,13700.0,37.961,38.0258,37.9545,38.0258,13700.0
2007-10-11 11:40:00,58.64,58.71,58.62,58.62,17200.0,38.0258,38.0712,38.0128,38.0128,17200.0
2007-10-11 11:45:00,58.63,58.67,58.62,58.65,6900.0,38.0193,38.0453,38.0128,38.0323,6900.0
2007-10-11 11:50:00,58.65,58.68,58.64,58.68,13000.0,38.0323,38.0517,38.0258,38.0517,13000.0
2007-10-11 11:55:00,58.69,58.71,58.65,58.65,17100.0,38.0582,38.0712,38.0323,38.0323,17100.0
2007-10-11 12:00:00,58.65,58.76,58.65,58.67,20200.0,38.0323,38.1036,38.0323,38.0453,20200.0
2007-10-11 12:05:00,58.67,58.68,58.66,58.67,7400.0,38.0453,38.0517,38.0388,38.0453,7400.0
2007-10-11 12:10:00,58.66,58.66,58.6,58.65,8900.0,38.0388,38.0388,37.9999,38.0323,8900.0
2007-10-11 12:15:00,58.64,58.69,58.64,58.68,6500.0,38.0258,38.0582,38.0258,38.0517,6500.0
2007-10-11 12:20:00,58.67,58.71,58.66,58.69,8400.0,38.0453,38.0712,38.0388,38.0582,8400.0
2007-10-11 12:25:00,58.69,58.69,58.66,58.67,7600.0,38.0582,38.0582,38.0388,38.0453,7600.0
2007-10-11 12:30:00,58.68,58.71,58.65,58.67,14000.0,38.0517,38.0712,38.0323,38.0453,14000.0
2007-10-11 12:35:00,58.67,58.67,58.61,58.66,7500.0,38.0453,38.0453,38.0064,38.0388,7500.0
2007-10-11 12:40:00,58.64,58.67,58.64,58.65,5700.0,38.0258,38.0453,38.0258,38.0323,5700.0
2007-10-11 12:45:00,58.64,58.7,58.64,58.7,14500.0,38.0258,38.0647,38.0258,38.0647,14500.0
2007-10-11 12:50:00,58.69,58.69,58.62,58.63,8800.0,38.0582,38.0582,38.0128,38.0193,8800.0
2007-10-11 12:55:00,58.63,58.65,58.62,58.63,9700.0,38.0193,38.0323,38.0128,38.0193,9700.0
2007-10-11 13:00:00,58.63,58.64,58.61,58.61,5100.0,38.0193,38.0258,38.0064,38.0064,5100.0
2007-10-11 13:05:00,58.62,58.67,58.61,58.67,6800.0,38.0128,38.0453,38.0064,38.0453,6800.0
2007-10-11 13:10:00,58.68,58.79,58.68,58.79,13400.0,38.0517,38.1231,38.0517,38.1231,13400.0
2007-10-11 13:15:00,58.79,58.81,58.78,58.81,7800.0,38.1231,38.136,38.1166,38.136,7800.0
2007-10-11 13:20:00,58.81,58.81,58.74,58.77,11500.0,38.136,38.136,38.0907,38.1101,11500.0
2007-10-11 13:25:00,58.76,58.78,58.73,58.78,11800.0,38.1036,38.1166,38.0842,38.1166,11800.0
2007-10-11 13:30:00,58.78,58.78,58.72,58.72,4100.0,38.1166,38.1166,38.0777,38.0777,4100.0
2007-10-11 13:35:00,58.72,58.73,58.7,58.73,4300.0,38.0777,38.0842,38.0647,38.0842,4300.0
2007-10-11 13:40:00,58.73,58.79,58.73,58.79,7400.0,38.0842,38.1231,38.0842,38.1231,7400.0
2007-10-11 13:45:00,58.78,58.85,58.78,58.81,9700.0,38.1166,38.162,38.1166,38.136,9700.0
2007-10-11 13:50:00,58.81,58.86,58.78,58.81,13500.0,38.136,38.1685,38.1166,38.136,13500.0
2007-10-11 13:55:00,58.8,58.87,58.63,58.71,82800.0,38.1296,38.175,38.0193,38.0712,82800.0
2007-10-11 14:00:00,58.7,58.75,58.63,58.67,30900.0,38.0647,38.0971,38.0193,38.0453,30900.0
2007-10-11 14:05:00,58.65,58.67,58.55,58.6,33600.0,38.0323,38.0453,37.9674,37.9999,33600.0
2007-10-11 14:10:00,58.59,58.61,58.48,58.53,42700.0,37.9934,38.0064,37.9221,37.9545,42700.0
2007-10-11 14:15:00,58.53,58.59,58.33,58.37,48000.0,37.9545,37.9934,37.8248,37.8507,48000.0
2007-10-11 14:20:00,58.32,58.66,58.25,58.54,68900.0,37.8183,38.0388,37.7729,37.961,68900.0
2007-10-11 14:25:00,58.54,58.59,58.31,58.36,53800.0,37.961,37.9934,37.8118,37.8442,53800.0
2007-10-11 14:30:00,58.36,58.61,58.19,58.57,85700.0,37.8442,38.0064,37.734,37.9804,85700.0
2007-10-11 14:35:00,58.58,58.6,58.42,58.44,52300.0,37.9869,37.9999,37.8831,37.8961,52300.0
2007-10-11 14:40:00,58.45,58.58,58.43,58.56,41300.0,37.9026,37.9869,37.8896,37.9739,41300.0
2007-10-11 14:45:00,58.55,58.67,58.55,58.6,56500.0,37.9674,38.0453,37.9674,37.9999,56500.0
2007-10-11 14:50:00,58.61,58.64,58.5,58.54,55000.0,38.0064,38.0258,37.935,37.961,55000.0
2007-10-11 14:55:00,58.56,58.65,58.47,58.6,53600.0,37.9739,38.0323,37.9156,37.9999,53600.0
2007-10-11 15:00:00,58.59,58.62,58.38,58.41,39700.0,37.9934,38.0128,37.8572,37.8767,39700.0
2007-10-11 15:05:00,58.39,58.44,58.26,58.35,48400.0,37.8637,37.8961,37.7794,37.8378,48400.0
2007-10-11 15:10:00,58.34,58.45,58.27,58.33,57400.0,37.8313,37.9026,37.7859,37.8248,57400.0
2007-10-11 15:15:00,58.3,58.43,58.23,58.32,51800.0,37.8053,37.8896,37.7599,37.8183,51800.0
2007-10-11 15:20:00,58.31,58.33,58.19,58.25,53100.0,37.8118,37.8248,37.734,37.7729,53100.0
2007-10-11 15:25:00,58.25,58.3,58.14,58.17,57100.0,37.7729,37.8053,37.7016,37.721,57100.0
2007-10-11 15:30:00,58.17,58.26,58.1,58.25,62700.0,37.721,37.7794,37.6756,37.7729,62700.0
2007-10-11 15:35:00,58.24,58.34,58.18,58.29,75900.0,37.7664,37.8313,37.7275,37.7988,75900.0
2007-10-11 15:40:00,58.3,58.38,58.21,58.33,96600.0,37.8053,37.8572,37.747,37.8248,96600.0
2007-10-11 15:45:00,58.33,58.41,58.31,58.38,58000.0,37.8248,37.8767,37.8118,37.8572,58000.0
2007-10-11 15:50:00,58.38,58.4,58.3,58.38,65700.0,37.8572,37.8702,37.8053,37.8572,65700.0
2007-10-11 15:55:00,58.38,58.4,58.32,58.35,71800.0,37.8572,37.8702,37.8183,37.8378,71800.0
2007-10-12 09:30:00,58.4,58.5,58.32,58.42,30500.0,37.8702,37.935,37.8183,37.8831,30500.0
2007-10-12 09:35:00,58.41,58.46,58.33,58.4,18900.0,37.8767,37.9091,37.8248,37.8702,18900.0
2007-10-12 09:40:00,58.38,58.64,58.38,58.64,21900.0,37.8572,38.0258,37.8572,38.0258,21900.0
2007-10-12 09:45:00,58.62,58.64,58.5,58.55,21300.0,38.0128,38.0258,37.935,37.9674,21300.0
2007-10-12 09:50:00,58.55,58.55,58.43,58.44,26100.0,37.9674,37.9674,37.8896,37.8961,26100.0
2007-10-12 09:55:00,58.44,58.54,58.4,58.54,16800.0,37.8961,37.961,37.8702,37.961,16800.0
2007-10-12 10:00:00,58.51,58.55,58.4,58.47,29000.0,37.9415,37.9674,37.8702,37.9156,29000.0
2007-10-12 10:05:00,58.48,58.7,58.47,58.67,41000.0,37.9221,38.0647,37.9156,38.0453,41000.0
2007-10-12 10:10:00,58.67,58.77,58.67,58.72,43700.0,38.0453,38.1101,38.0453,38.0777,43700.0
2007-10-12 10:15:00,58.71,58.76,58.57,58.59,53000.0,38.0712,38.1036,37.9804,37.9934,53000.0
2007-10-12 10:20:00,58.59,58.75,58.58,58.75,13200.0,37.9934,38.0971,37.9869,38.0971,13200.0
2007-10-12 10:25:00,58.76,58.79,58.63,58.67,47100.0,38.1036,38.1231,38.0193,38.0453,47100.0
2007-10-12 10:30:00,58.67,58.67,58.55,58.55,13800.0,38.0453,38.0453,37.9674,37.9674,13800.0
2007-10-12 10:35:00,58.55,58.62,58.55,58.61,10000.0,37.9674,38.0128,37.9674,38.0064,10000.0
2007-10-12 10:40:00,58.59,58.61,58.45,58.48,16500.0,37.9934,38.0064,37.9026,37.9221,16500.0
2007-10-12 10:45:00,58.48,58.48,58.41,58.42,21600.0,37.9221,37.9221,37.8767,37.8831,21600.0
2007-10-12 10:50:00,58.43,58.46,58.36,58.4,78700.0,37.8896,37.9091,37.8442,37.8702,78700.0
2007-10-12 10:55:00,58.4,58.46,58.38,58.46,68200.0,37.8702,37.9091,37.8572,37.9091,68200.0
2007-10-12 11:00:00,58.47,58.62,58.46,58.58,40600.0,37.9156,38.0128,37.9091,37.9869,40600.0
2007-10-12 11:05:00,58.6,58.61,58.54,58.54,23800.0,37.9999,38.0064,37.961,37.961,23800.0
2007-10-12 11:10:00,58.54,58.6,58.53,58.58,18800.0,37.961,37.9999,37.9545,37.9869,18800.0
2007-10-12 11:15:00,58.57,58.59,58.55,58.56,16800.0,37.9804,37.9934,37.9674,37.9739,16800.0
2007-10-12 11:20:00,58.55,58.75,58.55,58.75,24900.0,37.9674,38.0971,37.9674,38.0971,24900.0
2007-10-12 11:25:00,58.75,58.76,58.72,58.75,12800.0,38.0971,38.1036,38.0777,38.0971,12800.0
2007-10-12 11:30:00,58.75,58.76,58.67,58.69,19500.0,38.0971,38.1036,38.0453,38.0582,19500.0
2007-10-12 11:35:00,58.69,58.73,58.67,58.7,16500.0,38.0582,38.0842,38.0453,38.0647,16500.0
2007-10-12 11:40:00,58.71,58.78,58.7,58.78,34100.0,38.0712,38.1166,38.0647,38.1166,34100.0
2007-10-12 11:45:00,58.78,58.88,58.78,58.87,63900.0,38.1166,38.1814,38.1166,38.175,63900.0
2007-10-12 11:50:00,58.87,58.9,58.84,58.9,21900.0,38.175,38.1944,38.1555,38.1944,21900.0
2007-10-12 11:55:00,58.9,58.94,58.88,58.91,18900.0,38.1944,38.2203,38.1814,38.2009,18900.0
2007-10-12 12:00:00,58.89,58.91,58.89,58.9,19900.0,38.1879,38.2009,38.1879,38.1944,19900.0
2007-10-12 12:05:00,58.9,58.94,58.85,58.91,36700.0,38.1944,38.2203,38.162,38.2009,36700.0
2007-10-12 12:10:00,58.9,58.97,58.9,58.96,16200.0,38.1944,38.2398,38.1944,38.2333,16200.0
2007-10-12 12:15:00,58.96,58.98,58.94,58.96,9800.0,38.2333,38.2463,38.2203,38.2333,9800.0
2007-10-12 12:20:00,58.97,59.08,58.97,59.01,53600.0,38.2398,38.3111,38.2398,38.2657,53600.0
2007-10-12 12:25:00,59.02,59.06,59.02,59.04,11200.0,38.2722,38.2982,38.2722,38.2852,11200.0
2007-10-12 12:30:00,59.05,59.05,58.89,58.89,51200.0,38.2917,38.2917,38.1879,38.1879,51200.0
2007-10-12 12:35:00,58.89,58.92,58.88,58.88,13200.0,38.1879,38.2074,38.1814,38.1814,13200.0
2007-10-12 12:40:00,58.88,59.0,58.88,58.97,21200.0,38.1814,38.2593,38.1814,38.2398,21200.0
2007-10-12 12:45:00,58.97,59.06,58.97,59.06,22200.0,38.2398,38.2982,38.2398,38.2982,22200.0
2007-10-12 12:50:00,59.06,59.09,59.02,59.08,20600.0,38.2982,38.3176,38.2722,38.3111,20600.0
2007-10-12 12:55:00,59.07,59.08,59.05,59.06,15400.0,38.3046,38.3111,38.2917,38.2982,15400.0
2007-10-12 13:00:00,59.06,59.06,59.02,59.03,14200.0,38.2982,38.2982,38.2722,38.2787,14200.0
2007-10-12 13:05:00,59.02,59.03,58.99,59.02,16100.0,38.2722,38.2787,38.2528,38.2722,16100.0
2007-10-12 13:10:00,59.03,59.06,58.98,59.06,24700.0,38.2787,38.2982,38.2463,38.2982,24700.0
2007-10-12 13:15:00,59.06,59.06,58.98,59.01,50900.0,38.2982,38.2982,38.2463,38.2657,50900.0
2007-10-12 13:20:00,59.0,59.1,58.98,59.06,25200.0,38.2593,38.3241,38.2463,38.2982,25200.0
2007-10-12 13:25:00,59.07,59.07,58.96,58.97,39500.0,38.3046,38.3046,38.2333,38.2398,39500.0
2007-10-12 13:30:00,58.97,58.97,58.91,58.93,14200.0,38.2398,38.2398,38.2009,38.2139,14200.0
2007-10-12 13:35:00,58.92,58.99,58.92,58.99,11000.0,38.2074,38.2528,38.2074,38.2528,11000.0
2007-10-12 13:40:00,58.99,59.02,58.96,59.02,13300.0,38.2528,38.2722,38.2333,38.2722,13300.0
2007-10-12 13:45:00,59.03,59.07,58.99,58.99,13200.0,38.2787,38.3046,38.2528,38.2528,13200.0
2007-10-12 13:50:00,58.99,58.99,58.9,58.94,13600.0,38.2528,38.2528,38.1944,38.2203,13600.0
2007-10-12 13:55:00,58.94,58.94,58.87,58.87,12400.0,38.2203,38.2203,38.175,38.175,12400.0
2007-10-12 14:00:00,58.9,58.98,58.87,58.97,24700.0,38.1944,38.2463,38.175,38.2398,24700.0
2007-10-12 14:05:00,58.96,58.97,58.85,58.87,20300.0,38.2333,38.2398,38.162,38.175,20300.0
2007-10-12 14:10:00,58.87,58.88,58.78,58.8,23100.0,38.175,38.1814,38.1166,38.1296,23100.0
2007-10-12 14:15:00,58.79,58.85,58.78,58.83,20300.0,38.1231,38.162,38.1166,38.149,20300.0
2007-10-12 14:20:00,58.83,58.84,58.8,58.82,18300.0,38.149,38.1555,38.1296,38.1425,18300.0
2007-10-12 14:25:00,58.82,58.85,58.81,58.82,11600.0,38.1425,38.162,38.136,38.1425,11600.0
2007-10-12 14:30:00,58.82,58.85,58.8,58.81,28700.0,38.1425,38.162,38.1296,38.136,28700.0
2007-10-12 14:35:00,58.81,58.91,58.79,58.89,19600.0,38.136,38.2009,38.1231,38.1879,19600.0
2007-10-12 14:40:00,58.9,58.9,58.78,58.79,16200.0,38.1944,38.1944,38.1166,38.1231,16200.0
2007-10-12 14:45:00,58.78,58.81,58.76,58.8,26800.0,38.1166,38.136,38.1036,38.1296,26800.0
2007-10-12 14:50:00,58.81,58.82,58.78,58.8,18100.0,38.136,38.1425,38.1166,38.1296,18100.0
2007-10-12 14:55:00,58.8,58.9,58.79,58.89,34100.0,38.1296,38.1944,38.1231,38.1879,34100.0
2007-10-12 15:00:00,58.89,58.9,58.81,58.84,30200.0,38.1879,38.1944,38.136,38.1555,30200.0
2007-10-12 15:05:00,58.84,58.91,58.83,58.9,22900.0,38.1555,38.2009,38.149,38.1944,22900.0
2007-10-12 15:10:00,58.89,58.95,58.89,58.93,17600.0,38.1879,38.2268,38.1879,38.2139,17600.0
2007-10-12 15:15:00,58.93,58.95,58.86,58.86,22400.0,38.2139,38.2268,38.1685,38.1685,22400.0
2007-10-12 15:20:00,58.87,58.93,58.86,58.89,30200.0,38.175,38.2139,38.1685,38.1879,30200.0
2007-10-12 15:25:00,58.9,58.91,58.82,58.82,29800.0,38.1944,38.2009,38.1425,38.1425,29800.0
2007-10-12 15:30:00,58.81,58.89,58.8,58.85,26800.0,38.136,38.1879,38.1296,38.162,26800.0
2007-10-12 15:35:00,58.85,58.9,58.85,58.89,20900.0,38.162,38.1944,38.162,38.1879,20900.0
2007-10-12 15:40:00,58.9,58.91,58.76,58.77,36600.0,38.1944,38.2009,38.1036,38.1101,36600.0
2007-10-12 15:45:00,58.76,58.8,58.72,58.77,54700.0,38.1036,38.1296,38.0777,38.1101,54700.0
2007-10-12 15:50:00,58.77,58.84,58.72,58.76,85500.0,38.1101,38.1555,38.0777,38.1036,85500.0
2007-10-12 15:55:00,58.76,58.9,58.73,58.82,77500.0,38.1036,38.1944,38.0842,38.1425,77500.0
2007-10-15 09:30:00,58.95,59.06,58.92,59.02,48700.0,38.2268,38.2982,38.2074,38.2722,48700.0
2007-10-15 09:35:00,59.01,59.2,58.99,59.15,42900.0,38.2657,38.3889,38.2528,38.3565,42900.0
2007-10-15 09:40:00,59.16,59.22,59.08,59.12,44300.0,38.363,38.4019,38.3111,38.3371,44300.0
2007-10-15 09:45:00,59.12,59.15,59.08,59.13,40700.0,38.3371,38.3565,38.3111,38.3436,40700.0
2007-10-15 09:50:00,59.14,59.18,59.07,59.07,42300.0,38.35,38.376,38.3046,38.3046,42300.0
2007-10-15 09:55:00,59.07,59.12,58.9,58.98,48400.0,38.3046,38.3371,38.1944,38.2463,48400.0
2007-10-15 10:00:00,58.97,58.99,58.93,58.95,22700.0,38.2398,38.2528,38.2139,38.2268,22700.0
2007-10-15 10:05:00,58.95,58.99,58.93,58.98,27000.0,38.2268,38.2528,38.2139,38.2463,27000.0
2007-10-15 10:10:00,58.98,59.0,58.91,58.95,31900.0,38.2463,38.2593,38.2009,38.2268,31900.0
2007-10-15 10:15:00,58.96,58.96,58.87,58.88,32900.0,38.2333,38.2333,38.175,38.1814,32900.0
2007-10-15 10:20:00,58.88,58.9,58.73,58.74,35600.0,38.1814,38.1944,38.0842,38.0907,35600.0
2007-10-15 10:25:00,58.74,58.77,58.64,58.64,28700.0,38.0907,38.1101,38.0258,38.0258,28700.0
2007-10-15 10:30:00,58.63,58.69,58.61,58.62,48000.0,38.0193,38.0582,38.0064,38.0128,48000.0
2007-10-15 10:35:00,58.62,58.63,58.44,58.44,78800.0,38.0128,38.0193,37.8961,37.8961,78800.0
2007-10-15 10:40:00,58.44,58.46,58.3,58.32,82100.0,37.8961,37.9091,37.8053,37.8183,82100.0
2007-10-15 10:45:00,58.31,58.35,58.26,58.31,57500.0,37.8118,37.8378,37.7794,37.8118,57500.0
2007-10-15 10:50:00,58.31,58.44,58.31,58.44,25800.0,37.8118,37.8961,37.8118,37.8961,25800.0
2007-10-15 10:55:00,58.44,58.52,58.44,58.48,30500.0,37.8961,37.948,37.8961,37.9221,30500.0
2007-10-15 11:00:00,58.48,58.5,58.42,58.47,29600.0,37.9221,37.935,37.8831,37.9156,29600.0
2007-10-15 11:05:00,58.46,58.51,58.45,58.48,33200.0,37.9091,37.9415,37.9026,37.9221,33200.0
2007-10-15 11:10:00,58.47,58.6,58.47,58.6,32400.0,37.9156,37.9999,37.9156,37.9999,32400.0
2007-10-15 11:15:00,58.61,58.66,58.59,58.6,34600.0,38.0064,38.0388,37.9934,37.9999,34600.0
2007-10-15 11:20:00,58.59,58.61,58.4,58.44,49400.0,37.9934,38.0064,37.8702,37.8961,49400.0
2007-10-15 11:25:00,58.42,58.53,58.38,58.5,42000.0,37.8831,37.9545,37.8572,37.935,42000.0
2007-10-15 11:30:00,58.53,58.55,58.5,58.5,36500.0,37.9545,37.9674,37.935,37.935,36500.0
2007-10-15 11:35:00,58.49,58.62,58.47,58.62,32000.0,37.9285,38.0128,37.9156,38.0128,32000.0
2007-10-15 11:40:00,58.62,58.7,58.61,58.65,29800.0,38.0128,38.0647,38.0064,38.0323,29800.0
2007-10-15 11:45:00,58.65,58.66,58.59,58.61,22100.0,38.0323,38.0388,37.9934,38.0064,22100.0
2007-10-15 11:50:00,58.63,58.66,58.61,58.63,18300.0,38.0193,38.0388,38.0064,38.0193,18300.0
2007-10-15 11:55:00,58.64,58.7,58.64,58.69,14100.0,38.0258,38.0647,38.0258,38.0582,14100.0
2007-10-15 12:00:00,58.69,58.69,58.65,58.67,26100.0,38.0582,38.0582,38.0323,38.0453,26100.0
2007-10-15 12:05:00,58.66,58.7,58.61,58.64,26500.0,38.0388,38.0647,38.0064,38.0258,26500.0
2007-10-15 12:10:00,58.64,58.71,58.59,58.71,26100.0,38.0258,38.0712,37.9934,38.0712,26100.0
2007-10-15 12:15:00,58.72,58.73,58.69,58.7,22000.0,38.0777,38.0842,38.0582,38.0647,22000.0
2007-10-15 12:20:00,58.71,58.73,58.65,58.65,24000.0,38.0712,38.0842,38.0323,38.0323,24000.0
2007-10-15 12:25:00,58.66,58.7,58.61,58.63,24200.0,38.0388,38.0647,38.0064,38.0193,24200.0
2007-10-15 12:30:00,58.63,58.66,58.58,58.64,32300.0,38.0193,38.0388,37.9869,38.0258,32300.0
2007-10-15 12:35:00,58.65,58.65,58.58,58.62,30900.0,38.0323,38.0323,37.9869,38.0128,30900.0
2007-10-15 12:40:00,58.62,58.63,58.53,58.58,30300.0,38.0128,38.0193,37.9545,37.9869,30300.0
2007-10-15 12:45:00,58.59,58.6,58.45,58.45,25200.0,37.9934,37.9999,37.9026,37.9026,25200.0
2007-10-15 12:50:00,58.45,58.49,58.42,58.49,20000.0,37.9026,37.9285,37.8831,37.9285,20000.0
2007-10-15 12:55:00,58.48,58.53,58.46,58.51,22300.0,37.9221,37.9545,37.9091,37.9415,22300.0
2007-10-15 13:00:00,58.52,58.54,58.44,58.45,28200.0,37.948,37.961,37.8961,37.9026,28200.0
2007-10-15 13:05:00,58.46,58.52,58.45,58.47,19100.0,37.9091,37.948,37.9026,37.9156,19100.0
2007-10-15 13:10:00,58.51,58.54,58.47,58.52,23700.0,37.9415,37.961,37.9156,37.948,23700.0
2007-10-15 13:15:00,58.51,58.51,58.45,58.5,19000.0,37.9415,37.9415,37.9026,37.935,19000.0
2007-10-15 13:20:00,58.5,58.53,58.48,58.49,14500.0,37.935,37.9545,37.9221,37.9285,14500.0
2007-10-15 13:25:00,58.5,58.51,58.47,58.5,15500.0,37.935,37.9415,37.9156,37.935,15500.0
2007-10-15 13:30:00,58.49,58.5,58.43,58.43,20000.0,37.9285,37.935,37.8896,37.8896,20000.0
2007-10-15 13:35:00,58.45,58.47,58.42,58.43,22000.0,37.9026,37.9156,37.8831,37.8896,22000.0
2007-10-15 13:40:00,58.43,58.43,58.39,58.39,15100.0,37.8896,37.8896,37.8637,37.8637,15100.0
2007-10-15 13:45:00,58.39,58.41,58.33,58.34,30400.0,37.8637,37.8767,37.8248,37.8313,30400.0
2007-10-15 13:50:00,58.34,58.46,58.32,58.44,23500.0,37.8313,37.9091,37.8183,37.8961,23500.0
2007-10-15 13:55:00,58.43,58.54,58.43,58.53,22300.0,37.8896,37.961,37.8896,37.9545,22300.0
2007-10-15 14:00:00,58.53,58.55,58.49,58.49,22400.0,37.9545,37.9674,37.9285,37.9285,22400.0
2007-10-15 14:05:00,58.49,58.5,58.42,58.45,30200.0,37.9285,37.935,37.8831,37.9026,30200.0
2007-10-15 14:10:00,58.44,58.48,58.43,58.44,33400.0,37.8961,37.9221,37.8896,37.8961,33400.0
2007-10-15 14:15:00,58.43,58.54,58.38,58.38,50300.0,37.8896,37.961,37.8572,37.8572,50300.0
2007-10-15 14:20:00,58.4,58.4,58.32,58.38,22700.0,37.8702,37.8702,37.8183,37.8572,22700.0
2007-10-15 14:25:00,58.39,58.48,58.38,58.46,20900.0,37.8637,37.9221,37.8572,37.9091,20900.0
2007-10-15 14:30:00,58.47,58.52,58.46,58.51,26500.0,37.9156,37.948,37.9091,37.9415,26500.0
2007-10-15 14:35:00,58.51,58.58,58.49,58.53,39800.0,37.9415,37.9869,37.9285,37.9545,39800.0
2007-10-15 14:40:00,58.53,58.55,58.46,58.48,20700.0,37.9545,37.9674,37.9091,37.9221,20700.0
2007-10-15 14:45:00,58.48,58.49,58.44,58.46,25600.0,37.9221,37.9285,37.8961,37.9091,25600.0
2007-10-15 14:50:00,58.46,58.5,58.46,58.49,14500.0,37.9091,37.935,37.9091,37.9285,14500.0
2007-10-15 14:55:00,58.5,58.51,58.46,58.5,27700.0,37.935,37.9415,37.9091,37.935,27700.0
2007-10-15 15:00:00,58.51,58.69,58.5,58.67,55500.0,37.9415,38.0582,37.935,38.0453,55500.0
2007-10-15 15:05:00,58.69,58.69,58.52,58.52,30800.0,38.0582,38.0582,37.948,37.948,30800.0
2007-10-15 15:10:00,58.51,58.54,58.39,58.39,21100.0,37.9415,37.961,37.8637,37.8637,21100.0
2007-10-15 15:15:00,58.38,58.42,58.36,58.4,41200.0,37.8572,37.8831,37.8442,37.8702,41200.0
2007-10-15 15:20:00,58.4,58.45,58.25,58.25,79000.0,37.8702,37.9026,37.7729,37.7729,79000.0
2007-10-15 15:25:00,58.25,58.29,58.15,58.23,77400.0,37.7729,37.7988,37.7081,37.7599,77400.0
2007-10-15 15:30:00,58.24,58.29,58.24,58.25,51800.0,37.7664,37.7988,37.7664,37.7729,51800.0
2007-10-15 15:35:00,58.25,58.47,58.25,58.45,62100.0,37.7729,37.9156,37.7729,37.9026,62100.0
2007-10-15 15:40:00,58.44,58.61,58.36,58.55,95300.0,37.8961,38.0064,37.8442,37.9674,95300.0
2007-10-15 15:45:00,58.56,58.66,58.56,58.61,93200.0,37.9739,38.0388,37.9739,38.0064,93200.0
2007-10-15 15:50:00,58.62,58.62,58.47,58.47,85200.0,38.0128,38.0128,37.9156,37.9156,85200.0
2007-10-15 15:55:00,58.48,58.58,58.46,58.54,113000.0,37.9221,37.9869,37.9091,37.961,113000.0
2007-10-16 09:30:00,58.31,58.31,58.1,58.15,48500.0,37.8118,37.8118,37.6756,37.7081,48500.0
2007-10-16 09:35:00,58.15,58.15,58.07,58.12,41700.0,37.7081,37.7081,37.6562,37.6886,41700.0
2007-10-16 09:40:00,58.12,58.21,58.12,58.17,39000.0,37.6886,37.747,37.6886,37.721,39000.0
2007-10-16 09:45:00,58.17,58.3,58.1,58.28,54000.0,37.721,37.8053,37.6756,37.7924,54000.0
2007-10-16 09:50:00,58.29,58.32,58.18,58.2,66500.0,37.7988,37.8183,37.7275,37.7405,66500.0
2007-10-16 09:55:00,58.18,58.21,58.11,58.11,39600.0,37.7275,37.747,37.6821,37.6821,39600.0
2007-10-16 10:00:00,58.1,58.1,57.78,57.8,103900.0,37.6756,37.6756,37.4681,37.4811,103900.0
2007-10-16 10:05:00,57.79,57.88,57.78,57.82,35800.0,37.4746,37.533,37.4681,37.4941,35800.0
2007-10-16 10:10:00,57.82,57.83,57.75,57.76,46700.0,37.4941,37.5006,37.4487,37.4552,46700.0
2007-10-16 10:15:00,57.77,57.78,57.69,57.72,49200.0,37.4616,37.4681,37.4098,37.4292,49200.0
2007-10-16 10:20:00,57.71,57.86,57.7,57.79,59000.0,37.4227,37.52,37.4163,37.4746,59000.0
2007-10-16 10:25:00,57.77,57.87,57.74,57.84,38700.0,37.4616,37.5265,37.4422,37.507,38700.0
2007-10-16 10:30:00,57.83,57.95,57.82,57.95,32200.0,37.5006,37.5784,37.4941,37.5784,32200.0
2007-10-16 10:35:00,57.94,58.04,57.89,57.91,33900.0,37.5719,37.6367,37.5395,37.5524,33900.0
2007-10-16 10:40:00,57.91,57.93,57.83,57.85,24100.0,37.5524,37.5654,37.5006,37.5135,24100.0
2007-10-16 10:45:00,57.85,57.96,57.85,57.96,16800.0,37.5135,37.5849,37.5135,37.5849,16800.0
2007-10-16 10:50:00,57.97,58.0,57.91,58.0,23500.0,37.5913,37.6108,37.5524,37.6108,23500.0
2007-10-16 10:55:00,58.01,58.15,58.01,58.1,31000.0,37.6173,37.7081,37.6173,37.6756,31000.0
2007-10-16 11:00:00,58.07,58.13,58.03,58.08,22200.0,37.6562,37.6951,37.6302,37.6627,22200.0
2007-10-16 11:05:00,58.08,58.09,58.01,58.01,26200.0,37.6627,37.6692,37.6173,37.6173,26200.0
2007-10-16 11:10:00,58.01,58.03,57.92,57.93,46400.0,37.6173,37.6302,37.5589,37.5654,46400.0
2007-10-16 11:15:00,57.93,57.95,57.9,57.92,17000.0,37.5654,37.5784,37.5459,37.5589,17000.0
2007-10-16 11:20:00,57.93,58.03,57.93,57.96,24800.0,37.5654,37.6302,37.5654,37.5849,24800.0
2007-10-16 11:25:00,57.96,58.02,57.96,58.0,19900.0,37.5849,37.6238,37.5849,37.6108,19900.0
2007-10-16 11:30:00,58.0,58.07,57.99,58.03,20700.0,37.6108,37.6562,37.6043,37.6302,20700.0
2007-10-16 11:35:00,58.02,58.09,58.0,58.0,37600.0,37.6238,37.6692,37.6108,37.6108,37600.0
2007-10-16 11:40:00,58.0,58.02,57.88,57.98,17100.0,37.6108,37.6238,37.533,37.5978,17100.0
2007-10-16 11:45:00,57.97,57.98,57.91,57.98,17500.0,37.5913,37.5978,37.5524,37.5978,17500.0
2007-10-16 11:50:00,57.96,57.98,57.92,57.92,7300.0,37.5849,37.5978,37.5589,37.5589,7300.0
2007-10-16 11:55:00,57.93,57.95,57.86,57.88,13500.0,37.5654,37.5784,37.52,37.533,13500.0
2007-10-16 12:00:00,57.88,57.89,57.83,57.86,17000.0,37.533,37.5395,37.5006,37.52,17000.0
2007-10-16 12:05:00,57.86,57.9,57.85,57.9,8400.0,37.52,37.5459,37.5135,37.5459,8400.0
2007-10-16 12:10:00,57.9,57.9,57.76,57.79,24200.0,37.5459,37.5459,37.4552,37.4746,24200.0
2007-10-16 12:15:00,57.78,57.81,57.78,57.8,6800.0,37.4681,37.4876,37.4681,37.4811,6800.0
2007-10-16 12:20:00,57.8,57.8,57.65,57.7,65200.0,37.4811,37.4811,37.3838,37.4163,65200.0
2007-10-16 12:25:00,57.69,57.7,57.66,57.68,26500.0,37.4098,37.4163,37.3903,37.4033,26500.0
2007-10-16 12:30:00,57.68,57.7,57.64,57.67,40900.0,37.4033,37.4163,37.3773,37.3968,40900.0
2007-10-16 12:35:00,57.67,57.68,57.63,57.65,19300.0,37.3968,37.4033,37.3709,37.3838,19300.0
2007-10-16 12:40:00,57.65,57.68,57.58,57.67,32200.0,37.3838,37.4033,37.3384,37.3968,32200.0
2007-10-16 12:45:00,57.66,57.85,57.66,57.85,25800.0,37.3903,37.5135,37.3903,37.5135,25800.0
2007-10-16 12:50:00,57.86,57.93,57.85,57.86,21800.0,37.52,37.5654,37.5135,37.52,21800.0
2007-10-16 12:55:00,57.85,57.88,57.85,57.85,9600.0,37.5135,37.533,37.5135,37.5135,9600.0
2007-10-16 13:00:00,57.85,57.85,57.67,57.73,23400.0,37.5135,37.5135,37.3968,37.4357,23400.0
2007-10-16 13:05:00,57.72,57.74,57.57,57.65,28000.0,37.4292,37.4422,37.332,37.3838,28000.0
2007-10-16 13:10:00,57.66,57.66,57.56,57.62,30000.0,37.3903,37.3903,37.3255,37.3644,30000.0
2007-10-16 13:15:00,57.62,57.66,57.61,57.65,30100.0,37.3644,37.3903,37.3579,37.3838,30100.0
2007-10-16 13:20:00,57.65,57.68,57.65,57.66,20200.0,37.3838,37.4033,37.3838,37.3903,20200.0
2007-10-16 13:25:00,57.66,57.71,57.65,57.7,23000.0,37.3903,37.4227,37.3838,37.4163,23000.0
2007-10-16 13:30:00,57.68,57.68,57.56,57.6,39800.0,37.4033,37.4033,37.3255,37.3514,39800.0
2007-10-16 13:35:00,57.6,57.7,57.6,57.7,19800.0,37.3514,37.4163,37.3514,37.4163,19800.0
2007-10-16 13:40:00,57.69,57.78,57.68,57.77,35700.0,37.4098,37.4681,37.4033,37.4616,35700.0
2007-10-16 13:45:00,57.77,58.0,57.64,57.68,46500.0,37.4616,37.6108,37.3773,37.4033,46500.0
2007-10-16 13:50:00,57.67,57.68,57.58,57.66,82700.0,37.3968,37.4033,37.3384,37.3903,82700.0
2007-10-16 13:55:00,57.66,57.76,57.66,57.71,27700.0,37.3903,37.4552,37.3903,37.4227,27700.0
2007-10-16 14:00:00,57.71,57.77,57.67,57.77,51500.0,37.4227,37.4616,37.3968,37.4616,51500.0
2007-10-16 14:05:00,57.78,58.0,57.62,57.66,33400.0,37.4681,37.6108,37.3644,37.3903,33400.0
2007-10-16 14:10:00,57.65,57.72,57.65,57.68,30700.0,37.3838,37.4292,37.3838,37.4033,30700.0
2007-10-16 14:15:00,57.68,57.72,57.62,57.63,23800.0,37.4033,37.4292,37.3644,37.3709,23800.0
2007-10-16 14:20:00,57.64,57.67,57.62,57.62,28200.0,37.3773,37.3968,37.3644,37.3644,28200.0
2007-10-16 14:25:00,57.62,57.68,57.61,57.63,24800.0,37.3644,37.4033,37.3579,37.3709,24800.0
2007-10-16 14:30:00,57.63,57.64,57.57,57.61,37000.0,37.3709,37.3773,37.332,37.3579,37000.0
2007-10-16 14:35:00,57.61,57.64,57.57,57.6,35500.0,37.3579,37.3773,37.332,37.3514,35500.0
2007-10-16 14:40:00,57.61,57.66,57.58,57.61,36100.0,37.3579,37.3903,37.3384,37.3579,36100.0
2007-10-16 14:45:00,57.6,57.69,57.58,57.68,34700.0,37.3514,37.4098,37.3384,37.4033,34700.0
2007-10-16 14:50:00,57.69,57.71,57.56,57.58,52900.0,37.4098,37.4227,37.3255,37.3384,52900.0
2007-10-16 14:55:00,57.57,57.6,57.51,57.51,28200.0,37.332,37.3514,37.293,37.293,28200.0
2007-10-16 15:00:00,57.51,57.56,57.45,57.49,92200.0,37.293,37.3255,37.2541,37.2801,92200.0
2007-10-16 15:05:00,57.49,57.5,57.37,57.46,66900.0,37.2801,37.2866,37.2023,37.2606,66900.0
2007-10-16 15:10:00,57.46,57.59,57.44,57.51,119600.0,37.2606,37.3449,37.2477,37.293,119600.0
2007-10-16 15:15:00,57.51,57.54,57.42,57.48,65200.0,37.293,37.3125,37.2347,37.2736,65200.0
2007-10-16 15:20:00,57.47,57.5,57.46,57.46,42000.0,37.2671,37.2866,37.2606,37.2606,42000.0
2007-10-16 15:25:00,57.47,57.52,57.46,57.5,49400.0,37.2671,37.2995,37.2606,37.2866,49400.0
2007-10-16 15:30:00,57.5,57.59,57.48,57.56,79000.0,37.2866,37.3449,37.2736,37.3255,79000.0
2007-10-16 15:35:00,57.57,57.7,57.52,57.66,64300.0,37.332,37.4163,37.2995,37.3903,64300.0
2007-10-16 15:40:00,57.66,57.7,57.59,57.67,71800.0,37.3903,37.4163,37.3449,37.3968,71800.0
2007-10-16 15:45:00,57.67,57.69,57.61,57.64,54200.0,37.3968,37.4098,37.3579,37.3773,54200.0
2007-10-16 15:50:00,57.64,57.67,57.57,57.6,105800.0,37.3773,37.3968,37.332,37.3514,105800.0
2007-10-16 15:55:00,57.59,57.61,57.52,57.53,99600.0,37.3449,37.3579,37.2995,37.306,99600.0
2007-10-17 09:30:00,58.04,58.04,57.8,57.89,71100.0,37.6367,37.6367,37.4811,37.5395,71100.0
2007-10-17 09:35:00,57.89,57.91,57.83,57.86,35200.0,37.5395,37.5524,37.5006,37.52,35200.0
2007-10-17 09:40:00,57.87,57.87,57.76,57.78,35300.0,37.5265,37.5265,37.4552,37.4681,35300.0
2007-10-17 09:45:00,57.78,57.83,57.6,57.69,98300.0,37.4681,37.5006,37.3514,37.4098,98300.0
2007-10-17 09:50:00,57.69,57.77,57.62,57.76,34900.0,37.4098,37.4616,37.3644,37.4552,34900.0
2007-10-17 09:55:00,57.76,57.9,57.7,57.82,40100.0,37.4552,37.5459,37.4163,37.4941,40100.0
2007-10-17 10:00:00,57.81,57.89,57.77,57.86,28300.0,37.4876,37.5395,37.4616,37.52,28300.0
2007-10-17 10:05:00,57.84,57.84,57.67,57.68,54200.0,37.507,37.507,37.3968,37.4033,54200.0
2007-10-17 10:10:00,57.69,57.69,57.55,57.55,50200.0,37.4098,37.4098,37.319,37.319,50200.0
2007-10-17 10:15:00,57.55,57.69,57.46,57.69,34800.0,37.319,37.4098,37.2606,37.4098,34800.0
2007-10-17 10:20:00,57.69,57.91,57.69,57.82,44000.0,37.4098,37.5524,37.4098,37.4941,44000.0
2007-10-17 10:25:00,57.82,57.82,57.65,57.66,33800.0,37.4941,37.4941,37.3838,37.3903,33800.0
2007-10-17 10:30:00,57.68,58.03,57.68,57.9,53400.0,37.4033,37.6302,37.4033,37.5459,53400.0
2007-10-17 10:35:00,57.91,58.0,57.74,57.79,21700.0,37.5524,37.6108,37.4422,37.4746,21700.0
2007-10-17 10:40:00,57.82,57.95,57.78,57.95,23000.0,37.4941,37.5784,37.4681,37.5784,23000.0
2007-10-17 10:45:00,57.97,58.02,57.94,57.99,23900.0,37.5913,37.6238,37.5719,37.6043,23900.0
2007-10-17 10:50:00,57.98,58.07,57.95,57.96,13800.0,37.5978,37.6562,37.5784,37.5849,13800.0
2007-10-17 10:55:00,57.95,58.01,57.89,57.94,51100.0,37.5784,37.6173,37.5395,37.5719,51100.0
2007-10-17 11:00:00,57.94,57.94,57.78,57.78,29200.0,37.5719,37.5719,37.4681,37.4681,29200.0
2007-10-17 11:05:00,57.79,57.84,57.77,57.83,16300.0,37.4746,37.507,37.4616,37.5006,16300.0
2007-10-17 11:10:00,57.8,58.0,57.8,57.96,23300.0,37.4811,37.6108,37.4811,37.5849,23300.0
2007-10-17 11:15:00,57.94,58.0,57.91,57.94,17800.0,37.5719,37.6108,37.5524,37.5719,17800.0
2007-10-17 11:20:00,57.94,57.94,57.71,57.72,23000.0,37.5719,37.5719,37.4227,37.4292,23000.0
2007-10-17 11:25:00,57.72,57.74,57.7,57.74,7900.0,37.4292,37.4422,37.4163,37.4422,7900.0
2007-10-17 11:30:00,57.74,57.81,57.74,57.79,14500.0,37.4422,37.4876,37.4422,37.4746,14500.0
2007-10-17 11:35:00,57.78,57.78,57.7,57.74,23400.0,37.4681,37.4681,37.4163,37.4422,23400.0
2007-10-17 11:40:00,57.75,57.82,57.75,57.79,16900.0,37.4487,37.4941,37.4487,37.4746,16900.0
2007-10-17 11:45:00,57.78,57.78,57.75,57.78,11100.0,37.4681,37.4681,37.4487,37.4681,11100.0
2007-10-17 11:50:00,57.78,57.9,57.76,57.78,22700.0,37.4681,37.5459,37.4552,37.4681,22700.0
2007-10-17 11:55:00,57.77,57.77,57.7,57.7,11500.0,37.4616,37.4616,37.4163,37.4163,11500.0
2007-10-17 12:00:00,57.71,57.72,57.59,57.72,29400.0,37.4227,37.4292,37.3449,37.4292,29400.0
2007-10-17 12:05:00,57.72,57.77,57.68,57.69,25500.0,37.4292,37.4616,37.4033,37.4098,25500.0
2007-10-17 12:10:00,57.68,57.69,57.62,57.67,19500.0,37.4033,37.4098,37.3644,37.3968,19500.0
2007-10-17 12:15:00,57.68,57.71,57.64,57.64,8700.0,37.4033,37.4227,37.3773,37.3773,8700.0
2007-10-17 12:20:00,57.66,57.66,57.53,57.53,8800.0,37.3903,37.3903,37.306,37.306,8800.0
2007-10-17 12:25:00,57.52,57.52,57.27,57.33,74600.0,37.2995,37.2995,37.1374,37.1763,74600.0
2007-10-17 12:30:00,57.34,57.44,57.29,57.44,35300.0,37.1828,37.2477,37.1504,37.2477,35300.0
2007-10-17 12:35:00,57.43,57.47,57.35,57.38,25400.0,37.2412,37.2671,37.1893,37.2087,25400.0
2007-10-17 12:40:00,57.37,57.56,57.37,57.56,17400.0,37.2023,37.3255,37.2023,37.3255,17400.0
2007-10-17 12:45:00,57.54,57.58,57.46,57.56,16000.0,37.3125,37.3384,37.2606,37.3255,16000.0
2007-10-17 12:50:00,57.57,57.6,57.47,57.49,18900.0,37.332,37.3514,37.2671,37.2801,18900.0
2007-10-17 12:55:00,57.44,57.44,57.27,57.28,38500.0,37.2477,37.2477,37.1374,37.1439,38500.0
2007-10-17 13:00:00,57.28,57.4,57.26,57.37,22200.0,37.1439,37.2217,37.1309,37.2023,22200.0
2007-10-17 13:05:00,57.37,57.41,57.16,57.18,50100.0,37.2023,37.2282,37.0661,37.0791,50100.0
2007-10-17 13:10:00,57.19,57.31,57.15,57.23,44900.0,37.0855,37.1634,37.0596,37.1115,44900.0
2007-10-17 13:15:00,57.23,57.38,57.22,57.25,19700.0,37.1115,37.2087,37.105,37.1244,19700.0
2007-10-17 13:20:00,57.26,57.3,57.22,57.25,19200.0,37.1309,37.1569,37.105,37.1244,19200.0
2007-10-17 13:25:00,57.24,57.27,57.17,57.21,13000.0,37.118,37.1374,37.0726,37.0985,13000.0
2007-10-17 13:30:00,57.2,57.47,57.2,57.47,40900.0,37.092,37.2671,37.092,37.2671,40900.0
2007-10-17 13:35:00,57.45,57.6,57.44,57.6,58100.0,37.2541,37.3514,37.2477,37.3514,58100.0
2007-10-17 13:40:00,57.61,57.62,57.44,57.44,69000.0,37.3579,37.3644,37.2477,37.2477,69000.0
2007-10-17 13:45:00,57.44,57.62,57.43,57.57,68100.0,37.2477,37.3644,37.2412,37.332,68100.0
2007-10-17 13:50:00,57.57,57.65,57.42,57.56,98200.0,37.332,37.3838,37.2347,37.3255,98200.0
2007-10-17 13:55:00,57.56,57.56,57.13,57.2,109900.0,37.3255,37.3255,37.0466,37.092,109900.0
2007-10-17 14:00:00,57.2,57.21,57.1,57.11,52900.0,37.092,37.0985,37.0272,37.0337,52900.0
2007-10-17 14:05:00,57.11,57.16,57.03,57.15,53200.0,37.0337,37.0661,36.9818,37.0596,53200.0
2007-10-17 14:10:00,57.16,57.34,57.09,57.23,44400.0,37.0661,37.1828,37.0207,37.1115,44400.0
2007-10-17 14:15:00,57.21,57.21,57.06,57.11,32400.0,37.0985,37.0985,37.0012,37.0337,32400.0
2007-10-17 14:20:00,57.09,57.13,57.04,57.06,30700.0,37.0207,37.0466,36.9883,37.0012,30700.0
2007-10-17 14:25:00,57.06,57.24,57.02,57.12,42200.0,37.0012,37.118,36.9753,37.0401,42200.0
2007-10-17 14:30:00,57.13,57.13,56.87,56.92,75600.0,37.0466,37.0466,36.878,36.9105,75600.0
2007-10-17 14:35:00,56.92,56.92,56.81,56.86,44600.0,36.9105,36.9105,36.8391,36.8715,44600.0
2007-10-17 14:40:00,56.87,57.05,56.87,57.04,52500.0,36.878,36.9948,36.878,36.9883,52500.0
2007-10-17 14:45:00,57.03,57.1,56.96,56.96,37400.0,36.9818,37.0272,36.9364,36.9364,37400.0
2007-10-17 14:50:00,56.97,57.0,56.92,56.99,47600.0,36.9429,36.9623,36.9105,36.9558,47600.0
2007-10-17 14:55:00,57.0,57.07,56.9,57.01,58400.0,36.9623,37.0077,36.8975,36.9688,58400.0
2007-10-17 15:00:00,57.01,57.26,57.01,57.21,42400.0,36.9688,37.1309,36.9688,37.0985,42400.0
2007-10-17 15:05:00,57.21,57.3,57.04,57.19,50400.0,37.0985,37.1569,36.9883,37.0855,50400.0
2007-10-17 15:10:00,57.19,57.31,57.19,57.3,20000.0,37.0855,37.1634,37.0855,37.1569,20000.0
2007-10-17 15:15:00,57.29,57.4,57.2,57.21,61200.0,37.1504,37.2217,37.092,37.0985,61200.0
2007-10-17 15:20:00,57.2,57.35,57.18,57.22,36900.0,37.092,37.1893,37.0791,37.105,36900.0
2007-10-17 15:25:00,57.22,57.3,57.2,57.25,40800.0,37.105,37.1569,37.092,37.1244,40800.0
2007-10-17 15:30:00,57.24,57.26,57.1,57.14,62300.0,37.118,37.1309,37.0272,37.0531,62300.0
2007-10-17 15:35:00,57.13,57.28,57.13,57.26,74300.0,37.0466,37.1439,37.0466,37.1309,74300.0
2007-10-17 15:40:00,57.26,57.44,57.25,57.41,76000.0,37.1309,37.2477,37.1244,37.2282,76000.0
2007-10-17 15:45:00,57.42,57.58,57.42,57.56,95300.0,37.2347,37.3384,37.2347,37.3255,95300.0
2007-10-17 15:50:00,57.57,57.58,57.52,57.56,71100.0,37.332,37.3384,37.2995,37.3255,71100.0
2007-10-17 15:55:00,57.56,57.65,57.46,57.57,130000.0,37.3255,37.3838,37.2606,37.332,130000.0
2007-10-18 09:30:00,56.26,56.55,55.4,55.45,305300.0,36.4825,36.6705,35.9248,35.9572,305300.0
2007-10-18 09:35:00,55.43,55.8,55.08,55.73,280000.0,35.9442,36.1842,35.7173,36.1388,280000.0
2007-10-18 09:40:00,55.78,56.0,55.76,55.89,207300.0,36.1712,36.3139,36.1582,36.2425,207300.0
2007-10-18 09:45:00,55.89,55.9,55.51,55.61,178300.0,36.2425,36.249,35.9961,36.061,178300.0
2007-10-18 09:50:00,55.6,55.62,55.27,55.32,119000.0,36.0545,36.0675,35.8405,35.8729,119000.0
2007-10-18 09:55:00,55.32,55.6,55.3,55.39,87400.0,35.8729,36.0545,35.8599,35.9183,87400.0
2007-10-18 10:00:00,55.4,55.57,55.28,55.3,97500.0,35.9248,36.035,35.847,35.8599,97500.0
2007-10-18 10:05:00,55.28,55.32,55.2,55.29,98900.0,35.847,35.8729,35.7951,35.8535,98900.0
2007-10-18 10:10:00,55.3,55.31,55.15,55.17,114000.0,35.8599,35.8664,35.7627,35.7756,114000.0
2007-10-18 10:15:00,55.16,55.32,55.15,55.29,176100.0,35.7692,35.8729,35.7627,35.8535,176100.0
2007-10-18 10:20:00,55.29,55.54,55.28,55.5,147900.0,35.8535,36.0156,35.847,35.9896,147900.0
2007-10-18 10:25:00,55.5,55.71,55.4,55.41,88000.0,35.9896,36.1258,35.9248,35.9313,88000.0
2007-10-18 10:30:00,55.42,55.44,55.27,55.4,110400.0,35.9378,35.9507,35.8405,35.9248,110400.0
2007-10-18 10:35:00,55.4,55.49,55.27,55.3,63100.0,35.9248,35.9832,35.8405,35.8599,63100.0
2007-10-18 10:40:00,55.3,55.43,55.3,55.35,57500.0,35.8599,35.9442,35.8599,35.8924,57500.0
2007-10-18 10:45:00,55.35,55.53,55.32,55.52,57400.0,35.8924,36.0091,35.8729,36.0026,57400.0
2007-10-18 10:50:00,55.51,55.64,55.46,55.63,73400.0,35.9961,36.0804,35.9637,36.0739,73400.0
2007-10-18 10:55:00,55.65,55.65,55.52,55.56,46100.0,36.0869,36.0869,36.0026,36.0285,46100.0
2007-10-18 11:00:00,55.56,55.65,55.43,55.45,54700.0,36.0285,36.0869,35.9442,35.9572,54700.0
2007-10-18 11:05:00,55.46,55.47,55.3,55.3,63000.0,35.9637,35.9702,35.8599,35.8599,63000.0
2007-10-18 11:10:00,55.3,55.42,55.25,55.41,87200.0,35.8599,35.9378,35.8275,35.9313,87200.0
2007-10-18 11:15:00,55.41,55.5,55.4,55.41,72000.0,35.9313,35.9896,35.9248,35.9313,72000.0
2007-10-18 11:20:00,55.41,55.44,55.37,55.39,63900.0,35.9313,35.9507,35.9053,35.9183,63900.0
2007-10-18 11:25:00,55.39,55.57,55.38,55.5,101500.0,35.9183,36.035,35.9118,35.9896,101500.0
2007-10-18 11:30:00,55.51,55.54,55.45,55.5,47700.0,35.9961,36.0156,35.9572,35.9896,47700.0
2007-10-18 11:35:00,55.51,55.51,55.2,55.25,400800.0,35.9961,35.9961,35.7951,35.8275,400800.0
2007-10-18 11:40:00,55.25,55.44,55.25,55.37,84000.0,35.8275,35.9507,35.8275,35.9053,84000.0
2007-10-18 11:45:00,55.37,55.51,55.32,55.32,79200.0,35.9053,35.9961,35.8729,35.8729,79200.0
2007-10-18 11:50:00,55.31,55.32,55.15,55.24,92200.0,35.8664,35.8729,35.7627,35.821,92200.0
2007-10-18 11:55:00,55.23,55.36,55.13,55.14,110300.0,35.8146,35.8989,35.7497,35.7562,110300.0
2007-10-18 12:00:00,55.14,55.21,54.95,55.06,152600.0,35.7562,35.8016,35.633,35.7043,152600.0
2007-10-18 12:05:00,55.05,55.08,54.86,54.94,226500.0,35.6978,35.7173,35.5746,35.6265,226500.0
2007-10-18 12:10:00,54.94,54.97,54.85,54.85,102400.0,35.6265,35.646,35.5681,35.5681,102400.0
2007-10-18 12:15:00,54.85,54.98,54.81,54.94,110400.0,35.5681,35.6524,35.5422,35.6265,110400.0
2007-10-18 12:20:00,54.94,55.12,54.93,54.96,70500.0,35.6265,35.7432,35.62,35.6395,70500.0
2007-10-18 12:25:00,54.96,54.96,54.85,54.86,57100.0,35.6395,35.6395,35.5681,35.5746,57100.0
2007-10-18 12:30:00,54.86,54.96,54.84,54.96,71600.0,35.5746,35.6395,35.5617,35.6395,71600.0
2007-10-18 12:35:00,54.96,55.07,54.95,55.03,57200.0,35.6395,35.7108,35.633,35.6849,57200.0
2007-10-18 12:40:00,55.03,55.1,55.01,55.08,63900.0,35.6849,35.7303,35.6719,35.7173,63900.0
2007-10-18 12:45:00,55.07,55.09,55.05,55.07,35800.0,35.7108,35.7238,35.6978,35.7108,35800.0
2007-10-18 12:50:00,55.06,55.15,55.06,55.11,72100.0,35.7043,35.7627,35.7043,35.7367,72100.0
2007-10-18 12:55:00,55.09,55.25,55.05,55.18,129800.0,35.7238,35.8275,35.6978,35.7821,129800.0
2007-10-18 13:00:00,55.19,55.2,55.13,55.13,80500.0,35.7886,35.7951,35.7497,35.7497,80500.0
2007-10-18 13:05:00,55.13,55.13,54.97,54.97,65900.0,35.7497,35.7497,35.646,35.646,65900.0
2007-10-18 13:10:00,54.98,55.06,54.97,55.06,54700.0,35.6524,35.7043,35.646,35.7043,54700.0
2007-10-18 13:15:00,55.04,55.11,55.01,55.11,60900.0,35.6913,35.7367,35.6719,35.7367,60900.0
2007-10-18 13:20:00,55.1,55.11,55.08,55.09,26700.0,35.7303,35.7367,35.7173,35.7238,26700.0
2007-10-18 13:25:00,55.09,55.12,55.08,55.11,41300.0,35.7238,35.7432,35.7173,35.7367,41300.0
2007-10-18 13:30:00,55.11,55.27,55.1,55.27,132700.0,35.7367,35.8405,35.7303,35.8405,132700.0
2007-10-18 13:35:00,55.26,55.28,55.15,55.2,96800.0,35.834,35.847,35.7627,35.7951,96800.0
2007-10-18 13:40:00,55.2,55.23,55.15,55.18,54000.0,35.7951,35.8146,35.7627,35.7821,54000.0
2007-10-18 13:45:00,55.18,55.19,55.1,55.11,44200.0,35.7821,35.7886,35.7303,35.7367,44200.0
2007-10-18 13:50:00,55.11,55.24,55.11,55.22,57700.0,35.7367,35.821,35.7367,35.8081,57700.0
2007-10-18 13:55:00,55.22,55.28,55.22,55.27,32200.0,35.8081,35.847,35.8081,35.8405,32200.0
2007-10-18 14:00:00,55.27,55.32,55.21,55.32,70600.0,35.8405,35.8729,35.8016,35.8729,70600.0
2007-10-18 14:05:00,55.31,55.32,55.22,55.22,38700.0,35.8664,35.8729,35.8081,35.8081,38700.0
2007-10-18 14:10:00,55.21,55.27,55.21,55.26,173600.0,35.8016,35.8405,35.8016,35.834,173600.0
2007-10-18 14:15:00,55.27,55.27,55.21,55.22,42800.0,35.8405,35.8405,35.8016,35.8081,42800.0
2007-10-18 14:20:00,55.23,55.26,55.21,55.23,76500.0,35.8146,35.834,35.8016,35.8146,76500.0
2007-10-18 14:25:00,55.22,55.23,55.19,55.2,36600.0,35.8081,35.8146,35.7886,35.7951,36600.0
2007-10-18 14:30:00,55.2,55.24,55.19,55.23,77100.0,35.7951,35.821,35.7886,35.8146,77100.0
2007-10-18 14:35:00,55.23,55.27,55.23,55.26,46600.0,35.8146,35.8405,35.8146,35.834,46600.0
2007-10-18 14:40:00,55.25,55.28,55.25,55.26,39000.0,35.8275,35.847,35.8275,35.834,39000.0
2007-10-18 14:45:00,55.26,55.27,55.2,55.24,118400.0,35.834,35.8405,35.7951,35.821,118400.0
2007-10-18 14:50:00,55.24,55.3,55.22,55.28,62900.0,35.821,35.8599,35.8081,35.847,62900.0
2007-10-18 14:55:00,55.27,55.29,55.22,55.25,54000.0,35.8405,35.8535,35.8081,35.8275,54000.0
2007-10-18 15:00:00,55.25,55.32,55.25,55.29,86100.0,35.8275,35.8729,35.8275,35.8535,86100.0
2007-10-18 15:05:00,55.3,55.31,55.11,55.13,94300.0,35.8599,35.8664,35.7367,35.7497,94300.0
2007-10-18 15:10:00,55.13,55.23,55.12,55.22,54300.0,35.7497,35.8146,35.7432,35.8081,54300.0
2007-10-18 15:15:00,55.22,55.25,55.19,55.23,82100.0,35.8081,35.8275,35.7886,35.8146,82100.0
2007-10-18 15:20:00,55.23,55.25,55.18,55.21,67600.0,35.8146,35.8275,35.7821,35.8016,67600.0
2007-10-18 15:25:00,55.21,55.22,55.06,55.06,56400.0,35.8016,35.8081,35.7043,35.7043,56400.0
2007-10-18 15:30:00,55.07,55.08,54.93,55.03,152600.0,35.7108,35.7173,35.62,35.6849,152600.0
2007-10-18 15:35:00,55.03,55.16,54.98,55.15,120000.0,35.6849,35.7692,35.6524,35.7627,120000.0
2007-10-18 15:40:00,55.15,55.28,55.11,55.24,198100.0,35.7627,35.847,35.7367,35.821,198100.0
2007-10-18 15:45:00,55.24,55.6,55.24,55.41,284800.0,35.821,36.0545,35.821,35.9313,284800.0
2007-10-18 15:50:00,55.41,55.54,55.4,55.48,274800.0,35.9313,36.0156,35.9248,35.9767,274800.0
2007-10-18 15:55:00,55.48,55.55,55.44,55.5,335400.0,35.9767,36.0221,35.9507,35.9896,335400.0
2007-10-19 09:30:00,55.09,55.16,54.99,55.05,502300.0,35.7238,35.7692,35.6589,35.6978,502300.0
2007-10-19 09:35:00,55.03,55.17,55.0,55.07,53100.0,35.6849,35.7756,35.6654,35.7108,53100.0
2007-10-19 09:40:00,55.08,55.09,54.96,55.04,64400.0,35.7173,35.7238,35.6395,35.6913,64400.0
2007-10-19 09:45:00,55.03,55.15,55.0,55.04,63600.0,35.6849,35.7627,35.6654,35.6913,63600.0
2007-10-19 09:50:00,55.04,55.11,54.9,54.91,86600.0,35.6913,35.7367,35.6006,35.607,86600.0
2007-10-19 09:55:00,54.91,54.92,54.78,54.81,137300.0,35.607,35.6135,35.5227,35.5422,137300.0
2007-10-19 10:00:00,54.81,54.82,54.55,54.66,162900.0,35.5422,35.5487,35.3736,35.4449,162900.0
2007-10-19 10:05:00,54.66,54.87,54.66,54.81,177800.0,35.4449,35.5811,35.4449,35.5422,177800.0
2007-10-19 10:10:00,54.81,54.97,54.81,54.95,68900.0,35.5422,35.646,35.5422,35.633,68900.0
2007-10-19 10:15:00,54.95,55.0,54.93,54.93,74200.0,35.633,35.6654,35.62,35.62,74200.0
2007-10-19 10:20:00,54.93,55.0,54.89,54.96,92300.0,35.62,35.6654,35.5941,35.6395,92300.0
2007-10-19 10:25:00,54.96,55.01,54.92,55.01,163400.0,35.6395,35.6719,35.6135,35.6719,163400.0
2007-10-19 10:30:00,55.0,55.03,54.99,55.0,69000.0,35.6654,35.6849,35.6589,35.6654,69000.0
2007-10-19 10:35:00,55.01,55.03,54.97,55.0,134800.0,35.6719,35.6849,35.646,35.6654,134800.0
2007-10-19 10:40:00,55.0,55.0,54.93,54.97,112100.0,35.6654,35.6654,35.62,35.646,112100.0
2007-10-19 10:45:00,54.97,54.98,54.93,54.93,126900.0,35.646,35.6524,35.62,35.62,126900.0
2007-10-19 10:50:00,54.93,54.93,54.81,54.85,65800.0,35.62,35.62,35.5422,35.5681,65800.0
2007-10-19 10:55:00,54.85,54.95,54.71,54.73,104100.0,35.5681,35.633,35.4774,35.4903,104100.0
2007-10-19 11:00:00,54.73,54.85,54.72,54.83,73800.0,35.4903,35.5681,35.4838,35.5552,73800.0
2007-10-19 11:05:00,54.83,54.85,54.69,54.8,71900.0,35.5552,35.5681,35.4644,35.5357,71900.0
2007-10-19 11:10:00,54.79,54.82,54.74,54.75,38900.0,35.5292,35.5487,35.4968,35.5033,38900.0
2007-10-19 11:15:00,54.75,54.79,54.72,54.77,42400.0,35.5033,35.5292,35.4838,35.5163,42400.0
2007-10-19 11:20:00,54.77,54.77,54.65,54.65,85200.0,35.5163,35.5163,35.4384,35.4384,85200.0
2007-10-19 11:25:00,54.64,54.64,54.54,54.55,136700.0,35.432,35.432,35.3671,35.3736,136700.0
2007-10-19 11:30:00,54.54,54.55,54.46,54.5,115700.0,35.3671,35.3736,35.3152,35.3412,115700.0
2007-10-19 11:35:00,54.5,54.66,54.48,54.55,84700.0,35.3412,35.4449,35.3282,35.3736,84700.0
2007-10-19 11:40:00,54.54,54.6,54.52,54.57,59600.0,35.3671,35.406,35.3541,35.3866,59600.0
2007-10-19 11:45:00,54.57,54.58,54.5,54.54,46900.0,35.3866,35.3931,35.3412,35.3671,46900.0
2007-10-19 11:50:00,54.53,54.55,54.49,54.49,41000.0,35.3606,35.3736,35.3347,35.3347,41000.0
2007-10-19 11:55:00,54.5,54.51,54.45,54.45,39500.0,35.3412,35.3477,35.3088,35.3088,39500.0
2007-10-19 12:00:00,54.44,54.44,54.32,54.34,55500.0,35.3023,35.3023,35.2245,35.2374,55500.0
2007-10-19 12:05:00,54.32,54.44,54.31,54.43,46800.0,35.2245,35.3023,35.218,35.2958,46800.0
2007-10-19 12:10:00,54.42,54.48,54.39,54.45,97900.0,35.2893,35.3282,35.2698,35.3088,97900.0
2007-10-19 12:15:00,54.45,54.47,54.41,54.47,53600.0,35.3088,35.3217,35.2828,35.3217,53600.0
2007-10-19 12:20:00,54.46,54.48,54.43,54.45,40100.0,35.3152,35.3282,35.2958,35.3088,40100.0
2007-10-19 12:25:00,54.45,54.53,54.44,54.5,93300.0,35.3088,35.3606,35.3023,35.3412,93300.0
2007-10-19 12:30:00,54.51,54.57,54.5,54.57,42200.0,35.3477,35.3866,35.3412,35.3866,42200.0
2007-10-19 12:35:00,54.58,54.6,54.56,54.59,111800.0,35.3931,35.406,35.3801,35.3995,111800.0
2007-10-19 12:40:00,54.59,54.67,54.47,54.67,68900.0,35.3995,35.4514,35.3217,35.4514,68900.0
2007-10-19 12:45:00,54.65,54.69,54.6,54.68,85700.0,35.4384,35.4644,35.406,35.4579,85700.0
2007-10-19 12:50:00,54.66,54.67,54.61,54.62,33800.0,35.4449,35.4514,35.4125,35.419,33800.0
2007-10-19 12:55:00,54.62,54.63,54.56,54.61,64300.0,35.419,35.4255,35.3801,35.4125,64300.0
2007-10-19 13:00:00,54.61,54.66,54.53,54.56,76700.0,35.4125,35.4449,35.3606,35.3801,76700.0
2007-10-19 13:05:00,54.55,54.65,54.49,54.56,142700.0,35.3736,35.4384,35.3347,35.3801,142700.0
2007-10-19 13:10:00,54.55,54.59,54.54,54.56,44400.0,35.3736,35.3995,35.3671,35.3801,44400.0
2007-10-19 13:15:00,54.55,54.62,54.53,54.6,46200.0,35.3736,35.419,35.3606,35.406,46200.0
2007-10-19 13:20:00,54.61,54.62,54.53,54.58,80500.0,35.4125,35.419,35.3606,35.3931,80500.0
2007-10-19 13:25:00,54.57,54.61,54.51,54.58,45900.0,35.3866,35.4125,35.3477,35.3931,45900.0
2007-10-19 13:30:00,54.58,54.6,54.5,54.56,50900.0,35.3931,35.406,35.3412,35.3801,50900.0
2007-10-19 13:35:00,54.56,54.62,54.46,54.51,83400.0,35.3801,35.419,35.3152,35.3477,83400.0
2007-10-19 13:40:00,54.5,54.51,54.43,54.44,112300.0,35.3412,35.3477,35.2958,35.3023,112300.0
2007-10-19 13:45:00,54.45,54.54,54.42,54.48,78700.0,35.3088,35.3671,35.2893,35.3282,78700.0
2007-10-19 13:50:00,54.48,54.58,54.46,54.52,90700.0,35.3282,35.3931,35.3152,35.3541,90700.0
2007-10-19 13:55:00,54.53,54.61,54.53,54.58,71100.0,35.3606,35.4125,35.3606,35.3931,71100.0
2007-10-19 14:00:00,54.58,54.62,54.57,54.61,77800.0,35.3931,35.419,35.3866,35.4125,77800.0
2007-10-19 14:05:00,54.61,54.65,54.53,54.55,100300.0,35.4125,35.4384,35.3606,35.3736,100300.0
2007-10-19 14:10:00,54.56,54.57,54.51,54.51,78100.0,35.3801,35.3866,35.3477,35.3477,78100.0
2007-10-19 14:15:00,54.48,54.54,54.47,54.51,143800.0,35.3282,35.3671,35.3217,35.3477,143800.0
2007-10-19 14:20:00,54.5,54.64,54.45,54.6,142300.0,35.3412,35.432,35.3088,35.406,142300.0
2007-10-19 14:25:00,54.6,54.6,54.46,54.5,66600.0,35.406,35.406,35.3152,35.3412,66600.0
2007-10-19 14:30:00,54.5,54.61,54.5,54.61,134000.0,35.3412,35.4125,35.3412,35.4125,134000.0
2007-10-19 14:35:00,54.61,54.64,54.56,54.57,111200.0,35.4125,35.432,35.3801,35.3866,111200.0
2007-10-19 14:40:00,54.57,54.64,54.5,54.51,88500.0,35.3866,35.432,35.3412,35.3477,88500.0
2007-10-19 14:45:00,54.51,54.52,54.44,54.45,61600.0,35.3477,35.3541,35.3023,35.3088,61600.0
2007-10-19 14:50:00,54.46,54.47,54.37,54.38,118700.0,35.3152,35.3217,35.2569,35.2634,118700.0
2007-10-19 14:55:00,54.4,54.44,54.3,54.31,75300.0,35.2763,35.3023,35.2115,35.218,75300.0
2007-10-19 15:00:00,54.31,54.32,54.2,54.23,80100.0,35.218,35.2245,35.1466,35.1661,80100.0
2007-10-19 15:05:00,54.23,54.33,54.12,54.33,101900.0,35.1661,35.2309,35.0948,35.2309,101900.0
2007-10-19 15:10:00,54.32,54.32,54.18,54.2,75800.0,35.2245,35.2245,35.1337,35.1466,75800.0
2007-10-19 15:15:00,54.2,54.21,54.09,54.09,55200.0,35.1466,35.1531,35.0753,35.0753,55200.0
2007-10-19 15:20:00,54.09,54.18,54.03,54.16,156100.0,35.0753,35.1337,35.0364,35.1207,156100.0
2007-10-19 15:25:00,54.16,54.27,54.15,54.25,132500.0,35.1207,35.192,35.1142,35.1791,132500.0
2007-10-19 15:30:00,54.25,54.43,54.22,54.41,146500.0,35.1791,35.2958,35.1596,35.2828,146500.0
2007-10-19 15:35:00,54.41,54.57,54.34,54.57,324800.0,35.2828,35.3866,35.2374,35.3866,324800.0
2007-10-19 15:40:00,54.57,54.59,54.53,54.58,231000.0,35.3866,35.3995,35.3606,35.3931,231000.0
2007-10-19 15:45:00,54.58,54.63,54.54,54.54,285500.0,35.3931,35.4255,35.3671,35.3671,285500.0
2007-10-19 15:50:00,54.54,54.78,54.54,54.69,364800.0,35.3671,35.5227,35.3671,35.4644,364800.0
2007-10-19 15:55:00,54.69,54.7,54.4,54.42,309000.0,35.4644,35.4709,35.2763,35.2893,309000.0
2007-10-22 09:30:00,54.11,54.13,53.74,53.99,86700.0,35.0883,35.1012,34.8483,35.0105,86700.0
2007-10-22 09:35:00,54.0,54.46,53.98,54.36,38900.0,35.0169,35.3152,35.004,35.2504,38900.0
2007-10-22 09:40:00,54.37,54.62,54.22,54.22,86600.0,35.2569,35.419,35.1596,35.1596,86600.0
2007-10-22 09:45:00,54.19,54.57,54.19,54.57,68900.0,35.1402,35.3866,35.1402,35.3866,68900.0
2007-10-22 09:50:00,54.57,54.6,54.42,54.55,104700.0,35.3866,35.406,35.2893,35.3736,104700.0
2007-10-22 09:55:00,54.54,54.61,54.47,54.56,60300.0,35.3671,35.4125,35.3217,35.3801,60300.0
2007-10-22 10:00:00,54.56,54.61,54.38,54.39,45700.0,35.3801,35.4125,35.2634,35.2698,45700.0
2007-10-22 10:05:00,54.38,54.55,54.38,54.55,33600.0,35.2634,35.3736,35.2634,35.3736,33600.0
2007-10-22 10:10:00,54.55,54.87,54.55,54.86,64600.0,35.3736,35.5811,35.3736,35.5746,64600.0
2007-10-22 10:15:00,54.86,54.89,54.63,54.63,41000.0,35.5746,35.5941,35.4255,35.4255,41000.0
2007-10-22 10:20:00,54.64,54.7,54.61,54.68,24000.0,35.432,35.4709,35.4125,35.4579,24000.0
2007-10-22 10:25:00,54.68,54.74,54.65,54.72,50400.0,35.4579,35.4968,35.4384,35.4838,50400.0
2007-10-22 10:30:00,54.73,54.85,54.58,54.78,44700.0,35.4903,35.5681,35.3931,35.5227,44700.0
2007-10-22 10:35:00,54.79,54.83,54.66,54.66,23200.0,35.5292,35.5552,35.4449,35.4449,23200.0
2007-10-22 10:40:00,54.68,54.74,54.6,54.69,33800.0,35.4579,35.4968,35.406,35.4644,33800.0
2007-10-22 10:45:00,54.67,54.67,54.53,54.53,25500.0,35.4514,35.4514,35.3606,35.3606,25500.0
2007-10-22 10:50:00,54.52,54.53,54.38,54.38,28100.0,35.3541,35.3606,35.2634,35.2634,28100.0
2007-10-22 10:55:00,54.38,54.48,54.31,54.48,52800.0,35.2634,35.3282,35.218,35.3282,52800.0
2007-10-22 11:00:00,54.47,54.47,54.35,54.38,41700.0,35.3217,35.3217,35.2439,35.2634,41700.0
2007-10-22 11:05:00,54.39,54.51,54.36,54.51,40700.0,35.2698,35.3477,35.2504,35.3477,40700.0
2007-10-22 11:10:00,54.5,54.5,54.36,54.37,22100.0,35.3412,35.3412,35.2504,35.2569,22100.0
2007-10-22 11:15:00,54.38,54.47,54.37,54.45,17200.0,35.2634,35.3217,35.2569,35.3088,17200.0
2007-10-22 11:20:00,54.45,54.54,54.43,54.5,26200.0,35.3088,35.3671,35.2958,35.3412,26200.0
2007-10-22 11:25:00,54.49,54.58,54.49,54.57,30800.0,35.3347,35.3931,35.3347,35.3866,30800.0
2007-10-22 11:30:00,54.58,54.67,54.57,54.65,21100.0,35.3931,35.4514,35.3866,35.4384,21100.0
2007-10-22 11:35:00,54.65,54.67,54.58,54.58,23400.0,35.4384,35.4514,35.3931,35.3931,23400.0
2007-10-22 11:40:00,54.57,54.59,54.51,54.51,19600.0,35.3866,35.3995,35.3477,35.3477,19600.0
2007-10-22 11:45:00,54.52,54.61,54.43,54.58,28300.0,35.3541,35.4125,35.2958,35.3931,28300.0
2007-10-22 11:50:00,54.58,54.6,54.52,54.55,18200.0,35.3931,35.406,35.3541,35.3736,18200.0
2007-10-22 11:55:00,54.55,54.73,54.55,54.71,28000.0,35.3736,35.4903,35.3736,35.4774,28000.0
2007-10-22 12:00:00,54.72,54.72,54.66,54.67,17700.0,35.4838,35.4838,35.4449,35.4514,17700.0
2007-10-22 12:05:00,54.67,54.67,54.62,54.62,12700.0,35.4514,35.4514,35.419,35.419,12700.0
2007-10-22 12:10:00,54.62,54.62,54.45,54.45,24500.0,35.419,35.419,35.3088,35.3088,24500.0
2007-10-22 12:15:00,54.45,54.49,54.42,54.42,21500.0,35.3088,35.3347,35.2893,35.2893,21500.0
2007-10-22 12:20:00,54.42,54.42,54.38,54.4,19300.0,35.2893,35.2893,35.2634,35.2763,19300.0
2007-10-22 12:25:00,54.4,54.65,54.39,54.64,41100.0,35.2763,35.4384,35.2698,35.432,41100.0
2007-10-22 12:30:00,54.65,54.65,54.55,54.57,32300.0,35.4384,35.4384,35.3736,35.3866,32300.0
2007-10-22 12:35:00,54.57,54.57,54.41,54.42,23000.0,35.3866,35.3866,35.2828,35.2893,23000.0
2007-10-22 12:40:00,54.42,54.55,54.38,54.54,39100.0,35.2893,35.3736,35.2634,35.3671,39100.0
2007-10-22 12:45:00,54.54,54.72,54.54,54.67,24900.0,35.3671,35.4838,35.3671,35.4514,24900.0
2007-10-22 12:50:00,54.69,54.73,54.59,54.69,29000.0,35.4644,35.4903,35.3995,35.4644,29000.0
2007-10-22 12:55:00,54.68,54.77,54.68,54.74,32000.0,35.4579,35.5163,35.4579,35.4968,32000.0
2007-10-22 13:00:00,54.73,54.77,54.7,54.74,37500.0,35.4903,35.5163,35.4709,35.4968,37500.0
2007-10-22 13:05:00,54.74,54.78,54.65,54.7,36600.0,35.4968,35.5227,35.4384,35.4709,36600.0
2007-10-22 13:10:00,54.7,54.75,54.63,54.73,40600.0,35.4709,35.5033,35.4255,35.4903,40600.0
2007-10-22 13:15:00,54.74,54.96,54.73,54.95,50600.0,35.4968,35.6395,35.4903,35.633,50600.0
2007-10-22 13:20:00,54.94,54.95,54.82,54.84,30600.0,35.6265,35.633,35.5487,35.5617,30600.0
2007-10-22 13:25:00,54.85,54.87,54.77,54.84,33400.0,35.5681,35.5811,35.5163,35.5617,33400.0
2007-10-22 13:30:00,54.84,54.88,54.39,54.85,20800.0,35.5617,35.5876,35.2698,35.5681,20800.0
2007-10-22 13:35:00,54.85,54.85,54.78,54.79,20100.0,35.5681,35.5681,35.5227,35.5292,20100.0
2007-10-22 13:40:00,54.8,54.89,54.72,54.85,74200.0,35.5357,35.5941,35.4838,35.5681,74200.0
2007-10-22 13:45:00,54.86,54.92,54.84,54.91,73600.0,35.5746,35.6135,35.5617,35.607,73600.0
2007-10-22 13:50:00,54.91,54.92,54.84,54.86,45300.0,35.607,35.6135,35.5617,35.5746,45300.0
2007-10-22 13:55:00,54.85,54.91,54.85,54.88,70500.0,35.5681,35.607,35.5681,35.5876,70500.0
2007-10-22 14:00:00,54.89,54.89,54.84,54.85,57500.0,35.5941,35.5941,35.5617,35.5681,57500.0
2007-10-22 14:05:00,54.85,54.89,54.81,54.81,37700.0,35.5681,35.5941,35.5422,35.5422,37700.0
2007-10-22 14:10:00,54.81,54.83,54.79,54.79,27600.0,35.5422,35.5552,35.5292,35.5292,27600.0
2007-10-22 14:15:00,54.8,54.86,54.79,54.84,50900.0,35.5357,35.5746,35.5292,35.5617,50900.0
2007-10-22 14:20:00,54.85,54.85,54.75,54.76,35500.0,35.5681,35.5681,35.5033,35.5098,35500.0
2007-10-22 14:25:00,54.76,54.81,54.63,54.66,46600.0,35.5098,35.5422,35.4255,35.4449,46600.0
2007-10-22 14:30:00,54.67,54.75,54.65,54.75,23900.0,35.4514,35.5033,35.4384,35.5033,23900.0
2007-10-22 14:35:00,54.74,54.75,54.52,54.55,56500.0,35.4968,35.5033,35.3541,35.3736,56500.0
2007-10-22 14:40:00,54.54,54.68,54.53,54.66,61400.0,35.3671,35.4579,35.3606,35.4449,61400.0
2007-10-22 14:45:00,54.66,54.66,54.49,54.59,69800.0,35.4449,35.4449,35.3347,35.3995,69800.0
2007-10-22 14:50:00,54.59,54.59,54.38,54.43,54500.0,35.3995,35.3995,35.2634,35.2958,54500.0
2007-10-22 14:55:00,54.41,54.44,54.23,54.23,97200.0,35.2828,35.3023,35.1661,35.1661,97200.0
2007-10-22 15:00:00,54.23,54.3,54.22,54.26,91100.0,35.1661,35.2115,35.1596,35.1855,91100.0
2007-10-22 15:05:00,54.26,54.32,54.25,54.27,43800.0,35.1855,35.2245,35.1791,35.192,43800.0
2007-10-22 15:10:00,54.26,54.28,54.19,54.27,35400.0,35.1855,35.1985,35.1402,35.192,35400.0
2007-10-22 15:15:00,54.27,54.35,54.21,54.22,45100.0,35.192,35.2439,35.1531,35.1596,45100.0
2007-10-22 15:20:00,54.24,54.27,54.21,54.22,32700.0,35.1726,35.192,35.1531,35.1596,32700.0
2007-10-22 15:25:00,54.23,54.38,54.17,54.34,49400.0,35.1661,35.2634,35.1272,35.2374,49400.0
2007-10-22 15:30:00,54.34,54.41,54.2,54.29,205000.0,35.2374,35.2828,35.1466,35.205,205000.0
2007-10-22 15:35:00,54.29,54.29,54.2,54.21,51800.0,35.205,35.205,35.1466,35.1531,51800.0
2007-10-22 15:40:00,54.22,54.34,54.17,54.33,94800.0,35.1596,35.2374,35.1272,35.2309,94800.0
2007-10-22 15:45:00,54.33,54.41,54.31,54.37,128200.0,35.2309,35.2828,35.218,35.2569,128200.0
2007-10-22 15:50:00,54.37,54.51,54.33,54.49,146500.0,35.2569,35.3477,35.2309,35.3347,146500.0
2007-10-22 15:55:00,54.48,54.5,54.43,54.48,94500.0,35.3282,35.3412,35.2958,35.3282,94500.0
2007-10-23 09:30:00,54.64,54.7,54.46,54.49,54600.0,35.432,35.4709,35.3152,35.3347,54600.0
2007-10-23 09:35:00,54.49,54.57,54.39,54.44,54500.0,35.3347,35.3866,35.2698,35.3023,54500.0
2007-10-23 09:40:00,54.43,54.44,54.28,54.36,60300.0,35.2958,35.3023,35.1985,35.2504,60300.0
2007-10-23 09:45:00,54.34,54.34,53.87,53.92,71600.0,35.2374,35.2374,34.9326,34.9651,71600.0
2007-10-23 09:50:00,53.91,53.92,53.83,53.84,45200.0,34.9586,34.9651,34.9067,34.9132,45200.0
2007-10-23 09:55:00,53.83,53.86,53.75,53.82,69400.0,34.9067,34.9262,34.8548,34.9002,69400.0
2007-10-23 10:00:00,53.82,53.82,53.49,53.56,160200.0,34.9002,34.9002,34.6862,34.7316,160200.0
2007-10-23 10:05:00,53.55,53.76,53.55,53.75,127800.0,34.7251,34.8613,34.7251,34.8548,127800.0
2007-10-23 10:10:00,53.75,53.83,53.65,53.82,104200.0,34.8548,34.9067,34.79,34.9002,104200.0
2007-10-23 10:15:00,53.82,53.85,53.72,53.76,44600.0,34.9002,34.9197,34.8354,34.8613,44600.0
2007-10-23 10:20:00,53.73,53.75,53.6,53.75,35800.0,34.8419,34.8548,34.7576,34.8548,35800.0
2007-10-23 10:25:00,53.74,53.8,53.61,53.75,102700.0,34.8483,34.8873,34.764,34.8548,102700.0
2007-10-23 10:30:00,53.75,53.78,53.68,53.7,102100.0,34.8548,34.8743,34.8094,34.8224,102100.0
2007-10-23 10:35:00,53.7,53.7,53.56,53.6,67800.0,34.8224,34.8224,34.7316,34.7576,67800.0
2007-10-23 10:40:00,53.6,53.62,53.39,53.39,86100.0,34.7576,34.7705,34.6214,34.6214,86100.0
2007-10-23 10:45:00,53.38,53.55,53.31,53.47,67900.0,34.6149,34.7251,34.5695,34.6733,67900.0
2007-10-23 10:50:00,53.48,53.55,53.43,53.5,44900.0,34.6797,34.7251,34.6473,34.6927,44900.0
2007-10-23 10:55:00,53.5,53.55,53.4,53.4,35700.0,34.6927,34.7251,34.6279,34.6279,35700.0
2007-10-23 11:00:00,53.4,53.42,53.32,53.36,45100.0,34.6279,34.6408,34.576,34.6019,45100.0
2007-10-23 11:05:00,53.35,53.35,53.27,53.29,44800.0,34.5954,34.5954,34.5436,34.5565,44800.0
2007-10-23 11:10:00,53.3,53.37,53.27,53.3,97000.0,34.563,34.6084,34.5436,34.563,97000.0
2007-10-23 11:15:00,53.33,53.33,53.26,53.29,36300.0,34.5825,34.5825,34.5371,34.5565,36300.0
2007-10-23 11:20:00,53.3,53.31,53.07,53.11,96800.0,34.563,34.5695,34.4139,34.4398,96800.0
2007-10-23 11:25:00,53.1,53.16,53.08,53.12,36600.0,34.4333,34.4722,34.4204,34.4463,36600.0
2007-10-23 11:30:00,53.13,53.15,53.08,53.11,45900.0,34.4528,34.4658,34.4204,34.4398,45900.0
2007-10-23 11:35:00,53.12,53.16,53.09,53.14,31300.0,34.4463,34.4722,34.4268,34.4593,31300.0
2007-10-23 11:40:00,53.13,53.23,53.11,53.21,48600.0,34.4528,34.5176,34.4398,34.5047,48600.0
2007-10-23 11:45:00,53.23,53.33,53.23,53.27,85100.0,34.5176,34.5825,34.5176,34.5436,85100.0
2007-10-23 11:50:00,53.27,53.44,53.25,53.37,63900.0,34.5436,34.6538,34.5306,34.6084,63900.0
2007-10-23 11:55:00,53.36,53.39,53.29,53.37,32600.0,34.6019,34.6214,34.5565,34.6084,32600.0
2007-10-23 12:00:00,53.38,53.47,53.38,53.42,92400.0,34.6149,34.6733,34.6149,34.6408,92400.0
2007-10-23 12:05:00,53.43,53.43,53.29,53.34,40700.0,34.6473,34.6473,34.5565,34.589,40700.0
2007-10-23 12:10:00,53.32,53.52,53.32,53.45,125400.0,34.576,34.7057,34.576,34.6603,125400.0
2007-10-23 12:15:00,53.45,53.49,53.4,53.49,43500.0,34.6603,34.6862,34.6279,34.6862,43500.0
2007-10-23 12:20:00,53.49,53.6,53.46,53.5,91800.0,34.6862,34.7576,34.6668,34.6927,91800.0
2007-10-23 12:25:00,53.5,53.5,53.43,53.44,20800.0,34.6927,34.6927,34.6473,34.6538,20800.0
2007-10-23 12:30:00,53.44,53.53,53.4,53.44,125900.0,34.6538,34.7122,34.6279,34.6538,125900.0
2007-10-23 12:35:00,53.43,53.45,53.3,53.3,48700.0,34.6473,34.6603,34.563,34.563,48700.0
2007-10-23 12:40:00,53.3,53.4,53.24,53.38,53800.0,34.563,34.6279,34.5241,34.6149,53800.0
2007-10-23 12:45:00,53.38,53.52,53.36,53.47,66800.0,34.6149,34.7057,34.6019,34.6733,66800.0
2007-10-23 12:50:00,53.47,53.52,53.45,53.49,21200.0,34.6733,34.7057,34.6603,34.6862,21200.0
2007-10-23 12:55:00,53.5,53.51,53.4,53.44,17400.0,34.6927,34.6992,34.6279,34.6538,17400.0
2007-10-23 13:00:00,53.44,53.44,53.36,53.38,16600.0,34.6538,34.6538,34.6019,34.6149,16600.0
2007-10-23 13:05:00,53.36,53.44,53.35,53.44,36000.0,34.6019,34.6538,34.5954,34.6538,36000.0
2007-10-23 13:10:00,53.43,53.44,53.38,53.4,19400.0,34.6473,34.6538,34.6149,34.6279,19400.0
2007-10-23 13:15:00,53.41,53.49,53.4,53.46,23200.0,34.6344,34.6862,34.6279,34.6668,23200.0
2007-10-23 13:20:00,53.46,53.47,53.41,53.42,17200.0,34.6668,34.6733,34.6344,34.6408,17200.0
2007-10-23 13:25:00,53.42,53.42,53.31,53.33,19300.0,34.6408,34.6408,34.5695,34.5825,19300.0
2007-10-23 13:30:00,53.34,53.34,53.26,53.29,42000.0,34.589,34.589,34.5371,34.5565,42000.0
2007-10-23 13:35:00,53.3,53.37,53.23,53.24,50900.0,34.563,34.6084,34.5176,34.5241,50900.0
2007-10-23 13:40:00,53.25,53.25,53.1,53.13,73400.0,34.5306,34.5306,34.4333,34.4528,73400.0
2007-10-23 13:45:00,53.13,53.19,53.09,53.1,36100.0,34.4528,34.4917,34.4268,34.4333,36100.0
2007-10-23 13:50:00,53.1,53.2,53.08,53.16,37300.0,34.4333,34.4982,34.4204,34.4722,37300.0
2007-10-23 13:55:00,53.16,53.19,53.13,53.17,27100.0,34.4722,34.4917,34.4528,34.4787,27100.0
2007-10-23 14:00:00,53.18,53.25,53.14,53.25,33500.0,34.4852,34.5306,34.4593,34.5306,33500.0
2007-10-23 14:05:00,53.25,53.29,53.25,53.27,33100.0,34.5306,34.5565,34.5306,34.5436,33100.0
2007-10-23 14:10:00,53.28,53.32,53.27,53.29,31300.0,34.5501,34.576,34.5436,34.5565,31300.0
2007-10-23 14:15:00,53.29,53.46,53.27,53.43,119600.0,34.5565,34.6668,34.5436,34.6473,119600.0
2007-10-23 14:20:00,53.45,53.5,53.35,53.35,69400.0,34.6603,34.6927,34.5954,34.5954,69400.0
2007-10-23 14:25:00,53.36,53.39,53.23,53.3,33000.0,34.6019,34.6214,34.5176,34.563,33000.0
2007-10-23 14:30:00,53.3,53.39,53.3,53.31,26200.0,34.563,34.6214,34.563,34.5695,26200.0
2007-10-23 14:35:00,53.31,53.34,53.26,53.32,72700.0,34.5695,34.589,34.5371,34.576,72700.0
2007-10-23 14:40:00,53.31,53.37,53.3,53.36,75200.0,34.5695,34.6084,34.563,34.6019,75200.0
2007-10-23 14:45:00,53.37,53.37,53.24,53.31,76700.0,34.6084,34.6084,34.5241,34.5695,76700.0
2007-10-23 14:50:00,53.3,53.38,53.3,53.37,42800.0,34.563,34.6149,34.563,34.6084,42800.0
2007-10-23 14:55:00,53.38,53.38,53.27,53.27,58400.0,34.6149,34.6149,34.5436,34.5436,58400.0
2007-10-23 15:00:00,53.29,53.34,53.26,53.32,53100.0,34.5565,34.589,34.5371,34.576,53100.0
2007-10-23 15:05:00,53.33,53.33,53.16,53.22,55000.0,34.5825,34.5825,34.4722,34.5111,55000.0
2007-10-23 15:10:00,53.23,53.24,53.17,53.17,45600.0,34.5176,34.5241,34.4787,34.4787,45600.0
2007-10-23 15:15:00,53.17,53.25,53.15,53.17,42400.0,34.4787,34.5306,34.4658,34.4787,42400.0
2007-10-23 15:20:00,53.17,53.18,53.08,53.13,100300.0,34.4787,34.4852,34.4204,34.4528,100300.0
2007-10-23 15:25:00,53.12,53.27,53.12,53.26,66500.0,34.4463,34.5436,34.4463,34.5371,66500.0
2007-10-23 15:30:00,53.27,53.31,53.22,53.23,63900.0,34.5436,34.5695,34.5111,34.5176,63900.0
2007-10-23 15:35:00,53.22,53.22,53.1,53.18,60400.0,34.5111,34.5111,34.4333,34.4852,60400.0
2007-10-23 15:40:00,53.18,53.33,53.18,53.3,139500.0,34.4852,34.5825,34.4852,34.563,139500.0
2007-10-23 15:45:00,53.3,53.32,53.23,53.3,154100.0,34.563,34.576,34.5176,34.563,154100.0
2007-10-23 15:50:00,53.3,53.33,53.27,53.31,137200.0,34.563,34.5825,34.5436,34.5695,137200.0
2007-10-23 15:55:00,53.31,53.36,53.3,53.32,225800.0,34.5695,34.6019,34.563,34.576,225800.0
2007-10-24 09:30:00,53.26,53.27,52.81,52.85,93700.0,34.5371,34.5436,34.2453,34.2712,93700.0
2007-10-24 09:35:00,52.85,52.9,52.75,52.83,43800.0,34.2712,34.3036,34.2064,34.2582,43800.0
2007-10-24 09:40:00,52.83,52.91,52.72,52.78,95400.0,34.2582,34.3101,34.1869,34.2258,95400.0
2007-10-24 09:45:00,52.78,52.95,52.71,52.75,93500.0,34.2258,34.3361,34.1804,34.2064,93500.0
2007-10-24 09:50:00,52.75,52.8,52.68,52.78,83500.0,34.2064,34.2388,34.161,34.2258,83500.0
2007-10-24 09:55:00,52.77,52.82,52.69,52.72,42700.0,34.2193,34.2518,34.1675,34.1869,42700.0
2007-10-24 10:00:00,52.72,52.72,52.46,52.54,148900.0,34.1869,34.1869,34.0183,34.0702,148900.0
2007-10-24 10:05:00,52.53,52.6,52.46,52.57,113400.0,34.0637,34.1091,34.0183,34.0896,113400.0
2007-10-24 10:10:00,52.57,52.57,52.39,52.43,82600.0,34.0896,34.0896,33.9729,33.9989,82600.0
2007-10-24 10:15:00,52.44,52.49,52.43,52.48,44000.0,34.0053,34.0378,33.9989,34.0313,44000.0
2007-10-24 10:20:00,52.48,52.53,52.47,52.49,64000.0,34.0313,34.0637,34.0248,34.0378,64000.0
2007-10-24 10:25:00,52.51,52.55,52.42,52.42,50200.0,34.0507,34.0767,33.9924,33.9924,50200.0
2007-10-24 10:30:00,52.42,52.43,52.28,52.33,78900.0,33.9924,33.9989,33.9016,33.934,78900.0
2007-10-24 10:35:00,52.33,52.37,52.3,52.36,31200.0,33.934,33.96,33.9146,33.9535,31200.0
2007-10-24 10:40:00,52.35,52.36,52.22,52.22,45400.0,33.947,33.9535,33.8627,33.8627,45400.0
2007-10-24 10:45:00,52.21,52.23,51.97,51.98,103800.0,33.8562,33.8692,33.7006,33.7071,103800.0
2007-10-24 10:50:00,51.99,52.05,51.9,52.04,129300.0,33.7135,33.7524,33.6552,33.746,129300.0
2007-10-24 10:55:00,52.03,52.15,51.99,52.14,99100.0,33.7395,33.8173,33.7135,33.8108,99100.0
2007-10-24 11:00:00,52.14,52.19,52.02,52.03,81900.0,33.8108,33.8432,33.733,33.7395,81900.0
2007-10-24 11:05:00,52.03,52.03,51.77,51.77,96800.0,33.7395,33.7395,33.5709,33.5709,96800.0
2007-10-24 11:10:00,51.77,51.78,51.52,51.57,141900.0,33.5709,33.5774,33.4088,33.4412,141900.0
2007-10-24 11:15:00,51.57,51.61,51.31,51.32,118100.0,33.4412,33.4671,33.2726,33.2791,118100.0
2007-10-24 11:20:00,51.32,51.45,51.3,51.44,141200.0,33.2791,33.3634,33.2661,33.3569,141200.0
2007-10-24 11:25:00,51.42,51.61,51.36,51.61,144800.0,33.3439,33.4671,33.305,33.4671,144800.0
2007-10-24 11:30:00,51.62,51.74,51.53,51.63,75200.0,33.4736,33.5514,33.4152,33.4801,75200.0
2007-10-24 11:35:00,51.62,51.9,51.6,51.88,83600.0,33.4736,33.6552,33.4606,33.6422,83600.0
2007-10-24 11:40:00,51.88,52.11,51.88,52.09,81200.0,33.6422,33.7914,33.6422,33.7784,81200.0
2007-10-24 11:45:00,52.09,52.11,51.95,52.06,64700.0,33.7784,33.7914,33.6876,33.7589,64700.0
2007-10-24 11:50:00,52.07,52.28,52.07,52.26,46100.0,33.7654,33.9016,33.7654,33.8886,46100.0
2007-10-24 11:55:00,52.27,52.27,52.08,52.08,85800.0,33.8951,33.8951,33.7719,33.7719,85800.0
2007-10-24 12:00:00,52.08,52.13,52.06,52.08,65900.0,33.7719,33.8043,33.7589,33.7719,65900.0
2007-10-24 12:05:00,52.08,52.28,52.08,52.28,49300.0,33.7719,33.9016,33.7719,33.9016,49300.0
2007-10-24 12:10:00,52.27,52.31,52.12,52.12,97100.0,33.8951,33.921,33.7978,33.7978,97100.0
2007-10-24 12:15:00,52.13,52.28,52.11,52.23,51500.0,33.8043,33.9016,33.7914,33.8692,51500.0
2007-10-24 12:20:00,52.24,52.3,52.16,52.16,46700.0,33.8757,33.9146,33.8238,33.8238,46700.0
2007-10-24 12:25:00,52.16,52.31,52.16,52.27,50400.0,33.8238,33.921,33.8238,33.8951,50400.0
2007-10-24 12:30:00,52.27,52.3,52.21,52.25,28500.0,33.8951,33.9146,33.8562,33.8821,28500.0
2007-10-24 12:35:00,52.25,52.26,52.15,52.24,29600.0,33.8821,33.8886,33.8173,33.8757,29600.0
2007-10-24 12:40:00,52.24,52.36,52.22,52.36,28700.0,33.8757,33.9535,33.8627,33.9535,28700.0
2007-10-24 12:45:00,52.36,52.4,52.28,52.31,34500.0,33.9535,33.9794,33.9016,33.921,34500.0
2007-10-24 12:50:00,52.31,52.33,52.08,52.09,36600.0,33.921,33.934,33.7719,33.7784,36600.0
2007-10-24 12:55:00,52.09,52.11,52.0,52.11,91300.0,33.7784,33.7914,33.72,33.7914,91300.0
2007-10-24 13:00:00,52.11,52.17,52.07,52.09,32300.0,33.7914,33.8303,33.7654,33.7784,32300.0
2007-10-24 13:05:00,52.1,52.23,52.1,52.21,37200.0,33.7849,33.8692,33.7849,33.8562,37200.0
2007-10-24 13:10:00,52.21,52.24,52.16,52.18,27800.0,33.8562,33.8757,33.8238,33.8367,27800.0
2007-10-24 13:15:00,52.18,52.18,52.06,52.09,51300.0,33.8367,33.8367,33.7589,33.7784,51300.0
2007-10-24 13:20:00,52.1,52.14,52.01,52.11,42500.0,33.7849,33.8108,33.7265,33.7914,42500.0
2007-10-24 13:25:00,52.12,52.15,52.09,52.13,43200.0,33.7978,33.8173,33.7784,33.8043,43200.0
2007-10-24 13:30:00,52.13,52.14,52.09,52.12,33400.0,33.8043,33.8108,33.7784,33.7978,33400.0
2007-10-24 13:35:00,52.12,52.12,52.02,52.07,44000.0,33.7978,33.7978,33.733,33.7654,44000.0
2007-10-24 13:40:00,52.07,52.12,52.0,52.01,40400.0,33.7654,33.7978,33.72,33.7265,40400.0
2007-10-24 13:45:00,52.02,52.16,52.02,52.16,30900.0,33.733,33.8238,33.733,33.8238,30900.0
2007-10-24 13:50:00,52.15,52.17,52.05,52.09,36200.0,33.8173,33.8303,33.7524,33.7784,36200.0
2007-10-24 13:55:00,52.09,52.19,52.05,52.19,34300.0,33.7784,33.8432,33.7524,33.8432,34300.0
2007-10-24 14:00:00,52.2,52.2,51.98,52.0,61800.0,33.8497,33.8497,33.7071,33.72,61800.0
2007-10-24 14:05:00,52.0,52.11,52.0,52.06,37200.0,33.72,33.7914,33.72,33.7589,37200.0
2007-10-24 14:10:00,52.06,52.07,51.98,52.0,56300.0,33.7589,33.7654,33.7071,33.72,56300.0
2007-10-24 14:15:00,52.0,52.12,52.0,52.07,35300.0,33.72,33.7978,33.72,33.7654,35300.0
2007-10-24 14:20:00,52.07,52.27,52.07,52.26,45100.0,33.7654,33.8951,33.7654,33.8886,45100.0
2007-10-24 14:25:00,52.26,52.43,52.14,52.37,62700.0,33.8886,33.9989,33.8108,33.96,62700.0
2007-10-24 14:30:00,52.37,52.47,52.23,52.47,92800.0,33.96,34.0248,33.8692,34.0248,92800.0
2007-10-24 14:35:00,52.45,52.52,52.33,52.51,77100.0,34.0118,34.0572,33.934,34.0507,77100.0
2007-10-24 14:40:00,52.51,52.51,52.4,52.44,48700.0,34.0507,34.0507,33.9794,34.0053,48700.0
2007-10-24 14:45:00,52.44,52.51,52.39,52.42,30500.0,34.0053,34.0507,33.9729,33.9924,30500.0
2007-10-24 14:50:00,52.43,52.45,52.35,52.37,60400.0,33.9989,34.0118,33.947,33.96,60400.0
2007-10-24 14:55:00,52.39,52.52,52.35,52.5,88800.0,33.9729,34.0572,33.947,34.0443,88800.0
2007-10-24 15:00:00,52.5,52.75,52.5,52.75,76000.0,34.0443,34.2064,34.0443,34.2064,76000.0
2007-10-24 15:05:00,52.75,52.75,52.58,52.71,75900.0,34.2064,34.2064,34.0961,34.1804,75900.0
2007-10-24 15:10:00,52.71,52.9,52.68,52.78,78100.0,34.1804,34.3036,34.161,34.2258,78100.0
2007-10-24 15:15:00,52.8,52.81,52.7,52.74,72400.0,34.2388,34.2453,34.1739,34.1999,72400.0
2007-10-24 15:20:00,52.74,52.81,52.7,52.74,51000.0,34.1999,34.2453,34.1739,34.1999,51000.0
2007-10-24 15:25:00,52.74,52.9,52.69,52.9,56200.0,34.1999,34.3036,34.1675,34.3036,56200.0
2007-10-24 15:30:00,52.9,52.92,52.56,52.57,88600.0,34.3036,34.3166,34.0832,34.0896,88600.0
2007-10-24 15:35:00,52.58,52.72,52.57,52.71,108500.0,34.0961,34.1869,34.0896,34.1804,108500.0
2007-10-24 15:40:00,52.72,52.82,52.71,52.8,181300.0,34.1869,34.2518,34.1804,34.2388,181300.0
2007-10-24 15:45:00,52.8,52.91,52.78,52.87,156100.0,34.2388,34.3101,34.2258,34.2842,156100.0
2007-10-24 15:50:00,52.87,52.99,52.84,52.99,430100.0,34.2842,34.362,34.2647,34.362,430100.0
2007-10-24 15:55:00,52.99,53.07,52.97,53.06,184700.0,34.362,34.4139,34.349,34.4074,184700.0
2007-10-25 09:30:00,53.1,53.4,53.03,53.06,70100.0,34.4333,34.6279,34.3879,34.4074,70100.0
2007-10-25 09:35:00,53.06,53.08,52.6,52.61,52800.0,34.4074,34.4204,34.1091,34.1156,52800.0
2007-10-25 09:40:00,52.6,52.86,52.59,52.79,57300.0,34.1091,34.2777,34.1026,34.2323,57300.0
2007-10-25 09:45:00,52.79,52.8,52.6,52.7,88300.0,34.2323,34.2388,34.1091,34.1739,88300.0
2007-10-25 09:50:00,52.7,52.89,52.7,52.77,71200.0,34.1739,34.2972,34.1739,34.2193,71200.0
2007-10-25 09:55:00,52.76,52.76,52.69,52.71,67100.0,34.2129,34.2129,34.1675,34.1804,67100.0
2007-10-25 10:00:00,52.71,52.95,52.67,52.69,118700.0,34.1804,34.3361,34.1545,34.1675,118700.0
2007-10-25 10:05:00,52.7,52.71,52.53,52.55,129300.0,34.1739,34.1804,34.0637,34.0767,129300.0
2007-10-25 10:10:00,52.55,52.69,52.5,52.66,107700.0,34.0767,34.1675,34.0443,34.148,107700.0
2007-10-25 10:15:00,52.66,52.75,52.66,52.75,84400.0,34.148,34.2064,34.148,34.2064,84400.0
2007-10-25 10:20:00,52.75,52.85,52.69,52.8,112700.0,34.2064,34.2712,34.1675,34.2388,112700.0
2007-10-25 10:25:00,52.79,52.81,52.76,52.78,41600.0,34.2323,34.2453,34.2129,34.2258,41600.0
2007-10-25 10:30:00,52.79,52.8,52.65,52.7,50600.0,34.2323,34.2388,34.1415,34.1739,50600.0
2007-10-25 10:35:00,52.7,52.75,52.69,52.73,30700.0,34.1739,34.2064,34.1675,34.1934,30700.0
2007-10-25 10:40:00,52.72,52.73,52.66,52.69,29000.0,34.1869,34.1934,34.148,34.1675,29000.0
2007-10-25 10:45:00,52.69,52.69,52.63,52.68,42500.0,34.1675,34.1675,34.1286,34.161,42500.0
2007-10-25 10:50:00,52.68,52.82,52.68,52.74,50600.0,34.161,34.2518,34.161,34.1999,50600.0
2007-10-25 10:55:00,52.74,52.77,52.73,52.75,45400.0,34.1999,34.2193,34.1934,34.2064,45400.0
2007-10-25 11:00:00,52.75,52.78,52.63,52.69,47100.0,34.2064,34.2258,34.1286,34.1675,47100.0
2007-10-25 11:05:00,52.68,52.69,52.57,52.65,40000.0,34.161,34.1675,34.0896,34.1415,40000.0
2007-10-25 11:10:00,52.65,52.66,52.56,52.57,49000.0,34.1415,34.148,34.0832,34.0896,49000.0
2007-10-25 11:15:00,52.56,52.56,52.42,52.5,46900.0,34.0832,34.0832,33.9924,34.0443,46900.0
2007-10-25 11:20:00,52.5,52.57,52.44,52.45,35600.0,34.0443,34.0896,34.0053,34.0118,35600.0
2007-10-25 11:25:00,52.45,52.55,52.37,52.52,37200.0,34.0118,34.0767,33.96,34.0572,37200.0
2007-10-25 11:30:00,52.51,52.7,52.51,52.68,25000.0,34.0507,34.1739,34.0507,34.161,25000.0
2007-10-25 11:35:00,52.67,52.68,52.51,52.51,18000.0,34.1545,34.161,34.0507,34.0507,18000.0
2007-10-25 11:40:00,52.52,52.57,52.48,52.52,43000.0,34.0572,34.0896,34.0313,34.0572,43000.0
2007-10-25 11:45:00,52.53,52.53,52.4,52.41,36500.0,34.0637,34.0637,33.9794,33.9859,36500.0
2007-10-25 11:50:00,52.4,52.51,52.39,52.51,49300.0,33.9794,34.0507,33.9729,34.0507,49300.0
2007-10-25 11:55:00,52.51,52.53,52.11,52.19,123400.0,34.0507,34.0637,33.7914,33.8432,123400.0
2007-10-25 12:00:00,52.18,52.23,52.09,52.22,47600.0,33.8367,33.8692,33.7784,33.8627,47600.0
2007-10-25 12:05:00,52.23,52.39,52.17,52.29,67700.0,33.8692,33.9729,33.8303,33.9081,67700.0
2007-10-25 12:10:00,52.31,52.31,52.17,52.22,34800.0,33.921,33.921,33.8303,33.8627,34800.0
2007-10-25 12:15:00,52.21,52.33,52.21,52.28,16600.0,33.8562,33.934,33.8562,33.9016,16600.0
2007-10-25 12:20:00,52.28,52.33,52.2,52.24,40900.0,33.9016,33.934,33.8497,33.8757,40900.0
2007-10-25 12:25:00,52.25,52.35,52.24,52.31,35100.0,33.8821,33.947,33.8757,33.921,35100.0
2007-10-25 12:30:00,52.32,52.32,52.24,52.25,21800.0,33.9275,33.9275,33.8757,33.8821,21800.0
2007-10-25 12:35:00,52.25,52.33,52.23,52.31,33000.0,33.8821,33.934,33.8692,33.921,33000.0
2007-10-25 12:40:00,52.29,52.33,52.26,52.32,19400.0,33.9081,33.934,33.8886,33.9275,19400.0
2007-10-25 12:45:00,52.32,52.35,52.28,52.3,18500.0,33.9275,33.947,33.9016,33.9146,18500.0
2007-10-25 12:50:00,52.29,52.35,52.29,52.34,25100.0,33.9081,33.947,33.9081,33.9405,25100.0
2007-10-25 12:55:00,52.33,52.37,52.32,52.33,30700.0,33.934,33.96,33.9275,33.934,30700.0
2007-10-25 13:00:00,52.33,52.41,52.33,52.36,48900.0,33.934,33.9859,33.934,33.9535,48900.0
2007-10-25 13:05:00,52.35,52.37,52.07,52.09,50500.0,33.947,33.96,33.7654,33.7784,50500.0
2007-10-25 13:10:00,52.08,52.28,52.07,52.23,67200.0,33.7719,33.9016,33.7654,33.8692,67200.0
2007-10-25 13:15:00,52.23,52.29,52.06,52.07,32200.0,33.8692,33.9081,33.7589,33.7654,32200.0
2007-10-25 13:20:00,52.06,52.08,51.83,51.87,60300.0,33.7589,33.7719,33.6098,33.6357,60300.0
2007-10-25 13:25:00,51.87,51.99,51.87,51.91,32600.0,33.6357,33.7135,33.6357,33.6617,32600.0
2007-10-25 13:30:00,51.92,52.05,51.92,52.01,54300.0,33.6681,33.7524,33.6681,33.7265,54300.0
2007-10-25 13:35:00,52.02,52.04,51.94,52.04,43400.0,33.733,33.746,33.6811,33.746,43400.0
2007-10-25 13:40:00,52.04,52.2,52.01,52.18,32800.0,33.746,33.8497,33.7265,33.8367,32800.0
2007-10-25 13:45:00,52.17,52.18,52.12,52.18,35100.0,33.8303,33.8367,33.7978,33.8367,35100.0
2007-10-25 13:50:00,52.19,52.23,52.1,52.1,29200.0,33.8432,33.8692,33.7849,33.7849,29200.0
2007-10-25 13:55:00,52.1,52.12,51.96,52.03,25000.0,33.7849,33.7978,33.6941,33.7395,25000.0
2007-10-25 14:00:00,52.02,52.03,51.84,51.94,35900.0,33.733,33.7395,33.6163,33.6811,35900.0
2007-10-25 14:05:00,51.94,51.94,51.89,51.9,28100.0,33.6811,33.6811,33.6487,33.6552,28100.0
2007-10-25 14:10:00,51.89,52.17,51.88,52.14,35600.0,33.6487,33.8303,33.6422,33.8108,35600.0
2007-10-25 14:15:00,52.14,52.23,52.14,52.23,27600.0,33.8108,33.8692,33.8108,33.8692,27600.0
2007-10-25 14:20:00,52.22,52.45,52.2,52.44,39700.0,33.8627,34.0118,33.8497,34.0053,39700.0
2007-10-25 14:25:00,52.44,52.55,52.42,52.54,36100.0,34.0053,34.0767,33.9924,34.0702,36100.0
2007-10-25 14:30:00,52.55,52.6,52.27,52.45,37400.0,34.0767,34.1091,33.8951,34.0118,37400.0
2007-10-25 14:35:00,52.45,52.56,52.4,52.52,32700.0,34.0118,34.0832,33.9794,34.0572,32700.0
2007-10-25 14:40:00,52.51,52.61,52.33,52.33,28500.0,34.0507,34.1156,33.934,33.934,28500.0
2007-10-25 14:45:00,52.31,52.43,52.26,52.26,57600.0,33.921,33.9989,33.8886,33.8886,57600.0
2007-10-25 14:50:00,52.27,52.46,52.26,52.28,53000.0,33.8951,34.0183,33.8886,33.9016,53000.0
2007-10-25 14:55:00,52.27,52.7,52.14,52.57,127900.0,33.8951,34.1739,33.8108,34.0896,127900.0
2007-10-25 15:00:00,52.57,52.6,52.49,52.53,72600.0,34.0896,34.1091,34.0378,34.0637,72600.0
2007-10-25 15:05:00,52.53,52.53,52.23,52.35,71100.0,34.0637,34.0637,33.8692,33.947,71100.0
2007-10-25 15:10:00,52.36,52.5,52.35,52.39,29200.0,33.9535,34.0443,33.947,33.9729,29200.0
2007-10-25 15:15:00,52.39,52.53,52.34,52.53,37300.0,33.9729,34.0637,33.9405,34.0637,37300.0
2007-10-25 15:20:00,52.54,52.55,52.31,52.38,41000.0,34.0702,34.0767,33.921,33.9664,41000.0
2007-10-25 15:25:00,52.38,52.4,52.21,52.34,82700.0,33.9664,33.9794,33.8562,33.9405,82700.0
2007-10-25 15:30:00,52.36,52.42,52.33,52.35,58000.0,33.9535,33.9924,33.934,33.947,58000.0
2007-10-25 15:35:00,52.34,52.45,52.31,52.4,70900.0,33.9405,34.0118,33.921,33.9794,70900.0
2007-10-25 15:40:00,52.4,52.59,52.39,52.54,115500.0,33.9794,34.1026,33.9729,34.0702,115500.0
2007-10-25 15:45:00,52.54,52.57,52.39,52.48,164900.0,34.0702,34.0896,33.9729,34.0313,164900.0
2007-10-25 15:50:00,52.48,52.52,52.44,52.45,111400.0,34.0313,34.0572,34.0053,34.0118,111400.0
2007-10-25 15:55:00,52.45,52.46,52.35,52.36,159400.0,34.0118,34.0183,33.947,33.9535,159400.0
2007-10-26 09:30:00,52.95,53.4,52.7,52.88,94200.0,34.3361,34.6279,34.1739,34.2907,94200.0
2007-10-26 09:35:00,52.9,53.07,52.7,52.9,67900.0,34.3036,34.4139,34.1739,34.3036,67900.0
2007-10-26 09:40:00,52.89,53.12,52.86,53.04,122900.0,34.2972,34.4463,34.2777,34.3944,122900.0
2007-10-26 09:45:00,53.05,53.1,52.93,53.01,81200.0,34.4009,34.4333,34.3231,34.375,81200.0
2007-10-26 09:50:00,53.01,53.12,52.95,53.0,64700.0,34.375,34.4463,34.3361,34.3685,64700.0
2007-10-26 09:55:00,53.0,53.02,52.85,52.86,48700.0,34.3685,34.3815,34.2712,34.2777,48700.0
2007-10-26 10:00:00,52.87,52.89,52.62,52.85,88500.0,34.2842,34.2972,34.1221,34.2712,88500.0
2007-10-26 10:05:00,52.87,52.93,52.67,52.71,48100.0,34.2842,34.3231,34.1545,34.1804,48100.0
2007-10-26 10:10:00,52.72,52.86,52.7,52.83,39300.0,34.1869,34.2777,34.1739,34.2582,39300.0
2007-10-26 10:15:00,52.83,52.86,52.63,52.63,31300.0,34.2582,34.2777,34.1286,34.1286,31300.0
2007-10-26 10:20:00,52.63,52.66,52.5,52.62,47500.0,34.1286,34.148,34.0443,34.1221,47500.0
2007-10-26 10:25:00,52.62,52.89,52.62,52.65,47000.0,34.1221,34.2972,34.1221,34.1415,47000.0
2007-10-26 10:30:00,52.63,52.63,52.35,52.35,43800.0,34.1286,34.1286,33.947,33.947,43800.0
2007-10-26 10:35:00,52.35,52.48,52.31,52.4,88900.0,33.947,34.0313,33.921,33.9794,88900.0
2007-10-26 10:40:00,52.4,52.4,52.16,52.16,41400.0,33.9794,33.9794,33.8238,33.8238,41400.0
2007-10-26 10:45:00,52.15,52.16,51.99,52.01,59700.0,33.8173,33.8238,33.7135,33.7265,59700.0
2007-10-26 10:50:00,52.01,52.07,51.99,51.99,42600.0,33.7265,33.7654,33.7135,33.7135,42600.0
2007-10-26 10:55:00,52.02,52.22,52.01,52.21,36000.0,33.733,33.8627,33.7265,33.8562,36000.0
2007-10-26 11:00:00,52.21,52.33,52.2,52.31,26800.0,33.8562,33.934,33.8497,33.921,26800.0
2007-10-26 11:05:00,52.31,52.31,52.2,52.27,36700.0,33.921,33.921,33.8497,33.8951,36700.0
2007-10-26 11:10:00,52.26,52.34,52.23,52.28,33300.0,33.8886,33.9405,33.8692,33.9016,33300.0
2007-10-26 11:15:00,52.28,52.32,52.13,52.15,34100.0,33.9016,33.9275,33.8043,33.8173,34100.0
2007-10-26 11:20:00,52.15,52.23,52.07,52.21,39000.0,33.8173,33.8692,33.7654,33.8562,39000.0
2007-10-26 11:25:00,52.21,52.29,52.21,52.28,19000.0,33.8562,33.9081,33.8562,33.9016,19000.0
2007-10-26 11:30:00,52.27,52.3,52.25,52.26,21400.0,33.8951,33.9146,33.8821,33.8886,21400.0
2007-10-26 11:35:00,52.25,52.26,52.13,52.13,32300.0,33.8821,33.8886,33.8043,33.8043,32300.0
2007-10-26 11:40:00,52.13,52.17,52.11,52.17,26200.0,33.8043,33.8303,33.7914,33.8303,26200.0
2007-10-26 11:45:00,52.17,52.29,52.16,52.24,29000.0,33.8303,33.9081,33.8238,33.8757,29000.0
2007-10-26 11:50:00,52.24,52.27,52.21,52.24,15700.0,33.8757,33.8951,33.8562,33.8757,15700.0
2007-10-26 11:55:00,52.25,52.32,52.11,52.11,31500.0,33.8821,33.9275,33.7914,33.7914,31500.0
2007-10-26 12:00:00,52.12,52.14,52.0,52.08,39500.0,33.7978,33.8108,33.72,33.7719,39500.0
2007-10-26 12:05:00,52.09,52.12,52.07,52.1,25600.0,33.7784,33.7978,33.7654,33.7849,25600.0
2007-10-26 12:10:00,52.11,52.19,52.1,52.17,23900.0,33.7914,33.8432,33.7849,33.8303,23900.0
2007-10-26 12:15:00,52.19,52.2,52.15,52.18,20300.0,33.8432,33.8497,33.8173,33.8367,20300.0
2007-10-26 12:20:00,52.17,52.22,52.15,52.2,16500.0,33.8303,33.8627,33.8173,33.8497,16500.0
2007-10-26 12:25:00,52.21,52.33,52.21,52.32,20000.0,33.8562,33.934,33.8562,33.9275,20000.0
2007-10-26 12:30:00,52.31,52.41,52.31,52.38,44100.0,33.921,33.9859,33.921,33.9664,44100.0
2007-10-26 12:35:00,52.37,52.37,52.2,52.37,80400.0,33.96,33.96,33.8497,33.96,80400.0
2007-10-26 12:40:00,52.37,52.43,52.33,52.41,33300.0,33.96,33.9989,33.934,33.9859,33300.0
2007-10-26 12:45:00,52.4,52.42,52.39,52.41,25600.0,33.9794,33.9924,33.9729,33.9859,25600.0
2007-10-26 12:50:00,52.41,52.42,52.3,52.32,41400.0,33.9859,33.9924,33.9146,33.9275,41400.0
2007-10-26 12:55:00,52.33,52.33,52.25,52.27,37900.0,33.934,33.934,33.8821,33.8951,37900.0
2007-10-26 13:00:00,52.25,52.28,52.22,52.23,30500.0,33.8821,33.9016,33.8627,33.8692,30500.0
2007-10-26 13:05:00,52.23,52.3,52.22,52.28,29900.0,33.8692,33.9146,33.8627,33.9016,29900.0
2007-10-26 13:10:00,52.28,52.35,52.27,52.35,24700.0,33.9016,33.947,33.8951,33.947,24700.0
2007-10-26 13:15:00,52.33,52.37,52.29,52.31,31200.0,33.934,33.96,33.9081,33.921,31200.0
2007-10-26 13:20:00,52.31,52.42,52.31,52.4,41500.0,33.921,33.9924,33.921,33.9794,41500.0
2007-10-26 13:25:00,52.41,52.43,52.38,52.41,21200.0,33.9859,33.9989,33.9664,33.9859,21200.0
2007-10-26 13:30:00,52.4,52.41,52.35,52.35,27600.0,33.9794,33.9859,33.947,33.947,27600.0
2007-10-26 13:35:00,52.36,52.4,52.28,52.3,30400.0,33.9535,33.9794,33.9016,33.9146,30400.0
2007-10-26 13:40:00,52.31,52.35,52.29,52.35,25700.0,33.921,33.947,33.9081,33.947,25700.0
2007-10-26 13:45:00,52.34,52.37,52.32,52.36,20200.0,33.9405,33.96,33.9275,33.9535,20200.0
2007-10-26 13:50:00,52.35,52.39,52.33,52.34,55300.0,33.947,33.9729,33.934,33.9405,55300.0
2007-10-26 13:55:00,52.35,52.39,52.34,52.38,51100.0,33.947,33.9729,33.9405,33.9664,51100.0
2007-10-26 14:00:00,52.38,52.5,52.37,52.5,33900.0,33.9664,34.0443,33.96,34.0443,33900.0
2007-10-26 14:05:00,52.49,52.6,52.49,52.59,48900.0,34.0378,34.1091,34.0378,34.1026,48900.0
2007-10-26 14:10:00,52.6,52.65,52.6,52.63,31000.0,34.1091,34.1415,34.1091,34.1286,31000.0
2007-10-26 14:15:00,52.63,52.75,52.63,52.7,72900.0,34.1286,34.2064,34.1286,34.1739,72900.0
2007-10-26 14:20:00,52.7,52.71,52.58,52.6,145300.0,34.1739,34.1804,34.0961,34.1091,145300.0
2007-10-26 14:25:00,52.6,52.62,52.48,52.48,54900.0,34.1091,34.1221,34.0313,34.0313,54900.0
2007-10-26 14:30:00,52.46,52.47,52.44,52.46,57500.0,34.0183,34.0248,34.0053,34.0183,57500.0
2007-10-26 14:35:00,52.44,52.48,52.41,52.47,78200.0,34.0053,34.0313,33.9859,34.0248,78200.0
2007-10-26 14:40:00,52.47,52.49,52.44,52.45,67900.0,34.0248,34.0378,34.0053,34.0118,67900.0
2007-10-26 14:45:00,52.44,52.44,52.28,52.32,59500.0,34.0053,34.0053,33.9016,33.9275,59500.0
2007-10-26 14:50:00,52.32,52.34,52.28,52.32,46400.0,33.9275,33.9405,33.9016,33.9275,46400.0
2007-10-26 14:55:00,52.32,52.48,52.32,52.46,71000.0,33.9275,34.0313,33.9275,34.0183,71000.0
2007-10-26 15:00:00,52.47,52.54,52.45,52.52,79900.0,34.0248,34.0702,34.0118,34.0572,79900.0
2007-10-26 15:05:00,52.51,52.53,52.43,52.43,38000.0,34.0507,34.0637,33.9989,33.9989,38000.0
2007-10-26 15:10:00,52.44,52.44,52.4,52.42,39200.0,34.0053,34.0053,33.9794,33.9924,39200.0
2007-10-26 15:15:00,52.41,52.44,52.4,52.42,57500.0,33.9859,34.0053,33.9794,33.9924,57500.0
2007-10-26 15:20:00,52.42,52.43,52.34,52.35,52900.0,33.9924,33.9989,33.9405,33.947,52900.0
2007-10-26 15:25:00,52.34,52.37,52.32,52.34,64500.0,33.9405,33.96,33.9275,33.9405,64500.0
2007-10-26 15:30:00,52.34,52.4,52.28,52.31,137900.0,33.9405,33.9794,33.9016,33.921,137900.0
2007-10-26 15:35:00,52.3,52.45,52.3,52.44,103100.0,33.9146,34.0118,33.9146,34.0053,103100.0
2007-10-26 15:40:00,52.43,52.45,52.4,52.45,139300.0,33.9989,34.0118,33.9794,34.0118,139300.0
2007-10-26 15:45:00,52.45,52.45,52.37,52.37,106000.0,34.0118,34.0118,33.96,33.96,106000.0
2007-10-26 15:50:00,52.37,52.49,52.36,52.44,141400.0,33.96,34.0378,33.9535,34.0053,141400.0
2007-10-26 15:55:00,52.44,52.46,52.39,52.41,178900.0,34.0053,34.0183,33.9729,33.9859,178900.0
2007-10-29 09:30:00,52.5,52.63,52.5,52.55,58200.0,34.0443,34.1286,34.0443,34.0767,58200.0
2007-10-29 09:35:00,52.55,52.65,52.21,52.21,49400.0,34.0767,34.1415,33.8562,33.8562,49400.0
2007-10-29 09:40:00,52.21,52.57,52.2,52.47,50500.0,33.8562,34.0896,33.8497,34.0248,50500.0
2007-10-29 09:45:00,52.47,52.73,52.46,52.72,71800.0,34.0248,34.1934,34.0183,34.1869,71800.0
2007-10-29 09:50:00,52.72,52.72,52.33,52.34,106400.0,34.1869,34.1869,33.934,33.9405,106400.0
2007-10-29 09:55:00,52.34,52.44,52.3,52.38,99100.0,33.9405,34.0053,33.9146,33.9664,99100.0
2007-10-29 10:00:00,52.38,52.41,52.2,52.22,88100.0,33.9664,33.9859,33.8497,33.8627,88100.0
2007-10-29 10:05:00,52.22,52.33,52.2,52.2,115700.0,33.8627,33.934,33.8497,33.8497,115700.0
2007-10-29 10:10:00,52.21,52.23,52.18,52.23,93400.0,33.8562,33.8692,33.8367,33.8692,93400.0
2007-10-29 10:15:00,52.22,52.35,52.2,52.25,67800.0,33.8627,33.947,33.8497,33.8821,67800.0
2007-10-29 10:20:00,52.23,52.25,52.04,52.16,90700.0,33.8692,33.8821,33.746,33.8238,90700.0
2007-10-29 10:25:00,52.15,52.16,52.07,52.07,39800.0,33.8173,33.8238,33.7654,33.7654,39800.0
2007-10-29 10:30:00,52.07,52.08,51.94,51.99,85600.0,33.7654,33.7719,33.6811,33.7135,85600.0
2007-10-29 10:35:00,51.99,52.07,51.94,52.03,87500.0,33.7135,33.7654,33.6811,33.7395,87500.0
2007-10-29 10:40:00,52.03,52.23,52.02,52.21,59900.0,33.7395,33.8692,33.733,33.8562,59900.0
2007-10-29 10:45:00,52.21,52.26,52.13,52.14,64100.0,33.8562,33.8886,33.8043,33.8108,64100.0
2007-10-29 10:50:00,52.17,52.23,52.07,52.09,34300.0,33.8303,33.8692,33.7654,33.7784,34300.0
2007-10-29 10:55:00,52.1,52.3,52.09,52.29,25800.0,33.7849,33.9146,33.7784,33.9081,25800.0
2007-10-29 11:00:00,52.28,52.29,52.09,52.1,31800.0,33.9016,33.9081,33.7784,33.7849,31800.0
2007-10-29 11:05:00,52.11,52.26,52.1,52.25,29600.0,33.7914,33.8886,33.7849,33.8821,29600.0
2007-10-29 11:10:00,52.23,52.27,52.22,52.23,40300.0,33.8692,33.8951,33.8627,33.8692,40300.0
2007-10-29 11:15:00,52.22,52.23,52.16,52.17,35100.0,33.8627,33.8692,33.8238,33.8303,35100.0
2007-10-29 11:20:00,52.16,52.23,52.16,52.2,58400.0,33.8238,33.8692,33.8238,33.8497,58400.0
2007-10-29 11:25:00,52.2,52.21,52.17,52.19,27600.0,33.8497,33.8562,33.8303,33.8432,27600.0
2007-10-29 11:30:00,52.2,52.23,52.13,52.22,52300.0,33.8497,33.8692,33.8043,33.8627,52300.0
2007-10-29 11:35:00,52.23,52.3,52.23,52.27,44400.0,33.8692,33.9146,33.8692,33.8951,44400.0
2007-10-29 11:40:00,52.26,52.28,52.17,52.24,40800.0,33.8886,33.9016,33.8303,33.8757,40800.0
2007-10-29 11:45:00,52.25,52.31,52.2,52.27,44100.0,33.8821,33.921,33.8497,33.8951,44100.0
2007-10-29 11:50:00,52.28,52.28,52.22,52.23,60300.0,33.9016,33.9016,33.8627,33.8692,60300.0
2007-10-29 11:55:00,52.24,52.27,52.23,52.26,37700.0,33.8757,33.8951,33.8692,33.8886,37700.0
2007-10-29 12:00:00,52.25,52.3,52.24,52.26,46100.0,33.8821,33.9146,33.8757,33.8886,46100.0
2007-10-29 12:05:00,52.26,52.39,52.26,52.34,35500.0,33.8886,33.9729,33.8886,33.9405,35500.0
2007-10-29 12:10:00,52.36,52.4,52.32,52.36,46400.0,33.9535,33.9794,33.9275,33.9535,46400.0
2007-10-29 12:15:00,52.36,52.38,52.35,52.38,20700.0,33.9535,33.9664,33.947,33.9664,20700.0
2007-10-29 12:20:00,52.37,52.38,52.34,52.37,32400.0,33.96,33.9664,33.9405,33.96,32400.0
2007-10-29 12:25:00,52.37,52.37,52.26,52.31,21600.0,33.96,33.96,33.8886,33.921,21600.0
2007-10-29 12:30:00,52.31,52.35,52.27,52.35,13600.0,33.921,33.947,33.8951,33.947,13600.0
2007-10-29 12:35:00,52.35,52.37,52.22,52.27,33600.0,33.947,33.96,33.8627,33.8951,33600.0
2007-10-29 12:40:00,52.28,52.29,52.22,52.24,22600.0,33.9016,33.9081,33.8627,33.8757,22600.0
2007-10-29 12:45:00,52.24,52.26,52.24,52.24,31800.0,33.8757,33.8886,33.8757,33.8757,31800.0
2007-10-29 12:50:00,52.24,52.27,52.2,52.21,34800.0,33.8757,33.8951,33.8497,33.8562,34800.0
2007-10-29 12:55:00,52.23,52.26,52.22,52.22,17700.0,33.8692,33.8886,33.8627,33.8627,17700.0
2007-10-29 13:00:00,52.23,52.25,52.2,52.2,20000.0,33.8692,33.8821,33.8497,33.8497,20000.0
2007-10-29 13:05:00,52.22,52.25,52.2,52.24,20900.0,33.8627,33.8821,33.8497,33.8757,20900.0
2007-10-29 13:10:00,52.25,52.3,52.23,52.24,33000.0,33.8821,33.9146,33.8692,33.8757,33000.0
2007-10-29 13:15:00,52.25,52.26,52.23,52.25,31100.0,33.8821,33.8886,33.8692,33.8821,31100.0
2007-10-29 13:20:00,52.24,52.27,52.22,52.22,41700.0,33.8757,33.8951,33.8627,33.8627,41700.0
2007-10-29 13:25:00,52.23,52.26,52.22,52.25,21900.0,33.8692,33.8886,33.8627,33.8821,21900.0
2007-10-29 13:30:00,52.25,52.3,52.24,52.29,42500.0,33.8821,33.9146,33.8757,33.9081,42500.0
2007-10-29 13:35:00,52.29,52.32,52.28,52.3,30600.0,33.9081,33.9275,33.9016,33.9146,30600.0
2007-10-29 13:40:00,52.3,52.33,52.29,52.33,11900.0,33.9146,33.934,33.9081,33.934,11900.0
2007-10-29 13:45:00,52.33,52.35,52.28,52.29,44500.0,33.934,33.947,33.9016,33.9081,44500.0
2007-10-29 13:50:00,52.3,52.3,52.2,52.25,31900.0,33.9146,33.9146,33.8497,33.8821,31900.0
2007-10-29 13:55:00,52.26,52.32,52.23,52.29,30200.0,33.8886,33.9275,33.8692,33.9081,30200.0
2007-10-29 14:00:00,52.28,52.31,52.21,52.29,35900.0,33.9016,33.921,33.8562,33.9081,35900.0
2007-10-29 14:05:00,52.29,52.33,52.27,52.27,33600.0,33.9081,33.934,33.8951,33.8951,33600.0
2007-10-29 14:10:00,52.28,52.28,52.17,52.18,59600.0,33.9016,33.9016,33.8303,33.8367,59600.0
2007-10-29 14:15:00,52.19,52.28,52.19,52.28,25500.0,33.8432,33.9016,33.8432,33.9016,25500.0
2007-10-29 14:20:00,52.28,52.33,52.27,52.29,38300.0,33.9016,33.934,33.8951,33.9081,38300.0
2007-10-29 14:25:00,52.29,52.31,52.25,52.26,30200.0,33.9081,33.921,33.8821,33.8886,30200.0
2007-10-29 14:30:00,52.26,52.27,52.16,52.19,35900.0,33.8886,33.8951,33.8238,33.8432,35900.0
2007-10-29 14:35:00,52.2,52.24,52.18,52.23,25600.0,33.8497,33.8757,33.8367,33.8692,25600.0
2007-10-29 14:40:00,52.25,52.25,52.16,52.18,40700.0,33.8821,33.8821,33.8238,33.8367,40700.0
2007-10-29 14:45:00,52.18,52.21,52.14,52.19,41700.0,33.8367,33.8562,33.8108,33.8432,41700.0
2007-10-29 14:50:00,52.19,52.19,52.1,52.16,42400.0,33.8432,33.8432,33.7849,33.8238,42400.0
2007-10-29 14:55:00,52.15,52.21,52.15,52.15,43700.0,33.8173,33.8562,33.8173,33.8173,43700.0
2007-10-29 15:00:00,52.17,52.22,52.11,52.11,47800.0,33.8303,33.8627,33.7914,33.7914,47800.0
2007-10-29 15:05:00,52.11,52.27,52.11,52.2,53300.0,33.7914,33.8951,33.7914,33.8497,53300.0
2007-10-29 15:10:00,52.19,52.23,52.18,52.22,33500.0,33.8432,33.8692,33.8367,33.8627,33500.0
2007-10-29 15:15:00,52.22,52.23,52.18,52.19,49400.0,33.8627,33.8692,33.8367,33.8432,49400.0
2007-10-29 15:20:00,52.2,52.22,52.17,52.2,49200.0,33.8497,33.8627,33.8303,33.8497,49200.0
2007-10-29 15:25:00,52.21,52.21,52.19,52.2,57100.0,33.8562,33.8562,33.8432,33.8497,57100.0
2007-10-29 15:30:00,52.2,52.22,52.14,52.19,54000.0,33.8497,33.8627,33.8108,33.8432,54000.0
2007-10-29 15:35:00,52.2,52.24,52.17,52.19,127100.0,33.8497,33.8757,33.8303,33.8432,127100.0
2007-10-29 15:40:00,52.2,52.2,52.14,52.15,46900.0,33.8497,33.8497,33.8108,33.8173,46900.0
2007-10-29 15:45:00,52.15,52.15,52.04,52.09,82700.0,33.8173,33.8173,33.746,33.7784,82700.0
2007-10-29 15:50:00,52.09,52.11,52.05,52.07,163300.0,33.7784,33.7914,33.7524,33.7654,163300.0
2007-10-29 15:55:00,52.07,52.1,52.04,52.08,103400.0,33.7654,33.7849,33.746,33.7719,103400.0
2007-10-30 09:30:00,51.8,52.49,51.8,52.33,61700.0,33.5903,34.0378,33.5903,33.934,61700.0
2007-10-30 09:35:00,52.34,52.34,52.09,52.24,26900.0,33.9405,33.9405,33.7784,33.8757,26900.0
2007-10-30 09:40:00,52.23,52.29,52.15,52.2,51500.0,33.8692,33.9081,33.8173,33.8497,51500.0
2007-10-30 09:45:00,52.19,52.29,52.1,52.24,37500.0,33.8432,33.9081,33.7849,33.8757,37500.0
2007-10-30 09:50:00,52.23,52.37,52.2,52.25,86400.0,33.8692,33.96,33.8497,33.8821,86400.0
2007-10-30 09:55:00,52.24,52.29,52.16,52.18,56600.0,33.8757,33.9081,33.8238,33.8367,56600.0
2007-10-30 10:00:00,52.16,52.27,52.13,52.2,87800.0,33.8238,33.8951,33.8043,33.8497,87800.0
2007-10-30 10:05:00,52.19,52.2,51.89,51.92,99200.0,33.8432,33.8497,33.6487,33.6681,99200.0
2007-10-30 10:10:00,51.94,52.08,51.93,51.98,51400.0,33.6811,33.7719,33.6746,33.7071,51400.0
2007-10-30 10:15:00,51.98,52.11,51.98,52.1,18400.0,33.7071,33.7914,33.7071,33.7849,18400.0
2007-10-30 10:20:00,52.1,52.18,52.03,52.03,31000.0,33.7849,33.8367,33.7395,33.7395,31000.0
2007-10-30 10:25:00,52.03,52.15,51.99,52.11,36100.0,33.7395,33.8173,33.7135,33.7914,36100.0
2007-10-30 10:30:00,52.11,52.17,52.01,52.17,40500.0,33.7914,33.8303,33.7265,33.8303,40500.0
2007-10-30 10:35:00,52.19,52.21,52.13,52.14,57200.0,33.8432,33.8562,33.8043,33.8108,57200.0
2007-10-30 10:40:00,52.13,52.15,52.09,52.14,53000.0,33.8043,33.8173,33.7784,33.8108,53000.0
2007-10-30 10:45:00,52.13,52.15,52.06,52.15,55200.0,33.8043,33.8173,33.7589,33.8173,55200.0
2007-10-30 10:50:00,52.15,52.2,52.14,52.2,39900.0,33.8173,33.8497,33.8108,33.8497,39900.0
2007-10-30 10:55:00,52.18,52.24,52.18,52.23,31600.0,33.8367,33.8757,33.8367,33.8692,31600.0
2007-10-30 11:00:00,52.25,52.25,52.11,52.16,36000.0,33.8821,33.8821,33.7914,33.8238,36000.0
2007-10-30 11:05:00,52.16,52.23,52.1,52.1,37100.0,33.8238,33.8692,33.7849,33.7849,37100.0
2007-10-30 11:10:00,52.11,52.2,52.11,52.19,32500.0,33.7914,33.8497,33.7914,33.8432,32500.0
2007-10-30 11:15:00,52.17,52.25,52.15,52.16,25900.0,33.8303,33.8821,33.8173,33.8238,25900.0
2007-10-30 11:20:00,52.18,52.2,52.14,52.17,35100.0,33.8367,33.8497,33.8108,33.8303,35100.0
2007-10-30 11:25:00,52.17,52.18,52.12,52.15,177200.0,33.8303,33.8367,33.7978,33.8173,177200.0
2007-10-30 11:30:00,52.14,52.14,52.02,52.05,68000.0,33.8108,33.8108,33.733,33.7524,68000.0
2007-10-30 11:35:00,52.03,52.05,51.99,52.01,69100.0,33.7395,33.7524,33.7135,33.7265,69100.0
2007-10-30 11:40:00,52.01,52.08,52.01,52.05,15700.0,33.7265,33.7719,33.7265,33.7524,15700.0
2007-10-30 11:45:00,52.05,52.08,52.01,52.03,26600.0,33.7524,33.7719,33.7265,33.7395,26600.0
2007-10-30 11:50:00,52.03,52.05,51.97,52.04,43100.0,33.7395,33.7524,33.7006,33.746,43100.0
2007-10-30 11:55:00,52.03,52.1,52.03,52.1,26200.0,33.7395,33.7849,33.7395,33.7849,26200.0
2007-10-30 12:00:00,52.09,52.14,52.07,52.12,28200.0,33.7784,33.8108,33.7654,33.7978,28200.0
2007-10-30 12:05:00,52.13,52.14,52.1,52.11,15000.0,33.8043,33.8108,33.7849,33.7914,15000.0
2007-10-30 12:10:00,52.12,52.12,52.06,52.11,24300.0,33.7978,33.7978,33.7589,33.7914,24300.0
2007-10-30 12:15:00,52.11,52.16,52.09,52.1,14900.0,33.7914,33.8238,33.7784,33.7849,14900.0
2007-10-30 12:20:00,52.09,52.12,52.0,52.02,24300.0,33.7784,33.7978,33.72,33.733,24300.0
2007-10-30 12:25:00,52.02,52.06,52.0,52.05,14100.0,33.733,33.7589,33.72,33.7524,14100.0
2007-10-30 12:30:00,52.04,52.15,52.04,52.15,10800.0,33.746,33.8173,33.746,33.8173,10800.0
2007-10-30 12:35:00,52.14,52.14,52.07,52.08,24900.0,33.8108,33.8108,33.7654,33.7719,24900.0
2007-10-30 12:40:00,52.09,52.1,52.01,52.1,26600.0,33.7784,33.7849,33.7265,33.7849,26600.0
2007-10-30 12:45:00,52.1,52.11,52.07,52.09,43300.0,33.7849,33.7914,33.7654,33.7784,43300.0
2007-10-30 12:50:00,52.1,52.11,52.07,52.08,43700.0,33.7849,33.7914,33.7654,33.7719,43700.0
2007-10-30 12:55:00,52.09,52.11,52.05,52.07,32300.0,33.7784,33.7914,33.7524,33.7654,32300.0
2007-10-30 13:00:00,52.08,52.1,52.08,52.09,13500.0,33.7719,33.7849,33.7719,33.7784,13500.0
2007-10-30 13:05:00,52.09,52.12,52.05,52.1,40800.0,33.7784,33.7978,33.7524,33.7849,40800.0
2007-10-30 13:10:00,52.09,52.1,52.01,52.06,42800.0,33.7784,33.7849,33.7265,33.7589,42800.0
2007-10-30 13:15:00,52.07,52.12,52.04,52.06,49000.0,33.7654,33.7978,33.746,33.7589,49000.0
2007-10-30 13:20:00,52.06,52.07,52.0,52.03,27500.0,33.7589,33.7654,33.72,33.7395,27500.0
2007-10-30 13:25:00,52.04,52.05,52.01,52.04,18200.0,33.746,33.7524,33.7265,33.746,18200.0
2007-10-30 13:30:00,52.04,52.09,52.03,52.08,21100.0,33.746,33.7784,33.7395,33.7719,21100.0
2007-10-30 13:35:00,52.08,52.12,52.03,52.11,29300.0,33.7719,33.7978,33.7395,33.7914,29300.0
2007-10-30 13:40:00,52.11,52.13,52.09,52.1,19100.0,33.7914,33.8043,33.7784,33.7849,19100.0
2007-10-30 13:45:00,52.1,52.13,52.09,52.1,22100.0,33.7849,33.8043,33.7784,33.7849,22100.0
2007-10-30 13:50:00,52.1,52.11,52.09,52.09,21700.0,33.7849,33.7914,33.7784,33.7784,21700.0
2007-10-30 13:55:00,52.09,52.1,52.04,52.09,30300.0,33.7784,33.7849,33.746,33.7784,30300.0
2007-10-30 14:00:00,52.08,52.1,52.05,52.08,22300.0,33.7719,33.7849,33.7524,33.7719,22300.0
2007-10-30 14:05:00,52.07,52.08,52.04,52.07,23400.0,33.7654,33.7719,33.746,33.7654,23400.0
2007-10-30 14:10:00,52.06,52.06,52.02,52.04,24800.0,33.7589,33.7589,33.733,33.746,24800.0
2007-10-30 14:15:00,52.04,52.05,51.99,51.99,55300.0,33.746,33.7524,33.7135,33.7135,55300.0
2007-10-30 14:20:00,51.99,52.02,51.98,51.98,61500.0,33.7135,33.733,33.7071,33.7071,61500.0
2007-10-30 14:25:00,51.98,52.01,51.98,52.0,36800.0,33.7071,33.7265,33.7071,33.72,36800.0
2007-10-30 14:30:00,51.99,52.02,51.97,52.0,25800.0,33.7135,33.733,33.7006,33.72,25800.0
2007-10-30 14:35:00,52.01,52.14,51.98,52.12,55200.0,33.7265,33.8108,33.7071,33.7978,55200.0
2007-10-30 14:40:00,52.12,52.13,52.07,52.12,18900.0,33.7978,33.8043,33.7654,33.7978,18900.0
2007-10-30 14:45:00,52.11,52.12,52.06,52.09,21500.0,33.7914,33.7978,33.7589,33.7784,21500.0
2007-10-30 14:50:00,52.08,52.1,52.02,52.02,25600.0,33.7719,33.7849,33.733,33.733,25600.0
2007-10-30 14:55:00,52.02,52.03,51.96,51.99,45000.0,33.733,33.7395,33.6941,33.7135,45000.0
2007-10-30 15:00:00,51.99,52.02,51.97,52.01,63400.0,33.7135,33.733,33.7006,33.7265,63400.0
2007-10-30 15:05:00,52.01,52.02,51.99,52.01,44800.0,33.7265,33.733,33.7135,33.7265,44800.0
2007-10-30 15:10:00,52.0,52.02,51.99,52.0,44300.0,33.72,33.733,33.7135,33.72,44300.0
2007-10-30 15:15:00,52.0,52.02,51.98,52.0,60900.0,33.72,33.733,33.7071,33.72,60900.0
2007-10-30 15:20:00,52.0,52.0,51.93,51.93,35600.0,33.72,33.72,33.6746,33.6746,35600.0
2007-10-30 15:25:00,51.92,51.99,51.87,51.88,87700.0,33.6681,33.7135,33.6357,33.6422,87700.0
2007-10-30 15:30:00,51.87,51.91,51.85,51.91,61600.0,33.6357,33.6617,33.6228,33.6617,61600.0
2007-10-30 15:35:00,51.91,51.93,51.87,51.89,69200.0,33.6617,33.6746,33.6357,33.6487,69200.0
2007-10-30 15:40:00,51.89,51.92,51.78,51.8,130400.0,33.6487,33.6681,33.5774,33.5903,130400.0
2007-10-30 15:45:00,51.79,51.82,51.76,51.8,115800.0,33.5838,33.6033,33.5644,33.5903,115800.0
2007-10-30 15:50:00,51.8,51.85,51.77,51.77,149900.0,33.5903,33.6228,33.5709,33.5709,149900.0
2007-10-30 15:55:00,51.77,51.77,51.67,51.74,233100.0,33.5709,33.5709,33.506,33.5514,233100.0
2007-10-31 09:30:00,51.78,52.05,51.7,51.91,56400.0,33.5774,33.7524,33.5255,33.6617,56400.0
2007-10-31 09:35:00,51.89,52.15,51.87,52.02,40100.0,33.6487,33.8173,33.6357,33.733,40100.0
2007-10-31 09:40:00,51.99,52.1,51.95,52.03,31800.0,33.7135,33.7849,33.6876,33.7395,31800.0
2007-10-31 09:45:00,52.04,52.1,52.0,52.01,30000.0,33.746,33.7849,33.72,33.7265,30000.0
2007-10-31 09:50:00,52.01,52.05,51.84,51.88,42300.0,33.7265,33.7524,33.6163,33.6422,42300.0
2007-10-31 09:55:00,51.89,52.15,51.88,52.15,344100.0,33.6487,33.8173,33.6422,33.8173,344100.0
2007-10-31 10:00:00,52.14,52.29,52.14,52.27,29100.0,33.8108,33.9081,33.8108,33.8951,29100.0
2007-10-31 10:05:00,52.27,52.35,52.19,52.19,51900.0,33.8951,33.947,33.8432,33.8432,51900.0
2007-10-31 10:10:00,52.19,52.27,52.11,52.24,28900.0,33.8432,33.8951,33.7914,33.8757,28900.0
2007-10-31 10:15:00,52.23,52.31,52.23,52.31,22300.0,33.8692,33.921,33.8692,33.921,22300.0
2007-10-31 10:20:00,52.32,52.32,52.23,52.25,18600.0,33.9275,33.9275,33.8692,33.8821,18600.0
2007-10-31 10:25:00,52.25,52.35,52.25,52.3,26400.0,33.8821,33.947,33.8821,33.9146,26400.0
2007-10-31 10:30:00,52.29,52.32,52.06,52.08,45700.0,33.9081,33.9275,33.7589,33.7719,45700.0
2007-10-31 10:35:00,52.08,52.24,52.07,52.22,37800.0,33.7719,33.8757,33.7654,33.8627,37800.0
2007-10-31 10:40:00,52.22,52.28,52.22,52.25,71300.0,33.8627,33.9016,33.8627,33.8821,71300.0
2007-10-31 10:45:00,52.25,52.31,52.24,52.27,55800.0,33.8821,33.921,33.8757,33.8951,55800.0
2007-10-31 10:50:00,52.25,52.32,52.25,52.29,57900.0,33.8821,33.9275,33.8821,33.9081,57900.0
2007-10-31 10:55:00,52.29,52.34,52.29,52.33,57400.0,33.9081,33.9405,33.9081,33.934,57400.0
2007-10-31 11:00:00,52.33,52.34,52.24,52.24,79900.0,33.934,33.9405,33.8757,33.8757,79900.0
2007-10-31 11:05:00,52.29,52.36,52.28,52.34,30800.0,33.9081,33.9535,33.9016,33.9405,30800.0
2007-10-31 11:10:00,52.34,52.39,52.32,52.33,53500.0,33.9405,33.9729,33.9275,33.934,53500.0
2007-10-31 11:15:00,52.33,52.34,52.3,52.3,27600.0,33.934,33.9405,33.9146,33.9146,27600.0
2007-10-31 11:20:00,52.31,52.37,52.31,52.33,40100.0,33.921,33.96,33.921,33.934,40100.0
2007-10-31 11:25:00,52.33,52.36,52.3,52.34,27100.0,33.934,33.9535,33.9146,33.9405,27100.0
2007-10-31 11:30:00,52.34,52.35,52.22,52.28,32600.0,33.9405,33.947,33.8627,33.9016,32600.0
2007-10-31 11:35:00,52.28,52.3,52.26,52.3,17700.0,33.9016,33.9146,33.8886,33.9146,17700.0
2007-10-31 11:40:00,52.3,52.42,52.29,52.4,62000.0,33.9146,33.9924,33.9081,33.9794,62000.0
2007-10-31 11:45:00,52.4,52.45,52.39,52.44,52100.0,33.9794,34.0118,33.9729,34.0053,52100.0
2007-10-31 11:50:00,52.45,52.52,52.45,52.47,67500.0,34.0118,34.0572,34.0118,34.0248,67500.0
2007-10-31 11:55:00,52.48,52.56,52.47,52.54,36000.0,34.0313,34.0832,34.0248,34.0702,36000.0
2007-10-31 12:00:00,52.54,52.56,52.49,52.56,196100.0,34.0702,34.0832,34.0378,34.0832,196100.0
2007-10-31 12:05:00,52.56,52.61,52.56,52.58,37800.0,34.0832,34.1156,34.0832,34.0961,37800.0
2007-10-31 12:10:00,52.58,52.65,52.58,52.65,28800.0,34.0961,34.1415,34.0961,34.1415,28800.0
2007-10-31 12:15:00,52.65,52.68,52.6,52.67,41400.0,34.1415,34.161,34.1091,34.1545,41400.0
2007-10-31 12:20:00,52.67,52.75,52.66,52.68,48600.0,34.1545,34.2064,34.148,34.161,48600.0
2007-10-31 12:25:00,52.69,52.7,52.66,52.69,22400.0,34.1675,34.1739,34.148,34.1675,22400.0
2007-10-31 12:30:00,52.69,52.77,52.69,52.74,30400.0,34.1675,34.2193,34.1675,34.1999,30400.0
2007-10-31 12:35:00,52.73,52.78,52.73,52.73,25700.0,34.1934,34.2258,34.1934,34.1934,25700.0
2007-10-31 12:40:00,52.74,52.79,52.73,52.74,19400.0,34.1999,34.2323,34.1934,34.1999,19400.0
2007-10-31 12:45:00,52.75,52.77,52.74,52.75,29800.0,34.2064,34.2193,34.1999,34.2064,29800.0
2007-10-31 12:50:00,52.75,52.76,52.73,52.75,29100.0,34.2064,34.2129,34.1934,34.2064,29100.0
2007-10-31 12:55:00,52.76,52.79,52.74,52.75,29100.0,34.2129,34.2323,34.1999,34.2064,29100.0
2007-10-31 13:00:00,52.74,52.77,52.74,52.75,21400.0,34.1999,34.2193,34.1999,34.2064,21400.0
2007-10-31 13:05:00,52.75,52.76,52.63,52.71,56600.0,34.2064,34.2129,34.1286,34.1804,56600.0
2007-10-31 13:10:00,52.7,52.77,52.7,52.76,21800.0,34.1739,34.2193,34.1739,34.2129,21800.0
2007-10-31 13:15:00,52.77,52.78,52.72,52.75,55500.0,34.2193,34.2258,34.1869,34.2064,55500.0
2007-10-31 13:20:00,52.75,52.77,52.69,52.69,56800.0,34.2064,34.2193,34.1675,34.1675,56800.0
2007-10-31 13:25:00,52.69,52.7,52.63,52.63,26500.0,34.1675,34.1739,34.1286,34.1286,26500.0
2007-10-31 13:30:00,52.63,52.7,52.62,52.64,45300.0,34.1286,34.1739,34.1221,34.135,45300.0
2007-10-31 13:35:00,52.64,52.7,52.64,52.7,17100.0,34.135,34.1739,34.135,34.1739,17100.0
2007-10-31 13:40:00,52.7,52.72,52.65,52.66,175700.0,34.1739,34.1869,34.1415,34.148,175700.0
2007-10-31 13:45:00,52.65,52.69,52.64,52.64,44000.0,34.1415,34.1675,34.135,34.135,44000.0
2007-10-31 13:50:00,52.63,52.64,52.51,52.52,31000.0,34.1286,34.135,34.0507,34.0572,31000.0
2007-10-31 13:55:00,52.5,52.62,52.5,52.62,143200.0,34.0443,34.1221,34.0443,34.1221,143200.0
2007-10-31 14:00:00,52.65,52.71,52.62,52.71,34600.0,34.1415,34.1804,34.1221,34.1804,34600.0
2007-10-31 14:05:00,52.71,52.78,52.56,52.64,95700.0,34.1804,34.2258,34.0832,34.135,95700.0
2007-10-31 14:10:00,52.66,52.9,52.64,52.77,210800.0,34.148,34.3036,34.135,34.2193,210800.0
2007-10-31 14:15:00,52.8,52.87,52.35,52.63,206400.0,34.2388,34.2842,33.947,34.1286,206400.0
2007-10-31 14:20:00,52.66,52.68,52.32,52.49,228500.0,34.148,34.161,33.9275,34.0378,228500.0
2007-10-31 14:25:00,52.5,52.58,52.47,52.51,206800.0,34.0443,34.0961,34.0248,34.0507,206800.0
2007-10-31 14:30:00,52.51,52.75,52.48,52.59,183500.0,34.0507,34.2064,34.0313,34.1026,183500.0
2007-10-31 14:35:00,52.58,52.59,52.32,52.32,168900.0,34.0961,34.1026,33.9275,33.9275,168900.0
2007-10-31 14:40:00,52.33,52.44,52.24,52.42,121400.0,33.934,34.0053,33.8757,33.9924,121400.0
2007-10-31 14:45:00,52.44,52.6,52.35,52.51,101500.0,34.0053,34.1091,33.947,34.0507,101500.0
2007-10-31 14:50:00,52.51,52.75,52.39,52.75,97300.0,34.0507,34.2064,33.9729,34.2064,97300.0
2007-10-31 14:55:00,52.75,52.76,52.39,52.52,277100.0,34.2064,34.2129,33.9729,34.0572,277100.0
2007-10-31 15:00:00,52.54,52.57,52.45,52.52,186100.0,34.0702,34.0896,34.0118,34.0572,186100.0
2007-10-31 15:05:00,52.52,52.57,52.42,52.51,110000.0,34.0572,34.0896,33.9924,34.0507,110000.0
2007-10-31 15:10:00,52.53,52.56,52.46,52.47,90000.0,34.0637,34.0832,34.0183,34.0248,90000.0
2007-10-31 15:15:00,52.47,52.49,52.4,52.42,80100.0,34.0248,34.0378,33.9794,33.9924,80100.0
2007-10-31 15:20:00,52.43,52.44,52.29,52.32,143300.0,33.9989,34.0053,33.9081,33.9275,143300.0
2007-10-31 15:25:00,52.31,52.4,52.28,52.35,63200.0,33.921,33.9794,33.9016,33.947,63200.0
2007-10-31 15:30:00,52.34,52.44,52.34,52.4,82200.0,33.9405,34.0053,33.9405,33.9794,82200.0
2007-10-31 15:35:00,52.41,52.44,52.39,52.39,86300.0,33.9859,34.0053,33.9729,33.9729,86300.0
2007-10-31 15:40:00,52.39,52.46,52.37,52.44,130500.0,33.9729,34.0183,33.96,34.0053,130500.0
2007-10-31 15:45:00,52.45,52.46,52.39,52.39,106800.0,34.0118,34.0183,33.9729,33.9729,106800.0
2007-10-31 15:50:00,52.39,52.41,52.35,52.4,116900.0,33.9729,33.9859,33.947,33.9794,116900.0
2007-10-31 15:55:00,52.4,52.4,52.37,52.38,195500.0,33.9794,33.9794,33.96,33.9664,195500.0
2007-11-01 09:30:00,51.89,52.0,51.35,51.39,80200.0,33.6487,33.72,33.2985,33.3245,80200.0
2007-11-01 09:35:00,51.38,51.42,51.31,51.35,104500.0,33.318,33.3439,33.2726,33.2985,104500.0
2007-11-01 09:40:00,51.36,51.6,51.32,51.55,128600.0,33.305,33.4606,33.2791,33.4282,128600.0
2007-11-01 09:45:00,51.56,51.63,51.49,51.55,126700.0,33.4347,33.4801,33.3893,33.4282,126700.0
2007-11-01 09:50:00,51.56,51.88,51.56,51.83,56900.0,33.4347,33.6422,33.4347,33.6098,56900.0
2007-11-01 09:55:00,51.84,51.84,51.6,51.74,62800.0,33.6163,33.6163,33.4606,33.5514,62800.0
2007-11-01 10:00:00,51.7,51.73,51.53,51.68,59700.0,33.5255,33.5449,33.4152,33.5125,59700.0
2007-11-01 10:05:00,51.68,51.69,51.48,51.61,47000.0,33.5125,33.519,33.3828,33.4671,47000.0
2007-11-01 10:10:00,51.62,51.63,51.43,51.48,53500.0,33.4736,33.4801,33.3504,33.3828,53500.0
2007-11-01 10:15:00,51.48,51.55,51.43,51.52,43100.0,33.3828,33.4282,33.3504,33.4088,43100.0
2007-11-01 10:20:00,51.52,51.68,51.48,51.6,49700.0,33.4088,33.5125,33.3828,33.4606,49700.0
2007-11-01 10:25:00,51.6,51.6,51.48,51.51,33000.0,33.4606,33.4606,33.3828,33.4023,33000.0
2007-11-01 10:30:00,51.5,51.68,51.49,51.6,49400.0,33.3958,33.5125,33.3893,33.4606,49400.0
2007-11-01 10:35:00,51.6,51.88,51.59,51.88,50900.0,33.4606,33.6422,33.4542,33.6422,50900.0
2007-11-01 10:40:00,51.86,51.96,51.77,51.88,46300.0,33.6292,33.6941,33.5709,33.6422,46300.0
2007-11-01 10:45:00,51.88,51.91,51.76,51.87,24500.0,33.6422,33.6617,33.5644,33.6357,24500.0
2007-11-01 10:50:00,51.86,51.97,51.86,51.9,34200.0,33.6292,33.7006,33.6292,33.6552,34200.0
2007-11-01 10:55:00,51.89,51.96,51.83,51.9,27200.0,33.6487,33.6941,33.6098,33.6552,27200.0
2007-11-01 11:00:00,51.9,51.91,51.79,51.8,25000.0,33.6552,33.6617,33.5838,33.5903,25000.0
2007-11-01 11:05:00,51.81,51.84,51.73,51.77,32600.0,33.5968,33.6163,33.5449,33.5709,32600.0
2007-11-01 11:10:00,51.76,51.76,51.7,51.73,18800.0,33.5644,33.5644,33.5255,33.5449,18800.0
2007-11-01 11:15:00,51.73,51.84,51.65,51.83,36300.0,33.5449,33.6163,33.4931,33.6098,36300.0
2007-11-01 11:20:00,51.83,51.86,51.69,51.69,37500.0,33.6098,33.6292,33.519,33.519,37500.0
2007-11-01 11:25:00,51.71,51.81,51.67,51.76,37700.0,33.532,33.5968,33.506,33.5644,37700.0
2007-11-01 11:30:00,51.75,51.75,51.59,51.61,36000.0,33.5579,33.5579,33.4542,33.4671,36000.0
2007-11-01 11:35:00,51.6,51.68,51.54,51.58,30100.0,33.4606,33.5125,33.4217,33.4477,30100.0
2007-11-01 11:40:00,51.57,51.58,51.47,51.56,52400.0,33.4412,33.4477,33.3763,33.4347,52400.0
2007-11-01 11:45:00,51.56,51.63,51.53,51.62,56300.0,33.4347,33.4801,33.4152,33.4736,56300.0
2007-11-01 11:50:00,51.63,51.63,51.58,51.61,38000.0,33.4801,33.4801,33.4477,33.4671,38000.0
2007-11-01 11:55:00,51.61,51.63,51.56,51.62,41600.0,33.4671,33.4801,33.4347,33.4736,41600.0
2007-11-01 12:00:00,51.62,51.7,51.61,51.7,55000.0,33.4736,33.5255,33.4671,33.5255,55000.0
2007-11-01 12:05:00,51.7,51.86,51.7,51.79,69100.0,33.5255,33.6292,33.5255,33.5838,69100.0
2007-11-01 12:10:00,51.8,51.83,51.69,51.7,28500.0,33.5903,33.6098,33.519,33.5255,28500.0
2007-11-01 12:15:00,51.7,51.79,51.69,51.77,26200.0,33.5255,33.5838,33.519,33.5709,26200.0
2007-11-01 12:20:00,51.77,51.77,51.69,51.73,28300.0,33.5709,33.5709,33.519,33.5449,28300.0
2007-11-01 12:25:00,51.73,51.75,51.67,51.69,25300.0,33.5449,33.5579,33.506,33.519,25300.0
2007-11-01 12:30:00,51.68,51.75,51.67,51.7,37200.0,33.5125,33.5579,33.506,33.5255,37200.0
2007-11-01 12:35:00,51.7,51.73,51.66,51.7,44900.0,33.5255,33.5449,33.4995,33.5255,44900.0
2007-11-01 12:40:00,51.69,51.7,51.67,51.7,40700.0,33.519,33.5255,33.506,33.5255,40700.0
2007-11-01 12:45:00,51.69,51.7,51.59,51.62,35800.0,33.519,33.5255,33.4542,33.4736,35800.0
2007-11-01 12:50:00,51.61,51.73,51.6,51.72,24000.0,33.4671,33.5449,33.4606,33.5385,24000.0
2007-11-01 12:55:00,51.72,51.74,51.68,51.69,33700.0,33.5385,33.5514,33.5125,33.519,33700.0
2007-11-01 13:00:00,51.7,51.72,51.67,51.71,33100.0,33.5255,33.5385,33.506,33.532,33100.0
2007-11-01 13:05:00,51.7,51.73,51.7,51.73,28700.0,33.5255,33.5449,33.5255,33.5449,28700.0
2007-11-01 13:10:00,51.73,51.76,51.7,51.72,24200.0,33.5449,33.5644,33.5255,33.5385,24200.0
2007-11-01 13:15:00,51.73,51.77,51.72,51.75,15900.0,33.5449,33.5709,33.5385,33.5579,15900.0
2007-11-01 13:20:00,51.75,51.8,51.68,51.69,22800.0,33.5579,33.5903,33.5125,33.519,22800.0
2007-11-01 13:25:00,51.69,51.74,51.65,51.66,39900.0,33.519,33.5514,33.4931,33.4995,39900.0
2007-11-01 13:30:00,51.66,51.71,51.63,51.65,69700.0,33.4995,33.532,33.4801,33.4931,69700.0
2007-11-01 13:35:00,51.64,51.7,51.63,51.68,31400.0,33.4866,33.5255,33.4801,33.5125,31400.0
2007-11-01 13:40:00,51.7,51.73,51.66,51.69,59000.0,33.5255,33.5449,33.4995,33.519,59000.0
2007-11-01 13:45:00,51.69,51.73,51.61,51.71,59700.0,33.519,33.5449,33.4671,33.532,59700.0
2007-11-01 13:50:00,51.7,51.72,51.62,51.68,62100.0,33.5255,33.5385,33.4736,33.5125,62100.0
2007-11-01 13:55:00,51.69,51.7,51.5,51.56,63300.0,33.519,33.5255,33.3958,33.4347,63300.0
2007-11-01 14:00:00,51.55,51.63,51.51,51.51,52100.0,33.4282,33.4801,33.4023,33.4023,52100.0
2007-11-01 14:05:00,51.51,51.62,51.48,51.56,55000.0,33.4023,33.4736,33.3828,33.4347,55000.0
2007-11-01 14:10:00,51.56,51.63,51.52,51.6,30100.0,33.4347,33.4801,33.4088,33.4606,30100.0
2007-11-01 14:15:00,51.59,51.63,51.5,51.61,44900.0,33.4542,33.4801,33.3958,33.4671,44900.0
2007-11-01 14:20:00,51.58,51.63,51.5,51.63,60200.0,33.4477,33.4801,33.3958,33.4801,60200.0
2007-11-01 14:25:00,51.62,51.7,51.59,51.66,64800.0,33.4736,33.5255,33.4542,33.4995,64800.0
2007-11-01 14:30:00,51.67,51.74,51.65,51.67,44100.0,33.506,33.5514,33.4931,33.506,44100.0
2007-11-01 14:35:00,51.68,51.93,51.68,51.91,59800.0,33.5125,33.6746,33.5125,33.6617,59800.0
2007-11-01 14:40:00,51.9,51.93,51.71,51.73,45100.0,33.6552,33.6746,33.532,33.5449,45100.0
2007-11-01 14:45:00,51.74,51.87,51.74,51.86,31200.0,33.5514,33.6357,33.5514,33.6292,31200.0
2007-11-01 14:50:00,51.87,51.92,51.85,51.9,57600.0,33.6357,33.6681,33.6228,33.6552,57600.0
2007-11-01 14:55:00,51.89,51.95,51.86,51.9,57700.0,33.6487,33.6876,33.6292,33.6552,57700.0
2007-11-01 15:00:00,51.9,51.9,51.76,51.8,77800.0,33.6552,33.6552,33.5644,33.5903,77800.0
2007-11-01 15:05:00,51.79,51.81,51.76,51.79,71700.0,33.5838,33.5968,33.5644,33.5838,71700.0
2007-11-01 15:10:00,51.8,51.8,51.68,51.71,117400.0,33.5903,33.5903,33.5125,33.532,117400.0
2007-11-01 15:15:00,51.71,51.75,51.67,51.68,65000.0,33.532,33.5579,33.506,33.5125,65000.0
2007-11-01 15:20:00,51.7,51.73,51.62,51.68,131200.0,33.5255,33.5449,33.4736,33.5125,131200.0
2007-11-01 15:25:00,51.69,51.7,51.5,51.5,58000.0,33.519,33.5255,33.3958,33.3958,58000.0
2007-11-01 15:30:00,51.5,51.62,51.49,51.61,135000.0,33.3958,33.4736,33.3893,33.4671,135000.0
2007-11-01 15:35:00,51.61,51.65,51.59,51.61,84800.0,33.4671,33.4931,33.4542,33.4671,84800.0
2007-11-01 15:40:00,51.61,51.65,51.58,51.63,105700.0,33.4671,33.4931,33.4477,33.4801,105700.0
2007-11-01 15:45:00,51.62,51.62,51.5,51.5,193100.0,33.4736,33.4736,33.3958,33.3958,193100.0
2007-11-01 15:50:00,51.5,51.53,51.38,51.45,266900.0,33.3958,33.4152,33.318,33.3634,266900.0
2007-11-01 15:55:00,51.45,51.47,51.38,51.42,213500.0,33.3634,33.3763,33.318,33.3439,213500.0
2007-11-02 09:30:00,51.52,51.65,51.15,51.38,80300.0,33.4088,33.4931,33.1688,33.318,80300.0
2007-11-02 09:35:00,51.39,51.54,51.06,51.25,130400.0,33.3245,33.4217,33.1105,33.2337,130400.0
2007-11-02 09:40:00,51.26,51.35,51.12,51.21,112200.0,33.2402,33.2985,33.1494,33.2077,112200.0
2007-11-02 09:45:00,51.23,51.42,51.05,51.06,132600.0,33.2207,33.3439,33.104,33.1105,132600.0
2007-11-02 09:50:00,51.07,51.09,50.67,50.67,199700.0,33.117,33.1299,32.8576,32.8576,199700.0
2007-11-02 09:55:00,50.64,50.89,50.63,50.83,69800.0,32.8381,33.0002,32.8316,32.9613,69800.0
2007-11-02 10:00:00,50.84,50.94,50.72,50.78,61800.0,32.9678,33.0327,32.89,32.9289,61800.0
2007-11-02 10:05:00,50.78,50.9,50.62,50.88,81400.0,32.9289,33.0067,32.8251,32.9937,81400.0
2007-11-02 10:10:00,50.9,51.07,50.88,50.97,84000.0,33.0067,33.117,32.9937,33.0521,84000.0
2007-11-02 10:15:00,50.97,51.01,50.29,50.37,347500.0,33.0521,33.078,32.6112,32.663,347500.0
2007-11-02 10:20:00,50.39,50.9,50.22,50.82,260900.0,32.676,33.0067,32.5658,32.9548,260900.0
2007-11-02 10:25:00,50.82,50.95,50.71,50.88,127600.0,32.9548,33.0391,32.8835,32.9937,127600.0
2007-11-02 10:30:00,50.9,51.17,50.87,50.91,172500.0,33.0067,33.1818,32.9873,33.0132,172500.0
2007-11-02 10:35:00,50.91,50.91,50.78,50.86,82300.0,33.0132,33.0132,32.9289,32.9808,82300.0
2007-11-02 10:40:00,50.86,50.88,50.74,50.76,87000.0,32.9808,32.9937,32.903,32.9159,87000.0
2007-11-02 10:45:00,50.76,50.87,50.73,50.79,79300.0,32.9159,32.9873,32.8965,32.9354,79300.0
2007-11-02 10:50:00,50.79,50.86,50.73,50.78,110600.0,32.9354,32.9808,32.8965,32.9289,110600.0
2007-11-02 10:55:00,50.77,50.92,50.77,50.88,79500.0,32.9224,33.0197,32.9224,32.9937,79500.0
2007-11-02 11:00:00,50.88,51.08,50.88,51.04,85100.0,32.9937,33.1234,32.9937,33.0975,85100.0
2007-11-02 11:05:00,51.04,51.1,50.8,50.8,121500.0,33.0975,33.1364,32.9419,32.9419,121500.0
2007-11-02 11:10:00,50.8,50.84,50.77,50.8,55800.0,32.9419,32.9678,32.9224,32.9419,55800.0
2007-11-02 11:15:00,50.81,50.9,50.77,50.84,71000.0,32.9484,33.0067,32.9224,32.9678,71000.0
2007-11-02 11:20:00,50.85,50.87,50.7,50.84,74200.0,32.9743,32.9873,32.877,32.9678,74200.0
2007-11-02 11:25:00,50.83,50.83,50.55,50.57,80900.0,32.9613,32.9613,32.7798,32.7927,80900.0
2007-11-02 11:30:00,50.58,50.76,50.58,50.75,51600.0,32.7992,32.9159,32.7992,32.9094,51600.0
2007-11-02 11:35:00,50.75,50.76,50.63,50.73,67200.0,32.9094,32.9159,32.8316,32.8965,67200.0
2007-11-02 11:40:00,50.73,50.78,50.64,50.71,74400.0,32.8965,32.9289,32.8381,32.8835,74400.0
2007-11-02 11:45:00,50.7,50.87,50.69,50.84,61500.0,32.877,32.9873,32.8705,32.9678,61500.0
2007-11-02 11:50:00,50.84,51.13,50.81,51.0,110200.0,32.9678,33.1559,32.9484,33.0716,110200.0
2007-11-02 11:55:00,51.0,51.04,50.92,50.98,63300.0,33.0716,33.0975,33.0197,33.0586,63300.0
2007-11-02 12:00:00,50.99,51.01,50.84,50.89,89400.0,33.0651,33.078,32.9678,33.0002,89400.0
2007-11-02 12:05:00,50.89,51.05,50.85,50.93,82300.0,33.0002,33.104,32.9743,33.0262,82300.0
2007-11-02 12:10:00,50.92,51.05,50.88,50.95,103900.0,33.0197,33.104,32.9937,33.0391,103900.0
2007-11-02 12:15:00,50.95,51.03,50.89,51.03,30000.0,33.0391,33.091,33.0002,33.091,30000.0
2007-11-02 12:20:00,51.02,51.19,51.01,51.15,62000.0,33.0845,33.1948,33.078,33.1688,62000.0
2007-11-02 12:25:00,51.14,51.16,51.05,51.09,106900.0,33.1623,33.1753,33.104,33.1299,106900.0
2007-11-02 12:30:00,51.1,51.12,51.04,51.08,76800.0,33.1364,33.1494,33.0975,33.1234,76800.0
2007-11-02 12:35:00,51.07,51.13,51.06,51.11,91100.0,33.117,33.1559,33.1105,33.1429,91100.0
2007-11-02 12:40:00,51.09,51.35,51.08,51.3,87700.0,33.1299,33.2985,33.1234,33.2661,87700.0
2007-11-02 12:45:00,51.3,51.33,51.22,51.24,70100.0,33.2661,33.2856,33.2142,33.2272,70100.0
2007-11-02 12:50:00,51.24,51.31,51.14,51.22,55200.0,33.2272,33.2726,33.1623,33.2142,55200.0
2007-11-02 12:55:00,51.21,51.41,51.19,51.35,93400.0,33.2077,33.3374,33.1948,33.2985,93400.0
2007-11-02 13:00:00,51.37,51.45,51.33,51.44,105600.0,33.3115,33.3634,33.2856,33.3569,105600.0
2007-11-02 13:05:00,51.44,51.44,51.18,51.2,72000.0,33.3569,33.3569,33.1883,33.2013,72000.0
2007-11-02 13:10:00,51.22,51.23,51.05,51.06,57100.0,33.2142,33.2207,33.104,33.1105,57100.0
2007-11-02 13:15:00,51.05,51.18,51.04,51.17,42300.0,33.104,33.1883,33.0975,33.1818,42300.0
2007-11-02 13:20:00,51.17,51.19,51.0,51.01,60800.0,33.1818,33.1948,33.0716,33.078,60800.0
2007-11-02 13:25:00,51.02,51.02,51.0,51.01,94300.0,33.0845,33.0845,33.0716,33.078,94300.0
2007-11-02 13:30:00,51.01,51.04,51.0,51.02,114700.0,33.078,33.0975,33.0716,33.0845,114700.0
2007-11-02 13:35:00,51.02,51.08,51.0,51.0,59900.0,33.0845,33.1234,33.0716,33.0716,59900.0
2007-11-02 13:40:00,51.01,51.01,50.89,50.97,93400.0,33.078,33.078,33.0002,33.0521,93400.0
2007-11-02 13:45:00,50.97,51.01,50.94,50.99,84100.0,33.0521,33.078,33.0327,33.0651,84100.0
2007-11-02 13:50:00,51.0,51.06,50.96,50.99,51000.0,33.0716,33.1105,33.0456,33.0651,51000.0
2007-11-02 13:55:00,50.99,51.03,50.89,50.91,73200.0,33.0651,33.091,33.0002,33.0132,73200.0
2007-11-02 14:00:00,50.92,51.05,50.92,51.0,60500.0,33.0197,33.104,33.0197,33.0716,60500.0
2007-11-02 14:05:00,51.0,51.03,50.9,50.97,49500.0,33.0716,33.091,33.0067,33.0521,49500.0
2007-11-02 14:10:00,50.97,51.03,50.95,51.02,34000.0,33.0521,33.091,33.0391,33.0845,34000.0
2007-11-02 14:15:00,51.03,51.05,50.78,50.82,58500.0,33.091,33.104,32.9289,32.9548,58500.0
2007-11-02 14:20:00,50.83,50.92,50.78,50.79,82100.0,32.9613,33.0197,32.9289,32.9354,82100.0
2007-11-02 14:25:00,50.79,50.88,50.78,50.84,57200.0,32.9354,32.9937,32.9289,32.9678,57200.0
2007-11-02 14:30:00,50.86,50.86,50.68,50.7,83000.0,32.9808,32.9808,32.8641,32.877,83000.0
2007-11-02 14:35:00,50.7,50.73,50.56,50.56,123900.0,32.877,32.8965,32.7862,32.7862,123900.0
2007-11-02 14:40:00,50.56,50.62,50.49,50.6,85100.0,32.7862,32.8251,32.7408,32.8122,85100.0
2007-11-02 14:45:00,50.6,50.64,50.55,50.62,65900.0,32.8122,32.8381,32.7798,32.8251,65900.0
2007-11-02 14:50:00,50.61,50.71,50.57,50.6,98900.0,32.8187,32.8835,32.7927,32.8122,98900.0
2007-11-02 14:55:00,50.6,50.67,50.58,50.66,60900.0,32.8122,32.8576,32.7992,32.8511,60900.0
2007-11-02 15:00:00,50.66,50.8,50.65,50.79,75000.0,32.8511,32.9419,32.8446,32.9354,75000.0
2007-11-02 15:05:00,50.79,50.82,50.74,50.79,67100.0,32.9354,32.9548,32.903,32.9354,67100.0
2007-11-02 15:10:00,50.8,50.86,50.66,50.73,102800.0,32.9419,32.9808,32.8511,32.8965,102800.0
2007-11-02 15:15:00,50.74,50.95,50.68,50.94,93000.0,32.903,33.0391,32.8641,33.0327,93000.0
2007-11-02 15:20:00,50.95,50.97,50.92,50.93,100400.0,33.0391,33.0521,33.0197,33.0262,100400.0
2007-11-02 15:25:00,50.93,50.94,50.81,50.81,85200.0,33.0262,33.0327,32.9484,32.9484,85200.0
2007-11-02 15:30:00,50.82,50.9,50.81,50.89,106800.0,32.9548,33.0067,32.9484,33.0002,106800.0
2007-11-02 15:35:00,50.89,51.0,50.87,50.92,117500.0,33.0002,33.0716,32.9873,33.0197,117500.0
2007-11-02 15:40:00,50.92,51.08,50.92,51.07,149400.0,33.0197,33.1234,33.0197,33.117,149400.0
2007-11-02 15:45:00,51.08,51.2,51.08,51.09,165600.0,33.1234,33.2013,33.1234,33.1299,165600.0
2007-11-02 15:50:00,51.1,51.2,51.04,51.2,222800.0,33.1364,33.2013,33.0975,33.2013,222800.0
2007-11-02 15:55:00,51.2,51.41,51.16,51.37,365400.0,33.2013,33.3374,33.1753,33.3115,365400.0
2007-11-05 09:30:00,50.27,50.87,50.27,50.77,76800.0,32.5982,32.9873,32.5982,32.9224,76800.0
2007-11-05 09:35:00,50.74,50.85,50.62,50.85,60000.0,32.903,32.9743,32.8251,32.9743,60000.0
2007-11-05 09:40:00,50.85,50.89,50.69,50.76,64400.0,32.9743,33.0002,32.8705,32.9159,64400.0
2007-11-05 09:45:00,50.75,50.87,50.73,50.86,41100.0,32.9094,32.9873,32.8965,32.9808,41100.0
2007-11-05 09:50:00,50.86,50.9,50.79,50.83,68600.0,32.9808,33.0067,32.9354,32.9613,68600.0
2007-11-05 09:55:00,50.83,51.12,50.83,51.09,122200.0,32.9613,33.1494,32.9613,33.1299,122200.0
2007-11-05 10:00:00,51.1,51.3,51.04,51.3,119300.0,33.1364,33.2661,33.0975,33.2661,119300.0
2007-11-05 10:05:00,51.3,51.37,51.09,51.11,118600.0,33.2661,33.3115,33.1299,33.1429,118600.0
2007-11-05 10:10:00,51.12,51.22,50.99,51.19,95200.0,33.1494,33.2142,33.0651,33.1948,95200.0
2007-11-05 10:15:00,51.18,51.18,50.96,51.01,51300.0,33.1883,33.1883,33.0456,33.078,51300.0
2007-11-05 10:20:00,51.0,51.16,51.0,51.15,36600.0,33.0716,33.1753,33.0716,33.1688,36600.0
2007-11-05 10:25:00,51.16,51.26,51.15,51.16,56500.0,33.1753,33.2402,33.1688,33.1753,56500.0
2007-11-05 10:30:00,51.16,51.26,51.15,51.23,66700.0,33.1753,33.2402,33.1688,33.2207,66700.0
2007-11-05 10:35:00,51.23,51.4,51.21,51.35,98500.0,33.2207,33.3309,33.2077,33.2985,98500.0
2007-11-05 10:40:00,51.36,51.53,51.35,51.5,80500.0,33.305,33.4152,33.2985,33.3958,80500.0
2007-11-05 10:45:00,51.5,51.55,51.44,51.45,60600.0,33.3958,33.4282,33.3569,33.3634,60600.0
2007-11-05 10:50:00,51.45,51.45,51.35,51.37,37900.0,33.3634,33.3634,33.2985,33.3115,37900.0
2007-11-05 10:55:00,51.37,51.41,51.28,51.31,33100.0,33.3115,33.3374,33.2531,33.2726,33100.0
2007-11-05 11:00:00,51.3,51.34,51.28,51.28,25000.0,33.2661,33.292,33.2531,33.2531,25000.0
2007-11-05 11:05:00,51.28,51.36,51.27,51.28,32400.0,33.2531,33.305,33.2466,33.2531,32400.0
2007-11-05 11:10:00,51.27,51.27,51.14,51.16,39900.0,33.2466,33.2466,33.1623,33.1753,39900.0
2007-11-05 11:15:00,51.16,51.16,51.05,51.07,63200.0,33.1753,33.1753,33.104,33.117,63200.0
2007-11-05 11:20:00,51.06,51.08,51.0,51.0,64600.0,33.1105,33.1234,33.0716,33.0716,64600.0
2007-11-05 11:25:00,51.01,51.02,51.0,51.0,83500.0,33.078,33.0845,33.0716,33.0716,83500.0
2007-11-05 11:30:00,51.0,51.08,50.99,51.06,46300.0,33.0716,33.1234,33.0651,33.1105,46300.0
2007-11-05 11:35:00,51.06,51.06,50.96,50.96,50900.0,33.1105,33.1105,33.0456,33.0456,50900.0
2007-11-05 11:40:00,50.97,51.2,50.96,51.09,47000.0,33.0521,33.2013,33.0456,33.1299,47000.0
2007-11-05 11:45:00,51.1,51.11,51.08,51.1,39500.0,33.1364,33.1429,33.1234,33.1364,39500.0
2007-11-05 11:50:00,51.1,51.15,51.05,51.12,39200.0,33.1364,33.1688,33.104,33.1494,39200.0
2007-11-05 11:55:00,51.13,51.18,51.12,51.18,12400.0,33.1559,33.1883,33.1494,33.1883,12400.0
2007-11-05 12:00:00,51.18,51.22,51.06,51.06,34500.0,33.1883,33.2142,33.1105,33.1105,34500.0
2007-11-05 12:05:00,51.06,51.13,51.0,51.11,41200.0,33.1105,33.1559,33.0716,33.1429,41200.0
2007-11-05 12:10:00,51.1,51.12,50.95,50.95,20700.0,33.1364,33.1494,33.0391,33.0391,20700.0
2007-11-05 12:15:00,50.94,50.99,50.92,50.97,21700.0,33.0327,33.0651,33.0197,33.0521,21700.0
2007-11-05 12:20:00,50.98,50.98,50.87,50.88,25700.0,33.0586,33.0586,32.9873,32.9937,25700.0
2007-11-05 12:25:00,50.87,50.96,50.86,50.96,34000.0,32.9873,33.0456,32.9808,33.0456,34000.0
2007-11-05 12:30:00,50.95,50.97,50.85,50.97,27100.0,33.0391,33.0521,32.9743,33.0521,27100.0
2007-11-05 12:35:00,50.97,51.11,50.97,51.11,25700.0,33.0521,33.1429,33.0521,33.1429,25700.0
2007-11-05 12:40:00,51.1,51.1,51.01,51.01,12500.0,33.1364,33.1364,33.078,33.078,12500.0
2007-11-05 12:45:00,51.01,51.04,50.97,51.01,28100.0,33.078,33.0975,33.0521,33.078,28100.0
2007-11-05 12:50:00,51.01,51.01,50.88,50.91,28800.0,33.078,33.078,32.9937,33.0132,28800.0
2007-11-05 12:55:00,50.91,50.99,50.89,50.97,32900.0,33.0132,33.0651,33.0002,33.0521,32900.0
2007-11-05 13:00:00,50.97,51.1,50.96,51.01,37700.0,33.0521,33.1364,33.0456,33.078,37700.0
2007-11-05 13:05:00,51.02,51.04,50.95,50.96,22800.0,33.0845,33.0975,33.0391,33.0456,22800.0
2007-11-05 13:10:00,50.97,50.99,50.92,50.92,34300.0,33.0521,33.0651,33.0197,33.0197,34300.0
2007-11-05 13:15:00,50.92,50.97,50.86,50.89,38500.0,33.0197,33.0521,32.9808,33.0002,38500.0
2007-11-05 13:20:00,50.9,50.9,50.83,50.88,25800.0,33.0067,33.0067,32.9613,32.9937,25800.0
2007-11-05 13:25:00,50.87,50.88,50.83,50.85,16500.0,32.9873,32.9937,32.9613,32.9743,16500.0
2007-11-05 13:30:00,50.85,50.88,50.76,50.76,49000.0,32.9743,32.9937,32.9159,32.9159,49000.0
2007-11-05 13:35:00,50.77,50.79,50.7,50.71,47300.0,32.9224,32.9354,32.877,32.8835,47300.0
2007-11-05 13:40:00,50.7,50.81,50.7,50.73,42400.0,32.877,32.9484,32.877,32.8965,42400.0
2007-11-05 13:45:00,50.74,50.74,50.64,50.64,45900.0,32.903,32.903,32.8381,32.8381,45900.0
2007-11-05 13:50:00,50.64,50.69,50.54,50.57,55500.0,32.8381,32.8705,32.7733,32.7927,55500.0
2007-11-05 13:55:00,50.57,50.7,50.54,50.7,40700.0,32.7927,32.877,32.7733,32.877,40700.0
2007-11-05 14:00:00,50.7,50.76,50.65,50.75,51900.0,32.877,32.9159,32.8446,32.9094,51900.0
2007-11-05 14:05:00,50.75,50.75,50.69,50.71,29500.0,32.9094,32.9094,32.8705,32.8835,29500.0
2007-11-05 14:10:00,50.71,50.81,50.71,50.78,58300.0,32.8835,32.9484,32.8835,32.9289,58300.0
2007-11-05 14:15:00,50.78,50.81,50.73,50.75,91300.0,32.9289,32.9484,32.8965,32.9094,91300.0
2007-11-05 14:20:00,50.76,50.8,50.75,50.75,77500.0,32.9159,32.9419,32.9094,32.9094,77500.0
2007-11-05 14:25:00,50.75,50.77,50.61,50.61,115100.0,32.9094,32.9224,32.8187,32.8187,115100.0
2007-11-05 14:30:00,50.6,50.61,50.5,50.54,122100.0,32.8122,32.8187,32.7473,32.7733,122100.0
2007-11-05 14:35:00,50.54,50.56,50.46,50.55,63300.0,32.7733,32.7862,32.7214,32.7798,63300.0
2007-11-05 14:40:00,50.54,50.54,50.41,50.46,71000.0,32.7733,32.7733,32.689,32.7214,71000.0
2007-11-05 14:45:00,50.47,50.55,50.44,50.55,75700.0,32.7279,32.7798,32.7084,32.7798,75700.0
2007-11-05 14:50:00,50.54,50.73,50.54,50.64,95300.0,32.7733,32.8965,32.7733,32.8381,95300.0
2007-11-05 14:55:00,50.63,50.7,50.59,50.59,81000.0,32.8316,32.877,32.8057,32.8057,81000.0
2007-11-05 15:00:00,50.59,50.6,50.53,50.58,42800.0,32.8057,32.8122,32.7668,32.7992,42800.0
2007-11-05 15:05:00,50.57,50.9,50.57,50.78,181100.0,32.7927,33.0067,32.7927,32.9289,181100.0
2007-11-05 15:10:00,50.77,50.85,50.73,50.77,105800.0,32.9224,32.9743,32.8965,32.9224,105800.0
2007-11-05 15:15:00,50.77,50.83,50.72,50.75,89400.0,32.9224,32.9613,32.89,32.9094,89400.0
2007-11-05 15:20:00,50.77,50.99,50.74,50.99,197700.0,32.9224,33.0651,32.903,33.0651,197700.0
2007-11-05 15:25:00,51.0,51.03,50.89,50.92,142500.0,33.0716,33.091,33.0002,33.0197,142500.0
2007-11-05 15:30:00,50.91,50.95,50.86,50.93,78200.0,33.0132,33.0391,32.9808,33.0262,78200.0
2007-11-05 15:35:00,50.93,51.05,50.82,50.87,89900.0,33.0262,33.104,32.9548,32.9873,89900.0
2007-11-05 15:40:00,50.87,50.91,50.68,50.72,106300.0,32.9873,33.0132,32.8641,32.89,106300.0
2007-11-05 15:45:00,50.72,50.87,50.72,50.83,106800.0,32.89,32.9873,32.89,32.9613,106800.0
2007-11-05 15:50:00,50.82,50.86,50.79,50.82,79000.0,32.9548,32.9808,32.9354,32.9548,79000.0
2007-11-05 15:55:00,50.82,50.82,50.73,50.73,119200.0,32.9548,32.9548,32.8965,32.8965,119200.0
2007-11-06 09:30:00,50.77,51.25,50.77,51.08,75300.0,32.9224,33.2337,32.9224,33.1234,75300.0
2007-11-06 09:35:00,51.08,51.3,51.0,51.04,87200.0,33.1234,33.2661,33.0716,33.0975,87200.0
2007-11-06 09:40:00,51.03,51.16,51.02,51.08,69300.0,33.091,33.1753,33.0845,33.1234,69300.0
2007-11-06 09:45:00,51.07,51.09,50.71,51.02,60100.0,33.117,33.1299,32.8835,33.0845,60100.0
2007-11-06 09:50:00,51.02,51.02,50.72,50.72,37700.0,33.0845,33.0845,32.89,32.89,37700.0
2007-11-06 09:55:00,50.72,50.87,50.71,50.86,35100.0,32.89,32.9873,32.8835,32.9808,35100.0
2007-11-06 10:00:00,50.86,51.04,50.85,51.04,58300.0,32.9808,33.0975,32.9743,33.0975,58300.0
2007-11-06 10:05:00,51.02,51.2,50.96,50.98,81400.0,33.0845,33.2013,33.0456,33.0586,81400.0
2007-11-06 10:10:00,50.97,51.0,50.91,50.91,24000.0,33.0521,33.0716,33.0132,33.0132,24000.0
2007-11-06 10:15:00,50.91,51.0,50.9,51.0,28900.0,33.0132,33.0716,33.0067,33.0716,28900.0
2007-11-06 10:20:00,51.01,51.02,50.85,50.97,42200.0,33.078,33.0845,32.9743,33.0521,42200.0
2007-11-06 10:25:00,50.98,50.98,50.89,50.9,40600.0,33.0586,33.0586,33.0002,33.0067,40600.0
2007-11-06 10:30:00,50.9,50.9,50.78,50.8,57500.0,33.0067,33.0067,32.9289,32.9419,57500.0
2007-11-06 10:35:00,50.81,50.88,50.76,50.87,60400.0,32.9484,32.9937,32.9159,32.9873,60400.0
2007-11-06 10:40:00,50.87,50.94,50.76,50.94,54500.0,32.9873,33.0327,32.9159,33.0327,54500.0
2007-11-06 10:45:00,50.94,50.94,50.68,50.69,47700.0,33.0327,33.0327,32.8641,32.8705,47700.0
2007-11-06 10:50:00,50.68,50.7,50.38,50.6,110700.0,32.8641,32.877,32.6695,32.8122,110700.0
2007-11-06 10:55:00,50.6,50.62,50.51,50.54,46100.0,32.8122,32.8251,32.7538,32.7733,46100.0
2007-11-06 11:00:00,50.55,50.69,50.54,50.62,52100.0,32.7798,32.8705,32.7733,32.8251,52100.0
2007-11-06 11:05:00,50.62,50.63,50.52,50.58,55200.0,32.8251,32.8316,32.7603,32.7992,55200.0
2007-11-06 11:10:00,50.58,50.59,50.5,50.5,34800.0,32.7992,32.8057,32.7473,32.7473,34800.0
2007-11-06 11:15:00,50.49,50.51,50.43,50.51,31100.0,32.7408,32.7538,32.7019,32.7538,31100.0
2007-11-06 11:20:00,50.5,50.57,50.49,50.56,29200.0,32.7473,32.7927,32.7408,32.7862,29200.0
2007-11-06 11:25:00,50.56,50.59,50.52,50.59,24300.0,32.7862,32.8057,32.7603,32.8057,24300.0
2007-11-06 11:30:00,50.59,50.72,50.58,50.7,52500.0,32.8057,32.89,32.7992,32.877,52500.0
2007-11-06 11:35:00,50.72,50.84,50.68,50.84,41800.0,32.89,32.9678,32.8641,32.9678,41800.0
2007-11-06 11:40:00,50.84,50.85,50.69,50.74,24000.0,32.9678,32.9743,32.8705,32.903,24000.0
2007-11-06 11:45:00,50.74,50.76,50.68,50.74,17400.0,32.903,32.9159,32.8641,32.903,17400.0
2007-11-06 11:50:00,50.73,50.95,50.69,50.93,52800.0,32.8965,33.0391,32.8705,33.0262,52800.0
2007-11-06 11:55:00,50.93,51.0,50.87,50.89,68900.0,33.0262,33.0716,32.9873,33.0002,68900.0
2007-11-06 12:00:00,50.89,50.9,50.7,50.71,46000.0,33.0002,33.0067,32.877,32.8835,46000.0
2007-11-06 12:05:00,50.71,50.75,50.64,50.74,17000.0,32.8835,32.9094,32.8381,32.903,17000.0
2007-11-06 12:10:00,50.73,50.83,50.73,50.83,19400.0,32.8965,32.9613,32.8965,32.9613,19400.0
2007-11-06 12:15:00,50.84,50.97,50.84,50.93,37100.0,32.9678,33.0521,32.9678,33.0262,37100.0
2007-11-06 12:20:00,50.94,50.95,50.85,50.92,25500.0,33.0327,33.0391,32.9743,33.0197,25500.0
2007-11-06 12:25:00,50.93,51.06,50.93,50.96,39900.0,33.0262,33.1105,33.0262,33.0456,39900.0
2007-11-06 12:30:00,50.96,51.0,50.92,50.93,16100.0,33.0456,33.0716,33.0197,33.0262,16100.0
2007-11-06 12:35:00,50.93,50.96,50.9,50.93,33700.0,33.0262,33.0456,33.0067,33.0262,33700.0
2007-11-06 12:40:00,50.92,50.93,50.89,50.9,17300.0,33.0197,33.0262,33.0002,33.0067,17300.0
2007-11-06 12:45:00,50.9,50.92,50.9,50.91,34600.0,33.0067,33.0197,33.0067,33.0132,34600.0
2007-11-06 12:50:00,50.91,50.96,50.9,50.96,18400.0,33.0132,33.0456,33.0067,33.0456,18400.0
2007-11-06 12:55:00,50.96,51.08,50.96,51.08,25600.0,33.0456,33.1234,33.0456,33.1234,25600.0
2007-11-06 13:00:00,51.09,51.1,51.0,51.04,39400.0,33.1299,33.1364,33.0716,33.0975,39400.0
2007-11-06 13:05:00,51.04,51.09,51.04,51.07,23400.0,33.0975,33.1299,33.0975,33.117,23400.0
2007-11-06 13:10:00,51.08,51.15,51.07,51.13,54500.0,33.1234,33.1688,33.117,33.1559,54500.0
2007-11-06 13:15:00,51.14,51.15,51.05,51.09,38600.0,33.1623,33.1688,33.104,33.1299,38600.0
2007-11-06 13:20:00,51.09,51.09,51.05,51.06,21900.0,33.1299,33.1299,33.104,33.1105,21900.0
2007-11-06 13:25:00,51.06,51.07,51.0,51.04,16600.0,33.1105,33.117,33.0716,33.0975,16600.0
2007-11-06 13:30:00,51.02,51.07,51.0,51.06,12500.0,33.0845,33.117,33.0716,33.1105,12500.0
2007-11-06 13:35:00,51.07,51.13,51.03,51.12,43700.0,33.117,33.1559,33.091,33.1494,43700.0
2007-11-06 13:40:00,51.13,51.2,51.1,51.16,26500.0,33.1559,33.2013,33.1364,33.1753,26500.0
2007-11-06 13:45:00,51.19,51.19,51.09,51.13,18300.0,33.1948,33.1948,33.1299,33.1559,18300.0
2007-11-06 13:50:00,51.12,51.14,51.09,51.12,38700.0,33.1494,33.1623,33.1299,33.1494,38700.0
2007-11-06 13:55:00,51.12,51.13,51.01,51.01,32900.0,33.1494,33.1559,33.078,33.078,32900.0
2007-11-06 14:00:00,51.02,51.12,51.01,51.11,23000.0,33.0845,33.1494,33.078,33.1429,23000.0
2007-11-06 14:05:00,51.1,51.12,51.01,51.03,24800.0,33.1364,33.1494,33.078,33.091,24800.0
2007-11-06 14:10:00,51.03,51.15,51.03,51.13,38600.0,33.091,33.1688,33.091,33.1559,38600.0
2007-11-06 14:15:00,51.13,51.13,51.03,51.06,45100.0,33.1559,33.1559,33.091,33.1105,45100.0
2007-11-06 14:20:00,51.05,51.06,50.92,51.04,44500.0,33.104,33.1105,33.0197,33.0975,44500.0
2007-11-06 14:25:00,51.03,51.04,50.92,50.96,21200.0,33.091,33.0975,33.0197,33.0456,21200.0
2007-11-06 14:30:00,50.95,51.01,50.9,50.99,23800.0,33.0391,33.078,33.0067,33.0651,23800.0
2007-11-06 14:35:00,51.0,51.02,50.96,50.99,51200.0,33.0716,33.0845,33.0456,33.0651,51200.0
2007-11-06 14:40:00,51.0,51.07,50.99,51.05,42400.0,33.0716,33.117,33.0651,33.104,42400.0
2007-11-06 14:45:00,51.06,51.07,50.99,51.02,44700.0,33.1105,33.117,33.0651,33.0845,44700.0
2007-11-06 14:50:00,51.02,51.08,51.0,51.06,34500.0,33.0845,33.1234,33.0716,33.1105,34500.0
2007-11-06 14:55:00,51.06,51.14,51.06,51.09,30000.0,33.1105,33.1623,33.1105,33.1299,30000.0
2007-11-06 15:00:00,51.08,51.18,51.06,51.12,34400.0,33.1234,33.1883,33.1105,33.1494,34400.0
2007-11-06 15:05:00,51.11,51.13,51.04,51.11,37000.0,33.1429,33.1559,33.0975,33.1429,37000.0
2007-11-06 15:10:00,51.11,51.15,51.11,51.11,32600.0,33.1429,33.1688,33.1429,33.1429,32600.0
2007-11-06 15:15:00,51.11,51.24,51.07,51.2,75600.0,33.1429,33.2272,33.117,33.2013,75600.0
2007-11-06 15:20:00,51.22,51.25,51.19,51.19,45800.0,33.2142,33.2337,33.1948,33.1948,45800.0
2007-11-06 15:25:00,51.19,51.25,51.16,51.21,71100.0,33.1948,33.2337,33.1753,33.2077,71100.0
2007-11-06 15:30:00,51.21,51.23,51.09,51.09,56100.0,33.2077,33.2207,33.1299,33.1299,56100.0
2007-11-06 15:35:00,51.09,51.16,51.06,51.12,127500.0,33.1299,33.1753,33.1105,33.1494,127500.0
2007-11-06 15:40:00,51.12,51.31,51.11,51.29,94800.0,33.1494,33.2726,33.1429,33.2596,94800.0
2007-11-06 15:45:00,51.28,51.32,51.18,51.21,116500.0,33.2531,33.2791,33.1883,33.2077,116500.0
2007-11-06 15:50:00,51.2,51.25,51.17,51.25,70500.0,33.2013,33.2337,33.1818,33.2337,70500.0
2007-11-06 15:55:00,51.25,51.29,51.18,51.27,199700.0,33.2337,33.2596,33.1883,33.2466,199700.0
2007-11-07 09:30:00,52.0,52.0,51.52,51.76,192100.0,33.72,33.72,33.4088,33.5644,192100.0
2007-11-07 09:35:00,51.77,51.77,51.51,51.69,75500.0,33.5709,33.5709,33.4023,33.519,75500.0
2007-11-07 09:40:00,51.69,51.73,51.68,51.68,125100.0,33.519,33.5449,33.5125,33.5125,125100.0
2007-11-07 09:45:00,51.65,51.75,51.58,51.75,78200.0,33.4931,33.5579,33.4477,33.5579,78200.0
2007-11-07 09:50:00,51.76,51.81,51.58,51.61,61600.0,33.5644,33.5968,33.4477,33.4671,61600.0
2007-11-07 09:55:00,51.61,51.66,51.58,51.65,56600.0,33.4671,33.4995,33.4477,33.4931,56600.0
2007-11-07 10:00:00,51.66,51.76,51.62,51.75,61300.0,33.4995,33.5644,33.4736,33.5579,61300.0
2007-11-07 10:05:00,51.75,51.82,51.69,51.75,72500.0,33.5579,33.6033,33.519,33.5579,72500.0
2007-11-07 10:10:00,51.75,51.78,51.71,51.74,55400.0,33.5579,33.5774,33.532,33.5514,55400.0
2007-11-07 10:15:00,51.74,51.76,51.71,51.72,62500.0,33.5514,33.5644,33.532,33.5385,62500.0
2007-11-07 10:20:00,51.73,51.75,51.69,51.71,59300.0,33.5449,33.5579,33.519,33.532,59300.0
2007-11-07 10:25:00,51.72,51.75,51.65,51.71,86500.0,33.5385,33.5579,33.4931,33.532,86500.0
2007-11-07 10:30:00,51.71,51.72,51.62,51.62,86500.0,33.532,33.5385,33.4736,33.4736,86500.0
2007-11-07 10:35:00,51.62,51.67,51.35,51.48,72500.0,33.4736,33.506,33.2985,33.3828,72500.0
2007-11-07 10:40:00,51.47,51.53,51.46,51.51,37800.0,33.3763,33.4152,33.3699,33.4023,37800.0
2007-11-07 10:45:00,51.51,51.57,51.46,51.56,65900.0,33.4023,33.4412,33.3699,33.4347,65900.0
2007-11-07 10:50:00,51.56,51.58,51.48,51.48,106500.0,33.4347,33.4477,33.3828,33.3828,106500.0
2007-11-07 10:55:00,51.48,51.52,51.41,51.42,74200.0,33.3828,33.4088,33.3374,33.3439,74200.0
2007-11-07 11:00:00,51.42,51.42,51.25,51.29,68400.0,33.3439,33.3439,33.2337,33.2596,68400.0
2007-11-07 11:05:00,51.29,51.5,51.29,51.49,52200.0,33.2596,33.3958,33.2596,33.3893,52200.0
2007-11-07 11:10:00,51.5,51.56,51.48,51.49,46500.0,33.3958,33.4347,33.3828,33.3893,46500.0
2007-11-07 11:15:00,51.49,51.66,51.48,51.66,34300.0,33.3893,33.4995,33.3828,33.4995,34300.0
2007-11-07 11:20:00,51.67,51.67,51.58,51.6,31900.0,33.506,33.506,33.4477,33.4606,31900.0
2007-11-07 11:25:00,51.61,51.73,51.61,51.72,34500.0,33.4671,33.5449,33.4671,33.5385,34500.0
2007-11-07 11:30:00,51.73,51.75,51.62,51.68,34700.0,33.5449,33.5579,33.4736,33.5125,34700.0
2007-11-07 11:35:00,51.69,51.71,51.61,51.61,35100.0,33.519,33.532,33.4671,33.4671,35100.0
2007-11-07 11:40:00,51.62,51.63,51.59,51.61,35800.0,33.4736,33.4801,33.4542,33.4671,35800.0
2007-11-07 11:45:00,51.61,51.63,51.56,51.56,29300.0,33.4671,33.4801,33.4347,33.4347,29300.0
2007-11-07 11:50:00,51.55,51.57,51.52,51.55,39700.0,33.4282,33.4412,33.4088,33.4282,39700.0
2007-11-07 11:55:00,51.54,51.58,51.51,51.57,57300.0,33.4217,33.4477,33.4023,33.4412,57300.0
2007-11-07 12:00:00,51.56,51.58,51.49,51.55,39400.0,33.4347,33.4477,33.3893,33.4282,39400.0
2007-11-07 12:05:00,51.54,51.59,51.46,51.48,43100.0,33.4217,33.4542,33.3699,33.3828,43100.0
2007-11-07 12:10:00,51.48,51.55,51.42,51.53,52300.0,33.3828,33.4282,33.3439,33.4152,52300.0
2007-11-07 12:15:00,51.54,51.56,51.45,51.46,45600.0,33.4217,33.4347,33.3634,33.3699,45600.0
2007-11-07 12:20:00,51.46,51.47,51.41,51.47,43400.0,33.3699,33.3763,33.3374,33.3763,43400.0
2007-11-07 12:25:00,51.47,51.58,51.46,51.57,31900.0,33.3763,33.4477,33.3699,33.4412,31900.0
2007-11-07 12:30:00,51.56,51.65,51.54,51.6,42800.0,33.4347,33.4931,33.4217,33.4606,42800.0
2007-11-07 12:35:00,51.6,51.61,51.52,51.55,29100.0,33.4606,33.4671,33.4088,33.4282,29100.0
2007-11-07 12:40:00,51.55,51.58,51.52,51.57,45300.0,33.4282,33.4477,33.4088,33.4412,45300.0
2007-11-07 12:45:00,51.57,51.59,51.4,51.43,43500.0,33.4412,33.4542,33.3309,33.3504,43500.0
2007-11-07 12:50:00,51.43,51.5,51.39,51.5,49000.0,33.3504,33.3958,33.3245,33.3958,49000.0
2007-11-07 12:55:00,51.51,51.55,51.42,51.44,27100.0,33.4023,33.4282,33.3439,33.3569,27100.0
2007-11-07 13:00:00,51.44,51.47,51.38,51.46,50400.0,33.3569,33.3763,33.318,33.3699,50400.0
2007-11-07 13:05:00,51.48,51.53,51.39,51.45,81900.0,33.3828,33.4152,33.3245,33.3634,81900.0
2007-11-07 13:10:00,51.45,51.48,51.35,51.35,45000.0,33.3634,33.3828,33.2985,33.2985,45000.0
2007-11-07 13:15:00,51.35,51.4,51.03,51.09,98600.0,33.2985,33.3309,33.091,33.1299,98600.0
2007-11-07 13:20:00,51.09,51.22,51.0,51.0,68300.0,33.1299,33.2142,33.0716,33.0716,68300.0
2007-11-07 13:25:00,51.01,51.21,51.0,51.19,47900.0,33.078,33.2077,33.0716,33.1948,47900.0
2007-11-07 13:30:00,51.18,51.38,51.18,51.38,32100.0,33.1883,33.318,33.1883,33.318,32100.0
2007-11-07 13:35:00,51.37,51.39,51.27,51.27,88300.0,33.3115,33.3245,33.2466,33.2466,88300.0
2007-11-07 13:40:00,51.27,51.4,51.2,51.29,42400.0,33.2466,33.3309,33.2013,33.2596,42400.0
2007-11-07 13:45:00,51.29,51.3,51.2,51.27,36400.0,33.2596,33.2661,33.2013,33.2466,36400.0
2007-11-07 13:50:00,51.28,51.34,51.18,51.18,84500.0,33.2531,33.292,33.1883,33.1883,84500.0
2007-11-07 13:55:00,51.18,51.31,51.17,51.22,38100.0,33.1883,33.2726,33.1818,33.2142,38100.0
2007-11-07 14:00:00,51.22,51.27,51.16,51.18,53800.0,33.2142,33.2466,33.1753,33.1883,53800.0
2007-11-07 14:05:00,51.17,51.31,51.16,51.29,33900.0,33.1818,33.2726,33.1753,33.2596,33900.0
2007-11-07 14:10:00,51.28,51.44,51.18,51.38,74500.0,33.2531,33.3569,33.1883,33.318,74500.0
2007-11-07 14:15:00,51.39,51.47,51.34,51.4,104100.0,33.3245,33.3763,33.292,33.3309,104100.0
2007-11-07 14:20:00,51.39,51.4,51.29,51.31,33100.0,33.3245,33.3309,33.2596,33.2726,33100.0
2007-11-07 14:25:00,51.32,51.47,51.32,51.43,45400.0,33.2791,33.3763,33.2791,33.3504,45400.0
2007-11-07 14:30:00,51.43,51.53,51.4,51.5,48400.0,33.3504,33.4152,33.3309,33.3958,48400.0
2007-11-07 14:35:00,51.5,51.55,51.46,51.54,47100.0,33.3958,33.4282,33.3699,33.4217,47100.0
2007-11-07 14:40:00,51.55,51.69,51.53,51.67,70900.0,33.4282,33.519,33.4152,33.506,70900.0
2007-11-07 14:45:00,51.66,51.66,51.47,51.59,84700.0,33.4995,33.4995,33.3763,33.4542,84700.0
2007-11-07 14:50:00,51.6,51.62,51.46,51.47,91400.0,33.4606,33.4736,33.3699,33.3763,91400.0
2007-11-07 14:55:00,51.47,51.51,51.33,51.46,67200.0,33.3763,33.4023,33.2856,33.3699,67200.0
2007-11-07 15:00:00,51.46,51.51,51.4,51.43,56000.0,33.3699,33.4023,33.3309,33.3504,56000.0
2007-11-07 15:05:00,51.43,51.51,51.38,51.49,80700.0,33.3504,33.4023,33.318,33.3893,80700.0
2007-11-07 15:10:00,51.49,51.54,51.44,51.46,51600.0,33.3893,33.4217,33.3569,33.3699,51600.0
2007-11-07 15:15:00,51.48,51.51,51.42,51.44,49000.0,33.3828,33.4023,33.3439,33.3569,49000.0
2007-11-07 15:20:00,51.42,51.54,51.38,51.38,63700.0,33.3439,33.4217,33.318,33.318,63700.0
2007-11-07 15:25:00,51.38,51.39,51.13,51.18,94900.0,33.318,33.3245,33.1559,33.1883,94900.0
2007-11-07 15:30:00,51.18,51.3,51.13,51.13,125600.0,33.1883,33.2661,33.1559,33.1559,125600.0
2007-11-07 15:35:00,51.12,51.15,50.89,50.9,232300.0,33.1494,33.1688,33.0002,33.0067,232300.0
2007-11-07 15:40:00,50.91,51.12,50.88,51.1,331000.0,33.0132,33.1494,32.9937,33.1364,331000.0
2007-11-07 15:45:00,51.1,51.19,51.06,51.06,182100.0,33.1364,33.1948,33.1105,33.1105,182100.0
2007-11-07 15:50:00,51.06,51.06,50.8,50.89,208300.0,33.1105,33.1105,32.9419,33.0002,208300.0
2007-11-07 15:55:00,50.81,50.91,50.75,50.78,280400.0,32.9484,33.0132,32.9094,32.9289,280400.0
2007-11-08 09:30:00,51.08,51.5,51.08,51.49,80700.0,33.1234,33.3958,33.1234,33.3893,80700.0
2007-11-08 09:35:00,51.49,51.49,51.26,51.26,59600.0,33.3893,33.3893,33.2402,33.2402,59600.0
2007-11-08 09:40:00,51.26,51.42,51.11,51.23,50200.0,33.2402,33.3439,33.1429,33.2207,50200.0
2007-11-08 09:45:00,51.22,51.23,50.99,51.09,79100.0,33.2142,33.2207,33.0651,33.1299,79100.0
2007-11-08 09:50:00,51.09,51.23,51.05,51.22,72400.0,33.1299,33.2207,33.104,33.2142,72400.0
2007-11-08 09:55:00,51.24,51.63,51.2,51.57,52800.0,33.2272,33.4801,33.2013,33.4412,52800.0
2007-11-08 10:00:00,51.6,51.68,51.35,51.4,64300.0,33.4606,33.5125,33.2985,33.3309,64300.0
2007-11-08 10:05:00,51.4,51.54,51.27,51.44,48100.0,33.3309,33.4217,33.2466,33.3569,48100.0
2007-11-08 10:10:00,51.42,51.45,51.25,51.32,96100.0,33.3439,33.3634,33.2337,33.2791,96100.0
2007-11-08 10:15:00,51.31,51.65,51.31,51.46,158300.0,33.2726,33.4931,33.2726,33.3699,158300.0
2007-11-08 10:20:00,51.47,51.8,51.46,51.59,72000.0,33.3763,33.5903,33.3699,33.4542,72000.0
2007-11-08 10:25:00,51.6,51.63,51.45,51.49,41700.0,33.4606,33.4801,33.3634,33.3893,41700.0
2007-11-08 10:30:00,51.5,51.54,51.4,51.53,51900.0,33.3958,33.4217,33.3309,33.4152,51900.0
2007-11-08 10:35:00,51.52,51.63,51.35,51.4,112600.0,33.4088,33.4801,33.2985,33.3309,112600.0
2007-11-08 10:40:00,51.42,51.6,51.41,51.6,79000.0,33.3439,33.4606,33.3374,33.4606,79000.0
2007-11-08 10:45:00,51.6,51.69,51.51,51.68,77800.0,33.4606,33.519,33.4023,33.5125,77800.0
2007-11-08 10:50:00,51.68,51.76,51.62,51.75,56400.0,33.5125,33.5644,33.4736,33.5579,56400.0
2007-11-08 10:55:00,51.76,51.91,51.7,51.89,65000.0,33.5644,33.6617,33.5255,33.6487,65000.0
2007-11-08 11:00:00,51.9,51.98,51.87,51.9,71400.0,33.6552,33.7071,33.6357,33.6552,71400.0
2007-11-08 11:05:00,51.9,51.91,51.76,51.78,105500.0,33.6552,33.6617,33.5644,33.5774,105500.0
2007-11-08 11:10:00,51.77,51.86,51.68,51.7,54400.0,33.5709,33.6292,33.5125,33.5255,54400.0
2007-11-08 11:15:00,51.7,51.81,51.55,51.55,60300.0,33.5255,33.5968,33.4282,33.4282,60300.0
2007-11-08 11:20:00,51.55,51.55,51.38,51.48,65500.0,33.4282,33.4282,33.318,33.3828,65500.0
2007-11-08 11:25:00,51.48,51.55,51.46,51.54,63000.0,33.3828,33.4282,33.3699,33.4217,63000.0
2007-11-08 11:30:00,51.54,51.56,51.4,51.47,43300.0,33.4217,33.4347,33.3309,33.3763,43300.0
2007-11-08 11:35:00,51.48,51.53,51.37,51.44,43700.0,33.3828,33.4152,33.3115,33.3569,43700.0
2007-11-08 11:40:00,51.45,51.57,51.41,51.54,46600.0,33.3634,33.4412,33.3374,33.4217,46600.0
2007-11-08 11:45:00,51.53,51.58,51.26,51.26,29900.0,33.4152,33.4477,33.2402,33.2402,29900.0
2007-11-08 11:50:00,51.28,51.44,51.25,51.39,37400.0,33.2531,33.3569,33.2337,33.3245,37400.0
2007-11-08 11:55:00,51.37,51.46,51.3,51.42,19900.0,33.3115,33.3699,33.2661,33.3439,19900.0
2007-11-08 12:00:00,51.42,51.5,51.37,51.41,31800.0,33.3439,33.3958,33.3115,33.3374,31800.0
2007-11-08 12:05:00,51.4,51.5,51.3,51.33,53900.0,33.3309,33.3958,33.2661,33.2856,53900.0
2007-11-08 12:10:00,51.32,51.49,51.32,51.49,33100.0,33.2791,33.3893,33.2791,33.3893,33100.0
2007-11-08 12:15:00,51.46,51.55,51.28,51.28,46500.0,33.3699,33.4282,33.2531,33.2531,46500.0
2007-11-08 12:20:00,51.29,51.47,51.27,51.36,63000.0,33.2596,33.3763,33.2466,33.305,63000.0
2007-11-08 12:25:00,51.38,51.48,51.31,51.44,94300.0,33.318,33.3828,33.2726,33.3569,94300.0
2007-11-08 12:30:00,51.43,51.51,51.33,51.5,40700.0,33.3504,33.4023,33.2856,33.3958,40700.0
2007-11-08 12:35:00,51.51,51.51,51.24,51.4,72100.0,33.4023,33.4023,33.2272,33.3309,72100.0
2007-11-08 12:40:00,51.41,51.48,51.19,51.47,99000.0,33.3374,33.3828,33.1948,33.3763,99000.0
2007-11-08 12:45:00,51.46,51.5,51.31,51.38,98700.0,33.3699,33.3958,33.2726,33.318,98700.0
2007-11-08 12:50:00,51.38,51.52,51.27,51.44,101400.0,33.318,33.4088,33.2466,33.3569,101400.0
2007-11-08 12:55:00,51.44,51.54,51.4,51.4,64700.0,33.3569,33.4217,33.3309,33.3309,64700.0
2007-11-08 13:00:00,51.42,51.53,51.3,51.53,108800.0,33.3439,33.4152,33.2661,33.4152,108800.0
2007-11-08 13:05:00,51.53,51.53,51.15,51.23,67300.0,33.4152,33.4152,33.1688,33.2207,67300.0
2007-11-08 13:10:00,51.25,51.41,51.19,51.3,130400.0,33.2337,33.3374,33.1948,33.2661,130400.0
2007-11-08 13:15:00,51.27,51.6,51.25,51.44,145300.0,33.2466,33.4606,33.2337,33.3569,145300.0
2007-11-08 13:20:00,51.42,51.55,51.34,51.5,70200.0,33.3439,33.4282,33.292,33.3958,70200.0
2007-11-08 13:25:00,51.52,51.63,51.42,51.49,138900.0,33.4088,33.4801,33.3439,33.3893,138900.0
2007-11-08 13:30:00,51.49,51.6,51.42,51.43,93800.0,33.3893,33.4606,33.3439,33.3504,93800.0
2007-11-08 13:35:00,51.44,51.51,51.3,51.48,56400.0,33.3569,33.4023,33.2661,33.3828,56400.0
2007-11-08 13:40:00,51.49,51.54,51.29,51.47,53500.0,33.3893,33.4217,33.2596,33.3763,53500.0
2007-11-08 13:45:00,51.46,51.53,51.3,51.37,65400.0,33.3699,33.4152,33.2661,33.3115,65400.0
2007-11-08 13:50:00,51.39,51.45,51.31,51.34,48000.0,33.3245,33.3634,33.2726,33.292,48000.0
2007-11-08 13:55:00,51.33,51.58,51.26,51.55,66200.0,33.2856,33.4477,33.2402,33.4282,66200.0
2007-11-08 14:00:00,51.54,51.62,51.45,51.53,71800.0,33.4217,33.4736,33.3634,33.4152,71800.0
2007-11-08 14:05:00,51.54,51.54,51.34,51.35,61700.0,33.4217,33.4217,33.292,33.2985,61700.0
2007-11-08 14:10:00,51.34,51.53,51.3,51.47,60000.0,33.292,33.4152,33.2661,33.3763,60000.0
2007-11-08 14:15:00,51.47,51.47,51.3,51.35,59300.0,33.3763,33.3763,33.2661,33.2985,59300.0
2007-11-08 14:20:00,51.35,51.44,51.32,51.42,40600.0,33.2985,33.3569,33.2791,33.3439,40600.0
2007-11-08 14:25:00,51.42,51.42,51.23,51.3,68500.0,33.3439,33.3439,33.2207,33.2661,68500.0
2007-11-08 14:30:00,51.28,51.46,51.24,51.41,49300.0,33.2531,33.3699,33.2272,33.3374,49300.0
2007-11-08 14:35:00,51.41,51.41,51.15,51.17,60600.0,33.3374,33.3374,33.1688,33.1818,60600.0
2007-11-08 14:40:00,51.18,51.3,51.15,51.3,50600.0,33.1883,33.2661,33.1688,33.2661,50600.0
2007-11-08 14:45:00,51.31,51.43,51.19,51.42,55800.0,33.2726,33.3504,33.1948,33.3439,55800.0
2007-11-08 14:50:00,51.43,51.44,51.25,51.33,44100.0,33.3504,33.3569,33.2337,33.2856,44100.0
2007-11-08 14:55:00,51.34,51.63,51.32,51.63,77900.0,33.292,33.4801,33.2791,33.4801,77900.0
2007-11-08 15:00:00,51.64,51.75,51.48,51.71,84300.0,33.4866,33.5579,33.3828,33.532,84300.0
2007-11-08 15:05:00,51.73,51.84,51.61,51.65,99500.0,33.5449,33.6163,33.4671,33.4931,99500.0
2007-11-08 15:10:00,51.65,51.68,51.5,51.67,67600.0,33.4931,33.5125,33.3958,33.506,67600.0
2007-11-08 15:15:00,51.67,51.93,51.62,51.92,93500.0,33.506,33.6746,33.4736,33.6681,93500.0
2007-11-08 15:20:00,51.93,52.2,51.92,52.2,117100.0,33.6746,33.8497,33.6681,33.8497,117100.0
2007-11-08 15:25:00,52.19,52.33,52.11,52.26,146700.0,33.8432,33.934,33.7914,33.8886,146700.0
2007-11-08 15:30:00,52.26,52.35,52.22,52.31,112700.0,33.8886,33.947,33.8627,33.921,112700.0
2007-11-08 15:35:00,52.31,52.35,52.15,52.3,117500.0,33.921,33.947,33.8173,33.9146,117500.0
2007-11-08 15:40:00,52.31,52.55,52.3,52.52,104200.0,33.921,34.0767,33.9146,34.0572,104200.0
2007-11-08 15:45:00,52.52,52.55,52.39,52.46,91400.0,34.0572,34.0767,33.9729,34.0183,91400.0
2007-11-08 15:50:00,52.47,52.55,52.46,52.55,122000.0,34.0248,34.0767,34.0183,34.0767,122000.0
2007-11-08 15:55:00,52.53,52.54,52.39,52.44,240100.0,34.0637,34.0702,33.9729,34.0053,240100.0
2007-11-09 09:30:00,51.9,52.06,51.56,52.05,88100.0,33.6552,33.7589,33.4347,33.7524,88100.0
2007-11-09 09:35:00,52.05,52.05,51.57,51.72,32000.0,33.7524,33.7524,33.4412,33.5385,32000.0
2007-11-09 09:40:00,51.75,51.86,51.67,51.83,33300.0,33.5579,33.6292,33.506,33.6098,33300.0
2007-11-09 09:45:00,51.83,51.94,51.75,51.94,37300.0,33.6098,33.6811,33.5579,33.6811,37300.0
2007-11-09 09:50:00,51.94,51.94,51.73,51.73,50300.0,33.6811,33.6811,33.5449,33.5449,50300.0
2007-11-09 09:55:00,51.73,51.98,51.66,51.85,76900.0,33.5449,33.7071,33.4995,33.6228,76900.0
2007-11-09 10:00:00,51.85,52.09,51.73,52.07,100200.0,33.6228,33.7784,33.5449,33.7654,100200.0
2007-11-09 10:05:00,52.09,52.2,51.99,52.05,85200.0,33.7784,33.8497,33.7135,33.7524,85200.0
2007-11-09 10:10:00,52.05,52.29,52.05,52.24,91800.0,33.7524,33.9081,33.7524,33.8757,91800.0
2007-11-09 10:15:00,52.24,52.54,52.15,52.54,74900.0,33.8757,34.0702,33.8173,34.0702,74900.0
2007-11-09 10:20:00,52.54,52.55,52.17,52.32,59200.0,34.0702,34.0767,33.8303,33.9275,59200.0
2007-11-09 10:25:00,52.32,52.34,52.08,52.21,62000.0,33.9275,33.9405,33.7719,33.8562,62000.0
2007-11-09 10:30:00,52.21,52.25,52.11,52.15,42500.0,33.8562,33.8821,33.7914,33.8173,42500.0
2007-11-09 10:35:00,52.15,52.52,52.1,52.52,45100.0,33.8173,34.0572,33.7849,34.0572,45100.0
2007-11-09 10:40:00,52.51,52.6,52.42,52.49,42900.0,34.0507,34.1091,33.9924,34.0378,42900.0
2007-11-09 10:45:00,52.49,52.53,52.23,52.33,42000.0,34.0378,34.0637,33.8692,33.934,42000.0
2007-11-09 10:50:00,52.33,52.41,52.18,52.19,40700.0,33.934,33.9859,33.8367,33.8432,40700.0
2007-11-09 10:55:00,52.19,52.26,52.06,52.25,32800.0,33.8432,33.8886,33.7589,33.8821,32800.0
2007-11-09 11:00:00,52.26,52.35,52.07,52.15,37400.0,33.8886,33.947,33.7654,33.8173,37400.0
2007-11-09 11:05:00,52.14,52.23,52.04,52.06,36700.0,33.8108,33.8692,33.746,33.7589,36700.0
2007-11-09 11:10:00,52.04,52.24,52.04,52.24,36200.0,33.746,33.8757,33.746,33.8757,36200.0
2007-11-09 11:15:00,52.25,52.53,52.25,52.49,34000.0,33.8821,34.0637,33.8821,34.0378,34000.0
2007-11-09 11:20:00,52.48,52.71,52.48,52.59,34900.0,34.0313,34.1804,34.0313,34.1026,34900.0
2007-11-09 11:25:00,52.59,52.73,52.55,52.55,33100.0,34.1026,34.1934,34.0767,34.0767,33100.0
2007-11-09 11:30:00,52.55,52.68,52.54,52.6,37300.0,34.0767,34.161,34.0702,34.1091,37300.0
2007-11-09 11:35:00,52.6,52.62,52.53,52.59,32500.0,34.1091,34.1221,34.0637,34.1026,32500.0
2007-11-09 11:40:00,52.6,52.99,52.6,52.99,44700.0,34.1091,34.362,34.1091,34.362,44700.0
2007-11-09 11:45:00,53.0,53.23,52.93,53.1,85200.0,34.3685,34.5176,34.3231,34.4333,85200.0
2007-11-09 11:50:00,53.09,53.13,52.99,53.1,76600.0,34.4268,34.4528,34.362,34.4333,76600.0
2007-11-09 11:55:00,53.11,53.23,53.05,53.23,51100.0,34.4398,34.5176,34.4009,34.5176,51100.0
2007-11-09 12:00:00,53.22,53.22,53.06,53.17,53700.0,34.5111,34.5111,34.4074,34.4787,53700.0
2007-11-09 12:05:00,53.19,53.26,53.1,53.23,46000.0,34.4917,34.5371,34.4333,34.5176,46000.0
2007-11-09 12:10:00,53.26,53.31,53.21,53.28,50500.0,34.5371,34.5695,34.5047,34.5501,50500.0
2007-11-09 12:15:00,53.27,53.3,53.16,53.2,55900.0,34.5436,34.563,34.4722,34.4982,55900.0
2007-11-09 12:20:00,53.2,53.39,53.19,53.38,70100.0,34.4982,34.6214,34.4917,34.6149,70100.0
2007-11-09 12:25:00,53.38,53.38,53.24,53.29,43300.0,34.6149,34.6149,34.5241,34.5565,43300.0
2007-11-09 12:30:00,53.34,53.4,53.27,53.37,53800.0,34.589,34.6279,34.5436,34.6084,53800.0
2007-11-09 12:35:00,53.39,53.52,53.39,53.44,82700.0,34.6214,34.7057,34.6214,34.6538,82700.0
2007-11-09 12:40:00,53.45,53.6,53.44,53.44,45200.0,34.6603,34.7576,34.6538,34.6538,45200.0
2007-11-09 12:45:00,53.44,53.56,53.42,53.48,58300.0,34.6538,34.7316,34.6408,34.6797,58300.0
2007-11-09 12:50:00,53.46,53.46,53.29,53.35,41800.0,34.6668,34.6668,34.5565,34.5954,41800.0
2007-11-09 12:55:00,53.35,53.35,53.24,53.28,41500.0,34.5954,34.5954,34.5241,34.5501,41500.0
2007-11-09 13:00:00,53.32,53.32,53.2,53.29,29100.0,34.576,34.576,34.4982,34.5565,29100.0
2007-11-09 13:05:00,53.29,53.3,53.06,53.11,32400.0,34.5565,34.563,34.4074,34.4398,32400.0
2007-11-09 13:10:00,53.12,53.15,53.05,53.06,26200.0,34.4463,34.4658,34.4009,34.4074,26200.0
2007-11-09 13:15:00,53.06,53.25,53.06,53.25,40200.0,34.4074,34.5306,34.4074,34.5306,40200.0
2007-11-09 13:20:00,53.25,53.34,53.2,53.32,38100.0,34.5306,34.589,34.4982,34.576,38100.0
2007-11-09 13:25:00,53.32,53.32,53.12,53.24,43400.0,34.576,34.576,34.4463,34.5241,43400.0
2007-11-09 13:30:00,53.24,53.33,53.11,53.25,35300.0,34.5241,34.5825,34.4398,34.5306,35300.0
2007-11-09 13:35:00,53.24,53.24,53.09,53.15,42700.0,34.5241,34.5241,34.4268,34.4658,42700.0
2007-11-09 13:40:00,53.15,53.19,53.09,53.09,17300.0,34.4658,34.4917,34.4268,34.4268,17300.0
2007-11-09 13:45:00,53.09,53.17,53.09,53.17,21400.0,34.4268,34.4787,34.4268,34.4787,21400.0
2007-11-09 13:50:00,53.16,53.18,53.13,53.16,38200.0,34.4722,34.4852,34.4528,34.4722,38200.0
2007-11-09 13:55:00,53.16,53.17,53.09,53.09,30100.0,34.4722,34.4787,34.4268,34.4268,30100.0
2007-11-09 14:00:00,53.1,53.25,53.05,53.2,53000.0,34.4333,34.5306,34.4009,34.4982,53000.0
2007-11-09 14:05:00,53.22,53.27,53.17,53.17,25000.0,34.5111,34.5436,34.4787,34.4787,25000.0
2007-11-09 14:10:00,53.18,53.25,53.16,53.24,40000.0,34.4852,34.5306,34.4722,34.5241,40000.0
2007-11-09 14:15:00,53.21,53.43,53.16,53.43,67800.0,34.5047,34.6473,34.4722,34.6473,67800.0
2007-11-09 14:20:00,53.43,53.67,53.39,53.52,101600.0,34.6473,34.803,34.6214,34.7057,101600.0
2007-11-09 14:25:00,53.54,53.63,53.52,53.58,29900.0,34.7187,34.777,34.7057,34.7446,29900.0
2007-11-09 14:30:00,53.56,53.6,53.32,53.43,34100.0,34.7316,34.7576,34.576,34.6473,34100.0
2007-11-09 14:35:00,53.43,53.55,53.41,53.53,31200.0,34.6473,34.7251,34.6344,34.7122,31200.0
2007-11-09 14:40:00,53.53,53.8,53.52,53.72,47900.0,34.7122,34.8873,34.7057,34.8354,47900.0
2007-11-09 14:45:00,53.72,53.78,53.64,53.74,44600.0,34.8354,34.8743,34.7835,34.8483,44600.0
2007-11-09 14:50:00,53.71,53.77,53.65,53.69,62000.0,34.8289,34.8678,34.79,34.8159,62000.0
2007-11-09 14:55:00,53.68,53.75,53.67,53.73,38900.0,34.8094,34.8548,34.803,34.8419,38900.0
2007-11-09 15:00:00,53.73,53.84,53.7,53.77,77100.0,34.8419,34.9132,34.8224,34.8678,77100.0
2007-11-09 15:05:00,53.77,53.82,53.65,53.74,48100.0,34.8678,34.9002,34.79,34.8483,48100.0
2007-11-09 15:10:00,53.74,53.81,53.71,53.8,50400.0,34.8483,34.8937,34.8289,34.8873,50400.0
2007-11-09 15:15:00,53.8,53.93,53.73,53.93,65100.0,34.8873,34.9716,34.8419,34.9716,65100.0
2007-11-09 15:20:00,53.92,54.04,53.8,54.02,81500.0,34.9651,35.0429,34.8873,35.0299,81500.0
2007-11-09 15:25:00,54.0,54.01,53.84,53.92,83000.0,35.0169,35.0234,34.9132,34.9651,83000.0
2007-11-09 15:30:00,53.92,53.92,53.71,53.74,76200.0,34.9651,34.9651,34.8289,34.8483,76200.0
2007-11-09 15:35:00,53.74,53.74,53.4,53.49,112900.0,34.8483,34.8483,34.6279,34.6862,112900.0
2007-11-09 15:40:00,53.49,53.49,53.11,53.25,182700.0,34.6862,34.6862,34.4398,34.5306,182700.0
2007-11-09 15:45:00,53.25,53.36,53.18,53.21,124400.0,34.5306,34.6019,34.4852,34.5047,124400.0
2007-11-09 15:50:00,53.2,53.29,53.06,53.14,179400.0,34.4982,34.5565,34.4074,34.4593,179400.0
2007-11-09 15:55:00,53.13,53.23,53.06,53.07,247000.0,34.4528,34.5176,34.4074,34.4139,247000.0
2007-11-12 09:30:00,52.85,53.85,52.85,53.55,68200.0,34.2712,34.9197,34.2712,34.7251,68200.0
2007-11-12 09:35:00,53.57,53.92,53.54,53.85,40200.0,34.7381,34.9651,34.7187,34.9197,40200.0
2007-11-12 09:40:00,53.84,53.92,53.75,53.78,44300.0,34.9132,34.9651,34.8548,34.8743,44300.0
2007-11-12 09:45:00,53.79,53.95,53.78,53.82,53300.0,34.8808,34.9845,34.8743,34.9002,53300.0
2007-11-12 09:50:00,53.84,53.95,53.82,53.95,32900.0,34.9132,34.9845,34.9002,34.9845,32900.0
2007-11-12 09:55:00,53.95,53.97,53.8,53.89,56400.0,34.9845,34.9975,34.8873,34.9456,56400.0
2007-11-12 10:00:00,53.88,53.88,53.67,53.68,24800.0,34.9391,34.9391,34.803,34.8094,24800.0
2007-11-12 10:05:00,53.69,53.76,53.65,53.65,23000.0,34.8159,34.8613,34.79,34.79,23000.0
2007-11-12 10:10:00,53.65,53.85,53.6,53.6,31200.0,34.79,34.9197,34.7576,34.7576,31200.0
2007-11-12 10:15:00,53.59,53.74,53.55,53.64,30100.0,34.7511,34.8483,34.7251,34.7835,30100.0
2007-11-12 10:20:00,53.64,53.66,53.49,53.63,37500.0,34.7835,34.7965,34.6862,34.777,37500.0
2007-11-12 10:25:00,53.62,53.82,53.54,53.78,31500.0,34.7705,34.9002,34.7187,34.8743,31500.0
2007-11-12 10:30:00,53.79,53.93,53.78,53.85,36600.0,34.8808,34.9716,34.8743,34.9197,36600.0
2007-11-12 10:35:00,53.85,53.94,53.78,53.93,40000.0,34.9197,34.978,34.8743,34.9716,40000.0
2007-11-12 10:40:00,53.95,54.1,53.91,54.08,48200.0,34.9845,35.0818,34.9586,35.0688,48200.0
2007-11-12 10:45:00,54.1,54.14,54.07,54.09,28500.0,35.0818,35.1077,35.0623,35.0753,28500.0
2007-11-12 10:50:00,54.08,54.16,54.07,54.13,28700.0,35.0688,35.1207,35.0623,35.1012,28700.0
2007-11-12 10:55:00,54.12,54.23,54.12,54.19,26900.0,35.0948,35.1661,35.0948,35.1402,26900.0
2007-11-12 11:00:00,54.17,54.17,53.94,54.1,74800.0,35.1272,35.1272,34.978,35.0818,74800.0
2007-11-12 11:05:00,54.09,54.26,54.09,54.12,41900.0,35.0753,35.1855,35.0753,35.0948,41900.0
2007-11-12 11:10:00,54.09,54.23,54.06,54.19,55600.0,35.0753,35.1661,35.0559,35.1402,55600.0
2007-11-12 11:15:00,54.18,54.28,54.18,54.25,31100.0,35.1337,35.1985,35.1337,35.1791,31100.0
2007-11-12 11:20:00,54.25,54.3,54.23,54.3,13500.0,35.1791,35.2115,35.1661,35.2115,13500.0
2007-11-12 11:25:00,54.32,54.39,54.31,54.39,25300.0,35.2245,35.2698,35.218,35.2698,25300.0
2007-11-12 11:30:00,54.41,54.45,54.34,54.45,35500.0,35.2828,35.3088,35.2374,35.3088,35500.0
2007-11-12 11:35:00,54.46,54.47,54.28,54.37,30500.0,35.3152,35.3217,35.1985,35.2569,30500.0
2007-11-12 11:40:00,54.37,54.38,54.26,54.3,64300.0,35.2569,35.2634,35.1855,35.2115,64300.0
2007-11-12 11:45:00,54.3,54.43,54.3,54.36,24400.0,35.2115,35.2958,35.2115,35.2504,24400.0
2007-11-12 11:50:00,54.36,54.37,54.17,54.26,40300.0,35.2504,35.2569,35.1272,35.1855,40300.0
2007-11-12 11:55:00,54.25,54.32,54.2,54.27,15300.0,35.1791,35.2245,35.1466,35.192,15300.0
2007-11-12 12:00:00,54.26,54.33,54.25,54.32,29000.0,35.1855,35.2309,35.1791,35.2245,29000.0
2007-11-12 12:05:00,54.32,54.32,54.21,54.26,28600.0,35.2245,35.2245,35.1531,35.1855,28600.0
2007-11-12 12:10:00,54.25,54.26,54.2,54.25,15400.0,35.1791,35.1855,35.1466,35.1791,15400.0
2007-11-12 12:15:00,54.25,54.29,54.17,54.26,15300.0,35.1791,35.205,35.1272,35.1855,15300.0
2007-11-12 12:20:00,54.26,54.31,54.23,54.29,39100.0,35.1855,35.218,35.1661,35.205,39100.0
2007-11-12 12:25:00,54.28,54.28,54.21,54.25,20300.0,35.1985,35.1985,35.1531,35.1791,20300.0
2007-11-12 12:30:00,54.25,54.34,54.25,54.34,37300.0,35.1791,35.2374,35.1791,35.2374,37300.0
2007-11-12 12:35:00,54.32,54.37,54.27,54.28,30600.0,35.2245,35.2569,35.192,35.1985,30600.0
2007-11-12 12:40:00,54.28,54.3,54.25,54.25,20800.0,35.1985,35.2115,35.1791,35.1791,20800.0
2007-11-12 12:45:00,54.26,54.26,54.19,54.21,27600.0,35.1855,35.1855,35.1402,35.1531,27600.0
2007-11-12 12:50:00,54.22,54.23,54.08,54.11,31200.0,35.1596,35.1661,35.0688,35.0883,31200.0
2007-11-12 12:55:00,54.12,54.13,54.08,54.08,38200.0,35.0948,35.1012,35.0688,35.0688,38200.0
2007-11-12 13:00:00,54.08,54.16,54.07,54.14,22800.0,35.0688,35.1207,35.0623,35.1077,22800.0
2007-11-12 13:05:00,54.15,54.16,54.08,54.09,25000.0,35.1142,35.1207,35.0688,35.0753,25000.0
2007-11-12 13:10:00,54.07,54.09,54.0,54.05,33500.0,35.0623,35.0753,35.0169,35.0494,33500.0
2007-11-12 13:15:00,54.04,54.13,53.99,54.12,24300.0,35.0429,35.1012,35.0105,35.0948,24300.0
2007-11-12 13:20:00,54.12,54.18,54.09,54.18,26600.0,35.0948,35.1337,35.0753,35.1337,26600.0
2007-11-12 13:25:00,54.18,54.2,54.12,54.15,18000.0,35.1337,35.1466,35.0948,35.1142,18000.0
2007-11-12 13:30:00,54.15,54.16,54.1,54.12,12600.0,35.1142,35.1207,35.0818,35.0948,12600.0
2007-11-12 13:35:00,54.11,54.12,53.85,53.85,31000.0,35.0883,35.0948,34.9197,34.9197,31000.0
2007-11-12 13:40:00,53.87,53.91,53.8,53.91,37300.0,34.9326,34.9586,34.8873,34.9586,37300.0
2007-11-12 13:45:00,53.92,53.92,53.84,53.91,21300.0,34.9651,34.9651,34.9132,34.9586,21300.0
2007-11-12 13:50:00,53.92,53.92,53.76,53.8,40500.0,34.9651,34.9651,34.8613,34.8873,40500.0
2007-11-12 13:55:00,53.82,53.94,53.82,53.91,24200.0,34.9002,34.978,34.9002,34.9586,24200.0
2007-11-12 14:00:00,53.91,53.94,53.85,53.91,28600.0,34.9586,34.978,34.9197,34.9586,28600.0
2007-11-12 14:05:00,53.91,53.96,53.86,53.87,30300.0,34.9586,34.991,34.9262,34.9326,30300.0
2007-11-12 14:10:00,53.88,53.89,53.84,53.85,25700.0,34.9391,34.9456,34.9132,34.9197,25700.0
2007-11-12 14:15:00,53.86,53.86,53.72,53.85,32800.0,34.9262,34.9262,34.8354,34.9197,32800.0
2007-11-12 14:20:00,53.85,53.91,53.83,53.9,59900.0,34.9197,34.9586,34.9067,34.9521,59900.0
2007-11-12 14:25:00,53.89,53.91,53.69,53.84,94800.0,34.9456,34.9586,34.8159,34.9132,94800.0
2007-11-12 14:30:00,53.84,54.06,53.84,54.02,63200.0,34.9132,35.0559,34.9132,35.0299,63200.0
2007-11-12 14:35:00,54.02,54.09,53.95,54.04,25500.0,35.0299,35.0753,34.9845,35.0429,25500.0
2007-11-12 14:40:00,54.05,54.16,53.97,53.97,29200.0,35.0494,35.1207,34.9975,34.9975,29200.0
2007-11-12 14:45:00,53.98,54.05,53.93,53.93,32000.0,35.004,35.0494,34.9716,34.9716,32000.0
2007-11-12 14:50:00,53.92,54.0,53.86,53.86,36400.0,34.9651,35.0169,34.9262,34.9262,36400.0
2007-11-12 14:55:00,53.85,53.89,53.83,53.84,48000.0,34.9197,34.9456,34.9067,34.9132,48000.0
2007-11-12 15:00:00,53.83,53.83,53.65,53.73,71300.0,34.9067,34.9067,34.79,34.8419,71300.0
2007-11-12 15:05:00,53.73,53.77,53.57,53.72,56100.0,34.8419,34.8678,34.7381,34.8354,56100.0
2007-11-12 15:10:00,53.76,53.8,53.64,53.66,42000.0,34.8613,34.8873,34.7835,34.7965,42000.0
2007-11-12 15:15:00,53.66,53.68,53.57,53.6,59300.0,34.7965,34.8094,34.7381,34.7576,59300.0
2007-11-12 15:20:00,53.6,53.64,53.5,53.59,67300.0,34.7576,34.7835,34.6927,34.7511,67300.0
2007-11-12 15:25:00,53.59,53.63,53.39,53.4,82200.0,34.7511,34.777,34.6214,34.6279,82200.0
2007-11-12 15:30:00,53.39,53.62,53.39,53.58,63800.0,34.6214,34.7705,34.6214,34.7446,63800.0
2007-11-12 15:35:00,53.56,53.56,53.49,53.5,57600.0,34.7316,34.7316,34.6862,34.6927,57600.0
2007-11-12 15:40:00,53.51,53.51,53.3,53.32,86400.0,34.6992,34.6992,34.563,34.576,86400.0
2007-11-12 15:45:00,53.33,53.33,53.1,53.12,92500.0,34.5825,34.5825,34.4333,34.4463,92500.0
2007-11-12 15:50:00,53.12,53.25,53.11,53.24,87100.0,34.4463,34.5306,34.4398,34.5241,87100.0
2007-11-12 15:55:00,53.25,53.25,53.05,53.11,122400.0,34.5306,34.5306,34.4009,34.4398,122400.0
2007-11-13 09:30:00,53.73,53.9,53.43,53.6,53500.0,34.8419,34.9521,34.6473,34.7576,53500.0
2007-11-13 09:35:00,53.59,54.12,53.59,54.08,39300.0,34.7511,35.0948,34.7511,35.0688,39300.0
2007-11-13 09:40:00,54.1,54.11,53.8,53.83,42400.0,35.0818,35.0883,34.8873,34.9067,42400.0
2007-11-13 09:45:00,53.81,53.83,53.61,53.74,33000.0,34.8937,34.9067,34.764,34.8483,33000.0
2007-11-13 09:50:00,53.74,53.87,53.59,53.82,33300.0,34.8483,34.9326,34.7511,34.9002,33300.0
2007-11-13 09:55:00,53.83,53.88,53.62,53.74,35900.0,34.9067,34.9391,34.7705,34.8483,35900.0
2007-11-13 10:00:00,53.74,54.0,53.72,53.97,102900.0,34.8483,35.0169,34.8354,34.9975,102900.0
2007-11-13 10:05:00,53.97,54.1,53.85,54.08,32100.0,34.9975,35.0818,34.9197,35.0688,32100.0
2007-11-13 10:10:00,54.09,54.1,54.01,54.02,26700.0,35.0753,35.0818,35.0234,35.0299,26700.0
2007-11-13 10:15:00,54.04,54.04,53.62,53.62,37300.0,35.0429,35.0429,34.7705,34.7705,37300.0
2007-11-13 10:20:00,53.63,53.66,53.55,53.6,27600.0,34.777,34.7965,34.7251,34.7576,27600.0
2007-11-13 10:25:00,53.6,53.67,53.59,53.66,15200.0,34.7576,34.803,34.7511,34.7965,15200.0
2007-11-13 10:30:00,53.67,53.67,53.54,53.54,37200.0,34.803,34.803,34.7187,34.7187,37200.0
2007-11-13 10:35:00,53.51,53.52,53.42,53.45,23700.0,34.6992,34.7057,34.6408,34.6603,23700.0
2007-11-13 10:40:00,53.44,53.56,53.44,53.55,24100.0,34.6538,34.7316,34.6538,34.7251,24100.0
2007-11-13 10:45:00,53.57,53.64,53.52,53.52,30600.0,34.7381,34.7835,34.7057,34.7057,30600.0
2007-11-13 10:50:00,53.52,53.73,53.43,53.71,37000.0,34.7057,34.8419,34.6473,34.8289,37000.0
2007-11-13 10:55:00,53.7,53.71,53.51,53.51,25700.0,34.8224,34.8289,34.6992,34.6992,25700.0
2007-11-13 11:00:00,53.52,53.68,53.48,53.68,22700.0,34.7057,34.8094,34.6797,34.8094,22700.0
2007-11-13 11:05:00,53.7,53.85,53.7,53.77,29700.0,34.8224,34.9197,34.8224,34.8678,29700.0
2007-11-13 11:10:00,53.77,53.78,53.63,53.74,29500.0,34.8678,34.8743,34.777,34.8483,29500.0
2007-11-13 11:15:00,53.74,53.81,53.7,53.77,30500.0,34.8483,34.8937,34.8224,34.8678,30500.0
2007-11-13 11:20:00,53.76,53.9,53.76,53.9,23900.0,34.8613,34.9521,34.8613,34.9521,23900.0
2007-11-13 11:25:00,53.9,54.0,53.9,53.98,30100.0,34.9521,35.0169,34.9521,35.004,30100.0
2007-11-13 11:30:00,53.98,54.04,53.97,54.03,30300.0,35.004,35.0429,34.9975,35.0364,30300.0
2007-11-13 11:35:00,54.02,54.21,54.02,54.13,52800.0,35.0299,35.1531,35.0299,35.1012,52800.0
2007-11-13 11:40:00,54.13,54.14,54.08,54.12,23400.0,35.1012,35.1077,35.0688,35.0948,23400.0
2007-11-13 11:45:00,54.13,54.31,54.1,54.25,43300.0,35.1012,35.218,35.0818,35.1791,43300.0
2007-11-13 11:50:00,54.26,54.27,54.19,54.23,38800.0,35.1855,35.192,35.1402,35.1661,38800.0
2007-11-13 11:55:00,54.24,54.25,54.17,54.21,32900.0,35.1726,35.1791,35.1272,35.1531,32900.0
2007-11-13 12:00:00,54.21,54.28,54.2,54.26,12700.0,35.1531,35.1985,35.1466,35.1855,12700.0
2007-11-13 12:05:00,54.26,54.45,54.21,54.43,38600.0,35.1855,35.3088,35.1531,35.2958,38600.0
2007-11-13 12:10:00,54.44,54.46,54.23,54.23,26200.0,35.3023,35.3152,35.1661,35.1661,26200.0
2007-11-13 12:15:00,54.23,54.27,54.2,54.21,20300.0,35.1661,35.192,35.1466,35.1531,20300.0
2007-11-13 12:20:00,54.2,54.32,54.12,54.32,29400.0,35.1466,35.2245,35.0948,35.2245,29400.0
2007-11-13 12:25:00,54.32,54.32,54.22,54.28,10200.0,35.2245,35.2245,35.1596,35.1985,10200.0
2007-11-13 12:30:00,54.29,54.29,54.09,54.11,20100.0,35.205,35.205,35.0753,35.0883,20100.0
2007-11-13 12:35:00,54.09,54.13,54.08,54.13,13200.0,35.0753,35.1012,35.0688,35.1012,13200.0
2007-11-13 12:40:00,54.12,54.3,54.12,54.3,20000.0,35.0948,35.2115,35.0948,35.2115,20000.0
2007-11-13 12:45:00,54.31,54.37,54.27,54.35,36500.0,35.218,35.2569,35.192,35.2439,36500.0
2007-11-13 12:50:00,54.34,54.35,54.26,54.34,13600.0,35.2374,35.2439,35.1855,35.2374,13600.0
2007-11-13 12:55:00,54.34,54.44,54.2,54.44,45000.0,35.2374,35.3023,35.1466,35.3023,45000.0
2007-11-13 13:00:00,54.45,54.45,54.33,54.33,14000.0,35.3088,35.3088,35.2309,35.2309,14000.0
2007-11-13 13:05:00,54.32,54.32,54.16,54.27,28800.0,35.2245,35.2245,35.1207,35.192,28800.0
2007-11-13 13:10:00,54.29,54.3,54.22,54.24,18200.0,35.205,35.2115,35.1596,35.1726,18200.0
2007-11-13 13:15:00,54.25,54.33,54.25,54.3,12400.0,35.1791,35.2309,35.1791,35.2115,12400.0
2007-11-13 13:20:00,54.28,54.32,54.25,54.32,14900.0,35.1985,35.2245,35.1791,35.2245,14900.0
2007-11-13 13:25:00,54.31,54.31,54.12,54.18,32900.0,35.218,35.218,35.0948,35.1337,32900.0
2007-11-13 13:30:00,54.15,54.23,54.15,54.19,18900.0,35.1142,35.1661,35.1142,35.1402,18900.0
2007-11-13 13:35:00,54.19,54.21,54.07,54.08,40600.0,35.1402,35.1531,35.0623,35.0688,40600.0
2007-11-13 13:40:00,54.08,54.21,54.07,54.19,68600.0,35.0688,35.1531,35.0623,35.1402,68600.0
2007-11-13 13:45:00,54.2,54.22,54.17,54.2,20600.0,35.1466,35.1596,35.1272,35.1466,20600.0
2007-11-13 13:50:00,54.19,54.29,54.17,54.18,32200.0,35.1402,35.205,35.1272,35.1337,32200.0
2007-11-13 13:55:00,54.18,54.19,54.09,54.15,24500.0,35.1337,35.1402,35.0753,35.1142,24500.0
2007-11-13 14:00:00,54.16,54.2,54.09,54.2,22500.0,35.1207,35.1466,35.0753,35.1466,22500.0
2007-11-13 14:05:00,54.19,54.22,54.18,54.18,15900.0,35.1402,35.1596,35.1337,35.1337,15900.0
2007-11-13 14:10:00,54.18,54.18,54.13,54.13,22900.0,35.1337,35.1337,35.1012,35.1012,22900.0
2007-11-13 14:15:00,54.13,54.28,54.12,54.22,21600.0,35.1012,35.1985,35.0948,35.1596,21600.0
2007-11-13 14:20:00,54.23,54.31,54.16,54.3,35200.0,35.1661,35.218,35.1207,35.2115,35200.0
2007-11-13 14:25:00,54.3,54.3,54.18,54.18,24500.0,35.2115,35.2115,35.1337,35.1337,24500.0
2007-11-13 14:30:00,54.19,54.28,54.19,54.25,23400.0,35.1402,35.1985,35.1402,35.1791,23400.0
2007-11-13 14:35:00,54.26,54.35,54.24,54.26,40300.0,35.1855,35.2439,35.1726,35.1855,40300.0
2007-11-13 14:40:00,54.27,54.32,54.27,54.29,23700.0,35.192,35.2245,35.192,35.205,23700.0
2007-11-13 14:45:00,54.28,54.33,54.24,54.32,34100.0,35.1985,35.2309,35.1726,35.2245,34100.0
2007-11-13 14:50:00,54.34,54.4,54.32,54.39,23800.0,35.2374,35.2763,35.2245,35.2698,23800.0
2007-11-13 14:55:00,54.38,54.39,54.3,54.34,29400.0,35.2634,35.2698,35.2115,35.2374,29400.0
2007-11-13 15:00:00,54.34,54.53,54.34,54.49,49100.0,35.2374,35.3606,35.2374,35.3347,49100.0
2007-11-13 15:05:00,54.5,54.56,54.48,54.53,46100.0,35.3412,35.3801,35.3282,35.3606,46100.0
2007-11-13 15:10:00,54.54,54.6,54.52,54.54,30700.0,35.3671,35.406,35.3541,35.3671,30700.0
2007-11-13 15:15:00,54.51,54.63,54.5,54.54,39800.0,35.3477,35.4255,35.3412,35.3671,39800.0
2007-11-13 15:20:00,54.54,54.59,54.51,54.53,38600.0,35.3671,35.3995,35.3477,35.3606,38600.0
2007-11-13 15:25:00,54.52,54.62,54.51,54.61,68800.0,35.3541,35.419,35.3477,35.4125,68800.0
2007-11-13 15:30:00,54.61,54.63,54.5,54.54,56900.0,35.4125,35.4255,35.3412,35.3671,56900.0
2007-11-13 15:35:00,54.54,54.54,54.43,54.45,62400.0,35.3671,35.3671,35.2958,35.3088,62400.0
2007-11-13 15:40:00,54.46,54.63,54.46,54.59,94700.0,35.3152,35.4255,35.3152,35.3995,94700.0
2007-11-13 15:45:00,54.59,54.6,54.53,54.55,111400.0,35.3995,35.406,35.3606,35.3736,111400.0
2007-11-13 15:50:00,54.56,54.61,54.55,54.6,103600.0,35.3801,35.4125,35.3736,35.406,103600.0
2007-11-13 15:55:00,54.6,54.73,54.59,54.66,161400.0,35.406,35.4903,35.3995,35.4449,161400.0
2007-11-14 09:30:00,54.98,54.98,54.4,54.75,96700.0,35.6524,35.6524,35.2763,35.5033,96700.0
2007-11-14 09:35:00,54.74,55.14,54.73,55.1,78500.0,35.4968,35.7562,35.4903,35.7303,78500.0
2007-11-14 09:40:00,55.17,55.25,54.88,54.88,45800.0,35.7756,35.8275,35.5876,35.5876,45800.0
2007-11-14 09:45:00,54.88,54.91,54.72,54.81,65600.0,35.5876,35.607,35.4838,35.5422,65600.0
2007-11-14 09:50:00,54.81,54.83,54.57,54.6,55500.0,35.5422,35.5552,35.3866,35.406,55500.0
2007-11-14 09:55:00,54.6,54.68,54.58,54.66,24700.0,35.406,35.4579,35.3931,35.4449,24700.0
2007-11-14 10:00:00,54.65,54.91,54.65,54.74,58900.0,35.4384,35.607,35.4384,35.4968,58900.0
2007-11-14 10:05:00,54.75,54.81,54.49,54.49,19100.0,35.5033,35.5422,35.3347,35.3347,19100.0
2007-11-14 10:10:00,54.49,54.63,54.43,54.5,34700.0,35.3347,35.4255,35.2958,35.3412,34700.0
2007-11-14 10:15:00,54.5,54.5,54.31,54.31,33000.0,35.3412,35.3412,35.218,35.218,33000.0
2007-11-14 10:20:00,54.31,54.47,54.31,54.36,25500.0,35.218,35.3217,35.218,35.2504,25500.0
2007-11-14 10:25:00,54.36,54.38,54.2,54.24,31500.0,35.2504,35.2634,35.1466,35.1726,31500.0
2007-11-14 10:30:00,54.25,54.26,54.06,54.11,45000.0,35.1791,35.1855,35.0559,35.0883,45000.0
2007-11-14 10:35:00,54.11,54.22,54.02,54.22,51400.0,35.0883,35.1596,35.0299,35.1596,51400.0
2007-11-14 10:40:00,54.22,54.53,54.22,54.53,27700.0,35.1596,35.3606,35.1596,35.3606,27700.0
2007-11-14 10:45:00,54.53,54.7,54.53,54.69,52300.0,35.3606,35.4709,35.3606,35.4644,52300.0
2007-11-14 10:50:00,54.68,54.7,54.5,54.53,44700.0,35.4579,35.4709,35.3412,35.3606,44700.0
2007-11-14 10:55:00,54.52,54.55,54.27,54.31,56000.0,35.3541,35.3736,35.192,35.218,56000.0
2007-11-14 11:00:00,54.28,54.41,54.19,54.4,51900.0,35.1985,35.2828,35.1402,35.2763,51900.0
2007-11-14 11:05:00,54.41,54.47,54.28,54.42,55400.0,35.2828,35.3217,35.1985,35.2893,55400.0
2007-11-14 11:10:00,54.41,54.46,54.25,54.25,41500.0,35.2828,35.3152,35.1791,35.1791,41500.0
2007-11-14 11:15:00,54.24,54.3,54.12,54.27,43800.0,35.1726,35.2115,35.0948,35.192,43800.0
2007-11-14 11:20:00,54.27,54.43,54.26,54.34,27900.0,35.192,35.2958,35.1855,35.2374,27900.0
2007-11-14 11:25:00,54.33,54.37,54.25,54.29,20100.0,35.2309,35.2569,35.1791,35.205,20100.0
2007-11-14 11:30:00,54.3,54.32,54.26,54.27,25300.0,35.2115,35.2245,35.1855,35.192,25300.0
2007-11-14 11:35:00,54.28,54.28,54.2,54.21,42600.0,35.1985,35.1985,35.1466,35.1531,42600.0
2007-11-14 11:40:00,54.21,54.25,54.2,54.25,18700.0,35.1531,35.1791,35.1466,35.1791,18700.0
2007-11-14 11:45:00,54.25,54.41,54.23,54.36,29500.0,35.1791,35.2828,35.1661,35.2504,29500.0
2007-11-14 11:50:00,54.36,54.49,54.36,54.43,43500.0,35.2504,35.3347,35.2504,35.2958,43500.0
2007-11-14 11:55:00,54.44,54.44,54.38,54.39,17700.0,35.3023,35.3023,35.2634,35.2698,17700.0
2007-11-14 12:00:00,54.39,54.41,54.39,54.4,12500.0,35.2698,35.2828,35.2698,35.2763,12500.0
2007-11-14 12:05:00,54.41,54.41,54.3,54.33,15000.0,35.2828,35.2828,35.2115,35.2309,15000.0
2007-11-14 12:10:00,54.34,54.5,54.33,54.48,15800.0,35.2374,35.3412,35.2309,35.3282,15800.0
2007-11-14 12:15:00,54.49,54.49,54.32,54.32,24000.0,35.3347,35.3347,35.2245,35.2245,24000.0
2007-11-14 12:20:00,54.31,54.44,54.29,54.42,29900.0,35.218,35.3023,35.205,35.2893,29900.0
2007-11-14 12:25:00,54.4,54.61,54.4,54.5,22600.0,35.2763,35.4125,35.2763,35.3412,22600.0
2007-11-14 12:30:00,54.49,54.5,54.45,54.45,12200.0,35.3347,35.3412,35.3088,35.3088,12200.0
2007-11-14 12:35:00,54.46,54.5,54.42,54.49,14300.0,35.3152,35.3412,35.2893,35.3347,14300.0
2007-11-14 12:40:00,54.48,54.54,54.33,54.4,35600.0,35.3282,35.3671,35.2309,35.2763,35600.0
2007-11-14 12:45:00,54.4,54.4,54.19,54.23,48300.0,35.2763,35.2763,35.1402,35.1661,48300.0
2007-11-14 12:50:00,54.23,54.26,54.2,54.26,13800.0,35.1661,35.1855,35.1466,35.1855,13800.0
2007-11-14 12:55:00,54.27,54.31,54.21,54.24,32800.0,35.192,35.218,35.1531,35.1726,32800.0
2007-11-14 13:00:00,54.25,54.33,54.24,54.3,15300.0,35.1791,35.2309,35.1726,35.2115,15300.0
2007-11-14 13:05:00,54.3,54.4,54.29,54.35,32000.0,35.2115,35.2763,35.205,35.2439,32000.0
2007-11-14 13:10:00,54.36,54.53,54.36,54.51,22300.0,35.2504,35.3606,35.2504,35.3477,22300.0
2007-11-14 13:15:00,54.5,54.58,54.5,54.57,19600.0,35.3412,35.3931,35.3412,35.3866,19600.0
2007-11-14 13:20:00,54.55,54.69,54.55,54.63,34300.0,35.3736,35.4644,35.3736,35.4255,34300.0
2007-11-14 13:25:00,54.62,54.7,54.59,54.61,38300.0,35.419,35.4709,35.3995,35.4125,38300.0
2007-11-14 13:30:00,54.61,54.68,54.6,54.67,27300.0,35.4125,35.4579,35.406,35.4514,27300.0
2007-11-14 13:35:00,54.66,54.66,54.52,54.53,41300.0,35.4449,35.4449,35.3541,35.3606,41300.0
2007-11-14 13:40:00,54.53,54.53,54.49,54.49,17400.0,35.3606,35.3606,35.3347,35.3347,17400.0
2007-11-14 13:45:00,54.5,54.5,54.4,54.44,20500.0,35.3412,35.3412,35.2763,35.3023,20500.0
2007-11-14 13:50:00,54.43,54.46,54.36,54.44,28500.0,35.2958,35.3152,35.2504,35.3023,28500.0
2007-11-14 13:55:00,54.44,54.49,54.35,54.35,116900.0,35.3023,35.3347,35.2439,35.2439,116900.0
2007-11-14 14:00:00,54.35,54.38,54.31,54.38,60300.0,35.2439,35.2634,35.218,35.2634,60300.0
2007-11-14 14:05:00,54.38,54.47,54.38,54.43,36900.0,35.2634,35.3217,35.2634,35.2958,36900.0
2007-11-14 14:10:00,54.44,54.53,54.36,54.45,56500.0,35.3023,35.3606,35.2504,35.3088,56500.0
2007-11-14 14:15:00,54.45,54.52,54.44,54.49,19600.0,35.3088,35.3541,35.3023,35.3347,19600.0
2007-11-14 14:20:00,54.5,54.52,54.38,54.42,27400.0,35.3412,35.3541,35.2634,35.2893,27400.0
2007-11-14 14:25:00,54.42,54.56,54.41,54.5,34400.0,35.2893,35.3801,35.2828,35.3412,34400.0
2007-11-14 14:30:00,54.52,54.54,54.38,54.45,33400.0,35.3541,35.3671,35.2634,35.3088,33400.0
2007-11-14 14:35:00,54.45,54.55,54.45,54.55,105500.0,35.3088,35.3736,35.3088,35.3736,105500.0
2007-11-14 14:40:00,54.55,54.57,54.47,54.49,16000.0,35.3736,35.3866,35.3217,35.3347,16000.0
2007-11-14 14:45:00,54.49,54.53,54.37,54.44,31200.0,35.3347,35.3606,35.2569,35.3023,31200.0
2007-11-14 14:50:00,54.44,54.65,54.43,54.61,66500.0,35.3023,35.4384,35.2958,35.4125,66500.0
2007-11-14 14:55:00,54.61,54.62,54.42,54.43,38200.0,35.4125,35.419,35.2893,35.2958,38200.0
2007-11-14 15:00:00,54.43,54.49,54.38,54.47,26000.0,35.2958,35.3347,35.2634,35.3217,26000.0
2007-11-14 15:05:00,54.47,54.58,54.46,54.5,56700.0,35.3217,35.3931,35.3152,35.3412,56700.0
2007-11-14 15:10:00,54.51,54.52,54.44,54.46,63700.0,35.3477,35.3541,35.3023,35.3152,63700.0
2007-11-14 15:15:00,54.46,54.54,54.43,54.51,59100.0,35.3152,35.3671,35.2958,35.3477,59100.0
2007-11-14 15:20:00,54.5,54.54,54.37,54.5,77000.0,35.3412,35.3671,35.2569,35.3412,77000.0
2007-11-14 15:25:00,54.5,54.57,54.45,54.45,91000.0,35.3412,35.3866,35.3088,35.3088,91000.0
2007-11-14 15:30:00,54.43,54.44,54.32,54.37,55100.0,35.2958,35.3023,35.2245,35.2569,55100.0
2007-11-14 15:35:00,54.38,54.38,54.1,54.13,97600.0,35.2634,35.2634,35.0818,35.1012,97600.0
2007-11-14 15:40:00,54.14,54.15,53.96,54.1,121600.0,35.1077,35.1142,34.991,35.0818,121600.0
2007-11-14 15:45:00,54.1,54.14,54.03,54.05,83100.0,35.0818,35.1077,35.0364,35.0494,83100.0
2007-11-14 15:50:00,54.06,54.08,53.84,53.88,152700.0,35.0559,35.0688,34.9132,34.9391,152700.0
2007-11-14 15:55:00,53.89,54.02,53.85,53.94,135600.0,34.9456,35.0299,34.9197,34.978,135600.0
2007-11-15 09:30:00,53.95,54.1,53.77,54.05,75300.0,34.9845,35.0818,34.8678,35.0494,75300.0
2007-11-15 09:35:00,54.06,54.17,53.85,53.87,54600.0,35.0559,35.1272,34.9197,34.9326,54600.0
2007-11-15 09:40:00,53.89,54.26,53.87,54.04,59600.0,34.9456,35.1855,34.9326,35.0429,59600.0
2007-11-15 09:45:00,54.04,54.05,53.92,53.94,41600.0,35.0429,35.0494,34.9651,34.978,41600.0
2007-11-15 09:50:00,53.9,53.93,53.82,53.91,37800.0,34.9521,34.9716,34.9002,34.9586,37800.0
2007-11-15 09:55:00,53.92,54.12,53.92,54.1,36000.0,34.9651,35.0948,34.9651,35.0818,36000.0
2007-11-15 10:00:00,54.11,54.11,53.87,53.89,41100.0,35.0883,35.0883,34.9326,34.9456,41100.0
2007-11-15 10:05:00,53.88,53.91,53.79,53.86,55800.0,34.9391,34.9586,34.8808,34.9262,55800.0
2007-11-15 10:10:00,53.85,53.92,53.77,53.85,46900.0,34.9197,34.9651,34.8678,34.9197,46900.0
2007-11-15 10:15:00,53.84,53.9,53.78,53.87,47200.0,34.9132,34.9521,34.8743,34.9326,47200.0
2007-11-15 10:20:00,53.88,54.1,53.87,54.06,92400.0,34.9391,35.0818,34.9326,35.0559,92400.0
2007-11-15 10:25:00,54.07,54.12,54.04,54.11,46400.0,35.0623,35.0948,35.0429,35.0883,46400.0
2007-11-15 10:30:00,54.11,54.25,54.1,54.23,83000.0,35.0883,35.1791,35.0818,35.1661,83000.0
2007-11-15 10:35:00,54.23,54.42,54.16,54.41,130200.0,35.1661,35.2893,35.1207,35.2828,130200.0
2007-11-15 10:40:00,54.41,54.45,54.35,54.41,74600.0,35.2828,35.3088,35.2439,35.2828,74600.0
2007-11-15 10:45:00,54.4,54.58,54.39,54.58,56200.0,35.2763,35.3931,35.2698,35.3931,56200.0
2007-11-15 10:50:00,54.58,54.58,54.5,54.51,46900.0,35.3931,35.3931,35.3412,35.3477,46900.0
2007-11-15 10:55:00,54.51,54.53,54.32,54.35,49600.0,35.3477,35.3606,35.2245,35.2439,49600.0
2007-11-15 11:00:00,54.36,54.57,54.36,54.52,163100.0,35.2504,35.3866,35.2504,35.3541,163100.0
2007-11-15 11:05:00,54.52,54.6,54.5,54.57,61100.0,35.3541,35.406,35.3412,35.3866,61100.0
2007-11-15 11:10:00,54.56,54.58,54.24,54.25,49700.0,35.3801,35.3931,35.1726,35.1791,49700.0
2007-11-15 11:15:00,54.24,54.31,54.21,54.26,40100.0,35.1726,35.218,35.1531,35.1855,40100.0
2007-11-15 11:20:00,54.27,54.27,54.12,54.15,43400.0,35.192,35.192,35.0948,35.1142,43400.0
2007-11-15 11:25:00,54.13,54.14,54.02,54.05,26400.0,35.1012,35.1077,35.0299,35.0494,26400.0
2007-11-15 11:30:00,54.05,54.1,54.0,54.03,30700.0,35.0494,35.0818,35.0169,35.0364,30700.0
2007-11-15 11:35:00,54.03,54.11,54.02,54.1,20100.0,35.0364,35.0883,35.0299,35.0818,20100.0
2007-11-15 11:40:00,54.11,54.13,54.03,54.07,25100.0,35.0883,35.1012,35.0364,35.0623,25100.0
2007-11-15 11:45:00,54.06,54.15,54.06,54.11,18700.0,35.0559,35.1142,35.0559,35.0883,18700.0
2007-11-15 11:50:00,54.1,54.14,54.0,54.0,83200.0,35.0818,35.1077,35.0169,35.0169,83200.0
2007-11-15 11:55:00,54.01,54.03,53.91,53.95,42400.0,35.0234,35.0364,34.9586,34.9845,42400.0
2007-11-15 12:00:00,53.94,54.01,53.88,53.9,48400.0,34.978,35.0234,34.9391,34.9521,48400.0
2007-11-15 12:05:00,53.91,53.91,53.8,53.85,45600.0,34.9586,34.9586,34.8873,34.9197,45600.0
2007-11-15 12:10:00,53.86,53.87,53.8,53.83,51400.0,34.9262,34.9326,34.8873,34.9067,51400.0
2007-11-15 12:15:00,53.83,53.83,53.59,53.6,120100.0,34.9067,34.9067,34.7511,34.7576,120100.0
2007-11-15 12:20:00,53.62,53.62,53.53,53.62,35600.0,34.7705,34.7705,34.7122,34.7705,35600.0
2007-11-15 12:25:00,53.6,53.62,53.49,53.53,38300.0,34.7576,34.7705,34.6862,34.7122,38300.0
2007-11-15 12:30:00,53.54,53.56,53.46,53.49,30500.0,34.7187,34.7316,34.6668,34.6862,30500.0
2007-11-15 12:35:00,53.52,53.73,53.51,53.7,32200.0,34.7057,34.8419,34.6992,34.8224,32200.0
2007-11-15 12:40:00,53.71,53.73,53.53,53.53,30600.0,34.8289,34.8419,34.7122,34.7122,30600.0
2007-11-15 12:45:00,53.55,53.7,53.54,53.69,30800.0,34.7251,34.8224,34.7187,34.8159,30800.0
2007-11-15 12:50:00,53.69,53.76,53.62,53.62,37900.0,34.8159,34.8613,34.7705,34.7705,37900.0
2007-11-15 12:55:00,53.63,53.79,53.62,53.76,22500.0,34.777,34.8808,34.7705,34.8613,22500.0
2007-11-15 13:00:00,53.77,53.81,53.75,53.81,23600.0,34.8678,34.8937,34.8548,34.8937,23600.0
2007-11-15 13:05:00,53.79,53.84,53.79,53.8,34900.0,34.8808,34.9132,34.8808,34.8873,34900.0
2007-11-15 13:10:00,53.79,53.88,53.75,53.85,27800.0,34.8808,34.9391,34.8548,34.9197,27800.0
2007-11-15 13:15:00,53.85,53.85,53.7,53.74,28600.0,34.9197,34.9197,34.8224,34.8483,28600.0
2007-11-15 13:20:00,53.74,53.79,53.69,53.79,20600.0,34.8483,34.8808,34.8159,34.8808,20600.0
2007-11-15 13:25:00,53.79,53.9,53.77,53.85,41600.0,34.8808,34.9521,34.8678,34.9197,41600.0
2007-11-15 13:30:00,53.84,54.0,53.84,53.94,40000.0,34.9132,35.0169,34.9132,34.978,40000.0
2007-11-15 13:35:00,53.95,53.95,53.82,53.84,18300.0,34.9845,34.9845,34.9002,34.9132,18300.0
2007-11-15 13:40:00,53.84,53.87,53.75,53.86,24900.0,34.9132,34.9326,34.8548,34.9262,24900.0
2007-11-15 13:45:00,53.86,53.91,53.8,53.8,23500.0,34.9262,34.9586,34.8873,34.8873,23500.0
2007-11-15 13:50:00,53.8,53.8,53.72,53.75,16800.0,34.8873,34.8873,34.8354,34.8548,16800.0
2007-11-15 13:55:00,53.74,53.74,53.59,53.61,48500.0,34.8483,34.8483,34.7511,34.764,48500.0
2007-11-15 14:00:00,53.61,53.63,53.49,53.55,46400.0,34.764,34.777,34.6862,34.7251,46400.0
2007-11-15 14:05:00,53.56,53.59,53.45,53.5,52400.0,34.7316,34.7511,34.6603,34.6927,52400.0
2007-11-15 14:10:00,53.51,53.51,53.36,53.47,49900.0,34.6992,34.6992,34.6019,34.6733,49900.0
2007-11-15 14:15:00,53.48,53.59,53.39,53.46,53000.0,34.6797,34.7511,34.6214,34.6668,53000.0
2007-11-15 14:20:00,53.43,53.5,53.33,53.33,54600.0,34.6473,34.6927,34.5825,34.5825,54600.0
2007-11-15 14:25:00,53.33,53.45,53.31,53.41,32600.0,34.5825,34.6603,34.5695,34.6344,32600.0
2007-11-15 14:30:00,53.4,53.46,53.32,53.41,41700.0,34.6279,34.6668,34.576,34.6344,41700.0
2007-11-15 14:35:00,53.4,53.44,53.25,53.28,43900.0,34.6279,34.6538,34.5306,34.5501,43900.0
2007-11-15 14:40:00,53.28,53.28,53.06,53.11,63000.0,34.5501,34.5501,34.4074,34.4398,63000.0
2007-11-15 14:45:00,53.1,53.21,53.05,53.21,44100.0,34.4333,34.5047,34.4009,34.5047,44100.0
2007-11-15 14:50:00,53.21,53.23,53.1,53.14,51600.0,34.5047,34.5176,34.4333,34.4593,51600.0
2007-11-15 14:55:00,53.13,53.18,53.07,53.09,59500.0,34.4528,34.4852,34.4139,34.4268,59500.0
2007-11-15 15:00:00,53.09,53.18,53.07,53.16,77200.0,34.4268,34.4852,34.4139,34.4722,77200.0
2007-11-15 15:05:00,53.16,53.17,53.04,53.11,80300.0,34.4722,34.4787,34.3944,34.4398,80300.0
2007-11-15 15:10:00,53.11,53.14,53.0,53.14,85800.0,34.4398,34.4593,34.3685,34.4593,85800.0
2007-11-15 15:15:00,53.15,53.2,53.09,53.14,61400.0,34.4658,34.4982,34.4268,34.4593,61400.0
2007-11-15 15:20:00,53.14,53.29,53.13,53.28,70000.0,34.4593,34.5565,34.4528,34.5501,70000.0
2007-11-15 15:25:00,53.27,53.39,53.26,53.33,92500.0,34.5436,34.6214,34.5371,34.5825,92500.0
2007-11-15 15:30:00,53.33,53.35,52.93,52.95,134600.0,34.5825,34.5954,34.3231,34.3361,134600.0
2007-11-15 15:35:00,52.95,53.01,52.91,52.95,124500.0,34.3361,34.375,34.3101,34.3361,124500.0
2007-11-15 15:40:00,52.95,53.1,52.93,53.1,102100.0,34.3361,34.4333,34.3231,34.4333,102100.0
2007-11-15 15:45:00,53.11,53.37,53.1,53.26,182200.0,34.4398,34.6084,34.4333,34.5371,182200.0
2007-11-15 15:50:00,53.26,53.27,53.1,53.16,134300.0,34.5371,34.5436,34.4333,34.4722,134300.0
2007-11-15 15:55:00,53.13,53.24,53.1,53.17,141300.0,34.4528,34.5241,34.4333,34.4787,141300.0
2007-11-16 09:30:00,54.0,54.63,53.34,53.38,427300.0,35.0169,35.4255,34.589,34.6149,427300.0
2007-11-16 09:35:00,53.4,53.4,52.96,52.99,65800.0,34.6279,34.6279,34.3425,34.362,65800.0
2007-11-16 09:40:00,52.95,53.1,52.91,52.92,37300.0,34.3361,34.4333,34.3101,34.3166,37300.0
2007-11-16 09:45:00,52.91,53.0,52.83,53.0,41800.0,34.3101,34.3685,34.2582,34.3685,41800.0
2007-11-16 09:50:00,53.0,53.13,52.94,52.99,40200.0,34.3685,34.4528,34.3296,34.362,40200.0
2007-11-16 09:55:00,52.99,53.01,52.73,52.73,51200.0,34.362,34.375,34.1934,34.1934,51200.0
2007-11-16 10:00:00,52.73,52.74,52.42,52.49,63600.0,34.1934,34.1999,33.9924,34.0378,63600.0
2007-11-16 10:05:00,52.48,52.7,52.48,52.67,77100.0,34.0313,34.1739,34.0313,34.1545,77100.0
2007-11-16 10:10:00,52.67,52.79,52.66,52.78,63000.0,34.1545,34.2323,34.148,34.2258,63000.0
2007-11-16 10:15:00,52.77,52.85,52.69,52.8,62800.0,34.2193,34.2712,34.1675,34.2388,62800.0
2007-11-16 10:20:00,52.8,52.83,52.64,52.65,55400.0,34.2388,34.2582,34.135,34.1415,55400.0
2007-11-16 10:25:00,52.66,52.68,52.48,52.48,53200.0,34.148,34.161,34.0313,34.0313,53200.0
2007-11-16 10:30:00,52.48,52.65,52.39,52.64,70800.0,34.0313,34.1415,33.9729,34.135,70800.0
2007-11-16 10:35:00,52.63,52.63,52.53,52.56,65800.0,34.1286,34.1286,34.0637,34.0832,65800.0
2007-11-16 10:40:00,52.56,52.65,52.53,52.53,51800.0,34.0832,34.1415,34.0637,34.0637,51800.0
2007-11-16 10:45:00,52.54,52.64,52.5,52.61,44300.0,34.0702,34.135,34.0443,34.1156,44300.0
2007-11-16 10:50:00,52.61,52.61,52.51,52.51,45000.0,34.1156,34.1156,34.0507,34.0507,45000.0
2007-11-16 10:55:00,52.51,52.58,52.5,52.54,44800.0,34.0507,34.0961,34.0443,34.0702,44800.0
2007-11-16 11:00:00,52.53,52.94,52.52,52.9,97800.0,34.0637,34.3296,34.0572,34.3036,97800.0
2007-11-16 11:05:00,52.9,53.0,52.9,52.97,45700.0,34.3036,34.3685,34.3036,34.349,45700.0
2007-11-16 11:10:00,52.97,52.97,52.87,52.88,35800.0,34.349,34.349,34.2842,34.2907,35800.0
2007-11-16 11:15:00,52.87,52.9,52.84,52.89,23100.0,34.2842,34.3036,34.2647,34.2972,23100.0
2007-11-16 11:20:00,52.9,52.9,52.76,52.76,39500.0,34.3036,34.3036,34.2129,34.2129,39500.0
2007-11-16 11:25:00,52.78,52.78,52.57,52.57,35000.0,34.2258,34.2258,34.0896,34.0896,35000.0
2007-11-16 11:30:00,52.58,52.6,52.56,52.57,34600.0,34.0961,34.1091,34.0832,34.0896,34600.0
2007-11-16 11:35:00,52.56,52.66,52.56,52.62,41800.0,34.0832,34.148,34.0832,34.1221,41800.0
2007-11-16 11:40:00,52.63,52.74,52.62,52.65,44500.0,34.1286,34.1999,34.1221,34.1415,44500.0
2007-11-16 11:45:00,52.63,52.64,52.56,52.63,32400.0,34.1286,34.135,34.0832,34.1286,32400.0
2007-11-16 11:50:00,52.63,52.86,52.62,52.86,58400.0,34.1286,34.2777,34.1221,34.2777,58400.0
2007-11-16 11:55:00,52.86,52.88,52.7,52.7,30400.0,34.2777,34.2907,34.1739,34.1739,30400.0
2007-11-16 12:00:00,52.69,52.69,52.6,52.61,30000.0,34.1675,34.1675,34.1091,34.1156,30000.0
2007-11-16 12:05:00,52.6,52.93,52.6,52.93,42200.0,34.1091,34.3231,34.1091,34.3231,42200.0
2007-11-16 12:10:00,52.94,53.0,52.83,52.97,60800.0,34.3296,34.3685,34.2582,34.349,60800.0
2007-11-16 12:15:00,53.0,53.13,52.95,53.12,59200.0,34.3685,34.4528,34.3361,34.4463,59200.0
2007-11-16 12:20:00,53.11,53.12,52.96,52.98,21700.0,34.4398,34.4463,34.3425,34.3555,21700.0
2007-11-16 12:25:00,52.98,52.98,52.92,52.92,13600.0,34.3555,34.3555,34.3166,34.3166,13600.0
2007-11-16 12:30:00,52.91,52.92,52.77,52.78,46400.0,34.3101,34.3166,34.2193,34.2258,46400.0
2007-11-16 12:35:00,52.78,52.78,52.7,52.7,35400.0,34.2258,34.2258,34.1739,34.1739,35400.0
2007-11-16 12:40:00,52.71,52.74,52.58,52.59,38500.0,34.1804,34.1999,34.0961,34.1026,38500.0
2007-11-16 12:45:00,52.58,52.59,52.54,52.56,37100.0,34.0961,34.1026,34.0702,34.0832,37100.0
2007-11-16 12:50:00,52.57,52.6,52.52,52.59,51000.0,34.0896,34.1091,34.0572,34.1026,51000.0
2007-11-16 12:55:00,52.58,52.58,52.47,52.49,35400.0,34.0961,34.0961,34.0248,34.0378,35400.0
2007-11-16 13:00:00,52.48,52.52,52.45,52.48,30600.0,34.0313,34.0572,34.0118,34.0313,30600.0
2007-11-16 13:05:00,52.48,52.6,52.48,52.58,17500.0,34.0313,34.1091,34.0313,34.0961,17500.0
2007-11-16 13:10:00,52.58,52.58,52.47,52.49,29900.0,34.0961,34.0961,34.0248,34.0378,29900.0
2007-11-16 13:15:00,52.49,52.6,52.48,52.59,20500.0,34.0378,34.1091,34.0313,34.1026,20500.0
2007-11-16 13:20:00,52.59,52.6,52.5,52.51,28600.0,34.1026,34.1091,34.0443,34.0507,28600.0
2007-11-16 13:25:00,52.52,52.52,52.45,52.47,39400.0,34.0572,34.0572,34.0118,34.0248,39400.0
2007-11-16 13:30:00,52.47,52.5,52.44,52.46,65900.0,34.0248,34.0443,34.0053,34.0183,65900.0
2007-11-16 13:35:00,52.45,52.46,52.32,52.34,51900.0,34.0118,34.0183,33.9275,33.9405,51900.0
2007-11-16 13:40:00,52.35,52.62,52.35,52.62,40200.0,33.947,34.1221,33.947,34.1221,40200.0
2007-11-16 13:45:00,52.62,52.69,52.58,52.59,57900.0,34.1221,34.1675,34.0961,34.1026,57900.0
2007-11-16 13:50:00,52.59,52.59,52.47,52.5,60600.0,34.1026,34.1026,34.0248,34.0443,60600.0
2007-11-16 13:55:00,52.5,52.51,52.42,52.49,67700.0,34.0443,34.0507,33.9924,34.0378,67700.0
2007-11-16 14:00:00,52.49,52.54,52.4,52.42,46500.0,34.0378,34.0702,33.9794,33.9924,46500.0
2007-11-16 14:05:00,52.42,52.46,52.4,52.43,49700.0,33.9924,34.0183,33.9794,33.9989,49700.0
2007-11-16 14:10:00,52.42,52.44,52.33,52.36,52500.0,33.9924,34.0053,33.934,33.9535,52500.0
2007-11-16 14:15:00,52.36,52.4,52.27,52.38,78400.0,33.9535,33.9794,33.8951,33.9664,78400.0
2007-11-16 14:20:00,52.38,52.41,52.28,52.38,100300.0,33.9664,33.9859,33.9016,33.9664,100300.0
2007-11-16 14:25:00,52.38,52.4,52.27,52.36,65500.0,33.9664,33.9794,33.8951,33.9535,65500.0
2007-11-16 14:30:00,52.36,52.39,52.25,52.28,53300.0,33.9535,33.9729,33.8821,33.9016,53300.0
2007-11-16 14:35:00,52.27,52.28,52.14,52.16,53300.0,33.8951,33.9016,33.8108,33.8238,53300.0
2007-11-16 14:40:00,52.15,52.24,52.08,52.2,57300.0,33.8173,33.8757,33.7719,33.8497,57300.0
2007-11-16 14:45:00,52.22,52.24,52.09,52.15,50800.0,33.8627,33.8757,33.7784,33.8173,50800.0
2007-11-16 14:50:00,52.16,52.18,52.08,52.09,47800.0,33.8238,33.8367,33.7719,33.7784,47800.0
2007-11-16 14:55:00,52.1,52.23,52.05,52.22,55600.0,33.7849,33.8692,33.7524,33.8627,55600.0
2007-11-16 15:00:00,52.23,52.36,52.22,52.23,56400.0,33.8692,33.9535,33.8627,33.8692,56400.0
2007-11-16 15:05:00,52.24,52.43,52.23,52.3,61400.0,33.8757,33.9989,33.8692,33.9146,61400.0
2007-11-16 15:10:00,52.29,52.44,52.28,52.31,48800.0,33.9081,34.0053,33.9016,33.921,48800.0
2007-11-16 15:15:00,52.3,52.34,52.22,52.3,58800.0,33.9146,33.9405,33.8627,33.9146,58800.0
2007-11-16 15:20:00,52.3,52.37,52.3,52.3,37300.0,33.9146,33.96,33.9146,33.9146,37300.0
2007-11-16 15:25:00,52.3,52.39,52.22,52.32,65600.0,33.9146,33.9729,33.8627,33.9275,65600.0
2007-11-16 15:30:00,52.31,52.38,52.26,52.26,57400.0,33.921,33.9664,33.8886,33.8886,57400.0
2007-11-16 15:35:00,52.26,52.34,52.24,52.3,75300.0,33.8886,33.9405,33.8757,33.9146,75300.0
2007-11-16 15:40:00,52.3,52.47,52.28,52.45,119100.0,33.9146,34.0248,33.9016,34.0118,119100.0
2007-11-16 15:45:00,52.45,52.65,52.37,52.65,142000.0,34.0118,34.1415,33.96,34.1415,142000.0
2007-11-16 15:50:00,52.65,52.74,52.53,52.74,148500.0,34.1415,34.1999,34.0637,34.1999,148500.0
2007-11-16 15:55:00,52.74,52.75,52.64,52.68,189900.0,34.1999,34.2064,34.135,34.161,189900.0
2007-11-19 09:30:00,52.41,52.41,51.91,51.91,121700.0,33.9859,33.9859,33.6617,33.6617,121700.0
2007-11-19 09:35:00,51.9,51.91,51.72,51.78,60100.0,33.6552,33.6617,33.5385,33.5774,60100.0
2007-11-19 09:40:00,51.78,51.78,51.45,51.64,111000.0,33.5774,33.5774,33.3634,33.4866,111000.0
2007-11-19 09:45:00,51.63,51.7,51.55,51.7,76900.0,33.4801,33.5255,33.4282,33.5255,76900.0
2007-11-19 09:50:00,51.7,51.88,51.69,51.88,76500.0,33.5255,33.6422,33.519,33.6422,76500.0
2007-11-19 09:55:00,51.89,51.9,51.75,51.77,49100.0,33.6487,33.6552,33.5579,33.5709,49100.0
2007-11-19 10:00:00,51.74,51.83,51.71,51.76,53400.0,33.5514,33.6098,33.532,33.5644,53400.0
2007-11-19 10:05:00,51.77,51.77,51.46,51.52,75100.0,33.5709,33.5709,33.3699,33.4088,75100.0
2007-11-19 10:10:00,51.52,51.52,51.47,51.47,58900.0,33.4088,33.4088,33.3763,33.3763,58900.0
2007-11-19 10:15:00,51.47,51.62,51.36,51.55,68300.0,33.3763,33.4736,33.305,33.4282,68300.0
2007-11-19 10:20:00,51.55,51.67,51.51,51.6,47200.0,33.4282,33.506,33.4023,33.4606,47200.0
2007-11-19 10:25:00,51.59,51.64,51.45,51.46,57800.0,33.4542,33.4866,33.3634,33.3699,57800.0
2007-11-19 10:30:00,51.46,51.48,51.3,51.43,61500.0,33.3699,33.3828,33.2661,33.3504,61500.0
2007-11-19 10:35:00,51.44,51.44,51.33,51.35,42600.0,33.3569,33.3569,33.2856,33.2985,42600.0
2007-11-19 10:40:00,51.35,51.42,51.2,51.21,72800.0,33.2985,33.3439,33.2013,33.2077,72800.0
2007-11-19 10:45:00,51.22,51.29,51.19,51.29,44700.0,33.2142,33.2596,33.1948,33.2596,44700.0
2007-11-19 10:50:00,51.28,51.29,51.22,51.26,33500.0,33.2531,33.2596,33.2142,33.2402,33500.0
2007-11-19 10:55:00,51.24,51.34,51.23,51.32,38500.0,33.2272,33.292,33.2207,33.2791,38500.0
2007-11-19 11:00:00,51.33,51.33,51.11,51.14,42500.0,33.2856,33.2856,33.1429,33.1623,42500.0
2007-11-19 11:05:00,51.14,51.28,51.12,51.21,42200.0,33.1623,33.2531,33.1494,33.2077,42200.0
2007-11-19 11:10:00,51.22,51.22,51.03,51.09,49200.0,33.2142,33.2142,33.091,33.1299,49200.0
2007-11-19 11:15:00,51.08,51.24,51.08,51.24,49500.0,33.1234,33.2272,33.1234,33.2272,49500.0
2007-11-19 11:20:00,51.24,51.37,51.23,51.37,34400.0,33.2272,33.3115,33.2207,33.3115,34400.0
2007-11-19 11:25:00,51.38,51.44,51.31,51.33,30500.0,33.318,33.3569,33.2726,33.2856,30500.0
2007-11-19 11:30:00,51.33,51.44,51.32,51.43,22800.0,33.2856,33.3569,33.2791,33.3504,22800.0
2007-11-19 11:35:00,51.43,51.55,51.42,51.55,32000.0,33.3504,33.4282,33.3439,33.4282,32000.0
2007-11-19 11:40:00,51.55,51.59,51.49,51.49,35300.0,33.4282,33.4542,33.3893,33.3893,35300.0
2007-11-19 11:45:00,51.49,51.51,51.43,51.5,27500.0,33.3893,33.4023,33.3504,33.3958,27500.0
2007-11-19 11:50:00,51.49,51.56,51.48,51.55,28900.0,33.3893,33.4347,33.3828,33.4282,28900.0
2007-11-19 11:55:00,51.55,51.55,51.35,51.37,23700.0,33.4282,33.4282,33.2985,33.3115,23700.0
2007-11-19 12:00:00,51.37,51.59,51.37,51.56,31700.0,33.3115,33.4542,33.3115,33.4347,31700.0
2007-11-19 12:05:00,51.55,51.59,51.53,51.56,31200.0,33.4282,33.4542,33.4152,33.4347,31200.0
2007-11-19 12:10:00,51.56,51.59,51.54,51.55,20600.0,33.4347,33.4542,33.4217,33.4282,20600.0
2007-11-19 12:15:00,51.54,51.7,51.54,51.68,37900.0,33.4217,33.5255,33.4217,33.5125,37900.0
2007-11-19 12:20:00,51.68,51.7,51.59,51.61,30500.0,33.5125,33.5255,33.4542,33.4671,30500.0
2007-11-19 12:25:00,51.61,51.63,51.56,51.62,30400.0,33.4671,33.4801,33.4347,33.4736,30400.0
2007-11-19 12:30:00,51.62,51.63,51.47,51.5,34300.0,33.4736,33.4801,33.3763,33.3958,34300.0
2007-11-19 12:35:00,51.51,51.52,51.48,51.51,33100.0,33.4023,33.4088,33.3828,33.4023,33100.0
2007-11-19 12:40:00,51.51,51.55,51.5,51.53,34300.0,33.4023,33.4282,33.3958,33.4152,34300.0
2007-11-19 12:45:00,51.53,51.56,51.49,51.53,32100.0,33.4152,33.4347,33.3893,33.4152,32100.0
2007-11-19 12:50:00,51.52,51.52,51.29,51.33,33600.0,33.4088,33.4088,33.2596,33.2856,33600.0
2007-11-19 12:55:00,51.29,51.45,51.29,51.44,37100.0,33.2596,33.3634,33.2596,33.3569,37100.0
2007-11-19 13:00:00,51.44,51.5,51.32,51.33,41000.0,33.3569,33.3958,33.2791,33.2856,41000.0
2007-11-19 13:05:00,51.32,51.36,51.27,51.35,40800.0,33.2791,33.305,33.2466,33.2985,40800.0
2007-11-19 13:10:00,51.35,51.37,51.2,51.22,36000.0,33.2985,33.3115,33.2013,33.2142,36000.0
2007-11-19 13:15:00,51.22,51.25,51.16,51.23,44100.0,33.2142,33.2337,33.1753,33.2207,44100.0
2007-11-19 13:20:00,51.22,51.33,51.18,51.33,30600.0,33.2142,33.2856,33.1883,33.2856,30600.0
2007-11-19 13:25:00,51.33,51.35,51.28,51.33,38300.0,33.2856,33.2985,33.2531,33.2856,38300.0
2007-11-19 13:30:00,51.33,51.38,51.32,51.36,31900.0,33.2856,33.318,33.2791,33.305,31900.0
2007-11-19 13:35:00,51.35,51.45,51.32,51.44,47200.0,33.2985,33.3634,33.2791,33.3569,47200.0
2007-11-19 13:40:00,51.44,51.48,51.43,51.48,75800.0,33.3569,33.3828,33.3504,33.3828,75800.0
2007-11-19 13:45:00,51.48,51.54,51.46,51.49,70900.0,33.3828,33.4217,33.3699,33.3893,70900.0
2007-11-19 13:50:00,51.49,51.57,51.44,51.47,71700.0,33.3893,33.4412,33.3569,33.3763,71700.0
2007-11-19 13:55:00,51.46,51.52,51.45,51.46,95000.0,33.3699,33.4088,33.3634,33.3699,95000.0
2007-11-19 14:00:00,51.46,51.55,51.44,51.52,57800.0,33.3699,33.4282,33.3569,33.4088,57800.0
2007-11-19 14:05:00,51.52,51.64,51.5,51.63,54400.0,33.4088,33.4866,33.3958,33.4801,54400.0
2007-11-19 14:10:00,51.63,51.66,51.62,51.63,55600.0,33.4801,33.4995,33.4736,33.4801,55600.0
2007-11-19 14:15:00,51.62,51.66,51.49,51.64,65800.0,33.4736,33.4995,33.3893,33.4866,65800.0
2007-11-19 14:20:00,51.64,51.68,51.58,51.66,63700.0,33.4866,33.5125,33.4477,33.4995,63700.0
2007-11-19 14:25:00,51.66,51.7,51.62,51.69,49700.0,33.4995,33.5255,33.4736,33.519,49700.0
2007-11-19 14:30:00,51.69,51.7,51.62,51.63,51200.0,33.519,33.5255,33.4736,33.4801,51200.0
2007-11-19 14:35:00,51.62,51.71,51.6,51.71,68900.0,33.4736,33.532,33.4606,33.532,68900.0
2007-11-19 14:40:00,51.71,51.9,51.71,51.84,71900.0,33.532,33.6552,33.532,33.6163,71900.0
2007-11-19 14:45:00,51.84,51.86,51.7,51.74,60100.0,33.6163,33.6292,33.5255,33.5514,60100.0
2007-11-19 14:50:00,51.74,51.75,51.5,51.51,83400.0,33.5514,33.5579,33.3958,33.4023,83400.0
2007-11-19 14:55:00,51.51,51.57,51.5,51.54,29700.0,33.4023,33.4412,33.3958,33.4217,29700.0
2007-11-19 15:00:00,51.55,51.55,51.4,51.4,62500.0,33.4282,33.4282,33.3309,33.3309,62500.0
2007-11-19 15:05:00,51.41,51.53,51.4,51.46,37800.0,33.3374,33.4152,33.3309,33.3699,37800.0
2007-11-19 15:10:00,51.45,51.48,51.39,51.43,42000.0,33.3634,33.3828,33.3245,33.3504,42000.0
2007-11-19 15:15:00,51.44,51.55,51.44,51.46,48000.0,33.3569,33.4282,33.3569,33.3699,48000.0
2007-11-19 15:20:00,51.46,51.65,51.46,51.6,93900.0,33.3699,33.4931,33.3699,33.4606,93900.0
2007-11-19 15:25:00,51.61,51.65,51.53,51.57,73400.0,33.4671,33.4931,33.4152,33.4412,73400.0
2007-11-19 15:30:00,51.58,51.63,51.44,51.48,81700.0,33.4477,33.4801,33.3569,33.3828,81700.0
2007-11-19 15:35:00,51.47,51.53,51.45,51.46,80600.0,33.3763,33.4152,33.3634,33.3699,80600.0
2007-11-19 15:40:00,51.45,51.45,51.26,51.29,156100.0,33.3634,33.3634,33.2402,33.2596,156100.0
2007-11-19 15:45:00,51.29,51.3,51.16,51.2,169100.0,33.2596,33.2661,33.1753,33.2013,169100.0
2007-11-19 15:50:00,51.2,51.26,51.15,51.21,198900.0,33.2013,33.2402,33.1688,33.2077,198900.0
2007-11-19 15:55:00,51.22,51.26,51.16,51.19,182500.0,33.2142,33.2402,33.1753,33.1948,182500.0
2007-11-20 09:30:00,52.04,52.04,51.15,51.25,91800.0,33.746,33.746,33.1688,33.2337,91800.0
2007-11-20 09:35:00,51.2,51.48,51.2,51.42,54200.0,33.2013,33.3828,33.2013,33.3439,54200.0
2007-11-20 09:40:00,51.43,51.45,51.04,51.07,74800.0,33.3504,33.3634,33.0975,33.117,74800.0
2007-11-20 09:45:00,51.07,51.4,51.07,51.4,50600.0,33.117,33.3309,33.117,33.3309,50600.0
2007-11-20 09:50:00,51.39,51.61,51.27,51.6,59500.0,33.3245,33.4671,33.2466,33.4606,59500.0
2007-11-20 09:55:00,51.61,51.7,51.54,51.6,94400.0,33.4671,33.5255,33.4217,33.4606,94400.0
2007-11-20 10:00:00,51.6,51.84,51.6,51.76,84900.0,33.4606,33.6163,33.4606,33.5644,84900.0
2007-11-20 10:05:00,51.76,51.78,51.6,51.7,98500.0,33.5644,33.5774,33.4606,33.5255,98500.0
2007-11-20 10:10:00,51.71,51.75,51.57,51.57,70500.0,33.532,33.5579,33.4412,33.4412,70500.0
2007-11-20 10:15:00,51.57,51.57,51.47,51.54,64600.0,33.4412,33.4412,33.3763,33.4217,64600.0
2007-11-20 10:20:00,51.53,51.55,51.37,51.37,81400.0,33.4152,33.4282,33.3115,33.3115,81400.0
2007-11-20 10:25:00,51.37,51.41,51.31,51.39,38300.0,33.3115,33.3374,33.2726,33.3245,38300.0
2007-11-20 10:30:00,51.4,51.49,51.3,51.47,47200.0,33.3309,33.3893,33.2661,33.3763,47200.0
2007-11-20 10:35:00,51.49,51.6,51.44,51.52,44800.0,33.3893,33.4606,33.3569,33.4088,44800.0
2007-11-20 10:40:00,51.52,51.62,51.46,51.61,61600.0,33.4088,33.4736,33.3699,33.4671,61600.0
2007-11-20 10:45:00,51.61,51.7,51.6,51.7,94400.0,33.4671,33.5255,33.4606,33.5255,94400.0
2007-11-20 10:50:00,51.69,51.73,51.69,51.73,50200.0,33.519,33.5449,33.519,33.5449,50200.0
2007-11-20 10:55:00,51.73,51.73,51.6,51.62,53100.0,33.5449,33.5449,33.4606,33.4736,53100.0
2007-11-20 11:00:00,51.63,51.63,51.56,51.6,54500.0,33.4801,33.4801,33.4347,33.4606,54500.0
2007-11-20 11:05:00,51.6,51.63,51.5,51.53,89200.0,33.4606,33.4801,33.3958,33.4152,89200.0
2007-11-20 11:10:00,51.53,51.53,51.34,51.35,54700.0,33.4152,33.4152,33.292,33.2985,54700.0
2007-11-20 11:15:00,51.37,51.37,51.3,51.33,40600.0,33.3115,33.3115,33.2661,33.2856,40600.0
2007-11-20 11:20:00,51.34,51.34,51.05,51.07,50800.0,33.292,33.292,33.104,33.117,50800.0
2007-11-20 11:25:00,51.07,51.1,51.05,51.09,23800.0,33.117,33.1364,33.104,33.1299,23800.0
2007-11-20 11:30:00,51.11,51.16,51.1,51.15,30300.0,33.1429,33.1753,33.1364,33.1688,30300.0
2007-11-20 11:35:00,51.13,51.19,51.11,51.19,39900.0,33.1559,33.1948,33.1429,33.1948,39900.0
2007-11-20 11:40:00,51.18,51.19,51.14,51.14,29900.0,33.1883,33.1948,33.1623,33.1623,29900.0
2007-11-20 11:45:00,51.14,51.17,51.08,51.17,38000.0,33.1623,33.1818,33.1234,33.1818,38000.0
2007-11-20 11:50:00,51.16,51.19,51.11,51.13,26300.0,33.1753,33.1948,33.1429,33.1559,26300.0
2007-11-20 11:55:00,51.13,51.13,50.98,50.98,25700.0,33.1559,33.1559,33.0586,33.0586,25700.0
2007-11-20 12:00:00,50.99,51.02,50.88,50.88,35600.0,33.0651,33.0845,32.9937,32.9937,35600.0
2007-11-20 12:05:00,50.86,50.96,50.85,50.87,37100.0,32.9808,33.0456,32.9743,32.9873,37100.0
2007-11-20 12:10:00,50.86,50.9,50.73,50.81,50500.0,32.9808,33.0067,32.8965,32.9484,50500.0
2007-11-20 12:15:00,50.81,50.84,50.77,50.77,27100.0,32.9484,32.9678,32.9224,32.9224,27100.0
2007-11-20 12:20:00,50.78,50.95,50.78,50.9,62100.0,32.9289,33.0391,32.9289,33.0067,62100.0
2007-11-20 12:25:00,50.9,50.91,50.76,50.78,29100.0,33.0067,33.0132,32.9159,32.9289,29100.0
2007-11-20 12:30:00,50.78,50.78,50.59,50.66,37200.0,32.9289,32.9289,32.8057,32.8511,37200.0
2007-11-20 12:35:00,50.65,50.68,50.6,50.67,28700.0,32.8446,32.8641,32.8122,32.8576,28700.0
2007-11-20 12:40:00,50.68,50.68,50.45,50.51,59600.0,32.8641,32.8641,32.7149,32.7538,59600.0
2007-11-20 12:45:00,50.5,50.62,50.48,50.6,24400.0,32.7473,32.8251,32.7344,32.8122,24400.0
2007-11-20 12:50:00,50.62,50.63,50.58,50.59,25700.0,32.8251,32.8316,32.7992,32.8057,25700.0
2007-11-20 12:55:00,50.59,50.68,50.54,50.68,38700.0,32.8057,32.8641,32.7733,32.8641,38700.0
2007-11-20 13:00:00,50.68,50.69,50.41,50.44,40000.0,32.8641,32.8705,32.689,32.7084,40000.0
2007-11-20 13:05:00,50.44,50.5,50.36,50.41,71900.0,32.7084,32.7473,32.6565,32.689,71900.0
2007-11-20 13:10:00,50.42,50.42,50.35,50.41,114600.0,32.6955,32.6955,32.6501,32.689,114600.0
2007-11-20 13:15:00,50.41,50.52,50.4,50.51,68300.0,32.689,32.7603,32.6825,32.7538,68300.0
2007-11-20 13:20:00,50.51,50.54,50.49,50.53,60400.0,32.7538,32.7733,32.7408,32.7668,60400.0
2007-11-20 13:25:00,50.53,50.56,50.47,50.51,73200.0,32.7668,32.7862,32.7279,32.7538,73200.0
2007-11-20 13:30:00,50.5,50.57,50.47,50.57,49700.0,32.7473,32.7927,32.7279,32.7927,49700.0
2007-11-20 13:35:00,50.57,50.79,50.55,50.77,47200.0,32.7927,32.9354,32.7798,32.9224,47200.0
2007-11-20 13:40:00,50.77,50.79,50.73,50.74,45500.0,32.9224,32.9354,32.8965,32.903,45500.0
2007-11-20 13:45:00,50.76,50.89,50.74,50.88,74400.0,32.9159,33.0002,32.903,32.9937,74400.0
2007-11-20 13:50:00,50.88,50.89,50.82,50.87,70100.0,32.9937,33.0002,32.9548,32.9873,70100.0
2007-11-20 13:55:00,50.86,50.95,50.83,50.83,53800.0,32.9808,33.0391,32.9613,32.9613,53800.0
2007-11-20 14:00:00,50.83,50.97,50.7,50.83,136300.0,32.9613,33.0521,32.877,32.9613,136300.0
2007-11-20 14:05:00,50.85,50.85,50.58,50.63,136200.0,32.9743,32.9743,32.7992,32.8316,136200.0
2007-11-20 14:10:00,50.64,50.77,50.62,50.7,74400.0,32.8381,32.9224,32.8251,32.877,74400.0
2007-11-20 14:15:00,50.7,50.81,50.68,50.74,87000.0,32.877,32.9484,32.8641,32.903,87000.0
2007-11-20 14:20:00,50.74,50.79,50.65,50.67,192600.0,32.903,32.9354,32.8446,32.8576,192600.0
2007-11-20 14:25:00,50.66,50.7,50.51,50.62,161200.0,32.8511,32.877,32.7538,32.8251,161200.0
2007-11-20 14:30:00,50.62,50.75,50.53,50.62,115800.0,32.8251,32.9094,32.7668,32.8251,115800.0
2007-11-20 14:35:00,50.61,50.77,50.58,50.75,94400.0,32.8187,32.9224,32.7992,32.9094,94400.0
2007-11-20 14:40:00,50.76,50.8,50.66,50.7,78300.0,32.9159,32.9419,32.8511,32.877,78300.0
2007-11-20 14:45:00,50.71,50.79,50.65,50.77,114200.0,32.8835,32.9354,32.8446,32.9224,114200.0
2007-11-20 14:50:00,50.77,50.85,50.62,50.66,98600.0,32.9224,32.9743,32.8251,32.8511,98600.0
2007-11-20 14:55:00,50.66,50.66,50.48,50.5,91800.0,32.8511,32.8511,32.7344,32.7473,91800.0
2007-11-20 15:00:00,50.5,50.6,50.43,50.56,92100.0,32.7473,32.8122,32.7019,32.7862,92100.0
2007-11-20 15:05:00,50.57,50.62,50.5,50.55,87100.0,32.7927,32.8251,32.7473,32.7798,87100.0
2007-11-20 15:10:00,50.54,50.57,50.45,50.5,69100.0,32.7733,32.7927,32.7149,32.7473,69100.0
2007-11-20 15:15:00,50.49,50.54,50.42,50.44,94200.0,32.7408,32.7733,32.6955,32.7084,94200.0
2007-11-20 15:20:00,50.44,50.53,50.4,50.52,87800.0,32.7084,32.7668,32.6825,32.7603,87800.0
2007-11-20 15:25:00,50.52,50.81,50.51,50.67,159900.0,32.7603,32.9484,32.7538,32.8576,159900.0
2007-11-20 15:30:00,50.68,50.85,50.66,50.83,181200.0,32.8641,32.9743,32.8511,32.9613,181200.0
2007-11-20 15:35:00,50.82,50.94,50.78,50.85,237800.0,32.9548,33.0327,32.9289,32.9743,237800.0
2007-11-20 15:40:00,50.85,50.99,50.83,50.87,318100.0,32.9743,33.0651,32.9613,32.9873,318100.0
2007-11-20 15:45:00,50.87,50.88,50.79,50.85,205300.0,32.9873,32.9937,32.9354,32.9743,205300.0
2007-11-20 15:50:00,50.85,50.86,50.7,50.71,173900.0,32.9743,32.9808,32.877,32.8835,173900.0
2007-11-20 15:55:00,50.71,50.88,50.7,50.88,314000.0,32.8835,32.9937,32.877,32.9937,314000.0
2007-11-21 09:30:00,50.32,50.4,49.72,49.78,135200.0,32.6306,32.6825,32.2415,32.2804,135200.0
2007-11-21 09:35:00,49.76,49.94,49.53,49.55,86200.0,32.2675,32.3842,32.1183,32.1313,86200.0
2007-11-21 09:40:00,49.54,49.83,49.42,49.82,94400.0,32.1248,32.3129,32.047,32.3064,94400.0
2007-11-21 09:45:00,49.83,49.94,49.55,49.67,65000.0,32.3129,32.3842,32.1313,32.2091,65000.0
2007-11-21 09:50:00,49.69,49.76,49.54,49.61,68600.0,32.2221,32.2675,32.1248,32.1702,68600.0
2007-11-21 09:55:00,49.61,49.69,49.5,49.52,83700.0,32.1702,32.2221,32.0989,32.1118,83700.0
2007-11-21 10:00:00,49.51,49.55,49.26,49.34,117000.0,32.1053,32.1313,31.9432,31.9951,117000.0
2007-11-21 10:05:00,49.34,49.55,49.33,49.53,102800.0,31.9951,32.1313,31.9886,32.1183,102800.0
2007-11-21 10:10:00,49.54,49.65,49.47,49.64,42100.0,32.1248,32.1961,32.0794,32.1896,42100.0
2007-11-21 10:15:00,49.65,49.73,49.62,49.71,83300.0,32.1961,32.248,32.1767,32.235,83300.0
2007-11-21 10:20:00,49.71,49.79,49.65,49.68,76000.0,32.235,32.2869,32.1961,32.2156,76000.0
2007-11-21 10:25:00,49.67,49.87,49.65,49.87,51400.0,32.2091,32.3388,32.1961,32.3388,51400.0
2007-11-21 10:30:00,49.86,49.86,49.34,49.34,143600.0,32.3323,32.3323,31.9951,31.9951,143600.0
2007-11-21 10:35:00,49.34,49.44,49.26,49.35,64600.0,31.9951,32.06,31.9432,32.0016,64600.0
2007-11-21 10:40:00,49.32,49.48,49.27,49.39,45500.0,31.9821,32.0859,31.9497,32.0275,45500.0
2007-11-21 10:45:00,49.36,49.44,49.35,49.38,36400.0,32.0081,32.06,32.0016,32.021,36400.0
2007-11-21 10:50:00,49.38,49.38,49.01,49.01,116000.0,32.021,32.021,31.7811,31.7811,116000.0
2007-11-21 10:55:00,49.01,49.12,49.0,49.04,51900.0,31.7811,31.8524,31.7746,31.8006,51900.0
2007-11-21 11:00:00,49.03,49.09,48.93,49.02,65500.0,31.7941,31.833,31.7292,31.7876,65500.0
2007-11-21 11:05:00,49.04,49.05,48.9,49.02,94800.0,31.8006,31.8071,31.7098,31.7876,94800.0
2007-11-21 11:10:00,49.03,49.13,49.02,49.1,56800.0,31.7941,31.8589,31.7876,31.8395,56800.0
2007-11-21 11:15:00,49.1,49.2,49.07,49.14,52000.0,31.8395,31.9043,31.82,31.8654,52000.0
2007-11-21 11:20:00,49.11,49.15,49.07,49.14,51000.0,31.846,31.8719,31.82,31.8654,51000.0
2007-11-21 11:25:00,49.14,49.18,49.09,49.18,47700.0,31.8654,31.8914,31.833,31.8914,47700.0
2007-11-21 11:30:00,49.17,49.23,49.15,49.15,55000.0,31.8849,31.9238,31.8719,31.8719,55000.0
2007-11-21 11:35:00,49.15,49.32,49.15,49.32,66800.0,31.8719,31.9821,31.8719,31.9821,66800.0
2007-11-21 11:40:00,49.32,49.4,49.15,49.38,51000.0,31.9821,32.034,31.8719,32.021,51000.0
2007-11-21 11:45:00,49.38,49.43,49.25,49.28,51300.0,32.021,32.0535,31.9367,31.9562,51300.0
2007-11-21 11:50:00,49.3,49.37,49.21,49.35,39200.0,31.9692,32.0146,31.9108,32.0016,39200.0
2007-11-21 11:55:00,49.35,49.42,49.27,49.27,35200.0,32.0016,32.047,31.9497,31.9497,35200.0
2007-11-21 12:00:00,49.26,49.33,49.24,49.27,54400.0,31.9432,31.9886,31.9303,31.9497,54400.0
2007-11-21 12:05:00,49.26,49.32,49.17,49.19,71500.0,31.9432,31.9821,31.8849,31.8978,71500.0
2007-11-21 12:10:00,49.19,49.3,49.19,49.23,65800.0,31.8978,31.9692,31.8978,31.9238,65800.0
2007-11-21 12:15:00,49.23,49.23,49.15,49.17,51600.0,31.9238,31.9238,31.8719,31.8849,51600.0
2007-11-21 12:20:00,49.17,49.17,49.09,49.11,46900.0,31.8849,31.8849,31.833,31.846,46900.0
2007-11-21 12:25:00,49.11,49.15,49.08,49.15,34300.0,31.846,31.8719,31.8265,31.8719,34300.0
2007-11-21 12:30:00,49.16,49.25,49.16,49.24,29100.0,31.8784,31.9367,31.8784,31.9303,29100.0
2007-11-21 12:35:00,49.25,49.55,49.23,49.53,77000.0,31.9367,32.1313,31.9238,32.1183,77000.0
2007-11-21 12:40:00,49.52,49.65,49.49,49.63,64600.0,32.1118,32.1961,32.0924,32.1832,64600.0
2007-11-21 12:45:00,49.64,49.65,49.47,49.65,45300.0,32.1896,32.1961,32.0794,32.1961,45300.0
2007-11-21 12:50:00,49.65,49.65,49.53,49.64,37800.0,32.1961,32.1961,32.1183,32.1896,37800.0
2007-11-21 12:55:00,49.63,49.85,49.63,49.84,84800.0,32.1832,32.3258,32.1832,32.3193,84800.0
2007-11-21 13:00:00,49.85,49.97,49.83,49.94,78500.0,32.3258,32.4036,32.3129,32.3842,78500.0
2007-11-21 13:05:00,49.93,49.95,49.83,49.86,59800.0,32.3777,32.3907,32.3129,32.3323,59800.0
2007-11-21 13:10:00,49.85,49.93,49.8,49.89,67900.0,32.3258,32.3777,32.2934,32.3518,67900.0
2007-11-21 13:15:00,49.87,49.92,49.84,49.91,34400.0,32.3388,32.3712,32.3193,32.3647,34400.0
2007-11-21 13:20:00,49.92,49.96,49.83,49.85,62700.0,32.3712,32.3972,32.3129,32.3258,62700.0
2007-11-21 13:25:00,49.84,49.85,49.66,49.76,46500.0,32.3193,32.3258,32.2026,32.2675,46500.0
2007-11-21 13:30:00,49.77,49.77,49.66,49.76,43300.0,32.274,32.274,32.2026,32.2675,43300.0
2007-11-21 13:35:00,49.76,49.85,49.65,49.66,37900.0,32.2675,32.3258,32.1961,32.2026,37900.0
2007-11-21 13:40:00,49.66,49.71,49.58,49.7,58800.0,32.2026,32.235,32.1507,32.2286,58800.0
2007-11-21 13:45:00,49.7,49.83,49.68,49.81,47000.0,32.2286,32.3129,32.2156,32.2999,47000.0
2007-11-21 13:50:00,49.82,49.87,49.72,49.72,52500.0,32.3064,32.3388,32.2415,32.2415,52500.0
2007-11-21 13:55:00,49.72,49.91,49.71,49.86,33600.0,32.2415,32.3647,32.235,32.3323,33600.0
2007-11-21 14:00:00,49.87,49.91,49.81,49.9,34600.0,32.3388,32.3647,32.2999,32.3583,34600.0
2007-11-21 14:05:00,49.9,49.94,49.85,49.94,68800.0,32.3583,32.3842,32.3258,32.3842,68800.0
2007-11-21 14:10:00,49.93,50.04,49.89,49.9,60600.0,32.3777,32.449,32.3518,32.3583,60600.0
2007-11-21 14:15:00,49.91,49.92,49.81,49.83,26400.0,32.3647,32.3712,32.2999,32.3129,26400.0
2007-11-21 14:20:00,49.83,49.9,49.8,49.82,51600.0,32.3129,32.3583,32.2934,32.3064,51600.0
2007-11-21 14:25:00,49.82,49.86,49.74,49.84,40000.0,32.3064,32.3323,32.2545,32.3193,40000.0
2007-11-21 14:30:00,49.84,50.0,49.82,50.0,30500.0,32.3193,32.4231,32.3064,32.4231,30500.0
2007-11-21 14:35:00,50.0,50.1,49.97,49.97,59000.0,32.4231,32.4879,32.4036,32.4036,59000.0
2007-11-21 14:40:00,49.95,50.0,49.87,50.0,45500.0,32.3907,32.4231,32.3388,32.4231,45500.0
2007-11-21 14:45:00,49.99,50.05,49.93,50.0,36900.0,32.4166,32.4555,32.3777,32.4231,36900.0
2007-11-21 14:50:00,50.0,50.14,49.96,50.14,24000.0,32.4231,32.5139,32.3972,32.5139,24000.0
2007-11-21 14:55:00,50.14,50.15,49.99,50.11,60500.0,32.5139,32.5204,32.4166,32.4944,60500.0
2007-11-21 15:00:00,50.11,50.2,50.11,50.15,75900.0,32.4944,32.5528,32.4944,32.5204,75900.0
2007-11-21 15:05:00,50.15,50.15,49.79,49.92,53700.0,32.5204,32.5204,32.2869,32.3712,53700.0
2007-11-21 15:10:00,49.91,49.96,49.74,49.75,85800.0,32.3647,32.3972,32.2545,32.261,85800.0
2007-11-21 15:15:00,49.76,49.83,49.69,49.8,124500.0,32.2675,32.3129,32.2221,32.2934,124500.0
2007-11-21 15:20:00,49.8,49.81,49.67,49.75,70300.0,32.2934,32.2999,32.2091,32.261,70300.0
2007-11-21 15:25:00,49.75,49.78,49.67,49.68,67700.0,32.261,32.2804,32.2091,32.2156,67700.0
2007-11-21 15:30:00,49.68,49.7,49.53,49.63,83700.0,32.2156,32.2286,32.1183,32.1832,83700.0
2007-11-21 15:35:00,49.64,49.66,49.5,49.59,82500.0,32.1896,32.2026,32.0989,32.1572,82500.0
2007-11-21 15:40:00,49.57,49.64,49.5,49.62,126300.0,32.1443,32.1896,32.0989,32.1767,126300.0
2007-11-21 15:45:00,49.62,49.69,49.58,49.66,112500.0,32.1767,32.2221,32.1507,32.2026,112500.0
2007-11-21 15:50:00,49.67,49.67,49.47,49.48,102100.0,32.2091,32.2091,32.0794,32.0859,102100.0
2007-11-21 15:55:00,49.47,49.47,49.22,49.25,231800.0,32.0794,32.0794,31.9173,31.9367,231800.0
2007-11-23 09:30:00,49.52,49.72,49.25,49.72,82000.0,32.1118,32.2415,31.9367,32.2415,82000.0
2007-11-23 09:35:00,49.73,49.79,49.67,49.72,54100.0,32.248,32.2869,32.2091,32.2415,54100.0
2007-11-23 09:40:00,49.73,50.06,49.73,50.03,73400.0,32.248,32.462,32.248,32.4426,73400.0
2007-11-23 09:45:00,50.04,50.06,49.77,49.82,54000.0,32.449,32.462,32.274,32.3064,54000.0
2007-11-23 09:50:00,49.82,49.85,49.75,49.79,32800.0,32.3064,32.3258,32.261,32.2869,32800.0
2007-11-23 09:55:00,49.79,49.87,49.75,49.86,21400.0,32.2869,32.3388,32.261,32.3323,21400.0
2007-11-23 10:00:00,49.86,50.06,49.86,50.05,35500.0,32.3323,32.462,32.3323,32.4555,35500.0
2007-11-23 10:05:00,50.05,50.15,50.05,50.11,59100.0,32.4555,32.5204,32.4555,32.4944,59100.0
2007-11-23 10:10:00,50.11,50.12,49.99,50.06,34700.0,32.4944,32.5009,32.4166,32.462,34700.0
2007-11-23 10:15:00,50.06,50.15,50.05,50.07,44600.0,32.462,32.5204,32.4555,32.4685,44600.0
2007-11-23 10:20:00,50.07,50.13,50.0,50.0,41100.0,32.4685,32.5074,32.4231,32.4231,41100.0
2007-11-23 10:25:00,50.0,50.0,49.9,49.98,36500.0,32.4231,32.4231,32.3583,32.4101,36500.0
2007-11-23 10:30:00,49.99,50.12,49.95,50.11,36100.0,32.4166,32.5009,32.3907,32.4944,36100.0
2007-11-23 10:35:00,50.12,50.2,50.1,50.11,78800.0,32.5009,32.5528,32.4879,32.4944,78800.0
2007-11-23 10:40:00,50.11,50.16,50.04,50.07,30900.0,32.4944,32.5269,32.449,32.4685,30900.0
2007-11-23 10:45:00,50.08,50.1,50.07,50.1,16600.0,32.475,32.4879,32.4685,32.4879,16600.0
2007-11-23 10:50:00,50.1,50.16,50.1,50.1,47300.0,32.4879,32.5269,32.4879,32.4879,47300.0
2007-11-23 10:55:00,50.1,50.14,50.09,50.1,47300.0,32.4879,32.5139,32.4815,32.4879,47300.0
2007-11-23 11:00:00,50.11,50.16,50.1,50.16,65800.0,32.4944,32.5269,32.4879,32.5269,65800.0
2007-11-23 11:05:00,50.17,50.2,50.16,50.2,54700.0,32.5333,32.5528,32.5269,32.5528,54700.0
2007-11-23 11:10:00,50.2,50.21,50.18,50.18,23900.0,32.5528,32.5593,32.5398,32.5398,23900.0
2007-11-23 11:15:00,50.19,50.19,50.0,50.07,61400.0,32.5463,32.5463,32.4231,32.4685,61400.0
2007-11-23 11:20:00,50.07,50.09,50.0,50.02,16100.0,32.4685,32.4815,32.4231,32.4361,16100.0
2007-11-23 11:25:00,50.01,50.14,50.01,50.13,42200.0,32.4296,32.5139,32.4296,32.5074,42200.0
2007-11-23 11:30:00,50.13,50.15,50.1,50.13,35100.0,32.5074,32.5204,32.4879,32.5074,35100.0
2007-11-23 11:35:00,50.13,50.22,50.12,50.22,28000.0,32.5074,32.5658,32.5009,32.5658,28000.0
2007-11-23 11:40:00,50.21,50.25,50.15,50.18,30500.0,32.5593,32.5852,32.5204,32.5398,30500.0
2007-11-23 11:45:00,50.18,50.19,50.14,50.15,15200.0,32.5398,32.5463,32.5139,32.5204,15200.0
2007-11-23 11:50:00,50.15,50.21,50.11,50.21,27900.0,32.5204,32.5593,32.4944,32.5593,27900.0
2007-11-23 11:55:00,50.2,50.25,50.2,50.23,26500.0,32.5528,32.5852,32.5528,32.5722,26500.0
2007-11-23 12:00:00,50.23,50.24,50.17,50.19,28100.0,32.5722,32.5787,32.5333,32.5463,28100.0
2007-11-23 12:05:00,50.18,50.18,50.09,50.15,37800.0,32.5398,32.5398,32.4815,32.5204,37800.0
2007-11-23 12:10:00,50.16,50.19,50.1,50.15,53700.0,32.5269,32.5463,32.4879,32.5204,53700.0
2007-11-23 12:15:00,50.16,50.18,50.11,50.17,50900.0,32.5269,32.5398,32.4944,32.5333,50900.0
2007-11-23 12:20:00,50.17,50.18,50.12,50.13,43900.0,32.5333,32.5398,32.5009,32.5074,43900.0
2007-11-23 12:25:00,50.14,50.27,50.13,50.27,37700.0,32.5139,32.5982,32.5074,32.5982,37700.0
2007-11-23 12:30:00,50.27,50.43,50.27,50.43,52400.0,32.5982,32.7019,32.5982,32.7019,52400.0
2007-11-23 12:35:00,50.42,50.43,50.15,50.17,61700.0,32.6955,32.7019,32.5204,32.5333,61700.0
2007-11-23 12:40:00,50.17,50.24,50.17,50.21,72100.0,32.5333,32.5787,32.5333,32.5593,72100.0
2007-11-23 12:45:00,50.21,50.23,50.07,50.08,66600.0,32.5593,32.5722,32.4685,32.475,66600.0
2007-11-23 12:50:00,50.09,50.1,49.85,49.88,81900.0,32.4815,32.4879,32.3258,32.3453,81900.0
2007-11-23 12:55:00,49.87,50.03,49.83,50.03,93900.0,32.3388,32.4426,32.3129,32.4426,93900.0
2007-11-26 09:30:00,50.1,50.12,49.33,49.84,124300.0,32.4879,32.5009,31.9886,32.3193,124300.0
2007-11-26 09:35:00,49.79,49.98,49.7,49.82,77400.0,32.2869,32.4101,32.2286,32.3064,77400.0
2007-11-26 09:40:00,49.82,49.83,49.66,49.8,52800.0,32.3064,32.3129,32.2026,32.2934,52800.0
2007-11-26 09:45:00,49.8,49.94,49.79,49.93,76100.0,32.2934,32.3842,32.2869,32.3777,76100.0
2007-11-26 09:50:00,49.93,49.99,49.8,49.84,70000.0,32.3777,32.4166,32.2934,32.3193,70000.0
2007-11-26 09:55:00,49.85,50.05,49.84,50.01,52800.0,32.3258,32.4555,32.3193,32.4296,52800.0
2007-11-26 10:00:00,50.01,50.11,49.93,49.94,70400.0,32.4296,32.4944,32.3777,32.3842,70400.0
2007-11-26 10:05:00,49.95,50.05,49.88,50.05,43400.0,32.3907,32.4555,32.3453,32.4555,43400.0
2007-11-26 10:10:00,50.05,50.21,50.05,50.17,70400.0,32.4555,32.5593,32.4555,32.5333,70400.0
2007-11-26 10:15:00,50.16,50.26,50.12,50.12,98600.0,32.5269,32.5917,32.5009,32.5009,98600.0
2007-11-26 10:20:00,50.12,50.26,50.11,50.14,114900.0,32.5009,32.5917,32.4944,32.5139,114900.0
2007-11-26 10:25:00,50.14,50.26,50.09,50.21,79700.0,32.5139,32.5917,32.4815,32.5593,79700.0
2007-11-26 10:30:00,50.22,50.33,50.19,50.2,61400.0,32.5658,32.6371,32.5463,32.5528,61400.0
2007-11-26 10:35:00,50.19,50.2,49.97,50.05,97200.0,32.5463,32.5528,32.4036,32.4555,97200.0
2007-11-26 10:40:00,50.07,50.07,49.81,49.85,102400.0,32.4685,32.4685,32.2999,32.3258,102400.0
2007-11-26 10:45:00,49.85,49.98,49.82,49.94,35300.0,32.3258,32.4101,32.3064,32.3842,35300.0
2007-11-26 10:50:00,49.95,49.95,49.77,49.77,47600.0,32.3907,32.3907,32.274,32.274,47600.0
2007-11-26 10:55:00,49.76,49.81,49.72,49.76,31800.0,32.2675,32.2999,32.2415,32.2675,31800.0
2007-11-26 11:00:00,49.78,49.96,49.77,49.83,78300.0,32.2804,32.3972,32.274,32.3129,78300.0
2007-11-26 11:05:00,49.83,49.96,49.82,49.95,60700.0,32.3129,32.3972,32.3064,32.3907,60700.0
2007-11-26 11:10:00,49.94,49.99,49.93,49.95,68000.0,32.3842,32.4166,32.3777,32.3907,68000.0
2007-11-26 11:15:00,49.94,50.0,49.88,49.95,57100.0,32.3842,32.4231,32.3453,32.3907,57100.0
2007-11-26 11:20:00,49.94,50.02,49.85,49.99,75000.0,32.3842,32.4361,32.3258,32.4166,75000.0
2007-11-26 11:25:00,50.0,50.1,49.97,50.05,58300.0,32.4231,32.4879,32.4036,32.4555,58300.0
2007-11-26 11:30:00,50.05,50.15,50.05,50.12,28500.0,32.4555,32.5204,32.4555,32.5009,28500.0
2007-11-26 11:35:00,50.11,50.2,50.11,50.13,27300.0,32.4944,32.5528,32.4944,32.5074,27300.0
2007-11-26 11:40:00,50.12,50.14,49.99,50.03,28700.0,32.5009,32.5139,32.4166,32.4426,28700.0
2007-11-26 11:45:00,50.03,50.11,50.03,50.06,24700.0,32.4426,32.4944,32.4426,32.462,24700.0
2007-11-26 11:50:00,50.05,50.1,50.01,50.06,22300.0,32.4555,32.4879,32.4296,32.462,22300.0
2007-11-26 11:55:00,50.06,50.1,49.96,49.99,36300.0,32.462,32.4879,32.3972,32.4166,36300.0
2007-11-26 12:00:00,49.99,50.1,49.99,50.05,30200.0,32.4166,32.4879,32.4166,32.4555,30200.0
2007-11-26 12:05:00,50.05,50.1,50.0,50.06,21800.0,32.4555,32.4879,32.4231,32.462,21800.0
2007-11-26 12:10:00,50.04,50.08,50.0,50.05,32000.0,32.449,32.475,32.4231,32.4555,32000.0
2007-11-26 12:15:00,50.06,50.11,50.04,50.05,25100.0,32.462,32.4944,32.449,32.4555,25100.0
2007-11-26 12:20:00,50.06,50.12,50.03,50.11,28600.0,32.462,32.5009,32.4426,32.4944,28600.0
2007-11-26 12:25:00,50.11,50.22,50.09,50.21,33400.0,32.4944,32.5658,32.4815,32.5593,33400.0
2007-11-26 12:30:00,50.2,50.22,50.12,50.13,23500.0,32.5528,32.5658,32.5009,32.5074,23500.0
2007-11-26 12:35:00,50.13,50.2,50.1,50.12,19300.0,32.5074,32.5528,32.4879,32.5009,19300.0
2007-11-26 12:40:00,50.12,50.34,50.1,50.32,31100.0,32.5009,32.6436,32.4879,32.6306,31100.0
2007-11-26 12:45:00,50.34,50.34,50.21,50.21,48300.0,32.6436,32.6436,32.5593,32.5593,48300.0
2007-11-26 12:50:00,50.2,50.21,50.08,50.14,27000.0,32.5528,32.5593,32.475,32.5139,27000.0
2007-11-26 12:55:00,50.15,50.29,50.14,50.24,32000.0,32.5204,32.6112,32.5139,32.5787,32000.0
2007-11-26 13:00:00,50.23,50.25,50.14,50.24,23900.0,32.5722,32.5852,32.5139,32.5787,23900.0
2007-11-26 13:05:00,50.23,50.29,50.15,50.15,46900.0,32.5722,32.6112,32.5204,32.5204,46900.0
2007-11-26 13:10:00,50.15,50.19,50.07,50.09,31800.0,32.5204,32.5463,32.4685,32.4815,31800.0
2007-11-26 13:15:00,50.09,50.14,50.08,50.11,23000.0,32.4815,32.5139,32.475,32.4944,23000.0
2007-11-26 13:20:00,50.11,50.11,50.04,50.06,29500.0,32.4944,32.4944,32.449,32.462,29500.0
2007-11-26 13:25:00,50.05,50.09,50.04,50.04,33100.0,32.4555,32.4815,32.449,32.449,33100.0
2007-11-26 13:30:00,50.05,50.12,50.04,50.06,25700.0,32.4555,32.5009,32.449,32.462,25700.0
2007-11-26 13:35:00,50.07,50.19,50.07,50.14,26500.0,32.4685,32.5463,32.4685,32.5139,26500.0
2007-11-26 13:40:00,50.15,50.16,50.06,50.07,17100.0,32.5204,32.5269,32.462,32.4685,17100.0
2007-11-26 13:45:00,50.06,50.15,50.0,50.12,48100.0,32.462,32.5204,32.4231,32.5009,48100.0
2007-11-26 13:50:00,50.12,50.13,50.01,50.03,40000.0,32.5009,32.5074,32.4296,32.4426,40000.0
2007-11-26 13:55:00,50.03,50.14,50.03,50.11,24400.0,32.4426,32.5139,32.4426,32.4944,24400.0
2007-11-26 14:00:00,50.1,50.12,50.02,50.07,35500.0,32.4879,32.5009,32.4361,32.4685,35500.0
2007-11-26 14:05:00,50.08,50.09,50.0,50.01,56300.0,32.475,32.4815,32.4231,32.4296,56300.0
2007-11-26 14:10:00,50.02,50.04,49.88,50.02,45200.0,32.4361,32.449,32.3453,32.4361,45200.0
2007-11-26 14:15:00,50.02,50.07,49.98,50.07,40100.0,32.4361,32.4685,32.4101,32.4685,40100.0
2007-11-26 14:20:00,50.08,50.1,50.03,50.06,46600.0,32.475,32.4879,32.4426,32.462,46600.0
2007-11-26 14:25:00,50.07,50.14,49.99,49.99,55200.0,32.4685,32.5139,32.4166,32.4166,55200.0
2007-11-26 14:30:00,49.99,50.05,49.89,49.9,43300.0,32.4166,32.4555,32.3518,32.3583,43300.0
2007-11-26 14:35:00,49.87,49.97,49.86,49.91,89400.0,32.3388,32.4036,32.3323,32.3647,89400.0
2007-11-26 14:40:00,49.92,49.94,49.81,49.81,47900.0,32.3712,32.3842,32.2999,32.2999,47900.0
2007-11-26 14:45:00,49.83,49.84,49.73,49.73,35300.0,32.3129,32.3193,32.248,32.248,35300.0
2007-11-26 14:50:00,49.73,49.84,49.69,49.72,49200.0,32.248,32.3193,32.2221,32.2415,49200.0
2007-11-26 14:55:00,49.71,49.78,49.68,49.7,39100.0,32.235,32.2804,32.2156,32.2286,39100.0
2007-11-26 15:00:00,49.7,49.73,49.61,49.69,59500.0,32.2286,32.248,32.1702,32.2221,59500.0
2007-11-26 15:05:00,49.7,49.73,49.59,49.63,49300.0,32.2286,32.248,32.1572,32.1832,49300.0
2007-11-26 15:10:00,49.63,49.7,49.54,49.7,92700.0,32.1832,32.2286,32.1248,32.2286,92700.0
2007-11-26 15:15:00,49.7,49.74,49.6,49.63,74900.0,32.2286,32.2545,32.1637,32.1832,74900.0
2007-11-26 15:20:00,49.61,49.64,49.5,49.58,61700.0,32.1702,32.1896,32.0989,32.1507,61700.0
2007-11-26 15:25:00,49.57,49.63,49.5,49.58,100000.0,32.1443,32.1832,32.0989,32.1507,100000.0
2007-11-26 15:30:00,49.59,49.73,49.59,49.71,66200.0,32.1572,32.248,32.1572,32.235,66200.0
2007-11-26 15:35:00,49.71,49.71,49.54,49.6,122900.0,32.235,32.235,32.1248,32.1637,122900.0
2007-11-26 15:40:00,49.6,49.6,49.42,49.54,184600.0,32.1637,32.1637,32.047,32.1248,184600.0
2007-11-26 15:45:00,49.54,49.58,49.48,49.5,188300.0,32.1248,32.1507,32.0859,32.0989,188300.0
2007-11-26 15:50:00,49.49,49.52,49.32,49.4,282900.0,32.0924,32.1118,31.9821,32.034,282900.0
2007-11-26 15:55:00,49.4,49.42,49.29,49.37,491000.0,32.034,32.047,31.9627,32.0146,491000.0
2007-11-27 09:30:00,49.76,49.95,49.4,49.93,122800.0,32.2675,32.3907,32.034,32.3777,122800.0
2007-11-27 09:35:00,49.92,50.29,49.86,50.15,173100.0,32.3712,32.6112,32.3323,32.5204,173100.0
2007-11-27 09:40:00,50.14,50.42,50.1,50.18,98900.0,32.5139,32.6955,32.4879,32.5398,98900.0
2007-11-27 09:45:00,50.17,50.41,50.1,50.35,85000.0,32.5333,32.689,32.4879,32.6501,85000.0
2007-11-27 09:50:00,50.34,50.39,50.14,50.14,74600.0,32.6436,32.676,32.5139,32.5139,74600.0
2007-11-27 09:55:00,50.14,50.15,49.91,49.94,129200.0,32.5139,32.5204,32.3647,32.3842,129200.0
2007-11-27 10:00:00,49.93,50.19,49.92,50.16,97100.0,32.3777,32.5463,32.3712,32.5269,97100.0
2007-11-27 10:05:00,50.17,50.29,50.15,50.26,65800.0,32.5333,32.6112,32.5204,32.5917,65800.0
2007-11-27 10:10:00,50.25,50.26,49.87,49.9,91800.0,32.5852,32.5917,32.3388,32.3583,91800.0
2007-11-27 10:15:00,49.9,50.24,49.9,50.15,59700.0,32.3583,32.5787,32.3583,32.5204,59700.0
2007-11-27 10:20:00,50.15,50.32,50.14,50.28,67500.0,32.5204,32.6306,32.5139,32.6047,67500.0
2007-11-27 10:25:00,50.29,50.31,50.1,50.31,69100.0,32.6112,32.6241,32.4879,32.6241,69100.0
2007-11-27 10:30:00,50.3,50.45,50.29,50.41,72700.0,32.6176,32.7149,32.6112,32.689,72700.0
2007-11-27 10:35:00,50.41,50.43,50.37,50.39,95600.0,32.689,32.7019,32.663,32.676,95600.0
2007-11-27 10:40:00,50.36,50.41,50.25,50.28,65300.0,32.6565,32.689,32.5852,32.6047,65300.0
2007-11-27 10:45:00,50.28,50.45,50.27,50.45,53300.0,32.6047,32.7149,32.5982,32.7149,53300.0
2007-11-27 10:50:00,50.45,50.6,50.45,50.58,62900.0,32.7149,32.8122,32.7149,32.7992,62900.0
2007-11-27 10:55:00,50.59,50.74,50.59,50.64,111300.0,32.8057,32.903,32.8057,32.8381,111300.0
2007-11-27 11:00:00,50.65,50.66,50.47,50.56,104600.0,32.8446,32.8511,32.7279,32.7862,104600.0
2007-11-27 11:05:00,50.56,50.59,50.53,50.58,26000.0,32.7862,32.8057,32.7668,32.7992,26000.0
2007-11-27 11:10:00,50.57,50.74,50.57,50.72,65300.0,32.7927,32.903,32.7927,32.89,65300.0
2007-11-27 11:15:00,50.72,50.89,50.71,50.85,70600.0,32.89,33.0002,32.8835,32.9743,70600.0
2007-11-27 11:20:00,50.84,50.9,50.79,50.8,92100.0,32.9678,33.0067,32.9354,32.9419,92100.0
2007-11-27 11:25:00,50.8,50.89,50.8,50.88,64700.0,32.9419,33.0002,32.9419,32.9937,64700.0
2007-11-27 11:30:00,50.87,51.07,50.87,51.06,55800.0,32.9873,33.117,32.9873,33.1105,55800.0
2007-11-27 11:35:00,51.07,51.32,51.03,51.24,137800.0,33.117,33.2791,33.091,33.2272,137800.0
2007-11-27 11:40:00,51.23,51.31,51.16,51.16,121200.0,33.2207,33.2726,33.1753,33.1753,121200.0
2007-11-27 11:45:00,51.16,51.26,51.13,51.24,99200.0,33.1753,33.2402,33.1559,33.2272,99200.0
2007-11-27 11:50:00,51.26,51.27,50.96,50.97,97800.0,33.2402,33.2466,33.0456,33.0521,97800.0
2007-11-27 11:55:00,50.97,51.0,50.92,50.93,42000.0,33.0521,33.0716,33.0197,33.0262,42000.0
2007-11-27 12:00:00,50.93,50.96,50.9,50.92,37500.0,33.0262,33.0456,33.0067,33.0197,37500.0
2007-11-27 12:05:00,50.91,50.96,50.85,50.95,47100.0,33.0132,33.0456,32.9743,33.0391,47100.0
2007-11-27 12:10:00,50.94,50.96,50.67,50.68,34400.0,33.0327,33.0456,32.8576,32.8641,34400.0
2007-11-27 12:15:00,50.67,50.7,50.57,50.58,51700.0,32.8576,32.877,32.7927,32.7992,51700.0
2007-11-27 12:20:00,50.58,50.65,50.51,50.59,36400.0,32.7992,32.8446,32.7538,32.8057,36400.0
2007-11-27 12:25:00,50.58,50.63,50.47,50.63,44400.0,32.7992,32.8316,32.7279,32.8316,44400.0
2007-11-27 12:30:00,50.64,50.85,50.64,50.84,32000.0,32.8381,32.9743,32.8381,32.9678,32000.0
2007-11-27 12:35:00,50.85,51.02,50.83,50.95,41100.0,32.9743,33.0845,32.9613,33.0391,41100.0
2007-11-27 12:40:00,50.95,51.02,50.94,50.97,45900.0,33.0391,33.0845,33.0327,33.0521,45900.0
2007-11-27 12:45:00,50.97,51.13,50.97,51.04,59400.0,33.0521,33.1559,33.0521,33.0975,59400.0
2007-11-27 12:50:00,51.05,51.05,50.89,51.0,61400.0,33.104,33.104,33.0002,33.0716,61400.0
2007-11-27 12:55:00,50.98,50.99,50.77,50.77,74800.0,33.0586,33.0651,32.9224,32.9224,74800.0
2007-11-27 13:00:00,50.78,50.83,50.75,50.83,30800.0,32.9289,32.9613,32.9094,32.9613,30800.0
2007-11-27 13:05:00,50.83,50.95,50.82,50.91,33700.0,32.9613,33.0391,32.9548,33.0132,33700.0
2007-11-27 13:10:00,50.9,50.93,50.75,50.79,36300.0,33.0067,33.0262,32.9094,32.9354,36300.0
2007-11-27 13:15:00,50.79,50.84,50.62,50.64,76600.0,32.9354,32.9678,32.8251,32.8381,76600.0
2007-11-27 13:20:00,50.65,50.7,50.61,50.7,49300.0,32.8446,32.877,32.8187,32.877,49300.0
2007-11-27 13:25:00,50.7,50.76,50.7,50.75,41200.0,32.877,32.9159,32.877,32.9094,41200.0
2007-11-27 13:30:00,50.75,50.75,50.62,50.71,52800.0,32.9094,32.9094,32.8251,32.8835,52800.0
2007-11-27 13:35:00,50.7,50.75,50.66,50.7,37600.0,32.877,32.9094,32.8511,32.877,37600.0
2007-11-27 13:40:00,50.69,50.7,50.66,50.69,44300.0,32.8705,32.877,32.8511,32.8705,44300.0
2007-11-27 13:45:00,50.69,50.73,50.68,50.71,40300.0,32.8705,32.8965,32.8641,32.8835,40300.0
2007-11-27 13:50:00,50.71,50.71,50.57,50.64,82400.0,32.8835,32.8835,32.7927,32.8381,82400.0
2007-11-27 13:55:00,50.63,50.76,50.6,50.75,39600.0,32.8316,32.9159,32.8122,32.9094,39600.0
2007-11-27 14:00:00,50.76,50.76,50.57,50.67,125200.0,32.9159,32.9159,32.7927,32.8576,125200.0
2007-11-27 14:05:00,50.66,50.67,50.55,50.62,87500.0,32.8511,32.8576,32.7798,32.8251,87500.0
2007-11-27 14:10:00,50.62,50.85,50.62,50.77,39300.0,32.8251,32.9743,32.8251,32.9224,39300.0
2007-11-27 14:15:00,50.79,50.94,50.77,50.91,37200.0,32.9354,33.0327,32.9224,33.0132,37200.0
2007-11-27 14:20:00,50.91,50.91,50.76,50.79,47100.0,33.0132,33.0132,32.9159,32.9354,47100.0
2007-11-27 14:25:00,50.78,50.86,50.72,50.72,53500.0,32.9289,32.9808,32.89,32.89,53500.0
2007-11-27 14:30:00,50.7,50.76,50.67,50.71,47600.0,32.877,32.9159,32.8576,32.8835,47600.0
2007-11-27 14:35:00,50.71,50.75,50.36,50.48,188800.0,32.8835,32.9094,32.6565,32.7344,188800.0
2007-11-27 14:40:00,50.49,50.57,50.26,50.27,59700.0,32.7408,32.7927,32.5917,32.5982,59700.0
2007-11-27 14:45:00,50.27,50.46,50.26,50.37,61600.0,32.5982,32.7214,32.5917,32.663,61600.0
2007-11-27 14:50:00,50.36,50.45,50.34,50.42,51200.0,32.6565,32.7149,32.6436,32.6955,51200.0
2007-11-27 14:55:00,50.42,50.48,50.36,50.46,53000.0,32.6955,32.7344,32.6565,32.7214,53000.0
2007-11-27 15:00:00,50.45,50.49,50.3,50.3,76800.0,32.7149,32.7408,32.6176,32.6176,76800.0
2007-11-27 15:05:00,50.3,50.35,50.26,50.3,66100.0,32.6176,32.6501,32.5917,32.6176,66100.0
2007-11-27 15:10:00,50.3,50.56,50.28,50.49,72600.0,32.6176,32.7862,32.6047,32.7408,72600.0
2007-11-27 15:15:00,50.49,50.57,50.44,50.54,57900.0,32.7408,32.7927,32.7084,32.7733,57900.0
2007-11-27 15:20:00,50.54,50.59,50.46,50.46,62200.0,32.7733,32.8057,32.7214,32.7214,62200.0
2007-11-27 15:25:00,50.46,50.54,50.35,50.51,182800.0,32.7214,32.7733,32.6501,32.7538,182800.0
2007-11-27 15:30:00,50.51,50.85,50.49,50.84,98800.0,32.7538,32.9743,32.7408,32.9678,98800.0
2007-11-27 15:35:00,50.84,50.95,50.75,50.76,123000.0,32.9678,33.0391,32.9094,32.9159,123000.0
2007-11-27 15:40:00,50.76,50.81,50.57,50.58,215500.0,32.9159,32.9484,32.7927,32.7992,215500.0
2007-11-27 15:45:00,50.58,50.68,50.56,50.66,204500.0,32.7992,32.8641,32.7862,32.8511,204500.0
2007-11-27 15:50:00,50.67,50.8,50.62,50.76,200400.0,32.8576,32.9419,32.8251,32.9159,200400.0
2007-11-27 15:55:00,50.77,50.82,50.72,50.77,227700.0,32.9224,32.9548,32.89,32.9224,227700.0
2007-11-28 09:30:00,50.75,51.04,50.68,51.01,150300.0,33.1509,33.3403,33.1051,33.3207,150300.0
2007-11-28 09:35:00,51.01,51.32,50.98,51.15,138600.0,33.3207,33.5232,33.3011,33.4122,138600.0
2007-11-28 09:40:00,51.13,51.26,50.85,50.94,93300.0,33.3991,33.484,33.2162,33.275,93300.0
2007-11-28 09:45:00,50.94,51.11,50.93,51.0,92000.0,33.275,33.386,33.2684,33.3142,92000.0
2007-11-28 09:50:00,51.0,51.36,50.99,51.12,211600.0,33.3142,33.5493,33.3076,33.3926,211600.0
2007-11-28 09:55:00,51.14,51.32,51.14,51.26,82200.0,33.4056,33.5232,33.4056,33.484,82200.0
2007-11-28 10:00:00,51.27,51.27,51.05,51.09,113600.0,33.4905,33.4905,33.3468,33.373,113600.0
2007-11-28 10:05:00,51.09,51.25,51.0,51.11,116700.0,33.373,33.4775,33.3142,33.386,116700.0
2007-11-28 10:10:00,51.11,51.13,50.84,50.97,108900.0,33.386,33.3991,33.2097,33.2946,108900.0
2007-11-28 10:15:00,50.97,51.05,50.83,51.02,159300.0,33.2946,33.3468,33.2031,33.3272,159300.0
2007-11-28 10:20:00,51.02,51.2,51.02,51.2,62900.0,33.3272,33.4448,33.3272,33.4448,62900.0
2007-11-28 10:25:00,51.2,51.54,51.19,51.52,132800.0,33.4448,33.6669,33.4383,33.6538,132800.0
2007-11-28 10:30:00,51.52,51.72,51.48,51.61,125000.0,33.6538,33.7845,33.6277,33.7126,125000.0
2007-11-28 10:35:00,51.61,51.81,51.58,51.75,106700.0,33.7126,33.8433,33.693,33.8041,106700.0
2007-11-28 10:40:00,51.75,51.82,51.7,51.8,127700.0,33.8041,33.8498,33.7714,33.8367,127700.0
2007-11-28 10:45:00,51.81,51.96,51.8,51.9,130900.0,33.8433,33.9413,33.8367,33.9021,130900.0
2007-11-28 10:50:00,51.89,51.91,51.79,51.86,214000.0,33.8955,33.9086,33.8302,33.8759,214000.0
2007-11-28 10:55:00,51.87,51.95,51.8,51.92,114600.0,33.8825,33.9347,33.8367,33.9151,114600.0
2007-11-28 11:00:00,51.92,51.99,51.81,51.81,117500.0,33.9151,33.9609,33.8433,33.8433,117500.0
2007-11-28 11:05:00,51.8,51.81,51.46,51.46,126500.0,33.8367,33.8433,33.6146,33.6146,126500.0
2007-11-28 11:10:00,51.47,51.64,51.43,51.55,82200.0,33.6212,33.7322,33.5951,33.6734,82200.0
2007-11-28 11:15:00,51.56,51.63,51.54,51.58,63700.0,33.68,33.7257,33.6669,33.693,63700.0
2007-11-28 11:20:00,51.58,51.58,51.48,51.5,57300.0,33.693,33.693,33.6277,33.6408,57300.0
2007-11-28 11:25:00,51.49,51.51,51.39,51.43,76600.0,33.6342,33.6473,33.5689,33.5951,76600.0
2007-11-28 11:30:00,51.45,51.55,51.44,51.47,35000.0,33.6081,33.6734,33.6016,33.6212,35000.0
2007-11-28 11:35:00,51.47,51.65,51.46,51.64,47700.0,33.6212,33.7388,33.6146,33.7322,47700.0
2007-11-28 11:40:00,51.64,51.82,51.63,51.76,64800.0,33.7322,33.8498,33.7257,33.8106,64800.0
2007-11-28 11:45:00,51.76,51.78,51.7,51.78,39200.0,33.8106,33.8237,33.7714,33.8237,39200.0
2007-11-28 11:50:00,51.78,51.79,51.69,51.71,55500.0,33.8237,33.8302,33.7649,33.778,55500.0
2007-11-28 11:55:00,51.72,51.72,51.65,51.65,41100.0,33.7845,33.7845,33.7388,33.7388,41100.0
2007-11-28 12:00:00,51.66,51.79,51.65,51.73,53900.0,33.7453,33.8302,33.7388,33.791,53900.0
2007-11-28 12:05:00,51.72,51.77,51.65,51.74,90600.0,33.7845,33.8171,33.7388,33.7976,90600.0
2007-11-28 12:10:00,51.74,51.75,51.67,51.69,60100.0,33.7976,33.8041,33.7518,33.7649,60100.0
2007-11-28 12:15:00,51.7,51.72,51.6,51.63,46700.0,33.7714,33.7845,33.7061,33.7257,46700.0
2007-11-28 12:20:00,51.63,51.68,51.6,51.67,30400.0,33.7257,33.7584,33.7061,33.7518,30400.0
2007-11-28 12:25:00,51.67,51.68,51.64,51.66,20400.0,33.7518,33.7584,33.7322,33.7453,20400.0
2007-11-28 12:30:00,51.66,51.66,51.54,51.57,46900.0,33.7453,33.7453,33.6669,33.6865,46900.0
2007-11-28 12:35:00,51.57,51.6,51.55,51.56,15600.0,33.6865,33.7061,33.6734,33.68,15600.0
2007-11-28 12:40:00,51.55,51.6,51.54,51.58,30200.0,33.6734,33.7061,33.6669,33.693,30200.0
2007-11-28 12:45:00,51.59,51.59,51.52,51.57,30700.0,33.6996,33.6996,33.6538,33.6865,30700.0
2007-11-28 12:50:00,51.57,51.59,51.52,51.53,23500.0,33.6865,33.6996,33.6538,33.6604,23500.0
2007-11-28 12:55:00,51.53,51.55,51.5,51.5,18200.0,33.6604,33.6734,33.6408,33.6408,18200.0
2007-11-28 13:00:00,51.5,51.5,51.4,51.44,29300.0,33.6408,33.6408,33.5755,33.6016,29300.0
2007-11-28 13:05:00,51.44,51.46,51.41,51.41,21200.0,33.6016,33.6146,33.582,33.582,21200.0
2007-11-28 13:10:00,51.41,51.51,51.39,51.51,253700.0,33.582,33.6473,33.5689,33.6473,253700.0
2007-11-28 13:15:00,51.52,51.76,51.51,51.72,36300.0,33.6538,33.8106,33.6473,33.7845,36300.0
2007-11-28 13:20:00,51.71,51.85,51.71,51.81,36000.0,33.778,33.8694,33.778,33.8433,36000.0
2007-11-28 13:25:00,51.81,51.84,51.77,51.78,44200.0,33.8433,33.8629,33.8171,33.8237,44200.0
2007-11-28 13:30:00,51.78,51.85,51.74,51.8,61700.0,33.8237,33.8694,33.7976,33.8367,61700.0
2007-11-28 13:35:00,51.79,51.91,51.79,51.87,46500.0,33.8302,33.9086,33.8302,33.8825,46500.0
2007-11-28 13:40:00,51.88,51.88,51.78,51.78,32300.0,33.889,33.889,33.8237,33.8237,32300.0
2007-11-28 13:45:00,51.79,51.8,51.78,51.79,34900.0,33.8302,33.8367,33.8237,33.8302,34900.0
2007-11-28 13:50:00,51.8,51.87,51.78,51.8,46900.0,33.8367,33.8825,33.8237,33.8367,46900.0
2007-11-28 13:55:00,51.81,51.91,51.79,51.79,54500.0,33.8433,33.9086,33.8302,33.8302,54500.0
2007-11-28 14:00:00,51.78,51.89,51.75,51.85,47200.0,33.8237,33.8955,33.8041,33.8694,47200.0
2007-11-28 14:05:00,51.84,51.9,51.81,51.9,56500.0,33.8629,33.9021,33.8433,33.9021,56500.0
2007-11-28 14:10:00,51.89,51.93,51.81,51.88,56900.0,33.8955,33.9217,33.8433,33.889,56900.0
2007-11-28 14:15:00,51.88,51.92,51.84,51.88,34800.0,33.889,33.9151,33.8629,33.889,34800.0
2007-11-28 14:20:00,51.89,51.89,51.85,51.87,23500.0,33.8955,33.8955,33.8694,33.8825,23500.0
2007-11-28 14:25:00,51.86,51.92,51.86,51.86,27800.0,33.8759,33.9151,33.8759,33.8759,27800.0
2007-11-28 14:30:00,51.86,51.94,51.86,51.94,38100.0,33.8759,33.9282,33.8759,33.9282,38100.0
2007-11-28 14:35:00,51.94,52.0,51.93,51.95,50700.0,33.9282,33.9674,33.9217,33.9347,50700.0
2007-11-28 14:40:00,51.96,51.96,51.79,51.8,28000.0,33.9413,33.9413,33.8302,33.8367,28000.0
2007-11-28 14:45:00,51.8,51.87,51.69,51.8,74400.0,33.8367,33.8825,33.7649,33.8367,74400.0
2007-11-28 14:50:00,51.79,51.86,51.71,51.72,97300.0,33.8302,33.8759,33.778,33.7845,97300.0
2007-11-28 14:55:00,51.72,51.84,51.72,51.82,31300.0,33.7845,33.8629,33.7845,33.8498,31300.0
2007-11-28 15:00:00,51.82,51.9,51.79,51.88,42500.0,33.8498,33.9021,33.8302,33.889,42500.0
2007-11-28 15:05:00,51.88,51.88,51.76,51.85,47200.0,33.889,33.889,33.8106,33.8694,47200.0
2007-11-28 15:10:00,51.86,51.98,51.84,51.92,90000.0,33.8759,33.9543,33.8629,33.9151,90000.0
2007-11-28 15:15:00,51.92,52.02,51.9,51.95,126900.0,33.9151,33.9805,33.9021,33.9347,126900.0
2007-11-28 15:20:00,51.94,51.96,51.89,51.92,85300.0,33.9282,33.9413,33.8955,33.9151,85300.0
2007-11-28 15:25:00,51.91,51.92,51.81,51.89,62000.0,33.9086,33.9151,33.8433,33.8955,62000.0
2007-11-28 15:30:00,51.9,51.92,51.76,51.82,96000.0,33.9021,33.9151,33.8106,33.8498,96000.0
2007-11-28 15:35:00,51.81,51.85,51.78,51.79,84900.0,33.8433,33.8694,33.8237,33.8302,84900.0
2007-11-28 15:40:00,51.79,51.88,51.74,51.75,107700.0,33.8302,33.889,33.7976,33.8041,107700.0
2007-11-28 15:45:00,51.74,51.75,51.58,51.58,117700.0,33.7976,33.8041,33.693,33.693,117700.0
2007-11-28 15:50:00,51.58,51.82,51.58,51.79,110600.0,33.693,33.8498,33.693,33.8302,110600.0
2007-11-28 15:55:00,51.79,51.88,51.78,51.87,212500.0,33.8302,33.889,33.8237,33.8825,212500.0
2007-11-29 09:30:00,51.53,51.53,51.07,51.15,75100.0,33.6604,33.6604,33.3599,33.4122,75100.0
2007-11-29 09:35:00,51.17,51.27,51.13,51.19,54600.0,33.4252,33.4905,33.3991,33.4383,54600.0
2007-11-29 09:40:00,51.19,51.23,51.01,51.06,78200.0,33.4383,33.4644,33.3207,33.3534,78200.0
2007-11-29 09:45:00,51.06,51.06,50.87,50.92,86300.0,33.3534,33.3534,33.2292,33.2619,86300.0
2007-11-29 09:50:00,50.93,51.0,50.83,50.93,75100.0,33.2684,33.3142,33.2031,33.2684,75100.0
2007-11-29 09:55:00,50.92,51.09,50.9,50.94,47900.0,33.2619,33.373,33.2488,33.275,47900.0
2007-11-29 10:00:00,50.93,50.96,50.78,50.78,91700.0,33.2684,33.288,33.1705,33.1705,91700.0
2007-11-29 10:05:00,50.81,50.98,50.75,50.75,52400.0,33.1901,33.3011,33.1509,33.1509,52400.0
2007-11-29 10:10:00,50.76,50.83,50.69,50.75,56100.0,33.1574,33.2031,33.1117,33.1509,56100.0
2007-11-29 10:15:00,50.75,50.81,50.71,50.71,23600.0,33.1509,33.1901,33.1247,33.1247,23600.0
2007-11-29 10:20:00,50.71,50.78,50.7,50.76,21000.0,33.1247,33.1705,33.1182,33.1574,21000.0
2007-11-29 10:25:00,50.77,50.82,50.71,50.71,28700.0,33.1639,33.1966,33.1247,33.1247,28700.0
2007-11-29 10:30:00,50.71,50.82,50.61,50.61,79600.0,33.1247,33.1966,33.0594,33.0594,79600.0
2007-11-29 10:35:00,50.6,50.79,50.55,50.77,70700.0,33.0529,33.177,33.0202,33.1639,70700.0
2007-11-29 10:40:00,50.77,50.89,50.72,50.8,55100.0,33.1639,33.2423,33.1313,33.1835,55100.0
2007-11-29 10:45:00,50.8,50.86,50.79,50.85,27200.0,33.1835,33.2227,33.177,33.2162,27200.0
2007-11-29 10:50:00,50.86,50.88,50.81,50.82,35700.0,33.2227,33.2358,33.1901,33.1966,35700.0
2007-11-29 10:55:00,50.82,50.91,50.82,50.87,49000.0,33.1966,33.2554,33.1966,33.2292,49000.0
2007-11-29 11:00:00,50.86,50.86,50.83,50.84,21400.0,33.2227,33.2227,33.2031,33.2097,21400.0
2007-11-29 11:05:00,50.85,50.91,50.84,50.9,60100.0,33.2162,33.2554,33.2097,33.2488,60100.0
2007-11-29 11:10:00,50.9,50.9,50.76,50.86,55200.0,33.2488,33.2488,33.1574,33.2227,55200.0
2007-11-29 11:15:00,50.87,50.88,50.82,50.85,38600.0,33.2292,33.2358,33.1966,33.2162,38600.0
2007-11-29 11:20:00,50.86,50.9,50.8,50.86,47800.0,33.2227,33.2488,33.1835,33.2227,47800.0
2007-11-29 11:25:00,50.87,50.94,50.85,50.93,33200.0,33.2292,33.275,33.2162,33.2684,33200.0
2007-11-29 11:30:00,50.94,51.11,50.94,51.1,38300.0,33.275,33.386,33.275,33.3795,38300.0
2007-11-29 11:35:00,51.1,51.12,51.05,51.1,40500.0,33.3795,33.3926,33.3468,33.3795,40500.0
2007-11-29 11:40:00,51.09,51.11,51.05,51.05,32900.0,33.373,33.386,33.3468,33.3468,32900.0
2007-11-29 11:45:00,51.05,51.11,51.05,51.1,49000.0,33.3468,33.386,33.3468,33.3795,49000.0
2007-11-29 11:50:00,51.1,51.12,51.07,51.12,34100.0,33.3795,33.3926,33.3599,33.3926,34100.0
2007-11-29 11:55:00,51.11,51.22,51.11,51.18,51500.0,33.386,33.4579,33.386,33.4317,51500.0
2007-11-29 12:00:00,51.18,51.2,51.12,51.16,50300.0,33.4317,33.4448,33.3926,33.4187,50300.0
2007-11-29 12:05:00,51.17,51.25,51.13,51.2,42000.0,33.4252,33.4775,33.3991,33.4448,42000.0
2007-11-29 12:10:00,51.2,51.2,51.02,51.03,19200.0,33.4448,33.4448,33.3272,33.3338,19200.0
2007-11-29 12:15:00,51.03,51.04,50.92,50.93,19500.0,33.3338,33.3403,33.2619,33.2684,19500.0
2007-11-29 12:20:00,50.94,50.98,50.9,50.98,22500.0,33.275,33.3011,33.2488,33.3011,22500.0
2007-11-29 12:25:00,50.98,51.08,50.98,51.03,18600.0,33.3011,33.3664,33.3011,33.3338,18600.0
2007-11-29 12:30:00,51.05,51.07,51.02,51.07,17800.0,33.3468,33.3599,33.3272,33.3599,17800.0
2007-11-29 12:35:00,51.07,51.1,51.07,51.08,18300.0,33.3599,33.3795,33.3599,33.3664,18300.0
2007-11-29 12:40:00,51.09,51.09,50.99,51.03,37900.0,33.373,33.373,33.3076,33.3338,37900.0
2007-11-29 12:45:00,51.03,51.04,50.81,50.82,26500.0,33.3338,33.3403,33.1901,33.1966,26500.0
2007-11-29 12:50:00,50.82,50.92,50.81,50.87,40700.0,33.1966,33.2619,33.1901,33.2292,40700.0
2007-11-29 12:55:00,50.87,50.95,50.66,50.69,72100.0,33.2292,33.2815,33.0921,33.1117,72100.0
2007-11-29 13:00:00,50.69,50.75,50.6,50.6,39000.0,33.1117,33.1509,33.0529,33.0529,39000.0
2007-11-29 13:05:00,50.6,50.72,50.59,50.71,38000.0,33.0529,33.1313,33.0463,33.1247,38000.0
2007-11-29 13:10:00,50.71,50.71,50.63,50.68,38700.0,33.1247,33.1247,33.0725,33.1051,38700.0
2007-11-29 13:15:00,50.69,50.74,50.67,50.69,24800.0,33.1117,33.1443,33.0986,33.1117,24800.0
2007-11-29 13:20:00,50.69,50.7,50.63,50.68,25600.0,33.1117,33.1182,33.0725,33.1051,25600.0
2007-11-29 13:25:00,50.68,50.7,50.64,50.66,28000.0,33.1051,33.1182,33.079,33.0921,28000.0
2007-11-29 13:30:00,50.67,50.84,50.67,50.71,25100.0,33.0986,33.2097,33.0986,33.1247,25100.0
2007-11-29 13:35:00,50.71,50.8,50.71,50.78,22700.0,33.1247,33.1835,33.1247,33.1705,22700.0
2007-11-29 13:40:00,50.77,50.77,50.63,50.65,24300.0,33.1639,33.1639,33.0725,33.0855,24300.0
2007-11-29 13:45:00,50.64,50.73,50.61,50.7,29800.0,33.079,33.1378,33.0594,33.1182,29800.0
2007-11-29 13:50:00,50.72,50.95,50.71,50.93,27200.0,33.1313,33.2815,33.1247,33.2684,27200.0
2007-11-29 13:55:00,50.94,50.95,50.81,50.81,31600.0,33.275,33.2815,33.1901,33.1901,31600.0
2007-11-29 14:00:00,50.8,50.85,50.68,50.72,27800.0,33.1835,33.2162,33.1051,33.1313,27800.0
2007-11-29 14:05:00,50.7,50.85,50.69,50.85,26200.0,33.1182,33.2162,33.1117,33.2162,26200.0
2007-11-29 14:10:00,50.86,50.9,50.82,50.9,23100.0,33.2227,33.2488,33.1966,33.2488,23100.0
2007-11-29 14:15:00,50.9,51.01,50.9,50.95,31900.0,33.2488,33.3207,33.2488,33.2815,31900.0
2007-11-29 14:20:00,50.94,50.98,50.91,50.97,26500.0,33.275,33.3011,33.2554,33.2946,26500.0
2007-11-29 14:25:00,50.97,51.05,50.93,51.01,29900.0,33.2946,33.3468,33.2684,33.3207,29900.0
2007-11-29 14:30:00,51.01,51.02,50.84,50.85,24400.0,33.3207,33.3272,33.2097,33.2162,24400.0
2007-11-29 14:35:00,50.85,51.01,50.85,50.95,21800.0,33.2162,33.3207,33.2162,33.2815,21800.0
2007-11-29 14:40:00,50.94,51.08,50.94,51.07,36700.0,33.275,33.3664,33.275,33.3599,36700.0
2007-11-29 14:45:00,51.08,51.09,51.01,51.03,22700.0,33.3664,33.373,33.3207,33.3338,22700.0
2007-11-29 14:50:00,51.05,51.08,51.0,51.0,35700.0,33.3468,33.3664,33.3142,33.3142,35700.0
2007-11-29 14:55:00,50.99,51.07,50.98,51.02,21300.0,33.3076,33.3599,33.3011,33.3272,21300.0
2007-11-29 15:00:00,51.03,51.13,51.01,51.09,32700.0,33.3338,33.3991,33.3207,33.373,32700.0
2007-11-29 15:05:00,51.08,51.14,51.08,51.14,23700.0,33.3664,33.4056,33.3664,33.4056,23700.0
2007-11-29 15:10:00,51.14,51.14,51.0,51.0,32400.0,33.4056,33.4056,33.3142,33.3142,32400.0
2007-11-29 15:15:00,51.0,51.11,51.0,51.1,56800.0,33.3142,33.386,33.3142,33.3795,56800.0
2007-11-29 15:20:00,51.09,51.14,51.03,51.09,32800.0,33.373,33.4056,33.3338,33.373,32800.0
2007-11-29 15:25:00,51.09,51.17,51.06,51.16,23800.0,33.373,33.4252,33.3534,33.4187,23800.0
2007-11-29 15:30:00,51.16,51.16,51.01,51.08,22000.0,33.4187,33.4187,33.3207,33.3664,22000.0
2007-11-29 15:35:00,51.08,51.09,51.02,51.04,26400.0,33.3664,33.373,33.3272,33.3403,26400.0
2007-11-29 15:40:00,51.03,51.13,50.95,51.13,70500.0,33.3338,33.3991,33.2815,33.3991,70500.0
2007-11-29 15:45:00,51.13,51.25,51.08,51.18,88400.0,33.3991,33.4775,33.3664,33.4317,88400.0
2007-11-29 15:50:00,51.18,51.28,51.13,51.28,99400.0,33.4317,33.4971,33.3991,33.4971,99400.0
2007-11-29 15:55:00,51.28,51.34,51.26,51.33,137800.0,33.4971,33.5363,33.484,33.5297,137800.0
2007-11-30 09:30:00,51.78,52.37,51.78,52.31,113200.0,33.8237,34.2091,33.8237,34.1699,113200.0
2007-11-30 09:35:00,52.32,52.38,51.93,52.01,109100.0,34.1764,34.2156,33.9217,33.9739,109100.0
2007-11-30 09:40:00,52.0,52.04,51.85,51.86,95300.0,33.9674,33.9935,33.8694,33.8759,95300.0
2007-11-30 09:45:00,51.85,51.87,51.43,51.61,80300.0,33.8694,33.8825,33.5951,33.7126,80300.0
2007-11-30 09:50:00,51.61,51.68,51.54,51.65,58300.0,33.7126,33.7584,33.6669,33.7388,58300.0
2007-11-30 09:55:00,51.64,51.73,51.62,51.7,38400.0,33.7322,33.791,33.7192,33.7714,38400.0
2007-11-30 10:00:00,51.7,51.91,51.67,51.67,52100.0,33.7714,33.9086,33.7518,33.7518,52100.0
2007-11-30 10:05:00,51.67,51.71,51.58,51.68,49500.0,33.7518,33.778,33.693,33.7584,49500.0
2007-11-30 10:10:00,51.69,51.69,51.5,51.5,43400.0,33.7649,33.7649,33.6408,33.6408,43400.0
2007-11-30 10:15:00,51.51,51.65,51.42,51.65,71100.0,33.6473,33.7388,33.5885,33.7388,71100.0
2007-11-30 10:20:00,51.67,51.72,51.55,51.56,30300.0,33.7518,33.7845,33.6734,33.68,30300.0
2007-11-30 10:25:00,51.56,51.77,51.54,51.77,24200.0,33.68,33.8171,33.6669,33.8171,24200.0
2007-11-30 10:30:00,51.79,51.87,51.72,51.72,37900.0,33.8302,33.8825,33.7845,33.7845,37900.0
2007-11-30 10:35:00,51.72,51.73,51.61,51.65,26700.0,33.7845,33.791,33.7126,33.7388,26700.0
2007-11-30 10:40:00,51.64,51.64,51.53,51.54,28500.0,33.7322,33.7322,33.6604,33.6669,28500.0
2007-11-30 10:45:00,51.54,51.58,51.51,51.54,58100.0,33.6669,33.693,33.6473,33.6669,58100.0
2007-11-30 10:50:00,51.53,51.62,51.5,51.59,25900.0,33.6604,33.7192,33.6408,33.6996,25900.0
2007-11-30 10:55:00,51.6,51.62,51.52,51.53,32900.0,33.7061,33.7192,33.6538,33.6604,32900.0
2007-11-30 11:00:00,51.52,51.55,51.35,51.35,35700.0,33.6538,33.6734,33.5428,33.5428,35700.0
2007-11-30 11:05:00,51.35,51.39,51.3,51.3,53000.0,33.5428,33.5689,33.5101,33.5101,53000.0
2007-11-30 11:10:00,51.31,51.33,51.17,51.17,60300.0,33.5167,33.5297,33.4252,33.4252,60300.0
2007-11-30 11:15:00,51.17,51.27,51.07,51.07,62400.0,33.4252,33.4905,33.3599,33.3599,62400.0
2007-11-30 11:20:00,51.07,51.17,51.02,51.14,61000.0,33.3599,33.4252,33.3272,33.4056,61000.0
2007-11-30 11:25:00,51.14,51.21,51.07,51.18,50500.0,33.4056,33.4513,33.3599,33.4317,50500.0
2007-11-30 11:30:00,51.18,51.29,51.16,51.19,63400.0,33.4317,33.5036,33.4187,33.4383,63400.0
2007-11-30 11:35:00,51.2,51.21,51.09,51.1,68000.0,33.4448,33.4513,33.373,33.3795,68000.0
2007-11-30 11:40:00,51.11,51.19,51.09,51.11,40500.0,33.386,33.4383,33.373,33.386,40500.0
2007-11-30 11:45:00,51.12,51.16,51.07,51.1,51900.0,33.3926,33.4187,33.3599,33.3795,51900.0
2007-11-30 11:50:00,51.09,51.09,51.0,51.07,48500.0,33.373,33.373,33.3142,33.3599,48500.0
2007-11-30 11:55:00,51.07,51.07,51.0,51.02,67700.0,33.3599,33.3599,33.3142,33.3272,67700.0
2007-11-30 12:00:00,51.03,51.07,51.0,51.06,49000.0,33.3338,33.3599,33.3142,33.3534,49000.0
2007-11-30 12:05:00,51.05,51.06,50.98,51.01,39100.0,33.3468,33.3534,33.3011,33.3207,39100.0
2007-11-30 12:10:00,51.01,51.04,51.01,51.01,38100.0,33.3207,33.3403,33.3207,33.3207,38100.0
2007-11-30 12:15:00,51.01,51.02,50.84,50.95,65700.0,33.3207,33.3272,33.2097,33.2815,65700.0
2007-11-30 12:20:00,50.94,50.96,50.82,50.82,51200.0,33.275,33.288,33.1966,33.1966,51200.0
2007-11-30 12:25:00,50.81,51.0,50.8,50.99,59900.0,33.1901,33.3142,33.1835,33.3076,59900.0
2007-11-30 12:30:00,50.99,51.04,50.96,51.01,36300.0,33.3076,33.3403,33.288,33.3207,36300.0
2007-11-30 12:35:00,51.01,51.06,51.01,51.06,20700.0,33.3207,33.3534,33.3207,33.3534,20700.0
2007-11-30 12:40:00,51.06,51.07,50.94,50.95,36200.0,33.3534,33.3599,33.275,33.2815,36200.0
2007-11-30 12:45:00,50.95,51.05,50.94,51.03,39000.0,33.2815,33.3468,33.275,33.3338,39000.0
2007-11-30 12:50:00,51.0,51.1,51.0,51.06,92900.0,33.3142,33.3795,33.3142,33.3534,92900.0
2007-11-30 12:55:00,51.06,51.17,51.05,51.17,27600.0,33.3534,33.4252,33.3468,33.4252,27600.0
2007-11-30 13:00:00,51.17,51.19,51.08,51.14,31600.0,33.4252,33.4383,33.3664,33.4056,31600.0
2007-11-30 13:05:00,51.15,51.23,51.11,51.23,69500.0,33.4122,33.4644,33.386,33.4644,69500.0
2007-11-30 13:10:00,51.23,51.27,51.18,51.21,41700.0,33.4644,33.4905,33.4317,33.4513,41700.0
2007-11-30 13:15:00,51.22,51.33,51.21,51.31,36300.0,33.4579,33.5297,33.4513,33.5167,36300.0
2007-11-30 13:20:00,51.3,51.4,51.28,51.4,42200.0,33.5101,33.5755,33.4971,33.5755,42200.0
2007-11-30 13:25:00,51.4,51.42,51.35,51.39,56100.0,33.5755,33.5885,33.5428,33.5689,56100.0
2007-11-30 13:30:00,51.4,51.45,51.38,51.39,24800.0,33.5755,33.6081,33.5624,33.5689,24800.0
2007-11-30 13:35:00,51.39,51.48,51.39,51.41,51900.0,33.5689,33.6277,33.5689,33.582,51900.0
2007-11-30 13:40:00,51.42,51.45,51.38,51.39,35000.0,33.5885,33.6081,33.5624,33.5689,35000.0
2007-11-30 13:45:00,51.4,51.44,51.35,51.44,20000.0,33.5755,33.6016,33.5428,33.6016,20000.0
2007-11-30 13:50:00,51.45,51.47,51.38,51.41,28600.0,33.6081,33.6212,33.5624,33.582,28600.0
2007-11-30 13:55:00,51.41,51.49,51.4,51.48,31900.0,33.582,33.6342,33.5755,33.6277,31900.0
2007-11-30 14:00:00,51.47,51.5,51.25,51.3,40600.0,33.6212,33.6408,33.4775,33.5101,40600.0
2007-11-30 14:05:00,51.3,51.44,51.29,51.42,38300.0,33.5101,33.6016,33.5036,33.5885,38300.0
2007-11-30 14:10:00,51.42,51.48,51.39,51.43,26300.0,33.5885,33.6277,33.5689,33.5951,26300.0
2007-11-30 14:15:00,51.43,51.47,51.38,51.42,48400.0,33.5951,33.6212,33.5624,33.5885,48400.0
2007-11-30 14:20:00,51.42,51.42,51.34,51.35,33500.0,33.5885,33.5885,33.5363,33.5428,33500.0
2007-11-30 14:25:00,51.34,51.38,51.22,51.25,221000.0,33.5363,33.5624,33.4579,33.4775,221000.0
2007-11-30 14:30:00,51.25,51.28,51.08,51.27,70400.0,33.4775,33.4971,33.3664,33.4905,70400.0
2007-11-30 14:35:00,51.27,51.42,51.27,51.36,33600.0,33.4905,33.5885,33.4905,33.5493,33600.0
2007-11-30 14:40:00,51.35,51.38,51.31,51.32,31500.0,33.5428,33.5624,33.5167,33.5232,31500.0
2007-11-30 14:45:00,51.33,51.42,51.29,51.29,49100.0,33.5297,33.5885,33.5036,33.5036,49100.0
2007-11-30 14:50:00,51.3,51.3,51.11,51.18,60900.0,33.5101,33.5101,33.386,33.4317,60900.0
2007-11-30 14:55:00,51.19,51.22,51.06,51.15,40300.0,33.4383,33.4579,33.3534,33.4122,40300.0
2007-11-30 15:00:00,51.15,51.2,51.07,51.07,40900.0,33.4122,33.4448,33.3599,33.3599,40900.0
2007-11-30 15:05:00,51.08,51.08,50.99,51.05,56600.0,33.3664,33.3664,33.3076,33.3468,56600.0
2007-11-30 15:10:00,51.06,51.09,50.93,51.07,47500.0,33.3534,33.373,33.2684,33.3599,47500.0
2007-11-30 15:15:00,51.06,51.07,50.97,51.04,58200.0,33.3534,33.3599,33.2946,33.3403,58200.0
2007-11-30 15:20:00,51.05,51.21,51.04,51.19,82300.0,33.3468,33.4513,33.3403,33.4383,82300.0
2007-11-30 15:25:00,51.19,51.21,51.03,51.04,79900.0,33.4383,33.4513,33.3338,33.3403,79900.0
2007-11-30 15:30:00,51.04,51.08,50.95,50.98,91800.0,33.3403,33.3664,33.2815,33.3011,91800.0
2007-11-30 15:35:00,50.98,51.1,50.98,51.04,55400.0,33.3011,33.3795,33.3011,33.3403,55400.0
2007-11-30 15:40:00,51.04,51.21,50.98,51.19,124000.0,33.3403,33.4513,33.3011,33.4383,124000.0
2007-11-30 15:45:00,51.19,51.19,50.9,50.94,135200.0,33.4383,33.4383,33.2488,33.275,135200.0
2007-11-30 15:50:00,50.94,51.01,50.91,51.01,130200.0,33.275,33.3207,33.2554,33.3207,130200.0
2007-11-30 15:55:00,51.0,51.2,50.98,51.2,172900.0,33.3142,33.4448,33.3011,33.4448,172900.0
2007-12-03 09:30:00,50.7,50.8,50.36,50.44,108600.0,33.1182,33.1835,32.8961,32.9484,108600.0
2007-12-03 09:35:00,50.43,50.57,50.26,50.27,72600.0,32.9418,33.0333,32.8308,32.8373,72600.0
2007-12-03 09:40:00,50.27,50.5,50.26,50.5,86200.0,32.8373,32.9876,32.8308,32.9876,86200.0
2007-12-03 09:45:00,50.5,50.68,50.5,50.57,52600.0,32.9876,33.1051,32.9876,33.0333,52600.0
2007-12-03 09:50:00,50.57,50.62,50.52,50.53,34900.0,33.0333,33.0659,33.0006,33.0072,34900.0
2007-12-03 09:55:00,50.53,50.58,50.51,50.53,43800.0,33.0072,33.0398,32.9941,33.0072,43800.0
2007-12-03 10:00:00,50.53,50.75,50.47,50.49,71700.0,33.0072,33.1509,32.968,32.981,71700.0
2007-12-03 10:05:00,50.48,50.51,50.47,50.47,31500.0,32.9745,32.9941,32.968,32.968,31500.0
2007-12-03 10:10:00,50.47,50.47,50.34,50.39,48200.0,32.968,32.968,32.883,32.9157,48200.0
2007-12-03 10:15:00,50.39,50.53,50.38,50.51,45900.0,32.9157,33.0072,32.9092,32.9941,45900.0
2007-12-03 10:20:00,50.51,50.65,50.51,50.65,41300.0,32.9941,33.0855,32.9941,33.0855,41300.0
2007-12-03 10:25:00,50.66,50.72,50.61,50.69,62900.0,33.0921,33.1313,33.0594,33.1117,62900.0
2007-12-03 10:30:00,50.69,50.81,50.68,50.76,87100.0,33.1117,33.1901,33.1051,33.1574,87100.0
2007-12-03 10:35:00,50.76,50.9,50.75,50.81,70600.0,33.1574,33.2488,33.1509,33.1901,70600.0
2007-12-03 10:40:00,50.81,50.93,50.81,50.91,34400.0,33.1901,33.2684,33.1901,33.2554,34400.0
2007-12-03 10:45:00,50.91,50.98,50.81,50.81,30400.0,33.2554,33.3011,33.1901,33.1901,30400.0
2007-12-03 10:50:00,50.82,50.83,50.75,50.75,30200.0,33.1966,33.2031,33.1509,33.1509,30200.0
2007-12-03 10:55:00,50.75,50.88,50.73,50.86,23500.0,33.1509,33.2358,33.1378,33.2227,23500.0
2007-12-03 11:00:00,50.85,50.91,50.85,50.89,20600.0,33.2162,33.2554,33.2162,33.2423,20600.0
2007-12-03 11:05:00,50.91,50.99,50.91,50.99,22100.0,33.2554,33.3076,33.2554,33.3076,22100.0
2007-12-03 11:10:00,50.99,51.0,50.88,50.88,16200.0,33.3076,33.3142,33.2358,33.2358,16200.0
2007-12-03 11:15:00,50.89,50.92,50.81,50.92,26400.0,33.2423,33.2619,33.1901,33.2619,26400.0
2007-12-03 11:20:00,50.93,50.98,50.9,50.97,18200.0,33.2684,33.3011,33.2488,33.2946,18200.0
2007-12-03 11:25:00,50.98,51.1,50.97,51.03,41300.0,33.3011,33.3795,33.2946,33.3338,41300.0
2007-12-03 11:30:00,51.03,51.09,50.96,51.05,60700.0,33.3338,33.373,33.288,33.3468,60700.0
2007-12-03 11:35:00,51.04,51.13,51.03,51.08,28600.0,33.3403,33.3991,33.3338,33.3664,28600.0
2007-12-03 11:40:00,51.09,51.12,51.06,51.06,33900.0,33.373,33.3926,33.3534,33.3534,33900.0
2007-12-03 11:45:00,51.06,51.12,51.04,51.09,27000.0,33.3534,33.3926,33.3403,33.373,27000.0
2007-12-03 11:50:00,51.1,51.1,51.06,51.07,14200.0,33.3795,33.3795,33.3534,33.3599,14200.0
2007-12-03 11:55:00,51.08,51.1,51.02,51.05,20800.0,33.3664,33.3795,33.3272,33.3468,20800.0
2007-12-03 12:00:00,51.06,51.06,50.97,51.0,29300.0,33.3534,33.3534,33.2946,33.3142,29300.0
2007-12-03 12:05:00,51.0,51.06,50.97,51.0,40200.0,33.3142,33.3534,33.2946,33.3142,40200.0
2007-12-03 12:10:00,51.0,51.05,51.0,51.03,18400.0,33.3142,33.3468,33.3142,33.3338,18400.0
2007-12-03 12:15:00,51.03,51.03,50.97,51.0,11700.0,33.3338,33.3338,33.2946,33.3142,11700.0
2007-12-03 12:20:00,51.0,51.01,50.98,51.0,18900.0,33.3142,33.3207,33.3011,33.3142,18900.0
2007-12-03 12:25:00,51.0,51.08,51.0,51.05,22500.0,33.3142,33.3664,33.3142,33.3468,22500.0
2007-12-03 12:30:00,51.05,51.14,51.04,51.13,23400.0,33.3468,33.4056,33.3403,33.3991,23400.0
2007-12-03 12:35:00,51.13,51.25,51.12,51.19,37300.0,33.3991,33.4775,33.3926,33.4383,37300.0
2007-12-03 12:40:00,51.21,51.26,51.19,51.19,40800.0,33.4513,33.484,33.4383,33.4383,40800.0
2007-12-03 12:45:00,51.2,51.22,51.16,51.19,20400.0,33.4448,33.4579,33.4187,33.4383,20400.0
2007-12-03 12:50:00,51.18,51.24,51.16,51.19,32000.0,33.4317,33.4709,33.4187,33.4383,32000.0
2007-12-03 12:55:00,51.2,51.21,51.08,51.1,22100.0,33.4448,33.4513,33.3664,33.3795,22100.0
2007-12-03 13:00:00,51.1,51.11,50.95,51.0,32800.0,33.3795,33.386,33.2815,33.3142,32800.0
2007-12-03 13:05:00,50.99,51.02,50.89,50.96,59700.0,33.3076,33.3272,33.2423,33.288,59700.0
2007-12-03 13:10:00,50.97,50.99,50.96,50.97,17400.0,33.2946,33.3076,33.288,33.2946,17400.0
2007-12-03 13:15:00,50.97,51.03,50.96,51.03,14800.0,33.2946,33.3338,33.288,33.3338,14800.0
2007-12-03 13:20:00,51.04,51.18,51.03,51.08,32400.0,33.3403,33.4317,33.3338,33.3664,32400.0
2007-12-03 13:25:00,51.07,51.12,51.02,51.06,18200.0,33.3599,33.3926,33.3272,33.3534,18200.0
2007-12-03 13:30:00,51.07,51.08,50.96,50.99,32500.0,33.3599,33.3664,33.288,33.3076,32500.0
2007-12-03 13:35:00,50.99,51.01,50.88,50.99,30300.0,33.3076,33.3207,33.2358,33.3076,30300.0
2007-12-03 13:40:00,50.99,51.01,50.92,51.0,32300.0,33.3076,33.3207,33.2619,33.3142,32300.0
2007-12-03 13:45:00,50.99,51.02,50.95,51.01,27800.0,33.3076,33.3272,33.2815,33.3207,27800.0
2007-12-03 13:50:00,51.01,51.01,50.88,50.88,38200.0,33.3207,33.3207,33.2358,33.2358,38200.0
2007-12-03 13:55:00,50.88,50.96,50.87,50.91,36200.0,33.2358,33.288,33.2292,33.2554,36200.0
2007-12-03 14:00:00,50.92,50.99,50.91,50.97,27200.0,33.2619,33.3076,33.2554,33.2946,27200.0
2007-12-03 14:05:00,50.98,51.0,50.95,51.0,32900.0,33.3011,33.3142,33.2815,33.3142,32900.0
2007-12-03 14:10:00,50.99,51.06,50.98,51.03,54000.0,33.3076,33.3534,33.3011,33.3338,54000.0
2007-12-03 14:15:00,51.03,51.16,51.02,51.15,30300.0,33.3338,33.4187,33.3272,33.4122,30300.0
2007-12-03 14:20:00,51.16,51.19,51.14,51.16,36600.0,33.4187,33.4383,33.4056,33.4187,36600.0
2007-12-03 14:25:00,51.16,51.18,51.15,51.15,42100.0,33.4187,33.4317,33.4122,33.4122,42100.0
2007-12-03 14:30:00,51.15,51.21,51.13,51.16,76600.0,33.4122,33.4513,33.3991,33.4187,76600.0
2007-12-03 14:35:00,51.16,51.24,51.15,51.19,65700.0,33.4187,33.4709,33.4122,33.4383,65700.0
2007-12-03 14:40:00,51.2,51.3,51.17,51.18,105200.0,33.4448,33.5101,33.4252,33.4317,105200.0
2007-12-03 14:45:00,51.17,51.19,51.14,51.14,52200.0,33.4252,33.4383,33.4056,33.4056,52200.0
2007-12-03 14:50:00,51.14,51.24,51.13,51.24,68800.0,33.4056,33.4709,33.3991,33.4709,68800.0
2007-12-03 14:55:00,51.24,51.24,51.16,51.19,55800.0,33.4709,33.4709,33.4187,33.4383,55800.0
2007-12-03 15:00:00,51.19,51.29,51.19,51.28,30400.0,33.4383,33.5036,33.4383,33.4971,30400.0
2007-12-03 15:05:00,51.28,51.32,51.17,51.19,144600.0,33.4971,33.5232,33.4252,33.4383,144600.0
2007-12-03 15:10:00,51.19,51.28,51.16,51.28,46400.0,33.4383,33.4971,33.4187,33.4971,46400.0
2007-12-03 15:15:00,51.28,51.29,51.25,51.29,41100.0,33.4971,33.5036,33.4775,33.5036,41100.0
2007-12-03 15:20:00,51.29,51.43,51.26,51.42,92400.0,33.5036,33.5951,33.484,33.5885,92400.0
2007-12-03 15:25:00,51.42,51.45,51.39,51.41,72500.0,33.5885,33.6081,33.5689,33.582,72500.0
2007-12-03 15:30:00,51.42,51.44,51.38,51.38,78200.0,33.5885,33.6016,33.5624,33.5624,78200.0
2007-12-03 15:35:00,51.39,51.42,51.38,51.4,52800.0,33.5689,33.5885,33.5624,33.5755,52800.0
2007-12-03 15:40:00,51.4,51.49,51.39,51.47,88100.0,33.5755,33.6342,33.5689,33.6212,88100.0
2007-12-03 15:45:00,51.47,51.47,51.33,51.38,121200.0,33.6212,33.6212,33.5297,33.5624,121200.0
2007-12-03 15:50:00,51.38,51.39,51.29,51.3,119500.0,33.5624,33.5689,33.5036,33.5101,119500.0
2007-12-03 15:55:00,51.3,51.39,51.28,51.37,144700.0,33.5101,33.5689,33.4971,33.5559,144700.0
2007-12-04 09:30:00,50.89,51.5,50.89,51.31,76500.0,33.2423,33.6408,33.2423,33.5167,76500.0
2007-12-04 09:35:00,51.29,51.3,50.78,50.9,53000.0,33.5036,33.5101,33.1705,33.2488,53000.0
2007-12-04 09:40:00,50.88,50.93,50.8,50.83,34800.0,33.2358,33.2684,33.1835,33.2031,34800.0
2007-12-04 09:45:00,50.83,50.84,50.69,50.75,55700.0,33.2031,33.2097,33.1117,33.1509,55700.0
2007-12-04 09:50:00,50.76,50.79,50.75,50.78,43800.0,33.1574,33.177,33.1509,33.1705,43800.0
2007-12-04 09:55:00,50.78,50.86,50.76,50.76,87400.0,33.1705,33.2227,33.1574,33.1574,87400.0
2007-12-04 10:00:00,50.78,50.8,50.76,50.76,42600.0,33.1705,33.1835,33.1574,33.1574,42600.0
2007-12-04 10:05:00,50.76,50.79,50.64,50.68,44800.0,33.1574,33.177,33.079,33.1051,44800.0
2007-12-04 10:10:00,50.67,50.74,50.57,50.74,60800.0,33.0986,33.1443,33.0333,33.1443,60800.0
2007-12-04 10:15:00,50.72,50.78,50.65,50.66,28900.0,33.1313,33.1705,33.0855,33.0921,28900.0
2007-12-04 10:20:00,50.66,50.78,50.65,50.76,60500.0,33.0921,33.1705,33.0855,33.1574,60500.0
2007-12-04 10:25:00,50.77,50.81,50.77,50.78,53600.0,33.1639,33.1901,33.1639,33.1705,53600.0
2007-12-04 10:30:00,50.79,50.85,50.77,50.83,45600.0,33.177,33.2162,33.1639,33.2031,45600.0
2007-12-04 10:35:00,50.81,50.86,50.76,50.78,39700.0,33.1901,33.2227,33.1574,33.1705,39700.0
2007-12-04 10:40:00,50.78,50.81,50.77,50.79,47600.0,33.1705,33.1901,33.1639,33.177,47600.0
2007-12-04 10:45:00,50.79,50.82,50.7,50.7,39600.0,33.177,33.1966,33.1182,33.1182,39600.0
2007-12-04 10:50:00,50.7,50.76,50.65,50.73,26500.0,33.1182,33.1574,33.0855,33.1378,26500.0
2007-12-04 10:55:00,50.72,50.79,50.7,50.72,32100.0,33.1313,33.177,33.1182,33.1313,32100.0
2007-12-04 11:00:00,50.72,50.79,50.71,50.77,29300.0,33.1313,33.177,33.1247,33.1639,29300.0
2007-12-04 11:05:00,50.77,50.8,50.76,50.79,33300.0,33.1639,33.1835,33.1574,33.177,33300.0
2007-12-04 11:10:00,50.79,50.84,50.73,50.82,62300.0,33.177,33.2097,33.1378,33.1966,62300.0
2007-12-04 11:15:00,50.81,50.81,50.65,50.79,159100.0,33.1901,33.1901,33.0855,33.177,159100.0
2007-12-04 11:20:00,50.78,50.86,50.71,50.78,61300.0,33.1705,33.2227,33.1247,33.1705,61300.0
2007-12-04 11:25:00,50.78,50.79,50.7,50.72,23700.0,33.1705,33.177,33.1182,33.1313,23700.0
2007-12-04 11:30:00,50.7,50.72,50.6,50.62,29100.0,33.1182,33.1313,33.0529,33.0659,29100.0
2007-12-04 11:35:00,50.62,50.66,50.59,50.63,52500.0,33.0659,33.0921,33.0463,33.0725,52500.0
2007-12-04 11:40:00,50.63,50.66,50.61,50.66,25100.0,33.0725,33.0921,33.0594,33.0921,25100.0
2007-12-04 11:45:00,50.66,50.73,50.63,50.72,33000.0,33.0921,33.1378,33.0725,33.1313,33000.0
2007-12-04 11:50:00,50.72,50.74,50.66,50.69,26500.0,33.1313,33.1443,33.0921,33.1117,26500.0
2007-12-04 11:55:00,50.7,50.7,50.56,50.57,34300.0,33.1182,33.1182,33.0268,33.0333,34300.0
2007-12-04 12:00:00,50.57,50.69,50.57,50.69,35500.0,33.0333,33.1117,33.0333,33.1117,35500.0
2007-12-04 12:05:00,50.69,50.78,50.69,50.74,29200.0,33.1117,33.1705,33.1117,33.1443,29200.0
2007-12-04 12:10:00,50.74,50.77,50.64,50.66,28100.0,33.1443,33.1639,33.079,33.0921,28100.0
2007-12-04 12:15:00,50.66,50.79,50.65,50.76,41100.0,33.0921,33.177,33.0855,33.1574,41100.0
2007-12-04 12:20:00,50.77,50.8,50.74,50.77,34100.0,33.1639,33.1835,33.1443,33.1639,34100.0
2007-12-04 12:25:00,50.76,50.81,50.76,50.79,28700.0,33.1574,33.1901,33.1574,33.177,28700.0
2007-12-04 12:30:00,50.79,50.8,50.77,50.8,18700.0,33.177,33.1835,33.1639,33.1835,18700.0
2007-12-04 12:35:00,50.8,50.82,50.74,50.77,24600.0,33.1835,33.1966,33.1443,33.1639,24600.0
2007-12-04 12:40:00,50.77,50.86,50.77,50.86,18600.0,33.1639,33.2227,33.1639,33.2227,18600.0
2007-12-04 12:45:00,50.85,50.9,50.83,50.89,34600.0,33.2162,33.2488,33.2031,33.2423,34600.0
2007-12-04 12:50:00,50.9,50.91,50.79,50.79,28000.0,33.2488,33.2554,33.177,33.177,28000.0
2007-12-04 12:55:00,50.79,50.9,50.79,50.89,22400.0,33.177,33.2488,33.177,33.2423,22400.0
2007-12-04 13:00:00,50.89,50.97,50.89,50.97,33300.0,33.2423,33.2946,33.2423,33.2946,33300.0
2007-12-04 13:05:00,50.98,51.03,50.83,50.84,61600.0,33.3011,33.3338,33.2031,33.2097,61600.0
2007-12-04 13:10:00,50.84,50.9,50.81,50.85,35100.0,33.2097,33.2488,33.1901,33.2162,35100.0
2007-12-04 13:15:00,50.85,50.9,50.85,50.87,29600.0,33.2162,33.2488,33.2162,33.2292,29600.0
2007-12-04 13:20:00,50.86,50.87,50.83,50.87,13900.0,33.2227,33.2292,33.2031,33.2292,13900.0
2007-12-04 13:25:00,50.86,50.89,50.79,50.81,55300.0,33.2227,33.2423,33.177,33.1901,55300.0
2007-12-04 13:30:00,50.82,50.86,50.81,50.85,35600.0,33.1966,33.2227,33.1901,33.2162,35600.0
2007-12-04 13:35:00,50.85,50.86,50.84,50.85,17300.0,33.2162,33.2227,33.2097,33.2162,17300.0
2007-12-04 13:40:00,50.86,50.87,50.83,50.87,32800.0,33.2227,33.2292,33.2031,33.2292,32800.0
2007-12-04 13:45:00,50.87,50.88,50.85,50.88,21800.0,33.2292,33.2358,33.2162,33.2358,21800.0
2007-12-04 13:50:00,50.88,50.88,50.82,50.85,29500.0,33.2358,33.2358,33.1966,33.2162,29500.0
2007-12-04 13:55:00,50.85,50.87,50.83,50.86,50300.0,33.2162,33.2292,33.2031,33.2227,50300.0
2007-12-04 14:00:00,50.86,50.88,50.77,50.8,32200.0,33.2227,33.2358,33.1639,33.1835,32200.0
2007-12-04 14:05:00,50.81,50.83,50.77,50.82,34400.0,33.1901,33.2031,33.1639,33.1966,34400.0
2007-12-04 14:10:00,50.81,50.84,50.74,50.81,43800.0,33.1901,33.2097,33.1443,33.1901,43800.0
2007-12-04 14:15:00,50.81,50.82,50.78,50.82,43000.0,33.1901,33.1966,33.1705,33.1966,43000.0
2007-12-04 14:20:00,50.83,50.86,50.78,50.78,42300.0,33.2031,33.2227,33.1705,33.1705,42300.0
2007-12-04 14:25:00,50.78,50.83,50.73,50.78,29300.0,33.1705,33.2031,33.1378,33.1705,29300.0
2007-12-04 14:30:00,50.78,50.79,50.75,50.79,36500.0,33.1705,33.177,33.1509,33.177,36500.0
2007-12-04 14:35:00,50.79,50.83,50.77,50.8,34300.0,33.177,33.2031,33.1639,33.1835,34300.0
2007-12-04 14:40:00,50.81,50.84,50.72,50.72,44000.0,33.1901,33.2097,33.1313,33.1313,44000.0
2007-12-04 14:45:00,50.72,50.86,50.72,50.84,37400.0,33.1313,33.2227,33.1313,33.2097,37400.0
2007-12-04 14:50:00,50.85,50.91,50.84,50.86,45300.0,33.2162,33.2554,33.2097,33.2227,45300.0
2007-12-04 14:55:00,50.87,50.88,50.81,50.87,91700.0,33.2292,33.2358,33.1901,33.2292,91700.0
2007-12-04 15:00:00,50.87,50.88,50.82,50.84,91400.0,33.2292,33.2358,33.1966,33.2097,91400.0
2007-12-04 15:05:00,50.85,50.87,50.77,50.86,57700.0,33.2162,33.2292,33.1639,33.2227,57700.0
2007-12-04 15:10:00,50.86,50.92,50.83,50.85,66600.0,33.2227,33.2619,33.2031,33.2162,66600.0
2007-12-04 15:15:00,50.84,50.87,50.82,50.85,53300.0,33.2097,33.2292,33.1966,33.2162,53300.0
2007-12-04 15:20:00,50.85,50.87,50.79,50.85,89400.0,33.2162,33.2292,33.177,33.2162,89400.0
2007-12-04 15:25:00,50.85,50.85,50.77,50.81,71000.0,33.2162,33.2162,33.1639,33.1901,71000.0
2007-12-04 15:30:00,50.81,50.86,50.79,50.83,78300.0,33.1901,33.2227,33.177,33.2031,78300.0
2007-12-04 15:35:00,50.83,50.87,50.75,50.77,95900.0,33.2031,33.2292,33.1509,33.1639,95900.0
2007-12-04 15:40:00,50.77,50.85,50.74,50.84,142100.0,33.1639,33.2162,33.1443,33.2097,142100.0
2007-12-04 15:45:00,50.84,50.85,50.77,50.79,105400.0,33.2097,33.2162,33.1639,33.177,105400.0
2007-12-04 15:50:00,50.8,50.82,50.72,50.81,82300.0,33.1835,33.1966,33.1313,33.1901,82300.0
2007-12-04 15:55:00,50.81,50.82,50.69,50.7,203100.0,33.1901,33.1966,33.1117,33.1182,203100.0
2007-12-05 09:30:00,51.07,51.51,51.07,51.35,102500.0,33.3599,33.6473,33.3599,33.5428,102500.0
2007-12-05 09:35:00,51.38,51.39,51.15,51.21,61100.0,33.5624,33.5689,33.4122,33.4513,61100.0
2007-12-05 09:40:00,51.23,51.37,51.03,51.16,45200.0,33.4644,33.5559,33.3338,33.4187,45200.0
2007-12-05 09:45:00,51.16,51.34,51.14,51.16,82500.0,33.4187,33.5363,33.4056,33.4187,82500.0
2007-12-05 09:50:00,51.16,51.28,51.15,51.21,28800.0,33.4187,33.4971,33.4122,33.4513,28800.0
2007-12-05 09:55:00,51.21,51.34,51.19,51.22,53000.0,33.4513,33.5363,33.4383,33.4579,53000.0
2007-12-05 10:00:00,51.22,51.39,51.12,51.38,51300.0,33.4579,33.5689,33.3926,33.5624,51300.0
2007-12-05 10:05:00,51.38,51.38,51.2,51.22,38400.0,33.5624,33.5624,33.4448,33.4579,38400.0
2007-12-05 10:10:00,51.22,51.22,51.11,51.13,35700.0,33.4579,33.4579,33.386,33.3991,35700.0
2007-12-05 10:15:00,51.12,51.2,51.11,51.2,20000.0,33.3926,33.4448,33.386,33.4448,20000.0
2007-12-05 10:20:00,51.21,51.22,51.13,51.15,36700.0,33.4513,33.4579,33.3991,33.4122,36700.0
2007-12-05 10:25:00,51.15,51.3,51.15,51.3,41800.0,33.4122,33.5101,33.4122,33.5101,41800.0
2007-12-05 10:30:00,51.3,51.3,51.17,51.19,35000.0,33.5101,33.5101,33.4252,33.4383,35000.0
2007-12-05 10:35:00,51.19,51.27,51.19,51.26,58000.0,33.4383,33.4905,33.4383,33.484,58000.0
2007-12-05 10:40:00,51.27,51.28,51.14,51.25,141000.0,33.4905,33.4971,33.4056,33.4775,141000.0
2007-12-05 10:45:00,51.25,51.39,51.25,51.38,77900.0,33.4775,33.5689,33.4775,33.5624,77900.0
2007-12-05 10:50:00,51.39,51.43,51.37,51.4,59900.0,33.5689,33.5951,33.5559,33.5755,59900.0
2007-12-05 10:55:00,51.4,51.46,51.39,51.44,45000.0,33.5755,33.6146,33.5689,33.6016,45000.0
2007-12-05 11:00:00,51.44,51.46,51.39,51.41,37700.0,33.6016,33.6146,33.5689,33.582,37700.0
2007-12-05 11:05:00,51.41,51.48,51.38,51.48,30900.0,33.582,33.6277,33.5624,33.6277,30900.0
2007-12-05 11:10:00,51.48,51.59,51.47,51.58,187300.0,33.6277,33.6996,33.6212,33.693,187300.0
2007-12-05 11:15:00,51.58,51.7,51.58,51.7,22700.0,33.693,33.7714,33.693,33.7714,22700.0
2007-12-05 11:20:00,51.71,51.74,51.65,51.65,35100.0,33.778,33.7976,33.7388,33.7388,35100.0
2007-12-05 11:25:00,51.66,51.75,51.65,51.74,36100.0,33.7453,33.8041,33.7388,33.7976,36100.0
2007-12-05 11:30:00,51.74,51.85,51.74,51.81,32200.0,33.7976,33.8694,33.7976,33.8433,32200.0
2007-12-05 11:35:00,51.81,51.81,51.66,51.69,35800.0,33.8433,33.8433,33.7453,33.7649,35800.0
2007-12-05 11:40:00,51.7,51.86,51.69,51.83,35300.0,33.7714,33.8759,33.7649,33.8563,35300.0
2007-12-05 11:45:00,51.84,51.92,51.79,51.87,57800.0,33.8629,33.9151,33.8302,33.8825,57800.0
2007-12-05 11:50:00,51.88,51.88,51.8,51.8,28500.0,33.889,33.889,33.8367,33.8367,28500.0
2007-12-05 11:55:00,51.81,51.85,51.8,51.85,27900.0,33.8433,33.8694,33.8367,33.8694,27900.0
2007-12-05 12:00:00,51.86,51.91,51.85,51.88,33200.0,33.8759,33.9086,33.8694,33.889,33200.0
2007-12-05 12:05:00,51.87,51.89,51.85,51.87,13400.0,33.8825,33.8955,33.8694,33.8825,13400.0
2007-12-05 12:10:00,51.85,51.88,51.82,51.88,13400.0,33.8694,33.889,33.8498,33.889,13400.0
2007-12-05 12:15:00,51.87,51.91,51.86,51.9,40100.0,33.8825,33.9086,33.8759,33.9021,40100.0
2007-12-05 12:20:00,51.88,51.9,51.85,51.9,25100.0,33.889,33.9021,33.8694,33.9021,25100.0
2007-12-05 12:25:00,51.9,51.9,51.87,51.88,26300.0,33.9021,33.9021,33.8825,33.889,26300.0
2007-12-05 12:30:00,51.88,51.9,51.85,51.86,71900.0,33.889,33.9021,33.8694,33.8759,71900.0
2007-12-05 12:35:00,51.85,51.85,51.74,51.8,55500.0,33.8694,33.8694,33.7976,33.8367,55500.0
2007-12-05 12:40:00,51.8,51.83,51.78,51.83,12600.0,33.8367,33.8563,33.8237,33.8563,12600.0
2007-12-05 12:45:00,51.83,51.9,51.83,51.89,25900.0,33.8563,33.9021,33.8563,33.8955,25900.0
2007-12-05 12:50:00,51.88,51.88,51.45,51.45,45400.0,33.889,33.889,33.6081,33.6081,45400.0
2007-12-05 12:55:00,51.46,51.52,51.24,51.46,73200.0,33.6146,33.6538,33.4709,33.6146,73200.0
2007-12-05 13:00:00,51.46,51.53,51.43,51.52,19000.0,33.6146,33.6604,33.5951,33.6538,19000.0
2007-12-05 13:05:00,51.52,51.52,51.21,51.23,40100.0,33.6538,33.6538,33.4513,33.4644,40100.0
2007-12-05 13:10:00,51.21,51.27,51.14,51.26,28200.0,33.4513,33.4905,33.4056,33.484,28200.0
2007-12-05 13:15:00,51.26,51.27,51.14,51.16,24600.0,33.484,33.4905,33.4056,33.4187,24600.0
2007-12-05 13:20:00,51.17,51.26,51.11,51.25,29200.0,33.4252,33.484,33.386,33.4775,29200.0
2007-12-05 13:25:00,51.26,51.29,51.22,51.25,16700.0,33.484,33.5036,33.4579,33.4775,16700.0
2007-12-05 13:30:00,51.27,51.46,51.27,51.44,33000.0,33.4905,33.6146,33.4905,33.6016,33000.0
2007-12-05 13:35:00,51.43,51.46,51.4,51.41,15200.0,33.5951,33.6146,33.5755,33.582,15200.0
2007-12-05 13:40:00,51.41,51.5,51.41,51.5,19400.0,33.582,33.6408,33.582,33.6408,19400.0
2007-12-05 13:45:00,51.5,51.57,51.43,51.56,30500.0,33.6408,33.6865,33.5951,33.68,30500.0
2007-12-05 13:50:00,51.56,51.58,51.53,51.54,26000.0,33.68,33.693,33.6604,33.6669,26000.0
2007-12-05 13:55:00,51.54,51.62,51.51,51.55,34900.0,33.6669,33.7192,33.6473,33.6734,34900.0
2007-12-05 14:00:00,51.56,51.63,51.56,51.63,16900.0,33.68,33.7257,33.68,33.7257,16900.0
2007-12-05 14:05:00,51.64,51.7,51.55,51.6,51200.0,33.7322,33.7714,33.6734,33.7061,51200.0
2007-12-05 14:10:00,51.6,51.62,51.52,51.52,20900.0,33.7061,33.7192,33.6538,33.6538,20900.0
2007-12-05 14:15:00,51.51,51.51,51.45,51.48,31800.0,33.6473,33.6473,33.6081,33.6277,31800.0
2007-12-05 14:20:00,51.48,51.48,51.13,51.17,41500.0,33.6277,33.6277,33.3991,33.4252,41500.0
2007-12-05 14:25:00,51.18,51.31,51.15,51.28,66000.0,33.4317,33.5167,33.4122,33.4971,66000.0
2007-12-05 14:30:00,51.28,51.45,51.25,51.43,28700.0,33.4971,33.6081,33.4775,33.5951,28700.0
2007-12-05 14:35:00,51.42,51.44,51.35,51.42,26300.0,33.5885,33.6016,33.5428,33.5885,26300.0
2007-12-05 14:40:00,51.43,51.5,51.42,51.48,26600.0,33.5951,33.6408,33.5885,33.6277,26600.0
2007-12-05 14:45:00,51.5,51.55,51.44,51.44,39100.0,33.6408,33.6734,33.6016,33.6016,39100.0
2007-12-05 14:50:00,51.44,51.46,51.27,51.3,68200.0,33.6016,33.6146,33.4905,33.5101,68200.0
2007-12-05 14:55:00,51.32,51.49,51.28,51.44,46500.0,33.5232,33.6342,33.4971,33.6016,46500.0
2007-12-05 15:00:00,51.45,51.46,51.38,51.39,27200.0,33.6081,33.6146,33.5624,33.5689,27200.0
2007-12-05 15:05:00,51.39,51.47,51.38,51.47,22200.0,33.5689,33.6212,33.5624,33.6212,22200.0
2007-12-05 15:10:00,51.47,51.67,51.47,51.64,61700.0,33.6212,33.7518,33.6212,33.7322,61700.0
2007-12-05 15:15:00,51.65,51.65,51.54,51.64,43300.0,33.7388,33.7388,33.6669,33.7322,43300.0
2007-12-05 15:20:00,51.65,51.67,51.57,51.59,38600.0,33.7388,33.7518,33.6865,33.6996,38600.0
2007-12-05 15:25:00,51.59,51.63,51.53,51.57,63400.0,33.6996,33.7257,33.6604,33.6865,63400.0
2007-12-05 15:30:00,51.57,51.63,51.56,51.6,43600.0,33.6865,33.7257,33.68,33.7061,43600.0
2007-12-05 15:35:00,51.61,51.8,51.6,51.79,63600.0,33.7126,33.8367,33.7061,33.8302,63600.0
2007-12-05 15:40:00,51.78,51.8,51.71,51.78,60500.0,33.8237,33.8367,33.778,33.8237,60500.0
2007-12-05 15:45:00,51.79,51.8,51.68,51.79,80600.0,33.8302,33.8367,33.7584,33.8302,80600.0
2007-12-05 15:50:00,51.78,51.8,51.76,51.76,89500.0,33.8237,33.8367,33.8106,33.8106,89500.0
2007-12-05 15:55:00,51.75,51.86,51.74,51.81,168800.0,33.8041,33.8759,33.7976,33.8433,168800.0
2007-12-06 09:30:00,51.56,51.8,51.56,51.67,47000.0,33.68,33.8367,33.68,33.7518,47000.0
2007-12-06 09:35:00,51.66,51.96,51.66,51.96,35700.0,33.7453,33.9413,33.7453,33.9413,35700.0
2007-12-06 09:40:00,51.97,52.03,51.94,51.98,55100.0,33.9478,33.987,33.9282,33.9543,55100.0
2007-12-06 09:45:00,51.96,52.06,51.96,52.05,62500.0,33.9413,34.0066,33.9413,34.0,62500.0
2007-12-06 09:50:00,52.02,52.07,51.85,52.05,65300.0,33.9805,34.0131,33.8694,34.0,65300.0
2007-12-06 09:55:00,52.05,52.21,52.02,52.08,52300.0,34.0,34.1046,33.9805,34.0196,52300.0
2007-12-06 10:00:00,52.08,52.31,52.03,52.27,84500.0,34.0196,34.1699,33.987,34.1438,84500.0
2007-12-06 10:05:00,52.28,52.28,52.09,52.22,53100.0,34.1503,34.1503,34.0262,34.1111,53100.0
2007-12-06 10:10:00,52.23,52.35,52.19,52.2,68000.0,34.1176,34.196,34.0915,34.098,68000.0
2007-12-06 10:15:00,52.19,52.25,52.18,52.18,31600.0,34.0915,34.1307,34.085,34.085,31600.0
2007-12-06 10:20:00,52.19,52.42,52.18,52.24,105200.0,34.0915,34.2417,34.085,34.1242,105200.0
2007-12-06 10:25:00,52.25,52.37,52.21,52.34,47700.0,34.1307,34.2091,34.1046,34.1895,47700.0
2007-12-06 10:30:00,52.34,52.44,52.33,52.42,78900.0,34.1895,34.2548,34.1829,34.2417,78900.0
2007-12-06 10:35:00,52.42,52.48,52.39,52.48,38600.0,34.2417,34.2809,34.2221,34.2809,38600.0
2007-12-06 10:40:00,52.48,52.55,52.45,52.49,61000.0,34.2809,34.3267,34.2613,34.2875,61000.0
2007-12-06 10:45:00,52.51,52.57,52.48,52.49,40400.0,34.3005,34.3397,34.2809,34.2875,40400.0
2007-12-06 10:50:00,52.48,52.58,52.44,52.54,36900.0,34.2809,34.3463,34.2548,34.3201,36900.0
2007-12-06 10:55:00,52.54,52.55,52.43,52.49,34000.0,34.3201,34.3267,34.2483,34.2875,34000.0
2007-12-06 11:00:00,52.49,52.52,52.42,52.42,22200.0,34.2875,34.3071,34.2417,34.2417,22200.0
2007-12-06 11:05:00,52.43,52.55,52.4,52.51,26500.0,34.2483,34.3267,34.2287,34.3005,26500.0
2007-12-06 11:10:00,52.51,52.56,52.47,52.56,34800.0,34.3005,34.3332,34.2744,34.3332,34800.0
2007-12-06 11:15:00,52.57,52.58,52.5,52.51,40400.0,34.3397,34.3463,34.294,34.3005,40400.0
2007-12-06 11:20:00,52.52,52.64,52.47,52.62,60700.0,34.3071,34.3854,34.2744,34.3724,60700.0
2007-12-06 11:25:00,52.62,52.65,52.56,52.62,32400.0,34.3724,34.392,34.3332,34.3724,32400.0
2007-12-06 11:30:00,52.62,52.65,52.53,52.55,38600.0,34.3724,34.392,34.3136,34.3267,38600.0
2007-12-06 11:35:00,52.56,52.6,52.56,52.59,22000.0,34.3332,34.3593,34.3332,34.3528,22000.0
2007-12-06 11:40:00,52.59,52.67,52.59,52.64,21400.0,34.3528,34.405,34.3528,34.3854,21400.0
2007-12-06 11:45:00,52.64,52.67,52.57,52.58,49600.0,34.3854,34.405,34.3397,34.3463,49600.0
2007-12-06 11:50:00,52.56,52.59,52.5,52.51,20700.0,34.3332,34.3528,34.294,34.3005,20700.0
2007-12-06 11:55:00,52.51,52.61,52.49,52.6,22100.0,34.3005,34.3659,34.2875,34.3593,22100.0
2007-12-06 12:00:00,52.59,52.6,52.49,52.58,28700.0,34.3528,34.3593,34.2875,34.3463,28700.0
2007-12-06 12:05:00,52.57,52.63,52.55,52.61,26800.0,34.3397,34.3789,34.3267,34.3659,26800.0
2007-12-06 12:10:00,52.62,52.62,52.5,52.51,15300.0,34.3724,34.3724,34.294,34.3005,15300.0
2007-12-06 12:15:00,52.5,52.51,52.46,52.49,14000.0,34.294,34.3005,34.2679,34.2875,14000.0
2007-12-06 12:20:00,52.49,52.6,52.47,52.51,22300.0,34.2875,34.3593,34.2744,34.3005,22300.0
2007-12-06 12:25:00,52.51,52.52,52.46,52.51,10500.0,34.3005,34.3071,34.2679,34.3005,10500.0
2007-12-06 12:30:00,52.52,52.59,52.52,52.56,17900.0,34.3071,34.3528,34.3071,34.3332,17900.0
2007-12-06 12:35:00,52.57,52.65,52.57,52.63,16600.0,34.3397,34.392,34.3397,34.3789,16600.0
2007-12-06 12:40:00,52.65,52.65,52.58,52.58,13900.0,34.392,34.392,34.3463,34.3463,13900.0
2007-12-06 12:45:00,52.58,52.63,52.56,52.6,16500.0,34.3463,34.3789,34.3332,34.3593,16500.0
2007-12-06 12:50:00,52.59,52.6,52.55,52.6,14600.0,34.3528,34.3593,34.3267,34.3593,14600.0
2007-12-06 12:55:00,52.59,52.67,52.56,52.64,25000.0,34.3528,34.405,34.3332,34.3854,25000.0
2007-12-06 13:00:00,52.64,52.69,52.64,52.69,13400.0,34.3854,34.4181,34.3854,34.4181,13400.0
2007-12-06 13:05:00,52.69,52.7,52.62,52.63,19500.0,34.4181,34.4246,34.3724,34.3789,19500.0
2007-12-06 13:10:00,52.63,52.66,52.57,52.58,15800.0,34.3789,34.3985,34.3397,34.3463,15800.0
2007-12-06 13:15:00,52.58,52.58,52.48,52.49,14500.0,34.3463,34.3463,34.2809,34.2875,14500.0
2007-12-06 13:20:00,52.5,52.57,52.47,52.48,16500.0,34.294,34.3397,34.2744,34.2809,16500.0
2007-12-06 13:25:00,52.47,52.48,52.44,52.46,19100.0,34.2744,34.2809,34.2548,34.2679,19100.0
2007-12-06 13:30:00,52.45,52.46,52.31,52.32,28400.0,34.2613,34.2679,34.1699,34.1764,28400.0
2007-12-06 13:35:00,52.32,52.41,52.25,52.34,40200.0,34.1764,34.2352,34.1307,34.1895,40200.0
2007-12-06 13:40:00,52.36,52.5,52.36,52.49,30300.0,34.2025,34.294,34.2025,34.2875,30300.0
2007-12-06 13:45:00,52.49,52.5,52.34,52.35,87900.0,34.2875,34.294,34.1895,34.196,87900.0
2007-12-06 13:50:00,52.37,52.4,52.35,52.38,14000.0,34.2091,34.2287,34.196,34.2156,14000.0
2007-12-06 13:55:00,52.39,52.39,52.25,52.3,19200.0,34.2221,34.2221,34.1307,34.1634,19200.0
2007-12-06 14:00:00,52.3,52.36,52.3,52.32,20200.0,34.1634,34.2025,34.1634,34.1764,20200.0
2007-12-06 14:05:00,52.31,52.55,52.3,52.52,26600.0,34.1699,34.3267,34.1634,34.3071,26600.0
2007-12-06 14:10:00,52.52,52.59,52.52,52.59,22300.0,34.3071,34.3528,34.3071,34.3528,22300.0
2007-12-06 14:15:00,52.59,52.69,52.57,52.69,29000.0,34.3528,34.4181,34.3397,34.4181,29000.0
2007-12-06 14:20:00,52.69,52.7,52.57,52.57,38100.0,34.4181,34.4246,34.3397,34.3397,38100.0
2007-12-06 14:25:00,52.57,52.62,52.55,52.59,28900.0,34.3397,34.3724,34.3267,34.3528,28900.0
2007-12-06 14:30:00,52.59,52.72,52.58,52.7,35400.0,34.3528,34.4377,34.3463,34.4246,35400.0
2007-12-06 14:35:00,52.71,52.79,52.68,52.76,31900.0,34.4312,34.4834,34.4116,34.4638,31900.0
2007-12-06 14:40:00,52.73,52.8,52.73,52.79,29700.0,34.4442,34.49,34.4442,34.4834,29700.0
2007-12-06 14:45:00,52.78,52.79,52.74,52.76,19600.0,34.4769,34.4834,34.4508,34.4638,19600.0
2007-12-06 14:50:00,52.77,52.85,52.76,52.8,28700.0,34.4704,34.5226,34.4638,34.49,28700.0
2007-12-06 14:55:00,52.8,52.82,52.79,52.82,15000.0,34.49,34.503,34.4834,34.503,15000.0
2007-12-06 15:00:00,52.8,52.9,52.8,52.89,47900.0,34.49,34.5553,34.49,34.5488,47900.0
2007-12-06 15:05:00,52.88,52.9,52.8,52.8,55100.0,34.5422,34.5553,34.49,34.49,55100.0
2007-12-06 15:10:00,52.8,52.8,52.71,52.73,35200.0,34.49,34.49,34.4312,34.4442,35200.0
2007-12-06 15:15:00,52.74,52.86,52.74,52.79,35500.0,34.4508,34.5292,34.4508,34.4834,35500.0
2007-12-06 15:20:00,52.79,52.88,52.78,52.85,43700.0,34.4834,34.5422,34.4769,34.5226,43700.0
2007-12-06 15:25:00,52.84,52.9,52.83,52.89,59500.0,34.5161,34.5553,34.5096,34.5488,59500.0
2007-12-06 15:30:00,52.89,52.9,52.83,52.85,41800.0,34.5488,34.5553,34.5096,34.5226,41800.0
2007-12-06 15:35:00,52.85,52.96,52.85,52.92,71000.0,34.5226,34.5945,34.5226,34.5683,71000.0
2007-12-06 15:40:00,52.93,52.95,52.8,52.85,70500.0,34.5749,34.5879,34.49,34.5226,70500.0
2007-12-06 15:45:00,52.85,52.94,52.53,52.9,93900.0,34.5226,34.5814,34.3136,34.5553,93900.0
2007-12-06 15:50:00,52.9,52.96,52.87,52.94,87900.0,34.5553,34.5945,34.5357,34.5814,87900.0
2007-12-06 15:55:00,52.93,52.96,52.88,52.89,144600.0,34.5749,34.5945,34.5422,34.5488,144600.0
2007-12-07 09:30:00,52.9,53.1,52.9,52.94,68200.0,34.5553,34.6859,34.5553,34.5814,68200.0
2007-12-07 09:35:00,52.94,53.17,52.83,53.15,67200.0,34.5814,34.7317,34.5096,34.7186,67200.0
2007-12-07 09:40:00,53.13,53.17,53.03,53.15,45100.0,34.7055,34.7317,34.6402,34.7186,45100.0
2007-12-07 09:45:00,53.15,53.19,53.06,53.16,37200.0,34.7186,34.7447,34.6598,34.7251,37200.0
2007-12-07 09:50:00,53.16,53.17,52.84,52.87,56700.0,34.7251,34.7317,34.5161,34.5357,56700.0
2007-12-07 09:55:00,52.86,53.09,52.85,53.05,60800.0,34.5292,34.6794,34.5226,34.6533,60800.0
2007-12-07 10:00:00,53.03,53.13,52.98,53.12,53500.0,34.6402,34.7055,34.6075,34.699,53500.0
2007-12-07 10:05:00,53.13,53.17,53.03,53.16,49100.0,34.7055,34.7317,34.6402,34.7251,49100.0
2007-12-07 10:10:00,53.16,53.24,53.03,53.11,35700.0,34.7251,34.7774,34.6402,34.6925,35700.0
2007-12-07 10:15:00,53.12,53.16,53.06,53.16,27100.0,34.699,34.7251,34.6598,34.7251,27100.0
2007-12-07 10:20:00,53.17,53.17,53.02,53.02,28100.0,34.7317,34.7317,34.6337,34.6337,28100.0
2007-12-07 10:25:00,53.03,53.11,53.02,53.02,23800.0,34.6402,34.6925,34.6337,34.6337,23800.0
2007-12-07 10:30:00,53.04,53.19,53.03,53.17,38100.0,34.6467,34.7447,34.6402,34.7317,38100.0
2007-12-07 10:35:00,53.16,53.18,53.1,53.16,23400.0,34.7251,34.7382,34.6859,34.7251,23400.0
2007-12-07 10:40:00,53.15,53.23,53.11,53.13,45600.0,34.7186,34.7708,34.6925,34.7055,45600.0
2007-12-07 10:45:00,53.12,53.18,53.12,53.15,27600.0,34.699,34.7382,34.699,34.7186,27600.0
2007-12-07 10:50:00,53.13,53.16,53.07,53.07,17200.0,34.7055,34.7251,34.6663,34.6663,17200.0
2007-12-07 10:55:00,53.07,53.07,53.03,53.03,18200.0,34.6663,34.6663,34.6402,34.6402,18200.0
2007-12-07 11:00:00,53.03,53.05,53.0,53.0,37800.0,34.6402,34.6533,34.6206,34.6206,37800.0
2007-12-07 11:05:00,53.0,53.01,52.89,52.9,33100.0,34.6206,34.6271,34.5488,34.5553,33100.0
2007-12-07 11:10:00,52.89,52.89,52.8,52.87,31600.0,34.5488,34.5488,34.49,34.5357,31600.0
2007-12-07 11:15:00,52.87,52.87,52.83,52.86,16500.0,34.5357,34.5357,34.5096,34.5292,16500.0
2007-12-07 11:20:00,52.86,52.86,52.83,52.84,12100.0,34.5292,34.5292,34.5096,34.5161,12100.0
2007-12-07 11:25:00,52.85,52.86,52.81,52.81,22900.0,34.5226,34.5292,34.4965,34.4965,22900.0
2007-12-07 11:30:00,52.81,52.83,52.79,52.82,23400.0,34.4965,34.5096,34.4834,34.503,23400.0
2007-12-07 11:35:00,52.83,52.91,52.82,52.88,30700.0,34.5096,34.5618,34.503,34.5422,30700.0
2007-12-07 11:40:00,52.89,52.91,52.83,52.9,18100.0,34.5488,34.5618,34.5096,34.5553,18100.0
2007-12-07 11:45:00,52.92,52.95,52.89,52.94,19400.0,34.5683,34.5879,34.5488,34.5814,19400.0
2007-12-07 11:50:00,52.95,52.98,52.94,52.96,21600.0,34.5879,34.6075,34.5814,34.5945,21600.0
2007-12-07 11:55:00,52.96,52.96,52.94,52.95,9700.0,34.5945,34.5945,34.5814,34.5879,9700.0
2007-12-07 12:00:00,52.96,52.99,52.95,52.98,21200.0,34.5945,34.6141,34.5879,34.6075,21200.0
2007-12-07 12:05:00,52.98,52.99,52.97,52.99,8200.0,34.6075,34.6141,34.601,34.6141,8200.0
2007-12-07 12:10:00,52.99,52.99,52.97,52.99,15200.0,34.6141,34.6141,34.601,34.6141,15200.0
2007-12-07 12:15:00,52.99,53.0,52.97,53.0,12800.0,34.6141,34.6206,34.601,34.6206,12800.0
2007-12-07 12:20:00,52.99,53.0,52.99,52.99,11900.0,34.6141,34.6206,34.6141,34.6141,11900.0
2007-12-07 12:25:00,52.99,52.99,52.93,52.95,13000.0,34.6141,34.6141,34.5749,34.5879,13000.0
2007-12-07 12:30:00,52.93,52.95,52.86,52.87,17200.0,34.5749,34.5879,34.5292,34.5357,17200.0
2007-12-07 12:35:00,52.88,52.89,52.86,52.86,11100.0,34.5422,34.5488,34.5292,34.5292,11100.0
2007-12-07 12:40:00,52.86,52.86,52.82,52.85,12300.0,34.5292,34.5292,34.503,34.5226,12300.0
2007-12-07 12:45:00,52.85,52.88,52.85,52.88,20200.0,34.5226,34.5422,34.5226,34.5422,20200.0
2007-12-07 12:50:00,52.88,52.9,52.82,52.82,26100.0,34.5422,34.5553,34.503,34.503,26100.0
2007-12-07 12:55:00,52.83,52.84,52.83,52.84,8500.0,34.5096,34.5161,34.5096,34.5161,8500.0
2007-12-07 13:00:00,52.84,52.88,52.83,52.88,10500.0,34.5161,34.5422,34.5096,34.5422,10500.0
2007-12-07 13:05:00,52.89,52.91,52.88,52.9,9900.0,34.5488,34.5618,34.5422,34.5553,9900.0
2007-12-07 13:10:00,52.9,52.9,52.82,52.84,20500.0,34.5553,34.5553,34.503,34.5161,20500.0
2007-12-07 13:15:00,52.84,52.84,52.64,52.71,30000.0,34.5161,34.5161,34.3854,34.4312,30000.0
2007-12-07 13:20:00,52.69,52.7,52.56,52.58,22500.0,34.4181,34.4246,34.3332,34.3463,22500.0
2007-12-07 13:25:00,52.57,52.58,52.42,52.44,31400.0,34.3397,34.3463,34.2417,34.2548,31400.0
2007-12-07 13:30:00,52.45,52.48,52.4,52.45,27900.0,34.2613,34.2809,34.2287,34.2613,27900.0
2007-12-07 13:35:00,52.45,52.47,52.4,52.43,19300.0,34.2613,34.2744,34.2287,34.2483,19300.0
2007-12-07 13:40:00,52.43,52.64,52.42,52.64,25500.0,34.2483,34.3854,34.2417,34.3854,25500.0
2007-12-07 13:45:00,52.65,52.71,52.53,52.55,30600.0,34.392,34.4312,34.3136,34.3267,30600.0
2007-12-07 13:50:00,52.55,52.6,52.53,52.53,17500.0,34.3267,34.3593,34.3136,34.3136,17500.0
2007-12-07 13:55:00,52.53,52.59,52.53,52.59,9800.0,34.3136,34.3528,34.3136,34.3528,9800.0
2007-12-07 14:00:00,52.59,52.7,52.59,52.69,21000.0,34.3528,34.4246,34.3528,34.4181,21000.0
2007-12-07 14:05:00,52.7,52.72,52.56,52.6,39000.0,34.4246,34.4377,34.3332,34.3593,39000.0
2007-12-07 14:10:00,52.6,52.66,52.49,52.52,30700.0,34.3593,34.3985,34.2875,34.3071,30700.0
2007-12-07 14:15:00,52.53,52.54,52.47,52.5,26200.0,34.3136,34.3201,34.2744,34.294,26200.0
2007-12-07 14:20:00,52.49,52.56,52.49,52.52,20000.0,34.2875,34.3332,34.2875,34.3071,20000.0
2007-12-07 14:25:00,52.53,52.56,52.52,52.55,10200.0,34.3136,34.3332,34.3071,34.3267,10200.0
2007-12-07 14:30:00,52.55,52.66,52.5,52.62,22300.0,34.3267,34.3985,34.294,34.3724,22300.0
2007-12-07 14:35:00,52.63,52.7,52.61,52.66,21500.0,34.3789,34.4246,34.3659,34.3985,21500.0
2007-12-07 14:40:00,52.66,52.66,52.5,52.53,35000.0,34.3985,34.3985,34.294,34.3136,35000.0
2007-12-07 14:45:00,52.54,52.56,52.45,52.45,15800.0,34.3201,34.3332,34.2613,34.2613,15800.0
2007-12-07 14:50:00,52.45,52.47,52.4,52.46,32100.0,34.2613,34.2744,34.2287,34.2679,32100.0
2007-12-07 14:55:00,52.46,52.5,52.45,52.49,10900.0,34.2679,34.294,34.2613,34.2875,10900.0
2007-12-07 15:00:00,52.49,52.54,52.49,52.53,18800.0,34.2875,34.3201,34.2875,34.3136,18800.0
2007-12-07 15:05:00,52.53,52.69,52.53,52.59,56300.0,34.3136,34.4181,34.3136,34.3528,56300.0
2007-12-07 15:10:00,52.58,52.74,52.55,52.71,36800.0,34.3463,34.4508,34.3267,34.4312,36800.0
2007-12-07 15:15:00,52.71,52.71,52.58,52.6,32800.0,34.4312,34.4312,34.3463,34.3593,32800.0
2007-12-07 15:20:00,52.6,52.63,52.51,52.52,47200.0,34.3593,34.3789,34.3005,34.3071,47200.0
2007-12-07 15:25:00,52.52,52.56,52.49,52.56,41300.0,34.3071,34.3332,34.2875,34.3332,41300.0
2007-12-07 15:30:00,52.56,52.57,52.45,52.48,43200.0,34.3332,34.3397,34.2613,34.2809,43200.0
2007-12-07 15:35:00,52.48,52.52,52.46,52.52,40500.0,34.2809,34.3071,34.2679,34.3071,40500.0
2007-12-07 15:40:00,52.51,52.52,52.37,52.42,60300.0,34.3005,34.3071,34.2091,34.2417,60300.0
2007-12-07 15:45:00,52.42,52.48,52.36,52.39,76700.0,34.2417,34.2809,34.2025,34.2221,76700.0
2007-12-07 15:50:00,52.38,52.39,52.31,52.36,72400.0,34.2156,34.2221,34.1699,34.2025,72400.0
2007-12-07 15:55:00,52.36,52.46,52.35,52.39,118700.0,34.2025,34.2679,34.196,34.2221,118700.0
2007-12-10 09:30:00,53.86,53.87,53.34,53.37,189000.0,35.1824,35.1889,34.8427,34.8623,189000.0
2007-12-10 09:35:00,53.37,53.43,53.2,53.2,95300.0,34.8623,34.9015,34.7512,34.7512,95300.0
2007-12-10 09:40:00,53.2,53.32,53.12,53.28,66800.0,34.7512,34.8296,34.699,34.8035,66800.0
2007-12-10 09:45:00,53.27,53.42,53.24,53.41,63800.0,34.797,34.895,34.7774,34.8884,63800.0
2007-12-10 09:50:00,53.41,53.5,53.39,53.49,129300.0,34.8884,34.9472,34.8754,34.9407,129300.0
2007-12-10 09:55:00,53.5,53.88,53.45,53.86,160500.0,34.9472,35.1954,34.9146,35.1824,160500.0
2007-12-10 10:00:00,53.86,53.99,53.71,53.9,114200.0,35.1824,35.2673,35.0844,35.2085,114200.0
2007-12-10 10:05:00,53.89,54.18,53.83,54.17,154600.0,35.202,35.3914,35.1628,35.3849,154600.0
2007-12-10 10:10:00,54.17,54.27,54.04,54.27,107100.0,35.3849,35.4502,35.3,35.4502,107100.0
2007-12-10 10:15:00,54.27,54.39,54.2,54.38,67200.0,35.4502,35.5286,35.4045,35.522,67200.0
2007-12-10 10:20:00,54.38,54.44,54.34,54.35,68800.0,35.522,35.5612,35.4959,35.5025,68800.0
2007-12-10 10:25:00,54.35,54.41,54.18,54.18,88300.0,35.5025,35.5416,35.3914,35.3914,88300.0
2007-12-10 10:30:00,54.18,54.21,54.13,54.14,50500.0,35.3914,35.411,35.3587,35.3653,50500.0
2007-12-10 10:35:00,54.13,54.24,54.0,54.22,71600.0,35.3587,35.4306,35.2738,35.4175,71600.0
2007-12-10 10:40:00,54.22,54.28,54.22,54.24,25900.0,35.4175,35.4567,35.4175,35.4306,25900.0
2007-12-10 10:45:00,54.23,54.34,54.23,54.27,76100.0,35.4241,35.4959,35.4241,35.4502,76100.0
2007-12-10 10:50:00,54.3,54.32,54.25,54.29,42300.0,35.4698,35.4829,35.4371,35.4633,42300.0
2007-12-10 10:55:00,54.29,54.4,54.27,54.29,42300.0,35.4633,35.5351,35.4502,35.4633,42300.0
2007-12-10 11:00:00,54.31,54.35,54.27,54.35,51900.0,35.4763,35.5025,35.4502,35.5025,51900.0
2007-12-10 11:05:00,54.32,54.35,54.28,54.35,89700.0,35.4829,35.5025,35.4567,35.5025,89700.0
2007-12-10 11:10:00,54.34,54.34,54.16,54.19,57900.0,35.4959,35.4959,35.3783,35.3979,57900.0
2007-12-10 11:15:00,54.19,54.19,54.1,54.1,46500.0,35.3979,35.3979,35.3391,35.3391,46500.0
2007-12-10 11:20:00,54.12,54.12,53.97,54.02,76100.0,35.3522,35.3522,35.2542,35.2869,76100.0
2007-12-10 11:25:00,54.02,54.03,53.95,53.97,62400.0,35.2869,35.2934,35.2412,35.2542,62400.0
2007-12-10 11:30:00,53.97,54.01,53.95,53.96,35400.0,35.2542,35.2804,35.2412,35.2477,35400.0
2007-12-10 11:35:00,53.96,54.01,53.95,54.01,24000.0,35.2477,35.2804,35.2412,35.2804,24000.0
2007-12-10 11:40:00,54.01,54.12,54.0,54.08,52600.0,35.2804,35.3522,35.2738,35.3261,52600.0
2007-12-10 11:45:00,54.08,54.09,54.0,54.0,30400.0,35.3261,35.3326,35.2738,35.2738,30400.0
2007-12-10 11:50:00,54.01,54.01,53.94,53.97,37200.0,35.2804,35.2804,35.2346,35.2542,37200.0
2007-12-10 11:55:00,53.97,53.97,53.91,53.94,22100.0,35.2542,35.2542,35.215,35.2346,22100.0
2007-12-10 12:00:00,53.94,53.97,53.93,53.96,25600.0,35.2346,35.2542,35.2281,35.2477,25600.0
2007-12-10 12:05:00,53.96,53.96,53.93,53.93,15300.0,35.2477,35.2477,35.2281,35.2281,15300.0
2007-12-10 12:10:00,53.93,53.95,53.93,53.93,16500.0,35.2281,35.2412,35.2281,35.2281,16500.0
2007-12-10 12:15:00,53.93,54.09,53.93,53.98,56700.0,35.2281,35.3326,35.2281,35.2608,56700.0
2007-12-10 12:20:00,53.97,54.02,53.96,54.0,28800.0,35.2542,35.2869,35.2477,35.2738,28800.0
2007-12-10 12:25:00,54.0,54.01,53.98,53.99,28700.0,35.2738,35.2804,35.2608,35.2673,28700.0
2007-12-10 12:30:00,53.98,54.0,53.97,53.99,17100.0,35.2608,35.2738,35.2542,35.2673,17100.0
2007-12-10 12:35:00,53.99,54.0,53.97,53.97,8300.0,35.2673,35.2738,35.2542,35.2542,8300.0
2007-12-10 12:40:00,53.97,53.98,53.95,53.95,14300.0,35.2542,35.2608,35.2412,35.2412,14300.0
2007-12-10 12:45:00,53.95,53.98,53.95,53.96,12800.0,35.2412,35.2608,35.2412,35.2477,12800.0
2007-12-10 12:50:00,53.97,53.98,53.93,53.93,37500.0,35.2542,35.2608,35.2281,35.2281,37500.0
2007-12-10 12:55:00,53.92,53.95,53.91,53.93,26300.0,35.2216,35.2412,35.215,35.2281,26300.0
2007-12-10 13:00:00,53.93,53.96,53.93,53.93,11300.0,35.2281,35.2477,35.2281,35.2281,11300.0
2007-12-10 13:05:00,53.93,53.96,53.92,53.95,12400.0,35.2281,35.2477,35.2216,35.2412,12400.0
2007-12-10 13:10:00,53.95,54.01,53.95,53.98,16800.0,35.2412,35.2804,35.2412,35.2608,16800.0
2007-12-10 13:15:00,53.98,54.09,53.94,54.08,36600.0,35.2608,35.3326,35.2346,35.3261,36600.0
2007-12-10 13:20:00,54.08,54.09,53.97,53.99,28300.0,35.3261,35.3326,35.2542,35.2673,28300.0
2007-12-10 13:25:00,54.0,54.03,53.89,53.89,18800.0,35.2738,35.2934,35.202,35.202,18800.0
2007-12-10 13:30:00,53.9,53.93,53.87,53.87,36200.0,35.2085,35.2281,35.1889,35.1889,36200.0
2007-12-10 13:35:00,53.87,53.96,53.87,53.96,21100.0,35.1889,35.2477,35.1889,35.2477,21100.0
2007-12-10 13:40:00,53.95,53.98,53.94,53.97,11400.0,35.2412,35.2608,35.2346,35.2542,11400.0
2007-12-10 13:45:00,53.96,53.96,53.93,53.95,17700.0,35.2477,35.2477,35.2281,35.2412,17700.0
2007-12-10 13:50:00,53.95,53.96,53.88,53.9,32800.0,35.2412,35.2477,35.1954,35.2085,32800.0
2007-12-10 13:55:00,53.9,53.95,53.86,53.86,12000.0,35.2085,35.2412,35.1824,35.1824,12000.0
2007-12-10 14:00:00,53.87,53.88,53.84,53.86,17700.0,35.1889,35.1954,35.1693,35.1824,17700.0
2007-12-10 14:05:00,53.86,53.91,53.86,53.91,17300.0,35.1824,35.215,35.1824,35.215,17300.0
2007-12-10 14:10:00,53.91,53.93,53.87,53.88,20200.0,35.215,35.2281,35.1889,35.1954,20200.0
2007-12-10 14:15:00,53.87,53.87,53.83,53.83,28300.0,35.1889,35.1889,35.1628,35.1628,28300.0
2007-12-10 14:20:00,53.83,53.87,53.83,53.83,14800.0,35.1628,35.1889,35.1628,35.1628,14800.0
2007-12-10 14:25:00,53.83,53.88,53.82,53.83,30000.0,35.1628,35.1954,35.1562,35.1628,30000.0
2007-12-10 14:30:00,53.82,53.9,53.82,53.9,31300.0,35.1562,35.2085,35.1562,35.2085,31300.0
2007-12-10 14:35:00,53.89,53.91,53.83,53.85,20200.0,35.202,35.215,35.1628,35.1758,20200.0
2007-12-10 14:40:00,53.87,53.9,53.86,53.9,17700.0,35.1889,35.2085,35.1824,35.2085,17700.0
2007-12-10 14:45:00,53.89,53.94,53.88,53.9,17700.0,35.202,35.2346,35.1954,35.2085,17700.0
2007-12-10 14:50:00,53.9,53.93,53.83,53.87,29400.0,35.2085,35.2281,35.1628,35.1889,29400.0
2007-12-10 14:55:00,53.85,53.87,53.77,53.81,77700.0,35.1758,35.1889,35.1236,35.1497,77700.0
2007-12-10 15:00:00,53.81,53.87,53.77,53.85,20100.0,35.1497,35.1889,35.1236,35.1758,20100.0
2007-12-10 15:05:00,53.85,53.97,53.82,53.94,28400.0,35.1758,35.2542,35.1562,35.2346,28400.0
2007-12-10 15:10:00,53.95,53.96,53.9,53.94,33500.0,35.2412,35.2477,35.2085,35.2346,33500.0
2007-12-10 15:15:00,53.94,53.97,53.91,53.94,51100.0,35.2346,35.2542,35.215,35.2346,51100.0
2007-12-10 15:20:00,53.94,53.96,53.93,53.95,28700.0,35.2346,35.2477,35.2281,35.2412,28700.0
2007-12-10 15:25:00,53.94,54.0,53.92,53.93,37500.0,35.2346,35.2738,35.2216,35.2281,37500.0
2007-12-10 15:30:00,53.93,53.98,53.92,53.97,67200.0,35.2281,35.2608,35.2216,35.2542,67200.0
2007-12-10 15:35:00,53.98,54.02,53.95,54.0,46100.0,35.2608,35.2869,35.2412,35.2738,46100.0
2007-12-10 15:40:00,53.99,54.08,53.99,54.08,87000.0,35.2673,35.3261,35.2673,35.3261,87000.0
2007-12-10 15:45:00,54.07,54.13,54.06,54.1,71300.0,35.3196,35.3587,35.313,35.3391,71300.0
2007-12-10 15:50:00,54.1,54.13,54.05,54.1,112200.0,35.3391,35.3587,35.3065,35.3391,112200.0
2007-12-10 15:55:00,54.11,54.18,54.08,54.18,168700.0,35.3457,35.3914,35.3261,35.3914,168700.0
2007-12-11 09:30:00,54.22,55.5,54.22,54.62,380900.0,35.4175,36.2537,35.4175,35.6788,380900.0
2007-12-11 09:35:00,54.62,54.62,54.27,54.28,70500.0,35.6788,35.6788,35.4502,35.4567,70500.0
2007-12-11 09:40:00,54.29,54.47,54.19,54.44,75600.0,35.4633,35.5808,35.3979,35.5612,75600.0
2007-12-11 09:45:00,54.44,54.45,54.21,54.23,31200.0,35.5612,35.5678,35.411,35.4241,31200.0
2007-12-11 09:50:00,54.24,54.24,54.2,54.2,28900.0,35.4306,35.4306,35.4045,35.4045,28900.0
2007-12-11 09:55:00,54.2,54.2,54.11,54.19,45000.0,35.4045,35.4045,35.3457,35.3979,45000.0
2007-12-11 10:00:00,54.19,54.2,54.11,54.14,36100.0,35.3979,35.4045,35.3457,35.3653,36100.0
2007-12-11 10:05:00,54.15,54.27,54.13,54.26,29400.0,35.3718,35.4502,35.3587,35.4437,29400.0
2007-12-11 10:10:00,54.27,54.39,54.19,54.39,38000.0,35.4502,35.5286,35.3979,35.5286,38000.0
2007-12-11 10:15:00,54.39,54.41,54.29,54.37,78300.0,35.5286,35.5416,35.4633,35.5155,78300.0
2007-12-11 10:20:00,54.38,54.44,54.35,54.42,40700.0,35.522,35.5612,35.5025,35.5482,40700.0
2007-12-11 10:25:00,54.42,54.43,54.4,54.41,20800.0,35.5482,35.5547,35.5351,35.5416,20800.0
2007-12-11 10:30:00,54.41,54.42,54.32,54.36,27400.0,35.5416,35.5482,35.4829,35.509,27400.0
2007-12-11 10:35:00,54.36,54.38,54.32,54.35,34000.0,35.509,35.522,35.4829,35.5025,34000.0
2007-12-11 10:40:00,54.35,54.38,54.31,54.37,75000.0,35.5025,35.522,35.4763,35.5155,75000.0
2007-12-11 10:45:00,54.37,54.41,54.3,54.3,40600.0,35.5155,35.5416,35.4698,35.4698,40600.0
2007-12-11 10:50:00,54.3,54.31,54.23,54.26,34500.0,35.4698,35.4763,35.4241,35.4437,34500.0
2007-12-11 10:55:00,54.26,54.34,54.25,54.27,54700.0,35.4437,35.4959,35.4371,35.4502,54700.0
2007-12-11 11:00:00,54.27,54.27,54.19,54.26,29600.0,35.4502,35.4502,35.3979,35.4437,29600.0
2007-12-11 11:05:00,54.27,54.28,54.19,54.21,48200.0,35.4502,35.4567,35.3979,35.411,48200.0
2007-12-11 11:10:00,54.21,54.33,54.21,54.31,36400.0,35.411,35.4894,35.411,35.4763,36400.0
2007-12-11 11:15:00,54.32,54.47,54.3,54.46,34900.0,35.4829,35.5808,35.4698,35.5743,34900.0
2007-12-11 11:20:00,54.44,54.56,54.44,54.55,55900.0,35.5612,35.6396,35.5612,35.6331,55900.0
2007-12-11 11:25:00,54.56,54.56,54.44,54.45,48300.0,35.6396,35.6396,35.5612,35.5678,48300.0
2007-12-11 11:30:00,54.48,54.49,54.44,54.47,27700.0,35.5874,35.5939,35.5612,35.5808,27700.0
2007-12-11 11:35:00,54.47,54.47,54.38,54.4,21700.0,35.5808,35.5808,35.522,35.5351,21700.0
2007-12-11 11:40:00,54.4,54.45,54.4,54.41,25800.0,35.5351,35.5678,35.5351,35.5416,25800.0
2007-12-11 11:45:00,54.42,54.43,54.28,54.29,36400.0,35.5482,35.5547,35.4567,35.4633,36400.0
2007-12-11 11:50:00,54.28,54.3,54.23,54.24,19400.0,35.4567,35.4698,35.4241,35.4306,19400.0
2007-12-11 11:55:00,54.24,54.26,54.18,54.19,37000.0,35.4306,35.4437,35.3914,35.3979,37000.0
2007-12-11 12:00:00,54.19,54.19,54.11,54.15,48700.0,35.3979,35.3979,35.3457,35.3718,48700.0
2007-12-11 12:05:00,54.16,54.18,54.14,54.17,19900.0,35.3783,35.3914,35.3653,35.3849,19900.0
2007-12-11 12:10:00,54.17,54.18,54.05,54.05,25100.0,35.3849,35.3914,35.3065,35.3065,25100.0
2007-12-11 12:15:00,54.06,54.06,53.96,53.98,38200.0,35.313,35.313,35.2477,35.2608,38200.0
2007-12-11 12:20:00,53.98,54.05,53.97,54.04,39400.0,35.2608,35.3065,35.2542,35.3,39400.0
2007-12-11 12:25:00,54.03,54.03,53.94,53.96,30700.0,35.2934,35.2934,35.2346,35.2477,30700.0
2007-12-11 12:30:00,53.96,54.02,53.96,54.0,24400.0,35.2477,35.2869,35.2477,35.2738,24400.0
2007-12-11 12:35:00,54.01,54.1,53.94,54.09,49300.0,35.2804,35.3391,35.2346,35.3326,49300.0
2007-12-11 12:40:00,54.09,54.15,54.09,54.11,31700.0,35.3326,35.3718,35.3326,35.3457,31700.0
2007-12-11 12:45:00,54.11,54.11,54.08,54.09,13400.0,35.3457,35.3457,35.3261,35.3326,13400.0
2007-12-11 12:50:00,54.08,54.14,54.08,54.14,18900.0,35.3261,35.3653,35.3261,35.3653,18900.0
2007-12-11 12:55:00,54.14,54.17,54.13,54.17,22600.0,35.3653,35.3849,35.3587,35.3849,22600.0
2007-12-11 13:00:00,54.17,54.18,54.11,54.11,21900.0,35.3849,35.3914,35.3457,35.3457,21900.0
2007-12-11 13:05:00,54.12,54.2,54.12,54.19,23900.0,35.3522,35.4045,35.3522,35.3979,23900.0
2007-12-11 13:10:00,54.19,54.19,54.15,54.16,15300.0,35.3979,35.3979,35.3718,35.3783,15300.0
2007-12-11 13:15:00,54.16,54.17,54.08,54.12,52200.0,35.3783,35.3849,35.3261,35.3522,52200.0
2007-12-11 13:20:00,54.12,54.29,54.12,54.29,42600.0,35.3522,35.4633,35.3522,35.4633,42600.0
2007-12-11 13:25:00,54.29,54.29,54.22,54.26,19400.0,35.4633,35.4633,35.4175,35.4437,19400.0
2007-12-11 13:30:00,54.27,54.27,54.17,54.19,17200.0,35.4502,35.4502,35.3849,35.3979,17200.0
2007-12-11 13:35:00,54.2,54.21,54.16,54.21,29400.0,35.4045,35.411,35.3783,35.411,29400.0
2007-12-11 13:40:00,54.2,54.26,54.1,54.26,36200.0,35.4045,35.4437,35.3391,35.4437,36200.0
2007-12-11 13:45:00,54.26,54.37,54.24,54.36,51800.0,35.4437,35.5155,35.4306,35.509,51800.0
2007-12-11 13:50:00,54.35,54.38,54.24,54.38,30500.0,35.5025,35.522,35.4306,35.522,30500.0
2007-12-11 13:55:00,54.38,54.42,54.3,54.35,56300.0,35.522,35.5482,35.4698,35.5025,56300.0
2007-12-11 14:00:00,54.35,54.36,54.23,54.23,44600.0,35.5025,35.509,35.4241,35.4241,44600.0
2007-12-11 14:05:00,54.25,54.3,54.25,54.27,35900.0,35.4371,35.4698,35.4371,35.4502,35900.0
2007-12-11 14:10:00,54.28,54.31,54.18,54.27,108700.0,35.4567,35.4763,35.3914,35.4502,108700.0
2007-12-11 14:15:00,54.26,54.32,53.55,53.63,143500.0,35.4437,35.4829,34.9799,35.0321,143500.0
2007-12-11 14:20:00,53.67,53.73,53.12,53.39,114300.0,35.0583,35.0975,34.699,34.8754,114300.0
2007-12-11 14:25:00,53.39,53.41,53.14,53.27,114700.0,34.8754,34.8884,34.7121,34.797,114700.0
2007-12-11 14:30:00,53.27,53.3,53.0,53.17,93800.0,34.797,34.8166,34.6206,34.7317,93800.0
2007-12-11 14:35:00,53.19,53.23,52.9,53.08,108000.0,34.7447,34.7708,34.5553,34.6729,108000.0
2007-12-11 14:40:00,53.07,53.09,52.8,52.88,90400.0,34.6663,34.6794,34.49,34.5422,90400.0
2007-12-11 14:45:00,52.89,53.1,52.85,53.09,75900.0,34.5488,34.6859,34.5226,34.6794,75900.0
2007-12-11 14:50:00,53.09,53.15,52.97,53.03,97100.0,34.6794,34.7186,34.601,34.6402,97100.0
2007-12-11 14:55:00,53.06,53.2,53.04,53.09,41200.0,34.6598,34.7512,34.6467,34.6794,41200.0
2007-12-11 15:00:00,53.08,53.08,52.74,52.9,96400.0,34.6729,34.6729,34.4508,34.5553,96400.0
2007-12-11 15:05:00,52.89,53.03,52.89,53.0,48300.0,34.5488,34.6402,34.5488,34.6206,48300.0
2007-12-11 15:10:00,53.0,53.02,52.72,52.79,91800.0,34.6206,34.6337,34.4377,34.4834,91800.0
2007-12-11 15:15:00,52.79,52.92,52.71,52.72,71000.0,34.4834,34.5683,34.4312,34.4377,71000.0
2007-12-11 15:20:00,52.72,52.86,52.66,52.8,56900.0,34.4377,34.5292,34.3985,34.49,56900.0
2007-12-11 15:25:00,52.81,52.82,52.7,52.73,95500.0,34.4965,34.503,34.4246,34.4442,95500.0
2007-12-11 15:30:00,52.72,52.89,52.72,52.77,75400.0,34.4377,34.5488,34.4377,34.4704,75400.0
2007-12-11 15:35:00,52.78,52.83,52.65,52.66,104400.0,34.4769,34.5096,34.392,34.3985,104400.0
2007-12-11 15:40:00,52.66,52.66,52.51,52.52,121600.0,34.3985,34.3985,34.3005,34.3071,121600.0
2007-12-11 15:45:00,52.52,52.61,52.46,52.46,160500.0,34.3071,34.3659,34.2679,34.2679,160500.0
2007-12-11 15:50:00,52.46,52.59,52.41,52.58,172300.0,34.2679,34.3528,34.2352,34.3463,172300.0
2007-12-11 15:55:00,52.58,52.6,52.48,52.48,245900.0,34.3463,34.3593,34.2809,34.2809,245900.0
2007-12-12 09:30:00,53.59,53.59,53.03,53.48,150200.0,35.006,35.006,34.6402,34.9342,150200.0
2007-12-12 09:35:00,53.4,53.5,53.11,53.14,75800.0,34.8819,34.9472,34.6925,34.7121,75800.0
2007-12-12 09:40:00,53.13,53.2,52.77,52.78,130600.0,34.7055,34.7512,34.4704,34.4769,130600.0
2007-12-12 09:45:00,52.78,52.79,52.53,52.6,98900.0,34.4769,34.4834,34.3136,34.3593,98900.0
2007-12-12 09:50:00,52.61,53.08,52.61,53.05,85500.0,34.3659,34.6729,34.3659,34.6533,85500.0
2007-12-12 09:55:00,53.06,53.11,52.89,53.11,54400.0,34.6598,34.6925,34.5488,34.6925,54400.0
2007-12-12 10:00:00,53.1,53.12,52.71,52.72,90600.0,34.6859,34.699,34.4312,34.4377,90600.0
2007-12-12 10:05:00,52.74,53.01,52.66,52.68,57200.0,34.4508,34.6271,34.3985,34.4116,57200.0
2007-12-12 10:10:00,52.69,52.9,52.64,52.82,75400.0,34.4181,34.5553,34.3854,34.503,75400.0
2007-12-12 10:15:00,52.81,52.85,52.78,52.8,51700.0,34.4965,34.5226,34.4769,34.49,51700.0
2007-12-12 10:20:00,52.8,52.88,52.77,52.8,54100.0,34.49,34.5422,34.4704,34.49,54100.0
2007-12-12 10:25:00,52.81,52.81,52.72,52.77,39600.0,34.4965,34.4965,34.4377,34.4704,39600.0
2007-12-12 10:30:00,52.76,52.78,52.61,52.62,51100.0,34.4638,34.4769,34.3659,34.3724,51100.0
2007-12-12 10:35:00,52.62,52.63,52.52,52.55,58700.0,34.3724,34.3789,34.3071,34.3267,58700.0
2007-12-12 10:40:00,52.54,52.63,52.53,52.58,49200.0,34.3201,34.3789,34.3136,34.3463,49200.0
2007-12-12 10:45:00,52.59,52.6,52.32,52.33,57800.0,34.3528,34.3593,34.1764,34.1829,57800.0
2007-12-12 10:50:00,52.31,52.41,52.23,52.36,52600.0,34.1699,34.2352,34.1176,34.2025,52600.0
2007-12-12 10:55:00,52.36,52.36,52.07,52.07,67500.0,34.2025,34.2025,34.0131,34.0131,67500.0
2007-12-12 11:00:00,52.08,52.08,52.0,52.07,120100.0,34.0196,34.0196,33.9674,34.0131,120100.0
2007-12-12 11:05:00,52.07,52.13,52.05,52.08,46600.0,34.0131,34.0523,34.0,34.0196,46600.0
2007-12-12 11:10:00,52.07,52.1,52.03,52.06,52700.0,34.0131,34.0327,33.987,34.0066,52700.0
2007-12-12 11:15:00,52.03,52.04,51.78,51.9,68600.0,33.987,33.9935,33.8237,33.9021,68600.0
2007-12-12 11:20:00,51.86,51.88,51.75,51.78,56300.0,33.8759,33.889,33.8041,33.8237,56300.0
2007-12-12 11:25:00,51.77,51.78,51.64,51.64,74300.0,33.8171,33.8237,33.7322,33.7322,74300.0
2007-12-12 11:30:00,51.65,51.98,51.65,51.98,53200.0,33.7388,33.9543,33.7388,33.9543,53200.0
2007-12-12 11:35:00,51.98,52.28,51.96,52.28,73600.0,33.9543,34.1503,33.9413,34.1503,73600.0
2007-12-12 11:40:00,52.27,52.38,52.26,52.31,34600.0,34.1438,34.2156,34.1372,34.1699,34600.0
2007-12-12 11:45:00,52.33,52.35,52.25,52.33,49900.0,34.1829,34.196,34.1307,34.1829,49900.0
2007-12-12 11:50:00,52.33,52.37,52.21,52.23,63200.0,34.1829,34.2091,34.1046,34.1176,63200.0
2007-12-12 11:55:00,52.23,52.26,52.17,52.25,30400.0,34.1176,34.1372,34.0784,34.1307,30400.0
2007-12-12 12:00:00,52.25,52.25,52.17,52.2,21000.0,34.1307,34.1307,34.0784,34.098,21000.0
2007-12-12 12:05:00,52.21,52.22,52.08,52.1,46200.0,34.1046,34.1111,34.0196,34.0327,46200.0
2007-12-12 12:10:00,52.09,52.11,52.03,52.04,32200.0,34.0262,34.0392,33.987,33.9935,32200.0
2007-12-12 12:15:00,52.04,52.17,52.04,52.17,26200.0,33.9935,34.0784,33.9935,34.0784,26200.0
2007-12-12 12:20:00,52.18,52.27,52.15,52.22,33500.0,34.085,34.1438,34.0654,34.1111,33500.0
2007-12-12 12:25:00,52.23,52.25,52.18,52.19,27800.0,34.1176,34.1307,34.085,34.0915,27800.0
2007-12-12 12:30:00,52.19,52.19,52.01,52.02,42700.0,34.0915,34.0915,33.9739,33.9805,42700.0
2007-12-12 12:35:00,52.03,52.09,51.97,52.08,34200.0,33.987,34.0262,33.9478,34.0196,34200.0
2007-12-12 12:40:00,52.08,52.08,51.95,52.02,38500.0,34.0196,34.0196,33.9347,33.9805,38500.0
2007-12-12 12:45:00,52.02,52.02,51.85,51.91,57500.0,33.9805,33.9805,33.8694,33.9086,57500.0
2007-12-12 12:50:00,51.91,51.91,51.82,51.82,1170000.0,33.9086,33.9086,33.8498,33.8498,1170000.0
2007-12-12 12:55:00,51.81,51.91,51.77,51.88,64000.0,33.8433,33.9086,33.8171,33.889,64000.0
2007-12-12 13:00:00,51.88,51.88,51.74,51.81,52300.0,33.889,33.889,33.7976,33.8433,52300.0
2007-12-12 13:05:00,51.81,51.84,51.76,51.83,34000.0,33.8433,33.8629,33.8106,33.8563,34000.0
2007-12-12 13:10:00,51.84,51.96,51.82,51.95,46200.0,33.8629,33.9413,33.8498,33.9347,46200.0
2007-12-12 13:15:00,51.96,51.97,51.84,51.92,53500.0,33.9413,33.9478,33.8629,33.9151,53500.0
2007-12-12 13:20:00,51.91,51.92,51.86,51.88,38100.0,33.9086,33.9151,33.8759,33.889,38100.0
2007-12-12 13:25:00,51.89,51.92,51.85,51.85,41300.0,33.8955,33.9151,33.8694,33.8694,41300.0
2007-12-12 13:30:00,51.86,51.92,51.84,51.87,55100.0,33.8759,33.9151,33.8629,33.8825,55100.0
2007-12-12 13:35:00,51.87,52.08,51.86,52.07,49200.0,33.8825,34.0196,33.8759,34.0131,49200.0
2007-12-12 13:40:00,52.07,52.21,52.06,52.12,48500.0,34.0131,34.1046,34.0066,34.0458,48500.0
2007-12-12 13:45:00,52.12,52.13,52.03,52.06,53700.0,34.0458,34.0523,33.987,34.0066,53700.0
2007-12-12 13:50:00,52.05,52.07,51.99,52.01,61200.0,34.0,34.0131,33.9609,33.9739,61200.0
2007-12-12 13:55:00,52.01,52.07,51.99,52.05,45500.0,33.9739,34.0131,33.9609,34.0,45500.0
2007-12-12 14:00:00,52.04,52.05,51.99,52.0,52200.0,33.9935,34.0,33.9609,33.9674,52200.0
2007-12-12 14:05:00,51.99,52.09,51.99,52.06,29800.0,33.9609,34.0262,33.9609,34.0066,29800.0
2007-12-12 14:10:00,52.05,52.11,52.03,52.11,35700.0,34.0,34.0392,33.987,34.0392,35700.0
2007-12-12 14:15:00,52.1,52.12,52.04,52.06,37900.0,34.0327,34.0458,33.9935,34.0066,37900.0
2007-12-12 14:20:00,52.05,52.07,51.89,51.95,65000.0,34.0,34.0131,33.8955,33.9347,65000.0
2007-12-12 14:25:00,51.95,52.02,51.95,51.97,45200.0,33.9347,33.9805,33.9347,33.9478,45200.0
2007-12-12 14:30:00,51.97,52.0,51.89,52.0,46900.0,33.9478,33.9674,33.8955,33.9674,46900.0
2007-12-12 14:35:00,51.99,52.01,51.93,51.98,50600.0,33.9609,33.9739,33.9217,33.9543,50600.0
2007-12-12 14:40:00,52.0,52.03,51.95,51.98,44300.0,33.9674,33.987,33.9347,33.9543,44300.0
2007-12-12 14:45:00,51.98,52.06,51.97,52.05,53300.0,33.9543,34.0066,33.9478,34.0,53300.0
2007-12-12 14:50:00,52.06,52.1,52.04,52.06,34500.0,34.0066,34.0327,33.9935,34.0066,34500.0
2007-12-12 14:55:00,52.07,52.12,51.95,51.96,88700.0,34.0131,34.0458,33.9347,33.9413,88700.0
2007-12-12 15:00:00,51.94,51.95,51.61,51.7,124200.0,33.9282,33.9347,33.7126,33.7714,124200.0
2007-12-12 15:05:00,51.7,51.8,51.7,51.79,68000.0,33.7714,33.8367,33.7714,33.8302,68000.0
2007-12-12 15:10:00,51.79,51.79,51.5,51.51,138000.0,33.8302,33.8302,33.6408,33.6473,138000.0
2007-12-12 15:15:00,51.5,51.55,51.29,51.54,145400.0,33.6408,33.6734,33.5036,33.6669,145400.0
2007-12-12 15:20:00,51.54,51.69,51.51,51.54,93000.0,33.6669,33.7649,33.6473,33.6669,93000.0
2007-12-12 15:25:00,51.54,51.72,51.54,51.72,85200.0,33.6669,33.7845,33.6669,33.7845,85200.0
2007-12-12 15:30:00,51.73,51.79,51.72,51.73,130500.0,33.791,33.8302,33.7845,33.791,130500.0
2007-12-12 15:35:00,51.72,51.75,51.55,51.71,148600.0,33.7845,33.8041,33.6734,33.778,148600.0
2007-12-12 15:40:00,51.71,51.81,51.68,51.79,145900.0,33.778,33.8433,33.7584,33.8302,145900.0
2007-12-12 15:45:00,51.79,52.08,51.74,52.07,237800.0,33.8302,34.0196,33.7976,34.0131,237800.0
2007-12-12 15:50:00,52.06,52.22,52.04,52.21,224800.0,34.0066,34.1111,33.9935,34.1046,224800.0
2007-12-12 15:55:00,52.21,52.25,52.15,52.24,232200.0,34.1046,34.1307,34.0654,34.1242,232200.0
2007-12-13 09:30:00,51.9,51.9,51.64,51.79,85000.0,33.9021,33.9021,33.7322,33.8302,85000.0
2007-12-13 09:35:00,51.76,52.0,51.76,51.92,58000.0,33.8106,33.9674,33.8106,33.9151,58000.0
2007-12-13 09:40:00,51.92,52.01,51.8,51.81,54400.0,33.9151,33.9739,33.8367,33.8433,54400.0
2007-12-13 09:45:00,51.83,51.83,51.51,51.57,72800.0,33.8563,33.8563,33.6473,33.6865,72800.0
2007-12-13 09:50:00,51.57,51.64,51.52,51.59,29900.0,33.6865,33.7322,33.6538,33.6996,29900.0
2007-12-13 09:55:00,51.58,51.69,51.55,51.65,26400.0,33.693,33.7649,33.6734,33.7388,26400.0
2007-12-13 10:00:00,51.66,51.78,51.54,51.69,43200.0,33.7453,33.8237,33.6669,33.7649,43200.0
2007-12-13 10:05:00,51.71,51.75,51.61,51.72,41500.0,33.778,33.8041,33.7126,33.7845,41500.0
2007-12-13 10:10:00,51.73,51.84,51.53,51.61,43400.0,33.791,33.8629,33.6604,33.7126,43400.0
2007-12-13 10:15:00,51.59,51.77,51.55,51.76,52300.0,33.6996,33.8171,33.6734,33.8106,52300.0
2007-12-13 10:20:00,51.76,51.95,51.75,51.77,66000.0,33.8106,33.9347,33.8041,33.8171,66000.0
2007-12-13 10:25:00,51.76,51.84,51.65,51.67,27500.0,33.8106,33.8629,33.7388,33.7518,27500.0
2007-12-13 10:30:00,51.66,51.73,51.5,51.54,39400.0,33.7453,33.791,33.6408,33.6669,39400.0
2007-12-13 10:35:00,51.53,51.74,51.52,51.72,40800.0,33.6604,33.7976,33.6538,33.7845,40800.0
2007-12-13 10:40:00,51.72,51.76,51.66,51.73,43700.0,33.7845,33.8106,33.7453,33.791,43700.0
2007-12-13 10:45:00,51.73,51.77,51.65,51.77,28400.0,33.791,33.8171,33.7388,33.8171,28400.0
2007-12-13 10:50:00,51.76,51.79,51.75,51.76,20400.0,33.8106,33.8302,33.8041,33.8106,20400.0
2007-12-13 10:55:00,51.76,51.76,51.44,51.55,73100.0,33.8106,33.8106,33.6016,33.6734,73100.0
2007-12-13 11:00:00,51.56,51.63,51.52,51.59,54700.0,33.68,33.7257,33.6538,33.6996,54700.0
2007-12-13 11:05:00,51.59,51.59,51.43,51.53,67100.0,33.6996,33.6996,33.5951,33.6604,67100.0
2007-12-13 11:10:00,51.55,51.6,51.47,51.49,35100.0,33.6734,33.7061,33.6212,33.6342,35100.0
2007-12-13 11:15:00,51.49,51.56,51.44,51.48,47400.0,33.6342,33.68,33.6016,33.6277,47400.0
2007-12-13 11:20:00,51.48,51.56,51.46,51.48,47400.0,33.6277,33.68,33.6146,33.6277,47400.0
2007-12-13 11:25:00,51.49,51.64,51.47,51.63,36400.0,33.6342,33.7322,33.6212,33.7257,36400.0
2007-12-13 11:30:00,51.65,51.68,51.53,51.61,28800.0,33.7388,33.7584,33.6604,33.7126,28800.0
2007-12-13 11:35:00,51.61,51.73,51.6,51.71,31300.0,33.7126,33.791,33.7061,33.778,31300.0
2007-12-13 11:40:00,51.71,51.78,51.62,51.64,48600.0,33.778,33.8237,33.7192,33.7322,48600.0
2007-12-13 11:45:00,51.63,51.69,51.55,51.64,28100.0,33.7257,33.7649,33.6734,33.7322,28100.0
2007-12-13 11:50:00,51.64,51.75,51.62,51.65,31600.0,33.7322,33.8041,33.7192,33.7388,31600.0
2007-12-13 11:55:00,51.64,51.7,51.64,51.69,19000.0,33.7322,33.7714,33.7322,33.7649,19000.0
2007-12-13 12:00:00,51.69,51.7,51.6,51.68,28900.0,33.7649,33.7714,33.7061,33.7584,28900.0
2007-12-13 12:05:00,51.67,51.8,51.65,51.8,31500.0,33.7518,33.8367,33.7388,33.8367,31500.0
2007-12-13 12:10:00,51.79,51.81,51.76,51.76,20900.0,33.8302,33.8433,33.8106,33.8106,20900.0
2007-12-13 12:15:00,51.76,51.8,51.75,51.79,21300.0,33.8106,33.8367,33.8041,33.8302,21300.0
2007-12-13 12:20:00,51.79,51.8,51.67,51.68,24800.0,33.8302,33.8367,33.7518,33.7584,24800.0
2007-12-13 12:25:00,51.67,51.71,51.65,51.67,22300.0,33.7518,33.778,33.7388,33.7518,22300.0
2007-12-13 12:30:00,51.66,51.74,51.65,51.68,27800.0,33.7453,33.7976,33.7388,33.7584,27800.0
2007-12-13 12:35:00,51.68,51.73,51.67,51.7,12600.0,33.7584,33.791,33.7518,33.7714,12600.0
2007-12-13 12:40:00,51.7,51.7,51.54,51.62,39400.0,33.7714,33.7714,33.6669,33.7192,39400.0
2007-12-13 12:45:00,51.62,51.71,51.61,51.64,25300.0,33.7192,33.778,33.7126,33.7322,25300.0
2007-12-13 12:50:00,51.64,51.78,51.64,51.7,21500.0,33.7322,33.8237,33.7322,33.7714,21500.0
2007-12-13 12:55:00,51.7,51.72,51.68,51.7,19400.0,33.7714,33.7845,33.7584,33.7714,19400.0
2007-12-13 13:00:00,51.7,51.88,51.7,51.87,46200.0,33.7714,33.889,33.7714,33.8825,46200.0
2007-12-13 13:05:00,51.87,51.9,51.85,51.88,42000.0,33.8825,33.9021,33.8694,33.889,42000.0
2007-12-13 13:10:00,51.89,51.91,51.82,51.87,27600.0,33.8955,33.9086,33.8498,33.8825,27600.0
2007-12-13 13:15:00,51.87,51.88,51.7,51.84,41600.0,33.8825,33.889,33.7714,33.8629,41600.0
2007-12-13 13:20:00,51.85,51.88,51.75,51.83,34200.0,33.8694,33.889,33.8041,33.8563,34200.0
2007-12-13 13:25:00,51.84,51.96,51.84,51.95,37500.0,33.8629,33.9413,33.8629,33.9347,37500.0
2007-12-13 13:30:00,51.96,51.99,51.89,51.96,22200.0,33.9413,33.9609,33.8955,33.9413,22200.0
2007-12-13 13:35:00,51.96,51.99,51.82,51.83,26400.0,33.9413,33.9609,33.8498,33.8563,26400.0
2007-12-13 13:40:00,51.83,51.93,51.79,51.89,43500.0,33.8563,33.9217,33.8302,33.8955,43500.0
2007-12-13 13:45:00,51.89,51.94,51.87,51.89,33300.0,33.8955,33.9282,33.8825,33.8955,33300.0
2007-12-13 13:50:00,51.88,51.99,51.87,51.95,56600.0,33.889,33.9609,33.8825,33.9347,56600.0
2007-12-13 13:55:00,51.96,51.97,51.92,51.96,19900.0,33.9413,33.9478,33.9151,33.9413,19900.0
2007-12-13 14:00:00,51.96,52.07,51.86,52.06,46200.0,33.9413,34.0131,33.8759,34.0066,46200.0
2007-12-13 14:05:00,52.08,52.14,52.02,52.07,58800.0,34.0196,34.0588,33.9805,34.0131,58800.0
2007-12-13 14:10:00,52.06,52.13,52.02,52.08,45800.0,34.0066,34.0523,33.9805,34.0196,45800.0
2007-12-13 14:15:00,52.08,52.15,52.07,52.15,50100.0,34.0196,34.0654,34.0131,34.0654,50100.0
2007-12-13 14:20:00,52.15,52.36,52.1,52.32,105600.0,34.0654,34.2025,34.0327,34.1764,105600.0
2007-12-13 14:25:00,52.32,52.44,52.29,52.43,55000.0,34.1764,34.2548,34.1568,34.2483,55000.0
2007-12-13 14:30:00,52.43,52.44,52.21,52.26,129200.0,34.2483,34.2548,34.1046,34.1372,129200.0
2007-12-13 14:35:00,52.26,52.29,52.2,52.2,38000.0,34.1372,34.1568,34.098,34.098,38000.0
2007-12-13 14:40:00,52.2,52.26,52.18,52.21,26500.0,34.098,34.1372,34.085,34.1046,26500.0
2007-12-13 14:45:00,52.21,52.24,52.11,52.12,37300.0,34.1046,34.1242,34.0392,34.0458,37300.0
2007-12-13 14:50:00,52.13,52.23,52.11,52.11,43900.0,34.0523,34.1176,34.0392,34.0392,43900.0
2007-12-13 14:55:00,52.1,52.11,51.99,52.06,67900.0,34.0327,34.0392,33.9609,34.0066,67900.0
2007-12-13 15:00:00,52.07,52.2,52.03,52.2,42300.0,34.0131,34.098,33.987,34.098,42300.0
2007-12-13 15:05:00,52.2,52.2,51.99,52.0,45900.0,34.098,34.098,33.9609,33.9674,45900.0
2007-12-13 15:10:00,52.0,52.02,51.99,51.99,68300.0,33.9674,33.9805,33.9609,33.9609,68300.0
2007-12-13 15:15:00,51.99,52.01,51.94,51.98,96000.0,33.9609,33.9739,33.9282,33.9543,96000.0
2007-12-13 15:20:00,51.98,52.13,51.96,52.02,41200.0,33.9543,34.0523,33.9413,33.9805,41200.0
2007-12-13 15:25:00,52.02,52.31,52.0,52.24,86800.0,33.9805,34.1699,33.9674,34.1242,86800.0
2007-12-13 15:30:00,52.25,52.34,52.22,52.31,70200.0,34.1307,34.1895,34.1111,34.1699,70200.0
2007-12-13 15:35:00,52.31,52.32,52.11,52.18,38300.0,34.1699,34.1764,34.0392,34.085,38300.0
2007-12-13 15:40:00,52.17,52.22,52.08,52.18,95900.0,34.0784,34.1111,34.0196,34.085,95900.0
2007-12-13 15:45:00,52.19,52.27,52.17,52.2,109300.0,34.0915,34.1438,34.0784,34.098,109300.0
2007-12-13 15:50:00,52.2,52.35,52.09,52.3,126500.0,34.098,34.196,34.0262,34.1634,126500.0
2007-12-13 15:55:00,52.31,52.42,52.29,52.37,157100.0,34.1699,34.2417,34.1568,34.2091,157100.0
2007-12-14 09:30:00,52.0,52.17,51.87,51.87,52400.0,33.9674,34.0784,33.8825,33.8825,52400.0
2007-12-14 09:35:00,51.87,52.05,51.8,51.91,45400.0,33.8825,34.0,33.8367,33.9086,45400.0
2007-12-14 09:40:00,51.91,51.93,51.7,51.85,84700.0,33.9086,33.9217,33.7714,33.8694,84700.0
2007-12-14 09:45:00,51.84,52.09,51.75,52.09,47000.0,33.8629,34.0262,33.8041,34.0262,47000.0
2007-12-14 09:50:00,52.05,52.13,51.78,51.84,46300.0,34.0,34.0523,33.8237,33.8629,46300.0
2007-12-14 09:55:00,51.84,52.02,51.76,52.0,46300.0,33.8629,33.9805,33.8106,33.9674,46300.0
2007-12-14 10:00:00,52.0,52.14,51.98,52.1,37000.0,33.9674,34.0588,33.9543,34.0327,37000.0
2007-12-14 10:05:00,52.1,52.3,52.07,52.22,41100.0,34.0327,34.1634,34.0131,34.1111,41100.0
2007-12-14 10:10:00,52.23,52.26,52.19,52.19,20500.0,34.1176,34.1372,34.0915,34.0915,20500.0
2007-12-14 10:15:00,52.21,52.21,52.12,52.21,21600.0,34.1046,34.1046,34.0458,34.1046,21600.0
2007-12-14 10:20:00,52.21,52.24,52.07,52.07,21000.0,34.1046,34.1242,34.0131,34.0131,21000.0
2007-12-14 10:25:00,52.07,52.1,52.01,52.04,33400.0,34.0131,34.0327,33.9739,33.9935,33400.0
2007-12-14 10:30:00,52.03,52.03,51.96,52.0,20700.0,33.987,33.987,33.9413,33.9674,20700.0
2007-12-14 10:35:00,52.0,52.08,51.99,52.01,25600.0,33.9674,34.0196,33.9609,33.9739,25600.0
2007-12-14 10:40:00,52.02,52.31,52.0,52.31,46900.0,33.9805,34.1699,33.9674,34.1699,46900.0
2007-12-14 10:45:00,52.31,52.39,52.23,52.33,33300.0,34.1699,34.2221,34.1176,34.1829,33300.0
2007-12-14 10:50:00,52.33,52.36,52.22,52.22,28400.0,34.1829,34.2025,34.1111,34.1111,28400.0
2007-12-14 10:55:00,52.22,52.3,52.2,52.3,20900.0,34.1111,34.1634,34.098,34.1634,20900.0
2007-12-14 11:00:00,52.29,52.47,52.29,52.43,40700.0,34.1568,34.2744,34.1568,34.2483,40700.0
2007-12-14 11:05:00,52.42,52.44,52.28,52.3,26600.0,34.2417,34.2548,34.1503,34.1634,26600.0
2007-12-14 11:10:00,52.29,52.31,52.16,52.17,35100.0,34.1568,34.1699,34.0719,34.0784,35100.0
2007-12-14 11:15:00,52.17,52.28,52.16,52.27,18900.0,34.0784,34.1503,34.0719,34.1438,18900.0
2007-12-14 11:20:00,52.26,52.26,52.14,52.16,23400.0,34.1372,34.1372,34.0588,34.0719,23400.0
2007-12-14 11:25:00,52.16,52.19,52.13,52.15,23000.0,34.0719,34.0915,34.0523,34.0654,23000.0
2007-12-14 11:30:00,52.16,52.21,52.15,52.15,31700.0,34.0719,34.1046,34.0654,34.0654,31700.0
2007-12-14 11:35:00,52.15,52.16,52.1,52.11,11900.0,34.0654,34.0719,34.0327,34.0392,11900.0
2007-12-14 11:40:00,52.12,52.14,52.08,52.09,14000.0,34.0458,34.0588,34.0196,34.0262,14000.0
2007-12-14 11:45:00,52.09,52.1,51.93,51.95,23900.0,34.0262,34.0327,33.9217,33.9347,23900.0
2007-12-14 11:50:00,51.95,52.13,51.94,52.13,17600.0,33.9347,34.0523,33.9282,34.0523,17600.0
2007-12-14 11:55:00,52.14,52.14,51.99,51.99,20900.0,34.0588,34.0588,33.9609,33.9609,20900.0
2007-12-14 12:00:00,52.0,52.11,51.99,52.08,15400.0,33.9674,34.0392,33.9609,34.0196,15400.0
2007-12-14 12:05:00,52.08,52.1,52.07,52.09,7700.0,34.0196,34.0327,34.0131,34.0262,7700.0
2007-12-14 12:10:00,52.1,52.13,52.1,52.11,18200.0,34.0327,34.0523,34.0327,34.0392,18200.0
2007-12-14 12:15:00,52.11,52.11,52.0,52.0,23000.0,34.0392,34.0392,33.9674,33.9674,23000.0
2007-12-14 12:20:00,52.0,52.01,51.95,51.96,33400.0,33.9674,33.9739,33.9347,33.9413,33400.0
2007-12-14 12:25:00,51.96,51.96,51.72,51.81,31700.0,33.9413,33.9413,33.7845,33.8433,31700.0
2007-12-14 12:30:00,51.8,51.82,51.75,51.75,20300.0,33.8367,33.8498,33.8041,33.8041,20300.0
2007-12-14 12:35:00,51.75,51.8,51.73,51.78,20500.0,33.8041,33.8367,33.791,33.8237,20500.0
2007-12-14 12:40:00,51.76,51.78,51.64,51.73,76900.0,33.8106,33.8237,33.7322,33.791,76900.0
2007-12-14 12:45:00,51.72,51.86,51.71,51.82,28400.0,33.7845,33.8759,33.778,33.8498,28400.0
2007-12-14 12:50:00,51.82,52.09,51.81,52.08,19800.0,33.8498,34.0262,33.8433,34.0196,19800.0
2007-12-14 12:55:00,52.07,52.07,52.03,52.06,19600.0,34.0131,34.0131,33.987,34.0066,19600.0
2007-12-14 13:00:00,52.05,52.05,51.95,51.97,14100.0,34.0,34.0,33.9347,33.9478,14100.0
2007-12-14 13:05:00,51.98,51.99,51.88,51.99,19800.0,33.9543,33.9609,33.889,33.9609,19800.0
2007-12-14 13:10:00,51.99,52.04,51.99,52.04,11600.0,33.9609,33.9935,33.9609,33.9935,11600.0
2007-12-14 13:15:00,52.05,52.06,51.89,51.89,20400.0,34.0,34.0066,33.8955,33.8955,20400.0
2007-12-14 13:20:00,51.91,51.91,51.85,51.89,13600.0,33.9086,33.9086,33.8694,33.8955,13600.0
2007-12-14 13:25:00,51.9,52.1,51.9,52.1,29000.0,33.9021,34.0327,33.9021,34.0327,29000.0
2007-12-14 13:30:00,52.09,52.1,52.02,52.09,23500.0,34.0262,34.0327,33.9805,34.0262,23500.0
2007-12-14 13:35:00,52.09,52.1,51.96,51.99,20600.0,34.0262,34.0327,33.9413,33.9609,20600.0
2007-12-14 13:40:00,51.98,52.0,51.96,51.99,9100.0,33.9543,33.9674,33.9413,33.9609,9100.0
2007-12-14 13:45:00,51.99,52.01,51.87,51.94,21000.0,33.9609,33.9739,33.8825,33.9282,21000.0
2007-12-14 13:50:00,51.95,51.99,51.89,51.93,18900.0,33.9347,33.9609,33.8955,33.9217,18900.0
2007-12-14 13:55:00,51.92,52.02,51.91,52.0,18200.0,33.9151,33.9805,33.9086,33.9674,18200.0
2007-12-14 14:00:00,51.99,52.01,51.81,51.82,29200.0,33.9609,33.9739,33.8433,33.8498,29200.0
2007-12-14 14:05:00,51.81,51.9,51.77,51.9,25500.0,33.8433,33.9021,33.8171,33.9021,25500.0
2007-12-14 14:10:00,51.9,51.95,51.88,51.94,30500.0,33.9021,33.9347,33.889,33.9282,30500.0
2007-12-14 14:15:00,51.95,51.95,51.89,51.9,15900.0,33.9347,33.9347,33.8955,33.9021,15900.0
2007-12-14 14:20:00,51.9,51.94,51.85,51.89,17100.0,33.9021,33.9282,33.8694,33.8955,17100.0
2007-12-14 14:25:00,51.89,51.96,51.87,51.92,21300.0,33.8955,33.9413,33.8825,33.9151,21300.0
2007-12-14 14:30:00,51.93,51.94,51.84,51.87,20400.0,33.9217,33.9282,33.8629,33.8825,20400.0
2007-12-14 14:35:00,51.86,51.95,51.86,51.93,10600.0,33.8759,33.9347,33.8759,33.9217,10600.0
2007-12-14 14:40:00,51.92,51.99,51.82,51.83,38600.0,33.9151,33.9609,33.8498,33.8563,38600.0
2007-12-14 14:45:00,51.83,51.86,51.78,51.81,19400.0,33.8563,33.8759,33.8237,33.8433,19400.0
2007-12-14 14:50:00,51.81,51.89,51.75,51.89,44200.0,33.8433,33.8955,33.8041,33.8955,44200.0
2007-12-14 14:55:00,51.87,51.9,51.67,51.69,47300.0,33.8825,33.9021,33.7518,33.7649,47300.0
2007-12-14 15:00:00,51.69,51.74,51.64,51.68,44100.0,33.7649,33.7976,33.7322,33.7584,44100.0
2007-12-14 15:05:00,51.68,51.85,51.68,51.85,24300.0,33.7584,33.8694,33.7584,33.8694,24300.0
2007-12-14 15:10:00,51.84,51.88,51.81,51.85,30900.0,33.8629,33.889,33.8433,33.8694,30900.0
2007-12-14 15:15:00,51.85,51.85,51.67,51.7,36800.0,33.8694,33.8694,33.7518,33.7714,36800.0
2007-12-14 15:20:00,51.7,51.86,51.69,51.81,35000.0,33.7714,33.8759,33.7649,33.8433,35000.0
2007-12-14 15:25:00,51.82,51.88,51.78,51.83,28000.0,33.8498,33.889,33.8237,33.8563,28000.0
2007-12-14 15:30:00,51.82,51.82,51.66,51.7,84000.0,33.8498,33.8498,33.7453,33.7714,84000.0
2007-12-14 15:35:00,51.7,51.89,51.69,51.8,81300.0,33.7714,33.8955,33.7649,33.8367,81300.0
2007-12-14 15:40:00,51.8,51.81,51.66,51.73,105500.0,33.8367,33.8433,33.7453,33.791,105500.0
2007-12-14 15:45:00,51.74,51.8,51.69,51.7,76400.0,33.7976,33.8367,33.7649,33.7714,76400.0
2007-12-14 15:50:00,51.7,51.76,51.58,51.62,136900.0,33.7714,33.8106,33.693,33.7192,136900.0
2007-12-14 15:55:00,51.62,51.67,51.55,51.56,153400.0,33.7192,33.7518,33.6734,33.68,153400.0
2007-12-17 09:30:00,51.46,51.75,51.46,51.53,78000.0,33.6146,33.8041,33.6146,33.6604,78000.0
2007-12-17 09:35:00,51.54,51.85,51.48,51.75,38700.0,33.6669,33.8694,33.6277,33.8041,38700.0
2007-12-17 09:40:00,51.73,51.95,51.71,51.9,42900.0,33.791,33.9347,33.778,33.9021,42900.0
2007-12-17 09:45:00,51.88,51.98,51.71,51.93,44000.0,33.889,33.9543,33.778,33.9217,44000.0
2007-12-17 09:50:00,51.94,52.09,51.81,52.06,101400.0,33.9282,34.0262,33.8433,34.0066,101400.0
2007-12-17 09:55:00,52.05,52.1,51.95,52.02,37700.0,34.0,34.0327,33.9347,33.9805,37700.0
2007-12-17 10:00:00,52.04,52.11,51.95,52.08,43200.0,33.9935,34.0392,33.9347,34.0196,43200.0
2007-12-17 10:05:00,52.08,52.1,51.7,51.78,63400.0,34.0196,34.0327,33.7714,33.8237,63400.0
2007-12-17 10:10:00,51.78,51.9,51.72,51.78,69200.0,33.8237,33.9021,33.7845,33.8237,69200.0
2007-12-17 10:15:00,51.78,51.92,51.73,51.87,73500.0,33.8237,33.9151,33.791,33.8825,73500.0
2007-12-17 10:20:00,51.87,52.05,51.79,52.05,45000.0,33.8825,34.0,33.8302,34.0,45000.0
2007-12-17 10:25:00,52.05,52.21,51.95,52.15,45500.0,34.0,34.1046,33.9347,34.0654,45500.0
2007-12-17 10:30:00,52.13,52.13,51.97,52.03,23500.0,34.0523,34.0523,33.9478,33.987,23500.0
2007-12-17 10:35:00,52.02,52.24,52.02,52.18,29400.0,33.9805,34.1242,33.9805,34.085,29400.0
2007-12-17 10:40:00,52.19,52.22,52.11,52.19,27800.0,34.0915,34.1111,34.0392,34.0915,27800.0
2007-12-17 10:45:00,52.21,52.24,52.18,52.2,27700.0,34.1046,34.1242,34.085,34.098,27700.0
2007-12-17 10:50:00,52.19,52.2,52.12,52.15,48400.0,34.0915,34.098,34.0458,34.0654,48400.0
2007-12-17 10:55:00,52.16,52.17,52.12,52.14,17200.0,34.0719,34.0784,34.0458,34.0588,17200.0
2007-12-17 11:00:00,52.13,52.22,52.13,52.18,42700.0,34.0523,34.1111,34.0523,34.085,42700.0
2007-12-17 11:05:00,52.19,52.24,52.16,52.18,17600.0,34.0915,34.1242,34.0719,34.085,17600.0
2007-12-17 11:10:00,52.18,52.19,52.02,52.03,27700.0,34.085,34.0915,33.9805,33.987,27700.0
2007-12-17 11:15:00,52.02,52.08,52.0,52.08,18000.0,33.9805,34.0196,33.9674,34.0196,18000.0
2007-12-17 11:20:00,52.07,52.07,51.98,52.04,33300.0,34.0131,34.0131,33.9543,33.9935,33300.0
2007-12-17 11:25:00,52.04,52.05,51.88,51.88,24400.0,33.9935,34.0,33.889,33.889,24400.0
2007-12-17 11:30:00,51.88,51.95,51.88,51.9,25200.0,33.889,33.9347,33.889,33.9021,25200.0
2007-12-17 11:35:00,51.89,51.9,51.8,51.8,27200.0,33.8955,33.9021,33.8367,33.8367,27200.0
2007-12-17 11:40:00,51.79,51.81,51.7,51.7,30100.0,33.8302,33.8433,33.7714,33.7714,30100.0
2007-12-17 11:45:00,51.69,51.75,51.67,51.68,25600.0,33.7649,33.8041,33.7518,33.7584,25600.0
2007-12-17 11:50:00,51.67,51.7,51.6,51.61,49400.0,33.7518,33.7714,33.7061,33.7126,49400.0
2007-12-17 11:55:00,51.63,51.74,51.55,51.73,41300.0,33.7257,33.7976,33.6734,33.791,41300.0
2007-12-17 12:00:00,51.72,51.78,51.66,51.68,22500.0,33.7845,33.8237,33.7453,33.7584,22500.0
2007-12-17 12:05:00,51.69,51.83,51.67,51.78,21800.0,33.7649,33.8563,33.7518,33.8237,21800.0
2007-12-17 12:10:00,51.78,51.85,51.76,51.83,44800.0,33.8237,33.8694,33.8106,33.8563,44800.0
2007-12-17 12:15:00,51.84,51.85,51.7,51.72,34400.0,33.8629,33.8694,33.7714,33.7845,34400.0
2007-12-17 12:20:00,51.72,51.82,51.71,51.82,29900.0,33.7845,33.8498,33.778,33.8498,29900.0
2007-12-17 12:25:00,51.82,51.84,51.81,51.84,9200.0,33.8498,33.8629,33.8433,33.8629,9200.0
2007-12-17 12:30:00,51.82,51.96,51.82,51.9,20200.0,33.8498,33.9413,33.8498,33.9021,20200.0
2007-12-17 12:35:00,51.9,51.97,51.9,51.95,14600.0,33.9021,33.9478,33.9021,33.9347,14600.0
2007-12-17 12:40:00,51.96,51.98,51.73,51.74,24500.0,33.9413,33.9543,33.791,33.7976,24500.0
2007-12-17 12:45:00,51.74,51.77,51.69,51.75,29000.0,33.7976,33.8171,33.7649,33.8041,29000.0
2007-12-17 12:50:00,51.77,51.95,51.76,51.94,27500.0,33.8171,33.9347,33.8106,33.9282,27500.0
2007-12-17 12:55:00,51.95,51.99,51.93,51.99,12600.0,33.9347,33.9609,33.9217,33.9609,12600.0
2007-12-17 13:00:00,51.99,52.0,51.92,51.92,14300.0,33.9609,33.9674,33.9151,33.9151,14300.0
2007-12-17 13:05:00,51.92,51.93,51.74,51.8,32400.0,33.9151,33.9217,33.7976,33.8367,32400.0
2007-12-17 13:10:00,51.79,51.8,51.69,51.72,17400.0,33.8302,33.8367,33.7649,33.7845,17400.0
2007-12-17 13:15:00,51.71,51.74,51.58,51.63,41800.0,33.778,33.7976,33.693,33.7257,41800.0
2007-12-17 13:20:00,51.63,51.72,51.63,51.71,21200.0,33.7257,33.7845,33.7257,33.778,21200.0
2007-12-17 13:25:00,51.7,51.71,51.62,51.64,18400.0,33.7714,33.778,33.7192,33.7322,18400.0
2007-12-17 13:30:00,51.65,51.66,51.45,51.66,80100.0,33.7388,33.7453,33.6081,33.7453,80100.0
2007-12-17 13:35:00,51.65,51.69,51.57,51.58,15700.0,33.7388,33.7649,33.6865,33.693,15700.0
2007-12-17 13:40:00,51.59,51.63,51.55,51.6,24600.0,33.6996,33.7257,33.6734,33.7061,24600.0
2007-12-17 13:45:00,51.59,51.64,51.55,51.57,28100.0,33.6996,33.7322,33.6734,33.6865,28100.0
2007-12-17 13:50:00,51.56,51.65,51.56,51.65,17000.0,33.68,33.7388,33.68,33.7388,17000.0
2007-12-17 13:55:00,51.63,51.74,51.54,51.54,28000.0,33.7257,33.7976,33.6669,33.6669,28000.0
2007-12-17 14:00:00,51.55,51.7,51.52,51.7,25100.0,33.6734,33.7714,33.6538,33.7714,25100.0
2007-12-17 14:05:00,51.73,51.75,51.63,51.68,36400.0,33.791,33.8041,33.7257,33.7584,36400.0
2007-12-17 14:10:00,51.67,51.69,51.57,51.59,22900.0,33.7518,33.7649,33.6865,33.6996,22900.0
2007-12-17 14:15:00,51.6,51.65,51.56,51.61,59000.0,33.7061,33.7388,33.68,33.7126,59000.0
2007-12-17 14:20:00,51.61,51.74,51.61,51.69,59600.0,33.7126,33.7976,33.7126,33.7649,59600.0
2007-12-17 14:25:00,51.69,51.7,51.59,51.61,27400.0,33.7649,33.7714,33.6996,33.7126,27400.0
2007-12-17 14:30:00,51.62,51.7,51.61,51.68,26400.0,33.7192,33.7714,33.7126,33.7584,26400.0
2007-12-17 14:35:00,51.68,51.68,51.59,51.66,36700.0,33.7584,33.7584,33.6996,33.7453,36700.0
2007-12-17 14:40:00,51.65,51.66,51.6,51.61,30000.0,33.7388,33.7453,33.7061,33.7126,30000.0
2007-12-17 14:45:00,51.61,51.62,51.54,51.54,32400.0,33.7126,33.7192,33.6669,33.6669,32400.0
2007-12-17 14:50:00,51.55,51.57,51.47,51.47,32000.0,33.6734,33.6865,33.6212,33.6212,32000.0
2007-12-17 14:55:00,51.48,51.52,51.4,51.47,33500.0,33.6277,33.6538,33.5755,33.6212,33500.0
2007-12-17 15:00:00,51.47,51.51,51.42,51.42,30900.0,33.6212,33.6473,33.5885,33.5885,30900.0
2007-12-17 15:05:00,51.42,51.47,51.38,51.46,66700.0,33.5885,33.6212,33.5624,33.6146,66700.0
2007-12-17 15:10:00,51.46,51.59,51.46,51.46,51900.0,33.6146,33.6996,33.6146,33.6146,51900.0
2007-12-17 15:15:00,51.46,51.5,51.42,51.42,38700.0,33.6146,33.6408,33.5885,33.5885,38700.0
2007-12-17 15:20:00,51.43,51.56,51.41,51.53,39300.0,33.5951,33.68,33.582,33.6604,39300.0
2007-12-17 15:25:00,51.53,51.56,51.44,51.45,39300.0,33.6604,33.68,33.6016,33.6081,39300.0
2007-12-17 15:30:00,51.45,51.6,51.44,51.58,52000.0,33.6081,33.7061,33.6016,33.693,52000.0
2007-12-17 15:35:00,51.57,51.78,51.54,51.66,77900.0,33.6865,33.8237,33.6669,33.7453,77900.0
2007-12-17 15:40:00,51.66,51.67,51.51,51.53,92800.0,33.7453,33.7518,33.6473,33.6604,92800.0
2007-12-17 15:45:00,51.53,51.53,51.36,51.39,106000.0,33.6604,33.6604,33.5493,33.5689,106000.0
2007-12-17 15:50:00,51.4,51.42,51.32,51.39,95100.0,33.5755,33.5885,33.5232,33.5689,95100.0
2007-12-17 15:55:00,51.38,51.43,51.34,51.41,107100.0,33.5624,33.5951,33.5363,33.582,107100.0
2007-12-18 09:30:00,51.68,51.95,51.6,51.77,73600.0,33.7584,33.9347,33.7061,33.8171,73600.0
2007-12-18 09:35:00,51.75,51.77,51.51,51.54,40900.0,33.8041,33.8171,33.6473,33.6669,40900.0
2007-12-18 09:40:00,51.53,51.57,51.49,51.51,41000.0,33.6604,33.6865,33.6342,33.6473,41000.0
2007-12-18 09:45:00,51.51,51.57,51.4,51.41,60300.0,33.6473,33.6865,33.5755,33.582,60300.0
2007-12-18 09:50:00,51.4,51.54,51.38,51.49,31500.0,33.5755,33.6669,33.5624,33.6342,31500.0
2007-12-18 09:55:00,51.5,51.6,51.42,51.48,38000.0,33.6408,33.7061,33.5885,33.6277,38000.0
2007-12-18 10:00:00,51.48,51.48,51.31,51.38,45600.0,33.6277,33.6277,33.5167,33.5624,45600.0
2007-12-18 10:05:00,51.37,51.39,51.3,51.39,37600.0,33.5559,33.5689,33.5101,33.5689,37600.0
2007-12-18 10:10:00,51.39,51.44,51.14,51.23,42000.0,33.5689,33.6016,33.4056,33.4644,42000.0
2007-12-18 10:15:00,51.24,51.29,51.2,51.22,28600.0,33.4709,33.5036,33.4448,33.4579,28600.0
2007-12-18 10:20:00,51.22,51.3,51.22,51.3,21700.0,33.4579,33.5101,33.4579,33.5101,21700.0
2007-12-18 10:25:00,51.3,51.33,51.25,51.3,31300.0,33.5101,33.5297,33.4775,33.5101,31300.0
2007-12-18 10:30:00,51.3,51.32,51.23,51.23,27600.0,33.5101,33.5232,33.4644,33.4644,27600.0
2007-12-18 10:35:00,51.23,51.26,51.12,51.18,45200.0,33.4644,33.484,33.3926,33.4317,45200.0
2007-12-18 10:40:00,51.18,51.29,51.13,51.16,40500.0,33.4317,33.5036,33.3991,33.4187,40500.0
2007-12-18 10:45:00,51.16,51.21,51.11,51.21,28800.0,33.4187,33.4513,33.386,33.4513,28800.0
2007-12-18 10:50:00,51.2,51.3,51.18,51.3,31400.0,33.4448,33.5101,33.4317,33.5101,31400.0
2007-12-18 10:55:00,51.28,51.35,51.27,51.35,22100.0,33.4971,33.5428,33.4905,33.5428,22100.0
2007-12-18 11:00:00,51.36,51.37,51.27,51.28,32100.0,33.5493,33.5559,33.4905,33.4971,32100.0
2007-12-18 11:05:00,51.3,51.35,51.28,51.29,20600.0,33.5101,33.5428,33.4971,33.5036,20600.0
2007-12-18 11:10:00,51.29,51.3,51.23,51.24,24400.0,33.5036,33.5101,33.4644,33.4709,24400.0
2007-12-18 11:15:00,51.24,51.26,51.13,51.14,26200.0,33.4709,33.484,33.3991,33.4056,26200.0
2007-12-18 11:20:00,51.13,51.17,51.04,51.05,31000.0,33.3991,33.4252,33.3403,33.3468,31000.0
2007-12-18 11:25:00,51.06,51.1,51.03,51.03,34500.0,33.3534,33.3795,33.3338,33.3338,34500.0
2007-12-18 11:30:00,51.04,51.05,50.95,51.0,44300.0,33.3403,33.3468,33.2815,33.3142,44300.0
2007-12-18 11:35:00,51.0,51.03,50.97,50.99,33400.0,33.3142,33.3338,33.2946,33.3076,33400.0
2007-12-18 11:40:00,51.0,51.0,50.96,50.96,14800.0,33.3142,33.3142,33.288,33.288,14800.0
2007-12-18 11:45:00,50.95,51.0,50.85,50.86,51200.0,33.2815,33.3142,33.2162,33.2227,51200.0
2007-12-18 11:50:00,50.87,50.88,50.75,50.79,79200.0,33.2292,33.2358,33.1509,33.177,79200.0
2007-12-18 11:55:00,50.79,50.86,50.72,50.79,53500.0,33.177,33.2227,33.1313,33.177,53500.0
2007-12-18 12:00:00,50.8,50.8,50.62,50.77,81900.0,33.1835,33.1835,33.0659,33.1639,81900.0
2007-12-18 12:05:00,50.76,50.78,50.73,50.76,50700.0,33.1574,33.1705,33.1378,33.1574,50700.0
2007-12-18 12:10:00,50.76,50.81,50.73,50.77,65800.0,33.1574,33.1901,33.1378,33.1639,65800.0
2007-12-18 12:15:00,50.78,50.94,50.78,50.94,50200.0,33.1705,33.275,33.1705,33.275,50200.0
2007-12-18 12:20:00,50.94,50.99,50.87,50.95,45600.0,33.275,33.3076,33.2292,33.2815,45600.0
2007-12-18 12:25:00,50.95,50.99,50.85,50.87,19200.0,33.2815,33.3076,33.2162,33.2292,19200.0
2007-12-18 12:30:00,50.87,50.9,50.81,50.82,26800.0,33.2292,33.2488,33.1901,33.1966,26800.0
2007-12-18 12:35:00,50.82,50.9,50.79,50.89,30800.0,33.1966,33.2488,33.177,33.2423,30800.0
2007-12-18 12:40:00,50.9,50.94,50.81,50.84,23900.0,33.2488,33.275,33.1901,33.2097,23900.0
2007-12-18 12:45:00,50.84,50.87,50.82,50.85,16800.0,33.2097,33.2292,33.1966,33.2162,16800.0
2007-12-18 12:50:00,50.84,50.86,50.82,50.83,11800.0,33.2097,33.2227,33.1966,33.2031,11800.0
2007-12-18 12:55:00,50.83,50.87,50.83,50.85,11300.0,33.2031,33.2292,33.2031,33.2162,11300.0
2007-12-18 13:00:00,50.85,50.85,50.76,50.79,19800.0,33.2162,33.2162,33.1574,33.177,19800.0
2007-12-18 13:05:00,50.79,50.82,50.79,50.82,18600.0,33.177,33.1966,33.177,33.1966,18600.0
2007-12-18 13:10:00,50.82,50.89,50.82,50.85,10500.0,33.1966,33.2423,33.1966,33.2162,10500.0
2007-12-18 13:15:00,50.85,50.9,50.84,50.88,29100.0,33.2162,33.2488,33.2097,33.2358,29100.0
2007-12-18 13:20:00,50.88,51.09,50.88,51.09,34800.0,33.2358,33.373,33.2358,33.373,34800.0
2007-12-18 13:25:00,51.09,51.14,51.07,51.11,22800.0,33.373,33.4056,33.3599,33.386,22800.0
2007-12-18 13:30:00,51.11,51.25,51.06,51.21,28700.0,33.386,33.4775,33.3534,33.4513,28700.0
2007-12-18 13:35:00,51.22,51.24,51.04,51.07,29100.0,33.4579,33.4709,33.3403,33.3599,29100.0
2007-12-18 13:40:00,51.07,51.14,51.05,51.05,33200.0,33.3599,33.4056,33.3468,33.3468,33200.0
2007-12-18 13:45:00,51.05,51.2,50.98,51.18,33700.0,33.3468,33.4448,33.3011,33.4317,33700.0
2007-12-18 13:50:00,51.18,51.19,51.04,51.07,20100.0,33.4317,33.4383,33.3403,33.3599,20100.0
2007-12-18 13:55:00,51.06,51.07,51.0,51.06,59400.0,33.3534,33.3599,33.3142,33.3534,59400.0
2007-12-18 14:00:00,51.05,51.23,51.05,51.16,37200.0,33.3468,33.4644,33.3468,33.4187,37200.0
2007-12-18 14:05:00,51.16,51.35,51.07,51.32,38400.0,33.4187,33.5428,33.3599,33.5232,38400.0
2007-12-18 14:10:00,51.32,51.35,51.21,51.29,30800.0,33.5232,33.5428,33.4513,33.5036,30800.0
2007-12-18 14:15:00,51.28,51.39,51.22,51.35,45700.0,33.4971,33.5689,33.4579,33.5428,45700.0
2007-12-18 14:20:00,51.34,51.35,51.21,51.25,38700.0,33.5363,33.5428,33.4513,33.4775,38700.0
2007-12-18 14:25:00,51.26,51.37,51.22,51.36,16800.0,33.484,33.5559,33.4579,33.5493,16800.0
2007-12-18 14:30:00,51.35,51.54,51.35,51.53,58700.0,33.5428,33.6669,33.5428,33.6604,58700.0
2007-12-18 14:35:00,51.52,51.52,51.42,51.47,26500.0,33.6538,33.6538,33.5885,33.6212,26500.0
2007-12-18 14:40:00,51.49,51.49,51.34,51.41,44000.0,33.6342,33.6342,33.5363,33.582,44000.0
2007-12-18 14:45:00,51.4,51.42,51.3,51.41,29000.0,33.5755,33.5885,33.5101,33.582,29000.0
2007-12-18 14:50:00,51.41,51.43,51.3,51.3,30700.0,33.582,33.5951,33.5101,33.5101,30700.0
2007-12-18 14:55:00,51.3,51.37,51.3,51.36,25300.0,33.5101,33.5559,33.5101,33.5493,25300.0
2007-12-18 15:00:00,51.36,51.49,51.33,51.48,32300.0,33.5493,33.6342,33.5297,33.6277,32300.0
2007-12-18 15:05:00,51.47,51.58,51.47,51.48,41100.0,33.6212,33.693,33.6212,33.6277,41100.0
2007-12-18 15:10:00,51.49,51.5,51.35,51.42,39800.0,33.6342,33.6408,33.5428,33.5885,39800.0
2007-12-18 15:15:00,51.41,51.59,51.41,51.52,28400.0,33.582,33.6996,33.582,33.6538,28400.0
2007-12-18 15:20:00,51.52,51.52,51.4,51.47,31600.0,33.6538,33.6538,33.5755,33.6212,31600.0
2007-12-18 15:25:00,51.48,51.6,51.47,51.54,48700.0,33.6277,33.7061,33.6212,33.6669,48700.0
2007-12-18 15:30:00,51.53,51.59,51.51,51.55,45700.0,33.6604,33.6996,33.6473,33.6734,45700.0
2007-12-18 15:35:00,51.58,51.67,51.5,51.63,63300.0,33.693,33.7518,33.6408,33.7257,63300.0
2007-12-18 15:40:00,51.62,51.64,51.52,51.58,89900.0,33.7192,33.7322,33.6538,33.693,89900.0
2007-12-18 15:45:00,51.58,51.59,51.36,51.43,84000.0,33.693,33.6996,33.5493,33.5951,84000.0
2007-12-18 15:50:00,51.4,51.47,51.34,51.41,70200.0,33.5755,33.6212,33.5363,33.582,70200.0
2007-12-18 15:55:00,51.41,51.43,51.33,51.41,108300.0,33.582,33.5951,33.5297,33.582,108300.0
2007-12-19 09:30:00,51.29,51.29,50.45,50.55,171900.0,33.5036,33.5036,32.9549,33.0202,171900.0
2007-12-19 09:35:00,50.55,50.6,50.36,50.38,87400.0,33.0202,33.0529,32.8961,32.9092,87400.0
2007-12-19 09:40:00,50.4,50.41,50.26,50.32,108300.0,32.9222,32.9288,32.8308,32.87,108300.0
2007-12-19 09:45:00,50.32,50.51,50.28,50.48,139700.0,32.87,32.9941,32.8439,32.9745,139700.0
2007-12-19 09:50:00,50.48,50.5,50.28,50.33,181000.0,32.9745,32.9876,32.8439,32.8765,181000.0
2007-12-19 09:55:00,50.33,50.48,50.3,50.38,97400.0,32.8765,32.9745,32.8569,32.9092,97400.0
2007-12-19 10:00:00,50.39,50.49,50.26,50.39,121200.0,32.9157,32.981,32.8308,32.9157,121200.0
2007-12-19 10:05:00,50.39,50.43,50.35,50.4,111300.0,32.9157,32.9418,32.8896,32.9222,111300.0
2007-12-19 10:10:00,50.4,50.63,50.39,50.47,84000.0,32.9222,33.0725,32.9157,32.968,84000.0
2007-12-19 10:15:00,50.47,50.5,50.4,50.4,49400.0,32.968,32.9876,32.9222,32.9222,49400.0
2007-12-19 10:20:00,50.42,50.49,50.4,50.43,59700.0,32.9353,32.981,32.9222,32.9418,59700.0
2007-12-19 10:25:00,50.44,50.57,50.44,50.49,47200.0,32.9484,33.0333,32.9484,32.981,47200.0
2007-12-19 10:30:00,50.48,50.51,50.45,50.5,39300.0,32.9745,32.9941,32.9549,32.9876,39300.0
2007-12-19 10:35:00,50.5,50.51,50.42,50.49,40500.0,32.9876,32.9941,32.9353,32.981,40500.0
2007-12-19 10:40:00,50.48,50.55,50.48,50.55,55300.0,32.9745,33.0202,32.9745,33.0202,55300.0
2007-12-19 10:45:00,50.55,50.56,50.45,50.52,65400.0,33.0202,33.0268,32.9549,33.0006,65400.0
2007-12-19 10:50:00,50.53,50.54,50.47,50.5,48400.0,33.0072,33.0137,32.968,32.9876,48400.0
2007-12-19 10:55:00,50.49,50.51,50.42,50.42,46400.0,32.981,32.9941,32.9353,32.9353,46400.0
2007-12-19 11:00:00,50.42,50.51,50.38,50.5,46000.0,32.9353,32.9941,32.9092,32.9876,46000.0
2007-12-19 11:05:00,50.5,50.51,50.41,50.42,41500.0,32.9876,32.9941,32.9288,32.9353,41500.0
2007-12-19 11:10:00,50.42,50.46,50.4,50.42,58400.0,32.9353,32.9614,32.9222,32.9353,58400.0
2007-12-19 11:15:00,50.41,50.41,50.27,50.28,90000.0,32.9288,32.9288,32.8373,32.8439,90000.0
2007-12-19 11:20:00,50.27,50.28,50.0,50.0,145300.0,32.8373,32.8439,32.6609,32.6609,145300.0
2007-12-19 11:25:00,50.0,50.06,49.92,49.93,161400.0,32.6609,32.7001,32.6087,32.6152,161400.0
2007-12-19 11:30:00,49.91,50.07,49.9,50.05,73300.0,32.6022,32.7067,32.5956,32.6936,73300.0
2007-12-19 11:35:00,50.05,50.17,50.05,50.14,31500.0,32.6936,32.772,32.6936,32.7524,31500.0
2007-12-19 11:40:00,50.14,50.14,50.08,50.12,30700.0,32.7524,32.7524,32.7132,32.7393,30700.0
2007-12-19 11:45:00,50.12,50.14,50.06,50.07,25400.0,32.7393,32.7524,32.7001,32.7067,25400.0
2007-12-19 11:50:00,50.07,50.12,49.99,50.02,39700.0,32.7067,32.7393,32.6544,32.674,39700.0
2007-12-19 11:55:00,50.01,50.03,49.97,50.01,65500.0,32.6675,32.6805,32.6414,32.6675,65500.0
2007-12-19 12:00:00,50.0,50.11,49.97,50.07,54000.0,32.6609,32.7328,32.6414,32.7067,54000.0
2007-12-19 12:05:00,50.07,50.08,49.97,50.02,64700.0,32.7067,32.7132,32.6414,32.674,64700.0
2007-12-19 12:10:00,50.02,50.05,49.97,49.98,80600.0,32.674,32.6936,32.6414,32.6479,80600.0
2007-12-19 12:15:00,49.99,50.07,49.95,49.95,54700.0,32.6544,32.7067,32.6283,32.6283,54700.0
2007-12-19 12:20:00,49.96,50.16,49.95,50.14,47900.0,32.6348,32.7655,32.6283,32.7524,47900.0
2007-12-19 12:25:00,50.13,50.13,50.05,50.11,18100.0,32.7459,32.7459,32.6936,32.7328,18100.0
2007-12-19 12:30:00,50.09,50.09,50.02,50.05,33400.0,32.7197,32.7197,32.674,32.6936,33400.0
2007-12-19 12:35:00,50.05,50.12,50.05,50.12,22100.0,32.6936,32.7393,32.6936,32.7393,22100.0
2007-12-19 12:40:00,50.12,50.18,50.06,50.13,152900.0,32.7393,32.7785,32.7001,32.7459,152900.0
2007-12-19 12:45:00,50.14,50.28,50.13,50.28,39200.0,32.7524,32.8439,32.7459,32.8439,39200.0
2007-12-19 12:50:00,50.29,50.37,50.28,50.35,63100.0,32.8504,32.9026,32.8439,32.8896,63100.0
2007-12-19 12:55:00,50.35,50.35,50.26,50.32,46300.0,32.8896,32.8896,32.8308,32.87,46300.0
2007-12-19 13:00:00,50.32,50.37,50.17,50.19,67500.0,32.87,32.9026,32.772,32.7851,67500.0
2007-12-19 13:05:00,50.21,50.32,50.16,50.27,25000.0,32.7981,32.87,32.7655,32.8373,25000.0
2007-12-19 13:10:00,50.26,50.34,50.21,50.27,19000.0,32.8308,32.883,32.7981,32.8373,19000.0
2007-12-19 13:15:00,50.28,50.32,50.23,50.3,30800.0,32.8439,32.87,32.8112,32.8569,30800.0
2007-12-19 13:20:00,50.31,50.33,50.26,50.33,47100.0,32.8634,32.8765,32.8308,32.8765,47100.0
2007-12-19 13:25:00,50.33,50.37,50.19,50.27,53900.0,32.8765,32.9026,32.7851,32.8373,53900.0
2007-12-19 13:30:00,50.27,50.28,50.16,50.17,20200.0,32.8373,32.8439,32.7655,32.772,20200.0
2007-12-19 13:35:00,50.19,50.31,50.13,50.29,36300.0,32.7851,32.8634,32.7459,32.8504,36300.0
2007-12-19 13:40:00,50.3,50.31,50.18,50.21,30300.0,32.8569,32.8634,32.7785,32.7981,30300.0
2007-12-19 13:45:00,50.19,50.24,50.09,50.22,78800.0,32.7851,32.8177,32.7197,32.8047,78800.0
2007-12-19 13:50:00,50.24,50.25,50.17,50.2,21900.0,32.8177,32.8243,32.772,32.7916,21900.0
2007-12-19 13:55:00,50.21,50.21,50.16,50.19,20800.0,32.7981,32.7981,32.7655,32.7851,20800.0
2007-12-19 14:00:00,50.19,50.41,50.17,50.36,36400.0,32.7851,32.9288,32.772,32.8961,36400.0
2007-12-19 14:05:00,50.35,50.42,50.28,50.32,72200.0,32.8896,32.9353,32.8439,32.87,72200.0
2007-12-19 14:10:00,50.33,50.48,50.29,50.42,74500.0,32.8765,32.9745,32.8504,32.9353,74500.0
2007-12-19 14:15:00,50.41,50.51,50.2,50.36,93700.0,32.9288,32.9941,32.7916,32.8961,93700.0
2007-12-19 14:20:00,50.36,50.42,50.36,50.4,75800.0,32.8961,32.9353,32.8961,32.9222,75800.0
2007-12-19 14:25:00,50.41,50.49,50.38,50.41,61200.0,32.9288,32.981,32.9092,32.9288,61200.0
2007-12-19 14:30:00,50.4,50.47,50.31,50.31,46900.0,32.9222,32.968,32.8634,32.8634,46900.0
2007-12-19 14:35:00,50.32,50.38,50.32,50.34,26800.0,32.87,32.9092,32.87,32.883,26800.0
2007-12-19 14:40:00,50.33,50.38,50.26,50.37,45300.0,32.8765,32.9092,32.8308,32.9026,45300.0
2007-12-19 14:45:00,50.37,50.49,50.34,50.43,51000.0,32.9026,32.981,32.883,32.9418,51000.0
2007-12-19 14:50:00,50.43,50.48,50.38,50.38,55300.0,32.9418,32.9745,32.9092,32.9092,55300.0
2007-12-19 14:55:00,50.39,50.42,50.37,50.39,40800.0,32.9157,32.9353,32.9026,32.9157,40800.0
2007-12-19 15:00:00,50.38,50.42,50.33,50.42,52200.0,32.9092,32.9353,32.8765,32.9353,52200.0
2007-12-19 15:05:00,50.41,50.41,50.2,50.22,33200.0,32.9288,32.9288,32.7916,32.8047,33200.0
2007-12-19 15:10:00,50.22,50.38,50.22,50.36,45200.0,32.8047,32.9092,32.8047,32.8961,45200.0
2007-12-19 15:15:00,50.36,50.46,50.35,50.43,40600.0,32.8961,32.9614,32.8896,32.9418,40600.0
2007-12-19 15:20:00,50.45,50.46,50.23,50.28,72300.0,32.9549,32.9614,32.8112,32.8439,72300.0
2007-12-19 15:25:00,50.28,50.32,50.24,50.31,53900.0,32.8439,32.87,32.8177,32.8634,53900.0
2007-12-19 15:30:00,50.31,50.41,50.27,50.39,66000.0,32.8634,32.9288,32.8373,32.9157,66000.0
2007-12-19 15:35:00,50.38,50.43,50.35,50.38,110300.0,32.9092,32.9418,32.8896,32.9092,110300.0
2007-12-19 15:40:00,50.39,50.44,50.36,50.38,88900.0,32.9157,32.9484,32.8961,32.9092,88900.0
2007-12-19 15:45:00,50.37,50.42,50.3,50.33,95400.0,32.9026,32.9353,32.8569,32.8765,95400.0
2007-12-19 15:50:00,50.33,50.4,50.28,50.29,122800.0,32.8765,32.9222,32.8439,32.8504,122800.0
2007-12-19 15:55:00,50.3,50.34,50.27,50.3,173400.0,32.8569,32.883,32.8373,32.8569,173400.0
2007-12-20 09:30:00,50.61,50.85,50.3,50.5,122600.0,33.0594,33.2162,32.8569,32.9876,122600.0
2007-12-20 09:35:00,50.5,50.51,50.3,50.35,32000.0,32.9876,32.9941,32.8569,32.8896,32000.0
2007-12-20 09:40:00,50.35,50.45,50.32,50.37,39900.0,32.8896,32.9549,32.87,32.9026,39900.0
2007-12-20 09:45:00,50.36,50.37,50.25,50.26,71900.0,32.8961,32.9026,32.8243,32.8308,71900.0
2007-12-20 09:50:00,50.25,50.28,50.12,50.25,142400.0,32.8243,32.8439,32.7393,32.8243,142400.0
2007-12-20 09:55:00,50.25,50.27,50.19,50.2,103800.0,32.8243,32.8373,32.7851,32.7916,103800.0
2007-12-20 10:00:00,50.2,50.21,49.87,49.87,78900.0,32.7916,32.7981,32.576,32.576,78900.0
2007-12-20 10:05:00,49.86,49.97,49.78,49.92,64600.0,32.5695,32.6414,32.5172,32.6087,64600.0
2007-12-20 10:10:00,49.92,49.95,49.79,49.93,49400.0,32.6087,32.6283,32.5238,32.6152,49400.0
2007-12-20 10:15:00,49.93,49.97,49.75,49.79,50800.0,32.6152,32.6414,32.4976,32.5238,50800.0
2007-12-20 10:20:00,49.79,49.92,49.79,49.89,33200.0,32.5238,32.6087,32.5238,32.5891,33200.0
2007-12-20 10:25:00,49.88,49.92,49.83,49.85,27600.0,32.5826,32.6087,32.5499,32.563,27600.0
2007-12-20 10:30:00,49.84,50.03,49.8,49.97,58400.0,32.5564,32.6805,32.5303,32.6414,58400.0
2007-12-20 10:35:00,49.98,50.02,49.92,49.93,39300.0,32.6479,32.674,32.6087,32.6152,39300.0
2007-12-20 10:40:00,49.93,50.07,49.92,50.04,56600.0,32.6152,32.7067,32.6087,32.6871,56600.0
2007-12-20 10:45:00,50.04,50.05,49.94,49.97,34400.0,32.6871,32.6936,32.6218,32.6414,34400.0
2007-12-20 10:50:00,49.98,49.98,49.9,49.97,34500.0,32.6479,32.6479,32.5956,32.6414,34500.0
2007-12-20 10:55:00,49.97,49.98,49.82,49.91,48900.0,32.6414,32.6479,32.5434,32.6022,48900.0
2007-12-20 11:00:00,49.92,50.03,49.87,49.96,32700.0,32.6087,32.6805,32.576,32.6348,32700.0
2007-12-20 11:05:00,49.96,50.02,49.9,50.0,28700.0,32.6348,32.674,32.5956,32.6609,28700.0
2007-12-20 11:10:00,50.0,50.0,49.94,49.96,20100.0,32.6609,32.6609,32.6218,32.6348,20100.0
2007-12-20 11:15:00,49.97,50.02,49.89,49.92,32800.0,32.6414,32.674,32.5891,32.6087,32800.0
2007-12-20 11:20:00,49.91,49.92,49.72,49.72,41300.0,32.6022,32.6087,32.478,32.478,41300.0
2007-12-20 11:25:00,49.72,49.77,49.71,49.75,30400.0,32.478,32.5107,32.4715,32.4976,30400.0
2007-12-20 11:30:00,49.76,49.76,49.68,49.7,26400.0,32.5042,32.5042,32.4519,32.465,26400.0
2007-12-20 11:35:00,49.71,49.72,49.62,49.62,35700.0,32.4715,32.478,32.4127,32.4127,35700.0
2007-12-20 11:40:00,49.61,49.66,49.58,49.63,39300.0,32.4062,32.4389,32.3866,32.4193,39300.0
2007-12-20 11:45:00,49.63,49.66,49.58,49.58,28900.0,32.4193,32.4389,32.3866,32.3866,28900.0
2007-12-20 11:50:00,49.57,49.61,49.55,49.56,39500.0,32.3801,32.4062,32.367,32.3735,39500.0
2007-12-20 11:55:00,49.56,49.66,49.56,49.66,19100.0,32.3735,32.4389,32.3735,32.4389,19100.0
2007-12-20 12:00:00,49.66,49.72,49.55,49.64,39600.0,32.4389,32.478,32.367,32.4258,39600.0
2007-12-20 12:05:00,49.63,49.75,49.63,49.72,24400.0,32.4193,32.4976,32.4193,32.478,24400.0
2007-12-20 12:10:00,49.73,49.76,49.67,49.7,20900.0,32.4846,32.5042,32.4454,32.465,20900.0
2007-12-20 12:15:00,49.7,49.76,49.67,49.72,18600.0,32.465,32.5042,32.4454,32.478,18600.0
2007-12-20 12:20:00,49.71,49.75,49.7,49.74,16400.0,32.4715,32.4976,32.465,32.4911,16400.0
2007-12-20 12:25:00,49.73,49.82,49.73,49.76,30400.0,32.4846,32.5434,32.4846,32.5042,30400.0
2007-12-20 12:30:00,49.77,49.78,49.67,49.68,21300.0,32.5107,32.5172,32.4454,32.4519,21300.0
2007-12-20 12:35:00,49.68,49.7,49.66,49.67,17000.0,32.4519,32.465,32.4389,32.4454,17000.0
2007-12-20 12:40:00,49.67,49.68,49.62,49.62,25000.0,32.4454,32.4519,32.4127,32.4127,25000.0
2007-12-20 12:45:00,49.62,49.62,49.55,49.58,29100.0,32.4127,32.4127,32.367,32.3866,29100.0
2007-12-20 12:50:00,49.57,49.69,49.57,49.69,18100.0,32.3801,32.4585,32.3801,32.4585,18100.0
2007-12-20 12:55:00,49.69,49.7,49.62,49.65,26500.0,32.4585,32.465,32.4127,32.4323,26500.0
2007-12-20 13:00:00,49.66,49.69,49.64,49.68,23300.0,32.4389,32.4585,32.4258,32.4519,23300.0
2007-12-20 13:05:00,49.69,49.7,49.67,49.68,15000.0,32.4585,32.465,32.4454,32.4519,15000.0
2007-12-20 13:10:00,49.67,49.71,49.66,49.69,26200.0,32.4454,32.4715,32.4389,32.4585,26200.0
2007-12-20 13:15:00,49.69,49.72,49.66,49.71,26100.0,32.4585,32.478,32.4389,32.4715,26100.0
2007-12-20 13:20:00,49.72,49.94,49.71,49.89,42000.0,32.478,32.6218,32.4715,32.5891,42000.0
2007-12-20 13:25:00,49.89,49.96,49.89,49.9,31600.0,32.5891,32.6348,32.5891,32.5956,31600.0
2007-12-20 13:30:00,49.9,50.0,49.9,49.96,34000.0,32.5956,32.6609,32.5956,32.6348,34000.0
2007-12-20 13:35:00,49.96,49.99,49.92,49.92,22500.0,32.6348,32.6544,32.6087,32.6087,22500.0
2007-12-20 13:40:00,49.92,49.92,49.68,49.71,35300.0,32.6087,32.6087,32.4519,32.4715,35300.0
2007-12-20 13:45:00,49.72,49.82,49.7,49.82,22500.0,32.478,32.5434,32.465,32.5434,22500.0
2007-12-20 13:50:00,49.82,50.04,49.82,50.04,30900.0,32.5434,32.6871,32.5434,32.6871,30900.0
2007-12-20 13:55:00,50.04,50.04,49.86,49.91,29600.0,32.6871,32.6871,32.5695,32.6022,29600.0
2007-12-20 14:00:00,49.89,49.98,49.8,49.85,34700.0,32.5891,32.6479,32.5303,32.563,34700.0
2007-12-20 14:05:00,49.86,49.89,49.81,49.81,24200.0,32.5695,32.5891,32.5368,32.5368,24200.0
2007-12-20 14:10:00,49.81,49.89,49.75,49.78,35600.0,32.5368,32.5891,32.4976,32.5172,35600.0
2007-12-20 14:15:00,49.79,50.03,49.79,50.03,31800.0,32.5238,32.6805,32.5238,32.6805,31800.0
2007-12-20 14:20:00,50.01,50.05,49.92,49.92,38100.0,32.6675,32.6936,32.6087,32.6087,38100.0
2007-12-20 14:25:00,49.92,49.92,49.77,49.89,36800.0,32.6087,32.6087,32.5107,32.5891,36800.0
2007-12-20 14:30:00,49.88,50.06,49.83,50.04,40200.0,32.5826,32.7001,32.5499,32.6871,40200.0
2007-12-20 14:35:00,50.02,50.15,50.0,50.11,41200.0,32.674,32.7589,32.6609,32.7328,41200.0
2007-12-20 14:40:00,50.11,50.11,50.06,50.08,22300.0,32.7328,32.7328,32.7001,32.7132,22300.0
2007-12-20 14:45:00,50.08,50.09,50.01,50.01,27600.0,32.7132,32.7197,32.6675,32.6675,27600.0
2007-12-20 14:50:00,50.01,50.03,49.96,49.98,32200.0,32.6675,32.6805,32.6348,32.6479,32200.0
2007-12-20 14:55:00,49.97,50.03,49.93,49.99,30800.0,32.6414,32.6805,32.6152,32.6544,30800.0
2007-12-20 15:00:00,49.99,49.99,49.86,49.87,35500.0,32.6544,32.6544,32.5695,32.576,35500.0
2007-12-20 15:05:00,49.87,50.03,49.87,50.03,47800.0,32.576,32.6805,32.576,32.6805,47800.0
2007-12-20 15:10:00,50.03,50.08,49.98,50.05,53700.0,32.6805,32.7132,32.6479,32.6936,53700.0
2007-12-20 15:15:00,50.03,50.05,49.95,49.96,35800.0,32.6805,32.6936,32.6283,32.6348,35800.0
2007-12-20 15:20:00,49.97,50.05,49.94,50.02,56100.0,32.6414,32.6936,32.6218,32.674,56100.0
2007-12-20 15:25:00,50.02,50.02,49.79,49.81,63400.0,32.674,32.674,32.5238,32.5368,63400.0
2007-12-20 15:30:00,49.8,49.88,49.78,49.8,65000.0,32.5303,32.5826,32.5172,32.5303,65000.0
2007-12-20 15:35:00,49.8,50.05,49.79,50.04,51400.0,32.5303,32.6936,32.5238,32.6871,51400.0
2007-12-20 15:40:00,50.05,50.08,49.98,50.05,87200.0,32.6936,32.7132,32.6479,32.6936,87200.0
2007-12-20 15:45:00,50.05,50.14,50.01,50.14,65700.0,32.6936,32.7524,32.6675,32.7524,65700.0
2007-12-20 15:50:00,50.13,50.15,50.05,50.05,65000.0,32.7459,32.7589,32.6936,32.6936,65000.0
2007-12-20 15:55:00,50.06,50.14,50.06,50.14,85400.0,32.7001,32.7524,32.7001,32.7524,85400.0
2007-12-21 09:30:00,50.51,50.8,50.41,50.77,1092700.0,32.9941,33.1835,32.9288,33.1639,1092700.0
2007-12-21 09:35:00,50.76,50.81,50.69,50.8,49200.0,33.1574,33.1901,33.1117,33.1835,49200.0
2007-12-21 09:40:00,50.8,50.9,50.78,50.81,60400.0,33.1835,33.2488,33.1705,33.1901,60400.0
2007-12-21 09:45:00,50.81,50.94,50.71,50.82,69100.0,33.1901,33.275,33.1247,33.1966,69100.0
2007-12-21 09:50:00,50.8,50.89,50.77,50.8,103600.0,33.1835,33.2423,33.1639,33.1835,103600.0
2007-12-21 09:55:00,50.81,50.82,50.78,50.81,105400.0,33.1901,33.1966,33.1705,33.1901,105400.0
2007-12-21 10:00:00,50.81,51.42,50.81,51.41,107100.0,33.1901,33.5885,33.1901,33.582,107100.0
2007-12-21 10:05:00,51.42,51.48,51.25,51.33,123800.0,33.5885,33.6277,33.4775,33.5297,123800.0
2007-12-21 10:10:00,51.33,51.43,51.25,51.43,41200.0,33.5297,33.5951,33.4775,33.5951,41200.0
2007-12-21 10:15:00,51.43,51.53,51.43,51.44,90300.0,33.5951,33.6604,33.5951,33.6016,90300.0
2007-12-21 10:20:00,51.44,51.45,51.23,51.28,70100.0,33.6016,33.6081,33.4644,33.4971,70100.0
2007-12-21 10:25:00,51.28,51.3,51.22,51.28,34000.0,33.4971,33.5101,33.4579,33.4971,34000.0
2007-12-21 10:30:00,51.27,51.29,51.26,51.28,26400.0,33.4905,33.5036,33.484,33.4971,26400.0
2007-12-21 10:35:00,51.27,51.32,51.21,51.23,52900.0,33.4905,33.5232,33.4513,33.4644,52900.0
2007-12-21 10:40:00,51.21,51.23,51.1,51.12,28600.0,33.4513,33.4644,33.3795,33.3926,28600.0
2007-12-21 10:45:00,51.12,51.16,51.1,51.16,30800.0,33.3926,33.4187,33.3795,33.4187,30800.0
2007-12-21 10:50:00,51.14,51.14,50.99,51.01,33800.0,33.4056,33.4056,33.3076,33.3207,33800.0
2007-12-21 10:55:00,51.01,51.08,50.99,51.06,20400.0,33.3207,33.3664,33.3076,33.3534,20400.0
2007-12-21 11:00:00,51.06,51.14,51.02,51.14,35800.0,33.3534,33.4056,33.3272,33.4056,35800.0
2007-12-21 11:05:00,51.13,51.23,51.12,51.19,51000.0,33.3991,33.4644,33.3926,33.4383,51000.0
2007-12-21 11:10:00,51.21,51.21,51.12,51.18,24000.0,33.4513,33.4513,33.3926,33.4317,24000.0
2007-12-21 11:15:00,51.16,51.21,51.11,51.2,21900.0,33.4187,33.4513,33.386,33.4448,21900.0
2007-12-21 11:20:00,51.2,51.22,51.1,51.1,21200.0,33.4448,33.4579,33.3795,33.3795,21200.0
2007-12-21 11:25:00,51.1,51.12,51.07,51.11,29200.0,33.3795,33.3926,33.3599,33.386,29200.0
2007-12-21 11:30:00,51.12,51.12,51.01,51.03,36000.0,33.3926,33.3926,33.3207,33.3338,36000.0
2007-12-21 11:35:00,51.04,51.06,50.98,51.04,27300.0,33.3403,33.3534,33.3011,33.3403,27300.0
2007-12-21 11:40:00,51.03,51.06,51.02,51.04,17800.0,33.3338,33.3534,33.3272,33.3403,17800.0
2007-12-21 11:45:00,51.05,51.07,51.03,51.04,20600.0,33.3468,33.3599,33.3338,33.3403,20600.0
2007-12-21 11:50:00,51.04,51.04,50.98,51.0,28400.0,33.3403,33.3403,33.3011,33.3142,28400.0
2007-12-21 11:55:00,51.0,51.07,51.0,51.03,38800.0,33.3142,33.3599,33.3142,33.3338,38800.0
2007-12-21 12:00:00,51.04,51.07,51.02,51.02,38400.0,33.3403,33.3599,33.3272,33.3272,38400.0
2007-12-21 12:05:00,51.02,51.04,50.99,51.01,56100.0,33.3272,33.3403,33.3076,33.3207,56100.0
2007-12-21 12:10:00,51.02,51.03,50.99,51.01,34500.0,33.3272,33.3338,33.3076,33.3207,34500.0
2007-12-21 12:15:00,51.01,51.09,51.0,51.07,40900.0,33.3207,33.373,33.3142,33.3599,40900.0
2007-12-21 12:20:00,51.07,51.15,51.06,51.13,28200.0,33.3599,33.4122,33.3534,33.3991,28200.0
2007-12-21 12:25:00,51.14,51.18,51.12,51.17,27200.0,33.4056,33.4317,33.3926,33.4252,27200.0
2007-12-21 12:30:00,51.17,51.17,51.14,51.14,18200.0,33.4252,33.4252,33.4056,33.4056,18200.0
2007-12-21 12:35:00,51.15,51.16,51.13,51.13,17200.0,33.4122,33.4187,33.3991,33.3991,17200.0
2007-12-21 12:40:00,51.13,51.17,51.13,51.15,23500.0,33.3991,33.4252,33.3991,33.4122,23500.0
2007-12-21 12:45:00,51.17,51.2,51.15,51.19,20900.0,33.4252,33.4448,33.4122,33.4383,20900.0
2007-12-21 12:50:00,51.19,51.29,51.18,51.28,69400.0,33.4383,33.5036,33.4317,33.4971,69400.0
2007-12-21 12:55:00,51.28,51.31,51.27,51.29,19800.0,33.4971,33.5167,33.4905,33.5036,19800.0
2007-12-21 13:00:00,51.28,51.32,51.27,51.27,23800.0,33.4971,33.5232,33.4905,33.4905,23800.0
2007-12-21 13:05:00,51.27,51.33,51.27,51.33,17800.0,33.4905,33.5297,33.4905,33.5297,17800.0
2007-12-21 13:10:00,51.33,51.38,51.33,51.34,30000.0,33.5297,33.5624,33.5297,33.5363,30000.0
2007-12-21 13:15:00,51.35,51.36,51.33,51.33,17800.0,33.5428,33.5493,33.5297,33.5297,17800.0
2007-12-21 13:20:00,51.34,51.35,51.33,51.33,14000.0,33.5363,33.5428,33.5297,33.5297,14000.0
2007-12-21 13:25:00,51.34,51.35,51.32,51.33,16400.0,33.5363,33.5428,33.5232,33.5297,16400.0
2007-12-21 13:30:00,51.34,51.34,51.3,51.3,17700.0,33.5363,33.5363,33.5101,33.5101,17700.0
2007-12-21 13:35:00,51.3,51.32,51.29,51.31,17900.0,33.5101,33.5232,33.5036,33.5167,17900.0
2007-12-21 13:40:00,51.29,51.39,51.28,51.29,72900.0,33.5036,33.5689,33.4971,33.5036,72900.0
2007-12-21 13:45:00,51.3,51.31,51.29,51.29,23300.0,33.5101,33.5167,33.5036,33.5036,23300.0
2007-12-21 13:50:00,51.3,51.34,51.28,51.33,24000.0,33.5101,33.5363,33.4971,33.5297,24000.0
2007-12-21 13:55:00,51.34,51.35,51.33,51.34,21200.0,33.5363,33.5428,33.5297,33.5363,21200.0
2007-12-21 14:00:00,51.33,51.38,51.32,51.37,44200.0,33.5297,33.5624,33.5232,33.5559,44200.0
2007-12-21 14:05:00,51.37,51.37,51.34,51.34,25800.0,33.5559,33.5559,33.5363,33.5363,25800.0
2007-12-21 14:10:00,51.35,51.43,51.34,51.42,32900.0,33.5428,33.5951,33.5363,33.5885,32900.0
2007-12-21 14:15:00,51.43,51.43,51.4,51.4,20700.0,33.5951,33.5951,33.5755,33.5755,20700.0
2007-12-21 14:20:00,51.41,51.43,51.39,51.42,28500.0,33.582,33.5951,33.5689,33.5885,28500.0
2007-12-21 14:25:00,51.42,51.47,51.42,51.43,22300.0,33.5885,33.6212,33.5885,33.5951,22300.0
2007-12-21 14:30:00,51.43,51.47,51.4,51.46,23000.0,33.5951,33.6212,33.5755,33.6146,23000.0
2007-12-21 14:35:00,51.47,51.52,51.45,51.51,99900.0,33.6212,33.6538,33.6081,33.6473,99900.0
2007-12-21 14:40:00,51.51,51.53,51.49,51.52,39600.0,33.6473,33.6604,33.6342,33.6538,39600.0
2007-12-21 14:45:00,51.51,51.63,51.5,51.61,90000.0,33.6473,33.7257,33.6408,33.7126,90000.0
2007-12-21 14:50:00,51.61,51.66,51.6,51.62,43000.0,33.7126,33.7453,33.7061,33.7192,43000.0
2007-12-21 14:55:00,51.62,51.66,51.59,51.65,45600.0,33.7192,33.7453,33.6996,33.7388,45600.0
2007-12-21 15:00:00,51.64,51.73,51.64,51.73,35000.0,33.7322,33.791,33.7322,33.791,35000.0
2007-12-21 15:05:00,51.73,51.73,51.67,51.7,33200.0,33.791,33.791,33.7518,33.7714,33200.0
2007-12-21 15:10:00,51.71,51.81,51.7,51.8,53000.0,33.778,33.8433,33.7714,33.8367,53000.0
2007-12-21 15:15:00,51.8,51.83,51.78,51.8,46000.0,33.8367,33.8563,33.8237,33.8367,46000.0
2007-12-21 15:20:00,51.8,51.83,51.78,51.81,75400.0,33.8367,33.8563,33.8237,33.8433,75400.0
2007-12-21 15:25:00,51.82,51.87,51.79,51.87,70100.0,33.8498,33.8825,33.8302,33.8825,70100.0
2007-12-21 15:30:00,51.87,51.88,51.82,51.87,102000.0,33.8825,33.889,33.8498,33.8825,102000.0
2007-12-21 15:35:00,51.86,51.9,51.83,51.89,152800.0,33.8759,33.9021,33.8563,33.8955,152800.0
2007-12-21 15:40:00,51.9,51.9,51.81,51.89,128900.0,33.9021,33.9021,33.8433,33.8955,128900.0
2007-12-21 15:45:00,51.88,51.95,51.86,51.92,118300.0,33.889,33.9347,33.8759,33.9151,118300.0
2007-12-21 15:50:00,51.93,51.93,51.87,51.89,115700.0,33.9217,33.9217,33.8825,33.8955,115700.0
2007-12-21 15:55:00,51.89,51.94,51.86,51.91,301500.0,33.8955,33.9282,33.8759,33.9086,301500.0
2007-12-24 09:30:00,51.82,52.73,51.82,52.36,124500.0,33.8498,34.4442,33.8498,34.2025,124500.0
2007-12-24 09:35:00,52.4,52.46,52.14,52.28,48700.0,34.2287,34.2679,34.0588,34.1503,48700.0
2007-12-24 09:40:00,52.31,52.66,52.27,52.47,64800.0,34.1699,34.3985,34.1438,34.2744,64800.0
2007-12-24 09:45:00,52.47,52.59,52.38,52.49,45200.0,34.2744,34.3528,34.2156,34.2875,45200.0
2007-12-24 09:50:00,52.49,52.63,52.42,52.6,46100.0,34.2875,34.3789,34.2417,34.3593,46100.0
2007-12-24 09:55:00,52.6,52.62,52.36,52.36,38900.0,34.3593,34.3724,34.2025,34.2025,38900.0
2007-12-24 10:00:00,52.35,52.46,52.24,52.46,45500.0,34.196,34.2679,34.1242,34.2679,45500.0
2007-12-24 10:05:00,52.45,52.46,52.36,52.36,18300.0,34.2613,34.2679,34.2025,34.2025,18300.0
2007-12-24 10:10:00,52.36,52.41,52.35,52.4,24200.0,34.2025,34.2352,34.196,34.2287,24200.0
2007-12-24 10:15:00,52.4,52.44,52.38,52.4,18300.0,34.2287,34.2548,34.2156,34.2287,18300.0
2007-12-24 10:20:00,52.4,52.49,52.32,52.37,69100.0,34.2287,34.2875,34.1764,34.2091,69100.0
2007-12-24 10:25:00,52.37,52.41,52.34,52.41,27400.0,34.2091,34.2352,34.1895,34.2352,27400.0
2007-12-24 10:30:00,52.4,52.4,52.29,52.31,45200.0,34.2287,34.2287,34.1568,34.1699,45200.0
2007-12-24 10:35:00,52.31,52.35,52.29,52.34,29500.0,34.1699,34.196,34.1568,34.1895,29500.0
2007-12-24 10:40:00,52.35,52.43,52.35,52.4,24200.0,34.196,34.2483,34.196,34.2287,24200.0
2007-12-24 10:45:00,52.42,52.45,52.42,52.43,19400.0,34.2417,34.2613,34.2417,34.2483,19400.0
2007-12-24 10:50:00,52.44,52.46,52.35,52.37,32900.0,34.2548,34.2679,34.196,34.2091,32900.0
2007-12-24 10:55:00,52.37,52.43,52.3,52.43,50400.0,34.2091,34.2483,34.1634,34.2483,50400.0
2007-12-24 11:00:00,52.41,52.43,52.4,52.43,15400.0,34.2352,34.2483,34.2287,34.2483,15400.0
2007-12-24 11:05:00,52.41,52.51,52.41,52.51,19200.0,34.2352,34.3005,34.2352,34.3005,19200.0
2007-12-24 11:10:00,52.51,52.53,52.49,52.49,18800.0,34.3005,34.3136,34.2875,34.2875,18800.0
2007-12-24 11:15:00,52.49,52.51,52.43,52.5,29600.0,34.2875,34.3005,34.2483,34.294,29600.0
2007-12-24 11:20:00,52.5,52.54,52.47,52.53,24800.0,34.294,34.3201,34.2744,34.3136,24800.0
2007-12-24 11:25:00,52.53,52.54,52.51,52.54,10700.0,34.3136,34.3201,34.3005,34.3201,10700.0
2007-12-24 11:30:00,52.54,52.6,52.53,52.54,20600.0,34.3201,34.3593,34.3136,34.3201,20600.0
2007-12-24 11:35:00,52.54,52.57,52.38,52.4,39800.0,34.3201,34.3397,34.2156,34.2287,39800.0
2007-12-24 11:40:00,52.41,52.49,52.39,52.44,60200.0,34.2352,34.2875,34.2221,34.2548,60200.0
2007-12-24 11:45:00,52.46,52.56,52.44,52.53,34400.0,34.2679,34.3332,34.2548,34.3136,34400.0
2007-12-24 11:50:00,52.53,52.55,52.44,52.52,26400.0,34.3136,34.3267,34.2548,34.3071,26400.0
2007-12-24 11:55:00,52.52,52.62,52.52,52.62,31100.0,34.3071,34.3724,34.3071,34.3724,31100.0
2007-12-24 12:00:00,52.61,52.69,52.6,52.69,43600.0,34.3659,34.4181,34.3593,34.4181,43600.0
2007-12-24 12:05:00,52.69,52.7,52.61,52.64,32900.0,34.4181,34.4246,34.3659,34.3854,32900.0
2007-12-24 12:10:00,52.65,52.67,52.58,52.59,48100.0,34.392,34.405,34.3463,34.3528,48100.0
2007-12-24 12:15:00,52.59,52.59,52.51,52.55,26600.0,34.3528,34.3528,34.3005,34.3267,26600.0
2007-12-24 12:20:00,52.55,52.63,52.54,52.62,35700.0,34.3267,34.3789,34.3201,34.3724,35700.0
2007-12-24 12:25:00,52.62,52.67,52.59,52.63,36100.0,34.3724,34.405,34.3528,34.3789,36100.0
2007-12-24 12:30:00,52.64,52.73,52.63,52.72,31600.0,34.3854,34.4442,34.3789,34.4377,31600.0
2007-12-24 12:35:00,52.72,52.79,52.71,52.77,36300.0,34.4377,34.4834,34.4312,34.4704,36300.0
2007-12-24 12:40:00,52.76,52.86,52.73,52.86,34000.0,34.4638,34.5292,34.4442,34.5292,34000.0
2007-12-24 12:45:00,52.85,52.9,52.68,52.72,55500.0,34.5226,34.5553,34.4116,34.4377,55500.0
2007-12-24 12:50:00,52.71,52.85,52.67,52.79,52900.0,34.4312,34.5226,34.405,34.4834,52900.0
2007-12-24 12:55:00,52.79,52.95,52.72,52.94,83000.0,34.4834,34.5879,34.4377,34.5814,83000.0
2007-12-24 13:00:00,52.94,52.94,52.85,52.85,33800.0,34.5814,34.5814,34.5226,34.5226,33800.0
2007-12-24 13:05:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:15:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:25:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:35:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:45:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:55:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:00:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:05:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:15:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:25:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:35:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:45:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:55:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:00:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:05:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:15:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:25:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:35:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:45:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:55:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-26 09:30:00,52.47,52.74,52.47,52.74,32600.0,34.2744,34.4508,34.2744,34.4508,32600.0
2007-12-26 09:35:00,52.72,52.72,52.56,52.62,28900.0,34.4377,34.4377,34.3332,34.3724,28900.0
2007-12-26 09:40:00,52.59,52.78,52.58,52.65,23900.0,34.3528,34.4769,34.3463,34.392,23900.0
2007-12-26 09:45:00,52.63,52.7,52.56,52.59,37400.0,34.3789,34.4246,34.3332,34.3528,37400.0
2007-12-26 09:50:00,52.59,52.59,52.38,52.38,34300.0,34.3528,34.3528,34.2156,34.2156,34300.0
2007-12-26 09:55:00,52.38,52.4,52.2,52.28,41300.0,34.2156,34.2287,34.098,34.1503,41300.0
2007-12-26 10:00:00,52.26,52.47,52.26,52.46,43900.0,34.1372,34.2744,34.1372,34.2679,43900.0
2007-12-26 10:05:00,52.46,52.58,52.46,52.53,27700.0,34.2679,34.3463,34.2679,34.3136,27700.0
2007-12-26 10:10:00,52.55,52.55,52.41,52.41,27800.0,34.3267,34.3267,34.2352,34.2352,27800.0
2007-12-26 10:15:00,52.42,52.44,52.4,52.42,26800.0,34.2417,34.2548,34.2287,34.2417,26800.0
2007-12-26 10:20:00,52.42,52.48,52.41,52.46,29800.0,34.2417,34.2809,34.2352,34.2679,29800.0
2007-12-26 10:25:00,52.46,52.61,52.46,52.6,35600.0,34.2679,34.3659,34.2679,34.3593,35600.0
2007-12-26 10:30:00,52.6,52.6,52.55,52.57,15400.0,34.3593,34.3593,34.3267,34.3397,15400.0
2007-12-26 10:35:00,52.57,52.57,52.44,52.44,16700.0,34.3397,34.3397,34.2548,34.2548,16700.0
2007-12-26 10:40:00,52.44,52.46,52.36,52.38,24200.0,34.2548,34.2679,34.2025,34.2156,24200.0
2007-12-26 10:45:00,52.38,52.48,52.37,52.47,23900.0,34.2156,34.2809,34.2091,34.2744,23900.0
2007-12-26 10:50:00,52.47,52.51,52.43,52.49,21700.0,34.2744,34.3005,34.2483,34.2875,21700.0
2007-12-26 10:55:00,52.48,52.48,52.4,52.43,9400.0,34.2809,34.2809,34.2287,34.2483,9400.0
2007-12-26 11:00:00,52.43,52.48,52.43,52.46,22200.0,34.2483,34.2809,34.2483,34.2679,22200.0
2007-12-26 11:05:00,52.47,52.55,52.47,52.53,18800.0,34.2744,34.3267,34.2744,34.3136,18800.0
2007-12-26 11:10:00,52.53,52.6,52.53,52.55,39400.0,34.3136,34.3593,34.3136,34.3267,39400.0
2007-12-26 11:15:00,52.54,52.58,52.5,52.58,19600.0,34.3201,34.3463,34.294,34.3463,19600.0
2007-12-26 11:20:00,52.58,52.58,52.55,52.57,15300.0,34.3463,34.3463,34.3267,34.3397,15300.0
2007-12-26 11:25:00,52.58,52.58,52.53,52.54,17700.0,34.3463,34.3463,34.3136,34.3201,17700.0
2007-12-26 11:30:00,52.53,52.55,52.43,52.43,20600.0,34.3136,34.3267,34.2483,34.2483,20600.0
2007-12-26 11:35:00,52.44,52.46,52.4,52.46,23100.0,34.2548,34.2679,34.2287,34.2679,23100.0
2007-12-26 11:40:00,52.46,52.51,52.45,52.5,14000.0,34.2679,34.3005,34.2613,34.294,14000.0
2007-12-26 11:45:00,52.51,52.53,52.47,52.49,17600.0,34.3005,34.3136,34.2744,34.2875,17600.0
2007-12-26 11:50:00,52.48,52.51,52.47,52.49,10700.0,34.2809,34.3005,34.2744,34.2875,10700.0
2007-12-26 11:55:00,52.49,52.5,52.43,52.43,20200.0,34.2875,34.294,34.2483,34.2483,20200.0
2007-12-26 12:00:00,52.44,52.48,52.43,52.48,9000.0,34.2548,34.2809,34.2483,34.2809,9000.0
2007-12-26 12:05:00,52.49,52.5,52.45,52.46,17100.0,34.2875,34.294,34.2613,34.2679,17100.0
2007-12-26 12:10:00,52.48,52.51,52.47,52.51,12600.0,34.2809,34.3005,34.2744,34.3005,12600.0
2007-12-26 12:15:00,52.51,52.54,52.5,52.53,10900.0,34.3005,34.3201,34.294,34.3136,10900.0
2007-12-26 12:20:00,52.53,52.55,52.52,52.52,9400.0,34.3136,34.3267,34.3071,34.3071,9400.0
2007-12-26 12:25:00,52.53,52.54,52.48,52.53,13300.0,34.3136,34.3201,34.2809,34.3136,13300.0
2007-12-26 12:30:00,52.52,52.54,52.5,52.53,10000.0,34.3071,34.3201,34.294,34.3136,10000.0
2007-12-26 12:35:00,52.54,52.54,52.5,52.5,12200.0,34.3201,34.3201,34.294,34.294,12200.0
2007-12-26 12:40:00,52.5,52.54,52.5,52.54,12800.0,34.294,34.3201,34.294,34.3201,12800.0
2007-12-26 12:45:00,52.53,52.57,52.53,52.55,27700.0,34.3136,34.3397,34.3136,34.3267,27700.0
2007-12-26 12:50:00,52.55,52.66,52.53,52.63,20700.0,34.3267,34.3985,34.3136,34.3789,20700.0
2007-12-26 12:55:00,52.62,52.73,52.61,52.7,24800.0,34.3724,34.4442,34.3659,34.4246,24800.0
2007-12-26 13:00:00,52.7,52.78,52.69,52.74,38100.0,34.4246,34.4769,34.4181,34.4508,38100.0
2007-12-26 13:05:00,52.74,52.84,52.68,52.72,57800.0,34.4508,34.5161,34.4116,34.4377,57800.0
2007-12-26 13:10:00,52.72,52.84,52.72,52.84,22500.0,34.4377,34.5161,34.4377,34.5161,22500.0
2007-12-26 13:15:00,52.84,52.85,52.81,52.82,18000.0,34.5161,34.5226,34.4965,34.503,18000.0
2007-12-26 13:20:00,52.82,52.83,52.75,52.79,53400.0,34.503,34.5096,34.4573,34.4834,53400.0
2007-12-26 13:25:00,52.79,52.79,52.74,52.74,10100.0,34.4834,34.4834,34.4508,34.4508,10100.0
2007-12-26 13:30:00,52.76,52.85,52.74,52.8,29200.0,34.4638,34.5226,34.4508,34.49,29200.0
2007-12-26 13:35:00,52.8,52.8,52.74,52.76,20600.0,34.49,34.49,34.4508,34.4638,20600.0
2007-12-26 13:40:00,52.76,52.79,52.71,52.75,32600.0,34.4638,34.4834,34.4312,34.4573,32600.0
2007-12-26 13:45:00,52.76,52.9,52.74,52.88,24800.0,34.4638,34.5553,34.4508,34.5422,24800.0
2007-12-26 13:50:00,52.87,52.9,52.84,52.9,23800.0,34.5357,34.5553,34.5161,34.5553,23800.0
2007-12-26 13:55:00,52.88,52.93,52.85,52.93,34300.0,34.5422,34.5749,34.5226,34.5749,34300.0
2007-12-26 14:00:00,52.93,52.94,52.81,52.82,25800.0,34.5749,34.5814,34.4965,34.503,25800.0
2007-12-26 14:05:00,52.81,52.82,52.79,52.82,16900.0,34.4965,34.503,34.4834,34.503,16900.0
2007-12-26 14:10:00,52.82,52.84,52.79,52.79,18800.0,34.503,34.5161,34.4834,34.4834,18800.0
2007-12-26 14:15:00,52.78,52.78,52.65,52.75,31800.0,34.4769,34.4769,34.392,34.4573,31800.0
2007-12-26 14:20:00,52.75,52.78,52.74,52.78,10700.0,34.4573,34.4769,34.4508,34.4769,10700.0
2007-12-26 14:25:00,52.78,52.79,52.73,52.75,23200.0,34.4769,34.4834,34.4442,34.4573,23200.0
2007-12-26 14:30:00,52.74,52.84,52.72,52.78,98900.0,34.4508,34.5161,34.4377,34.4769,98900.0
2007-12-26 14:35:00,52.78,52.79,52.63,52.69,28100.0,34.4769,34.4834,34.3789,34.4181,28100.0
2007-12-26 14:40:00,52.69,52.78,52.66,52.77,24000.0,34.4181,34.4769,34.3985,34.4704,24000.0
2007-12-26 14:45:00,52.77,52.81,52.77,52.77,18300.0,34.4704,34.4965,34.4704,34.4704,18300.0
2007-12-26 14:50:00,52.79,52.84,52.79,52.83,18700.0,34.4834,34.5161,34.4834,34.5096,18700.0
2007-12-26 14:55:00,52.84,52.85,52.83,52.85,22600.0,34.5161,34.5226,34.5096,34.5226,22600.0
2007-12-26 15:00:00,52.85,52.85,52.83,52.84,22100.0,34.5226,34.5226,34.5096,34.5161,22100.0
2007-12-26 15:05:00,52.84,52.85,52.8,52.82,21500.0,34.5161,34.5226,34.49,34.503,21500.0
2007-12-26 15:10:00,52.81,52.87,52.81,52.84,25100.0,34.4965,34.5357,34.4965,34.5161,25100.0
2007-12-26 15:15:00,52.83,52.88,52.81,52.86,27400.0,34.5096,34.5422,34.4965,34.5292,27400.0
2007-12-26 15:20:00,52.86,52.87,52.83,52.84,28900.0,34.5292,34.5357,34.5096,34.5161,28900.0
2007-12-26 15:25:00,52.84,52.85,52.77,52.81,31200.0,34.5161,34.5226,34.4704,34.4965,31200.0
2007-12-26 15:30:00,52.8,52.83,52.75,52.81,34200.0,34.49,34.5096,34.4573,34.4965,34200.0
2007-12-26 15:35:00,52.81,52.85,52.8,52.85,44500.0,34.4965,34.5226,34.49,34.5226,44500.0
2007-12-26 15:40:00,52.84,52.85,52.81,52.85,69000.0,34.5161,34.5226,34.4965,34.5226,69000.0
2007-12-26 15:45:00,52.85,52.9,52.84,52.89,82100.0,34.5226,34.5553,34.5161,34.5488,82100.0
2007-12-26 15:50:00,52.89,52.94,52.81,52.83,67700.0,34.5488,34.5814,34.4965,34.5096,67700.0
2007-12-26 15:55:00,52.82,52.89,52.82,52.85,86000.0,34.503,34.5488,34.503,34.5226,86000.0
2007-12-27 09:30:00,52.62,52.73,52.57,52.63,42300.0,34.3724,34.4442,34.3397,34.3789,42300.0
2007-12-27 09:35:00,52.59,52.7,52.56,52.69,17500.0,34.3528,34.4246,34.3332,34.4181,17500.0
2007-12-27 09:40:00,52.7,52.71,52.53,52.62,33500.0,34.4246,34.4312,34.3136,34.3724,33500.0
2007-12-27 09:45:00,52.62,52.65,52.46,52.49,38500.0,34.3724,34.392,34.2679,34.2875,38500.0
2007-12-27 09:50:00,52.48,52.58,52.48,52.55,39500.0,34.2809,34.3463,34.2809,34.3267,39500.0
2007-12-27 09:55:00,52.55,52.6,52.4,52.4,44600.0,34.3267,34.3593,34.2287,34.2287,44600.0
2007-12-27 10:00:00,52.4,52.49,52.4,52.49,16500.0,34.2287,34.2875,34.2287,34.2875,16500.0
2007-12-27 10:05:00,52.49,52.61,52.49,52.55,30100.0,34.2875,34.3659,34.2875,34.3267,30100.0
2007-12-27 10:10:00,52.56,52.63,52.54,52.62,28700.0,34.3332,34.3789,34.3201,34.3724,28700.0
2007-12-27 10:15:00,52.62,52.64,52.59,52.61,26000.0,34.3724,34.3854,34.3528,34.3659,26000.0
2007-12-27 10:20:00,52.62,52.67,52.6,52.66,18700.0,34.3724,34.405,34.3593,34.3985,18700.0
2007-12-27 10:25:00,52.66,52.73,52.66,52.67,22100.0,34.3985,34.4442,34.3985,34.405,22100.0
2007-12-27 10:30:00,52.67,52.69,52.54,52.62,36400.0,34.405,34.4181,34.3201,34.3724,36400.0
2007-12-27 10:35:00,52.63,52.74,52.56,52.56,48000.0,34.3789,34.4508,34.3332,34.3332,48000.0
2007-12-27 10:40:00,52.56,52.66,52.56,52.61,25100.0,34.3332,34.3985,34.3332,34.3659,25100.0
2007-12-27 10:45:00,52.61,52.63,52.54,52.58,16300.0,34.3659,34.3789,34.3201,34.3463,16300.0
2007-12-27 10:50:00,52.58,52.71,52.57,52.57,17800.0,34.3463,34.4312,34.3397,34.3397,17800.0
2007-12-27 10:55:00,52.57,52.61,52.51,52.56,30500.0,34.3397,34.3659,34.3005,34.3332,30500.0
2007-12-27 11:00:00,52.55,52.6,52.5,52.52,15500.0,34.3267,34.3593,34.294,34.3071,15500.0
2007-12-27 11:05:00,52.51,52.55,52.5,52.51,14500.0,34.3005,34.3267,34.294,34.3005,14500.0
2007-12-27 11:10:00,52.51,52.61,52.48,52.57,28600.0,34.3005,34.3659,34.2809,34.3397,28600.0
2007-12-27 11:15:00,52.58,52.6,52.55,52.57,22400.0,34.3463,34.3593,34.3267,34.3397,22400.0
2007-12-27 11:20:00,52.58,52.65,52.58,52.63,14200.0,34.3463,34.392,34.3463,34.3789,14200.0
2007-12-27 11:25:00,52.61,52.7,52.6,52.66,25600.0,34.3659,34.4246,34.3593,34.3985,25600.0
2007-12-27 11:30:00,52.67,52.68,52.63,52.64,9500.0,34.405,34.4116,34.3789,34.3854,9500.0
2007-12-27 11:35:00,52.66,52.68,52.58,52.63,20600.0,34.3985,34.4116,34.3463,34.3789,20600.0
2007-12-27 11:40:00,52.64,52.71,52.6,52.68,21900.0,34.3854,34.4312,34.3593,34.4116,21900.0
2007-12-27 11:45:00,52.67,52.74,52.67,52.71,15800.0,34.405,34.4508,34.405,34.4312,15800.0
2007-12-27 11:50:00,52.71,52.72,52.67,52.69,8700.0,34.4312,34.4377,34.405,34.4181,8700.0
2007-12-27 11:55:00,52.69,52.79,52.62,52.77,20400.0,34.4181,34.4834,34.3724,34.4704,20400.0
2007-12-27 12:00:00,52.77,52.77,52.68,52.69,14400.0,34.4704,34.4704,34.4116,34.4181,14400.0
2007-12-27 12:05:00,52.69,52.77,52.61,52.75,29200.0,34.4181,34.4704,34.3659,34.4573,29200.0
2007-12-27 12:10:00,52.75,52.77,52.7,52.75,18000.0,34.4573,34.4704,34.4246,34.4573,18000.0
2007-12-27 12:15:00,52.76,52.85,52.74,52.77,31900.0,34.4638,34.5226,34.4508,34.4704,31900.0
2007-12-27 12:20:00,52.75,52.77,52.67,52.68,28700.0,34.4573,34.4704,34.405,34.4116,28700.0
2007-12-27 12:25:00,52.67,52.7,52.59,52.62,28400.0,34.405,34.4246,34.3528,34.3724,28400.0
2007-12-27 12:30:00,52.61,52.68,52.61,52.64,16100.0,34.3659,34.4116,34.3659,34.3854,16100.0
2007-12-27 12:35:00,52.63,52.64,52.49,52.5,19600.0,34.3789,34.3854,34.2875,34.294,19600.0
2007-12-27 12:40:00,52.5,52.61,52.49,52.61,10900.0,34.294,34.3659,34.2875,34.3659,10900.0
2007-12-27 12:45:00,52.62,52.62,52.56,52.6,10700.0,34.3724,34.3724,34.3332,34.3593,10700.0
2007-12-27 12:50:00,52.6,52.61,52.54,52.55,8800.0,34.3593,34.3659,34.3201,34.3267,8800.0
2007-12-27 12:55:00,52.55,52.57,52.53,52.56,12200.0,34.3267,34.3397,34.3136,34.3332,12200.0
2007-12-27 13:00:00,52.56,52.56,52.48,52.51,17100.0,34.3332,34.3332,34.2809,34.3005,17100.0
2007-12-27 13:05:00,52.5,52.5,52.4,52.5,24700.0,34.294,34.294,34.2287,34.294,24700.0
2007-12-27 13:10:00,52.5,52.51,52.44,52.46,13400.0,34.294,34.3005,34.2548,34.2679,13400.0
2007-12-27 13:15:00,52.46,52.46,52.37,52.37,14700.0,34.2679,34.2679,34.2091,34.2091,14700.0
2007-12-27 13:20:00,52.37,52.46,52.34,52.46,16800.0,34.2091,34.2679,34.1895,34.2679,16800.0
2007-12-27 13:25:00,52.47,52.57,52.46,52.5,25000.0,34.2744,34.3397,34.2679,34.294,25000.0
2007-12-27 13:30:00,52.51,52.57,52.37,52.45,27000.0,34.3005,34.3397,34.2091,34.2613,27000.0
2007-12-27 13:35:00,52.43,52.46,52.43,52.45,9300.0,34.2483,34.2679,34.2483,34.2613,9300.0
2007-12-27 13:40:00,52.45,52.48,52.45,52.48,6800.0,34.2613,34.2809,34.2613,34.2809,6800.0
2007-12-27 13:45:00,52.47,52.53,52.47,52.53,12800.0,34.2744,34.3136,34.2744,34.3136,12800.0
2007-12-27 13:50:00,52.53,52.57,52.44,52.46,15800.0,34.3136,34.3397,34.2548,34.2679,15800.0
2007-12-27 13:55:00,52.47,52.52,52.44,52.5,15500.0,34.2744,34.3071,34.2548,34.294,15500.0
2007-12-27 14:00:00,52.5,52.52,52.44,52.49,17400.0,34.294,34.3071,34.2548,34.2875,17400.0
2007-12-27 14:05:00,52.5,52.57,52.49,52.57,12800.0,34.294,34.3397,34.2875,34.3397,12800.0
2007-12-27 14:10:00,52.57,52.57,52.44,52.45,11700.0,34.3397,34.3397,34.2548,34.2613,11700.0
2007-12-27 14:15:00,52.45,52.55,52.45,52.54,12700.0,34.2613,34.3267,34.2613,34.3201,12700.0
2007-12-27 14:20:00,52.53,52.57,52.49,52.54,23600.0,34.3136,34.3397,34.2875,34.3201,23600.0
2007-12-27 14:25:00,52.53,52.55,52.48,52.52,18100.0,34.3136,34.3267,34.2809,34.3071,18100.0
2007-12-27 14:30:00,52.52,52.52,52.35,52.35,22100.0,34.3071,34.3071,34.196,34.196,22100.0
2007-12-27 14:35:00,52.35,52.38,52.29,52.35,45300.0,34.196,34.2156,34.1568,34.196,45300.0
2007-12-27 14:40:00,52.34,52.42,52.33,52.4,31700.0,34.1895,34.2417,34.1829,34.2287,31700.0
2007-12-27 14:45:00,52.41,52.55,52.41,52.54,20700.0,34.2352,34.3267,34.2352,34.3201,20700.0
2007-12-27 14:50:00,52.56,52.56,52.39,52.48,155800.0,34.3332,34.3332,34.2221,34.2809,155800.0
2007-12-27 14:55:00,52.47,52.47,52.39,52.43,55400.0,34.2744,34.2744,34.2221,34.2483,55400.0
2007-12-27 15:00:00,52.43,52.5,52.42,52.47,34400.0,34.2483,34.294,34.2417,34.2744,34400.0
2007-12-27 15:05:00,52.47,52.53,52.47,52.52,23500.0,34.2744,34.3136,34.2744,34.3071,23500.0
2007-12-27 15:10:00,52.53,52.54,52.39,52.41,51700.0,34.3136,34.3201,34.2221,34.2352,51700.0
2007-12-27 15:15:00,52.4,52.41,52.32,52.35,33200.0,34.2287,34.2352,34.1764,34.196,33200.0
2007-12-27 15:20:00,52.35,52.36,52.31,52.32,37800.0,34.196,34.2025,34.1699,34.1764,37800.0
2007-12-27 15:25:00,52.32,52.34,52.25,52.26,25600.0,34.1764,34.1895,34.1307,34.1372,25600.0
2007-12-27 15:30:00,52.25,52.26,52.2,52.25,34400.0,34.1307,34.1372,34.098,34.1307,34400.0
2007-12-27 15:35:00,52.25,52.27,52.22,52.27,36800.0,34.1307,34.1438,34.1111,34.1438,36800.0
2007-12-27 15:40:00,52.26,52.27,52.15,52.15,120000.0,34.1372,34.1438,34.0654,34.0654,120000.0
2007-12-27 15:45:00,52.15,52.2,52.07,52.09,77100.0,34.0654,34.098,34.0131,34.0262,77100.0
2007-12-27 15:50:00,52.09,52.17,52.03,52.09,88900.0,34.0262,34.0784,33.987,34.0262,88900.0
2007-12-27 15:55:00,52.09,52.1,52.01,52.05,121700.0,34.0262,34.0327,33.9739,34.0,121700.0
2007-12-28 09:30:00,52.64,52.73,52.35,52.53,118700.0,34.3854,34.4442,34.196,34.3136,118700.0
2007-12-28 09:35:00,52.52,52.65,52.45,52.58,50800.0,34.3071,34.392,34.2613,34.3463,50800.0
2007-12-28 09:40:00,52.58,52.71,52.5,52.66,43200.0,34.3463,34.4312,34.294,34.3985,43200.0
2007-12-28 09:45:00,52.66,52.73,52.57,52.62,20700.0,34.3985,34.4442,34.3397,34.3724,20700.0
2007-12-28 09:50:00,52.62,52.68,52.59,52.63,34300.0,34.3724,34.4116,34.3528,34.3789,34300.0
2007-12-28 09:55:00,52.62,52.65,52.54,52.55,47600.0,34.3724,34.392,34.3201,34.3267,47600.0
2007-12-28 10:00:00,52.55,52.55,52.21,52.24,48700.0,34.3267,34.3267,34.1046,34.1242,48700.0
2007-12-28 10:05:00,52.23,52.31,52.2,52.28,28100.0,34.1176,34.1699,34.098,34.1503,28100.0
2007-12-28 10:10:00,52.27,52.39,52.27,52.38,31700.0,34.1438,34.2221,34.1438,34.2156,31700.0
2007-12-28 10:15:00,52.37,52.45,52.27,52.45,38900.0,34.2091,34.2613,34.1438,34.2613,38900.0
2007-12-28 10:20:00,52.46,52.48,52.37,52.37,15100.0,34.2679,34.2809,34.2091,34.2091,15100.0
2007-12-28 10:25:00,52.37,52.37,52.37,52.37,0.0,34.2091,34.2091,34.2091,34.2091,0.0
2007-12-28 10:30:00,52.37,52.42,52.32,52.32,23200.0,34.2091,34.2417,34.1764,34.1764,23200.0
2007-12-28 10:35:00,52.32,52.32,52.32,52.32,0.0,34.1764,34.1764,34.1764,34.1764,0.0
2007-12-28 10:40:00,52.32,52.32,52.32,52.32,0.0,34.1764,34.1764,34.1764,34.1764,0.0
2007-12-28 10:45:00,52.32,52.32,52.32,52.32,0.0,34.1764,34.1764,34.1764,34.1764,0.0
2007-12-28 10:50:00,52.32,52.32,52.32,52.32,0.0,34.1764,34.1764,34.1764,34.1764,0.0
2007-12-28 10:55:00,52.3,52.32,52.3,52.31,1800.0,34.1634,34.1764,34.1634,34.1699,1800.0
2007-12-28 11:00:00,52.31,52.37,52.31,52.33,8200.0,34.1699,34.2091,34.1699,34.1829,8200.0
2007-12-28 11:05:00,52.33,52.46,52.32,52.45,18100.0,34.1829,34.2679,34.1764,34.2613,18100.0
2007-12-28 11:10:00,52.45,52.49,52.43,52.47,14000.0,34.2613,34.2875,34.2483,34.2744,14000.0
2007-12-28 11:15:00,52.47,52.5,52.45,52.5,21900.0,34.2744,34.294,34.2613,34.294,21900.0
2007-12-28 11:20:00,52.49,52.5,52.46,52.46,7000.0,34.2875,34.294,34.2679,34.2679,7000.0
2007-12-28 11:25:00,52.46,52.48,52.4,52.4,9900.0,34.2679,34.2809,34.2287,34.2287,9900.0
2007-12-28 11:30:00,52.39,52.42,52.35,52.4,18000.0,34.2221,34.2417,34.196,34.2287,18000.0
2007-12-28 11:35:00,52.41,52.49,52.4,52.47,17000.0,34.2352,34.2875,34.2287,34.2744,17000.0
2007-12-28 11:40:00,52.47,52.48,52.46,52.46,5800.0,34.2744,34.2809,34.2679,34.2679,5800.0
2007-12-28 11:45:00,52.47,52.48,52.46,52.47,6200.0,34.2744,34.2809,34.2679,34.2744,6200.0
2007-12-28 11:50:00,52.48,52.48,52.38,52.39,15100.0,34.2809,34.2809,34.2156,34.2221,15100.0
2007-12-28 11:55:00,52.4,52.41,52.23,52.28,15900.0,34.2287,34.2352,34.1176,34.1503,15900.0
2007-12-28 12:00:00,52.28,52.34,52.24,52.26,21200.0,34.1503,34.1895,34.1242,34.1372,21200.0
2007-12-28 12:05:00,52.25,52.27,52.22,52.26,13300.0,34.1307,34.1438,34.1111,34.1372,13300.0
2007-12-28 12:10:00,52.24,52.24,52.12,52.24,16300.0,34.1242,34.1242,34.0458,34.1242,16300.0
2007-12-28 12:15:00,52.24,52.31,52.21,52.21,13700.0,34.1242,34.1699,34.1046,34.1046,13700.0
2007-12-28 12:20:00,52.21,52.26,52.2,52.21,11200.0,34.1046,34.1372,34.098,34.1046,11200.0
2007-12-28 12:25:00,52.22,52.23,52.14,52.16,9800.0,34.1111,34.1176,34.0588,34.0719,9800.0
2007-12-28 12:30:00,52.16,52.19,52.12,52.18,10000.0,34.0719,34.0915,34.0458,34.085,10000.0
2007-12-28 12:35:00,52.18,52.19,51.98,51.99,60600.0,34.085,34.0915,33.9543,33.9609,60600.0
2007-12-28 12:40:00,51.99,52.06,51.94,51.95,19000.0,33.9609,34.0066,33.9282,33.9347,19000.0
2007-12-28 12:45:00,51.95,51.99,51.9,51.99,18500.0,33.9347,33.9609,33.9021,33.9609,18500.0
2007-12-28 12:50:00,51.98,51.98,51.84,51.87,32500.0,33.9543,33.9543,33.8629,33.8825,32500.0
2007-12-28 12:55:00,51.88,51.9,51.85,51.89,15500.0,33.889,33.9021,33.8694,33.8955,15500.0
2007-12-28 13:00:00,51.89,51.9,51.85,51.89,19500.0,33.8955,33.9021,33.8694,33.8955,19500.0
2007-12-28 13:05:00,51.9,52.07,51.88,52.07,29200.0,33.9021,34.0131,33.889,34.0131,29200.0
2007-12-28 13:10:00,52.07,52.1,52.01,52.03,24000.0,34.0131,34.0327,33.9739,33.987,24000.0
2007-12-28 13:15:00,52.04,52.07,52.02,52.05,27600.0,33.9935,34.0131,33.9805,34.0,27600.0
2007-12-28 13:20:00,52.04,52.06,51.93,51.93,18700.0,33.9935,34.0066,33.9217,33.9217,18700.0
2007-12-28 13:25:00,51.93,52.02,51.89,51.96,33800.0,33.9217,33.9805,33.8955,33.9413,33800.0
2007-12-28 13:30:00,51.96,51.96,51.93,51.93,15200.0,33.9413,33.9413,33.9217,33.9217,15200.0
2007-12-28 13:35:00,51.93,51.94,51.84,51.88,26500.0,33.9217,33.9282,33.8629,33.889,26500.0
2007-12-28 13:40:00,51.86,51.98,51.86,51.96,43900.0,33.8759,33.9543,33.8759,33.9413,43900.0
2007-12-28 13:45:00,51.95,52.01,51.94,51.96,22200.0,33.9347,33.9739,33.9282,33.9413,22200.0
2007-12-28 13:50:00,51.96,51.98,51.93,51.96,22300.0,33.9413,33.9543,33.9217,33.9413,22300.0
2007-12-28 13:55:00,51.96,51.97,51.94,51.95,17100.0,33.9413,33.9478,33.9282,33.9347,17100.0
2007-12-28 14:00:00,51.96,51.97,51.91,51.96,17200.0,33.9413,33.9478,33.9086,33.9413,17200.0
2007-12-28 14:05:00,51.95,51.96,51.92,51.94,26100.0,33.9347,33.9413,33.9151,33.9282,26100.0
2007-12-28 14:10:00,51.96,51.98,51.91,51.91,30000.0,33.9413,33.9543,33.9086,33.9086,30000.0
2007-12-28 14:15:00,51.91,51.96,51.88,51.95,18500.0,33.9086,33.9413,33.889,33.9347,18500.0
2007-12-28 14:20:00,51.96,51.99,51.95,51.98,17600.0,33.9413,33.9609,33.9347,33.9543,17600.0
2007-12-28 14:25:00,51.99,52.05,51.99,52.05,13100.0,33.9609,34.0,33.9609,34.0,13100.0
2007-12-28 14:30:00,52.06,52.13,52.04,52.07,27800.0,34.0066,34.0523,33.9935,34.0131,27800.0
2007-12-28 14:35:00,52.07,52.15,52.02,52.1,35000.0,34.0131,34.0654,33.9805,34.0327,35000.0
2007-12-28 14:40:00,52.1,52.14,52.06,52.08,16400.0,34.0327,34.0588,34.0066,34.0196,16400.0
2007-12-28 14:45:00,52.07,52.11,52.05,52.1,17300.0,34.0131,34.0392,34.0,34.0327,17300.0
2007-12-28 14:50:00,52.1,52.12,52.05,52.12,13800.0,34.0327,34.0458,34.0,34.0458,13800.0
2007-12-28 14:55:00,52.13,52.19,52.13,52.18,14800.0,34.0523,34.0915,34.0523,34.085,14800.0
2007-12-28 15:00:00,52.18,52.18,52.04,52.04,29500.0,34.085,34.085,33.9935,33.9935,29500.0
2007-12-28 15:05:00,52.04,52.12,52.0,52.11,34900.0,33.9935,34.0458,33.9674,34.0392,34900.0
2007-12-28 15:10:00,52.12,52.19,52.11,52.18,16100.0,34.0458,34.0915,34.0392,34.085,16100.0
2007-12-28 15:15:00,52.19,52.22,52.15,52.15,23100.0,34.0915,34.1111,34.0654,34.0654,23100.0
2007-12-28 15:20:00,52.15,52.17,52.06,52.17,34800.0,34.0654,34.0784,34.0066,34.0784,34800.0
2007-12-28 15:25:00,52.17,52.19,52.1,52.13,26600.0,34.0784,34.0915,34.0327,34.0523,26600.0
2007-12-28 15:30:00,52.13,52.17,52.06,52.1,38800.0,34.0523,34.0784,34.0066,34.0327,38800.0
2007-12-28 15:35:00,52.1,52.13,52.02,52.13,39500.0,34.0327,34.0523,33.9805,34.0523,39500.0
2007-12-28 15:40:00,52.13,52.22,52.1,52.22,65300.0,34.0523,34.1111,34.0327,34.1111,65300.0
2007-12-28 15:45:00,52.22,52.27,52.15,52.26,76500.0,34.1111,34.1438,34.0654,34.1372,76500.0
2007-12-28 15:50:00,52.26,52.26,52.18,52.21,71000.0,34.1372,34.1372,34.085,34.1046,71000.0
2007-12-28 15:55:00,52.22,52.22,52.11,52.12,109800.0,34.1111,34.1111,34.0392,34.0458,109800.0
2007-12-31 09:30:00,51.85,52.4,51.85,52.22,74000.0,33.8694,34.2287,33.8694,34.1111,74000.0
2007-12-31 09:35:00,52.21,52.25,52.09,52.1,38500.0,34.1046,34.1307,34.0262,34.0327,38500.0
2007-12-31 09:40:00,52.1,52.15,52.02,52.1,33900.0,34.0327,34.0654,33.9805,34.0327,33900.0
2007-12-31 09:45:00,52.09,52.17,52.05,52.13,36700.0,34.0262,34.0784,34.0,34.0523,36700.0
2007-12-31 09:50:00,52.16,52.17,52.06,52.12,27100.0,34.0719,34.0784,34.0066,34.0458,27100.0
2007-12-31 09:55:00,52.13,52.2,52.06,52.07,38900.0,34.0523,34.098,34.0066,34.0131,38900.0
2007-12-31 10:00:00,52.1,52.38,52.1,52.35,47400.0,34.0327,34.2156,34.0327,34.196,47400.0
2007-12-31 10:05:00,52.34,52.45,52.32,52.41,22500.0,34.1895,34.2613,34.1764,34.2352,22500.0
2007-12-31 10:10:00,52.41,52.54,52.34,52.54,41300.0,34.2352,34.3201,34.1895,34.3201,41300.0
2007-12-31 10:15:00,52.54,52.55,52.37,52.48,25500.0,34.3201,34.3267,34.2091,34.2809,25500.0
2007-12-31 10:20:00,52.49,52.5,52.29,52.3,23800.0,34.2875,34.294,34.1568,34.1634,23800.0
2007-12-31 10:25:00,52.3,52.36,52.27,52.32,27900.0,34.1634,34.2025,34.1438,34.1764,27900.0
2007-12-31 10:30:00,52.33,52.42,52.28,52.35,26900.0,34.1829,34.2417,34.1503,34.196,26900.0
2007-12-31 10:35:00,52.33,52.33,52.27,52.29,32300.0,34.1829,34.1829,34.1438,34.1568,32300.0
2007-12-31 10:40:00,52.3,52.35,52.21,52.21,23200.0,34.1634,34.196,34.1046,34.1046,23200.0
2007-12-31 10:45:00,52.21,52.28,52.17,52.25,17900.0,34.1046,34.1503,34.0784,34.1307,17900.0
2007-12-31 10:50:00,52.25,52.32,52.2,52.3,17000.0,34.1307,34.1764,34.098,34.1634,17000.0
2007-12-31 10:55:00,52.3,52.3,52.24,52.25,9100.0,34.1634,34.1634,34.1242,34.1307,9100.0
2007-12-31 11:00:00,52.26,52.29,52.26,52.28,14700.0,34.1372,34.1568,34.1372,34.1503,14700.0
2007-12-31 11:05:00,52.28,52.29,52.21,52.21,17000.0,34.1503,34.1568,34.1046,34.1046,17000.0
2007-12-31 11:10:00,52.23,52.36,52.21,52.27,48700.0,34.1176,34.2025,34.1046,34.1438,48700.0
2007-12-31 11:15:00,52.28,52.32,52.23,52.29,52300.0,34.1503,34.1764,34.1176,34.1568,52300.0
2007-12-31 11:20:00,52.29,52.29,52.19,52.22,23900.0,34.1568,34.1568,34.0915,34.1111,23900.0
2007-12-31 11:25:00,52.23,52.3,52.23,52.24,16300.0,34.1176,34.1634,34.1176,34.1242,16300.0
2007-12-31 11:30:00,52.24,52.3,52.22,52.3,10300.0,34.1242,34.1634,34.1111,34.1634,10300.0
2007-12-31 11:35:00,52.29,52.3,52.26,52.26,7200.0,34.1568,34.1634,34.1372,34.1372,7200.0
2007-12-31 11:40:00,52.26,52.27,52.19,52.23,8300.0,34.1372,34.1438,34.0915,34.1176,8300.0
2007-12-31 11:45:00,52.22,52.25,52.21,52.24,8100.0,34.1111,34.1307,34.1046,34.1242,8100.0
2007-12-31 11:50:00,52.24,52.25,52.21,52.24,8900.0,34.1242,34.1307,34.1046,34.1242,8900.0
2007-12-31 11:55:00,52.24,52.27,52.24,52.26,16300.0,34.1242,34.1438,34.1242,34.1372,16300.0
2007-12-31 12:00:00,52.27,52.32,52.24,52.32,22500.0,34.1438,34.1764,34.1242,34.1764,22500.0
2007-12-31 12:05:00,52.31,52.45,52.31,52.45,32900.0,34.1699,34.2613,34.1699,34.2613,32900.0
2007-12-31 12:10:00,52.45,52.48,52.41,52.48,15200.0,34.2613,34.2809,34.2352,34.2809,15200.0
2007-12-31 12:15:00,52.47,52.5,52.46,52.47,23600.0,34.2744,34.294,34.2679,34.2744,23600.0
2007-12-31 12:20:00,52.47,52.5,52.45,52.45,32500.0,34.2744,34.294,34.2613,34.2613,32500.0
2007-12-31 12:25:00,52.44,52.46,52.38,52.41,21000.0,34.2548,34.2679,34.2156,34.2352,21000.0
2007-12-31 12:30:00,52.42,52.49,52.4,52.43,26100.0,34.2417,34.2875,34.2287,34.2483,26100.0
2007-12-31 12:35:00,52.44,52.46,52.4,52.44,14600.0,34.2548,34.2679,34.2287,34.2548,14600.0
2007-12-31 12:40:00,52.43,52.52,52.42,52.49,40300.0,34.2483,34.3071,34.2417,34.2875,40300.0
2007-12-31 12:45:00,52.48,52.5,52.43,52.46,28600.0,34.2809,34.294,34.2483,34.2679,28600.0
2007-12-31 12:50:00,52.45,52.5,52.45,52.49,15700.0,34.2613,34.294,34.2613,34.2875,15700.0
2007-12-31 12:55:00,52.49,52.49,52.41,52.45,15300.0,34.2875,34.2875,34.2352,34.2613,15300.0
2007-12-31 13:00:00,52.44,52.47,52.44,52.44,25100.0,34.2548,34.2744,34.2548,34.2548,25100.0
2007-12-31 13:05:00,52.44,52.5,52.43,52.49,37900.0,34.2548,34.294,34.2483,34.2875,37900.0
2007-12-31 13:10:00,52.49,52.5,52.47,52.48,35600.0,34.2875,34.294,34.2744,34.2809,35600.0
2007-12-31 13:15:00,52.48,52.5,52.42,52.48,43800.0,34.2809,34.294,34.2417,34.2809,43800.0
2007-12-31 13:20:00,52.49,52.51,52.43,52.5,45300.0,34.2875,34.3005,34.2483,34.294,45300.0
2007-12-31 13:25:00,52.49,52.52,52.44,52.48,68600.0,34.2875,34.3071,34.2548,34.2809,68600.0
2007-12-31 13:30:00,52.48,52.51,52.46,52.47,20500.0,34.2809,34.3005,34.2679,34.2744,20500.0
2007-12-31 13:35:00,52.48,52.48,52.46,52.47,9100.0,34.2809,34.2809,34.2679,34.2744,9100.0
2007-12-31 13:40:00,52.48,52.51,52.43,52.51,22100.0,34.2809,34.3005,34.2483,34.3005,22100.0
2007-12-31 13:45:00,52.51,52.55,52.47,52.54,29600.0,34.3005,34.3267,34.2744,34.3201,29600.0
2007-12-31 13:50:00,52.54,52.55,52.45,52.45,31400.0,34.3201,34.3267,34.2613,34.2613,31400.0
2007-12-31 13:55:00,52.45,52.48,52.4,52.41,24200.0,34.2613,34.2809,34.2287,34.2352,24200.0
2007-12-31 14:00:00,52.41,52.45,52.35,52.41,29500.0,34.2352,34.2613,34.196,34.2352,29500.0
2007-12-31 14:05:00,52.41,52.41,52.37,52.37,13400.0,34.2352,34.2352,34.2091,34.2091,13400.0
2007-12-31 14:10:00,52.38,52.5,52.38,52.5,13000.0,34.2156,34.294,34.2156,34.294,13000.0
2007-12-31 14:15:00,52.5,52.6,52.49,52.59,21100.0,34.294,34.3593,34.2875,34.3528,21100.0
2007-12-31 14:20:00,52.59,52.62,52.54,52.58,26900.0,34.3528,34.3724,34.3201,34.3463,26900.0
2007-12-31 14:25:00,52.58,52.58,52.5,52.5,18100.0,34.3463,34.3463,34.294,34.294,18100.0
2007-12-31 14:30:00,52.51,52.51,52.4,52.46,34800.0,34.3005,34.3005,34.2287,34.2679,34800.0
2007-12-31 14:35:00,52.44,52.5,52.43,52.47,18600.0,34.2548,34.294,34.2483,34.2744,18600.0
2007-12-31 14:40:00,52.48,52.48,52.35,52.35,21500.0,34.2809,34.2809,34.196,34.196,21500.0
2007-12-31 14:45:00,52.34,52.46,52.33,52.46,16600.0,34.1895,34.2679,34.1829,34.2679,16600.0
2007-12-31 14:50:00,52.47,52.51,52.46,52.49,23600.0,34.2744,34.3005,34.2679,34.2875,23600.0
2007-12-31 14:55:00,52.49,52.58,52.49,52.55,23600.0,34.2875,34.3463,34.2875,34.3267,23600.0
2007-12-31 15:00:00,52.56,52.56,52.44,52.45,17100.0,34.3332,34.3332,34.2548,34.2613,17100.0
2007-12-31 15:05:00,52.44,52.44,52.4,52.43,16200.0,34.2548,34.2548,34.2287,34.2483,16200.0
2007-12-31 15:10:00,52.44,52.53,52.43,52.53,33400.0,34.2548,34.3136,34.2483,34.3136,33400.0
2007-12-31 15:15:00,52.54,52.6,52.53,52.59,46600.0,34.3201,34.3593,34.3136,34.3528,46600.0
2007-12-31 15:20:00,52.58,52.6,52.5,52.51,44700.0,34.3463,34.3593,34.294,34.3005,44700.0
2007-12-31 15:25:00,52.51,52.51,52.44,52.45,34800.0,34.3005,34.3005,34.2548,34.2613,34800.0
2007-12-31 15:30:00,52.45,52.6,52.4,52.58,71800.0,34.2613,34.3593,34.2287,34.3463,71800.0
2007-12-31 15:35:00,52.57,52.59,52.42,52.42,29100.0,34.3397,34.3528,34.2417,34.2417,29100.0
2007-12-31 15:40:00,52.43,52.53,52.42,52.53,56300.0,34.2483,34.3136,34.2417,34.3136,56300.0
2007-12-31 15:45:00,52.53,52.54,52.27,52.36,75300.0,34.3136,34.3201,34.1438,34.2025,75300.0
2007-12-31 15:50:00,52.36,52.43,52.32,52.33,67300.0,34.2025,34.2483,34.1764,34.1829,67300.0
2007-12-31 15:55:00,52.33,52.33,52.2,52.2,129600.0,34.1829,34.1829,34.098,34.098,129600.0
2008-01-02 09:30:00,52.25,52.44,52.11,52.4,86800.0,34.1307,34.2548,34.0392,34.2287,86800.0
2008-01-02 09:35:00,52.41,52.41,52.16,52.22,59500.0,34.2352,34.2352,34.0719,34.1111,59500.0
2008-01-02 09:40:00,52.23,52.32,52.1,52.24,24300.0,34.1176,34.1764,34.0327,34.1242,24300.0
2008-01-02 09:45:00,52.22,52.29,52.2,52.28,19900.0,34.1111,34.1568,34.098,34.1503,19900.0
2008-01-02 09:50:00,52.28,52.33,52.26,52.32,21500.0,34.1503,34.1829,34.1372,34.1764,21500.0
2008-01-02 09:55:00,52.32,52.41,52.25,52.26,33500.0,34.1764,34.2352,34.1307,34.1372,33500.0
2008-01-02 10:00:00,52.26,52.27,51.94,51.95,107200.0,34.1372,34.1438,33.9282,33.9347,107200.0
2008-01-02 10:05:00,51.96,52.0,51.84,51.94,73300.0,33.9413,33.9674,33.8629,33.9282,73300.0
2008-01-02 10:10:00,51.97,52.05,51.96,52.02,35800.0,33.9478,34.0,33.9413,33.9805,35800.0
2008-01-02 10:15:00,52.02,52.09,51.9,51.94,39500.0,33.9805,34.0262,33.9021,33.9282,39500.0
2008-01-02 10:20:00,51.94,51.94,51.85,51.86,46700.0,33.9282,33.9282,33.8694,33.8759,46700.0
2008-01-02 10:25:00,51.86,51.91,51.83,51.91,49500.0,33.8759,33.9086,33.8563,33.9086,49500.0
2008-01-02 10:30:00,51.9,51.94,51.72,51.91,39000.0,33.9021,33.9282,33.7845,33.9086,39000.0
2008-01-02 10:35:00,51.92,52.02,51.92,52.0,22000.0,33.9151,33.9805,33.9151,33.9674,22000.0
2008-01-02 10:40:00,51.99,52.07,51.91,52.01,30200.0,33.9609,34.0131,33.9086,33.9739,30200.0
2008-01-02 10:45:00,52.01,52.13,52.01,52.08,32000.0,33.9739,34.0523,33.9739,34.0196,32000.0
2008-01-02 10:50:00,52.02,52.1,51.99,52.06,19700.0,33.9805,34.0327,33.9609,34.0066,19700.0
2008-01-02 10:55:00,52.06,52.17,52.06,52.09,61600.0,34.0066,34.0784,34.0066,34.0262,61600.0
2008-01-02 11:00:00,52.09,52.2,52.07,52.1,34100.0,34.0262,34.098,34.0131,34.0327,34100.0
2008-01-02 11:05:00,52.1,52.29,52.08,52.23,49100.0,34.0327,34.1568,34.0196,34.1176,49100.0
2008-01-02 11:10:00,52.24,52.28,52.09,52.22,45900.0,34.1242,34.1503,34.0262,34.1111,45900.0
2008-01-02 11:15:00,52.22,52.26,52.08,52.14,51300.0,34.1111,34.1372,34.0196,34.0588,51300.0
2008-01-02 11:20:00,52.13,52.23,52.05,52.22,51500.0,34.0523,34.1176,34.0,34.1111,51500.0
2008-01-02 11:25:00,52.22,52.27,52.19,52.27,44500.0,34.1111,34.1438,34.0915,34.1438,44500.0
2008-01-02 11:30:00,52.27,52.27,52.19,52.2,24000.0,34.1438,34.1438,34.0915,34.098,24000.0
2008-01-02 11:35:00,52.22,52.27,52.18,52.27,34000.0,34.1111,34.1438,34.085,34.1438,34000.0
2008-01-02 11:40:00,52.26,52.38,52.19,52.27,54400.0,34.1372,34.2156,34.0915,34.1438,54400.0
2008-01-02 11:45:00,52.27,52.29,52.08,52.09,123700.0,34.1438,34.1568,34.0196,34.0262,123700.0
2008-01-02 11:50:00,52.08,52.15,52.06,52.06,38500.0,34.0196,34.0654,34.0066,34.0066,38500.0
2008-01-02 11:55:00,52.06,52.07,51.96,51.98,41800.0,34.0066,34.0131,33.9413,33.9543,41800.0
2008-01-02 12:00:00,51.98,51.98,51.88,51.89,31100.0,33.9543,33.9543,33.889,33.8955,31100.0
2008-01-02 12:05:00,51.91,51.92,51.74,51.78,40900.0,33.9086,33.9151,33.7976,33.8237,40900.0
2008-01-02 12:10:00,51.77,51.81,51.72,51.72,30000.0,33.8171,33.8433,33.7845,33.7845,30000.0
2008-01-02 12:15:00,51.72,51.75,51.64,51.69,33000.0,33.7845,33.8041,33.7322,33.7649,33000.0
2008-01-02 12:20:00,51.69,51.69,51.56,51.56,27200.0,33.7649,33.7649,33.68,33.68,27200.0
2008-01-02 12:25:00,51.56,51.6,51.56,51.57,13200.0,33.68,33.7061,33.68,33.6865,13200.0
2008-01-02 12:30:00,51.58,51.6,51.55,51.59,27700.0,33.693,33.7061,33.6734,33.6996,27700.0
2008-01-02 12:35:00,51.59,51.68,51.59,51.67,19700.0,33.6996,33.7584,33.6996,33.7518,19700.0
2008-01-02 12:40:00,51.65,51.66,51.57,51.58,16700.0,33.7388,33.7453,33.6865,33.693,16700.0
2008-01-02 12:45:00,51.57,51.59,51.56,51.57,14600.0,33.6865,33.6996,33.68,33.6865,14600.0
2008-01-02 12:50:00,51.56,51.58,51.51,51.52,31000.0,33.68,33.693,33.6473,33.6538,31000.0
2008-01-02 12:55:00,51.52,51.59,51.51,51.54,18400.0,33.6538,33.6996,33.6473,33.6669,18400.0
2008-01-02 13:00:00,51.56,51.6,51.49,51.49,19400.0,33.68,33.7061,33.6342,33.6342,19400.0
2008-01-02 13:05:00,51.48,51.56,51.41,51.41,43700.0,33.6277,33.68,33.582,33.582,43700.0
2008-01-02 13:10:00,51.42,51.43,51.31,51.38,59500.0,33.5885,33.5951,33.5167,33.5624,59500.0
2008-01-02 13:15:00,51.39,51.43,51.35,51.41,21900.0,33.5689,33.5951,33.5428,33.582,21900.0
2008-01-02 13:20:00,51.4,51.47,51.36,51.46,22600.0,33.5755,33.6212,33.5493,33.6146,22600.0
2008-01-02 13:25:00,51.45,51.46,51.32,51.42,36500.0,33.6081,33.6146,33.5232,33.5885,36500.0
2008-01-02 13:30:00,51.42,51.54,51.34,51.49,31400.0,33.5885,33.6669,33.5363,33.6342,31400.0
2008-01-02 13:35:00,51.5,51.5,51.43,51.45,24600.0,33.6408,33.6408,33.5951,33.6081,24600.0
2008-01-02 13:40:00,51.44,51.45,51.4,51.41,16900.0,33.6016,33.6081,33.5755,33.582,16900.0
2008-01-02 13:45:00,51.41,51.49,51.4,51.47,15700.0,33.582,33.6342,33.5755,33.6212,15700.0
2008-01-02 13:50:00,51.47,51.48,51.28,51.29,43900.0,33.6212,33.6277,33.4971,33.5036,43900.0
2008-01-02 13:55:00,51.28,51.35,51.26,51.31,31400.0,33.4971,33.5428,33.484,33.5167,31400.0
2008-01-02 14:00:00,51.32,51.6,51.32,51.46,52900.0,33.5232,33.7061,33.5232,33.6146,52900.0
2008-01-02 14:05:00,51.45,51.65,51.37,51.65,44300.0,33.6081,33.7388,33.5559,33.7388,44300.0
2008-01-02 14:10:00,51.68,51.74,51.58,51.71,51600.0,33.7584,33.7976,33.693,33.778,51600.0
2008-01-02 14:15:00,51.71,51.73,51.57,51.62,29600.0,33.778,33.791,33.6865,33.7192,29600.0
2008-01-02 14:20:00,51.63,51.63,51.44,51.5,44100.0,33.7257,33.7257,33.6016,33.6408,44100.0
2008-01-02 14:25:00,51.5,51.62,51.49,51.53,29000.0,33.6408,33.7192,33.6342,33.6604,29000.0
2008-01-02 14:30:00,51.53,51.59,51.52,51.54,16100.0,33.6604,33.6996,33.6538,33.6669,16100.0
2008-01-02 14:35:00,51.53,51.53,51.33,51.34,33800.0,33.6604,33.6604,33.5297,33.5363,33800.0
2008-01-02 14:40:00,51.33,51.4,51.29,51.33,23400.0,33.5297,33.5755,33.5036,33.5297,23400.0
2008-01-02 14:45:00,51.34,51.39,51.28,51.32,23000.0,33.5363,33.5689,33.4971,33.5232,23000.0
2008-01-02 14:50:00,51.31,51.36,51.28,51.29,33100.0,33.5167,33.5493,33.4971,33.5036,33100.0
2008-01-02 14:55:00,51.3,51.31,51.19,51.22,37700.0,33.5101,33.5167,33.4383,33.4579,37700.0
2008-01-02 15:00:00,51.22,51.27,51.11,51.18,57600.0,33.4579,33.4905,33.386,33.4317,57600.0
2008-01-02 15:05:00,51.18,51.2,51.01,51.03,73300.0,33.4317,33.4448,33.3207,33.3338,73300.0
2008-01-02 15:10:00,51.03,51.13,50.99,51.04,53500.0,33.3338,33.3991,33.3076,33.3403,53500.0
2008-01-02 15:15:00,51.05,51.13,51.04,51.05,45100.0,33.3468,33.3991,33.3403,33.3468,45100.0
2008-01-02 15:20:00,51.05,51.17,51.01,51.17,38400.0,33.3468,33.4252,33.3207,33.4252,38400.0
2008-01-02 15:25:00,51.17,51.23,51.1,51.13,51300.0,33.4252,33.4644,33.3795,33.3991,51300.0
2008-01-02 15:30:00,51.13,51.2,51.09,51.15,58700.0,33.3991,33.4448,33.373,33.4122,58700.0
2008-01-02 15:35:00,51.16,51.27,51.13,51.22,74600.0,33.4187,33.4905,33.3991,33.4579,74600.0
2008-01-02 15:40:00,51.23,51.33,51.16,51.22,132700.0,33.4644,33.5297,33.4187,33.4579,132700.0
2008-01-02 15:45:00,51.21,51.24,51.07,51.14,140100.0,33.4513,33.4709,33.3599,33.4056,140100.0
2008-01-02 15:50:00,51.14,51.18,51.06,51.11,115600.0,33.4056,33.4317,33.3534,33.386,115600.0
2008-01-02 15:55:00,51.11,51.14,51.06,51.1,188000.0,33.386,33.4056,33.3534,33.3795,188000.0
2008-01-03 09:30:00,51.22,51.54,51.22,51.34,111700.0,33.4579,33.6669,33.4579,33.5363,111700.0
2008-01-03 09:35:00,51.35,51.5,51.28,51.34,60600.0,33.5428,33.6408,33.4971,33.5363,60600.0
2008-01-03 09:40:00,51.34,51.34,51.09,51.12,41700.0,33.5363,33.5363,33.373,33.3926,41700.0
2008-01-03 09:45:00,51.1,51.19,50.94,51.08,69600.0,33.3795,33.4383,33.275,33.3664,69600.0
2008-01-03 09:50:00,51.09,51.1,50.97,51.02,35600.0,33.373,33.3795,33.2946,33.3272,35600.0
2008-01-03 09:55:00,51.01,51.14,50.94,51.1,45200.0,33.3207,33.4056,33.275,33.3795,45200.0
2008-01-03 10:00:00,51.11,51.28,50.96,50.96,77000.0,33.386,33.4971,33.288,33.288,77000.0
2008-01-03 10:05:00,50.96,51.2,50.95,51.16,28000.0,33.288,33.4448,33.2815,33.4187,28000.0
2008-01-03 10:10:00,51.18,51.18,51.09,51.11,26000.0,33.4317,33.4317,33.373,33.386,26000.0
2008-01-03 10:15:00,51.11,51.13,50.91,50.93,27200.0,33.386,33.3991,33.2554,33.2684,27200.0
2008-01-03 10:20:00,50.91,50.97,50.9,50.91,29800.0,33.2554,33.2946,33.2488,33.2554,29800.0
2008-01-03 10:25:00,50.93,51.02,50.86,50.93,47900.0,33.2684,33.3272,33.2227,33.2684,47900.0
2008-01-03 10:30:00,50.93,51.06,50.82,51.05,60700.0,33.2684,33.3534,33.1966,33.3468,60700.0
2008-01-03 10:35:00,51.04,51.07,50.75,50.82,67800.0,33.3403,33.3599,33.1509,33.1966,67800.0
2008-01-03 10:40:00,50.85,50.94,50.78,50.8,21600.0,33.2162,33.275,33.1705,33.1835,21600.0
2008-01-03 10:45:00,50.82,50.9,50.79,50.84,25000.0,33.1966,33.2488,33.177,33.2097,25000.0
2008-01-03 10:50:00,50.84,50.88,50.75,50.79,25600.0,33.2097,33.2358,33.1509,33.177,25600.0
2008-01-03 10:55:00,50.77,50.8,50.75,50.78,14400.0,33.1639,33.1835,33.1509,33.1705,14400.0
2008-01-03 11:00:00,50.77,50.89,50.76,50.88,29000.0,33.1639,33.2423,33.1574,33.2358,29000.0
2008-01-03 11:05:00,50.88,50.9,50.78,50.9,43700.0,33.2358,33.2488,33.1705,33.2488,43700.0
2008-01-03 11:10:00,50.9,50.92,50.79,50.85,24700.0,33.2488,33.2619,33.177,33.2162,24700.0
2008-01-03 11:15:00,50.85,50.97,50.82,50.95,21100.0,33.2162,33.2946,33.1966,33.2815,21100.0
2008-01-03 11:20:00,50.94,50.99,50.92,50.95,32500.0,33.275,33.3076,33.2619,33.2815,32500.0
2008-01-03 11:25:00,50.96,51.04,50.9,50.91,41100.0,33.288,33.3403,33.2488,33.2554,41100.0
2008-01-03 11:30:00,50.92,51.0,50.85,50.97,34800.0,33.2619,33.3142,33.2162,33.2946,34800.0
2008-01-03 11:35:00,50.97,50.97,50.86,50.87,26100.0,33.2946,33.2946,33.2227,33.2292,26100.0
2008-01-03 11:40:00,50.87,51.0,50.87,50.95,18500.0,33.2292,33.3142,33.2292,33.2815,18500.0
2008-01-03 11:45:00,50.96,51.0,50.93,51.0,23800.0,33.288,33.3142,33.2684,33.3142,23800.0
2008-01-03 11:50:00,50.99,51.05,50.97,51.01,235700.0,33.3076,33.3468,33.2946,33.3207,235700.0
2008-01-03 11:55:00,51.01,51.08,50.99,51.06,38300.0,33.3207,33.3664,33.3076,33.3534,38300.0
2008-01-03 12:00:00,51.07,51.17,51.06,51.13,19500.0,33.3599,33.4252,33.3534,33.3991,19500.0
2008-01-03 12:05:00,51.17,51.22,51.14,51.19,21300.0,33.4252,33.4579,33.4056,33.4383,21300.0
2008-01-03 12:10:00,51.18,51.25,51.18,51.23,15500.0,33.4317,33.4775,33.4317,33.4644,15500.0
2008-01-03 12:15:00,51.23,51.29,51.22,51.27,41900.0,33.4644,33.5036,33.4579,33.4905,41900.0
2008-01-03 12:20:00,51.28,51.29,51.19,51.21,20300.0,33.4971,33.5036,33.4383,33.4513,20300.0
2008-01-03 12:25:00,51.21,51.3,51.2,51.3,19800.0,33.4513,33.5101,33.4448,33.5101,19800.0
2008-01-03 12:30:00,51.29,51.39,51.27,51.38,36100.0,33.5036,33.5689,33.4905,33.5624,36100.0
2008-01-03 12:35:00,51.37,51.38,51.2,51.21,23800.0,33.5559,33.5624,33.4448,33.4513,23800.0
2008-01-03 12:40:00,51.2,51.22,51.12,51.19,19900.0,33.4448,33.4579,33.3926,33.4383,19900.0
2008-01-03 12:45:00,51.18,51.24,51.17,51.2,16000.0,33.4317,33.4709,33.4252,33.4448,16000.0
2008-01-03 12:50:00,51.21,51.22,51.07,51.12,21600.0,33.4513,33.4579,33.3599,33.3926,21600.0
2008-01-03 12:55:00,51.15,51.19,51.05,51.14,62900.0,33.4122,33.4383,33.3468,33.4056,62900.0
2008-01-03 13:00:00,51.13,51.15,51.04,51.05,29300.0,33.3991,33.4122,33.3403,33.3468,29300.0
2008-01-03 13:05:00,51.06,51.08,51.02,51.02,17000.0,33.3534,33.3664,33.3272,33.3272,17000.0
2008-01-03 13:10:00,51.02,51.04,50.99,51.0,10300.0,33.3272,33.3403,33.3076,33.3142,10300.0
2008-01-03 13:15:00,51.01,51.04,50.97,51.01,24500.0,33.3207,33.3403,33.2946,33.3207,24500.0
2008-01-03 13:20:00,50.99,51.03,50.97,51.03,15100.0,33.3076,33.3338,33.2946,33.3338,15100.0
2008-01-03 13:25:00,51.02,51.07,51.02,51.04,18100.0,33.3272,33.3599,33.3272,33.3403,18100.0
2008-01-03 13:30:00,51.04,51.1,51.04,51.07,23100.0,33.3403,33.3795,33.3403,33.3599,23100.0
2008-01-03 13:35:00,51.07,51.14,51.05,51.09,16700.0,33.3599,33.4056,33.3468,33.373,16700.0
2008-01-03 13:40:00,51.1,51.16,51.09,51.12,30200.0,33.3795,33.4187,33.373,33.3926,30200.0
2008-01-03 13:45:00,51.13,51.2,51.13,51.17,25200.0,33.3991,33.4448,33.3991,33.4252,25200.0
2008-01-03 13:50:00,51.18,51.23,51.13,51.2,53700.0,33.4317,33.4644,33.3991,33.4448,53700.0
2008-01-03 13:55:00,51.2,51.22,51.18,51.2,22500.0,33.4448,33.4579,33.4317,33.4448,22500.0
2008-01-03 14:00:00,51.2,51.24,51.18,51.18,28800.0,33.4448,33.4709,33.4317,33.4317,28800.0
2008-01-03 14:05:00,51.18,51.22,51.17,51.19,15200.0,33.4317,33.4579,33.4252,33.4383,15200.0
2008-01-03 14:10:00,51.19,51.32,51.15,51.24,46200.0,33.4383,33.5232,33.4122,33.4709,46200.0
2008-01-03 14:15:00,51.24,51.28,51.22,51.23,16900.0,33.4709,33.4971,33.4579,33.4644,16900.0
2008-01-03 14:20:00,51.23,51.25,51.19,51.22,22900.0,33.4644,33.4775,33.4383,33.4579,22900.0
2008-01-03 14:25:00,51.23,51.27,51.2,51.2,21200.0,33.4644,33.4905,33.4448,33.4448,21200.0
2008-01-03 14:30:00,51.21,51.23,51.18,51.22,22900.0,33.4513,33.4644,33.4317,33.4579,22900.0
2008-01-03 14:35:00,51.22,51.24,51.21,51.21,33500.0,33.4579,33.4709,33.4513,33.4513,33500.0
2008-01-03 14:40:00,51.22,51.24,51.08,51.09,38000.0,33.4579,33.4709,33.3664,33.373,38000.0
2008-01-03 14:45:00,51.09,51.1,51.05,51.06,31000.0,33.373,33.3795,33.3468,33.3534,31000.0
2008-01-03 14:50:00,51.05,51.14,51.05,51.09,18800.0,33.3468,33.4056,33.3468,33.373,18800.0
2008-01-03 14:55:00,51.1,51.13,51.06,51.1,31900.0,33.3795,33.3991,33.3534,33.3795,31900.0
2008-01-03 15:00:00,51.11,51.13,51.06,51.07,22100.0,33.386,33.3991,33.3534,33.3599,22100.0
2008-01-03 15:05:00,51.07,51.14,51.03,51.11,36600.0,33.3599,33.4056,33.3338,33.386,36600.0
2008-01-03 15:10:00,51.12,51.14,51.06,51.14,28400.0,33.3926,33.4056,33.3534,33.4056,28400.0
2008-01-03 15:15:00,51.13,51.13,50.94,51.02,42500.0,33.3991,33.3991,33.275,33.3272,42500.0
2008-01-03 15:20:00,51.0,51.03,50.97,50.97,18900.0,33.3142,33.3338,33.2946,33.2946,18900.0
2008-01-03 15:25:00,50.97,51.01,50.88,50.95,57200.0,33.2946,33.3207,33.2358,33.2815,57200.0
2008-01-03 15:30:00,50.96,50.97,50.9,50.94,39000.0,33.288,33.2946,33.2488,33.275,39000.0
2008-01-03 15:35:00,50.94,51.04,50.94,51.02,47400.0,33.275,33.3403,33.275,33.3272,47400.0
2008-01-03 15:40:00,51.01,51.1,51.01,51.02,53300.0,33.3207,33.3795,33.3207,33.3272,53300.0
2008-01-03 15:45:00,51.02,51.13,51.02,51.07,67600.0,33.3272,33.3991,33.3272,33.3599,67600.0
2008-01-03 15:50:00,51.07,51.11,50.97,50.99,78100.0,33.3599,33.386,33.2946,33.3076,78100.0
2008-01-03 15:55:00,50.99,51.06,50.97,51.0,96500.0,33.3076,33.3534,33.2946,33.3142,96500.0
2008-01-04 09:30:00,51.84,51.94,51.33,51.36,168200.0,33.8629,33.9282,33.5297,33.5493,168200.0
2008-01-04 09:35:00,51.36,51.45,51.06,51.06,62200.0,33.5493,33.6081,33.3534,33.3534,62200.0
2008-01-04 09:40:00,51.07,51.53,51.07,51.5,130300.0,33.3599,33.6604,33.3599,33.6408,130300.0
2008-01-04 09:45:00,51.5,51.55,51.41,51.41,47100.0,33.6408,33.6734,33.582,33.582,47100.0
2008-01-04 09:50:00,51.41,51.5,51.31,51.36,54900.0,33.582,33.6408,33.5167,33.5493,54900.0
2008-01-04 09:55:00,51.35,51.38,51.28,51.3,49000.0,33.5428,33.5624,33.4971,33.5101,49000.0
2008-01-04 10:00:00,51.31,51.39,51.23,51.37,71100.0,33.5167,33.5689,33.4644,33.5559,71100.0
2008-01-04 10:05:00,51.38,51.4,51.29,51.3,37500.0,33.5624,33.5755,33.5036,33.5101,37500.0
2008-01-04 10:10:00,51.31,51.33,51.1,51.17,39200.0,33.5167,33.5297,33.3795,33.4252,39200.0
2008-01-04 10:15:00,51.17,51.18,51.04,51.04,55800.0,33.4252,33.4317,33.3403,33.3403,55800.0
2008-01-04 10:20:00,51.04,51.1,50.97,51.0,69400.0,33.3403,33.3795,33.2946,33.3142,69400.0
2008-01-04 10:25:00,51.0,51.03,50.85,50.94,117100.0,33.3142,33.3338,33.2162,33.275,117100.0
2008-01-04 10:30:00,50.96,51.12,50.95,51.09,87100.0,33.288,33.3926,33.2815,33.373,87100.0
2008-01-04 10:35:00,51.09,51.14,51.01,51.1,64700.0,33.373,33.4056,33.3207,33.3795,64700.0
2008-01-04 10:40:00,51.1,51.1,51.03,51.04,37500.0,33.3795,33.3795,33.3338,33.3403,37500.0
2008-01-04 10:45:00,51.06,51.1,50.95,51.08,49500.0,33.3534,33.3795,33.2815,33.3664,49500.0
2008-01-04 10:50:00,51.09,51.1,50.98,51.01,28000.0,33.373,33.3795,33.3011,33.3207,28000.0
2008-01-04 10:55:00,51.01,51.1,51.01,51.07,23400.0,33.3207,33.3795,33.3207,33.3599,23400.0
2008-01-04 11:00:00,51.08,51.09,51.03,51.05,33800.0,33.3664,33.373,33.3338,33.3468,33800.0
2008-01-04 11:05:00,51.05,51.05,50.98,51.01,40400.0,33.3468,33.3468,33.3011,33.3207,40400.0
2008-01-04 11:10:00,51.0,51.07,50.95,51.03,66600.0,33.3142,33.3599,33.2815,33.3338,66600.0
2008-01-04 11:15:00,51.01,51.04,50.99,51.02,52900.0,33.3207,33.3403,33.3076,33.3272,52900.0
2008-01-04 11:20:00,51.03,51.07,51.01,51.04,44900.0,33.3338,33.3599,33.3207,33.3403,44900.0
2008-01-04 11:25:00,51.04,51.15,51.03,51.14,46500.0,33.3403,33.4122,33.3338,33.4056,46500.0
2008-01-04 11:30:00,51.12,51.21,51.12,51.17,32800.0,33.3926,33.4513,33.3926,33.4252,32800.0
2008-01-04 11:35:00,51.17,51.17,51.06,51.06,19200.0,33.4252,33.4252,33.3534,33.3534,19200.0
2008-01-04 11:40:00,51.06,51.14,51.01,51.01,30900.0,33.3534,33.4056,33.3207,33.3207,30900.0
2008-01-04 11:45:00,51.01,51.07,51.0,51.07,30700.0,33.3207,33.3599,33.3142,33.3599,30700.0
2008-01-04 11:50:00,51.06,51.12,51.01,51.09,33900.0,33.3534,33.3926,33.3207,33.373,33900.0
2008-01-04 11:55:00,51.09,51.15,51.08,51.15,40000.0,33.373,33.4122,33.3664,33.4122,40000.0
2008-01-04 12:00:00,51.16,51.21,51.13,51.17,27200.0,33.4187,33.4513,33.3991,33.4252,27200.0
2008-01-04 12:05:00,51.16,51.28,51.15,51.26,17400.0,33.4187,33.4971,33.4122,33.484,17400.0
2008-01-04 12:10:00,51.27,51.28,51.17,51.18,16800.0,33.4905,33.4971,33.4252,33.4317,16800.0
2008-01-04 12:15:00,51.18,51.23,51.11,51.22,13400.0,33.4317,33.4644,33.386,33.4579,13400.0
2008-01-04 12:20:00,51.22,51.22,51.14,51.15,26300.0,33.4579,33.4579,33.4056,33.4122,26300.0
2008-01-04 12:25:00,51.15,51.17,51.1,51.11,21100.0,33.4122,33.4252,33.3795,33.386,21100.0
2008-01-04 12:30:00,51.11,51.17,51.08,51.12,31000.0,33.386,33.4252,33.3664,33.3926,31000.0
2008-01-04 12:35:00,51.12,51.26,51.11,51.16,51700.0,33.3926,33.484,33.386,33.4187,51700.0
2008-01-04 12:40:00,51.16,51.3,51.14,51.25,45800.0,33.4187,33.5101,33.4056,33.4775,45800.0
2008-01-04 12:45:00,51.24,51.37,51.21,51.37,16200.0,33.4709,33.5559,33.4513,33.5559,16200.0
2008-01-04 12:50:00,51.39,51.44,51.35,51.4,29300.0,33.5689,33.6016,33.5428,33.5755,29300.0
2008-01-04 12:55:00,51.39,51.41,51.33,51.36,11900.0,33.5689,33.582,33.5297,33.5493,11900.0
2008-01-04 13:00:00,51.36,51.39,51.31,51.38,19400.0,33.5493,33.5689,33.5167,33.5624,19400.0
2008-01-04 13:05:00,51.38,51.39,51.28,51.28,43600.0,33.5624,33.5689,33.4971,33.4971,43600.0
2008-01-04 13:10:00,51.28,51.38,51.27,51.33,20400.0,33.4971,33.5624,33.4905,33.5297,20400.0
2008-01-04 13:15:00,51.33,51.41,51.3,51.3,17200.0,33.5297,33.582,33.5101,33.5101,17200.0
2008-01-04 13:20:00,51.29,51.32,51.25,51.26,37900.0,33.5036,33.5232,33.4775,33.484,37900.0
2008-01-04 13:25:00,51.27,51.37,51.24,51.31,23400.0,33.4905,33.5559,33.4709,33.5167,23400.0
2008-01-04 13:30:00,51.31,51.31,51.21,51.21,96200.0,33.5167,33.5167,33.4513,33.4513,96200.0
2008-01-04 13:35:00,51.21,51.25,51.14,51.17,29600.0,33.4513,33.4775,33.4056,33.4252,29600.0
2008-01-04 13:40:00,51.16,51.2,51.1,51.17,34500.0,33.4187,33.4448,33.3795,33.4252,34500.0
2008-01-04 13:45:00,51.17,51.17,51.14,51.17,21000.0,33.4252,33.4252,33.4056,33.4252,21000.0
2008-01-04 13:50:00,51.18,51.31,51.14,51.31,47000.0,33.4317,33.5167,33.4056,33.5167,47000.0
2008-01-04 13:55:00,51.29,51.34,51.27,51.3,132600.0,33.5036,33.5363,33.4905,33.5101,132600.0
2008-01-04 14:00:00,51.31,51.33,51.21,51.26,36500.0,33.5167,33.5297,33.4513,33.484,36500.0
2008-01-04 14:05:00,51.27,51.29,51.14,51.27,34300.0,33.4905,33.5036,33.4056,33.4905,34300.0
2008-01-04 14:10:00,51.26,51.31,51.19,51.25,26800.0,33.484,33.5167,33.4383,33.4775,26800.0
2008-01-04 14:15:00,51.25,51.26,51.13,51.22,30600.0,33.4775,33.484,33.3991,33.4579,30600.0
2008-01-04 14:20:00,51.21,51.21,51.08,51.16,35900.0,33.4513,33.4513,33.3664,33.4187,35900.0
2008-01-04 14:25:00,51.17,51.21,51.08,51.09,30200.0,33.4252,33.4513,33.3664,33.373,30200.0
2008-01-04 14:30:00,51.11,51.19,51.1,51.16,32300.0,33.386,33.4383,33.3795,33.4187,32300.0
2008-01-04 14:35:00,51.16,51.21,51.09,51.11,30800.0,33.4187,33.4513,33.373,33.386,30800.0
2008-01-04 14:40:00,51.11,51.14,51.09,51.12,23100.0,33.386,33.4056,33.373,33.3926,23100.0
2008-01-04 14:45:00,51.12,51.27,51.12,51.21,47200.0,33.3926,33.4905,33.3926,33.4513,47200.0
2008-01-04 14:50:00,51.23,51.28,51.17,51.18,43400.0,33.4644,33.4971,33.4252,33.4317,43400.0
2008-01-04 14:55:00,51.17,51.43,51.17,51.38,56600.0,33.4252,33.5951,33.4252,33.5624,56600.0
2008-01-04 15:00:00,51.39,51.45,51.32,51.38,52300.0,33.5689,33.6081,33.5232,33.5624,52300.0
2008-01-04 15:05:00,51.39,51.53,51.33,51.42,84400.0,33.5689,33.6604,33.5297,33.5885,84400.0
2008-01-04 15:10:00,51.41,51.45,51.24,51.24,48900.0,33.582,33.6081,33.4709,33.4709,48900.0
2008-01-04 15:15:00,51.24,51.35,51.2,51.31,49800.0,33.4709,33.5428,33.4448,33.5167,49800.0
2008-01-04 15:20:00,51.31,51.31,51.15,51.23,45900.0,33.5167,33.5167,33.4122,33.4644,45900.0
2008-01-04 15:25:00,51.24,51.39,51.22,51.34,39100.0,33.4709,33.5689,33.4579,33.5363,39100.0
2008-01-04 15:30:00,51.33,51.42,51.27,51.28,44100.0,33.5297,33.5885,33.4905,33.4971,44100.0
2008-01-04 15:35:00,51.28,51.34,51.2,51.33,70200.0,33.4971,33.5363,33.4448,33.5297,70200.0
2008-01-04 15:40:00,51.33,51.34,51.11,51.15,93400.0,33.5297,33.5363,33.386,33.4122,93400.0
2008-01-04 15:45:00,51.16,51.18,51.1,51.1,83300.0,33.4187,33.4317,33.3795,33.3795,83300.0
2008-01-04 15:50:00,51.11,51.23,51.06,51.12,82100.0,33.386,33.4644,33.3534,33.3926,82100.0
2008-01-04 15:55:00,51.12,51.14,51.05,51.07,89400.0,33.3926,33.4056,33.3468,33.3599,89400.0
2008-01-07 09:30:00,51.48,51.48,50.6,50.74,199400.0,33.6277,33.6277,33.0529,33.1443,199400.0
2008-01-07 09:35:00,50.71,50.78,50.53,50.55,83100.0,33.1247,33.1705,33.0072,33.0202,83100.0
2008-01-07 09:40:00,50.58,50.9,50.56,50.82,79400.0,33.0398,33.2488,33.0268,33.1966,79400.0
2008-01-07 09:45:00,50.84,51.19,50.83,51.17,97700.0,33.2097,33.4383,33.2031,33.4252,97700.0
2008-01-07 09:50:00,51.17,51.25,51.0,51.07,80200.0,33.4252,33.4775,33.3142,33.3599,80200.0
2008-01-07 09:55:00,51.09,51.09,50.91,50.92,73800.0,33.373,33.373,33.2554,33.2619,73800.0
2008-01-07 10:00:00,50.92,50.95,50.83,50.92,64400.0,33.2619,33.2815,33.2031,33.2619,64400.0
2008-01-07 10:05:00,50.92,50.98,50.82,50.86,50500.0,33.2619,33.3011,33.1966,33.2227,50500.0
2008-01-07 10:10:00,50.87,50.89,50.79,50.8,34500.0,33.2292,33.2423,33.177,33.1835,34500.0
2008-01-07 10:15:00,50.8,50.89,50.76,50.77,39500.0,33.1835,33.2423,33.1574,33.1639,39500.0
2008-01-07 10:20:00,50.76,50.77,50.63,50.67,96200.0,33.1574,33.1639,33.0725,33.0986,96200.0
2008-01-07 10:25:00,50.68,50.99,50.67,50.79,99700.0,33.1051,33.3076,33.0986,33.177,99700.0
2008-01-07 10:30:00,50.81,50.98,50.75,50.79,82200.0,33.1901,33.3011,33.1509,33.177,82200.0
2008-01-07 10:35:00,50.81,50.94,50.75,50.92,52100.0,33.1901,33.275,33.1509,33.2619,52100.0
2008-01-07 10:40:00,50.92,51.13,50.9,51.13,64000.0,33.2619,33.3991,33.2488,33.3991,64000.0
2008-01-07 10:45:00,51.14,51.21,51.04,51.07,84300.0,33.4056,33.4513,33.3403,33.3599,84300.0
2008-01-07 10:50:00,51.06,51.12,51.04,51.1,51400.0,33.3534,33.3926,33.3403,33.3795,51400.0
2008-01-07 10:55:00,51.1,51.17,51.01,51.02,26600.0,33.3795,33.4252,33.3207,33.3272,26600.0
2008-01-07 11:00:00,51.02,51.2,51.02,51.15,37700.0,33.3272,33.4448,33.3272,33.4122,37700.0
2008-01-07 11:05:00,51.13,51.29,51.13,51.22,28400.0,33.3991,33.5036,33.3991,33.4579,28400.0
2008-01-07 11:10:00,51.24,51.4,51.16,51.38,47600.0,33.4709,33.5755,33.4187,33.5624,47600.0
2008-01-07 11:15:00,51.37,51.4,51.27,51.27,26300.0,33.5559,33.5755,33.4905,33.4905,26300.0
2008-01-07 11:20:00,51.27,51.39,51.2,51.32,37000.0,33.4905,33.5689,33.4448,33.5232,37000.0
2008-01-07 11:25:00,51.31,51.31,51.21,51.27,20700.0,33.5167,33.5167,33.4513,33.4905,20700.0
2008-01-07 11:30:00,51.27,51.54,51.21,51.51,37800.0,33.4905,33.6669,33.4513,33.6473,37800.0
2008-01-07 11:35:00,51.5,51.51,51.4,51.45,44000.0,33.6408,33.6473,33.5755,33.6081,44000.0
2008-01-07 11:40:00,51.45,51.61,51.42,51.57,30900.0,33.6081,33.7126,33.5885,33.6865,30900.0
2008-01-07 11:45:00,51.58,51.62,51.47,51.47,77600.0,33.693,33.7192,33.6212,33.6212,77600.0
2008-01-07 11:50:00,51.48,51.54,51.42,51.47,32400.0,33.6277,33.6669,33.5885,33.6212,32400.0
2008-01-07 11:55:00,51.5,51.54,51.42,51.46,35500.0,33.6408,33.6669,33.5885,33.6146,35500.0
2008-01-07 12:00:00,51.46,51.48,51.34,51.4,29800.0,33.6146,33.6277,33.5363,33.5755,29800.0
2008-01-07 12:05:00,51.37,51.38,51.24,51.24,33200.0,33.5559,33.5624,33.4709,33.4709,33200.0
2008-01-07 12:10:00,51.23,51.44,51.23,51.38,31400.0,33.4644,33.6016,33.4644,33.5624,31400.0
2008-01-07 12:15:00,51.38,51.4,51.26,51.28,26900.0,33.5624,33.5755,33.484,33.4971,26900.0
2008-01-07 12:20:00,51.28,51.3,51.21,51.29,45100.0,33.4971,33.5101,33.4513,33.5036,45100.0
2008-01-07 12:25:00,51.28,51.33,51.22,51.22,37300.0,33.4971,33.5297,33.4579,33.4579,37300.0
2008-01-07 12:30:00,51.22,51.33,51.21,51.33,39600.0,33.4579,33.5297,33.4513,33.5297,39600.0
2008-01-07 12:35:00,51.33,51.38,51.28,51.34,56500.0,33.5297,33.5624,33.4971,33.5363,56500.0
2008-01-07 12:40:00,51.35,51.37,51.22,51.24,60300.0,33.5428,33.5559,33.4579,33.4709,60300.0
2008-01-07 12:45:00,51.26,51.34,51.22,51.34,19700.0,33.484,33.5363,33.4579,33.5363,19700.0
2008-01-07 12:50:00,51.35,51.42,51.31,51.34,98700.0,33.5428,33.5885,33.5167,33.5363,98700.0
2008-01-07 12:55:00,51.33,51.37,51.26,51.3,34400.0,33.5297,33.5559,33.484,33.5101,34400.0
2008-01-07 13:00:00,51.28,51.35,51.25,51.33,24000.0,33.4971,33.5428,33.4775,33.5297,24000.0
2008-01-07 13:05:00,51.33,51.37,51.2,51.34,40300.0,33.5297,33.5559,33.4448,33.5363,40300.0
2008-01-07 13:10:00,51.33,51.39,51.24,51.27,35600.0,33.5297,33.5689,33.4709,33.4905,35600.0
2008-01-07 13:15:00,51.27,51.34,51.19,51.3,46100.0,33.4905,33.5363,33.4383,33.5101,46100.0
2008-01-07 13:20:00,51.3,51.32,51.22,51.25,45000.0,33.5101,33.5232,33.4579,33.4775,45000.0
2008-01-07 13:25:00,51.26,51.3,51.19,51.28,31400.0,33.484,33.5101,33.4383,33.4971,31400.0
2008-01-07 13:30:00,51.28,51.3,51.16,51.26,47300.0,33.4971,33.5101,33.4187,33.484,47300.0
2008-01-07 13:35:00,51.25,51.3,51.19,51.23,47100.0,33.4775,33.5101,33.4383,33.4644,47100.0
2008-01-07 13:40:00,51.22,51.23,51.1,51.1,26600.0,33.4579,33.4644,33.3795,33.3795,26600.0
2008-01-07 13:45:00,51.09,51.13,51.05,51.1,33200.0,33.373,33.3991,33.3468,33.3795,33200.0
2008-01-07 13:50:00,51.1,51.14,50.99,50.99,43800.0,33.3795,33.4056,33.3076,33.3076,43800.0
2008-01-07 13:55:00,51.0,51.12,50.99,51.04,43300.0,33.3142,33.3926,33.3076,33.3403,43300.0
2008-01-07 14:00:00,51.06,51.2,51.0,51.02,54100.0,33.3534,33.4448,33.3142,33.3272,54100.0
2008-01-07 14:05:00,51.01,51.1,50.95,51.0,46500.0,33.3207,33.3795,33.2815,33.3142,46500.0
2008-01-07 14:10:00,50.99,51.05,50.98,50.99,53400.0,33.3076,33.3468,33.3011,33.3076,53400.0
2008-01-07 14:15:00,50.98,51.14,50.98,51.13,63900.0,33.3011,33.4056,33.3011,33.3991,63900.0
2008-01-07 14:20:00,51.13,51.13,51.01,51.08,44000.0,33.3991,33.3991,33.3207,33.3664,44000.0
2008-01-07 14:25:00,51.07,51.08,50.95,51.02,58600.0,33.3599,33.3664,33.2815,33.3272,58600.0
2008-01-07 14:30:00,51.0,51.07,50.98,51.04,35900.0,33.3142,33.3599,33.3011,33.3403,35900.0
2008-01-07 14:35:00,51.03,51.18,51.02,51.13,35800.0,33.3338,33.4317,33.3272,33.3991,35800.0
2008-01-07 14:40:00,51.13,51.16,51.05,51.09,57300.0,33.3991,33.4187,33.3468,33.373,57300.0
2008-01-07 14:45:00,51.09,51.09,50.95,51.0,57400.0,33.373,33.373,33.2815,33.3142,57400.0
2008-01-07 14:50:00,51.0,51.04,50.9,50.9,46600.0,33.3142,33.3403,33.2488,33.2488,46600.0
2008-01-07 14:55:00,50.89,51.0,50.86,51.0,45400.0,33.2423,33.3142,33.2227,33.3142,45400.0
2008-01-07 15:00:00,51.0,51.1,50.95,51.03,68200.0,33.3142,33.3795,33.2815,33.3338,68200.0
2008-01-07 15:05:00,51.03,51.09,50.97,51.0,59200.0,33.3338,33.373,33.2946,33.3142,59200.0
2008-01-07 15:10:00,50.98,51.1,50.91,50.93,60500.0,33.3011,33.3795,33.2554,33.2684,60500.0
2008-01-07 15:15:00,50.92,51.0,50.88,50.98,44100.0,33.2619,33.3142,33.2358,33.3011,44100.0
2008-01-07 15:20:00,50.99,51.02,50.93,50.97,55300.0,33.3076,33.3272,33.2684,33.2946,55300.0
2008-01-07 15:25:00,50.97,51.0,50.95,50.96,43600.0,33.2946,33.3142,33.2815,33.288,43600.0
2008-01-07 15:30:00,50.97,51.0,50.92,50.94,48600.0,33.2946,33.3142,33.2619,33.275,48600.0
2008-01-07 15:35:00,50.96,50.97,50.88,50.89,68700.0,33.288,33.2946,33.2358,33.2423,68700.0
2008-01-07 15:40:00,50.89,51.03,50.85,51.01,76500.0,33.2423,33.3338,33.2162,33.3207,76500.0
2008-01-07 15:45:00,51.01,51.15,50.93,51.11,126500.0,33.3207,33.4122,33.2684,33.386,126500.0
2008-01-07 15:50:00,51.13,51.16,51.0,51.1,168600.0,33.3991,33.4187,33.3142,33.3795,168600.0
2008-01-07 15:55:00,51.1,51.14,51.05,51.13,129800.0,33.3795,33.4056,33.3468,33.3991,129800.0
2008-01-08 09:30:00,51.28,51.47,51.02,51.14,67000.0,33.4971,33.6212,33.3272,33.4056,67000.0
2008-01-08 09:35:00,51.19,51.3,50.85,50.99,52000.0,33.4383,33.5101,33.2162,33.3076,52000.0
2008-01-08 09:40:00,50.99,51.19,50.97,51.15,47800.0,33.3076,33.4383,33.2946,33.4122,47800.0
2008-01-08 09:45:00,51.18,51.35,51.13,51.33,36800.0,33.4317,33.5428,33.3991,33.5297,36800.0
2008-01-08 09:50:00,51.34,51.51,51.33,51.42,51700.0,33.5363,33.6473,33.5297,33.5885,51700.0
2008-01-08 09:55:00,51.42,51.46,51.3,51.33,36900.0,33.5885,33.6146,33.5101,33.5297,36900.0
2008-01-08 10:00:00,51.32,51.68,51.21,51.67,58300.0,33.5232,33.7584,33.4513,33.7518,58300.0
2008-01-08 10:05:00,51.66,51.68,51.55,51.62,58100.0,33.7453,33.7584,33.6734,33.7192,58100.0
2008-01-08 10:10:00,51.62,51.65,51.52,51.57,33500.0,33.7192,33.7388,33.6538,33.6865,33500.0
2008-01-08 10:15:00,51.57,51.63,51.45,51.53,49700.0,33.6865,33.7257,33.6081,33.6604,49700.0
2008-01-08 10:20:00,51.52,51.56,51.38,51.51,31800.0,33.6538,33.68,33.5624,33.6473,31800.0
2008-01-08 10:25:00,51.51,51.52,51.25,51.28,27600.0,33.6473,33.6538,33.4775,33.4971,27600.0
2008-01-08 10:30:00,51.29,51.34,51.24,51.27,17200.0,33.5036,33.5363,33.4709,33.4905,17200.0
2008-01-08 10:35:00,51.26,51.29,51.15,51.25,27100.0,33.484,33.5036,33.4122,33.4775,27100.0
2008-01-08 10:40:00,51.25,51.31,51.21,51.26,21500.0,33.4775,33.5167,33.4513,33.484,21500.0
2008-01-08 10:45:00,51.26,51.27,51.2,51.24,13700.0,33.484,33.4905,33.4448,33.4709,13700.0
2008-01-08 10:50:00,51.23,51.24,51.17,51.19,25100.0,33.4644,33.4709,33.4252,33.4383,25100.0
2008-01-08 10:55:00,51.18,51.19,51.08,51.13,24300.0,33.4317,33.4383,33.3664,33.3991,24300.0
2008-01-08 11:00:00,51.13,51.13,51.0,51.03,29500.0,33.3991,33.3991,33.3142,33.3338,29500.0
2008-01-08 11:05:00,51.03,51.09,51.0,51.01,31000.0,33.3338,33.373,33.3142,33.3207,31000.0
2008-01-08 11:10:00,51.02,51.02,50.76,50.77,32900.0,33.3272,33.3272,33.1574,33.1639,32900.0
2008-01-08 11:15:00,50.77,50.87,50.76,50.8,28600.0,33.1639,33.2292,33.1574,33.1835,28600.0
2008-01-08 11:20:00,50.8,50.85,50.76,50.84,17800.0,33.1835,33.2162,33.1574,33.2097,17800.0
2008-01-08 11:25:00,50.84,50.87,50.7,50.71,81600.0,33.2097,33.2292,33.1182,33.1247,81600.0
2008-01-08 11:30:00,50.72,50.73,50.59,50.62,45500.0,33.1313,33.1378,33.0463,33.0659,45500.0
2008-01-08 11:35:00,50.64,50.7,50.59,50.69,23400.0,33.079,33.1182,33.0463,33.1117,23400.0
2008-01-08 11:40:00,50.69,50.69,50.61,50.62,48300.0,33.1117,33.1117,33.0594,33.0659,48300.0
2008-01-08 11:45:00,50.61,50.62,50.45,50.49,69400.0,33.0594,33.0659,32.9549,32.981,69400.0
2008-01-08 11:50:00,50.48,50.52,50.43,50.48,40800.0,32.9745,33.0006,32.9418,32.9745,40800.0
2008-01-08 11:55:00,50.48,50.64,50.44,50.57,46100.0,32.9745,33.079,32.9484,33.0333,46100.0
2008-01-08 12:00:00,50.56,50.58,50.48,50.53,27600.0,33.0268,33.0398,32.9745,33.0072,27600.0
2008-01-08 12:05:00,50.53,50.63,50.49,50.61,29400.0,33.0072,33.0725,32.981,33.0594,29400.0
2008-01-08 12:10:00,50.62,50.74,50.58,50.73,43500.0,33.0659,33.1443,33.0398,33.1378,43500.0
2008-01-08 12:15:00,50.72,50.75,50.62,50.65,31700.0,33.1313,33.1509,33.0659,33.0855,31700.0
2008-01-08 12:20:00,50.64,50.65,50.56,50.57,18300.0,33.079,33.0855,33.0268,33.0333,18300.0
2008-01-08 12:25:00,50.57,50.59,50.54,50.56,20300.0,33.0333,33.0463,33.0137,33.0268,20300.0
2008-01-08 12:30:00,50.56,50.58,50.42,50.44,27100.0,33.0268,33.0398,32.9353,32.9484,27100.0
2008-01-08 12:35:00,50.44,50.46,50.41,50.42,15000.0,32.9484,32.9614,32.9288,32.9353,15000.0
2008-01-08 12:40:00,50.42,50.42,50.32,50.33,27700.0,32.9353,32.9353,32.87,32.8765,27700.0
2008-01-08 12:45:00,50.34,50.41,50.31,50.41,17000.0,32.883,32.9288,32.8634,32.9288,17000.0
2008-01-08 12:50:00,50.4,50.45,50.35,50.35,25500.0,32.9222,32.9549,32.8896,32.8896,25500.0
2008-01-08 12:55:00,50.35,50.43,50.32,50.41,17500.0,32.8896,32.9418,32.87,32.9288,17500.0
2008-01-08 13:00:00,50.41,50.43,50.34,50.38,16900.0,32.9288,32.9418,32.883,32.9092,16900.0
2008-01-08 13:05:00,50.38,50.74,50.36,50.69,80100.0,32.9092,33.1443,32.8961,33.1117,80100.0
2008-01-08 13:10:00,50.7,51.05,50.66,50.9,61700.0,33.1182,33.3468,33.0921,33.2488,61700.0
2008-01-08 13:15:00,50.89,50.89,50.5,50.51,54600.0,33.2423,33.2423,32.9876,32.9941,54600.0
2008-01-08 13:20:00,50.52,50.72,50.5,50.69,35200.0,33.0006,33.1313,32.9876,33.1117,35200.0
2008-01-08 13:25:00,50.7,50.84,50.69,50.84,25800.0,33.1182,33.2097,33.1117,33.2097,25800.0
2008-01-08 13:30:00,50.85,50.85,50.61,50.68,36900.0,33.2162,33.2162,33.0594,33.1051,36900.0
2008-01-08 13:35:00,50.68,50.72,50.54,50.66,34500.0,33.1051,33.1313,33.0137,33.0921,34500.0
2008-01-08 13:40:00,50.66,50.88,50.66,50.86,52100.0,33.0921,33.2358,33.0921,33.2227,52100.0
2008-01-08 13:45:00,50.85,51.01,50.8,50.97,101000.0,33.2162,33.3207,33.1835,33.2946,101000.0
2008-01-08 13:50:00,50.97,51.2,50.97,51.15,68000.0,33.2946,33.4448,33.2946,33.4122,68000.0
2008-01-08 13:55:00,51.12,51.24,51.08,51.23,58300.0,33.3926,33.4709,33.3664,33.4644,58300.0
2008-01-08 14:00:00,51.23,51.24,51.12,51.14,54700.0,33.4644,33.4709,33.3926,33.4056,54700.0
2008-01-08 14:05:00,51.15,51.25,51.1,51.23,45400.0,33.4122,33.4775,33.3795,33.4644,45400.0
2008-01-08 14:10:00,51.24,51.29,51.19,51.19,34100.0,33.4709,33.5036,33.4383,33.4383,34100.0
2008-01-08 14:15:00,51.19,51.21,51.1,51.21,33100.0,33.4383,33.4513,33.3795,33.4513,33100.0
2008-01-08 14:20:00,51.21,51.32,51.2,51.32,31200.0,33.4513,33.5232,33.4448,33.5232,31200.0
2008-01-08 14:25:00,51.3,51.34,51.23,51.27,42800.0,33.5101,33.5363,33.4644,33.4905,42800.0
2008-01-08 14:30:00,51.28,51.31,51.2,51.23,64100.0,33.4971,33.5167,33.4448,33.4644,64100.0
2008-01-08 14:35:00,51.22,51.24,51.07,51.09,34500.0,33.4579,33.4709,33.3599,33.373,34500.0
2008-01-08 14:40:00,51.08,51.13,51.0,51.0,28600.0,33.3664,33.3991,33.3142,33.3142,28600.0
2008-01-08 14:45:00,51.0,51.04,50.81,51.01,73300.0,33.3142,33.3403,33.1901,33.3207,73300.0
2008-01-08 14:50:00,51.0,51.03,50.75,50.84,49500.0,33.3142,33.3338,33.1509,33.2097,49500.0
2008-01-08 14:55:00,50.83,50.88,50.68,50.73,83200.0,33.2031,33.2358,33.1051,33.1378,83200.0
2008-01-08 15:00:00,50.74,50.86,50.63,50.68,128500.0,33.1443,33.2227,33.0725,33.1051,128500.0
2008-01-08 15:05:00,50.68,50.84,50.66,50.73,54500.0,33.1051,33.2097,33.0921,33.1378,54500.0
2008-01-08 15:10:00,50.75,50.78,50.61,50.75,75300.0,33.1509,33.1705,33.0594,33.1509,75300.0
2008-01-08 15:15:00,50.74,50.83,50.62,50.74,83700.0,33.1443,33.2031,33.0659,33.1443,83700.0
2008-01-08 15:20:00,50.74,50.79,50.55,50.55,87000.0,33.1443,33.177,33.0202,33.0202,87000.0
2008-01-08 15:25:00,50.54,50.77,50.53,50.76,100200.0,33.0137,33.1639,33.0072,33.1574,100200.0
2008-01-08 15:30:00,50.76,50.93,50.66,50.92,81700.0,33.1574,33.2684,33.0921,33.2619,81700.0
2008-01-08 15:35:00,50.92,50.92,50.71,50.82,125800.0,33.2619,33.2619,33.1247,33.1966,125800.0
2008-01-08 15:40:00,50.82,50.82,50.63,50.71,137000.0,33.1966,33.1966,33.0725,33.1247,137000.0
2008-01-08 15:45:00,50.7,50.73,50.51,50.55,131600.0,33.1182,33.1378,32.9941,33.0202,131600.0
2008-01-08 15:50:00,50.55,50.69,50.5,50.63,161500.0,33.0202,33.1117,32.9876,33.0725,161500.0
2008-01-08 15:55:00,50.67,50.68,50.36,50.44,188200.0,33.0986,33.1051,32.8961,32.9484,188200.0
2008-01-09 09:30:00,50.46,50.76,50.38,50.67,72700.0,32.9614,33.1574,32.9092,33.0986,72700.0
2008-01-09 09:35:00,50.67,50.92,50.67,50.85,55800.0,33.0986,33.2619,33.0986,33.2162,55800.0
2008-01-09 09:40:00,50.83,50.9,50.68,50.9,166200.0,33.2031,33.2488,33.1051,33.2488,166200.0
2008-01-09 09:45:00,50.91,50.92,50.54,50.59,75300.0,33.2554,33.2619,33.0137,33.0463,75300.0
2008-01-09 09:50:00,50.6,50.66,50.25,50.32,84900.0,33.0529,33.0921,32.8243,32.87,84900.0
2008-01-09 09:55:00,50.33,50.6,50.32,50.57,78100.0,32.8765,33.0529,32.87,33.0333,78100.0
2008-01-09 10:00:00,50.57,50.92,50.57,50.81,73700.0,33.0333,33.2619,33.0333,33.1901,73700.0
2008-01-09 10:05:00,50.81,50.82,50.53,50.57,100300.0,33.1901,33.1966,33.0072,33.0333,100300.0
2008-01-09 10:10:00,50.58,50.7,50.51,50.6,33900.0,33.0398,33.1182,32.9941,33.0529,33900.0
2008-01-09 10:15:00,50.6,50.64,50.56,50.57,32700.0,33.0529,33.079,33.0268,33.0333,32700.0
2008-01-09 10:20:00,50.6,50.6,50.46,50.51,50200.0,33.0529,33.0529,32.9614,32.9941,50200.0
2008-01-09 10:25:00,50.5,50.66,50.38,50.57,46600.0,32.9876,33.0921,32.9092,33.0333,46600.0
2008-01-09 10:30:00,50.56,50.6,50.45,50.56,56100.0,33.0268,33.0529,32.9549,33.0268,56100.0
2008-01-09 10:35:00,50.56,50.6,50.37,50.46,23600.0,33.0268,33.0529,32.9026,32.9614,23600.0
2008-01-09 10:40:00,50.44,50.57,50.42,50.49,21500.0,32.9484,33.0333,32.9353,32.981,21500.0
2008-01-09 10:45:00,50.49,50.67,50.48,50.6,44000.0,32.981,33.0986,32.9745,33.0529,44000.0
2008-01-09 10:50:00,50.59,50.85,50.56,50.75,48900.0,33.0463,33.2162,33.0268,33.1509,48900.0
2008-01-09 10:55:00,50.76,50.96,50.71,50.95,42000.0,33.1574,33.288,33.1247,33.2815,42000.0
2008-01-09 11:00:00,50.96,50.96,50.68,50.68,30300.0,33.288,33.288,33.1051,33.1051,30300.0
2008-01-09 11:05:00,50.69,50.8,50.66,50.71,33000.0,33.1117,33.1835,33.0921,33.1247,33000.0
2008-01-09 11:10:00,50.71,50.83,50.65,50.82,74400.0,33.1247,33.2031,33.0855,33.1966,74400.0
2008-01-09 11:15:00,50.82,50.82,50.63,50.71,27400.0,33.1966,33.1966,33.0725,33.1247,27400.0
2008-01-09 11:20:00,50.69,50.85,50.63,50.65,32900.0,33.1117,33.2162,33.0725,33.0855,32900.0
2008-01-09 11:25:00,50.66,50.76,50.55,50.61,34900.0,33.0921,33.1574,33.0202,33.0594,34900.0
2008-01-09 11:30:00,50.6,50.6,50.38,50.39,30400.0,33.0529,33.0529,32.9092,32.9157,30400.0
2008-01-09 11:35:00,50.39,50.59,50.36,50.56,54000.0,32.9157,33.0463,32.8961,33.0268,54000.0
2008-01-09 11:40:00,50.54,50.59,50.51,50.53,19100.0,33.0137,33.0463,32.9941,33.0072,19100.0
2008-01-09 11:45:00,50.52,50.52,50.32,50.33,56900.0,33.0006,33.0006,32.87,32.8765,56900.0
2008-01-09 11:50:00,50.33,50.37,50.25,50.35,44400.0,32.8765,32.9026,32.8243,32.8896,44400.0
2008-01-09 11:55:00,50.36,50.37,50.24,50.3,30000.0,32.8961,32.9026,32.8177,32.8569,30000.0
2008-01-09 12:00:00,50.3,50.4,50.3,50.37,68800.0,32.8569,32.9222,32.8569,32.9026,68800.0
2008-01-09 12:05:00,50.37,50.43,50.32,50.34,45000.0,32.9026,32.9418,32.87,32.883,45000.0
2008-01-09 12:10:00,50.34,50.51,50.31,50.41,41700.0,32.883,32.9941,32.8634,32.9288,41700.0
2008-01-09 12:15:00,50.41,50.63,50.35,50.63,41300.0,32.9288,33.0725,32.8896,33.0725,41300.0
2008-01-09 12:20:00,50.63,50.63,50.41,50.42,35600.0,33.0725,33.0725,32.9288,32.9353,35600.0
2008-01-09 12:25:00,50.42,50.6,50.42,50.52,43700.0,32.9353,33.0529,32.9353,33.0006,43700.0
2008-01-09 12:30:00,50.52,50.57,50.47,50.56,28800.0,33.0006,33.0333,32.968,33.0268,28800.0
2008-01-09 12:35:00,50.57,50.58,50.41,50.44,23400.0,33.0333,33.0398,32.9288,32.9484,23400.0
2008-01-09 12:40:00,50.44,50.5,50.37,50.42,26500.0,32.9484,32.9876,32.9026,32.9353,26500.0
2008-01-09 12:45:00,50.39,50.48,50.38,50.43,14400.0,32.9157,32.9745,32.9092,32.9418,14400.0
2008-01-09 12:50:00,50.44,50.68,50.44,50.62,64900.0,32.9484,33.1051,32.9484,33.0659,64900.0
2008-01-09 12:55:00,50.63,50.65,50.5,50.62,29700.0,33.0725,33.0855,32.9876,33.0659,29700.0
2008-01-09 13:00:00,50.69,50.8,50.61,50.76,50300.0,33.1117,33.1835,33.0594,33.1574,50300.0
2008-01-09 13:05:00,50.78,50.85,50.68,50.75,69400.0,33.1705,33.2162,33.1051,33.1509,69400.0
2008-01-09 13:10:00,50.76,50.8,50.65,50.79,201800.0,33.1574,33.1835,33.0855,33.177,201800.0
2008-01-09 13:15:00,50.79,50.8,50.66,50.7,52000.0,33.177,33.1835,33.0921,33.1182,52000.0
2008-01-09 13:20:00,50.7,50.8,50.65,50.65,28000.0,33.1182,33.1835,33.0855,33.0855,28000.0
2008-01-09 13:25:00,50.65,50.7,50.56,50.62,34900.0,33.0855,33.1182,33.0268,33.0659,34900.0
2008-01-09 13:30:00,50.62,50.74,50.54,50.59,54500.0,33.0659,33.1443,33.0137,33.0463,54500.0
2008-01-09 13:35:00,50.59,50.71,50.55,50.69,48600.0,33.0463,33.1247,33.0202,33.1117,48600.0
2008-01-09 13:40:00,50.7,50.71,50.51,50.61,33900.0,33.1182,33.1247,32.9941,33.0594,33900.0
2008-01-09 13:45:00,50.59,50.6,50.48,50.49,37300.0,33.0463,33.0529,32.9745,32.981,37300.0
2008-01-09 13:50:00,50.49,50.61,50.47,50.49,56700.0,32.981,33.0594,32.968,32.981,56700.0
2008-01-09 13:55:00,50.48,50.55,50.48,50.48,33400.0,32.9745,33.0202,32.9745,32.9745,33400.0
2008-01-09 14:00:00,50.49,50.5,50.38,50.41,94900.0,32.981,32.9876,32.9092,32.9288,94900.0
2008-01-09 14:05:00,50.41,50.41,50.18,50.18,61000.0,32.9288,32.9288,32.7785,32.7785,61000.0
2008-01-09 14:10:00,50.18,50.4,50.17,50.31,27300.0,32.7785,32.9222,32.772,32.8634,27300.0
2008-01-09 14:15:00,50.31,50.31,50.13,50.15,43700.0,32.8634,32.8634,32.7459,32.7589,43700.0
2008-01-09 14:20:00,50.17,50.3,50.17,50.29,31500.0,32.772,32.8569,32.772,32.8504,31500.0
2008-01-09 14:25:00,50.29,50.32,50.19,50.3,55400.0,32.8504,32.87,32.7851,32.8569,55400.0
2008-01-09 14:30:00,50.3,50.43,50.26,50.35,63800.0,32.8569,32.9418,32.8308,32.8896,63800.0
2008-01-09 14:35:00,50.35,50.46,50.3,50.37,29500.0,32.8896,32.9614,32.8569,32.9026,29500.0
2008-01-09 14:40:00,50.4,50.41,50.33,50.4,29900.0,32.9222,32.9288,32.8765,32.9222,29900.0
2008-01-09 14:45:00,50.37,50.57,50.35,50.53,67500.0,32.9026,33.0333,32.8896,33.0072,67500.0
2008-01-09 14:50:00,50.51,50.62,50.49,50.51,80400.0,32.9941,33.0659,32.981,32.9941,80400.0
2008-01-09 14:55:00,50.52,50.55,50.4,50.48,31700.0,33.0006,33.0202,32.9222,32.9745,31700.0
2008-01-09 15:00:00,50.48,50.71,50.42,50.69,70800.0,32.9745,33.1247,32.9353,33.1117,70800.0
2008-01-09 15:05:00,50.68,50.94,50.68,50.86,73800.0,33.1051,33.275,33.1051,33.2227,73800.0
2008-01-09 15:10:00,50.87,50.88,50.61,50.64,77200.0,33.2292,33.2358,33.0594,33.079,77200.0
2008-01-09 15:15:00,50.66,50.82,50.64,50.8,90600.0,33.0921,33.1966,33.079,33.1835,90600.0
2008-01-09 15:20:00,50.77,50.9,50.73,50.84,61600.0,33.1639,33.2488,33.1378,33.2097,61600.0
2008-01-09 15:25:00,50.84,50.94,50.77,50.84,83200.0,33.2097,33.275,33.1639,33.2097,83200.0
2008-01-09 15:30:00,50.85,50.85,50.63,50.71,78600.0,33.2162,33.2162,33.0725,33.1247,78600.0
2008-01-09 15:35:00,50.71,50.89,50.64,50.88,117000.0,33.1247,33.2423,33.079,33.2358,117000.0
2008-01-09 15:40:00,50.9,51.18,50.9,51.08,133900.0,33.2488,33.4317,33.2488,33.3664,133900.0
2008-01-09 15:45:00,51.08,51.13,50.96,50.98,91500.0,33.3664,33.3991,33.288,33.3011,91500.0
2008-01-09 15:50:00,50.97,51.13,50.9,51.1,88300.0,33.2946,33.3991,33.2488,33.3795,88300.0
2008-01-09 15:55:00,51.11,51.2,51.1,51.16,148700.0,33.386,33.4448,33.3795,33.4187,148700.0
2008-01-10 09:30:00,50.73,51.12,50.61,50.77,84300.0,33.1378,33.3926,33.0594,33.1639,84300.0
2008-01-10 09:35:00,50.77,50.84,50.62,50.65,49500.0,33.1639,33.2097,33.0659,33.0855,49500.0
2008-01-10 09:40:00,50.65,50.9,50.59,50.88,33500.0,33.0855,33.2488,33.0463,33.2358,33500.0
2008-01-10 09:45:00,50.85,51.0,50.84,50.94,63800.0,33.2162,33.3142,33.2097,33.275,63800.0
2008-01-10 09:50:00,50.94,51.0,50.82,50.88,25000.0,33.275,33.3142,33.1966,33.2358,25000.0
2008-01-10 09:55:00,50.89,51.12,50.86,51.1,42100.0,33.2423,33.3926,33.2227,33.3795,42100.0
2008-01-10 10:00:00,51.11,51.13,51.01,51.1,39200.0,33.386,33.3991,33.3207,33.3795,39200.0
2008-01-10 10:05:00,51.1,51.26,51.08,51.26,35800.0,33.3795,33.484,33.3664,33.484,35800.0
2008-01-10 10:10:00,51.24,51.24,51.07,51.14,39100.0,33.4709,33.4709,33.3599,33.4056,39100.0
2008-01-10 10:15:00,51.13,51.3,51.13,51.24,42600.0,33.3991,33.5101,33.3991,33.4709,42600.0
2008-01-10 10:20:00,51.23,51.29,51.18,51.27,19500.0,33.4644,33.5036,33.4317,33.4905,19500.0
2008-01-10 10:25:00,51.24,51.26,51.09,51.14,28700.0,33.4709,33.484,33.373,33.4056,28700.0
2008-01-10 10:30:00,51.14,51.46,51.14,51.46,58500.0,33.4056,33.6146,33.4056,33.6146,58500.0
2008-01-10 10:35:00,51.46,51.54,51.37,51.54,43400.0,33.6146,33.6669,33.5559,33.6669,43400.0
2008-01-10 10:40:00,51.54,51.57,51.43,51.47,31600.0,33.6669,33.6865,33.5951,33.6212,31600.0
2008-01-10 10:45:00,51.45,51.55,51.33,51.36,22200.0,33.6081,33.6734,33.5297,33.5493,22200.0
2008-01-10 10:50:00,51.36,51.46,51.33,51.37,32400.0,33.5493,33.6146,33.5297,33.5559,32400.0
2008-01-10 10:55:00,51.37,51.37,51.25,51.28,29000.0,33.5559,33.5559,33.4775,33.4971,29000.0
2008-01-10 11:00:00,51.29,51.29,51.11,51.12,30500.0,33.5036,33.5036,33.386,33.3926,30500.0
2008-01-10 11:05:00,51.13,51.21,51.11,51.21,29700.0,33.3991,33.4513,33.386,33.4513,29700.0
2008-01-10 11:10:00,51.21,51.23,51.1,51.1,33400.0,33.4513,33.4644,33.3795,33.3795,33400.0
2008-01-10 11:15:00,51.1,51.17,50.97,50.97,65600.0,33.3795,33.4252,33.2946,33.2946,65600.0
2008-01-10 11:20:00,50.96,51.08,50.94,51.07,22200.0,33.288,33.3664,33.275,33.3599,22200.0
2008-01-10 11:25:00,51.09,51.16,51.0,51.0,25900.0,33.373,33.4187,33.3142,33.3142,25900.0
2008-01-10 11:30:00,51.0,51.06,50.94,50.99,19500.0,33.3142,33.3534,33.275,33.3076,19500.0
2008-01-10 11:35:00,51.0,51.02,50.89,50.89,24600.0,33.3142,33.3272,33.2423,33.2423,24600.0
2008-01-10 11:40:00,50.89,50.91,50.79,50.9,25800.0,33.2423,33.2554,33.177,33.2488,25800.0
2008-01-10 11:45:00,50.9,51.02,50.84,51.01,22400.0,33.2488,33.3272,33.2097,33.3207,22400.0
2008-01-10 11:50:00,51.01,51.09,50.97,50.97,33000.0,33.3207,33.373,33.2946,33.2946,33000.0
2008-01-10 11:55:00,50.96,50.99,50.86,50.96,20400.0,33.288,33.3076,33.2227,33.288,20400.0
2008-01-10 12:00:00,50.96,50.97,50.9,50.96,15400.0,33.288,33.2946,33.2488,33.288,15400.0
2008-01-10 12:05:00,50.96,50.98,50.89,50.95,26100.0,33.288,33.3011,33.2423,33.2815,26100.0
2008-01-10 12:10:00,50.94,51.06,50.92,51.05,31300.0,33.275,33.3534,33.2619,33.3468,31300.0
2008-01-10 12:15:00,51.05,51.49,51.04,51.21,157500.0,33.3468,33.6342,33.3403,33.4513,157500.0
2008-01-10 12:20:00,51.21,51.79,51.21,51.71,75600.0,33.4513,33.8302,33.4513,33.778,75600.0
2008-01-10 12:25:00,51.72,51.87,51.63,51.65,74000.0,33.7845,33.8825,33.7257,33.7388,74000.0
2008-01-10 12:30:00,51.65,51.7,51.32,51.33,63800.0,33.7388,33.7714,33.5232,33.5297,63800.0
2008-01-10 12:35:00,51.33,51.55,51.33,51.33,53000.0,33.5297,33.6734,33.5297,33.5297,53000.0
2008-01-10 12:40:00,51.35,51.42,51.25,51.28,43400.0,33.5428,33.5885,33.4775,33.4971,43400.0
2008-01-10 12:45:00,51.25,51.27,51.06,51.23,42500.0,33.4775,33.4905,33.3534,33.4644,42500.0
2008-01-10 12:50:00,51.23,51.38,51.19,51.32,25400.0,33.4644,33.5624,33.4383,33.5232,25400.0
2008-01-10 12:55:00,51.32,51.52,51.29,51.41,75400.0,33.5232,33.6538,33.5036,33.582,75400.0
2008-01-10 13:00:00,51.4,51.6,51.28,51.51,41500.0,33.5755,33.7061,33.4971,33.6473,41500.0
2008-01-10 13:05:00,51.49,51.6,51.39,51.51,61900.0,33.6342,33.7061,33.5689,33.6473,61900.0
2008-01-10 13:10:00,51.52,51.52,51.31,51.4,65700.0,33.6538,33.6538,33.5167,33.5755,65700.0
2008-01-10 13:15:00,51.4,51.55,51.38,51.49,56400.0,33.5755,33.6734,33.5624,33.6342,56400.0
2008-01-10 13:20:00,51.49,51.64,51.45,51.59,65100.0,33.6342,33.7322,33.6081,33.6996,65100.0
2008-01-10 13:25:00,51.53,51.65,51.49,51.49,52600.0,33.6604,33.7388,33.6342,33.6342,52600.0
2008-01-10 13:30:00,51.5,51.66,51.48,51.55,63900.0,33.6408,33.7453,33.6277,33.6734,63900.0
2008-01-10 13:35:00,51.54,51.54,51.32,51.38,88900.0,33.6669,33.6669,33.5232,33.5624,88900.0
2008-01-10 13:40:00,51.37,51.55,51.24,51.43,52300.0,33.5559,33.6734,33.4709,33.5951,52300.0
2008-01-10 13:45:00,51.4,51.56,51.23,51.49,73300.0,33.5755,33.68,33.4644,33.6342,73300.0
2008-01-10 13:50:00,51.48,51.51,51.23,51.27,110200.0,33.6277,33.6473,33.4644,33.4905,110200.0
2008-01-10 13:55:00,51.27,51.4,51.21,51.38,62300.0,33.4905,33.5755,33.4513,33.5624,62300.0
2008-01-10 14:00:00,51.38,51.5,51.33,51.37,65200.0,33.5624,33.6408,33.5297,33.5559,65200.0
2008-01-10 14:05:00,51.39,51.44,51.25,51.33,48900.0,33.5689,33.6016,33.4775,33.5297,48900.0
2008-01-10 14:10:00,51.36,51.42,51.33,51.4,24000.0,33.5493,33.5885,33.5297,33.5755,24000.0
2008-01-10 14:15:00,51.38,52.04,51.33,52.04,115600.0,33.5624,33.9935,33.5297,33.9935,115600.0
2008-01-10 14:20:00,52.04,52.27,51.98,52.02,106500.0,33.9935,34.1438,33.9543,33.9805,106500.0
2008-01-10 14:25:00,52.01,52.09,51.75,51.84,55400.0,33.9739,34.0262,33.8041,33.8629,55400.0
2008-01-10 14:30:00,51.83,52.14,51.76,51.96,54100.0,33.8563,34.0588,33.8106,33.9413,54100.0
2008-01-10 14:35:00,51.92,52.33,51.92,52.3,45400.0,33.9151,34.1829,33.9151,34.1634,45400.0
2008-01-10 14:40:00,52.31,52.49,52.28,52.44,53000.0,34.1699,34.2875,34.1503,34.2548,53000.0
2008-01-10 14:45:00,52.46,52.49,52.36,52.47,53800.0,34.2679,34.2875,34.2025,34.2744,53800.0
2008-01-10 14:50:00,52.44,52.53,52.35,52.44,95600.0,34.2548,34.3136,34.196,34.2548,95600.0
2008-01-10 14:55:00,52.44,52.69,52.44,52.49,123600.0,34.2548,34.4181,34.2548,34.2875,123600.0
2008-01-10 15:00:00,52.49,52.51,52.38,52.46,74700.0,34.2875,34.3005,34.2156,34.2679,74700.0
2008-01-10 15:05:00,52.46,52.59,52.34,52.55,174700.0,34.2679,34.3528,34.1895,34.3267,174700.0
2008-01-10 15:10:00,52.55,52.63,52.54,52.57,82100.0,34.3267,34.3789,34.3201,34.3397,82100.0
2008-01-10 15:15:00,52.57,52.57,52.25,52.25,60700.0,34.3397,34.3397,34.1307,34.1307,60700.0
2008-01-10 15:20:00,52.25,52.37,52.13,52.16,98900.0,34.1307,34.2091,34.0523,34.0719,98900.0
2008-01-10 15:25:00,52.15,52.31,52.08,52.29,121900.0,34.0654,34.1699,34.0196,34.1568,121900.0
2008-01-10 15:30:00,52.3,52.37,52.22,52.28,112800.0,34.1634,34.2091,34.1111,34.1503,112800.0
2008-01-10 15:35:00,52.27,52.28,52.08,52.11,108000.0,34.1438,34.1503,34.0196,34.0392,108000.0
2008-01-10 15:40:00,52.1,52.23,51.94,51.96,139700.0,34.0327,34.1176,33.9282,33.9413,139700.0
2008-01-10 15:45:00,51.96,52.01,51.77,51.79,149900.0,33.9413,33.9739,33.8171,33.8302,149900.0
2008-01-10 15:50:00,51.79,51.84,51.72,51.77,179300.0,33.8302,33.8629,33.7845,33.8171,179300.0
2008-01-10 15:55:00,51.79,51.84,51.74,51.8,170800.0,33.8302,33.8629,33.7976,33.8367,170800.0
2008-01-11 09:30:00,51.43,51.8,51.1,51.11,106000.0,33.5951,33.8367,33.3795,33.386,106000.0
2008-01-11 09:35:00,51.12,51.15,50.8,50.98,77600.0,33.3926,33.4122,33.1835,33.3011,77600.0
2008-01-11 09:40:00,50.95,51.1,50.93,51.04,83000.0,33.2815,33.3795,33.2684,33.3403,83000.0
2008-01-11 09:45:00,51.04,51.36,51.04,51.35,71000.0,33.3403,33.5493,33.3403,33.5428,71000.0
2008-01-11 09:50:00,51.36,51.44,51.16,51.29,49400.0,33.5493,33.6016,33.4187,33.5036,49400.0
2008-01-11 09:55:00,51.27,51.29,51.05,51.17,36600.0,33.4905,33.5036,33.3468,33.4252,36600.0
2008-01-11 10:00:00,51.12,51.17,50.94,50.98,102700.0,33.3926,33.4252,33.275,33.3011,102700.0
2008-01-11 10:05:00,50.96,50.97,50.7,50.86,72100.0,33.288,33.2946,33.1182,33.2227,72100.0
2008-01-11 10:10:00,50.86,51.15,50.85,51.11,48000.0,33.2227,33.4122,33.2162,33.386,48000.0
2008-01-11 10:15:00,51.11,51.19,50.93,51.04,30400.0,33.386,33.4383,33.2684,33.3403,30400.0
2008-01-11 10:20:00,51.04,51.25,51.03,51.19,29600.0,33.3403,33.4775,33.3338,33.4383,29600.0
2008-01-11 10:25:00,51.18,51.3,51.05,51.12,32000.0,33.4317,33.5101,33.3468,33.3926,32000.0
2008-01-11 10:30:00,51.15,51.15,51.01,51.04,29300.0,33.4122,33.4122,33.3207,33.3403,29300.0
2008-01-11 10:35:00,51.05,51.23,51.03,51.21,26000.0,33.3468,33.4644,33.3338,33.4513,26000.0
2008-01-11 10:40:00,51.22,51.3,51.15,51.22,31100.0,33.4579,33.5101,33.4122,33.4579,31100.0
2008-01-11 10:45:00,51.24,51.72,51.21,51.66,57700.0,33.4709,33.7845,33.4513,33.7453,57700.0
2008-01-11 10:50:00,51.64,51.93,51.48,51.86,79400.0,33.7322,33.9217,33.6277,33.8759,79400.0
2008-01-11 10:55:00,51.86,51.88,51.68,51.75,44800.0,33.8759,33.889,33.7584,33.8041,44800.0
2008-01-11 11:00:00,51.75,51.77,51.6,51.68,28200.0,33.8041,33.8171,33.7061,33.7584,28200.0
2008-01-11 11:05:00,51.67,51.77,51.62,51.69,23500.0,33.7518,33.8171,33.7192,33.7649,23500.0
2008-01-11 11:10:00,51.69,51.77,51.67,51.77,39500.0,33.7649,33.8171,33.7518,33.8171,39500.0
2008-01-11 11:15:00,51.78,51.87,51.72,51.72,46800.0,33.8237,33.8825,33.7845,33.7845,46800.0
2008-01-11 11:20:00,51.72,51.88,51.72,51.8,39800.0,33.7845,33.889,33.7845,33.8367,39800.0
2008-01-11 11:25:00,51.8,51.98,51.8,51.96,48000.0,33.8367,33.9543,33.8367,33.9413,48000.0
2008-01-11 11:30:00,51.95,52.07,51.92,51.99,82800.0,33.9347,34.0131,33.9151,33.9609,82800.0
2008-01-11 11:35:00,52.0,52.09,51.92,51.92,43400.0,33.9674,34.0262,33.9151,33.9151,43400.0
2008-01-11 11:40:00,51.94,51.96,51.75,51.76,36200.0,33.9282,33.9413,33.8041,33.8106,36200.0
2008-01-11 11:45:00,51.78,51.86,51.75,51.84,33800.0,33.8237,33.8759,33.8041,33.8629,33800.0
2008-01-11 11:50:00,51.84,51.92,51.8,51.8,35600.0,33.8629,33.9151,33.8367,33.8367,35600.0
2008-01-11 11:55:00,51.81,51.85,51.74,51.77,31800.0,33.8433,33.8694,33.7976,33.8171,31800.0
2008-01-11 12:00:00,51.77,51.79,51.63,51.65,30000.0,33.8171,33.8302,33.7257,33.7388,30000.0
2008-01-11 12:05:00,51.64,51.67,51.55,51.61,27400.0,33.7322,33.7518,33.6734,33.7126,27400.0
2008-01-11 12:10:00,51.63,51.66,51.61,51.63,17600.0,33.7257,33.7453,33.7126,33.7257,17600.0
2008-01-11 12:15:00,51.64,51.74,51.55,51.56,29400.0,33.7322,33.7976,33.6734,33.68,29400.0
2008-01-11 12:20:00,51.52,51.62,51.41,51.46,30400.0,33.6538,33.7192,33.582,33.6146,30400.0
2008-01-11 12:25:00,51.46,51.64,51.46,51.62,17200.0,33.6146,33.7322,33.6146,33.7192,17200.0
2008-01-11 12:30:00,51.61,51.62,51.46,51.49,24800.0,33.7126,33.7192,33.6146,33.6342,24800.0
2008-01-11 12:35:00,51.48,51.58,51.46,51.54,19400.0,33.6277,33.693,33.6146,33.6669,19400.0
2008-01-11 12:40:00,51.51,51.64,51.51,51.62,13900.0,33.6473,33.7322,33.6473,33.7192,13900.0
2008-01-11 12:45:00,51.63,51.71,51.54,51.65,39500.0,33.7257,33.778,33.6669,33.7388,39500.0
2008-01-11 12:50:00,51.69,51.76,51.68,51.72,33300.0,33.7649,33.8106,33.7584,33.7845,33300.0
2008-01-11 12:55:00,51.72,51.77,51.61,51.75,23600.0,33.7845,33.8171,33.7126,33.8041,23600.0
2008-01-11 13:00:00,51.76,51.79,51.52,51.57,47100.0,33.8106,33.8302,33.6538,33.6865,47100.0
2008-01-11 13:05:00,51.58,51.61,51.45,51.47,38700.0,33.693,33.7126,33.6081,33.6212,38700.0
2008-01-11 13:10:00,51.5,51.59,51.44,51.52,19300.0,33.6408,33.6996,33.6016,33.6538,19300.0
2008-01-11 13:15:00,51.53,51.54,51.37,51.46,30200.0,33.6604,33.6669,33.5559,33.6146,30200.0
2008-01-11 13:20:00,51.46,51.46,51.2,51.26,44600.0,33.6146,33.6146,33.4448,33.484,44600.0
2008-01-11 13:25:00,51.27,51.41,51.27,51.4,16000.0,33.4905,33.582,33.4905,33.5755,16000.0
2008-01-11 13:30:00,51.41,51.56,51.26,51.49,33700.0,33.582,33.68,33.484,33.6342,33700.0
2008-01-11 13:35:00,51.49,51.54,51.36,51.48,33900.0,33.6342,33.6669,33.5493,33.6277,33900.0
2008-01-11 13:40:00,51.48,51.62,51.47,51.55,24500.0,33.6277,33.7192,33.6212,33.6734,24500.0
2008-01-11 13:45:00,51.56,51.57,51.38,51.42,26900.0,33.68,33.6865,33.5624,33.5885,26900.0
2008-01-11 13:50:00,51.43,51.56,51.37,51.51,37800.0,33.5951,33.68,33.5559,33.6473,37800.0
2008-01-11 13:55:00,51.52,51.56,51.45,51.49,23600.0,33.6538,33.68,33.6081,33.6342,23600.0
2008-01-11 14:00:00,51.5,51.54,51.4,51.47,23600.0,33.6408,33.6669,33.5755,33.6212,23600.0
2008-01-11 14:05:00,51.44,51.6,51.43,51.58,21100.0,33.6016,33.7061,33.5951,33.693,21100.0
2008-01-11 14:10:00,51.58,51.6,51.46,51.58,26500.0,33.693,33.7061,33.6146,33.693,26500.0
2008-01-11 14:15:00,51.57,51.79,51.57,51.72,32900.0,33.6865,33.8302,33.6865,33.7845,32900.0
2008-01-11 14:20:00,51.73,51.74,51.6,51.62,16900.0,33.791,33.7976,33.7061,33.7192,16900.0
2008-01-11 14:25:00,51.63,51.69,51.5,51.57,27700.0,33.7257,33.7649,33.6408,33.6865,27700.0
2008-01-11 14:30:00,51.56,51.61,51.46,51.49,28400.0,33.68,33.7126,33.6146,33.6342,28400.0
2008-01-11 14:35:00,51.48,51.57,51.47,51.54,13300.0,33.6277,33.6865,33.6212,33.6669,13300.0
2008-01-11 14:40:00,51.53,51.61,51.5,51.61,22000.0,33.6604,33.7126,33.6408,33.7126,22000.0
2008-01-11 14:45:00,51.63,51.69,51.48,51.51,35000.0,33.7257,33.7649,33.6277,33.6473,35000.0
2008-01-11 14:50:00,51.51,51.56,51.41,51.48,26800.0,33.6473,33.68,33.582,33.6277,26800.0
2008-01-11 14:55:00,51.48,51.54,51.31,51.38,34200.0,33.6277,33.6669,33.5167,33.5624,34200.0
2008-01-11 15:00:00,51.4,51.41,51.31,51.34,32000.0,33.5755,33.582,33.5167,33.5363,32000.0
2008-01-11 15:05:00,51.35,51.45,51.26,51.28,46100.0,33.5428,33.6081,33.484,33.4971,46100.0
2008-01-11 15:10:00,51.27,51.29,51.04,51.2,63800.0,33.4905,33.5036,33.3403,33.4448,63800.0
2008-01-11 15:15:00,51.19,51.34,51.19,51.23,43000.0,33.4383,33.5363,33.4383,33.4644,43000.0
2008-01-11 15:20:00,51.24,51.3,51.11,51.28,55300.0,33.4709,33.5101,33.386,33.4971,55300.0
2008-01-11 15:25:00,51.28,51.55,51.27,51.53,62500.0,33.4971,33.6734,33.4905,33.6604,62500.0
2008-01-11 15:30:00,51.54,51.56,51.45,51.5,54500.0,33.6669,33.68,33.6081,33.6408,54500.0
2008-01-11 15:35:00,51.5,51.63,51.43,51.62,61100.0,33.6408,33.7257,33.5951,33.7192,61100.0
2008-01-11 15:40:00,51.62,51.65,51.45,51.51,87100.0,33.7192,33.7388,33.6081,33.6473,87100.0
2008-01-11 15:45:00,51.49,51.65,51.49,51.62,73400.0,33.6342,33.7388,33.6342,33.7192,73400.0
2008-01-11 15:50:00,51.62,51.7,51.52,51.55,73500.0,33.7192,33.7714,33.6538,33.6734,73500.0
2008-01-11 15:55:00,51.56,51.58,51.41,51.49,123100.0,33.68,33.693,33.582,33.6342,123100.0
2008-01-14 09:30:00,51.8,52.03,51.8,51.88,68900.0,33.8367,33.987,33.8367,33.889,68900.0
2008-01-14 09:35:00,51.86,51.95,51.51,51.69,62500.0,33.8759,33.9347,33.6473,33.7649,62500.0
2008-01-14 09:40:00,51.72,51.75,51.63,51.69,26700.0,33.7845,33.8041,33.7257,33.7649,26700.0
2008-01-14 09:45:00,51.71,51.76,51.68,51.73,27200.0,33.778,33.8106,33.7584,33.791,27200.0
2008-01-14 09:50:00,51.72,51.9,51.68,51.83,44200.0,33.7845,33.9021,33.7584,33.8563,44200.0
2008-01-14 09:55:00,51.86,51.95,51.82,51.94,22300.0,33.8759,33.9347,33.8498,33.9282,22300.0
2008-01-14 10:00:00,51.93,51.93,51.68,51.85,34500.0,33.9217,33.9217,33.7584,33.8694,34500.0
2008-01-14 10:05:00,51.82,51.83,51.64,51.71,34700.0,33.8498,33.8563,33.7322,33.778,34700.0
2008-01-14 10:10:00,51.71,51.84,51.68,51.79,31200.0,33.778,33.8629,33.7584,33.8302,31200.0
2008-01-14 10:15:00,51.79,52.0,51.73,51.92,33900.0,33.8302,33.9674,33.791,33.9151,33900.0
2008-01-14 10:20:00,51.92,51.95,51.87,51.91,53500.0,33.9151,33.9347,33.8825,33.9086,53500.0
2008-01-14 10:25:00,51.93,52.03,51.89,52.03,50700.0,33.9217,33.987,33.8955,33.987,50700.0
2008-01-14 10:30:00,52.03,52.1,52.01,52.1,31400.0,33.987,34.0327,33.9739,34.0327,31400.0
2008-01-14 10:35:00,52.11,52.12,52.01,52.1,26600.0,34.0392,34.0458,33.9739,34.0327,26600.0
2008-01-14 10:40:00,52.09,52.18,52.03,52.14,47600.0,34.0262,34.085,33.987,34.0588,47600.0
2008-01-14 10:45:00,52.12,52.14,52.05,52.06,31000.0,34.0458,34.0588,34.0,34.0066,31000.0
2008-01-14 10:50:00,52.05,52.09,51.97,51.99,23400.0,34.0,34.0262,33.9478,33.9609,23400.0
2008-01-14 10:55:00,51.98,52.23,51.96,52.17,34700.0,33.9543,34.1176,33.9413,34.0784,34700.0
2008-01-14 11:00:00,52.17,52.25,52.15,52.21,35000.0,34.0784,34.1307,34.0654,34.1046,35000.0
2008-01-14 11:05:00,52.22,52.23,52.17,52.21,25900.0,34.1111,34.1176,34.0784,34.1046,25900.0
2008-01-14 11:10:00,52.21,52.23,52.16,52.22,18500.0,34.1046,34.1176,34.0719,34.1111,18500.0
2008-01-14 11:15:00,52.2,52.25,52.07,52.07,22400.0,34.098,34.1307,34.0131,34.0131,22400.0
2008-01-14 11:20:00,52.07,52.07,51.98,52.02,30900.0,34.0131,34.0131,33.9543,33.9805,30900.0
2008-01-14 11:25:00,52.01,52.18,52.01,52.11,20000.0,33.9739,34.085,33.9739,34.0392,20000.0
2008-01-14 11:30:00,52.1,52.1,52.04,52.1,18800.0,34.0327,34.0327,33.9935,34.0327,18800.0
2008-01-14 11:35:00,52.11,52.13,52.08,52.09,18100.0,34.0392,34.0523,34.0196,34.0262,18100.0
2008-01-14 11:40:00,52.09,52.16,52.06,52.13,20600.0,34.0262,34.0719,34.0066,34.0523,20600.0
2008-01-14 11:45:00,52.15,52.29,52.11,52.17,46500.0,34.0654,34.1568,34.0392,34.0784,46500.0
2008-01-14 11:50:00,52.18,52.2,52.13,52.16,16700.0,34.085,34.098,34.0523,34.0719,16700.0
2008-01-14 11:55:00,52.16,52.19,52.13,52.13,19500.0,34.0719,34.0915,34.0523,34.0523,19500.0
2008-01-14 12:00:00,52.14,52.14,52.06,52.07,29300.0,34.0588,34.0588,34.0066,34.0131,29300.0
2008-01-14 12:05:00,52.06,52.11,52.04,52.08,17500.0,34.0066,34.0392,33.9935,34.0196,17500.0
2008-01-14 12:10:00,52.07,52.1,52.04,52.04,12500.0,34.0131,34.0327,33.9935,33.9935,12500.0
2008-01-14 12:15:00,52.04,52.11,52.02,52.08,24400.0,33.9935,34.0392,33.9805,34.0196,24400.0
2008-01-14 12:20:00,52.07,52.1,52.04,52.06,24300.0,34.0131,34.0327,33.9935,34.0066,24300.0
2008-01-14 12:25:00,52.06,52.08,51.96,51.96,17200.0,34.0066,34.0196,33.9413,33.9413,17200.0
2008-01-14 12:30:00,51.95,52.06,51.94,52.0,18200.0,33.9347,34.0066,33.9282,33.9674,18200.0
2008-01-14 12:35:00,52.0,52.03,51.92,51.95,18800.0,33.9674,33.987,33.9151,33.9347,18800.0
2008-01-14 12:40:00,51.96,52.01,51.95,51.96,18800.0,33.9413,33.9739,33.9347,33.9413,18800.0
2008-01-14 12:45:00,51.96,52.05,51.95,52.04,11000.0,33.9413,34.0,33.9347,33.9935,11000.0
2008-01-14 12:50:00,52.04,52.09,52.0,52.09,13400.0,33.9935,34.0262,33.9674,34.0262,13400.0
2008-01-14 12:55:00,52.09,52.17,52.09,52.1,20700.0,34.0262,34.0784,34.0262,34.0327,20700.0
2008-01-14 13:00:00,52.11,52.16,52.09,52.14,29800.0,34.0392,34.0719,34.0262,34.0588,29800.0
2008-01-14 13:05:00,52.13,52.21,52.1,52.19,21700.0,34.0523,34.1046,34.0327,34.0915,21700.0
2008-01-14 13:10:00,52.19,52.21,52.05,52.05,18900.0,34.0915,34.1046,34.0,34.0,18900.0
2008-01-14 13:15:00,52.04,52.14,52.04,52.1,14300.0,33.9935,34.0588,33.9935,34.0327,14300.0
2008-01-14 13:20:00,52.11,52.21,52.1,52.13,26200.0,34.0392,34.1046,34.0327,34.0523,26200.0
2008-01-14 13:25:00,52.14,52.24,52.12,52.16,31200.0,34.0588,34.1242,34.0458,34.0719,31200.0
2008-01-14 13:30:00,52.15,52.24,52.14,52.19,18500.0,34.0654,34.1242,34.0588,34.0915,18500.0
2008-01-14 13:35:00,52.19,52.28,52.15,52.26,25100.0,34.0915,34.1503,34.0654,34.1372,25100.0
2008-01-14 13:40:00,52.25,52.38,52.24,52.34,35100.0,34.1307,34.2156,34.1242,34.1895,35100.0
2008-01-14 13:45:00,52.36,52.41,52.32,52.36,21500.0,34.2025,34.2352,34.1764,34.2025,21500.0
2008-01-14 13:50:00,52.33,52.38,52.3,52.33,22100.0,34.1829,34.2156,34.1634,34.1829,22100.0
2008-01-14 13:55:00,52.33,52.45,52.33,52.39,29700.0,34.1829,34.2613,34.1829,34.2221,29700.0
2008-01-14 14:00:00,52.39,52.42,52.25,52.35,34000.0,34.2221,34.2417,34.1307,34.196,34000.0
2008-01-14 14:05:00,52.32,52.32,52.25,52.3,35200.0,34.1764,34.1764,34.1307,34.1634,35200.0
2008-01-14 14:10:00,52.3,52.3,52.21,52.23,31600.0,34.1634,34.1634,34.1046,34.1176,31600.0
2008-01-14 14:15:00,52.23,52.23,52.12,52.12,22700.0,34.1176,34.1176,34.0458,34.0458,22700.0
2008-01-14 14:20:00,52.11,52.16,52.07,52.08,23700.0,34.0392,34.0719,34.0131,34.0196,23700.0
2008-01-14 14:25:00,52.07,52.14,52.05,52.12,32400.0,34.0131,34.0588,34.0,34.0458,32400.0
2008-01-14 14:30:00,52.12,52.16,52.08,52.11,60300.0,34.0458,34.0719,34.0196,34.0392,60300.0
2008-01-14 14:35:00,52.1,52.2,52.05,52.13,79000.0,34.0327,34.098,34.0,34.0523,79000.0
2008-01-14 14:40:00,52.14,52.19,52.06,52.13,65200.0,34.0588,34.0915,34.0066,34.0523,65200.0
2008-01-14 14:45:00,52.13,52.14,52.11,52.12,39900.0,34.0523,34.0588,34.0392,34.0458,39900.0
2008-01-14 14:50:00,52.12,52.16,52.04,52.04,51600.0,34.0458,34.0719,33.9935,33.9935,51600.0
2008-01-14 14:55:00,52.05,52.14,52.03,52.13,65800.0,34.0,34.0588,33.987,34.0523,65800.0
2008-01-14 15:00:00,52.12,52.14,52.02,52.1,56700.0,34.0458,34.0588,33.9805,34.0327,56700.0
2008-01-14 15:05:00,52.1,52.16,52.06,52.1,27500.0,34.0327,34.0719,34.0066,34.0327,27500.0
2008-01-14 15:10:00,52.12,52.14,52.07,52.11,34200.0,34.0458,34.0588,34.0131,34.0392,34200.0
2008-01-14 15:15:00,52.1,52.15,52.08,52.11,42000.0,34.0327,34.0654,34.0196,34.0392,42000.0
2008-01-14 15:20:00,52.1,52.15,52.1,52.13,43200.0,34.0327,34.0654,34.0327,34.0523,43200.0
2008-01-14 15:25:00,52.13,52.18,52.1,52.17,33800.0,34.0523,34.085,34.0327,34.0784,33800.0
2008-01-14 15:30:00,52.15,52.2,52.11,52.16,97600.0,34.0654,34.098,34.0392,34.0719,97600.0
2008-01-14 15:35:00,52.16,52.19,52.09,52.17,80200.0,34.0719,34.0915,34.0262,34.0784,80200.0
2008-01-14 15:40:00,52.17,52.27,52.07,52.19,192600.0,34.0784,34.1438,34.0131,34.0915,192600.0
2008-01-14 15:45:00,52.19,52.24,52.05,52.17,76600.0,34.0915,34.1242,34.0,34.0784,76600.0
2008-01-14 15:50:00,52.17,52.23,52.17,52.2,66900.0,34.0784,34.1176,34.0784,34.098,66900.0
2008-01-14 15:55:00,52.19,52.24,52.15,52.23,107900.0,34.0915,34.1242,34.0654,34.1176,107900.0
2008-01-15 09:30:00,51.65,51.9,51.45,51.57,91500.0,33.7388,33.9021,33.6081,33.6865,91500.0
2008-01-15 09:35:00,51.55,51.7,51.44,51.53,47100.0,33.6734,33.7714,33.6016,33.6604,47100.0
2008-01-15 09:40:00,51.49,51.53,51.32,51.47,50700.0,33.6342,33.6604,33.5232,33.6212,50700.0
2008-01-15 09:45:00,51.48,51.56,51.45,51.49,44300.0,33.6277,33.68,33.6081,33.6342,44300.0
2008-01-15 09:50:00,51.48,51.53,51.4,51.41,42800.0,33.6277,33.6604,33.5755,33.582,42800.0
2008-01-15 09:55:00,51.4,51.42,51.27,51.3,35500.0,33.5755,33.5885,33.4905,33.5101,35500.0
2008-01-15 10:00:00,51.28,51.43,51.28,51.3,34700.0,33.4971,33.5951,33.4971,33.5101,34700.0
2008-01-15 10:05:00,51.29,51.44,51.28,51.3,37500.0,33.5036,33.6016,33.4971,33.5101,37500.0
2008-01-15 10:10:00,51.3,51.31,51.13,51.18,45000.0,33.5101,33.5167,33.3991,33.4317,45000.0
2008-01-15 10:15:00,51.16,51.35,51.1,51.13,29900.0,33.4187,33.5428,33.3795,33.3991,29900.0
2008-01-15 10:20:00,51.13,51.22,51.09,51.12,25800.0,33.3991,33.4579,33.373,33.3926,25800.0
2008-01-15 10:25:00,51.12,51.12,51.02,51.09,29500.0,33.3926,33.3926,33.3272,33.373,29500.0
2008-01-15 10:30:00,51.07,51.18,51.04,51.14,41900.0,33.3599,33.4317,33.3403,33.4056,41900.0
2008-01-15 10:35:00,51.14,51.21,51.11,51.11,41200.0,33.4056,33.4513,33.386,33.386,41200.0
2008-01-15 10:40:00,51.09,51.1,50.91,50.99,40400.0,33.373,33.3795,33.2554,33.3076,40400.0
2008-01-15 10:45:00,50.99,51.0,50.86,50.89,33600.0,33.3076,33.3142,33.2227,33.2423,33600.0
2008-01-15 10:50:00,50.91,51.14,50.83,51.1,34300.0,33.2554,33.4056,33.2031,33.3795,34300.0
2008-01-15 10:55:00,51.08,51.1,50.88,50.9,31800.0,33.3664,33.3795,33.2358,33.2488,31800.0
2008-01-15 11:00:00,50.91,51.02,50.9,51.02,24800.0,33.2554,33.3272,33.2488,33.3272,24800.0
2008-01-15 11:05:00,51.02,51.07,50.97,51.0,30900.0,33.3272,33.3599,33.2946,33.3142,30900.0
2008-01-15 11:10:00,51.0,51.2,50.98,51.2,41100.0,33.3142,33.4448,33.3011,33.4448,41100.0
2008-01-15 11:15:00,51.18,51.2,51.09,51.12,36700.0,33.4317,33.4448,33.373,33.3926,36700.0
2008-01-15 11:20:00,51.13,51.2,51.12,51.14,31700.0,33.3991,33.4448,33.3926,33.4056,31700.0
2008-01-15 11:25:00,51.13,51.16,51.03,51.07,32400.0,33.3991,33.4187,33.3338,33.3599,32400.0
2008-01-15 11:30:00,51.06,51.06,50.96,50.99,61800.0,33.3534,33.3534,33.288,33.3076,61800.0
2008-01-15 11:35:00,51.0,51.03,50.97,50.99,54900.0,33.3142,33.3338,33.2946,33.3076,54900.0
2008-01-15 11:40:00,51.0,51.0,50.88,50.92,33600.0,33.3142,33.3142,33.2358,33.2619,33600.0
2008-01-15 11:45:00,50.93,50.97,50.84,50.91,53200.0,33.2684,33.2946,33.2097,33.2554,53200.0
2008-01-15 11:50:00,50.89,50.99,50.84,50.99,27700.0,33.2423,33.3076,33.2097,33.3076,27700.0
2008-01-15 11:55:00,51.0,51.13,50.97,51.12,20000.0,33.3142,33.3991,33.2946,33.3926,20000.0
2008-01-15 12:00:00,51.11,51.2,51.1,51.2,20300.0,33.386,33.4448,33.3795,33.4448,20300.0
2008-01-15 12:05:00,51.19,51.21,51.08,51.19,19100.0,33.4383,33.4513,33.3664,33.4383,19100.0
2008-01-15 12:10:00,51.19,51.25,51.12,51.22,35800.0,33.4383,33.4775,33.3926,33.4579,35800.0
2008-01-15 12:15:00,51.22,51.29,51.22,51.25,18200.0,33.4579,33.5036,33.4579,33.4775,18200.0
2008-01-15 12:20:00,51.25,51.32,51.22,51.28,30300.0,33.4775,33.5232,33.4579,33.4971,30300.0
2008-01-15 12:25:00,51.27,51.31,51.12,51.14,51700.0,33.4905,33.5167,33.3926,33.4056,51700.0
2008-01-15 12:30:00,51.12,51.18,51.0,51.03,42900.0,33.3926,33.4317,33.3142,33.3338,42900.0
2008-01-15 12:35:00,51.02,51.05,50.96,51.0,31100.0,33.3272,33.3468,33.288,33.3142,31100.0
2008-01-15 12:40:00,51.01,51.04,50.98,50.98,23500.0,33.3207,33.3403,33.3011,33.3011,23500.0
2008-01-15 12:45:00,51.0,51.09,51.0,51.08,36800.0,33.3142,33.373,33.3142,33.3664,36800.0
2008-01-15 12:50:00,51.08,51.12,51.03,51.06,27200.0,33.3664,33.3926,33.3338,33.3534,27200.0
2008-01-15 12:55:00,51.06,51.09,50.95,51.07,39500.0,33.3534,33.373,33.2815,33.3599,39500.0
2008-01-15 13:00:00,51.07,51.09,50.99,51.0,44300.0,33.3599,33.373,33.3076,33.3142,44300.0
2008-01-15 13:05:00,51.0,51.14,50.98,51.12,38300.0,33.3142,33.4056,33.3011,33.3926,38300.0
2008-01-15 13:10:00,51.13,51.22,51.11,51.2,25300.0,33.3991,33.4579,33.386,33.4448,25300.0
2008-01-15 13:15:00,51.2,51.27,51.2,51.26,22100.0,33.4448,33.4905,33.4448,33.484,22100.0
2008-01-15 13:20:00,51.26,51.27,51.15,51.26,35600.0,33.484,33.4905,33.4122,33.484,35600.0
2008-01-15 13:25:00,51.27,51.29,51.2,51.21,41500.0,33.4905,33.5036,33.4448,33.4513,41500.0
2008-01-15 13:30:00,51.19,51.21,51.15,51.17,25500.0,33.4383,33.4513,33.4122,33.4252,25500.0
2008-01-15 13:35:00,51.18,51.26,51.17,51.23,19200.0,33.4317,33.484,33.4252,33.4644,19200.0
2008-01-15 13:40:00,51.23,51.29,51.23,51.29,17000.0,33.4644,33.5036,33.4644,33.5036,17000.0
2008-01-15 13:45:00,51.29,51.3,51.24,51.3,19000.0,33.5036,33.5101,33.4709,33.5101,19000.0
2008-01-15 13:50:00,51.29,51.35,51.21,51.21,52800.0,33.5036,33.5428,33.4513,33.4513,52800.0
2008-01-15 13:55:00,51.22,51.4,51.22,51.36,34200.0,33.4579,33.5755,33.4579,33.5493,34200.0
2008-01-15 14:00:00,51.36,51.37,51.23,51.25,44900.0,33.5493,33.5559,33.4644,33.4775,44900.0
2008-01-15 14:05:00,51.24,51.33,51.16,51.19,67400.0,33.4709,33.5297,33.4187,33.4383,67400.0
2008-01-15 14:10:00,51.19,51.29,51.17,51.29,24200.0,33.4383,33.5036,33.4252,33.5036,24200.0
2008-01-15 14:15:00,51.3,51.3,51.22,51.28,25100.0,33.5101,33.5101,33.4579,33.4971,25100.0
2008-01-15 14:20:00,51.28,51.29,51.18,51.21,26400.0,33.4971,33.5036,33.4317,33.4513,26400.0
2008-01-15 14:25:00,51.21,51.26,51.17,51.25,28800.0,33.4513,33.484,33.4252,33.4775,28800.0
2008-01-15 14:30:00,51.23,51.28,51.17,51.21,16800.0,33.4644,33.4971,33.4252,33.4513,16800.0
2008-01-15 14:35:00,51.2,51.25,51.16,51.24,30800.0,33.4448,33.4775,33.4187,33.4709,30800.0
2008-01-15 14:40:00,51.26,51.38,51.24,51.33,40400.0,33.484,33.5624,33.4709,33.5297,40400.0
2008-01-15 14:45:00,51.33,51.33,51.17,51.19,26500.0,33.5297,33.5297,33.4252,33.4383,26500.0
2008-01-15 14:50:00,51.19,51.29,51.16,51.24,30200.0,33.4383,33.5036,33.4187,33.4709,30200.0
2008-01-15 14:55:00,51.26,51.31,51.14,51.2,50700.0,33.484,33.5167,33.4056,33.4448,50700.0
2008-01-15 15:00:00,51.19,51.2,51.13,51.18,36000.0,33.4383,33.4448,33.3991,33.4317,36000.0
2008-01-15 15:05:00,51.18,51.23,51.14,51.17,38600.0,33.4317,33.4644,33.4056,33.4252,38600.0
2008-01-15 15:10:00,51.15,51.25,51.09,51.16,59900.0,33.4122,33.4775,33.373,33.4187,59900.0
2008-01-15 15:15:00,51.15,51.27,51.14,51.22,40900.0,33.4122,33.4905,33.4056,33.4579,40900.0
2008-01-15 15:20:00,51.22,51.3,51.16,51.28,50100.0,33.4579,33.5101,33.4187,33.4971,50100.0
2008-01-15 15:25:00,51.27,51.47,51.24,51.4,80200.0,33.4905,33.6212,33.4709,33.5755,80200.0
2008-01-15 15:30:00,51.39,51.53,51.35,51.52,68900.0,33.5689,33.6604,33.5428,33.6538,68900.0
2008-01-15 15:35:00,51.52,51.61,51.46,51.47,65300.0,33.6538,33.7126,33.6146,33.6212,65300.0
2008-01-15 15:40:00,51.46,51.46,51.32,51.36,88600.0,33.6146,33.6146,33.5232,33.5493,88600.0
2008-01-15 15:45:00,51.36,51.36,51.25,51.3,82800.0,33.5493,33.5493,33.4775,33.5101,82800.0
2008-01-15 15:50:00,51.31,51.32,51.16,51.16,87800.0,33.5167,33.5232,33.4187,33.4187,87800.0
2008-01-15 15:55:00,51.16,51.17,51.13,51.16,199500.0,33.4187,33.4252,33.3991,33.4187,199500.0
2008-01-16 09:30:00,51.0,51.05,50.85,50.96,66200.0,33.3142,33.3468,33.2162,33.288,66200.0
2008-01-16 09:35:00,50.96,51.15,50.94,51.0,50700.0,33.288,33.4122,33.275,33.3142,50700.0
2008-01-16 09:40:00,50.98,51.15,50.93,51.01,112700.0,33.3011,33.4122,33.2684,33.3207,112700.0
2008-01-16 09:45:00,51.01,51.02,50.69,50.7,133700.0,33.3207,33.3272,33.1117,33.1182,133700.0
2008-01-16 09:50:00,50.72,50.73,49.95,50.18,373000.0,33.1313,33.1378,32.6283,32.7785,373000.0
2008-01-16 09:55:00,50.16,50.28,50.02,50.1,183400.0,32.7655,32.8439,32.674,32.7263,183400.0
2008-01-16 10:00:00,50.07,50.43,50.07,50.24,130500.0,32.7067,32.9418,32.7067,32.8177,130500.0
2008-01-16 10:05:00,50.27,50.4,50.21,50.31,91700.0,32.8373,32.9222,32.7981,32.8634,91700.0
2008-01-16 10:10:00,50.31,50.41,50.25,50.27,64800.0,32.8634,32.9288,32.8243,32.8373,64800.0
2008-01-16 10:15:00,50.25,50.58,50.24,50.58,60400.0,32.8243,33.0398,32.8177,33.0398,60400.0
2008-01-16 10:20:00,50.58,50.68,50.51,50.58,108600.0,33.0398,33.1051,32.9941,33.0398,108600.0
2008-01-16 10:25:00,50.6,50.64,50.49,50.5,86200.0,33.0529,33.079,32.981,32.9876,86200.0
2008-01-16 10:30:00,50.52,50.62,50.5,50.59,87200.0,33.0006,33.0659,32.9876,33.0463,87200.0
2008-01-16 10:35:00,50.59,50.61,50.49,50.58,88800.0,33.0463,33.0594,32.981,33.0398,88800.0
2008-01-16 10:40:00,50.57,50.65,50.52,50.57,55600.0,33.0333,33.0855,33.0006,33.0333,55600.0
2008-01-16 10:45:00,50.58,50.61,50.51,50.55,40000.0,33.0398,33.0594,32.9941,33.0202,40000.0
2008-01-16 10:50:00,50.55,50.76,50.55,50.68,88700.0,33.0202,33.1574,33.0202,33.1051,88700.0
2008-01-16 10:55:00,50.67,50.85,50.67,50.8,106800.0,33.0986,33.2162,33.0986,33.1835,106800.0
2008-01-16 11:00:00,50.8,50.8,50.64,50.75,68400.0,33.1835,33.1835,33.079,33.1509,68400.0
2008-01-16 11:05:00,50.74,51.06,50.72,51.04,100300.0,33.1443,33.3534,33.1313,33.3403,100300.0
2008-01-16 11:10:00,51.05,51.06,50.88,50.96,116400.0,33.3468,33.3534,33.2358,33.288,116400.0
2008-01-16 11:15:00,50.95,51.06,50.94,51.05,44900.0,33.2815,33.3534,33.275,33.3468,44900.0
2008-01-16 11:20:00,51.06,51.09,51.03,51.07,43500.0,33.3534,33.373,33.3338,33.3599,43500.0
2008-01-16 11:25:00,51.07,51.25,51.03,51.21,54700.0,33.3599,33.4775,33.3338,33.4513,54700.0
2008-01-16 11:30:00,51.23,51.26,51.19,51.22,88100.0,33.4644,33.484,33.4383,33.4579,88100.0
2008-01-16 11:35:00,51.2,51.21,51.01,51.13,45500.0,33.4448,33.4513,33.3207,33.3991,45500.0
2008-01-16 11:40:00,51.13,51.16,50.98,51.09,98300.0,33.3991,33.4187,33.3011,33.373,98300.0
2008-01-16 11:45:00,51.09,51.23,51.08,51.23,88400.0,33.373,33.4644,33.3664,33.4644,88400.0
2008-01-16 11:50:00,51.23,51.44,51.18,51.42,58400.0,33.4644,33.6016,33.4317,33.5885,58400.0
2008-01-16 11:55:00,51.42,51.45,51.25,51.32,94500.0,33.5885,33.6081,33.4775,33.5232,94500.0
2008-01-16 12:00:00,51.34,51.63,51.33,51.51,153000.0,33.5363,33.7257,33.5297,33.6473,153000.0
2008-01-16 12:05:00,51.5,51.6,51.43,51.47,53700.0,33.6408,33.7061,33.5951,33.6212,53700.0
2008-01-16 12:10:00,51.46,51.51,51.42,51.45,25600.0,33.6146,33.6473,33.5885,33.6081,25600.0
2008-01-16 12:15:00,51.43,51.46,51.35,51.4,30300.0,33.5951,33.6146,33.5428,33.5755,30300.0
2008-01-16 12:20:00,51.38,51.38,51.26,51.28,28500.0,33.5624,33.5624,33.484,33.4971,28500.0
2008-01-16 12:25:00,51.27,51.33,51.21,51.28,39300.0,33.4905,33.5297,33.4513,33.4971,39300.0
2008-01-16 12:30:00,51.29,51.33,51.24,51.32,60600.0,33.5036,33.5297,33.4709,33.5232,60600.0
2008-01-16 12:35:00,51.33,51.33,51.07,51.27,40900.0,33.5297,33.5297,33.3599,33.4905,40900.0
2008-01-16 12:40:00,51.28,51.39,51.25,51.38,34300.0,33.4971,33.5689,33.4775,33.5624,34300.0
2008-01-16 12:45:00,51.38,51.38,51.23,51.26,18900.0,33.5624,33.5624,33.4644,33.484,18900.0
2008-01-16 12:50:00,51.27,51.35,51.23,51.29,14300.0,33.4905,33.5428,33.4644,33.5036,14300.0
2008-01-16 12:55:00,51.28,51.31,51.23,51.3,13500.0,33.4971,33.5167,33.4644,33.5101,13500.0
2008-01-16 13:00:00,51.28,51.33,51.16,51.18,30600.0,33.4971,33.5297,33.4187,33.4317,30600.0
2008-01-16 13:05:00,51.18,51.23,51.16,51.2,37200.0,33.4317,33.4644,33.4187,33.4448,37200.0
2008-01-16 13:10:00,51.18,51.21,51.1,51.1,20100.0,33.4317,33.4513,33.3795,33.3795,20100.0
2008-01-16 13:15:00,51.1,51.12,50.94,51.12,31700.0,33.3795,33.3926,33.275,33.3926,31700.0
2008-01-16 13:20:00,51.13,51.23,51.11,51.2,28700.0,33.3991,33.4644,33.386,33.4448,28700.0
2008-01-16 13:25:00,51.21,51.23,51.1,51.11,15800.0,33.4513,33.4644,33.3795,33.386,15800.0
2008-01-16 13:30:00,51.1,51.13,50.95,51.1,65700.0,33.3795,33.3991,33.2815,33.3795,65700.0
2008-01-16 13:35:00,51.11,51.35,51.05,51.29,36400.0,33.386,33.5428,33.3468,33.5036,36400.0
2008-01-16 13:40:00,51.29,51.29,51.11,51.2,28500.0,33.5036,33.5036,33.386,33.4448,28500.0
2008-01-16 13:45:00,51.17,51.22,51.12,51.15,27500.0,33.4252,33.4579,33.3926,33.4122,27500.0
2008-01-16 13:50:00,51.14,51.2,51.09,51.2,22900.0,33.4056,33.4448,33.373,33.4448,22900.0
2008-01-16 13:55:00,51.19,51.25,51.13,51.24,23200.0,33.4383,33.4775,33.3991,33.4709,23200.0
2008-01-16 14:00:00,51.23,51.35,51.05,51.31,50100.0,33.4644,33.5428,33.3468,33.5167,50100.0
2008-01-16 14:05:00,51.31,51.43,51.19,51.36,36400.0,33.5167,33.5951,33.4383,33.5493,36400.0
2008-01-16 14:10:00,51.37,51.45,51.31,51.42,43700.0,33.5559,33.6081,33.5167,33.5885,43700.0
2008-01-16 14:15:00,51.41,51.58,51.29,51.53,48800.0,33.582,33.693,33.5036,33.6604,48800.0
2008-01-16 14:20:00,51.53,51.57,51.38,51.5,37400.0,33.6604,33.6865,33.5624,33.6408,37400.0
2008-01-16 14:25:00,51.49,51.75,51.42,51.74,55200.0,33.6342,33.8041,33.5885,33.7976,55200.0
2008-01-16 14:30:00,51.74,51.86,51.71,51.8,58000.0,33.7976,33.8759,33.778,33.8367,58000.0
2008-01-16 14:35:00,51.79,51.91,51.67,51.88,54400.0,33.8302,33.9086,33.7518,33.889,54400.0
2008-01-16 14:40:00,51.88,51.91,51.64,51.88,59100.0,33.889,33.9086,33.7322,33.889,59100.0
2008-01-16 14:45:00,51.89,51.94,51.79,51.79,27700.0,33.8955,33.9282,33.8302,33.8302,27700.0
2008-01-16 14:50:00,51.8,51.8,51.68,51.68,56800.0,33.8367,33.8367,33.7584,33.7584,56800.0
2008-01-16 14:55:00,51.69,51.71,51.47,51.53,57100.0,33.7649,33.778,33.6212,33.6604,57100.0
2008-01-16 15:00:00,51.52,51.55,51.38,51.45,62500.0,33.6538,33.6734,33.5624,33.6081,62500.0
2008-01-16 15:05:00,51.46,51.53,51.33,51.51,47500.0,33.6146,33.6604,33.5297,33.6473,47500.0
2008-01-16 15:10:00,51.51,51.53,51.37,51.46,41800.0,33.6473,33.6604,33.5559,33.6146,41800.0
2008-01-16 15:15:00,51.44,51.65,51.43,51.57,40500.0,33.6016,33.7388,33.5951,33.6865,40500.0
2008-01-16 15:20:00,51.54,51.62,51.31,51.36,30200.0,33.6669,33.7192,33.5167,33.5493,30200.0
2008-01-16 15:25:00,51.37,51.45,51.28,51.44,29400.0,33.5559,33.6081,33.4971,33.6016,29400.0
2008-01-16 15:30:00,51.42,51.52,51.35,51.39,59100.0,33.5885,33.6538,33.5428,33.5689,59100.0
2008-01-16 15:35:00,51.39,51.48,51.01,51.04,97000.0,33.5689,33.6277,33.3207,33.3403,97000.0
2008-01-16 15:40:00,51.04,51.08,51.0,51.02,62300.0,33.3403,33.3664,33.3142,33.3272,62300.0
2008-01-16 15:45:00,51.01,51.13,50.97,50.99,109900.0,33.3207,33.3991,33.2946,33.3076,109900.0
2008-01-16 15:50:00,50.99,51.06,50.93,50.97,131000.0,33.3076,33.3534,33.2684,33.2946,131000.0
2008-01-16 15:55:00,50.96,51.01,50.9,50.97,150800.0,33.288,33.3207,33.2488,33.2946,150800.0
2008-01-17 09:30:00,50.87,50.97,50.33,50.56,94900.0,33.2292,33.2946,32.8765,33.0268,94900.0
2008-01-17 09:35:00,50.55,50.59,50.29,50.43,61200.0,33.0202,33.0463,32.8504,32.9418,61200.0
2008-01-17 09:40:00,50.45,50.53,50.31,50.32,48800.0,32.9549,33.0072,32.8634,32.87,48800.0
2008-01-17 09:45:00,50.32,50.49,50.22,50.3,48900.0,32.87,32.981,32.8047,32.8569,48900.0
2008-01-17 09:50:00,50.3,50.31,50.2,50.22,50100.0,32.8569,32.8634,32.7916,32.8047,50100.0
2008-01-17 09:55:00,50.22,50.7,50.16,50.63,78000.0,32.8047,33.1182,32.7655,33.0725,78000.0
2008-01-17 10:00:00,50.63,50.64,50.22,50.22,78600.0,33.0725,33.079,32.8047,32.8047,78600.0
2008-01-17 10:05:00,50.22,50.37,50.18,50.33,56400.0,32.8047,32.9026,32.7785,32.8765,56400.0
2008-01-17 10:10:00,50.32,50.39,50.25,50.37,49600.0,32.87,32.9157,32.8243,32.9026,49600.0
2008-01-17 10:15:00,50.35,50.39,50.15,50.15,53500.0,32.8896,32.9157,32.7589,32.7589,53500.0
2008-01-17 10:20:00,50.18,50.24,50.07,50.24,58300.0,32.7785,32.8177,32.7067,32.8177,58300.0
2008-01-17 10:25:00,50.24,50.27,49.98,49.98,69100.0,32.8177,32.8373,32.6479,32.6479,69100.0
2008-01-17 10:30:00,50.0,50.0,49.82,49.9,77400.0,32.6609,32.6609,32.5434,32.5956,77400.0
2008-01-17 10:35:00,49.9,50.04,49.88,50.02,66600.0,32.5956,32.6871,32.5826,32.674,66600.0
2008-01-17 10:40:00,50.02,50.36,49.97,50.36,71100.0,32.674,32.8961,32.6414,32.8961,71100.0
2008-01-17 10:45:00,50.35,50.4,50.27,50.35,50600.0,32.8896,32.9222,32.8373,32.8896,50600.0
2008-01-17 10:50:00,50.36,50.36,50.21,50.29,44200.0,32.8961,32.8961,32.7981,32.8504,44200.0
2008-01-17 10:55:00,50.26,50.35,50.2,50.25,57600.0,32.8308,32.8896,32.7916,32.8243,57600.0
2008-01-17 11:00:00,50.28,50.28,50.16,50.21,49000.0,32.8439,32.8439,32.7655,32.7981,49000.0
2008-01-17 11:05:00,50.21,50.31,50.16,50.22,28300.0,32.7981,32.8634,32.7655,32.8047,28300.0
2008-01-17 11:10:00,50.22,50.23,50.07,50.15,23600.0,32.8047,32.8112,32.7067,32.7589,23600.0
2008-01-17 11:15:00,50.15,50.15,50.0,50.09,36400.0,32.7589,32.7589,32.6609,32.7197,36400.0
2008-01-17 11:20:00,50.11,50.12,50.01,50.02,31100.0,32.7328,32.7393,32.6675,32.674,31100.0
2008-01-17 11:25:00,50.02,50.09,50.0,50.07,31400.0,32.674,32.7197,32.6609,32.7067,31400.0
2008-01-17 11:30:00,50.06,50.14,50.0,50.05,28200.0,32.7001,32.7524,32.6609,32.6936,28200.0
2008-01-17 11:35:00,50.04,50.14,49.89,49.89,46600.0,32.6871,32.7524,32.5891,32.5891,46600.0
2008-01-17 11:40:00,49.9,49.95,49.81,49.86,51900.0,32.5956,32.6283,32.5368,32.5695,51900.0
2008-01-17 11:45:00,49.83,50.02,49.83,49.91,74200.0,32.5499,32.674,32.5499,32.6022,74200.0
2008-01-17 11:50:00,49.94,49.97,49.85,49.85,22100.0,32.6218,32.6414,32.563,32.563,22100.0
2008-01-17 11:55:00,49.86,50.03,49.82,49.84,36600.0,32.5695,32.6805,32.5434,32.5564,36600.0
2008-01-17 12:00:00,49.88,49.96,49.83,49.9,30600.0,32.5826,32.6348,32.5499,32.5956,30600.0
2008-01-17 12:05:00,49.9,49.93,49.75,49.79,52700.0,32.5956,32.6152,32.4976,32.5238,52700.0
2008-01-17 12:10:00,49.79,49.9,49.76,49.84,33400.0,32.5238,32.5956,32.5042,32.5564,33400.0
2008-01-17 12:15:00,49.84,49.85,49.55,49.79,184900.0,32.5564,32.563,32.367,32.5238,184900.0
2008-01-17 12:20:00,49.82,49.82,49.67,49.67,23300.0,32.5434,32.5434,32.4454,32.4454,23300.0
2008-01-17 12:25:00,49.67,49.78,49.67,49.77,25800.0,32.4454,32.5172,32.4454,32.5107,25800.0
2008-01-17 12:30:00,49.79,49.84,49.71,49.83,32900.0,32.5238,32.5564,32.4715,32.5499,32900.0
2008-01-17 12:35:00,49.81,49.91,49.79,49.86,47700.0,32.5368,32.6022,32.5238,32.5695,47700.0
2008-01-17 12:40:00,49.83,49.9,49.8,49.82,48000.0,32.5499,32.5956,32.5303,32.5434,48000.0
2008-01-17 12:45:00,49.82,49.93,49.81,49.88,50600.0,32.5434,32.6152,32.5368,32.5826,50600.0
2008-01-17 12:50:00,49.89,49.97,49.73,49.74,43600.0,32.5891,32.6414,32.4846,32.4911,43600.0
2008-01-17 12:55:00,49.76,49.92,49.74,49.9,20500.0,32.5042,32.6087,32.4911,32.5956,20500.0
2008-01-17 13:00:00,49.9,49.9,49.76,49.79,26900.0,32.5956,32.5956,32.5042,32.5238,26900.0
2008-01-17 13:05:00,49.82,49.96,49.82,49.94,34500.0,32.5434,32.6348,32.5434,32.6218,34500.0
2008-01-17 13:10:00,49.96,50.0,49.85,50.0,32600.0,32.6348,32.6609,32.563,32.6609,32600.0
2008-01-17 13:15:00,50.0,50.08,49.96,50.0,52600.0,32.6609,32.7132,32.6348,32.6609,52600.0
2008-01-17 13:20:00,50.0,50.02,49.89,49.91,23600.0,32.6609,32.674,32.5891,32.6022,23600.0
2008-01-17 13:25:00,49.92,50.01,49.91,49.96,19100.0,32.6087,32.6675,32.6022,32.6348,19100.0
2008-01-17 13:30:00,49.97,50.03,49.94,49.94,22600.0,32.6414,32.6805,32.6218,32.6218,22600.0
2008-01-17 13:35:00,49.94,50.03,49.93,50.0,29400.0,32.6218,32.6805,32.6152,32.6609,29400.0
2008-01-17 13:40:00,50.01,50.05,49.9,50.0,31000.0,32.6675,32.6936,32.5956,32.6609,31000.0
2008-01-17 13:45:00,49.99,50.05,49.93,49.96,33700.0,32.6544,32.6936,32.6152,32.6348,33700.0
2008-01-17 13:50:00,49.96,50.06,49.93,50.04,51300.0,32.6348,32.7001,32.6152,32.6871,51300.0
2008-01-17 13:55:00,50.03,50.06,49.98,50.01,60400.0,32.6805,32.7001,32.6479,32.6675,60400.0
2008-01-17 14:00:00,50.01,50.24,49.94,50.03,78800.0,32.6675,32.8177,32.6218,32.6805,78800.0
2008-01-17 14:05:00,50.04,50.15,49.95,49.99,62100.0,32.6871,32.7589,32.6283,32.6544,62100.0
2008-01-17 14:10:00,50.0,50.05,49.96,49.97,48900.0,32.6609,32.6936,32.6348,32.6414,48900.0
2008-01-17 14:15:00,49.99,49.99,49.86,49.98,61200.0,32.6544,32.6544,32.5695,32.6479,61200.0
2008-01-17 14:20:00,49.99,50.02,49.93,50.0,50000.0,32.6544,32.674,32.6152,32.6609,50000.0
2008-01-17 14:25:00,50.01,50.05,49.79,49.79,80900.0,32.6675,32.6936,32.5238,32.5238,80900.0
2008-01-17 14:30:00,49.81,49.9,49.79,49.87,65500.0,32.5368,32.5956,32.5238,32.576,65500.0
2008-01-17 14:35:00,49.88,49.98,49.71,49.84,155300.0,32.5826,32.6479,32.4715,32.5564,155300.0
2008-01-17 14:40:00,49.84,49.9,49.74,49.87,55900.0,32.5564,32.5956,32.4911,32.576,55900.0
2008-01-17 14:45:00,49.87,50.04,49.85,50.02,73300.0,32.576,32.6871,32.563,32.674,73300.0
2008-01-17 14:50:00,50.02,50.13,49.97,50.11,83500.0,32.674,32.7459,32.6414,32.7328,83500.0
2008-01-17 14:55:00,50.11,50.15,50.03,50.08,58800.0,32.7328,32.7589,32.6805,32.7132,58800.0
2008-01-17 15:00:00,50.08,50.1,49.93,50.01,84600.0,32.7132,32.7263,32.6152,32.6675,84600.0
2008-01-17 15:05:00,49.99,50.23,49.97,50.11,120800.0,32.6544,32.8112,32.6414,32.7328,120800.0
2008-01-17 15:10:00,50.12,50.14,49.91,50.0,69000.0,32.7393,32.7524,32.6022,32.6609,69000.0
2008-01-17 15:15:00,50.02,50.09,49.84,50.07,110700.0,32.674,32.7197,32.5564,32.7067,110700.0
2008-01-17 15:20:00,50.07,50.08,49.8,49.86,107000.0,32.7067,32.7132,32.5303,32.5695,107000.0
2008-01-17 15:25:00,49.87,49.9,49.7,49.7,60400.0,32.576,32.5956,32.465,32.465,60400.0
2008-01-17 15:30:00,49.71,49.75,49.54,49.72,102700.0,32.4715,32.4976,32.3605,32.478,102700.0
2008-01-17 15:35:00,49.73,49.92,49.64,49.8,89300.0,32.4846,32.6087,32.4258,32.5303,89300.0
2008-01-17 15:40:00,49.8,49.86,49.7,49.75,154900.0,32.5303,32.5695,32.465,32.4976,154900.0
2008-01-17 15:45:00,49.73,49.76,49.45,49.52,218600.0,32.4846,32.5042,32.3017,32.3474,218600.0
2008-01-17 15:50:00,49.52,49.61,49.48,49.54,171200.0,32.3474,32.4062,32.3213,32.3605,171200.0
2008-01-17 15:55:00,49.53,49.59,49.41,49.59,231800.0,32.3539,32.3931,32.2755,32.3931,231800.0
2008-01-18 09:30:00,49.83,49.83,49.45,49.54,427800.0,32.5499,32.5499,32.3017,32.3605,427800.0
2008-01-18 09:35:00,49.52,50.0,49.41,49.91,78300.0,32.3474,32.6609,32.2755,32.6022,78300.0
2008-01-18 09:40:00,49.97,50.0,49.88,49.97,47600.0,32.6414,32.6609,32.5826,32.6414,47600.0
2008-01-18 09:45:00,49.97,49.97,49.82,49.89,48000.0,32.6414,32.6414,32.5434,32.5891,48000.0
2008-01-18 09:50:00,49.88,49.9,49.42,49.44,36900.0,32.5826,32.5956,32.2821,32.2951,36900.0
2008-01-18 09:55:00,49.45,49.45,49.1,49.14,78200.0,32.3017,32.3017,32.0731,32.0992,78200.0
2008-01-18 10:00:00,49.14,49.38,49.05,49.16,80900.0,32.0992,32.256,32.0404,32.1122,80900.0
2008-01-18 10:05:00,49.14,49.45,49.13,49.28,53800.0,32.0992,32.3017,32.0926,32.1906,53800.0
2008-01-18 10:10:00,49.3,49.72,49.23,49.64,74400.0,32.2037,32.478,32.158,32.4258,74400.0
2008-01-18 10:15:00,49.67,49.67,49.44,49.66,40000.0,32.4454,32.4454,32.2951,32.4389,40000.0
2008-01-18 10:20:00,49.66,49.7,49.47,49.65,51800.0,32.4389,32.465,32.3147,32.4323,51800.0
2008-01-18 10:25:00,49.64,49.66,49.43,49.5,25500.0,32.4258,32.4389,32.2886,32.3343,25500.0
2008-01-18 10:30:00,49.49,49.57,49.42,49.42,32100.0,32.3278,32.3801,32.2821,32.2821,32100.0
2008-01-18 10:35:00,49.42,49.5,49.26,49.27,39500.0,32.2821,32.3343,32.1776,32.1841,39500.0
2008-01-18 10:40:00,49.27,49.31,49.12,49.16,40900.0,32.1841,32.2102,32.0861,32.1122,40900.0
2008-01-18 10:45:00,49.15,49.21,49.14,49.17,48900.0,32.1057,32.1449,32.0992,32.1188,48900.0
2008-01-18 10:50:00,49.17,49.23,49.02,49.06,52000.0,32.1188,32.158,32.0208,32.0469,52000.0
2008-01-18 10:55:00,49.06,49.06,48.92,48.92,85900.0,32.0469,32.0469,31.9555,31.9555,85900.0
2008-01-18 11:00:00,48.94,49.03,48.7,48.72,115800.0,31.9685,32.0273,31.8118,31.8248,115800.0
2008-01-18 11:05:00,48.72,48.77,48.66,48.74,33600.0,31.8248,31.8575,31.7856,31.8379,33600.0
2008-01-18 11:10:00,48.74,48.74,48.56,48.58,58500.0,31.8379,31.8379,31.7203,31.7334,58500.0
2008-01-18 11:15:00,48.55,48.62,48.35,48.59,87300.0,31.7138,31.7595,31.5831,31.7399,87300.0
2008-01-18 11:20:00,48.6,48.6,48.15,48.29,66800.0,31.7464,31.7464,31.4525,31.5439,66800.0
2008-01-18 11:25:00,48.29,48.42,48.19,48.24,51400.0,31.5439,31.6289,31.4786,31.5113,51400.0
2008-01-18 11:30:00,48.24,48.28,48.0,48.02,112200.0,31.5113,31.5374,31.3545,31.3676,112200.0
2008-01-18 11:35:00,48.03,48.27,47.93,47.93,103300.0,31.3741,31.5309,31.3088,31.3088,103300.0
2008-01-18 11:40:00,47.94,48.06,47.86,48.0,62700.0,31.3153,31.3937,31.2631,31.3545,62700.0
2008-01-18 11:45:00,48.0,48.03,47.86,47.96,58300.0,31.3545,31.3741,31.2631,31.3284,58300.0
2008-01-18 11:50:00,47.96,48.19,47.96,48.15,56400.0,31.3284,31.4786,31.3284,31.4525,56400.0
2008-01-18 11:55:00,48.15,48.34,48.08,48.25,88800.0,31.4525,31.5766,31.4068,31.5178,88800.0
2008-01-18 12:00:00,48.25,48.3,48.13,48.27,96700.0,31.5178,31.5505,31.4394,31.5309,96700.0
2008-01-18 12:05:00,48.28,48.36,48.04,48.15,35300.0,31.5374,31.5897,31.3806,31.4525,35300.0
2008-01-18 12:10:00,48.13,48.23,48.1,48.14,38900.0,31.4394,31.5048,31.4198,31.446,38900.0
2008-01-18 12:15:00,48.13,48.16,48.0,48.0,34800.0,31.4394,31.459,31.3545,31.3545,34800.0
2008-01-18 12:20:00,48.0,48.01,47.86,47.95,51700.0,31.3545,31.361,31.2631,31.3219,51700.0
2008-01-18 12:25:00,47.96,48.26,47.93,48.1,89400.0,31.3284,31.5243,31.3088,31.4198,89400.0
2008-01-18 12:30:00,48.22,48.49,48.22,48.4,64200.0,31.4982,31.6746,31.4982,31.6158,64200.0
2008-01-18 12:35:00,48.4,48.4,48.19,48.27,17300.0,31.6158,31.6158,31.4786,31.5309,17300.0
2008-01-18 12:40:00,48.27,48.32,48.17,48.3,58900.0,31.5309,31.5635,31.4656,31.5505,58900.0
2008-01-18 12:45:00,48.26,48.43,48.25,48.41,16000.0,31.5243,31.6354,31.5178,31.6223,16000.0
2008-01-18 12:50:00,48.39,48.44,48.29,48.3,15200.0,31.6093,31.6419,31.5439,31.5505,15200.0
2008-01-18 12:55:00,48.29,48.37,48.2,48.25,37800.0,31.5439,31.5962,31.4852,31.5178,37800.0
2008-01-18 13:00:00,48.26,48.46,48.21,48.45,30300.0,31.5243,31.655,31.4917,31.6485,30300.0
2008-01-18 13:05:00,48.46,48.55,48.4,48.42,29000.0,31.655,31.7138,31.6158,31.6289,29000.0
2008-01-18 13:10:00,48.4,48.4,48.12,48.12,42300.0,31.6158,31.6158,31.4329,31.4329,42300.0
2008-01-18 13:15:00,48.11,48.12,47.9,47.92,55600.0,31.4264,31.4329,31.2892,31.3023,55600.0
2008-01-18 13:20:00,47.91,48.01,47.89,48.0,26000.0,31.2957,31.361,31.2827,31.3545,26000.0
2008-01-18 13:25:00,47.99,48.07,47.92,47.92,37900.0,31.348,31.4002,31.3023,31.3023,37900.0
2008-01-18 13:30:00,47.93,48.13,47.92,48.11,65100.0,31.3088,31.4394,31.3023,31.4264,65100.0
2008-01-18 13:35:00,48.13,48.13,48.03,48.07,61800.0,31.4394,31.4394,31.3741,31.4002,61800.0
2008-01-18 13:40:00,48.07,48.14,47.97,48.1,59600.0,31.4002,31.446,31.3349,31.4198,59600.0
2008-01-18 13:45:00,48.09,48.25,48.05,48.24,76400.0,31.4133,31.5178,31.3872,31.5113,76400.0
2008-01-18 13:50:00,48.25,48.26,48.11,48.12,47100.0,31.5178,31.5243,31.4264,31.4329,47100.0
2008-01-18 13:55:00,48.13,48.25,48.07,48.09,38300.0,31.4394,31.5178,31.4002,31.4133,38300.0
2008-01-18 14:00:00,48.09,48.27,48.08,48.15,25600.0,31.4133,31.5309,31.4068,31.4525,25600.0
2008-01-18 14:05:00,48.17,48.22,48.02,48.16,49500.0,31.4656,31.4982,31.3676,31.459,49500.0
2008-01-18 14:10:00,48.17,48.26,48.1,48.24,46900.0,31.4656,31.5243,31.4198,31.5113,46900.0
2008-01-18 14:15:00,48.23,48.35,48.19,48.2,44600.0,31.5048,31.5831,31.4786,31.4852,44600.0
2008-01-18 14:20:00,48.22,48.22,48.03,48.04,32400.0,31.4982,31.4982,31.3741,31.3806,32400.0
2008-01-18 14:25:00,48.06,48.07,47.91,47.99,68300.0,31.3937,31.4002,31.2957,31.348,68300.0
2008-01-18 14:30:00,47.97,48.03,47.69,47.72,84200.0,31.3349,31.3741,31.152,31.1716,84200.0
2008-01-18 14:35:00,47.72,47.83,47.69,47.77,86300.0,31.1716,31.2435,31.152,31.2043,86300.0
2008-01-18 14:40:00,47.76,48.53,47.72,48.1,200000.0,31.1977,31.7007,31.1716,31.4198,200000.0
2008-01-18 14:45:00,48.14,48.29,47.92,48.07,202400.0,31.446,31.5439,31.3023,31.4002,202400.0
2008-01-18 14:50:00,48.05,48.1,47.96,48.03,88400.0,31.3872,31.4198,31.3284,31.3741,88400.0
2008-01-18 14:55:00,48.03,48.19,48.01,48.19,73500.0,31.3741,31.4786,31.361,31.4786,73500.0
2008-01-18 15:00:00,48.19,48.19,48.02,48.1,66300.0,31.4786,31.4786,31.3676,31.4198,66300.0
2008-01-18 15:05:00,48.1,48.3,48.02,48.3,94000.0,31.4198,31.5505,31.3676,31.5505,94000.0
2008-01-18 15:10:00,48.3,48.55,48.27,48.46,115400.0,31.5505,31.7138,31.5309,31.655,115400.0
2008-01-18 15:15:00,48.44,48.44,48.14,48.19,79500.0,31.6419,31.6419,31.446,31.4786,79500.0
2008-01-18 15:20:00,48.18,48.25,48.11,48.22,84800.0,31.4721,31.5178,31.4264,31.4982,84800.0
2008-01-18 15:25:00,48.21,48.24,48.07,48.16,71400.0,31.4917,31.5113,31.4002,31.459,71400.0
2008-01-18 15:30:00,48.16,48.25,48.02,48.24,93100.0,31.459,31.5178,31.3676,31.5113,93100.0
2008-01-18 15:35:00,48.23,48.34,48.19,48.25,68000.0,31.5048,31.5766,31.4786,31.5178,68000.0
2008-01-18 15:40:00,48.25,48.53,48.16,48.5,113600.0,31.5178,31.7007,31.459,31.6811,113600.0
2008-01-18 15:45:00,48.51,48.57,48.41,48.55,133800.0,31.6877,31.7268,31.6223,31.7138,133800.0
2008-01-18 15:50:00,48.55,48.57,48.42,48.49,106400.0,31.7138,31.7268,31.6289,31.6746,106400.0
2008-01-18 15:55:00,48.5,48.55,48.43,48.54,132300.0,31.6811,31.7138,31.6354,31.7072,132300.0
2008-01-22 09:30:00,47.66,48.39,46.26,47.31,252200.0,31.1324,31.6093,30.2179,30.9038,252200.0
2008-01-22 09:35:00,47.33,47.6,47.12,47.4,91300.0,30.9169,31.0932,30.7797,30.9626,91300.0
2008-01-22 09:40:00,47.33,47.42,46.77,47.1,121200.0,30.9169,30.9756,30.5511,30.7666,121200.0
2008-01-22 09:45:00,47.08,47.43,46.91,47.35,125800.0,30.7535,30.9822,30.6425,30.9299,125800.0
2008-01-22 09:50:00,47.31,48.32,47.23,48.21,183900.0,30.9038,31.5635,30.8515,31.4917,183900.0
2008-01-22 09:55:00,48.21,48.23,47.38,47.4,133400.0,31.4917,31.5048,30.9495,30.9626,133400.0
2008-01-22 10:00:00,47.39,47.64,46.84,47.0,162900.0,30.956,31.1194,30.5968,30.7013,162900.0
2008-01-22 10:05:00,47.0,47.44,46.68,47.42,102500.0,30.7013,30.9887,30.4923,30.9756,102500.0
2008-01-22 10:10:00,47.42,47.49,47.16,47.38,163000.0,30.9756,31.0214,30.8058,30.9495,163000.0
2008-01-22 10:15:00,47.4,47.55,47.26,47.44,112000.0,30.9626,31.0606,30.8711,30.9887,112000.0
2008-01-22 10:20:00,47.46,47.99,47.45,47.88,117100.0,31.0018,31.348,30.9952,31.2761,117100.0
2008-01-22 10:25:00,47.88,48.04,47.63,48.03,78100.0,31.2761,31.3806,31.1128,31.3741,78100.0
2008-01-22 10:30:00,48.01,48.22,47.76,48.19,73200.0,31.361,31.4982,31.1977,31.4786,73200.0
2008-01-22 10:35:00,48.21,48.46,48.2,48.39,92600.0,31.4917,31.655,31.4852,31.6093,92600.0
2008-01-22 10:40:00,48.42,48.88,48.39,48.65,120500.0,31.6289,31.9293,31.6093,31.7791,120500.0
2008-01-22 10:45:00,48.63,48.74,48.45,48.55,91500.0,31.766,31.8379,31.6485,31.7138,91500.0
2008-01-22 10:50:00,48.58,48.72,48.32,48.64,85100.0,31.7334,31.8248,31.5635,31.7726,85100.0
2008-01-22 10:55:00,48.64,48.88,48.51,48.83,88300.0,31.7726,31.9293,31.6877,31.8967,88300.0
2008-01-22 11:00:00,48.83,49.2,48.8,49.15,68300.0,31.8967,32.1384,31.8771,32.1057,68300.0
2008-01-22 11:05:00,49.14,49.47,48.99,49.47,104000.0,32.0992,32.3147,32.0012,32.3147,104000.0
2008-01-22 11:10:00,49.49,49.63,49.3,49.34,90000.0,32.3278,32.4193,32.2037,32.2298,90000.0
2008-01-22 11:15:00,49.33,49.42,49.02,49.03,64300.0,32.2233,32.2821,32.0208,32.0273,64300.0
2008-01-22 11:20:00,49.01,49.02,48.64,48.69,47800.0,32.0143,32.0208,31.7726,31.8052,47800.0
2008-01-22 11:25:00,48.7,48.83,48.58,48.83,55800.0,31.8118,31.8967,31.7334,31.8967,55800.0
2008-01-22 11:30:00,48.83,48.93,48.53,48.62,71700.0,31.8967,31.962,31.7007,31.7595,71700.0
2008-01-22 11:35:00,48.62,48.68,48.41,48.51,88400.0,31.7595,31.7987,31.6223,31.6877,88400.0
2008-01-22 11:40:00,48.51,48.64,48.46,48.63,64100.0,31.6877,31.7726,31.655,31.766,64100.0
2008-01-22 11:45:00,48.63,48.89,48.55,48.88,79900.0,31.766,31.9359,31.7138,31.9293,79900.0
2008-01-22 11:50:00,48.88,49.05,48.69,48.7,68200.0,31.9293,32.0404,31.8052,31.8118,68200.0
2008-01-22 11:55:00,48.7,48.73,48.48,48.6,43000.0,31.8118,31.8314,31.6681,31.7464,43000.0
2008-01-22 12:00:00,48.63,48.73,48.47,48.73,60500.0,31.766,31.8314,31.6615,31.8314,60500.0
2008-01-22 12:05:00,48.69,49.02,48.68,49.01,82000.0,31.8052,32.0208,31.7987,32.0143,82000.0
2008-01-22 12:10:00,48.99,49.19,48.75,48.78,85700.0,32.0012,32.1318,31.8444,31.864,85700.0
2008-01-22 12:15:00,48.79,48.92,48.7,48.72,47400.0,31.8706,31.9555,31.8118,31.8248,47400.0
2008-01-22 12:20:00,48.72,48.78,48.58,48.65,63900.0,31.8248,31.864,31.7334,31.7791,63900.0
2008-01-22 12:25:00,48.68,48.77,48.54,48.55,75000.0,31.7987,31.8575,31.7072,31.7138,75000.0
2008-01-22 12:30:00,48.56,48.7,48.45,48.67,60500.0,31.7203,31.8118,31.6485,31.7922,60500.0
2008-01-22 12:35:00,48.68,48.77,48.63,48.67,32300.0,31.7987,31.8575,31.766,31.7922,32300.0
2008-01-22 12:40:00,48.64,48.77,48.53,48.75,45900.0,31.7726,31.8575,31.7007,31.8444,45900.0
2008-01-22 12:45:00,48.74,48.81,48.7,48.74,28900.0,31.8379,31.8836,31.8118,31.8379,28900.0
2008-01-22 12:50:00,48.74,48.87,48.67,48.75,61600.0,31.8379,31.9228,31.7922,31.8444,61600.0
2008-01-22 12:55:00,48.74,48.85,48.68,48.85,78300.0,31.8379,31.9097,31.7987,31.9097,78300.0
2008-01-22 13:00:00,48.85,49.08,48.84,49.04,60600.0,31.9097,32.06,31.9032,32.0339,60600.0
2008-01-22 13:05:00,49.02,49.15,48.95,49.04,48100.0,32.0208,32.1057,31.9751,32.0339,48100.0
2008-01-22 13:10:00,49.04,49.3,48.98,49.03,50300.0,32.0339,32.2037,31.9947,32.0273,50300.0
2008-01-22 13:15:00,49.02,49.08,48.85,48.91,34200.0,32.0208,32.06,31.9097,31.9489,34200.0
2008-01-22 13:20:00,48.89,49.05,48.88,48.95,28800.0,31.9359,32.0404,31.9293,31.9751,28800.0
2008-01-22 13:25:00,48.94,48.95,48.67,48.8,44000.0,31.9685,31.9751,31.7922,31.8771,44000.0
2008-01-22 13:30:00,48.79,48.83,48.65,48.65,25500.0,31.8706,31.8967,31.7791,31.7791,25500.0
2008-01-22 13:35:00,48.65,48.8,48.65,48.74,29100.0,31.7791,31.8771,31.7791,31.8379,29100.0
2008-01-22 13:40:00,48.74,48.99,48.65,48.84,75700.0,31.8379,32.0012,31.7791,31.9032,75700.0
2008-01-22 13:45:00,48.83,48.9,48.67,48.82,65400.0,31.8967,31.9424,31.7922,31.8902,65400.0
2008-01-22 13:50:00,48.85,48.88,48.66,48.68,62700.0,31.9097,31.9293,31.7856,31.7987,62700.0
2008-01-22 13:55:00,48.69,48.87,48.64,48.85,64600.0,31.8052,31.9228,31.7726,31.9097,64600.0
2008-01-22 14:00:00,48.85,48.91,48.6,48.64,47100.0,31.9097,31.9489,31.7464,31.7726,47100.0
2008-01-22 14:05:00,48.63,48.63,48.47,48.5,63700.0,31.766,31.766,31.6615,31.6811,63700.0
2008-01-22 14:10:00,48.51,48.7,48.5,48.63,52500.0,31.6877,31.8118,31.6811,31.766,52500.0
2008-01-22 14:15:00,48.55,48.95,48.55,48.89,61100.0,31.7138,31.9751,31.7138,31.9359,61100.0
2008-01-22 14:20:00,48.93,48.98,48.75,48.85,47300.0,31.962,31.9947,31.8444,31.9097,47300.0
2008-01-22 14:25:00,48.87,48.97,48.75,48.75,33000.0,31.9228,31.9881,31.8444,31.8444,33000.0
2008-01-22 14:30:00,48.76,48.8,48.5,48.53,44500.0,31.851,31.8771,31.6811,31.7007,44500.0
2008-01-22 14:35:00,48.55,48.77,48.55,48.68,40300.0,31.7138,31.8575,31.7138,31.7987,40300.0
2008-01-22 14:40:00,48.68,48.96,48.62,48.91,162000.0,31.7987,31.9816,31.7595,31.9489,162000.0
2008-01-22 14:45:00,48.9,49.05,48.86,48.97,83000.0,31.9424,32.0404,31.9163,31.9881,83000.0
2008-01-22 14:50:00,49.0,49.0,48.82,48.9,65700.0,32.0077,32.0077,31.8902,31.9424,65700.0
2008-01-22 14:55:00,48.87,49.06,48.79,48.86,43200.0,31.9228,32.0469,31.8706,31.9163,43200.0
2008-01-22 15:00:00,48.87,48.96,48.78,48.96,38600.0,31.9228,31.9816,31.864,31.9816,38600.0
2008-01-22 15:05:00,48.94,49.21,48.86,49.13,61700.0,31.9685,32.1449,31.9163,32.0926,61700.0
2008-01-22 15:10:00,49.12,49.12,48.8,48.81,107100.0,32.0861,32.0861,31.8771,31.8836,107100.0
2008-01-22 15:15:00,48.87,49.02,48.79,48.94,44600.0,31.9228,32.0208,31.8706,31.9685,44600.0
2008-01-22 15:20:00,48.95,49.09,48.88,49.0,39800.0,31.9751,32.0665,31.9293,32.0077,39800.0
2008-01-22 15:25:00,49.02,49.1,48.98,49.08,47000.0,32.0208,32.0731,31.9947,32.06,47000.0
2008-01-22 15:30:00,49.11,49.24,49.07,49.13,116900.0,32.0796,32.1645,32.0535,32.0926,116900.0
2008-01-22 15:35:00,49.13,49.31,49.11,49.25,100300.0,32.0926,32.2102,32.0796,32.171,100300.0
2008-01-22 15:40:00,49.25,49.31,49.09,49.23,137400.0,32.171,32.2102,32.0665,32.158,137400.0
2008-01-22 15:45:00,49.23,49.3,49.1,49.19,90400.0,32.158,32.2037,32.0731,32.1318,90400.0
2008-01-22 15:50:00,49.24,49.3,49.09,49.11,150100.0,32.1645,32.2037,32.0665,32.0796,150100.0
2008-01-22 15:55:00,49.1,49.29,49.06,49.15,154300.0,32.0731,32.1972,32.0469,32.1057,154300.0
2008-01-23 09:30:00,47.77,48.57,47.25,47.97,157600.0,31.2043,31.7268,30.8646,31.3349,157600.0
2008-01-23 09:35:00,47.94,48.17,47.82,47.82,111000.0,31.3153,31.4656,31.2369,31.2369,111000.0
2008-01-23 09:40:00,47.79,48.1,47.79,48.03,118000.0,31.2173,31.4198,31.2173,31.3741,118000.0
2008-01-23 09:45:00,48.02,48.55,47.9,48.53,91300.0,31.3676,31.7138,31.2892,31.7007,91300.0
2008-01-23 09:50:00,48.54,48.7,48.3,48.65,129600.0,31.7072,31.8118,31.5505,31.7791,129600.0
2008-01-23 09:55:00,48.65,48.98,48.33,48.94,115500.0,31.7791,31.9947,31.5701,31.9685,115500.0
2008-01-23 10:00:00,48.96,49.2,48.79,48.88,110200.0,31.9816,32.1384,31.8706,31.9293,110200.0
2008-01-23 10:05:00,48.86,49.19,48.78,48.98,111600.0,31.9163,32.1318,31.864,31.9947,111600.0
2008-01-23 10:10:00,48.99,49.29,48.91,49.26,76400.0,32.0012,32.1972,31.9489,32.1776,76400.0
2008-01-23 10:15:00,49.26,49.9,49.21,49.9,100900.0,32.1776,32.5956,32.1449,32.5956,100900.0
2008-01-23 10:20:00,49.89,49.96,49.55,49.76,146800.0,32.5891,32.6348,32.367,32.5042,146800.0
2008-01-23 10:25:00,49.72,49.72,49.34,49.38,99500.0,32.478,32.478,32.2298,32.256,99500.0
2008-01-23 10:30:00,49.37,49.5,49.15,49.15,122300.0,32.2494,32.3343,32.1057,32.1057,122300.0
2008-01-23 10:35:00,49.14,49.2,48.92,49.2,64800.0,32.0992,32.1384,31.9555,32.1384,64800.0
2008-01-23 10:40:00,49.19,49.23,48.88,49.01,46100.0,32.1318,32.158,31.9293,32.0143,46100.0
2008-01-23 10:45:00,49.02,49.25,48.98,49.24,41400.0,32.0208,32.171,31.9947,32.1645,41400.0
2008-01-23 10:50:00,49.23,49.25,49.05,49.08,49600.0,32.158,32.171,32.0404,32.06,49600.0
2008-01-23 10:55:00,49.09,49.4,49.07,49.4,53900.0,32.0665,32.269,32.0535,32.269,53900.0
2008-01-23 11:00:00,49.4,49.57,49.33,49.57,110100.0,32.269,32.3801,32.2233,32.3801,110100.0
2008-01-23 11:05:00,49.56,49.75,49.3,49.4,120800.0,32.3735,32.4976,32.2037,32.269,120800.0
2008-01-23 11:10:00,49.4,49.59,49.38,49.55,44300.0,32.269,32.3931,32.256,32.367,44300.0
2008-01-23 11:15:00,49.53,49.69,49.5,49.66,34900.0,32.3539,32.4585,32.3343,32.4389,34900.0
2008-01-23 11:20:00,49.67,49.81,49.65,49.72,59900.0,32.4454,32.5368,32.4323,32.478,59900.0
2008-01-23 11:25:00,49.7,49.74,49.62,49.63,32500.0,32.465,32.4911,32.4127,32.4193,32500.0
2008-01-23 11:30:00,49.64,49.68,49.18,49.33,139800.0,32.4258,32.4519,32.1253,32.2233,139800.0
2008-01-23 11:35:00,49.34,49.62,49.24,49.61,64000.0,32.2298,32.4127,32.1645,32.4062,64000.0
2008-01-23 11:40:00,49.61,49.75,49.52,49.7,58600.0,32.4062,32.4976,32.3474,32.465,58600.0
2008-01-23 11:45:00,49.7,49.7,49.36,49.56,74500.0,32.465,32.465,32.2429,32.3735,74500.0
2008-01-23 11:50:00,49.56,49.68,49.51,49.62,47000.0,32.3735,32.4519,32.3409,32.4127,47000.0
2008-01-23 11:55:00,49.62,49.72,49.52,49.65,33100.0,32.4127,32.478,32.3474,32.4323,33100.0
2008-01-23 12:00:00,49.62,49.71,49.49,49.6,55700.0,32.4127,32.4715,32.3278,32.3997,55700.0
2008-01-23 12:05:00,49.61,49.74,49.57,49.61,35900.0,32.4062,32.4911,32.3801,32.4062,35900.0
2008-01-23 12:10:00,49.61,49.66,49.49,49.51,54900.0,32.4062,32.4389,32.3278,32.3409,54900.0
2008-01-23 12:15:00,49.52,49.77,49.51,49.76,43800.0,32.3474,32.5107,32.3409,32.5042,43800.0
2008-01-23 12:20:00,49.76,49.8,49.72,49.77,30900.0,32.5042,32.5303,32.478,32.5107,30900.0
2008-01-23 12:25:00,49.76,49.84,49.67,49.7,63800.0,32.5042,32.5564,32.4454,32.465,63800.0
2008-01-23 12:30:00,49.7,49.7,49.39,49.39,67700.0,32.465,32.465,32.2625,32.2625,67700.0
2008-01-23 12:35:00,49.41,49.5,49.08,49.09,52200.0,32.2755,32.3343,32.06,32.0665,52200.0
2008-01-23 12:40:00,49.08,49.22,48.97,48.97,88100.0,32.06,32.1514,31.9881,31.9881,88100.0
2008-01-23 12:45:00,48.98,49.07,48.7,49.04,95600.0,31.9947,32.0535,31.8118,32.0339,95600.0
2008-01-23 12:50:00,49.04,49.17,48.94,49.16,134500.0,32.0339,32.1188,31.9685,32.1122,134500.0
2008-01-23 12:55:00,49.15,49.16,48.92,48.97,43700.0,32.1057,32.1122,31.9555,31.9881,43700.0
2008-01-23 13:00:00,48.98,49.13,48.93,49.02,129300.0,31.9947,32.0926,31.962,32.0208,129300.0
2008-01-23 13:05:00,49.01,49.17,48.97,48.99,72600.0,32.0143,32.1188,31.9881,32.0012,72600.0
2008-01-23 13:10:00,49.0,49.02,48.69,48.89,87700.0,32.0077,32.0208,31.8052,31.9359,87700.0
2008-01-23 13:15:00,48.88,49.14,48.86,49.12,76200.0,31.9293,32.0992,31.9163,32.0861,76200.0
2008-01-23 13:20:00,49.11,49.43,49.11,49.35,66900.0,32.0796,32.2886,32.0796,32.2364,66900.0
2008-01-23 13:25:00,49.38,49.47,49.28,49.32,64400.0,32.256,32.3147,32.1906,32.2168,64400.0
2008-01-23 13:30:00,49.31,49.38,49.08,49.37,67100.0,32.2102,32.256,32.06,32.2494,67100.0
2008-01-23 13:35:00,49.37,49.5,49.35,49.42,47200.0,32.2494,32.3343,32.2364,32.2821,47200.0
2008-01-23 13:40:00,49.4,49.49,49.35,49.44,32200.0,32.269,32.3278,32.2364,32.2951,32200.0
2008-01-23 13:45:00,49.42,49.75,49.4,49.73,71800.0,32.2821,32.4976,32.269,32.4846,71800.0
2008-01-23 13:50:00,49.72,49.83,49.55,49.55,54400.0,32.478,32.5499,32.367,32.367,54400.0
2008-01-23 13:55:00,49.57,49.74,49.5,49.72,82400.0,32.3801,32.4911,32.3343,32.478,82400.0
2008-01-23 14:00:00,49.7,49.7,49.53,49.64,94900.0,32.465,32.465,32.3539,32.4258,94900.0
2008-01-23 14:05:00,49.64,49.85,49.62,49.8,104500.0,32.4258,32.563,32.4127,32.5303,104500.0
2008-01-23 14:10:00,49.82,49.85,49.5,49.58,167300.0,32.5434,32.563,32.3343,32.3866,167300.0
2008-01-23 14:15:00,49.55,49.61,49.49,49.51,42900.0,32.367,32.4062,32.3278,32.3409,42900.0
2008-01-23 14:20:00,49.51,49.79,49.43,49.71,101300.0,32.3409,32.5238,32.2886,32.4715,101300.0
2008-01-23 14:25:00,49.75,49.99,49.7,49.92,124800.0,32.4976,32.6544,32.465,32.6087,124800.0
2008-01-23 14:30:00,49.92,49.95,49.68,49.85,47800.0,32.6087,32.6283,32.4519,32.563,47800.0
2008-01-23 14:35:00,49.85,50.03,49.76,50.02,43000.0,32.563,32.6805,32.5042,32.674,43000.0
2008-01-23 14:40:00,50.01,50.03,49.74,49.75,35600.0,32.6675,32.6805,32.4911,32.4976,35600.0
2008-01-23 14:45:00,49.74,49.81,49.64,49.69,42000.0,32.4911,32.5368,32.4258,32.4585,42000.0
2008-01-23 14:50:00,49.69,49.81,49.62,49.69,43300.0,32.4585,32.5368,32.4127,32.4585,43300.0
2008-01-23 14:55:00,49.7,50.07,49.66,50.05,66900.0,32.465,32.7067,32.4389,32.6936,66900.0
2008-01-23 15:00:00,50.05,50.38,49.96,50.23,154500.0,32.6936,32.9092,32.6348,32.8112,154500.0
2008-01-23 15:05:00,50.22,50.47,50.17,50.45,98400.0,32.8047,32.968,32.772,32.9549,98400.0
2008-01-23 15:10:00,50.45,50.62,50.4,50.6,121400.0,32.9549,33.0659,32.9222,33.0529,121400.0
2008-01-23 15:15:00,50.6,50.65,50.23,50.29,110500.0,33.0529,33.0855,32.8112,32.8504,110500.0
2008-01-23 15:20:00,50.29,50.76,50.24,50.76,83300.0,32.8504,33.1574,32.8177,33.1574,83300.0
2008-01-23 15:25:00,50.78,50.87,50.62,50.67,95000.0,33.1705,33.2292,33.0659,33.0986,95000.0
2008-01-23 15:30:00,50.66,50.93,50.66,50.91,87800.0,33.0921,33.2684,33.0921,33.2554,87800.0
2008-01-23 15:35:00,50.9,51.0,50.8,50.97,98700.0,33.2488,33.3142,33.1835,33.2946,98700.0
2008-01-23 15:40:00,50.94,51.03,50.7,51.01,158000.0,33.275,33.3338,33.1182,33.3207,158000.0
2008-01-23 15:45:00,50.75,51.35,50.73,51.01,144600.0,33.1509,33.5428,33.1378,33.3207,144600.0
2008-01-23 15:50:00,51.01,51.35,50.8,51.2,168500.0,33.3207,33.5428,33.1835,33.4448,168500.0
2008-01-23 15:55:00,51.21,51.4,51.15,51.3,191900.0,33.4513,33.5755,33.4122,33.5101,191900.0
2008-01-24 09:30:00,51.62,51.94,51.22,51.92,75700.0,33.7192,33.9282,33.4579,33.9151,75700.0
2008-01-24 09:35:00,51.93,51.94,51.3,51.49,107500.0,33.9217,33.9282,33.5101,33.6342,107500.0
2008-01-24 09:40:00,51.49,51.64,51.25,51.64,84200.0,33.6342,33.7322,33.4775,33.7322,84200.0
2008-01-24 09:45:00,51.65,51.66,51.36,51.66,67000.0,33.7388,33.7453,33.5493,33.7453,67000.0
2008-01-24 09:50:00,51.63,51.84,51.35,51.44,74200.0,33.7257,33.8629,33.5428,33.6016,74200.0
2008-01-24 09:55:00,51.42,51.43,51.04,51.3,108800.0,33.5885,33.5951,33.3403,33.5101,108800.0
2008-01-24 10:00:00,51.27,51.35,51.12,51.31,111700.0,33.4905,33.5428,33.3926,33.5167,111700.0
2008-01-24 10:05:00,51.27,51.3,50.97,51.07,124300.0,33.4905,33.5101,33.2946,33.3599,124300.0
2008-01-24 10:10:00,51.06,51.1,50.61,50.61,121800.0,33.3534,33.3795,33.0594,33.0594,121800.0
2008-01-24 10:15:00,50.61,50.94,50.58,50.77,122900.0,33.0594,33.275,33.0398,33.1639,122900.0
2008-01-24 10:20:00,50.77,51.04,50.71,51.03,107500.0,33.1639,33.3403,33.1247,33.3338,107500.0
2008-01-24 10:25:00,51.02,51.14,50.93,51.13,92600.0,33.3272,33.4056,33.2684,33.3991,92600.0
2008-01-24 10:30:00,51.11,51.35,51.09,51.29,112800.0,33.386,33.5428,33.373,33.5036,112800.0
2008-01-24 10:35:00,51.29,51.58,51.26,51.55,93100.0,33.5036,33.693,33.484,33.6734,93100.0
2008-01-24 10:40:00,51.56,51.73,51.51,51.72,68000.0,33.68,33.791,33.6473,33.7845,68000.0
2008-01-24 10:45:00,51.71,51.71,51.53,51.61,71200.0,33.778,33.778,33.6604,33.7126,71200.0
2008-01-24 10:50:00,51.59,51.64,51.53,51.59,58200.0,33.6996,33.7322,33.6604,33.6996,58200.0
2008-01-24 10:55:00,51.59,51.64,51.45,51.5,69800.0,33.6996,33.7322,33.6081,33.6408,69800.0
2008-01-24 11:00:00,51.51,51.51,51.2,51.31,49100.0,33.6473,33.6473,33.4448,33.5167,49100.0
2008-01-24 11:05:00,51.3,51.35,51.25,51.32,38700.0,33.5101,33.5428,33.4775,33.5232,38700.0
2008-01-24 11:10:00,51.32,51.5,51.31,51.44,57200.0,33.5232,33.6408,33.5167,33.6016,57200.0
2008-01-24 11:15:00,51.44,51.44,51.33,51.38,75900.0,33.6016,33.6016,33.5297,33.5624,75900.0
2008-01-24 11:20:00,51.38,51.5,51.34,51.42,55800.0,33.5624,33.6408,33.5363,33.5885,55800.0
2008-01-24 11:25:00,51.42,51.73,51.42,51.7,76400.0,33.5885,33.791,33.5885,33.7714,76400.0
2008-01-24 11:30:00,51.7,51.72,51.58,51.69,75400.0,33.7714,33.7845,33.693,33.7649,75400.0
2008-01-24 11:35:00,51.69,51.86,51.67,51.71,90100.0,33.7649,33.8759,33.7518,33.778,90100.0
2008-01-24 11:40:00,51.71,51.76,51.67,51.76,39700.0,33.778,33.8106,33.7518,33.8106,39700.0
2008-01-24 11:45:00,51.72,51.8,51.69,51.72,57500.0,33.7845,33.8367,33.7649,33.7845,57500.0
2008-01-24 11:50:00,51.72,51.8,51.7,51.8,55200.0,33.7845,33.8367,33.7714,33.8367,55200.0
2008-01-24 11:55:00,51.8,51.83,51.71,51.8,33800.0,33.8367,33.8563,33.778,33.8367,33800.0
2008-01-24 12:00:00,51.79,51.98,51.75,51.98,58500.0,33.8302,33.9543,33.8041,33.9543,58500.0
2008-01-24 12:05:00,51.99,52.05,51.9,51.94,67200.0,33.9609,34.0,33.9021,33.9282,67200.0
2008-01-24 12:10:00,51.93,51.95,51.89,51.91,20200.0,33.9217,33.9347,33.8955,33.9086,20200.0
2008-01-24 12:15:00,51.91,51.94,51.88,51.94,31600.0,33.9086,33.9282,33.889,33.9282,31600.0
2008-01-24 12:20:00,51.93,51.94,51.78,51.82,45400.0,33.9217,33.9282,33.8237,33.8498,45400.0
2008-01-24 12:25:00,51.83,51.87,51.78,51.84,40900.0,33.8563,33.8825,33.8237,33.8629,40900.0
2008-01-24 12:30:00,51.84,51.87,51.81,51.82,32000.0,33.8629,33.8825,33.8433,33.8498,32000.0
2008-01-24 12:35:00,51.82,51.86,51.59,51.61,84300.0,33.8498,33.8759,33.6996,33.7126,84300.0
2008-01-24 12:40:00,51.61,51.76,51.6,51.67,29100.0,33.7126,33.8106,33.7061,33.7518,29100.0
2008-01-24 12:45:00,51.67,51.83,51.67,51.72,37300.0,33.7518,33.8563,33.7518,33.7845,37300.0
2008-01-24 12:50:00,51.72,51.9,51.68,51.89,33800.0,33.7845,33.9021,33.7584,33.8955,33800.0
2008-01-24 12:55:00,51.9,52.1,51.87,52.1,37700.0,33.9021,34.0327,33.8825,34.0327,37700.0
2008-01-24 13:00:00,52.11,52.11,51.81,51.81,45300.0,34.0392,34.0392,33.8433,33.8433,45300.0
2008-01-24 13:05:00,51.8,51.91,51.61,51.65,78600.0,33.8367,33.9086,33.7126,33.7388,78600.0
2008-01-24 13:10:00,51.67,51.99,51.6,51.96,54600.0,33.7518,33.9609,33.7061,33.9413,54600.0
2008-01-24 13:15:00,51.95,52.0,51.84,51.87,39700.0,33.9347,33.9674,33.8629,33.8825,39700.0
2008-01-24 13:20:00,51.87,52.0,51.85,51.97,64700.0,33.8825,33.9674,33.8694,33.9478,64700.0
2008-01-24 13:25:00,51.97,52.04,51.82,51.84,76900.0,33.9478,33.9935,33.8498,33.8629,76900.0
2008-01-24 13:30:00,51.85,51.92,51.77,51.82,49100.0,33.8694,33.9151,33.8171,33.8498,49100.0
2008-01-24 13:35:00,51.84,51.9,51.8,51.86,33100.0,33.8629,33.9021,33.8367,33.8759,33100.0
2008-01-24 13:40:00,51.84,52.15,51.84,52.1,60600.0,33.8629,34.0654,33.8629,34.0327,60600.0
2008-01-24 13:45:00,52.11,52.38,52.08,52.32,125400.0,34.0392,34.2156,34.0196,34.1764,125400.0
2008-01-24 13:50:00,52.31,52.33,52.14,52.19,165200.0,34.1699,34.1829,34.0588,34.0915,165200.0
2008-01-24 13:55:00,52.19,52.28,52.12,52.21,118500.0,34.0915,34.1503,34.0458,34.1046,118500.0
2008-01-24 14:00:00,52.22,52.24,52.09,52.17,97800.0,34.1111,34.1242,34.0262,34.0784,97800.0
2008-01-24 14:05:00,52.18,52.22,52.13,52.17,89900.0,34.085,34.1111,34.0523,34.0784,89900.0
2008-01-24 14:10:00,52.17,52.21,51.99,52.07,92500.0,34.0784,34.1046,33.9609,34.0131,92500.0
2008-01-24 14:15:00,52.07,52.07,51.91,51.93,79900.0,34.0131,34.0131,33.9086,33.9217,79900.0
2008-01-24 14:20:00,51.92,52.07,51.91,52.04,72600.0,33.9151,34.0131,33.9086,33.9935,72600.0
2008-01-24 14:25:00,52.03,52.1,51.95,52.1,65700.0,33.987,34.0327,33.9347,34.0327,65700.0
2008-01-24 14:30:00,52.09,52.15,52.03,52.06,57400.0,34.0262,34.0654,33.987,34.0066,57400.0
2008-01-24 14:35:00,52.09,52.18,52.04,52.18,47200.0,34.0262,34.085,33.9935,34.085,47200.0
2008-01-24 14:40:00,52.19,52.24,52.04,52.19,49000.0,34.0915,34.1242,33.9935,34.0915,49000.0
2008-01-24 14:45:00,52.19,52.21,51.98,52.0,39900.0,34.0915,34.1046,33.9543,33.9674,39900.0
2008-01-24 14:50:00,52.0,52.08,51.87,51.95,75300.0,33.9674,34.0196,33.8825,33.9347,75300.0
2008-01-24 14:55:00,51.95,51.97,51.74,51.91,86300.0,33.9347,33.9478,33.7976,33.9086,86300.0
2008-01-24 15:00:00,51.92,52.05,51.9,52.04,81600.0,33.9151,34.0,33.9021,33.9935,81600.0
2008-01-24 15:05:00,52.02,52.1,51.93,52.09,70400.0,33.9805,34.0327,33.9217,34.0262,70400.0
2008-01-24 15:10:00,52.09,52.12,51.99,52.08,68900.0,34.0262,34.0458,33.9609,34.0196,68900.0
2008-01-24 15:15:00,52.08,52.1,51.95,52.02,82600.0,34.0196,34.0327,33.9347,33.9805,82600.0
2008-01-24 15:20:00,52.01,52.1,51.84,51.88,76400.0,33.9739,34.0327,33.8629,33.889,76400.0
2008-01-24 15:25:00,51.87,51.96,51.84,51.91,61300.0,33.8825,33.9413,33.8629,33.9086,61300.0
2008-01-24 15:30:00,51.91,52.01,51.89,51.97,57700.0,33.9086,33.9739,33.8955,33.9478,57700.0
2008-01-24 15:35:00,51.97,51.98,51.9,51.92,85500.0,33.9478,33.9543,33.9021,33.9151,85500.0
2008-01-24 15:40:00,51.91,52.21,51.91,52.17,147200.0,33.9086,34.1046,33.9086,34.0784,147200.0
2008-01-24 15:45:00,52.17,52.19,51.98,52.05,115000.0,34.0784,34.0915,33.9543,34.0,115000.0
2008-01-24 15:50:00,52.05,52.11,51.95,52.07,141700.0,34.0,34.0392,33.9347,34.0131,141700.0
2008-01-24 15:55:00,52.08,52.14,52.01,52.01,139300.0,34.0196,34.0588,33.9739,33.9739,139300.0
2008-01-25 09:30:00,52.58,52.58,52.11,52.36,128900.0,34.3463,34.3463,34.0392,34.2025,128900.0
2008-01-25 09:35:00,52.33,52.43,52.12,52.27,36100.0,34.1829,34.2483,34.0458,34.1438,36100.0
2008-01-25 09:40:00,52.25,52.31,51.8,51.82,53700.0,34.1307,34.1699,33.8367,33.8498,53700.0
2008-01-25 09:45:00,51.83,51.95,51.74,51.76,48200.0,33.8563,33.9347,33.7976,33.8106,48200.0
2008-01-25 09:50:00,51.76,51.82,51.56,51.6,71700.0,33.8106,33.8498,33.68,33.7061,71700.0
2008-01-25 09:55:00,51.59,51.63,51.4,51.48,50200.0,33.6996,33.7257,33.5755,33.6277,50200.0
2008-01-25 10:00:00,51.49,51.72,51.44,51.72,55300.0,33.6342,33.7845,33.6016,33.7845,55300.0
2008-01-25 10:05:00,51.67,51.83,51.61,51.66,59900.0,33.7518,33.8563,33.7126,33.7453,59900.0
2008-01-25 10:10:00,51.67,51.72,51.62,51.64,30200.0,33.7518,33.7845,33.7192,33.7322,30200.0
2008-01-25 10:15:00,51.64,51.85,51.62,51.81,35400.0,33.7322,33.8694,33.7192,33.8433,35400.0
2008-01-25 10:20:00,51.81,51.83,51.59,51.6,43400.0,33.8433,33.8563,33.6996,33.7061,43400.0
2008-01-25 10:25:00,51.62,51.85,51.55,51.74,50500.0,33.7192,33.8694,33.6734,33.7976,50500.0
2008-01-25 10:30:00,51.73,51.78,51.42,51.43,62500.0,33.791,33.8237,33.5885,33.5951,62500.0
2008-01-25 10:35:00,51.43,51.7,51.42,51.67,54600.0,33.5951,33.7714,33.5885,33.7518,54600.0
2008-01-25 10:40:00,51.71,51.85,51.6,51.75,97900.0,33.778,33.8694,33.7061,33.8041,97900.0
2008-01-25 10:45:00,51.74,51.8,51.62,51.7,53600.0,33.7976,33.8367,33.7192,33.7714,53600.0
2008-01-25 10:50:00,51.69,51.73,51.56,51.62,63300.0,33.7649,33.791,33.68,33.7192,63300.0
2008-01-25 10:55:00,51.6,51.6,51.42,51.42,37800.0,33.7061,33.7061,33.5885,33.5885,37800.0
2008-01-25 11:00:00,51.41,51.43,51.09,51.09,140000.0,33.582,33.5951,33.373,33.373,140000.0
2008-01-25 11:05:00,51.09,51.23,51.05,51.06,83800.0,33.373,33.4644,33.3468,33.3534,83800.0
2008-01-25 11:10:00,51.06,51.26,51.05,51.24,34700.0,33.3534,33.484,33.3468,33.4709,34700.0
2008-01-25 11:15:00,51.24,51.38,51.2,51.37,30300.0,33.4709,33.5624,33.4448,33.5559,30300.0
2008-01-25 11:20:00,51.33,51.35,51.12,51.2,56500.0,33.5297,33.5428,33.3926,33.4448,56500.0
2008-01-25 11:25:00,51.19,51.19,51.02,51.06,48000.0,33.4383,33.4383,33.3272,33.3534,48000.0
2008-01-25 11:30:00,51.06,51.24,51.05,51.14,77900.0,33.3534,33.4709,33.3468,33.4056,77900.0
2008-01-25 11:35:00,51.13,51.22,51.09,51.14,51500.0,33.3991,33.4579,33.373,33.4056,51500.0
2008-01-25 11:40:00,51.13,51.17,51.1,51.12,40200.0,33.3991,33.4252,33.3795,33.3926,40200.0
2008-01-25 11:45:00,51.13,51.13,51.01,51.02,54300.0,33.3991,33.3991,33.3207,33.3272,54300.0
2008-01-25 11:50:00,51.02,51.14,51.01,51.11,22900.0,33.3272,33.4056,33.3207,33.386,22900.0
2008-01-25 11:55:00,51.13,51.34,51.08,51.33,37100.0,33.3991,33.5363,33.3664,33.5297,37100.0
2008-01-25 12:00:00,51.34,51.5,51.22,51.35,47500.0,33.5363,33.6408,33.4579,33.5428,47500.0
2008-01-25 12:05:00,51.34,51.47,51.34,51.36,35200.0,33.5363,33.6212,33.5363,33.5493,35200.0
2008-01-25 12:10:00,51.36,51.39,51.26,51.28,36400.0,33.5493,33.5689,33.484,33.4971,36400.0
2008-01-25 12:15:00,51.25,51.29,51.15,51.17,28600.0,33.4775,33.5036,33.4122,33.4252,28600.0
2008-01-25 12:20:00,51.17,51.24,51.13,51.24,34400.0,33.4252,33.4709,33.3991,33.4709,34400.0
2008-01-25 12:25:00,51.23,51.23,51.15,51.17,28100.0,33.4644,33.4644,33.4122,33.4252,28100.0
2008-01-25 12:30:00,51.17,51.17,51.02,51.02,32400.0,33.4252,33.4252,33.3272,33.3272,32400.0
2008-01-25 12:35:00,51.02,51.03,50.91,50.91,46800.0,33.3272,33.3338,33.2554,33.2554,46800.0
2008-01-25 12:40:00,50.91,50.94,50.85,50.94,57600.0,33.2554,33.275,33.2162,33.275,57600.0
2008-01-25 12:45:00,50.93,50.94,50.71,50.72,48700.0,33.2684,33.275,33.1247,33.1313,48700.0
2008-01-25 12:50:00,50.74,50.82,50.71,50.78,74100.0,33.1443,33.1966,33.1247,33.1705,74100.0
2008-01-25 12:55:00,50.78,50.79,50.46,50.59,89500.0,33.1705,33.177,32.9614,33.0463,89500.0
2008-01-25 13:00:00,50.62,50.67,50.44,50.62,61400.0,33.0659,33.0986,32.9484,33.0659,61400.0
2008-01-25 13:05:00,50.61,50.71,50.54,50.71,70900.0,33.0594,33.1247,33.0137,33.1247,70900.0
2008-01-25 13:10:00,50.69,50.83,50.63,50.83,68200.0,33.1117,33.2031,33.0725,33.2031,68200.0
2008-01-25 13:15:00,50.84,50.85,50.65,50.76,42100.0,33.2097,33.2162,33.0855,33.1574,42100.0
2008-01-25 13:20:00,50.75,50.82,50.64,50.7,41400.0,33.1509,33.1966,33.079,33.1182,41400.0
2008-01-25 13:25:00,50.73,50.85,50.61,50.65,86100.0,33.1378,33.2162,33.0594,33.0855,86100.0
2008-01-25 13:30:00,50.65,50.7,50.6,50.6,38700.0,33.0855,33.1182,33.0529,33.0529,38700.0
2008-01-25 13:35:00,50.59,50.59,50.41,50.53,64100.0,33.0463,33.0463,32.9288,33.0072,64100.0
2008-01-25 13:40:00,50.54,50.54,50.25,50.3,148100.0,33.0137,33.0137,32.8243,32.8569,148100.0
2008-01-25 13:45:00,50.3,50.37,50.05,50.07,109300.0,32.8569,32.9026,32.6936,32.7067,109300.0
2008-01-25 13:50:00,50.09,50.12,49.94,49.99,92100.0,32.7197,32.7393,32.6218,32.6544,92100.0
2008-01-25 13:55:00,50.0,50.3,49.98,50.06,72000.0,32.6609,32.8569,32.6479,32.7001,72000.0
2008-01-25 14:00:00,50.06,50.21,50.02,50.18,35600.0,32.7001,32.7981,32.674,32.7785,35600.0
2008-01-25 14:05:00,50.21,50.36,50.16,50.36,40700.0,32.7981,32.8961,32.7655,32.8961,40700.0
2008-01-25 14:10:00,50.36,50.54,50.34,50.43,95600.0,32.8961,33.0137,32.883,32.9418,95600.0
2008-01-25 14:15:00,50.42,50.55,50.42,50.49,57700.0,32.9353,33.0202,32.9353,32.981,57700.0
2008-01-25 14:20:00,50.49,50.72,50.46,50.72,77500.0,32.981,33.1313,32.9614,33.1313,77500.0
2008-01-25 14:25:00,50.7,50.71,50.4,50.5,44300.0,33.1182,33.1247,32.9222,32.9876,44300.0
2008-01-25 14:30:00,50.51,50.68,50.51,50.61,58600.0,32.9941,33.1051,32.9941,33.0594,58600.0
2008-01-25 14:35:00,50.61,50.75,50.56,50.68,43500.0,33.0594,33.1509,33.0268,33.1051,43500.0
2008-01-25 14:40:00,50.68,50.72,50.35,50.45,51100.0,33.1051,33.1313,32.8896,32.9549,51100.0
2008-01-25 14:45:00,50.44,50.46,50.3,50.33,32200.0,32.9484,32.9614,32.8569,32.8765,32200.0
2008-01-25 14:50:00,50.33,50.4,50.22,50.27,56200.0,32.8765,32.9222,32.8047,32.8373,56200.0
2008-01-25 14:55:00,50.27,50.47,50.22,50.43,41800.0,32.8373,32.968,32.8047,32.9418,41800.0
2008-01-25 15:00:00,50.43,50.5,50.36,50.48,52500.0,32.9418,32.9876,32.8961,32.9745,52500.0
2008-01-25 15:05:00,50.51,50.51,50.34,50.4,55200.0,32.9941,32.9941,32.883,32.9222,55200.0
2008-01-25 15:10:00,50.4,50.57,50.3,50.57,44500.0,32.9222,33.0333,32.8569,33.0333,44500.0
2008-01-25 15:15:00,50.57,50.7,50.55,50.65,69800.0,33.0333,33.1182,33.0202,33.0855,69800.0
2008-01-25 15:20:00,50.65,50.75,50.56,50.58,75300.0,33.0855,33.1509,33.0268,33.0398,75300.0
2008-01-25 15:25:00,50.57,50.7,50.53,50.58,45300.0,33.0333,33.1182,33.0072,33.0398,45300.0
2008-01-25 15:30:00,50.58,50.68,50.53,50.65,87900.0,33.0398,33.1051,33.0072,33.0855,87900.0
2008-01-25 15:35:00,50.65,50.84,50.63,50.67,76600.0,33.0855,33.2097,33.0725,33.0986,76600.0
2008-01-25 15:40:00,50.68,50.79,50.63,50.76,73100.0,33.1051,33.177,33.0725,33.1574,73100.0
2008-01-25 15:45:00,50.76,50.76,50.39,50.41,117600.0,33.1574,33.1574,32.9157,32.9288,117600.0
2008-01-25 15:50:00,50.41,50.44,50.31,50.38,158900.0,32.9288,32.9484,32.8634,32.9092,158900.0
2008-01-25 15:55:00,50.37,50.46,50.31,50.45,180700.0,32.9026,32.9614,32.8634,32.9549,180700.0
2008-01-28 09:30:00,50.42,50.82,50.42,50.55,108400.0,32.9353,33.1966,32.9353,33.0202,108400.0
2008-01-28 09:35:00,50.55,50.59,50.34,50.45,63800.0,33.0202,33.0463,32.883,32.9549,63800.0
2008-01-28 09:40:00,50.45,50.45,50.26,50.38,71900.0,32.9549,32.9549,32.8308,32.9092,71900.0
2008-01-28 09:45:00,50.38,50.61,50.38,50.49,59500.0,32.9092,33.0594,32.9092,32.981,59500.0
2008-01-28 09:50:00,50.48,50.92,50.48,50.74,41500.0,32.9745,33.2619,32.9745,33.1443,41500.0
2008-01-28 09:55:00,50.75,50.85,50.67,50.83,41500.0,33.1509,33.2162,33.0986,33.2031,41500.0
2008-01-28 10:00:00,50.83,50.83,50.42,50.59,50700.0,33.2031,33.2031,32.9353,33.0463,50700.0
2008-01-28 10:05:00,50.59,50.64,50.43,50.44,32900.0,33.0463,33.079,32.9418,32.9484,32900.0
2008-01-28 10:10:00,50.44,50.83,50.44,50.62,58000.0,32.9484,33.2031,32.9484,33.0659,58000.0
2008-01-28 10:15:00,50.61,50.73,50.57,50.7,44100.0,33.0594,33.1378,33.0333,33.1182,44100.0
2008-01-28 10:20:00,50.73,50.92,50.71,50.8,53300.0,33.1378,33.2619,33.1247,33.1835,53300.0
2008-01-28 10:25:00,50.8,50.99,50.76,50.92,63200.0,33.1835,33.3076,33.1574,33.2619,63200.0
2008-01-28 10:30:00,50.92,51.05,50.89,51.01,41800.0,33.2619,33.3468,33.2423,33.3207,41800.0
2008-01-28 10:35:00,51.01,51.07,50.97,51.0,44900.0,33.3207,33.3599,33.2946,33.3142,44900.0
2008-01-28 10:40:00,51.03,51.07,50.96,51.0,64900.0,33.3338,33.3599,33.288,33.3142,64900.0
2008-01-28 10:45:00,50.98,51.3,50.98,51.19,44000.0,33.3011,33.5101,33.3011,33.4383,44000.0
2008-01-28 10:50:00,51.18,51.32,51.14,51.31,39800.0,33.4317,33.5232,33.4056,33.5167,39800.0
2008-01-28 10:55:00,51.3,51.47,51.3,51.43,32600.0,33.5101,33.6212,33.5101,33.5951,32600.0
2008-01-28 11:00:00,51.43,51.5,51.37,51.5,59100.0,33.5951,33.6408,33.5559,33.6408,59100.0
2008-01-28 11:05:00,51.49,51.61,51.45,51.56,55200.0,33.6342,33.7126,33.6081,33.68,55200.0
2008-01-28 11:10:00,51.54,51.71,51.53,51.71,47300.0,33.6669,33.778,33.6604,33.778,47300.0
2008-01-28 11:15:00,51.7,51.74,51.5,51.5,36400.0,33.7714,33.7976,33.6408,33.6408,36400.0
2008-01-28 11:20:00,51.5,51.66,51.45,51.63,27600.0,33.6408,33.7453,33.6081,33.7257,27600.0
2008-01-28 11:25:00,51.61,51.74,51.61,51.71,30100.0,33.7126,33.7976,33.7126,33.778,30100.0
2008-01-28 11:30:00,51.71,51.97,51.67,51.92,95300.0,33.778,33.9478,33.7518,33.9151,95300.0
2008-01-28 11:35:00,51.93,51.96,51.83,51.89,47300.0,33.9217,33.9413,33.8563,33.8955,47300.0
2008-01-28 11:40:00,51.88,51.9,51.77,51.78,51000.0,33.889,33.9021,33.8171,33.8237,51000.0
2008-01-28 11:45:00,51.78,51.83,51.69,51.75,36000.0,33.8237,33.8563,33.7649,33.8041,36000.0
2008-01-28 11:50:00,51.76,51.76,51.59,51.59,29300.0,33.8106,33.8106,33.6996,33.6996,29300.0
2008-01-28 11:55:00,51.6,51.69,51.58,51.64,20800.0,33.7061,33.7649,33.693,33.7322,20800.0
2008-01-28 12:00:00,51.63,51.67,51.53,51.61,39200.0,33.7257,33.7518,33.6604,33.7126,39200.0
2008-01-28 12:05:00,51.63,51.68,51.44,51.47,38900.0,33.7257,33.7584,33.6016,33.6212,38900.0
2008-01-28 12:10:00,51.48,51.51,51.44,51.5,38400.0,33.6277,33.6473,33.6016,33.6408,38400.0
2008-01-28 12:15:00,51.49,51.5,51.42,51.43,30600.0,33.6342,33.6408,33.5885,33.5951,30600.0
2008-01-28 12:20:00,51.43,51.5,51.41,51.5,35800.0,33.5951,33.6408,33.582,33.6408,35800.0
2008-01-28 12:25:00,51.49,51.6,51.45,51.49,32000.0,33.6342,33.7061,33.6081,33.6342,32000.0
2008-01-28 12:30:00,51.49,51.54,51.45,51.46,22400.0,33.6342,33.6669,33.6081,33.6146,22400.0
2008-01-28 12:35:00,51.48,51.49,51.37,51.46,58600.0,33.6277,33.6342,33.5559,33.6146,58600.0
2008-01-28 12:40:00,51.47,51.69,51.45,51.64,29200.0,33.6212,33.7649,33.6081,33.7322,29200.0
2008-01-28 12:45:00,51.64,51.74,51.57,51.69,31900.0,33.7322,33.7976,33.6865,33.7649,31900.0
2008-01-28 12:50:00,51.68,51.68,51.56,51.56,27200.0,33.7584,33.7584,33.68,33.68,27200.0
2008-01-28 12:55:00,51.58,51.64,51.55,51.64,22400.0,33.693,33.7322,33.6734,33.7322,22400.0
2008-01-28 13:00:00,51.62,51.86,51.59,51.86,34500.0,33.7192,33.8759,33.6996,33.8759,34500.0
2008-01-28 13:05:00,51.87,51.89,51.56,51.58,65300.0,33.8825,33.8955,33.68,33.693,65300.0
2008-01-28 13:10:00,51.6,51.76,51.58,51.65,30100.0,33.7061,33.8106,33.693,33.7388,30100.0
2008-01-28 13:15:00,51.65,51.8,51.65,51.75,28000.0,33.7388,33.8367,33.7388,33.8041,28000.0
2008-01-28 13:20:00,51.73,51.87,51.73,51.84,33400.0,33.791,33.8825,33.791,33.8629,33400.0
2008-01-28 13:25:00,51.84,51.84,51.71,51.74,26700.0,33.8629,33.8629,33.778,33.7976,26700.0
2008-01-28 13:30:00,51.73,51.85,51.71,51.78,29300.0,33.791,33.8694,33.778,33.8237,29300.0
2008-01-28 13:35:00,51.78,51.81,51.72,51.79,20600.0,33.8237,33.8433,33.7845,33.8302,20600.0
2008-01-28 13:40:00,51.8,51.88,51.73,51.84,30100.0,33.8367,33.889,33.791,33.8629,30100.0
2008-01-28 13:45:00,51.84,51.85,51.75,51.77,21300.0,33.8629,33.8694,33.8041,33.8171,21300.0
2008-01-28 13:50:00,51.77,51.85,51.74,51.83,34500.0,33.8171,33.8694,33.7976,33.8563,34500.0
2008-01-28 13:55:00,51.82,51.84,51.69,51.7,28900.0,33.8498,33.8629,33.7649,33.7714,28900.0
2008-01-28 14:00:00,51.7,51.81,51.69,51.76,42800.0,33.7714,33.8433,33.7649,33.8106,42800.0
2008-01-28 14:05:00,51.77,51.85,51.73,51.84,35100.0,33.8171,33.8694,33.791,33.8629,35100.0
2008-01-28 14:10:00,51.85,51.95,51.85,51.9,50900.0,33.8694,33.9347,33.8694,33.9021,50900.0
2008-01-28 14:15:00,51.9,52.03,51.9,52.0,53900.0,33.9021,33.987,33.9021,33.9674,53900.0
2008-01-28 14:20:00,52.0,52.03,51.92,51.96,33900.0,33.9674,33.987,33.9151,33.9413,33900.0
2008-01-28 14:25:00,51.95,52.04,51.95,51.96,28100.0,33.9347,33.9935,33.9347,33.9413,28100.0
2008-01-28 14:30:00,51.96,52.03,51.95,52.02,208800.0,33.9413,33.987,33.9347,33.9805,208800.0
2008-01-28 14:35:00,52.01,52.06,51.98,52.02,60400.0,33.9739,34.0066,33.9543,33.9805,60400.0
2008-01-28 14:40:00,52.02,52.15,52.0,52.13,50500.0,33.9805,34.0654,33.9674,34.0523,50500.0
2008-01-28 14:45:00,52.14,52.16,52.11,52.13,31100.0,34.0588,34.0719,34.0392,34.0523,31100.0
2008-01-28 14:50:00,52.12,52.13,51.98,52.09,53000.0,34.0458,34.0523,33.9543,34.0262,53000.0
2008-01-28 14:55:00,52.09,52.14,52.01,52.08,36200.0,34.0262,34.0588,33.9739,34.0196,36200.0
2008-01-28 15:00:00,52.07,52.08,51.98,52.03,30700.0,34.0131,34.0196,33.9543,33.987,30700.0
2008-01-28 15:05:00,52.04,52.1,51.94,52.06,73600.0,33.9935,34.0327,33.9282,34.0066,73600.0
2008-01-28 15:10:00,52.06,52.1,51.91,51.93,62500.0,34.0066,34.0327,33.9086,33.9217,62500.0
2008-01-28 15:15:00,51.94,52.03,51.9,51.97,55400.0,33.9282,33.987,33.9021,33.9478,55400.0
2008-01-28 15:20:00,51.97,52.08,51.96,52.06,75500.0,33.9478,34.0196,33.9413,34.0066,75500.0
2008-01-28 15:25:00,52.06,52.2,52.03,52.16,75200.0,34.0066,34.098,33.987,34.0719,75200.0
2008-01-28 15:30:00,52.16,52.31,52.15,52.21,77300.0,34.0719,34.1699,34.0654,34.1046,77300.0
2008-01-28 15:35:00,52.22,52.26,52.11,52.22,112900.0,34.1111,34.1372,34.0392,34.1111,112900.0
2008-01-28 15:40:00,52.22,52.44,52.22,52.44,179500.0,34.1111,34.2548,34.1111,34.2548,179500.0
2008-01-28 15:45:00,52.45,52.46,52.4,52.43,123600.0,34.2613,34.2679,34.2287,34.2483,123600.0
2008-01-28 15:50:00,52.43,52.46,52.39,52.4,133000.0,34.2483,34.2679,34.2221,34.2287,133000.0
2008-01-28 15:55:00,52.4,52.65,52.39,52.6,304200.0,34.2287,34.392,34.2221,34.3593,304200.0
2008-01-29 09:30:00,52.47,52.86,52.47,52.73,128000.0,34.2744,34.5292,34.2744,34.4442,128000.0
2008-01-29 09:35:00,52.72,52.8,52.62,52.75,92200.0,34.4377,34.49,34.3724,34.4573,92200.0
2008-01-29 09:40:00,52.75,52.9,52.66,52.69,82800.0,34.4573,34.5553,34.3985,34.4181,82800.0
2008-01-29 09:45:00,52.68,52.69,52.4,52.41,275700.0,34.4116,34.4181,34.2287,34.2352,275700.0
2008-01-29 09:50:00,52.43,52.45,51.88,51.94,110200.0,34.2483,34.2613,33.889,33.9282,110200.0
2008-01-29 09:55:00,51.93,52.08,51.89,52.08,134000.0,33.9217,34.0196,33.8955,34.0196,134000.0
2008-01-29 10:00:00,52.09,52.15,51.87,52.03,111300.0,34.0262,34.0654,33.8825,33.987,111300.0
2008-01-29 10:05:00,52.03,52.09,51.9,52.03,99600.0,33.987,34.0262,33.9021,33.987,99600.0
2008-01-29 10:10:00,52.04,52.19,51.99,52.15,95200.0,33.9935,34.0915,33.9609,34.0654,95200.0
2008-01-29 10:15:00,52.14,52.19,52.1,52.13,60900.0,34.0588,34.0915,34.0327,34.0523,60900.0
2008-01-29 10:20:00,52.14,52.24,52.13,52.18,62400.0,34.0588,34.1242,34.0523,34.085,62400.0
2008-01-29 10:25:00,52.18,52.49,52.17,52.49,113400.0,34.085,34.2875,34.0784,34.2875,113400.0
2008-01-29 10:30:00,52.5,52.57,52.39,52.55,96900.0,34.294,34.3397,34.2221,34.3267,96900.0
2008-01-29 10:35:00,52.56,52.56,52.38,52.43,48000.0,34.3332,34.3332,34.2156,34.2483,48000.0
2008-01-29 10:40:00,52.42,52.43,52.25,52.3,68000.0,34.2417,34.2483,34.1307,34.1634,68000.0
2008-01-29 10:45:00,52.28,52.29,52.05,52.09,79200.0,34.1503,34.1568,34.0,34.0262,79200.0
2008-01-29 10:50:00,52.08,52.2,52.07,52.1,80800.0,34.0196,34.098,34.0131,34.0327,80800.0
2008-01-29 10:55:00,52.1,52.22,52.1,52.15,84000.0,34.0327,34.1111,34.0327,34.0654,84000.0
2008-01-29 11:00:00,52.17,52.24,52.14,52.15,71200.0,34.0784,34.1242,34.0588,34.0654,71200.0
2008-01-29 11:05:00,52.16,52.2,52.12,52.2,52300.0,34.0719,34.098,34.0458,34.098,52300.0
2008-01-29 11:10:00,52.2,52.23,52.15,52.18,39900.0,34.098,34.1176,34.0654,34.085,39900.0
2008-01-29 11:15:00,52.18,52.31,52.15,52.31,62500.0,34.085,34.1699,34.0654,34.1699,62500.0
2008-01-29 11:20:00,52.31,52.34,52.28,52.28,47000.0,34.1699,34.1895,34.1503,34.1503,47000.0
2008-01-29 11:25:00,52.29,52.35,52.18,52.18,69500.0,34.1568,34.196,34.085,34.085,69500.0
2008-01-29 11:30:00,52.17,52.26,52.17,52.21,48700.0,34.0784,34.1372,34.0784,34.1046,48700.0
2008-01-29 11:35:00,52.22,52.3,52.19,52.22,51300.0,34.1111,34.1634,34.0915,34.1111,51300.0
2008-01-29 11:40:00,52.22,52.28,52.19,52.21,120600.0,34.1111,34.1503,34.0915,34.1046,120600.0
2008-01-29 11:45:00,52.21,52.29,52.09,52.29,78300.0,34.1046,34.1568,34.0262,34.1568,78300.0
2008-01-29 11:50:00,52.27,52.36,52.27,52.31,73300.0,34.1438,34.2025,34.1438,34.1699,73300.0
2008-01-29 11:55:00,52.32,52.4,52.26,52.4,31800.0,34.1764,34.2287,34.1372,34.2287,31800.0
2008-01-29 12:00:00,52.39,52.43,52.37,52.41,42400.0,34.2221,34.2483,34.2091,34.2352,42400.0
2008-01-29 12:05:00,52.42,52.42,52.31,52.34,24300.0,34.2417,34.2417,34.1699,34.1895,24300.0
2008-01-29 12:10:00,52.34,52.36,52.25,52.3,35700.0,34.1895,34.2025,34.1307,34.1634,35700.0
2008-01-29 12:15:00,52.29,52.33,52.24,52.27,46000.0,34.1568,34.1829,34.1242,34.1438,46000.0
2008-01-29 12:20:00,52.27,52.32,52.21,52.3,31200.0,34.1438,34.1764,34.1046,34.1634,31200.0
2008-01-29 12:25:00,52.3,52.35,52.1,52.23,52000.0,34.1634,34.196,34.0327,34.1176,52000.0
2008-01-29 12:30:00,52.22,52.28,52.17,52.18,29000.0,34.1111,34.1503,34.0784,34.085,29000.0
2008-01-29 12:35:00,52.18,52.19,52.15,52.16,24300.0,34.085,34.0915,34.0654,34.0719,24300.0
2008-01-29 12:40:00,52.16,52.23,52.15,52.16,31900.0,34.0719,34.1176,34.0654,34.0719,31900.0
2008-01-29 12:45:00,52.18,52.19,52.17,52.19,20500.0,34.085,34.0915,34.0784,34.0915,20500.0
2008-01-29 12:50:00,52.19,52.19,52.16,52.16,26000.0,34.0915,34.0915,34.0719,34.0719,26000.0
2008-01-29 12:55:00,52.16,52.17,52.15,52.17,42300.0,34.0719,34.0784,34.0654,34.0784,42300.0
2008-01-29 13:00:00,52.17,52.18,52.15,52.18,24500.0,34.0784,34.085,34.0654,34.085,24500.0
2008-01-29 13:05:00,52.18,52.2,52.15,52.18,40800.0,34.085,34.098,34.0654,34.085,40800.0
2008-01-29 13:10:00,52.17,52.22,52.15,52.15,27800.0,34.0784,34.1111,34.0654,34.0654,27800.0
2008-01-29 13:15:00,52.16,52.23,52.14,52.18,41700.0,34.0719,34.1176,34.0588,34.085,41700.0
2008-01-29 13:20:00,52.19,52.19,52.07,52.07,33800.0,34.0915,34.0915,34.0131,34.0131,33800.0
2008-01-29 13:25:00,52.08,52.19,52.08,52.19,74000.0,34.0196,34.0915,34.0196,34.0915,74000.0
2008-01-29 13:30:00,52.19,52.19,52.1,52.13,74500.0,34.0915,34.0915,34.0327,34.0523,74500.0
2008-01-29 13:35:00,52.13,52.13,52.05,52.08,76400.0,34.0523,34.0523,34.0,34.0196,76400.0
2008-01-29 13:40:00,52.09,52.21,52.07,52.19,68800.0,34.0262,34.1046,34.0131,34.0915,68800.0
2008-01-29 13:45:00,52.2,52.2,52.04,52.09,28100.0,34.098,34.098,33.9935,34.0262,28100.0
2008-01-29 13:50:00,52.08,52.08,52.01,52.01,82000.0,34.0196,34.0196,33.9739,33.9739,82000.0
2008-01-29 13:55:00,52.01,52.01,51.79,51.81,76800.0,33.9739,33.9739,33.8302,33.8433,76800.0
2008-01-29 14:00:00,51.81,52.02,51.81,51.94,58200.0,33.8433,33.9805,33.8433,33.9282,58200.0
2008-01-29 14:05:00,51.94,52.02,51.91,51.99,34200.0,33.9282,33.9805,33.9086,33.9609,34200.0
2008-01-29 14:10:00,52.0,52.03,51.96,51.99,35800.0,33.9674,33.987,33.9413,33.9609,35800.0
2008-01-29 14:15:00,52.0,52.1,51.99,52.07,30800.0,33.9674,34.0327,33.9609,34.0131,30800.0
2008-01-29 14:20:00,52.08,52.1,52.03,52.04,25900.0,34.0196,34.0327,33.987,33.9935,25900.0
2008-01-29 14:25:00,52.03,52.2,52.02,52.03,51900.0,33.987,34.098,33.9805,33.987,51900.0
2008-01-29 14:30:00,52.03,52.07,52.0,52.03,27700.0,33.987,34.0131,33.9674,33.987,27700.0
2008-01-29 14:35:00,52.03,52.33,51.93,51.94,33900.0,33.987,34.1829,33.9217,33.9282,33900.0
2008-01-29 14:40:00,51.94,51.95,51.88,51.89,59200.0,33.9282,33.9347,33.889,33.8955,59200.0
2008-01-29 14:45:00,51.89,51.95,51.87,51.95,38400.0,33.8955,33.9347,33.8825,33.9347,38400.0
2008-01-29 14:50:00,51.96,52.01,51.94,51.97,59300.0,33.9413,33.9739,33.9282,33.9478,59300.0
2008-01-29 14:55:00,51.98,52.1,51.98,52.05,43100.0,33.9543,34.0327,33.9543,34.0,43100.0
2008-01-29 15:00:00,52.07,52.3,52.06,52.28,60700.0,34.0131,34.1634,34.0066,34.1503,60700.0
2008-01-29 15:05:00,52.28,52.42,52.28,52.42,54800.0,34.1503,34.2417,34.1503,34.2417,54800.0
2008-01-29 15:10:00,52.42,52.42,52.27,52.28,84200.0,34.2417,34.2417,34.1438,34.1503,84200.0
2008-01-29 15:15:00,52.28,52.28,52.16,52.16,56100.0,34.1503,34.1503,34.0719,34.0719,56100.0
2008-01-29 15:20:00,52.16,52.27,52.14,52.26,82700.0,34.0719,34.1438,34.0588,34.1372,82700.0
2008-01-29 15:25:00,52.26,52.27,52.17,52.2,59000.0,34.1372,34.1438,34.0784,34.098,59000.0
2008-01-29 15:30:00,52.2,52.2,52.1,52.13,100100.0,34.098,34.098,34.0327,34.0523,100100.0
2008-01-29 15:35:00,52.13,52.16,52.03,52.06,148300.0,34.0523,34.0719,33.987,34.0066,148300.0
2008-01-29 15:40:00,52.06,52.14,51.91,51.94,129400.0,34.0066,34.0588,33.9086,33.9282,129400.0
2008-01-29 15:45:00,51.94,51.97,51.92,51.97,76000.0,33.9282,33.9478,33.9151,33.9478,76000.0
2008-01-29 15:50:00,51.96,52.09,51.96,52.07,140500.0,33.9413,34.0262,33.9413,34.0131,140500.0
2008-01-29 15:55:00,52.07,52.24,52.07,52.14,180900.0,34.0131,34.1242,34.0131,34.0588,180900.0
2008-01-30 09:30:00,51.36,51.36,50.75,50.96,191100.0,33.5493,33.5493,33.1509,33.288,191100.0
2008-01-30 09:35:00,50.98,51.01,50.73,50.79,139100.0,33.3011,33.3207,33.1378,33.177,139100.0
2008-01-30 09:40:00,50.78,50.8,50.61,50.79,200200.0,33.1705,33.1835,33.0594,33.177,200200.0
2008-01-30 09:45:00,50.78,50.8,50.34,50.39,216500.0,33.1705,33.1835,32.883,32.9157,216500.0
2008-01-30 09:50:00,50.4,50.4,50.01,50.1,196500.0,32.9222,32.9222,32.6675,32.7263,196500.0
2008-01-30 09:55:00,50.09,50.11,49.73,49.88,215700.0,32.7197,32.7328,32.4846,32.5826,215700.0
2008-01-30 10:00:00,49.83,50.12,49.83,50.06,226700.0,32.5499,32.7393,32.5499,32.7001,226700.0
2008-01-30 10:05:00,50.06,50.13,49.84,50.08,192400.0,32.7001,32.7459,32.5564,32.7132,192400.0
2008-01-30 10:10:00,50.08,50.45,49.98,50.35,168400.0,32.7132,32.9549,32.6479,32.8896,168400.0
2008-01-30 10:15:00,50.36,50.45,50.3,50.37,109500.0,32.8961,32.9549,32.8569,32.9026,109500.0
2008-01-30 10:20:00,50.35,50.37,50.02,50.03,99800.0,32.8896,32.9026,32.674,32.6805,99800.0
2008-01-30 10:25:00,50.02,50.06,49.9,49.99,115400.0,32.674,32.7001,32.5956,32.6544,115400.0
2008-01-30 10:30:00,50.0,50.02,49.94,49.99,73700.0,32.6609,32.674,32.6218,32.6544,73700.0
2008-01-30 10:35:00,49.97,50.0,49.95,49.95,52000.0,32.6414,32.6609,32.6283,32.6283,52000.0
2008-01-30 10:40:00,49.96,49.97,49.85,49.88,111300.0,32.6348,32.6414,32.563,32.5826,111300.0
2008-01-30 10:45:00,49.87,49.99,49.87,49.98,54700.0,32.576,32.6544,32.576,32.6479,54700.0
2008-01-30 10:50:00,49.98,50.0,49.92,49.99,61300.0,32.6479,32.6609,32.6087,32.6544,61300.0
2008-01-30 10:55:00,49.99,50.04,49.83,49.84,106200.0,32.6544,32.6871,32.5499,32.5564,106200.0
2008-01-30 11:00:00,49.84,49.99,49.82,49.96,77800.0,32.5564,32.6544,32.5434,32.6348,77800.0
2008-01-30 11:05:00,49.97,49.99,49.93,49.96,54400.0,32.6414,32.6544,32.6152,32.6348,54400.0
2008-01-30 11:10:00,49.97,49.97,49.81,49.81,170500.0,32.6414,32.6414,32.5368,32.5368,170500.0
2008-01-30 11:15:00,49.81,49.86,49.8,49.83,87600.0,32.5368,32.5695,32.5303,32.5499,87600.0
2008-01-30 11:20:00,49.83,49.87,49.8,49.83,133900.0,32.5499,32.576,32.5303,32.5499,133900.0
2008-01-30 11:25:00,49.83,49.83,49.73,49.78,135400.0,32.5499,32.5499,32.4846,32.5172,135400.0
2008-01-30 11:30:00,49.77,49.78,49.54,49.63,108700.0,32.5107,32.5172,32.3605,32.4193,108700.0
2008-01-30 11:35:00,49.64,50.05,49.64,49.94,121600.0,32.4258,32.6936,32.4258,32.6218,121600.0
2008-01-30 11:40:00,49.95,49.99,49.91,49.94,81900.0,32.6283,32.6544,32.6022,32.6218,81900.0
2008-01-30 11:45:00,49.94,49.97,49.91,49.96,42400.0,32.6218,32.6414,32.6022,32.6348,42400.0
2008-01-30 11:50:00,49.96,49.96,49.92,49.92,51900.0,32.6348,32.6348,32.6087,32.6087,51900.0
2008-01-30 11:55:00,49.92,49.94,49.82,49.92,59900.0,32.6087,32.6218,32.5434,32.6087,59900.0
2008-01-30 12:00:00,49.91,49.95,49.87,49.94,41500.0,32.6022,32.6283,32.576,32.6218,41500.0
2008-01-30 12:05:00,49.94,49.95,49.89,49.94,44700.0,32.6218,32.6283,32.5891,32.6218,44700.0
2008-01-30 12:10:00,49.95,49.98,49.91,49.96,28300.0,32.6283,32.6479,32.6022,32.6348,28300.0
2008-01-30 12:15:00,49.97,49.98,49.96,49.98,24500.0,32.6414,32.6479,32.6348,32.6479,24500.0
2008-01-30 12:20:00,49.97,49.99,49.93,49.95,37800.0,32.6414,32.6544,32.6152,32.6283,37800.0
2008-01-30 12:25:00,49.95,49.95,49.91,49.95,27100.0,32.6283,32.6283,32.6022,32.6283,27100.0
2008-01-30 12:30:00,49.95,49.95,49.9,49.91,22200.0,32.6283,32.6283,32.5956,32.6022,22200.0
2008-01-30 12:35:00,49.9,49.92,49.86,49.89,38200.0,32.5956,32.6087,32.5695,32.5891,38200.0
2008-01-30 12:40:00,49.89,49.92,49.88,49.9,27100.0,32.5891,32.6087,32.5826,32.5956,27100.0
2008-01-30 12:45:00,49.9,49.91,49.89,49.89,18700.0,32.5956,32.6022,32.5891,32.5891,18700.0
2008-01-30 12:50:00,49.89,49.91,49.87,49.87,30500.0,32.5891,32.6022,32.576,32.576,30500.0
2008-01-30 12:55:00,49.87,49.89,49.87,49.88,8700.0,32.576,32.5891,32.576,32.5826,8700.0
2008-01-30 13:00:00,49.89,49.9,49.87,49.87,25500.0,32.5891,32.5956,32.576,32.576,25500.0
2008-01-30 13:05:00,49.87,49.9,49.86,49.87,45800.0,32.576,32.5956,32.5695,32.576,45800.0
2008-01-30 13:10:00,49.87,49.95,49.87,49.94,70100.0,32.576,32.6283,32.576,32.6218,70100.0
2008-01-30 13:15:00,49.94,50.07,49.91,49.92,104800.0,32.6218,32.7067,32.6022,32.6087,104800.0
2008-01-30 13:20:00,49.92,50.0,49.92,49.97,27000.0,32.6087,32.6609,32.6087,32.6414,27000.0
2008-01-30 13:25:00,49.97,50.0,49.94,50.0,48800.0,32.6414,32.6609,32.6218,32.6609,48800.0
2008-01-30 13:30:00,50.0,50.0,49.95,49.98,50100.0,32.6609,32.6609,32.6283,32.6479,50100.0
2008-01-30 13:35:00,49.99,50.0,49.95,49.97,41600.0,32.6544,32.6609,32.6283,32.6414,41600.0
2008-01-30 13:40:00,49.98,49.99,49.93,49.98,55900.0,32.6479,32.6544,32.6152,32.6479,55900.0
2008-01-30 13:45:00,49.99,50.02,49.92,49.99,159300.0,32.6544,32.674,32.6087,32.6544,159300.0
2008-01-30 13:50:00,49.99,50.02,49.96,50.0,88100.0,32.6544,32.674,32.6348,32.6609,88100.0
2008-01-30 13:55:00,50.0,50.04,49.95,49.97,87100.0,32.6609,32.6871,32.6283,32.6414,87100.0
2008-01-30 14:00:00,49.96,50.0,49.95,49.98,23600.0,32.6348,32.6609,32.6283,32.6479,23600.0
2008-01-30 14:05:00,49.98,49.98,49.95,49.95,104600.0,32.6479,32.6479,32.6283,32.6283,104600.0
2008-01-30 14:10:00,49.95,50.15,49.91,49.99,148200.0,32.6283,32.7589,32.6022,32.6544,148200.0
2008-01-30 14:15:00,50.0,50.59,49.99,50.3,240000.0,32.6609,33.0463,32.6544,32.8569,240000.0
2008-01-30 14:20:00,50.34,50.9,50.19,50.7,188200.0,32.883,33.2488,32.7851,33.1182,188200.0
2008-01-30 14:25:00,50.76,50.9,50.33,50.38,236200.0,33.1574,33.2488,32.8765,32.9092,236200.0
2008-01-30 14:30:00,50.38,50.42,50.01,50.02,185300.0,32.9092,32.9353,32.6675,32.674,185300.0
2008-01-30 14:35:00,50.0,50.35,49.98,50.23,236400.0,32.6609,32.8896,32.6479,32.8112,236400.0
2008-01-30 14:40:00,50.23,50.52,50.23,50.44,97000.0,32.8112,33.0006,32.8112,32.9484,97000.0
2008-01-30 14:45:00,50.45,50.45,50.16,50.19,163700.0,32.9549,32.9549,32.7655,32.7851,163700.0
2008-01-30 14:50:00,50.19,50.24,49.99,50.21,93500.0,32.7851,32.8177,32.6544,32.7981,93500.0
2008-01-30 14:55:00,50.21,50.41,50.15,50.41,83100.0,32.7981,32.9288,32.7589,32.9288,83100.0
2008-01-30 15:00:00,50.43,50.45,50.26,50.31,79800.0,32.9418,32.9549,32.8308,32.8634,79800.0
2008-01-30 15:05:00,50.32,50.53,50.32,50.33,85600.0,32.87,33.0072,32.87,32.8765,85600.0
2008-01-30 15:10:00,50.33,50.37,49.74,49.74,136500.0,32.8765,32.9026,32.4911,32.4911,136500.0
2008-01-30 15:15:00,49.74,49.77,49.4,49.54,233100.0,32.4911,32.5107,32.269,32.3605,233100.0
2008-01-30 15:20:00,49.55,49.65,49.24,49.27,167100.0,32.367,32.4323,32.1645,32.1841,167100.0
2008-01-30 15:25:00,49.28,49.45,49.13,49.18,201900.0,32.1906,32.3017,32.0926,32.1253,201900.0
2008-01-30 15:30:00,49.18,49.33,49.13,49.13,230300.0,32.1253,32.2233,32.0926,32.0926,230300.0
2008-01-30 15:35:00,49.12,49.16,48.77,48.84,257100.0,32.0861,32.1122,31.8575,31.9032,257100.0
2008-01-30 15:40:00,48.85,48.97,48.71,48.71,277100.0,31.9097,31.9881,31.8183,31.8183,277100.0
2008-01-30 15:45:00,48.7,48.71,48.43,48.65,328500.0,31.8118,31.8183,31.6354,31.7791,328500.0
2008-01-30 15:50:00,48.65,48.9,48.44,48.72,338400.0,31.7791,31.9424,31.6419,31.8248,338400.0
2008-01-30 15:55:00,48.73,48.79,48.3,48.48,513700.0,31.8314,31.8706,31.5505,31.6681,513700.0
2008-01-31 09:30:00,47.75,48.18,47.5,47.73,219400.0,31.1912,31.4721,31.0279,31.1781,219400.0
2008-01-31 09:35:00,47.72,47.77,47.63,47.67,138800.0,31.1716,31.2043,31.1128,31.1389,138800.0
2008-01-31 09:40:00,47.67,47.8,47.64,47.65,105000.0,31.1389,31.2239,31.1194,31.1259,105000.0
2008-01-31 09:45:00,47.65,47.85,47.63,47.82,201400.0,31.1259,31.2565,31.1128,31.2369,201400.0
2008-01-31 09:50:00,47.81,47.88,47.72,47.8,198200.0,31.2304,31.2761,31.1716,31.2239,198200.0
2008-01-31 09:55:00,47.81,47.91,47.75,47.9,211100.0,31.2304,31.2957,31.1912,31.2892,211100.0
2008-01-31 10:00:00,47.9,47.93,47.76,47.84,129700.0,31.2892,31.3088,31.1977,31.25,129700.0
2008-01-31 10:05:00,47.84,48.17,47.8,48.16,126600.0,31.25,31.4656,31.2239,31.459,126600.0
2008-01-31 10:10:00,48.16,48.37,48.15,48.23,177700.0,31.459,31.5962,31.4525,31.5048,177700.0
2008-01-31 10:15:00,48.22,48.25,48.09,48.15,209600.0,31.4982,31.5178,31.4133,31.4525,209600.0
2008-01-31 10:20:00,48.15,48.36,48.13,48.29,114900.0,31.4525,31.5897,31.4394,31.5439,114900.0
2008-01-31 10:25:00,48.29,48.69,48.28,48.65,168900.0,31.5439,31.8052,31.5374,31.7791,168900.0
2008-01-31 10:30:00,48.64,48.65,48.28,48.55,123200.0,31.7726,31.7791,31.5374,31.7138,123200.0
2008-01-31 10:35:00,48.55,48.59,48.39,48.56,142800.0,31.7138,31.7399,31.6093,31.7203,142800.0
2008-01-31 10:40:00,48.57,48.76,48.49,48.65,144400.0,31.7268,31.851,31.6746,31.7791,144400.0
2008-01-31 10:45:00,48.65,48.72,48.59,48.67,47400.0,31.7791,31.8248,31.7399,31.7922,47400.0
2008-01-31 10:50:00,48.67,48.7,48.6,48.69,51700.0,31.7922,31.8118,31.7464,31.8052,51700.0
2008-01-31 10:55:00,48.69,48.86,48.67,48.85,76300.0,31.8052,31.9163,31.7922,31.9097,76300.0
2008-01-31 11:00:00,48.86,48.96,48.85,48.89,153700.0,31.9163,31.9816,31.9097,31.9359,153700.0
2008-01-31 11:05:00,48.89,48.92,48.8,48.87,80700.0,31.9359,31.9555,31.8771,31.9228,80700.0
2008-01-31 11:10:00,48.87,48.88,48.67,48.69,109500.0,31.9228,31.9293,31.7922,31.8052,109500.0
2008-01-31 11:15:00,48.7,48.77,48.64,48.76,61800.0,31.8118,31.8575,31.7726,31.851,61800.0
2008-01-31 11:20:00,48.78,48.94,48.76,48.81,68800.0,31.864,31.9685,31.851,31.8836,68800.0
2008-01-31 11:25:00,48.82,49.08,48.8,49.08,109000.0,31.8902,32.06,31.8771,32.06,109000.0
2008-01-31 11:30:00,49.08,49.16,48.95,48.98,103000.0,32.06,32.1122,31.9751,31.9947,103000.0
2008-01-31 11:35:00,48.99,49.04,48.98,48.99,46400.0,32.0012,32.0339,31.9947,32.0012,46400.0
2008-01-31 11:40:00,49.0,49.22,48.99,49.22,76700.0,32.0077,32.1514,32.0012,32.1514,76700.0
2008-01-31 11:45:00,49.2,49.5,49.19,49.47,102900.0,32.1384,32.3343,32.1318,32.3147,102900.0
2008-01-31 11:50:00,49.49,49.82,49.46,49.79,125200.0,32.3278,32.5434,32.3082,32.5238,125200.0
2008-01-31 11:55:00,49.8,49.8,49.31,49.31,87900.0,32.5303,32.5303,32.2102,32.2102,87900.0
2008-01-31 12:00:00,49.33,49.4,49.14,49.16,102900.0,32.2233,32.269,32.0992,32.1122,102900.0
2008-01-31 12:05:00,49.14,49.22,48.83,48.88,106000.0,32.0992,32.1514,31.8967,31.9293,106000.0
2008-01-31 12:10:00,48.87,48.93,48.76,48.92,83800.0,31.9228,31.962,31.851,31.9555,83800.0
2008-01-31 12:15:00,48.92,48.95,48.67,48.71,71600.0,31.9555,31.9751,31.7922,31.8183,71600.0
2008-01-31 12:20:00,48.71,48.8,48.66,48.76,55700.0,31.8183,31.8771,31.7856,31.851,55700.0
2008-01-31 12:25:00,48.74,48.75,48.52,48.69,64400.0,31.8379,31.8444,31.6942,31.8052,64400.0
2008-01-31 12:30:00,48.7,48.83,48.7,48.76,57400.0,31.8118,31.8967,31.8118,31.851,57400.0
2008-01-31 12:35:00,48.76,48.88,48.74,48.87,55700.0,31.851,31.9293,31.8379,31.9228,55700.0
2008-01-31 12:40:00,48.86,48.9,48.8,48.84,35700.0,31.9163,31.9424,31.8771,31.9032,35700.0
2008-01-31 12:45:00,48.85,48.92,48.82,48.91,43100.0,31.9097,31.9555,31.8902,31.9489,43100.0
2008-01-31 12:50:00,48.9,48.91,48.62,48.65,50900.0,31.9424,31.9489,31.7595,31.7791,50900.0
2008-01-31 12:55:00,48.65,48.74,48.58,48.72,53100.0,31.7791,31.8379,31.7334,31.8248,53100.0
2008-01-31 13:00:00,48.73,48.83,48.63,48.82,48800.0,31.8314,31.8967,31.766,31.8902,48800.0
2008-01-31 13:05:00,48.83,48.84,48.56,48.59,53800.0,31.8967,31.9032,31.7203,31.7399,53800.0
2008-01-31 13:10:00,48.59,48.83,48.59,48.8,63500.0,31.7399,31.8967,31.7399,31.8771,63500.0
2008-01-31 13:15:00,48.8,48.84,48.66,48.7,57400.0,31.8771,31.9032,31.7856,31.8118,57400.0
2008-01-31 13:20:00,48.7,48.78,48.6,48.78,45300.0,31.8118,31.864,31.7464,31.864,45300.0
2008-01-31 13:25:00,48.77,48.9,48.76,48.79,56500.0,31.8575,31.9424,31.851,31.8706,56500.0
2008-01-31 13:30:00,48.8,48.89,48.74,48.87,43900.0,31.8771,31.9359,31.8379,31.9228,43900.0
2008-01-31 13:35:00,48.87,48.95,48.81,48.92,52400.0,31.9228,31.9751,31.8836,31.9555,52400.0
2008-01-31 13:40:00,48.92,49.09,48.91,49.07,55400.0,31.9555,32.0665,31.9489,32.0535,55400.0
2008-01-31 13:45:00,49.07,49.2,49.02,49.2,82700.0,32.0535,32.1384,32.0208,32.1384,82700.0
2008-01-31 13:50:00,49.2,49.27,49.15,49.26,114300.0,32.1384,32.1841,32.1057,32.1776,114300.0
2008-01-31 13:55:00,49.26,49.26,49.11,49.18,75800.0,32.1776,32.1776,32.0796,32.1253,75800.0
2008-01-31 14:00:00,49.18,49.3,49.14,49.26,78200.0,32.1253,32.2037,32.0992,32.1776,78200.0
2008-01-31 14:05:00,49.26,49.3,49.19,49.3,128000.0,32.1776,32.2037,32.1318,32.2037,128000.0
2008-01-31 14:10:00,49.31,49.5,49.31,49.47,115800.0,32.2102,32.3343,32.2102,32.3147,115800.0
2008-01-31 14:15:00,49.47,49.5,49.45,49.5,75700.0,32.3147,32.3343,32.3017,32.3343,75700.0
2008-01-31 14:20:00,49.5,49.59,49.49,49.57,153500.0,32.3343,32.3931,32.3278,32.3801,153500.0
2008-01-31 14:25:00,49.57,49.69,49.54,49.68,119400.0,32.3801,32.4585,32.3605,32.4519,119400.0
2008-01-31 14:30:00,49.68,49.74,49.63,49.74,98100.0,32.4519,32.4911,32.4193,32.4911,98100.0
2008-01-31 14:35:00,49.74,49.83,49.67,49.69,159400.0,32.4911,32.5499,32.4454,32.4585,159400.0
2008-01-31 14:40:00,49.68,49.7,49.59,49.69,106600.0,32.4519,32.465,32.3931,32.4585,106600.0
2008-01-31 14:45:00,49.68,49.84,49.66,49.72,102300.0,32.4519,32.5564,32.4389,32.478,102300.0
2008-01-31 14:50:00,49.71,49.83,49.52,49.61,141800.0,32.4715,32.5499,32.3474,32.4062,141800.0
2008-01-31 14:55:00,49.59,49.75,49.5,49.74,186100.0,32.3931,32.4976,32.3343,32.4911,186100.0
2008-01-31 15:00:00,49.75,49.89,49.63,49.65,131400.0,32.4976,32.5891,32.4193,32.4323,131400.0
2008-01-31 15:05:00,49.63,49.81,49.61,49.73,94300.0,32.4193,32.5368,32.4062,32.4846,94300.0
2008-01-31 15:10:00,49.74,49.78,49.62,49.7,86600.0,32.4911,32.5172,32.4127,32.465,86600.0
2008-01-31 15:15:00,49.69,49.72,49.64,49.64,113800.0,32.4585,32.478,32.4258,32.4258,113800.0
2008-01-31 15:20:00,49.64,49.83,49.63,49.77,82200.0,32.4258,32.5499,32.4193,32.5107,82200.0
2008-01-31 15:25:00,49.77,49.84,49.72,49.72,200400.0,32.5107,32.5564,32.478,32.478,200400.0
2008-01-31 15:30:00,49.71,49.8,49.63,49.63,128300.0,32.4715,32.5303,32.4193,32.4193,128300.0
2008-01-31 15:35:00,49.63,49.76,49.61,49.73,104700.0,32.4193,32.5042,32.4062,32.4846,104700.0
2008-01-31 15:40:00,49.74,49.76,49.68,49.71,129300.0,32.4911,32.5042,32.4519,32.4715,129300.0
2008-01-31 15:45:00,49.7,49.78,49.64,49.71,150700.0,32.465,32.5172,32.4258,32.4715,150700.0
2008-01-31 15:50:00,49.71,49.75,49.23,49.31,279800.0,32.4715,32.4976,32.158,32.2102,279800.0
2008-01-31 15:55:00,49.32,49.48,49.06,49.26,241500.0,32.2168,32.3213,32.0469,32.1776,241500.0
2008-02-01 09:30:00,49.38,49.49,48.9,49.41,173900.0,32.256,32.3278,31.9424,32.2755,173900.0
2008-02-01 09:35:00,49.41,49.46,49.02,49.03,80000.0,32.2755,32.3082,32.0208,32.0273,80000.0
2008-02-01 09:40:00,49.05,49.16,48.88,48.91,74500.0,32.0404,32.1122,31.9293,31.9489,74500.0
2008-02-01 09:45:00,48.94,49.24,48.94,49.16,67500.0,31.9685,32.1645,31.9685,32.1122,67500.0
2008-02-01 09:50:00,49.16,49.2,48.94,49.0,73300.0,32.1122,32.1384,31.9685,32.0077,73300.0
2008-02-01 09:55:00,48.99,48.99,48.87,48.89,72100.0,32.0012,32.0012,31.9228,31.9359,72100.0
2008-02-01 10:00:00,48.89,49.36,48.88,49.26,139600.0,31.9359,32.2429,31.9293,32.1776,139600.0
2008-02-01 10:05:00,49.25,49.56,49.17,49.39,137900.0,32.171,32.3735,32.1188,32.2625,137900.0
2008-02-01 10:10:00,49.41,49.43,49.28,49.3,87500.0,32.2755,32.2886,32.1906,32.2037,87500.0
2008-02-01 10:15:00,49.29,49.38,49.13,49.17,92000.0,32.1972,32.256,32.0926,32.1188,92000.0
2008-02-01 10:20:00,49.18,49.24,48.88,49.03,85600.0,32.1253,32.1645,31.9293,32.0273,85600.0
2008-02-01 10:25:00,49.05,49.08,48.91,48.97,84900.0,32.0404,32.06,31.9489,31.9881,84900.0
2008-02-01 10:30:00,48.97,48.99,48.7,48.7,106600.0,31.9881,32.0012,31.8118,31.8118,106600.0
2008-02-01 10:35:00,48.69,48.85,48.68,48.75,88800.0,31.8052,31.9097,31.7987,31.8444,88800.0
2008-02-01 10:40:00,48.76,48.85,48.59,48.63,67900.0,31.851,31.9097,31.7399,31.766,67900.0
2008-02-01 10:45:00,48.63,48.78,48.54,48.69,74300.0,31.766,31.864,31.7072,31.8052,74300.0
2008-02-01 10:50:00,48.68,48.99,48.63,48.97,81900.0,31.7987,32.0012,31.766,31.9881,81900.0
2008-02-01 10:55:00,48.97,49.01,48.82,48.86,51800.0,31.9881,32.0143,31.8902,31.9163,51800.0
2008-02-01 11:00:00,48.86,49.07,48.81,49.04,41400.0,31.9163,32.0535,31.8836,32.0339,41400.0
2008-02-01 11:05:00,49.04,49.11,48.91,48.92,56600.0,32.0339,32.0796,31.9489,31.9555,56600.0
2008-02-01 11:10:00,48.92,48.99,48.81,48.95,62300.0,31.9555,32.0012,31.8836,31.9751,62300.0
2008-02-01 11:15:00,48.96,48.99,48.9,48.91,36600.0,31.9816,32.0012,31.9424,31.9489,36600.0
2008-02-01 11:20:00,48.9,49.01,48.89,48.93,31100.0,31.9424,32.0143,31.9359,31.962,31100.0
2008-02-01 11:25:00,48.93,49.03,48.92,48.96,50800.0,31.962,32.0273,31.9555,31.9816,50800.0
2008-02-01 11:30:00,48.96,49.02,48.93,48.93,72200.0,31.9816,32.0208,31.962,31.962,72200.0
2008-02-01 11:35:00,48.93,49.0,48.91,48.96,60400.0,31.962,32.0077,31.9489,31.9816,60400.0
2008-02-01 11:40:00,48.96,48.96,48.89,48.94,53700.0,31.9816,31.9816,31.9359,31.9685,53700.0
2008-02-01 11:45:00,48.94,48.97,48.9,48.94,68100.0,31.9685,31.9881,31.9424,31.9685,68100.0
2008-02-01 11:50:00,48.94,48.97,48.82,48.84,50400.0,31.9685,31.9881,31.8902,31.9032,50400.0
2008-02-01 11:55:00,48.84,48.88,48.79,48.85,31900.0,31.9032,31.9293,31.8706,31.9097,31900.0
2008-02-01 12:00:00,48.85,49.0,48.82,49.0,34300.0,31.9097,32.0077,31.8902,32.0077,34300.0
2008-02-01 12:05:00,49.0,49.03,48.91,48.92,48700.0,32.0077,32.0273,31.9489,31.9555,48700.0
2008-02-01 12:10:00,48.91,48.94,48.76,48.79,42200.0,31.9489,31.9685,31.851,31.8706,42200.0
2008-02-01 12:15:00,48.78,48.95,48.78,48.89,34200.0,31.864,31.9751,31.864,31.9359,34200.0
2008-02-01 12:20:00,48.88,48.91,48.75,48.81,46100.0,31.9293,31.9489,31.8444,31.8836,46100.0
2008-02-01 12:25:00,48.81,48.94,48.81,48.88,37000.0,31.8836,31.9685,31.8836,31.9293,37000.0
2008-02-01 12:30:00,48.88,48.89,48.77,48.78,44500.0,31.9293,31.9359,31.8575,31.864,44500.0
2008-02-01 12:35:00,48.79,48.82,48.74,48.8,41200.0,31.8706,31.8902,31.8379,31.8771,41200.0
2008-02-01 12:40:00,48.8,48.96,48.8,48.93,32500.0,31.8771,31.9816,31.8771,31.962,32500.0
2008-02-01 12:45:00,48.94,48.94,48.79,48.83,32200.0,31.9685,31.9685,31.8706,31.8967,32200.0
2008-02-01 12:50:00,48.83,48.95,48.82,48.9,34900.0,31.8967,31.9751,31.8902,31.9424,34900.0
2008-02-01 12:55:00,48.92,48.94,48.87,48.94,23600.0,31.9555,31.9685,31.9228,31.9685,23600.0
2008-02-01 13:00:00,48.93,49.06,48.89,49.05,53600.0,31.962,32.0469,31.9359,32.0404,53600.0
2008-02-01 13:05:00,49.04,49.19,49.01,49.17,34800.0,32.0339,32.1318,32.0143,32.1188,34800.0
2008-02-01 13:10:00,49.18,49.18,49.01,49.01,54800.0,32.1253,32.1253,32.0143,32.0143,54800.0
2008-02-01 13:15:00,49.01,49.04,48.96,48.97,49100.0,32.0143,32.0339,31.9816,31.9881,49100.0
2008-02-01 13:20:00,48.97,49.13,48.97,49.12,46900.0,31.9881,32.0926,31.9881,32.0861,46900.0
2008-02-01 13:25:00,49.12,49.16,49.09,49.09,47500.0,32.0861,32.1122,32.0665,32.0665,47500.0
2008-02-01 13:30:00,49.09,49.14,49.02,49.02,59500.0,32.0665,32.0992,32.0208,32.0208,59500.0
2008-02-01 13:35:00,49.03,49.08,48.97,49.01,36600.0,32.0273,32.06,31.9881,32.0143,36600.0
2008-02-01 13:40:00,49.0,49.1,48.95,48.95,61400.0,32.0077,32.0731,31.9751,31.9751,61400.0
2008-02-01 13:45:00,48.96,49.09,48.96,49.01,53900.0,31.9816,32.0665,31.9816,32.0143,53900.0
2008-02-01 13:50:00,49.01,49.12,48.98,49.02,49800.0,32.0143,32.0861,31.9947,32.0208,49800.0
2008-02-01 13:55:00,49.0,49.05,48.81,48.81,66000.0,32.0077,32.0404,31.8836,31.8836,66000.0
2008-02-01 14:00:00,48.81,48.94,48.79,48.84,52500.0,31.8836,31.9685,31.8706,31.9032,52500.0
2008-02-01 14:05:00,48.85,49.04,48.85,49.02,49200.0,31.9097,32.0339,31.9097,32.0208,49200.0
2008-02-01 14:10:00,49.04,49.13,49.03,49.05,75100.0,32.0339,32.0926,32.0273,32.0404,75100.0
2008-02-01 14:15:00,49.06,49.06,49.0,49.0,40400.0,32.0469,32.0469,32.0077,32.0077,40400.0
2008-02-01 14:20:00,49.02,49.11,49.02,49.05,64900.0,32.0208,32.0796,32.0208,32.0404,64900.0
2008-02-01 14:25:00,49.05,49.1,49.01,49.03,57600.0,32.0404,32.0731,32.0143,32.0273,57600.0
2008-02-01 14:30:00,49.01,49.12,49.01,49.04,100900.0,32.0143,32.0861,32.0143,32.0339,100900.0
2008-02-01 14:35:00,49.04,49.09,48.91,49.04,67200.0,32.0339,32.0665,31.9489,32.0339,67200.0
2008-02-01 14:40:00,49.03,49.15,49.01,49.13,59700.0,32.0273,32.1057,32.0143,32.0926,59700.0
2008-02-01 14:45:00,49.14,49.19,49.12,49.19,70300.0,32.0992,32.1318,32.0861,32.1318,70300.0
2008-02-01 14:50:00,49.19,49.29,49.18,49.25,74300.0,32.1318,32.1972,32.1253,32.171,74300.0
2008-02-01 14:55:00,49.25,49.29,49.17,49.2,89300.0,32.171,32.1972,32.1188,32.1384,89300.0
2008-02-01 15:00:00,49.19,49.21,49.11,49.2,64200.0,32.1318,32.1449,32.0796,32.1384,64200.0
2008-02-01 15:05:00,49.19,49.26,49.09,49.1,65400.0,32.1318,32.1776,32.0665,32.0731,65400.0
2008-02-01 15:10:00,49.1,49.14,49.01,49.03,79900.0,32.0731,32.0992,32.0143,32.0273,79900.0
2008-02-01 15:15:00,49.03,49.11,48.94,49.11,114800.0,32.0273,32.0796,31.9685,32.0796,114800.0
2008-02-01 15:20:00,49.11,49.18,49.06,49.18,113500.0,32.0796,32.1253,32.0469,32.1253,113500.0
2008-02-01 15:25:00,49.17,49.32,49.16,49.25,101600.0,32.1188,32.2168,32.1122,32.171,101600.0
2008-02-01 15:30:00,49.24,49.28,49.22,49.24,88700.0,32.1645,32.1906,32.1514,32.1645,88700.0
2008-02-01 15:35:00,49.25,49.26,49.19,49.24,90500.0,32.171,32.1776,32.1318,32.1645,90500.0
2008-02-01 15:40:00,49.24,49.37,49.24,49.37,97900.0,32.1645,32.2494,32.1645,32.2494,97900.0
2008-02-01 15:45:00,49.36,49.39,49.29,49.39,128400.0,32.2429,32.2625,32.1972,32.2625,128400.0
2008-02-01 15:50:00,49.39,49.43,49.31,49.35,165500.0,32.2625,32.2886,32.2102,32.2364,165500.0
2008-02-01 15:55:00,49.35,49.39,49.31,49.38,183600.0,32.2364,32.2625,32.2102,32.256,183600.0
2008-02-04 09:30:00,49.4,49.4,49.06,49.07,124700.0,32.269,32.269,32.0469,32.0535,124700.0
2008-02-04 09:35:00,49.07,49.11,48.66,48.66,65700.0,32.0535,32.0796,31.7856,31.7856,65700.0
2008-02-04 09:40:00,48.63,48.99,48.63,48.8,40500.0,31.766,32.0012,31.766,31.8771,40500.0
2008-02-04 09:45:00,48.8,48.85,48.61,48.72,54800.0,31.8771,31.9097,31.753,31.8248,54800.0
2008-02-04 09:50:00,48.71,48.77,48.52,48.62,86500.0,31.8183,31.8575,31.6942,31.7595,86500.0
2008-02-04 09:55:00,48.6,48.84,48.57,48.72,60400.0,31.7464,31.9032,31.7268,31.8248,60400.0
2008-02-04 10:00:00,48.73,48.77,48.6,48.65,60500.0,31.8314,31.8575,31.7464,31.7791,60500.0
2008-02-04 10:05:00,48.64,48.72,48.54,48.63,45300.0,31.7726,31.8248,31.7072,31.766,45300.0
2008-02-04 10:10:00,48.64,48.76,48.63,48.74,41200.0,31.7726,31.851,31.766,31.8379,41200.0
2008-02-04 10:15:00,48.76,48.85,48.74,48.8,50400.0,31.851,31.9097,31.8379,31.8771,50400.0
2008-02-04 10:20:00,48.81,48.86,48.72,48.83,37100.0,31.8836,31.9163,31.8248,31.8967,37100.0
2008-02-04 10:25:00,48.83,48.91,48.78,48.81,35600.0,31.8967,31.9489,31.864,31.8836,35600.0
2008-02-04 10:30:00,48.81,48.81,48.59,48.6,46900.0,31.8836,31.8836,31.7399,31.7464,46900.0
2008-02-04 10:35:00,48.6,48.63,48.52,48.56,46700.0,31.7464,31.766,31.6942,31.7203,46700.0
2008-02-04 10:40:00,48.57,48.57,48.46,48.5,52000.0,31.7268,31.7268,31.655,31.6811,52000.0
2008-02-04 10:45:00,48.51,48.65,48.5,48.64,50600.0,31.6877,31.7791,31.6811,31.7726,50600.0
2008-02-04 10:50:00,48.64,48.7,48.59,48.65,59400.0,31.7726,31.8118,31.7399,31.7791,59400.0
2008-02-04 10:55:00,48.65,48.68,48.6,48.67,42500.0,31.7791,31.7987,31.7464,31.7922,42500.0
2008-02-04 11:00:00,48.67,48.68,48.63,48.67,28500.0,31.7922,31.7987,31.766,31.7922,28500.0
2008-02-04 11:05:00,48.67,48.72,48.62,48.72,53100.0,31.7922,31.8248,31.7595,31.8248,53100.0
2008-02-04 11:10:00,48.7,48.73,48.67,48.72,30200.0,31.8118,31.8314,31.7922,31.8248,30200.0
2008-02-04 11:15:00,48.72,48.84,48.72,48.76,36400.0,31.8248,31.9032,31.8248,31.851,36400.0
2008-02-04 11:20:00,48.76,48.83,48.73,48.78,31500.0,31.851,31.8967,31.8314,31.864,31500.0
2008-02-04 11:25:00,48.78,48.78,48.71,48.71,31100.0,31.864,31.864,31.8183,31.8183,31100.0
2008-02-04 11:30:00,48.72,48.79,48.68,48.68,43400.0,31.8248,31.8706,31.7987,31.7987,43400.0
2008-02-04 11:35:00,48.68,48.68,48.53,48.55,38600.0,31.7987,31.7987,31.7007,31.7138,38600.0
2008-02-04 11:40:00,48.54,48.63,48.52,48.61,32900.0,31.7072,31.766,31.6942,31.753,32900.0
2008-02-04 11:45:00,48.59,48.67,48.59,48.66,23600.0,31.7399,31.7922,31.7399,31.7856,23600.0
2008-02-04 11:50:00,48.66,48.66,48.61,48.64,22800.0,31.7856,31.7856,31.753,31.7726,22800.0
2008-02-04 11:55:00,48.65,48.75,48.61,48.68,44700.0,31.7791,31.8444,31.753,31.7987,44700.0
2008-02-04 12:00:00,48.68,48.73,48.64,48.65,37700.0,31.7987,31.8314,31.7726,31.7791,37700.0
2008-02-04 12:05:00,48.65,48.73,48.65,48.72,23100.0,31.7791,31.8314,31.7791,31.8248,23100.0
2008-02-04 12:10:00,48.72,48.8,48.69,48.78,40900.0,31.8248,31.8771,31.8052,31.864,40900.0
2008-02-04 12:15:00,48.77,48.85,48.76,48.84,34600.0,31.8575,31.9097,31.851,31.9032,34600.0
2008-02-04 12:20:00,48.85,48.85,48.77,48.77,44100.0,31.9097,31.9097,31.8575,31.8575,44100.0
2008-02-04 12:25:00,48.78,48.81,48.74,48.76,43900.0,31.864,31.8836,31.8379,31.851,43900.0
2008-02-04 12:30:00,48.78,48.85,48.77,48.84,33600.0,31.864,31.9097,31.8575,31.9032,33600.0
2008-02-04 12:35:00,48.85,48.85,48.77,48.8,37200.0,31.9097,31.9097,31.8575,31.8771,37200.0
2008-02-04 12:40:00,48.79,48.85,48.77,48.81,30500.0,31.8706,31.9097,31.8575,31.8836,30500.0
2008-02-04 12:45:00,48.81,48.84,48.76,48.77,31200.0,31.8836,31.9032,31.851,31.8575,31200.0
2008-02-04 12:50:00,48.78,48.8,48.72,48.74,22100.0,31.864,31.8771,31.8248,31.8379,22100.0
2008-02-04 12:55:00,48.74,48.85,48.74,48.81,41800.0,31.8379,31.9097,31.8379,31.8836,41800.0
2008-02-04 13:00:00,48.81,48.84,48.79,48.82,26200.0,31.8836,31.9032,31.8706,31.8902,26200.0
2008-02-04 13:05:00,48.82,48.82,48.65,48.73,41500.0,31.8902,31.8902,31.7791,31.8314,41500.0
2008-02-04 13:10:00,48.74,48.79,48.74,48.79,44800.0,31.8379,31.8706,31.8379,31.8706,44800.0
2008-02-04 13:15:00,48.78,48.89,48.78,48.89,40900.0,31.864,31.9359,31.864,31.9359,40900.0
2008-02-04 13:20:00,48.88,48.89,48.85,48.86,23300.0,31.9293,31.9359,31.9097,31.9163,23300.0
2008-02-04 13:25:00,48.86,48.87,48.75,48.77,28900.0,31.9163,31.9228,31.8444,31.8575,28900.0
2008-02-04 13:30:00,48.78,48.88,48.77,48.85,22000.0,31.864,31.9293,31.8575,31.9097,22000.0
2008-02-04 13:35:00,48.85,48.92,48.85,48.89,17300.0,31.9097,31.9555,31.9097,31.9359,17300.0
2008-02-04 13:40:00,48.89,48.98,48.89,48.95,35500.0,31.9359,31.9947,31.9359,31.9751,35500.0
2008-02-04 13:45:00,48.97,49.02,48.97,49.0,33300.0,31.9881,32.0208,31.9881,32.0077,33300.0
2008-02-04 13:50:00,48.99,49.0,48.93,48.94,34200.0,32.0012,32.0077,31.962,31.9685,34200.0
2008-02-04 13:55:00,48.94,48.98,48.93,48.98,34900.0,31.9685,31.9947,31.962,31.9947,34900.0
2008-02-04 14:00:00,48.98,48.99,48.92,48.97,30800.0,31.9947,32.0012,31.9555,31.9881,30800.0
2008-02-04 14:05:00,48.97,48.97,48.88,48.88,35800.0,31.9881,31.9881,31.9293,31.9293,35800.0
2008-02-04 14:10:00,48.9,48.95,48.87,48.95,30300.0,31.9424,31.9751,31.9228,31.9751,30300.0
2008-02-04 14:15:00,48.93,48.97,48.9,48.97,34600.0,31.962,31.9881,31.9424,31.9881,34600.0
2008-02-04 14:20:00,48.96,49.01,48.95,49.0,28300.0,31.9816,32.0143,31.9751,32.0077,28300.0
2008-02-04 14:25:00,49.01,49.01,48.95,48.99,28600.0,32.0143,32.0143,31.9751,32.0012,28600.0
2008-02-04 14:30:00,48.99,48.99,48.83,48.84,77300.0,32.0012,32.0012,31.8967,31.9032,77300.0
2008-02-04 14:35:00,48.84,48.86,48.76,48.76,48400.0,31.9032,31.9163,31.851,31.851,48400.0
2008-02-04 14:40:00,48.76,48.85,48.74,48.85,35900.0,31.851,31.9097,31.8379,31.9097,35900.0
2008-02-04 14:45:00,48.85,48.94,48.85,48.91,40500.0,31.9097,31.9685,31.9097,31.9489,40500.0
2008-02-04 14:50:00,48.91,48.92,48.76,48.79,50200.0,31.9489,31.9555,31.851,31.8706,50200.0
2008-02-04 14:55:00,48.8,48.89,48.71,48.85,52400.0,31.8771,31.9359,31.8183,31.9097,52400.0
2008-02-04 15:00:00,48.84,48.89,48.82,48.89,54500.0,31.9032,31.9359,31.8902,31.9359,54500.0
2008-02-04 15:05:00,48.89,48.91,48.8,48.84,51300.0,31.9359,31.9489,31.8771,31.9032,51300.0
2008-02-04 15:10:00,48.84,48.88,48.8,48.88,42000.0,31.9032,31.9293,31.8771,31.9293,42000.0
2008-02-04 15:15:00,48.87,48.94,48.85,48.87,46400.0,31.9228,31.9685,31.9097,31.9228,46400.0
2008-02-04 15:20:00,48.87,48.92,48.8,48.86,64300.0,31.9228,31.9555,31.8771,31.9163,64300.0
2008-02-04 15:25:00,48.86,48.93,48.85,48.9,39400.0,31.9163,31.962,31.9097,31.9424,39400.0
2008-02-04 15:30:00,48.9,48.92,48.75,48.76,74500.0,31.9424,31.9555,31.8444,31.851,74500.0
2008-02-04 15:35:00,48.76,48.8,48.73,48.79,55400.0,31.851,31.8771,31.8314,31.8706,55400.0
2008-02-04 15:40:00,48.8,48.9,48.77,48.78,77000.0,31.8771,31.9424,31.8575,31.864,77000.0
2008-02-04 15:45:00,48.8,48.85,48.77,48.79,79200.0,31.8771,31.9097,31.8575,31.8706,79200.0
2008-02-04 15:50:00,48.79,48.86,48.75,48.78,116500.0,31.8706,31.9163,31.8444,31.864,116500.0
2008-02-04 15:55:00,48.79,48.79,48.57,48.66,198400.0,31.8706,31.8706,31.7268,31.7856,198400.0
2008-02-05 09:30:00,48.38,48.38,47.58,47.68,153600.0,31.6027,31.6027,31.0802,31.1455,153600.0
2008-02-05 09:35:00,47.68,47.88,47.68,47.75,46400.0,31.1455,31.2761,31.1455,31.1912,46400.0
2008-02-05 09:40:00,47.76,48.2,47.72,47.91,74300.0,31.1977,31.4852,31.1716,31.2957,74300.0
2008-02-05 09:45:00,47.87,47.94,47.8,47.85,54100.0,31.2696,31.3153,31.2239,31.2565,54100.0
2008-02-05 09:50:00,47.85,48.08,47.85,48.06,46200.0,31.2565,31.4068,31.2565,31.3937,46200.0
2008-02-05 09:55:00,48.06,48.3,48.03,48.28,68500.0,31.3937,31.5505,31.3741,31.5374,68500.0
2008-02-05 10:00:00,48.26,48.28,48.07,48.12,45900.0,31.5243,31.5374,31.4002,31.4329,45900.0
2008-02-05 10:05:00,48.12,48.28,48.09,48.25,71100.0,31.4329,31.5374,31.4133,31.5178,71100.0
2008-02-05 10:10:00,48.25,48.29,48.23,48.26,59300.0,31.5178,31.5439,31.5048,31.5243,59300.0
2008-02-05 10:15:00,48.26,48.43,48.23,48.25,84500.0,31.5243,31.6354,31.5048,31.5178,84500.0
2008-02-05 10:20:00,48.25,48.36,48.22,48.23,113300.0,31.5178,31.5897,31.4982,31.5048,113300.0
2008-02-05 10:25:00,48.23,48.58,48.22,48.58,82600.0,31.5048,31.7334,31.4982,31.7334,82600.0
2008-02-05 10:30:00,48.55,48.62,48.35,48.35,68100.0,31.7138,31.7595,31.5831,31.5831,68100.0
2008-02-05 10:35:00,48.35,48.38,48.29,48.37,56300.0,31.5831,31.6027,31.5439,31.5962,56300.0
2008-02-05 10:40:00,48.38,48.4,48.28,48.28,39300.0,31.6027,31.6158,31.5374,31.5374,39300.0
2008-02-05 10:45:00,48.29,48.32,48.16,48.17,25000.0,31.5439,31.5635,31.459,31.4656,25000.0
2008-02-05 10:50:00,48.17,48.18,47.96,47.99,21700.0,31.4656,31.4721,31.3284,31.348,21700.0
2008-02-05 10:55:00,47.99,48.09,47.99,48.07,59600.0,31.348,31.4133,31.348,31.4002,59600.0
2008-02-05 11:00:00,48.06,48.09,47.96,48.06,33500.0,31.3937,31.4133,31.3284,31.3937,33500.0
2008-02-05 11:05:00,48.06,48.06,47.9,48.01,53400.0,31.3937,31.3937,31.2892,31.361,53400.0
2008-02-05 11:10:00,48.03,48.15,47.99,48.08,32400.0,31.3741,31.4525,31.348,31.4068,32400.0
2008-02-05 11:15:00,48.07,48.17,48.06,48.07,27700.0,31.4002,31.4656,31.3937,31.4002,27700.0
2008-02-05 11:20:00,48.07,48.13,48.0,48.02,45000.0,31.4002,31.4394,31.3545,31.3676,45000.0
2008-02-05 11:25:00,48.06,48.09,47.92,47.97,51400.0,31.3937,31.4133,31.3023,31.3349,51400.0
2008-02-05 11:30:00,47.98,48.12,47.91,47.91,144500.0,31.3414,31.4329,31.2957,31.2957,144500.0
2008-02-05 11:35:00,47.93,48.12,47.93,47.99,81400.0,31.3088,31.4329,31.3088,31.348,81400.0
2008-02-05 11:40:00,48.0,48.0,47.89,47.9,49400.0,31.3545,31.3545,31.2827,31.2892,49400.0
2008-02-05 11:45:00,47.91,48.02,47.9,47.91,124100.0,31.2957,31.3676,31.2892,31.2957,124100.0
2008-02-05 11:50:00,47.91,47.95,47.75,47.84,65700.0,31.2957,31.3219,31.1912,31.25,65700.0
2008-02-05 11:55:00,47.82,47.98,47.81,47.89,55200.0,31.2369,31.3414,31.2304,31.2827,55200.0
2008-02-05 12:00:00,47.9,47.95,47.86,47.91,27800.0,31.2892,31.3219,31.2631,31.2957,27800.0
2008-02-05 12:05:00,47.91,47.95,47.82,47.83,52200.0,31.2957,31.3219,31.2369,31.2435,52200.0
2008-02-05 12:10:00,47.85,47.93,47.8,47.93,41200.0,31.2565,31.3088,31.2239,31.3088,41200.0
2008-02-05 12:15:00,47.91,47.92,47.78,47.87,48500.0,31.2957,31.3023,31.2108,31.2696,48500.0
2008-02-05 12:20:00,47.87,47.87,47.79,47.83,35600.0,31.2696,31.2696,31.2173,31.2435,35600.0
2008-02-05 12:25:00,47.82,47.89,47.77,47.8,74000.0,31.2369,31.2827,31.2043,31.2239,74000.0
2008-02-05 12:30:00,47.8,47.89,47.79,47.81,52300.0,31.2239,31.2827,31.2173,31.2304,52300.0
2008-02-05 12:35:00,47.81,47.83,47.71,47.75,100900.0,31.2304,31.2435,31.1651,31.1912,100900.0
2008-02-05 12:40:00,47.77,47.85,47.74,47.81,87900.0,31.2043,31.2565,31.1847,31.2304,87900.0
2008-02-05 12:45:00,47.79,47.86,47.73,47.81,46100.0,31.2173,31.2631,31.1781,31.2304,46100.0
2008-02-05 12:50:00,47.8,47.81,47.75,47.75,26600.0,31.2239,31.2304,31.1912,31.1912,26600.0
2008-02-05 12:55:00,47.76,47.77,47.71,47.71,23500.0,31.1977,31.2043,31.1651,31.1651,23500.0
2008-02-05 13:00:00,47.7,47.94,47.7,47.8,32400.0,31.1585,31.3153,31.1585,31.2239,32400.0
2008-02-05 13:05:00,47.79,47.82,47.71,47.72,33800.0,31.2173,31.2369,31.1651,31.1716,33800.0
2008-02-05 13:10:00,47.73,47.73,47.66,47.68,54300.0,31.1781,31.1781,31.1324,31.1455,54300.0
2008-02-05 13:15:00,47.68,47.83,47.68,47.81,32500.0,31.1455,31.2435,31.1455,31.2304,32500.0
2008-02-05 13:20:00,47.84,47.88,47.76,47.79,57000.0,31.25,31.2761,31.1977,31.2173,57000.0
2008-02-05 13:25:00,47.81,47.81,47.76,47.8,22900.0,31.2304,31.2304,31.1977,31.2239,22900.0
2008-02-05 13:30:00,47.8,47.84,47.69,47.74,45100.0,31.2239,31.25,31.152,31.1847,45100.0
2008-02-05 13:35:00,47.74,47.8,47.67,47.75,27600.0,31.1847,31.2239,31.1389,31.1912,27600.0
2008-02-05 13:40:00,47.76,47.86,47.76,47.78,48700.0,31.1977,31.2631,31.1977,31.2108,48700.0
2008-02-05 13:45:00,47.78,47.88,47.69,47.71,48700.0,31.2108,31.2761,31.152,31.1651,48700.0
2008-02-05 13:50:00,47.72,47.85,47.72,47.84,23700.0,31.1716,31.2565,31.1716,31.25,23700.0
2008-02-05 13:55:00,47.84,47.86,47.73,47.82,31500.0,31.25,31.2631,31.1781,31.2369,31500.0
2008-02-05 14:00:00,47.79,47.82,47.68,47.78,26700.0,31.2173,31.2369,31.1455,31.2108,26700.0
2008-02-05 14:05:00,47.77,47.92,47.72,47.89,72800.0,31.2043,31.3023,31.1716,31.2827,72800.0
2008-02-05 14:10:00,47.89,47.96,47.81,47.81,44200.0,31.2827,31.3284,31.2304,31.2304,44200.0
2008-02-05 14:15:00,47.81,47.9,47.78,47.89,38400.0,31.2304,31.2892,31.2108,31.2827,38400.0
2008-02-05 14:20:00,47.89,47.93,47.74,47.87,78300.0,31.2827,31.3088,31.1847,31.2696,78300.0
2008-02-05 14:25:00,47.87,47.88,47.78,47.79,56400.0,31.2696,31.2761,31.2108,31.2173,56400.0
2008-02-05 14:30:00,47.79,47.84,47.77,47.81,41100.0,31.2173,31.25,31.2043,31.2304,41100.0
2008-02-05 14:35:00,47.81,47.88,47.78,47.85,136400.0,31.2304,31.2761,31.2108,31.2565,136400.0
2008-02-05 14:40:00,47.85,47.85,47.74,47.78,53800.0,31.2565,31.2565,31.1847,31.2108,53800.0
2008-02-05 14:45:00,47.77,47.78,47.7,47.77,27400.0,31.2043,31.2108,31.1585,31.2043,27400.0
2008-02-05 14:50:00,47.79,47.8,47.7,47.75,48500.0,31.2173,31.2239,31.1585,31.1912,48500.0
2008-02-05 14:55:00,47.77,47.83,47.75,47.77,43900.0,31.2043,31.2435,31.1912,31.2043,43900.0
2008-02-05 15:00:00,47.78,47.85,47.77,47.79,63600.0,31.2108,31.2565,31.2043,31.2173,63600.0
2008-02-05 15:05:00,47.79,47.83,47.74,47.78,54100.0,31.2173,31.2435,31.1847,31.2108,54100.0
2008-02-05 15:10:00,47.79,47.89,47.72,47.89,51600.0,31.2173,31.2827,31.1716,31.2827,51600.0
2008-02-05 15:15:00,47.89,47.9,47.79,47.89,75100.0,31.2827,31.2892,31.2173,31.2827,75100.0
2008-02-05 15:20:00,47.9,47.95,47.8,47.83,67300.0,31.2892,31.3219,31.2239,31.2435,67300.0
2008-02-05 15:25:00,47.83,47.86,47.71,47.84,82300.0,31.2435,31.2631,31.1651,31.25,82300.0
2008-02-05 15:30:00,47.82,47.89,47.79,47.88,70800.0,31.2369,31.2827,31.2173,31.2761,70800.0
2008-02-05 15:35:00,47.89,47.99,47.86,47.9,127400.0,31.2827,31.348,31.2631,31.2892,127400.0
2008-02-05 15:40:00,47.9,47.9,47.66,47.69,184800.0,31.2892,31.2892,31.1324,31.152,184800.0
2008-02-05 15:45:00,47.69,47.73,47.59,47.62,142600.0,31.152,31.1781,31.0867,31.1063,142600.0
2008-02-05 15:50:00,47.62,47.71,47.61,47.67,141800.0,31.1063,31.1651,31.0998,31.1389,141800.0
2008-02-05 15:55:00,47.66,47.69,47.58,47.6,166200.0,31.1324,31.152,31.0802,31.0932,166200.0
2008-02-06 09:30:00,47.8,47.9,47.57,47.67,78700.0,31.2239,31.2892,31.0736,31.1389,78700.0
2008-02-06 09:35:00,47.67,47.72,47.52,47.56,62300.0,31.1389,31.1716,31.041,31.0671,62300.0
2008-02-06 09:40:00,47.56,47.65,47.45,47.63,79300.0,31.0671,31.1259,30.9952,31.1128,79300.0
2008-02-06 09:45:00,47.61,47.68,47.53,47.61,72500.0,31.0998,31.1455,31.0475,31.0998,72500.0
2008-02-06 09:50:00,47.6,47.6,47.37,47.41,31900.0,31.0932,31.0932,30.943,30.9691,31900.0
2008-02-06 09:55:00,47.42,47.6,47.36,47.59,52300.0,30.9756,31.0932,30.9365,31.0867,52300.0
2008-02-06 10:00:00,47.6,47.77,47.59,47.74,71100.0,31.0932,31.2043,31.0867,31.1847,71100.0
2008-02-06 10:05:00,47.74,47.81,47.55,47.67,46800.0,31.1847,31.2304,31.0606,31.1389,46800.0
2008-02-06 10:10:00,47.65,47.75,47.63,47.72,53000.0,31.1259,31.1912,31.1128,31.1716,53000.0
2008-02-06 10:15:00,47.69,47.81,47.69,47.73,43600.0,31.152,31.2304,31.152,31.1781,43600.0
2008-02-06 10:20:00,47.72,47.77,47.56,47.57,30100.0,31.1716,31.2043,31.0671,31.0736,30100.0
2008-02-06 10:25:00,47.56,47.65,47.51,47.62,29300.0,31.0671,31.1259,31.0344,31.1063,29300.0
2008-02-06 10:30:00,47.64,47.77,47.63,47.75,54800.0,31.1194,31.2043,31.1128,31.1912,54800.0
2008-02-06 10:35:00,47.74,47.91,47.66,47.89,45100.0,31.1847,31.2957,31.1324,31.2827,45100.0
2008-02-06 10:40:00,47.89,48.0,47.86,47.98,41000.0,31.2827,31.3545,31.2631,31.3414,41000.0
2008-02-06 10:45:00,47.98,48.17,47.97,48.06,45200.0,31.3414,31.4656,31.3349,31.3937,45200.0
2008-02-06 10:50:00,48.06,48.07,47.86,47.9,38700.0,31.3937,31.4002,31.2631,31.2892,38700.0
2008-02-06 10:55:00,47.89,47.96,47.83,47.95,21600.0,31.2827,31.3284,31.2435,31.3219,21600.0
2008-02-06 11:00:00,47.91,48.01,47.85,48.0,43800.0,31.2957,31.361,31.2565,31.3545,43800.0
2008-02-06 11:05:00,47.99,48.05,47.94,48.02,80200.0,31.348,31.3872,31.3153,31.3676,80200.0
2008-02-06 11:10:00,48.02,48.05,47.78,47.82,158700.0,31.3676,31.3872,31.2108,31.2369,158700.0
2008-02-06 11:15:00,47.8,47.86,47.69,47.71,70300.0,31.2239,31.2631,31.152,31.1651,70300.0
2008-02-06 11:20:00,47.7,47.8,47.67,47.77,50600.0,31.1585,31.2239,31.1389,31.2043,50600.0
2008-02-06 11:25:00,47.77,47.81,47.69,47.69,26500.0,31.2043,31.2304,31.152,31.152,26500.0
2008-02-06 11:30:00,47.71,47.8,47.69,47.75,32200.0,31.1651,31.2239,31.152,31.1912,32200.0
2008-02-06 11:35:00,47.74,47.79,47.68,47.69,26500.0,31.1847,31.2173,31.1455,31.152,26500.0
2008-02-06 11:40:00,47.69,47.69,47.62,47.66,59000.0,31.152,31.152,31.1063,31.1324,59000.0
2008-02-06 11:45:00,47.67,47.7,47.57,47.61,134700.0,31.1389,31.1585,31.0736,31.0998,134700.0
2008-02-06 11:50:00,47.59,47.61,47.55,47.55,26900.0,31.0867,31.0998,31.0606,31.0606,26900.0
2008-02-06 11:55:00,47.55,47.6,47.5,47.58,72800.0,31.0606,31.0932,31.0279,31.0802,72800.0
2008-02-06 12:00:00,47.58,47.58,47.53,47.56,62100.0,31.0802,31.0802,31.0475,31.0671,62100.0
2008-02-06 12:05:00,47.56,47.62,47.52,47.55,85000.0,31.0671,31.1063,31.041,31.0606,85000.0
2008-02-06 12:10:00,47.55,47.56,47.42,47.43,37400.0,31.0606,31.0671,30.9756,30.9822,37400.0
2008-02-06 12:15:00,47.43,47.45,47.34,47.42,47500.0,30.9822,30.9952,30.9234,30.9756,47500.0
2008-02-06 12:20:00,47.43,47.44,47.41,47.44,21300.0,30.9822,30.9887,30.9691,30.9887,21300.0
2008-02-06 12:25:00,47.44,47.44,47.3,47.33,62800.0,30.9887,30.9887,30.8973,30.9169,62800.0
2008-02-06 12:30:00,47.31,47.44,47.31,47.43,22000.0,30.9038,30.9887,30.9038,30.9822,22000.0
2008-02-06 12:35:00,47.44,47.45,47.39,47.41,37100.0,30.9887,30.9952,30.956,30.9691,37100.0
2008-02-06 12:40:00,47.41,47.41,47.38,47.41,30800.0,30.9691,30.9691,30.9495,30.9691,30800.0
2008-02-06 12:45:00,47.42,47.44,47.35,47.39,53200.0,30.9756,30.9887,30.9299,30.956,53200.0
2008-02-06 12:50:00,47.38,47.4,47.28,47.3,47300.0,30.9495,30.9626,30.8842,30.8973,47300.0
2008-02-06 12:55:00,47.29,47.3,47.19,47.2,83800.0,30.8907,30.8973,30.8254,30.8319,83800.0
2008-02-06 13:00:00,47.2,47.23,47.14,47.2,87100.0,30.8319,30.8515,30.7927,30.8319,87100.0
2008-02-06 13:05:00,47.2,47.22,47.14,47.19,76400.0,30.8319,30.845,30.7927,30.8254,76400.0
2008-02-06 13:10:00,47.19,47.19,47.13,47.17,46900.0,30.8254,30.8254,30.7862,30.8123,46900.0
2008-02-06 13:15:00,47.15,47.2,47.14,47.14,90100.0,30.7993,30.8319,30.7927,30.7927,90100.0
2008-02-06 13:20:00,47.14,47.19,47.12,47.12,44200.0,30.7927,30.8254,30.7797,30.7797,44200.0
2008-02-06 13:25:00,47.12,47.19,47.09,47.19,47400.0,30.7797,30.8254,30.7601,30.8254,47400.0
2008-02-06 13:30:00,47.18,47.19,47.1,47.16,58500.0,30.8189,30.8254,30.7666,30.8058,58500.0
2008-02-06 13:35:00,47.14,47.17,47.09,47.1,44300.0,30.7927,30.8123,30.7601,30.7666,44300.0
2008-02-06 13:40:00,47.09,47.11,47.07,47.11,66700.0,30.7601,30.7731,30.747,30.7731,66700.0
2008-02-06 13:45:00,47.1,47.11,47.08,47.1,69700.0,30.7666,30.7731,30.7535,30.7666,69700.0
2008-02-06 13:50:00,47.1,47.15,47.07,47.07,99700.0,30.7666,30.7993,30.747,30.747,99700.0
2008-02-06 13:55:00,47.07,47.07,46.93,47.0,84000.0,30.747,30.747,30.6556,30.7013,84000.0
2008-02-06 14:00:00,47.0,47.06,46.99,47.01,52300.0,30.7013,30.7405,30.6948,30.7078,52300.0
2008-02-06 14:05:00,47.0,47.01,46.9,46.92,77600.0,30.7013,30.7078,30.636,30.649,77600.0
2008-02-06 14:10:00,46.91,46.92,46.79,46.9,81900.0,30.6425,30.649,30.5641,30.636,81900.0
2008-02-06 14:15:00,46.9,46.99,46.89,46.96,77200.0,30.636,30.6948,30.6294,30.6752,77200.0
2008-02-06 14:20:00,46.96,47.0,46.87,46.95,105300.0,30.6752,30.7013,30.6164,30.6686,105300.0
2008-02-06 14:25:00,46.96,47.03,46.93,47.02,58100.0,30.6752,30.7209,30.6556,30.7144,58100.0
2008-02-06 14:30:00,47.03,47.03,46.94,47.0,77700.0,30.7209,30.7209,30.6621,30.7013,77700.0
2008-02-06 14:35:00,46.99,47.05,46.99,47.02,104800.0,30.6948,30.734,30.6948,30.7144,104800.0
2008-02-06 14:40:00,47.02,47.13,46.99,47.11,123300.0,30.7144,30.7862,30.6948,30.7731,123300.0
2008-02-06 14:45:00,47.11,47.27,47.11,47.25,69900.0,30.7731,30.8777,30.7731,30.8646,69900.0
2008-02-06 14:50:00,47.26,47.36,47.22,47.34,131900.0,30.8711,30.9365,30.845,30.9234,131900.0
2008-02-06 14:55:00,47.35,47.47,47.34,47.42,93600.0,30.9299,31.0083,30.9234,30.9756,93600.0
2008-02-06 15:00:00,47.42,47.46,47.4,47.43,97500.0,30.9756,31.0018,30.9626,30.9822,97500.0
2008-02-06 15:05:00,47.44,47.55,47.42,47.51,64800.0,30.9887,31.0606,30.9756,31.0344,64800.0
2008-02-06 15:10:00,47.52,47.52,47.43,47.47,98200.0,31.041,31.041,30.9822,31.0083,98200.0
2008-02-06 15:15:00,47.47,47.47,47.24,47.3,260700.0,31.0083,31.0083,30.8581,30.8973,260700.0
2008-02-06 15:20:00,47.29,47.31,47.19,47.26,104100.0,30.8907,30.9038,30.8254,30.8711,104100.0
2008-02-06 15:25:00,47.26,47.34,47.23,47.26,93900.0,30.8711,30.9234,30.8515,30.8711,93900.0
2008-02-06 15:30:00,47.26,47.27,47.16,47.18,83700.0,30.8711,30.8777,30.8058,30.8189,83700.0
2008-02-06 15:35:00,47.17,47.32,47.15,47.24,61100.0,30.8123,30.9103,30.7993,30.8581,61100.0
2008-02-06 15:40:00,47.25,47.27,47.16,47.17,100700.0,30.8646,30.8777,30.8058,30.8123,100700.0
2008-02-06 15:45:00,47.18,47.22,47.16,47.19,99200.0,30.8189,30.845,30.8058,30.8254,99200.0
2008-02-06 15:50:00,47.19,47.19,47.04,47.04,146100.0,30.8254,30.8254,30.7274,30.7274,146100.0
2008-02-06 15:55:00,47.04,47.1,47.0,47.07,253800.0,30.7274,30.7666,30.7013,30.747,253800.0
2008-02-07 09:30:00,46.69,47.54,46.69,47.52,102100.0,30.4988,31.054,30.4988,31.041,102100.0
2008-02-07 09:35:00,47.54,47.64,47.49,47.49,59800.0,31.054,31.1194,31.0214,31.0214,59800.0
2008-02-07 09:40:00,47.48,47.48,47.21,47.33,104000.0,31.0148,31.0148,30.8385,30.9169,104000.0
2008-02-07 09:45:00,47.35,47.35,47.15,47.2,49800.0,30.9299,30.9299,30.7993,30.8319,49800.0
2008-02-07 09:50:00,47.22,47.26,47.02,47.1,75600.0,30.845,30.8711,30.7144,30.7666,75600.0
2008-02-07 09:55:00,47.12,47.27,47.11,47.27,78100.0,30.7797,30.8777,30.7731,30.8777,78100.0
2008-02-07 10:00:00,47.27,47.74,47.22,47.73,205600.0,30.8777,31.1847,30.845,31.1781,205600.0
2008-02-07 10:05:00,47.73,47.95,47.71,47.82,125000.0,31.1781,31.3219,31.1651,31.2369,125000.0
2008-02-07 10:10:00,47.8,47.86,47.64,47.79,66100.0,31.2239,31.2631,31.1194,31.2173,66100.0
2008-02-07 10:15:00,47.76,48.01,47.76,47.99,101500.0,31.1977,31.361,31.1977,31.348,101500.0
2008-02-07 10:20:00,48.0,48.06,47.78,47.79,69800.0,31.3545,31.3937,31.2108,31.2173,69800.0
2008-02-07 10:25:00,47.79,47.8,47.7,47.76,45800.0,31.2173,31.2239,31.1585,31.1977,45800.0
2008-02-07 10:30:00,47.75,47.84,47.69,47.77,34100.0,31.1912,31.25,31.152,31.2043,34100.0
2008-02-07 10:35:00,47.77,47.79,47.44,47.46,51100.0,31.2043,31.2173,30.9887,31.0018,51100.0
2008-02-07 10:40:00,47.47,47.47,47.4,47.42,30200.0,31.0083,31.0083,30.9626,30.9756,30200.0
2008-02-07 10:45:00,47.41,47.46,47.38,47.42,37500.0,30.9691,31.0018,30.9495,30.9756,37500.0
2008-02-07 10:50:00,47.42,47.47,47.39,47.44,133200.0,30.9756,31.0083,30.956,30.9887,133200.0
2008-02-07 10:55:00,47.45,47.51,47.38,47.4,47000.0,30.9952,31.0344,30.9495,30.9626,47000.0
2008-02-07 11:00:00,47.41,47.5,47.38,47.4,42200.0,30.9691,31.0279,30.9495,30.9626,42200.0
2008-02-07 11:05:00,47.39,47.4,47.11,47.15,48300.0,30.956,30.9626,30.7731,30.7993,48300.0
2008-02-07 11:10:00,47.14,47.2,47.12,47.18,55300.0,30.7927,30.8319,30.7797,30.8189,55300.0
2008-02-07 11:15:00,47.19,47.23,47.13,47.13,44100.0,30.8254,30.8515,30.7862,30.7862,44100.0
2008-02-07 11:20:00,47.14,47.21,47.11,47.18,32200.0,30.7927,30.8385,30.7731,30.8189,32200.0
2008-02-07 11:25:00,47.18,47.19,47.11,47.17,27400.0,30.8189,30.8254,30.7731,30.8123,27400.0
2008-02-07 11:30:00,47.17,47.25,47.12,47.17,157800.0,30.8123,30.8646,30.7797,30.8123,157800.0
2008-02-07 11:35:00,47.17,47.2,47.05,47.15,231100.0,30.8123,30.8319,30.734,30.7993,231100.0
2008-02-07 11:40:00,47.18,47.33,47.18,47.26,68400.0,30.8189,30.9169,30.8189,30.8711,68400.0
2008-02-07 11:45:00,47.26,47.34,47.19,47.29,80700.0,30.8711,30.9234,30.8254,30.8907,80700.0
2008-02-07 11:50:00,47.26,47.26,47.16,47.18,39900.0,30.8711,30.8711,30.8058,30.8189,39900.0
2008-02-07 11:55:00,47.18,47.22,47.15,47.17,40700.0,30.8189,30.845,30.7993,30.8123,40700.0
2008-02-07 12:00:00,47.18,47.2,47.13,47.17,50800.0,30.8189,30.8319,30.7862,30.8123,50800.0
2008-02-07 12:05:00,47.15,47.18,47.13,47.17,37600.0,30.7993,30.8189,30.7862,30.8123,37600.0
2008-02-07 12:10:00,47.18,47.2,47.14,47.14,33900.0,30.8189,30.8319,30.7927,30.7927,33900.0
2008-02-07 12:15:00,47.16,47.3,47.16,47.24,31900.0,30.8058,30.8973,30.8058,30.8581,31900.0
2008-02-07 12:20:00,47.25,47.27,47.22,47.23,20700.0,30.8646,30.8777,30.845,30.8515,20700.0
2008-02-07 12:25:00,47.25,47.29,47.23,47.25,45900.0,30.8646,30.8907,30.8515,30.8646,45900.0
2008-02-07 12:30:00,47.25,47.3,47.25,47.26,143500.0,30.8646,30.8973,30.8646,30.8711,143500.0
2008-02-07 12:35:00,47.26,47.3,47.17,47.25,86800.0,30.8711,30.8973,30.8123,30.8646,86800.0
2008-02-07 12:40:00,47.26,47.26,47.16,47.16,60900.0,30.8711,30.8711,30.8058,30.8058,60900.0
2008-02-07 12:45:00,47.18,47.27,47.17,47.22,66400.0,30.8189,30.8777,30.8123,30.845,66400.0
2008-02-07 12:50:00,47.21,47.25,47.17,47.25,85300.0,30.8385,30.8646,30.8123,30.8646,85300.0
2008-02-07 12:55:00,47.24,47.33,47.22,47.33,201400.0,30.8581,30.9169,30.845,30.9169,201400.0
2008-02-07 13:00:00,47.32,47.44,47.26,47.35,157500.0,30.9103,30.9887,30.8711,30.9299,157500.0
2008-02-07 13:05:00,47.34,47.35,47.27,47.33,31100.0,30.9234,30.9299,30.8777,30.9169,31100.0
2008-02-07 13:10:00,47.32,47.38,47.3,47.38,38500.0,30.9103,30.9495,30.8973,30.9495,38500.0
2008-02-07 13:15:00,47.38,47.4,47.36,47.4,48500.0,30.9495,30.9626,30.9365,30.9626,48500.0
2008-02-07 13:20:00,47.4,47.46,47.39,47.45,36800.0,30.9626,31.0018,30.956,30.9952,36800.0
2008-02-07 13:25:00,47.45,47.6,47.45,47.51,72100.0,30.9952,31.0932,30.9952,31.0344,72100.0
2008-02-07 13:30:00,47.51,47.55,47.44,47.52,33900.0,31.0344,31.0606,30.9887,31.041,33900.0
2008-02-07 13:35:00,47.52,47.55,47.43,47.55,23100.0,31.041,31.0606,30.9822,31.0606,23100.0
2008-02-07 13:40:00,47.52,47.71,47.51,47.67,67000.0,31.041,31.1651,31.0344,31.1389,67000.0
2008-02-07 13:45:00,47.68,47.74,47.62,47.65,40500.0,31.1455,31.1847,31.1063,31.1259,40500.0
2008-02-07 13:50:00,47.65,47.73,47.6,47.73,38100.0,31.1259,31.1781,31.0932,31.1781,38100.0
2008-02-07 13:55:00,47.72,47.88,47.66,47.85,38200.0,31.1716,31.2761,31.1324,31.2565,38200.0
2008-02-07 14:00:00,47.84,47.92,47.8,47.87,51700.0,31.25,31.3023,31.2239,31.2696,51700.0
2008-02-07 14:05:00,47.88,48.0,47.84,47.9,77900.0,31.2761,31.3545,31.25,31.2892,77900.0
2008-02-07 14:10:00,47.88,47.92,47.63,47.65,61400.0,31.2761,31.3023,31.1128,31.1259,61400.0
2008-02-07 14:15:00,47.64,47.74,47.58,47.7,135000.0,31.1194,31.1847,31.0802,31.1585,135000.0
2008-02-07 14:20:00,47.7,47.74,47.62,47.69,248800.0,31.1585,31.1847,31.1063,31.152,248800.0
2008-02-07 14:25:00,47.69,47.82,47.68,47.7,101700.0,31.152,31.2369,31.1455,31.1585,101700.0
2008-02-07 14:30:00,47.71,47.71,47.53,47.53,62000.0,31.1651,31.1651,31.0475,31.0475,62000.0
2008-02-07 14:35:00,47.55,47.62,47.46,47.53,80900.0,31.0606,31.1063,31.0018,31.0475,80900.0
2008-02-07 14:40:00,47.52,47.61,47.48,47.52,75300.0,31.041,31.0998,31.0148,31.041,75300.0
2008-02-07 14:45:00,47.54,47.59,47.47,47.5,381000.0,31.054,31.0867,31.0083,31.0279,381000.0
2008-02-07 14:50:00,47.5,47.57,47.47,47.51,218300.0,31.0279,31.0736,31.0083,31.0344,218300.0
2008-02-07 14:55:00,47.51,47.66,47.49,47.49,139600.0,31.0344,31.1324,31.0214,31.0214,139600.0
2008-02-07 15:00:00,47.5,47.57,47.43,47.55,284100.0,31.0279,31.0736,30.9822,31.0606,284100.0
2008-02-07 15:05:00,47.55,47.58,47.45,47.45,223300.0,31.0606,31.0802,30.9952,30.9952,223300.0
2008-02-07 15:10:00,47.43,47.62,47.42,47.54,256600.0,30.9822,31.1063,30.9756,31.054,256600.0
2008-02-07 15:15:00,47.54,47.62,47.53,47.53,155100.0,31.054,31.1063,31.0475,31.0475,155100.0
2008-02-07 15:20:00,47.54,47.61,47.43,47.44,75900.0,31.054,31.0998,30.9822,30.9887,75900.0
2008-02-07 15:25:00,47.44,47.7,47.43,47.54,126000.0,30.9887,31.1585,30.9822,31.054,126000.0
2008-02-07 15:30:00,47.55,47.73,47.55,47.72,91300.0,31.0606,31.1781,31.0606,31.1716,91300.0
2008-02-07 15:35:00,47.72,47.78,47.64,47.7,111300.0,31.1716,31.2108,31.1194,31.1585,111300.0
2008-02-07 15:40:00,47.69,47.72,47.48,47.48,106500.0,31.152,31.1716,31.0148,31.0148,106500.0
2008-02-07 15:45:00,47.47,47.58,47.43,47.49,168600.0,31.0083,31.0802,30.9822,31.0214,168600.0
2008-02-07 15:50:00,47.49,47.62,47.49,47.62,174400.0,31.0214,31.1063,31.0214,31.1063,174400.0
2008-02-07 15:55:00,47.61,47.75,47.58,47.6,255100.0,31.0998,31.1912,31.0802,31.0932,255100.0
2008-02-08 09:30:00,47.51,47.51,46.96,47.17,98500.0,31.0344,31.0344,30.6752,30.8123,98500.0
2008-02-08 09:35:00,47.16,47.22,47.08,47.18,35000.0,30.8058,30.845,30.7535,30.8189,35000.0
2008-02-08 09:40:00,47.18,47.21,46.93,46.99,73500.0,30.8189,30.8385,30.6556,30.6948,73500.0
2008-02-08 09:45:00,47.0,47.27,46.98,47.19,31200.0,30.7013,30.8777,30.6882,30.8254,31200.0
2008-02-08 09:50:00,47.21,47.3,47.15,47.28,39600.0,30.8385,30.8973,30.7993,30.8842,39600.0
2008-02-08 09:55:00,47.29,47.41,47.27,47.35,41200.0,30.8907,30.9691,30.8777,30.9299,41200.0
2008-02-08 10:00:00,47.35,47.38,47.25,47.33,32400.0,30.9299,30.9495,30.8646,30.9169,32400.0
2008-02-08 10:05:00,47.31,47.33,47.2,47.23,25600.0,30.9038,30.9169,30.8319,30.8515,25600.0
2008-02-08 10:10:00,47.24,47.3,47.14,47.19,31600.0,30.8581,30.8973,30.7927,30.8254,31600.0
2008-02-08 10:15:00,47.19,47.25,47.1,47.16,32200.0,30.8254,30.8646,30.7666,30.8058,32200.0
2008-02-08 10:20:00,47.15,47.25,47.15,47.18,42200.0,30.7993,30.8646,30.7993,30.8189,42200.0
2008-02-08 10:25:00,47.17,47.21,47.09,47.09,23600.0,30.8123,30.8385,30.7601,30.7601,23600.0
2008-02-08 10:30:00,47.09,47.1,46.98,47.04,36100.0,30.7601,30.7666,30.6882,30.7274,36100.0
2008-02-08 10:35:00,47.03,47.06,47.0,47.05,38100.0,30.7209,30.7405,30.7013,30.734,38100.0
2008-02-08 10:40:00,47.05,47.07,47.01,47.04,37700.0,30.734,30.747,30.7078,30.7274,37700.0
2008-02-08 10:45:00,47.04,47.1,46.97,46.97,77200.0,30.7274,30.7666,30.6817,30.6817,77200.0
2008-02-08 10:50:00,46.97,47.04,46.95,46.99,88500.0,30.6817,30.7274,30.6686,30.6948,88500.0
2008-02-08 10:55:00,46.99,47.02,46.94,46.98,47400.0,30.6948,30.7144,30.6621,30.6882,47400.0
2008-02-08 11:00:00,46.97,46.98,46.9,46.96,37900.0,30.6817,30.6882,30.636,30.6752,37900.0
2008-02-08 11:05:00,46.97,47.07,46.97,47.01,131000.0,30.6817,30.747,30.6817,30.7078,131000.0
2008-02-08 11:10:00,47.04,47.05,46.95,47.0,45800.0,30.7274,30.734,30.6686,30.7013,45800.0
2008-02-08 11:15:00,47.01,47.03,46.95,47.0,33100.0,30.7078,30.7209,30.6686,30.7013,33100.0
2008-02-08 11:20:00,46.99,47.0,46.9,46.95,32900.0,30.6948,30.7013,30.636,30.6686,32900.0
2008-02-08 11:25:00,46.95,46.96,46.89,46.89,46000.0,30.6686,30.6752,30.6294,30.6294,46000.0
2008-02-08 11:30:00,46.88,46.94,46.88,46.93,39600.0,30.6229,30.6621,30.6229,30.6556,39600.0
2008-02-08 11:35:00,46.92,46.94,46.9,46.91,97400.0,30.649,30.6621,30.636,30.6425,97400.0
2008-02-08 11:40:00,46.9,46.92,46.86,46.89,18600.0,30.636,30.649,30.6098,30.6294,18600.0
2008-02-08 11:45:00,46.9,46.92,46.83,46.87,27600.0,30.636,30.649,30.5902,30.6164,27600.0
2008-02-08 11:50:00,46.86,46.9,46.82,46.88,38100.0,30.6098,30.636,30.5837,30.6229,38100.0
2008-02-08 11:55:00,46.87,46.99,46.83,46.9,124400.0,30.6164,30.6948,30.5902,30.636,124400.0
2008-02-08 12:00:00,46.9,46.9,46.81,46.84,41900.0,30.636,30.636,30.5772,30.5968,41900.0
2008-02-08 12:05:00,46.86,46.9,46.82,46.85,56500.0,30.6098,30.636,30.5837,30.6033,56500.0
2008-02-08 12:10:00,46.84,46.87,46.79,46.81,43100.0,30.5968,30.6164,30.5641,30.5772,43100.0
2008-02-08 12:15:00,46.82,46.85,46.75,46.81,32300.0,30.5837,30.6033,30.538,30.5772,32300.0
2008-02-08 12:20:00,46.82,46.85,46.75,46.83,72500.0,30.5837,30.6033,30.538,30.5902,72500.0
2008-02-08 12:25:00,46.84,46.91,46.82,46.89,48100.0,30.5968,30.6425,30.5837,30.6294,48100.0
2008-02-08 12:30:00,46.88,46.92,46.78,46.81,54800.0,30.6229,30.649,30.5576,30.5772,54800.0
2008-02-08 12:35:00,46.81,46.83,46.78,46.8,29700.0,30.5772,30.5902,30.5576,30.5706,29700.0
2008-02-08 12:40:00,46.79,46.88,46.79,46.81,23200.0,30.5641,30.6229,30.5641,30.5772,23200.0
2008-02-08 12:45:00,46.81,46.85,46.71,46.73,54200.0,30.5772,30.6033,30.5119,30.5249,54200.0
2008-02-08 12:50:00,46.73,46.79,46.71,46.78,36100.0,30.5249,30.5641,30.5119,30.5576,36100.0
2008-02-08 12:55:00,46.79,46.87,46.78,46.87,15000.0,30.5641,30.6164,30.5576,30.6164,15000.0
2008-02-08 13:00:00,46.87,46.87,46.75,46.76,15800.0,30.6164,30.6164,30.538,30.5445,15800.0
2008-02-08 13:05:00,46.77,46.82,46.75,46.8,37200.0,30.5511,30.5837,30.538,30.5706,37200.0
2008-02-08 13:10:00,46.8,46.81,46.73,46.76,27200.0,30.5706,30.5772,30.5249,30.5445,27200.0
2008-02-08 13:15:00,46.76,46.78,46.67,46.7,52700.0,30.5445,30.5576,30.4857,30.5053,52700.0
2008-02-08 13:20:00,46.7,46.7,46.59,46.62,64300.0,30.5053,30.5053,30.4335,30.4531,64300.0
2008-02-08 13:25:00,46.61,46.69,46.57,46.61,51100.0,30.4465,30.4988,30.4204,30.4465,51100.0
2008-02-08 13:30:00,46.6,46.61,46.52,46.54,44700.0,30.44,30.4465,30.3877,30.4008,44700.0
2008-02-08 13:35:00,46.55,46.59,46.47,46.5,74300.0,30.4073,30.4335,30.3551,30.3747,74300.0
2008-02-08 13:40:00,46.5,46.56,46.45,46.52,90300.0,30.3747,30.4139,30.342,30.3877,90300.0
2008-02-08 13:45:00,46.5,46.56,46.46,46.52,103300.0,30.3747,30.4139,30.3486,30.3877,103300.0
2008-02-08 13:50:00,46.53,46.65,46.51,46.55,56000.0,30.3943,30.4727,30.3812,30.4073,56000.0
2008-02-08 13:55:00,46.55,46.64,46.49,46.62,36100.0,30.4073,30.4661,30.3682,30.4531,36100.0
2008-02-08 14:00:00,46.61,46.62,46.48,46.51,42400.0,30.4465,30.4531,30.3616,30.3812,42400.0
2008-02-08 14:05:00,46.53,46.61,46.53,46.57,34700.0,30.3943,30.4465,30.3943,30.4204,34700.0
2008-02-08 14:10:00,46.57,46.58,46.46,46.48,59000.0,30.4204,30.4269,30.3486,30.3616,59000.0
2008-02-08 14:15:00,46.47,46.6,46.47,46.57,89000.0,30.3551,30.44,30.3551,30.4204,89000.0
2008-02-08 14:20:00,46.57,46.65,46.53,46.63,65300.0,30.4204,30.4727,30.3943,30.4596,65300.0
2008-02-08 14:25:00,46.63,46.75,46.6,46.67,22000.0,30.4596,30.538,30.44,30.4857,22000.0
2008-02-08 14:30:00,46.67,46.69,46.55,46.58,24700.0,30.4857,30.4988,30.4073,30.4269,24700.0
2008-02-08 14:35:00,46.59,46.7,46.58,46.7,16700.0,30.4335,30.5053,30.4269,30.5053,16700.0
2008-02-08 14:40:00,46.7,46.76,46.62,46.73,23400.0,30.5053,30.5445,30.4531,30.5249,23400.0
2008-02-08 14:45:00,46.71,46.78,46.6,46.6,29800.0,30.5119,30.5576,30.44,30.44,29800.0
2008-02-08 14:50:00,46.6,46.65,46.56,46.62,32800.0,30.44,30.4727,30.4139,30.4531,32800.0
2008-02-08 14:55:00,46.63,46.7,46.56,46.58,35200.0,30.4596,30.5053,30.4139,30.4269,35200.0
2008-02-08 15:00:00,46.58,46.62,46.55,46.59,26900.0,30.4269,30.4531,30.4073,30.4335,26900.0
2008-02-08 15:05:00,46.6,46.68,46.59,46.67,24900.0,30.44,30.4923,30.4335,30.4857,24900.0
2008-02-08 15:10:00,46.66,46.69,46.54,46.57,45000.0,30.4792,30.4988,30.4008,30.4204,45000.0
2008-02-08 15:15:00,46.57,46.64,46.55,46.56,71000.0,30.4204,30.4661,30.4073,30.4139,71000.0
2008-02-08 15:20:00,46.56,46.57,46.51,46.56,50500.0,30.4139,30.4204,30.3812,30.4139,50500.0
2008-02-08 15:25:00,46.57,46.6,46.52,46.57,82400.0,30.4204,30.44,30.3877,30.4204,82400.0
2008-02-08 15:30:00,46.57,46.73,46.56,46.72,219900.0,30.4204,30.5249,30.4139,30.5184,219900.0
2008-02-08 15:35:00,46.73,46.73,46.56,46.57,105000.0,30.5249,30.5249,30.4139,30.4204,105000.0
2008-02-08 15:40:00,46.57,46.62,46.52,46.61,96900.0,30.4204,30.4531,30.3877,30.4465,96900.0
2008-02-08 15:45:00,46.61,46.72,46.58,46.58,87700.0,30.4465,30.5184,30.4269,30.4269,87700.0
2008-02-08 15:50:00,46.58,46.64,46.48,46.52,129000.0,30.4269,30.4661,30.3616,30.3877,129000.0
2008-02-08 15:55:00,46.51,46.54,46.44,46.54,128500.0,30.3812,30.4008,30.3355,30.4008,128500.0
2008-02-11 09:30:00,46.56,46.6,46.16,46.45,148000.0,30.4139,30.44,30.1526,30.342,148000.0
2008-02-11 09:35:00,46.46,46.56,46.02,46.03,62500.0,30.3486,30.4139,30.0611,30.0677,62500.0
2008-02-11 09:40:00,46.03,46.12,45.84,45.84,113700.0,30.0677,30.1265,29.9436,29.9436,113700.0
2008-02-11 09:45:00,45.84,45.85,45.59,45.61,66200.0,29.9436,29.9501,29.7803,29.7933,66200.0
2008-02-11 09:50:00,45.61,45.8,45.43,45.63,130800.0,29.7933,29.9174,29.6757,29.8064,130800.0
2008-02-11 09:55:00,45.64,45.79,45.59,45.72,130900.0,29.8129,29.9109,29.7803,29.8652,130900.0
2008-02-11 10:00:00,45.69,45.78,45.58,45.58,80400.0,29.8456,29.9044,29.7737,29.7737,80400.0
2008-02-11 10:05:00,45.66,45.66,45.47,45.47,61500.0,29.826,29.826,29.7019,29.7019,61500.0
2008-02-11 10:10:00,45.47,45.49,45.39,45.4,79000.0,29.7019,29.7149,29.6496,29.6561,79000.0
2008-02-11 10:15:00,45.4,45.75,45.35,45.45,195300.0,29.6561,29.8848,29.6235,29.6888,195300.0
2008-02-11 10:20:00,45.46,45.49,45.3,45.38,139900.0,29.6953,29.7149,29.5908,29.6431,139900.0
2008-02-11 10:25:00,45.38,45.56,45.3,45.5,107400.0,29.6431,29.7607,29.5908,29.7215,107400.0
2008-02-11 10:30:00,45.53,45.67,45.49,45.6,97700.0,29.7411,29.8325,29.7149,29.7868,97700.0
2008-02-11 10:35:00,45.61,45.61,45.38,45.48,200600.0,29.7933,29.7933,29.6431,29.7084,200600.0
2008-02-11 10:40:00,45.47,45.53,45.44,45.5,49200.0,29.7019,29.7411,29.6823,29.7215,49200.0
2008-02-11 10:45:00,45.51,45.63,45.5,45.58,54800.0,29.728,29.8064,29.7215,29.7737,54800.0
2008-02-11 10:50:00,45.57,45.74,45.53,45.73,42400.0,29.7672,29.8782,29.7411,29.8717,42400.0
2008-02-11 10:55:00,45.71,45.8,45.66,45.8,51200.0,29.8586,29.9174,29.826,29.9174,51200.0
2008-02-11 11:00:00,45.79,45.89,45.79,45.86,49200.0,29.9109,29.9762,29.9109,29.9566,49200.0
2008-02-11 11:05:00,45.87,46.08,45.85,46.05,80300.0,29.9632,30.1003,29.9501,30.0807,80300.0
2008-02-11 11:10:00,46.04,46.06,45.96,45.97,92000.0,30.0742,30.0873,30.0219,30.0285,92000.0
2008-02-11 11:15:00,45.96,45.98,45.86,45.93,108900.0,30.0219,30.035,29.9566,30.0023,108900.0
2008-02-11 11:20:00,45.93,45.96,45.8,45.81,71900.0,30.0023,30.0219,29.9174,29.924,71900.0
2008-02-11 11:25:00,45.8,45.8,45.61,45.61,31500.0,29.9174,29.9174,29.7933,29.7933,31500.0
2008-02-11 11:30:00,45.61,45.74,45.5,45.71,49000.0,29.7933,29.8782,29.7215,29.8586,49000.0
2008-02-11 11:35:00,45.69,45.83,45.69,45.77,54500.0,29.8456,29.937,29.8456,29.8978,54500.0
2008-02-11 11:40:00,45.76,45.83,45.74,45.79,35600.0,29.8913,29.937,29.8782,29.9109,35600.0
2008-02-11 11:45:00,45.79,45.85,45.7,45.83,67400.0,29.9109,29.9501,29.8521,29.937,67400.0
2008-02-11 11:50:00,45.82,45.89,45.8,45.86,31700.0,29.9305,29.9762,29.9174,29.9566,31700.0
2008-02-11 11:55:00,45.87,45.87,45.73,45.76,21700.0,29.9632,29.9632,29.8717,29.8913,21700.0
2008-02-11 12:00:00,45.75,45.89,45.75,45.86,72300.0,29.8848,29.9762,29.8848,29.9566,72300.0
2008-02-11 12:05:00,45.86,45.98,45.83,45.94,40100.0,29.9566,30.035,29.937,30.0089,40100.0
2008-02-11 12:10:00,45.94,45.94,45.83,45.88,40500.0,30.0089,30.0089,29.937,29.9697,40500.0
2008-02-11 12:15:00,45.87,45.94,45.74,45.78,21200.0,29.9632,30.0089,29.8782,29.9044,21200.0
2008-02-11 12:20:00,45.78,45.81,45.72,45.72,20000.0,29.9044,29.924,29.8652,29.8652,20000.0
2008-02-11 12:25:00,45.71,45.8,45.7,45.78,12600.0,29.8586,29.9174,29.8521,29.9044,12600.0
2008-02-11 12:30:00,45.78,45.88,45.72,45.85,15400.0,29.9044,29.9697,29.8652,29.9501,15400.0
2008-02-11 12:35:00,45.85,45.95,45.84,45.92,20200.0,29.9501,30.0154,29.9436,29.9958,20200.0
2008-02-11 12:40:00,45.92,45.97,45.91,45.92,14800.0,29.9958,30.0285,29.9893,29.9958,14800.0
2008-02-11 12:45:00,45.94,45.99,45.93,45.96,37100.0,30.0089,30.0415,30.0023,30.0219,37100.0
2008-02-11 12:50:00,45.96,45.99,45.9,45.92,46300.0,30.0219,30.0415,29.9828,29.9958,46300.0
2008-02-11 12:55:00,45.93,45.93,45.82,45.88,48000.0,30.0023,30.0023,29.9305,29.9697,48000.0
2008-02-11 13:00:00,45.9,45.96,45.89,45.93,33200.0,29.9828,30.0219,29.9762,30.0023,33200.0
2008-02-11 13:05:00,45.93,45.93,45.78,45.84,13100.0,30.0023,30.0023,29.9044,29.9436,13100.0
2008-02-11 13:10:00,45.84,45.91,45.82,45.9,18600.0,29.9436,29.9893,29.9305,29.9828,18600.0
2008-02-11 13:15:00,45.89,45.9,45.79,45.82,28100.0,29.9762,29.9828,29.9109,29.9305,28100.0
2008-02-11 13:20:00,45.82,45.89,45.8,45.83,96200.0,29.9305,29.9762,29.9174,29.937,96200.0
2008-02-11 13:25:00,45.84,45.89,45.82,45.89,17100.0,29.9436,29.9762,29.9305,29.9762,17100.0
2008-02-11 13:30:00,45.89,45.95,45.85,45.9,56600.0,29.9762,30.0154,29.9501,29.9828,56600.0
2008-02-11 13:35:00,45.9,45.9,45.82,45.86,19200.0,29.9828,29.9828,29.9305,29.9566,19200.0
2008-02-11 13:40:00,45.87,45.9,45.83,45.87,25400.0,29.9632,29.9828,29.937,29.9632,25400.0
2008-02-11 13:45:00,45.87,45.9,45.8,45.86,24100.0,29.9632,29.9828,29.9174,29.9566,24100.0
2008-02-11 13:50:00,45.86,45.9,45.84,45.88,18600.0,29.9566,29.9828,29.9436,29.9697,18600.0
2008-02-11 13:55:00,45.87,45.89,45.79,45.8,63100.0,29.9632,29.9762,29.9109,29.9174,63100.0
2008-02-11 14:00:00,45.79,45.85,45.77,45.79,32800.0,29.9109,29.9501,29.8978,29.9109,32800.0
2008-02-11 14:05:00,45.79,45.86,45.77,45.81,18200.0,29.9109,29.9566,29.8978,29.924,18200.0
2008-02-11 14:10:00,45.81,45.88,45.78,45.85,43600.0,29.924,29.9697,29.9044,29.9501,43600.0
2008-02-11 14:15:00,45.83,45.85,45.69,45.73,53700.0,29.937,29.9501,29.8456,29.8717,53700.0
2008-02-11 14:20:00,45.73,45.8,45.69,45.78,32900.0,29.8717,29.9174,29.8456,29.9044,32900.0
2008-02-11 14:25:00,45.78,45.78,45.63,45.66,50200.0,29.9044,29.9044,29.8064,29.826,50200.0
2008-02-11 14:30:00,45.67,45.68,45.59,45.65,57800.0,29.8325,29.839,29.7803,29.8194,57800.0
2008-02-11 14:35:00,45.66,45.67,45.63,45.65,40500.0,29.826,29.8325,29.8064,29.8194,40500.0
2008-02-11 14:40:00,45.63,45.74,45.61,45.72,112400.0,29.8064,29.8782,29.7933,29.8652,112400.0
2008-02-11 14:45:00,45.73,45.79,45.73,45.78,34600.0,29.8717,29.9109,29.8717,29.9044,34600.0
2008-02-11 14:50:00,45.78,45.85,45.75,45.8,71900.0,29.9044,29.9501,29.8848,29.9174,71900.0
2008-02-11 14:55:00,45.81,45.84,45.73,45.82,104000.0,29.924,29.9436,29.8717,29.9305,104000.0
2008-02-11 15:00:00,45.82,45.84,45.76,45.83,90900.0,29.9305,29.9436,29.8913,29.937,90900.0
2008-02-11 15:05:00,45.83,45.9,45.76,45.88,93600.0,29.937,29.9828,29.8913,29.9697,93600.0
2008-02-11 15:10:00,45.88,45.99,45.88,45.92,49300.0,29.9697,30.0415,29.9697,29.9958,49300.0
2008-02-11 15:15:00,45.93,45.95,45.87,45.91,61400.0,30.0023,30.0154,29.9632,29.9893,61400.0
2008-02-11 15:20:00,45.92,46.05,45.91,46.04,138600.0,29.9958,30.0807,29.9893,30.0742,138600.0
2008-02-11 15:25:00,46.04,46.05,45.91,45.92,45500.0,30.0742,30.0807,29.9893,29.9958,45500.0
2008-02-11 15:30:00,45.93,45.97,45.86,45.87,39000.0,30.0023,30.0285,29.9566,29.9632,39000.0
2008-02-11 15:35:00,45.87,45.92,45.71,45.78,69700.0,29.9632,29.9958,29.8586,29.9044,69700.0
2008-02-11 15:40:00,45.79,45.79,45.68,45.73,50400.0,29.9109,29.9109,29.839,29.8717,50400.0
2008-02-11 15:45:00,45.74,45.8,45.72,45.77,118600.0,29.8782,29.9174,29.8652,29.8978,118600.0
2008-02-11 15:50:00,45.78,45.78,45.72,45.76,69500.0,29.9044,29.9044,29.8652,29.8913,69500.0
2008-02-11 15:55:00,45.75,45.79,45.72,45.73,116600.0,29.8848,29.9109,29.8652,29.8717,116600.0
2008-02-12 09:30:00,45.57,45.89,45.54,45.87,181700.0,29.7672,29.9762,29.7476,29.9632,181700.0
2008-02-12 09:35:00,45.87,45.89,45.43,45.51,82900.0,29.9632,29.9762,29.6757,29.728,82900.0
2008-02-12 09:40:00,45.5,45.82,45.4,45.63,84100.0,29.7215,29.9305,29.6561,29.8064,84100.0
2008-02-12 09:45:00,45.62,45.92,45.6,45.85,73200.0,29.7998,29.9958,29.7868,29.9501,73200.0
2008-02-12 09:50:00,45.85,45.96,45.79,45.79,81900.0,29.9501,30.0219,29.9109,29.9109,81900.0
2008-02-12 09:55:00,45.79,45.98,45.79,45.97,32000.0,29.9109,30.035,29.9109,30.0285,32000.0
2008-02-12 10:00:00,45.97,46.26,45.97,46.26,53500.0,30.0285,30.2179,30.0285,30.2179,53500.0
2008-02-12 10:05:00,46.26,46.26,46.11,46.14,48500.0,30.2179,30.2179,30.1199,30.1395,48500.0
2008-02-12 10:10:00,46.13,46.43,46.12,46.35,61300.0,30.133,30.329,30.1265,30.2767,61300.0
2008-02-12 10:15:00,46.36,46.5,46.34,46.4,48300.0,30.2832,30.3747,30.2702,30.3094,48300.0
2008-02-12 10:20:00,46.41,46.45,46.37,46.39,59900.0,30.3159,30.342,30.2898,30.3028,59900.0
2008-02-12 10:25:00,46.39,46.42,46.3,46.35,38500.0,30.3028,30.3224,30.244,30.2767,38500.0
2008-02-12 10:30:00,46.35,46.49,46.35,46.48,20900.0,30.2767,30.3682,30.2767,30.3616,20900.0
2008-02-12 10:35:00,46.48,46.49,46.37,46.41,23600.0,30.3616,30.3682,30.2898,30.3159,23600.0
2008-02-12 10:40:00,46.41,46.44,46.35,46.37,28600.0,30.3159,30.3355,30.2767,30.2898,28600.0
2008-02-12 10:45:00,46.39,46.53,46.39,46.52,63100.0,30.3028,30.3943,30.3028,30.3877,63100.0
2008-02-12 10:50:00,46.52,46.52,46.33,46.35,110300.0,30.3877,30.3877,30.2636,30.2767,110300.0
2008-02-12 10:55:00,46.33,46.5,46.32,46.5,49600.0,30.2636,30.3747,30.2571,30.3747,49600.0
2008-02-12 11:00:00,46.51,46.54,46.41,46.45,54800.0,30.3812,30.4008,30.3159,30.342,54800.0
2008-02-12 11:05:00,46.45,46.48,46.34,46.48,39100.0,30.342,30.3616,30.2702,30.3616,39100.0
2008-02-12 11:10:00,46.48,46.5,46.38,46.42,43400.0,30.3616,30.3747,30.2963,30.3224,43400.0
2008-02-12 11:15:00,46.44,46.47,46.4,46.43,32900.0,30.3355,30.3551,30.3094,30.329,32900.0
2008-02-12 11:20:00,46.44,46.47,46.35,46.35,36200.0,30.3355,30.3551,30.2767,30.2767,36200.0
2008-02-12 11:25:00,46.37,46.42,46.33,46.39,39800.0,30.2898,30.3224,30.2636,30.3028,39800.0
2008-02-12 11:30:00,46.39,46.45,46.37,46.38,35200.0,30.3028,30.342,30.2898,30.2963,35200.0
2008-02-12 11:35:00,46.38,46.41,46.33,46.33,40200.0,30.2963,30.3159,30.2636,30.2636,40200.0
2008-02-12 11:40:00,46.33,46.36,46.27,46.27,45400.0,30.2636,30.2832,30.2244,30.2244,45400.0
2008-02-12 11:45:00,46.27,46.34,46.25,46.32,24600.0,30.2244,30.2702,30.2114,30.2571,24600.0
2008-02-12 11:50:00,46.33,46.35,46.26,46.27,38300.0,30.2636,30.2767,30.2179,30.2244,38300.0
2008-02-12 11:55:00,46.26,46.27,46.21,46.22,26900.0,30.2179,30.2244,30.1852,30.1918,26900.0
2008-02-12 12:00:00,46.23,46.25,46.22,46.25,33100.0,30.1983,30.2114,30.1918,30.2114,33100.0
2008-02-12 12:05:00,46.25,46.34,46.2,46.34,36400.0,30.2114,30.2702,30.1787,30.2702,36400.0
2008-02-12 12:10:00,46.34,46.34,46.2,46.24,41600.0,30.2702,30.2702,30.1787,30.2048,41600.0
2008-02-12 12:15:00,46.24,46.32,46.21,46.26,21600.0,30.2048,30.2571,30.1852,30.2179,21600.0
2008-02-12 12:20:00,46.25,46.25,46.14,46.14,24900.0,30.2114,30.2114,30.1395,30.1395,24900.0
2008-02-12 12:25:00,46.15,46.18,46.01,46.09,32100.0,30.1461,30.1657,30.0546,30.1069,32100.0
2008-02-12 12:30:00,46.1,46.15,46.02,46.13,16900.0,30.1134,30.1461,30.0611,30.133,16900.0
2008-02-12 12:35:00,46.13,46.15,46.1,46.1,15000.0,30.133,30.1461,30.1134,30.1134,15000.0
2008-02-12 12:40:00,46.11,46.11,45.9,45.9,35600.0,30.1199,30.1199,29.9828,29.9828,35600.0
2008-02-12 12:45:00,45.89,46.02,45.87,46.01,26800.0,29.9762,30.0611,29.9632,30.0546,26800.0
2008-02-12 12:50:00,46.02,46.15,46.01,46.11,17100.0,30.0611,30.1461,30.0546,30.1199,17100.0
2008-02-12 12:55:00,46.12,46.42,46.05,46.09,30300.0,30.1265,30.3224,30.0807,30.1069,30300.0
2008-02-12 13:00:00,46.09,46.13,46.07,46.1,34800.0,30.1069,30.133,30.0938,30.1134,34800.0
2008-02-12 13:05:00,46.09,46.12,46.05,46.1,22000.0,30.1069,30.1265,30.0807,30.1134,22000.0
2008-02-12 13:10:00,46.11,46.11,46.07,46.1,17800.0,30.1199,30.1199,30.0938,30.1134,17800.0
2008-02-12 13:15:00,46.09,46.11,46.06,46.08,23700.0,30.1069,30.1199,30.0873,30.1003,23700.0
2008-02-12 13:20:00,46.08,46.1,46.04,46.1,19700.0,30.1003,30.1134,30.0742,30.1134,19700.0
2008-02-12 13:25:00,46.09,46.15,46.05,46.15,57800.0,30.1069,30.1461,30.0807,30.1461,57800.0
2008-02-12 13:30:00,46.14,46.17,46.13,46.17,22700.0,30.1395,30.1591,30.133,30.1591,22700.0
2008-02-12 13:35:00,46.15,46.35,46.13,46.34,48900.0,30.1461,30.2767,30.133,30.2702,48900.0
2008-02-12 13:40:00,46.33,46.35,46.31,46.34,27600.0,30.2636,30.2767,30.2506,30.2702,27600.0
2008-02-12 13:45:00,46.34,46.35,46.25,46.34,38600.0,30.2702,30.2767,30.2114,30.2702,38600.0
2008-02-12 13:50:00,46.33,46.4,46.32,46.36,72000.0,30.2636,30.3094,30.2571,30.2832,72000.0
2008-02-12 13:55:00,46.36,46.49,46.34,46.49,44700.0,30.2832,30.3682,30.2702,30.3682,44700.0
2008-02-12 14:00:00,46.5,46.5,46.36,46.36,33900.0,30.3747,30.3747,30.2832,30.2832,33900.0
2008-02-12 14:05:00,46.36,46.36,46.32,46.33,15300.0,30.2832,30.2832,30.2571,30.2636,15300.0
2008-02-12 14:10:00,46.32,46.42,46.31,46.41,37900.0,30.2571,30.3224,30.2506,30.3159,37900.0
2008-02-12 14:15:00,46.41,46.41,46.19,46.2,46400.0,30.3159,30.3159,30.1722,30.1787,46400.0
2008-02-12 14:20:00,46.19,46.24,46.19,46.21,31900.0,30.1722,30.2048,30.1722,30.1852,31900.0
2008-02-12 14:25:00,46.21,46.23,46.17,46.19,25500.0,30.1852,30.1983,30.1591,30.1722,25500.0
2008-02-12 14:30:00,46.18,46.18,46.02,46.04,51500.0,30.1657,30.1657,30.0611,30.0742,51500.0
2008-02-12 14:35:00,46.04,46.06,46.01,46.05,31800.0,30.0742,30.0873,30.0546,30.0807,31800.0
2008-02-12 14:40:00,46.06,46.12,46.03,46.11,39100.0,30.0873,30.1265,30.0677,30.1199,39100.0
2008-02-12 14:45:00,46.12,46.33,46.08,46.33,36100.0,30.1265,30.2636,30.1003,30.2636,36100.0
2008-02-12 14:50:00,46.33,46.33,46.1,46.24,33100.0,30.2636,30.2636,30.1134,30.2048,33100.0
2008-02-12 14:55:00,46.24,46.36,46.21,46.35,25500.0,30.2048,30.2832,30.1852,30.2767,25500.0
2008-02-12 15:00:00,46.35,46.35,46.1,46.11,29900.0,30.2767,30.2767,30.1134,30.1199,29900.0
2008-02-12 15:05:00,46.12,46.13,46.02,46.06,31900.0,30.1265,30.133,30.0611,30.0873,31900.0
2008-02-12 15:10:00,46.06,46.17,46.06,46.12,23800.0,30.0873,30.1591,30.0873,30.1265,23800.0
2008-02-12 15:15:00,46.1,46.2,46.09,46.14,28600.0,30.1134,30.1787,30.1069,30.1395,28600.0
2008-02-12 15:20:00,46.14,46.15,45.8,45.8,51500.0,30.1395,30.1461,29.9174,29.9174,51500.0
2008-02-12 15:25:00,45.8,45.89,45.69,45.89,53400.0,29.9174,29.9762,29.8456,29.9762,53400.0
2008-02-12 15:30:00,45.88,45.92,45.83,45.83,38000.0,29.9697,29.9958,29.937,29.937,38000.0
2008-02-12 15:35:00,45.83,45.85,45.7,45.77,89300.0,29.937,29.9501,29.8521,29.8978,89300.0
2008-02-12 15:40:00,45.77,45.97,45.76,45.89,76500.0,29.8978,30.0285,29.8913,29.9762,76500.0
2008-02-12 15:45:00,45.89,46.07,45.84,46.02,82800.0,29.9762,30.0938,29.9436,30.0611,82800.0
2008-02-12 15:50:00,46.03,46.08,45.94,45.94,61500.0,30.0677,30.1003,30.0089,30.0089,61500.0
2008-02-12 15:55:00,45.95,46.14,45.88,46.09,155300.0,30.0154,30.1395,29.9697,30.1069,155300.0
2008-02-13 09:30:00,46.54,46.79,46.45,46.79,66900.0,30.4008,30.5641,30.342,30.5641,66900.0
2008-02-13 09:35:00,46.79,46.8,46.28,46.29,40800.0,30.5641,30.5706,30.231,30.2375,40800.0
2008-02-13 09:40:00,46.34,46.49,46.21,46.24,43400.0,30.2702,30.3682,30.1852,30.2048,43400.0
2008-02-13 09:45:00,46.24,46.31,46.17,46.3,48300.0,30.2048,30.2506,30.1591,30.244,48300.0
2008-02-13 09:50:00,46.31,46.32,46.12,46.21,64100.0,30.2506,30.2571,30.1265,30.1852,64100.0
2008-02-13 09:55:00,46.18,46.25,46.15,46.21,43100.0,30.1657,30.2114,30.1461,30.1852,43100.0
2008-02-13 10:00:00,46.19,46.42,46.15,46.34,55600.0,30.1722,30.3224,30.1461,30.2702,55600.0
2008-02-13 10:05:00,46.35,46.47,46.33,46.47,35400.0,30.2767,30.3551,30.2636,30.3551,35400.0
2008-02-13 10:10:00,46.47,46.54,46.43,46.48,36900.0,30.3551,30.4008,30.329,30.3616,36900.0
2008-02-13 10:15:00,46.5,46.54,46.33,46.37,25800.0,30.3747,30.4008,30.2636,30.2898,25800.0
2008-02-13 10:20:00,46.37,46.41,46.14,46.16,32400.0,30.2898,30.3159,30.1395,30.1526,32400.0
2008-02-13 10:25:00,46.16,46.21,46.1,46.15,30700.0,30.1526,30.1852,30.1134,30.1461,30700.0
2008-02-13 10:30:00,46.14,46.16,46.04,46.05,29400.0,30.1395,30.1526,30.0742,30.0807,29400.0
2008-02-13 10:35:00,46.05,46.05,45.96,46.03,67700.0,30.0807,30.0807,30.0219,30.0677,67700.0
2008-02-13 10:40:00,46.03,46.04,45.85,45.92,49000.0,30.0677,30.0742,29.9501,29.9958,49000.0
2008-02-13 10:45:00,45.92,46.06,45.91,45.96,23500.0,29.9958,30.0873,29.9893,30.0219,23500.0
2008-02-13 10:50:00,45.95,46.08,45.93,46.02,26100.0,30.0154,30.1003,30.0023,30.0611,26100.0
2008-02-13 10:55:00,46.01,46.15,46.01,46.11,27600.0,30.0546,30.1461,30.0546,30.1199,27600.0
2008-02-13 11:00:00,46.13,46.21,46.08,46.19,54000.0,30.133,30.1852,30.1003,30.1722,54000.0
2008-02-13 11:05:00,46.2,46.35,46.18,46.3,37500.0,30.1787,30.2767,30.1657,30.244,37500.0
2008-02-13 11:10:00,46.3,46.32,46.24,46.27,98100.0,30.244,30.2571,30.2048,30.2244,98100.0
2008-02-13 11:15:00,46.28,46.34,46.24,46.26,31200.0,30.231,30.2702,30.2048,30.2179,31200.0
2008-02-13 11:20:00,46.26,46.35,46.25,46.34,26800.0,30.2179,30.2767,30.2114,30.2702,26800.0
2008-02-13 11:25:00,46.37,46.48,46.33,46.47,37600.0,30.2898,30.3616,30.2636,30.3551,37600.0
2008-02-13 11:30:00,46.48,46.49,46.43,46.47,26700.0,30.3616,30.3682,30.329,30.3551,26700.0
2008-02-13 11:35:00,46.47,46.48,46.43,46.48,28000.0,30.3551,30.3616,30.329,30.3616,28000.0
2008-02-13 11:40:00,46.47,46.58,46.46,46.55,47300.0,30.3551,30.4269,30.3486,30.4073,47300.0
2008-02-13 11:45:00,46.55,46.55,46.47,46.5,40000.0,30.4073,30.4073,30.3551,30.3747,40000.0
2008-02-13 11:50:00,46.51,46.51,46.4,46.44,56100.0,30.3812,30.3812,30.3094,30.3355,56100.0
2008-02-13 11:55:00,46.45,46.56,46.4,46.51,43900.0,30.342,30.4139,30.3094,30.3812,43900.0
2008-02-13 12:00:00,46.51,46.57,46.45,46.57,26400.0,30.3812,30.4204,30.342,30.4204,26400.0
2008-02-13 12:05:00,46.57,46.62,46.53,46.6,24800.0,30.4204,30.4531,30.3943,30.44,24800.0
2008-02-13 12:10:00,46.61,46.66,46.58,46.63,34100.0,30.4465,30.4792,30.4269,30.4596,34100.0
2008-02-13 12:15:00,46.62,46.63,46.54,46.57,26000.0,30.4531,30.4596,30.4008,30.4204,26000.0
2008-02-13 12:20:00,46.58,46.59,46.51,46.55,27100.0,30.4269,30.4335,30.3812,30.4073,27100.0
2008-02-13 12:25:00,46.55,46.56,46.45,46.51,36500.0,30.4073,30.4139,30.342,30.3812,36500.0
2008-02-13 12:30:00,46.52,46.58,46.51,46.58,26500.0,30.3877,30.4269,30.3812,30.4269,26500.0
2008-02-13 12:35:00,46.58,46.62,46.57,46.62,37500.0,30.4269,30.4531,30.4204,30.4531,37500.0
2008-02-13 12:40:00,46.61,46.62,46.52,46.54,31700.0,30.4465,30.4531,30.3877,30.4008,31700.0
2008-02-13 12:45:00,46.54,46.56,46.5,46.51,55300.0,30.4008,30.4139,30.3747,30.3812,55300.0
2008-02-13 12:50:00,46.51,46.6,46.48,46.6,31500.0,30.3812,30.44,30.3616,30.44,31500.0
2008-02-13 12:55:00,46.6,46.62,46.55,46.61,68900.0,30.44,30.4531,30.4073,30.4465,68900.0
2008-02-13 13:00:00,46.61,46.7,46.6,46.69,65400.0,30.4465,30.5053,30.44,30.4988,65400.0
2008-02-13 13:05:00,46.69,46.8,46.69,46.76,59000.0,30.4988,30.5706,30.4988,30.5445,59000.0
2008-02-13 13:10:00,46.76,46.85,46.7,46.83,62300.0,30.5445,30.6033,30.5053,30.5902,62300.0
2008-02-13 13:15:00,46.84,46.92,46.75,46.9,58100.0,30.5968,30.649,30.538,30.636,58100.0
2008-02-13 13:20:00,46.89,46.95,46.84,46.86,59500.0,30.6294,30.6686,30.5968,30.6098,59500.0
2008-02-13 13:25:00,46.86,46.88,46.84,46.86,56900.0,30.6098,30.6229,30.5968,30.6098,56900.0
2008-02-13 13:30:00,46.86,46.95,46.86,46.94,49400.0,30.6098,30.6686,30.6098,30.6621,49400.0
2008-02-13 13:35:00,46.94,47.0,46.94,46.98,58100.0,30.6621,30.7013,30.6621,30.6882,58100.0
2008-02-13 13:40:00,46.99,47.01,46.97,47.0,59000.0,30.6948,30.7078,30.6817,30.7013,59000.0
2008-02-13 13:45:00,47.0,47.05,46.98,46.99,67500.0,30.7013,30.734,30.6882,30.6948,67500.0
2008-02-13 13:50:00,46.98,47.02,46.98,46.99,40300.0,30.6882,30.7144,30.6882,30.6948,40300.0
2008-02-13 13:55:00,47.0,47.01,46.89,46.94,59900.0,30.7013,30.7078,30.6294,30.6621,59900.0
2008-02-13 14:00:00,46.95,46.98,46.87,46.91,62300.0,30.6686,30.6882,30.6164,30.6425,62300.0
2008-02-13 14:05:00,46.91,46.95,46.85,46.89,53700.0,30.6425,30.6686,30.6033,30.6294,53700.0
2008-02-13 14:10:00,46.89,46.91,46.78,46.82,48600.0,30.6294,30.6425,30.5576,30.5837,48600.0
2008-02-13 14:15:00,46.82,46.9,46.79,46.85,45800.0,30.5837,30.636,30.5641,30.6033,45800.0
2008-02-13 14:20:00,46.85,46.85,46.69,46.74,45700.0,30.6033,30.6033,30.4988,30.5315,45700.0
2008-02-13 14:25:00,46.73,46.76,46.66,46.74,50300.0,30.5249,30.5445,30.4792,30.5315,50300.0
2008-02-13 14:30:00,46.74,46.8,46.68,46.8,39000.0,30.5315,30.5706,30.4923,30.5706,39000.0
2008-02-13 14:35:00,46.81,46.81,46.76,46.8,32300.0,30.5772,30.5772,30.5445,30.5706,32300.0
2008-02-13 14:40:00,46.8,46.82,46.7,46.76,37100.0,30.5706,30.5837,30.5053,30.5445,37100.0
2008-02-13 14:45:00,46.77,46.84,46.74,46.75,29000.0,30.5511,30.5968,30.5315,30.538,29000.0
2008-02-13 14:50:00,46.75,46.77,46.68,46.77,55000.0,30.538,30.5511,30.4923,30.5511,55000.0
2008-02-13 14:55:00,46.76,46.85,46.74,46.8,46100.0,30.5445,30.6033,30.5315,30.5706,46100.0
2008-02-13 15:00:00,46.8,46.87,46.78,46.85,76200.0,30.5706,30.6164,30.5576,30.6033,76200.0
2008-02-13 15:05:00,46.84,46.85,46.78,46.82,57100.0,30.5968,30.6033,30.5576,30.5837,57100.0
2008-02-13 15:10:00,46.82,46.88,46.8,46.83,53300.0,30.5837,30.6229,30.5706,30.5902,53300.0
2008-02-13 15:15:00,46.83,46.86,46.79,46.79,48500.0,30.5902,30.6098,30.5641,30.5641,48500.0
2008-02-13 15:20:00,46.81,46.93,46.79,46.86,63200.0,30.5772,30.6556,30.5641,30.6098,63200.0
2008-02-13 15:25:00,46.86,46.92,46.85,46.87,70300.0,30.6098,30.649,30.6033,30.6164,70300.0
2008-02-13 15:30:00,46.88,46.9,46.85,46.87,57600.0,30.6229,30.636,30.6033,30.6164,57600.0
2008-02-13 15:35:00,46.88,46.98,46.83,46.98,85700.0,30.6229,30.6882,30.5902,30.6882,85700.0
2008-02-13 15:40:00,46.98,47.08,46.97,47.01,124700.0,30.6882,30.7535,30.6817,30.7078,124700.0
2008-02-13 15:45:00,47.01,47.1,46.95,47.02,143800.0,30.7078,30.7666,30.6686,30.7144,143800.0
2008-02-13 15:50:00,47.02,47.02,46.83,46.87,123500.0,30.7144,30.7144,30.5902,30.6164,123500.0
2008-02-13 15:55:00,46.86,46.99,46.85,46.93,136900.0,30.6098,30.6948,30.6033,30.6556,136900.0
2008-02-14 09:30:00,46.92,47.08,46.83,46.91,52500.0,30.649,30.7535,30.5902,30.6425,52500.0
2008-02-14 09:35:00,46.9,47.06,46.8,47.06,44700.0,30.636,30.7405,30.5706,30.7405,44700.0
2008-02-14 09:40:00,47.06,47.12,47.0,47.0,42200.0,30.7405,30.7797,30.7013,30.7013,42200.0
2008-02-14 09:45:00,47.0,47.0,46.81,46.89,58600.0,30.7013,30.7013,30.5772,30.6294,58600.0
2008-02-14 09:50:00,46.89,47.04,46.85,47.0,28300.0,30.6294,30.7274,30.6033,30.7013,28300.0
2008-02-14 09:55:00,47.02,47.05,46.94,46.97,31300.0,30.7144,30.734,30.6621,30.6817,31300.0
2008-02-14 10:00:00,46.96,47.22,46.94,47.2,60500.0,30.6752,30.845,30.6621,30.8319,60500.0
2008-02-14 10:05:00,47.2,47.22,47.05,47.08,100000.0,30.8319,30.845,30.734,30.7535,100000.0
2008-02-14 10:10:00,47.07,47.15,47.02,47.13,38400.0,30.747,30.7993,30.7144,30.7862,38400.0
2008-02-14 10:15:00,47.12,47.34,47.12,47.34,55100.0,30.7797,30.9234,30.7797,30.9234,55100.0
2008-02-14 10:20:00,47.35,47.61,47.31,47.6,87500.0,30.9299,31.0998,30.9038,31.0932,87500.0
2008-02-14 10:25:00,47.6,47.61,47.38,47.42,55700.0,31.0932,31.0998,30.9495,30.9756,55700.0
2008-02-14 10:30:00,47.42,47.47,47.39,47.42,43700.0,30.9756,31.0083,30.956,30.9756,43700.0
2008-02-14 10:35:00,47.4,47.45,47.38,47.42,15800.0,30.9626,30.9952,30.9495,30.9756,15800.0
2008-02-14 10:40:00,47.44,47.47,47.32,47.33,29000.0,30.9887,31.0083,30.9103,30.9169,29000.0
2008-02-14 10:45:00,47.32,47.41,47.31,47.4,20600.0,30.9103,30.9691,30.9038,30.9626,20600.0
2008-02-14 10:50:00,47.42,47.42,47.23,47.3,35200.0,30.9756,30.9756,30.8515,30.8973,35200.0
2008-02-14 10:55:00,47.32,47.35,47.21,47.26,23600.0,30.9103,30.9299,30.8385,30.8711,23600.0
2008-02-14 11:00:00,47.25,47.31,47.24,47.31,29100.0,30.8646,30.9038,30.8581,30.9038,29100.0
2008-02-14 11:05:00,47.31,47.34,47.26,47.27,25900.0,30.9038,30.9234,30.8711,30.8777,25900.0
2008-02-14 11:10:00,47.26,47.28,47.14,47.14,34900.0,30.8711,30.8842,30.7927,30.7927,34900.0
2008-02-14 11:15:00,47.13,47.13,46.8,46.8,227600.0,30.7862,30.7862,30.5706,30.5706,227600.0
2008-02-14 11:20:00,46.8,46.9,46.51,46.6,432100.0,30.5706,30.636,30.3812,30.44,432100.0
2008-02-14 11:25:00,46.6,46.71,46.17,46.21,420900.0,30.44,30.5119,30.1591,30.1852,420900.0
2008-02-14 11:30:00,46.2,46.53,46.19,46.47,221200.0,30.1787,30.3943,30.1722,30.3551,221200.0
2008-02-14 11:35:00,46.46,46.54,46.2,46.2,181500.0,30.3486,30.4008,30.1787,30.1787,181500.0
2008-02-14 11:40:00,46.19,46.45,46.17,46.4,177900.0,30.1722,30.342,30.1591,30.3094,177900.0
2008-02-14 11:45:00,46.4,46.69,46.4,46.59,128900.0,30.3094,30.4988,30.3094,30.4335,128900.0
2008-02-14 11:50:00,46.6,46.96,46.6,46.91,111500.0,30.44,30.6752,30.44,30.6425,111500.0
2008-02-14 11:55:00,46.91,47.01,46.87,46.95,138400.0,30.6425,30.7078,30.6164,30.6686,138400.0
2008-02-14 12:00:00,46.95,46.96,46.74,46.88,90000.0,30.6686,30.6752,30.5315,30.6229,90000.0
2008-02-14 12:05:00,46.88,46.89,46.74,46.85,80500.0,30.6229,30.6294,30.5315,30.6033,80500.0
2008-02-14 12:10:00,46.84,47.07,46.83,47.03,119400.0,30.5968,30.747,30.5902,30.7209,119400.0
2008-02-14 12:15:00,47.03,47.03,46.97,47.01,41200.0,30.7209,30.7209,30.6817,30.7078,41200.0
2008-02-14 12:20:00,47.03,47.03,46.95,46.98,67900.0,30.7209,30.7209,30.6686,30.6882,67900.0
2008-02-14 12:25:00,46.99,47.04,46.97,47.01,48600.0,30.6948,30.7274,30.6817,30.7078,48600.0
2008-02-14 12:30:00,47.02,47.03,46.97,47.01,52400.0,30.7144,30.7209,30.6817,30.7078,52400.0
2008-02-14 12:35:00,47.0,47.04,46.98,47.0,44000.0,30.7013,30.7274,30.6882,30.7013,44000.0
2008-02-14 12:40:00,46.99,47.02,46.98,47.0,23500.0,30.6948,30.7144,30.6882,30.7013,23500.0
2008-02-14 12:45:00,46.99,47.03,46.97,46.99,29300.0,30.6948,30.7209,30.6817,30.6948,29300.0
2008-02-14 12:50:00,47.0,47.05,46.99,47.01,22200.0,30.7013,30.734,30.6948,30.7078,22200.0
2008-02-14 12:55:00,47.02,47.05,46.94,46.94,70700.0,30.7144,30.734,30.6621,30.6621,70700.0
2008-02-14 13:00:00,46.93,47.01,46.9,47.01,45200.0,30.6556,30.7078,30.636,30.7078,45200.0
2008-02-14 13:05:00,47.0,47.0,46.91,46.92,55000.0,30.7013,30.7013,30.6425,30.649,55000.0
2008-02-14 13:10:00,46.93,47.01,46.91,46.97,32300.0,30.6556,30.7078,30.6425,30.6817,32300.0
2008-02-14 13:15:00,46.97,47.04,46.94,47.03,34400.0,30.6817,30.7274,30.6621,30.7209,34400.0
2008-02-14 13:20:00,47.03,47.05,46.98,47.03,27800.0,30.7209,30.734,30.6882,30.7209,27800.0
2008-02-14 13:25:00,47.03,47.03,46.98,47.02,23200.0,30.7209,30.7209,30.6882,30.7144,23200.0
2008-02-14 13:30:00,47.01,47.08,47.0,47.05,22300.0,30.7078,30.7535,30.7013,30.734,22300.0
2008-02-14 13:35:00,47.05,47.16,47.05,47.13,44700.0,30.734,30.8058,30.734,30.7862,44700.0
2008-02-14 13:40:00,47.12,47.13,47.0,47.0,21100.0,30.7797,30.7862,30.7013,30.7013,21100.0
2008-02-14 13:45:00,47.0,47.01,46.98,46.99,17800.0,30.7013,30.7078,30.6882,30.6948,17800.0
2008-02-14 13:50:00,46.99,46.99,46.91,46.92,31800.0,30.6948,30.6948,30.6425,30.649,31800.0
2008-02-14 13:55:00,46.92,46.99,46.91,46.98,25400.0,30.649,30.6948,30.6425,30.6882,25400.0
2008-02-14 14:00:00,46.98,47.03,46.97,47.0,22600.0,30.6882,30.7209,30.6817,30.7013,22600.0
2008-02-14 14:05:00,47.0,47.08,46.99,47.07,128900.0,30.7013,30.7535,30.6948,30.747,128900.0
2008-02-14 14:10:00,47.05,47.06,46.99,47.01,34600.0,30.734,30.7405,30.6948,30.7078,34600.0
2008-02-14 14:15:00,46.99,47.09,46.97,47.09,23400.0,30.6948,30.7601,30.6817,30.7601,23400.0
2008-02-14 14:20:00,47.09,47.19,47.07,47.16,36600.0,30.7601,30.8254,30.747,30.8058,36600.0
2008-02-14 14:25:00,47.16,47.16,46.96,47.03,48000.0,30.8058,30.8058,30.6752,30.7209,48000.0
2008-02-14 14:30:00,47.01,47.01,46.93,46.98,29500.0,30.7078,30.7078,30.6556,30.6882,29500.0
2008-02-14 14:35:00,47.01,47.04,46.98,47.01,16100.0,30.7078,30.7274,30.6882,30.7078,16100.0
2008-02-14 14:40:00,47.0,47.04,46.95,47.04,36500.0,30.7013,30.7274,30.6686,30.7274,36500.0
2008-02-14 14:45:00,47.03,47.03,46.73,46.86,72000.0,30.7209,30.7209,30.5249,30.6098,72000.0
2008-02-14 14:50:00,46.86,46.99,46.83,46.98,41400.0,30.6098,30.6948,30.5902,30.6882,41400.0
2008-02-14 14:55:00,46.98,47.07,46.97,47.04,33800.0,30.6882,30.747,30.6817,30.7274,33800.0
2008-02-14 15:00:00,47.05,47.07,46.95,47.02,50800.0,30.734,30.747,30.6686,30.7144,50800.0
2008-02-14 15:05:00,47.02,47.07,46.92,47.01,84300.0,30.7144,30.747,30.649,30.7078,84300.0
2008-02-14 15:10:00,47.0,47.04,46.99,47.03,313600.0,30.7013,30.7274,30.6948,30.7209,313600.0
2008-02-14 15:15:00,47.04,47.07,46.99,47.06,189200.0,30.7274,30.747,30.6948,30.7405,189200.0
2008-02-14 15:20:00,47.06,47.09,46.97,46.99,120400.0,30.7405,30.7601,30.6817,30.6948,120400.0
2008-02-14 15:25:00,46.99,47.04,46.96,46.99,108600.0,30.6948,30.7274,30.6752,30.6948,108600.0
2008-02-14 15:30:00,47.0,47.03,46.96,46.98,79200.0,30.7013,30.7209,30.6752,30.6882,79200.0
2008-02-14 15:35:00,46.98,46.99,46.86,46.9,78300.0,30.6882,30.6948,30.6098,30.636,78300.0
2008-02-14 15:40:00,46.9,46.94,46.9,46.94,108400.0,30.636,30.6621,30.636,30.6621,108400.0
2008-02-14 15:45:00,46.94,46.95,46.87,46.93,130500.0,30.6621,30.6686,30.6164,30.6556,130500.0
2008-02-14 15:50:00,46.93,46.93,46.66,46.66,75700.0,30.6556,30.6556,30.4792,30.4792,75700.0
2008-02-14 15:55:00,46.65,46.67,46.55,46.58,167400.0,30.4727,30.4857,30.4073,30.4269,167400.0
2008-02-15 09:30:00,46.43,46.51,46.1,46.18,412500.0,30.329,30.3812,30.1134,30.1657,412500.0
2008-02-15 09:35:00,46.19,46.25,46.01,46.08,71800.0,30.1722,30.2114,30.0546,30.1003,71800.0
2008-02-15 09:40:00,46.08,46.13,45.9,45.9,140200.0,30.1003,30.133,29.9828,29.9828,140200.0
2008-02-15 09:45:00,45.9,46.04,45.83,45.96,184900.0,29.9828,30.0742,29.937,30.0219,184900.0
2008-02-15 09:50:00,45.96,46.06,45.89,45.9,45200.0,30.0219,30.0873,29.9762,29.9828,45200.0
2008-02-15 09:55:00,45.89,45.89,45.69,45.76,77400.0,29.9762,29.9762,29.8456,29.8913,77400.0
2008-02-15 10:00:00,45.76,45.89,45.67,45.7,101800.0,29.8913,29.9762,29.8325,29.8521,101800.0
2008-02-15 10:05:00,45.71,45.89,45.66,45.87,81200.0,29.8586,29.9762,29.826,29.9632,81200.0
2008-02-15 10:10:00,45.87,45.98,45.86,45.9,98900.0,29.9632,30.035,29.9566,29.9828,98900.0
2008-02-15 10:15:00,45.9,45.97,45.9,45.94,56600.0,29.9828,30.0285,29.9828,30.0089,56600.0
2008-02-15 10:20:00,45.94,46.06,45.93,46.06,82600.0,30.0089,30.0873,30.0023,30.0873,82600.0
2008-02-15 10:25:00,46.06,46.29,46.06,46.29,90100.0,30.0873,30.2375,30.0873,30.2375,90100.0
2008-02-15 10:30:00,46.3,46.43,46.27,46.41,65300.0,30.244,30.329,30.2244,30.3159,65300.0
2008-02-15 10:35:00,46.41,46.41,46.22,46.23,57000.0,30.3159,30.3159,30.1918,30.1983,57000.0
2008-02-15 10:40:00,46.23,46.23,46.09,46.11,35100.0,30.1983,30.1983,30.1069,30.1199,35100.0
2008-02-15 10:45:00,46.1,46.12,46.05,46.07,40600.0,30.1134,30.1265,30.0807,30.0938,40600.0
2008-02-15 10:50:00,46.06,46.1,45.98,45.99,49400.0,30.0873,30.1134,30.035,30.0415,49400.0
2008-02-15 10:55:00,45.99,46.03,45.94,46.0,67400.0,30.0415,30.0677,30.0089,30.0481,67400.0
2008-02-15 11:00:00,46.0,46.0,45.94,45.97,34000.0,30.0481,30.0481,30.0089,30.0285,34000.0
2008-02-15 11:05:00,45.97,45.97,45.88,45.94,39100.0,30.0285,30.0285,29.9697,30.0089,39100.0
2008-02-15 11:10:00,45.94,46.03,45.93,46.0,93500.0,30.0089,30.0677,30.0023,30.0481,93500.0
2008-02-15 11:15:00,45.99,46.0,45.9,45.9,58300.0,30.0415,30.0481,29.9828,29.9828,58300.0
2008-02-15 11:20:00,45.9,45.9,45.83,45.89,44800.0,29.9828,29.9828,29.937,29.9762,44800.0
2008-02-15 11:25:00,45.9,45.94,45.87,45.9,67800.0,29.9828,30.0089,29.9632,29.9828,67800.0
2008-02-15 11:30:00,45.89,45.92,45.83,45.88,55100.0,29.9762,29.9958,29.937,29.9697,55100.0
2008-02-15 11:35:00,45.89,45.92,45.85,45.86,43400.0,29.9762,29.9958,29.9501,29.9566,43400.0
2008-02-15 11:40:00,45.86,45.92,45.83,45.9,40700.0,29.9566,29.9958,29.937,29.9828,40700.0
2008-02-15 11:45:00,45.9,45.92,45.87,45.9,23400.0,29.9828,29.9958,29.9632,29.9828,23400.0
2008-02-15 11:50:00,45.9,45.98,45.9,45.93,23800.0,29.9828,30.035,29.9828,30.0023,23800.0
2008-02-15 11:55:00,45.93,45.93,45.89,45.9,35000.0,30.0023,30.0023,29.9762,29.9828,35000.0
2008-02-15 12:00:00,45.89,46.01,45.89,45.99,66800.0,29.9762,30.0546,29.9762,30.0415,66800.0
2008-02-15 12:05:00,45.99,46.0,45.92,45.96,66800.0,30.0415,30.0481,29.9958,30.0219,66800.0
2008-02-15 12:10:00,45.96,45.98,45.92,45.94,74100.0,30.0219,30.035,29.9958,30.0089,74100.0
2008-02-15 12:15:00,45.94,45.95,45.93,45.93,38200.0,30.0089,30.0154,30.0023,30.0023,38200.0
2008-02-15 12:20:00,45.94,46.0,45.86,45.9,52000.0,30.0089,30.0481,29.9566,29.9828,52000.0
2008-02-15 12:25:00,45.9,45.93,45.88,45.92,28000.0,29.9828,30.0023,29.9697,29.9958,28000.0
2008-02-15 12:30:00,45.92,45.93,45.86,45.9,36600.0,29.9958,30.0023,29.9566,29.9828,36600.0
2008-02-15 12:35:00,45.89,45.94,45.85,45.87,36900.0,29.9762,30.0089,29.9501,29.9632,36900.0
2008-02-15 12:40:00,45.87,45.87,45.82,45.83,50100.0,29.9632,29.9632,29.9305,29.937,50100.0
2008-02-15 12:45:00,45.84,45.87,45.84,45.85,26400.0,29.9436,29.9632,29.9436,29.9501,26400.0
2008-02-15 12:50:00,45.85,45.9,45.84,45.9,44400.0,29.9501,29.9828,29.9436,29.9828,44400.0
2008-02-15 12:55:00,45.9,45.91,45.8,45.81,43000.0,29.9828,29.9893,29.9174,29.924,43000.0
2008-02-15 13:00:00,45.8,45.89,45.8,45.86,23800.0,29.9174,29.9762,29.9174,29.9566,23800.0
2008-02-15 13:05:00,45.85,45.85,45.76,45.83,40900.0,29.9501,29.9501,29.8913,29.937,40900.0
2008-02-15 13:10:00,45.85,45.89,45.81,45.89,38300.0,29.9501,29.9762,29.924,29.9762,38300.0
2008-02-15 13:15:00,45.89,45.96,45.89,45.95,25400.0,29.9762,30.0219,29.9762,30.0154,25400.0
2008-02-15 13:20:00,45.95,45.97,45.93,45.95,26100.0,30.0154,30.0285,30.0023,30.0154,26100.0
2008-02-15 13:25:00,45.95,45.97,45.91,45.91,33000.0,30.0154,30.0285,29.9893,29.9893,33000.0
2008-02-15 13:30:00,45.91,45.94,45.86,45.89,29700.0,29.9893,30.0089,29.9566,29.9762,29700.0
2008-02-15 13:35:00,45.89,45.9,45.87,45.89,21400.0,29.9762,29.9828,29.9632,29.9762,21400.0
2008-02-15 13:40:00,45.9,45.91,45.85,45.89,56200.0,29.9828,29.9893,29.9501,29.9762,56200.0
2008-02-15 13:45:00,45.9,45.91,45.86,45.88,57900.0,29.9828,29.9893,29.9566,29.9697,57900.0
2008-02-15 13:50:00,45.87,45.92,45.81,45.82,92700.0,29.9632,29.9958,29.924,29.9305,92700.0
2008-02-15 13:55:00,45.83,45.87,45.83,45.84,34600.0,29.937,29.9632,29.937,29.9436,34600.0
2008-02-15 14:00:00,45.84,45.87,45.79,45.8,83300.0,29.9436,29.9632,29.9109,29.9174,83300.0
2008-02-15 14:05:00,45.8,45.84,45.78,45.84,81000.0,29.9174,29.9436,29.9044,29.9436,81000.0
2008-02-15 14:10:00,45.82,45.86,45.78,45.8,60000.0,29.9305,29.9566,29.9044,29.9174,60000.0
2008-02-15 14:15:00,45.8,45.81,45.7,45.75,66300.0,29.9174,29.924,29.8521,29.8848,66300.0
2008-02-15 14:20:00,45.75,45.77,45.73,45.75,44000.0,29.8848,29.8978,29.8717,29.8848,44000.0
2008-02-15 14:25:00,45.75,45.79,45.72,45.79,51800.0,29.8848,29.9109,29.8652,29.9109,51800.0
2008-02-15 14:30:00,45.78,45.92,45.78,45.85,143500.0,29.9044,29.9958,29.9044,29.9501,143500.0
2008-02-15 14:35:00,45.84,45.86,45.75,45.76,93000.0,29.9436,29.9566,29.8848,29.8913,93000.0
2008-02-15 14:40:00,45.76,45.78,45.7,45.75,82300.0,29.8913,29.9044,29.8521,29.8848,82300.0
2008-02-15 14:45:00,45.75,45.85,45.72,45.8,64700.0,29.8848,29.9501,29.8652,29.9174,64700.0
2008-02-15 14:50:00,45.8,45.82,45.73,45.79,103900.0,29.9174,29.9305,29.8717,29.9109,103900.0
2008-02-15 14:55:00,45.8,45.85,45.75,45.78,91000.0,29.9174,29.9501,29.8848,29.9044,91000.0
2008-02-15 15:00:00,45.78,45.83,45.73,45.76,131000.0,29.9044,29.937,29.8717,29.8913,131000.0
2008-02-15 15:05:00,45.77,45.94,45.76,45.91,104600.0,29.8978,30.0089,29.8913,29.9893,104600.0
2008-02-15 15:10:00,45.91,46.05,45.88,45.97,96400.0,29.9893,30.0807,29.9697,30.0285,96400.0
2008-02-15 15:15:00,45.97,46.06,45.95,45.99,62600.0,30.0285,30.0873,30.0154,30.0415,62600.0
2008-02-15 15:20:00,45.98,46.05,45.95,46.02,60100.0,30.035,30.0807,30.0154,30.0611,60100.0
2008-02-15 15:25:00,46.03,46.04,45.98,45.99,57700.0,30.0677,30.0742,30.035,30.0415,57700.0
2008-02-15 15:30:00,45.99,46.09,45.98,46.09,64500.0,30.0415,30.1069,30.035,30.1069,64500.0
2008-02-15 15:35:00,46.09,46.15,46.03,46.14,106800.0,30.1069,30.1461,30.0677,30.1395,106800.0
2008-02-15 15:40:00,46.14,46.17,46.09,46.11,71800.0,30.1395,30.1591,30.1069,30.1199,71800.0
2008-02-15 15:45:00,46.11,46.28,46.1,46.28,131400.0,30.1199,30.231,30.1134,30.231,131400.0
2008-02-15 15:50:00,46.28,46.28,46.12,46.12,124700.0,30.231,30.231,30.1265,30.1265,124700.0
2008-02-15 15:55:00,46.12,46.16,46.08,46.15,117200.0,30.1265,30.1526,30.1003,30.1461,117200.0
2008-02-19 09:30:00,46.62,47.0,46.62,46.91,121500.0,30.4531,30.7013,30.4531,30.6425,121500.0
2008-02-19 09:35:00,46.93,46.93,46.75,46.86,70600.0,30.6556,30.6556,30.538,30.6098,70600.0
2008-02-19 09:40:00,46.85,46.87,46.6,46.64,80300.0,30.6033,30.6164,30.44,30.4661,80300.0
2008-02-19 09:45:00,46.67,46.77,46.67,46.73,37000.0,30.4857,30.5511,30.4857,30.5249,37000.0
2008-02-19 09:50:00,46.74,46.79,46.65,46.78,39300.0,30.5315,30.5641,30.4727,30.5576,39300.0
2008-02-19 09:55:00,46.8,46.8,46.48,46.56,62500.0,30.5706,30.5706,30.3616,30.4139,62500.0
2008-02-19 10:00:00,46.56,46.6,46.44,46.53,61400.0,30.4139,30.44,30.3355,30.3943,61400.0
2008-02-19 10:05:00,46.53,46.57,46.48,46.53,65700.0,30.3943,30.4204,30.3616,30.3943,65700.0
2008-02-19 10:10:00,46.53,46.56,46.49,46.54,31400.0,30.3943,30.4139,30.3682,30.4008,31400.0
2008-02-19 10:15:00,46.54,46.6,46.48,46.57,31000.0,30.4008,30.44,30.3616,30.4204,31000.0
2008-02-19 10:20:00,46.57,46.6,46.51,46.6,24100.0,30.4204,30.44,30.3812,30.44,24100.0
2008-02-19 10:25:00,46.6,46.61,46.54,46.57,47200.0,30.44,30.4465,30.4008,30.4204,47200.0
2008-02-19 10:30:00,46.57,46.58,46.31,46.36,65000.0,30.4204,30.4269,30.2506,30.2832,65000.0
2008-02-19 10:35:00,46.37,46.38,46.31,46.34,30600.0,30.2898,30.2963,30.2506,30.2702,30600.0
2008-02-19 10:40:00,46.35,46.41,46.34,46.38,48900.0,30.2767,30.3159,30.2702,30.2963,48900.0
2008-02-19 10:45:00,46.38,46.41,46.24,46.28,47000.0,30.2963,30.3159,30.2048,30.231,47000.0
2008-02-19 10:50:00,46.28,46.4,46.28,46.4,22500.0,30.231,30.3094,30.231,30.3094,22500.0
2008-02-19 10:55:00,46.38,46.49,46.38,46.41,22100.0,30.2963,30.3682,30.2963,30.3159,22100.0
2008-02-19 11:00:00,46.41,46.45,46.3,46.3,41100.0,30.3159,30.342,30.244,30.244,41100.0
2008-02-19 11:05:00,46.3,46.33,46.2,46.2,37900.0,30.244,30.2636,30.1787,30.1787,37900.0
2008-02-19 11:10:00,46.21,46.21,46.15,46.17,37900.0,30.1852,30.1852,30.1461,30.1591,37900.0
2008-02-19 11:15:00,46.16,46.18,46.11,46.11,22300.0,30.1526,30.1657,30.1199,30.1199,22300.0
2008-02-19 11:20:00,46.1,46.27,46.08,46.26,37700.0,30.1134,30.2244,30.1003,30.2179,37700.0
2008-02-19 11:25:00,46.26,46.34,46.24,46.34,38300.0,30.2179,30.2702,30.2048,30.2702,38300.0
2008-02-19 11:30:00,46.34,46.35,46.3,46.35,29500.0,30.2702,30.2767,30.244,30.2767,29500.0
2008-02-19 11:35:00,46.35,46.45,46.34,46.44,33200.0,30.2767,30.342,30.2702,30.3355,33200.0
2008-02-19 11:40:00,46.45,46.53,46.44,46.53,20100.0,30.342,30.3943,30.3355,30.3943,20100.0
2008-02-19 11:45:00,46.52,46.56,46.52,46.53,31500.0,30.3877,30.4139,30.3877,30.3943,31500.0
2008-02-19 11:50:00,46.54,46.62,46.48,46.62,36700.0,30.4008,30.4531,30.3616,30.4531,36700.0
2008-02-19 11:55:00,46.62,46.73,46.62,46.73,32000.0,30.4531,30.5249,30.4531,30.5249,32000.0
2008-02-19 12:00:00,46.73,46.73,46.65,46.7,23900.0,30.5249,30.5249,30.4727,30.5053,23900.0
2008-02-19 12:05:00,46.7,46.74,46.63,46.71,28900.0,30.5053,30.5315,30.4596,30.5119,28900.0
2008-02-19 12:10:00,46.72,46.77,46.7,46.75,37500.0,30.5184,30.5511,30.5053,30.538,37500.0
2008-02-19 12:15:00,46.76,46.83,46.69,46.83,33100.0,30.5445,30.5902,30.4988,30.5902,33100.0
2008-02-19 12:20:00,46.83,46.84,46.75,46.78,45700.0,30.5902,30.5968,30.538,30.5576,45700.0
2008-02-19 12:25:00,46.78,46.82,46.77,46.79,26000.0,30.5576,30.5837,30.5511,30.5641,26000.0
2008-02-19 12:30:00,46.79,46.84,46.7,46.82,37100.0,30.5641,30.5968,30.5053,30.5837,37100.0
2008-02-19 12:35:00,46.81,46.81,46.7,46.72,16800.0,30.5772,30.5772,30.5053,30.5184,16800.0
2008-02-19 12:40:00,46.71,46.74,46.68,46.7,11700.0,30.5119,30.5315,30.4923,30.5053,11700.0
2008-02-19 12:45:00,46.7,46.72,46.63,46.72,41600.0,30.5053,30.5184,30.4596,30.5184,41600.0
2008-02-19 12:50:00,46.7,46.73,46.68,46.72,19000.0,30.5053,30.5249,30.4923,30.5184,19000.0
2008-02-19 12:55:00,46.73,46.79,46.64,46.68,34800.0,30.5249,30.5641,30.4661,30.4923,34800.0
2008-02-19 13:00:00,46.68,46.82,46.68,46.74,29000.0,30.4923,30.5837,30.4923,30.5315,29000.0
2008-02-19 13:05:00,46.75,46.81,46.74,46.78,21800.0,30.538,30.5772,30.5315,30.5576,21800.0
2008-02-19 13:10:00,46.78,46.84,46.76,46.81,29000.0,30.5576,30.5968,30.5445,30.5772,29000.0
2008-02-19 13:15:00,46.81,46.9,46.8,46.87,45100.0,30.5772,30.636,30.5706,30.6164,45100.0
2008-02-19 13:20:00,46.88,46.91,46.86,46.89,34600.0,30.6229,30.6425,30.6098,30.6294,34600.0
2008-02-19 13:25:00,46.9,46.95,46.88,46.92,58100.0,30.636,30.6686,30.6229,30.649,58100.0
2008-02-19 13:30:00,46.92,46.96,46.86,46.92,29100.0,30.649,30.6752,30.6098,30.649,29100.0
2008-02-19 13:35:00,46.92,46.94,46.9,46.94,24600.0,30.649,30.6621,30.636,30.6621,24600.0
2008-02-19 13:40:00,46.94,46.98,46.86,46.86,35100.0,30.6621,30.6882,30.6098,30.6098,35100.0
2008-02-19 13:45:00,46.87,46.96,46.85,46.89,44500.0,30.6164,30.6752,30.6033,30.6294,44500.0
2008-02-19 13:50:00,46.89,46.9,46.86,46.89,24700.0,30.6294,30.636,30.6098,30.6294,24700.0
2008-02-19 13:55:00,46.89,46.89,46.81,46.86,19100.0,30.6294,30.6294,30.5772,30.6098,19100.0
2008-02-19 14:00:00,46.84,46.87,46.83,46.83,18500.0,30.5968,30.6164,30.5902,30.5902,18500.0
2008-02-19 14:05:00,46.83,46.88,46.81,46.87,25200.0,30.5902,30.6229,30.5772,30.6164,25200.0
2008-02-19 14:10:00,46.88,46.9,46.85,46.87,20600.0,30.6229,30.636,30.6033,30.6164,20600.0
2008-02-19 14:15:00,46.87,46.96,46.84,46.96,29900.0,30.6164,30.6752,30.5968,30.6752,29900.0
2008-02-19 14:20:00,46.96,46.97,46.93,46.97,20600.0,30.6752,30.6817,30.6556,30.6817,20600.0
2008-02-19 14:25:00,46.97,46.99,46.87,46.87,27700.0,30.6817,30.6948,30.6164,30.6164,27700.0
2008-02-19 14:30:00,46.87,46.87,46.82,46.82,25300.0,30.6164,30.6164,30.5837,30.5837,25300.0
2008-02-19 14:35:00,46.82,46.85,46.73,46.8,47600.0,30.5837,30.6033,30.5249,30.5706,47600.0
2008-02-19 14:40:00,46.81,46.82,46.71,46.76,44600.0,30.5772,30.5837,30.5119,30.5445,44600.0
2008-02-19 14:45:00,46.77,46.78,46.61,46.69,77000.0,30.5511,30.5576,30.4465,30.4988,77000.0
2008-02-19 14:50:00,46.7,46.71,46.63,46.68,32000.0,30.5053,30.5119,30.4596,30.4923,32000.0
2008-02-19 14:55:00,46.67,46.68,46.58,46.6,35800.0,30.4857,30.4923,30.4269,30.44,35800.0
2008-02-19 15:00:00,46.6,46.6,46.44,46.45,56200.0,30.44,30.44,30.3355,30.342,56200.0
2008-02-19 15:05:00,46.47,46.6,46.47,46.59,31800.0,30.3551,30.44,30.3551,30.4335,31800.0
2008-02-19 15:10:00,46.59,46.68,46.57,46.66,34000.0,30.4335,30.4923,30.4204,30.4792,34000.0
2008-02-19 15:15:00,46.65,46.72,46.64,46.7,27500.0,30.4727,30.5184,30.4661,30.5053,27500.0
2008-02-19 15:20:00,46.7,46.72,46.65,46.7,31900.0,30.5053,30.5184,30.4727,30.5053,31900.0
2008-02-19 15:25:00,46.71,46.73,46.59,46.72,54600.0,30.5119,30.5249,30.4335,30.5184,54600.0
2008-02-19 15:30:00,46.72,46.83,46.71,46.82,78300.0,30.5184,30.5902,30.5119,30.5837,78300.0
2008-02-19 15:35:00,46.82,46.92,46.82,46.88,71500.0,30.5837,30.649,30.5837,30.6229,71500.0
2008-02-19 15:40:00,46.88,46.92,46.82,46.82,65000.0,30.6229,30.649,30.5837,30.5837,65000.0
2008-02-19 15:45:00,46.83,46.84,46.7,46.71,52500.0,30.5902,30.5968,30.5053,30.5119,52500.0
2008-02-19 15:50:00,46.71,46.73,46.6,46.71,80300.0,30.5119,30.5249,30.44,30.5119,80300.0
2008-02-19 15:55:00,46.71,46.74,46.66,46.68,100700.0,30.5119,30.5315,30.4792,30.4923,100700.0
2008-02-20 09:30:00,46.36,46.36,46.0,46.17,79600.0,30.2832,30.2832,30.0481,30.1591,79600.0
2008-02-20 09:35:00,46.18,46.44,46.11,46.25,49500.0,30.1657,30.3355,30.1199,30.2114,49500.0
2008-02-20 09:40:00,46.25,46.42,46.21,46.32,39700.0,30.2114,30.3224,30.1852,30.2571,39700.0
2008-02-20 09:45:00,46.31,46.41,46.29,46.31,23100.0,30.2506,30.3159,30.2375,30.2506,23100.0
2008-02-20 09:50:00,46.33,46.36,46.26,46.32,28900.0,30.2636,30.2832,30.2179,30.2571,28900.0
2008-02-20 09:55:00,46.32,46.33,46.15,46.15,42000.0,30.2571,30.2636,30.1461,30.1461,42000.0
2008-02-20 10:00:00,46.16,46.17,46.05,46.08,34000.0,30.1526,30.1591,30.0807,30.1003,34000.0
2008-02-20 10:05:00,46.09,46.17,46.07,46.15,28000.0,30.1069,30.1591,30.0938,30.1461,28000.0
2008-02-20 10:10:00,46.15,46.17,46.12,46.13,17800.0,30.1461,30.1591,30.1265,30.133,17800.0
2008-02-20 10:15:00,46.12,46.37,46.09,46.37,39800.0,30.1265,30.2898,30.1069,30.2898,39800.0
2008-02-20 10:20:00,46.37,46.39,46.29,46.31,36300.0,30.2898,30.3028,30.2375,30.2506,36300.0
2008-02-20 10:25:00,46.31,46.31,46.14,46.16,22900.0,30.2506,30.2506,30.1395,30.1526,22900.0
2008-02-20 10:30:00,46.15,46.25,46.13,46.24,28600.0,30.1461,30.2114,30.133,30.2048,28600.0
2008-02-20 10:35:00,46.24,46.31,46.2,46.27,20300.0,30.2048,30.2506,30.1787,30.2244,20300.0
2008-02-20 10:40:00,46.25,46.36,46.24,46.27,24900.0,30.2114,30.2832,30.2048,30.2244,24900.0
2008-02-20 10:45:00,46.29,46.32,46.16,46.17,41700.0,30.2375,30.2571,30.1526,30.1591,41700.0
2008-02-20 10:50:00,46.18,46.22,46.14,46.16,43500.0,30.1657,30.1918,30.1395,30.1526,43500.0
2008-02-20 10:55:00,46.16,46.21,46.13,46.15,18900.0,30.1526,30.1852,30.133,30.1461,18900.0
2008-02-20 11:00:00,46.16,46.21,46.13,46.2,19000.0,30.1526,30.1852,30.133,30.1787,19000.0
2008-02-20 11:05:00,46.2,46.23,46.14,46.17,19700.0,30.1787,30.1983,30.1395,30.1591,19700.0
2008-02-20 11:10:00,46.15,46.27,46.15,46.27,34500.0,30.1461,30.2244,30.1461,30.2244,34500.0
2008-02-20 11:15:00,46.28,46.39,46.25,46.38,53100.0,30.231,30.3028,30.2114,30.2963,53100.0
2008-02-20 11:20:00,46.38,46.46,46.36,46.45,49300.0,30.2963,30.3486,30.2832,30.342,49300.0
2008-02-20 11:25:00,46.47,46.51,46.46,46.46,45700.0,30.3551,30.3812,30.3486,30.3486,45700.0
2008-02-20 11:30:00,46.46,46.53,46.43,46.48,55600.0,30.3486,30.3943,30.329,30.3616,55600.0
2008-02-20 11:35:00,46.49,46.53,46.48,46.51,26300.0,30.3682,30.3943,30.3616,30.3812,26300.0
2008-02-20 11:40:00,46.52,46.53,46.47,46.48,18900.0,30.3877,30.3943,30.3551,30.3616,18900.0
2008-02-20 11:45:00,46.48,46.58,46.47,46.58,30000.0,30.3616,30.4269,30.3551,30.4269,30000.0
2008-02-20 11:50:00,46.58,46.64,46.57,46.64,34200.0,30.4269,30.4661,30.4204,30.4661,34200.0
2008-02-20 11:55:00,46.64,46.68,46.6,46.61,56200.0,30.4661,30.4923,30.44,30.4465,56200.0
2008-02-20 12:00:00,46.63,46.78,46.59,46.76,49800.0,30.4596,30.5576,30.4335,30.5445,49800.0
2008-02-20 12:05:00,46.78,46.89,46.62,46.86,82400.0,30.5576,30.6294,30.4531,30.6098,82400.0
2008-02-20 12:10:00,46.86,46.97,46.81,46.93,80200.0,30.6098,30.6817,30.5772,30.6556,80200.0
2008-02-20 12:15:00,46.93,46.94,46.82,46.87,37400.0,30.6556,30.6621,30.5837,30.6164,37400.0
2008-02-20 12:20:00,46.87,47.1,46.87,46.92,63000.0,30.6164,30.7666,30.6164,30.649,63000.0
2008-02-20 12:25:00,46.91,47.0,46.86,46.91,32400.0,30.6425,30.7013,30.6098,30.6425,32400.0
2008-02-20 12:30:00,46.91,47.0,46.89,46.89,32000.0,30.6425,30.7013,30.6294,30.6294,32000.0
2008-02-20 12:35:00,46.88,46.96,46.87,46.93,24100.0,30.6229,30.6752,30.6164,30.6556,24100.0
2008-02-20 12:40:00,46.94,46.95,46.86,46.87,28600.0,30.6621,30.6686,30.6098,30.6164,28600.0
2008-02-20 12:45:00,46.86,46.88,46.8,46.8,32200.0,30.6098,30.6229,30.5706,30.5706,32200.0
2008-02-20 12:50:00,46.8,46.93,46.79,46.85,21300.0,30.5706,30.6556,30.5641,30.6033,21300.0
2008-02-20 12:55:00,46.85,46.92,46.84,46.86,14000.0,30.6033,30.649,30.5968,30.6098,14000.0
2008-02-20 13:00:00,46.87,47.03,46.85,47.02,17300.0,30.6164,30.7209,30.6033,30.7144,17300.0
2008-02-20 13:05:00,47.02,47.17,46.98,47.13,53900.0,30.7144,30.8123,30.6882,30.7862,53900.0
2008-02-20 13:10:00,47.14,47.24,47.08,47.09,40100.0,30.7927,30.8581,30.7535,30.7601,40100.0
2008-02-20 13:15:00,47.08,47.09,47.04,47.05,15200.0,30.7535,30.7601,30.7274,30.734,15200.0
2008-02-20 13:20:00,47.05,47.06,46.89,46.89,27400.0,30.734,30.7405,30.6294,30.6294,27400.0
2008-02-20 13:25:00,46.89,46.91,46.85,46.9,16200.0,30.6294,30.6425,30.6033,30.636,16200.0
2008-02-20 13:30:00,46.89,46.92,46.81,46.92,37100.0,30.6294,30.649,30.5772,30.649,37100.0
2008-02-20 13:35:00,46.94,46.98,46.89,46.93,23100.0,30.6621,30.6882,30.6294,30.6556,23100.0
2008-02-20 13:40:00,46.93,47.09,46.93,47.08,21700.0,30.6556,30.7601,30.6556,30.7535,21700.0
2008-02-20 13:45:00,47.08,47.08,47.02,47.02,22600.0,30.7535,30.7535,30.7144,30.7144,22600.0
2008-02-20 13:50:00,47.03,47.15,47.02,47.08,30800.0,30.7209,30.7993,30.7144,30.7535,30800.0
2008-02-20 13:55:00,47.09,47.09,46.91,46.91,40300.0,30.7601,30.7601,30.6425,30.6425,40300.0
2008-02-20 14:00:00,46.91,47.12,46.76,46.82,130800.0,30.6425,30.7797,30.5445,30.5837,130800.0
2008-02-20 14:05:00,46.83,47.1,46.82,46.92,84200.0,30.5902,30.7666,30.5837,30.649,84200.0
2008-02-20 14:10:00,46.94,47.0,46.82,46.85,46000.0,30.6621,30.7013,30.5837,30.6033,46000.0
2008-02-20 14:15:00,46.84,46.97,46.75,46.84,51200.0,30.5968,30.6817,30.538,30.5968,51200.0
2008-02-20 14:20:00,46.85,46.89,46.72,46.82,39600.0,30.6033,30.6294,30.5184,30.5837,39600.0
2008-02-20 14:25:00,46.82,46.94,46.82,46.87,24400.0,30.5837,30.6621,30.5837,30.6164,24400.0
2008-02-20 14:30:00,46.86,46.95,46.81,46.82,28100.0,30.6098,30.6686,30.5772,30.5837,28100.0
2008-02-20 14:35:00,46.81,46.94,46.8,46.86,21300.0,30.5772,30.6621,30.5706,30.6098,21300.0
2008-02-20 14:40:00,46.87,47.0,46.84,46.98,17700.0,30.6164,30.7013,30.5968,30.6882,17700.0
2008-02-20 14:45:00,46.98,47.23,46.98,47.23,59200.0,30.6882,30.8515,30.6882,30.8515,59200.0
2008-02-20 14:50:00,47.23,47.33,47.15,47.23,54200.0,30.8515,30.9169,30.7993,30.8515,54200.0
2008-02-20 14:55:00,47.21,47.34,47.21,47.23,52500.0,30.8385,30.9234,30.8385,30.8515,52500.0
2008-02-20 15:00:00,47.23,47.24,47.1,47.12,53900.0,30.8515,30.8581,30.7666,30.7797,53900.0
2008-02-20 15:05:00,47.12,47.19,47.07,47.11,28300.0,30.7797,30.8254,30.747,30.7731,28300.0
2008-02-20 15:10:00,47.11,47.22,47.07,47.09,37900.0,30.7731,30.845,30.747,30.7601,37900.0
2008-02-20 15:15:00,47.11,47.17,47.04,47.06,38700.0,30.7731,30.8123,30.7274,30.7405,38700.0
2008-02-20 15:20:00,47.08,47.09,46.94,46.98,34400.0,30.7535,30.7601,30.6621,30.6882,34400.0
2008-02-20 15:25:00,46.98,47.04,46.94,46.97,30400.0,30.6882,30.7274,30.6621,30.6817,30400.0
2008-02-20 15:30:00,46.98,47.06,46.96,47.0,42700.0,30.6882,30.7405,30.6752,30.7013,42700.0
2008-02-20 15:35:00,47.01,47.11,46.99,47.08,50900.0,30.7078,30.7731,30.6948,30.7535,50900.0
2008-02-20 15:40:00,47.08,47.14,46.76,47.03,77100.0,30.7535,30.7927,30.5445,30.7209,77100.0
2008-02-20 15:45:00,47.03,47.06,46.95,47.05,82700.0,30.7209,30.7405,30.6686,30.734,82700.0
2008-02-20 15:50:00,47.06,47.13,47.05,47.08,74800.0,30.7405,30.7862,30.734,30.7535,74800.0
2008-02-20 15:55:00,47.08,47.17,47.04,47.15,100700.0,30.7535,30.8123,30.7274,30.7993,100700.0
2008-02-21 09:30:00,47.19,47.55,47.19,47.44,40500.0,30.8254,31.0606,30.8254,30.9887,40500.0
2008-02-21 09:35:00,47.45,47.48,47.33,47.41,13000.0,30.9952,31.0148,30.9169,30.9691,13000.0
2008-02-21 09:40:00,47.43,47.51,47.4,47.46,32100.0,30.9822,31.0344,30.9626,31.0018,32100.0
2008-02-21 09:45:00,47.45,47.47,47.3,47.33,39400.0,30.9952,31.0083,30.8973,30.9169,39400.0
2008-02-21 09:50:00,47.33,47.4,47.31,47.33,14300.0,30.9169,30.9626,30.9038,30.9169,14300.0
2008-02-21 09:55:00,47.32,47.37,47.29,47.33,16500.0,30.9103,30.943,30.8907,30.9169,16500.0
2008-02-21 10:00:00,47.31,47.31,47.13,47.13,42300.0,30.9038,30.9038,30.7862,30.7862,42300.0
2008-02-21 10:05:00,47.14,47.3,47.08,47.26,34700.0,30.7927,30.8973,30.7535,30.8711,34700.0
2008-02-21 10:10:00,47.25,47.31,47.19,47.2,20300.0,30.8646,30.9038,30.8254,30.8319,20300.0
2008-02-21 10:15:00,47.22,47.37,47.17,47.33,24900.0,30.845,30.943,30.8123,30.9169,24900.0
2008-02-21 10:20:00,47.33,47.36,47.27,47.33,14300.0,30.9169,30.9365,30.8777,30.9169,14300.0
2008-02-21 10:25:00,47.33,47.34,47.21,47.27,27900.0,30.9169,30.9234,30.8385,30.8777,27900.0
2008-02-21 10:30:00,47.28,47.34,47.21,47.29,23900.0,30.8842,30.9234,30.8385,30.8907,23900.0
2008-02-21 10:35:00,47.29,47.31,47.23,47.3,14900.0,30.8907,30.9038,30.8515,30.8973,14900.0
2008-02-21 10:40:00,47.27,47.27,47.17,47.19,29900.0,30.8777,30.8777,30.8123,30.8254,29900.0
2008-02-21 10:45:00,47.18,47.22,47.16,47.22,14300.0,30.8189,30.845,30.8058,30.845,14300.0
2008-02-21 10:50:00,47.22,47.24,47.09,47.13,26100.0,30.845,30.8581,30.7601,30.7862,26100.0
2008-02-21 10:55:00,47.12,47.14,47.06,47.08,31500.0,30.7797,30.7927,30.7405,30.7535,31500.0
2008-02-21 11:00:00,47.08,47.16,47.08,47.1,24100.0,30.7535,30.8058,30.7535,30.7666,24100.0
2008-02-21 11:05:00,47.09,47.14,47.07,47.14,22600.0,30.7601,30.7927,30.747,30.7927,22600.0
2008-02-21 11:10:00,47.14,47.22,47.12,47.2,40500.0,30.7927,30.845,30.7797,30.8319,40500.0
2008-02-21 11:15:00,47.2,47.29,47.19,47.26,39700.0,30.8319,30.8907,30.8254,30.8711,39700.0
2008-02-21 11:20:00,47.26,47.26,47.16,47.22,45700.0,30.8711,30.8711,30.8058,30.845,45700.0
2008-02-21 11:25:00,47.22,47.4,47.2,47.39,55500.0,30.845,30.9626,30.8319,30.956,55500.0
2008-02-21 11:30:00,47.39,47.51,47.33,47.46,60600.0,30.956,31.0344,30.9169,31.0018,60600.0
2008-02-21 11:35:00,47.46,47.51,47.43,47.43,36100.0,31.0018,31.0344,30.9822,30.9822,36100.0
2008-02-21 11:40:00,47.44,47.48,47.4,47.42,16600.0,30.9887,31.0148,30.9626,30.9756,16600.0
2008-02-21 11:45:00,47.43,47.51,47.43,47.44,56300.0,30.9822,31.0344,30.9822,30.9887,56300.0
2008-02-21 11:50:00,47.44,47.46,47.2,47.21,71500.0,30.9887,31.0018,30.8319,30.8385,71500.0
2008-02-21 11:55:00,47.21,47.26,47.14,47.17,94700.0,30.8385,30.8711,30.7927,30.8123,94700.0
2008-02-21 12:00:00,47.16,47.24,47.16,47.23,35900.0,30.8058,30.8581,30.8058,30.8515,35900.0
2008-02-21 12:05:00,47.23,47.27,47.17,47.19,46800.0,30.8515,30.8777,30.8123,30.8254,46800.0
2008-02-21 12:10:00,47.19,47.19,47.07,47.15,21200.0,30.8254,30.8254,30.747,30.7993,21200.0
2008-02-21 12:15:00,47.16,47.16,47.05,47.13,17200.0,30.8058,30.8058,30.734,30.7862,17200.0
2008-02-21 12:20:00,47.13,47.14,47.0,47.05,23100.0,30.7862,30.7927,30.7013,30.734,23100.0
2008-02-21 12:25:00,47.06,47.08,47.02,47.07,16500.0,30.7405,30.7535,30.7144,30.747,16500.0
2008-02-21 12:30:00,47.07,47.1,46.94,47.08,49100.0,30.747,30.7666,30.6621,30.7535,49100.0
2008-02-21 12:35:00,47.09,47.11,47.03,47.06,19500.0,30.7601,30.7731,30.7209,30.7405,19500.0
2008-02-21 12:40:00,47.07,47.2,47.07,47.2,19800.0,30.747,30.8319,30.747,30.8319,19800.0
2008-02-21 12:45:00,47.2,47.2,47.13,47.13,15600.0,30.8319,30.8319,30.7862,30.7862,15600.0
2008-02-21 12:50:00,47.12,47.17,47.04,47.09,27700.0,30.7797,30.8123,30.7274,30.7601,27700.0
2008-02-21 12:55:00,47.11,47.2,47.11,47.14,20400.0,30.7731,30.8319,30.7731,30.7927,20400.0
2008-02-21 13:00:00,47.15,47.18,47.05,47.12,16100.0,30.7993,30.8189,30.734,30.7797,16100.0
2008-02-21 13:05:00,47.13,47.21,47.13,47.15,24200.0,30.7862,30.8385,30.7862,30.7993,24200.0
2008-02-21 13:10:00,47.13,47.13,46.93,46.97,37800.0,30.7862,30.7862,30.6556,30.6817,37800.0
2008-02-21 13:15:00,46.97,47.01,46.96,46.98,13500.0,30.6817,30.7078,30.6752,30.6882,13500.0
2008-02-21 13:20:00,46.95,47.0,46.89,46.99,20900.0,30.6686,30.7013,30.6294,30.6948,20900.0
2008-02-21 13:25:00,46.99,47.0,46.93,46.99,25900.0,30.6948,30.7013,30.6556,30.6948,25900.0
2008-02-21 13:30:00,46.99,47.02,46.97,47.02,33000.0,30.6948,30.7144,30.6817,30.7144,33000.0
2008-02-21 13:35:00,47.01,47.02,46.92,46.95,27300.0,30.7078,30.7144,30.649,30.6686,27300.0
2008-02-21 13:40:00,46.96,47.09,46.96,47.07,33200.0,30.6752,30.7601,30.6752,30.747,33200.0
2008-02-21 13:45:00,47.08,47.11,47.0,47.04,44300.0,30.7535,30.7731,30.7013,30.7274,44300.0
2008-02-21 13:50:00,47.04,47.1,47.02,47.05,25600.0,30.7274,30.7666,30.7144,30.734,25600.0
2008-02-21 13:55:00,47.07,47.15,47.02,47.12,16700.0,30.747,30.7993,30.7144,30.7797,16700.0
2008-02-21 14:00:00,47.12,47.19,47.09,47.1,28500.0,30.7797,30.8254,30.7601,30.7666,28500.0
2008-02-21 14:05:00,47.1,47.12,47.06,47.07,8300.0,30.7666,30.7797,30.7405,30.747,8300.0
2008-02-21 14:10:00,47.07,47.1,47.02,47.1,21800.0,30.747,30.7666,30.7144,30.7666,21800.0
2008-02-21 14:15:00,47.09,47.21,47.09,47.2,38900.0,30.7601,30.8385,30.7601,30.8319,38900.0
2008-02-21 14:20:00,47.2,47.34,47.19,47.27,62100.0,30.8319,30.9234,30.8254,30.8777,62100.0
2008-02-21 14:25:00,47.29,47.32,47.22,47.3,35100.0,30.8907,30.9103,30.845,30.8973,35100.0
2008-02-21 14:30:00,47.3,47.3,47.24,47.27,19400.0,30.8973,30.8973,30.8581,30.8777,19400.0
2008-02-21 14:35:00,47.28,47.32,47.26,47.27,17900.0,30.8842,30.9103,30.8711,30.8777,17900.0
2008-02-21 14:40:00,47.26,47.26,47.19,47.2,19800.0,30.8711,30.8711,30.8254,30.8319,19800.0
2008-02-21 14:45:00,47.2,47.2,47.09,47.12,15500.0,30.8319,30.8319,30.7601,30.7797,15500.0
2008-02-21 14:50:00,47.13,47.18,47.1,47.16,21000.0,30.7862,30.8189,30.7666,30.8058,21000.0
2008-02-21 14:55:00,47.14,47.18,47.08,47.18,22200.0,30.7927,30.8189,30.7535,30.8189,22200.0
2008-02-21 15:00:00,47.16,47.16,47.01,47.01,27900.0,30.8058,30.8058,30.7078,30.7078,27900.0
2008-02-21 15:05:00,47.01,47.01,46.88,46.93,37100.0,30.7078,30.7078,30.6229,30.6556,37100.0
2008-02-21 15:10:00,46.93,47.01,46.89,46.96,32000.0,30.6556,30.7078,30.6294,30.6752,32000.0
2008-02-21 15:15:00,46.97,46.99,46.89,46.96,24800.0,30.6817,30.6948,30.6294,30.6752,24800.0
2008-02-21 15:20:00,46.96,47.02,46.89,46.98,52200.0,30.6752,30.7144,30.6294,30.6882,52200.0
2008-02-21 15:25:00,46.98,47.06,46.95,47.02,35600.0,30.6882,30.7405,30.6686,30.7144,35600.0
2008-02-21 15:30:00,46.98,47.08,46.98,47.03,32000.0,30.6882,30.7535,30.6882,30.7209,32000.0
2008-02-21 15:35:00,47.04,47.07,46.84,46.86,50300.0,30.7274,30.747,30.5968,30.6098,50300.0
2008-02-21 15:40:00,46.85,46.91,46.82,46.89,54400.0,30.6033,30.6425,30.5837,30.6294,54400.0
2008-02-21 15:45:00,46.87,46.96,46.82,46.93,53100.0,30.6164,30.6752,30.5837,30.6556,53100.0
2008-02-21 15:50:00,46.93,46.95,46.83,46.84,84200.0,30.6556,30.6686,30.5902,30.5968,84200.0
2008-02-21 15:55:00,46.83,46.92,46.83,46.91,103900.0,30.5902,30.649,30.5902,30.6425,103900.0
2008-02-22 09:30:00,46.99,47.15,46.98,47.07,55600.0,30.6948,30.7993,30.6882,30.747,55600.0
2008-02-22 09:35:00,47.07,47.15,47.05,47.09,52900.0,30.747,30.7993,30.734,30.7601,52900.0
2008-02-22 09:40:00,47.09,47.11,47.04,47.05,69800.0,30.7601,30.7731,30.7274,30.734,69800.0
2008-02-22 09:45:00,47.05,47.05,46.91,46.94,44500.0,30.734,30.734,30.6425,30.6621,44500.0
2008-02-22 09:50:00,46.94,46.94,46.79,46.83,39600.0,30.6621,30.6621,30.5641,30.5902,39600.0
2008-02-22 09:55:00,46.82,46.83,46.72,46.74,43400.0,30.5837,30.5902,30.5184,30.5315,43400.0
2008-02-22 10:00:00,46.74,46.78,46.69,46.74,36300.0,30.5315,30.5576,30.4988,30.5315,36300.0
2008-02-22 10:05:00,46.75,46.76,46.69,46.76,36500.0,30.538,30.5445,30.4988,30.5445,36500.0
2008-02-22 10:10:00,46.76,46.81,46.67,46.73,36500.0,30.5445,30.5772,30.4857,30.5249,36500.0
2008-02-22 10:15:00,46.73,46.73,46.65,46.69,28200.0,30.5249,30.5249,30.4727,30.4988,28200.0
2008-02-22 10:20:00,46.7,46.7,46.57,46.63,36300.0,30.5053,30.5053,30.4204,30.4596,36300.0
2008-02-22 10:25:00,46.63,46.68,46.56,46.6,31100.0,30.4596,30.4923,30.4139,30.44,31100.0
2008-02-22 10:30:00,46.61,46.65,46.41,46.43,71200.0,30.4465,30.4727,30.3159,30.329,71200.0
2008-02-22 10:35:00,46.43,46.52,46.43,46.48,27400.0,30.329,30.3877,30.329,30.3616,27400.0
2008-02-22 10:40:00,46.48,46.62,46.44,46.61,38000.0,30.3616,30.4531,30.3355,30.4465,38000.0
2008-02-22 10:45:00,46.61,46.71,46.57,46.68,33200.0,30.4465,30.5119,30.4204,30.4923,33200.0
2008-02-22 10:50:00,46.68,46.75,46.61,46.72,31000.0,30.4923,30.538,30.4465,30.5184,31000.0
2008-02-22 10:55:00,46.73,46.75,46.63,46.66,22300.0,30.5249,30.538,30.4596,30.4792,22300.0
2008-02-22 11:00:00,46.66,46.7,46.61,46.63,14000.0,30.4792,30.5053,30.4465,30.4596,14000.0
2008-02-22 11:05:00,46.62,46.66,46.54,46.58,22600.0,30.4531,30.4792,30.4008,30.4269,22600.0
2008-02-22 11:10:00,46.56,46.59,46.52,46.57,11200.0,30.4139,30.4335,30.3877,30.4204,11200.0
2008-02-22 11:15:00,46.58,46.69,46.58,46.65,15000.0,30.4269,30.4988,30.4269,30.4727,15000.0
2008-02-22 11:20:00,46.65,46.7,46.59,46.68,14700.0,30.4727,30.5053,30.4335,30.4923,14700.0
2008-02-22 11:25:00,46.68,46.7,46.58,46.58,17800.0,30.4923,30.5053,30.4269,30.4269,17800.0
2008-02-22 11:30:00,46.6,46.67,46.57,46.67,6800.0,30.44,30.4857,30.4204,30.4857,6800.0
2008-02-22 11:35:00,46.67,46.72,46.65,46.72,16800.0,30.4857,30.5184,30.4727,30.5184,16800.0
2008-02-22 11:40:00,46.7,46.73,46.64,46.64,24400.0,30.5053,30.5249,30.4661,30.4661,24400.0
2008-02-22 11:45:00,46.63,46.69,46.6,46.62,17800.0,30.4596,30.4988,30.44,30.4531,17800.0
2008-02-22 11:50:00,46.63,46.64,46.6,46.64,10000.0,30.4596,30.4661,30.44,30.4661,10000.0
2008-02-22 11:55:00,46.63,46.69,46.62,46.67,15600.0,30.4596,30.4988,30.4531,30.4857,15600.0
2008-02-22 12:00:00,46.66,46.69,46.58,46.59,12200.0,30.4792,30.4988,30.4269,30.4335,12200.0
2008-02-22 12:05:00,46.59,46.59,46.48,46.5,23900.0,30.4335,30.4335,30.3616,30.3747,23900.0
2008-02-22 12:10:00,46.49,46.52,46.43,46.46,39500.0,30.3682,30.3877,30.329,30.3486,39500.0
2008-02-22 12:15:00,46.47,46.5,46.4,46.44,21900.0,30.3551,30.3747,30.3094,30.3355,21900.0
2008-02-22 12:20:00,46.44,46.52,46.4,46.48,21300.0,30.3355,30.3877,30.3094,30.3616,21300.0
2008-02-22 12:25:00,46.47,46.53,46.45,46.47,7000.0,30.3551,30.3943,30.342,30.3551,7000.0
2008-02-22 12:30:00,46.48,46.49,46.39,46.45,14800.0,30.3616,30.3682,30.3028,30.342,14800.0
2008-02-22 12:35:00,46.45,46.53,46.45,46.49,12800.0,30.342,30.3943,30.342,30.3682,12800.0
2008-02-22 12:40:00,46.48,46.56,46.42,46.55,14000.0,30.3616,30.4139,30.3224,30.4073,14000.0
2008-02-22 12:45:00,46.54,46.58,46.49,46.52,11400.0,30.4008,30.4269,30.3682,30.3877,11400.0
2008-02-22 12:50:00,46.53,46.57,46.43,46.5,21900.0,30.3943,30.4204,30.329,30.3747,21900.0
2008-02-22 12:55:00,46.51,46.56,46.5,46.54,7300.0,30.3812,30.4139,30.3747,30.4008,7300.0
2008-02-22 13:00:00,46.54,46.55,46.44,46.44,13900.0,30.4008,30.4073,30.3355,30.3355,13900.0
2008-02-22 13:05:00,46.44,46.5,46.42,46.47,16600.0,30.3355,30.3747,30.3224,30.3551,16600.0
2008-02-22 13:10:00,46.5,46.51,46.46,46.49,9000.0,30.3747,30.3812,30.3486,30.3682,9000.0
2008-02-22 13:15:00,46.5,46.58,46.49,46.53,21600.0,30.3747,30.4269,30.3682,30.3943,21600.0
2008-02-22 13:20:00,46.54,46.57,46.52,46.54,18000.0,30.4008,30.4204,30.3877,30.4008,18000.0
2008-02-22 13:25:00,46.55,46.59,46.45,46.46,22100.0,30.4073,30.4335,30.342,30.3486,22100.0
2008-02-22 13:30:00,46.44,46.49,46.39,46.43,35100.0,30.3355,30.3682,30.3028,30.329,35100.0
2008-02-22 13:35:00,46.44,46.49,46.4,46.46,20700.0,30.3355,30.3682,30.3094,30.3486,20700.0
2008-02-22 13:40:00,46.46,46.49,46.38,46.38,23100.0,30.3486,30.3682,30.2963,30.2963,23100.0
2008-02-22 13:45:00,46.38,46.52,46.35,46.51,18100.0,30.2963,30.3877,30.2767,30.3812,18100.0
2008-02-22 13:50:00,46.51,46.53,46.43,46.45,18000.0,30.3812,30.3943,30.329,30.342,18000.0
2008-02-22 13:55:00,46.45,46.53,46.44,46.47,33800.0,30.342,30.3943,30.3355,30.3551,33800.0
2008-02-22 14:00:00,46.46,46.46,46.36,46.39,37200.0,30.3486,30.3486,30.2832,30.3028,37200.0
2008-02-22 14:05:00,46.39,46.4,46.33,46.38,14200.0,30.3028,30.3094,30.2636,30.2963,14200.0
2008-02-22 14:10:00,46.37,46.38,46.3,46.38,15200.0,30.2898,30.2963,30.244,30.2963,15200.0
2008-02-22 14:15:00,46.37,46.47,46.32,46.47,22400.0,30.2898,30.3551,30.2571,30.3551,22400.0
2008-02-22 14:20:00,46.47,46.53,46.42,46.52,44500.0,30.3551,30.3943,30.3224,30.3877,44500.0
2008-02-22 14:25:00,46.52,46.55,46.5,46.5,32300.0,30.3877,30.4073,30.3747,30.3747,32300.0
2008-02-22 14:30:00,46.5,46.51,46.45,46.46,13200.0,30.3747,30.3812,30.342,30.3486,13200.0
2008-02-22 14:35:00,46.46,46.5,46.43,46.43,25100.0,30.3486,30.3747,30.329,30.329,25100.0
2008-02-22 14:40:00,46.45,46.54,46.43,46.49,30400.0,30.342,30.4008,30.329,30.3682,30400.0
2008-02-22 14:45:00,46.5,46.55,46.41,46.51,31500.0,30.3747,30.4073,30.3159,30.3812,31500.0
2008-02-22 14:50:00,46.5,46.51,46.43,46.49,39900.0,30.3747,30.3812,30.329,30.3682,39900.0
2008-02-22 14:55:00,46.48,46.58,46.46,46.46,27800.0,30.3616,30.4269,30.3486,30.3486,27800.0
2008-02-22 15:00:00,46.45,46.51,46.45,46.46,16700.0,30.342,30.3812,30.342,30.3486,16700.0
2008-02-22 15:05:00,46.47,46.52,46.41,46.48,37200.0,30.3551,30.3877,30.3159,30.3616,37200.0
2008-02-22 15:10:00,46.48,46.48,46.35,46.36,32800.0,30.3616,30.3616,30.2767,30.2832,32800.0
2008-02-22 15:15:00,46.35,46.35,46.26,46.34,44500.0,30.2767,30.2767,30.2179,30.2702,44500.0
2008-02-22 15:20:00,46.34,46.4,46.31,46.38,30000.0,30.2702,30.3094,30.2506,30.2963,30000.0
2008-02-22 15:25:00,46.39,46.57,46.35,46.57,43400.0,30.3028,30.4204,30.2767,30.4204,43400.0
2008-02-22 15:30:00,46.57,47.07,46.53,47.05,195100.0,30.4204,30.747,30.3943,30.734,195100.0
2008-02-22 15:35:00,47.05,47.22,47.03,47.17,177400.0,30.734,30.845,30.7209,30.8123,177400.0
2008-02-22 15:40:00,47.17,47.42,47.12,47.34,96800.0,30.8123,30.9756,30.7797,30.9234,96800.0
2008-02-22 15:45:00,47.34,47.48,47.26,47.39,169400.0,30.9234,31.0148,30.8711,30.956,169400.0
2008-02-22 15:50:00,47.4,47.44,47.27,47.43,144700.0,30.9626,30.9887,30.8777,30.9822,144700.0
2008-02-22 15:55:00,47.42,47.61,47.38,47.61,216400.0,30.9756,31.0998,30.9495,31.0998,216400.0
2008-02-25 09:30:00,47.58,47.6,47.31,47.33,48500.0,31.0802,31.0932,30.9038,30.9169,48500.0
2008-02-25 09:35:00,47.33,47.48,47.16,47.48,30500.0,30.9169,31.0148,30.8058,31.0148,30500.0
2008-02-25 09:40:00,47.48,47.48,47.28,47.34,29500.0,31.0148,31.0148,30.8842,30.9234,29500.0
2008-02-25 09:45:00,47.36,47.64,47.34,47.34,52100.0,30.9365,31.1194,30.9234,30.9234,52100.0
2008-02-25 09:50:00,47.34,47.34,47.13,47.16,34300.0,30.9234,30.9234,30.7862,30.8058,34300.0
2008-02-25 09:55:00,47.15,47.22,47.11,47.15,28400.0,30.7993,30.845,30.7731,30.7993,28400.0
2008-02-25 10:00:00,47.16,47.39,47.16,47.33,43600.0,30.8058,30.956,30.8058,30.9169,43600.0
2008-02-25 10:05:00,47.34,47.47,47.34,47.43,39100.0,30.9234,31.0083,30.9234,30.9822,39100.0
2008-02-25 10:10:00,47.42,47.54,47.38,47.47,31000.0,30.9756,31.054,30.9495,31.0083,31000.0
2008-02-25 10:15:00,47.48,47.51,47.31,47.31,28400.0,31.0148,31.0344,30.9038,30.9038,28400.0
2008-02-25 10:20:00,47.3,47.32,47.06,47.13,30300.0,30.8973,30.9103,30.7405,30.7862,30300.0
2008-02-25 10:25:00,47.13,47.39,47.13,47.39,22800.0,30.7862,30.956,30.7862,30.956,22800.0
2008-02-25 10:30:00,47.4,47.5,47.4,47.47,20500.0,30.9626,31.0279,30.9626,31.0083,20500.0
2008-02-25 10:35:00,47.44,47.47,47.31,47.33,18400.0,30.9887,31.0083,30.9038,30.9169,18400.0
2008-02-25 10:40:00,47.32,47.41,47.28,47.4,23600.0,30.9103,30.9691,30.8842,30.9626,23600.0
2008-02-25 10:45:00,47.41,47.54,47.39,47.53,14500.0,30.9691,31.054,30.956,31.0475,14500.0
2008-02-25 10:50:00,47.53,47.63,47.52,47.57,24000.0,31.0475,31.1128,31.041,31.0736,24000.0
2008-02-25 10:55:00,47.57,47.63,47.51,47.51,20800.0,31.0736,31.1128,31.0344,31.0344,20800.0
2008-02-25 11:00:00,47.52,47.53,47.4,47.4,19300.0,31.041,31.0475,30.9626,30.9626,19300.0
2008-02-25 11:05:00,47.4,47.41,47.37,47.4,23500.0,30.9626,30.9691,30.943,30.9626,23500.0
2008-02-25 11:10:00,47.4,47.48,47.37,47.44,26600.0,30.9626,31.0148,30.943,30.9887,26600.0
2008-02-25 11:15:00,47.46,47.46,47.38,47.39,19600.0,31.0018,31.0018,30.9495,30.956,19600.0
2008-02-25 11:20:00,47.4,47.47,47.38,47.45,22500.0,30.9626,31.0083,30.9495,30.9952,22500.0
2008-02-25 11:25:00,47.46,47.47,47.4,47.4,11500.0,31.0018,31.0083,30.9626,30.9626,11500.0
2008-02-25 11:30:00,47.41,47.42,47.33,47.34,17600.0,30.9691,30.9756,30.9169,30.9234,17600.0
2008-02-25 11:35:00,47.34,47.35,47.24,47.25,23200.0,30.9234,30.9299,30.8581,30.8646,23200.0
2008-02-25 11:40:00,47.24,47.33,47.24,47.31,18900.0,30.8581,30.9169,30.8581,30.9038,18900.0
2008-02-25 11:45:00,47.32,47.39,47.32,47.39,18500.0,30.9103,30.956,30.9103,30.956,18500.0
2008-02-25 11:50:00,47.39,47.4,47.27,47.27,31600.0,30.956,30.9626,30.8777,30.8777,31600.0
2008-02-25 11:55:00,47.28,47.3,47.16,47.17,38100.0,30.8842,30.8973,30.8058,30.8123,38100.0
2008-02-25 12:00:00,47.19,47.25,47.13,47.15,24900.0,30.8254,30.8646,30.7862,30.7993,24900.0
2008-02-25 12:05:00,47.15,47.24,47.15,47.23,18100.0,30.7993,30.8581,30.7993,30.8515,18100.0
2008-02-25 12:10:00,47.23,47.34,47.22,47.23,32700.0,30.8515,30.9234,30.845,30.8515,32700.0
2008-02-25 12:15:00,47.24,47.24,47.1,47.13,36700.0,30.8581,30.8581,30.7666,30.7862,36700.0
2008-02-25 12:20:00,47.14,47.2,47.12,47.16,17900.0,30.7927,30.8319,30.7797,30.8058,17900.0
2008-02-25 12:25:00,47.17,47.2,47.15,47.19,11200.0,30.8123,30.8319,30.7993,30.8254,11200.0
2008-02-25 12:30:00,47.2,47.24,47.16,47.23,13100.0,30.8319,30.8581,30.8058,30.8515,13100.0
2008-02-25 12:35:00,47.23,47.28,47.23,47.28,12800.0,30.8515,30.8842,30.8515,30.8842,12800.0
2008-02-25 12:40:00,47.27,47.31,47.27,47.3,10100.0,30.8777,30.9038,30.8777,30.8973,10100.0
2008-02-25 12:45:00,47.31,47.4,47.31,47.38,15600.0,30.9038,30.9626,30.9038,30.9495,15600.0
2008-02-25 12:50:00,47.38,47.43,47.37,47.39,12800.0,30.9495,30.9822,30.943,30.956,12800.0
2008-02-25 12:55:00,47.38,47.4,47.35,47.4,11700.0,30.9495,30.9626,30.9299,30.9626,11700.0
2008-02-25 13:00:00,47.4,47.4,47.34,47.35,13300.0,30.9626,30.9626,30.9234,30.9299,13300.0
2008-02-25 13:05:00,47.37,47.51,47.36,47.49,32500.0,30.943,31.0344,30.9365,31.0214,32500.0
2008-02-25 13:10:00,47.5,47.52,47.37,47.44,26000.0,31.0279,31.041,30.943,30.9887,26000.0
2008-02-25 13:15:00,47.45,47.46,47.36,47.37,15000.0,30.9952,31.0018,30.9365,30.943,15000.0
2008-02-25 13:20:00,47.38,47.41,47.34,47.39,11900.0,30.9495,30.9691,30.9234,30.956,11900.0
2008-02-25 13:25:00,47.39,47.4,47.29,47.33,10900.0,30.956,30.9626,30.8907,30.9169,10900.0
2008-02-25 13:30:00,47.33,47.37,47.21,47.22,15700.0,30.9169,30.943,30.8385,30.845,15700.0
2008-02-25 13:35:00,47.21,47.26,47.15,47.19,20500.0,30.8385,30.8711,30.7993,30.8254,20500.0
2008-02-25 13:40:00,47.2,47.27,47.17,47.27,24300.0,30.8319,30.8777,30.8123,30.8777,24300.0
2008-02-25 13:45:00,47.27,47.34,47.23,47.24,47900.0,30.8777,30.9234,30.8515,30.8581,47900.0
2008-02-25 13:50:00,47.24,47.36,47.23,47.32,24300.0,30.8581,30.9365,30.8515,30.9103,24300.0
2008-02-25 13:55:00,47.32,47.33,47.3,47.3,23500.0,30.9103,30.9169,30.8973,30.8973,23500.0
2008-02-25 14:00:00,47.3,47.32,47.2,47.31,31300.0,30.8973,30.9103,30.8319,30.9038,31300.0
2008-02-25 14:05:00,47.3,47.33,47.22,47.29,18700.0,30.8973,30.9169,30.845,30.8907,18700.0
2008-02-25 14:10:00,47.29,47.41,47.27,47.41,45400.0,30.8907,30.9691,30.8777,30.9691,45400.0
2008-02-25 14:15:00,47.41,47.46,47.32,47.32,23400.0,30.9691,31.0018,30.9103,30.9103,23400.0
2008-02-25 14:20:00,47.33,47.36,47.24,47.3,41500.0,30.9169,30.9365,30.8581,30.8973,41500.0
2008-02-25 14:25:00,47.31,47.97,47.31,47.89,168600.0,30.9038,31.3349,30.9038,31.2827,168600.0
2008-02-25 14:30:00,47.89,48.01,47.73,47.88,105100.0,31.2827,31.361,31.1781,31.2761,105100.0
2008-02-25 14:35:00,47.86,47.88,47.61,47.79,71500.0,31.2631,31.2761,31.0998,31.2173,71500.0
2008-02-25 14:40:00,47.78,47.78,47.49,47.49,45500.0,31.2108,31.2108,31.0214,31.0214,45500.0
2008-02-25 14:45:00,47.48,47.61,47.46,47.53,40500.0,31.0148,31.0998,31.0018,31.0475,40500.0
2008-02-25 14:50:00,47.55,47.82,47.45,47.74,61500.0,31.0606,31.2369,30.9952,31.1847,61500.0
2008-02-25 14:55:00,47.73,47.8,47.6,47.79,61200.0,31.1781,31.2239,31.0932,31.2173,61200.0
2008-02-25 15:00:00,47.79,47.92,47.78,47.84,35700.0,31.2173,31.3023,31.2108,31.25,35700.0
2008-02-25 15:05:00,47.85,47.92,47.7,47.75,58400.0,31.2565,31.3023,31.1585,31.1912,58400.0
2008-02-25 15:10:00,47.73,47.76,47.62,47.73,45000.0,31.1781,31.1977,31.1063,31.1781,45000.0
2008-02-25 15:15:00,47.73,47.93,47.73,47.9,47400.0,31.1781,31.3088,31.1781,31.2892,47400.0
2008-02-25 15:20:00,47.89,47.98,47.82,47.98,41400.0,31.2827,31.3414,31.2369,31.3414,41400.0
2008-02-25 15:25:00,47.98,48.14,47.96,48.06,86900.0,31.3414,31.446,31.3284,31.3937,86900.0
2008-02-25 15:30:00,48.05,48.1,47.97,48.03,45600.0,31.3872,31.4198,31.3349,31.3741,45600.0
2008-02-25 15:35:00,48.02,48.22,48.01,48.21,56000.0,31.3676,31.4982,31.361,31.4917,56000.0
2008-02-25 15:40:00,48.22,48.28,48.18,48.18,97400.0,31.4982,31.5374,31.4721,31.4721,97400.0
2008-02-25 15:45:00,48.18,48.29,48.08,48.1,59200.0,31.4721,31.5439,31.4068,31.4198,59200.0
2008-02-25 15:50:00,48.1,48.2,48.08,48.11,87800.0,31.4198,31.4852,31.4068,31.4264,87800.0
2008-02-25 15:55:00,48.11,48.21,48.1,48.13,100400.0,31.4264,31.4917,31.4198,31.4394,100400.0
2008-02-26 09:30:00,47.86,48.29,47.86,48.26,42100.0,31.2631,31.5439,31.2631,31.5243,42100.0
2008-02-26 09:35:00,48.25,48.5,48.25,48.5,39200.0,31.5178,31.6811,31.5178,31.6811,39200.0
2008-02-26 09:40:00,48.5,48.76,48.47,48.7,77200.0,31.6811,31.851,31.6615,31.8118,77200.0
2008-02-26 09:45:00,48.72,48.74,48.6,48.62,68200.0,31.8248,31.8379,31.7464,31.7595,68200.0
2008-02-26 09:50:00,48.63,48.71,48.57,48.62,106900.0,31.766,31.8183,31.7268,31.7595,106900.0
2008-02-26 09:55:00,48.59,48.74,48.52,48.59,93700.0,31.7399,31.8379,31.6942,31.7399,93700.0
2008-02-26 10:00:00,48.57,48.69,48.51,48.61,81100.0,31.7268,31.8052,31.6877,31.753,81100.0
2008-02-26 10:05:00,48.6,48.72,48.56,48.71,68000.0,31.7464,31.8248,31.7203,31.8183,68000.0
2008-02-26 10:10:00,48.7,48.74,48.64,48.68,67100.0,31.8118,31.8379,31.7726,31.7987,67100.0
2008-02-26 10:15:00,48.69,48.79,48.64,48.68,54800.0,31.8052,31.8706,31.7726,31.7987,54800.0
2008-02-26 10:20:00,48.68,48.69,48.6,48.64,66600.0,31.7987,31.8052,31.7464,31.7726,66600.0
2008-02-26 10:25:00,48.65,48.65,48.56,48.59,43200.0,31.7791,31.7791,31.7203,31.7399,43200.0
2008-02-26 10:30:00,48.58,48.63,48.51,48.59,41400.0,31.7334,31.766,31.6877,31.7399,41400.0
2008-02-26 10:35:00,48.58,48.58,48.42,48.44,36300.0,31.7334,31.7334,31.6289,31.6419,36300.0
2008-02-26 10:40:00,48.44,48.44,48.35,48.41,32100.0,31.6419,31.6419,31.5831,31.6223,32100.0
2008-02-26 10:45:00,48.39,48.47,48.35,48.46,26400.0,31.6093,31.6615,31.5831,31.655,26400.0
2008-02-26 10:50:00,48.43,48.53,48.37,48.42,61200.0,31.6354,31.7007,31.5962,31.6289,61200.0
2008-02-26 10:55:00,48.41,48.42,48.24,48.26,63000.0,31.6223,31.6289,31.5113,31.5243,63000.0
2008-02-26 11:00:00,48.28,48.4,48.2,48.26,87300.0,31.5374,31.6158,31.4852,31.5243,87300.0
2008-02-26 11:05:00,48.3,48.37,48.17,48.19,58300.0,31.5505,31.5962,31.4656,31.4786,58300.0
2008-02-26 11:10:00,48.19,48.23,48.11,48.2,38300.0,31.4786,31.5048,31.4264,31.4852,38300.0
2008-02-26 11:15:00,48.2,48.3,48.17,48.25,35700.0,31.4852,31.5505,31.4656,31.5178,35700.0
2008-02-26 11:20:00,48.25,48.35,48.22,48.24,23800.0,31.5178,31.5831,31.4982,31.5113,23800.0
2008-02-26 11:25:00,48.22,48.33,48.22,48.3,23400.0,31.4982,31.5701,31.4982,31.5505,23400.0
2008-02-26 11:30:00,48.28,48.48,48.26,48.48,19600.0,31.5374,31.6681,31.5243,31.6681,19600.0
2008-02-26 11:35:00,48.48,48.48,48.39,48.46,19500.0,31.6681,31.6681,31.6093,31.655,19500.0
2008-02-26 11:40:00,48.45,48.47,48.42,48.47,13900.0,31.6485,31.6615,31.6289,31.6615,13900.0
2008-02-26 11:45:00,48.46,48.56,48.44,48.55,29400.0,31.655,31.7203,31.6419,31.7138,29400.0
2008-02-26 11:50:00,48.55,48.58,48.48,48.48,19500.0,31.7138,31.7334,31.6681,31.6681,19500.0
2008-02-26 11:55:00,48.47,48.59,48.47,48.56,19300.0,31.6615,31.7399,31.6615,31.7203,19300.0
2008-02-26 12:00:00,48.57,48.61,48.56,48.61,24900.0,31.7268,31.753,31.7203,31.753,24900.0
2008-02-26 12:05:00,48.61,48.65,48.58,48.6,21300.0,31.753,31.7791,31.7334,31.7464,21300.0
2008-02-26 12:10:00,48.59,48.67,48.56,48.62,13500.0,31.7399,31.7922,31.7203,31.7595,13500.0
2008-02-26 12:15:00,48.61,48.75,48.59,48.7,32900.0,31.753,31.8444,31.7399,31.8118,32900.0
2008-02-26 12:20:00,48.69,48.85,48.62,48.62,86100.0,31.8052,31.9097,31.7595,31.7595,86100.0
2008-02-26 12:25:00,48.63,48.73,48.61,48.71,29300.0,31.766,31.8314,31.753,31.8183,29300.0
2008-02-26 12:30:00,48.73,48.76,48.66,48.72,17600.0,31.8314,31.851,31.7856,31.8248,17600.0
2008-02-26 12:35:00,48.72,48.73,48.67,48.7,16000.0,31.8248,31.8314,31.7922,31.8118,16000.0
2008-02-26 12:40:00,48.7,48.77,48.66,48.76,24300.0,31.8118,31.8575,31.7856,31.851,24300.0
2008-02-26 12:45:00,48.75,48.79,48.7,48.78,24500.0,31.8444,31.8706,31.8118,31.864,24500.0
2008-02-26 12:50:00,48.78,48.9,48.73,48.82,87600.0,31.864,31.9424,31.8314,31.8902,87600.0
2008-02-26 12:55:00,48.82,49.02,48.8,49.02,73900.0,31.8902,32.0208,31.8771,32.0208,73900.0
2008-02-26 13:00:00,49.03,49.15,49.0,49.1,79600.0,32.0273,32.1057,32.0077,32.0731,79600.0
2008-02-26 13:05:00,49.09,49.1,48.98,49.02,62800.0,32.0665,32.0731,31.9947,32.0208,62800.0
2008-02-26 13:10:00,49.02,49.07,48.95,48.95,57000.0,32.0208,32.0535,31.9751,31.9751,57000.0
2008-02-26 13:15:00,48.95,48.99,48.95,48.96,28600.0,31.9751,32.0012,31.9751,31.9816,28600.0
2008-02-26 13:20:00,48.96,49.0,48.94,48.95,34200.0,31.9816,32.0077,31.9685,31.9751,34200.0
2008-02-26 13:25:00,48.94,48.97,48.86,48.97,27000.0,31.9685,31.9881,31.9163,31.9881,27000.0
2008-02-26 13:30:00,48.95,48.97,48.92,48.93,21600.0,31.9751,31.9881,31.9555,31.962,21600.0
2008-02-26 13:35:00,48.92,48.95,48.78,48.85,44400.0,31.9555,31.9751,31.864,31.9097,44400.0
2008-02-26 13:40:00,48.86,48.89,48.74,48.81,77300.0,31.9163,31.9359,31.8379,31.8836,77300.0
2008-02-26 13:45:00,48.83,48.83,48.77,48.81,27200.0,31.8967,31.8967,31.8575,31.8836,27200.0
2008-02-26 13:50:00,48.82,48.86,48.76,48.78,53400.0,31.8902,31.9163,31.851,31.864,53400.0
2008-02-26 13:55:00,48.77,48.79,48.63,48.65,55400.0,31.8575,31.8706,31.766,31.7791,55400.0
2008-02-26 14:00:00,48.65,48.71,48.63,48.65,33500.0,31.7791,31.8183,31.766,31.7791,33500.0
2008-02-26 14:05:00,48.65,48.68,48.61,48.68,36900.0,31.7791,31.7987,31.753,31.7987,36900.0
2008-02-26 14:10:00,48.66,48.76,48.62,48.75,32000.0,31.7856,31.851,31.7595,31.8444,32000.0
2008-02-26 14:15:00,48.75,48.83,48.74,48.8,33700.0,31.8444,31.8967,31.8379,31.8771,33700.0
2008-02-26 14:20:00,48.8,48.81,48.74,48.78,28400.0,31.8771,31.8836,31.8379,31.864,28400.0
2008-02-26 14:25:00,48.78,48.84,48.77,48.79,23900.0,31.864,31.9032,31.8575,31.8706,23900.0
2008-02-26 14:30:00,48.8,48.92,48.79,48.9,36200.0,31.8771,31.9555,31.8706,31.9424,36200.0
2008-02-26 14:35:00,48.91,48.95,48.9,48.92,20600.0,31.9489,31.9751,31.9424,31.9555,20600.0
2008-02-26 14:40:00,48.94,48.94,48.83,48.83,25000.0,31.9685,31.9685,31.8967,31.8967,25000.0
2008-02-26 14:45:00,48.83,48.91,48.79,48.9,20300.0,31.8967,31.9489,31.8706,31.9424,20300.0
2008-02-26 14:50:00,48.93,48.96,48.83,48.83,42300.0,31.962,31.9816,31.8967,31.8967,42300.0
2008-02-26 14:55:00,48.83,48.86,48.75,48.75,42300.0,31.8967,31.9163,31.8444,31.8444,42300.0
2008-02-26 15:00:00,48.76,48.79,48.65,48.65,41500.0,31.851,31.8706,31.7791,31.7791,41500.0
2008-02-26 15:05:00,48.66,48.67,48.6,48.64,50100.0,31.7856,31.7922,31.7464,31.7726,50100.0
2008-02-26 15:10:00,48.64,48.66,48.54,48.61,55700.0,31.7726,31.7856,31.7072,31.753,55700.0
2008-02-26 15:15:00,48.6,48.64,48.5,48.56,47500.0,31.7464,31.7726,31.6811,31.7203,47500.0
2008-02-26 15:20:00,48.56,48.56,48.41,48.53,61000.0,31.7203,31.7203,31.6223,31.7007,61000.0
2008-02-26 15:25:00,48.53,48.74,48.51,48.74,63100.0,31.7007,31.8379,31.6877,31.8379,63100.0
2008-02-26 15:30:00,48.69,48.82,48.59,48.61,56200.0,31.8052,31.8902,31.7399,31.753,56200.0
2008-02-26 15:35:00,48.61,48.72,48.6,48.66,58600.0,31.753,31.8248,31.7464,31.7856,58600.0
2008-02-26 15:40:00,48.65,48.75,48.6,48.74,47700.0,31.7791,31.8444,31.7464,31.8379,47700.0
2008-02-26 15:45:00,48.74,48.75,48.63,48.66,42100.0,31.8379,31.8444,31.766,31.7856,42100.0
2008-02-26 15:50:00,48.66,48.81,48.63,48.8,76300.0,31.7856,31.8836,31.766,31.8771,76300.0
2008-02-26 15:55:00,48.79,48.87,48.79,48.86,99000.0,31.8706,31.9228,31.8706,31.9163,99000.0
2008-02-27 09:30:00,48.7,49.41,48.7,49.39,136100.0,31.8118,32.2755,31.8118,32.2625,136100.0
2008-02-27 09:35:00,49.38,49.5,49.24,49.28,75400.0,32.256,32.3343,32.1645,32.1906,75400.0
2008-02-27 09:40:00,49.28,49.63,49.25,49.6,108300.0,32.1906,32.4193,32.171,32.3997,108300.0
2008-02-27 09:45:00,49.6,49.72,49.56,49.72,94500.0,32.3997,32.478,32.3735,32.478,94500.0
2008-02-27 09:50:00,49.72,49.74,49.59,49.68,159400.0,32.478,32.4911,32.3931,32.4519,159400.0
2008-02-27 09:55:00,49.69,49.71,49.57,49.57,35700.0,32.4585,32.4715,32.3801,32.3801,35700.0
2008-02-27 10:00:00,49.57,49.6,49.42,49.44,123100.0,32.3801,32.3997,32.2821,32.2951,123100.0
2008-02-27 10:05:00,49.43,49.45,49.27,49.33,87600.0,32.2886,32.3017,32.1841,32.2233,87600.0
2008-02-27 10:10:00,49.34,49.39,49.22,49.39,51300.0,32.2298,32.2625,32.1514,32.2625,51300.0
2008-02-27 10:15:00,49.38,49.63,49.38,49.62,54200.0,32.256,32.4193,32.256,32.4127,54200.0
2008-02-27 10:20:00,49.63,49.63,49.38,49.39,50600.0,32.4193,32.4193,32.256,32.2625,50600.0
2008-02-27 10:25:00,49.39,49.42,49.26,49.27,37300.0,32.2625,32.2821,32.1776,32.1841,37300.0
2008-02-27 10:30:00,49.28,49.33,49.25,49.29,73400.0,32.1906,32.2233,32.171,32.1972,73400.0
2008-02-27 10:35:00,49.29,49.46,49.26,49.41,60900.0,32.1972,32.3082,32.1776,32.2755,60900.0
2008-02-27 10:40:00,49.41,49.7,49.41,49.65,72800.0,32.2755,32.465,32.2755,32.4323,72800.0
2008-02-27 10:45:00,49.65,49.86,49.64,49.71,155100.0,32.4323,32.5695,32.4258,32.4715,155100.0
2008-02-27 10:50:00,49.7,49.87,49.64,49.64,85200.0,32.465,32.576,32.4258,32.4258,85200.0
2008-02-27 10:55:00,49.66,49.73,49.5,49.55,100000.0,32.4389,32.4846,32.3343,32.367,100000.0
2008-02-27 11:00:00,49.55,49.58,49.42,49.52,57300.0,32.367,32.3866,32.2821,32.3474,57300.0
2008-02-27 11:05:00,49.53,49.55,49.47,49.53,48100.0,32.3539,32.367,32.3147,32.3539,48100.0
2008-02-27 11:10:00,49.53,49.61,49.52,49.59,57800.0,32.3539,32.4062,32.3474,32.3931,57800.0
2008-02-27 11:15:00,49.59,49.67,49.51,49.66,36900.0,32.3931,32.4454,32.3409,32.4389,36900.0
2008-02-27 11:20:00,49.67,49.76,49.65,49.71,39100.0,32.4454,32.5042,32.4323,32.4715,39100.0
2008-02-27 11:25:00,49.7,49.7,49.61,49.61,23300.0,32.465,32.465,32.4062,32.4062,23300.0
2008-02-27 11:30:00,49.62,49.68,49.61,49.61,21100.0,32.4127,32.4519,32.4062,32.4062,21100.0
2008-02-27 11:35:00,49.62,49.75,49.6,49.65,36500.0,32.4127,32.4976,32.3997,32.4323,36500.0
2008-02-27 11:40:00,49.64,49.72,49.63,49.67,36700.0,32.4258,32.478,32.4193,32.4454,36700.0
2008-02-27 11:45:00,49.67,49.74,49.63,49.73,28300.0,32.4454,32.4911,32.4193,32.4846,28300.0
2008-02-27 11:50:00,49.71,49.76,49.65,49.69,25000.0,32.4715,32.5042,32.4323,32.4585,25000.0
2008-02-27 11:55:00,49.7,49.79,49.69,49.79,22800.0,32.465,32.5238,32.4585,32.5238,22800.0
2008-02-27 12:00:00,49.78,49.78,49.69,49.74,43000.0,32.5172,32.5172,32.4585,32.4911,43000.0
2008-02-27 12:05:00,49.74,49.75,49.69,49.74,20800.0,32.4911,32.4976,32.4585,32.4911,20800.0
2008-02-27 12:10:00,49.74,49.79,49.7,49.72,45600.0,32.4911,32.5238,32.465,32.478,45600.0
2008-02-27 12:15:00,49.73,49.73,49.64,49.67,33200.0,32.4846,32.4846,32.4258,32.4454,33200.0
2008-02-27 12:20:00,49.67,49.69,49.57,49.57,20800.0,32.4454,32.4585,32.3801,32.3801,20800.0
2008-02-27 12:25:00,49.58,49.64,49.58,49.59,19500.0,32.3866,32.4258,32.3866,32.3931,19500.0
2008-02-27 12:30:00,49.6,49.67,49.57,49.63,18200.0,32.3997,32.4454,32.3801,32.4193,18200.0
2008-02-27 12:35:00,49.64,49.72,49.62,49.64,15600.0,32.4258,32.478,32.4127,32.4258,15600.0
2008-02-27 12:40:00,49.65,49.74,49.61,49.74,25700.0,32.4323,32.4911,32.4062,32.4911,25700.0
2008-02-27 12:45:00,49.73,49.75,49.69,49.72,19600.0,32.4846,32.4976,32.4585,32.478,19600.0
2008-02-27 12:50:00,49.73,49.79,49.71,49.77,24200.0,32.4846,32.5238,32.4715,32.5107,24200.0
2008-02-27 12:55:00,49.77,49.79,49.71,49.77,20800.0,32.5107,32.5238,32.4715,32.5107,20800.0
2008-02-27 13:00:00,49.77,49.83,49.75,49.78,25800.0,32.5107,32.5499,32.4976,32.5172,25800.0
2008-02-27 13:05:00,49.79,49.81,49.76,49.81,18700.0,32.5238,32.5368,32.5042,32.5368,18700.0
2008-02-27 13:10:00,49.81,49.82,49.72,49.77,37300.0,32.5368,32.5434,32.478,32.5107,37300.0
2008-02-27 13:15:00,49.78,49.86,49.77,49.85,124500.0,32.5172,32.5695,32.5107,32.563,124500.0
2008-02-27 13:20:00,49.85,49.87,49.83,49.87,91100.0,32.563,32.576,32.5499,32.576,91100.0
2008-02-27 13:25:00,49.86,49.96,49.85,49.93,105700.0,32.5695,32.6348,32.563,32.6152,105700.0
2008-02-27 13:30:00,49.93,49.94,49.66,49.67,100600.0,32.6152,32.6218,32.4389,32.4454,100600.0
2008-02-27 13:35:00,49.68,49.73,49.59,49.64,38200.0,32.4519,32.4846,32.3931,32.4258,38200.0
2008-02-27 13:40:00,49.64,49.66,49.61,49.64,24200.0,32.4258,32.4389,32.4062,32.4258,24200.0
2008-02-27 13:45:00,49.64,49.66,49.58,49.58,22900.0,32.4258,32.4389,32.3866,32.3866,22900.0
2008-02-27 13:50:00,49.6,49.65,49.59,49.61,25500.0,32.3997,32.4323,32.3931,32.4062,25500.0
2008-02-27 13:55:00,49.62,49.69,49.6,49.68,23800.0,32.4127,32.4585,32.3997,32.4519,23800.0
2008-02-27 14:00:00,49.68,49.68,49.51,49.51,33000.0,32.4519,32.4519,32.3409,32.3409,33000.0
2008-02-27 14:05:00,49.52,49.53,49.42,49.49,59600.0,32.3474,32.3539,32.2821,32.3278,59600.0
2008-02-27 14:10:00,49.49,49.5,49.46,49.49,40200.0,32.3278,32.3343,32.3082,32.3278,40200.0
2008-02-27 14:15:00,49.5,49.53,49.47,49.5,49600.0,32.3343,32.3539,32.3147,32.3343,49600.0
2008-02-27 14:20:00,49.5,49.5,49.37,49.39,45600.0,32.3343,32.3343,32.2494,32.2625,45600.0
2008-02-27 14:25:00,49.39,49.48,49.38,49.47,38300.0,32.2625,32.3213,32.256,32.3147,38300.0
2008-02-27 14:30:00,49.47,49.49,49.43,49.46,26200.0,32.3147,32.3278,32.2886,32.3082,26200.0
2008-02-27 14:35:00,49.46,49.48,49.37,49.4,42300.0,32.3082,32.3213,32.2494,32.269,42300.0
2008-02-27 14:40:00,49.41,49.55,49.4,49.5,59200.0,32.2755,32.367,32.269,32.3343,59200.0
2008-02-27 14:45:00,49.5,49.51,49.43,49.45,57000.0,32.3343,32.3409,32.2886,32.3017,57000.0
2008-02-27 14:50:00,49.46,49.47,49.4,49.43,40900.0,32.3082,32.3147,32.269,32.2886,40900.0
2008-02-27 14:55:00,49.44,49.61,49.4,49.61,54600.0,32.2951,32.4062,32.269,32.4062,54600.0
2008-02-27 15:00:00,49.59,49.69,49.52,49.6,93700.0,32.3931,32.4585,32.3474,32.3997,93700.0
2008-02-27 15:05:00,49.59,49.67,49.54,49.54,78600.0,32.3931,32.4454,32.3605,32.3605,78600.0
2008-02-27 15:10:00,49.55,49.55,49.42,49.45,82100.0,32.367,32.367,32.2821,32.3017,82100.0
2008-02-27 15:15:00,49.46,49.55,49.4,49.49,67800.0,32.3082,32.367,32.269,32.3278,67800.0
2008-02-27 15:20:00,49.5,49.56,49.45,49.47,72800.0,32.3343,32.3735,32.3017,32.3147,72800.0
2008-02-27 15:25:00,49.48,49.67,49.46,49.62,61000.0,32.3213,32.4454,32.3082,32.4127,61000.0
2008-02-27 15:30:00,49.64,49.65,49.56,49.57,72400.0,32.4258,32.4323,32.3735,32.3801,72400.0
2008-02-27 15:35:00,49.56,49.64,49.55,49.61,60000.0,32.3735,32.4258,32.367,32.4062,60000.0
2008-02-27 15:40:00,49.61,49.61,49.52,49.61,62100.0,32.4062,32.4062,32.3474,32.4062,62100.0
2008-02-27 15:45:00,49.61,49.64,49.5,49.58,130900.0,32.4062,32.4258,32.3343,32.3866,130900.0
2008-02-27 15:50:00,49.59,49.59,49.45,49.5,98200.0,32.3931,32.3931,32.3017,32.3343,98200.0
2008-02-27 15:55:00,49.52,49.56,49.47,49.53,92700.0,32.3474,32.3735,32.3147,32.3539,92700.0
2008-02-28 09:30:00,49.2,49.55,49.12,49.15,140700.0,32.1384,32.367,32.0861,32.1057,140700.0
2008-02-28 09:35:00,49.16,49.19,48.93,48.97,49500.0,32.1122,32.1318,31.962,31.9881,49500.0
2008-02-28 09:40:00,48.97,49.03,48.77,48.77,96900.0,31.9881,32.0273,31.8575,31.8575,96900.0
2008-02-28 09:45:00,48.78,48.8,48.71,48.74,77800.0,31.864,31.8771,31.8183,31.8379,77800.0
2008-02-28 09:50:00,48.75,48.92,48.72,48.9,46900.0,31.8444,31.9555,31.8248,31.9424,46900.0
2008-02-28 09:55:00,48.89,48.89,48.81,48.83,23900.0,31.9359,31.9359,31.8836,31.8967,23900.0
2008-02-28 10:00:00,48.84,48.96,48.79,48.83,40800.0,31.9032,31.9816,31.8706,31.8967,40800.0
2008-02-28 10:05:00,48.83,48.89,48.78,48.83,26600.0,31.8967,31.9359,31.864,31.8967,26600.0
2008-02-28 10:10:00,48.81,48.82,48.71,48.76,34100.0,31.8836,31.8902,31.8183,31.851,34100.0
2008-02-28 10:15:00,48.76,48.82,48.74,48.76,45500.0,31.851,31.8902,31.8379,31.851,45500.0
2008-02-28 10:20:00,48.76,48.85,48.73,48.8,46500.0,31.851,31.9097,31.8314,31.8771,46500.0
2008-02-28 10:25:00,48.81,49.03,48.78,49.0,38500.0,31.8836,32.0273,31.864,32.0077,38500.0
2008-02-28 10:30:00,49.0,49.0,48.8,48.8,33400.0,32.0077,32.0077,31.8771,31.8771,33400.0
2008-02-28 10:35:00,48.79,48.97,48.74,48.96,44300.0,31.8706,31.9881,31.8379,31.9816,44300.0
2008-02-28 10:40:00,48.96,49.03,48.94,48.99,40100.0,31.9816,32.0273,31.9685,32.0012,40100.0
2008-02-28 10:45:00,48.99,49.03,48.93,48.93,47800.0,32.0012,32.0273,31.962,31.962,47800.0
2008-02-28 10:50:00,48.93,48.95,48.86,48.86,29600.0,31.962,31.9751,31.9163,31.9163,29600.0
2008-02-28 10:55:00,48.85,48.91,48.77,48.77,28100.0,31.9097,31.9489,31.8575,31.8575,28100.0
2008-02-28 11:00:00,48.76,48.79,48.46,48.47,58400.0,31.851,31.8706,31.655,31.6615,58400.0
2008-02-28 11:05:00,48.47,48.53,48.36,48.46,64400.0,31.6615,31.7007,31.5897,31.655,64400.0
2008-02-28 11:10:00,48.46,48.55,48.4,48.52,41300.0,31.655,31.7138,31.6158,31.6942,41300.0
2008-02-28 11:15:00,48.53,48.54,48.47,48.53,20900.0,31.7007,31.7072,31.6615,31.7007,20900.0
2008-02-28 11:20:00,48.51,48.57,48.48,48.5,32100.0,31.6877,31.7268,31.6681,31.6811,32100.0
2008-02-28 11:25:00,48.49,48.56,48.47,48.55,44800.0,31.6746,31.7203,31.6615,31.7138,44800.0
2008-02-28 11:30:00,48.55,48.55,48.41,48.49,37000.0,31.7138,31.7138,31.6223,31.6746,37000.0
2008-02-28 11:35:00,48.49,48.59,48.46,48.59,35200.0,31.6746,31.7399,31.655,31.7399,35200.0
2008-02-28 11:40:00,48.6,48.68,48.58,48.66,31600.0,31.7464,31.7987,31.7334,31.7856,31600.0
2008-02-28 11:45:00,48.66,48.67,48.53,48.53,30900.0,31.7856,31.7922,31.7007,31.7007,30900.0
2008-02-28 11:50:00,48.53,48.6,48.48,48.51,42500.0,31.7007,31.7464,31.6681,31.6877,42500.0
2008-02-28 11:55:00,48.52,48.68,48.49,48.67,43200.0,31.6942,31.7987,31.6746,31.7922,43200.0
2008-02-28 12:00:00,48.68,48.72,48.65,48.66,28100.0,31.7987,31.8248,31.7791,31.7856,28100.0
2008-02-28 12:05:00,48.67,48.68,48.57,48.57,20900.0,31.7922,31.7987,31.7268,31.7268,20900.0
2008-02-28 12:10:00,48.57,48.57,48.48,48.51,16500.0,31.7268,31.7268,31.6681,31.6877,16500.0
2008-02-28 12:15:00,48.51,48.51,48.43,48.45,19100.0,31.6877,31.6877,31.6354,31.6485,19100.0
2008-02-28 12:20:00,48.45,48.5,48.45,48.5,10200.0,31.6485,31.6811,31.6485,31.6811,10200.0
2008-02-28 12:25:00,48.5,48.54,48.49,48.54,10300.0,31.6811,31.7072,31.6746,31.7072,10300.0
2008-02-28 12:30:00,48.53,48.58,48.48,48.53,18700.0,31.7007,31.7334,31.6681,31.7007,18700.0
2008-02-28 12:35:00,48.54,48.59,48.54,48.58,15900.0,31.7072,31.7399,31.7072,31.7334,15900.0
2008-02-28 12:40:00,48.57,48.61,48.55,48.58,18900.0,31.7268,31.753,31.7138,31.7334,18900.0
2008-02-28 12:45:00,48.58,48.64,48.57,48.62,10000.0,31.7334,31.7726,31.7268,31.7595,10000.0
2008-02-28 12:50:00,48.62,48.63,48.51,48.51,13200.0,31.7595,31.766,31.6877,31.6877,13200.0
2008-02-28 12:55:00,48.53,48.56,48.43,48.43,21000.0,31.7007,31.7203,31.6354,31.6354,21000.0
2008-02-28 13:00:00,48.43,48.43,48.36,48.41,34200.0,31.6354,31.6354,31.5897,31.6223,34200.0
2008-02-28 13:05:00,48.41,48.55,48.4,48.55,18700.0,31.6223,31.7138,31.6158,31.7138,18700.0
2008-02-28 13:10:00,48.56,48.6,48.53,48.54,38300.0,31.7203,31.7464,31.7007,31.7072,38300.0
2008-02-28 13:15:00,48.54,48.56,48.39,48.4,35400.0,31.7072,31.7203,31.6093,31.6158,35400.0
2008-02-28 13:20:00,48.39,48.54,48.39,48.48,40000.0,31.6093,31.7072,31.6093,31.6681,40000.0
2008-02-28 13:25:00,48.49,48.58,48.39,48.4,16300.0,31.6746,31.7334,31.6093,31.6158,16300.0
2008-02-28 13:30:00,48.4,48.44,48.39,48.43,10700.0,31.6158,31.6419,31.6093,31.6354,10700.0
2008-02-28 13:35:00,48.43,48.44,48.38,48.4,17700.0,31.6354,31.6419,31.6027,31.6158,17700.0
2008-02-28 13:40:00,48.39,48.47,48.36,48.45,31500.0,31.6093,31.6615,31.5897,31.6485,31500.0
2008-02-28 13:45:00,48.43,48.51,48.39,48.51,29000.0,31.6354,31.6877,31.6093,31.6877,29000.0
2008-02-28 13:50:00,48.51,48.52,48.43,48.47,22600.0,31.6877,31.6942,31.6354,31.6615,22600.0
2008-02-28 13:55:00,48.49,48.63,48.49,48.6,32600.0,31.6746,31.766,31.6746,31.7464,32600.0
2008-02-28 14:00:00,48.61,48.61,48.49,48.53,23800.0,31.753,31.753,31.6746,31.7007,23800.0
2008-02-28 14:05:00,48.53,48.58,48.52,48.56,11300.0,31.7007,31.7334,31.6942,31.7203,11300.0
2008-02-28 14:10:00,48.57,48.58,48.51,48.58,12400.0,31.7268,31.7334,31.6877,31.7334,12400.0
2008-02-28 14:15:00,48.57,48.71,48.57,48.71,25900.0,31.7268,31.8183,31.7268,31.8183,25900.0
2008-02-28 14:20:00,48.71,48.83,48.69,48.76,38800.0,31.8183,31.8967,31.8052,31.851,38800.0
2008-02-28 14:25:00,48.75,48.76,48.6,48.64,47000.0,31.8444,31.851,31.7464,31.7726,47000.0
2008-02-28 14:30:00,48.63,48.78,48.63,48.75,42900.0,31.766,31.864,31.766,31.8444,42900.0
2008-02-28 14:35:00,48.74,48.77,48.66,48.68,22200.0,31.8379,31.8575,31.7856,31.7987,22200.0
2008-02-28 14:40:00,48.68,48.71,48.62,48.68,25400.0,31.7987,31.8183,31.7595,31.7987,25400.0
2008-02-28 14:45:00,48.67,48.79,48.63,48.72,35800.0,31.7922,31.8706,31.766,31.8248,35800.0
2008-02-28 14:50:00,48.73,48.84,48.73,48.8,30700.0,31.8314,31.9032,31.8314,31.8771,30700.0
2008-02-28 14:55:00,48.8,48.84,48.74,48.84,31500.0,31.8771,31.9032,31.8379,31.9032,31500.0
2008-02-28 15:00:00,48.84,48.84,48.72,48.75,29900.0,31.9032,31.9032,31.8248,31.8444,29900.0
2008-02-28 15:05:00,48.74,48.77,48.68,48.74,45700.0,31.8379,31.8575,31.7987,31.8379,45700.0
2008-02-28 15:10:00,48.74,48.77,48.71,48.75,56500.0,31.8379,31.8575,31.8183,31.8444,56500.0
2008-02-28 15:15:00,48.76,48.77,48.67,48.72,43600.0,31.851,31.8575,31.7922,31.8248,43600.0
2008-02-28 15:20:00,48.72,48.72,48.62,48.65,67300.0,31.8248,31.8248,31.7595,31.7791,67300.0
2008-02-28 15:25:00,48.65,48.65,48.55,48.55,46000.0,31.7791,31.7791,31.7138,31.7138,46000.0
2008-02-28 15:30:00,48.55,48.64,48.55,48.56,45800.0,31.7138,31.7726,31.7138,31.7203,45800.0
2008-02-28 15:35:00,48.56,48.68,48.55,48.63,49800.0,31.7203,31.7987,31.7138,31.766,49800.0
2008-02-28 15:40:00,48.64,48.72,48.58,48.63,95000.0,31.7726,31.8248,31.7334,31.766,95000.0
2008-02-28 15:45:00,48.6,48.66,48.5,48.5,73700.0,31.7464,31.7856,31.6811,31.6811,73700.0
2008-02-28 15:50:00,48.5,48.57,48.49,48.51,111400.0,31.6811,31.7268,31.6746,31.6877,111400.0
2008-02-28 15:55:00,48.51,48.62,48.5,48.57,126800.0,31.6877,31.7595,31.6811,31.7268,126800.0
2008-02-29 09:30:00,47.95,48.13,47.82,47.91,99900.0,31.3219,31.4394,31.2369,31.2957,99900.0
2008-02-29 09:35:00,47.91,48.16,47.88,48.08,50400.0,31.2957,31.459,31.2761,31.4068,50400.0
2008-02-29 09:40:00,48.09,48.14,47.75,47.79,92100.0,31.4133,31.446,31.1912,31.2173,92100.0
2008-02-29 09:45:00,47.8,47.8,47.57,47.61,55700.0,31.2239,31.2239,31.0736,31.0998,55700.0
2008-02-29 09:50:00,47.61,47.85,47.59,47.85,85700.0,31.0998,31.2565,31.0867,31.2565,85700.0
2008-02-29 09:55:00,47.85,47.99,47.84,47.97,59100.0,31.2565,31.348,31.25,31.3349,59100.0
2008-02-29 10:00:00,47.98,48.16,47.91,48.15,70300.0,31.3414,31.459,31.2957,31.4525,70300.0
2008-02-29 10:05:00,48.15,48.18,48.09,48.14,42000.0,31.4525,31.4721,31.4133,31.446,42000.0
2008-02-29 10:10:00,48.14,48.15,47.95,48.02,66000.0,31.446,31.4525,31.3219,31.3676,66000.0
2008-02-29 10:15:00,48.02,48.05,47.96,48.01,31400.0,31.3676,31.3872,31.3284,31.361,31400.0
2008-02-29 10:20:00,48.01,48.09,47.98,48.0,48700.0,31.361,31.4133,31.3414,31.3545,48700.0
2008-02-29 10:25:00,48.0,48.04,47.92,47.98,41600.0,31.3545,31.3806,31.3023,31.3414,41600.0
2008-02-29 10:30:00,48.0,48.1,47.9,48.04,77200.0,31.3545,31.4198,31.2892,31.3806,77200.0
2008-02-29 10:35:00,48.03,48.07,47.95,47.97,26600.0,31.3741,31.4002,31.3219,31.3349,26600.0
2008-02-29 10:40:00,47.99,48.09,47.97,48.09,38400.0,31.348,31.4133,31.3349,31.4133,38400.0
2008-02-29 10:45:00,48.09,48.1,48.02,48.06,24500.0,31.4133,31.4198,31.3676,31.3937,24500.0
2008-02-29 10:50:00,48.05,48.17,48.0,48.16,29500.0,31.3872,31.4656,31.3545,31.459,29500.0
2008-02-29 10:55:00,48.17,48.29,48.17,48.24,53400.0,31.4656,31.5439,31.4656,31.5113,53400.0
2008-02-29 11:00:00,48.24,48.38,48.16,48.33,71600.0,31.5113,31.6027,31.459,31.5701,71600.0
2008-02-29 11:05:00,48.32,48.48,48.3,48.46,85400.0,31.5635,31.6681,31.5505,31.655,85400.0
2008-02-29 11:10:00,48.44,48.48,48.32,48.43,68700.0,31.6419,31.6681,31.5635,31.6354,68700.0
2008-02-29 11:15:00,48.45,48.58,48.42,48.5,80300.0,31.6485,31.7334,31.6289,31.6811,80300.0
2008-02-29 11:20:00,48.51,48.52,48.38,48.4,50500.0,31.6877,31.6942,31.6027,31.6158,50500.0
2008-02-29 11:25:00,48.41,48.48,48.4,48.4,33100.0,31.6223,31.6681,31.6158,31.6158,33100.0
2008-02-29 11:30:00,48.4,48.51,48.39,48.43,68000.0,31.6158,31.6877,31.6093,31.6354,68000.0
2008-02-29 11:35:00,48.43,48.44,48.35,48.36,26700.0,31.6354,31.6419,31.5831,31.5897,26700.0
2008-02-29 11:40:00,48.35,48.47,48.35,48.47,31300.0,31.5831,31.6615,31.5831,31.6615,31300.0
2008-02-29 11:45:00,48.47,48.49,48.4,48.41,22600.0,31.6615,31.6746,31.6158,31.6223,22600.0
2008-02-29 11:50:00,48.42,48.46,48.38,48.38,23700.0,31.6289,31.655,31.6027,31.6027,23700.0
2008-02-29 11:55:00,48.38,48.44,48.36,48.41,25000.0,31.6027,31.6419,31.5897,31.6223,25000.0
2008-02-29 12:00:00,48.42,48.46,48.34,48.35,48900.0,31.6289,31.655,31.5766,31.5831,48900.0
2008-02-29 12:05:00,48.35,48.38,48.34,48.37,18400.0,31.5831,31.6027,31.5766,31.5962,18400.0
2008-02-29 12:10:00,48.36,48.41,48.33,48.4,25500.0,31.5897,31.6223,31.5701,31.6158,25500.0
2008-02-29 12:15:00,48.4,48.47,48.3,48.47,35000.0,31.6158,31.6615,31.5505,31.6615,35000.0
2008-02-29 12:20:00,48.45,48.5,48.44,48.48,23500.0,31.6485,31.6811,31.6419,31.6681,23500.0
2008-02-29 12:25:00,48.47,48.63,48.47,48.61,54400.0,31.6615,31.766,31.6615,31.753,54400.0
2008-02-29 12:30:00,48.6,48.61,48.41,48.43,20500.0,31.7464,31.753,31.6223,31.6354,20500.0
2008-02-29 12:35:00,48.44,48.51,48.4,48.41,23900.0,31.6419,31.6877,31.6158,31.6223,23900.0
2008-02-29 12:40:00,48.41,48.48,48.34,48.34,23000.0,31.6223,31.6681,31.5766,31.5766,23000.0
2008-02-29 12:45:00,48.36,48.37,48.31,48.35,29800.0,31.5897,31.5962,31.557,31.5831,29800.0
2008-02-29 12:50:00,48.35,48.44,48.34,48.39,35700.0,31.5831,31.6419,31.5766,31.6093,35700.0
2008-02-29 12:55:00,48.39,48.54,48.38,48.52,26600.0,31.6093,31.7072,31.6027,31.6942,26600.0
2008-02-29 13:00:00,48.52,48.57,48.49,48.56,35900.0,31.6942,31.7268,31.6746,31.7203,35900.0
2008-02-29 13:05:00,48.57,48.6,48.49,48.53,51900.0,31.7268,31.7464,31.6746,31.7007,51900.0
2008-02-29 13:10:00,48.53,48.53,48.46,48.53,30500.0,31.7007,31.7007,31.655,31.7007,30500.0
2008-02-29 13:15:00,48.52,48.61,48.47,48.55,32000.0,31.6942,31.753,31.6615,31.7138,32000.0
2008-02-29 13:20:00,48.55,48.69,48.55,48.65,65000.0,31.7138,31.8052,31.7138,31.7791,65000.0
2008-02-29 13:25:00,48.65,48.69,48.6,48.67,59300.0,31.7791,31.8052,31.7464,31.7922,59300.0
2008-02-29 13:30:00,48.68,48.7,48.57,48.58,145400.0,31.7987,31.8118,31.7268,31.7334,145400.0
2008-02-29 13:35:00,48.58,48.59,48.49,48.54,57400.0,31.7334,31.7399,31.6746,31.7072,57400.0
2008-02-29 13:40:00,48.57,48.58,48.46,48.48,62300.0,31.7268,31.7334,31.655,31.6681,62300.0
2008-02-29 13:45:00,48.47,48.48,48.32,48.39,47400.0,31.6615,31.6681,31.5635,31.6093,47400.0
2008-02-29 13:50:00,48.39,48.44,48.3,48.38,61500.0,31.6093,31.6419,31.5505,31.6027,61500.0
2008-02-29 13:55:00,48.37,48.38,48.27,48.32,28500.0,31.5962,31.6027,31.5309,31.5635,28500.0
2008-02-29 14:00:00,48.31,48.34,48.26,48.3,59400.0,31.557,31.5766,31.5243,31.5505,59400.0
2008-02-29 14:05:00,48.3,48.31,48.2,48.3,96400.0,31.5505,31.557,31.4852,31.5505,96400.0
2008-02-29 14:10:00,48.3,48.34,48.2,48.23,77200.0,31.5505,31.5766,31.4852,31.5048,77200.0
2008-02-29 14:15:00,48.23,48.29,48.14,48.29,144600.0,31.5048,31.5439,31.446,31.5439,144600.0
2008-02-29 14:20:00,48.29,48.31,48.19,48.21,49900.0,31.5439,31.557,31.4786,31.4917,49900.0
2008-02-29 14:25:00,48.2,48.21,48.1,48.11,76800.0,31.4852,31.4917,31.4198,31.4264,76800.0
2008-02-29 14:30:00,48.12,48.12,48.02,48.05,81000.0,31.4329,31.4329,31.3676,31.3872,81000.0
2008-02-29 14:35:00,48.05,48.07,47.99,48.06,108300.0,31.3872,31.4002,31.348,31.3937,108300.0
2008-02-29 14:40:00,48.06,48.23,48.04,48.21,68400.0,31.3937,31.5048,31.3806,31.4917,68400.0
2008-02-29 14:45:00,48.22,48.27,48.22,48.25,53100.0,31.4982,31.5309,31.4982,31.5178,53100.0
2008-02-29 14:50:00,48.25,48.26,48.19,48.19,50400.0,31.5178,31.5243,31.4786,31.4786,50400.0
2008-02-29 14:55:00,48.21,48.23,48.11,48.11,56600.0,31.4917,31.5048,31.4264,31.4264,56600.0
2008-02-29 15:00:00,48.12,48.12,47.97,48.0,61200.0,31.4329,31.4329,31.3349,31.3545,61200.0
2008-02-29 15:05:00,48.0,48.0,47.9,47.92,55100.0,31.3545,31.3545,31.2892,31.3023,55100.0
2008-02-29 15:10:00,47.92,47.94,47.88,47.89,60800.0,31.3023,31.3153,31.2761,31.2827,60800.0
2008-02-29 15:15:00,47.89,47.9,47.79,47.79,98500.0,31.2827,31.2892,31.2173,31.2173,98500.0
2008-02-29 15:20:00,47.79,47.98,47.76,47.97,62200.0,31.2173,31.3414,31.1977,31.3349,62200.0
2008-02-29 15:25:00,47.98,48.03,47.97,48.01,91600.0,31.3414,31.3741,31.3349,31.361,91600.0
2008-02-29 15:30:00,48.01,48.02,47.92,47.97,91400.0,31.361,31.3676,31.3023,31.3349,91400.0
2008-02-29 15:35:00,47.97,47.97,47.87,47.87,81500.0,31.3349,31.3349,31.2696,31.2696,81500.0
2008-02-29 15:40:00,47.87,47.88,47.71,47.73,131500.0,31.2696,31.2761,31.1651,31.1781,131500.0
2008-02-29 15:45:00,47.73,47.77,47.63,47.64,130600.0,31.1781,31.2043,31.1128,31.1194,130600.0
2008-02-29 15:50:00,47.64,47.68,47.6,47.64,149200.0,31.1194,31.1455,31.0932,31.1194,149200.0
2008-02-29 15:55:00,47.65,47.79,47.64,47.77,221400.0,31.1259,31.2173,31.1194,31.2043,221400.0
2008-03-03 09:30:00,47.55,47.63,47.34,47.34,71300.0,31.0606,31.1128,30.9234,30.9234,71300.0
2008-03-03 09:35:00,47.34,47.36,47.2,47.2,50100.0,30.9234,30.9365,30.8319,30.8319,50100.0
2008-03-03 09:40:00,47.2,47.22,46.92,46.93,87500.0,30.8319,30.845,30.649,30.6556,87500.0
2008-03-03 09:45:00,46.95,46.96,46.78,46.9,77900.0,30.6686,30.6752,30.5576,30.636,77900.0
2008-03-03 09:50:00,46.9,46.99,46.86,46.95,103300.0,30.636,30.6948,30.6098,30.6686,103300.0
2008-03-03 09:55:00,46.94,47.05,46.93,47.05,58800.0,30.6621,30.734,30.6556,30.734,58800.0
2008-03-03 10:00:00,47.05,47.33,47.02,47.31,49900.0,30.734,30.9169,30.7144,30.9038,49900.0
2008-03-03 10:05:00,47.3,47.35,47.23,47.26,78400.0,30.8973,30.9299,30.8515,30.8711,78400.0
2008-03-03 10:10:00,47.26,47.41,47.25,47.39,35900.0,30.8711,30.9691,30.8646,30.956,35900.0
2008-03-03 10:15:00,47.38,47.51,47.28,47.5,54300.0,30.9495,31.0344,30.8842,31.0279,54300.0
2008-03-03 10:20:00,47.51,47.58,47.47,47.51,57800.0,31.0344,31.0802,31.0083,31.0344,57800.0
2008-03-03 10:25:00,47.51,47.63,47.47,47.53,50000.0,31.0344,31.1128,31.0083,31.0475,50000.0
2008-03-03 10:30:00,47.54,47.54,47.23,47.26,41500.0,31.054,31.054,30.8515,30.8711,41500.0
2008-03-03 10:35:00,47.25,47.32,47.15,47.23,46400.0,30.8646,30.9103,30.7993,30.8515,46400.0
2008-03-03 10:40:00,47.23,47.38,47.23,47.32,50100.0,30.8515,30.9495,30.8515,30.9103,50100.0
2008-03-03 10:45:00,47.32,47.34,47.22,47.28,39700.0,30.9103,30.9234,30.845,30.8842,39700.0
2008-03-03 10:50:00,47.28,47.31,47.26,47.31,22600.0,30.8842,30.9038,30.8711,30.9038,22600.0
2008-03-03 10:55:00,47.3,47.33,47.21,47.31,26500.0,30.8973,30.9169,30.8385,30.9038,26500.0
2008-03-03 11:00:00,47.32,47.34,47.18,47.24,29100.0,30.9103,30.9234,30.8189,30.8581,29100.0
2008-03-03 11:05:00,47.24,47.31,47.24,47.3,14100.0,30.8581,30.9038,30.8581,30.8973,14100.0
2008-03-03 11:10:00,47.3,47.33,47.19,47.19,39200.0,30.8973,30.9169,30.8254,30.8254,39200.0
2008-03-03 11:15:00,47.19,47.21,47.18,47.18,15700.0,30.8254,30.8385,30.8189,30.8189,15700.0
2008-03-03 11:20:00,47.18,47.37,47.17,47.35,126500.0,30.8189,30.943,30.8123,30.9299,126500.0
2008-03-03 11:25:00,47.35,47.55,47.35,47.55,74400.0,30.9299,31.0606,30.9299,31.0606,74400.0
2008-03-03 11:30:00,47.54,47.65,47.51,47.61,48300.0,31.054,31.1259,31.0344,31.0998,48300.0
2008-03-03 11:35:00,47.6,47.76,47.57,47.75,62500.0,31.0932,31.1977,31.0736,31.1912,62500.0
2008-03-03 11:40:00,47.74,47.75,47.61,47.65,76900.0,31.1847,31.1912,31.0998,31.1259,76900.0
2008-03-03 11:45:00,47.64,47.65,47.54,47.57,48900.0,31.1194,31.1259,31.054,31.0736,48900.0
2008-03-03 11:50:00,47.56,47.75,47.53,47.73,40300.0,31.0671,31.1912,31.0475,31.1781,40300.0
2008-03-03 11:55:00,47.73,47.84,47.73,47.81,24100.0,31.1781,31.25,31.1781,31.2304,24100.0
2008-03-03 12:00:00,47.82,47.82,47.63,47.63,29600.0,31.2369,31.2369,31.1128,31.1128,29600.0
2008-03-03 12:05:00,47.63,47.64,47.57,47.57,14700.0,31.1128,31.1194,31.0736,31.0736,14700.0
2008-03-03 12:10:00,47.56,47.58,47.52,47.54,12500.0,31.0671,31.0802,31.041,31.054,12500.0
2008-03-03 12:15:00,47.54,47.59,47.48,47.59,26200.0,31.054,31.0867,31.0148,31.0867,26200.0
2008-03-03 12:20:00,47.61,47.74,47.6,47.74,38600.0,31.0998,31.1847,31.0932,31.1847,38600.0
2008-03-03 12:25:00,47.73,47.77,47.71,47.72,17200.0,31.1781,31.2043,31.1651,31.1716,17200.0
2008-03-03 12:30:00,47.72,47.77,47.69,47.72,18000.0,31.1716,31.2043,31.152,31.1716,18000.0
2008-03-03 12:35:00,47.72,47.72,47.62,47.65,13500.0,31.1716,31.1716,31.1063,31.1259,13500.0
2008-03-03 12:40:00,47.66,47.7,47.63,47.69,77400.0,31.1324,31.1585,31.1128,31.152,77400.0
2008-03-03 12:45:00,47.68,47.7,47.62,47.69,102200.0,31.1455,31.1585,31.1063,31.152,102200.0
2008-03-03 12:50:00,47.69,47.79,47.67,47.67,56600.0,31.152,31.2173,31.1389,31.1389,56600.0
2008-03-03 12:55:00,47.67,47.74,47.58,47.72,30900.0,31.1389,31.1847,31.0802,31.1716,30900.0
2008-03-03 13:00:00,47.72,47.73,47.69,47.72,21500.0,31.1716,31.1781,31.152,31.1716,21500.0
2008-03-03 13:05:00,47.72,47.8,47.7,47.8,40300.0,31.1716,31.2239,31.1585,31.2239,40300.0
2008-03-03 13:10:00,47.8,47.8,47.76,47.77,29300.0,31.2239,31.2239,31.1977,31.2043,29300.0
2008-03-03 13:15:00,47.77,47.77,47.66,47.71,32400.0,31.2043,31.2043,31.1324,31.1651,32400.0
2008-03-03 13:20:00,47.7,47.73,47.69,47.72,12400.0,31.1585,31.1781,31.152,31.1716,12400.0
2008-03-03 13:25:00,47.72,47.83,47.71,47.81,31000.0,31.1716,31.2435,31.1651,31.2304,31000.0
2008-03-03 13:30:00,47.81,47.82,47.74,47.79,30300.0,31.2304,31.2369,31.1847,31.2173,30300.0
2008-03-03 13:35:00,47.79,47.81,47.75,47.78,38100.0,31.2173,31.2304,31.1912,31.2108,38100.0
2008-03-03 13:40:00,47.8,47.8,47.74,47.77,31500.0,31.2239,31.2239,31.1847,31.2043,31500.0
2008-03-03 13:45:00,47.77,47.95,47.77,47.93,47500.0,31.2043,31.3219,31.2043,31.3088,47500.0
2008-03-03 13:50:00,47.93,48.0,47.88,47.9,52900.0,31.3088,31.3545,31.2761,31.2892,52900.0
2008-03-03 13:55:00,47.93,47.93,47.83,47.83,43200.0,31.3088,31.3088,31.2435,31.2435,43200.0
2008-03-03 14:00:00,47.82,47.83,47.72,47.79,42400.0,31.2369,31.2435,31.1716,31.2173,42400.0
2008-03-03 14:05:00,47.8,47.8,47.71,47.74,48900.0,31.2239,31.2239,31.1651,31.1847,48900.0
2008-03-03 14:10:00,47.74,47.81,47.71,47.8,54900.0,31.1847,31.2304,31.1651,31.2239,54900.0
2008-03-03 14:15:00,47.81,47.81,47.62,47.62,62000.0,31.2304,31.2304,31.1063,31.1063,62000.0
2008-03-03 14:20:00,47.64,47.68,47.62,47.67,36500.0,31.1194,31.1455,31.1063,31.1389,36500.0
2008-03-03 14:25:00,47.67,47.69,47.6,47.66,100000.0,31.1389,31.152,31.0932,31.1324,100000.0
2008-03-03 14:30:00,47.67,47.81,47.67,47.75,53100.0,31.1389,31.2304,31.1389,31.1912,53100.0
2008-03-03 14:35:00,47.75,47.77,47.56,47.62,60300.0,31.1912,31.2043,31.0671,31.1063,60300.0
2008-03-03 14:40:00,47.61,47.69,47.58,47.63,39900.0,31.0998,31.152,31.0802,31.1128,39900.0
2008-03-03 14:45:00,47.65,47.67,47.5,47.54,49900.0,31.1259,31.1389,31.0279,31.054,49900.0
2008-03-03 14:50:00,47.54,47.62,47.49,47.52,35400.0,31.054,31.1063,31.0214,31.041,35400.0
2008-03-03 14:55:00,47.53,47.57,47.47,47.56,44900.0,31.0475,31.0736,31.0083,31.0671,44900.0
2008-03-03 15:00:00,47.56,47.65,47.56,47.6,65300.0,31.0671,31.1259,31.0671,31.0932,65300.0
2008-03-03 15:05:00,47.6,47.66,47.55,47.6,99500.0,31.0932,31.1324,31.0606,31.0932,99500.0
2008-03-03 15:10:00,47.6,47.64,47.52,47.61,64800.0,31.0932,31.1194,31.041,31.0998,64800.0
2008-03-03 15:15:00,47.61,47.84,47.59,47.82,81500.0,31.0998,31.25,31.0867,31.2369,81500.0
2008-03-03 15:20:00,47.82,47.86,47.75,47.8,148500.0,31.2369,31.2631,31.1912,31.2239,148500.0
2008-03-03 15:25:00,47.79,47.86,47.76,47.83,84200.0,31.2173,31.2631,31.1977,31.2435,84200.0
2008-03-03 15:30:00,47.82,47.9,47.76,47.8,111300.0,31.2369,31.2892,31.1977,31.2239,111300.0
2008-03-03 15:35:00,47.81,47.81,47.7,47.74,83300.0,31.2304,31.2304,31.1585,31.1847,83300.0
2008-03-03 15:40:00,47.74,47.86,47.71,47.83,94700.0,31.1847,31.2631,31.1651,31.2435,94700.0
2008-03-03 15:45:00,47.84,47.91,47.78,47.88,115800.0,31.25,31.2957,31.2108,31.2761,115800.0
2008-03-03 15:50:00,47.89,47.94,47.85,47.92,173700.0,31.2827,31.3153,31.2565,31.3023,173700.0
2008-03-03 15:55:00,47.92,47.93,47.84,47.87,159800.0,31.3023,31.3088,31.25,31.2696,159800.0
2008-03-04 09:30:00,47.74,47.79,47.22,47.31,70200.0,31.1847,31.2173,30.845,30.9038,70200.0
2008-03-04 09:35:00,47.29,47.5,47.29,47.46,24600.0,30.8907,31.0279,30.8907,31.0018,24600.0
2008-03-04 09:40:00,47.5,47.67,47.45,47.58,62800.0,31.0279,31.1389,30.9952,31.0802,62800.0
2008-03-04 09:45:00,47.6,47.66,47.5,47.55,106700.0,31.0932,31.1324,31.0279,31.0606,106700.0
2008-03-04 09:50:00,47.56,47.79,47.45,47.78,53500.0,31.0671,31.2173,30.9952,31.2108,53500.0
2008-03-04 09:55:00,47.79,48.0,47.76,47.99,84400.0,31.2173,31.3545,31.1977,31.348,84400.0
2008-03-04 10:00:00,47.99,48.1,47.91,48.06,171300.0,31.348,31.4198,31.2957,31.3937,171300.0
2008-03-04 10:05:00,48.07,48.1,47.92,47.97,78300.0,31.4002,31.4198,31.3023,31.3349,78300.0
2008-03-04 10:10:00,47.97,48.08,47.93,48.0,49900.0,31.3349,31.4068,31.3088,31.3545,49900.0
2008-03-04 10:15:00,48.02,48.1,47.89,48.07,43200.0,31.3676,31.4198,31.2827,31.4002,43200.0
2008-03-04 10:20:00,48.07,48.13,47.95,47.99,47700.0,31.4002,31.4394,31.3219,31.348,47700.0
2008-03-04 10:25:00,47.99,48.0,47.77,47.8,41500.0,31.348,31.3545,31.2043,31.2239,41500.0
2008-03-04 10:30:00,47.77,47.78,47.67,47.73,71700.0,31.2043,31.2108,31.1389,31.1781,71700.0
2008-03-04 10:35:00,47.73,47.8,47.7,47.78,34100.0,31.1781,31.2239,31.1585,31.2108,34100.0
2008-03-04 10:40:00,47.77,47.79,47.63,47.65,41900.0,31.2043,31.2173,31.1128,31.1259,41900.0
2008-03-04 10:45:00,47.64,47.67,47.52,47.53,53000.0,31.1194,31.1389,31.041,31.0475,53000.0
2008-03-04 10:50:00,47.53,47.64,47.5,47.53,45400.0,31.0475,31.1194,31.0279,31.0475,45400.0
2008-03-04 10:55:00,47.52,47.54,47.48,47.52,34900.0,31.041,31.054,31.0148,31.041,34900.0
2008-03-04 11:00:00,47.51,47.51,47.4,47.4,62700.0,31.0344,31.0344,30.9626,30.9626,62700.0
2008-03-04 11:05:00,47.41,47.47,47.38,47.46,37500.0,30.9691,31.0083,30.9495,31.0018,37500.0
2008-03-04 11:10:00,47.46,47.46,47.36,47.4,55900.0,31.0018,31.0018,30.9365,30.9626,55900.0
2008-03-04 11:15:00,47.4,47.43,47.38,47.4,49600.0,30.9626,30.9822,30.9495,30.9626,49600.0
2008-03-04 11:20:00,47.4,47.6,47.4,47.52,40200.0,30.9626,31.0932,30.9626,31.041,40200.0
2008-03-04 11:25:00,47.54,47.62,47.51,47.6,24000.0,31.054,31.1063,31.0344,31.0932,24000.0
2008-03-04 11:30:00,47.6,47.62,47.55,47.55,30600.0,31.0932,31.1063,31.0606,31.0606,30600.0
2008-03-04 11:35:00,47.56,47.68,47.55,47.62,19700.0,31.0671,31.1455,31.0606,31.1063,19700.0
2008-03-04 11:40:00,47.62,47.66,47.55,47.57,29400.0,31.1063,31.1324,31.0606,31.0736,29400.0
2008-03-04 11:45:00,47.58,47.64,47.53,47.61,18800.0,31.0802,31.1194,31.0475,31.0998,18800.0
2008-03-04 11:50:00,47.6,47.63,47.53,47.53,18700.0,31.0932,31.1128,31.0475,31.0475,18700.0
2008-03-04 11:55:00,47.53,47.53,47.4,47.44,24600.0,31.0475,31.0475,30.9626,30.9887,24600.0
2008-03-04 12:00:00,47.44,47.6,47.42,47.59,14200.0,30.9887,31.0932,30.9756,31.0867,14200.0
2008-03-04 12:05:00,47.58,47.65,47.56,47.59,17700.0,31.0802,31.1259,31.0671,31.0867,17700.0
2008-03-04 12:10:00,47.58,47.63,47.48,47.51,27200.0,31.0802,31.1128,31.0148,31.0344,27200.0
2008-03-04 12:15:00,47.48,47.5,47.45,47.47,16600.0,31.0148,31.0279,30.9952,31.0083,16600.0
2008-03-04 12:20:00,47.48,47.54,47.48,47.52,23400.0,31.0148,31.054,31.0148,31.041,23400.0
2008-03-04 12:25:00,47.52,47.59,47.47,47.59,27700.0,31.041,31.0867,31.0083,31.0867,27700.0
2008-03-04 12:30:00,47.57,47.63,47.57,47.61,22000.0,31.0736,31.1128,31.0736,31.0998,22000.0
2008-03-04 12:35:00,47.62,47.63,47.51,47.51,18900.0,31.1063,31.1128,31.0344,31.0344,18900.0
2008-03-04 12:40:00,47.51,47.58,47.49,47.51,22300.0,31.0344,31.0802,31.0214,31.0344,22300.0
2008-03-04 12:45:00,47.51,47.51,47.4,47.42,23200.0,31.0344,31.0344,30.9626,30.9756,23200.0
2008-03-04 12:50:00,47.41,47.45,47.37,47.44,25000.0,30.9691,30.9952,30.943,30.9887,25000.0
2008-03-04 12:55:00,47.44,47.44,47.27,47.28,25600.0,30.9887,30.9887,30.8777,30.8842,25600.0
2008-03-04 13:00:00,47.3,47.31,47.23,47.23,28300.0,30.8973,30.9038,30.8515,30.8515,28300.0
2008-03-04 13:05:00,47.24,47.32,47.21,47.3,39700.0,30.8581,30.9103,30.8385,30.8973,39700.0
2008-03-04 13:10:00,47.3,47.36,47.28,47.33,32500.0,30.8973,30.9365,30.8842,30.9169,32500.0
2008-03-04 13:15:00,47.34,47.42,47.34,47.36,21900.0,30.9234,30.9756,30.9234,30.9365,21900.0
2008-03-04 13:20:00,47.37,47.38,47.31,47.32,17200.0,30.943,30.9495,30.9038,30.9103,17200.0
2008-03-04 13:25:00,47.33,47.52,47.29,47.5,39900.0,30.9169,31.041,30.8907,31.0279,39900.0
2008-03-04 13:30:00,47.5,47.52,47.38,47.38,44700.0,31.0279,31.041,30.9495,30.9495,44700.0
2008-03-04 13:35:00,47.38,47.39,47.26,47.26,61200.0,30.9495,30.956,30.8711,30.8711,61200.0
2008-03-04 13:40:00,47.27,47.39,47.26,47.33,45000.0,30.8777,30.956,30.8711,30.9169,45000.0
2008-03-04 13:45:00,47.33,47.43,47.32,47.4,59600.0,30.9169,30.9822,30.9103,30.9626,59600.0
2008-03-04 13:50:00,47.4,47.55,47.38,47.53,39400.0,30.9626,31.0606,30.9495,31.0475,39400.0
2008-03-04 13:55:00,47.54,47.55,47.42,47.47,40100.0,31.054,31.0606,30.9756,31.0083,40100.0
2008-03-04 14:00:00,47.47,47.49,47.29,47.32,47100.0,31.0083,31.0214,30.8907,30.9103,47100.0
2008-03-04 14:05:00,47.31,47.35,47.29,47.29,24500.0,30.9038,30.9299,30.8907,30.8907,24500.0
2008-03-04 14:10:00,47.29,47.42,47.26,47.4,32900.0,30.8907,30.9756,30.8711,30.9626,32900.0
2008-03-04 14:15:00,47.42,47.5,47.34,47.49,32400.0,30.9756,31.0279,30.9234,31.0214,32400.0
2008-03-04 14:20:00,47.5,47.68,47.46,47.61,69500.0,31.0279,31.1455,31.0018,31.0998,69500.0
2008-03-04 14:25:00,47.63,47.63,47.45,47.45,39300.0,31.1128,31.1128,30.9952,30.9952,39300.0
2008-03-04 14:30:00,47.45,47.5,47.42,47.49,28400.0,30.9952,31.0279,30.9756,31.0214,28400.0
2008-03-04 14:35:00,47.5,47.5,47.4,47.48,30300.0,31.0279,31.0279,30.9626,31.0148,30300.0
2008-03-04 14:40:00,47.48,47.81,47.47,47.71,68900.0,31.0148,31.2304,31.0083,31.1651,68900.0
2008-03-04 14:45:00,47.71,47.96,47.59,47.92,79200.0,31.1651,31.3284,31.0867,31.3023,79200.0
2008-03-04 14:50:00,47.92,47.99,47.78,47.92,109400.0,31.3023,31.348,31.2108,31.3023,109400.0
2008-03-04 14:55:00,47.91,47.92,47.67,47.76,48900.0,31.2957,31.3023,31.1389,31.1977,48900.0
2008-03-04 15:00:00,47.78,48.02,47.64,48.0,137300.0,31.2108,31.3676,31.1194,31.3545,137300.0
2008-03-04 15:05:00,48.0,48.1,47.95,48.08,103500.0,31.3545,31.4198,31.3219,31.4068,103500.0
2008-03-04 15:10:00,48.08,48.08,47.87,48.0,71900.0,31.4068,31.4068,31.2696,31.3545,71900.0
2008-03-04 15:15:00,48.0,48.06,47.91,48.0,192800.0,31.3545,31.3937,31.2957,31.3545,192800.0
2008-03-04 15:20:00,47.99,48.02,47.92,47.98,110900.0,31.348,31.3676,31.3023,31.3414,110900.0
2008-03-04 15:25:00,47.97,47.97,47.87,47.92,97200.0,31.3349,31.3349,31.2696,31.3023,97200.0
2008-03-04 15:30:00,47.9,47.96,47.81,47.96,87800.0,31.2892,31.3284,31.2304,31.3284,87800.0
2008-03-04 15:35:00,47.96,48.05,47.92,47.92,84800.0,31.3284,31.3872,31.3023,31.3023,84800.0
2008-03-04 15:40:00,47.92,48.05,47.85,47.95,124400.0,31.3023,31.3872,31.2565,31.3219,124400.0
2008-03-04 15:45:00,47.96,48.04,47.88,47.96,122800.0,31.3284,31.3806,31.2761,31.3284,122800.0
2008-03-04 15:50:00,47.94,47.95,47.84,47.87,121100.0,31.3153,31.3219,31.25,31.2696,121100.0
2008-03-04 15:55:00,47.88,48.03,47.87,47.98,195400.0,31.2761,31.3741,31.2696,31.3414,195400.0
2008-03-05 09:30:00,48.0,48.2,47.8,48.2,36600.0,31.3545,31.4852,31.2239,31.4852,36600.0
2008-03-05 09:35:00,48.2,48.25,48.13,48.21,42400.0,31.4852,31.5178,31.4394,31.4917,42400.0
2008-03-05 09:40:00,48.22,48.22,48.05,48.1,43200.0,31.4982,31.4982,31.3872,31.4198,43200.0
2008-03-05 09:45:00,48.13,48.24,48.12,48.23,34100.0,31.4394,31.5113,31.4329,31.5048,34100.0
2008-03-05 09:50:00,48.23,48.3,48.21,48.29,43900.0,31.5048,31.5505,31.4917,31.5439,43900.0
2008-03-05 09:55:00,48.28,48.4,48.28,48.39,49200.0,31.5374,31.6158,31.5374,31.6093,49200.0
2008-03-05 10:00:00,48.38,48.65,48.38,48.64,73500.0,31.6027,31.7791,31.6027,31.7726,73500.0
2008-03-05 10:05:00,48.65,48.65,48.43,48.43,39500.0,31.7791,31.7791,31.6354,31.6354,39500.0
2008-03-05 10:10:00,48.43,48.45,48.4,48.45,35400.0,31.6354,31.6485,31.6158,31.6485,35400.0
2008-03-05 10:15:00,48.45,48.58,48.42,48.53,81400.0,31.6485,31.7334,31.6289,31.7007,81400.0
2008-03-05 10:20:00,48.53,48.53,48.32,48.32,55600.0,31.7007,31.7007,31.5635,31.5635,55600.0
2008-03-05 10:25:00,48.33,48.42,48.3,48.3,28500.0,31.5701,31.6289,31.5505,31.5505,28500.0
2008-03-05 10:30:00,48.3,48.34,48.12,48.12,57600.0,31.5505,31.5766,31.4329,31.4329,57600.0
2008-03-05 10:35:00,48.12,48.44,48.07,48.17,77300.0,31.4329,31.6419,31.4002,31.4656,77300.0
2008-03-05 10:40:00,48.17,48.22,48.13,48.19,38400.0,31.4656,31.4982,31.4394,31.4786,38400.0
2008-03-05 10:45:00,48.19,48.28,48.19,48.28,31100.0,31.4786,31.5374,31.4786,31.5374,31100.0
2008-03-05 10:50:00,48.28,48.34,48.2,48.22,40500.0,31.5374,31.5766,31.4852,31.4982,40500.0
2008-03-05 10:55:00,48.22,48.23,48.15,48.17,29400.0,31.4982,31.5048,31.4525,31.4656,29400.0
2008-03-05 11:00:00,48.16,48.17,48.07,48.13,38700.0,31.459,31.4656,31.4002,31.4394,38700.0
2008-03-05 11:05:00,48.13,48.14,48.01,48.04,38200.0,31.4394,31.446,31.361,31.3806,38200.0
2008-03-05 11:10:00,48.03,48.16,48.03,48.13,25200.0,31.3741,31.459,31.3741,31.4394,25200.0
2008-03-05 11:15:00,48.12,48.23,48.1,48.18,27900.0,31.4329,31.5048,31.4198,31.4721,27900.0
2008-03-05 11:20:00,48.18,48.21,48.05,48.09,33200.0,31.4721,31.4917,31.3872,31.4133,33200.0
2008-03-05 11:25:00,48.09,48.2,48.04,48.16,29700.0,31.4133,31.4852,31.3806,31.459,29700.0
2008-03-05 11:30:00,48.16,48.24,48.13,48.18,24100.0,31.459,31.5113,31.4394,31.4721,24100.0
2008-03-05 11:35:00,48.19,48.2,48.1,48.13,25000.0,31.4786,31.4852,31.4198,31.4394,25000.0
2008-03-05 11:40:00,48.14,48.14,48.04,48.1,23700.0,31.446,31.446,31.3806,31.4198,23700.0
2008-03-05 11:45:00,48.1,48.13,47.92,47.93,41200.0,31.4198,31.4394,31.3023,31.3088,41200.0
2008-03-05 11:50:00,47.93,48.08,47.93,48.03,36500.0,31.3088,31.4068,31.3088,31.3741,36500.0
2008-03-05 11:55:00,48.03,48.06,47.98,47.99,20900.0,31.3741,31.3937,31.3414,31.348,20900.0
2008-03-05 12:00:00,48.0,48.54,47.97,48.4,123400.0,31.3545,31.7072,31.3349,31.6158,123400.0
2008-03-05 12:05:00,48.41,48.59,48.22,48.32,117300.0,31.6223,31.7399,31.4982,31.5635,117300.0
2008-03-05 12:10:00,48.34,48.51,48.3,48.34,48000.0,31.5766,31.6877,31.5505,31.5766,48000.0
2008-03-05 12:15:00,48.35,48.39,47.94,48.11,71200.0,31.5831,31.6093,31.3153,31.4264,71200.0
2008-03-05 12:20:00,48.11,48.21,48.09,48.17,22400.0,31.4264,31.4917,31.4133,31.4656,22400.0
2008-03-05 12:25:00,48.16,48.17,47.88,48.04,64000.0,31.459,31.4656,31.2761,31.3806,64000.0
2008-03-05 12:30:00,48.03,48.12,47.95,48.01,39300.0,31.3741,31.4329,31.3219,31.361,39300.0
2008-03-05 12:35:00,47.99,48.0,47.77,47.86,42400.0,31.348,31.3545,31.2043,31.2631,42400.0
2008-03-05 12:40:00,47.86,48.1,47.86,48.04,22700.0,31.2631,31.4198,31.2631,31.3806,22700.0
2008-03-05 12:45:00,48.06,48.07,47.96,47.98,16400.0,31.3937,31.4002,31.3284,31.3414,16400.0
2008-03-05 12:50:00,48.0,48.0,47.88,47.97,21400.0,31.3545,31.3545,31.2761,31.3349,21400.0
2008-03-05 12:55:00,47.97,48.0,47.88,47.92,34500.0,31.3349,31.3545,31.2761,31.3023,34500.0
2008-03-05 13:00:00,47.92,48.07,47.92,48.03,23500.0,31.3023,31.4002,31.3023,31.3741,23500.0
2008-03-05 13:05:00,48.02,48.1,47.98,48.1,29400.0,31.3676,31.4198,31.3414,31.4198,29400.0
2008-03-05 13:10:00,48.11,48.13,47.96,48.02,34700.0,31.4264,31.4394,31.3284,31.3676,34700.0
2008-03-05 13:15:00,48.02,48.1,47.66,47.68,55900.0,31.3676,31.4198,31.1324,31.1455,55900.0
2008-03-05 13:20:00,47.68,47.68,47.52,47.52,56800.0,31.1455,31.1455,31.041,31.041,56800.0
2008-03-05 13:25:00,47.51,47.72,47.51,47.68,70000.0,31.0344,31.1716,31.0344,31.1455,70000.0
2008-03-05 13:30:00,47.7,47.72,47.53,47.56,49000.0,31.1585,31.1716,31.0475,31.0671,49000.0
2008-03-05 13:35:00,47.54,47.54,47.27,47.36,79100.0,31.054,31.054,30.8777,30.9365,79100.0
2008-03-05 13:40:00,47.36,47.55,47.31,47.54,59600.0,30.9365,31.0606,30.9038,31.054,59600.0
2008-03-05 13:45:00,47.53,47.55,47.37,47.42,42600.0,31.0475,31.0606,30.943,30.9756,42600.0
2008-03-05 13:50:00,47.42,47.53,47.41,47.47,30700.0,30.9756,31.0475,30.9691,31.0083,30700.0
2008-03-05 13:55:00,47.46,47.55,47.41,47.5,41400.0,31.0018,31.0606,30.9691,31.0279,41400.0
2008-03-05 14:00:00,47.49,47.55,47.36,47.5,36500.0,31.0214,31.0606,30.9365,31.0279,36500.0
2008-03-05 14:05:00,47.49,47.58,47.49,47.58,36700.0,31.0214,31.0802,31.0214,31.0802,36700.0
2008-03-05 14:10:00,47.57,47.66,47.53,47.66,43200.0,31.0736,31.1324,31.0475,31.1324,43200.0
2008-03-05 14:15:00,47.67,47.76,47.66,47.73,42400.0,31.1389,31.1977,31.1324,31.1781,42400.0
2008-03-05 14:20:00,47.74,47.76,47.66,47.69,37000.0,31.1847,31.1977,31.1324,31.152,37000.0
2008-03-05 14:25:00,47.69,47.77,47.67,47.73,29900.0,31.152,31.2043,31.1389,31.1781,29900.0
2008-03-05 14:30:00,47.73,47.75,47.7,47.73,47700.0,31.1781,31.1912,31.1585,31.1781,47700.0
2008-03-05 14:35:00,47.73,47.83,47.72,47.79,44600.0,31.1781,31.2435,31.1716,31.2173,44600.0
2008-03-05 14:40:00,47.79,47.84,47.73,47.79,34600.0,31.2173,31.25,31.1781,31.2173,34600.0
2008-03-05 14:45:00,47.8,47.98,47.79,47.96,43700.0,31.2239,31.3414,31.2173,31.3284,43700.0
2008-03-05 14:50:00,47.96,48.07,47.84,47.86,60300.0,31.3284,31.4002,31.25,31.2631,60300.0
2008-03-05 14:55:00,47.85,47.9,47.73,47.77,61900.0,31.2565,31.2892,31.1781,31.2043,61900.0
2008-03-05 15:00:00,47.77,47.77,47.64,47.72,48900.0,31.2043,31.2043,31.1194,31.1716,48900.0
2008-03-05 15:05:00,47.73,47.85,47.67,47.72,55100.0,31.1781,31.2565,31.1389,31.1716,55100.0
2008-03-05 15:10:00,47.73,47.8,47.69,47.69,29100.0,31.1781,31.2239,31.152,31.152,29100.0
2008-03-05 15:15:00,47.68,47.68,47.55,47.66,44200.0,31.1455,31.1455,31.0606,31.1324,44200.0
2008-03-05 15:20:00,47.65,47.84,47.61,47.84,36500.0,31.1259,31.25,31.0998,31.25,36500.0
2008-03-05 15:25:00,47.83,47.91,47.76,47.85,60200.0,31.2435,31.2957,31.1977,31.2565,60200.0
2008-03-05 15:30:00,47.85,47.95,47.78,47.91,54300.0,31.2565,31.3219,31.2108,31.2957,54300.0
2008-03-05 15:35:00,47.93,47.94,47.73,47.73,62300.0,31.3088,31.3153,31.1781,31.1781,62300.0
2008-03-05 15:40:00,47.73,47.81,47.68,47.68,89900.0,31.1781,31.2304,31.1455,31.1455,89900.0
2008-03-05 15:45:00,47.68,47.74,47.61,47.61,112600.0,31.1455,31.1847,31.0998,31.0998,112600.0
2008-03-05 15:50:00,47.62,47.71,47.62,47.66,82400.0,31.1063,31.1651,31.1063,31.1324,82400.0
2008-03-05 15:55:00,47.66,47.77,47.65,47.75,158900.0,31.1324,31.2043,31.1259,31.1912,158900.0
2008-03-06 09:30:00,47.43,47.47,47.17,47.2,70000.0,30.9822,31.0083,30.8123,30.8319,70000.0
2008-03-06 09:35:00,47.23,47.28,47.01,47.12,58200.0,30.8515,30.8842,30.7078,30.7797,58200.0
2008-03-06 09:40:00,47.14,47.3,47.11,47.3,42100.0,30.7927,30.8973,30.7731,30.8973,42100.0
2008-03-06 09:45:00,47.32,47.5,47.31,47.42,38700.0,30.9103,31.0279,30.9038,30.9756,38700.0
2008-03-06 09:50:00,47.41,47.54,47.26,47.54,49200.0,30.9691,31.054,30.8711,31.054,49200.0
2008-03-06 09:55:00,47.52,47.64,47.31,47.39,54000.0,31.041,31.1194,30.9038,30.956,54000.0
2008-03-06 10:00:00,47.39,47.39,47.18,47.24,46800.0,30.956,30.956,30.8189,30.8581,46800.0
2008-03-06 10:05:00,47.23,47.39,47.22,47.37,31300.0,30.8515,30.956,30.845,30.943,31300.0
2008-03-06 10:10:00,47.37,47.5,47.34,47.5,28300.0,30.943,31.0279,30.9234,31.0279,28300.0
2008-03-06 10:15:00,47.5,47.51,47.32,47.33,52800.0,31.0279,31.0344,30.9103,30.9169,52800.0
2008-03-06 10:20:00,47.32,47.47,47.32,47.41,37500.0,30.9103,31.0083,30.9103,30.9691,37500.0
2008-03-06 10:25:00,47.4,47.44,47.33,47.35,43500.0,30.9626,30.9887,30.9169,30.9299,43500.0
2008-03-06 10:30:00,47.34,47.43,47.32,47.38,42500.0,30.9234,30.9822,30.9103,30.9495,42500.0
2008-03-06 10:35:00,47.4,47.4,47.26,47.27,46200.0,30.9626,30.9626,30.8711,30.8777,46200.0
2008-03-06 10:40:00,47.28,47.31,47.22,47.28,45300.0,30.8842,30.9038,30.845,30.8842,45300.0
2008-03-06 10:45:00,47.28,47.31,47.17,47.24,32800.0,30.8842,30.9038,30.8123,30.8581,32800.0
2008-03-06 10:50:00,47.25,47.29,47.15,47.17,43200.0,30.8646,30.8907,30.7993,30.8123,43200.0
2008-03-06 10:55:00,47.16,47.17,47.1,47.12,41600.0,30.8058,30.8123,30.7666,30.7797,41600.0
2008-03-06 11:00:00,47.13,47.15,47.05,47.05,54500.0,30.7862,30.7993,30.734,30.734,54500.0
2008-03-06 11:05:00,47.04,47.12,47.01,47.11,42000.0,30.7274,30.7797,30.7078,30.7731,42000.0
2008-03-06 11:10:00,47.11,47.13,46.97,46.97,40700.0,30.7731,30.7862,30.6817,30.6817,40700.0
2008-03-06 11:15:00,46.97,47.05,46.97,47.05,30800.0,30.6817,30.734,30.6817,30.734,30800.0
2008-03-06 11:20:00,47.05,47.24,47.04,47.12,52600.0,30.734,30.8581,30.7274,30.7797,52600.0
2008-03-06 11:25:00,47.11,47.15,47.06,47.13,30100.0,30.7731,30.7993,30.7405,30.7862,30100.0
2008-03-06 11:30:00,47.13,47.19,47.05,47.07,30100.0,30.7862,30.8254,30.734,30.747,30100.0
2008-03-06 11:35:00,47.06,47.19,47.01,47.16,40100.0,30.7405,30.8254,30.7078,30.8058,40100.0
2008-03-06 11:40:00,47.16,47.21,47.1,47.15,21400.0,30.8058,30.8385,30.7666,30.7993,21400.0
2008-03-06 11:45:00,47.14,47.2,47.13,47.17,24000.0,30.7927,30.8319,30.7862,30.8123,24000.0
2008-03-06 11:50:00,47.17,47.18,47.03,47.12,34500.0,30.8123,30.8189,30.7209,30.7797,34500.0
2008-03-06 11:55:00,47.13,47.23,47.12,47.23,30300.0,30.7862,30.8515,30.7797,30.8515,30300.0
2008-03-06 12:00:00,47.23,47.23,47.03,47.09,43300.0,30.8515,30.8515,30.7209,30.7601,43300.0
2008-03-06 12:05:00,47.08,47.12,47.07,47.09,20600.0,30.7535,30.7797,30.747,30.7601,20600.0
2008-03-06 12:10:00,47.09,47.09,46.97,47.02,37800.0,30.7601,30.7601,30.6817,30.7144,37800.0
2008-03-06 12:15:00,47.02,47.07,46.92,47.04,47100.0,30.7144,30.747,30.649,30.7274,47100.0
2008-03-06 12:20:00,47.02,47.04,46.97,47.02,15200.0,30.7144,30.7274,30.6817,30.7144,15200.0
2008-03-06 12:25:00,47.03,47.11,47.03,47.1,22700.0,30.7209,30.7731,30.7209,30.7666,22700.0
2008-03-06 12:30:00,47.1,47.1,47.03,47.04,23100.0,30.7666,30.7666,30.7209,30.7274,23100.0
2008-03-06 12:35:00,47.05,47.1,47.05,47.09,22100.0,30.734,30.7666,30.734,30.7601,22100.0
2008-03-06 12:40:00,47.1,47.21,47.09,47.21,55700.0,30.7666,30.8385,30.7601,30.8385,55700.0
2008-03-06 12:45:00,47.21,47.21,47.18,47.18,25400.0,30.8385,30.8385,30.8189,30.8189,25400.0
2008-03-06 12:50:00,47.18,47.19,47.15,47.17,19800.0,30.8189,30.8254,30.7993,30.8123,19800.0
2008-03-06 12:55:00,47.17,47.17,47.05,47.06,47500.0,30.8123,30.8123,30.734,30.7405,47500.0
2008-03-06 13:00:00,47.07,47.13,47.05,47.09,51600.0,30.747,30.7862,30.734,30.7601,51600.0
2008-03-06 13:05:00,47.1,47.18,47.08,47.14,26300.0,30.7666,30.8189,30.7535,30.7927,26300.0
2008-03-06 13:10:00,47.14,47.18,47.09,47.09,35600.0,30.7927,30.8189,30.7601,30.7601,35600.0
2008-03-06 13:15:00,47.1,47.14,47.08,47.1,19400.0,30.7666,30.7927,30.7535,30.7666,19400.0
2008-03-06 13:20:00,47.1,47.1,47.02,47.04,19000.0,30.7666,30.7666,30.7144,30.7274,19000.0
2008-03-06 13:25:00,47.02,47.05,47.01,47.05,12200.0,30.7144,30.734,30.7078,30.734,12200.0
2008-03-06 13:30:00,47.03,47.04,46.98,46.99,29900.0,30.7209,30.7274,30.6882,30.6948,29900.0
2008-03-06 13:35:00,47.01,47.04,46.97,47.02,22500.0,30.7078,30.7274,30.6817,30.7144,22500.0
2008-03-06 13:40:00,47.02,47.02,46.97,46.98,24200.0,30.7144,30.7144,30.6817,30.6882,24200.0
2008-03-06 13:45:00,46.97,47.04,46.92,47.04,41600.0,30.6817,30.7274,30.649,30.7274,41600.0
2008-03-06 13:50:00,47.04,47.05,47.01,47.02,28000.0,30.7274,30.734,30.7078,30.7144,28000.0
2008-03-06 13:55:00,47.03,47.04,46.97,46.98,25400.0,30.7209,30.7274,30.6817,30.6882,25400.0
2008-03-06 14:00:00,46.97,47.1,46.97,47.08,27100.0,30.6817,30.7666,30.6817,30.7535,27100.0
2008-03-06 14:05:00,47.1,47.18,47.1,47.15,44800.0,30.7666,30.8189,30.7666,30.7993,44800.0
2008-03-06 14:10:00,47.15,47.16,47.06,47.06,19800.0,30.7993,30.8058,30.7405,30.7405,19800.0
2008-03-06 14:15:00,47.08,47.1,46.99,46.99,21300.0,30.7535,30.7666,30.6948,30.6948,21300.0
2008-03-06 14:20:00,47.0,47.0,46.9,46.91,34700.0,30.7013,30.7013,30.636,30.6425,34700.0
2008-03-06 14:25:00,46.9,46.93,46.87,46.9,31200.0,30.636,30.6556,30.6164,30.636,31200.0
2008-03-06 14:30:00,46.92,46.94,46.88,46.88,29700.0,30.649,30.6621,30.6229,30.6229,29700.0
2008-03-06 14:35:00,46.88,47.04,46.88,46.98,31600.0,30.6229,30.7274,30.6229,30.6882,31600.0
2008-03-06 14:40:00,46.98,46.99,46.92,46.97,15100.0,30.6882,30.6948,30.649,30.6817,15100.0
2008-03-06 14:45:00,46.97,47.06,46.94,47.05,35000.0,30.6817,30.7405,30.6621,30.734,35000.0
2008-03-06 14:50:00,47.05,47.05,46.92,46.92,18500.0,30.734,30.734,30.649,30.649,18500.0
2008-03-06 14:55:00,46.94,46.97,46.92,46.92,19400.0,30.6621,30.6817,30.649,30.649,19400.0
2008-03-06 15:00:00,46.91,46.96,46.84,46.84,38400.0,30.6425,30.6752,30.5968,30.5968,38400.0
2008-03-06 15:05:00,46.84,46.87,46.71,46.73,68000.0,30.5968,30.6164,30.5119,30.5249,68000.0
2008-03-06 15:10:00,46.73,46.81,46.72,46.73,36200.0,30.5249,30.5772,30.5184,30.5249,36200.0
2008-03-06 15:15:00,46.72,46.89,46.72,46.88,59400.0,30.5184,30.6294,30.5184,30.6229,59400.0
2008-03-06 15:20:00,46.89,47.0,46.87,46.97,50100.0,30.6294,30.7013,30.6164,30.6817,50100.0
2008-03-06 15:25:00,46.96,47.09,46.93,47.02,38400.0,30.6752,30.7601,30.6556,30.7144,38400.0
2008-03-06 15:30:00,47.01,47.01,46.81,46.83,58300.0,30.7078,30.7078,30.5772,30.5902,58300.0
2008-03-06 15:35:00,46.85,46.86,46.72,46.75,57700.0,30.6033,30.6098,30.5184,30.538,57700.0
2008-03-06 15:40:00,46.75,46.89,46.68,46.85,97100.0,30.538,30.6294,30.4923,30.6033,97100.0
2008-03-06 15:45:00,46.85,46.85,46.76,46.81,103400.0,30.6033,30.6033,30.5445,30.5772,103400.0
2008-03-06 15:50:00,46.8,46.82,46.7,46.77,148100.0,30.5706,30.5837,30.5053,30.5511,148100.0
2008-03-06 15:55:00,46.78,46.79,46.68,46.73,152800.0,30.5576,30.5641,30.4923,30.5249,152800.0
2008-03-07 09:30:00,46.54,46.62,46.23,46.24,101200.0,30.4008,30.4531,30.1983,30.2048,101200.0
2008-03-07 09:35:00,46.24,46.86,46.24,46.8,62600.0,30.2048,30.6098,30.2048,30.5706,62600.0
2008-03-07 09:40:00,46.82,46.99,46.55,46.99,64200.0,30.5837,30.6948,30.4073,30.6948,64200.0
2008-03-07 09:45:00,47.0,47.4,46.97,47.35,81400.0,30.7013,30.9626,30.6817,30.9299,81400.0
2008-03-07 09:50:00,47.36,47.38,47.05,47.07,114800.0,30.9365,30.9495,30.734,30.747,114800.0
2008-03-07 09:55:00,47.1,47.59,47.09,47.46,175400.0,30.7666,31.0867,30.7601,31.0018,175400.0
2008-03-07 10:00:00,47.48,47.48,47.24,47.39,55600.0,31.0148,31.0148,30.8581,30.956,55600.0
2008-03-07 10:05:00,47.4,47.4,46.98,47.02,54700.0,30.9626,30.9626,30.6882,30.7144,54700.0
2008-03-07 10:10:00,47.02,47.04,46.96,46.99,41200.0,30.7144,30.7274,30.6752,30.6948,41200.0
2008-03-07 10:15:00,46.99,47.42,46.98,47.42,78400.0,30.6948,30.9756,30.6882,30.9756,78400.0
2008-03-07 10:20:00,47.42,47.69,47.31,47.32,68100.0,30.9756,31.152,30.9038,30.9103,68100.0
2008-03-07 10:25:00,47.32,47.36,47.2,47.29,69200.0,30.9103,30.9365,30.8319,30.8907,69200.0
2008-03-07 10:30:00,47.29,47.44,47.29,47.41,49200.0,30.8907,30.9887,30.8907,30.9691,49200.0
2008-03-07 10:35:00,47.42,47.48,47.25,47.48,42400.0,30.9756,31.0148,30.8646,31.0148,42400.0
2008-03-07 10:40:00,47.47,47.56,47.43,47.48,37100.0,31.0083,31.0671,30.9822,31.0148,37100.0
2008-03-07 10:45:00,47.51,47.51,47.2,47.25,60900.0,31.0344,31.0344,30.8319,30.8646,60900.0
2008-03-07 10:50:00,47.24,47.25,47.07,47.08,29900.0,30.8581,30.8646,30.747,30.7535,29900.0
2008-03-07 10:55:00,47.08,47.09,46.93,46.98,39800.0,30.7535,30.7601,30.6556,30.6882,39800.0
2008-03-07 11:00:00,46.96,47.0,46.91,46.98,76200.0,30.6752,30.7013,30.6425,30.6882,76200.0
2008-03-07 11:05:00,47.0,47.03,46.94,47.0,44600.0,30.7013,30.7209,30.6621,30.7013,44600.0
2008-03-07 11:10:00,47.0,47.1,47.0,47.04,42800.0,30.7013,30.7666,30.7013,30.7274,42800.0
2008-03-07 11:15:00,47.03,47.08,47.0,47.07,29100.0,30.7209,30.7535,30.7013,30.747,29100.0
2008-03-07 11:20:00,47.08,47.12,47.05,47.11,32000.0,30.7535,30.7797,30.734,30.7731,32000.0
2008-03-07 11:25:00,47.1,47.1,46.87,46.87,40200.0,30.7666,30.7666,30.6164,30.6164,40200.0
2008-03-07 11:30:00,46.87,46.98,46.87,46.97,27700.0,30.6164,30.6882,30.6164,30.6817,27700.0
2008-03-07 11:35:00,46.97,47.06,46.96,47.06,34200.0,30.6817,30.7405,30.6752,30.7405,34200.0
2008-03-07 11:40:00,47.07,47.12,46.89,46.89,57400.0,30.747,30.7797,30.6294,30.6294,57400.0
2008-03-07 11:45:00,46.89,46.93,46.84,46.92,27900.0,30.6294,30.6556,30.5968,30.649,27900.0
2008-03-07 11:50:00,46.93,47.0,46.9,46.95,33700.0,30.6556,30.7013,30.636,30.6686,33700.0
2008-03-07 11:55:00,46.94,47.07,46.92,47.06,25600.0,30.6621,30.747,30.649,30.7405,25600.0
2008-03-07 12:00:00,47.06,47.08,47.03,47.03,26600.0,30.7405,30.7535,30.7209,30.7209,26600.0
2008-03-07 12:05:00,47.03,47.05,46.9,46.94,25800.0,30.7209,30.734,30.636,30.6621,25800.0
2008-03-07 12:10:00,46.96,47.01,46.89,46.9,18900.0,30.6752,30.7078,30.6294,30.636,18900.0
2008-03-07 12:15:00,46.9,47.02,46.89,47.0,18100.0,30.636,30.7144,30.6294,30.7013,18100.0
2008-03-07 12:20:00,46.99,47.04,46.96,47.01,28700.0,30.6948,30.7274,30.6752,30.7078,28700.0
2008-03-07 12:25:00,47.01,47.07,46.97,46.98,21400.0,30.7078,30.747,30.6817,30.6882,21400.0
2008-03-07 12:30:00,47.0,47.02,46.92,46.93,14900.0,30.7013,30.7144,30.649,30.6556,14900.0
2008-03-07 12:35:00,46.92,47.02,46.89,46.96,32800.0,30.649,30.7144,30.6294,30.6752,32800.0
2008-03-07 12:40:00,46.95,47.13,46.95,47.11,32500.0,30.6686,30.7862,30.6686,30.7731,32500.0
2008-03-07 12:45:00,47.12,47.13,47.08,47.12,14000.0,30.7797,30.7862,30.7535,30.7797,14000.0
2008-03-07 12:50:00,47.12,47.13,47.01,47.01,28600.0,30.7797,30.7862,30.7078,30.7078,28600.0
2008-03-07 12:55:00,47.01,47.12,47.01,47.11,16500.0,30.7078,30.7797,30.7078,30.7731,16500.0
2008-03-07 13:00:00,47.1,47.11,47.05,47.09,28900.0,30.7666,30.7731,30.734,30.7601,28900.0
2008-03-07 13:05:00,47.08,47.1,47.06,47.09,27200.0,30.7535,30.7666,30.7405,30.7601,27200.0
2008-03-07 13:10:00,47.09,47.09,46.99,47.0,27000.0,30.7601,30.7601,30.6948,30.7013,27000.0
2008-03-07 13:15:00,46.99,47.01,46.9,46.97,39800.0,30.6948,30.7078,30.636,30.6817,39800.0
2008-03-07 13:20:00,46.97,47.04,46.96,47.04,19300.0,30.6817,30.7274,30.6752,30.7274,19300.0
2008-03-07 13:25:00,47.04,47.12,47.03,47.1,39800.0,30.7274,30.7797,30.7209,30.7666,39800.0
2008-03-07 13:30:00,47.1,47.13,47.01,47.02,30000.0,30.7666,30.7862,30.7078,30.7144,30000.0
2008-03-07 13:35:00,47.02,47.03,46.92,46.94,37200.0,30.7144,30.7209,30.649,30.6621,37200.0
2008-03-07 13:40:00,46.94,46.95,46.8,46.9,57500.0,30.6621,30.6686,30.5706,30.636,57500.0
2008-03-07 13:45:00,46.9,47.06,46.89,47.03,43400.0,30.636,30.7405,30.6294,30.7209,43400.0
2008-03-07 13:50:00,47.03,47.03,46.84,46.88,44800.0,30.7209,30.7209,30.5968,30.6229,44800.0
2008-03-07 13:55:00,46.87,46.88,46.76,46.82,44100.0,30.6164,30.6229,30.5445,30.5837,44100.0
2008-03-07 14:00:00,46.81,46.83,46.71,46.75,41000.0,30.5772,30.5902,30.5119,30.538,41000.0
2008-03-07 14:05:00,46.75,46.81,46.65,46.81,54900.0,30.538,30.5772,30.4727,30.5772,54900.0
2008-03-07 14:10:00,46.82,46.9,46.81,46.86,39400.0,30.5837,30.636,30.5772,30.6098,39400.0
2008-03-07 14:15:00,46.85,46.85,46.74,46.74,34200.0,30.6033,30.6033,30.5315,30.5315,34200.0
2008-03-07 14:20:00,46.75,46.75,46.55,46.62,75300.0,30.538,30.538,30.4073,30.4531,75300.0
2008-03-07 14:25:00,46.61,46.72,46.6,46.72,35500.0,30.4465,30.5184,30.44,30.5184,35500.0
2008-03-07 14:30:00,46.72,46.72,46.62,46.71,36200.0,30.5184,30.5184,30.4531,30.5119,36200.0
2008-03-07 14:35:00,46.71,46.72,46.61,46.63,33100.0,30.5119,30.5184,30.4465,30.4596,33100.0
2008-03-07 14:40:00,46.61,46.69,46.59,46.68,41900.0,30.4465,30.4988,30.4335,30.4923,41900.0
2008-03-07 14:45:00,46.69,46.88,46.68,46.88,40100.0,30.4988,30.6229,30.4923,30.6229,40100.0
2008-03-07 14:50:00,46.87,46.88,46.72,46.76,39400.0,30.6164,30.6229,30.5184,30.5445,39400.0
2008-03-07 14:55:00,46.77,47.13,46.76,47.12,79400.0,30.5511,30.7862,30.5445,30.7797,79400.0
2008-03-07 15:00:00,47.13,47.16,46.85,46.85,68500.0,30.7862,30.8058,30.6033,30.6033,68500.0
2008-03-07 15:05:00,46.85,47.03,46.79,47.01,74400.0,30.6033,30.7209,30.5641,30.7078,74400.0
2008-03-07 15:10:00,47.01,47.21,46.93,47.03,92500.0,30.7078,30.8385,30.6556,30.7209,92500.0
2008-03-07 15:15:00,47.03,47.35,46.92,47.32,101600.0,30.7209,30.9299,30.649,30.9103,101600.0
2008-03-07 15:20:00,47.33,47.44,47.19,47.29,142600.0,30.9169,30.9887,30.8254,30.8907,142600.0
2008-03-07 15:25:00,47.3,47.35,47.12,47.16,74100.0,30.8973,30.9299,30.7797,30.8058,74100.0
2008-03-07 15:30:00,47.16,47.23,47.04,47.05,60400.0,30.8058,30.8515,30.7274,30.734,60400.0
2008-03-07 15:35:00,47.06,47.33,47.04,47.19,79500.0,30.7405,30.9169,30.7274,30.8254,79500.0
2008-03-07 15:40:00,47.18,47.32,47.14,47.19,98300.0,30.8189,30.9103,30.7927,30.8254,98300.0
2008-03-07 15:45:00,47.19,47.2,46.96,46.99,76600.0,30.8254,30.8319,30.6752,30.6948,76600.0
2008-03-07 15:50:00,46.99,47.04,46.87,46.97,123800.0,30.6948,30.7274,30.6164,30.6817,123800.0
2008-03-07 15:55:00,46.97,47.1,46.92,47.05,141900.0,30.6817,30.7666,30.649,30.734,141900.0
2008-03-10 09:30:00,46.98,47.32,46.98,47.24,37700.0,30.6882,30.9103,30.6882,30.8581,37700.0
2008-03-10 09:35:00,47.25,47.32,47.07,47.29,31100.0,30.8646,30.9103,30.747,30.8907,31100.0
2008-03-10 09:40:00,47.29,47.37,47.23,47.32,58700.0,30.8907,30.943,30.8515,30.9103,58700.0
2008-03-10 09:45:00,47.31,47.37,47.19,47.2,44900.0,30.9038,30.943,30.8254,30.8319,44900.0
2008-03-10 09:50:00,47.18,47.24,47.04,47.24,39800.0,30.8189,30.8581,30.7274,30.8581,39800.0
2008-03-10 09:55:00,47.25,47.56,47.25,47.56,33900.0,30.8646,31.0671,30.8646,31.0671,33900.0
2008-03-10 10:00:00,47.56,47.6,47.17,47.17,60600.0,31.0671,31.0932,30.8123,30.8123,60600.0
2008-03-10 10:05:00,47.17,47.19,46.91,47.13,72900.0,30.8123,30.8254,30.6425,30.7862,72900.0
2008-03-10 10:10:00,47.13,47.13,46.97,47.08,32200.0,30.7862,30.7862,30.6817,30.7535,32200.0
2008-03-10 10:15:00,47.07,47.16,46.82,46.84,44000.0,30.747,30.8058,30.5837,30.5968,44000.0
2008-03-10 10:20:00,46.84,46.9,46.81,46.85,47500.0,30.5968,30.636,30.5772,30.6033,47500.0
2008-03-10 10:25:00,46.86,47.0,46.86,46.99,33900.0,30.6098,30.7013,30.6098,30.6948,33900.0
2008-03-10 10:30:00,47.0,47.13,46.99,47.06,41400.0,30.7013,30.7862,30.6948,30.7405,41400.0
2008-03-10 10:35:00,47.05,47.18,46.88,47.03,54900.0,30.734,30.8189,30.6229,30.7209,54900.0
2008-03-10 10:40:00,47.03,47.1,46.87,46.94,30900.0,30.7209,30.7666,30.6164,30.6621,30900.0
2008-03-10 10:45:00,46.95,47.12,46.95,47.06,36000.0,30.6686,30.7797,30.6686,30.7405,36000.0
2008-03-10 10:50:00,47.03,47.08,46.92,46.97,40700.0,30.7209,30.7535,30.649,30.6817,40700.0
2008-03-10 10:55:00,46.97,46.98,46.86,46.86,29300.0,30.6817,30.6882,30.6098,30.6098,29300.0
2008-03-10 11:00:00,46.86,47.1,46.85,47.09,48300.0,30.6098,30.7666,30.6033,30.7601,48300.0
2008-03-10 11:05:00,47.1,47.19,47.02,47.11,50400.0,30.7666,30.8254,30.7144,30.7731,50400.0
2008-03-10 11:10:00,47.1,47.26,47.09,47.25,33000.0,30.7666,30.8711,30.7601,30.8646,33000.0
2008-03-10 11:15:00,47.24,47.26,47.17,47.23,17900.0,30.8581,30.8711,30.8123,30.8515,17900.0
2008-03-10 11:20:00,47.23,47.23,47.02,47.04,31900.0,30.8515,30.8515,30.7144,30.7274,31900.0
2008-03-10 11:25:00,47.04,47.05,46.82,46.86,40900.0,30.7274,30.734,30.5837,30.6098,40900.0
2008-03-10 11:30:00,46.88,46.93,46.81,46.82,31500.0,30.6229,30.6556,30.5772,30.5837,31500.0
2008-03-10 11:35:00,46.82,46.98,46.8,46.85,38300.0,30.5837,30.6882,30.5706,30.6033,38300.0
2008-03-10 11:40:00,46.86,46.86,46.72,46.72,32100.0,30.6098,30.6098,30.5184,30.5184,32100.0
2008-03-10 11:45:00,46.72,46.9,46.62,46.89,55400.0,30.5184,30.636,30.4531,30.6294,55400.0
2008-03-10 11:50:00,46.89,46.99,46.82,46.87,56700.0,30.6294,30.6948,30.5837,30.6164,56700.0
2008-03-10 11:55:00,46.88,47.08,46.88,47.07,27400.0,30.6229,30.7535,30.6229,30.747,27400.0
2008-03-10 12:00:00,47.07,47.07,46.75,46.75,48300.0,30.747,30.747,30.538,30.538,48300.0
2008-03-10 12:05:00,46.75,46.99,46.68,46.99,40400.0,30.538,30.6948,30.4923,30.6948,40400.0
2008-03-10 12:10:00,47.01,47.18,46.99,47.12,69400.0,30.7078,30.8189,30.6948,30.7797,69400.0
2008-03-10 12:15:00,47.14,47.26,47.05,47.26,78100.0,30.7927,30.8711,30.734,30.8711,78100.0
2008-03-10 12:20:00,47.26,47.35,47.23,47.32,39300.0,30.8711,30.9299,30.8515,30.9103,39300.0
2008-03-10 12:25:00,47.3,47.3,47.05,47.09,41300.0,30.8973,30.8973,30.734,30.7601,41300.0
2008-03-10 12:30:00,47.08,47.24,47.07,47.24,29000.0,30.7535,30.8581,30.747,30.8581,29000.0
2008-03-10 12:35:00,47.24,47.47,47.23,47.43,26200.0,30.8581,31.0083,30.8515,30.9822,26200.0
2008-03-10 12:40:00,47.42,47.48,47.35,47.35,32100.0,30.9756,31.0148,30.9299,30.9299,32100.0
2008-03-10 12:45:00,47.36,47.36,47.21,47.21,27100.0,30.9365,30.9365,30.8385,30.8385,27100.0
2008-03-10 12:50:00,47.19,47.45,47.19,47.45,39900.0,30.8254,30.9952,30.8254,30.9952,39900.0
2008-03-10 12:55:00,47.45,47.5,47.3,47.35,43600.0,30.9952,31.0279,30.8973,30.9299,43600.0
2008-03-10 13:00:00,47.36,47.39,47.33,47.37,20700.0,30.9365,30.956,30.9169,30.943,20700.0
2008-03-10 13:05:00,47.37,47.39,47.29,47.39,21500.0,30.943,30.956,30.8907,30.956,21500.0
2008-03-10 13:10:00,47.37,47.44,47.35,47.41,14500.0,30.943,30.9887,30.9299,30.9691,14500.0
2008-03-10 13:15:00,47.4,47.45,47.36,47.37,14600.0,30.9626,30.9952,30.9365,30.943,14600.0
2008-03-10 13:20:00,47.36,47.43,47.29,47.37,41300.0,30.9365,30.9822,30.8907,30.943,41300.0
2008-03-10 13:25:00,47.37,47.38,47.29,47.32,20300.0,30.943,30.9495,30.8907,30.9103,20300.0
2008-03-10 13:30:00,47.31,47.42,47.27,47.34,29300.0,30.9038,30.9756,30.8777,30.9234,29300.0
2008-03-10 13:35:00,47.33,47.35,47.26,47.28,19500.0,30.9169,30.9299,30.8711,30.8842,19500.0
2008-03-10 13:40:00,47.29,47.38,47.28,47.35,19500.0,30.8907,30.9495,30.8842,30.9299,19500.0
2008-03-10 13:45:00,47.36,47.38,47.26,47.28,30600.0,30.9365,30.9495,30.8711,30.8842,30600.0
2008-03-10 13:50:00,47.28,47.36,47.28,47.31,34800.0,30.8842,30.9365,30.8842,30.9038,34800.0
2008-03-10 13:55:00,47.33,47.34,47.26,47.28,31600.0,30.9169,30.9234,30.8711,30.8842,31600.0
2008-03-10 14:00:00,47.28,47.37,47.21,47.3,54800.0,30.8842,30.943,30.8385,30.8973,54800.0
2008-03-10 14:05:00,47.27,47.33,47.13,47.16,60600.0,30.8777,30.9169,30.7862,30.8058,60600.0
2008-03-10 14:10:00,47.15,47.29,47.09,47.21,87900.0,30.7993,30.8907,30.7601,30.8385,87900.0
2008-03-10 14:15:00,47.22,47.27,47.08,47.11,41200.0,30.845,30.8777,30.7535,30.7731,41200.0
2008-03-10 14:20:00,47.12,47.14,46.95,47.02,74000.0,30.7797,30.7927,30.6686,30.7144,74000.0
2008-03-10 14:25:00,47.02,47.14,46.93,47.09,69700.0,30.7144,30.7927,30.6556,30.7601,69700.0
2008-03-10 14:30:00,47.09,47.23,47.07,47.22,48700.0,30.7601,30.8515,30.747,30.845,48700.0
2008-03-10 14:35:00,47.22,47.34,47.16,47.26,41700.0,30.845,30.9234,30.8058,30.8711,41700.0
2008-03-10 14:40:00,47.26,47.32,47.13,47.14,97200.0,30.8711,30.9103,30.7862,30.7927,97200.0
2008-03-10 14:45:00,47.15,47.25,47.14,47.23,41800.0,30.7993,30.8646,30.7927,30.8515,41800.0
2008-03-10 14:50:00,47.23,47.31,47.23,47.27,31600.0,30.8515,30.9038,30.8515,30.8777,31600.0
2008-03-10 14:55:00,47.27,47.31,47.16,47.24,38400.0,30.8777,30.9038,30.8058,30.8581,38400.0
2008-03-10 15:00:00,47.24,47.31,47.19,47.25,36900.0,30.8581,30.9038,30.8254,30.8646,36900.0
2008-03-10 15:05:00,47.26,47.34,47.22,47.34,60000.0,30.8711,30.9234,30.845,30.9234,60000.0
2008-03-10 15:10:00,47.33,47.39,47.22,47.31,50700.0,30.9169,30.956,30.845,30.9038,50700.0
2008-03-10 15:15:00,47.3,47.31,47.21,47.3,42000.0,30.8973,30.9038,30.8385,30.8973,42000.0
2008-03-10 15:20:00,47.3,47.41,47.2,47.3,84400.0,30.8973,30.9691,30.8319,30.8973,84400.0
2008-03-10 15:25:00,47.29,47.38,47.2,47.3,84400.0,30.8907,30.9495,30.8319,30.8973,84400.0
2008-03-10 15:30:00,47.32,47.36,47.22,47.33,60800.0,30.9103,30.9365,30.845,30.9169,60800.0
2008-03-10 15:35:00,47.32,47.33,47.14,47.19,64700.0,30.9103,30.9169,30.7927,30.8254,64700.0
2008-03-10 15:40:00,47.18,47.18,47.04,47.17,82300.0,30.8189,30.8189,30.7274,30.8123,82300.0
2008-03-10 15:45:00,47.18,47.21,47.08,47.13,86000.0,30.8189,30.8385,30.7535,30.7862,86000.0
2008-03-10 15:50:00,47.13,47.14,46.99,47.02,82800.0,30.7862,30.7927,30.6948,30.7144,82800.0
2008-03-10 15:55:00,47.03,47.08,47.0,47.04,139600.0,30.7209,30.7535,30.7013,30.7274,139600.0
2008-03-11 09:30:00,48.16,48.75,48.0,48.63,173100.0,31.459,31.8444,31.3545,31.766,173100.0
2008-03-11 09:35:00,48.63,48.71,48.3,48.39,84800.0,31.766,31.8183,31.5505,31.6093,84800.0
2008-03-11 09:40:00,48.37,48.51,48.29,48.45,51000.0,31.5962,31.6877,31.5439,31.6485,51000.0
2008-03-11 09:45:00,48.42,48.49,48.08,48.22,64000.0,31.6289,31.6746,31.4068,31.4982,64000.0
2008-03-11 09:50:00,48.22,48.27,48.05,48.06,53900.0,31.4982,31.5309,31.3872,31.3937,53900.0
2008-03-11 09:55:00,48.06,48.07,47.89,47.99,58700.0,31.3937,31.4002,31.2827,31.348,58700.0
2008-03-11 10:00:00,47.99,48.01,47.87,47.87,32000.0,31.348,31.361,31.2696,31.2696,32000.0
2008-03-11 10:05:00,47.87,47.91,47.79,47.8,56300.0,31.2696,31.2957,31.2173,31.2239,56300.0
2008-03-11 10:10:00,47.81,47.97,47.79,47.94,57400.0,31.2304,31.3349,31.2173,31.3153,57400.0
2008-03-11 10:15:00,47.96,48.05,47.94,48.04,34800.0,31.3284,31.3872,31.3153,31.3806,34800.0
2008-03-11 10:20:00,48.04,48.2,48.03,48.14,46400.0,31.3806,31.4852,31.3741,31.446,46400.0
2008-03-11 10:25:00,48.17,48.18,47.97,47.97,45600.0,31.4656,31.4721,31.3349,31.3349,45600.0
2008-03-11 10:30:00,47.98,48.0,47.82,47.82,46700.0,31.3414,31.3545,31.2369,31.2369,46700.0
2008-03-11 10:35:00,47.83,47.83,47.75,47.78,24800.0,31.2435,31.2435,31.1912,31.2108,24800.0
2008-03-11 10:40:00,47.78,47.87,47.76,47.77,30900.0,31.2108,31.2696,31.1977,31.2043,30900.0
2008-03-11 10:45:00,47.79,47.81,47.69,47.72,34900.0,31.2173,31.2304,31.152,31.1716,34900.0
2008-03-11 10:50:00,47.72,47.83,47.69,47.78,19600.0,31.1716,31.2435,31.152,31.2108,19600.0
2008-03-11 10:55:00,47.78,48.04,47.78,48.03,34300.0,31.2108,31.3806,31.2108,31.3741,34300.0
2008-03-11 11:00:00,48.03,48.05,47.89,47.9,24000.0,31.3741,31.3872,31.2827,31.2892,24000.0
2008-03-11 11:05:00,47.89,47.93,47.76,47.76,24800.0,31.2827,31.3088,31.1977,31.1977,24800.0
2008-03-11 11:10:00,47.79,47.84,47.58,47.58,58300.0,31.2173,31.25,31.0802,31.0802,58300.0
2008-03-11 11:15:00,47.6,47.66,47.51,47.55,57800.0,31.0932,31.1324,31.0344,31.0606,57800.0
2008-03-11 11:20:00,47.56,47.74,47.52,47.72,56100.0,31.0671,31.1847,31.041,31.1716,56100.0
2008-03-11 11:25:00,47.71,47.78,47.6,47.63,29000.0,31.1651,31.2108,31.0932,31.1128,29000.0
2008-03-11 11:30:00,47.64,47.71,47.62,47.7,22800.0,31.1194,31.1651,31.1063,31.1585,22800.0
2008-03-11 11:35:00,47.69,47.73,47.51,47.51,48200.0,31.152,31.1781,31.0344,31.0344,48200.0
2008-03-11 11:40:00,47.52,47.63,47.48,47.56,57400.0,31.041,31.1128,31.0148,31.0671,57400.0
2008-03-11 11:45:00,47.54,47.54,47.29,47.39,55900.0,31.054,31.054,30.8907,30.956,55900.0
2008-03-11 11:50:00,47.38,47.48,47.27,47.48,30600.0,30.9495,31.0148,30.8777,31.0148,30600.0
2008-03-11 11:55:00,47.49,47.5,47.28,47.44,20600.0,31.0214,31.0279,30.8842,30.9887,20600.0
2008-03-11 12:00:00,47.43,47.49,47.41,47.47,27500.0,30.9822,31.0214,30.9691,31.0083,27500.0
2008-03-11 12:05:00,47.49,47.67,47.45,47.65,34000.0,31.0214,31.1389,30.9952,31.1259,34000.0
2008-03-11 12:10:00,47.66,47.7,47.62,47.7,15800.0,31.1324,31.1585,31.1063,31.1585,15800.0
2008-03-11 12:15:00,47.69,47.7,47.65,47.69,13700.0,31.152,31.1585,31.1259,31.152,13700.0
2008-03-11 12:20:00,47.67,47.75,47.66,47.71,17500.0,31.1389,31.1912,31.1324,31.1651,17500.0
2008-03-11 12:25:00,47.71,47.73,47.57,47.67,31000.0,31.1651,31.1781,31.0736,31.1389,31000.0
2008-03-11 12:30:00,47.64,47.64,47.51,47.55,11400.0,31.1194,31.1194,31.0344,31.0606,11400.0
2008-03-11 12:35:00,47.54,47.58,47.48,47.48,24000.0,31.054,31.0802,31.0148,31.0148,24000.0
2008-03-11 12:40:00,47.48,47.55,47.48,47.53,14500.0,31.0148,31.0606,31.0148,31.0475,14500.0
2008-03-11 12:45:00,47.53,47.53,47.38,47.41,25800.0,31.0475,31.0475,30.9495,30.9691,25800.0
2008-03-11 12:50:00,47.4,47.5,47.39,47.45,18600.0,30.9626,31.0279,30.956,30.9952,18600.0
2008-03-11 12:55:00,47.48,47.71,47.47,47.71,56900.0,31.0148,31.1651,31.0083,31.1651,56900.0
2008-03-11 13:00:00,47.69,47.69,47.58,47.63,30000.0,31.152,31.152,31.0802,31.1128,30000.0
2008-03-11 13:05:00,47.63,47.63,47.44,47.46,22500.0,31.1128,31.1128,30.9887,31.0018,22500.0
2008-03-11 13:10:00,47.47,47.71,47.46,47.57,21400.0,31.0083,31.1651,31.0018,31.0736,21400.0
2008-03-11 13:15:00,47.59,47.82,47.56,47.72,46500.0,31.0867,31.2369,31.0671,31.1716,46500.0
2008-03-11 13:20:00,47.74,47.78,47.67,47.74,21600.0,31.1847,31.2108,31.1389,31.1847,21600.0
2008-03-11 13:25:00,47.76,47.85,47.72,47.78,30800.0,31.1977,31.2565,31.1716,31.2108,30800.0
2008-03-11 13:30:00,47.8,47.8,47.67,47.7,16100.0,31.2239,31.2239,31.1389,31.1585,16100.0
2008-03-11 13:35:00,47.7,47.71,47.67,47.67,13500.0,31.1585,31.1651,31.1389,31.1389,13500.0
2008-03-11 13:40:00,47.67,47.72,47.64,47.71,12600.0,31.1389,31.1716,31.1194,31.1651,12600.0
2008-03-11 13:45:00,47.7,47.7,47.57,47.59,12800.0,31.1585,31.1585,31.0736,31.0867,12800.0
2008-03-11 13:50:00,47.58,47.69,47.56,47.69,17000.0,31.0802,31.152,31.0671,31.152,17000.0
2008-03-11 13:55:00,47.68,47.85,47.68,47.81,44200.0,31.1455,31.2565,31.1455,31.2304,44200.0
2008-03-11 14:00:00,47.82,47.86,47.8,47.83,63000.0,31.2369,31.2631,31.2239,31.2435,63000.0
2008-03-11 14:05:00,47.84,47.86,47.74,47.82,36200.0,31.25,31.2631,31.1847,31.2369,36200.0
2008-03-11 14:10:00,47.82,47.84,47.74,47.74,22400.0,31.2369,31.25,31.1847,31.1847,22400.0
2008-03-11 14:15:00,47.74,47.87,47.74,47.85,31300.0,31.1847,31.2696,31.1847,31.2565,31300.0
2008-03-11 14:20:00,47.85,47.87,47.78,47.79,19600.0,31.2565,31.2696,31.2108,31.2173,19600.0
2008-03-11 14:25:00,47.78,47.78,47.75,47.76,13300.0,31.2108,31.2108,31.1912,31.1977,13300.0
2008-03-11 14:30:00,47.75,47.81,47.72,47.8,16900.0,31.1912,31.2304,31.1716,31.2239,16900.0
2008-03-11 14:35:00,47.8,47.94,47.77,47.93,55200.0,31.2239,31.3153,31.2043,31.3088,55200.0
2008-03-11 14:40:00,47.93,47.95,47.88,47.92,32100.0,31.3088,31.3219,31.2761,31.3023,32100.0
2008-03-11 14:45:00,47.94,48.04,47.92,48.0,57900.0,31.3153,31.3806,31.3023,31.3545,57900.0
2008-03-11 14:50:00,48.0,48.04,47.93,48.04,117300.0,31.3545,31.3806,31.3088,31.3806,117300.0
2008-03-11 14:55:00,48.04,48.12,47.99,48.03,92900.0,31.3806,31.4329,31.348,31.3741,92900.0
2008-03-11 15:00:00,48.03,48.16,48.01,48.03,60200.0,31.3741,31.459,31.361,31.3741,60200.0
2008-03-11 15:05:00,48.04,48.08,48.0,48.05,41100.0,31.3806,31.4068,31.3545,31.3872,41100.0
2008-03-11 15:10:00,48.04,48.12,47.99,48.0,29900.0,31.3806,31.4329,31.348,31.3545,29900.0
2008-03-11 15:15:00,48.0,48.18,48.0,48.18,52300.0,31.3545,31.4721,31.3545,31.4721,52300.0
2008-03-11 15:20:00,48.17,48.19,48.13,48.18,45800.0,31.4656,31.4786,31.4394,31.4721,45800.0
2008-03-11 15:25:00,48.18,48.21,48.14,48.14,40300.0,31.4721,31.4917,31.446,31.446,40300.0
2008-03-11 15:30:00,48.15,48.15,47.99,48.09,77600.0,31.4525,31.4525,31.348,31.4133,77600.0
2008-03-11 15:35:00,48.09,48.15,48.08,48.14,88400.0,31.4133,31.4525,31.4068,31.446,88400.0
2008-03-11 15:40:00,48.14,48.17,48.08,48.13,94000.0,31.446,31.4656,31.4068,31.4394,94000.0
2008-03-11 15:45:00,48.15,48.18,48.11,48.17,93100.0,31.4525,31.4721,31.4264,31.4656,93100.0
2008-03-11 15:50:00,48.17,48.35,48.16,48.35,166500.0,31.4656,31.5831,31.459,31.5831,166500.0
2008-03-11 15:55:00,48.35,48.61,48.34,48.57,349700.0,31.5831,31.753,31.5766,31.7268,349700.0
2008-03-12 09:30:00,48.39,48.39,47.79,48.01,121500.0,31.8867,31.8867,31.4913,31.6363,121500.0
2008-03-12 09:35:00,48.02,48.28,48.02,48.17,43400.0,31.6429,31.8142,31.6429,31.7417,43400.0
2008-03-12 09:40:00,48.18,48.18,47.72,47.75,57600.0,31.7483,31.7483,31.4452,31.465,57600.0
2008-03-12 09:45:00,47.76,47.77,47.48,47.58,75800.0,31.4716,31.4782,31.2871,31.353,75800.0
2008-03-12 09:50:00,47.59,47.63,47.42,47.52,95800.0,31.3596,31.3859,31.2475,31.3134,95800.0
2008-03-12 09:55:00,47.5,47.61,47.4,47.59,103300.0,31.3003,31.3727,31.2344,31.3596,103300.0
2008-03-12 10:00:00,47.61,47.69,47.52,47.56,98300.0,31.3727,31.4255,31.3134,31.3398,98300.0
2008-03-12 10:05:00,47.56,47.57,47.44,47.46,60500.0,31.3398,31.3464,31.2607,31.2739,60500.0
2008-03-12 10:10:00,47.46,47.52,47.35,47.42,72900.0,31.2739,31.3134,31.2014,31.2475,72900.0
2008-03-12 10:15:00,47.43,47.43,47.3,47.38,75100.0,31.2541,31.2541,31.1685,31.2212,75100.0
2008-03-12 10:20:00,47.38,47.46,47.36,47.44,46400.0,31.2212,31.2739,31.208,31.2607,46400.0
2008-03-12 10:25:00,47.44,47.47,47.42,47.43,72800.0,31.2607,31.2805,31.2475,31.2541,72800.0
2008-03-12 10:30:00,47.45,47.52,47.42,47.5,66200.0,31.2673,31.3134,31.2475,31.3003,66200.0
2008-03-12 10:35:00,47.5,47.63,47.5,47.61,32000.0,31.3003,31.3859,31.3003,31.3727,32000.0
2008-03-12 10:40:00,47.64,47.75,47.6,47.6,41600.0,31.3925,31.465,31.3661,31.3661,41600.0
2008-03-12 10:45:00,47.61,47.63,47.51,47.6,49600.0,31.3727,31.3859,31.3068,31.3661,49600.0
2008-03-12 10:50:00,47.62,47.65,47.58,47.61,44500.0,31.3793,31.3991,31.353,31.3727,44500.0
2008-03-12 10:55:00,47.6,47.6,47.5,47.51,34400.0,31.3661,31.3661,31.3003,31.3068,34400.0
2008-03-12 11:00:00,47.52,47.6,47.52,47.55,72800.0,31.3134,31.3661,31.3134,31.3332,72800.0
2008-03-12 11:05:00,47.56,47.61,47.52,47.56,110200.0,31.3398,31.3727,31.3134,31.3398,110200.0
2008-03-12 11:10:00,47.57,47.77,47.57,47.74,67900.0,31.3464,31.4782,31.3464,31.4584,67900.0
2008-03-12 11:15:00,47.75,47.87,47.75,47.84,67700.0,31.465,31.5441,31.465,31.5243,67700.0
2008-03-12 11:20:00,47.83,47.87,47.82,47.86,112200.0,31.5177,31.5441,31.5111,31.5375,112200.0
2008-03-12 11:25:00,47.86,47.87,47.67,47.68,56700.0,31.5375,31.5441,31.4123,31.4189,56700.0
2008-03-12 11:30:00,47.69,47.75,47.54,47.59,54000.0,31.4255,31.465,31.3266,31.3596,54000.0
2008-03-12 11:35:00,47.6,47.6,47.53,47.54,41300.0,31.3661,31.3661,31.32,31.3266,41300.0
2008-03-12 11:40:00,47.54,47.56,47.5,47.51,42900.0,31.3266,31.3398,31.3003,31.3068,42900.0
2008-03-12 11:45:00,47.5,47.51,47.42,47.47,41600.0,31.3003,31.3068,31.2475,31.2805,41600.0
2008-03-12 11:50:00,47.46,47.51,47.37,47.45,34900.0,31.2739,31.3068,31.2146,31.2673,34900.0
2008-03-12 11:55:00,47.45,47.48,47.42,47.45,29800.0,31.2673,31.2871,31.2475,31.2673,29800.0
2008-03-12 12:00:00,47.47,47.47,47.42,47.43,31400.0,31.2805,31.2805,31.2475,31.2541,31400.0
2008-03-12 12:05:00,47.43,47.46,47.39,47.41,28600.0,31.2541,31.2739,31.2278,31.2409,28600.0
2008-03-12 12:10:00,47.42,47.47,47.35,47.38,40800.0,31.2475,31.2805,31.2014,31.2212,40800.0
2008-03-12 12:15:00,47.38,47.4,47.3,47.3,30300.0,31.2212,31.2344,31.1685,31.1685,30300.0
2008-03-12 12:20:00,47.31,47.39,47.26,47.35,39500.0,31.1751,31.2278,31.1421,31.2014,39500.0
2008-03-12 12:25:00,47.34,47.4,47.3,47.34,40800.0,31.1948,31.2344,31.1685,31.1948,40800.0
2008-03-12 12:30:00,47.35,47.44,47.3,47.36,28300.0,31.2014,31.2607,31.1685,31.208,28300.0
2008-03-12 12:35:00,47.36,47.4,47.35,47.39,18400.0,31.208,31.2344,31.2014,31.2278,18400.0
2008-03-12 12:40:00,47.39,47.4,47.34,47.37,24400.0,31.2278,31.2344,31.1948,31.2146,24400.0
2008-03-12 12:45:00,47.37,47.4,47.14,47.15,36700.0,31.2146,31.2344,31.063,31.0696,36700.0
2008-03-12 12:50:00,47.16,47.26,47.15,47.25,23700.0,31.0762,31.1421,31.0696,31.1355,23700.0
2008-03-12 12:55:00,47.25,47.33,47.22,47.27,30700.0,31.1355,31.1882,31.1157,31.1487,30700.0
2008-03-12 13:00:00,47.29,47.39,47.29,47.36,79300.0,31.1619,31.2278,31.1619,31.208,79300.0
2008-03-12 13:05:00,47.35,47.5,47.35,47.48,49400.0,31.2014,31.3003,31.2014,31.2871,49400.0
2008-03-12 13:10:00,47.47,47.49,47.45,47.46,47200.0,31.2805,31.2937,31.2673,31.2739,47200.0
2008-03-12 13:15:00,47.46,47.48,47.34,47.35,61300.0,31.2739,31.2871,31.1948,31.2014,61300.0
2008-03-12 13:20:00,47.35,47.52,47.34,47.47,54400.0,31.2014,31.3134,31.1948,31.2805,54400.0
2008-03-12 13:25:00,47.46,47.47,47.33,47.34,30400.0,31.2739,31.2805,31.1882,31.1948,30400.0
2008-03-12 13:30:00,47.33,47.37,47.31,47.35,19800.0,31.1882,31.2146,31.1751,31.2014,19800.0
2008-03-12 13:35:00,47.36,47.39,47.3,47.31,33700.0,31.208,31.2278,31.1685,31.1751,33700.0
2008-03-12 13:40:00,47.32,47.35,47.12,47.12,47500.0,31.1816,31.2014,31.0498,31.0498,47500.0
2008-03-12 13:45:00,47.12,47.22,47.1,47.22,22700.0,31.0498,31.1157,31.0367,31.1157,22700.0
2008-03-12 13:50:00,47.22,47.33,47.22,47.33,45100.0,31.1157,31.1882,31.1157,31.1882,45100.0
2008-03-12 13:55:00,47.33,47.36,47.25,47.25,22100.0,31.1882,31.208,31.1355,31.1355,22100.0
2008-03-12 14:00:00,47.24,47.33,47.19,47.27,38400.0,31.1289,31.1882,31.096,31.1487,38400.0
2008-03-12 14:05:00,47.27,47.27,47.06,47.14,57800.0,31.1487,31.1487,31.0103,31.063,57800.0
2008-03-12 14:10:00,47.16,47.2,47.09,47.17,37400.0,31.0762,31.1026,31.0301,31.0828,37400.0
2008-03-12 14:15:00,47.18,47.33,47.17,47.33,43400.0,31.0894,31.1882,31.0828,31.1882,43400.0
2008-03-12 14:20:00,47.33,47.4,47.25,47.25,36800.0,31.1882,31.2344,31.1355,31.1355,36800.0
2008-03-12 14:25:00,47.25,47.27,47.19,47.23,29000.0,31.1355,31.1487,31.096,31.1223,29000.0
2008-03-12 14:30:00,47.24,47.38,47.2,47.38,30500.0,31.1289,31.2212,31.1026,31.2212,30500.0
2008-03-12 14:35:00,47.38,47.42,47.34,47.35,38200.0,31.2212,31.2475,31.1948,31.2014,38200.0
2008-03-12 14:40:00,47.37,47.49,47.35,47.44,37600.0,31.2146,31.2937,31.2014,31.2607,37600.0
2008-03-12 14:45:00,47.44,47.44,47.27,47.4,43500.0,31.2607,31.2607,31.1487,31.2344,43500.0
2008-03-12 14:50:00,47.4,47.4,47.21,47.23,46100.0,31.2344,31.2344,31.1092,31.1223,46100.0
2008-03-12 14:55:00,47.22,47.22,47.1,47.15,39500.0,31.1157,31.1157,31.0367,31.0696,39500.0
2008-03-12 15:00:00,47.16,47.16,47.03,47.08,49000.0,31.0762,31.0762,30.9905,31.0235,49000.0
2008-03-12 15:05:00,47.08,47.09,47.0,47.0,42300.0,31.0235,31.0301,30.9708,30.9708,42300.0
2008-03-12 15:10:00,47.0,47.0,46.86,46.99,75200.0,30.9708,30.9708,30.8785,30.9642,75200.0
2008-03-12 15:15:00,47.01,47.11,47.01,47.05,35800.0,30.9774,31.0433,30.9774,31.0037,35800.0
2008-03-12 15:20:00,47.05,47.08,46.95,46.95,68900.0,31.0037,31.0235,30.9378,30.9378,68900.0
2008-03-12 15:25:00,46.96,47.05,46.89,46.9,55900.0,30.9444,31.0037,30.8983,30.9049,55900.0
2008-03-12 15:30:00,46.91,47.01,46.88,46.88,66100.0,30.9115,30.9774,30.8917,30.8917,66100.0
2008-03-12 15:35:00,46.87,46.94,46.86,46.87,88400.0,30.8851,30.9312,30.8785,30.8851,88400.0
2008-03-12 15:40:00,46.87,46.92,46.85,46.87,79400.0,30.8851,30.9181,30.8719,30.8851,79400.0
2008-03-12 15:45:00,46.87,46.92,46.81,46.87,117000.0,30.8851,30.9181,30.8456,30.8851,117000.0
2008-03-12 15:50:00,46.87,46.99,46.83,46.83,134300.0,30.8851,30.9642,30.8588,30.8588,134300.0
2008-03-12 15:55:00,46.83,46.85,46.7,46.76,199900.0,30.8588,30.8719,30.7731,30.8126,199900.0
2008-03-13 09:30:00,45.97,46.13,45.8,45.94,72300.0,30.2921,30.3975,30.18,30.2723,72300.0
2008-03-13 09:35:00,45.94,46.23,45.9,45.99,94300.0,30.2723,30.4634,30.2459,30.3052,94300.0
2008-03-13 09:40:00,45.99,46.06,45.69,45.7,87300.0,30.3052,30.3514,30.1075,30.1141,87300.0
2008-03-13 09:45:00,45.7,45.91,45.69,45.8,86600.0,30.1141,30.2525,30.1075,30.18,86600.0
2008-03-13 09:50:00,45.81,46.01,45.78,45.97,50900.0,30.1866,30.3184,30.1669,30.2921,50900.0
2008-03-13 09:55:00,45.95,46.0,45.69,45.76,58300.0,30.2789,30.3118,30.1075,30.1537,58300.0
2008-03-13 10:00:00,45.78,45.98,45.75,45.96,45200.0,30.1669,30.2986,30.1471,30.2855,45200.0
2008-03-13 10:05:00,45.97,46.01,45.79,45.93,97900.0,30.2921,30.3184,30.1734,30.2657,97900.0
2008-03-13 10:10:00,45.92,46.06,45.92,46.01,85700.0,30.2591,30.3514,30.2591,30.3184,85700.0
2008-03-13 10:15:00,46.0,46.15,45.97,45.99,52100.0,30.3118,30.4107,30.2921,30.3052,52100.0
2008-03-13 10:20:00,45.98,46.02,45.75,45.78,60500.0,30.2986,30.325,30.1471,30.1669,60500.0
2008-03-13 10:25:00,45.78,45.86,45.71,45.82,54400.0,30.1669,30.2196,30.1207,30.1932,54400.0
2008-03-13 10:30:00,45.82,45.9,45.76,45.84,43600.0,30.1932,30.2459,30.1537,30.2064,43600.0
2008-03-13 10:35:00,45.84,45.86,45.7,45.71,37500.0,30.2064,30.2196,30.1141,30.1207,37500.0
2008-03-13 10:40:00,45.7,45.89,45.7,45.8,45500.0,30.1141,30.2393,30.1141,30.18,45500.0
2008-03-13 10:45:00,45.8,45.96,45.73,45.88,51500.0,30.18,30.2855,30.1339,30.2327,51500.0
2008-03-13 10:50:00,45.87,45.92,45.84,45.88,38900.0,30.2262,30.2591,30.2064,30.2327,38900.0
2008-03-13 10:55:00,45.88,45.97,45.84,45.92,39600.0,30.2327,30.2921,30.2064,30.2591,39600.0
2008-03-13 11:00:00,45.93,46.01,45.89,45.99,44800.0,30.2657,30.3184,30.2393,30.3052,44800.0
2008-03-13 11:05:00,45.99,46.36,45.98,46.29,133000.0,30.3052,30.549,30.2986,30.5029,133000.0
2008-03-13 11:10:00,46.28,46.61,46.25,46.34,86000.0,30.4963,30.7138,30.4766,30.5359,86000.0
2008-03-13 11:15:00,46.33,46.33,46.02,46.1,66500.0,30.5293,30.5293,30.325,30.3777,66500.0
2008-03-13 11:20:00,46.07,46.53,46.06,46.4,84800.0,30.3579,30.6611,30.3514,30.5754,84800.0
2008-03-13 11:25:00,46.4,46.44,46.25,46.43,92600.0,30.5754,30.6018,30.4766,30.5952,92600.0
2008-03-13 11:30:00,46.44,46.44,46.26,46.3,42500.0,30.6018,30.6018,30.4831,30.5095,42500.0
2008-03-13 11:35:00,46.31,46.48,46.29,46.45,30500.0,30.5161,30.6281,30.5029,30.6084,30500.0
2008-03-13 11:40:00,46.45,46.55,46.38,46.4,44800.0,30.6084,30.6742,30.5622,30.5754,44800.0
2008-03-13 11:45:00,46.38,46.44,46.25,46.33,31500.0,30.5622,30.6018,30.4766,30.5293,31500.0
2008-03-13 11:50:00,46.34,46.61,46.34,46.55,39900.0,30.5359,30.7138,30.5359,30.6742,39900.0
2008-03-13 11:55:00,46.55,46.58,46.45,46.5,21000.0,30.6742,30.694,30.6084,30.6413,21000.0
2008-03-13 12:00:00,46.51,46.81,46.49,46.72,34400.0,30.6479,30.8456,30.6347,30.7863,34400.0
2008-03-13 12:05:00,46.71,46.71,46.47,46.48,36700.0,30.7797,30.7797,30.6215,30.6281,36700.0
2008-03-13 12:10:00,46.48,46.6,46.25,46.26,33900.0,30.6281,30.7072,30.4766,30.4831,33900.0
2008-03-13 12:15:00,46.27,46.4,46.27,46.33,21100.0,30.4897,30.5754,30.4897,30.5293,21100.0
2008-03-13 12:20:00,46.32,46.32,46.09,46.29,39000.0,30.5227,30.5227,30.3711,30.5029,39000.0
2008-03-13 12:25:00,46.28,46.31,46.26,46.31,17500.0,30.4963,30.5161,30.4831,30.5161,17500.0
2008-03-13 12:30:00,46.29,46.32,46.21,46.24,16600.0,30.5029,30.5227,30.4502,30.47,16600.0
2008-03-13 12:35:00,46.25,46.38,46.19,46.35,48400.0,30.4766,30.5622,30.437,30.5425,48400.0
2008-03-13 12:40:00,46.35,46.37,46.13,46.19,19500.0,30.5425,30.5556,30.3975,30.437,19500.0
2008-03-13 12:45:00,46.17,46.17,46.08,46.12,24000.0,30.4238,30.4238,30.3645,30.3909,24000.0
2008-03-13 12:50:00,46.13,46.21,46.1,46.2,38000.0,30.3975,30.4502,30.3777,30.4436,38000.0
2008-03-13 12:55:00,46.21,46.25,46.1,46.13,44900.0,30.4502,30.4766,30.3777,30.3975,44900.0
2008-03-13 13:00:00,46.14,46.15,46.05,46.05,55400.0,30.4041,30.4107,30.3448,30.3448,55400.0
2008-03-13 13:05:00,46.05,46.33,46.04,46.2,168100.0,30.3448,30.5293,30.3382,30.4436,168100.0
2008-03-13 13:10:00,46.19,46.27,46.15,46.15,55700.0,30.437,30.4897,30.4107,30.4107,55700.0
2008-03-13 13:15:00,46.17,46.35,46.16,46.34,46200.0,30.4238,30.5425,30.4173,30.5359,46200.0
2008-03-13 13:20:00,46.35,46.42,46.25,46.28,37200.0,30.5425,30.5886,30.4766,30.4963,37200.0
2008-03-13 13:25:00,46.27,46.67,46.26,46.63,52500.0,30.4897,30.7533,30.4831,30.727,52500.0
2008-03-13 13:30:00,46.63,46.63,46.5,46.57,45100.0,30.727,30.727,30.6413,30.6874,45100.0
2008-03-13 13:35:00,46.57,46.71,46.57,46.6,26100.0,30.6874,30.7797,30.6874,30.7072,26100.0
2008-03-13 13:40:00,46.59,46.62,46.53,46.58,38300.0,30.7006,30.7204,30.6611,30.694,38300.0
2008-03-13 13:45:00,46.57,46.63,46.49,46.49,42500.0,30.6874,30.727,30.6347,30.6347,42500.0
2008-03-13 13:50:00,46.5,46.7,46.48,46.7,30000.0,30.6413,30.7731,30.6281,30.7731,30000.0
2008-03-13 13:55:00,46.7,46.88,46.68,46.69,72300.0,30.7731,30.8917,30.7599,30.7665,72300.0
2008-03-13 14:00:00,46.68,46.81,46.66,46.78,53000.0,30.7599,30.8456,30.7467,30.8258,53000.0
2008-03-13 14:05:00,46.8,46.97,46.73,46.92,78000.0,30.839,30.951,30.7929,30.9181,78000.0
2008-03-13 14:10:00,46.92,46.98,46.8,46.87,62000.0,30.9181,30.9576,30.839,30.8851,62000.0
2008-03-13 14:15:00,46.87,47.0,46.77,46.9,81700.0,30.8851,30.9708,30.8192,30.9049,81700.0
2008-03-13 14:20:00,46.88,47.02,46.82,46.87,87200.0,30.8917,30.984,30.8522,30.8851,87200.0
2008-03-13 14:25:00,46.89,46.96,46.82,46.94,60000.0,30.8983,30.9444,30.8522,30.9312,60000.0
2008-03-13 14:30:00,46.93,46.94,46.65,46.66,67000.0,30.9246,30.9312,30.7401,30.7467,67000.0
2008-03-13 14:35:00,46.65,46.77,46.62,46.73,70800.0,30.7401,30.8192,30.7204,30.7929,70800.0
2008-03-13 14:40:00,46.72,46.74,46.61,46.61,41100.0,30.7863,30.7994,30.7138,30.7138,41100.0
2008-03-13 14:45:00,46.62,46.71,46.61,46.67,45100.0,30.7204,30.7797,30.7138,30.7533,45100.0
2008-03-13 14:50:00,46.67,46.71,46.62,46.62,33000.0,30.7533,30.7797,30.7204,30.7204,33000.0
2008-03-13 14:55:00,46.62,46.84,46.61,46.79,37600.0,30.7204,30.8653,30.7138,30.8324,37600.0
2008-03-13 15:00:00,46.81,46.98,46.75,46.77,123000.0,30.8456,30.9576,30.806,30.8192,123000.0
2008-03-13 15:05:00,46.77,46.97,46.76,46.91,41700.0,30.8192,30.951,30.8126,30.9115,41700.0
2008-03-13 15:10:00,46.9,46.97,46.83,46.95,33400.0,30.9049,30.951,30.8588,30.9378,33400.0
2008-03-13 15:15:00,46.94,46.97,46.84,46.87,63600.0,30.9312,30.951,30.8653,30.8851,63600.0
2008-03-13 15:20:00,46.88,46.95,46.8,46.94,38500.0,30.8917,30.9378,30.839,30.9312,38500.0
2008-03-13 15:25:00,46.96,47.13,46.94,46.95,67900.0,30.9444,31.0564,30.9312,30.9378,67900.0
2008-03-13 15:30:00,46.96,47.14,46.95,46.97,59000.0,30.9444,31.063,30.9378,30.951,59000.0
2008-03-13 15:35:00,46.95,47.17,46.95,47.17,61500.0,30.9378,31.0828,30.9378,31.0828,61500.0
2008-03-13 15:40:00,47.17,47.23,47.01,47.09,92700.0,31.0828,31.1223,30.9774,31.0301,92700.0
2008-03-13 15:45:00,47.1,47.1,46.92,46.92,103600.0,31.0367,31.0367,30.9181,30.9181,103600.0
2008-03-13 15:50:00,46.92,46.98,46.88,46.94,110500.0,30.9181,30.9576,30.8917,30.9312,110500.0
2008-03-13 15:55:00,46.95,46.99,46.89,46.94,151700.0,30.9378,30.9642,30.8983,30.9312,151700.0
2008-03-14 09:30:00,47.18,47.18,46.46,46.49,70500.0,31.0894,31.0894,30.6149,30.6347,70500.0
2008-03-14 09:35:00,46.5,47.3,46.49,46.92,69300.0,30.6413,31.1685,30.6347,30.9181,69300.0
2008-03-14 09:40:00,46.94,47.14,46.84,47.04,47900.0,30.9312,31.063,30.8653,30.9971,47900.0
2008-03-14 09:45:00,47.0,47.05,46.24,46.5,86400.0,30.9708,31.0037,30.47,30.6413,86400.0
2008-03-14 09:50:00,46.48,46.65,46.33,46.46,50200.0,30.6281,30.7401,30.5293,30.6149,50200.0
2008-03-14 09:55:00,46.48,46.6,45.67,45.73,96400.0,30.6281,30.7072,30.0944,30.1339,96400.0
2008-03-14 10:00:00,45.73,46.01,45.44,45.93,138800.0,30.1339,30.3184,29.9428,30.2657,138800.0
2008-03-14 10:05:00,45.9,46.56,45.9,46.49,91000.0,30.2459,30.6808,30.2459,30.6347,91000.0
2008-03-14 10:10:00,46.49,46.5,45.9,45.99,82700.0,30.6347,30.6413,30.2459,30.3052,82700.0
2008-03-14 10:15:00,45.97,46.46,45.93,46.27,74000.0,30.2921,30.6149,30.2657,30.4897,74000.0
2008-03-14 10:20:00,46.27,46.27,45.99,45.99,54800.0,30.4897,30.4897,30.3052,30.3052,54800.0
2008-03-14 10:25:00,46.03,46.03,45.74,45.95,55000.0,30.3316,30.3316,30.1405,30.2789,55000.0
2008-03-14 10:30:00,45.93,46.16,45.79,45.89,66500.0,30.2657,30.4173,30.1734,30.2393,66500.0
2008-03-14 10:35:00,45.92,45.99,45.8,45.85,47200.0,30.2591,30.3052,30.18,30.213,47200.0
2008-03-14 10:40:00,45.86,45.87,45.61,45.76,76300.0,30.2196,30.2262,30.0548,30.1537,76300.0
2008-03-14 10:45:00,45.79,46.0,45.72,45.84,38100.0,30.1734,30.3118,30.1273,30.2064,38100.0
2008-03-14 10:50:00,45.84,46.03,45.75,45.91,24500.0,30.2064,30.3316,30.1471,30.2525,24500.0
2008-03-14 10:55:00,45.99,46.17,45.79,45.96,43000.0,30.3052,30.4238,30.1734,30.2855,43000.0
2008-03-14 11:00:00,45.93,46.08,45.89,46.03,24100.0,30.2657,30.3645,30.2393,30.3316,24100.0
2008-03-14 11:05:00,46.03,46.19,45.97,46.15,29100.0,30.3316,30.437,30.2921,30.4107,29100.0
2008-03-14 11:10:00,46.14,46.16,46.0,46.07,48300.0,30.4041,30.4173,30.3118,30.3579,48300.0
2008-03-14 11:15:00,46.08,46.08,45.91,45.98,35000.0,30.3645,30.3645,30.2525,30.2986,35000.0
2008-03-14 11:20:00,45.98,46.05,45.91,45.97,26300.0,30.2986,30.3448,30.2525,30.2921,26300.0
2008-03-14 11:25:00,45.97,46.12,45.91,46.09,32800.0,30.2921,30.3909,30.2525,30.3711,32800.0
2008-03-14 11:30:00,46.09,46.14,45.89,46.01,40400.0,30.3711,30.4041,30.2393,30.3184,40400.0
2008-03-14 11:35:00,46.01,46.13,46.01,46.12,19900.0,30.3184,30.3975,30.3184,30.3909,19900.0
2008-03-14 11:40:00,46.12,46.24,46.09,46.19,25300.0,30.3909,30.47,30.3711,30.437,25300.0
2008-03-14 11:45:00,46.2,46.49,46.2,46.36,102200.0,30.4436,30.6347,30.4436,30.549,102200.0
2008-03-14 11:50:00,46.34,46.37,46.09,46.16,27600.0,30.5359,30.5556,30.3711,30.4173,27600.0
2008-03-14 11:55:00,46.16,46.16,46.0,46.11,19900.0,30.4173,30.4173,30.3118,30.3843,19900.0
2008-03-14 12:00:00,46.11,46.16,46.03,46.09,20800.0,30.3843,30.4173,30.3316,30.3711,20800.0
2008-03-14 12:05:00,46.08,46.25,46.07,46.12,25400.0,30.3645,30.4766,30.3579,30.3909,25400.0
2008-03-14 12:10:00,46.14,46.28,46.13,46.25,25800.0,30.4041,30.4963,30.3975,30.4766,25800.0
2008-03-14 12:15:00,46.25,46.27,46.14,46.16,17400.0,30.4766,30.4897,30.4041,30.4173,17400.0
2008-03-14 12:20:00,46.16,46.22,46.01,46.09,31800.0,30.4173,30.4568,30.3184,30.3711,31800.0
2008-03-14 12:25:00,46.1,46.17,46.03,46.1,22200.0,30.3777,30.4238,30.3316,30.3777,22200.0
2008-03-14 12:30:00,46.08,46.16,46.0,46.08,23000.0,30.3645,30.4173,30.3118,30.3645,23000.0
2008-03-14 12:35:00,46.09,46.17,46.04,46.11,25100.0,30.3711,30.4238,30.3382,30.3843,25100.0
2008-03-14 12:40:00,46.08,46.13,45.74,45.89,53800.0,30.3645,30.3975,30.1405,30.2393,53800.0
2008-03-14 12:45:00,45.9,46.17,45.81,46.1,47300.0,30.2459,30.4238,30.1866,30.3777,47300.0
2008-03-14 12:50:00,46.12,46.24,45.89,46.06,49000.0,30.3909,30.47,30.2393,30.3514,49000.0
2008-03-14 12:55:00,46.08,46.08,45.82,45.98,37700.0,30.3645,30.3645,30.1932,30.2986,37700.0
2008-03-14 13:00:00,45.97,46.01,45.82,45.84,40200.0,30.2921,30.3184,30.1932,30.2064,40200.0
2008-03-14 13:05:00,45.84,45.9,45.75,45.89,43200.0,30.2064,30.2459,30.1471,30.2393,43200.0
2008-03-14 13:10:00,45.9,45.94,45.81,45.82,13900.0,30.2459,30.2723,30.1866,30.1932,13900.0
2008-03-14 13:15:00,45.81,46.09,45.8,45.93,47400.0,30.1866,30.3711,30.18,30.2657,47400.0
2008-03-14 13:20:00,45.94,46.02,45.9,46.02,76200.0,30.2723,30.325,30.2459,30.325,76200.0
2008-03-14 13:25:00,46.03,46.12,46.02,46.04,54300.0,30.3316,30.3909,30.325,30.3382,54300.0
2008-03-14 13:30:00,46.04,46.09,45.97,46.0,46300.0,30.3382,30.3711,30.2921,30.3118,46300.0
2008-03-14 13:35:00,46.0,46.19,45.97,46.1,40700.0,30.3118,30.437,30.2921,30.3777,40700.0
2008-03-14 13:40:00,46.09,46.13,46.04,46.07,19200.0,30.3711,30.3975,30.3382,30.3579,19200.0
2008-03-14 13:45:00,46.1,46.24,46.08,46.12,42700.0,30.3777,30.47,30.3645,30.3909,42700.0
2008-03-14 13:50:00,46.11,46.13,45.97,46.03,45400.0,30.3843,30.3975,30.2921,30.3316,45400.0
2008-03-14 13:55:00,46.02,46.12,45.98,45.98,26900.0,30.325,30.3909,30.2986,30.2986,26900.0
2008-03-14 14:00:00,45.98,46.1,45.88,46.05,38800.0,30.2986,30.3777,30.2327,30.3448,38800.0
2008-03-14 14:05:00,46.06,46.12,45.91,46.08,42200.0,30.3514,30.3909,30.2525,30.3645,42200.0
2008-03-14 14:10:00,46.08,46.18,46.02,46.03,81700.0,30.3645,30.4304,30.325,30.3316,81700.0
2008-03-14 14:15:00,46.03,46.19,45.95,45.99,33100.0,30.3316,30.437,30.2789,30.3052,33100.0
2008-03-14 14:20:00,45.99,45.99,45.7,45.81,90200.0,30.3052,30.3052,30.1141,30.1866,90200.0
2008-03-14 14:25:00,45.81,45.83,45.68,45.77,59900.0,30.1866,30.1998,30.101,30.1603,59900.0
2008-03-14 14:30:00,45.76,45.85,45.65,45.74,84800.0,30.1537,30.213,30.0812,30.1405,84800.0
2008-03-14 14:35:00,45.75,45.83,45.65,45.66,41700.0,30.1471,30.1998,30.0812,30.0878,41700.0
2008-03-14 14:40:00,45.69,46.08,45.68,46.0,71600.0,30.1075,30.3645,30.101,30.3118,71600.0
2008-03-14 14:45:00,45.99,46.0,45.69,45.74,40400.0,30.3052,30.3118,30.1075,30.1405,40400.0
2008-03-14 14:50:00,45.74,45.83,45.71,45.78,30500.0,30.1405,30.1998,30.1207,30.1669,30500.0
2008-03-14 14:55:00,45.79,45.92,45.76,45.76,31600.0,30.1734,30.2591,30.1537,30.1537,31600.0
2008-03-14 15:00:00,45.76,45.9,45.72,45.78,31500.0,30.1537,30.2459,30.1273,30.1669,31500.0
2008-03-14 15:05:00,45.78,45.9,45.72,45.9,30500.0,30.1669,30.2459,30.1273,30.2459,30500.0
2008-03-14 15:10:00,45.89,46.05,45.77,45.95,53900.0,30.2393,30.3448,30.1603,30.2789,53900.0
2008-03-14 15:15:00,45.98,46.31,45.97,46.13,94900.0,30.2986,30.5161,30.2921,30.3975,94900.0
2008-03-14 15:20:00,46.14,46.19,46.01,46.19,53700.0,30.4041,30.437,30.3184,30.437,53700.0
2008-03-14 15:25:00,46.16,46.42,46.16,46.21,74200.0,30.4173,30.5886,30.4173,30.4502,74200.0
2008-03-14 15:30:00,46.21,46.26,45.93,46.1,80700.0,30.4502,30.4831,30.2657,30.3777,80700.0
2008-03-14 15:35:00,46.1,46.2,45.96,46.06,69200.0,30.3777,30.4436,30.2855,30.3514,69200.0
2008-03-14 15:40:00,46.06,46.06,45.76,45.79,108800.0,30.3514,30.3514,30.1537,30.1734,108800.0
2008-03-14 15:45:00,45.77,45.84,45.61,45.72,138300.0,30.1603,30.2064,30.0548,30.1273,138300.0
2008-03-14 15:50:00,45.73,45.8,45.63,45.74,174300.0,30.1339,30.18,30.068,30.1405,174300.0
2008-03-14 15:55:00,45.74,45.87,45.65,45.76,258800.0,30.1405,30.2262,30.0812,30.1537,258800.0
2008-03-17 09:30:00,44.56,45.42,44.56,45.16,169000.0,29.3629,29.9296,29.3629,29.7583,169000.0
2008-03-17 09:35:00,45.16,45.44,44.93,44.93,114000.0,29.7583,29.9428,29.6067,29.6067,114000.0
2008-03-17 09:40:00,44.93,45.1,44.87,44.89,91800.0,29.6067,29.7188,29.5672,29.5804,91800.0
2008-03-17 09:45:00,44.89,44.93,44.59,44.78,110400.0,29.5804,29.6067,29.3827,29.5079,110400.0
2008-03-17 09:50:00,44.78,45.07,44.77,44.91,105400.0,29.5079,29.699,29.5013,29.5936,105400.0
2008-03-17 09:55:00,44.91,45.24,44.87,45.22,101100.0,29.5936,29.811,29.5672,29.7978,101100.0
2008-03-17 10:00:00,45.24,45.69,45.24,45.43,87900.0,29.811,30.1075,29.811,29.9362,87900.0
2008-03-17 10:05:00,45.4,45.75,45.35,45.71,77800.0,29.9165,30.1471,29.8835,30.1207,77800.0
2008-03-17 10:10:00,45.7,45.78,45.64,45.72,62200.0,30.1141,30.1669,30.0746,30.1273,62200.0
2008-03-17 10:15:00,45.73,45.74,45.47,45.69,117800.0,30.1339,30.1405,29.9626,30.1075,117800.0
2008-03-17 10:20:00,45.69,45.89,45.65,45.89,52600.0,30.1075,30.2393,30.0812,30.2393,52600.0
2008-03-17 10:25:00,45.9,46.15,45.89,46.03,60300.0,30.2459,30.4107,30.2393,30.3316,60300.0
2008-03-17 10:30:00,46.05,46.2,45.76,45.77,45700.0,30.3448,30.4436,30.1537,30.1603,45700.0
2008-03-17 10:35:00,45.77,46.13,45.6,46.11,91800.0,30.1603,30.3975,30.0482,30.3843,91800.0
2008-03-17 10:40:00,46.1,46.1,45.89,46.0,56200.0,30.3777,30.3777,30.2393,30.3118,56200.0
2008-03-17 10:45:00,45.99,46.09,45.8,45.96,62000.0,30.3052,30.3711,30.18,30.2855,62000.0
2008-03-17 10:50:00,45.96,46.11,45.86,45.9,55900.0,30.2855,30.3843,30.2196,30.2459,55900.0
2008-03-17 10:55:00,45.88,45.99,45.65,45.7,42300.0,30.2327,30.3052,30.0812,30.1141,42300.0
2008-03-17 11:00:00,45.71,45.81,45.58,45.59,63700.0,30.1207,30.1866,30.0351,30.0417,63700.0
2008-03-17 11:05:00,45.59,45.69,45.49,45.65,61200.0,30.0417,30.1075,29.9758,30.0812,61200.0
2008-03-17 11:10:00,45.67,45.67,45.48,45.48,53500.0,30.0944,30.0944,29.9692,29.9692,53500.0
2008-03-17 11:15:00,45.47,45.53,45.38,45.51,63200.0,29.9626,30.0021,29.9033,29.9889,63200.0
2008-03-17 11:20:00,45.5,45.74,45.46,45.57,57200.0,29.9823,30.1405,29.956,30.0285,57200.0
2008-03-17 11:25:00,45.6,45.62,45.4,45.47,38400.0,30.0482,30.0614,29.9165,29.9626,38400.0
2008-03-17 11:30:00,45.47,45.63,45.46,45.61,42800.0,29.9626,30.068,29.956,30.0548,42800.0
2008-03-17 11:35:00,45.62,45.72,45.47,45.54,53200.0,30.0614,30.1273,29.9626,30.0087,53200.0
2008-03-17 11:40:00,45.54,45.59,45.42,45.55,35900.0,30.0087,30.0417,29.9296,30.0153,35900.0
2008-03-17 11:45:00,45.52,45.65,45.5,45.64,28300.0,29.9955,30.0812,29.9823,30.0746,28300.0
2008-03-17 11:50:00,45.63,45.63,45.42,45.44,21000.0,30.068,30.068,29.9296,29.9428,21000.0
2008-03-17 11:55:00,45.44,45.51,45.35,45.36,58200.0,29.9428,29.9889,29.8835,29.8901,58200.0
2008-03-17 12:00:00,45.35,45.43,45.27,45.43,78300.0,29.8835,29.9362,29.8308,29.9362,78300.0
2008-03-17 12:05:00,45.45,45.56,45.44,45.51,60600.0,29.9494,30.0219,29.9428,29.9889,60600.0
2008-03-17 12:10:00,45.52,45.52,45.41,45.49,23800.0,29.9955,29.9955,29.923,29.9758,23800.0
2008-03-17 12:15:00,45.5,45.6,45.45,45.56,25800.0,29.9823,30.0482,29.9494,30.0219,25800.0
2008-03-17 12:20:00,45.56,45.56,45.36,45.37,30100.0,30.0219,30.0219,29.8901,29.8967,30100.0
2008-03-17 12:25:00,45.37,45.61,45.36,45.61,53200.0,29.8967,30.0548,29.8901,30.0548,53200.0
2008-03-17 12:30:00,45.6,45.75,45.48,45.62,42900.0,30.0482,30.1471,29.9692,30.0614,42900.0
2008-03-17 12:35:00,45.62,45.81,45.58,45.79,49300.0,30.0614,30.1866,30.0351,30.1734,49300.0
2008-03-17 12:40:00,45.78,45.79,45.59,45.62,33100.0,30.1669,30.1734,30.0417,30.0614,33100.0
2008-03-17 12:45:00,45.63,45.76,45.62,45.67,41900.0,30.068,30.1537,30.0614,30.0944,41900.0
2008-03-17 12:50:00,45.67,45.83,45.67,45.77,48300.0,30.0944,30.1998,30.0944,30.1603,48300.0
2008-03-17 12:55:00,45.78,45.95,45.73,45.73,35200.0,30.1669,30.2789,30.1339,30.1339,35200.0
2008-03-17 13:00:00,45.73,45.82,45.71,45.72,24600.0,30.1339,30.1932,30.1207,30.1273,24600.0
2008-03-17 13:05:00,45.71,45.71,45.48,45.54,24800.0,30.1207,30.1207,29.9692,30.0087,24800.0
2008-03-17 13:10:00,45.54,45.6,45.47,45.55,36900.0,30.0087,30.0482,29.9626,30.0153,36900.0
2008-03-17 13:15:00,45.54,45.73,45.48,45.53,22400.0,30.0087,30.1339,29.9692,30.0021,22400.0
2008-03-17 13:20:00,45.52,45.68,45.36,45.66,82600.0,29.9955,30.101,29.8901,30.0878,82600.0
2008-03-17 13:25:00,45.65,45.73,45.57,45.7,29300.0,30.0812,30.1339,30.0285,30.1141,29300.0
2008-03-17 13:30:00,45.7,45.71,45.54,45.7,29000.0,30.1141,30.1207,30.0087,30.1141,29000.0
2008-03-17 13:35:00,45.68,45.71,45.54,45.61,36400.0,30.101,30.1207,30.0087,30.0548,36400.0
2008-03-17 13:40:00,45.61,45.86,45.6,45.79,44400.0,30.0548,30.2196,30.0482,30.1734,44400.0
2008-03-17 13:45:00,45.81,45.96,45.75,45.86,57500.0,30.1866,30.2855,30.1471,30.2196,57500.0
2008-03-17 13:50:00,45.82,46.02,45.72,45.95,100400.0,30.1932,30.325,30.1273,30.2789,100400.0
2008-03-17 13:55:00,45.95,46.11,45.9,46.09,53000.0,30.2789,30.3843,30.2459,30.3711,53000.0
2008-03-17 14:00:00,46.11,46.22,45.98,46.21,72500.0,30.3843,30.4568,30.2986,30.4502,72500.0
2008-03-17 14:05:00,46.2,46.57,46.16,46.49,115700.0,30.4436,30.6874,30.4173,30.6347,115700.0
2008-03-17 14:10:00,46.49,46.49,46.26,46.28,49500.0,30.6347,30.6347,30.4831,30.4963,49500.0
2008-03-17 14:15:00,46.26,46.29,46.2,46.24,37700.0,30.4831,30.5029,30.4436,30.47,37700.0
2008-03-17 14:20:00,46.23,46.27,46.17,46.2,45300.0,30.4634,30.4897,30.4238,30.4436,45300.0
2008-03-17 14:25:00,46.2,46.2,46.02,46.06,51500.0,30.4436,30.4436,30.325,30.3514,51500.0
2008-03-17 14:30:00,46.06,46.09,45.93,45.97,78900.0,30.3514,30.3711,30.2657,30.2921,78900.0
2008-03-17 14:35:00,45.97,46.05,45.95,45.99,117000.0,30.2921,30.3448,30.2789,30.3052,117000.0
2008-03-17 14:40:00,45.99,46.3,45.99,46.19,57000.0,30.3052,30.5095,30.3052,30.437,57000.0
2008-03-17 14:45:00,46.2,46.32,45.97,46.02,45100.0,30.4436,30.5227,30.2921,30.325,45100.0
2008-03-17 14:50:00,46.03,46.32,46.03,46.11,63000.0,30.3316,30.5227,30.3316,30.3843,63000.0
2008-03-17 14:55:00,46.1,46.41,46.1,46.14,84300.0,30.3777,30.582,30.3777,30.4041,84300.0
2008-03-17 15:00:00,46.14,46.28,46.0,46.16,57800.0,30.4041,30.4963,30.3118,30.4173,57800.0
2008-03-17 15:05:00,46.19,46.3,46.06,46.06,58800.0,30.437,30.5095,30.3514,30.3514,58800.0
2008-03-17 15:10:00,46.06,46.09,45.94,46.01,50200.0,30.3514,30.3711,30.2723,30.3184,50200.0
2008-03-17 15:15:00,46.02,46.13,45.94,46.1,69300.0,30.325,30.3975,30.2723,30.3777,69300.0
2008-03-17 15:20:00,46.12,46.29,46.04,46.23,71500.0,30.3909,30.5029,30.3382,30.4634,71500.0
2008-03-17 15:25:00,46.23,46.36,45.95,45.96,65300.0,30.4634,30.549,30.2789,30.2855,65300.0
2008-03-17 15:30:00,45.95,46.31,45.95,46.31,64200.0,30.2789,30.5161,30.2789,30.5161,64200.0
2008-03-17 15:35:00,46.31,46.39,46.14,46.21,70100.0,30.5161,30.5688,30.4041,30.4502,70100.0
2008-03-17 15:40:00,46.21,46.42,46.18,46.4,89800.0,30.4502,30.5886,30.4304,30.5754,89800.0
2008-03-17 15:45:00,46.4,46.41,46.18,46.39,89200.0,30.5754,30.582,30.4304,30.5688,89200.0
2008-03-17 15:50:00,46.37,46.39,46.21,46.27,108300.0,30.5556,30.5688,30.4502,30.4897,108300.0
2008-03-17 15:55:00,46.26,46.29,45.97,45.99,201600.0,30.4831,30.5029,30.2921,30.3052,201600.0
2008-03-18 09:30:00,46.37,47.06,46.31,46.76,104600.0,30.5556,31.0103,30.5161,30.8126,104600.0
2008-03-18 09:35:00,46.77,47.11,46.72,47.06,91000.0,30.8192,31.0433,30.7863,31.0103,91000.0
2008-03-18 09:40:00,47.07,47.23,46.97,47.02,61400.0,31.0169,31.1223,30.951,30.984,61400.0
2008-03-18 09:45:00,47.01,47.28,46.95,47.08,54800.0,30.9774,31.1553,30.9378,31.0235,54800.0
2008-03-18 09:50:00,47.08,47.16,46.93,47.01,31900.0,31.0235,31.0762,30.9246,30.9774,31900.0
2008-03-18 09:55:00,46.99,47.13,46.98,47.12,32200.0,30.9642,31.0564,30.9576,31.0498,32200.0
2008-03-18 10:00:00,47.12,47.27,47.1,47.17,71000.0,31.0498,31.1487,31.0367,31.0828,71000.0
2008-03-18 10:05:00,47.17,47.22,47.11,47.16,29100.0,31.0828,31.1157,31.0433,31.0762,29100.0
2008-03-18 10:10:00,47.16,47.25,47.1,47.13,45700.0,31.0762,31.1355,31.0367,31.0564,45700.0
2008-03-18 10:15:00,47.13,47.13,47.02,47.08,22000.0,31.0564,31.0564,30.984,31.0235,22000.0
2008-03-18 10:20:00,47.06,47.12,46.98,47.02,21700.0,31.0103,31.0498,30.9576,30.984,21700.0
2008-03-18 10:25:00,46.97,47.09,46.97,46.98,28400.0,30.951,31.0301,30.951,30.9576,28400.0
2008-03-18 10:30:00,47.01,47.06,46.92,46.92,20700.0,30.9774,31.0103,30.9181,30.9181,20700.0
2008-03-18 10:35:00,46.92,46.96,46.87,46.88,46600.0,30.9181,30.9444,30.8851,30.8917,46600.0
2008-03-18 10:40:00,46.88,47.12,46.85,47.1,49300.0,30.8917,31.0498,30.8719,31.0367,49300.0
2008-03-18 10:45:00,47.12,47.2,46.96,47.15,60800.0,31.0498,31.1026,30.9444,31.0696,60800.0
2008-03-18 10:50:00,47.15,47.4,47.14,47.33,97000.0,31.0696,31.2344,31.063,31.1882,97000.0
2008-03-18 10:55:00,47.33,47.42,47.2,47.31,127000.0,31.1882,31.2475,31.1026,31.1751,127000.0
2008-03-18 11:00:00,47.31,47.5,47.25,47.43,35900.0,31.1751,31.3003,31.1355,31.2541,35900.0
2008-03-18 11:05:00,47.44,47.45,47.39,47.44,55600.0,31.2607,31.2673,31.2278,31.2607,55600.0
2008-03-18 11:10:00,47.42,47.46,47.27,47.29,31700.0,31.2475,31.2739,31.1487,31.1619,31700.0
2008-03-18 11:15:00,47.29,47.36,47.17,47.17,56400.0,31.1619,31.208,31.0828,31.0828,56400.0
2008-03-18 11:20:00,47.17,47.39,47.14,47.39,38000.0,31.0828,31.2278,31.063,31.2278,38000.0
2008-03-18 11:25:00,47.39,47.42,47.31,47.34,40900.0,31.2278,31.2475,31.1751,31.1948,40900.0
2008-03-18 11:30:00,47.35,47.49,47.33,47.46,43600.0,31.2014,31.2937,31.1882,31.2739,43600.0
2008-03-18 11:35:00,47.46,47.48,47.31,47.32,34800.0,31.2739,31.2871,31.1751,31.1816,34800.0
2008-03-18 11:40:00,47.32,47.45,47.31,47.38,41800.0,31.1816,31.2673,31.1751,31.2212,41800.0
2008-03-18 11:45:00,47.37,47.39,47.32,47.39,16200.0,31.2146,31.2278,31.1816,31.2278,16200.0
2008-03-18 11:50:00,47.39,47.39,47.3,47.32,29900.0,31.2278,31.2278,31.1685,31.1816,29900.0
2008-03-18 11:55:00,47.33,47.35,47.12,47.17,39900.0,31.1882,31.2014,31.0498,31.0828,39900.0
2008-03-18 12:00:00,47.16,47.24,47.16,47.18,21600.0,31.0762,31.1289,31.0762,31.0894,21600.0
2008-03-18 12:05:00,47.18,47.2,47.11,47.16,35700.0,31.0894,31.1026,31.0433,31.0762,35700.0
2008-03-18 12:10:00,47.16,47.24,47.12,47.14,36000.0,31.0762,31.1289,31.0498,31.063,36000.0
2008-03-18 12:15:00,47.15,47.28,47.14,47.26,27200.0,31.0696,31.1553,31.063,31.1421,27200.0
2008-03-18 12:20:00,47.25,47.29,47.2,47.22,13200.0,31.1355,31.1619,31.1026,31.1157,13200.0
2008-03-18 12:25:00,47.22,47.31,47.21,47.31,22200.0,31.1157,31.1751,31.1092,31.1751,22200.0
2008-03-18 12:30:00,47.32,47.39,47.3,47.35,35200.0,31.1816,31.2278,31.1685,31.2014,35200.0
2008-03-18 12:35:00,47.36,47.48,47.32,47.48,34800.0,31.208,31.2871,31.1816,31.2871,34800.0
2008-03-18 12:40:00,47.47,47.48,47.4,47.46,16800.0,31.2805,31.2871,31.2344,31.2739,16800.0
2008-03-18 12:45:00,47.46,47.47,47.35,47.35,26900.0,31.2739,31.2805,31.2014,31.2014,26900.0
2008-03-18 12:50:00,47.33,47.46,47.33,47.44,20400.0,31.1882,31.2739,31.1882,31.2607,20400.0
2008-03-18 12:55:00,47.44,47.46,47.39,47.4,20000.0,31.2607,31.2739,31.2278,31.2344,20000.0
2008-03-18 13:00:00,47.38,47.4,47.32,47.35,39800.0,31.2212,31.2344,31.1816,31.2014,39800.0
2008-03-18 13:05:00,47.37,47.41,47.36,47.37,21500.0,31.2146,31.2409,31.208,31.2146,21500.0
2008-03-18 13:10:00,47.37,47.57,47.37,47.57,60600.0,31.2146,31.3464,31.2146,31.3464,60600.0
2008-03-18 13:15:00,47.58,47.61,47.53,47.59,47100.0,31.353,31.3727,31.32,31.3596,47100.0
2008-03-18 13:20:00,47.6,47.64,47.57,47.63,38900.0,31.3661,31.3925,31.3464,31.3859,38900.0
2008-03-18 13:25:00,47.63,47.64,47.58,47.6,22500.0,31.3859,31.3925,31.353,31.3661,22500.0
2008-03-18 13:30:00,47.6,47.67,47.53,47.53,27400.0,31.3661,31.4123,31.32,31.32,27400.0
2008-03-18 13:35:00,47.53,47.54,47.45,47.54,26100.0,31.32,31.3266,31.2673,31.3266,26100.0
2008-03-18 13:40:00,47.53,47.56,47.45,47.54,29400.0,31.32,31.3398,31.2673,31.3266,29400.0
2008-03-18 13:45:00,47.54,47.65,47.54,47.64,67700.0,31.3266,31.3991,31.3266,31.3925,67700.0
2008-03-18 13:50:00,47.64,47.72,47.56,47.66,88600.0,31.3925,31.4452,31.3398,31.4057,88600.0
2008-03-18 13:55:00,47.67,47.69,47.58,47.66,63400.0,31.4123,31.4255,31.353,31.4057,63400.0
2008-03-18 14:00:00,47.65,47.67,47.6,47.65,98600.0,31.3991,31.4123,31.3661,31.3991,98600.0
2008-03-18 14:05:00,47.64,47.72,47.58,47.68,115900.0,31.3925,31.4452,31.353,31.4189,115900.0
2008-03-18 14:10:00,47.7,47.75,47.2,47.2,82700.0,31.432,31.465,31.1026,31.1026,82700.0
2008-03-18 14:15:00,47.17,47.76,47.09,47.73,120800.0,31.0828,31.4716,31.0301,31.4518,120800.0
2008-03-18 14:20:00,47.73,47.8,47.35,47.58,158600.0,31.4518,31.4979,31.2014,31.353,158600.0
2008-03-18 14:25:00,47.58,47.58,47.18,47.45,191900.0,31.353,31.353,31.0894,31.2673,191900.0
2008-03-18 14:30:00,47.41,47.44,47.01,47.26,131900.0,31.2409,31.2607,30.9774,31.1421,131900.0
2008-03-18 14:35:00,47.24,47.41,47.05,47.23,88200.0,31.1289,31.2409,31.0037,31.1223,88200.0
2008-03-18 14:40:00,47.22,47.23,46.98,47.01,86200.0,31.1157,31.1223,30.9576,30.9774,86200.0
2008-03-18 14:45:00,47.01,47.56,46.99,47.56,89100.0,30.9774,31.3398,30.9642,31.3398,89100.0
2008-03-18 14:50:00,47.57,47.98,47.53,47.79,150600.0,31.3464,31.6165,31.32,31.4913,150600.0
2008-03-18 14:55:00,47.8,48.0,47.65,47.96,104200.0,31.4979,31.6297,31.3991,31.6034,104200.0
2008-03-18 15:00:00,47.96,48.0,47.63,47.77,84300.0,31.6034,31.6297,31.3859,31.4782,84300.0
2008-03-18 15:05:00,47.75,47.86,47.69,47.82,61500.0,31.465,31.5375,31.4255,31.5111,61500.0
2008-03-18 15:10:00,47.81,47.95,47.6,47.67,75700.0,31.5045,31.5968,31.3661,31.4123,75700.0
2008-03-18 15:15:00,47.67,47.69,47.53,47.63,79800.0,31.4123,31.4255,31.32,31.3859,79800.0
2008-03-18 15:20:00,47.64,47.81,47.63,47.69,98300.0,31.3925,31.5045,31.3859,31.4255,98300.0
2008-03-18 15:25:00,47.71,47.74,47.5,47.58,104000.0,31.4386,31.4584,31.3003,31.353,104000.0
2008-03-18 15:30:00,47.59,47.68,47.53,47.58,111600.0,31.3596,31.4189,31.32,31.353,111600.0
2008-03-18 15:35:00,47.59,47.67,47.52,47.62,104600.0,31.3596,31.4123,31.3134,31.3793,104600.0
2008-03-18 15:40:00,47.62,47.78,47.62,47.75,136100.0,31.3793,31.4848,31.3793,31.465,136100.0
2008-03-18 15:45:00,47.73,47.79,47.68,47.69,106300.0,31.4518,31.4913,31.4189,31.4255,106300.0
2008-03-18 15:50:00,47.69,47.87,47.6,47.84,263900.0,31.4255,31.5441,31.3661,31.5243,263900.0
2008-03-18 15:55:00,47.84,47.92,47.83,47.86,262100.0,31.5243,31.577,31.5177,31.5375,262100.0
2008-03-19 09:30:00,48.5,48.74,48.08,48.37,113700.0,31.9592,32.1174,31.6824,31.8735,113700.0
2008-03-19 09:35:00,48.36,48.38,47.92,47.98,87300.0,31.867,31.8801,31.577,31.6165,87300.0
2008-03-19 09:40:00,47.99,48.05,47.77,47.82,89600.0,31.6231,31.6627,31.4782,31.5111,89600.0
2008-03-19 09:45:00,47.79,47.85,47.58,47.63,102400.0,31.4913,31.5309,31.353,31.3859,102400.0
2008-03-19 09:50:00,47.62,47.78,47.46,47.52,124000.0,31.3793,31.4848,31.2739,31.3134,124000.0
2008-03-19 09:55:00,47.51,47.62,47.25,47.33,100600.0,31.3068,31.3793,31.1355,31.1882,100600.0
2008-03-19 10:00:00,47.32,47.45,47.21,47.29,173500.0,31.1816,31.2673,31.1092,31.1619,173500.0
2008-03-19 10:05:00,47.27,47.32,47.17,47.17,86600.0,31.1487,31.1816,31.0828,31.0828,86600.0
2008-03-19 10:10:00,47.2,47.25,47.07,47.07,97700.0,31.1026,31.1355,31.0169,31.0169,97700.0
2008-03-19 10:15:00,47.09,47.1,46.94,47.05,108800.0,31.0301,31.0367,30.9312,31.0037,108800.0
2008-03-19 10:20:00,47.03,47.38,47.02,47.26,78000.0,30.9905,31.2212,30.984,31.1421,78000.0
2008-03-19 10:25:00,47.23,47.32,47.16,47.2,60500.0,31.1223,31.1816,31.0762,31.1026,60500.0
2008-03-19 10:30:00,47.19,47.21,47.07,47.17,79100.0,31.096,31.1092,31.0169,31.0828,79100.0
2008-03-19 10:35:00,47.17,47.35,47.08,47.24,111000.0,31.0828,31.2014,31.0235,31.1289,111000.0
2008-03-19 10:40:00,47.27,47.29,47.16,47.17,54100.0,31.1487,31.1619,31.0762,31.0828,54100.0
2008-03-19 10:45:00,47.17,47.29,47.16,47.28,56500.0,31.0828,31.1619,31.0762,31.1553,56500.0
2008-03-19 10:50:00,47.28,47.35,47.26,47.28,65300.0,31.1553,31.2014,31.1421,31.1553,65300.0
2008-03-19 10:55:00,47.28,47.39,47.28,47.36,43900.0,31.1553,31.2278,31.1553,31.208,43900.0
2008-03-19 11:00:00,47.35,47.49,47.28,47.46,157600.0,31.2014,31.2937,31.1553,31.2739,157600.0
2008-03-19 11:05:00,47.47,47.52,47.41,47.52,64500.0,31.2805,31.3134,31.2409,31.3134,64500.0
2008-03-19 11:10:00,47.52,47.53,47.4,47.48,38300.0,31.3134,31.32,31.2344,31.2871,38300.0
2008-03-19 11:15:00,47.49,47.58,47.49,47.49,36900.0,31.2937,31.353,31.2937,31.2937,36900.0
2008-03-19 11:20:00,47.5,47.58,47.48,47.49,59400.0,31.3003,31.353,31.2871,31.2937,59400.0
2008-03-19 11:25:00,47.48,47.54,47.46,47.48,31000.0,31.2871,31.3266,31.2739,31.2871,31000.0
2008-03-19 11:30:00,47.49,47.53,47.34,47.5,48600.0,31.2937,31.32,31.1948,31.3003,48600.0
2008-03-19 11:35:00,47.49,47.54,47.41,47.44,41300.0,31.2937,31.3266,31.2409,31.2607,41300.0
2008-03-19 11:40:00,47.44,47.46,47.31,47.34,80100.0,31.2607,31.2739,31.1751,31.1948,80100.0
2008-03-19 11:45:00,47.32,47.37,47.24,47.26,57100.0,31.1816,31.2146,31.1289,31.1421,57100.0
2008-03-19 11:50:00,47.26,47.43,47.25,47.29,47400.0,31.1421,31.2541,31.1355,31.1619,47400.0
2008-03-19 11:55:00,47.3,47.39,47.29,47.3,42200.0,31.1685,31.2278,31.1619,31.1685,42200.0
2008-03-19 12:00:00,47.3,47.31,47.12,47.17,109900.0,31.1685,31.1751,31.0498,31.0828,109900.0
2008-03-19 12:05:00,47.17,47.37,47.16,47.37,58300.0,31.0828,31.2146,31.0762,31.2146,58300.0
2008-03-19 12:10:00,47.39,47.46,47.3,47.31,51000.0,31.2278,31.2739,31.1685,31.1751,51000.0
2008-03-19 12:15:00,47.3,47.41,47.26,47.37,55400.0,31.1685,31.2409,31.1421,31.2146,55400.0
2008-03-19 12:20:00,47.37,47.42,47.26,47.26,43100.0,31.2146,31.2475,31.1421,31.1421,43100.0
2008-03-19 12:25:00,47.26,47.37,47.18,47.21,57500.0,31.1421,31.2146,31.0894,31.1092,57500.0
2008-03-19 12:30:00,47.2,47.26,47.16,47.17,38900.0,31.1026,31.1421,31.0762,31.0828,38900.0
2008-03-19 12:35:00,47.18,47.27,47.11,47.2,39800.0,31.0894,31.1487,31.0433,31.1026,39800.0
2008-03-19 12:40:00,47.17,47.26,47.15,47.23,90400.0,31.0828,31.1421,31.0696,31.1223,90400.0
2008-03-19 12:45:00,47.23,47.24,47.15,47.2,48700.0,31.1223,31.1289,31.0696,31.1026,48700.0
2008-03-19 12:50:00,47.2,47.37,47.2,47.31,40000.0,31.1026,31.2146,31.1026,31.1751,40000.0
2008-03-19 12:55:00,47.32,47.34,47.16,47.21,29200.0,31.1816,31.1948,31.0762,31.1092,29200.0
2008-03-19 13:00:00,47.22,47.31,47.1,47.17,46600.0,31.1157,31.1751,31.0367,31.0828,46600.0
2008-03-19 13:05:00,47.17,47.34,47.17,47.26,31200.0,31.0828,31.1948,31.0828,31.1421,31200.0
2008-03-19 13:10:00,47.26,47.32,47.19,47.27,31500.0,31.1421,31.1816,31.096,31.1487,31500.0
2008-03-19 13:15:00,47.27,47.35,47.2,47.34,44200.0,31.1487,31.2014,31.1026,31.1948,44200.0
2008-03-19 13:20:00,47.34,47.48,47.24,47.47,61300.0,31.1948,31.2871,31.1289,31.2805,61300.0
2008-03-19 13:25:00,47.47,47.47,47.22,47.29,41500.0,31.2805,31.2805,31.1157,31.1619,41500.0
2008-03-19 13:30:00,47.3,47.3,47.03,47.04,44800.0,31.1685,31.1685,30.9905,30.9971,44800.0
2008-03-19 13:35:00,47.07,47.07,46.91,47.03,59500.0,31.0169,31.0169,30.9115,30.9905,59500.0
2008-03-19 13:40:00,47.03,47.05,46.95,47.02,45100.0,30.9905,31.0037,30.9378,30.984,45100.0
2008-03-19 13:45:00,47.0,47.12,47.0,47.07,28700.0,30.9708,31.0498,30.9708,31.0169,28700.0
2008-03-19 13:50:00,47.05,47.16,46.85,47.01,100200.0,31.0037,31.0762,30.8719,30.9774,100200.0
2008-03-19 13:55:00,47.01,47.11,46.97,46.99,74500.0,30.9774,31.0433,30.951,30.9642,74500.0
2008-03-19 14:00:00,46.99,47.11,46.94,46.95,68100.0,30.9642,31.0433,30.9312,30.9378,68100.0
2008-03-19 14:05:00,46.95,47.08,46.89,47.05,60800.0,30.9378,31.0235,30.8983,31.0037,60800.0
2008-03-19 14:10:00,47.06,47.19,47.01,47.19,44600.0,31.0103,31.096,30.9774,31.096,44600.0
2008-03-19 14:15:00,47.18,47.2,46.91,47.06,49300.0,31.0894,31.1026,30.9115,31.0103,49300.0
2008-03-19 14:20:00,47.06,47.17,47.05,47.12,33300.0,31.0103,31.0828,31.0037,31.0498,33300.0
2008-03-19 14:25:00,47.13,47.13,46.97,47.04,47600.0,31.0564,31.0564,30.951,30.9971,47600.0
2008-03-19 14:30:00,47.04,47.07,46.93,46.96,27600.0,30.9971,31.0169,30.9246,30.9444,27600.0
2008-03-19 14:35:00,46.95,46.98,46.71,46.77,62800.0,30.9378,30.9576,30.7797,30.8192,62800.0
2008-03-19 14:40:00,46.76,46.94,46.72,46.92,50800.0,30.8126,30.9312,30.7863,30.9181,50800.0
2008-03-19 14:45:00,46.92,47.05,46.91,46.95,57100.0,30.9181,31.0037,30.9115,30.9378,57100.0
2008-03-19 14:50:00,46.97,47.15,46.96,47.15,50800.0,30.951,31.0696,30.9444,31.0696,50800.0
2008-03-19 14:55:00,47.15,47.22,47.13,47.14,45300.0,31.0696,31.1157,31.0564,31.063,45300.0
2008-03-19 15:00:00,47.15,47.23,46.99,47.15,47800.0,31.0696,31.1223,30.9642,31.0696,47800.0
2008-03-19 15:05:00,47.15,47.3,47.15,47.25,43100.0,31.0696,31.1685,31.0696,31.1355,43100.0
2008-03-19 15:10:00,47.25,47.3,47.06,47.13,47500.0,31.1355,31.1685,31.0103,31.0564,47500.0
2008-03-19 15:15:00,47.13,47.15,47.01,47.08,33000.0,31.0564,31.0696,30.9774,31.0235,33000.0
2008-03-19 15:20:00,47.09,47.17,46.95,47.0,74200.0,31.0301,31.0828,30.9378,30.9708,74200.0
2008-03-19 15:25:00,46.99,47.08,46.86,46.92,72700.0,30.9642,31.0235,30.8785,30.9181,72700.0
2008-03-19 15:30:00,46.92,47.01,46.82,46.85,81600.0,30.9181,30.9774,30.8522,30.8719,81600.0
2008-03-19 15:35:00,46.86,46.95,46.78,46.78,96400.0,30.8785,30.9378,30.8258,30.8258,96400.0
2008-03-19 15:40:00,46.79,47.01,46.78,46.97,103900.0,30.8324,30.9774,30.8258,30.951,103900.0
2008-03-19 15:45:00,46.97,47.04,46.84,46.96,131000.0,30.951,30.9971,30.8653,30.9444,131000.0
2008-03-19 15:50:00,46.95,47.0,46.65,46.66,122900.0,30.9378,30.9708,30.7401,30.7467,122900.0
2008-03-19 15:55:00,46.66,46.79,46.5,46.52,194400.0,30.7467,30.8324,30.6413,30.6545,194400.0
2008-03-20 09:30:00,46.87,47.1,46.75,47.09,772600.0,30.8851,31.0367,30.806,31.0301,772600.0
2008-03-20 09:35:00,47.1,47.26,47.06,47.16,49200.0,31.0367,31.1421,31.0103,31.0762,49200.0
2008-03-20 09:40:00,47.17,47.24,47.11,47.19,42800.0,31.0828,31.1289,31.0433,31.096,42800.0
2008-03-20 09:45:00,47.17,47.4,47.17,47.27,59900.0,31.0828,31.2344,31.0828,31.1487,59900.0
2008-03-20 09:50:00,47.27,47.28,47.13,47.16,63600.0,31.1487,31.1553,31.0564,31.0762,63600.0
2008-03-20 09:55:00,47.15,47.34,47.09,47.28,35100.0,31.0696,31.1948,31.0301,31.1553,35100.0
2008-03-20 10:00:00,47.29,47.7,47.27,47.63,119700.0,31.1619,31.432,31.1487,31.3859,119700.0
2008-03-20 10:05:00,47.63,47.66,47.23,47.31,69900.0,31.3859,31.4057,31.1223,31.1751,69900.0
2008-03-20 10:10:00,47.31,47.35,47.2,47.27,22300.0,31.1751,31.2014,31.1026,31.1487,22300.0
2008-03-20 10:15:00,47.28,47.42,47.2,47.24,37600.0,31.1553,31.2475,31.1026,31.1289,37600.0
2008-03-20 10:20:00,47.21,47.4,47.18,47.28,58500.0,31.1092,31.2344,31.0894,31.1553,58500.0
2008-03-20 10:25:00,47.29,47.3,47.18,47.25,18000.0,31.1619,31.1685,31.0894,31.1355,18000.0
2008-03-20 10:30:00,47.23,47.42,47.14,47.34,45900.0,31.1223,31.2475,31.063,31.1948,45900.0
2008-03-20 10:35:00,47.34,47.34,47.1,47.14,30600.0,31.1948,31.1948,31.0367,31.063,30600.0
2008-03-20 10:40:00,47.14,47.24,47.05,47.22,32700.0,31.063,31.1289,31.0037,31.1157,32700.0
2008-03-20 10:45:00,47.21,47.35,47.21,47.32,20200.0,31.1092,31.2014,31.1092,31.1816,20200.0
2008-03-20 10:50:00,47.32,47.38,47.27,47.31,24700.0,31.1816,31.2212,31.1487,31.1751,24700.0
2008-03-20 10:55:00,47.32,47.5,47.27,47.5,27800.0,31.1816,31.3003,31.1487,31.3003,27800.0
2008-03-20 11:00:00,47.51,47.54,47.41,47.42,49100.0,31.3068,31.3266,31.2409,31.2475,49100.0
2008-03-20 11:05:00,47.42,47.48,47.41,47.48,34300.0,31.2475,31.2871,31.2409,31.2871,34300.0
2008-03-20 11:10:00,47.49,47.49,47.29,47.38,53700.0,31.2937,31.2937,31.1619,31.2212,53700.0
2008-03-20 11:15:00,47.38,47.5,47.35,47.46,38000.0,31.2212,31.3003,31.2014,31.2739,38000.0
2008-03-20 11:20:00,47.44,47.64,47.44,47.61,66700.0,31.2607,31.3925,31.2607,31.3727,66700.0
2008-03-20 11:25:00,47.61,47.62,47.49,47.52,29300.0,31.3727,31.3793,31.2937,31.3134,29300.0
2008-03-20 11:30:00,47.51,47.55,47.44,47.48,54000.0,31.3068,31.3332,31.2607,31.2871,54000.0
2008-03-20 11:35:00,47.48,47.51,47.42,47.45,46300.0,31.2871,31.3068,31.2475,31.2673,46300.0
2008-03-20 11:40:00,47.45,47.52,47.4,47.52,24100.0,31.2673,31.3134,31.2344,31.3134,24100.0
2008-03-20 11:45:00,47.5,47.5,47.26,47.37,52200.0,31.3003,31.3003,31.1421,31.2146,52200.0
2008-03-20 11:50:00,47.37,47.41,47.26,47.32,32500.0,31.2146,31.2409,31.1421,31.1816,32500.0
2008-03-20 11:55:00,47.33,47.37,47.25,47.32,20000.0,31.1882,31.2146,31.1355,31.1816,20000.0
2008-03-20 12:00:00,47.31,47.46,47.31,47.43,20200.0,31.1751,31.2739,31.1751,31.2541,20200.0
2008-03-20 12:05:00,47.43,47.52,47.28,47.28,36700.0,31.2541,31.3134,31.1553,31.1553,36700.0
2008-03-20 12:10:00,47.3,47.3,47.14,47.27,44900.0,31.1685,31.1685,31.063,31.1487,44900.0
2008-03-20 12:15:00,47.28,47.45,47.25,47.34,22700.0,31.1553,31.2673,31.1355,31.1948,22700.0
2008-03-20 12:20:00,47.32,47.4,47.22,47.22,22600.0,31.1816,31.2344,31.1157,31.1157,22600.0
2008-03-20 12:25:00,47.21,47.28,47.21,47.24,11300.0,31.1092,31.1553,31.1092,31.1289,11300.0
2008-03-20 12:30:00,47.24,47.34,47.23,47.25,14300.0,31.1289,31.1948,31.1223,31.1355,14300.0
2008-03-20 12:35:00,47.23,47.25,47.17,47.22,31700.0,31.1223,31.1355,31.0828,31.1157,31700.0
2008-03-20 12:40:00,47.23,47.33,47.09,47.2,54000.0,31.1223,31.1882,31.0301,31.1026,54000.0
2008-03-20 12:45:00,47.2,47.33,47.13,47.28,34800.0,31.1026,31.1882,31.0564,31.1553,34800.0
2008-03-20 12:50:00,47.3,47.39,47.27,47.39,20400.0,31.1685,31.2278,31.1487,31.2278,20400.0
2008-03-20 12:55:00,47.39,47.41,47.25,47.25,17700.0,31.2278,31.2409,31.1355,31.1355,17700.0
2008-03-20 13:00:00,47.26,47.42,47.25,47.34,20800.0,31.1421,31.2475,31.1355,31.1948,20800.0
2008-03-20 13:05:00,47.32,47.35,47.26,47.28,14600.0,31.1816,31.2014,31.1421,31.1553,14600.0
2008-03-20 13:10:00,47.27,47.28,47.22,47.26,9800.0,31.1487,31.1553,31.1157,31.1421,9800.0
2008-03-20 13:15:00,47.26,47.31,47.2,47.3,13200.0,31.1421,31.1751,31.1026,31.1685,13200.0
2008-03-20 13:20:00,47.3,47.45,47.3,47.45,27900.0,31.1685,31.2673,31.1685,31.2673,27900.0
2008-03-20 13:25:00,47.44,47.55,47.42,47.52,30700.0,31.2607,31.3332,31.2475,31.3134,30700.0
2008-03-20 13:30:00,47.51,47.62,47.45,47.58,27000.0,31.3068,31.3793,31.2673,31.353,27000.0
2008-03-20 13:35:00,47.58,47.74,47.55,47.71,48100.0,31.353,31.4584,31.3332,31.4386,48100.0
2008-03-20 13:40:00,47.71,47.75,47.57,47.75,40700.0,31.4386,31.465,31.3464,31.465,40700.0
2008-03-20 13:45:00,47.75,47.81,47.71,47.74,60800.0,31.465,31.5045,31.4386,31.4584,60800.0
2008-03-20 13:50:00,47.73,47.74,47.62,47.73,30400.0,31.4518,31.4584,31.3793,31.4518,30400.0
2008-03-20 13:55:00,47.75,47.76,47.61,47.65,22500.0,31.465,31.4716,31.3727,31.3991,22500.0
2008-03-20 14:00:00,47.64,47.69,47.6,47.61,47400.0,31.3925,31.4255,31.3661,31.3727,47400.0
2008-03-20 14:05:00,47.6,47.67,47.57,47.62,53400.0,31.3661,31.4123,31.3464,31.3793,53400.0
2008-03-20 14:10:00,47.63,47.65,47.55,47.57,31800.0,31.3859,31.3991,31.3332,31.3464,31800.0
2008-03-20 14:15:00,47.58,47.66,47.53,47.58,41900.0,31.353,31.4057,31.32,31.353,41900.0
2008-03-20 14:20:00,47.56,47.63,47.53,47.57,25400.0,31.3398,31.3859,31.32,31.3464,25400.0
2008-03-20 14:25:00,47.57,47.61,47.51,47.61,36400.0,31.3464,31.3727,31.3068,31.3727,36400.0
2008-03-20 14:30:00,47.6,47.67,47.58,47.65,31800.0,31.3661,31.4123,31.353,31.3991,31800.0
2008-03-20 14:35:00,47.67,47.67,47.64,47.67,68100.0,31.4123,31.4123,31.3925,31.4123,68100.0
2008-03-20 14:40:00,47.67,47.67,47.53,47.58,50600.0,31.4123,31.4123,31.32,31.353,50600.0
2008-03-20 14:45:00,47.6,47.75,47.58,47.75,30600.0,31.3661,31.465,31.353,31.465,30600.0
2008-03-20 14:50:00,47.75,47.96,47.74,47.9,103200.0,31.465,31.6034,31.4584,31.5638,103200.0
2008-03-20 14:55:00,47.9,47.93,47.79,47.88,80400.0,31.5638,31.5836,31.4913,31.5507,80400.0
2008-03-20 15:00:00,47.88,47.98,47.85,47.95,55900.0,31.5507,31.6165,31.5309,31.5968,55900.0
2008-03-20 15:05:00,47.94,47.98,47.8,47.86,101300.0,31.5902,31.6165,31.4979,31.5375,101300.0
2008-03-20 15:10:00,47.87,48.0,47.87,47.99,32900.0,31.5441,31.6297,31.5441,31.6231,32900.0
2008-03-20 15:15:00,47.99,48.02,47.93,48.0,42000.0,31.6231,31.6429,31.5836,31.6297,42000.0
2008-03-20 15:20:00,48.0,48.14,47.99,48.13,76100.0,31.6297,31.722,31.6231,31.7154,76100.0
2008-03-20 15:25:00,48.13,48.14,47.99,48.04,59600.0,31.7154,31.722,31.6231,31.6561,59600.0
2008-03-20 15:30:00,48.02,48.1,47.99,48.06,67000.0,31.6429,31.6956,31.6231,31.6693,67000.0
2008-03-20 15:35:00,48.07,48.08,47.87,47.92,114600.0,31.6759,31.6824,31.5441,31.577,114600.0
2008-03-20 15:40:00,47.93,48.13,47.9,48.05,100500.0,31.5836,31.7154,31.5638,31.6627,100500.0
2008-03-20 15:45:00,48.04,48.11,47.98,48.02,91600.0,31.6561,31.7022,31.6165,31.6429,91600.0
2008-03-20 15:50:00,48.01,48.25,48.0,48.22,153200.0,31.6363,31.7945,31.6297,31.7747,153200.0
2008-03-20 15:55:00,48.21,48.29,48.17,48.18,240900.0,31.7681,31.8208,31.7417,31.7483,240900.0
2008-03-24 09:30:00,48.46,48.66,48.24,48.65,62300.0,31.9328,32.0646,31.7879,32.058,62300.0
2008-03-24 09:35:00,48.65,48.85,48.55,48.79,55100.0,32.058,32.1898,31.9922,32.1503,55100.0
2008-03-24 09:40:00,48.77,48.92,48.72,48.78,63900.0,32.1371,32.236,32.1042,32.1437,63900.0
2008-03-24 09:45:00,48.78,48.79,48.57,48.67,55100.0,32.1437,32.1503,32.0053,32.0712,55100.0
2008-03-24 09:50:00,48.69,48.81,48.63,48.69,85000.0,32.0844,32.1635,32.0449,32.0844,85000.0
2008-03-24 09:55:00,48.69,48.92,48.67,48.91,78000.0,32.0844,32.236,32.0712,32.2294,78000.0
2008-03-24 10:00:00,48.91,49.28,48.91,49.28,117500.0,32.2294,32.4732,32.2294,32.4732,117500.0
2008-03-24 10:05:00,49.28,49.3,48.94,48.96,109000.0,32.4732,32.4864,32.2491,32.2623,109000.0
2008-03-24 10:10:00,48.95,49.08,48.88,49.07,67700.0,32.2557,32.3414,32.2096,32.3348,67700.0
2008-03-24 10:15:00,49.06,49.06,48.71,48.73,78400.0,32.3282,32.3282,32.0976,32.1108,78400.0
2008-03-24 10:20:00,48.74,48.75,48.47,48.47,116200.0,32.1174,32.1239,31.9394,31.9394,116200.0
2008-03-24 10:25:00,48.48,48.56,48.48,48.56,76500.0,31.946,31.9987,31.946,31.9987,76500.0
2008-03-24 10:30:00,48.56,48.58,48.53,48.56,82100.0,31.9987,32.0119,31.979,31.9987,82100.0
2008-03-24 10:35:00,48.55,48.63,48.55,48.6,47800.0,31.9922,32.0449,31.9922,32.0251,47800.0
2008-03-24 10:40:00,48.61,48.66,48.55,48.64,43600.0,32.0317,32.0646,31.9922,32.0515,43600.0
2008-03-24 10:45:00,48.65,48.7,48.52,48.53,69000.0,32.058,32.091,31.9724,31.979,69000.0
2008-03-24 10:50:00,48.53,48.57,48.38,48.42,46400.0,31.979,32.0053,31.8801,31.9065,46400.0
2008-03-24 10:55:00,48.42,48.46,48.37,48.42,43200.0,31.9065,31.9328,31.8735,31.9065,43200.0
2008-03-24 11:00:00,48.43,48.47,48.38,48.39,21100.0,31.9131,31.9394,31.8801,31.8867,21100.0
2008-03-24 11:05:00,48.4,48.47,48.39,48.46,42600.0,31.8933,31.9394,31.8867,31.9328,42600.0
2008-03-24 11:10:00,48.46,48.59,48.46,48.55,54400.0,31.9328,32.0185,31.9328,31.9922,54400.0
2008-03-24 11:15:00,48.55,48.56,48.45,48.51,39700.0,31.9922,31.9987,31.9263,31.9658,39700.0
2008-03-24 11:20:00,48.51,48.55,48.5,48.51,44800.0,31.9658,31.9922,31.9592,31.9658,44800.0
2008-03-24 11:25:00,48.5,48.58,48.5,48.56,26400.0,31.9592,32.0119,31.9592,31.9987,26400.0
2008-03-24 11:30:00,48.56,48.68,48.54,48.63,36200.0,31.9987,32.0778,31.9856,32.0449,36200.0
2008-03-24 11:35:00,48.63,48.66,48.5,48.6,95000.0,32.0449,32.0646,31.9592,32.0251,95000.0
2008-03-24 11:40:00,48.61,48.63,48.45,48.46,85300.0,32.0317,32.0449,31.9263,31.9328,85300.0
2008-03-24 11:45:00,48.46,48.47,48.3,48.31,49300.0,31.9328,31.9394,31.8274,31.834,49300.0
2008-03-24 11:50:00,48.31,48.31,48.13,48.13,80700.0,31.834,31.834,31.7154,31.7154,80700.0
2008-03-24 11:55:00,48.14,48.14,47.99,48.05,96600.0,31.722,31.722,31.6231,31.6627,96600.0
2008-03-24 12:00:00,48.05,48.07,47.94,47.95,61900.0,31.6627,31.6759,31.5902,31.5968,61900.0
2008-03-24 12:05:00,47.96,47.98,47.89,47.93,60400.0,31.6034,31.6165,31.5572,31.5836,60400.0
2008-03-24 12:10:00,47.92,47.95,47.89,47.92,62500.0,31.577,31.5968,31.5572,31.577,62500.0
2008-03-24 12:15:00,47.94,47.97,47.9,47.96,85900.0,31.5902,31.61,31.5638,31.6034,85900.0
2008-03-24 12:20:00,47.96,47.97,47.89,47.91,40700.0,31.6034,31.61,31.5572,31.5704,40700.0
2008-03-24 12:25:00,47.9,47.93,47.75,47.85,86800.0,31.5638,31.5836,31.465,31.5309,86800.0
2008-03-24 12:30:00,47.86,47.87,47.77,47.78,70100.0,31.5375,31.5441,31.4782,31.4848,70100.0
2008-03-24 12:35:00,47.77,47.82,47.76,47.81,39600.0,31.4782,31.5111,31.4716,31.5045,39600.0
2008-03-24 12:40:00,47.81,47.86,47.78,47.84,58300.0,31.5045,31.5375,31.4848,31.5243,58300.0
2008-03-24 12:45:00,47.85,47.86,47.78,47.82,40700.0,31.5309,31.5375,31.4848,31.5111,40700.0
2008-03-24 12:50:00,47.83,47.86,47.64,47.71,106800.0,31.5177,31.5375,31.3925,31.4386,106800.0
2008-03-24 12:55:00,47.72,47.74,47.7,47.72,25900.0,31.4452,31.4584,31.432,31.4452,25900.0
2008-03-24 13:00:00,47.71,47.79,47.71,47.73,38700.0,31.4386,31.4913,31.4386,31.4518,38700.0
2008-03-24 13:05:00,47.75,47.78,47.74,47.76,28600.0,31.465,31.4848,31.4584,31.4716,28600.0
2008-03-24 13:10:00,47.75,47.77,47.74,47.75,20700.0,31.465,31.4782,31.4584,31.465,20700.0
2008-03-24 13:15:00,47.74,47.8,47.72,47.76,35700.0,31.4584,31.4979,31.4452,31.4716,35700.0
2008-03-24 13:20:00,47.77,47.87,47.76,47.85,29400.0,31.4782,31.5441,31.4716,31.5309,29400.0
2008-03-24 13:25:00,47.86,47.89,47.85,47.87,20200.0,31.5375,31.5572,31.5309,31.5441,20200.0
2008-03-24 13:30:00,47.87,47.89,47.86,47.88,14800.0,31.5441,31.5572,31.5375,31.5507,14800.0
2008-03-24 13:35:00,47.88,47.92,47.88,47.92,22100.0,31.5507,31.577,31.5507,31.577,22100.0
2008-03-24 13:40:00,47.92,47.96,47.9,47.94,34100.0,31.577,31.6034,31.5638,31.5902,34100.0
2008-03-24 13:45:00,47.94,48.06,47.93,48.04,30100.0,31.5902,31.6693,31.5836,31.6561,30100.0
2008-03-24 13:50:00,48.04,48.1,48.04,48.07,27500.0,31.6561,31.6956,31.6561,31.6759,27500.0
2008-03-24 13:55:00,48.07,48.07,48.0,48.05,42600.0,31.6759,31.6759,31.6297,31.6627,42600.0
2008-03-24 14:00:00,48.05,48.05,47.83,47.9,67300.0,31.6627,31.6627,31.5177,31.5638,67300.0
2008-03-24 14:05:00,47.91,47.92,47.88,47.92,16600.0,31.5704,31.577,31.5507,31.577,16600.0
2008-03-24 14:10:00,47.91,48.03,47.9,47.98,30300.0,31.5704,31.6495,31.5638,31.6165,30300.0
2008-03-24 14:15:00,47.98,48.06,47.96,48.06,20200.0,31.6165,31.6693,31.6034,31.6693,20200.0
2008-03-24 14:20:00,48.06,48.09,48.04,48.06,11600.0,31.6693,31.689,31.6561,31.6693,11600.0
2008-03-24 14:25:00,48.06,48.12,48.04,48.11,34100.0,31.6693,31.7088,31.6561,31.7022,34100.0
2008-03-24 14:30:00,48.11,48.16,48.07,48.13,41500.0,31.7022,31.7352,31.6759,31.7154,41500.0
2008-03-24 14:35:00,48.13,48.2,48.01,48.09,63400.0,31.7154,31.7615,31.6363,31.689,63400.0
2008-03-24 14:40:00,48.08,48.17,48.07,48.15,37300.0,31.6824,31.7417,31.6759,31.7286,37300.0
2008-03-24 14:45:00,48.16,48.16,47.95,47.98,37500.0,31.7352,31.7352,31.5968,31.6165,37500.0
2008-03-24 14:50:00,47.97,48.04,47.92,47.95,33300.0,31.61,31.6561,31.577,31.5968,33300.0
2008-03-24 14:55:00,47.95,47.98,47.86,47.94,51300.0,31.5968,31.6165,31.5375,31.5902,51300.0
2008-03-24 15:00:00,47.94,48.02,47.88,47.88,43900.0,31.5902,31.6429,31.5507,31.5507,43900.0
2008-03-24 15:05:00,47.89,47.95,47.81,47.89,55900.0,31.5572,31.5968,31.5045,31.5572,55900.0
2008-03-24 15:10:00,47.9,47.99,47.89,47.95,74700.0,31.5638,31.6231,31.5572,31.5968,74700.0
2008-03-24 15:15:00,47.94,48.07,47.92,48.01,26700.0,31.5902,31.6759,31.577,31.6363,26700.0
2008-03-24 15:20:00,48.01,48.07,47.97,47.98,33900.0,31.6363,31.6759,31.61,31.6165,33900.0
2008-03-24 15:25:00,47.97,48.04,47.97,47.97,32900.0,31.61,31.6561,31.61,31.61,32900.0
2008-03-24 15:30:00,47.95,48.09,47.92,48.01,60600.0,31.5968,31.689,31.577,31.6363,60600.0
2008-03-24 15:35:00,48.01,48.03,47.91,47.99,51100.0,31.6363,31.6495,31.5704,31.6231,51100.0
2008-03-24 15:40:00,48.0,48.09,47.97,48.05,82100.0,31.6297,31.689,31.61,31.6627,82100.0
2008-03-24 15:45:00,48.04,48.1,47.94,48.0,76800.0,31.6561,31.6956,31.5902,31.6297,76800.0
2008-03-24 15:50:00,48.0,48.0,47.92,47.95,77400.0,31.6297,31.6297,31.577,31.5968,77400.0
2008-03-24 15:55:00,47.95,48.02,47.92,48.0,114300.0,31.5968,31.6429,31.577,31.6297,114300.0
2008-03-25 09:30:00,47.93,47.93,47.26,47.26,95300.0,31.5836,31.5836,31.1421,31.1421,95300.0
2008-03-25 09:35:00,47.26,47.53,47.26,47.5,60900.0,31.1421,31.32,31.1421,31.3003,60900.0
2008-03-25 09:40:00,47.46,47.77,47.46,47.7,45600.0,31.2739,31.4782,31.2739,31.432,45600.0
2008-03-25 09:45:00,47.69,47.72,47.61,47.63,25800.0,31.4255,31.4452,31.3727,31.3859,25800.0
2008-03-25 09:50:00,47.63,47.65,47.4,47.4,54200.0,31.3859,31.3991,31.2344,31.2344,54200.0
2008-03-25 09:55:00,47.42,47.69,47.36,47.63,51600.0,31.2475,31.4255,31.208,31.3859,51600.0
2008-03-25 10:00:00,47.6,47.8,47.44,47.77,106500.0,31.3661,31.4979,31.2607,31.4782,106500.0
2008-03-25 10:05:00,47.79,47.8,47.55,47.63,56200.0,31.4913,31.4979,31.3332,31.3859,56200.0
2008-03-25 10:10:00,47.67,47.92,47.65,47.88,50600.0,31.4123,31.577,31.3991,31.5507,50600.0
2008-03-25 10:15:00,47.88,47.89,47.76,47.85,54600.0,31.5507,31.5572,31.4716,31.5309,54600.0
2008-03-25 10:20:00,47.85,47.86,47.69,47.77,49400.0,31.5309,31.5375,31.4255,31.4782,49400.0
2008-03-25 10:25:00,47.78,47.83,47.74,47.76,16300.0,31.4848,31.5177,31.4584,31.4716,16300.0
2008-03-25 10:30:00,47.76,47.86,47.73,47.78,86600.0,31.4716,31.5375,31.4518,31.4848,86600.0
2008-03-25 10:35:00,47.75,47.85,47.72,47.83,25300.0,31.465,31.5309,31.4452,31.5177,25300.0
2008-03-25 10:40:00,47.81,47.87,47.75,47.83,41800.0,31.5045,31.5441,31.465,31.5177,41800.0
2008-03-25 10:45:00,47.83,47.86,47.74,47.77,31100.0,31.5177,31.5375,31.4584,31.4782,31100.0
2008-03-25 10:50:00,47.76,47.81,47.67,47.75,26900.0,31.4716,31.5045,31.4123,31.465,26900.0
2008-03-25 10:55:00,47.71,47.79,47.66,47.77,16800.0,31.4386,31.4913,31.4057,31.4782,16800.0
2008-03-25 11:00:00,47.77,47.95,47.71,47.9,25900.0,31.4782,31.5968,31.4386,31.5638,25900.0
2008-03-25 11:05:00,47.89,47.89,47.76,47.76,23400.0,31.5572,31.5572,31.4716,31.4716,23400.0
2008-03-25 11:10:00,47.76,47.83,47.72,47.81,23000.0,31.4716,31.5177,31.4452,31.5045,23000.0
2008-03-25 11:15:00,47.8,47.9,47.73,47.73,19200.0,31.4979,31.5638,31.4518,31.4518,19200.0
2008-03-25 11:20:00,47.73,47.76,47.69,47.71,28000.0,31.4518,31.4716,31.4255,31.4386,28000.0
2008-03-25 11:25:00,47.72,47.82,47.71,47.75,26400.0,31.4452,31.5111,31.4386,31.465,26400.0
2008-03-25 11:30:00,47.77,47.85,47.73,47.78,31600.0,31.4782,31.5309,31.4518,31.4848,31600.0
2008-03-25 11:35:00,47.78,47.84,47.75,47.75,23900.0,31.4848,31.5243,31.465,31.465,23900.0
2008-03-25 11:40:00,47.76,47.79,47.72,47.79,23500.0,31.4716,31.4913,31.4452,31.4913,23500.0
2008-03-25 11:45:00,47.77,47.78,47.66,47.67,27000.0,31.4782,31.4848,31.4057,31.4123,27000.0
2008-03-25 11:50:00,47.68,47.83,47.67,47.79,33200.0,31.4189,31.5177,31.4123,31.4913,33200.0
2008-03-25 11:55:00,47.78,47.78,47.6,47.62,33100.0,31.4848,31.4848,31.3661,31.3793,33100.0
2008-03-25 12:00:00,47.63,47.7,47.55,47.67,31600.0,31.3859,31.432,31.3332,31.4123,31600.0
2008-03-25 12:05:00,47.66,47.81,47.66,47.81,37800.0,31.4057,31.5045,31.4057,31.5045,37800.0
2008-03-25 12:10:00,47.81,47.81,47.77,47.78,30800.0,31.5045,31.5045,31.4782,31.4848,30800.0
2008-03-25 12:15:00,47.78,47.84,47.78,47.81,40500.0,31.4848,31.5243,31.4848,31.5045,40500.0
2008-03-25 12:20:00,47.82,47.85,47.77,47.78,23100.0,31.5111,31.5309,31.4782,31.4848,23100.0
2008-03-25 12:25:00,47.79,48.05,47.78,48.03,77100.0,31.4913,31.6627,31.4848,31.6495,77100.0
2008-03-25 12:30:00,48.05,48.05,47.96,48.03,30000.0,31.6627,31.6627,31.6034,31.6495,30000.0
2008-03-25 12:35:00,48.02,48.07,47.97,48.05,45300.0,31.6429,31.6759,31.61,31.6627,45300.0
2008-03-25 12:40:00,48.06,48.06,47.99,48.05,36200.0,31.6693,31.6693,31.6231,31.6627,36200.0
2008-03-25 12:45:00,48.05,48.1,47.98,48.07,36300.0,31.6627,31.6956,31.6165,31.6759,36300.0
2008-03-25 12:50:00,48.07,48.26,48.07,48.25,32400.0,31.6759,31.8011,31.6759,31.7945,32400.0
2008-03-25 12:55:00,48.24,48.3,48.14,48.14,39100.0,31.7879,31.8274,31.722,31.722,39100.0
2008-03-25 13:00:00,48.14,48.2,48.09,48.1,21200.0,31.722,31.7615,31.689,31.6956,21200.0
2008-03-25 13:05:00,48.1,48.11,48.04,48.09,68600.0,31.6956,31.7022,31.6561,31.689,68600.0
2008-03-25 13:10:00,48.09,48.16,48.05,48.14,28800.0,31.689,31.7352,31.6627,31.722,28800.0
2008-03-25 13:15:00,48.14,48.15,48.06,48.06,22400.0,31.722,31.7286,31.6693,31.6693,22400.0
2008-03-25 13:20:00,48.07,48.18,48.05,48.18,27000.0,31.6759,31.7483,31.6627,31.7483,27000.0
2008-03-25 13:25:00,48.19,48.25,48.13,48.24,17300.0,31.7549,31.7945,31.7154,31.7879,17300.0
2008-03-25 13:30:00,48.26,48.44,48.25,48.35,39200.0,31.8011,31.9197,31.7945,31.8604,39200.0
2008-03-25 13:35:00,48.36,48.46,48.34,48.34,36900.0,31.867,31.9328,31.8538,31.8538,36900.0
2008-03-25 13:40:00,48.34,48.34,48.27,48.32,16900.0,31.8538,31.8538,31.8076,31.8406,16900.0
2008-03-25 13:45:00,48.33,48.41,48.28,48.41,18900.0,31.8472,31.8999,31.8142,31.8999,18900.0
2008-03-25 13:50:00,48.4,48.42,48.35,48.4,32900.0,31.8933,31.9065,31.8604,31.8933,32900.0
2008-03-25 13:55:00,48.41,48.47,48.36,48.39,41200.0,31.8999,31.9394,31.867,31.8867,41200.0
2008-03-25 14:00:00,48.39,48.4,48.28,48.36,21000.0,31.8867,31.8933,31.8142,31.867,21000.0
2008-03-25 14:05:00,48.36,48.39,48.31,48.34,29800.0,31.867,31.8867,31.834,31.8538,29800.0
2008-03-25 14:10:00,48.34,48.34,48.23,48.26,35000.0,31.8538,31.8538,31.7813,31.8011,35000.0
2008-03-25 14:15:00,48.26,48.27,48.21,48.22,26900.0,31.8011,31.8076,31.7681,31.7747,26900.0
2008-03-25 14:20:00,48.24,48.27,48.17,48.21,19900.0,31.7879,31.8076,31.7417,31.7681,19900.0
2008-03-25 14:25:00,48.19,48.21,48.11,48.18,35300.0,31.7549,31.7681,31.7022,31.7483,35300.0
2008-03-25 14:30:00,48.16,48.17,48.01,48.06,27600.0,31.7352,31.7417,31.6363,31.6693,27600.0
2008-03-25 14:35:00,48.08,48.19,48.05,48.15,24400.0,31.6824,31.7549,31.6627,31.7286,24400.0
2008-03-25 14:40:00,48.14,48.22,48.08,48.2,27200.0,31.722,31.7747,31.6824,31.7615,27200.0
2008-03-25 14:45:00,48.19,48.23,48.11,48.21,28600.0,31.7549,31.7813,31.7022,31.7681,28600.0
2008-03-25 14:50:00,48.22,48.28,48.15,48.22,39600.0,31.7747,31.8142,31.7286,31.7747,39600.0
2008-03-25 14:55:00,48.22,48.24,48.13,48.18,18900.0,31.7747,31.7879,31.7154,31.7483,18900.0
2008-03-25 15:00:00,48.19,48.33,48.18,48.3,34900.0,31.7549,31.8472,31.7483,31.8274,34900.0
2008-03-25 15:05:00,48.29,48.38,48.25,48.3,42100.0,31.8208,31.8801,31.7945,31.8274,42100.0
2008-03-25 15:10:00,48.3,48.37,48.22,48.33,39900.0,31.8274,31.8735,31.7747,31.8472,39900.0
2008-03-25 15:15:00,48.31,48.37,48.3,48.34,26200.0,31.834,31.8735,31.8274,31.8538,26200.0
2008-03-25 15:20:00,48.35,48.42,48.32,48.4,48100.0,31.8604,31.9065,31.8406,31.8933,48100.0
2008-03-25 15:25:00,48.4,48.4,48.24,48.25,33600.0,31.8933,31.8933,31.7879,31.7945,33600.0
2008-03-25 15:30:00,48.26,48.34,48.19,48.21,23400.0,31.8011,31.8538,31.7549,31.7681,23400.0
2008-03-25 15:35:00,48.21,48.25,48.14,48.15,44500.0,31.7681,31.7945,31.722,31.7286,44500.0
2008-03-25 15:40:00,48.15,48.27,48.09,48.12,58500.0,31.7286,31.8076,31.689,31.7088,58500.0
2008-03-25 15:45:00,48.12,48.19,48.08,48.11,44500.0,31.7088,31.7549,31.6824,31.7022,44500.0
2008-03-25 15:50:00,48.11,48.13,48.03,48.12,91700.0,31.7022,31.7154,31.6495,31.7088,91700.0
2008-03-25 15:55:00,48.11,48.17,48.07,48.12,117100.0,31.7022,31.7417,31.6759,31.7088,117100.0
2008-03-26 09:30:00,47.81,47.9,47.63,47.78,44900.0,31.5045,31.5638,31.3859,31.4848,44900.0
2008-03-26 09:35:00,47.79,47.87,47.67,47.83,29400.0,31.4913,31.5441,31.4123,31.5177,29400.0
2008-03-26 09:40:00,47.86,48.02,47.86,47.96,29900.0,31.5375,31.6429,31.5375,31.6034,29900.0
2008-03-26 09:45:00,47.95,48.01,47.83,47.83,47900.0,31.5968,31.6363,31.5177,31.5177,47900.0
2008-03-26 09:50:00,47.82,47.98,47.81,47.95,40500.0,31.5111,31.6165,31.5045,31.5968,40500.0
2008-03-26 09:55:00,47.95,47.98,47.9,47.92,28900.0,31.5968,31.6165,31.5638,31.577,28900.0
2008-03-26 10:00:00,47.94,48.03,47.87,47.97,48400.0,31.5902,31.6495,31.5441,31.61,48400.0
2008-03-26 10:05:00,47.99,48.1,47.96,48.08,36600.0,31.6231,31.6956,31.6034,31.6824,36600.0
2008-03-26 10:10:00,48.04,48.13,47.98,47.98,28200.0,31.6561,31.7154,31.6165,31.6165,28200.0
2008-03-26 10:15:00,48.0,48.17,47.99,48.04,35000.0,31.6297,31.7417,31.6231,31.6561,35000.0
2008-03-26 10:20:00,48.05,48.2,48.04,48.18,31100.0,31.6627,31.7615,31.6561,31.7483,31100.0
2008-03-26 10:25:00,48.19,48.21,48.01,48.14,27600.0,31.7549,31.7681,31.6363,31.722,27600.0
2008-03-26 10:30:00,48.12,48.13,47.91,47.94,48800.0,31.7088,31.7154,31.5704,31.5902,48800.0
2008-03-26 10:35:00,47.93,48.08,47.92,47.99,33900.0,31.5836,31.6824,31.577,31.6231,33900.0
2008-03-26 10:40:00,47.99,47.99,47.8,47.82,37000.0,31.6231,31.6231,31.4979,31.5111,37000.0
2008-03-26 10:45:00,47.81,47.83,47.68,47.7,21900.0,31.5045,31.5177,31.4189,31.432,21900.0
2008-03-26 10:50:00,47.7,47.75,47.65,47.72,37400.0,31.432,31.465,31.3991,31.4452,37400.0
2008-03-26 10:55:00,47.72,47.75,47.63,47.72,32300.0,31.4452,31.465,31.3859,31.4452,32300.0
2008-03-26 11:00:00,47.72,47.74,47.61,47.62,38400.0,31.4452,31.4584,31.3727,31.3793,38400.0
2008-03-26 11:05:00,47.64,47.78,47.64,47.73,22500.0,31.3925,31.4848,31.3925,31.4518,22500.0
2008-03-26 11:10:00,47.73,47.78,47.7,47.73,16300.0,31.4518,31.4848,31.432,31.4518,16300.0
2008-03-26 11:15:00,47.74,47.77,47.54,47.57,47100.0,31.4584,31.4782,31.3266,31.3464,47100.0
2008-03-26 11:20:00,47.59,47.69,47.55,47.65,19600.0,31.3596,31.4255,31.3332,31.3991,19600.0
2008-03-26 11:25:00,47.66,47.78,47.66,47.76,16800.0,31.4057,31.4848,31.4057,31.4716,16800.0
2008-03-26 11:30:00,47.75,47.79,47.75,47.79,8700.0,31.465,31.4913,31.465,31.4913,8700.0
2008-03-26 11:35:00,47.8,47.8,47.74,47.75,8600.0,31.4979,31.4979,31.4584,31.465,8600.0
2008-03-26 11:40:00,47.76,47.83,47.7,47.74,19400.0,31.4716,31.5177,31.432,31.4584,19400.0
2008-03-26 11:45:00,47.73,47.91,47.73,47.89,15300.0,31.4518,31.5704,31.4518,31.5572,15300.0
2008-03-26 11:50:00,47.89,47.95,47.85,47.87,14800.0,31.5572,31.5968,31.5309,31.5441,14800.0
2008-03-26 11:55:00,47.87,47.89,47.83,47.84,7200.0,31.5441,31.5572,31.5177,31.5243,7200.0
2008-03-26 12:00:00,47.84,47.86,47.82,47.82,12900.0,31.5243,31.5375,31.5111,31.5111,12900.0
2008-03-26 12:05:00,47.83,47.92,47.82,47.9,11000.0,31.5177,31.577,31.5111,31.5638,11000.0
2008-03-26 12:10:00,47.89,47.91,47.82,47.83,14700.0,31.5572,31.5704,31.5111,31.5177,14700.0
2008-03-26 12:15:00,47.83,47.85,47.79,47.82,14800.0,31.5177,31.5309,31.4913,31.5111,14800.0
2008-03-26 12:20:00,47.81,47.83,47.8,47.82,12400.0,31.5045,31.5177,31.4979,31.5111,12400.0
2008-03-26 12:25:00,47.82,47.87,47.8,47.81,8700.0,31.5111,31.5441,31.4979,31.5045,8700.0
2008-03-26 12:30:00,47.83,47.87,47.83,47.86,15800.0,31.5177,31.5441,31.5177,31.5375,15800.0
2008-03-26 12:35:00,47.86,47.88,47.83,47.84,17500.0,31.5375,31.5507,31.5177,31.5243,17500.0
2008-03-26 12:40:00,47.84,47.85,47.71,47.77,31900.0,31.5243,31.5309,31.4386,31.4782,31900.0
2008-03-26 12:45:00,47.77,47.77,47.66,47.77,19200.0,31.4782,31.4782,31.4057,31.4782,19200.0
2008-03-26 12:50:00,47.78,47.78,47.64,47.66,31000.0,31.4848,31.4848,31.3925,31.4057,31000.0
2008-03-26 12:55:00,47.66,47.74,47.63,47.73,20300.0,31.4057,31.4584,31.3859,31.4518,20300.0
2008-03-26 13:00:00,47.73,47.78,47.7,47.78,17700.0,31.4518,31.4848,31.432,31.4848,17700.0
2008-03-26 13:05:00,47.77,47.8,47.72,47.8,15700.0,31.4782,31.4979,31.4452,31.4979,15700.0
2008-03-26 13:10:00,47.77,47.86,47.77,47.86,18900.0,31.4782,31.5375,31.4782,31.5375,18900.0
2008-03-26 13:15:00,47.84,47.87,47.83,47.86,10400.0,31.5243,31.5441,31.5177,31.5375,10400.0
2008-03-26 13:20:00,47.87,47.88,47.83,47.83,15900.0,31.5441,31.5507,31.5177,31.5177,15900.0
2008-03-26 13:25:00,47.85,47.86,47.72,47.72,25800.0,31.5309,31.5375,31.4452,31.4452,25800.0
2008-03-26 13:30:00,47.73,47.76,47.68,47.72,43700.0,31.4518,31.4716,31.4189,31.4452,43700.0
2008-03-26 13:35:00,47.71,47.77,47.67,47.76,10500.0,31.4386,31.4782,31.4123,31.4716,10500.0
2008-03-26 13:40:00,47.75,47.75,47.67,47.68,16200.0,31.465,31.465,31.4123,31.4189,16200.0
2008-03-26 13:45:00,47.67,47.69,47.66,47.67,8700.0,31.4123,31.4255,31.4057,31.4123,8700.0
2008-03-26 13:50:00,47.67,47.76,47.67,47.74,10700.0,31.4123,31.4716,31.4123,31.4584,10700.0
2008-03-26 13:55:00,47.74,47.77,47.74,47.76,9100.0,31.4584,31.4782,31.4584,31.4716,9100.0
2008-03-26 14:00:00,47.76,47.77,47.65,47.68,20800.0,31.4716,31.4782,31.3991,31.4189,20800.0
2008-03-26 14:05:00,47.67,47.86,47.67,47.83,16800.0,31.4123,31.5375,31.4123,31.5177,16800.0
2008-03-26 14:10:00,47.84,47.87,47.79,47.84,17200.0,31.5243,31.5441,31.4913,31.5243,17200.0
2008-03-26 14:15:00,47.84,47.85,47.78,47.79,12100.0,31.5243,31.5309,31.4848,31.4913,12100.0
2008-03-26 14:20:00,47.79,47.81,47.68,47.74,39000.0,31.4913,31.5045,31.4189,31.4584,39000.0
2008-03-26 14:25:00,47.72,47.82,47.69,47.79,44700.0,31.4452,31.5111,31.4255,31.4913,44700.0
2008-03-26 14:30:00,47.79,47.87,47.73,47.84,25300.0,31.4913,31.5441,31.4518,31.5243,25300.0
2008-03-26 14:35:00,47.85,47.88,47.77,47.78,17700.0,31.5309,31.5507,31.4782,31.4848,17700.0
2008-03-26 14:40:00,47.78,47.8,47.75,47.77,11100.0,31.4848,31.4979,31.465,31.4782,11100.0
2008-03-26 14:45:00,47.77,47.84,47.77,47.82,12800.0,31.4782,31.5243,31.4782,31.5111,12800.0
2008-03-26 14:50:00,47.84,47.92,47.84,47.86,15400.0,31.5243,31.577,31.5243,31.5375,15400.0
2008-03-26 14:55:00,47.86,48.15,47.84,48.15,33800.0,31.5375,31.7286,31.5243,31.7286,33800.0
2008-03-26 15:00:00,48.16,48.19,48.0,48.0,73700.0,31.7352,31.7549,31.6297,31.6297,73700.0
2008-03-26 15:05:00,47.99,48.04,47.95,48.02,27400.0,31.6231,31.6561,31.5968,31.6429,27400.0
2008-03-26 15:10:00,48.01,48.04,47.83,47.87,26400.0,31.6363,31.6561,31.5177,31.5441,26400.0
2008-03-26 15:15:00,47.87,47.94,47.81,47.87,32400.0,31.5441,31.5902,31.5045,31.5441,32400.0
2008-03-26 15:20:00,47.88,47.91,47.75,47.77,172200.0,31.5507,31.5704,31.465,31.4782,172200.0
2008-03-26 15:25:00,47.76,47.83,47.66,47.72,46400.0,31.4716,31.5177,31.4057,31.4452,46400.0
2008-03-26 15:30:00,47.72,47.83,47.71,47.78,44200.0,31.4452,31.5177,31.4386,31.4848,44200.0
2008-03-26 15:35:00,47.78,47.83,47.74,47.82,25200.0,31.4848,31.5177,31.4584,31.5111,25200.0
2008-03-26 15:40:00,47.82,47.82,47.74,47.75,116100.0,31.5111,31.5111,31.4584,31.465,116100.0
2008-03-26 15:45:00,47.77,47.82,47.73,47.79,87400.0,31.4782,31.5111,31.4518,31.4913,87400.0
2008-03-26 15:50:00,47.79,47.8,47.64,47.64,106500.0,31.4913,31.4979,31.3925,31.3925,106500.0
2008-03-26 15:55:00,47.64,47.67,47.56,47.59,120000.0,31.3925,31.4123,31.3398,31.3596,120000.0
2008-03-27 09:30:00,49.45,49.47,48.9,49.18,217500.0,32.5852,32.5984,32.2228,32.4073,217500.0
2008-03-27 09:35:00,49.16,49.16,48.65,48.79,95300.0,32.3941,32.3941,32.058,32.1503,95300.0
2008-03-27 09:40:00,48.81,48.91,48.78,48.78,65100.0,32.1635,32.2294,32.1437,32.1437,65100.0
2008-03-27 09:45:00,48.8,48.92,48.7,48.92,117700.0,32.1569,32.236,32.091,32.236,117700.0
2008-03-27 09:50:00,48.92,48.92,48.72,48.87,83900.0,32.236,32.236,32.1042,32.203,83900.0
2008-03-27 09:55:00,48.87,48.87,48.71,48.71,82700.0,32.203,32.203,32.0976,32.0976,82700.0
2008-03-27 10:00:00,48.72,48.74,48.48,48.5,86300.0,32.1042,32.1174,31.946,31.9592,86300.0
2008-03-27 10:05:00,48.49,48.57,48.42,48.43,66900.0,31.9526,32.0053,31.9065,31.9131,66900.0
2008-03-27 10:10:00,48.42,48.59,48.41,48.57,43400.0,31.9065,32.0185,31.8999,32.0053,43400.0
2008-03-27 10:15:00,48.57,48.62,48.32,48.33,89600.0,32.0053,32.0383,31.8406,31.8472,89600.0
2008-03-27 10:20:00,48.32,48.37,48.21,48.29,68600.0,31.8406,31.8735,31.7681,31.8208,68600.0
2008-03-27 10:25:00,48.27,48.36,48.14,48.15,85300.0,31.8076,31.867,31.722,31.7286,85300.0
2008-03-27 10:30:00,48.15,48.17,47.93,47.97,85500.0,31.7286,31.7417,31.5836,31.61,85500.0
2008-03-27 10:35:00,47.98,48.18,47.95,48.15,69900.0,31.6165,31.7483,31.5968,31.7286,69900.0
2008-03-27 10:40:00,48.17,48.18,48.07,48.15,38800.0,31.7417,31.7483,31.6759,31.7286,38800.0
2008-03-27 10:45:00,48.15,48.22,48.04,48.07,54600.0,31.7286,31.7747,31.6561,31.6759,54600.0
2008-03-27 10:50:00,48.08,48.16,48.04,48.13,89900.0,31.6824,31.7352,31.6561,31.7154,89900.0
2008-03-27 10:55:00,48.14,48.19,48.07,48.12,51600.0,31.722,31.7549,31.6759,31.7088,51600.0
2008-03-27 11:00:00,48.13,48.27,48.08,48.12,55100.0,31.7154,31.8076,31.6824,31.7088,55100.0
2008-03-27 11:05:00,48.1,48.14,48.06,48.08,20200.0,31.6956,31.722,31.6693,31.6824,20200.0
2008-03-27 11:10:00,48.1,48.15,48.0,48.0,40500.0,31.6956,31.7286,31.6297,31.6297,40500.0
2008-03-27 11:15:00,48.0,48.24,47.98,48.22,27800.0,31.6297,31.7879,31.6165,31.7747,27800.0
2008-03-27 11:20:00,48.24,48.29,48.06,48.06,62700.0,31.7879,31.8208,31.6693,31.6693,62700.0
2008-03-27 11:25:00,48.06,48.1,48.0,48.02,32800.0,31.6693,31.6956,31.6297,31.6429,32800.0
2008-03-27 11:30:00,48.02,48.07,47.92,48.02,26400.0,31.6429,31.6759,31.577,31.6429,26400.0
2008-03-27 11:35:00,48.02,48.04,47.99,48.02,45200.0,31.6429,31.6561,31.6231,31.6429,45200.0
2008-03-27 11:40:00,48.02,48.14,47.96,48.13,86300.0,31.6429,31.722,31.6034,31.7154,86300.0
2008-03-27 11:45:00,48.11,48.19,48.09,48.13,47200.0,31.7022,31.7549,31.689,31.7154,47200.0
2008-03-27 11:50:00,48.15,48.16,48.06,48.08,41300.0,31.7286,31.7352,31.6693,31.6824,41300.0
2008-03-27 11:55:00,48.07,48.1,48.03,48.09,27500.0,31.6759,31.6956,31.6495,31.689,27500.0
2008-03-27 12:00:00,48.09,48.15,48.07,48.09,22700.0,31.689,31.7286,31.6759,31.689,22700.0
2008-03-27 12:05:00,48.12,48.2,48.09,48.2,25200.0,31.7088,31.7615,31.689,31.7615,25200.0
2008-03-27 12:10:00,48.2,48.35,48.17,48.29,40800.0,31.7615,31.8604,31.7417,31.8208,40800.0
2008-03-27 12:15:00,48.29,48.31,48.23,48.28,25100.0,31.8208,31.834,31.7813,31.8142,25100.0
2008-03-27 12:20:00,48.28,48.37,48.26,48.31,26300.0,31.8142,31.8735,31.8011,31.834,26300.0
2008-03-27 12:25:00,48.29,48.48,48.29,48.48,23500.0,31.8208,31.946,31.8208,31.946,23500.0
2008-03-27 12:30:00,48.48,48.6,48.46,48.55,26100.0,31.946,32.0251,31.9328,31.9922,26100.0
2008-03-27 12:35:00,48.54,48.57,48.48,48.51,16800.0,31.9856,32.0053,31.946,31.9658,16800.0
2008-03-27 12:40:00,48.53,48.61,48.47,48.55,24600.0,31.979,32.0317,31.9394,31.9922,24600.0
2008-03-27 12:45:00,48.54,48.58,48.32,48.33,52400.0,31.9856,32.0119,31.8406,31.8472,52400.0
2008-03-27 12:50:00,48.33,48.33,48.23,48.27,41100.0,31.8472,31.8472,31.7813,31.8076,41100.0
2008-03-27 12:55:00,48.26,48.3,48.17,48.17,36200.0,31.8011,31.8274,31.7417,31.7417,36200.0
2008-03-27 13:00:00,48.18,48.24,48.14,48.24,25800.0,31.7483,31.7879,31.722,31.7879,25800.0
2008-03-27 13:05:00,48.24,48.35,48.23,48.35,17200.0,31.7879,31.8604,31.7813,31.8604,17200.0
2008-03-27 13:10:00,48.35,48.51,48.34,48.51,28700.0,31.8604,31.9658,31.8538,31.9658,28700.0
2008-03-27 13:15:00,48.52,48.53,48.36,48.36,31500.0,31.9724,31.979,31.867,31.867,31500.0
2008-03-27 13:20:00,48.37,48.4,48.32,48.38,19100.0,31.8735,31.8933,31.8406,31.8801,19100.0
2008-03-27 13:25:00,48.38,48.42,48.36,48.37,11500.0,31.8801,31.9065,31.867,31.8735,11500.0
2008-03-27 13:30:00,48.38,48.39,48.18,48.19,30400.0,31.8801,31.8867,31.7483,31.7549,30400.0
2008-03-27 13:35:00,48.19,48.24,48.12,48.22,29000.0,31.7549,31.7879,31.7088,31.7747,29000.0
2008-03-27 13:40:00,48.23,48.23,48.1,48.19,57600.0,31.7813,31.7813,31.6956,31.7549,57600.0
2008-03-27 13:45:00,48.19,48.24,48.15,48.2,23800.0,31.7549,31.7879,31.7286,31.7615,23800.0
2008-03-27 13:50:00,48.2,48.27,48.15,48.27,29100.0,31.7615,31.8076,31.7286,31.8076,29100.0
2008-03-27 13:55:00,48.26,48.27,48.24,48.27,12600.0,31.8011,31.8076,31.7879,31.8076,12600.0
2008-03-27 14:00:00,48.28,48.28,48.19,48.2,23500.0,31.8142,31.8142,31.7549,31.7615,23500.0
2008-03-27 14:05:00,48.18,48.32,48.15,48.28,43600.0,31.7483,31.8406,31.7286,31.8142,43600.0
2008-03-27 14:10:00,48.28,48.33,48.17,48.18,92200.0,31.8142,31.8472,31.7417,31.7483,92200.0
2008-03-27 14:15:00,48.17,48.29,48.14,48.25,43600.0,31.7417,31.8208,31.722,31.7945,43600.0
2008-03-27 14:20:00,48.25,48.33,48.18,48.33,27800.0,31.7945,31.8472,31.7483,31.8472,27800.0
2008-03-27 14:25:00,48.32,48.44,48.32,48.41,43000.0,31.8406,31.9197,31.8406,31.8999,43000.0
2008-03-27 14:30:00,48.4,48.46,48.37,48.41,26900.0,31.8933,31.9328,31.8735,31.8999,26900.0
2008-03-27 14:35:00,48.43,48.64,48.43,48.59,48300.0,31.9131,32.0515,31.9131,32.0185,48300.0
2008-03-27 14:40:00,48.59,48.65,48.52,48.54,28500.0,32.0185,32.058,31.9724,31.9856,28500.0
2008-03-27 14:45:00,48.53,48.66,48.52,48.65,23900.0,31.979,32.0646,31.9724,32.058,23900.0
2008-03-27 14:50:00,48.65,48.74,48.53,48.54,39900.0,32.058,32.1174,31.979,31.9856,39900.0
2008-03-27 14:55:00,48.54,48.59,48.41,48.45,41700.0,31.9856,32.0185,31.8999,31.9263,41700.0
2008-03-27 15:00:00,48.46,48.6,48.42,48.57,39400.0,31.9328,32.0251,31.9065,32.0053,39400.0
2008-03-27 15:05:00,48.56,48.59,48.47,48.54,39500.0,31.9987,32.0185,31.9394,31.9856,39500.0
2008-03-27 15:10:00,48.54,48.58,48.4,48.58,50900.0,31.9856,32.0119,31.8933,32.0119,50900.0
2008-03-27 15:15:00,48.56,48.56,48.42,48.48,32300.0,31.9987,31.9987,31.9065,31.946,32300.0
2008-03-27 15:20:00,48.48,48.48,48.35,48.39,49200.0,31.946,31.946,31.8604,31.8867,49200.0
2008-03-27 15:25:00,48.38,48.52,48.38,48.4,46600.0,31.8801,31.9724,31.8801,31.8933,46600.0
2008-03-27 15:30:00,48.39,48.47,48.32,48.33,44200.0,31.8867,31.9394,31.8406,31.8472,44200.0
2008-03-27 15:35:00,48.32,48.33,48.16,48.16,69700.0,31.8406,31.8472,31.7352,31.7352,69700.0
2008-03-27 15:40:00,48.17,48.25,48.13,48.15,131700.0,31.7417,31.7945,31.7154,31.7286,131700.0
2008-03-27 15:45:00,48.14,48.27,48.11,48.15,98300.0,31.722,31.8076,31.7022,31.7286,98300.0
2008-03-27 15:50:00,48.15,48.23,48.08,48.15,143300.0,31.7286,31.7813,31.6824,31.7286,143300.0
2008-03-27 15:55:00,48.15,48.18,48.04,48.07,188500.0,31.7286,31.7483,31.6561,31.6759,188500.0
2008-03-28 09:30:00,48.3,48.65,48.17,48.48,34900.0,31.8274,32.058,31.7417,31.946,34900.0
2008-03-28 09:35:00,48.49,48.5,48.32,48.32,27700.0,31.9526,31.9592,31.8406,31.8406,27700.0
2008-03-28 09:40:00,48.32,48.32,48.16,48.22,27800.0,31.8406,31.8406,31.7352,31.7747,27800.0
2008-03-28 09:45:00,48.21,48.25,48.09,48.23,27600.0,31.7681,31.7945,31.689,31.7813,27600.0
2008-03-28 09:50:00,48.23,48.36,48.22,48.28,44400.0,31.7813,31.867,31.7747,31.8142,44400.0
2008-03-28 09:55:00,48.3,48.4,48.21,48.21,32700.0,31.8274,31.8933,31.7681,31.7681,32700.0
2008-03-28 10:00:00,48.21,48.44,48.2,48.34,28000.0,31.7681,31.9197,31.7615,31.8538,28000.0
2008-03-28 10:05:00,48.33,48.43,48.3,48.41,17600.0,31.8472,31.9131,31.8274,31.8999,17600.0
2008-03-28 10:10:00,48.41,48.46,48.26,48.26,18800.0,31.8999,31.9328,31.8011,31.8011,18800.0
2008-03-28 10:15:00,48.26,48.29,48.18,48.22,32700.0,31.8011,31.8208,31.7483,31.7747,32700.0
2008-03-28 10:20:00,48.2,48.22,48.16,48.22,17900.0,31.7615,31.7747,31.7352,31.7747,17900.0
2008-03-28 10:25:00,48.21,48.3,48.17,48.3,40100.0,31.7681,31.8274,31.7417,31.8274,40100.0
2008-03-28 10:30:00,48.28,48.35,48.23,48.25,18800.0,31.8142,31.8604,31.7813,31.7945,18800.0
2008-03-28 10:35:00,48.26,48.27,48.1,48.1,30400.0,31.8011,31.8076,31.6956,31.6956,30400.0
2008-03-28 10:40:00,48.11,48.16,48.07,48.13,29400.0,31.7022,31.7352,31.6759,31.7154,29400.0
2008-03-28 10:45:00,48.11,48.18,48.09,48.12,26100.0,31.7022,31.7483,31.689,31.7088,26100.0
2008-03-28 10:50:00,48.1,48.16,48.07,48.13,34600.0,31.6956,31.7352,31.6759,31.7154,34600.0
2008-03-28 10:55:00,48.14,48.19,48.08,48.15,33300.0,31.722,31.7549,31.6824,31.7286,33300.0
2008-03-28 11:00:00,48.15,48.15,48.1,48.11,23700.0,31.7286,31.7286,31.6956,31.7022,23700.0
2008-03-28 11:05:00,48.12,48.26,48.12,48.15,29800.0,31.7088,31.8011,31.7088,31.7286,29800.0
2008-03-28 11:10:00,48.15,48.18,48.1,48.16,17600.0,31.7286,31.7483,31.6956,31.7352,17600.0
2008-03-28 11:15:00,48.17,48.21,48.11,48.15,19700.0,31.7417,31.7681,31.7022,31.7286,19700.0
2008-03-28 11:20:00,48.15,48.3,48.14,48.25,19800.0,31.7286,31.8274,31.722,31.7945,19800.0
2008-03-28 11:25:00,48.25,48.31,48.25,48.28,14000.0,31.7945,31.834,31.7945,31.8142,14000.0
2008-03-28 11:30:00,48.29,48.34,48.29,48.29,15300.0,31.8208,31.8538,31.8208,31.8208,15300.0
2008-03-28 11:35:00,48.3,48.33,48.24,48.26,16600.0,31.8274,31.8472,31.7879,31.8011,16600.0
2008-03-28 11:40:00,48.25,48.3,48.22,48.3,17300.0,31.7945,31.8274,31.7747,31.8274,17300.0
2008-03-28 11:45:00,48.29,48.3,48.2,48.22,15400.0,31.8208,31.8274,31.7615,31.7747,15400.0
2008-03-28 11:50:00,48.24,48.32,48.24,48.29,24500.0,31.7879,31.8406,31.7879,31.8208,24500.0
2008-03-28 11:55:00,48.3,48.35,48.26,48.32,24000.0,31.8274,31.8604,31.8011,31.8406,24000.0
2008-03-28 12:00:00,48.32,48.35,48.2,48.26,26200.0,31.8406,31.8604,31.7615,31.8011,26200.0
2008-03-28 12:05:00,48.26,48.3,48.17,48.19,35600.0,31.8011,31.8274,31.7417,31.7549,35600.0
2008-03-28 12:10:00,48.19,48.21,48.13,48.15,16000.0,31.7549,31.7681,31.7154,31.7286,16000.0
2008-03-28 12:15:00,48.15,48.2,48.06,48.07,59000.0,31.7286,31.7615,31.6693,31.6759,59000.0
2008-03-28 12:20:00,48.09,48.12,48.08,48.08,70600.0,31.689,31.7088,31.6824,31.6824,70600.0
2008-03-28 12:25:00,48.09,48.11,48.06,48.09,32500.0,31.689,31.7022,31.6693,31.689,32500.0
2008-03-28 12:30:00,48.09,48.11,48.07,48.09,44400.0,31.689,31.7022,31.6759,31.689,44400.0
2008-03-28 12:35:00,48.09,48.1,48.04,48.04,28100.0,31.689,31.6956,31.6561,31.6561,28100.0
2008-03-28 12:40:00,48.05,48.12,47.99,47.99,41400.0,31.6627,31.7088,31.6231,31.6231,41400.0
2008-03-28 12:45:00,48.0,48.04,47.96,48.0,30100.0,31.6297,31.6561,31.6034,31.6297,30100.0
2008-03-28 12:50:00,48.0,48.03,47.99,48.0,26400.0,31.6297,31.6495,31.6231,31.6297,26400.0
2008-03-28 12:55:00,48.0,48.0,47.9,47.92,38100.0,31.6297,31.6297,31.5638,31.577,38100.0
2008-03-28 13:00:00,47.92,48.03,47.91,48.0,46900.0,31.577,31.6495,31.5704,31.6297,46900.0
2008-03-28 13:05:00,48.0,48.01,47.94,47.97,29100.0,31.6297,31.6363,31.5902,31.61,29100.0
2008-03-28 13:10:00,47.94,48.0,47.94,47.95,16300.0,31.5902,31.6297,31.5902,31.5968,16300.0
2008-03-28 13:15:00,47.94,47.97,47.92,47.92,23900.0,31.5902,31.61,31.577,31.577,23900.0
2008-03-28 13:20:00,47.93,47.95,47.87,47.94,28300.0,31.5836,31.5968,31.5441,31.5902,28300.0
2008-03-28 13:25:00,47.94,47.95,47.91,47.94,17200.0,31.5902,31.5968,31.5704,31.5902,17200.0
2008-03-28 13:30:00,47.93,47.95,47.89,47.89,19000.0,31.5836,31.5968,31.5572,31.5572,19000.0
2008-03-28 13:35:00,47.89,47.96,47.88,47.9,30000.0,31.5572,31.6034,31.5507,31.5638,30000.0
2008-03-28 13:40:00,47.9,47.92,47.76,47.78,40800.0,31.5638,31.577,31.4716,31.4848,40800.0
2008-03-28 13:45:00,47.77,47.84,47.77,47.78,42200.0,31.4782,31.5243,31.4782,31.4848,42200.0
2008-03-28 13:50:00,47.79,47.79,47.69,47.72,29200.0,31.4913,31.4913,31.4255,31.4452,29200.0
2008-03-28 13:55:00,47.73,47.78,47.73,47.78,15000.0,31.4518,31.4848,31.4518,31.4848,15000.0
2008-03-28 14:00:00,47.76,47.81,47.74,47.81,18600.0,31.4716,31.5045,31.4584,31.5045,18600.0
2008-03-28 14:05:00,47.81,47.86,47.77,47.79,24900.0,31.5045,31.5375,31.4782,31.4913,24900.0
2008-03-28 14:10:00,47.79,47.86,47.77,47.85,16300.0,31.4913,31.5375,31.4782,31.5309,16300.0
2008-03-28 14:15:00,47.85,47.89,47.76,47.81,50400.0,31.5309,31.5572,31.4716,31.5045,50400.0
2008-03-28 14:20:00,47.81,47.86,47.74,47.79,34400.0,31.5045,31.5375,31.4584,31.4913,34400.0
2008-03-28 14:25:00,47.79,47.82,47.65,47.73,47400.0,31.4913,31.5111,31.3991,31.4518,47400.0
2008-03-28 14:30:00,47.74,47.88,47.73,47.83,22500.0,31.4584,31.5507,31.4518,31.5177,22500.0
2008-03-28 14:35:00,47.82,47.86,47.76,47.76,15100.0,31.5111,31.5375,31.4716,31.4716,15100.0
2008-03-28 14:40:00,47.78,47.83,47.73,47.74,23900.0,31.4848,31.5177,31.4518,31.4584,23900.0
2008-03-28 14:45:00,47.74,47.76,47.71,47.76,24200.0,31.4584,31.4716,31.4386,31.4716,24200.0
2008-03-28 14:50:00,47.76,47.76,47.65,47.67,37100.0,31.4716,31.4716,31.3991,31.4123,37100.0
2008-03-28 14:55:00,47.66,47.8,47.65,47.8,22500.0,31.4057,31.4979,31.3991,31.4979,22500.0
2008-03-28 15:00:00,47.8,47.8,47.75,47.75,17000.0,31.4979,31.4979,31.465,31.465,17000.0
2008-03-28 15:05:00,47.75,47.75,47.65,47.7,33300.0,31.465,31.465,31.3991,31.432,33300.0
2008-03-28 15:10:00,47.69,47.73,47.65,47.65,17800.0,31.4255,31.4518,31.3991,31.3991,17800.0
2008-03-28 15:15:00,47.65,47.65,47.52,47.58,54300.0,31.3991,31.3991,31.3134,31.353,54300.0
2008-03-28 15:20:00,47.59,47.71,47.59,47.66,36700.0,31.3596,31.4386,31.3596,31.4057,36700.0
2008-03-28 15:25:00,47.66,47.79,47.64,47.74,35400.0,31.4057,31.4913,31.3925,31.4584,35400.0
2008-03-28 15:30:00,47.74,47.8,47.68,47.8,28900.0,31.4584,31.4979,31.4189,31.4979,28900.0
2008-03-28 15:35:00,47.79,47.85,47.75,47.77,50600.0,31.4913,31.5309,31.465,31.4782,50600.0
2008-03-28 15:40:00,47.78,47.82,47.71,47.78,67600.0,31.4848,31.5111,31.4386,31.4848,67600.0
2008-03-28 15:45:00,47.78,47.79,47.58,47.67,49200.0,31.4848,31.4913,31.353,31.4123,49200.0
2008-03-28 15:50:00,47.69,47.72,47.64,47.68,62900.0,31.4255,31.4452,31.3925,31.4189,62900.0
2008-03-28 15:55:00,47.69,47.69,47.49,47.53,133300.0,31.4255,31.4255,31.2937,31.32,133300.0
2008-03-31 09:30:00,47.46,47.84,47.46,47.69,69200.0,31.2739,31.5243,31.2739,31.4255,69200.0
2008-03-31 09:35:00,47.69,47.74,47.58,47.61,37000.0,31.4255,31.4584,31.353,31.3727,37000.0
2008-03-31 09:40:00,47.62,48.03,47.62,47.86,50400.0,31.3793,31.6495,31.3793,31.5375,50400.0
2008-03-31 09:45:00,47.88,47.95,47.72,47.93,50900.0,31.5507,31.5968,31.4452,31.5836,50900.0
2008-03-31 09:50:00,47.93,47.96,47.75,47.93,26500.0,31.5836,31.6034,31.465,31.5836,26500.0
2008-03-31 09:55:00,47.93,48.03,47.9,47.9,18800.0,31.5836,31.6495,31.5638,31.5638,18800.0
2008-03-31 10:00:00,47.89,47.94,47.76,47.76,54000.0,31.5572,31.5902,31.4716,31.4716,54000.0
2008-03-31 10:05:00,47.78,48.0,47.73,47.93,19500.0,31.4848,31.6297,31.4518,31.5836,19500.0
2008-03-31 10:10:00,47.92,47.98,47.87,47.97,10300.0,31.577,31.6165,31.5441,31.61,10300.0
2008-03-31 10:15:00,47.98,48.02,47.89,48.02,14900.0,31.6165,31.6429,31.5572,31.6429,14900.0
2008-03-31 10:20:00,48.02,48.03,47.79,47.79,32700.0,31.6429,31.6495,31.4913,31.4913,32700.0
2008-03-31 10:25:00,47.79,47.81,47.71,47.73,21700.0,31.4913,31.5045,31.4386,31.4518,21700.0
2008-03-31 10:30:00,47.76,47.83,47.75,47.78,21400.0,31.4716,31.5177,31.465,31.4848,21400.0
2008-03-31 10:35:00,47.79,47.93,47.69,47.93,39100.0,31.4913,31.5836,31.4255,31.5836,39100.0
2008-03-31 10:40:00,47.92,47.92,47.74,47.9,29000.0,31.577,31.577,31.4584,31.5638,29000.0
2008-03-31 10:45:00,47.88,47.92,47.84,47.86,20600.0,31.5507,31.577,31.5243,31.5375,20600.0
2008-03-31 10:50:00,47.88,47.95,47.87,47.92,10700.0,31.5507,31.5968,31.5441,31.577,10700.0
2008-03-31 10:55:00,47.92,48.04,47.92,48.04,16800.0,31.577,31.6561,31.577,31.6561,16800.0
2008-03-31 11:00:00,48.03,48.08,47.98,47.98,25500.0,31.6495,31.6824,31.6165,31.6165,25500.0
2008-03-31 11:05:00,47.97,48.04,47.92,47.96,64300.0,31.61,31.6561,31.577,31.6034,64300.0
2008-03-31 11:10:00,47.96,47.97,47.86,47.92,25600.0,31.6034,31.61,31.5375,31.577,25600.0
2008-03-31 11:15:00,47.93,47.98,47.89,47.98,10900.0,31.5836,31.6165,31.5572,31.6165,10900.0
2008-03-31 11:20:00,47.97,47.99,47.93,47.95,12900.0,31.61,31.6231,31.5836,31.5968,12900.0
2008-03-31 11:25:00,47.94,48.07,47.93,47.99,14100.0,31.5902,31.6759,31.5836,31.6231,14100.0
2008-03-31 11:30:00,47.99,48.05,47.98,48.01,17800.0,31.6231,31.6627,31.6165,31.6363,17800.0
2008-03-31 11:35:00,48.01,48.08,48.0,48.06,32200.0,31.6363,31.6824,31.6297,31.6693,32200.0
2008-03-31 11:40:00,48.06,48.13,48.05,48.13,15600.0,31.6693,31.7154,31.6627,31.7154,15600.0
2008-03-31 11:45:00,48.13,48.22,48.1,48.17,24200.0,31.7154,31.7747,31.6956,31.7417,24200.0
2008-03-31 11:50:00,48.16,48.26,48.15,48.25,17700.0,31.7352,31.8011,31.7286,31.7945,17700.0
2008-03-31 11:55:00,48.23,48.24,48.13,48.13,23500.0,31.7813,31.7879,31.7154,31.7154,23500.0
2008-03-31 12:00:00,48.14,48.19,48.12,48.14,15100.0,31.722,31.7549,31.7088,31.722,15100.0
2008-03-31 12:05:00,48.13,48.16,48.12,48.15,7400.0,31.7154,31.7352,31.7088,31.7286,7400.0
2008-03-31 12:10:00,48.15,48.16,48.13,48.13,9600.0,31.7286,31.7352,31.7154,31.7154,9600.0
2008-03-31 12:15:00,48.13,48.15,48.08,48.15,15300.0,31.7154,31.7286,31.6824,31.7286,15300.0
2008-03-31 12:20:00,48.15,48.15,48.02,48.07,32500.0,31.7286,31.7286,31.6429,31.6759,32500.0
2008-03-31 12:25:00,48.07,48.13,48.03,48.13,9000.0,31.6759,31.7154,31.6495,31.7154,9000.0
2008-03-31 12:30:00,48.13,48.21,48.05,48.2,19600.0,31.7154,31.7681,31.6627,31.7615,19600.0
2008-03-31 12:35:00,48.21,48.24,48.17,48.19,17000.0,31.7681,31.7879,31.7417,31.7549,17000.0
2008-03-31 12:40:00,48.17,48.21,48.15,48.21,11000.0,31.7417,31.7681,31.7286,31.7681,11000.0
2008-03-31 12:45:00,48.19,48.3,48.19,48.28,20300.0,31.7549,31.8274,31.7549,31.8142,20300.0
2008-03-31 12:50:00,48.28,48.34,48.27,48.31,29800.0,31.8142,31.8538,31.8076,31.834,29800.0
2008-03-31 12:55:00,48.32,48.38,48.3,48.37,31500.0,31.8406,31.8801,31.8274,31.8735,31500.0
2008-03-31 13:00:00,48.35,48.38,48.32,48.36,19600.0,31.8604,31.8801,31.8406,31.867,19600.0
2008-03-31 13:05:00,48.36,48.44,48.35,48.42,19400.0,31.867,31.9197,31.8604,31.9065,19400.0
2008-03-31 13:10:00,48.41,48.43,48.39,48.41,16900.0,31.8999,31.9131,31.8867,31.8999,16900.0
2008-03-31 13:15:00,48.4,48.4,48.34,48.36,13200.0,31.8933,31.8933,31.8538,31.867,13200.0
2008-03-31 13:20:00,48.36,48.44,48.33,48.44,25700.0,31.867,31.9197,31.8472,31.9197,25700.0
2008-03-31 13:25:00,48.43,48.43,48.36,48.42,14900.0,31.9131,31.9131,31.867,31.9065,14900.0
2008-03-31 13:30:00,48.4,48.5,48.4,48.43,16800.0,31.8933,31.9592,31.8933,31.9131,16800.0
2008-03-31 13:35:00,48.42,48.45,48.4,48.43,16900.0,31.9065,31.9263,31.8933,31.9131,16900.0
2008-03-31 13:40:00,48.43,48.44,48.36,48.37,15200.0,31.9131,31.9197,31.867,31.8735,15200.0
2008-03-31 13:45:00,48.37,48.37,48.34,48.36,22000.0,31.8735,31.8735,31.8538,31.867,22000.0
2008-03-31 13:50:00,48.35,48.38,48.33,48.36,13500.0,31.8604,31.8801,31.8472,31.867,13500.0
2008-03-31 13:55:00,48.37,48.38,48.19,48.2,53900.0,31.8735,31.8801,31.7549,31.7615,53900.0
2008-03-31 14:00:00,48.2,48.21,48.1,48.13,29600.0,31.7615,31.7681,31.6956,31.7154,29600.0
2008-03-31 14:05:00,48.13,48.16,48.1,48.15,15200.0,31.7154,31.7352,31.6956,31.7286,15200.0
2008-03-31 14:10:00,48.15,48.18,48.12,48.17,17700.0,31.7286,31.7483,31.7088,31.7417,17700.0
2008-03-31 14:15:00,48.16,48.2,48.11,48.14,15700.0,31.7352,31.7615,31.7022,31.722,15700.0
2008-03-31 14:20:00,48.14,48.23,48.14,48.18,24700.0,31.722,31.7813,31.722,31.7483,24700.0
2008-03-31 14:25:00,48.19,48.24,48.15,48.2,21300.0,31.7549,31.7879,31.7286,31.7615,21300.0
2008-03-31 14:30:00,48.18,48.27,48.18,48.27,16200.0,31.7483,31.8076,31.7483,31.8076,16200.0
2008-03-31 14:35:00,48.27,48.27,48.18,48.19,21800.0,31.8076,31.8076,31.7483,31.7549,21800.0
2008-03-31 14:40:00,48.19,48.2,48.07,48.07,29600.0,31.7549,31.7615,31.6759,31.6759,29600.0
2008-03-31 14:45:00,48.08,48.14,48.07,48.13,19700.0,31.6824,31.722,31.6759,31.7154,19700.0
2008-03-31 14:50:00,48.13,48.13,47.96,47.99,37000.0,31.7154,31.7154,31.6034,31.6231,37000.0
2008-03-31 14:55:00,47.99,48.09,47.99,48.08,24200.0,31.6231,31.689,31.6231,31.6824,24200.0
2008-03-31 15:00:00,48.08,48.08,47.98,47.99,29500.0,31.6824,31.6824,31.6165,31.6231,29500.0
2008-03-31 15:05:00,47.99,48.05,47.97,48.05,24800.0,31.6231,31.6627,31.61,31.6627,24800.0
2008-03-31 15:10:00,48.04,48.09,48.01,48.04,19000.0,31.6561,31.689,31.6363,31.6561,19000.0
2008-03-31 15:15:00,48.05,48.1,48.02,48.08,46800.0,31.6627,31.6956,31.6429,31.6824,46800.0
2008-03-31 15:20:00,48.08,48.22,48.06,48.21,33700.0,31.6824,31.7747,31.6693,31.7681,33700.0
2008-03-31 15:25:00,48.21,48.21,47.97,48.01,43000.0,31.7681,31.7681,31.61,31.6363,43000.0
2008-03-31 15:30:00,48.01,48.03,47.95,48.0,49600.0,31.6363,31.6495,31.5968,31.6297,49600.0
2008-03-31 15:35:00,48.0,48.05,47.95,47.96,43900.0,31.6297,31.6627,31.5968,31.6034,43900.0
2008-03-31 15:40:00,47.97,48.19,47.97,48.06,96400.0,31.61,31.7549,31.61,31.6693,96400.0
2008-03-31 15:45:00,48.06,48.18,48.05,48.14,108500.0,31.6693,31.7483,31.6627,31.722,108500.0
2008-03-31 15:50:00,48.13,48.21,48.09,48.15,114700.0,31.7154,31.7681,31.689,31.7286,114700.0
2008-03-31 15:55:00,48.14,48.18,47.98,48.01,229200.0,31.722,31.7483,31.6165,31.6363,229200.0
2008-04-01 09:30:00,48.2,48.89,48.2,48.76,91300.0,31.7615,32.2162,31.7615,32.1305,91300.0
2008-04-01 09:35:00,48.73,48.93,48.71,48.84,47800.0,32.1108,32.2426,32.0976,32.1832,47800.0
2008-04-01 09:40:00,48.87,48.94,48.81,48.92,45400.0,32.203,32.2491,32.1635,32.236,45400.0
2008-04-01 09:45:00,48.93,48.97,48.84,48.96,44700.0,32.2426,32.2689,32.1832,32.2623,44700.0
2008-04-01 09:50:00,48.96,48.98,48.84,48.96,28500.0,32.2623,32.2755,32.1832,32.2623,28500.0
2008-04-01 09:55:00,48.96,49.06,48.88,48.95,60900.0,32.2623,32.3282,32.2096,32.2557,60900.0
2008-04-01 10:00:00,48.96,49.15,48.88,49.03,123900.0,32.2623,32.3875,32.2096,32.3084,123900.0
2008-04-01 10:05:00,49.03,49.03,48.88,48.91,28400.0,32.3084,32.3084,32.2096,32.2294,28400.0
2008-04-01 10:10:00,48.93,48.96,48.8,48.82,40000.0,32.2426,32.2623,32.1569,32.1701,40000.0
2008-04-01 10:15:00,48.82,48.9,48.8,48.9,48400.0,32.1701,32.2228,32.1569,32.2228,48400.0
2008-04-01 10:20:00,48.9,48.9,48.76,48.8,27900.0,32.2228,32.2228,32.1305,32.1569,27900.0
2008-04-01 10:25:00,48.81,48.93,48.77,48.9,33800.0,32.1635,32.2426,32.1371,32.2228,33800.0
2008-04-01 10:30:00,48.91,49.0,48.88,48.94,53600.0,32.2294,32.2887,32.2096,32.2491,53600.0
2008-04-01 10:35:00,48.95,49.03,48.89,49.03,46500.0,32.2557,32.3084,32.2162,32.3084,46500.0
2008-04-01 10:40:00,49.03,49.12,49.02,49.03,69700.0,32.3084,32.3678,32.3019,32.3084,69700.0
2008-04-01 10:45:00,49.03,49.04,48.94,49.0,34100.0,32.3084,32.315,32.2491,32.2887,34100.0
2008-04-01 10:50:00,49.0,49.12,48.94,49.07,34800.0,32.2887,32.3678,32.2491,32.3348,34800.0
2008-04-01 10:55:00,49.07,49.12,49.04,49.09,22300.0,32.3348,32.3678,32.315,32.348,22300.0
2008-04-01 11:00:00,49.06,49.1,48.98,49.01,22500.0,32.3282,32.3546,32.2755,32.2953,22500.0
2008-04-01 11:05:00,49.02,49.11,49.0,49.11,26500.0,32.3019,32.3612,32.2887,32.3612,26500.0
2008-04-01 11:10:00,49.12,49.12,48.98,49.05,47700.0,32.3678,32.3678,32.2755,32.3216,47700.0
2008-04-01 11:15:00,49.08,49.08,48.96,49.0,24400.0,32.3414,32.3414,32.2623,32.2887,24400.0
2008-04-01 11:20:00,48.98,49.01,48.96,48.99,38900.0,32.2755,32.2953,32.2623,32.2821,38900.0
2008-04-01 11:25:00,48.99,49.0,48.94,48.97,27100.0,32.2821,32.2887,32.2491,32.2689,27100.0
2008-04-01 11:30:00,48.97,49.07,48.97,49.07,20200.0,32.2689,32.3348,32.2689,32.3348,20200.0
2008-04-01 11:35:00,49.08,49.09,48.95,48.95,26400.0,32.3414,32.348,32.2557,32.2557,26400.0
2008-04-01 11:40:00,48.96,49.03,48.96,48.99,31100.0,32.2623,32.3084,32.2623,32.2821,31100.0
2008-04-01 11:45:00,48.98,49.02,48.92,48.99,55300.0,32.2755,32.3019,32.236,32.2821,55300.0
2008-04-01 11:50:00,48.99,49.08,48.98,49.08,33000.0,32.2821,32.3414,32.2755,32.3414,33000.0
2008-04-01 11:55:00,49.07,49.1,49.03,49.06,21900.0,32.3348,32.3546,32.3084,32.3282,21900.0
2008-04-01 12:00:00,49.06,49.12,48.99,49.01,43000.0,32.3282,32.3678,32.2821,32.2953,43000.0
2008-04-01 12:05:00,49.01,49.13,49.01,49.1,33500.0,32.2953,32.3743,32.2953,32.3546,33500.0
2008-04-01 12:10:00,49.09,49.18,49.09,49.17,16800.0,32.348,32.4073,32.348,32.4007,16800.0
2008-04-01 12:15:00,49.17,49.23,49.17,49.21,56500.0,32.4007,32.4402,32.4007,32.4271,56500.0
2008-04-01 12:20:00,49.2,49.21,49.14,49.19,27800.0,32.4205,32.4271,32.3809,32.4139,27800.0
2008-04-01 12:25:00,49.19,49.2,49.12,49.14,22600.0,32.4139,32.4205,32.3678,32.3809,22600.0
2008-04-01 12:30:00,49.15,49.17,49.11,49.14,33400.0,32.3875,32.4007,32.3612,32.3809,33400.0
2008-04-01 12:35:00,49.14,49.24,49.13,49.2,98500.0,32.3809,32.4468,32.3743,32.4205,98500.0
2008-04-01 12:40:00,49.2,49.23,49.16,49.2,48400.0,32.4205,32.4402,32.3941,32.4205,48400.0
2008-04-01 12:45:00,49.21,49.23,49.19,49.21,38700.0,32.4271,32.4402,32.4139,32.4271,38700.0
2008-04-01 12:50:00,49.2,49.21,49.13,49.14,29500.0,32.4205,32.4271,32.3743,32.3809,29500.0
2008-04-01 12:55:00,49.14,49.21,49.13,49.18,34200.0,32.3809,32.4271,32.3743,32.4073,34200.0
2008-04-01 13:00:00,49.19,49.24,49.15,49.21,38800.0,32.4139,32.4468,32.3875,32.4271,38800.0
2008-04-01 13:05:00,49.21,49.26,49.19,49.22,40700.0,32.4271,32.46,32.4139,32.4336,40700.0
2008-04-01 13:10:00,49.23,49.27,49.2,49.24,32100.0,32.4402,32.4666,32.4205,32.4468,32100.0
2008-04-01 13:15:00,49.25,49.34,49.23,49.29,30500.0,32.4534,32.5127,32.4402,32.4798,30500.0
2008-04-01 13:20:00,49.29,49.29,49.22,49.25,11300.0,32.4798,32.4798,32.4336,32.4534,11300.0
2008-04-01 13:25:00,49.26,49.35,49.25,49.29,27800.0,32.46,32.5193,32.4534,32.4798,27800.0
2008-04-01 13:30:00,49.29,49.34,49.27,49.34,12700.0,32.4798,32.5127,32.4666,32.5127,12700.0
2008-04-01 13:35:00,49.33,49.33,49.21,49.21,25400.0,32.5061,32.5061,32.4271,32.4271,25400.0
2008-04-01 13:40:00,49.23,49.23,49.14,49.16,22900.0,32.4402,32.4402,32.3809,32.3941,22900.0
2008-04-01 13:45:00,49.15,49.21,49.15,49.18,15000.0,32.3875,32.4271,32.3875,32.4073,15000.0
2008-04-01 13:50:00,49.2,49.25,49.15,49.16,19200.0,32.4205,32.4534,32.3875,32.3941,19200.0
2008-04-01 13:55:00,49.14,49.14,49.02,49.06,80500.0,32.3809,32.3809,32.3019,32.3282,80500.0
2008-04-01 14:00:00,49.07,49.1,49.04,49.08,31300.0,32.3348,32.3546,32.315,32.3414,31300.0
2008-04-01 14:05:00,49.08,49.19,49.07,49.17,38100.0,32.3414,32.4139,32.3348,32.4007,38100.0
2008-04-01 14:10:00,49.18,49.25,49.17,49.21,51200.0,32.4073,32.4534,32.4007,32.4271,51200.0
2008-04-01 14:15:00,49.21,49.28,49.18,49.23,40900.0,32.4271,32.4732,32.4073,32.4402,40900.0
2008-04-01 14:20:00,49.24,49.38,49.23,49.37,125800.0,32.4468,32.5391,32.4402,32.5325,125800.0
2008-04-01 14:25:00,49.36,49.4,49.25,49.26,34200.0,32.5259,32.5523,32.4534,32.46,34200.0
2008-04-01 14:30:00,49.25,49.44,49.25,49.43,33600.0,32.4534,32.5786,32.4534,32.572,33600.0
2008-04-01 14:35:00,49.43,49.45,49.36,49.38,59100.0,32.572,32.5852,32.5259,32.5391,59100.0
2008-04-01 14:40:00,49.39,49.44,49.33,49.41,46400.0,32.5457,32.5786,32.5061,32.5589,46400.0
2008-04-01 14:45:00,49.41,49.45,49.34,49.42,31900.0,32.5589,32.5852,32.5127,32.5654,31900.0
2008-04-01 14:50:00,49.45,49.49,49.38,49.44,47500.0,32.5852,32.6116,32.5391,32.5786,47500.0
2008-04-01 14:55:00,49.44,49.45,49.2,49.21,30600.0,32.5786,32.5852,32.4205,32.4271,30600.0
2008-04-01 15:00:00,49.2,49.34,49.2,49.34,37100.0,32.4205,32.5127,32.4205,32.5127,37100.0
2008-04-01 15:05:00,49.35,49.46,49.35,49.38,38100.0,32.5193,32.5918,32.5193,32.5391,38100.0
2008-04-01 15:10:00,49.39,49.47,49.39,49.39,44000.0,32.5457,32.5984,32.5457,32.5457,44000.0
2008-04-01 15:15:00,49.37,49.5,49.35,49.39,42900.0,32.5325,32.6182,32.5193,32.5457,42900.0
2008-04-01 15:20:00,49.39,49.42,49.31,49.34,35300.0,32.5457,32.5654,32.493,32.5127,35300.0
2008-04-01 15:25:00,49.33,49.45,49.33,49.38,48700.0,32.5061,32.5852,32.5061,32.5391,48700.0
2008-04-01 15:30:00,49.39,49.44,49.28,49.29,36200.0,32.5457,32.5786,32.4732,32.4798,36200.0
2008-04-01 15:35:00,49.29,49.43,49.19,49.41,80000.0,32.4798,32.572,32.4139,32.5589,80000.0
2008-04-01 15:40:00,49.41,49.58,49.41,49.56,148800.0,32.5589,32.6709,32.5589,32.6577,148800.0
2008-04-01 15:45:00,49.55,49.59,49.49,49.52,94100.0,32.6511,32.6775,32.6116,32.6313,94100.0
2008-04-01 15:50:00,49.53,49.69,48.8,49.69,195200.0,32.6379,32.7434,32.1569,32.7434,195200.0
2008-04-01 15:55:00,49.68,49.89,49.68,49.84,286900.0,32.7368,32.8751,32.7368,32.8422,286900.0
2008-04-02 09:30:00,49.73,49.9,49.62,49.82,72800.0,32.7697,32.8817,32.6972,32.829,72800.0
2008-04-02 09:35:00,49.8,49.86,49.55,49.59,45300.0,32.8158,32.8554,32.6511,32.6775,45300.0
2008-04-02 09:40:00,49.59,49.72,49.54,49.68,32500.0,32.6775,32.7631,32.6445,32.7368,32500.0
2008-04-02 09:45:00,49.69,49.81,49.66,49.71,56800.0,32.7434,32.8224,32.7236,32.7565,56800.0
2008-04-02 09:50:00,49.72,49.78,49.62,49.65,45200.0,32.7631,32.8027,32.6972,32.717,45200.0
2008-04-02 09:55:00,49.64,49.73,49.56,49.72,44000.0,32.7104,32.7697,32.6577,32.7631,44000.0
2008-04-02 10:00:00,49.68,49.86,49.67,49.8,71200.0,32.7368,32.8554,32.7302,32.8158,71200.0
2008-04-02 10:05:00,49.78,49.9,49.73,49.79,50200.0,32.8027,32.8817,32.7697,32.8093,50200.0
2008-04-02 10:10:00,49.79,49.83,49.75,49.77,30400.0,32.8093,32.8356,32.7829,32.7961,30400.0
2008-04-02 10:15:00,49.79,49.85,49.69,49.72,29300.0,32.8093,32.8488,32.7434,32.7631,29300.0
2008-04-02 10:20:00,49.71,49.96,49.68,49.95,76600.0,32.7565,32.9213,32.7368,32.9147,76600.0
2008-04-02 10:25:00,49.93,50.06,49.93,50.05,98400.0,32.9015,32.9872,32.9015,32.9806,98400.0
2008-04-02 10:30:00,50.05,50.1,49.95,49.97,70100.0,32.9806,33.0135,32.9147,32.9279,70100.0
2008-04-02 10:35:00,49.99,50.09,49.94,50.03,70400.0,32.941,33.0069,32.9081,32.9674,70400.0
2008-04-02 10:40:00,50.04,50.09,49.75,49.75,80600.0,32.974,33.0069,32.7829,32.7829,80600.0
2008-04-02 10:45:00,49.76,50.0,49.76,49.97,41500.0,32.7895,32.9476,32.7895,32.9279,41500.0
2008-04-02 10:50:00,49.97,50.04,49.96,50.02,66500.0,32.9279,32.974,32.9213,32.9608,66500.0
2008-04-02 10:55:00,50.02,50.17,50.0,50.15,55700.0,32.9608,33.0597,32.9476,33.0465,55700.0
2008-04-02 11:00:00,50.15,50.15,50.06,50.1,28800.0,33.0465,33.0465,32.9872,33.0135,28800.0
2008-04-02 11:05:00,50.09,50.1,49.88,49.91,37900.0,33.0069,33.0135,32.8686,32.8883,37900.0
2008-04-02 11:10:00,49.91,49.94,49.85,49.92,19500.0,32.8883,32.9081,32.8488,32.8949,19500.0
2008-04-02 11:15:00,49.91,49.98,49.91,49.93,18900.0,32.8883,32.9345,32.8883,32.9015,18900.0
2008-04-02 11:20:00,49.93,50.04,49.91,49.94,28000.0,32.9015,32.974,32.8883,32.9081,28000.0
2008-04-02 11:25:00,49.94,50.01,49.85,50.0,43400.0,32.9081,32.9542,32.8488,32.9476,43400.0
2008-04-02 11:30:00,50.0,50.1,49.98,50.09,20800.0,32.9476,33.0135,32.9345,33.0069,20800.0
2008-04-02 11:35:00,50.07,50.2,50.07,50.17,25600.0,32.9938,33.0794,32.9938,33.0597,25600.0
2008-04-02 11:40:00,50.16,50.26,50.12,50.17,57200.0,33.0531,33.119,33.0267,33.0597,57200.0
2008-04-02 11:45:00,50.18,50.26,50.17,50.17,55400.0,33.0662,33.119,33.0597,33.0597,55400.0
2008-04-02 11:50:00,50.17,50.26,50.13,50.16,52100.0,33.0597,33.119,33.0333,33.0531,52100.0
2008-04-02 11:55:00,50.16,50.28,50.16,50.24,29400.0,33.0531,33.1321,33.0531,33.1058,29400.0
2008-04-02 12:00:00,50.22,50.3,50.14,50.2,29200.0,33.0926,33.1453,33.0399,33.0794,29200.0
2008-04-02 12:05:00,50.2,50.28,50.19,50.23,32100.0,33.0794,33.1321,33.0728,33.0992,32100.0
2008-04-02 12:10:00,50.21,50.23,50.17,50.19,34600.0,33.086,33.0992,33.0597,33.0728,34600.0
2008-04-02 12:15:00,50.18,50.2,50.08,50.2,34700.0,33.0662,33.0794,33.0003,33.0794,34700.0
2008-04-02 12:20:00,50.19,50.23,50.13,50.22,34600.0,33.0728,33.0992,33.0333,33.0926,34600.0
2008-04-02 12:25:00,50.21,50.24,50.16,50.17,20500.0,33.086,33.1058,33.0531,33.0597,20500.0
2008-04-02 12:30:00,50.16,50.23,50.14,50.21,74200.0,33.0531,33.0992,33.0399,33.086,74200.0
2008-04-02 12:35:00,50.2,50.22,50.11,50.11,31700.0,33.0794,33.0926,33.0201,33.0201,31700.0
2008-04-02 12:40:00,50.11,50.22,50.11,50.15,41900.0,33.0201,33.0926,33.0201,33.0465,41900.0
2008-04-02 12:45:00,50.15,50.23,50.13,50.15,29700.0,33.0465,33.0992,33.0333,33.0465,29700.0
2008-04-02 12:50:00,50.14,50.16,50.04,50.16,33600.0,33.0399,33.0531,32.974,33.0531,33600.0
2008-04-02 12:55:00,50.17,50.25,50.12,50.25,30900.0,33.0597,33.1124,33.0267,33.1124,30900.0
2008-04-02 13:00:00,50.24,50.32,50.21,50.25,57100.0,33.1058,33.1585,33.086,33.1124,57100.0
2008-04-02 13:05:00,50.24,50.27,50.09,50.11,77000.0,33.1058,33.1255,33.0069,33.0201,77000.0
2008-04-02 13:10:00,50.09,50.21,50.09,50.13,84100.0,33.0069,33.086,33.0069,33.0333,84100.0
2008-04-02 13:15:00,50.12,50.16,50.07,50.14,34500.0,33.0267,33.0531,32.9938,33.0399,34500.0
2008-04-02 13:20:00,50.13,50.15,50.09,50.09,44300.0,33.0333,33.0465,33.0069,33.0069,44300.0
2008-04-02 13:25:00,50.09,50.15,50.05,50.15,23900.0,33.0069,33.0465,32.9806,33.0465,23900.0
2008-04-02 13:30:00,50.14,50.16,50.06,50.06,27300.0,33.0399,33.0531,32.9872,32.9872,27300.0
2008-04-02 13:35:00,50.05,50.16,50.0,50.14,42300.0,32.9806,33.0531,32.9476,33.0399,42300.0
2008-04-02 13:40:00,50.14,50.2,50.07,50.12,29500.0,33.0399,33.0794,32.9938,33.0267,29500.0
2008-04-02 13:45:00,50.11,50.18,50.06,50.1,31500.0,33.0201,33.0662,32.9872,33.0135,31500.0
2008-04-02 13:50:00,50.1,50.17,50.07,50.17,26400.0,33.0135,33.0597,32.9938,33.0597,26400.0
2008-04-02 13:55:00,50.16,50.17,50.08,50.1,23400.0,33.0531,33.0597,33.0003,33.0135,23400.0
2008-04-02 14:00:00,50.1,50.12,49.93,50.05,81100.0,33.0135,33.0267,32.9015,32.9806,81100.0
2008-04-02 14:05:00,50.05,50.14,50.04,50.13,31700.0,32.9806,33.0399,32.974,33.0333,31700.0
2008-04-02 14:10:00,50.12,50.25,50.12,50.15,34200.0,33.0267,33.1124,33.0267,33.0465,34200.0
2008-04-02 14:15:00,50.15,50.24,50.14,50.19,22500.0,33.0465,33.1058,33.0399,33.0728,22500.0
2008-04-02 14:20:00,50.18,50.18,50.04,50.07,33200.0,33.0662,33.0662,32.974,32.9938,33200.0
2008-04-02 14:25:00,50.08,50.13,50.0,50.03,34800.0,33.0003,33.0333,32.9476,32.9674,34800.0
2008-04-02 14:30:00,50.02,50.04,49.9,49.93,55600.0,32.9608,32.974,32.8817,32.9015,55600.0
2008-04-02 14:35:00,49.93,49.98,49.81,49.94,42600.0,32.9015,32.9345,32.8224,32.9081,42600.0
2008-04-02 14:40:00,49.93,49.95,49.82,49.88,40400.0,32.9015,32.9147,32.829,32.8686,40400.0
2008-04-02 14:45:00,49.87,49.89,49.73,49.74,60700.0,32.862,32.8751,32.7697,32.7763,60700.0
2008-04-02 14:50:00,49.73,49.79,49.65,49.73,64300.0,32.7697,32.8093,32.717,32.7697,64300.0
2008-04-02 14:55:00,49.73,49.83,49.73,49.79,36400.0,32.7697,32.8356,32.7697,32.8093,36400.0
2008-04-02 15:00:00,49.8,49.81,49.64,49.7,40700.0,32.8158,32.8224,32.7104,32.7499,40700.0
2008-04-02 15:05:00,49.69,49.77,49.66,49.77,53500.0,32.7434,32.7961,32.7236,32.7961,53500.0
2008-04-02 15:10:00,49.76,49.86,49.76,49.81,51000.0,32.7895,32.8554,32.7895,32.8224,51000.0
2008-04-02 15:15:00,49.81,49.89,49.71,49.86,51300.0,32.8224,32.8751,32.7565,32.8554,51300.0
2008-04-02 15:20:00,49.85,49.86,49.75,49.77,27000.0,32.8488,32.8554,32.7829,32.7961,27000.0
2008-04-02 15:25:00,49.77,49.9,49.74,49.89,37000.0,32.7961,32.8817,32.7763,32.8751,37000.0
2008-04-02 15:30:00,49.89,49.91,49.84,49.85,46400.0,32.8751,32.8883,32.8422,32.8488,46400.0
2008-04-02 15:35:00,49.84,49.85,49.64,49.7,85400.0,32.8422,32.8488,32.7104,32.7499,85400.0
2008-04-02 15:40:00,49.69,49.78,49.66,49.76,56500.0,32.7434,32.8027,32.7236,32.7895,56500.0
2008-04-02 15:45:00,49.75,49.82,49.72,49.82,32800.0,32.7829,32.829,32.7631,32.829,32800.0
2008-04-02 15:50:00,49.8,49.81,49.67,49.79,73600.0,32.8158,32.8224,32.7302,32.8093,73600.0
2008-04-02 15:55:00,49.78,49.85,49.75,49.78,98200.0,32.8027,32.8488,32.7829,32.8027,98200.0
2008-04-03 09:30:00,49.46,49.52,49.19,49.32,57900.0,32.5918,32.6313,32.4139,32.4995,57900.0
2008-04-03 09:35:00,49.33,49.48,49.27,49.28,32100.0,32.5061,32.605,32.4666,32.4732,32100.0
2008-04-03 09:40:00,49.29,49.35,49.2,49.25,43300.0,32.4798,32.5193,32.4205,32.4534,43300.0
2008-04-03 09:45:00,49.21,49.39,49.2,49.38,31600.0,32.4271,32.5457,32.4205,32.5391,31600.0
2008-04-03 09:50:00,49.4,49.45,49.28,49.3,39400.0,32.5523,32.5852,32.4732,32.4864,39400.0
2008-04-03 09:55:00,49.28,49.51,49.28,49.51,31100.0,32.4732,32.6247,32.4732,32.6247,31100.0
2008-04-03 10:00:00,49.48,49.67,49.38,49.44,47900.0,32.605,32.7302,32.5391,32.5786,47900.0
2008-04-03 10:05:00,49.45,49.69,49.45,49.53,30500.0,32.5852,32.7434,32.5852,32.6379,30500.0
2008-04-03 10:10:00,49.55,49.63,49.47,49.58,22800.0,32.6511,32.7038,32.5984,32.6709,22800.0
2008-04-03 10:15:00,49.59,49.61,49.37,49.38,25400.0,32.6775,32.6906,32.5325,32.5391,25400.0
2008-04-03 10:20:00,49.37,49.37,49.26,49.26,42800.0,32.5325,32.5325,32.46,32.46,42800.0
2008-04-03 10:25:00,49.25,49.3,49.22,49.23,17400.0,32.4534,32.4864,32.4336,32.4402,17400.0
2008-04-03 10:30:00,49.22,49.27,49.18,49.27,29900.0,32.4336,32.4666,32.4073,32.4666,29900.0
2008-04-03 10:35:00,49.27,49.27,49.13,49.13,20000.0,32.4666,32.4666,32.3743,32.3743,20000.0
2008-04-03 10:40:00,49.14,49.27,49.14,49.15,24200.0,32.3809,32.4666,32.3809,32.3875,24200.0
2008-04-03 10:45:00,49.16,49.24,49.12,49.16,24000.0,32.3941,32.4468,32.3678,32.3941,24000.0
2008-04-03 10:50:00,49.16,49.2,49.12,49.2,29500.0,32.3941,32.4205,32.3678,32.4205,29500.0
2008-04-03 10:55:00,49.2,49.21,49.14,49.15,18900.0,32.4205,32.4271,32.3809,32.3875,18900.0
2008-04-03 11:00:00,49.15,49.19,49.11,49.15,31700.0,32.3875,32.4139,32.3612,32.3875,31700.0
2008-04-03 11:05:00,49.14,49.2,49.12,49.15,33400.0,32.3809,32.4205,32.3678,32.3875,33400.0
2008-04-03 11:10:00,49.15,49.22,49.12,49.15,16400.0,32.3875,32.4336,32.3678,32.3875,16400.0
2008-04-03 11:15:00,49.17,49.26,49.17,49.24,21800.0,32.4007,32.46,32.4007,32.4468,21800.0
2008-04-03 11:20:00,49.25,49.25,49.18,49.18,28600.0,32.4534,32.4534,32.4073,32.4073,28600.0
2008-04-03 11:25:00,49.19,49.25,49.16,49.24,28700.0,32.4139,32.4534,32.3941,32.4468,28700.0
2008-04-03 11:30:00,49.24,49.31,49.23,49.26,33000.0,32.4468,32.493,32.4402,32.46,33000.0
2008-04-03 11:35:00,49.25,49.29,49.2,49.26,23900.0,32.4534,32.4798,32.4205,32.46,23900.0
2008-04-03 11:40:00,49.26,49.27,49.19,49.2,17100.0,32.46,32.4666,32.4139,32.4205,17100.0
2008-04-03 11:45:00,49.22,49.33,49.22,49.32,26300.0,32.4336,32.5061,32.4336,32.4995,26300.0
2008-04-03 11:50:00,49.31,49.35,49.29,49.34,36000.0,32.493,32.5193,32.4798,32.5127,36000.0
2008-04-03 11:55:00,49.34,49.37,49.22,49.25,24600.0,32.5127,32.5325,32.4336,32.4534,24600.0
2008-04-03 12:00:00,49.25,49.27,49.22,49.27,21700.0,32.4534,32.4666,32.4336,32.4666,21700.0
2008-04-03 12:05:00,49.26,49.27,49.21,49.23,27300.0,32.46,32.4666,32.4271,32.4402,27300.0
2008-04-03 12:10:00,49.22,49.24,49.12,49.19,34900.0,32.4336,32.4468,32.3678,32.4139,34900.0
2008-04-03 12:15:00,49.19,49.2,49.14,49.17,25300.0,32.4139,32.4205,32.3809,32.4007,25300.0
2008-04-03 12:20:00,49.17,49.17,49.05,49.08,43300.0,32.4007,32.4007,32.3216,32.3414,43300.0
2008-04-03 12:25:00,49.09,49.1,49.05,49.06,13900.0,32.348,32.3546,32.3216,32.3282,13900.0
2008-04-03 12:30:00,49.05,49.09,48.99,49.08,32700.0,32.3216,32.348,32.2821,32.3414,32700.0
2008-04-03 12:35:00,49.09,49.14,49.06,49.13,27600.0,32.348,32.3809,32.3282,32.3743,27600.0
2008-04-03 12:40:00,49.13,49.26,49.1,49.1,39000.0,32.3743,32.46,32.3546,32.3546,39000.0
2008-04-03 12:45:00,49.11,49.24,49.06,49.21,37600.0,32.3612,32.4468,32.3282,32.4271,37600.0
2008-04-03 12:50:00,49.21,49.32,49.19,49.3,44000.0,32.4271,32.4995,32.4139,32.4864,44000.0
2008-04-03 12:55:00,49.3,49.36,49.27,49.32,33500.0,32.4864,32.5259,32.4666,32.4995,33500.0
2008-04-03 13:00:00,49.32,49.34,49.27,49.28,31000.0,32.4995,32.5127,32.4666,32.4732,31000.0
2008-04-03 13:05:00,49.29,49.35,49.22,49.22,27900.0,32.4798,32.5193,32.4336,32.4336,27900.0
2008-04-03 13:10:00,49.22,49.34,49.22,49.28,50700.0,32.4336,32.5127,32.4336,32.4732,50700.0
2008-04-03 13:15:00,49.28,49.4,49.27,49.35,50000.0,32.4732,32.5523,32.4666,32.5193,50000.0
2008-04-03 13:20:00,49.36,49.41,49.3,49.38,40500.0,32.5259,32.5589,32.4864,32.5391,40500.0
2008-04-03 13:25:00,49.38,49.4,49.21,49.22,73600.0,32.5391,32.5523,32.4271,32.4336,73600.0
2008-04-03 13:30:00,49.22,49.24,49.16,49.2,34700.0,32.4336,32.4468,32.3941,32.4205,34700.0
2008-04-03 13:35:00,49.2,49.25,49.17,49.21,33800.0,32.4205,32.4534,32.4007,32.4271,33800.0
2008-04-03 13:40:00,49.21,49.21,49.09,49.12,36500.0,32.4271,32.4271,32.348,32.3678,36500.0
2008-04-03 13:45:00,49.12,49.17,49.1,49.17,23200.0,32.3678,32.4007,32.3546,32.4007,23200.0
2008-04-03 13:50:00,49.16,49.16,49.03,49.09,36300.0,32.3941,32.3941,32.3084,32.348,36300.0
2008-04-03 13:55:00,49.09,49.11,48.94,48.96,28400.0,32.348,32.3612,32.2491,32.2623,28400.0
2008-04-03 14:00:00,48.96,49.13,48.95,49.13,37100.0,32.2623,32.3743,32.2557,32.3743,37100.0
2008-04-03 14:05:00,49.13,49.14,49.01,49.04,37600.0,32.3743,32.3809,32.2953,32.315,37600.0
2008-04-03 14:10:00,49.05,49.14,49.01,49.14,28100.0,32.3216,32.3809,32.2953,32.3809,28100.0
2008-04-03 14:15:00,49.11,49.13,49.01,49.03,31800.0,32.3612,32.3743,32.2953,32.3084,31800.0
2008-04-03 14:20:00,49.04,49.12,49.04,49.1,13000.0,32.315,32.3678,32.315,32.3546,13000.0
2008-04-03 14:25:00,49.09,49.15,49.09,49.1,19900.0,32.348,32.3875,32.348,32.3546,19900.0
2008-04-03 14:30:00,49.1,49.12,49.08,49.1,33300.0,32.3546,32.3678,32.3414,32.3546,33300.0
2008-04-03 14:35:00,49.11,49.11,48.97,49.02,25900.0,32.3612,32.3612,32.2689,32.3019,25900.0
2008-04-03 14:40:00,49.01,49.15,49.01,49.08,38400.0,32.2953,32.3875,32.2953,32.3414,38400.0
2008-04-03 14:45:00,49.1,49.1,48.96,49.01,52600.0,32.3546,32.3546,32.2623,32.2953,52600.0
2008-04-03 14:50:00,49.02,49.1,48.99,49.09,43600.0,32.3019,32.3546,32.2821,32.348,43600.0
2008-04-03 14:55:00,49.1,49.26,49.09,49.26,32700.0,32.3546,32.46,32.348,32.46,32700.0
2008-04-03 15:00:00,49.26,49.26,49.17,49.19,27800.0,32.46,32.46,32.4007,32.4139,27800.0
2008-04-03 15:05:00,49.2,49.2,49.16,49.18,29700.0,32.4205,32.4205,32.3941,32.4073,29700.0
2008-04-03 15:10:00,49.18,49.21,49.15,49.18,33500.0,32.4073,32.4271,32.3875,32.4073,33500.0
2008-04-03 15:15:00,49.19,49.2,49.11,49.12,36700.0,32.4139,32.4205,32.3612,32.3678,36700.0
2008-04-03 15:20:00,49.12,49.16,49.05,49.15,42700.0,32.3678,32.3941,32.3216,32.3875,42700.0
2008-04-03 15:25:00,49.15,49.19,49.13,49.15,29400.0,32.3875,32.4139,32.3743,32.3875,29400.0
2008-04-03 15:30:00,49.15,49.22,49.13,49.15,47200.0,32.3875,32.4336,32.3743,32.3875,47200.0
2008-04-03 15:35:00,49.15,49.29,49.15,49.2,58600.0,32.3875,32.4798,32.3875,32.4205,58600.0
2008-04-03 15:40:00,49.2,49.28,49.14,49.14,67100.0,32.4205,32.4732,32.3809,32.3809,67100.0
2008-04-03 15:45:00,49.14,49.19,49.1,49.13,90500.0,32.3809,32.4139,32.3546,32.3743,90500.0
2008-04-03 15:50:00,49.13,49.14,49.04,49.13,112700.0,32.3743,32.3809,32.315,32.3743,112700.0
2008-04-03 15:55:00,49.13,49.23,49.13,49.23,112300.0,32.3743,32.4402,32.3743,32.4402,112300.0
2008-04-04 09:30:00,49.16,49.45,48.86,48.91,32200.0,32.3941,32.5852,32.1964,32.2294,32200.0
2008-04-04 09:35:00,48.89,49.07,48.88,49.04,39200.0,32.2162,32.3348,32.2096,32.315,39200.0
2008-04-04 09:40:00,49.02,49.14,48.9,49.07,29600.0,32.3019,32.3809,32.2228,32.3348,29600.0
2008-04-04 09:45:00,49.06,49.11,48.87,48.89,25300.0,32.3282,32.3612,32.203,32.2162,25300.0
2008-04-04 09:50:00,48.89,48.98,48.78,48.88,36600.0,32.2162,32.2755,32.1437,32.2096,36600.0
2008-04-04 09:55:00,48.89,49.01,48.87,48.93,14300.0,32.2162,32.2953,32.203,32.2426,14300.0
2008-04-04 10:00:00,48.93,49.0,48.89,49.0,18600.0,32.2426,32.2887,32.2162,32.2887,18600.0
2008-04-04 10:05:00,49.02,49.03,48.74,48.74,28800.0,32.3019,32.3084,32.1174,32.1174,28800.0
2008-04-04 10:10:00,48.75,48.83,48.71,48.8,27700.0,32.1239,32.1767,32.0976,32.1569,27700.0
2008-04-04 10:15:00,48.8,48.83,48.76,48.77,29900.0,32.1569,32.1767,32.1305,32.1371,29900.0
2008-04-04 10:20:00,48.8,48.89,48.77,48.87,28700.0,32.1569,32.2162,32.1371,32.203,28700.0
2008-04-04 10:25:00,48.86,48.88,48.81,48.86,17300.0,32.1964,32.2096,32.1635,32.1964,17300.0
2008-04-04 10:30:00,48.85,48.9,48.85,48.86,33900.0,32.1898,32.2228,32.1898,32.1964,33900.0
2008-04-04 10:35:00,48.86,48.89,48.85,48.89,57400.0,32.1964,32.2162,32.1898,32.2162,57400.0
2008-04-04 10:40:00,48.89,48.99,48.89,48.93,31000.0,32.2162,32.2821,32.2162,32.2426,31000.0
2008-04-04 10:45:00,48.94,48.96,48.9,48.92,40500.0,32.2491,32.2623,32.2228,32.236,40500.0
2008-04-04 10:50:00,48.93,49.01,48.9,49.01,21500.0,32.2426,32.2953,32.2228,32.2953,21500.0
2008-04-04 10:55:00,49.0,49.0,48.93,48.96,36300.0,32.2887,32.2887,32.2426,32.2623,36300.0
2008-04-04 11:00:00,48.96,49.02,48.94,49.01,42800.0,32.2623,32.3019,32.2491,32.2953,42800.0
2008-04-04 11:05:00,49.01,49.08,48.99,49.06,46000.0,32.2953,32.3414,32.2821,32.3282,46000.0
2008-04-04 11:10:00,49.07,49.08,48.97,49.07,56100.0,32.3348,32.3414,32.2689,32.3348,56100.0
2008-04-04 11:15:00,49.08,49.08,49.03,49.05,23100.0,32.3414,32.3414,32.3084,32.3216,23100.0
2008-04-04 11:20:00,49.05,49.1,49.05,49.06,45700.0,32.3216,32.3546,32.3216,32.3282,45700.0
2008-04-04 11:25:00,49.06,49.1,49.03,49.07,25500.0,32.3282,32.3546,32.3084,32.3348,25500.0
2008-04-04 11:30:00,49.06,49.06,48.97,48.99,33300.0,32.3282,32.3282,32.2689,32.2821,33300.0
2008-04-04 11:35:00,48.99,49.12,48.98,49.05,23200.0,32.2821,32.3678,32.2755,32.3216,23200.0
2008-04-04 11:40:00,49.05,49.07,49.01,49.02,67100.0,32.3216,32.3348,32.2953,32.3019,67100.0
2008-04-04 11:45:00,49.02,49.03,48.99,49.02,17300.0,32.3019,32.3084,32.2821,32.3019,17300.0
2008-04-04 11:50:00,49.02,49.09,49.02,49.09,7300.0,32.3019,32.348,32.3019,32.348,7300.0
2008-04-04 11:55:00,49.07,49.07,49.02,49.03,10000.0,32.3348,32.3348,32.3019,32.3084,10000.0
2008-04-04 12:00:00,49.03,49.1,49.03,49.07,24900.0,32.3084,32.3546,32.3084,32.3348,24900.0
2008-04-04 12:05:00,49.07,49.17,49.03,49.12,21600.0,32.3348,32.4007,32.3084,32.3678,21600.0
2008-04-04 12:10:00,49.14,49.28,49.14,49.27,21600.0,32.3809,32.4732,32.3809,32.4666,21600.0
2008-04-04 12:15:00,49.27,49.38,49.27,49.33,20400.0,32.4666,32.5391,32.4666,32.5061,20400.0
2008-04-04 12:20:00,49.33,49.34,49.3,49.31,32200.0,32.5061,32.5127,32.4864,32.493,32200.0
2008-04-04 12:25:00,49.32,49.39,49.29,49.39,47300.0,32.4995,32.5457,32.4798,32.5457,47300.0
2008-04-04 12:30:00,49.38,49.39,49.32,49.37,15400.0,32.5391,32.5457,32.4995,32.5325,15400.0
2008-04-04 12:35:00,49.37,49.42,49.35,49.37,22800.0,32.5325,32.5654,32.5193,32.5325,22800.0
2008-04-04 12:40:00,49.35,49.42,49.32,49.41,17500.0,32.5193,32.5654,32.4995,32.5589,17500.0
2008-04-04 12:45:00,49.38,49.44,49.36,49.38,15900.0,32.5391,32.5786,32.5259,32.5391,15900.0
2008-04-04 12:50:00,49.35,49.39,49.34,49.39,10100.0,32.5193,32.5457,32.5127,32.5457,10100.0
2008-04-04 12:55:00,49.38,49.44,49.34,49.39,26300.0,32.5391,32.5786,32.5127,32.5457,26300.0
2008-04-04 13:00:00,49.39,49.4,49.34,49.37,11600.0,32.5457,32.5523,32.5127,32.5325,11600.0
2008-04-04 13:05:00,49.36,49.37,49.31,49.35,32100.0,32.5259,32.5325,32.493,32.5193,32100.0
2008-04-04 13:10:00,49.35,49.38,49.3,49.37,23200.0,32.5193,32.5391,32.4864,32.5325,23200.0
2008-04-04 13:15:00,49.38,49.39,49.31,49.36,16900.0,32.5391,32.5457,32.493,32.5259,16900.0
2008-04-04 13:20:00,49.37,49.41,49.36,49.4,7600.0,32.5325,32.5589,32.5259,32.5523,7600.0
2008-04-04 13:25:00,49.4,49.55,49.4,49.51,36800.0,32.5523,32.6511,32.5523,32.6247,36800.0
2008-04-04 13:30:00,49.51,49.53,49.44,49.44,18900.0,32.6247,32.6379,32.5786,32.5786,18900.0
2008-04-04 13:35:00,49.46,49.47,49.42,49.44,12100.0,32.5918,32.5984,32.5654,32.5786,12100.0
2008-04-04 13:40:00,49.44,49.46,49.4,49.46,13200.0,32.5786,32.5918,32.5523,32.5918,13200.0
2008-04-04 13:45:00,49.45,49.53,49.44,49.5,12400.0,32.5852,32.6379,32.5786,32.6182,12400.0
2008-04-04 13:50:00,49.51,49.52,49.29,49.39,62800.0,32.6247,32.6313,32.4798,32.5457,62800.0
2008-04-04 13:55:00,49.39,49.43,49.38,49.42,33200.0,32.5457,32.572,32.5391,32.5654,33200.0
2008-04-04 14:00:00,49.43,49.45,49.38,49.38,25100.0,32.572,32.5852,32.5391,32.5391,25100.0
2008-04-04 14:05:00,49.38,49.4,49.3,49.36,157000.0,32.5391,32.5523,32.4864,32.5259,157000.0
2008-04-04 14:10:00,49.36,49.37,49.22,49.24,89700.0,32.5259,32.5325,32.4336,32.4468,89700.0
2008-04-04 14:15:00,49.25,49.27,49.13,49.15,28500.0,32.4534,32.4666,32.3743,32.3875,28500.0
2008-04-04 14:20:00,49.18,49.22,49.15,49.2,17300.0,32.4073,32.4336,32.3875,32.4205,17300.0
2008-04-04 14:25:00,49.2,49.21,49.09,49.16,15400.0,32.4205,32.4271,32.348,32.3941,15400.0
2008-04-04 14:30:00,49.16,49.16,49.07,49.15,23400.0,32.3941,32.3941,32.3348,32.3875,23400.0
2008-04-04 14:35:00,49.15,49.27,49.15,49.25,21400.0,32.3875,32.4666,32.3875,32.4534,21400.0
2008-04-04 14:40:00,49.25,49.29,49.22,49.24,15200.0,32.4534,32.4798,32.4336,32.4468,15200.0
2008-04-04 14:45:00,49.23,49.28,49.23,49.27,23500.0,32.4402,32.4732,32.4402,32.4666,23500.0
2008-04-04 14:50:00,49.29,49.35,49.28,49.31,29600.0,32.4798,32.5193,32.4732,32.493,29600.0
2008-04-04 14:55:00,49.3,49.3,49.12,49.17,48800.0,32.4864,32.4864,32.3678,32.4007,48800.0
2008-04-04 15:00:00,49.16,49.21,49.06,49.11,40900.0,32.3941,32.4271,32.3282,32.3612,40900.0
2008-04-04 15:05:00,49.1,49.15,49.04,49.06,88300.0,32.3546,32.3875,32.315,32.3282,88300.0
2008-04-04 15:10:00,49.06,49.06,48.93,49.0,82000.0,32.3282,32.3282,32.2426,32.2887,82000.0
2008-04-04 15:15:00,49.02,49.06,48.99,49.03,104600.0,32.3019,32.3282,32.2821,32.3084,104600.0
2008-04-04 15:20:00,49.03,49.11,48.98,48.99,112900.0,32.3084,32.3612,32.2755,32.2821,112900.0
2008-04-04 15:25:00,48.99,49.02,48.91,48.99,48500.0,32.2821,32.3019,32.2294,32.2821,48500.0
2008-04-04 15:30:00,48.99,49.04,48.94,49.01,86100.0,32.2821,32.315,32.2491,32.2953,86100.0
2008-04-04 15:35:00,49.0,49.03,48.91,48.94,73800.0,32.2887,32.3084,32.2294,32.2491,73800.0
2008-04-04 15:40:00,48.93,48.98,48.86,48.97,91400.0,32.2426,32.2755,32.1964,32.2689,91400.0
2008-04-04 15:45:00,48.98,49.1,48.93,49.08,189800.0,32.2755,32.3546,32.2426,32.3414,189800.0
2008-04-04 15:50:00,49.07,49.15,49.0,49.08,147100.0,32.3348,32.3875,32.2887,32.3414,147100.0
2008-04-04 15:55:00,49.08,49.08,48.96,48.98,106200.0,32.3414,32.3414,32.2623,32.2755,106200.0
2008-04-07 09:30:00,49.24,49.76,49.06,49.15,97200.0,32.4468,32.7895,32.3282,32.3875,97200.0
2008-04-07 09:35:00,49.15,49.25,49.05,49.23,41800.0,32.3875,32.4534,32.3216,32.4402,41800.0
2008-04-07 09:40:00,49.2,49.23,49.04,49.1,21600.0,32.4205,32.4402,32.315,32.3546,21600.0
2008-04-07 09:45:00,49.09,49.14,49.01,49.06,35800.0,32.348,32.3809,32.2953,32.3282,35800.0
2008-04-07 09:50:00,49.06,49.21,49.03,49.17,31900.0,32.3282,32.4271,32.3084,32.4007,31900.0
2008-04-07 09:55:00,49.18,49.21,49.04,49.05,17600.0,32.4073,32.4271,32.315,32.3216,17600.0
2008-04-07 10:00:00,49.08,49.2,48.95,49.0,52100.0,32.3414,32.4205,32.2557,32.2887,52100.0
2008-04-07 10:05:00,49.0,49.0,48.83,48.87,37600.0,32.2887,32.2887,32.1767,32.203,37600.0
2008-04-07 10:10:00,48.88,49.06,48.84,49.0,51900.0,32.2096,32.3282,32.1832,32.2887,51900.0
2008-04-07 10:15:00,48.99,49.09,48.98,49.07,74400.0,32.2821,32.348,32.2755,32.3348,74400.0
2008-04-07 10:20:00,49.07,49.16,49.05,49.16,21800.0,32.3348,32.3941,32.3216,32.3941,21800.0
2008-04-07 10:25:00,49.16,49.18,49.0,49.01,23200.0,32.3941,32.4073,32.2887,32.2953,23200.0
2008-04-07 10:30:00,49.0,49.04,48.95,48.98,48100.0,32.2887,32.315,32.2557,32.2755,48100.0
2008-04-07 10:35:00,48.99,49.03,48.94,49.01,41100.0,32.2821,32.3084,32.2491,32.2953,41100.0
2008-04-07 10:40:00,49.01,49.01,48.97,49.0,17300.0,32.2953,32.2953,32.2689,32.2887,17300.0
2008-04-07 10:45:00,49.0,49.05,48.98,49.0,36000.0,32.2887,32.3216,32.2755,32.2887,36000.0
2008-04-07 10:50:00,48.98,49.0,48.92,48.98,18600.0,32.2755,32.2887,32.236,32.2755,18600.0
2008-04-07 10:55:00,48.99,49.12,48.96,49.04,51600.0,32.2821,32.3678,32.2623,32.315,51600.0
2008-04-07 11:00:00,49.06,49.1,49.0,49.09,42700.0,32.3282,32.3546,32.2887,32.348,42700.0
2008-04-07 11:05:00,49.09,49.16,49.05,49.15,29400.0,32.348,32.3941,32.3216,32.3875,29400.0
2008-04-07 11:10:00,49.15,49.15,49.08,49.08,13100.0,32.3875,32.3875,32.3414,32.3414,13100.0
2008-04-07 11:15:00,49.08,49.15,49.08,49.15,19400.0,32.3414,32.3875,32.3414,32.3875,19400.0
2008-04-07 11:20:00,49.15,49.18,49.13,49.13,30700.0,32.3875,32.4073,32.3743,32.3743,30700.0
2008-04-07 11:25:00,49.13,49.15,49.12,49.13,15400.0,32.3743,32.3875,32.3678,32.3743,15400.0
2008-04-07 11:30:00,49.13,49.22,49.13,49.19,38100.0,32.3743,32.4336,32.3743,32.4139,38100.0
2008-04-07 11:35:00,49.19,49.22,49.19,49.2,13400.0,32.4139,32.4336,32.4139,32.4205,13400.0
2008-04-07 11:40:00,49.21,49.29,49.2,49.28,37000.0,32.4271,32.4798,32.4205,32.4732,37000.0
2008-04-07 11:45:00,49.27,49.35,49.25,49.32,28800.0,32.4666,32.5193,32.4534,32.4995,28800.0
2008-04-07 11:50:00,49.33,49.38,49.33,49.37,21800.0,32.5061,32.5391,32.5061,32.5325,21800.0
2008-04-07 11:55:00,49.37,49.38,49.32,49.38,18600.0,32.5325,32.5391,32.4995,32.5391,18600.0
2008-04-07 12:00:00,49.37,49.38,49.32,49.32,26300.0,32.5325,32.5391,32.4995,32.4995,26300.0
2008-04-07 12:05:00,49.33,49.47,49.32,49.46,36600.0,32.5061,32.5984,32.4995,32.5918,36600.0
2008-04-07 12:10:00,49.46,49.46,49.39,49.4,25800.0,32.5918,32.5918,32.5457,32.5523,25800.0
2008-04-07 12:15:00,49.4,49.41,49.35,49.36,13200.0,32.5523,32.5589,32.5193,32.5259,13200.0
2008-04-07 12:20:00,49.37,49.44,49.37,49.43,19700.0,32.5325,32.5786,32.5325,32.572,19700.0
2008-04-07 12:25:00,49.43,49.48,49.43,49.46,11900.0,32.572,32.605,32.572,32.5918,11900.0
2008-04-07 12:30:00,49.45,49.49,49.42,49.45,16800.0,32.5852,32.6116,32.5654,32.5852,16800.0
2008-04-07 12:35:00,49.44,49.57,49.43,49.53,28700.0,32.5786,32.6643,32.572,32.6379,28700.0
2008-04-07 12:40:00,49.54,49.6,49.51,49.52,38900.0,32.6445,32.6841,32.6247,32.6313,38900.0
2008-04-07 12:45:00,49.5,49.56,49.47,49.48,26100.0,32.6182,32.6577,32.5984,32.605,26100.0
2008-04-07 12:50:00,49.49,49.53,49.47,49.51,34000.0,32.6116,32.6379,32.5984,32.6247,34000.0
2008-04-07 12:55:00,49.51,49.58,49.5,49.55,18400.0,32.6247,32.6709,32.6182,32.6511,18400.0
2008-04-07 13:00:00,49.56,49.56,49.45,49.46,23800.0,32.6577,32.6577,32.5852,32.5918,23800.0
2008-04-07 13:05:00,49.45,49.51,49.44,49.46,16500.0,32.5852,32.6247,32.5786,32.5918,16500.0
2008-04-07 13:10:00,49.47,49.5,49.46,49.47,10300.0,32.5984,32.6182,32.5918,32.5984,10300.0
2008-04-07 13:15:00,49.47,49.47,49.42,49.45,30700.0,32.5984,32.5984,32.5654,32.5852,30700.0
2008-04-07 13:20:00,49.45,49.61,49.44,49.6,34900.0,32.5852,32.6906,32.5786,32.6841,34900.0
2008-04-07 13:25:00,49.6,49.71,49.6,49.63,46200.0,32.6841,32.7565,32.6841,32.7038,46200.0
2008-04-07 13:30:00,49.63,49.68,49.56,49.58,34400.0,32.7038,32.7368,32.6577,32.6709,34400.0
2008-04-07 13:35:00,49.58,49.61,49.53,49.55,21400.0,32.6709,32.6906,32.6379,32.6511,21400.0
2008-04-07 13:40:00,49.55,49.57,49.49,49.49,14500.0,32.6511,32.6643,32.6116,32.6116,14500.0
2008-04-07 13:45:00,49.5,49.53,49.47,49.53,13700.0,32.6182,32.6379,32.5984,32.6379,13700.0
2008-04-07 13:50:00,49.53,49.55,49.48,49.48,8400.0,32.6379,32.6511,32.605,32.605,8400.0
2008-04-07 13:55:00,49.47,49.56,49.47,49.56,18900.0,32.5984,32.6577,32.5984,32.6577,18900.0
2008-04-07 14:00:00,49.55,49.56,49.44,49.45,23700.0,32.6511,32.6577,32.5786,32.5852,23700.0
2008-04-07 14:05:00,49.45,49.52,49.44,49.49,16600.0,32.5852,32.6313,32.5786,32.6116,16600.0
2008-04-07 14:10:00,49.49,49.51,49.44,49.49,16300.0,32.6116,32.6247,32.5786,32.6116,16300.0
2008-04-07 14:15:00,49.49,49.51,49.46,49.46,15900.0,32.6116,32.6247,32.5918,32.5918,15900.0
2008-04-07 14:20:00,49.48,49.52,49.42,49.44,24000.0,32.605,32.6313,32.5654,32.5786,24000.0
2008-04-07 14:25:00,49.45,49.51,49.41,49.41,18800.0,32.5852,32.6247,32.5589,32.5589,18800.0
2008-04-07 14:30:00,49.42,49.45,49.36,49.4,21500.0,32.5654,32.5852,32.5259,32.5523,21500.0
2008-04-07 14:35:00,49.4,49.44,49.3,49.43,32900.0,32.5523,32.5786,32.4864,32.572,32900.0
2008-04-07 14:40:00,49.44,49.45,49.37,49.43,10500.0,32.5786,32.5852,32.5325,32.572,10500.0
2008-04-07 14:45:00,49.43,49.48,49.38,49.4,28200.0,32.572,32.605,32.5391,32.5523,28200.0
2008-04-07 14:50:00,49.39,49.46,49.39,49.44,43700.0,32.5457,32.5918,32.5457,32.5786,43700.0
2008-04-07 14:55:00,49.42,49.44,49.38,49.38,11900.0,32.5654,32.5786,32.5391,32.5391,11900.0
2008-04-07 15:00:00,49.38,49.39,49.31,49.36,42000.0,32.5391,32.5457,32.493,32.5259,42000.0
2008-04-07 15:05:00,49.36,49.37,49.25,49.27,20000.0,32.5259,32.5325,32.4534,32.4666,20000.0
2008-04-07 15:10:00,49.28,49.35,49.25,49.25,45400.0,32.4732,32.5193,32.4534,32.4534,45400.0
2008-04-07 15:15:00,49.26,49.3,49.22,49.23,87900.0,32.46,32.4864,32.4336,32.4402,87900.0
2008-04-07 15:20:00,49.24,49.29,49.19,49.22,74500.0,32.4468,32.4798,32.4139,32.4336,74500.0
2008-04-07 15:25:00,49.22,49.32,49.2,49.3,36700.0,32.4336,32.4995,32.4205,32.4864,36700.0
2008-04-07 15:30:00,49.29,49.3,49.16,49.19,80100.0,32.4798,32.4864,32.3941,32.4139,80100.0
2008-04-07 15:35:00,49.19,49.29,49.15,49.24,51100.0,32.4139,32.4798,32.3875,32.4468,51100.0
2008-04-07 15:40:00,49.24,49.33,49.2,49.29,78500.0,32.4468,32.5061,32.4205,32.4798,78500.0
2008-04-07 15:45:00,49.28,49.38,49.28,49.3,54400.0,32.4732,32.5391,32.4732,32.4864,54400.0
2008-04-07 15:50:00,49.3,49.42,49.27,49.41,75200.0,32.4864,32.5654,32.4666,32.5589,75200.0
2008-04-07 15:55:00,49.41,49.47,49.38,49.39,119500.0,32.5589,32.5984,32.5391,32.5457,119500.0
2008-04-08 09:30:00,49.02,49.16,48.96,49.06,66400.0,32.3019,32.3941,32.2623,32.3282,66400.0
2008-04-08 09:35:00,49.04,49.06,48.76,48.86,27400.0,32.315,32.3282,32.1305,32.1964,27400.0
2008-04-08 09:40:00,48.85,48.99,48.83,48.93,29600.0,32.1898,32.2821,32.1767,32.2426,29600.0
2008-04-08 09:45:00,48.92,49.02,48.92,49.0,29200.0,32.236,32.3019,32.236,32.2887,29200.0
2008-04-08 09:50:00,49.02,49.1,49.0,49.04,19700.0,32.3019,32.3546,32.2887,32.315,19700.0
2008-04-08 09:55:00,49.04,49.06,48.9,48.93,16400.0,32.315,32.3282,32.2228,32.2426,16400.0
2008-04-08 10:00:00,48.94,49.05,48.86,48.98,39900.0,32.2491,32.3216,32.1964,32.2755,39900.0
2008-04-08 10:05:00,48.98,48.99,48.91,48.98,16600.0,32.2755,32.2821,32.2294,32.2755,16600.0
2008-04-08 10:10:00,48.98,49.07,48.95,48.97,24700.0,32.2755,32.3348,32.2557,32.2689,24700.0
2008-04-08 10:15:00,48.96,49.03,48.94,48.97,20600.0,32.2623,32.3084,32.2491,32.2689,20600.0
2008-04-08 10:20:00,48.97,49.03,48.94,48.95,23500.0,32.2689,32.3084,32.2491,32.2557,23500.0
2008-04-08 10:25:00,48.95,49.03,48.91,48.96,15700.0,32.2557,32.3084,32.2294,32.2623,15700.0
2008-04-08 10:30:00,48.97,49.03,48.94,49.0,26400.0,32.2689,32.3084,32.2491,32.2887,26400.0
2008-04-08 10:35:00,49.0,49.05,48.94,49.0,26500.0,32.2887,32.3216,32.2491,32.2887,26500.0
2008-04-08 10:40:00,49.0,49.03,48.97,49.01,23400.0,32.2887,32.3084,32.2689,32.2953,23400.0
2008-04-08 10:45:00,49.01,49.07,48.99,49.01,17900.0,32.2953,32.3348,32.2821,32.2953,17900.0
2008-04-08 10:50:00,49.0,49.01,48.96,48.97,10700.0,32.2887,32.2953,32.2623,32.2689,10700.0
2008-04-08 10:55:00,48.97,48.99,48.96,48.97,13400.0,32.2689,32.2821,32.2623,32.2689,13400.0
2008-04-08 11:00:00,48.98,48.99,48.96,48.98,19400.0,32.2755,32.2821,32.2623,32.2755,19400.0
2008-04-08 11:05:00,48.98,49.0,48.97,49.0,13400.0,32.2755,32.2887,32.2689,32.2887,13400.0
2008-04-08 11:10:00,49.01,49.04,48.97,48.98,18000.0,32.2953,32.315,32.2689,32.2755,18000.0
2008-04-08 11:15:00,48.98,48.99,48.97,48.99,11100.0,32.2755,32.2821,32.2689,32.2821,11100.0
2008-04-08 11:20:00,48.98,49.01,48.96,48.98,17700.0,32.2755,32.2953,32.2623,32.2755,17700.0
2008-04-08 11:25:00,48.98,48.99,48.97,48.97,15900.0,32.2755,32.2821,32.2689,32.2689,15900.0
2008-04-08 11:30:00,48.97,49.0,48.97,48.99,30200.0,32.2689,32.2887,32.2689,32.2821,30200.0
2008-04-08 11:35:00,48.99,49.0,48.97,48.99,26000.0,32.2821,32.2887,32.2689,32.2821,26000.0
2008-04-08 11:40:00,48.98,49.02,48.98,49.01,14000.0,32.2755,32.3019,32.2755,32.2953,14000.0
2008-04-08 11:45:00,49.02,49.02,48.99,49.0,21600.0,32.3019,32.3019,32.2821,32.2887,21600.0
2008-04-08 11:50:00,48.99,48.99,48.91,48.91,32500.0,32.2821,32.2821,32.2294,32.2294,32500.0
2008-04-08 11:55:00,48.9,48.93,48.85,48.85,10100.0,32.2228,32.2426,32.1898,32.1898,10100.0
2008-04-08 12:00:00,48.85,48.88,48.83,48.83,15000.0,32.1898,32.2096,32.1767,32.1767,15000.0
2008-04-08 12:05:00,48.82,48.86,48.82,48.84,7200.0,32.1701,32.1964,32.1701,32.1832,7200.0
2008-04-08 12:10:00,48.84,48.9,48.82,48.84,20900.0,32.1832,32.2228,32.1701,32.1832,20900.0
2008-04-08 12:15:00,48.84,48.86,48.83,48.86,13900.0,32.1832,32.1964,32.1767,32.1964,13900.0
2008-04-08 12:20:00,48.86,48.94,48.82,48.82,22500.0,32.1964,32.2491,32.1701,32.1701,22500.0
2008-04-08 12:25:00,48.82,48.83,48.74,48.75,25300.0,32.1701,32.1767,32.1174,32.1239,25300.0
2008-04-08 12:30:00,48.75,48.8,48.75,48.77,17900.0,32.1239,32.1569,32.1239,32.1371,17900.0
2008-04-08 12:35:00,48.78,48.83,48.75,48.82,23600.0,32.1437,32.1767,32.1239,32.1701,23600.0
2008-04-08 12:40:00,48.82,48.85,48.8,48.81,16200.0,32.1701,32.1898,32.1569,32.1635,16200.0
2008-04-08 12:45:00,48.81,48.85,48.81,48.83,19900.0,32.1635,32.1898,32.1635,32.1767,19900.0
2008-04-08 12:50:00,48.83,48.86,48.82,48.83,27300.0,32.1767,32.1964,32.1701,32.1767,27300.0
2008-04-08 12:55:00,48.82,48.85,48.7,48.73,32300.0,32.1701,32.1898,32.091,32.1108,32300.0
2008-04-08 13:00:00,48.73,48.74,48.7,48.73,29500.0,32.1108,32.1174,32.091,32.1108,29500.0
2008-04-08 13:05:00,48.73,48.73,48.67,48.69,26100.0,32.1108,32.1108,32.0712,32.0844,26100.0
2008-04-08 13:10:00,48.69,48.74,48.67,48.69,20600.0,32.0844,32.1174,32.0712,32.0844,20600.0
2008-04-08 13:15:00,48.7,48.71,48.68,48.69,15700.0,32.091,32.0976,32.0778,32.0844,15700.0
2008-04-08 13:20:00,48.68,48.72,48.68,48.7,26000.0,32.0778,32.1042,32.0778,32.091,26000.0
2008-04-08 13:25:00,48.7,48.72,48.65,48.65,20100.0,32.091,32.1042,32.058,32.058,20100.0
2008-04-08 13:30:00,48.65,48.65,48.6,48.6,22800.0,32.058,32.058,32.0251,32.0251,22800.0
2008-04-08 13:35:00,48.62,48.69,48.62,48.69,17100.0,32.0383,32.0844,32.0383,32.0844,17100.0
2008-04-08 13:40:00,48.69,48.72,48.64,48.66,22900.0,32.0844,32.1042,32.0515,32.0646,22900.0
2008-04-08 13:45:00,48.66,48.68,48.56,48.58,47500.0,32.0646,32.0778,31.9987,32.0119,47500.0
2008-04-08 13:50:00,48.6,48.74,48.6,48.73,28500.0,32.0251,32.1174,32.0251,32.1108,28500.0
2008-04-08 13:55:00,48.74,48.74,48.68,48.72,25900.0,32.1174,32.1174,32.0778,32.1042,25900.0
2008-04-08 14:00:00,48.71,48.73,48.62,48.71,48300.0,32.0976,32.1108,32.0383,32.0976,48300.0
2008-04-08 14:05:00,48.72,48.75,48.61,48.62,42000.0,32.1042,32.1239,32.0317,32.0383,42000.0
2008-04-08 14:10:00,48.63,48.7,48.62,48.67,35700.0,32.0449,32.091,32.0383,32.0712,35700.0
2008-04-08 14:15:00,48.67,48.73,48.64,48.7,45500.0,32.0712,32.1108,32.0515,32.091,45500.0
2008-04-08 14:20:00,48.71,48.74,48.66,48.7,39500.0,32.0976,32.1174,32.0646,32.091,39500.0
2008-04-08 14:25:00,48.7,48.79,48.66,48.76,42800.0,32.091,32.1503,32.0646,32.1305,42800.0
2008-04-08 14:30:00,48.77,48.77,48.72,48.72,31600.0,32.1371,32.1371,32.1042,32.1042,31600.0
2008-04-08 14:35:00,48.71,48.78,48.69,48.78,20600.0,32.0976,32.1437,32.0844,32.1437,20600.0
2008-04-08 14:40:00,48.78,48.83,48.77,48.81,24000.0,32.1437,32.1767,32.1371,32.1635,24000.0
2008-04-08 14:45:00,48.82,48.88,48.8,48.85,38100.0,32.1701,32.2096,32.1569,32.1898,38100.0
2008-04-08 14:50:00,48.85,48.96,48.85,48.9,43100.0,32.1898,32.2623,32.1898,32.2228,43100.0
2008-04-08 14:55:00,48.91,48.99,48.9,48.97,20700.0,32.2294,32.2821,32.2228,32.2689,20700.0
2008-04-08 15:00:00,48.97,48.97,48.83,48.85,52900.0,32.2689,32.2689,32.1767,32.1898,52900.0
2008-04-08 15:05:00,48.84,48.86,48.82,48.84,25400.0,32.1832,32.1964,32.1701,32.1832,25400.0
2008-04-08 15:10:00,48.85,48.85,48.76,48.76,30500.0,32.1898,32.1898,32.1305,32.1305,30500.0
2008-04-08 15:15:00,48.76,48.78,48.75,48.78,17700.0,32.1305,32.1437,32.1239,32.1437,17700.0
2008-04-08 15:20:00,48.78,48.79,48.69,48.71,38000.0,32.1437,32.1503,32.0844,32.0976,38000.0
2008-04-08 15:25:00,48.7,48.79,48.7,48.76,30600.0,32.091,32.1503,32.091,32.1305,30600.0
2008-04-08 15:30:00,48.78,48.89,48.78,48.82,44800.0,32.1437,32.2162,32.1437,32.1701,44800.0
2008-04-08 15:35:00,48.81,48.87,48.8,48.82,43400.0,32.1635,32.203,32.1569,32.1701,43400.0
2008-04-08 15:40:00,48.8,48.92,48.79,48.92,63300.0,32.1569,32.236,32.1503,32.236,63300.0
2008-04-08 15:45:00,48.92,48.95,48.83,48.83,142300.0,32.236,32.2557,32.1767,32.1767,142300.0
2008-04-08 15:50:00,48.83,48.86,48.77,48.79,78200.0,32.1767,32.1964,32.1371,32.1503,78200.0
2008-04-08 15:55:00,48.8,48.81,48.7,48.72,120000.0,32.1569,32.1635,32.091,32.1042,120000.0
2008-04-09 09:30:00,48.63,48.85,48.5,48.8,72600.0,32.0449,32.1898,31.9592,32.1569,72600.0
2008-04-09 09:35:00,48.8,48.87,48.65,48.74,31700.0,32.1569,32.203,32.058,32.1174,31700.0
2008-04-09 09:40:00,48.72,48.76,48.67,48.73,31300.0,32.1042,32.1305,32.0712,32.1108,31300.0
2008-04-09 09:45:00,48.72,48.77,48.64,48.66,40200.0,32.1042,32.1371,32.0515,32.0646,40200.0
2008-04-09 09:50:00,48.66,48.79,48.61,48.64,32400.0,32.0646,32.1503,32.0317,32.0515,32400.0
2008-04-09 09:55:00,48.64,48.71,48.57,48.68,44100.0,32.0515,32.0976,32.0053,32.0778,44100.0
2008-04-09 10:00:00,48.69,48.76,48.6,48.62,25500.0,32.0844,32.1305,32.0251,32.0383,25500.0
2008-04-09 10:05:00,48.61,48.64,48.56,48.6,18100.0,32.0317,32.0515,31.9987,32.0251,18100.0
2008-04-09 10:10:00,48.63,48.73,48.59,48.73,9400.0,32.0449,32.1108,32.0185,32.1108,9400.0
2008-04-09 10:15:00,48.73,48.82,48.72,48.8,25600.0,32.1108,32.1701,32.1042,32.1569,25600.0
2008-04-09 10:20:00,48.81,48.95,48.79,48.89,35400.0,32.1635,32.2557,32.1503,32.2162,35400.0
2008-04-09 10:25:00,48.88,48.89,48.8,48.86,17700.0,32.2096,32.2162,32.1569,32.1964,17700.0
2008-04-09 10:30:00,48.87,48.9,48.64,48.67,55100.0,32.203,32.2228,32.0515,32.0712,55100.0
2008-04-09 10:35:00,48.67,48.71,48.62,48.69,25000.0,32.0712,32.0976,32.0383,32.0844,25000.0
2008-04-09 10:40:00,48.69,48.7,48.59,48.69,23500.0,32.0844,32.091,32.0185,32.0844,23500.0
2008-04-09 10:45:00,48.67,48.79,48.67,48.77,27800.0,32.0712,32.1503,32.0712,32.1371,27800.0
2008-04-09 10:50:00,48.77,48.79,48.7,48.75,15600.0,32.1371,32.1503,32.091,32.1239,15600.0
2008-04-09 10:55:00,48.76,48.8,48.74,48.75,16000.0,32.1305,32.1569,32.1174,32.1239,16000.0
2008-04-09 11:00:00,48.74,48.84,48.74,48.81,24300.0,32.1174,32.1832,32.1174,32.1635,24300.0
2008-04-09 11:05:00,48.82,48.82,48.75,48.8,14200.0,32.1701,32.1701,32.1239,32.1569,14200.0
2008-04-09 11:10:00,48.79,48.82,48.78,48.78,23000.0,32.1503,32.1701,32.1437,32.1437,23000.0
2008-04-09 11:15:00,48.79,48.8,48.69,48.71,28700.0,32.1503,32.1569,32.0844,32.0976,28700.0
2008-04-09 11:20:00,48.7,48.73,48.5,48.53,53500.0,32.091,32.1108,31.9592,31.979,53500.0
2008-04-09 11:25:00,48.53,48.57,48.5,48.56,61400.0,31.979,32.0053,31.9592,31.9987,61400.0
2008-04-09 11:30:00,48.56,48.57,48.51,48.54,22700.0,31.9987,32.0053,31.9658,31.9856,22700.0
2008-04-09 11:35:00,48.54,48.54,48.37,48.37,45500.0,31.9856,31.9856,31.8735,31.8735,45500.0
2008-04-09 11:40:00,48.4,48.46,48.38,48.41,31100.0,31.8933,31.9328,31.8801,31.8999,31100.0
2008-04-09 11:45:00,48.44,48.46,48.4,48.44,16700.0,31.9197,31.9328,31.8933,31.9197,16700.0
2008-04-09 11:50:00,48.46,48.47,48.4,48.46,24100.0,31.9328,31.9394,31.8933,31.9328,24100.0
2008-04-09 11:55:00,48.44,48.52,48.44,48.48,21300.0,31.9197,31.9724,31.9197,31.946,21300.0
2008-04-09 12:00:00,48.48,48.52,48.44,48.45,23200.0,31.946,31.9724,31.9197,31.9263,23200.0
2008-04-09 12:05:00,48.44,48.45,48.43,48.44,5600.0,31.9197,31.9263,31.9131,31.9197,5600.0
2008-04-09 12:10:00,48.45,48.53,48.42,48.5,39200.0,31.9263,31.979,31.9065,31.9592,39200.0
2008-04-09 12:15:00,48.52,48.54,48.49,48.54,9400.0,31.9724,31.9856,31.9526,31.9856,9400.0
2008-04-09 12:20:00,48.53,48.59,48.43,48.58,22500.0,31.979,32.0185,31.9131,32.0119,22500.0
2008-04-09 12:25:00,48.59,48.63,48.58,48.63,13900.0,32.0185,32.0449,32.0119,32.0449,13900.0
2008-04-09 12:30:00,48.63,48.65,48.61,48.65,13100.0,32.0449,32.058,32.0317,32.058,13100.0
2008-04-09 12:35:00,48.65,48.65,48.58,48.62,15200.0,32.058,32.058,32.0119,32.0383,15200.0
2008-04-09 12:40:00,48.62,48.63,48.6,48.6,10800.0,32.0383,32.0449,32.0251,32.0251,10800.0
2008-04-09 12:45:00,48.6,48.61,48.52,48.52,14800.0,32.0251,32.0317,31.9724,31.9724,14800.0
2008-04-09 12:50:00,48.53,48.57,48.52,48.52,21800.0,31.979,32.0053,31.9724,31.9724,21800.0
2008-04-09 12:55:00,48.52,48.58,48.51,48.55,50600.0,31.9724,32.0119,31.9658,31.9922,50600.0
2008-04-09 13:00:00,48.56,48.62,48.52,48.58,30700.0,31.9987,32.0383,31.9724,32.0119,30700.0
2008-04-09 13:05:00,48.58,48.62,48.45,48.61,26600.0,32.0119,32.0383,31.9263,32.0317,26600.0
2008-04-09 13:10:00,48.61,48.63,48.49,48.49,21900.0,32.0317,32.0449,31.9526,31.9526,21900.0
2008-04-09 13:15:00,48.47,48.68,48.47,48.65,32400.0,31.9394,32.0778,31.9394,32.058,32400.0
2008-04-09 13:20:00,48.65,48.66,48.61,48.61,8800.0,32.058,32.0646,32.0317,32.0317,8800.0
2008-04-09 13:25:00,48.62,48.67,48.59,48.63,8600.0,32.0383,32.0712,32.0185,32.0449,8600.0
2008-04-09 13:30:00,48.63,48.66,48.59,48.61,10300.0,32.0449,32.0646,32.0185,32.0317,10300.0
2008-04-09 13:35:00,48.59,48.65,48.57,48.63,7900.0,32.0185,32.058,32.0053,32.0449,7900.0
2008-04-09 13:40:00,48.63,48.64,48.58,48.63,10100.0,32.0449,32.0515,32.0119,32.0449,10100.0
2008-04-09 13:45:00,48.63,48.64,48.56,48.57,11200.0,32.0449,32.0515,31.9987,32.0053,11200.0
2008-04-09 13:50:00,48.57,48.63,48.56,48.63,9500.0,32.0053,32.0449,31.9987,32.0449,9500.0
2008-04-09 13:55:00,48.62,48.63,48.54,48.58,18400.0,32.0383,32.0449,31.9856,32.0119,18400.0
2008-04-09 14:00:00,48.58,48.68,48.57,48.66,27300.0,32.0119,32.0778,32.0053,32.0646,27300.0
2008-04-09 14:05:00,48.64,48.64,48.54,48.6,22400.0,32.0515,32.0515,31.9856,32.0251,22400.0
2008-04-09 14:10:00,48.6,48.6,48.49,48.5,19200.0,32.0251,32.0251,31.9526,31.9592,19200.0
2008-04-09 14:15:00,48.5,48.54,48.49,48.53,11800.0,31.9592,31.9856,31.9526,31.979,11800.0
2008-04-09 14:20:00,48.53,48.55,48.49,48.52,12000.0,31.979,31.9922,31.9526,31.9724,12000.0
2008-04-09 14:25:00,48.52,48.53,48.47,48.47,13400.0,31.9724,31.979,31.9394,31.9394,13400.0
2008-04-09 14:30:00,48.48,48.48,48.41,48.44,19600.0,31.946,31.946,31.8999,31.9197,19600.0
2008-04-09 14:35:00,48.42,48.52,48.41,48.51,14400.0,31.9065,31.9724,31.8999,31.9658,14400.0
2008-04-09 14:40:00,48.5,48.53,48.41,48.41,16500.0,31.9592,31.979,31.8999,31.8999,16500.0
2008-04-09 14:45:00,48.43,48.45,48.39,48.39,10700.0,31.9131,31.9263,31.8867,31.8867,10700.0
2008-04-09 14:50:00,48.39,48.48,48.36,48.43,18800.0,31.8867,31.946,31.867,31.9131,18800.0
2008-04-09 14:55:00,48.43,48.49,48.39,48.43,18700.0,31.9131,31.9526,31.8867,31.9131,18700.0
2008-04-09 15:00:00,48.43,48.46,48.35,48.44,14900.0,31.9131,31.9328,31.8604,31.9197,14900.0
2008-04-09 15:05:00,48.45,48.46,48.39,48.4,16600.0,31.9263,31.9328,31.8867,31.8933,16600.0
2008-04-09 15:10:00,48.4,48.44,48.31,48.42,28600.0,31.8933,31.9197,31.834,31.9065,28600.0
2008-04-09 15:15:00,48.42,48.53,48.4,48.53,22100.0,31.9065,31.979,31.8933,31.979,22100.0
2008-04-09 15:20:00,48.53,48.56,48.48,48.49,15900.0,31.979,31.9987,31.946,31.9526,15900.0
2008-04-09 15:25:00,48.49,48.54,48.46,48.47,26500.0,31.9526,31.9856,31.9328,31.9394,26500.0
2008-04-09 15:30:00,48.47,48.54,48.44,48.5,40300.0,31.9394,31.9856,31.9197,31.9592,40300.0
2008-04-09 15:35:00,48.5,48.62,48.5,48.61,52600.0,31.9592,32.0383,31.9592,32.0317,52600.0
2008-04-09 15:40:00,48.6,48.61,48.48,48.53,53500.0,32.0251,32.0317,31.946,31.979,53500.0
2008-04-09 15:45:00,48.52,48.55,48.43,48.44,45600.0,31.9724,31.9922,31.9131,31.9197,45600.0
2008-04-09 15:50:00,48.44,48.49,48.44,48.47,56500.0,31.9197,31.9526,31.9197,31.9394,56500.0
2008-04-09 15:55:00,48.48,48.48,48.39,48.4,94100.0,31.946,31.946,31.8867,31.8933,94100.0
2008-04-10 09:30:00,48.33,48.44,48.22,48.27,64800.0,31.8472,31.9197,31.7747,31.8076,64800.0
2008-04-10 09:35:00,48.26,48.29,48.0,48.0,63400.0,31.8011,31.8208,31.6297,31.6297,63400.0
2008-04-10 09:40:00,48.01,48.2,47.97,48.14,59400.0,31.6363,31.7615,31.61,31.722,59400.0
2008-04-10 09:45:00,48.15,48.23,48.14,48.2,41200.0,31.7286,31.7813,31.722,31.7615,41200.0
2008-04-10 09:50:00,48.21,48.23,48.11,48.16,48300.0,31.7681,31.7813,31.7022,31.7352,48300.0
2008-04-10 09:55:00,48.16,48.21,48.15,48.18,35200.0,31.7352,31.7681,31.7286,31.7483,35200.0
2008-04-10 10:00:00,48.17,48.17,48.08,48.12,38200.0,31.7417,31.7417,31.6824,31.7088,38200.0
2008-04-10 10:05:00,48.12,48.26,48.12,48.23,47500.0,31.7088,31.8011,31.7088,31.7813,47500.0
2008-04-10 10:10:00,48.23,48.33,48.22,48.31,28400.0,31.7813,31.8472,31.7747,31.834,28400.0
2008-04-10 10:15:00,48.32,48.32,48.29,48.3,13700.0,31.8406,31.8406,31.8208,31.8274,13700.0
2008-04-10 10:20:00,48.31,48.42,48.28,48.39,27900.0,31.834,31.9065,31.8142,31.8867,27900.0
2008-04-10 10:25:00,48.38,48.46,48.37,48.4,36300.0,31.8801,31.9328,31.8735,31.8933,36300.0
2008-04-10 10:30:00,48.4,48.42,48.39,48.4,92400.0,31.8933,31.9065,31.8867,31.8933,92400.0
2008-04-10 10:35:00,48.4,48.45,48.39,48.4,38400.0,31.8933,31.9263,31.8867,31.8933,38400.0
2008-04-10 10:40:00,48.4,48.43,48.36,48.42,38500.0,31.8933,31.9131,31.867,31.9065,38500.0
2008-04-10 10:45:00,48.4,48.51,48.38,48.51,30300.0,31.8933,31.9658,31.8801,31.9658,30300.0
2008-04-10 10:50:00,48.51,48.56,48.5,48.55,28300.0,31.9658,31.9987,31.9592,31.9922,28300.0
2008-04-10 10:55:00,48.54,48.73,48.54,48.66,31700.0,31.9856,32.1108,31.9856,32.0646,31700.0
2008-04-10 11:00:00,48.66,48.66,48.51,48.51,31700.0,32.0646,32.0646,31.9658,31.9658,31700.0
2008-04-10 11:05:00,48.52,48.61,48.51,48.6,28500.0,31.9724,32.0317,31.9658,32.0251,28500.0
2008-04-10 11:10:00,48.6,48.75,48.6,48.71,34500.0,32.0251,32.1239,32.0251,32.0976,34500.0
2008-04-10 11:15:00,48.71,48.72,48.67,48.7,22000.0,32.0976,32.1042,32.0712,32.091,22000.0
2008-04-10 11:20:00,48.72,48.77,48.71,48.71,22200.0,32.1042,32.1371,32.0976,32.0976,22200.0
2008-04-10 11:25:00,48.7,48.78,48.67,48.75,34100.0,32.091,32.1437,32.0712,32.1239,34100.0
2008-04-10 11:30:00,48.74,48.77,48.69,48.77,11400.0,32.1174,32.1371,32.0844,32.1371,11400.0
2008-04-10 11:35:00,48.77,48.86,48.76,48.78,42400.0,32.1371,32.1964,32.1305,32.1437,42400.0
2008-04-10 11:40:00,48.78,48.82,48.76,48.82,30100.0,32.1437,32.1701,32.1305,32.1701,30100.0
2008-04-10 11:45:00,48.82,48.87,48.77,48.84,39300.0,32.1701,32.203,32.1371,32.1832,39300.0
2008-04-10 11:50:00,48.84,48.85,48.79,48.84,20100.0,32.1832,32.1898,32.1503,32.1832,20100.0
2008-04-10 11:55:00,48.84,48.88,48.84,48.86,17600.0,32.1832,32.2096,32.1832,32.1964,17600.0
2008-04-10 12:00:00,48.86,48.93,48.85,48.87,20800.0,32.1964,32.2426,32.1898,32.203,20800.0
2008-04-10 12:05:00,48.86,48.87,48.8,48.82,13700.0,32.1964,32.203,32.1569,32.1701,13700.0
2008-04-10 12:10:00,48.8,48.82,48.8,48.81,9200.0,32.1569,32.1701,32.1569,32.1635,9200.0
2008-04-10 12:15:00,48.81,48.82,48.76,48.78,16500.0,32.1635,32.1701,32.1305,32.1437,16500.0
2008-04-10 12:20:00,48.8,48.85,48.78,48.84,12200.0,32.1569,32.1898,32.1437,32.1832,12200.0
2008-04-10 12:25:00,48.82,48.82,48.71,48.71,17000.0,32.1701,32.1701,32.0976,32.0976,17000.0
2008-04-10 12:30:00,48.7,48.72,48.69,48.71,14300.0,32.091,32.1042,32.0844,32.0976,14300.0
2008-04-10 12:35:00,48.72,48.78,48.7,48.78,15600.0,32.1042,32.1437,32.091,32.1437,15600.0
2008-04-10 12:40:00,48.78,48.83,48.75,48.81,21100.0,32.1437,32.1767,32.1239,32.1635,21100.0
2008-04-10 12:45:00,48.8,48.8,48.61,48.61,24700.0,32.1569,32.1569,32.0317,32.0317,24700.0
2008-04-10 12:50:00,48.62,48.62,48.52,48.55,28800.0,32.0383,32.0383,31.9724,31.9922,28800.0
2008-04-10 12:55:00,48.54,48.58,48.52,48.55,19500.0,31.9856,32.0119,31.9724,31.9922,19500.0
2008-04-10 13:00:00,48.55,48.69,48.55,48.67,25300.0,31.9922,32.0844,31.9922,32.0712,25300.0
2008-04-10 13:05:00,48.67,48.68,48.64,48.68,11400.0,32.0712,32.0778,32.0515,32.0778,11400.0
2008-04-10 13:10:00,48.69,48.73,48.65,48.65,27900.0,32.0844,32.1108,32.058,32.058,27900.0
2008-04-10 13:15:00,48.65,48.68,48.62,48.63,20300.0,32.058,32.0778,32.0383,32.0449,20300.0
2008-04-10 13:20:00,48.63,48.68,48.62,48.67,15200.0,32.0449,32.0778,32.0383,32.0712,15200.0
2008-04-10 13:25:00,48.67,48.74,48.67,48.73,20500.0,32.0712,32.1174,32.0712,32.1108,20500.0
2008-04-10 13:30:00,48.73,48.81,48.69,48.75,32500.0,32.1108,32.1635,32.0844,32.1239,32500.0
2008-04-10 13:35:00,48.75,48.79,48.75,48.78,20200.0,32.1239,32.1503,32.1239,32.1437,20200.0
2008-04-10 13:40:00,48.78,48.78,48.73,48.75,21100.0,32.1437,32.1437,32.1108,32.1239,21100.0
2008-04-10 13:45:00,48.75,48.79,48.73,48.78,27200.0,32.1239,32.1503,32.1108,32.1437,27200.0
2008-04-10 13:50:00,48.77,48.8,48.73,48.73,18700.0,32.1371,32.1569,32.1108,32.1108,18700.0
2008-04-10 13:55:00,48.73,48.76,48.66,48.67,36300.0,32.1108,32.1305,32.0646,32.0712,36300.0
2008-04-10 14:00:00,48.67,48.72,48.64,48.66,34700.0,32.0712,32.1042,32.0515,32.0646,34700.0
2008-04-10 14:05:00,48.68,48.73,48.68,48.72,19000.0,32.0778,32.1108,32.0778,32.1042,19000.0
2008-04-10 14:10:00,48.73,48.75,48.72,48.73,15100.0,32.1108,32.1239,32.1042,32.1108,15100.0
2008-04-10 14:15:00,48.72,48.73,48.63,48.7,16600.0,32.1042,32.1108,32.0449,32.091,16600.0
2008-04-10 14:20:00,48.71,48.71,48.62,48.62,13800.0,32.0976,32.0976,32.0383,32.0383,13800.0
2008-04-10 14:25:00,48.62,48.64,48.56,48.63,27600.0,32.0383,32.0515,31.9987,32.0449,27600.0
2008-04-10 14:30:00,48.62,48.7,48.53,48.7,36800.0,32.0383,32.091,31.979,32.091,36800.0
2008-04-10 14:35:00,48.71,48.74,48.67,48.67,39100.0,32.0976,32.1174,32.0712,32.0712,39100.0
2008-04-10 14:40:00,48.67,48.72,48.65,48.71,23200.0,32.0712,32.1042,32.058,32.0976,23200.0
2008-04-10 14:45:00,48.71,48.74,48.67,48.73,28200.0,32.0976,32.1174,32.0712,32.1108,28200.0
2008-04-10 14:50:00,48.72,48.77,48.69,48.74,33500.0,32.1042,32.1371,32.0844,32.1174,33500.0
2008-04-10 14:55:00,48.74,48.83,48.71,48.79,39200.0,32.1174,32.1767,32.0976,32.1503,39200.0
2008-04-10 15:00:00,48.8,48.82,48.72,48.75,37000.0,32.1569,32.1701,32.1042,32.1239,37000.0
2008-04-10 15:05:00,48.74,48.84,48.74,48.8,28300.0,32.1174,32.1832,32.1174,32.1569,28300.0
2008-04-10 15:10:00,48.81,48.81,48.7,48.72,32900.0,32.1635,32.1635,32.091,32.1042,32900.0
2008-04-10 15:15:00,48.72,48.75,48.7,48.73,29400.0,32.1042,32.1239,32.091,32.1108,29400.0
2008-04-10 15:20:00,48.73,48.75,48.66,48.75,43900.0,32.1108,32.1239,32.0646,32.1239,43900.0
2008-04-10 15:25:00,48.75,48.75,48.65,48.71,35900.0,32.1239,32.1239,32.058,32.0976,35900.0
2008-04-10 15:30:00,48.7,48.7,48.52,48.53,53000.0,32.091,32.091,31.9724,31.979,53000.0
2008-04-10 15:35:00,48.54,48.63,48.52,48.58,50000.0,31.9856,32.0449,31.9724,32.0119,50000.0
2008-04-10 15:40:00,48.58,48.59,48.43,48.48,64600.0,32.0119,32.0185,31.9131,31.946,64600.0
2008-04-10 15:45:00,48.48,48.54,48.45,48.48,50900.0,31.946,31.9856,31.9263,31.946,50900.0
2008-04-10 15:50:00,48.48,48.64,48.48,48.62,90900.0,31.946,32.0515,31.946,32.0383,90900.0
2008-04-10 15:55:00,48.62,48.67,48.58,48.65,142000.0,32.0383,32.0712,32.0119,32.058,142000.0
2008-04-11 09:30:00,47.92,48.15,47.92,48.13,83000.0,31.577,31.7286,31.577,31.7154,83000.0
2008-04-11 09:35:00,48.13,48.48,48.13,48.3,38800.0,31.7154,31.946,31.7154,31.8274,38800.0
2008-04-11 09:40:00,48.3,48.33,48.23,48.26,36400.0,31.8274,31.8472,31.7813,31.8011,36400.0
2008-04-11 09:45:00,48.23,48.37,48.2,48.37,35200.0,31.7813,31.8735,31.7615,31.8735,35200.0
2008-04-11 09:50:00,48.37,48.45,48.37,48.37,17100.0,31.8735,31.9263,31.8735,31.8735,17100.0
2008-04-11 09:55:00,48.35,48.47,48.34,48.44,32500.0,31.8604,31.9394,31.8538,31.9197,32500.0
2008-04-11 10:00:00,48.4,48.58,48.37,48.57,28400.0,31.8933,32.0119,31.8735,32.0053,28400.0
2008-04-11 10:05:00,48.55,48.55,48.39,48.47,28000.0,31.9922,31.9922,31.8867,31.9394,28000.0
2008-04-11 10:10:00,48.48,48.62,48.45,48.6,39700.0,31.946,32.0383,31.9263,32.0251,39700.0
2008-04-11 10:15:00,48.59,48.74,48.58,48.71,31600.0,32.0185,32.1174,32.0119,32.0976,31600.0
2008-04-11 10:20:00,48.71,48.72,48.59,48.59,27500.0,32.0976,32.1042,32.0185,32.0185,27500.0
2008-04-11 10:25:00,48.6,48.65,48.52,48.63,31200.0,32.0251,32.058,31.9724,32.0449,31200.0
2008-04-11 10:30:00,48.63,48.76,48.57,48.71,40100.0,32.0449,32.1305,32.0053,32.0976,40100.0
2008-04-11 10:35:00,48.7,48.82,48.68,48.77,31700.0,32.091,32.1701,32.0778,32.1371,31700.0
2008-04-11 10:40:00,48.76,48.9,48.76,48.89,29100.0,32.1305,32.2228,32.1305,32.2162,29100.0
2008-04-11 10:45:00,48.87,48.96,48.87,48.96,25700.0,32.203,32.2623,32.203,32.2623,25700.0
2008-04-11 10:50:00,48.94,48.98,48.86,48.89,25300.0,32.2491,32.2755,32.1964,32.2162,25300.0
2008-04-11 10:55:00,48.9,48.91,48.8,48.9,24500.0,32.2228,32.2294,32.1569,32.2228,24500.0
2008-04-11 11:00:00,48.9,48.9,48.78,48.8,22000.0,32.2228,32.2228,32.1437,32.1569,22000.0
2008-04-11 11:05:00,48.8,48.9,48.8,48.88,27500.0,32.1569,32.2228,32.1569,32.2096,27500.0
2008-04-11 11:10:00,48.88,48.94,48.8,48.8,55200.0,32.2096,32.2491,32.1569,32.1569,55200.0
2008-04-11 11:15:00,48.81,48.85,48.71,48.81,26100.0,32.1635,32.1898,32.0976,32.1635,26100.0
2008-04-11 11:20:00,48.81,48.92,48.81,48.87,20700.0,32.1635,32.236,32.1635,32.203,20700.0
2008-04-11 11:25:00,48.86,48.89,48.79,48.79,7900.0,32.1964,32.2162,32.1503,32.1503,7900.0
2008-04-11 11:30:00,48.79,48.83,48.75,48.81,19100.0,32.1503,32.1767,32.1239,32.1635,19100.0
2008-04-11 11:35:00,48.81,48.82,48.8,48.81,11300.0,32.1635,32.1701,32.1569,32.1635,11300.0
2008-04-11 11:40:00,48.8,48.88,48.8,48.85,21500.0,32.1569,32.2096,32.1569,32.1898,21500.0
2008-04-11 11:45:00,48.86,48.92,48.85,48.89,18400.0,32.1964,32.236,32.1898,32.2162,18400.0
2008-04-11 11:50:00,48.89,48.9,48.8,48.81,45700.0,32.2162,32.2228,32.1569,32.1635,45700.0
2008-04-11 11:55:00,48.81,48.94,48.81,48.94,40000.0,32.1635,32.2491,32.1635,32.2491,40000.0
2008-04-11 12:00:00,48.94,48.99,48.92,48.99,43700.0,32.2491,32.2821,32.236,32.2821,43700.0
2008-04-11 12:05:00,48.98,48.99,48.89,48.93,38900.0,32.2755,32.2821,32.2162,32.2426,38900.0
2008-04-11 12:10:00,48.92,48.94,48.88,48.89,27900.0,32.236,32.2491,32.2096,32.2162,27900.0
2008-04-11 12:15:00,48.89,48.95,48.86,48.89,30500.0,32.2162,32.2557,32.1964,32.2162,30500.0
2008-04-11 12:20:00,48.89,48.9,48.82,48.85,44500.0,32.2162,32.2228,32.1701,32.1898,44500.0
2008-04-11 12:25:00,48.82,48.85,48.69,48.69,111400.0,32.1701,32.1898,32.0844,32.0844,111400.0
2008-04-11 12:30:00,48.69,48.69,48.57,48.6,60300.0,32.0844,32.0844,32.0053,32.0251,60300.0
2008-04-11 12:35:00,48.61,48.77,48.6,48.75,37000.0,32.0317,32.1371,32.0251,32.1239,37000.0
2008-04-11 12:40:00,48.77,48.83,48.74,48.75,23100.0,32.1371,32.1767,32.1174,32.1239,23100.0
2008-04-11 12:45:00,48.73,48.81,48.72,48.76,16700.0,32.1108,32.1635,32.1042,32.1305,16700.0
2008-04-11 12:50:00,48.76,48.77,48.72,48.72,7200.0,32.1305,32.1371,32.1042,32.1042,7200.0
2008-04-11 12:55:00,48.76,48.76,48.65,48.68,11200.0,32.1305,32.1305,32.058,32.0778,11200.0
2008-04-11 13:00:00,48.66,48.7,48.64,48.69,16200.0,32.0646,32.091,32.0515,32.0844,16200.0
2008-04-11 13:05:00,48.67,48.7,48.67,48.69,4300.0,32.0712,32.091,32.0712,32.0844,4300.0
2008-04-11 13:10:00,48.67,48.7,48.67,48.7,11100.0,32.0712,32.091,32.0712,32.091,11100.0
2008-04-11 13:15:00,48.68,48.73,48.68,48.7,14600.0,32.0778,32.1108,32.0778,32.091,14600.0
2008-04-11 13:20:00,48.71,48.72,48.64,48.65,31100.0,32.0976,32.1042,32.0515,32.058,31100.0
2008-04-11 13:25:00,48.66,48.67,48.58,48.58,7600.0,32.0646,32.0712,32.0119,32.0119,7600.0
2008-04-11 13:30:00,48.58,48.62,48.57,48.6,13200.0,32.0119,32.0383,32.0053,32.0251,13200.0
2008-04-11 13:35:00,48.61,48.62,48.52,48.54,18400.0,32.0317,32.0383,31.9724,31.9856,18400.0
2008-04-11 13:40:00,48.54,48.57,48.52,48.53,14300.0,31.9856,32.0053,31.9724,31.979,14300.0
2008-04-11 13:45:00,48.55,48.57,48.51,48.57,11100.0,31.9922,32.0053,31.9658,32.0053,11100.0
2008-04-11 13:50:00,48.57,48.58,48.53,48.54,14100.0,32.0053,32.0119,31.979,31.9856,14100.0
2008-04-11 13:55:00,48.54,48.6,48.53,48.6,11200.0,31.9856,32.0251,31.979,32.0251,11200.0
2008-04-11 14:00:00,48.59,48.62,48.52,48.55,34500.0,32.0185,32.0383,31.9724,31.9922,34500.0
2008-04-11 14:05:00,48.55,48.58,48.52,48.58,49800.0,31.9922,32.0119,31.9724,32.0119,49800.0
2008-04-11 14:10:00,48.58,48.58,48.46,48.48,31000.0,32.0119,32.0119,31.9328,31.946,31000.0
2008-04-11 14:15:00,48.46,48.5,48.43,48.49,51500.0,31.9328,31.9592,31.9131,31.9526,51500.0
2008-04-11 14:20:00,48.5,48.5,48.46,48.48,18300.0,31.9592,31.9592,31.9328,31.946,18300.0
2008-04-11 14:25:00,48.48,48.55,48.48,48.5,30700.0,31.946,31.9922,31.946,31.9592,30700.0
2008-04-11 14:30:00,48.51,48.53,48.47,48.48,15700.0,31.9658,31.979,31.9394,31.946,15700.0
2008-04-11 14:35:00,48.48,48.5,48.45,48.46,18000.0,31.946,31.9592,31.9263,31.9328,18000.0
2008-04-11 14:40:00,48.46,48.5,48.42,48.43,23400.0,31.9328,31.9592,31.9065,31.9131,23400.0
2008-04-11 14:45:00,48.43,48.51,48.43,48.5,18300.0,31.9131,31.9658,31.9131,31.9592,18300.0
2008-04-11 14:50:00,48.5,48.51,48.48,48.5,38700.0,31.9592,31.9658,31.946,31.9592,38700.0
2008-04-11 14:55:00,48.5,48.51,48.41,48.44,37100.0,31.9592,31.9658,31.8999,31.9197,37100.0
2008-04-11 15:00:00,48.44,48.45,48.38,48.43,47300.0,31.9197,31.9263,31.8801,31.9131,47300.0
2008-04-11 15:05:00,48.43,48.45,48.33,48.37,40300.0,31.9131,31.9263,31.8472,31.8735,40300.0
2008-04-11 15:10:00,48.37,48.39,48.31,48.33,32800.0,31.8735,31.8867,31.834,31.8472,32800.0
2008-04-11 15:15:00,48.34,48.36,48.29,48.35,63500.0,31.8538,31.867,31.8208,31.8604,63500.0
2008-04-11 15:20:00,48.35,48.41,48.34,48.39,31200.0,31.8604,31.8999,31.8538,31.8867,31200.0
2008-04-11 15:25:00,48.41,48.48,48.4,48.47,36500.0,31.8999,31.946,31.8933,31.9394,36500.0
2008-04-11 15:30:00,48.46,48.5,48.39,48.47,85000.0,31.9328,31.9592,31.8867,31.9394,85000.0
2008-04-11 15:35:00,48.46,48.46,48.33,48.35,77400.0,31.9328,31.9328,31.8472,31.8604,77400.0
2008-04-11 15:40:00,48.34,48.35,48.14,48.16,98000.0,31.8538,31.8604,31.722,31.7352,98000.0
2008-04-11 15:45:00,48.16,48.23,48.14,48.2,98700.0,31.7352,31.7813,31.722,31.7615,98700.0
2008-04-11 15:50:00,48.21,48.24,48.13,48.23,96500.0,31.7681,31.7879,31.7154,31.7813,96500.0
2008-04-11 15:55:00,48.23,48.25,48.17,48.21,172300.0,31.7813,31.7945,31.7417,31.7681,172300.0
2008-04-14 09:30:00,48.09,48.09,47.79,47.88,41700.0,31.689,31.689,31.4913,31.5507,41700.0
2008-04-14 09:35:00,47.88,48.1,47.88,48.06,26600.0,31.5507,31.6956,31.5507,31.6693,26600.0
2008-04-14 09:40:00,48.06,48.12,47.97,47.97,30400.0,31.6693,31.7088,31.61,31.61,30400.0
2008-04-14 09:45:00,47.97,48.01,47.94,47.98,28800.0,31.61,31.6363,31.5902,31.6165,28800.0
2008-04-14 09:50:00,47.98,48.01,47.92,47.93,31100.0,31.6165,31.6363,31.577,31.5836,31100.0
2008-04-14 09:55:00,47.93,47.96,47.85,47.94,33100.0,31.5836,31.6034,31.5309,31.5902,33100.0
2008-04-14 10:00:00,47.94,47.97,47.87,47.97,27400.0,31.5902,31.61,31.5441,31.61,27400.0
2008-04-14 10:05:00,47.94,47.95,47.79,47.79,32700.0,31.5902,31.5968,31.4913,31.4913,32700.0
2008-04-14 10:10:00,47.8,47.86,47.8,47.83,22700.0,31.4979,31.5375,31.4979,31.5177,22700.0
2008-04-14 10:15:00,47.84,47.84,47.77,47.79,31000.0,31.5243,31.5243,31.4782,31.4913,31000.0
2008-04-14 10:20:00,47.78,47.82,47.61,47.68,36700.0,31.4848,31.5111,31.3727,31.4189,36700.0
2008-04-14 10:25:00,47.68,47.79,47.68,47.77,25700.0,31.4189,31.4913,31.4189,31.4782,25700.0
2008-04-14 10:30:00,47.77,47.81,47.74,47.79,32000.0,31.4782,31.5045,31.4584,31.4913,32000.0
2008-04-14 10:35:00,47.78,47.8,47.71,47.76,24800.0,31.4848,31.4979,31.4386,31.4716,24800.0
2008-04-14 10:40:00,47.78,47.84,47.76,47.79,28100.0,31.4848,31.5243,31.4716,31.4913,28100.0
2008-04-14 10:45:00,47.79,47.8,47.73,47.76,34300.0,31.4913,31.4979,31.4518,31.4716,34300.0
2008-04-14 10:50:00,47.75,47.77,47.7,47.75,27900.0,31.465,31.4782,31.432,31.465,27900.0
2008-04-14 10:55:00,47.75,47.82,47.73,47.82,56600.0,31.465,31.5111,31.4518,31.5111,56600.0
2008-04-14 11:00:00,47.82,47.87,47.82,47.84,23300.0,31.5111,31.5441,31.5111,31.5243,23300.0
2008-04-14 11:05:00,47.83,47.84,47.75,47.75,19600.0,31.5177,31.5243,31.465,31.465,19600.0
2008-04-14 11:10:00,47.75,47.77,47.73,47.73,12200.0,31.465,31.4782,31.4518,31.4518,12200.0
2008-04-14 11:15:00,47.73,47.76,47.65,47.66,22700.0,31.4518,31.4716,31.3991,31.4057,22700.0
2008-04-14 11:20:00,47.67,47.68,47.61,47.64,19500.0,31.4123,31.4189,31.3727,31.3925,19500.0
2008-04-14 11:25:00,47.65,47.67,47.62,47.66,20000.0,31.3991,31.4123,31.3793,31.4057,20000.0
2008-04-14 11:30:00,47.68,47.69,47.6,47.63,24400.0,31.4189,31.4255,31.3661,31.3859,24400.0
2008-04-14 11:35:00,47.62,47.69,47.61,47.68,17600.0,31.3793,31.4255,31.3727,31.4189,17600.0
2008-04-14 11:40:00,47.68,47.79,47.68,47.78,18800.0,31.4189,31.4913,31.4189,31.4848,18800.0
2008-04-14 11:45:00,47.78,47.82,47.76,47.81,20900.0,31.4848,31.5111,31.4716,31.5045,20900.0
2008-04-14 11:50:00,47.81,47.86,47.81,47.83,25600.0,31.5045,31.5375,31.5045,31.5177,25600.0
2008-04-14 11:55:00,47.84,47.87,47.83,47.84,15200.0,31.5243,31.5441,31.5177,31.5243,15200.0
2008-04-14 12:00:00,47.84,47.87,47.78,47.8,23100.0,31.5243,31.5441,31.4848,31.4979,23100.0
2008-04-14 12:05:00,47.8,47.81,47.77,47.8,32700.0,31.4979,31.5045,31.4782,31.4979,32700.0
2008-04-14 12:10:00,47.79,47.83,47.78,47.81,18100.0,31.4913,31.5177,31.4848,31.5045,18100.0
2008-04-14 12:15:00,47.81,47.81,47.75,47.79,24100.0,31.5045,31.5045,31.465,31.4913,24100.0
2008-04-14 12:20:00,47.81,47.83,47.77,47.83,10500.0,31.5045,31.5177,31.4782,31.5177,10500.0
2008-04-14 12:25:00,47.83,47.88,47.81,47.88,27800.0,31.5177,31.5507,31.5045,31.5507,27800.0
2008-04-14 12:30:00,47.87,47.92,47.86,47.92,13100.0,31.5441,31.577,31.5375,31.577,13100.0
2008-04-14 12:35:00,47.92,47.94,47.91,47.91,15700.0,31.577,31.5902,31.5704,31.5704,15700.0
2008-04-14 12:40:00,47.92,47.95,47.89,47.91,10500.0,31.577,31.5968,31.5572,31.5704,10500.0
2008-04-14 12:45:00,47.93,47.98,47.91,47.97,14500.0,31.5836,31.6165,31.5704,31.61,14500.0
2008-04-14 12:50:00,47.96,48.01,47.96,47.99,20900.0,31.6034,31.6363,31.6034,31.6231,20900.0
2008-04-14 12:55:00,47.98,48.01,47.95,48.0,14800.0,31.6165,31.6363,31.5968,31.6297,14800.0
2008-04-14 13:00:00,48.0,48.0,47.93,47.94,13100.0,31.6297,31.6297,31.5836,31.5902,13100.0
2008-04-14 13:05:00,47.92,47.92,47.88,47.9,17700.0,31.577,31.577,31.5507,31.5638,17700.0
2008-04-14 13:10:00,47.9,47.99,47.9,47.97,12000.0,31.5638,31.6231,31.5638,31.61,12000.0
2008-04-14 13:15:00,47.95,47.96,47.9,47.9,14300.0,31.5968,31.6034,31.5638,31.5638,14300.0
2008-04-14 13:20:00,47.9,47.94,47.89,47.94,13800.0,31.5638,31.5902,31.5572,31.5902,13800.0
2008-04-14 13:25:00,47.93,47.94,47.88,47.92,24400.0,31.5836,31.5902,31.5507,31.577,24400.0
2008-04-14 13:30:00,47.91,47.95,47.89,47.91,19700.0,31.5704,31.5968,31.5572,31.5704,19700.0
2008-04-14 13:35:00,47.9,47.95,47.9,47.91,18400.0,31.5638,31.5968,31.5638,31.5704,18400.0
2008-04-14 13:40:00,47.91,47.94,47.89,47.93,25900.0,31.5704,31.5902,31.5572,31.5836,25900.0
2008-04-14 13:45:00,47.93,47.93,47.85,47.85,15800.0,31.5836,31.5836,31.5309,31.5309,15800.0
2008-04-14 13:50:00,47.87,47.89,47.84,47.85,13200.0,31.5441,31.5572,31.5243,31.5309,13200.0
2008-04-14 13:55:00,47.86,47.9,47.84,47.9,11000.0,31.5375,31.5638,31.5243,31.5638,11000.0
2008-04-14 14:00:00,47.9,47.93,47.88,47.9,13400.0,31.5638,31.5836,31.5507,31.5638,13400.0
2008-04-14 14:05:00,47.9,47.92,47.8,47.82,75900.0,31.5638,31.577,31.4979,31.5111,75900.0
2008-04-14 14:10:00,47.81,47.86,47.79,47.79,54900.0,31.5045,31.5375,31.4913,31.4913,54900.0
2008-04-14 14:15:00,47.8,47.84,47.79,47.81,26500.0,31.4979,31.5243,31.4913,31.5045,26500.0
2008-04-14 14:20:00,47.82,47.9,47.81,47.89,24700.0,31.5111,31.5638,31.5045,31.5572,24700.0
2008-04-14 14:25:00,47.88,47.9,47.84,47.87,23200.0,31.5507,31.5638,31.5243,31.5441,23200.0
2008-04-14 14:30:00,47.87,47.92,47.84,47.91,31000.0,31.5441,31.577,31.5243,31.5704,31000.0
2008-04-14 14:35:00,47.91,47.94,47.89,47.92,55000.0,31.5704,31.5902,31.5572,31.577,55000.0
2008-04-14 14:40:00,47.93,47.97,47.91,47.97,25100.0,31.5836,31.61,31.5704,31.61,25100.0
2008-04-14 14:45:00,47.96,47.99,47.9,47.9,24800.0,31.6034,31.6231,31.5638,31.5638,24800.0
2008-04-14 14:50:00,47.9,47.93,47.84,47.84,34000.0,31.5638,31.5836,31.5243,31.5243,34000.0
2008-04-14 14:55:00,47.85,47.87,47.83,47.85,18400.0,31.5309,31.5441,31.5177,31.5309,18400.0
2008-04-14 15:00:00,47.86,47.91,47.85,47.91,22800.0,31.5375,31.5704,31.5309,31.5704,22800.0
2008-04-14 15:05:00,47.89,47.89,47.83,47.88,18600.0,31.5572,31.5572,31.5177,31.5507,18600.0
2008-04-14 15:10:00,47.88,47.9,47.85,47.9,22900.0,31.5507,31.5638,31.5309,31.5638,22900.0
2008-04-14 15:15:00,47.89,47.92,47.87,47.89,29000.0,31.5572,31.577,31.5441,31.5572,29000.0
2008-04-14 15:20:00,47.89,47.94,47.86,47.87,37500.0,31.5572,31.5902,31.5375,31.5441,37500.0
2008-04-14 15:25:00,47.88,47.91,47.82,47.82,42400.0,31.5507,31.5704,31.5111,31.5111,42400.0
2008-04-14 15:30:00,47.82,47.89,47.76,47.85,47900.0,31.5111,31.5572,31.4716,31.5309,47900.0
2008-04-14 15:35:00,47.84,47.94,47.8,47.89,106600.0,31.5243,31.5902,31.4979,31.5572,106600.0
2008-04-14 15:40:00,47.89,47.92,47.83,47.86,76100.0,31.5572,31.577,31.5177,31.5375,76100.0
2008-04-14 15:45:00,47.87,47.93,47.86,47.92,58500.0,31.5441,31.5836,31.5375,31.577,58500.0
2008-04-14 15:50:00,47.92,47.93,47.82,47.83,94100.0,31.577,31.5836,31.5111,31.5177,94100.0
2008-04-14 15:55:00,47.82,47.88,47.82,47.87,103100.0,31.5111,31.5507,31.5111,31.5441,103100.0
2008-04-15 09:30:00,48.05,48.1,47.74,48.08,78600.0,31.6627,31.6956,31.4584,31.6824,78600.0
2008-04-15 09:35:00,48.08,48.22,48.08,48.13,40600.0,31.6824,31.7747,31.6824,31.7154,40600.0
2008-04-15 09:40:00,48.09,48.1,47.83,47.91,49000.0,31.689,31.6956,31.5177,31.5704,49000.0
2008-04-15 09:45:00,47.92,47.93,47.85,47.86,29100.0,31.577,31.5836,31.5309,31.5375,29100.0
2008-04-15 09:50:00,47.86,48.03,47.86,48.02,17500.0,31.5375,31.6495,31.5375,31.6429,17500.0
2008-04-15 09:55:00,48.03,48.05,47.86,47.87,36200.0,31.6495,31.6627,31.5375,31.5441,36200.0
2008-04-15 10:00:00,47.87,47.91,47.81,47.82,45500.0,31.5441,31.5704,31.5045,31.5111,45500.0
2008-04-15 10:05:00,47.81,47.83,47.72,47.8,25500.0,31.5045,31.5177,31.4452,31.4979,25500.0
2008-04-15 10:10:00,47.81,47.9,47.8,47.83,25700.0,31.5045,31.5638,31.4979,31.5177,25700.0
2008-04-15 10:15:00,47.83,47.87,47.77,47.79,21200.0,31.5177,31.5441,31.4782,31.4913,21200.0
2008-04-15 10:20:00,47.79,47.81,47.75,47.77,22800.0,31.4913,31.5045,31.465,31.4782,22800.0
2008-04-15 10:25:00,47.78,47.78,47.67,47.68,35200.0,31.4848,31.4848,31.4123,31.4189,35200.0
2008-04-15 10:30:00,47.7,47.82,47.68,47.79,14900.0,31.432,31.5111,31.4189,31.4913,14900.0
2008-04-15 10:35:00,47.78,47.93,47.77,47.91,46200.0,31.4848,31.5836,31.4782,31.5704,46200.0
2008-04-15 10:40:00,47.89,47.95,47.8,47.95,49000.0,31.5572,31.5968,31.4979,31.5968,49000.0
2008-04-15 10:45:00,47.95,48.06,47.93,48.06,54700.0,31.5968,31.6693,31.5836,31.6693,54700.0
2008-04-15 10:50:00,48.04,48.04,47.9,47.93,18000.0,31.6561,31.6561,31.5638,31.5836,18000.0
2008-04-15 10:55:00,47.93,48.0,47.87,48.0,24500.0,31.5836,31.6297,31.5441,31.6297,24500.0
2008-04-15 11:00:00,47.99,48.01,47.93,47.99,14400.0,31.6231,31.6363,31.5836,31.6231,14400.0
2008-04-15 11:05:00,47.99,48.02,47.86,47.86,24500.0,31.6231,31.6429,31.5375,31.5375,24500.0
2008-04-15 11:10:00,47.89,47.93,47.79,47.79,30100.0,31.5572,31.5836,31.4913,31.4913,30100.0
2008-04-15 11:15:00,47.8,47.81,47.72,47.75,27400.0,31.4979,31.5045,31.4452,31.465,27400.0
2008-04-15 11:20:00,47.75,47.85,47.73,47.84,22000.0,31.465,31.5309,31.4518,31.5243,22000.0
2008-04-15 11:25:00,47.84,47.87,47.77,47.83,32900.0,31.5243,31.5441,31.4782,31.5177,32900.0
2008-04-15 11:30:00,47.82,47.87,47.79,47.85,13000.0,31.5111,31.5441,31.4913,31.5309,13000.0
2008-04-15 11:35:00,47.85,47.94,47.83,47.91,35700.0,31.5309,31.5902,31.5177,31.5704,35700.0
2008-04-15 11:40:00,47.92,47.97,47.87,47.97,36200.0,31.577,31.61,31.5441,31.61,36200.0
2008-04-15 11:45:00,47.96,48.0,47.94,47.98,16800.0,31.6034,31.6297,31.5902,31.6165,16800.0
2008-04-15 11:50:00,47.99,47.99,47.93,47.97,15900.0,31.6231,31.6231,31.5836,31.61,15900.0
2008-04-15 11:55:00,47.97,47.98,47.94,47.96,13100.0,31.61,31.6165,31.5902,31.6034,13100.0
2008-04-15 12:00:00,47.97,47.98,47.95,47.97,15600.0,31.61,31.6165,31.5968,31.61,15600.0
2008-04-15 12:05:00,47.96,47.99,47.95,47.99,18700.0,31.6034,31.6231,31.5968,31.6231,18700.0
2008-04-15 12:10:00,47.99,48.0,47.95,47.97,12700.0,31.6231,31.6297,31.5968,31.61,12700.0
2008-04-15 12:15:00,47.97,48.0,47.95,48.0,23600.0,31.61,31.6297,31.5968,31.6297,23600.0
2008-04-15 12:20:00,47.99,48.01,47.94,47.96,10700.0,31.6231,31.6363,31.5902,31.6034,10700.0
2008-04-15 12:25:00,47.97,48.01,47.97,48.0,25300.0,31.61,31.6363,31.61,31.6297,25300.0
2008-04-15 12:30:00,48.01,48.03,47.98,48.0,25700.0,31.6363,31.6495,31.6165,31.6297,25700.0
2008-04-15 12:35:00,48.0,48.03,47.99,48.01,16900.0,31.6297,31.6495,31.6231,31.6363,16900.0
2008-04-15 12:40:00,48.02,48.02,47.96,47.97,6000.0,31.6429,31.6429,31.6034,31.61,6000.0
2008-04-15 12:45:00,47.97,47.99,47.95,47.98,12300.0,31.61,31.6231,31.5968,31.6165,12300.0
2008-04-15 12:50:00,47.99,48.0,47.95,47.98,22400.0,31.6231,31.6297,31.5968,31.6165,22400.0
2008-04-15 12:55:00,47.99,48.01,47.96,47.97,8100.0,31.6231,31.6363,31.6034,31.61,8100.0
2008-04-15 13:00:00,47.97,48.03,47.96,48.03,25700.0,31.61,31.6495,31.6034,31.6495,25700.0
2008-04-15 13:05:00,48.03,48.05,47.99,47.99,15300.0,31.6495,31.6627,31.6231,31.6231,15300.0
2008-04-15 13:10:00,47.99,48.1,47.99,48.08,15400.0,31.6231,31.6956,31.6231,31.6824,15400.0
2008-04-15 13:15:00,48.1,48.12,48.07,48.1,20300.0,31.6956,31.7088,31.6759,31.6956,20300.0
2008-04-15 13:20:00,48.09,48.12,48.06,48.08,14300.0,31.689,31.7088,31.6693,31.6824,14300.0
2008-04-15 13:25:00,48.08,48.13,48.07,48.11,17800.0,31.6824,31.7154,31.6759,31.7022,17800.0
2008-04-15 13:30:00,48.1,48.11,48.08,48.1,8900.0,31.6956,31.7022,31.6824,31.6956,8900.0
2008-04-15 13:35:00,48.1,48.12,48.06,48.07,6500.0,31.6956,31.7088,31.6693,31.6759,6500.0
2008-04-15 13:40:00,48.07,48.15,48.06,48.15,8300.0,31.6759,31.7286,31.6693,31.7286,8300.0
2008-04-15 13:45:00,48.14,48.23,48.13,48.22,25900.0,31.722,31.7813,31.7154,31.7747,25900.0
2008-04-15 13:50:00,48.23,48.3,48.19,48.29,33900.0,31.7813,31.8274,31.7549,31.8208,33900.0
2008-04-15 13:55:00,48.29,48.34,48.26,48.32,44400.0,31.8208,31.8538,31.8011,31.8406,44400.0
2008-04-15 14:00:00,48.32,48.35,48.3,48.32,35300.0,31.8406,31.8604,31.8274,31.8406,35300.0
2008-04-15 14:05:00,48.32,48.42,48.28,48.29,48700.0,31.8406,31.9065,31.8142,31.8208,48700.0
2008-04-15 14:10:00,48.3,48.33,48.26,48.33,35600.0,31.8274,31.8472,31.8011,31.8472,35600.0
2008-04-15 14:15:00,48.34,48.37,48.24,48.24,19500.0,31.8538,31.8735,31.7879,31.7879,19500.0
2008-04-15 14:20:00,48.26,48.29,48.24,48.27,11100.0,31.8011,31.8208,31.7879,31.8076,11100.0
2008-04-15 14:25:00,48.27,48.29,48.26,48.26,14400.0,31.8076,31.8208,31.8011,31.8011,14400.0
2008-04-15 14:30:00,48.26,48.38,48.26,48.35,53400.0,31.8011,31.8801,31.8011,31.8604,53400.0
2008-04-15 14:35:00,48.36,48.39,48.32,48.33,35500.0,31.867,31.8867,31.8406,31.8472,35500.0
2008-04-15 14:40:00,48.33,48.37,48.31,48.35,30000.0,31.8472,31.8735,31.834,31.8604,30000.0
2008-04-15 14:45:00,48.35,48.37,48.3,48.3,26200.0,31.8604,31.8735,31.8274,31.8274,26200.0
2008-04-15 14:50:00,48.29,48.31,48.26,48.26,21300.0,31.8208,31.834,31.8011,31.8011,21300.0
2008-04-15 14:55:00,48.27,48.28,48.22,48.23,24900.0,31.8076,31.8142,31.7747,31.7813,24900.0
2008-04-15 15:00:00,48.22,48.28,48.2,48.26,27800.0,31.7747,31.8142,31.7615,31.8011,27800.0
2008-04-15 15:05:00,48.27,48.3,48.23,48.23,27900.0,31.8076,31.8274,31.7813,31.7813,27900.0
2008-04-15 15:10:00,48.24,48.32,48.23,48.29,37200.0,31.7879,31.8406,31.7813,31.8208,37200.0
2008-04-15 15:15:00,48.29,48.35,48.25,48.35,44100.0,31.8208,31.8604,31.7945,31.8604,44100.0
2008-04-15 15:20:00,48.35,48.4,48.34,48.36,56300.0,31.8604,31.8933,31.8538,31.867,56300.0
2008-04-15 15:25:00,48.36,48.41,48.31,48.38,60100.0,31.867,31.8999,31.834,31.8801,60100.0
2008-04-15 15:30:00,48.37,48.5,48.36,48.48,104300.0,31.8735,31.9592,31.867,31.946,104300.0
2008-04-15 15:35:00,48.48,48.54,48.45,48.47,120300.0,31.946,31.9856,31.9263,31.9394,120300.0
2008-04-15 15:40:00,48.47,48.49,48.44,48.49,66700.0,31.9394,31.9526,31.9197,31.9526,66700.0
2008-04-15 15:45:00,48.49,48.53,48.45,48.47,99000.0,31.9526,31.979,31.9263,31.9394,99000.0
2008-04-15 15:50:00,48.46,48.49,48.41,48.44,157200.0,31.9328,31.9526,31.8999,31.9197,157200.0
2008-04-15 15:55:00,48.45,48.55,48.41,48.54,216300.0,31.9263,31.9922,31.8999,31.9856,216300.0
2008-04-16 09:30:00,48.86,49.12,48.86,49.12,27800.0,32.1964,32.3678,32.1964,32.3678,27800.0
2008-04-16 09:35:00,49.11,49.23,48.98,48.98,27300.0,32.3612,32.4402,32.2755,32.2755,27300.0
2008-04-16 09:40:00,48.97,49.09,48.85,49.02,29800.0,32.2689,32.348,32.1898,32.3019,29800.0
2008-04-16 09:45:00,49.02,49.19,49.0,49.14,38700.0,32.3019,32.4139,32.2887,32.3809,38700.0
2008-04-16 09:50:00,49.13,49.13,48.98,49.0,21200.0,32.3743,32.3743,32.2755,32.2887,21200.0
2008-04-16 09:55:00,49.0,49.04,48.9,48.9,32000.0,32.2887,32.315,32.2228,32.2228,32000.0
2008-04-16 10:00:00,48.91,48.92,48.83,48.83,25800.0,32.2294,32.236,32.1767,32.1767,25800.0
2008-04-16 10:05:00,48.84,48.88,48.7,48.71,50000.0,32.1832,32.2096,32.091,32.0976,50000.0
2008-04-16 10:10:00,48.71,48.82,48.7,48.79,29000.0,32.0976,32.1701,32.091,32.1503,29000.0
2008-04-16 10:15:00,48.79,48.92,48.78,48.9,24900.0,32.1503,32.236,32.1437,32.2228,24900.0
2008-04-16 10:20:00,48.9,48.96,48.89,48.96,37000.0,32.2228,32.2623,32.2162,32.2623,37000.0
2008-04-16 10:25:00,48.96,48.99,48.94,48.94,23300.0,32.2623,32.2821,32.2491,32.2491,23300.0
2008-04-16 10:30:00,48.95,49.02,48.92,48.98,58400.0,32.2557,32.3019,32.236,32.2755,58400.0
2008-04-16 10:35:00,48.97,48.98,48.84,48.95,51800.0,32.2689,32.2755,32.1832,32.2557,51800.0
2008-04-16 10:40:00,48.95,48.97,48.87,48.88,21700.0,32.2557,32.2689,32.203,32.2096,21700.0
2008-04-16 10:45:00,48.9,48.9,48.83,48.87,30200.0,32.2228,32.2228,32.1767,32.203,30200.0
2008-04-16 10:50:00,48.88,48.96,48.86,48.94,28800.0,32.2096,32.2623,32.1964,32.2491,28800.0
2008-04-16 10:55:00,48.95,48.99,48.91,48.99,32500.0,32.2557,32.2821,32.2294,32.2821,32500.0
2008-04-16 11:00:00,48.99,48.99,48.92,48.96,27800.0,32.2821,32.2821,32.236,32.2623,27800.0
2008-04-16 11:05:00,48.96,48.98,48.79,48.79,26800.0,32.2623,32.2755,32.1503,32.1503,26800.0
2008-04-16 11:10:00,48.79,48.84,48.76,48.81,24600.0,32.1503,32.1832,32.1305,32.1635,24600.0
2008-04-16 11:15:00,48.81,48.81,48.75,48.8,12800.0,32.1635,32.1635,32.1239,32.1569,12800.0
2008-04-16 11:20:00,48.78,48.79,48.77,48.78,23100.0,32.1437,32.1503,32.1371,32.1437,23100.0
2008-04-16 11:25:00,48.79,48.85,48.77,48.83,43800.0,32.1503,32.1898,32.1371,32.1767,43800.0
2008-04-16 11:30:00,48.82,48.87,48.82,48.86,16000.0,32.1701,32.203,32.1701,32.1964,16000.0
2008-04-16 11:35:00,48.85,48.97,48.85,48.92,32300.0,32.1898,32.2689,32.1898,32.236,32300.0
2008-04-16 11:40:00,48.92,48.96,48.91,48.95,17200.0,32.236,32.2623,32.2294,32.2557,17200.0
2008-04-16 11:45:00,48.94,48.97,48.91,48.95,12000.0,32.2491,32.2689,32.2294,32.2557,12000.0
2008-04-16 11:50:00,48.95,48.97,48.9,48.97,16200.0,32.2557,32.2689,32.2228,32.2689,16200.0
2008-04-16 11:55:00,48.97,49.03,48.96,49.02,28800.0,32.2689,32.3084,32.2623,32.3019,28800.0
2008-04-16 12:00:00,49.01,49.04,49.0,49.03,13900.0,32.2953,32.315,32.2887,32.3084,13900.0
2008-04-16 12:05:00,49.03,49.06,48.85,49.05,44300.0,32.3084,32.3282,32.1898,32.3216,44300.0
2008-04-16 12:10:00,49.04,49.12,49.04,49.1,27800.0,32.315,32.3678,32.315,32.3546,27800.0
2008-04-16 12:15:00,49.1,49.14,49.07,49.11,22400.0,32.3546,32.3809,32.3348,32.3612,22400.0
2008-04-16 12:20:00,49.12,49.18,49.11,49.17,30100.0,32.3678,32.4073,32.3612,32.4007,30100.0
2008-04-16 12:25:00,49.17,49.24,49.16,49.21,34000.0,32.4007,32.4468,32.3941,32.4271,34000.0
2008-04-16 12:30:00,49.22,49.24,49.21,49.21,22500.0,32.4336,32.4468,32.4271,32.4271,22500.0
2008-04-16 12:35:00,49.21,49.24,49.21,49.23,28000.0,32.4271,32.4468,32.4271,32.4402,28000.0
2008-04-16 12:40:00,49.23,49.26,49.21,49.24,42600.0,32.4402,32.46,32.4271,32.4468,42600.0
2008-04-16 12:45:00,49.23,49.24,49.22,49.23,26600.0,32.4402,32.4468,32.4336,32.4402,26600.0
2008-04-16 12:50:00,49.24,49.28,49.22,49.26,54200.0,32.4468,32.4732,32.4336,32.46,54200.0
2008-04-16 12:55:00,49.26,49.28,49.22,49.23,24600.0,32.46,32.4732,32.4336,32.4402,24600.0
2008-04-16 13:00:00,49.23,49.28,49.17,49.2,36500.0,32.4402,32.4732,32.4007,32.4205,36500.0
2008-04-16 13:05:00,49.21,49.25,49.15,49.24,24200.0,32.4271,32.4534,32.3875,32.4468,24200.0
2008-04-16 13:10:00,49.25,49.27,49.19,49.24,25000.0,32.4534,32.4666,32.4139,32.4468,25000.0
2008-04-16 13:15:00,49.25,49.26,49.18,49.22,23600.0,32.4534,32.46,32.4073,32.4336,23600.0
2008-04-16 13:20:00,49.23,49.25,49.2,49.22,16400.0,32.4402,32.4534,32.4205,32.4336,16400.0
2008-04-16 13:25:00,49.2,49.3,49.18,49.23,46200.0,32.4205,32.4864,32.4073,32.4402,46200.0
2008-04-16 13:30:00,49.23,49.25,49.2,49.2,19900.0,32.4402,32.4534,32.4205,32.4205,19900.0
2008-04-16 13:35:00,49.2,49.2,49.09,49.11,24400.0,32.4205,32.4205,32.348,32.3612,24400.0
2008-04-16 13:40:00,49.12,49.17,49.08,49.17,21200.0,32.3678,32.4007,32.3414,32.4007,21200.0
2008-04-16 13:45:00,49.17,49.2,49.15,49.16,13800.0,32.4007,32.4205,32.3875,32.3941,13800.0
2008-04-16 13:50:00,49.16,49.2,49.14,49.16,22100.0,32.3941,32.4205,32.3809,32.3941,22100.0
2008-04-16 13:55:00,49.14,49.19,49.13,49.16,24900.0,32.3809,32.4139,32.3743,32.3941,24900.0
2008-04-16 14:00:00,49.15,49.16,48.95,48.96,60000.0,32.3875,32.3941,32.2557,32.2623,60000.0
2008-04-16 14:05:00,48.95,48.98,48.88,48.91,34800.0,32.2557,32.2755,32.2096,32.2294,34800.0
2008-04-16 14:10:00,48.91,48.93,48.85,48.86,52800.0,32.2294,32.2426,32.1898,32.1964,52800.0
2008-04-16 14:15:00,48.85,48.98,48.85,48.89,34500.0,32.1898,32.2755,32.1898,32.2162,34500.0
2008-04-16 14:20:00,48.89,48.89,48.85,48.85,31400.0,32.2162,32.2162,32.1898,32.1898,31400.0
2008-04-16 14:25:00,48.84,48.91,48.83,48.89,25300.0,32.1832,32.2294,32.1767,32.2162,25300.0
2008-04-16 14:30:00,48.88,48.94,48.88,48.91,30100.0,32.2096,32.2491,32.2096,32.2294,30100.0
2008-04-16 14:35:00,48.9,48.95,48.89,48.92,32500.0,32.2228,32.2557,32.2162,32.236,32500.0
2008-04-16 14:40:00,48.93,48.96,48.92,48.95,23500.0,32.2426,32.2623,32.236,32.2557,23500.0
2008-04-16 14:45:00,48.96,48.97,48.94,48.96,29400.0,32.2623,32.2689,32.2491,32.2623,29400.0
2008-04-16 14:50:00,48.97,49.08,48.95,49.08,34200.0,32.2689,32.3414,32.2557,32.3414,34200.0
2008-04-16 14:55:00,49.09,49.15,49.09,49.13,41700.0,32.348,32.3875,32.348,32.3743,41700.0
2008-04-16 15:00:00,49.14,49.15,49.11,49.15,37400.0,32.3809,32.3875,32.3612,32.3875,37400.0
2008-04-16 15:05:00,49.15,49.15,49.1,49.14,29600.0,32.3875,32.3875,32.3546,32.3809,29600.0
2008-04-16 15:10:00,49.15,49.23,49.13,49.23,49500.0,32.3875,32.4402,32.3743,32.4402,49500.0
2008-04-16 15:15:00,49.21,49.26,49.21,49.25,33200.0,32.4271,32.46,32.4271,32.4534,33200.0
2008-04-16 15:20:00,49.26,49.29,49.23,49.29,37200.0,32.46,32.4798,32.4402,32.4798,37200.0
2008-04-16 15:25:00,49.29,49.34,49.28,49.28,46900.0,32.4798,32.5127,32.4732,32.4732,46900.0
2008-04-16 15:30:00,49.28,49.29,49.2,49.22,46600.0,32.4732,32.4798,32.4205,32.4336,46600.0
2008-04-16 15:35:00,49.21,49.32,49.17,49.29,67800.0,32.4271,32.4995,32.4007,32.4798,67800.0
2008-04-16 15:40:00,49.28,49.38,49.28,49.38,88900.0,32.4732,32.5391,32.4732,32.5391,88900.0
2008-04-16 15:45:00,49.38,49.46,49.35,49.43,95600.0,32.5391,32.5918,32.5193,32.572,95600.0
2008-04-16 15:50:00,49.44,49.48,49.38,49.42,179100.0,32.5786,32.605,32.5391,32.5654,179100.0
2008-04-16 15:55:00,49.42,49.5,49.41,49.44,199700.0,32.5654,32.6182,32.5589,32.5786,199700.0
2008-04-17 09:30:00,49.21,49.53,49.21,49.51,56500.0,32.4271,32.6379,32.4271,32.6247,56500.0
2008-04-17 09:35:00,49.51,49.74,49.37,49.58,73200.0,32.6247,32.7763,32.5325,32.6709,73200.0
2008-04-17 09:40:00,49.58,49.84,49.53,49.81,43000.0,32.6709,32.8422,32.6379,32.8224,43000.0
2008-04-17 09:45:00,49.83,49.83,49.68,49.69,24000.0,32.8356,32.8356,32.7368,32.7434,24000.0
2008-04-17 09:50:00,49.69,49.69,49.6,49.63,24500.0,32.7434,32.7434,32.6841,32.7038,24500.0
2008-04-17 09:55:00,49.61,49.73,49.61,49.72,20200.0,32.6906,32.7697,32.6906,32.7631,20200.0
2008-04-17 10:00:00,49.69,49.69,49.58,49.62,39800.0,32.7434,32.7434,32.6709,32.6972,39800.0
2008-04-17 10:05:00,49.62,49.67,49.59,49.66,33000.0,32.6972,32.7302,32.6775,32.7236,33000.0
2008-04-17 10:10:00,49.66,49.87,49.66,49.86,31800.0,32.7236,32.862,32.7236,32.8554,31800.0
2008-04-17 10:15:00,49.86,49.96,49.85,49.95,54200.0,32.8554,32.9213,32.8488,32.9147,54200.0
2008-04-17 10:20:00,49.96,49.99,49.82,49.85,51100.0,32.9213,32.941,32.829,32.8488,51100.0
2008-04-17 10:25:00,49.84,49.88,49.79,49.81,23000.0,32.8422,32.8686,32.8093,32.8224,23000.0
2008-04-17 10:30:00,49.8,49.81,49.75,49.78,25000.0,32.8158,32.8224,32.7829,32.8027,25000.0
2008-04-17 10:35:00,49.79,50.1,49.79,50.07,83300.0,32.8093,33.0135,32.8093,32.9938,83300.0
2008-04-17 10:40:00,50.05,50.07,50.0,50.01,19500.0,32.9806,32.9938,32.9476,32.9542,19500.0
2008-04-17 10:45:00,50.0,50.06,49.99,50.01,25100.0,32.9476,32.9872,32.941,32.9542,25100.0
2008-04-17 10:50:00,50.0,50.02,49.93,50.02,24700.0,32.9476,32.9608,32.9015,32.9608,24700.0
2008-04-17 10:55:00,50.01,50.05,49.97,50.02,27600.0,32.9542,32.9806,32.9279,32.9608,27600.0
2008-04-17 11:00:00,50.01,50.1,49.97,50.04,35400.0,32.9542,33.0135,32.9279,32.974,35400.0
2008-04-17 11:05:00,50.05,50.05,49.97,49.98,30300.0,32.9806,32.9806,32.9279,32.9345,30300.0
2008-04-17 11:10:00,49.98,50.0,49.9,49.9,25000.0,32.9345,32.9476,32.8817,32.8817,25000.0
2008-04-17 11:15:00,49.91,49.95,49.9,49.95,26000.0,32.8883,32.9147,32.8817,32.9147,26000.0
2008-04-17 11:20:00,49.95,49.98,49.92,49.96,15100.0,32.9147,32.9345,32.8949,32.9213,15100.0
2008-04-17 11:25:00,49.95,49.95,49.83,49.87,48100.0,32.9147,32.9147,32.8356,32.862,48100.0
2008-04-17 11:30:00,49.88,49.91,49.83,49.84,33100.0,32.8686,32.8883,32.8356,32.8422,33100.0
2008-04-17 11:35:00,49.84,49.86,49.82,49.83,32300.0,32.8422,32.8554,32.829,32.8356,32300.0
2008-04-17 11:40:00,49.83,49.83,49.73,49.75,31600.0,32.8356,32.8356,32.7697,32.7829,31600.0
2008-04-17 11:45:00,49.74,49.8,49.74,49.79,10700.0,32.7763,32.8158,32.7763,32.8093,10700.0
2008-04-17 11:50:00,49.78,49.81,49.73,49.76,17500.0,32.8027,32.8224,32.7697,32.7895,17500.0
2008-04-17 11:55:00,49.76,49.76,49.64,49.7,36800.0,32.7895,32.7895,32.7104,32.7499,36800.0
2008-04-17 12:00:00,49.71,49.71,49.65,49.7,24000.0,32.7565,32.7565,32.717,32.7499,24000.0
2008-04-17 12:05:00,49.68,49.72,49.68,49.72,10500.0,32.7368,32.7631,32.7368,32.7631,10500.0
2008-04-17 12:10:00,49.71,49.74,49.63,49.64,25800.0,32.7565,32.7763,32.7038,32.7104,25800.0
2008-04-17 12:15:00,49.64,49.69,49.62,49.66,22900.0,32.7104,32.7434,32.6972,32.7236,22900.0
2008-04-17 12:20:00,49.66,49.66,49.61,49.66,14900.0,32.7236,32.7236,32.6906,32.7236,14900.0
2008-04-17 12:25:00,49.66,49.69,49.58,49.59,27300.0,32.7236,32.7434,32.6709,32.6775,27300.0
2008-04-17 12:30:00,49.59,49.67,49.58,49.6,19100.0,32.6775,32.7302,32.6709,32.6841,19100.0
2008-04-17 12:35:00,49.59,49.66,49.55,49.66,10900.0,32.6775,32.7236,32.6511,32.7236,10900.0
2008-04-17 12:40:00,49.66,49.72,49.66,49.66,20600.0,32.7236,32.7631,32.7236,32.7236,20600.0
2008-04-17 12:45:00,49.66,49.71,49.63,49.67,22600.0,32.7236,32.7565,32.7038,32.7302,22600.0
2008-04-17 12:50:00,49.67,49.69,49.64,49.66,12600.0,32.7302,32.7434,32.7104,32.7236,12600.0
2008-04-17 12:55:00,49.67,49.73,49.67,49.69,18200.0,32.7302,32.7697,32.7302,32.7434,18200.0
2008-04-17 13:00:00,49.68,49.7,49.65,49.69,14100.0,32.7368,32.7499,32.717,32.7434,14100.0
2008-04-17 13:05:00,49.69,49.8,49.69,49.79,23800.0,32.7434,32.8158,32.7434,32.8093,23800.0
2008-04-17 13:10:00,49.81,49.82,49.72,49.78,32000.0,32.8224,32.829,32.7631,32.8027,32000.0
2008-04-17 13:15:00,49.78,49.79,49.71,49.72,17000.0,32.8027,32.8093,32.7565,32.7631,17000.0
2008-04-17 13:20:00,49.72,49.85,49.72,49.85,40300.0,32.7631,32.8488,32.7631,32.8488,40300.0
2008-04-17 13:25:00,49.85,49.93,49.83,49.9,41300.0,32.8488,32.9015,32.8356,32.8817,41300.0
2008-04-17 13:30:00,49.91,49.97,49.89,49.96,30500.0,32.8883,32.9279,32.8751,32.9213,30500.0
2008-04-17 13:35:00,49.95,50.0,49.9,50.0,25700.0,32.9147,32.9476,32.8817,32.9476,25700.0
2008-04-17 13:40:00,50.0,50.02,49.88,49.92,35600.0,32.9476,32.9608,32.8686,32.8949,35600.0
2008-04-17 13:45:00,49.91,49.97,49.9,49.96,27700.0,32.8883,32.9279,32.8817,32.9213,27700.0
2008-04-17 13:50:00,49.95,50.0,49.86,49.91,33400.0,32.9147,32.9476,32.8554,32.8883,33400.0
2008-04-17 13:55:00,49.92,49.94,49.86,49.94,31300.0,32.8949,32.9081,32.8554,32.9081,31300.0
2008-04-17 14:00:00,49.93,49.94,49.88,49.93,12900.0,32.9015,32.9081,32.8686,32.9015,12900.0
2008-04-17 14:05:00,49.92,49.96,49.9,49.94,22600.0,32.8949,32.9213,32.8817,32.9081,22600.0
2008-04-17 14:10:00,49.94,49.96,49.87,49.96,42000.0,32.9081,32.9213,32.862,32.9213,42000.0
2008-04-17 14:15:00,49.95,49.95,49.85,49.87,27700.0,32.9147,32.9147,32.8488,32.862,27700.0
2008-04-17 14:20:00,49.88,49.91,49.83,49.9,18700.0,32.8686,32.8883,32.8356,32.8817,18700.0
2008-04-17 14:25:00,49.91,49.94,49.88,49.94,17500.0,32.8883,32.9081,32.8686,32.9081,17500.0
2008-04-17 14:30:00,49.94,49.99,49.93,49.94,31600.0,32.9081,32.941,32.9015,32.9081,31600.0
2008-04-17 14:35:00,49.94,50.0,49.91,49.98,31800.0,32.9081,32.9476,32.8883,32.9345,31800.0
2008-04-17 14:40:00,49.98,50.0,49.97,50.0,12700.0,32.9345,32.9476,32.9279,32.9476,12700.0
2008-04-17 14:45:00,49.99,49.99,49.95,49.95,9700.0,32.941,32.941,32.9147,32.9147,9700.0
2008-04-17 14:50:00,49.95,49.96,49.91,49.95,21100.0,32.9147,32.9213,32.8883,32.9147,21100.0
2008-04-17 14:55:00,49.94,49.95,49.9,49.91,13600.0,32.9081,32.9147,32.8817,32.8883,13600.0
2008-04-17 15:00:00,49.92,49.96,49.88,49.91,45300.0,32.8949,32.9213,32.8686,32.8883,45300.0
2008-04-17 15:05:00,49.92,50.0,49.88,49.89,88900.0,32.8949,32.9476,32.8686,32.8751,88900.0
2008-04-17 15:10:00,49.9,49.98,49.89,49.98,51900.0,32.8817,32.9345,32.8751,32.9345,51900.0
2008-04-17 15:15:00,49.98,50.04,49.98,49.98,29400.0,32.9345,32.974,32.9345,32.9345,29400.0
2008-04-17 15:20:00,49.99,50.01,49.94,49.94,24300.0,32.941,32.9542,32.9081,32.9081,24300.0
2008-04-17 15:25:00,49.94,49.96,49.93,49.93,34000.0,32.9081,32.9213,32.9015,32.9015,34000.0
2008-04-17 15:30:00,49.93,50.09,49.93,50.09,72900.0,32.9015,33.0069,32.9015,33.0069,72900.0
2008-04-17 15:35:00,50.08,50.11,50.05,50.06,84000.0,33.0003,33.0201,32.9806,32.9872,84000.0
2008-04-17 15:40:00,50.06,50.07,49.93,50.0,87700.0,32.9872,32.9938,32.9015,32.9476,87700.0
2008-04-17 15:45:00,50.0,50.05,49.97,49.99,88400.0,32.9476,32.9806,32.9279,32.941,88400.0
2008-04-17 15:50:00,49.99,50.01,49.95,49.97,123500.0,32.941,32.9542,32.9147,32.9279,123500.0
2008-04-17 15:55:00,49.98,49.98,49.9,49.91,159700.0,32.9345,32.9345,32.8817,32.8883,159700.0
2008-04-18 09:30:00,50.61,50.61,50.37,50.49,380900.0,33.3496,33.3496,33.1914,33.2705,380900.0
2008-04-18 09:35:00,50.49,50.53,50.24,50.28,59200.0,33.2705,33.2969,33.1058,33.1321,59200.0
2008-04-18 09:40:00,50.28,50.39,50.24,50.25,75600.0,33.1321,33.2046,33.1058,33.1124,75600.0
2008-04-18 09:45:00,50.28,50.34,50.07,50.11,79200.0,33.1321,33.1717,32.9938,33.0201,79200.0
2008-04-18 09:50:00,50.1,50.12,50.03,50.12,62400.0,33.0135,33.0267,32.9674,33.0267,62400.0
2008-04-18 09:55:00,50.11,50.23,50.1,50.17,138100.0,33.0201,33.0992,33.0135,33.0597,138100.0
2008-04-18 10:00:00,50.17,50.2,50.14,50.17,105800.0,33.0597,33.0794,33.0399,33.0597,105800.0
2008-04-18 10:05:00,50.17,50.18,50.1,50.1,44500.0,33.0597,33.0662,33.0135,33.0135,44500.0
2008-04-18 10:10:00,50.1,50.12,50.04,50.05,52800.0,33.0135,33.0267,32.974,32.9806,52800.0
2008-04-18 10:15:00,50.04,50.06,49.95,50.03,54900.0,32.974,32.9872,32.9147,32.9674,54900.0
2008-04-18 10:20:00,50.04,50.14,50.02,50.12,52300.0,32.974,33.0399,32.9608,33.0267,52300.0
2008-04-18 10:25:00,50.12,50.15,50.05,50.06,63200.0,33.0267,33.0465,32.9806,32.9872,63200.0
2008-04-18 10:30:00,50.06,50.2,50.05,50.14,56900.0,32.9872,33.0794,32.9806,33.0399,56900.0
2008-04-18 10:35:00,50.14,50.24,50.14,50.22,66700.0,33.0399,33.1058,33.0399,33.0926,66700.0
2008-04-18 10:40:00,50.22,50.3,50.18,50.29,99800.0,33.0926,33.1453,33.0662,33.1387,99800.0
2008-04-18 10:45:00,50.28,50.35,50.18,50.21,67400.0,33.1321,33.1783,33.0662,33.086,67400.0
2008-04-18 10:50:00,50.21,50.22,50.04,50.07,60700.0,33.086,33.0926,32.974,32.9938,60700.0
2008-04-18 10:55:00,50.07,50.22,50.05,50.2,37300.0,32.9938,33.0926,32.9806,33.0794,37300.0
2008-04-18 11:00:00,50.2,50.25,50.17,50.23,153500.0,33.0794,33.1124,33.0597,33.0992,153500.0
2008-04-18 11:05:00,50.22,50.25,50.13,50.21,113400.0,33.0926,33.1124,33.0333,33.086,113400.0
2008-04-18 11:10:00,50.21,50.24,50.08,50.19,147500.0,33.086,33.1058,33.0003,33.0728,147500.0
2008-04-18 11:15:00,50.19,50.23,50.17,50.18,52900.0,33.0728,33.0992,33.0597,33.0662,52900.0
2008-04-18 11:20:00,50.17,50.25,50.17,50.22,69700.0,33.0597,33.1124,33.0597,33.0926,69700.0
2008-04-18 11:25:00,50.22,50.29,50.21,50.28,48600.0,33.0926,33.1387,33.086,33.1321,48600.0
2008-04-18 11:30:00,50.29,50.35,50.25,50.26,32500.0,33.1387,33.1783,33.1124,33.119,32500.0
2008-04-18 11:35:00,50.25,50.27,50.25,50.26,33400.0,33.1124,33.1255,33.1124,33.119,33400.0
2008-04-18 11:40:00,50.26,50.35,50.25,50.34,47200.0,33.119,33.1783,33.1124,33.1717,47200.0
2008-04-18 11:45:00,50.33,50.38,50.31,50.35,35300.0,33.1651,33.198,33.1519,33.1783,35300.0
2008-04-18 11:50:00,50.34,50.34,50.27,50.33,23200.0,33.1717,33.1717,33.1255,33.1651,23200.0
2008-04-18 11:55:00,50.32,50.42,50.31,50.35,31700.0,33.1585,33.2244,33.1519,33.1783,31700.0
2008-04-18 12:00:00,50.33,50.34,50.28,50.3,41900.0,33.1651,33.1717,33.1321,33.1453,41900.0
2008-04-18 12:05:00,50.3,50.31,50.25,50.25,44600.0,33.1453,33.1519,33.1124,33.1124,44600.0
2008-04-18 12:10:00,50.25,50.26,50.19,50.21,19800.0,33.1124,33.119,33.0728,33.086,19800.0
2008-04-18 12:15:00,50.22,50.34,50.22,50.23,87400.0,33.0926,33.1717,33.0926,33.0992,87400.0
2008-04-18 12:20:00,50.23,50.27,50.17,50.23,53600.0,33.0992,33.1255,33.0597,33.0992,53600.0
2008-04-18 12:25:00,50.23,50.26,50.22,50.26,36100.0,33.0992,33.119,33.0926,33.119,36100.0
2008-04-18 12:30:00,50.25,50.27,50.24,50.25,29800.0,33.1124,33.1255,33.1058,33.1124,29800.0
2008-04-18 12:35:00,50.23,50.23,50.17,50.23,27700.0,33.0992,33.0992,33.0597,33.0992,27700.0
2008-04-18 12:40:00,50.24,50.26,50.21,50.25,22700.0,33.1058,33.119,33.086,33.1124,22700.0
2008-04-18 12:45:00,50.25,50.27,50.23,50.26,29400.0,33.1124,33.1255,33.0992,33.119,29400.0
2008-04-18 12:50:00,50.25,50.27,50.23,50.25,20500.0,33.1124,33.1255,33.0992,33.1124,20500.0
2008-04-18 12:55:00,50.26,50.27,50.22,50.24,28100.0,33.119,33.1255,33.0926,33.1058,28100.0
2008-04-18 13:00:00,50.24,50.3,50.24,50.26,16800.0,33.1058,33.1453,33.1058,33.119,16800.0
2008-04-18 13:05:00,50.27,50.32,50.24,50.3,37300.0,33.1255,33.1585,33.1058,33.1453,37300.0
2008-04-18 13:10:00,50.29,50.33,50.28,50.31,18900.0,33.1387,33.1651,33.1321,33.1519,18900.0
2008-04-18 13:15:00,50.31,50.33,50.27,50.28,11500.0,33.1519,33.1651,33.1255,33.1321,11500.0
2008-04-18 13:20:00,50.29,50.33,50.28,50.32,16800.0,33.1387,33.1651,33.1321,33.1585,16800.0
2008-04-18 13:25:00,50.32,50.35,50.31,50.34,31500.0,33.1585,33.1783,33.1519,33.1717,31500.0
2008-04-18 13:30:00,50.34,50.34,50.32,50.34,27400.0,33.1717,33.1717,33.1585,33.1717,27400.0
2008-04-18 13:35:00,50.34,50.35,50.31,50.32,22000.0,33.1717,33.1783,33.1519,33.1585,22000.0
2008-04-18 13:40:00,50.31,50.35,50.31,50.34,16300.0,33.1519,33.1783,33.1519,33.1717,16300.0
2008-04-18 13:45:00,50.34,50.35,50.33,50.33,15400.0,33.1717,33.1783,33.1651,33.1651,15400.0
2008-04-18 13:50:00,50.33,50.36,50.3,50.33,35100.0,33.1651,33.1849,33.1453,33.1651,35100.0
2008-04-18 13:55:00,50.33,50.37,50.32,50.34,64400.0,33.1651,33.1914,33.1585,33.1717,64400.0
2008-04-18 14:00:00,50.35,50.37,50.33,50.33,34900.0,33.1783,33.1914,33.1651,33.1651,34900.0
2008-04-18 14:05:00,50.34,50.39,50.29,50.3,103200.0,33.1717,33.2046,33.1387,33.1453,103200.0
2008-04-18 14:10:00,50.3,50.38,50.3,50.35,54300.0,33.1453,33.198,33.1453,33.1783,54300.0
2008-04-18 14:15:00,50.36,50.36,50.3,50.33,33900.0,33.1849,33.1849,33.1453,33.1651,33900.0
2008-04-18 14:20:00,50.33,50.36,50.3,50.32,48700.0,33.1651,33.1849,33.1453,33.1585,48700.0
2008-04-18 14:25:00,50.31,50.32,50.19,50.22,66500.0,33.1519,33.1585,33.0728,33.0926,66500.0
2008-04-18 14:30:00,50.23,50.25,50.16,50.2,83200.0,33.0992,33.1124,33.0531,33.0794,83200.0
2008-04-18 14:35:00,50.2,50.24,50.18,50.22,72100.0,33.0794,33.1058,33.0662,33.0926,72100.0
2008-04-18 14:40:00,50.23,50.3,50.23,50.29,66800.0,33.0992,33.1453,33.0992,33.1387,66800.0
2008-04-18 14:45:00,50.29,50.33,50.28,50.32,34200.0,33.1387,33.1651,33.1321,33.1585,34200.0
2008-04-18 14:50:00,50.32,50.34,50.3,50.3,40300.0,33.1585,33.1717,33.1453,33.1453,40300.0
2008-04-18 14:55:00,50.3,50.3,50.25,50.27,64500.0,33.1453,33.1453,33.1124,33.1255,64500.0
2008-04-18 15:00:00,50.25,50.27,50.17,50.21,93600.0,33.1124,33.1255,33.0597,33.086,93600.0
2008-04-18 15:05:00,50.21,50.23,50.18,50.21,71600.0,33.086,33.0992,33.0662,33.086,71600.0
2008-04-18 15:10:00,50.2,50.23,50.19,50.2,66400.0,33.0794,33.0992,33.0728,33.0794,66400.0
2008-04-18 15:15:00,50.2,50.21,50.08,50.08,77500.0,33.0794,33.086,33.0003,33.0003,77500.0
2008-04-18 15:20:00,50.08,50.08,49.97,50.0,54900.0,33.0003,33.0003,32.9279,32.9476,54900.0
2008-04-18 15:25:00,50.0,50.03,49.97,50.01,84600.0,32.9476,32.9674,32.9279,32.9542,84600.0
2008-04-18 15:30:00,50.01,50.14,50.01,50.14,94600.0,32.9542,33.0399,32.9542,33.0399,94600.0
2008-04-18 15:35:00,50.13,50.15,50.07,50.14,63700.0,33.0333,33.0465,32.9938,33.0399,63700.0
2008-04-18 15:40:00,50.14,50.16,50.1,50.13,76500.0,33.0399,33.0531,33.0135,33.0333,76500.0
2008-04-18 15:45:00,50.12,50.13,50.07,50.07,163100.0,33.0267,33.0333,32.9938,32.9938,163100.0
2008-04-18 15:50:00,50.08,50.2,50.08,50.13,186900.0,33.0003,33.0794,33.0003,33.0333,186900.0
2008-04-18 15:55:00,50.14,50.24,50.11,50.18,260700.0,33.0399,33.1058,33.0201,33.0662,260700.0
2008-04-21 09:30:00,49.99,50.03,49.75,49.75,69100.0,32.941,32.9674,32.7829,32.7829,69100.0
2008-04-21 09:35:00,49.76,49.77,49.63,49.64,74100.0,32.7895,32.7961,32.7038,32.7104,74100.0
2008-04-21 09:40:00,49.64,49.72,49.54,49.71,44700.0,32.7104,32.7631,32.6445,32.7565,44700.0
2008-04-21 09:45:00,49.72,49.73,49.63,49.72,45000.0,32.7631,32.7697,32.7038,32.7631,45000.0
2008-04-21 09:50:00,49.72,49.8,49.69,49.7,33900.0,32.7631,32.8158,32.7434,32.7499,33900.0
2008-04-21 09:55:00,49.69,49.7,49.5,49.62,72900.0,32.7434,32.7499,32.6182,32.6972,72900.0
2008-04-21 10:00:00,49.63,49.63,49.37,49.37,47100.0,32.7038,32.7038,32.5325,32.5325,47100.0
2008-04-21 10:05:00,49.37,49.61,49.32,49.34,113600.0,32.5325,32.6906,32.4995,32.5127,113600.0
2008-04-21 10:10:00,49.33,49.59,49.33,49.52,75100.0,32.5061,32.6775,32.5061,32.6313,75100.0
2008-04-21 10:15:00,49.53,49.55,49.4,49.42,38100.0,32.6379,32.6511,32.5523,32.5654,38100.0
2008-04-21 10:20:00,49.43,49.58,49.43,49.54,32200.0,32.572,32.6709,32.572,32.6445,32200.0
2008-04-21 10:25:00,49.54,49.58,49.52,49.56,32600.0,32.6445,32.6709,32.6313,32.6577,32600.0
2008-04-21 10:30:00,49.57,49.62,49.5,49.61,31600.0,32.6643,32.6972,32.6182,32.6906,31600.0
2008-04-21 10:35:00,49.62,49.63,49.57,49.61,22200.0,32.6972,32.7038,32.6643,32.6906,22200.0
2008-04-21 10:40:00,49.61,49.67,49.61,49.63,18500.0,32.6906,32.7302,32.6906,32.7038,18500.0
2008-04-21 10:45:00,49.64,49.64,49.54,49.61,22900.0,32.7104,32.7104,32.6445,32.6906,22900.0
2008-04-21 10:50:00,49.62,49.74,49.62,49.62,28400.0,32.6972,32.7763,32.6972,32.6972,28400.0
2008-04-21 10:55:00,49.63,49.65,49.6,49.62,17500.0,32.7038,32.717,32.6841,32.6972,17500.0
2008-04-21 11:00:00,49.64,49.76,49.61,49.74,24000.0,32.7104,32.7895,32.6906,32.7763,24000.0
2008-04-21 11:05:00,49.74,49.8,49.69,49.8,80300.0,32.7763,32.8158,32.7434,32.8158,80300.0
2008-04-21 11:10:00,49.79,49.86,49.75,49.82,58100.0,32.8093,32.8554,32.7829,32.829,58100.0
2008-04-21 11:15:00,49.82,49.9,49.76,49.88,55200.0,32.829,32.8817,32.7895,32.8686,55200.0
2008-04-21 11:20:00,49.89,50.0,49.81,50.0,112200.0,32.8751,32.9476,32.8224,32.9476,112200.0
2008-04-21 11:25:00,49.98,50.0,49.88,49.99,35600.0,32.9345,32.9476,32.8686,32.941,35600.0
2008-04-21 11:30:00,49.98,49.99,49.89,49.94,36200.0,32.9345,32.941,32.8751,32.9081,36200.0
2008-04-21 11:35:00,49.94,50.0,49.9,49.97,38300.0,32.9081,32.9476,32.8817,32.9279,38300.0
2008-04-21 11:40:00,49.98,50.03,49.96,49.99,50700.0,32.9345,32.9674,32.9213,32.941,50700.0
2008-04-21 11:45:00,49.99,50.01,49.96,50.0,36100.0,32.941,32.9542,32.9213,32.9476,36100.0
2008-04-21 11:50:00,50.0,50.01,49.95,49.95,30300.0,32.9476,32.9542,32.9147,32.9147,30300.0
2008-04-21 11:55:00,49.96,49.99,49.93,49.93,27100.0,32.9213,32.941,32.9015,32.9015,27100.0
2008-04-21 12:00:00,49.92,49.96,49.9,49.92,20200.0,32.8949,32.9213,32.8817,32.8949,20200.0
2008-04-21 12:05:00,49.92,49.92,49.86,49.86,18000.0,32.8949,32.8949,32.8554,32.8554,18000.0
2008-04-21 12:10:00,49.86,49.87,49.8,49.83,14400.0,32.8554,32.862,32.8158,32.8356,14400.0
2008-04-21 12:15:00,49.83,49.87,49.82,49.84,9800.0,32.8356,32.862,32.829,32.8422,9800.0
2008-04-21 12:20:00,49.85,49.9,49.83,49.88,12100.0,32.8488,32.8817,32.8356,32.8686,12100.0
2008-04-21 12:25:00,49.89,49.9,49.84,49.85,19100.0,32.8751,32.8817,32.8422,32.8488,19100.0
2008-04-21 12:30:00,49.84,49.85,49.83,49.85,12300.0,32.8422,32.8488,32.8356,32.8488,12300.0
2008-04-21 12:35:00,49.85,49.88,49.81,49.83,31700.0,32.8488,32.8686,32.8224,32.8356,31700.0
2008-04-21 12:40:00,49.84,49.89,49.84,49.86,26300.0,32.8422,32.8751,32.8422,32.8554,26300.0
2008-04-21 12:45:00,49.85,49.86,49.81,49.82,17800.0,32.8488,32.8554,32.8224,32.829,17800.0
2008-04-21 12:50:00,49.82,49.83,49.78,49.79,20500.0,32.829,32.8356,32.8027,32.8093,20500.0
2008-04-21 12:55:00,49.79,49.79,49.72,49.74,28600.0,32.8093,32.8093,32.7631,32.7763,28600.0
2008-04-21 13:00:00,49.74,49.76,49.72,49.74,15100.0,32.7763,32.7895,32.7631,32.7763,15100.0
2008-04-21 13:05:00,49.74,49.77,49.72,49.74,16900.0,32.7763,32.7961,32.7631,32.7763,16900.0
2008-04-21 13:10:00,49.74,49.77,49.71,49.77,19200.0,32.7763,32.7961,32.7565,32.7961,19200.0
2008-04-21 13:15:00,49.77,49.77,49.72,49.75,14900.0,32.7961,32.7961,32.7631,32.7829,14900.0
2008-04-21 13:20:00,49.75,49.75,49.7,49.73,11100.0,32.7829,32.7829,32.7499,32.7697,11100.0
2008-04-21 13:25:00,49.73,49.76,49.7,49.7,28600.0,32.7697,32.7895,32.7499,32.7499,28600.0
2008-04-21 13:30:00,49.69,49.7,49.66,49.66,12200.0,32.7434,32.7499,32.7236,32.7236,12200.0
2008-04-21 13:35:00,49.67,49.68,49.64,49.66,16100.0,32.7302,32.7368,32.7104,32.7236,16100.0
2008-04-21 13:40:00,49.66,49.67,49.56,49.56,38400.0,32.7236,32.7302,32.6577,32.6577,38400.0
2008-04-21 13:45:00,49.57,49.59,49.54,49.55,27000.0,32.6643,32.6775,32.6445,32.6511,27000.0
2008-04-21 13:50:00,49.56,49.6,49.56,49.6,25900.0,32.6577,32.6841,32.6577,32.6841,25900.0
2008-04-21 13:55:00,49.59,49.65,49.59,49.61,27500.0,32.6775,32.717,32.6775,32.6906,27500.0
2008-04-21 14:00:00,49.61,49.63,49.41,49.55,87100.0,32.6906,32.7038,32.5589,32.6511,87100.0
2008-04-21 14:05:00,49.55,49.55,49.51,49.52,27000.0,32.6511,32.6511,32.6247,32.6313,27000.0
2008-04-21 14:10:00,49.53,49.55,49.47,49.49,26400.0,32.6379,32.6511,32.5984,32.6116,26400.0
2008-04-21 14:15:00,49.51,49.57,49.5,49.57,24000.0,32.6247,32.6643,32.6182,32.6643,24000.0
2008-04-21 14:20:00,49.57,49.57,49.39,49.4,70300.0,32.6643,32.6643,32.5457,32.5523,70300.0
2008-04-21 14:25:00,49.4,49.52,49.39,49.49,31000.0,32.5523,32.6313,32.5457,32.6116,31000.0
2008-04-21 14:30:00,49.48,49.59,49.47,49.56,20900.0,32.605,32.6775,32.5984,32.6577,20900.0
2008-04-21 14:35:00,49.57,49.59,49.54,49.57,31100.0,32.6643,32.6775,32.6445,32.6643,31100.0
2008-04-21 14:40:00,49.58,49.58,49.54,49.56,17100.0,32.6709,32.6709,32.6445,32.6577,17100.0
2008-04-21 14:45:00,49.57,49.64,49.56,49.6,32800.0,32.6643,32.7104,32.6577,32.6841,32800.0
2008-04-21 14:50:00,49.6,49.61,49.58,49.59,20700.0,32.6841,32.6906,32.6709,32.6775,20700.0
2008-04-21 14:55:00,49.59,49.63,49.54,49.61,34300.0,32.6775,32.7038,32.6445,32.6906,34300.0
2008-04-21 15:00:00,49.62,49.67,49.61,49.64,38200.0,32.6972,32.7302,32.6906,32.7104,38200.0
2008-04-21 15:05:00,49.64,49.64,49.58,49.6,17200.0,32.7104,32.7104,32.6709,32.6841,17200.0
2008-04-21 15:10:00,49.59,49.62,49.58,49.59,24600.0,32.6775,32.6972,32.6709,32.6775,24600.0
2008-04-21 15:15:00,49.6,49.62,49.58,49.6,25400.0,32.6841,32.6972,32.6709,32.6841,25400.0
2008-04-21 15:20:00,49.59,49.62,49.52,49.54,61900.0,32.6775,32.6972,32.6313,32.6445,61900.0
2008-04-21 15:25:00,49.55,49.56,49.52,49.53,30100.0,32.6511,32.6577,32.6313,32.6379,30100.0
2008-04-21 15:30:00,49.53,49.59,49.5,49.58,39700.0,32.6379,32.6775,32.6182,32.6709,39700.0
2008-04-21 15:35:00,49.58,49.65,49.54,49.64,60300.0,32.6709,32.717,32.6445,32.7104,60300.0
2008-04-21 15:40:00,49.64,49.68,49.57,49.67,61000.0,32.7104,32.7368,32.6643,32.7302,61000.0
2008-04-21 15:45:00,49.67,49.77,49.65,49.76,97000.0,32.7302,32.7961,32.717,32.7895,97000.0
2008-04-21 15:50:00,49.76,49.77,49.64,49.7,116700.0,32.7895,32.7961,32.7104,32.7499,116700.0
2008-04-21 15:55:00,49.7,49.7,49.62,49.62,102000.0,32.7499,32.7499,32.6972,32.6972,102000.0
2008-04-22 09:30:00,49.47,49.48,49.11,49.33,68100.0,32.5984,32.605,32.3612,32.5061,68100.0
2008-04-22 09:35:00,49.33,49.54,49.33,49.44,40300.0,32.5061,32.6445,32.5061,32.5786,40300.0
2008-04-22 09:40:00,49.44,49.47,49.37,49.4,30600.0,32.5786,32.5984,32.5325,32.5523,30600.0
2008-04-22 09:45:00,49.36,49.42,49.18,49.18,45400.0,32.5259,32.5654,32.4073,32.4073,45400.0
2008-04-22 09:50:00,49.18,49.29,49.15,49.26,49100.0,32.4073,32.4798,32.3875,32.46,49100.0
2008-04-22 09:55:00,49.23,49.33,49.23,49.27,30800.0,32.4402,32.5061,32.4402,32.4666,30800.0
2008-04-22 10:00:00,49.28,49.6,49.26,49.59,67400.0,32.4732,32.6841,32.46,32.6775,67400.0
2008-04-22 10:05:00,49.61,49.61,49.36,49.51,45000.0,32.6906,32.6906,32.5259,32.6247,45000.0
2008-04-22 10:10:00,49.49,49.55,49.45,49.48,34800.0,32.6116,32.6511,32.5852,32.605,34800.0
2008-04-22 10:15:00,49.47,49.48,49.31,49.31,19000.0,32.5984,32.605,32.493,32.493,19000.0
2008-04-22 10:20:00,49.29,49.29,49.14,49.19,45800.0,32.4798,32.4798,32.3809,32.4139,45800.0
2008-04-22 10:25:00,49.2,49.22,49.13,49.13,31000.0,32.4205,32.4336,32.3743,32.3743,31000.0
2008-04-22 10:30:00,49.12,49.13,49.04,49.09,40600.0,32.3678,32.3743,32.315,32.348,40600.0
2008-04-22 10:35:00,49.09,49.1,49.0,49.04,22800.0,32.348,32.3546,32.2887,32.315,22800.0
2008-04-22 10:40:00,49.04,49.13,49.04,49.12,21000.0,32.315,32.3743,32.315,32.3678,21000.0
2008-04-22 10:45:00,49.13,49.25,49.1,49.25,15700.0,32.3743,32.4534,32.3546,32.4534,15700.0
2008-04-22 10:50:00,49.24,49.35,49.22,49.32,30300.0,32.4468,32.5193,32.4336,32.4995,30300.0
2008-04-22 10:55:00,49.34,49.36,49.29,49.36,14800.0,32.5127,32.5259,32.4798,32.5259,14800.0
2008-04-22 11:00:00,49.35,49.43,49.29,49.33,25400.0,32.5193,32.572,32.4798,32.5061,25400.0
2008-04-22 11:05:00,49.33,49.4,49.29,49.35,30800.0,32.5061,32.5523,32.4798,32.5193,30800.0
2008-04-22 11:10:00,49.34,49.34,49.2,49.26,29200.0,32.5127,32.5127,32.4205,32.46,29200.0
2008-04-22 11:15:00,49.28,49.34,49.28,49.32,14700.0,32.4732,32.5127,32.4732,32.4995,14700.0
2008-04-22 11:20:00,49.32,49.35,49.22,49.23,13900.0,32.4995,32.5193,32.4336,32.4402,13900.0
2008-04-22 11:25:00,49.23,49.29,49.19,49.23,35100.0,32.4402,32.4798,32.4139,32.4402,35100.0
2008-04-22 11:30:00,49.22,49.28,49.21,49.21,12800.0,32.4336,32.4732,32.4271,32.4271,12800.0
2008-04-22 11:35:00,49.21,49.27,49.2,49.26,12300.0,32.4271,32.4666,32.4205,32.46,12300.0
2008-04-22 11:40:00,49.26,49.27,49.21,49.25,13100.0,32.46,32.4666,32.4271,32.4534,13100.0
2008-04-22 11:45:00,49.25,49.3,49.15,49.15,33400.0,32.4534,32.4864,32.3875,32.3875,33400.0
2008-04-22 11:50:00,49.15,49.22,49.14,49.2,18400.0,32.3875,32.4336,32.3809,32.4205,18400.0
2008-04-22 11:55:00,49.2,49.22,49.16,49.2,18900.0,32.4205,32.4336,32.3941,32.4205,18900.0
2008-04-22 12:00:00,49.2,49.22,49.17,49.18,13900.0,32.4205,32.4336,32.4007,32.4073,13900.0
2008-04-22 12:05:00,49.17,49.31,49.17,49.28,13400.0,32.4007,32.493,32.4007,32.4732,13400.0
2008-04-22 12:10:00,49.3,49.3,49.15,49.19,32400.0,32.4864,32.4864,32.3875,32.4139,32400.0
2008-04-22 12:15:00,49.2,49.28,49.2,49.28,6300.0,32.4205,32.4732,32.4205,32.4732,6300.0
2008-04-22 12:20:00,49.29,49.29,49.25,49.26,9800.0,32.4798,32.4798,32.4534,32.46,9800.0
2008-04-22 12:25:00,49.26,49.27,49.13,49.18,17800.0,32.46,32.4666,32.3743,32.4073,17800.0
2008-04-22 12:30:00,49.17,49.25,49.16,49.16,10700.0,32.4007,32.4534,32.3941,32.3941,10700.0
2008-04-22 12:35:00,49.16,49.21,49.14,49.21,12300.0,32.3941,32.4271,32.3809,32.4271,12300.0
2008-04-22 12:40:00,49.22,49.23,49.15,49.17,9700.0,32.4336,32.4402,32.3875,32.4007,9700.0
2008-04-22 12:45:00,49.15,49.2,49.1,49.2,12900.0,32.3875,32.4205,32.3546,32.4205,12900.0
2008-04-22 12:50:00,49.2,49.2,49.1,49.16,11300.0,32.4205,32.4205,32.3546,32.3941,11300.0
2008-04-22 12:55:00,49.15,49.17,49.08,49.13,18000.0,32.3875,32.4007,32.3414,32.3743,18000.0
2008-04-22 13:00:00,49.12,49.2,49.11,49.2,17200.0,32.3678,32.4205,32.3612,32.4205,17200.0
2008-04-22 13:05:00,49.21,49.21,49.18,49.19,7900.0,32.4271,32.4271,32.4073,32.4139,7900.0
2008-04-22 13:10:00,49.19,49.2,49.15,49.15,17900.0,32.4139,32.4205,32.3875,32.3875,17900.0
2008-04-22 13:15:00,49.17,49.22,49.15,49.15,10300.0,32.4007,32.4336,32.3875,32.3875,10300.0
2008-04-22 13:20:00,49.16,49.23,49.16,49.16,17300.0,32.3941,32.4402,32.3941,32.3941,17300.0
2008-04-22 13:25:00,49.16,49.18,49.14,49.15,9900.0,32.3941,32.4073,32.3809,32.3875,9900.0
2008-04-22 13:30:00,49.15,49.15,49.1,49.13,13300.0,32.3875,32.3875,32.3546,32.3743,13300.0
2008-04-22 13:35:00,49.12,49.14,49.1,49.11,55400.0,32.3678,32.3809,32.3546,32.3612,55400.0
2008-04-22 13:40:00,49.11,49.13,49.04,49.05,35000.0,32.3612,32.3743,32.315,32.3216,35000.0
2008-04-22 13:45:00,49.06,49.09,49.05,49.07,27700.0,32.3282,32.348,32.3216,32.3348,27700.0
2008-04-22 13:50:00,49.06,49.1,49.05,49.1,56300.0,32.3282,32.3546,32.3216,32.3546,56300.0
2008-04-22 13:55:00,49.09,49.11,49.03,49.04,49100.0,32.348,32.3612,32.3084,32.315,49100.0
2008-04-22 14:00:00,49.05,49.05,48.98,48.99,31700.0,32.3216,32.3216,32.2755,32.2821,31700.0
2008-04-22 14:05:00,48.99,49.04,48.96,49.0,83500.0,32.2821,32.315,32.2623,32.2887,83500.0
2008-04-22 14:10:00,49.01,49.05,48.95,49.0,52700.0,32.2953,32.3216,32.2557,32.2887,52700.0
2008-04-22 14:15:00,49.0,49.03,48.94,48.98,49600.0,32.2887,32.3084,32.2491,32.2755,49600.0
2008-04-22 14:20:00,48.98,49.12,48.98,49.08,52700.0,32.2755,32.3678,32.2755,32.3414,52700.0
2008-04-22 14:25:00,49.09,49.09,49.0,49.04,34800.0,32.348,32.348,32.2887,32.315,34800.0
2008-04-22 14:30:00,49.04,49.05,48.99,49.0,36600.0,32.315,32.3216,32.2821,32.2887,36600.0
2008-04-22 14:35:00,48.99,49.05,48.96,48.98,50500.0,32.2821,32.3216,32.2623,32.2755,50500.0
2008-04-22 14:40:00,48.97,49.0,48.92,48.94,46300.0,32.2689,32.2887,32.236,32.2491,46300.0
2008-04-22 14:45:00,48.93,48.96,48.9,48.91,39500.0,32.2426,32.2623,32.2228,32.2294,39500.0
2008-04-22 14:50:00,48.9,48.94,48.88,48.91,48400.0,32.2228,32.2491,32.2096,32.2294,48400.0
2008-04-22 14:55:00,48.91,48.93,48.86,48.91,44400.0,32.2294,32.2426,32.1964,32.2294,44400.0
2008-04-22 15:00:00,48.92,48.93,48.84,48.9,64500.0,32.236,32.2426,32.1832,32.2228,64500.0
2008-04-22 15:05:00,48.91,48.99,48.89,48.92,49300.0,32.2294,32.2821,32.2162,32.236,49300.0
2008-04-22 15:10:00,48.92,48.97,48.91,48.92,48100.0,32.236,32.2689,32.2294,32.236,48100.0
2008-04-22 15:15:00,48.92,48.96,48.88,48.95,46100.0,32.236,32.2623,32.2096,32.2557,46100.0
2008-04-22 15:20:00,48.96,49.0,48.93,48.95,30000.0,32.2623,32.2887,32.2426,32.2557,30000.0
2008-04-22 15:25:00,48.95,48.99,48.9,48.95,78800.0,32.2557,32.2821,32.2228,32.2557,78800.0
2008-04-22 15:30:00,48.95,48.98,48.89,48.89,88500.0,32.2557,32.2755,32.2162,32.2162,88500.0
2008-04-22 15:35:00,48.89,48.96,48.87,48.93,80500.0,32.2162,32.2623,32.203,32.2426,80500.0
2008-04-22 15:40:00,48.92,49.02,48.92,49.02,97200.0,32.236,32.3019,32.236,32.3019,97200.0
2008-04-22 15:45:00,49.01,49.06,48.95,49.04,104900.0,32.2953,32.3282,32.2557,32.315,104900.0
2008-04-22 15:50:00,49.05,49.1,48.98,48.98,127000.0,32.3216,32.3546,32.2755,32.2755,127000.0
2008-04-22 15:55:00,48.98,49.02,48.96,49.01,172200.0,32.2755,32.3019,32.2623,32.2953,172200.0
2008-04-23 09:30:00,50.01,50.1,48.83,48.92,366100.0,32.9542,33.0135,32.1767,32.236,366100.0
2008-04-23 09:35:00,48.93,49.03,48.67,48.73,263000.0,32.2426,32.3084,32.0712,32.1108,263000.0
2008-04-23 09:40:00,48.74,48.74,48.47,48.55,90000.0,32.1174,32.1174,31.9394,31.9922,90000.0
2008-04-23 09:45:00,48.56,48.56,48.27,48.55,109400.0,31.9987,31.9987,31.8076,31.9922,109400.0
2008-04-23 09:50:00,48.54,48.57,48.35,48.44,111400.0,31.9856,32.0053,31.8604,31.9197,111400.0
2008-04-23 09:55:00,48.43,48.57,48.4,48.42,59500.0,31.9131,32.0053,31.8933,31.9065,59500.0
2008-04-23 10:00:00,48.43,48.64,48.42,48.57,59800.0,31.9131,32.0515,31.9065,32.0053,59800.0
2008-04-23 10:05:00,48.6,48.65,48.47,48.59,103600.0,32.0251,32.058,31.9394,32.0185,103600.0
2008-04-23 10:10:00,48.61,48.7,48.52,48.69,61100.0,32.0317,32.091,31.9724,32.0844,61100.0
2008-04-23 10:15:00,48.67,48.84,48.67,48.81,76300.0,32.0712,32.1832,32.0712,32.1635,76300.0
2008-04-23 10:20:00,48.82,48.89,48.76,48.76,64400.0,32.1701,32.2162,32.1305,32.1305,64400.0
2008-04-23 10:25:00,48.76,48.84,48.72,48.8,63900.0,32.1305,32.1832,32.1042,32.1569,63900.0
2008-04-23 10:30:00,48.8,48.83,48.64,48.75,66900.0,32.1569,32.1767,32.0515,32.1239,66900.0
2008-04-23 10:35:00,48.75,48.9,48.75,48.9,45600.0,32.1239,32.2228,32.1239,32.2228,45600.0
2008-04-23 10:40:00,48.91,48.95,48.82,48.82,38100.0,32.2294,32.2557,32.1701,32.1701,38100.0
2008-04-23 10:45:00,48.82,48.89,48.75,48.88,38000.0,32.1701,32.2162,32.1239,32.2096,38000.0
2008-04-23 10:50:00,48.88,48.94,48.83,48.84,28800.0,32.2096,32.2491,32.1767,32.1832,28800.0
2008-04-23 10:55:00,48.84,48.85,48.74,48.75,25900.0,32.1832,32.1898,32.1174,32.1239,25900.0
2008-04-23 11:00:00,48.75,48.76,48.7,48.72,41300.0,32.1239,32.1305,32.091,32.1042,41300.0
2008-04-23 11:05:00,48.73,48.77,48.7,48.74,36100.0,32.1108,32.1371,32.091,32.1174,36100.0
2008-04-23 11:10:00,48.75,48.78,48.64,48.75,50000.0,32.1239,32.1437,32.0515,32.1239,50000.0
2008-04-23 11:15:00,48.75,48.81,48.71,48.72,27300.0,32.1239,32.1635,32.0976,32.1042,27300.0
2008-04-23 11:20:00,48.71,48.8,48.7,48.77,21400.0,32.0976,32.1569,32.091,32.1371,21400.0
2008-04-23 11:25:00,48.77,48.83,48.76,48.8,25400.0,32.1371,32.1767,32.1305,32.1569,25400.0
2008-04-23 11:30:00,48.8,48.84,48.65,48.66,38800.0,32.1569,32.1832,32.058,32.0646,38800.0
2008-04-23 11:35:00,48.67,48.72,48.61,48.66,35700.0,32.0712,32.1042,32.0317,32.0646,35700.0
2008-04-23 11:40:00,48.67,48.71,48.63,48.64,26500.0,32.0712,32.0976,32.0449,32.0515,26500.0
2008-04-23 11:45:00,48.64,48.71,48.58,48.64,39600.0,32.0515,32.0976,32.0119,32.0515,39600.0
2008-04-23 11:50:00,48.64,48.66,48.55,48.62,42300.0,32.0515,32.0646,31.9922,32.0383,42300.0
2008-04-23 11:55:00,48.62,48.64,48.36,48.42,44200.0,32.0383,32.0515,31.867,31.9065,44200.0
2008-04-23 12:00:00,48.42,48.49,48.41,48.47,25300.0,31.9065,31.9526,31.8999,31.9394,25300.0
2008-04-23 12:05:00,48.47,48.54,48.47,48.53,40200.0,31.9394,31.9856,31.9394,31.979,40200.0
2008-04-23 12:10:00,48.51,48.52,48.43,48.45,27900.0,31.9658,31.9724,31.9131,31.9263,27900.0
2008-04-23 12:15:00,48.46,48.53,48.44,48.5,17000.0,31.9328,31.979,31.9197,31.9592,17000.0
2008-04-23 12:20:00,48.5,48.5,48.39,48.43,25900.0,31.9592,31.9592,31.8867,31.9131,25900.0
2008-04-23 12:25:00,48.43,48.54,48.39,48.52,25300.0,31.9131,31.9856,31.8867,31.9724,25300.0
2008-04-23 12:30:00,48.51,48.57,48.35,48.37,24500.0,31.9658,32.0053,31.8604,31.8735,24500.0
2008-04-23 12:35:00,48.36,48.43,48.29,48.43,43800.0,31.867,31.9131,31.8208,31.9131,43800.0
2008-04-23 12:40:00,48.45,48.48,48.4,48.46,24400.0,31.9263,31.946,31.8933,31.9328,24400.0
2008-04-23 12:45:00,48.46,48.51,48.41,48.47,22000.0,31.9328,31.9658,31.8999,31.9394,22000.0
2008-04-23 12:50:00,48.47,48.59,48.47,48.53,25300.0,31.9394,32.0185,31.9394,31.979,25300.0
2008-04-23 12:55:00,48.54,48.56,48.5,48.56,25200.0,31.9856,31.9987,31.9592,31.9987,25200.0
2008-04-23 13:00:00,48.54,48.54,48.48,48.53,22900.0,31.9856,31.9856,31.946,31.979,22900.0
2008-04-23 13:05:00,48.53,48.53,48.49,48.49,29400.0,31.979,31.979,31.9526,31.9526,29400.0
2008-04-23 13:10:00,48.49,48.49,48.45,48.47,39600.0,31.9526,31.9526,31.9263,31.9394,39600.0
2008-04-23 13:15:00,48.47,48.48,48.41,48.43,41600.0,31.9394,31.946,31.8999,31.9131,41600.0
2008-04-23 13:20:00,48.43,48.44,48.42,48.43,39500.0,31.9131,31.9197,31.9065,31.9131,39500.0
2008-04-23 13:25:00,48.44,48.45,48.35,48.38,52600.0,31.9197,31.9263,31.8604,31.8801,52600.0
2008-04-23 13:30:00,48.38,48.38,48.29,48.33,57900.0,31.8801,31.8801,31.8208,31.8472,57900.0
2008-04-23 13:35:00,48.33,48.35,48.28,48.33,34400.0,31.8472,31.8604,31.8142,31.8472,34400.0
2008-04-23 13:40:00,48.33,48.34,48.25,48.3,29500.0,31.8472,31.8538,31.7945,31.8274,29500.0
2008-04-23 13:45:00,48.29,48.3,48.23,48.29,40400.0,31.8208,31.8274,31.7813,31.8208,40400.0
2008-04-23 13:50:00,48.3,48.32,48.27,48.29,33300.0,31.8274,31.8406,31.8076,31.8208,33300.0
2008-04-23 13:55:00,48.29,48.29,48.24,48.25,43000.0,31.8208,31.8208,31.7879,31.7945,43000.0
2008-04-23 14:00:00,48.25,48.28,48.2,48.24,34300.0,31.7945,31.8142,31.7615,31.7879,34300.0
2008-04-23 14:05:00,48.24,48.26,48.2,48.22,38600.0,31.7879,31.8011,31.7615,31.7747,38600.0
2008-04-23 14:10:00,48.21,48.28,48.21,48.25,58500.0,31.7681,31.8142,31.7681,31.7945,58500.0
2008-04-23 14:15:00,48.24,48.28,48.24,48.27,33300.0,31.7879,31.8142,31.7879,31.8076,33300.0
2008-04-23 14:20:00,48.25,48.28,48.25,48.28,41400.0,31.7945,31.8142,31.7945,31.8142,41400.0
2008-04-23 14:25:00,48.27,48.27,48.25,48.25,30500.0,31.8076,31.8076,31.7945,31.7945,30500.0
2008-04-23 14:30:00,48.26,48.4,48.25,48.38,65300.0,31.8011,31.8933,31.7945,31.8801,65300.0
2008-04-23 14:35:00,48.39,48.43,48.27,48.28,49600.0,31.8867,31.9131,31.8076,31.8142,49600.0
2008-04-23 14:40:00,48.29,48.39,48.25,48.3,52100.0,31.8208,31.8867,31.7945,31.8274,52100.0
2008-04-23 14:45:00,48.29,48.34,48.27,48.34,43600.0,31.8208,31.8538,31.8076,31.8538,43600.0
2008-04-23 14:50:00,48.34,48.45,48.33,48.45,51300.0,31.8538,31.9263,31.8472,31.9263,51300.0
2008-04-23 14:55:00,48.44,48.47,48.38,48.4,45100.0,31.9197,31.9394,31.8801,31.8933,45100.0
2008-04-23 15:00:00,48.39,48.5,48.37,48.5,45300.0,31.8867,31.9592,31.8735,31.9592,45300.0
2008-04-23 15:05:00,48.5,48.53,48.48,48.52,58700.0,31.9592,31.979,31.946,31.9724,58700.0
2008-04-23 15:10:00,48.53,48.59,48.52,48.56,55500.0,31.979,32.0185,31.9724,31.9987,55500.0
2008-04-23 15:15:00,48.53,48.54,48.48,48.5,40200.0,31.979,31.9856,31.946,31.9592,40200.0
2008-04-23 15:20:00,48.5,48.51,48.48,48.51,47300.0,31.9592,31.9658,31.946,31.9658,47300.0
2008-04-23 15:25:00,48.52,48.53,48.37,48.39,60200.0,31.9724,31.979,31.8735,31.8867,60200.0
2008-04-23 15:30:00,48.39,48.48,48.38,48.46,53600.0,31.8867,31.946,31.8801,31.9328,53600.0
2008-04-23 15:35:00,48.46,48.58,48.36,48.57,104200.0,31.9328,32.0119,31.867,32.0053,104200.0
2008-04-23 15:40:00,48.56,48.68,48.51,48.68,128000.0,31.9987,32.0778,31.9658,32.0778,128000.0
2008-04-23 15:45:00,48.67,48.71,48.6,48.67,125700.0,32.0712,32.0976,32.0251,32.0712,125700.0
2008-04-23 15:50:00,48.66,48.66,48.48,48.5,239300.0,32.0646,32.0646,31.946,31.9592,239300.0
2008-04-23 15:55:00,48.5,48.7,48.49,48.67,343000.0,31.9592,32.091,31.9526,32.0712,343000.0
2008-04-24 09:30:00,48.11,49.9,48.11,49.88,189000.0,31.7022,32.8817,31.7022,32.8686,189000.0
2008-04-24 09:35:00,49.85,49.9,49.28,49.52,178200.0,32.8488,32.8817,32.4732,32.6313,178200.0
2008-04-24 09:40:00,49.51,49.72,49.49,49.63,114300.0,32.6247,32.7631,32.6116,32.7038,114300.0
2008-04-24 09:45:00,49.62,49.67,49.5,49.66,72400.0,32.6972,32.7302,32.6182,32.7236,72400.0
2008-04-24 09:50:00,49.66,49.9,49.6,49.86,137700.0,32.7236,32.8817,32.6841,32.8554,137700.0
2008-04-24 09:55:00,49.87,49.9,49.71,49.84,105300.0,32.862,32.8817,32.7565,32.8422,105300.0
2008-04-24 10:00:00,49.85,49.85,49.53,49.57,88200.0,32.8488,32.8488,32.6379,32.6643,88200.0
2008-04-24 10:05:00,49.56,49.59,49.31,49.43,117900.0,32.6577,32.6775,32.493,32.572,117900.0
2008-04-24 10:10:00,49.42,49.55,49.42,49.47,75400.0,32.5654,32.6511,32.5654,32.5984,75400.0
2008-04-24 10:15:00,49.48,49.73,49.39,49.73,74800.0,32.605,32.7697,32.5457,32.7697,74800.0
2008-04-24 10:20:00,49.73,49.73,49.62,49.64,65200.0,32.7697,32.7697,32.6972,32.7104,65200.0
2008-04-24 10:25:00,49.65,49.75,49.61,49.7,71300.0,32.717,32.7829,32.6906,32.7499,71300.0
2008-04-24 10:30:00,49.7,49.72,49.52,49.57,48900.0,32.7499,32.7631,32.6313,32.6643,48900.0
2008-04-24 10:35:00,49.57,49.6,49.48,49.53,45400.0,32.6643,32.6841,32.605,32.6379,45400.0
2008-04-24 10:40:00,49.53,49.63,49.49,49.53,36300.0,32.6379,32.7038,32.6116,32.6379,36300.0
2008-04-24 10:45:00,49.52,49.52,49.39,49.49,47300.0,32.6313,32.6313,32.5457,32.6116,47300.0
2008-04-24 10:50:00,49.47,49.59,49.46,49.56,59700.0,32.5984,32.6775,32.5918,32.6577,59700.0
2008-04-24 10:55:00,49.58,49.58,49.5,49.55,139900.0,32.6709,32.6709,32.6182,32.6511,139900.0
2008-04-24 11:00:00,49.56,49.6,49.51,49.6,28900.0,32.6577,32.6841,32.6247,32.6841,28900.0
2008-04-24 11:05:00,49.6,49.73,49.6,49.71,48200.0,32.6841,32.7697,32.6841,32.7565,48200.0
2008-04-24 11:10:00,49.7,49.74,49.6,49.65,47100.0,32.7499,32.7763,32.6841,32.717,47100.0
2008-04-24 11:15:00,49.67,49.76,49.65,49.74,94000.0,32.7302,32.7895,32.717,32.7763,94000.0
2008-04-24 11:20:00,49.74,49.74,49.55,49.66,33400.0,32.7763,32.7763,32.6511,32.7236,33400.0
2008-04-24 11:25:00,49.66,49.7,49.61,49.7,46800.0,32.7236,32.7499,32.6906,32.7499,46800.0
2008-04-24 11:30:00,49.7,49.73,49.6,49.69,64700.0,32.7499,32.7697,32.6841,32.7434,64700.0
2008-04-24 11:35:00,49.69,49.71,49.53,49.54,32700.0,32.7434,32.7565,32.6379,32.6445,32700.0
2008-04-24 11:40:00,49.55,49.75,49.51,49.73,61900.0,32.6511,32.7829,32.6247,32.7697,61900.0
2008-04-24 11:45:00,49.71,49.79,49.66,49.78,39600.0,32.7565,32.8093,32.7236,32.8027,39600.0
2008-04-24 11:50:00,49.79,49.96,49.79,49.91,66500.0,32.8093,32.9213,32.8093,32.8883,66500.0
2008-04-24 11:55:00,49.91,49.98,49.91,49.93,48000.0,32.8883,32.9345,32.8883,32.9015,48000.0
2008-04-24 12:00:00,49.93,50.0,49.86,49.88,67600.0,32.9015,32.9476,32.8554,32.8686,67600.0
2008-04-24 12:05:00,49.89,49.99,49.78,49.84,51800.0,32.8751,32.941,32.8027,32.8422,51800.0
2008-04-24 12:10:00,49.83,49.84,49.7,49.76,67600.0,32.8356,32.8422,32.7499,32.7895,67600.0
2008-04-24 12:15:00,49.76,49.84,49.73,49.8,48500.0,32.7895,32.8422,32.7697,32.8158,48500.0
2008-04-24 12:20:00,49.8,49.86,49.74,49.8,38100.0,32.8158,32.8554,32.7763,32.8158,38100.0
2008-04-24 12:25:00,49.79,49.84,49.73,49.77,26900.0,32.8093,32.8422,32.7697,32.7961,26900.0
2008-04-24 12:30:00,49.76,49.84,49.76,49.81,33700.0,32.7895,32.8422,32.7895,32.8224,33700.0
2008-04-24 12:35:00,49.82,49.86,49.77,49.85,33700.0,32.829,32.8554,32.7961,32.8488,33700.0
2008-04-24 12:40:00,49.86,49.98,49.8,49.8,78700.0,32.8554,32.9345,32.8158,32.8158,78700.0
2008-04-24 12:45:00,49.78,49.86,49.74,49.76,77000.0,32.8027,32.8554,32.7763,32.7895,77000.0
2008-04-24 12:50:00,49.76,49.77,49.67,49.7,32600.0,32.7895,32.7961,32.7302,32.7499,32600.0
2008-04-24 12:55:00,49.69,49.84,49.66,49.78,43500.0,32.7434,32.8422,32.7236,32.8027,43500.0
2008-04-24 13:00:00,49.78,49.95,49.76,49.95,40600.0,32.8027,32.9147,32.7895,32.9147,40600.0
2008-04-24 13:05:00,49.93,49.95,49.81,49.81,41700.0,32.9015,32.9147,32.8224,32.8224,41700.0
2008-04-24 13:10:00,49.82,49.9,49.82,49.9,18300.0,32.829,32.8817,32.829,32.8817,18300.0
2008-04-24 13:15:00,49.91,49.95,49.81,49.84,26300.0,32.8883,32.9147,32.8224,32.8422,26300.0
2008-04-24 13:20:00,49.84,49.87,49.77,49.78,28200.0,32.8422,32.862,32.7961,32.8027,28200.0
2008-04-24 13:25:00,49.77,49.82,49.75,49.77,16200.0,32.7961,32.829,32.7829,32.7961,16200.0
2008-04-24 13:30:00,49.76,49.84,49.76,49.83,19400.0,32.7895,32.8422,32.7895,32.8356,19400.0
2008-04-24 13:35:00,49.83,49.83,49.7,49.77,30100.0,32.8356,32.8356,32.7499,32.7961,30100.0
2008-04-24 13:40:00,49.75,49.78,49.68,49.7,25300.0,32.7829,32.8027,32.7368,32.7499,25300.0
2008-04-24 13:45:00,49.68,49.79,49.64,49.78,24100.0,32.7368,32.8093,32.7104,32.8027,24100.0
2008-04-24 13:50:00,49.77,49.77,49.71,49.74,25100.0,32.7961,32.7961,32.7565,32.7763,25100.0
2008-04-24 13:55:00,49.73,49.92,49.71,49.88,34800.0,32.7697,32.8949,32.7565,32.8686,34800.0
2008-04-24 14:00:00,49.86,49.95,49.83,49.94,25700.0,32.8554,32.9147,32.8356,32.9081,25700.0
2008-04-24 14:05:00,49.94,50.0,49.91,49.95,47300.0,32.9081,32.9476,32.8883,32.9147,47300.0
2008-04-24 14:10:00,49.94,50.0,49.94,50.0,49000.0,32.9081,32.9476,32.9081,32.9476,49000.0
2008-04-24 14:15:00,50.01,50.14,50.0,50.12,67800.0,32.9542,33.0399,32.9476,33.0267,67800.0
2008-04-24 14:20:00,50.11,50.16,50.1,50.15,52800.0,33.0201,33.0531,33.0135,33.0465,52800.0
2008-04-24 14:25:00,50.15,50.16,50.12,50.14,46900.0,33.0465,33.0531,33.0267,33.0399,46900.0
2008-04-24 14:30:00,50.14,50.19,50.08,50.18,46700.0,33.0399,33.0728,33.0003,33.0662,46700.0
2008-04-24 14:35:00,50.18,50.19,50.05,50.09,42000.0,33.0662,33.0728,32.9806,33.0069,42000.0
2008-04-24 14:40:00,50.09,50.09,50.01,50.03,50300.0,33.0069,33.0069,32.9542,32.9674,50300.0
2008-04-24 14:45:00,50.03,50.11,50.0,50.06,46800.0,32.9674,33.0201,32.9476,32.9872,46800.0
2008-04-24 14:50:00,50.07,50.07,50.01,50.04,44100.0,32.9938,32.9938,32.9542,32.974,44100.0
2008-04-24 14:55:00,50.04,50.05,49.91,49.94,37900.0,32.974,32.9806,32.8883,32.9081,37900.0
2008-04-24 15:00:00,49.93,50.05,49.9,50.04,49100.0,32.9015,32.9806,32.8817,32.974,49100.0
2008-04-24 15:05:00,50.04,50.13,49.98,50.01,62400.0,32.974,33.0333,32.9345,32.9542,62400.0
2008-04-24 15:10:00,50.01,50.03,49.94,49.96,41000.0,32.9542,32.9674,32.9081,32.9213,41000.0
2008-04-24 15:15:00,49.97,49.97,49.88,49.96,60700.0,32.9279,32.9279,32.8686,32.9213,60700.0
2008-04-24 15:20:00,49.96,50.06,49.95,50.01,73100.0,32.9213,32.9872,32.9147,32.9542,73100.0
2008-04-24 15:25:00,50.02,50.06,49.99,50.05,95600.0,32.9608,32.9872,32.941,32.9806,95600.0
2008-04-24 15:30:00,50.05,50.19,50.04,50.19,153500.0,32.9806,33.0728,32.974,33.0728,153500.0
2008-04-24 15:35:00,50.19,50.22,50.02,50.05,221800.0,33.0728,33.0926,32.9608,32.9806,221800.0
2008-04-24 15:40:00,50.04,50.14,49.87,49.91,190200.0,32.974,33.0399,32.862,32.8883,190200.0
2008-04-24 15:45:00,49.92,49.96,49.82,49.82,225300.0,32.8949,32.9213,32.829,32.829,225300.0
2008-04-24 15:50:00,49.83,49.88,49.81,49.84,256200.0,32.8356,32.8686,32.8224,32.8422,256200.0
2008-04-24 15:55:00,49.83,50.0,49.79,49.9,319800.0,32.8356,32.9476,32.8093,32.8817,319800.0
2008-04-25 09:30:00,50.21,50.25,50.07,50.13,55100.0,33.086,33.1124,32.9938,33.0333,55100.0
2008-04-25 09:35:00,50.13,50.32,50.04,50.27,54300.0,33.0333,33.1585,32.974,33.1255,54300.0
2008-04-25 09:40:00,50.24,50.32,50.08,50.18,48800.0,33.1058,33.1585,33.0003,33.0662,48800.0
2008-04-25 09:45:00,50.17,50.18,50.01,50.05,40600.0,33.0597,33.0662,32.9542,32.9806,40600.0
2008-04-25 09:50:00,50.03,50.08,49.75,49.75,46200.0,32.9674,33.0003,32.7829,32.7829,46200.0
2008-04-25 09:55:00,49.76,49.85,49.7,49.78,95100.0,32.7895,32.8488,32.7499,32.8027,95100.0
2008-04-25 10:00:00,49.78,49.85,49.67,49.67,92300.0,32.8027,32.8488,32.7302,32.7302,92300.0
2008-04-25 10:05:00,49.67,49.73,49.59,49.66,75100.0,32.7302,32.7697,32.6775,32.7236,75100.0
2008-04-25 10:10:00,49.66,49.74,49.65,49.67,35000.0,32.7236,32.7763,32.717,32.7302,35000.0
2008-04-25 10:15:00,49.67,49.73,49.61,49.68,42800.0,32.7302,32.7697,32.6906,32.7368,42800.0
2008-04-25 10:20:00,49.7,49.85,49.7,49.84,33800.0,32.7499,32.8488,32.7499,32.8422,33800.0
2008-04-25 10:25:00,49.83,49.91,49.81,49.86,34700.0,32.8356,32.8883,32.8224,32.8554,34700.0
2008-04-25 10:30:00,49.87,49.93,49.85,49.88,52000.0,32.862,32.9015,32.8488,32.8686,52000.0
2008-04-25 10:35:00,49.88,49.91,49.62,49.62,61400.0,32.8686,32.8883,32.6972,32.6972,61400.0
2008-04-25 10:40:00,49.61,49.81,49.61,49.78,35300.0,32.6906,32.8224,32.6906,32.8027,35300.0
2008-04-25 10:45:00,49.77,49.81,49.67,49.68,28900.0,32.7961,32.8224,32.7302,32.7368,28900.0
2008-04-25 10:50:00,49.68,49.74,49.59,49.64,49600.0,32.7368,32.7763,32.6775,32.7104,49600.0
2008-04-25 10:55:00,49.63,49.75,49.63,49.73,24800.0,32.7038,32.7829,32.7038,32.7697,24800.0
2008-04-25 11:00:00,49.72,49.8,49.72,49.75,21100.0,32.7631,32.8158,32.7631,32.7829,21100.0
2008-04-25 11:05:00,49.75,49.77,49.67,49.7,32500.0,32.7829,32.7961,32.7302,32.7499,32500.0
2008-04-25 11:10:00,49.7,49.71,49.5,49.5,80200.0,32.7499,32.7565,32.6182,32.6182,80200.0
2008-04-25 11:15:00,49.52,49.52,49.33,49.35,96200.0,32.6313,32.6313,32.5061,32.5193,96200.0
2008-04-25 11:20:00,49.35,49.46,49.3,49.44,78100.0,32.5193,32.5918,32.4864,32.5786,78100.0
2008-04-25 11:25:00,49.44,49.5,49.44,49.49,34800.0,32.5786,32.6182,32.5786,32.6116,34800.0
2008-04-25 11:30:00,49.5,49.59,49.45,49.45,41100.0,32.6182,32.6775,32.5852,32.5852,41100.0
2008-04-25 11:35:00,49.46,49.47,49.42,49.43,37500.0,32.5918,32.5984,32.5654,32.572,37500.0
2008-04-25 11:40:00,49.43,49.59,49.41,49.52,28700.0,32.572,32.6775,32.5589,32.6313,28700.0
2008-04-25 11:45:00,49.53,49.59,49.5,49.53,22600.0,32.6379,32.6775,32.6182,32.6379,22600.0
2008-04-25 11:50:00,49.53,49.6,49.52,49.58,19600.0,32.6379,32.6841,32.6313,32.6709,19600.0
2008-04-25 11:55:00,49.57,49.64,49.54,49.6,46100.0,32.6643,32.7104,32.6445,32.6841,46100.0
2008-04-25 12:00:00,49.58,49.59,49.52,49.52,17600.0,32.6709,32.6775,32.6313,32.6313,17600.0
2008-04-25 12:05:00,49.53,49.59,49.48,49.48,34800.0,32.6379,32.6775,32.605,32.605,34800.0
2008-04-25 12:10:00,49.48,49.62,49.48,49.52,24400.0,32.605,32.6972,32.605,32.6313,24400.0
2008-04-25 12:15:00,49.52,49.55,49.49,49.55,22200.0,32.6313,32.6511,32.6116,32.6511,22200.0
2008-04-25 12:20:00,49.54,49.57,49.51,49.52,15500.0,32.6445,32.6643,32.6247,32.6313,15500.0
2008-04-25 12:25:00,49.52,49.53,49.5,49.51,8400.0,32.6313,32.6379,32.6182,32.6247,8400.0
2008-04-25 12:30:00,49.51,49.53,49.44,49.45,19500.0,32.6247,32.6379,32.5786,32.5852,19500.0
2008-04-25 12:35:00,49.45,49.49,49.45,49.49,14700.0,32.5852,32.6116,32.5852,32.6116,14700.0
2008-04-25 12:40:00,49.49,49.49,49.44,49.47,14300.0,32.6116,32.6116,32.5786,32.5984,14300.0
2008-04-25 12:45:00,49.48,49.56,49.47,49.51,32300.0,32.605,32.6577,32.5984,32.6247,32300.0
2008-04-25 12:50:00,49.5,49.5,49.44,49.48,29700.0,32.6182,32.6182,32.5786,32.605,29700.0
2008-04-25 12:55:00,49.47,49.49,49.41,49.44,20000.0,32.5984,32.6116,32.5589,32.5786,20000.0
2008-04-25 13:00:00,49.43,49.46,49.41,49.45,14300.0,32.572,32.5918,32.5589,32.5852,14300.0
2008-04-25 13:05:00,49.44,49.46,49.42,49.46,11200.0,32.5786,32.5918,32.5654,32.5918,11200.0
2008-04-25 13:10:00,49.46,49.46,49.38,49.41,25300.0,32.5918,32.5918,32.5391,32.5589,25300.0
2008-04-25 13:15:00,49.4,49.41,49.35,49.4,32900.0,32.5523,32.5589,32.5193,32.5523,32900.0
2008-04-25 13:20:00,49.4,49.45,49.38,49.43,21300.0,32.5523,32.5852,32.5391,32.572,21300.0
2008-04-25 13:25:00,49.42,49.48,49.42,49.45,20800.0,32.5654,32.605,32.5654,32.5852,20800.0
2008-04-25 13:30:00,49.46,49.47,49.4,49.45,19000.0,32.5918,32.5984,32.5523,32.5852,19000.0
2008-04-25 13:35:00,49.46,49.53,49.44,49.53,20700.0,32.5918,32.6379,32.5786,32.6379,20700.0
2008-04-25 13:40:00,49.53,49.55,49.51,49.54,19300.0,32.6379,32.6511,32.6247,32.6445,19300.0
2008-04-25 13:45:00,49.53,49.53,49.46,49.5,19900.0,32.6379,32.6379,32.5918,32.6182,19900.0
2008-04-25 13:50:00,49.49,49.5,49.45,49.46,20100.0,32.6116,32.6182,32.5852,32.5918,20100.0
2008-04-25 13:55:00,49.47,49.64,49.47,49.64,41200.0,32.5984,32.7104,32.5984,32.7104,41200.0
2008-04-25 14:00:00,49.64,49.67,49.61,49.64,54000.0,32.7104,32.7302,32.6906,32.7104,54000.0
2008-04-25 14:05:00,49.65,49.69,49.64,49.68,25500.0,32.717,32.7434,32.7104,32.7368,25500.0
2008-04-25 14:10:00,49.69,49.7,49.64,49.64,28900.0,32.7434,32.7499,32.7104,32.7104,28900.0
2008-04-25 14:15:00,49.65,49.74,49.63,49.74,34500.0,32.717,32.7763,32.7038,32.7763,34500.0
2008-04-25 14:20:00,49.75,49.77,49.7,49.7,37300.0,32.7829,32.7961,32.7499,32.7499,37300.0
2008-04-25 14:25:00,49.69,49.77,49.65,49.72,57400.0,32.7434,32.7961,32.717,32.7631,57400.0
2008-04-25 14:30:00,49.72,49.74,49.65,49.65,23700.0,32.7631,32.7763,32.717,32.717,23700.0
2008-04-25 14:35:00,49.65,49.73,49.65,49.69,31500.0,32.717,32.7697,32.717,32.7434,31500.0
2008-04-25 14:40:00,49.68,49.72,49.66,49.71,19100.0,32.7368,32.7631,32.7236,32.7565,19100.0
2008-04-25 14:45:00,49.71,49.74,49.63,49.68,57300.0,32.7565,32.7763,32.7038,32.7368,57300.0
2008-04-25 14:50:00,49.67,49.74,49.65,49.67,44400.0,32.7302,32.7763,32.717,32.7302,44400.0
2008-04-25 14:55:00,49.7,49.72,49.68,49.71,26600.0,32.7499,32.7631,32.7368,32.7565,26600.0
2008-04-25 15:00:00,49.7,49.77,49.68,49.71,54900.0,32.7499,32.7961,32.7368,32.7565,54900.0
2008-04-25 15:05:00,49.72,49.76,49.67,49.73,54700.0,32.7631,32.7895,32.7302,32.7697,54700.0
2008-04-25 15:10:00,49.73,49.82,49.69,49.72,70700.0,32.7697,32.829,32.7434,32.7631,70700.0
2008-04-25 15:15:00,49.72,49.9,49.72,49.84,67600.0,32.7631,32.8817,32.7631,32.8422,67600.0
2008-04-25 15:20:00,49.86,49.9,49.8,49.82,85300.0,32.8554,32.8817,32.8158,32.829,85300.0
2008-04-25 15:25:00,49.82,49.94,49.82,49.91,67500.0,32.829,32.9081,32.829,32.8883,67500.0
2008-04-25 15:30:00,49.92,50.0,49.89,49.97,112200.0,32.8949,32.9476,32.8751,32.9279,112200.0
2008-04-25 15:35:00,49.97,49.99,49.93,49.95,82800.0,32.9279,32.941,32.9015,32.9147,82800.0
2008-04-25 15:40:00,49.95,49.95,49.82,49.88,93900.0,32.9147,32.9147,32.829,32.8686,93900.0
2008-04-25 15:45:00,49.87,49.91,49.85,49.85,47300.0,32.862,32.8883,32.8488,32.8488,47300.0
2008-04-25 15:50:00,49.85,49.88,49.79,49.83,81700.0,32.8488,32.8686,32.8093,32.8356,81700.0
2008-04-25 15:55:00,49.83,49.99,49.83,49.98,196200.0,32.8356,32.941,32.8356,32.9345,196200.0
2008-04-28 09:30:00,50.31,50.31,49.8,49.93,58200.0,33.1519,33.1519,32.8158,32.9015,58200.0
2008-04-28 09:35:00,49.95,50.09,49.93,50.06,24500.0,32.9147,33.0069,32.9015,32.9872,24500.0
2008-04-28 09:40:00,50.07,50.13,49.93,50.09,29800.0,32.9938,33.0333,32.9015,33.0069,29800.0
2008-04-28 09:45:00,50.07,50.08,49.89,49.91,50500.0,32.9938,33.0003,32.8751,32.8883,50500.0
2008-04-28 09:50:00,49.9,49.94,49.8,49.88,41700.0,32.8817,32.9081,32.8158,32.8686,41700.0
2008-04-28 09:55:00,49.88,50.15,49.88,50.15,42100.0,32.8686,33.0465,32.8686,33.0465,42100.0
2008-04-28 10:00:00,50.16,50.18,49.92,50.08,62100.0,33.0531,33.0662,32.8949,33.0003,62100.0
2008-04-28 10:05:00,50.07,50.16,50.06,50.13,34800.0,32.9938,33.0531,32.9872,33.0333,34800.0
2008-04-28 10:10:00,50.12,50.31,50.12,50.29,44400.0,33.0267,33.1519,33.0267,33.1387,44400.0
2008-04-28 10:15:00,50.29,50.3,50.19,50.21,48200.0,33.1387,33.1453,33.0728,33.086,48200.0
2008-04-28 10:20:00,50.2,50.2,50.08,50.19,30800.0,33.0794,33.0794,33.0003,33.0728,30800.0
2008-04-28 10:25:00,50.19,50.2,50.07,50.11,31200.0,33.0728,33.0794,32.9938,33.0201,31200.0
2008-04-28 10:30:00,50.11,50.14,50.06,50.12,35700.0,33.0201,33.0399,32.9872,33.0267,35700.0
2008-04-28 10:35:00,50.12,50.23,50.11,50.23,38700.0,33.0267,33.0992,33.0201,33.0992,38700.0
2008-04-28 10:40:00,50.23,50.25,50.17,50.19,23400.0,33.0992,33.1124,33.0597,33.0728,23400.0
2008-04-28 10:45:00,50.19,50.22,50.05,50.06,24000.0,33.0728,33.0926,32.9806,32.9872,24000.0
2008-04-28 10:50:00,50.06,50.1,50.03,50.06,21800.0,32.9872,33.0135,32.9674,32.9872,21800.0
2008-04-28 10:55:00,50.07,50.1,50.04,50.07,19300.0,32.9938,33.0135,32.974,32.9938,19300.0
2008-04-28 11:00:00,50.07,50.08,50.04,50.05,12700.0,32.9938,33.0003,32.974,32.9806,12700.0
2008-04-28 11:05:00,50.06,50.07,50.03,50.03,20700.0,32.9872,32.9938,32.9674,32.9674,20700.0
2008-04-28 11:10:00,50.03,50.06,50.03,50.06,15500.0,32.9674,32.9872,32.9674,32.9872,15500.0
2008-04-28 11:15:00,50.06,50.06,49.92,50.04,50900.0,32.9872,32.9872,32.8949,32.974,50900.0
2008-04-28 11:20:00,50.04,50.08,50.02,50.08,41700.0,32.974,33.0003,32.9608,33.0003,41700.0
2008-04-28 11:25:00,50.08,50.08,50.05,50.08,12500.0,33.0003,33.0003,32.9806,33.0003,12500.0
2008-04-28 11:30:00,50.07,50.08,50.04,50.05,16200.0,32.9938,33.0003,32.974,32.9806,16200.0
2008-04-28 11:35:00,50.04,50.08,49.99,50.07,44900.0,32.974,33.0003,32.941,32.9938,44900.0
2008-04-28 11:40:00,50.08,50.1,50.06,50.07,24900.0,33.0003,33.0135,32.9872,32.9938,24900.0
2008-04-28 11:45:00,50.07,50.09,50.06,50.08,22800.0,32.9938,33.0069,32.9872,33.0003,22800.0
2008-04-28 11:50:00,50.08,50.09,50.07,50.07,25200.0,33.0003,33.0069,32.9938,32.9938,25200.0
2008-04-28 11:55:00,50.08,50.11,50.06,50.1,37000.0,33.0003,33.0201,32.9872,33.0135,37000.0
2008-04-28 12:00:00,50.1,50.11,50.07,50.1,15000.0,33.0135,33.0201,32.9938,33.0135,15000.0
2008-04-28 12:05:00,50.1,50.14,50.08,50.13,29000.0,33.0135,33.0399,33.0003,33.0333,29000.0
2008-04-28 12:10:00,50.13,50.28,50.13,50.21,53800.0,33.0333,33.1321,33.0333,33.086,53800.0
2008-04-28 12:15:00,50.21,50.22,50.18,50.18,28700.0,33.086,33.0926,33.0662,33.0662,28700.0
2008-04-28 12:20:00,50.18,50.22,50.18,50.19,11800.0,33.0662,33.0926,33.0662,33.0728,11800.0
2008-04-28 12:25:00,50.19,50.27,50.19,50.26,20100.0,33.0728,33.1255,33.0728,33.119,20100.0
2008-04-28 12:30:00,50.28,50.31,50.13,50.16,49400.0,33.1321,33.1519,33.0333,33.0531,49400.0
2008-04-28 12:35:00,50.17,50.23,50.15,50.21,21200.0,33.0597,33.0992,33.0465,33.086,21200.0
2008-04-28 12:40:00,50.22,50.24,50.21,50.24,12400.0,33.0926,33.1058,33.086,33.1058,12400.0
2008-04-28 12:45:00,50.24,50.27,50.23,50.26,21900.0,33.1058,33.1255,33.0992,33.119,21900.0
2008-04-28 12:50:00,50.27,50.27,50.17,50.18,83300.0,33.1255,33.1255,33.0597,33.0662,83300.0
2008-04-28 12:55:00,50.18,50.23,50.17,50.23,22000.0,33.0662,33.0992,33.0597,33.0992,22000.0
2008-04-28 13:00:00,50.23,50.24,50.19,50.24,40100.0,33.0992,33.1058,33.0728,33.1058,40100.0
2008-04-28 13:05:00,50.23,50.26,50.19,50.23,28100.0,33.0992,33.119,33.0728,33.0992,28100.0
2008-04-28 13:10:00,50.22,50.25,50.2,50.22,33500.0,33.0926,33.1124,33.0794,33.0926,33500.0
2008-04-28 13:15:00,50.22,50.25,50.18,50.21,35300.0,33.0926,33.1124,33.0662,33.086,35300.0
2008-04-28 13:20:00,50.22,50.28,50.22,50.24,36300.0,33.0926,33.1321,33.0926,33.1058,36300.0
2008-04-28 13:25:00,50.24,50.3,50.24,50.3,35800.0,33.1058,33.1453,33.1058,33.1453,35800.0
2008-04-28 13:30:00,50.29,50.32,50.24,50.28,82500.0,33.1387,33.1585,33.1058,33.1321,82500.0
2008-04-28 13:35:00,50.28,50.29,50.23,50.23,28900.0,33.1321,33.1387,33.0992,33.0992,28900.0
2008-04-28 13:40:00,50.23,50.28,50.23,50.28,24700.0,33.0992,33.1321,33.0992,33.1321,24700.0
2008-04-28 13:45:00,50.28,50.3,50.28,50.3,26500.0,33.1321,33.1453,33.1321,33.1453,26500.0
2008-04-28 13:50:00,50.3,50.36,50.29,50.35,32300.0,33.1453,33.1849,33.1387,33.1783,32300.0
2008-04-28 13:55:00,50.36,50.4,50.35,50.4,25800.0,33.1849,33.2112,33.1783,33.2112,25800.0
2008-04-28 14:00:00,50.4,50.47,50.39,50.4,41900.0,33.2112,33.2573,33.2046,33.2112,41900.0
2008-04-28 14:05:00,50.41,50.45,50.4,50.44,29000.0,33.2178,33.2442,33.2112,33.2376,29000.0
2008-04-28 14:10:00,50.43,50.45,50.4,50.42,32700.0,33.231,33.2442,33.2112,33.2244,32700.0
2008-04-28 14:15:00,50.42,50.45,50.42,50.45,26600.0,33.2244,33.2442,33.2244,33.2442,26600.0
2008-04-28 14:20:00,50.44,50.45,50.4,50.4,28600.0,33.2376,33.2442,33.2112,33.2112,28600.0
2008-04-28 14:25:00,50.41,50.44,50.39,50.44,26400.0,33.2178,33.2376,33.2046,33.2376,26400.0
2008-04-28 14:30:00,50.43,50.43,50.39,50.41,19800.0,33.231,33.231,33.2046,33.2178,19800.0
2008-04-28 14:35:00,50.41,50.44,50.4,50.42,30600.0,33.2178,33.2376,33.2112,33.2244,30600.0
2008-04-28 14:40:00,50.41,50.44,50.37,50.43,22900.0,33.2178,33.2376,33.1914,33.231,22900.0
2008-04-28 14:45:00,50.43,50.44,50.41,50.42,20200.0,33.231,33.2376,33.2178,33.2244,20200.0
2008-04-28 14:50:00,50.41,50.44,50.39,50.43,18000.0,33.2178,33.2376,33.2046,33.231,18000.0
2008-04-28 14:55:00,50.44,50.44,50.41,50.42,37300.0,33.2376,33.2376,33.2178,33.2244,37300.0
2008-04-28 15:00:00,50.42,50.43,50.37,50.41,57700.0,33.2244,33.231,33.1914,33.2178,57700.0
2008-04-28 15:05:00,50.41,50.41,50.34,50.36,42700.0,33.2178,33.2178,33.1717,33.1849,42700.0
2008-04-28 15:10:00,50.37,50.43,50.36,50.41,28600.0,33.1914,33.231,33.1849,33.2178,28600.0
2008-04-28 15:15:00,50.41,50.5,50.36,50.48,95000.0,33.2178,33.2771,33.1849,33.2639,95000.0
2008-04-28 15:20:00,50.49,50.49,50.4,50.41,49200.0,33.2705,33.2705,33.2112,33.2178,49200.0
2008-04-28 15:25:00,50.41,50.43,50.32,50.35,53900.0,33.2178,33.231,33.1585,33.1783,53900.0
2008-04-28 15:30:00,50.36,50.39,50.3,50.3,54600.0,33.1849,33.2046,33.1453,33.1453,54600.0
2008-04-28 15:35:00,50.3,50.31,50.27,50.29,57600.0,33.1453,33.1519,33.1255,33.1387,57600.0
2008-04-28 15:40:00,50.28,50.29,50.25,50.25,54400.0,33.1321,33.1387,33.1124,33.1124,54400.0
2008-04-28 15:45:00,50.25,50.25,50.17,50.21,102500.0,33.1124,33.1124,33.0597,33.086,102500.0
2008-04-28 15:50:00,50.2,50.26,50.16,50.21,106500.0,33.0794,33.119,33.0531,33.086,106500.0
2008-04-28 15:55:00,50.21,50.24,50.14,50.24,188000.0,33.086,33.1058,33.0399,33.1058,188000.0
2008-04-29 09:30:00,50.02,50.36,50.0,50.36,25300.0,32.9608,33.1849,32.9476,33.1849,25300.0
2008-04-29 09:35:00,50.36,50.57,50.31,50.51,26400.0,33.1849,33.3232,33.1519,33.2837,26400.0
2008-04-29 09:40:00,50.5,50.53,50.32,50.32,20600.0,33.2771,33.2969,33.1585,33.1585,20600.0
2008-04-29 09:45:00,50.33,50.35,50.28,50.28,12000.0,33.1651,33.1783,33.1321,33.1321,12000.0
2008-04-29 09:50:00,50.28,50.31,50.16,50.24,25300.0,33.1321,33.1519,33.0531,33.1058,25300.0
2008-04-29 09:55:00,50.26,50.26,50.14,50.17,19100.0,33.119,33.119,33.0399,33.0597,19100.0
2008-04-29 10:00:00,50.19,50.26,50.05,50.19,53900.0,33.0728,33.119,32.9806,33.0728,53900.0
2008-04-29 10:05:00,50.19,50.24,50.1,50.15,34500.0,33.0728,33.1058,33.0135,33.0465,34500.0
2008-04-29 10:10:00,50.15,50.18,50.1,50.16,28100.0,33.0465,33.0662,33.0135,33.0531,28100.0
2008-04-29 10:15:00,50.16,50.22,50.11,50.21,18400.0,33.0531,33.0926,33.0201,33.086,18400.0
2008-04-29 10:20:00,50.21,50.21,50.05,50.05,36300.0,33.086,33.086,32.9806,32.9806,36300.0
2008-04-29 10:25:00,50.05,50.07,49.98,50.01,38300.0,32.9806,32.9938,32.9345,32.9542,38300.0
2008-04-29 10:30:00,50.01,50.03,49.95,50.0,47000.0,32.9542,32.9674,32.9147,32.9476,47000.0
2008-04-29 10:35:00,49.99,50.02,49.99,50.01,19400.0,32.941,32.9608,32.941,32.9542,19400.0
2008-04-29 10:40:00,50.0,50.01,49.96,50.0,30400.0,32.9476,32.9542,32.9213,32.9476,30400.0
2008-04-29 10:45:00,50.0,50.01,49.93,49.93,46600.0,32.9476,32.9542,32.9015,32.9015,46600.0
2008-04-29 10:50:00,49.92,50.0,49.92,50.0,22600.0,32.8949,32.9476,32.8949,32.9476,22600.0
2008-04-29 10:55:00,49.99,50.01,49.97,49.97,28100.0,32.941,32.9542,32.9279,32.9279,28100.0
2008-04-29 11:00:00,49.98,49.98,49.9,49.9,34600.0,32.9345,32.9345,32.8817,32.8817,34600.0
2008-04-29 11:05:00,49.89,49.92,49.88,49.91,17700.0,32.8751,32.8949,32.8686,32.8883,17700.0
2008-04-29 11:10:00,49.92,49.99,49.89,49.99,130600.0,32.8949,32.941,32.8751,32.941,130600.0
2008-04-29 11:15:00,49.99,50.11,49.98,50.05,25400.0,32.941,33.0201,32.9345,32.9806,25400.0
2008-04-29 11:20:00,50.05,50.07,50.01,50.06,22700.0,32.9806,32.9938,32.9542,32.9872,22700.0
2008-04-29 11:25:00,50.05,50.11,50.04,50.11,21900.0,32.9806,33.0201,32.974,33.0201,21900.0
2008-04-29 11:30:00,50.1,50.12,50.09,50.1,21900.0,33.0135,33.0267,33.0069,33.0135,21900.0
2008-04-29 11:35:00,50.1,50.19,50.08,50.18,33400.0,33.0135,33.0728,33.0003,33.0662,33400.0
2008-04-29 11:40:00,50.18,50.21,50.17,50.19,27100.0,33.0662,33.086,33.0597,33.0728,27100.0
2008-04-29 11:45:00,50.19,50.21,50.18,50.2,21200.0,33.0728,33.086,33.0662,33.0794,21200.0
2008-04-29 11:50:00,50.21,50.25,50.21,50.23,19200.0,33.086,33.1124,33.086,33.0992,19200.0
2008-04-29 11:55:00,50.23,50.27,50.22,50.26,26700.0,33.0992,33.1255,33.0926,33.119,26700.0
2008-04-29 12:00:00,50.27,50.29,50.25,50.28,26500.0,33.1255,33.1387,33.1124,33.1321,26500.0
2008-04-29 12:05:00,50.27,50.3,50.26,50.29,18700.0,33.1255,33.1453,33.119,33.1387,18700.0
2008-04-29 12:10:00,50.29,50.31,50.28,50.31,29300.0,33.1387,33.1519,33.1321,33.1519,29300.0
2008-04-29 12:15:00,50.31,50.31,50.29,50.3,31900.0,33.1519,33.1519,33.1387,33.1453,31900.0
2008-04-29 12:20:00,50.3,50.3,50.26,50.27,36600.0,33.1453,33.1453,33.119,33.1255,36600.0
2008-04-29 12:25:00,50.27,50.29,50.25,50.26,39400.0,33.1255,33.1387,33.1124,33.119,39400.0
2008-04-29 12:30:00,50.27,50.28,50.26,50.26,15100.0,33.1255,33.1321,33.119,33.119,15100.0
2008-04-29 12:35:00,50.26,50.27,50.2,50.22,24100.0,33.119,33.1255,33.0794,33.0926,24100.0
2008-04-29 12:40:00,50.22,50.24,50.18,50.21,22600.0,33.0926,33.1058,33.0662,33.086,22600.0
2008-04-29 12:45:00,50.22,50.22,50.17,50.2,23600.0,33.0926,33.0926,33.0597,33.0794,23600.0
2008-04-29 12:50:00,50.2,50.24,50.16,50.17,16200.0,33.0794,33.1058,33.0531,33.0597,16200.0
2008-04-29 12:55:00,50.18,50.2,50.16,50.18,7500.0,33.0662,33.0794,33.0531,33.0662,7500.0
2008-04-29 13:00:00,50.18,50.23,50.17,50.21,20700.0,33.0662,33.0992,33.0597,33.086,20700.0
2008-04-29 13:05:00,50.21,50.27,50.2,50.26,22900.0,33.086,33.1255,33.0794,33.119,22900.0
2008-04-29 13:10:00,50.26,50.28,50.23,50.23,21300.0,33.119,33.1321,33.0992,33.0992,21300.0
2008-04-29 13:15:00,50.22,50.28,50.22,50.27,11000.0,33.0926,33.1321,33.0926,33.1255,11000.0
2008-04-29 13:20:00,50.27,50.28,50.22,50.25,22000.0,33.1255,33.1321,33.0926,33.1124,22000.0
2008-04-29 13:25:00,50.24,50.26,50.24,50.26,6100.0,33.1058,33.119,33.1058,33.119,6100.0
2008-04-29 13:30:00,50.26,50.28,50.25,50.25,24200.0,33.119,33.1321,33.1124,33.1124,24200.0
2008-04-29 13:35:00,50.25,50.28,50.25,50.25,31800.0,33.1124,33.1321,33.1124,33.1124,31800.0
2008-04-29 13:40:00,50.25,50.27,50.23,50.23,15300.0,33.1124,33.1255,33.0992,33.0992,15300.0
2008-04-29 13:45:00,50.21,50.28,50.21,50.25,38100.0,33.086,33.1321,33.086,33.1124,38100.0
2008-04-29 13:50:00,50.24,50.26,50.23,50.23,18800.0,33.1058,33.119,33.0992,33.0992,18800.0
2008-04-29 13:55:00,50.23,50.24,50.22,50.24,16800.0,33.0992,33.1058,33.0926,33.1058,16800.0
2008-04-29 14:00:00,50.23,50.26,50.2,50.25,38600.0,33.0992,33.119,33.0794,33.1124,38600.0
2008-04-29 14:05:00,50.25,50.28,50.24,50.27,28300.0,33.1124,33.1321,33.1058,33.1255,28300.0
2008-04-29 14:10:00,50.27,50.33,50.27,50.32,37300.0,33.1255,33.1651,33.1255,33.1585,37300.0
2008-04-29 14:15:00,50.31,50.41,50.31,50.4,72200.0,33.1519,33.2178,33.1519,33.2112,72200.0
2008-04-29 14:20:00,50.41,50.43,50.39,50.42,32600.0,33.2178,33.231,33.2046,33.2244,32600.0
2008-04-29 14:25:00,50.41,50.42,50.4,50.42,22500.0,33.2178,33.2244,33.2112,33.2244,22500.0
2008-04-29 14:30:00,50.41,50.49,50.4,50.46,35000.0,33.2178,33.2705,33.2112,33.2508,35000.0
2008-04-29 14:35:00,50.46,50.51,50.43,50.48,39000.0,33.2508,33.2837,33.231,33.2639,39000.0
2008-04-29 14:40:00,50.48,50.52,50.48,50.51,51000.0,33.2639,33.2903,33.2639,33.2837,51000.0
2008-04-29 14:45:00,50.52,50.57,50.51,50.56,74000.0,33.2903,33.3232,33.2837,33.3166,74000.0
2008-04-29 14:50:00,50.56,50.65,50.55,50.65,81900.0,33.3166,33.376,33.3101,33.376,81900.0
2008-04-29 14:55:00,50.64,50.71,50.64,50.69,67100.0,33.3694,33.4155,33.3694,33.4023,67100.0
2008-04-29 15:00:00,50.7,50.71,50.66,50.67,58000.0,33.4089,33.4155,33.3825,33.3891,58000.0
2008-04-29 15:05:00,50.66,50.72,50.65,50.69,66600.0,33.3825,33.4221,33.376,33.4023,66600.0
2008-04-29 15:10:00,50.7,50.75,50.7,50.73,63500.0,33.4089,33.4418,33.4089,33.4287,63500.0
2008-04-29 15:15:00,50.73,50.75,50.7,50.73,46100.0,33.4287,33.4418,33.4089,33.4287,46100.0
2008-04-29 15:20:00,50.73,50.74,50.69,50.72,60300.0,33.4287,33.4353,33.4023,33.4221,60300.0
2008-04-29 15:25:00,50.73,50.78,50.71,50.76,156400.0,33.4287,33.4616,33.4155,33.4484,156400.0
2008-04-29 15:30:00,50.77,50.78,50.73,50.77,186500.0,33.455,33.4616,33.4287,33.455,186500.0
2008-04-29 15:35:00,50.76,50.77,50.75,50.76,104800.0,33.4484,33.455,33.4418,33.4484,104800.0
2008-04-29 15:40:00,50.76,50.77,50.74,50.75,114800.0,33.4484,33.455,33.4353,33.4418,114800.0
2008-04-29 15:45:00,50.75,50.76,50.72,50.74,176000.0,33.4418,33.4484,33.4221,33.4353,176000.0
2008-04-29 15:50:00,50.74,50.79,50.7,50.79,329800.0,33.4353,33.4682,33.4089,33.4682,329800.0
2008-04-29 15:55:00,50.79,50.81,50.66,50.7,318000.0,33.4682,33.4814,33.3825,33.4089,318000.0
2008-04-30 09:30:00,50.66,50.78,50.6,50.73,49900.0,33.3825,33.4616,33.343,33.4287,49900.0
2008-04-30 09:35:00,50.73,50.73,50.53,50.55,27300.0,33.4287,33.4287,33.2969,33.3101,27300.0
2008-04-30 09:40:00,50.54,50.59,50.5,50.59,42400.0,33.3035,33.3364,33.2771,33.3364,42400.0
2008-04-30 09:45:00,50.58,50.59,50.4,50.51,33400.0,33.3298,33.3364,33.2112,33.2837,33400.0
2008-04-30 09:50:00,50.51,50.52,50.37,50.42,24600.0,33.2837,33.2903,33.1914,33.2244,24600.0
2008-04-30 09:55:00,50.41,50.41,50.29,50.36,31400.0,33.2178,33.2178,33.1387,33.1849,31400.0
2008-04-30 10:00:00,50.34,50.39,50.31,50.32,33200.0,33.1717,33.2046,33.1519,33.1585,33200.0
2008-04-30 10:05:00,50.32,50.44,50.31,50.43,38400.0,33.1585,33.2376,33.1519,33.231,38400.0
2008-04-30 10:10:00,50.43,50.44,50.24,50.35,90300.0,33.231,33.2376,33.1058,33.1783,90300.0
2008-04-30 10:15:00,50.24,50.28,50.2,50.28,48700.0,33.1058,33.1321,33.0794,33.1321,48700.0
2008-04-30 10:20:00,50.28,50.35,50.25,50.33,38000.0,33.1321,33.1783,33.1124,33.1651,38000.0
2008-04-30 10:25:00,50.33,50.49,50.32,50.48,50100.0,33.1651,33.2705,33.1585,33.2639,50100.0
2008-04-30 10:30:00,50.48,50.59,50.46,50.58,68600.0,33.2639,33.3364,33.2508,33.3298,68600.0
2008-04-30 10:35:00,50.57,50.61,50.53,50.53,27800.0,33.3232,33.3496,33.2969,33.2969,27800.0
2008-04-30 10:40:00,50.53,50.68,50.53,50.66,60300.0,33.2969,33.3957,33.2969,33.3825,60300.0
2008-04-30 10:45:00,50.66,50.66,50.56,50.59,16900.0,33.3825,33.3825,33.3166,33.3364,16900.0
2008-04-30 10:50:00,50.57,50.66,50.57,50.64,26000.0,33.3232,33.3825,33.3232,33.3694,26000.0
2008-04-30 10:55:00,50.65,50.74,50.65,50.71,17400.0,33.376,33.4353,33.376,33.4155,17400.0
2008-04-30 11:00:00,50.73,50.79,50.72,50.78,20100.0,33.4287,33.4682,33.4221,33.4616,20100.0
2008-04-30 11:05:00,50.77,50.8,50.72,50.77,29600.0,33.455,33.4748,33.4221,33.455,29600.0
2008-04-30 11:10:00,50.77,50.84,50.76,50.79,28100.0,33.455,33.5012,33.4484,33.4682,28100.0
2008-04-30 11:15:00,50.79,50.79,50.71,50.75,42200.0,33.4682,33.4682,33.4155,33.4418,42200.0
2008-04-30 11:20:00,50.74,50.76,50.73,50.75,24700.0,33.4353,33.4484,33.4287,33.4418,24700.0
2008-04-30 11:25:00,50.74,50.76,50.73,50.73,17100.0,33.4353,33.4484,33.4287,33.4287,17100.0
2008-04-30 11:30:00,50.73,50.77,50.72,50.74,33900.0,33.4287,33.455,33.4221,33.4353,33900.0
2008-04-30 11:35:00,50.74,50.86,50.71,50.85,34500.0,33.4353,33.5143,33.4155,33.5077,34500.0
2008-04-30 11:40:00,50.85,50.88,50.84,50.85,27700.0,33.5077,33.5275,33.5012,33.5077,27700.0
2008-04-30 11:45:00,50.83,50.86,50.81,50.81,21700.0,33.4946,33.5143,33.4814,33.4814,21700.0
2008-04-30 11:50:00,50.81,50.82,50.79,50.82,22200.0,33.4814,33.488,33.4682,33.488,22200.0
2008-04-30 11:55:00,50.81,50.89,50.81,50.89,16900.0,33.4814,33.5341,33.4814,33.5341,16900.0
2008-04-30 12:00:00,50.88,50.89,50.83,50.86,22500.0,33.5275,33.5341,33.4946,33.5143,22500.0
2008-04-30 12:05:00,50.85,50.85,50.8,50.82,18200.0,33.5077,33.5077,33.4748,33.488,18200.0
2008-04-30 12:10:00,50.82,50.83,50.74,50.8,23100.0,33.488,33.4946,33.4353,33.4748,23100.0
2008-04-30 12:15:00,50.81,50.81,50.72,50.74,28800.0,33.4814,33.4814,33.4221,33.4353,28800.0
2008-04-30 12:20:00,50.74,50.74,50.67,50.67,21800.0,33.4353,33.4353,33.3891,33.3891,21800.0
2008-04-30 12:25:00,50.68,50.69,50.65,50.66,14700.0,33.3957,33.4023,33.376,33.3825,14700.0
2008-04-30 12:30:00,50.66,50.66,50.62,50.63,40400.0,33.3825,33.3825,33.3562,33.3628,40400.0
2008-04-30 12:35:00,50.63,50.64,50.58,50.59,17300.0,33.3628,33.3694,33.3298,33.3364,17300.0
2008-04-30 12:40:00,50.59,50.59,50.55,50.57,26100.0,33.3364,33.3364,33.3101,33.3232,26100.0
2008-04-30 12:45:00,50.57,50.57,50.5,50.51,49200.0,33.3232,33.3232,33.2771,33.2837,49200.0
2008-04-30 12:50:00,50.51,50.53,50.5,50.53,39700.0,33.2837,33.2969,33.2771,33.2969,39700.0
2008-04-30 12:55:00,50.52,50.56,50.51,50.56,26500.0,33.2903,33.3166,33.2837,33.3166,26500.0
2008-04-30 13:00:00,50.56,50.6,50.55,50.59,10900.0,33.3166,33.343,33.3101,33.3364,10900.0
2008-04-30 13:05:00,50.6,50.61,50.57,50.61,20100.0,33.343,33.3496,33.3232,33.3496,20100.0
2008-04-30 13:10:00,50.61,50.65,50.61,50.61,19100.0,33.3496,33.376,33.3496,33.3496,19100.0
2008-04-30 13:15:00,50.6,50.67,50.6,50.62,24400.0,33.343,33.3891,33.343,33.3562,24400.0
2008-04-30 13:20:00,50.62,50.65,50.62,50.62,18000.0,33.3562,33.376,33.3562,33.3562,18000.0
2008-04-30 13:25:00,50.62,50.63,50.6,50.61,24600.0,33.3562,33.3628,33.343,33.3496,24600.0
2008-04-30 13:30:00,50.6,50.64,50.58,50.58,32500.0,33.343,33.3694,33.3298,33.3298,32500.0
2008-04-30 13:35:00,50.59,50.63,50.58,50.59,64600.0,33.3364,33.3628,33.3298,33.3364,64600.0
2008-04-30 13:40:00,50.58,50.59,50.55,50.57,25000.0,33.3298,33.3364,33.3101,33.3232,25000.0
2008-04-30 13:45:00,50.56,50.57,50.5,50.51,24500.0,33.3166,33.3232,33.2771,33.2837,24500.0
2008-04-30 13:50:00,50.51,50.52,50.49,50.52,36200.0,33.2837,33.2903,33.2705,33.2903,36200.0
2008-04-30 13:55:00,50.5,50.54,50.47,50.52,33800.0,33.2771,33.3035,33.2573,33.2903,33800.0
2008-04-30 14:00:00,50.52,50.6,50.52,50.6,17700.0,33.2903,33.343,33.2903,33.343,17700.0
2008-04-30 14:05:00,50.61,50.74,50.61,50.74,30100.0,33.3496,33.4353,33.3496,33.4353,30100.0
2008-04-30 14:10:00,50.74,50.83,50.66,50.81,40800.0,33.4353,33.4946,33.3825,33.4814,40800.0
2008-04-30 14:15:00,50.77,51.09,50.68,51.01,147200.0,33.455,33.6659,33.3957,33.6132,147200.0
2008-04-30 14:20:00,51.01,51.01,50.56,50.6,90800.0,33.6132,33.6132,33.3166,33.343,90800.0
2008-04-30 14:25:00,50.6,50.76,50.56,50.74,80500.0,33.343,33.4484,33.3166,33.4353,80500.0
2008-04-30 14:30:00,50.74,50.85,50.62,50.73,61100.0,33.4353,33.5077,33.3562,33.4287,61100.0
2008-04-30 14:35:00,50.73,50.78,50.66,50.69,47000.0,33.4287,33.4616,33.3825,33.4023,47000.0
2008-04-30 14:40:00,50.67,50.73,50.6,50.7,45000.0,33.3891,33.4287,33.343,33.4089,45000.0
2008-04-30 14:45:00,50.7,50.75,50.64,50.64,39500.0,33.4089,33.4418,33.3694,33.3694,39500.0
2008-04-30 14:50:00,50.64,50.68,50.52,50.52,65800.0,33.3694,33.3957,33.2903,33.2903,65800.0
2008-04-30 14:55:00,50.52,50.56,50.46,50.46,79500.0,33.2903,33.3166,33.2508,33.2508,79500.0
2008-04-30 15:00:00,50.46,50.52,50.43,50.46,79500.0,33.2508,33.2903,33.231,33.2508,79500.0
2008-04-30 15:05:00,50.46,50.5,50.43,50.48,73900.0,33.2508,33.2771,33.231,33.2639,73900.0
2008-04-30 15:10:00,50.48,50.51,50.21,50.25,99000.0,33.2639,33.2837,33.086,33.1124,99000.0
2008-04-30 15:15:00,50.25,50.39,50.22,50.33,64600.0,33.1124,33.2046,33.0926,33.1651,64600.0
2008-04-30 15:20:00,50.34,50.39,50.33,50.37,59000.0,33.1717,33.2046,33.1651,33.1914,59000.0
2008-04-30 15:25:00,50.39,50.39,50.31,50.35,67300.0,33.2046,33.2046,33.1519,33.1783,67300.0
2008-04-30 15:30:00,50.35,50.4,50.28,50.39,65600.0,33.1783,33.2112,33.1321,33.2046,65600.0
2008-04-30 15:35:00,50.39,50.4,50.35,50.36,79700.0,33.2046,33.2112,33.1783,33.1849,79700.0
2008-04-30 15:40:00,50.36,50.44,50.26,50.43,89000.0,33.1849,33.2376,33.119,33.231,89000.0
2008-04-30 15:45:00,50.43,50.48,50.41,50.45,73700.0,33.231,33.2639,33.2178,33.2442,73700.0
2008-04-30 15:50:00,50.45,50.46,50.38,50.42,107100.0,33.2442,33.2508,33.198,33.2244,107100.0
2008-04-30 15:55:00,50.42,50.42,50.27,50.27,144800.0,33.2244,33.2244,33.1255,33.1255,144800.0
2008-05-01 09:30:00,50.2,50.51,50.2,50.48,44100.0,33.0794,33.2837,33.0794,33.2639,44100.0
2008-05-01 09:35:00,50.49,50.58,50.47,50.55,23100.0,33.2705,33.3298,33.2573,33.3101,23100.0
2008-05-01 09:40:00,50.55,50.65,50.47,50.49,28000.0,33.3101,33.376,33.2573,33.2705,28000.0
2008-05-01 09:45:00,50.49,50.71,50.48,50.71,31000.0,33.2705,33.4155,33.2639,33.4155,31000.0
2008-05-01 09:50:00,50.7,50.79,50.61,50.79,40900.0,33.4089,33.4682,33.3496,33.4682,40900.0
2008-05-01 09:55:00,50.77,50.96,50.77,50.89,57800.0,33.455,33.5802,33.455,33.5341,57800.0
2008-05-01 10:00:00,50.9,50.98,50.7,50.86,66200.0,33.5407,33.5934,33.4089,33.5143,66200.0
2008-05-01 10:05:00,50.86,50.87,50.74,50.81,39400.0,33.5143,33.5209,33.4353,33.4814,39400.0
2008-05-01 10:10:00,50.8,50.86,50.76,50.82,30800.0,33.4748,33.5143,33.4484,33.488,30800.0
2008-05-01 10:15:00,50.83,50.88,50.79,50.8,22600.0,33.4946,33.5275,33.4682,33.4748,22600.0
2008-05-01 10:20:00,50.81,50.91,50.81,50.88,39300.0,33.4814,33.5473,33.4814,33.5275,39300.0
2008-05-01 10:25:00,50.87,50.92,50.8,50.89,43400.0,33.5209,33.5539,33.4748,33.5341,43400.0
2008-05-01 10:30:00,50.89,50.95,50.86,50.93,42100.0,33.5341,33.5736,33.5143,33.5605,42100.0
2008-05-01 10:35:00,50.93,50.98,50.92,50.93,41300.0,33.5605,33.5934,33.5539,33.5605,41300.0
2008-05-01 10:40:00,50.93,50.96,50.88,50.92,32500.0,33.5605,33.5802,33.5275,33.5539,32500.0
2008-05-01 10:45:00,50.91,50.98,50.9,50.95,28800.0,33.5473,33.5934,33.5407,33.5736,28800.0
2008-05-01 10:50:00,50.95,50.99,50.93,50.98,30300.0,33.5736,33.6,33.5605,33.5934,30300.0
2008-05-01 10:55:00,50.98,51.01,50.96,50.98,28500.0,33.5934,33.6132,33.5802,33.5934,28500.0
2008-05-01 11:00:00,50.97,51.09,50.94,51.09,32600.0,33.5868,33.6659,33.567,33.6659,32600.0
2008-05-01 11:05:00,51.09,51.12,51.04,51.1,82600.0,33.6659,33.6857,33.6329,33.6725,82600.0
2008-05-01 11:10:00,51.1,51.14,51.1,51.13,34600.0,33.6725,33.6988,33.6725,33.6922,34600.0
2008-05-01 11:15:00,51.12,51.29,51.11,51.29,68200.0,33.6857,33.7977,33.6791,33.7977,68200.0
2008-05-01 11:20:00,51.29,51.33,51.24,51.28,70100.0,33.7977,33.824,33.7647,33.7911,70100.0
2008-05-01 11:25:00,51.29,51.31,51.25,51.25,22500.0,33.7977,33.8109,33.7713,33.7713,22500.0
2008-05-01 11:30:00,51.25,51.33,51.22,51.33,28300.0,33.7713,33.824,33.7516,33.824,28300.0
2008-05-01 11:35:00,51.32,51.44,51.32,51.44,44900.0,33.8175,33.8965,33.8175,33.8965,44900.0
2008-05-01 11:40:00,51.45,51.47,51.4,51.45,39700.0,33.9031,33.9163,33.8702,33.9031,39700.0
2008-05-01 11:45:00,51.44,51.5,51.43,51.49,31600.0,33.8965,33.9361,33.8899,33.9295,31600.0
2008-05-01 11:50:00,51.49,51.57,51.47,51.56,54000.0,33.9295,33.9822,33.9163,33.9756,54000.0
2008-05-01 11:55:00,51.55,51.57,51.46,51.46,41100.0,33.969,33.9822,33.9097,33.9097,41100.0
2008-05-01 12:00:00,51.45,51.56,51.45,51.55,38300.0,33.9031,33.9756,33.9031,33.969,38300.0
2008-05-01 12:05:00,51.54,51.6,51.53,51.6,34400.0,33.9624,34.002,33.9558,34.002,34400.0
2008-05-01 12:10:00,51.6,51.67,51.56,51.62,59800.0,34.002,34.0481,33.9756,34.0151,59800.0
2008-05-01 12:15:00,51.61,51.66,51.61,51.66,47100.0,34.0085,34.0415,34.0085,34.0415,47100.0
2008-05-01 12:20:00,51.66,51.67,51.55,51.56,61800.0,34.0415,34.0481,33.969,33.9756,61800.0
2008-05-01 12:25:00,51.55,51.56,51.5,51.54,69900.0,33.969,33.9756,33.9361,33.9624,69900.0
2008-05-01 12:30:00,51.55,51.7,51.55,51.67,100700.0,33.969,34.0679,33.969,34.0481,100700.0
2008-05-01 12:35:00,51.68,51.85,51.66,51.84,73600.0,34.0547,34.1667,34.0415,34.1601,73600.0
2008-05-01 12:40:00,51.83,51.86,51.79,51.82,74900.0,34.1535,34.1733,34.1272,34.1469,74900.0
2008-05-01 12:45:00,51.81,51.82,51.66,51.75,101800.0,34.1403,34.1469,34.0415,34.1008,101800.0
2008-05-01 12:50:00,51.75,51.8,51.71,51.78,59900.0,34.1008,34.1337,34.0744,34.1206,59900.0
2008-05-01 12:55:00,51.78,51.93,51.76,51.93,64400.0,34.1206,34.2194,34.1074,34.2194,64400.0
2008-05-01 13:00:00,51.93,51.95,51.84,51.85,30700.0,34.2194,34.2326,34.1601,34.1667,30700.0
2008-05-01 13:05:00,51.85,51.93,51.85,51.87,39400.0,34.1667,34.2194,34.1667,34.1799,39400.0
2008-05-01 13:10:00,51.88,51.96,51.86,51.9,73000.0,34.1865,34.2392,34.1733,34.1996,73000.0
2008-05-01 13:15:00,51.9,51.99,51.86,51.95,99400.0,34.1996,34.2589,34.1733,34.2326,99400.0
2008-05-01 13:20:00,51.95,51.95,51.87,51.9,31100.0,34.2326,34.2326,34.1799,34.1996,31100.0
2008-05-01 13:25:00,51.89,51.92,51.86,51.89,31300.0,34.1931,34.2128,34.1733,34.1931,31300.0
2008-05-01 13:30:00,51.87,51.9,51.79,51.8,37400.0,34.1799,34.1996,34.1272,34.1337,37400.0
2008-05-01 13:35:00,51.8,51.82,51.76,51.79,40600.0,34.1337,34.1469,34.1074,34.1272,40600.0
2008-05-01 13:40:00,51.78,51.8,51.75,51.76,27400.0,34.1206,34.1337,34.1008,34.1074,27400.0
2008-05-01 13:45:00,51.75,51.75,51.68,51.68,54200.0,34.1008,34.1008,34.0547,34.0547,54200.0
2008-05-01 13:50:00,51.68,51.7,51.64,51.67,51300.0,34.0547,34.0679,34.0283,34.0481,51300.0
2008-05-01 13:55:00,51.67,51.7,51.61,51.64,43700.0,34.0481,34.0679,34.0085,34.0283,43700.0
2008-05-01 14:00:00,51.64,51.65,51.53,51.55,55700.0,34.0283,34.0349,33.9558,33.969,55700.0
2008-05-01 14:05:00,51.54,51.59,51.51,51.56,54400.0,33.9624,33.9954,33.9427,33.9756,54400.0
2008-05-01 14:10:00,51.57,51.64,51.55,51.63,33900.0,33.9822,34.0283,33.969,34.0217,33900.0
2008-05-01 14:15:00,51.62,51.75,51.61,51.71,43000.0,34.0151,34.1008,34.0085,34.0744,43000.0
2008-05-01 14:20:00,51.71,51.76,51.69,51.73,26900.0,34.0744,34.1074,34.0613,34.0876,26900.0
2008-05-01 14:25:00,51.73,51.74,51.59,51.61,36100.0,34.0876,34.0942,33.9954,34.0085,36100.0
2008-05-01 14:30:00,51.62,51.7,51.6,51.69,29800.0,34.0151,34.0679,34.002,34.0613,29800.0
2008-05-01 14:35:00,51.68,51.74,51.63,51.63,31300.0,34.0547,34.0942,34.0217,34.0217,31300.0
2008-05-01 14:40:00,51.63,51.75,51.63,51.69,84500.0,34.0217,34.1008,34.0217,34.0613,84500.0
2008-05-01 14:45:00,51.71,51.75,51.65,51.71,57200.0,34.0744,34.1008,34.0349,34.0744,57200.0
2008-05-01 14:50:00,51.72,51.77,51.64,51.66,92900.0,34.081,34.114,34.0283,34.0415,92900.0
2008-05-01 14:55:00,51.66,51.69,51.55,51.61,57800.0,34.0415,34.0613,33.969,34.0085,57800.0
2008-05-01 15:00:00,51.61,51.61,51.54,51.58,44400.0,34.0085,34.0085,33.9624,33.9888,44400.0
2008-05-01 15:05:00,51.57,51.6,51.48,51.49,56900.0,33.9822,34.002,33.9229,33.9295,56900.0
2008-05-01 15:10:00,51.5,51.54,51.48,51.5,34700.0,33.9361,33.9624,33.9229,33.9361,34700.0
2008-05-01 15:15:00,51.5,51.54,51.45,51.45,59700.0,33.9361,33.9624,33.9031,33.9031,59700.0
2008-05-01 15:20:00,51.46,51.51,51.43,51.5,55100.0,33.9097,33.9427,33.8899,33.9361,55100.0
2008-05-01 15:25:00,51.49,51.53,51.41,51.53,61700.0,33.9295,33.9558,33.8768,33.9558,61700.0
2008-05-01 15:30:00,51.53,51.54,51.44,51.45,51800.0,33.9558,33.9624,33.8965,33.9031,51800.0
2008-05-01 15:35:00,51.45,51.49,51.38,51.39,97900.0,33.9031,33.9295,33.857,33.8636,97900.0
2008-05-01 15:40:00,51.39,51.5,51.38,51.5,154400.0,33.8636,33.9361,33.857,33.9361,154400.0
2008-05-01 15:45:00,51.49,51.58,51.47,51.58,141400.0,33.9295,33.9888,33.9163,33.9888,141400.0
2008-05-01 15:50:00,51.58,51.64,51.54,51.62,130000.0,33.9888,34.0283,33.9624,34.0151,130000.0
2008-05-01 15:55:00,51.63,51.71,51.58,51.67,173800.0,34.0217,34.0744,33.9888,34.0481,173800.0
2008-05-02 09:30:00,51.91,52.16,51.75,51.94,92500.0,34.2062,34.371,34.1008,34.226,92500.0
2008-05-02 09:35:00,51.98,51.98,51.73,51.8,42500.0,34.2524,34.2524,34.0876,34.1337,42500.0
2008-05-02 09:40:00,51.79,51.86,51.71,51.84,25800.0,34.1272,34.1733,34.0744,34.1601,25800.0
2008-05-02 09:45:00,51.83,51.86,51.52,51.58,56000.0,34.1535,34.1733,33.9492,33.9888,56000.0
2008-05-02 09:50:00,51.57,51.86,51.57,51.86,56400.0,33.9822,34.1733,33.9822,34.1733,56400.0
2008-05-02 09:55:00,51.87,51.99,51.86,51.98,40200.0,34.1799,34.2589,34.1733,34.2524,40200.0
2008-05-02 10:00:00,51.98,52.1,51.93,51.96,67500.0,34.2524,34.3314,34.2194,34.2392,67500.0
2008-05-02 10:05:00,51.96,51.99,51.85,51.91,41800.0,34.2392,34.2589,34.1667,34.2062,41800.0
2008-05-02 10:10:00,51.91,51.99,51.83,51.92,26000.0,34.2062,34.2589,34.1535,34.2128,26000.0
2008-05-02 10:15:00,51.93,51.95,51.72,51.76,35900.0,34.2194,34.2326,34.081,34.1074,35900.0
2008-05-02 10:20:00,51.76,51.82,51.67,51.69,39000.0,34.1074,34.1469,34.0481,34.0613,39000.0
2008-05-02 10:25:00,51.68,51.74,51.63,51.69,31600.0,34.0547,34.0942,34.0217,34.0613,31600.0
2008-05-02 10:30:00,51.69,51.73,51.66,51.7,51800.0,34.0613,34.0876,34.0415,34.0679,51800.0
2008-05-02 10:35:00,51.69,51.72,51.61,51.61,21800.0,34.0613,34.081,34.0085,34.0085,21800.0
2008-05-02 10:40:00,51.61,51.66,51.53,51.57,71600.0,34.0085,34.0415,33.9558,33.9822,71600.0
2008-05-02 10:45:00,51.56,51.65,51.52,51.65,45200.0,33.9756,34.0349,33.9492,34.0349,45200.0
2008-05-02 10:50:00,51.65,51.8,51.64,51.75,38300.0,34.0349,34.1337,34.0283,34.1008,38300.0
2008-05-02 10:55:00,51.75,51.75,51.67,51.7,39900.0,34.1008,34.1008,34.0481,34.0679,39900.0
2008-05-02 11:00:00,51.71,51.86,51.71,51.77,45600.0,34.0744,34.1733,34.0744,34.114,45600.0
2008-05-02 11:05:00,51.76,51.9,51.75,51.89,39000.0,34.1074,34.1996,34.1008,34.1931,39000.0
2008-05-02 11:10:00,51.89,52.04,51.86,52.04,66900.0,34.1931,34.2919,34.1733,34.2919,66900.0
2008-05-02 11:15:00,52.04,52.08,52.0,52.0,42300.0,34.2919,34.3183,34.2655,34.2655,42300.0
2008-05-02 11:20:00,52.0,52.03,51.93,51.97,37100.0,34.2655,34.2853,34.2194,34.2458,37100.0
2008-05-02 11:25:00,51.97,52.0,51.96,51.98,37900.0,34.2458,34.2655,34.2392,34.2524,37900.0
2008-05-02 11:30:00,51.98,52.03,51.93,51.94,43300.0,34.2524,34.2853,34.2194,34.226,43300.0
2008-05-02 11:35:00,51.94,51.95,51.9,51.91,25900.0,34.226,34.2326,34.1996,34.2062,25900.0
2008-05-02 11:40:00,51.91,52.02,51.91,51.99,27300.0,34.2062,34.2787,34.2062,34.2589,27300.0
2008-05-02 11:45:00,51.99,52.02,51.97,51.97,21300.0,34.2589,34.2787,34.2458,34.2458,21300.0
2008-05-02 11:50:00,51.98,52.02,51.97,51.99,29200.0,34.2524,34.2787,34.2458,34.2589,29200.0
2008-05-02 11:55:00,52.0,52.0,51.89,51.97,29400.0,34.2655,34.2655,34.1931,34.2458,29400.0
2008-05-02 12:00:00,51.97,51.99,51.84,51.9,120400.0,34.2458,34.2589,34.1601,34.1996,120400.0
2008-05-02 12:05:00,51.9,51.91,51.77,51.78,51800.0,34.1996,34.2062,34.114,34.1206,51800.0
2008-05-02 12:10:00,51.8,51.8,51.74,51.77,16100.0,34.1337,34.1337,34.0942,34.114,16100.0
2008-05-02 12:15:00,51.76,51.77,51.72,51.75,27600.0,34.1074,34.114,34.081,34.1008,27600.0
2008-05-02 12:20:00,51.75,51.76,51.7,51.7,19900.0,34.1008,34.1074,34.0679,34.0679,19900.0
2008-05-02 12:25:00,51.71,51.75,51.71,51.74,22600.0,34.0744,34.1008,34.0744,34.0942,22600.0
2008-05-02 12:30:00,51.74,51.74,51.64,51.69,23100.0,34.0942,34.0942,34.0283,34.0613,23100.0
2008-05-02 12:35:00,51.68,51.71,51.64,51.68,19100.0,34.0547,34.0744,34.0283,34.0547,19100.0
2008-05-02 12:40:00,51.68,51.69,51.59,51.6,27500.0,34.0547,34.0613,33.9954,34.002,27500.0
2008-05-02 12:45:00,51.58,51.61,51.56,51.6,24100.0,33.9888,34.0085,33.9756,34.002,24100.0
2008-05-02 12:50:00,51.59,51.65,51.57,51.63,10900.0,33.9954,34.0349,33.9822,34.0217,10900.0
2008-05-02 12:55:00,51.63,51.69,51.6,51.63,13900.0,34.0217,34.0613,34.002,34.0217,13900.0
2008-05-02 13:00:00,51.64,51.66,51.53,51.55,25200.0,34.0283,34.0415,33.9558,33.969,25200.0
2008-05-02 13:05:00,51.55,51.59,51.52,51.55,19100.0,33.969,33.9954,33.9492,33.969,19100.0
2008-05-02 13:10:00,51.56,51.59,51.55,51.55,19400.0,33.9756,33.9954,33.969,33.969,19400.0
2008-05-02 13:15:00,51.54,51.56,51.5,51.53,26300.0,33.9624,33.9756,33.9361,33.9558,26300.0
2008-05-02 13:20:00,51.52,51.64,51.52,51.63,42700.0,33.9492,34.0283,33.9492,34.0217,42700.0
2008-05-02 13:25:00,51.64,51.74,51.6,51.74,64300.0,34.0283,34.0942,34.002,34.0942,64300.0
2008-05-02 13:30:00,51.74,51.75,51.71,51.75,13600.0,34.0942,34.1008,34.0744,34.1008,13600.0
2008-05-02 13:35:00,51.74,51.78,51.74,51.76,25700.0,34.0942,34.1206,34.0942,34.1074,25700.0
2008-05-02 13:40:00,51.75,51.79,51.72,51.79,17500.0,34.1008,34.1272,34.081,34.1272,17500.0
2008-05-02 13:45:00,51.77,51.87,51.76,51.85,20100.0,34.114,34.1799,34.1074,34.1667,20100.0
2008-05-02 13:50:00,51.85,51.85,51.8,51.82,7600.0,34.1667,34.1667,34.1337,34.1469,7600.0
2008-05-02 13:55:00,51.81,51.82,51.8,51.81,23200.0,34.1403,34.1469,34.1337,34.1403,23200.0
2008-05-02 14:00:00,51.8,51.86,51.8,51.81,21200.0,34.1337,34.1733,34.1337,34.1403,21200.0
2008-05-02 14:05:00,51.81,51.83,51.59,51.63,80100.0,34.1403,34.1535,33.9954,34.0217,80100.0
2008-05-02 14:10:00,51.64,51.76,51.63,51.75,48100.0,34.0283,34.1074,34.0217,34.1008,48100.0
2008-05-02 14:15:00,51.75,51.76,51.62,51.65,18300.0,34.1008,34.1074,34.0151,34.0349,18300.0
2008-05-02 14:20:00,51.65,51.7,51.63,51.69,12700.0,34.0349,34.0679,34.0217,34.0613,12700.0
2008-05-02 14:25:00,51.7,51.71,51.66,51.66,12000.0,34.0679,34.0744,34.0415,34.0415,12000.0
2008-05-02 14:30:00,51.66,51.73,51.6,51.68,23200.0,34.0415,34.0876,34.002,34.0547,23200.0
2008-05-02 14:35:00,51.66,51.79,51.66,51.74,20000.0,34.0415,34.1272,34.0415,34.0942,20000.0
2008-05-02 14:40:00,51.73,51.73,51.61,51.62,23000.0,34.0876,34.0876,34.0085,34.0151,23000.0
2008-05-02 14:45:00,51.64,51.71,51.61,51.71,19800.0,34.0283,34.0744,34.0085,34.0744,19800.0
2008-05-02 14:50:00,51.69,51.71,51.62,51.67,23900.0,34.0613,34.0744,34.0151,34.0481,23900.0
2008-05-02 14:55:00,51.65,51.66,51.54,51.54,27100.0,34.0349,34.0415,33.9624,33.9624,27100.0
2008-05-02 15:00:00,51.54,51.62,51.53,51.57,27600.0,33.9624,34.0151,33.9558,33.9822,27600.0
2008-05-02 15:05:00,51.56,51.61,51.56,51.61,23800.0,33.9756,34.0085,33.9756,34.0085,23800.0
2008-05-02 15:10:00,51.62,51.75,51.61,51.73,28000.0,34.0151,34.1008,34.0085,34.0876,28000.0
2008-05-02 15:15:00,51.73,51.75,51.7,51.7,19100.0,34.0876,34.1008,34.0679,34.0679,19100.0
2008-05-02 15:20:00,51.69,51.71,51.63,51.63,22500.0,34.0613,34.0744,34.0217,34.0217,22500.0
2008-05-02 15:25:00,51.64,51.69,51.61,51.62,26400.0,34.0283,34.0613,34.0085,34.0151,26400.0
2008-05-02 15:30:00,51.63,51.67,51.59,51.65,33800.0,34.0217,34.0481,33.9954,34.0349,33800.0
2008-05-02 15:35:00,51.64,51.76,51.64,51.73,44000.0,34.0283,34.1074,34.0283,34.0876,44000.0
2008-05-02 15:40:00,51.73,51.79,51.71,51.79,31600.0,34.0876,34.1272,34.0744,34.1272,31600.0
2008-05-02 15:45:00,51.78,51.78,51.71,51.75,53500.0,34.1206,34.1206,34.0744,34.1008,53500.0
2008-05-02 15:50:00,51.75,51.76,51.69,51.73,58000.0,34.1008,34.1074,34.0613,34.0876,58000.0
2008-05-02 15:55:00,51.72,51.9,51.72,51.83,100600.0,34.081,34.1996,34.081,34.1535,100600.0
2008-05-05 09:30:00,51.91,51.91,51.43,51.51,68200.0,34.2062,34.2062,33.8899,33.9427,68200.0
2008-05-05 09:35:00,51.47,51.56,51.39,51.5,46800.0,33.9163,33.9756,33.8636,33.9361,46800.0
2008-05-05 09:40:00,51.49,51.49,51.41,51.43,41300.0,33.9295,33.9295,33.8768,33.8899,41300.0
2008-05-05 09:45:00,51.44,51.51,51.38,51.51,52100.0,33.8965,33.9427,33.857,33.9427,52100.0
2008-05-05 09:50:00,51.5,51.52,51.4,51.49,53900.0,33.9361,33.9492,33.8702,33.9295,53900.0
2008-05-05 09:55:00,51.48,51.55,51.38,51.4,50900.0,33.9229,33.969,33.857,33.8702,50900.0
2008-05-05 10:00:00,51.4,51.55,51.34,51.4,54500.0,33.8702,33.969,33.8306,33.8702,54500.0
2008-05-05 10:05:00,51.41,51.6,51.41,51.6,32700.0,33.8768,34.002,33.8768,34.002,32700.0
2008-05-05 10:10:00,51.59,51.6,51.53,51.55,50100.0,33.9954,34.002,33.9558,33.969,50100.0
2008-05-05 10:15:00,51.55,51.55,51.34,51.41,45600.0,33.969,33.969,33.8306,33.8768,45600.0
2008-05-05 10:20:00,51.42,51.45,51.33,51.35,29900.0,33.8833,33.9031,33.824,33.8372,29900.0
2008-05-05 10:25:00,51.35,51.35,51.24,51.25,25000.0,33.8372,33.8372,33.7647,33.7713,25000.0
2008-05-05 10:30:00,51.26,51.31,51.2,51.27,30600.0,33.7779,33.8109,33.7384,33.7845,30600.0
2008-05-05 10:35:00,51.27,51.3,51.25,51.27,15900.0,33.7845,33.8043,33.7713,33.7845,15900.0
2008-05-05 10:40:00,51.26,51.31,51.24,51.3,30800.0,33.7779,33.8109,33.7647,33.8043,30800.0
2008-05-05 10:45:00,51.3,51.35,51.3,51.33,22000.0,33.8043,33.8372,33.8043,33.824,22000.0
2008-05-05 10:50:00,51.33,51.33,51.25,51.25,16400.0,33.824,33.824,33.7713,33.7713,16400.0
2008-05-05 10:55:00,51.26,51.26,51.15,51.15,35900.0,33.7779,33.7779,33.7054,33.7054,35900.0
2008-05-05 11:00:00,51.14,51.16,50.98,51.0,83300.0,33.6988,33.712,33.5934,33.6066,83300.0
2008-05-05 11:05:00,51.0,51.0,50.98,50.98,50100.0,33.6066,33.6066,33.5934,33.5934,50100.0
2008-05-05 11:10:00,50.98,51.0,50.98,50.98,47400.0,33.5934,33.6066,33.5934,33.5934,47400.0
2008-05-05 11:15:00,50.98,51.0,50.96,51.0,36000.0,33.5934,33.6066,33.5802,33.6066,36000.0
2008-05-05 11:20:00,51.0,51.0,50.95,50.99,48000.0,33.6066,33.6066,33.5736,33.6,48000.0
2008-05-05 11:25:00,50.98,51.0,50.96,50.96,28600.0,33.5934,33.6066,33.5802,33.5802,28600.0
2008-05-05 11:30:00,50.97,51.1,50.96,51.09,62800.0,33.5868,33.6725,33.5802,33.6659,62800.0
2008-05-05 11:35:00,51.1,51.2,51.08,51.19,50000.0,33.6725,33.7384,33.6593,33.7318,50000.0
2008-05-05 11:40:00,51.2,51.23,51.13,51.14,54800.0,33.7384,33.7581,33.6922,33.6988,54800.0
2008-05-05 11:45:00,51.13,51.16,51.13,51.15,28700.0,33.6922,33.712,33.6922,33.7054,28700.0
2008-05-05 11:50:00,51.15,51.16,51.12,51.14,45700.0,33.7054,33.712,33.6857,33.6988,45700.0
2008-05-05 11:55:00,51.15,51.16,51.11,51.13,42600.0,33.7054,33.712,33.6791,33.6922,42600.0
2008-05-05 12:00:00,51.13,51.15,51.13,51.14,9500.0,33.6922,33.7054,33.6922,33.6988,9500.0
2008-05-05 12:05:00,51.15,51.16,51.14,51.15,23900.0,33.7054,33.712,33.6988,33.7054,23900.0
2008-05-05 12:10:00,51.14,51.16,51.12,51.13,36400.0,33.6988,33.712,33.6857,33.6922,36400.0
2008-05-05 12:15:00,51.12,51.13,51.01,51.04,41700.0,33.6857,33.6922,33.6132,33.6329,41700.0
2008-05-05 12:20:00,51.05,51.1,51.01,51.01,29500.0,33.6395,33.6725,33.6132,33.6132,29500.0
2008-05-05 12:25:00,51.0,51.09,50.97,51.07,20600.0,33.6066,33.6659,33.5868,33.6527,20600.0
2008-05-05 12:30:00,51.08,51.13,51.03,51.13,23400.0,33.6593,33.6922,33.6264,33.6922,23400.0
2008-05-05 12:35:00,51.13,51.15,51.09,51.14,16500.0,33.6922,33.7054,33.6659,33.6988,16500.0
2008-05-05 12:40:00,51.13,51.15,51.11,51.12,13800.0,33.6922,33.7054,33.6791,33.6857,13800.0
2008-05-05 12:45:00,51.12,51.15,51.08,51.15,30900.0,33.6857,33.7054,33.6593,33.7054,30900.0
2008-05-05 12:50:00,51.15,51.16,51.13,51.15,25800.0,33.7054,33.712,33.6922,33.7054,25800.0
2008-05-05 12:55:00,51.15,51.15,51.12,51.15,24500.0,33.7054,33.7054,33.6857,33.7054,24500.0
2008-05-05 13:00:00,51.15,51.15,51.12,51.12,20400.0,33.7054,33.7054,33.6857,33.6857,20400.0
2008-05-05 13:05:00,51.11,51.12,51.09,51.11,30200.0,33.6791,33.6857,33.6659,33.6791,30200.0
2008-05-05 13:10:00,51.12,51.14,51.09,51.1,29200.0,33.6857,33.6988,33.6659,33.6725,29200.0
2008-05-05 13:15:00,51.1,51.13,51.09,51.09,26800.0,33.6725,33.6922,33.6659,33.6659,26800.0
2008-05-05 13:20:00,51.1,51.14,51.09,51.13,53700.0,33.6725,33.6988,33.6659,33.6922,53700.0
2008-05-05 13:25:00,51.13,51.15,51.11,51.14,15600.0,33.6922,33.7054,33.6791,33.6988,15600.0
2008-05-05 13:30:00,51.14,51.16,51.09,51.1,34700.0,33.6988,33.712,33.6659,33.6725,34700.0
2008-05-05 13:35:00,51.1,51.15,51.09,51.14,24700.0,33.6725,33.7054,33.6659,33.6988,24700.0
2008-05-05 13:40:00,51.13,51.14,51.09,51.13,22900.0,33.6922,33.6988,33.6659,33.6922,22900.0
2008-05-05 13:45:00,51.13,51.21,51.13,51.17,79200.0,33.6922,33.745,33.6922,33.7186,79200.0
2008-05-05 13:50:00,51.17,51.22,51.16,51.2,32700.0,33.7186,33.7516,33.712,33.7384,32700.0
2008-05-05 13:55:00,51.21,51.21,51.15,51.18,37900.0,33.745,33.745,33.7054,33.7252,37900.0
2008-05-05 14:00:00,51.18,51.18,51.12,51.15,36600.0,33.7252,33.7252,33.6857,33.7054,36600.0
2008-05-05 14:05:00,51.15,51.18,51.14,51.17,26000.0,33.7054,33.7252,33.6988,33.7186,26000.0
2008-05-05 14:10:00,51.17,51.22,51.17,51.2,56600.0,33.7186,33.7516,33.7186,33.7384,56600.0
2008-05-05 14:15:00,51.2,51.21,51.17,51.2,34300.0,33.7384,33.745,33.7186,33.7384,34300.0
2008-05-05 14:20:00,51.2,51.24,51.19,51.2,26900.0,33.7384,33.7647,33.7318,33.7384,26900.0
2008-05-05 14:25:00,51.22,51.22,51.18,51.2,33200.0,33.7516,33.7516,33.7252,33.7384,33200.0
2008-05-05 14:30:00,51.19,51.19,51.14,51.14,29700.0,33.7318,33.7318,33.6988,33.6988,29700.0
2008-05-05 14:35:00,51.14,51.18,51.13,51.13,24200.0,33.6988,33.7252,33.6922,33.6922,24200.0
2008-05-05 14:40:00,51.13,51.22,51.13,51.19,36400.0,33.6922,33.7516,33.6922,33.7318,36400.0
2008-05-05 14:45:00,51.19,51.27,51.16,51.25,36100.0,33.7318,33.7845,33.712,33.7713,36100.0
2008-05-05 14:50:00,51.25,51.26,51.21,51.21,36700.0,33.7713,33.7779,33.745,33.745,36700.0
2008-05-05 14:55:00,51.22,51.22,51.17,51.19,40000.0,33.7516,33.7516,33.7186,33.7318,40000.0
2008-05-05 15:00:00,51.2,51.23,51.17,51.18,62700.0,33.7384,33.7581,33.7186,33.7252,62700.0
2008-05-05 15:05:00,51.18,51.22,51.17,51.22,38800.0,33.7252,33.7516,33.7186,33.7516,38800.0
2008-05-05 15:10:00,51.21,51.26,51.21,51.22,58800.0,33.745,33.7779,33.745,33.7516,58800.0
2008-05-05 15:15:00,51.21,51.22,51.19,51.2,32700.0,33.745,33.7516,33.7318,33.7384,32700.0
2008-05-05 15:20:00,51.2,51.23,51.18,51.22,27700.0,33.7384,33.7581,33.7252,33.7516,27700.0
2008-05-05 15:25:00,51.22,51.24,51.2,51.2,36500.0,33.7516,33.7647,33.7384,33.7384,36500.0
2008-05-05 15:30:00,51.21,51.22,51.12,51.12,60500.0,33.745,33.7516,33.6857,33.6857,60500.0
2008-05-05 15:35:00,51.12,51.2,51.12,51.17,49600.0,33.6857,33.7384,33.6857,33.7186,49600.0
2008-05-05 15:40:00,51.17,51.19,51.13,51.18,67800.0,33.7186,33.7318,33.6922,33.7252,67800.0
2008-05-05 15:45:00,51.18,51.2,51.15,51.17,74600.0,33.7252,33.7384,33.7054,33.7186,74600.0
2008-05-05 15:50:00,51.17,51.21,51.14,51.14,79700.0,33.7186,33.745,33.6988,33.6988,79700.0
2008-05-05 15:55:00,51.15,51.18,51.14,51.18,117800.0,33.7054,33.7252,33.6988,33.7252,117800.0
2008-05-06 09:30:00,50.64,50.89,50.61,50.75,51500.0,33.3694,33.5341,33.3496,33.4418,51500.0
2008-05-06 09:35:00,50.78,50.92,50.62,50.62,35300.0,33.4616,33.5539,33.3562,33.3562,35300.0
2008-05-06 09:40:00,50.63,50.85,50.56,50.84,42400.0,33.3628,33.5077,33.3166,33.5012,42400.0
2008-05-06 09:45:00,50.82,50.82,50.63,50.67,27200.0,33.488,33.488,33.3628,33.3891,27200.0
2008-05-06 09:50:00,50.67,50.69,50.51,50.58,36900.0,33.3891,33.4023,33.2837,33.3298,36900.0
2008-05-06 09:55:00,50.56,50.72,50.54,50.72,27400.0,33.3166,33.4221,33.3035,33.4221,27400.0
2008-05-06 10:00:00,50.7,50.83,50.64,50.82,30700.0,33.4089,33.4946,33.3694,33.488,30700.0
2008-05-06 10:05:00,50.81,50.83,50.7,50.74,51700.0,33.4814,33.4946,33.4089,33.4353,51700.0
2008-05-06 10:10:00,50.74,50.86,50.74,50.84,50100.0,33.4353,33.5143,33.4353,33.5012,50100.0
2008-05-06 10:15:00,50.83,50.94,50.8,50.92,33300.0,33.4946,33.567,33.4748,33.5539,33300.0
2008-05-06 10:20:00,50.92,50.99,50.84,50.85,45500.0,33.5539,33.6,33.5012,33.5077,45500.0
2008-05-06 10:25:00,50.85,50.88,50.81,50.88,29300.0,33.5077,33.5275,33.4814,33.5275,29300.0
2008-05-06 10:30:00,50.85,50.89,50.8,50.84,25500.0,33.5077,33.5341,33.4748,33.5012,25500.0
2008-05-06 10:35:00,50.84,50.93,50.84,50.86,16200.0,33.5012,33.5605,33.5012,33.5143,16200.0
2008-05-06 10:40:00,50.87,50.97,50.87,50.92,18900.0,33.5209,33.5868,33.5209,33.5539,18900.0
2008-05-06 10:45:00,50.9,50.93,50.85,50.89,14400.0,33.5407,33.5605,33.5077,33.5341,14400.0
2008-05-06 10:50:00,50.88,50.96,50.87,50.95,19700.0,33.5275,33.5802,33.5209,33.5736,19700.0
2008-05-06 10:55:00,50.95,50.95,50.86,50.91,21400.0,33.5736,33.5736,33.5143,33.5473,21400.0
2008-05-06 11:00:00,50.92,50.95,50.81,50.83,71200.0,33.5539,33.5736,33.4814,33.4946,71200.0
2008-05-06 11:05:00,50.84,51.09,50.83,51.08,41000.0,33.5012,33.6659,33.4946,33.6593,41000.0
2008-05-06 11:10:00,51.08,51.13,51.04,51.05,55200.0,33.6593,33.6922,33.6329,33.6395,55200.0
2008-05-06 11:15:00,51.04,51.04,50.86,50.86,29900.0,33.6329,33.6329,33.5143,33.5143,29900.0
2008-05-06 11:20:00,50.85,50.9,50.84,50.87,21500.0,33.5077,33.5407,33.5012,33.5209,21500.0
2008-05-06 11:25:00,50.87,50.9,50.84,50.9,10700.0,33.5209,33.5407,33.5012,33.5407,10700.0
2008-05-06 11:30:00,50.88,50.93,50.87,50.9,40800.0,33.5275,33.5605,33.5209,33.5407,40800.0
2008-05-06 11:35:00,50.92,50.93,50.87,50.91,20800.0,33.5539,33.5605,33.5209,33.5473,20800.0
2008-05-06 11:40:00,50.9,50.94,50.88,50.92,20500.0,33.5407,33.567,33.5275,33.5539,20500.0
2008-05-06 11:45:00,50.94,50.96,50.9,50.95,19300.0,33.567,33.5802,33.5407,33.5736,19300.0
2008-05-06 11:50:00,50.96,51.01,50.96,51.0,28000.0,33.5802,33.6132,33.5802,33.6066,28000.0
2008-05-06 11:55:00,50.99,51.01,50.93,51.01,29600.0,33.6,33.6132,33.5605,33.6132,29600.0
2008-05-06 12:00:00,51.0,51.01,50.97,51.0,62300.0,33.6066,33.6132,33.5868,33.6066,62300.0
2008-05-06 12:05:00,51.01,51.03,50.96,51.0,43000.0,33.6132,33.6264,33.5802,33.6066,43000.0
2008-05-06 12:10:00,51.01,51.19,51.0,51.13,72200.0,33.6132,33.7318,33.6066,33.6922,72200.0
2008-05-06 12:15:00,51.14,51.23,51.1,51.19,53300.0,33.6988,33.7581,33.6725,33.7318,53300.0
2008-05-06 12:20:00,51.14,51.23,51.13,51.2,30600.0,33.6988,33.7581,33.6922,33.7384,30600.0
2008-05-06 12:25:00,51.19,51.24,51.14,51.14,30900.0,33.7318,33.7647,33.6988,33.6988,30900.0
2008-05-06 12:30:00,51.14,51.19,51.12,51.16,40900.0,33.6988,33.7318,33.6857,33.712,40900.0
2008-05-06 12:35:00,51.16,51.16,51.04,51.07,40500.0,33.712,33.712,33.6329,33.6527,40500.0
2008-05-06 12:40:00,51.07,51.18,51.07,51.17,19800.0,33.6527,33.7252,33.6527,33.7186,19800.0
2008-05-06 12:45:00,51.16,51.17,51.09,51.17,34800.0,33.712,33.7186,33.6659,33.7186,34800.0
2008-05-06 12:50:00,51.17,51.24,51.15,51.22,60700.0,33.7186,33.7647,33.7054,33.7516,60700.0
2008-05-06 12:55:00,51.23,51.23,51.19,51.2,28800.0,33.7581,33.7581,33.7318,33.7384,28800.0
2008-05-06 13:00:00,51.2,51.22,51.14,51.16,37200.0,33.7384,33.7516,33.6988,33.712,37200.0
2008-05-06 13:05:00,51.16,51.17,51.12,51.14,18000.0,33.712,33.7186,33.6857,33.6988,18000.0
2008-05-06 13:10:00,51.15,51.16,51.05,51.06,37600.0,33.7054,33.712,33.6395,33.6461,37600.0
2008-05-06 13:15:00,51.06,51.14,51.04,51.12,35700.0,33.6461,33.6988,33.6329,33.6857,35700.0
2008-05-06 13:20:00,51.12,51.14,51.08,51.09,9800.0,33.6857,33.6988,33.6593,33.6659,9800.0
2008-05-06 13:25:00,51.09,51.12,51.08,51.1,14500.0,33.6659,33.6857,33.6593,33.6725,14500.0
2008-05-06 13:30:00,51.09,51.11,51.08,51.1,8500.0,33.6659,33.6791,33.6593,33.6725,8500.0
2008-05-06 13:35:00,51.11,51.14,51.09,51.12,14400.0,33.6791,33.6988,33.6659,33.6857,14400.0
2008-05-06 13:40:00,51.14,51.14,51.04,51.06,39000.0,33.6988,33.6988,33.6329,33.6461,39000.0
2008-05-06 13:45:00,51.08,51.09,51.01,51.06,45000.0,33.6593,33.6659,33.6132,33.6461,45000.0
2008-05-06 13:50:00,51.05,51.06,50.98,51.03,71600.0,33.6395,33.6461,33.5934,33.6264,71600.0
2008-05-06 13:55:00,51.02,51.05,50.99,51.03,23900.0,33.6198,33.6395,33.6,33.6264,23900.0
2008-05-06 14:00:00,51.03,51.06,50.96,51.01,59700.0,33.6264,33.6461,33.5802,33.6132,59700.0
2008-05-06 14:05:00,51.02,51.02,50.97,51.0,42900.0,33.6198,33.6198,33.5868,33.6066,42900.0
2008-05-06 14:10:00,51.0,51.02,50.97,50.99,34100.0,33.6066,33.6198,33.5868,33.6,34100.0
2008-05-06 14:15:00,51.0,51.01,50.94,50.94,49600.0,33.6066,33.6132,33.567,33.567,49600.0
2008-05-06 14:20:00,50.96,50.99,50.94,50.98,25300.0,33.5802,33.6,33.567,33.5934,25300.0
2008-05-06 14:25:00,50.98,51.0,50.92,50.98,53400.0,33.5934,33.6066,33.5539,33.5934,53400.0
2008-05-06 14:30:00,50.98,51.0,50.93,50.96,41100.0,33.5934,33.6066,33.5605,33.5802,41100.0
2008-05-06 14:35:00,50.97,50.97,50.86,50.88,55600.0,33.5868,33.5868,33.5143,33.5275,55600.0
2008-05-06 14:40:00,50.88,50.9,50.85,50.86,36100.0,33.5275,33.5407,33.5077,33.5143,36100.0
2008-05-06 14:45:00,50.85,51.01,50.85,50.98,55700.0,33.5077,33.6132,33.5077,33.5934,55700.0
2008-05-06 14:50:00,50.99,51.01,50.96,51.0,74200.0,33.6,33.6132,33.5802,33.6066,74200.0
2008-05-06 14:55:00,51.01,51.02,50.99,51.0,31600.0,33.6132,33.6198,33.6,33.6066,31600.0
2008-05-06 15:00:00,51.01,51.05,51.0,51.03,42200.0,33.6132,33.6395,33.6066,33.6264,42200.0
2008-05-06 15:05:00,51.04,51.05,51.01,51.02,32400.0,33.6329,33.6395,33.6132,33.6198,32400.0
2008-05-06 15:10:00,51.02,51.03,51.0,51.02,34700.0,33.6198,33.6264,33.6066,33.6198,34700.0
2008-05-06 15:15:00,51.03,51.05,50.99,51.02,30800.0,33.6264,33.6395,33.6,33.6198,30800.0
2008-05-06 15:20:00,51.02,51.07,51.01,51.05,24500.0,33.6198,33.6527,33.6132,33.6395,24500.0
2008-05-06 15:25:00,51.05,51.08,51.04,51.05,30600.0,33.6395,33.6593,33.6329,33.6395,30600.0
2008-05-06 15:30:00,51.05,51.15,51.05,51.13,70500.0,33.6395,33.7054,33.6395,33.6922,70500.0
2008-05-06 15:35:00,51.14,51.21,51.09,51.13,85600.0,33.6988,33.745,33.6659,33.6922,85600.0
2008-05-06 15:40:00,51.13,51.15,51.07,51.09,105100.0,33.6922,33.7054,33.6527,33.6659,105100.0
2008-05-06 15:45:00,51.1,51.15,51.06,51.09,74800.0,33.6725,33.7054,33.6461,33.6659,74800.0
2008-05-06 15:50:00,51.09,51.12,51.07,51.08,109400.0,33.6659,33.6857,33.6527,33.6593,109400.0
2008-05-06 15:55:00,51.09,51.12,51.06,51.09,155100.0,33.6659,33.6857,33.6461,33.6659,155100.0
2008-05-07 09:30:00,51.06,51.06,50.85,50.91,43400.0,33.6461,33.6461,33.5077,33.5473,43400.0
2008-05-07 09:35:00,50.97,50.99,50.84,50.9,29700.0,33.5868,33.6,33.5012,33.5407,29700.0
2008-05-07 09:40:00,50.88,50.9,50.5,50.66,56100.0,33.5275,33.5407,33.2771,33.3825,56100.0
2008-05-07 09:45:00,50.66,50.86,50.65,50.85,22200.0,33.3825,33.5143,33.376,33.5077,22200.0
2008-05-07 09:50:00,50.85,50.98,50.73,50.73,49900.0,33.5077,33.5934,33.4287,33.4287,49900.0
2008-05-07 09:55:00,50.72,50.89,50.68,50.84,33600.0,33.4221,33.5341,33.3957,33.5012,33600.0
2008-05-07 10:00:00,50.83,50.85,50.65,50.7,36400.0,33.4946,33.5077,33.376,33.4089,36400.0
2008-05-07 10:05:00,50.69,50.74,50.64,50.68,20400.0,33.4023,33.4353,33.3694,33.3957,20400.0
2008-05-07 10:10:00,50.67,50.7,50.67,50.7,18700.0,33.3891,33.4089,33.3891,33.4089,18700.0
2008-05-07 10:15:00,50.7,50.74,50.67,50.73,48000.0,33.4089,33.4353,33.3891,33.4287,48000.0
2008-05-07 10:20:00,50.75,50.83,50.73,50.82,23600.0,33.4418,33.4946,33.4287,33.488,23600.0
2008-05-07 10:25:00,50.83,50.83,50.71,50.74,23300.0,33.4946,33.4946,33.4155,33.4353,23300.0
2008-05-07 10:30:00,50.74,50.88,50.74,50.81,44300.0,33.4353,33.5275,33.4353,33.4814,44300.0
2008-05-07 10:35:00,50.79,50.85,50.78,50.83,28900.0,33.4682,33.5077,33.4616,33.4946,28900.0
2008-05-07 10:40:00,50.84,50.9,50.76,50.76,34900.0,33.5012,33.5407,33.4484,33.4484,34900.0
2008-05-07 10:45:00,50.78,50.79,50.72,50.72,21700.0,33.4616,33.4682,33.4221,33.4221,21700.0
2008-05-07 10:50:00,50.74,50.76,50.65,50.72,33900.0,33.4353,33.4484,33.376,33.4221,33900.0
2008-05-07 10:55:00,50.71,50.71,50.55,50.56,28400.0,33.4155,33.4155,33.3101,33.3166,28400.0
2008-05-07 11:00:00,50.56,50.63,50.53,50.61,48500.0,33.3166,33.3628,33.2969,33.3496,48500.0
2008-05-07 11:05:00,50.61,50.66,50.57,50.65,23900.0,33.3496,33.3825,33.3232,33.376,23900.0
2008-05-07 11:10:00,50.66,50.66,50.52,50.54,28100.0,33.3825,33.3825,33.2903,33.3035,28100.0
2008-05-07 11:15:00,50.54,50.55,50.46,50.55,33600.0,33.3035,33.3101,33.2508,33.3101,33600.0
2008-05-07 11:20:00,50.53,50.57,50.51,50.56,28900.0,33.2969,33.3232,33.2837,33.3166,28900.0
2008-05-07 11:25:00,50.56,50.57,50.51,50.53,41800.0,33.3166,33.3232,33.2837,33.2969,41800.0
2008-05-07 11:30:00,50.53,50.54,50.47,50.5,49600.0,33.2969,33.3035,33.2573,33.2771,49600.0
2008-05-07 11:35:00,50.49,50.54,50.47,50.51,30100.0,33.2705,33.3035,33.2573,33.2837,30100.0
2008-05-07 11:40:00,50.52,50.53,50.48,50.49,28700.0,33.2903,33.2969,33.2639,33.2705,28700.0
2008-05-07 11:45:00,50.48,50.49,50.45,50.46,28700.0,33.2639,33.2705,33.2442,33.2508,28700.0
2008-05-07 11:50:00,50.45,50.47,50.38,50.38,65500.0,33.2442,33.2573,33.198,33.198,65500.0
2008-05-07 11:55:00,50.38,50.41,50.31,50.31,86600.0,33.198,33.2178,33.1519,33.1519,86600.0
2008-05-07 12:00:00,50.31,50.32,50.24,50.25,79500.0,33.1519,33.1585,33.1058,33.1124,79500.0
2008-05-07 12:05:00,50.25,50.28,50.21,50.22,91800.0,33.1124,33.1321,33.086,33.0926,91800.0
2008-05-07 12:10:00,50.22,50.25,50.16,50.16,57300.0,33.0926,33.1124,33.0531,33.0531,57300.0
2008-05-07 12:15:00,50.17,50.28,50.16,50.26,35700.0,33.0597,33.1321,33.0531,33.119,35700.0
2008-05-07 12:20:00,50.26,50.26,50.2,50.2,44000.0,33.119,33.119,33.0794,33.0794,44000.0
2008-05-07 12:25:00,50.21,50.21,50.18,50.19,44300.0,33.086,33.086,33.0662,33.0728,44300.0
2008-05-07 12:30:00,50.19,50.22,50.14,50.18,83000.0,33.0728,33.0926,33.0399,33.0662,83000.0
2008-05-07 12:35:00,50.17,50.19,50.11,50.16,53800.0,33.0597,33.0728,33.0201,33.0531,53800.0
2008-05-07 12:40:00,50.16,50.18,50.15,50.16,34500.0,33.0531,33.0662,33.0465,33.0531,34500.0
2008-05-07 12:45:00,50.17,50.17,50.13,50.13,28200.0,33.0597,33.0597,33.0333,33.0333,28200.0
2008-05-07 12:50:00,50.14,50.14,50.1,50.1,43300.0,33.0399,33.0399,33.0135,33.0135,43300.0
2008-05-07 12:55:00,50.1,50.13,50.1,50.12,48500.0,33.0135,33.0333,33.0135,33.0267,48500.0
2008-05-07 13:00:00,50.12,50.13,50.08,50.12,54400.0,33.0267,33.0333,33.0003,33.0267,54400.0
2008-05-07 13:05:00,50.12,50.12,50.03,50.03,56200.0,33.0267,33.0267,32.9674,32.9674,56200.0
2008-05-07 13:10:00,50.02,50.03,49.98,49.98,88400.0,32.9608,32.9674,32.9345,32.9345,88400.0
2008-05-07 13:15:00,49.99,50.01,49.99,50.0,30100.0,32.941,32.9542,32.941,32.9476,30100.0
2008-05-07 13:20:00,50.0,50.03,49.99,50.0,38900.0,32.9476,32.9674,32.941,32.9476,38900.0
2008-05-07 13:25:00,50.02,50.1,50.0,50.05,48000.0,32.9608,33.0135,32.9476,32.9806,48000.0
2008-05-07 13:30:00,50.05,50.16,50.05,50.16,20500.0,32.9806,33.0531,32.9806,33.0531,20500.0
2008-05-07 13:35:00,50.16,50.17,50.13,50.15,35900.0,33.0531,33.0597,33.0333,33.0465,35900.0
2008-05-07 13:40:00,50.15,50.17,50.13,50.13,43500.0,33.0465,33.0597,33.0333,33.0333,43500.0
2008-05-07 13:45:00,50.14,50.18,50.13,50.18,41800.0,33.0399,33.0662,33.0333,33.0662,41800.0
2008-05-07 13:50:00,50.18,50.18,50.14,50.15,33900.0,33.0662,33.0662,33.0399,33.0465,33900.0
2008-05-07 13:55:00,50.14,50.16,50.08,50.16,42700.0,33.0399,33.0531,33.0003,33.0531,42700.0
2008-05-07 14:00:00,50.16,50.21,50.15,50.21,48700.0,33.0531,33.086,33.0465,33.086,48700.0
2008-05-07 14:05:00,50.22,50.22,50.18,50.2,42100.0,33.0926,33.0926,33.0662,33.0794,42100.0
2008-05-07 14:10:00,50.21,50.22,50.17,50.21,29000.0,33.086,33.0926,33.0597,33.086,29000.0
2008-05-07 14:15:00,50.21,50.22,50.15,50.16,48400.0,33.086,33.0926,33.0465,33.0531,48400.0
2008-05-07 14:20:00,50.16,50.2,50.11,50.13,42200.0,33.0531,33.0794,33.0201,33.0333,42200.0
2008-05-07 14:25:00,50.13,50.15,49.95,49.97,93300.0,33.0333,33.0465,32.9147,32.9279,93300.0
2008-05-07 14:30:00,49.97,49.97,49.86,49.95,57100.0,32.9279,32.9279,32.8554,32.9147,57100.0
2008-05-07 14:35:00,49.95,49.96,49.88,49.93,50500.0,32.9147,32.9213,32.8686,32.9015,50500.0
2008-05-07 14:40:00,49.93,50.0,49.91,49.96,43100.0,32.9015,32.9476,32.8883,32.9213,43100.0
2008-05-07 14:45:00,49.96,49.97,49.84,49.86,109400.0,32.9213,32.9279,32.8422,32.8554,109400.0
2008-05-07 14:50:00,49.86,49.89,49.83,49.87,42700.0,32.8554,32.8751,32.8356,32.862,42700.0
2008-05-07 14:55:00,49.87,49.9,49.85,49.88,54800.0,32.862,32.8817,32.8488,32.8686,54800.0
2008-05-07 15:00:00,49.89,49.92,49.85,49.88,72100.0,32.8751,32.8949,32.8488,32.8686,72100.0
2008-05-07 15:05:00,49.88,49.89,49.8,49.84,85600.0,32.8686,32.8751,32.8158,32.8422,85600.0
2008-05-07 15:10:00,49.83,49.89,49.79,49.83,104000.0,32.8356,32.8751,32.8093,32.8356,104000.0
2008-05-07 15:15:00,49.83,49.9,49.82,49.89,57100.0,32.8356,32.8817,32.829,32.8751,57100.0
2008-05-07 15:20:00,49.89,49.9,49.74,49.75,87000.0,32.8751,32.8817,32.7763,32.7829,87000.0
2008-05-07 15:25:00,49.73,49.76,49.55,49.67,115200.0,32.7697,32.7895,32.6511,32.7302,115200.0
2008-05-07 15:30:00,49.67,49.74,49.56,49.73,130200.0,32.7302,32.7763,32.6577,32.7697,130200.0
2008-05-07 15:35:00,49.73,49.8,49.72,49.79,99400.0,32.7697,32.8158,32.7631,32.8093,99400.0
2008-05-07 15:40:00,49.8,49.8,49.67,49.78,151500.0,32.8158,32.8158,32.7302,32.8027,151500.0
2008-05-07 15:45:00,49.79,49.9,49.77,49.8,176600.0,32.8093,32.8817,32.7961,32.8158,176600.0
2008-05-07 15:50:00,49.8,49.82,49.67,49.74,243000.0,32.8158,32.829,32.7302,32.7763,243000.0
2008-05-07 15:55:00,49.74,49.75,49.64,49.71,234700.0,32.7763,32.7829,32.7104,32.7565,234700.0
2008-05-08 09:30:00,49.82,50.15,49.51,49.51,79800.0,32.829,33.0465,32.6247,32.6247,79800.0
2008-05-08 09:35:00,49.57,49.64,49.48,49.52,59400.0,32.6643,32.7104,32.605,32.6313,59400.0
2008-05-08 09:40:00,49.52,49.65,49.48,49.52,79700.0,32.6313,32.717,32.605,32.6313,79700.0
2008-05-08 09:45:00,49.5,49.59,49.48,49.59,70100.0,32.6182,32.6775,32.605,32.6775,70100.0
2008-05-08 09:50:00,49.59,49.68,49.54,49.63,63700.0,32.6775,32.7368,32.6445,32.7038,63700.0
2008-05-08 09:55:00,49.64,49.65,49.48,49.49,42700.0,32.7104,32.717,32.605,32.6116,42700.0
2008-05-08 10:00:00,49.5,49.51,49.47,49.48,59200.0,32.6182,32.6247,32.5984,32.605,59200.0
2008-05-08 10:05:00,49.47,49.47,49.37,49.4,78900.0,32.5984,32.5984,32.5325,32.5523,78900.0
2008-05-08 10:10:00,49.4,49.5,49.35,49.41,47400.0,32.5523,32.6182,32.5193,32.5589,47400.0
2008-05-08 10:15:00,49.41,49.43,49.28,49.3,81300.0,32.5589,32.572,32.4732,32.4864,81300.0
2008-05-08 10:20:00,49.3,49.31,49.19,49.2,67900.0,32.4864,32.493,32.4139,32.4205,67900.0
2008-05-08 10:25:00,49.2,49.3,49.17,49.29,62100.0,32.4205,32.4864,32.4007,32.4798,62100.0
2008-05-08 10:30:00,49.29,49.33,49.17,49.2,53000.0,32.4798,32.5061,32.4007,32.4205,53000.0
2008-05-08 10:35:00,49.2,49.23,49.03,49.06,52500.0,32.4205,32.4402,32.3084,32.3282,52500.0
2008-05-08 10:40:00,49.06,49.11,49.02,49.03,80000.0,32.3282,32.3612,32.3019,32.3084,80000.0
2008-05-08 10:45:00,49.03,49.05,48.94,48.98,83700.0,32.3084,32.3216,32.2491,32.2755,83700.0
2008-05-08 10:50:00,48.99,49.0,48.73,48.78,140500.0,32.2821,32.2887,32.1108,32.1437,140500.0
2008-05-08 10:55:00,48.79,49.05,48.75,49.05,66300.0,32.1503,32.3216,32.1239,32.3216,66300.0
2008-05-08 11:00:00,49.05,49.08,48.85,48.85,82600.0,32.3216,32.3414,32.1898,32.1898,82600.0
2008-05-08 11:05:00,48.87,49.22,48.87,49.22,58800.0,32.203,32.4336,32.203,32.4336,58800.0
2008-05-08 11:10:00,49.21,49.28,49.1,49.25,91200.0,32.4271,32.4732,32.3546,32.4534,91200.0
2008-05-08 11:15:00,49.25,49.33,49.25,49.29,91000.0,32.4534,32.5061,32.4534,32.4798,91000.0
2008-05-08 11:20:00,49.3,49.39,49.27,49.37,78900.0,32.4864,32.5457,32.4666,32.5325,78900.0
2008-05-08 11:25:00,49.39,49.41,49.28,49.31,63500.0,32.5457,32.5589,32.4732,32.493,63500.0
2008-05-08 11:30:00,49.31,49.39,49.29,49.39,58700.0,32.493,32.5457,32.4798,32.5457,58700.0
2008-05-08 11:35:00,49.39,49.4,49.27,49.31,76200.0,32.5457,32.5523,32.4666,32.493,76200.0
2008-05-08 11:40:00,49.31,49.32,49.23,49.3,71600.0,32.493,32.4995,32.4402,32.4864,71600.0
2008-05-08 11:45:00,49.3,49.34,49.26,49.33,73900.0,32.4864,32.5127,32.46,32.5061,73900.0
2008-05-08 11:50:00,49.34,49.41,49.31,49.39,65900.0,32.5127,32.5589,32.493,32.5457,65900.0
2008-05-08 11:55:00,49.39,49.45,49.35,49.4,49800.0,32.5457,32.5852,32.5193,32.5523,49800.0
2008-05-08 12:00:00,49.4,49.44,49.31,49.36,75300.0,32.5523,32.5786,32.493,32.5259,75300.0
2008-05-08 12:05:00,49.37,49.37,49.32,49.36,48400.0,32.5325,32.5325,32.4995,32.5259,48400.0
2008-05-08 12:10:00,49.35,49.38,49.33,49.34,43900.0,32.5193,32.5391,32.5061,32.5127,43900.0
2008-05-08 12:15:00,49.34,49.39,49.33,49.38,57900.0,32.5127,32.5457,32.5061,32.5391,57900.0
2008-05-08 12:20:00,49.38,49.43,49.36,49.39,38300.0,32.5391,32.572,32.5259,32.5457,38300.0
2008-05-08 12:25:00,49.4,49.41,49.34,49.34,80600.0,32.5523,32.5589,32.5127,32.5127,80600.0
2008-05-08 12:30:00,49.34,49.42,49.34,49.4,89500.0,32.5127,32.5654,32.5127,32.5523,89500.0
2008-05-08 12:35:00,49.39,49.41,49.38,49.4,48300.0,32.5457,32.5589,32.5391,32.5523,48300.0
2008-05-08 12:40:00,49.41,49.41,49.38,49.41,31900.0,32.5589,32.5589,32.5391,32.5589,31900.0
2008-05-08 12:45:00,49.4,49.41,49.33,49.36,36300.0,32.5523,32.5589,32.5061,32.5259,36300.0
2008-05-08 12:50:00,49.36,49.4,49.35,49.36,29700.0,32.5259,32.5523,32.5193,32.5259,29700.0
2008-05-08 12:55:00,49.37,49.39,49.35,49.37,40000.0,32.5325,32.5457,32.5193,32.5325,40000.0
2008-05-08 13:00:00,49.38,49.44,49.37,49.4,44700.0,32.5391,32.5786,32.5325,32.5523,44700.0
2008-05-08 13:05:00,49.4,49.41,49.38,49.39,22900.0,32.5523,32.5589,32.5391,32.5457,22900.0
2008-05-08 13:10:00,49.38,49.39,49.32,49.32,47000.0,32.5391,32.5457,32.4995,32.4995,47000.0
2008-05-08 13:15:00,49.33,49.39,49.3,49.35,35900.0,32.5061,32.5457,32.4864,32.5193,35900.0
2008-05-08 13:20:00,49.35,49.44,49.35,49.4,140400.0,32.5193,32.5786,32.5193,32.5523,140400.0
2008-05-08 13:25:00,49.4,49.54,49.39,49.45,87700.0,32.5523,32.6445,32.5457,32.5852,87700.0
2008-05-08 13:30:00,49.45,49.59,49.44,49.55,70600.0,32.5852,32.6775,32.5786,32.6511,70600.0
2008-05-08 13:35:00,49.54,49.57,49.41,49.43,47000.0,32.6445,32.6643,32.5589,32.572,47000.0
2008-05-08 13:40:00,49.43,49.46,49.4,49.44,55000.0,32.572,32.5918,32.5523,32.5786,55000.0
2008-05-08 13:45:00,49.43,49.52,49.43,49.52,33700.0,32.572,32.6313,32.572,32.6313,33700.0
2008-05-08 13:50:00,49.52,49.63,49.44,49.53,126600.0,32.6313,32.7038,32.5786,32.6379,126600.0
2008-05-08 13:55:00,49.53,49.59,49.52,49.57,40900.0,32.6379,32.6775,32.6313,32.6643,40900.0
2008-05-08 14:00:00,49.58,49.58,49.55,49.55,50200.0,32.6709,32.6709,32.6511,32.6511,50200.0
2008-05-08 14:05:00,49.55,49.55,49.45,49.45,57800.0,32.6511,32.6511,32.5852,32.5852,57800.0
2008-05-08 14:10:00,49.45,49.53,49.45,49.49,34900.0,32.5852,32.6379,32.5852,32.6116,34900.0
2008-05-08 14:15:00,49.49,49.51,49.48,49.49,43200.0,32.6116,32.6247,32.605,32.6116,43200.0
2008-05-08 14:20:00,49.49,49.58,49.47,49.53,41400.0,32.6116,32.6709,32.5984,32.6379,41400.0
2008-05-08 14:25:00,49.54,49.58,49.53,49.56,52900.0,32.6445,32.6709,32.6379,32.6577,52900.0
2008-05-08 14:30:00,49.56,49.58,49.52,49.56,52700.0,32.6577,32.6709,32.6313,32.6577,52700.0
2008-05-08 14:35:00,49.57,49.58,49.52,49.53,50400.0,32.6643,32.6709,32.6313,32.6379,50400.0
2008-05-08 14:40:00,49.53,49.53,49.41,49.42,43500.0,32.6379,32.6379,32.5589,32.5654,43500.0
2008-05-08 14:45:00,49.42,49.43,49.37,49.38,39400.0,32.5654,32.572,32.5325,32.5391,39400.0
2008-05-08 14:50:00,49.37,49.42,49.36,49.41,31900.0,32.5325,32.5654,32.5259,32.5589,31900.0
2008-05-08 14:55:00,49.43,49.45,49.39,49.41,82000.0,32.572,32.5852,32.5457,32.5589,82000.0
2008-05-08 15:00:00,49.41,49.49,49.41,49.45,73700.0,32.5589,32.6116,32.5589,32.5852,73700.0
2008-05-08 15:05:00,49.44,49.46,49.39,49.42,52000.0,32.5786,32.5918,32.5457,32.5654,52000.0
2008-05-08 15:10:00,49.42,49.48,49.36,49.38,82200.0,32.5654,32.605,32.5259,32.5391,82200.0
2008-05-08 15:15:00,49.37,49.41,49.34,49.36,92200.0,32.5325,32.5589,32.5127,32.5259,92200.0
2008-05-08 15:20:00,49.36,49.42,49.3,49.39,80300.0,32.5259,32.5654,32.4864,32.5457,80300.0
2008-05-08 15:25:00,49.38,49.47,49.36,49.41,42500.0,32.5391,32.5984,32.5259,32.5589,42500.0
2008-05-08 15:30:00,49.41,49.41,49.36,49.36,50300.0,32.5589,32.5589,32.5259,32.5259,50300.0
2008-05-08 15:35:00,49.37,49.39,49.33,49.35,84700.0,32.5325,32.5457,32.5061,32.5193,84700.0
2008-05-08 15:40:00,49.35,49.36,49.3,49.34,71500.0,32.5193,32.5259,32.4864,32.5127,71500.0
2008-05-08 15:45:00,49.34,49.44,49.34,49.44,127600.0,32.5127,32.5786,32.5127,32.5786,127600.0
2008-05-08 15:50:00,49.43,49.44,49.36,49.38,145900.0,32.572,32.5786,32.5259,32.5391,145900.0
2008-05-08 15:55:00,49.38,49.46,49.38,49.42,177200.0,32.5391,32.5918,32.5391,32.5654,177200.0
2008-05-09 09:30:00,49.07,49.19,48.93,49.07,80700.0,32.3348,32.4139,32.2426,32.3348,80700.0
2008-05-09 09:35:00,49.06,49.17,49.04,49.17,48100.0,32.3282,32.4007,32.315,32.4007,48100.0
2008-05-09 09:40:00,49.18,49.41,49.16,49.4,73700.0,32.4073,32.5589,32.3941,32.5523,73700.0
2008-05-09 09:45:00,49.4,49.55,49.32,49.35,100300.0,32.5523,32.6511,32.4995,32.5193,100300.0
2008-05-09 09:50:00,49.36,49.43,49.29,49.35,70500.0,32.5259,32.572,32.4798,32.5193,70500.0
2008-05-09 09:55:00,49.34,49.34,49.21,49.21,54200.0,32.5127,32.5127,32.4271,32.4271,54200.0
2008-05-09 10:00:00,49.22,49.3,49.2,49.3,96200.0,32.4336,32.4864,32.4205,32.4864,96200.0
2008-05-09 10:05:00,49.3,49.33,49.23,49.31,79000.0,32.4864,32.5061,32.4402,32.493,79000.0
2008-05-09 10:10:00,49.31,49.32,49.22,49.3,58800.0,32.493,32.4995,32.4336,32.4864,58800.0
2008-05-09 10:15:00,49.3,49.32,49.22,49.27,78800.0,32.4864,32.4995,32.4336,32.4666,78800.0
2008-05-09 10:20:00,49.3,49.3,49.2,49.28,70400.0,32.4864,32.4864,32.4205,32.4732,70400.0
2008-05-09 10:25:00,49.28,49.39,49.26,49.39,55700.0,32.4732,32.5457,32.46,32.5457,55700.0
2008-05-09 10:30:00,49.39,49.46,49.33,49.36,120900.0,32.5457,32.5918,32.5061,32.5259,120900.0
2008-05-09 10:35:00,49.36,49.47,49.35,49.4,95000.0,32.5259,32.5984,32.5193,32.5523,95000.0
2008-05-09 10:40:00,49.38,49.46,49.35,49.45,98400.0,32.5391,32.5918,32.5193,32.5852,98400.0
2008-05-09 10:45:00,49.44,49.56,49.42,49.49,112900.0,32.5786,32.6577,32.5654,32.6116,112900.0
2008-05-09 10:50:00,49.49,49.54,49.47,49.47,50300.0,32.6116,32.6445,32.5984,32.5984,50300.0
2008-05-09 10:55:00,49.48,49.5,49.44,49.44,33200.0,32.605,32.6182,32.5786,32.5786,33200.0
2008-05-09 11:00:00,49.46,49.48,49.26,49.27,82800.0,32.5918,32.605,32.46,32.4666,82800.0
2008-05-09 11:05:00,49.27,49.27,49.23,49.25,58800.0,32.4666,32.4666,32.4402,32.4534,58800.0
2008-05-09 11:10:00,49.25,49.27,49.23,49.23,40400.0,32.4534,32.4666,32.4402,32.4402,40400.0
2008-05-09 11:15:00,49.22,49.28,49.21,49.24,48900.0,32.4336,32.4732,32.4271,32.4468,48900.0
2008-05-09 11:20:00,49.24,49.28,49.16,49.18,46500.0,32.4468,32.4732,32.3941,32.4073,46500.0
2008-05-09 11:25:00,49.19,49.29,49.18,49.23,43200.0,32.4139,32.4798,32.4073,32.4402,43200.0
2008-05-09 11:30:00,49.22,49.22,49.0,49.03,38300.0,32.4336,32.4336,32.2887,32.3084,38300.0
2008-05-09 11:35:00,49.03,49.03,48.97,48.97,35000.0,32.3084,32.3084,32.2689,32.2689,35000.0
2008-05-09 11:40:00,48.98,48.99,48.87,48.88,55500.0,32.2755,32.2821,32.203,32.2096,55500.0
2008-05-09 11:45:00,48.88,48.95,48.87,48.95,29100.0,32.2096,32.2557,32.203,32.2557,29100.0
2008-05-09 11:50:00,48.94,48.95,48.85,48.91,33200.0,32.2491,32.2557,32.1898,32.2294,33200.0
2008-05-09 11:55:00,48.92,48.97,48.91,48.93,28700.0,32.236,32.2689,32.2294,32.2426,28700.0
2008-05-09 12:00:00,48.92,48.95,48.86,48.9,34500.0,32.236,32.2557,32.1964,32.2228,34500.0
2008-05-09 12:05:00,48.89,48.93,48.89,48.9,15900.0,32.2162,32.2426,32.2162,32.2228,15900.0
2008-05-09 12:10:00,48.92,48.95,48.9,48.94,45200.0,32.236,32.2557,32.2228,32.2491,45200.0
2008-05-09 12:15:00,48.94,48.99,48.93,48.97,19600.0,32.2491,32.2821,32.2426,32.2689,19600.0
2008-05-09 12:20:00,48.98,49.0,48.93,48.95,31100.0,32.2755,32.2887,32.2426,32.2557,31100.0
2008-05-09 12:25:00,48.96,49.06,48.95,49.06,34400.0,32.2623,32.3282,32.2557,32.3282,34400.0
2008-05-09 12:30:00,49.06,49.13,49.05,49.1,69900.0,32.3282,32.3743,32.3216,32.3546,69900.0
2008-05-09 12:35:00,49.09,49.14,49.02,49.13,51800.0,32.348,32.3809,32.3019,32.3743,51800.0
2008-05-09 12:40:00,49.13,49.13,49.1,49.11,16800.0,32.3743,32.3743,32.3546,32.3612,16800.0
2008-05-09 12:45:00,49.12,49.17,49.11,49.16,26300.0,32.3678,32.4007,32.3612,32.3941,26300.0
2008-05-09 12:50:00,49.16,49.21,49.15,49.21,14800.0,32.3941,32.4271,32.3875,32.4271,14800.0
2008-05-09 12:55:00,49.21,49.27,49.19,49.26,29400.0,32.4271,32.4666,32.4139,32.46,29400.0
2008-05-09 13:00:00,49.26,49.26,49.19,49.22,30300.0,32.46,32.46,32.4139,32.4336,30300.0
2008-05-09 13:05:00,49.23,49.25,49.15,49.17,27600.0,32.4402,32.4534,32.3875,32.4007,27600.0
2008-05-09 13:10:00,49.17,49.21,49.17,49.2,27900.0,32.4007,32.4271,32.4007,32.4205,27900.0
2008-05-09 13:15:00,49.17,49.19,49.14,49.15,39500.0,32.4007,32.4139,32.3809,32.3875,39500.0
2008-05-09 13:20:00,49.16,49.17,49.13,49.15,32800.0,32.3941,32.4007,32.3743,32.3875,32800.0
2008-05-09 13:25:00,49.14,49.2,49.13,49.16,17900.0,32.3809,32.4205,32.3743,32.3941,17900.0
2008-05-09 13:30:00,49.15,49.16,49.12,49.16,13400.0,32.3875,32.3941,32.3678,32.3941,13400.0
2008-05-09 13:35:00,49.16,49.23,49.15,49.23,14400.0,32.3941,32.4402,32.3875,32.4402,14400.0
2008-05-09 13:40:00,49.23,49.24,49.21,49.23,17500.0,32.4402,32.4468,32.4271,32.4402,17500.0
2008-05-09 13:45:00,49.23,49.26,49.21,49.22,47600.0,32.4402,32.46,32.4271,32.4336,47600.0
2008-05-09 13:50:00,49.22,49.25,49.22,49.23,20900.0,32.4336,32.4534,32.4336,32.4402,20900.0
2008-05-09 13:55:00,49.22,49.32,49.22,49.3,29900.0,32.4336,32.4995,32.4336,32.4864,29900.0
2008-05-09 14:00:00,49.3,49.31,49.25,49.3,31100.0,32.4864,32.493,32.4534,32.4864,31100.0
2008-05-09 14:05:00,49.3,49.3,49.22,49.22,24300.0,32.4864,32.4864,32.4336,32.4336,24300.0
2008-05-09 14:10:00,49.22,49.25,49.21,49.23,18800.0,32.4336,32.4534,32.4271,32.4402,18800.0
2008-05-09 14:15:00,49.23,49.31,49.23,49.28,59300.0,32.4402,32.493,32.4402,32.4732,59300.0
2008-05-09 14:20:00,49.27,49.3,49.25,49.27,41700.0,32.4666,32.4864,32.4534,32.4666,41700.0
2008-05-09 14:25:00,49.28,49.35,49.28,49.31,43300.0,32.4732,32.5193,32.4732,32.493,43300.0
2008-05-09 14:30:00,49.31,49.33,49.26,49.29,46400.0,32.493,32.5061,32.46,32.4798,46400.0
2008-05-09 14:35:00,49.29,49.32,49.26,49.29,28400.0,32.4798,32.4995,32.46,32.4798,28400.0
2008-05-09 14:40:00,49.29,49.3,49.26,49.28,30100.0,32.4798,32.4864,32.46,32.4732,30100.0
2008-05-09 14:45:00,49.27,49.36,49.27,49.34,68500.0,32.4666,32.5259,32.4666,32.5127,68500.0
2008-05-09 14:50:00,49.34,49.36,49.29,49.29,62800.0,32.5127,32.5259,32.4798,32.4798,62800.0
2008-05-09 14:55:00,49.29,49.32,49.27,49.29,27100.0,32.4798,32.4995,32.4666,32.4798,27100.0
2008-05-09 15:00:00,49.29,49.35,49.28,49.34,36300.0,32.4798,32.5193,32.4732,32.5127,36300.0
2008-05-09 15:05:00,49.34,49.37,49.34,49.36,30400.0,32.5127,32.5325,32.5127,32.5259,30400.0
2008-05-09 15:10:00,49.36,49.39,49.33,49.39,41500.0,32.5259,32.5457,32.5061,32.5457,41500.0
2008-05-09 15:15:00,49.4,49.44,49.38,49.43,40500.0,32.5523,32.5786,32.5391,32.572,40500.0
2008-05-09 15:20:00,49.43,49.46,49.39,49.44,71700.0,32.572,32.5918,32.5457,32.5786,71700.0
2008-05-09 15:25:00,49.45,49.51,49.45,49.5,105400.0,32.5852,32.6247,32.5852,32.6182,105400.0
2008-05-09 15:30:00,49.5,49.5,49.46,49.48,74200.0,32.6182,32.6182,32.5918,32.605,74200.0
2008-05-09 15:35:00,49.48,49.49,49.43,49.46,47200.0,32.605,32.6116,32.572,32.5918,47200.0
2008-05-09 15:40:00,49.47,49.5,49.43,49.45,57300.0,32.5984,32.6182,32.572,32.5852,57300.0
2008-05-09 15:45:00,49.45,49.45,49.33,49.37,79500.0,32.5852,32.5852,32.5061,32.5325,79500.0
2008-05-09 15:50:00,49.37,49.38,49.3,49.31,103700.0,32.5325,32.5391,32.4864,32.493,103700.0
2008-05-09 15:55:00,49.31,49.36,49.3,49.3,126100.0,32.493,32.5259,32.4864,32.4864,126100.0
2008-05-12 09:30:00,49.41,49.73,49.41,49.69,40600.0,32.5589,32.7697,32.5589,32.7434,40600.0
2008-05-12 09:35:00,49.69,49.76,49.61,49.65,37800.0,32.7434,32.7895,32.6906,32.717,37800.0
2008-05-12 09:40:00,49.65,49.75,49.62,49.65,52100.0,32.717,32.7829,32.6972,32.717,52100.0
2008-05-12 09:45:00,49.66,49.66,49.52,49.52,35100.0,32.7236,32.7236,32.6313,32.6313,35100.0
2008-05-12 09:50:00,49.53,49.55,49.4,49.43,52000.0,32.6379,32.6511,32.5523,32.572,52000.0
2008-05-12 09:55:00,49.44,49.45,49.35,49.37,24300.0,32.5786,32.5852,32.5193,32.5325,24300.0
2008-05-12 10:00:00,49.36,49.42,49.31,49.31,40500.0,32.5259,32.5654,32.493,32.493,40500.0
2008-05-12 10:05:00,49.3,49.3,49.12,49.14,63100.0,32.4864,32.4864,32.3678,32.3809,63100.0
2008-05-12 10:10:00,49.14,49.17,49.05,49.05,25700.0,32.3809,32.4007,32.3216,32.3216,25700.0
2008-05-12 10:15:00,49.05,49.17,49.05,49.16,25400.0,32.3216,32.4007,32.3216,32.3941,25400.0
2008-05-12 10:20:00,49.16,49.27,49.15,49.24,32500.0,32.3941,32.4666,32.3875,32.4468,32500.0
2008-05-12 10:25:00,49.23,49.26,49.21,49.21,21600.0,32.4402,32.46,32.4271,32.4271,21600.0
2008-05-12 10:30:00,49.21,49.23,49.19,49.2,29300.0,32.4271,32.4402,32.4139,32.4205,29300.0
2008-05-12 10:35:00,49.21,49.39,49.2,49.33,47300.0,32.4271,32.5457,32.4205,32.5061,47300.0
2008-05-12 10:40:00,49.34,49.35,49.26,49.3,41900.0,32.5127,32.5193,32.46,32.4864,41900.0
2008-05-12 10:45:00,49.31,49.37,49.3,49.35,37800.0,32.493,32.5325,32.4864,32.5193,37800.0
2008-05-12 10:50:00,49.34,49.38,49.32,49.33,41400.0,32.5127,32.5391,32.4995,32.5061,41400.0
2008-05-12 10:55:00,49.34,49.34,49.28,49.3,28700.0,32.5127,32.5127,32.4732,32.4864,28700.0
2008-05-12 11:00:00,49.31,49.37,49.27,49.37,35200.0,32.493,32.5325,32.4666,32.5325,35200.0
2008-05-12 11:05:00,49.36,49.36,49.17,49.18,56500.0,32.5259,32.5259,32.4007,32.4073,56500.0
2008-05-12 11:10:00,49.17,49.22,49.16,49.18,30200.0,32.4007,32.4336,32.3941,32.4073,30200.0
2008-05-12 11:15:00,49.17,49.22,49.13,49.22,41800.0,32.4007,32.4336,32.3743,32.4336,41800.0
2008-05-12 11:20:00,49.22,49.25,49.16,49.24,51600.0,32.4336,32.4534,32.3941,32.4468,51600.0
2008-05-12 11:25:00,49.23,49.31,49.17,49.31,41800.0,32.4402,32.493,32.4007,32.493,41800.0
2008-05-12 11:30:00,49.32,49.32,49.27,49.3,16700.0,32.4995,32.4995,32.4666,32.4864,16700.0
2008-05-12 11:35:00,49.3,49.31,49.28,49.29,10500.0,32.4864,32.493,32.4732,32.4798,10500.0
2008-05-12 11:40:00,49.31,49.36,49.25,49.25,18400.0,32.493,32.5259,32.4534,32.4534,18400.0
2008-05-12 11:45:00,49.24,49.28,49.18,49.27,16200.0,32.4468,32.4732,32.4073,32.4666,16200.0
2008-05-12 11:50:00,49.27,49.31,49.25,49.26,16400.0,32.4666,32.493,32.4534,32.46,16400.0
2008-05-12 11:55:00,49.28,49.33,49.27,49.29,12100.0,32.4732,32.5061,32.4666,32.4798,12100.0
2008-05-12 12:00:00,49.29,49.37,49.28,49.36,14300.0,32.4798,32.5325,32.4732,32.5259,14300.0
2008-05-12 12:05:00,49.36,49.37,49.29,49.3,23500.0,32.5259,32.5325,32.4798,32.4864,23500.0
2008-05-12 12:10:00,49.3,49.34,49.24,49.26,31100.0,32.4864,32.5127,32.4468,32.46,31100.0
2008-05-12 12:15:00,49.25,49.25,49.16,49.21,36600.0,32.4534,32.4534,32.3941,32.4271,36600.0
2008-05-12 12:20:00,49.2,49.25,49.18,49.25,18300.0,32.4205,32.4534,32.4073,32.4534,18300.0
2008-05-12 12:25:00,49.25,49.29,49.23,49.27,15100.0,32.4534,32.4798,32.4402,32.4666,15100.0
2008-05-12 12:30:00,49.27,49.33,49.27,49.33,10700.0,32.4666,32.5061,32.4666,32.5061,10700.0
2008-05-12 12:35:00,49.32,49.34,49.3,49.3,13600.0,32.4995,32.5127,32.4864,32.4864,13600.0
2008-05-12 12:40:00,49.3,49.35,49.3,49.33,19100.0,32.4864,32.5193,32.4864,32.5061,19100.0
2008-05-12 12:45:00,49.34,49.43,49.33,49.41,17900.0,32.5127,32.572,32.5061,32.5589,17900.0
2008-05-12 12:50:00,49.39,49.5,49.39,49.47,23500.0,32.5457,32.6182,32.5457,32.5984,23500.0
2008-05-12 12:55:00,49.47,49.5,49.4,49.41,13600.0,32.5984,32.6182,32.5523,32.5589,13600.0
2008-05-12 13:00:00,49.4,49.41,49.38,49.39,12900.0,32.5523,32.5589,32.5391,32.5457,12900.0
2008-05-12 13:05:00,49.39,49.4,49.31,49.33,32100.0,32.5457,32.5523,32.493,32.5061,32100.0
2008-05-12 13:10:00,49.33,49.38,49.33,49.38,15500.0,32.5061,32.5391,32.5061,32.5391,15500.0
2008-05-12 13:15:00,49.38,49.39,49.33,49.38,11200.0,32.5391,32.5457,32.5061,32.5391,11200.0
2008-05-12 13:20:00,49.37,49.38,49.35,49.38,5800.0,32.5325,32.5391,32.5193,32.5391,5800.0
2008-05-12 13:25:00,49.38,49.4,49.33,49.34,19400.0,32.5391,32.5523,32.5061,32.5127,19400.0
2008-05-12 13:30:00,49.34,49.36,49.29,49.34,23400.0,32.5127,32.5259,32.4798,32.5127,23400.0
2008-05-12 13:35:00,49.33,49.36,49.3,49.35,21100.0,32.5061,32.5259,32.4864,32.5193,21100.0
2008-05-12 13:40:00,49.35,49.4,49.34,49.38,17200.0,32.5193,32.5523,32.5127,32.5391,17200.0
2008-05-12 13:45:00,49.38,49.44,49.38,49.44,18600.0,32.5391,32.5786,32.5391,32.5786,18600.0
2008-05-12 13:50:00,49.44,49.45,49.4,49.41,14100.0,32.5786,32.5852,32.5523,32.5589,14100.0
2008-05-12 13:55:00,49.4,49.42,49.38,49.4,11800.0,32.5523,32.5654,32.5391,32.5523,11800.0
2008-05-12 14:00:00,49.42,49.45,49.39,49.42,17200.0,32.5654,32.5852,32.5457,32.5654,17200.0
2008-05-12 14:05:00,49.44,49.49,49.42,49.48,20200.0,32.5786,32.6116,32.5654,32.605,20200.0
2008-05-12 14:10:00,49.49,49.51,49.42,49.46,46600.0,32.6116,32.6247,32.5654,32.5918,46600.0
2008-05-12 14:15:00,49.46,49.46,49.39,49.4,39100.0,32.5918,32.5918,32.5457,32.5523,39100.0
2008-05-12 14:20:00,49.39,49.41,49.36,49.41,24200.0,32.5457,32.5589,32.5259,32.5589,24200.0
2008-05-12 14:25:00,49.41,49.54,49.41,49.48,63800.0,32.5589,32.6445,32.5589,32.605,63800.0
2008-05-12 14:30:00,49.48,49.54,49.47,49.54,24000.0,32.605,32.6445,32.5984,32.6445,24000.0
2008-05-12 14:35:00,49.53,49.56,49.52,49.54,33500.0,32.6379,32.6577,32.6313,32.6445,33500.0
2008-05-12 14:40:00,49.55,49.58,49.49,49.52,55400.0,32.6511,32.6709,32.6116,32.6313,55400.0
2008-05-12 14:45:00,49.52,49.57,49.51,49.56,28400.0,32.6313,32.6643,32.6247,32.6577,28400.0
2008-05-12 14:50:00,49.56,49.57,49.5,49.54,69500.0,32.6577,32.6643,32.6182,32.6445,69500.0
2008-05-12 14:55:00,49.55,49.58,49.52,49.54,19100.0,32.6511,32.6709,32.6313,32.6445,19100.0
2008-05-12 15:00:00,49.53,49.62,49.51,49.62,40700.0,32.6379,32.6972,32.6247,32.6972,40700.0
2008-05-12 15:05:00,49.62,49.65,49.56,49.61,47600.0,32.6972,32.717,32.6577,32.6906,47600.0
2008-05-12 15:10:00,49.6,49.66,49.6,49.63,25200.0,32.6841,32.7236,32.6841,32.7038,25200.0
2008-05-12 15:15:00,49.63,49.66,49.6,49.66,24700.0,32.7038,32.7236,32.6841,32.7236,24700.0
2008-05-12 15:20:00,49.65,49.73,49.63,49.73,76900.0,32.717,32.7697,32.7038,32.7697,76900.0
2008-05-12 15:25:00,49.73,49.73,49.65,49.66,55000.0,32.7697,32.7697,32.717,32.7236,55000.0
2008-05-12 15:30:00,49.65,49.65,49.54,49.54,35700.0,32.717,32.717,32.6445,32.6445,35700.0
2008-05-12 15:35:00,49.54,49.68,49.54,49.59,84200.0,32.6445,32.7368,32.6445,32.6775,84200.0
2008-05-12 15:40:00,49.59,49.65,49.59,49.63,93100.0,32.6775,32.717,32.6775,32.7038,93100.0
2008-05-12 15:45:00,49.63,49.69,49.61,49.68,59400.0,32.7038,32.7434,32.6906,32.7368,59400.0
2008-05-12 15:50:00,49.69,49.71,49.64,49.7,120200.0,32.7434,32.7565,32.7104,32.7499,120200.0
2008-05-12 15:55:00,49.7,49.73,49.64,49.7,143000.0,32.7499,32.7697,32.7104,32.7499,143000.0
2008-05-13 09:30:00,49.72,49.97,49.72,49.9,30900.0,32.7631,32.9279,32.7631,32.8817,30900.0
2008-05-13 09:35:00,49.93,49.95,49.71,49.8,49900.0,32.9015,32.9147,32.7565,32.8158,49900.0
2008-05-13 09:40:00,49.8,49.85,49.63,49.65,48300.0,32.8158,32.8488,32.7038,32.717,48300.0
2008-05-13 09:45:00,49.63,49.8,49.56,49.57,25600.0,32.7038,32.8158,32.6577,32.6643,25600.0
2008-05-13 09:50:00,49.56,49.69,49.56,49.67,35400.0,32.6577,32.7434,32.6577,32.7302,35400.0
2008-05-13 09:55:00,49.68,49.68,49.56,49.63,14900.0,32.7368,32.7368,32.6577,32.7038,14900.0
2008-05-13 10:00:00,49.64,49.67,49.47,49.47,31000.0,32.7104,32.7302,32.5984,32.5984,31000.0
2008-05-13 10:05:00,49.46,49.63,49.45,49.47,67900.0,32.5918,32.7038,32.5852,32.5984,67900.0
2008-05-13 10:10:00,49.48,49.58,49.44,49.52,60600.0,32.605,32.6709,32.5786,32.6313,60600.0
2008-05-13 10:15:00,49.51,49.53,49.45,49.5,23100.0,32.6247,32.6379,32.5852,32.6182,23100.0
2008-05-13 10:20:00,49.53,49.58,49.5,49.57,17900.0,32.6379,32.6709,32.6182,32.6643,17900.0
2008-05-13 10:25:00,49.58,49.59,49.5,49.52,33900.0,32.6709,32.6775,32.6182,32.6313,33900.0
2008-05-13 10:30:00,49.54,49.54,49.5,49.52,15100.0,32.6445,32.6445,32.6182,32.6313,15100.0
2008-05-13 10:35:00,49.53,49.61,49.5,49.59,25600.0,32.6379,32.6906,32.6182,32.6775,25600.0
2008-05-13 10:40:00,49.6,49.62,49.55,49.55,15100.0,32.6841,32.6972,32.6511,32.6511,15100.0
2008-05-13 10:45:00,49.54,49.59,49.52,49.57,28000.0,32.6445,32.6775,32.6313,32.6643,28000.0
2008-05-13 10:50:00,49.58,49.6,49.55,49.55,23300.0,32.6709,32.6841,32.6511,32.6511,23300.0
2008-05-13 10:55:00,49.55,49.59,49.54,49.57,19700.0,32.6511,32.6775,32.6445,32.6643,19700.0
2008-05-13 11:00:00,49.57,49.6,49.46,49.57,24900.0,32.6643,32.6841,32.5918,32.6643,24900.0
2008-05-13 11:05:00,49.57,49.63,49.56,49.63,14000.0,32.6643,32.7038,32.6577,32.7038,14000.0
2008-05-13 11:10:00,49.62,49.68,49.61,49.67,25800.0,32.6972,32.7368,32.6906,32.7302,25800.0
2008-05-13 11:15:00,49.67,49.67,49.59,49.61,16700.0,32.7302,32.7302,32.6775,32.6906,16700.0
2008-05-13 11:20:00,49.6,49.63,49.56,49.56,30200.0,32.6841,32.7038,32.6577,32.6577,30200.0
2008-05-13 11:25:00,49.57,49.58,49.52,49.55,27100.0,32.6643,32.6709,32.6313,32.6511,27100.0
2008-05-13 11:30:00,49.55,49.56,49.45,49.46,24200.0,32.6511,32.6577,32.5852,32.5918,24200.0
2008-05-13 11:35:00,49.46,49.49,49.37,49.38,33100.0,32.5918,32.6116,32.5325,32.5391,33100.0
2008-05-13 11:40:00,49.38,49.43,49.35,49.43,32800.0,32.5391,32.572,32.5193,32.572,32800.0
2008-05-13 11:45:00,49.42,49.53,49.4,49.5,27600.0,32.5654,32.6379,32.5523,32.6182,27600.0
2008-05-13 11:50:00,49.5,49.57,49.49,49.54,22200.0,32.6182,32.6643,32.6116,32.6445,22200.0
2008-05-13 11:55:00,49.55,49.65,49.55,49.65,20500.0,32.6511,32.717,32.6511,32.717,20500.0
2008-05-13 12:00:00,49.65,49.7,49.64,49.66,20700.0,32.717,32.7499,32.7104,32.7236,20700.0
2008-05-13 12:05:00,49.66,49.74,49.66,49.71,18200.0,32.7236,32.7763,32.7236,32.7565,18200.0
2008-05-13 12:10:00,49.7,49.74,49.62,49.7,31200.0,32.7499,32.7763,32.6972,32.7499,31200.0
2008-05-13 12:15:00,49.73,49.75,49.69,49.72,18500.0,32.7697,32.7829,32.7434,32.7631,18500.0
2008-05-13 12:20:00,49.71,49.75,49.68,49.69,41400.0,32.7565,32.7829,32.7368,32.7434,41400.0
2008-05-13 12:25:00,49.69,49.74,49.67,49.68,15500.0,32.7434,32.7763,32.7302,32.7368,15500.0
2008-05-13 12:30:00,49.68,49.75,49.67,49.73,19900.0,32.7368,32.7829,32.7302,32.7697,19900.0
2008-05-13 12:35:00,49.74,49.77,49.68,49.7,21400.0,32.7763,32.7961,32.7368,32.7499,21400.0
2008-05-13 12:40:00,49.7,49.7,49.66,49.66,25600.0,32.7499,32.7499,32.7236,32.7236,25600.0
2008-05-13 12:45:00,49.67,49.67,49.56,49.62,41100.0,32.7302,32.7302,32.6577,32.6972,41100.0
2008-05-13 12:50:00,49.63,49.64,49.56,49.6,19800.0,32.7038,32.7104,32.6577,32.6841,19800.0
2008-05-13 12:55:00,49.61,49.67,49.6,49.65,14000.0,32.6906,32.7302,32.6841,32.717,14000.0
2008-05-13 13:00:00,49.66,49.67,49.61,49.61,22800.0,32.7236,32.7302,32.6906,32.6906,22800.0
2008-05-13 13:05:00,49.62,49.67,49.61,49.63,16700.0,32.6972,32.7302,32.6906,32.7038,16700.0
2008-05-13 13:10:00,49.64,49.65,49.57,49.6,27300.0,32.7104,32.717,32.6643,32.6841,27300.0
2008-05-13 13:15:00,49.6,49.61,49.55,49.6,16800.0,32.6841,32.6906,32.6511,32.6841,16800.0
2008-05-13 13:20:00,49.61,49.7,49.6,49.67,21000.0,32.6906,32.7499,32.6841,32.7302,21000.0
2008-05-13 13:25:00,49.67,49.68,49.63,49.66,27800.0,32.7302,32.7368,32.7038,32.7236,27800.0
2008-05-13 13:30:00,49.66,49.74,49.65,49.7,37300.0,32.7236,32.7763,32.717,32.7499,37300.0
2008-05-13 13:35:00,49.7,49.72,49.66,49.7,28100.0,32.7499,32.7631,32.7236,32.7499,28100.0
2008-05-13 13:40:00,49.71,49.73,49.69,49.71,27200.0,32.7565,32.7697,32.7434,32.7565,27200.0
2008-05-13 13:45:00,49.71,49.73,49.7,49.7,18200.0,32.7565,32.7697,32.7499,32.7499,18200.0
2008-05-13 13:50:00,49.7,49.77,49.68,49.74,54700.0,32.7499,32.7961,32.7368,32.7763,54700.0
2008-05-13 13:55:00,49.73,49.74,49.66,49.67,26100.0,32.7697,32.7763,32.7236,32.7302,26100.0
2008-05-13 14:00:00,49.67,49.75,49.67,49.73,48000.0,32.7302,32.7829,32.7302,32.7697,48000.0
2008-05-13 14:05:00,49.72,49.74,49.65,49.7,305100.0,32.7631,32.7763,32.717,32.7499,305100.0
2008-05-13 14:10:00,49.69,49.73,49.68,49.73,56400.0,32.7434,32.7697,32.7368,32.7697,56400.0
2008-05-13 14:15:00,49.74,49.78,49.68,49.68,35200.0,32.7763,32.8027,32.7368,32.7368,35200.0
2008-05-13 14:20:00,49.68,49.69,49.66,49.68,35000.0,32.7368,32.7434,32.7236,32.7368,35000.0
2008-05-13 14:25:00,49.68,49.73,49.68,49.72,35700.0,32.7368,32.7697,32.7368,32.7631,35700.0
2008-05-13 14:30:00,49.72,49.72,49.67,49.7,48900.0,32.7631,32.7631,32.7302,32.7499,48900.0
2008-05-13 14:35:00,49.69,49.72,49.69,49.7,44900.0,32.7434,32.7631,32.7434,32.7499,44900.0
2008-05-13 14:40:00,49.7,49.76,49.7,49.76,37100.0,32.7499,32.7895,32.7499,32.7895,37100.0
2008-05-13 14:45:00,49.75,49.78,49.74,49.76,42300.0,32.7829,32.8027,32.7763,32.7895,42300.0
2008-05-13 14:50:00,49.77,49.78,49.74,49.75,35300.0,32.7961,32.8027,32.7763,32.7829,35300.0
2008-05-13 14:55:00,49.75,49.82,49.75,49.79,50000.0,32.7829,32.829,32.7829,32.8093,50000.0
2008-05-13 15:00:00,49.78,49.86,49.77,49.86,35500.0,32.8027,32.8554,32.7961,32.8554,35500.0
2008-05-13 15:05:00,49.84,49.85,49.8,49.82,35800.0,32.8422,32.8488,32.8158,32.829,35800.0
2008-05-13 15:10:00,49.82,49.83,49.71,49.72,44900.0,32.829,32.8356,32.7565,32.7631,44900.0
2008-05-13 15:15:00,49.71,49.73,49.66,49.66,65800.0,32.7565,32.7697,32.7236,32.7236,65800.0
2008-05-13 15:20:00,49.66,49.72,49.65,49.66,61300.0,32.7236,32.7631,32.717,32.7236,61300.0
2008-05-13 15:25:00,49.66,49.7,49.65,49.67,88000.0,32.7236,32.7499,32.717,32.7302,88000.0
2008-05-13 15:30:00,49.67,49.71,49.67,49.7,61300.0,32.7302,32.7565,32.7302,32.7499,61300.0
2008-05-13 15:35:00,49.71,49.74,49.68,49.69,58300.0,32.7565,32.7763,32.7368,32.7434,58300.0
2008-05-13 15:40:00,49.69,49.71,49.63,49.67,152800.0,32.7434,32.7565,32.7038,32.7302,152800.0
2008-05-13 15:45:00,49.67,49.68,49.61,49.67,212900.0,32.7302,32.7368,32.6906,32.7302,212900.0
2008-05-13 15:50:00,49.67,49.72,49.66,49.68,95900.0,32.7302,32.7631,32.7236,32.7368,95900.0
2008-05-13 15:55:00,49.69,49.77,49.68,49.69,184300.0,32.7434,32.7961,32.7368,32.7434,184300.0
2008-05-14 09:30:00,50.07,50.19,49.99,50.09,54200.0,32.9938,33.0728,32.941,33.0069,54200.0
2008-05-14 09:35:00,50.1,50.29,50.03,50.29,44800.0,33.0135,33.1387,32.9674,33.1387,44800.0
2008-05-14 09:40:00,50.24,50.33,50.21,50.26,59200.0,33.1058,33.1651,33.086,33.119,59200.0
2008-05-14 09:45:00,50.28,50.35,50.21,50.34,37600.0,33.1321,33.1783,33.086,33.1717,37600.0
2008-05-14 09:50:00,50.33,50.47,50.31,50.31,108400.0,33.1651,33.2573,33.1519,33.1519,108400.0
2008-05-14 09:55:00,50.32,50.45,50.28,50.39,74400.0,33.1585,33.2442,33.1321,33.2046,74400.0
2008-05-14 10:00:00,50.39,50.43,50.28,50.38,80200.0,33.2046,33.231,33.1321,33.198,80200.0
2008-05-14 10:05:00,50.39,50.41,50.34,50.39,66200.0,33.2046,33.2178,33.1717,33.2046,66200.0
2008-05-14 10:10:00,50.37,50.39,50.25,50.32,50300.0,33.1914,33.2046,33.1124,33.1585,50300.0
2008-05-14 10:15:00,50.32,50.4,50.31,50.38,29500.0,33.1585,33.2112,33.1519,33.198,29500.0
2008-05-14 10:20:00,50.38,50.44,50.37,50.42,31900.0,33.198,33.2376,33.1914,33.2244,31900.0
2008-05-14 10:25:00,50.43,50.48,50.39,50.4,47500.0,33.231,33.2639,33.2046,33.2112,47500.0
2008-05-14 10:30:00,50.4,50.45,50.32,50.37,48200.0,33.2112,33.2442,33.1585,33.1914,48200.0
2008-05-14 10:35:00,50.37,50.42,50.32,50.33,24000.0,33.1914,33.2244,33.1585,33.1651,24000.0
2008-05-14 10:40:00,50.33,50.38,50.31,50.37,44200.0,33.1651,33.198,33.1519,33.1914,44200.0
2008-05-14 10:45:00,50.38,50.41,50.34,50.34,35500.0,33.198,33.2178,33.1717,33.1717,35500.0
2008-05-14 10:50:00,50.34,50.41,50.34,50.4,20800.0,33.1717,33.2178,33.1717,33.2112,20800.0
2008-05-14 10:55:00,50.39,50.4,50.3,50.32,38800.0,33.2046,33.2112,33.1453,33.1585,38800.0
2008-05-14 11:00:00,50.33,50.37,50.27,50.27,43000.0,33.1651,33.1914,33.1255,33.1255,43000.0
2008-05-14 11:05:00,50.27,50.44,50.24,50.41,74200.0,33.1255,33.2376,33.1058,33.2178,74200.0
2008-05-14 11:10:00,50.39,50.42,50.37,50.42,45200.0,33.2046,33.2244,33.1914,33.2244,45200.0
2008-05-14 11:15:00,50.42,50.45,50.39,50.41,36700.0,33.2244,33.2442,33.2046,33.2178,36700.0
2008-05-14 11:20:00,50.4,50.51,50.39,50.49,56200.0,33.2112,33.2837,33.2046,33.2705,56200.0
2008-05-14 11:25:00,50.49,50.51,50.45,50.5,54400.0,33.2705,33.2837,33.2442,33.2771,54400.0
2008-05-14 11:30:00,50.5,50.5,50.46,50.5,22500.0,33.2771,33.2771,33.2508,33.2771,22500.0
2008-05-14 11:35:00,50.5,50.51,50.47,50.47,19200.0,33.2771,33.2837,33.2573,33.2573,19200.0
2008-05-14 11:40:00,50.47,50.5,50.46,50.5,24600.0,33.2573,33.2771,33.2508,33.2771,24600.0
2008-05-14 11:45:00,50.49,50.5,50.43,50.43,21100.0,33.2705,33.2771,33.231,33.231,21100.0
2008-05-14 11:50:00,50.43,50.43,50.34,50.35,25000.0,33.231,33.231,33.1717,33.1783,25000.0
2008-05-14 11:55:00,50.36,50.37,50.27,50.28,30300.0,33.1849,33.1914,33.1255,33.1321,30300.0
2008-05-14 12:00:00,50.28,50.28,50.22,50.27,35100.0,33.1321,33.1321,33.0926,33.1255,35100.0
2008-05-14 12:05:00,50.27,50.28,50.24,50.24,14400.0,33.1255,33.1321,33.1058,33.1058,14400.0
2008-05-14 12:10:00,50.25,50.27,50.21,50.23,20400.0,33.1124,33.1255,33.086,33.0992,20400.0
2008-05-14 12:15:00,50.22,50.23,50.21,50.21,9300.0,33.0926,33.0992,33.086,33.086,9300.0
2008-05-14 12:20:00,50.21,50.22,50.2,50.21,13400.0,33.086,33.0926,33.0794,33.086,13400.0
2008-05-14 12:25:00,50.22,50.27,50.2,50.22,28300.0,33.0926,33.1255,33.0794,33.0926,28300.0
2008-05-14 12:30:00,50.22,50.25,50.22,50.22,13600.0,33.0926,33.1124,33.0926,33.0926,13600.0
2008-05-14 12:35:00,50.21,50.24,50.18,50.22,24200.0,33.086,33.1058,33.0662,33.0926,24200.0
2008-05-14 12:40:00,50.23,50.24,50.14,50.16,17800.0,33.0992,33.1058,33.0399,33.0531,17800.0
2008-05-14 12:45:00,50.15,50.17,50.11,50.14,22800.0,33.0465,33.0597,33.0201,33.0399,22800.0
2008-05-14 12:50:00,50.15,50.27,50.15,50.25,36900.0,33.0465,33.1255,33.0465,33.1124,36900.0
2008-05-14 12:55:00,50.25,50.26,50.21,50.23,43100.0,33.1124,33.119,33.086,33.0992,43100.0
2008-05-14 13:00:00,50.24,50.31,50.22,50.28,29100.0,33.1058,33.1519,33.0926,33.1321,29100.0
2008-05-14 13:05:00,50.28,50.35,50.28,50.34,19600.0,33.1321,33.1783,33.1321,33.1717,19600.0
2008-05-14 13:10:00,50.33,50.39,50.33,50.39,18800.0,33.1651,33.2046,33.1651,33.2046,18800.0
2008-05-14 13:15:00,50.4,50.4,50.35,50.38,23600.0,33.2112,33.2112,33.1783,33.198,23600.0
2008-05-14 13:20:00,50.39,50.39,50.36,50.37,10300.0,33.2046,33.2046,33.1849,33.1914,10300.0
2008-05-14 13:25:00,50.37,50.37,50.34,50.35,16500.0,33.1914,33.1914,33.1717,33.1783,16500.0
2008-05-14 13:30:00,50.35,50.41,50.34,50.41,25200.0,33.1783,33.2178,33.1717,33.2178,25200.0
2008-05-14 13:35:00,50.41,50.42,50.34,50.36,23300.0,33.2178,33.2244,33.1717,33.1849,23300.0
2008-05-14 13:40:00,50.36,50.39,50.35,50.35,16300.0,33.1849,33.2046,33.1783,33.1783,16300.0
2008-05-14 13:45:00,50.37,50.43,50.32,50.32,21900.0,33.1914,33.231,33.1585,33.1585,21900.0
2008-05-14 13:50:00,50.32,50.33,50.29,50.3,44500.0,33.1585,33.1651,33.1387,33.1453,44500.0
2008-05-14 13:55:00,50.3,50.3,50.28,50.28,19200.0,33.1453,33.1453,33.1321,33.1321,19200.0
2008-05-14 14:00:00,50.28,50.29,50.23,50.23,28300.0,33.1321,33.1387,33.0992,33.0992,28300.0
2008-05-14 14:05:00,50.22,50.25,50.21,50.25,32800.0,33.0926,33.1124,33.086,33.1124,32800.0
2008-05-14 14:10:00,50.25,50.27,50.23,50.25,38900.0,33.1124,33.1255,33.0992,33.1124,38900.0
2008-05-14 14:15:00,50.24,50.27,50.22,50.27,33500.0,33.1058,33.1255,33.0926,33.1255,33500.0
2008-05-14 14:20:00,50.28,50.29,50.22,50.24,20500.0,33.1321,33.1387,33.0926,33.1058,20500.0
2008-05-14 14:25:00,50.22,50.32,50.22,50.31,28900.0,33.0926,33.1585,33.0926,33.1519,28900.0
2008-05-14 14:30:00,50.31,50.37,50.31,50.35,22100.0,33.1519,33.1914,33.1519,33.1783,22100.0
2008-05-14 14:35:00,50.35,50.35,50.3,50.31,23600.0,33.1783,33.1783,33.1453,33.1519,23600.0
2008-05-14 14:40:00,50.32,50.36,50.31,50.36,28500.0,33.1585,33.1849,33.1519,33.1849,28500.0
2008-05-14 14:45:00,50.36,50.36,50.34,50.35,21400.0,33.1849,33.1849,33.1717,33.1783,21400.0
2008-05-14 14:50:00,50.35,50.36,50.33,50.35,21000.0,33.1783,33.1849,33.1651,33.1783,21000.0
2008-05-14 14:55:00,50.35,50.39,50.35,50.37,23000.0,33.1783,33.2046,33.1783,33.1914,23000.0
2008-05-14 15:00:00,50.37,50.39,50.35,50.36,28300.0,33.1914,33.2046,33.1783,33.1849,28300.0
2008-05-14 15:05:00,50.36,50.37,50.31,50.37,39900.0,33.1849,33.1914,33.1519,33.1914,39900.0
2008-05-14 15:10:00,50.38,50.4,50.36,50.39,25100.0,33.198,33.2112,33.1849,33.2046,25100.0
2008-05-14 15:15:00,50.39,50.45,50.39,50.4,38700.0,33.2046,33.2442,33.2046,33.2112,38700.0
2008-05-14 15:20:00,50.4,50.41,50.29,50.31,61300.0,33.2112,33.2178,33.1387,33.1519,61300.0
2008-05-14 15:25:00,50.31,50.36,50.24,50.27,61500.0,33.1519,33.1849,33.1058,33.1255,61500.0
2008-05-14 15:30:00,50.28,50.28,50.24,50.26,46000.0,33.1321,33.1321,33.1058,33.119,46000.0
2008-05-14 15:35:00,50.25,50.27,50.2,50.25,67200.0,33.1124,33.1255,33.0794,33.1124,67200.0
2008-05-14 15:40:00,50.25,50.29,50.15,50.16,99200.0,33.1124,33.1387,33.0465,33.0531,99200.0
2008-05-14 15:45:00,50.16,50.22,50.15,50.2,129600.0,33.0531,33.0926,33.0465,33.0794,129600.0
2008-05-14 15:50:00,50.2,50.2,50.11,50.15,124000.0,33.0794,33.0794,33.0201,33.0465,124000.0
2008-05-14 15:55:00,50.15,50.18,50.12,50.13,124700.0,33.0465,33.0662,33.0267,33.0333,124700.0
2008-05-15 09:30:00,50.15,50.15,49.95,50.02,46300.0,33.0465,33.0465,32.9147,32.9608,46300.0
2008-05-15 09:35:00,50.03,50.19,49.99,50.19,29900.0,32.9674,33.0728,32.941,33.0728,29900.0
2008-05-15 09:40:00,50.2,50.25,50.1,50.1,21700.0,33.0794,33.1124,33.0135,33.0135,21700.0
2008-05-15 09:45:00,50.09,50.09,49.89,49.97,35500.0,33.0069,33.0069,32.8751,32.9279,35500.0
2008-05-15 09:50:00,49.97,50.0,49.9,49.92,24000.0,32.9279,32.9476,32.8817,32.8949,24000.0
2008-05-15 09:55:00,49.93,50.02,49.78,49.97,55100.0,32.9015,32.9608,32.8027,32.9279,55100.0
2008-05-15 10:00:00,49.97,50.05,49.89,49.89,26300.0,32.9279,32.9806,32.8751,32.8751,26300.0
2008-05-15 10:05:00,49.88,49.9,49.83,49.87,32000.0,32.8686,32.8817,32.8356,32.862,32000.0
2008-05-15 10:10:00,49.88,49.88,49.72,49.72,41200.0,32.8686,32.8686,32.7631,32.7631,41200.0
2008-05-15 10:15:00,49.72,49.82,49.72,49.82,46600.0,32.7631,32.829,32.7631,32.829,46600.0
2008-05-15 10:20:00,49.83,49.92,49.75,49.84,91500.0,32.8356,32.8949,32.7829,32.8422,91500.0
2008-05-15 10:25:00,49.85,49.96,49.85,49.93,29200.0,32.8488,32.9213,32.8488,32.9015,29200.0
2008-05-15 10:30:00,49.93,50.04,49.89,49.9,31800.0,32.9015,32.974,32.8751,32.8817,31800.0
2008-05-15 10:35:00,49.9,49.93,49.85,49.93,16200.0,32.8817,32.9015,32.8488,32.9015,16200.0
2008-05-15 10:40:00,49.93,49.96,49.92,49.93,13200.0,32.9015,32.9213,32.8949,32.9015,13200.0
2008-05-15 10:45:00,49.92,49.94,49.87,49.88,17200.0,32.8949,32.9081,32.862,32.8686,17200.0
2008-05-15 10:50:00,49.88,49.91,49.86,49.87,15400.0,32.8686,32.8883,32.8554,32.862,15400.0
2008-05-15 10:55:00,49.87,49.89,49.86,49.88,13800.0,32.862,32.8751,32.8554,32.8686,13800.0
2008-05-15 11:00:00,49.86,49.95,49.85,49.94,22500.0,32.8554,32.9147,32.8488,32.9081,22500.0
2008-05-15 11:05:00,49.94,49.95,49.88,49.9,17100.0,32.9081,32.9147,32.8686,32.8817,17100.0
2008-05-15 11:10:00,49.9,49.95,49.88,49.95,24400.0,32.8817,32.9147,32.8686,32.9147,24400.0
2008-05-15 11:15:00,49.95,49.96,49.9,49.93,21500.0,32.9147,32.9213,32.8817,32.9015,21500.0
2008-05-15 11:20:00,49.93,49.95,49.9,49.91,33900.0,32.9015,32.9147,32.8817,32.8883,33900.0
2008-05-15 11:25:00,49.91,49.98,49.91,49.96,20600.0,32.8883,32.9345,32.8883,32.9213,20600.0
2008-05-15 11:30:00,49.96,50.03,49.95,50.0,31200.0,32.9213,32.9674,32.9147,32.9476,31200.0
2008-05-15 11:35:00,50.0,50.0,49.94,49.97,17100.0,32.9476,32.9476,32.9081,32.9279,17100.0
2008-05-15 11:40:00,49.98,50.06,49.96,50.06,30000.0,32.9345,32.9872,32.9213,32.9872,30000.0
2008-05-15 11:45:00,50.06,50.09,50.03,50.05,45500.0,32.9872,33.0069,32.9674,32.9806,45500.0
2008-05-15 11:50:00,50.06,50.12,50.02,50.1,24800.0,32.9872,33.0267,32.9608,33.0135,24800.0
2008-05-15 11:55:00,50.1,50.16,50.09,50.13,29900.0,33.0135,33.0531,33.0069,33.0333,29900.0
2008-05-15 12:00:00,50.14,50.21,50.12,50.2,17200.0,33.0399,33.086,33.0267,33.0794,17200.0
2008-05-15 12:05:00,50.2,50.24,50.16,50.2,34600.0,33.0794,33.1058,33.0531,33.0794,34600.0
2008-05-15 12:10:00,50.2,50.28,50.2,50.23,14300.0,33.0794,33.1321,33.0794,33.0992,14300.0
2008-05-15 12:15:00,50.27,50.3,50.23,50.24,14200.0,33.1255,33.1453,33.0992,33.1058,14200.0
2008-05-15 12:20:00,50.26,50.39,50.26,50.35,29500.0,33.119,33.2046,33.119,33.1783,29500.0
2008-05-15 12:25:00,50.34,50.43,50.3,50.42,21200.0,33.1717,33.231,33.1453,33.2244,21200.0
2008-05-15 12:30:00,50.42,50.45,50.4,50.43,23900.0,33.2244,33.2442,33.2112,33.231,23900.0
2008-05-15 12:35:00,50.42,50.51,50.41,50.51,21400.0,33.2244,33.2837,33.2178,33.2837,21400.0
2008-05-15 12:40:00,50.5,50.59,50.49,50.52,43400.0,33.2771,33.3364,33.2705,33.2903,43400.0
2008-05-15 12:45:00,50.53,50.58,50.51,50.51,33000.0,33.2969,33.3298,33.2837,33.2837,33000.0
2008-05-15 12:50:00,50.51,50.51,50.48,50.5,19800.0,33.2837,33.2837,33.2639,33.2771,19800.0
2008-05-15 12:55:00,50.49,50.49,50.42,50.45,8300.0,33.2705,33.2705,33.2244,33.2442,8300.0
2008-05-15 13:00:00,50.44,50.55,50.43,50.55,18400.0,33.2376,33.3101,33.231,33.3101,18400.0
2008-05-15 13:05:00,50.54,50.64,50.52,50.54,18700.0,33.3035,33.3694,33.2903,33.3035,18700.0
2008-05-15 13:10:00,50.54,50.58,50.51,50.54,16200.0,33.3035,33.3298,33.2837,33.3035,16200.0
2008-05-15 13:15:00,50.53,50.54,50.49,50.5,16000.0,33.2969,33.3035,33.2705,33.2771,16000.0
2008-05-15 13:20:00,50.49,50.51,50.45,50.5,19200.0,33.2705,33.2837,33.2442,33.2771,19200.0
2008-05-15 13:25:00,50.52,50.53,50.48,50.48,16500.0,33.2903,33.2969,33.2639,33.2639,16500.0
2008-05-15 13:30:00,50.49,50.5,50.36,50.37,21300.0,33.2705,33.2771,33.1849,33.1914,21300.0
2008-05-15 13:35:00,50.37,50.37,50.23,50.27,54400.0,33.1914,33.1914,33.0992,33.1255,54400.0
2008-05-15 13:40:00,50.27,50.32,50.25,50.27,16800.0,33.1255,33.1585,33.1124,33.1255,16800.0
2008-05-15 13:45:00,50.3,50.39,50.3,50.35,17800.0,33.1453,33.2046,33.1453,33.1783,17800.0
2008-05-15 13:50:00,50.36,50.36,50.25,50.25,7400.0,33.1849,33.1849,33.1124,33.1124,7400.0
2008-05-15 13:55:00,50.25,50.3,50.23,50.26,9200.0,33.1124,33.1453,33.0992,33.119,9200.0
2008-05-15 14:00:00,50.27,50.28,50.23,50.27,6200.0,33.1255,33.1321,33.0992,33.1255,6200.0
2008-05-15 14:05:00,50.27,50.39,50.26,50.39,9800.0,33.1255,33.2046,33.119,33.2046,9800.0
2008-05-15 14:10:00,50.39,50.45,50.35,50.37,19900.0,33.2046,33.2442,33.1783,33.1914,19900.0
2008-05-15 14:15:00,50.37,50.4,50.34,50.37,14300.0,33.1914,33.2112,33.1717,33.1914,14300.0
2008-05-15 14:20:00,50.37,50.41,50.31,50.33,12900.0,33.1914,33.2178,33.1519,33.1651,12900.0
2008-05-15 14:25:00,50.33,50.33,50.2,50.22,17300.0,33.1651,33.1651,33.0794,33.0926,17300.0
2008-05-15 14:30:00,50.21,50.27,50.19,50.26,11300.0,33.086,33.1255,33.0728,33.119,11300.0
2008-05-15 14:35:00,50.27,50.33,50.26,50.31,12600.0,33.1255,33.1651,33.119,33.1519,12600.0
2008-05-15 14:40:00,50.31,50.33,50.26,50.32,19700.0,33.1519,33.1651,33.119,33.1585,19700.0
2008-05-15 14:45:00,50.33,50.34,50.27,50.29,10200.0,33.1651,33.1717,33.1255,33.1387,10200.0
2008-05-15 14:50:00,50.3,50.43,50.3,50.41,20400.0,33.1453,33.231,33.1453,33.2178,20400.0
2008-05-15 14:55:00,50.41,50.44,50.38,50.38,10100.0,33.2178,33.2376,33.198,33.198,10100.0
2008-05-15 15:00:00,50.38,50.39,50.31,50.31,18100.0,33.198,33.2046,33.1519,33.1519,18100.0
2008-05-15 15:05:00,50.31,50.38,50.3,50.37,16800.0,33.1519,33.198,33.1453,33.1914,16800.0
2008-05-15 15:10:00,50.37,50.43,50.37,50.38,20900.0,33.1914,33.231,33.1914,33.198,20900.0
2008-05-15 15:15:00,50.39,50.44,50.38,50.41,19800.0,33.2046,33.2376,33.198,33.2178,19800.0
2008-05-15 15:20:00,50.41,50.42,50.33,50.42,21300.0,33.2178,33.2244,33.1651,33.2244,21300.0
2008-05-15 15:25:00,50.42,50.44,50.41,50.44,18000.0,33.2244,33.2376,33.2178,33.2376,18000.0
2008-05-15 15:30:00,50.44,50.44,50.36,50.37,23300.0,33.2376,33.2376,33.1849,33.1914,23300.0
2008-05-15 15:35:00,50.38,50.47,50.37,50.44,57200.0,33.198,33.2573,33.1914,33.2376,57200.0
2008-05-15 15:40:00,50.45,50.54,50.45,50.51,75200.0,33.2442,33.3035,33.2442,33.2837,75200.0
2008-05-15 15:45:00,50.52,50.62,50.52,50.57,85900.0,33.2903,33.3562,33.2903,33.3232,85900.0
2008-05-15 15:50:00,50.56,50.56,50.44,50.44,88400.0,33.3166,33.3166,33.2376,33.2376,88400.0
2008-05-15 15:55:00,50.44,50.55,50.42,50.55,115500.0,33.2376,33.3101,33.2244,33.3101,115500.0
2008-05-16 09:30:00,50.59,50.59,50.14,50.15,325700.0,33.3364,33.3364,33.0399,33.0465,325700.0
2008-05-16 09:35:00,50.17,50.19,49.93,50.0,32200.0,33.0597,33.0728,32.9015,32.9476,32200.0
2008-05-16 09:40:00,49.99,50.13,49.94,50.0,33400.0,32.941,33.0333,32.9081,32.9476,33400.0
2008-05-16 09:45:00,50.0,50.15,49.92,50.14,27200.0,32.9476,33.0465,32.8949,33.0399,27200.0
2008-05-16 09:50:00,50.12,50.25,50.12,50.19,17200.0,33.0267,33.1124,33.0267,33.0728,17200.0
2008-05-16 09:55:00,50.19,50.24,50.01,50.02,44900.0,33.0728,33.1058,32.9542,32.9608,44900.0
2008-05-16 10:00:00,50.03,50.05,49.95,49.97,35900.0,32.9674,32.9806,32.9147,32.9279,35900.0
2008-05-16 10:05:00,49.98,50.04,49.96,50.01,33500.0,32.9345,32.974,32.9213,32.9542,33500.0
2008-05-16 10:10:00,50.02,50.09,49.97,50.09,30400.0,32.9608,33.0069,32.9279,33.0069,30400.0
2008-05-16 10:15:00,50.08,50.15,50.07,50.1,22400.0,33.0003,33.0465,32.9938,33.0135,22400.0
2008-05-16 10:20:00,50.08,50.1,49.95,50.06,30700.0,33.0003,33.0135,32.9147,32.9872,30700.0
2008-05-16 10:25:00,50.06,50.09,49.91,49.94,79700.0,32.9872,33.0069,32.8883,32.9081,79700.0
2008-05-16 10:30:00,49.93,49.95,49.88,49.92,73700.0,32.9015,32.9147,32.8686,32.8949,73700.0
2008-05-16 10:35:00,49.91,49.94,49.81,49.89,79200.0,32.8883,32.9081,32.8224,32.8751,79200.0
2008-05-16 10:40:00,49.9,49.97,49.85,49.87,75400.0,32.8817,32.9279,32.8488,32.862,75400.0
2008-05-16 10:45:00,49.86,49.89,49.84,49.86,29000.0,32.8554,32.8751,32.8422,32.8554,29000.0
2008-05-16 10:50:00,49.86,49.87,49.8,49.82,30000.0,32.8554,32.862,32.8158,32.829,30000.0
2008-05-16 10:55:00,49.81,49.89,49.81,49.85,52300.0,32.8224,32.8751,32.8224,32.8488,52300.0
2008-05-16 11:00:00,49.86,49.97,49.85,49.93,93500.0,32.8554,32.9279,32.8488,32.9015,93500.0
2008-05-16 11:05:00,49.92,50.0,49.9,49.95,44100.0,32.8949,32.9476,32.8817,32.9147,44100.0
2008-05-16 11:10:00,49.95,49.97,49.89,49.91,32500.0,32.9147,32.9279,32.8751,32.8883,32500.0
2008-05-16 11:15:00,49.9,50.0,49.89,49.98,26600.0,32.8817,32.9476,32.8751,32.9345,26600.0
2008-05-16 11:20:00,49.97,50.05,49.96,49.96,45700.0,32.9279,32.9806,32.9213,32.9213,45700.0
2008-05-16 11:25:00,49.97,50.07,49.97,50.04,25800.0,32.9279,32.9938,32.9279,32.974,25800.0
2008-05-16 11:30:00,50.04,50.06,50.01,50.04,22700.0,32.974,32.9872,32.9542,32.974,22700.0
2008-05-16 11:35:00,50.04,50.05,49.97,50.02,33000.0,32.974,32.9806,32.9279,32.9608,33000.0
2008-05-16 11:40:00,50.03,50.05,49.96,50.0,35200.0,32.9674,32.9806,32.9213,32.9476,35200.0
2008-05-16 11:45:00,50.0,50.05,49.98,50.02,17500.0,32.9476,32.9806,32.9345,32.9608,17500.0
2008-05-16 11:50:00,50.03,50.06,50.03,50.05,14200.0,32.9674,32.9872,32.9674,32.9806,14200.0
2008-05-16 11:55:00,50.05,50.09,49.97,49.97,21900.0,32.9806,33.0069,32.9279,32.9279,21900.0
2008-05-16 12:00:00,49.97,50.02,49.95,50.01,21000.0,32.9279,32.9608,32.9147,32.9542,21000.0
2008-05-16 12:05:00,50.01,50.06,49.99,50.04,19900.0,32.9542,32.9872,32.941,32.974,19900.0
2008-05-16 12:10:00,50.06,50.1,50.02,50.09,37600.0,32.9872,33.0135,32.9608,33.0069,37600.0
2008-05-16 12:15:00,50.08,50.13,50.05,50.13,33600.0,33.0003,33.0333,32.9806,33.0333,33600.0
2008-05-16 12:20:00,50.14,50.14,50.06,50.09,10600.0,33.0399,33.0399,32.9872,33.0069,10600.0
2008-05-16 12:25:00,50.09,50.12,50.06,50.12,20700.0,33.0069,33.0267,32.9872,33.0267,20700.0
2008-05-16 12:30:00,50.13,50.18,50.01,50.01,28300.0,33.0333,33.0662,32.9542,32.9542,28300.0
2008-05-16 12:35:00,50.01,50.07,50.01,50.01,25100.0,32.9542,32.9938,32.9542,32.9542,25100.0
2008-05-16 12:40:00,50.02,50.04,49.99,50.04,28300.0,32.9608,32.974,32.941,32.974,28300.0
2008-05-16 12:45:00,50.03,50.08,50.01,50.04,25400.0,32.9674,33.0003,32.9542,32.974,25400.0
2008-05-16 12:50:00,50.04,50.06,50.01,50.03,52600.0,32.974,32.9872,32.9542,32.9674,52600.0
2008-05-16 12:55:00,50.02,50.06,49.98,50.0,43500.0,32.9608,32.9872,32.9345,32.9476,43500.0
2008-05-16 13:00:00,50.0,50.06,49.97,50.01,66800.0,32.9476,32.9872,32.9279,32.9542,66800.0
2008-05-16 13:05:00,50.01,50.05,49.99,50.05,33300.0,32.9542,32.9806,32.941,32.9806,33300.0
2008-05-16 13:10:00,50.05,50.05,49.97,50.0,31900.0,32.9806,32.9806,32.9279,32.9476,31900.0
2008-05-16 13:15:00,49.99,50.01,49.96,49.99,35900.0,32.941,32.9542,32.9213,32.941,35900.0
2008-05-16 13:20:00,49.99,50.07,49.98,50.06,40100.0,32.941,32.9938,32.9345,32.9872,40100.0
2008-05-16 13:25:00,50.05,50.05,49.97,50.01,26600.0,32.9806,32.9806,32.9279,32.9542,26600.0
2008-05-16 13:30:00,50.01,50.01,49.99,50.0,68400.0,32.9542,32.9542,32.941,32.9476,68400.0
2008-05-16 13:35:00,49.99,50.0,49.97,49.97,52700.0,32.941,32.9476,32.9279,32.9279,52700.0
2008-05-16 13:40:00,49.97,50.0,49.97,49.99,30800.0,32.9279,32.9476,32.9279,32.941,30800.0
2008-05-16 13:45:00,49.99,50.01,49.97,49.98,22800.0,32.941,32.9542,32.9279,32.9345,22800.0
2008-05-16 13:50:00,49.97,49.98,49.95,49.96,38400.0,32.9279,32.9345,32.9147,32.9213,38400.0
2008-05-16 13:55:00,49.97,49.98,49.94,49.95,37900.0,32.9279,32.9345,32.9081,32.9147,37900.0
2008-05-16 14:00:00,49.95,49.98,49.93,49.97,77300.0,32.9147,32.9345,32.9015,32.9279,77300.0
2008-05-16 14:05:00,49.97,49.98,49.95,49.97,37600.0,32.9279,32.9345,32.9147,32.9279,37600.0
2008-05-16 14:10:00,49.98,50.04,49.98,50.04,47100.0,32.9345,32.974,32.9345,32.974,47100.0
2008-05-16 14:15:00,50.03,50.06,50.02,50.05,33000.0,32.9674,32.9872,32.9608,32.9806,33000.0
2008-05-16 14:20:00,50.05,50.08,50.04,50.04,73500.0,32.9806,33.0003,32.974,32.974,73500.0
2008-05-16 14:25:00,50.05,50.05,49.99,50.04,34500.0,32.9806,32.9806,32.941,32.974,34500.0
2008-05-16 14:30:00,50.04,50.05,49.99,49.99,31500.0,32.974,32.9806,32.941,32.941,31500.0
2008-05-16 14:35:00,49.99,50.03,49.98,49.99,47100.0,32.941,32.9674,32.9345,32.941,47100.0
2008-05-16 14:40:00,49.99,50.01,49.98,50.01,36000.0,32.941,32.9542,32.9345,32.9542,36000.0
2008-05-16 14:45:00,50.0,50.02,49.96,49.98,77600.0,32.9476,32.9608,32.9213,32.9345,77600.0
2008-05-16 14:50:00,49.99,50.1,49.97,50.08,72500.0,32.941,33.0135,32.9279,33.0003,72500.0
2008-05-16 14:55:00,50.09,50.09,50.05,50.05,28000.0,33.0069,33.0069,32.9806,32.9806,28000.0
2008-05-16 15:00:00,50.05,50.06,50.02,50.03,62200.0,32.9806,32.9872,32.9608,32.9674,62200.0
2008-05-16 15:05:00,50.03,50.06,50.02,50.05,42600.0,32.9674,32.9872,32.9608,32.9806,42600.0
2008-05-16 15:10:00,50.05,50.07,50.04,50.05,43200.0,32.9806,32.9938,32.974,32.9806,43200.0
2008-05-16 15:15:00,50.05,50.09,50.04,50.08,36900.0,32.9806,33.0069,32.974,33.0003,36900.0
2008-05-16 15:20:00,50.09,50.11,50.06,50.11,39000.0,33.0069,33.0201,32.9872,33.0201,39000.0
2008-05-16 15:25:00,50.11,50.12,50.05,50.08,68500.0,33.0201,33.0267,32.9806,33.0003,68500.0
2008-05-16 15:30:00,50.08,50.08,50.04,50.07,110200.0,33.0003,33.0003,32.974,32.9938,110200.0
2008-05-16 15:35:00,50.07,50.09,50.06,50.09,50600.0,32.9938,33.0069,32.9872,33.0069,50600.0
2008-05-16 15:40:00,50.09,50.09,50.06,50.06,65400.0,33.0069,33.0069,32.9872,32.9872,65400.0
2008-05-16 15:45:00,50.05,50.11,50.04,50.07,160100.0,32.9806,33.0201,32.974,32.9938,160100.0
2008-05-16 15:50:00,50.08,50.1,50.04,50.05,160100.0,33.0003,33.0135,32.974,32.9806,160100.0
2008-05-16 15:55:00,50.05,50.14,50.05,50.12,354200.0,32.9806,33.0399,32.9806,33.0267,354200.0
2008-05-19 09:30:00,49.99,50.17,49.99,50.04,59800.0,32.941,33.0597,32.941,32.974,59800.0
2008-05-19 09:35:00,50.04,50.15,50.0,50.1,45700.0,32.974,33.0465,32.9476,33.0135,45700.0
2008-05-19 09:40:00,50.09,50.14,49.9,50.04,39700.0,33.0069,33.0399,32.8817,32.974,39700.0
2008-05-19 09:45:00,50.05,50.11,49.95,50.1,59100.0,32.9806,33.0201,32.9147,33.0135,59100.0
2008-05-19 09:50:00,50.09,50.17,50.03,50.17,47500.0,33.0069,33.0597,32.9674,33.0597,47500.0
2008-05-19 09:55:00,50.16,50.22,50.1,50.22,42400.0,33.0531,33.0926,33.0135,33.0926,42400.0
2008-05-19 10:00:00,50.22,50.27,50.1,50.13,53200.0,33.0926,33.1255,33.0135,33.0333,53200.0
2008-05-19 10:05:00,50.12,50.2,50.11,50.2,48900.0,33.0267,33.0794,33.0201,33.0794,48900.0
2008-05-19 10:10:00,50.2,50.21,50.05,50.13,70900.0,33.0794,33.086,32.9806,33.0333,70900.0
2008-05-19 10:15:00,50.11,50.19,50.08,50.16,42200.0,33.0201,33.0728,33.0003,33.0531,42200.0
2008-05-19 10:20:00,50.16,50.19,50.1,50.19,26200.0,33.0531,33.0728,33.0135,33.0728,26200.0
2008-05-19 10:25:00,50.19,50.25,50.17,50.23,38700.0,33.0728,33.1124,33.0597,33.0992,38700.0
2008-05-19 10:30:00,50.21,50.23,50.19,50.22,26100.0,33.086,33.0992,33.0728,33.0926,26100.0
2008-05-19 10:35:00,50.22,50.34,50.17,50.18,84600.0,33.0926,33.1717,33.0597,33.0662,84600.0
2008-05-19 10:40:00,50.16,50.17,50.11,50.14,30600.0,33.0531,33.0597,33.0201,33.0399,30600.0
2008-05-19 10:45:00,50.13,50.18,50.1,50.14,21200.0,33.0333,33.0662,33.0135,33.0399,21200.0
2008-05-19 10:50:00,50.16,50.19,50.14,50.15,34500.0,33.0531,33.0728,33.0399,33.0465,34500.0
2008-05-19 10:55:00,50.14,50.17,50.12,50.13,15300.0,33.0399,33.0597,33.0267,33.0333,15300.0
2008-05-19 11:00:00,50.13,50.16,50.12,50.16,12800.0,33.0333,33.0531,33.0267,33.0531,12800.0
2008-05-19 11:05:00,50.16,50.17,50.08,50.08,30300.0,33.0531,33.0597,33.0003,33.0003,30300.0
2008-05-19 11:10:00,50.09,50.14,50.08,50.1,37600.0,33.0069,33.0399,33.0003,33.0135,37600.0
2008-05-19 11:15:00,50.1,50.15,50.09,50.11,86500.0,33.0135,33.0465,33.0069,33.0201,86500.0
2008-05-19 11:20:00,50.11,50.18,50.11,50.15,64400.0,33.0201,33.0662,33.0201,33.0465,64400.0
2008-05-19 11:25:00,50.13,50.26,50.13,50.2,57100.0,33.0333,33.119,33.0333,33.0794,57100.0
2008-05-19 11:30:00,50.21,50.32,50.21,50.29,35300.0,33.086,33.1585,33.086,33.1387,35300.0
2008-05-19 11:35:00,50.3,50.33,50.22,50.25,101300.0,33.1453,33.1651,33.0926,33.1124,101300.0
2008-05-19 11:40:00,50.25,50.31,50.21,50.23,77300.0,33.1124,33.1519,33.086,33.0992,77300.0
2008-05-19 11:45:00,50.24,50.26,50.13,50.19,28000.0,33.1058,33.119,33.0333,33.0728,28000.0
2008-05-19 11:50:00,50.21,50.21,50.18,50.18,11800.0,33.086,33.086,33.0662,33.0662,11800.0
2008-05-19 11:55:00,50.18,50.21,50.16,50.18,14600.0,33.0662,33.086,33.0531,33.0662,14600.0
2008-05-19 12:00:00,50.18,50.19,50.13,50.14,19900.0,33.0662,33.0728,33.0333,33.0399,19900.0
2008-05-19 12:05:00,50.13,50.17,50.13,50.15,12400.0,33.0333,33.0597,33.0333,33.0465,12400.0
2008-05-19 12:10:00,50.17,50.18,50.15,50.16,43900.0,33.0597,33.0662,33.0465,33.0531,43900.0
2008-05-19 12:15:00,50.16,50.18,50.13,50.15,18900.0,33.0531,33.0662,33.0333,33.0465,18900.0
2008-05-19 12:20:00,50.14,50.18,50.14,50.18,16800.0,33.0399,33.0662,33.0399,33.0662,16800.0
2008-05-19 12:25:00,50.17,50.18,50.13,50.15,24000.0,33.0597,33.0662,33.0333,33.0465,24000.0
2008-05-19 12:30:00,50.15,50.19,50.14,50.17,58300.0,33.0465,33.0728,33.0399,33.0597,58300.0
2008-05-19 12:35:00,50.14,50.15,50.12,50.15,45300.0,33.0399,33.0465,33.0267,33.0465,45300.0
2008-05-19 12:40:00,50.14,50.15,50.11,50.14,29800.0,33.0399,33.0465,33.0201,33.0399,29800.0
2008-05-19 12:45:00,50.14,50.17,50.11,50.13,17000.0,33.0399,33.0597,33.0201,33.0333,17000.0
2008-05-19 12:50:00,50.13,50.16,50.12,50.13,46800.0,33.0333,33.0531,33.0267,33.0333,46800.0
2008-05-19 12:55:00,50.14,50.2,50.11,50.2,19400.0,33.0399,33.0794,33.0201,33.0794,19400.0
2008-05-19 13:00:00,50.18,50.2,50.14,50.19,24200.0,33.0662,33.0794,33.0399,33.0728,24200.0
2008-05-19 13:05:00,50.2,50.2,50.15,50.15,22800.0,33.0794,33.0794,33.0465,33.0465,22800.0
2008-05-19 13:10:00,50.16,50.17,50.14,50.14,17700.0,33.0531,33.0597,33.0399,33.0399,17700.0
2008-05-19 13:15:00,50.14,50.2,50.13,50.15,19000.0,33.0399,33.0794,33.0333,33.0465,19000.0
2008-05-19 13:20:00,50.16,50.18,50.14,50.16,17300.0,33.0531,33.0662,33.0399,33.0531,17300.0
2008-05-19 13:25:00,50.16,50.21,50.15,50.21,14500.0,33.0531,33.086,33.0465,33.086,14500.0
2008-05-19 13:30:00,50.2,50.21,50.17,50.19,39700.0,33.0794,33.086,33.0597,33.0728,39700.0
2008-05-19 13:35:00,50.17,50.21,50.17,50.2,17300.0,33.0597,33.086,33.0597,33.0794,17300.0
2008-05-19 13:40:00,50.21,50.26,50.17,50.19,24100.0,33.086,33.119,33.0597,33.0728,24100.0
2008-05-19 13:45:00,50.19,50.25,50.19,50.25,29300.0,33.0728,33.1124,33.0728,33.1124,29300.0
2008-05-19 13:50:00,50.24,50.28,50.24,50.25,26600.0,33.1058,33.1321,33.1058,33.1124,26600.0
2008-05-19 13:55:00,50.25,50.27,50.17,50.21,72200.0,33.1124,33.1255,33.0597,33.086,72200.0
2008-05-19 14:00:00,50.21,50.23,50.17,50.18,39800.0,33.086,33.0992,33.0597,33.0662,39800.0
2008-05-19 14:05:00,50.19,50.25,50.15,50.22,22600.0,33.0728,33.1124,33.0465,33.0926,22600.0
2008-05-19 14:10:00,50.23,50.27,50.21,50.25,35500.0,33.0992,33.1255,33.086,33.1124,35500.0
2008-05-19 14:15:00,50.24,50.25,50.1,50.12,84600.0,33.1058,33.1124,33.0135,33.0267,84600.0
2008-05-19 14:20:00,50.11,50.19,50.09,50.14,54500.0,33.0201,33.0728,33.0069,33.0399,54500.0
2008-05-19 14:25:00,50.14,50.17,50.09,50.11,31300.0,33.0399,33.0597,33.0069,33.0201,31300.0
2008-05-19 14:30:00,50.12,50.15,50.1,50.1,22100.0,33.0267,33.0465,33.0135,33.0135,22100.0
2008-05-19 14:35:00,50.12,50.15,50.1,50.14,31000.0,33.0267,33.0465,33.0135,33.0399,31000.0
2008-05-19 14:40:00,50.13,50.15,50.11,50.12,18400.0,33.0333,33.0465,33.0201,33.0267,18400.0
2008-05-19 14:45:00,50.12,50.14,50.11,50.13,22700.0,33.0267,33.0399,33.0201,33.0333,22700.0
2008-05-19 14:50:00,50.12,50.23,50.12,50.21,57700.0,33.0267,33.0992,33.0267,33.086,57700.0
2008-05-19 14:55:00,50.21,50.21,50.16,50.18,23700.0,33.086,33.086,33.0531,33.0662,23700.0
2008-05-19 15:00:00,50.19,50.19,50.14,50.16,38600.0,33.0728,33.0728,33.0399,33.0531,38600.0
2008-05-19 15:05:00,50.16,50.18,50.13,50.14,28800.0,33.0531,33.0662,33.0333,33.0399,28800.0
2008-05-19 15:10:00,50.14,50.18,50.13,50.14,50700.0,33.0399,33.0662,33.0333,33.0399,50700.0
2008-05-19 15:15:00,50.14,50.2,50.11,50.19,74500.0,33.0399,33.0794,33.0201,33.0728,74500.0
2008-05-19 15:20:00,50.19,50.19,50.13,50.13,30600.0,33.0728,33.0728,33.0333,33.0333,30600.0
2008-05-19 15:25:00,50.13,50.16,50.12,50.16,27600.0,33.0333,33.0531,33.0267,33.0531,27600.0
2008-05-19 15:30:00,50.17,50.18,50.05,50.06,101200.0,33.0597,33.0662,32.9806,32.9872,101200.0
2008-05-19 15:35:00,50.07,50.07,49.93,49.93,97500.0,32.9938,32.9938,32.9015,32.9015,97500.0
2008-05-19 15:40:00,49.93,50.01,49.91,50.01,69200.0,32.9015,32.9542,32.8883,32.9542,69200.0
2008-05-19 15:45:00,50.01,50.04,49.97,50.04,57400.0,32.9542,32.974,32.9279,32.974,57400.0
2008-05-19 15:50:00,50.04,50.04,50.01,50.02,58900.0,32.974,32.974,32.9542,32.9608,58900.0
2008-05-19 15:55:00,50.01,50.05,49.98,50.03,106300.0,32.9542,32.9806,32.9345,32.9674,106300.0
2008-05-20 09:30:00,49.73,49.89,49.67,49.81,37400.0,32.7697,32.8751,32.7302,32.8224,37400.0
2008-05-20 09:35:00,49.8,49.94,49.8,49.83,20700.0,32.8158,32.9081,32.8158,32.8356,20700.0
2008-05-20 09:40:00,49.83,49.88,49.8,49.8,27400.0,32.8356,32.8686,32.8158,32.8158,27400.0
2008-05-20 09:45:00,49.81,49.95,49.8,49.93,18500.0,32.8224,32.9147,32.8158,32.9015,18500.0
2008-05-20 09:50:00,49.93,49.95,49.86,49.86,12200.0,32.9015,32.9147,32.8554,32.8554,12200.0
2008-05-20 09:55:00,49.85,49.93,49.8,49.82,19700.0,32.8488,32.9015,32.8158,32.829,19700.0
2008-05-20 10:00:00,49.81,49.83,49.76,49.8,39600.0,32.8224,32.8356,32.7895,32.8158,39600.0
2008-05-20 10:05:00,49.8,49.9,49.78,49.89,20400.0,32.8158,32.8817,32.8027,32.8751,20400.0
2008-05-20 10:10:00,49.88,49.89,49.82,49.83,23200.0,32.8686,32.8751,32.829,32.8356,23200.0
2008-05-20 10:15:00,49.83,49.93,49.83,49.9,20000.0,32.8356,32.9015,32.8356,32.8817,20000.0
2008-05-20 10:20:00,49.89,49.93,49.83,49.86,23400.0,32.8751,32.9015,32.8356,32.8554,23400.0
2008-05-20 10:25:00,49.86,49.94,49.85,49.92,22100.0,32.8554,32.9081,32.8488,32.8949,22100.0
2008-05-20 10:30:00,49.92,49.94,49.76,49.78,32100.0,32.8949,32.9081,32.7895,32.8027,32100.0
2008-05-20 10:35:00,49.77,49.79,49.74,49.77,24200.0,32.7961,32.8093,32.7763,32.7961,24200.0
2008-05-20 10:40:00,49.76,49.87,49.75,49.86,17100.0,32.7895,32.862,32.7829,32.8554,17100.0
2008-05-20 10:45:00,49.86,49.87,49.83,49.87,20500.0,32.8554,32.862,32.8356,32.862,20500.0
2008-05-20 10:50:00,49.86,49.88,49.74,49.76,32400.0,32.8554,32.8686,32.7763,32.7895,32400.0
2008-05-20 10:55:00,49.77,49.83,49.77,49.82,27800.0,32.7961,32.8356,32.7961,32.829,27800.0
2008-05-20 11:00:00,49.82,49.85,49.75,49.76,34700.0,32.829,32.8488,32.7829,32.7895,34700.0
2008-05-20 11:05:00,49.76,49.83,49.76,49.8,43200.0,32.7895,32.8356,32.7895,32.8158,43200.0
2008-05-20 11:10:00,49.81,49.87,49.81,49.85,18200.0,32.8224,32.862,32.8224,32.8488,18200.0
2008-05-20 11:15:00,49.86,49.88,49.84,49.88,16200.0,32.8554,32.8686,32.8422,32.8686,16200.0
2008-05-20 11:20:00,49.89,49.95,49.86,49.93,38100.0,32.8751,32.9147,32.8554,32.9015,38100.0
2008-05-20 11:25:00,49.94,49.95,49.91,49.95,13600.0,32.9081,32.9147,32.8883,32.9147,13600.0
2008-05-20 11:30:00,49.95,49.99,49.93,49.95,15200.0,32.9147,32.941,32.9015,32.9147,15200.0
2008-05-20 11:35:00,49.95,49.97,49.9,49.94,15600.0,32.9147,32.9279,32.8817,32.9081,15600.0
2008-05-20 11:40:00,49.93,49.96,49.91,49.94,33100.0,32.9015,32.9213,32.8883,32.9081,33100.0
2008-05-20 11:45:00,49.93,49.96,49.9,49.92,28000.0,32.9015,32.9213,32.8817,32.8949,28000.0
2008-05-20 11:50:00,49.92,49.94,49.89,49.92,15700.0,32.8949,32.9081,32.8751,32.8949,15700.0
2008-05-20 11:55:00,49.93,49.94,49.86,49.88,14900.0,32.9015,32.9081,32.8554,32.8686,14900.0
2008-05-20 12:00:00,49.89,49.91,49.87,49.88,37500.0,32.8751,32.8883,32.862,32.8686,37500.0
2008-05-20 12:05:00,49.88,49.9,49.86,49.88,18400.0,32.8686,32.8817,32.8554,32.8686,18400.0
2008-05-20 12:10:00,49.89,49.91,49.86,49.91,24100.0,32.8751,32.8883,32.8554,32.8883,24100.0
2008-05-20 12:15:00,49.9,49.9,49.86,49.88,26700.0,32.8817,32.8817,32.8554,32.8686,26700.0
2008-05-20 12:20:00,49.89,49.99,49.88,49.98,68300.0,32.8751,32.941,32.8686,32.9345,68300.0
2008-05-20 12:25:00,49.97,50.0,49.92,49.94,23500.0,32.9279,32.9476,32.8949,32.9081,23500.0
2008-05-20 12:30:00,49.94,49.95,49.9,49.91,5400.0,32.9081,32.9147,32.8817,32.8883,5400.0
2008-05-20 12:35:00,49.91,49.96,49.88,49.92,72200.0,32.8883,32.9213,32.8686,32.8949,72200.0
2008-05-20 12:40:00,49.91,49.91,49.85,49.87,12600.0,32.8883,32.8883,32.8488,32.862,12600.0
2008-05-20 12:45:00,49.87,49.92,49.85,49.9,25300.0,32.862,32.8949,32.8488,32.8817,25300.0
2008-05-20 12:50:00,49.9,49.91,49.87,49.87,18900.0,32.8817,32.8883,32.862,32.862,18900.0
2008-05-20 12:55:00,49.87,49.9,49.79,49.84,40600.0,32.862,32.8817,32.8093,32.8422,40600.0
2008-05-20 13:00:00,49.84,49.89,49.82,49.84,32500.0,32.8422,32.8751,32.829,32.8422,32500.0
2008-05-20 13:05:00,49.84,49.88,49.82,49.83,19500.0,32.8422,32.8686,32.829,32.8356,19500.0
2008-05-20 13:10:00,49.83,49.89,49.82,49.88,25300.0,32.8356,32.8751,32.829,32.8686,25300.0
2008-05-20 13:15:00,49.88,49.9,49.85,49.89,15300.0,32.8686,32.8817,32.8488,32.8751,15300.0
2008-05-20 13:20:00,49.89,49.91,49.82,49.91,29600.0,32.8751,32.8883,32.829,32.8883,29600.0
2008-05-20 13:25:00,49.91,49.99,49.91,49.97,36200.0,32.8883,32.941,32.8883,32.9279,36200.0
2008-05-20 13:30:00,49.97,49.97,49.89,49.93,23100.0,32.9279,32.9279,32.8751,32.9015,23100.0
2008-05-20 13:35:00,49.94,49.97,49.85,49.85,34400.0,32.9081,32.9279,32.8488,32.8488,34400.0
2008-05-20 13:40:00,49.85,49.86,49.77,49.85,44900.0,32.8488,32.8554,32.7961,32.8488,44900.0
2008-05-20 13:45:00,49.84,49.92,49.83,49.9,18700.0,32.8422,32.8949,32.8356,32.8817,18700.0
2008-05-20 13:50:00,49.9,49.91,49.85,49.86,34500.0,32.8817,32.8883,32.8488,32.8554,34500.0
2008-05-20 13:55:00,49.85,49.85,49.75,49.78,31000.0,32.8488,32.8488,32.7829,32.8027,31000.0
2008-05-20 14:00:00,49.77,49.8,49.75,49.77,13800.0,32.7961,32.8158,32.7829,32.7961,13800.0
2008-05-20 14:05:00,49.76,49.78,49.69,49.73,49800.0,32.7895,32.8027,32.7434,32.7697,49800.0
2008-05-20 14:10:00,49.74,49.74,49.7,49.72,10400.0,32.7763,32.7763,32.7499,32.7631,10400.0
2008-05-20 14:15:00,49.71,49.72,49.68,49.71,31200.0,32.7565,32.7631,32.7368,32.7565,31200.0
2008-05-20 14:20:00,49.71,49.75,49.7,49.74,28200.0,32.7565,32.7829,32.7499,32.7763,28200.0
2008-05-20 14:25:00,49.74,49.74,49.7,49.71,20900.0,32.7763,32.7763,32.7499,32.7565,20900.0
2008-05-20 14:30:00,49.71,49.73,49.7,49.71,31300.0,32.7565,32.7697,32.7499,32.7565,31300.0
2008-05-20 14:35:00,49.71,49.76,49.7,49.75,16400.0,32.7565,32.7895,32.7499,32.7829,16400.0
2008-05-20 14:40:00,49.75,49.77,49.73,49.76,36100.0,32.7829,32.7961,32.7697,32.7895,36100.0
2008-05-20 14:45:00,49.76,49.81,49.76,49.8,51300.0,32.7895,32.8224,32.7895,32.8158,51300.0
2008-05-20 14:50:00,49.8,49.85,49.79,49.8,22400.0,32.8158,32.8488,32.8093,32.8158,22400.0
2008-05-20 14:55:00,49.8,49.83,49.8,49.8,39900.0,32.8158,32.8356,32.8158,32.8158,39900.0
2008-05-20 15:00:00,49.81,49.87,49.8,49.86,26900.0,32.8224,32.862,32.8158,32.8554,26900.0
2008-05-20 15:05:00,49.87,49.91,49.84,49.84,40000.0,32.862,32.8883,32.8422,32.8422,40000.0
2008-05-20 15:10:00,49.84,49.91,49.84,49.87,29500.0,32.8422,32.8883,32.8422,32.862,29500.0
2008-05-20 15:15:00,49.86,49.91,49.83,49.87,30100.0,32.8554,32.8883,32.8356,32.862,30100.0
2008-05-20 15:20:00,49.88,49.9,49.81,49.82,49200.0,32.8686,32.8817,32.8224,32.829,49200.0
2008-05-20 15:25:00,49.82,49.83,49.79,49.81,48600.0,32.829,32.8356,32.8093,32.8224,48600.0
2008-05-20 15:30:00,49.81,49.82,49.73,49.73,99300.0,32.8224,32.829,32.7697,32.7697,99300.0
2008-05-20 15:35:00,49.74,49.8,49.71,49.78,161800.0,32.7763,32.8158,32.7565,32.8027,161800.0
2008-05-20 15:40:00,49.78,49.82,49.74,49.82,183400.0,32.8027,32.829,32.7763,32.829,183400.0
2008-05-20 15:45:00,49.82,49.92,49.82,49.91,60000.0,32.829,32.8949,32.829,32.8883,60000.0
2008-05-20 15:50:00,49.9,49.92,49.83,49.86,117600.0,32.8817,32.8949,32.8356,32.8554,117600.0
2008-05-20 15:55:00,49.86,49.87,49.8,49.81,140800.0,32.8554,32.862,32.8158,32.8224,140800.0
2008-05-21 09:30:00,49.77,49.89,49.63,49.87,24300.0,32.7961,32.8751,32.7038,32.862,24300.0
2008-05-21 09:35:00,49.85,50.07,49.74,50.07,21600.0,32.8488,32.9938,32.7763,32.9938,21600.0
2008-05-21 09:40:00,50.03,50.13,49.89,49.89,27100.0,32.9674,33.0333,32.8751,32.8751,27100.0
2008-05-21 09:45:00,49.88,49.94,49.88,49.9,18400.0,32.8686,32.9081,32.8686,32.8817,18400.0
2008-05-21 09:50:00,49.88,49.91,49.8,49.9,33200.0,32.8686,32.8883,32.8158,32.8817,33200.0
2008-05-21 09:55:00,49.89,49.96,49.89,49.9,19200.0,32.8751,32.9213,32.8751,32.8817,19200.0
2008-05-21 10:00:00,49.9,49.93,49.88,49.93,33100.0,32.8817,32.9015,32.8686,32.9015,33100.0
2008-05-21 10:05:00,49.93,49.98,49.9,49.94,28100.0,32.9015,32.9345,32.8817,32.9081,28100.0
2008-05-21 10:10:00,49.94,50.12,49.9,50.01,53400.0,32.9081,33.0267,32.8817,32.9542,53400.0
2008-05-21 10:15:00,50.0,50.09,49.94,50.07,30500.0,32.9476,33.0069,32.9081,32.9938,30500.0
2008-05-21 10:20:00,50.07,50.23,50.07,50.23,37600.0,32.9938,33.0992,32.9938,33.0992,37600.0
2008-05-21 10:25:00,50.24,50.3,50.16,50.21,26400.0,33.1058,33.1453,33.0531,33.086,26400.0
2008-05-21 10:30:00,50.2,50.24,49.98,50.24,46200.0,33.0794,33.1058,32.9345,33.1058,46200.0
2008-05-21 10:35:00,50.24,50.24,50.04,50.13,58800.0,33.1058,33.1058,32.974,33.0333,58800.0
2008-05-21 10:40:00,50.16,50.2,50.11,50.19,20800.0,33.0531,33.0794,33.0201,33.0728,20800.0
2008-05-21 10:45:00,50.19,50.19,50.01,50.03,24800.0,33.0728,33.0728,32.9542,32.9674,24800.0
2008-05-21 10:50:00,50.03,50.03,49.87,49.98,45800.0,32.9674,32.9674,32.862,32.9345,45800.0
2008-05-21 10:55:00,49.98,49.99,49.86,49.87,30900.0,32.9345,32.941,32.8554,32.862,30900.0
2008-05-21 11:00:00,49.87,50.0,49.87,49.99,38500.0,32.862,32.9476,32.862,32.941,38500.0
2008-05-21 11:05:00,49.98,50.02,49.95,49.98,31200.0,32.9345,32.9608,32.9147,32.9345,31200.0
2008-05-21 11:10:00,49.98,50.07,49.98,50.03,22500.0,32.9345,32.9938,32.9345,32.9674,22500.0
2008-05-21 11:15:00,50.03,50.06,50.0,50.01,17100.0,32.9674,32.9872,32.9476,32.9542,17100.0
2008-05-21 11:20:00,50.01,50.11,50.01,50.11,17400.0,32.9542,33.0201,32.9542,33.0201,17400.0
2008-05-21 11:25:00,50.09,50.17,50.07,50.09,24400.0,33.0069,33.0597,32.9938,33.0069,24400.0
2008-05-21 11:30:00,50.09,50.1,50.02,50.07,17800.0,33.0069,33.0135,32.9608,32.9938,17800.0
2008-05-21 11:35:00,50.08,50.09,50.01,50.01,10900.0,33.0003,33.0069,32.9542,32.9542,10900.0
2008-05-21 11:40:00,50.01,50.03,49.98,50.0,27200.0,32.9542,32.9674,32.9345,32.9476,27200.0
2008-05-21 11:45:00,50.0,50.01,49.98,50.0,30300.0,32.9476,32.9542,32.9345,32.9476,30300.0
2008-05-21 11:50:00,50.0,50.0,49.98,49.99,44900.0,32.9476,32.9476,32.9345,32.941,44900.0
2008-05-21 11:55:00,49.99,50.0,49.95,49.98,67700.0,32.941,32.9476,32.9147,32.9345,67700.0
2008-05-21 12:00:00,49.97,49.97,49.85,49.87,25400.0,32.9279,32.9279,32.8488,32.862,25400.0
2008-05-21 12:05:00,49.86,49.9,49.8,49.89,35000.0,32.8554,32.8817,32.8158,32.8751,35000.0
2008-05-21 12:10:00,49.89,49.95,49.89,49.93,13100.0,32.8751,32.9147,32.8751,32.9015,13100.0
2008-05-21 12:15:00,49.93,49.94,49.85,49.93,54800.0,32.9015,32.9081,32.8488,32.9015,54800.0
2008-05-21 12:20:00,49.92,50.03,49.92,49.99,40300.0,32.8949,32.9674,32.8949,32.941,40300.0
2008-05-21 12:25:00,49.98,50.01,49.93,49.94,35300.0,32.9345,32.9542,32.9015,32.9081,35300.0
2008-05-21 12:30:00,49.94,49.97,49.92,49.92,15700.0,32.9081,32.9279,32.8949,32.8949,15700.0
2008-05-21 12:35:00,49.91,49.97,49.88,49.94,21000.0,32.8883,32.9279,32.8686,32.9081,21000.0
2008-05-21 12:40:00,49.95,50.01,49.93,50.01,18600.0,32.9147,32.9542,32.9015,32.9542,18600.0
2008-05-21 12:45:00,50.01,50.05,50.0,50.01,16200.0,32.9542,32.9806,32.9476,32.9542,16200.0
2008-05-21 12:50:00,50.02,50.03,49.89,49.94,21700.0,32.9608,32.9674,32.8751,32.9081,21700.0
2008-05-21 12:55:00,49.94,49.95,49.93,49.93,7400.0,32.9081,32.9147,32.9015,32.9015,7400.0
2008-05-21 13:00:00,49.93,49.93,49.87,49.87,10300.0,32.9015,32.9015,32.862,32.862,10300.0
2008-05-21 13:05:00,49.86,49.88,49.8,49.82,20300.0,32.8554,32.8686,32.8158,32.829,20300.0
2008-05-21 13:10:00,49.82,49.88,49.8,49.81,24500.0,32.829,32.8686,32.8158,32.8224,24500.0
2008-05-21 13:15:00,49.79,49.9,49.77,49.88,32700.0,32.8093,32.8817,32.7961,32.8686,32700.0
2008-05-21 13:20:00,49.88,49.91,49.85,49.86,24000.0,32.8686,32.8883,32.8488,32.8554,24000.0
2008-05-21 13:25:00,49.86,49.9,49.81,49.9,22600.0,32.8554,32.8817,32.8224,32.8817,22600.0
2008-05-21 13:30:00,49.9,49.99,49.88,49.96,21200.0,32.8817,32.941,32.8686,32.9213,21200.0
2008-05-21 13:35:00,49.95,50.05,49.95,50.03,39100.0,32.9147,32.9806,32.9147,32.9674,39100.0
2008-05-21 13:40:00,50.02,50.05,50.02,50.02,11400.0,32.9608,32.9806,32.9608,32.9608,11400.0
2008-05-21 13:45:00,50.02,50.05,49.96,49.96,9800.0,32.9608,32.9806,32.9213,32.9213,9800.0
2008-05-21 13:50:00,49.96,49.98,49.9,49.91,14300.0,32.9213,32.9345,32.8817,32.8883,14300.0
2008-05-21 13:55:00,49.91,49.97,49.86,49.89,41600.0,32.8883,32.9279,32.8554,32.8751,41600.0
2008-05-21 14:00:00,49.88,49.95,49.75,49.79,60900.0,32.8686,32.9147,32.7829,32.8093,60900.0
2008-05-21 14:05:00,49.8,49.85,49.61,49.63,50200.0,32.8158,32.8488,32.6906,32.7038,50200.0
2008-05-21 14:10:00,49.64,49.76,49.61,49.75,69900.0,32.7104,32.7895,32.6906,32.7829,69900.0
2008-05-21 14:15:00,49.75,49.77,49.66,49.68,65700.0,32.7829,32.7961,32.7236,32.7368,65700.0
2008-05-21 14:20:00,49.69,49.77,49.65,49.7,49300.0,32.7434,32.7961,32.717,32.7499,49300.0
2008-05-21 14:25:00,49.69,49.69,49.61,49.63,67900.0,32.7434,32.7434,32.6906,32.7038,67900.0
2008-05-21 14:30:00,49.63,49.67,49.58,49.58,46100.0,32.7038,32.7302,32.6709,32.6709,46100.0
2008-05-21 14:35:00,49.57,49.62,49.53,49.54,26900.0,32.6643,32.6972,32.6379,32.6445,26900.0
2008-05-21 14:40:00,49.54,49.58,49.52,49.56,41100.0,32.6445,32.6709,32.6313,32.6577,41100.0
2008-05-21 14:45:00,49.56,49.58,49.42,49.46,51600.0,32.6577,32.6709,32.5654,32.5918,51600.0
2008-05-21 14:50:00,49.45,49.53,49.42,49.5,32100.0,32.5852,32.6379,32.5654,32.6182,32100.0
2008-05-21 14:55:00,49.51,49.58,49.49,49.57,33600.0,32.6247,32.6709,32.6116,32.6643,33600.0
2008-05-21 15:00:00,49.57,49.71,49.56,49.7,53600.0,32.6643,32.7565,32.6577,32.7499,53600.0
2008-05-21 15:05:00,49.69,49.72,49.64,49.71,43100.0,32.7434,32.7631,32.7104,32.7565,43100.0
2008-05-21 15:10:00,49.71,49.77,49.63,49.74,43000.0,32.7565,32.7961,32.7038,32.7763,43000.0
2008-05-21 15:15:00,49.75,49.79,49.63,49.65,38100.0,32.7829,32.8093,32.7038,32.717,38100.0
2008-05-21 15:20:00,49.65,49.68,49.62,49.62,19500.0,32.717,32.7368,32.6972,32.6972,19500.0
2008-05-21 15:25:00,49.62,49.64,49.57,49.61,27400.0,32.6972,32.7104,32.6643,32.6906,27400.0
2008-05-21 15:30:00,49.6,49.69,49.58,49.69,37700.0,32.6841,32.7434,32.6709,32.7434,37700.0
2008-05-21 15:35:00,49.69,49.72,49.63,49.63,51800.0,32.7434,32.7631,32.7038,32.7038,51800.0
2008-05-21 15:40:00,49.62,49.62,49.49,49.5,114500.0,32.6972,32.6972,32.6116,32.6182,114500.0
2008-05-21 15:45:00,49.49,49.59,49.48,49.52,63500.0,32.6116,32.6775,32.605,32.6313,63500.0
2008-05-21 15:50:00,49.52,49.56,49.5,49.5,92300.0,32.6313,32.6577,32.6182,32.6182,92300.0
2008-05-21 15:55:00,49.51,49.54,49.42,49.45,168500.0,32.6247,32.6445,32.5654,32.5852,168500.0
2008-05-22 09:30:00,49.44,49.6,49.26,49.6,43100.0,32.5786,32.6841,32.46,32.6841,43100.0
2008-05-22 09:35:00,49.6,49.76,49.57,49.64,30000.0,32.6841,32.7895,32.6643,32.7104,30000.0
2008-05-22 09:40:00,49.64,49.64,49.54,49.56,20300.0,32.7104,32.7104,32.6445,32.6577,20300.0
2008-05-22 09:45:00,49.57,49.7,49.55,49.66,29600.0,32.6643,32.7499,32.6511,32.7236,29600.0
2008-05-22 09:50:00,49.67,49.74,49.64,49.73,21200.0,32.7302,32.7763,32.7104,32.7697,21200.0
2008-05-22 09:55:00,49.74,49.8,49.67,49.68,26200.0,32.7763,32.8158,32.7302,32.7368,26200.0
2008-05-22 10:00:00,49.68,49.9,49.67,49.9,33100.0,32.7368,32.8817,32.7302,32.8817,33100.0
2008-05-22 10:05:00,49.89,49.9,49.82,49.83,27300.0,32.8751,32.8817,32.829,32.8356,27300.0
2008-05-22 10:10:00,49.84,49.91,49.82,49.88,33300.0,32.8422,32.8883,32.829,32.8686,33300.0
2008-05-22 10:15:00,49.9,49.92,49.8,49.88,40000.0,32.8817,32.8949,32.8158,32.8686,40000.0
2008-05-22 10:20:00,49.87,50.05,49.86,50.03,66400.0,32.862,32.9806,32.8554,32.9674,66400.0
2008-05-22 10:25:00,50.03,50.03,49.94,50.0,39600.0,32.9674,32.9674,32.9081,32.9476,39600.0
2008-05-22 10:30:00,50.0,50.05,49.94,49.97,72000.0,32.9476,32.9806,32.9081,32.9279,72000.0
2008-05-22 10:35:00,49.99,50.0,49.93,49.98,26400.0,32.941,32.9476,32.9015,32.9345,26400.0
2008-05-22 10:40:00,49.99,50.05,49.86,49.87,44700.0,32.941,32.9806,32.8554,32.862,44700.0
2008-05-22 10:45:00,49.87,49.95,49.8,49.89,53700.0,32.862,32.9147,32.8158,32.8751,53700.0
2008-05-22 10:50:00,49.89,49.9,49.75,49.75,18000.0,32.8751,32.8817,32.7829,32.7829,18000.0
2008-05-22 10:55:00,49.77,49.88,49.75,49.84,22400.0,32.7961,32.8686,32.7829,32.8422,22400.0
2008-05-22 11:00:00,49.84,49.89,49.79,49.86,15800.0,32.8422,32.8751,32.8093,32.8554,15800.0
2008-05-22 11:05:00,49.87,49.96,49.85,49.88,35600.0,32.862,32.9213,32.8488,32.8686,35600.0
2008-05-22 11:10:00,49.9,50.02,49.89,49.93,26300.0,32.8817,32.9608,32.8751,32.9015,26300.0
2008-05-22 11:15:00,49.93,49.97,49.86,49.9,24600.0,32.9015,32.9279,32.8554,32.8817,24600.0
2008-05-22 11:20:00,49.91,50.03,49.9,49.99,27500.0,32.8883,32.9674,32.8817,32.941,27500.0
2008-05-22 11:25:00,49.99,50.01,49.96,50.0,34000.0,32.941,32.9542,32.9213,32.9476,34000.0
2008-05-22 11:30:00,50.0,50.01,49.87,49.95,30700.0,32.9476,32.9542,32.862,32.9147,30700.0
2008-05-22 11:35:00,49.96,49.96,49.89,49.96,24200.0,32.9213,32.9213,32.8751,32.9213,24200.0
2008-05-22 11:40:00,49.96,49.99,49.88,49.89,34600.0,32.9213,32.941,32.8686,32.8751,34600.0
2008-05-22 11:45:00,49.88,49.93,49.85,49.9,24900.0,32.8686,32.9015,32.8488,32.8817,24900.0
2008-05-22 11:50:00,49.9,49.99,49.89,49.96,24800.0,32.8817,32.941,32.8751,32.9213,24800.0
2008-05-22 11:55:00,49.96,50.02,49.96,50.01,30000.0,32.9213,32.9608,32.9213,32.9542,30000.0
2008-05-22 12:00:00,50.01,50.02,49.96,50.0,34200.0,32.9542,32.9608,32.9213,32.9476,34200.0
2008-05-22 12:05:00,50.0,50.01,49.97,49.99,22500.0,32.9476,32.9542,32.9279,32.941,22500.0
2008-05-22 12:10:00,49.99,50.01,49.97,50.0,30600.0,32.941,32.9542,32.9279,32.9476,30600.0
2008-05-22 12:15:00,50.0,50.01,49.95,49.95,46500.0,32.9476,32.9542,32.9147,32.9147,46500.0
2008-05-22 12:20:00,49.96,50.03,49.95,50.03,31500.0,32.9213,32.9674,32.9147,32.9674,31500.0
2008-05-22 12:25:00,50.03,50.03,49.95,49.95,33700.0,32.9674,32.9674,32.9147,32.9147,33700.0
2008-05-22 12:30:00,49.96,49.97,49.89,49.92,20000.0,32.9213,32.9279,32.8751,32.8949,20000.0
2008-05-22 12:35:00,49.92,50.0,49.9,50.0,18400.0,32.8949,32.9476,32.8817,32.9476,18400.0
2008-05-22 12:40:00,50.0,50.05,50.0,50.01,27900.0,32.9476,32.9806,32.9476,32.9542,27900.0
2008-05-22 12:45:00,50.01,50.04,49.99,50.03,17700.0,32.9542,32.974,32.941,32.9674,17700.0
2008-05-22 12:50:00,50.04,50.04,49.99,50.0,17400.0,32.974,32.974,32.941,32.9476,17400.0
2008-05-22 12:55:00,50.0,50.01,49.95,49.95,27300.0,32.9476,32.9542,32.9147,32.9147,27300.0
2008-05-22 13:00:00,49.95,50.0,49.93,49.99,27500.0,32.9147,32.9476,32.9015,32.941,27500.0
2008-05-22 13:05:00,49.99,50.0,49.9,49.9,36200.0,32.941,32.9476,32.8817,32.8817,36200.0
2008-05-22 13:10:00,49.9,49.9,49.82,49.83,48800.0,32.8817,32.8817,32.829,32.8356,48800.0
2008-05-22 13:15:00,49.83,49.92,49.83,49.89,28800.0,32.8356,32.8949,32.8356,32.8751,28800.0
2008-05-22 13:20:00,49.89,49.9,49.86,49.87,17100.0,32.8751,32.8817,32.8554,32.862,17100.0
2008-05-22 13:25:00,49.88,49.9,49.83,49.88,21000.0,32.8686,32.8817,32.8356,32.8686,21000.0
2008-05-22 13:30:00,49.88,49.89,49.84,49.85,16400.0,32.8686,32.8751,32.8422,32.8488,16400.0
2008-05-22 13:35:00,49.85,49.95,49.84,49.91,17700.0,32.8488,32.9147,32.8422,32.8883,17700.0
2008-05-22 13:40:00,49.93,50.02,49.92,50.01,13800.0,32.9015,32.9608,32.8949,32.9542,13800.0
2008-05-22 13:45:00,50.03,50.07,49.98,50.05,26600.0,32.9674,32.9938,32.9345,32.9806,26600.0
2008-05-22 13:50:00,50.06,50.09,49.99,50.01,24600.0,32.9872,33.0069,32.941,32.9542,24600.0
2008-05-22 13:55:00,50.02,50.04,49.96,49.97,36900.0,32.9608,32.974,32.9213,32.9279,36900.0
2008-05-22 14:00:00,49.98,50.03,49.98,50.02,23300.0,32.9345,32.9674,32.9345,32.9608,23300.0
2008-05-22 14:05:00,50.02,50.09,49.97,50.0,28100.0,32.9608,33.0069,32.9279,32.9476,28100.0
2008-05-22 14:10:00,50.01,50.03,49.94,49.97,39800.0,32.9542,32.9674,32.9081,32.9279,39800.0
2008-05-22 14:15:00,49.97,50.0,49.9,49.95,39700.0,32.9279,32.9476,32.8817,32.9147,39700.0
2008-05-22 14:20:00,49.97,49.99,49.92,49.97,28200.0,32.9279,32.941,32.8949,32.9279,28200.0
2008-05-22 14:25:00,49.97,49.99,49.86,49.91,62500.0,32.9279,32.941,32.8554,32.8883,62500.0
2008-05-22 14:30:00,49.92,49.96,49.89,49.95,49600.0,32.8949,32.9213,32.8751,32.9147,49600.0
2008-05-22 14:35:00,49.96,50.01,49.95,49.97,22500.0,32.9213,32.9542,32.9147,32.9279,22500.0
2008-05-22 14:40:00,49.97,50.02,49.9,50.01,24200.0,32.9279,32.9608,32.8817,32.9542,24200.0
2008-05-22 14:45:00,50.01,50.01,49.97,49.99,22500.0,32.9542,32.9542,32.9279,32.941,22500.0
2008-05-22 14:50:00,49.99,50.01,49.95,49.98,16300.0,32.941,32.9542,32.9147,32.9345,16300.0
2008-05-22 14:55:00,49.97,49.98,49.9,49.98,18600.0,32.9279,32.9345,32.8817,32.9345,18600.0
2008-05-22 15:00:00,49.98,50.02,49.94,50.01,15500.0,32.9345,32.9608,32.9081,32.9542,15500.0
2008-05-22 15:05:00,50.02,50.06,50.0,50.05,54800.0,32.9608,32.9872,32.9476,32.9806,54800.0
2008-05-22 15:10:00,50.05,50.09,50.04,50.09,36200.0,32.9806,33.0069,32.974,33.0069,36200.0
2008-05-22 15:15:00,50.09,50.13,50.08,50.13,37600.0,33.0069,33.0333,33.0003,33.0333,37600.0
2008-05-22 15:20:00,50.13,50.14,50.09,50.13,66900.0,33.0333,33.0399,33.0069,33.0333,66900.0
2008-05-22 15:25:00,50.13,50.14,50.05,50.1,55900.0,33.0333,33.0399,32.9806,33.0135,55900.0
2008-05-22 15:30:00,50.1,50.1,49.99,50.02,76500.0,33.0135,33.0135,32.941,32.9608,76500.0
2008-05-22 15:35:00,50.01,50.09,49.99,50.09,57800.0,32.9542,33.0069,32.941,33.0069,57800.0
2008-05-22 15:40:00,50.09,50.16,50.09,50.15,114500.0,33.0069,33.0531,33.0069,33.0465,114500.0
2008-05-22 15:45:00,50.15,50.18,50.14,50.18,136700.0,33.0465,33.0662,33.0399,33.0662,136700.0
2008-05-22 15:50:00,50.18,50.25,50.17,50.25,150900.0,33.0662,33.1124,33.0597,33.1124,150900.0
2008-05-22 15:55:00,50.25,50.25,50.19,50.24,163100.0,33.1124,33.1124,33.0728,33.1058,163100.0
2008-05-23 09:30:00,50.15,50.15,49.79,50.04,50100.0,33.0465,33.0465,32.8093,32.974,50100.0
2008-05-23 09:35:00,50.07,50.1,49.9,50.04,38600.0,32.9938,33.0135,32.8817,32.974,38600.0
2008-05-23 09:40:00,50.01,50.14,49.91,50.12,64500.0,32.9542,33.0399,32.8883,33.0267,64500.0
2008-05-23 09:45:00,50.1,50.14,49.97,50.02,64800.0,33.0135,33.0399,32.9279,32.9608,64800.0
2008-05-23 09:50:00,50.01,50.01,49.87,49.91,50900.0,32.9542,32.9542,32.862,32.8883,50900.0
2008-05-23 09:55:00,49.91,50.04,49.91,50.0,30000.0,32.8883,32.974,32.8883,32.9476,30000.0
2008-05-23 10:00:00,50.0,50.24,49.99,50.24,82100.0,32.9476,33.1058,32.941,33.1058,82100.0
2008-05-23 10:05:00,50.24,50.32,50.18,50.25,37500.0,33.1058,33.1585,33.0662,33.1124,37500.0
2008-05-23 10:10:00,50.25,50.29,50.18,50.18,35800.0,33.1124,33.1387,33.0662,33.0662,35800.0
2008-05-23 10:15:00,50.19,50.26,50.18,50.24,45200.0,33.0728,33.119,33.0662,33.1058,45200.0
2008-05-23 10:20:00,50.24,50.26,50.19,50.25,35600.0,33.1058,33.119,33.0728,33.1124,35600.0
2008-05-23 10:25:00,50.24,50.25,50.08,50.09,36200.0,33.1058,33.1124,33.0003,33.0069,36200.0
2008-05-23 10:30:00,50.09,50.23,50.06,50.2,40400.0,33.0069,33.0992,32.9872,33.0794,40400.0
2008-05-23 10:35:00,50.2,50.21,50.05,50.08,45400.0,33.0794,33.086,32.9806,33.0003,45400.0
2008-05-23 10:40:00,50.07,50.08,49.96,50.08,56500.0,32.9938,33.0003,32.9213,33.0003,56500.0
2008-05-23 10:45:00,50.08,50.17,50.04,50.15,31100.0,33.0003,33.0597,32.974,33.0465,31100.0
2008-05-23 10:50:00,50.15,50.2,50.12,50.12,27000.0,33.0465,33.0794,33.0267,33.0267,27000.0
2008-05-23 10:55:00,50.12,50.24,50.09,50.23,26800.0,33.0267,33.1058,33.0069,33.0992,26800.0
2008-05-23 11:00:00,50.24,50.26,50.17,50.21,33200.0,33.1058,33.119,33.0597,33.086,33200.0
2008-05-23 11:05:00,50.2,50.2,50.12,50.12,24800.0,33.0794,33.0794,33.0267,33.0267,24800.0
2008-05-23 11:10:00,50.11,50.11,49.99,50.05,40100.0,33.0201,33.0201,32.941,32.9806,40100.0
2008-05-23 11:15:00,50.05,50.12,50.02,50.12,27100.0,32.9806,33.0267,32.9608,33.0267,27100.0
2008-05-23 11:20:00,50.13,50.14,50.06,50.07,29000.0,33.0333,33.0399,32.9872,32.9938,29000.0
2008-05-23 11:25:00,50.06,50.17,50.06,50.13,47600.0,32.9872,33.0597,32.9872,33.0333,47600.0
2008-05-23 11:30:00,50.13,50.13,49.94,50.01,44400.0,33.0333,33.0333,32.9081,32.9542,44400.0
2008-05-23 11:35:00,50.02,50.08,49.94,50.07,27800.0,32.9608,33.0003,32.9081,32.9938,27800.0
2008-05-23 11:40:00,50.07,50.09,50.0,50.0,22600.0,32.9938,33.0069,32.9476,32.9476,22600.0
2008-05-23 11:45:00,50.0,50.08,50.0,50.08,23000.0,32.9476,33.0003,32.9476,33.0003,23000.0
2008-05-23 11:50:00,50.08,50.14,50.07,50.08,35900.0,33.0003,33.0399,32.9938,33.0003,35900.0
2008-05-23 11:55:00,50.07,50.09,50.0,50.01,15100.0,32.9938,33.0069,32.9476,32.9542,15100.0
2008-05-23 12:00:00,50.03,50.17,50.02,50.12,42600.0,32.9674,33.0597,32.9608,33.0267,42600.0
2008-05-23 12:05:00,50.11,50.13,50.05,50.06,28700.0,33.0201,33.0333,32.9806,32.9872,28700.0
2008-05-23 12:10:00,50.06,50.11,50.05,50.05,15000.0,32.9872,33.0201,32.9806,32.9806,15000.0
2008-05-23 12:15:00,50.05,50.09,50.03,50.07,30000.0,32.9806,33.0069,32.9674,32.9938,30000.0
2008-05-23 12:20:00,50.07,50.14,50.05,50.13,38000.0,32.9938,33.0399,32.9806,33.0333,38000.0
2008-05-23 12:25:00,50.12,50.16,50.08,50.11,40300.0,33.0267,33.0531,33.0003,33.0201,40300.0
2008-05-23 12:30:00,50.11,50.13,50.09,50.1,32700.0,33.0201,33.0333,33.0069,33.0135,32700.0
2008-05-23 12:35:00,50.1,50.11,50.02,50.07,35800.0,33.0135,33.0201,32.9608,32.9938,35800.0
2008-05-23 12:40:00,50.06,50.07,49.96,49.98,33500.0,32.9872,32.9938,32.9213,32.9345,33500.0
2008-05-23 12:45:00,49.98,50.11,49.94,50.06,83800.0,32.9345,33.0201,32.9081,32.9872,83800.0
2008-05-23 12:50:00,50.07,50.07,50.0,50.0,17600.0,32.9938,32.9938,32.9476,32.9476,17600.0
2008-05-23 12:55:00,50.0,50.03,49.97,50.0,21600.0,32.9476,32.9674,32.9279,32.9476,21600.0
2008-05-23 13:00:00,49.98,50.06,49.93,50.04,50500.0,32.9345,32.9872,32.9015,32.974,50500.0
2008-05-23 13:05:00,50.05,50.1,50.05,50.1,24600.0,32.9806,33.0135,32.9806,33.0135,24600.0
2008-05-23 13:10:00,50.1,50.1,50.04,50.09,14300.0,33.0135,33.0135,32.974,33.0069,14300.0
2008-05-23 13:15:00,50.1,50.14,50.08,50.11,19900.0,33.0135,33.0399,33.0003,33.0201,19900.0
2008-05-23 13:20:00,50.12,50.12,50.05,50.09,18100.0,33.0267,33.0267,32.9806,33.0069,18100.0
2008-05-23 13:25:00,50.09,50.14,50.09,50.14,14100.0,33.0069,33.0399,33.0069,33.0399,14100.0
2008-05-23 13:30:00,50.15,50.22,50.14,50.17,36500.0,33.0465,33.0926,33.0399,33.0597,36500.0
2008-05-23 13:35:00,50.18,50.2,50.06,50.08,19500.0,33.0662,33.0794,32.9872,33.0003,19500.0
2008-05-23 13:40:00,50.08,50.08,50.05,50.08,9100.0,33.0003,33.0003,32.9806,33.0003,9100.0
2008-05-23 13:45:00,50.08,50.12,50.07,50.1,15800.0,33.0003,33.0267,32.9938,33.0135,15800.0
2008-05-23 13:50:00,50.1,50.1,50.0,50.01,28700.0,33.0135,33.0135,32.9476,32.9542,28700.0
2008-05-23 13:55:00,50.0,50.01,49.94,49.95,14500.0,32.9476,32.9542,32.9081,32.9147,14500.0
2008-05-23 14:00:00,49.95,50.09,49.92,50.03,43100.0,32.9147,33.0069,32.8949,32.9674,43100.0
2008-05-23 14:05:00,50.01,50.15,50.01,50.12,31100.0,32.9542,33.0465,32.9542,33.0267,31100.0
2008-05-23 14:10:00,50.13,50.13,50.05,50.05,19000.0,33.0333,33.0333,32.9806,32.9806,19000.0
2008-05-23 14:15:00,50.06,50.14,50.03,50.08,41500.0,32.9872,33.0399,32.9674,33.0003,41500.0
2008-05-23 14:20:00,50.09,50.1,49.99,50.03,25500.0,33.0069,33.0135,32.941,32.9674,25500.0
2008-05-23 14:25:00,50.02,50.09,50.0,50.06,51600.0,32.9608,33.0069,32.9476,32.9872,51600.0
2008-05-23 14:30:00,50.05,50.12,50.05,50.11,29800.0,32.9806,33.0267,32.9806,33.0201,29800.0
2008-05-23 14:35:00,50.11,50.12,50.03,50.04,32000.0,33.0201,33.0267,32.9674,32.974,32000.0
2008-05-23 14:40:00,50.03,50.12,50.03,50.06,27000.0,32.9674,33.0267,32.9674,32.9872,27000.0
2008-05-23 14:45:00,50.06,50.16,50.05,50.15,46600.0,32.9872,33.0531,32.9806,33.0465,46600.0
2008-05-23 14:50:00,50.13,50.15,50.09,50.1,17800.0,33.0333,33.0465,33.0069,33.0135,17800.0
2008-05-23 14:55:00,50.1,50.12,50.02,50.03,24500.0,33.0135,33.0267,32.9608,32.9674,24500.0
2008-05-23 15:00:00,50.03,50.08,50.02,50.06,21500.0,32.9674,33.0003,32.9608,32.9872,21500.0
2008-05-23 15:05:00,50.06,50.15,50.05,50.14,48700.0,32.9872,33.0465,32.9806,33.0399,48700.0
2008-05-23 15:10:00,50.14,50.17,50.06,50.07,54500.0,33.0399,33.0597,32.9872,32.9938,54500.0
2008-05-23 15:15:00,50.07,50.16,50.01,50.08,49200.0,32.9938,33.0531,32.9542,33.0003,49200.0
2008-05-23 15:20:00,50.09,50.1,50.02,50.1,27000.0,33.0069,33.0135,32.9608,33.0135,27000.0
2008-05-23 15:25:00,50.09,50.22,50.08,50.16,51500.0,33.0069,33.0926,33.0003,33.0531,51500.0
2008-05-23 15:30:00,50.16,50.23,50.05,50.1,52700.0,33.0531,33.0992,32.9806,33.0135,52700.0
2008-05-23 15:35:00,50.1,50.12,50.07,50.09,45800.0,33.0135,33.0267,32.9938,33.0069,45800.0
2008-05-23 15:40:00,50.09,50.09,50.03,50.07,84000.0,33.0069,33.0069,32.9674,32.9938,84000.0
2008-05-23 15:45:00,50.07,50.09,49.99,50.02,125900.0,32.9938,33.0069,32.941,32.9608,125900.0
2008-05-23 15:50:00,50.02,50.03,49.94,49.94,99400.0,32.9608,32.9674,32.9081,32.9081,99400.0
2008-05-23 15:55:00,49.94,49.97,49.9,49.9,137000.0,32.9081,32.9279,32.8817,32.8817,137000.0
2008-05-27 09:30:00,50.04,50.2,49.97,50.14,67200.0,32.974,33.0794,32.9279,33.0399,67200.0
2008-05-27 09:35:00,50.1,50.55,50.1,50.5,56100.0,33.0135,33.3101,33.0135,33.2771,56100.0
2008-05-27 09:40:00,50.53,50.55,50.38,50.47,52500.0,33.2969,33.3101,33.198,33.2573,52500.0
2008-05-27 09:45:00,50.47,50.67,50.47,50.55,55100.0,33.2573,33.3891,33.2573,33.3101,55100.0
2008-05-27 09:50:00,50.55,50.57,50.38,50.38,43800.0,33.3101,33.3232,33.198,33.198,43800.0
2008-05-27 09:55:00,50.39,50.4,50.26,50.33,36900.0,33.2046,33.2112,33.119,33.1651,36900.0
2008-05-27 10:00:00,50.33,50.48,50.27,50.46,56700.0,33.1651,33.2639,33.1255,33.2508,56700.0
2008-05-27 10:05:00,50.47,50.54,50.42,50.54,46900.0,33.2573,33.3035,33.2244,33.3035,46900.0
2008-05-27 10:10:00,50.54,50.54,50.37,50.41,33700.0,33.3035,33.3035,33.1914,33.2178,33700.0
2008-05-27 10:15:00,50.42,50.5,50.39,50.44,42800.0,33.2244,33.2771,33.2046,33.2376,42800.0
2008-05-27 10:20:00,50.43,50.45,50.4,50.41,46300.0,33.231,33.2442,33.2112,33.2178,46300.0
2008-05-27 10:25:00,50.4,50.4,50.24,50.25,21000.0,33.2112,33.2112,33.1058,33.1124,21000.0
2008-05-27 10:30:00,50.24,50.31,50.17,50.18,77000.0,33.1058,33.1519,33.0597,33.0662,77000.0
2008-05-27 10:35:00,50.18,50.18,50.14,50.15,27700.0,33.0662,33.0662,33.0399,33.0465,27700.0
2008-05-27 10:40:00,50.15,50.17,50.12,50.17,47100.0,33.0465,33.0597,33.0267,33.0597,47100.0
2008-05-27 10:45:00,50.17,50.23,50.17,50.22,51500.0,33.0597,33.0992,33.0597,33.0926,51500.0
2008-05-27 10:50:00,50.22,50.23,50.18,50.2,26700.0,33.0926,33.0992,33.0662,33.0794,26700.0
2008-05-27 10:55:00,50.2,50.28,50.2,50.27,33900.0,33.0794,33.1321,33.0794,33.1255,33900.0
2008-05-27 11:00:00,50.27,50.33,50.24,50.33,32500.0,33.1255,33.1651,33.1058,33.1651,32500.0
2008-05-27 11:05:00,50.32,50.33,50.17,50.18,45400.0,33.1585,33.1651,33.0597,33.0662,45400.0
2008-05-27 11:10:00,50.18,50.2,50.12,50.12,25900.0,33.0662,33.0794,33.0267,33.0267,25900.0
2008-05-27 11:15:00,50.13,50.13,50.05,50.11,34000.0,33.0333,33.0333,32.9806,33.0201,34000.0
2008-05-27 11:20:00,50.12,50.15,50.08,50.1,37300.0,33.0267,33.0465,33.0003,33.0135,37300.0
2008-05-27 11:25:00,50.08,50.13,50.05,50.1,36500.0,33.0003,33.0333,32.9806,33.0135,36500.0
2008-05-27 11:30:00,50.1,50.19,50.07,50.12,67000.0,33.0135,33.0728,32.9938,33.0267,67000.0
2008-05-27 11:35:00,50.12,50.18,50.12,50.14,31900.0,33.0267,33.0662,33.0267,33.0399,31900.0
2008-05-27 11:40:00,50.14,50.17,50.13,50.16,30000.0,33.0399,33.0597,33.0333,33.0531,30000.0
2008-05-27 11:45:00,50.16,50.17,50.12,50.13,26700.0,33.0531,33.0597,33.0267,33.0333,26700.0
2008-05-27 11:50:00,50.12,50.14,50.08,50.11,24700.0,33.0267,33.0399,33.0003,33.0201,24700.0
2008-05-27 11:55:00,50.1,50.14,50.05,50.06,22700.0,33.0135,33.0399,32.9806,32.9872,22700.0
2008-05-27 12:00:00,50.07,50.07,50.02,50.05,36800.0,32.9938,32.9938,32.9608,32.9806,36800.0
2008-05-27 12:05:00,50.05,50.06,49.98,50.01,70100.0,32.9806,32.9872,32.9345,32.9542,70100.0
2008-05-27 12:10:00,50.02,50.04,49.99,50.0,36300.0,32.9608,32.974,32.941,32.9476,36300.0
2008-05-27 12:15:00,50.0,50.01,49.95,49.95,41600.0,32.9476,32.9542,32.9147,32.9147,41600.0
2008-05-27 12:20:00,49.96,49.98,49.93,49.95,53000.0,32.9213,32.9345,32.9015,32.9147,53000.0
2008-05-27 12:25:00,49.96,50.0,49.95,49.99,31000.0,32.9213,32.9476,32.9147,32.941,31000.0
2008-05-27 12:30:00,50.0,50.01,49.97,50.01,36000.0,32.9476,32.9542,32.9279,32.9542,36000.0
2008-05-27 12:35:00,50.01,50.02,49.99,50.0,32200.0,32.9542,32.9608,32.941,32.9476,32200.0
2008-05-27 12:40:00,50.0,50.06,50.0,50.04,52600.0,32.9476,32.9872,32.9476,32.974,52600.0
2008-05-27 12:45:00,50.05,50.05,50.0,50.02,44600.0,32.9806,32.9806,32.9476,32.9608,44600.0
2008-05-27 12:50:00,50.02,50.02,49.93,49.94,37800.0,32.9608,32.9608,32.9015,32.9081,37800.0
2008-05-27 12:55:00,49.94,49.98,49.93,49.97,56400.0,32.9081,32.9345,32.9015,32.9279,56400.0
2008-05-27 13:00:00,49.97,50.0,49.94,49.98,48900.0,32.9279,32.9476,32.9081,32.9345,48900.0
2008-05-27 13:05:00,49.98,49.99,49.9,49.9,31900.0,32.9345,32.941,32.8817,32.8817,31900.0
2008-05-27 13:10:00,49.91,49.93,49.85,49.9,25100.0,32.8883,32.9015,32.8488,32.8817,25100.0
2008-05-27 13:15:00,49.9,49.95,49.87,49.95,21100.0,32.8817,32.9147,32.862,32.9147,21100.0
2008-05-27 13:20:00,49.95,49.96,49.9,49.9,22100.0,32.9147,32.9213,32.8817,32.8817,22100.0
2008-05-27 13:25:00,49.9,49.94,49.9,49.94,27800.0,32.8817,32.9081,32.8817,32.9081,27800.0
2008-05-27 13:30:00,49.94,49.97,49.91,49.94,30000.0,32.9081,32.9279,32.8883,32.9081,30000.0
2008-05-27 13:35:00,49.94,49.96,49.89,49.96,20000.0,32.9081,32.9213,32.8751,32.9213,20000.0
2008-05-27 13:40:00,49.95,50.05,49.94,50.03,42200.0,32.9147,32.9806,32.9081,32.9674,42200.0
2008-05-27 13:45:00,50.04,50.04,50.01,50.03,16200.0,32.974,32.974,32.9542,32.9674,16200.0
2008-05-27 13:50:00,50.03,50.07,50.02,50.07,48100.0,32.9674,32.9938,32.9608,32.9938,48100.0
2008-05-27 13:55:00,50.06,50.12,50.06,50.09,37100.0,32.9872,33.0267,32.9872,33.0069,37100.0
2008-05-27 14:00:00,50.09,50.15,50.08,50.09,57400.0,33.0069,33.0465,33.0003,33.0069,57400.0
2008-05-27 14:05:00,50.09,50.14,50.09,50.13,31000.0,33.0069,33.0399,33.0069,33.0333,31000.0
2008-05-27 14:10:00,50.13,50.2,50.1,50.2,32400.0,33.0333,33.0794,33.0135,33.0794,32400.0
2008-05-27 14:15:00,50.19,50.19,50.08,50.09,27800.0,33.0728,33.0728,33.0003,33.0069,27800.0
2008-05-27 14:20:00,50.08,50.17,50.08,50.14,24800.0,33.0003,33.0597,33.0003,33.0399,24800.0
2008-05-27 14:25:00,50.14,50.21,50.13,50.17,39200.0,33.0399,33.086,33.0333,33.0597,39200.0
2008-05-27 14:30:00,50.18,50.25,50.18,50.25,44700.0,33.0662,33.1124,33.0662,33.1124,44700.0
2008-05-27 14:35:00,50.24,50.3,50.24,50.29,32800.0,33.1058,33.1453,33.1058,33.1387,32800.0
2008-05-27 14:40:00,50.29,50.38,50.29,50.38,53100.0,33.1387,33.198,33.1387,33.198,53100.0
2008-05-27 14:45:00,50.37,50.38,50.34,50.38,37800.0,33.1914,33.198,33.1717,33.198,37800.0
2008-05-27 14:50:00,50.39,50.42,50.37,50.4,31100.0,33.2046,33.2244,33.1914,33.2112,31100.0
2008-05-27 14:55:00,50.4,50.41,50.38,50.4,43000.0,33.2112,33.2178,33.198,33.2112,43000.0
2008-05-27 15:00:00,50.4,50.43,50.39,50.41,37600.0,33.2112,33.231,33.2046,33.2178,37600.0
2008-05-27 15:05:00,50.42,50.45,50.41,50.42,39700.0,33.2244,33.2442,33.2178,33.2244,39700.0
2008-05-27 15:10:00,50.42,50.46,50.42,50.42,54400.0,33.2244,33.2508,33.2244,33.2244,54400.0
2008-05-27 15:15:00,50.42,50.47,50.4,50.44,42900.0,33.2244,33.2573,33.2112,33.2376,42900.0
2008-05-27 15:20:00,50.44,50.47,50.42,50.43,48000.0,33.2376,33.2573,33.2244,33.231,48000.0
2008-05-27 15:25:00,50.42,50.43,50.36,50.38,74100.0,33.2244,33.231,33.1849,33.198,74100.0
2008-05-27 15:30:00,50.4,50.44,50.37,50.38,89000.0,33.2112,33.2376,33.1914,33.198,89000.0
2008-05-27 15:35:00,50.38,50.41,50.36,50.38,87600.0,33.198,33.2178,33.1849,33.198,87600.0
2008-05-27 15:40:00,50.39,50.39,50.34,50.36,71300.0,33.2046,33.2046,33.1717,33.1849,71300.0
2008-05-27 15:45:00,50.36,50.37,50.28,50.3,62600.0,33.1849,33.1914,33.1321,33.1453,62600.0
2008-05-27 15:50:00,50.29,50.32,50.26,50.32,89200.0,33.1387,33.1585,33.119,33.1585,89200.0
2008-05-27 15:55:00,50.32,50.36,50.3,50.36,110800.0,33.1585,33.1849,33.1453,33.1849,110800.0
2008-05-28 09:30:00,50.43,50.49,50.02,50.26,77700.0,33.5011,33.541,33.2287,33.3882,77700.0
2008-05-28 09:35:00,50.26,50.3,50.1,50.22,54300.0,33.3882,33.4147,33.2819,33.3616,54300.0
2008-05-28 09:40:00,50.21,50.26,50.16,50.2,41700.0,33.355,33.3882,33.3217,33.3483,41700.0
2008-05-28 09:45:00,50.21,50.25,50.14,50.19,91400.0,33.355,33.3815,33.3084,33.3417,91400.0
2008-05-28 09:50:00,50.18,50.26,50.17,50.17,59400.0,33.335,33.3882,33.3284,33.3284,59400.0
2008-05-28 09:55:00,50.17,50.23,50.13,50.15,143600.0,33.3284,33.3682,33.3018,33.3151,143600.0
2008-05-28 10:00:00,50.15,50.16,49.94,49.98,154100.0,33.3151,33.3217,33.1756,33.2022,154100.0
2008-05-28 10:05:00,49.99,50.05,49.98,50.01,137900.0,33.2088,33.2487,33.2022,33.2221,137900.0
2008-05-28 10:10:00,50.01,50.15,49.99,50.13,136200.0,33.2221,33.3151,33.2088,33.3018,136200.0
2008-05-28 10:15:00,50.13,50.15,50.02,50.06,107100.0,33.3018,33.3151,33.2287,33.2553,107100.0
2008-05-28 10:20:00,50.06,50.15,50.04,50.14,111200.0,33.2553,33.3151,33.242,33.3084,111200.0
2008-05-28 10:25:00,50.12,50.14,50.06,50.1,62000.0,33.2952,33.3084,33.2553,33.2819,62000.0
2008-05-28 10:30:00,50.1,50.18,50.09,50.11,113300.0,33.2819,33.335,33.2752,33.2885,113300.0
2008-05-28 10:35:00,50.12,50.12,50.07,50.09,99700.0,33.2952,33.2952,33.2619,33.2752,99700.0
2008-05-28 10:40:00,50.09,50.13,50.08,50.12,68100.0,33.2752,33.3018,33.2686,33.2952,68100.0
2008-05-28 10:45:00,50.11,50.18,50.1,50.16,61100.0,33.2885,33.335,33.2819,33.3217,61100.0
2008-05-28 10:50:00,50.16,50.26,50.15,50.2,52700.0,33.3217,33.3882,33.3151,33.3483,52700.0
2008-05-28 10:55:00,50.21,50.27,50.15,50.19,87300.0,33.355,33.3948,33.3151,33.3417,87300.0
2008-05-28 11:00:00,50.19,50.19,50.14,50.15,75700.0,33.3417,33.3417,33.3084,33.3151,75700.0
2008-05-28 11:05:00,50.16,50.2,50.11,50.14,51900.0,33.3217,33.3483,33.2885,33.3084,51900.0
2008-05-28 11:10:00,50.14,50.16,50.13,50.15,58400.0,33.3084,33.3217,33.3018,33.3151,58400.0
2008-05-28 11:15:00,50.15,50.21,50.14,50.21,24000.0,33.3151,33.355,33.3084,33.355,24000.0
2008-05-28 11:20:00,50.2,50.26,50.2,50.25,49700.0,33.3483,33.3882,33.3483,33.3815,49700.0
2008-05-28 11:25:00,50.25,50.28,50.24,50.24,30400.0,33.3815,33.4015,33.3749,33.3749,30400.0
2008-05-28 11:30:00,50.24,50.27,50.21,50.25,46800.0,33.3749,33.3948,33.355,33.3815,46800.0
2008-05-28 11:35:00,50.23,50.33,50.23,50.28,36900.0,33.3682,33.4347,33.3682,33.4015,36900.0
2008-05-28 11:40:00,50.29,50.38,50.29,50.3,46500.0,33.4081,33.4679,33.4081,33.4147,46500.0
2008-05-28 11:45:00,50.29,50.33,50.25,50.26,20200.0,33.4081,33.4347,33.3815,33.3882,20200.0
2008-05-28 11:50:00,50.25,50.29,50.25,50.27,16700.0,33.3815,33.4081,33.3815,33.3948,16700.0
2008-05-28 11:55:00,50.26,50.3,50.24,50.26,38800.0,33.3882,33.4147,33.3749,33.3882,38800.0
2008-05-28 12:00:00,50.27,50.27,50.16,50.17,44700.0,33.3948,33.3948,33.3217,33.3284,44700.0
2008-05-28 12:05:00,50.15,50.21,50.15,50.18,48600.0,33.3151,33.355,33.3151,33.335,48600.0
2008-05-28 12:10:00,50.19,50.2,50.13,50.2,32300.0,33.3417,33.3483,33.3018,33.3483,32300.0
2008-05-28 12:15:00,50.2,50.31,50.2,50.3,62400.0,33.3483,33.4214,33.3483,33.4147,62400.0
2008-05-28 12:20:00,50.3,50.32,50.26,50.28,33200.0,33.4147,33.428,33.3882,33.4015,33200.0
2008-05-28 12:25:00,50.29,50.34,50.28,50.31,34000.0,33.4081,33.4413,33.4015,33.4214,34000.0
2008-05-28 12:30:00,50.31,50.32,50.25,50.26,27500.0,33.4214,33.428,33.3815,33.3882,27500.0
2008-05-28 12:35:00,50.25,50.25,50.19,50.19,24000.0,33.3815,33.3815,33.3417,33.3417,24000.0
2008-05-28 12:40:00,50.19,50.19,50.17,50.18,31700.0,33.3417,33.3417,33.3284,33.335,31700.0
2008-05-28 12:45:00,50.19,50.2,50.17,50.19,42400.0,33.3417,33.3483,33.3284,33.3417,42400.0
2008-05-28 12:50:00,50.19,50.28,50.17,50.23,95900.0,33.3417,33.4015,33.3284,33.3682,95900.0
2008-05-28 12:55:00,50.24,50.29,50.22,50.28,32500.0,33.3749,33.4081,33.3616,33.4015,32500.0
2008-05-28 13:00:00,50.28,50.29,50.25,50.27,26200.0,33.4015,33.4081,33.3815,33.3948,26200.0
2008-05-28 13:05:00,50.27,50.29,50.26,50.29,24400.0,33.3948,33.4081,33.3882,33.4081,24400.0
2008-05-28 13:10:00,50.29,50.39,50.28,50.39,59600.0,33.4081,33.4745,33.4015,33.4745,59600.0
2008-05-28 13:15:00,50.39,50.4,50.37,50.4,48900.0,33.4745,33.4812,33.4612,33.4812,48900.0
2008-05-28 13:20:00,50.39,50.39,50.33,50.35,29900.0,33.4745,33.4745,33.4347,33.448,29900.0
2008-05-28 13:25:00,50.35,50.38,50.35,50.38,21000.0,33.448,33.4679,33.448,33.4679,21000.0
2008-05-28 13:30:00,50.38,50.42,50.36,50.39,52300.0,33.4679,33.4945,33.4546,33.4745,52300.0
2008-05-28 13:35:00,50.38,50.39,50.26,50.27,44200.0,33.4679,33.4745,33.3882,33.3948,44200.0
2008-05-28 13:40:00,50.27,50.28,50.21,50.24,53200.0,33.3948,33.4015,33.355,33.3749,53200.0
2008-05-28 13:45:00,50.24,50.26,50.24,50.24,27100.0,33.3749,33.3882,33.3749,33.3749,27100.0
2008-05-28 13:50:00,50.24,50.26,50.19,50.26,26000.0,33.3749,33.3882,33.3417,33.3882,26000.0
2008-05-28 13:55:00,50.25,50.28,50.23,50.25,30200.0,33.3815,33.4015,33.3682,33.3815,30200.0
2008-05-28 14:00:00,50.25,50.28,50.21,50.24,41200.0,33.3815,33.4015,33.355,33.3749,41200.0
2008-05-28 14:05:00,50.23,50.32,50.21,50.29,41700.0,33.3682,33.428,33.355,33.4081,41700.0
2008-05-28 14:10:00,50.3,50.3,50.22,50.22,32300.0,33.4147,33.4147,33.3616,33.3616,32300.0
2008-05-28 14:15:00,50.23,50.26,50.21,50.26,50900.0,33.3682,33.3882,33.355,33.3882,50900.0
2008-05-28 14:20:00,50.26,50.27,50.21,50.25,60100.0,33.3882,33.3948,33.355,33.3815,60100.0
2008-05-28 14:25:00,50.25,50.28,50.23,50.25,47100.0,33.3815,33.4015,33.3682,33.3815,47100.0
2008-05-28 14:30:00,50.26,50.29,50.24,50.28,30400.0,33.3882,33.4081,33.3749,33.4015,30400.0
2008-05-28 14:35:00,50.28,50.33,50.25,50.32,42000.0,33.4015,33.4347,33.3815,33.428,42000.0
2008-05-28 14:40:00,50.33,50.36,50.3,50.34,28100.0,33.4347,33.4546,33.4147,33.4413,28100.0
2008-05-28 14:45:00,50.34,50.36,50.3,50.31,20600.0,33.4413,33.4546,33.4147,33.4214,20600.0
2008-05-28 14:50:00,50.3,50.3,50.25,50.25,28400.0,33.4147,33.4147,33.3815,33.3815,28400.0
2008-05-28 14:55:00,50.25,50.26,50.25,50.26,46600.0,33.3815,33.3882,33.3815,33.3882,46600.0
2008-05-28 15:00:00,50.26,50.3,50.25,50.29,35900.0,33.3882,33.4147,33.3815,33.4081,35900.0
2008-05-28 15:05:00,50.3,50.3,50.27,50.29,39100.0,33.4147,33.4147,33.3948,33.4081,39100.0
2008-05-28 15:10:00,50.28,50.3,50.23,50.24,56500.0,33.4015,33.4147,33.3682,33.3749,56500.0
2008-05-28 15:15:00,50.24,50.25,50.19,50.22,44200.0,33.3749,33.3815,33.3417,33.3616,44200.0
2008-05-28 15:20:00,50.21,50.3,50.21,50.28,81600.0,33.355,33.4147,33.355,33.4015,81600.0
2008-05-28 15:25:00,50.27,50.43,50.27,50.38,72200.0,33.3948,33.5011,33.3948,33.4679,72200.0
2008-05-28 15:30:00,50.39,50.5,50.37,50.49,57200.0,33.4745,33.5476,33.4612,33.541,57200.0
2008-05-28 15:35:00,50.49,50.49,50.3,50.33,90400.0,33.541,33.541,33.4147,33.4347,90400.0
2008-05-28 15:40:00,50.33,50.36,50.31,50.36,91800.0,33.4347,33.4546,33.4214,33.4546,91800.0
2008-05-28 15:45:00,50.36,50.45,50.34,50.41,74400.0,33.4546,33.5144,33.4413,33.4878,74400.0
2008-05-28 15:50:00,50.41,50.44,50.38,50.41,101400.0,33.4878,33.5077,33.4679,33.4878,101400.0
2008-05-28 15:55:00,50.41,50.47,50.39,50.41,188700.0,33.4878,33.5277,33.4745,33.4878,188700.0
2008-05-29 09:30:00,50.35,50.81,50.24,50.77,31300.0,33.448,33.7535,33.3749,33.727,31300.0
2008-05-29 09:35:00,50.75,50.82,50.65,50.68,111000.0,33.7137,33.7602,33.6472,33.6672,111000.0
2008-05-29 09:40:00,50.7,50.9,50.69,50.81,72000.0,33.6805,33.8133,33.6738,33.7535,72000.0
2008-05-29 09:45:00,50.83,50.88,50.71,50.76,52100.0,33.7668,33.8,33.6871,33.7203,52100.0
2008-05-29 09:50:00,50.75,50.77,50.63,50.71,52300.0,33.7137,33.727,33.634,33.6871,52300.0
2008-05-29 09:55:00,50.7,50.81,50.7,50.79,33400.0,33.6805,33.7535,33.6805,33.7403,33400.0
2008-05-29 10:00:00,50.79,50.81,50.55,50.57,46900.0,33.7403,33.7535,33.5808,33.5941,46900.0
2008-05-29 10:05:00,50.56,50.68,50.5,50.64,44700.0,33.5875,33.6672,33.5476,33.6406,44700.0
2008-05-29 10:10:00,50.64,50.72,50.63,50.69,20900.0,33.6406,33.6937,33.634,33.6738,20900.0
2008-05-29 10:15:00,50.69,50.9,50.69,50.83,79500.0,33.6738,33.8133,33.6738,33.7668,79500.0
2008-05-29 10:20:00,50.83,50.9,50.81,50.89,33400.0,33.7668,33.8133,33.7535,33.8067,33400.0
2008-05-29 10:25:00,50.88,50.93,50.8,50.8,46900.0,33.8,33.8333,33.7469,33.7469,46900.0
2008-05-29 10:30:00,50.8,50.8,50.5,50.61,55500.0,33.7469,33.7469,33.5476,33.6207,55500.0
2008-05-29 10:35:00,50.61,50.92,50.61,50.91,79400.0,33.6207,33.8266,33.6207,33.82,79400.0
2008-05-29 10:40:00,50.9,51.0,50.84,50.94,64600.0,33.8133,33.8798,33.7735,33.8399,64600.0
2008-05-29 10:45:00,50.93,51.08,50.9,51.01,75100.0,33.8333,33.9329,33.8133,33.8864,75100.0
2008-05-29 10:50:00,51.03,51.07,50.9,51.05,42900.0,33.8997,33.9263,33.8133,33.913,42900.0
2008-05-29 10:55:00,51.06,51.09,50.95,50.96,35200.0,33.9196,33.9395,33.8465,33.8532,35200.0
2008-05-29 11:00:00,50.96,51.04,50.96,50.97,27800.0,33.8532,33.9063,33.8532,33.8598,27800.0
2008-05-29 11:05:00,50.98,50.98,50.83,50.87,58600.0,33.8665,33.8665,33.7668,33.7934,58600.0
2008-05-29 11:10:00,50.87,50.98,50.86,50.98,51400.0,33.7934,33.8665,33.7868,33.8665,51400.0
2008-05-29 11:15:00,50.98,51.0,50.91,50.91,52200.0,33.8665,33.8798,33.82,33.82,52200.0
2008-05-29 11:20:00,50.92,50.97,50.85,50.85,25700.0,33.8266,33.8598,33.7801,33.7801,25700.0
2008-05-29 11:25:00,50.85,51.02,50.85,51.01,37700.0,33.7801,33.893,33.7801,33.8864,37700.0
2008-05-29 11:30:00,51.01,51.04,50.93,50.99,35500.0,33.8864,33.9063,33.8333,33.8731,35500.0
2008-05-29 11:35:00,51.0,51.07,50.94,50.96,48000.0,33.8798,33.9263,33.8399,33.8532,48000.0
2008-05-29 11:40:00,50.95,51.04,50.91,51.03,37200.0,33.8465,33.9063,33.82,33.8997,37200.0
2008-05-29 11:45:00,51.01,51.05,50.97,51.04,19400.0,33.8864,33.913,33.8598,33.9063,19400.0
2008-05-29 11:50:00,51.04,51.06,50.96,50.99,37100.0,33.9063,33.9196,33.8532,33.8731,37100.0
2008-05-29 11:55:00,50.98,51.04,50.98,51.0,15300.0,33.8665,33.9063,33.8665,33.8798,15300.0
2008-05-29 12:00:00,51.0,51.02,50.92,50.93,19200.0,33.8798,33.893,33.8266,33.8333,19200.0
2008-05-29 12:05:00,50.93,50.96,50.9,50.91,30800.0,33.8333,33.8532,33.8133,33.82,30800.0
2008-05-29 12:10:00,50.91,51.0,50.91,51.0,13500.0,33.82,33.8798,33.82,33.8798,13500.0
2008-05-29 12:15:00,51.0,51.01,50.97,51.0,16800.0,33.8798,33.8864,33.8598,33.8798,16800.0
2008-05-29 12:20:00,50.99,50.99,50.91,50.94,16300.0,33.8731,33.8731,33.82,33.8399,16300.0
2008-05-29 12:25:00,50.94,51.0,50.94,50.99,13800.0,33.8399,33.8798,33.8399,33.8731,13800.0
2008-05-29 12:30:00,50.98,51.06,50.96,51.02,21200.0,33.8665,33.9196,33.8532,33.893,21200.0
2008-05-29 12:35:00,51.03,51.1,51.01,51.09,30700.0,33.8997,33.9462,33.8864,33.9395,30700.0
2008-05-29 12:40:00,51.1,51.17,51.07,51.16,55000.0,33.9462,33.9927,33.9263,33.986,55000.0
2008-05-29 12:45:00,51.16,51.17,51.1,51.15,23300.0,33.986,33.9927,33.9462,33.9794,23300.0
2008-05-29 12:50:00,51.16,51.18,51.15,51.16,29000.0,33.986,33.9993,33.9794,33.986,29000.0
2008-05-29 12:55:00,51.17,51.21,51.16,51.21,22200.0,33.9927,34.0193,33.986,34.0193,22200.0
2008-05-29 13:00:00,51.2,51.29,51.2,51.27,52700.0,34.0126,34.0724,34.0126,34.0591,52700.0
2008-05-29 13:05:00,51.27,51.33,51.27,51.31,30800.0,34.0591,34.099,34.0591,34.0857,30800.0
2008-05-29 13:10:00,51.31,51.34,51.3,51.34,21500.0,34.0857,34.1056,34.079,34.1056,21500.0
2008-05-29 13:15:00,51.32,51.33,51.25,51.27,68100.0,34.0923,34.099,34.0458,34.0591,68100.0
2008-05-29 13:20:00,51.27,51.34,51.26,51.28,30600.0,34.0591,34.1056,34.0525,34.0658,30600.0
2008-05-29 13:25:00,51.28,51.34,51.27,51.27,25700.0,34.0658,34.1056,34.0591,34.0591,25700.0
2008-05-29 13:30:00,51.28,51.34,51.28,51.31,54200.0,34.0658,34.1056,34.0658,34.0857,54200.0
2008-05-29 13:35:00,51.32,51.32,51.3,51.31,30400.0,34.0923,34.0923,34.079,34.0857,30400.0
2008-05-29 13:40:00,51.32,51.35,51.31,51.34,28900.0,34.0923,34.1123,34.0857,34.1056,28900.0
2008-05-29 13:45:00,51.32,51.4,51.32,51.37,45100.0,34.0923,34.1455,34.0923,34.1255,45100.0
2008-05-29 13:50:00,51.37,51.42,51.37,51.41,36500.0,34.1255,34.1588,34.1255,34.1521,36500.0
2008-05-29 13:55:00,51.4,51.41,51.29,51.29,29100.0,34.1455,34.1521,34.0724,34.0724,29100.0
2008-05-29 14:00:00,51.31,51.33,51.26,51.31,67300.0,34.0857,34.099,34.0525,34.0857,67300.0
2008-05-29 14:05:00,51.31,51.4,51.3,51.4,47000.0,34.0857,34.1455,34.079,34.1455,47000.0
2008-05-29 14:10:00,51.39,51.39,51.32,51.39,59300.0,34.1388,34.1388,34.0923,34.1388,59300.0
2008-05-29 14:15:00,51.39,51.43,51.37,51.4,35400.0,34.1388,34.1654,34.1255,34.1455,35400.0
2008-05-29 14:20:00,51.4,51.45,51.37,51.44,66900.0,34.1455,34.1787,34.1255,34.1721,66900.0
2008-05-29 14:25:00,51.45,51.45,51.4,51.43,50500.0,34.1787,34.1787,34.1455,34.1654,50500.0
2008-05-29 14:30:00,51.43,51.48,51.37,51.38,62800.0,34.1654,34.1986,34.1255,34.1322,62800.0
2008-05-29 14:35:00,51.39,51.4,51.34,51.36,50800.0,34.1388,34.1455,34.1056,34.1189,50800.0
2008-05-29 14:40:00,51.35,51.41,51.35,51.4,44700.0,34.1123,34.1521,34.1123,34.1455,44700.0
2008-05-29 14:45:00,51.39,51.43,51.37,51.38,73800.0,34.1388,34.1654,34.1255,34.1322,73800.0
2008-05-29 14:50:00,51.39,51.46,51.39,51.4,62600.0,34.1388,34.1853,34.1388,34.1455,62600.0
2008-05-29 14:55:00,51.4,51.43,51.37,51.43,99400.0,34.1455,34.1654,34.1255,34.1654,99400.0
2008-05-29 15:00:00,51.43,51.52,51.39,51.42,228900.0,34.1654,34.2252,34.1388,34.1588,228900.0
2008-05-29 15:05:00,51.41,51.53,51.39,51.43,125200.0,34.1521,34.2318,34.1388,34.1654,125200.0
2008-05-29 15:10:00,51.42,51.55,51.42,51.5,96000.0,34.1588,34.2451,34.1588,34.2119,96000.0
2008-05-29 15:15:00,51.5,51.5,51.4,51.44,135100.0,34.2119,34.2119,34.1455,34.1721,135100.0
2008-05-29 15:20:00,51.45,51.48,51.31,51.32,54400.0,34.1787,34.1986,34.0857,34.0923,54400.0
2008-05-29 15:25:00,51.32,51.35,51.24,51.28,53100.0,34.0923,34.1123,34.0392,34.0658,53100.0
2008-05-29 15:30:00,51.28,51.3,51.23,51.25,59800.0,34.0658,34.079,34.0325,34.0458,59800.0
2008-05-29 15:35:00,51.24,51.25,51.2,51.22,66600.0,34.0392,34.0458,34.0126,34.0259,66600.0
2008-05-29 15:40:00,51.22,51.24,51.18,51.22,122600.0,34.0259,34.0392,33.9993,34.0259,122600.0
2008-05-29 15:45:00,51.21,51.27,51.17,51.22,114200.0,34.0193,34.0591,33.9927,34.0259,114200.0
2008-05-29 15:50:00,51.23,51.27,51.22,51.24,138000.0,34.0325,34.0591,34.0259,34.0392,138000.0
2008-05-29 15:55:00,51.24,51.3,51.18,51.23,207500.0,34.0392,34.079,33.9993,34.0325,207500.0
2008-05-30 09:30:00,51.28,51.32,51.07,51.08,25000.0,34.0658,34.0923,33.9263,33.9329,25000.0
2008-05-30 09:35:00,51.09,51.09,50.81,51.03,39500.0,33.9395,33.9395,33.7535,33.8997,39500.0
2008-05-30 09:40:00,51.04,51.33,51.02,51.17,124600.0,33.9063,34.099,33.893,33.9927,124600.0
2008-05-30 09:45:00,51.17,51.35,51.07,51.29,119400.0,33.9927,34.1123,33.9263,34.0724,119400.0
2008-05-30 09:50:00,51.29,51.29,51.15,51.22,35500.0,34.0724,34.0724,33.9794,34.0259,35500.0
2008-05-30 09:55:00,51.22,51.22,50.93,50.95,36700.0,34.0259,34.0259,33.8333,33.8465,36700.0
2008-05-30 10:00:00,50.96,51.02,50.94,50.97,31400.0,33.8532,33.893,33.8399,33.8598,31400.0
2008-05-30 10:05:00,50.98,51.13,50.97,51.02,25800.0,33.8665,33.9661,33.8598,33.893,25800.0
2008-05-30 10:10:00,51.01,51.15,50.98,51.13,28900.0,33.8864,33.9794,33.8665,33.9661,28900.0
2008-05-30 10:15:00,51.12,51.2,51.11,51.17,18400.0,33.9595,34.0126,33.9528,33.9927,18400.0
2008-05-30 10:20:00,51.17,51.28,51.15,51.27,19000.0,33.9927,34.0658,33.9794,34.0591,19000.0
2008-05-30 10:25:00,51.27,51.33,51.22,51.31,31400.0,34.0591,34.099,34.0259,34.0857,31400.0
2008-05-30 10:30:00,51.32,51.33,51.21,51.23,25700.0,34.0923,34.099,34.0193,34.0325,25700.0
2008-05-30 10:35:00,51.23,51.28,51.18,51.23,25800.0,34.0325,34.0658,33.9993,34.0325,25800.0
2008-05-30 10:40:00,51.24,51.26,51.1,51.12,43500.0,34.0392,34.0525,33.9462,33.9595,43500.0
2008-05-30 10:45:00,51.11,51.11,51.0,51.01,41000.0,33.9528,33.9528,33.8798,33.8864,41000.0
2008-05-30 10:50:00,51.01,51.01,50.85,50.86,34400.0,33.8864,33.8864,33.7801,33.7868,34400.0
2008-05-30 10:55:00,50.86,50.91,50.84,50.9,23900.0,33.7868,33.82,33.7735,33.8133,23900.0
2008-05-30 11:00:00,50.9,50.94,50.85,50.93,22300.0,33.8133,33.8399,33.7801,33.8333,22300.0
2008-05-30 11:05:00,50.93,50.94,50.82,50.82,25000.0,33.8333,33.8399,33.7602,33.7602,25000.0
2008-05-30 11:10:00,50.82,50.82,50.69,50.73,40300.0,33.7602,33.7602,33.6738,33.7004,40300.0
2008-05-30 11:15:00,50.74,50.82,50.74,50.77,25200.0,33.707,33.7602,33.707,33.727,25200.0
2008-05-30 11:20:00,50.79,50.84,50.77,50.83,17800.0,33.7403,33.7735,33.727,33.7668,17800.0
2008-05-30 11:25:00,50.83,50.84,50.77,50.79,15200.0,33.7668,33.7735,33.727,33.7403,15200.0
2008-05-30 11:30:00,50.79,50.91,50.78,50.91,18300.0,33.7403,33.82,33.7336,33.82,18300.0
2008-05-30 11:35:00,50.91,50.94,50.87,50.9,15300.0,33.82,33.8399,33.7934,33.8133,15300.0
2008-05-30 11:40:00,50.9,50.93,50.89,50.9,17100.0,33.8133,33.8333,33.8067,33.8133,17100.0
2008-05-30 11:45:00,50.9,50.9,50.82,50.84,21600.0,33.8133,33.8133,33.7602,33.7735,21600.0
2008-05-30 11:50:00,50.83,50.92,50.82,50.92,26300.0,33.7668,33.8266,33.7602,33.8266,26300.0
2008-05-30 11:55:00,50.91,50.97,50.9,50.97,23800.0,33.82,33.8598,33.8133,33.8598,23800.0
2008-05-30 12:00:00,50.97,50.98,50.94,50.98,19500.0,33.8598,33.8665,33.8399,33.8665,19500.0
2008-05-30 12:05:00,50.98,51.01,50.93,50.93,36000.0,33.8665,33.8864,33.8333,33.8333,36000.0
2008-05-30 12:10:00,50.93,51.0,50.93,50.96,35000.0,33.8333,33.8798,33.8333,33.8532,35000.0
2008-05-30 12:15:00,50.96,50.96,50.91,50.92,26500.0,33.8532,33.8532,33.82,33.8266,26500.0
2008-05-30 12:20:00,50.93,50.93,50.87,50.91,25800.0,33.8333,33.8333,33.7934,33.82,25800.0
2008-05-30 12:25:00,50.9,50.93,50.85,50.92,22800.0,33.8133,33.8333,33.7801,33.8266,22800.0
2008-05-30 12:30:00,50.93,50.96,50.87,50.88,26600.0,33.8333,33.8532,33.7934,33.8,26600.0
2008-05-30 12:35:00,50.89,50.9,50.87,50.88,44100.0,33.8067,33.8133,33.7934,33.8,44100.0
2008-05-30 12:40:00,50.88,50.89,50.87,50.88,16600.0,33.8,33.8067,33.7934,33.8,16600.0
2008-05-30 12:45:00,50.88,50.88,50.85,50.85,35100.0,33.8,33.8,33.7801,33.7801,35100.0
2008-05-30 12:50:00,50.85,50.86,50.83,50.83,41900.0,33.7801,33.7868,33.7668,33.7668,41900.0
2008-05-30 12:55:00,50.83,50.86,50.82,50.86,22600.0,33.7668,33.7868,33.7602,33.7868,22600.0
2008-05-30 13:00:00,50.86,50.86,50.84,50.85,22700.0,33.7868,33.7868,33.7735,33.7801,22700.0
2008-05-30 13:05:00,50.85,50.86,50.83,50.85,19400.0,33.7801,33.7868,33.7668,33.7801,19400.0
2008-05-30 13:10:00,50.84,50.85,50.82,50.84,24900.0,33.7735,33.7801,33.7602,33.7735,24900.0
2008-05-30 13:15:00,50.85,50.86,50.83,50.85,18000.0,33.7801,33.7868,33.7668,33.7801,18000.0
2008-05-30 13:20:00,50.85,50.86,50.84,50.86,20700.0,33.7801,33.7868,33.7735,33.7868,20700.0
2008-05-30 13:25:00,50.85,50.87,50.84,50.86,35600.0,33.7801,33.7934,33.7735,33.7868,35600.0
2008-05-30 13:30:00,50.86,50.86,50.83,50.84,30200.0,33.7868,33.7868,33.7668,33.7735,30200.0
2008-05-30 13:35:00,50.84,50.86,50.83,50.86,27100.0,33.7735,33.7868,33.7668,33.7868,27100.0
2008-05-30 13:40:00,50.85,50.86,50.83,50.85,38000.0,33.7801,33.7868,33.7668,33.7801,38000.0
2008-05-30 13:45:00,50.85,50.87,50.83,50.87,35800.0,33.7801,33.7934,33.7668,33.7934,35800.0
2008-05-30 13:50:00,50.86,50.95,50.86,50.91,29500.0,33.7868,33.8465,33.7868,33.82,29500.0
2008-05-30 13:55:00,50.91,50.94,50.87,50.94,29800.0,33.82,33.8399,33.7934,33.8399,29800.0
2008-05-30 14:00:00,50.94,50.94,50.87,50.89,26900.0,33.8399,33.8399,33.7934,33.8067,26900.0
2008-05-30 14:05:00,50.89,50.9,50.86,50.86,22800.0,33.8067,33.8133,33.7868,33.7868,22800.0
2008-05-30 14:10:00,50.87,50.87,50.79,50.82,40400.0,33.7934,33.7934,33.7403,33.7602,40400.0
2008-05-30 14:15:00,50.82,50.82,50.74,50.74,39000.0,33.7602,33.7602,33.707,33.707,39000.0
2008-05-30 14:20:00,50.74,50.78,50.73,50.78,21700.0,33.707,33.7336,33.7004,33.7336,21700.0
2008-05-30 14:25:00,50.78,50.83,50.78,50.8,17700.0,33.7336,33.7668,33.7336,33.7469,17700.0
2008-05-30 14:30:00,50.81,50.82,50.77,50.78,23700.0,33.7535,33.7602,33.727,33.7336,23700.0
2008-05-30 14:35:00,50.78,50.79,50.76,50.79,14700.0,33.7336,33.7403,33.7203,33.7403,14700.0
2008-05-30 14:40:00,50.78,50.85,50.78,50.85,22000.0,33.7336,33.7801,33.7336,33.7801,22000.0
2008-05-30 14:45:00,50.85,50.87,50.84,50.86,19000.0,33.7801,33.7934,33.7735,33.7868,19000.0
2008-05-30 14:50:00,50.86,50.99,50.86,50.98,58700.0,33.7868,33.8731,33.7868,33.8665,58700.0
2008-05-30 14:55:00,50.97,51.03,50.97,50.98,67500.0,33.8598,33.8997,33.8598,33.8665,67500.0
2008-05-30 15:00:00,50.98,51.03,50.9,51.02,100900.0,33.8665,33.8997,33.8133,33.893,100900.0
2008-05-30 15:05:00,51.03,51.03,50.94,50.95,87000.0,33.8997,33.8997,33.8399,33.8465,87000.0
2008-05-30 15:10:00,50.96,50.96,50.93,50.96,35900.0,33.8532,33.8532,33.8333,33.8532,35900.0
2008-05-30 15:15:00,50.96,50.97,50.87,50.91,67400.0,33.8532,33.8598,33.7934,33.82,67400.0
2008-05-30 15:20:00,50.91,50.92,50.89,50.91,58000.0,33.82,33.8266,33.8067,33.82,58000.0
2008-05-30 15:25:00,50.91,50.98,50.89,50.98,35200.0,33.82,33.8665,33.8067,33.8665,35200.0
2008-05-30 15:30:00,50.98,51.0,50.96,50.97,62700.0,33.8665,33.8798,33.8532,33.8598,62700.0
2008-05-30 15:35:00,50.97,51.04,50.94,51.02,62300.0,33.8598,33.9063,33.8399,33.893,62300.0
2008-05-30 15:40:00,51.03,51.03,50.98,51.01,94400.0,33.8997,33.8997,33.8665,33.8864,94400.0
2008-05-30 15:45:00,51.01,51.15,51.01,51.13,134300.0,33.8864,33.9794,33.8864,33.9661,134300.0
2008-05-30 15:50:00,51.13,51.16,51.1,51.13,146600.0,33.9661,33.986,33.9462,33.9661,146600.0
2008-05-30 15:55:00,51.12,51.13,50.85,50.89,354500.0,33.9595,33.9661,33.7801,33.8067,354500.0
2008-06-02 09:30:00,50.65,50.91,50.51,50.88,60200.0,33.6472,33.82,33.5542,33.8,60200.0
2008-06-02 09:35:00,50.86,50.89,50.5,50.56,33800.0,33.7868,33.8067,33.5476,33.5875,33800.0
2008-06-02 09:40:00,50.57,50.64,50.47,50.61,43900.0,33.5941,33.6406,33.5277,33.6207,43900.0
2008-06-02 09:45:00,50.6,50.64,50.5,50.6,78400.0,33.614,33.6406,33.5476,33.614,78400.0
2008-06-02 09:50:00,50.59,50.59,50.46,50.52,104100.0,33.6074,33.6074,33.521,33.5609,104100.0
2008-06-02 09:55:00,50.51,50.64,50.51,50.64,16600.0,33.5542,33.6406,33.5542,33.6406,16600.0
2008-06-02 10:00:00,50.63,50.68,50.53,50.65,82900.0,33.634,33.6672,33.5675,33.6472,82900.0
2008-06-02 10:05:00,50.66,50.67,50.55,50.58,63600.0,33.6539,33.6605,33.5808,33.6007,63600.0
2008-06-02 10:10:00,50.58,50.58,50.5,50.52,127200.0,33.6007,33.6007,33.5476,33.5609,127200.0
2008-06-02 10:15:00,50.51,50.54,50.5,50.51,35000.0,33.5542,33.5742,33.5476,33.5542,35000.0
2008-06-02 10:20:00,50.5,50.55,50.46,50.52,97900.0,33.5476,33.5808,33.521,33.5609,97900.0
2008-06-02 10:25:00,50.51,50.55,50.5,50.55,33000.0,33.5542,33.5808,33.5476,33.5808,33000.0
2008-06-02 10:30:00,50.53,50.55,50.48,50.5,51200.0,33.5675,33.5808,33.5343,33.5476,51200.0
2008-06-02 10:35:00,50.5,50.56,50.49,50.56,28200.0,33.5476,33.5875,33.541,33.5875,28200.0
2008-06-02 10:40:00,50.57,50.68,50.57,50.66,30100.0,33.5941,33.6672,33.5941,33.6539,30100.0
2008-06-02 10:45:00,50.66,50.66,50.59,50.64,27800.0,33.6539,33.6539,33.6074,33.6406,27800.0
2008-06-02 10:50:00,50.64,50.69,50.62,50.67,29400.0,33.6406,33.6738,33.6273,33.6605,29400.0
2008-06-02 10:55:00,50.66,50.7,50.65,50.69,46900.0,33.6539,33.6805,33.6472,33.6738,46900.0
2008-06-02 11:00:00,50.69,50.71,50.64,50.68,54200.0,33.6738,33.6871,33.6406,33.6672,54200.0
2008-06-02 11:05:00,50.68,50.7,50.63,50.66,23800.0,33.6672,33.6805,33.634,33.6539,23800.0
2008-06-02 11:10:00,50.67,50.72,50.64,50.71,23200.0,33.6605,33.6937,33.6406,33.6871,23200.0
2008-06-02 11:15:00,50.7,50.7,50.65,50.66,19600.0,33.6805,33.6805,33.6472,33.6539,19600.0
2008-06-02 11:20:00,50.66,50.67,50.6,50.61,33500.0,33.6539,33.6605,33.614,33.6207,33500.0
2008-06-02 11:25:00,50.62,50.64,50.56,50.6,32700.0,33.6273,33.6406,33.5875,33.614,32700.0
2008-06-02 11:30:00,50.6,50.64,50.54,50.61,21100.0,33.614,33.6406,33.5742,33.6207,21100.0
2008-06-02 11:35:00,50.61,50.63,50.5,50.51,36200.0,33.6207,33.634,33.5476,33.5542,36200.0
2008-06-02 11:40:00,50.51,50.55,50.51,50.51,27000.0,33.5542,33.5808,33.5542,33.5542,27000.0
2008-06-02 11:45:00,50.52,50.56,50.51,50.55,60500.0,33.5609,33.5875,33.5542,33.5808,60500.0
2008-06-02 11:50:00,50.55,50.57,50.51,50.55,40100.0,33.5808,33.5941,33.5542,33.5808,40100.0
2008-06-02 11:55:00,50.55,50.6,50.51,50.53,31200.0,33.5808,33.614,33.5542,33.5675,31200.0
2008-06-02 12:00:00,50.53,50.57,50.51,50.55,61100.0,33.5675,33.5941,33.5542,33.5808,61100.0
2008-06-02 12:05:00,50.55,50.62,50.52,50.59,58700.0,33.5808,33.6273,33.5609,33.6074,58700.0
2008-06-02 12:10:00,50.6,50.63,50.57,50.59,24900.0,33.614,33.634,33.5941,33.6074,24900.0
2008-06-02 12:15:00,50.58,50.61,50.56,50.59,18600.0,33.6007,33.6207,33.5875,33.6074,18600.0
2008-06-02 12:20:00,50.59,50.6,50.56,50.58,14500.0,33.6074,33.614,33.5875,33.6007,14500.0
2008-06-02 12:25:00,50.58,50.58,50.53,50.55,17800.0,33.6007,33.6007,33.5675,33.5808,17800.0
2008-06-02 12:30:00,50.54,50.57,50.46,50.48,55200.0,33.5742,33.5941,33.521,33.5343,55200.0
2008-06-02 12:35:00,50.49,50.53,50.46,50.52,135500.0,33.541,33.5675,33.521,33.5609,135500.0
2008-06-02 12:40:00,50.53,50.53,50.43,50.53,81500.0,33.5675,33.5675,33.5011,33.5675,81500.0
2008-06-02 12:45:00,50.53,50.55,50.43,50.44,64400.0,33.5675,33.5808,33.5011,33.5077,64400.0
2008-06-02 12:50:00,50.44,50.48,50.39,50.48,45500.0,33.5077,33.5343,33.4745,33.5343,45500.0
2008-06-02 12:55:00,50.48,50.51,50.44,50.45,47800.0,33.5343,33.5542,33.5077,33.5144,47800.0
2008-06-02 13:00:00,50.45,50.52,50.44,50.5,43900.0,33.5144,33.5609,33.5077,33.5476,43900.0
2008-06-02 13:05:00,50.5,50.56,50.49,50.56,94100.0,33.5476,33.5875,33.541,33.5875,94100.0
2008-06-02 13:10:00,50.56,50.67,50.55,50.67,37300.0,33.5875,33.6605,33.5808,33.6605,37300.0
2008-06-02 13:15:00,50.67,50.69,50.62,50.65,67500.0,33.6605,33.6738,33.6273,33.6472,67500.0
2008-06-02 13:20:00,50.66,50.71,50.61,50.71,47200.0,33.6539,33.6871,33.6207,33.6871,47200.0
2008-06-02 13:25:00,50.71,50.75,50.7,50.74,29500.0,33.6871,33.7137,33.6805,33.707,29500.0
2008-06-02 13:30:00,50.74,50.74,50.66,50.66,55800.0,33.707,33.707,33.6539,33.6539,55800.0
2008-06-02 13:35:00,50.67,50.72,50.66,50.72,25400.0,33.6605,33.6937,33.6539,33.6937,25400.0
2008-06-02 13:40:00,50.72,50.76,50.69,50.7,39100.0,33.6937,33.7203,33.6738,33.6805,39100.0
2008-06-02 13:45:00,50.71,50.8,50.71,50.76,37300.0,33.6871,33.7469,33.6871,33.7203,37300.0
2008-06-02 13:50:00,50.76,50.85,50.75,50.81,61900.0,33.7203,33.7801,33.7137,33.7535,61900.0
2008-06-02 13:55:00,50.82,50.85,50.8,50.85,37400.0,33.7602,33.7801,33.7469,33.7801,37400.0
2008-06-02 14:00:00,50.86,50.86,50.77,50.79,41300.0,33.7868,33.7868,33.727,33.7403,41300.0
2008-06-02 14:05:00,50.79,50.96,50.78,50.93,50800.0,33.7403,33.8532,33.7336,33.8333,50800.0
2008-06-02 14:10:00,50.93,51.02,50.9,50.99,76100.0,33.8333,33.893,33.8133,33.8731,76100.0
2008-06-02 14:15:00,51.0,51.03,50.99,51.0,36300.0,33.8798,33.8997,33.8731,33.8798,36300.0
2008-06-02 14:20:00,50.99,51.01,50.91,50.92,58900.0,33.8731,33.8864,33.82,33.8266,58900.0
2008-06-02 14:25:00,50.92,50.95,50.87,50.93,32300.0,33.8266,33.8465,33.7934,33.8333,32300.0
2008-06-02 14:30:00,50.94,50.95,50.86,50.87,21400.0,33.8399,33.8465,33.7868,33.7934,21400.0
2008-06-02 14:35:00,50.86,50.91,50.85,50.86,34200.0,33.7868,33.82,33.7801,33.7868,34200.0
2008-06-02 14:40:00,50.86,50.86,50.82,50.86,33700.0,33.7868,33.7868,33.7602,33.7868,33700.0
2008-06-02 14:45:00,50.86,50.9,50.83,50.88,31000.0,33.7868,33.8133,33.7668,33.8,31000.0
2008-06-02 14:50:00,50.89,50.89,50.85,50.86,22700.0,33.8067,33.8067,33.7801,33.7868,22700.0
2008-06-02 14:55:00,50.86,50.96,50.85,50.93,75600.0,33.7868,33.8532,33.7801,33.8333,75600.0
2008-06-02 15:00:00,50.92,50.99,50.92,50.98,68500.0,33.8266,33.8731,33.8266,33.8665,68500.0
2008-06-02 15:05:00,50.98,50.99,50.92,50.93,59900.0,33.8665,33.8731,33.8266,33.8333,59900.0
2008-06-02 15:10:00,50.94,51.0,50.92,50.94,43400.0,33.8399,33.8798,33.8266,33.8399,43400.0
2008-06-02 15:15:00,50.93,50.96,50.9,50.95,34700.0,33.8333,33.8532,33.8133,33.8465,34700.0
2008-06-02 15:20:00,50.95,50.95,50.85,50.88,48000.0,33.8465,33.8465,33.7801,33.8,48000.0
2008-06-02 15:25:00,50.88,51.01,50.88,50.97,68300.0,33.8,33.8864,33.8,33.8598,68300.0
2008-06-02 15:30:00,50.96,50.99,50.93,50.96,68100.0,33.8532,33.8731,33.8333,33.8532,68100.0
2008-06-02 15:35:00,50.95,50.98,50.94,50.94,44600.0,33.8465,33.8665,33.8399,33.8399,44600.0
2008-06-02 15:40:00,50.94,50.97,50.91,50.96,68800.0,33.8399,33.8598,33.82,33.8532,68800.0
2008-06-02 15:45:00,50.96,51.04,50.96,51.02,71400.0,33.8532,33.9063,33.8532,33.893,71400.0
2008-06-02 15:50:00,51.03,51.07,51.02,51.07,82700.0,33.8997,33.9263,33.893,33.9263,82700.0
2008-06-02 15:55:00,51.07,51.07,50.92,50.94,128600.0,33.9263,33.9263,33.8266,33.8399,128600.0
2008-06-03 09:30:00,51.12,51.12,50.75,51.05,82100.0,33.9595,33.9595,33.7137,33.913,82100.0
2008-06-03 09:35:00,51.05,51.2,51.02,51.06,47700.0,33.913,34.0126,33.893,33.9196,47700.0
2008-06-03 09:40:00,51.05,51.15,51.01,51.01,79800.0,33.913,33.9794,33.8864,33.8864,79800.0
2008-06-03 09:45:00,51.02,51.05,50.95,50.99,97500.0,33.893,33.913,33.8465,33.8731,97500.0
2008-06-03 09:50:00,50.99,51.0,50.87,50.99,62600.0,33.8731,33.8798,33.7934,33.8731,62600.0
2008-06-03 09:55:00,50.98,51.05,50.93,50.98,92200.0,33.8665,33.913,33.8333,33.8665,92200.0
2008-06-03 10:00:00,50.99,51.28,50.99,51.25,92100.0,33.8731,34.0658,33.8731,34.0458,92100.0
2008-06-03 10:05:00,51.24,51.3,51.1,51.11,62300.0,34.0392,34.079,33.9462,33.9528,62300.0
2008-06-03 10:10:00,51.11,51.24,51.07,51.21,81700.0,33.9528,34.0392,33.9263,34.0193,81700.0
2008-06-03 10:15:00,51.21,51.21,51.01,51.04,48500.0,34.0193,34.0193,33.8864,33.9063,48500.0
2008-06-03 10:20:00,51.03,51.03,50.92,50.95,43500.0,33.8997,33.8997,33.8266,33.8465,43500.0
2008-06-03 10:25:00,50.95,50.95,50.83,50.83,47700.0,33.8465,33.8465,33.7668,33.7668,47700.0
2008-06-03 10:30:00,50.83,50.84,50.78,50.8,53900.0,33.7668,33.7735,33.7336,33.7469,53900.0
2008-06-03 10:35:00,50.8,50.83,50.75,50.79,39200.0,33.7469,33.7668,33.7137,33.7403,39200.0
2008-06-03 10:40:00,50.78,50.83,50.73,50.75,50800.0,33.7336,33.7668,33.7004,33.7137,50800.0
2008-06-03 10:45:00,50.74,50.79,50.73,50.77,24400.0,33.707,33.7403,33.7004,33.727,24400.0
2008-06-03 10:50:00,50.78,50.81,50.77,50.77,56400.0,33.7336,33.7535,33.727,33.727,56400.0
2008-06-03 10:55:00,50.76,50.87,50.76,50.84,68100.0,33.7203,33.7934,33.7203,33.7735,68100.0
2008-06-03 11:00:00,50.86,50.9,50.83,50.87,75000.0,33.7868,33.8133,33.7668,33.7934,75000.0
2008-06-03 11:05:00,50.88,50.92,50.84,50.89,66500.0,33.8,33.8266,33.7735,33.8067,66500.0
2008-06-03 11:10:00,50.9,50.93,50.87,50.9,62700.0,33.8133,33.8333,33.7934,33.8133,62700.0
2008-06-03 11:15:00,50.91,51.15,50.91,51.15,35200.0,33.82,33.9794,33.82,33.9794,35200.0
2008-06-03 11:20:00,51.15,51.19,51.1,51.15,44700.0,33.9794,34.006,33.9462,33.9794,44700.0
2008-06-03 11:25:00,51.14,51.16,51.1,51.11,41600.0,33.9728,33.986,33.9462,33.9528,41600.0
2008-06-03 11:30:00,51.12,51.12,50.95,50.96,38000.0,33.9595,33.9595,33.8465,33.8532,38000.0
2008-06-03 11:35:00,50.96,51.0,50.93,50.96,22600.0,33.8532,33.8798,33.8333,33.8532,22600.0
2008-06-03 11:40:00,50.97,51.02,50.95,50.98,26600.0,33.8598,33.893,33.8465,33.8665,26600.0
2008-06-03 11:45:00,50.98,51.01,50.95,50.99,10700.0,33.8665,33.8864,33.8465,33.8731,10700.0
2008-06-03 11:50:00,50.99,51.02,50.96,51.01,18800.0,33.8731,33.893,33.8532,33.8864,18800.0
2008-06-03 11:55:00,51.01,51.11,51.01,51.09,28700.0,33.8864,33.9528,33.8864,33.9395,28700.0
2008-06-03 12:00:00,51.09,51.13,51.08,51.08,31100.0,33.9395,33.9661,33.9329,33.9329,31100.0
2008-06-03 12:05:00,51.08,51.13,51.08,51.12,34900.0,33.9329,33.9661,33.9329,33.9595,34900.0
2008-06-03 12:10:00,51.12,51.13,51.05,51.05,21500.0,33.9595,33.9661,33.913,33.913,21500.0
2008-06-03 12:15:00,51.06,51.08,50.98,51.0,76600.0,33.9196,33.9329,33.8665,33.8798,76600.0
2008-06-03 12:20:00,51.0,51.01,50.92,50.92,20200.0,33.8798,33.8864,33.8266,33.8266,20200.0
2008-06-03 12:25:00,50.92,50.94,50.84,50.85,31700.0,33.8266,33.8399,33.7735,33.7801,31700.0
2008-06-03 12:30:00,50.85,50.87,50.81,50.84,20400.0,33.7801,33.7934,33.7535,33.7735,20400.0
2008-06-03 12:35:00,50.84,50.85,50.81,50.83,15000.0,33.7735,33.7801,33.7535,33.7668,15000.0
2008-06-03 12:40:00,50.84,50.84,50.75,50.76,48300.0,33.7735,33.7735,33.7137,33.7203,48300.0
2008-06-03 12:45:00,50.76,50.76,50.65,50.65,63400.0,33.7203,33.7203,33.6472,33.6472,63400.0
2008-06-03 12:50:00,50.66,50.73,50.65,50.69,47800.0,33.6539,33.7004,33.6472,33.6738,47800.0
2008-06-03 12:55:00,50.68,50.69,50.57,50.61,31600.0,33.6672,33.6738,33.5941,33.6207,31600.0
2008-06-03 13:00:00,50.61,50.69,50.61,50.66,20200.0,33.6207,33.6738,33.6207,33.6539,20200.0
2008-06-03 13:05:00,50.65,50.68,50.62,50.65,23400.0,33.6472,33.6672,33.6273,33.6472,23400.0
2008-06-03 13:10:00,50.67,50.72,50.66,50.7,20300.0,33.6605,33.6937,33.6539,33.6805,20300.0
2008-06-03 13:15:00,50.7,50.73,50.67,50.71,27200.0,33.6805,33.7004,33.6605,33.6871,27200.0
2008-06-03 13:20:00,50.7,50.74,50.66,50.72,14300.0,33.6805,33.707,33.6539,33.6937,14300.0
2008-06-03 13:25:00,50.73,50.73,50.55,50.6,46700.0,33.7004,33.7004,33.5808,33.614,46700.0
2008-06-03 13:30:00,50.59,50.59,50.49,50.52,91200.0,33.6074,33.6074,33.541,33.5609,91200.0
2008-06-03 13:35:00,50.5,50.54,50.49,50.51,66600.0,33.5476,33.5742,33.541,33.5542,66600.0
2008-06-03 13:40:00,50.51,50.58,50.5,50.56,59300.0,33.5542,33.6007,33.5476,33.5875,59300.0
2008-06-03 13:45:00,50.56,50.57,50.45,50.5,94100.0,33.5875,33.5941,33.5144,33.5476,94100.0
2008-06-03 13:50:00,50.5,50.5,50.4,50.47,81000.0,33.5476,33.5476,33.4812,33.5277,81000.0
2008-06-03 13:55:00,50.46,50.49,50.38,50.47,32300.0,33.521,33.541,33.4679,33.5277,32300.0
2008-06-03 14:00:00,50.47,50.48,50.4,50.44,28800.0,33.5277,33.5343,33.4812,33.5077,28800.0
2008-06-03 14:05:00,50.42,50.44,50.35,50.35,57100.0,33.4945,33.5077,33.448,33.448,57100.0
2008-06-03 14:10:00,50.35,50.48,50.35,50.41,63500.0,33.448,33.5343,33.448,33.4878,63500.0
2008-06-03 14:15:00,50.4,50.42,50.28,50.32,107900.0,33.4812,33.4945,33.4015,33.428,107900.0
2008-06-03 14:20:00,50.32,50.32,50.19,50.2,110400.0,33.428,33.428,33.3417,33.3483,110400.0
2008-06-03 14:25:00,50.21,50.24,50.13,50.19,74200.0,33.355,33.3749,33.3018,33.3417,74200.0
2008-06-03 14:30:00,50.19,50.45,50.19,50.38,66500.0,33.3417,33.5144,33.3417,33.4679,66500.0
2008-06-03 14:35:00,50.39,50.49,50.35,50.44,75700.0,33.4745,33.541,33.448,33.5077,75700.0
2008-06-03 14:40:00,50.45,50.53,50.41,50.44,71100.0,33.5144,33.5675,33.4878,33.5077,71100.0
2008-06-03 14:45:00,50.45,50.46,50.41,50.46,55300.0,33.5144,33.521,33.4878,33.521,55300.0
2008-06-03 14:50:00,50.47,50.5,50.38,50.39,91600.0,33.5277,33.5476,33.4679,33.4745,91600.0
2008-06-03 14:55:00,50.39,50.42,50.36,50.42,73300.0,33.4745,33.4945,33.4546,33.4945,73300.0
2008-06-03 15:00:00,50.42,50.55,50.37,50.5,161000.0,33.4945,33.5808,33.4612,33.5476,161000.0
2008-06-03 15:05:00,50.5,50.6,50.46,50.57,126900.0,33.5476,33.614,33.521,33.5941,126900.0
2008-06-03 15:10:00,50.56,50.65,50.5,50.56,94800.0,33.5875,33.6472,33.5476,33.5875,94800.0
2008-06-03 15:15:00,50.56,50.6,50.44,50.44,103900.0,33.5875,33.614,33.5077,33.5077,103900.0
2008-06-03 15:20:00,50.45,50.55,50.41,50.53,102700.0,33.5144,33.5808,33.4878,33.5675,102700.0
2008-06-03 15:25:00,50.53,50.62,50.5,50.62,118600.0,33.5675,33.6273,33.5476,33.6273,118600.0
2008-06-03 15:30:00,50.61,50.68,50.48,50.67,192500.0,33.6207,33.6672,33.5343,33.6605,192500.0
2008-06-03 15:35:00,50.67,50.69,50.62,50.64,128700.0,33.6605,33.6738,33.6273,33.6406,128700.0
2008-06-03 15:40:00,50.64,50.67,50.5,50.59,120200.0,33.6406,33.6605,33.5476,33.6074,120200.0
2008-06-03 15:45:00,50.6,50.68,50.5,50.65,145500.0,33.614,33.6672,33.5476,33.6472,145500.0
2008-06-03 15:50:00,50.64,50.68,50.62,50.66,115700.0,33.6406,33.6672,33.6273,33.6539,115700.0
2008-06-03 15:55:00,50.66,50.67,50.6,50.6,139000.0,33.6539,33.6605,33.614,33.614,139000.0
2008-06-04 09:30:00,50.35,50.57,50.35,50.46,30400.0,33.448,33.5941,33.448,33.521,30400.0
2008-06-04 09:35:00,50.47,50.8,50.47,50.51,33700.0,33.5277,33.7469,33.5277,33.5542,33700.0
2008-06-04 09:40:00,50.53,50.55,50.44,50.53,94000.0,33.5675,33.5808,33.5077,33.5675,94000.0
2008-06-04 09:45:00,50.53,50.65,50.48,50.65,94500.0,33.5675,33.6472,33.5343,33.6472,94500.0
2008-06-04 09:50:00,50.63,50.63,50.53,50.56,82200.0,33.634,33.634,33.5675,33.5875,82200.0
2008-06-04 09:55:00,50.55,50.57,50.33,50.44,70000.0,33.5808,33.5941,33.4347,33.5077,70000.0
2008-06-04 10:00:00,50.44,50.57,50.4,50.46,73900.0,33.5077,33.5941,33.4812,33.521,73900.0
2008-06-04 10:05:00,50.46,50.5,50.36,50.48,58200.0,33.521,33.5476,33.4546,33.5343,58200.0
2008-06-04 10:10:00,50.48,50.49,50.31,50.46,42600.0,33.5343,33.541,33.4214,33.521,42600.0
2008-06-04 10:15:00,50.47,50.48,50.34,50.4,58300.0,33.5277,33.5343,33.4413,33.4812,58300.0
2008-06-04 10:20:00,50.42,50.48,50.36,50.43,52600.0,33.4945,33.5343,33.4546,33.5011,52600.0
2008-06-04 10:25:00,50.44,50.5,50.43,50.44,75800.0,33.5077,33.5476,33.5011,33.5077,75800.0
2008-06-04 10:30:00,50.45,50.49,50.41,50.44,78400.0,33.5144,33.541,33.4878,33.5077,78400.0
2008-06-04 10:35:00,50.43,50.5,50.36,50.4,112300.0,33.5011,33.5476,33.4546,33.4812,112300.0
2008-06-04 10:40:00,50.41,50.48,50.39,50.47,73700.0,33.4878,33.5343,33.4745,33.5277,73700.0
2008-06-04 10:45:00,50.48,50.49,50.44,50.46,35200.0,33.5343,33.541,33.5077,33.521,35200.0
2008-06-04 10:50:00,50.47,50.6,50.44,50.52,56200.0,33.5277,33.614,33.5077,33.5609,56200.0
2008-06-04 10:55:00,50.52,50.62,50.51,50.54,84200.0,33.5609,33.6273,33.5542,33.5742,84200.0
2008-06-04 11:00:00,50.54,50.55,50.4,50.42,55500.0,33.5742,33.5808,33.4812,33.4945,55500.0
2008-06-04 11:05:00,50.43,50.62,50.43,50.58,52400.0,33.5011,33.6273,33.5011,33.6007,52400.0
2008-06-04 11:10:00,50.58,50.7,50.51,50.6,83700.0,33.6007,33.6805,33.5542,33.614,83700.0
2008-06-04 11:15:00,50.61,50.83,50.6,50.8,60900.0,33.6207,33.7668,33.614,33.7469,60900.0
2008-06-04 11:20:00,50.81,50.81,50.76,50.81,75600.0,33.7535,33.7535,33.7203,33.7535,75600.0
2008-06-04 11:25:00,50.82,50.82,50.74,50.74,35200.0,33.7602,33.7602,33.707,33.707,35200.0
2008-06-04 11:30:00,50.75,50.76,50.71,50.71,33400.0,33.7137,33.7203,33.6871,33.6871,33400.0
2008-06-04 11:35:00,50.71,50.75,50.7,50.73,20200.0,33.6871,33.7137,33.6805,33.7004,20200.0
2008-06-04 11:40:00,50.73,50.73,50.7,50.73,12900.0,33.7004,33.7004,33.6805,33.7004,12900.0
2008-06-04 11:45:00,50.72,50.74,50.68,50.69,29200.0,33.6937,33.707,33.6672,33.6738,29200.0
2008-06-04 11:50:00,50.69,50.72,50.65,50.72,18900.0,33.6738,33.6937,33.6472,33.6937,18900.0
2008-06-04 11:55:00,50.73,50.79,50.72,50.74,13400.0,33.7004,33.7403,33.6937,33.707,13400.0
2008-06-04 12:00:00,50.76,50.76,50.66,50.67,17200.0,33.7203,33.7203,33.6539,33.6605,17200.0
2008-06-04 12:05:00,50.67,50.67,50.63,50.64,8600.0,33.6605,33.6605,33.634,33.6406,8600.0
2008-06-04 12:10:00,50.65,50.82,50.65,50.82,31200.0,33.6472,33.7602,33.6472,33.7602,31200.0
2008-06-04 12:15:00,50.82,50.91,50.81,50.91,57700.0,33.7602,33.82,33.7535,33.82,57700.0
2008-06-04 12:20:00,50.92,50.92,50.82,50.82,85700.0,33.8266,33.8266,33.7602,33.7602,85700.0
2008-06-04 12:25:00,50.83,50.84,50.75,50.81,56400.0,33.7668,33.7735,33.7137,33.7535,56400.0
2008-06-04 12:30:00,50.82,50.88,50.76,50.77,46700.0,33.7602,33.8,33.7203,33.727,46700.0
2008-06-04 12:35:00,50.77,50.8,50.59,50.67,32000.0,33.727,33.7469,33.6074,33.6605,32000.0
2008-06-04 12:40:00,50.67,50.7,50.51,50.51,30600.0,33.6605,33.6805,33.5542,33.5542,30600.0
2008-06-04 12:45:00,50.53,50.59,50.47,50.5,30100.0,33.5675,33.6074,33.5277,33.5476,30100.0
2008-06-04 12:50:00,50.5,50.54,50.44,50.45,36700.0,33.5476,33.5742,33.5077,33.5144,36700.0
2008-06-04 12:55:00,50.45,50.46,50.36,50.36,88600.0,33.5144,33.521,33.4546,33.4546,88600.0
2008-06-04 13:00:00,50.37,50.48,50.36,50.46,49600.0,33.4612,33.5343,33.4546,33.521,49600.0
2008-06-04 13:05:00,50.45,50.5,50.43,50.5,91000.0,33.5144,33.5476,33.5011,33.5476,91000.0
2008-06-04 13:10:00,50.49,50.53,50.46,50.48,66600.0,33.541,33.5675,33.521,33.5343,66600.0
2008-06-04 13:15:00,50.49,50.57,50.49,50.52,23700.0,33.541,33.5941,33.541,33.5609,23700.0
2008-06-04 13:20:00,50.52,50.58,50.45,50.49,30700.0,33.5609,33.6007,33.5144,33.541,30700.0
2008-06-04 13:25:00,50.49,50.6,50.49,50.59,15600.0,33.541,33.614,33.541,33.6074,15600.0
2008-06-04 13:30:00,50.58,50.6,50.55,50.58,24400.0,33.6007,33.614,33.5808,33.6007,24400.0
2008-06-04 13:35:00,50.57,50.58,50.54,50.55,7900.0,33.5941,33.6007,33.5742,33.5808,7900.0
2008-06-04 13:40:00,50.55,50.59,50.53,50.54,15900.0,33.5808,33.6074,33.5675,33.5742,15900.0
2008-06-04 13:45:00,50.53,50.57,50.5,50.5,22000.0,33.5675,33.5941,33.5476,33.5476,22000.0
2008-06-04 13:50:00,50.51,50.6,50.5,50.55,24300.0,33.5542,33.614,33.5476,33.5808,24300.0
2008-06-04 13:55:00,50.54,50.56,50.53,50.53,8800.0,33.5742,33.5875,33.5675,33.5675,8800.0
2008-06-04 14:00:00,50.53,50.55,50.49,50.52,30700.0,33.5675,33.5808,33.541,33.5609,30700.0
2008-06-04 14:05:00,50.52,50.52,50.49,50.5,34400.0,33.5609,33.5609,33.541,33.5476,34400.0
2008-06-04 14:10:00,50.5,50.51,50.36,50.37,67200.0,33.5476,33.5542,33.4546,33.4612,67200.0
2008-06-04 14:15:00,50.37,50.41,50.3,50.32,43300.0,33.4612,33.4878,33.4147,33.428,43300.0
2008-06-04 14:20:00,50.32,50.32,50.26,50.3,31600.0,33.428,33.428,33.3882,33.4147,31600.0
2008-06-04 14:25:00,50.31,50.31,50.21,50.21,40500.0,33.4214,33.4214,33.355,33.355,40500.0
2008-06-04 14:30:00,50.2,50.32,50.16,50.28,43000.0,33.3483,33.428,33.3217,33.4015,43000.0
2008-06-04 14:35:00,50.29,50.37,50.28,50.37,19700.0,33.4081,33.4612,33.4015,33.4612,19700.0
2008-06-04 14:40:00,50.36,50.39,50.29,50.33,35900.0,33.4546,33.4745,33.4081,33.4347,35900.0
2008-06-04 14:45:00,50.32,50.32,50.14,50.28,143000.0,33.428,33.428,33.3084,33.4015,143000.0
2008-06-04 14:50:00,50.28,50.36,50.23,50.23,117000.0,33.4015,33.4546,33.3682,33.3682,117000.0
2008-06-04 14:55:00,50.23,50.29,50.18,50.18,128200.0,33.3682,33.4081,33.335,33.335,128200.0
2008-06-04 15:00:00,50.18,50.32,50.17,50.28,104600.0,33.335,33.428,33.3284,33.4015,104600.0
2008-06-04 15:05:00,50.27,50.35,50.25,50.29,39500.0,33.3948,33.448,33.3815,33.4081,39500.0
2008-06-04 15:10:00,50.28,50.31,50.23,50.25,60800.0,33.4015,33.4214,33.3682,33.3815,60800.0
2008-06-04 15:15:00,50.25,50.39,50.23,50.26,108300.0,33.3815,33.4745,33.3682,33.3882,108300.0
2008-06-04 15:20:00,50.27,50.34,50.25,50.3,59200.0,33.3948,33.4413,33.3815,33.4147,59200.0
2008-06-04 15:25:00,50.31,50.35,50.25,50.3,77000.0,33.4214,33.448,33.3815,33.4147,77000.0
2008-06-04 15:30:00,50.3,50.34,50.27,50.33,80500.0,33.4147,33.4413,33.3948,33.4347,80500.0
2008-06-04 15:35:00,50.31,50.37,50.31,50.36,53800.0,33.4214,33.4612,33.4214,33.4546,53800.0
2008-06-04 15:40:00,50.35,50.37,50.32,50.35,82500.0,33.448,33.4612,33.428,33.448,82500.0
2008-06-04 15:45:00,50.35,50.5,50.34,50.46,88900.0,33.448,33.5476,33.4413,33.521,88900.0
2008-06-04 15:50:00,50.47,50.51,50.4,50.42,78400.0,33.5277,33.5542,33.4812,33.4945,78400.0
2008-06-04 15:55:00,50.42,50.43,50.38,50.41,100800.0,33.4945,33.5011,33.4679,33.4878,100800.0
2008-06-05 09:30:00,50.69,50.92,50.5,50.76,67900.0,33.6738,33.8266,33.5476,33.7203,67900.0
2008-06-05 09:35:00,50.75,50.76,50.61,50.67,35900.0,33.7137,33.7203,33.6207,33.6605,35900.0
2008-06-05 09:40:00,50.68,50.77,50.61,50.68,88200.0,33.6672,33.727,33.6207,33.6672,88200.0
2008-06-05 09:45:00,50.69,50.73,50.65,50.65,63900.0,33.6738,33.7004,33.6472,33.6472,63900.0
2008-06-05 09:50:00,50.66,50.77,50.58,50.62,109300.0,33.6539,33.727,33.6007,33.6273,109300.0
2008-06-05 09:55:00,50.61,50.64,50.53,50.54,54800.0,33.6207,33.6406,33.5675,33.5742,54800.0
2008-06-05 10:00:00,50.55,50.55,50.39,50.5,86500.0,33.5808,33.5808,33.4745,33.5476,86500.0
2008-06-05 10:05:00,50.5,50.59,50.44,50.55,51600.0,33.5476,33.6074,33.5077,33.5808,51600.0
2008-06-05 10:10:00,50.56,50.78,50.53,50.73,54800.0,33.5875,33.7336,33.5675,33.7004,54800.0
2008-06-05 10:15:00,50.73,50.81,50.71,50.76,51000.0,33.7004,33.7535,33.6871,33.7203,51000.0
2008-06-05 10:20:00,50.75,50.84,50.75,50.83,35600.0,33.7137,33.7735,33.7137,33.7668,35600.0
2008-06-05 10:25:00,50.83,50.84,50.73,50.79,71500.0,33.7668,33.7735,33.7004,33.7403,71500.0
2008-06-05 10:30:00,50.79,50.82,50.75,50.79,57900.0,33.7403,33.7602,33.7137,33.7403,57900.0
2008-06-05 10:35:00,50.79,50.8,50.71,50.72,38100.0,33.7403,33.7469,33.6871,33.6937,38100.0
2008-06-05 10:40:00,50.72,50.73,50.65,50.7,36900.0,33.6937,33.7004,33.6472,33.6805,36900.0
2008-06-05 10:45:00,50.71,50.78,50.66,50.77,66000.0,33.6871,33.7336,33.6539,33.727,66000.0
2008-06-05 10:50:00,50.78,50.8,50.69,50.7,27600.0,33.7336,33.7469,33.6738,33.6805,27600.0
2008-06-05 10:55:00,50.7,50.78,50.7,50.76,73500.0,33.6805,33.7336,33.6805,33.7203,73500.0
2008-06-05 11:00:00,50.76,50.78,50.7,50.73,87300.0,33.7203,33.7336,33.6805,33.7004,87300.0
2008-06-05 11:05:00,50.73,50.75,50.69,50.69,68600.0,33.7004,33.7137,33.6738,33.6738,68600.0
2008-06-05 11:10:00,50.69,50.74,50.69,50.74,44800.0,33.6738,33.707,33.6738,33.707,44800.0
2008-06-05 11:15:00,50.73,50.81,50.73,50.8,80500.0,33.7004,33.7535,33.7004,33.7469,80500.0
2008-06-05 11:20:00,50.8,50.8,50.69,50.72,64900.0,33.7469,33.7469,33.6738,33.6937,64900.0
2008-06-05 11:25:00,50.73,50.89,50.73,50.87,41600.0,33.7004,33.8067,33.7004,33.7934,41600.0
2008-06-05 11:30:00,50.87,50.9,50.8,50.81,32800.0,33.7934,33.8133,33.7469,33.7535,32800.0
2008-06-05 11:35:00,50.81,50.84,50.79,50.83,19000.0,33.7535,33.7735,33.7403,33.7668,19000.0
2008-06-05 11:40:00,50.83,50.87,50.79,50.87,22600.0,33.7668,33.7934,33.7403,33.7934,22600.0
2008-06-05 11:45:00,50.86,50.92,50.83,50.87,26200.0,33.7868,33.8266,33.7668,33.7934,26200.0
2008-06-05 11:50:00,50.88,50.88,50.82,50.86,20400.0,33.8,33.8,33.7602,33.7868,20400.0
2008-06-05 11:55:00,50.87,50.87,50.79,50.84,28600.0,33.7934,33.7934,33.7403,33.7735,28600.0
2008-06-05 12:00:00,50.83,50.95,50.82,50.92,53400.0,33.7668,33.8465,33.7602,33.8266,53400.0
2008-06-05 12:05:00,50.91,50.92,50.79,50.81,14900.0,33.82,33.8266,33.7403,33.7535,14900.0
2008-06-05 12:10:00,50.81,50.87,50.81,50.85,37700.0,33.7535,33.7934,33.7535,33.7801,37700.0
2008-06-05 12:15:00,50.86,50.91,50.82,50.89,45600.0,33.7868,33.82,33.7602,33.8067,45600.0
2008-06-05 12:20:00,50.89,50.97,50.88,50.94,51900.0,33.8067,33.8598,33.8,33.8399,51900.0
2008-06-05 12:25:00,50.95,50.97,50.89,50.96,62700.0,33.8465,33.8598,33.8067,33.8532,62700.0
2008-06-05 12:30:00,50.96,50.98,50.93,50.93,68300.0,33.8532,33.8665,33.8333,33.8333,68300.0
2008-06-05 12:35:00,50.94,50.95,50.88,50.95,18400.0,33.8399,33.8465,33.8,33.8465,18400.0
2008-06-05 12:40:00,50.95,51.03,50.94,51.02,35900.0,33.8465,33.8997,33.8399,33.893,35900.0
2008-06-05 12:45:00,51.01,51.02,50.97,50.97,25400.0,33.8864,33.893,33.8598,33.8598,25400.0
2008-06-05 12:50:00,50.98,50.99,50.93,50.96,19600.0,33.8665,33.8731,33.8333,33.8532,19600.0
2008-06-05 12:55:00,50.95,50.97,50.93,50.96,14000.0,33.8465,33.8598,33.8333,33.8532,14000.0
2008-06-05 13:00:00,50.95,51.06,50.95,51.06,49200.0,33.8465,33.9196,33.8465,33.9196,49200.0
2008-06-05 13:05:00,51.05,51.12,51.04,51.11,80000.0,33.913,33.9595,33.9063,33.9528,80000.0
2008-06-05 13:10:00,51.1,51.1,51.07,51.07,22000.0,33.9462,33.9462,33.9263,33.9263,22000.0
2008-06-05 13:15:00,51.07,51.11,51.04,51.06,38300.0,33.9263,33.9528,33.9063,33.9196,38300.0
2008-06-05 13:20:00,51.05,51.05,50.95,51.0,28800.0,33.913,33.913,33.8465,33.8798,28800.0
2008-06-05 13:25:00,51.0,51.03,50.99,51.01,35800.0,33.8798,33.8997,33.8731,33.8864,35800.0
2008-06-05 13:30:00,51.01,51.03,51.0,51.02,38400.0,33.8864,33.8997,33.8798,33.893,38400.0
2008-06-05 13:35:00,51.02,51.06,51.0,51.04,20600.0,33.893,33.9196,33.8798,33.9063,20600.0
2008-06-05 13:40:00,51.04,51.1,51.04,51.1,82800.0,33.9063,33.9462,33.9063,33.9462,82800.0
2008-06-05 13:45:00,51.1,51.1,51.02,51.03,29500.0,33.9462,33.9462,33.893,33.8997,29500.0
2008-06-05 13:50:00,51.03,51.04,50.98,50.99,66400.0,33.8997,33.9063,33.8665,33.8731,66400.0
2008-06-05 13:55:00,51.0,51.03,51.0,51.0,31000.0,33.8798,33.8997,33.8798,33.8798,31000.0
2008-06-05 14:00:00,51.0,51.05,50.98,50.99,78200.0,33.8798,33.913,33.8665,33.8731,78200.0
2008-06-05 14:05:00,51.0,51.02,50.96,50.98,96000.0,33.8798,33.893,33.8532,33.8665,96000.0
2008-06-05 14:10:00,50.99,51.02,50.95,51.0,75400.0,33.8731,33.893,33.8465,33.8798,75400.0
2008-06-05 14:15:00,51.0,51.02,50.96,50.97,57000.0,33.8798,33.893,33.8532,33.8598,57000.0
2008-06-05 14:20:00,50.96,50.96,50.67,50.77,82100.0,33.8532,33.8532,33.6605,33.727,82100.0
2008-06-05 14:25:00,50.76,50.79,50.7,50.74,46600.0,33.7203,33.7403,33.6805,33.707,46600.0
2008-06-05 14:30:00,50.75,50.78,50.72,50.77,26200.0,33.7137,33.7336,33.6937,33.727,26200.0
2008-06-05 14:35:00,50.78,50.85,50.78,50.83,34500.0,33.7336,33.7801,33.7336,33.7668,34500.0
2008-06-05 14:40:00,50.82,50.82,50.73,50.78,22900.0,33.7602,33.7602,33.7004,33.7336,22900.0
2008-06-05 14:45:00,50.81,50.92,50.8,50.92,51100.0,33.7535,33.8266,33.7469,33.8266,51100.0
2008-06-05 14:50:00,50.92,50.98,50.9,50.97,26100.0,33.8266,33.8665,33.8133,33.8598,26100.0
2008-06-05 14:55:00,50.99,51.04,50.93,51.03,95100.0,33.8731,33.9063,33.8333,33.8997,95100.0
2008-06-05 15:00:00,51.02,51.07,51.02,51.03,59600.0,33.893,33.9263,33.893,33.8997,59600.0
2008-06-05 15:05:00,51.04,51.15,51.01,51.15,54600.0,33.9063,33.9794,33.8864,33.9794,54600.0
2008-06-05 15:10:00,51.15,51.16,51.05,51.05,84600.0,33.9794,33.986,33.913,33.913,84600.0
2008-06-05 15:15:00,51.06,51.07,51.02,51.02,45800.0,33.9196,33.9263,33.893,33.893,45800.0
2008-06-05 15:20:00,51.02,51.06,51.0,51.05,46100.0,33.893,33.9196,33.8798,33.913,46100.0
2008-06-05 15:25:00,51.05,51.05,51.02,51.02,35800.0,33.913,33.913,33.893,33.893,35800.0
2008-06-05 15:30:00,51.02,51.1,51.01,51.06,85400.0,33.893,33.9462,33.8864,33.9196,85400.0
2008-06-05 15:35:00,51.06,51.12,51.04,51.06,120400.0,33.9196,33.9595,33.9063,33.9196,120400.0
2008-06-05 15:40:00,51.07,51.1,51.05,51.09,67000.0,33.9263,33.9462,33.913,33.9395,67000.0
2008-06-05 15:45:00,51.08,51.13,51.07,51.11,71600.0,33.9329,33.9661,33.9263,33.9528,71600.0
2008-06-05 15:50:00,51.11,51.16,51.1,51.13,106400.0,33.9528,33.986,33.9462,33.9661,106400.0
2008-06-05 15:55:00,51.13,51.21,51.13,51.17,176000.0,33.9661,34.0193,33.9661,33.9927,176000.0
2008-06-06 09:30:00,50.62,50.88,50.61,50.81,86800.0,33.6273,33.8,33.6207,33.7535,86800.0
2008-06-06 09:35:00,50.83,50.88,50.68,50.69,44800.0,33.7668,33.8,33.6672,33.6738,44800.0
2008-06-06 09:40:00,50.69,50.78,50.65,50.75,35900.0,33.6738,33.7336,33.6472,33.7137,35900.0
2008-06-06 09:45:00,50.76,50.9,50.72,50.72,65400.0,33.7203,33.8133,33.6937,33.6937,65400.0
2008-06-06 09:50:00,50.72,50.86,50.71,50.8,85500.0,33.6937,33.7868,33.6871,33.7469,85500.0
2008-06-06 09:55:00,50.79,50.79,50.6,50.67,88400.0,33.7403,33.7403,33.614,33.6605,88400.0
2008-06-06 10:00:00,50.68,50.71,50.51,50.55,91700.0,33.6672,33.6871,33.5542,33.5808,91700.0
2008-06-06 10:05:00,50.55,50.67,50.53,50.65,89700.0,33.5808,33.6605,33.5675,33.6472,89700.0
2008-06-06 10:10:00,50.65,50.81,50.64,50.78,45100.0,33.6472,33.7535,33.6406,33.7336,45100.0
2008-06-06 10:15:00,50.77,50.78,50.69,50.73,82200.0,33.727,33.7336,33.6738,33.7004,82200.0
2008-06-06 10:20:00,50.73,50.82,50.71,50.82,47500.0,33.7004,33.7602,33.6871,33.7602,47500.0
2008-06-06 10:25:00,50.82,50.83,50.72,50.8,43800.0,33.7602,33.7668,33.6937,33.7469,43800.0
2008-06-06 10:30:00,50.8,50.88,50.72,50.84,42200.0,33.7469,33.8,33.6937,33.7735,42200.0
2008-06-06 10:35:00,50.85,50.85,50.68,50.68,43700.0,33.7801,33.7801,33.6672,33.6672,43700.0
2008-06-06 10:40:00,50.68,50.73,50.61,50.65,52000.0,33.6672,33.7004,33.6207,33.6472,52000.0
2008-06-06 10:45:00,50.64,50.8,50.64,50.8,36200.0,33.6406,33.7469,33.6406,33.7469,36200.0
2008-06-06 10:50:00,50.8,50.84,50.7,50.76,30400.0,33.7469,33.7735,33.6805,33.7203,30400.0
2008-06-06 10:55:00,50.76,50.77,50.66,50.66,29600.0,33.7203,33.727,33.6539,33.6539,29600.0
2008-06-06 11:00:00,50.65,50.71,50.62,50.71,55200.0,33.6472,33.6871,33.6273,33.6871,55200.0
2008-06-06 11:05:00,50.7,50.7,50.58,50.61,93500.0,33.6805,33.6805,33.6007,33.6207,93500.0
2008-06-06 11:10:00,50.62,50.65,50.55,50.58,30000.0,33.6273,33.6472,33.5808,33.6007,30000.0
2008-06-06 11:15:00,50.59,50.65,50.51,50.58,90400.0,33.6074,33.6472,33.5542,33.6007,90400.0
2008-06-06 11:20:00,50.58,50.6,50.56,50.59,34900.0,33.6007,33.614,33.5875,33.6074,34900.0
2008-06-06 11:25:00,50.59,50.59,50.49,50.55,42500.0,33.6074,33.6074,33.541,33.5808,42500.0
2008-06-06 11:30:00,50.56,50.61,50.53,50.58,22700.0,33.5875,33.6207,33.5675,33.6007,22700.0
2008-06-06 11:35:00,50.58,50.69,50.55,50.65,35900.0,33.6007,33.6738,33.5808,33.6472,35900.0
2008-06-06 11:40:00,50.65,50.66,50.59,50.63,63200.0,33.6472,33.6539,33.6074,33.634,63200.0
2008-06-06 11:45:00,50.62,50.75,50.62,50.73,38600.0,33.6273,33.7137,33.6273,33.7004,38600.0
2008-06-06 11:50:00,50.72,50.79,50.68,50.77,29700.0,33.6937,33.7403,33.6672,33.727,29700.0
2008-06-06 11:55:00,50.77,50.77,50.68,50.69,35800.0,33.727,33.727,33.6672,33.6738,35800.0
2008-06-06 12:00:00,50.68,50.69,50.61,50.62,38000.0,33.6672,33.6738,33.6207,33.6273,38000.0
2008-06-06 12:05:00,50.61,50.63,50.51,50.57,60400.0,33.6207,33.634,33.5542,33.5941,60400.0
2008-06-06 12:10:00,50.58,50.71,50.57,50.67,38600.0,33.6007,33.6871,33.5941,33.6605,38600.0
2008-06-06 12:15:00,50.67,50.7,50.6,50.65,21000.0,33.6605,33.6805,33.614,33.6472,21000.0
2008-06-06 12:20:00,50.66,50.68,50.58,50.63,32600.0,33.6539,33.6672,33.6007,33.634,32600.0
2008-06-06 12:25:00,50.62,50.64,50.58,50.61,27900.0,33.6273,33.6406,33.6007,33.6207,27900.0
2008-06-06 12:30:00,50.63,50.67,50.62,50.66,33200.0,33.634,33.6605,33.6273,33.6539,33200.0
2008-06-06 12:35:00,50.65,50.74,50.65,50.7,19200.0,33.6472,33.707,33.6472,33.6805,19200.0
2008-06-06 12:40:00,50.69,50.73,50.64,50.65,18000.0,33.6738,33.7004,33.6406,33.6472,18000.0
2008-06-06 12:45:00,50.65,50.71,50.65,50.69,19700.0,33.6472,33.6871,33.6472,33.6738,19700.0
2008-06-06 12:50:00,50.7,50.71,50.6,50.63,40700.0,33.6805,33.6871,33.614,33.634,40700.0
2008-06-06 12:55:00,50.62,50.64,50.59,50.61,24000.0,33.6273,33.6406,33.6074,33.6207,24000.0
2008-06-06 13:00:00,50.64,50.66,50.5,50.55,56900.0,33.6406,33.6539,33.5476,33.5808,56900.0
2008-06-06 13:05:00,50.54,50.59,50.5,50.56,38900.0,33.5742,33.6074,33.5476,33.5875,38900.0
2008-06-06 13:10:00,50.55,50.66,50.52,50.61,27200.0,33.5808,33.6539,33.5609,33.6207,27200.0
2008-06-06 13:15:00,50.62,50.63,50.44,50.44,56000.0,33.6273,33.634,33.5077,33.5077,56000.0
2008-06-06 13:20:00,50.44,50.64,50.44,50.62,56200.0,33.5077,33.6406,33.5077,33.6273,56200.0
2008-06-06 13:25:00,50.62,50.63,50.55,50.58,18000.0,33.6273,33.634,33.5808,33.6007,18000.0
2008-06-06 13:30:00,50.58,50.6,50.51,50.59,18500.0,33.6007,33.614,33.5542,33.6074,18500.0
2008-06-06 13:35:00,50.6,50.65,50.54,50.55,34800.0,33.614,33.6472,33.5742,33.5808,34800.0
2008-06-06 13:40:00,50.55,50.61,50.54,50.6,16700.0,33.5808,33.6207,33.5742,33.614,16700.0
2008-06-06 13:45:00,50.59,50.67,50.57,50.61,62600.0,33.6074,33.6605,33.5941,33.6207,62600.0
2008-06-06 13:50:00,50.61,50.62,50.47,50.55,49100.0,33.6207,33.6273,33.5277,33.5808,49100.0
2008-06-06 13:55:00,50.55,50.61,50.51,50.57,28300.0,33.5808,33.6207,33.5542,33.5941,28300.0
2008-06-06 14:00:00,50.56,50.58,50.47,50.53,59900.0,33.5875,33.6007,33.5277,33.5675,59900.0
2008-06-06 14:05:00,50.53,50.58,50.52,50.57,109900.0,33.5675,33.6007,33.5609,33.5941,109900.0
2008-06-06 14:10:00,50.56,50.63,50.54,50.57,90500.0,33.5875,33.634,33.5742,33.5941,90500.0
2008-06-06 14:15:00,50.57,50.62,50.54,50.57,135500.0,33.5941,33.6273,33.5742,33.5941,135500.0
2008-06-06 14:20:00,50.57,50.6,50.52,50.58,81800.0,33.5941,33.614,33.5609,33.6007,81800.0
2008-06-06 14:25:00,50.59,50.6,50.47,50.59,88700.0,33.6074,33.614,33.5277,33.6074,88700.0
2008-06-06 14:30:00,50.59,50.65,50.58,50.6,21100.0,33.6074,33.6472,33.6007,33.614,21100.0
2008-06-06 14:35:00,50.6,50.6,50.55,50.57,21900.0,33.614,33.614,33.5808,33.5941,21900.0
2008-06-06 14:40:00,50.58,50.65,50.56,50.62,34200.0,33.6007,33.6472,33.5875,33.6273,34200.0
2008-06-06 14:45:00,50.62,50.64,50.57,50.59,27200.0,33.6273,33.6406,33.5941,33.6074,27200.0
2008-06-06 14:50:00,50.58,50.61,50.57,50.59,54800.0,33.6007,33.6207,33.5941,33.6074,54800.0
2008-06-06 14:55:00,50.59,50.62,50.58,50.6,67400.0,33.6074,33.6273,33.6007,33.614,67400.0
2008-06-06 15:00:00,50.59,50.68,50.59,50.68,50000.0,33.6074,33.6672,33.6074,33.6672,50000.0
2008-06-06 15:05:00,50.67,50.83,50.63,50.79,93300.0,33.6605,33.7668,33.634,33.7403,93300.0
2008-06-06 15:10:00,50.8,50.85,50.72,50.76,64600.0,33.7469,33.7801,33.6937,33.7203,64600.0
2008-06-06 15:15:00,50.77,50.77,50.63,50.66,69600.0,33.727,33.727,33.634,33.6539,69600.0
2008-06-06 15:20:00,50.66,50.66,50.52,50.52,73700.0,33.6539,33.6539,33.5609,33.5609,73700.0
2008-06-06 15:25:00,50.53,50.54,50.37,50.46,91300.0,33.5675,33.5742,33.4612,33.521,91300.0
2008-06-06 15:30:00,50.46,50.5,50.36,50.39,87500.0,33.521,33.5476,33.4546,33.4745,87500.0
2008-06-06 15:35:00,50.4,50.5,50.38,50.38,116000.0,33.4812,33.5476,33.4679,33.4679,116000.0
2008-06-06 15:40:00,50.38,50.38,50.26,50.29,162700.0,33.4679,33.4679,33.3882,33.4081,162700.0
2008-06-06 15:45:00,50.29,50.35,50.21,50.22,146700.0,33.4081,33.448,33.355,33.3616,146700.0
2008-06-06 15:50:00,50.22,50.22,50.08,50.13,216300.0,33.3616,33.3616,33.2686,33.3018,216300.0
2008-06-06 15:55:00,50.12,50.13,49.94,49.98,242000.0,33.2952,33.3018,33.1756,33.2022,242000.0
2008-06-09 09:30:00,50.17,50.58,50.09,50.41,50800.0,33.3284,33.6007,33.2752,33.4878,50800.0
2008-06-09 09:35:00,50.37,50.49,50.28,50.39,27800.0,33.4612,33.541,33.4015,33.4745,27800.0
2008-06-09 09:40:00,50.41,50.49,50.1,50.45,47000.0,33.4878,33.541,33.2819,33.5144,47000.0
2008-06-09 09:45:00,50.44,50.45,50.26,50.36,57800.0,33.5077,33.5144,33.3882,33.4546,57800.0
2008-06-09 09:50:00,50.36,50.44,50.3,50.38,73400.0,33.4546,33.5077,33.4147,33.4679,73400.0
2008-06-09 09:55:00,50.39,50.42,50.3,50.33,46800.0,33.4745,33.4945,33.4147,33.4347,46800.0
2008-06-09 10:00:00,50.34,50.54,50.34,50.39,63700.0,33.4413,33.5742,33.4413,33.4745,63700.0
2008-06-09 10:05:00,50.4,50.49,50.33,50.35,30500.0,33.4812,33.541,33.4347,33.448,30500.0
2008-06-09 10:10:00,50.34,50.48,50.31,50.46,69200.0,33.4413,33.5343,33.4214,33.521,69200.0
2008-06-09 10:15:00,50.46,50.58,50.42,50.45,46500.0,33.521,33.6007,33.4945,33.5144,46500.0
2008-06-09 10:20:00,50.44,50.51,50.37,50.43,27500.0,33.5077,33.5542,33.4612,33.5011,27500.0
2008-06-09 10:25:00,50.43,50.45,50.33,50.39,65300.0,33.5011,33.5144,33.4347,33.4745,65300.0
2008-06-09 10:30:00,50.38,50.47,50.36,50.4,20200.0,33.4679,33.5277,33.4546,33.4812,20200.0
2008-06-09 10:35:00,50.39,50.39,50.27,50.28,28300.0,33.4745,33.4745,33.3948,33.4015,28300.0
2008-06-09 10:40:00,50.28,50.32,50.24,50.25,48000.0,33.4015,33.428,33.3749,33.3815,48000.0
2008-06-09 10:45:00,50.25,50.28,50.19,50.27,30300.0,33.3815,33.4015,33.3417,33.3948,30300.0
2008-06-09 10:50:00,50.28,50.29,50.13,50.21,86200.0,33.4015,33.4081,33.3018,33.355,86200.0
2008-06-09 10:55:00,50.22,50.25,50.18,50.19,20100.0,33.3616,33.3815,33.335,33.3417,20100.0
2008-06-09 11:00:00,50.19,50.3,50.14,50.28,18800.0,33.3417,33.4147,33.3084,33.4015,18800.0
2008-06-09 11:05:00,50.27,50.28,50.23,50.25,10900.0,33.3948,33.4015,33.3682,33.3815,10900.0
2008-06-09 11:10:00,50.23,50.32,50.22,50.3,8500.0,33.3682,33.428,33.3616,33.4147,8500.0
2008-06-09 11:15:00,50.3,50.38,50.29,50.36,18800.0,33.4147,33.4679,33.4081,33.4546,18800.0
2008-06-09 11:20:00,50.37,50.45,50.36,50.44,17900.0,33.4612,33.5144,33.4546,33.5077,17900.0
2008-06-09 11:25:00,50.44,50.52,50.43,50.51,31400.0,33.5077,33.5609,33.5011,33.5542,31400.0
2008-06-09 11:30:00,50.5,50.54,50.47,50.53,23500.0,33.5476,33.5742,33.5277,33.5675,23500.0
2008-06-09 11:35:00,50.54,50.54,50.4,50.44,16700.0,33.5742,33.5742,33.4812,33.5077,16700.0
2008-06-09 11:40:00,50.43,50.44,50.32,50.32,12500.0,33.5011,33.5077,33.428,33.428,12500.0
2008-06-09 11:45:00,50.33,50.34,50.31,50.33,19000.0,33.4347,33.4413,33.4214,33.4347,19000.0
2008-06-09 11:50:00,50.31,50.32,50.23,50.23,16400.0,33.4214,33.428,33.3682,33.3682,16400.0
2008-06-09 11:55:00,50.23,50.23,50.19,50.21,14800.0,33.3682,33.3682,33.3417,33.355,14800.0
2008-06-09 12:00:00,50.23,50.25,50.19,50.2,11300.0,33.3682,33.3815,33.3417,33.3483,11300.0
2008-06-09 12:05:00,50.21,50.22,50.19,50.2,8000.0,33.355,33.3616,33.3417,33.3483,8000.0
2008-06-09 12:10:00,50.21,50.26,50.2,50.23,12500.0,33.355,33.3882,33.3483,33.3682,12500.0
2008-06-09 12:15:00,50.23,50.32,50.23,50.27,9800.0,33.3682,33.428,33.3682,33.3948,9800.0
2008-06-09 12:20:00,50.26,50.29,50.24,50.29,9200.0,33.3882,33.4081,33.3749,33.4081,9200.0
2008-06-09 12:25:00,50.29,50.29,50.24,50.24,6000.0,33.4081,33.4081,33.3749,33.3749,6000.0
2008-06-09 12:30:00,50.24,50.24,50.2,50.21,4600.0,33.3749,33.3749,33.3483,33.355,4600.0
2008-06-09 12:35:00,50.21,50.22,50.19,50.19,8700.0,33.355,33.3616,33.3417,33.3417,8700.0
2008-06-09 12:40:00,50.21,50.27,50.21,50.25,7500.0,33.355,33.3948,33.355,33.3815,7500.0
2008-06-09 12:45:00,50.24,50.25,50.19,50.2,6900.0,33.3749,33.3815,33.3417,33.3483,6900.0
2008-06-09 12:50:00,50.2,50.29,50.2,50.24,13500.0,33.3483,33.4081,33.3483,33.3749,13500.0
2008-06-09 12:55:00,50.24,50.25,50.2,50.23,9400.0,33.3749,33.3815,33.3483,33.3682,9400.0
2008-06-09 13:00:00,50.25,50.25,50.17,50.17,13700.0,33.3815,33.3815,33.3284,33.3284,13700.0
2008-06-09 13:05:00,50.18,50.18,50.11,50.12,15200.0,33.335,33.335,33.2885,33.2952,15200.0
2008-06-09 13:10:00,50.13,50.15,50.06,50.06,19300.0,33.3018,33.3151,33.2553,33.2553,19300.0
2008-06-09 13:15:00,50.06,50.07,49.99,50.02,25000.0,33.2553,33.2619,33.2088,33.2287,25000.0
2008-06-09 13:20:00,50.02,50.03,49.92,49.95,24000.0,33.2287,33.2354,33.1623,33.1822,24000.0
2008-06-09 13:25:00,49.94,50.07,49.94,50.05,16900.0,33.1756,33.2619,33.1756,33.2487,16900.0
2008-06-09 13:30:00,50.04,50.1,50.03,50.04,17500.0,33.242,33.2819,33.2354,33.242,17500.0
2008-06-09 13:35:00,50.05,50.05,49.99,50.02,6600.0,33.2487,33.2487,33.2088,33.2287,6600.0
2008-06-09 13:40:00,50.02,50.02,49.93,49.95,25500.0,33.2287,33.2287,33.1689,33.1822,25500.0
2008-06-09 13:45:00,49.95,49.95,49.9,49.9,32100.0,33.1822,33.1822,33.149,33.149,32100.0
2008-06-09 13:50:00,49.9,49.9,49.78,49.86,24200.0,33.149,33.149,33.0693,33.1224,24200.0
2008-06-09 13:55:00,49.85,49.92,49.8,49.89,25900.0,33.1158,33.1623,33.0826,33.1424,25900.0
2008-06-09 14:00:00,49.88,49.88,49.76,49.84,36200.0,33.1357,33.1357,33.056,33.1092,36200.0
2008-06-09 14:05:00,49.83,49.85,49.74,49.75,26600.0,33.1025,33.1158,33.0427,33.0494,26600.0
2008-06-09 14:10:00,49.76,49.8,49.73,49.8,29500.0,33.056,33.0826,33.0361,33.0826,29500.0
2008-06-09 14:15:00,49.79,49.82,49.73,49.81,27400.0,33.0759,33.0959,33.0361,33.0892,27400.0
2008-06-09 14:20:00,49.81,49.89,49.78,49.84,29300.0,33.0892,33.1424,33.0693,33.1092,29300.0
2008-06-09 14:25:00,49.84,49.96,49.82,49.92,26100.0,33.1092,33.1889,33.0959,33.1623,26100.0
2008-06-09 14:30:00,49.92,50.01,49.89,49.9,48400.0,33.1623,33.2221,33.1424,33.149,48400.0
2008-06-09 14:35:00,49.92,50.06,49.86,50.03,42300.0,33.1623,33.2553,33.1224,33.2354,42300.0
2008-06-09 14:40:00,50.03,50.03,49.88,49.89,19300.0,33.2354,33.2354,33.1357,33.1424,19300.0
2008-06-09 14:45:00,49.91,49.96,49.88,49.95,25700.0,33.1557,33.1889,33.1357,33.1822,25700.0
2008-06-09 14:50:00,49.96,49.96,49.86,49.87,31400.0,33.1889,33.1889,33.1224,33.1291,31400.0
2008-06-09 14:55:00,49.86,49.91,49.83,49.83,25900.0,33.1224,33.1557,33.1025,33.1025,25900.0
2008-06-09 15:00:00,49.82,49.85,49.75,49.75,37900.0,33.0959,33.1158,33.0494,33.0494,37900.0
2008-06-09 15:05:00,49.76,49.78,49.71,49.73,41400.0,33.056,33.0693,33.0228,33.0361,41400.0
2008-06-09 15:10:00,49.73,49.84,49.73,49.82,51800.0,33.0361,33.1092,33.0361,33.0959,51800.0
2008-06-09 15:15:00,49.82,49.86,49.81,49.84,41000.0,33.0959,33.1224,33.0892,33.1092,41000.0
2008-06-09 15:20:00,49.84,49.9,49.81,49.85,71200.0,33.1092,33.149,33.0892,33.1158,71200.0
2008-06-09 15:25:00,49.84,49.9,49.81,49.9,93900.0,33.1092,33.149,33.0892,33.149,93900.0
2008-06-09 15:30:00,49.89,49.94,49.88,49.93,61300.0,33.1424,33.1756,33.1357,33.1689,61300.0
2008-06-09 15:35:00,49.93,49.97,49.91,49.93,92800.0,33.1689,33.1955,33.1557,33.1689,92800.0
2008-06-09 15:40:00,49.93,50.13,49.87,50.13,158100.0,33.1689,33.3018,33.1291,33.3018,158100.0
2008-06-09 15:45:00,50.13,50.15,50.09,50.11,115500.0,33.3018,33.3151,33.2752,33.2885,115500.0
2008-06-09 15:50:00,50.11,50.22,50.11,50.16,176700.0,33.2885,33.3616,33.2885,33.3217,176700.0
2008-06-09 15:55:00,50.16,50.22,50.16,50.22,150000.0,33.3217,33.3616,33.3217,33.3616,150000.0
2008-06-10 09:30:00,49.8,49.9,49.65,49.75,61600.0,33.0826,33.149,32.9829,33.0494,61600.0
2008-06-10 09:35:00,49.75,50.33,49.75,50.01,58200.0,33.0494,33.4347,33.0494,33.2221,58200.0
2008-06-10 09:40:00,50.0,50.18,49.98,50.16,31900.0,33.2154,33.335,33.2022,33.3217,31900.0
2008-06-10 09:45:00,50.13,50.75,50.1,50.69,70100.0,33.3018,33.7137,33.2819,33.6738,70100.0
2008-06-10 09:50:00,50.72,50.73,50.52,50.52,59800.0,33.6937,33.7004,33.5609,33.5609,59800.0
2008-06-10 09:55:00,50.52,50.52,50.31,50.43,45400.0,33.5609,33.5609,33.4214,33.5011,45400.0
2008-06-10 10:00:00,50.44,50.5,50.31,50.31,47200.0,33.5077,33.5476,33.4214,33.4214,47200.0
2008-06-10 10:05:00,50.31,50.38,50.29,50.38,31200.0,33.4214,33.4679,33.4081,33.4679,31200.0
2008-06-10 10:10:00,50.39,50.61,50.39,50.56,47200.0,33.4745,33.6207,33.4745,33.5875,47200.0
2008-06-10 10:15:00,50.57,50.79,50.53,50.78,68500.0,33.5941,33.7403,33.5675,33.7336,68500.0
2008-06-10 10:20:00,50.79,50.79,50.67,50.69,47600.0,33.7403,33.7403,33.6605,33.6738,47600.0
2008-06-10 10:25:00,50.7,50.75,50.68,50.71,89000.0,33.6805,33.7137,33.6672,33.6871,89000.0
2008-06-10 10:30:00,50.71,50.72,50.63,50.68,82100.0,33.6871,33.6937,33.634,33.6672,82100.0
2008-06-10 10:35:00,50.67,50.71,50.57,50.66,53900.0,33.6605,33.6871,33.5941,33.6539,53900.0
2008-06-10 10:40:00,50.65,50.69,50.59,50.68,34700.0,33.6472,33.6738,33.6074,33.6672,34700.0
2008-06-10 10:45:00,50.68,50.73,50.63,50.67,21900.0,33.6672,33.7004,33.634,33.6605,21900.0
2008-06-10 10:50:00,50.67,50.68,50.55,50.56,39600.0,33.6605,33.6672,33.5808,33.5875,39600.0
2008-06-10 10:55:00,50.57,50.67,50.47,50.57,41100.0,33.5941,33.6605,33.5277,33.5941,41100.0
2008-06-10 11:00:00,50.58,50.69,50.44,50.45,33200.0,33.6007,33.6738,33.5077,33.5144,33200.0
2008-06-10 11:05:00,50.45,50.48,50.34,50.37,67800.0,33.5144,33.5343,33.4413,33.4612,67800.0
2008-06-10 11:10:00,50.38,50.47,50.36,50.44,30300.0,33.4679,33.5277,33.4546,33.5077,30300.0
2008-06-10 11:15:00,50.45,50.57,50.45,50.55,25800.0,33.5144,33.5941,33.5144,33.5808,25800.0
2008-06-10 11:20:00,50.56,50.61,50.55,50.6,22500.0,33.5875,33.6207,33.5808,33.614,22500.0
2008-06-10 11:25:00,50.59,50.63,50.43,50.47,39900.0,33.6074,33.634,33.5011,33.5277,39900.0
2008-06-10 11:30:00,50.47,50.48,50.39,50.42,44600.0,33.5277,33.5343,33.4745,33.4945,44600.0
2008-06-10 11:35:00,50.43,50.51,50.4,50.48,33700.0,33.5011,33.5542,33.4812,33.5343,33700.0
2008-06-10 11:40:00,50.5,50.73,50.47,50.7,50000.0,33.5476,33.7004,33.5277,33.6805,50000.0
2008-06-10 11:45:00,50.72,50.78,50.68,50.68,59400.0,33.6937,33.7336,33.6672,33.6672,59400.0
2008-06-10 11:50:00,50.69,50.7,50.6,50.62,25000.0,33.6738,33.6805,33.614,33.6273,25000.0
2008-06-10 11:55:00,50.62,50.69,50.62,50.65,27400.0,33.6273,33.6738,33.6273,33.6472,27400.0
2008-06-10 12:00:00,50.64,50.65,50.55,50.6,35200.0,33.6406,33.6472,33.5808,33.614,35200.0
2008-06-10 12:05:00,50.61,50.65,50.57,50.57,23600.0,33.6207,33.6472,33.5941,33.5941,23600.0
2008-06-10 12:10:00,50.59,50.74,50.58,50.63,50300.0,33.6074,33.707,33.6007,33.634,50300.0
2008-06-10 12:15:00,50.63,50.68,50.58,50.66,26900.0,33.634,33.6672,33.6007,33.6539,26900.0
2008-06-10 12:20:00,50.66,50.75,50.59,50.71,33300.0,33.6539,33.7137,33.6074,33.6871,33300.0
2008-06-10 12:25:00,50.71,50.73,50.61,50.63,30500.0,33.6871,33.7004,33.6207,33.634,30500.0
2008-06-10 12:30:00,50.63,50.65,50.57,50.63,36800.0,33.634,33.6472,33.5941,33.634,36800.0
2008-06-10 12:35:00,50.64,50.65,50.59,50.6,15400.0,33.6406,33.6472,33.6074,33.614,15400.0
2008-06-10 12:40:00,50.59,50.62,50.53,50.53,30000.0,33.6074,33.6273,33.5675,33.5675,30000.0
2008-06-10 12:45:00,50.52,50.55,50.51,50.55,31900.0,33.5609,33.5808,33.5542,33.5808,31900.0
2008-06-10 12:50:00,50.55,50.57,50.48,50.51,58000.0,33.5808,33.5941,33.5343,33.5542,58000.0
2008-06-10 12:55:00,50.5,50.54,50.46,50.5,58600.0,33.5476,33.5742,33.521,33.5476,58600.0
2008-06-10 13:00:00,50.5,50.5,50.37,50.43,79400.0,33.5476,33.5476,33.4612,33.5011,79400.0
2008-06-10 13:05:00,50.45,50.46,50.38,50.42,42900.0,33.5144,33.521,33.4679,33.4945,42900.0
2008-06-10 13:10:00,50.44,50.67,50.44,50.63,42800.0,33.5077,33.6605,33.5077,33.634,42800.0
2008-06-10 13:15:00,50.63,50.67,50.47,50.55,79100.0,33.634,33.6605,33.5277,33.5808,79100.0
2008-06-10 13:20:00,50.56,50.59,50.48,50.49,35100.0,33.5875,33.6074,33.5343,33.541,35100.0
2008-06-10 13:25:00,50.49,50.56,50.48,50.54,53500.0,33.541,33.5875,33.5343,33.5742,53500.0
2008-06-10 13:30:00,50.54,50.55,50.42,50.43,24600.0,33.5742,33.5808,33.4945,33.5011,24600.0
2008-06-10 13:35:00,50.43,50.46,50.38,50.41,24100.0,33.5011,33.521,33.4679,33.4878,24100.0
2008-06-10 13:40:00,50.41,50.46,50.37,50.45,24700.0,33.4878,33.521,33.4612,33.5144,24700.0
2008-06-10 13:45:00,50.44,50.47,50.38,50.43,24800.0,33.5077,33.5277,33.4679,33.5011,24800.0
2008-06-10 13:50:00,50.43,50.49,50.41,50.42,22900.0,33.5011,33.541,33.4878,33.4945,22900.0
2008-06-10 13:55:00,50.41,50.47,50.37,50.38,22900.0,33.4878,33.5277,33.4612,33.4679,22900.0
2008-06-10 14:00:00,50.39,50.42,50.25,50.25,54900.0,33.4745,33.4945,33.3815,33.3815,54900.0
2008-06-10 14:05:00,50.25,50.3,50.23,50.26,87500.0,33.3815,33.4147,33.3682,33.3882,87500.0
2008-06-10 14:10:00,50.27,50.34,50.24,50.34,41000.0,33.3948,33.4413,33.3749,33.4413,41000.0
2008-06-10 14:15:00,50.32,50.33,50.17,50.18,30600.0,33.428,33.4347,33.3284,33.335,30600.0
2008-06-10 14:20:00,50.19,50.29,50.19,50.24,30200.0,33.3417,33.4081,33.3417,33.3749,30200.0
2008-06-10 14:25:00,50.26,50.28,50.18,50.27,30000.0,33.3882,33.4015,33.335,33.3948,30000.0
2008-06-10 14:30:00,50.26,50.26,50.19,50.21,19600.0,33.3882,33.3882,33.3417,33.355,19600.0
2008-06-10 14:35:00,50.2,50.23,50.16,50.18,18200.0,33.3483,33.3682,33.3217,33.335,18200.0
2008-06-10 14:40:00,50.19,50.26,50.16,50.19,20000.0,33.3417,33.3882,33.3217,33.3417,20000.0
2008-06-10 14:45:00,50.19,50.22,50.14,50.19,59500.0,33.3417,33.3616,33.3084,33.3417,59500.0
2008-06-10 14:50:00,50.19,50.2,50.14,50.18,23600.0,33.3417,33.3483,33.3084,33.335,23600.0
2008-06-10 14:55:00,50.18,50.27,50.16,50.25,33400.0,33.335,33.3948,33.3217,33.3815,33400.0
2008-06-10 15:00:00,50.24,50.35,50.24,50.32,62100.0,33.3749,33.448,33.3749,33.428,62100.0
2008-06-10 15:05:00,50.32,50.34,50.29,50.3,51700.0,33.428,33.4413,33.4081,33.4147,51700.0
2008-06-10 15:10:00,50.3,50.36,50.28,50.36,26300.0,33.4147,33.4546,33.4015,33.4546,26300.0
2008-06-10 15:15:00,50.35,50.35,50.24,50.26,43800.0,33.448,33.448,33.3749,33.3882,43800.0
2008-06-10 15:20:00,50.26,50.3,50.22,50.24,48900.0,33.3882,33.4147,33.3616,33.3749,48900.0
2008-06-10 15:25:00,50.23,50.25,50.2,50.21,20700.0,33.3682,33.3815,33.3483,33.355,20700.0
2008-06-10 15:30:00,50.21,50.25,50.15,50.15,69200.0,33.355,33.3815,33.3151,33.3151,69200.0
2008-06-10 15:35:00,50.15,50.17,50.12,50.13,74200.0,33.3151,33.3284,33.2952,33.3018,74200.0
2008-06-10 15:40:00,50.13,50.16,50.06,50.12,94100.0,33.3018,33.3217,33.2553,33.2952,94100.0
2008-06-10 15:45:00,50.12,50.17,50.12,50.13,66600.0,33.2952,33.3284,33.2952,33.3018,66600.0
2008-06-10 15:50:00,50.13,50.2,50.12,50.19,70800.0,33.3018,33.3483,33.2952,33.3417,70800.0
2008-06-10 15:55:00,50.19,50.2,50.13,50.13,112600.0,33.3417,33.3483,33.3018,33.3018,112600.0
2008-06-11 09:30:00,50.19,50.19,49.78,50.06,42400.0,33.3417,33.3417,33.0693,33.2553,42400.0
2008-06-11 09:35:00,50.02,50.1,49.9,50.01,29700.0,33.2287,33.2819,33.149,33.2221,29700.0
2008-06-11 09:40:00,50.0,50.02,49.88,49.93,24000.0,33.2154,33.2287,33.1357,33.1689,24000.0
2008-06-11 09:45:00,49.94,49.96,49.78,49.8,36300.0,33.1756,33.1889,33.0693,33.0826,36300.0
2008-06-11 09:50:00,49.8,49.81,49.68,49.68,42600.0,33.0826,33.0892,33.0029,33.0029,42600.0
2008-06-11 09:55:00,49.68,49.83,49.66,49.76,47700.0,33.0029,33.1025,32.9896,33.056,47700.0
2008-06-11 10:00:00,49.77,49.87,49.69,49.83,53000.0,33.0627,33.1291,33.0095,33.1025,53000.0
2008-06-11 10:05:00,49.83,49.85,49.67,49.69,80500.0,33.1025,33.1158,32.9962,33.0095,80500.0
2008-06-11 10:10:00,49.71,49.73,49.45,49.58,143600.0,33.0228,33.0361,32.8501,32.9364,143600.0
2008-06-11 10:15:00,49.58,49.78,49.56,49.72,75700.0,32.9364,33.0693,32.9232,33.0294,75700.0
2008-06-11 10:20:00,49.71,49.72,49.64,49.67,80300.0,33.0228,33.0294,32.9763,32.9962,80300.0
2008-06-11 10:25:00,49.66,49.67,49.47,49.56,63400.0,32.9896,32.9962,32.8634,32.9232,63400.0
2008-06-11 10:30:00,49.59,49.8,49.55,49.74,68800.0,32.9431,33.0826,32.9165,33.0427,68800.0
2008-06-11 10:35:00,49.73,49.79,49.59,49.76,114400.0,33.0361,33.0759,32.9431,33.056,114400.0
2008-06-11 10:40:00,49.76,49.76,49.53,49.53,62000.0,33.056,33.056,32.9032,32.9032,62000.0
2008-06-11 10:45:00,49.53,49.82,49.52,49.81,51000.0,32.9032,33.0959,32.8966,33.0892,51000.0
2008-06-11 10:50:00,49.82,49.93,49.72,49.93,47200.0,33.0959,33.1689,33.0294,33.1689,47200.0
2008-06-11 10:55:00,49.93,49.99,49.84,49.95,56200.0,33.1689,33.2088,33.1092,33.1822,56200.0
2008-06-11 11:00:00,49.94,49.96,49.82,49.82,32500.0,33.1756,33.1889,33.0959,33.0959,32500.0
2008-06-11 11:05:00,49.83,49.89,49.71,49.73,28000.0,33.1025,33.1424,33.0228,33.0361,28000.0
2008-06-11 11:10:00,49.75,49.89,49.73,49.86,37200.0,33.0494,33.1424,33.0361,33.1224,37200.0
2008-06-11 11:15:00,49.86,49.94,49.82,49.84,34400.0,33.1224,33.1756,33.0959,33.1092,34400.0
2008-06-11 11:20:00,49.84,49.84,49.7,49.7,20600.0,33.1092,33.1092,33.0162,33.0162,20600.0
2008-06-11 11:25:00,49.71,49.71,49.55,49.59,49800.0,33.0228,33.0228,32.9165,32.9431,49800.0
2008-06-11 11:30:00,49.58,49.63,49.52,49.54,37300.0,32.9364,32.9697,32.8966,32.9099,37300.0
2008-06-11 11:35:00,49.55,49.67,49.52,49.55,37100.0,32.9165,32.9962,32.8966,32.9165,37100.0
2008-06-11 11:40:00,49.55,49.55,49.48,49.51,83100.0,32.9165,32.9165,32.87,32.8899,83100.0
2008-06-11 11:45:00,49.51,49.52,49.44,49.46,55000.0,32.8899,32.8966,32.8434,32.8567,55000.0
2008-06-11 11:50:00,49.46,49.6,49.44,49.55,53200.0,32.8567,32.9497,32.8434,32.9165,53200.0
2008-06-11 11:55:00,49.57,49.63,49.54,49.59,33100.0,32.9298,32.9697,32.9099,32.9431,33100.0
2008-06-11 12:00:00,49.58,49.66,49.54,49.61,31200.0,32.9364,32.9896,32.9099,32.9564,31200.0
2008-06-11 12:05:00,49.63,49.73,49.58,49.72,31200.0,32.9697,33.0361,32.9364,33.0294,31200.0
2008-06-11 12:10:00,49.71,49.72,49.62,49.65,32100.0,33.0228,33.0294,32.963,32.9829,32100.0
2008-06-11 12:15:00,49.65,49.73,49.63,49.67,32200.0,32.9829,33.0361,32.9697,32.9962,32200.0
2008-06-11 12:20:00,49.66,49.68,49.64,49.67,21400.0,32.9896,33.0029,32.9763,32.9962,21400.0
2008-06-11 12:25:00,49.65,49.65,49.58,49.6,51400.0,32.9829,32.9829,32.9364,32.9497,51400.0
2008-06-11 12:30:00,49.61,49.66,49.6,49.63,54500.0,32.9564,32.9896,32.9497,32.9697,54500.0
2008-06-11 12:35:00,49.64,49.68,49.57,49.62,46900.0,32.9763,33.0029,32.9298,32.963,46900.0
2008-06-11 12:40:00,49.62,49.68,49.54,49.57,49100.0,32.963,33.0029,32.9099,32.9298,49100.0
2008-06-11 12:45:00,49.58,49.67,49.57,49.67,21500.0,32.9364,32.9962,32.9298,32.9962,21500.0
2008-06-11 12:50:00,49.68,49.7,49.66,49.68,38200.0,33.0029,33.0162,32.9896,33.0029,38200.0
2008-06-11 12:55:00,49.69,49.72,49.61,49.67,39400.0,33.0095,33.0294,32.9564,32.9962,39400.0
2008-06-11 13:00:00,49.69,49.73,49.62,49.7,30900.0,33.0095,33.0361,32.963,33.0162,30900.0
2008-06-11 13:05:00,49.72,49.72,49.64,49.69,27000.0,33.0294,33.0294,32.9763,33.0095,27000.0
2008-06-11 13:10:00,49.69,49.71,49.64,49.7,29900.0,33.0095,33.0228,32.9763,33.0162,29900.0
2008-06-11 13:15:00,49.7,49.72,49.62,49.63,64200.0,33.0162,33.0294,32.963,32.9697,64200.0
2008-06-11 13:20:00,49.64,49.65,49.56,49.59,30500.0,32.9763,32.9829,32.9232,32.9431,30500.0
2008-06-11 13:25:00,49.59,49.59,49.54,49.59,38800.0,32.9431,32.9431,32.9099,32.9431,38800.0
2008-06-11 13:30:00,49.59,49.6,49.54,49.59,29100.0,32.9431,32.9497,32.9099,32.9431,29100.0
2008-06-11 13:35:00,49.59,49.6,49.52,49.53,59300.0,32.9431,32.9497,32.8966,32.9032,59300.0
2008-06-11 13:40:00,49.52,49.59,49.5,49.54,29600.0,32.8966,32.9431,32.8833,32.9099,29600.0
2008-06-11 13:45:00,49.54,49.6,49.5,49.51,39700.0,32.9099,32.9497,32.8833,32.8899,39700.0
2008-06-11 13:50:00,49.51,49.54,49.46,49.47,57200.0,32.8899,32.9099,32.8567,32.8634,57200.0
2008-06-11 13:55:00,49.48,49.6,49.45,49.53,72200.0,32.87,32.9497,32.8501,32.9032,72200.0
2008-06-11 14:00:00,49.54,49.63,49.47,49.52,87900.0,32.9099,32.9697,32.8634,32.8966,87900.0
2008-06-11 14:05:00,49.51,49.65,49.48,49.62,61800.0,32.8899,32.9829,32.87,32.963,61800.0
2008-06-11 14:10:00,49.62,49.62,49.55,49.58,60200.0,32.963,32.963,32.9165,32.9364,60200.0
2008-06-11 14:15:00,49.59,49.67,49.57,49.65,145900.0,32.9431,32.9962,32.9298,32.9829,145900.0
2008-06-11 14:20:00,49.65,49.75,49.64,49.7,67800.0,32.9829,33.0494,32.9763,33.0162,67800.0
2008-06-11 14:25:00,49.7,49.77,49.68,49.71,54500.0,33.0162,33.0627,33.0029,33.0228,54500.0
2008-06-11 14:30:00,49.73,49.75,49.67,49.69,47100.0,33.0361,33.0494,32.9962,33.0095,47100.0
2008-06-11 14:35:00,49.69,49.72,49.65,49.69,40900.0,33.0095,33.0294,32.9829,33.0095,40900.0
2008-06-11 14:40:00,49.69,49.72,49.66,49.67,21300.0,33.0095,33.0294,32.9896,32.9962,21300.0
2008-06-11 14:45:00,49.68,49.74,49.66,49.72,43700.0,33.0029,33.0427,32.9896,33.0294,43700.0
2008-06-11 14:50:00,49.72,49.75,49.7,49.72,47100.0,33.0294,33.0494,33.0162,33.0294,47100.0
2008-06-11 14:55:00,49.72,49.73,49.62,49.62,71400.0,33.0294,33.0361,32.963,32.963,71400.0
2008-06-11 15:00:00,49.63,49.65,49.61,49.61,32400.0,32.9697,32.9829,32.9564,32.9564,32400.0
2008-06-11 15:05:00,49.62,49.65,49.61,49.64,33900.0,32.963,32.9829,32.9564,32.9763,33900.0
2008-06-11 15:10:00,49.64,49.68,49.59,49.59,48800.0,32.9763,33.0029,32.9431,32.9431,48800.0
2008-06-11 15:15:00,49.6,49.63,49.58,49.59,43100.0,32.9497,32.9697,32.9364,32.9431,43100.0
2008-06-11 15:20:00,49.59,49.65,49.58,49.63,62800.0,32.9431,32.9829,32.9364,32.9697,62800.0
2008-06-11 15:25:00,49.63,49.71,49.6,49.7,73700.0,32.9697,33.0228,32.9497,33.0162,73700.0
2008-06-11 15:30:00,49.71,49.74,49.55,49.59,126700.0,33.0228,33.0427,32.9165,32.9431,126700.0
2008-06-11 15:35:00,49.6,49.63,49.54,49.57,67700.0,32.9497,32.9697,32.9099,32.9298,67700.0
2008-06-11 15:40:00,49.55,49.59,49.52,49.55,78500.0,32.9165,32.9431,32.8966,32.9165,78500.0
2008-06-11 15:45:00,49.57,49.57,49.5,49.55,93500.0,32.9298,32.9298,32.8833,32.9165,93500.0
2008-06-11 15:50:00,49.54,49.55,49.44,49.46,116000.0,32.9099,32.9165,32.8434,32.8567,116000.0
2008-06-11 15:55:00,49.46,49.47,49.29,49.33,230300.0,32.8567,32.8634,32.7438,32.7704,230300.0
2008-06-12 09:30:00,49.65,50.2,49.63,49.86,66800.0,32.9829,33.3483,32.9697,33.1224,66800.0
2008-06-12 09:35:00,49.86,49.97,49.76,49.91,38600.0,33.1224,33.1955,33.056,33.1557,38600.0
2008-06-12 09:40:00,49.91,50.05,49.89,49.97,73900.0,33.1557,33.2487,33.1424,33.1955,73900.0
2008-06-12 09:45:00,49.99,50.2,49.98,50.06,98700.0,33.2088,33.3483,33.2022,33.2553,98700.0
2008-06-12 09:50:00,50.04,50.2,49.96,50.17,52000.0,33.242,33.3483,33.1889,33.3284,52000.0
2008-06-12 09:55:00,50.17,50.2,50.01,50.01,34300.0,33.3284,33.3483,33.2221,33.2221,34300.0
2008-06-12 10:00:00,50.02,50.23,50.01,50.23,87700.0,33.2287,33.3682,33.2221,33.3682,87700.0
2008-06-12 10:05:00,50.23,50.29,50.2,50.22,57500.0,33.3682,33.4081,33.3483,33.3616,57500.0
2008-06-12 10:10:00,50.23,50.23,50.1,50.18,73600.0,33.3682,33.3682,33.2819,33.335,73600.0
2008-06-12 10:15:00,50.19,50.24,50.14,50.17,51300.0,33.3417,33.3749,33.3084,33.3284,51300.0
2008-06-12 10:20:00,50.17,50.19,50.09,50.18,39800.0,33.3284,33.3417,33.2752,33.335,39800.0
2008-06-12 10:25:00,50.16,50.21,50.12,50.19,43400.0,33.3217,33.355,33.2952,33.3417,43400.0
2008-06-12 10:30:00,50.19,50.23,50.14,50.17,29900.0,33.3417,33.3682,33.3084,33.3284,29900.0
2008-06-12 10:35:00,50.18,50.2,50.13,50.17,84400.0,33.335,33.3483,33.3018,33.3284,84400.0
2008-06-12 10:40:00,50.17,50.25,50.15,50.19,32700.0,33.3284,33.3815,33.3151,33.3417,32700.0
2008-06-12 10:45:00,50.19,50.22,50.13,50.18,35800.0,33.3417,33.3616,33.3018,33.335,35800.0
2008-06-12 10:50:00,50.17,50.17,50.08,50.08,41000.0,33.3284,33.3284,33.2686,33.2686,41000.0
2008-06-12 10:55:00,50.08,50.17,50.08,50.17,39300.0,33.2686,33.3284,33.2686,33.3284,39300.0
2008-06-12 11:00:00,50.18,50.29,50.18,50.29,39800.0,33.335,33.4081,33.335,33.4081,39800.0
2008-06-12 11:05:00,50.28,50.34,50.27,50.34,105300.0,33.4015,33.4413,33.3948,33.4413,105300.0
2008-06-12 11:10:00,50.34,50.41,50.33,50.41,86400.0,33.4413,33.4878,33.4347,33.4878,86400.0
2008-06-12 11:15:00,50.4,50.43,50.31,50.38,28600.0,33.4812,33.5011,33.4214,33.4679,28600.0
2008-06-12 11:20:00,50.37,50.47,50.36,50.42,34100.0,33.4612,33.5277,33.4546,33.4945,34100.0
2008-06-12 11:25:00,50.42,50.42,50.35,50.35,36800.0,33.4945,33.4945,33.448,33.448,36800.0
2008-06-12 11:30:00,50.36,50.43,50.34,50.35,37500.0,33.4546,33.5011,33.4413,33.448,37500.0
2008-06-12 11:35:00,50.34,50.39,50.34,50.34,26600.0,33.4413,33.4745,33.4413,33.4413,26600.0
2008-06-12 11:40:00,50.34,50.36,50.23,50.24,29900.0,33.4413,33.4546,33.3682,33.3749,29900.0
2008-06-12 11:45:00,50.23,50.29,50.22,50.26,25900.0,33.3682,33.4081,33.3616,33.3882,25900.0
2008-06-12 11:50:00,50.25,50.26,50.19,50.19,51300.0,33.3815,33.3882,33.3417,33.3417,51300.0
2008-06-12 11:55:00,50.18,50.19,50.11,50.13,72100.0,33.335,33.3417,33.2885,33.3018,72100.0
2008-06-12 12:00:00,50.13,50.19,50.12,50.14,20700.0,33.3018,33.3417,33.2952,33.3084,20700.0
2008-06-12 12:05:00,50.14,50.23,50.13,50.23,21800.0,33.3084,33.3682,33.3018,33.3682,21800.0
2008-06-12 12:10:00,50.23,50.24,50.15,50.18,17500.0,33.3682,33.3749,33.3151,33.335,17500.0
2008-06-12 12:15:00,50.17,50.21,50.12,50.15,15100.0,33.3284,33.355,33.2952,33.3151,15100.0
2008-06-12 12:20:00,50.16,50.2,50.14,50.2,11100.0,33.3217,33.3483,33.3084,33.3483,11100.0
2008-06-12 12:25:00,50.2,50.26,50.15,50.17,21600.0,33.3483,33.3882,33.3151,33.3284,21600.0
2008-06-12 12:30:00,50.18,50.26,50.16,50.25,33000.0,33.335,33.3882,33.3217,33.3815,33000.0
2008-06-12 12:35:00,50.25,50.27,50.18,50.22,68000.0,33.3815,33.3948,33.335,33.3616,68000.0
2008-06-12 12:40:00,50.23,50.26,50.2,50.22,22200.0,33.3682,33.3882,33.3483,33.3616,22200.0
2008-06-12 12:45:00,50.23,50.25,50.11,50.15,60200.0,33.3682,33.3815,33.2885,33.3151,60200.0
2008-06-12 12:50:00,50.15,50.17,50.02,50.11,48200.0,33.3151,33.3284,33.2287,33.2885,48200.0
2008-06-12 12:55:00,50.11,50.12,49.99,50.02,41200.0,33.2885,33.2952,33.2088,33.2287,41200.0
2008-06-12 13:00:00,50.02,50.15,50.01,50.05,57800.0,33.2287,33.3151,33.2221,33.2487,57800.0
2008-06-12 13:05:00,50.03,50.06,49.99,50.03,27800.0,33.2354,33.2553,33.2088,33.2354,27800.0
2008-06-12 13:10:00,50.03,50.03,49.93,50.02,28600.0,33.2354,33.2354,33.1689,33.2287,28600.0
2008-06-12 13:15:00,50.03,50.04,49.97,49.98,16100.0,33.2354,33.242,33.1955,33.2022,16100.0
2008-06-12 13:20:00,49.96,49.99,49.85,49.94,92900.0,33.1889,33.2088,33.1158,33.1756,92900.0
2008-06-12 13:25:00,49.93,49.97,49.91,49.92,78500.0,33.1689,33.1955,33.1557,33.1623,78500.0
2008-06-12 13:30:00,49.9,49.92,49.8,49.82,67600.0,33.149,33.1623,33.0826,33.0959,67600.0
2008-06-12 13:35:00,49.82,49.91,49.81,49.89,38000.0,33.0959,33.1557,33.0892,33.1424,38000.0
2008-06-12 13:40:00,49.9,49.9,49.86,49.88,24200.0,33.149,33.149,33.1224,33.1357,24200.0
2008-06-12 13:45:00,49.88,49.9,49.79,49.81,22600.0,33.1357,33.149,33.0759,33.0892,22600.0
2008-06-12 13:50:00,49.8,49.83,49.7,49.8,46900.0,33.0826,33.1025,33.0162,33.0826,46900.0
2008-06-12 13:55:00,49.78,49.8,49.75,49.78,22100.0,33.0693,33.0826,33.0494,33.0693,22100.0
2008-06-12 14:00:00,49.77,49.79,49.69,49.71,65300.0,33.0627,33.0759,33.0095,33.0228,65300.0
2008-06-12 14:05:00,49.71,49.82,49.66,49.79,48300.0,33.0228,33.0959,32.9896,33.0759,48300.0
2008-06-12 14:10:00,49.79,49.79,49.72,49.75,49200.0,33.0759,33.0759,33.0294,33.0494,49200.0
2008-06-12 14:15:00,49.74,49.89,49.74,49.76,83400.0,33.0427,33.1424,33.0427,33.056,83400.0
2008-06-12 14:20:00,49.77,49.85,49.77,49.82,26200.0,33.0627,33.1158,33.0627,33.0959,26200.0
2008-06-12 14:25:00,49.83,49.84,49.71,49.72,55700.0,33.1025,33.1092,33.0228,33.0294,55700.0
2008-06-12 14:30:00,49.72,49.83,49.72,49.76,24900.0,33.0294,33.1025,33.0294,33.056,24900.0
2008-06-12 14:35:00,49.76,49.78,49.63,49.73,40600.0,33.056,33.0693,32.9697,33.0361,40600.0
2008-06-12 14:40:00,49.72,49.81,49.69,49.77,24100.0,33.0294,33.0892,33.0095,33.0627,24100.0
2008-06-12 14:45:00,49.78,49.79,49.65,49.65,51400.0,33.0693,33.0759,32.9829,32.9829,51400.0
2008-06-12 14:50:00,49.64,49.66,49.62,49.65,28400.0,32.9763,32.9896,32.963,32.9829,28400.0
2008-06-12 14:55:00,49.65,49.77,49.65,49.76,33700.0,32.9829,33.0627,32.9829,33.056,33700.0
2008-06-12 15:00:00,49.76,49.76,49.66,49.73,33500.0,33.056,33.056,32.9896,33.0361,33500.0
2008-06-12 15:05:00,49.73,49.78,49.71,49.73,24100.0,33.0361,33.0693,33.0228,33.0361,24100.0
2008-06-12 15:10:00,49.72,49.73,49.63,49.63,40800.0,33.0294,33.0361,32.9697,32.9697,40800.0
2008-06-12 15:15:00,49.63,49.64,49.54,49.58,49700.0,32.9697,32.9763,32.9099,32.9364,49700.0
2008-06-12 15:20:00,49.58,49.62,49.51,49.52,65300.0,32.9364,32.963,32.8899,32.8966,65300.0
2008-06-12 15:25:00,49.51,49.52,49.35,49.42,80600.0,32.8899,32.8966,32.7836,32.8301,80600.0
2008-06-12 15:30:00,49.42,49.53,49.42,49.51,62400.0,32.8301,32.9032,32.8301,32.8899,62400.0
2008-06-12 15:35:00,49.51,49.53,49.47,49.51,50600.0,32.8899,32.9032,32.8634,32.8899,50600.0
2008-06-12 15:40:00,49.51,49.56,49.46,49.55,115800.0,32.8899,32.9232,32.8567,32.9165,115800.0
2008-06-12 15:45:00,49.55,49.67,49.51,49.65,137400.0,32.9165,32.9962,32.8899,32.9829,137400.0
2008-06-12 15:50:00,49.64,49.68,49.57,49.64,137800.0,32.9763,33.0029,32.9298,32.9763,137800.0
2008-06-12 15:55:00,49.65,49.78,49.64,49.78,188000.0,32.9829,33.0693,32.9763,33.0693,188000.0
2008-06-13 09:30:00,50.07,50.19,49.9,49.99,39300.0,33.2619,33.3417,33.149,33.2088,39300.0
2008-06-13 09:35:00,49.99,50.0,49.69,49.76,45500.0,33.2088,33.2154,33.0095,33.056,45500.0
2008-06-13 09:40:00,49.77,49.77,49.55,49.56,67000.0,33.0627,33.0627,32.9165,32.9232,67000.0
2008-06-13 09:45:00,49.56,49.57,49.42,49.51,65300.0,32.9232,32.9298,32.8301,32.8899,65300.0
2008-06-13 09:50:00,49.51,49.61,49.47,49.59,58800.0,32.8899,32.9564,32.8634,32.9431,58800.0
2008-06-13 09:55:00,49.56,49.8,49.5,49.72,84800.0,32.9232,33.0826,32.8833,33.0294,84800.0
2008-06-13 10:00:00,49.72,49.96,49.69,49.95,64300.0,33.0294,33.1889,33.0095,33.1822,64300.0
2008-06-13 10:05:00,49.93,50.05,49.88,49.88,82200.0,33.1689,33.2487,33.1357,33.1357,82200.0
2008-06-13 10:10:00,49.87,49.93,49.8,49.81,71200.0,33.1291,33.1689,33.0826,33.0892,71200.0
2008-06-13 10:15:00,49.82,50.03,49.82,49.96,93900.0,33.0959,33.2354,33.0959,33.1889,93900.0
2008-06-13 10:20:00,49.96,50.04,49.82,49.89,60700.0,33.1889,33.242,33.0959,33.1424,60700.0
2008-06-13 10:25:00,49.89,49.95,49.84,49.89,35800.0,33.1424,33.1822,33.1092,33.1424,35800.0
2008-06-13 10:30:00,49.89,49.92,49.74,49.76,38900.0,33.1424,33.1623,33.0427,33.056,38900.0
2008-06-13 10:35:00,49.77,49.79,49.66,49.67,40000.0,33.0627,33.0759,32.9896,32.9962,40000.0
2008-06-13 10:40:00,49.66,49.69,49.56,49.61,61900.0,32.9896,33.0095,32.9232,32.9564,61900.0
2008-06-13 10:45:00,49.61,49.61,49.55,49.59,62000.0,32.9564,32.9564,32.9165,32.9431,62000.0
2008-06-13 10:50:00,49.59,49.6,49.56,49.58,64000.0,32.9431,32.9497,32.9232,32.9364,64000.0
2008-06-13 10:55:00,49.58,49.58,49.4,49.46,171400.0,32.9364,32.9364,32.8169,32.8567,171400.0
2008-06-13 11:00:00,49.47,49.54,49.42,49.43,195900.0,32.8634,32.9099,32.8301,32.8368,195900.0
2008-06-13 11:05:00,49.42,49.47,49.35,49.35,160000.0,32.8301,32.8634,32.7836,32.7836,160000.0
2008-06-13 11:10:00,49.35,49.41,49.35,49.4,134100.0,32.7836,32.8235,32.7836,32.8169,134100.0
2008-06-13 11:15:00,49.4,49.4,49.3,49.32,111300.0,32.8169,32.8169,32.7504,32.7637,111300.0
2008-06-13 11:20:00,49.33,49.34,49.25,49.29,148600.0,32.7704,32.777,32.7172,32.7438,148600.0
2008-06-13 11:25:00,49.29,49.3,49.21,49.25,99300.0,32.7438,32.7504,32.6906,32.7172,99300.0
2008-06-13 11:30:00,49.26,49.34,49.24,49.28,60600.0,32.7239,32.777,32.7106,32.7371,60600.0
2008-06-13 11:35:00,49.3,49.33,49.22,49.24,144600.0,32.7504,32.7704,32.6973,32.7106,144600.0
2008-06-13 11:40:00,49.24,49.28,49.22,49.26,37800.0,32.7106,32.7371,32.6973,32.7239,37800.0
2008-06-13 11:45:00,49.26,49.26,49.21,49.21,36600.0,32.7239,32.7239,32.6906,32.6906,36600.0
2008-06-13 11:50:00,49.22,49.22,49.13,49.14,69000.0,32.6973,32.6973,32.6375,32.6441,69000.0
2008-06-13 11:55:00,49.13,49.22,49.12,49.12,48600.0,32.6375,32.6973,32.6309,32.6309,48600.0
2008-06-13 12:00:00,49.14,49.23,49.13,49.2,22200.0,32.6441,32.7039,32.6375,32.684,22200.0
2008-06-13 12:05:00,49.2,49.22,49.17,49.19,34500.0,32.684,32.6973,32.6641,32.6774,34500.0
2008-06-13 12:10:00,49.21,49.25,49.19,49.24,20400.0,32.6906,32.7172,32.6774,32.7106,20400.0
2008-06-13 12:15:00,49.25,49.32,49.24,49.32,42100.0,32.7172,32.7637,32.7106,32.7637,42100.0
2008-06-13 12:20:00,49.32,49.34,49.31,49.32,40400.0,32.7637,32.777,32.7571,32.7637,40400.0
2008-06-13 12:25:00,49.32,49.35,49.31,49.34,15000.0,32.7637,32.7836,32.7571,32.777,15000.0
2008-06-13 12:30:00,49.32,49.41,49.32,49.39,16400.0,32.7637,32.8235,32.7637,32.8102,16400.0
2008-06-13 12:35:00,49.4,49.4,49.28,49.29,26800.0,32.8169,32.8169,32.7371,32.7438,26800.0
2008-06-13 12:40:00,49.28,49.32,49.26,49.28,45400.0,32.7371,32.7637,32.7239,32.7371,45400.0
2008-06-13 12:45:00,49.29,49.31,49.2,49.2,13600.0,32.7438,32.7571,32.684,32.684,13600.0
2008-06-13 12:50:00,49.2,49.23,49.17,49.23,14700.0,32.684,32.7039,32.6641,32.7039,14700.0
2008-06-13 12:55:00,49.23,49.25,49.2,49.22,13500.0,32.7039,32.7172,32.684,32.6973,13500.0
2008-06-13 13:00:00,49.22,49.24,49.13,49.14,45400.0,32.6973,32.7106,32.6375,32.6441,45400.0
2008-06-13 13:05:00,49.14,49.21,49.11,49.12,69100.0,32.6441,32.6906,32.6242,32.6309,69100.0
2008-06-13 13:10:00,49.12,49.26,49.12,49.26,20800.0,32.6309,32.7239,32.6309,32.7239,20800.0
2008-06-13 13:15:00,49.25,49.27,49.24,49.26,23000.0,32.7172,32.7305,32.7106,32.7239,23000.0
2008-06-13 13:20:00,49.27,49.35,49.22,49.3,25600.0,32.7305,32.7836,32.6973,32.7504,25600.0
2008-06-13 13:25:00,49.3,49.34,49.28,49.28,18800.0,32.7504,32.777,32.7371,32.7371,18800.0
2008-06-13 13:30:00,49.28,49.29,49.22,49.26,13600.0,32.7371,32.7438,32.6973,32.7239,13600.0
2008-06-13 13:35:00,49.26,49.3,49.19,49.19,16700.0,32.7239,32.7504,32.6774,32.6774,16700.0
2008-06-13 13:40:00,49.21,49.28,49.19,49.24,14600.0,32.6906,32.7371,32.6774,32.7106,14600.0
2008-06-13 13:45:00,49.23,49.31,49.18,49.31,24100.0,32.7039,32.7571,32.6707,32.7571,24100.0
2008-06-13 13:50:00,49.31,49.36,49.26,49.31,27800.0,32.7571,32.7903,32.7239,32.7571,27800.0
2008-06-13 13:55:00,49.3,49.4,49.3,49.36,18500.0,32.7504,32.8169,32.7504,32.7903,18500.0
2008-06-13 14:00:00,49.35,49.38,49.29,49.31,34400.0,32.7836,32.8036,32.7438,32.7571,34400.0
2008-06-13 14:05:00,49.32,49.32,49.26,49.31,16500.0,32.7637,32.7637,32.7239,32.7571,16500.0
2008-06-13 14:10:00,49.32,49.43,49.31,49.39,30200.0,32.7637,32.8368,32.7571,32.8102,30200.0
2008-06-13 14:15:00,49.39,49.49,49.37,49.46,43100.0,32.8102,32.8766,32.7969,32.8567,43100.0
2008-06-13 14:20:00,49.48,49.48,49.38,49.47,37900.0,32.87,32.87,32.8036,32.8634,37900.0
2008-06-13 14:25:00,49.48,49.53,49.41,49.48,27300.0,32.87,32.9032,32.8235,32.87,27300.0
2008-06-13 14:30:00,49.47,49.49,49.41,49.46,34100.0,32.8634,32.8766,32.8235,32.8567,34100.0
2008-06-13 14:35:00,49.47,49.48,49.44,49.46,12900.0,32.8634,32.87,32.8434,32.8567,12900.0
2008-06-13 14:40:00,49.46,49.6,49.45,49.58,63500.0,32.8567,32.9497,32.8501,32.9364,63500.0
2008-06-13 14:45:00,49.57,49.6,49.55,49.59,36100.0,32.9298,32.9497,32.9165,32.9431,36100.0
2008-06-13 14:50:00,49.59,49.62,49.51,49.61,59600.0,32.9431,32.963,32.8899,32.9564,59600.0
2008-06-13 14:55:00,49.61,49.63,49.58,49.62,43300.0,32.9564,32.9697,32.9364,32.963,43300.0
2008-06-13 15:00:00,49.63,49.64,49.58,49.64,66700.0,32.9697,32.9763,32.9364,32.9763,66700.0
2008-06-13 15:05:00,49.64,49.66,49.6,49.61,83800.0,32.9763,32.9896,32.9497,32.9564,83800.0
2008-06-13 15:10:00,49.61,49.65,49.6,49.65,53700.0,32.9564,32.9829,32.9497,32.9829,53700.0
2008-06-13 15:15:00,49.64,49.65,49.55,49.62,53300.0,32.9763,32.9829,32.9165,32.963,53300.0
2008-06-13 15:20:00,49.62,49.7,49.61,49.69,62700.0,32.963,33.0162,32.9564,33.0095,62700.0
2008-06-13 15:25:00,49.7,49.7,49.58,49.61,44500.0,33.0162,33.0162,32.9364,32.9564,44500.0
2008-06-13 15:30:00,49.61,49.63,49.49,49.49,64200.0,32.9564,32.9697,32.8766,32.8766,64200.0
2008-06-13 15:35:00,49.5,49.57,49.46,49.57,89000.0,32.8833,32.9298,32.8567,32.9298,89000.0
2008-06-13 15:40:00,49.57,49.64,49.55,49.57,89900.0,32.9298,32.9763,32.9165,32.9298,89900.0
2008-06-13 15:45:00,49.57,49.69,49.56,49.66,147400.0,32.9298,33.0095,32.9232,32.9896,147400.0
2008-06-13 15:50:00,49.66,49.74,49.66,49.73,106800.0,32.9896,33.0427,32.9896,33.0361,106800.0
2008-06-13 15:55:00,49.73,49.87,49.73,49.84,222900.0,33.0361,33.1291,33.0361,33.1092,222900.0
2008-06-16 09:30:00,49.66,49.66,49.29,49.65,40800.0,32.9896,32.9896,32.7438,32.9829,40800.0
2008-06-16 09:35:00,49.63,49.74,49.51,49.7,39700.0,32.9697,33.0427,32.8899,33.0162,39700.0
2008-06-16 09:40:00,49.7,49.77,49.58,49.67,58100.0,33.0162,33.0627,32.9364,32.9962,58100.0
2008-06-16 09:45:00,49.69,49.71,49.57,49.67,66600.0,33.0095,33.0228,32.9298,32.9962,66600.0
2008-06-16 09:50:00,49.68,49.77,49.64,49.77,34000.0,33.0029,33.0627,32.9763,33.0627,34000.0
2008-06-16 09:55:00,49.76,49.81,49.65,49.8,45200.0,33.056,33.0892,32.9829,33.0826,45200.0
2008-06-16 10:00:00,49.8,49.83,49.7,49.77,35800.0,33.0826,33.1025,33.0162,33.0627,35800.0
2008-06-16 10:05:00,49.76,49.84,49.66,49.79,53000.0,33.056,33.1092,32.9896,33.0759,53000.0
2008-06-16 10:10:00,49.8,49.88,49.75,49.88,49300.0,33.0826,33.1357,33.0494,33.1357,49300.0
2008-06-16 10:15:00,49.88,49.92,49.85,49.92,41300.0,33.1357,33.1623,33.1158,33.1623,41300.0
2008-06-16 10:20:00,49.93,49.94,49.78,49.78,55900.0,33.1689,33.1756,33.0693,33.0693,55900.0
2008-06-16 10:25:00,49.78,49.85,49.71,49.83,33200.0,33.0693,33.1158,33.0228,33.1025,33200.0
2008-06-16 10:30:00,49.83,49.85,49.75,49.75,28000.0,33.1025,33.1158,33.0494,33.0494,28000.0
2008-06-16 10:35:00,49.75,49.79,49.73,49.79,31500.0,33.0494,33.0759,33.0361,33.0759,31500.0
2008-06-16 10:40:00,49.79,49.86,49.79,49.83,23900.0,33.0759,33.1224,33.0759,33.1025,23900.0
2008-06-16 10:45:00,49.84,49.91,49.79,49.91,54300.0,33.1092,33.1557,33.0759,33.1557,54300.0
2008-06-16 10:50:00,49.92,49.97,49.88,49.91,140200.0,33.1623,33.1955,33.1357,33.1557,140200.0
2008-06-16 10:55:00,49.9,49.92,49.85,49.9,43700.0,33.149,33.1623,33.1158,33.149,43700.0
2008-06-16 11:00:00,49.89,49.91,49.74,49.75,37900.0,33.1424,33.1557,33.0427,33.0494,37900.0
2008-06-16 11:05:00,49.76,49.87,49.76,49.83,27900.0,33.056,33.1291,33.056,33.1025,27900.0
2008-06-16 11:10:00,49.83,49.83,49.72,49.72,21200.0,33.1025,33.1025,33.0294,33.0294,21200.0
2008-06-16 11:15:00,49.72,49.74,49.66,49.7,39700.0,33.0294,33.0427,32.9896,33.0162,39700.0
2008-06-16 11:20:00,49.72,49.72,49.61,49.63,53400.0,33.0294,33.0294,32.9564,32.9697,53400.0
2008-06-16 11:25:00,49.63,49.71,49.6,49.67,41600.0,32.9697,33.0228,32.9497,32.9962,41600.0
2008-06-16 11:30:00,49.67,49.7,49.65,49.66,14300.0,32.9962,33.0162,32.9829,32.9896,14300.0
2008-06-16 11:35:00,49.66,49.71,49.63,49.7,27500.0,32.9896,33.0228,32.9697,33.0162,27500.0
2008-06-16 11:40:00,49.7,49.7,49.66,49.67,17400.0,33.0162,33.0162,32.9896,32.9962,17400.0
2008-06-16 11:45:00,49.67,49.7,49.65,49.66,36500.0,32.9962,33.0162,32.9829,32.9896,36500.0
2008-06-16 11:50:00,49.66,49.69,49.64,49.65,14500.0,32.9896,33.0095,32.9763,32.9829,14500.0
2008-06-16 11:55:00,49.67,49.69,49.64,49.68,10300.0,32.9962,33.0095,32.9763,33.0029,10300.0
2008-06-16 12:00:00,49.69,49.7,49.57,49.58,24300.0,33.0095,33.0162,32.9298,32.9364,24300.0
2008-06-16 12:05:00,49.58,49.63,49.56,49.62,14800.0,32.9364,32.9697,32.9232,32.963,14800.0
2008-06-16 12:10:00,49.61,49.65,49.6,49.65,23000.0,32.9564,32.9829,32.9497,32.9829,23000.0
2008-06-16 12:15:00,49.64,49.68,49.62,49.65,19800.0,32.9763,33.0029,32.963,32.9829,19800.0
2008-06-16 12:20:00,49.66,49.69,49.61,49.65,19400.0,32.9896,33.0095,32.9564,32.9829,19400.0
2008-06-16 12:25:00,49.65,49.7,49.64,49.68,27200.0,32.9829,33.0162,32.9763,33.0029,27200.0
2008-06-16 12:30:00,49.68,49.7,49.68,49.68,12500.0,33.0029,33.0162,33.0029,33.0029,12500.0
2008-06-16 12:35:00,49.68,49.7,49.67,49.7,32500.0,33.0029,33.0162,32.9962,33.0162,32500.0
2008-06-16 12:40:00,49.7,49.7,49.63,49.63,43100.0,33.0162,33.0162,32.9697,32.9697,43100.0
2008-06-16 12:45:00,49.64,49.7,49.64,49.7,12100.0,32.9763,33.0162,32.9763,33.0162,12100.0
2008-06-16 12:50:00,49.7,49.76,49.69,49.7,87000.0,33.0162,33.056,33.0095,33.0162,87000.0
2008-06-16 12:55:00,49.7,49.71,49.63,49.63,15500.0,33.0162,33.0228,32.9697,32.9697,15500.0
2008-06-16 13:00:00,49.64,49.65,49.61,49.61,24700.0,32.9763,32.9829,32.9564,32.9564,24700.0
2008-06-16 13:05:00,49.61,49.61,49.53,49.56,22100.0,32.9564,32.9564,32.9032,32.9232,22100.0
2008-06-16 13:10:00,49.56,49.6,49.46,49.57,33300.0,32.9232,32.9497,32.8567,32.9298,33300.0
2008-06-16 13:15:00,49.6,49.69,49.59,49.69,22800.0,32.9497,33.0095,32.9431,33.0095,22800.0
2008-06-16 13:20:00,49.69,49.74,49.66,49.7,21600.0,33.0095,33.0427,32.9896,33.0162,21600.0
2008-06-16 13:25:00,49.7,49.93,49.69,49.92,33600.0,33.0162,33.1689,33.0095,33.1623,33600.0
2008-06-16 13:30:00,49.92,49.92,49.81,49.87,73500.0,33.1623,33.1623,33.0892,33.1291,73500.0
2008-06-16 13:35:00,49.88,49.98,49.87,49.98,43600.0,33.1357,33.2022,33.1291,33.2022,43600.0
2008-06-16 13:40:00,49.98,50.07,49.98,50.03,49800.0,33.2022,33.2619,33.2022,33.2354,49800.0
2008-06-16 13:45:00,50.03,50.04,49.92,49.96,30900.0,33.2354,33.242,33.1623,33.1889,30900.0
2008-06-16 13:50:00,49.97,49.99,49.92,49.93,31700.0,33.1955,33.2088,33.1623,33.1689,31700.0
2008-06-16 13:55:00,49.92,49.95,49.89,49.92,27200.0,33.1623,33.1822,33.1424,33.1623,27200.0
2008-06-16 14:00:00,49.92,49.96,49.89,49.9,74200.0,33.1623,33.1889,33.1424,33.149,74200.0
2008-06-16 14:05:00,49.9,49.96,49.86,49.89,51900.0,33.149,33.1889,33.1224,33.1424,51900.0
2008-06-16 14:10:00,49.88,49.91,49.86,49.86,18100.0,33.1357,33.1557,33.1224,33.1224,18100.0
2008-06-16 14:15:00,49.86,49.97,49.86,49.94,21400.0,33.1224,33.1955,33.1224,33.1756,21400.0
2008-06-16 14:20:00,49.93,49.99,49.92,49.92,28900.0,33.1689,33.2088,33.1623,33.1623,28900.0
2008-06-16 14:25:00,49.93,49.94,49.84,49.84,41900.0,33.1689,33.1756,33.1092,33.1092,41900.0
2008-06-16 14:30:00,49.84,49.9,49.84,49.89,15400.0,33.1092,33.149,33.1092,33.1424,15400.0
2008-06-16 14:35:00,49.89,49.9,49.86,49.89,31500.0,33.1424,33.149,33.1224,33.1424,31500.0
2008-06-16 14:40:00,49.89,49.94,49.88,49.9,86300.0,33.1424,33.1756,33.1357,33.149,86300.0
2008-06-16 14:45:00,49.89,49.93,49.89,49.9,21900.0,33.1424,33.1689,33.1424,33.149,21900.0
2008-06-16 14:50:00,49.9,49.97,49.9,49.95,15700.0,33.149,33.1955,33.149,33.1822,15700.0
2008-06-16 14:55:00,49.94,49.98,49.94,49.96,16400.0,33.1756,33.2022,33.1756,33.1889,16400.0
2008-06-16 15:00:00,49.97,50.0,49.95,49.99,23600.0,33.1955,33.2154,33.1822,33.2088,23600.0
2008-06-16 15:05:00,49.98,50.0,49.95,49.95,36000.0,33.2022,33.2154,33.1822,33.1822,36000.0
2008-06-16 15:10:00,49.96,49.97,49.92,49.97,36400.0,33.1889,33.1955,33.1623,33.1955,36400.0
2008-06-16 15:15:00,49.97,50.0,49.95,49.97,27600.0,33.1955,33.2154,33.1822,33.1955,27600.0
2008-06-16 15:20:00,49.96,49.97,49.89,49.91,33100.0,33.1889,33.1955,33.1424,33.1557,33100.0
2008-06-16 15:25:00,49.91,49.95,49.89,49.89,37900.0,33.1557,33.1822,33.1424,33.1424,37900.0
2008-06-16 15:30:00,49.89,49.92,49.82,49.82,38600.0,33.1424,33.1623,33.0959,33.0959,38600.0
2008-06-16 15:35:00,49.83,49.83,49.76,49.76,51400.0,33.1025,33.1025,33.056,33.056,51400.0
2008-06-16 15:40:00,49.76,49.84,49.76,49.82,45300.0,33.056,33.1092,33.056,33.0959,45300.0
2008-06-16 15:45:00,49.81,49.82,49.79,49.79,37900.0,33.0892,33.0959,33.0759,33.0759,37900.0
2008-06-16 15:50:00,49.78,49.89,49.78,49.87,78200.0,33.0693,33.1424,33.0693,33.1291,78200.0
2008-06-16 15:55:00,49.88,49.91,49.85,49.89,65000.0,33.1357,33.1557,33.1158,33.1424,65000.0
2008-06-17 09:30:00,50.0,50.17,49.86,50.06,55300.0,33.2154,33.3284,33.1224,33.2553,55300.0
2008-06-17 09:35:00,50.08,50.2,49.95,49.98,45600.0,33.2686,33.3483,33.1822,33.2022,45600.0
2008-06-17 09:40:00,49.99,50.07,49.8,49.88,49300.0,33.2088,33.2619,33.0826,33.1357,49300.0
2008-06-17 09:45:00,49.89,49.93,49.73,49.9,34800.0,33.1424,33.1689,33.0361,33.149,34800.0
2008-06-17 09:50:00,49.85,49.96,49.77,49.82,33700.0,33.1158,33.1889,33.0627,33.0959,33700.0
2008-06-17 09:55:00,49.83,49.84,49.7,49.77,36400.0,33.1025,33.1092,33.0162,33.0627,36400.0
2008-06-17 10:00:00,49.76,49.89,49.76,49.87,33400.0,33.056,33.1424,33.056,33.1291,33400.0
2008-06-17 10:05:00,49.87,49.89,49.77,49.77,25100.0,33.1291,33.1424,33.0627,33.0627,25100.0
2008-06-17 10:10:00,49.77,49.86,49.77,49.82,39300.0,33.0627,33.1224,33.0627,33.0959,39300.0
2008-06-17 10:15:00,49.81,49.88,49.79,49.83,34700.0,33.0892,33.1357,33.0759,33.1025,34700.0
2008-06-17 10:20:00,49.83,49.83,49.7,49.7,62800.0,33.1025,33.1025,33.0162,33.0162,62800.0
2008-06-17 10:25:00,49.72,49.73,49.61,49.61,60800.0,33.0294,33.0361,32.9564,32.9564,60800.0
2008-06-17 10:30:00,49.6,49.67,49.57,49.65,60800.0,32.9497,32.9962,32.9298,32.9829,60800.0
2008-06-17 10:35:00,49.66,49.69,49.65,49.66,34800.0,32.9896,33.0095,32.9829,32.9896,34800.0
2008-06-17 10:40:00,49.66,49.75,49.64,49.69,45600.0,32.9896,33.0494,32.9763,33.0095,45600.0
2008-06-17 10:45:00,49.71,49.72,49.59,49.67,42600.0,33.0228,33.0294,32.9431,32.9962,42600.0
2008-06-17 10:50:00,49.66,49.73,49.62,49.69,26800.0,32.9896,33.0361,32.963,33.0095,26800.0
2008-06-17 10:55:00,49.69,49.85,49.68,49.8,57400.0,33.0095,33.1158,33.0029,33.0826,57400.0
2008-06-17 11:00:00,49.8,49.87,49.8,49.87,30400.0,33.0826,33.1291,33.0826,33.1291,30400.0
2008-06-17 11:05:00,49.86,49.9,49.8,49.8,56200.0,33.1224,33.149,33.0826,33.0826,56200.0
2008-06-17 11:10:00,49.81,49.84,49.8,49.84,24000.0,33.0892,33.1092,33.0826,33.1092,24000.0
2008-06-17 11:15:00,49.84,49.85,49.76,49.82,37700.0,33.1092,33.1158,33.056,33.0959,37700.0
2008-06-17 11:20:00,49.82,49.82,49.74,49.75,36900.0,33.0959,33.0959,33.0427,33.0494,36900.0
2008-06-17 11:25:00,49.75,49.76,49.63,49.7,52100.0,33.0494,33.056,32.9697,33.0162,52100.0
2008-06-17 11:30:00,49.7,49.72,49.6,49.6,54300.0,33.0162,33.0294,32.9497,32.9497,54300.0
2008-06-17 11:35:00,49.6,49.7,49.56,49.65,38600.0,32.9497,33.0162,32.9232,32.9829,38600.0
2008-06-17 11:40:00,49.65,49.75,49.61,49.64,68800.0,32.9829,33.0494,32.9564,32.9763,68800.0
2008-06-17 11:45:00,49.63,49.7,49.62,49.65,20000.0,32.9697,33.0162,32.963,32.9829,20000.0
2008-06-17 11:50:00,49.67,49.71,49.61,49.62,88500.0,32.9962,33.0228,32.9564,32.963,88500.0
2008-06-17 11:55:00,49.62,49.65,49.53,49.56,69600.0,32.963,32.9829,32.9032,32.9232,69600.0
2008-06-17 12:00:00,49.55,49.58,49.51,49.56,43900.0,32.9165,32.9364,32.8899,32.9232,43900.0
2008-06-17 12:05:00,49.56,49.67,49.56,49.63,104600.0,32.9232,32.9962,32.9232,32.9697,104600.0
2008-06-17 12:10:00,49.64,49.71,49.61,49.71,34500.0,32.9763,33.0228,32.9564,33.0228,34500.0
2008-06-17 12:15:00,49.71,49.72,49.65,49.7,73500.0,33.0228,33.0294,32.9829,33.0162,73500.0
2008-06-17 12:20:00,49.71,49.73,49.67,49.7,19400.0,33.0228,33.0361,32.9962,33.0162,19400.0
2008-06-17 12:25:00,49.7,49.71,49.58,49.59,25800.0,33.0162,33.0228,32.9364,32.9431,25800.0
2008-06-17 12:30:00,49.59,49.65,49.57,49.57,20800.0,32.9431,32.9829,32.9298,32.9298,20800.0
2008-06-17 12:35:00,49.58,49.61,49.54,49.6,32000.0,32.9364,32.9564,32.9099,32.9497,32000.0
2008-06-17 12:40:00,49.61,49.65,49.6,49.63,17400.0,32.9564,32.9829,32.9497,32.9697,17400.0
2008-06-17 12:45:00,49.64,49.73,49.64,49.73,30200.0,32.9763,33.0361,32.9763,33.0361,30200.0
2008-06-17 12:50:00,49.73,49.74,49.68,49.73,28400.0,33.0361,33.0427,33.0029,33.0361,28400.0
2008-06-17 12:55:00,49.74,49.74,49.69,49.7,23000.0,33.0427,33.0427,33.0095,33.0162,23000.0
2008-06-17 13:00:00,49.69,49.71,49.62,49.62,18500.0,33.0095,33.0228,32.963,32.963,18500.0
2008-06-17 13:05:00,49.62,49.75,49.62,49.75,20800.0,32.963,33.0494,32.963,33.0494,20800.0
2008-06-17 13:10:00,49.74,49.78,49.7,49.78,97200.0,33.0427,33.0693,33.0162,33.0693,97200.0
2008-06-17 13:15:00,49.77,49.8,49.73,49.73,21400.0,33.0627,33.0826,33.0361,33.0361,21400.0
2008-06-17 13:20:00,49.73,49.81,49.72,49.8,22100.0,33.0361,33.0892,33.0294,33.0826,22100.0
2008-06-17 13:25:00,49.81,49.83,49.72,49.74,27800.0,33.0892,33.1025,33.0294,33.0427,27800.0
2008-06-17 13:30:00,49.75,49.77,49.71,49.73,13300.0,33.0494,33.0627,33.0228,33.0361,13300.0
2008-06-17 13:35:00,49.73,49.79,49.71,49.73,22500.0,33.0361,33.0759,33.0228,33.0361,22500.0
2008-06-17 13:40:00,49.74,49.75,49.66,49.68,20900.0,33.0427,33.0494,32.9896,33.0029,20900.0
2008-06-17 13:45:00,49.67,49.68,49.66,49.66,8800.0,32.9962,33.0029,32.9896,32.9896,8800.0
2008-06-17 13:50:00,49.66,49.69,49.66,49.67,17100.0,32.9896,33.0095,32.9896,32.9962,17100.0
2008-06-17 13:55:00,49.67,49.68,49.62,49.63,18500.0,32.9962,33.0029,32.963,32.9697,18500.0
2008-06-17 14:00:00,49.64,49.67,49.63,49.64,19400.0,32.9763,32.9962,32.9697,32.9763,19400.0
2008-06-17 14:05:00,49.64,49.64,49.54,49.57,31100.0,32.9763,32.9763,32.9099,32.9298,31100.0
2008-06-17 14:10:00,49.59,49.59,49.55,49.55,17700.0,32.9431,32.9431,32.9165,32.9165,17700.0
2008-06-17 14:15:00,49.55,49.6,49.54,49.55,41700.0,32.9165,32.9497,32.9099,32.9165,41700.0
2008-06-17 14:20:00,49.55,49.58,49.55,49.55,32100.0,32.9165,32.9364,32.9165,32.9165,32100.0
2008-06-17 14:25:00,49.55,49.55,49.51,49.53,41000.0,32.9165,32.9165,32.8899,32.9032,41000.0
2008-06-17 14:30:00,49.52,49.58,49.51,49.54,65200.0,32.8966,32.9364,32.8899,32.9099,65200.0
2008-06-17 14:35:00,49.54,49.54,49.5,49.5,33400.0,32.9099,32.9099,32.8833,32.8833,33400.0
2008-06-17 14:40:00,49.5,49.51,49.48,49.48,42000.0,32.8833,32.8899,32.87,32.87,42000.0
2008-06-17 14:45:00,49.49,49.49,49.44,49.45,36400.0,32.8766,32.8766,32.8434,32.8501,36400.0
2008-06-17 14:50:00,49.44,49.54,49.44,49.52,79900.0,32.8434,32.9099,32.8434,32.8966,79900.0
2008-06-17 14:55:00,49.52,49.66,49.52,49.6,74600.0,32.8966,32.9896,32.8966,32.9497,74600.0
2008-06-17 15:00:00,49.61,49.64,49.52,49.52,41000.0,32.9564,32.9763,32.8966,32.8966,41000.0
2008-06-17 15:05:00,49.53,49.54,49.46,49.49,67700.0,32.9032,32.9099,32.8567,32.8766,67700.0
2008-06-17 15:10:00,49.49,49.6,49.49,49.58,22700.0,32.8766,32.9497,32.8766,32.9364,22700.0
2008-06-17 15:15:00,49.57,49.58,49.47,49.48,57700.0,32.9298,32.9364,32.8634,32.87,57700.0
2008-06-17 15:20:00,49.47,49.55,49.47,49.5,46300.0,32.8634,32.9165,32.8634,32.8833,46300.0
2008-06-17 15:25:00,49.5,49.56,49.49,49.55,39500.0,32.8833,32.9232,32.8766,32.9165,39500.0
2008-06-17 15:30:00,49.55,49.59,49.5,49.58,97000.0,32.9165,32.9431,32.8833,32.9364,97000.0
2008-06-17 15:35:00,49.57,49.59,49.5,49.54,91000.0,32.9298,32.9431,32.8833,32.9099,91000.0
2008-06-17 15:40:00,49.53,49.55,49.46,49.47,135300.0,32.9032,32.9165,32.8567,32.8634,135300.0
2008-06-17 15:45:00,49.48,49.54,49.45,49.5,67000.0,32.87,32.9099,32.8501,32.8833,67000.0
2008-06-17 15:50:00,49.51,49.53,49.46,49.48,130200.0,32.8899,32.9032,32.8567,32.87,130200.0
2008-06-17 15:55:00,49.47,49.49,49.39,49.4,258800.0,32.8634,32.8766,32.8102,32.8169,258800.0
2008-06-18 09:30:00,49.28,49.29,48.78,48.95,105200.0,32.7371,32.7438,32.405,32.5179,105200.0
2008-06-18 09:35:00,48.95,49.2,48.84,49.2,77200.0,32.5179,32.684,32.4448,32.684,77200.0
2008-06-18 09:40:00,49.18,49.21,49.04,49.15,45600.0,32.6707,32.6906,32.5777,32.6508,45600.0
2008-06-18 09:45:00,49.11,49.15,48.95,48.96,66800.0,32.6242,32.6508,32.5179,32.5246,66800.0
2008-06-18 09:50:00,48.96,49.01,48.93,48.95,51700.0,32.5246,32.5578,32.5046,32.5179,51700.0
2008-06-18 09:55:00,48.95,48.96,48.85,48.87,44600.0,32.5179,32.5246,32.4515,32.4648,44600.0
2008-06-18 10:00:00,48.86,49.0,48.78,49.0,48400.0,32.4581,32.5511,32.405,32.5511,48400.0
2008-06-18 10:05:00,49.0,49.03,48.87,48.88,28800.0,32.5511,32.5711,32.4648,32.4714,28800.0
2008-06-18 10:10:00,48.88,48.88,48.77,48.79,70500.0,32.4714,32.4714,32.3983,32.4116,70500.0
2008-06-18 10:15:00,48.8,49.05,48.8,48.99,68900.0,32.4183,32.5844,32.4183,32.5445,68900.0
2008-06-18 10:20:00,48.99,49.05,48.91,48.92,76100.0,32.5445,32.5844,32.4913,32.498,76100.0
2008-06-18 10:25:00,48.92,48.96,48.81,48.81,71300.0,32.498,32.5246,32.4249,32.4249,71300.0
2008-06-18 10:30:00,48.81,48.87,48.74,48.85,124100.0,32.4249,32.4648,32.3784,32.4515,124100.0
2008-06-18 10:35:00,48.85,49.0,48.82,48.96,117900.0,32.4515,32.5511,32.4316,32.5246,117900.0
2008-06-18 10:40:00,48.97,48.99,48.89,48.93,44700.0,32.5312,32.5445,32.4781,32.5046,44700.0
2008-06-18 10:45:00,48.93,48.98,48.9,48.94,25400.0,32.5046,32.5379,32.4847,32.5113,25400.0
2008-06-18 10:50:00,48.95,48.97,48.89,48.91,34700.0,32.5179,32.5312,32.4781,32.4913,34700.0
2008-06-18 10:55:00,48.92,48.97,48.89,48.96,21800.0,32.498,32.5312,32.4781,32.5246,21800.0
2008-06-18 11:00:00,48.97,49.0,48.95,49.0,23300.0,32.5312,32.5511,32.5179,32.5511,23300.0
2008-06-18 11:05:00,49.0,49.1,49.0,49.07,38900.0,32.5511,32.6176,32.5511,32.5976,38900.0
2008-06-18 11:10:00,49.06,49.14,49.03,49.12,32100.0,32.591,32.6441,32.5711,32.6309,32100.0
2008-06-18 11:15:00,49.13,49.13,48.99,48.99,26200.0,32.6375,32.6375,32.5445,32.5445,26200.0
2008-06-18 11:20:00,48.99,49.15,48.98,49.14,24200.0,32.5445,32.6508,32.5379,32.6441,24200.0
2008-06-18 11:25:00,49.14,49.16,49.04,49.04,38800.0,32.6441,32.6574,32.5777,32.5777,38800.0
2008-06-18 11:30:00,49.04,49.13,49.03,49.13,29300.0,32.5777,32.6375,32.5711,32.6375,29300.0
2008-06-18 11:35:00,49.12,49.31,49.12,49.24,75500.0,32.6309,32.7571,32.6309,32.7106,75500.0
2008-06-18 11:40:00,49.24,49.3,49.17,49.18,34000.0,32.7106,32.7504,32.6641,32.6707,34000.0
2008-06-18 11:45:00,49.19,49.29,49.19,49.28,35000.0,32.6774,32.7438,32.6774,32.7371,35000.0
2008-06-18 11:50:00,49.28,49.35,49.28,49.32,73500.0,32.7371,32.7836,32.7371,32.7637,73500.0
2008-06-18 11:55:00,49.32,49.35,49.15,49.19,72400.0,32.7637,32.7836,32.6508,32.6774,72400.0
2008-06-18 12:00:00,49.19,49.2,49.13,49.15,20700.0,32.6774,32.684,32.6375,32.6508,20700.0
2008-06-18 12:05:00,49.15,49.15,49.03,49.04,27100.0,32.6508,32.6508,32.5711,32.5777,27100.0
2008-06-18 12:10:00,49.04,49.04,48.97,48.98,40700.0,32.5777,32.5777,32.5312,32.5379,40700.0
2008-06-18 12:15:00,48.98,48.99,48.89,48.89,63000.0,32.5379,32.5445,32.4781,32.4781,63000.0
2008-06-18 12:20:00,48.89,48.89,48.84,48.84,57900.0,32.4781,32.4781,32.4448,32.4448,57900.0
2008-06-18 12:25:00,48.84,48.85,48.82,48.85,40200.0,32.4448,32.4515,32.4316,32.4515,40200.0
2008-06-18 12:30:00,48.84,48.85,48.79,48.8,72700.0,32.4448,32.4515,32.4116,32.4183,72700.0
2008-06-18 12:35:00,48.8,48.8,48.77,48.77,16100.0,32.4183,32.4183,32.3983,32.3983,16100.0
2008-06-18 12:40:00,48.78,48.78,48.66,48.69,55800.0,32.405,32.405,32.3253,32.3452,55800.0
2008-06-18 12:45:00,48.69,48.69,48.65,48.65,29800.0,32.3452,32.3452,32.3186,32.3186,29800.0
2008-06-18 12:50:00,48.65,48.66,48.63,48.63,38700.0,32.3186,32.3253,32.3053,32.3053,38700.0
2008-06-18 12:55:00,48.63,48.64,48.63,48.63,57100.0,32.3053,32.312,32.3053,32.3053,57100.0
2008-06-18 13:00:00,48.63,48.64,48.58,48.61,51900.0,32.3053,32.312,32.2721,32.2921,51900.0
2008-06-18 13:05:00,48.61,48.62,48.52,48.53,73400.0,32.2921,32.2987,32.2323,32.2389,73400.0
2008-06-18 13:10:00,48.52,48.57,48.51,48.51,32900.0,32.2323,32.2655,32.2256,32.2256,32900.0
2008-06-18 13:15:00,48.51,48.54,48.45,48.54,70500.0,32.2256,32.2456,32.1858,32.2456,70500.0
2008-06-18 13:20:00,48.54,48.55,48.52,48.54,27300.0,32.2456,32.2522,32.2323,32.2456,27300.0
2008-06-18 13:25:00,48.54,48.55,48.49,48.52,35900.0,32.2456,32.2522,32.2123,32.2323,35900.0
2008-06-18 13:30:00,48.52,48.67,48.52,48.67,48100.0,32.2323,32.3319,32.2323,32.3319,48100.0
2008-06-18 13:35:00,48.67,48.67,48.51,48.53,50000.0,32.3319,32.3319,32.2256,32.2389,50000.0
2008-06-18 13:40:00,48.53,48.65,48.53,48.64,48300.0,32.2389,32.3186,32.2389,32.312,48300.0
2008-06-18 13:45:00,48.63,48.7,48.54,48.7,35400.0,32.3053,32.3518,32.2456,32.3518,35400.0
2008-06-18 13:50:00,48.7,48.76,48.68,48.69,39500.0,32.3518,32.3917,32.3386,32.3452,39500.0
2008-06-18 13:55:00,48.69,48.76,48.68,48.75,21900.0,32.3452,32.3917,32.3386,32.3851,21900.0
2008-06-18 14:00:00,48.75,48.83,48.75,48.75,47400.0,32.3851,32.4382,32.3851,32.3851,47400.0
2008-06-18 14:05:00,48.76,48.86,48.75,48.79,32900.0,32.3917,32.4581,32.3851,32.4116,32900.0
2008-06-18 14:10:00,48.79,48.79,48.73,48.76,72600.0,32.4116,32.4116,32.3718,32.3917,72600.0
2008-06-18 14:15:00,48.76,48.85,48.75,48.75,41700.0,32.3917,32.4515,32.3851,32.3851,41700.0
2008-06-18 14:20:00,48.74,48.77,48.6,48.64,48500.0,32.3784,32.3983,32.2854,32.312,48500.0
2008-06-18 14:25:00,48.64,48.7,48.59,48.65,26500.0,32.312,32.3518,32.2788,32.3186,26500.0
2008-06-18 14:30:00,48.65,48.75,48.62,48.69,32800.0,32.3186,32.3851,32.2987,32.3452,32800.0
2008-06-18 14:35:00,48.69,48.75,48.66,48.72,130000.0,32.3452,32.3851,32.3253,32.3651,130000.0
2008-06-18 14:40:00,48.71,48.78,48.7,48.71,50400.0,32.3585,32.405,32.3518,32.3585,50400.0
2008-06-18 14:45:00,48.71,48.74,48.68,48.74,42600.0,32.3585,32.3784,32.3386,32.3784,42600.0
2008-06-18 14:50:00,48.75,48.84,48.74,48.84,45600.0,32.3851,32.4448,32.3784,32.4448,45600.0
2008-06-18 14:55:00,48.83,48.89,48.8,48.85,33700.0,32.4382,32.4781,32.4183,32.4515,33700.0
2008-06-18 15:00:00,48.85,48.88,48.77,48.8,33600.0,32.4515,32.4714,32.3983,32.4183,33600.0
2008-06-18 15:05:00,48.79,48.97,48.79,48.97,52600.0,32.4116,32.5312,32.4116,32.5312,52600.0
2008-06-18 15:10:00,48.97,48.99,48.8,48.8,55000.0,32.5312,32.5445,32.4183,32.4183,55000.0
2008-06-18 15:15:00,48.8,48.99,48.8,48.97,43200.0,32.4183,32.5445,32.4183,32.5312,43200.0
2008-06-18 15:20:00,48.98,48.98,48.85,48.89,53600.0,32.5379,32.5379,32.4515,32.4781,53600.0
2008-06-18 15:25:00,48.9,48.94,48.82,48.84,37300.0,32.4847,32.5113,32.4316,32.4448,37300.0
2008-06-18 15:30:00,48.84,48.84,48.72,48.73,77400.0,32.4448,32.4448,32.3651,32.3718,77400.0
2008-06-18 15:35:00,48.73,48.83,48.71,48.79,64400.0,32.3718,32.4382,32.3585,32.4116,64400.0
2008-06-18 15:40:00,48.78,48.79,48.61,48.68,137200.0,32.405,32.4116,32.2921,32.3386,137200.0
2008-06-18 15:45:00,48.69,48.75,48.65,48.73,110200.0,32.3452,32.3851,32.3186,32.3718,110200.0
2008-06-18 15:50:00,48.73,48.85,48.73,48.79,128100.0,32.3718,32.4515,32.3718,32.4116,128100.0
2008-06-18 15:55:00,48.78,48.8,48.71,48.79,175300.0,32.405,32.4183,32.3585,32.4116,175300.0
2008-06-19 09:30:00,48.59,48.98,48.59,48.93,47000.0,32.2788,32.5379,32.2788,32.5046,47000.0
2008-06-19 09:35:00,48.94,49.16,48.86,48.86,23700.0,32.5113,32.6574,32.4581,32.4581,23700.0
2008-06-19 09:40:00,48.85,48.88,48.56,48.56,36000.0,32.4515,32.4714,32.2588,32.2588,36000.0
2008-06-19 09:45:00,48.55,48.62,48.5,48.61,36600.0,32.2522,32.2987,32.219,32.2921,36600.0
2008-06-19 09:50:00,48.6,48.69,48.49,48.68,46500.0,32.2854,32.3452,32.2123,32.3386,46500.0
2008-06-19 09:55:00,48.69,48.73,48.51,48.63,25300.0,32.3452,32.3718,32.2256,32.3053,25300.0
2008-06-19 10:00:00,48.65,48.79,48.47,48.75,44900.0,32.3186,32.4116,32.1991,32.3851,44900.0
2008-06-19 10:05:00,48.74,48.74,48.53,48.61,16900.0,32.3784,32.3784,32.2389,32.2921,16900.0
2008-06-19 10:10:00,48.62,48.65,48.54,48.57,30200.0,32.2987,32.3186,32.2456,32.2655,30200.0
2008-06-19 10:15:00,48.57,48.58,48.47,48.48,23800.0,32.2655,32.2721,32.1991,32.2057,23800.0
2008-06-19 10:20:00,48.48,48.6,48.45,48.57,38400.0,32.2057,32.2854,32.1858,32.2655,38400.0
2008-06-19 10:25:00,48.57,48.58,48.55,48.55,25600.0,32.2655,32.2721,32.2522,32.2522,25600.0
2008-06-19 10:30:00,48.55,48.56,48.43,48.43,60300.0,32.2522,32.2588,32.1725,32.1725,60300.0
2008-06-19 10:35:00,48.44,48.5,48.41,48.42,53700.0,32.1791,32.219,32.1592,32.1658,53700.0
2008-06-19 10:40:00,48.43,48.45,48.36,48.45,36300.0,32.1725,32.1858,32.126,32.1858,36300.0
2008-06-19 10:45:00,48.45,48.51,48.42,48.49,27100.0,32.1858,32.2256,32.1658,32.2123,27100.0
2008-06-19 10:50:00,48.48,48.57,48.45,48.51,39700.0,32.2057,32.2655,32.1858,32.2256,39700.0
2008-06-19 10:55:00,48.5,48.53,48.44,48.48,30000.0,32.219,32.2389,32.1791,32.2057,30000.0
2008-06-19 11:00:00,48.48,48.54,48.45,48.46,35100.0,32.2057,32.2456,32.1858,32.1924,35100.0
2008-06-19 11:05:00,48.47,48.48,48.25,48.25,89200.0,32.1991,32.2057,32.0529,32.0529,89200.0
2008-06-19 11:10:00,48.25,48.25,48.1,48.21,116400.0,32.0529,32.0529,31.9533,32.0263,116400.0
2008-06-19 11:15:00,48.22,48.27,48.19,48.26,88400.0,32.033,32.0662,32.013,32.0595,88400.0
2008-06-19 11:20:00,48.26,48.28,48.11,48.15,57900.0,32.0595,32.0728,31.9599,31.9865,57900.0
2008-06-19 11:25:00,48.15,48.23,48.1,48.21,60700.0,31.9865,32.0396,31.9533,32.0263,60700.0
2008-06-19 11:30:00,48.21,48.42,48.21,48.39,71400.0,32.0263,32.1658,32.0263,32.1459,71400.0
2008-06-19 11:35:00,48.38,48.44,48.35,48.35,43700.0,32.1393,32.1791,32.1193,32.1193,43700.0
2008-06-19 11:40:00,48.34,48.45,48.32,48.42,34300.0,32.1127,32.1858,32.0994,32.1658,34300.0
2008-06-19 11:45:00,48.41,48.46,48.39,48.46,28000.0,32.1592,32.1924,32.1459,32.1924,28000.0
2008-06-19 11:50:00,48.46,48.48,48.39,48.48,28500.0,32.1924,32.2057,32.1459,32.2057,28500.0
2008-06-19 11:55:00,48.48,48.51,48.4,48.41,26600.0,32.2057,32.2256,32.1526,32.1592,26600.0
2008-06-19 12:00:00,48.4,48.57,48.38,48.56,75600.0,32.1526,32.2655,32.1393,32.2588,75600.0
2008-06-19 12:05:00,48.57,48.57,48.45,48.54,38500.0,32.2655,32.2655,32.1858,32.2456,38500.0
2008-06-19 12:10:00,48.54,48.54,48.36,48.52,52000.0,32.2456,32.2456,32.126,32.2323,52000.0
2008-06-19 12:15:00,48.53,48.59,48.5,48.55,44100.0,32.2389,32.2788,32.219,32.2522,44100.0
2008-06-19 12:20:00,48.54,48.59,48.51,48.58,47700.0,32.2456,32.2788,32.2256,32.2721,47700.0
2008-06-19 12:25:00,48.57,48.58,48.48,48.51,35400.0,32.2655,32.2721,32.2057,32.2256,35400.0
2008-06-19 12:30:00,48.5,48.56,48.47,48.55,26300.0,32.219,32.2588,32.1991,32.2522,26300.0
2008-06-19 12:35:00,48.56,48.56,48.45,48.47,17700.0,32.2588,32.2588,32.1858,32.1991,17700.0
2008-06-19 12:40:00,48.46,48.5,48.41,48.5,46600.0,32.1924,32.219,32.1592,32.219,46600.0
2008-06-19 12:45:00,48.51,48.52,48.45,48.5,30700.0,32.2256,32.2323,32.1858,32.219,30700.0
2008-06-19 12:50:00,48.49,48.53,48.48,48.5,33800.0,32.2123,32.2389,32.2057,32.219,33800.0
2008-06-19 12:55:00,48.5,48.51,48.42,48.44,40800.0,32.219,32.2256,32.1658,32.1791,40800.0
2008-06-19 13:00:00,48.42,48.43,48.32,48.34,42500.0,32.1658,32.1725,32.0994,32.1127,42500.0
2008-06-19 13:05:00,48.34,48.39,48.33,48.38,27500.0,32.1127,32.1459,32.1061,32.1393,27500.0
2008-06-19 13:10:00,48.38,48.4,48.34,48.35,33200.0,32.1393,32.1526,32.1127,32.1193,33200.0
2008-06-19 13:15:00,48.35,48.35,48.31,48.31,41800.0,32.1193,32.1193,32.0928,32.0928,41800.0
2008-06-19 13:20:00,48.33,48.33,48.28,48.31,39800.0,32.1061,32.1061,32.0728,32.0928,39800.0
2008-06-19 13:25:00,48.31,48.35,48.3,48.34,36000.0,32.0928,32.1193,32.0861,32.1127,36000.0
2008-06-19 13:30:00,48.34,48.37,48.33,48.35,25300.0,32.1127,32.1326,32.1061,32.1193,25300.0
2008-06-19 13:35:00,48.36,48.39,48.28,48.28,25700.0,32.126,32.1459,32.0728,32.0728,25700.0
2008-06-19 13:40:00,48.29,48.3,48.24,48.24,24700.0,32.0795,32.0861,32.0463,32.0463,24700.0
2008-06-19 13:45:00,48.25,48.26,48.2,48.2,45000.0,32.0529,32.0595,32.0197,32.0197,45000.0
2008-06-19 13:50:00,48.21,48.25,48.15,48.19,36500.0,32.0263,32.0529,31.9865,32.013,36500.0
2008-06-19 13:55:00,48.19,48.21,48.17,48.2,20900.0,32.013,32.0263,31.9998,32.0197,20900.0
2008-06-19 14:00:00,48.21,48.21,48.13,48.14,31800.0,32.0263,32.0263,31.9732,31.9798,31800.0
2008-06-19 14:05:00,48.13,48.16,48.12,48.15,26400.0,31.9732,31.9931,31.9665,31.9865,26400.0
2008-06-19 14:10:00,48.15,48.26,48.14,48.26,25900.0,31.9865,32.0595,31.9798,32.0595,25900.0
2008-06-19 14:15:00,48.25,48.27,48.24,48.26,23700.0,32.0529,32.0662,32.0463,32.0595,23700.0
2008-06-19 14:20:00,48.27,48.31,48.21,48.31,37100.0,32.0662,32.0928,32.0263,32.0928,37100.0
2008-06-19 14:25:00,48.31,48.41,48.31,48.39,57400.0,32.0928,32.1592,32.0928,32.1459,57400.0
2008-06-19 14:30:00,48.4,48.51,48.4,48.49,43200.0,32.1526,32.2256,32.1526,32.2123,43200.0
2008-06-19 14:35:00,48.49,48.56,48.46,48.55,46300.0,32.2123,32.2588,32.1924,32.2522,46300.0
2008-06-19 14:40:00,48.54,48.54,48.46,48.53,51800.0,32.2456,32.2456,32.1924,32.2389,51800.0
2008-06-19 14:45:00,48.54,48.54,48.45,48.45,36200.0,32.2456,32.2456,32.1858,32.1858,36200.0
2008-06-19 14:50:00,48.45,48.47,48.43,48.46,31400.0,32.1858,32.1991,32.1725,32.1924,31400.0
2008-06-19 14:55:00,48.46,48.48,48.41,48.48,30700.0,32.1924,32.2057,32.1592,32.2057,30700.0
2008-06-19 15:00:00,48.48,48.64,48.48,48.58,65700.0,32.2057,32.312,32.2057,32.2721,65700.0
2008-06-19 15:05:00,48.58,48.73,48.58,48.65,96200.0,32.2721,32.3718,32.2721,32.3186,96200.0
2008-06-19 15:10:00,48.64,48.65,48.59,48.63,43300.0,32.312,32.3186,32.2788,32.3053,43300.0
2008-06-19 15:15:00,48.63,48.63,48.55,48.55,46200.0,32.3053,32.3053,32.2522,32.2522,46200.0
2008-06-19 15:20:00,48.56,48.56,48.48,48.5,47800.0,32.2588,32.2588,32.2057,32.219,47800.0
2008-06-19 15:25:00,48.5,48.51,48.46,48.47,73500.0,32.219,32.2256,32.1924,32.1991,73500.0
2008-06-19 15:30:00,48.47,48.62,48.46,48.62,82600.0,32.1991,32.2987,32.1924,32.2987,82600.0
2008-06-19 15:35:00,48.63,48.67,48.56,48.65,106900.0,32.3053,32.3319,32.2588,32.3186,106900.0
2008-06-19 15:40:00,48.66,48.74,48.64,48.71,116900.0,32.3253,32.3784,32.312,32.3585,116900.0
2008-06-19 15:45:00,48.7,48.78,48.7,48.75,86700.0,32.3518,32.405,32.3518,32.3851,86700.0
2008-06-19 15:50:00,48.75,48.78,48.65,48.68,116300.0,32.3851,32.405,32.3186,32.3386,116300.0
2008-06-19 15:55:00,48.67,48.68,48.52,48.64,192500.0,32.3319,32.3386,32.2323,32.312,192500.0
2008-06-20 09:30:00,48.19,48.55,47.9,48.1,632100.0,32.013,32.2522,31.8204,31.9533,632100.0
2008-06-20 09:35:00,48.09,48.23,48.07,48.09,33800.0,31.9466,32.0396,31.9333,31.9466,33800.0
2008-06-20 09:40:00,48.09,48.15,47.82,47.94,50600.0,31.9466,31.9865,31.7673,31.847,50600.0
2008-06-20 09:45:00,47.93,48.13,47.88,48.07,44400.0,31.8403,31.9732,31.8071,31.9333,44400.0
2008-06-20 09:50:00,48.07,48.14,47.97,48.01,53600.0,31.9333,31.9798,31.8669,31.8935,53600.0
2008-06-20 09:55:00,48.0,48.12,47.91,48.12,47200.0,31.8868,31.9665,31.827,31.9665,47200.0
2008-06-20 10:00:00,48.1,48.14,47.87,47.94,61700.0,31.9533,31.9798,31.8005,31.847,61700.0
2008-06-20 10:05:00,47.94,47.98,47.8,47.98,57100.0,31.847,31.8735,31.754,31.8735,57100.0
2008-06-20 10:10:00,47.98,48.12,47.95,48.05,52200.0,31.8735,31.9665,31.8536,31.92,52200.0
2008-06-20 10:15:00,48.05,48.13,48.05,48.1,56300.0,31.92,31.9732,31.92,31.9533,56300.0
2008-06-20 10:20:00,48.1,48.1,47.93,48.0,40800.0,31.9533,31.9533,31.8403,31.8868,40800.0
2008-06-20 10:25:00,47.99,48.05,47.99,48.01,48900.0,31.8802,31.92,31.8802,31.8935,48900.0
2008-06-20 10:30:00,48.01,48.08,47.99,47.99,37600.0,31.8935,31.94,31.8802,31.8802,37600.0
2008-06-20 10:35:00,47.98,48.01,47.88,47.92,47200.0,31.8735,31.8935,31.8071,31.8337,47200.0
2008-06-20 10:40:00,47.93,48.03,47.9,47.99,35200.0,31.8403,31.9068,31.8204,31.8802,35200.0
2008-06-20 10:45:00,48.01,48.07,47.97,48.03,26500.0,31.8935,31.9333,31.8669,31.9068,26500.0
2008-06-20 10:50:00,48.03,48.16,47.98,48.12,48800.0,31.9068,31.9931,31.8735,31.9665,48800.0
2008-06-20 10:55:00,48.12,48.21,48.1,48.13,48500.0,31.9665,32.0263,31.9533,31.9732,48500.0
2008-06-20 11:00:00,48.13,48.13,48.05,48.06,60700.0,31.9732,31.9732,31.92,31.9267,60700.0
2008-06-20 11:05:00,48.06,48.12,48.04,48.12,87100.0,31.9267,31.9665,31.9134,31.9665,87100.0
2008-06-20 11:10:00,48.12,48.12,48.04,48.04,98400.0,31.9665,31.9665,31.9134,31.9134,98400.0
2008-06-20 11:15:00,48.04,48.07,48.04,48.05,64600.0,31.9134,31.9333,31.9134,31.92,64600.0
2008-06-20 11:20:00,48.05,48.11,48.03,48.11,110400.0,31.92,31.9599,31.9068,31.9599,110400.0
2008-06-20 11:25:00,48.11,48.11,48.02,48.03,80700.0,31.9599,31.9599,31.9001,31.9068,80700.0
2008-06-20 11:30:00,48.03,48.05,48.0,48.02,36100.0,31.9068,31.92,31.8868,31.9001,36100.0
2008-06-20 11:35:00,48.02,48.07,48.01,48.06,24300.0,31.9001,31.9333,31.8935,31.9267,24300.0
2008-06-20 11:40:00,48.07,48.2,48.06,48.18,89500.0,31.9333,32.0197,31.9267,32.0064,89500.0
2008-06-20 11:45:00,48.17,48.17,48.03,48.03,45700.0,31.9998,31.9998,31.9068,31.9068,45700.0
2008-06-20 11:50:00,48.03,48.05,48.0,48.05,32200.0,31.9068,31.92,31.8868,31.92,32200.0
2008-06-20 11:55:00,48.04,48.1,48.03,48.09,29300.0,31.9134,31.9533,31.9068,31.9466,29300.0
2008-06-20 12:00:00,48.1,48.13,48.09,48.11,25800.0,31.9533,31.9732,31.9466,31.9599,25800.0
2008-06-20 12:05:00,48.11,48.13,48.05,48.06,46600.0,31.9599,31.9732,31.92,31.9267,46600.0
2008-06-20 12:10:00,48.06,48.08,48.04,48.08,58600.0,31.9267,31.94,31.9134,31.94,58600.0
2008-06-20 12:15:00,48.08,48.13,48.07,48.12,24900.0,31.94,31.9732,31.9333,31.9665,24900.0
2008-06-20 12:20:00,48.13,48.13,48.1,48.11,25900.0,31.9732,31.9732,31.9533,31.9599,25900.0
2008-06-20 12:25:00,48.11,48.12,48.08,48.12,32500.0,31.9599,31.9665,31.94,31.9665,32500.0
2008-06-20 12:30:00,48.12,48.18,48.08,48.18,52600.0,31.9665,32.0064,31.94,32.0064,52600.0
2008-06-20 12:35:00,48.18,48.22,48.17,48.18,39900.0,32.0064,32.033,31.9998,32.0064,39900.0
2008-06-20 12:40:00,48.17,48.18,48.14,48.15,26100.0,31.9998,32.0064,31.9798,31.9865,26100.0
2008-06-20 12:45:00,48.14,48.15,48.11,48.13,11500.0,31.9798,31.9865,31.9599,31.9732,11500.0
2008-06-20 12:50:00,48.13,48.15,48.13,48.15,19200.0,31.9732,31.9865,31.9732,31.9865,19200.0
2008-06-20 12:55:00,48.15,48.17,48.14,48.16,46000.0,31.9865,31.9998,31.9798,31.9931,46000.0
2008-06-20 13:00:00,48.17,48.23,48.16,48.22,71000.0,31.9998,32.0396,31.9931,32.033,71000.0
2008-06-20 13:05:00,48.22,48.36,48.22,48.35,104800.0,32.033,32.126,32.033,32.1193,104800.0
2008-06-20 13:10:00,48.35,48.38,48.2,48.25,90000.0,32.1193,32.1393,32.0197,32.0529,90000.0
2008-06-20 13:15:00,48.24,48.27,48.19,48.19,37200.0,32.0463,32.0662,32.013,32.013,37200.0
2008-06-20 13:20:00,48.19,48.21,48.08,48.21,71900.0,32.013,32.0263,31.94,32.0263,71900.0
2008-06-20 13:25:00,48.21,48.22,48.11,48.14,92600.0,32.0263,32.033,31.9599,31.9798,92600.0
2008-06-20 13:30:00,48.14,48.14,47.98,48.07,94600.0,31.9798,31.9798,31.8735,31.9333,94600.0
2008-06-20 13:35:00,48.07,48.11,48.02,48.08,62100.0,31.9333,31.9599,31.9001,31.94,62100.0
2008-06-20 13:40:00,48.1,48.12,48.05,48.05,30000.0,31.9533,31.9665,31.92,31.92,30000.0
2008-06-20 13:45:00,48.05,48.12,48.03,48.12,47200.0,31.92,31.9665,31.9068,31.9665,47200.0
2008-06-20 13:50:00,48.12,48.18,48.11,48.11,52600.0,31.9665,32.0064,31.9599,31.9599,52600.0
2008-06-20 13:55:00,48.11,48.16,48.09,48.09,39300.0,31.9599,31.9931,31.9466,31.9466,39300.0
2008-06-20 14:00:00,48.1,48.1,48.02,48.08,45800.0,31.9533,31.9533,31.9001,31.94,45800.0
2008-06-20 14:05:00,48.08,48.11,48.05,48.07,39700.0,31.94,31.9599,31.92,31.9333,39700.0
2008-06-20 14:10:00,48.08,48.1,47.92,47.95,60000.0,31.94,31.9533,31.8337,31.8536,60000.0
2008-06-20 14:15:00,47.94,48.04,47.92,48.0,54600.0,31.847,31.9134,31.8337,31.8868,54600.0
2008-06-20 14:20:00,48.01,48.05,47.99,48.05,33400.0,31.8935,31.92,31.8802,31.92,33400.0
2008-06-20 14:25:00,48.05,48.05,47.98,48.0,44400.0,31.92,31.92,31.8735,31.8868,44400.0
2008-06-20 14:30:00,48.01,48.02,47.98,48.0,43600.0,31.8935,31.9001,31.8735,31.8868,43600.0
2008-06-20 14:35:00,48.01,48.02,47.93,47.98,45300.0,31.8935,31.9001,31.8403,31.8735,45300.0
2008-06-20 14:40:00,47.98,48.06,47.98,48.05,65500.0,31.8735,31.9267,31.8735,31.92,65500.0
2008-06-20 14:45:00,48.05,48.07,48.01,48.07,67200.0,31.92,31.9333,31.8935,31.9333,67200.0
2008-06-20 14:50:00,48.07,48.12,47.98,48.03,65400.0,31.9333,31.9665,31.8735,31.9068,65400.0
2008-06-20 14:55:00,48.03,48.08,47.85,47.89,99400.0,31.9068,31.94,31.7872,31.8138,99400.0
2008-06-20 15:00:00,47.89,47.93,47.88,47.92,62200.0,31.8138,31.8403,31.8071,31.8337,62200.0
2008-06-20 15:05:00,47.93,48.11,47.92,47.95,174600.0,31.8403,31.9599,31.8337,31.8536,174600.0
2008-06-20 15:10:00,47.95,48.04,47.94,48.01,109500.0,31.8536,31.9134,31.847,31.8935,109500.0
2008-06-20 15:15:00,48.01,48.05,47.97,47.99,75600.0,31.8935,31.92,31.8669,31.8802,75600.0
2008-06-20 15:20:00,47.99,48.05,47.95,48.05,68200.0,31.8802,31.92,31.8536,31.92,68200.0
2008-06-20 15:25:00,48.05,48.08,47.93,47.96,111400.0,31.92,31.94,31.8403,31.8603,111400.0
2008-06-20 15:30:00,47.96,48.05,47.94,48.04,82800.0,31.8603,31.92,31.847,31.9134,82800.0
2008-06-20 15:35:00,48.03,48.05,47.99,48.01,81500.0,31.9068,31.92,31.8802,31.8935,81500.0
2008-06-20 15:40:00,48.01,48.05,47.89,47.91,170600.0,31.8935,31.92,31.8138,31.827,170600.0
2008-06-20 15:45:00,47.91,47.97,47.91,47.93,120900.0,31.827,31.8669,31.827,31.8403,120900.0
2008-06-20 15:50:00,47.93,48.06,47.92,48.01,291700.0,31.8403,31.9267,31.8337,31.8935,291700.0
2008-06-20 15:55:00,48.0,48.02,47.79,47.84,329100.0,31.8868,31.9001,31.7473,31.7805,329100.0
2008-06-23 09:30:00,48.0,48.25,47.91,47.92,37000.0,31.8868,32.0529,31.827,31.8337,37000.0
2008-06-23 09:35:00,47.91,48.25,47.91,48.22,26500.0,31.827,32.0529,31.827,32.033,26500.0
2008-06-23 09:40:00,48.23,48.28,48.08,48.1,33600.0,32.0396,32.0728,31.94,31.9533,33600.0
2008-06-23 09:45:00,48.1,48.15,48.01,48.01,25000.0,31.9533,31.9865,31.8935,31.8935,25000.0
2008-06-23 09:50:00,48.01,48.04,47.91,48.0,45600.0,31.8935,31.9134,31.827,31.8868,45600.0
2008-06-23 09:55:00,48.0,48.02,47.94,48.0,60000.0,31.8868,31.9001,31.847,31.8868,60000.0
2008-06-23 10:00:00,48.0,48.0,47.78,47.79,62200.0,31.8868,31.8868,31.7407,31.7473,62200.0
2008-06-23 10:05:00,47.8,47.83,47.76,47.78,70100.0,31.754,31.7739,31.7274,31.7407,70100.0
2008-06-23 10:10:00,47.79,47.81,47.77,47.78,87500.0,31.7473,31.7606,31.734,31.7407,87500.0
2008-06-23 10:15:00,47.79,47.85,47.76,47.77,74500.0,31.7473,31.7872,31.7274,31.734,74500.0
2008-06-23 10:20:00,47.76,47.83,47.71,47.82,86000.0,31.7274,31.7739,31.6942,31.7673,86000.0
2008-06-23 10:25:00,47.8,47.88,47.77,47.8,71100.0,31.754,31.8071,31.734,31.754,71100.0
2008-06-23 10:30:00,47.81,47.9,47.81,47.89,40500.0,31.7606,31.8204,31.7606,31.8138,40500.0
2008-06-23 10:35:00,47.89,47.89,47.77,47.84,77600.0,31.8138,31.8138,31.734,31.7805,77600.0
2008-06-23 10:40:00,47.82,47.89,47.79,47.8,41800.0,31.7673,31.8138,31.7473,31.754,41800.0
2008-06-23 10:45:00,47.8,47.83,47.79,47.82,35900.0,31.754,31.7739,31.7473,31.7673,35900.0
2008-06-23 10:50:00,47.82,47.9,47.79,47.89,50500.0,31.7673,31.8204,31.7473,31.8138,50500.0
2008-06-23 10:55:00,47.89,47.9,47.87,47.88,32500.0,31.8138,31.8204,31.8005,31.8071,32500.0
2008-06-23 11:00:00,47.87,47.93,47.84,47.84,34400.0,31.8005,31.8403,31.7805,31.7805,34400.0
2008-06-23 11:05:00,47.84,47.84,47.78,47.81,52000.0,31.7805,31.7805,31.7407,31.7606,52000.0
2008-06-23 11:10:00,47.81,47.82,47.71,47.78,29200.0,31.7606,31.7673,31.6942,31.7407,29200.0
2008-06-23 11:15:00,47.79,47.79,47.65,47.67,56900.0,31.7473,31.7473,31.6543,31.6676,56900.0
2008-06-23 11:20:00,47.67,47.7,47.6,47.62,47700.0,31.6676,31.6875,31.6211,31.6344,47700.0
2008-06-23 11:25:00,47.61,47.66,47.58,47.64,32300.0,31.6277,31.661,31.6078,31.6477,32300.0
2008-06-23 11:30:00,47.62,47.73,47.62,47.7,64100.0,31.6344,31.7075,31.6344,31.6875,64100.0
2008-06-23 11:35:00,47.7,47.73,47.64,47.68,30000.0,31.6875,31.7075,31.6477,31.6742,30000.0
2008-06-23 11:40:00,47.67,47.73,47.66,47.73,22100.0,31.6676,31.7075,31.661,31.7075,22100.0
2008-06-23 11:45:00,47.72,47.73,47.67,47.71,40800.0,31.7008,31.7075,31.6676,31.6942,40800.0
2008-06-23 11:50:00,47.7,47.73,47.68,47.7,24400.0,31.6875,31.7075,31.6742,31.6875,24400.0
2008-06-23 11:55:00,47.7,47.73,47.69,47.72,26300.0,31.6875,31.7075,31.6809,31.7008,26300.0
2008-06-23 12:00:00,47.73,47.74,47.68,47.7,40600.0,31.7075,31.7141,31.6742,31.6875,40600.0
2008-06-23 12:05:00,47.69,47.69,47.64,47.64,40200.0,31.6809,31.6809,31.6477,31.6477,40200.0
2008-06-23 12:10:00,47.64,47.66,47.62,47.63,20000.0,31.6477,31.661,31.6344,31.641,20000.0
2008-06-23 12:15:00,47.63,47.69,47.62,47.68,20500.0,31.641,31.6809,31.6344,31.6742,20500.0
2008-06-23 12:20:00,47.68,47.72,47.67,47.69,21900.0,31.6742,31.7008,31.6676,31.6809,21900.0
2008-06-23 12:25:00,47.69,47.7,47.64,47.64,13300.0,31.6809,31.6875,31.6477,31.6477,13300.0
2008-06-23 12:30:00,47.63,47.72,47.63,47.66,22700.0,31.641,31.7008,31.641,31.661,22700.0
2008-06-23 12:35:00,47.65,47.72,47.65,47.71,8500.0,31.6543,31.7008,31.6543,31.6942,8500.0
2008-06-23 12:40:00,47.71,47.72,47.65,47.66,18900.0,31.6942,31.7008,31.6543,31.661,18900.0
2008-06-23 12:45:00,47.67,47.76,47.66,47.76,26200.0,31.6676,31.7274,31.661,31.7274,26200.0
2008-06-23 12:50:00,47.75,47.77,47.68,47.7,45400.0,31.7208,31.734,31.6742,31.6875,45400.0
2008-06-23 12:55:00,47.7,47.76,47.68,47.73,39600.0,31.6875,31.7274,31.6742,31.7075,39600.0
2008-06-23 13:00:00,47.73,47.76,47.71,47.76,23300.0,31.7075,31.7274,31.6942,31.7274,23300.0
2008-06-23 13:05:00,47.74,47.84,47.73,47.83,32500.0,31.7141,31.7805,31.7075,31.7739,32500.0
2008-06-23 13:10:00,47.83,47.83,47.73,47.73,20500.0,31.7739,31.7739,31.7075,31.7075,20500.0
2008-06-23 13:15:00,47.73,47.8,47.73,47.77,20100.0,31.7075,31.754,31.7075,31.734,20100.0
2008-06-23 13:20:00,47.78,47.8,47.74,47.76,66700.0,31.7407,31.754,31.7141,31.7274,66700.0
2008-06-23 13:25:00,47.75,47.77,47.73,47.73,26300.0,31.7208,31.734,31.7075,31.7075,26300.0
2008-06-23 13:30:00,47.74,47.75,47.72,47.72,22400.0,31.7141,31.7208,31.7008,31.7008,22400.0
2008-06-23 13:35:00,47.73,47.76,47.72,47.72,23600.0,31.7075,31.7274,31.7008,31.7008,23600.0
2008-06-23 13:40:00,47.73,47.75,47.71,47.71,19100.0,31.7075,31.7208,31.6942,31.6942,19100.0
2008-06-23 13:45:00,47.72,47.77,47.71,47.75,38000.0,31.7008,31.734,31.6942,31.7208,38000.0
2008-06-23 13:50:00,47.75,47.75,47.7,47.73,46400.0,31.7208,31.7208,31.6875,31.7075,46400.0
2008-06-23 13:55:00,47.73,47.75,47.71,47.73,33300.0,31.7075,31.7208,31.6942,31.7075,33300.0
2008-06-23 14:00:00,47.72,47.76,47.72,47.72,34300.0,31.7008,31.7274,31.7008,31.7008,34300.0
2008-06-23 14:05:00,47.73,47.74,47.61,47.64,50600.0,31.7075,31.7141,31.6277,31.6477,50600.0
2008-06-23 14:10:00,47.65,47.69,47.65,47.65,26800.0,31.6543,31.6809,31.6543,31.6543,26800.0
2008-06-23 14:15:00,47.65,47.76,47.65,47.76,34500.0,31.6543,31.7274,31.6543,31.7274,34500.0
2008-06-23 14:20:00,47.75,47.75,47.65,47.66,33700.0,31.7208,31.7208,31.6543,31.661,33700.0
2008-06-23 14:25:00,47.66,47.67,47.6,47.61,34100.0,31.661,31.6676,31.6211,31.6277,34100.0
2008-06-23 14:30:00,47.61,47.65,47.61,47.65,36400.0,31.6277,31.6543,31.6277,31.6543,36400.0
2008-06-23 14:35:00,47.65,47.65,47.62,47.63,22400.0,31.6543,31.6543,31.6344,31.641,22400.0
2008-06-23 14:40:00,47.63,47.65,47.59,47.59,28900.0,31.641,31.6543,31.6145,31.6145,28900.0
2008-06-23 14:45:00,47.6,47.61,47.58,47.59,40800.0,31.6211,31.6277,31.6078,31.6145,40800.0
2008-06-23 14:50:00,47.58,47.6,47.58,47.6,27300.0,31.6078,31.6211,31.6078,31.6211,27300.0
2008-06-23 14:55:00,47.59,47.63,47.58,47.62,54700.0,31.6145,31.641,31.6078,31.6344,54700.0
2008-06-23 15:00:00,47.62,47.63,47.56,47.56,38900.0,31.6344,31.641,31.5945,31.5945,38900.0
2008-06-23 15:05:00,47.56,47.6,47.55,47.58,25800.0,31.5945,31.6211,31.5879,31.6078,25800.0
2008-06-23 15:10:00,47.58,47.62,47.58,47.6,27200.0,31.6078,31.6344,31.6078,31.6211,27200.0
2008-06-23 15:15:00,47.6,47.63,47.58,47.62,29600.0,31.6211,31.641,31.6078,31.6344,29600.0
2008-06-23 15:20:00,47.62,47.63,47.59,47.62,38800.0,31.6344,31.641,31.6145,31.6344,38800.0
2008-06-23 15:25:00,47.63,47.66,47.62,47.63,96100.0,31.641,31.661,31.6344,31.641,96100.0
2008-06-23 15:30:00,47.64,47.64,47.61,47.62,42300.0,31.6477,31.6477,31.6277,31.6344,42300.0
2008-06-23 15:35:00,47.62,47.63,47.61,47.63,54300.0,31.6344,31.641,31.6277,31.641,54300.0
2008-06-23 15:40:00,47.63,47.64,47.57,47.57,129300.0,31.641,31.6477,31.6012,31.6012,129300.0
2008-06-23 15:45:00,47.58,47.6,47.57,47.59,102100.0,31.6078,31.6211,31.6012,31.6145,102100.0
2008-06-23 15:50:00,47.59,47.6,47.51,47.55,184900.0,31.6145,31.6211,31.5613,31.5879,184900.0
2008-06-23 15:55:00,47.55,47.62,47.55,47.61,181300.0,31.5879,31.6344,31.5879,31.6277,181300.0
2008-06-24 09:30:00,47.3,47.68,47.26,47.56,90800.0,31.4218,31.6742,31.3952,31.5945,90800.0
2008-06-24 09:35:00,47.56,47.7,47.33,47.42,62600.0,31.5945,31.6875,31.4417,31.5015,62600.0
2008-06-24 09:40:00,47.42,47.46,47.27,47.38,51600.0,31.5015,31.5281,31.4019,31.475,51600.0
2008-06-24 09:45:00,47.39,47.39,47.2,47.38,35200.0,31.4816,31.4816,31.3554,31.475,35200.0
2008-06-24 09:50:00,47.38,47.47,47.17,47.41,69000.0,31.475,31.5347,31.3355,31.4949,69000.0
2008-06-24 09:55:00,47.41,47.44,47.29,47.32,47600.0,31.4949,31.5148,31.4152,31.4351,47600.0
2008-06-24 10:00:00,47.31,47.38,47.24,47.38,58600.0,31.4285,31.475,31.382,31.475,58600.0
2008-06-24 10:05:00,47.38,47.42,47.25,47.26,44600.0,31.475,31.5015,31.3886,31.3952,44600.0
2008-06-24 10:10:00,47.27,47.33,47.21,47.21,32600.0,31.4019,31.4417,31.362,31.362,32600.0
2008-06-24 10:15:00,47.22,47.33,47.19,47.26,35200.0,31.3687,31.4417,31.3487,31.3952,35200.0
2008-06-24 10:20:00,47.26,47.3,47.18,47.22,38800.0,31.3952,31.4218,31.3421,31.3687,38800.0
2008-06-24 10:25:00,47.21,47.21,47.14,47.16,40800.0,31.362,31.362,31.3155,31.3288,40800.0
2008-06-24 10:30:00,47.16,47.2,47.1,47.13,66900.0,31.3288,31.3554,31.289,31.3089,66900.0
2008-06-24 10:35:00,47.12,47.27,47.12,47.24,72000.0,31.3022,31.4019,31.3022,31.382,72000.0
2008-06-24 10:40:00,47.24,47.37,47.18,47.36,39100.0,31.382,31.4683,31.3421,31.4617,39100.0
2008-06-24 10:45:00,47.36,47.49,47.35,47.49,35500.0,31.4617,31.548,31.455,31.548,35500.0
2008-06-24 10:50:00,47.48,47.63,47.48,47.59,76900.0,31.5414,31.641,31.5414,31.6145,76900.0
2008-06-24 10:55:00,47.6,47.73,47.56,47.64,93600.0,31.6211,31.7075,31.5945,31.6477,93600.0
2008-06-24 11:00:00,47.67,47.72,47.58,47.64,140400.0,31.6676,31.7008,31.6078,31.6477,140400.0
2008-06-24 11:05:00,47.63,47.65,47.49,47.54,59900.0,31.641,31.6543,31.548,31.5812,59900.0
2008-06-24 11:10:00,47.53,47.55,47.45,47.49,38300.0,31.5746,31.5879,31.5215,31.548,38300.0
2008-06-24 11:15:00,47.48,47.64,47.48,47.62,84700.0,31.5414,31.6477,31.5414,31.6344,84700.0
2008-06-24 11:20:00,47.62,47.63,47.47,47.55,52500.0,31.6344,31.641,31.5347,31.5879,52500.0
2008-06-24 11:25:00,47.56,47.58,47.5,47.52,46300.0,31.5945,31.6078,31.5547,31.568,46300.0
2008-06-24 11:30:00,47.53,47.56,47.44,47.55,29900.0,31.5746,31.5945,31.5148,31.5879,29900.0
2008-06-24 11:35:00,47.54,47.65,47.52,47.63,36800.0,31.5812,31.6543,31.568,31.641,36800.0
2008-06-24 11:40:00,47.62,47.7,47.6,47.61,37500.0,31.6344,31.6875,31.6211,31.6277,37500.0
2008-06-24 11:45:00,47.61,47.72,47.61,47.68,44500.0,31.6277,31.7008,31.6277,31.6742,44500.0
2008-06-24 11:50:00,47.68,47.73,47.61,47.7,57300.0,31.6742,31.7075,31.6277,31.6875,57300.0
2008-06-24 11:55:00,47.7,47.8,47.66,47.69,37500.0,31.6875,31.754,31.661,31.6809,37500.0
2008-06-24 12:00:00,47.67,47.7,47.62,47.68,33600.0,31.6676,31.6875,31.6344,31.6742,33600.0
2008-06-24 12:05:00,47.68,47.75,47.67,47.74,29200.0,31.6742,31.7208,31.6676,31.7141,29200.0
2008-06-24 12:10:00,47.75,47.85,47.75,47.83,17700.0,31.7208,31.7872,31.7208,31.7739,17700.0
2008-06-24 12:15:00,47.83,47.84,47.64,47.67,37900.0,31.7739,31.7805,31.6477,31.6676,37900.0
2008-06-24 12:20:00,47.68,47.78,47.68,47.77,19500.0,31.6742,31.7407,31.6742,31.734,19500.0
2008-06-24 12:25:00,47.77,47.94,47.77,47.9,27300.0,31.734,31.847,31.734,31.8204,27300.0
2008-06-24 12:30:00,47.91,47.91,47.81,47.82,26500.0,31.827,31.827,31.7606,31.7673,26500.0
2008-06-24 12:35:00,47.83,47.84,47.81,47.83,12300.0,31.7739,31.7805,31.7606,31.7739,12300.0
2008-06-24 12:40:00,47.82,47.83,47.7,47.71,30700.0,31.7673,31.7739,31.6875,31.6942,30700.0
2008-06-24 12:45:00,47.71,47.72,47.69,47.7,13600.0,31.6942,31.7008,31.6809,31.6875,13600.0
2008-06-24 12:50:00,47.7,47.72,47.57,47.59,28300.0,31.6875,31.7008,31.6012,31.6145,28300.0
2008-06-24 12:55:00,47.59,47.67,47.58,47.64,18300.0,31.6145,31.6676,31.6078,31.6477,18300.0
2008-06-24 13:00:00,47.65,47.74,47.64,47.71,25500.0,31.6543,31.7141,31.6477,31.6942,25500.0
2008-06-24 13:05:00,47.71,47.73,47.65,47.66,37400.0,31.6942,31.7075,31.6543,31.661,37400.0
2008-06-24 13:10:00,47.67,47.68,47.58,47.59,21000.0,31.6676,31.6742,31.6078,31.6145,21000.0
2008-06-24 13:15:00,47.59,47.65,47.55,47.65,15600.0,31.6145,31.6543,31.5879,31.6543,15600.0
2008-06-24 13:20:00,47.63,47.7,47.62,47.7,11700.0,31.641,31.6875,31.6344,31.6875,11700.0
2008-06-24 13:25:00,47.7,47.7,47.64,47.64,20500.0,31.6875,31.6875,31.6477,31.6477,20500.0
2008-06-24 13:30:00,47.64,47.64,47.54,47.55,23800.0,31.6477,31.6477,31.5812,31.5879,23800.0
2008-06-24 13:35:00,47.55,47.59,47.53,47.57,21400.0,31.5879,31.6145,31.5746,31.6012,21400.0
2008-06-24 13:40:00,47.57,47.57,47.51,47.53,27300.0,31.6012,31.6012,31.5613,31.5746,27300.0
2008-06-24 13:45:00,47.54,47.56,47.5,47.55,37700.0,31.5812,31.5945,31.5547,31.5879,37700.0
2008-06-24 13:50:00,47.55,47.62,47.54,47.6,20800.0,31.5879,31.6344,31.5812,31.6211,20800.0
2008-06-24 13:55:00,47.6,47.62,47.54,47.56,21100.0,31.6211,31.6344,31.5812,31.5945,21100.0
2008-06-24 14:00:00,47.56,47.7,47.55,47.69,36800.0,31.5945,31.6875,31.5879,31.6809,36800.0
2008-06-24 14:05:00,47.68,47.69,47.62,47.62,25100.0,31.6742,31.6809,31.6344,31.6344,25100.0
2008-06-24 14:10:00,47.62,47.63,47.57,47.58,22200.0,31.6344,31.641,31.6012,31.6078,22200.0
2008-06-24 14:15:00,47.58,47.59,47.53,47.55,18400.0,31.6078,31.6145,31.5746,31.5879,18400.0
2008-06-24 14:20:00,47.55,47.56,47.51,47.52,18800.0,31.5879,31.5945,31.5613,31.568,18800.0
2008-06-24 14:25:00,47.52,47.54,47.5,47.5,36800.0,31.568,31.5812,31.5547,31.5547,36800.0
2008-06-24 14:30:00,47.51,47.51,47.42,47.46,27800.0,31.5613,31.5613,31.5015,31.5281,27800.0
2008-06-24 14:35:00,47.44,47.49,47.41,47.41,50700.0,31.5148,31.548,31.4949,31.4949,50700.0
2008-06-24 14:40:00,47.41,47.42,47.37,47.42,24900.0,31.4949,31.5015,31.4683,31.5015,24900.0
2008-06-24 14:45:00,47.42,47.43,47.23,47.28,72800.0,31.5015,31.5082,31.3753,31.4085,72800.0
2008-06-24 14:50:00,47.27,47.37,47.27,47.37,49200.0,31.4019,31.4683,31.4019,31.4683,49200.0
2008-06-24 14:55:00,47.37,47.43,47.36,47.39,34700.0,31.4683,31.5082,31.4617,31.4816,34700.0
2008-06-24 15:00:00,47.4,47.46,47.4,47.45,46700.0,31.4882,31.5281,31.4882,31.5215,46700.0
2008-06-24 15:05:00,47.45,47.45,47.31,47.37,40800.0,31.5215,31.5215,31.4285,31.4683,40800.0
2008-06-24 15:10:00,47.37,47.39,47.35,47.35,47100.0,31.4683,31.4816,31.455,31.455,47100.0
2008-06-24 15:15:00,47.36,47.4,47.31,47.33,79500.0,31.4617,31.4882,31.4285,31.4417,79500.0
2008-06-24 15:20:00,47.32,47.37,47.31,47.33,74500.0,31.4351,31.4683,31.4285,31.4417,74500.0
2008-06-24 15:25:00,47.33,47.34,47.22,47.32,104000.0,31.4417,31.4484,31.3687,31.4351,104000.0
2008-06-24 15:30:00,47.32,47.38,47.32,47.38,67700.0,31.4351,31.475,31.4351,31.475,67700.0
2008-06-24 15:35:00,47.38,47.4,47.29,47.37,87500.0,31.475,31.4882,31.4152,31.4683,87500.0
2008-06-24 15:40:00,47.38,47.44,47.35,47.44,143600.0,31.475,31.5148,31.455,31.5148,143600.0
2008-06-24 15:45:00,47.44,47.47,47.39,47.44,130900.0,31.5148,31.5347,31.4816,31.5148,130900.0
2008-06-24 15:50:00,47.44,47.45,47.39,47.43,146800.0,31.5148,31.5215,31.4816,31.5082,146800.0
2008-06-24 15:55:00,47.42,47.52,47.42,47.5,209400.0,31.5015,31.568,31.5015,31.5547,209400.0
2008-06-25 09:30:00,47.55,47.62,47.36,47.61,71000.0,31.5879,31.6344,31.4617,31.6277,71000.0
2008-06-25 09:35:00,47.58,47.78,47.56,47.72,54600.0,31.6078,31.7407,31.5945,31.7008,54600.0
2008-06-25 09:40:00,47.72,47.9,47.6,47.69,63000.0,31.7008,31.8204,31.6211,31.6809,63000.0
2008-06-25 09:45:00,47.69,47.82,47.61,47.8,40200.0,31.6809,31.7673,31.6277,31.754,40200.0
2008-06-25 09:50:00,47.8,47.82,47.7,47.73,38700.0,31.754,31.7673,31.6875,31.7075,38700.0
2008-06-25 09:55:00,47.73,47.79,47.66,47.79,28300.0,31.7075,31.7473,31.661,31.7473,28300.0
2008-06-25 10:00:00,47.77,47.94,47.77,47.87,46400.0,31.734,31.847,31.734,31.8005,46400.0
2008-06-25 10:05:00,47.86,47.87,47.77,47.77,39900.0,31.7938,31.8005,31.734,31.734,39900.0
2008-06-25 10:10:00,47.79,47.81,47.68,47.69,48400.0,31.7473,31.7606,31.6742,31.6809,48400.0
2008-06-25 10:15:00,47.69,47.8,47.69,47.77,34900.0,31.6809,31.754,31.6809,31.734,34900.0
2008-06-25 10:20:00,47.76,47.77,47.68,47.68,40200.0,31.7274,31.734,31.6742,31.6742,40200.0
2008-06-25 10:25:00,47.69,47.73,47.64,47.64,45100.0,31.6809,31.7075,31.6477,31.6477,45100.0
2008-06-25 10:30:00,47.64,47.68,47.62,47.66,82000.0,31.6477,31.6742,31.6344,31.661,82000.0
2008-06-25 10:35:00,47.67,47.75,47.63,47.63,101900.0,31.6676,31.7208,31.641,31.641,101900.0
2008-06-25 10:40:00,47.64,47.85,47.63,47.85,55900.0,31.6477,31.7872,31.641,31.7872,55900.0
2008-06-25 10:45:00,47.84,48.0,47.84,48.0,61100.0,31.7805,31.8868,31.7805,31.8868,61100.0
2008-06-25 10:50:00,48.0,48.08,48.0,48.08,62400.0,31.8868,31.94,31.8868,31.94,62400.0
2008-06-25 10:55:00,48.06,48.07,47.89,47.91,65100.0,31.9267,31.9333,31.8138,31.827,65100.0
2008-06-25 11:00:00,47.91,47.95,47.87,47.87,63300.0,31.827,31.8536,31.8005,31.8005,63300.0
2008-06-25 11:05:00,47.87,47.88,47.82,47.82,50500.0,31.8005,31.8071,31.7673,31.7673,50500.0
2008-06-25 11:10:00,47.82,47.85,47.78,47.78,37000.0,31.7673,31.7872,31.7407,31.7407,37000.0
2008-06-25 11:15:00,47.79,47.87,47.78,47.83,47400.0,31.7473,31.8005,31.7407,31.7739,47400.0
2008-06-25 11:20:00,47.83,47.93,47.83,47.9,56800.0,31.7739,31.8403,31.7739,31.8204,56800.0
2008-06-25 11:25:00,47.9,47.93,47.82,47.91,49300.0,31.8204,31.8403,31.7673,31.827,49300.0
2008-06-25 11:30:00,47.9,47.92,47.86,47.92,43800.0,31.8204,31.8337,31.7938,31.8337,43800.0
2008-06-25 11:35:00,47.93,47.94,47.88,47.88,45200.0,31.8403,31.847,31.8071,31.8071,45200.0
2008-06-25 11:40:00,47.88,47.92,47.86,47.86,34900.0,31.8071,31.8337,31.7938,31.7938,34900.0
2008-06-25 11:45:00,47.86,47.87,47.75,47.75,40600.0,31.7938,31.8005,31.7208,31.7208,40600.0
2008-06-25 11:50:00,47.76,47.79,47.71,47.72,32400.0,31.7274,31.7473,31.6942,31.7008,32400.0
2008-06-25 11:55:00,47.72,47.81,47.68,47.8,57000.0,31.7008,31.7606,31.6742,31.754,57000.0
2008-06-25 12:00:00,47.79,47.79,47.75,47.75,23800.0,31.7473,31.7473,31.7208,31.7208,23800.0
2008-06-25 12:05:00,47.75,47.75,47.72,47.74,33200.0,31.7208,31.7208,31.7008,31.7141,33200.0
2008-06-25 12:10:00,47.73,47.75,47.71,47.71,53800.0,31.7075,31.7208,31.6942,31.6942,53800.0
2008-06-25 12:15:00,47.71,47.75,47.69,47.73,27100.0,31.6942,31.7208,31.6809,31.7075,27100.0
2008-06-25 12:20:00,47.73,47.78,47.73,47.78,19800.0,31.7075,31.7407,31.7075,31.7407,19800.0
2008-06-25 12:25:00,47.79,47.79,47.77,47.79,23600.0,31.7473,31.7473,31.734,31.7473,23600.0
2008-06-25 12:30:00,47.79,47.81,47.78,47.78,28900.0,31.7473,31.7606,31.7407,31.7407,28900.0
2008-06-25 12:35:00,47.78,47.79,47.77,47.78,19900.0,31.7407,31.7473,31.734,31.7407,19900.0
2008-06-25 12:40:00,47.78,47.79,47.73,47.75,40100.0,31.7407,31.7473,31.7075,31.7208,40100.0
2008-06-25 12:45:00,47.75,47.77,47.64,47.64,46900.0,31.7208,31.734,31.6477,31.6477,46900.0
2008-06-25 12:50:00,47.64,47.73,47.63,47.72,37500.0,31.6477,31.7075,31.641,31.7008,37500.0
2008-06-25 12:55:00,47.73,47.74,47.72,47.74,14500.0,31.7075,31.7141,31.7008,31.7141,14500.0
2008-06-25 13:00:00,47.74,47.78,47.73,47.74,47600.0,31.7141,31.7407,31.7075,31.7141,47600.0
2008-06-25 13:05:00,47.73,47.74,47.66,47.66,24300.0,31.7075,31.7141,31.661,31.661,24300.0
2008-06-25 13:10:00,47.67,47.76,47.66,47.75,36900.0,31.6676,31.7274,31.661,31.7208,36900.0
2008-06-25 13:15:00,47.76,47.79,47.75,47.79,21000.0,31.7274,31.7473,31.7208,31.7473,21000.0
2008-06-25 13:20:00,47.79,47.8,47.77,47.8,20000.0,31.7473,31.754,31.734,31.754,20000.0
2008-06-25 13:25:00,47.8,47.82,47.78,47.81,35300.0,31.754,31.7673,31.7407,31.7606,35300.0
2008-06-25 13:30:00,47.81,47.85,47.79,47.83,29700.0,31.7606,31.7872,31.7473,31.7739,29700.0
2008-06-25 13:35:00,47.82,47.83,47.82,47.83,10700.0,31.7673,31.7739,31.7673,31.7739,10700.0
2008-06-25 13:40:00,47.83,47.89,47.83,47.89,25300.0,31.7739,31.8138,31.7739,31.8138,25300.0
2008-06-25 13:45:00,47.88,47.89,47.86,47.89,54300.0,31.8071,31.8138,31.7938,31.8138,54300.0
2008-06-25 13:50:00,47.89,47.89,47.87,47.88,22300.0,31.8138,31.8138,31.8005,31.8071,22300.0
2008-06-25 13:55:00,47.87,47.88,47.84,47.88,27300.0,31.8005,31.8071,31.7805,31.8071,27300.0
2008-06-25 14:00:00,47.88,47.93,47.87,47.92,26400.0,31.8071,31.8403,31.8005,31.8337,26400.0
2008-06-25 14:05:00,47.91,47.98,47.91,47.92,34200.0,31.827,31.8735,31.827,31.8337,34200.0
2008-06-25 14:10:00,47.91,48.16,47.75,48.02,117100.0,31.827,31.9931,31.7208,31.9001,117100.0
2008-06-25 14:15:00,48.02,48.17,47.96,48.07,73200.0,31.9001,31.9998,31.8603,31.9333,73200.0
2008-06-25 14:20:00,48.07,48.11,47.84,47.87,76600.0,31.9333,31.9599,31.7805,31.8005,76600.0
2008-06-25 14:25:00,47.87,48.0,47.82,47.82,51100.0,31.8005,31.8868,31.7673,31.7673,51100.0
2008-06-25 14:30:00,47.83,47.83,47.66,47.81,77000.0,31.7739,31.7739,31.661,31.7606,77000.0
2008-06-25 14:35:00,47.81,48.06,47.81,47.9,97400.0,31.7606,31.9267,31.7606,31.8204,97400.0
2008-06-25 14:40:00,47.91,47.93,47.72,47.81,81800.0,31.827,31.8403,31.7008,31.7606,81800.0
2008-06-25 14:45:00,47.81,47.81,47.62,47.8,77000.0,31.7606,31.7606,31.6344,31.754,77000.0
2008-06-25 14:50:00,47.8,47.95,47.78,47.86,52800.0,31.754,31.8536,31.7407,31.7938,52800.0
2008-06-25 14:55:00,47.86,48.02,47.83,48.0,64600.0,31.7938,31.9001,31.7739,31.8868,64600.0
2008-06-25 15:00:00,47.99,48.15,47.94,48.09,62100.0,31.8802,31.9865,31.847,31.9466,62100.0
2008-06-25 15:05:00,48.08,48.11,47.96,48.0,57700.0,31.94,31.9599,31.8603,31.8868,57700.0
2008-06-25 15:10:00,48.01,48.06,47.9,47.92,61400.0,31.8935,31.9267,31.8204,31.8337,61400.0
2008-06-25 15:15:00,47.92,47.98,47.85,47.85,69400.0,31.8337,31.8735,31.7872,31.7872,69400.0
2008-06-25 15:20:00,47.85,47.85,47.72,47.79,108000.0,31.7872,31.7872,31.7008,31.7473,108000.0
2008-06-25 15:25:00,47.78,47.81,47.66,47.74,95300.0,31.7407,31.7606,31.661,31.7141,95300.0
2008-06-25 15:30:00,47.74,47.77,47.48,47.48,110100.0,31.7141,31.734,31.5414,31.5414,110100.0
2008-06-25 15:35:00,47.49,47.68,47.44,47.64,152500.0,31.548,31.6742,31.5148,31.6477,152500.0
2008-06-25 15:40:00,47.63,47.76,47.6,47.7,108300.0,31.641,31.7274,31.6211,31.6875,108300.0
2008-06-25 15:45:00,47.7,47.7,47.49,47.49,79600.0,31.6875,31.6875,31.548,31.548,79600.0
2008-06-25 15:50:00,47.5,47.56,47.49,47.55,163100.0,31.5547,31.5945,31.548,31.5879,163100.0
2008-06-25 15:55:00,47.54,47.93,47.5,47.6,157700.0,31.5812,31.8403,31.5547,31.6211,157700.0
2008-06-26 09:30:00,47.09,47.45,46.97,47.4,61600.0,31.2823,31.5215,31.2026,31.4882,61600.0
2008-06-26 09:35:00,47.4,47.54,47.24,47.29,30900.0,31.4882,31.5812,31.382,31.4152,30900.0
2008-06-26 09:40:00,47.3,47.45,47.24,47.28,43400.0,31.4218,31.5215,31.382,31.4085,43400.0
2008-06-26 09:45:00,47.27,47.34,47.2,47.26,51600.0,31.4019,31.4484,31.3554,31.3952,51600.0
2008-06-26 09:50:00,47.27,47.3,47.15,47.29,48200.0,31.4019,31.4218,31.3222,31.4152,48200.0
2008-06-26 09:55:00,47.29,47.29,47.2,47.22,33600.0,31.4152,31.4152,31.3554,31.3687,33600.0
2008-06-26 10:00:00,47.23,47.34,47.17,47.18,95100.0,31.3753,31.4484,31.3355,31.3421,95100.0
2008-06-26 10:05:00,47.17,47.17,46.96,47.14,96300.0,31.3355,31.3355,31.1959,31.3155,96300.0
2008-06-26 10:10:00,47.14,47.27,47.1,47.24,77900.0,31.3155,31.4019,31.289,31.382,77900.0
2008-06-26 10:15:00,47.24,47.34,47.19,47.33,71900.0,31.382,31.4484,31.3487,31.4417,71900.0
2008-06-26 10:20:00,47.33,47.42,47.32,47.32,42500.0,31.4417,31.5015,31.4351,31.4351,42500.0
2008-06-26 10:25:00,47.34,47.46,47.34,47.41,28600.0,31.4484,31.5281,31.4484,31.4949,28600.0
2008-06-26 10:30:00,47.42,47.57,47.4,47.53,49400.0,31.5015,31.6012,31.4882,31.5746,49400.0
2008-06-26 10:35:00,47.53,47.55,47.46,47.46,62500.0,31.5746,31.5879,31.5281,31.5281,62500.0
2008-06-26 10:40:00,47.48,47.5,47.38,47.48,49800.0,31.5414,31.5547,31.475,31.5414,49800.0
2008-06-26 10:45:00,47.48,47.58,47.47,47.54,69500.0,31.5414,31.6078,31.5347,31.5812,69500.0
2008-06-26 10:50:00,47.55,47.62,47.5,47.54,56600.0,31.5879,31.6344,31.5547,31.5812,56600.0
2008-06-26 10:55:00,47.55,47.57,47.46,47.49,54500.0,31.5879,31.6012,31.5281,31.548,54500.0
2008-06-26 11:00:00,47.5,47.56,47.47,47.54,35700.0,31.5547,31.5945,31.5347,31.5812,35700.0
2008-06-26 11:05:00,47.54,47.66,47.53,47.63,27100.0,31.5812,31.661,31.5746,31.641,27100.0
2008-06-26 11:10:00,47.64,47.66,47.53,47.6,44800.0,31.6477,31.661,31.5746,31.6211,44800.0
2008-06-26 11:15:00,47.61,47.65,47.48,47.49,62900.0,31.6277,31.6543,31.5414,31.548,62900.0
2008-06-26 11:20:00,47.5,47.57,47.48,47.54,100800.0,31.5547,31.6012,31.5414,31.5812,100800.0
2008-06-26 11:25:00,47.54,47.56,47.5,47.52,63800.0,31.5812,31.5945,31.5547,31.568,63800.0
2008-06-26 11:30:00,47.52,47.61,47.52,47.53,41600.0,31.568,31.6277,31.568,31.5746,41600.0
2008-06-26 11:35:00,47.53,47.61,47.53,47.54,32000.0,31.5746,31.6277,31.5746,31.5812,32000.0
2008-06-26 11:40:00,47.55,47.66,47.54,47.63,28700.0,31.5879,31.661,31.5812,31.641,28700.0
2008-06-26 11:45:00,47.63,47.74,47.62,47.72,39600.0,31.641,31.7141,31.6344,31.7008,39600.0
2008-06-26 11:50:00,47.73,47.74,47.62,47.62,31900.0,31.7075,31.7141,31.6344,31.6344,31900.0
2008-06-26 11:55:00,47.62,47.67,47.59,47.64,42700.0,31.6344,31.6676,31.6145,31.6477,42700.0
2008-06-26 12:00:00,47.63,47.63,47.53,47.54,23400.0,31.641,31.641,31.5746,31.5812,23400.0
2008-06-26 12:05:00,47.53,47.55,47.44,47.45,52400.0,31.5746,31.5879,31.5148,31.5215,52400.0
2008-06-26 12:10:00,47.44,47.51,47.44,47.5,40500.0,31.5148,31.5613,31.5148,31.5547,40500.0
2008-06-26 12:15:00,47.51,47.52,47.42,47.49,39900.0,31.5613,31.568,31.5015,31.548,39900.0
2008-06-26 12:20:00,47.5,47.54,47.47,47.54,35000.0,31.5547,31.5812,31.5347,31.5812,35000.0
2008-06-26 12:25:00,47.55,47.57,47.43,47.44,41900.0,31.5879,31.6012,31.5082,31.5148,41900.0
2008-06-26 12:30:00,47.44,47.47,47.35,47.36,40100.0,31.5148,31.5347,31.455,31.4617,40100.0
2008-06-26 12:35:00,47.37,47.41,47.35,47.37,44300.0,31.4683,31.4949,31.455,31.4683,44300.0
2008-06-26 12:40:00,47.36,47.37,47.31,47.36,46800.0,31.4617,31.4683,31.4285,31.4617,46800.0
2008-06-26 12:45:00,47.35,47.4,47.32,47.32,41300.0,31.455,31.4882,31.4351,31.4351,41300.0
2008-06-26 12:50:00,47.32,47.32,47.25,47.28,46400.0,31.4351,31.4351,31.3886,31.4085,46400.0
2008-06-26 12:55:00,47.29,47.33,47.24,47.24,47200.0,31.4152,31.4417,31.382,31.382,47200.0
2008-06-26 13:00:00,47.24,47.37,47.24,47.35,41500.0,31.382,31.4683,31.382,31.455,41500.0
2008-06-26 13:05:00,47.35,47.37,47.29,47.33,18300.0,31.455,31.4683,31.4152,31.4417,18300.0
2008-06-26 13:10:00,47.34,47.37,47.3,47.33,20700.0,31.4484,31.4683,31.4218,31.4417,20700.0
2008-06-26 13:15:00,47.32,47.35,47.27,47.28,19500.0,31.4351,31.455,31.4019,31.4085,19500.0
2008-06-26 13:20:00,47.27,47.31,47.27,47.27,26300.0,31.4019,31.4285,31.4019,31.4019,26300.0
2008-06-26 13:25:00,47.27,47.27,47.19,47.21,54100.0,31.4019,31.4019,31.3487,31.362,54100.0
2008-06-26 13:30:00,47.2,47.26,47.19,47.22,30000.0,31.3554,31.3952,31.3487,31.3687,30000.0
2008-06-26 13:35:00,47.23,47.27,47.21,47.26,29200.0,31.3753,31.4019,31.362,31.3952,29200.0
2008-06-26 13:40:00,47.26,47.26,47.22,47.22,19900.0,31.3952,31.3952,31.3687,31.3687,19900.0
2008-06-26 13:45:00,47.22,47.29,47.22,47.23,27600.0,31.3687,31.4152,31.3687,31.3753,27600.0
2008-06-26 13:50:00,47.23,47.37,47.22,47.36,24100.0,31.3753,31.4683,31.3687,31.4617,24100.0
2008-06-26 13:55:00,47.36,47.36,47.25,47.3,39900.0,31.4617,31.4617,31.3886,31.4218,39900.0
2008-06-26 14:00:00,47.3,47.32,47.25,47.3,34700.0,31.4218,31.4351,31.3886,31.4218,34700.0
2008-06-26 14:05:00,47.3,47.3,47.22,47.25,55600.0,31.4218,31.4218,31.3687,31.3886,55600.0
2008-06-26 14:10:00,47.25,47.26,47.07,47.09,89200.0,31.3886,31.3952,31.269,31.2823,89200.0
2008-06-26 14:15:00,47.09,47.16,47.08,47.1,61100.0,31.2823,31.3288,31.2757,31.289,61100.0
2008-06-26 14:20:00,47.1,47.1,47.01,47.09,77400.0,31.289,31.289,31.2292,31.2823,77400.0
2008-06-26 14:25:00,47.07,47.11,46.97,47.04,87000.0,31.269,31.2956,31.2026,31.2491,87000.0
2008-06-26 14:30:00,47.04,47.06,46.93,46.93,43800.0,31.2491,31.2624,31.176,31.176,43800.0
2008-06-26 14:35:00,46.94,47.04,46.91,46.93,58000.0,31.1827,31.2491,31.1627,31.176,58000.0
2008-06-26 14:40:00,46.93,46.99,46.85,46.85,61800.0,31.176,31.2159,31.1229,31.1229,61800.0
2008-06-26 14:45:00,46.86,46.88,46.76,46.77,69100.0,31.1295,31.1428,31.0631,31.0697,69100.0
2008-06-26 14:50:00,46.77,46.94,46.77,46.94,61100.0,31.0697,31.1827,31.0697,31.1827,61100.0
2008-06-26 14:55:00,46.93,47.01,46.92,46.96,59100.0,31.176,31.2292,31.1694,31.1959,59100.0
2008-06-26 15:00:00,46.96,47.1,46.94,47.05,77700.0,31.1959,31.289,31.1827,31.2557,77700.0
2008-06-26 15:05:00,47.04,47.08,46.96,47.08,68700.0,31.2491,31.2757,31.1959,31.2757,68700.0
2008-06-26 15:10:00,47.08,47.12,47.02,47.06,52300.0,31.2757,31.3022,31.2358,31.2624,52300.0
2008-06-26 15:15:00,47.07,47.2,47.06,47.07,77100.0,31.269,31.3554,31.2624,31.269,77100.0
2008-06-26 15:20:00,47.06,47.16,47.0,47.13,76800.0,31.2624,31.3288,31.2225,31.3089,76800.0
2008-06-26 15:25:00,47.13,47.22,47.12,47.2,82100.0,31.3089,31.3687,31.3022,31.3554,82100.0
2008-06-26 15:30:00,47.2,47.21,47.04,47.05,76100.0,31.3554,31.362,31.2491,31.2557,76100.0
2008-06-26 15:35:00,47.04,47.11,47.02,47.03,126700.0,31.2491,31.2956,31.2358,31.2424,126700.0
2008-06-26 15:40:00,47.02,47.03,46.87,46.95,230100.0,31.2358,31.2424,31.1362,31.1893,230100.0
2008-06-26 15:45:00,46.95,46.96,46.85,46.88,235200.0,31.1893,31.1959,31.1229,31.1428,235200.0
2008-06-26 15:50:00,46.89,46.89,46.7,46.71,224300.0,31.1494,31.1494,31.0232,31.0299,224300.0
2008-06-26 15:55:00,46.71,46.8,46.65,46.67,273200.0,31.0299,31.0897,30.99,31.0033,273200.0
2008-06-27 09:30:00,46.82,46.96,46.74,46.93,55800.0,31.1029,31.1959,31.0498,31.176,55800.0
2008-06-27 09:35:00,46.94,47.0,46.61,46.61,34900.0,31.1827,31.2225,30.9634,30.9634,34900.0
2008-06-27 09:40:00,46.65,46.65,46.48,46.61,52800.0,30.99,30.99,30.8771,30.9634,52800.0
2008-06-27 09:45:00,46.6,46.69,46.6,46.65,41800.0,30.9568,31.0166,30.9568,30.99,41800.0
2008-06-27 09:50:00,46.65,46.85,46.62,46.78,42000.0,30.99,31.1229,30.9701,31.0764,42000.0
2008-06-27 09:55:00,46.75,46.84,46.6,46.84,51200.0,31.0564,31.1162,30.9568,31.1162,51200.0
2008-06-27 10:00:00,46.84,46.98,46.82,46.97,49400.0,31.1162,31.2092,31.1029,31.2026,49400.0
2008-06-27 10:05:00,47.0,47.02,46.81,46.89,56700.0,31.2225,31.2358,31.0963,31.1494,56700.0
2008-06-27 10:10:00,46.89,46.95,46.81,46.88,45000.0,31.1494,31.1893,31.0963,31.1428,45000.0
2008-06-27 10:15:00,46.88,46.93,46.81,46.87,33500.0,31.1428,31.176,31.0963,31.1362,33500.0
2008-06-27 10:20:00,46.88,46.88,46.78,46.83,37200.0,31.1428,31.1428,31.0764,31.1096,37200.0
2008-06-27 10:25:00,46.82,46.83,46.72,46.74,40600.0,31.1029,31.1096,31.0365,31.0498,40600.0
2008-06-27 10:30:00,46.72,46.86,46.72,46.83,72100.0,31.0365,31.1295,31.0365,31.1096,72100.0
2008-06-27 10:35:00,46.83,46.83,46.68,46.71,54200.0,31.1096,31.1096,31.0099,31.0299,54200.0
2008-06-27 10:40:00,46.71,46.73,46.63,46.65,39900.0,31.0299,31.0432,30.9767,30.99,39900.0
2008-06-27 10:45:00,46.65,46.69,46.59,46.59,32600.0,30.99,31.0166,30.9502,30.9502,32600.0
2008-06-27 10:50:00,46.59,46.62,46.51,46.58,30500.0,30.9502,30.9701,30.897,30.9435,30500.0
2008-06-27 10:55:00,46.57,46.6,46.52,46.55,28900.0,30.9369,30.9568,30.9037,30.9236,28900.0
2008-06-27 11:00:00,46.56,46.59,46.47,46.52,57900.0,30.9302,30.9502,30.8704,30.9037,57900.0
2008-06-27 11:05:00,46.51,46.59,46.5,46.58,40400.0,30.897,30.9502,30.8904,30.9435,40400.0
2008-06-27 11:10:00,46.58,46.68,46.54,46.64,37900.0,30.9435,31.0099,30.9169,30.9834,37900.0
2008-06-27 11:15:00,46.63,46.69,46.58,46.64,29200.0,30.9767,31.0166,30.9435,30.9834,29200.0
2008-06-27 11:20:00,46.63,46.68,46.6,46.63,26900.0,30.9767,31.0099,30.9568,30.9767,26900.0
2008-06-27 11:25:00,46.63,46.73,46.61,46.71,25300.0,30.9767,31.0432,30.9634,31.0299,25300.0
2008-06-27 11:30:00,46.71,46.76,46.66,46.74,34200.0,31.0299,31.0631,30.9967,31.0498,34200.0
2008-06-27 11:35:00,46.76,46.76,46.69,46.72,20000.0,31.0631,31.0631,31.0166,31.0365,20000.0
2008-06-27 11:40:00,46.7,46.7,46.65,46.67,26400.0,31.0232,31.0232,30.99,31.0033,26400.0
2008-06-27 11:45:00,46.67,46.74,46.67,46.72,54700.0,31.0033,31.0498,31.0033,31.0365,54700.0
2008-06-27 11:50:00,46.73,46.75,46.65,46.68,48200.0,31.0432,31.0564,30.99,31.0099,48200.0
2008-06-27 11:55:00,46.68,46.7,46.63,46.7,25700.0,31.0099,31.0232,30.9767,31.0232,25700.0
2008-06-27 12:00:00,46.7,46.78,46.69,46.74,24500.0,31.0232,31.0764,31.0166,31.0498,24500.0
2008-06-27 12:05:00,46.74,46.85,46.74,46.81,40000.0,31.0498,31.1229,31.0498,31.0963,40000.0
2008-06-27 12:10:00,46.83,46.86,46.76,46.81,37100.0,31.1096,31.1295,31.0631,31.0963,37100.0
2008-06-27 12:15:00,46.81,46.85,46.78,46.8,27100.0,31.0963,31.1229,31.0764,31.0897,27100.0
2008-06-27 12:20:00,46.8,46.83,46.75,46.78,37100.0,31.0897,31.1096,31.0564,31.0764,37100.0
2008-06-27 12:25:00,46.78,46.81,46.73,46.74,23700.0,31.0764,31.0963,31.0432,31.0498,23700.0
2008-06-27 12:30:00,46.74,46.75,46.68,46.71,39000.0,31.0498,31.0564,31.0099,31.0299,39000.0
2008-06-27 12:35:00,46.7,46.71,46.65,46.65,34900.0,31.0232,31.0299,30.99,30.99,34900.0
2008-06-27 12:40:00,46.65,46.67,46.58,46.63,39800.0,30.99,31.0033,30.9435,30.9767,39800.0
2008-06-27 12:45:00,46.63,46.68,46.6,46.6,62000.0,30.9767,31.0099,30.9568,30.9568,62000.0
2008-06-27 12:50:00,46.6,46.78,46.58,46.78,77800.0,30.9568,31.0764,30.9435,31.0764,77800.0
2008-06-27 12:55:00,46.77,46.77,46.68,46.72,40900.0,31.0697,31.0697,31.0099,31.0365,40900.0
2008-06-27 13:00:00,46.72,46.72,46.58,46.63,30700.0,31.0365,31.0365,30.9435,30.9767,30700.0
2008-06-27 13:05:00,46.62,46.64,46.54,46.57,37500.0,30.9701,30.9834,30.9169,30.9369,37500.0
2008-06-27 13:10:00,46.55,46.57,46.44,46.45,46600.0,30.9236,30.9369,30.8505,30.8571,46600.0
2008-06-27 13:15:00,46.46,46.54,46.46,46.47,29100.0,30.8638,30.9169,30.8638,30.8704,29100.0
2008-06-27 13:20:00,46.49,46.54,46.46,46.54,28600.0,30.8837,30.9169,30.8638,30.9169,28600.0
2008-06-27 13:25:00,46.54,46.59,46.52,46.52,28500.0,30.9169,30.9502,30.9037,30.9037,28500.0
2008-06-27 13:30:00,46.52,46.57,46.5,46.56,20400.0,30.9037,30.9369,30.8904,30.9302,20400.0
2008-06-27 13:35:00,46.56,46.58,46.5,46.57,32300.0,30.9302,30.9435,30.8904,30.9369,32300.0
2008-06-27 13:40:00,46.57,46.59,46.51,46.51,25000.0,30.9369,30.9502,30.897,30.897,25000.0
2008-06-27 13:45:00,46.51,46.6,46.5,46.6,19700.0,30.897,30.9568,30.8904,30.9568,19700.0
2008-06-27 13:50:00,46.58,46.62,46.54,46.6,31800.0,30.9435,30.9701,30.9169,30.9568,31800.0
2008-06-27 13:55:00,46.61,46.68,46.59,46.62,24200.0,30.9634,31.0099,30.9502,30.9701,24200.0
2008-06-27 14:00:00,46.62,46.69,46.61,46.68,40800.0,30.9701,31.0166,30.9634,31.0099,40800.0
2008-06-27 14:05:00,46.67,46.71,46.64,46.67,29700.0,31.0033,31.0299,30.9834,31.0033,29700.0
2008-06-27 14:10:00,46.67,46.71,46.65,46.69,29300.0,31.0033,31.0299,30.99,31.0166,29300.0
2008-06-27 14:15:00,46.69,46.75,46.61,46.63,46000.0,31.0166,31.0564,30.9634,30.9767,46000.0
2008-06-27 14:20:00,46.61,46.7,46.58,46.67,52100.0,30.9634,31.0232,30.9435,31.0033,52100.0
2008-06-27 14:25:00,46.67,46.79,46.62,46.74,60000.0,31.0033,31.083,30.9701,31.0498,60000.0
2008-06-27 14:30:00,46.75,46.84,46.7,46.72,46200.0,31.0564,31.1162,31.0232,31.0365,46200.0
2008-06-27 14:35:00,46.72,46.73,46.67,46.69,21000.0,31.0365,31.0432,31.0033,31.0166,21000.0
2008-06-27 14:40:00,46.69,46.72,46.63,46.65,28500.0,31.0166,31.0365,30.9767,30.99,28500.0
2008-06-27 14:45:00,46.65,46.74,46.63,46.74,35700.0,30.99,31.0498,30.9767,31.0498,35700.0
2008-06-27 14:50:00,46.74,46.74,46.65,46.65,30500.0,31.0498,31.0498,30.99,30.99,30500.0
2008-06-27 14:55:00,46.65,46.71,46.6,46.71,46600.0,30.99,31.0299,30.9568,31.0299,46600.0
2008-06-27 15:00:00,46.71,46.72,46.62,46.62,49800.0,31.0299,31.0365,30.9701,30.9701,49800.0
2008-06-27 15:05:00,46.63,46.68,46.59,46.67,27500.0,30.9767,31.0099,30.9502,31.0033,27500.0
2008-06-27 15:10:00,46.68,46.75,46.67,46.68,53200.0,31.0099,31.0564,31.0033,31.0099,53200.0
2008-06-27 15:15:00,46.68,46.68,46.61,46.66,40100.0,31.0099,31.0099,30.9634,30.9967,40100.0
2008-06-27 15:20:00,46.65,46.71,46.61,46.65,61900.0,30.99,31.0299,30.9634,30.99,61900.0
2008-06-27 15:25:00,46.64,46.66,46.6,46.63,121500.0,30.9834,30.9967,30.9568,30.9767,121500.0
2008-06-27 15:30:00,46.63,46.67,46.56,46.61,119900.0,30.9767,31.0033,30.9302,30.9634,119900.0
2008-06-27 15:35:00,46.61,46.69,46.61,46.63,81800.0,30.9634,31.0166,30.9634,30.9767,81800.0
2008-06-27 15:40:00,46.63,46.75,46.57,46.67,136700.0,30.9767,31.0564,30.9369,31.0033,136700.0
2008-06-27 15:45:00,46.67,46.68,46.51,46.61,155900.0,31.0033,31.0099,30.897,30.9634,155900.0
2008-06-27 15:50:00,46.62,46.63,46.43,46.44,155400.0,30.9701,30.9767,30.8439,30.8505,155400.0
2008-06-27 15:55:00,46.44,46.48,46.4,46.47,160900.0,30.8505,30.8771,30.8239,30.8704,160900.0
2008-06-30 09:30:00,46.51,46.63,46.37,46.4,49000.0,30.897,30.9767,30.804,30.8239,49000.0
2008-06-30 09:35:00,46.41,46.58,46.35,46.36,33400.0,30.8306,30.9435,30.7907,30.7974,33400.0
2008-06-30 09:40:00,46.34,46.46,46.31,46.37,29100.0,30.7841,30.8638,30.7641,30.804,29100.0
2008-06-30 09:45:00,46.37,46.4,46.26,46.3,50700.0,30.804,30.8239,30.7309,30.7575,50700.0
2008-06-30 09:50:00,46.28,46.38,46.25,46.28,65100.0,30.7442,30.8106,30.7243,30.7442,65100.0
2008-06-30 09:55:00,46.3,46.3,46.17,46.21,78700.0,30.7575,30.7575,30.6711,30.6977,78700.0
2008-06-30 10:00:00,46.21,46.31,46.2,46.28,111200.0,30.6977,30.7641,30.6911,30.7442,111200.0
2008-06-30 10:05:00,46.26,46.39,46.21,46.37,79800.0,30.7309,30.8173,30.6977,30.804,79800.0
2008-06-30 10:10:00,46.36,46.43,46.28,46.39,26400.0,30.7974,30.8439,30.7442,30.8173,26400.0
2008-06-30 10:15:00,46.39,46.39,46.26,46.29,22600.0,30.8173,30.8173,30.7309,30.7509,22600.0
2008-06-30 10:20:00,46.29,46.43,46.29,46.37,25700.0,30.7509,30.8439,30.7509,30.804,25700.0
2008-06-30 10:25:00,46.37,46.45,46.35,46.43,40900.0,30.804,30.8571,30.7907,30.8439,40900.0
2008-06-30 10:30:00,46.44,46.49,46.36,46.36,52300.0,30.8505,30.8837,30.7974,30.7974,52300.0
2008-06-30 10:35:00,46.39,46.46,46.36,46.44,47400.0,30.8173,30.8638,30.7974,30.8505,47400.0
2008-06-30 10:40:00,46.45,46.46,46.38,46.38,50800.0,30.8571,30.8638,30.8106,30.8106,50800.0
2008-06-30 10:45:00,46.39,46.46,46.38,46.45,53600.0,30.8173,30.8638,30.8106,30.8571,53600.0
2008-06-30 10:50:00,46.45,46.48,46.37,46.4,79500.0,30.8571,30.8771,30.804,30.8239,79500.0
2008-06-30 10:55:00,46.39,46.43,46.37,46.42,55500.0,30.8173,30.8439,30.804,30.8372,55500.0
2008-06-30 11:00:00,46.43,46.43,46.35,46.4,48400.0,30.8439,30.8439,30.7907,30.8239,48400.0
2008-06-30 11:05:00,46.4,46.41,46.3,46.31,49400.0,30.8239,30.8306,30.7575,30.7641,49400.0
2008-06-30 11:10:00,46.31,46.41,46.31,46.38,46100.0,30.7641,30.8306,30.7641,30.8106,46100.0
2008-06-30 11:15:00,46.4,46.42,46.35,46.4,42400.0,30.8239,30.8372,30.7907,30.8239,42400.0
2008-06-30 11:20:00,46.4,46.41,46.36,46.4,56200.0,30.8239,30.8306,30.7974,30.8239,56200.0
2008-06-30 11:25:00,46.39,46.5,46.39,46.49,46500.0,30.8173,30.8904,30.8173,30.8837,46500.0
2008-06-30 11:30:00,46.49,46.5,46.41,46.49,53600.0,30.8837,30.8904,30.8306,30.8837,53600.0
2008-06-30 11:35:00,46.49,46.5,46.37,46.39,41400.0,30.8837,30.8904,30.804,30.8173,41400.0
2008-06-30 11:40:00,46.4,46.47,46.38,46.4,39100.0,30.8239,30.8704,30.8106,30.8239,39100.0
2008-06-30 11:45:00,46.4,46.4,46.35,46.39,26800.0,30.8239,30.8239,30.7907,30.8173,26800.0
2008-06-30 11:50:00,46.39,46.41,46.31,46.4,53700.0,30.8173,30.8306,30.7641,30.8239,53700.0
2008-06-30 11:55:00,46.4,46.47,46.4,46.43,29900.0,30.8239,30.8704,30.8239,30.8439,29900.0
2008-06-30 12:00:00,46.43,46.47,46.36,46.36,53500.0,30.8439,30.8704,30.7974,30.7974,53500.0
2008-06-30 12:05:00,46.37,46.48,46.37,46.47,27500.0,30.804,30.8771,30.804,30.8704,27500.0
2008-06-30 12:10:00,46.47,46.5,46.45,46.46,33200.0,30.8704,30.8904,30.8571,30.8638,33200.0
2008-06-30 12:15:00,46.47,46.5,46.46,46.49,37700.0,30.8704,30.8904,30.8638,30.8837,37700.0
2008-06-30 12:20:00,46.5,46.5,46.45,46.48,61800.0,30.8904,30.8904,30.8571,30.8771,61800.0
2008-06-30 12:25:00,46.48,46.51,46.46,46.51,59400.0,30.8771,30.897,30.8638,30.897,59400.0
2008-06-30 12:30:00,46.51,46.51,46.47,46.48,52900.0,30.897,30.897,30.8704,30.8771,52900.0
2008-06-30 12:35:00,46.47,46.48,46.4,46.43,40100.0,30.8704,30.8771,30.8239,30.8439,40100.0
2008-06-30 12:40:00,46.42,46.43,46.39,46.42,15300.0,30.8372,30.8439,30.8173,30.8372,15300.0
2008-06-30 12:45:00,46.43,46.56,46.42,46.51,30200.0,30.8439,30.9302,30.8372,30.897,30200.0
2008-06-30 12:50:00,46.52,46.54,46.45,46.48,18400.0,30.9037,30.9169,30.8571,30.8771,18400.0
2008-06-30 12:55:00,46.48,46.49,46.43,46.46,20400.0,30.8771,30.8837,30.8439,30.8638,20400.0
2008-06-30 13:00:00,46.46,46.48,46.41,46.45,12100.0,30.8638,30.8771,30.8306,30.8571,12100.0
2008-06-30 13:05:00,46.45,46.45,46.38,46.41,26500.0,30.8571,30.8571,30.8106,30.8306,26500.0
2008-06-30 13:10:00,46.41,46.46,46.38,46.44,54400.0,30.8306,30.8638,30.8106,30.8505,54400.0
2008-06-30 13:15:00,46.44,46.45,46.39,46.43,21600.0,30.8505,30.8571,30.8173,30.8439,21600.0
2008-06-30 13:20:00,46.43,46.44,46.37,46.38,32500.0,30.8439,30.8505,30.804,30.8106,32500.0
2008-06-30 13:25:00,46.38,46.41,46.35,46.37,49300.0,30.8106,30.8306,30.7907,30.804,49300.0
2008-06-30 13:30:00,46.37,46.4,46.37,46.38,26800.0,30.804,30.8239,30.804,30.8106,26800.0
2008-06-30 13:35:00,46.38,46.38,46.32,46.34,66600.0,30.8106,30.8106,30.7708,30.7841,66600.0
2008-06-30 13:40:00,46.34,46.36,46.3,46.32,31900.0,30.7841,30.7974,30.7575,30.7708,31900.0
2008-06-30 13:45:00,46.31,46.34,46.28,46.34,24300.0,30.7641,30.7841,30.7442,30.7841,24300.0
2008-06-30 13:50:00,46.33,46.33,46.23,46.25,56700.0,30.7774,30.7774,30.711,30.7243,56700.0
2008-06-30 13:55:00,46.24,46.28,46.17,46.22,143000.0,30.7176,30.7442,30.6711,30.7044,143000.0
2008-06-30 14:00:00,46.22,46.25,46.15,46.2,85300.0,30.7044,30.7243,30.6579,30.6911,85300.0
2008-06-30 14:05:00,46.19,46.2,46.14,46.19,75300.0,30.6844,30.6911,30.6512,30.6844,75300.0
2008-06-30 14:10:00,46.18,46.19,46.12,46.15,67300.0,30.6778,30.6844,30.6379,30.6579,67300.0
2008-06-30 14:15:00,46.16,46.18,46.13,46.18,33400.0,30.6645,30.6778,30.6446,30.6778,33400.0
2008-06-30 14:20:00,46.18,46.24,46.15,46.2,62400.0,30.6778,30.7176,30.6579,30.6911,62400.0
2008-06-30 14:25:00,46.2,46.22,46.18,46.2,32200.0,30.6911,30.7044,30.6778,30.6911,32200.0
2008-06-30 14:30:00,46.2,46.2,46.12,46.13,51400.0,30.6911,30.6911,30.6379,30.6446,51400.0
2008-06-30 14:35:00,46.12,46.13,46.07,46.08,33800.0,30.6379,30.6446,30.6047,30.6114,33800.0
2008-06-30 14:40:00,46.08,46.09,46.02,46.03,88500.0,30.6114,30.618,30.5715,30.5781,88500.0
2008-06-30 14:45:00,46.03,46.03,46.0,46.03,75600.0,30.5781,30.5781,30.5582,30.5781,75600.0
2008-06-30 14:50:00,46.03,46.06,46.02,46.05,25800.0,30.5781,30.5981,30.5715,30.5914,25800.0
2008-06-30 14:55:00,46.05,46.05,45.96,45.99,77000.0,30.5914,30.5914,30.5316,30.5516,77000.0
2008-06-30 15:00:00,46.0,46.04,45.99,46.02,38500.0,30.5582,30.5848,30.5516,30.5715,38500.0
2008-06-30 15:05:00,46.03,46.06,46.02,46.04,42600.0,30.5781,30.5981,30.5715,30.5848,42600.0
2008-06-30 15:10:00,46.04,46.11,46.03,46.06,41200.0,30.5848,30.6313,30.5781,30.5981,41200.0
2008-06-30 15:15:00,46.06,46.18,46.04,46.18,50600.0,30.5981,30.6778,30.5848,30.6778,50600.0
2008-06-30 15:20:00,46.18,46.23,46.16,46.17,93400.0,30.6778,30.711,30.6645,30.6711,93400.0
2008-06-30 15:25:00,46.16,46.17,46.08,46.1,124800.0,30.6645,30.6711,30.6114,30.6246,124800.0
2008-06-30 15:30:00,46.09,46.1,45.94,45.96,165300.0,30.618,30.6246,30.5184,30.5316,165300.0
2008-06-30 15:35:00,45.95,45.98,45.91,45.93,168500.0,30.525,30.5449,30.4984,30.5117,168500.0
2008-06-30 15:40:00,45.94,45.94,45.83,45.85,244300.0,30.5184,30.5184,30.4453,30.4586,244300.0
2008-06-30 15:45:00,45.85,45.85,45.65,45.7,265500.0,30.4586,30.4586,30.3257,30.3589,265500.0
2008-06-30 15:50:00,45.7,45.72,45.61,45.65,336900.0,30.3589,30.3722,30.2991,30.3257,336900.0
2008-06-30 15:55:00,45.64,45.65,45.49,45.54,407900.0,30.3191,30.3257,30.2194,30.2526,407900.0
2008-07-01 09:30:00,45.3,45.6,45.25,45.6,68700.0,30.0932,30.2925,30.06,30.2925,68700.0
2008-07-01 09:35:00,45.64,45.85,45.56,45.68,59000.0,30.3191,30.4586,30.2659,30.3456,59000.0
2008-07-01 09:40:00,45.67,45.76,45.6,45.69,56500.0,30.339,30.3988,30.2925,30.3523,56500.0
2008-07-01 09:45:00,45.69,45.95,45.69,45.94,71700.0,30.3523,30.525,30.3523,30.5184,71700.0
2008-07-01 09:50:00,45.95,46.12,45.93,46.0,62200.0,30.525,30.6379,30.5117,30.5582,62200.0
2008-07-01 09:55:00,46.0,46.06,45.87,45.92,68300.0,30.5582,30.5981,30.4719,30.5051,68300.0
2008-07-01 10:00:00,45.93,46.18,45.93,46.12,97100.0,30.5117,30.6778,30.5117,30.6379,97100.0
2008-07-01 10:05:00,46.11,46.14,45.75,45.77,64700.0,30.6313,30.6512,30.3921,30.4054,64700.0
2008-07-01 10:10:00,45.78,45.91,45.76,45.81,46900.0,30.4121,30.4984,30.3988,30.432,46900.0
2008-07-01 10:15:00,45.8,45.89,45.76,45.78,81500.0,30.4253,30.4851,30.3988,30.4121,81500.0
2008-07-01 10:20:00,45.79,45.84,45.71,45.75,85400.0,30.4187,30.4519,30.3656,30.3921,85400.0
2008-07-01 10:25:00,45.75,45.78,45.69,45.74,98000.0,30.3921,30.4121,30.3523,30.3855,98000.0
2008-07-01 10:30:00,45.74,45.87,45.73,45.86,97400.0,30.3855,30.4719,30.3788,30.4652,97400.0
2008-07-01 10:35:00,45.85,46.03,45.84,45.97,72300.0,30.4586,30.5781,30.4519,30.5383,72300.0
2008-07-01 10:40:00,45.95,45.96,45.79,45.86,59200.0,30.525,30.5316,30.4187,30.4652,59200.0
2008-07-01 10:45:00,45.85,45.92,45.77,45.84,81200.0,30.4586,30.5051,30.4054,30.4519,81200.0
2008-07-01 10:50:00,45.86,45.92,45.8,45.81,81400.0,30.4652,30.5051,30.4253,30.432,81400.0
2008-07-01 10:55:00,45.82,45.91,45.8,45.9,63000.0,30.4386,30.4984,30.4253,30.4918,63000.0
2008-07-01 11:00:00,45.89,45.99,45.83,45.9,43700.0,30.4851,30.5516,30.4453,30.4918,43700.0
2008-07-01 11:05:00,45.9,45.95,45.82,45.82,48700.0,30.4918,30.525,30.4386,30.4386,48700.0
2008-07-01 11:10:00,45.83,45.93,45.81,45.93,26600.0,30.4453,30.5117,30.432,30.5117,26600.0
2008-07-01 11:15:00,45.94,45.94,45.72,45.75,34400.0,30.5184,30.5184,30.3722,30.3921,34400.0
2008-07-01 11:20:00,45.75,45.86,45.71,45.72,69400.0,30.3921,30.4652,30.3656,30.3722,69400.0
2008-07-01 11:25:00,45.72,45.79,45.71,45.75,40500.0,30.3722,30.4187,30.3656,30.3921,40500.0
2008-07-01 11:30:00,45.76,45.83,45.72,45.78,64700.0,30.3988,30.4453,30.3722,30.4121,64700.0
2008-07-01 11:35:00,45.78,45.78,45.72,45.74,38300.0,30.4121,30.4121,30.3722,30.3855,38300.0
2008-07-01 11:40:00,45.74,45.77,45.7,45.7,54400.0,30.3855,30.4054,30.3589,30.3589,54400.0
2008-07-01 11:45:00,45.69,45.81,45.69,45.81,67900.0,30.3523,30.432,30.3523,30.432,67900.0
2008-07-01 11:50:00,45.82,45.85,45.7,45.72,67500.0,30.4386,30.4586,30.3589,30.3722,67500.0
2008-07-01 11:55:00,45.72,45.78,45.71,45.74,86600.0,30.3722,30.4121,30.3656,30.3855,86600.0
2008-07-01 12:00:00,45.74,45.8,45.69,45.79,81200.0,30.3855,30.4253,30.3523,30.4187,81200.0
2008-07-01 12:05:00,45.78,45.87,45.77,45.81,49500.0,30.4121,30.4719,30.4054,30.432,49500.0
2008-07-01 12:10:00,45.81,45.81,45.57,45.62,103700.0,30.432,30.432,30.2726,30.3058,103700.0
2008-07-01 12:15:00,45.61,45.61,45.46,45.59,79800.0,30.2991,30.2991,30.1995,30.2858,79800.0
2008-07-01 12:20:00,45.59,45.67,45.45,45.47,94200.0,30.2858,30.339,30.1928,30.2061,94200.0
2008-07-01 12:25:00,45.47,45.52,45.38,45.48,48600.0,30.2061,30.2393,30.1463,30.2128,48600.0
2008-07-01 12:30:00,45.49,45.58,45.46,45.49,41400.0,30.2194,30.2792,30.1995,30.2194,41400.0
2008-07-01 12:35:00,45.5,45.58,45.49,45.55,22600.0,30.2261,30.2792,30.2194,30.2593,22600.0
2008-07-01 12:40:00,45.57,45.58,45.49,45.52,22100.0,30.2726,30.2792,30.2194,30.2393,22100.0
2008-07-01 12:45:00,45.53,45.68,45.53,45.63,28900.0,30.246,30.3456,30.246,30.3124,28900.0
2008-07-01 12:50:00,45.64,45.64,45.54,45.63,33200.0,30.3191,30.3191,30.2526,30.3124,33200.0
2008-07-01 12:55:00,45.64,45.67,45.58,45.65,35800.0,30.3191,30.339,30.2792,30.3257,35800.0
2008-07-01 13:00:00,45.65,45.73,45.62,45.69,34800.0,30.3257,30.3788,30.3058,30.3523,34800.0
2008-07-01 13:05:00,45.69,45.7,45.56,45.56,38000.0,30.3523,30.3589,30.2659,30.2659,38000.0
2008-07-01 13:10:00,45.57,45.65,45.52,45.61,42800.0,30.2726,30.3257,30.2393,30.2991,42800.0
2008-07-01 13:15:00,45.61,45.7,45.58,45.58,50000.0,30.2991,30.3589,30.2792,30.2792,50000.0
2008-07-01 13:20:00,45.58,45.75,45.58,45.67,22900.0,30.2792,30.3921,30.2792,30.339,22900.0
2008-07-01 13:25:00,45.68,45.7,45.63,45.69,23600.0,30.3456,30.3589,30.3124,30.3523,23600.0
2008-07-01 13:30:00,45.68,45.77,45.65,45.7,35200.0,30.3456,30.4054,30.3257,30.3589,35200.0
2008-07-01 13:35:00,45.71,45.72,45.63,45.64,22300.0,30.3656,30.3722,30.3124,30.3191,22300.0
2008-07-01 13:40:00,45.64,45.69,45.55,45.57,36200.0,30.3191,30.3523,30.2593,30.2726,36200.0
2008-07-01 13:45:00,45.57,45.74,45.55,45.72,40500.0,30.2726,30.3855,30.2593,30.3722,40500.0
2008-07-01 13:50:00,45.73,45.85,45.7,45.74,37800.0,30.3788,30.4586,30.3589,30.3855,37800.0
2008-07-01 13:55:00,45.74,45.84,45.74,45.77,47400.0,30.3855,30.4519,30.3855,30.4054,47400.0
2008-07-01 14:00:00,45.76,46.01,45.75,45.9,48600.0,30.3988,30.5649,30.3921,30.4918,48600.0
2008-07-01 14:05:00,45.89,46.05,45.89,45.92,45800.0,30.4851,30.5914,30.4851,30.5051,45800.0
2008-07-01 14:10:00,45.94,46.14,45.94,46.05,45500.0,30.5184,30.6512,30.5184,30.5914,45500.0
2008-07-01 14:15:00,46.03,46.06,45.93,46.04,26900.0,30.5781,30.5981,30.5117,30.5848,26900.0
2008-07-01 14:20:00,46.04,46.17,46.04,46.1,76400.0,30.5848,30.6711,30.5848,30.6246,76400.0
2008-07-01 14:25:00,46.11,46.11,45.96,45.99,47500.0,30.6313,30.6313,30.5316,30.5516,47500.0
2008-07-01 14:30:00,45.98,46.01,45.93,46.01,34100.0,30.5449,30.5649,30.5117,30.5649,34100.0
2008-07-01 14:35:00,46.01,46.1,45.98,46.05,41000.0,30.5649,30.6246,30.5449,30.5914,41000.0
2008-07-01 14:40:00,46.05,46.24,46.04,46.24,66100.0,30.5914,30.7176,30.5848,30.7176,66100.0
2008-07-01 14:45:00,46.26,46.34,46.12,46.12,117400.0,30.7309,30.7841,30.6379,30.6379,117400.0
2008-07-01 14:50:00,46.12,46.21,46.11,46.21,52700.0,30.6379,30.6977,30.6313,30.6977,52700.0
2008-07-01 14:55:00,46.22,46.25,46.12,46.12,60700.0,30.7044,30.7243,30.6379,30.6379,60700.0
2008-07-01 15:00:00,46.12,46.21,46.06,46.12,66000.0,30.6379,30.6977,30.5981,30.6379,66000.0
2008-07-01 15:05:00,46.13,46.17,46.05,46.12,73000.0,30.6446,30.6711,30.5914,30.6379,73000.0
2008-07-01 15:10:00,46.12,46.14,46.02,46.11,56100.0,30.6379,30.6512,30.5715,30.6313,56100.0
2008-07-01 15:15:00,46.11,46.15,45.94,45.97,57300.0,30.6313,30.6579,30.5184,30.5383,57300.0
2008-07-01 15:20:00,45.98,46.03,45.9,46.0,112900.0,30.5449,30.5781,30.4918,30.5582,112900.0
2008-07-01 15:25:00,45.99,46.04,45.91,45.99,44600.0,30.5516,30.5848,30.4984,30.5516,44600.0
2008-07-01 15:30:00,45.98,46.08,45.95,46.01,44500.0,30.5449,30.6114,30.525,30.5649,44500.0
2008-07-01 15:35:00,46.03,46.22,46.03,46.21,67600.0,30.5781,30.7044,30.5781,30.6977,67600.0
2008-07-01 15:40:00,46.22,46.27,46.15,46.17,82200.0,30.7044,30.7376,30.6579,30.6711,82200.0
2008-07-01 15:45:00,46.17,46.23,46.13,46.21,132800.0,30.6711,30.711,30.6446,30.6977,132800.0
2008-07-01 15:50:00,46.2,46.23,46.16,46.18,123800.0,30.6911,30.711,30.6645,30.6778,123800.0
2008-07-01 15:55:00,46.17,46.26,46.14,46.25,171700.0,30.6711,30.7309,30.6512,30.7243,171700.0
2008-07-02 09:30:00,46.52,46.57,46.29,46.37,82800.0,30.9037,30.9369,30.7509,30.804,82800.0
2008-07-02 09:35:00,46.37,46.46,46.2,46.27,67000.0,30.804,30.8638,30.6911,30.7376,67000.0
2008-07-02 09:40:00,46.26,46.51,46.22,46.37,83700.0,30.7309,30.897,30.7044,30.804,83700.0
2008-07-02 09:45:00,46.4,46.67,46.36,46.4,66500.0,30.8239,31.0033,30.7974,30.8239,66500.0
2008-07-02 09:50:00,46.4,46.48,46.34,46.41,45500.0,30.8239,30.8771,30.7841,30.8306,45500.0
2008-07-02 09:55:00,46.41,46.6,46.38,46.5,36800.0,30.8306,30.9568,30.8106,30.8904,36800.0
2008-07-02 10:00:00,46.54,46.75,46.54,46.69,69200.0,30.9169,31.0564,30.9169,31.0166,69200.0
2008-07-02 10:05:00,46.68,46.76,46.57,46.64,52900.0,31.0099,31.0631,30.9369,30.9834,52900.0
2008-07-02 10:10:00,46.63,46.8,46.63,46.69,37500.0,30.9767,31.0897,30.9767,31.0166,37500.0
2008-07-02 10:15:00,46.69,46.75,46.69,46.73,27200.0,31.0166,31.0564,31.0166,31.0432,27200.0
2008-07-02 10:20:00,46.72,46.77,46.67,46.71,23400.0,31.0365,31.0697,31.0033,31.0299,23400.0
2008-07-02 10:25:00,46.7,46.75,46.6,46.73,43400.0,31.0232,31.0564,30.9568,31.0432,43400.0
2008-07-02 10:30:00,46.72,46.79,46.67,46.68,35100.0,31.0365,31.083,31.0033,31.0099,35100.0
2008-07-02 10:35:00,46.68,46.79,46.63,46.69,39800.0,31.0099,31.083,30.9767,31.0166,39800.0
2008-07-02 10:40:00,46.7,46.86,46.68,46.81,33800.0,31.0232,31.1295,31.0099,31.0963,33800.0
2008-07-02 10:45:00,46.83,46.9,46.8,46.88,35300.0,31.1096,31.1561,31.0897,31.1428,35300.0
2008-07-02 10:50:00,46.89,46.89,46.8,46.83,23100.0,31.1494,31.1494,31.0897,31.1096,23100.0
2008-07-02 10:55:00,46.83,46.87,46.77,46.77,28300.0,31.1096,31.1362,31.0697,31.0697,28300.0
2008-07-02 11:00:00,46.77,46.79,46.67,46.67,29000.0,31.0697,31.083,31.0033,31.0033,29000.0
2008-07-02 11:05:00,46.66,46.77,46.65,46.76,27000.0,30.9967,31.0697,30.99,31.0631,27000.0
2008-07-02 11:10:00,46.76,46.76,46.66,46.71,27000.0,31.0631,31.0631,30.9967,31.0299,27000.0
2008-07-02 11:15:00,46.71,46.81,46.69,46.79,22000.0,31.0299,31.0963,31.0166,31.083,22000.0
2008-07-02 11:20:00,46.8,46.81,46.72,46.79,31500.0,31.0897,31.0963,31.0365,31.083,31500.0
2008-07-02 11:25:00,46.79,46.81,46.64,46.65,59800.0,31.083,31.0963,30.9834,30.99,59800.0
2008-07-02 11:30:00,46.65,46.72,46.61,46.68,59300.0,30.99,31.0365,30.9634,31.0099,59300.0
2008-07-02 11:35:00,46.67,46.72,46.61,46.66,30900.0,31.0033,31.0365,30.9634,30.9967,30900.0
2008-07-02 11:40:00,46.67,46.7,46.55,46.56,53400.0,31.0033,31.0232,30.9236,30.9302,53400.0
2008-07-02 11:45:00,46.56,46.61,46.48,46.55,57200.0,30.9302,30.9634,30.8771,30.9236,57200.0
2008-07-02 11:50:00,46.54,46.58,46.46,46.53,41400.0,30.9169,30.9435,30.8638,30.9103,41400.0
2008-07-02 11:55:00,46.54,46.56,46.44,46.48,35900.0,30.9169,30.9302,30.8505,30.8771,35900.0
2008-07-02 12:00:00,46.48,46.58,46.48,46.58,15800.0,30.8771,30.9435,30.8771,30.9435,15800.0
2008-07-02 12:05:00,46.58,46.61,46.52,46.58,18000.0,30.9435,30.9634,30.9037,30.9435,18000.0
2008-07-02 12:10:00,46.59,46.61,46.55,46.6,12100.0,30.9502,30.9634,30.9236,30.9568,12100.0
2008-07-02 12:15:00,46.6,46.6,46.45,46.51,21000.0,30.9568,30.9568,30.8571,30.897,21000.0
2008-07-02 12:20:00,46.51,46.53,46.49,46.51,8600.0,30.897,30.9103,30.8837,30.897,8600.0
2008-07-02 12:25:00,46.5,46.5,46.41,46.48,18500.0,30.8904,30.8904,30.8306,30.8771,18500.0
2008-07-02 12:30:00,46.5,46.5,46.41,46.45,25700.0,30.8904,30.8904,30.8306,30.8571,25700.0
2008-07-02 12:35:00,46.45,46.59,46.42,46.59,17600.0,30.8571,30.9502,30.8372,30.9502,17600.0
2008-07-02 12:40:00,46.6,46.68,46.55,46.64,27600.0,30.9568,31.0099,30.9236,30.9834,27600.0
2008-07-02 12:45:00,46.64,46.67,46.59,46.64,12400.0,30.9834,31.0033,30.9502,30.9834,12400.0
2008-07-02 12:50:00,46.64,46.72,46.61,46.65,22600.0,30.9834,31.0365,30.9634,30.99,22600.0
2008-07-02 12:55:00,46.63,46.69,46.61,46.69,9800.0,30.9767,31.0166,30.9634,31.0166,9800.0
2008-07-02 13:00:00,46.69,46.71,46.64,46.7,45700.0,31.0166,31.0299,30.9834,31.0232,45700.0
2008-07-02 13:05:00,46.7,46.71,46.66,46.69,42900.0,31.0232,31.0299,30.9967,31.0166,42900.0
2008-07-02 13:10:00,46.69,46.74,46.69,46.69,23500.0,31.0166,31.0498,31.0166,31.0166,23500.0
2008-07-02 13:15:00,46.69,46.76,46.67,46.76,35100.0,31.0166,31.0631,31.0033,31.0631,35100.0
2008-07-02 13:20:00,46.75,46.82,46.73,46.79,29600.0,31.0564,31.1029,31.0432,31.083,29600.0
2008-07-02 13:25:00,46.8,46.85,46.76,46.76,45400.0,31.0897,31.1229,31.0631,31.0631,45400.0
2008-07-02 13:30:00,46.77,46.81,46.73,46.81,25900.0,31.0697,31.0963,31.0432,31.0963,25900.0
2008-07-02 13:35:00,46.79,46.81,46.72,46.75,19800.0,31.083,31.0963,31.0365,31.0564,19800.0
2008-07-02 13:40:00,46.77,46.81,46.74,46.8,26900.0,31.0697,31.0963,31.0498,31.0897,26900.0
2008-07-02 13:45:00,46.8,46.86,46.71,46.86,45500.0,31.0897,31.1295,31.0299,31.1295,45500.0
2008-07-02 13:50:00,46.85,46.94,46.8,46.91,49400.0,31.1229,31.1827,31.0897,31.1627,49400.0
2008-07-02 13:55:00,46.91,46.92,46.83,46.87,36300.0,31.1627,31.1694,31.1096,31.1362,36300.0
2008-07-02 14:00:00,46.87,46.92,46.87,46.92,73100.0,31.1362,31.1694,31.1362,31.1694,73100.0
2008-07-02 14:05:00,46.92,46.92,46.82,46.87,70200.0,31.1694,31.1694,31.1029,31.1362,70200.0
2008-07-02 14:10:00,46.88,47.01,46.85,46.99,124100.0,31.1428,31.2292,31.1229,31.2159,124100.0
2008-07-02 14:15:00,46.98,47.05,46.98,47.02,99100.0,31.2092,31.2557,31.2092,31.2358,99100.0
2008-07-02 14:20:00,47.02,47.02,46.85,46.87,59300.0,31.2358,31.2358,31.1229,31.1362,59300.0
2008-07-02 14:25:00,46.88,46.9,46.75,46.77,95400.0,31.1428,31.1561,31.0564,31.0697,95400.0
2008-07-02 14:30:00,46.78,46.92,46.77,46.91,82900.0,31.0764,31.1694,31.0697,31.1627,82900.0
2008-07-02 14:35:00,46.91,46.93,46.82,46.85,81900.0,31.1627,31.176,31.1029,31.1229,81900.0
2008-07-02 14:40:00,46.84,46.88,46.76,46.85,77200.0,31.1162,31.1428,31.0631,31.1229,77200.0
2008-07-02 14:45:00,46.86,46.98,46.86,46.91,45200.0,31.1295,31.2092,31.1295,31.1627,45200.0
2008-07-02 14:50:00,46.9,46.97,46.86,46.87,46600.0,31.1561,31.2026,31.1295,31.1362,46600.0
2008-07-02 14:55:00,46.87,46.96,46.84,46.93,61300.0,31.1362,31.1959,31.1162,31.176,61300.0
2008-07-02 15:00:00,46.92,46.94,46.84,46.91,55000.0,31.1694,31.1827,31.1162,31.1627,55000.0
2008-07-02 15:05:00,46.91,46.93,46.82,46.85,96800.0,31.1627,31.176,31.1029,31.1229,96800.0
2008-07-02 15:10:00,46.85,47.0,46.81,46.9,145200.0,31.1229,31.2225,31.0963,31.1561,145200.0
2008-07-02 15:15:00,46.9,46.99,46.86,46.88,136500.0,31.1561,31.2159,31.1295,31.1428,136500.0
2008-07-02 15:20:00,46.89,46.97,46.89,46.91,33300.0,31.1494,31.2026,31.1494,31.1627,33300.0
2008-07-02 15:25:00,46.92,46.97,46.85,46.86,51000.0,31.1694,31.2026,31.1229,31.1295,51000.0
2008-07-02 15:30:00,46.86,46.87,46.73,46.73,84300.0,31.1295,31.1362,31.0432,31.0432,84300.0
2008-07-02 15:35:00,46.72,46.81,46.69,46.81,119300.0,31.0365,31.0963,31.0166,31.0963,119300.0
2008-07-02 15:40:00,46.81,46.81,46.73,46.8,364600.0,31.0963,31.0963,31.0432,31.0897,364600.0
2008-07-02 15:45:00,46.8,46.82,46.7,46.73,168100.0,31.0897,31.1029,31.0232,31.0432,168100.0
2008-07-02 15:50:00,46.72,46.81,46.7,46.76,260700.0,31.0365,31.0963,31.0232,31.0631,260700.0
2008-07-02 15:55:00,46.76,46.79,46.69,46.73,241000.0,31.0631,31.083,31.0166,31.0432,241000.0
2008-07-03 09:30:00,47.03,47.47,46.98,47.47,79200.0,31.2424,31.5347,31.2092,31.5347,79200.0
2008-07-03 09:35:00,47.43,47.56,47.41,47.54,52000.0,31.5082,31.5945,31.4949,31.5812,52000.0
2008-07-03 09:40:00,47.54,47.6,47.3,47.31,102600.0,31.5812,31.6211,31.4218,31.4285,102600.0
2008-07-03 09:45:00,47.33,47.51,47.23,47.38,72000.0,31.4417,31.5613,31.3753,31.475,72000.0
2008-07-03 09:50:00,47.4,47.48,47.08,47.22,93900.0,31.4882,31.5414,31.2757,31.3687,93900.0
2008-07-03 09:55:00,47.22,47.24,47.01,47.02,75900.0,31.3687,31.382,31.2292,31.2358,75900.0
2008-07-03 10:00:00,47.02,47.07,46.82,47.04,85300.0,31.2358,31.269,31.1029,31.2491,85300.0
2008-07-03 10:05:00,47.03,47.3,46.99,47.02,111100.0,31.2424,31.4218,31.2159,31.2358,111100.0
2008-07-03 10:10:00,47.03,47.03,46.82,46.84,59000.0,31.2424,31.2424,31.1029,31.1162,59000.0
2008-07-03 10:15:00,46.83,47.06,46.76,47.02,67400.0,31.1096,31.2624,31.0631,31.2358,67400.0
2008-07-03 10:20:00,47.0,47.13,46.93,47.04,88900.0,31.2225,31.3089,31.176,31.2491,88900.0
2008-07-03 10:25:00,47.04,47.11,46.9,47.05,146800.0,31.2491,31.2956,31.1561,31.2557,146800.0
2008-07-03 10:30:00,47.05,47.15,46.94,46.96,105200.0,31.2557,31.3222,31.1827,31.1959,105200.0
2008-07-03 10:35:00,46.95,47.2,46.91,47.14,119400.0,31.1893,31.3554,31.1627,31.3155,119400.0
2008-07-03 10:40:00,47.14,47.15,47.04,47.09,77500.0,31.3155,31.3222,31.2491,31.2823,77500.0
2008-07-03 10:45:00,47.08,47.13,46.96,47.05,72600.0,31.2757,31.3089,31.1959,31.2557,72600.0
2008-07-03 10:50:00,47.06,47.09,46.98,47.09,46700.0,31.2624,31.2823,31.2092,31.2823,46700.0
2008-07-03 10:55:00,47.09,47.09,46.96,46.98,68400.0,31.2823,31.2823,31.1959,31.2092,68400.0
2008-07-03 11:00:00,46.97,47.12,46.95,46.97,56000.0,31.2026,31.3022,31.1893,31.2026,56000.0
2008-07-03 11:05:00,46.97,47.09,46.92,47.05,60300.0,31.2026,31.2823,31.1694,31.2557,60300.0
2008-07-03 11:10:00,47.05,47.08,46.93,47.07,51200.0,31.2557,31.2757,31.176,31.269,51200.0
2008-07-03 11:15:00,47.08,47.1,46.99,47.1,50900.0,31.2757,31.289,31.2159,31.289,50900.0
2008-07-03 11:20:00,47.11,47.11,47.01,47.05,31400.0,31.2956,31.2956,31.2292,31.2557,31400.0
2008-07-03 11:25:00,47.04,47.29,47.04,47.26,52300.0,31.2491,31.4152,31.2491,31.3952,52300.0
2008-07-03 11:30:00,47.26,47.27,47.06,47.14,63300.0,31.3952,31.4019,31.2624,31.3155,63300.0
2008-07-03 11:35:00,47.14,47.17,47.1,47.16,28400.0,31.3155,31.3355,31.289,31.3288,28400.0
2008-07-03 11:40:00,47.16,47.16,47.04,47.05,41400.0,31.3288,31.3288,31.2491,31.2557,41400.0
2008-07-03 11:45:00,47.04,47.17,47.04,47.16,25400.0,31.2491,31.3355,31.2491,31.3288,25400.0
2008-07-03 11:50:00,47.17,47.17,47.08,47.1,32500.0,31.3355,31.3355,31.2757,31.289,32500.0
2008-07-03 11:55:00,47.09,47.11,47.01,47.09,35400.0,31.2823,31.2956,31.2292,31.2823,35400.0
2008-07-03 12:00:00,47.08,47.1,47.02,47.06,53000.0,31.2757,31.289,31.2358,31.2624,53000.0
2008-07-03 12:05:00,47.08,47.1,47.03,47.06,55300.0,31.2757,31.289,31.2424,31.2624,55300.0
2008-07-03 12:10:00,47.06,47.09,47.0,47.08,60800.0,31.2624,31.2823,31.2225,31.2757,60800.0
2008-07-03 12:15:00,47.08,47.13,47.04,47.1,67500.0,31.2757,31.3089,31.2491,31.289,67500.0
2008-07-03 12:20:00,47.1,47.19,47.08,47.17,61100.0,31.289,31.3487,31.2757,31.3355,61100.0
2008-07-03 12:25:00,47.18,47.21,47.11,47.2,64700.0,31.3421,31.362,31.2956,31.3554,64700.0
2008-07-03 12:30:00,47.21,47.21,47.1,47.13,134800.0,31.362,31.362,31.289,31.3089,134800.0
2008-07-03 12:35:00,47.12,47.27,47.11,47.24,129800.0,31.3022,31.4019,31.2956,31.382,129800.0
2008-07-03 12:40:00,47.23,47.25,47.1,47.14,114300.0,31.3753,31.3886,31.289,31.3155,114300.0
2008-07-03 12:45:00,47.14,47.15,47.04,47.06,126600.0,31.3155,31.3222,31.2491,31.2624,126600.0
2008-07-03 12:50:00,47.06,47.07,46.99,47.0,152700.0,31.2624,31.269,31.2159,31.2225,152700.0
2008-07-03 12:55:00,47.01,47.06,46.94,47.06,156800.0,31.2292,31.2624,31.1827,31.2624,156800.0
2008-07-07 09:30:00,47.11,47.68,47.11,47.53,64000.0,31.2956,31.6742,31.2956,31.5746,64000.0
2008-07-07 09:35:00,47.52,47.54,47.19,47.34,46500.0,31.568,31.5812,31.3487,31.4484,46500.0
2008-07-07 09:40:00,47.31,47.33,47.05,47.08,50800.0,31.4285,31.4417,31.2557,31.2757,50800.0
2008-07-07 09:45:00,47.09,47.21,47.08,47.09,81200.0,31.2823,31.362,31.2757,31.2823,81200.0
2008-07-07 09:50:00,47.1,47.27,47.06,47.16,84500.0,31.289,31.4019,31.2624,31.3288,84500.0
2008-07-07 09:55:00,47.16,47.18,47.06,47.1,45800.0,31.3288,31.3421,31.2624,31.289,45800.0
2008-07-07 10:00:00,47.1,47.17,47.01,47.04,81700.0,31.289,31.3355,31.2292,31.2491,81700.0
2008-07-07 10:05:00,47.05,47.08,46.96,46.96,37700.0,31.2557,31.2757,31.1959,31.1959,37700.0
2008-07-07 10:10:00,46.96,47.03,46.84,46.84,36300.0,31.1959,31.2424,31.1162,31.1162,36300.0
2008-07-07 10:15:00,46.84,46.86,46.71,46.79,40000.0,31.1162,31.1295,31.0299,31.083,40000.0
2008-07-07 10:20:00,46.79,46.91,46.77,46.91,29600.0,31.083,31.1627,31.0697,31.1627,29600.0
2008-07-07 10:25:00,46.9,46.99,46.84,46.87,23800.0,31.1561,31.2159,31.1162,31.1362,23800.0
2008-07-07 10:30:00,46.87,46.93,46.87,46.89,22400.0,31.1362,31.176,31.1362,31.1494,22400.0
2008-07-07 10:35:00,46.9,46.96,46.87,46.88,31800.0,31.1561,31.1959,31.1362,31.1428,31800.0
2008-07-07 10:40:00,46.88,46.9,46.78,46.83,24600.0,31.1428,31.1561,31.0764,31.1096,24600.0
2008-07-07 10:45:00,46.83,46.91,46.81,46.81,34000.0,31.1096,31.1627,31.0963,31.0963,34000.0
2008-07-07 10:50:00,46.8,46.83,46.72,46.72,31000.0,31.0897,31.1096,31.0365,31.0365,31000.0
2008-07-07 10:55:00,46.71,46.72,46.63,46.67,40900.0,31.0299,31.0365,30.9767,31.0033,40900.0
2008-07-07 11:00:00,46.66,46.76,46.61,46.71,62400.0,30.9967,31.0631,30.9634,31.0299,62400.0
2008-07-07 11:05:00,46.7,46.75,46.57,46.63,26300.0,31.0232,31.0564,30.9369,30.9767,26300.0
2008-07-07 11:10:00,46.61,46.76,46.61,46.74,22100.0,30.9634,31.0631,30.9634,31.0498,22100.0
2008-07-07 11:15:00,46.75,46.88,46.72,46.88,31500.0,31.0564,31.1428,31.0365,31.1428,31500.0
2008-07-07 11:20:00,46.88,46.91,46.82,46.83,35700.0,31.1428,31.1627,31.1029,31.1096,35700.0
2008-07-07 11:25:00,46.83,46.96,46.83,46.92,29400.0,31.1096,31.1959,31.1096,31.1694,29400.0
2008-07-07 11:30:00,46.93,46.95,46.82,46.84,39200.0,31.176,31.1893,31.1029,31.1162,39200.0
2008-07-07 11:35:00,46.83,46.88,46.81,46.86,19400.0,31.1096,31.1428,31.0963,31.1295,19400.0
2008-07-07 11:40:00,46.85,46.88,46.74,46.75,13900.0,31.1229,31.1428,31.0498,31.0564,13900.0
2008-07-07 11:45:00,46.75,46.83,46.7,46.73,38700.0,31.0564,31.1096,31.0232,31.0432,38700.0
2008-07-07 11:50:00,46.73,46.83,46.71,46.81,26400.0,31.0432,31.1096,31.0299,31.0963,26400.0
2008-07-07 11:55:00,46.81,46.84,46.79,46.8,33400.0,31.0963,31.1162,31.083,31.0897,33400.0
2008-07-07 12:00:00,46.8,46.81,46.77,46.81,17300.0,31.0897,31.0963,31.0697,31.0963,17300.0
2008-07-07 12:05:00,46.82,46.86,46.79,46.83,26400.0,31.1029,31.1295,31.083,31.1096,26400.0
2008-07-07 12:10:00,46.84,46.87,46.78,46.85,33300.0,31.1162,31.1362,31.0764,31.1229,33300.0
2008-07-07 12:15:00,46.85,46.87,46.72,46.76,38300.0,31.1229,31.1362,31.0365,31.0631,38300.0
2008-07-07 12:20:00,46.76,46.77,46.57,46.65,41400.0,31.0631,31.0697,30.9369,30.99,41400.0
2008-07-07 12:25:00,46.66,46.68,46.38,46.39,81400.0,30.9967,31.0099,30.8106,30.8173,81400.0
2008-07-07 12:30:00,46.38,46.46,46.31,46.44,79700.0,30.8106,30.8638,30.7641,30.8505,79700.0
2008-07-07 12:35:00,46.43,46.58,46.42,46.55,62400.0,30.8439,30.9435,30.8372,30.9236,62400.0
2008-07-07 12:40:00,46.53,46.65,46.53,46.54,37300.0,30.9103,30.99,30.9103,30.9169,37300.0
2008-07-07 12:45:00,46.55,46.62,46.47,46.48,28200.0,30.9236,30.9701,30.8704,30.8771,28200.0
2008-07-07 12:50:00,46.47,46.59,46.47,46.51,36000.0,30.8704,30.9502,30.8704,30.897,36000.0
2008-07-07 12:55:00,46.49,46.51,46.24,46.31,54600.0,30.8837,30.897,30.7176,30.7641,54600.0
2008-07-07 13:00:00,46.32,46.36,46.17,46.36,88500.0,30.7708,30.7974,30.6711,30.7974,88500.0
2008-07-07 13:05:00,46.35,46.35,46.17,46.29,71500.0,30.7907,30.7907,30.6711,30.7509,71500.0
2008-07-07 13:10:00,46.29,46.38,46.24,46.3,39400.0,30.7509,30.8106,30.7176,30.7575,39400.0
2008-07-07 13:15:00,46.3,46.39,46.3,46.33,28800.0,30.7575,30.8173,30.7575,30.7774,28800.0
2008-07-07 13:20:00,46.34,46.38,46.26,46.3,27800.0,30.7841,30.8106,30.7309,30.7575,27800.0
2008-07-07 13:25:00,46.31,46.33,46.2,46.22,34000.0,30.7641,30.7774,30.6911,30.7044,34000.0
2008-07-07 13:30:00,46.22,46.28,46.16,46.24,31500.0,30.7044,30.7442,30.6645,30.7176,31500.0
2008-07-07 13:35:00,46.23,46.24,46.12,46.13,30900.0,30.711,30.7176,30.6379,30.6446,30900.0
2008-07-07 13:40:00,46.13,46.16,46.1,46.11,27600.0,30.6446,30.6645,30.6246,30.6313,27600.0
2008-07-07 13:45:00,46.12,46.22,46.12,46.16,21400.0,30.6379,30.7044,30.6379,30.6645,21400.0
2008-07-07 13:50:00,46.16,46.16,46.07,46.09,29600.0,30.6645,30.6645,30.6047,30.618,29600.0
2008-07-07 13:55:00,46.08,46.15,46.07,46.11,34900.0,30.6114,30.6579,30.6047,30.6313,34900.0
2008-07-07 14:00:00,46.1,46.24,46.1,46.24,43600.0,30.6246,30.7176,30.6246,30.7176,43600.0
2008-07-07 14:05:00,46.23,46.23,45.98,46.04,55400.0,30.711,30.711,30.5449,30.5848,55400.0
2008-07-07 14:10:00,46.05,46.2,45.97,46.13,62500.0,30.5914,30.6911,30.5383,30.6446,62500.0
2008-07-07 14:15:00,46.11,46.24,46.07,46.19,32600.0,30.6313,30.7176,30.6047,30.6844,32600.0
2008-07-07 14:20:00,46.2,46.3,46.14,46.28,37400.0,30.6911,30.7575,30.6512,30.7442,37400.0
2008-07-07 14:25:00,46.27,46.27,46.14,46.2,36600.0,30.7376,30.7376,30.6512,30.6911,36600.0
2008-07-07 14:30:00,46.2,46.23,46.17,46.2,28600.0,30.6911,30.711,30.6711,30.6911,28600.0
2008-07-07 14:35:00,46.21,46.28,46.2,46.25,60100.0,30.6977,30.7442,30.6911,30.7243,60100.0
2008-07-07 14:40:00,46.24,46.27,46.14,46.15,31600.0,30.7176,30.7376,30.6512,30.6579,31600.0
2008-07-07 14:45:00,46.15,46.22,46.14,46.2,41400.0,30.6579,30.7044,30.6512,30.6911,41400.0
2008-07-07 14:50:00,46.2,46.23,46.1,46.11,32200.0,30.6911,30.711,30.6246,30.6313,32200.0
2008-07-07 14:55:00,46.11,46.21,46.11,46.21,46400.0,30.6313,30.6977,30.6313,30.6977,46400.0
2008-07-07 15:00:00,46.21,46.34,46.21,46.28,48900.0,30.6977,30.7841,30.6977,30.7442,48900.0
2008-07-07 15:05:00,46.28,46.36,46.26,46.35,56300.0,30.7442,30.7974,30.7309,30.7907,56300.0
2008-07-07 15:10:00,46.33,46.43,46.31,46.39,74400.0,30.7774,30.8439,30.7641,30.8173,74400.0
2008-07-07 15:15:00,46.39,46.47,46.36,46.45,106000.0,30.8173,30.8704,30.7974,30.8571,106000.0
2008-07-07 15:20:00,46.44,46.44,46.36,46.42,72500.0,30.8505,30.8505,30.7974,30.8372,72500.0
2008-07-07 15:25:00,46.41,46.57,46.33,46.56,85300.0,30.8306,30.9369,30.7774,30.9302,85300.0
2008-07-07 15:30:00,46.57,46.72,46.52,46.72,152300.0,30.9369,31.0365,30.9037,31.0365,152300.0
2008-07-07 15:35:00,46.71,46.72,46.6,46.72,143300.0,31.0299,31.0365,30.9568,31.0365,143300.0
2008-07-07 15:40:00,46.72,46.75,46.57,46.59,149500.0,31.0365,31.0564,30.9369,30.9502,149500.0
2008-07-07 15:45:00,46.59,46.61,46.45,46.49,127700.0,30.9502,30.9634,30.8571,30.8837,127700.0
2008-07-07 15:50:00,46.48,46.5,46.27,46.28,154500.0,30.8771,30.8904,30.7376,30.7442,154500.0
2008-07-07 15:55:00,46.26,46.31,46.19,46.19,235300.0,30.7309,30.7641,30.6844,30.6844,235300.0
2008-07-08 09:30:00,46.17,46.4,46.07,46.07,165200.0,30.6711,30.8239,30.6047,30.6047,165200.0
2008-07-08 09:35:00,46.07,46.37,46.02,46.13,67500.0,30.6047,30.804,30.5715,30.6446,67500.0
2008-07-08 09:40:00,46.16,46.5,46.16,46.44,67300.0,30.6645,30.8904,30.6645,30.8505,67300.0
2008-07-08 09:45:00,46.47,46.47,46.1,46.13,54500.0,30.8704,30.8704,30.6246,30.6446,54500.0
2008-07-08 09:50:00,46.13,46.42,46.09,46.33,91200.0,30.6446,30.8372,30.618,30.7774,91200.0
2008-07-08 09:55:00,46.35,46.37,46.21,46.36,52900.0,30.7907,30.804,30.6977,30.7974,52900.0
2008-07-08 10:00:00,46.33,46.41,46.2,46.38,60700.0,30.7774,30.8306,30.6911,30.8106,60700.0
2008-07-08 10:05:00,46.39,46.41,46.31,46.38,51200.0,30.8173,30.8306,30.7641,30.8106,51200.0
2008-07-08 10:10:00,46.37,46.38,46.23,46.24,62400.0,30.804,30.8106,30.711,30.7176,62400.0
2008-07-08 10:15:00,46.25,46.34,46.16,46.18,90700.0,30.7243,30.7841,30.6645,30.6778,90700.0
2008-07-08 10:20:00,46.17,46.24,46.11,46.17,66400.0,30.6711,30.7176,30.6313,30.6711,66400.0
2008-07-08 10:25:00,46.17,46.19,46.11,46.17,66700.0,30.6711,30.6844,30.6313,30.6711,66700.0
2008-07-08 10:30:00,46.17,46.31,46.13,46.18,84000.0,30.6711,30.7641,30.6446,30.6778,84000.0
2008-07-08 10:35:00,46.19,46.24,46.14,46.19,67200.0,30.6844,30.7176,30.6512,30.6844,67200.0
2008-07-08 10:40:00,46.19,46.25,46.18,46.2,60300.0,30.6844,30.7243,30.6778,30.6911,60300.0
2008-07-08 10:45:00,46.21,46.27,46.17,46.26,50000.0,30.6977,30.7376,30.6711,30.7309,50000.0
2008-07-08 10:50:00,46.26,46.35,46.23,46.28,88800.0,30.7309,30.7907,30.711,30.7442,88800.0
2008-07-08 10:55:00,46.29,46.41,46.29,46.41,57100.0,30.7509,30.8306,30.7509,30.8306,57100.0
2008-07-08 11:00:00,46.41,46.46,46.3,46.32,50900.0,30.8306,30.8638,30.7575,30.7708,50900.0
2008-07-08 11:05:00,46.35,46.36,46.25,46.36,65500.0,30.7907,30.7974,30.7243,30.7974,65500.0
2008-07-08 11:10:00,46.37,46.47,46.35,46.45,108200.0,30.804,30.8704,30.7907,30.8571,108200.0
2008-07-08 11:15:00,46.44,46.5,46.36,46.39,104000.0,30.8505,30.8904,30.7974,30.8173,104000.0
2008-07-08 11:20:00,46.38,46.38,46.3,46.31,79000.0,30.8106,30.8106,30.7575,30.7641,79000.0
2008-07-08 11:25:00,46.31,46.38,46.27,46.32,69500.0,30.7641,30.8106,30.7376,30.7708,69500.0
2008-07-08 11:30:00,46.33,46.36,46.23,46.36,99300.0,30.7774,30.7974,30.711,30.7974,99300.0
2008-07-08 11:35:00,46.37,46.41,46.28,46.29,55000.0,30.804,30.8306,30.7442,30.7509,55000.0
2008-07-08 11:40:00,46.29,46.31,46.25,46.28,42600.0,30.7509,30.7641,30.7243,30.7442,42600.0
2008-07-08 11:45:00,46.28,46.3,46.25,46.26,25000.0,30.7442,30.7575,30.7243,30.7309,25000.0
2008-07-08 11:50:00,46.26,46.31,46.25,46.25,23600.0,30.7309,30.7641,30.7243,30.7243,23600.0
2008-07-08 11:55:00,46.25,46.25,46.17,46.22,47600.0,30.7243,30.7243,30.6711,30.7044,47600.0
2008-07-08 12:00:00,46.21,46.22,46.12,46.17,30200.0,30.6977,30.7044,30.6379,30.6711,30200.0
2008-07-08 12:05:00,46.18,46.23,46.1,46.13,55900.0,30.6778,30.711,30.6246,30.6446,55900.0
2008-07-08 12:10:00,46.13,46.13,46.05,46.09,76500.0,30.6446,30.6446,30.5914,30.618,76500.0
2008-07-08 12:15:00,46.08,46.12,46.04,46.04,63100.0,30.6114,30.6379,30.5848,30.5848,63100.0
2008-07-08 12:20:00,46.04,46.12,46.01,46.11,103000.0,30.5848,30.6379,30.5649,30.6313,103000.0
2008-07-08 12:25:00,46.1,46.21,46.06,46.18,66900.0,30.6246,30.6977,30.5981,30.6778,66900.0
2008-07-08 12:30:00,46.19,46.26,46.14,46.17,97900.0,30.6844,30.7309,30.6512,30.6711,97900.0
2008-07-08 12:35:00,46.17,46.2,46.13,46.15,108500.0,30.6711,30.6911,30.6446,30.6579,108500.0
2008-07-08 12:40:00,46.15,46.19,46.07,46.07,22600.0,30.6579,30.6844,30.6047,30.6047,22600.0
2008-07-08 12:45:00,46.07,46.08,45.98,46.03,72500.0,30.6047,30.6114,30.5449,30.5781,72500.0
2008-07-08 12:50:00,46.04,46.09,46.03,46.05,48400.0,30.5848,30.618,30.5781,30.5914,48400.0
2008-07-08 12:55:00,46.06,46.08,46.02,46.03,50900.0,30.5981,30.6114,30.5715,30.5781,50900.0
2008-07-08 13:00:00,46.04,46.17,46.02,46.17,37900.0,30.5848,30.6711,30.5715,30.6711,37900.0
2008-07-08 13:05:00,46.17,46.26,46.17,46.22,39100.0,30.6711,30.7309,30.6711,30.7044,39100.0
2008-07-08 13:10:00,46.22,46.25,46.17,46.2,23600.0,30.7044,30.7243,30.6711,30.6911,23600.0
2008-07-08 13:15:00,46.2,46.2,46.06,46.1,36400.0,30.6911,30.6911,30.5981,30.6246,36400.0
2008-07-08 13:20:00,46.1,46.14,46.05,46.07,34100.0,30.6246,30.6512,30.5914,30.6047,34100.0
2008-07-08 13:25:00,46.08,46.13,46.05,46.07,43300.0,30.6114,30.6446,30.5914,30.6047,43300.0
2008-07-08 13:30:00,46.08,46.16,46.06,46.08,58700.0,30.6114,30.6645,30.5981,30.6114,58700.0
2008-07-08 13:35:00,46.08,46.16,45.98,45.99,43200.0,30.6114,30.6645,30.5449,30.5516,43200.0
2008-07-08 13:40:00,45.99,46.11,45.95,46.11,45100.0,30.5516,30.6313,30.525,30.6313,45100.0
2008-07-08 13:45:00,46.08,46.13,46.01,46.1,27300.0,30.6114,30.6446,30.5649,30.6246,27300.0
2008-07-08 13:50:00,46.09,46.09,46.0,46.02,49200.0,30.618,30.618,30.5582,30.5715,49200.0
2008-07-08 13:55:00,46.01,46.08,45.93,46.01,60000.0,30.5649,30.6114,30.5117,30.5649,60000.0
2008-07-08 14:00:00,46.01,46.01,45.93,46.01,103400.0,30.5649,30.5649,30.5117,30.5649,103400.0
2008-07-08 14:05:00,46.01,46.07,45.96,46.07,127200.0,30.5649,30.6047,30.5316,30.6047,127200.0
2008-07-08 14:10:00,46.06,46.14,46.0,46.04,57100.0,30.5981,30.6512,30.5582,30.5848,57100.0
2008-07-08 14:15:00,46.04,46.11,46.01,46.08,55200.0,30.5848,30.6313,30.5649,30.6114,55200.0
2008-07-08 14:20:00,46.08,46.19,46.04,46.07,74200.0,30.6114,30.6844,30.5848,30.6047,74200.0
2008-07-08 14:25:00,46.06,46.18,46.03,46.16,69100.0,30.5981,30.6778,30.5781,30.6645,69100.0
2008-07-08 14:30:00,46.18,46.23,46.11,46.19,130000.0,30.6778,30.711,30.6313,30.6844,130000.0
2008-07-08 14:35:00,46.2,46.32,46.12,46.13,194900.0,30.6911,30.7708,30.6379,30.6446,194900.0
2008-07-08 14:40:00,46.12,46.25,46.12,46.21,129200.0,30.6379,30.7243,30.6379,30.6977,129200.0
2008-07-08 14:45:00,46.22,46.38,46.21,46.22,213600.0,30.7044,30.8106,30.6977,30.7044,213600.0
2008-07-08 14:50:00,46.22,46.39,46.17,46.38,141600.0,30.7044,30.8173,30.6711,30.8106,141600.0
2008-07-08 14:55:00,46.37,46.59,46.33,46.57,101800.0,30.804,30.9502,30.7774,30.9369,101800.0
2008-07-08 15:00:00,46.58,46.63,46.53,46.59,69200.0,30.9435,30.9767,30.9103,30.9502,69200.0
2008-07-08 15:05:00,46.59,46.65,46.53,46.63,106800.0,30.9502,30.99,30.9103,30.9767,106800.0
2008-07-08 15:10:00,46.63,46.72,46.61,46.71,118800.0,30.9767,31.0365,30.9634,31.0299,118800.0
2008-07-08 15:15:00,46.71,46.76,46.67,46.68,68400.0,31.0299,31.0631,31.0033,31.0099,68400.0
2008-07-08 15:20:00,46.68,46.7,46.59,46.65,76500.0,31.0099,31.0232,30.9502,30.99,76500.0
2008-07-08 15:25:00,46.66,46.79,46.65,46.79,61300.0,30.9967,31.083,30.99,31.083,61300.0
2008-07-08 15:30:00,46.79,46.87,46.75,46.85,112200.0,31.083,31.1362,31.0564,31.1229,112200.0
2008-07-08 15:35:00,46.85,46.9,46.71,46.87,123900.0,31.1229,31.1561,31.0299,31.1362,123900.0
2008-07-08 15:40:00,46.87,47.0,46.87,46.96,135700.0,31.1362,31.2225,31.1362,31.1959,135700.0
2008-07-08 15:45:00,46.95,47.07,46.93,47.06,120900.0,31.1893,31.269,31.176,31.2624,120900.0
2008-07-08 15:50:00,47.06,47.19,47.05,47.11,183800.0,31.2624,31.3487,31.2557,31.2956,183800.0
2008-07-08 15:55:00,47.11,47.12,47.03,47.09,243500.0,31.2956,31.3022,31.2424,31.2823,243500.0
2008-07-09 09:30:00,47.07,47.11,46.98,47.07,44300.0,31.269,31.2956,31.2092,31.269,44300.0
2008-07-09 09:35:00,47.09,47.12,46.8,46.85,49900.0,31.2823,31.3022,31.0897,31.1229,49900.0
2008-07-09 09:40:00,46.85,46.89,46.59,46.73,83000.0,31.1229,31.1494,30.9502,31.0432,83000.0
2008-07-09 09:45:00,46.73,47.0,46.71,46.71,72600.0,31.0432,31.2225,31.0299,31.0299,72600.0
2008-07-09 09:50:00,46.72,46.73,46.48,46.55,78600.0,31.0365,31.0432,30.8771,30.9236,78600.0
2008-07-09 09:55:00,46.54,46.7,46.53,46.68,57200.0,30.9169,31.0232,30.9103,31.0099,57200.0
2008-07-09 10:00:00,46.68,46.7,46.5,46.5,56200.0,31.0099,31.0232,30.8904,30.8904,56200.0
2008-07-09 10:05:00,46.51,46.6,46.45,46.57,60700.0,30.897,30.9568,30.8571,30.9369,60700.0
2008-07-09 10:10:00,46.57,46.62,46.53,46.58,73800.0,30.9369,30.9701,30.9103,30.9435,73800.0
2008-07-09 10:15:00,46.57,46.74,46.53,46.69,77000.0,30.9369,31.0498,30.9103,31.0166,77000.0
2008-07-09 10:20:00,46.69,46.79,46.67,46.7,86600.0,31.0166,31.083,31.0033,31.0232,86600.0
2008-07-09 10:25:00,46.71,46.9,46.69,46.9,67700.0,31.0299,31.1561,31.0166,31.1561,67700.0
2008-07-09 10:30:00,46.89,46.94,46.76,46.81,59000.0,31.1494,31.1827,31.0631,31.0963,59000.0
2008-07-09 10:35:00,46.81,46.86,46.68,46.71,57000.0,31.0963,31.1295,31.0099,31.0299,57000.0
2008-07-09 10:40:00,46.68,46.77,46.64,46.7,48900.0,31.0099,31.0697,30.9834,31.0232,48900.0
2008-07-09 10:45:00,46.69,46.83,46.65,46.79,27800.0,31.0166,31.1096,30.99,31.083,27800.0
2008-07-09 10:50:00,46.79,46.82,46.69,46.72,45400.0,31.083,31.1029,31.0166,31.0365,45400.0
2008-07-09 10:55:00,46.72,46.88,46.72,46.78,58500.0,31.0365,31.1428,31.0365,31.0764,58500.0
2008-07-09 11:00:00,46.79,46.91,46.75,46.85,51500.0,31.083,31.1627,31.0564,31.1229,51500.0
2008-07-09 11:05:00,46.84,46.88,46.82,46.85,51200.0,31.1162,31.1428,31.1029,31.1229,51200.0
2008-07-09 11:10:00,46.84,46.89,46.68,46.68,78700.0,31.1162,31.1494,31.0099,31.0099,78700.0
2008-07-09 11:15:00,46.69,46.83,46.66,46.81,65000.0,31.0166,31.1096,30.9967,31.0963,65000.0
2008-07-09 11:20:00,46.81,46.9,46.72,46.89,98700.0,31.0963,31.1561,31.0365,31.1494,98700.0
2008-07-09 11:25:00,46.89,46.98,46.88,46.95,48400.0,31.1494,31.2092,31.1428,31.1893,48400.0
2008-07-09 11:30:00,46.94,46.95,46.76,46.8,55200.0,31.1827,31.1893,31.0631,31.0897,55200.0
2008-07-09 11:35:00,46.79,46.8,46.69,46.8,70700.0,31.083,31.0897,31.0166,31.0897,70700.0
2008-07-09 11:40:00,46.8,46.87,46.78,46.83,24800.0,31.0897,31.1362,31.0764,31.1096,24800.0
2008-07-09 11:45:00,46.83,46.88,46.75,46.78,66100.0,31.1096,31.1428,31.0564,31.0764,66100.0
2008-07-09 11:50:00,46.78,46.78,46.62,46.66,83900.0,31.0764,31.0764,30.9701,30.9967,83900.0
2008-07-09 11:55:00,46.67,46.76,46.67,46.7,46600.0,31.0033,31.0631,31.0033,31.0232,46600.0
2008-07-09 12:00:00,46.69,46.76,46.65,46.67,59800.0,31.0166,31.0631,30.99,31.0033,59800.0
2008-07-09 12:05:00,46.67,46.67,46.58,46.6,79100.0,31.0033,31.0033,30.9435,30.9568,79100.0
2008-07-09 12:10:00,46.61,46.68,46.57,46.63,42900.0,30.9634,31.0099,30.9369,30.9767,42900.0
2008-07-09 12:15:00,46.63,46.75,46.63,46.75,25500.0,30.9767,31.0564,30.9767,31.0564,25500.0
2008-07-09 12:20:00,46.76,46.8,46.7,46.75,40600.0,31.0631,31.0897,31.0232,31.0564,40600.0
2008-07-09 12:25:00,46.75,46.79,46.72,46.75,41100.0,31.0564,31.083,31.0365,31.0564,41100.0
2008-07-09 12:30:00,46.74,46.81,46.74,46.77,34300.0,31.0498,31.0963,31.0498,31.0697,34300.0
2008-07-09 12:35:00,46.77,46.77,46.63,46.69,43800.0,31.0697,31.0697,30.9767,31.0166,43800.0
2008-07-09 12:40:00,46.69,46.72,46.66,46.68,41900.0,31.0166,31.0365,30.9967,31.0099,41900.0
2008-07-09 12:45:00,46.68,46.72,46.65,46.67,60500.0,31.0099,31.0365,30.99,31.0033,60500.0
2008-07-09 12:50:00,46.67,46.71,46.61,46.62,43200.0,31.0033,31.0299,30.9634,30.9701,43200.0
2008-07-09 12:55:00,46.62,46.68,46.59,46.6,52400.0,30.9701,31.0099,30.9502,30.9568,52400.0
2008-07-09 13:00:00,46.6,46.61,46.46,46.46,56700.0,30.9568,30.9634,30.8638,30.8638,56700.0
2008-07-09 13:05:00,46.46,46.51,46.42,46.47,51400.0,30.8638,30.897,30.8372,30.8704,51400.0
2008-07-09 13:10:00,46.48,46.5,46.39,46.42,50700.0,30.8771,30.8904,30.8173,30.8372,50700.0
2008-07-09 13:15:00,46.42,46.42,46.34,46.38,54000.0,30.8372,30.8372,30.7841,30.8106,54000.0
2008-07-09 13:20:00,46.38,46.4,46.3,46.32,76500.0,30.8106,30.8239,30.7575,30.7708,76500.0
2008-07-09 13:25:00,46.31,46.41,46.29,46.4,33800.0,30.7641,30.8306,30.7509,30.8239,33800.0
2008-07-09 13:30:00,46.41,46.5,46.4,46.5,26700.0,30.8306,30.8904,30.8239,30.8904,26700.0
2008-07-09 13:35:00,46.47,46.55,46.47,46.52,31700.0,30.8704,30.9236,30.8704,30.9037,31700.0
2008-07-09 13:40:00,46.52,46.57,46.52,46.54,25400.0,30.9037,30.9369,30.9037,30.9169,25400.0
2008-07-09 13:45:00,46.54,46.57,46.51,46.55,34000.0,30.9169,30.9369,30.897,30.9236,34000.0
2008-07-09 13:50:00,46.56,46.56,46.41,46.43,47600.0,30.9302,30.9302,30.8306,30.8439,47600.0
2008-07-09 13:55:00,46.42,46.52,46.42,46.48,38000.0,30.8372,30.9037,30.8372,30.8771,38000.0
2008-07-09 14:00:00,46.47,46.48,46.3,46.39,68100.0,30.8704,30.8771,30.7575,30.8173,68100.0
2008-07-09 14:05:00,46.39,46.5,46.34,46.46,74500.0,30.8173,30.8904,30.7841,30.8638,74500.0
2008-07-09 14:10:00,46.45,46.5,46.42,46.46,48700.0,30.8571,30.8904,30.8372,30.8638,48700.0
2008-07-09 14:15:00,46.46,46.51,46.35,46.38,47000.0,30.8638,30.897,30.7907,30.8106,47000.0
2008-07-09 14:20:00,46.37,46.41,46.3,46.38,42300.0,30.804,30.8306,30.7575,30.8106,42300.0
2008-07-09 14:25:00,46.37,46.4,46.24,46.29,42900.0,30.804,30.8239,30.7176,30.7509,42900.0
2008-07-09 14:30:00,46.29,46.35,46.26,46.29,40900.0,30.7509,30.7907,30.7309,30.7509,40900.0
2008-07-09 14:35:00,46.29,46.3,46.22,46.29,45100.0,30.7509,30.7575,30.7044,30.7509,45100.0
2008-07-09 14:40:00,46.3,46.39,46.29,46.29,45100.0,30.7575,30.8173,30.7509,30.7509,45100.0
2008-07-09 14:45:00,46.29,46.39,46.28,46.29,56600.0,30.7509,30.8173,30.7442,30.7509,56600.0
2008-07-09 14:50:00,46.29,46.34,46.13,46.17,74100.0,30.7509,30.7841,30.6446,30.6711,74100.0
2008-07-09 14:55:00,46.17,46.22,46.09,46.19,108200.0,30.6711,30.7044,30.618,30.6844,108200.0
2008-07-09 15:00:00,46.18,46.18,45.98,46.02,119600.0,30.6778,30.6778,30.5449,30.5715,119600.0
2008-07-09 15:05:00,46.01,46.19,46.01,46.03,91000.0,30.5649,30.6844,30.5649,30.5781,91000.0
2008-07-09 15:10:00,46.03,46.14,46.03,46.08,78100.0,30.5781,30.6512,30.5781,30.6114,78100.0
2008-07-09 15:15:00,46.08,46.15,46.07,46.09,76200.0,30.6114,30.6579,30.6047,30.618,76200.0
2008-07-09 15:20:00,46.09,46.11,46.03,46.1,101800.0,30.618,30.6313,30.5781,30.6246,101800.0
2008-07-09 15:25:00,46.1,46.16,46.09,46.1,52800.0,30.6246,30.6645,30.618,30.6246,52800.0
2008-07-09 15:30:00,46.1,46.15,46.08,46.11,58200.0,30.6246,30.6579,30.6114,30.6313,58200.0
2008-07-09 15:35:00,46.1,46.17,46.07,46.09,112700.0,30.6246,30.6711,30.6047,30.618,112700.0
2008-07-09 15:40:00,46.09,46.09,45.76,45.76,282000.0,30.618,30.618,30.3988,30.3988,282000.0
2008-07-09 15:45:00,45.76,45.97,45.75,45.88,443200.0,30.3988,30.5383,30.3921,30.4785,443200.0
2008-07-09 15:50:00,45.87,46.01,45.83,45.96,252800.0,30.4719,30.5649,30.4453,30.5316,252800.0
2008-07-09 15:55:00,45.96,46.03,45.81,45.86,424300.0,30.5316,30.5781,30.432,30.4652,424300.0
2008-07-10 09:30:00,45.16,45.41,45.02,45.22,216400.0,30.0002,30.1663,29.9072,30.04,216400.0
2008-07-10 09:35:00,45.23,45.28,44.88,44.98,137300.0,30.0467,30.0799,29.8142,29.8806,137300.0
2008-07-10 09:40:00,45.0,45.39,44.97,45.25,149900.0,29.8939,30.153,29.874,30.06,149900.0
2008-07-10 09:45:00,45.28,45.54,45.1,45.4,174800.0,30.0799,30.2526,29.9603,30.1596,174800.0
2008-07-10 09:50:00,45.38,45.41,45.08,45.22,94200.0,30.1463,30.1663,29.947,30.04,94200.0
2008-07-10 09:55:00,45.2,45.41,45.16,45.24,60000.0,30.0268,30.1663,30.0002,30.0533,60000.0
2008-07-10 10:00:00,45.22,45.33,45.08,45.19,67800.0,30.04,30.1131,29.947,30.0201,67800.0
2008-07-10 10:05:00,45.19,45.41,45.13,45.37,58100.0,30.0201,30.1663,29.9803,30.1397,58100.0
2008-07-10 10:10:00,45.36,45.46,45.23,45.23,49900.0,30.1331,30.1995,30.0467,30.0467,49900.0
2008-07-10 10:15:00,45.21,45.23,45.11,45.15,94600.0,30.0334,30.0467,29.967,29.9935,94600.0
2008-07-10 10:20:00,45.16,45.34,45.11,45.28,98400.0,30.0002,30.1198,29.967,30.0799,98400.0
2008-07-10 10:25:00,45.28,45.38,45.12,45.32,95600.0,30.0799,30.1463,29.9736,30.1065,95600.0
2008-07-10 10:30:00,45.29,45.34,45.15,45.15,71100.0,30.0866,30.1198,29.9935,29.9935,71100.0
2008-07-10 10:35:00,45.16,45.25,45.03,45.09,84800.0,30.0002,30.06,29.9138,29.9537,84800.0
2008-07-10 10:40:00,45.08,45.12,45.0,45.1,93000.0,29.947,29.9736,29.8939,29.9603,93000.0
2008-07-10 10:45:00,45.12,45.23,44.91,44.96,112500.0,29.9736,30.0467,29.8341,29.8673,112500.0
2008-07-10 10:50:00,44.94,45.01,44.8,44.86,75700.0,29.854,29.9005,29.761,29.8009,75700.0
2008-07-10 10:55:00,44.86,45.02,44.8,44.86,53100.0,29.8009,29.9072,29.761,29.8009,53100.0
2008-07-10 11:00:00,44.86,45.14,44.79,45.09,71400.0,29.8009,29.9869,29.7544,29.9537,71400.0
2008-07-10 11:05:00,45.08,45.17,44.91,44.98,69300.0,29.947,30.0068,29.8341,29.8806,69300.0
2008-07-10 11:10:00,44.98,45.13,44.98,45.06,37400.0,29.8806,29.9803,29.8806,29.9338,37400.0
2008-07-10 11:15:00,45.08,45.09,44.91,44.98,37500.0,29.947,29.9537,29.8341,29.8806,37500.0
2008-07-10 11:20:00,44.99,45.07,44.96,45.04,41000.0,29.8873,29.9404,29.8673,29.9205,41000.0
2008-07-10 11:25:00,45.04,45.1,44.95,45.1,29800.0,29.9205,29.9603,29.8607,29.9603,29800.0
2008-07-10 11:30:00,45.11,45.36,45.1,45.2,85200.0,29.967,30.1331,29.9603,30.0268,85200.0
2008-07-10 11:35:00,45.21,45.35,45.2,45.26,41500.0,30.0334,30.1264,30.0268,30.0666,41500.0
2008-07-10 11:40:00,45.28,45.31,45.14,45.16,31100.0,30.0799,30.0998,29.9869,30.0002,31100.0
2008-07-10 11:45:00,45.17,45.18,45.03,45.05,41200.0,30.0068,30.0135,29.9138,29.9271,41200.0
2008-07-10 11:50:00,45.04,45.27,45.04,45.22,41900.0,29.9205,30.0733,29.9205,30.04,41900.0
2008-07-10 11:55:00,45.24,45.24,45.05,45.14,49500.0,30.0533,30.0533,29.9271,29.9869,49500.0
2008-07-10 12:00:00,45.14,45.25,45.07,45.21,33600.0,29.9869,30.06,29.9404,30.0334,33600.0
2008-07-10 12:05:00,45.23,45.27,45.15,45.15,29100.0,30.0467,30.0733,29.9935,29.9935,29100.0
2008-07-10 12:10:00,45.15,45.28,45.1,45.27,21900.0,29.9935,30.0799,29.9603,30.0733,21900.0
2008-07-10 12:15:00,45.27,45.32,45.24,45.29,22800.0,30.0733,30.1065,30.0533,30.0866,22800.0
2008-07-10 12:20:00,45.31,45.32,45.2,45.25,19800.0,30.0998,30.1065,30.0268,30.06,19800.0
2008-07-10 12:25:00,45.25,45.25,45.11,45.18,44600.0,30.06,30.06,29.967,30.0135,44600.0
2008-07-10 12:30:00,45.18,45.25,45.14,45.16,16800.0,30.0135,30.06,29.9869,30.0002,16800.0
2008-07-10 12:35:00,45.16,45.17,45.0,45.03,69100.0,30.0002,30.0068,29.8939,29.9138,69100.0
2008-07-10 12:40:00,45.04,45.04,44.97,44.99,72300.0,29.9205,29.9205,29.874,29.8873,72300.0
2008-07-10 12:45:00,45.0,45.01,44.96,44.97,43700.0,29.8939,29.9005,29.8673,29.874,43700.0
2008-07-10 12:50:00,44.99,45.0,44.83,44.88,71200.0,29.8873,29.8939,29.781,29.8142,71200.0
2008-07-10 12:55:00,44.88,44.91,44.78,44.86,92500.0,29.8142,29.8341,29.7478,29.8009,92500.0
2008-07-10 13:00:00,44.85,44.9,44.81,44.88,70200.0,29.7943,29.8275,29.7677,29.8142,70200.0
2008-07-10 13:05:00,44.87,44.9,44.77,44.86,79300.0,29.8075,29.8275,29.7411,29.8009,79300.0
2008-07-10 13:10:00,44.85,44.89,44.76,44.81,93500.0,29.7943,29.8208,29.7345,29.7677,93500.0
2008-07-10 13:15:00,44.8,44.9,44.78,44.83,66400.0,29.761,29.8275,29.7478,29.781,66400.0
2008-07-10 13:20:00,44.83,44.87,44.79,44.84,99600.0,29.781,29.8075,29.7544,29.7876,99600.0
2008-07-10 13:25:00,44.84,44.96,44.82,44.94,85100.0,29.7876,29.8673,29.7743,29.854,85100.0
2008-07-10 13:30:00,44.94,44.97,44.86,44.94,129400.0,29.854,29.874,29.8009,29.854,129400.0
2008-07-10 13:35:00,44.94,45.04,44.92,45.01,75700.0,29.854,29.9205,29.8408,29.9005,75700.0
2008-07-10 13:40:00,45.0,45.09,45.0,45.05,62900.0,29.8939,29.9537,29.8939,29.9271,62900.0
2008-07-10 13:45:00,45.05,45.08,45.0,45.06,55200.0,29.9271,29.947,29.8939,29.9338,55200.0
2008-07-10 13:50:00,45.06,45.13,45.02,45.09,108000.0,29.9338,29.9803,29.9072,29.9537,108000.0
2008-07-10 13:55:00,45.1,45.13,44.96,44.96,65400.0,29.9603,29.9803,29.8673,29.8673,65400.0
2008-07-10 14:00:00,44.95,44.96,44.85,44.87,99800.0,29.8607,29.8673,29.7943,29.8075,99800.0
2008-07-10 14:05:00,44.87,44.89,44.8,44.83,104300.0,29.8075,29.8208,29.761,29.781,104300.0
2008-07-10 14:10:00,44.83,44.88,44.79,44.8,76600.0,29.781,29.8142,29.7544,29.761,76600.0
2008-07-10 14:15:00,44.81,44.85,44.78,44.78,71000.0,29.7677,29.7943,29.7478,29.7478,71000.0
2008-07-10 14:20:00,44.78,44.81,44.63,44.64,160700.0,29.7478,29.7677,29.6481,29.6548,160700.0
2008-07-10 14:25:00,44.64,44.64,44.44,44.59,173700.0,29.6548,29.6548,29.5219,29.6215,173700.0
2008-07-10 14:30:00,44.59,44.75,44.58,44.68,141400.0,29.6215,29.7278,29.6149,29.6813,141400.0
2008-07-10 14:35:00,44.68,44.77,44.66,44.7,88700.0,29.6813,29.7411,29.668,29.6946,88700.0
2008-07-10 14:40:00,44.7,44.73,44.56,44.57,128300.0,29.6946,29.7145,29.6016,29.6082,128300.0
2008-07-10 14:45:00,44.56,44.61,44.48,44.49,82200.0,29.6016,29.6348,29.5485,29.5551,82200.0
2008-07-10 14:50:00,44.5,44.57,44.46,44.48,117900.0,29.5617,29.6082,29.5352,29.5485,117900.0
2008-07-10 14:55:00,44.49,44.63,44.43,44.58,106300.0,29.5551,29.6481,29.5152,29.6149,106300.0
2008-07-10 15:00:00,44.59,44.82,44.57,44.74,125700.0,29.6215,29.7743,29.6082,29.7212,125700.0
2008-07-10 15:05:00,44.75,44.89,44.69,44.83,155100.0,29.7278,29.8208,29.688,29.781,155100.0
2008-07-10 15:10:00,44.84,44.95,44.79,44.9,127200.0,29.7876,29.8607,29.7544,29.8275,127200.0
2008-07-10 15:15:00,44.91,44.95,44.81,44.81,134600.0,29.8341,29.8607,29.7677,29.7677,134600.0
2008-07-10 15:20:00,44.82,44.94,44.81,44.86,105500.0,29.7743,29.854,29.7677,29.8009,105500.0
2008-07-10 15:25:00,44.87,44.9,44.75,44.84,155400.0,29.8075,29.8275,29.7278,29.7876,155400.0
2008-07-10 15:30:00,44.83,44.9,44.77,44.8,127400.0,29.781,29.8275,29.7411,29.761,127400.0
2008-07-10 15:35:00,44.81,44.82,44.69,44.79,115400.0,29.7677,29.7743,29.688,29.7544,115400.0
2008-07-10 15:40:00,44.79,44.79,44.64,44.71,206900.0,29.7544,29.7544,29.6548,29.7013,206900.0
2008-07-10 15:45:00,44.71,44.8,44.65,44.75,147000.0,29.7013,29.761,29.6614,29.7278,147000.0
2008-07-10 15:50:00,44.75,44.79,44.66,44.76,265100.0,29.7278,29.7544,29.668,29.7345,265100.0
2008-07-10 15:55:00,44.76,44.96,44.72,44.91,299500.0,29.7345,29.8673,29.7079,29.8341,299500.0
2008-07-11 09:30:00,44.47,44.74,44.34,44.38,94900.0,29.5418,29.7212,29.4555,29.482,94900.0
2008-07-11 09:35:00,44.38,44.71,44.36,44.6,91400.0,29.482,29.7013,29.4687,29.6282,91400.0
2008-07-11 09:40:00,44.6,44.66,44.51,44.66,113000.0,29.6282,29.668,29.5684,29.668,113000.0
2008-07-11 09:45:00,44.66,45.0,44.62,44.97,106300.0,29.668,29.8939,29.6415,29.874,106300.0
2008-07-11 09:50:00,44.92,45.05,44.59,44.71,79300.0,29.8408,29.9271,29.6215,29.7013,79300.0
2008-07-11 09:55:00,44.71,44.81,44.63,44.66,40500.0,29.7013,29.7677,29.6481,29.668,40500.0
2008-07-11 10:00:00,44.66,44.83,44.59,44.81,39700.0,29.668,29.781,29.6215,29.7677,39700.0
2008-07-11 10:05:00,44.8,44.82,44.54,44.65,51400.0,29.761,29.7743,29.5883,29.6614,51400.0
2008-07-11 10:10:00,44.64,44.71,44.52,44.7,68600.0,29.6548,29.7013,29.575,29.6946,68600.0
2008-07-11 10:15:00,44.69,44.73,44.52,44.63,64900.0,29.688,29.7145,29.575,29.6481,64900.0
2008-07-11 10:20:00,44.64,44.66,44.5,44.56,47200.0,29.6548,29.668,29.5617,29.6016,47200.0
2008-07-11 10:25:00,44.57,44.7,44.13,44.32,115600.0,29.6082,29.6946,29.316,29.4422,115600.0
2008-07-11 10:30:00,44.31,44.37,44.06,44.23,89000.0,29.4355,29.4754,29.2695,29.3824,89000.0
2008-07-11 10:35:00,44.23,44.32,44.15,44.27,70400.0,29.3824,29.4422,29.3292,29.409,70400.0
2008-07-11 10:40:00,44.27,44.33,44.2,44.26,42200.0,29.409,29.4488,29.3625,29.4023,42200.0
2008-07-11 10:45:00,44.26,44.51,44.22,44.43,119200.0,29.4023,29.5684,29.3757,29.5152,119200.0
2008-07-11 10:50:00,44.43,44.47,44.29,44.34,57100.0,29.5152,29.5418,29.4222,29.4555,57100.0
2008-07-11 10:55:00,44.33,44.46,44.27,44.38,60200.0,29.4488,29.5352,29.409,29.482,60200.0
2008-07-11 11:00:00,44.37,44.52,44.25,44.25,64900.0,29.4754,29.575,29.3957,29.3957,64900.0
2008-07-11 11:05:00,44.25,44.33,44.21,44.22,114000.0,29.3957,29.4488,29.3691,29.3757,114000.0
2008-07-11 11:10:00,44.21,44.26,44.18,44.21,49000.0,29.3691,29.4023,29.3492,29.3691,49000.0
2008-07-11 11:15:00,44.21,44.25,44.09,44.16,52400.0,29.3691,29.3957,29.2894,29.3359,52400.0
2008-07-11 11:20:00,44.16,44.2,44.09,44.1,71300.0,29.3359,29.3625,29.2894,29.296,71300.0
2008-07-11 11:25:00,44.1,44.1,43.95,43.95,118100.0,29.296,29.296,29.1964,29.1964,118100.0
2008-07-11 11:30:00,43.95,44.0,43.69,43.9,234000.0,29.1964,29.2296,29.0237,29.1632,234000.0
2008-07-11 11:35:00,43.89,44.04,43.87,43.97,62800.0,29.1565,29.2562,29.1432,29.2097,62800.0
2008-07-11 11:40:00,43.98,44.16,43.94,44.14,63000.0,29.2163,29.3359,29.1897,29.3226,63000.0
2008-07-11 11:45:00,44.14,44.16,44.05,44.07,32800.0,29.3226,29.3359,29.2628,29.2761,32800.0
2008-07-11 11:50:00,44.06,44.08,44.0,44.0,33700.0,29.2695,29.2827,29.2296,29.2296,33700.0
2008-07-11 11:55:00,44.0,44.18,43.95,44.14,53900.0,29.2296,29.3492,29.1964,29.3226,53900.0
2008-07-11 12:00:00,44.15,44.15,44.06,44.15,47100.0,29.3292,29.3292,29.2695,29.3292,47100.0
2008-07-11 12:05:00,44.15,44.15,44.05,44.08,24700.0,29.3292,29.3292,29.2628,29.2827,24700.0
2008-07-11 12:10:00,44.07,44.07,43.99,44.05,35500.0,29.2761,29.2761,29.2229,29.2628,35500.0
2008-07-11 12:15:00,44.05,44.14,44.05,44.07,25100.0,29.2628,29.3226,29.2628,29.2761,25100.0
2008-07-11 12:20:00,44.07,44.17,44.01,44.15,37500.0,29.2761,29.3425,29.2362,29.3292,37500.0
2008-07-11 12:25:00,44.16,44.29,44.16,44.29,83700.0,29.3359,29.4222,29.3359,29.4222,83700.0
2008-07-11 12:30:00,44.29,44.29,44.13,44.18,62600.0,29.4222,29.4222,29.316,29.3492,62600.0
2008-07-11 12:35:00,44.18,44.25,44.15,44.17,37500.0,29.3492,29.3957,29.3292,29.3425,37500.0
2008-07-11 12:40:00,44.17,44.2,44.12,44.13,75700.0,29.3425,29.3625,29.3093,29.316,75700.0
2008-07-11 12:45:00,44.12,44.16,44.11,44.16,45100.0,29.3093,29.3359,29.3027,29.3359,45100.0
2008-07-11 12:50:00,44.16,44.25,44.09,44.12,65700.0,29.3359,29.3957,29.2894,29.3093,65700.0
2008-07-11 12:55:00,44.12,44.24,44.09,44.2,48000.0,29.3093,29.389,29.2894,29.3625,48000.0
2008-07-11 13:00:00,44.19,44.19,44.07,44.09,33500.0,29.3558,29.3558,29.2761,29.2894,33500.0
2008-07-11 13:05:00,44.1,44.1,43.99,44.0,48400.0,29.296,29.296,29.2229,29.2296,48400.0
2008-07-11 13:10:00,43.99,44.05,43.95,44.01,59800.0,29.2229,29.2628,29.1964,29.2362,59800.0
2008-07-11 13:15:00,44.01,44.21,44.0,44.2,60400.0,29.2362,29.3691,29.2296,29.3625,60400.0
2008-07-11 13:20:00,44.21,44.25,44.14,44.19,87300.0,29.3691,29.3957,29.3226,29.3558,87300.0
2008-07-11 13:25:00,44.18,44.23,44.15,44.16,42700.0,29.3492,29.3824,29.3292,29.3359,42700.0
2008-07-11 13:30:00,44.17,44.22,44.13,44.2,37300.0,29.3425,29.3757,29.316,29.3625,37300.0
2008-07-11 13:35:00,44.2,44.27,44.16,44.22,54600.0,29.3625,29.409,29.3359,29.3757,54600.0
2008-07-11 13:40:00,44.24,44.35,44.2,44.35,53300.0,29.389,29.4621,29.3625,29.4621,53300.0
2008-07-11 13:45:00,44.35,44.37,44.26,44.33,37400.0,29.4621,29.4754,29.4023,29.4488,37400.0
2008-07-11 13:50:00,44.33,44.33,44.23,44.26,31100.0,29.4488,29.4488,29.3824,29.4023,31100.0
2008-07-11 13:55:00,44.27,44.4,44.26,44.37,58800.0,29.409,29.4953,29.4023,29.4754,58800.0
2008-07-11 14:00:00,44.37,44.5,44.27,44.46,75000.0,29.4754,29.5617,29.409,29.5352,75000.0
2008-07-11 14:05:00,44.43,44.6,44.4,44.48,109500.0,29.5152,29.6282,29.4953,29.5485,109500.0
2008-07-11 14:10:00,44.48,44.51,44.32,44.44,54100.0,29.5485,29.5684,29.4422,29.5219,54100.0
2008-07-11 14:15:00,44.46,44.47,44.29,44.39,77400.0,29.5352,29.5418,29.4222,29.4887,77400.0
2008-07-11 14:20:00,44.39,44.4,44.11,44.14,77100.0,29.4887,29.4953,29.3027,29.3226,77100.0
2008-07-11 14:25:00,44.13,44.26,44.1,44.16,34400.0,29.316,29.4023,29.296,29.3359,34400.0
2008-07-11 14:30:00,44.16,44.17,44.02,44.03,44100.0,29.3359,29.3425,29.2429,29.2495,44100.0
2008-07-11 14:35:00,44.03,44.21,44.0,44.13,35100.0,29.2495,29.3691,29.2296,29.316,35100.0
2008-07-11 14:40:00,44.13,44.25,44.1,44.25,31400.0,29.316,29.3957,29.296,29.3957,31400.0
2008-07-11 14:45:00,44.27,44.54,44.22,44.51,98500.0,29.409,29.5883,29.3757,29.5684,98500.0
2008-07-11 14:50:00,44.52,44.71,44.1,44.27,163700.0,29.575,29.7013,29.296,29.409,163700.0
2008-07-11 14:55:00,44.28,44.66,44.24,44.63,107400.0,29.4156,29.668,29.389,29.6481,107400.0
2008-07-11 15:00:00,44.64,44.93,44.5,44.83,136500.0,29.6548,29.8474,29.5617,29.781,136500.0
2008-07-11 15:05:00,44.85,44.85,44.33,44.46,105800.0,29.7943,29.7943,29.4488,29.5352,105800.0
2008-07-11 15:10:00,44.46,44.54,44.2,44.28,96200.0,29.5352,29.5883,29.3625,29.4156,96200.0
2008-07-11 15:15:00,44.29,44.37,44.21,44.22,59900.0,29.4222,29.4754,29.3691,29.3757,59900.0
2008-07-11 15:20:00,44.21,44.35,44.16,44.19,57900.0,29.3691,29.4621,29.3359,29.3558,57900.0
2008-07-11 15:25:00,44.18,44.35,44.16,44.23,75200.0,29.3492,29.4621,29.3359,29.3824,75200.0
2008-07-11 15:30:00,44.24,44.28,44.05,44.06,92800.0,29.389,29.4156,29.2628,29.2695,92800.0
2008-07-11 15:35:00,44.06,44.19,44.03,44.16,69100.0,29.2695,29.3558,29.2495,29.3359,69100.0
2008-07-11 15:40:00,44.16,44.16,43.89,43.99,171900.0,29.3359,29.3359,29.1565,29.2229,171900.0
2008-07-11 15:45:00,43.99,44.16,43.95,44.15,204800.0,29.2229,29.3359,29.1964,29.3292,204800.0
2008-07-11 15:50:00,44.15,44.2,44.08,44.18,163900.0,29.3292,29.3625,29.2827,29.3492,163900.0
2008-07-11 15:55:00,44.17,44.21,44.09,44.2,186800.0,29.3425,29.3691,29.2894,29.3625,186800.0
2008-07-14 09:30:00,44.59,44.95,44.44,44.51,79800.0,29.6215,29.8607,29.5219,29.5684,79800.0
2008-07-14 09:35:00,44.5,44.74,44.39,44.68,87300.0,29.5617,29.7212,29.4887,29.6813,87300.0
2008-07-14 09:40:00,44.67,44.73,44.29,44.31,58000.0,29.6747,29.7145,29.4222,29.4355,58000.0
2008-07-14 09:45:00,44.3,44.4,44.18,44.26,94000.0,29.4289,29.4953,29.3492,29.4023,94000.0
2008-07-14 09:50:00,44.26,44.29,44.01,44.21,104900.0,29.4023,29.4222,29.2362,29.3691,104900.0
2008-07-14 09:55:00,44.2,44.28,43.79,43.92,88500.0,29.3625,29.4156,29.0901,29.1764,88500.0
2008-07-14 10:00:00,43.93,44.03,43.66,43.74,91400.0,29.1831,29.2495,29.0037,29.0569,91400.0
2008-07-14 10:05:00,43.75,44.01,43.74,43.91,84300.0,29.0635,29.2362,29.0569,29.1698,84300.0
2008-07-14 10:10:00,43.94,44.12,43.86,44.12,43700.0,29.1897,29.3093,29.1366,29.3093,43700.0
2008-07-14 10:15:00,44.1,44.11,43.83,44.03,37500.0,29.296,29.3027,29.1167,29.2495,37500.0
2008-07-14 10:20:00,44.01,44.08,43.83,43.91,34000.0,29.2362,29.2827,29.1167,29.1698,34000.0
2008-07-14 10:25:00,43.89,43.89,43.62,43.78,99500.0,29.1565,29.1565,28.9772,29.0834,99500.0
2008-07-14 10:30:00,43.79,43.9,43.73,43.77,47300.0,29.0901,29.1632,29.0502,29.0768,47300.0
2008-07-14 10:35:00,43.77,43.91,43.73,43.86,48600.0,29.0768,29.1698,29.0502,29.1366,48600.0
2008-07-14 10:40:00,43.9,43.95,43.77,43.93,49400.0,29.1632,29.1964,29.0768,29.1831,49400.0
2008-07-14 10:45:00,43.92,43.93,43.8,43.93,40300.0,29.1764,29.1831,29.0967,29.1831,40300.0
2008-07-14 10:50:00,43.91,44.03,43.86,43.95,43000.0,29.1698,29.2495,29.1366,29.1964,43000.0
2008-07-14 10:55:00,43.95,44.1,43.94,44.09,41900.0,29.1964,29.296,29.1897,29.2894,41900.0
2008-07-14 11:00:00,44.09,44.2,43.97,44.18,137100.0,29.2894,29.3625,29.2097,29.3492,137100.0
2008-07-14 11:05:00,44.17,44.22,44.09,44.09,75700.0,29.3425,29.3757,29.2894,29.2894,75700.0
2008-07-14 11:10:00,44.09,44.1,43.91,44.07,44100.0,29.2894,29.296,29.1698,29.2761,44100.0
2008-07-14 11:15:00,44.07,44.12,43.98,44.09,48400.0,29.2761,29.3093,29.2163,29.2894,48400.0
2008-07-14 11:20:00,44.1,44.2,43.98,43.98,65100.0,29.296,29.3625,29.2163,29.2163,65100.0
2008-07-14 11:25:00,43.99,44.17,43.97,44.16,52100.0,29.2229,29.3425,29.2097,29.3359,52100.0
2008-07-14 11:30:00,44.16,44.23,44.01,44.05,75200.0,29.3359,29.3824,29.2362,29.2628,75200.0
2008-07-14 11:35:00,44.05,44.14,44.05,44.1,50200.0,29.2628,29.3226,29.2628,29.296,50200.0
2008-07-14 11:40:00,44.09,44.18,44.04,44.1,33100.0,29.2894,29.3492,29.2562,29.296,33100.0
2008-07-14 11:45:00,44.1,44.17,44.06,44.11,44000.0,29.296,29.3425,29.2695,29.3027,44000.0
2008-07-14 11:50:00,44.12,44.15,43.95,43.95,1064000.0,29.3093,29.3292,29.1964,29.1964,1064000.0
2008-07-14 11:55:00,43.96,44.04,43.75,43.87,134800.0,29.203,29.2562,29.0635,29.1432,134800.0
2008-07-14 12:00:00,43.89,44.0,43.74,43.88,64700.0,29.1565,29.2296,29.0569,29.1499,64700.0
2008-07-14 12:05:00,43.91,43.91,43.74,43.86,50500.0,29.1698,29.1698,29.0569,29.1366,50500.0
2008-07-14 12:10:00,43.85,43.94,43.82,43.85,38800.0,29.1299,29.1897,29.11,29.1299,38800.0
2008-07-14 12:15:00,43.86,43.96,43.82,43.95,47800.0,29.1366,29.203,29.11,29.1964,47800.0
2008-07-14 12:20:00,43.95,43.98,43.83,43.86,42800.0,29.1964,29.2163,29.1167,29.1366,42800.0
2008-07-14 12:25:00,43.85,43.89,43.8,43.85,22600.0,29.1299,29.1565,29.0967,29.1299,22600.0
2008-07-14 12:30:00,43.85,43.88,43.73,43.76,42500.0,29.1299,29.1499,29.0502,29.0702,42500.0
2008-07-14 12:35:00,43.75,43.81,43.64,43.81,40200.0,29.0635,29.1034,28.9904,29.1034,40200.0
2008-07-14 12:40:00,43.82,43.83,43.76,43.77,15300.0,29.11,29.1167,29.0702,29.0768,15300.0
2008-07-14 12:45:00,43.79,43.88,43.76,43.78,38500.0,29.0901,29.1499,29.0702,29.0834,38500.0
2008-07-14 12:50:00,43.79,43.8,43.75,43.77,36500.0,29.0901,29.0967,29.0635,29.0768,36500.0
2008-07-14 12:55:00,43.77,43.8,43.6,43.64,55600.0,29.0768,29.0967,28.9639,28.9904,55600.0
2008-07-14 13:00:00,43.62,43.67,43.56,43.65,40400.0,28.9772,29.0104,28.9373,28.9971,40400.0
2008-07-14 13:05:00,43.66,43.68,43.54,43.57,18700.0,29.0037,29.017,28.924,28.9439,18700.0
2008-07-14 13:10:00,43.56,43.6,43.45,43.6,37100.0,28.9373,28.9639,28.8642,28.9639,37100.0
2008-07-14 13:15:00,43.6,43.62,43.52,43.55,27500.0,28.9639,28.9772,28.9107,28.9307,27500.0
2008-07-14 13:20:00,43.56,43.7,43.56,43.68,31500.0,28.9373,29.0303,28.9373,29.017,31500.0
2008-07-14 13:25:00,43.68,43.69,43.6,43.67,27600.0,29.017,29.0237,28.9639,29.0104,27600.0
2008-07-14 13:30:00,43.66,43.68,43.56,43.64,33400.0,29.0037,29.017,28.9373,28.9904,33400.0
2008-07-14 13:35:00,43.64,43.68,43.57,43.66,29000.0,28.9904,29.017,28.9439,29.0037,29000.0
2008-07-14 13:40:00,43.68,43.72,43.59,43.69,36800.0,29.017,29.0436,28.9572,29.0237,36800.0
2008-07-14 13:45:00,43.68,43.74,43.61,43.7,38100.0,29.017,29.0569,28.9705,29.0303,38100.0
2008-07-14 13:50:00,43.7,43.7,43.57,43.61,35200.0,29.0303,29.0303,28.9439,28.9705,35200.0
2008-07-14 13:55:00,43.61,43.68,43.58,43.62,34700.0,28.9705,29.017,28.9506,28.9772,34700.0
2008-07-14 14:00:00,43.62,43.64,43.56,43.57,25000.0,28.9772,28.9904,28.9373,28.9439,25000.0
2008-07-14 14:05:00,43.59,43.71,43.54,43.64,40700.0,28.9572,29.0369,28.924,28.9904,40700.0
2008-07-14 14:10:00,43.64,43.67,43.59,43.65,91600.0,28.9904,29.0104,28.9572,28.9971,91600.0
2008-07-14 14:15:00,43.66,43.77,43.63,43.7,82900.0,29.0037,29.0768,28.9838,29.0303,82900.0
2008-07-14 14:20:00,43.71,43.76,43.7,43.73,24200.0,29.0369,29.0702,29.0303,29.0502,24200.0
2008-07-14 14:25:00,43.74,43.82,43.72,43.76,36000.0,29.0569,29.11,29.0436,29.0702,36000.0
2008-07-14 14:30:00,43.76,43.84,43.75,43.8,29000.0,29.0702,29.1233,29.0635,29.0967,29000.0
2008-07-14 14:35:00,43.8,43.8,43.73,43.76,54300.0,29.0967,29.0967,29.0502,29.0702,54300.0
2008-07-14 14:40:00,43.76,43.79,43.72,43.75,95300.0,29.0702,29.0901,29.0436,29.0635,95300.0
2008-07-14 14:45:00,43.74,43.75,43.63,43.69,60100.0,29.0569,29.0635,28.9838,29.0237,60100.0
2008-07-14 14:50:00,43.69,43.73,43.62,43.7,47600.0,29.0237,29.0502,28.9772,29.0303,47600.0
2008-07-14 14:55:00,43.69,43.76,43.65,43.69,39600.0,29.0237,29.0702,28.9971,29.0237,39600.0
2008-07-14 15:00:00,43.69,43.71,43.64,43.65,33800.0,29.0237,29.0369,28.9904,28.9971,33800.0
2008-07-14 15:05:00,43.65,43.65,43.55,43.59,69900.0,28.9971,28.9971,28.9307,28.9572,69900.0
2008-07-14 15:10:00,43.59,43.69,43.59,43.69,30300.0,28.9572,29.0237,28.9572,29.0237,30300.0
2008-07-14 15:15:00,43.7,43.77,43.68,43.74,50000.0,29.0303,29.0768,29.017,29.0569,50000.0
2008-07-14 15:20:00,43.74,44.0,43.69,43.89,116500.0,29.0569,29.2296,29.0237,29.1565,116500.0
2008-07-14 15:25:00,43.91,44.04,43.85,43.92,96700.0,29.1698,29.2562,29.1299,29.1764,96700.0
2008-07-14 15:30:00,43.94,44.06,43.91,43.99,96300.0,29.1897,29.2695,29.1698,29.2229,96300.0
2008-07-14 15:35:00,44.0,44.01,43.86,43.89,85700.0,29.2296,29.2362,29.1366,29.1565,85700.0
2008-07-14 15:40:00,43.88,43.89,43.66,43.77,144600.0,29.1499,29.1565,29.0037,29.0768,144600.0
2008-07-14 15:45:00,43.78,43.82,43.67,43.7,154400.0,29.0834,29.11,29.0104,29.0303,154400.0
2008-07-14 15:50:00,43.7,43.71,43.47,43.51,186800.0,29.0303,29.0369,28.8775,28.9041,186800.0
2008-07-14 15:55:00,43.51,43.56,43.47,43.49,241800.0,28.9041,28.9373,28.8775,28.8908,241800.0
2008-07-15 09:30:00,43.11,43.64,43.05,43.49,110400.0,28.6384,28.9904,28.5985,28.8908,110400.0
2008-07-15 09:35:00,43.46,43.59,43.31,43.5,67700.0,28.8709,28.9572,28.7712,28.8974,67700.0
2008-07-15 09:40:00,43.47,43.61,43.3,43.45,79200.0,28.8775,28.9705,28.7646,28.8642,79200.0
2008-07-15 09:45:00,43.46,43.46,43.05,43.06,59200.0,28.8709,28.8709,28.5985,28.6051,59200.0
2008-07-15 09:50:00,43.08,43.14,43.0,43.1,87000.0,28.6184,28.6583,28.5653,28.6317,87000.0
2008-07-15 09:55:00,43.1,43.14,42.81,42.9,116800.0,28.6317,28.6583,28.4391,28.4989,116800.0
2008-07-15 10:00:00,42.89,42.93,42.51,42.63,109600.0,28.4922,28.5188,28.2398,28.3195,109600.0
2008-07-15 10:05:00,42.63,42.97,42.62,42.97,101200.0,28.3195,28.5454,28.3128,28.5454,101200.0
2008-07-15 10:10:00,42.95,43.1,42.88,43.07,74500.0,28.5321,28.6317,28.4856,28.6118,74500.0
2008-07-15 10:15:00,43.06,43.06,42.89,42.94,49900.0,28.6051,28.6051,28.4922,28.5254,49900.0
2008-07-15 10:20:00,42.93,43.06,42.85,43.06,55000.0,28.5188,28.6051,28.4656,28.6051,55000.0
2008-07-15 10:25:00,43.07,43.07,42.87,42.93,37500.0,28.6118,28.6118,28.4789,28.5188,37500.0
2008-07-15 10:30:00,42.92,42.97,42.82,42.85,122800.0,28.5121,28.5454,28.4457,28.4656,122800.0
2008-07-15 10:35:00,42.83,42.89,42.81,42.85,66600.0,28.4524,28.4922,28.4391,28.4656,66600.0
2008-07-15 10:40:00,42.84,43.21,42.84,43.21,105800.0,28.459,28.7048,28.459,28.7048,105800.0
2008-07-15 10:45:00,43.17,43.2,43.02,43.15,120300.0,28.6782,28.6981,28.5786,28.6649,120300.0
2008-07-15 10:50:00,43.14,43.33,43.11,43.26,70000.0,28.6583,28.7845,28.6384,28.738,70000.0
2008-07-15 10:55:00,43.24,43.28,42.98,43.02,62800.0,28.7247,28.7513,28.552,28.5786,62800.0
2008-07-15 11:00:00,43.04,43.31,43.03,43.26,54400.0,28.5919,28.7712,28.5852,28.738,54400.0
2008-07-15 11:05:00,43.25,43.68,43.25,43.44,136200.0,28.7314,29.017,28.7314,28.8576,136200.0
2008-07-15 11:10:00,43.46,43.54,43.21,43.23,107900.0,28.8709,28.924,28.7048,28.7181,107900.0
2008-07-15 11:15:00,43.25,43.51,43.17,43.51,48500.0,28.7314,28.9041,28.6782,28.9041,48500.0
2008-07-15 11:20:00,43.51,43.57,43.35,43.43,50400.0,28.9041,28.9439,28.7978,28.8509,50400.0
2008-07-15 11:25:00,43.46,43.64,43.43,43.45,78400.0,28.8709,28.9904,28.8509,28.8642,78400.0
2008-07-15 11:30:00,43.45,43.45,43.22,43.24,51000.0,28.8642,28.8642,28.7114,28.7247,51000.0
2008-07-15 11:35:00,43.24,43.42,43.23,43.35,44000.0,28.7247,28.8443,28.7181,28.7978,44000.0
2008-07-15 11:40:00,43.35,43.37,43.21,43.23,51100.0,28.7978,28.8111,28.7048,28.7181,51100.0
2008-07-15 11:45:00,43.24,43.29,43.18,43.27,31800.0,28.7247,28.7579,28.6849,28.7446,31800.0
2008-07-15 11:50:00,43.27,43.69,43.23,43.69,61300.0,28.7446,29.0237,28.7181,29.0237,61300.0
2008-07-15 11:55:00,43.68,44.22,43.68,44.01,142400.0,29.017,29.3757,29.017,29.2362,142400.0
2008-07-15 12:00:00,44.0,44.06,43.75,43.93,80200.0,29.2296,29.2695,29.0635,29.1831,80200.0
2008-07-15 12:05:00,43.95,44.1,43.64,43.64,61700.0,29.1964,29.296,28.9904,28.9904,61700.0
2008-07-15 12:10:00,43.66,43.85,43.6,43.85,44700.0,29.0037,29.1299,28.9639,29.1299,44700.0
2008-07-15 12:15:00,43.84,43.89,43.67,43.86,57700.0,29.1233,29.1565,29.0104,29.1366,57700.0
2008-07-15 12:20:00,43.88,44.19,43.88,43.94,86200.0,29.1499,29.3558,29.1499,29.1897,86200.0
2008-07-15 12:25:00,43.92,43.94,43.75,43.79,36300.0,29.1764,29.1897,29.0635,29.0901,36300.0
2008-07-15 12:30:00,43.79,43.92,43.75,43.87,29100.0,29.0901,29.1764,29.0635,29.1432,29100.0
2008-07-15 12:35:00,43.84,43.86,43.72,43.8,49800.0,29.1233,29.1366,29.0436,29.0967,49800.0
2008-07-15 12:40:00,43.78,43.99,43.76,43.83,38600.0,29.0834,29.2229,29.0702,29.1167,38600.0
2008-07-15 12:45:00,43.84,43.92,43.71,43.71,40600.0,29.1233,29.1764,29.0369,29.0369,40600.0
2008-07-15 12:50:00,43.71,43.79,43.68,43.76,42300.0,29.0369,29.0901,29.017,29.0702,42300.0
2008-07-15 12:55:00,43.77,43.94,43.75,43.92,32400.0,29.0768,29.1897,29.0635,29.1764,32400.0
2008-07-15 13:00:00,43.94,44.15,43.88,43.92,59300.0,29.1897,29.3292,29.1499,29.1764,59300.0
2008-07-15 13:05:00,43.92,44.11,43.92,44.0,55300.0,29.1764,29.3027,29.1764,29.2296,55300.0
2008-07-15 13:10:00,44.02,44.1,43.95,44.05,31400.0,29.2429,29.296,29.1964,29.2628,31400.0
2008-07-15 13:15:00,44.05,44.06,43.86,43.87,48800.0,29.2628,29.2695,29.1366,29.1432,48800.0
2008-07-15 13:20:00,43.86,43.86,43.66,43.73,92200.0,29.1366,29.1366,29.0037,29.0502,92200.0
2008-07-15 13:25:00,43.72,43.72,43.53,43.57,63300.0,29.0436,29.0436,28.9174,28.9439,63300.0
2008-07-15 13:30:00,43.57,43.7,43.49,43.68,38800.0,28.9439,29.0303,28.8908,29.017,38800.0
2008-07-15 13:35:00,43.7,43.71,43.58,43.58,22200.0,29.0303,29.0369,28.9506,28.9506,22200.0
2008-07-15 13:40:00,43.55,43.68,43.55,43.68,24100.0,28.9307,29.017,28.9307,29.017,24100.0
2008-07-15 13:45:00,43.68,43.77,43.62,43.77,35800.0,29.017,29.0768,28.9772,29.0768,35800.0
2008-07-15 13:50:00,43.77,43.84,43.7,43.84,30700.0,29.0768,29.1233,29.0303,29.1233,30700.0
2008-07-15 13:55:00,43.83,43.85,43.72,43.72,39100.0,29.1167,29.1299,29.0436,29.0436,39100.0
2008-07-15 14:00:00,43.73,43.77,43.59,43.66,44700.0,29.0502,29.0768,28.9572,29.0037,44700.0
2008-07-15 14:05:00,43.66,43.68,43.52,43.55,42600.0,29.0037,29.017,28.9107,28.9307,42600.0
2008-07-15 14:10:00,43.55,43.67,43.54,43.56,51100.0,28.9307,29.0104,28.924,28.9373,51100.0
2008-07-15 14:15:00,43.56,43.86,43.56,43.81,59600.0,28.9373,29.1366,28.9373,29.1034,59600.0
2008-07-15 14:20:00,43.81,43.85,43.66,43.73,77500.0,29.1034,29.1299,29.0037,29.0502,77500.0
2008-07-15 14:25:00,43.73,43.79,43.63,43.64,119100.0,29.0502,29.0901,28.9838,28.9904,119100.0
2008-07-15 14:30:00,43.65,43.84,43.65,43.8,79700.0,28.9971,29.1233,28.9971,29.0967,79700.0
2008-07-15 14:35:00,43.79,43.79,43.68,43.69,21400.0,29.0901,29.0901,29.017,29.0237,21400.0
2008-07-15 14:40:00,43.69,43.76,43.63,43.69,23600.0,29.0237,29.0702,28.9838,29.0237,23600.0
2008-07-15 14:45:00,43.69,43.77,43.67,43.75,26200.0,29.0237,29.0768,29.0104,29.0635,26200.0
2008-07-15 14:50:00,43.76,43.79,43.66,43.74,36100.0,29.0702,29.0901,29.0037,29.0569,36100.0
2008-07-15 14:55:00,43.75,43.86,43.73,43.82,70500.0,29.0635,29.1366,29.0502,29.11,70500.0
2008-07-15 15:00:00,43.84,44.07,43.79,43.81,91100.0,29.1233,29.2761,29.0901,29.1034,91100.0
2008-07-15 15:05:00,43.81,43.9,43.74,43.8,74900.0,29.1034,29.1632,29.0569,29.0967,74900.0
2008-07-15 15:10:00,43.8,43.88,43.66,43.7,73300.0,29.0967,29.1499,29.0037,29.0303,73300.0
2008-07-15 15:15:00,43.69,43.74,43.55,43.7,85300.0,29.0237,29.0569,28.9307,29.0303,85300.0
2008-07-15 15:20:00,43.7,43.71,43.52,43.54,76300.0,29.0303,29.0369,28.9107,28.924,76300.0
2008-07-15 15:25:00,43.53,43.54,43.29,43.31,90600.0,28.9174,28.924,28.7579,28.7712,90600.0
2008-07-15 15:30:00,43.3,43.43,43.17,43.24,128200.0,28.7646,28.8509,28.6782,28.7247,128200.0
2008-07-15 15:35:00,43.24,43.27,43.12,43.21,141700.0,28.7247,28.7446,28.645,28.7048,141700.0
2008-07-15 15:40:00,43.21,43.23,43.05,43.08,198700.0,28.7048,28.7181,28.5985,28.6184,198700.0
2008-07-15 15:45:00,43.08,43.28,43.07,43.2,212100.0,28.6184,28.7513,28.6118,28.6981,212100.0
2008-07-15 15:50:00,43.21,43.24,43.08,43.11,199000.0,28.7048,28.7247,28.6184,28.6384,199000.0
2008-07-15 15:55:00,43.12,43.12,42.8,42.84,285200.0,28.645,28.645,28.4324,28.459,285200.0
2008-07-16 09:30:00,42.97,43.16,42.68,42.81,90400.0,28.5454,28.6716,28.3527,28.4391,90400.0
2008-07-16 09:35:00,42.82,43.18,42.78,42.81,48700.0,28.4457,28.6849,28.4191,28.4391,48700.0
2008-07-16 09:40:00,42.85,42.96,42.72,42.77,81500.0,28.4656,28.5387,28.3793,28.4125,81500.0
2008-07-16 09:45:00,42.77,42.83,42.57,42.77,61400.0,28.4125,28.4524,28.2796,28.4125,61400.0
2008-07-16 09:50:00,42.78,43.09,42.78,43.05,42700.0,28.4191,28.6251,28.4191,28.5985,42700.0
2008-07-16 09:55:00,43.08,43.47,43.08,43.3,129900.0,28.6184,28.8775,28.6184,28.7646,129900.0
2008-07-16 10:00:00,43.3,43.41,43.08,43.18,104100.0,28.7646,28.8377,28.6184,28.6849,104100.0
2008-07-16 10:05:00,43.15,43.2,42.91,43.08,48900.0,28.6649,28.6981,28.5055,28.6184,48900.0
2008-07-16 10:10:00,43.08,43.08,42.91,42.94,31500.0,28.6184,28.6184,28.5055,28.5254,31500.0
2008-07-16 10:15:00,42.93,43.04,42.9,42.92,22900.0,28.5188,28.5919,28.4989,28.5121,22900.0
2008-07-16 10:20:00,42.93,43.03,42.87,43.01,31900.0,28.5188,28.5852,28.4789,28.5719,31900.0
2008-07-16 10:25:00,43.0,43.08,42.98,43.02,25200.0,28.5653,28.6184,28.552,28.5786,25200.0
2008-07-16 10:30:00,43.03,43.11,43.0,43.08,27800.0,28.5852,28.6384,28.5653,28.6184,27800.0
2008-07-16 10:35:00,43.1,43.55,43.07,43.53,92700.0,28.6317,28.9307,28.6118,28.9174,92700.0
2008-07-16 10:40:00,43.55,43.71,43.3,43.39,63900.0,28.9307,29.0369,28.7646,28.8244,63900.0
2008-07-16 10:45:00,43.42,43.6,43.41,43.6,69300.0,28.8443,28.9639,28.8377,28.9639,69300.0
2008-07-16 10:50:00,43.6,43.67,43.5,43.57,72300.0,28.9639,29.0104,28.8974,28.9439,72300.0
2008-07-16 10:55:00,43.57,43.59,43.42,43.46,57200.0,28.9439,28.9572,28.8443,28.8709,57200.0
2008-07-16 11:00:00,43.46,43.6,43.45,43.57,44500.0,28.8709,28.9639,28.8642,28.9439,44500.0
2008-07-16 11:05:00,43.6,43.77,43.58,43.64,61700.0,28.9639,29.0768,28.9506,28.9904,61700.0
2008-07-16 11:10:00,43.64,43.65,43.5,43.52,36600.0,28.9904,28.9971,28.8974,28.9107,36600.0
2008-07-16 11:15:00,43.5,43.54,43.44,43.48,26200.0,28.8974,28.924,28.8576,28.8842,26200.0
2008-07-16 11:20:00,43.49,43.49,43.41,43.42,26200.0,28.8908,28.8908,28.8377,28.8443,26200.0
2008-07-16 11:25:00,43.42,43.57,43.41,43.52,28400.0,28.8443,28.9439,28.8377,28.9107,28400.0
2008-07-16 11:30:00,43.51,43.58,43.47,43.54,25700.0,28.9041,28.9506,28.8775,28.924,25700.0
2008-07-16 11:35:00,43.52,43.54,43.39,43.43,44000.0,28.9107,28.924,28.8244,28.8509,44000.0
2008-07-16 11:40:00,43.44,43.46,43.25,43.26,56000.0,28.8576,28.8709,28.7314,28.738,56000.0
2008-07-16 11:45:00,43.26,43.35,43.25,43.32,41700.0,28.738,28.7978,28.7314,28.7779,41700.0
2008-07-16 11:50:00,43.32,43.46,43.31,43.39,29100.0,28.7779,28.8709,28.7712,28.8244,29100.0
2008-07-16 11:55:00,43.42,43.51,43.41,43.45,38600.0,28.8443,28.9041,28.8377,28.8642,38600.0
2008-07-16 12:00:00,43.45,43.48,43.4,43.46,29400.0,28.8642,28.8842,28.831,28.8709,29400.0
2008-07-16 12:05:00,43.46,43.48,43.42,43.44,23900.0,28.8709,28.8842,28.8443,28.8576,23900.0
2008-07-16 12:10:00,43.44,43.63,43.43,43.61,47000.0,28.8576,28.9838,28.8509,28.9705,47000.0
2008-07-16 12:15:00,43.61,43.68,43.61,43.68,18000.0,28.9705,29.017,28.9705,29.017,18000.0
2008-07-16 12:20:00,43.68,43.69,43.54,43.62,31800.0,29.017,29.0237,28.924,28.9772,31800.0
2008-07-16 12:25:00,43.63,43.74,43.62,43.68,31300.0,28.9838,29.0569,28.9772,29.017,31300.0
2008-07-16 12:30:00,43.67,43.75,43.65,43.71,23500.0,29.0104,29.0635,28.9971,29.0369,23500.0
2008-07-16 12:35:00,43.74,43.76,43.58,43.59,31500.0,29.0569,29.0702,28.9506,28.9572,31500.0
2008-07-16 12:40:00,43.6,43.64,43.49,43.56,54100.0,28.9639,28.9904,28.8908,28.9373,54100.0
2008-07-16 12:45:00,43.56,43.59,43.49,43.49,34200.0,28.9373,28.9572,28.8908,28.8908,34200.0
2008-07-16 12:50:00,43.51,43.61,43.5,43.57,18900.0,28.9041,28.9705,28.8974,28.9439,18900.0
2008-07-16 12:55:00,43.57,43.6,43.54,43.58,19100.0,28.9439,28.9639,28.924,28.9506,19100.0
2008-07-16 13:00:00,43.58,43.74,43.52,43.72,43600.0,28.9506,29.0569,28.9107,29.0436,43600.0
2008-07-16 13:05:00,43.72,43.74,43.68,43.72,32700.0,29.0436,29.0569,29.017,29.0436,32700.0
2008-07-16 13:10:00,43.72,43.72,43.58,43.63,21000.0,29.0436,29.0436,28.9506,28.9838,21000.0
2008-07-16 13:15:00,43.62,43.73,43.62,43.69,33700.0,28.9772,29.0502,28.9772,29.0237,33700.0
2008-07-16 13:20:00,43.68,43.76,43.6,43.71,27700.0,29.017,29.0702,28.9639,29.0369,27700.0
2008-07-16 13:25:00,43.74,43.75,43.69,43.7,17000.0,29.0569,29.0635,29.0237,29.0303,17000.0
2008-07-16 13:30:00,43.7,43.74,43.67,43.72,22900.0,29.0303,29.0569,29.0104,29.0436,22900.0
2008-07-16 13:35:00,43.73,43.74,43.65,43.67,80700.0,29.0502,29.0569,28.9971,29.0104,80700.0
2008-07-16 13:40:00,43.67,43.69,43.63,43.64,40200.0,29.0104,29.0237,28.9838,28.9904,40200.0
2008-07-16 13:45:00,43.64,43.64,43.49,43.56,38600.0,28.9904,28.9904,28.8908,28.9373,38600.0
2008-07-16 13:50:00,43.56,43.61,43.54,43.6,17900.0,28.9373,28.9705,28.924,28.9639,17900.0
2008-07-16 13:55:00,43.6,43.72,43.59,43.72,29600.0,28.9639,29.0436,28.9572,29.0436,29600.0
2008-07-16 14:00:00,43.72,43.72,43.51,43.65,61300.0,29.0436,29.0436,28.9041,28.9971,61300.0
2008-07-16 14:05:00,43.64,43.64,43.52,43.52,46000.0,28.9904,28.9904,28.9107,28.9107,46000.0
2008-07-16 14:10:00,43.52,43.69,43.52,43.69,50000.0,28.9107,29.0237,28.9107,29.0237,50000.0
2008-07-16 14:15:00,43.7,43.85,43.7,43.83,62100.0,29.0303,29.1299,29.0303,29.1167,62100.0
2008-07-16 14:20:00,43.81,43.89,43.77,43.89,49200.0,29.1034,29.1565,29.0768,29.1565,49200.0
2008-07-16 14:25:00,43.9,43.92,43.83,43.9,58500.0,29.1632,29.1764,29.1167,29.1632,58500.0
2008-07-16 14:30:00,43.9,43.97,43.88,43.91,58700.0,29.1632,29.2097,29.1499,29.1698,58700.0
2008-07-16 14:35:00,43.91,44.0,43.82,43.85,88600.0,29.1698,29.2296,29.11,29.1299,88600.0
2008-07-16 14:40:00,43.86,44.02,43.85,43.93,93800.0,29.1366,29.2429,29.1299,29.1831,93800.0
2008-07-16 14:45:00,43.94,44.01,43.9,43.98,89700.0,29.1897,29.2362,29.1632,29.2163,89700.0
2008-07-16 14:50:00,43.99,44.09,43.97,44.09,77600.0,29.2229,29.2894,29.2097,29.2894,77600.0
2008-07-16 14:55:00,44.08,44.18,44.05,44.13,94000.0,29.2827,29.3492,29.2628,29.316,94000.0
2008-07-16 15:00:00,44.11,44.26,44.07,44.24,83700.0,29.3027,29.4023,29.2761,29.389,83700.0
2008-07-16 15:05:00,44.23,44.23,44.11,44.12,96400.0,29.3824,29.3824,29.3027,29.3093,96400.0
2008-07-16 15:10:00,44.14,44.16,44.01,44.05,76800.0,29.3226,29.3359,29.2362,29.2628,76800.0
2008-07-16 15:15:00,44.05,44.13,44.05,44.12,42600.0,29.2628,29.316,29.2628,29.3093,42600.0
2008-07-16 15:20:00,44.12,44.25,44.1,44.19,71700.0,29.3093,29.3957,29.296,29.3558,71700.0
2008-07-16 15:25:00,44.19,44.21,44.11,44.19,97600.0,29.3558,29.3691,29.3027,29.3558,97600.0
2008-07-16 15:30:00,44.2,44.32,44.18,44.3,143000.0,29.3625,29.4422,29.3492,29.4289,143000.0
2008-07-16 15:35:00,44.32,44.5,44.28,44.5,132800.0,29.4422,29.5617,29.4156,29.5617,132800.0
2008-07-16 15:40:00,44.49,44.65,44.49,44.62,216700.0,29.5551,29.6614,29.5551,29.6415,216700.0
2008-07-16 15:45:00,44.62,44.72,44.56,44.7,208000.0,29.6415,29.7079,29.6016,29.6946,208000.0
2008-07-16 15:50:00,44.69,44.71,44.65,44.71,209100.0,29.688,29.7013,29.6614,29.7013,209100.0
2008-07-16 15:55:00,44.7,44.89,44.69,44.79,438100.0,29.6946,29.8208,29.688,29.7544,438100.0
2008-07-17 09:30:00,45.21,45.3,44.85,44.98,107600.0,30.0334,30.0932,29.7943,29.8806,107600.0
2008-07-17 09:35:00,44.99,44.99,44.6,44.87,102800.0,29.8873,29.8873,29.6282,29.8075,102800.0
2008-07-17 09:40:00,44.84,45.33,44.84,45.28,145100.0,29.7876,30.1131,29.7876,30.0799,145100.0
2008-07-17 09:45:00,45.27,45.56,45.03,45.15,140100.0,30.0733,30.2659,29.9138,29.9935,140100.0
2008-07-17 09:50:00,45.14,45.17,44.85,44.98,106000.0,29.9869,30.0068,29.7943,29.8806,106000.0
2008-07-17 09:55:00,44.97,44.97,44.5,44.5,77800.0,29.874,29.874,29.5617,29.5617,77800.0
2008-07-17 10:00:00,44.5,44.82,44.43,44.58,100800.0,29.5617,29.7743,29.5152,29.6149,100800.0
2008-07-17 10:05:00,44.54,44.62,44.33,44.61,103600.0,29.5883,29.6415,29.4488,29.6348,103600.0
2008-07-17 10:10:00,44.6,44.82,44.5,44.78,75800.0,29.6282,29.7743,29.5617,29.7478,75800.0
2008-07-17 10:15:00,44.78,45.05,44.78,44.99,73100.0,29.7478,29.9271,29.7478,29.8873,73100.0
2008-07-17 10:20:00,44.98,45.08,44.8,44.92,52600.0,29.8806,29.947,29.761,29.8408,52600.0
2008-07-17 10:25:00,44.91,44.95,44.66,44.77,76200.0,29.8341,29.8607,29.668,29.7411,76200.0
2008-07-17 10:30:00,44.77,44.86,44.65,44.82,61000.0,29.7411,29.8009,29.6614,29.7743,61000.0
2008-07-17 10:35:00,44.85,44.96,44.84,44.84,59800.0,29.7943,29.8673,29.7876,29.7876,59800.0
2008-07-17 10:40:00,44.82,44.84,44.5,44.56,98500.0,29.7743,29.7876,29.5617,29.6016,98500.0
2008-07-17 10:45:00,44.56,44.67,44.55,44.66,66200.0,29.6016,29.6747,29.595,29.668,66200.0
2008-07-17 10:50:00,44.65,44.66,44.5,44.55,58600.0,29.6614,29.668,29.5617,29.595,58600.0
2008-07-17 10:55:00,44.57,44.57,44.47,44.52,51300.0,29.6082,29.6082,29.5418,29.575,51300.0
2008-07-17 11:00:00,44.52,44.55,44.3,44.31,77700.0,29.575,29.595,29.4289,29.4355,77700.0
2008-07-17 11:05:00,44.3,44.32,44.06,44.19,96200.0,29.4289,29.4422,29.2695,29.3558,96200.0
2008-07-17 11:10:00,44.2,44.4,44.1,44.37,98600.0,29.3625,29.4953,29.296,29.4754,98600.0
2008-07-17 11:15:00,44.35,44.65,44.3,44.45,63000.0,29.4621,29.6614,29.4289,29.5285,63000.0
2008-07-17 11:20:00,44.43,44.51,44.29,44.49,88900.0,29.5152,29.5684,29.4222,29.5551,88900.0
2008-07-17 11:25:00,44.5,44.78,44.49,44.62,72800.0,29.5617,29.7478,29.5551,29.6415,72800.0
2008-07-17 11:30:00,44.61,44.67,44.46,44.59,58300.0,29.6348,29.6747,29.5352,29.6215,58300.0
2008-07-17 11:35:00,44.59,44.78,44.59,44.73,54300.0,29.6215,29.7478,29.6215,29.7145,54300.0
2008-07-17 11:40:00,44.75,44.93,44.74,44.86,50000.0,29.7278,29.8474,29.7212,29.8009,50000.0
2008-07-17 11:45:00,44.86,44.86,44.67,44.67,60500.0,29.8009,29.8009,29.6747,29.6747,60500.0
2008-07-17 11:50:00,44.66,44.74,44.6,44.7,59100.0,29.668,29.7212,29.6282,29.6946,59100.0
2008-07-17 11:55:00,44.71,44.73,44.6,44.63,136500.0,29.7013,29.7145,29.6282,29.6481,136500.0
2008-07-17 12:00:00,44.63,44.64,44.42,44.47,89500.0,29.6481,29.6548,29.5086,29.5418,89500.0
2008-07-17 12:05:00,44.46,44.55,44.44,44.49,44700.0,29.5352,29.595,29.5219,29.5551,44700.0
2008-07-17 12:10:00,44.49,44.54,44.44,44.54,41200.0,29.5551,29.5883,29.5219,29.5883,41200.0
2008-07-17 12:15:00,44.55,44.56,44.42,44.49,23300.0,29.595,29.6016,29.5086,29.5551,23300.0
2008-07-17 12:20:00,44.48,44.56,44.48,44.52,29100.0,29.5485,29.6016,29.5485,29.575,29100.0
2008-07-17 12:25:00,44.52,44.59,44.5,44.55,20100.0,29.575,29.6215,29.5617,29.595,20100.0
2008-07-17 12:30:00,44.55,44.58,44.5,44.5,19700.0,29.595,29.6149,29.5617,29.5617,19700.0
2008-07-17 12:35:00,44.5,44.56,44.48,44.5,24900.0,29.5617,29.6016,29.5485,29.5617,24900.0
2008-07-17 12:40:00,44.48,44.57,44.47,44.53,22200.0,29.5485,29.6082,29.5418,29.5817,22200.0
2008-07-17 12:45:00,44.53,44.66,44.53,44.66,28100.0,29.5817,29.668,29.5817,29.668,28100.0
2008-07-17 12:50:00,44.66,44.83,44.66,44.81,39600.0,29.668,29.781,29.668,29.7677,39600.0
2008-07-17 12:55:00,44.8,44.93,44.8,44.84,65800.0,29.761,29.8474,29.761,29.7876,65800.0
2008-07-17 13:00:00,44.84,44.86,44.71,44.79,55300.0,29.7876,29.8009,29.7013,29.7544,55300.0
2008-07-17 13:05:00,44.79,44.97,44.79,44.96,31900.0,29.7544,29.874,29.7544,29.8673,31900.0
2008-07-17 13:10:00,44.96,45.24,44.9,45.2,86100.0,29.8673,30.0533,29.8275,30.0268,86100.0
2008-07-17 13:15:00,45.2,45.32,45.11,45.27,51200.0,30.0268,30.1065,29.967,30.0733,51200.0
2008-07-17 13:20:00,45.24,45.3,45.06,45.15,52500.0,30.0533,30.0932,29.9338,29.9935,52500.0
2008-07-17 13:25:00,45.14,45.15,45.0,45.03,27400.0,29.9869,29.9935,29.8939,29.9138,27400.0
2008-07-17 13:30:00,45.05,45.22,45.05,45.17,32000.0,29.9271,30.04,29.9271,30.0068,32000.0
2008-07-17 13:35:00,45.19,45.34,45.14,45.25,48800.0,30.0201,30.1198,29.9869,30.06,48800.0
2008-07-17 13:40:00,45.25,45.49,45.22,45.45,46000.0,30.06,30.2194,30.04,30.1928,46000.0
2008-07-17 13:45:00,45.46,45.49,45.26,45.31,37800.0,30.1995,30.2194,30.0666,30.0998,37800.0
2008-07-17 13:50:00,45.32,45.38,45.17,45.17,24600.0,30.1065,30.1463,30.0068,30.0068,24600.0
2008-07-17 13:55:00,45.18,45.19,45.08,45.12,47400.0,30.0135,30.0201,29.947,29.9736,47400.0
2008-07-17 14:00:00,45.12,45.2,45.11,45.2,38800.0,29.9736,30.0268,29.967,30.0268,38800.0
2008-07-17 14:05:00,45.19,45.38,45.18,45.33,45900.0,30.0201,30.1463,30.0135,30.1131,45900.0
2008-07-17 14:10:00,45.33,45.44,45.28,45.36,47700.0,30.1131,30.1862,30.0799,30.1331,47700.0
2008-07-17 14:15:00,45.35,45.35,45.17,45.26,49300.0,30.1264,30.1264,30.0068,30.0666,49300.0
2008-07-17 14:20:00,45.26,45.45,45.26,45.3,40900.0,30.0666,30.1928,30.0666,30.0932,40900.0
2008-07-17 14:25:00,45.29,45.51,45.29,45.45,48600.0,30.0866,30.2327,30.0866,30.1928,48600.0
2008-07-17 14:30:00,45.45,45.45,45.09,45.1,78500.0,30.1928,30.1928,29.9537,29.9603,78500.0
2008-07-17 14:35:00,45.09,45.15,44.99,45.11,76500.0,29.9537,29.9935,29.8873,29.967,76500.0
2008-07-17 14:40:00,45.12,45.18,44.96,44.98,82000.0,29.9736,30.0135,29.8673,29.8806,82000.0
2008-07-17 14:45:00,44.98,45.0,44.84,44.89,72000.0,29.8806,29.8939,29.7876,29.8208,72000.0
2008-07-17 14:50:00,44.9,45.07,44.89,44.97,61100.0,29.8275,29.9404,29.8208,29.874,61100.0
2008-07-17 14:55:00,44.96,44.97,44.78,44.96,79000.0,29.8673,29.874,29.7478,29.8673,79000.0
2008-07-17 15:00:00,44.95,45.1,44.93,45.01,74600.0,29.8607,29.9603,29.8474,29.9005,74600.0
2008-07-17 15:05:00,45.02,45.11,44.99,45.01,70800.0,29.9072,29.967,29.8873,29.9005,70800.0
2008-07-17 15:10:00,45.01,45.11,44.98,45.03,87800.0,29.9005,29.967,29.8806,29.9138,87800.0
2008-07-17 15:15:00,45.05,45.11,44.98,45.0,107500.0,29.9271,29.967,29.8806,29.8939,107500.0
2008-07-17 15:20:00,44.99,45.13,44.99,45.07,130400.0,29.8873,29.9803,29.8873,29.9404,130400.0
2008-07-17 15:25:00,45.07,45.1,44.97,45.02,70000.0,29.9404,29.9603,29.874,29.9072,70000.0
2008-07-17 15:30:00,45.03,45.15,44.95,44.99,106200.0,29.9138,29.9935,29.8607,29.8873,106200.0
2008-07-17 15:35:00,44.99,45.0,44.72,44.74,128600.0,29.8873,29.8939,29.7079,29.7212,128600.0
2008-07-17 15:40:00,44.75,44.93,44.75,44.82,170700.0,29.7278,29.8474,29.7278,29.7743,170700.0
2008-07-17 15:45:00,44.81,44.99,44.81,44.98,167100.0,29.7677,29.8873,29.7677,29.8806,167100.0
2008-07-17 15:50:00,44.97,45.09,44.96,44.98,149600.0,29.874,29.9537,29.8673,29.8806,149600.0
2008-07-17 15:55:00,44.98,45.04,44.88,44.95,222600.0,29.8806,29.9205,29.8142,29.8607,222600.0
2008-07-18 09:30:00,44.88,44.97,44.01,44.38,788700.0,29.8142,29.874,29.2362,29.482,788700.0
2008-07-18 09:35:00,44.38,44.53,44.22,44.35,87400.0,29.482,29.5817,29.3757,29.4621,87400.0
2008-07-18 09:40:00,44.36,44.39,44.05,44.32,84800.0,29.4687,29.4887,29.2628,29.4422,84800.0
2008-07-18 09:45:00,44.33,44.54,44.09,44.49,102900.0,29.4488,29.5883,29.2894,29.5551,102900.0
2008-07-18 09:50:00,44.49,44.52,44.25,44.33,68700.0,29.5551,29.575,29.3957,29.4488,68700.0
2008-07-18 09:55:00,44.33,44.43,44.18,44.32,64100.0,29.4488,29.5152,29.3492,29.4422,64100.0
2008-07-18 10:00:00,44.34,44.4,44.13,44.21,54500.0,29.4555,29.4953,29.316,29.3691,54500.0
2008-07-18 10:05:00,44.23,44.41,44.15,44.37,59700.0,29.3824,29.502,29.3292,29.4754,59700.0
2008-07-18 10:10:00,44.4,44.4,44.22,44.38,50600.0,29.4953,29.4953,29.3757,29.482,50600.0
2008-07-18 10:15:00,44.39,44.5,44.33,44.35,69800.0,29.4887,29.5617,29.4488,29.4621,69800.0
2008-07-18 10:20:00,44.36,44.44,44.22,44.22,57400.0,29.4687,29.5219,29.3757,29.3757,57400.0
2008-07-18 10:25:00,44.22,44.4,44.22,44.4,29500.0,29.3757,29.4953,29.3757,29.4953,29500.0
2008-07-18 10:30:00,44.4,44.5,44.38,44.46,72200.0,29.4953,29.5617,29.482,29.5352,72200.0
2008-07-18 10:35:00,44.48,44.51,44.42,44.47,53300.0,29.5485,29.5684,29.5086,29.5418,53300.0
2008-07-18 10:40:00,44.46,44.55,44.41,44.53,41600.0,29.5352,29.595,29.502,29.5817,41600.0
2008-07-18 10:45:00,44.55,44.69,44.53,44.67,40900.0,29.595,29.688,29.5817,29.6747,40900.0
2008-07-18 10:50:00,44.66,44.78,44.62,44.7,63600.0,29.668,29.7478,29.6415,29.6946,63600.0
2008-07-18 10:55:00,44.7,44.84,44.64,44.81,149700.0,29.6946,29.7876,29.6548,29.7677,149700.0
2008-07-18 11:00:00,44.81,44.87,44.76,44.81,30100.0,29.7677,29.8075,29.7345,29.7677,30100.0
2008-07-18 11:05:00,44.81,44.9,44.76,44.88,53000.0,29.7677,29.8275,29.7345,29.8142,53000.0
2008-07-18 11:10:00,44.88,44.99,44.88,44.95,61600.0,29.8142,29.8873,29.8142,29.8607,61600.0
2008-07-18 11:15:00,44.94,44.97,44.88,44.9,42400.0,29.854,29.874,29.8142,29.8275,42400.0
2008-07-18 11:20:00,44.89,44.99,44.78,44.78,67600.0,29.8208,29.8873,29.7478,29.7478,67600.0
2008-07-18 11:25:00,44.79,44.93,44.78,44.86,59400.0,29.7544,29.8474,29.7478,29.8009,59400.0
2008-07-18 11:30:00,44.86,44.91,44.81,44.87,36000.0,29.8009,29.8341,29.7677,29.8075,36000.0
2008-07-18 11:35:00,44.87,44.92,44.81,44.85,46100.0,29.8075,29.8408,29.7677,29.7943,46100.0
2008-07-18 11:40:00,44.85,44.96,44.81,44.84,60700.0,29.7943,29.8673,29.7677,29.7876,60700.0
2008-07-18 11:45:00,44.84,44.84,44.69,44.69,44800.0,29.7876,29.7876,29.688,29.688,44800.0
2008-07-18 11:50:00,44.7,44.8,44.7,44.79,30900.0,29.6946,29.761,29.6946,29.7544,30900.0
2008-07-18 11:55:00,44.81,44.84,44.75,44.79,39400.0,29.7677,29.7876,29.7278,29.7544,39400.0
2008-07-18 12:00:00,44.77,44.88,44.74,44.78,47600.0,29.7411,29.8142,29.7212,29.7478,47600.0
2008-07-18 12:05:00,44.78,44.8,44.63,44.64,54300.0,29.7478,29.761,29.6481,29.6548,54300.0
2008-07-18 12:10:00,44.63,44.68,44.51,44.54,64700.0,29.6481,29.6813,29.5684,29.5883,64700.0
2008-07-18 12:15:00,44.53,44.58,44.5,44.57,46500.0,29.5817,29.6149,29.5617,29.6082,46500.0
2008-07-18 12:20:00,44.58,44.63,44.45,44.63,58300.0,29.6149,29.6481,29.5285,29.6481,58300.0
2008-07-18 12:25:00,44.63,44.67,44.51,44.51,19500.0,29.6481,29.6747,29.5684,29.5684,19500.0
2008-07-18 12:30:00,44.51,44.55,44.44,44.53,40000.0,29.5684,29.595,29.5219,29.5817,40000.0
2008-07-18 12:35:00,44.53,44.61,44.51,44.53,24100.0,29.5817,29.6348,29.5684,29.5817,24100.0
2008-07-18 12:40:00,44.52,44.59,44.47,44.55,30300.0,29.575,29.6215,29.5418,29.595,30300.0
2008-07-18 12:45:00,44.56,44.61,44.53,44.61,20700.0,29.6016,29.6348,29.5817,29.6348,20700.0
2008-07-18 12:50:00,44.61,44.61,44.52,44.58,24000.0,29.6348,29.6348,29.575,29.6149,24000.0
2008-07-18 12:55:00,44.58,44.68,44.55,44.64,72200.0,29.6149,29.6813,29.595,29.6548,72200.0
2008-07-18 13:00:00,44.64,44.69,44.52,44.52,48000.0,29.6548,29.688,29.575,29.575,48000.0
2008-07-18 13:05:00,44.53,44.61,44.52,44.54,23300.0,29.5817,29.6348,29.575,29.5883,23300.0
2008-07-18 13:10:00,44.56,44.65,44.51,44.64,33700.0,29.6016,29.6614,29.5684,29.6548,33700.0
2008-07-18 13:15:00,44.62,44.82,44.61,44.74,33400.0,29.6415,29.7743,29.6348,29.7212,33400.0
2008-07-18 13:20:00,44.73,44.99,44.72,44.95,44500.0,29.7145,29.8873,29.7079,29.8607,44500.0
2008-07-18 13:25:00,44.95,44.97,44.84,44.92,47300.0,29.8607,29.874,29.7876,29.8408,47300.0
2008-07-18 13:30:00,44.92,45.02,44.85,45.01,59300.0,29.8408,29.9072,29.7943,29.9005,59300.0
2008-07-18 13:35:00,45.02,45.03,44.94,44.94,22200.0,29.9072,29.9138,29.854,29.854,22200.0
2008-07-18 13:40:00,44.94,45.03,44.91,44.95,24100.0,29.854,29.9138,29.8341,29.8607,24100.0
2008-07-18 13:45:00,44.93,44.99,44.91,44.92,14900.0,29.8474,29.8873,29.8341,29.8408,14900.0
2008-07-18 13:50:00,44.92,44.98,44.86,44.91,18000.0,29.8408,29.8806,29.8009,29.8341,18000.0
2008-07-18 13:55:00,44.9,44.94,44.81,44.82,23900.0,29.8275,29.854,29.7677,29.7743,23900.0
2008-07-18 14:00:00,44.82,44.91,44.77,44.91,32900.0,29.7743,29.8341,29.7411,29.8341,32900.0
2008-07-18 14:05:00,44.9,44.93,44.8,44.85,31500.0,29.8275,29.8474,29.761,29.7943,31500.0
2008-07-18 14:10:00,44.84,44.94,44.79,44.93,92900.0,29.7876,29.854,29.7544,29.8474,92900.0
2008-07-18 14:15:00,44.93,44.94,44.84,44.91,57200.0,29.8474,29.854,29.7876,29.8341,57200.0
2008-07-18 14:20:00,44.9,44.94,44.89,44.92,54800.0,29.8275,29.854,29.8208,29.8408,54800.0
2008-07-18 14:25:00,44.93,44.96,44.89,44.92,43800.0,29.8474,29.8673,29.8208,29.8408,43800.0
2008-07-18 14:30:00,44.94,44.96,44.8,44.8,44400.0,29.854,29.8673,29.761,29.761,44400.0
2008-07-18 14:35:00,44.8,44.89,44.8,44.83,22400.0,29.761,29.8208,29.761,29.781,22400.0
2008-07-18 14:40:00,44.83,44.91,44.83,44.87,28500.0,29.781,29.8341,29.781,29.8075,28500.0
2008-07-18 14:45:00,44.86,44.93,44.84,44.86,31400.0,29.8009,29.8474,29.7876,29.8009,31400.0
2008-07-18 14:50:00,44.87,44.91,44.74,44.79,38800.0,29.8075,29.8341,29.7212,29.7544,38800.0
2008-07-18 14:55:00,44.78,44.83,44.74,44.81,20800.0,29.7478,29.781,29.7212,29.7677,20800.0
2008-07-18 15:00:00,44.81,44.82,44.76,44.79,23100.0,29.7677,29.7743,29.7345,29.7544,23100.0
2008-07-18 15:05:00,44.79,44.81,44.75,44.78,45700.0,29.7544,29.7677,29.7278,29.7478,45700.0
2008-07-18 15:10:00,44.79,44.95,44.78,44.93,47700.0,29.7544,29.8607,29.7478,29.8474,47700.0
2008-07-18 15:15:00,44.93,44.96,44.85,44.89,44700.0,29.8474,29.8673,29.7943,29.8208,44700.0
2008-07-18 15:20:00,44.89,44.96,44.88,44.93,43600.0,29.8208,29.8673,29.8142,29.8474,43600.0
2008-07-18 15:25:00,44.92,44.93,44.86,44.9,20500.0,29.8408,29.8474,29.8009,29.8275,20500.0
2008-07-18 15:30:00,44.91,45.01,44.88,45.01,75700.0,29.8341,29.9005,29.8142,29.9005,75700.0
2008-07-18 15:35:00,45.01,45.08,44.99,45.03,49800.0,29.9005,29.947,29.8873,29.9138,49800.0
2008-07-18 15:40:00,45.04,45.15,45.04,45.09,158200.0,29.9205,29.9935,29.9205,29.9537,158200.0
2008-07-18 15:45:00,45.1,45.29,45.09,45.24,121100.0,29.9603,30.0866,29.9537,30.0533,121100.0
2008-07-18 15:50:00,45.23,45.26,45.07,45.09,171600.0,30.0467,30.0666,29.9404,29.9537,171600.0
2008-07-18 15:55:00,45.08,45.1,45.02,45.05,204100.0,29.947,29.9603,29.9072,29.9271,204100.0
2008-07-21 09:30:00,45.0,45.15,44.75,44.84,72900.0,29.8939,29.9935,29.7278,29.7876,72900.0
2008-07-21 09:35:00,44.85,44.98,44.69,44.72,53700.0,29.7943,29.8806,29.688,29.7079,53700.0
2008-07-21 09:40:00,44.72,44.84,44.69,44.79,57900.0,29.7079,29.7876,29.688,29.7544,57900.0
2008-07-21 09:45:00,44.79,44.94,44.79,44.91,51200.0,29.7544,29.854,29.7544,29.8341,51200.0
2008-07-21 09:50:00,44.91,44.93,44.7,44.85,53800.0,29.8341,29.8474,29.6946,29.7943,53800.0
2008-07-21 09:55:00,44.86,44.93,44.74,44.91,52700.0,29.8009,29.8474,29.7212,29.8341,52700.0
2008-07-21 10:00:00,44.92,44.97,44.73,44.8,73900.0,29.8408,29.874,29.7145,29.761,73900.0
2008-07-21 10:05:00,44.79,44.81,44.62,44.66,106000.0,29.7544,29.7677,29.6415,29.668,106000.0
2008-07-21 10:10:00,44.67,44.84,44.64,44.81,61200.0,29.6747,29.7876,29.6548,29.7677,61200.0
2008-07-21 10:15:00,44.8,44.84,44.73,44.79,61000.0,29.761,29.7876,29.7145,29.7544,61000.0
2008-07-21 10:20:00,44.81,44.84,44.61,44.61,57700.0,29.7677,29.7876,29.6348,29.6348,57700.0
2008-07-21 10:25:00,44.62,44.7,44.52,44.55,47100.0,29.6415,29.6946,29.575,29.595,47100.0
2008-07-21 10:30:00,44.57,44.63,44.5,44.53,67400.0,29.6082,29.6481,29.5617,29.5817,67400.0
2008-07-21 10:35:00,44.53,44.62,44.51,44.62,41700.0,29.5817,29.6415,29.5684,29.6415,41700.0
2008-07-21 10:40:00,44.63,44.74,44.63,44.73,37000.0,29.6481,29.7212,29.6481,29.7145,37000.0
2008-07-21 10:45:00,44.73,44.74,44.62,44.66,67400.0,29.7145,29.7212,29.6415,29.668,67400.0
2008-07-21 10:50:00,44.66,44.67,44.57,44.64,55800.0,29.668,29.6747,29.6082,29.6548,55800.0
2008-07-21 10:55:00,44.62,44.64,44.51,44.53,46500.0,29.6415,29.6548,29.5684,29.5817,46500.0
2008-07-21 11:00:00,44.52,44.52,44.39,44.42,79000.0,29.575,29.575,29.4887,29.5086,79000.0
2008-07-21 11:05:00,44.41,44.61,44.39,44.58,63600.0,29.502,29.6348,29.4887,29.6149,63600.0
2008-07-21 11:10:00,44.58,44.64,44.43,44.46,55000.0,29.6149,29.6548,29.5152,29.5352,55000.0
2008-07-21 11:15:00,44.47,44.53,44.42,44.5,29000.0,29.5418,29.5817,29.5086,29.5617,29000.0
2008-07-21 11:20:00,44.5,44.5,44.34,44.44,45400.0,29.5617,29.5617,29.4555,29.5219,45400.0
2008-07-21 11:25:00,44.46,44.51,44.42,44.44,33200.0,29.5352,29.5684,29.5086,29.5219,33200.0
2008-07-21 11:30:00,44.44,44.45,44.3,44.36,39700.0,29.5219,29.5285,29.4289,29.4687,39700.0
2008-07-21 11:35:00,44.37,44.41,44.22,44.25,56700.0,29.4754,29.502,29.3757,29.3957,56700.0
2008-07-21 11:40:00,44.25,44.28,44.19,44.2,52300.0,29.3957,29.4156,29.3558,29.3625,52300.0
2008-07-21 11:45:00,44.21,44.32,44.13,44.29,86800.0,29.3691,29.4422,29.316,29.4222,86800.0
2008-07-21 11:50:00,44.28,44.3,44.19,44.2,51300.0,29.4156,29.4289,29.3558,29.3625,51300.0
2008-07-21 11:55:00,44.21,44.3,44.18,44.21,67300.0,29.3691,29.4289,29.3492,29.3691,67300.0
2008-07-21 12:00:00,44.22,44.36,44.16,44.34,79700.0,29.3757,29.4687,29.3359,29.4555,79700.0
2008-07-21 12:05:00,44.34,44.41,44.32,44.41,59800.0,29.4555,29.502,29.4422,29.502,59800.0
2008-07-21 12:10:00,44.41,44.44,44.35,44.37,40600.0,29.502,29.5219,29.4621,29.4754,40600.0
2008-07-21 12:15:00,44.36,44.5,44.36,44.5,37300.0,29.4687,29.5617,29.4687,29.5617,37300.0
2008-07-21 12:20:00,44.51,44.55,44.42,44.55,38100.0,29.5684,29.595,29.5086,29.595,38100.0
2008-07-21 12:25:00,44.55,44.61,44.5,44.52,26300.0,29.595,29.6348,29.5617,29.575,26300.0
2008-07-21 12:30:00,44.51,44.67,44.49,44.65,29700.0,29.5684,29.6747,29.5551,29.6614,29700.0
2008-07-21 12:35:00,44.67,44.73,44.66,44.7,30300.0,29.6747,29.7145,29.668,29.6946,30300.0
2008-07-21 12:40:00,44.7,44.76,44.68,44.76,37300.0,29.6946,29.7345,29.6813,29.7345,37300.0
2008-07-21 12:45:00,44.76,44.84,44.71,44.75,43700.0,29.7345,29.7876,29.7013,29.7278,43700.0
2008-07-21 12:50:00,44.76,44.8,44.71,44.73,19000.0,29.7345,29.761,29.7013,29.7145,19000.0
2008-07-21 12:55:00,44.72,44.76,44.67,44.69,34600.0,29.7079,29.7345,29.6747,29.688,34600.0
2008-07-21 13:00:00,44.69,44.72,44.66,44.67,21700.0,29.688,29.7079,29.668,29.6747,21700.0
2008-07-21 13:05:00,44.66,44.7,44.61,44.69,29200.0,29.668,29.6946,29.6348,29.688,29200.0
2008-07-21 13:10:00,44.68,44.68,44.61,44.63,27400.0,29.6813,29.6813,29.6348,29.6481,27400.0
2008-07-21 13:15:00,44.63,44.77,44.62,44.75,36400.0,29.6481,29.7411,29.6415,29.7278,36400.0
2008-07-21 13:20:00,44.74,44.79,44.7,44.79,29500.0,29.7212,29.7544,29.6946,29.7544,29500.0
2008-07-21 13:25:00,44.78,44.85,44.78,44.82,23400.0,29.7478,29.7943,29.7478,29.7743,23400.0
2008-07-21 13:30:00,44.82,44.82,44.76,44.76,51900.0,29.7743,29.7743,29.7345,29.7345,51900.0
2008-07-21 13:35:00,44.76,44.85,44.75,44.83,32800.0,29.7345,29.7943,29.7278,29.781,32800.0
2008-07-21 13:40:00,44.83,44.83,44.76,44.77,17500.0,29.781,29.781,29.7345,29.7411,17500.0
2008-07-21 13:45:00,44.77,44.8,44.76,44.76,26100.0,29.7411,29.761,29.7345,29.7345,26100.0
2008-07-21 13:50:00,44.77,44.89,44.77,44.87,54500.0,29.7411,29.8208,29.7411,29.8075,54500.0
2008-07-21 13:55:00,44.86,44.86,44.79,44.81,13500.0,29.8009,29.8009,29.7544,29.7677,13500.0
2008-07-21 14:00:00,44.82,44.87,44.74,44.75,46600.0,29.7743,29.8075,29.7212,29.7278,46600.0
2008-07-21 14:05:00,44.75,44.8,44.67,44.69,35100.0,29.7278,29.761,29.6747,29.688,35100.0
2008-07-21 14:10:00,44.7,44.76,44.68,44.72,36800.0,29.6946,29.7345,29.6813,29.7079,36800.0
2008-07-21 14:15:00,44.74,44.78,44.72,44.77,20200.0,29.7212,29.7478,29.7079,29.7411,20200.0
2008-07-21 14:20:00,44.76,44.78,44.7,44.72,26000.0,29.7345,29.7478,29.6946,29.7079,26000.0
2008-07-21 14:25:00,44.71,44.76,44.63,44.64,55300.0,29.7013,29.7345,29.6481,29.6548,55300.0
2008-07-21 14:30:00,44.64,44.68,44.6,44.62,30200.0,29.6548,29.6813,29.6282,29.6415,30200.0
2008-07-21 14:35:00,44.63,44.7,44.62,44.63,40400.0,29.6481,29.6946,29.6415,29.6481,40400.0
2008-07-21 14:40:00,44.63,44.63,44.55,44.56,30300.0,29.6481,29.6481,29.595,29.6016,30300.0
2008-07-21 14:45:00,44.57,44.59,44.55,44.58,23900.0,29.6082,29.6215,29.595,29.6149,23900.0
2008-07-21 14:50:00,44.58,44.61,44.55,44.59,23800.0,29.6149,29.6348,29.595,29.6215,23800.0
2008-07-21 14:55:00,44.58,44.61,44.46,44.51,55300.0,29.6149,29.6348,29.5352,29.5684,55300.0
2008-07-21 15:00:00,44.51,44.61,44.5,44.55,47700.0,29.5684,29.6348,29.5617,29.595,47700.0
2008-07-21 15:05:00,44.55,44.56,44.39,44.42,64600.0,29.595,29.6016,29.4887,29.5086,64600.0
2008-07-21 15:10:00,44.42,44.45,44.33,44.4,72700.0,29.5086,29.5285,29.4488,29.4953,72700.0
2008-07-21 15:15:00,44.39,44.53,44.39,44.52,48400.0,29.4887,29.5817,29.4887,29.575,48400.0
2008-07-21 15:20:00,44.51,44.54,44.47,44.52,48300.0,29.5684,29.5883,29.5418,29.575,48300.0
2008-07-21 15:25:00,44.52,44.53,44.47,44.49,41300.0,29.575,29.5817,29.5418,29.5551,41300.0
2008-07-21 15:30:00,44.49,44.5,44.44,44.45,50600.0,29.5551,29.5617,29.5219,29.5285,50600.0
2008-07-21 15:35:00,44.45,44.46,44.3,44.35,66600.0,29.5285,29.5352,29.4289,29.4621,66600.0
2008-07-21 15:40:00,44.35,44.43,44.31,44.36,73500.0,29.4621,29.5152,29.4355,29.4687,73500.0
2008-07-21 15:45:00,44.36,44.47,44.34,44.41,89200.0,29.4687,29.5418,29.4555,29.502,89200.0
2008-07-21 15:50:00,44.41,44.43,44.37,44.4,83500.0,29.502,29.5152,29.4754,29.4953,83500.0
2008-07-21 15:55:00,44.39,44.4,44.31,44.33,145800.0,29.4887,29.4953,29.4355,29.4488,145800.0
2008-07-22 09:30:00,43.52,44.0,43.38,43.77,113400.0,28.9107,29.2296,28.8177,29.0768,113400.0
2008-07-22 09:35:00,43.78,43.87,43.55,43.59,72800.0,29.0834,29.1432,28.9307,28.9572,72800.0
2008-07-22 09:40:00,43.6,43.6,43.44,43.51,68000.0,28.9639,28.9639,28.8576,28.9041,68000.0
2008-07-22 09:45:00,43.51,43.62,43.36,43.62,91900.0,28.9041,28.9772,28.8044,28.9772,91900.0
2008-07-22 09:50:00,43.62,43.95,43.55,43.83,96700.0,28.9772,29.1964,28.9307,29.1167,96700.0
2008-07-22 09:55:00,43.85,44.15,43.82,43.95,94400.0,29.1299,29.3292,29.11,29.1964,94400.0
2008-07-22 10:00:00,43.94,44.11,43.87,44.06,113800.0,29.1897,29.3027,29.1432,29.2695,113800.0
2008-07-22 10:05:00,44.08,44.23,44.01,44.01,53700.0,29.2827,29.3824,29.2362,29.2362,53700.0
2008-07-22 10:10:00,44.01,44.09,43.99,44.02,63200.0,29.2362,29.2894,29.2229,29.2429,63200.0
2008-07-22 10:15:00,44.02,44.21,43.94,44.19,73800.0,29.2429,29.3691,29.1897,29.3558,73800.0
2008-07-22 10:20:00,44.2,44.26,44.1,44.13,67500.0,29.3625,29.4023,29.296,29.316,67500.0
2008-07-22 10:25:00,44.1,44.22,43.96,44.02,65300.0,29.296,29.3757,29.203,29.2429,65300.0
2008-07-22 10:30:00,44.03,44.09,43.99,44.05,69800.0,29.2495,29.2894,29.2229,29.2628,69800.0
2008-07-22 10:35:00,44.05,44.19,44.04,44.18,45600.0,29.2628,29.3558,29.2562,29.3492,45600.0
2008-07-22 10:40:00,44.18,44.21,44.08,44.2,50700.0,29.3492,29.3691,29.2827,29.3625,50700.0
2008-07-22 10:45:00,44.19,44.27,44.13,44.26,41700.0,29.3558,29.409,29.316,29.4023,41700.0
2008-07-22 10:50:00,44.27,44.33,44.07,44.09,59900.0,29.409,29.4488,29.2761,29.2894,59900.0
2008-07-22 10:55:00,44.1,44.2,44.07,44.2,33300.0,29.296,29.3625,29.2761,29.3625,33300.0
2008-07-22 11:00:00,44.2,44.41,44.19,44.31,57000.0,29.3625,29.502,29.3558,29.4355,57000.0
2008-07-22 11:05:00,44.29,44.61,44.29,44.59,86900.0,29.4222,29.6348,29.4222,29.6215,86900.0
2008-07-22 11:10:00,44.6,44.64,44.52,44.54,48500.0,29.6282,29.6548,29.575,29.5883,48500.0
2008-07-22 11:15:00,44.57,44.62,44.49,44.52,38200.0,29.6082,29.6415,29.5551,29.575,38200.0
2008-07-22 11:20:00,44.53,44.68,44.53,44.66,51900.0,29.5817,29.6813,29.5817,29.668,51900.0
2008-07-22 11:25:00,44.66,44.83,44.65,44.74,60100.0,29.668,29.781,29.6614,29.7212,60100.0
2008-07-22 11:30:00,44.74,44.83,44.64,44.65,45800.0,29.7212,29.781,29.6548,29.6614,45800.0
2008-07-22 11:35:00,44.66,44.66,44.5,44.5,48400.0,29.668,29.668,29.5617,29.5617,48400.0
2008-07-22 11:40:00,44.51,44.61,44.5,44.55,32700.0,29.5684,29.6348,29.5617,29.595,32700.0
2008-07-22 11:45:00,44.55,44.6,44.54,44.57,46400.0,29.595,29.6282,29.5883,29.6082,46400.0
2008-07-22 11:50:00,44.57,44.57,44.4,44.4,68700.0,29.6082,29.6082,29.4953,29.4953,68700.0
2008-07-22 11:55:00,44.4,44.42,44.28,44.29,74000.0,29.4953,29.5086,29.4156,29.4222,74000.0
2008-07-22 12:00:00,44.3,44.49,44.3,44.49,50700.0,29.4289,29.5551,29.4289,29.5551,50700.0
2008-07-22 12:05:00,44.49,44.57,44.44,44.55,51900.0,29.5551,29.6082,29.5219,29.595,51900.0
2008-07-22 12:10:00,44.55,44.6,44.46,44.46,54400.0,29.595,29.6282,29.5352,29.5352,54400.0
2008-07-22 12:15:00,44.47,44.57,44.44,44.57,114700.0,29.5418,29.6082,29.5219,29.6082,114700.0
2008-07-22 12:20:00,44.56,44.62,44.52,44.6,48100.0,29.6016,29.6415,29.575,29.6282,48100.0
2008-07-22 12:25:00,44.59,44.59,44.4,44.44,37500.0,29.6215,29.6215,29.4953,29.5219,37500.0
2008-07-22 12:30:00,44.43,44.52,44.42,44.45,32300.0,29.5152,29.575,29.5086,29.5285,32300.0
2008-07-22 12:35:00,44.45,44.52,44.44,44.47,32100.0,29.5285,29.575,29.5219,29.5418,32100.0
2008-07-22 12:40:00,44.46,44.55,44.41,44.5,48800.0,29.5352,29.595,29.502,29.5617,48800.0
2008-07-22 12:45:00,44.51,44.54,44.42,44.48,76400.0,29.5684,29.5883,29.5086,29.5485,76400.0
2008-07-22 12:50:00,44.47,44.52,44.44,44.5,43000.0,29.5418,29.575,29.5219,29.5617,43000.0
2008-07-22 12:55:00,44.5,44.63,44.5,44.63,59300.0,29.5617,29.6481,29.5617,29.6481,59300.0
2008-07-22 13:00:00,44.63,44.65,44.45,44.45,45600.0,29.6481,29.6614,29.5285,29.5285,45600.0
2008-07-22 13:05:00,44.45,44.56,44.44,44.54,34800.0,29.5285,29.6016,29.5219,29.5883,34800.0
2008-07-22 13:10:00,44.53,44.56,44.51,44.52,30200.0,29.5817,29.6016,29.5684,29.575,30200.0
2008-07-22 13:15:00,44.52,44.55,44.37,44.4,116000.0,29.575,29.595,29.4754,29.4953,116000.0
2008-07-22 13:20:00,44.42,44.51,44.4,44.5,32400.0,29.5086,29.5684,29.4953,29.5617,32400.0
2008-07-22 13:25:00,44.51,44.55,44.42,44.46,122300.0,29.5684,29.595,29.5086,29.5352,122300.0
2008-07-22 13:30:00,44.46,44.51,44.37,44.38,87600.0,29.5352,29.5684,29.4754,29.482,87600.0
2008-07-22 13:35:00,44.38,44.5,44.38,44.48,63500.0,29.482,29.5617,29.482,29.5485,63500.0
2008-07-22 13:40:00,44.47,44.5,44.4,44.48,75100.0,29.5418,29.5617,29.4953,29.5485,75100.0
2008-07-22 13:45:00,44.48,44.53,44.47,44.5,46500.0,29.5485,29.5817,29.5418,29.5617,46500.0
2008-07-22 13:50:00,44.5,44.57,44.47,44.47,50000.0,29.5617,29.6082,29.5418,29.5418,50000.0
2008-07-22 13:55:00,44.47,44.49,44.42,44.47,53600.0,29.5418,29.5551,29.5086,29.5418,53600.0
2008-07-22 14:00:00,44.47,44.48,44.38,44.43,71100.0,29.5418,29.5485,29.482,29.5152,71100.0
2008-07-22 14:05:00,44.42,44.49,44.37,44.47,72200.0,29.5086,29.5551,29.4754,29.5418,72200.0
2008-07-22 14:10:00,44.46,44.48,44.25,44.28,87100.0,29.5352,29.5485,29.3957,29.4156,87100.0
2008-07-22 14:15:00,44.28,44.32,44.19,44.23,69200.0,29.4156,29.4422,29.3558,29.3824,69200.0
2008-07-22 14:20:00,44.25,44.33,44.21,44.32,56000.0,29.3957,29.4488,29.3691,29.4422,56000.0
2008-07-22 14:25:00,44.31,44.44,44.29,44.43,57900.0,29.4355,29.5219,29.4222,29.5152,57900.0
2008-07-22 14:30:00,44.44,44.46,44.4,44.43,50200.0,29.5219,29.5352,29.4953,29.5152,50200.0
2008-07-22 14:35:00,44.44,44.48,44.36,44.48,42000.0,29.5219,29.5485,29.4687,29.5485,42000.0
2008-07-22 14:40:00,44.47,44.69,44.46,44.64,71100.0,29.5418,29.688,29.5352,29.6548,71100.0
2008-07-22 14:45:00,44.63,44.74,44.62,44.64,57500.0,29.6481,29.7212,29.6415,29.6548,57500.0
2008-07-22 14:50:00,44.64,44.73,44.61,44.72,37700.0,29.6548,29.7145,29.6348,29.7079,37700.0
2008-07-22 14:55:00,44.71,44.73,44.62,44.73,50500.0,29.7013,29.7145,29.6415,29.7145,50500.0
2008-07-22 15:00:00,44.74,44.86,44.74,44.85,56300.0,29.7212,29.8009,29.7212,29.7943,56300.0
2008-07-22 15:05:00,44.85,44.9,44.69,44.71,152300.0,29.7943,29.8275,29.688,29.7013,152300.0
2008-07-22 15:10:00,44.7,44.81,44.7,44.79,45100.0,29.6946,29.7677,29.6946,29.7544,45100.0
2008-07-22 15:15:00,44.79,44.83,44.78,44.82,33900.0,29.7544,29.781,29.7478,29.7743,33900.0
2008-07-22 15:20:00,44.82,44.93,44.8,44.85,60900.0,29.7743,29.8474,29.761,29.7943,60900.0
2008-07-22 15:25:00,44.84,44.92,44.78,44.92,81000.0,29.7876,29.8408,29.7478,29.8408,81000.0
2008-07-22 15:30:00,44.92,45.1,44.9,45.1,115500.0,29.8408,29.9603,29.8275,29.9603,115500.0
2008-07-22 15:35:00,45.1,45.11,44.93,45.05,190700.0,29.9603,29.967,29.8474,29.9271,190700.0
2008-07-22 15:40:00,45.05,45.17,45.0,45.09,223700.0,29.9271,30.0068,29.8939,29.9537,223700.0
2008-07-22 15:45:00,45.08,45.12,44.89,44.98,146300.0,29.947,29.9736,29.8208,29.8806,146300.0
2008-07-22 15:50:00,44.99,45.34,44.98,45.34,217900.0,29.8873,30.1198,29.8806,30.1198,217900.0
2008-07-22 15:55:00,45.34,45.7,45.33,45.6,369400.0,30.1198,30.3589,30.1131,30.2925,369400.0
2008-07-23 09:30:00,45.72,45.93,45.58,45.72,118600.0,30.3722,30.5117,30.2792,30.3722,118600.0
2008-07-23 09:35:00,45.72,45.72,45.46,45.69,89300.0,30.3722,30.3722,30.1995,30.3523,89300.0
2008-07-23 09:40:00,45.69,45.85,45.42,45.85,101200.0,30.3523,30.4586,30.1729,30.4586,101200.0
2008-07-23 09:45:00,45.87,46.09,45.82,45.94,99300.0,30.4719,30.618,30.4386,30.5184,99300.0
2008-07-23 09:50:00,45.94,45.98,45.55,45.57,91800.0,30.5184,30.5449,30.2593,30.2726,91800.0
2008-07-23 09:55:00,45.58,45.84,45.57,45.76,59000.0,30.2792,30.4519,30.2726,30.3988,59000.0
2008-07-23 10:00:00,45.77,45.9,45.65,45.9,53700.0,30.4054,30.4918,30.3257,30.4918,53700.0
2008-07-23 10:05:00,45.91,46.05,45.66,45.66,97800.0,30.4984,30.5914,30.3323,30.3323,97800.0
2008-07-23 10:10:00,45.66,45.84,45.66,45.82,97500.0,30.3323,30.4519,30.3323,30.4386,97500.0
2008-07-23 10:15:00,45.82,45.99,45.77,45.99,73800.0,30.4386,30.5516,30.4054,30.5516,73800.0
2008-07-23 10:20:00,45.98,46.2,45.8,45.82,109200.0,30.5449,30.6911,30.4253,30.4386,109200.0
2008-07-23 10:25:00,45.83,45.99,45.72,45.72,117900.0,30.4453,30.5516,30.3722,30.3722,117900.0
2008-07-23 10:30:00,45.72,45.99,45.61,45.97,95900.0,30.3722,30.5516,30.2991,30.5383,95900.0
2008-07-23 10:35:00,45.96,46.28,45.82,46.13,189500.0,30.5316,30.7442,30.4386,30.6446,189500.0
2008-07-23 10:40:00,46.13,46.28,45.88,46.01,86000.0,30.6446,30.7442,30.4785,30.5649,86000.0
2008-07-23 10:45:00,46.01,46.04,45.82,45.84,60600.0,30.5649,30.5848,30.4386,30.4519,60600.0
2008-07-23 10:50:00,45.84,46.01,45.83,45.94,45400.0,30.4519,30.5649,30.4453,30.5184,45400.0
2008-07-23 10:55:00,45.94,45.97,45.71,45.73,70800.0,30.5184,30.5383,30.3656,30.3788,70800.0
2008-07-23 11:00:00,45.73,45.8,45.59,45.79,77100.0,30.3788,30.4253,30.2858,30.4187,77100.0
2008-07-23 11:05:00,45.79,45.87,45.65,45.81,54100.0,30.4187,30.4719,30.3257,30.432,54100.0
2008-07-23 11:10:00,45.81,45.96,45.8,45.85,57500.0,30.432,30.5316,30.4253,30.4586,57500.0
2008-07-23 11:15:00,45.86,46.06,45.86,45.95,63100.0,30.4652,30.5981,30.4652,30.525,63100.0
2008-07-23 11:20:00,45.96,45.99,45.84,45.99,42000.0,30.5316,30.5516,30.4519,30.5516,42000.0
2008-07-23 11:25:00,45.99,46.12,45.94,46.0,36200.0,30.5516,30.6379,30.5184,30.5582,36200.0
2008-07-23 11:30:00,46.0,46.05,45.91,45.92,39000.0,30.5582,30.5914,30.4984,30.5051,39000.0
2008-07-23 11:35:00,45.91,45.97,45.86,45.93,62800.0,30.4984,30.5383,30.4652,30.5117,62800.0
2008-07-23 11:40:00,45.94,46.03,45.9,45.91,88600.0,30.5184,30.5781,30.4918,30.4984,88600.0
2008-07-23 11:45:00,45.91,46.03,45.9,45.95,71700.0,30.4984,30.5781,30.4918,30.525,71700.0
2008-07-23 11:50:00,45.95,46.04,45.95,45.98,72900.0,30.525,30.5848,30.525,30.5449,72900.0
2008-07-23 11:55:00,45.99,46.01,45.88,45.91,148300.0,30.5516,30.5649,30.4785,30.4984,148300.0
2008-07-23 12:00:00,45.92,46.12,45.92,46.08,71400.0,30.5051,30.6379,30.5051,30.6114,71400.0
2008-07-23 12:05:00,46.08,46.22,46.03,46.14,109400.0,30.6114,30.7044,30.5781,30.6512,109400.0
2008-07-23 12:10:00,46.13,46.15,45.97,45.98,109100.0,30.6446,30.6579,30.5383,30.5449,109100.0
2008-07-23 12:15:00,45.98,46.05,45.89,46.03,92900.0,30.5449,30.5914,30.4851,30.5781,92900.0
2008-07-23 12:20:00,46.03,46.06,45.94,46.0,76800.0,30.5781,30.5981,30.5184,30.5582,76800.0
2008-07-23 12:25:00,46.0,46.13,45.97,46.05,66900.0,30.5582,30.6446,30.5383,30.5914,66900.0
2008-07-23 12:30:00,46.05,46.12,46.04,46.08,51600.0,30.5914,30.6379,30.5848,30.6114,51600.0
2008-07-23 12:35:00,46.07,46.18,46.07,46.18,39100.0,30.6047,30.6778,30.6047,30.6778,39100.0
2008-07-23 12:40:00,46.17,46.21,46.05,46.13,68200.0,30.6711,30.6977,30.5914,30.6446,68200.0
2008-07-23 12:45:00,46.14,46.17,46.06,46.09,52200.0,30.6512,30.6711,30.5981,30.618,52200.0
2008-07-23 12:50:00,46.1,46.17,46.1,46.16,37000.0,30.6246,30.6711,30.6246,30.6645,37000.0
2008-07-23 12:55:00,46.18,46.24,46.15,46.16,46300.0,30.6778,30.7176,30.6579,30.6645,46300.0
2008-07-23 13:00:00,46.17,46.23,46.16,46.16,44400.0,30.6711,30.711,30.6645,30.6645,44400.0
2008-07-23 13:05:00,46.16,46.21,46.05,46.05,66400.0,30.6645,30.6977,30.5914,30.5914,66400.0
2008-07-23 13:10:00,46.06,46.12,46.05,46.09,54000.0,30.5981,30.6379,30.5914,30.618,54000.0
2008-07-23 13:15:00,46.08,46.14,46.07,46.13,50700.0,30.6114,30.6512,30.6047,30.6446,50700.0
2008-07-23 13:20:00,46.13,46.19,46.09,46.14,53100.0,30.6446,30.6844,30.618,30.6512,53100.0
2008-07-23 13:25:00,46.15,46.2,46.13,46.15,31300.0,30.6579,30.6911,30.6446,30.6579,31300.0
2008-07-23 13:30:00,46.15,46.16,46.09,46.1,44000.0,30.6579,30.6645,30.618,30.6246,44000.0
2008-07-23 13:35:00,46.1,46.25,46.08,46.25,46300.0,30.6246,30.7243,30.6114,30.7243,46300.0
2008-07-23 13:40:00,46.25,46.35,46.21,46.31,76300.0,30.7243,30.7907,30.6977,30.7641,76300.0
2008-07-23 13:45:00,46.31,46.4,46.24,46.3,71800.0,30.7641,30.8239,30.7176,30.7575,71800.0
2008-07-23 13:50:00,46.3,46.32,46.19,46.27,96900.0,30.7575,30.7708,30.6844,30.7376,96900.0
2008-07-23 13:55:00,46.27,46.27,46.15,46.27,62500.0,30.7376,30.7376,30.6579,30.7376,62500.0
2008-07-23 14:00:00,46.27,46.44,46.22,46.39,75200.0,30.7376,30.8505,30.7044,30.8173,75200.0
2008-07-23 14:05:00,46.39,46.59,46.39,46.46,128000.0,30.8173,30.9502,30.8173,30.8638,128000.0
2008-07-23 14:10:00,46.47,46.59,46.4,46.4,94700.0,30.8704,30.9502,30.8239,30.8239,94700.0
2008-07-23 14:15:00,46.4,46.47,46.33,46.35,59800.0,30.8239,30.8704,30.7774,30.7907,59800.0
2008-07-23 14:20:00,46.36,46.46,46.33,46.45,54700.0,30.7974,30.8638,30.7774,30.8571,54700.0
2008-07-23 14:25:00,46.44,46.56,46.44,46.55,34400.0,30.8505,30.9302,30.8505,30.9236,34400.0
2008-07-23 14:30:00,46.57,46.75,46.55,46.69,85500.0,30.9369,31.0564,30.9236,31.0166,85500.0
2008-07-23 14:35:00,46.71,46.71,46.43,46.46,55500.0,31.0299,31.0299,30.8439,30.8638,55500.0
2008-07-23 14:40:00,46.46,46.56,46.44,46.54,44100.0,30.8638,30.9302,30.8505,30.9169,44100.0
2008-07-23 14:45:00,46.55,46.57,46.4,46.4,67900.0,30.9236,30.9369,30.8239,30.8239,67900.0
2008-07-23 14:50:00,46.4,46.54,46.39,46.45,50600.0,30.8239,30.9169,30.8173,30.8571,50600.0
2008-07-23 14:55:00,46.46,46.47,46.37,46.39,37000.0,30.8638,30.8704,30.804,30.8173,37000.0
2008-07-23 15:00:00,46.4,46.44,46.36,46.36,52400.0,30.8239,30.8505,30.7974,30.7974,52400.0
2008-07-23 15:05:00,46.37,46.49,46.34,46.38,119200.0,30.804,30.8837,30.7841,30.8106,119200.0
2008-07-23 15:10:00,46.39,46.59,46.38,46.56,134200.0,30.8173,30.9502,30.8106,30.9302,134200.0
2008-07-23 15:15:00,46.57,46.6,46.37,46.4,98400.0,30.9369,30.9568,30.804,30.8239,98400.0
2008-07-23 15:20:00,46.39,46.53,46.35,46.49,86600.0,30.8173,30.9103,30.7907,30.8837,86600.0
2008-07-23 15:25:00,46.5,46.53,46.38,46.42,74300.0,30.8904,30.9103,30.8106,30.8372,74300.0
2008-07-23 15:30:00,46.41,46.43,46.33,46.38,105800.0,30.8306,30.8439,30.7774,30.8106,105800.0
2008-07-23 15:35:00,46.38,46.4,46.25,46.3,87400.0,30.8106,30.8239,30.7243,30.7575,87400.0
2008-07-23 15:40:00,46.29,46.35,46.15,46.2,204200.0,30.7509,30.7907,30.6579,30.6911,204200.0
2008-07-23 15:45:00,46.19,46.22,46.11,46.16,171300.0,30.6844,30.7044,30.6313,30.6645,171300.0
2008-07-23 15:50:00,46.15,46.28,46.15,46.16,206200.0,30.6579,30.7442,30.6579,30.6645,206200.0
2008-07-23 15:55:00,46.15,46.16,46.0,46.07,258500.0,30.6579,30.6645,30.5582,30.6047,258500.0
2008-07-24 09:30:00,43.86,46.14,43.86,46.14,237900.0,29.1366,30.6512,29.1366,30.6512,237900.0
2008-07-24 09:35:00,46.11,46.75,45.93,46.4,243100.0,30.6313,31.0564,30.5117,30.8239,243100.0
2008-07-24 09:40:00,46.39,46.71,46.36,46.69,104900.0,30.8173,31.0299,30.7974,31.0166,104900.0
2008-07-24 09:45:00,46.7,46.95,46.66,46.82,133600.0,31.0232,31.1893,30.9967,31.1029,133600.0
2008-07-24 09:50:00,46.8,46.81,46.45,46.62,80300.0,31.0897,31.0963,30.8571,30.9701,80300.0
2008-07-24 09:55:00,46.62,46.91,46.62,46.91,55100.0,30.9701,31.1627,30.9701,31.1627,55100.0
2008-07-24 10:00:00,46.9,46.91,46.7,46.75,79300.0,31.1561,31.1627,31.0232,31.0564,79300.0
2008-07-24 10:05:00,46.74,46.76,46.37,46.54,110900.0,31.0498,31.0631,30.804,30.9169,110900.0
2008-07-24 10:10:00,46.52,46.73,46.38,46.7,110100.0,30.9037,31.0432,30.8106,31.0232,110100.0
2008-07-24 10:15:00,46.71,46.83,46.67,46.81,110400.0,31.0299,31.1096,31.0033,31.0963,110400.0
2008-07-24 10:20:00,46.82,47.09,46.81,47.08,171200.0,31.1029,31.2823,31.0963,31.2757,171200.0
2008-07-24 10:25:00,47.08,47.56,47.07,47.31,271000.0,31.2757,31.5945,31.269,31.4285,271000.0
2008-07-24 10:30:00,47.31,47.39,47.13,47.15,103800.0,31.4285,31.4816,31.3089,31.3222,103800.0
2008-07-24 10:35:00,47.15,47.29,47.08,47.1,88300.0,31.3222,31.4152,31.2757,31.289,88300.0
2008-07-24 10:40:00,47.1,47.18,47.04,47.04,62700.0,31.289,31.3421,31.2491,31.2491,62700.0
2008-07-24 10:45:00,47.03,47.2,47.0,47.14,57800.0,31.2424,31.3554,31.2225,31.3155,57800.0
2008-07-24 10:50:00,47.14,47.26,46.95,47.15,153000.0,31.3155,31.3952,31.1893,31.3222,153000.0
2008-07-24 10:55:00,47.15,47.16,47.02,47.09,80300.0,31.3222,31.3288,31.2358,31.2823,80300.0
2008-07-24 11:00:00,47.11,47.22,47.08,47.15,84700.0,31.2956,31.3687,31.2757,31.3222,84700.0
2008-07-24 11:05:00,47.16,47.17,47.05,47.09,51000.0,31.3288,31.3355,31.2557,31.2823,51000.0
2008-07-24 11:10:00,47.09,47.17,47.04,47.12,69800.0,31.2823,31.3355,31.2491,31.3022,69800.0
2008-07-24 11:15:00,47.11,47.31,47.1,47.29,71600.0,31.2956,31.4285,31.289,31.4152,71600.0
2008-07-24 11:20:00,47.29,47.31,47.16,47.18,62400.0,31.4152,31.4285,31.3288,31.3421,62400.0
2008-07-24 11:25:00,47.18,47.18,46.85,46.87,84800.0,31.3421,31.3421,31.1229,31.1362,84800.0
2008-07-24 11:30:00,46.86,46.92,46.75,46.8,87300.0,31.1295,31.1694,31.0564,31.0897,87300.0
2008-07-24 11:35:00,46.8,46.91,46.71,46.8,94400.0,31.0897,31.1627,31.0299,31.0897,94400.0
2008-07-24 11:40:00,46.82,46.84,46.5,46.61,97100.0,31.1029,31.1162,30.8904,30.9634,97100.0
2008-07-24 11:45:00,46.62,46.68,46.54,46.58,40700.0,30.9701,31.0099,30.9169,30.9435,40700.0
2008-07-24 11:50:00,46.59,46.72,46.59,46.62,32700.0,30.9502,31.0365,30.9502,30.9701,32700.0
2008-07-24 11:55:00,46.62,46.68,46.56,46.66,32600.0,30.9701,31.0099,30.9302,30.9967,32600.0
2008-07-24 12:00:00,46.69,46.74,46.64,46.67,28200.0,31.0166,31.0498,30.9834,31.0033,28200.0
2008-07-24 12:05:00,46.67,46.68,46.61,46.63,22400.0,31.0033,31.0099,30.9634,30.9767,22400.0
2008-07-24 12:10:00,46.64,46.69,46.6,46.6,23300.0,30.9834,31.0166,30.9568,30.9568,23300.0
2008-07-24 12:15:00,46.6,46.63,46.57,46.57,42400.0,30.9568,30.9767,30.9369,30.9369,42400.0
2008-07-24 12:20:00,46.58,46.68,46.57,46.63,22700.0,30.9435,31.0099,30.9369,30.9767,22700.0
2008-07-24 12:25:00,46.62,46.64,46.45,46.45,49300.0,30.9701,30.9834,30.8571,30.8571,49300.0
2008-07-24 12:30:00,46.47,46.53,46.45,46.49,31500.0,30.8704,30.9103,30.8571,30.8837,31500.0
2008-07-24 12:35:00,46.49,46.5,46.28,46.33,46600.0,30.8837,30.8904,30.7442,30.7774,46600.0
2008-07-24 12:40:00,46.34,46.44,46.32,46.44,22200.0,30.7841,30.8505,30.7708,30.8505,22200.0
2008-07-24 12:45:00,46.43,46.5,46.39,46.5,21300.0,30.8439,30.8904,30.8173,30.8904,21300.0
2008-07-24 12:50:00,46.5,46.53,46.33,46.4,31100.0,30.8904,30.9103,30.7774,30.8239,31100.0
2008-07-24 12:55:00,46.39,46.53,46.32,46.49,49300.0,30.8173,30.9103,30.7708,30.8837,49300.0
2008-07-24 13:00:00,46.49,46.49,46.26,46.29,48100.0,30.8837,30.8837,30.7309,30.7509,48100.0
2008-07-24 13:05:00,46.28,46.3,46.18,46.2,78800.0,30.7442,30.7575,30.6778,30.6911,78800.0
2008-07-24 13:10:00,46.22,46.29,46.15,46.16,68600.0,30.7044,30.7509,30.6579,30.6645,68600.0
2008-07-24 13:15:00,46.15,46.23,46.11,46.11,61800.0,30.6579,30.711,30.6313,30.6313,61800.0
2008-07-24 13:20:00,46.12,46.22,46.09,46.21,69600.0,30.6379,30.7044,30.618,30.6977,69600.0
2008-07-24 13:25:00,46.22,46.22,46.06,46.1,73900.0,30.7044,30.7044,30.5981,30.6246,73900.0
2008-07-24 13:30:00,46.12,46.15,46.04,46.05,25400.0,30.6379,30.6579,30.5848,30.5914,25400.0
2008-07-24 13:35:00,46.04,46.09,46.01,46.09,74500.0,30.5848,30.618,30.5649,30.618,74500.0
2008-07-24 13:40:00,46.1,46.1,45.99,46.02,69200.0,30.6246,30.6246,30.5516,30.5715,69200.0
2008-07-24 13:45:00,46.01,46.06,45.98,46.04,35500.0,30.5649,30.5981,30.5449,30.5848,35500.0
2008-07-24 13:50:00,46.05,46.07,45.93,46.03,46100.0,30.5914,30.6047,30.5117,30.5781,46100.0
2008-07-24 13:55:00,46.03,46.05,45.91,45.99,67400.0,30.5781,30.5914,30.4984,30.5516,67400.0
2008-07-24 14:00:00,45.99,46.0,45.89,45.97,84600.0,30.5516,30.5582,30.4851,30.5383,84600.0
2008-07-24 14:05:00,45.97,45.99,45.88,45.93,52200.0,30.5383,30.5516,30.4785,30.5117,52200.0
2008-07-24 14:10:00,45.93,45.95,45.71,45.79,63600.0,30.5117,30.525,30.3656,30.4187,63600.0
2008-07-24 14:15:00,45.78,45.82,45.66,45.79,69300.0,30.4121,30.4386,30.3323,30.4187,69300.0
2008-07-24 14:20:00,45.79,45.89,45.78,45.84,59400.0,30.4187,30.4851,30.4121,30.4519,59400.0
2008-07-24 14:25:00,45.83,45.85,45.74,45.76,73200.0,30.4453,30.4586,30.3855,30.3988,73200.0
2008-07-24 14:30:00,45.78,45.83,45.75,45.77,35800.0,30.4121,30.4453,30.3921,30.4054,35800.0
2008-07-24 14:35:00,45.75,45.79,45.66,45.79,60900.0,30.3921,30.4187,30.3323,30.4187,60900.0
2008-07-24 14:40:00,45.79,45.83,45.68,45.7,48600.0,30.4187,30.4453,30.3456,30.3589,48600.0
2008-07-24 14:45:00,45.71,45.79,45.7,45.76,60900.0,30.3656,30.4187,30.3589,30.3988,60900.0
2008-07-24 14:50:00,45.76,45.76,45.57,45.64,58400.0,30.3988,30.3988,30.2726,30.3191,58400.0
2008-07-24 14:55:00,45.64,45.8,45.63,45.74,45300.0,30.3191,30.4253,30.3124,30.3855,45300.0
2008-07-24 15:00:00,45.74,45.75,45.6,45.66,113900.0,30.3855,30.3921,30.2925,30.3323,113900.0
2008-07-24 15:05:00,45.68,45.81,45.65,45.78,104100.0,30.3456,30.432,30.3257,30.4121,104100.0
2008-07-24 15:10:00,45.79,45.86,45.62,45.64,92700.0,30.4187,30.4652,30.3058,30.3191,92700.0
2008-07-24 15:15:00,45.64,45.69,45.52,45.64,62300.0,30.3191,30.3523,30.2393,30.3191,62300.0
2008-07-24 15:20:00,45.64,45.67,45.54,45.58,50300.0,30.3191,30.339,30.2526,30.2792,50300.0
2008-07-24 15:25:00,45.56,45.62,45.52,45.54,71700.0,30.2659,30.3058,30.2393,30.2526,71700.0
2008-07-24 15:30:00,45.54,45.61,45.44,45.46,97300.0,30.2526,30.2991,30.1862,30.1995,97300.0
2008-07-24 15:35:00,45.46,45.49,45.34,45.48,158800.0,30.1995,30.2194,30.1198,30.2128,158800.0
2008-07-24 15:40:00,45.49,45.49,45.25,45.27,157700.0,30.2194,30.2194,30.06,30.0733,157700.0
2008-07-24 15:45:00,45.27,45.51,45.26,45.49,154800.0,30.0733,30.2327,30.0666,30.2194,154800.0
2008-07-24 15:50:00,45.48,45.48,45.33,45.35,215500.0,30.2128,30.2128,30.1131,30.1264,215500.0
2008-07-24 15:55:00,45.37,45.41,45.31,45.36,238600.0,30.1397,30.1663,30.0998,30.1331,238600.0
2008-07-25 09:30:00,45.46,45.74,45.34,45.45,64500.0,30.1995,30.3855,30.1198,30.1928,64500.0
2008-07-25 09:35:00,45.46,45.55,45.31,45.51,119800.0,30.1995,30.2593,30.0998,30.2327,119800.0
2008-07-25 09:40:00,45.5,45.53,45.31,45.47,101000.0,30.2261,30.246,30.0998,30.2061,101000.0
2008-07-25 09:45:00,45.45,45.56,45.34,45.54,119600.0,30.1928,30.2659,30.1198,30.2526,119600.0
2008-07-25 09:50:00,45.55,45.79,45.51,45.6,83600.0,30.2593,30.4187,30.2327,30.2925,83600.0
2008-07-25 09:55:00,45.62,45.91,45.6,45.89,125200.0,30.3058,30.4984,30.2925,30.4851,125200.0
2008-07-25 10:00:00,45.9,46.24,45.87,46.18,117800.0,30.4918,30.7176,30.4719,30.6778,117800.0
2008-07-25 10:05:00,46.16,46.38,45.98,45.98,71900.0,30.6645,30.8106,30.5449,30.5449,71900.0
2008-07-25 10:10:00,45.99,46.18,45.91,46.14,84000.0,30.5516,30.6778,30.4984,30.6512,84000.0
2008-07-25 10:15:00,46.13,46.14,45.89,45.96,124200.0,30.6446,30.6512,30.4851,30.5316,124200.0
2008-07-25 10:20:00,45.98,46.05,45.77,45.77,51800.0,30.5449,30.5914,30.4054,30.4054,51800.0
2008-07-25 10:25:00,45.78,45.84,45.62,45.62,61400.0,30.4121,30.4519,30.3058,30.3058,61400.0
2008-07-25 10:30:00,45.62,45.74,45.56,45.74,36800.0,30.3058,30.3855,30.2659,30.3855,36800.0
2008-07-25 10:35:00,45.71,45.86,45.67,45.75,47300.0,30.3656,30.4652,30.339,30.3921,47300.0
2008-07-25 10:40:00,45.73,45.8,45.69,45.75,43800.0,30.3788,30.4253,30.3523,30.3921,43800.0
2008-07-25 10:45:00,45.76,45.88,45.74,45.75,41500.0,30.3988,30.4785,30.3855,30.3921,41500.0
2008-07-25 10:50:00,45.76,45.84,45.63,45.82,44600.0,30.3988,30.4519,30.3124,30.4386,44600.0
2008-07-25 10:55:00,45.83,45.98,45.76,45.95,43500.0,30.4453,30.5449,30.3988,30.525,43500.0
2008-07-25 11:00:00,45.96,45.96,45.75,45.76,43000.0,30.5316,30.5316,30.3921,30.3988,43000.0
2008-07-25 11:05:00,45.77,45.81,45.73,45.78,30000.0,30.4054,30.432,30.3788,30.4121,30000.0
2008-07-25 11:10:00,45.78,45.84,45.7,45.84,42800.0,30.4121,30.4519,30.3589,30.4519,42800.0
2008-07-25 11:15:00,45.84,45.85,45.65,45.69,25200.0,30.4519,30.4586,30.3257,30.3523,25200.0
2008-07-25 11:20:00,45.7,45.77,45.58,45.66,40100.0,30.3589,30.4054,30.2792,30.3323,40100.0
2008-07-25 11:25:00,45.66,45.66,45.58,45.62,33500.0,30.3323,30.3323,30.2792,30.3058,33500.0
2008-07-25 11:30:00,45.63,45.73,45.59,45.59,47000.0,30.3124,30.3788,30.2858,30.2858,47000.0
2008-07-25 11:35:00,45.59,45.7,45.59,45.67,29200.0,30.2858,30.3589,30.2858,30.339,29200.0
2008-07-25 11:40:00,45.67,45.81,45.66,45.78,38100.0,30.339,30.432,30.3323,30.4121,38100.0
2008-07-25 11:45:00,45.79,45.84,45.76,45.76,27200.0,30.4187,30.4519,30.3988,30.3988,27200.0
2008-07-25 11:50:00,45.77,45.81,45.71,45.74,24100.0,30.4054,30.432,30.3656,30.3855,24100.0
2008-07-25 11:55:00,45.74,45.8,45.72,45.74,23200.0,30.3855,30.4253,30.3722,30.3855,23200.0
2008-07-25 12:00:00,45.73,45.73,45.66,45.68,28600.0,30.3788,30.3788,30.3323,30.3456,28600.0
2008-07-25 12:05:00,45.68,45.78,45.64,45.78,28800.0,30.3456,30.4121,30.3191,30.4121,28800.0
2008-07-25 12:10:00,45.77,45.78,45.66,45.72,30100.0,30.4054,30.4121,30.3323,30.3722,30100.0
2008-07-25 12:15:00,45.71,45.72,45.62,45.63,23400.0,30.3656,30.3722,30.3058,30.3124,23400.0
2008-07-25 12:20:00,45.64,45.67,45.58,45.59,38200.0,30.3191,30.339,30.2792,30.2858,38200.0
2008-07-25 12:25:00,45.59,45.75,45.59,45.7,32500.0,30.2858,30.3921,30.2858,30.3589,32500.0
2008-07-25 12:30:00,45.71,45.72,45.52,45.58,50900.0,30.3656,30.3722,30.2393,30.2792,50900.0
2008-07-25 12:35:00,45.57,45.58,45.42,45.42,75200.0,30.2726,30.2792,30.1729,30.1729,75200.0
2008-07-25 12:40:00,45.41,45.64,45.41,45.62,42600.0,30.1663,30.3191,30.1663,30.3058,42600.0
2008-07-25 12:45:00,45.62,45.63,45.43,45.49,47000.0,30.3058,30.3124,30.1796,30.2194,47000.0
2008-07-25 12:50:00,45.49,45.57,45.43,45.46,55000.0,30.2194,30.2726,30.1796,30.1995,55000.0
2008-07-25 12:55:00,45.46,45.54,45.4,45.53,54900.0,30.1995,30.2526,30.1596,30.246,54900.0
2008-07-25 13:00:00,45.53,45.65,45.53,45.63,32800.0,30.246,30.3257,30.246,30.3124,32800.0
2008-07-25 13:05:00,45.63,45.63,45.52,45.56,27600.0,30.3124,30.3124,30.2393,30.2659,27600.0
2008-07-25 13:10:00,45.56,45.59,45.35,45.43,51900.0,30.2659,30.2858,30.1264,30.1796,51900.0
2008-07-25 13:15:00,45.43,45.55,45.34,45.51,49000.0,30.1796,30.2593,30.1198,30.2327,49000.0
2008-07-25 13:20:00,45.5,45.57,45.45,45.46,25700.0,30.2261,30.2726,30.1928,30.1995,25700.0
2008-07-25 13:25:00,45.45,45.52,45.4,45.43,31200.0,30.1928,30.2393,30.1596,30.1796,31200.0
2008-07-25 13:30:00,45.43,45.46,45.41,45.42,17900.0,30.1796,30.1995,30.1663,30.1729,17900.0
2008-07-25 13:35:00,45.43,45.49,45.42,45.46,22100.0,30.1796,30.2194,30.1729,30.1995,22100.0
2008-07-25 13:40:00,45.45,45.45,45.27,45.35,34600.0,30.1928,30.1928,30.0733,30.1264,34600.0
2008-07-25 13:45:00,45.33,45.44,45.32,45.44,26500.0,30.1131,30.1862,30.1065,30.1862,26500.0
2008-07-25 13:50:00,45.44,45.51,45.37,45.49,127400.0,30.1862,30.2327,30.1397,30.2194,127400.0
2008-07-25 13:55:00,45.48,45.51,45.37,45.38,53700.0,30.2128,30.2327,30.1397,30.1463,53700.0
2008-07-25 14:00:00,45.37,45.56,45.37,45.5,56900.0,30.1397,30.2659,30.1397,30.2261,56900.0
2008-07-25 14:05:00,45.5,45.66,45.47,45.64,45100.0,30.2261,30.3323,30.2061,30.3191,45100.0
2008-07-25 14:10:00,45.63,45.64,45.46,45.46,31000.0,30.3124,30.3191,30.1995,30.1995,31000.0
2008-07-25 14:15:00,45.46,45.56,45.43,45.54,50100.0,30.1995,30.2659,30.1796,30.2526,50100.0
2008-07-25 14:20:00,45.52,45.52,45.4,45.48,36800.0,30.2393,30.2393,30.1596,30.2128,36800.0
2008-07-25 14:25:00,45.49,45.49,45.42,45.47,24500.0,30.2194,30.2194,30.1729,30.2061,24500.0
2008-07-25 14:30:00,45.46,45.51,45.42,45.5,32600.0,30.1995,30.2327,30.1729,30.2261,32600.0
2008-07-25 14:35:00,45.5,45.63,45.5,45.62,36900.0,30.2261,30.3124,30.2261,30.3058,36900.0
2008-07-25 14:40:00,45.61,45.68,45.58,45.64,37500.0,30.2991,30.3456,30.2792,30.3191,37500.0
2008-07-25 14:45:00,45.64,45.67,45.61,45.61,22300.0,30.3191,30.339,30.2991,30.2991,22300.0
2008-07-25 14:50:00,45.61,45.72,45.57,45.68,43900.0,30.2991,30.3722,30.2726,30.3456,43900.0
2008-07-25 14:55:00,45.7,45.74,45.7,45.73,21200.0,30.3589,30.3855,30.3589,30.3788,21200.0
2008-07-25 15:00:00,45.74,45.76,45.55,45.6,49700.0,30.3855,30.3988,30.2593,30.2925,49700.0
2008-07-25 15:05:00,45.6,45.62,45.56,45.59,31100.0,30.2925,30.3058,30.2659,30.2858,31100.0
2008-07-25 15:10:00,45.59,45.59,45.46,45.49,55800.0,30.2858,30.2858,30.1995,30.2194,55800.0
2008-07-25 15:15:00,45.49,45.55,45.47,45.52,58800.0,30.2194,30.2593,30.2061,30.2393,58800.0
2008-07-25 15:20:00,45.52,45.53,45.43,45.46,60600.0,30.2393,30.246,30.1796,30.1995,60600.0
2008-07-25 15:25:00,45.46,45.48,45.35,45.35,79000.0,30.1995,30.2128,30.1264,30.1264,79000.0
2008-07-25 15:30:00,45.35,45.37,45.27,45.37,58600.0,30.1264,30.1397,30.0733,30.1397,58600.0
2008-07-25 15:35:00,45.37,45.4,45.28,45.32,53300.0,30.1397,30.1596,30.0799,30.1065,53300.0
2008-07-25 15:40:00,45.32,45.36,45.29,45.35,102000.0,30.1065,30.1331,30.0866,30.1264,102000.0
2008-07-25 15:45:00,45.35,45.47,45.34,45.47,66600.0,30.1264,30.2061,30.1198,30.2061,66600.0
2008-07-25 15:50:00,45.48,45.55,45.47,45.54,138400.0,30.2128,30.2593,30.2061,30.2526,138400.0
2008-07-25 15:55:00,45.54,45.62,45.52,45.58,167600.0,30.2526,30.3058,30.2393,30.2792,167600.0
2008-07-28 09:30:00,45.36,45.43,45.22,45.43,51400.0,30.1331,30.1796,30.04,30.1796,51400.0
2008-07-28 09:35:00,45.41,45.75,45.41,45.65,65100.0,30.1663,30.3921,30.1663,30.3257,65100.0
2008-07-28 09:40:00,45.62,45.87,45.5,45.8,52000.0,30.3058,30.4719,30.2261,30.4253,52000.0
2008-07-28 09:45:00,45.77,45.93,45.62,45.66,48000.0,30.4054,30.5117,30.3058,30.3323,48000.0
2008-07-28 09:50:00,45.66,45.82,45.59,45.6,49600.0,30.3323,30.4386,30.2858,30.2925,49600.0
2008-07-28 09:55:00,45.59,45.7,45.58,45.59,39400.0,30.2858,30.3589,30.2792,30.2858,39400.0
2008-07-28 10:00:00,45.59,45.68,45.57,45.65,82200.0,30.2858,30.3456,30.2726,30.3257,82200.0
2008-07-28 10:05:00,45.65,45.73,45.6,45.72,70800.0,30.3257,30.3788,30.2925,30.3722,70800.0
2008-07-28 10:10:00,45.73,45.75,45.6,45.65,49100.0,30.3788,30.3921,30.2925,30.3257,49100.0
2008-07-28 10:15:00,45.65,45.74,45.47,45.74,70000.0,30.3257,30.3855,30.2061,30.3855,70000.0
2008-07-28 10:20:00,45.72,45.72,45.48,45.54,47700.0,30.3722,30.3722,30.2128,30.2526,47700.0
2008-07-28 10:25:00,45.53,45.64,45.51,45.62,54900.0,30.246,30.3191,30.2327,30.3058,54900.0
2008-07-28 10:30:00,45.61,45.7,45.5,45.54,67600.0,30.2991,30.3589,30.2261,30.2526,67600.0
2008-07-28 10:35:00,45.53,45.68,45.53,45.61,39700.0,30.246,30.3456,30.246,30.2991,39700.0
2008-07-28 10:40:00,45.62,45.68,45.55,45.59,37400.0,30.3058,30.3456,30.2593,30.2858,37400.0
2008-07-28 10:45:00,45.58,45.61,45.55,45.6,31200.0,30.2792,30.2991,30.2593,30.2925,31200.0
2008-07-28 10:50:00,45.61,45.62,45.5,45.5,61300.0,30.2991,30.3058,30.2261,30.2261,61300.0
2008-07-28 10:55:00,45.52,45.52,45.41,45.47,31900.0,30.2393,30.2393,30.1663,30.2061,31900.0
2008-07-28 11:00:00,45.47,45.53,45.41,45.41,39400.0,30.2061,30.246,30.1663,30.1663,39400.0
2008-07-28 11:05:00,45.41,45.47,45.4,45.44,32500.0,30.1663,30.2061,30.1596,30.1862,32500.0
2008-07-28 11:10:00,45.43,45.45,45.4,45.45,18800.0,30.1796,30.1928,30.1596,30.1928,18800.0
2008-07-28 11:15:00,45.43,45.43,45.29,45.39,37500.0,30.1796,30.1796,30.0866,30.153,37500.0
2008-07-28 11:20:00,45.4,45.4,45.29,45.32,27800.0,30.1596,30.1596,30.0866,30.1065,27800.0
2008-07-28 11:25:00,45.32,45.42,45.29,45.4,36700.0,30.1065,30.1729,30.0866,30.1596,36700.0
2008-07-28 11:30:00,45.4,45.43,45.27,45.27,52200.0,30.1596,30.1796,30.0733,30.0733,52200.0
2008-07-28 11:35:00,45.26,45.3,45.23,45.27,34100.0,30.0666,30.0932,30.0467,30.0733,34100.0
2008-07-28 11:40:00,45.27,45.32,45.21,45.25,41500.0,30.0733,30.1065,30.0334,30.06,41500.0
2008-07-28 11:45:00,45.26,45.37,45.25,45.37,43000.0,30.0666,30.1397,30.06,30.1397,43000.0
2008-07-28 11:50:00,45.37,45.52,45.35,45.5,32500.0,30.1397,30.2393,30.1264,30.2261,32500.0
2008-07-28 11:55:00,45.49,45.52,45.44,45.49,40000.0,30.2194,30.2393,30.1862,30.2194,40000.0
2008-07-28 12:00:00,45.49,45.64,45.48,45.63,53800.0,30.2194,30.3191,30.2128,30.3124,53800.0
2008-07-28 12:05:00,45.62,45.71,45.57,45.59,47600.0,30.3058,30.3656,30.2726,30.2858,47600.0
2008-07-28 12:10:00,45.57,45.58,45.48,45.49,42200.0,30.2726,30.2792,30.2128,30.2194,42200.0
2008-07-28 12:15:00,45.47,45.55,45.43,45.54,56100.0,30.2061,30.2593,30.1796,30.2526,56100.0
2008-07-28 12:20:00,45.55,45.57,45.46,45.48,68900.0,30.2593,30.2726,30.1995,30.2128,68900.0
2008-07-28 12:25:00,45.47,45.49,45.44,45.45,35100.0,30.2061,30.2194,30.1862,30.1928,35100.0
2008-07-28 12:30:00,45.47,45.51,45.44,45.44,37700.0,30.2061,30.2327,30.1862,30.1862,37700.0
2008-07-28 12:35:00,45.44,45.45,45.4,45.4,33000.0,30.1862,30.1928,30.1596,30.1596,33000.0
2008-07-28 12:40:00,45.39,45.4,45.16,45.2,67400.0,30.153,30.1596,30.0002,30.0268,67400.0
2008-07-28 12:45:00,45.21,45.31,45.21,45.3,40800.0,30.0334,30.0998,30.0334,30.0932,40800.0
2008-07-28 12:50:00,45.31,45.37,45.27,45.32,27100.0,30.0998,30.1397,30.0733,30.1065,27100.0
2008-07-28 12:55:00,45.32,45.32,45.17,45.24,38200.0,30.1065,30.1065,30.0068,30.0533,38200.0
2008-07-28 13:00:00,45.24,45.24,45.14,45.15,41800.0,30.0533,30.0533,29.9869,29.9935,41800.0
2008-07-28 13:05:00,45.16,45.26,45.14,45.26,77100.0,30.0002,30.0666,29.9869,30.0666,77100.0
2008-07-28 13:10:00,45.26,45.28,45.17,45.2,38500.0,30.0666,30.0799,30.0068,30.0268,38500.0
2008-07-28 13:15:00,45.2,45.22,45.14,45.18,36000.0,30.0268,30.04,29.9869,30.0135,36000.0
2008-07-28 13:20:00,45.18,45.25,45.16,45.25,26500.0,30.0135,30.06,30.0002,30.06,26500.0
2008-07-28 13:25:00,45.25,45.27,45.18,45.18,42400.0,30.06,30.0733,30.0135,30.0135,42400.0
2008-07-28 13:30:00,45.18,45.22,45.13,45.13,30500.0,30.0135,30.04,29.9803,29.9803,30500.0
2008-07-28 13:35:00,45.13,45.15,45.08,45.13,57400.0,29.9803,29.9935,29.947,29.9803,57400.0
2008-07-28 13:40:00,45.12,45.24,45.12,45.23,34200.0,29.9736,30.0533,29.9736,30.0467,34200.0
2008-07-28 13:45:00,45.21,45.23,45.16,45.16,14500.0,30.0334,30.0467,30.0002,30.0002,14500.0
2008-07-28 13:50:00,45.18,45.3,45.15,45.26,33300.0,30.0135,30.0932,29.9935,30.0666,33300.0
2008-07-28 13:55:00,45.27,45.31,45.17,45.17,47600.0,30.0733,30.0998,30.0068,30.0068,47600.0
2008-07-28 14:00:00,45.18,45.29,45.14,45.25,39700.0,30.0135,30.0866,29.9869,30.06,39700.0
2008-07-28 14:05:00,45.25,45.27,45.17,45.22,42400.0,30.06,30.0733,30.0068,30.04,42400.0
2008-07-28 14:10:00,45.21,45.26,45.2,45.2,47100.0,30.0334,30.0666,30.0268,30.0268,47100.0
2008-07-28 14:15:00,45.2,45.2,45.04,45.13,77700.0,30.0268,30.0268,29.9205,29.9803,77700.0
2008-07-28 14:20:00,45.12,45.22,45.09,45.2,68800.0,29.9736,30.04,29.9537,30.0268,68800.0
2008-07-28 14:25:00,45.2,45.23,45.14,45.16,48800.0,30.0268,30.0467,29.9869,30.0002,48800.0
2008-07-28 14:30:00,45.16,45.34,45.15,45.25,78200.0,30.0002,30.1198,29.9935,30.06,78200.0
2008-07-28 14:35:00,45.24,45.4,45.24,45.32,57000.0,30.0533,30.1596,30.0533,30.1065,57000.0
2008-07-28 14:40:00,45.32,45.41,45.07,45.14,58000.0,30.1065,30.1663,29.9404,29.9869,58000.0
2008-07-28 14:45:00,45.14,45.15,45.07,45.14,63800.0,29.9869,29.9935,29.9404,29.9869,63800.0
2008-07-28 14:50:00,45.14,45.2,45.1,45.19,34600.0,29.9869,30.0268,29.9603,30.0201,34600.0
2008-07-28 14:55:00,45.19,45.2,45.03,45.04,59900.0,30.0201,30.0268,29.9138,29.9205,59900.0
2008-07-28 15:00:00,45.04,45.18,45.03,45.1,47100.0,29.9205,30.0135,29.9138,29.9603,47100.0
2008-07-28 15:05:00,45.1,45.11,45.0,45.07,58700.0,29.9603,29.967,29.8939,29.9404,58700.0
2008-07-28 15:10:00,45.06,45.15,45.03,45.15,38400.0,29.9338,29.9935,29.9138,29.9935,38400.0
2008-07-28 15:15:00,45.14,45.18,45.1,45.1,52100.0,29.9869,30.0135,29.9603,29.9603,52100.0
2008-07-28 15:20:00,45.11,45.23,45.11,45.16,58800.0,29.967,30.0467,29.967,30.0002,58800.0
2008-07-28 15:25:00,45.15,45.21,45.14,45.16,47600.0,29.9935,30.0334,29.9869,30.0002,47600.0
2008-07-28 15:30:00,45.17,45.19,45.07,45.12,67900.0,30.0068,30.0201,29.9404,29.9736,67900.0
2008-07-28 15:35:00,45.12,45.12,45.0,45.0,90300.0,29.9736,29.9736,29.8939,29.8939,90300.0
2008-07-28 15:40:00,44.99,45.02,44.86,44.97,208100.0,29.8873,29.9072,29.8009,29.874,208100.0
2008-07-28 15:45:00,44.97,44.99,44.82,44.82,144700.0,29.874,29.8873,29.7743,29.7743,144700.0
2008-07-28 15:50:00,44.82,44.83,44.75,44.8,192800.0,29.7743,29.781,29.7278,29.761,192800.0
2008-07-28 15:55:00,44.8,44.89,44.79,44.89,283700.0,29.761,29.8208,29.7544,29.8208,283700.0
2008-07-29 09:30:00,45.17,45.58,45.06,45.54,92500.0,30.0068,30.2792,29.9338,30.2526,92500.0
2008-07-29 09:35:00,45.55,45.67,45.29,45.41,75100.0,30.2593,30.339,30.0866,30.1663,75100.0
2008-07-29 09:40:00,45.42,45.44,45.04,45.14,90800.0,30.1729,30.1862,29.9205,29.9869,90800.0
2008-07-29 09:45:00,45.11,45.25,44.95,45.05,69200.0,29.967,30.06,29.8607,29.9271,69200.0
2008-07-29 09:50:00,45.05,45.25,45.02,45.13,108900.0,29.9271,30.06,29.9072,29.9803,108900.0
2008-07-29 09:55:00,45.13,45.13,44.94,45.0,113000.0,29.9803,29.9803,29.854,29.8939,113000.0
2008-07-29 10:00:00,45.0,45.06,44.9,44.9,87100.0,29.8939,29.9338,29.8275,29.8275,87100.0
2008-07-29 10:05:00,44.91,45.3,44.9,45.28,114200.0,29.8341,30.0932,29.8275,30.0799,114200.0
2008-07-29 10:10:00,45.28,45.31,45.15,45.19,78800.0,30.0799,30.0998,29.9935,30.0201,78800.0
2008-07-29 10:15:00,45.19,45.32,45.17,45.29,70800.0,30.0201,30.1065,30.0068,30.0866,70800.0
2008-07-29 10:20:00,45.29,45.34,45.2,45.26,49300.0,30.0866,30.1198,30.0268,30.0666,49300.0
2008-07-29 10:25:00,45.27,45.32,45.22,45.25,47800.0,30.0733,30.1065,30.04,30.06,47800.0
2008-07-29 10:30:00,45.25,45.36,45.25,45.27,67000.0,30.06,30.1331,30.06,30.0733,67000.0
2008-07-29 10:35:00,45.28,45.37,45.2,45.3,64800.0,30.0799,30.1397,30.0268,30.0932,64800.0
2008-07-29 10:40:00,45.29,45.38,45.18,45.19,83500.0,30.0866,30.1463,30.0135,30.0201,83500.0
2008-07-29 10:45:00,45.19,45.28,45.14,45.21,46700.0,30.0201,30.0799,29.9869,30.0334,46700.0
2008-07-29 10:50:00,45.21,45.23,45.09,45.13,37200.0,30.0334,30.0467,29.9537,29.9803,37200.0
2008-07-29 10:55:00,45.12,45.13,45.05,45.06,65500.0,29.9736,29.9803,29.9271,29.9338,65500.0
2008-07-29 11:00:00,45.06,45.14,45.03,45.05,51200.0,29.9338,29.9869,29.9138,29.9271,51200.0
2008-07-29 11:05:00,45.05,45.07,44.93,44.94,49100.0,29.9271,29.9404,29.8474,29.854,49100.0
2008-07-29 11:10:00,44.93,44.98,44.83,44.84,62100.0,29.8474,29.8806,29.781,29.7876,62100.0
2008-07-29 11:15:00,44.85,44.89,44.82,44.89,87000.0,29.7943,29.8208,29.7743,29.8208,87000.0
2008-07-29 11:20:00,44.9,44.95,44.88,44.88,36000.0,29.8275,29.8607,29.8142,29.8142,36000.0
2008-07-29 11:25:00,44.88,45.02,44.88,44.99,96900.0,29.8142,29.9072,29.8142,29.8873,96900.0
2008-07-29 11:30:00,45.0,45.03,44.94,45.02,54900.0,29.8939,29.9138,29.854,29.9072,54900.0
2008-07-29 11:35:00,45.03,45.07,44.95,44.98,39300.0,29.9138,29.9404,29.8607,29.8806,39300.0
2008-07-29 11:40:00,44.99,45.24,44.99,45.21,47100.0,29.8873,30.0533,29.8873,30.0334,47100.0
2008-07-29 11:45:00,45.21,45.36,45.2,45.34,71300.0,30.0334,30.1331,30.0268,30.1198,71300.0
2008-07-29 11:50:00,45.33,45.34,45.25,45.29,51900.0,30.1131,30.1198,30.06,30.0866,51900.0
2008-07-29 11:55:00,45.29,45.34,45.26,45.33,30400.0,30.0866,30.1198,30.0666,30.1131,30400.0
2008-07-29 12:00:00,45.33,45.44,45.27,45.42,57100.0,30.1131,30.1862,30.0733,30.1729,57100.0
2008-07-29 12:05:00,45.42,45.45,45.26,45.32,98800.0,30.1729,30.1928,30.0666,30.1065,98800.0
2008-07-29 12:10:00,45.33,45.38,45.29,45.31,62500.0,30.1131,30.1463,30.0866,30.0998,62500.0
2008-07-29 12:15:00,45.31,45.39,45.23,45.23,33600.0,30.0998,30.153,30.0467,30.0467,33600.0
2008-07-29 12:20:00,45.23,45.3,45.22,45.26,40500.0,30.0467,30.0932,30.04,30.0666,40500.0
2008-07-29 12:25:00,45.27,45.36,45.22,45.36,43400.0,30.0733,30.1331,30.04,30.1331,43400.0
2008-07-29 12:30:00,45.35,45.36,45.28,45.32,30700.0,30.1264,30.1331,30.0799,30.1065,30700.0
2008-07-29 12:35:00,45.32,45.36,45.27,45.29,42900.0,30.1065,30.1331,30.0733,30.0866,42900.0
2008-07-29 12:40:00,45.29,45.3,45.18,45.2,39200.0,30.0866,30.0932,30.0135,30.0268,39200.0
2008-07-29 12:45:00,45.19,45.32,45.19,45.29,25200.0,30.0201,30.1065,30.0201,30.0866,25200.0
2008-07-29 12:50:00,45.29,45.36,45.23,45.36,34300.0,30.0866,30.1331,30.0467,30.1331,34300.0
2008-07-29 12:55:00,45.35,45.47,45.31,45.47,27800.0,30.1264,30.2061,30.0998,30.2061,27800.0
2008-07-29 13:00:00,45.46,45.47,45.42,45.43,29700.0,30.1995,30.2061,30.1729,30.1796,29700.0
2008-07-29 13:05:00,45.43,45.43,45.32,45.37,38700.0,30.1796,30.1796,30.1065,30.1397,38700.0
2008-07-29 13:10:00,45.37,45.39,45.32,45.32,33100.0,30.1397,30.153,30.1065,30.1065,33100.0
2008-07-29 13:15:00,45.32,45.38,45.29,45.38,32400.0,30.1065,30.1463,30.0866,30.1463,32400.0
2008-07-29 13:20:00,45.37,45.38,45.3,45.33,30600.0,30.1397,30.1463,30.0932,30.1131,30600.0
2008-07-29 13:25:00,45.33,45.37,45.3,45.37,31400.0,30.1131,30.1397,30.0932,30.1397,31400.0
2008-07-29 13:30:00,45.37,45.52,45.35,45.48,61200.0,30.1397,30.2393,30.1264,30.2128,61200.0
2008-07-29 13:35:00,45.49,45.51,45.39,45.42,45100.0,30.2194,30.2327,30.153,30.1729,45100.0
2008-07-29 13:40:00,45.42,45.5,45.41,45.49,41200.0,30.1729,30.2261,30.1663,30.2194,41200.0
2008-07-29 13:45:00,45.49,45.5,45.41,45.47,30100.0,30.2194,30.2261,30.1663,30.2061,30100.0
2008-07-29 13:50:00,45.47,45.52,45.45,45.5,44600.0,30.2061,30.2393,30.1928,30.2261,44600.0
2008-07-29 13:55:00,45.51,45.52,45.49,45.52,33200.0,30.2327,30.2393,30.2194,30.2393,33200.0
2008-07-29 14:00:00,45.51,45.55,45.42,45.49,38200.0,30.2327,30.2593,30.1729,30.2194,38200.0
2008-07-29 14:05:00,45.49,45.52,45.37,45.37,60500.0,30.2194,30.2393,30.1397,30.1397,60500.0
2008-07-29 14:10:00,45.38,45.41,45.35,45.37,71000.0,30.1463,30.1663,30.1264,30.1397,71000.0
2008-07-29 14:15:00,45.37,45.54,45.37,45.52,63900.0,30.1397,30.2526,30.1397,30.2393,63900.0
2008-07-29 14:20:00,45.51,45.54,45.48,45.53,52700.0,30.2327,30.2526,30.2128,30.246,52700.0
2008-07-29 14:25:00,45.52,45.58,45.5,45.55,54300.0,30.2393,30.2792,30.2261,30.2593,54300.0
2008-07-29 14:30:00,45.56,45.61,45.54,45.56,47200.0,30.2659,30.2991,30.2526,30.2659,47200.0
2008-07-29 14:35:00,45.56,45.57,45.49,45.5,36800.0,30.2659,30.2726,30.2194,30.2261,36800.0
2008-07-29 14:40:00,45.49,45.57,45.38,45.38,68700.0,30.2194,30.2726,30.1463,30.1463,68700.0
2008-07-29 14:45:00,45.39,45.5,45.33,45.41,81700.0,30.153,30.2261,30.1131,30.1663,81700.0
2008-07-29 14:50:00,45.42,45.43,45.33,45.38,121700.0,30.1729,30.1796,30.1131,30.1463,121700.0
2008-07-29 14:55:00,45.38,45.38,45.29,45.33,130900.0,30.1463,30.1463,30.0866,30.1131,130900.0
2008-07-29 15:00:00,45.33,45.43,45.33,45.42,54000.0,30.1131,30.1796,30.1131,30.1729,54000.0
2008-07-29 15:05:00,45.41,45.44,45.38,45.38,46900.0,30.1663,30.1862,30.1463,30.1463,46900.0
2008-07-29 15:10:00,45.38,45.39,45.26,45.35,99200.0,30.1463,30.153,30.0666,30.1264,99200.0
2008-07-29 15:15:00,45.35,45.52,45.34,45.5,79600.0,30.1264,30.2393,30.1198,30.2261,79600.0
2008-07-29 15:20:00,45.5,45.69,45.5,45.67,142500.0,30.2261,30.3523,30.2261,30.339,142500.0
2008-07-29 15:25:00,45.66,45.73,45.64,45.7,65500.0,30.3323,30.3788,30.3191,30.3589,65500.0
2008-07-29 15:30:00,45.71,45.72,45.65,45.72,75700.0,30.3656,30.3722,30.3257,30.3722,75700.0
2008-07-29 15:35:00,45.72,45.85,45.71,45.85,127800.0,30.3722,30.4586,30.3656,30.4586,127800.0
2008-07-29 15:40:00,45.86,45.99,45.86,45.89,238700.0,30.4652,30.5516,30.4652,30.4851,238700.0
2008-07-29 15:45:00,45.88,45.93,45.79,45.79,150700.0,30.4785,30.5117,30.4187,30.4187,150700.0
2008-07-29 15:50:00,45.8,45.94,45.8,45.91,207500.0,30.4253,30.5184,30.4253,30.4984,207500.0
2008-07-29 15:55:00,45.91,46.05,45.9,46.04,298600.0,30.4984,30.5914,30.4918,30.5848,298600.0
2008-07-30 09:30:00,46.4,47.25,46.39,46.82,134200.0,30.8239,31.3886,30.8173,31.1029,134200.0
2008-07-30 09:35:00,46.8,46.87,46.45,46.49,100600.0,31.0897,31.1362,30.8571,30.8837,100600.0
2008-07-30 09:40:00,46.49,46.72,46.37,46.71,81900.0,30.8837,31.0365,30.804,31.0299,81900.0
2008-07-30 09:45:00,46.71,46.72,46.32,46.43,87100.0,31.0299,31.0365,30.7708,30.8439,87100.0
2008-07-30 09:50:00,46.45,46.57,46.27,46.31,72000.0,30.8571,30.9369,30.7376,30.7641,72000.0
2008-07-30 09:55:00,46.31,46.34,46.1,46.17,86400.0,30.7641,30.7841,30.6246,30.6711,86400.0
2008-07-30 10:00:00,46.16,46.29,46.16,46.2,114600.0,30.6645,30.7509,30.6645,30.6911,114600.0
2008-07-30 10:05:00,46.2,46.33,46.1,46.33,77400.0,30.6911,30.7774,30.6246,30.7774,77400.0
2008-07-30 10:10:00,46.32,46.5,46.32,46.48,70900.0,30.7708,30.8904,30.7708,30.8771,70900.0
2008-07-30 10:15:00,46.48,46.57,46.38,46.47,54900.0,30.8771,30.9369,30.8106,30.8704,54900.0
2008-07-30 10:20:00,46.45,46.56,46.42,46.53,36400.0,30.8571,30.9302,30.8372,30.9103,36400.0
2008-07-30 10:25:00,46.54,46.58,46.46,46.46,26900.0,30.9169,30.9435,30.8638,30.8638,26900.0
2008-07-30 10:30:00,46.46,46.7,46.45,46.56,57400.0,30.8638,31.0232,30.8571,30.9302,57400.0
2008-07-30 10:35:00,46.56,46.66,46.38,46.44,53800.0,30.9302,30.9967,30.8106,30.8505,53800.0
2008-07-30 10:40:00,46.43,46.5,46.28,46.45,67300.0,30.8439,30.8904,30.7442,30.8571,67300.0
2008-07-30 10:45:00,46.46,46.78,46.44,46.58,65200.0,30.8638,31.0764,30.8505,30.9435,65200.0
2008-07-30 10:50:00,46.56,46.63,46.36,46.46,62400.0,30.9302,30.9767,30.7974,30.8638,62400.0
2008-07-30 10:55:00,46.47,46.56,46.39,46.49,48600.0,30.8704,30.9302,30.8173,30.8837,48600.0
2008-07-30 11:00:00,46.49,46.54,46.38,46.53,77300.0,30.8837,30.9169,30.8106,30.9103,77300.0
2008-07-30 11:05:00,46.52,46.56,46.41,46.47,62500.0,30.9037,30.9302,30.8306,30.8704,62500.0
2008-07-30 11:10:00,46.48,46.52,46.45,46.51,70200.0,30.8771,30.9037,30.8571,30.897,70200.0
2008-07-30 11:15:00,46.51,46.55,46.31,46.31,57300.0,30.897,30.9236,30.7641,30.7641,57300.0
2008-07-30 11:20:00,46.31,46.32,46.14,46.19,79100.0,30.7641,30.7708,30.6512,30.6844,79100.0
2008-07-30 11:25:00,46.19,46.5,46.19,46.43,61200.0,30.6844,30.8904,30.6844,30.8439,61200.0
2008-07-30 11:30:00,46.44,46.48,46.31,46.32,44100.0,30.8505,30.8771,30.7641,30.7708,44100.0
2008-07-30 11:35:00,46.33,46.35,46.23,46.34,45700.0,30.7774,30.7907,30.711,30.7841,45700.0
2008-07-30 11:40:00,46.33,46.41,46.31,46.37,24300.0,30.7774,30.8306,30.7641,30.804,24300.0
2008-07-30 11:45:00,46.37,46.48,46.35,46.4,62100.0,30.804,30.8771,30.7907,30.8239,62100.0
2008-07-30 11:50:00,46.4,46.53,46.39,46.52,42500.0,30.8239,30.9103,30.8173,30.9037,42500.0
2008-07-30 11:55:00,46.53,46.54,46.43,46.44,79800.0,30.9103,30.9169,30.8439,30.8505,79800.0
2008-07-30 12:00:00,46.44,46.51,46.37,46.41,48500.0,30.8505,30.897,30.804,30.8306,48500.0
2008-07-30 12:05:00,46.41,46.43,46.29,46.32,75600.0,30.8306,30.8439,30.7509,30.7708,75600.0
2008-07-30 12:10:00,46.31,46.32,46.22,46.25,42300.0,30.7641,30.7708,30.7044,30.7243,42300.0
2008-07-30 12:15:00,46.25,46.29,46.19,46.2,28000.0,30.7243,30.7509,30.6844,30.6911,28000.0
2008-07-30 12:20:00,46.22,46.27,46.19,46.26,22900.0,30.7044,30.7376,30.6844,30.7309,22900.0
2008-07-30 12:25:00,46.25,46.28,46.19,46.28,23100.0,30.7243,30.7442,30.6844,30.7442,23100.0
2008-07-30 12:30:00,46.27,46.27,46.18,46.19,31000.0,30.7376,30.7376,30.6778,30.6844,31000.0
2008-07-30 12:35:00,46.2,46.2,46.1,46.15,28000.0,30.6911,30.6911,30.6246,30.6579,28000.0
2008-07-30 12:40:00,46.15,46.17,46.09,46.14,33400.0,30.6579,30.6711,30.618,30.6512,33400.0
2008-07-30 12:45:00,46.14,46.14,45.92,46.01,61300.0,30.6512,30.6512,30.5051,30.5649,61300.0
2008-07-30 12:50:00,46.01,46.16,45.99,46.1,42600.0,30.5649,30.6645,30.5516,30.6246,42600.0
2008-07-30 12:55:00,46.1,46.18,46.08,46.15,24600.0,30.6246,30.6778,30.6114,30.6579,24600.0
2008-07-30 13:00:00,46.14,46.16,45.95,45.95,45300.0,30.6512,30.6645,30.525,30.525,45300.0
2008-07-30 13:05:00,45.96,46.02,45.92,46.01,55900.0,30.5316,30.5715,30.5051,30.5649,55900.0
2008-07-30 13:10:00,46.01,46.19,45.94,46.19,56900.0,30.5649,30.6844,30.5184,30.6844,56900.0
2008-07-30 13:15:00,46.19,46.26,46.12,46.15,43900.0,30.6844,30.7309,30.6379,30.6579,43900.0
2008-07-30 13:20:00,46.16,46.23,46.09,46.15,64100.0,30.6645,30.711,30.618,30.6579,64100.0
2008-07-30 13:25:00,46.14,46.19,46.08,46.13,39900.0,30.6512,30.6844,30.6114,30.6446,39900.0
2008-07-30 13:30:00,46.14,46.18,46.11,46.15,19700.0,30.6512,30.6778,30.6313,30.6579,19700.0
2008-07-30 13:35:00,46.15,46.22,46.11,46.17,36700.0,30.6579,30.7044,30.6313,30.6711,36700.0
2008-07-30 13:40:00,46.15,46.18,46.07,46.11,33900.0,30.6579,30.6778,30.6047,30.6313,33900.0
2008-07-30 13:45:00,46.12,46.17,46.06,46.12,36100.0,30.6379,30.6711,30.5981,30.6379,36100.0
2008-07-30 13:50:00,46.12,46.12,45.9,45.9,52400.0,30.6379,30.6379,30.4918,30.4918,52400.0
2008-07-30 13:55:00,45.9,46.02,45.88,46.01,48500.0,30.4918,30.5715,30.4785,30.5649,48500.0
2008-07-30 14:00:00,46.0,46.04,45.93,46.01,41400.0,30.5582,30.5848,30.5117,30.5649,41400.0
2008-07-30 14:05:00,46.02,46.06,45.96,45.99,57600.0,30.5715,30.5981,30.5316,30.5516,57600.0
2008-07-30 14:10:00,45.99,46.05,45.97,45.97,38800.0,30.5516,30.5914,30.5383,30.5383,38800.0
2008-07-30 14:15:00,45.97,46.05,45.89,45.89,54600.0,30.5383,30.5914,30.4851,30.4851,54600.0
2008-07-30 14:20:00,45.9,45.99,45.89,45.99,49800.0,30.4918,30.5516,30.4851,30.5516,49800.0
2008-07-30 14:25:00,45.97,46.21,45.97,46.19,295600.0,30.5383,30.6977,30.5383,30.6844,295600.0
2008-07-30 14:30:00,46.19,46.31,46.14,46.24,60700.0,30.6844,30.7641,30.6512,30.7176,60700.0
2008-07-30 14:35:00,46.24,46.28,46.14,46.16,46300.0,30.7176,30.7442,30.6512,30.6645,46300.0
2008-07-30 14:40:00,46.16,46.28,46.16,46.18,44400.0,30.6645,30.7442,30.6645,30.6778,44400.0
2008-07-30 14:45:00,46.19,46.26,46.15,46.17,38900.0,30.6844,30.7309,30.6579,30.6711,38900.0
2008-07-30 14:50:00,46.15,46.25,46.11,46.22,59800.0,30.6579,30.7243,30.6313,30.7044,59800.0
2008-07-30 14:55:00,46.22,46.22,46.08,46.14,56300.0,30.7044,30.7044,30.6114,30.6512,56300.0
2008-07-30 15:00:00,46.14,46.16,46.07,46.08,39900.0,30.6512,30.6645,30.6047,30.6114,39900.0
2008-07-30 15:05:00,46.08,46.14,46.05,46.14,52000.0,30.6114,30.6512,30.5914,30.6512,52000.0
2008-07-30 15:10:00,46.14,46.18,46.05,46.16,71100.0,30.6512,30.6778,30.5914,30.6645,71100.0
2008-07-30 15:15:00,46.17,46.2,46.1,46.18,54600.0,30.6711,30.6911,30.6246,30.6778,54600.0
2008-07-30 15:20:00,46.18,46.39,46.18,46.27,70300.0,30.6778,30.8173,30.6778,30.7376,70300.0
2008-07-30 15:25:00,46.27,46.49,46.27,46.45,54200.0,30.7376,30.8837,30.7376,30.8571,54200.0
2008-07-30 15:30:00,46.47,46.55,46.43,46.53,122700.0,30.8704,30.9236,30.8439,30.9103,122700.0
2008-07-30 15:35:00,46.51,46.68,46.41,46.67,105800.0,30.897,31.0099,30.8306,31.0033,105800.0
2008-07-30 15:40:00,46.67,46.76,46.65,46.76,169500.0,31.0033,31.0631,30.99,31.0631,169500.0
2008-07-30 15:45:00,46.77,46.78,46.59,46.62,119200.0,31.0697,31.0764,30.9502,30.9701,119200.0
2008-07-30 15:50:00,46.62,46.66,46.48,46.49,124800.0,30.9701,30.9967,30.8771,30.8837,124800.0
2008-07-30 15:55:00,46.48,46.57,46.48,46.56,181400.0,30.8771,30.9369,30.8771,30.9302,181400.0
2008-07-31 09:30:00,46.13,46.26,46.01,46.25,74400.0,30.6446,30.7309,30.5649,30.7243,74400.0
2008-07-31 09:35:00,46.24,46.33,45.98,46.33,50900.0,30.7176,30.7774,30.5449,30.7774,50900.0
2008-07-31 09:40:00,46.34,46.51,46.2,46.32,52000.0,30.7841,30.897,30.6911,30.7708,52000.0
2008-07-31 09:45:00,46.31,46.46,46.22,46.46,37500.0,30.7641,30.8638,30.7044,30.8638,37500.0
2008-07-31 09:50:00,46.46,46.77,46.45,46.67,63600.0,30.8638,31.0697,30.8571,31.0033,63600.0
2008-07-31 09:55:00,46.65,46.68,46.59,46.67,40900.0,30.99,31.0099,30.9502,31.0033,40900.0
2008-07-31 10:00:00,46.67,46.76,46.6,46.61,33900.0,31.0033,31.0631,30.9568,30.9634,33900.0
2008-07-31 10:05:00,46.6,46.77,46.57,46.66,41100.0,30.9568,31.0697,30.9369,30.9967,41100.0
2008-07-31 10:10:00,46.66,46.81,46.58,46.81,48200.0,30.9967,31.0963,30.9435,31.0963,48200.0
2008-07-31 10:15:00,46.81,46.88,46.65,46.7,46600.0,31.0963,31.1428,30.99,31.0232,46600.0
2008-07-31 10:20:00,46.68,46.8,46.64,46.78,73600.0,31.0099,31.0897,30.9834,31.0764,73600.0
2008-07-31 10:25:00,46.78,46.84,46.59,46.65,61800.0,31.0764,31.1162,30.9502,30.99,61800.0
2008-07-31 10:30:00,46.63,46.7,46.6,46.67,29600.0,30.9767,31.0232,30.9568,31.0033,29600.0
2008-07-31 10:35:00,46.67,46.74,46.58,46.71,55500.0,31.0033,31.0498,30.9435,31.0299,55500.0
2008-07-31 10:40:00,46.74,46.83,46.69,46.77,39100.0,31.0498,31.1096,31.0166,31.0697,39100.0
2008-07-31 10:45:00,46.77,46.86,46.7,46.75,55800.0,31.0697,31.1295,31.0232,31.0564,55800.0
2008-07-31 10:50:00,46.75,46.91,46.75,46.91,25900.0,31.0564,31.1627,31.0564,31.1627,25900.0
2008-07-31 10:55:00,46.91,46.96,46.84,46.92,42200.0,31.1627,31.1959,31.1162,31.1694,42200.0
2008-07-31 11:00:00,46.94,46.94,46.72,46.79,67600.0,31.1827,31.1827,31.0365,31.083,67600.0
2008-07-31 11:05:00,46.79,46.8,46.71,46.73,37400.0,31.083,31.0897,31.0299,31.0432,37400.0
2008-07-31 11:10:00,46.73,46.74,46.62,46.63,37700.0,31.0432,31.0498,30.9701,30.9767,37700.0
2008-07-31 11:15:00,46.64,46.7,46.61,46.61,33600.0,30.9834,31.0232,30.9634,30.9634,33600.0
2008-07-31 11:20:00,46.61,46.63,46.55,46.6,68200.0,30.9634,30.9767,30.9236,30.9568,68200.0
2008-07-31 11:25:00,46.6,46.6,46.47,46.48,49700.0,30.9568,30.9568,30.8704,30.8771,49700.0
2008-07-31 11:30:00,46.49,46.57,46.42,46.48,74900.0,30.8837,30.9369,30.8372,30.8771,74900.0
2008-07-31 11:35:00,46.48,46.53,46.46,46.5,44500.0,30.8771,30.9103,30.8638,30.8904,44500.0
2008-07-31 11:40:00,46.5,46.55,46.45,46.49,22800.0,30.8904,30.9236,30.8571,30.8837,22800.0
2008-07-31 11:45:00,46.49,46.49,46.4,46.42,30800.0,30.8837,30.8837,30.8239,30.8372,30800.0
2008-07-31 11:50:00,46.41,46.49,46.4,46.49,27900.0,30.8306,30.8837,30.8239,30.8837,27900.0
2008-07-31 11:55:00,46.49,46.53,46.46,46.47,37200.0,30.8837,30.9103,30.8638,30.8704,37200.0
2008-07-31 12:00:00,46.47,46.53,46.41,46.41,27900.0,30.8704,30.9103,30.8306,30.8306,27900.0
2008-07-31 12:05:00,46.41,46.44,46.37,46.41,33400.0,30.8306,30.8505,30.804,30.8306,33400.0
2008-07-31 12:10:00,46.41,46.41,46.29,46.34,54300.0,30.8306,30.8306,30.7509,30.7841,54300.0
2008-07-31 12:15:00,46.34,46.35,46.21,46.25,55000.0,30.7841,30.7907,30.6977,30.7243,55000.0
2008-07-31 12:20:00,46.26,46.37,46.2,46.34,55700.0,30.7309,30.804,30.6911,30.7841,55700.0
2008-07-31 12:25:00,46.34,46.37,46.25,46.27,30900.0,30.7841,30.804,30.7243,30.7376,30900.0
2008-07-31 12:30:00,46.27,46.38,46.25,46.35,30900.0,30.7376,30.8106,30.7243,30.7907,30900.0
2008-07-31 12:35:00,46.35,46.4,46.31,46.4,22800.0,30.7907,30.8239,30.7641,30.8239,22800.0
2008-07-31 12:40:00,46.4,46.51,46.33,46.5,27000.0,30.8239,30.897,30.7774,30.8904,27000.0
2008-07-31 12:45:00,46.49,46.57,46.48,46.5,24600.0,30.8837,30.9369,30.8771,30.8904,24600.0
2008-07-31 12:50:00,46.51,46.59,46.47,46.56,20600.0,30.897,30.9502,30.8704,30.9302,20600.0
2008-07-31 12:55:00,46.58,46.59,46.48,46.52,20000.0,30.9435,30.9502,30.8771,30.9037,20000.0
2008-07-31 13:00:00,46.51,46.57,46.47,46.53,49300.0,30.897,30.9369,30.8704,30.9103,49300.0
2008-07-31 13:05:00,46.53,46.56,46.48,46.53,27400.0,30.9103,30.9302,30.8771,30.9103,27400.0
2008-07-31 13:10:00,46.54,46.63,46.5,46.61,29600.0,30.9169,30.9767,30.8904,30.9634,29600.0
2008-07-31 13:15:00,46.61,46.72,46.56,46.59,33100.0,30.9634,31.0365,30.9302,30.9502,33100.0
2008-07-31 13:20:00,46.6,46.62,46.53,46.53,22500.0,30.9568,30.9701,30.9103,30.9103,22500.0
2008-07-31 13:25:00,46.54,46.56,46.46,46.49,29700.0,30.9169,30.9302,30.8638,30.8837,29700.0
2008-07-31 13:30:00,46.49,46.52,46.46,46.5,26100.0,30.8837,30.9037,30.8638,30.8904,26100.0
2008-07-31 13:35:00,46.5,46.52,46.46,46.51,24500.0,30.8904,30.9037,30.8638,30.897,24500.0
2008-07-31 13:40:00,46.52,46.55,46.49,46.54,31700.0,30.9037,30.9236,30.8837,30.9169,31700.0
2008-07-31 13:45:00,46.55,46.55,46.49,46.53,20900.0,30.9236,30.9236,30.8837,30.9103,20900.0
2008-07-31 13:50:00,46.54,46.54,46.47,46.5,27700.0,30.9169,30.9169,30.8704,30.8904,27700.0
2008-07-31 13:55:00,46.49,46.49,46.38,46.4,35800.0,30.8837,30.8837,30.8106,30.8239,35800.0
2008-07-31 14:00:00,46.4,46.49,46.4,46.49,25700.0,30.8239,30.8837,30.8239,30.8837,25700.0
2008-07-31 14:05:00,46.5,46.57,46.47,46.56,34600.0,30.8904,30.9369,30.8704,30.9302,34600.0
2008-07-31 14:10:00,46.56,46.57,46.49,46.55,49100.0,30.9302,30.9369,30.8837,30.9236,49100.0
2008-07-31 14:15:00,46.55,46.69,46.53,46.61,68600.0,30.9236,31.0166,30.9103,30.9634,68600.0
2008-07-31 14:20:00,46.62,46.65,46.51,46.52,39500.0,30.9701,30.99,30.897,30.9037,39500.0
2008-07-31 14:25:00,46.52,46.57,46.49,46.51,39400.0,30.9037,30.9369,30.8837,30.897,39400.0
2008-07-31 14:30:00,46.53,46.7,46.53,46.66,42400.0,30.9103,31.0232,30.9103,30.9967,42400.0
2008-07-31 14:35:00,46.67,46.76,46.59,46.74,87500.0,31.0033,31.0631,30.9502,31.0498,87500.0
2008-07-31 14:40:00,46.73,46.82,46.67,46.75,54700.0,31.0432,31.1029,31.0033,31.0564,54700.0
2008-07-31 14:45:00,46.75,46.75,46.58,46.65,60800.0,31.0564,31.0564,30.9435,30.99,60800.0
2008-07-31 14:50:00,46.66,46.73,46.55,46.56,45700.0,30.9967,31.0432,30.9236,30.9302,45700.0
2008-07-31 14:55:00,46.58,46.62,46.54,46.56,51200.0,30.9435,30.9701,30.9169,30.9302,51200.0
2008-07-31 15:00:00,46.56,46.65,46.54,46.55,73800.0,30.9302,30.99,30.9169,30.9236,73800.0
2008-07-31 15:05:00,46.56,46.59,46.5,46.54,74000.0,30.9302,30.9502,30.8904,30.9169,74000.0
2008-07-31 15:10:00,46.55,46.63,46.53,46.62,50600.0,30.9236,30.9767,30.9103,30.9701,50600.0
2008-07-31 15:15:00,46.63,46.65,46.48,46.55,104300.0,30.9767,30.99,30.8771,30.9236,104300.0
2008-07-31 15:20:00,46.54,46.58,46.5,46.52,78100.0,30.9169,30.9435,30.8904,30.9037,78100.0
2008-07-31 15:25:00,46.52,46.55,46.5,46.51,85300.0,30.9037,30.9236,30.8904,30.897,85300.0
2008-07-31 15:30:00,46.52,46.52,46.37,46.45,116800.0,30.9037,30.9037,30.804,30.8571,116800.0
2008-07-31 15:35:00,46.45,46.49,46.36,46.36,113100.0,30.8571,30.8837,30.7974,30.7974,113100.0
2008-07-31 15:40:00,46.35,46.4,46.2,46.23,155100.0,30.7907,30.8239,30.6911,30.711,155100.0
2008-07-31 15:45:00,46.23,46.25,46.12,46.15,164800.0,30.711,30.7243,30.6379,30.6579,164800.0
2008-07-31 15:50:00,46.15,46.2,46.13,46.18,183400.0,30.6579,30.6911,30.6446,30.6778,183400.0
2008-07-31 15:55:00,46.18,46.24,46.15,46.23,207600.0,30.6778,30.7176,30.6579,30.711,207600.0
2008-08-01 09:30:00,46.09,46.22,45.91,45.92,68000.0,30.618,30.7044,30.4984,30.5051,68000.0
2008-08-01 09:35:00,45.94,46.16,45.91,46.08,44000.0,30.5184,30.6645,30.4984,30.6114,44000.0
2008-08-01 09:40:00,46.08,46.14,45.84,45.89,58700.0,30.6114,30.6512,30.4519,30.4851,58700.0
2008-08-01 09:45:00,45.87,45.92,45.72,45.75,64600.0,30.4719,30.5051,30.3722,30.3921,64600.0
2008-08-01 09:50:00,45.77,45.88,45.65,45.68,62600.0,30.4054,30.4785,30.3257,30.3456,62600.0
2008-08-01 09:55:00,45.72,45.87,45.67,45.77,62500.0,30.3722,30.4719,30.339,30.4054,62500.0
2008-08-01 10:00:00,45.76,45.86,45.61,45.65,132400.0,30.3988,30.4652,30.2991,30.3257,132400.0
2008-08-01 10:05:00,45.65,45.68,45.41,45.5,160000.0,30.3257,30.3456,30.1663,30.2261,160000.0
2008-08-01 10:10:00,45.5,45.62,45.46,45.59,51800.0,30.2261,30.3058,30.1995,30.2858,51800.0
2008-08-01 10:15:00,45.59,45.6,45.45,45.47,81800.0,30.2858,30.2925,30.1928,30.2061,81800.0
2008-08-01 10:20:00,45.47,45.56,45.38,45.38,68800.0,30.2061,30.2659,30.1463,30.1463,68800.0
2008-08-01 10:25:00,45.38,45.54,45.35,45.4,54700.0,30.1463,30.2526,30.1264,30.1596,54700.0
2008-08-01 10:30:00,45.4,45.61,45.4,45.61,62900.0,30.1596,30.2991,30.1596,30.2991,62900.0
2008-08-01 10:35:00,45.62,45.69,45.5,45.68,58100.0,30.3058,30.3523,30.2261,30.3456,58100.0
2008-08-01 10:40:00,45.69,45.77,45.63,45.63,48500.0,30.3523,30.4054,30.3124,30.3124,48500.0
2008-08-01 10:45:00,45.65,45.83,45.59,45.83,39100.0,30.3257,30.4453,30.2858,30.4453,39100.0
2008-08-01 10:50:00,45.83,45.83,45.65,45.75,47000.0,30.4453,30.4453,30.3257,30.3921,47000.0
2008-08-01 10:55:00,45.75,45.8,45.7,45.78,27700.0,30.3921,30.4253,30.3589,30.4121,27700.0
2008-08-01 11:00:00,45.8,45.82,45.63,45.64,23900.0,30.4253,30.4386,30.3124,30.3191,23900.0
2008-08-01 11:05:00,45.64,45.72,45.63,45.72,35100.0,30.3191,30.3722,30.3124,30.3722,35100.0
2008-08-01 11:10:00,45.72,45.74,45.61,45.64,62900.0,30.3722,30.3855,30.2991,30.3191,62900.0
2008-08-01 11:15:00,45.63,45.71,45.57,45.66,71800.0,30.3124,30.3656,30.2726,30.3323,71800.0
2008-08-01 11:20:00,45.66,45.68,45.58,45.65,56800.0,30.3323,30.3456,30.2792,30.3257,56800.0
2008-08-01 11:25:00,45.65,45.83,45.65,45.75,41600.0,30.3257,30.4453,30.3257,30.3921,41600.0
2008-08-01 11:30:00,45.75,45.92,45.74,45.86,60400.0,30.3921,30.5051,30.3855,30.4652,60400.0
2008-08-01 11:35:00,45.86,45.94,45.77,45.93,61400.0,30.4652,30.5184,30.4054,30.5117,61400.0
2008-08-01 11:40:00,45.93,45.95,45.87,45.89,22900.0,30.5117,30.525,30.4719,30.4851,22900.0
2008-08-01 11:45:00,45.89,45.9,45.74,45.77,30900.0,30.4851,30.4918,30.3855,30.4054,30900.0
2008-08-01 11:50:00,45.79,45.83,45.74,45.79,29700.0,30.4187,30.4453,30.3855,30.4187,29700.0
2008-08-01 11:55:00,45.79,45.88,45.79,45.83,28500.0,30.4187,30.4785,30.4187,30.4453,28500.0
2008-08-01 12:00:00,45.83,45.87,45.68,45.75,54400.0,30.4453,30.4719,30.3456,30.3921,54400.0
2008-08-01 12:05:00,45.76,45.85,45.72,45.79,50300.0,30.3988,30.4586,30.3722,30.4187,50300.0
2008-08-01 12:10:00,45.8,45.95,45.77,45.91,38600.0,30.4253,30.525,30.4054,30.4984,38600.0
2008-08-01 12:15:00,45.9,45.92,45.75,45.77,39000.0,30.4918,30.5051,30.3921,30.4054,39000.0
2008-08-01 12:20:00,45.77,45.85,45.76,45.81,18200.0,30.4054,30.4586,30.3988,30.432,18200.0
2008-08-01 12:25:00,45.83,45.83,45.78,45.82,12600.0,30.4453,30.4453,30.4121,30.4386,12600.0
2008-08-01 12:30:00,45.83,45.83,45.7,45.77,20100.0,30.4453,30.4453,30.3589,30.4054,20100.0
2008-08-01 12:35:00,45.76,45.87,45.76,45.79,13200.0,30.3988,30.4719,30.3988,30.4187,13200.0
2008-08-01 12:40:00,45.79,45.81,45.73,45.79,23300.0,30.4187,30.432,30.3788,30.4187,23300.0
2008-08-01 12:45:00,45.79,45.85,45.78,45.8,7300.0,30.4187,30.4586,30.4121,30.4253,7300.0
2008-08-01 12:50:00,45.81,45.84,45.68,45.71,30100.0,30.432,30.4519,30.3456,30.3656,30100.0
2008-08-01 12:55:00,45.72,45.76,45.67,45.71,36300.0,30.3722,30.3988,30.339,30.3656,36300.0
2008-08-01 13:00:00,45.69,45.77,45.68,45.75,9800.0,30.3523,30.4054,30.3456,30.3921,9800.0
2008-08-01 13:05:00,45.76,45.79,45.71,45.73,16500.0,30.3988,30.4187,30.3656,30.3788,16500.0
2008-08-01 13:10:00,45.74,45.84,45.74,45.79,22300.0,30.3855,30.4519,30.3855,30.4187,22300.0
2008-08-01 13:15:00,45.78,45.92,45.76,45.89,29400.0,30.4121,30.5051,30.3988,30.4851,29400.0
2008-08-01 13:20:00,45.89,45.92,45.83,45.88,21300.0,30.4851,30.5051,30.4453,30.4785,21300.0
2008-08-01 13:25:00,45.9,45.99,45.87,45.92,16000.0,30.4918,30.5516,30.4719,30.5051,16000.0
2008-08-01 13:30:00,45.94,45.98,45.82,45.9,22900.0,30.5184,30.5449,30.4386,30.4918,22900.0
2008-08-01 13:35:00,45.9,45.94,45.86,45.91,19200.0,30.4918,30.5184,30.4652,30.4984,19200.0
2008-08-01 13:40:00,45.91,46.02,45.89,45.96,37100.0,30.4984,30.5715,30.4851,30.5316,37100.0
2008-08-01 13:45:00,45.95,45.99,45.84,45.96,24600.0,30.525,30.5516,30.4519,30.5316,24600.0
2008-08-01 13:50:00,45.96,46.05,45.92,45.92,32400.0,30.5316,30.5914,30.5051,30.5051,32400.0
2008-08-01 13:55:00,45.91,45.96,45.87,45.88,22600.0,30.4984,30.5316,30.4719,30.4785,22600.0
2008-08-01 14:00:00,45.89,45.94,45.71,45.73,96200.0,30.4851,30.5184,30.3656,30.3788,96200.0
2008-08-01 14:05:00,45.73,45.8,45.68,45.77,39500.0,30.3788,30.4253,30.3456,30.4054,39500.0
2008-08-01 14:10:00,45.78,45.83,45.73,45.79,46900.0,30.4121,30.4453,30.3788,30.4187,46900.0
2008-08-01 14:15:00,45.77,45.92,45.73,45.75,51800.0,30.4054,30.5051,30.3788,30.3921,51800.0
2008-08-01 14:20:00,45.75,45.85,45.74,45.76,26200.0,30.3921,30.4586,30.3855,30.3988,26200.0
2008-08-01 14:25:00,45.77,45.87,45.77,45.87,22500.0,30.4054,30.4719,30.4054,30.4719,22500.0
2008-08-01 14:30:00,45.86,45.89,45.82,45.87,21200.0,30.4652,30.4851,30.4386,30.4719,21200.0
2008-08-01 14:35:00,45.87,45.89,45.84,45.87,10900.0,30.4719,30.4851,30.4519,30.4719,10900.0
2008-08-01 14:40:00,45.87,46.04,45.79,46.03,65600.0,30.4719,30.5848,30.4187,30.5781,65600.0
2008-08-01 14:45:00,46.02,46.06,45.94,46.05,39500.0,30.5715,30.5981,30.5184,30.5914,39500.0
2008-08-01 14:50:00,46.04,46.05,45.97,46.01,24600.0,30.5848,30.5914,30.5383,30.5649,24600.0
2008-08-01 14:55:00,46.0,46.09,45.99,46.07,36500.0,30.5582,30.618,30.5516,30.6047,36500.0
2008-08-01 15:00:00,46.07,46.15,45.96,46.0,76000.0,30.6047,30.6579,30.5316,30.5582,76000.0
2008-08-01 15:05:00,46.0,46.0,45.88,45.95,63700.0,30.5582,30.5582,30.4785,30.525,63700.0
2008-08-01 15:10:00,45.96,46.1,45.95,46.05,64100.0,30.5316,30.6246,30.525,30.5914,64100.0
2008-08-01 15:15:00,46.05,46.09,45.97,46.04,51800.0,30.5914,30.618,30.5383,30.5848,51800.0
2008-08-01 15:20:00,46.04,46.04,45.96,45.98,42900.0,30.5848,30.5848,30.5316,30.5449,42900.0
2008-08-01 15:25:00,45.98,46.02,45.95,45.98,49100.0,30.5449,30.5715,30.525,30.5449,49100.0
2008-08-01 15:30:00,45.99,46.13,45.92,46.08,89800.0,30.5516,30.6446,30.5051,30.6114,89800.0
2008-08-01 15:35:00,46.09,46.23,46.09,46.21,78700.0,30.618,30.711,30.618,30.6977,78700.0
2008-08-01 15:40:00,46.2,46.24,46.1,46.11,146600.0,30.6911,30.7176,30.6246,30.6313,146600.0
2008-08-01 15:45:00,46.1,46.17,46.02,46.14,72800.0,30.6246,30.6711,30.5715,30.6512,72800.0
2008-08-01 15:50:00,46.13,46.16,46.07,46.09,53700.0,30.6446,30.6645,30.6047,30.618,53700.0
2008-08-01 15:55:00,46.09,46.09,45.96,46.01,166500.0,30.618,30.618,30.5316,30.5649,166500.0
2008-08-04 09:30:00,45.79,45.94,45.58,45.6,69600.0,30.4187,30.5184,30.2792,30.2925,69600.0
2008-08-04 09:35:00,45.59,45.72,45.56,45.67,46600.0,30.2858,30.3722,30.2659,30.339,46600.0
2008-08-04 09:40:00,45.68,45.92,45.63,45.79,53100.0,30.3456,30.5051,30.3124,30.4187,53100.0
2008-08-04 09:45:00,45.77,45.77,45.61,45.68,37400.0,30.4054,30.4054,30.2991,30.3456,37400.0
2008-08-04 09:50:00,45.67,45.68,45.63,45.63,37200.0,30.339,30.3456,30.3124,30.3124,37200.0
2008-08-04 09:55:00,45.62,45.7,45.62,45.69,32600.0,30.3058,30.3589,30.3058,30.3523,32600.0
2008-08-04 10:00:00,45.68,45.77,45.62,45.64,60100.0,30.3456,30.4054,30.3058,30.3191,60100.0
2008-08-04 10:05:00,45.64,45.66,45.62,45.62,32100.0,30.3191,30.3323,30.3058,30.3058,32100.0
2008-08-04 10:10:00,45.61,45.64,45.46,45.47,42800.0,30.2991,30.3191,30.1995,30.2061,42800.0
2008-08-04 10:15:00,45.48,45.55,45.46,45.48,56600.0,30.2128,30.2593,30.1995,30.2128,56600.0
2008-08-04 10:20:00,45.49,45.63,45.46,45.59,63900.0,30.2194,30.3124,30.1995,30.2858,63900.0
2008-08-04 10:25:00,45.58,45.64,45.57,45.59,30300.0,30.2792,30.3191,30.2726,30.2858,30300.0
2008-08-04 10:30:00,45.59,45.64,45.52,45.52,33800.0,30.2858,30.3191,30.2393,30.2393,33800.0
2008-08-04 10:35:00,45.52,45.61,45.49,45.51,44000.0,30.2393,30.2991,30.2194,30.2327,44000.0
2008-08-04 10:40:00,45.52,45.59,45.5,45.5,34100.0,30.2393,30.2858,30.2261,30.2261,34100.0
2008-08-04 10:45:00,45.48,45.59,45.47,45.57,25300.0,30.2128,30.2858,30.2061,30.2726,25300.0
2008-08-04 10:50:00,45.56,45.6,45.53,45.6,44600.0,30.2659,30.2925,30.246,30.2925,44600.0
2008-08-04 10:55:00,45.6,45.62,45.58,45.61,26100.0,30.2925,30.3058,30.2792,30.2991,26100.0
2008-08-04 11:00:00,45.59,45.65,45.55,45.65,33800.0,30.2858,30.3257,30.2593,30.3257,33800.0
2008-08-04 11:05:00,45.64,45.64,45.58,45.64,31900.0,30.3191,30.3191,30.2792,30.3191,31900.0
2008-08-04 11:10:00,45.64,45.68,45.58,45.62,47900.0,30.3191,30.3456,30.2792,30.3058,47900.0
2008-08-04 11:15:00,45.62,45.68,45.59,45.66,49300.0,30.3058,30.3456,30.2858,30.3323,49300.0
2008-08-04 11:20:00,45.66,45.7,45.55,45.7,57900.0,30.3323,30.3589,30.2593,30.3589,57900.0
2008-08-04 11:25:00,45.7,45.76,45.65,45.66,64100.0,30.3589,30.3988,30.3257,30.3323,64100.0
2008-08-04 11:30:00,45.67,45.98,45.65,45.93,63200.0,30.339,30.5449,30.3257,30.5117,63200.0
2008-08-04 11:35:00,45.93,46.08,45.85,46.08,95200.0,30.5117,30.6114,30.4586,30.6114,95200.0
2008-08-04 11:40:00,46.08,46.15,45.97,45.99,80100.0,30.6114,30.6579,30.5383,30.5516,80100.0
2008-08-04 11:45:00,46.01,46.07,45.94,45.97,36900.0,30.5649,30.6047,30.5184,30.5383,36900.0
2008-08-04 11:50:00,45.98,46.13,45.98,46.11,79400.0,30.5449,30.6446,30.5449,30.6313,79400.0
2008-08-04 11:55:00,46.11,46.22,46.1,46.22,50900.0,30.6313,30.7044,30.6246,30.7044,50900.0
2008-08-04 12:00:00,46.22,46.22,46.1,46.1,27200.0,30.7044,30.7044,30.6246,30.6246,27200.0
2008-08-04 12:05:00,46.1,46.17,46.05,46.14,35300.0,30.6246,30.6711,30.5914,30.6512,35300.0
2008-08-04 12:10:00,46.14,46.25,46.1,46.21,36400.0,30.6512,30.7243,30.6246,30.6977,36400.0
2008-08-04 12:15:00,46.21,46.35,46.21,46.27,44000.0,30.6977,30.7907,30.6977,30.7376,44000.0
2008-08-04 12:20:00,46.27,46.33,46.2,46.21,66500.0,30.7376,30.7774,30.6911,30.6977,66500.0
2008-08-04 12:25:00,46.21,46.35,46.21,46.29,39500.0,30.6977,30.7907,30.6977,30.7509,39500.0
2008-08-04 12:30:00,46.29,46.34,46.28,46.3,23200.0,30.7509,30.7841,30.7442,30.7575,23200.0
2008-08-04 12:35:00,46.3,46.3,46.18,46.24,51500.0,30.7575,30.7575,30.6778,30.7176,51500.0
2008-08-04 12:40:00,46.24,46.24,46.17,46.18,20400.0,30.7176,30.7176,30.6711,30.6778,20400.0
2008-08-04 12:45:00,46.19,46.21,46.07,46.09,25400.0,30.6844,30.6977,30.6047,30.618,25400.0
2008-08-04 12:50:00,46.09,46.12,46.05,46.08,27000.0,30.618,30.6379,30.5914,30.6114,27000.0
2008-08-04 12:55:00,46.08,46.08,45.96,45.97,54600.0,30.6114,30.6114,30.5316,30.5383,54600.0
2008-08-04 13:00:00,45.96,46.02,45.93,45.95,43100.0,30.5316,30.5715,30.5117,30.525,43100.0
2008-08-04 13:05:00,45.94,46.03,45.89,46.03,32900.0,30.5184,30.5781,30.4851,30.5781,32900.0
2008-08-04 13:10:00,46.02,46.12,45.98,46.11,38600.0,30.5715,30.6379,30.5449,30.6313,38600.0
2008-08-04 13:15:00,46.1,46.1,46.0,46.0,58900.0,30.6246,30.6246,30.5582,30.5582,58900.0
2008-08-04 13:20:00,45.99,45.99,45.92,45.94,42100.0,30.5516,30.5516,30.5051,30.5184,42100.0
2008-08-04 13:25:00,45.95,46.05,45.91,45.98,47600.0,30.525,30.5914,30.4984,30.5449,47600.0
2008-08-04 13:30:00,45.97,46.06,45.94,45.96,46600.0,30.5383,30.5981,30.5184,30.5316,46600.0
2008-08-04 13:35:00,45.96,46.02,45.96,46.01,22700.0,30.5316,30.5715,30.5316,30.5649,22700.0
2008-08-04 13:40:00,46.02,46.11,46.0,46.07,50000.0,30.5715,30.6313,30.5582,30.6047,50000.0
2008-08-04 13:45:00,46.07,46.08,46.02,46.07,31400.0,30.6047,30.6114,30.5715,30.6047,31400.0
2008-08-04 13:50:00,46.08,46.09,46.04,46.05,30800.0,30.6114,30.618,30.5848,30.5914,30800.0
2008-08-04 13:55:00,46.05,46.11,46.05,46.07,38700.0,30.5914,30.6313,30.5914,30.6047,38700.0
2008-08-04 14:00:00,46.06,46.11,46.04,46.09,39800.0,30.5981,30.6313,30.5848,30.618,39800.0
2008-08-04 14:05:00,46.09,46.11,46.06,46.08,31600.0,30.618,30.6313,30.5981,30.6114,31600.0
2008-08-04 14:10:00,46.09,46.14,46.06,46.11,52100.0,30.618,30.6512,30.5981,30.6313,52100.0
2008-08-04 14:15:00,46.12,46.15,46.06,46.12,82200.0,30.6379,30.6579,30.5981,30.6379,82200.0
2008-08-04 14:20:00,46.12,46.3,46.12,46.24,53700.0,30.6379,30.7575,30.6379,30.7176,53700.0
2008-08-04 14:25:00,46.24,46.27,46.19,46.27,33400.0,30.7176,30.7376,30.6844,30.7376,33400.0
2008-08-04 14:30:00,46.28,46.32,46.17,46.18,43400.0,30.7442,30.7708,30.6711,30.6778,43400.0
2008-08-04 14:35:00,46.17,46.3,46.17,46.3,30900.0,30.6711,30.7575,30.6711,30.7575,30900.0
2008-08-04 14:40:00,46.3,46.36,46.26,46.27,66300.0,30.7575,30.7974,30.7309,30.7376,66300.0
2008-08-04 14:45:00,46.29,46.37,46.27,46.32,44500.0,30.7509,30.804,30.7376,30.7708,44500.0
2008-08-04 14:50:00,46.31,46.34,46.25,46.29,42700.0,30.7641,30.7841,30.7243,30.7509,42700.0
2008-08-04 14:55:00,46.28,46.35,46.26,46.33,43100.0,30.7442,30.7907,30.7309,30.7774,43100.0
2008-08-04 15:00:00,46.33,46.34,46.29,46.32,34200.0,30.7774,30.7841,30.7509,30.7708,34200.0
2008-08-04 15:05:00,46.31,46.33,46.25,46.32,52300.0,30.7641,30.7774,30.7243,30.7708,52300.0
2008-08-04 15:10:00,46.32,46.36,46.3,46.32,43500.0,30.7708,30.7974,30.7575,30.7708,43500.0
2008-08-04 15:15:00,46.33,46.37,46.29,46.35,54800.0,30.7774,30.804,30.7509,30.7907,54800.0
2008-08-04 15:20:00,46.35,46.35,46.2,46.29,71200.0,30.7907,30.7907,30.6911,30.7509,71200.0
2008-08-04 15:25:00,46.29,46.31,46.22,46.22,74100.0,30.7509,30.7641,30.7044,30.7044,74100.0
2008-08-04 15:30:00,46.22,46.25,46.15,46.25,113900.0,30.7044,30.7243,30.6579,30.7243,113900.0
2008-08-04 15:35:00,46.25,46.31,46.2,46.25,70100.0,30.7243,30.7641,30.6911,30.7243,70100.0
2008-08-04 15:40:00,46.24,46.24,45.96,46.02,177500.0,30.7176,30.7176,30.5316,30.5715,177500.0
2008-08-04 15:45:00,46.01,46.03,45.95,46.0,135000.0,30.5649,30.5781,30.525,30.5582,135000.0
2008-08-04 15:50:00,46.0,46.02,45.95,45.97,141600.0,30.5582,30.5715,30.525,30.5383,141600.0
2008-08-04 15:55:00,45.97,46.01,45.93,45.95,163600.0,30.5383,30.5649,30.5117,30.525,163600.0
2008-08-05 09:30:00,46.25,46.87,46.25,46.52,98000.0,30.7243,31.1362,30.7243,30.9037,98000.0
2008-08-05 09:35:00,46.51,46.52,46.36,46.52,53500.0,30.897,30.9037,30.7974,30.9037,53500.0
2008-08-05 09:40:00,46.52,46.59,46.48,46.51,50600.0,30.9037,30.9502,30.8771,30.897,50600.0
2008-08-05 09:45:00,46.51,46.55,46.35,46.37,82200.0,30.897,30.9236,30.7907,30.804,82200.0
2008-08-05 09:50:00,46.37,46.39,46.26,46.32,60400.0,30.804,30.8173,30.7309,30.7708,60400.0
2008-08-05 09:55:00,46.33,46.51,46.3,46.42,64600.0,30.7774,30.897,30.7575,30.8372,64600.0
2008-08-05 10:00:00,46.42,46.63,46.38,46.61,67500.0,30.8372,30.9767,30.8106,30.9634,67500.0
2008-08-05 10:05:00,46.61,46.62,46.49,46.56,55200.0,30.9634,30.9701,30.8837,30.9302,55200.0
2008-08-05 10:10:00,46.55,46.59,46.49,46.56,65300.0,30.9236,30.9502,30.8837,30.9302,65300.0
2008-08-05 10:15:00,46.56,46.6,46.52,46.6,64200.0,30.9302,30.9568,30.9037,30.9568,64200.0
2008-08-05 10:20:00,46.6,46.63,46.45,46.46,80900.0,30.9568,30.9767,30.8571,30.8638,80900.0
2008-08-05 10:25:00,46.46,46.52,46.42,46.42,50000.0,30.8638,30.9037,30.8372,30.8372,50000.0
2008-08-05 10:30:00,46.45,46.58,46.44,46.5,42300.0,30.8571,30.9435,30.8505,30.8904,42300.0
2008-08-05 10:35:00,46.51,46.56,46.47,46.5,53100.0,30.897,30.9302,30.8704,30.8904,53100.0
2008-08-05 10:40:00,46.5,46.55,46.46,46.5,56400.0,30.8904,30.9236,30.8638,30.8904,56400.0
2008-08-05 10:45:00,46.51,46.6,46.49,46.57,44800.0,30.897,30.9568,30.8837,30.9369,44800.0
2008-08-05 10:50:00,46.57,46.73,46.57,46.72,57200.0,30.9369,31.0432,30.9369,31.0365,57200.0
2008-08-05 10:55:00,46.72,46.78,46.66,46.78,51700.0,31.0365,31.0764,30.9967,31.0764,51700.0
2008-08-05 11:00:00,46.77,46.88,46.62,46.7,152000.0,31.0697,31.1428,30.9701,31.0232,152000.0
2008-08-05 11:05:00,46.68,46.71,46.63,46.67,57700.0,31.0099,31.0299,30.9767,31.0033,57700.0
2008-08-05 11:10:00,46.68,46.76,46.67,46.75,65800.0,31.0099,31.0631,31.0033,31.0564,65800.0
2008-08-05 11:15:00,46.76,46.87,46.76,46.84,71200.0,31.0631,31.1362,31.0631,31.1162,71200.0
2008-08-05 11:20:00,46.84,46.89,46.79,46.87,55800.0,31.1162,31.1494,31.083,31.1362,55800.0
2008-08-05 11:25:00,46.87,46.87,46.79,46.83,51100.0,31.1362,31.1362,31.083,31.1096,51100.0
2008-08-05 11:30:00,46.82,46.85,46.7,46.7,46200.0,31.1029,31.1229,31.0232,31.0232,46200.0
2008-08-05 11:35:00,46.71,46.78,46.66,46.76,52600.0,31.0299,31.0764,30.9967,31.0631,52600.0
2008-08-05 11:40:00,46.76,46.77,46.65,46.7,49200.0,31.0631,31.0697,30.99,31.0232,49200.0
2008-08-05 11:45:00,46.69,46.84,46.69,46.79,37300.0,31.0166,31.1162,31.0166,31.083,37300.0
2008-08-05 11:50:00,46.79,46.86,46.78,46.83,30300.0,31.083,31.1295,31.0764,31.1096,30300.0
2008-08-05 11:55:00,46.82,46.85,46.78,46.85,25800.0,31.1029,31.1229,31.0764,31.1229,25800.0
2008-08-05 12:00:00,46.85,46.85,46.78,46.8,35500.0,31.1229,31.1229,31.0764,31.0897,35500.0
2008-08-05 12:05:00,46.8,46.81,46.75,46.75,15300.0,31.0897,31.0963,31.0564,31.0564,15300.0
2008-08-05 12:10:00,46.76,46.81,46.75,46.79,26800.0,31.0631,31.0963,31.0564,31.083,26800.0
2008-08-05 12:15:00,46.79,46.88,46.78,46.84,27700.0,31.083,31.1428,31.0764,31.1162,27700.0
2008-08-05 12:20:00,46.84,46.89,46.82,46.87,31100.0,31.1162,31.1494,31.1029,31.1362,31100.0
2008-08-05 12:25:00,46.87,46.96,46.84,46.94,35900.0,31.1362,31.1959,31.1162,31.1827,35900.0
2008-08-05 12:30:00,46.93,46.94,46.83,46.83,28400.0,31.176,31.1827,31.1096,31.1096,28400.0
2008-08-05 12:35:00,46.83,46.87,46.83,46.86,26600.0,31.1096,31.1362,31.1096,31.1295,26600.0
2008-08-05 12:40:00,46.86,46.88,46.82,46.82,14500.0,31.1295,31.1428,31.1029,31.1029,14500.0
2008-08-05 12:45:00,46.83,46.91,46.8,46.91,32400.0,31.1096,31.1627,31.0897,31.1627,32400.0
2008-08-05 12:50:00,46.9,46.9,46.82,46.82,23600.0,31.1561,31.1561,31.1029,31.1029,23600.0
2008-08-05 12:55:00,46.82,46.86,46.8,46.85,25900.0,31.1029,31.1295,31.0897,31.1229,25900.0
2008-08-05 13:00:00,46.85,46.88,46.82,46.85,28800.0,31.1229,31.1428,31.1029,31.1229,28800.0
2008-08-05 13:05:00,46.85,46.88,46.81,46.83,28700.0,31.1229,31.1428,31.0963,31.1096,28700.0
2008-08-05 13:10:00,46.83,46.87,46.83,46.85,14200.0,31.1096,31.1362,31.1096,31.1229,14200.0
2008-08-05 13:15:00,46.84,46.86,46.82,46.83,13600.0,31.1162,31.1295,31.1029,31.1096,13600.0
2008-08-05 13:20:00,46.83,46.86,46.83,46.85,30400.0,31.1096,31.1295,31.1096,31.1229,30400.0
2008-08-05 13:25:00,46.85,46.91,46.84,46.9,26600.0,31.1229,31.1627,31.1162,31.1561,26600.0
2008-08-05 13:30:00,46.89,46.91,46.86,46.88,28400.0,31.1494,31.1627,31.1295,31.1428,28400.0
2008-08-05 13:35:00,46.88,46.92,46.86,46.88,33400.0,31.1428,31.1694,31.1295,31.1428,33400.0
2008-08-05 13:40:00,46.89,46.97,46.88,46.92,36400.0,31.1494,31.2026,31.1428,31.1694,36400.0
2008-08-05 13:45:00,46.91,46.95,46.9,46.92,36900.0,31.1627,31.1893,31.1561,31.1694,36900.0
2008-08-05 13:50:00,46.92,46.94,46.86,46.86,48800.0,31.1694,31.1827,31.1295,31.1295,48800.0
2008-08-05 13:55:00,46.87,46.89,46.81,46.83,47300.0,31.1362,31.1494,31.0963,31.1096,47300.0
2008-08-05 14:00:00,46.83,46.9,46.8,46.89,30500.0,31.1096,31.1561,31.0897,31.1494,30500.0
2008-08-05 14:05:00,46.88,46.96,46.87,46.87,49900.0,31.1428,31.1959,31.1362,31.1362,49900.0
2008-08-05 14:10:00,46.86,46.86,46.62,46.77,77100.0,31.1295,31.1295,30.9701,31.0697,77100.0
2008-08-05 14:15:00,46.74,47.0,46.72,46.85,111500.0,31.0498,31.2225,31.0365,31.1229,111500.0
2008-08-05 14:20:00,46.84,46.86,46.67,46.78,81600.0,31.1162,31.1295,31.0033,31.0764,81600.0
2008-08-05 14:25:00,46.79,46.92,46.72,46.91,77600.0,31.083,31.1694,31.0365,31.1627,77600.0
2008-08-05 14:30:00,46.91,47.0,46.85,46.94,62900.0,31.1627,31.2225,31.1229,31.1827,62900.0
2008-08-05 14:35:00,46.94,46.99,46.9,46.91,67400.0,31.1827,31.2159,31.1561,31.1627,67400.0
2008-08-05 14:40:00,46.91,47.13,46.9,47.12,133800.0,31.1627,31.3089,31.1561,31.3022,133800.0
2008-08-05 14:45:00,47.13,47.26,47.07,47.19,102300.0,31.3089,31.3952,31.269,31.3487,102300.0
2008-08-05 14:50:00,47.19,47.23,47.09,47.18,79800.0,31.3487,31.3753,31.2823,31.3421,79800.0
2008-08-05 14:55:00,47.19,47.19,47.1,47.11,51100.0,31.3487,31.3487,31.289,31.2956,51100.0
2008-08-05 15:00:00,47.11,47.14,47.08,47.13,74000.0,31.2956,31.3155,31.2757,31.3089,74000.0
2008-08-05 15:05:00,47.13,47.15,47.06,47.11,85500.0,31.3089,31.3222,31.2624,31.2956,85500.0
2008-08-05 15:10:00,47.12,47.14,47.04,47.06,166300.0,31.3022,31.3155,31.2491,31.2624,166300.0
2008-08-05 15:15:00,47.06,47.06,46.84,46.87,203600.0,31.2624,31.2624,31.1162,31.1362,203600.0
2008-08-05 15:20:00,46.88,47.08,46.87,47.0,213600.0,31.1428,31.2757,31.1362,31.2225,213600.0
2008-08-05 15:25:00,47.0,47.06,46.92,47.05,155500.0,31.2225,31.2624,31.1694,31.2557,155500.0
2008-08-05 15:30:00,47.05,47.06,46.87,46.93,144800.0,31.2557,31.2624,31.1362,31.176,144800.0
2008-08-05 15:35:00,46.92,47.08,46.91,47.08,112400.0,31.1694,31.2757,31.1627,31.2757,112400.0
2008-08-05 15:40:00,47.07,47.23,47.06,47.09,196300.0,31.269,31.3753,31.2624,31.2823,196300.0
2008-08-05 15:45:00,47.09,47.09,47.0,47.04,196700.0,31.2823,31.2823,31.2225,31.2491,196700.0
2008-08-05 15:50:00,47.05,47.11,46.98,46.98,245400.0,31.2557,31.2956,31.2092,31.2092,245400.0
2008-08-05 15:55:00,46.98,47.01,46.96,46.98,280000.0,31.2092,31.2292,31.1959,31.2092,280000.0
2008-08-06 09:30:00,47.75,47.75,46.8,47.0,46400.0,31.7208,31.7208,31.0897,31.2225,46400.0
2008-08-06 09:35:00,46.99,47.05,46.87,46.92,39500.0,31.2159,31.2557,31.1362,31.1694,39500.0
2008-08-06 09:40:00,46.92,46.97,46.89,46.94,31500.0,31.1694,31.2026,31.1494,31.1827,31500.0
2008-08-06 09:45:00,46.94,46.97,46.81,46.94,59700.0,31.1827,31.2026,31.0963,31.1827,59700.0
2008-08-06 09:50:00,46.93,46.98,46.9,46.93,45200.0,31.176,31.2092,31.1561,31.176,45200.0
2008-08-06 09:55:00,46.93,47.09,46.91,47.02,51700.0,31.176,31.2823,31.1627,31.2358,51700.0
2008-08-06 10:00:00,47.01,47.11,46.89,46.9,48200.0,31.2292,31.2956,31.1494,31.1561,48200.0
2008-08-06 10:05:00,46.87,46.93,46.78,46.9,52000.0,31.1362,31.176,31.0764,31.1561,52000.0
2008-08-06 10:10:00,46.9,46.94,46.81,46.83,63100.0,31.1561,31.1827,31.0963,31.1096,63100.0
2008-08-06 10:15:00,46.83,46.88,46.77,46.86,79000.0,31.1096,31.1428,31.0697,31.1295,79000.0
2008-08-06 10:20:00,46.87,46.95,46.82,46.93,54800.0,31.1362,31.1893,31.1029,31.176,54800.0
2008-08-06 10:25:00,46.93,46.93,46.81,46.83,45100.0,31.176,31.176,31.0963,31.1096,45100.0
2008-08-06 10:30:00,46.83,46.89,46.77,46.87,69900.0,31.1096,31.1494,31.0697,31.1362,69900.0
2008-08-06 10:35:00,46.87,47.05,46.84,46.97,99000.0,31.1362,31.2557,31.1162,31.2026,99000.0
2008-08-06 10:40:00,46.97,46.99,46.9,46.94,66300.0,31.2026,31.2159,31.1561,31.1827,66300.0
2008-08-06 10:45:00,46.94,47.02,46.92,46.97,42600.0,31.1827,31.2358,31.1694,31.2026,42600.0
2008-08-06 10:50:00,46.98,47.07,46.97,47.0,51000.0,31.2092,31.269,31.2026,31.2225,51000.0
2008-08-06 10:55:00,47.01,47.07,47.01,47.04,27100.0,31.2292,31.269,31.2292,31.2491,27100.0
2008-08-06 11:00:00,47.04,47.04,46.95,47.01,51200.0,31.2491,31.2491,31.1893,31.2292,51200.0
2008-08-06 11:05:00,47.01,47.1,47.0,47.02,33400.0,31.2292,31.289,31.2225,31.2358,33400.0
2008-08-06 11:10:00,47.03,47.15,47.0,47.1,48700.0,31.2424,31.3222,31.2225,31.289,48700.0
2008-08-06 11:15:00,47.1,47.17,47.0,47.02,95300.0,31.289,31.3355,31.2225,31.2358,95300.0
2008-08-06 11:20:00,47.02,47.04,46.91,46.92,69200.0,31.2358,31.2491,31.1627,31.1694,69200.0
2008-08-06 11:25:00,46.93,46.95,46.87,46.91,182300.0,31.176,31.1893,31.1362,31.1627,182300.0
2008-08-06 11:30:00,46.91,46.95,46.87,46.89,133900.0,31.1627,31.1893,31.1362,31.1494,133900.0
2008-08-06 11:35:00,46.9,46.9,46.85,46.86,91400.0,31.1561,31.1561,31.1229,31.1295,91400.0
2008-08-06 11:40:00,46.86,46.9,46.85,46.9,68800.0,31.1295,31.1561,31.1229,31.1561,68800.0
2008-08-06 11:45:00,46.9,46.94,46.75,46.76,70400.0,31.1561,31.1827,31.0564,31.0631,70400.0
2008-08-06 11:50:00,46.75,46.75,46.66,46.67,66800.0,31.0564,31.0564,30.9967,31.0033,66800.0
2008-08-06 11:55:00,46.68,46.68,46.55,46.55,69400.0,31.0099,31.0099,30.9236,30.9236,69400.0
2008-08-06 12:00:00,46.55,46.57,46.48,46.51,67400.0,30.9236,30.9369,30.8771,30.897,67400.0
2008-08-06 12:05:00,46.51,46.54,46.4,46.46,77800.0,30.897,30.9169,30.8239,30.8638,77800.0
2008-08-06 12:10:00,46.47,46.47,46.44,46.47,40700.0,30.8704,30.8704,30.8505,30.8704,40700.0
2008-08-06 12:15:00,46.47,46.51,46.46,46.49,31200.0,30.8704,30.897,30.8638,30.8837,31200.0
2008-08-06 12:20:00,46.49,46.66,46.48,46.65,51300.0,30.8837,30.9967,30.8771,30.99,51300.0
2008-08-06 12:25:00,46.65,46.66,46.58,46.63,57300.0,30.99,30.9967,30.9435,30.9767,57300.0
2008-08-06 12:30:00,46.63,46.64,46.58,46.63,38400.0,30.9767,30.9834,30.9435,30.9767,38400.0
2008-08-06 12:35:00,46.65,46.69,46.61,46.69,37300.0,30.99,31.0166,30.9634,31.0166,37300.0
2008-08-06 12:40:00,46.69,46.76,46.67,46.68,61500.0,31.0166,31.0631,31.0033,31.0099,61500.0
2008-08-06 12:45:00,46.68,46.7,46.6,46.6,25400.0,31.0099,31.0232,30.9568,30.9568,25400.0
2008-08-06 12:50:00,46.59,46.62,46.55,46.59,44100.0,30.9502,30.9701,30.9236,30.9502,44100.0
2008-08-06 12:55:00,46.6,46.68,46.58,46.68,65200.0,30.9568,31.0099,30.9435,31.0099,65200.0
2008-08-06 13:00:00,46.67,46.67,46.58,46.6,47500.0,31.0033,31.0033,30.9435,30.9568,47500.0
2008-08-06 13:05:00,46.6,46.68,46.59,46.66,35100.0,30.9568,31.0099,30.9502,30.9967,35100.0
2008-08-06 13:10:00,46.65,46.66,46.61,46.61,19500.0,30.99,30.9967,30.9634,30.9634,19500.0
2008-08-06 13:15:00,46.63,46.7,46.62,46.69,25700.0,30.9767,31.0232,30.9701,31.0166,25700.0
2008-08-06 13:20:00,46.7,46.7,46.63,46.68,37600.0,31.0232,31.0232,30.9767,31.0099,37600.0
2008-08-06 13:25:00,46.68,46.74,46.68,46.69,20900.0,31.0099,31.0498,31.0099,31.0166,20900.0
2008-08-06 13:30:00,46.69,46.7,46.65,46.68,31700.0,31.0166,31.0232,30.99,31.0099,31700.0
2008-08-06 13:35:00,46.68,46.7,46.61,46.63,30000.0,31.0099,31.0232,30.9634,30.9767,30000.0
2008-08-06 13:40:00,46.62,46.66,46.6,46.61,29500.0,30.9701,30.9967,30.9568,30.9634,29500.0
2008-08-06 13:45:00,46.61,46.66,46.6,46.62,50700.0,30.9634,30.9967,30.9568,30.9701,50700.0
2008-08-06 13:50:00,46.63,46.63,46.56,46.58,25700.0,30.9767,30.9767,30.9302,30.9435,25700.0
2008-08-06 13:55:00,46.59,46.65,46.59,46.64,33900.0,30.9502,30.99,30.9502,30.9834,33900.0
2008-08-06 14:00:00,46.64,46.64,46.58,46.61,51900.0,30.9834,30.9834,30.9435,30.9634,51900.0
2008-08-06 14:05:00,46.61,46.62,46.58,46.59,38600.0,30.9634,30.9701,30.9435,30.9502,38600.0
2008-08-06 14:10:00,46.6,46.67,46.6,46.65,26300.0,30.9568,31.0033,30.9568,30.99,26300.0
2008-08-06 14:15:00,46.64,46.72,46.63,46.71,31400.0,30.9834,31.0365,30.9767,31.0299,31400.0
2008-08-06 14:20:00,46.71,46.75,46.68,46.7,28700.0,31.0299,31.0564,31.0099,31.0232,28700.0
2008-08-06 14:25:00,46.68,46.7,46.62,46.63,41400.0,31.0099,31.0232,30.9701,30.9767,41400.0
2008-08-06 14:30:00,46.65,46.7,46.62,46.66,29000.0,30.99,31.0232,30.9701,30.9967,29000.0
2008-08-06 14:35:00,46.65,46.68,46.63,46.64,24900.0,30.99,31.0099,30.9767,30.9834,24900.0
2008-08-06 14:40:00,46.65,46.76,46.64,46.72,40400.0,30.99,31.0631,30.9834,31.0365,40400.0
2008-08-06 14:45:00,46.72,46.81,46.72,46.81,35500.0,31.0365,31.0963,31.0365,31.0963,35500.0
2008-08-06 14:50:00,46.81,46.86,46.79,46.83,40200.0,31.0963,31.1295,31.083,31.1096,40200.0
2008-08-06 14:55:00,46.82,46.84,46.77,46.83,34900.0,31.1029,31.1162,31.0697,31.1096,34900.0
2008-08-06 15:00:00,46.84,46.86,46.8,46.85,36800.0,31.1162,31.1295,31.0897,31.1229,36800.0
2008-08-06 15:05:00,46.85,46.85,46.77,46.78,60600.0,31.1229,31.1229,31.0697,31.0764,60600.0
2008-08-06 15:10:00,46.77,46.82,46.73,46.78,108400.0,31.0697,31.1029,31.0432,31.0764,108400.0
2008-08-06 15:15:00,46.78,46.82,46.74,46.79,120500.0,31.0764,31.1029,31.0498,31.083,120500.0
2008-08-06 15:20:00,46.78,46.82,46.74,46.75,93800.0,31.0764,31.1029,31.0498,31.0564,93800.0
2008-08-06 15:25:00,46.75,46.76,46.72,46.73,40200.0,31.0564,31.0631,31.0365,31.0432,40200.0
2008-08-06 15:30:00,46.72,46.72,46.62,46.62,67800.0,31.0365,31.0365,30.9701,30.9701,67800.0
2008-08-06 15:35:00,46.63,46.67,46.6,46.65,59100.0,30.9767,31.0033,30.9568,30.99,59100.0
2008-08-06 15:40:00,46.65,46.7,46.65,46.69,79600.0,30.99,31.0232,30.99,31.0166,79600.0
2008-08-06 15:45:00,46.69,46.76,46.68,46.69,87100.0,31.0166,31.0631,31.0099,31.0166,87100.0
2008-08-06 15:50:00,46.7,46.72,46.67,46.68,161300.0,31.0232,31.0365,31.0033,31.0099,161300.0
2008-08-06 15:55:00,46.67,46.71,46.66,46.68,154600.0,31.0033,31.0299,30.9967,31.0099,154600.0
2008-08-07 09:30:00,46.41,46.61,46.27,46.28,71100.0,30.8306,30.9634,30.7376,30.7442,71100.0
2008-08-07 09:35:00,46.31,46.39,46.19,46.27,48600.0,30.7641,30.8173,30.6844,30.7376,48600.0
2008-08-07 09:40:00,46.28,46.47,46.28,46.31,46200.0,30.7442,30.8704,30.7442,30.7641,46200.0
2008-08-07 09:45:00,46.33,46.34,46.24,46.3,39000.0,30.7774,30.7841,30.7176,30.7575,39000.0
2008-08-07 09:50:00,46.3,46.33,46.24,46.27,37100.0,30.7575,30.7774,30.7176,30.7376,37100.0
2008-08-07 09:55:00,46.26,46.38,46.25,46.38,25200.0,30.7309,30.8106,30.7243,30.8106,25200.0
2008-08-07 10:00:00,46.38,46.51,46.36,46.5,70800.0,30.8106,30.897,30.7974,30.8904,70800.0
2008-08-07 10:05:00,46.51,46.55,46.48,46.52,33700.0,30.897,30.9236,30.8771,30.9037,33700.0
2008-08-07 10:10:00,46.53,46.53,46.43,46.46,39600.0,30.9103,30.9103,30.8439,30.8638,39600.0
2008-08-07 10:15:00,46.47,46.56,46.46,46.53,40100.0,30.8704,30.9302,30.8638,30.9103,40100.0
2008-08-07 10:20:00,46.54,46.55,46.43,46.51,74200.0,30.9169,30.9236,30.8439,30.897,74200.0
2008-08-07 10:25:00,46.51,46.52,46.37,46.41,30300.0,30.897,30.9037,30.804,30.8306,30300.0
2008-08-07 10:30:00,46.41,46.44,46.35,46.44,23800.0,30.8306,30.8505,30.7907,30.8505,23800.0
2008-08-07 10:35:00,46.44,46.44,46.28,46.33,74400.0,30.8505,30.8505,30.7442,30.7774,74400.0
2008-08-07 10:40:00,46.32,46.32,46.15,46.25,52600.0,30.7708,30.7708,30.6579,30.7243,52600.0
2008-08-07 10:45:00,46.26,46.27,46.19,46.23,40400.0,30.7309,30.7376,30.6844,30.711,40400.0
2008-08-07 10:50:00,46.22,46.33,46.22,46.27,33300.0,30.7044,30.7774,30.7044,30.7376,33300.0
2008-08-07 10:55:00,46.26,46.35,46.26,46.33,22100.0,30.7309,30.7907,30.7309,30.7774,22100.0
2008-08-07 11:00:00,46.32,46.37,46.23,46.27,47700.0,30.7708,30.804,30.711,30.7376,47700.0
2008-08-07 11:05:00,46.27,46.36,46.24,46.32,44000.0,30.7376,30.7974,30.7176,30.7708,44000.0
2008-08-07 11:10:00,46.33,46.39,46.28,46.3,67200.0,30.7774,30.8173,30.7442,30.7575,67200.0
2008-08-07 11:15:00,46.3,46.31,46.17,46.18,48600.0,30.7575,30.7641,30.6711,30.6778,48600.0
2008-08-07 11:20:00,46.19,46.22,46.15,46.17,46000.0,30.6844,30.7044,30.6579,30.6711,46000.0
2008-08-07 11:25:00,46.18,46.33,46.16,46.33,76700.0,30.6778,30.7774,30.6645,30.7774,76700.0
2008-08-07 11:30:00,46.31,46.35,46.27,46.35,78700.0,30.7641,30.7907,30.7376,30.7907,78700.0
2008-08-07 11:35:00,46.35,46.41,46.34,46.38,78800.0,30.7907,30.8306,30.7841,30.8106,78800.0
2008-08-07 11:40:00,46.37,46.41,46.37,46.38,47500.0,30.804,30.8306,30.804,30.8106,47500.0
2008-08-07 11:45:00,46.37,46.44,46.35,46.42,50000.0,30.804,30.8505,30.7907,30.8372,50000.0
2008-08-07 11:50:00,46.43,46.47,46.37,46.44,66600.0,30.8439,30.8704,30.804,30.8505,66600.0
2008-08-07 11:55:00,46.44,46.44,46.31,46.35,26700.0,30.8505,30.8505,30.7641,30.7907,26700.0
2008-08-07 12:00:00,46.37,46.38,46.3,46.34,40200.0,30.804,30.8106,30.7575,30.7841,40200.0
2008-08-07 12:05:00,46.35,46.37,46.3,46.32,33000.0,30.7907,30.804,30.7575,30.7708,33000.0
2008-08-07 12:10:00,46.31,46.35,46.31,46.34,17700.0,30.7641,30.7907,30.7641,30.7841,17700.0
2008-08-07 12:15:00,46.34,46.39,46.32,46.32,21200.0,30.7841,30.8173,30.7708,30.7708,21200.0
2008-08-07 12:20:00,46.32,46.36,46.3,46.34,23800.0,30.7708,30.7974,30.7575,30.7841,23800.0
2008-08-07 12:25:00,46.35,46.37,46.32,46.32,31600.0,30.7907,30.804,30.7708,30.7708,31600.0
2008-08-07 12:30:00,46.32,46.43,46.3,46.43,37500.0,30.7708,30.8439,30.7575,30.8439,37500.0
2008-08-07 12:35:00,46.43,46.52,46.41,46.43,30600.0,30.8439,30.9037,30.8306,30.8439,30600.0
2008-08-07 12:40:00,46.44,46.47,46.41,46.41,21200.0,30.8505,30.8704,30.8306,30.8306,21200.0
2008-08-07 12:45:00,46.42,46.53,46.4,46.51,41200.0,30.8372,30.9103,30.8239,30.897,41200.0
2008-08-07 12:50:00,46.49,46.49,46.38,46.42,33700.0,30.8837,30.8837,30.8106,30.8372,33700.0
2008-08-07 12:55:00,46.42,46.52,46.39,46.48,48200.0,30.8372,30.9037,30.8173,30.8771,48200.0
2008-08-07 13:00:00,46.47,46.48,46.37,46.38,39100.0,30.8704,30.8771,30.804,30.8106,39100.0
2008-08-07 13:05:00,46.39,46.42,46.35,46.37,24700.0,30.8173,30.8372,30.7907,30.804,24700.0
2008-08-07 13:10:00,46.37,46.4,46.37,46.4,25200.0,30.804,30.8239,30.804,30.8239,25200.0
2008-08-07 13:15:00,46.39,46.42,46.34,46.37,33400.0,30.8173,30.8372,30.7841,30.804,33400.0
2008-08-07 13:20:00,46.36,46.4,46.36,46.4,10600.0,30.7974,30.8239,30.7974,30.8239,10600.0
2008-08-07 13:25:00,46.4,46.42,46.37,46.4,27100.0,30.8239,30.8372,30.804,30.8239,27100.0
2008-08-07 13:30:00,46.4,46.45,46.36,46.4,35700.0,30.8239,30.8571,30.7974,30.8239,35700.0
2008-08-07 13:35:00,46.4,46.45,46.35,46.38,39400.0,30.8239,30.8571,30.7907,30.8106,39400.0
2008-08-07 13:40:00,46.4,46.49,46.39,46.47,40800.0,30.8239,30.8837,30.8173,30.8704,40800.0
2008-08-07 13:45:00,46.47,46.49,46.38,46.42,34700.0,30.8704,30.8837,30.8106,30.8372,34700.0
2008-08-07 13:50:00,46.41,46.42,46.38,46.38,21300.0,30.8306,30.8372,30.8106,30.8106,21300.0
2008-08-07 13:55:00,46.37,46.37,46.29,46.29,37800.0,30.804,30.804,30.7509,30.7509,37800.0
2008-08-07 14:00:00,46.29,46.32,46.26,46.28,30100.0,30.7509,30.7708,30.7309,30.7442,30100.0
2008-08-07 14:05:00,46.28,46.3,46.21,46.21,34900.0,30.7442,30.7575,30.6977,30.6977,34900.0
2008-08-07 14:10:00,46.22,46.28,46.19,46.25,42700.0,30.7044,30.7442,30.6844,30.7243,42700.0
2008-08-07 14:15:00,46.24,46.27,46.16,46.19,54500.0,30.7176,30.7376,30.6645,30.6844,54500.0
2008-08-07 14:20:00,46.19,46.2,46.13,46.16,30700.0,30.6844,30.6911,30.6446,30.6645,30700.0
2008-08-07 14:25:00,46.15,46.18,46.11,46.14,49100.0,30.6579,30.6778,30.6313,30.6512,49100.0
2008-08-07 14:30:00,46.15,46.18,46.11,46.17,38900.0,30.6579,30.6778,30.6313,30.6711,38900.0
2008-08-07 14:35:00,46.15,46.16,46.05,46.07,46100.0,30.6579,30.6645,30.5914,30.6047,46100.0
2008-08-07 14:40:00,46.09,46.1,46.01,46.03,57300.0,30.618,30.6246,30.5649,30.5781,57300.0
2008-08-07 14:45:00,46.03,46.04,45.87,45.94,124100.0,30.5781,30.5848,30.4719,30.5184,124100.0
2008-08-07 14:50:00,45.93,45.96,45.83,45.87,69700.0,30.5117,30.5316,30.4453,30.4719,69700.0
2008-08-07 14:55:00,45.89,45.94,45.77,45.77,102700.0,30.4851,30.5184,30.4054,30.4054,102700.0
2008-08-07 15:00:00,45.77,45.83,45.68,45.72,125700.0,30.4054,30.4453,30.3456,30.3722,125700.0
2008-08-07 15:05:00,45.72,45.74,45.61,45.74,97800.0,30.3722,30.3855,30.2991,30.3855,97800.0
2008-08-07 15:10:00,45.73,45.8,45.72,45.76,82000.0,30.3788,30.4253,30.3722,30.3988,82000.0
2008-08-07 15:15:00,45.76,45.81,45.76,45.79,100100.0,30.3988,30.432,30.3988,30.4187,100100.0
2008-08-07 15:20:00,45.79,45.79,45.65,45.72,98900.0,30.4187,30.4187,30.3257,30.3722,98900.0
2008-08-07 15:25:00,45.72,45.78,45.69,45.76,70300.0,30.3722,30.4121,30.3523,30.3988,70300.0
2008-08-07 15:30:00,45.75,45.78,45.58,45.58,107400.0,30.3921,30.4121,30.2792,30.2792,107400.0
2008-08-07 15:35:00,45.58,45.66,45.52,45.58,141900.0,30.2792,30.3323,30.2393,30.2792,141900.0
2008-08-07 15:40:00,45.58,45.59,45.5,45.51,198000.0,30.2792,30.2858,30.2261,30.2327,198000.0
2008-08-07 15:45:00,45.5,45.67,45.47,45.66,149800.0,30.2261,30.339,30.2061,30.3323,149800.0
2008-08-07 15:50:00,45.66,45.74,45.63,45.73,236400.0,30.3323,30.3855,30.3124,30.3788,236400.0
2008-08-07 15:55:00,45.72,45.79,45.68,45.77,273900.0,30.3722,30.4187,30.3456,30.4054,273900.0
2008-08-08 09:30:00,45.46,45.9,45.46,45.74,44000.0,30.1995,30.4918,30.1995,30.3855,44000.0
2008-08-08 09:35:00,45.73,46.06,45.57,46.01,75900.0,30.3788,30.5981,30.2726,30.5649,75900.0
2008-08-08 09:40:00,45.99,46.1,45.89,45.99,100300.0,30.5516,30.6246,30.4851,30.5516,100300.0
2008-08-08 09:45:00,46.0,46.08,45.86,46.07,89200.0,30.5582,30.6114,30.4652,30.6047,89200.0
2008-08-08 09:50:00,46.07,46.17,46.0,46.11,110700.0,30.6047,30.6711,30.5582,30.6313,110700.0
2008-08-08 09:55:00,46.11,46.13,45.97,46.05,61700.0,30.6313,30.6446,30.5383,30.5914,61700.0
2008-08-08 10:00:00,46.04,46.15,45.95,46.07,44700.0,30.5848,30.6579,30.525,30.6047,44700.0
2008-08-08 10:05:00,46.06,46.16,45.98,46.15,52300.0,30.5981,30.6645,30.5449,30.6579,52300.0
2008-08-08 10:10:00,46.15,46.34,46.07,46.19,56300.0,30.6579,30.7841,30.6047,30.6844,56300.0
2008-08-08 10:15:00,46.2,46.27,46.14,46.24,71700.0,30.6911,30.7376,30.6512,30.7176,71700.0
2008-08-08 10:20:00,46.24,46.37,46.17,46.28,80900.0,30.7176,30.804,30.6711,30.7442,80900.0
2008-08-08 10:25:00,46.28,46.4,46.25,46.38,110600.0,30.7442,30.8239,30.7243,30.8106,110600.0
2008-08-08 10:30:00,46.39,46.5,46.37,46.46,111600.0,30.8173,30.8904,30.804,30.8638,111600.0
2008-08-08 10:35:00,46.47,46.54,46.46,46.5,63400.0,30.8704,30.9169,30.8638,30.8904,63400.0
2008-08-08 10:40:00,46.5,46.56,46.49,46.5,72800.0,30.8904,30.9302,30.8837,30.8904,72800.0
2008-08-08 10:45:00,46.51,46.64,46.47,46.61,101300.0,30.897,30.9834,30.8704,30.9634,101300.0
2008-08-08 10:50:00,46.59,46.69,46.59,46.62,56000.0,30.9502,31.0166,30.9502,30.9701,56000.0
2008-08-08 10:55:00,46.61,46.65,46.48,46.55,59600.0,30.9634,30.99,30.8771,30.9236,59600.0
2008-08-08 11:00:00,46.55,46.6,46.49,46.6,36300.0,30.9236,30.9568,30.8837,30.9568,36300.0
2008-08-08 11:05:00,46.59,46.6,46.48,46.5,67500.0,30.9502,30.9568,30.8771,30.8904,67500.0
2008-08-08 11:10:00,46.5,46.6,46.5,46.54,42900.0,30.8904,30.9568,30.8904,30.9169,42900.0
2008-08-08 11:15:00,46.54,46.6,46.47,46.5,45400.0,30.9169,30.9568,30.8704,30.8904,45400.0
2008-08-08 11:20:00,46.5,46.54,46.48,46.51,63500.0,30.8904,30.9169,30.8771,30.897,63500.0
2008-08-08 11:25:00,46.5,46.55,46.49,46.53,50300.0,30.8904,30.9236,30.8837,30.9103,50300.0
2008-08-08 11:30:00,46.52,46.59,46.49,46.58,49300.0,30.9037,30.9502,30.8837,30.9435,49300.0
2008-08-08 11:35:00,46.58,46.59,46.49,46.49,31100.0,30.9435,30.9502,30.8837,30.8837,31100.0
2008-08-08 11:40:00,46.5,46.53,46.48,46.5,97700.0,30.8904,30.9103,30.8771,30.8904,97700.0
2008-08-08 11:45:00,46.5,46.51,46.45,46.48,50300.0,30.8904,30.897,30.8571,30.8771,50300.0
2008-08-08 11:50:00,46.47,46.47,46.42,46.44,22600.0,30.8704,30.8704,30.8372,30.8505,22600.0
2008-08-08 11:55:00,46.44,46.54,46.44,46.5,64400.0,30.8505,30.9169,30.8505,30.8904,64400.0
2008-08-08 12:00:00,46.5,46.54,46.5,46.54,36500.0,30.8904,30.9169,30.8904,30.9169,36500.0
2008-08-08 12:05:00,46.54,46.54,46.43,46.45,34500.0,30.9169,30.9169,30.8439,30.8571,34500.0
2008-08-08 12:10:00,46.45,46.55,46.44,46.53,22000.0,30.8571,30.9236,30.8505,30.9103,22000.0
2008-08-08 12:15:00,46.54,46.64,46.52,46.58,76500.0,30.9169,30.9834,30.9037,30.9435,76500.0
2008-08-08 12:20:00,46.58,46.59,46.54,46.57,32700.0,30.9435,30.9502,30.9169,30.9369,32700.0
2008-08-08 12:25:00,46.57,46.59,46.52,46.55,44800.0,30.9369,30.9502,30.9037,30.9236,44800.0
2008-08-08 12:30:00,46.54,46.58,46.51,46.54,31400.0,30.9169,30.9435,30.897,30.9169,31400.0
2008-08-08 12:35:00,46.55,46.55,46.48,46.54,29400.0,30.9236,30.9236,30.8771,30.9169,29400.0
2008-08-08 12:40:00,46.55,46.55,46.5,46.5,24100.0,30.9236,30.9236,30.8904,30.8904,24100.0
2008-08-08 12:45:00,46.51,46.52,46.46,46.49,28400.0,30.897,30.9037,30.8638,30.8837,28400.0
2008-08-08 12:50:00,46.49,46.49,46.42,46.43,32800.0,30.8837,30.8837,30.8372,30.8439,32800.0
2008-08-08 12:55:00,46.43,46.45,46.37,46.38,45300.0,30.8439,30.8571,30.804,30.8106,45300.0
2008-08-08 13:00:00,46.39,46.42,46.38,46.42,55800.0,30.8173,30.8372,30.8106,30.8372,55800.0
2008-08-08 13:05:00,46.41,46.43,46.36,46.39,49700.0,30.8306,30.8439,30.7974,30.8173,49700.0
2008-08-08 13:10:00,46.4,46.42,46.39,46.41,39000.0,30.8239,30.8372,30.8173,30.8306,39000.0
2008-08-08 13:15:00,46.41,46.42,46.37,46.41,45900.0,30.8306,30.8372,30.804,30.8306,45900.0
2008-08-08 13:20:00,46.42,46.51,46.41,46.48,35900.0,30.8372,30.897,30.8306,30.8771,35900.0
2008-08-08 13:25:00,46.48,46.67,46.43,46.65,67700.0,30.8771,31.0033,30.8439,30.99,67700.0
2008-08-08 13:30:00,46.65,46.73,46.58,46.69,56900.0,30.99,31.0432,30.9435,31.0166,56900.0
2008-08-08 13:35:00,46.69,46.71,46.58,46.62,69600.0,31.0166,31.0299,30.9435,30.9701,69600.0
2008-08-08 13:40:00,46.62,46.76,46.61,46.69,80900.0,30.9701,31.0631,30.9634,31.0166,80900.0
2008-08-08 13:45:00,46.7,46.74,46.63,46.65,28000.0,31.0232,31.0498,30.9767,30.99,28000.0
2008-08-08 13:50:00,46.66,46.73,46.63,46.72,37800.0,30.9967,31.0432,30.9767,31.0365,37800.0
2008-08-08 13:55:00,46.7,46.72,46.65,46.65,41100.0,31.0232,31.0365,30.99,30.99,41100.0
2008-08-08 14:00:00,46.65,46.67,46.63,46.65,37300.0,30.99,31.0033,30.9767,30.99,37300.0
2008-08-08 14:05:00,46.65,46.68,46.61,46.67,38800.0,30.99,31.0099,30.9634,31.0033,38800.0
2008-08-08 14:10:00,46.67,46.7,46.66,46.68,20800.0,31.0033,31.0232,30.9967,31.0099,20800.0
2008-08-08 14:15:00,46.69,46.7,46.67,46.69,24300.0,31.0166,31.0232,31.0033,31.0166,24300.0
2008-08-08 14:20:00,46.69,46.78,46.69,46.71,47800.0,31.0166,31.0764,31.0166,31.0299,47800.0
2008-08-08 14:25:00,46.73,46.81,46.72,46.8,37900.0,31.0432,31.0963,31.0365,31.0897,37900.0
2008-08-08 14:30:00,46.8,46.81,46.75,46.78,62900.0,31.0897,31.0963,31.0564,31.0764,62900.0
2008-08-08 14:35:00,46.77,46.77,46.73,46.75,44200.0,31.0697,31.0697,31.0432,31.0564,44200.0
2008-08-08 14:40:00,46.75,46.76,46.67,46.68,36600.0,31.0564,31.0631,31.0033,31.0099,36600.0
2008-08-08 14:45:00,46.69,46.73,46.66,46.7,33100.0,31.0166,31.0432,30.9967,31.0232,33100.0
2008-08-08 14:50:00,46.69,46.74,46.66,46.74,33100.0,31.0166,31.0498,30.9967,31.0498,33100.0
2008-08-08 14:55:00,46.74,46.75,46.69,46.7,27300.0,31.0498,31.0564,31.0166,31.0232,27300.0
2008-08-08 15:00:00,46.7,46.72,46.64,46.65,56900.0,31.0232,31.0365,30.9834,30.99,56900.0
2008-08-08 15:05:00,46.65,46.75,46.64,46.7,68000.0,30.99,31.0564,30.9834,31.0232,68000.0
2008-08-08 15:10:00,46.69,46.76,46.69,46.69,50100.0,31.0166,31.0631,31.0166,31.0166,50100.0
2008-08-08 15:15:00,46.69,46.72,46.51,46.54,105800.0,31.0166,31.0365,30.897,30.9169,105800.0
2008-08-08 15:20:00,46.55,46.6,46.48,46.57,103500.0,30.9236,30.9568,30.8771,30.9369,103500.0
2008-08-08 15:25:00,46.57,46.66,46.56,46.63,72900.0,30.9369,30.9967,30.9302,30.9767,72900.0
2008-08-08 15:30:00,46.62,46.67,46.58,46.67,102200.0,30.9701,31.0033,30.9435,31.0033,102200.0
2008-08-08 15:35:00,46.66,46.76,46.65,46.69,68400.0,30.9967,31.0631,30.99,31.0166,68400.0
2008-08-08 15:40:00,46.69,46.79,46.68,46.68,138800.0,31.0166,31.083,31.0099,31.0099,138800.0
2008-08-08 15:45:00,46.69,46.71,46.64,46.66,139700.0,31.0166,31.0299,30.9834,30.9967,139700.0
2008-08-08 15:50:00,46.66,46.73,46.59,46.6,142100.0,30.9967,31.0432,30.9502,30.9568,142100.0
2008-08-08 15:55:00,46.6,46.65,46.52,46.65,196500.0,30.9568,30.99,30.9037,30.99,196500.0
2008-08-11 09:30:00,46.69,46.69,46.31,46.32,46900.0,31.0166,31.0166,30.7641,30.7708,46900.0
2008-08-11 09:35:00,46.39,46.49,46.36,46.39,38700.0,30.8173,30.8837,30.7974,30.8173,38700.0
2008-08-11 09:40:00,46.37,46.53,46.36,46.52,48900.0,30.804,30.9103,30.7974,30.9037,48900.0
2008-08-11 09:45:00,46.5,46.6,46.5,46.52,47500.0,30.8904,30.9568,30.8904,30.9037,47500.0
2008-08-11 09:50:00,46.52,46.57,46.46,46.53,37700.0,30.9037,30.9369,30.8638,30.9103,37700.0
2008-08-11 09:55:00,46.53,46.6,46.45,46.57,44000.0,30.9103,30.9568,30.8571,30.9369,44000.0
2008-08-11 10:00:00,46.57,46.6,46.51,46.53,37600.0,30.9369,30.9568,30.897,30.9103,37600.0
2008-08-11 10:05:00,46.53,46.6,46.51,46.59,42400.0,30.9103,30.9568,30.897,30.9502,42400.0
2008-08-11 10:10:00,46.59,46.65,46.58,46.6,41900.0,30.9502,30.99,30.9435,30.9568,41900.0
2008-08-11 10:15:00,46.6,46.7,46.59,46.69,53600.0,30.9568,31.0232,30.9502,31.0166,53600.0
2008-08-11 10:20:00,46.69,46.69,46.57,46.6,52000.0,31.0166,31.0166,30.9369,30.9568,52000.0
2008-08-11 10:25:00,46.6,46.67,46.59,46.63,32900.0,30.9568,31.0033,30.9502,30.9767,32900.0
2008-08-11 10:30:00,46.63,46.68,46.61,46.63,30500.0,30.9767,31.0099,30.9634,30.9767,30500.0
2008-08-11 10:35:00,46.64,46.64,46.51,46.54,35500.0,30.9834,30.9834,30.897,30.9169,35500.0
2008-08-11 10:40:00,46.53,46.61,46.5,46.6,35600.0,30.9103,30.9634,30.8904,30.9568,35600.0
2008-08-11 10:45:00,46.6,46.67,46.58,46.66,40300.0,30.9568,31.0033,30.9435,30.9967,40300.0
2008-08-11 10:50:00,46.66,46.74,46.65,46.72,57200.0,30.9967,31.0498,30.99,31.0365,57200.0
2008-08-11 10:55:00,46.73,46.83,46.73,46.83,58000.0,31.0432,31.1096,31.0432,31.1096,58000.0
2008-08-11 11:00:00,46.83,46.92,46.82,46.92,42000.0,31.1096,31.1694,31.1029,31.1694,42000.0
2008-08-11 11:05:00,46.93,47.06,46.91,47.06,62600.0,31.176,31.2624,31.1627,31.2624,62600.0
2008-08-11 11:10:00,47.06,47.08,47.02,47.05,73400.0,31.2624,31.2757,31.2358,31.2557,73400.0
2008-08-11 11:15:00,47.05,47.08,47.02,47.07,47800.0,31.2557,31.2757,31.2358,31.269,47800.0
2008-08-11 11:20:00,47.06,47.06,46.93,46.93,53500.0,31.2624,31.2624,31.176,31.176,53500.0
2008-08-11 11:25:00,46.92,47.05,46.91,47.03,52500.0,31.1694,31.2557,31.1627,31.2424,52500.0
2008-08-11 11:30:00,47.03,47.04,46.99,47.04,52200.0,31.2424,31.2491,31.2159,31.2491,52200.0
2008-08-11 11:35:00,47.03,47.19,46.99,47.18,76000.0,31.2424,31.3487,31.2159,31.3421,76000.0
2008-08-11 11:40:00,47.18,47.2,47.11,47.14,47600.0,31.3421,31.3554,31.2956,31.3155,47600.0
2008-08-11 11:45:00,47.13,47.14,47.03,47.03,40500.0,31.3089,31.3155,31.2424,31.2424,40500.0
2008-08-11 11:50:00,47.02,47.06,46.99,47.05,45300.0,31.2358,31.2624,31.2159,31.2557,45300.0
2008-08-11 11:55:00,47.04,47.07,47.02,47.07,56700.0,31.2491,31.269,31.2358,31.269,56700.0
2008-08-11 12:00:00,47.07,47.12,47.05,47.11,40700.0,31.269,31.3022,31.2557,31.2956,40700.0
2008-08-11 12:05:00,47.11,47.13,47.02,47.05,45800.0,31.2956,31.3089,31.2358,31.2557,45800.0
2008-08-11 12:10:00,47.05,47.09,47.01,47.04,46900.0,31.2557,31.2823,31.2292,31.2491,46900.0
2008-08-11 12:15:00,47.04,47.12,47.03,47.09,40400.0,31.2491,31.3022,31.2424,31.2823,40400.0
2008-08-11 12:20:00,47.1,47.14,47.08,47.13,48800.0,31.289,31.3155,31.2757,31.3089,48800.0
2008-08-11 12:25:00,47.13,47.18,47.11,47.15,63300.0,31.3089,31.3421,31.2956,31.3222,63300.0
2008-08-11 12:30:00,47.14,47.17,47.09,47.14,48100.0,31.3155,31.3355,31.2823,31.3155,48100.0
2008-08-11 12:35:00,47.14,47.16,47.12,47.14,40500.0,31.3155,31.3288,31.3022,31.3155,40500.0
2008-08-11 12:40:00,47.14,47.17,47.08,47.15,74700.0,31.3155,31.3355,31.2757,31.3222,74700.0
2008-08-11 12:45:00,47.14,47.14,46.99,47.01,63900.0,31.3155,31.3155,31.2159,31.2292,63900.0
2008-08-11 12:50:00,47.0,47.03,46.97,46.99,44600.0,31.2225,31.2424,31.2026,31.2159,44600.0
2008-08-11 12:55:00,47.0,47.03,46.95,47.02,35300.0,31.2225,31.2424,31.1893,31.2358,35300.0
2008-08-11 13:00:00,47.02,47.02,46.89,46.91,47800.0,31.2358,31.2358,31.1494,31.1627,47800.0
2008-08-11 13:05:00,46.91,46.94,46.87,46.92,34400.0,31.1627,31.1827,31.1362,31.1694,34400.0
2008-08-11 13:10:00,46.93,47.0,46.93,46.98,58600.0,31.176,31.2225,31.176,31.2092,58600.0
2008-08-11 13:15:00,46.99,47.01,46.97,46.99,38000.0,31.2159,31.2292,31.2026,31.2159,38000.0
2008-08-11 13:20:00,46.99,47.05,46.99,47.01,49400.0,31.2159,31.2557,31.2159,31.2292,49400.0
2008-08-11 13:25:00,47.02,47.06,47.01,47.05,61400.0,31.2358,31.2624,31.2292,31.2557,61400.0
2008-08-11 13:30:00,47.05,47.16,47.05,47.15,69600.0,31.2557,31.3288,31.2557,31.3222,69600.0
2008-08-11 13:35:00,47.15,47.18,47.09,47.14,63600.0,31.3222,31.3421,31.2823,31.3155,63600.0
2008-08-11 13:40:00,47.13,47.13,46.95,46.97,45000.0,31.3089,31.3089,31.1893,31.2026,45000.0
2008-08-11 13:45:00,46.98,47.01,46.96,46.99,31000.0,31.2092,31.2292,31.1959,31.2159,31000.0
2008-08-11 13:50:00,46.99,47.11,46.98,47.05,87900.0,31.2159,31.2956,31.2092,31.2557,87900.0
2008-08-11 13:55:00,47.05,47.06,46.91,46.93,74500.0,31.2557,31.2624,31.1627,31.176,74500.0
2008-08-11 14:00:00,46.93,46.94,46.77,46.83,64800.0,31.176,31.1827,31.0697,31.1096,64800.0
2008-08-11 14:05:00,46.84,46.96,46.84,46.91,64100.0,31.1162,31.1959,31.1162,31.1627,64100.0
2008-08-11 14:10:00,46.91,46.91,46.79,46.82,66800.0,31.1627,31.1627,31.083,31.1029,66800.0
2008-08-11 14:15:00,46.82,46.82,46.72,46.72,59000.0,31.1029,31.1029,31.0365,31.0365,59000.0
2008-08-11 14:20:00,46.72,46.74,46.55,46.63,98700.0,31.0365,31.0498,30.9236,30.9767,98700.0
2008-08-11 14:25:00,46.63,46.66,46.58,46.6,44100.0,30.9767,30.9967,30.9435,30.9568,44100.0
2008-08-11 14:30:00,46.6,46.68,46.6,46.63,40500.0,30.9568,31.0099,30.9568,30.9767,40500.0
2008-08-11 14:35:00,46.62,46.63,46.44,46.53,74600.0,30.9701,30.9767,30.8505,30.9103,74600.0
2008-08-11 14:40:00,46.53,46.54,46.23,46.31,155000.0,30.9103,30.9169,30.711,30.7641,155000.0
2008-08-11 14:45:00,46.32,46.44,46.32,46.34,73500.0,30.7708,30.8505,30.7708,30.7841,73500.0
2008-08-11 14:50:00,46.34,46.36,46.21,46.23,60000.0,30.7841,30.7974,30.6977,30.711,60000.0
2008-08-11 14:55:00,46.22,46.42,46.22,46.39,101900.0,30.7044,30.8372,30.7044,30.8173,101900.0
2008-08-11 15:00:00,46.39,46.55,46.38,46.54,76000.0,30.8173,30.9236,30.8106,30.9169,76000.0
2008-08-11 15:05:00,46.52,46.64,46.5,46.59,69800.0,30.9037,30.9834,30.8904,30.9502,69800.0
2008-08-11 15:10:00,46.58,46.58,46.46,46.49,51000.0,30.9435,30.9435,30.8638,30.8837,51000.0
2008-08-11 15:15:00,46.49,46.49,46.37,46.37,55000.0,30.8837,30.8837,30.804,30.804,55000.0
2008-08-11 15:20:00,46.38,46.41,46.23,46.29,80000.0,30.8106,30.8306,30.711,30.7509,80000.0
2008-08-11 15:25:00,46.29,46.32,46.24,46.28,69700.0,30.7509,30.7708,30.7176,30.7442,69700.0
2008-08-11 15:30:00,46.29,46.29,46.19,46.21,120200.0,30.7509,30.7509,30.6844,30.6977,120200.0
2008-08-11 15:35:00,46.22,46.38,46.17,46.34,156900.0,30.7044,30.8106,30.6711,30.7841,156900.0
2008-08-11 15:40:00,46.35,46.45,46.35,46.43,143500.0,30.7907,30.8571,30.7907,30.8439,143500.0
2008-08-11 15:45:00,46.44,46.49,46.4,46.47,147100.0,30.8505,30.8837,30.8239,30.8704,147100.0
2008-08-11 15:50:00,46.47,46.55,46.43,46.44,162400.0,30.8704,30.9236,30.8439,30.8505,162400.0
2008-08-11 15:55:00,46.44,46.56,46.43,46.55,234000.0,30.8505,30.9302,30.8439,30.9236,234000.0
2008-08-12 09:30:00,45.96,46.33,45.96,45.98,51100.0,30.5316,30.7774,30.5316,30.5449,51100.0
2008-08-12 09:35:00,46.0,46.23,45.96,45.99,55500.0,30.5582,30.711,30.5316,30.5516,55500.0
2008-08-12 09:40:00,45.97,46.2,45.94,46.16,65100.0,30.5383,30.6911,30.5184,30.6645,65100.0
2008-08-12 09:45:00,46.17,46.23,46.02,46.1,69100.0,30.6711,30.711,30.5715,30.6246,69100.0
2008-08-12 09:50:00,46.12,46.17,46.03,46.07,81600.0,30.6379,30.6711,30.5781,30.6047,81600.0
2008-08-12 09:55:00,46.07,46.2,46.03,46.2,58200.0,30.6047,30.6911,30.5781,30.6911,58200.0
2008-08-12 10:00:00,46.2,46.25,46.11,46.14,78100.0,30.6911,30.7243,30.6313,30.6512,78100.0
2008-08-12 10:05:00,46.15,46.25,46.12,46.16,54900.0,30.6579,30.7243,30.6379,30.6645,54900.0
2008-08-12 10:10:00,46.18,46.21,46.12,46.19,36300.0,30.6778,30.6977,30.6379,30.6844,36300.0
2008-08-12 10:15:00,46.2,46.26,46.12,46.14,56300.0,30.6911,30.7309,30.6379,30.6512,56300.0
2008-08-12 10:20:00,46.14,46.26,46.14,46.24,48300.0,30.6512,30.7309,30.6512,30.7176,48300.0
2008-08-12 10:25:00,46.24,46.27,46.21,46.23,54600.0,30.7176,30.7376,30.6977,30.711,54600.0
2008-08-12 10:30:00,46.22,46.25,46.15,46.19,77500.0,30.7044,30.7243,30.6579,30.6844,77500.0
2008-08-12 10:35:00,46.19,46.24,46.17,46.17,40900.0,30.6844,30.7176,30.6711,30.6711,40900.0
2008-08-12 10:40:00,46.17,46.28,46.17,46.28,30900.0,30.6711,30.7442,30.6711,30.7442,30900.0
2008-08-12 10:45:00,46.28,46.35,46.23,46.32,52700.0,30.7442,30.7907,30.711,30.7708,52700.0
2008-08-12 10:50:00,46.33,46.38,46.3,46.32,36100.0,30.7774,30.8106,30.7575,30.7708,36100.0
2008-08-12 10:55:00,46.32,46.44,46.31,46.37,32700.0,30.7708,30.8505,30.7641,30.804,32700.0
2008-08-12 11:00:00,46.37,46.42,46.32,46.33,28000.0,30.804,30.8372,30.7708,30.7774,28000.0
2008-08-12 11:05:00,46.33,46.51,46.32,46.49,51300.0,30.7774,30.897,30.7708,30.8837,51300.0
2008-08-12 11:10:00,46.49,46.49,46.41,46.42,96700.0,30.8837,30.8837,30.8306,30.8372,96700.0
2008-08-12 11:15:00,46.43,46.47,46.41,46.43,52700.0,30.8439,30.8704,30.8306,30.8439,52700.0
2008-08-12 11:20:00,46.44,46.45,46.37,46.38,56100.0,30.8505,30.8571,30.804,30.8106,56100.0
2008-08-12 11:25:00,46.39,46.45,46.38,46.41,81300.0,30.8173,30.8571,30.8106,30.8306,81300.0
2008-08-12 11:30:00,46.41,46.44,46.27,46.33,73400.0,30.8306,30.8505,30.7376,30.7774,73400.0
2008-08-12 11:35:00,46.32,46.32,46.24,46.26,44700.0,30.7708,30.7708,30.7176,30.7309,44700.0
2008-08-12 11:40:00,46.26,46.29,46.23,46.26,32600.0,30.7309,30.7509,30.711,30.7309,32600.0
2008-08-12 11:45:00,46.27,46.28,46.17,46.18,35100.0,30.7376,30.7442,30.6711,30.6778,35100.0
2008-08-12 11:50:00,46.19,46.24,46.16,46.18,44500.0,30.6844,30.7176,30.6645,30.6778,44500.0
2008-08-12 11:55:00,46.17,46.21,46.1,46.13,41500.0,30.6711,30.6977,30.6246,30.6446,41500.0
2008-08-12 12:00:00,46.12,46.14,46.09,46.14,62900.0,30.6379,30.6512,30.618,30.6512,62900.0
2008-08-12 12:05:00,46.13,46.17,46.1,46.12,35600.0,30.6446,30.6711,30.6246,30.6379,35600.0
2008-08-12 12:10:00,46.13,46.17,46.13,46.13,24100.0,30.6446,30.6711,30.6446,30.6446,24100.0
2008-08-12 12:15:00,46.13,46.18,46.11,46.14,45100.0,30.6446,30.6778,30.6313,30.6512,45100.0
2008-08-12 12:20:00,46.14,46.24,46.13,46.22,31800.0,30.6512,30.7176,30.6446,30.7044,31800.0
2008-08-12 12:25:00,46.22,46.26,46.21,46.21,51500.0,30.7044,30.7309,30.6977,30.6977,51500.0
2008-08-12 12:30:00,46.21,46.25,46.14,46.14,46900.0,30.6977,30.7243,30.6512,30.6512,46900.0
2008-08-12 12:35:00,46.14,46.18,46.13,46.17,29100.0,30.6512,30.6778,30.6446,30.6711,29100.0
2008-08-12 12:40:00,46.18,46.21,46.16,46.17,33100.0,30.6778,30.6977,30.6645,30.6711,33100.0
2008-08-12 12:45:00,46.17,46.2,46.15,46.19,25000.0,30.6711,30.6911,30.6579,30.6844,25000.0
2008-08-12 12:50:00,46.19,46.19,46.14,46.19,30100.0,30.6844,30.6844,30.6512,30.6844,30100.0
2008-08-12 12:55:00,46.19,46.25,46.14,46.25,36100.0,30.6844,30.7243,30.6512,30.7243,36100.0
2008-08-12 13:00:00,46.24,46.26,46.17,46.17,35500.0,30.7176,30.7309,30.6711,30.6711,35500.0
2008-08-12 13:05:00,46.17,46.19,46.14,46.17,26800.0,30.6711,30.6844,30.6512,30.6711,26800.0
2008-08-12 13:10:00,46.17,46.2,46.11,46.11,48200.0,30.6711,30.6911,30.6313,30.6313,48200.0
2008-08-12 13:15:00,46.11,46.17,46.1,46.13,59900.0,30.6313,30.6711,30.6246,30.6446,59900.0
2008-08-12 13:20:00,46.12,46.13,46.01,46.06,71400.0,30.6379,30.6446,30.5649,30.5981,71400.0
2008-08-12 13:25:00,46.06,46.1,46.03,46.07,45900.0,30.5981,30.6246,30.5781,30.6047,45900.0
2008-08-12 13:30:00,46.06,46.08,45.98,46.02,53200.0,30.5981,30.6114,30.5449,30.5715,53200.0
2008-08-12 13:35:00,46.01,46.02,45.95,45.96,50300.0,30.5649,30.5715,30.525,30.5316,50300.0
2008-08-12 13:40:00,45.96,46.03,45.96,45.99,33800.0,30.5316,30.5781,30.5316,30.5516,33800.0
2008-08-12 13:45:00,45.99,46.01,45.97,45.99,17200.0,30.5516,30.5649,30.5383,30.5516,17200.0
2008-08-12 13:50:00,45.98,46.0,45.91,45.93,42900.0,30.5449,30.5582,30.4984,30.5117,42900.0
2008-08-12 13:55:00,45.93,45.95,45.83,45.87,56800.0,30.5117,30.525,30.4453,30.4719,56800.0
2008-08-12 14:00:00,45.87,45.95,45.86,45.9,40300.0,30.4719,30.525,30.4652,30.4918,40300.0
2008-08-12 14:05:00,45.9,45.97,45.85,45.86,46700.0,30.4918,30.5383,30.4586,30.4652,46700.0
2008-08-12 14:10:00,45.85,45.91,45.81,45.9,39400.0,30.4586,30.4984,30.432,30.4918,39400.0
2008-08-12 14:15:00,45.89,45.89,45.81,45.83,33500.0,30.4851,30.4851,30.432,30.4453,33500.0
2008-08-12 14:20:00,45.83,45.88,45.8,45.88,38900.0,30.4453,30.4785,30.4253,30.4785,38900.0
2008-08-12 14:25:00,45.88,45.96,45.87,45.91,33900.0,30.4785,30.5316,30.4719,30.4984,33900.0
2008-08-12 14:30:00,45.91,45.92,45.89,45.89,18500.0,30.4984,30.5051,30.4851,30.4851,18500.0
2008-08-12 14:35:00,45.89,45.93,45.86,45.87,26000.0,30.4851,30.5117,30.4652,30.4719,26000.0
2008-08-12 14:40:00,45.86,45.9,45.81,45.81,40400.0,30.4652,30.4918,30.432,30.432,40400.0
2008-08-12 14:45:00,45.81,45.86,45.8,45.86,53200.0,30.432,30.4652,30.4253,30.4652,53200.0
2008-08-12 14:50:00,45.86,45.9,45.84,45.85,47800.0,30.4652,30.4918,30.4519,30.4586,47800.0
2008-08-12 14:55:00,45.84,45.9,45.81,45.81,71300.0,30.4519,30.4918,30.432,30.432,71300.0
2008-08-12 15:00:00,45.81,45.84,45.72,45.72,82200.0,30.432,30.4519,30.3722,30.3722,82200.0
2008-08-12 15:05:00,45.72,45.83,45.72,45.78,57400.0,30.3722,30.4453,30.3722,30.4121,57400.0
2008-08-12 15:10:00,45.78,45.79,45.66,45.69,95300.0,30.4121,30.4187,30.3323,30.3523,95300.0
2008-08-12 15:15:00,45.69,45.76,45.62,45.76,111100.0,30.3523,30.3988,30.3058,30.3988,111100.0
2008-08-12 15:20:00,45.76,45.81,45.73,45.79,95100.0,30.3988,30.432,30.3788,30.4187,95100.0
2008-08-12 15:25:00,45.79,45.91,45.78,45.87,92800.0,30.4187,30.4984,30.4121,30.4719,92800.0
2008-08-12 15:30:00,45.87,45.87,45.74,45.76,118800.0,30.4719,30.4719,30.3855,30.3988,118800.0
2008-08-12 15:35:00,45.76,45.82,45.73,45.77,124700.0,30.3988,30.4386,30.3788,30.4054,124700.0
2008-08-12 15:40:00,45.76,45.92,45.6,45.86,282700.0,30.3988,30.5051,30.2925,30.4652,282700.0
2008-08-12 15:45:00,45.89,46.0,45.83,45.96,226900.0,30.4851,30.5582,30.4453,30.5316,226900.0
2008-08-12 15:50:00,45.96,45.96,45.81,45.85,157200.0,30.5316,30.5316,30.432,30.4586,157200.0
2008-08-12 15:55:00,45.85,45.95,45.84,45.95,254500.0,30.4586,30.525,30.4519,30.525,254500.0
2008-08-13 09:30:00,45.4,45.79,45.33,45.74,61400.0,30.1596,30.4187,30.1131,30.3855,61400.0
2008-08-13 09:35:00,45.74,45.86,45.52,45.57,65600.0,30.3855,30.4652,30.2393,30.2726,65600.0
2008-08-13 09:40:00,45.54,45.62,45.44,45.48,77900.0,30.2526,30.3058,30.1862,30.2128,77900.0
2008-08-13 09:45:00,45.48,45.57,45.44,45.51,57800.0,30.2128,30.2726,30.1862,30.2327,57800.0
2008-08-13 09:50:00,45.49,45.51,45.37,45.44,57500.0,30.2194,30.2327,30.1397,30.1862,57500.0
2008-08-13 09:55:00,45.44,45.47,45.39,45.44,39500.0,30.1862,30.2061,30.153,30.1862,39500.0
2008-08-13 10:00:00,45.43,45.55,45.39,45.46,46200.0,30.1796,30.2593,30.153,30.1995,46200.0
2008-08-13 10:05:00,45.46,45.48,45.33,45.35,53900.0,30.1995,30.2128,30.1131,30.1264,53900.0
2008-08-13 10:10:00,45.34,45.35,45.31,45.31,56000.0,30.1198,30.1264,30.0998,30.0998,56000.0
2008-08-13 10:15:00,45.31,45.32,45.24,45.27,54600.0,30.0998,30.1065,30.0533,30.0733,54600.0
2008-08-13 10:20:00,45.27,45.42,45.27,45.37,54800.0,30.0733,30.1729,30.0733,30.1397,54800.0
2008-08-13 10:25:00,45.36,45.37,45.27,45.31,57400.0,30.1331,30.1397,30.0733,30.0998,57400.0
2008-08-13 10:30:00,45.31,45.36,45.26,45.29,51600.0,30.0998,30.1331,30.0666,30.0866,51600.0
2008-08-13 10:35:00,45.29,45.3,45.11,45.13,109200.0,30.0866,30.0932,29.967,29.9803,109200.0
2008-08-13 10:40:00,45.12,45.17,45.04,45.06,65700.0,29.9736,30.0068,29.9205,29.9338,65700.0
2008-08-13 10:45:00,45.07,45.2,45.04,45.2,54700.0,29.9404,30.0268,29.9205,30.0268,54700.0
2008-08-13 10:50:00,45.19,45.2,45.14,45.15,50500.0,30.0201,30.0268,29.9869,29.9935,50500.0
2008-08-13 10:55:00,45.16,45.17,45.09,45.16,56600.0,30.0002,30.0068,29.9537,30.0002,56600.0
2008-08-13 11:00:00,45.16,45.16,45.09,45.15,92200.0,30.0002,30.0002,29.9537,29.9935,92200.0
2008-08-13 11:05:00,45.14,45.15,45.03,45.07,71700.0,29.9869,29.9935,29.9138,29.9404,71700.0
2008-08-13 11:10:00,45.07,45.12,45.02,45.1,95200.0,29.9404,29.9736,29.9072,29.9603,95200.0
2008-08-13 11:15:00,45.1,45.15,45.08,45.13,45500.0,29.9603,29.9935,29.947,29.9803,45500.0
2008-08-13 11:20:00,45.13,45.14,45.03,45.03,32400.0,29.9803,29.9869,29.9138,29.9138,32400.0
2008-08-13 11:25:00,45.03,45.06,44.99,45.02,44100.0,29.9138,29.9338,29.8873,29.9072,44100.0
2008-08-13 11:30:00,45.02,45.03,44.99,44.99,37400.0,29.9072,29.9138,29.8873,29.8873,37400.0
2008-08-13 11:35:00,45.0,45.08,44.99,45.04,59600.0,29.8939,29.947,29.8873,29.9205,59600.0
2008-08-13 11:40:00,45.04,45.05,44.95,45.0,62700.0,29.9205,29.9271,29.8607,29.8939,62700.0
2008-08-13 11:45:00,45.0,45.0,44.9,44.92,52800.0,29.8939,29.8939,29.8275,29.8408,52800.0
2008-08-13 11:50:00,44.92,44.96,44.9,44.93,23200.0,29.8408,29.8673,29.8275,29.8474,23200.0
2008-08-13 11:55:00,44.93,44.93,44.83,44.93,51100.0,29.8474,29.8474,29.781,29.8474,51100.0
2008-08-13 12:00:00,44.93,44.99,44.93,44.96,36800.0,29.8474,29.8873,29.8474,29.8673,36800.0
2008-08-13 12:05:00,44.96,45.04,44.94,44.97,131600.0,29.8673,29.9205,29.854,29.874,131600.0
2008-08-13 12:10:00,44.98,45.03,44.95,45.03,92500.0,29.8806,29.9138,29.8607,29.9138,92500.0
2008-08-13 12:15:00,45.04,45.08,44.99,45.06,58100.0,29.9205,29.947,29.8873,29.9338,58100.0
2008-08-13 12:20:00,45.06,45.15,45.0,45.09,94800.0,29.9338,29.9935,29.8939,29.9537,94800.0
2008-08-13 12:25:00,45.08,45.15,45.07,45.15,73700.0,29.947,29.9935,29.9404,29.9935,73700.0
2008-08-13 12:30:00,45.15,45.22,45.11,45.21,128400.0,29.9935,30.04,29.967,30.0334,128400.0
2008-08-13 12:35:00,45.22,45.22,45.14,45.22,39800.0,30.04,30.04,29.9869,30.04,39800.0
2008-08-13 12:40:00,45.22,45.32,45.2,45.26,56500.0,30.04,30.1065,30.0268,30.0666,56500.0
2008-08-13 12:45:00,45.24,45.25,45.16,45.2,43300.0,30.0533,30.06,30.0002,30.0268,43300.0
2008-08-13 12:50:00,45.19,45.19,45.11,45.15,31400.0,30.0201,30.0201,29.967,29.9935,31400.0
2008-08-13 12:55:00,45.14,45.23,45.1,45.2,52800.0,29.9869,30.0467,29.9603,30.0268,52800.0
2008-08-13 13:00:00,45.19,45.28,45.16,45.28,51000.0,30.0201,30.0799,30.0002,30.0799,51000.0
2008-08-13 13:05:00,45.28,45.3,45.23,45.24,47700.0,30.0799,30.0932,30.0467,30.0533,47700.0
2008-08-13 13:10:00,45.24,45.27,45.15,45.18,39700.0,30.0533,30.0733,29.9935,30.0135,39700.0
2008-08-13 13:15:00,45.18,45.24,45.17,45.24,26800.0,30.0135,30.0533,30.0068,30.0533,26800.0
2008-08-13 13:20:00,45.24,45.39,45.2,45.39,53100.0,30.0533,30.153,30.0268,30.153,53100.0
2008-08-13 13:25:00,45.39,45.5,45.37,45.44,73200.0,30.153,30.2261,30.1397,30.1862,73200.0
2008-08-13 13:30:00,45.43,45.61,45.42,45.53,74800.0,30.1796,30.2991,30.1729,30.246,74800.0
2008-08-13 13:35:00,45.53,45.57,45.48,45.55,58400.0,30.246,30.2726,30.2128,30.2593,58400.0
2008-08-13 13:40:00,45.55,45.66,45.49,45.49,124400.0,30.2593,30.3323,30.2194,30.2194,124400.0
2008-08-13 13:45:00,45.49,45.5,45.35,45.39,62900.0,30.2194,30.2261,30.1264,30.153,62900.0
2008-08-13 13:50:00,45.37,45.46,45.34,45.44,40500.0,30.1397,30.1995,30.1198,30.1862,40500.0
2008-08-13 13:55:00,45.43,45.52,45.42,45.48,87600.0,30.1796,30.2393,30.1729,30.2128,87600.0
2008-08-13 14:00:00,45.48,45.61,45.46,45.59,73900.0,30.2128,30.2991,30.1995,30.2858,73900.0
2008-08-13 14:05:00,45.59,45.6,45.53,45.56,43500.0,30.2858,30.2925,30.246,30.2659,43500.0
2008-08-13 14:10:00,45.55,45.61,45.53,45.56,31300.0,30.2593,30.2991,30.246,30.2659,31300.0
2008-08-13 14:15:00,45.58,45.6,45.51,45.56,34500.0,30.2792,30.2925,30.2327,30.2659,34500.0
2008-08-13 14:20:00,45.56,45.58,45.5,45.56,26000.0,30.2659,30.2792,30.2261,30.2659,26000.0
2008-08-13 14:25:00,45.57,45.6,45.49,45.5,62200.0,30.2726,30.2925,30.2194,30.2261,62200.0
2008-08-13 14:30:00,45.49,45.5,45.39,45.43,48800.0,30.2194,30.2261,30.153,30.1796,48800.0
2008-08-13 14:35:00,45.43,45.48,45.43,45.47,29100.0,30.1796,30.2128,30.1796,30.2061,29100.0
2008-08-13 14:40:00,45.49,45.75,45.48,45.72,92300.0,30.2194,30.3921,30.2128,30.3722,92300.0
2008-08-13 14:45:00,45.72,45.82,45.7,45.77,71200.0,30.3722,30.4386,30.3589,30.4054,71200.0
2008-08-13 14:50:00,45.75,45.76,45.63,45.66,30000.0,30.3921,30.3988,30.3124,30.3323,30000.0
2008-08-13 14:55:00,45.66,45.87,45.64,45.83,54300.0,30.3323,30.4719,30.3191,30.4453,54300.0
2008-08-13 15:00:00,45.83,45.88,45.73,45.73,59100.0,30.4453,30.4785,30.3788,30.3788,59100.0
2008-08-13 15:05:00,45.73,45.76,45.65,45.65,33500.0,30.3788,30.3988,30.3257,30.3257,33500.0
2008-08-13 15:10:00,45.65,45.72,45.65,45.67,44900.0,30.3257,30.3722,30.3257,30.339,44900.0
2008-08-13 15:15:00,45.67,45.73,45.63,45.65,46100.0,30.339,30.3788,30.3124,30.3257,46100.0
2008-08-13 15:20:00,45.67,45.68,45.5,45.59,68600.0,30.339,30.3456,30.2261,30.2858,68600.0
2008-08-13 15:25:00,45.57,45.62,45.55,45.58,30600.0,30.2726,30.3058,30.2593,30.2792,30600.0
2008-08-13 15:30:00,45.57,45.59,45.35,45.4,93100.0,30.2726,30.2858,30.1264,30.1596,93100.0
2008-08-13 15:35:00,45.39,45.4,45.32,45.37,77000.0,30.153,30.1596,30.1065,30.1397,77000.0
2008-08-13 15:40:00,45.37,45.38,45.11,45.18,132800.0,30.1397,30.1463,29.967,30.0135,132800.0
2008-08-13 15:45:00,45.18,45.6,45.16,45.46,244000.0,30.0135,30.2925,30.0002,30.1995,244000.0
2008-08-13 15:50:00,45.45,45.47,45.28,45.37,197600.0,30.1928,30.2061,30.0799,30.1397,197600.0
2008-08-13 15:55:00,45.37,45.42,45.32,45.36,201600.0,30.1397,30.1729,30.1065,30.1331,201600.0
2008-08-14 09:30:00,44.76,45.33,44.76,45.19,69400.0,29.7345,30.1131,29.7345,30.0201,69400.0
2008-08-14 09:35:00,45.23,45.3,44.98,45.05,63000.0,30.0467,30.0932,29.8806,29.9271,63000.0
2008-08-14 09:40:00,45.05,45.19,45.03,45.11,53400.0,29.9271,30.0201,29.9138,29.967,53400.0
2008-08-14 09:45:00,45.11,45.17,45.03,45.03,75900.0,29.967,30.0068,29.9138,29.9138,75900.0
2008-08-14 09:50:00,45.03,45.1,44.97,45.1,60800.0,29.9138,29.9603,29.874,29.9603,60800.0
2008-08-14 09:55:00,45.09,45.2,45.0,45.17,93900.0,29.9537,30.0268,29.8939,30.0068,93900.0
2008-08-14 10:00:00,45.17,45.36,45.15,45.31,82700.0,30.0068,30.1331,29.9935,30.0998,82700.0
2008-08-14 10:05:00,45.31,45.44,45.3,45.34,77700.0,30.0998,30.1862,30.0932,30.1198,77700.0
2008-08-14 10:10:00,45.33,45.34,45.26,45.29,63800.0,30.1131,30.1198,30.0666,30.0866,63800.0
2008-08-14 10:15:00,45.29,45.35,45.25,45.35,83900.0,30.0866,30.1264,30.06,30.1264,83900.0
2008-08-14 10:20:00,45.34,45.43,45.28,45.35,110800.0,30.1198,30.1796,30.0799,30.1264,110800.0
2008-08-14 10:25:00,45.36,45.61,45.35,45.6,94000.0,30.1331,30.2991,30.1264,30.2925,94000.0
2008-08-14 10:30:00,45.59,45.65,45.5,45.65,140200.0,30.2858,30.3257,30.2261,30.3257,140200.0
2008-08-14 10:35:00,45.65,45.74,45.63,45.67,99200.0,30.3257,30.3855,30.3124,30.339,99200.0
2008-08-14 10:40:00,45.67,45.82,45.66,45.82,95500.0,30.339,30.4386,30.3323,30.4386,95500.0
2008-08-14 10:45:00,45.82,45.84,45.76,45.79,73600.0,30.4386,30.4519,30.3988,30.4187,73600.0
2008-08-14 10:50:00,45.79,45.8,45.74,45.74,61700.0,30.4187,30.4253,30.3855,30.3855,61700.0
2008-08-14 10:55:00,45.73,45.73,45.52,45.62,61000.0,30.3788,30.3788,30.2393,30.3058,61000.0
2008-08-14 11:00:00,45.62,45.65,45.54,45.65,44800.0,30.3058,30.3257,30.2526,30.3257,44800.0
2008-08-14 11:05:00,45.64,45.69,45.59,45.68,73700.0,30.3191,30.3523,30.2858,30.3456,73700.0
2008-08-14 11:10:00,45.67,45.74,45.66,45.66,52900.0,30.339,30.3855,30.3323,30.3323,52900.0
2008-08-14 11:15:00,45.66,45.72,45.63,45.68,57200.0,30.3323,30.3722,30.3124,30.3456,57200.0
2008-08-14 11:20:00,45.67,45.7,45.63,45.68,39100.0,30.339,30.3589,30.3124,30.3456,39100.0
2008-08-14 11:25:00,45.67,45.7,45.59,45.59,53300.0,30.339,30.3589,30.2858,30.2858,53300.0
2008-08-14 11:30:00,45.59,45.61,45.54,45.56,28000.0,30.2858,30.2991,30.2526,30.2659,28000.0
2008-08-14 11:35:00,45.56,45.59,45.53,45.55,33000.0,30.2659,30.2858,30.246,30.2593,33000.0
2008-08-14 11:40:00,45.55,45.56,45.49,45.54,36100.0,30.2593,30.2659,30.2194,30.2526,36100.0
2008-08-14 11:45:00,45.54,45.55,45.51,45.53,32400.0,30.2526,30.2593,30.2327,30.246,32400.0
2008-08-14 11:50:00,45.53,45.54,45.49,45.51,26300.0,30.246,30.2526,30.2194,30.2327,26300.0
2008-08-14 11:55:00,45.5,45.57,45.5,45.53,31900.0,30.2261,30.2726,30.2261,30.246,31900.0
2008-08-14 12:00:00,45.54,45.56,45.51,45.54,39600.0,30.2526,30.2659,30.2327,30.2526,39600.0
2008-08-14 12:05:00,45.54,45.64,45.53,45.58,33900.0,30.2526,30.3191,30.246,30.2792,33900.0
2008-08-14 12:10:00,45.59,45.73,45.59,45.69,61300.0,30.2858,30.3788,30.2858,30.3523,61300.0
2008-08-14 12:15:00,45.68,45.77,45.64,45.77,73800.0,30.3456,30.4054,30.3191,30.4054,73800.0
2008-08-14 12:20:00,45.76,45.76,45.68,45.68,44800.0,30.3988,30.3988,30.3456,30.3456,44800.0
2008-08-14 12:25:00,45.68,45.71,45.62,45.63,37000.0,30.3456,30.3656,30.3058,30.3124,37000.0
2008-08-14 12:30:00,45.63,45.67,45.6,45.67,41100.0,30.3124,30.339,30.2925,30.339,41100.0
2008-08-14 12:35:00,45.67,45.72,45.64,45.66,46200.0,30.339,30.3722,30.3191,30.3323,46200.0
2008-08-14 12:40:00,45.66,45.75,45.66,45.73,46600.0,30.3323,30.3921,30.3323,30.3788,46600.0
2008-08-14 12:45:00,45.73,45.82,45.71,45.76,58800.0,30.3788,30.4386,30.3656,30.3988,58800.0
2008-08-14 12:50:00,45.76,45.81,45.75,45.76,27700.0,30.3988,30.432,30.3921,30.3988,27700.0
2008-08-14 12:55:00,45.76,45.8,45.71,45.72,32400.0,30.3988,30.4253,30.3656,30.3722,32400.0
2008-08-14 13:00:00,45.71,45.74,45.68,45.7,41800.0,30.3656,30.3855,30.3456,30.3589,41800.0
2008-08-14 13:05:00,45.7,45.7,45.6,45.6,36700.0,30.3589,30.3589,30.2925,30.2925,36700.0
2008-08-14 13:10:00,45.6,45.66,45.6,45.64,24400.0,30.2925,30.3323,30.2925,30.3191,24400.0
2008-08-14 13:15:00,45.65,45.67,45.6,45.61,23400.0,30.3257,30.339,30.2925,30.2991,23400.0
2008-08-14 13:20:00,45.6,45.65,45.6,45.63,33800.0,30.2925,30.3257,30.2925,30.3124,33800.0
2008-08-14 13:25:00,45.62,45.63,45.54,45.56,26800.0,30.3058,30.3124,30.2526,30.2659,26800.0
2008-08-14 13:30:00,45.55,45.56,45.46,45.56,33700.0,30.2593,30.2659,30.1995,30.2659,33700.0
2008-08-14 13:35:00,45.55,45.56,45.5,45.51,20200.0,30.2593,30.2659,30.2261,30.2327,20200.0
2008-08-14 13:40:00,45.5,45.54,45.49,45.5,17200.0,30.2261,30.2526,30.2194,30.2261,17200.0
2008-08-14 13:45:00,45.5,45.5,45.42,45.47,42200.0,30.2261,30.2261,30.1729,30.2061,42200.0
2008-08-14 13:50:00,45.47,45.5,45.43,45.49,21400.0,30.2061,30.2261,30.1796,30.2194,21400.0
2008-08-14 13:55:00,45.48,45.52,45.42,45.52,22800.0,30.2128,30.2393,30.1729,30.2393,22800.0
2008-08-14 14:00:00,45.51,45.56,45.51,45.56,43100.0,30.2327,30.2659,30.2327,30.2659,43100.0
2008-08-14 14:05:00,45.55,45.56,45.47,45.56,50900.0,30.2593,30.2659,30.2061,30.2659,50900.0
2008-08-14 14:10:00,45.56,45.56,45.47,45.51,33700.0,30.2659,30.2659,30.2061,30.2327,33700.0
2008-08-14 14:15:00,45.52,45.59,45.48,45.55,51700.0,30.2393,30.2858,30.2128,30.2593,51700.0
2008-08-14 14:20:00,45.55,45.58,45.51,45.55,80200.0,30.2593,30.2792,30.2327,30.2593,80200.0
2008-08-14 14:25:00,45.55,45.59,45.52,45.53,33800.0,30.2593,30.2858,30.2393,30.246,33800.0
2008-08-14 14:30:00,45.52,45.56,45.47,45.49,26600.0,30.2393,30.2659,30.2061,30.2194,26600.0
2008-08-14 14:35:00,45.49,45.53,45.48,45.48,26700.0,30.2194,30.246,30.2128,30.2128,26700.0
2008-08-14 14:40:00,45.49,45.52,45.42,45.42,48200.0,30.2194,30.2393,30.1729,30.1729,48200.0
2008-08-14 14:45:00,45.42,45.43,45.34,45.37,78400.0,30.1729,30.1796,30.1198,30.1397,78400.0
2008-08-14 14:50:00,45.37,45.43,45.37,45.42,31000.0,30.1397,30.1796,30.1397,30.1729,31000.0
2008-08-14 14:55:00,45.43,45.43,45.37,45.37,19900.0,30.1796,30.1796,30.1397,30.1397,19900.0
2008-08-14 15:00:00,45.37,45.4,45.33,45.37,54300.0,30.1397,30.1596,30.1131,30.1397,54300.0
2008-08-14 15:05:00,45.38,45.42,45.34,45.4,44500.0,30.1463,30.1729,30.1198,30.1596,44500.0
2008-08-14 15:10:00,45.4,45.42,45.35,45.4,39000.0,30.1596,30.1729,30.1264,30.1596,39000.0
2008-08-14 15:15:00,45.4,45.54,45.4,45.52,57700.0,30.1596,30.2526,30.1596,30.2393,57700.0
2008-08-14 15:20:00,45.51,45.54,45.4,45.4,40200.0,30.2327,30.2526,30.1596,30.1596,40200.0
2008-08-14 15:25:00,45.4,45.42,45.39,45.4,60700.0,30.1596,30.1729,30.153,30.1596,60700.0
2008-08-14 15:30:00,45.4,45.45,45.36,45.42,96300.0,30.1596,30.1928,30.1331,30.1729,96300.0
2008-08-14 15:35:00,45.41,45.57,45.4,45.55,100100.0,30.1663,30.2726,30.1596,30.2593,100100.0
2008-08-14 15:40:00,45.54,45.57,45.51,45.52,70100.0,30.2526,30.2726,30.2327,30.2393,70100.0
2008-08-14 15:45:00,45.53,45.55,45.47,45.49,98600.0,30.246,30.2593,30.2061,30.2194,98600.0
2008-08-14 15:50:00,45.49,45.52,45.45,45.48,114600.0,30.2194,30.2393,30.1928,30.2128,114600.0
2008-08-14 15:55:00,45.48,45.56,45.44,45.55,173300.0,30.2128,30.2659,30.1862,30.2593,173300.0
2008-08-15 09:30:00,45.78,46.12,45.7,45.83,408600.0,30.4121,30.6379,30.3589,30.4453,408600.0
2008-08-15 09:35:00,45.79,46.07,45.7,46.04,64200.0,30.4187,30.6047,30.3589,30.5848,64200.0
2008-08-15 09:40:00,46.06,46.24,46.02,46.13,88200.0,30.5981,30.7176,30.5715,30.6446,88200.0
2008-08-15 09:45:00,46.13,46.16,46.08,46.1,25200.0,30.6446,30.6645,30.6114,30.6246,25200.0
2008-08-15 09:50:00,46.1,46.16,45.84,45.88,67500.0,30.6246,30.6645,30.4519,30.4785,67500.0
2008-08-15 09:55:00,45.87,46.01,45.85,45.88,75900.0,30.4719,30.5649,30.4586,30.4785,75900.0
2008-08-15 10:00:00,45.89,45.89,45.65,45.73,71300.0,30.4851,30.4851,30.3257,30.3788,71300.0
2008-08-15 10:05:00,45.73,45.74,45.52,45.73,74600.0,30.3788,30.3855,30.2393,30.3788,74600.0
2008-08-15 10:10:00,45.75,45.86,45.65,45.81,51800.0,30.3921,30.4652,30.3257,30.432,51800.0
2008-08-15 10:15:00,45.8,45.86,45.69,45.74,57600.0,30.4253,30.4652,30.3523,30.3855,57600.0
2008-08-15 10:20:00,45.76,45.87,45.69,45.79,45700.0,30.3988,30.4719,30.3523,30.4187,45700.0
2008-08-15 10:25:00,45.79,45.89,45.75,45.75,59900.0,30.4187,30.4851,30.3921,30.3921,59900.0
2008-08-15 10:30:00,45.76,45.92,45.76,45.87,52600.0,30.3988,30.5051,30.3988,30.4719,52600.0
2008-08-15 10:35:00,45.87,45.98,45.82,45.93,63800.0,30.4719,30.5449,30.4386,30.5117,63800.0
2008-08-15 10:40:00,45.94,46.07,45.94,46.05,46200.0,30.5184,30.6047,30.5184,30.5914,46200.0
2008-08-15 10:45:00,46.04,46.05,45.97,46.05,19000.0,30.5848,30.5914,30.5383,30.5914,19000.0
2008-08-15 10:50:00,46.05,46.17,46.05,46.07,33700.0,30.5914,30.6711,30.5914,30.6047,33700.0
2008-08-15 10:55:00,46.07,46.16,46.05,46.14,35700.0,30.6047,30.6645,30.5914,30.6512,35700.0
2008-08-15 11:00:00,46.14,46.14,45.96,45.98,38400.0,30.6512,30.6512,30.5316,30.5449,38400.0
2008-08-15 11:05:00,45.99,46.01,45.92,45.95,25100.0,30.5516,30.5649,30.5051,30.525,25100.0
2008-08-15 11:10:00,45.93,46.02,45.9,45.98,25800.0,30.5117,30.5715,30.4918,30.5449,25800.0
2008-08-15 11:15:00,45.99,46.05,45.96,45.96,64100.0,30.5516,30.5914,30.5316,30.5316,64100.0
2008-08-15 11:20:00,45.97,46.01,45.96,45.96,29000.0,30.5383,30.5649,30.5316,30.5316,29000.0
2008-08-15 11:25:00,45.96,46.01,45.93,45.97,28400.0,30.5316,30.5649,30.5117,30.5383,28400.0
2008-08-15 11:30:00,45.97,46.03,45.94,46.03,46200.0,30.5383,30.5781,30.5184,30.5781,46200.0
2008-08-15 11:35:00,46.02,46.02,45.76,45.76,99500.0,30.5715,30.5715,30.3988,30.3988,99500.0
2008-08-15 11:40:00,45.76,45.77,45.7,45.75,61800.0,30.3988,30.4054,30.3589,30.3921,61800.0
2008-08-15 11:45:00,45.74,45.74,45.64,45.72,51300.0,30.3855,30.3855,30.3191,30.3722,51300.0
2008-08-15 11:50:00,45.72,45.81,45.69,45.78,32700.0,30.3722,30.432,30.3523,30.4121,32700.0
2008-08-15 11:55:00,45.79,45.83,45.7,45.77,42700.0,30.4187,30.4453,30.3589,30.4054,42700.0
2008-08-15 12:00:00,45.76,45.81,45.73,45.79,27700.0,30.3988,30.432,30.3788,30.4187,27700.0
2008-08-15 12:05:00,45.78,45.84,45.74,45.74,36000.0,30.4121,30.4519,30.3855,30.3855,36000.0
2008-08-15 12:10:00,45.74,45.76,45.66,45.71,48200.0,30.3855,30.3988,30.3323,30.3656,48200.0
2008-08-15 12:15:00,45.71,45.77,45.69,45.77,12700.0,30.3656,30.4054,30.3523,30.4054,12700.0
2008-08-15 12:20:00,45.76,45.84,45.74,45.84,30000.0,30.3988,30.4519,30.3855,30.4519,30000.0
2008-08-15 12:25:00,45.82,45.82,45.74,45.8,48900.0,30.4386,30.4386,30.3855,30.4253,48900.0
2008-08-15 12:30:00,45.8,45.87,45.79,45.85,21800.0,30.4253,30.4719,30.4187,30.4586,21800.0
2008-08-15 12:35:00,45.86,46.05,45.85,46.04,48000.0,30.4652,30.5914,30.4586,30.5848,48000.0
2008-08-15 12:40:00,46.04,46.04,45.95,46.0,61300.0,30.5848,30.5848,30.525,30.5582,61300.0
2008-08-15 12:45:00,46.0,46.08,46.0,46.06,58900.0,30.5582,30.6114,30.5582,30.5981,58900.0
2008-08-15 12:50:00,46.06,46.12,46.06,46.12,32800.0,30.5981,30.6379,30.5981,30.6379,32800.0
2008-08-15 12:55:00,46.12,46.13,46.06,46.06,25100.0,30.6379,30.6446,30.5981,30.5981,25100.0
2008-08-15 13:00:00,46.06,46.1,46.01,46.04,44900.0,30.5981,30.6246,30.5649,30.5848,44900.0
2008-08-15 13:05:00,46.04,46.06,45.99,45.99,64100.0,30.5848,30.5981,30.5516,30.5516,64100.0
2008-08-15 13:10:00,46.0,46.0,45.94,45.98,37200.0,30.5582,30.5582,30.5184,30.5449,37200.0
2008-08-15 13:15:00,45.97,46.04,45.92,46.02,35300.0,30.5383,30.5848,30.5051,30.5715,35300.0
2008-08-15 13:20:00,46.02,46.06,45.99,45.99,20900.0,30.5715,30.5981,30.5516,30.5516,20900.0
2008-08-15 13:25:00,45.99,46.06,45.98,46.03,40500.0,30.5516,30.5981,30.5449,30.5781,40500.0
2008-08-15 13:30:00,46.03,46.09,46.02,46.06,18100.0,30.5781,30.618,30.5715,30.5981,18100.0
2008-08-15 13:35:00,46.06,46.11,46.03,46.06,21700.0,30.5981,30.6313,30.5781,30.5981,21700.0
2008-08-15 13:40:00,46.07,46.12,46.05,46.1,29200.0,30.6047,30.6379,30.5914,30.6246,29200.0
2008-08-15 13:45:00,46.1,46.16,46.07,46.16,12200.0,30.6246,30.6645,30.6047,30.6645,12200.0
2008-08-15 13:50:00,46.16,46.17,46.11,46.12,13800.0,30.6645,30.6711,30.6313,30.6379,13800.0
2008-08-15 13:55:00,46.12,46.17,46.1,46.13,17600.0,30.6379,30.6711,30.6246,30.6446,17600.0
2008-08-15 14:00:00,46.14,46.16,46.11,46.12,21300.0,30.6512,30.6645,30.6313,30.6379,21300.0
2008-08-15 14:05:00,46.12,46.12,46.04,46.06,39600.0,30.6379,30.6379,30.5848,30.5981,39600.0
2008-08-15 14:10:00,46.05,46.09,46.02,46.02,15100.0,30.5914,30.618,30.5715,30.5715,15100.0
2008-08-15 14:15:00,46.03,46.11,46.01,46.07,36200.0,30.5781,30.6313,30.5649,30.6047,36200.0
2008-08-15 14:20:00,46.07,46.09,46.02,46.04,41000.0,30.6047,30.618,30.5715,30.5848,41000.0
2008-08-15 14:25:00,46.04,46.05,45.95,45.96,68300.0,30.5848,30.5914,30.525,30.5316,68300.0
2008-08-15 14:30:00,45.96,46.02,45.95,46.01,52200.0,30.5316,30.5715,30.525,30.5649,52200.0
2008-08-15 14:35:00,46.02,46.06,45.99,46.05,41900.0,30.5715,30.5981,30.5516,30.5914,41900.0
2008-08-15 14:40:00,46.05,46.07,46.01,46.05,29000.0,30.5914,30.6047,30.5649,30.5914,29000.0
2008-08-15 14:45:00,46.05,46.15,46.04,46.15,63500.0,30.5914,30.6579,30.5848,30.6579,63500.0
2008-08-15 14:50:00,46.15,46.26,46.14,46.2,41500.0,30.6579,30.7309,30.6512,30.6911,41500.0
2008-08-15 14:55:00,46.19,46.22,46.17,46.18,25100.0,30.6844,30.7044,30.6711,30.6778,25100.0
2008-08-15 15:00:00,46.17,46.25,46.17,46.25,59600.0,30.6711,30.7243,30.6711,30.7243,59600.0
2008-08-15 15:05:00,46.25,46.25,46.18,46.2,45400.0,30.7243,30.7243,30.6778,30.6911,45400.0
2008-08-15 15:10:00,46.21,46.21,46.14,46.15,57200.0,30.6977,30.6977,30.6512,30.6579,57200.0
2008-08-15 15:15:00,46.15,46.19,46.14,46.15,34900.0,30.6579,30.6844,30.6512,30.6579,34900.0
2008-08-15 15:20:00,46.15,46.22,46.1,46.21,73000.0,30.6579,30.7044,30.6246,30.6977,73000.0
2008-08-15 15:25:00,46.21,46.21,46.15,46.2,60700.0,30.6977,30.6977,30.6579,30.6911,60700.0
2008-08-15 15:30:00,46.2,46.2,46.15,46.16,40400.0,30.6911,30.6911,30.6579,30.6645,40400.0
2008-08-15 15:35:00,46.16,46.19,46.15,46.17,76400.0,30.6645,30.6844,30.6579,30.6711,76400.0
2008-08-15 15:40:00,46.17,46.21,46.11,46.12,68600.0,30.6711,30.6977,30.6313,30.6379,68600.0
2008-08-15 15:45:00,46.13,46.13,46.01,46.01,65800.0,30.6446,30.6446,30.5649,30.5649,65800.0
2008-08-15 15:50:00,46.01,46.09,46.01,46.07,93200.0,30.5649,30.618,30.5649,30.6047,93200.0
2008-08-15 15:55:00,46.07,46.18,46.06,46.18,192600.0,30.6047,30.6778,30.5981,30.6778,192600.0
2008-08-18 09:30:00,46.24,46.24,45.85,45.98,59300.0,30.7176,30.7176,30.4586,30.5449,59300.0
2008-08-18 09:35:00,46.02,46.05,45.85,45.92,35300.0,30.5715,30.5914,30.4586,30.5051,35300.0
2008-08-18 09:40:00,45.92,45.92,45.61,45.62,79300.0,30.5051,30.5051,30.2991,30.3058,79300.0
2008-08-18 09:45:00,45.61,45.75,45.55,45.66,81600.0,30.2991,30.3921,30.2593,30.3323,81600.0
2008-08-18 09:50:00,45.67,45.82,45.6,45.79,57000.0,30.339,30.4386,30.2925,30.4187,57000.0
2008-08-18 09:55:00,45.76,45.78,45.63,45.71,37600.0,30.3988,30.4121,30.3124,30.3656,37600.0
2008-08-18 10:00:00,45.71,45.72,45.6,45.65,44600.0,30.3656,30.3722,30.2925,30.3257,44600.0
2008-08-18 10:05:00,45.66,45.78,45.64,45.65,44400.0,30.3323,30.4121,30.3191,30.3257,44400.0
2008-08-18 10:10:00,45.65,45.79,45.61,45.71,39400.0,30.3257,30.4187,30.2991,30.3656,39400.0
2008-08-18 10:15:00,45.7,45.71,45.58,45.64,47900.0,30.3589,30.3656,30.2792,30.3191,47900.0
2008-08-18 10:20:00,45.65,45.71,45.64,45.66,28400.0,30.3257,30.3656,30.3191,30.3323,28400.0
2008-08-18 10:25:00,45.66,45.75,45.66,45.7,71500.0,30.3323,30.3921,30.3323,30.3589,71500.0
2008-08-18 10:30:00,45.7,45.78,45.64,45.75,71300.0,30.3589,30.4121,30.3191,30.3921,71300.0
2008-08-18 10:35:00,45.74,45.88,45.71,45.81,56500.0,30.3855,30.4785,30.3656,30.432,56500.0
2008-08-18 10:40:00,45.81,45.93,45.81,45.9,30600.0,30.432,30.5117,30.432,30.4918,30600.0
2008-08-18 10:45:00,45.9,45.91,45.81,45.88,48700.0,30.4918,30.4984,30.432,30.4785,48700.0
2008-08-18 10:50:00,45.88,46.0,45.88,46.0,42700.0,30.4785,30.5582,30.4785,30.5582,42700.0
2008-08-18 10:55:00,46.0,46.06,45.95,46.01,61100.0,30.5582,30.5981,30.525,30.5649,61100.0
2008-08-18 11:00:00,45.98,46.01,45.92,45.92,23600.0,30.5449,30.5649,30.5051,30.5051,23600.0
2008-08-18 11:05:00,45.91,46.04,45.9,45.99,44600.0,30.4984,30.5848,30.4918,30.5516,44600.0
2008-08-18 11:10:00,46.01,46.08,45.98,46.01,34000.0,30.5649,30.6114,30.5449,30.5649,34000.0
2008-08-18 11:15:00,46.01,46.01,45.93,46.0,28700.0,30.5649,30.5649,30.5117,30.5582,28700.0
2008-08-18 11:20:00,46.0,46.03,45.92,45.99,28500.0,30.5582,30.5781,30.5051,30.5516,28500.0
2008-08-18 11:25:00,45.98,45.98,45.9,45.96,28700.0,30.5449,30.5449,30.4918,30.5316,28700.0
2008-08-18 11:30:00,45.96,45.96,45.83,45.86,33600.0,30.5316,30.5316,30.4453,30.4652,33600.0
2008-08-18 11:35:00,45.87,45.87,45.8,45.85,19000.0,30.4719,30.4719,30.4253,30.4586,19000.0
2008-08-18 11:40:00,45.84,45.84,45.74,45.78,33800.0,30.4519,30.4519,30.3855,30.4121,33800.0
2008-08-18 11:45:00,45.78,45.78,45.72,45.75,17200.0,30.4121,30.4121,30.3722,30.3921,17200.0
2008-08-18 11:50:00,45.76,45.78,45.75,45.76,19400.0,30.3988,30.4121,30.3921,30.3988,19400.0
2008-08-18 11:55:00,45.75,45.75,45.6,45.6,62600.0,30.3921,30.3921,30.2925,30.2925,62600.0
2008-08-18 12:00:00,45.61,45.62,45.52,45.59,48000.0,30.2991,30.3058,30.2393,30.2858,48000.0
2008-08-18 12:05:00,45.59,45.59,45.5,45.55,45500.0,30.2858,30.2858,30.2261,30.2593,45500.0
2008-08-18 12:10:00,45.54,45.59,45.5,45.5,53700.0,30.2526,30.2858,30.2261,30.2261,53700.0
2008-08-18 12:15:00,45.5,45.57,45.5,45.5,60700.0,30.2261,30.2726,30.2261,30.2261,60700.0
2008-08-18 12:20:00,45.5,45.61,45.5,45.56,53500.0,30.2261,30.2991,30.2261,30.2659,53500.0
2008-08-18 12:25:00,45.56,45.79,45.56,45.76,64900.0,30.2659,30.4187,30.2659,30.3988,64900.0
2008-08-18 12:30:00,45.77,45.82,45.69,45.72,39100.0,30.4054,30.4386,30.3523,30.3722,39100.0
2008-08-18 12:35:00,45.72,45.73,45.67,45.68,12900.0,30.3722,30.3788,30.339,30.3456,12900.0
2008-08-18 12:40:00,45.67,45.67,45.53,45.59,47700.0,30.339,30.339,30.246,30.2858,47700.0
2008-08-18 12:45:00,45.58,45.61,45.53,45.59,26700.0,30.2792,30.2991,30.246,30.2858,26700.0
2008-08-18 12:50:00,45.59,45.59,45.52,45.52,32800.0,30.2858,30.2858,30.2393,30.2393,32800.0
2008-08-18 12:55:00,45.52,45.58,45.51,45.56,43700.0,30.2393,30.2792,30.2327,30.2659,43700.0
2008-08-18 13:00:00,45.56,45.65,45.56,45.63,48600.0,30.2659,30.3257,30.2659,30.3124,48600.0
2008-08-18 13:05:00,45.62,45.65,45.59,45.63,23800.0,30.3058,30.3257,30.2858,30.3124,23800.0
2008-08-18 13:10:00,45.63,45.63,45.57,45.6,28900.0,30.3124,30.3124,30.2726,30.2925,28900.0
2008-08-18 13:15:00,45.6,45.61,45.58,45.6,20900.0,30.2925,30.2991,30.2792,30.2925,20900.0
2008-08-18 13:20:00,45.6,45.7,45.6,45.7,20300.0,30.2925,30.3589,30.2925,30.3589,20300.0
2008-08-18 13:25:00,45.69,45.72,45.65,45.72,23900.0,30.3523,30.3722,30.3257,30.3722,23900.0
2008-08-18 13:30:00,45.71,45.76,45.68,45.72,52400.0,30.3656,30.3988,30.3456,30.3722,52400.0
2008-08-18 13:35:00,45.75,45.76,45.7,45.74,25600.0,30.3921,30.3988,30.3589,30.3855,25600.0
2008-08-18 13:40:00,45.74,45.75,45.7,45.75,26500.0,30.3855,30.3921,30.3589,30.3921,26500.0
2008-08-18 13:45:00,45.74,45.75,45.66,45.67,56700.0,30.3855,30.3921,30.3323,30.339,56700.0
2008-08-18 13:50:00,45.69,45.76,45.67,45.68,61600.0,30.3523,30.3988,30.339,30.3456,61600.0
2008-08-18 13:55:00,45.69,45.74,45.63,45.65,26700.0,30.3523,30.3855,30.3124,30.3257,26700.0
2008-08-18 14:00:00,45.63,45.66,45.58,45.64,50300.0,30.3124,30.3323,30.2792,30.3191,50300.0
2008-08-18 14:05:00,45.62,45.64,45.56,45.57,17800.0,30.3058,30.3191,30.2659,30.2726,17800.0
2008-08-18 14:10:00,45.58,45.66,45.58,45.65,66800.0,30.2792,30.3323,30.2792,30.3257,66800.0
2008-08-18 14:15:00,45.65,45.66,45.61,45.63,53700.0,30.3257,30.3323,30.2991,30.3124,53700.0
2008-08-18 14:20:00,45.64,45.7,45.61,45.61,79900.0,30.3191,30.3589,30.2991,30.2991,79900.0
2008-08-18 14:25:00,45.62,45.7,45.61,45.69,55500.0,30.3058,30.3589,30.2991,30.3523,55500.0
2008-08-18 14:30:00,45.69,45.71,45.62,45.65,90100.0,30.3523,30.3656,30.3058,30.3257,90100.0
2008-08-18 14:35:00,45.65,45.68,45.61,45.62,42000.0,30.3257,30.3456,30.2991,30.3058,42000.0
2008-08-18 14:40:00,45.61,45.66,45.61,45.64,39800.0,30.2991,30.3323,30.2991,30.3191,39800.0
2008-08-18 14:45:00,45.64,45.74,45.64,45.7,47400.0,30.3191,30.3855,30.3191,30.3589,47400.0
2008-08-18 14:50:00,45.7,45.72,45.68,45.69,76600.0,30.3589,30.3722,30.3456,30.3523,76600.0
2008-08-18 14:55:00,45.69,45.71,45.68,45.71,22000.0,30.3523,30.3656,30.3456,30.3656,22000.0
2008-08-18 15:00:00,45.7,45.7,45.59,45.6,70700.0,30.3589,30.3589,30.2858,30.2925,70700.0
2008-08-18 15:05:00,45.59,45.65,45.58,45.6,57000.0,30.2858,30.3257,30.2792,30.2925,57000.0
2008-08-18 15:10:00,45.6,45.72,45.58,45.68,44000.0,30.2925,30.3722,30.2792,30.3456,44000.0
2008-08-18 15:15:00,45.68,45.71,45.6,45.66,49500.0,30.3456,30.3656,30.2925,30.3323,49500.0
2008-08-18 15:20:00,45.66,45.74,45.59,45.69,72400.0,30.3323,30.3855,30.2858,30.3523,72400.0
2008-08-18 15:25:00,45.69,45.79,45.68,45.74,72100.0,30.3523,30.4187,30.3456,30.3855,72100.0
2008-08-18 15:30:00,45.74,45.78,45.72,45.76,61300.0,30.3855,30.4121,30.3722,30.3988,61300.0
2008-08-18 15:35:00,45.75,45.85,45.7,45.72,133600.0,30.3921,30.4586,30.3589,30.3722,133600.0
2008-08-18 15:40:00,45.71,45.71,45.59,45.62,203100.0,30.3656,30.3656,30.2858,30.3058,203100.0
2008-08-18 15:45:00,45.63,45.63,45.52,45.59,124900.0,30.3124,30.3124,30.2393,30.2858,124900.0
2008-08-18 15:50:00,45.6,45.65,45.56,45.62,177900.0,30.2925,30.3257,30.2659,30.3058,177900.0
2008-08-18 15:55:00,45.62,45.65,45.56,45.62,191100.0,30.3058,30.3257,30.2659,30.3058,191100.0
2008-08-19 09:30:00,45.24,45.3,44.92,45.03,145100.0,30.0533,30.0932,29.8408,29.9138,145100.0
2008-08-19 09:35:00,45.02,45.27,45.02,45.22,101100.0,29.9072,30.0733,29.9072,30.04,101100.0
2008-08-19 09:40:00,45.19,45.19,44.95,45.08,51600.0,30.0201,30.0201,29.8607,29.947,51600.0
2008-08-19 09:45:00,45.07,45.09,44.85,44.88,60700.0,29.9404,29.9537,29.7943,29.8142,60700.0
2008-08-19 09:50:00,44.88,44.96,44.82,44.95,43000.0,29.8142,29.8673,29.7743,29.8607,43000.0
2008-08-19 09:55:00,44.96,45.05,44.96,45.0,29700.0,29.8673,29.9271,29.8673,29.8939,29700.0
2008-08-19 10:00:00,44.99,45.09,44.91,45.01,45000.0,29.8873,29.9537,29.8341,29.9005,45000.0
2008-08-19 10:05:00,45.02,45.11,45.0,45.0,36700.0,29.9072,29.967,29.8939,29.8939,36700.0
2008-08-19 10:10:00,45.0,45.14,44.96,45.11,54600.0,29.8939,29.9869,29.8673,29.967,54600.0
2008-08-19 10:15:00,45.11,45.15,45.04,45.14,69400.0,29.967,29.9935,29.9205,29.9869,69400.0
2008-08-19 10:20:00,45.12,45.14,45.04,45.1,72900.0,29.9736,29.9869,29.9205,29.9603,72900.0
2008-08-19 10:25:00,45.12,45.18,45.06,45.12,56900.0,29.9736,30.0135,29.9338,29.9736,56900.0
2008-08-19 10:30:00,45.13,45.2,45.09,45.12,80100.0,29.9803,30.0268,29.9537,29.9736,80100.0
2008-08-19 10:35:00,45.12,45.12,45.03,45.07,57400.0,29.9736,29.9736,29.9138,29.9404,57400.0
2008-08-19 10:40:00,45.09,45.23,45.08,45.09,90800.0,29.9537,30.0467,29.947,29.9537,90800.0
2008-08-19 10:45:00,45.08,45.13,45.03,45.11,51400.0,29.947,29.9803,29.9138,29.967,51400.0
2008-08-19 10:50:00,45.11,45.11,44.99,45.03,73100.0,29.967,29.967,29.8873,29.9138,73100.0
2008-08-19 10:55:00,45.03,45.12,45.02,45.1,68700.0,29.9138,29.9736,29.9072,29.9603,68700.0
2008-08-19 11:00:00,45.1,45.15,45.05,45.06,48700.0,29.9603,29.9935,29.9271,29.9338,48700.0
2008-08-19 11:05:00,45.06,45.08,44.88,44.92,77300.0,29.9338,29.947,29.8142,29.8408,77300.0
2008-08-19 11:10:00,44.92,44.97,44.84,44.85,65000.0,29.8408,29.874,29.7876,29.7943,65000.0
2008-08-19 11:15:00,44.86,44.92,44.84,44.84,80100.0,29.8009,29.8408,29.7876,29.7876,80100.0
2008-08-19 11:20:00,44.84,44.88,44.79,44.84,65700.0,29.7876,29.8142,29.7544,29.7876,65700.0
2008-08-19 11:25:00,44.85,44.95,44.83,44.87,56100.0,29.7943,29.8607,29.781,29.8075,56100.0
2008-08-19 11:30:00,44.87,44.91,44.84,44.88,60400.0,29.8075,29.8341,29.7876,29.8142,60400.0
2008-08-19 11:35:00,44.88,44.91,44.8,44.82,53200.0,29.8142,29.8341,29.761,29.7743,53200.0
2008-08-19 11:40:00,44.82,44.97,44.81,44.94,30200.0,29.7743,29.874,29.7677,29.854,30200.0
2008-08-19 11:45:00,44.94,44.95,44.89,44.94,32500.0,29.854,29.8607,29.8208,29.854,32500.0
2008-08-19 11:50:00,44.94,44.96,44.79,44.79,63600.0,29.854,29.8673,29.7544,29.7544,63600.0
2008-08-19 11:55:00,44.79,44.87,44.77,44.83,54100.0,29.7544,29.8075,29.7411,29.781,54100.0
2008-08-19 12:00:00,44.82,44.88,44.81,44.83,34500.0,29.7743,29.8142,29.7677,29.781,34500.0
2008-08-19 12:05:00,44.82,44.84,44.78,44.78,36400.0,29.7743,29.7876,29.7478,29.7478,36400.0
2008-08-19 12:10:00,44.78,44.82,44.72,44.74,66500.0,29.7478,29.7743,29.7079,29.7212,66500.0
2008-08-19 12:15:00,44.74,44.8,44.7,44.79,50400.0,29.7212,29.761,29.6946,29.7544,50400.0
2008-08-19 12:20:00,44.79,44.86,44.74,44.86,34900.0,29.7544,29.8009,29.7212,29.8009,34900.0
2008-08-19 12:25:00,44.87,44.88,44.81,44.82,35800.0,29.8075,29.8142,29.7677,29.7743,35800.0
2008-08-19 12:30:00,44.83,44.84,44.79,44.82,26000.0,29.781,29.7876,29.7544,29.7743,26000.0
2008-08-19 12:35:00,44.83,44.97,44.82,44.94,36700.0,29.781,29.874,29.7743,29.854,36700.0
2008-08-19 12:40:00,44.95,44.98,44.89,44.93,35600.0,29.8607,29.8806,29.8208,29.8474,35600.0
2008-08-19 12:45:00,44.91,44.97,44.88,44.94,23800.0,29.8341,29.874,29.8142,29.854,23800.0
2008-08-19 12:50:00,44.94,45.01,44.94,45.01,15200.0,29.854,29.9005,29.854,29.9005,15200.0
2008-08-19 12:55:00,45.01,45.06,44.97,45.0,45600.0,29.9005,29.9338,29.874,29.8939,45600.0
2008-08-19 13:00:00,44.99,45.0,44.93,44.93,28500.0,29.8873,29.8939,29.8474,29.8474,28500.0
2008-08-19 13:05:00,44.93,45.03,44.92,45.03,32900.0,29.8474,29.9138,29.8408,29.9138,32900.0
2008-08-19 13:10:00,45.03,45.13,45.02,45.13,33200.0,29.9138,29.9803,29.9072,29.9803,33200.0
2008-08-19 13:15:00,45.12,45.12,45.0,45.03,32500.0,29.9736,29.9736,29.8939,29.9138,32500.0
2008-08-19 13:20:00,45.02,45.09,45.01,45.04,32200.0,29.9072,29.9537,29.9005,29.9205,32200.0
2008-08-19 13:25:00,45.04,45.14,45.04,45.12,29000.0,29.9205,29.9869,29.9205,29.9736,29000.0
2008-08-19 13:30:00,45.12,45.26,45.11,45.23,62700.0,29.9736,30.0666,29.967,30.0467,62700.0
2008-08-19 13:35:00,45.23,45.27,45.21,45.26,27100.0,30.0467,30.0733,30.0334,30.0666,27100.0
2008-08-19 13:40:00,45.26,45.36,45.24,45.26,72200.0,30.0666,30.1331,30.0533,30.0666,72200.0
2008-08-19 13:45:00,45.25,45.31,45.22,45.3,40300.0,30.06,30.0998,30.04,30.0932,40300.0
2008-08-19 13:50:00,45.3,45.3,45.24,45.3,18700.0,30.0932,30.0932,30.0533,30.0932,18700.0
2008-08-19 13:55:00,45.29,45.3,45.22,45.24,60400.0,30.0866,30.0932,30.04,30.0533,60400.0
2008-08-19 14:00:00,45.22,45.25,45.19,45.19,59000.0,30.04,30.06,30.0201,30.0201,59000.0
2008-08-19 14:05:00,45.19,45.28,45.17,45.27,45500.0,30.0201,30.0799,30.0068,30.0733,45500.0
2008-08-19 14:10:00,45.27,45.29,45.24,45.28,43800.0,30.0733,30.0866,30.0533,30.0799,43800.0
2008-08-19 14:15:00,45.29,45.32,45.19,45.19,39800.0,30.0866,30.1065,30.0201,30.0201,39800.0
2008-08-19 14:20:00,45.19,45.21,45.14,45.16,42500.0,30.0201,30.0334,29.9869,30.0002,42500.0
2008-08-19 14:25:00,45.15,45.22,45.13,45.21,39500.0,29.9935,30.04,29.9803,30.0334,39500.0
2008-08-19 14:30:00,45.21,45.22,45.14,45.18,35100.0,30.0334,30.04,29.9869,30.0135,35100.0
2008-08-19 14:35:00,45.18,45.21,45.12,45.13,28900.0,30.0135,30.0334,29.9736,29.9803,28900.0
2008-08-19 14:40:00,45.13,45.13,45.05,45.06,18400.0,29.9803,29.9803,29.9271,29.9338,18400.0
2008-08-19 14:45:00,45.06,45.13,45.05,45.12,38400.0,29.9338,29.9803,29.9271,29.9736,38400.0
2008-08-19 14:50:00,45.13,45.24,45.13,45.18,50900.0,29.9803,30.0533,29.9803,30.0135,50900.0
2008-08-19 14:55:00,45.17,45.19,45.12,45.18,21200.0,30.0068,30.0201,29.9736,30.0135,21200.0
2008-08-19 15:00:00,45.18,45.19,45.01,45.04,60100.0,30.0135,30.0201,29.9005,29.9205,60100.0
2008-08-19 15:05:00,45.02,45.06,45.0,45.03,48400.0,29.9072,29.9338,29.8939,29.9138,48400.0
2008-08-19 15:10:00,45.03,45.15,45.03,45.14,48200.0,29.9138,29.9935,29.9138,29.9869,48200.0
2008-08-19 15:15:00,45.13,45.17,45.1,45.15,42900.0,29.9803,30.0068,29.9603,29.9935,42900.0
2008-08-19 15:20:00,45.16,45.33,45.1,45.27,107200.0,30.0002,30.1131,29.9603,30.0733,107200.0
2008-08-19 15:25:00,45.26,45.29,45.17,45.19,40300.0,30.0666,30.0866,30.0068,30.0201,40300.0
2008-08-19 15:30:00,45.19,45.21,45.1,45.17,55200.0,30.0201,30.0334,29.9603,30.0068,55200.0
2008-08-19 15:35:00,45.16,45.17,45.05,45.12,86500.0,30.0002,30.0068,29.9271,29.9736,86500.0
2008-08-19 15:40:00,45.12,45.12,45.04,45.11,129100.0,29.9736,29.9736,29.9205,29.967,129100.0
2008-08-19 15:45:00,45.11,45.18,45.09,45.15,88700.0,29.967,30.0135,29.9537,29.9935,88700.0
2008-08-19 15:50:00,45.15,45.16,45.1,45.11,98900.0,29.9935,30.0002,29.9603,29.967,98900.0
2008-08-19 15:55:00,45.11,45.16,45.08,45.12,170300.0,29.967,30.0002,29.947,29.9736,170300.0
2008-08-20 09:30:00,45.18,45.33,44.92,44.98,37900.0,30.0135,30.1131,29.8408,29.8806,37900.0
2008-08-20 09:35:00,44.98,45.01,44.89,44.92,31300.0,29.8806,29.9005,29.8208,29.8408,31300.0
2008-08-20 09:40:00,44.9,44.99,44.74,44.75,56200.0,29.8275,29.8873,29.7212,29.7278,56200.0
2008-08-20 09:45:00,44.75,44.8,44.5,44.53,67700.0,29.7278,29.761,29.5617,29.5817,67700.0
2008-08-20 09:50:00,44.51,44.82,44.51,44.74,41500.0,29.5684,29.7743,29.5684,29.7212,41500.0
2008-08-20 09:55:00,44.76,44.89,44.71,44.87,51600.0,29.7345,29.8208,29.7013,29.8075,51600.0
2008-08-20 10:00:00,44.84,44.84,44.66,44.75,44600.0,29.7876,29.7876,29.668,29.7278,44600.0
2008-08-20 10:05:00,44.75,44.76,44.65,44.72,34900.0,29.7278,29.7345,29.6614,29.7079,34900.0
2008-08-20 10:10:00,44.72,44.78,44.65,44.7,43100.0,29.7079,29.7478,29.6614,29.6946,43100.0
2008-08-20 10:15:00,44.69,45.02,44.68,44.94,143300.0,29.688,29.9072,29.6813,29.854,143300.0
2008-08-20 10:20:00,44.94,45.1,44.83,45.04,86000.0,29.854,29.9603,29.781,29.9205,86000.0
2008-08-20 10:25:00,45.03,45.05,44.88,44.9,27700.0,29.9138,29.9271,29.8142,29.8275,27700.0
2008-08-20 10:30:00,44.9,44.94,44.77,44.87,40000.0,29.8275,29.854,29.7411,29.8075,40000.0
2008-08-20 10:35:00,44.88,45.03,44.8,44.94,83800.0,29.8142,29.9138,29.761,29.854,83800.0
2008-08-20 10:40:00,44.96,45.12,44.87,45.09,64800.0,29.8673,29.9736,29.8075,29.9537,64800.0
2008-08-20 10:45:00,45.08,45.18,45.04,45.14,36500.0,29.947,30.0135,29.9205,29.9869,36500.0
2008-08-20 10:50:00,45.15,45.42,45.11,45.4,69900.0,29.9935,30.1729,29.967,30.1596,69900.0
2008-08-20 10:55:00,45.39,45.4,45.3,45.31,54200.0,30.153,30.1596,30.0932,30.0998,54200.0
2008-08-20 11:00:00,45.32,45.32,45.17,45.18,31100.0,30.1065,30.1065,30.0068,30.0135,31100.0
2008-08-20 11:05:00,45.18,45.24,45.15,45.18,49100.0,30.0135,30.0533,29.9935,30.0135,49100.0
2008-08-20 11:10:00,45.18,45.37,45.16,45.3,127900.0,30.0135,30.1397,30.0002,30.0932,127900.0
2008-08-20 11:15:00,45.27,45.29,45.19,45.25,34300.0,30.0733,30.0866,30.0201,30.06,34300.0
2008-08-20 11:20:00,45.24,45.35,45.2,45.35,43000.0,30.0533,30.1264,30.0268,30.1264,43000.0
2008-08-20 11:25:00,45.36,45.37,45.25,45.32,41600.0,30.1331,30.1397,30.06,30.1065,41600.0
2008-08-20 11:30:00,45.3,45.36,45.2,45.2,43700.0,30.0932,30.1331,30.0268,30.0268,43700.0
2008-08-20 11:35:00,45.19,45.19,45.13,45.15,25400.0,30.0201,30.0201,29.9803,29.9935,25400.0
2008-08-20 11:40:00,45.16,45.16,45.1,45.13,29800.0,30.0002,30.0002,29.9603,29.9803,29800.0
2008-08-20 11:45:00,45.13,45.13,44.96,45.01,68200.0,29.9803,29.9803,29.8673,29.9005,68200.0
2008-08-20 11:50:00,45.01,45.16,44.91,45.12,220800.0,29.9005,30.0002,29.8341,29.9736,220800.0
2008-08-20 11:55:00,45.14,45.14,45.02,45.02,60200.0,29.9869,29.9869,29.9072,29.9072,60200.0
2008-08-20 12:00:00,45.01,45.07,44.89,44.9,95400.0,29.9005,29.9404,29.8208,29.8275,95400.0
2008-08-20 12:05:00,44.9,44.95,44.85,44.88,67900.0,29.8275,29.8607,29.7943,29.8142,67900.0
2008-08-20 12:10:00,44.87,44.88,44.8,44.87,50500.0,29.8075,29.8142,29.761,29.8075,50500.0
2008-08-20 12:15:00,44.87,44.92,44.83,44.83,34600.0,29.8075,29.8408,29.781,29.781,34600.0
2008-08-20 12:20:00,44.85,44.92,44.83,44.89,35300.0,29.7943,29.8408,29.781,29.8208,35300.0
2008-08-20 12:25:00,44.89,44.89,44.82,44.86,24600.0,29.8208,29.8208,29.7743,29.8009,24600.0
2008-08-20 12:30:00,44.86,44.89,44.82,44.86,19600.0,29.8009,29.8208,29.7743,29.8009,19600.0
2008-08-20 12:35:00,44.86,44.91,44.83,44.84,13000.0,29.8009,29.8341,29.781,29.7876,13000.0
2008-08-20 12:40:00,44.85,44.97,44.84,44.87,35400.0,29.7943,29.874,29.7876,29.8075,35400.0
2008-08-20 12:45:00,44.86,44.9,44.75,44.76,30100.0,29.8009,29.8275,29.7278,29.7345,30100.0
2008-08-20 12:50:00,44.76,44.8,44.73,44.76,9200.0,29.7345,29.761,29.7145,29.7345,9200.0
2008-08-20 12:55:00,44.75,44.78,44.71,44.76,17000.0,29.7278,29.7478,29.7013,29.7345,17000.0
2008-08-20 13:00:00,44.76,44.77,44.72,44.72,11300.0,29.7345,29.7411,29.7079,29.7079,11300.0
2008-08-20 13:05:00,44.72,44.89,44.71,44.89,21700.0,29.7079,29.8208,29.7013,29.8208,21700.0
2008-08-20 13:10:00,44.88,44.93,44.85,44.86,26000.0,29.8142,29.8474,29.7943,29.8009,26000.0
2008-08-20 13:15:00,44.86,44.94,44.84,44.94,27900.0,29.8009,29.854,29.7876,29.854,27900.0
2008-08-20 13:20:00,44.94,45.04,44.91,44.92,43300.0,29.854,29.9205,29.8341,29.8408,43300.0
2008-08-20 13:25:00,44.92,44.99,44.9,44.94,20200.0,29.8408,29.8873,29.8275,29.854,20200.0
2008-08-20 13:30:00,44.95,44.98,44.93,44.95,23200.0,29.8607,29.8806,29.8474,29.8607,23200.0
2008-08-20 13:35:00,44.96,44.98,44.91,44.92,13300.0,29.8673,29.8806,29.8341,29.8408,13300.0
2008-08-20 13:40:00,44.91,44.93,44.89,44.9,19500.0,29.8341,29.8474,29.8208,29.8275,19500.0
2008-08-20 13:45:00,44.91,44.97,44.88,44.97,34500.0,29.8341,29.874,29.8142,29.874,34500.0
2008-08-20 13:50:00,44.97,44.99,44.93,44.97,15600.0,29.874,29.8873,29.8474,29.874,15600.0
2008-08-20 13:55:00,44.97,44.97,44.9,44.92,35500.0,29.874,29.874,29.8275,29.8408,35500.0
2008-08-20 14:00:00,44.92,44.92,44.86,44.88,86400.0,29.8408,29.8408,29.8009,29.8142,86400.0
2008-08-20 14:05:00,44.88,44.9,44.78,44.8,38500.0,29.8142,29.8275,29.7478,29.761,38500.0
2008-08-20 14:10:00,44.8,44.84,44.73,44.77,67700.0,29.761,29.7876,29.7145,29.7411,67700.0
2008-08-20 14:15:00,44.77,44.8,44.6,44.61,74200.0,29.7411,29.761,29.6282,29.6348,74200.0
2008-08-20 14:20:00,44.61,44.64,44.55,44.62,42800.0,29.6348,29.6548,29.595,29.6415,42800.0
2008-08-20 14:25:00,44.61,44.67,44.58,44.59,29900.0,29.6348,29.6747,29.6149,29.6215,29900.0
2008-08-20 14:30:00,44.59,44.6,44.55,44.57,18100.0,29.6215,29.6282,29.595,29.6082,18100.0
2008-08-20 14:35:00,44.57,44.63,44.56,44.62,26300.0,29.6082,29.6481,29.6016,29.6415,26300.0
2008-08-20 14:40:00,44.6,44.8,44.59,44.79,52000.0,29.6282,29.761,29.6215,29.7544,52000.0
2008-08-20 14:45:00,44.79,44.82,44.7,44.72,48200.0,29.7544,29.7743,29.6946,29.7079,48200.0
2008-08-20 14:50:00,44.72,44.86,44.7,44.86,36600.0,29.7079,29.8009,29.6946,29.8009,36600.0
2008-08-20 14:55:00,44.85,44.93,44.85,44.93,35400.0,29.7943,29.8474,29.7943,29.8474,35400.0
2008-08-20 15:00:00,44.91,45.0,44.86,44.98,43300.0,29.8341,29.8939,29.8009,29.8806,43300.0
2008-08-20 15:05:00,44.98,44.98,44.9,44.93,42400.0,29.8806,29.8806,29.8275,29.8474,42400.0
2008-08-20 15:10:00,44.94,44.96,44.88,44.9,32700.0,29.854,29.8673,29.8142,29.8275,32700.0
2008-08-20 15:15:00,44.9,44.9,44.8,44.82,69200.0,29.8275,29.8275,29.761,29.7743,69200.0
2008-08-20 15:20:00,44.81,44.83,44.75,44.77,47900.0,29.7677,29.781,29.7278,29.7411,47900.0
2008-08-20 15:25:00,44.76,44.9,44.76,44.89,59600.0,29.7345,29.8275,29.7345,29.8208,59600.0
2008-08-20 15:30:00,44.88,44.9,44.77,44.79,65400.0,29.8142,29.8275,29.7411,29.7544,65400.0
2008-08-20 15:35:00,44.79,44.99,44.79,44.93,73500.0,29.7544,29.8873,29.7544,29.8474,73500.0
2008-08-20 15:40:00,44.93,45.24,44.93,45.2,132500.0,29.8474,30.0533,29.8474,30.0268,132500.0
2008-08-20 15:45:00,45.2,45.23,45.13,45.18,108900.0,30.0268,30.0467,29.9803,30.0135,108900.0
2008-08-20 15:50:00,45.18,45.2,45.1,45.12,127600.0,30.0135,30.0268,29.9603,29.9736,127600.0
2008-08-20 15:55:00,45.12,45.37,45.12,45.34,188100.0,29.9736,30.1397,29.9736,30.1198,188100.0
2008-08-21 09:30:00,44.91,44.98,44.77,44.78,51500.0,29.8341,29.8806,29.7411,29.7478,51500.0
2008-08-21 09:35:00,44.81,44.96,44.6,44.87,41700.0,29.7677,29.8673,29.6282,29.8075,41700.0
2008-08-21 09:40:00,44.87,44.99,44.8,44.91,27500.0,29.8075,29.8873,29.761,29.8341,27500.0
2008-08-21 09:45:00,44.91,44.95,44.78,44.8,42200.0,29.8341,29.8607,29.7478,29.761,42200.0
2008-08-21 09:50:00,44.81,44.99,44.8,44.99,14400.0,29.7677,29.8873,29.761,29.8873,14400.0
2008-08-21 09:55:00,44.97,45.06,44.9,45.0,20700.0,29.874,29.9338,29.8275,29.8939,20700.0
2008-08-21 10:00:00,45.02,45.08,44.91,44.93,39700.0,29.9072,29.947,29.8341,29.8474,39700.0
2008-08-21 10:05:00,44.92,44.96,44.85,44.89,37200.0,29.8408,29.8673,29.7943,29.8208,37200.0
2008-08-21 10:10:00,44.91,44.95,44.85,44.91,30700.0,29.8341,29.8607,29.7943,29.8341,30700.0
2008-08-21 10:15:00,44.91,44.98,44.85,44.94,29000.0,29.8341,29.8806,29.7943,29.854,29000.0
2008-08-21 10:20:00,44.95,45.07,44.94,44.98,41100.0,29.8607,29.9404,29.854,29.8806,41100.0
2008-08-21 10:25:00,44.97,45.01,44.89,44.93,27200.0,29.874,29.9005,29.8208,29.8474,27200.0
2008-08-21 10:30:00,44.95,44.96,44.86,44.9,19800.0,29.8607,29.8673,29.8009,29.8275,19800.0
2008-08-21 10:35:00,44.9,44.96,44.86,44.9,31100.0,29.8275,29.8673,29.8009,29.8275,31100.0
2008-08-21 10:40:00,44.91,44.92,44.7,44.75,38900.0,29.8341,29.8408,29.6946,29.7278,38900.0
2008-08-21 10:45:00,44.74,44.74,44.63,44.67,32200.0,29.7212,29.7212,29.6481,29.6747,32200.0
2008-08-21 10:50:00,44.67,44.74,44.65,44.73,29100.0,29.6747,29.7212,29.6614,29.7145,29100.0
2008-08-21 10:55:00,44.72,44.85,44.7,44.83,23800.0,29.7079,29.7943,29.6946,29.781,23800.0
2008-08-21 11:00:00,44.83,44.85,44.7,44.78,21500.0,29.781,29.7943,29.6946,29.7478,21500.0
2008-08-21 11:05:00,44.78,44.78,44.66,44.68,25900.0,29.7478,29.7478,29.668,29.6813,25900.0
2008-08-21 11:10:00,44.68,44.75,44.65,44.7,33300.0,29.6813,29.7278,29.6614,29.6946,33300.0
2008-08-21 11:15:00,44.68,44.75,44.65,44.72,28400.0,29.6813,29.7278,29.6614,29.7079,28400.0
2008-08-21 11:20:00,44.7,44.79,44.7,44.77,36100.0,29.6946,29.7544,29.6946,29.7411,36100.0
2008-08-21 11:25:00,44.76,44.91,44.76,44.85,32000.0,29.7345,29.8341,29.7345,29.7943,32000.0
2008-08-21 11:30:00,44.85,44.85,44.75,44.8,20900.0,29.7943,29.7943,29.7278,29.761,20900.0
2008-08-21 11:35:00,44.79,44.86,44.79,44.82,16700.0,29.7544,29.8009,29.7544,29.7743,16700.0
2008-08-21 11:40:00,44.82,44.95,44.81,44.91,27800.0,29.7743,29.8607,29.7677,29.8341,27800.0
2008-08-21 11:45:00,44.91,45.04,44.91,44.98,34000.0,29.8341,29.9205,29.8341,29.8806,34000.0
2008-08-21 11:50:00,44.98,44.99,44.91,44.97,14300.0,29.8806,29.8873,29.8341,29.874,14300.0
2008-08-21 11:55:00,44.97,44.98,44.91,44.94,19500.0,29.874,29.8806,29.8341,29.854,19500.0
2008-08-21 12:00:00,44.95,45.07,44.95,45.03,26300.0,29.8607,29.9404,29.8607,29.9138,26300.0
2008-08-21 12:05:00,45.02,45.05,44.98,45.02,13200.0,29.9072,29.9271,29.8806,29.9072,13200.0
2008-08-21 12:10:00,45.01,45.06,44.99,45.01,15000.0,29.9005,29.9338,29.8873,29.9005,15000.0
2008-08-21 12:15:00,45.0,45.07,45.0,45.06,13500.0,29.8939,29.9404,29.8939,29.9338,13500.0
2008-08-21 12:20:00,45.06,45.07,45.02,45.02,15900.0,29.9338,29.9404,29.9072,29.9072,15900.0
2008-08-21 12:25:00,45.02,45.02,44.91,44.94,23500.0,29.9072,29.9072,29.8341,29.854,23500.0
2008-08-21 12:30:00,44.94,45.01,44.91,44.99,14900.0,29.854,29.9005,29.8341,29.8873,14900.0
2008-08-21 12:35:00,44.99,45.03,44.98,45.0,14800.0,29.8873,29.9138,29.8806,29.8939,14800.0
2008-08-21 12:40:00,44.99,44.99,44.93,44.94,16900.0,29.8873,29.8873,29.8474,29.854,16900.0
2008-08-21 12:45:00,44.94,44.98,44.93,44.96,15000.0,29.854,29.8806,29.8474,29.8673,15000.0
2008-08-21 12:50:00,44.96,45.02,44.96,45.01,17900.0,29.8673,29.9072,29.8673,29.9005,17900.0
2008-08-21 12:55:00,45.03,45.05,45.01,45.03,11400.0,29.9138,29.9271,29.9005,29.9138,11400.0
2008-08-21 13:00:00,45.03,45.09,45.02,45.08,21500.0,29.9138,29.9537,29.9072,29.947,21500.0
2008-08-21 13:05:00,45.07,45.12,45.02,45.12,19000.0,29.9404,29.9736,29.9072,29.9736,19000.0
2008-08-21 13:10:00,45.13,45.2,45.07,45.2,27800.0,29.9803,30.0268,29.9404,30.0268,27800.0
2008-08-21 13:15:00,45.2,45.23,45.09,45.14,44000.0,30.0268,30.0467,29.9537,29.9869,44000.0
2008-08-21 13:20:00,45.14,45.19,45.13,45.17,12300.0,29.9869,30.0201,29.9803,30.0068,12300.0
2008-08-21 13:25:00,45.16,45.16,45.06,45.09,19000.0,30.0002,30.0002,29.9338,29.9537,19000.0
2008-08-21 13:30:00,45.08,45.1,45.04,45.05,16400.0,29.947,29.9603,29.9205,29.9271,16400.0
2008-08-21 13:35:00,45.04,45.17,45.04,45.15,17700.0,29.9205,30.0068,29.9205,29.9935,17700.0
2008-08-21 13:40:00,45.15,45.16,45.07,45.1,17300.0,29.9935,30.0002,29.9404,29.9603,17300.0
2008-08-21 13:45:00,45.09,45.1,45.05,45.09,14200.0,29.9537,29.9603,29.9271,29.9537,14200.0
2008-08-21 13:50:00,45.09,45.1,45.03,45.06,34800.0,29.9537,29.9603,29.9138,29.9338,34800.0
2008-08-21 13:55:00,45.05,45.08,45.03,45.04,25700.0,29.9271,29.947,29.9138,29.9205,25700.0
2008-08-21 14:00:00,45.05,45.06,45.0,45.05,26700.0,29.9271,29.9338,29.8939,29.9271,26700.0
2008-08-21 14:05:00,45.04,45.05,45.0,45.01,21200.0,29.9205,29.9271,29.8939,29.9005,21200.0
2008-08-21 14:10:00,45.0,45.18,45.0,45.18,49800.0,29.8939,30.0135,29.8939,30.0135,49800.0
2008-08-21 14:15:00,45.17,45.21,45.08,45.1,37800.0,30.0068,30.0334,29.947,29.9603,37800.0
2008-08-21 14:20:00,45.1,45.1,45.04,45.09,23500.0,29.9603,29.9603,29.9205,29.9537,23500.0
2008-08-21 14:25:00,45.09,45.13,45.06,45.08,23400.0,29.9537,29.9803,29.9338,29.947,23400.0
2008-08-21 14:30:00,45.09,45.25,45.09,45.23,35200.0,29.9537,30.06,29.9537,30.0467,35200.0
2008-08-21 14:35:00,45.24,45.27,45.21,45.23,13200.0,30.0533,30.0733,30.0334,30.0467,13200.0
2008-08-21 14:40:00,45.22,45.3,45.22,45.28,31000.0,30.04,30.0932,30.04,30.0799,31000.0
2008-08-21 14:45:00,45.26,45.31,45.2,45.22,20600.0,30.0666,30.0998,30.0268,30.04,20600.0
2008-08-21 14:50:00,45.22,45.25,45.19,45.2,17200.0,30.04,30.06,30.0201,30.0268,17200.0
2008-08-21 14:55:00,45.2,45.22,45.13,45.13,19500.0,30.0268,30.04,29.9803,29.9803,19500.0
2008-08-21 15:00:00,45.14,45.22,45.13,45.17,27000.0,29.9869,30.04,29.9803,30.0068,27000.0
2008-08-21 15:05:00,45.17,45.21,45.14,45.17,37900.0,30.0068,30.0334,29.9869,30.0068,37900.0
2008-08-21 15:10:00,45.17,45.27,45.16,45.19,49200.0,30.0068,30.0733,30.0002,30.0201,49200.0
2008-08-21 15:15:00,45.19,45.25,45.19,45.21,25300.0,30.0201,30.06,30.0201,30.0334,25300.0
2008-08-21 15:20:00,45.21,45.23,45.16,45.19,46100.0,30.0334,30.0467,30.0002,30.0201,46100.0
2008-08-21 15:25:00,45.19,45.21,45.15,45.19,47600.0,30.0201,30.0334,29.9935,30.0201,47600.0
2008-08-21 15:30:00,45.19,45.24,45.15,45.24,72400.0,30.0201,30.0533,29.9935,30.0533,72400.0
2008-08-21 15:35:00,45.23,45.23,45.12,45.15,48300.0,30.0467,30.0467,29.9736,29.9935,48300.0
2008-08-21 15:40:00,45.15,45.26,45.15,45.25,50500.0,29.9935,30.0666,29.9935,30.06,50500.0
2008-08-21 15:45:00,45.26,45.26,45.13,45.15,58800.0,30.0666,30.0666,29.9803,29.9935,58800.0
2008-08-21 15:50:00,45.14,45.15,45.07,45.08,97300.0,29.9869,29.9935,29.9404,29.947,97300.0
2008-08-21 15:55:00,45.08,45.09,44.93,45.02,190400.0,29.947,29.9537,29.8474,29.9072,190400.0
2008-08-22 09:30:00,45.39,45.59,45.09,45.59,71900.0,30.153,30.2858,29.9537,30.2858,71900.0
2008-08-22 09:35:00,45.53,45.63,45.21,45.23,54800.0,30.246,30.3124,30.0334,30.0467,54800.0
2008-08-22 09:40:00,45.21,45.48,45.2,45.38,32000.0,30.0334,30.2128,30.0268,30.1463,32000.0
2008-08-22 09:45:00,45.4,45.51,45.4,45.45,26700.0,30.1596,30.2327,30.1596,30.1928,26700.0
2008-08-22 09:50:00,45.44,45.62,45.38,45.57,82600.0,30.1862,30.3058,30.1463,30.2726,82600.0
2008-08-22 09:55:00,45.57,45.6,45.47,45.53,34700.0,30.2726,30.2925,30.2061,30.246,34700.0
2008-08-22 10:00:00,45.55,45.59,45.48,45.51,39500.0,30.2593,30.2858,30.2128,30.2327,39500.0
2008-08-22 10:05:00,45.52,45.69,45.51,45.62,38500.0,30.2393,30.3523,30.2327,30.3058,38500.0
2008-08-22 10:10:00,45.62,45.68,45.56,45.56,39600.0,30.3058,30.3456,30.2659,30.2659,39600.0
2008-08-22 10:15:00,45.57,45.62,45.52,45.54,59100.0,30.2726,30.3058,30.2393,30.2526,59100.0
2008-08-22 10:20:00,45.54,45.55,45.5,45.52,47500.0,30.2526,30.2593,30.2261,30.2393,47500.0
2008-08-22 10:25:00,45.53,45.59,45.51,45.51,44000.0,30.246,30.2858,30.2327,30.2327,44000.0
2008-08-22 10:30:00,45.51,45.53,45.46,45.5,62800.0,30.2327,30.246,30.1995,30.2261,62800.0
2008-08-22 10:35:00,45.51,45.55,45.42,45.46,58400.0,30.2327,30.2593,30.1729,30.1995,58400.0
2008-08-22 10:40:00,45.46,45.53,45.45,45.52,33300.0,30.1995,30.246,30.1928,30.2393,33300.0
2008-08-22 10:45:00,45.52,45.59,45.51,45.57,31400.0,30.2393,30.2858,30.2327,30.2726,31400.0
2008-08-22 10:50:00,45.56,45.6,45.45,45.53,294200.0,30.2659,30.2925,30.1928,30.246,294200.0
2008-08-22 10:55:00,45.53,45.57,45.5,45.5,36000.0,30.246,30.2726,30.2261,30.2261,36000.0
2008-08-22 11:00:00,45.5,45.54,45.48,45.52,41200.0,30.2261,30.2526,30.2128,30.2393,41200.0
2008-08-22 11:05:00,45.51,45.54,45.5,45.5,34000.0,30.2327,30.2526,30.2261,30.2261,34000.0
2008-08-22 11:10:00,45.5,45.51,45.43,45.48,61800.0,30.2261,30.2327,30.1796,30.2128,61800.0
2008-08-22 11:15:00,45.48,45.56,45.48,45.55,33700.0,30.2128,30.2659,30.2128,30.2593,33700.0
2008-08-22 11:20:00,45.53,45.6,45.53,45.58,28600.0,30.246,30.2925,30.246,30.2792,28600.0
2008-08-22 11:25:00,45.58,45.58,45.49,45.51,38600.0,30.2792,30.2792,30.2194,30.2327,38600.0
2008-08-22 11:30:00,45.51,45.56,45.49,45.51,38900.0,30.2327,30.2659,30.2194,30.2327,38900.0
2008-08-22 11:35:00,45.51,45.51,45.47,45.48,43200.0,30.2327,30.2327,30.2061,30.2128,43200.0
2008-08-22 11:40:00,45.48,45.54,45.48,45.53,44900.0,30.2128,30.2526,30.2128,30.246,44900.0
2008-08-22 11:45:00,45.53,45.53,45.5,45.51,18800.0,30.246,30.246,30.2261,30.2327,18800.0
2008-08-22 11:50:00,45.52,45.56,45.5,45.55,20400.0,30.2393,30.2659,30.2261,30.2593,20400.0
2008-08-22 11:55:00,45.55,45.55,45.47,45.54,39600.0,30.2593,30.2593,30.2061,30.2526,39600.0
2008-08-22 12:00:00,45.54,45.55,45.45,45.48,44000.0,30.2526,30.2593,30.1928,30.2128,44000.0
2008-08-22 12:05:00,45.48,45.5,45.46,45.5,31400.0,30.2128,30.2261,30.1995,30.2261,31400.0
2008-08-22 12:10:00,45.5,45.53,45.5,45.5,27300.0,30.2261,30.246,30.2261,30.2261,27300.0
2008-08-22 12:15:00,45.5,45.51,45.45,45.49,97100.0,30.2261,30.2327,30.1928,30.2194,97100.0
2008-08-22 12:20:00,45.5,45.55,45.48,45.51,50400.0,30.2261,30.2593,30.2128,30.2327,50400.0
2008-08-22 12:25:00,45.52,45.55,45.51,45.53,18400.0,30.2393,30.2593,30.2327,30.246,18400.0
2008-08-22 12:30:00,45.53,45.61,45.49,45.6,42600.0,30.246,30.2991,30.2194,30.2925,42600.0
2008-08-22 12:35:00,45.6,45.65,45.6,45.61,32100.0,30.2925,30.3257,30.2925,30.2991,32100.0
2008-08-22 12:40:00,45.6,45.68,45.6,45.65,17600.0,30.2925,30.3456,30.2925,30.3257,17600.0
2008-08-22 12:45:00,45.65,45.66,45.6,45.6,32500.0,30.3257,30.3323,30.2925,30.2925,32500.0
2008-08-22 12:50:00,45.6,45.69,45.6,45.69,19000.0,30.2925,30.3523,30.2925,30.3523,19000.0
2008-08-22 12:55:00,45.69,45.73,45.67,45.73,26700.0,30.3523,30.3788,30.339,30.3788,26700.0
2008-08-22 13:00:00,45.73,45.82,45.71,45.79,47600.0,30.3788,30.4386,30.3656,30.4187,47600.0
2008-08-22 13:05:00,45.79,45.84,45.79,45.83,24300.0,30.4187,30.4519,30.4187,30.4453,24300.0
2008-08-22 13:10:00,45.83,45.9,45.81,45.89,40900.0,30.4453,30.4918,30.432,30.4851,40900.0
2008-08-22 13:15:00,45.89,45.9,45.79,45.8,22200.0,30.4851,30.4918,30.4187,30.4253,22200.0
2008-08-22 13:20:00,45.8,45.84,45.79,45.8,38600.0,30.4253,30.4519,30.4187,30.4253,38600.0
2008-08-22 13:25:00,45.79,45.84,45.79,45.83,23200.0,30.4187,30.4519,30.4187,30.4453,23200.0
2008-08-22 13:30:00,45.85,45.9,45.84,45.86,34500.0,30.4586,30.4918,30.4519,30.4652,34500.0
2008-08-22 13:35:00,45.86,45.86,45.79,45.84,28700.0,30.4652,30.4652,30.4187,30.4519,28700.0
2008-08-22 13:40:00,45.83,45.91,45.82,45.91,38000.0,30.4453,30.4984,30.4386,30.4984,38000.0
2008-08-22 13:45:00,45.92,45.95,45.87,45.88,50800.0,30.5051,30.525,30.4719,30.4785,50800.0
2008-08-22 13:50:00,45.88,45.89,45.81,45.82,74700.0,30.4785,30.4851,30.432,30.4386,74700.0
2008-08-22 13:55:00,45.83,45.86,45.79,45.86,33200.0,30.4453,30.4652,30.4187,30.4652,33200.0
2008-08-22 14:00:00,45.86,45.86,45.79,45.8,56900.0,30.4652,30.4652,30.4187,30.4253,56900.0
2008-08-22 14:05:00,45.8,45.84,45.78,45.81,49900.0,30.4253,30.4519,30.4121,30.432,49900.0
2008-08-22 14:10:00,45.81,45.82,45.8,45.8,18200.0,30.432,30.4386,30.4253,30.4253,18200.0
2008-08-22 14:15:00,45.8,45.85,45.77,45.83,37000.0,30.4253,30.4586,30.4054,30.4453,37000.0
2008-08-22 14:20:00,45.84,45.99,45.84,45.99,45300.0,30.4519,30.5516,30.4519,30.5516,45300.0
2008-08-22 14:25:00,45.99,45.99,45.91,45.93,31300.0,30.5516,30.5516,30.4984,30.5117,31300.0
2008-08-22 14:30:00,45.93,45.96,45.88,45.89,23300.0,30.5117,30.5316,30.4785,30.4851,23300.0
2008-08-22 14:35:00,45.88,45.91,45.86,45.87,19100.0,30.4785,30.4984,30.4652,30.4719,19100.0
2008-08-22 14:40:00,45.87,45.95,45.86,45.87,40100.0,30.4719,30.525,30.4652,30.4719,40100.0
2008-08-22 14:45:00,45.86,45.86,45.77,45.8,32600.0,30.4652,30.4652,30.4054,30.4253,32600.0
2008-08-22 14:50:00,45.79,45.84,45.78,45.83,19700.0,30.4187,30.4519,30.4121,30.4453,19700.0
2008-08-22 14:55:00,45.83,45.86,45.79,45.8,20300.0,30.4453,30.4652,30.4187,30.4253,20300.0
2008-08-22 15:00:00,45.79,45.81,45.7,45.71,25800.0,30.4187,30.432,30.3589,30.3656,25800.0
2008-08-22 15:05:00,45.7,45.76,45.69,45.75,21700.0,30.3589,30.3988,30.3523,30.3921,21700.0
2008-08-22 15:10:00,45.75,45.78,45.71,45.73,44300.0,30.3921,30.4121,30.3656,30.3788,44300.0
2008-08-22 15:15:00,45.73,45.78,45.72,45.77,16400.0,30.3788,30.4121,30.3722,30.4054,16400.0
2008-08-22 15:20:00,45.76,45.77,45.72,45.74,22400.0,30.3988,30.4054,30.3722,30.3855,22400.0
2008-08-22 15:25:00,45.75,45.76,45.72,45.74,11300.0,30.3921,30.3988,30.3722,30.3855,11300.0
2008-08-22 15:30:00,45.74,45.84,45.73,45.82,33300.0,30.3855,30.4519,30.3788,30.4386,33300.0
2008-08-22 15:35:00,45.82,45.95,45.8,45.89,64600.0,30.4386,30.525,30.4253,30.4851,64600.0
2008-08-22 15:40:00,45.9,46.01,45.84,45.86,119200.0,30.4918,30.5649,30.4519,30.4652,119200.0
2008-08-22 15:45:00,45.86,45.9,45.83,45.9,52200.0,30.4652,30.4918,30.4453,30.4918,52200.0
2008-08-22 15:50:00,45.9,46.05,45.88,46.04,182100.0,30.4918,30.5914,30.4785,30.5848,182100.0
2008-08-22 15:55:00,46.05,46.2,46.03,46.09,456100.0,30.5914,30.6911,30.5781,30.618,456100.0
2008-08-25 09:30:00,46.11,46.24,45.68,45.8,86500.0,30.6313,30.7176,30.3456,30.4253,86500.0
2008-08-25 09:35:00,45.82,45.83,45.69,45.76,48300.0,30.4386,30.4453,30.3523,30.3988,48300.0
2008-08-25 09:40:00,45.79,45.82,45.74,45.75,36700.0,30.4187,30.4386,30.3855,30.3921,36700.0
2008-08-25 09:45:00,45.75,45.76,45.6,45.67,74100.0,30.3921,30.3988,30.2925,30.339,74100.0
2008-08-25 09:50:00,45.68,45.68,45.6,45.63,43100.0,30.3456,30.3456,30.2925,30.3124,43100.0
2008-08-25 09:55:00,45.63,45.65,45.6,45.61,36400.0,30.3124,30.3257,30.2925,30.2991,36400.0
2008-08-25 10:00:00,45.61,45.74,45.58,45.63,55900.0,30.2991,30.3855,30.2792,30.3124,55900.0
2008-08-25 10:05:00,45.66,45.76,45.65,45.68,28900.0,30.3323,30.3988,30.3257,30.3456,28900.0
2008-08-25 10:10:00,45.67,45.79,45.66,45.72,24000.0,30.339,30.4187,30.3323,30.3722,24000.0
2008-08-25 10:15:00,45.74,45.82,45.73,45.77,19800.0,30.3855,30.4386,30.3788,30.4054,19800.0
2008-08-25 10:20:00,45.76,45.8,45.74,45.79,15900.0,30.3988,30.4253,30.3855,30.4187,15900.0
2008-08-25 10:25:00,45.78,45.81,45.75,45.75,21900.0,30.4121,30.432,30.3921,30.3921,21900.0
2008-08-25 10:30:00,45.77,45.78,45.68,45.71,23400.0,30.4054,30.4121,30.3456,30.3656,23400.0
2008-08-25 10:35:00,45.71,45.75,45.68,45.7,34600.0,30.3656,30.3921,30.3456,30.3589,34600.0
2008-08-25 10:40:00,45.7,45.74,45.69,45.74,16800.0,30.3589,30.3855,30.3523,30.3855,16800.0
2008-08-25 10:45:00,45.74,45.74,45.62,45.67,19200.0,30.3855,30.3855,30.3058,30.339,19200.0
2008-08-25 10:50:00,45.66,45.66,45.59,45.61,27100.0,30.3323,30.3323,30.2858,30.2991,27100.0
2008-08-25 10:55:00,45.63,45.68,45.63,45.65,11400.0,30.3124,30.3456,30.3124,30.3257,11400.0
2008-08-25 11:00:00,45.65,45.67,45.59,45.64,22300.0,30.3257,30.339,30.2858,30.3191,22300.0
2008-08-25 11:05:00,45.66,45.72,45.65,45.65,14400.0,30.3323,30.3722,30.3257,30.3257,14400.0
2008-08-25 11:10:00,45.65,45.68,45.61,45.61,15100.0,30.3257,30.3456,30.2991,30.2991,15100.0
2008-08-25 11:15:00,45.61,45.62,45.58,45.62,14600.0,30.2991,30.3058,30.2792,30.3058,14600.0
2008-08-25 11:20:00,45.62,45.65,45.61,45.64,18800.0,30.3058,30.3257,30.2991,30.3191,18800.0
2008-08-25 11:25:00,45.65,45.68,45.63,45.63,18600.0,30.3257,30.3456,30.3124,30.3124,18600.0
2008-08-25 11:30:00,45.63,45.64,45.57,45.6,14600.0,30.3124,30.3191,30.2726,30.2925,14600.0
2008-08-25 11:35:00,45.6,45.62,45.57,45.62,7800.0,30.2925,30.3058,30.2726,30.3058,7800.0
2008-08-25 11:40:00,45.62,45.69,45.58,45.68,22400.0,30.3058,30.3523,30.2792,30.3456,22400.0
2008-08-25 11:45:00,45.67,45.68,45.65,45.66,12300.0,30.339,30.3456,30.3257,30.3323,12300.0
2008-08-25 11:50:00,45.65,45.65,45.55,45.56,26200.0,30.3257,30.3257,30.2593,30.2659,26200.0
2008-08-25 11:55:00,45.56,45.56,45.37,45.46,73300.0,30.2659,30.2659,30.1397,30.1995,73300.0
2008-08-25 12:00:00,45.46,45.47,45.32,45.38,42500.0,30.1995,30.2061,30.1065,30.1463,42500.0
2008-08-25 12:05:00,45.4,45.47,45.33,45.45,36000.0,30.1596,30.2061,30.1131,30.1928,36000.0
2008-08-25 12:10:00,45.45,45.51,45.43,45.45,17300.0,30.1928,30.2327,30.1796,30.1928,17300.0
2008-08-25 12:15:00,45.46,45.47,45.36,45.43,45700.0,30.1995,30.2061,30.1331,30.1796,45700.0
2008-08-25 12:20:00,45.41,45.43,45.36,45.4,15300.0,30.1663,30.1796,30.1331,30.1596,15300.0
2008-08-25 12:25:00,45.4,45.42,45.37,45.38,27900.0,30.1596,30.1729,30.1397,30.1463,27900.0
2008-08-25 12:30:00,45.39,45.41,45.35,45.38,21700.0,30.153,30.1663,30.1264,30.1463,21700.0
2008-08-25 12:35:00,45.39,45.48,45.38,45.48,15700.0,30.153,30.2128,30.1463,30.2128,15700.0
2008-08-25 12:40:00,45.49,45.55,45.49,45.53,18400.0,30.2194,30.2593,30.2194,30.246,18400.0
2008-08-25 12:45:00,45.54,45.57,45.52,45.52,18600.0,30.2526,30.2726,30.2393,30.2393,18600.0
2008-08-25 12:50:00,45.53,45.56,45.45,45.46,25100.0,30.246,30.2659,30.1928,30.1995,25100.0
2008-08-25 12:55:00,45.46,45.48,45.42,45.45,18500.0,30.1995,30.2128,30.1729,30.1928,18500.0
2008-08-25 13:00:00,45.45,45.52,45.44,45.52,15900.0,30.1928,30.2393,30.1862,30.2393,15900.0
2008-08-25 13:05:00,45.52,45.52,45.48,45.52,14100.0,30.2393,30.2393,30.2128,30.2393,14100.0
2008-08-25 13:10:00,45.51,45.51,45.46,45.48,10600.0,30.2327,30.2327,30.1995,30.2128,10600.0
2008-08-25 13:15:00,45.48,45.49,45.4,45.42,24200.0,30.2128,30.2194,30.1596,30.1729,24200.0
2008-08-25 13:20:00,45.43,45.49,45.43,45.49,10600.0,30.1796,30.2194,30.1796,30.2194,10600.0
2008-08-25 13:25:00,45.49,45.53,45.45,45.51,18300.0,30.2194,30.246,30.1928,30.2327,18300.0
2008-08-25 13:30:00,45.5,45.52,45.45,45.47,8900.0,30.2261,30.2393,30.1928,30.2061,8900.0
2008-08-25 13:35:00,45.48,45.52,45.47,45.51,11300.0,30.2128,30.2393,30.2061,30.2327,11300.0
2008-08-25 13:40:00,45.52,45.62,45.52,45.6,29900.0,30.2393,30.3058,30.2393,30.2925,29900.0
2008-08-25 13:45:00,45.6,45.6,45.52,45.56,20700.0,30.2925,30.2925,30.2393,30.2659,20700.0
2008-08-25 13:50:00,45.57,45.59,45.54,45.59,14300.0,30.2726,30.2858,30.2526,30.2858,14300.0
2008-08-25 13:55:00,45.58,45.64,45.55,45.59,30600.0,30.2792,30.3191,30.2593,30.2858,30600.0
2008-08-25 14:00:00,45.61,45.62,45.54,45.55,31200.0,30.2991,30.3058,30.2526,30.2593,31200.0
2008-08-25 14:05:00,45.56,45.64,45.55,45.61,26400.0,30.2659,30.3191,30.2593,30.2991,26400.0
2008-08-25 14:10:00,45.61,45.62,45.56,45.56,16100.0,30.2991,30.3058,30.2659,30.2659,16100.0
2008-08-25 14:15:00,45.56,45.63,45.52,45.61,20600.0,30.2659,30.3124,30.2393,30.2991,20600.0
2008-08-25 14:20:00,45.61,45.63,45.57,45.57,23000.0,30.2991,30.3124,30.2726,30.2726,23000.0
2008-08-25 14:25:00,45.58,45.62,45.56,45.59,28400.0,30.2792,30.3058,30.2659,30.2858,28400.0
2008-08-25 14:30:00,45.59,45.62,45.57,45.59,32900.0,30.2858,30.3058,30.2726,30.2858,32900.0
2008-08-25 14:35:00,45.59,45.59,45.53,45.53,19800.0,30.2858,30.2858,30.246,30.246,19800.0
2008-08-25 14:40:00,45.53,45.59,45.52,45.58,18000.0,30.246,30.2858,30.2393,30.2792,18000.0
2008-08-25 14:45:00,45.59,45.68,45.58,45.64,23300.0,30.2858,30.3456,30.2792,30.3191,23300.0
2008-08-25 14:50:00,45.63,45.64,45.6,45.6,9300.0,30.3124,30.3191,30.2925,30.2925,9300.0
2008-08-25 14:55:00,45.6,45.61,45.47,45.48,44700.0,30.2925,30.2991,30.2061,30.2128,44700.0
2008-08-25 15:00:00,45.48,45.54,45.47,45.5,15700.0,30.2128,30.2526,30.2061,30.2261,15700.0
2008-08-25 15:05:00,45.5,45.51,45.44,45.5,43300.0,30.2261,30.2327,30.1862,30.2261,43300.0
2008-08-25 15:10:00,45.5,45.51,45.44,45.46,40500.0,30.2261,30.2327,30.1862,30.1995,40500.0
2008-08-25 15:15:00,45.47,45.51,45.44,45.48,45600.0,30.2061,30.2327,30.1862,30.2128,45600.0
2008-08-25 15:20:00,45.48,45.5,45.44,45.46,32900.0,30.2128,30.2261,30.1862,30.1995,32900.0
2008-08-25 15:25:00,45.46,45.52,45.42,45.5,44400.0,30.1995,30.2393,30.1729,30.2261,44400.0
2008-08-25 15:30:00,45.49,45.5,45.42,45.49,55500.0,30.2194,30.2261,30.1729,30.2194,55500.0
2008-08-25 15:35:00,45.48,45.5,45.39,45.4,55500.0,30.2128,30.2261,30.153,30.1596,55500.0
2008-08-25 15:40:00,45.4,45.41,45.34,45.39,132000.0,30.1596,30.1663,30.1198,30.153,132000.0
2008-08-25 15:45:00,45.39,45.54,45.39,45.49,81300.0,30.153,30.2526,30.153,30.2194,81300.0
2008-08-25 15:50:00,45.49,45.54,45.46,45.51,105400.0,30.2194,30.2526,30.1995,30.2327,105400.0
2008-08-25 15:55:00,45.51,45.52,45.36,45.37,160800.0,30.2327,30.2393,30.1331,30.1397,160800.0
2008-08-26 09:30:00,45.19,45.34,44.89,44.92,76200.0,30.0201,30.1198,29.8208,29.8408,76200.0
2008-08-26 09:35:00,44.93,45.13,44.9,45.01,52600.0,29.8474,29.9803,29.8275,29.9005,52600.0
2008-08-26 09:40:00,45.0,45.35,44.99,45.33,47900.0,29.8939,30.1264,29.8873,30.1131,47900.0
2008-08-26 09:45:00,45.33,45.33,45.26,45.3,44200.0,30.1131,30.1131,30.0666,30.0932,44200.0
2008-08-26 09:50:00,45.31,45.31,45.18,45.18,40600.0,30.0998,30.0998,30.0135,30.0135,40600.0
2008-08-26 09:55:00,45.18,45.25,45.09,45.24,37900.0,30.0135,30.06,29.9537,30.0533,37900.0
2008-08-26 10:00:00,45.25,45.37,45.19,45.31,47200.0,30.06,30.1397,30.0201,30.0998,47200.0
2008-08-26 10:05:00,45.32,45.37,45.3,45.3,17900.0,30.1065,30.1397,30.0932,30.0932,17900.0
2008-08-26 10:10:00,45.3,45.33,45.21,45.21,24600.0,30.0932,30.1131,30.0334,30.0334,24600.0
2008-08-26 10:15:00,45.22,45.22,45.15,45.16,27600.0,30.04,30.04,29.9935,30.0002,27600.0
2008-08-26 10:20:00,45.16,45.2,45.15,45.17,28400.0,30.0002,30.0268,29.9935,30.0068,28400.0
2008-08-26 10:25:00,45.18,45.18,45.11,45.16,29600.0,30.0135,30.0135,29.967,30.0002,29600.0
2008-08-26 10:30:00,45.16,45.26,45.14,45.19,112700.0,30.0002,30.0666,29.9869,30.0201,112700.0
2008-08-26 10:35:00,45.2,45.2,45.12,45.15,66300.0,30.0268,30.0268,29.9736,29.9935,66300.0
2008-08-26 10:40:00,45.15,45.18,45.13,45.14,36500.0,29.9935,30.0135,29.9803,29.9869,36500.0
2008-08-26 10:45:00,45.15,45.19,45.13,45.18,19500.0,29.9935,30.0201,29.9803,30.0135,19500.0
2008-08-26 10:50:00,45.19,45.19,45.14,45.15,20000.0,30.0201,30.0201,29.9869,29.9935,20000.0
2008-08-26 10:55:00,45.14,45.17,45.11,45.16,25000.0,29.9869,30.0068,29.967,30.0002,25000.0
2008-08-26 11:00:00,45.16,45.24,45.16,45.23,23100.0,30.0002,30.0533,30.0002,30.0467,23100.0
2008-08-26 11:05:00,45.23,45.26,45.22,45.25,113700.0,30.0467,30.0666,30.04,30.06,113700.0
2008-08-26 11:10:00,45.24,45.26,45.18,45.22,25700.0,30.0533,30.0666,30.0135,30.04,25700.0
2008-08-26 11:15:00,45.22,45.26,45.22,45.26,19500.0,30.04,30.0666,30.04,30.0666,19500.0
2008-08-26 11:20:00,45.26,45.29,45.24,45.24,17600.0,30.0666,30.0866,30.0533,30.0533,17600.0
2008-08-26 11:25:00,45.22,45.27,45.14,45.15,68200.0,30.04,30.0733,29.9869,29.9935,68200.0
2008-08-26 11:30:00,45.16,45.16,45.1,45.1,19600.0,30.0002,30.0002,29.9603,29.9603,19600.0
2008-08-26 11:35:00,45.1,45.13,45.02,45.06,46000.0,29.9603,29.9803,29.9072,29.9338,46000.0
2008-08-26 11:40:00,45.06,45.14,45.05,45.11,19800.0,29.9338,29.9869,29.9271,29.967,19800.0
2008-08-26 11:45:00,45.11,45.16,45.1,45.12,8800.0,29.967,30.0002,29.9603,29.9736,8800.0
2008-08-26 11:50:00,45.14,45.19,45.12,45.18,23600.0,29.9869,30.0201,29.9736,30.0135,23600.0
2008-08-26 11:55:00,45.19,45.23,45.17,45.18,10700.0,30.0201,30.0467,30.0068,30.0135,10700.0
2008-08-26 12:00:00,45.18,45.22,45.14,45.14,16800.0,30.0135,30.04,29.9869,29.9869,16800.0
2008-08-26 12:05:00,45.14,45.15,45.07,45.09,42600.0,29.9869,29.9935,29.9404,29.9537,42600.0
2008-08-26 12:10:00,45.09,45.09,45.04,45.05,18900.0,29.9537,29.9537,29.9205,29.9271,18900.0
2008-08-26 12:15:00,45.04,45.06,45.0,45.05,29800.0,29.9205,29.9338,29.8939,29.9271,29800.0
2008-08-26 12:20:00,45.06,45.14,45.05,45.09,18800.0,29.9338,29.9869,29.9271,29.9537,18800.0
2008-08-26 12:25:00,45.1,45.1,44.98,45.0,30000.0,29.9603,29.9603,29.8806,29.8939,30000.0
2008-08-26 12:30:00,44.98,45.04,44.97,44.99,21800.0,29.8806,29.9205,29.874,29.8873,21800.0
2008-08-26 12:35:00,44.99,45.02,44.97,45.0,14200.0,29.8873,29.9072,29.874,29.8939,14200.0
2008-08-26 12:40:00,44.98,45.06,44.97,45.05,17900.0,29.8806,29.9338,29.874,29.9271,17900.0
2008-08-26 12:45:00,45.04,45.06,45.03,45.06,34600.0,29.9205,29.9338,29.9138,29.9338,34600.0
2008-08-26 12:50:00,45.05,45.06,45.02,45.05,34300.0,29.9271,29.9338,29.9072,29.9271,34300.0
2008-08-26 12:55:00,45.05,45.06,45.02,45.02,12700.0,29.9271,29.9338,29.9072,29.9072,12700.0
2008-08-26 13:00:00,45.02,45.06,44.99,45.06,45800.0,29.9072,29.9338,29.8873,29.9338,45800.0
2008-08-26 13:05:00,45.06,45.08,45.04,45.04,15900.0,29.9338,29.947,29.9205,29.9205,15900.0
2008-08-26 13:10:00,45.04,45.06,45.03,45.05,29200.0,29.9205,29.9338,29.9138,29.9271,29200.0
2008-08-26 13:15:00,45.06,45.06,44.96,44.96,26600.0,29.9338,29.9338,29.8673,29.8673,26600.0
2008-08-26 13:20:00,44.96,45.03,44.96,45.0,27800.0,29.8673,29.9138,29.8673,29.8939,27800.0
2008-08-26 13:25:00,45.0,45.01,45.0,45.01,12400.0,29.8939,29.9005,29.8939,29.9005,12400.0
2008-08-26 13:30:00,45.0,45.01,44.95,44.96,32900.0,29.8939,29.9005,29.8607,29.8673,32900.0
2008-08-26 13:35:00,44.96,44.97,44.95,44.96,6800.0,29.8673,29.874,29.8607,29.8673,6800.0
2008-08-26 13:40:00,44.95,44.96,44.9,44.9,15600.0,29.8607,29.8673,29.8275,29.8275,15600.0
2008-08-26 13:45:00,44.9,44.91,44.85,44.88,18800.0,29.8275,29.8341,29.7943,29.8142,18800.0
2008-08-26 13:50:00,44.87,44.97,44.87,44.95,33500.0,29.8075,29.874,29.8075,29.8607,33500.0
2008-08-26 13:55:00,44.93,44.94,44.9,44.91,31500.0,29.8474,29.854,29.8275,29.8341,31500.0
2008-08-26 14:00:00,44.92,44.92,44.8,44.81,102900.0,29.8408,29.8408,29.761,29.7677,102900.0
2008-08-26 14:05:00,44.82,44.85,44.75,44.82,96500.0,29.7743,29.7943,29.7278,29.7743,96500.0
2008-08-26 14:10:00,44.81,44.85,44.75,44.75,80800.0,29.7677,29.7943,29.7278,29.7278,80800.0
2008-08-26 14:15:00,44.77,44.79,44.71,44.74,72100.0,29.7411,29.7544,29.7013,29.7212,72100.0
2008-08-26 14:20:00,44.73,44.74,44.58,44.59,137800.0,29.7145,29.7212,29.6149,29.6215,137800.0
2008-08-26 14:25:00,44.59,44.62,44.54,44.56,143900.0,29.6215,29.6415,29.5883,29.6016,143900.0
2008-08-26 14:30:00,44.56,44.62,44.55,44.56,54900.0,29.6016,29.6415,29.595,29.6016,54900.0
2008-08-26 14:35:00,44.56,44.6,44.5,44.57,35300.0,29.6016,29.6282,29.5617,29.6082,35300.0
2008-08-26 14:40:00,44.57,44.61,44.56,44.57,36000.0,29.6082,29.6348,29.6016,29.6082,36000.0
2008-08-26 14:45:00,44.56,44.65,44.55,44.63,40600.0,29.6016,29.6614,29.595,29.6481,40600.0
2008-08-26 14:50:00,44.63,44.66,44.59,44.6,28000.0,29.6481,29.668,29.6215,29.6282,28000.0
2008-08-26 14:55:00,44.61,44.65,44.57,44.6,21800.0,29.6348,29.6614,29.6082,29.6282,21800.0
2008-08-26 15:00:00,44.6,44.63,44.59,44.61,22200.0,29.6282,29.6481,29.6215,29.6348,22200.0
2008-08-26 15:05:00,44.6,44.66,44.57,44.59,42700.0,29.6282,29.668,29.6082,29.6215,42700.0
2008-08-26 15:10:00,44.6,44.67,44.54,44.64,53000.0,29.6282,29.6747,29.5883,29.6548,53000.0
2008-08-26 15:15:00,44.64,44.75,44.63,44.72,50000.0,29.6548,29.7278,29.6481,29.7079,50000.0
2008-08-26 15:20:00,44.71,44.75,44.71,44.74,39800.0,29.7013,29.7278,29.7013,29.7212,39800.0
2008-08-26 15:25:00,44.73,44.79,44.68,44.79,29100.0,29.7145,29.7544,29.6813,29.7544,29100.0
2008-08-26 15:30:00,44.79,44.85,44.78,44.84,68400.0,29.7544,29.7943,29.7478,29.7876,68400.0
2008-08-26 15:35:00,44.84,44.91,44.84,44.89,56500.0,29.7876,29.8341,29.7876,29.8208,56500.0
2008-08-26 15:40:00,44.89,44.97,44.89,44.92,128800.0,29.8208,29.874,29.8208,29.8408,128800.0
2008-08-26 15:45:00,44.93,45.03,44.93,45.0,58000.0,29.8474,29.9138,29.8474,29.8939,58000.0
2008-08-26 15:50:00,45.0,45.06,44.99,45.04,65700.0,29.8939,29.9338,29.8873,29.9205,65700.0
2008-08-26 15:55:00,45.04,45.08,45.03,45.05,144400.0,29.9205,29.947,29.9138,29.9271,144400.0
2008-08-27 09:30:00,44.58,44.65,44.26,44.34,101500.0,29.8851,29.9321,29.6706,29.7242,101500.0
2008-08-27 09:35:00,44.34,44.48,44.34,44.39,56800.0,29.7242,29.8181,29.7242,29.7578,56800.0
2008-08-27 09:40:00,44.39,44.39,44.27,44.32,54000.0,29.7578,29.7578,29.6773,29.7108,54000.0
2008-08-27 09:45:00,44.31,44.32,44.21,44.28,46400.0,29.7041,29.7108,29.6371,29.684,46400.0
2008-08-27 09:50:00,44.27,44.36,44.26,44.32,67600.0,29.6773,29.7377,29.6706,29.7108,67600.0
2008-08-27 09:55:00,44.32,44.38,44.3,44.38,48400.0,29.7108,29.7511,29.6974,29.7511,48400.0
2008-08-27 10:00:00,44.37,44.5,44.32,44.45,59700.0,29.7444,29.8315,29.7108,29.798,59700.0
2008-08-27 10:05:00,44.45,44.51,44.39,44.47,65100.0,29.798,29.8382,29.7578,29.8114,65100.0
2008-08-27 10:10:00,44.47,44.48,44.44,44.46,34500.0,29.8114,29.8181,29.7913,29.8047,34500.0
2008-08-27 10:15:00,44.46,44.54,44.44,44.51,92100.0,29.8047,29.8583,29.7913,29.8382,92100.0
2008-08-27 10:20:00,44.5,44.67,44.49,44.61,99900.0,29.8315,29.9455,29.8248,29.9052,99900.0
2008-08-27 10:25:00,44.6,44.75,44.59,44.74,56500.0,29.8985,29.9991,29.8918,29.9924,56500.0
2008-08-27 10:30:00,44.75,44.79,44.68,44.68,55500.0,29.9991,30.0259,29.9522,29.9522,55500.0
2008-08-27 10:35:00,44.68,44.78,44.65,44.75,67300.0,29.9522,30.0192,29.9321,29.9991,67300.0
2008-08-27 10:40:00,44.73,44.76,44.7,44.71,41800.0,29.9857,30.0058,29.9656,29.9723,41800.0
2008-08-27 10:45:00,44.71,44.76,44.68,44.74,27300.0,29.9723,30.0058,29.9522,29.9924,27300.0
2008-08-27 10:50:00,44.72,44.75,44.65,44.67,31700.0,29.979,29.9991,29.9321,29.9455,31700.0
2008-08-27 10:55:00,44.66,44.71,44.63,44.71,23800.0,29.9388,29.9723,29.9187,29.9723,23800.0
2008-08-27 11:00:00,44.72,44.75,44.62,44.63,94900.0,29.979,29.9991,29.912,29.9187,94900.0
2008-08-27 11:05:00,44.62,44.64,44.58,44.6,37500.0,29.912,29.9254,29.8851,29.8985,37500.0
2008-08-27 11:10:00,44.61,44.66,44.6,44.64,33400.0,29.9052,29.9388,29.8985,29.9254,33400.0
2008-08-27 11:15:00,44.64,44.65,44.59,44.64,16400.0,29.9254,29.9321,29.8918,29.9254,16400.0
2008-08-27 11:20:00,44.65,44.67,44.6,44.65,31600.0,29.9321,29.9455,29.8985,29.9321,31600.0
2008-08-27 11:25:00,44.65,44.66,44.57,44.58,39100.0,29.9321,29.9388,29.8784,29.8851,39100.0
2008-08-27 11:30:00,44.57,44.57,44.45,44.52,55000.0,29.8784,29.8784,29.798,29.8449,55000.0
2008-08-27 11:35:00,44.51,44.56,44.47,44.56,33800.0,29.8382,29.8717,29.8114,29.8717,33800.0
2008-08-27 11:40:00,44.57,44.67,44.57,44.67,13200.0,29.8784,29.9455,29.8784,29.9455,13200.0
2008-08-27 11:45:00,44.67,44.75,44.67,44.74,27500.0,29.9455,29.9991,29.9455,29.9924,27500.0
2008-08-27 11:50:00,44.74,44.79,44.73,44.74,25500.0,29.9924,30.0259,29.9857,29.9924,25500.0
2008-08-27 11:55:00,44.73,44.74,44.69,44.72,45200.0,29.9857,29.9924,29.9589,29.979,45200.0
2008-08-27 12:00:00,44.72,44.72,44.64,44.7,29700.0,29.979,29.979,29.9254,29.9656,29700.0
2008-08-27 12:05:00,44.71,44.76,44.69,44.74,29600.0,29.9723,30.0058,29.9589,29.9924,29600.0
2008-08-27 12:10:00,44.74,44.76,44.73,44.74,29000.0,29.9924,30.0058,29.9857,29.9924,29000.0
2008-08-27 12:15:00,44.75,44.91,44.75,44.89,44300.0,29.9991,30.1064,29.9991,30.093,44300.0
2008-08-27 12:20:00,44.89,44.93,44.86,44.87,48000.0,30.093,30.1198,30.0728,30.0795,48000.0
2008-08-27 12:25:00,44.87,44.87,44.8,44.82,21600.0,30.0795,30.0795,30.0326,30.046,21600.0
2008-08-27 12:30:00,44.82,44.84,44.79,44.79,21600.0,30.046,30.0594,30.0259,30.0259,21600.0
2008-08-27 12:35:00,44.78,44.79,44.74,44.74,23200.0,30.0192,30.0259,29.9924,29.9924,23200.0
2008-08-27 12:40:00,44.74,44.84,44.72,44.81,35800.0,29.9924,30.0594,29.979,30.0393,35800.0
2008-08-27 12:45:00,44.81,44.85,44.79,44.81,44700.0,30.0393,30.0661,30.0259,30.0393,44700.0
2008-08-27 12:50:00,44.81,44.85,44.81,44.85,48600.0,30.0393,30.0661,30.0393,30.0661,48600.0
2008-08-27 12:55:00,44.84,44.87,44.84,44.85,32300.0,30.0594,30.0795,30.0594,30.0661,32300.0
2008-08-27 13:00:00,44.85,44.87,44.74,44.76,47300.0,30.0661,30.0795,29.9924,30.0058,47300.0
2008-08-27 13:05:00,44.76,44.79,44.75,44.78,14900.0,30.0058,30.0259,29.9991,30.0192,14900.0
2008-08-27 13:10:00,44.78,44.81,44.77,44.78,27900.0,30.0192,30.0393,30.0125,30.0192,27900.0
2008-08-27 13:15:00,44.78,44.83,44.78,44.78,21200.0,30.0192,30.0527,30.0192,30.0192,21200.0
2008-08-27 13:20:00,44.78,44.78,44.67,44.72,25700.0,30.0192,30.0192,29.9455,29.979,25700.0
2008-08-27 13:25:00,44.72,44.76,44.72,44.75,12000.0,29.979,30.0058,29.979,29.9991,12000.0
2008-08-27 13:30:00,44.76,44.82,44.75,44.77,31500.0,30.0058,30.046,29.9991,30.0125,31500.0
2008-08-27 13:35:00,44.78,44.81,44.78,44.79,10800.0,30.0192,30.0393,30.0192,30.0259,10800.0
2008-08-27 13:40:00,44.8,44.87,44.8,44.86,17300.0,30.0326,30.0795,30.0326,30.0728,17300.0
2008-08-27 13:45:00,44.86,44.87,44.83,44.83,24800.0,30.0728,30.0795,30.0527,30.0527,24800.0
2008-08-27 13:50:00,44.82,44.82,44.75,44.76,29300.0,30.046,30.046,29.9991,30.0058,29300.0
2008-08-27 13:55:00,44.76,44.82,44.73,44.74,36800.0,30.0058,30.046,29.9857,29.9924,36800.0
2008-08-27 14:00:00,44.74,44.76,44.72,44.75,22200.0,29.9924,30.0058,29.979,29.9991,22200.0
2008-08-27 14:05:00,44.75,44.77,44.73,44.74,22500.0,29.9991,30.0125,29.9857,29.9924,22500.0
2008-08-27 14:10:00,44.73,44.75,44.68,44.72,23800.0,29.9857,29.9991,29.9522,29.979,23800.0
2008-08-27 14:15:00,44.72,44.74,44.71,44.74,22100.0,29.979,29.9924,29.9723,29.9924,22100.0
2008-08-27 14:20:00,44.73,44.73,44.67,44.69,40100.0,29.9857,29.9857,29.9455,29.9589,40100.0
2008-08-27 14:25:00,44.7,44.73,44.69,44.71,46400.0,29.9656,29.9857,29.9589,29.9723,46400.0
2008-08-27 14:30:00,44.71,44.79,44.71,44.79,17500.0,29.9723,30.0259,29.9723,30.0259,17500.0
2008-08-27 14:35:00,44.79,44.87,44.79,44.85,25500.0,30.0259,30.0795,30.0259,30.0661,25500.0
2008-08-27 14:40:00,44.84,44.92,44.83,44.89,28500.0,30.0594,30.1131,30.0527,30.093,28500.0
2008-08-27 14:45:00,44.9,44.94,44.89,44.92,36400.0,30.0997,30.1265,30.093,30.1131,36400.0
2008-08-27 14:50:00,44.93,44.95,44.9,44.9,19600.0,30.1198,30.1332,30.0997,30.0997,19600.0
2008-08-27 14:55:00,44.89,44.89,44.84,44.87,25800.0,30.093,30.093,30.0594,30.0795,25800.0
2008-08-27 15:00:00,44.87,44.92,44.87,44.88,28900.0,30.0795,30.1131,30.0795,30.0862,28900.0
2008-08-27 15:05:00,44.88,44.93,44.86,44.92,27500.0,30.0862,30.1198,30.0728,30.1131,27500.0
2008-08-27 15:10:00,44.92,44.92,44.86,44.86,25800.0,30.1131,30.1131,30.0728,30.0728,25800.0
2008-08-27 15:15:00,44.86,44.87,44.74,44.77,42600.0,30.0728,30.0795,29.9924,30.0125,42600.0
2008-08-27 15:20:00,44.77,44.77,44.65,44.67,239000.0,30.0125,30.0125,29.9321,29.9455,239000.0
2008-08-27 15:25:00,44.67,44.67,44.59,44.66,58700.0,29.9455,29.9455,29.8918,29.9388,58700.0
2008-08-27 15:30:00,44.66,44.73,44.63,44.73,84800.0,29.9388,29.9857,29.9187,29.9857,84800.0
2008-08-27 15:35:00,44.72,44.74,44.67,44.7,68700.0,29.979,29.9924,29.9455,29.9656,68700.0
2008-08-27 15:40:00,44.71,44.85,44.71,44.85,96400.0,29.9723,30.0661,29.9723,30.0661,96400.0
2008-08-27 15:45:00,44.84,44.84,44.75,44.8,166600.0,30.0594,30.0594,29.9991,30.0326,166600.0
2008-08-27 15:50:00,44.8,44.85,44.8,44.85,66200.0,30.0326,30.0661,30.0326,30.0661,66200.0
2008-08-27 15:55:00,44.85,45.0,44.85,44.97,209600.0,30.0661,30.1667,30.0661,30.1466,209600.0
2008-08-28 09:30:00,45.23,45.23,44.99,45.1,54900.0,30.3209,30.3209,30.16,30.2337,54900.0
2008-08-28 09:35:00,45.1,45.35,45.1,45.3,74700.0,30.2337,30.4013,30.2337,30.3678,74700.0
2008-08-28 09:40:00,45.29,45.31,45.19,45.27,47500.0,30.3611,30.3745,30.2941,30.3477,47500.0
2008-08-28 09:45:00,45.28,45.38,45.24,45.35,41800.0,30.3544,30.4214,30.3276,30.4013,41800.0
2008-08-28 09:50:00,45.35,45.36,45.28,45.29,26700.0,30.4013,30.408,30.3544,30.3611,26700.0
2008-08-28 09:55:00,45.28,45.35,45.26,45.32,33800.0,30.3544,30.4013,30.341,30.3812,33800.0
2008-08-28 10:00:00,45.33,45.37,45.26,45.26,25000.0,30.3879,30.4147,30.341,30.341,25000.0
2008-08-28 10:05:00,45.27,45.32,45.25,45.3,26400.0,30.3477,30.3812,30.3343,30.3678,26400.0
2008-08-28 10:10:00,45.29,45.31,45.25,45.25,31100.0,30.3611,30.3745,30.3343,30.3343,31100.0
2008-08-28 10:15:00,45.25,45.26,45.12,45.16,45900.0,30.3343,30.341,30.2471,30.274,45900.0
2008-08-28 10:20:00,45.16,45.17,45.08,45.14,37700.0,30.274,30.2807,30.2203,30.2605,37700.0
2008-08-28 10:25:00,45.15,45.19,45.11,45.18,31400.0,30.2672,30.2941,30.2404,30.2874,31400.0
2008-08-28 10:30:00,45.18,45.2,45.16,45.19,30300.0,30.2874,30.3008,30.274,30.2941,30300.0
2008-08-28 10:35:00,45.2,45.33,45.19,45.28,70400.0,30.3008,30.3879,30.2941,30.3544,70400.0
2008-08-28 10:40:00,45.28,45.38,45.26,45.33,64800.0,30.3544,30.4214,30.341,30.3879,64800.0
2008-08-28 10:45:00,45.32,45.33,45.24,45.24,72200.0,30.3812,30.3879,30.3276,30.3276,72200.0
2008-08-28 10:50:00,45.24,45.28,45.21,45.22,66600.0,30.3276,30.3544,30.3075,30.3142,66600.0
2008-08-28 10:55:00,45.22,45.26,45.15,45.16,68600.0,30.3142,30.341,30.2672,30.274,68600.0
2008-08-28 11:00:00,45.16,45.16,44.99,45.0,75700.0,30.274,30.274,30.16,30.1667,75700.0
2008-08-28 11:05:00,45.0,45.02,44.97,45.01,51100.0,30.1667,30.1801,30.1466,30.1734,51100.0
2008-08-28 11:10:00,45.01,45.07,44.96,45.07,55700.0,30.1734,30.2136,30.1399,30.2136,55700.0
2008-08-28 11:15:00,45.07,45.17,45.07,45.16,45000.0,30.2136,30.2807,30.2136,30.274,45000.0
2008-08-28 11:20:00,45.15,45.17,45.06,45.06,82400.0,30.2672,30.2807,30.2069,30.2069,82400.0
2008-08-28 11:25:00,45.06,45.08,45.01,45.02,65200.0,30.2069,30.2203,30.1734,30.1801,65200.0
2008-08-28 11:30:00,45.02,45.05,45.02,45.03,43100.0,30.1801,30.2002,30.1801,30.1868,43100.0
2008-08-28 11:35:00,45.03,45.04,44.97,44.97,92300.0,30.1868,30.1935,30.1466,30.1466,92300.0
2008-08-28 11:40:00,44.97,44.97,44.82,44.89,98300.0,30.1466,30.1466,30.046,30.093,98300.0
2008-08-28 11:45:00,44.89,45.01,44.85,45.0,63900.0,30.093,30.1734,30.0661,30.1667,63900.0
2008-08-28 11:50:00,45.0,45.12,44.97,45.12,58900.0,30.1667,30.2471,30.1466,30.2471,58900.0
2008-08-28 11:55:00,45.13,45.18,45.07,45.1,59000.0,30.2538,30.2874,30.2136,30.2337,59000.0
2008-08-28 12:00:00,45.1,45.11,45.0,45.02,118600.0,30.2337,30.2404,30.1667,30.1801,118600.0
2008-08-28 12:05:00,45.02,45.04,44.99,45.04,38100.0,30.1801,30.1935,30.16,30.1935,38100.0
2008-08-28 12:10:00,45.03,45.15,44.98,45.0,62900.0,30.1868,30.2672,30.1533,30.1667,62900.0
2008-08-28 12:15:00,45.0,45.04,44.96,45.0,52200.0,30.1667,30.1935,30.1399,30.1667,52200.0
2008-08-28 12:20:00,45.0,45.03,44.99,45.03,31700.0,30.1667,30.1868,30.16,30.1868,31700.0
2008-08-28 12:25:00,45.03,45.06,44.99,45.0,61600.0,30.1868,30.2069,30.16,30.1667,61600.0
2008-08-28 12:30:00,45.01,45.04,44.85,44.85,122000.0,30.1734,30.1935,30.0661,30.0661,122000.0
2008-08-28 12:35:00,44.85,44.98,44.85,44.97,27300.0,30.0661,30.1533,30.0661,30.1466,27300.0
2008-08-28 12:40:00,44.96,45.02,44.96,44.98,16800.0,30.1399,30.1801,30.1399,30.1533,16800.0
2008-08-28 12:45:00,44.98,45.0,44.89,44.89,34700.0,30.1533,30.1667,30.093,30.093,34700.0
2008-08-28 12:50:00,44.89,44.98,44.89,44.98,24800.0,30.093,30.1533,30.093,30.1533,24800.0
2008-08-28 12:55:00,44.98,45.0,44.96,45.0,28300.0,30.1533,30.1667,30.1399,30.1667,28300.0
2008-08-28 13:00:00,45.0,45.01,44.96,44.96,70700.0,30.1667,30.1734,30.1399,30.1399,70700.0
2008-08-28 13:05:00,44.95,44.98,44.94,44.98,14900.0,30.1332,30.1533,30.1265,30.1533,14900.0
2008-08-28 13:10:00,44.98,44.99,44.92,44.99,18200.0,30.1533,30.16,30.1131,30.16,18200.0
2008-08-28 13:15:00,45.0,45.0,44.96,44.99,14300.0,30.1667,30.1667,30.1399,30.16,14300.0
2008-08-28 13:20:00,45.0,45.07,45.0,45.07,15200.0,30.1667,30.2136,30.1667,30.2136,15200.0
2008-08-28 13:25:00,45.07,45.09,45.04,45.09,28000.0,30.2136,30.227,30.1935,30.227,28000.0
2008-08-28 13:30:00,45.08,45.12,45.07,45.1,20000.0,30.2203,30.2471,30.2136,30.2337,20000.0
2008-08-28 13:35:00,45.1,45.12,45.08,45.1,20500.0,30.2337,30.2471,30.2203,30.2337,20500.0
2008-08-28 13:40:00,45.11,45.17,45.11,45.16,22500.0,30.2404,30.2807,30.2404,30.274,22500.0
2008-08-28 13:45:00,45.16,45.18,45.09,45.1,21600.0,30.274,30.2874,30.227,30.2337,21600.0
2008-08-28 13:50:00,45.1,45.13,45.07,45.12,102500.0,30.2337,30.2538,30.2136,30.2471,102500.0
2008-08-28 13:55:00,45.13,45.2,45.12,45.2,20100.0,30.2538,30.3008,30.2471,30.3008,20100.0
2008-08-28 14:00:00,45.19,45.19,45.11,45.12,27800.0,30.2941,30.2941,30.2404,30.2471,27800.0
2008-08-28 14:05:00,45.12,45.12,44.98,44.99,58200.0,30.2471,30.2471,30.1533,30.16,58200.0
2008-08-28 14:10:00,44.99,45.12,44.99,45.11,35500.0,30.16,30.2471,30.16,30.2404,35500.0
2008-08-28 14:15:00,45.11,45.19,45.07,45.16,22200.0,30.2404,30.2941,30.2136,30.274,22200.0
2008-08-28 14:20:00,45.16,45.24,45.15,45.24,26200.0,30.274,30.3276,30.2672,30.3276,26200.0
2008-08-28 14:25:00,45.25,45.28,45.19,45.28,33600.0,30.3343,30.3544,30.2941,30.3544,33600.0
2008-08-28 14:30:00,45.29,45.32,45.25,45.31,21600.0,30.3611,30.3812,30.3343,30.3745,21600.0
2008-08-28 14:35:00,45.3,45.35,45.3,45.34,26200.0,30.3678,30.4013,30.3678,30.3946,26200.0
2008-08-28 14:40:00,45.34,45.37,45.33,45.36,40200.0,30.3946,30.4147,30.3879,30.408,40200.0
2008-08-28 14:45:00,45.36,45.37,45.33,45.35,37700.0,30.408,30.4147,30.3879,30.4013,37700.0
2008-08-28 14:50:00,45.34,45.36,45.33,45.36,47800.0,30.3946,30.408,30.3879,30.408,47800.0
2008-08-28 14:55:00,45.36,45.37,45.32,45.32,53000.0,30.408,30.4147,30.3812,30.3812,53000.0
2008-08-28 15:00:00,45.32,45.36,45.28,45.35,64200.0,30.3812,30.408,30.3544,30.4013,64200.0
2008-08-28 15:05:00,45.36,45.37,45.32,45.35,20000.0,30.408,30.4147,30.3812,30.4013,20000.0
2008-08-28 15:10:00,45.36,45.38,45.34,45.35,32600.0,30.408,30.4214,30.3946,30.4013,32600.0
2008-08-28 15:15:00,45.35,45.4,45.34,45.4,35000.0,30.4013,30.4348,30.3946,30.4348,35000.0
2008-08-28 15:20:00,45.4,45.42,45.32,45.42,55900.0,30.4348,30.4482,30.3812,30.4482,55900.0
2008-08-28 15:25:00,45.43,45.46,45.36,45.45,62000.0,30.455,30.4751,30.408,30.4684,62000.0
2008-08-28 15:30:00,45.45,45.48,45.43,45.47,80500.0,30.4684,30.4885,30.455,30.4818,80500.0
2008-08-28 15:35:00,45.47,45.5,45.44,45.5,70400.0,30.4818,30.5019,30.4617,30.5019,70400.0
2008-08-28 15:40:00,45.51,45.62,45.5,45.53,138000.0,30.5086,30.5823,30.5019,30.522,138000.0
2008-08-28 15:45:00,45.53,45.58,45.51,45.51,77300.0,30.522,30.5555,30.5086,30.5086,77300.0
2008-08-28 15:50:00,45.51,45.55,45.51,45.54,129200.0,30.5086,30.5354,30.5086,30.5287,129200.0
2008-08-28 15:55:00,45.55,45.57,45.52,45.56,231800.0,30.5354,30.5488,30.5153,30.5421,231800.0
2008-08-29 09:30:00,45.11,45.46,45.11,45.32,44900.0,30.2404,30.4751,30.2404,30.3812,44900.0
2008-08-29 09:35:00,45.33,45.41,45.23,45.31,25000.0,30.3879,30.4415,30.3209,30.3745,25000.0
2008-08-29 09:40:00,45.3,45.5,45.28,45.5,37900.0,30.3678,30.5019,30.3544,30.5019,37900.0
2008-08-29 09:45:00,45.5,45.67,45.49,45.66,63000.0,30.5019,30.6158,30.4952,30.6091,63000.0
2008-08-29 09:50:00,45.67,45.76,45.67,45.71,50400.0,30.6158,30.6762,30.6158,30.6427,50400.0
2008-08-29 09:55:00,45.74,45.76,45.61,45.73,53000.0,30.6628,30.6762,30.5756,30.6561,53000.0
2008-08-29 10:00:00,45.73,45.76,45.55,45.64,38800.0,30.6561,30.6762,30.5354,30.5957,38800.0
2008-08-29 10:05:00,45.62,45.69,45.57,45.64,45400.0,30.5823,30.6292,30.5488,30.5957,45400.0
2008-08-29 10:10:00,45.65,45.68,45.53,45.59,46500.0,30.6024,30.6225,30.522,30.5622,46500.0
2008-08-29 10:15:00,45.58,45.62,45.54,45.58,20000.0,30.5555,30.5823,30.5287,30.5555,20000.0
2008-08-29 10:20:00,45.58,45.58,45.4,45.44,41300.0,30.5555,30.5555,30.4348,30.4617,41300.0
2008-08-29 10:25:00,45.43,45.51,45.41,45.48,26500.0,30.455,30.5086,30.4415,30.4885,26500.0
2008-08-29 10:30:00,45.48,45.52,45.46,45.46,23900.0,30.4885,30.5153,30.4751,30.4751,23900.0
2008-08-29 10:35:00,45.47,45.49,45.44,45.49,22500.0,30.4818,30.4952,30.4617,30.4952,22500.0
2008-08-29 10:40:00,45.48,45.49,45.42,45.44,57900.0,30.4885,30.4952,30.4482,30.4617,57900.0
2008-08-29 10:45:00,45.43,45.45,45.37,45.39,48500.0,30.455,30.4684,30.4147,30.4281,48500.0
2008-08-29 10:50:00,45.39,45.45,45.38,45.39,32000.0,30.4281,30.4684,30.4214,30.4281,32000.0
2008-08-29 10:55:00,45.39,45.39,45.3,45.37,20500.0,30.4281,30.4281,30.3678,30.4147,20500.0
2008-08-29 11:00:00,45.38,45.42,45.37,45.38,30500.0,30.4214,30.4482,30.4147,30.4214,30500.0
2008-08-29 11:05:00,45.4,45.47,45.39,45.47,35900.0,30.4348,30.4818,30.4281,30.4818,35900.0
2008-08-29 11:10:00,45.47,45.54,45.46,45.47,48100.0,30.4818,30.5287,30.4751,30.4818,48100.0
2008-08-29 11:15:00,45.47,45.52,45.46,45.52,48400.0,30.4818,30.5153,30.4751,30.5153,48400.0
2008-08-29 11:20:00,45.51,45.52,45.29,45.29,56300.0,30.5086,30.5153,30.3611,30.3611,56300.0
2008-08-29 11:25:00,45.3,45.38,45.28,45.36,28400.0,30.3678,30.4214,30.3544,30.408,28400.0
2008-08-29 11:30:00,45.34,45.34,45.25,45.34,32300.0,30.3946,30.3946,30.3343,30.3946,32300.0
2008-08-29 11:35:00,45.33,45.35,45.28,45.29,24200.0,30.3879,30.4013,30.3544,30.3611,24200.0
2008-08-29 11:40:00,45.3,45.32,45.25,45.26,47800.0,30.3678,30.3812,30.3343,30.341,47800.0
2008-08-29 11:45:00,45.25,45.29,45.15,45.21,63800.0,30.3343,30.3611,30.2672,30.3075,63800.0
2008-08-29 11:50:00,45.22,45.28,45.2,45.27,36300.0,30.3142,30.3544,30.3008,30.3477,36300.0
2008-08-29 11:55:00,45.28,45.31,45.2,45.21,35700.0,30.3544,30.3745,30.3008,30.3075,35700.0
2008-08-29 12:00:00,45.2,45.23,45.15,45.16,66500.0,30.3008,30.3209,30.2672,30.274,66500.0
2008-08-29 12:05:00,45.16,45.16,45.07,45.11,29000.0,30.274,30.274,30.2136,30.2404,29000.0
2008-08-29 12:10:00,45.12,45.19,45.04,45.06,41300.0,30.2471,30.2941,30.1935,30.2069,41300.0
2008-08-29 12:15:00,45.05,45.19,45.02,45.19,44500.0,30.2002,30.2941,30.1801,30.2941,44500.0
2008-08-29 12:20:00,45.18,45.23,45.14,45.16,18900.0,30.2874,30.3209,30.2605,30.274,18900.0
2008-08-29 12:25:00,45.15,45.23,45.14,45.18,20700.0,30.2672,30.3209,30.2605,30.2874,20700.0
2008-08-29 12:30:00,45.18,45.21,45.16,45.21,7700.0,30.2874,30.3075,30.274,30.3075,7700.0
2008-08-29 12:35:00,45.22,45.3,45.22,45.28,11900.0,30.3142,30.3678,30.3142,30.3544,11900.0
2008-08-29 12:40:00,45.28,45.33,45.27,45.33,11700.0,30.3544,30.3879,30.3477,30.3879,11700.0
2008-08-29 12:45:00,45.33,45.39,45.31,45.35,12700.0,30.3879,30.4281,30.3745,30.4013,12700.0
2008-08-29 12:50:00,45.35,45.42,45.35,45.38,32600.0,30.4013,30.4482,30.4013,30.4214,32600.0
2008-08-29 12:55:00,45.37,45.4,45.35,45.4,14900.0,30.4147,30.4348,30.4013,30.4348,14900.0
2008-08-29 13:00:00,45.4,45.49,45.4,45.48,29400.0,30.4348,30.4952,30.4348,30.4885,29400.0
2008-08-29 13:05:00,45.48,45.5,45.44,45.49,29900.0,30.4885,30.5019,30.4617,30.4952,29900.0
2008-08-29 13:10:00,45.49,45.56,45.48,45.51,29700.0,30.4952,30.5421,30.4885,30.5086,29700.0
2008-08-29 13:15:00,45.51,45.56,45.5,45.54,21400.0,30.5086,30.5421,30.5019,30.5287,21400.0
2008-08-29 13:20:00,45.54,45.6,45.52,45.58,44400.0,30.5287,30.5689,30.5153,30.5555,44400.0
2008-08-29 13:25:00,45.58,45.62,45.58,45.61,19400.0,30.5555,30.5823,30.5555,30.5756,19400.0
2008-08-29 13:30:00,45.61,45.65,45.59,45.59,28300.0,30.5756,30.6024,30.5622,30.5622,28300.0
2008-08-29 13:35:00,45.59,45.63,45.51,45.51,21400.0,30.5622,30.589,30.5086,30.5086,21400.0
2008-08-29 13:40:00,45.52,45.56,45.51,45.56,16500.0,30.5153,30.5421,30.5086,30.5421,16500.0
2008-08-29 13:45:00,45.56,45.57,45.54,45.55,13400.0,30.5421,30.5488,30.5287,30.5354,13400.0
2008-08-29 13:50:00,45.56,45.57,45.52,45.52,11200.0,30.5421,30.5488,30.5153,30.5153,11200.0
2008-08-29 13:55:00,45.53,45.53,45.49,45.53,14800.0,30.522,30.522,30.4952,30.522,14800.0
2008-08-29 14:00:00,45.52,45.54,45.5,45.53,11200.0,30.5153,30.5287,30.5019,30.522,11200.0
2008-08-29 14:05:00,45.52,45.54,45.51,45.53,15800.0,30.5153,30.5287,30.5086,30.522,15800.0
2008-08-29 14:10:00,45.53,45.53,45.49,45.52,28700.0,30.522,30.522,30.4952,30.5153,28700.0
2008-08-29 14:15:00,45.52,45.53,45.45,45.49,65200.0,30.5153,30.522,30.4684,30.4952,65200.0
2008-08-29 14:20:00,45.5,45.51,45.45,45.45,33700.0,30.5019,30.5086,30.4684,30.4684,33700.0
2008-08-29 14:25:00,45.46,45.46,45.39,45.42,60000.0,30.4751,30.4751,30.4281,30.4482,60000.0
2008-08-29 14:30:00,45.42,45.43,45.34,45.35,44300.0,30.4482,30.455,30.3946,30.4013,44300.0
2008-08-29 14:35:00,45.35,45.38,45.33,45.36,24500.0,30.4013,30.4214,30.3879,30.408,24500.0
2008-08-29 14:40:00,45.36,45.42,45.36,45.4,17100.0,30.408,30.4482,30.408,30.4348,17100.0
2008-08-29 14:45:00,45.39,45.4,45.35,45.35,18800.0,30.4281,30.4348,30.4013,30.4013,18800.0
2008-08-29 14:50:00,45.35,45.36,45.31,45.32,23600.0,30.4013,30.408,30.3745,30.3812,23600.0
2008-08-29 14:55:00,45.33,45.4,45.33,45.4,24000.0,30.3879,30.4348,30.3879,30.4348,24000.0
2008-08-29 15:00:00,45.39,45.43,45.38,45.38,21000.0,30.4281,30.455,30.4214,30.4214,21000.0
2008-08-29 15:05:00,45.37,45.37,45.28,45.31,27400.0,30.4147,30.4147,30.3544,30.3745,27400.0
2008-08-29 15:10:00,45.31,45.32,45.27,45.27,25600.0,30.3745,30.3812,30.3477,30.3477,25600.0
2008-08-29 15:15:00,45.28,45.28,45.19,45.21,37100.0,30.3544,30.3544,30.2941,30.3075,37100.0
2008-08-29 15:20:00,45.21,45.21,45.13,45.17,35000.0,30.3075,30.3075,30.2538,30.2807,35000.0
2008-08-29 15:25:00,45.16,45.2,45.15,45.18,48400.0,30.274,30.3008,30.2672,30.2874,48400.0
2008-08-29 15:30:00,45.17,45.25,45.16,45.24,76300.0,30.2807,30.3343,30.274,30.3276,76300.0
2008-08-29 15:35:00,45.24,45.3,45.18,45.2,76500.0,30.3276,30.3678,30.2874,30.3008,76500.0
2008-08-29 15:40:00,45.19,45.23,45.14,45.19,68700.0,30.2941,30.3209,30.2605,30.2941,68700.0
2008-08-29 15:45:00,45.19,45.23,45.16,45.22,54500.0,30.2941,30.3209,30.274,30.3142,54500.0
2008-08-29 15:50:00,45.21,45.25,45.2,45.21,66100.0,30.3075,30.3343,30.3008,30.3075,66100.0
2008-08-29 15:55:00,45.21,45.21,45.11,45.14,162900.0,30.3075,30.3075,30.2404,30.2605,162900.0
2008-09-02 09:30:00,45.63,45.9,45.23,45.23,134500.0,30.589,30.77,30.3209,30.3209,134500.0
2008-09-02 09:35:00,45.22,45.32,45.17,45.2,118000.0,30.3142,30.3812,30.2807,30.3008,118000.0
2008-09-02 09:40:00,45.19,45.24,45.15,45.22,85600.0,30.2941,30.3276,30.2672,30.3142,85600.0
2008-09-02 09:45:00,45.22,45.45,45.21,45.31,74600.0,30.3142,30.4684,30.3075,30.3745,74600.0
2008-09-02 09:50:00,45.32,45.35,45.26,45.3,64600.0,30.3812,30.4013,30.341,30.3678,64600.0
2008-09-02 09:55:00,45.31,45.41,45.22,45.24,41600.0,30.3745,30.4415,30.3142,30.3276,41600.0
2008-09-02 10:00:00,45.25,45.32,45.16,45.29,83700.0,30.3343,30.3812,30.274,30.3611,83700.0
2008-09-02 10:05:00,45.29,45.32,45.21,45.22,45700.0,30.3611,30.3812,30.3075,30.3142,45700.0
2008-09-02 10:10:00,45.22,45.26,45.15,45.2,43800.0,30.3142,30.341,30.2672,30.3008,43800.0
2008-09-02 10:15:00,45.2,45.25,45.18,45.19,37600.0,30.3008,30.3343,30.2874,30.2941,37600.0
2008-09-02 10:20:00,45.21,45.21,45.13,45.16,52100.0,30.3075,30.3075,30.2538,30.274,52100.0
2008-09-02 10:25:00,45.16,45.24,45.14,45.24,48900.0,30.274,30.3276,30.2605,30.3276,48900.0
2008-09-02 10:30:00,45.23,45.31,45.2,45.2,87000.0,30.3209,30.3745,30.3008,30.3008,87000.0
2008-09-02 10:35:00,45.21,45.23,45.12,45.13,62100.0,30.3075,30.3209,30.2471,30.2538,62100.0
2008-09-02 10:40:00,45.12,45.13,45.0,45.01,52900.0,30.2471,30.2538,30.1667,30.1734,52900.0
2008-09-02 10:45:00,45.0,45.19,44.98,45.18,58000.0,30.1667,30.2941,30.1533,30.2874,58000.0
2008-09-02 10:50:00,45.19,45.24,45.16,45.2,34300.0,30.2941,30.3276,30.274,30.3008,34300.0
2008-09-02 10:55:00,45.21,45.3,45.16,45.29,58400.0,30.3075,30.3678,30.274,30.3611,58400.0
2008-09-02 11:00:00,45.3,45.35,45.28,45.29,62800.0,30.3678,30.4013,30.3544,30.3611,62800.0
2008-09-02 11:05:00,45.3,45.38,45.3,45.34,40100.0,30.3678,30.4214,30.3678,30.3946,40100.0
2008-09-02 11:10:00,45.34,45.42,45.33,45.41,22100.0,30.3946,30.4482,30.3879,30.4415,22100.0
2008-09-02 11:15:00,45.42,45.43,45.26,45.28,59200.0,30.4482,30.455,30.341,30.3544,59200.0
2008-09-02 11:20:00,45.27,45.29,45.13,45.19,67000.0,30.3477,30.3611,30.2538,30.2941,67000.0
2008-09-02 11:25:00,45.19,45.22,45.15,45.17,46400.0,30.2941,30.3142,30.2672,30.2807,46400.0
2008-09-02 11:30:00,45.18,45.21,45.17,45.2,42300.0,30.2874,30.3075,30.2807,30.3008,42300.0
2008-09-02 11:35:00,45.2,45.21,45.17,45.19,53900.0,30.3008,30.3075,30.2807,30.2941,53900.0
2008-09-02 11:40:00,45.19,45.2,45.15,45.15,75900.0,30.2941,30.3008,30.2672,30.2672,75900.0
2008-09-02 11:45:00,45.14,45.21,45.12,45.19,96200.0,30.2605,30.3075,30.2471,30.2941,96200.0
2008-09-02 11:50:00,45.19,45.22,45.18,45.19,70500.0,30.2941,30.3142,30.2874,30.2941,70500.0
2008-09-02 11:55:00,45.19,45.21,45.12,45.16,69500.0,30.2941,30.3075,30.2471,30.274,69500.0
2008-09-02 12:00:00,45.15,45.16,45.13,45.14,23300.0,30.2672,30.274,30.2538,30.2605,23300.0
2008-09-02 12:05:00,45.15,45.17,45.05,45.08,43500.0,30.2672,30.2807,30.2002,30.2203,43500.0
2008-09-02 12:10:00,45.08,45.1,45.06,45.1,26000.0,30.2203,30.2337,30.2069,30.2337,26000.0
2008-09-02 12:15:00,45.1,45.14,45.1,45.1,33200.0,30.2337,30.2605,30.2337,30.2337,33200.0
2008-09-02 12:20:00,45.11,45.11,44.98,44.99,32200.0,30.2404,30.2404,30.1533,30.16,32200.0
2008-09-02 12:25:00,44.99,44.99,44.9,44.91,53800.0,30.16,30.16,30.0997,30.1064,53800.0
2008-09-02 12:30:00,44.9,44.98,44.9,44.93,35500.0,30.0997,30.1533,30.0997,30.1198,35500.0
2008-09-02 12:35:00,44.93,45.02,44.91,44.93,26800.0,30.1198,30.1801,30.1064,30.1198,26800.0
2008-09-02 12:40:00,44.93,44.94,44.9,44.94,17100.0,30.1198,30.1265,30.0997,30.1265,17100.0
2008-09-02 12:45:00,44.94,45.01,44.91,44.94,39300.0,30.1265,30.1734,30.1064,30.1265,39300.0
2008-09-02 12:50:00,44.94,45.03,44.93,45.0,35900.0,30.1265,30.1868,30.1198,30.1667,35900.0
2008-09-02 12:55:00,44.99,45.02,44.97,44.98,18100.0,30.16,30.1801,30.1466,30.1533,18100.0
2008-09-02 13:00:00,44.97,44.98,44.92,44.96,29200.0,30.1466,30.1533,30.1131,30.1399,29200.0
2008-09-02 13:05:00,44.96,45.0,44.95,44.99,27100.0,30.1399,30.1667,30.1332,30.16,27100.0
2008-09-02 13:10:00,45.0,45.05,44.99,45.01,31900.0,30.1667,30.2002,30.16,30.1734,31900.0
2008-09-02 13:15:00,45.01,45.02,44.95,44.96,30700.0,30.1734,30.1801,30.1332,30.1399,30700.0
2008-09-02 13:20:00,44.95,44.97,44.93,44.96,20400.0,30.1332,30.1466,30.1198,30.1399,20400.0
2008-09-02 13:25:00,44.96,45.0,44.95,45.0,17300.0,30.1399,30.1667,30.1332,30.1667,17300.0
2008-09-02 13:30:00,45.0,45.01,44.96,45.0,37700.0,30.1667,30.1734,30.1399,30.1667,37700.0
2008-09-02 13:35:00,45.01,45.1,45.0,45.1,34700.0,30.1734,30.2337,30.1667,30.2337,34700.0
2008-09-02 13:40:00,45.09,45.1,44.97,45.0,36800.0,30.227,30.2337,30.1466,30.1667,36800.0
2008-09-02 13:45:00,45.01,45.05,44.97,45.01,24000.0,30.1734,30.2002,30.1466,30.1734,24000.0
2008-09-02 13:50:00,45.01,45.01,44.9,44.94,51900.0,30.1734,30.1734,30.0997,30.1265,51900.0
2008-09-02 13:55:00,44.94,44.95,44.89,44.94,40800.0,30.1265,30.1332,30.093,30.1265,40800.0
2008-09-02 14:00:00,44.93,45.03,44.88,45.01,43100.0,30.1198,30.1868,30.0862,30.1734,43100.0
2008-09-02 14:05:00,45.01,45.04,44.9,44.91,49400.0,30.1734,30.1935,30.0997,30.1064,49400.0
2008-09-02 14:10:00,44.91,44.93,44.81,44.86,66100.0,30.1064,30.1198,30.0393,30.0728,66100.0
2008-09-02 14:15:00,44.86,44.89,44.77,44.86,82600.0,30.0728,30.093,30.0125,30.0728,82600.0
2008-09-02 14:20:00,44.86,44.91,44.78,44.91,47300.0,30.0728,30.1064,30.0192,30.1064,47300.0
2008-09-02 14:25:00,44.91,44.94,44.81,44.85,45500.0,30.1064,30.1265,30.0393,30.0661,45500.0
2008-09-02 14:30:00,44.84,44.96,44.84,44.93,28700.0,30.0594,30.1399,30.0594,30.1198,28700.0
2008-09-02 14:35:00,44.94,44.94,44.75,44.77,38700.0,30.1265,30.1265,29.9991,30.0125,38700.0
2008-09-02 14:40:00,44.77,44.82,44.76,44.79,37800.0,30.0125,30.046,30.0058,30.0259,37800.0
2008-09-02 14:45:00,44.78,44.9,44.75,44.88,44700.0,30.0192,30.0997,29.9991,30.0862,44700.0
2008-09-02 14:50:00,44.88,44.89,44.75,44.75,42900.0,30.0862,30.093,29.9991,29.9991,42900.0
2008-09-02 14:55:00,44.76,44.82,44.73,44.78,47700.0,30.0058,30.046,29.9857,30.0192,47700.0
2008-09-02 15:00:00,44.78,44.8,44.73,44.75,50300.0,30.0192,30.0326,29.9857,29.9991,50300.0
2008-09-02 15:05:00,44.75,44.93,44.74,44.91,47200.0,29.9991,30.1198,29.9924,30.1064,47200.0
2008-09-02 15:10:00,44.92,44.92,44.86,44.87,59200.0,30.1131,30.1131,30.0728,30.0795,59200.0
2008-09-02 15:15:00,44.86,44.93,44.85,44.9,58200.0,30.0728,30.1198,30.0661,30.0997,58200.0
2008-09-02 15:20:00,44.9,45.02,44.9,44.98,50200.0,30.0997,30.1801,30.0997,30.1533,50200.0
2008-09-02 15:25:00,44.99,45.12,44.95,45.07,99200.0,30.16,30.2471,30.1332,30.2136,99200.0
2008-09-02 15:30:00,45.06,45.13,45.04,45.07,85300.0,30.2069,30.2538,30.1935,30.2136,85300.0
2008-09-02 15:35:00,45.07,45.09,45.03,45.04,56200.0,30.2136,30.227,30.1868,30.1935,56200.0
2008-09-02 15:40:00,45.05,45.1,44.95,44.97,95400.0,30.2002,30.2337,30.1332,30.1466,95400.0
2008-09-02 15:45:00,44.96,45.09,44.91,45.06,84500.0,30.1399,30.227,30.1064,30.2069,84500.0
2008-09-02 15:50:00,45.05,45.13,45.04,45.12,98600.0,30.2002,30.2538,30.1935,30.2471,98600.0
2008-09-02 15:55:00,45.12,45.21,45.09,45.15,181500.0,30.2471,30.3075,30.227,30.2672,181500.0
2008-09-03 09:30:00,45.0,45.23,44.85,45.01,33300.0,30.1667,30.3209,30.0661,30.1734,33300.0
2008-09-03 09:35:00,45.01,45.01,44.83,44.91,44200.0,30.1734,30.1734,30.0527,30.1064,44200.0
2008-09-03 09:40:00,44.92,44.96,44.85,44.88,66300.0,30.1131,30.1399,30.0661,30.0862,66300.0
2008-09-03 09:45:00,44.88,45.14,44.85,45.12,46700.0,30.0862,30.2605,30.0661,30.2471,46700.0
2008-09-03 09:50:00,45.13,45.34,45.13,45.34,51000.0,30.2538,30.3946,30.2538,30.3946,51000.0
2008-09-03 09:55:00,45.33,45.34,45.22,45.3,29200.0,30.3879,30.3946,30.3142,30.3678,29200.0
2008-09-03 10:00:00,45.3,45.42,45.24,45.32,38300.0,30.3678,30.4482,30.3276,30.3812,38300.0
2008-09-03 10:05:00,45.33,45.35,45.14,45.17,48400.0,30.3879,30.4013,30.2605,30.2807,48400.0
2008-09-03 10:10:00,45.16,45.34,45.11,45.34,26300.0,30.274,30.3946,30.2404,30.3946,26300.0
2008-09-03 10:15:00,45.33,45.33,45.17,45.19,34100.0,30.3879,30.3879,30.2807,30.2941,34100.0
2008-09-03 10:20:00,45.19,45.43,45.18,45.43,31700.0,30.2941,30.455,30.2874,30.455,31700.0
2008-09-03 10:25:00,45.43,45.46,45.26,45.3,25200.0,30.455,30.4751,30.341,30.3678,25200.0
2008-09-03 10:30:00,45.3,45.42,45.3,45.35,38300.0,30.3678,30.4482,30.3678,30.4013,38300.0
2008-09-03 10:35:00,45.35,45.5,45.35,45.43,50600.0,30.4013,30.5019,30.4013,30.455,50600.0
2008-09-03 10:40:00,45.43,45.58,45.42,45.49,35100.0,30.455,30.5555,30.4482,30.4952,35100.0
2008-09-03 10:45:00,45.47,45.48,45.31,45.35,35900.0,30.4818,30.4885,30.3745,30.4013,35900.0
2008-09-03 10:50:00,45.35,45.43,45.33,45.36,18700.0,30.4013,30.455,30.3879,30.408,18700.0
2008-09-03 10:55:00,45.37,45.5,45.37,45.44,23600.0,30.4147,30.5019,30.4147,30.4617,23600.0
2008-09-03 11:00:00,45.44,45.67,45.44,45.63,42900.0,30.4617,30.6158,30.4617,30.589,42900.0
2008-09-03 11:05:00,45.62,45.66,45.57,45.57,28300.0,30.5823,30.6091,30.5488,30.5488,28300.0
2008-09-03 11:10:00,45.57,45.59,45.42,45.42,27600.0,30.5488,30.5622,30.4482,30.4482,27600.0
2008-09-03 11:15:00,45.43,45.49,45.37,45.46,31800.0,30.455,30.4952,30.4147,30.4751,31800.0
2008-09-03 11:20:00,45.45,45.49,45.39,45.45,26300.0,30.4684,30.4952,30.4281,30.4684,26300.0
2008-09-03 11:25:00,45.44,45.5,45.41,45.45,23000.0,30.4617,30.5019,30.4415,30.4684,23000.0
2008-09-03 11:30:00,45.45,45.47,45.3,45.34,21700.0,30.4684,30.4818,30.3678,30.3946,21700.0
2008-09-03 11:35:00,45.32,45.39,45.23,45.37,29900.0,30.3812,30.4281,30.3209,30.4147,29900.0
2008-09-03 11:40:00,45.37,45.37,45.3,45.3,28900.0,30.4147,30.4147,30.3678,30.3678,28900.0
2008-09-03 11:45:00,45.3,45.31,45.25,45.28,25000.0,30.3678,30.3745,30.3343,30.3544,25000.0
2008-09-03 11:50:00,45.27,45.43,45.27,45.41,36800.0,30.3477,30.455,30.3477,30.4415,36800.0
2008-09-03 11:55:00,45.4,45.4,45.3,45.33,50700.0,30.4348,30.4348,30.3678,30.3879,50700.0
2008-09-03 12:00:00,45.33,45.34,45.23,45.28,53100.0,30.3879,30.3946,30.3209,30.3544,53100.0
2008-09-03 12:05:00,45.28,45.36,45.23,45.27,38800.0,30.3544,30.408,30.3209,30.3477,38800.0
2008-09-03 12:10:00,45.27,45.28,45.19,45.28,29000.0,30.3477,30.3544,30.2941,30.3544,29000.0
2008-09-03 12:15:00,45.28,45.32,45.22,45.26,36600.0,30.3544,30.3812,30.3142,30.341,36600.0
2008-09-03 12:20:00,45.26,45.41,45.25,45.4,27800.0,30.341,30.4415,30.3343,30.4348,27800.0
2008-09-03 12:25:00,45.4,45.46,45.39,45.44,41200.0,30.4348,30.4751,30.4281,30.4617,41200.0
2008-09-03 12:30:00,45.43,45.43,45.32,45.38,20900.0,30.455,30.455,30.3812,30.4214,20900.0
2008-09-03 12:35:00,45.38,45.49,45.38,45.48,20000.0,30.4214,30.4952,30.4214,30.4885,20000.0
2008-09-03 12:40:00,45.49,45.49,45.45,45.45,20300.0,30.4952,30.4952,30.4684,30.4684,20300.0
2008-09-03 12:45:00,45.44,45.5,45.44,45.48,27500.0,30.4617,30.5019,30.4617,30.4885,27500.0
2008-09-03 12:50:00,45.48,45.5,45.46,45.48,15800.0,30.4885,30.5019,30.4751,30.4885,15800.0
2008-09-03 12:55:00,45.46,45.47,45.4,45.4,25500.0,30.4751,30.4818,30.4348,30.4348,25500.0
2008-09-03 13:00:00,45.41,45.42,45.31,45.42,42500.0,30.4415,30.4482,30.3745,30.4482,42500.0
2008-09-03 13:05:00,45.41,45.45,45.38,45.44,38700.0,30.4415,30.4684,30.4214,30.4617,38700.0
2008-09-03 13:10:00,45.44,45.5,45.4,45.48,32600.0,30.4617,30.5019,30.4348,30.4885,32600.0
2008-09-03 13:15:00,45.47,45.49,45.4,45.4,62400.0,30.4818,30.4952,30.4348,30.4348,62400.0
2008-09-03 13:20:00,45.4,45.42,45.38,45.39,37900.0,30.4348,30.4482,30.4214,30.4281,37900.0
2008-09-03 13:25:00,45.39,45.4,45.34,45.37,28400.0,30.4281,30.4348,30.3946,30.4147,28400.0
2008-09-03 13:30:00,45.36,45.41,45.34,45.38,29700.0,30.408,30.4415,30.3946,30.4214,29700.0
2008-09-03 13:35:00,45.38,45.42,45.38,45.41,29500.0,30.4214,30.4482,30.4214,30.4415,29500.0
2008-09-03 13:40:00,45.4,45.41,45.35,45.39,50300.0,30.4348,30.4415,30.4013,30.4281,50300.0
2008-09-03 13:45:00,45.38,45.48,45.38,45.45,97300.0,30.4214,30.4885,30.4214,30.4684,97300.0
2008-09-03 13:50:00,45.46,45.5,45.41,45.45,29700.0,30.4751,30.5019,30.4415,30.4684,29700.0
2008-09-03 13:55:00,45.44,45.49,45.42,45.45,26800.0,30.4617,30.4952,30.4482,30.4684,26800.0
2008-09-03 14:00:00,45.45,45.5,45.3,45.49,77000.0,30.4684,30.5019,30.3678,30.4952,77000.0
2008-09-03 14:05:00,45.5,45.5,45.38,45.41,46500.0,30.5019,30.5019,30.4214,30.4415,46500.0
2008-09-03 14:10:00,45.42,45.42,45.24,45.31,57300.0,30.4482,30.4482,30.3276,30.3745,57300.0
2008-09-03 14:15:00,45.3,45.34,45.26,45.32,36000.0,30.3678,30.3946,30.341,30.3812,36000.0
2008-09-03 14:20:00,45.29,45.3,45.21,45.26,44300.0,30.3611,30.3678,30.3075,30.341,44300.0
2008-09-03 14:25:00,45.25,45.34,45.21,45.32,31700.0,30.3343,30.3946,30.3075,30.3812,31700.0
2008-09-03 14:30:00,45.33,45.46,45.3,45.44,26900.0,30.3879,30.4751,30.3678,30.4617,26900.0
2008-09-03 14:35:00,45.43,45.53,45.41,45.53,38500.0,30.455,30.522,30.4415,30.522,38500.0
2008-09-03 14:40:00,45.52,45.55,45.46,45.51,35800.0,30.5153,30.5354,30.4751,30.5086,35800.0
2008-09-03 14:45:00,45.52,45.56,45.47,45.49,33100.0,30.5153,30.5421,30.4818,30.4952,33100.0
2008-09-03 14:50:00,45.5,45.5,45.4,45.41,27100.0,30.5019,30.5019,30.4348,30.4415,27100.0
2008-09-03 14:55:00,45.4,45.5,45.4,45.5,16000.0,30.4348,30.5019,30.4348,30.5019,16000.0
2008-09-03 15:00:00,45.5,45.52,45.34,45.35,93500.0,30.5019,30.5153,30.3946,30.4013,93500.0
2008-09-03 15:05:00,45.35,45.37,45.31,45.32,44200.0,30.4013,30.4147,30.3745,30.3812,44200.0
2008-09-03 15:10:00,45.32,45.34,45.29,45.3,65300.0,30.3812,30.3946,30.3611,30.3678,65300.0
2008-09-03 15:15:00,45.3,45.3,45.19,45.25,133200.0,30.3678,30.3678,30.2941,30.3343,133200.0
2008-09-03 15:20:00,45.25,45.4,45.2,45.39,129300.0,30.3343,30.4348,30.3008,30.4281,129300.0
2008-09-03 15:25:00,45.39,45.4,45.31,45.33,68200.0,30.4281,30.4348,30.3745,30.3879,68200.0
2008-09-03 15:30:00,45.33,45.35,45.27,45.32,104200.0,30.3879,30.4013,30.3477,30.3812,104200.0
2008-09-03 15:35:00,45.32,45.41,45.31,45.39,90600.0,30.3812,30.4415,30.3745,30.4281,90600.0
2008-09-03 15:40:00,45.39,45.51,45.39,45.42,204500.0,30.4281,30.5086,30.4281,30.4482,204500.0
2008-09-03 15:45:00,45.43,45.48,45.41,45.48,97800.0,30.455,30.4885,30.4415,30.4885,97800.0
2008-09-03 15:50:00,45.47,45.57,45.47,45.53,166600.0,30.4818,30.5488,30.4818,30.522,166600.0
2008-09-03 15:55:00,45.52,45.55,45.48,45.53,149700.0,30.5153,30.5354,30.4885,30.522,149700.0
2008-09-04 09:30:00,45.13,45.23,44.99,45.1,80300.0,30.2538,30.3209,30.16,30.2337,80300.0
2008-09-04 09:35:00,45.1,45.25,45.07,45.18,32200.0,30.2337,30.3343,30.2136,30.2874,32200.0
2008-09-04 09:40:00,45.18,45.24,45.16,45.21,29100.0,30.2874,30.3276,30.274,30.3075,29100.0
2008-09-04 09:45:00,45.21,45.23,45.1,45.13,66500.0,30.3075,30.3209,30.2337,30.2538,66500.0
2008-09-04 09:50:00,45.14,45.32,45.1,45.13,79000.0,30.2605,30.3812,30.2337,30.2538,79000.0
2008-09-04 09:55:00,45.14,45.21,45.0,45.0,46000.0,30.2605,30.3075,30.1667,30.1667,46000.0
2008-09-04 10:00:00,45.0,45.18,44.97,45.15,43700.0,30.1667,30.2874,30.1466,30.2672,43700.0
2008-09-04 10:05:00,45.14,45.25,45.1,45.19,32700.0,30.2605,30.3343,30.2337,30.2941,32700.0
2008-09-04 10:10:00,45.19,45.21,45.1,45.12,27800.0,30.2941,30.3075,30.2337,30.2471,27800.0
2008-09-04 10:15:00,45.12,45.12,45.06,45.09,18600.0,30.2471,30.2471,30.2069,30.227,18600.0
2008-09-04 10:20:00,45.09,45.18,45.02,45.06,48500.0,30.227,30.2874,30.1801,30.2069,48500.0
2008-09-04 10:25:00,45.05,45.12,44.98,45.09,32200.0,30.2002,30.2471,30.1533,30.227,32200.0
2008-09-04 10:30:00,45.09,45.11,44.85,44.94,55400.0,30.227,30.2404,30.0661,30.1265,55400.0
2008-09-04 10:35:00,44.95,44.96,44.85,44.93,30100.0,30.1332,30.1399,30.0661,30.1198,30100.0
2008-09-04 10:40:00,44.92,44.93,44.85,44.88,44400.0,30.1131,30.1198,30.0661,30.0862,44400.0
2008-09-04 10:45:00,44.89,45.0,44.87,44.92,38700.0,30.093,30.1667,30.0795,30.1131,38700.0
2008-09-04 10:50:00,44.92,45.01,44.89,44.95,52000.0,30.1131,30.1734,30.093,30.1332,52000.0
2008-09-04 10:55:00,44.95,45.0,44.89,44.97,25100.0,30.1332,30.1667,30.093,30.1466,25100.0
2008-09-04 11:00:00,44.97,44.97,44.85,44.91,42600.0,30.1466,30.1466,30.0661,30.1064,42600.0
2008-09-04 11:05:00,44.92,44.95,44.83,44.91,30400.0,30.1131,30.1332,30.0527,30.1064,30400.0
2008-09-04 11:10:00,44.91,44.95,44.83,44.92,20300.0,30.1064,30.1332,30.0527,30.1131,20300.0
2008-09-04 11:15:00,44.91,44.93,44.82,44.92,30300.0,30.1064,30.1198,30.046,30.1131,30300.0
2008-09-04 11:20:00,44.92,44.95,44.83,44.92,41200.0,30.1131,30.1332,30.0527,30.1131,41200.0
2008-09-04 11:25:00,44.92,45.0,44.92,44.98,30300.0,30.1131,30.1667,30.1131,30.1533,30300.0
2008-09-04 11:30:00,44.98,44.98,44.92,44.95,36500.0,30.1533,30.1533,30.1131,30.1332,36500.0
2008-09-04 11:35:00,44.96,44.96,44.85,44.9,34400.0,30.1399,30.1399,30.0661,30.0997,34400.0
2008-09-04 11:40:00,44.91,44.99,44.9,44.98,28000.0,30.1064,30.16,30.0997,30.1533,28000.0
2008-09-04 11:45:00,44.99,44.99,44.9,44.91,39000.0,30.16,30.16,30.0997,30.1064,39000.0
2008-09-04 11:50:00,44.91,44.95,44.84,44.85,73900.0,30.1064,30.1332,30.0594,30.0661,73900.0
2008-09-04 11:55:00,44.86,44.87,44.8,44.82,37900.0,30.0728,30.0795,30.0326,30.046,37900.0
2008-09-04 12:00:00,44.82,45.0,44.81,44.98,68900.0,30.046,30.1667,30.0393,30.1533,68900.0
2008-09-04 12:05:00,44.99,45.0,44.97,45.0,77300.0,30.16,30.1667,30.1466,30.1667,77300.0
2008-09-04 12:10:00,45.0,45.0,44.96,44.99,42200.0,30.1667,30.1667,30.1399,30.16,42200.0
2008-09-04 12:15:00,44.98,45.08,44.98,45.05,63900.0,30.1533,30.2203,30.1533,30.2002,63900.0
2008-09-04 12:20:00,45.05,45.14,45.05,45.08,44500.0,30.2002,30.2605,30.2002,30.2203,44500.0
2008-09-04 12:25:00,45.08,45.12,45.04,45.09,28000.0,30.2203,30.2471,30.1935,30.227,28000.0
2008-09-04 12:30:00,45.08,45.09,45.01,45.07,32700.0,30.2203,30.227,30.1734,30.2136,32700.0
2008-09-04 12:35:00,45.07,45.08,45.05,45.05,10100.0,30.2136,30.2203,30.2002,30.2002,10100.0
2008-09-04 12:40:00,45.06,45.06,45.01,45.04,12500.0,30.2069,30.2069,30.1734,30.1935,12500.0
2008-09-04 12:45:00,45.04,45.04,44.9,44.91,29900.0,30.1935,30.1935,30.0997,30.1064,29900.0
2008-09-04 12:50:00,44.91,44.97,44.89,44.89,28200.0,30.1064,30.1466,30.093,30.093,28200.0
2008-09-04 12:55:00,44.9,44.95,44.88,44.93,20200.0,30.0997,30.1332,30.0862,30.1198,20200.0
2008-09-04 13:00:00,44.94,44.98,44.92,44.97,12600.0,30.1265,30.1533,30.1131,30.1466,12600.0
2008-09-04 13:05:00,44.97,44.97,44.94,44.95,14200.0,30.1466,30.1466,30.1265,30.1332,14200.0
2008-09-04 13:10:00,44.95,44.99,44.94,44.95,10700.0,30.1332,30.16,30.1265,30.1332,10700.0
2008-09-04 13:15:00,44.95,44.97,44.93,44.95,17700.0,30.1332,30.1466,30.1198,30.1332,17700.0
2008-09-04 13:20:00,44.95,44.96,44.89,44.9,31500.0,30.1332,30.1399,30.093,30.0997,31500.0
2008-09-04 13:25:00,44.9,44.92,44.84,44.88,49100.0,30.0997,30.1131,30.0594,30.0862,49100.0
2008-09-04 13:30:00,44.88,44.89,44.81,44.83,67400.0,30.0862,30.093,30.0393,30.0527,67400.0
2008-09-04 13:35:00,44.84,44.85,44.8,44.83,41200.0,30.0594,30.0661,30.0326,30.0527,41200.0
2008-09-04 13:40:00,44.82,44.9,44.81,44.9,38700.0,30.046,30.0997,30.0393,30.0997,38700.0
2008-09-04 13:45:00,44.9,44.94,44.87,44.92,53700.0,30.0997,30.1265,30.0795,30.1131,53700.0
2008-09-04 13:50:00,44.91,44.93,44.88,44.91,28000.0,30.1064,30.1198,30.0862,30.1064,28000.0
2008-09-04 13:55:00,44.91,44.99,44.9,44.96,46400.0,30.1064,30.16,30.0997,30.1399,46400.0
2008-09-04 14:00:00,44.97,44.97,44.9,44.93,25500.0,30.1466,30.1466,30.0997,30.1198,25500.0
2008-09-04 14:05:00,44.92,44.93,44.81,44.81,34700.0,30.1131,30.1198,30.0393,30.0393,34700.0
2008-09-04 14:10:00,44.83,44.85,44.75,44.76,59600.0,30.0527,30.0661,29.9991,30.0058,59600.0
2008-09-04 14:15:00,44.75,44.84,44.75,44.77,48700.0,29.9991,30.0594,29.9991,30.0125,48700.0
2008-09-04 14:20:00,44.77,44.83,44.75,44.78,54200.0,30.0125,30.0527,29.9991,30.0192,54200.0
2008-09-04 14:25:00,44.78,44.92,44.78,44.87,55300.0,30.0192,30.1131,30.0192,30.0795,55300.0
2008-09-04 14:30:00,44.87,44.87,44.75,44.77,28800.0,30.0795,30.0795,29.9991,30.0125,28800.0
2008-09-04 14:35:00,44.77,44.83,44.75,44.83,42200.0,30.0125,30.0527,29.9991,30.0527,42200.0
2008-09-04 14:40:00,44.83,44.88,44.8,44.87,34700.0,30.0527,30.0862,30.0326,30.0795,34700.0
2008-09-04 14:45:00,44.86,44.89,44.8,44.83,64300.0,30.0728,30.093,30.0326,30.0527,64300.0
2008-09-04 14:50:00,44.83,44.84,44.78,44.82,37600.0,30.0527,30.0594,30.0192,30.046,37600.0
2008-09-04 14:55:00,44.83,44.89,44.8,44.88,65600.0,30.0527,30.093,30.0326,30.0862,65600.0
2008-09-04 15:00:00,44.91,44.92,44.83,44.84,66600.0,30.1064,30.1131,30.0527,30.0594,66600.0
2008-09-04 15:05:00,44.84,44.94,44.84,44.85,57900.0,30.0594,30.1265,30.0594,30.0661,57900.0
2008-09-04 15:10:00,44.85,45.0,44.8,44.99,89800.0,30.0661,30.1667,30.0326,30.16,89800.0
2008-09-04 15:15:00,44.99,45.07,44.89,44.9,105600.0,30.16,30.2136,30.093,30.0997,105600.0
2008-09-04 15:20:00,44.9,44.9,44.78,44.8,49100.0,30.0997,30.0997,30.0192,30.0326,49100.0
2008-09-04 15:25:00,44.8,44.91,44.78,44.86,50700.0,30.0326,30.1064,30.0192,30.0728,50700.0
2008-09-04 15:30:00,44.87,44.93,44.84,44.93,62000.0,30.0795,30.1198,30.0594,30.1198,62000.0
2008-09-04 15:35:00,44.93,44.95,44.85,44.86,66200.0,30.1198,30.1332,30.0661,30.0728,66200.0
2008-09-04 15:40:00,44.84,44.86,44.76,44.82,130400.0,30.0594,30.0728,30.0058,30.046,130400.0
2008-09-04 15:45:00,44.83,44.86,44.77,44.83,98500.0,30.0527,30.0728,30.0125,30.0527,98500.0
2008-09-04 15:50:00,44.83,44.89,44.78,44.79,170100.0,30.0527,30.093,30.0192,30.0259,170100.0
2008-09-04 15:55:00,44.77,44.78,44.51,44.59,390600.0,30.0125,30.0192,29.8382,29.8918,390600.0
2008-09-05 09:30:00,44.46,44.46,44.17,44.17,52300.0,29.8047,29.8047,29.6103,29.6103,52300.0
2008-09-05 09:35:00,44.2,44.32,44.0,44.28,72100.0,29.6304,29.7108,29.4963,29.684,72100.0
2008-09-05 09:40:00,44.28,44.49,44.13,44.49,51100.0,29.684,29.8248,29.5835,29.8248,51100.0
2008-09-05 09:45:00,44.46,44.68,44.46,44.48,70800.0,29.8047,29.9522,29.8047,29.8181,70800.0
2008-09-05 09:50:00,44.48,44.59,44.19,44.25,73300.0,29.8181,29.8918,29.6237,29.6639,73300.0
2008-09-05 09:55:00,44.24,44.26,44.11,44.15,63300.0,29.6572,29.6706,29.5701,29.5969,63300.0
2008-09-05 10:00:00,44.17,44.34,44.06,44.31,39700.0,29.6103,29.7242,29.5365,29.7041,39700.0
2008-09-05 10:05:00,44.34,44.34,44.06,44.15,32600.0,29.7242,29.7242,29.5365,29.5969,32600.0
2008-09-05 10:10:00,44.13,44.17,44.01,44.14,36600.0,29.5835,29.6103,29.503,29.5902,36600.0
2008-09-05 10:15:00,44.13,44.21,44.05,44.17,36400.0,29.5835,29.6371,29.5298,29.6103,36400.0
2008-09-05 10:20:00,44.17,44.29,44.13,44.14,35800.0,29.6103,29.6907,29.5835,29.5902,35800.0
2008-09-05 10:25:00,44.15,44.23,44.14,44.17,22100.0,29.5969,29.6505,29.5902,29.6103,22100.0
2008-09-05 10:30:00,44.17,44.21,44.1,44.15,29400.0,29.6103,29.6371,29.5634,29.5969,29400.0
2008-09-05 10:35:00,44.18,44.28,44.16,44.22,87300.0,29.617,29.684,29.6036,29.6438,87300.0
2008-09-05 10:40:00,44.23,44.26,44.18,44.26,29600.0,29.6505,29.6706,29.617,29.6706,29600.0
2008-09-05 10:45:00,44.25,44.27,44.04,44.11,35500.0,29.6639,29.6773,29.5231,29.5701,35500.0
2008-09-05 10:50:00,44.11,44.13,44.02,44.12,56100.0,29.5701,29.5835,29.5097,29.5768,56100.0
2008-09-05 10:55:00,44.13,44.13,44.0,44.02,49000.0,29.5835,29.5835,29.4963,29.5097,49000.0
2008-09-05 11:00:00,44.02,44.07,43.99,44.05,44800.0,29.5097,29.5432,29.4896,29.5298,44800.0
2008-09-05 11:05:00,44.05,44.2,44.04,44.18,57600.0,29.5298,29.6304,29.5231,29.617,57600.0
2008-09-05 11:10:00,44.17,44.19,44.09,44.15,53200.0,29.6103,29.6237,29.5567,29.5969,53200.0
2008-09-05 11:15:00,44.15,44.23,44.14,44.2,48400.0,29.5969,29.6505,29.5902,29.6304,48400.0
2008-09-05 11:20:00,44.21,44.35,44.2,44.35,46100.0,29.6371,29.731,29.6304,29.731,46100.0
2008-09-05 11:25:00,44.34,44.44,44.34,44.42,69000.0,29.7242,29.7913,29.7242,29.7779,69000.0
2008-09-05 11:30:00,44.43,44.43,44.37,44.39,29900.0,29.7846,29.7846,29.7444,29.7578,29900.0
2008-09-05 11:35:00,44.39,44.52,44.39,44.42,56600.0,29.7578,29.8449,29.7578,29.7779,56600.0
2008-09-05 11:40:00,44.42,44.48,44.41,44.46,57900.0,29.7779,29.8181,29.7712,29.8047,57900.0
2008-09-05 11:45:00,44.46,44.48,44.42,44.44,34700.0,29.8047,29.8181,29.7779,29.7913,34700.0
2008-09-05 11:50:00,44.44,44.65,44.42,44.63,111000.0,29.7913,29.9321,29.7779,29.9187,111000.0
2008-09-05 11:55:00,44.64,44.73,44.56,44.57,138200.0,29.9254,29.9857,29.8717,29.8784,138200.0
2008-09-05 12:00:00,44.58,44.67,44.54,44.57,42300.0,29.8851,29.9455,29.8583,29.8784,42300.0
2008-09-05 12:05:00,44.56,44.61,44.5,44.58,34900.0,29.8717,29.9052,29.8315,29.8851,34900.0
2008-09-05 12:10:00,44.58,44.61,44.38,44.42,44300.0,29.8851,29.9052,29.7511,29.7779,44300.0
2008-09-05 12:15:00,44.42,44.5,44.39,44.45,34300.0,29.7779,29.8315,29.7578,29.798,34300.0
2008-09-05 12:20:00,44.46,44.51,44.44,44.47,22200.0,29.8047,29.8382,29.7913,29.8114,22200.0
2008-09-05 12:25:00,44.48,44.7,44.47,44.68,45500.0,29.8181,29.9656,29.8114,29.9522,45500.0
2008-09-05 12:30:00,44.67,44.82,44.67,44.72,47900.0,29.9455,30.046,29.9455,29.979,47900.0
2008-09-05 12:35:00,44.72,44.79,44.69,44.72,31000.0,29.979,30.0259,29.9589,29.979,31000.0
2008-09-05 12:40:00,44.73,44.73,44.6,44.63,25200.0,29.9857,29.9857,29.8985,29.9187,25200.0
2008-09-05 12:45:00,44.65,44.71,44.57,44.7,47700.0,29.9321,29.9723,29.8784,29.9656,47700.0
2008-09-05 12:50:00,44.7,44.74,44.62,44.67,31600.0,29.9656,29.9924,29.912,29.9455,31600.0
2008-09-05 12:55:00,44.68,44.68,44.58,44.59,23800.0,29.9522,29.9522,29.8851,29.8918,23800.0
2008-09-05 13:00:00,44.59,44.63,44.57,44.58,26200.0,29.8918,29.9187,29.8784,29.8851,26200.0
2008-09-05 13:05:00,44.57,44.72,44.56,44.68,59700.0,29.8784,29.979,29.8717,29.9522,59700.0
2008-09-05 13:10:00,44.66,44.75,44.65,44.72,27700.0,29.9388,29.9991,29.9321,29.979,27700.0
2008-09-05 13:15:00,44.72,44.79,44.72,44.74,43500.0,29.979,30.0259,29.979,29.9924,43500.0
2008-09-05 13:20:00,44.74,44.75,44.67,44.69,36200.0,29.9924,29.9991,29.9455,29.9589,36200.0
2008-09-05 13:25:00,44.69,44.72,44.66,44.66,28300.0,29.9589,29.979,29.9388,29.9388,28300.0
2008-09-05 13:30:00,44.66,44.77,44.64,44.74,56500.0,29.9388,30.0125,29.9254,29.9924,56500.0
2008-09-05 13:35:00,44.74,44.78,44.55,44.55,60100.0,29.9924,30.0192,29.865,29.865,60100.0
2008-09-05 13:40:00,44.55,44.63,44.54,44.62,49800.0,29.865,29.9187,29.8583,29.912,49800.0
2008-09-05 13:45:00,44.63,44.65,44.57,44.63,39700.0,29.9187,29.9321,29.8784,29.9187,39700.0
2008-09-05 13:50:00,44.63,44.64,44.59,44.63,25800.0,29.9187,29.9254,29.8918,29.9187,25800.0
2008-09-05 13:55:00,44.64,44.75,44.64,44.72,36800.0,29.9254,29.9991,29.9254,29.979,36800.0
2008-09-05 14:00:00,44.71,44.71,44.56,44.63,33000.0,29.9723,29.9723,29.8717,29.9187,33000.0
2008-09-05 14:05:00,44.64,44.7,44.6,44.66,57400.0,29.9254,29.9656,29.8985,29.9388,57400.0
2008-09-05 14:10:00,44.66,44.7,44.57,44.69,43100.0,29.9388,29.9656,29.8784,29.9589,43100.0
2008-09-05 14:15:00,44.69,44.72,44.61,44.7,41700.0,29.9589,29.979,29.9052,29.9656,41700.0
2008-09-05 14:20:00,44.7,44.74,44.64,44.65,51000.0,29.9656,29.9924,29.9254,29.9321,51000.0
2008-09-05 14:25:00,44.64,44.71,44.63,44.71,43600.0,29.9254,29.9723,29.9187,29.9723,43600.0
2008-09-05 14:30:00,44.71,44.76,44.66,44.73,57800.0,29.9723,30.0058,29.9388,29.9857,57800.0
2008-09-05 14:35:00,44.74,44.76,44.69,44.69,50600.0,29.9924,30.0058,29.9589,29.9589,50600.0
2008-09-05 14:40:00,44.7,44.72,44.67,44.71,32600.0,29.9656,29.979,29.9455,29.9723,32600.0
2008-09-05 14:45:00,44.72,44.75,44.68,44.75,38900.0,29.979,29.9991,29.9522,29.9991,38900.0
2008-09-05 14:50:00,44.75,44.8,44.75,44.79,54100.0,29.9991,30.0326,29.9991,30.0259,54100.0
2008-09-05 14:55:00,44.8,44.88,44.8,44.83,48800.0,30.0326,30.0862,30.0326,30.0527,48800.0
2008-09-05 15:00:00,44.82,44.83,44.73,44.73,74400.0,30.046,30.0527,29.9857,29.9857,74400.0
2008-09-05 15:05:00,44.74,44.76,44.7,44.7,56600.0,29.9924,30.0058,29.9656,29.9656,56600.0
2008-09-05 15:10:00,44.7,44.72,44.68,44.69,72800.0,29.9656,29.979,29.9522,29.9589,72800.0
2008-09-05 15:15:00,44.7,44.76,44.69,44.72,48400.0,29.9656,30.0058,29.9589,29.979,48400.0
2008-09-05 15:20:00,44.72,44.74,44.67,44.72,145500.0,29.979,29.9924,29.9455,29.979,145500.0
2008-09-05 15:25:00,44.72,44.76,44.67,44.71,88200.0,29.979,30.0058,29.9455,29.9723,88200.0
2008-09-05 15:30:00,44.72,44.73,44.68,44.7,95600.0,29.979,29.9857,29.9522,29.9656,95600.0
2008-09-05 15:35:00,44.71,44.84,44.7,44.84,140300.0,29.9723,30.0594,29.9656,30.0594,140300.0
2008-09-05 15:40:00,44.84,44.93,44.83,44.91,144300.0,30.0594,30.1198,30.0527,30.1064,144300.0
2008-09-05 15:45:00,44.91,45.15,44.87,45.08,188800.0,30.1064,30.2672,30.0795,30.2203,188800.0
2008-09-05 15:50:00,45.07,45.14,45.05,45.08,248600.0,30.2136,30.2605,30.2002,30.2203,248600.0
2008-09-05 15:55:00,45.07,45.11,45.01,45.06,273900.0,30.2136,30.2404,30.1734,30.2069,273900.0
2008-09-08 09:30:00,45.69,46.49,45.69,46.11,138400.0,30.6292,31.1655,30.6292,30.9108,138400.0
2008-09-08 09:35:00,46.11,46.13,45.63,45.66,64900.0,30.9108,30.9242,30.589,30.6091,64900.0
2008-09-08 09:40:00,45.66,45.95,45.45,45.48,117200.0,30.6091,30.8035,30.4684,30.4885,117200.0
2008-09-08 09:45:00,45.47,46.08,45.47,46.05,148300.0,30.4818,30.8907,30.4818,30.8706,148300.0
2008-09-08 09:50:00,46.04,46.06,45.5,45.5,88100.0,30.8639,30.8773,30.5019,30.5019,88100.0
2008-09-08 09:55:00,45.51,45.69,45.44,45.66,88200.0,30.5086,30.6292,30.4617,30.6091,88200.0
2008-09-08 10:00:00,45.67,45.89,45.37,45.86,106600.0,30.6158,30.7633,30.4147,30.7432,106600.0
2008-09-08 10:05:00,45.86,45.99,45.79,45.99,73200.0,30.7432,30.8304,30.6963,30.8304,73200.0
2008-09-08 10:10:00,45.97,46.06,45.9,46.02,66000.0,30.817,30.8773,30.77,30.8505,66000.0
2008-09-08 10:15:00,45.99,46.04,45.85,45.89,48500.0,30.8304,30.8639,30.7365,30.7633,48500.0
2008-09-08 10:20:00,45.89,46.03,45.86,46.03,68400.0,30.7633,30.8572,30.7432,30.8572,68400.0
2008-09-08 10:25:00,46.04,46.12,45.85,45.87,46500.0,30.8639,30.9175,30.7365,30.7499,46500.0
2008-09-08 10:30:00,45.88,46.12,45.88,46.05,66400.0,30.7566,30.9175,30.7566,30.8706,66400.0
2008-09-08 10:35:00,46.05,46.24,46.0,46.22,56400.0,30.8706,30.998,30.8371,30.9845,56400.0
2008-09-08 10:40:00,46.22,46.35,46.04,46.04,94600.0,30.9845,31.0717,30.8639,30.8639,94600.0
2008-09-08 10:45:00,46.04,46.05,45.94,45.97,53000.0,30.8639,30.8706,30.7968,30.817,53000.0
2008-09-08 10:50:00,45.96,45.97,45.51,45.55,111400.0,30.8102,30.817,30.5086,30.5354,111400.0
2008-09-08 10:55:00,45.53,45.75,45.43,45.43,95600.0,30.522,30.6695,30.455,30.455,95600.0
2008-09-08 11:00:00,45.42,45.66,45.12,45.63,199700.0,30.4482,30.6091,30.2471,30.589,199700.0
2008-09-08 11:05:00,45.62,45.93,45.59,45.72,139300.0,30.5823,30.7901,30.5622,30.6494,139300.0
2008-09-08 11:10:00,45.73,45.93,45.72,45.82,84200.0,30.6561,30.7901,30.6494,30.7164,84200.0
2008-09-08 11:15:00,45.86,45.86,45.65,45.73,64000.0,30.7432,30.7432,30.6024,30.6561,64000.0
2008-09-08 11:20:00,45.72,45.94,45.7,45.91,60000.0,30.6494,30.7968,30.636,30.7767,60000.0
2008-09-08 11:25:00,45.92,45.96,45.66,45.7,76700.0,30.7834,30.8102,30.6091,30.636,76700.0
2008-09-08 11:30:00,45.7,45.9,45.7,45.77,47500.0,30.636,30.77,30.636,30.6829,47500.0
2008-09-08 11:35:00,45.78,45.91,45.75,45.87,54200.0,30.6896,30.7767,30.6695,30.7499,54200.0
2008-09-08 11:40:00,45.86,45.87,45.64,45.71,35500.0,30.7432,30.7499,30.5957,30.6427,35500.0
2008-09-08 11:45:00,45.71,45.78,45.61,45.73,39000.0,30.6427,30.6896,30.5756,30.6561,39000.0
2008-09-08 11:50:00,45.73,45.86,45.63,45.64,53100.0,30.6561,30.7432,30.589,30.5957,53100.0
2008-09-08 11:55:00,45.65,45.69,45.51,45.66,96300.0,30.6024,30.6292,30.5086,30.6091,96300.0
2008-09-08 12:00:00,45.65,45.67,45.51,45.52,80800.0,30.6024,30.6158,30.5086,30.5153,80800.0
2008-09-08 12:05:00,45.53,45.59,45.51,45.57,41700.0,30.522,30.5622,30.5086,30.5488,41700.0
2008-09-08 12:10:00,45.57,45.62,45.5,45.59,83000.0,30.5488,30.5823,30.5019,30.5622,83000.0
2008-09-08 12:15:00,45.6,45.73,45.6,45.7,33300.0,30.5689,30.6561,30.5689,30.636,33300.0
2008-09-08 12:20:00,45.69,45.72,45.57,45.6,34600.0,30.6292,30.6494,30.5488,30.5689,34600.0
2008-09-08 12:25:00,45.6,45.75,45.57,45.73,26800.0,30.5689,30.6695,30.5488,30.6561,26800.0
2008-09-08 12:30:00,45.73,45.97,45.73,45.92,72600.0,30.6561,30.817,30.6561,30.7834,72600.0
2008-09-08 12:35:00,45.92,46.01,45.92,45.98,47400.0,30.7834,30.8438,30.7834,30.8237,47400.0
2008-09-08 12:40:00,45.98,46.05,45.91,45.91,61200.0,30.8237,30.8706,30.7767,30.7767,61200.0
2008-09-08 12:45:00,45.91,46.03,45.87,45.87,49700.0,30.7767,30.8572,30.7499,30.7499,49700.0
2008-09-08 12:50:00,45.89,45.99,45.86,45.96,22600.0,30.7633,30.8304,30.7432,30.8102,22600.0
2008-09-08 12:55:00,45.98,46.18,45.98,46.12,48700.0,30.8237,30.9577,30.8237,30.9175,48700.0
2008-09-08 13:00:00,46.12,46.15,46.03,46.04,35900.0,30.9175,30.9376,30.8572,30.8639,35900.0
2008-09-08 13:05:00,46.03,46.07,45.79,45.8,42100.0,30.8572,30.884,30.6963,30.703,42100.0
2008-09-08 13:10:00,45.8,45.97,45.8,45.94,47200.0,30.703,30.817,30.703,30.7968,47200.0
2008-09-08 13:15:00,45.93,45.93,45.77,45.88,37300.0,30.7901,30.7901,30.6829,30.7566,37300.0
2008-09-08 13:20:00,45.86,45.95,45.84,45.9,33400.0,30.7432,30.8035,30.7298,30.77,33400.0
2008-09-08 13:25:00,45.89,45.94,45.82,45.88,22200.0,30.7633,30.7968,30.7164,30.7566,22200.0
2008-09-08 13:30:00,45.86,45.93,45.75,45.83,49200.0,30.7432,30.7901,30.6695,30.7231,49200.0
2008-09-08 13:35:00,45.83,45.87,45.73,45.78,28800.0,30.7231,30.7499,30.6561,30.6896,28800.0
2008-09-08 13:40:00,45.78,45.78,45.66,45.76,27600.0,30.6896,30.6896,30.6091,30.6762,27600.0
2008-09-08 13:45:00,45.77,45.86,45.69,45.69,30500.0,30.6829,30.7432,30.6292,30.6292,30500.0
2008-09-08 13:50:00,45.69,45.69,45.55,45.61,39500.0,30.6292,30.6292,30.5354,30.5756,39500.0
2008-09-08 13:55:00,45.61,45.72,45.61,45.64,31400.0,30.5756,30.6494,30.5756,30.5957,31400.0
2008-09-08 14:00:00,45.65,45.92,45.6,45.86,73200.0,30.6024,30.7834,30.5689,30.7432,73200.0
2008-09-08 14:05:00,45.87,45.88,45.78,45.83,51100.0,30.7499,30.7566,30.6896,30.7231,51100.0
2008-09-08 14:10:00,45.84,45.96,45.76,45.94,53400.0,30.7298,30.8102,30.6762,30.7968,53400.0
2008-09-08 14:15:00,45.95,45.96,45.82,45.86,39000.0,30.8035,30.8102,30.7164,30.7432,39000.0
2008-09-08 14:20:00,45.87,45.98,45.78,45.95,47300.0,30.7499,30.8237,30.6896,30.8035,47300.0
2008-09-08 14:25:00,45.94,45.98,45.85,45.97,31600.0,30.7968,30.8237,30.7365,30.817,31600.0
2008-09-08 14:30:00,45.97,46.02,45.84,45.86,47100.0,30.817,30.8505,30.7298,30.7432,47100.0
2008-09-08 14:35:00,45.86,45.96,45.86,45.91,31500.0,30.7432,30.8102,30.7432,30.7767,31500.0
2008-09-08 14:40:00,45.9,45.9,45.83,45.84,42400.0,30.77,30.77,30.7231,30.7298,42400.0
2008-09-08 14:45:00,45.85,45.91,45.75,45.76,54800.0,30.7365,30.7767,30.6695,30.6762,54800.0
2008-09-08 14:50:00,45.76,45.92,45.76,45.92,33500.0,30.6762,30.7834,30.6762,30.7834,33500.0
2008-09-08 14:55:00,45.92,45.92,45.78,45.83,40400.0,30.7834,30.7834,30.6896,30.7231,40400.0
2008-09-08 15:00:00,45.83,45.83,45.77,45.79,45900.0,30.7231,30.7231,30.6829,30.6963,45900.0
2008-09-08 15:05:00,45.79,45.8,45.7,45.72,91600.0,30.6963,30.703,30.636,30.6494,91600.0
2008-09-08 15:10:00,45.72,45.93,45.69,45.92,63900.0,30.6494,30.7901,30.6292,30.7834,63900.0
2008-09-08 15:15:00,45.92,45.95,45.84,45.92,62400.0,30.7834,30.8035,30.7298,30.7834,62400.0
2008-09-08 15:20:00,45.92,46.15,45.89,46.09,116600.0,30.7834,30.9376,30.7633,30.8974,116600.0
2008-09-08 15:25:00,46.09,46.2,46.05,46.14,104200.0,30.8974,30.9711,30.8706,30.9309,104200.0
2008-09-08 15:30:00,46.15,46.31,46.13,46.28,126500.0,30.9376,31.0449,30.9242,31.0248,126500.0
2008-09-08 15:35:00,46.29,46.38,46.24,46.32,177400.0,31.0315,31.0918,30.998,31.0516,177400.0
2008-09-08 15:40:00,46.32,46.41,46.23,46.29,249300.0,31.0516,31.1119,30.9912,31.0315,249300.0
2008-09-08 15:45:00,46.28,46.37,46.24,46.29,177500.0,31.0248,31.0851,30.998,31.0315,177500.0
2008-09-08 15:50:00,46.29,46.34,46.24,46.29,228200.0,31.0315,31.065,30.998,31.0315,228200.0
2008-09-08 15:55:00,46.29,46.5,46.29,46.47,356900.0,31.0315,31.1722,31.0315,31.1521,356900.0
2008-09-09 09:30:00,46.13,46.84,46.0,46.09,96800.0,30.9242,31.4002,30.8371,30.8974,96800.0
2008-09-09 09:35:00,46.12,46.2,45.94,46.15,81600.0,30.9175,30.9711,30.7968,30.9376,81600.0
2008-09-09 09:40:00,46.15,46.49,46.11,46.22,73700.0,30.9376,31.1655,30.9108,30.9845,73700.0
2008-09-09 09:45:00,46.22,46.43,46.16,46.37,45800.0,30.9845,31.1253,30.9443,31.0851,45800.0
2008-09-09 09:50:00,46.39,46.41,46.24,46.38,62700.0,31.0985,31.1119,30.998,31.0918,62700.0
2008-09-09 09:55:00,46.42,46.44,46.29,46.36,36100.0,31.1186,31.132,31.0315,31.0784,36100.0
2008-09-09 10:00:00,46.35,46.35,46.09,46.25,58600.0,31.0717,31.0717,30.8974,31.0047,58600.0
2008-09-09 10:05:00,46.24,46.35,46.16,46.2,47100.0,30.998,31.0717,30.9443,30.9711,47100.0
2008-09-09 10:10:00,46.2,46.23,46.05,46.12,52600.0,30.9711,30.9912,30.8706,30.9175,52600.0
2008-09-09 10:15:00,46.12,46.17,45.95,46.03,64800.0,30.9175,30.951,30.8035,30.8572,64800.0
2008-09-09 10:20:00,46.02,46.24,46.02,46.18,55800.0,30.8505,30.998,30.8505,30.9577,55800.0
2008-09-09 10:25:00,46.18,46.24,46.04,46.14,61900.0,30.9577,30.998,30.8639,30.9309,61900.0
2008-09-09 10:30:00,46.12,46.13,46.04,46.07,38300.0,30.9175,30.9242,30.8639,30.884,38300.0
2008-09-09 10:35:00,46.06,46.11,46.0,46.03,91800.0,30.8773,30.9108,30.8371,30.8572,91800.0
2008-09-09 10:40:00,46.03,46.1,46.0,46.04,71100.0,30.8572,30.9041,30.8371,30.8639,71100.0
2008-09-09 10:45:00,46.01,46.1,45.92,45.95,68400.0,30.8438,30.9041,30.7834,30.8035,68400.0
2008-09-09 10:50:00,45.92,45.99,45.88,45.97,56800.0,30.7834,30.8304,30.7566,30.817,56800.0
2008-09-09 10:55:00,45.98,45.98,45.64,45.81,89000.0,30.8237,30.8237,30.5957,30.7097,89000.0
2008-09-09 11:00:00,45.8,46.01,45.74,45.98,42900.0,30.703,30.8438,30.6628,30.8237,42900.0
2008-09-09 11:05:00,46.01,46.04,45.8,45.8,41300.0,30.8438,30.8639,30.703,30.703,41300.0
2008-09-09 11:10:00,45.79,45.84,45.72,45.76,40400.0,30.6963,30.7298,30.6494,30.6762,40400.0
2008-09-09 11:15:00,45.76,45.8,45.63,45.66,60100.0,30.6762,30.703,30.589,30.6091,60100.0
2008-09-09 11:20:00,45.67,46.05,45.67,46.04,56200.0,30.6158,30.8706,30.6158,30.8639,56200.0
2008-09-09 11:25:00,46.02,46.16,46.02,46.08,52700.0,30.8505,30.9443,30.8505,30.8907,52700.0
2008-09-09 11:30:00,46.07,46.07,45.86,45.9,51400.0,30.884,30.884,30.7432,30.77,51400.0
2008-09-09 11:35:00,45.91,46.1,45.88,46.03,25600.0,30.7767,30.9041,30.7566,30.8572,25600.0
2008-09-09 11:40:00,46.02,46.05,45.98,46.0,15700.0,30.8505,30.8706,30.8237,30.8371,15700.0
2008-09-09 11:45:00,46.0,46.04,45.88,45.94,38400.0,30.8371,30.8639,30.7566,30.7968,38400.0
2008-09-09 11:50:00,45.96,46.04,45.9,46.03,28400.0,30.8102,30.8639,30.77,30.8572,28400.0
2008-09-09 11:55:00,46.03,46.03,45.83,45.86,39600.0,30.8572,30.8572,30.7231,30.7432,39600.0
2008-09-09 12:00:00,45.86,46.01,45.83,46.01,33500.0,30.7432,30.8438,30.7231,30.8438,33500.0
2008-09-09 12:05:00,46.01,46.05,45.93,45.94,20300.0,30.8438,30.8706,30.7901,30.7968,20300.0
2008-09-09 12:10:00,45.94,45.97,45.81,45.9,41700.0,30.7968,30.817,30.7097,30.77,41700.0
2008-09-09 12:15:00,45.9,45.92,45.75,45.75,36500.0,30.77,30.7834,30.6695,30.6695,36500.0
2008-09-09 12:20:00,45.75,45.87,45.74,45.85,44600.0,30.6695,30.7499,30.6628,30.7365,44600.0
2008-09-09 12:25:00,45.85,45.98,45.83,45.89,30300.0,30.7365,30.8237,30.7231,30.7633,30300.0
2008-09-09 12:30:00,45.9,45.94,45.81,45.9,30800.0,30.77,30.7968,30.7097,30.77,30800.0
2008-09-09 12:35:00,45.91,46.04,45.89,46.03,28600.0,30.7767,30.8639,30.7633,30.8572,28600.0
2008-09-09 12:40:00,46.02,46.08,45.93,46.08,28100.0,30.8505,30.8907,30.7901,30.8907,28100.0
2008-09-09 12:45:00,46.07,46.22,46.07,46.12,37300.0,30.884,30.9845,30.884,30.9175,37300.0
2008-09-09 12:50:00,46.1,46.16,46.05,46.09,39900.0,30.9041,30.9443,30.8706,30.8974,39900.0
2008-09-09 12:55:00,46.08,46.11,46.02,46.05,14300.0,30.8907,30.9108,30.8505,30.8706,14300.0
2008-09-09 13:00:00,46.06,46.17,45.99,46.16,26900.0,30.8773,30.951,30.8304,30.9443,26900.0
2008-09-09 13:05:00,46.17,46.21,46.12,46.16,43000.0,30.951,30.9778,30.9175,30.9443,43000.0
2008-09-09 13:10:00,46.15,46.2,46.08,46.16,32700.0,30.9376,30.9711,30.8907,30.9443,32700.0
2008-09-09 13:15:00,46.16,46.2,46.13,46.16,17400.0,30.9443,30.9711,30.9242,30.9443,17400.0
2008-09-09 13:20:00,46.16,46.22,46.12,46.13,23000.0,30.9443,30.9845,30.9175,30.9242,23000.0
2008-09-09 13:25:00,46.12,46.13,45.95,45.98,30300.0,30.9175,30.9242,30.8035,30.8237,30300.0
2008-09-09 13:30:00,45.99,46.0,45.87,45.94,51000.0,30.8304,30.8371,30.7499,30.7968,51000.0
2008-09-09 13:35:00,45.94,45.98,45.91,45.96,23200.0,30.7968,30.8237,30.7767,30.8102,23200.0
2008-09-09 13:40:00,45.95,46.08,45.92,46.05,35300.0,30.8035,30.8907,30.7834,30.8706,35300.0
2008-09-09 13:45:00,46.04,46.05,45.8,45.82,46100.0,30.8639,30.8706,30.703,30.7164,46100.0
2008-09-09 13:50:00,45.82,45.97,45.8,45.93,33300.0,30.7164,30.817,30.703,30.7901,33300.0
2008-09-09 13:55:00,45.95,46.0,45.9,45.91,34000.0,30.8035,30.8371,30.77,30.7767,34000.0
2008-09-09 14:00:00,45.89,45.93,45.79,45.89,44200.0,30.7633,30.7901,30.6963,30.7633,44200.0
2008-09-09 14:05:00,45.89,45.92,45.82,45.9,34900.0,30.7633,30.7834,30.7164,30.77,34900.0
2008-09-09 14:10:00,45.9,45.9,45.78,45.83,33800.0,30.77,30.77,30.6896,30.7231,33800.0
2008-09-09 14:15:00,45.83,45.86,45.66,45.71,59000.0,30.7231,30.7432,30.6091,30.6427,59000.0
2008-09-09 14:20:00,45.73,45.84,45.69,45.82,63200.0,30.6561,30.7298,30.6292,30.7164,63200.0
2008-09-09 14:25:00,45.81,46.02,45.81,45.92,63400.0,30.7097,30.8505,30.7097,30.7834,63400.0
2008-09-09 14:30:00,45.92,45.93,45.69,45.7,49300.0,30.7834,30.7901,30.6292,30.636,49300.0
2008-09-09 14:35:00,45.7,45.85,45.68,45.74,51300.0,30.636,30.7365,30.6225,30.6628,51300.0
2008-09-09 14:40:00,45.74,45.82,45.69,45.82,43900.0,30.6628,30.7164,30.6292,30.7164,43900.0
2008-09-09 14:45:00,45.8,45.94,45.7,45.92,59900.0,30.703,30.7968,30.636,30.7834,59900.0
2008-09-09 14:50:00,45.92,45.93,45.65,45.65,64300.0,30.7834,30.7901,30.6024,30.6024,64300.0
2008-09-09 14:55:00,45.66,45.72,45.57,45.67,106200.0,30.6091,30.6494,30.5488,30.6158,106200.0
2008-09-09 15:00:00,45.67,45.68,45.5,45.5,68100.0,30.6158,30.6225,30.5019,30.5019,68100.0
2008-09-09 15:05:00,45.5,45.68,45.46,45.64,75800.0,30.5019,30.6225,30.4751,30.5957,75800.0
2008-09-09 15:10:00,45.63,45.78,45.63,45.73,72500.0,30.589,30.6896,30.589,30.6561,72500.0
2008-09-09 15:15:00,45.73,45.78,45.6,45.61,86300.0,30.6561,30.6896,30.5689,30.5756,86300.0
2008-09-09 15:20:00,45.6,45.73,45.6,45.67,119300.0,30.5689,30.6561,30.5689,30.6158,119300.0
2008-09-09 15:25:00,45.67,45.75,45.67,45.72,73500.0,30.6158,30.6695,30.6158,30.6494,73500.0
2008-09-09 15:30:00,45.71,45.84,45.67,45.67,93100.0,30.6427,30.7298,30.6158,30.6158,93100.0
2008-09-09 15:35:00,45.67,45.67,45.52,45.58,80500.0,30.6158,30.6158,30.5153,30.5555,80500.0
2008-09-09 15:40:00,45.59,45.59,45.43,45.47,213200.0,30.5622,30.5622,30.455,30.4818,213200.0
2008-09-09 15:45:00,45.48,45.52,45.39,45.4,134400.0,30.4885,30.5153,30.4281,30.4348,134400.0
2008-09-09 15:50:00,45.39,45.42,45.29,45.31,220400.0,30.4281,30.4482,30.3611,30.3745,220400.0
2008-09-09 15:55:00,45.31,45.35,45.21,45.26,373600.0,30.3745,30.4013,30.3075,30.341,373600.0
2008-09-10 09:30:00,45.78,45.78,45.15,45.18,78800.0,30.6896,30.6896,30.2672,30.2874,78800.0
2008-09-10 09:35:00,45.15,45.33,44.9,44.91,65600.0,30.2672,30.3879,30.0997,30.1064,65600.0
2008-09-10 09:40:00,44.9,45.37,44.86,45.24,70400.0,30.0997,30.4147,30.0728,30.3276,70400.0
2008-09-10 09:45:00,45.25,45.28,44.97,45.28,72600.0,30.3343,30.3544,30.1466,30.3544,72600.0
2008-09-10 09:50:00,45.28,45.55,45.23,45.51,60300.0,30.3544,30.5354,30.3209,30.5086,60300.0
2008-09-10 09:55:00,45.51,45.59,45.45,45.49,72400.0,30.5086,30.5622,30.4684,30.4952,72400.0
2008-09-10 10:00:00,45.5,45.61,45.36,45.51,74600.0,30.5019,30.5756,30.408,30.5086,74600.0
2008-09-10 10:05:00,45.51,45.59,45.42,45.48,74700.0,30.5086,30.5622,30.4482,30.4885,74700.0
2008-09-10 10:10:00,45.49,45.5,45.3,45.37,51200.0,30.4952,30.5019,30.3678,30.4147,51200.0
2008-09-10 10:15:00,45.36,45.54,45.31,45.52,80600.0,30.408,30.5287,30.3745,30.5153,80600.0
2008-09-10 10:20:00,45.53,45.54,45.38,45.46,85500.0,30.522,30.5287,30.4214,30.4751,85500.0
2008-09-10 10:25:00,45.45,45.54,45.42,45.53,45400.0,30.4684,30.5287,30.4482,30.522,45400.0
2008-09-10 10:30:00,45.53,45.64,45.45,45.46,42600.0,30.522,30.5957,30.4684,30.4751,42600.0
2008-09-10 10:35:00,45.44,45.53,45.33,45.46,119700.0,30.4617,30.522,30.3879,30.4751,119700.0
2008-09-10 10:40:00,45.46,45.46,45.32,45.32,79300.0,30.4751,30.4751,30.3812,30.3812,79300.0
2008-09-10 10:45:00,45.31,45.35,45.2,45.2,106600.0,30.3745,30.4013,30.3008,30.3008,106600.0
2008-09-10 10:50:00,45.21,45.31,45.19,45.27,59600.0,30.3075,30.3745,30.2941,30.3477,59600.0
2008-09-10 10:55:00,45.26,45.31,45.16,45.29,57500.0,30.341,30.3745,30.274,30.3611,57500.0
2008-09-10 11:00:00,45.28,45.39,45.21,45.37,80900.0,30.3544,30.4281,30.3075,30.4147,80900.0
2008-09-10 11:05:00,45.38,45.49,45.37,45.46,86000.0,30.4214,30.4952,30.4147,30.4751,86000.0
2008-09-10 11:10:00,45.46,45.46,45.33,45.36,61700.0,30.4751,30.4751,30.3879,30.408,61700.0
2008-09-10 11:15:00,45.4,45.48,45.35,45.47,48800.0,30.4348,30.4885,30.4013,30.4818,48800.0
2008-09-10 11:20:00,45.47,45.56,45.47,45.55,58700.0,30.4818,30.5421,30.4818,30.5354,58700.0
2008-09-10 11:25:00,45.55,45.56,45.46,45.47,92100.0,30.5354,30.5421,30.4751,30.4818,92100.0
2008-09-10 11:30:00,45.46,45.71,45.43,45.69,103300.0,30.4751,30.6427,30.455,30.6292,103300.0
2008-09-10 11:35:00,45.68,45.81,45.68,45.79,72800.0,30.6225,30.7097,30.6225,30.6963,72800.0
2008-09-10 11:40:00,45.79,45.93,45.72,45.73,180100.0,30.6963,30.7901,30.6494,30.6561,180100.0
2008-09-10 11:45:00,45.73,45.82,45.68,45.79,134300.0,30.6561,30.7164,30.6225,30.6963,134300.0
2008-09-10 11:50:00,45.79,45.9,45.65,45.67,61700.0,30.6963,30.77,30.6024,30.6158,61700.0
2008-09-10 11:55:00,45.66,45.68,45.54,45.55,61400.0,30.6091,30.6225,30.5287,30.5354,61400.0
2008-09-10 12:00:00,45.56,45.66,45.5,45.62,62500.0,30.5421,30.6091,30.5019,30.5823,62500.0
2008-09-10 12:05:00,45.63,45.84,45.63,45.76,64600.0,30.589,30.7298,30.589,30.6762,64600.0
2008-09-10 12:10:00,45.77,45.78,45.65,45.65,31100.0,30.6829,30.6896,30.6024,30.6024,31100.0
2008-09-10 12:15:00,45.66,45.75,45.65,45.67,36900.0,30.6091,30.6695,30.6024,30.6158,36900.0
2008-09-10 12:20:00,45.66,45.72,45.6,45.64,29700.0,30.6091,30.6494,30.5689,30.5957,29700.0
2008-09-10 12:25:00,45.59,45.6,45.5,45.52,31000.0,30.5622,30.5689,30.5019,30.5153,31000.0
2008-09-10 12:30:00,45.53,45.63,45.52,45.6,23500.0,30.522,30.589,30.5153,30.5689,23500.0
2008-09-10 12:35:00,45.62,45.76,45.61,45.73,44100.0,30.5823,30.6762,30.5756,30.6561,44100.0
2008-09-10 12:40:00,45.73,45.77,45.61,45.61,30000.0,30.6561,30.6829,30.5756,30.5756,30000.0
2008-09-10 12:45:00,45.62,45.63,45.49,45.57,28600.0,30.5823,30.589,30.4952,30.5488,28600.0
2008-09-10 12:50:00,45.57,45.64,45.52,45.64,14600.0,30.5488,30.5957,30.5153,30.5957,14600.0
2008-09-10 12:55:00,45.63,45.64,45.54,45.56,21700.0,30.589,30.5957,30.5287,30.5421,21700.0
2008-09-10 13:00:00,45.58,45.63,45.51,45.59,18900.0,30.5555,30.589,30.5086,30.5622,18900.0
2008-09-10 13:05:00,45.59,45.63,45.5,45.51,23600.0,30.5622,30.589,30.5019,30.5086,23600.0
2008-09-10 13:10:00,45.5,45.54,45.46,45.47,22200.0,30.5019,30.5287,30.4751,30.4818,22200.0
2008-09-10 13:15:00,45.48,45.55,45.45,45.54,19700.0,30.4885,30.5354,30.4684,30.5287,19700.0
2008-09-10 13:20:00,45.55,45.55,45.49,45.51,23600.0,30.5354,30.5354,30.4952,30.5086,23600.0
2008-09-10 13:25:00,45.51,45.54,45.47,45.47,19500.0,30.5086,30.5287,30.4818,30.4818,19500.0
2008-09-10 13:30:00,45.47,45.51,45.45,45.48,15400.0,30.4818,30.5086,30.4684,30.4885,15400.0
2008-09-10 13:35:00,45.49,45.67,45.47,45.67,37100.0,30.4952,30.6158,30.4818,30.6158,37100.0
2008-09-10 13:40:00,45.66,45.67,45.55,45.56,36600.0,30.6091,30.6158,30.5354,30.5421,36600.0
2008-09-10 13:45:00,45.58,45.6,45.51,45.53,27700.0,30.5555,30.5689,30.5086,30.522,27700.0
2008-09-10 13:50:00,45.54,45.58,45.47,45.54,29100.0,30.5287,30.5555,30.4818,30.5287,29100.0
2008-09-10 13:55:00,45.54,45.58,45.51,45.52,24600.0,30.5287,30.5555,30.5086,30.5153,24600.0
2008-09-10 14:00:00,45.52,45.59,45.5,45.56,24200.0,30.5153,30.5622,30.5019,30.5421,24200.0
2008-09-10 14:05:00,45.55,45.78,45.53,45.78,74200.0,30.5354,30.6896,30.522,30.6896,74200.0
2008-09-10 14:10:00,45.78,45.87,45.76,45.87,88400.0,30.6896,30.7499,30.6762,30.7499,88400.0
2008-09-10 14:15:00,45.86,46.07,45.86,45.98,131900.0,30.7432,30.884,30.7432,30.8237,131900.0
2008-09-10 14:20:00,45.98,46.01,45.9,45.92,49100.0,30.8237,30.8438,30.77,30.7834,49100.0
2008-09-10 14:25:00,45.94,45.99,45.9,45.96,73200.0,30.7968,30.8304,30.77,30.8102,73200.0
2008-09-10 14:30:00,45.97,46.08,45.97,46.05,74900.0,30.817,30.8907,30.817,30.8706,74900.0
2008-09-10 14:35:00,46.05,46.09,45.95,45.98,56700.0,30.8706,30.8974,30.8035,30.8237,56700.0
2008-09-10 14:40:00,45.98,46.0,45.87,45.9,58300.0,30.8237,30.8371,30.7499,30.77,58300.0
2008-09-10 14:45:00,45.89,45.97,45.87,45.94,41500.0,30.7633,30.817,30.7499,30.7968,41500.0
2008-09-10 14:50:00,45.94,45.94,45.81,45.83,35500.0,30.7968,30.7968,30.7097,30.7231,35500.0
2008-09-10 14:55:00,45.83,45.83,45.76,45.81,66700.0,30.7231,30.7231,30.6762,30.7097,66700.0
2008-09-10 15:00:00,45.81,45.9,45.8,45.8,55800.0,30.7097,30.77,30.703,30.703,55800.0
2008-09-10 15:05:00,45.81,45.97,45.8,45.91,71600.0,30.7097,30.817,30.703,30.7767,71600.0
2008-09-10 15:10:00,45.91,45.93,45.81,45.93,40800.0,30.7767,30.7901,30.7097,30.7901,40800.0
2008-09-10 15:15:00,45.93,46.06,45.92,45.98,62000.0,30.7901,30.8773,30.7834,30.8237,62000.0
2008-09-10 15:20:00,45.98,46.01,45.89,45.94,107600.0,30.8237,30.8438,30.7633,30.7968,107600.0
2008-09-10 15:25:00,45.93,45.94,45.81,45.87,99700.0,30.7901,30.7968,30.7097,30.7499,99700.0
2008-09-10 15:30:00,45.87,45.96,45.84,45.88,85900.0,30.7499,30.8102,30.7298,30.7566,85900.0
2008-09-10 15:35:00,45.88,45.89,45.65,45.65,105400.0,30.7566,30.7633,30.6024,30.6024,105400.0
2008-09-10 15:40:00,45.65,45.74,45.61,45.74,147600.0,30.6024,30.6628,30.5756,30.6628,147600.0
2008-09-10 15:45:00,45.74,45.76,45.6,45.65,137100.0,30.6628,30.6762,30.5689,30.6024,137100.0
2008-09-10 15:50:00,45.65,45.67,45.58,45.62,161300.0,30.6024,30.6158,30.5555,30.5823,161300.0
2008-09-10 15:55:00,45.61,45.62,45.49,45.5,200400.0,30.5756,30.5823,30.4952,30.5019,200400.0
2008-09-11 09:30:00,45.0,45.38,44.96,45.13,69500.0,30.1667,30.4214,30.1399,30.2538,69500.0
2008-09-11 09:35:00,45.13,45.31,44.8,44.95,116000.0,30.2538,30.3745,30.0326,30.1332,116000.0
2008-09-11 09:40:00,44.94,45.1,44.92,44.97,105300.0,30.1265,30.2337,30.1131,30.1466,105300.0
2008-09-11 09:45:00,44.97,45.19,44.96,45.04,130900.0,30.1466,30.2941,30.1399,30.1935,130900.0
2008-09-11 09:50:00,45.04,45.25,44.98,44.99,118600.0,30.1935,30.3343,30.1533,30.16,118600.0
2008-09-11 09:55:00,44.99,44.99,44.82,44.82,101300.0,30.16,30.16,30.046,30.046,101300.0
2008-09-11 10:00:00,44.82,46.1,44.8,45.12,108500.0,30.046,30.9041,30.0326,30.2471,108500.0
2008-09-11 10:05:00,45.09,45.29,45.05,45.26,55100.0,30.227,30.3611,30.2002,30.341,55100.0
2008-09-11 10:10:00,45.26,45.36,45.21,45.26,72900.0,30.341,30.408,30.3075,30.341,72900.0
2008-09-11 10:15:00,45.26,45.26,44.93,44.98,57600.0,30.341,30.341,30.1198,30.1533,57600.0
2008-09-11 10:20:00,44.98,45.12,44.92,45.11,38000.0,30.1533,30.2471,30.1131,30.2404,38000.0
2008-09-11 10:25:00,45.11,45.14,44.9,44.9,41400.0,30.2404,30.2605,30.0997,30.0997,41400.0
2008-09-11 10:30:00,44.91,45.01,44.86,44.97,37700.0,30.1064,30.1734,30.0728,30.1466,37700.0
2008-09-11 10:35:00,44.98,45.08,44.96,45.05,48000.0,30.1533,30.2203,30.1399,30.2002,48000.0
2008-09-11 10:40:00,45.05,45.18,45.05,45.08,66500.0,30.2002,30.2874,30.2002,30.2203,66500.0
2008-09-11 10:45:00,45.08,45.12,44.93,45.04,107200.0,30.2203,30.2471,30.1198,30.1935,107200.0
2008-09-11 10:50:00,45.03,45.14,44.94,45.13,77900.0,30.1868,30.2605,30.1265,30.2538,77900.0
2008-09-11 10:55:00,45.1,45.11,44.95,45.04,64600.0,30.2337,30.2404,30.1332,30.1935,64600.0
2008-09-11 11:00:00,45.04,45.14,44.99,45.07,67200.0,30.1935,30.2605,30.16,30.2136,67200.0
2008-09-11 11:05:00,45.07,45.18,44.92,44.92,64900.0,30.2136,30.2874,30.1131,30.1131,64900.0
2008-09-11 11:10:00,44.92,45.05,44.92,44.98,44800.0,30.1131,30.2002,30.1131,30.1533,44800.0
2008-09-11 11:15:00,44.99,45.11,44.95,44.95,53700.0,30.16,30.2404,30.1332,30.1332,53700.0
2008-09-11 11:20:00,44.96,44.98,44.87,44.9,120100.0,30.1399,30.1533,30.0795,30.0997,120100.0
2008-09-11 11:25:00,44.92,45.02,44.86,45.0,36600.0,30.1131,30.1801,30.0728,30.1667,36600.0
2008-09-11 11:30:00,45.0,45.3,44.99,45.26,64700.0,30.1667,30.3678,30.16,30.341,64700.0
2008-09-11 11:35:00,45.27,45.36,45.15,45.15,73300.0,30.3477,30.408,30.2672,30.2672,73300.0
2008-09-11 11:40:00,45.15,45.25,45.03,45.12,90500.0,30.2672,30.3343,30.1868,30.2471,90500.0
2008-09-11 11:45:00,45.12,45.12,45.0,45.04,39000.0,30.2471,30.2471,30.1667,30.1935,39000.0
2008-09-11 11:50:00,45.05,45.23,45.05,45.16,72900.0,30.2002,30.3209,30.2002,30.274,72900.0
2008-09-11 11:55:00,45.16,45.17,45.03,45.11,60200.0,30.274,30.2807,30.1868,30.2404,60200.0
2008-09-11 12:00:00,45.11,45.32,45.06,45.14,72500.0,30.2404,30.3812,30.2069,30.2605,72500.0
2008-09-11 12:05:00,45.13,45.13,45.03,45.07,44000.0,30.2538,30.2538,30.1868,30.2136,44000.0
2008-09-11 12:10:00,45.07,45.07,44.98,45.02,39200.0,30.2136,30.2136,30.1533,30.1801,39200.0
2008-09-11 12:15:00,45.03,45.08,44.99,44.99,23400.0,30.1868,30.2203,30.16,30.16,23400.0
2008-09-11 12:20:00,44.99,45.02,44.97,44.97,33200.0,30.16,30.1801,30.1466,30.1466,33200.0
2008-09-11 12:25:00,44.99,45.0,44.91,44.99,22000.0,30.16,30.1667,30.1064,30.16,22000.0
2008-09-11 12:30:00,44.97,45.04,44.86,45.04,61100.0,30.1466,30.1935,30.0728,30.1935,61100.0
2008-09-11 12:35:00,45.05,45.06,44.87,44.87,53900.0,30.2002,30.2069,30.0795,30.0795,53900.0
2008-09-11 12:40:00,44.86,44.99,44.84,44.95,41900.0,30.0728,30.16,30.0594,30.1332,41900.0
2008-09-11 12:45:00,44.94,44.97,44.88,44.9,21100.0,30.1265,30.1466,30.0862,30.0997,21100.0
2008-09-11 12:50:00,44.9,45.01,44.9,44.94,24400.0,30.0997,30.1734,30.0997,30.1265,24400.0
2008-09-11 12:55:00,44.94,44.96,44.86,44.92,29100.0,30.1265,30.1399,30.0728,30.1131,29100.0
2008-09-11 13:00:00,44.92,44.97,44.85,44.88,15600.0,30.1131,30.1466,30.0661,30.0862,15600.0
2008-09-11 13:05:00,44.88,44.9,44.8,44.84,45600.0,30.0862,30.0997,30.0326,30.0594,45600.0
2008-09-11 13:10:00,44.83,44.88,44.78,44.82,37500.0,30.0527,30.0862,30.0192,30.046,37500.0
2008-09-11 13:15:00,44.82,44.84,44.72,44.82,33400.0,30.046,30.0594,29.979,30.046,33400.0
2008-09-11 13:20:00,44.82,44.86,44.8,44.81,23300.0,30.046,30.0728,30.0326,30.0393,23300.0
2008-09-11 13:25:00,44.8,44.93,44.78,44.92,42600.0,30.0326,30.1198,30.0192,30.1131,42600.0
2008-09-11 13:30:00,44.92,45.03,44.92,44.96,39400.0,30.1131,30.1868,30.1131,30.1399,39400.0
2008-09-11 13:35:00,44.95,45.1,44.95,45.01,34700.0,30.1332,30.2337,30.1332,30.1734,34700.0
2008-09-11 13:40:00,45.02,45.13,44.96,45.1,46900.0,30.1801,30.2538,30.1399,30.2337,46900.0
2008-09-11 13:45:00,45.12,45.12,45.01,45.06,28800.0,30.2471,30.2471,30.1734,30.2069,28800.0
2008-09-11 13:50:00,45.06,45.18,45.04,45.16,64400.0,30.2069,30.2874,30.1935,30.274,64400.0
2008-09-11 13:55:00,45.17,45.17,45.01,45.04,50200.0,30.2807,30.2807,30.1734,30.1935,50200.0
2008-09-11 14:00:00,45.03,45.2,44.95,45.2,71000.0,30.1868,30.3008,30.1332,30.3008,71000.0
2008-09-11 14:05:00,45.2,45.27,45.18,45.2,91400.0,30.3008,30.3477,30.2874,30.3008,91400.0
2008-09-11 14:10:00,45.18,45.19,45.07,45.08,43900.0,30.2874,30.2941,30.2136,30.2203,43900.0
2008-09-11 14:15:00,45.06,45.23,45.05,45.16,36100.0,30.2069,30.3209,30.2002,30.274,36100.0
2008-09-11 14:20:00,45.16,45.32,45.15,45.28,38900.0,30.274,30.3812,30.2672,30.3544,38900.0
2008-09-11 14:25:00,45.28,45.29,45.21,45.26,31700.0,30.3544,30.3611,30.3075,30.341,31700.0
2008-09-11 14:30:00,45.25,45.28,45.15,45.16,59200.0,30.3343,30.3544,30.2672,30.274,59200.0
2008-09-11 14:35:00,45.17,45.25,45.16,45.22,54000.0,30.2807,30.3343,30.274,30.3142,54000.0
2008-09-11 14:40:00,45.23,45.25,45.14,45.2,43000.0,30.3209,30.3343,30.2605,30.3008,43000.0
2008-09-11 14:45:00,45.2,45.29,45.2,45.23,65100.0,30.3008,30.3611,30.3008,30.3209,65100.0
2008-09-11 14:50:00,45.24,45.25,45.15,45.21,62100.0,30.3276,30.3343,30.2672,30.3075,62100.0
2008-09-11 14:55:00,45.2,45.22,45.07,45.1,52600.0,30.3008,30.3142,30.2136,30.2337,52600.0
2008-09-11 15:00:00,45.1,45.31,45.08,45.25,76300.0,30.2337,30.3745,30.2203,30.3343,76300.0
2008-09-11 15:05:00,45.25,45.37,45.25,45.33,76700.0,30.3343,30.4147,30.3343,30.3879,76700.0
2008-09-11 15:10:00,45.33,45.36,45.12,45.14,59700.0,30.3879,30.408,30.2471,30.2605,59700.0
2008-09-11 15:15:00,45.14,45.2,45.0,45.0,110000.0,30.2605,30.3008,30.1667,30.1667,110000.0
2008-09-11 15:20:00,45.0,45.11,44.96,45.02,85600.0,30.1667,30.2404,30.1399,30.1801,85600.0
2008-09-11 15:25:00,45.03,45.08,44.86,44.88,108600.0,30.1868,30.2203,30.0728,30.0862,108600.0
2008-09-11 15:30:00,44.88,45.06,44.81,45.03,104500.0,30.0862,30.2069,30.0393,30.1868,104500.0
2008-09-11 15:35:00,45.04,45.17,44.99,45.16,126100.0,30.1935,30.2807,30.16,30.274,126100.0
2008-09-11 15:40:00,45.15,45.36,45.08,45.29,160600.0,30.2672,30.408,30.2203,30.3611,160600.0
2008-09-11 15:45:00,45.29,45.39,45.23,45.38,182000.0,30.3611,30.4281,30.3209,30.4214,182000.0
2008-09-11 15:50:00,45.39,45.58,45.33,45.49,230300.0,30.4281,30.5555,30.3879,30.4952,230300.0
2008-09-11 15:55:00,45.51,45.82,45.48,45.79,420700.0,30.5086,30.7164,30.4885,30.6963,420700.0
2008-09-12 09:30:00,45.1,45.59,45.1,45.56,79800.0,30.2337,30.5622,30.2337,30.5421,79800.0
2008-09-12 09:35:00,45.59,45.69,45.25,45.28,65500.0,30.5622,30.6292,30.3343,30.3544,65500.0
2008-09-12 09:40:00,45.29,45.33,45.1,45.2,77700.0,30.3611,30.3879,30.2337,30.3008,77700.0
2008-09-12 09:45:00,45.23,45.27,45.1,45.14,66400.0,30.3209,30.3477,30.2337,30.2605,66400.0
2008-09-12 09:50:00,45.13,45.35,45.09,45.24,81300.0,30.2538,30.4013,30.227,30.3276,81300.0
2008-09-12 09:55:00,45.24,45.35,45.09,45.11,106200.0,30.3276,30.4013,30.227,30.2404,106200.0
2008-09-12 10:00:00,45.12,45.23,45.09,45.23,81200.0,30.2471,30.3209,30.227,30.3209,81200.0
2008-09-12 10:05:00,45.24,45.28,45.14,45.14,82000.0,30.3276,30.3544,30.2605,30.2605,82000.0
2008-09-12 10:10:00,45.14,45.15,45.01,45.11,53800.0,30.2605,30.2672,30.1734,30.2404,53800.0
2008-09-12 10:15:00,45.1,45.34,45.09,45.27,72500.0,30.2337,30.3946,30.227,30.3477,72500.0
2008-09-12 10:20:00,45.27,45.31,45.23,45.29,66900.0,30.3477,30.3745,30.3209,30.3611,66900.0
2008-09-12 10:25:00,45.3,45.36,45.25,45.31,82200.0,30.3678,30.408,30.3343,30.3745,82200.0
2008-09-12 10:30:00,45.31,45.42,45.31,45.36,58400.0,30.3745,30.4482,30.3745,30.408,58400.0
2008-09-12 10:35:00,45.36,45.41,45.3,45.31,59200.0,30.408,30.4415,30.3678,30.3745,59200.0
2008-09-12 10:40:00,45.31,45.47,45.31,45.43,65600.0,30.3745,30.4818,30.3745,30.455,65600.0
2008-09-12 10:45:00,45.44,45.46,45.33,45.38,78600.0,30.4617,30.4751,30.3879,30.4214,78600.0
2008-09-12 10:50:00,45.37,45.51,45.3,45.3,42000.0,30.4147,30.5086,30.3678,30.3678,42000.0
2008-09-12 10:55:00,45.31,45.47,45.23,45.42,38100.0,30.3745,30.4818,30.3209,30.4482,38100.0
2008-09-12 11:00:00,45.42,45.54,45.38,45.39,46600.0,30.4482,30.5287,30.4214,30.4281,46600.0
2008-09-12 11:05:00,45.38,45.4,45.29,45.33,35000.0,30.4214,30.4348,30.3611,30.3879,35000.0
2008-09-12 11:10:00,45.35,45.45,45.31,45.42,35300.0,30.4013,30.4684,30.3745,30.4482,35300.0
2008-09-12 11:15:00,45.43,45.55,45.42,45.45,64200.0,30.455,30.5354,30.4482,30.4684,64200.0
2008-09-12 11:20:00,45.46,45.61,45.45,45.56,54800.0,30.4751,30.5756,30.4684,30.5421,54800.0
2008-09-12 11:25:00,45.55,45.61,45.41,45.47,62800.0,30.5354,30.5756,30.4415,30.4818,62800.0
2008-09-12 11:30:00,45.47,45.5,45.4,45.5,100400.0,30.4818,30.5019,30.4348,30.5019,100400.0
2008-09-12 11:35:00,45.5,45.52,45.42,45.43,35400.0,30.5019,30.5153,30.4482,30.455,35400.0
2008-09-12 11:40:00,45.42,45.42,45.24,45.31,65100.0,30.4482,30.4482,30.3276,30.3745,65100.0
2008-09-12 11:45:00,45.29,45.3,45.24,45.26,90100.0,30.3611,30.3678,30.3276,30.341,90100.0
2008-09-12 11:50:00,45.25,45.29,45.13,45.14,52900.0,30.3343,30.3611,30.2538,30.2605,52900.0
2008-09-12 11:55:00,45.15,45.25,45.14,45.24,31600.0,30.2672,30.3343,30.2605,30.3276,31600.0
2008-09-12 12:00:00,45.24,45.31,45.2,45.24,35500.0,30.3276,30.3745,30.3008,30.3276,35500.0
2008-09-12 12:05:00,45.24,45.27,45.2,45.25,18500.0,30.3276,30.3477,30.3008,30.3343,18500.0
2008-09-12 12:10:00,45.26,45.3,45.21,45.23,25400.0,30.341,30.3678,30.3075,30.3209,25400.0
2008-09-12 12:15:00,45.23,45.31,45.19,45.31,20800.0,30.3209,30.3745,30.2941,30.3745,20800.0
2008-09-12 12:20:00,45.32,45.32,45.18,45.18,18000.0,30.3812,30.3812,30.2874,30.2874,18000.0
2008-09-12 12:25:00,45.16,45.22,45.1,45.16,62000.0,30.274,30.3142,30.2337,30.274,62000.0
2008-09-12 12:30:00,45.14,45.18,45.11,45.12,27900.0,30.2605,30.2874,30.2404,30.2471,27900.0
2008-09-12 12:35:00,45.13,45.2,45.11,45.15,47900.0,30.2538,30.3008,30.2404,30.2672,47900.0
2008-09-12 12:40:00,45.16,45.19,45.09,45.11,24900.0,30.274,30.2941,30.227,30.2404,24900.0
2008-09-12 12:45:00,45.1,45.11,45.01,45.03,59800.0,30.2337,30.2404,30.1734,30.1868,59800.0
2008-09-12 12:50:00,45.04,45.1,45.01,45.01,49200.0,30.1935,30.2337,30.1734,30.1734,49200.0
2008-09-12 12:55:00,45.01,45.07,45.01,45.01,56400.0,30.1734,30.2136,30.1734,30.1734,56400.0
2008-09-12 13:00:00,45.01,45.14,45.0,45.09,68400.0,30.1734,30.2605,30.1667,30.227,68400.0
2008-09-12 13:05:00,45.09,45.09,44.99,45.02,39900.0,30.227,30.227,30.16,30.1801,39900.0
2008-09-12 13:10:00,45.03,45.05,44.96,45.02,69100.0,30.1868,30.2002,30.1399,30.1801,69100.0
2008-09-12 13:15:00,45.03,45.13,44.99,45.04,66000.0,30.1868,30.2538,30.16,30.1935,66000.0
2008-09-12 13:20:00,45.05,45.14,45.01,45.11,54700.0,30.2002,30.2605,30.1734,30.2404,54700.0
2008-09-12 13:25:00,45.1,45.41,45.09,45.3,81500.0,30.2337,30.4415,30.227,30.3678,81500.0
2008-09-12 13:30:00,45.3,45.33,45.17,45.19,31600.0,30.3678,30.3879,30.2807,30.2941,31600.0
2008-09-12 13:35:00,45.19,45.25,45.16,45.23,28300.0,30.2941,30.3343,30.274,30.3209,28300.0
2008-09-12 13:40:00,45.24,45.35,45.18,45.3,79500.0,30.3276,30.4013,30.2874,30.3678,79500.0
2008-09-12 13:45:00,45.31,45.55,45.27,45.54,87400.0,30.3745,30.5354,30.3477,30.5287,87400.0
2008-09-12 13:50:00,45.54,45.61,45.51,45.61,101600.0,30.5287,30.5756,30.5086,30.5756,101600.0
2008-09-12 13:55:00,45.61,45.61,45.42,45.46,39600.0,30.5756,30.5756,30.4482,30.4751,39600.0
2008-09-12 14:00:00,45.47,45.5,45.2,45.22,74800.0,30.4818,30.5019,30.3008,30.3142,74800.0
2008-09-12 14:05:00,45.23,45.25,45.15,45.18,49600.0,30.3209,30.3343,30.2672,30.2874,49600.0
2008-09-12 14:10:00,45.18,45.28,45.16,45.24,31100.0,30.2874,30.3544,30.274,30.3276,31100.0
2008-09-12 14:15:00,45.23,45.28,45.19,45.24,27400.0,30.3209,30.3544,30.2941,30.3276,27400.0
2008-09-12 14:20:00,45.22,45.39,45.22,45.3,36900.0,30.3142,30.4281,30.3142,30.3678,36900.0
2008-09-12 14:25:00,45.28,45.28,45.12,45.13,40500.0,30.3544,30.3544,30.2471,30.2538,40500.0
2008-09-12 14:30:00,45.13,45.2,45.12,45.18,33000.0,30.2538,30.3008,30.2471,30.2874,33000.0
2008-09-12 14:35:00,45.18,45.23,45.12,45.23,31400.0,30.2874,30.3209,30.2471,30.3209,31400.0
2008-09-12 14:40:00,45.23,45.39,45.2,45.33,35800.0,30.3209,30.4281,30.3008,30.3879,35800.0
2008-09-12 14:45:00,45.33,45.39,45.33,45.35,16900.0,30.3879,30.4281,30.3879,30.4013,16900.0
2008-09-12 14:50:00,45.37,45.37,45.24,45.29,22100.0,30.4147,30.4147,30.3276,30.3611,22100.0
2008-09-12 14:55:00,45.3,45.52,45.3,45.45,79500.0,30.3678,30.5153,30.3678,30.4684,79500.0
2008-09-12 15:00:00,45.46,45.46,45.37,45.41,53900.0,30.4751,30.4751,30.4147,30.4415,53900.0
2008-09-12 15:05:00,45.41,45.41,45.33,45.34,34000.0,30.4415,30.4415,30.3879,30.3946,34000.0
2008-09-12 15:10:00,45.34,45.44,45.31,45.41,57900.0,30.3946,30.4617,30.3745,30.4415,57900.0
2008-09-12 15:15:00,45.4,45.47,45.35,45.37,45500.0,30.4348,30.4818,30.4013,30.4147,45500.0
2008-09-12 15:20:00,45.37,45.41,45.31,45.37,41800.0,30.4147,30.4415,30.3745,30.4147,41800.0
2008-09-12 15:25:00,45.37,45.39,45.25,45.32,41600.0,30.4147,30.4281,30.3343,30.3812,41600.0
2008-09-12 15:30:00,45.31,45.36,45.21,45.23,47400.0,30.3745,30.408,30.3075,30.3209,47400.0
2008-09-12 15:35:00,45.22,45.23,45.01,45.03,182100.0,30.3142,30.3209,30.1734,30.1868,182100.0
2008-09-12 15:40:00,45.03,45.13,45.0,45.05,119400.0,30.1868,30.2538,30.1667,30.2002,119400.0
2008-09-12 15:45:00,45.05,45.14,45.04,45.06,183600.0,30.2002,30.2605,30.1935,30.2069,183600.0
2008-09-12 15:50:00,45.06,45.14,45.05,45.12,145700.0,30.2069,30.2605,30.2002,30.2471,145700.0
2008-09-12 15:55:00,45.11,45.24,45.11,45.24,223600.0,30.2404,30.3276,30.2404,30.3276,223600.0
2008-09-15 09:30:00,44.17,44.6,44.17,44.6,14300.0,29.6103,29.8985,29.6103,29.8985,14300.0
2008-09-15 09:35:00,44.6,45.7,44.6,45.67,91400.0,29.8985,30.636,29.8985,30.6158,91400.0
2008-09-15 09:40:00,45.68,46.61,45.64,46.5,320300.0,30.6225,31.246,30.5957,31.1722,320300.0
2008-09-15 09:45:00,46.49,46.95,46.25,46.44,327300.0,31.1655,31.4739,31.0047,31.132,327300.0
2008-09-15 09:50:00,46.44,46.58,45.81,45.91,209100.0,31.132,31.2259,30.7097,30.7767,209100.0
2008-09-15 09:55:00,45.91,45.98,45.75,45.82,202600.0,30.7767,30.8237,30.6695,30.7164,202600.0
2008-09-15 10:00:00,45.82,45.91,45.71,45.87,190900.0,30.7164,30.7767,30.6427,30.7499,190900.0
2008-09-15 10:05:00,45.87,46.27,45.85,46.17,162800.0,30.7499,31.0181,30.7365,30.951,162800.0
2008-09-15 10:10:00,46.17,46.32,46.04,46.09,137900.0,30.951,31.0516,30.8639,30.8974,137900.0
2008-09-15 10:15:00,46.1,46.15,46.01,46.06,87500.0,30.9041,30.9376,30.8438,30.8773,87500.0
2008-09-15 10:20:00,46.06,46.11,45.81,45.84,109900.0,30.8773,30.9108,30.7097,30.7298,109900.0
2008-09-15 10:25:00,45.85,46.06,45.82,46.05,74500.0,30.7365,30.8773,30.7164,30.8706,74500.0
2008-09-15 10:30:00,46.08,46.3,45.96,46.27,132800.0,30.8907,31.0382,30.8102,31.0181,132800.0
2008-09-15 10:35:00,46.28,46.32,45.99,45.99,157300.0,31.0248,31.0516,30.8304,30.8304,157300.0
2008-09-15 10:40:00,46.0,46.22,45.98,46.21,97700.0,30.8371,30.9845,30.8237,30.9778,97700.0
2008-09-15 10:45:00,46.22,46.26,46.17,46.22,161400.0,30.9845,31.0114,30.951,30.9845,161400.0
2008-09-15 10:50:00,46.21,46.3,46.17,46.24,153500.0,30.9778,31.0382,30.951,30.998,153500.0
2008-09-15 10:55:00,46.24,46.38,46.02,46.06,141600.0,30.998,31.0918,30.8505,30.8773,141600.0
2008-09-15 11:00:00,46.06,46.12,45.97,46.01,107400.0,30.8773,30.9175,30.817,30.8438,107400.0
2008-09-15 11:05:00,46.01,46.06,45.99,46.06,80100.0,30.8438,30.8773,30.8304,30.8773,80100.0
2008-09-15 11:10:00,46.05,46.07,46.0,46.05,84100.0,30.8706,30.884,30.8371,30.8706,84100.0
2008-09-15 11:15:00,46.05,46.07,45.96,46.06,80600.0,30.8706,30.884,30.8102,30.8773,80600.0
2008-09-15 11:20:00,46.06,46.11,45.95,45.95,64700.0,30.8773,30.9108,30.8035,30.8035,64700.0
2008-09-15 11:25:00,45.95,45.96,45.68,45.7,73300.0,30.8035,30.8102,30.6225,30.636,73300.0
2008-09-15 11:30:00,45.71,45.94,45.7,45.84,97500.0,30.6427,30.7968,30.636,30.7298,97500.0
2008-09-15 11:35:00,45.84,45.86,45.71,45.81,59000.0,30.7298,30.7432,30.6427,30.7097,59000.0
2008-09-15 11:40:00,45.8,45.86,45.61,45.62,63200.0,30.703,30.7432,30.5756,30.5823,63200.0
2008-09-15 11:45:00,45.61,45.65,45.56,45.62,93700.0,30.5756,30.6024,30.5421,30.5823,93700.0
2008-09-15 11:50:00,45.61,45.62,45.5,45.53,73600.0,30.5756,30.5823,30.5019,30.522,73600.0
2008-09-15 11:55:00,45.53,45.56,45.29,45.52,129600.0,30.522,30.5421,30.3611,30.5153,129600.0
2008-09-15 12:00:00,45.52,45.83,45.51,45.69,81600.0,30.5153,30.7231,30.5086,30.6292,81600.0
2008-09-15 12:05:00,45.69,45.75,45.62,45.67,69200.0,30.6292,30.6695,30.5823,30.6158,69200.0
2008-09-15 12:10:00,45.67,46.05,45.65,45.83,119600.0,30.6158,30.8706,30.6024,30.7231,119600.0
2008-09-15 12:15:00,45.83,46.11,45.78,46.11,97300.0,30.7231,30.9108,30.6896,30.9108,97300.0
2008-09-15 12:20:00,46.1,46.25,45.9,45.94,96100.0,30.9041,31.0047,30.77,30.7968,96100.0
2008-09-15 12:25:00,45.94,45.96,45.85,45.9,38300.0,30.7968,30.8102,30.7365,30.77,38300.0
2008-09-15 12:30:00,45.9,46.0,45.87,45.92,34300.0,30.77,30.8371,30.7499,30.7834,34300.0
2008-09-15 12:35:00,45.91,45.95,45.83,45.89,37600.0,30.7767,30.8035,30.7231,30.7633,37600.0
2008-09-15 12:40:00,45.9,45.94,45.85,45.9,40800.0,30.77,30.7968,30.7365,30.77,40800.0
2008-09-15 12:45:00,45.9,45.96,45.82,45.92,112200.0,30.77,30.8102,30.7164,30.7834,112200.0
2008-09-15 12:50:00,45.9,46.02,45.84,45.98,82800.0,30.77,30.8505,30.7298,30.8237,82800.0
2008-09-15 12:55:00,45.97,46.11,45.92,45.92,84800.0,30.817,30.9108,30.7834,30.7834,84800.0
2008-09-15 13:00:00,45.93,45.94,45.85,45.91,38100.0,30.7901,30.7968,30.7365,30.7767,38100.0
2008-09-15 13:05:00,45.9,45.98,45.82,45.82,50600.0,30.77,30.8237,30.7164,30.7164,50600.0
2008-09-15 13:10:00,45.82,45.84,45.67,45.7,68200.0,30.7164,30.7298,30.6158,30.636,68200.0
2008-09-15 13:15:00,45.7,45.77,45.66,45.72,41000.0,30.636,30.6829,30.6091,30.6494,41000.0
2008-09-15 13:20:00,45.73,45.83,45.7,45.77,49900.0,30.6561,30.7231,30.636,30.6829,49900.0
2008-09-15 13:25:00,45.77,45.78,45.53,45.6,90800.0,30.6829,30.6896,30.522,30.5689,90800.0
2008-09-15 13:30:00,45.61,45.69,45.59,45.65,66800.0,30.5756,30.6292,30.5622,30.6024,66800.0
2008-09-15 13:35:00,45.65,45.65,45.54,45.55,71100.0,30.6024,30.6024,30.5287,30.5354,71100.0
2008-09-15 13:40:00,45.57,45.69,44.55,45.66,180800.0,30.5488,30.6292,29.865,30.6091,180800.0
2008-09-15 13:45:00,45.67,45.74,45.56,45.58,56200.0,30.6158,30.6628,30.5421,30.5555,56200.0
2008-09-15 13:50:00,45.58,45.62,45.49,45.56,57300.0,30.5555,30.5823,30.4952,30.5421,57300.0
2008-09-15 13:55:00,45.54,45.74,45.51,45.68,64600.0,30.5287,30.6628,30.5086,30.6225,64600.0
2008-09-15 14:00:00,45.69,45.83,45.64,45.78,61800.0,30.6292,30.7231,30.5957,30.6896,61800.0
2008-09-15 14:05:00,45.78,45.85,45.59,45.61,60600.0,30.6896,30.7365,30.5622,30.5756,60600.0
2008-09-15 14:10:00,45.6,45.66,45.51,45.64,58000.0,30.5689,30.6091,30.5086,30.5957,58000.0
2008-09-15 14:15:00,45.65,45.97,45.65,45.74,78100.0,30.6024,30.817,30.6024,30.6628,78100.0
2008-09-15 14:20:00,45.73,45.86,45.62,45.84,40100.0,30.6561,30.7432,30.5823,30.7298,40100.0
2008-09-15 14:25:00,45.84,45.89,45.77,45.77,29700.0,30.7298,30.7633,30.6829,30.6829,29700.0
2008-09-15 14:30:00,45.75,45.9,45.72,45.74,31200.0,30.6695,30.77,30.6494,30.6628,31200.0
2008-09-15 14:35:00,45.75,45.79,45.7,45.71,40000.0,30.6695,30.6963,30.636,30.6427,40000.0
2008-09-15 14:40:00,45.71,45.73,45.51,45.61,84700.0,30.6427,30.6561,30.5086,30.5756,84700.0
2008-09-15 14:45:00,45.59,45.66,45.47,45.63,81800.0,30.5622,30.6091,30.4818,30.589,81800.0
2008-09-15 14:50:00,45.62,45.69,45.53,45.55,92500.0,30.5823,30.6292,30.522,30.5354,92500.0
2008-09-15 14:55:00,45.55,45.56,45.47,45.48,75700.0,30.5354,30.5421,30.4818,30.4885,75700.0
2008-09-15 15:00:00,45.48,45.51,45.23,45.27,133600.0,30.4885,30.5086,30.3209,30.3477,133600.0
2008-09-15 15:05:00,45.27,45.36,45.07,45.15,156800.0,30.3477,30.408,30.2136,30.2672,156800.0
2008-09-15 15:10:00,45.16,45.4,45.15,45.36,132700.0,30.274,30.4348,30.2672,30.408,132700.0
2008-09-15 15:15:00,45.35,45.35,45.15,45.18,88800.0,30.4013,30.4013,30.2672,30.2874,88800.0
2008-09-15 15:20:00,45.2,45.29,45.06,45.13,147600.0,30.3008,30.3611,30.2069,30.2538,147600.0
2008-09-15 15:25:00,45.12,45.27,45.11,45.22,104000.0,30.2471,30.3477,30.2404,30.3142,104000.0
2008-09-15 15:30:00,45.22,45.62,45.2,45.53,247000.0,30.3142,30.5823,30.3008,30.522,247000.0
2008-09-15 15:35:00,45.51,45.68,45.26,45.42,226000.0,30.5086,30.6225,30.341,30.4482,226000.0
2008-09-15 15:40:00,45.42,45.57,45.22,45.29,281400.0,30.4482,30.5488,30.3142,30.3611,281400.0
2008-09-15 15:45:00,45.26,45.29,45.12,45.2,296100.0,30.341,30.3611,30.2471,30.3008,296100.0
2008-09-15 15:50:00,45.2,45.21,44.84,44.97,333500.0,30.3008,30.3075,30.0594,30.1466,333500.0
2008-09-15 15:55:00,44.97,44.97,44.51,44.53,438400.0,30.1466,30.1466,29.8382,29.8516,438400.0
2008-09-16 09:30:00,43.8,45.02,43.74,45.02,175400.0,29.3622,30.1801,29.322,30.1801,175400.0
2008-09-16 09:35:00,45.02,45.18,44.72,44.81,111600.0,30.1801,30.2874,29.979,30.0393,111600.0
2008-09-16 09:40:00,44.85,45.6,44.75,45.34,251500.0,30.0661,30.5689,29.9991,30.3946,251500.0
2008-09-16 09:45:00,45.34,45.38,44.78,44.86,189100.0,30.3946,30.4214,30.0192,30.0728,189100.0
2008-09-16 09:50:00,44.85,45.19,44.79,44.84,211600.0,30.0661,30.2941,30.0259,30.0594,211600.0
2008-09-16 09:55:00,44.85,44.85,44.56,44.79,192200.0,30.0661,30.0661,29.8717,30.0259,192200.0
2008-09-16 10:00:00,44.79,45.05,44.71,44.97,164700.0,30.0259,30.2002,29.9723,30.1466,164700.0
2008-09-16 10:05:00,44.99,45.05,44.82,44.82,211700.0,30.16,30.2002,30.046,30.046,211700.0
2008-09-16 10:10:00,44.84,44.94,44.62,44.85,161400.0,30.0594,30.1265,29.912,30.0661,161400.0
2008-09-16 10:15:00,44.84,44.88,44.59,44.6,153800.0,30.0594,30.0862,29.8918,29.8985,153800.0
2008-09-16 10:20:00,44.6,45.06,44.58,45.04,141200.0,29.8985,30.2069,29.8851,30.1935,141200.0
2008-09-16 10:25:00,45.02,45.05,44.8,45.0,156200.0,30.1801,30.2002,30.0326,30.1667,156200.0
2008-09-16 10:30:00,45.0,45.0,44.81,44.85,111600.0,30.1667,30.1667,30.0393,30.0661,111600.0
2008-09-16 10:35:00,44.85,45.16,44.8,44.94,117200.0,30.0661,30.274,30.0326,30.1265,117200.0
2008-09-16 10:40:00,44.91,44.91,44.6,44.64,77200.0,30.1064,30.1064,29.8985,29.9254,77200.0
2008-09-16 10:45:00,44.66,44.75,44.61,44.72,73200.0,29.9388,29.9991,29.9052,29.979,73200.0
2008-09-16 10:50:00,44.72,45.18,44.47,45.15,207400.0,29.979,30.2874,29.8114,30.2672,207400.0
2008-09-16 10:55:00,45.15,45.36,44.78,44.84,207300.0,30.2672,30.408,30.0192,30.0594,207300.0
2008-09-16 11:00:00,44.84,45.11,44.83,44.91,117800.0,30.0594,30.2404,30.0527,30.1064,117800.0
2008-09-16 11:05:00,44.9,45.0,44.63,44.66,143800.0,30.0997,30.1667,29.9187,29.9388,143800.0
2008-09-16 11:10:00,44.66,44.75,44.47,44.66,136200.0,29.9388,29.9991,29.8114,29.9388,136200.0
2008-09-16 11:15:00,44.67,44.67,44.32,44.35,141900.0,29.9455,29.9455,29.7108,29.731,141900.0
2008-09-16 11:20:00,44.34,44.34,43.97,44.24,202300.0,29.7242,29.7242,29.4762,29.6572,202300.0
2008-09-16 11:25:00,44.24,44.38,44.06,44.07,148500.0,29.6572,29.7511,29.5365,29.5432,148500.0
2008-09-16 11:30:00,44.07,44.38,44.06,44.33,107700.0,29.5432,29.7511,29.5365,29.7175,107700.0
2008-09-16 11:35:00,44.33,44.36,44.14,44.14,64900.0,29.7175,29.7377,29.5902,29.5902,64900.0
2008-09-16 11:40:00,44.14,44.29,44.1,44.27,87500.0,29.5902,29.6907,29.5634,29.6773,87500.0
2008-09-16 11:45:00,44.26,44.51,44.25,44.44,94800.0,29.6706,29.8382,29.6639,29.7913,94800.0
2008-09-16 11:50:00,44.45,44.56,44.44,44.5,62300.0,29.798,29.8717,29.7913,29.8315,62300.0
2008-09-16 11:55:00,44.51,44.76,44.43,44.73,89400.0,29.8382,30.0058,29.7846,29.9857,89400.0
2008-09-16 12:00:00,44.73,44.88,44.54,44.54,127200.0,29.9857,30.0862,29.8583,29.8583,127200.0
2008-09-16 12:05:00,44.54,44.56,44.34,44.45,87300.0,29.8583,29.8717,29.7242,29.798,87300.0
2008-09-16 12:10:00,44.45,44.49,44.4,44.47,59600.0,29.798,29.8248,29.7645,29.8114,59600.0
2008-09-16 12:15:00,44.46,44.75,44.42,44.71,100700.0,29.8047,29.9991,29.7779,29.9723,100700.0
2008-09-16 12:20:00,44.71,44.75,44.53,44.72,120300.0,29.9723,29.9991,29.8516,29.979,120300.0
2008-09-16 12:25:00,44.72,44.83,44.57,44.73,227600.0,29.979,30.0527,29.8784,29.9857,227600.0
2008-09-16 12:30:00,44.73,44.84,44.67,44.83,81000.0,29.9857,30.0594,29.9455,30.0527,81000.0
2008-09-16 12:35:00,44.82,44.95,44.82,44.93,90200.0,30.046,30.1332,30.046,30.1198,90200.0
2008-09-16 12:40:00,44.93,44.94,44.74,44.76,89300.0,30.1198,30.1265,29.9924,30.0058,89300.0
2008-09-16 12:45:00,44.76,44.97,44.73,44.96,46600.0,30.0058,30.1466,29.9857,30.1399,46600.0
2008-09-16 12:50:00,44.96,45.06,44.93,45.03,56100.0,30.1399,30.2069,30.1198,30.1868,56100.0
2008-09-16 12:55:00,45.02,45.12,44.99,45.12,37700.0,30.1801,30.2471,30.16,30.2471,37700.0
2008-09-16 13:00:00,45.12,45.21,45.09,45.17,95100.0,30.2471,30.3075,30.227,30.2807,95100.0
2008-09-16 13:05:00,45.17,45.29,45.17,45.29,57700.0,30.2807,30.3611,30.2807,30.3611,57700.0
2008-09-16 13:10:00,45.29,45.32,45.12,45.16,67300.0,30.3611,30.3812,30.2471,30.274,67300.0
2008-09-16 13:15:00,45.17,45.18,45.02,45.04,49900.0,30.2807,30.2874,30.1801,30.1935,49900.0
2008-09-16 13:20:00,45.04,45.15,45.03,45.11,45100.0,30.1935,30.2672,30.1868,30.2404,45100.0
2008-09-16 13:25:00,45.1,45.15,45.04,45.1,100200.0,30.2337,30.2672,30.1935,30.2337,100200.0
2008-09-16 13:30:00,45.09,45.1,44.94,44.96,72800.0,30.227,30.2337,30.1265,30.1399,72800.0
2008-09-16 13:35:00,44.96,44.98,44.74,44.79,88600.0,30.1399,30.1533,29.9924,30.0259,88600.0
2008-09-16 13:40:00,44.8,44.92,44.8,44.89,45400.0,30.0326,30.1131,30.0326,30.093,45400.0
2008-09-16 13:45:00,44.89,44.91,44.84,44.87,37800.0,30.093,30.1064,30.0594,30.0795,37800.0
2008-09-16 13:50:00,44.88,44.91,44.8,44.85,40100.0,30.0862,30.1064,30.0326,30.0661,40100.0
2008-09-16 13:55:00,44.85,44.88,44.79,44.82,74200.0,30.0661,30.0862,30.0259,30.046,74200.0
2008-09-16 14:00:00,44.83,44.85,44.74,44.77,110900.0,30.0527,30.0661,29.9924,30.0125,110900.0
2008-09-16 14:05:00,44.77,45.0,44.76,44.99,88700.0,30.0125,30.1667,30.0058,30.16,88700.0
2008-09-16 14:10:00,45.0,45.15,44.45,44.55,112000.0,30.1667,30.2672,29.798,29.865,112000.0
2008-09-16 14:15:00,44.54,44.8,44.15,44.37,144900.0,29.8583,30.0326,29.5969,29.7444,144900.0
2008-09-16 14:20:00,44.39,44.52,44.16,44.35,122800.0,29.7578,29.8449,29.6036,29.731,122800.0
2008-09-16 14:25:00,44.36,44.6,44.32,44.47,164200.0,29.7377,29.8985,29.7108,29.8114,164200.0
2008-09-16 14:30:00,44.49,44.91,44.49,44.71,143100.0,29.8248,30.1064,29.8248,29.9723,143100.0
2008-09-16 14:35:00,44.72,45.4,44.4,45.35,266500.0,29.979,30.4348,29.7645,30.4013,266500.0
2008-09-16 14:40:00,45.34,45.35,44.89,45.01,136700.0,30.3946,30.4013,30.093,30.1734,136700.0
2008-09-16 14:45:00,45.01,45.43,44.98,45.27,161600.0,30.1734,30.455,30.1533,30.3477,161600.0
2008-09-16 14:50:00,45.28,45.31,45.04,45.28,97900.0,30.3544,30.3745,30.1935,30.3544,97900.0
2008-09-16 14:55:00,45.29,45.5,45.29,45.35,148900.0,30.3611,30.5019,30.3611,30.4013,148900.0
2008-09-16 15:00:00,45.35,45.35,45.02,45.05,125900.0,30.4013,30.4013,30.1801,30.2002,125900.0
2008-09-16 15:05:00,45.06,45.42,45.06,45.41,94600.0,30.2069,30.4482,30.2069,30.4415,94600.0
2008-09-16 15:10:00,45.42,45.5,45.27,45.49,92700.0,30.4482,30.5019,30.3477,30.4952,92700.0
2008-09-16 15:15:00,45.5,45.54,45.37,45.44,99600.0,30.5019,30.5287,30.4147,30.4617,99600.0
2008-09-16 15:20:00,45.44,45.44,45.28,45.33,102800.0,30.4617,30.4617,30.3544,30.3879,102800.0
2008-09-16 15:25:00,45.32,45.35,44.98,44.99,126800.0,30.3812,30.4013,30.1533,30.16,126800.0
2008-09-16 15:30:00,44.99,45.07,44.94,45.02,125600.0,30.16,30.2136,30.1265,30.1801,125600.0
2008-09-16 15:35:00,45.02,45.45,45.0,45.38,188200.0,30.1801,30.4684,30.1667,30.4214,188200.0
2008-09-16 15:40:00,45.42,45.43,45.07,45.21,189100.0,30.4482,30.455,30.2136,30.3075,189100.0
2008-09-16 15:45:00,45.22,45.25,44.95,45.18,170700.0,30.3142,30.3343,30.1332,30.2874,170700.0
2008-09-16 15:50:00,45.19,45.29,45.06,45.15,252200.0,30.2941,30.3611,30.2069,30.2672,252200.0
2008-09-16 15:55:00,45.14,45.62,45.13,45.59,600900.0,30.2605,30.5823,30.2538,30.5622,600900.0
2008-09-17 09:30:00,44.43,45.92,44.43,45.24,163400.0,29.7846,30.7834,29.7846,30.3276,163400.0
2008-09-17 09:35:00,45.26,45.71,44.97,45.58,168700.0,30.341,30.6427,30.1466,30.5555,168700.0
2008-09-17 09:40:00,45.57,45.63,45.19,45.26,115600.0,30.5488,30.589,30.2941,30.341,115600.0
2008-09-17 09:45:00,45.26,45.33,44.97,45.29,93100.0,30.341,30.3879,30.1466,30.3611,93100.0
2008-09-17 09:50:00,45.29,45.49,44.93,45.47,82900.0,30.3611,30.4952,30.1198,30.4818,82900.0
2008-09-17 09:55:00,45.45,45.59,45.35,45.5,79600.0,30.4684,30.5622,30.4013,30.5019,79600.0
2008-09-17 10:00:00,45.5,45.66,45.35,45.55,92800.0,30.5019,30.6091,30.4013,30.5354,92800.0
2008-09-17 10:05:00,45.55,45.56,45.3,45.33,78200.0,30.5354,30.5421,30.3678,30.3879,78200.0
2008-09-17 10:10:00,45.33,45.5,45.27,45.35,101700.0,30.3879,30.5019,30.3477,30.4013,101700.0
2008-09-17 10:15:00,45.36,45.36,45.09,45.16,83700.0,30.408,30.408,30.227,30.274,83700.0
2008-09-17 10:20:00,45.15,45.23,45.07,45.08,77800.0,30.2672,30.3209,30.2136,30.2203,77800.0
2008-09-17 10:25:00,45.08,45.09,44.91,44.94,73300.0,30.2203,30.227,30.1064,30.1265,73300.0
2008-09-17 10:30:00,44.93,45.01,44.73,44.75,133000.0,30.1198,30.1734,29.9857,29.9991,133000.0
2008-09-17 10:35:00,44.75,44.86,44.62,44.66,157200.0,29.9991,30.0728,29.912,29.9388,157200.0
2008-09-17 10:40:00,44.65,44.85,44.56,44.8,70800.0,29.9321,30.0661,29.8717,30.0326,70800.0
2008-09-17 10:45:00,44.81,44.84,44.56,44.69,63600.0,30.0393,30.0594,29.8717,29.9589,63600.0
2008-09-17 10:50:00,44.68,44.88,44.6,44.87,94800.0,29.9522,30.0862,29.8985,30.0795,94800.0
2008-09-17 10:55:00,44.87,44.88,44.56,44.56,58800.0,30.0795,30.0862,29.8717,29.8717,58800.0
2008-09-17 11:00:00,44.56,44.68,44.5,44.5,85100.0,29.8717,29.9522,29.8315,29.8315,85100.0
2008-09-17 11:05:00,44.5,44.66,44.48,44.54,91000.0,29.8315,29.9388,29.8181,29.8583,91000.0
2008-09-17 11:10:00,44.54,44.6,44.35,44.36,113800.0,29.8583,29.8985,29.731,29.7377,113800.0
2008-09-17 11:15:00,44.35,44.41,44.29,44.29,171100.0,29.731,29.7712,29.6907,29.6907,171100.0
2008-09-17 11:20:00,44.29,44.41,44.28,44.34,130700.0,29.6907,29.7712,29.684,29.7242,130700.0
2008-09-17 11:25:00,44.35,44.39,44.11,44.17,130100.0,29.731,29.7578,29.5701,29.6103,130100.0
2008-09-17 11:30:00,44.18,44.41,44.14,44.35,151400.0,29.617,29.7712,29.5902,29.731,151400.0
2008-09-17 11:35:00,44.35,44.41,44.3,44.4,119000.0,29.731,29.7712,29.6974,29.7645,119000.0
2008-09-17 11:40:00,44.41,44.41,44.21,44.24,125500.0,29.7712,29.7712,29.6371,29.6572,125500.0
2008-09-17 11:45:00,44.25,44.57,44.24,44.34,210400.0,29.6639,29.8784,29.6572,29.7242,210400.0
2008-09-17 11:50:00,44.34,44.41,44.22,44.32,96300.0,29.7242,29.7712,29.6438,29.7108,96300.0
2008-09-17 11:55:00,44.31,44.31,44.09,44.11,96700.0,29.7041,29.7041,29.5567,29.5701,96700.0
2008-09-17 12:00:00,44.11,44.15,43.87,43.88,120800.0,29.5701,29.5969,29.4092,29.4159,120800.0
2008-09-17 12:05:00,43.88,43.98,43.73,43.93,173600.0,29.4159,29.4829,29.3153,29.4494,173600.0
2008-09-17 12:10:00,43.92,43.94,43.72,43.8,115600.0,29.4427,29.4561,29.3086,29.3622,115600.0
2008-09-17 12:15:00,43.81,44.0,43.71,43.78,122100.0,29.369,29.4963,29.3019,29.3488,122100.0
2008-09-17 12:20:00,43.78,44.07,43.76,44.03,100500.0,29.3488,29.5432,29.3354,29.5164,100500.0
2008-09-17 12:25:00,43.97,44.01,43.72,43.73,112700.0,29.4762,29.503,29.3086,29.3153,112700.0
2008-09-17 12:30:00,43.73,44.12,43.72,44.11,113200.0,29.3153,29.5768,29.3086,29.5701,113200.0
2008-09-17 12:35:00,44.12,44.21,43.88,43.99,150800.0,29.5768,29.6371,29.4159,29.4896,150800.0
2008-09-17 12:40:00,43.98,44.32,43.89,44.19,97400.0,29.4829,29.7108,29.4226,29.6237,97400.0
2008-09-17 12:45:00,44.19,44.19,43.99,44.14,66700.0,29.6237,29.6237,29.4896,29.5902,66700.0
2008-09-17 12:50:00,44.13,44.13,43.95,44.08,96200.0,29.5835,29.5835,29.4628,29.55,96200.0
2008-09-17 12:55:00,44.11,44.17,43.83,43.84,76600.0,29.5701,29.6103,29.3824,29.3891,76600.0
2008-09-17 13:00:00,43.83,44.22,43.77,44.16,76600.0,29.3824,29.6438,29.3421,29.6036,76600.0
2008-09-17 13:05:00,44.15,44.17,43.9,43.93,58500.0,29.5969,29.6103,29.4293,29.4494,58500.0
2008-09-17 13:10:00,43.93,43.97,43.74,43.75,63400.0,29.4494,29.4762,29.322,29.3287,63400.0
2008-09-17 13:15:00,43.75,43.78,43.63,43.67,94200.0,29.3287,29.3488,29.2483,29.2751,94200.0
2008-09-17 13:20:00,43.67,43.83,43.66,43.78,55700.0,29.2751,29.3824,29.2684,29.3488,55700.0
2008-09-17 13:25:00,43.78,43.79,43.53,43.53,82600.0,29.3488,29.3555,29.1812,29.1812,82600.0
2008-09-17 13:30:00,43.53,43.54,43.48,43.5,90200.0,29.1812,29.188,29.1477,29.1611,90200.0
2008-09-17 13:35:00,43.5,43.51,43.33,43.49,143100.0,29.1611,29.1678,29.0472,29.1544,143100.0
2008-09-17 13:40:00,43.49,43.55,43.33,43.38,130700.0,29.1544,29.1947,29.0472,29.0807,130700.0
2008-09-17 13:45:00,43.37,43.45,43.32,43.44,88400.0,29.074,29.1276,29.0405,29.1209,88400.0
2008-09-17 13:50:00,43.44,43.76,43.42,43.69,120500.0,29.1209,29.3354,29.1075,29.2885,120500.0
2008-09-17 13:55:00,43.69,43.87,43.64,43.67,93300.0,29.2885,29.4092,29.255,29.2751,93300.0
2008-09-17 14:00:00,43.65,43.77,43.59,43.76,91600.0,29.2617,29.3421,29.2215,29.3354,91600.0
2008-09-17 14:05:00,43.76,43.82,43.62,43.74,129000.0,29.3354,29.3757,29.2416,29.322,129000.0
2008-09-17 14:10:00,43.74,43.78,43.46,43.48,89800.0,29.322,29.3488,29.1343,29.1477,89800.0
2008-09-17 14:15:00,43.48,43.69,43.39,43.67,99400.0,29.1477,29.2885,29.0874,29.2751,99400.0
2008-09-17 14:20:00,43.68,43.82,43.58,43.73,187700.0,29.2818,29.3757,29.2148,29.3153,187700.0
2008-09-17 14:25:00,43.73,44.05,43.5,44.03,199300.0,29.3153,29.5298,29.1611,29.5164,199300.0
2008-09-17 14:30:00,44.04,44.09,43.75,44.04,127100.0,29.5231,29.5567,29.3287,29.5231,127100.0
2008-09-17 14:35:00,44.04,44.26,43.82,44.06,160800.0,29.5231,29.6706,29.3757,29.5365,160800.0
2008-09-17 14:40:00,44.04,44.2,43.82,43.83,121700.0,29.5231,29.6304,29.3757,29.3824,121700.0
2008-09-17 14:45:00,43.83,44.08,43.79,43.8,132500.0,29.3824,29.55,29.3555,29.3622,132500.0
2008-09-17 14:50:00,43.81,43.81,43.43,43.5,195700.0,29.369,29.369,29.1142,29.1611,195700.0
2008-09-17 14:55:00,43.48,43.65,43.27,43.65,113400.0,29.1477,29.2617,29.007,29.2617,113400.0
2008-09-17 15:00:00,43.66,44.17,43.53,44.05,165200.0,29.2684,29.6103,29.1812,29.5298,165200.0
2008-09-17 15:05:00,44.03,44.24,43.89,43.91,111600.0,29.5164,29.6572,29.4226,29.436,111600.0
2008-09-17 15:10:00,43.92,44.09,43.73,43.75,93700.0,29.4427,29.5567,29.3153,29.3287,93700.0
2008-09-17 15:15:00,43.76,43.96,43.72,43.9,81500.0,29.3354,29.4695,29.3086,29.4293,81500.0
2008-09-17 15:20:00,43.89,43.89,43.5,43.54,103400.0,29.4226,29.4226,29.1611,29.188,103400.0
2008-09-17 15:25:00,43.55,43.78,43.52,43.66,113800.0,29.1947,29.3488,29.1745,29.2684,113800.0
2008-09-17 15:30:00,43.66,43.67,43.45,43.5,134000.0,29.2684,29.2751,29.1276,29.1611,134000.0
2008-09-17 15:35:00,43.51,43.53,43.21,43.34,219700.0,29.1678,29.1812,28.9667,29.0539,219700.0
2008-09-17 15:40:00,43.34,43.38,43.14,43.14,306100.0,29.0539,29.0807,28.9198,28.9198,306100.0
2008-09-17 15:45:00,43.14,43.23,43.07,43.07,304200.0,28.9198,28.9801,28.8729,28.8729,304200.0
2008-09-17 15:50:00,43.08,43.23,42.94,43.19,434500.0,28.8796,28.9801,28.7857,28.9533,434500.0
2008-09-17 15:55:00,43.19,43.22,42.77,42.97,524900.0,28.9533,28.9734,28.6718,28.8058,524900.0
2008-09-18 09:30:00,43.87,44.49,43.64,43.66,117400.0,29.4092,29.8248,29.255,29.2684,117400.0
2008-09-18 09:35:00,43.66,44.32,43.66,44.05,91500.0,29.2684,29.7108,29.2684,29.5298,91500.0
2008-09-18 09:40:00,44.05,44.16,43.66,43.66,70100.0,29.5298,29.6036,29.2684,29.2684,70100.0
2008-09-18 09:45:00,43.67,43.79,43.44,43.52,110700.0,29.2751,29.3555,29.1209,29.1745,110700.0
2008-09-18 09:50:00,43.52,43.88,43.43,43.7,87600.0,29.1745,29.4159,29.1142,29.2952,87600.0
2008-09-18 09:55:00,43.69,43.99,43.54,43.73,134300.0,29.2885,29.4896,29.188,29.3153,134300.0
2008-09-18 10:00:00,43.73,43.91,43.45,43.47,115100.0,29.3153,29.436,29.1276,29.141,115100.0
2008-09-18 10:05:00,43.46,43.65,43.45,43.48,67000.0,29.1343,29.2617,29.1276,29.1477,67000.0
2008-09-18 10:10:00,43.48,43.68,43.4,43.55,108700.0,29.1477,29.2818,29.0941,29.1947,108700.0
2008-09-18 10:15:00,43.56,43.6,43.41,43.59,69300.0,29.2014,29.2282,29.1008,29.2215,69300.0
2008-09-18 10:20:00,43.59,43.6,43.34,43.43,64100.0,29.2215,29.2282,29.0539,29.1142,64100.0
2008-09-18 10:25:00,43.42,43.67,43.36,43.54,58700.0,29.1075,29.2751,29.0673,29.188,58700.0
2008-09-18 10:30:00,43.52,43.53,43.27,43.32,53200.0,29.1745,29.1812,29.007,29.0405,53200.0
2008-09-18 10:35:00,43.34,43.38,43.24,43.26,66300.0,29.0539,29.0807,28.9868,29.0002,66300.0
2008-09-18 10:40:00,43.26,43.45,43.18,43.18,48900.0,29.0002,29.1276,28.9466,28.9466,48900.0
2008-09-18 10:45:00,43.18,43.18,43.01,43.08,63100.0,28.9466,28.9466,28.8327,28.8796,63100.0
2008-09-18 10:50:00,43.08,43.18,42.98,43.16,53700.0,28.8796,28.9466,28.8125,28.9332,53700.0
2008-09-18 10:55:00,43.15,43.15,42.86,42.88,85400.0,28.9265,28.9265,28.7321,28.7455,85400.0
2008-09-18 11:00:00,42.87,42.95,42.83,42.86,101900.0,28.7388,28.7924,28.712,28.7321,101900.0
2008-09-18 11:05:00,42.86,42.9,42.68,42.75,176400.0,28.7321,28.7589,28.6114,28.6584,176400.0
2008-09-18 11:10:00,42.75,42.98,42.75,42.89,102900.0,28.6584,28.8125,28.6584,28.7522,102900.0
2008-09-18 11:15:00,42.86,42.88,42.5,42.52,105900.0,28.7321,28.7455,28.4908,28.5042,105900.0
2008-09-18 11:20:00,42.52,42.53,42.18,42.29,127400.0,28.5042,28.5109,28.2762,28.35,127400.0
2008-09-18 11:25:00,42.31,42.66,42.29,42.44,79800.0,28.3634,28.598,28.35,28.4505,79800.0
2008-09-18 11:30:00,42.44,42.58,42.37,42.48,104500.0,28.4505,28.5444,28.4036,28.4774,104500.0
2008-09-18 11:35:00,42.49,42.57,42.45,42.47,83700.0,28.4841,28.5377,28.4572,28.4707,83700.0
2008-09-18 11:40:00,42.47,42.49,42.14,42.2,71600.0,28.4707,28.4841,28.2494,28.2897,71600.0
2008-09-18 11:45:00,42.19,42.32,42.04,42.11,93800.0,28.283,28.3701,28.1824,28.2293,93800.0
2008-09-18 11:50:00,42.1,42.18,41.99,42.13,109000.0,28.2226,28.2762,28.1489,28.2427,109000.0
2008-09-18 11:55:00,42.13,42.46,42.06,42.44,83000.0,28.2427,28.464,28.1958,28.4505,83000.0
2008-09-18 12:00:00,42.43,42.43,42.14,42.25,63300.0,28.4438,28.4438,28.2494,28.3232,63300.0
2008-09-18 12:05:00,42.24,42.29,42.11,42.22,47500.0,28.3165,28.35,28.2293,28.3031,47500.0
2008-09-18 12:10:00,42.21,42.61,42.16,42.5,66400.0,28.2964,28.5645,28.2628,28.4908,66400.0
2008-09-18 12:15:00,42.48,42.62,42.44,42.46,46800.0,28.4774,28.5712,28.4505,28.464,46800.0
2008-09-18 12:20:00,42.44,42.6,42.43,42.5,23000.0,28.4505,28.5578,28.4438,28.4908,23000.0
2008-09-18 12:25:00,42.5,42.51,42.1,42.3,68500.0,28.4908,28.4975,28.2226,28.3567,68500.0
2008-09-18 12:30:00,42.32,42.46,42.19,42.24,55400.0,28.3701,28.464,28.283,28.3165,55400.0
2008-09-18 12:35:00,42.24,42.34,42.1,42.2,58000.0,28.3165,28.3835,28.2226,28.2897,58000.0
2008-09-18 12:40:00,42.22,42.54,42.16,42.45,98300.0,28.3031,28.5176,28.2628,28.4572,98300.0
2008-09-18 12:45:00,42.47,42.6,42.28,42.37,120600.0,28.4707,28.5578,28.3433,28.4036,120600.0
2008-09-18 12:50:00,42.4,42.74,42.25,42.69,96700.0,28.4237,28.6517,28.3232,28.6181,96700.0
2008-09-18 12:55:00,42.72,42.73,42.12,42.14,60100.0,28.6382,28.645,28.236,28.2494,60100.0
2008-09-18 13:00:00,42.11,42.51,42.1,42.38,93500.0,28.2293,28.4975,28.2226,28.4103,93500.0
2008-09-18 13:05:00,42.38,43.69,42.38,43.41,279300.0,28.4103,29.2885,28.4103,29.1008,279300.0
2008-09-18 13:10:00,43.36,44.08,43.32,43.42,161100.0,29.0673,29.55,29.0405,29.1075,161100.0
2008-09-18 13:15:00,43.43,43.84,43.29,43.41,89800.0,29.1142,29.3891,29.0204,29.1008,89800.0
2008-09-18 13:20:00,43.44,43.77,43.33,43.46,104800.0,29.1209,29.3421,29.0472,29.1343,104800.0
2008-09-18 13:25:00,43.45,43.57,43.29,43.51,73700.0,29.1276,29.2081,29.0204,29.1678,73700.0
2008-09-18 13:30:00,43.5,44.62,43.49,44.62,179900.0,29.1611,29.912,29.1544,29.912,179900.0
2008-09-18 13:35:00,44.59,44.64,43.68,44.42,204100.0,29.8918,29.9254,29.2818,29.7779,204100.0
2008-09-18 13:40:00,44.42,44.43,43.75,43.75,100400.0,29.7779,29.7846,29.3287,29.3287,100400.0
2008-09-18 13:45:00,43.74,44.21,43.54,44.15,109400.0,29.322,29.6371,29.188,29.5969,109400.0
2008-09-18 13:50:00,44.15,44.52,43.99,44.06,138200.0,29.5969,29.8449,29.4896,29.5365,138200.0
2008-09-18 13:55:00,44.04,44.19,43.94,44.05,53800.0,29.5231,29.6237,29.4561,29.5298,53800.0
2008-09-18 14:00:00,44.07,44.13,43.78,43.8,66000.0,29.5432,29.5835,29.3488,29.3622,66000.0
2008-09-18 14:05:00,43.79,43.85,43.62,43.76,150300.0,29.3555,29.3958,29.2416,29.3354,150300.0
2008-09-18 14:10:00,43.75,44.01,43.7,43.73,114000.0,29.3287,29.503,29.2952,29.3153,114000.0
2008-09-18 14:15:00,43.74,43.93,43.65,43.78,100200.0,29.322,29.4494,29.2617,29.3488,100200.0
2008-09-18 14:20:00,43.77,43.83,43.6,43.64,101300.0,29.3421,29.3824,29.2282,29.255,101300.0
2008-09-18 14:25:00,43.65,43.74,43.64,43.65,133300.0,29.2617,29.322,29.255,29.2617,133300.0
2008-09-18 14:30:00,43.67,43.93,43.56,43.61,96800.0,29.2751,29.4494,29.2014,29.2349,96800.0
2008-09-18 14:35:00,43.61,43.69,42.99,43.01,103600.0,29.2349,29.2885,28.8192,28.8327,103600.0
2008-09-18 14:40:00,43.01,43.14,42.9,43.03,99000.0,28.8327,28.9198,28.7589,28.8461,99000.0
2008-09-18 14:45:00,43.02,43.53,42.95,43.4,134500.0,28.8394,29.1812,28.7924,29.0941,134500.0
2008-09-18 14:50:00,43.39,43.41,43.16,43.26,77200.0,29.0874,29.1008,28.9332,29.0002,77200.0
2008-09-18 14:55:00,43.26,43.37,43.03,43.31,120500.0,29.0002,29.074,28.8461,29.0338,120500.0
2008-09-18 15:00:00,43.32,44.14,43.17,43.74,252400.0,29.0405,29.5902,28.9399,29.322,252400.0
2008-09-18 15:05:00,43.76,43.76,43.49,43.57,105900.0,29.3354,29.3354,29.1544,29.2081,105900.0
2008-09-18 15:10:00,43.58,43.99,43.53,43.76,234500.0,29.2148,29.4896,29.1812,29.3354,234500.0
2008-09-18 15:15:00,43.87,43.87,43.42,43.55,107300.0,29.4092,29.4092,29.1075,29.1947,107300.0
2008-09-18 15:20:00,43.5,43.9,43.47,43.82,268700.0,29.1611,29.4293,29.141,29.3757,268700.0
2008-09-18 15:25:00,43.8,43.93,43.45,43.51,170300.0,29.3622,29.4494,29.1276,29.1678,170300.0
2008-09-18 15:30:00,43.5,43.85,43.42,43.8,272200.0,29.1611,29.3958,29.1075,29.3622,272200.0
2008-09-18 15:35:00,43.81,43.89,43.47,43.53,355300.0,29.369,29.4226,29.141,29.1812,355300.0
2008-09-18 15:40:00,43.53,43.87,43.48,43.73,188300.0,29.1812,29.4092,29.1477,29.3153,188300.0
2008-09-18 15:45:00,43.87,44.08,43.73,43.99,180900.0,29.4092,29.55,29.3153,29.4896,180900.0
2008-09-18 15:50:00,44.0,44.25,43.83,44.24,320700.0,29.4963,29.6639,29.3824,29.6572,320700.0
2008-09-18 15:55:00,44.24,44.73,44.19,44.57,508500.0,29.6572,29.9857,29.6237,29.8784,508500.0
2008-09-19 09:30:00,46.62,47.0,44.87,46.15,883000.0,31.2527,31.5074,30.0795,30.9376,883000.0
2008-09-19 09:35:00,46.31,46.94,44.91,46.5,126400.0,31.0449,31.4672,30.1064,31.1722,126400.0
2008-09-19 09:40:00,46.5,47.09,46.49,46.55,193300.0,31.1722,31.5678,31.1655,31.2058,193300.0
2008-09-19 09:45:00,46.51,47.5,46.49,47.42,125200.0,31.179,31.8426,31.1655,31.789,125200.0
2008-09-19 09:50:00,47.42,47.54,47.21,47.3,247900.0,31.789,31.8694,31.6482,31.7085,247900.0
2008-09-19 09:55:00,47.3,47.62,47.19,47.39,212700.0,31.7085,31.9231,31.6348,31.7689,212700.0
2008-09-19 10:00:00,47.39,47.54,47.2,47.2,267100.0,31.7689,31.8694,31.6415,31.6415,267100.0
2008-09-19 10:05:00,47.2,47.24,45.0,45.7,294600.0,31.6415,31.6683,30.1667,30.636,294600.0
2008-09-19 10:10:00,45.7,47.95,45.65,45.97,79800.0,30.636,32.1443,30.6024,30.817,79800.0
2008-09-19 10:15:00,45.98,46.25,45.86,46.05,75800.0,30.8237,31.0047,30.7432,30.8706,75800.0
2008-09-19 10:20:00,46.05,46.08,45.7,45.91,150300.0,30.8706,30.8907,30.636,30.7767,150300.0
2008-09-19 10:25:00,45.85,46.17,45.79,45.96,85600.0,30.7365,30.951,30.6963,30.8102,85600.0
2008-09-19 10:30:00,46.0,46.0,45.8,45.98,58800.0,30.8371,30.8371,30.703,30.8237,58800.0
2008-09-19 10:35:00,46.0,46.3,45.99,46.25,41800.0,30.8371,31.0382,30.8304,31.0047,41800.0
2008-09-19 10:40:00,46.27,46.33,46.11,46.11,28200.0,31.0181,31.0583,30.9108,30.9108,28200.0
2008-09-19 10:45:00,46.06,46.1,45.86,46.01,30400.0,30.8773,30.9041,30.7432,30.8438,30400.0
2008-09-19 10:50:00,46.04,46.13,45.77,45.93,28100.0,30.8639,30.9242,30.6829,30.7901,28100.0
2008-09-19 10:55:00,45.98,45.99,45.51,45.89,77300.0,30.8237,30.8304,30.5086,30.7633,77300.0
2008-09-19 11:00:00,45.82,46.37,45.82,46.2,69500.0,30.7164,31.0851,30.7164,30.9711,69500.0
2008-09-19 11:05:00,46.17,46.5,46.17,46.3,61400.0,30.951,31.1722,30.951,31.0382,61400.0
2008-09-19 11:10:00,46.3,46.49,46.1,46.2,71000.0,31.0382,31.1655,30.9041,30.9711,71000.0
2008-09-19 11:15:00,46.22,46.27,46.1,46.24,36400.0,30.9845,31.0181,30.9041,30.998,36400.0
2008-09-19 11:20:00,46.24,46.36,46.03,46.06,67800.0,30.998,31.0784,30.8572,30.8773,67800.0
2008-09-19 11:25:00,46.07,46.19,46.05,46.09,29000.0,30.884,30.9644,30.8706,30.8974,29000.0
2008-09-19 11:30:00,46.08,46.08,45.95,46.07,58000.0,30.8907,30.8907,30.8035,30.884,58000.0
2008-09-19 11:35:00,46.07,46.35,46.07,46.3,31000.0,30.884,31.0717,30.884,31.0382,31000.0
2008-09-19 11:40:00,46.31,46.57,46.23,46.3,73200.0,31.0449,31.2192,30.9912,31.0382,73200.0
2008-09-19 11:45:00,46.35,46.82,46.28,46.78,49700.0,31.0717,31.3868,31.0248,31.36,49700.0
2008-09-19 11:50:00,46.78,47.07,46.63,47.05,51800.0,31.36,31.5544,31.2594,31.541,51800.0
2008-09-19 11:55:00,47.06,47.53,46.99,47.45,119900.0,31.5477,31.8627,31.5007,31.8091,119900.0
2008-09-19 12:00:00,47.48,47.48,47.14,47.24,40600.0,31.8292,31.8292,31.6013,31.6683,40600.0
2008-09-19 12:05:00,47.25,47.33,47.22,47.29,38700.0,31.675,31.7287,31.6549,31.7018,38700.0
2008-09-19 12:10:00,47.28,47.49,47.23,47.49,64000.0,31.6951,31.8359,31.6616,31.8359,64000.0
2008-09-19 12:15:00,47.49,47.59,47.43,47.54,50400.0,31.8359,31.903,31.7957,31.8694,50400.0
2008-09-19 12:20:00,47.55,47.59,47.44,47.56,57000.0,31.8761,31.903,31.8024,31.8828,57000.0
2008-09-19 12:25:00,47.56,47.71,47.51,47.67,66600.0,31.8828,31.9834,31.8493,31.9566,66600.0
2008-09-19 12:30:00,47.67,47.68,47.53,47.6,45700.0,31.9566,31.9633,31.8627,31.9097,45700.0
2008-09-19 12:35:00,47.59,47.65,47.49,47.5,42800.0,31.903,31.9432,31.8359,31.8426,42800.0
2008-09-19 12:40:00,47.48,47.5,47.28,47.28,59400.0,31.8292,31.8426,31.6951,31.6951,59400.0
2008-09-19 12:45:00,47.29,47.42,47.28,47.35,49400.0,31.7018,31.789,31.6951,31.7421,49400.0
2008-09-19 12:50:00,47.36,47.4,47.34,47.38,38100.0,31.7488,31.7756,31.7354,31.7622,38100.0
2008-09-19 12:55:00,47.37,47.38,47.01,47.02,55700.0,31.7555,31.7622,31.5141,31.5208,55700.0
2008-09-19 13:00:00,47.05,47.05,46.94,46.95,19400.0,31.541,31.541,31.4672,31.4739,19400.0
2008-09-19 13:05:00,46.96,47.04,46.91,46.98,16100.0,31.4806,31.5342,31.4471,31.494,16100.0
2008-09-19 13:10:00,46.98,47.12,46.9,47.0,34200.0,31.494,31.5879,31.4404,31.5074,34200.0
2008-09-19 13:15:00,47.0,47.14,46.86,47.12,34600.0,31.5074,31.6013,31.4136,31.5879,34600.0
2008-09-19 13:20:00,47.13,47.16,47.04,47.12,29600.0,31.5946,31.6147,31.5342,31.5879,29600.0
2008-09-19 13:25:00,47.12,47.21,47.1,47.13,31000.0,31.5879,31.6482,31.5745,31.5946,31000.0
2008-09-19 13:30:00,47.13,47.16,47.07,47.13,41800.0,31.5946,31.6147,31.5544,31.5946,41800.0
2008-09-19 13:35:00,47.14,47.17,47.08,47.08,30100.0,31.6013,31.6214,31.5611,31.5611,30100.0
2008-09-19 13:40:00,47.08,47.1,46.89,46.91,44600.0,31.5611,31.5745,31.4337,31.4471,44600.0
2008-09-19 13:45:00,46.91,46.94,46.73,46.78,42900.0,31.4471,31.4672,31.3264,31.36,42900.0
2008-09-19 13:50:00,46.81,46.93,46.75,46.93,38800.0,31.3801,31.4605,31.3398,31.4605,38800.0
2008-09-19 13:55:00,46.94,46.99,46.69,46.76,40700.0,31.4672,31.5007,31.2996,31.3465,40700.0
2008-09-19 14:00:00,46.78,46.98,46.66,46.67,41800.0,31.36,31.494,31.2795,31.2862,41800.0
2008-09-19 14:05:00,46.66,46.77,46.66,46.76,46100.0,31.2795,31.3532,31.2795,31.3465,46100.0
2008-09-19 14:10:00,46.75,46.91,46.68,46.88,54500.0,31.3398,31.4471,31.2929,31.427,54500.0
2008-09-19 14:15:00,46.88,46.92,46.81,46.88,24100.0,31.427,31.4538,31.3801,31.427,24100.0
2008-09-19 14:20:00,46.88,46.92,46.75,46.77,38100.0,31.427,31.4538,31.3398,31.3532,38100.0
2008-09-19 14:25:00,46.76,46.94,46.74,46.93,46600.0,31.3465,31.4672,31.3331,31.4605,46600.0
2008-09-19 14:30:00,46.93,46.98,46.87,46.9,43100.0,31.4605,31.494,31.4203,31.4404,43100.0
2008-09-19 14:35:00,46.9,46.92,46.79,46.81,58900.0,31.4404,31.4538,31.3667,31.3801,58900.0
2008-09-19 14:40:00,46.81,46.85,46.68,46.74,65100.0,31.3801,31.4069,31.2929,31.3331,65100.0
2008-09-19 14:45:00,46.76,46.8,46.71,46.76,64200.0,31.3465,31.3734,31.313,31.3465,64200.0
2008-09-19 14:50:00,46.75,46.92,46.74,46.8,86200.0,31.3398,31.4538,31.3331,31.3734,86200.0
2008-09-19 14:55:00,46.79,46.82,46.66,46.69,67100.0,31.3667,31.3868,31.2795,31.2996,67100.0
2008-09-19 15:00:00,46.69,46.7,46.33,46.55,111700.0,31.2996,31.3063,31.0583,31.2058,111700.0
2008-09-19 15:05:00,46.55,46.64,46.49,46.61,142100.0,31.2058,31.2661,31.1655,31.246,142100.0
2008-09-19 15:10:00,46.61,46.87,46.59,46.6,84300.0,31.246,31.4203,31.2326,31.2393,84300.0
2008-09-19 15:15:00,46.57,46.73,46.33,46.62,114600.0,31.2192,31.3264,31.0583,31.2527,114600.0
2008-09-19 15:20:00,46.62,46.81,46.57,46.76,111300.0,31.2527,31.3801,31.2192,31.3465,111300.0
2008-09-19 15:25:00,46.75,46.82,46.57,46.59,75100.0,31.3398,31.3868,31.2192,31.2326,75100.0
2008-09-19 15:30:00,46.6,46.6,46.36,46.42,138200.0,31.2393,31.2393,31.0784,31.1186,138200.0
2008-09-19 15:35:00,46.43,46.75,46.36,46.61,144900.0,31.1253,31.3398,31.0784,31.246,144900.0
2008-09-19 15:40:00,46.64,47.37,46.6,47.37,111300.0,31.2661,31.7555,31.2393,31.7555,111300.0
2008-09-19 15:45:00,47.38,47.49,47.33,47.38,64400.0,31.7622,31.8359,31.7287,31.7622,64400.0
2008-09-19 15:50:00,47.38,47.54,46.97,46.98,201300.0,31.7622,31.8694,31.4873,31.494,201300.0
2008-09-19 15:55:00,46.95,47.36,46.46,47.03,417200.0,31.4739,31.7488,31.1454,31.5275,417200.0
2008-09-22 09:30:00,47.99,48.0,47.28,47.43,138800.0,32.1711,32.1778,31.6951,31.7957,138800.0
2008-09-22 09:35:00,47.45,47.52,47.35,47.42,62400.0,31.8091,31.856,31.7421,31.789,62400.0
2008-09-22 09:40:00,47.41,47.44,47.27,47.28,47800.0,31.7823,31.8024,31.6884,31.6951,47800.0
2008-09-22 09:45:00,47.29,47.33,47.02,47.04,63600.0,31.7018,31.7287,31.5208,31.5342,63600.0
2008-09-22 09:50:00,47.04,47.13,46.98,46.99,63300.0,31.5342,31.5946,31.494,31.5007,63300.0
2008-09-22 09:55:00,46.99,47.0,46.52,46.85,81700.0,31.5007,31.5074,31.1857,31.4069,81700.0
2008-09-22 10:00:00,46.84,47.14,46.82,47.13,53500.0,31.4002,31.6013,31.3868,31.5946,53500.0
2008-09-22 10:05:00,47.14,47.26,47.0,47.24,52500.0,31.6013,31.6817,31.5074,31.6683,52500.0
2008-09-22 10:10:00,47.22,47.28,47.11,47.11,33900.0,31.6549,31.6951,31.5812,31.5812,33900.0
2008-09-22 10:15:00,47.12,47.14,46.73,46.73,59200.0,31.5879,31.6013,31.3264,31.3264,59200.0
2008-09-22 10:20:00,46.75,46.84,46.65,46.74,49800.0,31.3398,31.4002,31.2728,31.3331,49800.0
2008-09-22 10:25:00,46.74,47.11,46.61,47.11,49800.0,31.3331,31.5812,31.246,31.5812,49800.0
2008-09-22 10:30:00,47.11,47.73,47.07,47.71,81300.0,31.5812,31.9968,31.5544,31.9834,81300.0
2008-09-22 10:35:00,47.69,47.75,47.25,47.26,63300.0,31.97,32.0102,31.675,31.6817,63300.0
2008-09-22 10:40:00,47.27,47.36,47.26,47.36,42100.0,31.6884,31.7488,31.6817,31.7488,42100.0
2008-09-22 10:45:00,47.33,47.37,47.13,47.17,29500.0,31.7287,31.7555,31.5946,31.6214,29500.0
2008-09-22 10:50:00,47.17,47.18,47.1,47.1,28100.0,31.6214,31.6281,31.5745,31.5745,28100.0
2008-09-22 10:55:00,47.11,47.35,47.1,47.12,33500.0,31.5812,31.7421,31.5745,31.5879,33500.0
2008-09-22 11:00:00,47.12,47.14,46.99,47.01,38600.0,31.5879,31.6013,31.5007,31.5141,38600.0
2008-09-22 11:05:00,47.01,47.02,46.75,46.84,46100.0,31.5141,31.5208,31.3398,31.4002,46100.0
2008-09-22 11:10:00,46.81,47.05,46.8,47.0,37300.0,31.3801,31.541,31.3734,31.5074,37300.0
2008-09-22 11:15:00,46.85,46.9,46.78,46.87,26000.0,31.4069,31.4404,31.36,31.4203,26000.0
2008-09-22 11:20:00,46.87,46.87,46.65,46.65,44700.0,31.4203,31.4203,31.2728,31.2728,44700.0
2008-09-22 11:25:00,46.65,46.68,46.55,46.55,43800.0,31.2728,31.2929,31.2058,31.2058,43800.0
2008-09-22 11:30:00,46.56,46.56,46.25,46.25,56200.0,31.2125,31.2125,31.0047,31.0047,56200.0
2008-09-22 11:35:00,46.26,46.45,46.22,46.31,44500.0,31.0114,31.1387,30.9845,31.0449,44500.0
2008-09-22 11:40:00,46.3,46.31,46.02,46.03,31300.0,31.0382,31.0449,30.8505,30.8572,31300.0
2008-09-22 11:45:00,46.05,46.15,46.04,46.12,37500.0,30.8706,30.9376,30.8639,30.9175,37500.0
2008-09-22 11:50:00,46.11,46.29,46.09,46.17,35200.0,30.9108,31.0315,30.8974,30.951,35200.0
2008-09-22 11:55:00,46.15,46.3,46.12,46.27,30700.0,30.9376,31.0382,30.9175,31.0181,30700.0
2008-09-22 12:00:00,46.3,46.31,46.17,46.18,45500.0,31.0382,31.0449,30.951,30.9577,45500.0
2008-09-22 12:05:00,46.18,46.58,46.18,46.57,29900.0,30.9577,31.2259,30.9577,31.2192,29900.0
2008-09-22 12:10:00,46.56,46.61,46.51,46.52,23300.0,31.2125,31.246,31.179,31.1857,23300.0
2008-09-22 12:15:00,46.54,46.65,46.4,46.65,24300.0,31.1991,31.2728,31.1052,31.2728,24300.0
2008-09-22 12:20:00,46.65,46.7,46.63,46.68,18800.0,31.2728,31.3063,31.2594,31.2929,18800.0
2008-09-22 12:25:00,46.68,46.87,46.66,46.86,30000.0,31.2929,31.4203,31.2795,31.4136,30000.0
2008-09-22 12:30:00,46.86,47.11,46.79,46.97,41600.0,31.4136,31.5812,31.3667,31.4873,41600.0
2008-09-22 12:35:00,47.01,47.01,46.93,46.98,29900.0,31.5141,31.5141,31.4605,31.494,29900.0
2008-09-22 12:40:00,46.97,46.98,46.87,46.89,23700.0,31.4873,31.494,31.4203,31.4337,23700.0
2008-09-22 12:45:00,46.89,46.96,46.88,46.96,18800.0,31.4337,31.4806,31.427,31.4806,18800.0
2008-09-22 12:50:00,46.94,47.03,46.94,47.02,24100.0,31.4672,31.5275,31.4672,31.5208,24100.0
2008-09-22 12:55:00,47.04,47.04,47.01,47.03,16900.0,31.5342,31.5342,31.5141,31.5275,16900.0
2008-09-22 13:00:00,47.04,47.06,47.03,47.04,32200.0,31.5342,31.5477,31.5275,31.5342,32200.0
2008-09-22 13:05:00,47.05,47.07,47.04,47.05,27400.0,31.541,31.5544,31.5342,31.541,27400.0
2008-09-22 13:10:00,47.05,47.08,47.02,47.02,25700.0,31.541,31.5611,31.5208,31.5208,25700.0
2008-09-22 13:15:00,47.02,47.03,46.75,46.75,38900.0,31.5208,31.5275,31.3398,31.3398,38900.0
2008-09-22 13:20:00,46.76,46.76,46.24,46.26,37500.0,31.3465,31.3465,30.998,31.0114,37500.0
2008-09-22 13:25:00,46.27,46.42,46.26,46.42,44100.0,31.0181,31.1186,31.0114,31.1186,44100.0
2008-09-22 13:30:00,46.41,46.53,46.4,46.52,21600.0,31.1119,31.1924,31.1052,31.1857,21600.0
2008-09-22 13:35:00,46.52,46.52,45.97,46.03,49400.0,31.1857,31.1857,30.817,30.8572,49400.0
2008-09-22 13:40:00,46.01,46.08,46.0,46.08,27200.0,30.8438,30.8907,30.8371,30.8907,27200.0
2008-09-22 13:45:00,46.08,46.43,46.07,46.28,39900.0,30.8907,31.1253,30.884,31.0248,39900.0
2008-09-22 13:50:00,46.27,46.41,46.27,46.41,25700.0,31.0181,31.1119,31.0181,31.1119,25700.0
2008-09-22 13:55:00,46.4,46.53,46.4,46.52,27100.0,31.1052,31.1924,31.1052,31.1857,27100.0
2008-09-22 14:00:00,46.52,46.57,46.34,46.34,35000.0,31.1857,31.2192,31.065,31.065,35000.0
2008-09-22 14:05:00,46.33,46.45,46.23,46.43,30200.0,31.0583,31.1387,30.9912,31.1253,30200.0
2008-09-22 14:10:00,46.47,46.59,46.47,46.58,29800.0,31.1521,31.2326,31.1521,31.2259,29800.0
2008-09-22 14:15:00,46.59,46.79,46.59,46.79,35700.0,31.2326,31.3667,31.2326,31.3667,35700.0
2008-09-22 14:20:00,46.78,46.79,46.44,46.61,44600.0,31.36,31.3667,31.132,31.246,44600.0
2008-09-22 14:25:00,46.62,46.81,46.6,46.81,29700.0,31.2527,31.3801,31.2393,31.3801,29700.0
2008-09-22 14:30:00,46.81,47.02,46.51,46.68,57800.0,31.3801,31.5208,31.179,31.2929,57800.0
2008-09-22 14:35:00,46.68,46.8,46.65,46.7,40400.0,31.2929,31.3734,31.2728,31.3063,40400.0
2008-09-22 14:40:00,46.69,46.7,46.58,46.67,36100.0,31.2996,31.3063,31.2259,31.2862,36100.0
2008-09-22 14:45:00,46.65,46.68,46.4,46.41,42800.0,31.2728,31.2929,31.1052,31.1119,42800.0
2008-09-22 14:50:00,46.42,46.43,46.26,46.26,74000.0,31.1186,31.1253,31.0114,31.0114,74000.0
2008-09-22 14:55:00,46.27,46.27,45.22,45.46,93800.0,31.0181,31.0181,30.3142,30.4751,93800.0
2008-09-22 15:00:00,45.46,45.95,45.44,45.67,69400.0,30.4751,30.8035,30.4617,30.6158,69400.0
2008-09-22 15:05:00,45.66,45.77,45.55,45.73,81800.0,30.6091,30.6829,30.5354,30.6561,81800.0
2008-09-22 15:10:00,45.71,45.77,45.25,45.29,66600.0,30.6427,30.6829,30.3343,30.3611,66600.0
2008-09-22 15:15:00,45.3,45.37,45.03,45.08,78300.0,30.3678,30.4147,30.1868,30.2203,78300.0
2008-09-22 15:20:00,45.09,45.51,45.07,45.26,91200.0,30.227,30.5086,30.2136,30.341,91200.0
2008-09-22 15:25:00,45.25,45.31,45.1,45.13,71700.0,30.3343,30.3745,30.2337,30.2538,71700.0
2008-09-22 15:30:00,45.14,45.33,45.12,45.14,82400.0,30.2605,30.3879,30.2471,30.2605,82400.0
2008-09-22 15:35:00,45.15,45.18,45.04,45.09,76100.0,30.2672,30.2874,30.1935,30.227,76100.0
2008-09-22 15:40:00,45.09,45.09,44.61,44.64,89000.0,30.227,30.227,29.9052,29.9254,89000.0
2008-09-22 15:45:00,44.65,44.95,44.15,44.78,134600.0,29.9321,30.1332,29.5969,30.0192,134600.0
2008-09-22 15:50:00,44.77,44.89,44.46,44.46,230700.0,30.0125,30.093,29.8047,29.8047,230700.0
2008-09-22 15:55:00,44.46,44.89,44.39,44.62,169000.0,29.8047,30.093,29.7578,29.912,169000.0
2008-09-23 09:30:00,45.43,45.75,45.4,45.4,55900.0,30.455,30.6695,30.4348,30.4348,55900.0
2008-09-23 09:35:00,45.38,45.63,44.68,45.08,55500.0,30.4214,30.589,29.9522,30.2203,55500.0
2008-09-23 09:40:00,45.04,45.19,44.74,45.08,66900.0,30.1935,30.2941,29.9924,30.2203,66900.0
2008-09-23 09:45:00,45.05,45.78,45.05,45.7,55900.0,30.2002,30.6896,30.2002,30.636,55900.0
2008-09-23 09:50:00,45.65,45.81,45.57,45.66,57200.0,30.6024,30.7097,30.5488,30.6091,57200.0
2008-09-23 09:55:00,45.66,45.7,45.41,45.47,22900.0,30.6091,30.636,30.4415,30.4818,22900.0
2008-09-23 10:00:00,45.47,45.5,45.27,45.44,52200.0,30.4818,30.5019,30.3477,30.4617,52200.0
2008-09-23 10:05:00,45.46,45.5,45.22,45.42,29000.0,30.4751,30.5019,30.3142,30.4482,29000.0
2008-09-23 10:10:00,45.48,45.62,45.41,45.58,28300.0,30.4885,30.5823,30.4415,30.5555,28300.0
2008-09-23 10:15:00,45.57,45.81,45.57,45.77,39000.0,30.5488,30.7097,30.5488,30.6829,39000.0
2008-09-23 10:20:00,45.72,45.82,45.34,45.56,41200.0,30.6494,30.7164,30.3946,30.5421,41200.0
2008-09-23 10:25:00,45.54,45.88,45.54,45.72,24600.0,30.5287,30.7566,30.5287,30.6494,24600.0
2008-09-23 10:30:00,45.75,45.93,45.75,45.9,22400.0,30.6695,30.7901,30.6695,30.77,22400.0
2008-09-23 10:35:00,45.88,46.12,45.85,45.98,46400.0,30.7566,30.9175,30.7365,30.8237,46400.0
2008-09-23 10:40:00,45.97,46.01,45.61,45.64,45300.0,30.817,30.8438,30.5756,30.5957,45300.0
2008-09-23 10:45:00,45.61,45.66,45.48,45.57,18400.0,30.5756,30.6091,30.4885,30.5488,18400.0
2008-09-23 10:50:00,45.59,45.78,45.39,45.4,40100.0,30.5622,30.6896,30.4281,30.4348,40100.0
2008-09-23 10:55:00,45.41,45.7,45.32,45.7,63500.0,30.4415,30.636,30.3812,30.636,63500.0
2008-09-23 11:00:00,45.67,45.73,45.3,45.58,32600.0,30.6158,30.6561,30.3678,30.5555,32600.0
2008-09-23 11:05:00,45.58,45.59,45.33,45.52,51200.0,30.5555,30.5622,30.3879,30.5153,51200.0
2008-09-23 11:10:00,45.51,45.93,45.51,45.89,42300.0,30.5086,30.7901,30.5086,30.7633,42300.0
2008-09-23 11:15:00,45.89,46.05,45.71,45.83,36200.0,30.7633,30.8706,30.6427,30.7231,36200.0
2008-09-23 11:20:00,45.83,45.99,45.78,45.86,22400.0,30.7231,30.8304,30.6896,30.7432,22400.0
2008-09-23 11:25:00,45.91,45.91,45.63,45.8,34800.0,30.7767,30.7767,30.589,30.703,34800.0
2008-09-23 11:30:00,45.84,45.95,45.67,45.9,24800.0,30.7298,30.8035,30.6158,30.77,24800.0
2008-09-23 11:35:00,45.9,45.92,45.52,45.82,41500.0,30.77,30.7834,30.5153,30.7164,41500.0
2008-09-23 11:40:00,45.8,45.97,45.8,45.85,13900.0,30.703,30.817,30.703,30.7365,13900.0
2008-09-23 11:45:00,45.87,45.93,45.65,45.91,15700.0,30.7499,30.7901,30.6024,30.7767,15700.0
2008-09-23 11:50:00,45.9,45.92,45.67,45.75,14900.0,30.77,30.7834,30.6158,30.6695,14900.0
2008-09-23 11:55:00,45.76,45.81,45.31,45.46,19900.0,30.6762,30.7097,30.3745,30.4751,19900.0
2008-09-23 12:00:00,45.43,45.55,45.4,45.55,17600.0,30.455,30.5354,30.4348,30.5354,17600.0
2008-09-23 12:05:00,45.59,45.68,45.55,45.62,14500.0,30.5622,30.6225,30.5354,30.5823,14500.0
2008-09-23 12:10:00,45.65,45.71,45.61,45.66,13500.0,30.6024,30.6427,30.5756,30.6091,13500.0
2008-09-23 12:15:00,45.7,45.87,45.67,45.83,10000.0,30.636,30.7499,30.6158,30.7231,10000.0
2008-09-23 12:20:00,45.84,45.93,45.83,45.92,18200.0,30.7298,30.7901,30.7231,30.7834,18200.0
2008-09-23 12:25:00,45.89,45.94,45.79,45.83,13600.0,30.7633,30.7968,30.6963,30.7231,13600.0
2008-09-23 12:30:00,45.82,45.85,45.57,45.58,18200.0,30.7164,30.7365,30.5488,30.5555,18200.0
2008-09-23 12:35:00,45.61,45.72,45.59,45.71,13200.0,30.5756,30.6494,30.5622,30.6427,13200.0
2008-09-23 12:40:00,45.68,45.71,45.5,45.57,13600.0,30.6225,30.6427,30.5019,30.5488,13600.0
2008-09-23 12:45:00,45.56,45.57,45.5,45.51,8700.0,30.5421,30.5488,30.5019,30.5086,8700.0
2008-09-23 12:50:00,45.53,45.56,45.42,45.43,22200.0,30.522,30.5421,30.4482,30.455,22200.0
2008-09-23 12:55:00,45.43,45.47,45.4,45.45,14000.0,30.455,30.4818,30.4348,30.4684,14000.0
2008-09-23 13:00:00,45.42,45.49,45.23,45.3,37300.0,30.4482,30.4952,30.3209,30.3678,37300.0
2008-09-23 13:05:00,45.3,45.56,45.23,45.33,35400.0,30.3678,30.5421,30.3209,30.3879,35400.0
2008-09-23 13:10:00,45.31,45.36,45.21,45.34,19600.0,30.3745,30.408,30.3075,30.3946,19600.0
2008-09-23 13:15:00,45.37,45.4,45.24,45.34,18000.0,30.4147,30.4348,30.3276,30.3946,18000.0
2008-09-23 13:20:00,45.32,45.55,45.31,45.5,17600.0,30.3812,30.5354,30.3745,30.5019,17600.0
2008-09-23 13:25:00,45.56,45.68,45.5,45.53,15800.0,30.5421,30.6225,30.5019,30.522,15800.0
2008-09-23 13:30:00,45.52,45.52,45.08,45.25,29100.0,30.5153,30.5153,30.2203,30.3343,29100.0
2008-09-23 13:35:00,45.25,45.26,45.14,45.14,22700.0,30.3343,30.341,30.2605,30.2605,22700.0
2008-09-23 13:40:00,45.18,45.18,44.88,44.88,26200.0,30.2874,30.2874,30.0862,30.0862,26200.0
2008-09-23 13:45:00,44.91,45.09,44.87,44.87,24300.0,30.1064,30.227,30.0795,30.0795,24300.0
2008-09-23 13:50:00,44.87,44.92,44.74,44.8,18300.0,30.0795,30.1131,29.9924,30.0326,18300.0
2008-09-23 13:55:00,44.74,44.79,44.62,44.76,13500.0,29.9924,30.0259,29.912,30.0058,13500.0
2008-09-23 14:00:00,44.76,44.86,44.52,44.83,54400.0,30.0058,30.0728,29.8449,30.0527,54400.0
2008-09-23 14:05:00,44.82,45.1,44.68,45.1,39100.0,30.046,30.2337,29.9522,30.2337,39100.0
2008-09-23 14:10:00,45.1,45.13,44.79,44.81,28300.0,30.2337,30.2538,30.0259,30.0393,28300.0
2008-09-23 14:15:00,44.8,44.96,44.7,44.84,22100.0,30.0326,30.1399,29.9656,30.0594,22100.0
2008-09-23 14:20:00,44.81,45.07,44.77,44.77,31400.0,30.0393,30.2136,30.0125,30.0125,31400.0
2008-09-23 14:25:00,44.77,45.04,44.66,44.97,53000.0,30.0125,30.1935,29.9388,30.1466,53000.0
2008-09-23 14:30:00,44.97,45.0,44.7,44.82,37400.0,30.1466,30.1667,29.9656,30.046,37400.0
2008-09-23 14:35:00,44.81,44.95,44.7,44.78,43800.0,30.0393,30.1332,29.9656,30.0192,43800.0
2008-09-23 14:40:00,44.75,45.1,44.65,44.82,46000.0,29.9991,30.2337,29.9321,30.046,46000.0
2008-09-23 14:45:00,44.82,45.11,44.71,44.9,30600.0,30.046,30.2404,29.9723,30.0997,30600.0
2008-09-23 14:50:00,44.93,45.06,44.8,44.85,50100.0,30.1198,30.2069,30.0326,30.0661,50100.0
2008-09-23 14:55:00,44.86,45.17,44.81,44.97,31400.0,30.0728,30.2807,30.0393,30.1466,31400.0
2008-09-23 15:00:00,45.0,45.22,44.87,45.07,32700.0,30.1667,30.3142,30.0795,30.2136,32700.0
2008-09-23 15:05:00,45.07,45.33,45.07,45.25,37200.0,30.2136,30.3879,30.2136,30.3343,37200.0
2008-09-23 15:10:00,45.24,45.36,45.2,45.25,17800.0,30.3276,30.408,30.3008,30.3343,17800.0
2008-09-23 15:15:00,45.25,45.47,45.25,45.38,25300.0,30.3343,30.4818,30.3343,30.4214,25300.0
2008-09-23 15:20:00,45.38,45.41,45.16,45.25,22500.0,30.4214,30.4415,30.274,30.3343,22500.0
2008-09-23 15:25:00,45.25,45.26,44.96,44.99,40100.0,30.3343,30.341,30.1399,30.16,40100.0
2008-09-23 15:30:00,45.01,45.11,44.85,44.89,37200.0,30.1734,30.2404,30.0661,30.093,37200.0
2008-09-23 15:35:00,44.89,44.89,44.74,44.74,27400.0,30.093,30.093,29.9924,29.9924,27400.0
2008-09-23 15:40:00,44.75,44.99,44.71,44.76,35400.0,29.9991,30.16,29.9723,30.0058,35400.0
2008-09-23 15:45:00,44.74,44.74,44.49,44.52,41000.0,29.9924,29.9924,29.8248,29.8449,41000.0
2008-09-23 15:50:00,44.51,45.41,44.5,45.35,118800.0,29.8382,30.4415,29.8315,30.4013,118800.0
2008-09-23 15:55:00,45.34,45.4,44.92,45.24,158900.0,30.3946,30.4348,30.1131,30.3276,158900.0
2008-09-24 09:35:00,45.05,45.05,45.05,45.05,100.0,30.2002,30.2002,30.2002,30.2002,100.0
2008-09-24 09:40:00,45.05,45.08,43.01,44.78,144600.0,30.2002,30.2203,28.8327,30.0192,144600.0
2008-09-24 09:45:00,44.74,44.86,44.66,44.81,52300.0,29.9924,30.0728,29.9388,30.0393,52300.0
2008-09-24 09:50:00,44.81,44.96,44.81,44.86,24000.0,30.0393,30.1399,30.0393,30.0728,24000.0
2008-09-24 09:55:00,44.87,44.9,44.53,44.78,39900.0,30.0795,30.0997,29.8516,30.0192,39900.0
2008-09-24 10:00:00,44.77,44.88,44.53,44.82,38400.0,30.0125,30.0862,29.8516,30.046,38400.0
2008-09-24 10:05:00,44.82,44.86,44.56,44.73,29300.0,30.046,30.0728,29.8717,29.9857,29300.0
2008-09-24 10:10:00,44.7,44.98,44.33,44.39,42700.0,29.9656,30.1533,29.7175,29.7578,42700.0
2008-09-24 10:15:00,44.39,44.6,44.39,44.59,25300.0,29.7578,29.8985,29.7578,29.8918,25300.0
2008-09-24 10:20:00,44.58,44.63,44.39,44.55,25300.0,29.8851,29.9187,29.7578,29.865,25300.0
2008-09-24 10:25:00,44.56,44.99,44.5,44.99,53500.0,29.8717,30.16,29.8315,30.16,53500.0
2008-09-24 10:30:00,44.99,45.0,44.75,45.0,22600.0,30.16,30.1667,29.9991,30.1667,22600.0
2008-09-24 10:35:00,45.02,45.06,44.91,44.97,24800.0,30.1801,30.2069,30.1064,30.1466,24800.0
2008-09-24 10:40:00,44.97,45.17,44.97,45.08,33600.0,30.1466,30.2807,30.1466,30.2203,33600.0
2008-09-24 10:45:00,45.08,45.08,44.86,44.86,24800.0,30.2203,30.2203,30.0728,30.0728,24800.0
2008-09-24 10:50:00,44.88,44.94,44.81,44.82,19700.0,30.0862,30.1265,30.0393,30.046,19700.0
2008-09-24 10:55:00,44.83,44.84,44.66,44.75,29900.0,30.0527,30.0594,29.9388,29.9991,29900.0
2008-09-24 11:00:00,44.77,44.78,44.65,44.74,21700.0,30.0125,30.0192,29.9321,29.9924,21700.0
2008-09-24 11:05:00,44.73,44.74,44.45,44.47,25500.0,29.9857,29.9924,29.798,29.8114,25500.0
2008-09-24 11:10:00,44.47,44.57,44.41,44.56,14200.0,29.8114,29.8784,29.7712,29.8717,14200.0
2008-09-24 11:15:00,44.56,44.59,44.28,44.33,32400.0,29.8717,29.8918,29.684,29.7175,32400.0
2008-09-24 11:20:00,44.47,44.54,44.32,44.5,18200.0,29.8114,29.8583,29.7108,29.8315,18200.0
2008-09-24 11:25:00,44.49,44.8,44.48,44.8,21100.0,29.8248,30.0326,29.8181,30.0326,21100.0
2008-09-24 11:30:00,44.77,44.9,44.7,44.77,26000.0,30.0125,30.0997,29.9656,30.0125,26000.0
2008-09-24 11:35:00,44.78,44.85,44.78,44.84,9600.0,30.0192,30.0661,30.0192,30.0594,9600.0
2008-09-24 11:40:00,44.83,44.98,44.73,44.73,24200.0,30.0527,30.1533,29.9857,29.9857,24200.0
2008-09-24 11:45:00,44.73,44.91,44.73,44.89,12900.0,29.9857,30.1064,29.9857,30.093,12900.0
2008-09-24 11:50:00,44.96,45.27,44.87,45.2,26500.0,30.1399,30.3477,30.0795,30.3008,26500.0
2008-09-24 11:55:00,45.18,45.21,45.02,45.12,28600.0,30.2874,30.3075,30.1801,30.2471,28600.0
2008-09-24 12:00:00,45.13,45.22,45.13,45.2,15500.0,30.2538,30.3142,30.2538,30.3008,15500.0
2008-09-24 12:05:00,45.2,45.3,45.18,45.27,19200.0,30.3008,30.3678,30.2874,30.3477,19200.0
2008-09-24 12:10:00,45.24,45.48,45.19,45.29,32800.0,30.3276,30.4885,30.2941,30.3611,32800.0
2008-09-24 12:15:00,45.29,45.48,45.29,45.41,19600.0,30.3611,30.4885,30.3611,30.4415,19600.0
2008-09-24 12:20:00,45.37,45.48,45.29,45.39,11700.0,30.4147,30.4885,30.3611,30.4281,11700.0
2008-09-24 12:25:00,45.38,45.4,45.14,45.23,16500.0,30.4214,30.4348,30.2605,30.3209,16500.0
2008-09-24 12:30:00,45.21,45.39,45.2,45.33,11400.0,30.3075,30.4281,30.3008,30.3879,11400.0
2008-09-24 12:35:00,45.34,45.4,45.26,45.32,20400.0,30.3946,30.4348,30.341,30.3812,20400.0
2008-09-24 12:40:00,45.28,45.35,45.27,45.32,9300.0,30.3544,30.4013,30.3477,30.3812,9300.0
2008-09-24 12:45:00,45.29,45.29,45.21,45.24,11900.0,30.3611,30.3611,30.3075,30.3276,11900.0
2008-09-24 12:50:00,45.26,45.45,45.09,45.11,55100.0,30.341,30.4684,30.227,30.2404,55100.0
2008-09-24 12:55:00,45.13,45.26,45.12,45.18,28200.0,30.2538,30.341,30.2471,30.2874,28200.0
2008-09-24 13:00:00,45.21,45.38,45.09,45.22,17200.0,30.3075,30.4214,30.227,30.3142,17200.0
2008-09-24 13:05:00,45.22,45.45,45.22,45.33,19400.0,30.3142,30.4684,30.3142,30.3879,19400.0
2008-09-24 13:10:00,45.33,45.49,45.33,45.45,16900.0,30.3879,30.4952,30.3879,30.4684,16900.0
2008-09-24 13:15:00,45.45,45.57,45.38,45.45,14700.0,30.4684,30.5488,30.4214,30.4684,14700.0
2008-09-24 13:20:00,45.44,45.64,45.44,45.63,16000.0,30.4617,30.5957,30.4617,30.589,16000.0
2008-09-24 13:25:00,45.63,45.64,45.39,45.41,32000.0,30.589,30.5957,30.4281,30.4415,32000.0
2008-09-24 13:30:00,45.43,45.49,45.43,45.48,10400.0,30.455,30.4952,30.455,30.4885,10400.0
2008-09-24 13:35:00,45.49,45.53,45.44,45.44,24300.0,30.4952,30.522,30.4617,30.4617,24300.0
2008-09-24 13:40:00,45.44,45.53,45.3,45.49,11900.0,30.4617,30.522,30.3678,30.4952,11900.0
2008-09-24 13:45:00,45.48,45.6,45.33,45.46,26700.0,30.4885,30.5689,30.3879,30.4751,26700.0
2008-09-24 13:50:00,45.46,45.5,45.37,45.42,10600.0,30.4751,30.5019,30.4147,30.4482,10600.0
2008-09-24 13:55:00,45.42,45.42,45.1,45.21,67800.0,30.4482,30.4482,30.2337,30.3075,67800.0
2008-09-24 14:00:00,45.21,45.33,45.04,45.13,30700.0,30.3075,30.3879,30.1935,30.2538,30700.0
2008-09-24 14:05:00,45.18,45.18,45.02,45.12,29000.0,30.2874,30.2874,30.1801,30.2471,29000.0
2008-09-24 14:10:00,45.1,45.15,44.96,45.03,28000.0,30.2337,30.2672,30.1399,30.1868,28000.0
2008-09-24 14:15:00,45.03,45.11,45.0,45.07,32000.0,30.1868,30.2404,30.1667,30.2136,32000.0
2008-09-24 14:20:00,45.07,45.07,44.93,44.96,9400.0,30.2136,30.2136,30.1198,30.1399,9400.0
2008-09-24 14:25:00,44.94,45.18,44.94,45.16,25100.0,30.1265,30.2874,30.1265,30.274,25100.0
2008-09-24 14:30:00,45.15,45.22,45.12,45.19,21300.0,30.2672,30.3142,30.2471,30.2941,21300.0
2008-09-24 14:35:00,45.19,45.22,45.17,45.22,21100.0,30.2941,30.3142,30.2807,30.3142,21100.0
2008-09-24 14:40:00,45.22,45.25,45.18,45.22,21600.0,30.3142,30.3343,30.2874,30.3142,21600.0
2008-09-24 14:45:00,45.22,45.3,45.22,45.25,18100.0,30.3142,30.3678,30.3142,30.3343,18100.0
2008-09-24 14:50:00,45.25,45.35,45.24,45.29,26000.0,30.3343,30.4013,30.3276,30.3611,26000.0
2008-09-24 14:55:00,45.28,45.37,45.17,45.22,34100.0,30.3544,30.4147,30.2807,30.3142,34100.0
2008-09-24 15:00:00,45.21,45.42,45.11,45.25,22600.0,30.3075,30.4482,30.2404,30.3343,22600.0
2008-09-24 15:05:00,45.23,45.32,45.15,45.17,31800.0,30.3209,30.3812,30.2672,30.2807,31800.0
2008-09-24 15:10:00,45.19,45.23,45.15,45.2,26200.0,30.2941,30.3209,30.2672,30.3008,26200.0
2008-09-24 15:15:00,45.2,45.2,45.01,45.04,36700.0,30.3008,30.3008,30.1734,30.1935,36700.0
2008-09-24 15:20:00,45.06,45.2,45.05,45.18,34100.0,30.2069,30.3008,30.2002,30.2874,34100.0
2008-09-24 15:25:00,45.19,45.35,45.18,45.34,45800.0,30.2941,30.4013,30.2874,30.3946,45800.0
2008-09-24 15:30:00,45.35,45.45,45.31,45.31,49400.0,30.4013,30.4684,30.3745,30.3745,49400.0
2008-09-24 15:35:00,45.31,45.32,45.04,45.04,39100.0,30.3745,30.3812,30.1935,30.1935,39100.0
2008-09-24 15:40:00,45.04,45.04,44.81,45.0,69400.0,30.1935,30.1935,30.0393,30.1667,69400.0
2008-09-24 15:45:00,45.0,45.0,44.23,44.43,104400.0,30.1667,30.1667,29.6505,29.7846,104400.0
2008-09-24 15:50:00,44.44,44.75,44.36,44.72,76600.0,29.7913,29.9991,29.7377,29.979,76600.0
2008-09-24 15:55:00,44.75,45.16,44.73,45.16,97300.0,29.9991,30.274,29.9857,30.274,97300.0
2008-09-25 09:30:00,44.68,45.61,44.66,45.61,77700.0,29.9522,30.5756,29.9388,30.5756,77700.0
2008-09-25 09:35:00,45.61,45.79,45.39,45.67,48100.0,30.5756,30.6963,30.4281,30.6158,48100.0
2008-09-25 09:40:00,45.67,46.36,45.61,46.3,45700.0,30.6158,31.0784,30.5756,31.0382,45700.0
2008-09-25 09:45:00,46.23,46.45,46.23,46.42,48400.0,30.9912,31.1387,30.9912,31.1186,48400.0
2008-09-25 09:50:00,46.44,46.46,46.29,46.44,77400.0,31.132,31.1454,31.0315,31.132,77400.0
2008-09-25 09:55:00,46.41,46.88,46.38,46.47,81700.0,31.1119,31.427,31.0918,31.1521,81700.0
2008-09-25 10:00:00,46.47,46.52,46.29,46.29,49500.0,31.1521,31.1857,31.0315,31.0315,49500.0
2008-09-25 10:05:00,46.31,46.44,46.18,46.32,69500.0,31.0449,31.132,30.9577,31.0516,69500.0
2008-09-25 10:10:00,46.29,46.4,46.21,46.21,65700.0,31.0315,31.1052,30.9778,30.9778,65700.0
2008-09-25 10:15:00,46.24,46.28,46.09,46.13,65200.0,30.998,31.0248,30.8974,30.9242,65200.0
2008-09-25 10:20:00,46.13,46.14,45.94,45.99,48900.0,30.9242,30.9309,30.7968,30.8304,48900.0
2008-09-25 10:25:00,46.0,46.15,45.94,46.0,46100.0,30.8371,30.9376,30.7968,30.8371,46100.0
2008-09-25 10:30:00,46.0,46.01,45.88,45.89,38700.0,30.8371,30.8438,30.7566,30.7633,38700.0
2008-09-25 10:35:00,45.88,46.04,45.74,46.01,53800.0,30.7566,30.8639,30.6628,30.8438,53800.0
2008-09-25 10:40:00,46.01,46.23,46.01,46.08,40800.0,30.8438,30.9912,30.8438,30.8907,40800.0
2008-09-25 10:45:00,46.08,46.22,45.96,46.03,37700.0,30.8907,30.9845,30.8102,30.8572,37700.0
2008-09-25 10:50:00,46.03,46.31,45.98,46.2,37900.0,30.8572,31.0449,30.8237,30.9711,37900.0
2008-09-25 10:55:00,46.19,46.28,45.89,46.01,33500.0,30.9644,31.0248,30.7633,30.8438,33500.0
2008-09-25 11:00:00,46.01,46.07,45.91,46.04,25300.0,30.8438,30.884,30.7767,30.8639,25300.0
2008-09-25 11:05:00,46.08,46.37,46.06,46.29,32300.0,30.8907,31.0851,30.8773,31.0315,32300.0
2008-09-25 11:10:00,46.31,46.35,45.85,46.07,51100.0,31.0449,31.0717,30.7365,30.884,51100.0
2008-09-25 11:15:00,46.08,46.22,46.08,46.22,22000.0,30.8907,30.9845,30.8907,30.9845,22000.0
2008-09-25 11:20:00,46.22,46.3,46.11,46.11,42000.0,30.9845,31.0382,30.9108,30.9108,42000.0
2008-09-25 11:25:00,46.11,46.31,46.09,46.27,26200.0,30.9108,31.0449,30.8974,31.0181,26200.0
2008-09-25 11:30:00,46.27,46.41,46.22,46.24,39100.0,31.0181,31.1119,30.9845,30.998,39100.0
2008-09-25 11:35:00,46.24,46.51,46.24,46.34,17800.0,30.998,31.179,30.998,31.065,17800.0
2008-09-25 11:40:00,46.32,46.54,46.32,46.54,20600.0,31.0516,31.1991,31.0516,31.1991,20600.0
2008-09-25 11:45:00,46.55,46.65,46.53,46.63,30000.0,31.2058,31.2728,31.1924,31.2594,30000.0
2008-09-25 11:50:00,46.63,46.64,46.25,46.26,44800.0,31.2594,31.2661,31.0047,31.0114,44800.0
2008-09-25 11:55:00,46.3,46.55,46.27,46.5,39900.0,31.0382,31.2058,31.0181,31.1722,39900.0
2008-09-25 12:00:00,46.48,46.48,46.42,46.44,14500.0,31.1588,31.1588,31.1186,31.132,14500.0
2008-09-25 12:05:00,46.42,46.47,46.42,46.44,12900.0,31.1186,31.1521,31.1186,31.132,12900.0
2008-09-25 12:10:00,46.43,46.6,46.36,46.57,30700.0,31.1253,31.2393,31.0784,31.2192,30700.0
2008-09-25 12:15:00,46.57,46.76,46.48,46.76,32000.0,31.2192,31.3465,31.1588,31.3465,32000.0
2008-09-25 12:20:00,46.76,46.8,46.64,46.64,26900.0,31.3465,31.3734,31.2661,31.2661,26900.0
2008-09-25 12:25:00,46.67,46.68,46.41,46.45,18700.0,31.2862,31.2929,31.1119,31.1387,18700.0
2008-09-25 12:30:00,46.44,46.53,46.44,46.49,22300.0,31.132,31.1924,31.132,31.1655,22300.0
2008-09-25 12:35:00,46.46,46.59,46.46,46.55,19000.0,31.1454,31.2326,31.1454,31.2058,19000.0
2008-09-25 12:40:00,46.54,46.54,46.45,46.47,22800.0,31.1991,31.1991,31.1387,31.1521,22800.0
2008-09-25 12:45:00,46.48,46.55,46.46,46.49,14700.0,31.1588,31.2058,31.1454,31.1655,14700.0
2008-09-25 12:50:00,46.51,46.68,46.35,46.35,32400.0,31.179,31.2929,31.0717,31.0717,32400.0
2008-09-25 12:55:00,46.35,46.59,46.35,46.45,36400.0,31.0717,31.2326,31.0717,31.1387,36400.0
2008-09-25 13:00:00,46.44,46.68,46.37,46.62,42400.0,31.132,31.2929,31.0851,31.2527,42400.0
2008-09-25 13:05:00,46.65,46.76,46.32,46.6,60200.0,31.2728,31.3465,31.0516,31.2393,60200.0
2008-09-25 13:10:00,46.63,46.67,46.34,46.43,52900.0,31.2594,31.2862,31.065,31.1253,52900.0
2008-09-25 13:15:00,46.5,46.51,46.36,46.41,20300.0,31.1722,31.179,31.0784,31.1119,20300.0
2008-09-25 13:20:00,46.41,46.64,46.38,46.4,20300.0,31.1119,31.2661,31.0918,31.1052,20300.0
2008-09-25 13:25:00,46.42,46.44,46.35,46.42,21000.0,31.1186,31.132,31.0717,31.1186,21000.0
2008-09-25 13:30:00,46.45,46.64,46.26,46.38,55300.0,31.1387,31.2661,31.0114,31.0918,55300.0
2008-09-25 13:35:00,46.39,46.44,46.25,46.35,39300.0,31.0985,31.132,31.0047,31.0717,39300.0
2008-09-25 13:40:00,46.35,46.38,46.22,46.26,28400.0,31.0717,31.0918,30.9845,31.0114,28400.0
2008-09-25 13:45:00,46.26,46.26,46.13,46.15,28500.0,31.0114,31.0114,30.9242,30.9376,28500.0
2008-09-25 13:50:00,46.15,46.15,45.89,46.0,32600.0,30.9376,30.9376,30.7633,30.8371,32600.0
2008-09-25 13:55:00,45.96,46.09,45.82,45.98,35500.0,30.8102,30.8974,30.7164,30.8237,35500.0
2008-09-25 14:00:00,45.98,46.15,45.81,45.9,25600.0,30.8237,30.9376,30.7097,30.77,25600.0
2008-09-25 14:05:00,45.94,45.98,45.77,45.79,16700.0,30.7968,30.8237,30.6829,30.6963,16700.0
2008-09-25 14:10:00,45.81,45.85,45.6,45.73,36700.0,30.7097,30.7365,30.5689,30.6561,36700.0
2008-09-25 14:15:00,45.73,45.79,45.5,45.57,41400.0,30.6561,30.6963,30.5019,30.5488,41400.0
2008-09-25 14:20:00,45.58,45.67,45.31,45.39,60200.0,30.5555,30.6158,30.3745,30.4281,60200.0
2008-09-25 14:25:00,45.4,45.81,45.37,45.79,28300.0,30.4348,30.7097,30.4147,30.6963,28300.0
2008-09-25 14:30:00,45.81,46.03,45.65,45.83,19600.0,30.7097,30.8572,30.6024,30.7231,19600.0
2008-09-25 14:35:00,45.82,45.84,45.64,45.71,24400.0,30.7164,30.7298,30.5957,30.6427,24400.0
2008-09-25 14:40:00,45.71,45.72,45.6,45.64,19500.0,30.6427,30.6494,30.5689,30.5957,19500.0
2008-09-25 14:45:00,45.64,45.74,45.62,45.63,22800.0,30.5957,30.6628,30.5823,30.589,22800.0
2008-09-25 14:50:00,45.63,45.92,45.6,45.81,26600.0,30.589,30.7834,30.5689,30.7097,26600.0
2008-09-25 14:55:00,45.81,46.14,45.8,46.09,27800.0,30.7097,30.9309,30.703,30.8974,27800.0
2008-09-25 15:00:00,46.09,46.09,45.63,45.75,35400.0,30.8974,30.8974,30.589,30.6695,35400.0
2008-09-25 15:05:00,45.75,45.94,45.63,45.79,26900.0,30.6695,30.7968,30.589,30.6963,26900.0
2008-09-25 15:10:00,45.79,45.92,45.76,45.88,20800.0,30.6963,30.7834,30.6762,30.7566,20800.0
2008-09-25 15:15:00,45.88,46.11,45.83,46.11,17200.0,30.7566,30.9108,30.7231,30.9108,17200.0
2008-09-25 15:20:00,46.11,46.18,45.99,46.05,36200.0,30.9108,30.9577,30.8304,30.8706,36200.0
2008-09-25 15:25:00,46.05,46.16,45.95,46.06,20000.0,30.8706,30.9443,30.8035,30.8773,20000.0
2008-09-25 15:30:00,46.04,46.12,45.91,45.95,39900.0,30.8639,30.9175,30.7767,30.8035,39900.0
2008-09-25 15:35:00,45.93,46.14,45.9,45.92,44400.0,30.7901,30.9309,30.77,30.7834,44400.0
2008-09-25 15:40:00,45.92,45.92,45.51,45.53,55200.0,30.7834,30.7834,30.5086,30.522,55200.0
2008-09-25 15:45:00,45.53,45.56,45.31,45.32,52400.0,30.522,30.5421,30.3745,30.3812,52400.0
2008-09-25 15:50:00,45.31,45.6,45.31,45.36,79500.0,30.3745,30.5689,30.3745,30.408,79500.0
2008-09-25 15:55:00,45.35,46.88,45.27,45.83,154900.0,30.4013,31.427,30.3477,30.7231,154900.0
2008-09-26 09:30:00,44.64,45.86,44.47,45.71,87000.0,29.9254,30.7432,29.8114,30.6427,87000.0
2008-09-26 09:35:00,45.75,46.09,45.67,45.92,78500.0,30.6695,30.8974,30.6158,30.7834,78500.0
2008-09-26 09:40:00,45.92,46.14,45.87,45.97,29700.0,30.7834,30.9309,30.7499,30.817,29700.0
2008-09-26 09:45:00,45.91,45.98,45.77,45.98,31200.0,30.7767,30.8237,30.6829,30.8237,31200.0
2008-09-26 09:50:00,45.91,45.91,45.55,45.76,24600.0,30.7767,30.7767,30.5354,30.6762,24600.0
2008-09-26 09:55:00,45.76,45.79,45.02,45.02,46600.0,30.6762,30.6963,30.1801,30.1801,46600.0
2008-09-26 10:00:00,45.03,45.41,44.87,45.41,39500.0,30.1868,30.4415,30.0795,30.4415,39500.0
2008-09-26 10:05:00,45.42,45.66,45.0,45.2,30400.0,30.4482,30.6091,30.1667,30.3008,30400.0
2008-09-26 10:10:00,45.21,45.62,45.21,45.58,16600.0,30.3075,30.5823,30.3075,30.5555,16600.0
2008-09-26 10:15:00,45.58,45.73,45.51,45.55,19500.0,30.5555,30.6561,30.5086,30.5354,19500.0
2008-09-26 10:20:00,45.56,45.66,45.31,45.47,23400.0,30.5421,30.6091,30.3745,30.4818,23400.0
2008-09-26 10:25:00,45.46,45.48,45.23,45.43,24800.0,30.4751,30.4885,30.3209,30.455,24800.0
2008-09-26 10:30:00,45.4,45.6,45.38,45.54,14800.0,30.4348,30.5689,30.4214,30.5287,14800.0
2008-09-26 10:35:00,45.49,45.76,45.49,45.76,14400.0,30.4952,30.6762,30.4952,30.6762,14400.0
2008-09-26 10:40:00,45.78,45.89,45.69,45.8,15700.0,30.6896,30.7633,30.6292,30.703,15700.0
2008-09-26 10:45:00,45.8,45.92,45.61,45.86,12500.0,30.703,30.7834,30.5756,30.7432,12500.0
2008-09-26 10:50:00,45.82,46.23,45.82,45.99,17900.0,30.7164,30.9912,30.7164,30.8304,17900.0
2008-09-26 10:55:00,45.99,46.3,45.96,46.15,28800.0,30.8304,31.0382,30.8102,30.9376,28800.0
2008-09-26 11:00:00,46.14,46.24,46.01,46.09,14100.0,30.9309,30.998,30.8438,30.8974,14100.0
2008-09-26 11:05:00,46.07,46.12,45.96,46.06,23800.0,30.884,30.9175,30.8102,30.8773,23800.0
2008-09-26 11:10:00,46.06,46.07,45.77,45.81,34200.0,30.8773,30.884,30.6829,30.7097,34200.0
2008-09-26 11:15:00,45.8,45.8,45.46,45.69,41900.0,30.703,30.703,30.4751,30.6292,41900.0
2008-09-26 11:20:00,45.69,45.77,45.55,45.62,12600.0,30.6292,30.6829,30.5354,30.5823,12600.0
2008-09-26 11:25:00,45.57,45.74,45.56,45.59,14100.0,30.5488,30.6628,30.5421,30.5622,14100.0
2008-09-26 11:30:00,45.61,45.99,45.57,45.86,16700.0,30.5756,30.8304,30.5488,30.7432,16700.0
2008-09-26 11:35:00,45.86,45.96,45.76,45.79,36100.0,30.7432,30.8102,30.6762,30.6963,36100.0
2008-09-26 11:40:00,45.83,46.08,45.76,46.05,44300.0,30.7231,30.8907,30.6762,30.8706,44300.0
2008-09-26 11:45:00,46.03,46.15,46.0,46.03,25300.0,30.8572,30.9376,30.8371,30.8572,25300.0
2008-09-26 11:50:00,46.05,46.09,45.91,46.08,9500.0,30.8706,30.8974,30.7767,30.8907,9500.0
2008-09-26 11:55:00,46.14,46.16,45.75,45.77,17500.0,30.9309,30.9443,30.6695,30.6829,17500.0
2008-09-26 12:00:00,45.76,45.87,45.74,45.84,8800.0,30.6762,30.7499,30.6628,30.7298,8800.0
2008-09-26 12:05:00,45.82,46.05,45.77,45.85,20600.0,30.7164,30.8706,30.6829,30.7365,20600.0
2008-09-26 12:10:00,45.85,45.96,45.85,45.91,11900.0,30.7365,30.8102,30.7365,30.7767,11900.0
2008-09-26 12:15:00,45.89,45.97,45.6,45.6,12200.0,30.7633,30.817,30.5689,30.5689,12200.0
2008-09-26 12:20:00,45.6,45.72,45.6,45.61,12300.0,30.5689,30.6494,30.5689,30.5756,12300.0
2008-09-26 12:25:00,45.6,45.74,45.51,45.53,15800.0,30.5689,30.6628,30.5086,30.522,15800.0
2008-09-26 12:30:00,45.52,45.58,45.51,45.54,14500.0,30.5153,30.5555,30.5086,30.5287,14500.0
2008-09-26 12:35:00,45.52,45.58,45.5,45.58,8700.0,30.5153,30.5555,30.5019,30.5555,8700.0
2008-09-26 12:40:00,45.56,45.63,45.5,45.6,8900.0,30.5421,30.589,30.5019,30.5689,8900.0
2008-09-26 12:45:00,45.61,45.63,45.54,45.56,20600.0,30.5756,30.589,30.5287,30.5421,20600.0
2008-09-26 12:50:00,45.56,45.59,45.54,45.56,11100.0,30.5421,30.5622,30.5287,30.5421,11100.0
2008-09-26 12:55:00,45.56,46.02,45.56,45.83,25100.0,30.5421,30.8505,30.5421,30.7231,25100.0
2008-09-26 13:00:00,45.8,46.04,45.76,45.92,9500.0,30.703,30.8639,30.6762,30.7834,9500.0
2008-09-26 13:05:00,45.94,46.0,45.52,45.57,60700.0,30.7968,30.8371,30.5153,30.5488,60700.0
2008-09-26 13:10:00,45.56,45.76,45.54,45.71,14800.0,30.5421,30.6762,30.5287,30.6427,14800.0
2008-09-26 13:15:00,45.7,45.91,45.62,45.89,22700.0,30.636,30.7767,30.5823,30.7633,22700.0
2008-09-26 13:20:00,45.92,46.07,45.82,45.95,25800.0,30.7834,30.884,30.7164,30.8035,25800.0
2008-09-26 13:25:00,45.97,46.08,45.97,46.03,10700.0,30.817,30.8907,30.817,30.8572,10700.0
2008-09-26 13:30:00,46.01,46.12,45.97,46.08,10700.0,30.8438,30.9175,30.817,30.8907,10700.0
2008-09-26 13:35:00,46.08,46.12,46.04,46.05,8700.0,30.8907,30.9175,30.8639,30.8706,8700.0
2008-09-26 13:40:00,46.09,46.32,46.04,46.06,33100.0,30.8974,31.0516,30.8639,30.8773,33100.0
2008-09-26 13:45:00,46.04,46.27,46.04,46.2,20700.0,30.8639,31.0181,30.8639,30.9711,20700.0
2008-09-26 13:50:00,46.2,46.2,45.98,46.18,20200.0,30.9711,30.9711,30.8237,30.9577,20200.0
2008-09-26 13:55:00,46.16,46.16,45.95,46.02,11000.0,30.9443,30.9443,30.8035,30.8505,11000.0
2008-09-26 14:00:00,46.02,46.02,45.65,45.97,22500.0,30.8505,30.8505,30.6024,30.817,22500.0
2008-09-26 14:05:00,45.94,46.04,45.89,45.9,13800.0,30.7968,30.8639,30.7633,30.77,13800.0
2008-09-26 14:10:00,45.89,46.01,45.89,46.01,9900.0,30.7633,30.8438,30.7633,30.8438,9900.0
2008-09-26 14:15:00,46.0,46.07,45.95,46.01,20500.0,30.8371,30.884,30.8035,30.8438,20500.0
2008-09-26 14:20:00,45.99,46.05,45.92,46.02,9800.0,30.8304,30.8706,30.7834,30.8505,9800.0
2008-09-26 14:25:00,46.0,46.05,45.83,45.85,24100.0,30.8371,30.8706,30.7231,30.7365,24100.0
2008-09-26 14:30:00,45.85,45.9,45.65,45.84,14400.0,30.7365,30.77,30.6024,30.7298,14400.0
2008-09-26 14:35:00,45.84,45.84,45.57,45.57,24100.0,30.7298,30.7298,30.5488,30.5488,24100.0
2008-09-26 14:40:00,45.6,45.62,45.49,45.52,17700.0,30.5689,30.5823,30.4952,30.5153,17700.0
2008-09-26 14:45:00,45.52,45.82,45.5,45.74,18000.0,30.5153,30.7164,30.5019,30.6628,18000.0
2008-09-26 14:50:00,45.69,45.87,45.68,45.77,12300.0,30.6292,30.7499,30.6225,30.6829,12300.0
2008-09-26 14:55:00,45.75,45.8,45.62,45.64,16700.0,30.6695,30.703,30.5823,30.5957,16700.0
2008-09-26 15:00:00,45.64,45.74,45.52,45.61,23600.0,30.5957,30.6628,30.5153,30.5756,23600.0
2008-09-26 15:05:00,45.6,45.7,45.55,45.58,26700.0,30.5689,30.636,30.5354,30.5555,26700.0
2008-09-26 15:10:00,45.62,45.81,45.57,45.75,20700.0,30.5823,30.7097,30.5488,30.6695,20700.0
2008-09-26 15:15:00,45.75,45.97,45.65,45.68,37100.0,30.6695,30.817,30.6024,30.6225,37100.0
2008-09-26 15:20:00,45.69,46.1,45.66,45.93,62000.0,30.6292,30.9041,30.6091,30.7901,62000.0
2008-09-26 15:25:00,46.04,46.13,45.86,45.87,30500.0,30.8639,30.9242,30.7432,30.7499,30500.0
2008-09-26 15:30:00,45.93,46.35,45.89,46.08,42000.0,30.7901,31.0717,30.7633,30.8907,42000.0
2008-09-26 15:35:00,46.11,46.42,46.09,46.42,39200.0,30.9108,31.1186,30.8974,31.1186,39200.0
2008-09-26 15:40:00,46.38,46.55,46.16,46.24,54400.0,31.0918,31.2058,30.9443,30.998,54400.0
2008-09-26 15:45:00,46.25,46.27,46.02,46.09,42100.0,31.0047,31.0181,30.8505,30.8974,42100.0
2008-09-26 15:50:00,46.09,46.38,46.05,46.31,62200.0,30.8974,31.0918,30.8706,31.0449,62200.0
2008-09-26 15:55:00,46.31,46.77,46.2,46.71,185600.0,31.0449,31.3532,30.9711,31.313,185600.0
2008-09-29 09:30:00,46.0,46.64,44.51,46.44,52500.0,30.8371,31.2661,29.8382,31.132,52500.0
2008-09-29 09:35:00,46.44,46.46,46.0,46.01,37800.0,31.132,31.1454,30.8371,30.8438,37800.0
2008-09-29 09:40:00,46.01,46.23,45.79,46.06,72100.0,30.8438,30.9912,30.6963,30.8773,72100.0
2008-09-29 09:45:00,46.0,46.04,45.78,45.92,30400.0,30.8371,30.8639,30.6896,30.7834,30400.0
2008-09-29 09:50:00,45.92,46.66,45.9,46.0,41900.0,30.7834,31.2795,30.77,30.8371,41900.0
2008-09-29 09:55:00,46.09,46.51,45.91,46.02,49700.0,30.8974,31.179,30.7767,30.8505,49700.0
2008-09-29 10:00:00,46.01,46.13,45.53,45.62,78700.0,30.8438,30.9242,30.522,30.5823,78700.0
2008-09-29 10:05:00,45.55,45.66,45.28,45.38,57000.0,30.5354,30.6091,30.3544,30.4214,57000.0
2008-09-29 10:10:00,45.36,45.42,45.18,45.42,25700.0,30.408,30.4482,30.2874,30.4482,25700.0
2008-09-29 10:15:00,45.36,45.68,45.06,45.61,40800.0,30.408,30.6225,30.2069,30.5756,40800.0
2008-09-29 10:20:00,45.62,45.62,45.04,45.4,54400.0,30.5823,30.5823,30.1935,30.4348,54400.0
2008-09-29 10:25:00,45.4,45.87,45.38,45.87,19400.0,30.4348,30.7499,30.4214,30.7499,19400.0
2008-09-29 10:30:00,45.87,45.87,45.65,45.75,26700.0,30.7499,30.7499,30.6024,30.6695,26700.0
2008-09-29 10:35:00,45.78,45.78,45.62,45.65,46900.0,30.6896,30.6896,30.5823,30.6024,46900.0
2008-09-29 10:40:00,45.65,45.67,45.38,45.39,20400.0,30.6024,30.6158,30.4214,30.4281,20400.0
2008-09-29 10:45:00,45.39,45.49,45.25,45.45,29400.0,30.4281,30.4952,30.3343,30.4684,29400.0
2008-09-29 10:50:00,45.45,45.5,45.41,45.42,15700.0,30.4684,30.5019,30.4415,30.4482,15700.0
2008-09-29 10:55:00,45.4,45.4,45.2,45.2,32500.0,30.4348,30.4348,30.3008,30.3008,32500.0
2008-09-29 11:00:00,45.2,45.21,45.03,45.04,39400.0,30.3008,30.3075,30.1868,30.1935,39400.0
2008-09-29 11:05:00,45.03,45.21,44.92,45.21,43200.0,30.1868,30.3075,30.1131,30.3075,43200.0
2008-09-29 11:10:00,45.2,45.23,44.85,44.87,26200.0,30.3008,30.3209,30.0661,30.0795,26200.0
2008-09-29 11:15:00,44.88,44.88,44.7,44.72,17200.0,30.0862,30.0862,29.9656,29.979,17200.0
2008-09-29 11:20:00,44.73,44.91,44.71,44.77,23900.0,29.9857,30.1064,29.9723,30.0125,23900.0
2008-09-29 11:25:00,44.76,44.85,44.76,44.82,16600.0,30.0058,30.0661,30.0058,30.046,16600.0
2008-09-29 11:30:00,44.81,44.84,44.65,44.68,46700.0,30.0393,30.0594,29.9321,29.9522,46700.0
2008-09-29 11:35:00,44.68,44.78,44.62,44.63,38700.0,29.9522,30.0192,29.912,29.9187,38700.0
2008-09-29 11:40:00,44.65,44.7,44.52,44.52,38300.0,29.9321,29.9656,29.8449,29.8449,38300.0
2008-09-29 11:45:00,44.52,44.66,44.51,44.57,50800.0,29.8449,29.9388,29.8382,29.8784,50800.0
2008-09-29 11:50:00,44.57,44.67,44.52,44.58,23700.0,29.8784,29.9455,29.8449,29.8851,23700.0
2008-09-29 11:55:00,44.59,44.7,44.52,44.56,25100.0,29.8918,29.9656,29.8449,29.8717,25100.0
2008-09-29 12:00:00,44.56,44.75,44.54,44.72,28200.0,29.8717,29.9991,29.8583,29.979,28200.0
2008-09-29 12:05:00,44.72,44.76,44.7,44.75,23000.0,29.979,30.0058,29.9656,29.9991,23000.0
2008-09-29 12:10:00,44.73,44.95,44.69,44.78,39400.0,29.9857,30.1332,29.9589,30.0192,39400.0
2008-09-29 12:15:00,44.79,44.8,44.51,44.54,37500.0,30.0259,30.0326,29.8382,29.8583,37500.0
2008-09-29 12:20:00,44.52,44.58,44.22,44.43,52600.0,29.8449,29.8851,29.6438,29.7846,52600.0
2008-09-29 12:25:00,44.42,44.77,44.3,44.52,67100.0,29.7779,30.0125,29.6974,29.8449,67100.0
2008-09-29 12:30:00,44.52,44.65,44.36,44.51,77400.0,29.8449,29.9321,29.7377,29.8382,77400.0
2008-09-29 12:35:00,44.52,44.72,44.49,44.56,31800.0,29.8449,29.979,29.8248,29.8717,31800.0
2008-09-29 12:40:00,44.56,44.77,44.53,44.53,30900.0,29.8717,30.0125,29.8516,29.8516,30900.0
2008-09-29 12:45:00,44.53,44.67,44.52,44.6,49900.0,29.8516,29.9455,29.8449,29.8985,49900.0
2008-09-29 12:50:00,44.6,44.72,44.59,44.67,35100.0,29.8985,29.979,29.8918,29.9455,35100.0
2008-09-29 12:55:00,44.65,44.66,44.58,44.62,18800.0,29.9321,29.9388,29.8851,29.912,18800.0
2008-09-29 13:00:00,44.62,44.65,44.58,44.62,22800.0,29.912,29.9321,29.8851,29.912,22800.0
2008-09-29 13:05:00,44.61,44.64,44.3,44.39,25800.0,29.9052,29.9254,29.6974,29.7578,25800.0
2008-09-29 13:10:00,44.37,44.48,44.3,44.4,22400.0,29.7444,29.8181,29.6974,29.7645,22400.0
2008-09-29 13:15:00,44.37,44.37,44.26,44.29,39400.0,29.7444,29.7444,29.6706,29.6907,39400.0
2008-09-29 13:20:00,44.31,44.36,44.25,44.32,28700.0,29.7041,29.7377,29.6639,29.7108,28700.0
2008-09-29 13:25:00,44.3,44.63,44.28,44.5,66100.0,29.6974,29.9187,29.684,29.8315,66100.0
2008-09-29 13:30:00,44.5,44.59,44.45,44.49,38200.0,29.8315,29.8918,29.798,29.8248,38200.0
2008-09-29 13:35:00,44.49,44.77,44.35,44.51,37800.0,29.8248,30.0125,29.731,29.8382,37800.0
2008-09-29 13:40:00,44.38,44.44,41.91,41.97,92000.0,29.7511,29.7913,28.0952,28.1355,92000.0
2008-09-29 13:45:00,41.97,43.76,41.37,42.8,100000.0,28.1355,29.3354,27.7332,28.6919,100000.0
2008-09-29 13:50:00,42.8,43.91,42.35,43.76,109500.0,28.6919,29.436,28.3902,29.3354,109500.0
2008-09-29 13:55:00,43.76,43.93,43.09,43.21,68400.0,29.3354,29.4494,28.8863,28.9667,68400.0
2008-09-29 14:00:00,43.21,43.97,43.14,43.69,33100.0,28.9667,29.4762,28.9198,29.2885,33100.0
2008-09-29 14:05:00,43.71,43.97,42.83,43.36,96200.0,29.3019,29.4762,28.712,29.0673,96200.0
2008-09-29 14:10:00,43.37,44.52,42.78,44.25,90000.0,29.074,29.8449,28.6785,29.6639,90000.0
2008-09-29 14:15:00,44.36,44.64,44.21,44.63,51800.0,29.7377,29.9254,29.6371,29.9187,51800.0
2008-09-29 14:20:00,44.58,44.7,44.16,44.4,76000.0,29.8851,29.9656,29.6036,29.7645,76000.0
2008-09-29 14:25:00,44.41,44.41,43.8,44.08,42800.0,29.7712,29.7712,29.3622,29.55,42800.0
2008-09-29 14:30:00,44.08,44.08,43.66,43.71,21500.0,29.55,29.55,29.2684,29.3019,21500.0
2008-09-29 14:35:00,43.72,44.1,43.71,44.01,28500.0,29.3086,29.5634,29.3019,29.503,28500.0
2008-09-29 14:40:00,44.01,44.04,43.58,43.58,34000.0,29.503,29.5231,29.2148,29.2148,34000.0
2008-09-29 14:45:00,43.56,43.65,43.22,43.22,41700.0,29.2014,29.2617,28.9734,28.9734,41700.0
2008-09-29 14:50:00,43.24,43.27,43.05,43.26,68300.0,28.9868,29.007,28.8595,29.0002,68300.0
2008-09-29 14:55:00,43.26,43.5,43.04,43.45,60200.0,29.0002,29.1611,28.8528,29.1276,60200.0
2008-09-29 15:00:00,43.46,44.15,43.46,43.98,62400.0,29.1343,29.5969,29.1343,29.4829,62400.0
2008-09-29 15:05:00,43.95,44.08,43.38,43.39,57400.0,29.4628,29.55,29.0807,29.0874,57400.0
2008-09-29 15:10:00,43.42,43.42,43.17,43.21,51700.0,29.1075,29.1075,28.9399,28.9667,51700.0
2008-09-29 15:15:00,43.21,43.3,43.09,43.2,29300.0,28.9667,29.0271,28.8863,28.96,29300.0
2008-09-29 15:20:00,43.17,43.18,42.96,43.01,41200.0,28.9399,28.9466,28.7991,28.8327,41200.0
2008-09-29 15:25:00,43.02,43.06,42.74,43.0,41900.0,28.8394,28.8662,28.6517,28.826,41900.0
2008-09-29 15:30:00,42.98,43.26,42.76,43.26,40600.0,28.8125,29.0002,28.6651,29.0002,40600.0
2008-09-29 15:35:00,43.28,43.39,43.07,43.37,56500.0,29.0137,29.0874,28.8729,29.074,56500.0
2008-09-29 15:40:00,43.37,44.16,43.27,44.1,116800.0,29.074,29.6036,29.007,29.5634,116800.0
2008-09-29 15:45:00,44.19,44.19,43.71,43.85,73800.0,29.6237,29.6237,29.3019,29.3958,73800.0
2008-09-29 15:50:00,43.88,45.64,43.67,45.45,223100.0,29.4159,30.5957,29.2751,30.4684,223100.0
2008-09-29 15:55:00,45.15,45.45,44.38,44.95,172200.0,30.2672,30.4684,29.7511,30.1332,172200.0
2008-09-30 09:30:00,44.25,44.25,43.29,43.83,185800.0,29.6639,29.6639,29.0204,29.3824,185800.0
2008-09-30 09:35:00,43.78,43.86,43.29,43.33,75500.0,29.3488,29.4025,29.0204,29.0472,75500.0
2008-09-30 09:40:00,43.31,43.54,43.29,43.46,37600.0,29.0338,29.188,29.0204,29.1343,37600.0
2008-09-30 09:45:00,43.47,43.48,43.26,43.39,54500.0,29.141,29.1477,29.0002,29.0874,54500.0
2008-09-30 09:50:00,43.38,43.52,43.23,43.23,63500.0,29.0807,29.1745,28.9801,28.9801,63500.0
2008-09-30 09:55:00,43.22,43.22,42.83,42.85,47600.0,28.9734,28.9734,28.712,28.7254,47600.0
2008-09-30 10:00:00,42.9,43.07,42.84,42.96,65500.0,28.7589,28.8729,28.7187,28.7991,65500.0
2008-09-30 10:05:00,42.93,43.26,42.93,43.05,92500.0,28.779,29.0002,28.779,28.8595,92500.0
2008-09-30 10:10:00,43.04,43.04,42.88,42.99,80300.0,28.8528,28.8528,28.7455,28.8192,80300.0
2008-09-30 10:15:00,42.93,43.0,42.88,42.92,41600.0,28.779,28.826,28.7455,28.7723,41600.0
2008-09-30 10:20:00,42.92,42.92,42.64,42.65,41100.0,28.7723,28.7723,28.5846,28.5913,41100.0
2008-09-30 10:25:00,42.64,42.73,42.56,42.57,31600.0,28.5846,28.645,28.531,28.5377,31600.0
2008-09-30 10:30:00,42.58,42.85,42.55,42.8,93900.0,28.5444,28.7254,28.5243,28.6919,93900.0
2008-09-30 10:35:00,42.8,42.85,42.64,42.68,66500.0,28.6919,28.7254,28.5846,28.6114,66500.0
2008-09-30 10:40:00,42.69,42.69,42.43,42.55,101700.0,28.6181,28.6181,28.4438,28.5243,101700.0
2008-09-30 10:45:00,42.55,42.77,42.46,42.65,97500.0,28.5243,28.6718,28.464,28.5913,97500.0
2008-09-30 10:50:00,42.65,42.9,42.49,42.89,44200.0,28.5913,28.7589,28.4841,28.7522,44200.0
2008-09-30 10:55:00,42.9,43.08,42.84,42.95,62600.0,28.7589,28.8796,28.7187,28.7924,62600.0
2008-09-30 11:00:00,42.95,42.95,42.82,42.91,42700.0,28.7924,28.7924,28.7053,28.7656,42700.0
2008-09-30 11:05:00,42.91,42.91,42.65,42.8,38500.0,28.7656,28.7656,28.5913,28.6919,38500.0
2008-09-30 11:10:00,42.8,42.8,42.69,42.7,19900.0,28.6919,28.6919,28.6181,28.6248,19900.0
2008-09-30 11:15:00,42.7,42.78,42.64,42.75,25200.0,28.6248,28.6785,28.5846,28.6584,25200.0
2008-09-30 11:20:00,42.76,42.76,42.65,42.72,33200.0,28.6651,28.6651,28.5913,28.6382,33200.0
2008-09-30 11:25:00,42.74,42.81,42.69,42.69,32000.0,28.6517,28.6986,28.6181,28.6181,32000.0
2008-09-30 11:30:00,42.69,42.93,42.65,42.75,41700.0,28.6181,28.779,28.5913,28.6584,41700.0
2008-09-30 11:35:00,42.75,42.85,42.74,42.83,42900.0,28.6584,28.7254,28.6517,28.712,42900.0
2008-09-30 11:40:00,42.84,43.0,42.82,42.9,35500.0,28.7187,28.826,28.7053,28.7589,35500.0
2008-09-30 11:45:00,42.92,43.09,42.92,43.05,51400.0,28.7723,28.8863,28.7723,28.8595,51400.0
2008-09-30 11:50:00,43.04,43.06,42.91,42.93,84700.0,28.8528,28.8662,28.7656,28.779,84700.0
2008-09-30 11:55:00,42.94,43.1,42.89,42.91,79700.0,28.7857,28.893,28.7522,28.7656,79700.0
2008-09-30 12:00:00,42.92,43.08,42.82,42.84,31700.0,28.7723,28.8796,28.7053,28.7187,31700.0
2008-09-30 12:05:00,42.84,42.85,42.73,42.73,27000.0,28.7187,28.7254,28.645,28.645,27000.0
2008-09-30 12:10:00,42.73,42.74,42.63,42.66,20200.0,28.645,28.6517,28.5779,28.598,20200.0
2008-09-30 12:15:00,42.66,42.67,42.58,42.62,49600.0,28.598,28.6047,28.5444,28.5712,49600.0
2008-09-30 12:20:00,42.63,42.69,42.56,42.57,19200.0,28.5779,28.6181,28.531,28.5377,19200.0
2008-09-30 12:25:00,42.57,42.59,42.44,42.49,25100.0,28.5377,28.5511,28.4505,28.4841,25100.0
2008-09-30 12:30:00,42.51,42.65,42.51,42.6,17400.0,28.4975,28.5913,28.4975,28.5578,17400.0
2008-09-30 12:35:00,42.61,42.68,42.59,42.67,24100.0,28.5645,28.6114,28.5511,28.6047,24100.0
2008-09-30 12:40:00,42.66,42.79,42.64,42.78,36700.0,28.598,28.6852,28.5846,28.6785,36700.0
2008-09-30 12:45:00,42.79,42.83,42.73,42.77,20500.0,28.6852,28.712,28.645,28.6718,20500.0
2008-09-30 12:50:00,42.77,42.81,42.67,42.68,17100.0,28.6718,28.6986,28.6047,28.6114,17100.0
2008-09-30 12:55:00,42.69,42.83,42.56,42.58,43700.0,28.6181,28.712,28.531,28.5444,43700.0
2008-09-30 13:00:00,42.58,42.59,42.25,42.42,37800.0,28.5444,28.5511,28.3232,28.4371,37800.0
2008-09-30 13:05:00,42.43,42.44,42.34,42.36,24300.0,28.4438,28.4505,28.3835,28.3969,24300.0
2008-09-30 13:10:00,42.37,42.45,42.3,42.34,27800.0,28.4036,28.4572,28.3567,28.3835,27800.0
2008-09-30 13:15:00,42.35,42.66,42.31,42.61,25100.0,28.3902,28.598,28.3634,28.5645,25100.0
2008-09-30 13:20:00,42.61,42.69,42.48,42.52,30800.0,28.5645,28.6181,28.4774,28.5042,30800.0
2008-09-30 13:25:00,42.51,42.83,42.51,42.7,34600.0,28.4975,28.712,28.4975,28.6248,34600.0
2008-09-30 13:30:00,42.72,42.84,42.53,42.73,72200.0,28.6382,28.7187,28.5109,28.645,72200.0
2008-09-30 13:35:00,42.75,42.85,42.72,42.8,50000.0,28.6584,28.7254,28.6382,28.6919,50000.0
2008-09-30 13:40:00,42.81,42.85,42.51,42.64,51500.0,28.6986,28.7254,28.4975,28.5846,51500.0
2008-09-30 13:45:00,42.64,42.7,42.61,42.7,37400.0,28.5846,28.6248,28.5645,28.6248,37400.0
2008-09-30 13:50:00,42.7,42.72,42.61,42.67,62800.0,28.6248,28.6382,28.5645,28.6047,62800.0
2008-09-30 13:55:00,42.68,42.78,42.65,42.69,41600.0,28.6114,28.6785,28.5913,28.6181,41600.0
2008-09-30 14:00:00,42.69,42.69,42.5,42.61,53600.0,28.6181,28.6181,28.4908,28.5645,53600.0
2008-09-30 14:05:00,42.6,42.67,42.59,42.66,39500.0,28.5578,28.6047,28.5511,28.598,39500.0
2008-09-30 14:10:00,42.66,42.7,42.57,42.69,35600.0,28.598,28.6248,28.5377,28.6181,35600.0
2008-09-30 14:15:00,42.67,42.7,42.61,42.69,27000.0,28.6047,28.6248,28.5645,28.6181,27000.0
2008-09-30 14:20:00,42.66,42.86,42.64,42.84,43000.0,28.598,28.7321,28.5846,28.7187,43000.0
2008-09-30 14:25:00,42.83,42.97,42.76,42.97,50900.0,28.712,28.8058,28.6651,28.8058,50900.0
2008-09-30 14:30:00,42.97,43.01,42.78,42.8,71800.0,28.8058,28.8327,28.6785,28.6919,71800.0
2008-09-30 14:35:00,42.81,42.96,42.76,42.83,82300.0,28.6986,28.7991,28.6651,28.712,82300.0
2008-09-30 14:40:00,42.81,43.0,42.81,42.84,30600.0,28.6986,28.826,28.6986,28.7187,30600.0
2008-09-30 14:45:00,42.85,42.94,42.81,42.93,29300.0,28.7254,28.7857,28.6986,28.779,29300.0
2008-09-30 14:50:00,42.93,43.04,42.85,42.9,30100.0,28.779,28.8528,28.7254,28.7589,30100.0
2008-09-30 14:55:00,42.91,42.97,42.89,42.95,25500.0,28.7656,28.8058,28.7522,28.7924,25500.0
2008-09-30 15:00:00,42.95,43.0,42.75,42.8,73500.0,28.7924,28.826,28.6584,28.6919,73500.0
2008-09-30 15:05:00,42.79,43.06,42.77,42.97,54400.0,28.6852,28.8662,28.6718,28.8058,54400.0
2008-09-30 15:10:00,42.95,43.07,42.94,42.95,55900.0,28.7924,28.8729,28.7857,28.7924,55900.0
2008-09-30 15:15:00,42.95,43.12,42.95,43.1,51300.0,28.7924,28.9064,28.7924,28.893,51300.0
2008-09-30 15:20:00,43.09,43.7,43.0,43.55,164700.0,28.8863,29.2952,28.826,29.1947,164700.0
2008-09-30 15:25:00,43.55,43.58,43.42,43.47,49000.0,29.1947,29.2148,29.1075,29.141,49000.0
2008-09-30 15:30:00,43.47,43.53,43.26,43.51,39100.0,29.141,29.1812,29.0002,29.1678,39100.0
2008-09-30 15:35:00,43.49,43.52,43.38,43.5,51900.0,29.1544,29.1745,29.0807,29.1611,51900.0
2008-09-30 15:40:00,43.52,44.18,43.51,44.13,84400.0,29.1745,29.617,29.1678,29.5835,84400.0
2008-09-30 15:45:00,44.1,44.37,43.91,44.13,72200.0,29.5634,29.7444,29.436,29.5835,72200.0
2008-09-30 15:50:00,44.13,44.17,43.65,43.66,64600.0,29.5835,29.6103,29.2617,29.2684,64600.0
2008-09-30 15:55:00,43.66,47.25,42.1,45.64,540200.0,29.2684,31.675,28.2226,30.5957,540200.0
2008-10-01 09:30:00,45.68,45.68,43.0,43.09,198800.0,30.6225,30.6225,28.826,28.8863,198800.0
2008-10-01 09:35:00,43.06,43.39,42.71,42.71,81000.0,28.8662,29.0874,28.6315,28.6315,81000.0
2008-10-01 09:40:00,42.74,42.91,42.5,42.67,77800.0,28.6517,28.7656,28.4908,28.6047,77800.0
2008-10-01 09:45:00,42.64,42.83,42.53,42.67,62300.0,28.5846,28.712,28.5109,28.6047,62300.0
2008-10-01 09:50:00,42.69,42.81,42.66,42.67,58200.0,28.6181,28.6986,28.598,28.6047,58200.0
2008-10-01 09:55:00,42.69,42.83,42.65,42.7,33400.0,28.6181,28.712,28.5913,28.6248,33400.0
2008-10-01 10:00:00,42.68,42.83,42.5,42.83,64100.0,28.6114,28.712,28.4908,28.712,64100.0
2008-10-01 10:05:00,42.83,43.1,42.82,43.0,52800.0,28.712,28.893,28.7053,28.826,52800.0
2008-10-01 10:10:00,43.03,43.25,42.91,43.18,50700.0,28.8461,28.9935,28.7656,28.9466,50700.0
2008-10-01 10:15:00,43.19,43.23,43.06,43.21,74900.0,28.9533,28.9801,28.8662,28.9667,74900.0
2008-10-01 10:20:00,43.2,43.39,43.2,43.36,30600.0,28.96,29.0874,28.96,29.0673,30600.0
2008-10-01 10:25:00,43.36,43.59,43.36,43.59,37300.0,29.0673,29.2215,29.0673,29.2215,37300.0
2008-10-01 10:30:00,43.57,43.75,43.55,43.66,42500.0,29.2081,29.3287,29.1947,29.2684,42500.0
2008-10-01 10:35:00,43.69,43.84,43.66,43.82,36800.0,29.2885,29.3891,29.2684,29.3757,36800.0
2008-10-01 10:40:00,43.83,43.88,43.55,43.82,38000.0,29.3824,29.4159,29.1947,29.3757,38000.0
2008-10-01 10:45:00,43.83,43.91,43.81,43.9,35600.0,29.3824,29.436,29.369,29.4293,35600.0
2008-10-01 10:50:00,43.91,43.92,43.83,43.85,25600.0,29.436,29.4427,29.3824,29.3958,25600.0
2008-10-01 10:55:00,43.82,43.87,43.75,43.82,19700.0,29.3757,29.4092,29.3287,29.3757,19700.0
2008-10-01 11:00:00,43.83,43.87,43.55,43.56,30900.0,29.3824,29.4092,29.1947,29.2014,30900.0
2008-10-01 11:05:00,43.57,43.62,43.39,43.41,28600.0,29.2081,29.2416,29.0874,29.1008,28600.0
2008-10-01 11:10:00,43.4,43.44,43.34,43.37,23000.0,29.0941,29.1209,29.0539,29.074,23000.0
2008-10-01 11:15:00,43.36,43.38,43.2,43.21,30600.0,29.0673,29.0807,28.96,28.9667,30600.0
2008-10-01 11:20:00,43.21,43.46,43.21,43.39,79400.0,28.9667,29.1343,28.9667,29.0874,79400.0
2008-10-01 11:25:00,43.39,43.63,43.31,43.6,80900.0,29.0874,29.2483,29.0338,29.2282,80900.0
2008-10-01 11:30:00,43.59,43.67,43.39,43.43,45200.0,29.2215,29.2751,29.0874,29.1142,45200.0
2008-10-01 11:35:00,43.45,43.55,43.18,43.3,143500.0,29.1276,29.1947,28.9466,29.0271,143500.0
2008-10-01 11:40:00,43.33,43.37,43.08,43.18,43000.0,29.0472,29.074,28.8796,28.9466,43000.0
2008-10-01 11:45:00,43.18,43.18,42.98,43.0,56500.0,28.9466,28.9466,28.8125,28.826,56500.0
2008-10-01 11:50:00,42.99,43.21,42.98,43.07,33900.0,28.8192,28.9667,28.8125,28.8729,33900.0
2008-10-01 11:55:00,43.08,43.08,42.92,42.94,25600.0,28.8796,28.8796,28.7723,28.7857,25600.0
2008-10-01 12:00:00,42.93,42.96,42.88,42.93,20600.0,28.779,28.7991,28.7455,28.779,20600.0
2008-10-01 12:05:00,42.93,42.98,42.91,42.98,29700.0,28.779,28.8125,28.7656,28.8125,29700.0
2008-10-01 12:10:00,42.99,43.02,42.95,43.02,27600.0,28.8192,28.8394,28.7924,28.8394,27600.0
2008-10-01 12:15:00,43.02,43.31,42.96,43.0,80800.0,28.8394,29.0338,28.7991,28.826,80800.0
2008-10-01 12:20:00,42.98,43.08,42.96,43.08,24800.0,28.8125,28.8796,28.7991,28.8796,24800.0
2008-10-01 12:25:00,43.08,43.22,43.06,43.22,26300.0,28.8796,28.9734,28.8662,28.9734,26300.0
2008-10-01 12:30:00,43.21,43.7,43.14,43.63,64700.0,28.9667,29.2952,28.9198,29.2483,64700.0
2008-10-01 12:35:00,43.67,43.8,43.25,43.26,37300.0,29.2751,29.3622,28.9935,29.0002,37300.0
2008-10-01 12:40:00,43.26,43.4,43.21,43.33,32300.0,29.0002,29.0941,28.9667,29.0472,32300.0
2008-10-01 12:45:00,43.33,43.44,43.32,43.42,32200.0,29.0472,29.1209,29.0405,29.1075,32200.0
2008-10-01 12:50:00,43.44,43.64,43.25,43.29,62900.0,29.1209,29.255,28.9935,29.0204,62900.0
2008-10-01 12:55:00,43.3,43.43,43.29,43.3,64000.0,29.0271,29.1142,29.0204,29.0271,64000.0
2008-10-01 13:00:00,43.29,43.3,42.95,42.98,24100.0,29.0204,29.0271,28.7924,28.8125,24100.0
2008-10-01 13:05:00,42.98,43.02,42.93,42.95,22300.0,28.8125,28.8394,28.779,28.7924,22300.0
2008-10-01 13:10:00,42.94,42.97,42.85,42.87,40200.0,28.7857,28.8058,28.7254,28.7388,40200.0
2008-10-01 13:15:00,42.87,42.92,42.85,42.85,17800.0,28.7388,28.7723,28.7254,28.7254,17800.0
2008-10-01 13:20:00,42.86,42.86,42.67,42.67,14000.0,28.7321,28.7321,28.6047,28.6047,14000.0
2008-10-01 13:25:00,42.66,42.76,42.66,42.75,27300.0,28.598,28.6651,28.598,28.6584,27300.0
2008-10-01 13:30:00,42.75,42.78,42.59,42.62,33100.0,28.6584,28.6785,28.5511,28.5712,33100.0
2008-10-01 13:35:00,42.63,42.63,42.53,42.54,14800.0,28.5779,28.5779,28.5109,28.5176,14800.0
2008-10-01 13:40:00,42.56,42.91,42.15,42.88,46100.0,28.531,28.7656,28.2561,28.7455,46100.0
2008-10-01 13:45:00,42.87,42.94,42.33,42.45,44800.0,28.7388,28.7857,28.3768,28.4572,44800.0
2008-10-01 13:50:00,42.44,42.53,42.34,42.39,29200.0,28.4505,28.5109,28.3835,28.417,29200.0
2008-10-01 13:55:00,42.35,42.4,42.19,42.23,35700.0,28.3902,28.4237,28.283,28.3098,35700.0
2008-10-01 14:00:00,42.23,42.36,41.86,41.95,61600.0,28.3098,28.3969,28.0617,28.1221,61600.0
2008-10-01 14:05:00,41.92,42.26,41.9,42.23,29800.0,28.102,28.3299,28.0885,28.3098,29800.0
2008-10-01 14:10:00,42.24,42.28,42.11,42.18,30300.0,28.3165,28.3433,28.2293,28.2762,30300.0
2008-10-01 14:15:00,42.18,42.35,42.13,42.18,231400.0,28.2762,28.3902,28.2427,28.2762,231400.0
2008-10-01 14:20:00,42.17,42.39,41.85,42.22,63800.0,28.2695,28.417,28.055,28.3031,63800.0
2008-10-01 14:25:00,42.2,42.38,42.13,42.38,23000.0,28.2897,28.4103,28.2427,28.4103,23000.0
2008-10-01 14:30:00,42.36,42.36,41.96,42.09,52100.0,28.3969,28.3969,28.1288,28.2159,52100.0
2008-10-01 14:35:00,42.05,42.21,42.05,42.21,24200.0,28.1891,28.2964,28.1891,28.2964,24200.0
2008-10-01 14:40:00,42.21,42.25,42.11,42.25,29800.0,28.2964,28.3232,28.2293,28.3232,29800.0
2008-10-01 14:45:00,42.25,42.43,42.25,42.4,29000.0,28.3232,28.4438,28.3232,28.4237,29000.0
2008-10-01 14:50:00,42.38,42.69,42.38,42.6,37900.0,28.4103,28.6181,28.4103,28.5578,37900.0
2008-10-01 14:55:00,42.6,42.64,42.34,42.51,32700.0,28.5578,28.5846,28.3835,28.4975,32700.0
2008-10-01 15:00:00,42.46,42.49,42.31,42.32,20900.0,28.464,28.4841,28.3634,28.3701,20900.0
2008-10-01 15:05:00,42.35,42.76,42.32,42.75,30000.0,28.3902,28.6651,28.3701,28.6584,30000.0
2008-10-01 15:10:00,42.75,43.1,42.72,42.92,40200.0,28.6584,28.893,28.6382,28.7723,40200.0
2008-10-01 15:15:00,42.95,43.25,42.86,43.25,44300.0,28.7924,28.9935,28.7321,28.9935,44300.0
2008-10-01 15:20:00,43.25,43.3,43.13,43.24,39900.0,28.9935,29.0271,28.9131,28.9868,39900.0
2008-10-01 15:25:00,43.22,43.47,43.22,43.45,43300.0,28.9734,29.141,28.9734,29.1276,43300.0
2008-10-01 15:30:00,43.45,43.59,43.4,43.5,62800.0,29.1276,29.2215,29.0941,29.1611,62800.0
2008-10-01 15:35:00,43.51,43.6,43.01,43.4,78400.0,29.1678,29.2282,28.8327,29.0941,78400.0
2008-10-01 15:40:00,43.39,43.81,43.36,43.76,67000.0,29.0874,29.369,29.0673,29.3354,67000.0
2008-10-01 15:45:00,43.77,43.94,43.74,43.87,73100.0,29.3421,29.4561,29.322,29.4092,73100.0
2008-10-01 15:50:00,43.88,43.89,43.8,43.85,86800.0,29.4159,29.4226,29.3622,29.3958,86800.0
2008-10-01 15:55:00,43.84,44.0,43.71,43.81,119400.0,29.3891,29.4963,29.3019,29.369,119400.0
2008-10-02 09:30:00,44.04,44.27,43.75,43.78,59800.0,29.5231,29.6773,29.3287,29.3488,59800.0
2008-10-02 09:35:00,43.77,43.89,43.47,43.6,30100.0,29.3421,29.4226,29.141,29.2282,30100.0
2008-10-02 09:40:00,43.68,43.71,43.1,43.16,33200.0,29.2818,29.3019,28.893,28.9332,33200.0
2008-10-02 09:45:00,43.16,43.4,43.09,43.39,31800.0,28.9332,29.0941,28.8863,29.0874,31800.0
2008-10-02 09:50:00,43.35,43.48,43.18,43.33,32300.0,29.0606,29.1477,28.9466,29.0472,32300.0
2008-10-02 09:55:00,43.34,43.57,43.34,43.49,24000.0,29.0539,29.2081,29.0539,29.1544,24000.0
2008-10-02 10:00:00,43.49,43.73,43.4,43.42,46200.0,29.1544,29.3153,29.0941,29.1075,46200.0
2008-10-02 10:05:00,43.46,43.46,43.22,43.38,27900.0,29.1343,29.1343,28.9734,29.0807,27900.0
2008-10-02 10:10:00,43.37,43.47,43.32,43.47,25800.0,29.074,29.141,29.0405,29.141,25800.0
2008-10-02 10:15:00,43.47,43.63,43.29,43.31,33200.0,29.141,29.2483,29.0204,29.0338,33200.0
2008-10-02 10:20:00,43.33,43.33,43.13,43.27,23100.0,29.0472,29.0472,28.9131,29.007,23100.0
2008-10-02 10:25:00,43.14,43.16,43.1,43.1,17200.0,28.9198,28.9332,28.893,28.893,17200.0
2008-10-02 10:30:00,43.1,43.12,43.02,43.04,18100.0,28.893,28.9064,28.8394,28.8528,18100.0
2008-10-02 10:35:00,43.07,43.18,43.05,43.13,23800.0,28.8729,28.9466,28.8595,28.9131,23800.0
2008-10-02 10:40:00,43.11,43.13,43.03,43.08,15300.0,28.8997,28.9131,28.8461,28.8796,15300.0
2008-10-02 10:45:00,43.08,43.11,42.73,42.82,47000.0,28.8796,28.8997,28.645,28.7053,47000.0
2008-10-02 10:50:00,42.86,43.08,42.82,43.06,25200.0,28.7321,28.8796,28.7053,28.8662,25200.0
2008-10-02 10:55:00,43.06,43.42,43.06,43.37,27700.0,28.8662,29.1075,28.8662,29.074,27700.0
2008-10-02 11:00:00,43.36,43.43,43.17,43.18,23500.0,29.0673,29.1142,28.9399,28.9466,23500.0
2008-10-02 11:05:00,43.18,43.19,42.81,42.98,29100.0,28.9466,28.9533,28.6986,28.8125,29100.0
2008-10-02 11:10:00,42.97,42.99,42.62,42.83,28800.0,28.8058,28.8192,28.5712,28.712,28800.0
2008-10-02 11:15:00,42.81,42.95,42.61,42.91,35400.0,28.6986,28.7924,28.5645,28.7656,35400.0
2008-10-02 11:20:00,42.91,43.06,42.9,43.0,21300.0,28.7656,28.8662,28.7589,28.826,21300.0
2008-10-02 11:25:00,43.03,43.14,43.03,43.11,32900.0,28.8461,28.9198,28.8461,28.8997,32900.0
2008-10-02 11:30:00,43.11,43.14,42.86,42.87,24600.0,28.8997,28.9198,28.7321,28.7388,24600.0
2008-10-02 11:35:00,42.91,43.07,42.87,42.98,16900.0,28.7656,28.8729,28.7388,28.8125,16900.0
2008-10-02 11:40:00,42.98,43.1,42.98,43.07,23100.0,28.8125,28.893,28.8125,28.8729,23100.0
2008-10-02 11:45:00,43.05,43.06,42.89,42.98,27400.0,28.8595,28.8662,28.7522,28.8125,27400.0
2008-10-02 11:50:00,42.98,43.03,42.86,42.89,16100.0,28.8125,28.8461,28.7321,28.7522,16100.0
2008-10-02 11:55:00,42.92,43.2,42.92,43.09,22900.0,28.7723,28.96,28.7723,28.8863,22900.0
2008-10-02 12:00:00,43.08,43.6,43.07,43.57,40500.0,28.8796,29.2282,28.8729,29.2081,40500.0
2008-10-02 12:05:00,43.57,43.58,43.37,43.52,19800.0,29.2081,29.2148,29.074,29.1745,19800.0
2008-10-02 12:10:00,43.52,43.6,43.45,43.49,20200.0,29.1745,29.2282,29.1276,29.1544,20200.0
2008-10-02 12:15:00,43.51,43.68,43.45,43.46,26600.0,29.1678,29.2818,29.1276,29.1343,26600.0
2008-10-02 12:20:00,43.46,43.62,43.46,43.61,31700.0,29.1343,29.2416,29.1343,29.2349,31700.0
2008-10-02 12:25:00,43.61,43.68,43.55,43.6,39900.0,29.2349,29.2818,29.1947,29.2282,39900.0
2008-10-02 12:30:00,43.57,43.66,43.56,43.63,38400.0,29.2081,29.2684,29.2014,29.2483,38400.0
2008-10-02 12:35:00,43.63,43.72,43.6,43.65,17800.0,29.2483,29.3086,29.2282,29.2617,17800.0
2008-10-02 12:40:00,43.62,43.77,43.55,43.6,21300.0,29.2416,29.3421,29.1947,29.2282,21300.0
2008-10-02 12:45:00,43.63,43.71,43.6,43.7,17500.0,29.2483,29.3019,29.2282,29.2952,17500.0
2008-10-02 12:50:00,43.69,43.81,43.64,43.81,28000.0,29.2885,29.369,29.255,29.369,28000.0
2008-10-02 12:55:00,43.8,43.89,43.69,43.72,26200.0,29.3622,29.4226,29.2885,29.3086,26200.0
2008-10-02 13:00:00,43.73,43.8,43.63,43.7,16600.0,29.3153,29.3622,29.2483,29.2952,16600.0
2008-10-02 13:05:00,43.73,43.74,43.59,43.64,14700.0,29.3153,29.322,29.2215,29.255,14700.0
2008-10-02 13:10:00,43.62,43.64,43.23,43.42,19500.0,29.2416,29.255,28.9801,29.1075,19500.0
2008-10-02 13:15:00,43.42,43.51,43.31,43.48,26300.0,29.1075,29.1678,29.0338,29.1477,26300.0
2008-10-02 13:20:00,43.46,43.6,43.38,43.38,26200.0,29.1343,29.2282,29.0807,29.0807,26200.0
2008-10-02 13:25:00,43.42,43.5,43.31,43.32,20100.0,29.1075,29.1611,29.0338,29.0405,20100.0
2008-10-02 13:30:00,43.33,43.43,43.33,43.34,19400.0,29.0472,29.1142,29.0472,29.0539,19400.0
2008-10-02 13:35:00,43.34,43.38,43.26,43.38,16400.0,29.0539,29.0807,29.0002,29.0807,16400.0
2008-10-02 13:40:00,43.33,43.43,43.15,43.43,31600.0,29.0472,29.1142,28.9265,29.1142,31600.0
2008-10-02 13:45:00,43.43,43.63,43.34,43.39,31000.0,29.1142,29.2483,29.0539,29.0874,31000.0
2008-10-02 13:50:00,43.42,43.42,42.91,43.07,36900.0,29.1075,29.1075,28.7656,28.8729,36900.0
2008-10-02 13:55:00,43.07,43.47,43.06,43.47,28200.0,28.8729,29.141,28.8662,29.141,28200.0
2008-10-02 14:00:00,43.45,43.47,43.27,43.39,22700.0,29.1276,29.141,29.007,29.0874,22700.0
2008-10-02 14:05:00,43.39,43.43,43.23,43.36,22500.0,29.0874,29.1142,28.9801,29.0673,22500.0
2008-10-02 14:10:00,43.38,43.67,43.35,43.4,26000.0,29.0807,29.2751,29.0606,29.0941,26000.0
2008-10-02 14:15:00,43.44,43.5,43.3,43.36,22100.0,29.1209,29.1611,29.0271,29.0673,22100.0
2008-10-02 14:20:00,43.36,43.36,42.85,42.87,37300.0,29.0673,29.0673,28.7254,28.7388,37300.0
2008-10-02 14:25:00,42.87,43.05,42.77,42.78,34300.0,28.7388,28.8595,28.6718,28.6785,34300.0
2008-10-02 14:30:00,42.77,42.9,42.42,42.61,42200.0,28.6718,28.7589,28.4371,28.5645,42200.0
2008-10-02 14:35:00,42.64,42.69,42.39,42.39,33900.0,28.5846,28.6181,28.417,28.417,33900.0
2008-10-02 14:40:00,42.41,42.61,42.33,42.38,31300.0,28.4304,28.5645,28.3768,28.4103,31300.0
2008-10-02 14:45:00,42.38,42.66,42.33,42.48,33300.0,28.4103,28.598,28.3768,28.4774,33300.0
2008-10-02 14:50:00,42.51,42.53,42.45,42.47,29400.0,28.4975,28.5109,28.4572,28.4707,29400.0
2008-10-02 14:55:00,42.48,42.69,42.45,42.64,43600.0,28.4774,28.6181,28.4572,28.5846,43600.0
2008-10-02 15:00:00,42.6,42.8,42.54,42.6,42500.0,28.5578,28.6919,28.5176,28.5578,42500.0
2008-10-02 15:05:00,42.6,42.79,42.54,42.54,36900.0,28.5578,28.6852,28.5176,28.5176,36900.0
2008-10-02 15:10:00,42.54,42.54,42.39,42.39,39000.0,28.5176,28.5176,28.417,28.417,39000.0
2008-10-02 15:15:00,42.39,42.43,42.09,42.18,62900.0,28.417,28.4438,28.2159,28.2762,62900.0
2008-10-02 15:20:00,42.13,42.3,42.03,42.19,70700.0,28.2427,28.3567,28.1757,28.283,70700.0
2008-10-02 15:25:00,42.2,42.36,42.01,42.06,61800.0,28.2897,28.3969,28.1623,28.1958,61800.0
2008-10-02 15:30:00,42.08,42.43,42.04,42.26,59600.0,28.2092,28.4438,28.1824,28.3299,59600.0
2008-10-02 15:35:00,42.26,42.42,42.21,42.21,61400.0,28.3299,28.4371,28.2964,28.2964,61400.0
2008-10-02 15:40:00,42.21,42.21,41.87,42.03,112700.0,28.2964,28.2964,28.0684,28.1757,112700.0
2008-10-02 15:45:00,42.05,42.07,41.85,41.86,84300.0,28.1891,28.2025,28.055,28.0617,84300.0
2008-10-02 15:50:00,41.87,42.49,41.82,42.46,154300.0,28.0684,28.4841,28.0349,28.464,154300.0
2008-10-02 15:55:00,42.45,42.45,42.14,42.16,163100.0,28.4572,28.4572,28.2494,28.2628,163100.0
2008-10-03 09:30:00,42.87,44.1,42.6,43.54,75500.0,28.7388,29.5634,28.5578,29.188,75500.0
2008-10-03 09:35:00,43.53,43.61,43.08,43.25,50800.0,29.1812,29.2349,28.8796,28.9935,50800.0
2008-10-03 09:40:00,43.25,43.54,42.91,43.0,56500.0,28.9935,29.188,28.7656,28.826,56500.0
2008-10-03 09:45:00,43.03,43.03,42.69,42.75,89600.0,28.8461,28.8461,28.6181,28.6584,89600.0
2008-10-03 09:50:00,42.75,42.75,42.44,42.71,32600.0,28.6584,28.6584,28.4505,28.6315,32600.0
2008-10-03 09:55:00,42.67,42.77,42.4,42.62,39400.0,28.6047,28.6718,28.4237,28.5712,39400.0
2008-10-03 10:00:00,42.62,42.65,42.45,42.62,39600.0,28.5712,28.5913,28.4572,28.5712,39600.0
2008-10-03 10:05:00,42.57,42.65,42.38,42.55,37800.0,28.5377,28.5913,28.4103,28.5243,37800.0
2008-10-03 10:10:00,42.59,42.97,42.57,42.95,41500.0,28.5511,28.8058,28.5377,28.7924,41500.0
2008-10-03 10:15:00,42.97,43.21,42.94,43.0,44000.0,28.8058,28.9667,28.7857,28.826,44000.0
2008-10-03 10:20:00,43.0,43.17,42.99,43.15,69800.0,28.826,28.9399,28.8192,28.9265,69800.0
2008-10-03 10:25:00,43.15,43.22,42.88,43.07,61600.0,28.9265,28.9734,28.7455,28.8729,61600.0
2008-10-03 10:30:00,43.07,43.22,43.03,43.21,40500.0,28.8729,28.9734,28.8461,28.9667,40500.0
2008-10-03 10:35:00,43.21,43.42,43.05,43.33,39200.0,28.9667,29.1075,28.8595,29.0472,39200.0
2008-10-03 10:40:00,43.34,43.41,43.1,43.16,43700.0,29.0539,29.1008,28.893,28.9332,43700.0
2008-10-03 10:45:00,43.16,43.17,42.77,42.91,37100.0,28.9332,28.9399,28.6718,28.7656,37100.0
2008-10-03 10:50:00,42.94,43.43,42.94,43.43,58500.0,28.7857,29.1142,28.7857,29.1142,58500.0
2008-10-03 10:55:00,43.4,43.44,43.23,43.32,28400.0,29.0941,29.1209,28.9801,29.0405,28400.0
2008-10-03 11:00:00,43.32,43.68,43.23,43.37,45300.0,29.0405,29.2818,28.9801,29.074,45300.0
2008-10-03 11:05:00,43.35,43.37,43.23,43.34,20200.0,29.0606,29.074,28.9801,29.0539,20200.0
2008-10-03 11:10:00,43.32,43.42,43.22,43.33,18300.0,29.0405,29.1075,28.9734,29.0472,18300.0
2008-10-03 11:15:00,43.32,43.5,43.23,43.23,19700.0,29.0405,29.1611,28.9801,28.9801,19700.0
2008-10-03 11:20:00,43.26,43.35,43.02,43.04,31800.0,29.0002,29.0606,28.8394,28.8528,31800.0
2008-10-03 11:25:00,43.03,43.04,42.89,42.99,19400.0,28.8461,28.8528,28.7522,28.8192,19400.0
2008-10-03 11:30:00,43.0,43.02,42.95,43.0,19300.0,28.826,28.8394,28.7924,28.826,19300.0
2008-10-03 11:35:00,43.0,43.14,42.99,43.0,25100.0,28.826,28.9198,28.8192,28.826,25100.0
2008-10-03 11:40:00,43.0,43.15,42.99,43.1,18200.0,28.826,28.9265,28.8192,28.893,18200.0
2008-10-03 11:45:00,43.09,43.1,42.97,42.98,19700.0,28.8863,28.893,28.8058,28.8125,19700.0
2008-10-03 11:50:00,42.98,42.99,42.75,42.77,23600.0,28.8125,28.8192,28.6584,28.6718,23600.0
2008-10-03 11:55:00,42.78,42.84,42.75,42.82,17300.0,28.6785,28.7187,28.6584,28.7053,17300.0
2008-10-03 12:00:00,42.79,42.81,42.64,42.7,20500.0,28.6852,28.6986,28.5846,28.6248,20500.0
2008-10-03 12:05:00,42.72,42.72,42.65,42.68,14200.0,28.6382,28.6382,28.5913,28.6114,14200.0
2008-10-03 12:10:00,42.67,42.72,42.66,42.69,10500.0,28.6047,28.6382,28.598,28.6181,10500.0
2008-10-03 12:15:00,42.69,42.75,42.65,42.67,13100.0,28.6181,28.6584,28.5913,28.6047,13100.0
2008-10-03 12:20:00,42.66,42.67,42.52,42.58,18200.0,28.598,28.6047,28.5042,28.5444,18200.0
2008-10-03 12:25:00,42.58,42.75,42.58,42.63,18000.0,28.5444,28.6584,28.5444,28.5779,18000.0
2008-10-03 12:30:00,42.69,42.82,42.68,42.76,14500.0,28.6181,28.7053,28.6114,28.6651,14500.0
2008-10-03 12:35:00,42.77,43.0,42.75,42.9,27500.0,28.6718,28.826,28.6584,28.7589,27500.0
2008-10-03 12:40:00,42.89,43.24,42.81,43.24,32100.0,28.7522,28.9868,28.6986,28.9868,32100.0
2008-10-03 12:45:00,43.25,43.28,43.14,43.18,28800.0,28.9935,29.0137,28.9198,28.9466,28800.0
2008-10-03 12:50:00,43.15,43.25,43.14,43.2,18200.0,28.9265,28.9935,28.9198,28.96,18200.0
2008-10-03 12:55:00,43.21,43.26,43.06,43.19,16700.0,28.9667,29.0002,28.8662,28.9533,16700.0
2008-10-03 13:00:00,43.19,43.22,43.03,43.11,23100.0,28.9533,28.9734,28.8461,28.8997,23100.0
2008-10-03 13:05:00,43.12,43.69,43.1,43.45,42700.0,28.9064,29.2885,28.893,29.1276,42700.0
2008-10-03 13:10:00,43.53,43.58,43.16,43.36,39400.0,29.1812,29.2148,28.9332,29.0673,39400.0
2008-10-03 13:15:00,43.36,43.46,43.16,43.34,22100.0,29.0673,29.1343,28.9332,29.0539,22100.0
2008-10-03 13:20:00,43.34,43.55,42.98,43.21,45100.0,29.0539,29.1947,28.8125,28.9667,45100.0
2008-10-03 13:25:00,43.21,43.51,43.0,43.33,71200.0,28.9667,29.1678,28.826,29.0472,71200.0
2008-10-03 13:30:00,43.25,43.35,42.63,42.81,54200.0,28.9935,29.0606,28.5779,28.6986,54200.0
2008-10-03 13:35:00,42.78,43.1,42.6,42.99,39100.0,28.6785,28.893,28.5578,28.8192,39100.0
2008-10-03 13:40:00,42.95,42.95,42.24,42.3,36300.0,28.7924,28.7924,28.3165,28.3567,36300.0
2008-10-03 13:45:00,42.32,42.68,42.26,42.62,59500.0,28.3701,28.6114,28.3299,28.5712,59500.0
2008-10-03 13:50:00,42.67,43.21,42.63,42.72,58900.0,28.6047,28.9667,28.5779,28.6382,58900.0
2008-10-03 13:55:00,42.62,42.96,42.62,42.82,25900.0,28.5712,28.7991,28.5712,28.7053,25900.0
2008-10-03 14:00:00,42.84,43.04,42.3,42.53,49800.0,28.7187,28.8528,28.3567,28.5109,49800.0
2008-10-03 14:05:00,42.49,42.82,42.42,42.72,24300.0,28.4841,28.7053,28.4371,28.6382,24300.0
2008-10-03 14:10:00,42.72,42.84,42.45,42.55,39900.0,28.6382,28.7187,28.4572,28.5243,39900.0
2008-10-03 14:15:00,42.6,42.68,42.35,42.5,18400.0,28.5578,28.6114,28.3902,28.4908,18400.0
2008-10-03 14:20:00,42.5,42.59,42.34,42.48,21500.0,28.4908,28.5511,28.3835,28.4774,21500.0
2008-10-03 14:25:00,42.48,42.52,41.98,42.15,59500.0,28.4774,28.5042,28.1422,28.2561,59500.0
2008-10-03 14:30:00,42.15,42.36,41.55,41.63,63900.0,28.2561,28.3969,27.8539,27.9075,63900.0
2008-10-03 14:35:00,41.75,42.37,41.68,42.24,34800.0,27.988,28.4036,27.9411,28.3165,34800.0
2008-10-03 14:40:00,42.3,42.39,42.0,42.09,28900.0,28.3567,28.417,28.1556,28.2159,28900.0
2008-10-03 14:45:00,42.09,42.27,41.94,42.27,34400.0,28.2159,28.3366,28.1154,28.3366,34400.0
2008-10-03 14:50:00,42.24,42.71,42.24,42.71,29300.0,28.3165,28.6315,28.3165,28.6315,29300.0
2008-10-03 14:55:00,42.71,43.15,42.58,43.05,32200.0,28.6315,28.9265,28.5444,28.8595,32200.0
2008-10-03 15:00:00,43.02,43.45,42.94,42.99,42000.0,28.8394,29.1276,28.7857,28.8192,42000.0
2008-10-03 15:05:00,42.96,43.25,42.73,43.08,39900.0,28.7991,28.9935,28.645,28.8796,39900.0
2008-10-03 15:10:00,43.03,43.26,43.0,43.12,44300.0,28.8461,29.0002,28.826,28.9064,44300.0
2008-10-03 15:15:00,43.06,43.27,43.0,43.05,39900.0,28.8662,29.007,28.826,28.8595,39900.0
2008-10-03 15:20:00,43.03,43.12,42.81,42.95,41600.0,28.8461,28.9064,28.6986,28.7924,41600.0
2008-10-03 15:25:00,42.96,43.07,42.83,42.98,29600.0,28.7991,28.8729,28.712,28.8125,29600.0
2008-10-03 15:30:00,42.98,43.55,42.95,43.52,81300.0,28.8125,29.1947,28.7924,29.1745,81300.0
2008-10-03 15:35:00,43.54,43.54,43.03,43.1,44500.0,29.188,29.188,28.8461,28.893,44500.0
2008-10-03 15:40:00,43.06,43.19,42.6,42.69,73400.0,28.8662,28.9533,28.5578,28.6181,73400.0
2008-10-03 15:45:00,42.69,42.85,42.36,42.36,57500.0,28.6181,28.7254,28.3969,28.3969,57500.0
2008-10-03 15:50:00,42.36,42.69,42.34,42.6,108900.0,28.3969,28.6181,28.3835,28.5578,108900.0
2008-10-03 15:55:00,42.6,42.96,42.26,42.76,160100.0,28.5578,28.7991,28.3299,28.6651,160100.0
2008-10-06 09:30:00,41.5,47.0,41.49,42.86,71600.0,27.8204,31.5074,27.8137,28.7321,71600.0
2008-10-06 09:35:00,42.85,43.78,42.85,43.76,61600.0,28.7254,29.3488,28.7254,29.3354,61600.0
2008-10-06 09:40:00,43.76,43.81,43.06,43.19,49400.0,29.3354,29.369,28.8662,28.9533,49400.0
2008-10-06 09:45:00,43.27,43.31,42.67,42.85,55800.0,29.007,29.0338,28.6047,28.7254,55800.0
2008-10-06 09:50:00,42.85,43.06,42.55,42.81,27400.0,28.7254,28.8662,28.5243,28.6986,27400.0
2008-10-06 09:55:00,42.76,42.8,42.12,42.65,47900.0,28.6651,28.6919,28.236,28.5913,47900.0
2008-10-06 10:00:00,42.55,42.77,42.08,42.2,33500.0,28.5243,28.6718,28.2092,28.2897,33500.0
2008-10-06 10:05:00,42.25,42.44,41.71,42.17,66900.0,28.3232,28.4505,27.9612,28.2695,66900.0
2008-10-06 10:10:00,42.17,42.39,41.83,42.01,41100.0,28.2695,28.417,28.0416,28.1623,41100.0
2008-10-06 10:15:00,42.03,42.4,41.91,42.36,40900.0,28.1757,28.4237,28.0952,28.3969,40900.0
2008-10-06 10:20:00,42.38,42.63,42.22,42.31,39500.0,28.4103,28.5779,28.3031,28.3634,39500.0
2008-10-06 10:25:00,42.34,42.59,41.92,42.02,50500.0,28.3835,28.5511,28.102,28.169,50500.0
2008-10-06 10:30:00,42.02,42.06,41.79,41.85,51300.0,28.169,28.1958,28.0148,28.055,51300.0
2008-10-06 10:35:00,41.87,41.95,41.65,41.66,40700.0,28.0684,28.1221,27.921,27.9277,40700.0
2008-10-06 10:40:00,41.68,41.73,40.85,40.95,85700.0,27.9411,27.9746,27.3847,27.4517,85700.0
2008-10-06 10:45:00,40.96,41.56,40.91,41.14,101200.0,27.4584,27.8606,27.4249,27.5791,101200.0
2008-10-06 10:50:00,41.18,41.29,41.02,41.22,46700.0,27.6059,27.6796,27.4986,27.6327,46700.0
2008-10-06 10:55:00,41.21,41.69,41.2,41.6,44000.0,27.626,27.9478,27.6193,27.8874,44000.0
2008-10-06 11:00:00,41.61,41.91,41.6,41.76,42500.0,27.8941,28.0952,27.8874,27.9947,42500.0
2008-10-06 11:05:00,41.75,41.8,41.55,41.7,39600.0,27.988,28.0215,27.8539,27.9545,39600.0
2008-10-06 11:10:00,41.67,41.94,41.6,41.6,25000.0,27.9344,28.1154,27.8874,27.8874,25000.0
2008-10-06 11:15:00,41.6,42.29,41.6,42.08,27900.0,27.8874,28.35,27.8874,28.2092,27900.0
2008-10-06 11:20:00,42.03,42.17,41.84,42.15,28900.0,28.1757,28.2695,28.0483,28.2561,28900.0
2008-10-06 11:25:00,42.15,42.31,41.73,41.86,39100.0,28.2561,28.3634,27.9746,28.0617,39100.0
2008-10-06 11:30:00,41.85,41.92,41.62,41.75,12800.0,28.055,28.102,27.9008,27.988,12800.0
2008-10-06 11:35:00,41.75,41.75,41.5,41.63,18800.0,27.988,27.988,27.8204,27.9075,18800.0
2008-10-06 11:40:00,41.63,41.7,41.53,41.62,11500.0,27.9075,27.9545,27.8405,27.9008,11500.0
2008-10-06 11:45:00,41.6,41.7,41.37,41.48,25300.0,27.8874,27.9545,27.7332,27.807,25300.0
2008-10-06 11:50:00,41.48,41.52,41.15,41.27,17200.0,27.807,27.8338,27.5858,27.6662,17200.0
2008-10-06 11:55:00,41.27,41.7,41.24,41.52,34400.0,27.6662,27.9545,27.6461,27.8338,34400.0
2008-10-06 12:00:00,41.5,41.76,41.45,41.55,33200.0,27.8204,27.9947,27.7869,27.8539,33200.0
2008-10-06 12:05:00,41.55,41.73,41.44,41.59,12400.0,27.8539,27.9746,27.7802,27.8807,12400.0
2008-10-06 12:10:00,41.6,41.61,41.41,41.53,9900.0,27.8874,27.8941,27.7601,27.8405,9900.0
2008-10-06 12:15:00,41.52,41.57,41.25,41.48,24300.0,27.8338,27.8673,27.6528,27.807,24300.0
2008-10-06 12:20:00,41.49,41.51,41.34,41.44,11000.0,27.8137,27.8271,27.7131,27.7802,11000.0
2008-10-06 12:25:00,41.43,41.57,41.35,41.54,25100.0,27.7735,27.8673,27.7198,27.8472,25100.0
2008-10-06 12:30:00,41.53,41.59,41.43,41.46,11800.0,27.8405,27.8807,27.7735,27.7936,11800.0
2008-10-06 12:35:00,41.42,41.48,41.0,41.04,35100.0,27.7668,27.807,27.4852,27.512,35100.0
2008-10-06 12:40:00,41.03,41.11,40.91,40.93,29600.0,27.5053,27.5589,27.4249,27.4383,29600.0
2008-10-06 12:45:00,40.96,40.96,40.75,40.94,25200.0,27.4584,27.4584,27.3176,27.445,25200.0
2008-10-06 12:50:00,40.96,40.98,40.82,40.87,24200.0,27.4584,27.4718,27.3645,27.3981,24200.0
2008-10-06 12:55:00,40.87,40.94,40.72,40.76,30200.0,27.3981,27.445,27.2975,27.3243,30200.0
2008-10-06 13:00:00,40.74,41.07,40.63,41.07,38700.0,27.3109,27.5321,27.2372,27.5321,38700.0
2008-10-06 13:05:00,41.04,41.12,40.73,40.73,24100.0,27.512,27.5657,27.3042,27.3042,24100.0
2008-10-06 13:10:00,40.73,40.8,40.57,40.62,23300.0,27.3042,27.3511,27.1969,27.2305,23300.0
2008-10-06 13:15:00,40.6,40.81,40.52,40.75,17300.0,27.2171,27.3578,27.1634,27.3176,17300.0
2008-10-06 13:20:00,40.77,41.18,40.73,41.1,29600.0,27.331,27.6059,27.3042,27.5522,29600.0
2008-10-06 13:25:00,41.08,41.17,40.86,40.99,25600.0,27.5388,27.5992,27.3914,27.4785,25600.0
2008-10-06 13:30:00,41.04,41.04,40.84,40.9,14400.0,27.512,27.512,27.3779,27.4182,14400.0
2008-10-06 13:35:00,40.87,41.02,40.69,40.71,21700.0,27.3981,27.4986,27.2774,27.2908,21700.0
2008-10-06 13:40:00,40.7,40.9,40.54,40.79,25400.0,27.2841,27.4182,27.1768,27.3444,25400.0
2008-10-06 13:45:00,40.79,40.79,40.43,40.44,32600.0,27.3444,27.3444,27.1031,27.1098,32600.0
2008-10-06 13:50:00,40.44,40.61,40.39,40.49,22700.0,27.1098,27.2238,27.0763,27.1433,22700.0
2008-10-06 13:55:00,40.49,40.72,40.46,40.62,20000.0,27.1433,27.2975,27.1232,27.2305,20000.0
2008-10-06 14:00:00,40.63,40.68,40.49,40.49,23800.0,27.2372,27.2707,27.1433,27.1433,23800.0
2008-10-06 14:05:00,40.5,40.79,40.45,40.59,25600.0,27.15,27.3444,27.1165,27.2104,25600.0
2008-10-06 14:10:00,40.63,40.79,40.5,40.56,18100.0,27.2372,27.3444,27.15,27.1902,18100.0
2008-10-06 14:15:00,40.56,40.74,40.18,40.18,57600.0,27.1902,27.3109,26.9355,26.9355,57600.0
2008-10-06 14:20:00,40.24,40.4,40.15,40.22,64000.0,26.9757,27.083,26.9154,26.9623,64000.0
2008-10-06 14:25:00,40.23,40.33,40.15,40.21,32000.0,26.969,27.0361,26.9154,26.9556,32000.0
2008-10-06 14:30:00,40.19,40.39,40.05,40.36,55700.0,26.9422,27.0763,26.8484,27.0562,55700.0
2008-10-06 14:35:00,40.35,40.65,40.3,40.52,62300.0,27.0495,27.2506,27.0159,27.1634,62300.0
2008-10-06 14:40:00,40.51,40.51,40.1,40.27,59300.0,27.1567,27.1567,26.8819,26.9958,59300.0
2008-10-06 14:45:00,40.25,40.42,40.12,40.34,48100.0,26.9824,27.0964,26.8953,27.0428,48100.0
2008-10-06 14:50:00,40.35,40.79,40.35,40.79,29700.0,27.0495,27.3444,27.0495,27.3444,29700.0
2008-10-06 14:55:00,40.75,40.75,40.4,40.53,37900.0,27.3176,27.3176,27.083,27.1701,37900.0
2008-10-06 15:00:00,40.53,40.6,40.27,40.44,38200.0,27.1701,27.2171,26.9958,27.1098,38200.0
2008-10-06 15:05:00,40.42,40.98,40.35,40.96,61500.0,27.0964,27.4718,27.0495,27.4584,61500.0
2008-10-06 15:10:00,40.96,41.46,40.58,41.38,62400.0,27.4584,27.7936,27.2037,27.7399,62400.0
2008-10-06 15:15:00,41.45,41.64,40.86,41.27,76200.0,27.7869,27.9142,27.3914,27.6662,76200.0
2008-10-06 15:20:00,41.28,41.4,40.64,40.79,86700.0,27.6729,27.7534,27.2439,27.3444,86700.0
2008-10-06 15:25:00,40.74,41.22,40.42,41.05,55500.0,27.3109,27.6327,27.0964,27.5187,55500.0
2008-10-06 15:30:00,41.07,41.21,40.89,41.14,63600.0,27.5321,27.626,27.4115,27.5791,63600.0
2008-10-06 15:35:00,41.18,41.34,40.84,41.28,100800.0,27.6059,27.7131,27.3779,27.6729,100800.0
2008-10-06 15:40:00,41.28,41.85,41.06,41.6,112500.0,27.6729,28.055,27.5254,27.8874,112500.0
2008-10-06 15:45:00,41.58,41.98,41.43,41.83,121800.0,27.874,28.1422,27.7735,28.0416,121800.0
2008-10-06 15:50:00,41.83,42.35,41.58,42.33,189900.0,28.0416,28.3902,27.874,28.3768,189900.0
2008-10-06 15:55:00,42.31,43.48,42.25,43.27,268500.0,28.3634,29.1477,28.3232,29.007,268500.0
2008-10-07 09:30:00,42.1,42.5,40.86,40.95,103800.0,28.2226,28.4908,27.3914,27.4517,103800.0
2008-10-07 09:35:00,40.93,41.68,40.87,41.44,49900.0,27.4383,27.9411,27.3981,27.7802,49900.0
2008-10-07 09:40:00,41.44,41.98,41.22,41.23,75500.0,27.7802,28.1422,27.6327,27.6394,75500.0
2008-10-07 09:45:00,41.21,41.58,41.02,41.38,44700.0,27.626,27.874,27.4986,27.7399,44700.0
2008-10-07 09:50:00,41.4,41.5,40.99,40.99,49900.0,27.7534,27.8204,27.4785,27.4785,49900.0
2008-10-07 09:55:00,40.92,41.08,40.55,40.95,55200.0,27.4316,27.5388,27.1835,27.4517,55200.0
2008-10-07 10:00:00,41.02,41.19,40.52,40.66,49200.0,27.4986,27.6126,27.1634,27.2573,49200.0
2008-10-07 10:05:00,40.66,40.84,40.51,40.73,30600.0,27.2573,27.3779,27.1567,27.3042,30600.0
2008-10-07 10:10:00,40.74,40.88,40.51,40.7,31300.0,27.3109,27.4048,27.1567,27.2841,31300.0
2008-10-07 10:15:00,40.71,40.82,40.2,40.24,68600.0,27.2908,27.3645,26.9489,26.9757,68600.0
2008-10-07 10:20:00,40.26,40.37,40.19,40.23,69000.0,26.9891,27.0629,26.9422,26.969,69000.0
2008-10-07 10:25:00,40.24,40.38,40.21,40.28,35700.0,26.9757,27.0696,26.9556,27.0025,35700.0
2008-10-07 10:30:00,40.25,40.31,40.01,40.01,51300.0,26.9824,27.0227,26.8215,26.8215,51300.0
2008-10-07 10:35:00,40.05,40.12,39.82,39.87,69800.0,26.8484,26.8953,26.6942,26.7277,69800.0
2008-10-07 10:40:00,39.9,39.96,39.59,39.76,43700.0,26.7478,26.788,26.54,26.6539,43700.0
2008-10-07 10:45:00,39.76,40.03,39.58,39.61,24700.0,26.6539,26.8349,26.5333,26.5534,24700.0
2008-10-07 10:50:00,39.6,39.6,39.39,39.45,29700.0,26.5467,26.5467,26.4059,26.4461,29700.0
2008-10-07 10:55:00,39.45,39.49,39.28,39.31,45500.0,26.4461,26.4729,26.3322,26.3523,45500.0
2008-10-07 11:00:00,39.31,39.43,39.29,39.35,28200.0,26.3523,26.4327,26.3389,26.3791,28200.0
2008-10-07 11:05:00,39.36,39.53,39.35,39.53,41100.0,26.3858,26.4998,26.3791,26.4998,41100.0
2008-10-07 11:10:00,39.52,39.64,39.4,39.44,37900.0,26.4931,26.5735,26.4126,26.4394,37900.0
2008-10-07 11:15:00,39.44,39.5,39.29,39.35,19800.0,26.4394,26.4797,26.3389,26.3791,19800.0
2008-10-07 11:20:00,39.35,39.41,39.31,39.38,27100.0,26.3791,26.4193,26.3523,26.3992,27100.0
2008-10-07 11:25:00,39.39,39.39,39.21,39.24,52100.0,26.4059,26.4059,26.2852,26.3054,52100.0
2008-10-07 11:30:00,39.23,39.44,39.22,39.35,45200.0,26.2987,26.4394,26.2919,26.3791,45200.0
2008-10-07 11:35:00,39.35,39.64,39.32,39.43,24600.0,26.3791,26.5735,26.359,26.4327,24600.0
2008-10-07 11:40:00,39.4,39.47,39.31,39.45,26400.0,26.4126,26.4595,26.3523,26.4461,26400.0
2008-10-07 11:45:00,39.45,39.53,39.39,39.47,37500.0,26.4461,26.4998,26.4059,26.4595,37500.0
2008-10-07 11:50:00,39.44,39.5,39.39,39.4,22500.0,26.4394,26.4797,26.4059,26.4126,22500.0
2008-10-07 11:55:00,39.42,39.44,38.74,38.79,84700.0,26.426,26.4394,25.9702,26.0037,84700.0
2008-10-07 12:00:00,38.79,38.88,38.65,38.7,40800.0,26.0037,26.064,25.9098,25.9434,40800.0
2008-10-07 12:05:00,38.73,38.82,38.63,38.68,32700.0,25.9635,26.0238,25.8964,25.9299,32700.0
2008-10-07 12:10:00,38.69,38.84,38.64,38.82,75300.0,25.9367,26.0372,25.9031,26.0238,75300.0
2008-10-07 12:15:00,38.81,39.06,38.78,38.99,50000.0,26.0171,26.1847,25.997,26.1378,50000.0
2008-10-07 12:20:00,38.97,39.01,38.95,38.96,30900.0,26.1244,26.1512,26.1109,26.1177,30900.0
2008-10-07 12:25:00,38.96,38.97,38.62,38.69,73600.0,26.1177,26.1244,25.8897,25.9367,73600.0
2008-10-07 12:30:00,38.69,38.75,38.61,38.61,33900.0,25.9367,25.9769,25.883,25.883,33900.0
2008-10-07 12:35:00,38.61,38.67,38.4,38.57,86600.0,25.883,25.9232,25.7422,25.8562,86600.0
2008-10-07 12:40:00,38.57,38.81,38.51,38.74,51500.0,25.8562,26.0171,25.816,25.9702,51500.0
2008-10-07 12:45:00,38.75,38.83,38.57,38.72,43800.0,25.9769,26.0305,25.8562,25.9568,43800.0
2008-10-07 12:50:00,38.8,38.8,38.65,38.69,24500.0,26.0104,26.0104,25.9098,25.9367,24500.0
2008-10-07 12:55:00,38.68,39.04,38.67,38.97,47200.0,25.9299,26.1713,25.9232,26.1244,47200.0
2008-10-07 13:00:00,39.03,39.31,39.0,39.23,42200.0,26.1646,26.3523,26.1445,26.2987,42200.0
2008-10-07 13:05:00,39.25,39.46,39.18,39.44,25900.0,26.3121,26.4528,26.2651,26.4394,25900.0
2008-10-07 13:10:00,39.43,39.5,39.37,39.42,20700.0,26.4327,26.4797,26.3925,26.426,20700.0
2008-10-07 13:15:00,39.39,39.59,39.24,39.57,56400.0,26.4059,26.54,26.3054,26.5266,56400.0
2008-10-07 13:20:00,39.55,39.64,39.25,39.54,53400.0,26.5132,26.5735,26.3121,26.5065,53400.0
2008-10-07 13:25:00,39.48,39.48,39.03,39.33,22500.0,26.4662,26.4662,26.1646,26.3657,22500.0
2008-10-07 13:30:00,39.42,39.65,39.35,39.51,41900.0,26.426,26.5802,26.3791,26.4864,41900.0
2008-10-07 13:35:00,39.49,39.65,39.28,39.65,34000.0,26.4729,26.5802,26.3322,26.5802,34000.0
2008-10-07 13:40:00,39.65,39.65,39.44,39.49,28600.0,26.5802,26.5802,26.4394,26.4729,28600.0
2008-10-07 13:45:00,39.49,39.52,39.22,39.33,38800.0,26.4729,26.4931,26.2919,26.3657,38800.0
2008-10-07 13:50:00,39.37,39.4,38.96,39.13,40700.0,26.3925,26.4126,26.1177,26.2316,40700.0
2008-10-07 13:55:00,39.18,39.39,39.1,39.13,28700.0,26.2651,26.4059,26.2115,26.2316,28700.0
2008-10-07 14:00:00,39.13,39.39,38.99,39.11,35500.0,26.2316,26.4059,26.1378,26.2182,35500.0
2008-10-07 14:05:00,39.17,39.43,39.17,39.35,26500.0,26.2584,26.4327,26.2584,26.3791,26500.0
2008-10-07 14:10:00,39.3,39.46,38.78,39.28,63100.0,26.3456,26.4528,25.997,26.3322,63100.0
2008-10-07 14:15:00,39.23,39.7,38.84,39.45,80800.0,26.2987,26.6137,26.0372,26.4461,80800.0
2008-10-07 14:20:00,39.4,39.96,39.38,39.48,63000.0,26.4126,26.788,26.3992,26.4662,63000.0
2008-10-07 14:25:00,39.49,39.66,39.41,39.63,34900.0,26.4729,26.5869,26.4193,26.5668,34900.0
2008-10-07 14:30:00,39.66,40.14,39.56,39.77,49500.0,26.5869,26.9087,26.5199,26.6607,49500.0
2008-10-07 14:35:00,39.76,40.08,39.75,39.87,30700.0,26.6539,26.8685,26.6472,26.7277,30700.0
2008-10-07 14:40:00,39.86,40.08,39.6,39.64,28300.0,26.721,26.8685,26.5467,26.5735,28300.0
2008-10-07 14:45:00,39.63,39.65,39.26,39.47,29100.0,26.5668,26.5802,26.3188,26.4595,29100.0
2008-10-07 14:50:00,39.47,39.64,39.4,39.42,22000.0,26.4595,26.5735,26.4126,26.426,22000.0
2008-10-07 14:55:00,39.42,39.42,38.85,39.09,98100.0,26.426,26.426,26.0439,26.2048,98100.0
2008-10-07 15:00:00,39.09,39.15,38.75,38.78,34400.0,26.2048,26.245,25.9769,25.997,34400.0
2008-10-07 15:05:00,38.79,38.79,38.25,38.35,46200.0,26.0037,26.0037,25.6417,25.7087,46200.0
2008-10-07 15:10:00,38.35,39.0,38.25,38.8,47400.0,25.7087,26.1445,25.6417,26.0104,47400.0
2008-10-07 15:15:00,38.79,38.85,38.34,38.61,67100.0,26.0037,26.0439,25.702,25.883,67100.0
2008-10-07 15:20:00,38.61,38.7,38.18,38.21,45900.0,25.883,25.9434,25.5948,25.6149,45900.0
2008-10-07 15:25:00,38.2,38.97,38.18,38.89,74500.0,25.6082,26.1244,25.5948,26.0707,74500.0
2008-10-07 15:30:00,38.97,38.99,38.76,38.91,98100.0,26.1244,26.1378,25.9836,26.0841,98100.0
2008-10-07 15:35:00,38.8,39.23,38.8,39.01,63000.0,26.0104,26.2987,26.0104,26.1512,63000.0
2008-10-07 15:40:00,39.02,39.03,38.79,38.8,116900.0,26.1579,26.1646,26.0037,26.0104,116900.0
2008-10-07 15:45:00,38.79,38.83,38.2,38.69,98700.0,26.0037,26.0305,25.6082,25.9367,98700.0
2008-10-07 15:50:00,38.66,38.75,38.53,38.72,134900.0,25.9165,25.9769,25.8294,25.9568,134900.0
2008-10-07 15:55:00,38.74,39.48,38.14,38.26,239100.0,25.9702,26.4662,25.5679,25.6484,239100.0
2008-10-08 09:30:00,37.6,38.67,36.45,37.57,173900.0,25.2059,25.9232,24.435,25.1858,173900.0
2008-10-08 09:35:00,37.61,38.56,37.35,38.21,121800.0,25.2127,25.8495,25.0384,25.6149,121800.0
2008-10-08 09:40:00,38.13,38.65,37.88,38.07,127500.0,25.5612,25.9098,25.3937,25.521,127500.0
2008-10-08 09:45:00,38.22,38.49,37.55,38.45,92400.0,25.6216,25.8026,25.1724,25.7758,92400.0
2008-10-08 09:50:00,38.44,38.7,37.43,37.57,116800.0,25.7691,25.9434,25.092,25.1858,116800.0
2008-10-08 09:55:00,37.55,37.77,37.18,37.39,74400.0,25.1724,25.3199,24.9244,25.0652,74400.0
2008-10-08 10:00:00,37.53,37.94,37.01,37.3,107700.0,25.159,25.4339,24.8104,25.0048,107700.0
2008-10-08 10:05:00,37.22,37.59,36.65,36.66,81700.0,24.9512,25.1992,24.5691,24.5758,81700.0
2008-10-08 10:10:00,36.69,37.12,36.46,36.7,99200.0,24.5959,24.8842,24.4417,24.6026,99200.0
2008-10-08 10:15:00,36.69,36.76,35.12,35.12,148300.0,24.5959,24.6428,23.5434,23.5434,148300.0
2008-10-08 10:20:00,35.12,36.0,34.4,35.67,287500.0,23.5434,24.1334,23.0608,23.9121,287500.0
2008-10-08 10:25:00,35.67,35.83,33.17,33.84,217000.0,23.9121,24.0194,22.2362,22.6854,217000.0
2008-10-08 10:30:00,33.85,34.18,32.87,33.03,234500.0,22.6921,22.9133,22.0351,22.1424,234500.0
2008-10-08 10:35:00,33.01,33.66,32.8,32.95,278400.0,22.1289,22.5647,21.9882,22.0887,278400.0
2008-10-08 10:40:00,32.99,33.15,32.2,32.28,143700.0,22.1155,22.2228,21.5859,21.6396,143700.0
2008-10-08 10:45:00,32.31,32.38,30.48,30.61,166600.0,21.6597,21.7066,20.4329,20.5201,166600.0
2008-10-08 10:50:00,30.6,32.07,29.91,30.02,431100.0,20.5134,21.4988,20.0508,20.1245,431100.0
2008-10-08 10:55:00,30.03,30.7,29.79,30.69,375000.0,20.1312,20.5804,19.9704,20.5737,375000.0
2008-10-08 11:00:00,30.7,30.89,30.11,30.25,276000.0,20.5804,20.7078,20.1849,20.2787,276000.0
2008-10-08 11:05:00,30.25,30.3,28.71,29.17,348100.0,20.2787,20.3122,19.2464,19.5547,348100.0
2008-10-08 11:10:00,29.06,29.74,28.84,29.7,232400.0,19.481,19.9368,19.3335,19.91,232400.0
2008-10-08 11:15:00,29.62,30.29,29.28,29.84,155700.0,19.8564,20.3055,19.6285,20.0039,155700.0
2008-10-08 11:20:00,29.84,30.48,29.84,30.1,163000.0,20.0039,20.4329,20.0039,20.1782,163000.0
2008-10-08 11:25:00,30.13,30.5,29.52,29.55,125500.0,20.1983,20.4463,19.7894,19.8095,125500.0
2008-10-08 11:30:00,29.58,30.04,29.21,29.29,120500.0,19.8296,20.1379,19.5815,19.6352,120500.0
2008-10-08 11:35:00,29.26,29.46,29.01,29.2,108700.0,19.6151,19.7491,19.4475,19.5748,108700.0
2008-10-08 11:40:00,29.27,29.41,29.22,29.31,148400.0,19.6218,19.7156,19.5882,19.6486,148400.0
2008-10-08 11:45:00,29.3,29.35,29.0,29.03,323400.0,19.6419,19.6754,19.4408,19.4609,323400.0
2008-10-08 11:50:00,29.03,29.4,28.98,29.2,101800.0,19.4609,19.7089,19.4274,19.5748,101800.0
2008-10-08 11:55:00,29.21,29.87,29.13,29.82,76500.0,19.5815,20.024,19.5279,19.9905,76500.0
2008-10-08 12:00:00,29.81,29.82,29.27,29.47,108600.0,19.9838,19.9905,19.6218,19.7558,108600.0
2008-10-08 12:05:00,29.44,30.02,29.31,29.73,134300.0,19.7357,20.1245,19.6486,19.9301,134300.0
2008-10-08 12:10:00,29.74,29.81,29.5,29.69,88500.0,19.9368,19.9838,19.7759,19.9033,88500.0
2008-10-08 12:15:00,29.72,30.4,29.65,30.38,169200.0,19.9234,20.3793,19.8765,20.3659,169200.0
2008-10-08 12:20:00,30.39,31.11,30.3,30.95,246400.0,20.3726,20.8552,20.3122,20.748,246400.0
2008-10-08 12:25:00,30.96,31.7,30.89,31.6,215200.0,20.7547,21.2508,20.7078,21.1837,215200.0
2008-10-08 12:30:00,31.58,31.8,31.08,31.8,145000.0,21.1703,21.3178,20.8351,21.3178,145000.0
2008-10-08 12:35:00,31.8,31.81,31.59,31.77,123600.0,21.3178,21.3245,21.177,21.2977,123600.0
2008-10-08 12:40:00,31.78,32.62,31.77,32.5,275800.0,21.3044,21.8675,21.2977,21.7871,275800.0
2008-10-08 12:45:00,32.5,32.5,31.68,32.0,133400.0,21.7871,21.7871,21.2374,21.4519,133400.0
2008-10-08 12:50:00,32.0,32.73,31.95,32.7,77100.0,21.4519,21.9412,21.4184,21.9211,77100.0
2008-10-08 12:55:00,32.7,33.61,32.67,33.61,114200.0,21.9211,22.5312,21.901,22.5312,114200.0
2008-10-08 13:00:00,33.58,34.1,33.58,33.88,149900.0,22.5111,22.8596,22.5111,22.7122,149900.0
2008-10-08 13:05:00,33.86,34.04,33.38,33.89,92500.0,22.6988,22.8194,22.377,22.7189,92500.0
2008-10-08 13:10:00,33.9,34.32,33.6,34.08,108100.0,22.7256,23.0071,22.5245,22.8462,108100.0
2008-10-08 13:15:00,34.08,34.69,33.88,34.54,119000.0,22.8462,23.2552,22.7122,23.1546,119000.0
2008-10-08 13:20:00,34.46,34.82,34.03,34.64,138200.0,23.101,23.3423,22.8127,23.2216,138200.0
2008-10-08 13:25:00,34.62,36.0,34.35,34.56,68300.0,23.2082,24.1334,23.0272,23.168,68300.0
2008-10-08 13:30:00,34.56,34.63,34.34,34.59,39900.0,23.168,23.2149,23.0205,23.1881,39900.0
2008-10-08 13:35:00,34.58,35.24,34.55,35.23,96500.0,23.1814,23.6239,23.1613,23.6172,96500.0
2008-10-08 13:40:00,35.22,35.8,35.17,35.73,70500.0,23.6105,23.9993,23.5769,23.9524,70500.0
2008-10-08 13:45:00,35.7,35.72,34.95,35.05,89300.0,23.9322,23.9457,23.4295,23.4965,89300.0
2008-10-08 13:50:00,35.1,35.24,34.93,35.02,60300.0,23.53,23.6239,23.4161,23.4764,60300.0
2008-10-08 13:55:00,35.07,35.1,34.73,34.97,82200.0,23.5099,23.53,23.282,23.4429,82200.0
2008-10-08 14:00:00,34.96,34.96,34.58,34.64,51600.0,23.4362,23.4362,23.1814,23.2216,51600.0
2008-10-08 14:05:00,34.64,35.01,34.29,34.36,163000.0,23.2216,23.4697,22.987,23.0339,163000.0
2008-10-08 14:10:00,34.43,34.43,33.7,33.7,80300.0,23.0809,23.0809,22.5915,22.5915,80300.0
2008-10-08 14:15:00,33.71,33.79,32.91,32.97,100300.0,22.5982,22.6518,22.0619,22.1021,100300.0
2008-10-08 14:20:00,32.93,33.5,32.93,33.31,106800.0,22.0753,22.4574,22.0753,22.3301,106800.0
2008-10-08 14:25:00,33.32,33.5,33.11,33.36,58600.0,22.3368,22.4574,22.196,22.3636,58600.0
2008-10-08 14:30:00,33.37,33.37,32.76,32.87,102800.0,22.3703,22.3703,21.9614,22.0351,102800.0
2008-10-08 14:35:00,32.87,33.42,32.86,33.19,79200.0,22.0351,22.4038,22.0284,22.2496,79200.0
2008-10-08 14:40:00,33.19,33.28,32.96,33.13,118400.0,22.2496,22.3099,22.0954,22.2094,118400.0
2008-10-08 14:45:00,33.13,33.2,33.1,33.15,59400.0,22.2094,22.2563,22.1893,22.2228,59400.0
2008-10-08 14:50:00,33.15,33.48,33.1,33.47,80300.0,22.2228,22.444,22.1893,22.4373,80300.0
2008-10-08 14:55:00,33.48,33.5,33.21,33.21,107100.0,22.444,22.4574,22.263,22.263,107100.0
2008-10-08 15:00:00,33.22,33.27,32.41,32.53,156800.0,22.2697,22.3032,21.7267,21.8072,156800.0
2008-10-08 15:05:00,32.51,33.01,32.51,32.9,75000.0,21.7938,22.1289,21.7938,22.0552,75000.0
2008-10-08 15:10:00,32.85,32.85,32.43,32.48,59900.0,22.0217,22.0217,21.7401,21.7736,59900.0
2008-10-08 15:15:00,32.45,32.75,32.3,32.6,111700.0,21.7535,21.9546,21.653,21.8541,111700.0
2008-10-08 15:20:00,32.61,32.77,32.11,32.21,94500.0,21.8608,21.9681,21.5256,21.5926,94500.0
2008-10-08 15:25:00,32.26,32.7,32.11,32.11,92000.0,21.6262,21.9211,21.5256,21.5256,92000.0
2008-10-08 15:30:00,32.11,32.48,31.8,31.83,105600.0,21.5256,21.7736,21.3178,21.3379,105600.0
2008-10-08 15:35:00,31.92,32.31,31.56,31.57,191600.0,21.3982,21.6597,21.1569,21.1636,191600.0
2008-10-08 15:40:00,31.58,31.64,30.0,30.07,261900.0,21.1703,21.2105,20.1111,20.1581,261900.0
2008-10-08 15:45:00,30.06,30.09,29.0,29.16,217300.0,20.1514,20.1715,19.4408,19.548,217300.0
2008-10-08 15:50:00,29.15,30.44,29.14,29.79,435000.0,19.5413,20.4061,19.5346,19.9704,435000.0
2008-10-08 15:55:00,29.75,30.83,29.7,30.48,498200.0,19.9435,20.6675,19.91,20.4329,498200.0
2008-10-09 09:30:00,32.48,32.57,31.08,32.53,184300.0,21.7736,21.834,20.8351,21.8072,184300.0
2008-10-09 09:35:00,32.61,32.71,31.45,31.64,167300.0,21.8608,21.9278,21.0832,21.2105,167300.0
2008-10-09 09:40:00,31.64,32.65,31.61,32.25,135100.0,21.2105,21.8876,21.1904,21.6195,135100.0
2008-10-09 09:45:00,32.25,32.25,31.44,31.44,153700.0,21.6195,21.6195,21.0765,21.0765,153700.0
2008-10-09 09:50:00,31.51,31.67,31.19,31.26,155000.0,21.1234,21.2306,20.9089,20.9558,155000.0
2008-10-09 09:55:00,31.27,31.43,31.14,31.31,159300.0,20.9625,21.0698,20.8754,20.9893,159300.0
2008-10-09 10:00:00,31.32,31.38,30.87,31.03,264800.0,20.996,21.0362,20.6944,20.8016,264800.0
2008-10-09 10:05:00,31.08,31.21,30.95,31.09,182000.0,20.8351,20.9223,20.748,20.8418,182000.0
2008-10-09 10:10:00,31.16,31.16,30.66,30.66,163000.0,20.8888,20.8888,20.5536,20.5536,163000.0
2008-10-09 10:15:00,30.71,30.75,30.52,30.56,136500.0,20.5871,20.6139,20.4597,20.4865,136500.0
2008-10-09 10:20:00,30.53,30.73,30.37,30.42,213800.0,20.4664,20.6005,20.3592,20.3927,213800.0
2008-10-09 10:25:00,30.43,30.53,30.16,30.17,194300.0,20.3994,20.4664,20.2184,20.2251,194300.0
2008-10-09 10:30:00,30.18,30.33,29.61,30.18,505800.0,20.2318,20.3324,19.8497,20.2318,505800.0
2008-10-09 10:35:00,30.22,30.36,30.09,30.22,133100.0,20.2586,20.3525,20.1715,20.2586,133100.0
2008-10-09 10:40:00,30.25,30.3,29.81,29.88,145300.0,20.2787,20.3122,19.9838,20.0307,145300.0
2008-10-09 10:45:00,29.87,30.86,29.87,30.5,139900.0,20.024,20.6876,20.024,20.4463,139900.0
2008-10-09 10:50:00,30.45,30.58,30.23,30.26,74700.0,20.4128,20.4999,20.2653,20.2854,74700.0
2008-10-09 10:55:00,30.29,30.3,30.03,30.18,128200.0,20.3055,20.3122,20.1312,20.2318,128200.0
2008-10-09 11:00:00,30.2,30.24,30.04,30.05,121300.0,20.2452,20.272,20.1379,20.1446,121300.0
2008-10-09 11:05:00,30.06,30.36,29.83,30.22,219900.0,20.1514,20.3525,19.9972,20.2586,219900.0
2008-10-09 11:10:00,30.22,30.75,30.21,30.71,133000.0,20.2586,20.6139,20.2519,20.5871,133000.0
2008-10-09 11:15:00,30.71,30.99,30.64,30.87,114700.0,20.5871,20.7748,20.5402,20.6944,114700.0
2008-10-09 11:20:00,30.85,31.04,30.68,30.71,101600.0,20.6809,20.8083,20.567,20.5871,101600.0
2008-10-09 11:25:00,30.73,30.88,30.2,30.86,75600.0,20.6005,20.7011,20.2452,20.6876,75600.0
2008-10-09 11:30:00,30.87,30.99,30.8,30.81,60500.0,20.6944,20.7748,20.6474,20.6541,60500.0
2008-10-09 11:35:00,30.85,31.03,30.84,31.0,212600.0,20.6809,20.8016,20.6742,20.7815,212600.0
2008-10-09 11:40:00,31.0,31.25,30.98,31.2,174000.0,20.7815,20.9491,20.7681,20.9156,174000.0
2008-10-09 11:45:00,31.16,31.66,31.15,31.2,94500.0,20.8888,21.2239,20.8821,20.9156,94500.0
2008-10-09 11:50:00,31.14,31.32,31.11,31.15,91800.0,20.8754,20.996,20.8552,20.8821,91800.0
2008-10-09 11:55:00,31.15,31.18,30.88,30.9,91400.0,20.8821,20.9022,20.7011,20.7145,91400.0
2008-10-09 12:00:00,30.92,31.13,30.89,31.03,77800.0,20.7279,20.8686,20.7078,20.8016,77800.0
2008-10-09 12:05:00,31.02,31.14,30.2,31.07,125900.0,20.7949,20.8754,20.2452,20.8284,125900.0
2008-10-09 12:10:00,31.04,31.39,30.96,31.24,65400.0,20.8083,21.0429,20.7547,20.9424,65400.0
2008-10-09 12:15:00,31.23,31.29,31.07,31.19,57300.0,20.9357,20.9759,20.8284,20.9089,57300.0
2008-10-09 12:20:00,31.2,31.27,31.13,31.25,49200.0,20.9156,20.9625,20.8686,20.9491,49200.0
2008-10-09 12:25:00,31.26,31.35,31.09,31.1,37800.0,20.9558,21.0161,20.8418,20.8485,37800.0
2008-10-09 12:30:00,31.1,31.17,30.94,31.03,35400.0,20.8485,20.8955,20.7413,20.8016,35400.0
2008-10-09 12:35:00,31.03,31.1,30.93,30.94,55400.0,20.8016,20.8485,20.7346,20.7413,55400.0
2008-10-09 12:40:00,30.96,31.0,30.56,30.65,70000.0,20.7547,20.7815,20.4865,20.5469,70000.0
2008-10-09 12:45:00,30.66,30.7,30.37,30.44,51500.0,20.5536,20.5804,20.3592,20.4061,51500.0
2008-10-09 12:50:00,30.47,30.75,30.41,30.67,61100.0,20.4262,20.6139,20.386,20.5603,61100.0
2008-10-09 12:55:00,30.7,30.76,30.61,30.65,48800.0,20.5804,20.6206,20.5201,20.5469,48800.0
2008-10-09 13:00:00,30.67,30.8,30.67,30.74,29400.0,20.5603,20.6474,20.5603,20.6072,29400.0
2008-10-09 13:05:00,30.74,30.92,30.74,30.88,46400.0,20.6072,20.7279,20.6072,20.7011,46400.0
2008-10-09 13:10:00,30.89,31.35,30.89,31.16,78300.0,20.7078,21.0161,20.7078,20.8888,78300.0
2008-10-09 13:15:00,31.17,31.23,31.1,31.16,47900.0,20.8955,20.9357,20.8485,20.8888,47900.0
2008-10-09 13:20:00,31.12,31.13,30.9,30.94,33000.0,20.8619,20.8686,20.7145,20.7413,33000.0
2008-10-09 13:25:00,30.93,31.48,30.86,31.27,61400.0,20.7346,21.1033,20.6876,20.9625,61400.0
2008-10-09 13:30:00,31.3,31.54,31.12,31.46,51100.0,20.9826,21.1435,20.8619,21.0899,51100.0
2008-10-09 13:35:00,31.47,31.53,31.27,31.34,59600.0,21.0966,21.1368,20.9625,21.0094,59600.0
2008-10-09 13:40:00,31.34,31.39,31.24,31.38,27700.0,21.0094,21.0429,20.9424,21.0362,27700.0
2008-10-09 13:45:00,31.39,31.44,31.21,31.36,43700.0,21.0429,21.0765,20.9223,21.0228,43700.0
2008-10-09 13:50:00,31.38,31.39,31.05,31.24,55300.0,21.0362,21.0429,20.815,20.9424,55300.0
2008-10-09 13:55:00,31.24,31.37,31.09,31.15,65200.0,20.9424,21.0295,20.8418,20.8821,65200.0
2008-10-09 14:00:00,31.14,31.25,31.14,31.14,35600.0,20.8754,20.9491,20.8754,20.8754,35600.0
2008-10-09 14:05:00,31.14,31.28,31.08,31.27,37200.0,20.8754,20.9692,20.8351,20.9625,37200.0
2008-10-09 14:10:00,31.27,31.28,30.86,30.96,67600.0,20.9625,20.9692,20.6876,20.7547,67600.0
2008-10-09 14:15:00,30.95,31.06,30.78,30.86,61000.0,20.748,20.8217,20.634,20.6876,61000.0
2008-10-09 14:20:00,30.86,30.93,30.61,30.82,56100.0,20.6876,20.7346,20.5201,20.6608,56100.0
2008-10-09 14:25:00,30.83,30.97,30.82,30.9,59800.0,20.6675,20.7614,20.6608,20.7145,59800.0
2008-10-09 14:30:00,30.89,31.06,30.81,30.92,69700.0,20.7078,20.8217,20.6541,20.7279,69700.0
2008-10-09 14:35:00,30.9,31.02,30.73,30.87,55800.0,20.7145,20.7949,20.6005,20.6944,55800.0
2008-10-09 14:40:00,30.9,31.0,30.75,30.76,88200.0,20.7145,20.7815,20.6139,20.6206,88200.0
2008-10-09 14:45:00,30.77,30.77,30.51,30.63,65800.0,20.6273,20.6273,20.453,20.5335,65800.0
2008-10-09 14:50:00,30.64,30.74,30.49,30.61,67200.0,20.5402,20.6072,20.4396,20.5201,67200.0
2008-10-09 14:55:00,30.59,30.85,30.39,30.4,64900.0,20.5066,20.6809,20.3726,20.3793,64900.0
2008-10-09 15:00:00,30.38,30.5,30.15,30.23,162000.0,20.3659,20.4463,20.2117,20.2653,162000.0
2008-10-09 15:05:00,30.27,30.46,30.17,30.29,93700.0,20.2921,20.4195,20.2251,20.3055,93700.0
2008-10-09 15:10:00,30.3,30.32,30.09,30.17,125400.0,20.3122,20.3256,20.1715,20.2251,125400.0
2008-10-09 15:15:00,30.18,30.43,30.08,30.11,135900.0,20.2318,20.3994,20.1648,20.1849,135900.0
2008-10-09 15:20:00,30.11,30.33,30.02,30.15,140400.0,20.1849,20.3324,20.1245,20.2117,140400.0
2008-10-09 15:25:00,30.17,30.17,29.77,29.77,121300.0,20.2251,20.2251,19.9569,19.9569,121300.0
2008-10-09 15:30:00,29.76,29.9,29.48,29.53,121000.0,19.9502,20.0441,19.7625,19.7961,121000.0
2008-10-09 15:35:00,29.53,29.69,29.08,29.14,145800.0,19.7961,19.9033,19.4944,19.5346,145800.0
2008-10-09 15:40:00,29.15,29.15,28.45,28.58,175700.0,19.5413,19.5413,19.0721,19.1592,175700.0
2008-10-09 15:45:00,28.64,28.72,28.15,28.24,155200.0,19.1994,19.2531,18.8709,18.9313,155200.0
2008-10-09 15:50:00,28.23,28.63,28.23,28.6,240900.0,18.9246,19.1927,18.9246,19.1726,240900.0
2008-10-09 15:55:00,28.63,28.66,28.19,28.4,502100.0,19.1927,19.2128,18.8978,19.0385,502100.0
2008-10-10 09:30:00,26.5,27.4,25.5,26.79,268500.0,17.7648,18.3682,17.0945,17.9592,268500.0
2008-10-10 09:35:00,26.7,26.74,25.25,26.66,243300.0,17.8989,17.9257,16.9269,17.8721,243300.0
2008-10-10 09:40:00,26.67,27.6,26.64,27.56,209900.0,17.8788,18.5022,17.8587,18.4754,209900.0
2008-10-10 09:45:00,27.62,27.73,26.52,27.32,215000.0,18.5156,18.5894,17.7782,18.3145,215000.0
2008-10-10 09:50:00,27.32,27.43,26.76,27.26,298400.0,18.3145,18.3883,17.9391,18.2743,298400.0
2008-10-10 09:55:00,27.23,27.23,25.34,25.62,182700.0,18.2542,18.2542,16.9872,17.1749,182700.0
2008-10-10 10:00:00,25.59,26.02,24.25,25.59,302200.0,17.1548,17.4431,16.2565,17.1548,302200.0
2008-10-10 10:05:00,25.6,27.32,25.46,26.34,194400.0,17.1615,18.3145,17.0676,17.6576,194400.0
2008-10-10 10:10:00,26.45,26.71,25.38,25.42,122800.0,17.7313,17.9056,17.014,17.0408,122800.0
2008-10-10 10:15:00,25.46,25.58,24.27,24.47,161200.0,17.0676,17.1481,16.2699,16.404,161200.0
2008-10-10 10:20:00,24.41,25.65,24.41,24.8,272100.0,16.3638,17.195,16.3638,16.6252,272100.0
2008-10-10 10:25:00,24.78,25.33,24.5,24.82,225800.0,16.6118,16.9805,16.4241,16.6386,225800.0
2008-10-10 10:30:00,24.81,25.02,24.68,24.72,134000.0,16.6319,16.7727,16.5448,16.5716,134000.0
2008-10-10 10:35:00,24.62,24.91,24.6,24.71,129100.0,16.5045,16.6989,16.4911,16.5649,129100.0
2008-10-10 10:40:00,24.75,24.82,23.91,24.18,183700.0,16.5917,16.6386,16.0286,16.2096,183700.0
2008-10-10 10:45:00,24.18,24.74,24.09,24.74,141800.0,16.2096,16.585,16.1492,16.585,141800.0
2008-10-10 10:50:00,24.69,24.79,24.29,24.32,136700.0,16.5515,16.6185,16.2833,16.3034,136700.0
2008-10-10 10:55:00,24.3,24.45,23.39,23.52,202400.0,16.29,16.3906,15.68,15.7671,202400.0
2008-10-10 11:00:00,23.52,23.92,23.51,23.82,127900.0,15.7671,16.0353,15.7604,15.9682,127900.0
2008-10-10 11:05:00,23.82,24.18,23.8,23.87,181200.0,15.9682,16.2096,15.9548,16.0018,181200.0
2008-10-10 11:10:00,23.82,24.3,23.65,24.17,208700.0,15.9682,16.29,15.8543,16.2029,208700.0
2008-10-10 11:15:00,24.17,25.21,24.16,24.89,192500.0,16.2029,16.9001,16.1962,16.6855,192500.0
2008-10-10 11:20:00,24.82,24.96,24.72,24.75,109400.0,16.6386,16.7325,16.5716,16.5917,109400.0
2008-10-10 11:25:00,24.73,24.8,24.48,24.57,88700.0,16.5783,16.6252,16.4107,16.471,88700.0
2008-10-10 11:30:00,24.57,24.91,24.45,24.69,125300.0,16.471,16.6989,16.3906,16.5515,125300.0
2008-10-10 11:35:00,24.69,24.99,24.65,24.96,62800.0,16.5515,16.7526,16.5246,16.7325,62800.0
2008-10-10 11:40:00,24.92,25.14,24.85,24.86,61700.0,16.7056,16.8531,16.6587,16.6654,61700.0
2008-10-10 11:45:00,24.87,25.37,24.79,24.93,122300.0,16.6721,17.0073,16.6185,16.7123,122300.0
2008-10-10 11:50:00,24.93,25.08,24.76,24.84,86700.0,16.7123,16.8129,16.5984,16.652,86700.0
2008-10-10 11:55:00,24.78,24.92,24.45,24.86,92700.0,16.6118,16.7056,16.3906,16.6654,92700.0
2008-10-10 12:00:00,24.84,25.35,24.83,25.21,98600.0,16.652,16.9939,16.6453,16.9001,98600.0
2008-10-10 12:05:00,25.23,25.56,24.95,24.97,148000.0,16.9135,17.1347,16.7258,16.7392,148000.0
2008-10-10 12:10:00,24.95,25.21,24.85,25.19,82800.0,16.7258,16.9001,16.6587,16.8866,82800.0
2008-10-10 12:15:00,25.18,25.44,25.16,25.34,59500.0,16.8799,17.0542,16.8665,16.9872,59500.0
2008-10-10 12:20:00,25.34,25.52,25.25,25.31,54900.0,16.9872,17.1079,16.9269,16.9671,54900.0
2008-10-10 12:25:00,25.31,25.46,25.14,25.25,52700.0,16.9671,17.0676,16.8531,16.9269,52700.0
2008-10-10 12:30:00,25.26,25.27,25.02,25.02,71800.0,16.9336,16.9403,16.7727,16.7727,71800.0
2008-10-10 12:35:00,25.0,25.1,24.67,24.9,102500.0,16.7593,16.8263,16.5381,16.6922,102500.0
2008-10-10 12:40:00,24.86,25.39,24.85,25.27,105400.0,16.6654,17.0207,16.6587,16.9403,105400.0
2008-10-10 12:45:00,25.27,25.43,25.14,25.17,52300.0,16.9403,17.0475,16.8531,16.8732,52300.0
2008-10-10 12:50:00,25.14,25.24,25.11,25.16,40500.0,16.8531,16.9202,16.833,16.8665,40500.0
2008-10-10 12:55:00,25.16,25.24,25.07,25.23,42700.0,16.8665,16.9202,16.8062,16.9135,42700.0
2008-10-10 13:00:00,25.25,25.27,24.9,24.97,86800.0,16.9269,16.9403,16.6922,16.7392,86800.0
2008-10-10 13:05:00,24.95,25.0,24.9,24.94,66500.0,16.7258,16.7593,16.6922,16.7191,66500.0
2008-10-10 13:10:00,24.95,24.96,24.53,24.74,88400.0,16.7258,16.7325,16.4442,16.585,88400.0
2008-10-10 13:15:00,24.74,24.8,24.65,24.8,45900.0,16.585,16.6252,16.5246,16.6252,45900.0
2008-10-10 13:20:00,24.8,24.95,24.75,24.88,43400.0,16.6252,16.7258,16.5917,16.6788,43400.0
2008-10-10 13:25:00,24.9,25.29,24.88,25.22,65100.0,16.6922,16.9537,16.6788,16.9068,65100.0
2008-10-10 13:30:00,25.22,25.22,24.76,24.94,104900.0,16.9068,16.9068,16.5984,16.7191,104900.0
2008-10-10 13:35:00,24.94,24.96,24.73,24.9,75600.0,16.7191,16.7325,16.5783,16.6922,75600.0
2008-10-10 13:40:00,24.88,24.91,24.62,24.67,76100.0,16.6788,16.6989,16.5045,16.5381,76100.0
2008-10-10 13:45:00,24.68,24.69,24.14,24.33,87000.0,16.5448,16.5515,16.1828,16.3101,87000.0
2008-10-10 13:50:00,24.33,24.5,24.31,24.36,55100.0,16.3101,16.4241,16.2967,16.3302,55100.0
2008-10-10 13:55:00,24.33,24.53,24.3,24.5,105000.0,16.3101,16.4442,16.29,16.4241,105000.0
2008-10-10 14:00:00,24.49,24.6,24.22,24.57,65700.0,16.4174,16.4911,16.2364,16.471,65700.0
2008-10-10 14:05:00,24.58,25.19,24.57,25.13,133100.0,16.4777,16.8866,16.471,16.8464,133100.0
2008-10-10 14:10:00,25.14,25.37,24.81,24.99,111600.0,16.8531,17.0073,16.6319,16.7526,111600.0
2008-10-10 14:15:00,24.99,25.21,24.53,24.6,104300.0,16.7526,16.9001,16.4442,16.4911,104300.0
2008-10-10 14:20:00,24.63,24.96,24.51,24.53,75600.0,16.5112,16.7325,16.4308,16.4442,75600.0
2008-10-10 14:25:00,24.55,24.78,24.19,24.26,94300.0,16.4576,16.6118,16.2163,16.2632,94300.0
2008-10-10 14:30:00,24.3,24.66,24.3,24.51,57800.0,16.29,16.5313,16.29,16.4308,57800.0
2008-10-10 14:35:00,24.51,24.69,24.3,24.46,119900.0,16.4308,16.5515,16.29,16.3973,119900.0
2008-10-10 14:40:00,24.49,24.5,24.38,24.48,61000.0,16.4174,16.4241,16.3436,16.4107,61000.0
2008-10-10 14:45:00,24.43,24.81,24.43,24.62,90800.0,16.3772,16.6319,16.3772,16.5045,90800.0
2008-10-10 14:50:00,24.63,24.73,24.28,24.36,88100.0,16.5112,16.5783,16.2766,16.3302,88100.0
2008-10-10 14:55:00,24.36,24.5,24.2,24.49,73800.0,16.3302,16.4241,16.223,16.4174,73800.0
2008-10-10 15:00:00,24.5,24.55,24.13,24.3,169900.0,16.4241,16.4576,16.1761,16.29,169900.0
2008-10-10 15:05:00,24.3,24.7,24.23,24.68,178700.0,16.29,16.5582,16.2431,16.5448,178700.0
2008-10-10 15:10:00,24.64,25.45,24.63,25.26,203800.0,16.5179,17.0609,16.5112,16.9336,203800.0
2008-10-10 15:15:00,25.26,25.84,25.09,25.68,143700.0,16.9336,17.3224,16.8196,17.2151,143700.0
2008-10-10 15:20:00,25.62,26.37,25.62,25.96,172800.0,17.1749,17.6777,17.1749,17.4028,172800.0
2008-10-10 15:25:00,25.92,26.42,25.86,26.36,137200.0,17.376,17.7112,17.3358,17.671,137200.0
2008-10-10 15:30:00,26.36,26.54,26.28,26.44,165400.0,17.671,17.7916,17.6173,17.7246,165400.0
2008-10-10 15:35:00,26.43,26.84,26.17,26.26,214800.0,17.7179,17.9928,17.5436,17.6039,214800.0
2008-10-10 15:40:00,26.25,26.64,25.41,26.57,225700.0,17.5972,17.8587,17.0341,17.8118,225700.0
2008-10-10 15:45:00,26.53,26.79,26.26,26.41,213200.0,17.7849,17.9592,17.6039,17.7045,213200.0
2008-10-10 15:50:00,26.4,26.59,26.16,26.32,194900.0,17.6978,17.8252,17.5369,17.6442,194900.0
2008-10-10 15:55:00,26.31,26.99,26.27,26.89,330300.0,17.6375,18.0933,17.6106,18.0263,330300.0
2008-10-13 09:30:00,28.84,28.89,28.0,28.02,187400.0,19.3335,19.367,18.7704,18.7838,187400.0
2008-10-13 09:35:00,28.03,28.65,28.0,28.65,119100.0,18.7905,19.2061,18.7704,19.2061,119100.0
2008-10-13 09:40:00,28.64,28.75,28.43,28.51,112800.0,19.1994,19.2732,19.0586,19.1123,112800.0
2008-10-13 09:45:00,28.52,28.74,28.24,28.31,124700.0,19.119,19.2665,18.9313,18.9782,124700.0
2008-10-13 09:50:00,28.35,28.58,28.1,28.38,68500.0,19.005,19.1592,18.8374,19.0251,68500.0
2008-10-13 09:55:00,28.4,28.92,28.35,28.71,103400.0,19.0385,19.3871,19.005,19.2464,103400.0
2008-10-13 10:00:00,28.71,28.95,28.6,28.77,71200.0,19.2464,19.4072,19.1726,19.2866,71200.0
2008-10-13 10:05:00,28.75,28.95,28.69,28.93,79900.0,19.2732,19.4072,19.2329,19.3938,79900.0
2008-10-13 10:10:00,28.9,29.04,28.81,29.0,168000.0,19.3737,19.4676,19.3134,19.4408,168000.0
2008-10-13 10:15:00,29.0,29.0,28.82,28.96,94200.0,19.4408,19.4408,19.3201,19.4139,94200.0
2008-10-13 10:20:00,28.93,29.06,28.84,28.93,47600.0,19.3938,19.481,19.3335,19.3938,47600.0
2008-10-13 10:25:00,28.94,29.35,28.93,29.35,67800.0,19.4005,19.6754,19.3938,19.6754,67800.0
2008-10-13 10:30:00,29.34,29.47,29.25,29.25,56300.0,19.6687,19.7558,19.6084,19.6084,56300.0
2008-10-13 10:35:00,29.28,29.46,29.14,29.46,72700.0,19.6285,19.7491,19.5346,19.7491,72700.0
2008-10-13 10:40:00,29.46,29.61,29.16,29.32,45900.0,19.7491,19.8497,19.548,19.6553,45900.0
2008-10-13 10:45:00,29.31,29.31,29.12,29.2,24800.0,19.6486,19.6486,19.5212,19.5748,24800.0
2008-10-13 10:50:00,29.21,29.22,28.97,29.01,47200.0,19.5815,19.5882,19.4206,19.4475,47200.0
2008-10-13 10:55:00,29.01,29.05,28.96,28.99,33400.0,19.4475,19.4743,19.4139,19.4341,33400.0
2008-10-13 11:00:00,28.97,29.15,28.91,29.14,46700.0,19.4206,19.5413,19.3804,19.5346,46700.0
2008-10-13 11:05:00,29.14,29.56,29.08,29.51,77600.0,19.5346,19.8162,19.4944,19.7826,77600.0
2008-10-13 11:10:00,29.53,29.76,29.45,29.65,80400.0,19.7961,19.9502,19.7424,19.8765,80400.0
2008-10-13 11:15:00,29.65,29.67,29.44,29.44,57400.0,19.8765,19.8899,19.7357,19.7357,57400.0
2008-10-13 11:20:00,29.44,29.61,29.32,29.58,39500.0,19.7357,19.8497,19.6553,19.8296,39500.0
2008-10-13 11:25:00,29.58,29.73,29.52,29.7,24600.0,19.8296,19.9301,19.7894,19.91,24600.0
2008-10-13 11:30:00,29.71,29.9,29.68,29.89,32400.0,19.9167,20.0441,19.8966,20.0374,32400.0
2008-10-13 11:35:00,29.87,29.98,29.82,29.98,83500.0,20.024,20.0977,19.9905,20.0977,83500.0
2008-10-13 11:40:00,29.95,30.1,29.95,30.07,36800.0,20.0776,20.1782,20.0776,20.1581,36800.0
2008-10-13 11:45:00,30.07,30.11,29.89,29.92,52300.0,20.1581,20.1849,20.0374,20.0575,52300.0
2008-10-13 11:50:00,29.93,29.93,29.79,29.84,43300.0,20.0642,20.0642,19.9704,20.0039,43300.0
2008-10-13 11:55:00,29.82,29.89,29.75,29.84,52500.0,19.9905,20.0374,19.9435,20.0039,52500.0
2008-10-13 12:00:00,29.84,29.99,29.76,29.95,61700.0,20.0039,20.1044,19.9502,20.0776,61700.0
2008-10-13 12:05:00,29.93,30.05,29.87,30.0,60400.0,20.0642,20.1446,20.024,20.1111,60400.0
2008-10-13 12:10:00,30.0,30.21,29.94,30.21,66700.0,20.1111,20.2519,20.0709,20.2519,66700.0
2008-10-13 12:15:00,30.21,30.45,30.19,30.39,92000.0,20.2519,20.4128,20.2385,20.3726,92000.0
2008-10-13 12:20:00,30.39,30.4,30.22,30.27,47800.0,20.3726,20.3793,20.2586,20.2921,47800.0
2008-10-13 12:25:00,30.29,30.5,30.29,30.42,52900.0,20.3055,20.4463,20.3055,20.3927,52900.0
2008-10-13 12:30:00,30.41,30.41,30.26,30.27,51300.0,20.386,20.386,20.2854,20.2921,51300.0
2008-10-13 12:35:00,30.27,30.27,30.08,30.08,68300.0,20.2921,20.2921,20.1648,20.1648,68300.0
2008-10-13 12:40:00,30.1,30.16,30.01,30.13,47200.0,20.1782,20.2184,20.1178,20.1983,47200.0
2008-10-13 12:45:00,30.12,30.12,30.04,30.04,46900.0,20.1916,20.1916,20.1379,20.1379,46900.0
2008-10-13 12:50:00,30.06,30.07,29.89,29.92,31300.0,20.1514,20.1581,20.0374,20.0575,31300.0
2008-10-13 12:55:00,29.9,29.97,29.8,29.95,34000.0,20.0441,20.091,19.9771,20.0776,34000.0
2008-10-13 13:00:00,29.96,29.96,29.82,29.9,36100.0,20.0843,20.0843,19.9905,20.0441,36100.0
2008-10-13 13:05:00,29.9,29.99,29.9,29.95,27500.0,20.0441,20.1044,20.0441,20.0776,27500.0
2008-10-13 13:10:00,29.96,29.98,29.93,29.97,13600.0,20.0843,20.0977,20.0642,20.091,13600.0
2008-10-13 13:15:00,29.96,29.99,29.85,29.88,36300.0,20.0843,20.1044,20.0106,20.0307,36300.0
2008-10-13 13:20:00,29.89,29.92,29.84,29.9,31800.0,20.0374,20.0575,20.0039,20.0441,31800.0
2008-10-13 13:25:00,29.88,29.88,29.71,29.74,42000.0,20.0307,20.0307,19.9167,19.9368,42000.0
2008-10-13 13:30:00,29.74,29.76,29.7,29.73,25700.0,19.9368,19.9502,19.91,19.9301,25700.0
2008-10-13 13:35:00,29.73,29.75,29.67,29.69,27700.0,19.9301,19.9435,19.8899,19.9033,27700.0
2008-10-13 13:40:00,29.69,29.7,29.56,29.6,49700.0,19.9033,19.91,19.8162,19.843,49700.0
2008-10-13 13:45:00,29.6,29.74,29.6,29.64,38700.0,19.843,19.9368,19.843,19.8698,38700.0
2008-10-13 13:50:00,29.64,29.7,29.55,29.61,22200.0,19.8698,19.91,19.8095,19.8497,22200.0
2008-10-13 13:55:00,29.61,29.77,29.58,29.66,37000.0,19.8497,19.9569,19.8296,19.8832,37000.0
2008-10-13 14:00:00,29.66,29.71,29.59,29.64,19500.0,19.8832,19.9167,19.8363,19.8698,19500.0
2008-10-13 14:05:00,29.63,29.66,29.45,29.5,29900.0,19.8631,19.8832,19.7424,19.7759,29900.0
2008-10-13 14:10:00,29.5,29.52,29.45,29.49,44800.0,19.7759,19.7894,19.7424,19.7692,44800.0
2008-10-13 14:15:00,29.49,29.5,29.41,29.48,20000.0,19.7692,19.7759,19.7156,19.7625,20000.0
2008-10-13 14:20:00,29.47,29.5,29.36,29.39,26300.0,19.7558,19.7759,19.6821,19.7022,26300.0
2008-10-13 14:25:00,29.4,29.42,29.3,29.38,42900.0,19.7089,19.7223,19.6419,19.6955,42900.0
2008-10-13 14:30:00,29.36,29.43,29.31,29.39,28500.0,19.6821,19.729,19.6486,19.7022,28500.0
2008-10-13 14:35:00,29.4,29.51,29.4,29.49,36500.0,19.7089,19.7826,19.7089,19.7692,36500.0
2008-10-13 14:40:00,29.5,29.68,29.48,29.64,46300.0,19.7759,19.8966,19.7625,19.8698,46300.0
2008-10-13 14:45:00,29.66,29.88,29.64,29.86,41800.0,19.8832,20.0307,19.8698,20.0173,41800.0
2008-10-13 14:50:00,29.86,29.86,29.71,29.74,43200.0,20.0173,20.0173,19.9167,19.9368,43200.0
2008-10-13 14:55:00,29.75,30.2,29.75,30.07,92800.0,19.9435,20.2452,19.9435,20.1581,92800.0
2008-10-13 15:00:00,30.07,30.24,29.98,30.1,74000.0,20.1581,20.272,20.0977,20.1782,74000.0
2008-10-13 15:05:00,30.12,30.34,30.06,30.09,91800.0,20.1916,20.3391,20.1514,20.1715,91800.0
2008-10-13 15:10:00,30.1,30.19,29.97,30.09,135900.0,20.1782,20.2385,20.091,20.1715,135900.0
2008-10-13 15:15:00,30.08,30.32,29.98,30.31,57900.0,20.1648,20.3256,20.0977,20.3189,57900.0
2008-10-13 15:20:00,30.3,30.59,30.17,30.55,80900.0,20.3122,20.5066,20.2251,20.4798,80900.0
2008-10-13 15:25:00,30.54,30.54,30.38,30.45,90800.0,20.4731,20.4731,20.3659,20.4128,90800.0
2008-10-13 15:30:00,30.45,30.65,30.39,30.55,99900.0,20.4128,20.5469,20.3726,20.4798,99900.0
2008-10-13 15:35:00,30.56,30.85,30.53,30.8,118400.0,20.4865,20.6809,20.4664,20.6474,118400.0
2008-10-13 15:40:00,30.81,31.17,30.81,31.11,200400.0,20.6541,20.8955,20.6541,20.8552,200400.0
2008-10-13 15:45:00,31.11,31.6,31.08,31.59,212800.0,20.8552,21.1837,20.8351,21.177,212800.0
2008-10-13 15:50:00,31.58,32.33,31.39,32.33,277800.0,21.1703,21.6731,21.0429,21.6731,277800.0
2008-10-13 15:55:00,32.23,33.53,32.21,33.49,564800.0,21.6061,22.4775,21.5926,22.4507,564800.0
2008-10-14 09:30:00,33.38,34.45,31.33,32.85,153800.0,22.377,23.0943,21.0027,22.0217,153800.0
2008-10-14 09:35:00,32.82,33.45,32.18,32.35,112400.0,22.0016,22.4239,21.5725,21.6865,112400.0
2008-10-14 09:40:00,32.33,32.5,32.12,32.34,106900.0,21.6731,21.7871,21.5323,21.6798,106900.0
2008-10-14 09:45:00,32.34,32.77,32.2,32.77,134300.0,21.6798,21.9681,21.5859,21.9681,134300.0
2008-10-14 09:50:00,32.77,33.0,32.51,32.91,113900.0,21.9681,22.1222,21.7938,22.0619,113900.0
2008-10-14 09:55:00,32.93,33.13,32.7,32.93,75400.0,22.0753,22.2094,21.9211,22.0753,75400.0
2008-10-14 10:00:00,32.96,33.5,32.96,33.35,118500.0,22.0954,22.4574,22.0954,22.3569,118500.0
2008-10-14 10:05:00,33.35,33.4,32.83,33.04,113900.0,22.3569,22.3904,22.0083,22.1491,113900.0
2008-10-14 10:10:00,33.0,33.0,32.59,32.63,95900.0,22.1222,22.1222,21.8474,21.8742,95900.0
2008-10-14 10:15:00,32.61,32.99,32.51,32.71,77300.0,21.8608,22.1155,21.7938,21.9278,77300.0
2008-10-14 10:20:00,32.69,32.95,32.6,32.93,103900.0,21.9144,22.0887,21.8541,22.0753,103900.0
2008-10-14 10:25:00,32.9,33.15,32.82,33.14,63000.0,22.0552,22.2228,22.0016,22.2161,63000.0
2008-10-14 10:30:00,33.17,33.28,32.87,32.93,63400.0,22.2362,22.3099,22.0351,22.0753,63400.0
2008-10-14 10:35:00,32.91,33.07,32.75,32.82,63700.0,22.0619,22.1692,21.9546,22.0016,63700.0
2008-10-14 10:40:00,32.83,32.93,32.5,32.53,99300.0,22.0083,22.0753,21.7871,21.8072,99300.0
2008-10-14 10:45:00,32.51,32.79,32.47,32.6,89100.0,21.7938,21.9815,21.7669,21.8541,89100.0
2008-10-14 10:50:00,32.57,32.91,32.55,32.81,72500.0,21.834,22.0619,21.8206,21.9949,72500.0
2008-10-14 10:55:00,32.84,33.06,32.83,32.99,47200.0,22.015,22.1625,22.0083,22.1155,47200.0
2008-10-14 11:00:00,33.0,33.0,32.73,32.76,64000.0,22.1222,22.1222,21.9412,21.9614,64000.0
2008-10-14 11:05:00,32.75,32.91,32.63,32.69,39000.0,21.9546,22.0619,21.8742,21.9144,39000.0
2008-10-14 11:10:00,32.68,32.79,32.52,32.73,47700.0,21.9077,21.9815,21.8005,21.9412,47700.0
2008-10-14 11:15:00,32.72,33.0,32.71,32.99,44600.0,21.9345,22.1222,21.9278,22.1155,44600.0
2008-10-14 11:20:00,32.98,33.0,32.89,32.98,41300.0,22.1088,22.1222,22.0485,22.1088,41300.0
2008-10-14 11:25:00,33.0,33.32,32.93,33.1,100600.0,22.1222,22.3368,22.0753,22.1893,100600.0
2008-10-14 11:30:00,33.1,33.31,33.07,33.16,66500.0,22.1893,22.3301,22.1692,22.2295,66500.0
2008-10-14 11:35:00,33.14,33.18,32.95,33.03,62700.0,22.2161,22.2429,22.0887,22.1424,62700.0
2008-10-14 11:40:00,33.01,33.25,33.0,33.02,45600.0,22.1289,22.2898,22.1222,22.1356,45600.0
2008-10-14 11:45:00,33.01,33.37,33.01,33.18,74800.0,22.1289,22.3703,22.1289,22.2429,74800.0
2008-10-14 11:50:00,33.15,33.15,32.88,32.93,43500.0,22.2228,22.2228,22.0418,22.0753,43500.0
2008-10-14 11:55:00,32.92,32.97,32.83,32.84,56400.0,22.0686,22.1021,22.0083,22.015,56400.0
2008-10-14 12:00:00,32.86,32.86,32.57,32.57,43500.0,22.0284,22.0284,21.834,21.834,43500.0
2008-10-14 12:05:00,32.54,32.82,32.54,32.82,41400.0,21.8139,22.0016,21.8139,22.0016,41400.0
2008-10-14 12:10:00,32.82,33.05,32.81,32.92,38300.0,22.0016,22.1558,21.9949,22.0686,38300.0
2008-10-14 12:15:00,32.92,33.04,32.88,32.94,54700.0,22.0686,22.1491,22.0418,22.082,54700.0
2008-10-14 12:20:00,32.96,33.03,32.93,33.01,33300.0,22.0954,22.1424,22.0753,22.1289,33300.0
2008-10-14 12:25:00,33.0,33.1,32.94,33.0,40800.0,22.1222,22.1893,22.082,22.1222,40800.0
2008-10-14 12:30:00,32.99,33.12,32.94,33.02,57300.0,22.1155,22.2027,22.082,22.1356,57300.0
2008-10-14 12:35:00,33.02,33.2,32.97,33.18,56000.0,22.1356,22.2563,22.1021,22.2429,56000.0
2008-10-14 12:40:00,33.19,33.28,33.13,33.16,49500.0,22.2496,22.3099,22.2094,22.2295,49500.0
2008-10-14 12:45:00,33.16,33.41,33.12,33.33,45600.0,22.2295,22.3971,22.2027,22.3435,45600.0
2008-10-14 12:50:00,33.35,33.43,33.22,33.23,31800.0,22.3569,22.4105,22.2697,22.2764,31800.0
2008-10-14 12:55:00,33.23,33.34,33.11,33.21,43100.0,22.2764,22.3502,22.196,22.263,43100.0
2008-10-14 13:00:00,33.21,33.28,33.15,33.22,41200.0,22.263,22.3099,22.2228,22.2697,41200.0
2008-10-14 13:05:00,33.19,33.29,33.15,33.21,31000.0,22.2496,22.3166,22.2228,22.263,31000.0
2008-10-14 13:10:00,33.2,33.21,33.07,33.09,51800.0,22.2563,22.263,22.1692,22.1826,51800.0
2008-10-14 13:15:00,33.1,33.1,32.88,33.0,35000.0,22.1893,22.1893,22.0418,22.1222,35000.0
2008-10-14 13:20:00,32.98,33.02,32.94,32.95,23800.0,22.1088,22.1356,22.082,22.0887,23800.0
2008-10-14 13:25:00,32.95,33.01,32.91,32.98,29200.0,22.0887,22.1289,22.0619,22.1088,29200.0
2008-10-14 13:30:00,32.99,33.17,32.96,33.13,41500.0,22.1155,22.2362,22.0954,22.2094,41500.0
2008-10-14 13:35:00,33.1,33.12,32.84,32.85,42600.0,22.1893,22.2027,22.015,22.0217,42600.0
2008-10-14 13:40:00,32.85,32.88,32.7,32.75,40300.0,22.0217,22.0418,21.9211,21.9546,40300.0
2008-10-14 13:45:00,32.78,32.94,32.74,32.74,39100.0,21.9748,22.082,21.9479,21.9479,39100.0
2008-10-14 13:50:00,32.78,32.82,32.54,32.56,33000.0,21.9748,22.0016,21.8139,21.8273,33000.0
2008-10-14 13:55:00,32.55,32.58,32.39,32.43,51900.0,21.8206,21.8407,21.7133,21.7401,51900.0
2008-10-14 14:00:00,32.46,32.54,32.15,32.15,100900.0,21.7602,21.8139,21.5524,21.5524,100900.0
2008-10-14 14:05:00,32.16,32.4,32.15,32.31,41400.0,21.5591,21.72,21.5524,21.6597,41400.0
2008-10-14 14:10:00,32.34,32.45,32.18,32.34,85800.0,21.6798,21.7535,21.5725,21.6798,85800.0
2008-10-14 14:15:00,32.36,32.49,31.93,32.15,106900.0,21.6932,21.7804,21.4049,21.5524,106900.0
2008-10-14 14:20:00,32.16,32.48,32.08,32.46,101300.0,21.5591,21.7736,21.5055,21.7602,101300.0
2008-10-14 14:25:00,32.44,32.8,32.32,32.77,55200.0,21.7468,21.9882,21.6664,21.9681,55200.0
2008-10-14 14:30:00,32.77,32.91,32.6,32.6,48400.0,21.9681,22.0619,21.8541,21.8541,48400.0
2008-10-14 14:35:00,32.62,32.85,32.62,32.77,57100.0,21.8675,22.0217,21.8675,21.9681,57100.0
2008-10-14 14:40:00,32.77,32.85,32.6,32.68,77100.0,21.9681,22.0217,21.8541,21.9077,77100.0
2008-10-14 14:45:00,32.67,32.69,32.33,32.43,65300.0,21.901,21.9144,21.6731,21.7401,65300.0
2008-10-14 14:50:00,32.43,32.55,32.28,32.43,52200.0,21.7401,21.8206,21.6396,21.7401,52200.0
2008-10-14 14:55:00,32.43,32.45,32.26,32.3,86600.0,21.7401,21.7535,21.6262,21.653,86600.0
2008-10-14 15:00:00,32.32,32.5,32.25,32.46,92500.0,21.6664,21.7871,21.6195,21.7602,92500.0
2008-10-14 15:05:00,32.49,32.74,32.45,32.71,54200.0,21.7804,21.9479,21.7535,21.9278,54200.0
2008-10-14 15:10:00,32.72,33.04,32.72,32.92,76700.0,21.9345,22.1491,21.9345,22.0686,76700.0
2008-10-14 15:15:00,32.93,32.99,32.76,32.9,118100.0,22.0753,22.1155,21.9614,22.0552,118100.0
2008-10-14 15:20:00,32.9,33.06,32.72,32.74,74800.0,22.0552,22.1625,21.9345,21.9479,74800.0
2008-10-14 15:25:00,32.77,32.94,32.68,32.83,123900.0,21.9681,22.082,21.9077,22.0083,123900.0
2008-10-14 15:30:00,32.83,33.05,32.8,32.97,155000.0,22.0083,22.1558,21.9882,22.1021,155000.0
2008-10-14 15:35:00,32.97,33.01,32.64,32.8,178400.0,22.1021,22.1289,21.8809,21.9882,178400.0
2008-10-14 15:40:00,32.79,33.06,32.76,32.78,269300.0,21.9815,22.1625,21.9614,21.9748,269300.0
2008-10-14 15:45:00,32.78,32.9,32.64,32.8,182500.0,21.9748,22.0552,21.8809,21.9882,182500.0
2008-10-14 15:50:00,32.79,32.91,32.64,32.82,139200.0,21.9815,22.0619,21.8809,22.0016,139200.0
2008-10-14 15:55:00,32.82,32.89,32.75,32.82,192100.0,22.0016,22.0485,21.9546,22.0016,192100.0
2008-10-15 09:30:00,31.89,32.39,31.89,32.19,149000.0,21.3781,21.7133,21.3781,21.5792,149000.0
2008-10-15 09:35:00,32.2,32.37,31.89,31.89,85900.0,21.5859,21.6999,21.3781,21.3781,85900.0
2008-10-15 09:40:00,31.91,31.91,31.61,31.71,69700.0,21.3915,21.3915,21.1904,21.2575,69700.0
2008-10-15 09:45:00,31.7,31.76,31.55,31.6,45500.0,21.2508,21.291,21.1502,21.1837,45500.0
2008-10-15 09:50:00,31.6,31.8,31.55,31.71,61800.0,21.1837,21.3178,21.1502,21.2575,61800.0
2008-10-15 09:55:00,31.72,32.19,31.69,31.99,61600.0,21.2642,21.5792,21.2441,21.4452,61600.0
2008-10-15 10:00:00,31.99,32.02,31.59,31.8,53800.0,21.4452,21.4653,21.177,21.3178,53800.0
2008-10-15 10:05:00,31.77,31.77,31.41,31.49,46000.0,21.2977,21.2977,21.0564,21.11,46000.0
2008-10-15 10:10:00,31.49,31.69,31.43,31.69,42000.0,21.11,21.2441,21.0698,21.2441,42000.0
2008-10-15 10:15:00,31.7,31.7,31.54,31.64,29900.0,21.2508,21.2508,21.1435,21.2105,29900.0
2008-10-15 10:20:00,31.66,31.78,31.6,31.73,31200.0,21.2239,21.3044,21.1837,21.2709,31200.0
2008-10-15 10:25:00,31.7,31.82,31.68,31.76,33300.0,21.2508,21.3312,21.2374,21.291,33300.0
2008-10-15 10:30:00,31.77,31.93,31.71,31.84,42500.0,21.2977,21.4049,21.2575,21.3446,42500.0
2008-10-15 10:35:00,31.85,31.94,31.8,31.85,44300.0,21.3513,21.4116,21.3178,21.3513,44300.0
2008-10-15 10:40:00,31.89,31.98,31.45,31.46,67700.0,21.3781,21.4385,21.0832,21.0899,67700.0
2008-10-15 10:45:00,31.48,31.5,31.28,31.33,64300.0,21.1033,21.1167,20.9692,21.0027,64300.0
2008-10-15 10:50:00,31.34,31.42,31.29,31.4,35500.0,21.0094,21.0631,20.9759,21.0496,35500.0
2008-10-15 10:55:00,31.39,31.4,31.25,31.26,29100.0,21.0429,21.0496,20.9491,20.9558,29100.0
2008-10-15 11:00:00,31.26,31.28,31.11,31.14,41400.0,20.9558,20.9692,20.8552,20.8754,41400.0
2008-10-15 11:05:00,31.13,31.18,31.0,31.14,75000.0,20.8686,20.9022,20.7815,20.8754,75000.0
2008-10-15 11:10:00,31.15,31.21,31.1,31.18,34700.0,20.8821,20.9223,20.8485,20.9022,34700.0
2008-10-15 11:15:00,31.21,31.32,31.21,31.29,36500.0,20.9223,20.996,20.9223,20.9759,36500.0
2008-10-15 11:20:00,31.27,31.29,31.04,31.04,27200.0,20.9625,20.9759,20.8083,20.8083,27200.0
2008-10-15 11:25:00,31.06,31.14,31.02,31.05,25600.0,20.8217,20.8754,20.7949,20.815,25600.0
2008-10-15 11:30:00,31.08,31.19,31.05,31.17,29300.0,20.8351,20.9089,20.815,20.8955,29300.0
2008-10-15 11:35:00,31.15,31.29,31.13,31.26,32700.0,20.8821,20.9759,20.8686,20.9558,32700.0
2008-10-15 11:40:00,31.26,31.38,31.26,31.34,33200.0,20.9558,21.0362,20.9558,21.0094,33200.0
2008-10-15 11:45:00,31.35,31.5,31.29,31.47,59900.0,21.0161,21.1167,20.9759,21.0966,59900.0
2008-10-15 11:50:00,31.46,31.55,31.46,31.55,39900.0,21.0899,21.1502,21.0899,21.1502,39900.0
2008-10-15 11:55:00,31.55,31.62,31.55,31.59,27000.0,21.1502,21.1971,21.1502,21.177,27000.0
2008-10-15 12:00:00,31.58,31.63,31.5,31.54,38000.0,21.1703,21.2038,21.1167,21.1435,38000.0
2008-10-15 12:05:00,31.54,31.56,31.41,31.41,32600.0,21.1435,21.1569,21.0564,21.0564,32600.0
2008-10-15 12:10:00,31.43,31.43,31.31,31.38,40900.0,21.0698,21.0698,20.9893,21.0362,40900.0
2008-10-15 12:15:00,31.35,31.36,31.2,31.27,30300.0,21.0161,21.0228,20.9156,20.9625,30300.0
2008-10-15 12:20:00,31.26,31.34,31.1,31.1,34300.0,20.9558,21.0094,20.8485,20.8485,34300.0
2008-10-15 12:25:00,31.11,31.22,31.09,31.15,31500.0,20.8552,20.929,20.8418,20.8821,31500.0
2008-10-15 12:30:00,31.15,31.28,31.15,31.27,20200.0,20.8821,20.9692,20.8821,20.9625,20200.0
2008-10-15 12:35:00,31.26,31.49,31.26,31.49,40500.0,20.9558,21.11,20.9558,21.11,40500.0
2008-10-15 12:40:00,31.49,31.73,31.49,31.64,62400.0,21.11,21.2709,21.11,21.2105,62400.0
2008-10-15 12:45:00,31.64,31.78,31.64,31.75,35800.0,21.2105,21.3044,21.2105,21.2843,35800.0
2008-10-15 12:50:00,31.75,31.83,31.7,31.8,35900.0,21.2843,21.3379,21.2508,21.3178,35900.0
2008-10-15 12:55:00,31.82,31.87,31.71,31.72,24500.0,21.3312,21.3647,21.2575,21.2642,24500.0
2008-10-15 13:00:00,31.73,31.73,31.48,31.57,30000.0,21.2709,21.2709,21.1033,21.1636,30000.0
2008-10-15 13:05:00,31.58,31.63,31.52,31.6,24000.0,21.1703,21.2038,21.1301,21.1837,24000.0
2008-10-15 13:10:00,31.6,31.71,31.55,31.57,38900.0,21.1837,21.2575,21.1502,21.1636,38900.0
2008-10-15 13:15:00,31.54,31.6,31.44,31.47,37000.0,21.1435,21.1837,21.0765,21.0966,37000.0
2008-10-15 13:20:00,31.48,31.58,31.36,31.39,35700.0,21.1033,21.1703,21.0228,21.0429,35700.0
2008-10-15 13:25:00,31.38,31.5,31.34,31.45,45300.0,21.0362,21.1167,21.0094,21.0832,45300.0
2008-10-15 13:30:00,31.45,31.52,31.2,31.27,51400.0,21.0832,21.1301,20.9156,20.9625,51400.0
2008-10-15 13:35:00,31.25,31.3,31.05,31.19,46100.0,20.9491,20.9826,20.815,20.9089,46100.0
2008-10-15 13:40:00,31.17,31.23,31.06,31.17,36800.0,20.8955,20.9357,20.8217,20.8955,36800.0
2008-10-15 13:45:00,31.17,31.26,31.12,31.21,29400.0,20.8955,20.9558,20.8619,20.9223,29400.0
2008-10-15 13:50:00,31.19,31.21,31.08,31.15,37300.0,20.9089,20.9223,20.8351,20.8821,37300.0
2008-10-15 13:55:00,31.13,31.16,30.97,30.97,40600.0,20.8686,20.8888,20.7614,20.7614,40600.0
2008-10-15 14:00:00,31.0,31.06,30.71,30.74,50200.0,20.7815,20.8217,20.5871,20.6072,50200.0
2008-10-15 14:05:00,30.74,30.85,30.63,30.67,47400.0,20.6072,20.6809,20.5335,20.5603,47400.0
2008-10-15 14:10:00,30.67,30.7,30.58,30.64,47600.0,20.5603,20.5804,20.4999,20.5402,47600.0
2008-10-15 14:15:00,30.64,30.68,30.51,30.57,28100.0,20.5402,20.567,20.453,20.4932,28100.0
2008-10-15 14:20:00,30.57,30.83,30.57,30.79,50500.0,20.4932,20.6675,20.4932,20.6407,50500.0
2008-10-15 14:25:00,30.79,30.93,30.7,30.86,67300.0,20.6407,20.7346,20.5804,20.6876,67300.0
2008-10-15 14:30:00,30.88,30.96,30.73,30.85,42300.0,20.7011,20.7547,20.6005,20.6809,42300.0
2008-10-15 14:35:00,30.87,30.87,30.68,30.79,50000.0,20.6944,20.6944,20.567,20.6407,50000.0
2008-10-15 14:40:00,30.78,31.12,30.78,31.01,57000.0,20.634,20.8619,20.634,20.7882,57000.0
2008-10-15 14:45:00,31.02,31.15,30.98,31.09,41400.0,20.7949,20.8821,20.7681,20.8418,41400.0
2008-10-15 14:50:00,31.11,31.14,30.96,31.02,56200.0,20.8552,20.8754,20.7547,20.7949,56200.0
2008-10-15 14:55:00,31.01,31.11,30.86,30.91,78100.0,20.7882,20.8552,20.6876,20.7212,78100.0
2008-10-15 15:00:00,30.91,31.18,30.74,31.1,98000.0,20.7212,20.9022,20.6072,20.8485,98000.0
2008-10-15 15:05:00,31.11,31.41,31.07,31.36,83800.0,20.8552,21.0564,20.8284,21.0228,83800.0
2008-10-15 15:10:00,31.38,31.38,30.99,31.01,71200.0,21.0362,21.0362,20.7748,20.7882,71200.0
2008-10-15 15:15:00,31.0,31.27,30.87,30.98,78400.0,20.7815,20.9625,20.6944,20.7681,78400.0
2008-10-15 15:20:00,30.97,31.19,30.91,31.11,71800.0,20.7614,20.9089,20.7212,20.8552,71800.0
2008-10-15 15:25:00,31.07,31.16,30.81,30.89,65200.0,20.8284,20.8888,20.6541,20.7078,65200.0
2008-10-15 15:30:00,30.89,30.98,30.64,30.68,78000.0,20.7078,20.7681,20.5402,20.567,78000.0
2008-10-15 15:35:00,30.7,30.82,30.52,30.52,77900.0,20.5804,20.6608,20.4597,20.4597,77900.0
2008-10-15 15:40:00,30.52,30.73,30.38,30.38,169800.0,20.4597,20.6005,20.3659,20.3659,169800.0
2008-10-15 15:45:00,30.38,30.39,30.0,30.02,156000.0,20.3659,20.3726,20.1111,20.1245,156000.0
2008-10-15 15:50:00,30.01,30.22,30.01,30.11,172500.0,20.1178,20.2586,20.1178,20.1849,172500.0
2008-10-15 15:55:00,30.07,31.25,29.26,29.51,362200.0,20.1581,20.9491,19.6151,19.7826,362200.0
2008-10-16 09:30:00,29.44,29.44,28.48,28.98,116500.0,19.7357,19.7357,19.0922,19.4274,116500.0
2008-10-16 09:35:00,28.98,29.36,28.87,29.19,58700.0,19.4274,19.6821,19.3536,19.5681,58700.0
2008-10-16 09:40:00,29.18,29.5,29.04,29.23,79400.0,19.5614,19.7759,19.4676,19.5949,79400.0
2008-10-16 09:45:00,29.19,29.35,29.06,29.34,84000.0,19.5681,19.6754,19.481,19.6687,84000.0
2008-10-16 09:50:00,29.37,29.55,29.01,29.29,59300.0,19.6888,19.8095,19.4475,19.6352,59300.0
2008-10-16 09:55:00,29.28,29.28,28.92,29.1,84900.0,19.6285,19.6285,19.3871,19.5078,84900.0
2008-10-16 10:00:00,29.1,29.1,28.55,28.89,81700.0,19.5078,19.5078,19.1391,19.367,81700.0
2008-10-16 10:05:00,28.9,29.05,28.55,28.73,67700.0,19.3737,19.4743,19.1391,19.2598,67700.0
2008-10-16 10:10:00,28.69,28.89,27.82,28.23,110600.0,19.2329,19.367,18.6497,18.9246,110600.0
2008-10-16 10:15:00,28.22,28.48,28.05,28.22,86300.0,18.9179,19.0922,18.8039,18.9179,86300.0
2008-10-16 10:20:00,28.21,28.51,28.12,28.23,85500.0,18.9112,19.1123,18.8508,18.9246,85500.0
2008-10-16 10:25:00,28.22,28.3,27.89,28.02,46800.0,18.9179,18.9715,18.6966,18.7838,46800.0
2008-10-16 10:30:00,28.0,28.02,27.57,27.74,57100.0,18.7704,18.7838,18.4821,18.5961,57100.0
2008-10-16 10:35:00,27.74,27.74,27.44,27.69,91200.0,18.5961,18.5961,18.395,18.5626,91200.0
2008-10-16 10:40:00,27.71,27.8,27.68,27.72,160500.0,18.576,18.6363,18.5559,18.5827,160500.0
2008-10-16 10:45:00,27.74,28.07,27.69,27.98,153400.0,18.5961,18.8173,18.5626,18.757,153400.0
2008-10-16 10:50:00,28.0,28.12,27.75,27.77,58200.0,18.7704,18.8508,18.6028,18.6162,58200.0
2008-10-16 10:55:00,27.77,27.84,27.4,27.44,156200.0,18.6162,18.6631,18.3682,18.395,156200.0
2008-10-16 11:00:00,27.47,27.72,27.26,27.72,101600.0,18.4151,18.5827,18.2743,18.5827,101600.0
2008-10-16 11:05:00,27.73,27.73,27.33,27.38,91900.0,18.5894,18.5894,18.3212,18.3548,91900.0
2008-10-16 11:10:00,27.39,27.47,27.01,27.16,94700.0,18.3615,18.4151,18.1067,18.2073,94700.0
2008-10-16 11:15:00,27.17,27.2,27.08,27.13,80900.0,18.214,18.2341,18.1536,18.1872,80900.0
2008-10-16 11:20:00,27.13,27.2,27.09,27.17,154500.0,18.1872,18.2341,18.1603,18.214,154500.0
2008-10-16 11:25:00,27.17,27.19,27.08,27.09,120800.0,18.214,18.2274,18.1536,18.1603,120800.0
2008-10-16 11:30:00,27.08,27.49,27.05,27.43,158100.0,18.1536,18.4285,18.1335,18.3883,158100.0
2008-10-16 11:35:00,27.43,27.63,27.43,27.54,112100.0,18.3883,18.5223,18.3883,18.462,112100.0
2008-10-16 11:40:00,27.54,27.55,27.12,27.41,125100.0,18.462,18.4687,18.1805,18.3749,125100.0
2008-10-16 11:45:00,27.42,27.49,27.16,27.39,115800.0,18.3816,18.4285,18.2073,18.3615,115800.0
2008-10-16 11:50:00,27.38,27.49,27.25,27.42,61400.0,18.3548,18.4285,18.2676,18.3816,61400.0
2008-10-16 11:55:00,27.44,27.55,27.15,27.18,86100.0,18.395,18.4687,18.2006,18.2207,86100.0
2008-10-16 12:00:00,27.19,27.25,26.95,27.07,87100.0,18.2274,18.2676,18.0665,18.1469,87100.0
2008-10-16 12:05:00,27.07,27.1,26.85,27.03,63600.0,18.1469,18.1671,17.9995,18.1201,63600.0
2008-10-16 12:10:00,27.02,27.43,27.0,27.35,91200.0,18.1134,18.3883,18.1,18.3346,91200.0
2008-10-16 12:15:00,27.36,27.63,27.1,27.18,103500.0,18.3413,18.5223,18.1671,18.2207,103500.0
2008-10-16 12:20:00,27.17,27.54,27.16,27.3,119200.0,18.214,18.462,18.2073,18.3011,119200.0
2008-10-16 12:25:00,27.31,27.47,27.2,27.2,97300.0,18.3078,18.4151,18.2341,18.2341,97300.0
2008-10-16 12:30:00,27.2,27.3,27.12,27.12,83600.0,18.2341,18.3011,18.1805,18.1805,83600.0
2008-10-16 12:35:00,27.14,27.41,27.14,27.31,72500.0,18.1939,18.3749,18.1939,18.3078,72500.0
2008-10-16 12:40:00,27.33,27.45,26.88,27.05,83400.0,18.3212,18.4017,18.0196,18.1335,83400.0
2008-10-16 12:45:00,27.04,27.11,26.86,26.99,64800.0,18.1268,18.1738,18.0062,18.0933,64800.0
2008-10-16 12:50:00,26.99,27.01,26.7,26.9,82800.0,18.0933,18.1067,17.8989,18.033,82800.0
2008-10-16 12:55:00,26.89,27.0,26.59,26.62,56900.0,18.0263,18.1,17.8252,17.8453,56900.0
2008-10-16 13:00:00,26.63,26.81,26.6,26.78,62800.0,17.852,17.9726,17.8319,17.9525,62800.0
2008-10-16 13:05:00,26.79,26.91,26.75,26.81,36900.0,17.9592,18.0397,17.9324,17.9726,36900.0
2008-10-16 13:10:00,26.83,27.17,26.81,27.03,52200.0,17.9861,18.214,17.9726,18.1201,52200.0
2008-10-16 13:15:00,27.05,27.23,27.03,27.05,37500.0,18.1335,18.2542,18.1201,18.1335,37500.0
2008-10-16 13:20:00,27.03,27.35,27.02,27.16,58000.0,18.1201,18.3346,18.1134,18.2073,58000.0
2008-10-16 13:25:00,27.15,27.25,26.97,27.11,44500.0,18.2006,18.2676,18.0799,18.1738,44500.0
2008-10-16 13:30:00,27.11,27.17,26.89,27.09,59200.0,18.1738,18.214,18.0263,18.1603,59200.0
2008-10-16 13:35:00,27.08,27.12,26.73,26.78,41000.0,18.1536,18.1805,17.919,17.9525,41000.0
2008-10-16 13:40:00,26.78,26.97,26.68,26.75,84300.0,17.9525,18.0799,17.8855,17.9324,84300.0
2008-10-16 13:45:00,26.78,27.01,26.77,26.86,78400.0,17.9525,18.1067,17.9458,18.0062,78400.0
2008-10-16 13:50:00,26.88,27.05,26.85,27.03,98700.0,18.0196,18.1335,17.9995,18.1201,98700.0
2008-10-16 13:55:00,27.04,27.35,27.03,27.13,99400.0,18.1268,18.3346,18.1201,18.1872,99400.0
2008-10-16 14:00:00,27.14,27.29,27.04,27.08,61500.0,18.1939,18.2944,18.1268,18.1536,61500.0
2008-10-16 14:05:00,27.08,27.21,27.01,27.13,51900.0,18.1536,18.2408,18.1067,18.1872,51900.0
2008-10-16 14:10:00,27.13,27.21,26.86,26.9,44900.0,18.1872,18.2408,18.0062,18.033,44900.0
2008-10-16 14:15:00,26.93,27.13,26.9,27.08,47800.0,18.0531,18.1872,18.033,18.1536,47800.0
2008-10-16 14:20:00,27.04,27.2,26.99,27.1,51400.0,18.1268,18.2341,18.0933,18.1671,51400.0
2008-10-16 14:25:00,27.13,27.14,26.9,27.04,51000.0,18.1872,18.1939,18.033,18.1268,51000.0
2008-10-16 14:30:00,27.04,27.06,26.87,27.01,38600.0,18.1268,18.1402,18.0129,18.1067,38600.0
2008-10-16 14:35:00,27.02,27.37,26.98,27.36,60000.0,18.1134,18.3481,18.0866,18.3413,60000.0
2008-10-16 14:40:00,27.37,27.37,27.14,27.26,41100.0,18.3481,18.3481,18.1939,18.2743,41100.0
2008-10-16 14:45:00,27.25,27.74,27.21,27.67,69200.0,18.2676,18.5961,18.2408,18.5492,69200.0
2008-10-16 14:50:00,27.66,27.7,27.38,27.58,64100.0,18.5425,18.5693,18.3548,18.4888,64100.0
2008-10-16 14:55:00,27.58,27.66,27.31,27.43,56700.0,18.4888,18.5425,18.3078,18.3883,56700.0
2008-10-16 15:00:00,27.43,27.66,27.31,27.55,66300.0,18.3883,18.5425,18.3078,18.4687,66300.0
2008-10-16 15:05:00,27.58,28.31,27.53,28.31,87700.0,18.4888,18.9782,18.4553,18.9782,87700.0
2008-10-16 15:10:00,28.31,28.49,28.02,28.44,105900.0,18.9782,19.0989,18.7838,19.0653,105900.0
2008-10-16 15:15:00,28.44,28.53,28.25,28.43,96200.0,19.0653,19.1257,18.938,19.0586,96200.0
2008-10-16 15:20:00,28.45,28.51,28.31,28.38,78800.0,19.0721,19.1123,18.9782,19.0251,78800.0
2008-10-16 15:25:00,28.46,28.61,28.35,28.6,59600.0,19.0788,19.1793,19.005,19.1726,59600.0
2008-10-16 15:30:00,28.57,28.79,28.5,28.51,105400.0,19.1525,19.3,19.1056,19.1123,105400.0
2008-10-16 15:35:00,28.51,28.75,28.43,28.69,136600.0,19.1123,19.2732,19.0586,19.2329,136600.0
2008-10-16 15:40:00,28.68,29.06,28.68,29.04,149700.0,19.2262,19.481,19.2262,19.4676,149700.0
2008-10-16 15:45:00,29.03,29.36,28.99,29.35,125500.0,19.4609,19.6821,19.4341,19.6754,125500.0
2008-10-16 15:50:00,29.35,29.35,28.97,29.21,186100.0,19.6754,19.6754,19.4206,19.5815,186100.0
2008-10-16 15:55:00,29.22,29.38,29.12,29.17,279000.0,19.5882,19.6955,19.5212,19.5547,279000.0
2008-10-17 09:30:00,28.64,28.84,28.11,28.59,438200.0,19.1994,19.3335,18.8441,19.1659,438200.0
2008-10-17 09:35:00,28.58,29.16,28.39,28.63,88400.0,19.1592,19.548,19.0318,19.1927,88400.0
2008-10-17 09:40:00,28.6,29.32,28.58,29.23,80900.0,19.1726,19.6553,19.1592,19.5949,80900.0
2008-10-17 09:45:00,29.25,29.61,29.21,29.59,86100.0,19.6084,19.8497,19.5815,19.8363,86100.0
2008-10-17 09:50:00,29.61,29.76,29.49,29.73,128000.0,19.8497,19.9502,19.7692,19.9301,128000.0
2008-10-17 09:55:00,29.73,29.8,29.59,29.76,101900.0,19.9301,19.9771,19.8363,19.9502,101900.0
2008-10-17 10:00:00,29.79,29.88,29.66,29.69,106400.0,19.9704,20.0307,19.8832,19.9033,106400.0
2008-10-17 10:05:00,29.72,29.82,29.67,29.7,120900.0,19.9234,19.9905,19.8899,19.91,120900.0
2008-10-17 10:10:00,29.72,29.79,29.65,29.69,72000.0,19.9234,19.9704,19.8765,19.9033,72000.0
2008-10-17 10:15:00,29.69,30.05,29.69,29.86,98300.0,19.9033,20.1446,19.9033,20.0173,98300.0
2008-10-17 10:20:00,29.87,30.12,29.77,30.01,79600.0,20.024,20.1916,19.9569,20.1178,79600.0
2008-10-17 10:25:00,30.08,30.19,29.99,30.15,63400.0,20.1648,20.2385,20.1044,20.2117,63400.0
2008-10-17 10:30:00,30.15,30.15,29.95,30.02,63300.0,20.2117,20.2117,20.0776,20.1245,63300.0
2008-10-17 10:35:00,30.01,30.31,29.94,30.08,71200.0,20.1178,20.3189,20.0709,20.1648,71200.0
2008-10-17 10:40:00,30.06,30.14,30.0,30.05,50400.0,20.1514,20.205,20.1111,20.1446,50400.0
2008-10-17 10:45:00,30.05,30.57,30.01,30.55,92200.0,20.1446,20.4932,20.1178,20.4798,92200.0
2008-10-17 10:50:00,30.54,30.61,30.39,30.44,62100.0,20.4731,20.5201,20.3726,20.4061,62100.0
2008-10-17 10:55:00,30.42,30.55,30.41,30.52,53200.0,20.3927,20.4798,20.386,20.4597,53200.0
2008-10-17 11:00:00,30.52,30.65,30.51,30.59,45400.0,20.4597,20.5469,20.453,20.5066,45400.0
2008-10-17 11:05:00,30.61,30.85,30.61,30.83,72600.0,20.5201,20.6809,20.5201,20.6675,72600.0
2008-10-17 11:10:00,30.82,30.83,30.72,30.79,58800.0,20.6608,20.6675,20.5938,20.6407,58800.0
2008-10-17 11:15:00,30.79,30.82,30.56,30.58,71700.0,20.6407,20.6608,20.4865,20.4999,71700.0
2008-10-17 11:20:00,30.59,30.61,30.43,30.47,47400.0,20.5066,20.5201,20.3994,20.4262,47400.0
2008-10-17 11:25:00,30.48,30.57,30.34,30.55,63000.0,20.4329,20.4932,20.3391,20.4798,63000.0
2008-10-17 11:30:00,30.54,30.61,30.5,30.61,20300.0,20.4731,20.5201,20.4463,20.5201,20300.0
2008-10-17 11:35:00,30.62,30.64,30.23,30.24,44500.0,20.5268,20.5402,20.2653,20.272,44500.0
2008-10-17 11:40:00,30.26,30.38,30.25,30.35,39400.0,20.2854,20.3659,20.2787,20.3458,39400.0
2008-10-17 11:45:00,30.33,30.36,30.21,30.24,36900.0,20.3324,20.3525,20.2519,20.272,36900.0
2008-10-17 11:50:00,30.26,30.31,30.08,30.11,64900.0,20.2854,20.3189,20.1648,20.1849,64900.0
2008-10-17 11:55:00,30.13,30.16,30.07,30.1,44500.0,20.1983,20.2184,20.1581,20.1782,44500.0
2008-10-17 12:00:00,30.09,30.2,30.01,30.11,50100.0,20.1715,20.2452,20.1178,20.1849,50100.0
2008-10-17 12:05:00,30.11,30.13,30.01,30.07,24800.0,20.1849,20.1983,20.1178,20.1581,24800.0
2008-10-17 12:10:00,30.06,30.29,30.02,30.02,50300.0,20.1514,20.3055,20.1245,20.1245,50300.0
2008-10-17 12:15:00,30.02,30.13,30.0,30.08,49900.0,20.1245,20.1983,20.1111,20.1648,49900.0
2008-10-17 12:20:00,30.09,30.16,30.06,30.11,46000.0,20.1715,20.2184,20.1514,20.1849,46000.0
2008-10-17 12:25:00,30.12,30.2,30.1,30.13,44000.0,20.1916,20.2452,20.1782,20.1983,44000.0
2008-10-17 12:30:00,30.13,30.16,29.98,30.0,43000.0,20.1983,20.2184,20.0977,20.1111,43000.0
2008-10-17 12:35:00,30.0,30.02,29.98,29.99,32900.0,20.1111,20.1245,20.0977,20.1044,32900.0
2008-10-17 12:40:00,30.0,30.17,29.99,30.1,25300.0,20.1111,20.2251,20.1044,20.1782,25300.0
2008-10-17 12:45:00,30.09,30.17,30.0,30.15,28400.0,20.1715,20.2251,20.1111,20.2117,28400.0
2008-10-17 12:50:00,30.15,30.44,30.14,30.32,51600.0,20.2117,20.4061,20.205,20.3256,51600.0
2008-10-17 12:55:00,30.33,30.59,30.33,30.55,44700.0,20.3324,20.5066,20.3324,20.4798,44700.0
2008-10-17 13:00:00,30.56,30.97,30.55,30.92,145100.0,20.4865,20.7614,20.4798,20.7279,145100.0
2008-10-17 13:05:00,30.92,30.93,30.79,30.81,61000.0,20.7279,20.7346,20.6407,20.6541,61000.0
2008-10-17 13:10:00,30.81,30.85,30.67,30.7,46000.0,20.6541,20.6809,20.5603,20.5804,46000.0
2008-10-17 13:15:00,30.73,30.81,30.72,30.78,54700.0,20.6005,20.6541,20.5938,20.634,54700.0
2008-10-17 13:20:00,30.78,31.07,30.78,31.06,54200.0,20.634,20.8284,20.634,20.8217,54200.0
2008-10-17 13:25:00,31.05,31.07,30.94,31.0,17200.0,20.815,20.8284,20.7413,20.7815,17200.0
2008-10-17 13:30:00,31.01,31.3,31.01,31.28,60000.0,20.7882,20.9826,20.7882,20.9692,60000.0
2008-10-17 13:35:00,31.27,31.43,31.25,31.43,70000.0,20.9625,21.0698,20.9491,21.0698,70000.0
2008-10-17 13:40:00,31.43,31.49,31.3,31.3,80800.0,21.0698,21.11,20.9826,20.9826,80800.0
2008-10-17 13:45:00,31.3,31.36,31.09,31.18,106500.0,20.9826,21.0228,20.8418,20.9022,106500.0
2008-10-17 13:50:00,31.17,31.27,31.06,31.13,58400.0,20.8955,20.9625,20.8217,20.8686,58400.0
2008-10-17 13:55:00,31.12,31.23,31.02,31.13,54000.0,20.8619,20.9357,20.7949,20.8686,54000.0
2008-10-17 14:00:00,31.09,31.27,31.09,31.18,64600.0,20.8418,20.9625,20.8418,20.9022,64600.0
2008-10-17 14:05:00,31.18,31.27,31.14,31.16,60100.0,20.9022,20.9625,20.8754,20.8888,60100.0
2008-10-17 14:10:00,31.14,31.3,31.08,31.14,56100.0,20.8754,20.9826,20.8351,20.8754,56100.0
2008-10-17 14:15:00,31.1,31.22,31.09,31.15,48700.0,20.8485,20.929,20.8418,20.8821,48700.0
2008-10-17 14:20:00,31.11,31.14,30.93,30.93,57000.0,20.8552,20.8754,20.7346,20.7346,57000.0
2008-10-17 14:25:00,30.97,30.97,30.85,30.93,55700.0,20.7614,20.7614,20.6809,20.7346,55700.0
2008-10-17 14:30:00,30.95,31.15,30.9,30.9,73500.0,20.748,20.8821,20.7145,20.7145,73500.0
2008-10-17 14:35:00,30.93,31.03,30.62,30.62,60100.0,20.7346,20.8016,20.5268,20.5268,60100.0
2008-10-17 14:40:00,30.62,30.75,30.46,30.68,123700.0,20.5268,20.6139,20.4195,20.567,123700.0
2008-10-17 14:45:00,30.7,30.96,30.62,30.87,88000.0,20.5804,20.7547,20.5268,20.6944,88000.0
2008-10-17 14:50:00,30.88,30.91,30.74,30.77,46900.0,20.7011,20.7212,20.6072,20.6273,46900.0
2008-10-17 14:55:00,30.76,30.95,30.73,30.8,54400.0,20.6206,20.748,20.6005,20.6474,54400.0
2008-10-17 15:00:00,30.82,31.08,30.76,31.0,65800.0,20.6608,20.8351,20.6206,20.7815,65800.0
2008-10-17 15:05:00,31.0,31.11,30.83,30.89,57200.0,20.7815,20.8552,20.6675,20.7078,57200.0
2008-10-17 15:10:00,30.89,30.9,30.68,30.78,65700.0,20.7078,20.7145,20.567,20.634,65700.0
2008-10-17 15:15:00,30.78,30.92,30.62,30.62,49100.0,20.634,20.7279,20.5268,20.5268,49100.0
2008-10-17 15:20:00,30.62,30.62,30.29,30.52,114600.0,20.5268,20.5268,20.3055,20.4597,114600.0
2008-10-17 15:25:00,30.52,30.68,30.39,30.61,131800.0,20.4597,20.567,20.3726,20.5201,131800.0
2008-10-17 15:30:00,30.62,30.95,30.59,30.91,137400.0,20.5268,20.748,20.5066,20.7212,137400.0
2008-10-17 15:35:00,30.96,31.13,30.75,30.91,147200.0,20.7547,20.8686,20.6139,20.7212,147200.0
2008-10-17 15:40:00,30.9,31.08,30.81,31.02,164800.0,20.7145,20.8351,20.6541,20.7949,164800.0
2008-10-17 15:45:00,31.02,31.06,30.9,30.9,169100.0,20.7949,20.8217,20.7145,20.7145,169100.0
2008-10-17 15:50:00,30.9,31.02,30.65,30.76,273800.0,20.7145,20.7949,20.5469,20.6206,273800.0
2008-10-17 15:55:00,30.76,30.84,30.44,30.63,319000.0,20.6206,20.6742,20.4061,20.5335,319000.0
2008-10-20 09:30:00,31.82,33.27,30.89,31.35,136600.0,21.3312,22.3032,20.7078,21.0161,136600.0
2008-10-20 09:35:00,31.3,31.46,30.84,31.16,109100.0,20.9826,21.0899,20.6742,20.8888,109100.0
2008-10-20 09:40:00,31.18,31.22,30.53,30.78,70400.0,20.9022,20.929,20.4664,20.634,70400.0
2008-10-20 09:45:00,30.77,30.96,30.73,30.86,57700.0,20.6273,20.7547,20.6005,20.6876,57700.0
2008-10-20 09:50:00,30.86,30.91,30.52,30.63,127700.0,20.6876,20.7212,20.4597,20.5335,127700.0
2008-10-20 09:55:00,30.62,31.25,30.62,31.11,74400.0,20.5268,20.9491,20.5268,20.8552,74400.0
2008-10-20 10:00:00,31.11,31.44,30.96,30.96,112500.0,20.8552,21.0765,20.7547,20.7547,112500.0
2008-10-20 10:05:00,30.96,31.15,30.91,31.06,70200.0,20.7547,20.8821,20.7212,20.8217,70200.0
2008-10-20 10:10:00,31.02,31.02,30.6,30.71,72100.0,20.7949,20.7949,20.5134,20.5871,72100.0
2008-10-20 10:15:00,30.7,30.7,30.39,30.41,127400.0,20.5804,20.5804,20.3726,20.386,127400.0
2008-10-20 10:20:00,30.42,30.48,30.22,30.25,89200.0,20.3927,20.4329,20.2586,20.2787,89200.0
2008-10-20 10:25:00,30.22,30.27,30.03,30.03,116900.0,20.2586,20.2921,20.1312,20.1312,116900.0
2008-10-20 10:30:00,30.03,30.16,29.98,30.15,141900.0,20.1312,20.2184,20.0977,20.2117,141900.0
2008-10-20 10:35:00,30.16,30.33,30.16,30.22,65000.0,20.2184,20.3324,20.2184,20.2586,65000.0
2008-10-20 10:40:00,30.25,30.27,30.21,30.22,66100.0,20.2787,20.2921,20.2519,20.2586,66100.0
2008-10-20 10:45:00,30.22,30.28,30.2,30.25,43400.0,20.2586,20.2988,20.2452,20.2787,43400.0
2008-10-20 10:50:00,30.24,30.28,29.9,29.93,92000.0,20.272,20.2988,20.0441,20.0642,92000.0
2008-10-20 10:55:00,29.92,29.94,29.81,29.9,41700.0,20.0575,20.0709,19.9838,20.0441,41700.0
2008-10-20 11:00:00,29.9,29.9,29.79,29.84,62700.0,20.0441,20.0441,19.9704,20.0039,62700.0
2008-10-20 11:05:00,29.82,29.84,29.68,29.71,59500.0,19.9905,20.0039,19.8966,19.9167,59500.0
2008-10-20 11:10:00,29.69,29.73,29.48,29.71,62300.0,19.9033,19.9301,19.7625,19.9167,62300.0
2008-10-20 11:15:00,29.7,30.08,29.7,30.07,82700.0,19.91,20.1648,19.91,20.1581,82700.0
2008-10-20 11:20:00,30.07,30.18,30.0,30.05,50800.0,20.1581,20.2318,20.1111,20.1446,50800.0
2008-10-20 11:25:00,30.03,30.04,29.89,30.02,50400.0,20.1312,20.1379,20.0374,20.1245,50400.0
2008-10-20 11:30:00,30.04,30.1,29.97,30.08,60600.0,20.1379,20.1782,20.091,20.1648,60600.0
2008-10-20 11:35:00,30.08,30.18,29.94,30.04,44500.0,20.1648,20.2318,20.0709,20.1379,44500.0
2008-10-20 11:40:00,30.04,30.19,30.0,30.16,45800.0,20.1379,20.2385,20.1111,20.2184,45800.0
2008-10-20 11:45:00,30.16,30.32,30.15,30.3,58400.0,20.2184,20.3256,20.2117,20.3122,58400.0
2008-10-20 11:50:00,30.28,30.32,30.15,30.23,55900.0,20.2988,20.3256,20.2117,20.2653,55900.0
2008-10-20 11:55:00,30.25,30.5,30.25,30.4,45600.0,20.2787,20.4463,20.2787,20.3793,45600.0
2008-10-20 12:00:00,30.41,30.46,30.34,30.38,41000.0,20.386,20.4195,20.3391,20.3659,41000.0
2008-10-20 12:05:00,30.38,30.5,30.37,30.5,35400.0,20.3659,20.4463,20.3592,20.4463,35400.0
2008-10-20 12:10:00,30.5,30.66,30.5,30.5,38000.0,20.4463,20.5536,20.4463,20.4463,38000.0
2008-10-20 12:15:00,30.51,30.75,30.51,30.64,33600.0,20.453,20.6139,20.453,20.5402,33600.0
2008-10-20 12:20:00,30.62,30.7,30.59,30.63,36600.0,20.5268,20.5804,20.5066,20.5335,36600.0
2008-10-20 12:25:00,30.64,30.75,30.57,30.65,33200.0,20.5402,20.6139,20.4932,20.5469,33200.0
2008-10-20 12:30:00,30.64,30.67,30.56,30.6,27800.0,20.5402,20.5603,20.4865,20.5134,27800.0
2008-10-20 12:35:00,30.58,30.58,30.43,30.49,25700.0,20.4999,20.4999,20.3994,20.4396,25700.0
2008-10-20 12:40:00,30.51,30.53,30.38,30.45,24700.0,20.453,20.4664,20.3659,20.4128,24700.0
2008-10-20 12:45:00,30.45,30.61,30.41,30.61,20400.0,20.4128,20.5201,20.386,20.5201,20400.0
2008-10-20 12:50:00,30.6,30.6,30.42,30.43,21000.0,20.5134,20.5134,20.3927,20.3994,21000.0
2008-10-20 12:55:00,30.41,30.53,30.41,30.49,14900.0,20.386,20.4664,20.386,20.4396,14900.0
2008-10-20 13:00:00,30.49,30.5,30.36,30.36,31500.0,20.4396,20.4463,20.3525,20.3525,31500.0
2008-10-20 13:05:00,30.37,30.4,30.32,30.34,50400.0,20.3592,20.3793,20.3256,20.3391,50400.0
2008-10-20 13:10:00,30.34,30.44,30.34,30.43,17200.0,20.3391,20.4061,20.3391,20.3994,17200.0
2008-10-20 13:15:00,30.42,30.49,30.41,30.48,24600.0,20.3927,20.4396,20.386,20.4329,24600.0
2008-10-20 13:20:00,30.49,30.51,30.42,30.51,42400.0,20.4396,20.453,20.3927,20.453,42400.0
2008-10-20 13:25:00,30.5,30.65,30.5,30.57,35600.0,20.4463,20.5469,20.4463,20.4932,35600.0
2008-10-20 13:30:00,30.58,30.66,30.54,30.59,74200.0,20.4999,20.5536,20.4731,20.5066,74200.0
2008-10-20 13:35:00,30.6,30.77,30.6,30.7,69200.0,20.5134,20.6273,20.5134,20.5804,69200.0
2008-10-20 13:40:00,30.71,30.85,30.67,30.76,46900.0,20.5871,20.6809,20.5603,20.6206,46900.0
2008-10-20 13:45:00,30.75,30.81,30.74,30.77,30200.0,20.6139,20.6541,20.6072,20.6273,30200.0
2008-10-20 13:50:00,30.78,30.78,30.66,30.69,28700.0,20.634,20.634,20.5536,20.5737,28700.0
2008-10-20 13:55:00,30.69,30.7,30.51,30.54,52800.0,20.5737,20.5804,20.453,20.4731,52800.0
2008-10-20 14:00:00,30.55,30.68,30.54,30.66,44500.0,20.4798,20.567,20.4731,20.5536,44500.0
2008-10-20 14:05:00,30.66,30.85,30.63,30.77,44200.0,20.5536,20.6809,20.5335,20.6273,44200.0
2008-10-20 14:10:00,30.76,30.8,30.65,30.72,66200.0,20.6206,20.6474,20.5469,20.5938,66200.0
2008-10-20 14:15:00,30.71,30.74,30.54,30.56,36000.0,20.5871,20.6072,20.4731,20.4865,36000.0
2008-10-20 14:20:00,30.56,30.64,30.51,30.52,40600.0,20.4865,20.5402,20.453,20.4597,40600.0
2008-10-20 14:25:00,30.52,30.66,30.51,30.61,45900.0,20.4597,20.5536,20.453,20.5201,45900.0
2008-10-20 14:30:00,30.6,30.63,30.5,30.61,41700.0,20.5134,20.5335,20.4463,20.5201,41700.0
2008-10-20 14:35:00,30.61,30.7,30.59,30.68,45200.0,20.5201,20.5804,20.5066,20.567,45200.0
2008-10-20 14:40:00,30.68,30.84,30.64,30.83,53200.0,20.567,20.6742,20.5402,20.6675,53200.0
2008-10-20 14:45:00,30.84,30.87,30.68,30.72,31500.0,20.6742,20.6944,20.567,20.5938,31500.0
2008-10-20 14:50:00,30.71,30.72,30.58,30.61,31200.0,20.5871,20.5938,20.4999,20.5201,31200.0
2008-10-20 14:55:00,30.62,30.7,30.59,30.7,52100.0,20.5268,20.5804,20.5066,20.5804,52100.0
2008-10-20 15:00:00,30.69,30.85,30.69,30.8,49800.0,20.5737,20.6809,20.5737,20.6474,49800.0
2008-10-20 15:05:00,30.79,30.79,30.58,30.73,50900.0,20.6407,20.6407,20.4999,20.6005,50900.0
2008-10-20 15:10:00,30.73,30.79,30.66,30.72,35500.0,20.6005,20.6407,20.5536,20.5938,35500.0
2008-10-20 15:15:00,30.73,30.78,30.65,30.74,56500.0,20.6005,20.634,20.5469,20.6072,56500.0
2008-10-20 15:20:00,30.74,30.77,30.68,30.76,49300.0,20.6072,20.6273,20.567,20.6206,49300.0
2008-10-20 15:25:00,30.76,30.79,30.68,30.74,59700.0,20.6206,20.6407,20.567,20.6072,59700.0
2008-10-20 15:30:00,30.74,30.85,30.68,30.85,109800.0,20.6072,20.6809,20.567,20.6809,109800.0
2008-10-20 15:35:00,30.85,30.99,30.84,30.97,82300.0,20.6809,20.7748,20.6742,20.7614,82300.0
2008-10-20 15:40:00,30.97,30.99,30.83,30.9,102800.0,20.7614,20.7748,20.6675,20.7145,102800.0
2008-10-20 15:45:00,30.91,30.95,30.85,30.88,80900.0,20.7212,20.748,20.6809,20.7011,80900.0
2008-10-20 15:50:00,30.87,31.01,30.86,31.01,97100.0,20.6944,20.7882,20.6876,20.7882,97100.0
2008-10-20 15:55:00,31.01,31.39,31.01,31.27,188300.0,20.7882,21.0429,20.7882,20.9625,188300.0
2008-10-21 09:30:00,30.8,31.52,29.75,31.4,87800.0,20.6474,21.1301,19.9435,21.0496,87800.0
2008-10-21 09:35:00,31.41,31.53,31.16,31.34,44800.0,21.0564,21.1368,20.8888,21.0094,44800.0
2008-10-21 09:40:00,31.41,31.65,31.39,31.55,36500.0,21.0564,21.2172,21.0429,21.1502,36500.0
2008-10-21 09:45:00,31.57,31.57,31.43,31.48,67800.0,21.1636,21.1636,21.0698,21.1033,67800.0
2008-10-21 09:50:00,31.49,31.72,31.42,31.46,66600.0,21.11,21.2642,21.0631,21.0899,66600.0
2008-10-21 09:55:00,31.47,31.9,31.41,31.88,93000.0,21.0966,21.3848,21.0564,21.3714,93000.0
2008-10-21 10:00:00,31.9,32.06,31.76,31.99,50100.0,21.3848,21.4921,21.291,21.4452,50100.0
2008-10-21 10:05:00,31.98,32.33,31.98,32.26,89700.0,21.4385,21.6731,21.4385,21.6262,89700.0
2008-10-21 10:10:00,32.25,32.3,32.08,32.15,56900.0,21.6195,21.653,21.5055,21.5524,56900.0
2008-10-21 10:15:00,32.14,32.34,32.12,32.2,49000.0,21.5457,21.6798,21.5323,21.5859,49000.0
2008-10-21 10:20:00,32.2,32.2,32.06,32.15,33800.0,21.5859,21.5859,21.4921,21.5524,33800.0
2008-10-21 10:25:00,32.15,32.18,32.01,32.08,57400.0,21.5524,21.5725,21.4586,21.5055,57400.0
2008-10-21 10:30:00,32.06,32.17,32.01,32.07,61200.0,21.4921,21.5658,21.4586,21.4988,61200.0
2008-10-21 10:35:00,32.07,32.47,32.05,32.39,56800.0,21.4988,21.7669,21.4854,21.7133,56800.0
2008-10-21 10:40:00,32.37,32.5,32.34,32.4,63700.0,21.6999,21.7871,21.6798,21.72,63700.0
2008-10-21 10:45:00,32.43,32.44,32.29,32.44,27300.0,21.7401,21.7468,21.6463,21.7468,27300.0
2008-10-21 10:50:00,32.44,32.49,32.31,32.45,27000.0,21.7468,21.7804,21.6597,21.7535,27000.0
2008-10-21 10:55:00,32.45,32.48,32.37,32.48,27100.0,21.7535,21.7736,21.6999,21.7736,27100.0
2008-10-21 11:00:00,32.46,32.61,32.44,32.58,51400.0,21.7602,21.8608,21.7468,21.8407,51400.0
2008-10-21 11:05:00,32.58,32.65,32.52,32.55,65100.0,21.8407,21.8876,21.8005,21.8206,65100.0
2008-10-21 11:10:00,32.52,32.59,32.48,32.55,75600.0,21.8005,21.8474,21.7736,21.8206,75600.0
2008-10-21 11:15:00,32.56,32.59,32.52,32.54,105900.0,21.8273,21.8474,21.8005,21.8139,105900.0
2008-10-21 11:20:00,32.54,32.57,32.46,32.47,68200.0,21.8139,21.834,21.7602,21.7669,68200.0
2008-10-21 11:25:00,32.47,32.52,32.43,32.47,33100.0,21.7669,21.8005,21.7401,21.7669,33100.0
2008-10-21 11:30:00,32.5,32.59,32.45,32.56,32500.0,21.7871,21.8474,21.7535,21.8273,32500.0
2008-10-21 11:35:00,32.56,32.59,32.44,32.51,28100.0,21.8273,21.8474,21.7468,21.7938,28100.0
2008-10-21 11:40:00,32.52,32.59,32.42,32.5,34800.0,21.8005,21.8474,21.7334,21.7871,34800.0
2008-10-21 11:45:00,32.48,32.5,32.38,32.43,47400.0,21.7736,21.7871,21.7066,21.7401,47400.0
2008-10-21 11:50:00,32.42,32.42,32.24,32.29,45300.0,21.7334,21.7334,21.6128,21.6463,45300.0
2008-10-21 11:55:00,32.29,32.31,32.07,32.15,72400.0,21.6463,21.6597,21.4988,21.5524,72400.0
2008-10-21 12:00:00,32.16,32.36,32.08,32.36,49500.0,21.5591,21.6932,21.5055,21.6932,49500.0
2008-10-21 12:05:00,32.36,32.42,32.26,32.33,57600.0,21.6932,21.7334,21.6262,21.6731,57600.0
2008-10-21 12:10:00,32.33,32.47,32.14,32.17,72900.0,21.6731,21.7669,21.5457,21.5658,72900.0
2008-10-21 12:15:00,32.14,32.29,32.1,32.26,34500.0,21.5457,21.6463,21.5189,21.6262,34500.0
2008-10-21 12:20:00,32.29,32.4,32.23,32.35,40400.0,21.6463,21.72,21.6061,21.6865,40400.0
2008-10-21 12:25:00,32.35,32.41,32.23,32.29,25600.0,21.6865,21.7267,21.6061,21.6463,25600.0
2008-10-21 12:30:00,32.32,32.34,32.17,32.24,57100.0,21.6664,21.6798,21.5658,21.6128,57100.0
2008-10-21 12:35:00,32.24,32.35,32.21,32.3,38000.0,21.6128,21.6865,21.5926,21.653,38000.0
2008-10-21 12:40:00,32.3,32.32,32.21,32.27,34900.0,21.653,21.6664,21.5926,21.6329,34900.0
2008-10-21 12:45:00,32.29,32.31,32.18,32.25,50200.0,21.6463,21.6597,21.5725,21.6195,50200.0
2008-10-21 12:50:00,32.29,32.36,32.18,32.21,44400.0,21.6463,21.6932,21.5725,21.5926,44400.0
2008-10-21 12:55:00,32.24,32.39,32.12,32.15,46600.0,21.6128,21.7133,21.5323,21.5524,46600.0
2008-10-21 13:00:00,32.19,32.24,32.15,32.21,25600.0,21.5792,21.6128,21.5524,21.5926,25600.0
2008-10-21 13:05:00,32.21,32.34,32.17,32.26,31500.0,21.5926,21.6798,21.5658,21.6262,31500.0
2008-10-21 13:10:00,32.28,32.33,32.26,32.3,24200.0,21.6396,21.6731,21.6262,21.653,24200.0
2008-10-21 13:15:00,32.31,32.48,32.3,32.41,44600.0,21.6597,21.7736,21.653,21.7267,44600.0
2008-10-21 13:20:00,32.44,32.6,32.43,32.46,48000.0,21.7468,21.8541,21.7401,21.7602,48000.0
2008-10-21 13:25:00,32.47,32.57,32.46,32.46,33900.0,21.7669,21.834,21.7602,21.7602,33900.0
2008-10-21 13:30:00,32.46,32.53,32.39,32.47,65200.0,21.7602,21.8072,21.7133,21.7669,65200.0
2008-10-21 13:35:00,32.5,32.56,32.46,32.48,37100.0,21.7871,21.8273,21.7602,21.7736,37100.0
2008-10-21 13:40:00,32.49,32.5,32.31,32.33,36800.0,21.7804,21.7871,21.6597,21.6731,36800.0
2008-10-21 13:45:00,32.35,32.37,32.25,32.3,26600.0,21.6865,21.6999,21.6195,21.653,26600.0
2008-10-21 13:50:00,32.27,32.28,32.16,32.2,40700.0,21.6329,21.6396,21.5591,21.5859,40700.0
2008-10-21 13:55:00,32.18,32.27,32.13,32.25,60400.0,21.5725,21.6329,21.539,21.6195,60400.0
2008-10-21 14:00:00,32.24,32.4,32.24,32.27,24200.0,21.6128,21.72,21.6128,21.6329,24200.0
2008-10-21 14:05:00,32.31,32.36,32.17,32.17,25500.0,21.6597,21.6932,21.5658,21.5658,25500.0
2008-10-21 14:10:00,32.17,32.29,32.16,32.2,28500.0,21.5658,21.6463,21.5591,21.5859,28500.0
2008-10-21 14:15:00,32.2,32.41,32.2,32.33,27200.0,21.5859,21.7267,21.5859,21.6731,27200.0
2008-10-21 14:20:00,32.34,32.46,32.31,32.39,24900.0,21.6798,21.7602,21.6597,21.7133,24900.0
2008-10-21 14:25:00,32.38,32.51,32.35,32.42,24700.0,21.7066,21.7938,21.6865,21.7334,24700.0
2008-10-21 14:30:00,32.44,32.55,32.4,32.43,29100.0,21.7468,21.8206,21.72,21.7401,29100.0
2008-10-21 14:35:00,32.44,32.58,32.38,32.54,30800.0,21.7468,21.8407,21.7066,21.8139,30800.0
2008-10-21 14:40:00,32.57,32.7,32.44,32.67,58400.0,21.834,21.9211,21.7468,21.901,58400.0
2008-10-21 14:45:00,32.69,32.76,32.58,32.64,50000.0,21.9144,21.9614,21.8407,21.8809,50000.0
2008-10-21 14:50:00,32.62,32.71,32.52,32.68,43000.0,21.8675,21.9278,21.8005,21.9077,43000.0
2008-10-21 14:55:00,32.7,32.76,32.43,32.63,37000.0,21.9211,21.9614,21.7401,21.8742,37000.0
2008-10-21 15:00:00,32.67,32.87,32.56,32.87,50400.0,21.901,22.0351,21.8273,22.0351,50400.0
2008-10-21 15:05:00,32.88,32.88,32.52,32.57,31300.0,22.0418,22.0418,21.8005,21.834,31300.0
2008-10-21 15:10:00,32.58,32.75,32.53,32.74,32000.0,21.8407,21.9546,21.8072,21.9479,32000.0
2008-10-21 15:15:00,32.73,32.75,32.48,32.5,39300.0,21.9412,21.9546,21.7736,21.7871,39300.0
2008-10-21 15:20:00,32.5,32.52,32.32,32.37,80400.0,21.7871,21.8005,21.6664,21.6999,80400.0
2008-10-21 15:25:00,32.35,32.41,32.25,32.25,50200.0,21.6865,21.7267,21.6195,21.6195,50200.0
2008-10-21 15:30:00,32.26,32.31,32.15,32.29,114600.0,21.6262,21.6597,21.5524,21.6463,114600.0
2008-10-21 15:35:00,32.29,32.36,32.24,32.33,89800.0,21.6463,21.6932,21.6128,21.6731,89800.0
2008-10-21 15:40:00,32.32,32.54,32.16,32.16,111100.0,21.6664,21.8139,21.5591,21.5591,111100.0
2008-10-21 15:45:00,32.16,32.25,32.0,32.03,164300.0,21.5591,21.6195,21.4519,21.472,164300.0
2008-10-21 15:50:00,32.02,32.24,32.02,32.21,135100.0,21.4653,21.6128,21.4653,21.5926,135100.0
2008-10-21 15:55:00,32.2,32.21,31.86,31.95,151000.0,21.5859,21.5926,21.358,21.4184,151000.0
2008-10-22 09:30:00,30.6,31.04,30.04,30.93,82600.0,20.5134,20.8083,20.1379,20.7346,82600.0
2008-10-22 09:35:00,30.92,31.02,30.51,30.94,59200.0,20.7279,20.7949,20.453,20.7413,59200.0
2008-10-22 09:40:00,30.95,31.19,30.86,31.14,79200.0,20.748,20.9089,20.6876,20.8754,79200.0
2008-10-22 09:45:00,31.11,31.23,30.65,30.65,65800.0,20.8552,20.9357,20.5469,20.5469,65800.0
2008-10-22 09:50:00,30.67,30.68,30.04,30.15,99200.0,20.5603,20.567,20.1379,20.2117,99200.0
2008-10-22 09:55:00,30.15,30.3,30.0,30.04,60900.0,20.2117,20.3122,20.1111,20.1379,60900.0
2008-10-22 10:00:00,30.04,30.15,29.87,30.08,79800.0,20.1379,20.2117,20.024,20.1648,79800.0
2008-10-22 10:05:00,30.08,30.54,30.04,30.44,66100.0,20.1648,20.4731,20.1379,20.4061,66100.0
2008-10-22 10:10:00,30.42,30.81,30.42,30.79,60500.0,20.3927,20.6541,20.3927,20.6407,60500.0
2008-10-22 10:15:00,30.76,30.82,30.41,30.41,61700.0,20.6206,20.6608,20.386,20.386,61700.0
2008-10-22 10:20:00,30.41,30.58,30.16,30.18,54700.0,20.386,20.4999,20.2184,20.2318,54700.0
2008-10-22 10:25:00,30.22,30.29,30.01,30.23,67600.0,20.2586,20.3055,20.1178,20.2653,67600.0
2008-10-22 10:30:00,30.2,30.34,30.11,30.26,34600.0,20.2452,20.3391,20.1849,20.2854,34600.0
2008-10-22 10:35:00,30.15,30.34,30.02,30.15,73900.0,20.2117,20.3391,20.1245,20.2117,73900.0
2008-10-22 10:40:00,30.17,30.41,30.15,30.22,56800.0,20.2251,20.386,20.2117,20.2586,56800.0
2008-10-22 10:45:00,30.19,30.38,30.13,30.25,73000.0,20.2385,20.3659,20.1983,20.2787,73000.0
2008-10-22 10:50:00,30.23,30.23,30.04,30.09,36200.0,20.2653,20.2653,20.1379,20.1715,36200.0
2008-10-22 10:55:00,30.1,30.13,29.72,29.81,126200.0,20.1782,20.1983,19.9234,19.9838,126200.0
2008-10-22 11:00:00,29.81,29.89,29.56,29.86,82300.0,19.9838,20.0374,19.8162,20.0173,82300.0
2008-10-22 11:05:00,29.83,29.98,29.77,29.98,79200.0,19.9972,20.0977,19.9569,20.0977,79200.0
2008-10-22 11:10:00,29.97,30.17,29.97,30.16,69300.0,20.091,20.2251,20.091,20.2184,69300.0
2008-10-22 11:15:00,30.14,30.29,30.07,30.23,85000.0,20.205,20.3055,20.1581,20.2653,85000.0
2008-10-22 11:20:00,30.27,30.29,29.99,30.28,22900.0,20.2921,20.3055,20.1044,20.2988,22900.0
2008-10-22 11:25:00,30.24,30.24,30.01,30.1,27500.0,20.272,20.272,20.1178,20.1782,27500.0
2008-10-22 11:30:00,30.08,30.3,30.06,30.2,37700.0,20.1648,20.3122,20.1514,20.2452,37700.0
2008-10-22 11:35:00,30.18,30.18,29.9,30.02,26200.0,20.2318,20.2318,20.0441,20.1245,26200.0
2008-10-22 11:40:00,30.01,30.44,29.99,30.31,38000.0,20.1178,20.4061,20.1044,20.3189,38000.0
2008-10-22 11:45:00,30.29,30.51,30.22,30.24,30700.0,20.3055,20.453,20.2586,20.272,30700.0
2008-10-22 11:50:00,30.25,30.3,30.09,30.1,26400.0,20.2787,20.3122,20.1715,20.1782,26400.0
2008-10-22 11:55:00,30.1,30.23,30.07,30.16,16500.0,20.1782,20.2653,20.1581,20.2184,16500.0
2008-10-22 12:00:00,30.16,30.16,30.04,30.08,16200.0,20.2184,20.2184,20.1379,20.1648,16200.0
2008-10-22 12:05:00,30.1,30.11,29.96,29.98,55300.0,20.1782,20.1849,20.0843,20.0977,55300.0
2008-10-22 12:10:00,29.96,30.0,29.83,29.86,31600.0,20.0843,20.1111,19.9972,20.0173,31600.0
2008-10-22 12:15:00,29.86,30.1,29.86,29.98,36100.0,20.0173,20.1782,20.0173,20.0977,36100.0
2008-10-22 12:20:00,29.99,30.18,29.99,30.12,26700.0,20.1044,20.2318,20.1044,20.1916,26700.0
2008-10-22 12:25:00,30.13,30.16,29.96,30.01,34200.0,20.1983,20.2184,20.0843,20.1178,34200.0
2008-10-22 12:30:00,30.02,30.09,29.85,29.94,66100.0,20.1245,20.1715,20.0106,20.0709,66100.0
2008-10-22 12:35:00,29.93,29.96,29.78,29.88,31500.0,20.0642,20.0843,19.9636,20.0307,31500.0
2008-10-22 12:40:00,29.89,29.93,29.84,29.87,17000.0,20.0374,20.0642,20.0039,20.024,17000.0
2008-10-22 12:45:00,29.87,29.91,29.74,29.77,27900.0,20.024,20.0508,19.9368,19.9569,27900.0
2008-10-22 12:50:00,29.79,29.9,29.74,29.86,12900.0,19.9704,20.0441,19.9368,20.0173,12900.0
2008-10-22 12:55:00,29.86,29.9,29.75,29.83,27400.0,20.0173,20.0441,19.9435,19.9972,27400.0
2008-10-22 13:00:00,29.8,29.8,29.53,29.63,46700.0,19.9771,19.9771,19.7961,19.8631,46700.0
2008-10-22 13:05:00,29.6,29.71,29.56,29.57,28100.0,19.843,19.9167,19.8162,19.8229,28100.0
2008-10-22 13:10:00,29.58,29.59,29.39,29.51,52500.0,19.8296,19.8363,19.7022,19.7826,52500.0
2008-10-22 13:15:00,29.5,29.62,29.28,29.59,52700.0,19.7759,19.8564,19.6285,19.8363,52700.0
2008-10-22 13:20:00,29.58,29.64,29.43,29.52,18500.0,19.8296,19.8698,19.729,19.7894,18500.0
2008-10-22 13:25:00,29.51,29.51,29.31,29.43,51900.0,19.7826,19.7826,19.6486,19.729,51900.0
2008-10-22 13:30:00,29.41,29.45,29.1,29.26,70700.0,19.7156,19.7424,19.5078,19.6151,70700.0
2008-10-22 13:35:00,29.25,29.4,29.1,29.32,44000.0,19.6084,19.7089,19.5078,19.6553,44000.0
2008-10-22 13:40:00,29.31,29.53,29.28,29.4,24800.0,19.6486,19.7961,19.6285,19.7089,24800.0
2008-10-22 13:45:00,29.4,29.66,29.4,29.65,79300.0,19.7089,19.8832,19.7089,19.8765,79300.0
2008-10-22 13:50:00,29.64,29.64,29.38,29.49,32700.0,19.8698,19.8698,19.6955,19.7692,32700.0
2008-10-22 13:55:00,29.52,29.53,29.4,29.5,33600.0,19.7894,19.7961,19.7089,19.7759,33600.0
2008-10-22 14:00:00,29.49,29.58,29.45,29.49,35600.0,19.7692,19.8296,19.7424,19.7692,35600.0
2008-10-22 14:05:00,29.49,29.6,29.4,29.47,51500.0,19.7692,19.843,19.7089,19.7558,51500.0
2008-10-22 14:10:00,29.49,29.54,29.45,29.48,49000.0,19.7692,19.8028,19.7424,19.7625,49000.0
2008-10-22 14:15:00,29.49,29.58,29.39,29.5,28800.0,19.7692,19.8296,19.7022,19.7759,28800.0
2008-10-22 14:20:00,29.48,29.79,29.47,29.73,44800.0,19.7625,19.9704,19.7558,19.9301,44800.0
2008-10-22 14:25:00,29.72,29.77,29.54,29.77,34500.0,19.9234,19.9569,19.8028,19.9569,34500.0
2008-10-22 14:30:00,29.77,29.78,29.38,29.49,29400.0,19.9569,19.9636,19.6955,19.7692,29400.0
2008-10-22 14:35:00,29.47,29.53,29.34,29.34,39200.0,19.7558,19.7961,19.6687,19.6687,39200.0
2008-10-22 14:40:00,29.34,29.36,29.06,29.13,69700.0,19.6687,19.6821,19.481,19.5279,69700.0
2008-10-22 14:45:00,29.13,29.22,28.93,29.03,109500.0,19.5279,19.5882,19.3938,19.4609,109500.0
2008-10-22 14:50:00,29.03,29.05,28.81,28.85,100700.0,19.4609,19.4743,19.3134,19.3402,100700.0
2008-10-22 14:55:00,28.86,29.07,28.79,29.05,43200.0,19.3469,19.4877,19.3,19.4743,43200.0
2008-10-22 15:00:00,29.04,29.25,28.97,29.13,69300.0,19.4676,19.6084,19.4206,19.5279,69300.0
2008-10-22 15:05:00,29.13,29.2,28.99,29.2,44700.0,19.5279,19.5748,19.4341,19.5748,44700.0
2008-10-22 15:10:00,29.21,29.22,28.9,28.99,49400.0,19.5815,19.5882,19.3737,19.4341,49400.0
2008-10-22 15:15:00,28.99,29.07,28.84,28.91,60700.0,19.4341,19.4877,19.3335,19.3804,60700.0
2008-10-22 15:20:00,28.9,29.05,28.87,28.99,76600.0,19.3737,19.4743,19.3536,19.4341,76600.0
2008-10-22 15:25:00,28.95,29.05,28.75,28.76,108600.0,19.4072,19.4743,19.2732,19.2799,108600.0
2008-10-22 15:30:00,28.77,28.79,28.45,28.47,103700.0,19.2866,19.3,19.0721,19.0855,103700.0
2008-10-22 15:35:00,28.46,28.57,28.16,28.23,130500.0,19.0788,19.1525,18.8776,18.9246,130500.0
2008-10-22 15:40:00,28.21,28.23,27.7,27.92,196000.0,18.9112,18.9246,18.5693,18.7168,196000.0
2008-10-22 15:45:00,27.9,28.42,27.9,28.25,176300.0,18.7033,19.0519,18.7033,18.938,176300.0
2008-10-22 15:50:00,28.21,28.72,28.2,28.59,288000.0,18.9112,19.2531,18.9045,19.1659,288000.0
2008-10-22 15:55:00,28.59,28.72,28.21,28.57,369800.0,19.1659,19.2531,18.9112,19.1525,369800.0
2008-10-23 09:30:00,28.0,29.46,27.9,29.44,169200.0,18.7704,19.7491,18.7033,19.7357,169200.0
2008-10-23 09:35:00,29.44,29.44,28.73,28.87,151100.0,19.7357,19.7357,19.2598,19.3536,151100.0
2008-10-23 09:40:00,28.88,28.94,28.21,28.22,244900.0,19.3603,19.4005,18.9112,18.9179,244900.0
2008-10-23 09:45:00,28.24,28.35,27.59,27.67,101300.0,18.9313,19.005,18.4955,18.5492,101300.0
2008-10-23 09:50:00,27.67,27.71,27.35,27.4,267700.0,18.5492,18.576,18.3346,18.3682,267700.0
2008-10-23 09:55:00,27.44,27.49,27.0,27.24,203900.0,18.395,18.4285,18.1,18.2609,203900.0
2008-10-23 10:00:00,27.29,27.9,27.25,27.37,149400.0,18.2944,18.7033,18.2676,18.3481,149400.0
2008-10-23 10:05:00,27.36,27.37,26.5,26.56,331300.0,18.3413,18.3481,17.7648,17.8051,331300.0
2008-10-23 10:10:00,26.61,27.01,26.59,26.81,102700.0,17.8386,18.1067,17.8252,17.9726,102700.0
2008-10-23 10:15:00,26.82,26.83,26.51,26.61,78300.0,17.9793,17.9861,17.7715,17.8386,78300.0
2008-10-23 10:20:00,26.67,27.0,26.62,26.91,79900.0,17.8788,18.1,17.8453,18.0397,79900.0
2008-10-23 10:25:00,26.93,26.93,26.59,26.87,75500.0,18.0531,18.0531,17.8252,18.0129,75500.0
2008-10-23 10:30:00,26.89,26.96,26.67,26.95,52700.0,18.0263,18.0732,17.8788,18.0665,52700.0
2008-10-23 10:35:00,26.95,27.0,26.0,26.09,302700.0,18.0665,18.1,17.4296,17.49,302700.0
2008-10-23 10:40:00,26.13,26.51,26.12,26.49,187100.0,17.5168,17.7715,17.5101,17.7581,187100.0
2008-10-23 10:45:00,26.49,26.65,26.13,26.2,152800.0,17.7581,17.8654,17.5168,17.5637,152800.0
2008-10-23 10:50:00,26.22,26.43,26.15,26.36,133800.0,17.5771,17.7179,17.5302,17.671,133800.0
2008-10-23 10:55:00,26.4,26.95,26.31,26.95,141600.0,17.6978,18.0665,17.6375,18.0665,141600.0
2008-10-23 11:00:00,26.93,26.94,26.59,26.59,113200.0,18.0531,18.0598,17.8252,17.8252,113200.0
2008-10-23 11:05:00,26.59,26.72,26.49,26.56,80500.0,17.8252,17.9123,17.7581,17.8051,80500.0
2008-10-23 11:10:00,26.53,26.74,26.43,26.69,66100.0,17.7849,17.9257,17.7179,17.8922,66100.0
2008-10-23 11:15:00,26.69,26.94,26.66,26.87,79100.0,17.8922,18.0598,17.8721,18.0129,79100.0
2008-10-23 11:20:00,26.88,27.29,26.81,27.25,95700.0,18.0196,18.2944,17.9726,18.2676,95700.0
2008-10-23 11:25:00,27.24,27.57,27.2,27.54,70600.0,18.2609,18.4821,18.2341,18.462,70600.0
2008-10-23 11:30:00,27.5,27.8,27.5,27.74,57900.0,18.4352,18.6363,18.4352,18.5961,57900.0
2008-10-23 11:35:00,27.72,27.93,27.7,27.8,39000.0,18.5827,18.7235,18.5693,18.6363,39000.0
2008-10-23 11:40:00,27.81,27.81,27.41,27.43,64600.0,18.643,18.643,18.3749,18.3883,64600.0
2008-10-23 11:45:00,27.46,27.71,27.39,27.7,70400.0,18.4084,18.576,18.3615,18.5693,70400.0
2008-10-23 11:50:00,27.71,27.87,27.7,27.87,39900.0,18.576,18.6832,18.5693,18.6832,39900.0
2008-10-23 11:55:00,27.86,27.94,27.85,27.91,34500.0,18.6765,18.7302,18.6698,18.7101,34500.0
2008-10-23 12:00:00,27.92,27.94,27.48,27.52,39600.0,18.7168,18.7302,18.4218,18.4486,39600.0
2008-10-23 12:05:00,27.53,27.59,27.42,27.42,26100.0,18.4553,18.4955,18.3816,18.3816,26100.0
2008-10-23 12:10:00,27.41,27.51,27.37,27.41,16500.0,18.3749,18.4419,18.3481,18.3749,16500.0
2008-10-23 12:15:00,27.43,27.48,27.19,27.19,32400.0,18.3883,18.4218,18.2274,18.2274,32400.0
2008-10-23 12:20:00,27.21,27.26,27.12,27.12,36700.0,18.2408,18.2743,18.1805,18.1805,36700.0
2008-10-23 12:25:00,27.12,27.13,26.84,26.89,64900.0,18.1805,18.1872,17.9928,18.0263,64900.0
2008-10-23 12:30:00,26.88,26.9,26.75,26.78,82200.0,18.0196,18.033,17.9324,17.9525,82200.0
2008-10-23 12:35:00,26.78,26.82,26.44,26.48,132400.0,17.9525,17.9793,17.7246,17.7514,132400.0
2008-10-23 12:40:00,26.48,26.5,26.3,26.47,78600.0,17.7514,17.7648,17.6308,17.7447,78600.0
2008-10-23 12:45:00,26.5,26.65,26.46,26.5,41800.0,17.7648,17.8654,17.738,17.7648,41800.0
2008-10-23 12:50:00,26.47,26.49,26.36,26.45,39000.0,17.7447,17.7581,17.671,17.7313,39000.0
2008-10-23 12:55:00,26.45,26.47,26.16,26.16,40200.0,17.7313,17.7447,17.5369,17.5369,40200.0
2008-10-23 13:00:00,26.16,26.26,26.0,26.07,53900.0,17.5369,17.6039,17.4296,17.4766,53900.0
2008-10-23 13:05:00,26.07,26.24,25.9,26.21,65500.0,17.4766,17.5905,17.3626,17.5704,65500.0
2008-10-23 13:10:00,26.21,26.35,26.12,26.34,35400.0,17.5704,17.6643,17.5101,17.6576,35400.0
2008-10-23 13:15:00,26.34,26.61,26.34,26.59,64700.0,17.6576,17.8386,17.6576,17.8252,64700.0
2008-10-23 13:20:00,26.59,26.6,26.4,26.43,35100.0,17.8252,17.8319,17.6978,17.7179,35100.0
2008-10-23 13:25:00,26.42,26.46,26.11,26.11,52600.0,17.7112,17.738,17.5034,17.5034,52600.0
2008-10-23 13:30:00,26.14,26.25,26.0,26.02,40600.0,17.5235,17.5972,17.4296,17.4431,40600.0
2008-10-23 13:35:00,26.02,26.44,26.01,26.32,35900.0,17.4431,17.7246,17.4363,17.6442,35900.0
2008-10-23 13:40:00,26.34,26.57,26.3,26.54,28400.0,17.6576,17.8118,17.6308,17.7916,28400.0
2008-10-23 13:45:00,26.49,26.55,26.19,26.29,30600.0,17.7581,17.7983,17.557,17.6241,30600.0
2008-10-23 13:50:00,26.3,26.36,26.06,26.31,31100.0,17.6308,17.671,17.4699,17.6375,31100.0
2008-10-23 13:55:00,26.29,26.46,26.22,26.39,26900.0,17.6241,17.738,17.5771,17.6911,26900.0
2008-10-23 14:00:00,26.4,26.4,26.0,26.07,40700.0,17.6978,17.6978,17.4296,17.4766,40700.0
2008-10-23 14:05:00,26.03,26.2,26.0,26.15,31700.0,17.4498,17.5637,17.4296,17.5302,31700.0
2008-10-23 14:10:00,26.15,26.36,25.88,26.01,48700.0,17.5302,17.671,17.3492,17.4363,48700.0
2008-10-23 14:15:00,26.01,26.17,25.86,25.86,65000.0,17.4363,17.5436,17.3358,17.3358,65000.0
2008-10-23 14:20:00,25.86,25.94,25.73,25.9,50800.0,17.3358,17.3894,17.2486,17.3626,50800.0
2008-10-23 14:25:00,25.94,26.54,25.93,26.18,110400.0,17.3894,17.7916,17.3827,17.5503,110400.0
2008-10-23 14:30:00,26.2,26.54,26.12,26.37,39700.0,17.5637,17.7916,17.5101,17.6777,39700.0
2008-10-23 14:35:00,26.31,26.56,26.21,26.56,30900.0,17.6375,17.8051,17.5704,17.8051,30900.0
2008-10-23 14:40:00,26.62,26.67,26.22,26.36,23200.0,17.8453,17.8788,17.5771,17.671,23200.0
2008-10-23 14:45:00,26.36,26.54,26.0,26.0,46700.0,17.671,17.7916,17.4296,17.4296,46700.0
2008-10-23 14:50:00,26.01,26.21,25.87,25.91,50000.0,17.4363,17.5704,17.3425,17.3693,50000.0
2008-10-23 14:55:00,25.91,25.92,25.65,25.83,110600.0,17.3693,17.376,17.195,17.3157,110600.0
2008-10-23 15:00:00,25.83,26.32,25.72,26.03,95800.0,17.3157,17.6442,17.2419,17.4498,95800.0
2008-10-23 15:05:00,26.02,26.59,25.96,26.57,126900.0,17.4431,17.8252,17.4028,17.8118,126900.0
2008-10-23 15:10:00,26.58,26.58,26.29,26.52,145900.0,17.8185,17.8185,17.6241,17.7782,145900.0
2008-10-23 15:15:00,26.49,26.54,26.06,26.08,119600.0,17.7581,17.7916,17.4699,17.4833,119600.0
2008-10-23 15:20:00,26.06,26.39,25.99,26.3,176100.0,17.4699,17.6911,17.4229,17.6308,176100.0
2008-10-23 15:25:00,26.3,26.35,26.09,26.17,85700.0,17.6308,17.6643,17.49,17.5436,85700.0
2008-10-23 15:30:00,26.17,26.17,25.75,26.02,97200.0,17.5436,17.5436,17.2621,17.4431,97200.0
2008-10-23 15:35:00,26.02,26.1,25.6,25.6,176100.0,17.4431,17.4967,17.1615,17.1615,176100.0
2008-10-23 15:40:00,25.62,26.21,25.53,26.15,166500.0,17.1749,17.5704,17.1146,17.5302,166500.0
2008-10-23 15:45:00,26.17,26.47,26.05,26.39,210200.0,17.5436,17.7447,17.4632,17.6911,210200.0
2008-10-23 15:50:00,26.37,26.51,26.28,26.33,236000.0,17.6777,17.7715,17.6173,17.6509,236000.0
2008-10-23 15:55:00,26.38,26.79,26.32,26.61,444100.0,17.6844,17.9592,17.6442,17.8386,444100.0
2008-10-24 09:30:00,24.99,25.69,24.66,24.75,152500.0,16.7526,17.2218,16.5313,16.5917,152500.0
2008-10-24 09:35:00,24.74,25.22,24.44,24.61,127400.0,16.585,16.9068,16.3839,16.4978,127400.0
2008-10-24 09:40:00,24.65,24.75,24.27,24.32,78200.0,16.5246,16.5917,16.2699,16.3034,78200.0
2008-10-24 09:45:00,24.3,24.63,23.88,24.63,151900.0,16.29,16.5112,16.0085,16.5112,151900.0
2008-10-24 09:50:00,24.65,25.13,24.35,25.12,96700.0,16.5246,16.8464,16.3235,16.8397,96700.0
2008-10-24 09:55:00,25.13,25.36,24.92,24.98,78700.0,16.8464,17.0006,16.7056,16.7459,78700.0
2008-10-24 10:00:00,25.0,25.44,24.87,24.99,98800.0,16.7593,17.0542,16.6721,16.7526,98800.0
2008-10-24 10:05:00,24.99,25.01,24.48,24.61,89300.0,16.7526,16.766,16.4107,16.4978,89300.0
2008-10-24 10:10:00,24.6,24.75,24.39,24.39,91000.0,16.4911,16.5917,16.3503,16.3503,91000.0
2008-10-24 10:15:00,24.38,24.64,24.32,24.61,43200.0,16.3436,16.5179,16.3034,16.4978,43200.0
2008-10-24 10:20:00,24.6,24.7,24.46,24.46,57700.0,16.4911,16.5582,16.3973,16.3973,57700.0
2008-10-24 10:25:00,24.45,24.66,24.32,24.66,50900.0,16.3906,16.5313,16.3034,16.5313,50900.0
2008-10-24 10:30:00,24.64,24.7,24.54,24.66,52700.0,16.5179,16.5582,16.4509,16.5313,52700.0
2008-10-24 10:35:00,24.64,24.82,24.5,24.58,43000.0,16.5179,16.6386,16.4241,16.4777,43000.0
2008-10-24 10:40:00,24.55,24.73,24.49,24.72,53600.0,16.4576,16.5783,16.4174,16.5716,53600.0
2008-10-24 10:45:00,24.72,24.88,24.64,24.71,37600.0,16.5716,16.6788,16.5179,16.5649,37600.0
2008-10-24 10:50:00,24.71,24.96,24.71,24.91,47500.0,16.5649,16.7325,16.5649,16.6989,47500.0
2008-10-24 10:55:00,24.9,25.07,24.88,24.95,60600.0,16.6922,16.8062,16.6788,16.7258,60600.0
2008-10-24 11:00:00,24.98,25.09,24.91,24.91,38600.0,16.7459,16.8196,16.6989,16.6989,38600.0
2008-10-24 11:05:00,24.92,25.07,24.92,24.92,37100.0,16.7056,16.8062,16.7056,16.7056,37100.0
2008-10-24 11:10:00,24.92,24.94,24.84,24.89,42900.0,16.7056,16.7191,16.652,16.6855,42900.0
2008-10-24 11:15:00,24.9,25.04,24.84,25.02,132400.0,16.6922,16.7861,16.652,16.7727,132400.0
2008-10-24 11:20:00,25.04,25.18,25.04,25.07,123700.0,16.7861,16.8799,16.7861,16.8062,123700.0
2008-10-24 11:25:00,25.05,25.17,24.98,25.0,80400.0,16.7928,16.8732,16.7459,16.7593,80400.0
2008-10-24 11:30:00,25.0,25.05,24.85,24.93,54900.0,16.7593,16.7928,16.6587,16.7123,54900.0
2008-10-24 11:35:00,24.94,25.16,24.92,25.04,104600.0,16.7191,16.8665,16.7056,16.7861,104600.0
2008-10-24 11:40:00,25.03,25.04,24.89,24.94,51900.0,16.7794,16.7861,16.6855,16.7191,51900.0
2008-10-24 11:45:00,24.94,24.94,24.75,24.8,55600.0,16.7191,16.7191,16.5917,16.6252,55600.0
2008-10-24 11:50:00,24.78,25.0,24.71,24.82,145200.0,16.6118,16.7593,16.5649,16.6386,145200.0
2008-10-24 11:55:00,24.82,24.92,24.78,24.83,45900.0,16.6386,16.7056,16.6118,16.6453,45900.0
2008-10-24 12:00:00,24.82,24.85,24.63,24.74,102200.0,16.6386,16.6587,16.5112,16.585,102200.0
2008-10-24 12:05:00,24.74,24.79,24.66,24.7,67700.0,16.585,16.6185,16.5313,16.5582,67700.0
2008-10-24 12:10:00,24.7,24.77,24.67,24.74,59500.0,16.5582,16.6051,16.5381,16.585,59500.0
2008-10-24 12:15:00,24.73,24.74,24.51,24.56,47600.0,16.5783,16.585,16.4308,16.4643,47600.0
2008-10-24 12:20:00,24.57,24.68,24.43,24.43,55400.0,16.471,16.5448,16.3772,16.3772,55400.0
2008-10-24 12:25:00,24.45,24.52,24.39,24.39,58500.0,16.3906,16.4375,16.3503,16.3503,58500.0
2008-10-24 12:30:00,24.37,24.48,24.29,24.42,58900.0,16.3369,16.4107,16.2833,16.3705,58900.0
2008-10-24 12:35:00,24.42,24.6,24.41,24.55,37400.0,16.3705,16.4911,16.3638,16.4576,37400.0
2008-10-24 12:40:00,24.55,24.62,24.48,24.49,57000.0,16.4576,16.5045,16.4107,16.4174,57000.0
2008-10-24 12:45:00,24.48,24.54,24.37,24.54,63400.0,16.4107,16.4509,16.3369,16.4509,63400.0
2008-10-24 12:50:00,24.54,24.67,24.53,24.66,68600.0,16.4509,16.5381,16.4442,16.5313,68600.0
2008-10-24 12:55:00,24.66,24.79,24.62,24.66,69800.0,16.5313,16.6185,16.5045,16.5313,69800.0
2008-10-24 13:00:00,24.66,24.76,24.66,24.7,56000.0,16.5313,16.5984,16.5313,16.5582,56000.0
2008-10-24 13:05:00,24.7,24.81,24.67,24.67,82900.0,16.5582,16.6319,16.5381,16.5381,82900.0
2008-10-24 13:10:00,24.68,24.77,24.67,24.76,49000.0,16.5448,16.6051,16.5381,16.5984,49000.0
2008-10-24 13:15:00,24.77,24.92,24.73,24.87,91600.0,16.6051,16.7056,16.5783,16.6721,91600.0
2008-10-24 13:20:00,24.87,24.93,24.75,24.76,105200.0,16.6721,16.7123,16.5917,16.5984,105200.0
2008-10-24 13:25:00,24.77,25.04,24.71,24.9,162500.0,16.6051,16.7861,16.5649,16.6922,162500.0
2008-10-24 13:30:00,24.91,24.91,24.62,24.72,130900.0,16.6989,16.6989,16.5045,16.5716,130900.0
2008-10-24 13:35:00,24.73,24.82,24.56,24.61,177400.0,16.5783,16.6386,16.4643,16.4978,177400.0
2008-10-24 13:40:00,24.6,24.8,24.6,24.72,119000.0,16.4911,16.6252,16.4911,16.5716,119000.0
2008-10-24 13:45:00,24.71,24.73,24.34,24.41,109900.0,16.5649,16.5783,16.3168,16.3638,109900.0
2008-10-24 13:50:00,24.41,24.54,24.38,24.4,81000.0,16.3638,16.4509,16.3436,16.3571,81000.0
2008-10-24 13:55:00,24.41,24.57,24.31,24.33,76100.0,16.3638,16.471,16.2967,16.3101,76100.0
2008-10-24 14:00:00,24.32,24.41,24.25,24.36,118800.0,16.3034,16.3638,16.2565,16.3302,118800.0
2008-10-24 14:05:00,24.37,24.4,24.08,24.39,94800.0,16.3369,16.3571,16.1425,16.3503,94800.0
2008-10-24 14:10:00,24.41,24.66,24.41,24.55,79100.0,16.3638,16.5313,16.3638,16.4576,79100.0
2008-10-24 14:15:00,24.52,24.82,24.51,24.76,122300.0,16.4375,16.6386,16.4308,16.5984,122300.0
2008-10-24 14:20:00,24.75,24.83,24.62,24.64,120500.0,16.5917,16.6453,16.5045,16.5179,120500.0
2008-10-24 14:25:00,24.64,24.69,24.46,24.67,104900.0,16.5179,16.5515,16.3973,16.5381,104900.0
2008-10-24 14:30:00,24.68,25.0,24.58,24.96,155000.0,16.5448,16.7593,16.4777,16.7325,155000.0
2008-10-24 14:35:00,24.95,25.13,24.8,24.99,225000.0,16.7258,16.8464,16.6252,16.7526,225000.0
2008-10-24 14:40:00,25.0,25.34,24.88,24.97,173700.0,16.7593,16.9872,16.6788,16.7392,173700.0
2008-10-24 14:45:00,24.96,24.98,24.8,24.82,304200.0,16.7325,16.7459,16.6252,16.6386,304200.0
2008-10-24 14:50:00,24.83,25.08,24.83,24.94,157000.0,16.6453,16.8129,16.6453,16.7191,157000.0
2008-10-24 14:55:00,24.93,25.49,24.92,25.44,118700.0,16.7123,17.0878,16.7056,17.0542,118700.0
2008-10-24 15:00:00,25.45,25.92,25.34,25.61,221100.0,17.0609,17.376,16.9872,17.1682,221100.0
2008-10-24 15:05:00,25.6,25.94,25.52,25.9,125100.0,17.1615,17.3894,17.1079,17.3626,125100.0
2008-10-24 15:10:00,25.9,26.11,25.72,25.72,204600.0,17.3626,17.5034,17.2419,17.2419,204600.0
2008-10-24 15:15:00,25.72,25.92,25.53,25.67,105500.0,17.2419,17.376,17.1146,17.2084,105500.0
2008-10-24 15:20:00,25.66,26.05,25.58,26.03,136900.0,17.2017,17.4632,17.1481,17.4498,136900.0
2008-10-24 15:25:00,26.05,26.09,25.78,26.09,174700.0,17.4632,17.49,17.2822,17.49,174700.0
2008-10-24 15:30:00,26.09,26.09,25.76,25.86,95900.0,17.49,17.49,17.2688,17.3358,95900.0
2008-10-24 15:35:00,25.85,25.85,25.38,25.61,113100.0,17.3291,17.3291,17.014,17.1682,113100.0
2008-10-24 15:40:00,25.6,25.9,25.58,25.7,156500.0,17.1615,17.3626,17.1481,17.2285,156500.0
2008-10-24 15:45:00,25.7,26.07,25.7,25.98,136000.0,17.2285,17.4766,17.2285,17.4162,136000.0
2008-10-24 15:50:00,25.98,26.07,25.8,25.91,160300.0,17.4162,17.4766,17.2956,17.3693,160300.0
2008-10-24 15:55:00,25.91,25.92,25.4,25.57,287700.0,17.3693,17.376,17.0274,17.1414,287700.0
2008-10-27 09:30:00,25.31,25.31,24.79,24.79,91400.0,16.9671,16.9671,16.6185,16.6185,91400.0
2008-10-27 09:35:00,24.79,24.87,24.45,24.72,115700.0,16.6185,16.6721,16.3906,16.5716,115700.0
2008-10-27 09:40:00,24.72,25.17,24.69,24.97,76000.0,16.5716,16.8732,16.5515,16.7392,76000.0
2008-10-27 09:45:00,24.97,25.01,24.58,24.68,104900.0,16.7392,16.766,16.4777,16.5448,104900.0
2008-10-27 09:50:00,24.69,24.75,24.45,24.55,91600.0,16.5515,16.5917,16.3906,16.4576,91600.0
2008-10-27 09:55:00,24.56,24.77,24.43,24.47,134800.0,16.4643,16.6051,16.3772,16.404,134800.0
2008-10-27 10:00:00,24.47,24.76,24.44,24.69,124600.0,16.404,16.5984,16.3839,16.5515,124600.0
2008-10-27 10:05:00,24.67,24.86,24.59,24.85,104900.0,16.5381,16.6654,16.4844,16.6587,104900.0
2008-10-27 10:10:00,24.83,24.85,24.59,24.62,70600.0,16.6453,16.6587,16.4844,16.5045,70600.0
2008-10-27 10:15:00,24.62,24.62,24.33,24.38,123300.0,16.5045,16.5045,16.3101,16.3436,123300.0
2008-10-27 10:20:00,24.38,24.44,24.17,24.31,93300.0,16.3436,16.3839,16.2029,16.2967,93300.0
2008-10-27 10:25:00,24.35,24.5,24.32,24.42,94200.0,16.3235,16.4241,16.3034,16.3705,94200.0
2008-10-27 10:30:00,24.45,24.5,24.21,24.22,43200.0,16.3906,16.4241,16.2297,16.2364,43200.0
2008-10-27 10:35:00,24.2,24.3,24.11,24.28,45400.0,16.223,16.29,16.1626,16.2766,45400.0
2008-10-27 10:40:00,24.28,24.31,24.12,24.25,61600.0,16.2766,16.2967,16.1693,16.2565,61600.0
2008-10-27 10:45:00,24.25,24.4,24.23,24.37,43700.0,16.2565,16.3571,16.2431,16.3369,43700.0
2008-10-27 10:50:00,24.37,24.49,24.35,24.4,48100.0,16.3369,16.4174,16.3235,16.3571,48100.0
2008-10-27 10:55:00,24.39,24.55,24.37,24.5,97500.0,16.3503,16.4576,16.3369,16.4241,97500.0
2008-10-27 11:00:00,24.5,24.58,24.46,24.54,59000.0,16.4241,16.4777,16.3973,16.4509,59000.0
2008-10-27 11:05:00,24.54,24.72,24.44,24.7,64900.0,16.4509,16.5716,16.3839,16.5582,64900.0
2008-10-27 11:10:00,24.68,24.94,24.62,24.94,56000.0,16.5448,16.7191,16.5045,16.7191,56000.0
2008-10-27 11:15:00,24.94,25.0,24.69,24.69,36900.0,16.7191,16.7593,16.5515,16.5515,36900.0
2008-10-27 11:20:00,24.7,24.84,24.51,24.59,45500.0,16.5582,16.652,16.4308,16.4844,45500.0
2008-10-27 11:25:00,24.58,24.65,24.44,24.65,36500.0,16.4777,16.5246,16.3839,16.5246,36500.0
2008-10-27 11:30:00,24.67,24.69,24.45,24.49,38200.0,16.5381,16.5515,16.3906,16.4174,38200.0
2008-10-27 11:35:00,24.5,24.63,24.45,24.49,31100.0,16.4241,16.5112,16.3906,16.4174,31100.0
2008-10-27 11:40:00,24.49,24.57,24.37,24.49,45200.0,16.4174,16.471,16.3369,16.4174,45200.0
2008-10-27 11:45:00,24.49,24.59,24.37,24.39,47400.0,16.4174,16.4844,16.3369,16.3503,47400.0
2008-10-27 11:50:00,24.37,24.47,24.31,24.43,41100.0,16.3369,16.404,16.2967,16.3772,41100.0
2008-10-27 11:55:00,24.41,24.54,24.37,24.5,62400.0,16.3638,16.4509,16.3369,16.4241,62400.0
2008-10-27 12:00:00,24.48,24.67,24.46,24.62,62000.0,16.4107,16.5381,16.3973,16.5045,62000.0
2008-10-27 12:05:00,24.62,24.81,24.57,24.72,107000.0,16.5045,16.6319,16.471,16.5716,107000.0
2008-10-27 12:10:00,24.71,24.77,24.62,24.66,80900.0,16.5649,16.6051,16.5045,16.5313,80900.0
2008-10-27 12:15:00,24.65,24.65,24.34,24.37,44600.0,16.5246,16.5246,16.3168,16.3369,44600.0
2008-10-27 12:20:00,24.37,24.44,24.32,24.4,36400.0,16.3369,16.3839,16.3034,16.3571,36400.0
2008-10-27 12:25:00,24.4,24.5,24.21,24.27,75100.0,16.3571,16.4241,16.2297,16.2699,75100.0
2008-10-27 12:30:00,24.28,24.39,24.18,24.37,47600.0,16.2766,16.3503,16.2096,16.3369,47600.0
2008-10-27 12:35:00,24.37,24.39,24.28,24.36,29800.0,16.3369,16.3503,16.2766,16.3302,29800.0
2008-10-27 12:40:00,24.35,24.59,24.28,24.39,48500.0,16.3235,16.4844,16.2766,16.3503,48500.0
2008-10-27 12:45:00,24.4,24.52,24.27,24.42,33700.0,16.3571,16.4375,16.2699,16.3705,33700.0
2008-10-27 12:50:00,24.41,24.66,24.38,24.61,52800.0,16.3638,16.5313,16.3436,16.4978,52800.0
2008-10-27 12:55:00,24.6,24.8,24.54,24.77,75300.0,16.4911,16.6252,16.4509,16.6051,75300.0
2008-10-27 13:00:00,24.75,24.77,24.62,24.72,83000.0,16.5917,16.6051,16.5045,16.5716,83000.0
2008-10-27 13:05:00,24.71,24.75,24.64,24.72,47300.0,16.5649,16.5917,16.5179,16.5716,47300.0
2008-10-27 13:10:00,24.71,24.77,24.66,24.74,46500.0,16.5649,16.6051,16.5313,16.585,46500.0
2008-10-27 13:15:00,24.73,24.76,24.7,24.7,42100.0,16.5783,16.5984,16.5582,16.5582,42100.0
2008-10-27 13:20:00,24.72,24.99,24.69,24.93,70600.0,16.5716,16.7526,16.5515,16.7123,70600.0
2008-10-27 13:25:00,24.92,25.03,24.9,25.02,69300.0,16.7056,16.7794,16.6922,16.7727,69300.0
2008-10-27 13:30:00,25.02,25.11,25.01,25.03,68900.0,16.7727,16.833,16.766,16.7794,68900.0
2008-10-27 13:35:00,25.04,25.11,24.96,25.1,76500.0,16.7861,16.833,16.7325,16.8263,76500.0
2008-10-27 13:40:00,25.1,25.29,25.08,25.25,101700.0,16.8263,16.9537,16.8129,16.9269,101700.0
2008-10-27 13:45:00,25.25,25.34,25.21,25.32,121500.0,16.9269,16.9872,16.9001,16.9738,121500.0
2008-10-27 13:50:00,25.32,25.32,25.04,25.08,43500.0,16.9738,16.9738,16.7861,16.8129,43500.0
2008-10-27 13:55:00,25.08,25.12,24.97,24.98,48200.0,16.8129,16.8397,16.7392,16.7459,48200.0
2008-10-27 14:00:00,25.0,25.08,24.91,24.93,47300.0,16.7593,16.8129,16.6989,16.7123,47300.0
2008-10-27 14:05:00,24.93,25.01,24.85,25.01,46900.0,16.7123,16.766,16.6587,16.766,46900.0
2008-10-27 14:10:00,25.01,25.03,24.8,24.86,51700.0,16.766,16.7794,16.6252,16.6654,51700.0
2008-10-27 14:15:00,24.87,24.9,24.74,24.79,35200.0,16.6721,16.6922,16.585,16.6185,35200.0
2008-10-27 14:20:00,24.8,24.89,24.72,24.89,58400.0,16.6252,16.6855,16.5716,16.6855,58400.0
2008-10-27 14:25:00,24.91,24.91,24.69,24.71,48600.0,16.6989,16.6989,16.5515,16.5649,48600.0
2008-10-27 14:30:00,24.72,24.8,24.65,24.71,62900.0,16.5716,16.6252,16.5246,16.5649,62900.0
2008-10-27 14:35:00,24.71,24.86,24.71,24.77,50100.0,16.5649,16.6654,16.5649,16.6051,50100.0
2008-10-27 14:40:00,24.76,24.93,24.69,24.78,92700.0,16.5984,16.7123,16.5515,16.6118,92700.0
2008-10-27 14:45:00,24.79,24.9,24.71,24.74,86700.0,16.6185,16.6922,16.5649,16.585,86700.0
2008-10-27 14:50:00,24.73,24.77,24.54,24.7,84000.0,16.5783,16.6051,16.4509,16.5582,84000.0
2008-10-27 14:55:00,24.69,24.78,24.54,24.55,82600.0,16.5515,16.6118,16.4509,16.4576,82600.0
2008-10-27 15:00:00,24.55,24.72,24.55,24.65,48700.0,16.4576,16.5716,16.4576,16.5246,48700.0
2008-10-27 15:05:00,24.64,24.82,24.64,24.77,62700.0,16.5179,16.6386,16.5179,16.6051,62700.0
2008-10-27 15:10:00,24.78,24.94,24.76,24.9,63900.0,16.6118,16.7191,16.5984,16.6922,63900.0
2008-10-27 15:15:00,24.91,25.01,24.86,24.92,74300.0,16.6989,16.766,16.6654,16.7056,74300.0
2008-10-27 15:20:00,24.92,25.03,24.84,24.88,100700.0,16.7056,16.7794,16.652,16.6788,100700.0
2008-10-27 15:25:00,24.88,25.04,24.79,25.04,84000.0,16.6788,16.7861,16.6185,16.7861,84000.0
2008-10-27 15:30:00,25.03,25.21,24.95,25.08,105600.0,16.7794,16.9001,16.7258,16.8129,105600.0
2008-10-27 15:35:00,25.09,25.21,25.01,25.2,123900.0,16.8196,16.9001,16.766,16.8933,123900.0
2008-10-27 15:40:00,25.19,25.23,25.04,25.12,120000.0,16.8866,16.9135,16.7861,16.8397,120000.0
2008-10-27 15:45:00,25.12,25.31,24.98,25.29,221700.0,16.8397,16.9671,16.7459,16.9537,221700.0
2008-10-27 15:50:00,25.31,25.31,24.86,24.87,166600.0,16.9671,16.9671,16.6654,16.6721,166600.0
2008-10-27 15:55:00,24.87,24.88,24.36,24.43,361100.0,16.6721,16.6788,16.3302,16.3772,361100.0
2008-10-28 09:30:00,24.3,25.11,24.01,24.22,175500.0,16.29,16.833,16.0956,16.2364,175500.0
2008-10-28 09:35:00,24.22,24.38,24.1,24.24,112700.0,16.2364,16.3436,16.1559,16.2498,112700.0
2008-10-28 09:40:00,24.25,24.71,24.22,24.49,134800.0,16.2565,16.5649,16.2364,16.4174,134800.0
2008-10-28 09:45:00,24.45,24.59,24.17,24.2,105300.0,16.3906,16.4844,16.2029,16.223,105300.0
2008-10-28 09:50:00,24.2,24.24,23.74,23.84,180900.0,16.223,16.2498,15.9146,15.9816,180900.0
2008-10-28 09:55:00,23.82,24.02,23.62,23.65,124900.0,15.9682,16.1023,15.8342,15.8543,124900.0
2008-10-28 10:00:00,23.65,23.68,23.13,23.16,204600.0,15.8543,15.8744,15.5057,15.5258,204600.0
2008-10-28 10:05:00,23.15,23.44,22.98,23.17,290000.0,15.5191,15.7135,15.4051,15.5325,290000.0
2008-10-28 10:10:00,23.17,23.23,23.05,23.13,108000.0,15.5325,15.5727,15.4521,15.5057,108000.0
2008-10-28 10:15:00,23.13,23.17,22.84,22.88,80500.0,15.5057,15.5325,15.3113,15.3381,80500.0
2008-10-28 10:20:00,22.87,23.11,22.87,22.91,111600.0,15.3314,15.4923,15.3314,15.3582,111600.0
2008-10-28 10:25:00,22.91,23.0,22.66,22.7,117200.0,15.3582,15.4185,15.1906,15.2174,117200.0
2008-10-28 10:30:00,22.64,22.87,22.57,22.73,107600.0,15.1772,15.3314,15.1303,15.2375,107600.0
2008-10-28 10:35:00,22.73,22.8,22.63,22.67,99400.0,15.2375,15.2845,15.1705,15.1973,99400.0
2008-10-28 10:40:00,22.67,22.72,22.56,22.7,68700.0,15.1973,15.2308,15.1236,15.2174,68700.0
2008-10-28 10:45:00,22.7,22.79,22.53,22.72,97700.0,15.2174,15.2778,15.1035,15.2308,97700.0
2008-10-28 10:50:00,22.72,22.76,22.54,22.55,83500.0,15.2308,15.2576,15.1102,15.1169,83500.0
2008-10-28 10:55:00,22.55,22.6,22.3,22.43,100700.0,15.1169,15.1504,14.9493,15.0364,100700.0
2008-10-28 11:00:00,22.43,22.64,22.4,22.53,57400.0,15.0364,15.1772,15.0163,15.1035,57400.0
2008-10-28 11:05:00,22.53,22.59,22.4,22.44,88800.0,15.1035,15.1437,15.0163,15.0431,88800.0
2008-10-28 11:10:00,22.46,22.61,22.43,22.6,41000.0,15.0565,15.1571,15.0364,15.1504,41000.0
2008-10-28 11:15:00,22.6,22.75,22.6,22.66,49100.0,15.1504,15.2509,15.1504,15.1906,49100.0
2008-10-28 11:20:00,22.67,22.72,22.52,22.63,61900.0,15.1973,15.2308,15.0968,15.1705,61900.0
2008-10-28 11:25:00,22.6,22.86,22.6,22.8,62900.0,15.1504,15.3247,15.1504,15.2845,62900.0
2008-10-28 11:30:00,22.79,23.07,22.78,23.06,74200.0,15.2778,15.4655,15.2711,15.4588,74200.0
2008-10-28 11:35:00,23.06,23.1,22.95,23.04,50500.0,15.4588,15.4856,15.385,15.4453,50500.0
2008-10-28 11:40:00,23.04,23.05,22.8,22.88,47500.0,15.4453,15.4521,15.2845,15.3381,47500.0
2008-10-28 11:45:00,22.87,22.91,22.73,22.78,42900.0,15.3314,15.3582,15.2375,15.2711,42900.0
2008-10-28 11:50:00,22.77,22.89,22.71,22.74,58000.0,15.2643,15.3448,15.2241,15.2442,58000.0
2008-10-28 11:55:00,22.73,22.96,22.71,22.96,55600.0,15.2375,15.3917,15.2241,15.3917,55600.0
2008-10-28 12:00:00,22.95,22.98,22.85,22.88,59700.0,15.385,15.4051,15.318,15.3381,59700.0
2008-10-28 12:05:00,22.89,23.11,22.89,23.1,59000.0,15.3448,15.4923,15.3448,15.4856,59000.0
2008-10-28 12:10:00,23.1,23.13,23.05,23.1,78000.0,15.4856,15.5057,15.4521,15.4856,78000.0
2008-10-28 12:15:00,23.1,23.15,23.09,23.11,41000.0,15.4856,15.5191,15.4789,15.4923,41000.0
2008-10-28 12:20:00,23.11,23.18,23.05,23.11,59900.0,15.4923,15.5392,15.4521,15.4923,59900.0
2008-10-28 12:25:00,23.11,23.15,23.07,23.09,62600.0,15.4923,15.5191,15.4655,15.4789,62600.0
2008-10-28 12:30:00,23.09,23.2,23.09,23.19,85000.0,15.4789,15.5526,15.4789,15.5459,85000.0
2008-10-28 12:35:00,23.17,23.32,23.16,23.19,65800.0,15.5325,15.6331,15.5258,15.5459,65800.0
2008-10-28 12:40:00,23.2,23.27,23.18,23.21,86200.0,15.5526,15.5995,15.5392,15.5593,86200.0
2008-10-28 12:45:00,23.22,23.37,23.21,23.32,46900.0,15.566,15.6666,15.5593,15.6331,46900.0
2008-10-28 12:50:00,23.31,23.47,23.31,23.35,50000.0,15.6263,15.7336,15.6263,15.6532,50000.0
2008-10-28 12:55:00,23.34,23.57,23.34,23.53,47800.0,15.6465,15.8006,15.6465,15.7738,47800.0
2008-10-28 13:00:00,23.53,23.59,23.5,23.59,37500.0,15.7738,15.8141,15.7537,15.8141,37500.0
2008-10-28 13:05:00,23.56,23.81,23.56,23.77,60900.0,15.7939,15.9615,15.7939,15.9347,60900.0
2008-10-28 13:10:00,23.77,23.93,23.77,23.87,73400.0,15.9347,16.042,15.9347,16.0018,73400.0
2008-10-28 13:15:00,23.86,23.87,23.68,23.7,43800.0,15.9951,16.0018,15.8744,15.8878,43800.0
2008-10-28 13:20:00,23.69,23.79,23.67,23.67,54300.0,15.8811,15.9481,15.8677,15.8677,54300.0
2008-10-28 13:25:00,23.67,23.67,23.55,23.63,67200.0,15.8677,15.8677,15.7872,15.8409,67200.0
2008-10-28 13:30:00,23.63,23.66,23.53,23.56,62500.0,15.8409,15.861,15.7738,15.7939,62500.0
2008-10-28 13:35:00,23.58,23.61,23.49,23.61,59900.0,15.8073,15.8275,15.747,15.8275,59900.0
2008-10-28 13:40:00,23.61,23.69,23.52,23.58,41400.0,15.8275,15.8811,15.7671,15.8073,41400.0
2008-10-28 13:45:00,23.57,23.7,23.56,23.64,42200.0,15.8006,15.8878,15.7939,15.8476,42200.0
2008-10-28 13:50:00,23.63,23.63,23.54,23.61,36900.0,15.8409,15.8409,15.7805,15.8275,36900.0
2008-10-28 13:55:00,23.61,23.61,23.41,23.46,38000.0,15.8275,15.8275,15.6934,15.7269,38000.0
2008-10-28 14:00:00,23.45,23.57,23.45,23.57,61500.0,15.7202,15.8006,15.7202,15.8006,61500.0
2008-10-28 14:05:00,23.57,23.75,23.57,23.62,46800.0,15.8006,15.9213,15.8006,15.8342,46800.0
2008-10-28 14:10:00,23.61,23.89,23.6,23.87,51700.0,15.8275,16.0152,15.8208,16.0018,51700.0
2008-10-28 14:15:00,23.89,23.95,23.83,23.84,67000.0,16.0152,16.0554,15.9749,15.9816,67000.0
2008-10-28 14:20:00,23.85,24.03,23.82,24.03,81500.0,15.9883,16.109,15.9682,16.109,81500.0
2008-10-28 14:25:00,24.01,24.09,23.96,24.06,86700.0,16.0956,16.1492,16.0621,16.1291,86700.0
2008-10-28 14:30:00,24.05,24.41,24.05,24.25,80100.0,16.1224,16.3638,16.1224,16.2565,80100.0
2008-10-28 14:35:00,24.25,24.27,24.12,24.15,49100.0,16.2565,16.2699,16.1693,16.1895,49100.0
2008-10-28 14:40:00,24.15,24.59,24.12,24.45,116400.0,16.1895,16.4844,16.1693,16.3906,116400.0
2008-10-28 14:45:00,24.43,24.5,24.26,24.41,60100.0,16.3772,16.4241,16.2632,16.3638,60100.0
2008-10-28 14:50:00,24.42,24.69,24.37,24.68,131900.0,16.3705,16.5515,16.3369,16.5448,131900.0
2008-10-28 14:55:00,24.68,24.86,24.67,24.69,101900.0,16.5448,16.6654,16.5381,16.5515,101900.0
2008-10-28 15:00:00,24.69,24.75,24.49,24.59,101100.0,16.5515,16.5917,16.4174,16.4844,101100.0
2008-10-28 15:05:00,24.58,24.59,24.33,24.42,94400.0,16.4777,16.4844,16.3101,16.3705,94400.0
2008-10-28 15:10:00,24.41,24.53,24.28,24.38,137600.0,16.3638,16.4442,16.2766,16.3436,137600.0
2008-10-28 15:15:00,24.38,24.6,24.29,24.5,130100.0,16.3436,16.4911,16.2833,16.4241,130100.0
2008-10-28 15:20:00,24.49,24.92,24.49,24.78,147600.0,16.4174,16.7056,16.4174,16.6118,147600.0
2008-10-28 15:25:00,24.77,24.93,24.72,24.9,122500.0,16.6051,16.7123,16.5716,16.6922,122500.0
2008-10-28 15:30:00,24.91,24.91,24.59,24.79,151700.0,16.6989,16.6989,16.4844,16.6185,151700.0
2008-10-28 15:35:00,24.83,25.09,24.72,24.89,179100.0,16.6453,16.8196,16.5716,16.6855,179100.0
2008-10-28 15:40:00,24.9,25.06,24.77,24.84,271600.0,16.6922,16.7995,16.6051,16.652,271600.0
2008-10-28 15:45:00,24.84,24.88,24.72,24.72,256400.0,16.652,16.6788,16.5716,16.5716,256400.0
2008-10-28 15:50:00,24.72,24.88,24.72,24.88,283700.0,16.5716,16.6788,16.5716,16.6788,283700.0
2008-10-28 15:55:00,24.88,25.48,24.78,25.33,801900.0,16.6788,17.0811,16.6118,16.9805,801900.0
2008-10-29 09:30:00,25.48,25.48,24.45,24.98,122500.0,17.0811,17.0811,16.3906,16.7459,122500.0
2008-10-29 09:35:00,24.97,25.03,24.75,24.94,51900.0,16.7392,16.7794,16.5917,16.7191,51900.0
2008-10-29 09:40:00,24.91,25.2,24.91,25.12,115100.0,16.6989,16.8933,16.6989,16.8397,115100.0
2008-10-29 09:45:00,25.11,25.12,24.93,25.08,107600.0,16.833,16.8397,16.7123,16.8129,107600.0
2008-10-29 09:50:00,25.09,25.24,24.86,25.19,103800.0,16.8196,16.9202,16.6654,16.8866,103800.0
2008-10-29 09:55:00,25.18,25.46,25.14,25.14,128400.0,16.8799,17.0676,16.8531,16.8531,128400.0
2008-10-29 10:00:00,25.12,25.52,25.03,25.51,162900.0,16.8397,17.1079,16.7794,17.1012,162900.0
2008-10-29 10:05:00,25.53,26.05,25.46,26.0,192500.0,17.1146,17.4632,17.0676,17.4296,192500.0
2008-10-29 10:10:00,25.96,26.04,25.83,25.97,109100.0,17.4028,17.4565,17.3157,17.4095,109100.0
2008-10-29 10:15:00,25.95,26.18,25.92,25.96,111700.0,17.3961,17.5503,17.376,17.4028,111700.0
2008-10-29 10:20:00,25.94,26.02,25.76,25.96,90000.0,17.3894,17.4431,17.2688,17.4028,90000.0
2008-10-29 10:25:00,25.96,25.98,25.84,25.86,102800.0,17.4028,17.4162,17.3224,17.3358,102800.0
2008-10-29 10:30:00,25.87,25.91,25.58,25.63,77800.0,17.3425,17.3693,17.1481,17.1816,77800.0
2008-10-29 10:35:00,25.64,25.67,25.53,25.58,59300.0,17.1883,17.2084,17.1146,17.1481,59300.0
2008-10-29 10:40:00,25.58,25.59,25.43,25.53,45000.0,17.1481,17.1548,17.0475,17.1146,45000.0
2008-10-29 10:45:00,25.52,25.52,25.24,25.28,69300.0,17.1079,17.1079,16.9202,16.947,69300.0
2008-10-29 10:50:00,25.27,25.34,25.15,25.24,59900.0,16.9403,16.9872,16.8598,16.9202,59900.0
2008-10-29 10:55:00,25.24,25.26,25.1,25.11,86700.0,16.9202,16.9336,16.8263,16.833,86700.0
2008-10-29 11:00:00,25.11,25.13,24.97,24.97,114100.0,16.833,16.8464,16.7392,16.7392,114100.0
2008-10-29 11:05:00,24.99,25.01,24.93,24.99,73700.0,16.7526,16.766,16.7123,16.7526,73700.0
2008-10-29 11:10:00,24.99,25.0,24.9,24.98,77400.0,16.7526,16.7593,16.6922,16.7459,77400.0
2008-10-29 11:15:00,24.98,25.04,24.93,25.03,90100.0,16.7459,16.7861,16.7123,16.7794,90100.0
2008-10-29 11:20:00,25.03,25.09,24.93,25.0,69400.0,16.7794,16.8196,16.7123,16.7593,69400.0
2008-10-29 11:25:00,24.99,25.0,24.92,25.0,49700.0,16.7526,16.7593,16.7056,16.7593,49700.0
2008-10-29 11:30:00,24.98,25.04,24.96,24.97,88000.0,16.7459,16.7861,16.7325,16.7392,88000.0
2008-10-29 11:35:00,24.98,25.05,24.98,25.04,37800.0,16.7459,16.7928,16.7459,16.7861,37800.0
2008-10-29 11:40:00,25.04,25.11,24.91,24.95,44600.0,16.7861,16.833,16.6989,16.7258,44600.0
2008-10-29 11:45:00,24.94,25.0,24.94,24.94,34600.0,16.7191,16.7593,16.7191,16.7191,34600.0
2008-10-29 11:50:00,24.94,25.02,24.94,25.01,37400.0,16.7191,16.7727,16.7191,16.766,37400.0
2008-10-29 11:55:00,25.01,25.13,24.99,25.09,38600.0,16.766,16.8464,16.7526,16.8196,38600.0
2008-10-29 12:00:00,25.1,25.12,25.01,25.03,21800.0,16.8263,16.8397,16.766,16.7794,21800.0
2008-10-29 12:05:00,25.02,25.25,24.97,25.22,52100.0,16.7727,16.9269,16.7392,16.9068,52100.0
2008-10-29 12:10:00,25.21,25.24,25.15,25.23,28100.0,16.9001,16.9202,16.8598,16.9135,28100.0
2008-10-29 12:15:00,25.24,25.46,25.24,25.41,69400.0,16.9202,17.0676,16.9202,17.0341,69400.0
2008-10-29 12:20:00,25.41,25.5,25.41,25.47,36100.0,17.0341,17.0945,17.0341,17.0743,36100.0
2008-10-29 12:25:00,25.47,25.58,25.46,25.49,32200.0,17.0743,17.1481,17.0676,17.0878,32200.0
2008-10-29 12:30:00,25.49,25.72,25.49,25.69,48100.0,17.0878,17.2419,17.0878,17.2218,48100.0
2008-10-29 12:35:00,25.65,25.73,25.57,25.57,60300.0,17.195,17.2486,17.1414,17.1414,60300.0
2008-10-29 12:40:00,25.57,25.6,25.49,25.54,57800.0,17.1414,17.1615,17.0878,17.1213,57800.0
2008-10-29 12:45:00,25.54,25.58,25.52,25.56,36900.0,17.1213,17.1481,17.1079,17.1347,36900.0
2008-10-29 12:50:00,25.54,25.64,25.53,25.58,42900.0,17.1213,17.1883,17.1146,17.1481,42900.0
2008-10-29 12:55:00,25.57,25.63,25.46,25.49,54700.0,17.1414,17.1816,17.0676,17.0878,54700.0
2008-10-29 13:00:00,25.49,25.54,25.46,25.53,63100.0,17.0878,17.1213,17.0676,17.1146,63100.0
2008-10-29 13:05:00,25.55,25.64,25.54,25.58,39900.0,17.128,17.1883,17.1213,17.1481,39900.0
2008-10-29 13:10:00,25.58,25.69,25.57,25.68,38900.0,17.1481,17.2218,17.1414,17.2151,38900.0
2008-10-29 13:15:00,25.67,25.73,25.61,25.64,42900.0,17.2084,17.2486,17.1682,17.1883,42900.0
2008-10-29 13:20:00,25.64,25.71,25.6,25.69,34400.0,17.1883,17.2352,17.1615,17.2218,34400.0
2008-10-29 13:25:00,25.68,25.72,25.63,25.65,29200.0,17.2151,17.2419,17.1816,17.195,29200.0
2008-10-29 13:30:00,25.65,25.85,25.65,25.8,48000.0,17.195,17.3291,17.195,17.2956,48000.0
2008-10-29 13:35:00,25.81,25.9,25.8,25.83,54500.0,17.3023,17.3626,17.2956,17.3157,54500.0
2008-10-29 13:40:00,25.83,25.88,25.79,25.79,57600.0,17.3157,17.3492,17.2889,17.2889,57600.0
2008-10-29 13:45:00,25.78,25.88,25.78,25.82,52400.0,17.2822,17.3492,17.2822,17.309,52400.0
2008-10-29 13:50:00,25.82,25.91,25.8,25.88,53300.0,17.309,17.3693,17.2956,17.3492,53300.0
2008-10-29 13:55:00,25.89,25.91,25.69,25.75,56300.0,17.3559,17.3693,17.2218,17.2621,56300.0
2008-10-29 14:00:00,25.75,25.81,25.72,25.73,40400.0,17.2621,17.3023,17.2419,17.2486,40400.0
2008-10-29 14:05:00,25.73,25.76,25.54,25.76,55000.0,17.2486,17.2688,17.1213,17.2688,55000.0
2008-10-29 14:10:00,25.75,25.88,25.7,25.84,34600.0,17.2621,17.3492,17.2285,17.3224,34600.0
2008-10-29 14:15:00,25.82,25.83,25.08,25.58,81000.0,17.309,17.3157,16.8129,17.1481,81000.0
2008-10-29 14:20:00,25.53,25.75,25.26,25.45,115200.0,17.1146,17.2621,16.9336,17.0609,115200.0
2008-10-29 14:25:00,25.43,25.58,25.26,25.51,117800.0,17.0475,17.1481,16.9336,17.1012,117800.0
2008-10-29 14:30:00,25.49,25.52,25.04,25.15,105600.0,17.0878,17.1079,16.7861,16.8598,105600.0
2008-10-29 14:35:00,25.17,25.5,25.17,25.48,87300.0,16.8732,17.0945,16.8732,17.0811,87300.0
2008-10-29 14:40:00,25.49,25.77,25.49,25.64,78300.0,17.0878,17.2755,17.0878,17.1883,78300.0
2008-10-29 14:45:00,25.64,25.82,25.59,25.81,54500.0,17.1883,17.309,17.1548,17.3023,54500.0
2008-10-29 14:50:00,25.82,25.82,25.62,25.68,83600.0,17.309,17.309,17.1749,17.2151,83600.0
2008-10-29 14:55:00,25.69,25.9,25.63,25.77,96800.0,17.2218,17.3626,17.1816,17.2755,96800.0
2008-10-29 15:00:00,25.78,25.87,25.63,25.72,56100.0,17.2822,17.3425,17.1816,17.2419,56100.0
2008-10-29 15:05:00,25.72,25.87,25.64,25.66,60300.0,17.2419,17.3425,17.1883,17.2017,60300.0
2008-10-29 15:10:00,25.63,25.74,25.57,25.65,156100.0,17.1816,17.2553,17.1414,17.195,156100.0
2008-10-29 15:15:00,25.65,26.04,25.6,25.96,198800.0,17.195,17.4565,17.1615,17.4028,198800.0
2008-10-29 15:20:00,26.02,26.26,25.98,26.11,168800.0,17.4431,17.6039,17.4162,17.5034,168800.0
2008-10-29 15:25:00,26.11,26.22,25.95,25.96,153900.0,17.5034,17.5771,17.3961,17.4028,153900.0
2008-10-29 15:30:00,25.97,26.14,25.84,25.87,173500.0,17.4095,17.5235,17.3224,17.3425,173500.0
2008-10-29 15:35:00,25.89,26.04,25.79,25.9,124600.0,17.3559,17.4565,17.2889,17.3626,124600.0
2008-10-29 15:40:00,25.89,26.16,25.89,26.12,204600.0,17.3559,17.5369,17.3559,17.5101,204600.0
2008-10-29 15:45:00,26.11,26.48,26.09,26.29,166000.0,17.5034,17.7514,17.49,17.6241,166000.0
2008-10-29 15:50:00,26.29,26.31,25.66,25.71,260900.0,17.6241,17.6375,17.2017,17.2352,260900.0
2008-10-29 15:55:00,25.69,25.81,24.98,25.06,453600.0,17.2218,17.3023,16.7459,16.7995,453600.0
2008-10-30 09:30:00,25.24,25.93,25.21,25.24,75200.0,16.9202,17.3827,16.9001,16.9202,75200.0
2008-10-30 09:35:00,25.24,25.44,25.2,25.26,54500.0,16.9202,17.0542,16.8933,16.9336,54500.0
2008-10-30 09:40:00,25.25,25.25,24.61,24.67,148800.0,16.9269,16.9269,16.4978,16.5381,148800.0
2008-10-30 09:45:00,24.67,24.86,24.51,24.65,98700.0,16.5381,16.6654,16.4308,16.5246,98700.0
2008-10-30 09:50:00,24.63,24.89,24.38,24.85,93600.0,16.5112,16.6855,16.3436,16.6587,93600.0
2008-10-30 09:55:00,24.85,24.85,24.35,24.73,89100.0,16.6587,16.6587,16.3235,16.5783,89100.0
2008-10-30 10:00:00,24.73,24.96,24.73,24.82,71900.0,16.5783,16.7325,16.5783,16.6386,71900.0
2008-10-30 10:05:00,24.82,25.23,24.82,24.94,83600.0,16.6386,16.9135,16.6386,16.7191,83600.0
2008-10-30 10:10:00,24.96,25.09,24.88,24.91,40400.0,16.7325,16.8196,16.6788,16.6989,40400.0
2008-10-30 10:15:00,24.91,24.92,24.76,24.81,53000.0,16.6989,16.7056,16.5984,16.6319,53000.0
2008-10-30 10:20:00,24.81,25.02,24.78,25.02,60400.0,16.6319,16.7727,16.6118,16.7727,60400.0
2008-10-30 10:25:00,25.02,25.14,24.81,24.82,59700.0,16.7727,16.8531,16.6319,16.6386,59700.0
2008-10-30 10:30:00,24.79,25.0,24.79,24.93,40900.0,16.6185,16.7593,16.6185,16.7123,40900.0
2008-10-30 10:35:00,24.92,24.97,24.72,24.78,66200.0,16.7056,16.7392,16.5716,16.6118,66200.0
2008-10-30 10:40:00,24.78,24.8,24.61,24.69,59400.0,16.6118,16.6252,16.4978,16.5515,59400.0
2008-10-30 10:45:00,24.69,24.78,24.58,24.69,58900.0,16.5515,16.6118,16.4777,16.5515,58900.0
2008-10-30 10:50:00,24.68,24.8,24.6,24.77,71900.0,16.5448,16.6252,16.4911,16.6051,71900.0
2008-10-30 10:55:00,24.76,24.86,24.74,24.76,31000.0,16.5984,16.6654,16.585,16.5984,31000.0
2008-10-30 11:00:00,24.76,25.1,24.75,24.99,59700.0,16.5984,16.8263,16.5917,16.7526,59700.0
2008-10-30 11:05:00,25.0,25.05,24.9,24.96,48500.0,16.7593,16.7928,16.6922,16.7325,48500.0
2008-10-30 11:10:00,24.95,25.11,24.95,25.05,41100.0,16.7258,16.833,16.7258,16.7928,41100.0
2008-10-30 11:15:00,25.06,25.11,24.77,24.84,57300.0,16.7995,16.833,16.6051,16.652,57300.0
2008-10-30 11:20:00,24.85,24.97,24.82,24.88,42900.0,16.6587,16.7392,16.6386,16.6788,42900.0
2008-10-30 11:25:00,24.89,24.9,24.75,24.77,43500.0,16.6855,16.6922,16.5917,16.6051,43500.0
2008-10-30 11:30:00,24.79,24.9,24.69,24.69,60800.0,16.6185,16.6922,16.5515,16.5515,60800.0
2008-10-30 11:35:00,24.7,24.8,24.63,24.75,35200.0,16.5582,16.6252,16.5112,16.5917,35200.0
2008-10-30 11:40:00,24.76,24.82,24.61,24.82,57700.0,16.5984,16.6386,16.4978,16.6386,57700.0
2008-10-30 11:45:00,24.82,24.82,24.56,24.65,47600.0,16.6386,16.6386,16.4643,16.5246,47600.0
2008-10-30 11:50:00,24.64,24.67,24.41,24.49,112900.0,16.5179,16.5381,16.3638,16.4174,112900.0
2008-10-30 11:55:00,24.49,24.59,24.46,24.51,81800.0,16.4174,16.4844,16.3973,16.4308,81800.0
2008-10-30 12:00:00,24.5,24.66,24.45,24.65,92600.0,16.4241,16.5313,16.3906,16.5246,92600.0
2008-10-30 12:05:00,24.65,24.71,24.45,24.45,83400.0,16.5246,16.5649,16.3906,16.3906,83400.0
2008-10-30 12:10:00,24.46,24.52,24.36,24.51,58600.0,16.3973,16.4375,16.3302,16.4308,58600.0
2008-10-30 12:15:00,24.5,24.5,24.3,24.37,52400.0,16.4241,16.4241,16.29,16.3369,52400.0
2008-10-30 12:20:00,24.37,24.51,24.36,24.4,41900.0,16.3369,16.4308,16.3302,16.3571,41900.0
2008-10-30 12:25:00,24.4,24.46,24.32,24.46,56100.0,16.3571,16.3973,16.3034,16.3973,56100.0
2008-10-30 12:30:00,24.47,24.72,24.4,24.68,62900.0,16.404,16.5716,16.3571,16.5448,62900.0
2008-10-30 12:35:00,24.69,24.69,24.52,24.61,76100.0,16.5515,16.5515,16.4375,16.4978,76100.0
2008-10-30 12:40:00,24.61,24.67,24.53,24.53,44500.0,16.4978,16.5381,16.4442,16.4442,44500.0
2008-10-30 12:45:00,24.53,24.59,24.46,24.59,45200.0,16.4442,16.4844,16.3973,16.4844,45200.0
2008-10-30 12:50:00,24.6,24.6,24.49,24.53,35400.0,16.4911,16.4911,16.4174,16.4442,35400.0
2008-10-30 12:55:00,24.54,24.56,24.41,24.49,59400.0,16.4509,16.4643,16.3638,16.4174,59400.0
2008-10-30 13:00:00,24.48,24.56,24.45,24.53,40200.0,16.4107,16.4643,16.3906,16.4442,40200.0
2008-10-30 13:05:00,24.53,24.72,24.52,24.72,41500.0,16.4442,16.5716,16.4375,16.5716,41500.0
2008-10-30 13:10:00,24.72,24.76,24.63,24.69,51400.0,16.5716,16.5984,16.5112,16.5515,51400.0
2008-10-30 13:15:00,24.69,24.83,24.65,24.75,39800.0,16.5515,16.6453,16.5246,16.5917,39800.0
2008-10-30 13:20:00,24.75,24.78,24.68,24.68,33900.0,16.5917,16.6118,16.5448,16.5448,33900.0
2008-10-30 13:25:00,24.68,24.72,24.54,24.58,50500.0,16.5448,16.5716,16.4509,16.4777,50500.0
2008-10-30 13:30:00,24.58,24.66,24.55,24.6,30800.0,16.4777,16.5313,16.4576,16.4911,30800.0
2008-10-30 13:35:00,24.6,24.72,24.6,24.69,44700.0,16.4911,16.5716,16.4911,16.5515,44700.0
2008-10-30 13:40:00,24.69,24.7,24.44,24.51,59600.0,16.5515,16.5582,16.3839,16.4308,59600.0
2008-10-30 13:45:00,24.53,24.6,24.41,24.44,66100.0,16.4442,16.4911,16.3638,16.3839,66100.0
2008-10-30 13:50:00,24.43,24.51,24.4,24.42,104900.0,16.3772,16.4308,16.3571,16.3705,104900.0
2008-10-30 13:55:00,24.42,24.56,24.41,24.52,91800.0,16.3705,16.4643,16.3638,16.4375,91800.0
2008-10-30 14:00:00,24.51,24.51,24.32,24.42,115700.0,16.4308,16.4308,16.3034,16.3705,115700.0
2008-10-30 14:05:00,24.4,24.52,24.39,24.4,106700.0,16.3571,16.4375,16.3503,16.3571,106700.0
2008-10-30 14:10:00,24.38,24.51,24.16,24.19,126100.0,16.3436,16.4308,16.1962,16.2163,126100.0
2008-10-30 14:15:00,24.2,24.23,24.02,24.13,140900.0,16.223,16.2431,16.1023,16.1761,140900.0
2008-10-30 14:20:00,24.14,24.38,24.09,24.35,154700.0,16.1828,16.3436,16.1492,16.3235,154700.0
2008-10-30 14:25:00,24.35,24.59,24.34,24.46,102800.0,16.3235,16.4844,16.3168,16.3973,102800.0
2008-10-30 14:30:00,24.46,24.55,24.37,24.5,47600.0,16.3973,16.4576,16.3369,16.4241,47600.0
2008-10-30 14:35:00,24.52,24.77,24.51,24.64,75700.0,16.4375,16.6051,16.4308,16.5179,75700.0
2008-10-30 14:40:00,24.63,24.76,24.39,24.48,94800.0,16.5112,16.5984,16.3503,16.4107,94800.0
2008-10-30 14:45:00,24.47,24.7,24.42,24.7,72500.0,16.404,16.5582,16.3705,16.5582,72500.0
2008-10-30 14:50:00,24.71,24.71,24.52,24.54,57200.0,16.5649,16.5649,16.4375,16.4509,57200.0
2008-10-30 14:55:00,24.53,24.65,24.5,24.65,80100.0,16.4442,16.5246,16.4241,16.5246,80100.0
2008-10-30 15:00:00,24.65,24.67,24.53,24.6,63300.0,16.5246,16.5381,16.4442,16.4911,63300.0
2008-10-30 15:05:00,24.6,24.8,24.57,24.74,82400.0,16.4911,16.6252,16.471,16.585,82400.0
2008-10-30 15:10:00,24.73,24.84,24.58,24.58,119300.0,16.5783,16.652,16.4777,16.4777,119300.0
2008-10-30 15:15:00,24.56,24.57,24.25,24.39,123600.0,16.4643,16.471,16.2565,16.3503,123600.0
2008-10-30 15:20:00,24.41,24.55,24.21,24.53,140400.0,16.3638,16.4576,16.2297,16.4442,140400.0
2008-10-30 15:25:00,24.54,24.62,24.46,24.6,153700.0,16.4509,16.5045,16.3973,16.4911,153700.0
2008-10-30 15:30:00,24.6,24.66,24.35,24.41,137600.0,16.4911,16.5313,16.3235,16.3638,137600.0
2008-10-30 15:35:00,24.43,24.54,24.37,24.49,117400.0,16.3772,16.4509,16.3369,16.4174,117400.0
2008-10-30 15:40:00,24.48,24.61,24.3,24.42,139800.0,16.4107,16.4978,16.29,16.3705,139800.0
2008-10-30 15:45:00,24.41,24.54,24.3,24.49,125300.0,16.3638,16.4509,16.29,16.4174,125300.0
2008-10-30 15:50:00,24.49,24.66,24.41,24.56,193900.0,16.4174,16.5313,16.3638,16.4643,193900.0
2008-10-30 15:55:00,24.54,24.86,24.52,24.74,247100.0,16.4509,16.6654,16.4375,16.585,247100.0
2008-10-31 09:30:00,24.61,25.1,24.53,24.94,98600.0,16.4978,16.8263,16.4442,16.7191,98600.0
2008-10-31 09:35:00,24.94,25.12,24.84,25.1,57800.0,16.7191,16.8397,16.652,16.8263,57800.0
2008-10-31 09:40:00,25.09,25.2,24.83,24.83,79300.0,16.8196,16.8933,16.6453,16.6453,79300.0
2008-10-31 09:45:00,24.84,25.02,24.74,24.87,83500.0,16.652,16.7727,16.585,16.6721,83500.0
2008-10-31 09:50:00,24.87,25.06,24.83,24.92,63100.0,16.6721,16.7995,16.6453,16.7056,63100.0
2008-10-31 09:55:00,24.94,25.18,24.87,25.14,107600.0,16.7191,16.8799,16.6721,16.8531,107600.0
2008-10-31 10:00:00,25.12,25.39,25.12,25.2,99900.0,16.8397,17.0207,16.8397,16.8933,99900.0
2008-10-31 10:05:00,25.19,25.2,24.99,25.16,52600.0,16.8866,16.8933,16.7526,16.8665,52600.0
2008-10-31 10:10:00,25.16,25.25,25.05,25.13,62800.0,16.8665,16.9269,16.7928,16.8464,62800.0
2008-10-31 10:15:00,25.12,25.21,25.02,25.14,61600.0,16.8397,16.9001,16.7727,16.8531,61600.0
2008-10-31 10:20:00,25.15,25.19,25.02,25.06,32700.0,16.8598,16.8866,16.7727,16.7995,32700.0
2008-10-31 10:25:00,25.07,25.11,24.95,25.07,38000.0,16.8062,16.833,16.7258,16.8062,38000.0
2008-10-31 10:30:00,25.09,25.18,24.77,24.79,64000.0,16.8196,16.8799,16.6051,16.6185,64000.0
2008-10-31 10:35:00,24.81,24.81,24.54,24.67,120500.0,16.6319,16.6319,16.4509,16.5381,120500.0
2008-10-31 10:40:00,24.67,24.83,24.59,24.82,64100.0,16.5381,16.6453,16.4844,16.6386,64100.0
2008-10-31 10:45:00,24.82,24.83,24.61,24.8,64300.0,16.6386,16.6453,16.4978,16.6252,64300.0
2008-10-31 10:50:00,24.79,25.04,24.7,25.03,43300.0,16.6185,16.7861,16.5582,16.7794,43300.0
2008-10-31 10:55:00,25.02,25.09,24.84,25.08,48700.0,16.7727,16.8196,16.652,16.8129,48700.0
2008-10-31 11:00:00,25.09,25.18,25.04,25.17,44600.0,16.8196,16.8799,16.7861,16.8732,44600.0
2008-10-31 11:05:00,25.17,25.2,25.07,25.11,39600.0,16.8732,16.8933,16.8062,16.833,39600.0
2008-10-31 11:10:00,25.12,25.2,25.07,25.07,39100.0,16.8397,16.8933,16.8062,16.8062,39100.0
2008-10-31 11:15:00,25.08,25.35,25.03,25.29,106100.0,16.8129,16.9939,16.7794,16.9537,106100.0
2008-10-31 11:20:00,25.3,25.33,25.15,25.15,95500.0,16.9604,16.9805,16.8598,16.8598,95500.0
2008-10-31 11:25:00,25.15,25.25,25.04,25.04,47200.0,16.8598,16.9269,16.7861,16.7861,47200.0
2008-10-31 11:30:00,25.05,25.1,24.91,24.97,48700.0,16.7928,16.8263,16.6989,16.7392,48700.0
2008-10-31 11:35:00,24.97,25.04,24.88,25.03,51100.0,16.7392,16.7861,16.6788,16.7794,51100.0
2008-10-31 11:40:00,25.03,25.14,25.01,25.14,50100.0,16.7794,16.8531,16.766,16.8531,50100.0
2008-10-31 11:45:00,25.15,25.31,25.15,25.19,63200.0,16.8598,16.9671,16.8598,16.8866,63200.0
2008-10-31 11:50:00,25.19,25.33,25.14,25.33,35000.0,16.8866,16.9805,16.8531,16.9805,35000.0
2008-10-31 11:55:00,25.31,25.31,25.09,25.15,45700.0,16.9671,16.9671,16.8196,16.8598,45700.0
2008-10-31 12:00:00,25.15,25.2,24.99,24.99,62700.0,16.8598,16.8933,16.7526,16.7526,62700.0
2008-10-31 12:05:00,24.99,25.23,24.99,25.17,41500.0,16.7526,16.9135,16.7526,16.8732,41500.0
2008-10-31 12:10:00,25.18,25.22,25.11,25.11,26700.0,16.8799,16.9068,16.833,16.833,26700.0
2008-10-31 12:15:00,25.12,25.18,25.03,25.09,33400.0,16.8397,16.8799,16.7794,16.8196,33400.0
2008-10-31 12:20:00,25.1,25.27,25.05,25.13,52000.0,16.8263,16.9403,16.7928,16.8464,52000.0
2008-10-31 12:25:00,25.13,25.25,25.13,25.19,56000.0,16.8464,16.9269,16.8464,16.8866,56000.0
2008-10-31 12:30:00,25.2,25.29,25.15,25.2,34300.0,16.8933,16.9537,16.8598,16.8933,34300.0
2008-10-31 12:35:00,25.2,25.3,25.07,25.3,41500.0,16.8933,16.9604,16.8062,16.9604,41500.0
2008-10-31 12:40:00,25.32,25.35,25.28,25.3,36700.0,16.9738,16.9939,16.947,16.9604,36700.0
2008-10-31 12:45:00,25.3,25.46,25.27,25.4,48900.0,16.9604,17.0676,16.9403,17.0274,48900.0
2008-10-31 12:50:00,25.4,25.41,25.34,25.39,30200.0,17.0274,17.0341,16.9872,17.0207,30200.0
2008-10-31 12:55:00,25.39,25.43,25.38,25.39,29500.0,17.0207,17.0475,17.014,17.0207,29500.0
2008-10-31 13:00:00,25.38,25.38,25.29,25.33,43600.0,17.014,17.014,16.9537,16.9805,43600.0
2008-10-31 13:05:00,25.31,25.36,25.23,25.26,45700.0,16.9671,17.0006,16.9135,16.9336,45700.0
2008-10-31 13:10:00,25.27,25.41,25.25,25.38,39600.0,16.9403,17.0341,16.9269,17.014,39600.0
2008-10-31 13:15:00,25.39,25.59,25.35,25.57,38400.0,17.0207,17.1548,16.9939,17.1414,38400.0
2008-10-31 13:20:00,25.57,25.86,25.5,25.83,86600.0,17.1414,17.3358,17.0945,17.3157,86600.0
2008-10-31 13:25:00,25.81,25.85,25.77,25.78,45000.0,17.3023,17.3291,17.2755,17.2822,45000.0
2008-10-31 13:30:00,25.78,25.9,25.77,25.82,60100.0,17.2822,17.3626,17.2755,17.309,60100.0
2008-10-31 13:35:00,25.82,25.9,25.76,25.8,44200.0,17.309,17.3626,17.2688,17.2956,44200.0
2008-10-31 13:40:00,25.8,25.88,25.77,25.85,49000.0,17.2956,17.3492,17.2755,17.3291,49000.0
2008-10-31 13:45:00,25.88,25.89,25.75,25.76,45400.0,17.3492,17.3559,17.2621,17.2688,45400.0
2008-10-31 13:50:00,25.76,25.85,25.71,25.73,48300.0,17.2688,17.3291,17.2352,17.2486,48300.0
2008-10-31 13:55:00,25.72,25.89,25.67,25.74,64700.0,17.2419,17.3559,17.2084,17.2553,64700.0
2008-10-31 14:00:00,25.74,25.89,25.65,25.78,46600.0,17.2553,17.3559,17.195,17.2822,46600.0
2008-10-31 14:05:00,25.79,25.9,25.73,25.83,39700.0,17.2889,17.3626,17.2486,17.3157,39700.0
2008-10-31 14:10:00,25.84,25.88,25.75,25.79,36800.0,17.3224,17.3492,17.2621,17.2889,36800.0
2008-10-31 14:15:00,25.78,25.79,25.65,25.78,50300.0,17.2822,17.2889,17.195,17.2822,50300.0
2008-10-31 14:20:00,25.78,25.81,25.7,25.74,50600.0,17.2822,17.3023,17.2285,17.2553,50600.0
2008-10-31 14:25:00,25.75,25.83,25.72,25.81,30200.0,17.2621,17.3157,17.2419,17.3023,30200.0
2008-10-31 14:30:00,25.81,26.0,25.72,26.0,101700.0,17.3023,17.4296,17.2419,17.4296,101700.0
2008-10-31 14:35:00,25.98,26.08,25.91,26.03,79500.0,17.4162,17.4833,17.3693,17.4498,79500.0
2008-10-31 14:40:00,26.02,26.06,25.91,25.92,57900.0,17.4431,17.4699,17.3693,17.376,57900.0
2008-10-31 14:45:00,25.93,26.01,25.85,25.9,79200.0,17.3827,17.4363,17.3291,17.3626,79200.0
2008-10-31 14:50:00,25.91,26.04,25.89,25.96,57700.0,17.3693,17.4565,17.3559,17.4028,57700.0
2008-10-31 14:55:00,25.97,26.03,25.86,25.99,47400.0,17.4095,17.4498,17.3358,17.4229,47400.0
2008-10-31 15:00:00,26.0,26.1,25.91,25.98,74400.0,17.4296,17.4967,17.3693,17.4162,74400.0
2008-10-31 15:05:00,25.97,25.99,25.79,25.87,89200.0,17.4095,17.4229,17.2889,17.3425,89200.0
2008-10-31 15:10:00,25.88,25.94,25.59,25.7,92600.0,17.3492,17.3894,17.1548,17.2285,92600.0
2008-10-31 15:15:00,25.7,25.84,25.62,25.71,111100.0,17.2285,17.3224,17.1749,17.2352,111100.0
2008-10-31 15:20:00,25.72,25.99,25.56,25.84,101500.0,17.2419,17.4229,17.1347,17.3224,101500.0
2008-10-31 15:25:00,25.85,25.87,25.56,25.73,95000.0,17.3291,17.3425,17.1347,17.2486,95000.0
2008-10-31 15:30:00,25.73,25.95,25.6,25.93,148000.0,17.2486,17.3961,17.1615,17.3827,148000.0
2008-10-31 15:35:00,25.93,26.09,25.88,26.06,141500.0,17.3827,17.49,17.3492,17.4699,141500.0
2008-10-31 15:40:00,26.08,26.09,25.62,25.94,128900.0,17.4833,17.49,17.1749,17.3894,128900.0
2008-10-31 15:45:00,25.93,26.04,25.82,25.94,111900.0,17.3827,17.4565,17.309,17.3894,111900.0
2008-10-31 15:50:00,25.93,26.09,25.85,25.86,168000.0,17.3827,17.49,17.3291,17.3358,168000.0
2008-10-31 15:55:00,25.87,26.41,25.87,26.36,296300.0,17.3425,17.7045,17.3425,17.671,296300.0
2008-11-03 09:30:00,26.37,27.71,25.73,26.45,65700.0,17.6777,18.576,17.2486,17.7313,65700.0
2008-11-03 09:35:00,26.49,26.78,26.44,26.73,61000.0,17.7581,17.9525,17.7246,17.919,61000.0
2008-11-03 09:40:00,26.75,26.92,26.65,26.88,75500.0,17.9324,18.0464,17.8654,18.0196,75500.0
2008-11-03 09:45:00,26.87,27.03,26.65,26.83,66600.0,18.0129,18.1201,17.8654,17.9861,66600.0
2008-11-03 09:50:00,26.86,26.89,26.43,26.46,39400.0,18.0062,18.0263,17.7179,17.738,39400.0
2008-11-03 09:55:00,26.46,26.48,26.31,26.33,39700.0,17.738,17.7514,17.6375,17.6509,39700.0
2008-11-03 10:00:00,26.33,26.48,26.26,26.38,79300.0,17.6509,17.7514,17.6039,17.6844,79300.0
2008-11-03 10:05:00,26.39,26.42,26.25,26.4,48600.0,17.6911,17.7112,17.5972,17.6978,48600.0
2008-11-03 10:10:00,26.4,26.68,26.38,26.6,65200.0,17.6978,17.8855,17.6844,17.8319,65200.0
2008-11-03 10:15:00,26.61,26.7,26.58,26.63,48200.0,17.8386,17.8989,17.8185,17.852,48200.0
2008-11-03 10:20:00,26.63,26.68,26.6,26.62,66500.0,17.852,17.8855,17.8319,17.8453,66500.0
2008-11-03 10:25:00,26.62,26.63,26.5,26.55,60900.0,17.8453,17.852,17.7648,17.7983,60900.0
2008-11-03 10:30:00,26.57,26.61,26.44,26.58,71100.0,17.8118,17.8386,17.7246,17.8185,71100.0
2008-11-03 10:35:00,26.57,27.02,26.55,27.02,120400.0,17.8118,18.1134,17.7983,18.1134,120400.0
2008-11-03 10:40:00,27.02,27.02,26.66,26.67,147200.0,18.1134,18.1134,17.8721,17.8788,147200.0
2008-11-03 10:45:00,26.66,26.98,26.61,26.98,56700.0,17.8721,18.0866,17.8386,18.0866,56700.0
2008-11-03 10:50:00,26.98,27.13,26.97,27.0,63800.0,18.0866,18.1872,18.0799,18.1,63800.0
2008-11-03 10:55:00,27.02,27.06,26.9,26.92,61800.0,18.1134,18.1402,18.033,18.0464,61800.0
2008-11-03 11:00:00,26.94,27.13,26.9,26.91,56000.0,18.0598,18.1872,18.033,18.0397,56000.0
2008-11-03 11:05:00,26.9,27.06,26.9,26.99,46800.0,18.033,18.1402,18.033,18.0933,46800.0
2008-11-03 11:10:00,26.99,27.4,26.97,27.38,126000.0,18.0933,18.3682,18.0799,18.3548,126000.0
2008-11-03 11:15:00,27.38,27.43,27.24,27.29,110900.0,18.3548,18.3883,18.2609,18.2944,110900.0
2008-11-03 11:20:00,27.27,27.31,27.09,27.1,58800.0,18.281,18.3078,18.1603,18.1671,58800.0
2008-11-03 11:25:00,27.11,27.36,27.11,27.31,72200.0,18.1738,18.3413,18.1738,18.3078,72200.0
2008-11-03 11:30:00,27.31,27.46,27.27,27.39,52000.0,18.3078,18.4084,18.281,18.3615,52000.0
2008-11-03 11:35:00,27.38,27.44,27.34,27.37,33400.0,18.3548,18.395,18.3279,18.3481,33400.0
2008-11-03 11:40:00,27.34,27.44,27.34,27.4,25200.0,18.3279,18.395,18.3279,18.3682,25200.0
2008-11-03 11:45:00,27.39,27.42,27.37,27.39,24300.0,18.3615,18.3816,18.3481,18.3615,24300.0
2008-11-03 11:50:00,27.38,27.52,27.38,27.47,31400.0,18.3548,18.4486,18.3548,18.4151,31400.0
2008-11-03 11:55:00,27.48,27.58,27.46,27.57,65400.0,18.4218,18.4888,18.4084,18.4821,65400.0
2008-11-03 12:00:00,27.56,27.65,27.53,27.64,78900.0,18.4754,18.5358,18.4553,18.5291,78900.0
2008-11-03 12:05:00,27.63,27.81,27.6,27.74,70300.0,18.5223,18.643,18.5022,18.5961,70300.0
2008-11-03 12:10:00,27.75,27.79,27.66,27.72,73300.0,18.6028,18.6296,18.5425,18.5827,73300.0
2008-11-03 12:15:00,27.71,27.91,27.68,27.82,58000.0,18.576,18.7101,18.5559,18.6497,58000.0
2008-11-03 12:20:00,27.83,27.86,27.67,27.7,34400.0,18.6564,18.6765,18.5492,18.5693,34400.0
2008-11-03 12:25:00,27.69,27.77,27.63,27.69,32200.0,18.5626,18.6162,18.5223,18.5626,32200.0
2008-11-03 12:30:00,27.68,27.76,27.64,27.66,44700.0,18.5559,18.6095,18.5291,18.5425,44700.0
2008-11-03 12:35:00,27.67,27.68,27.61,27.65,36800.0,18.5492,18.5559,18.5089,18.5358,36800.0
2008-11-03 12:40:00,27.65,27.69,27.52,27.59,43900.0,18.5358,18.5626,18.4486,18.4955,43900.0
2008-11-03 12:45:00,27.6,27.62,27.55,27.57,46700.0,18.5022,18.5156,18.4687,18.4821,46700.0
2008-11-03 12:50:00,27.57,27.6,27.51,27.57,39200.0,18.4821,18.5022,18.4419,18.4821,39200.0
2008-11-03 12:55:00,27.56,27.65,27.56,27.65,42200.0,18.4754,18.5358,18.4754,18.5358,42200.0
2008-11-03 13:00:00,27.64,27.7,27.63,27.68,46200.0,18.5291,18.5693,18.5223,18.5559,46200.0
2008-11-03 13:05:00,27.68,27.73,27.65,27.73,34200.0,18.5559,18.5894,18.5358,18.5894,34200.0
2008-11-03 13:10:00,27.72,27.81,27.7,27.7,38300.0,18.5827,18.643,18.5693,18.5693,38300.0
2008-11-03 13:15:00,27.7,27.74,27.67,27.7,44100.0,18.5693,18.5961,18.5492,18.5693,44100.0
2008-11-03 13:20:00,27.71,27.85,27.69,27.82,40100.0,18.576,18.6698,18.5626,18.6497,40100.0
2008-11-03 13:25:00,27.8,27.83,27.78,27.81,46100.0,18.6363,18.6564,18.6229,18.643,46100.0
2008-11-03 13:30:00,27.8,27.82,27.75,27.75,55200.0,18.6363,18.6497,18.6028,18.6028,55200.0
2008-11-03 13:35:00,27.75,27.75,27.69,27.73,68900.0,18.6028,18.6028,18.5626,18.5894,68900.0
2008-11-03 13:40:00,27.73,27.9,27.73,27.86,67400.0,18.5894,18.7033,18.5894,18.6765,67400.0
2008-11-03 13:45:00,27.86,27.89,27.78,27.86,51800.0,18.6765,18.6966,18.6229,18.6765,51800.0
2008-11-03 13:50:00,27.86,27.86,27.79,27.8,34900.0,18.6765,18.6765,18.6296,18.6363,34900.0
2008-11-03 13:55:00,27.8,27.81,27.74,27.78,50800.0,18.6363,18.643,18.5961,18.6229,50800.0
2008-11-03 14:00:00,27.78,27.79,27.74,27.78,52900.0,18.6229,18.6296,18.5961,18.6229,52900.0
2008-11-03 14:05:00,27.78,27.91,27.75,27.91,68600.0,18.6229,18.7101,18.6028,18.7101,68600.0
2008-11-03 14:10:00,27.9,27.9,27.75,27.81,44600.0,18.7033,18.7033,18.6028,18.643,44600.0
2008-11-03 14:15:00,27.8,27.82,27.71,27.71,41200.0,18.6363,18.6497,18.576,18.576,41200.0
2008-11-03 14:20:00,27.73,27.85,27.72,27.81,54900.0,18.5894,18.6698,18.5827,18.643,54900.0
2008-11-03 14:25:00,27.79,27.85,27.74,27.83,38000.0,18.6296,18.6698,18.5961,18.6564,38000.0
2008-11-03 14:30:00,27.83,27.85,27.78,27.81,40600.0,18.6564,18.6698,18.6229,18.643,40600.0
2008-11-03 14:35:00,27.82,28.0,27.81,27.89,82400.0,18.6497,18.7704,18.643,18.6966,82400.0
2008-11-03 14:40:00,27.9,27.91,27.87,27.89,31400.0,18.7033,18.7101,18.6832,18.6966,31400.0
2008-11-03 14:45:00,27.89,27.97,27.88,27.95,60300.0,18.6966,18.7503,18.6899,18.7369,60300.0
2008-11-03 14:50:00,27.95,28.09,27.92,28.03,101300.0,18.7369,18.8307,18.7168,18.7905,101300.0
2008-11-03 14:55:00,28.04,28.09,27.98,27.98,59000.0,18.7972,18.8307,18.757,18.757,59000.0
2008-11-03 15:00:00,27.98,28.07,27.96,27.97,73200.0,18.757,18.8173,18.7436,18.7503,73200.0
2008-11-03 15:05:00,27.99,28.1,27.95,28.06,86300.0,18.7637,18.8374,18.7369,18.8106,86300.0
2008-11-03 15:10:00,28.07,28.3,28.06,28.24,129700.0,18.8173,18.9715,18.8106,18.9313,129700.0
2008-11-03 15:15:00,28.25,28.49,28.24,28.43,161100.0,18.938,19.0989,18.9313,19.0586,161100.0
2008-11-03 15:20:00,28.43,28.44,28.25,28.35,138500.0,19.0586,19.0653,18.938,19.005,138500.0
2008-11-03 15:25:00,28.35,28.41,28.29,28.39,89400.0,19.005,19.0452,18.9648,19.0318,89400.0
2008-11-03 15:30:00,28.4,28.46,28.31,28.37,103400.0,19.0385,19.0788,18.9782,19.0184,103400.0
2008-11-03 15:35:00,28.36,28.57,28.35,28.55,118500.0,19.0117,19.1525,19.005,19.1391,118500.0
2008-11-03 15:40:00,28.56,28.75,28.56,28.66,182400.0,19.1458,19.2732,19.1458,19.2128,182400.0
2008-11-03 15:45:00,28.66,28.81,28.66,28.68,150600.0,19.2128,19.3134,19.2128,19.2262,150600.0
2008-11-03 15:50:00,28.68,28.71,28.47,28.48,171000.0,19.2262,19.2464,19.0855,19.0922,171000.0
2008-11-03 15:55:00,28.48,28.51,28.33,28.41,279700.0,19.0922,19.1123,18.9916,19.0452,279700.0
2008-11-04 09:30:00,28.83,28.94,28.45,28.6,136000.0,19.3268,19.4005,19.0721,19.1726,136000.0
2008-11-04 09:35:00,28.6,28.94,28.55,28.83,83800.0,19.1726,19.4005,19.1391,19.3268,83800.0
2008-11-04 09:40:00,28.84,28.87,28.53,28.74,109600.0,19.3335,19.3536,19.1257,19.2665,109600.0
2008-11-04 09:45:00,28.77,28.95,28.68,28.89,62000.0,19.2866,19.4072,19.2262,19.367,62000.0
2008-11-04 09:50:00,28.89,29.21,28.79,29.16,87300.0,19.367,19.5815,19.3,19.548,87300.0
2008-11-04 09:55:00,29.19,29.19,28.66,28.73,66100.0,19.5681,19.5681,19.2128,19.2598,66100.0
2008-11-04 10:00:00,28.7,28.73,28.43,28.52,132800.0,19.2396,19.2598,19.0586,19.119,132800.0
2008-11-04 10:05:00,28.55,28.81,28.53,28.81,74700.0,19.1391,19.3134,19.1257,19.3134,74700.0
2008-11-04 10:10:00,28.8,28.89,28.6,28.62,65300.0,19.3067,19.367,19.1726,19.186,65300.0
2008-11-04 10:15:00,28.65,28.99,28.65,28.97,44600.0,19.2061,19.4341,19.2061,19.4206,44600.0
2008-11-04 10:20:00,28.97,29.14,28.94,29.11,116200.0,19.4206,19.5346,19.4005,19.5145,116200.0
2008-11-04 10:25:00,29.09,29.35,29.09,29.32,71900.0,19.5011,19.6754,19.5011,19.6553,71900.0
2008-11-04 10:30:00,29.33,29.44,29.27,29.38,77300.0,19.662,19.7357,19.6218,19.6955,77300.0
2008-11-04 10:35:00,29.39,29.82,29.36,29.81,157000.0,19.7022,19.9905,19.6821,19.9838,157000.0
2008-11-04 10:40:00,29.81,29.86,29.68,29.75,139100.0,19.9838,20.0173,19.8966,19.9435,139100.0
2008-11-04 10:45:00,29.75,30.0,29.74,29.96,92200.0,19.9435,20.1111,19.9368,20.0843,92200.0
2008-11-04 10:50:00,29.96,30.33,29.93,30.31,141100.0,20.0843,20.3324,20.0642,20.3189,141100.0
2008-11-04 10:55:00,30.3,30.57,30.18,30.52,160700.0,20.3122,20.4932,20.2318,20.4597,160700.0
2008-11-04 11:00:00,30.52,30.78,30.5,30.74,103000.0,20.4597,20.634,20.4463,20.6072,103000.0
2008-11-04 11:05:00,30.75,30.78,30.27,30.41,104600.0,20.6139,20.634,20.2921,20.386,104600.0
2008-11-04 11:10:00,30.43,30.51,30.16,30.16,53100.0,20.3994,20.453,20.2184,20.2184,53100.0
2008-11-04 11:15:00,30.18,30.3,30.12,30.18,63000.0,20.2318,20.3122,20.1916,20.2318,63000.0
2008-11-04 11:20:00,30.17,30.31,30.15,30.23,76300.0,20.2251,20.3189,20.2117,20.2653,76300.0
2008-11-04 11:25:00,30.23,30.25,30.09,30.13,36500.0,20.2653,20.2787,20.1715,20.1983,36500.0
2008-11-04 11:30:00,30.13,30.14,30.03,30.09,48600.0,20.1983,20.205,20.1312,20.1715,48600.0
2008-11-04 11:35:00,30.1,30.1,29.96,29.98,35200.0,20.1782,20.1782,20.0843,20.0977,35200.0
2008-11-04 11:40:00,29.98,30.15,29.96,30.12,47300.0,20.0977,20.2117,20.0843,20.1916,47300.0
2008-11-04 11:45:00,30.15,30.26,30.07,30.21,38700.0,20.2117,20.2854,20.1581,20.2519,38700.0
2008-11-04 11:50:00,30.23,30.34,30.22,30.23,36100.0,20.2653,20.3391,20.2586,20.2653,36100.0
2008-11-04 11:55:00,30.25,30.32,30.18,30.29,47800.0,20.2787,20.3256,20.2318,20.3055,47800.0
2008-11-04 12:00:00,30.29,30.36,30.21,30.26,52300.0,20.3055,20.3525,20.2519,20.2854,52300.0
2008-11-04 12:05:00,30.26,30.28,30.19,30.26,41800.0,20.2854,20.2988,20.2385,20.2854,41800.0
2008-11-04 12:10:00,30.27,30.32,30.22,30.25,44100.0,20.2921,20.3256,20.2586,20.2787,44100.0
2008-11-04 12:15:00,30.26,30.26,30.12,30.15,20800.0,20.2854,20.2854,20.1916,20.2117,20800.0
2008-11-04 12:20:00,30.15,30.19,30.12,30.18,32700.0,20.2117,20.2385,20.1916,20.2318,32700.0
2008-11-04 12:25:00,30.18,30.22,30.12,30.15,30500.0,20.2318,20.2586,20.1916,20.2117,30500.0
2008-11-04 12:30:00,30.15,30.24,30.11,30.2,43000.0,20.2117,20.272,20.1849,20.2452,43000.0
2008-11-04 12:35:00,30.2,30.21,30.06,30.08,33800.0,20.2452,20.2519,20.1514,20.1648,33800.0
2008-11-04 12:40:00,30.09,30.09,29.95,29.97,26500.0,20.1715,20.1715,20.0776,20.091,26500.0
2008-11-04 12:45:00,29.97,29.99,29.95,29.96,19300.0,20.091,20.1044,20.0776,20.0843,19300.0
2008-11-04 12:50:00,29.95,29.95,29.88,29.89,29400.0,20.0776,20.0776,20.0307,20.0374,29400.0
2008-11-04 12:55:00,29.89,29.89,29.79,29.82,31800.0,20.0374,20.0374,19.9704,19.9905,31800.0
2008-11-04 13:00:00,29.82,29.87,29.78,29.83,33000.0,19.9905,20.024,19.9636,19.9972,33000.0
2008-11-04 13:05:00,29.84,29.89,29.8,29.84,32500.0,20.0039,20.0374,19.9771,20.0039,32500.0
2008-11-04 13:10:00,29.84,29.85,29.69,29.74,37400.0,20.0039,20.0106,19.9033,19.9368,37400.0
2008-11-04 13:15:00,29.75,29.94,29.75,29.89,28000.0,19.9435,20.0709,19.9435,20.0374,28000.0
2008-11-04 13:20:00,29.89,29.89,29.84,29.86,15300.0,20.0374,20.0374,20.0039,20.0173,15300.0
2008-11-04 13:25:00,29.86,29.87,29.78,29.87,29600.0,20.0173,20.024,19.9636,20.024,29600.0
2008-11-04 13:30:00,29.85,29.86,29.7,29.77,35900.0,20.0106,20.0173,19.91,19.9569,35900.0
2008-11-04 13:35:00,29.77,29.78,29.72,29.76,22800.0,19.9569,19.9636,19.9234,19.9502,22800.0
2008-11-04 13:40:00,29.77,29.85,29.76,29.8,30700.0,19.9569,20.0106,19.9502,19.9771,30700.0
2008-11-04 13:45:00,29.8,29.91,29.76,29.86,32900.0,19.9771,20.0508,19.9502,20.0173,32900.0
2008-11-04 13:50:00,29.86,29.87,29.81,29.81,30900.0,20.0173,20.024,19.9838,19.9838,30900.0
2008-11-04 13:55:00,29.8,29.86,29.76,29.8,36100.0,19.9771,20.0173,19.9502,19.9771,36100.0
2008-11-04 14:00:00,29.8,29.8,29.68,29.73,37500.0,19.9771,19.9771,19.8966,19.9301,37500.0
2008-11-04 14:05:00,29.72,29.72,29.42,29.46,84500.0,19.9234,19.9234,19.7223,19.7491,84500.0
2008-11-04 14:10:00,29.45,29.47,29.37,29.4,73700.0,19.7424,19.7558,19.6888,19.7089,73700.0
2008-11-04 14:15:00,29.4,29.4,29.29,29.32,62100.0,19.7089,19.7089,19.6352,19.6553,62100.0
2008-11-04 14:20:00,29.32,29.33,29.24,29.25,64900.0,19.6553,19.662,19.6016,19.6084,64900.0
2008-11-04 14:25:00,29.26,29.33,29.25,29.28,44000.0,19.6151,19.662,19.6084,19.6285,44000.0
2008-11-04 14:30:00,29.29,29.3,29.1,29.13,63600.0,19.6352,19.6419,19.5078,19.5279,63600.0
2008-11-04 14:35:00,29.14,29.18,29.05,29.11,41000.0,19.5346,19.5614,19.4743,19.5145,41000.0
2008-11-04 14:40:00,29.13,29.19,29.09,29.11,37800.0,19.5279,19.5681,19.5011,19.5145,37800.0
2008-11-04 14:45:00,29.1,29.11,29.0,29.08,45700.0,19.5078,19.5145,19.4408,19.4944,45700.0
2008-11-04 14:50:00,29.08,29.14,29.01,29.01,58700.0,19.4944,19.5346,19.4475,19.4475,58700.0
2008-11-04 14:55:00,29.0,29.15,28.98,29.1,47900.0,19.4408,19.5413,19.4274,19.5078,47900.0
2008-11-04 15:00:00,29.1,29.11,28.84,28.92,56900.0,19.5078,19.5145,19.3335,19.3871,56900.0
2008-11-04 15:05:00,28.92,29.06,28.92,28.96,47300.0,19.3871,19.481,19.3871,19.4139,47300.0
2008-11-04 15:10:00,28.96,29.07,28.88,29.06,48900.0,19.4139,19.4877,19.3603,19.481,48900.0
2008-11-04 15:15:00,29.07,29.08,28.91,28.94,52000.0,19.4877,19.4944,19.3804,19.4005,52000.0
2008-11-04 15:20:00,28.94,28.99,28.89,28.98,54700.0,19.4005,19.4341,19.367,19.4274,54700.0
2008-11-04 15:25:00,28.98,29.0,28.92,28.95,60500.0,19.4274,19.4408,19.3871,19.4072,60500.0
2008-11-04 15:30:00,28.95,29.15,28.89,29.11,85600.0,19.4072,19.5413,19.367,19.5145,85600.0
2008-11-04 15:35:00,29.13,29.28,29.1,29.27,67000.0,19.5279,19.6285,19.5078,19.6218,67000.0
2008-11-04 15:40:00,29.27,29.41,29.25,29.41,88500.0,19.6218,19.7156,19.6084,19.7156,88500.0
2008-11-04 15:45:00,29.41,29.54,29.39,29.39,132300.0,19.7156,19.8028,19.7022,19.7022,132300.0
2008-11-04 15:50:00,29.39,29.44,29.22,29.3,149400.0,19.7022,19.7357,19.5882,19.6419,149400.0
2008-11-04 15:55:00,29.3,29.56,29.29,29.49,284700.0,19.6419,19.8162,19.6352,19.7692,284700.0
2008-11-05 09:30:00,28.92,29.65,28.51,29.54,100300.0,19.3871,19.8765,19.1123,19.8028,100300.0
2008-11-05 09:35:00,29.57,29.77,29.56,29.74,80500.0,19.8229,19.9569,19.8162,19.9368,80500.0
2008-11-05 09:40:00,29.73,29.75,29.34,29.34,66400.0,19.9301,19.9435,19.6687,19.6687,66400.0
2008-11-05 09:45:00,29.36,29.52,29.29,29.47,57200.0,19.6821,19.7894,19.6352,19.7558,57200.0
2008-11-05 09:50:00,29.43,29.62,29.43,29.61,67200.0,19.729,19.8564,19.729,19.8497,67200.0
2008-11-05 09:55:00,29.61,29.61,29.33,29.35,70400.0,19.8497,19.8497,19.662,19.6754,70400.0
2008-11-05 10:00:00,29.33,29.36,29.24,29.29,83400.0,19.662,19.6821,19.6016,19.6352,83400.0
2008-11-05 10:05:00,29.3,29.44,29.24,29.27,59500.0,19.6419,19.7357,19.6016,19.6218,59500.0
2008-11-05 10:10:00,29.26,29.3,29.1,29.2,53300.0,19.6151,19.6419,19.5078,19.5748,53300.0
2008-11-05 10:15:00,29.2,29.32,29.15,29.15,49200.0,19.5748,19.6553,19.5413,19.5413,49200.0
2008-11-05 10:20:00,29.14,29.19,29.0,29.03,65300.0,19.5346,19.5681,19.4408,19.4609,65300.0
2008-11-05 10:25:00,29.01,29.25,28.87,29.24,74500.0,19.4475,19.6084,19.3536,19.6016,74500.0
2008-11-05 10:30:00,29.25,29.26,29.11,29.21,59400.0,19.6084,19.6151,19.5145,19.5815,59400.0
2008-11-05 10:35:00,29.21,29.35,29.02,29.13,74600.0,19.5815,19.6754,19.4542,19.5279,74600.0
2008-11-05 10:40:00,29.17,29.25,29.11,29.22,32200.0,19.5547,19.6084,19.5145,19.5882,32200.0
2008-11-05 10:45:00,29.23,29.37,29.17,29.34,37200.0,19.5949,19.6888,19.5547,19.6687,37200.0
2008-11-05 10:50:00,29.38,29.39,29.03,29.17,17200.0,19.6955,19.7022,19.4609,19.5547,17200.0
2008-11-05 10:55:00,29.18,29.22,28.95,28.98,22400.0,19.5614,19.5882,19.4072,19.4274,22400.0
2008-11-05 11:00:00,29.0,29.16,28.99,29.1,19500.0,19.4408,19.548,19.4341,19.5078,19500.0
2008-11-05 11:05:00,29.11,29.18,29.06,29.12,34900.0,19.5145,19.5614,19.481,19.5212,34900.0
2008-11-05 11:10:00,29.11,29.33,29.1,29.26,38800.0,19.5145,19.662,19.5078,19.6151,38800.0
2008-11-05 11:15:00,29.25,29.25,29.12,29.19,57800.0,19.6084,19.6084,19.5212,19.5681,57800.0
2008-11-05 11:20:00,29.2,29.21,29.1,29.17,37100.0,19.5748,19.5815,19.5078,19.5547,37100.0
2008-11-05 11:25:00,29.15,29.22,29.12,29.19,23200.0,19.5413,19.5882,19.5212,19.5681,23200.0
2008-11-05 11:30:00,29.19,29.22,29.12,29.21,30800.0,19.5681,19.5882,19.5212,19.5815,30800.0
2008-11-05 11:35:00,29.2,29.26,29.19,29.26,30800.0,19.5748,19.6151,19.5681,19.6151,30800.0
2008-11-05 11:40:00,29.26,29.37,29.26,29.3,48200.0,19.6151,19.6888,19.6151,19.6419,48200.0
2008-11-05 11:45:00,29.28,29.4,29.18,29.39,46500.0,19.6285,19.7089,19.5614,19.7022,46500.0
2008-11-05 11:50:00,29.38,29.4,29.2,29.37,46100.0,19.6955,19.7089,19.5748,19.6888,46100.0
2008-11-05 11:55:00,29.37,29.46,29.33,29.44,35000.0,19.6888,19.7491,19.662,19.7357,35000.0
2008-11-05 12:00:00,29.46,29.65,29.46,29.59,47800.0,19.7491,19.8765,19.7491,19.8363,47800.0
2008-11-05 12:05:00,29.59,29.61,29.39,29.41,40900.0,19.8363,19.8497,19.7022,19.7156,40900.0
2008-11-05 12:10:00,29.41,29.42,29.18,29.19,50700.0,19.7156,19.7223,19.5614,19.5681,50700.0
2008-11-05 12:15:00,29.19,29.3,29.18,29.25,56100.0,19.5681,19.6419,19.5614,19.6084,56100.0
2008-11-05 12:20:00,29.25,29.33,29.24,29.29,24500.0,19.6084,19.662,19.6016,19.6352,24500.0
2008-11-05 12:25:00,29.28,29.32,29.27,29.3,82100.0,19.6285,19.6553,19.6218,19.6419,82100.0
2008-11-05 12:30:00,29.31,29.33,29.25,29.27,46700.0,19.6486,19.662,19.6084,19.6218,46700.0
2008-11-05 12:35:00,29.25,29.31,28.92,28.93,56300.0,19.6084,19.6486,19.3871,19.3938,56300.0
2008-11-05 12:40:00,28.93,28.93,28.77,28.83,45000.0,19.3938,19.3938,19.2866,19.3268,45000.0
2008-11-05 12:45:00,28.84,28.91,28.79,28.82,29500.0,19.3335,19.3804,19.3,19.3201,29500.0
2008-11-05 12:50:00,28.79,28.79,28.64,28.72,39100.0,19.3,19.3,19.1994,19.2531,39100.0
2008-11-05 12:55:00,28.73,28.79,28.66,28.79,29800.0,19.2598,19.3,19.2128,19.3,29800.0
2008-11-05 13:00:00,28.78,28.86,28.73,28.84,37800.0,19.2933,19.3469,19.2598,19.3335,37800.0
2008-11-05 13:05:00,28.85,28.95,28.73,28.92,46100.0,19.3402,19.4072,19.2598,19.3871,46100.0
2008-11-05 13:10:00,28.91,28.93,28.84,28.86,14700.0,19.3804,19.3938,19.3335,19.3469,14700.0
2008-11-05 13:15:00,28.87,28.9,28.78,28.89,20900.0,19.3536,19.3737,19.2933,19.367,20900.0
2008-11-05 13:20:00,28.89,28.92,28.75,28.88,61100.0,19.367,19.3871,19.2732,19.3603,61100.0
2008-11-05 13:25:00,28.87,28.95,28.82,28.85,42100.0,19.3536,19.4072,19.3201,19.3402,42100.0
2008-11-05 13:30:00,28.85,28.85,28.62,28.62,50200.0,19.3402,19.3402,19.186,19.186,50200.0
2008-11-05 13:35:00,28.63,28.76,28.59,28.71,36700.0,19.1927,19.2799,19.1659,19.2464,36700.0
2008-11-05 13:40:00,28.68,28.9,28.64,28.87,40600.0,19.2262,19.3737,19.1994,19.3536,40600.0
2008-11-05 13:45:00,28.87,28.91,28.69,28.83,29900.0,19.3536,19.3804,19.2329,19.3268,29900.0
2008-11-05 13:50:00,28.81,28.9,28.74,28.75,28500.0,19.3134,19.3737,19.2665,19.2732,28500.0
2008-11-05 13:55:00,28.75,28.78,28.68,28.78,28200.0,19.2732,19.2933,19.2262,19.2933,28200.0
2008-11-05 14:00:00,28.77,28.86,28.64,28.68,37600.0,19.2866,19.3469,19.1994,19.2262,37600.0
2008-11-05 14:05:00,28.69,28.72,28.57,28.65,41700.0,19.2329,19.2531,19.1525,19.2061,41700.0
2008-11-05 14:10:00,28.65,28.82,28.65,28.72,30200.0,19.2061,19.3201,19.2061,19.2531,30200.0
2008-11-05 14:15:00,28.71,28.85,28.7,28.85,42500.0,19.2464,19.3402,19.2396,19.3402,42500.0
2008-11-05 14:20:00,28.85,28.88,28.73,28.79,54700.0,19.3402,19.3603,19.2598,19.3,54700.0
2008-11-05 14:25:00,28.78,28.86,28.73,28.82,31200.0,19.2933,19.3469,19.2598,19.3201,31200.0
2008-11-05 14:30:00,28.82,29.1,28.79,29.08,58500.0,19.3201,19.5078,19.3,19.4944,58500.0
2008-11-05 14:35:00,29.06,29.09,28.9,29.0,48300.0,19.481,19.5011,19.3737,19.4408,48300.0
2008-11-05 14:40:00,29.0,29.04,28.89,28.94,20100.0,19.4408,19.4676,19.367,19.4005,20100.0
2008-11-05 14:45:00,28.93,28.97,28.77,28.8,27600.0,19.3938,19.4206,19.2866,19.3067,27600.0
2008-11-05 14:50:00,28.8,28.87,28.75,28.85,21800.0,19.3067,19.3536,19.2732,19.3402,21800.0
2008-11-05 14:55:00,28.83,28.88,28.76,28.8,27400.0,19.3268,19.3603,19.2799,19.3067,27400.0
2008-11-05 15:00:00,28.79,28.88,28.75,28.85,46800.0,19.3,19.3603,19.2732,19.3402,46800.0
2008-11-05 15:05:00,28.83,28.9,28.74,28.75,58500.0,19.3268,19.3737,19.2665,19.2732,58500.0
2008-11-05 15:10:00,28.75,28.78,28.55,28.55,42300.0,19.2732,19.2933,19.1391,19.1391,42300.0
2008-11-05 15:15:00,28.56,28.59,28.44,28.55,46000.0,19.1458,19.1659,19.0653,19.1391,46000.0
2008-11-05 15:20:00,28.53,28.55,28.36,28.44,41200.0,19.1257,19.1391,19.0117,19.0653,41200.0
2008-11-05 15:25:00,28.46,28.5,28.31,28.39,34000.0,19.0788,19.1056,18.9782,19.0318,34000.0
2008-11-05 15:30:00,28.42,28.42,28.18,28.28,81100.0,19.0519,19.0519,18.8911,18.9581,81100.0
2008-11-05 15:35:00,28.29,28.34,28.01,28.05,61600.0,18.9648,18.9983,18.7771,18.8039,61600.0
2008-11-05 15:40:00,28.05,28.18,27.98,28.13,239000.0,18.8039,18.8911,18.757,18.8575,239000.0
2008-11-05 15:45:00,28.14,28.46,28.08,28.21,150600.0,18.8642,19.0788,18.824,18.9112,150600.0
2008-11-05 15:50:00,28.2,28.28,28.0,28.01,157600.0,18.9045,18.9581,18.7704,18.7771,157600.0
2008-11-05 15:55:00,28.0,28.04,27.65,27.75,440100.0,18.7704,18.7972,18.5358,18.6028,440100.0
2008-11-06 09:30:00,27.5,27.88,27.5,27.88,42300.0,18.4352,18.6899,18.4352,18.6899,42300.0
2008-11-06 09:35:00,27.88,28.3,27.84,27.95,49900.0,18.6899,18.9715,18.6631,18.7369,49900.0
2008-11-06 09:40:00,28.01,28.09,27.93,28.05,34100.0,18.7771,18.8307,18.7235,18.8039,34100.0
2008-11-06 09:45:00,28.08,28.17,27.76,27.81,58300.0,18.824,18.8843,18.6095,18.643,58300.0
2008-11-06 09:50:00,27.81,27.87,27.7,27.87,65000.0,18.643,18.6832,18.5693,18.6832,65000.0
2008-11-06 09:55:00,27.89,28.05,27.86,28.03,66400.0,18.6966,18.8039,18.6765,18.7905,66400.0
2008-11-06 10:00:00,28.0,28.01,27.7,27.95,56800.0,18.7704,18.7771,18.5693,18.7369,56800.0
2008-11-06 10:05:00,27.96,28.02,27.74,27.8,62200.0,18.7436,18.7838,18.5961,18.6363,62200.0
2008-11-06 10:10:00,27.8,27.9,27.67,27.72,64200.0,18.6363,18.7033,18.5492,18.5827,64200.0
2008-11-06 10:15:00,27.71,27.89,27.65,27.85,120400.0,18.576,18.6966,18.5358,18.6698,120400.0
2008-11-06 10:20:00,27.85,28.02,27.84,27.99,52500.0,18.6698,18.7838,18.6631,18.7637,52500.0
2008-11-06 10:25:00,28.0,28.05,27.84,27.88,96600.0,18.7704,18.8039,18.6631,18.6899,96600.0
2008-11-06 10:30:00,27.88,28.04,27.69,28.04,65700.0,18.6899,18.7972,18.5626,18.7972,65700.0
2008-11-06 10:35:00,28.03,28.04,27.68,27.74,66300.0,18.7905,18.7972,18.5559,18.5961,66300.0
2008-11-06 10:40:00,27.76,27.82,27.7,27.8,86300.0,18.6095,18.6497,18.5693,18.6363,86300.0
2008-11-06 10:45:00,27.79,28.05,27.77,27.98,63500.0,18.6296,18.8039,18.6162,18.757,63500.0
2008-11-06 10:50:00,28.0,28.04,27.9,28.01,53700.0,18.7704,18.7972,18.7033,18.7771,53700.0
2008-11-06 10:55:00,28.01,28.04,27.96,28.03,32900.0,18.7771,18.7972,18.7436,18.7905,32900.0
2008-11-06 11:00:00,28.03,28.06,27.86,27.86,22900.0,18.7905,18.8106,18.6765,18.6765,22900.0
2008-11-06 11:05:00,27.85,27.91,27.65,27.69,110300.0,18.6698,18.7101,18.5358,18.5626,110300.0
2008-11-06 11:10:00,27.69,27.73,27.6,27.67,42800.0,18.5626,18.5894,18.5022,18.5492,42800.0
2008-11-06 11:15:00,27.68,27.72,27.6,27.68,57100.0,18.5559,18.5827,18.5022,18.5559,57100.0
2008-11-06 11:20:00,27.68,27.7,27.45,27.53,46100.0,18.5559,18.5693,18.4017,18.4553,46100.0
2008-11-06 11:25:00,27.53,27.64,27.47,27.61,52800.0,18.4553,18.5291,18.4151,18.5089,52800.0
2008-11-06 11:30:00,27.61,27.68,27.52,27.56,45600.0,18.5089,18.5559,18.4486,18.4754,45600.0
2008-11-06 11:35:00,27.55,27.59,27.37,27.5,50400.0,18.4687,18.4955,18.3481,18.4352,50400.0
2008-11-06 11:40:00,27.5,27.68,27.44,27.67,40400.0,18.4352,18.5559,18.395,18.5492,40400.0
2008-11-06 11:45:00,27.66,27.73,27.55,27.58,28900.0,18.5425,18.5894,18.4687,18.4888,28900.0
2008-11-06 11:50:00,27.55,27.63,27.41,27.48,38900.0,18.4687,18.5223,18.3749,18.4218,38900.0
2008-11-06 11:55:00,27.48,27.65,27.4,27.41,32100.0,18.4218,18.5358,18.3682,18.3749,32100.0
2008-11-06 12:00:00,27.41,27.47,27.31,27.36,43900.0,18.3749,18.4151,18.3078,18.3413,43900.0
2008-11-06 12:05:00,27.38,27.58,27.24,27.26,64600.0,18.3548,18.4888,18.2609,18.2743,64600.0
2008-11-06 12:10:00,27.26,27.35,27.24,27.3,26400.0,18.2743,18.3346,18.2609,18.3011,26400.0
2008-11-06 12:15:00,27.3,27.3,27.13,27.18,60600.0,18.3011,18.3011,18.1872,18.2207,60600.0
2008-11-06 12:20:00,27.18,27.27,27.02,27.02,52900.0,18.2207,18.281,18.1134,18.1134,52900.0
2008-11-06 12:25:00,27.02,27.14,26.96,26.99,27500.0,18.1134,18.1939,18.0732,18.0933,27500.0
2008-11-06 12:30:00,26.98,27.05,26.9,27.05,65200.0,18.0866,18.1335,18.033,18.1335,65200.0
2008-11-06 12:35:00,27.04,27.11,27.01,27.04,51300.0,18.1268,18.1738,18.1067,18.1268,51300.0
2008-11-06 12:40:00,27.02,27.23,27.01,27.19,73100.0,18.1134,18.2542,18.1067,18.2274,73100.0
2008-11-06 12:45:00,27.18,27.29,27.11,27.24,54100.0,18.2207,18.2944,18.1738,18.2609,54100.0
2008-11-06 12:50:00,27.24,27.27,27.13,27.18,35700.0,18.2609,18.281,18.1872,18.2207,35700.0
2008-11-06 12:55:00,27.16,27.2,26.95,27.02,47400.0,18.2073,18.2341,18.0665,18.1134,47400.0
2008-11-06 13:00:00,27.04,27.1,26.82,26.86,72900.0,18.1268,18.1671,17.9793,18.0062,72900.0
2008-11-06 13:05:00,26.87,26.89,26.66,26.78,61800.0,18.0129,18.0263,17.8721,17.9525,61800.0
2008-11-06 13:10:00,26.78,26.88,26.67,26.81,56500.0,17.9525,18.0196,17.8788,17.9726,56500.0
2008-11-06 13:15:00,26.81,26.83,26.53,26.64,53100.0,17.9726,17.9861,17.7849,17.8587,53100.0
2008-11-06 13:20:00,26.65,26.85,26.65,26.8,33300.0,17.8654,17.9995,17.8654,17.9659,33300.0
2008-11-06 13:25:00,26.81,26.94,26.62,26.76,57800.0,17.9726,18.0598,17.8453,17.9391,57800.0
2008-11-06 13:30:00,26.78,26.9,26.54,26.83,94000.0,17.9525,18.033,17.7916,17.9861,94000.0
2008-11-06 13:35:00,26.82,26.85,26.61,26.68,34100.0,17.9793,17.9995,17.8386,17.8855,34100.0
2008-11-06 13:40:00,26.65,26.65,26.49,26.56,34600.0,17.8654,17.8654,17.7581,17.8051,34600.0
2008-11-06 13:45:00,26.57,26.6,26.49,26.53,24400.0,17.8118,17.8319,17.7581,17.7849,24400.0
2008-11-06 13:50:00,26.57,26.69,26.52,26.65,46200.0,17.8118,17.8922,17.7782,17.8654,46200.0
2008-11-06 13:55:00,26.67,26.85,26.66,26.84,39400.0,17.8788,17.9995,17.8721,17.9928,39400.0
2008-11-06 14:00:00,26.82,26.98,26.77,26.82,34000.0,17.9793,18.0866,17.9458,17.9793,34000.0
2008-11-06 14:05:00,26.82,26.98,26.76,26.91,49100.0,17.9793,18.0866,17.9391,18.0397,49100.0
2008-11-06 14:10:00,26.91,27.09,26.86,26.93,57800.0,18.0397,18.1603,18.0062,18.0531,57800.0
2008-11-06 14:15:00,26.93,26.94,26.8,26.89,25700.0,18.0531,18.0598,17.9659,18.0263,25700.0
2008-11-06 14:20:00,26.87,26.87,26.65,26.81,88100.0,18.0129,18.0129,17.8654,17.9726,88100.0
2008-11-06 14:25:00,26.81,26.82,26.55,26.6,48100.0,17.9726,17.9793,17.7983,17.8319,48100.0
2008-11-06 14:30:00,26.61,26.72,26.6,26.7,31200.0,17.8386,17.9123,17.8319,17.8989,31200.0
2008-11-06 14:35:00,26.7,26.99,26.59,26.95,74600.0,17.8989,18.0933,17.8252,18.0665,74600.0
2008-11-06 14:40:00,26.95,26.98,26.72,26.89,56500.0,18.0665,18.0866,17.9123,18.0263,56500.0
2008-11-06 14:45:00,26.88,26.88,26.62,26.68,38100.0,18.0196,18.0196,17.8453,17.8855,38100.0
2008-11-06 14:50:00,26.7,26.86,26.65,26.65,69700.0,17.8989,18.0062,17.8654,17.8654,69700.0
2008-11-06 14:55:00,26.65,26.71,26.55,26.62,45000.0,17.8654,17.9056,17.7983,17.8453,45000.0
2008-11-06 15:00:00,26.62,26.7,26.47,26.49,47900.0,17.8453,17.8989,17.7447,17.7581,47900.0
2008-11-06 15:05:00,26.51,26.57,26.4,26.51,111800.0,17.7715,17.8118,17.6978,17.7715,111800.0
2008-11-06 15:10:00,26.52,26.63,26.41,26.45,72100.0,17.7782,17.852,17.7045,17.7313,72100.0
2008-11-06 15:15:00,26.46,26.64,26.44,26.58,74600.0,17.738,17.8587,17.7246,17.8185,74600.0
2008-11-06 15:20:00,26.59,26.61,26.46,26.51,95300.0,17.8252,17.8386,17.738,17.7715,95300.0
2008-11-06 15:25:00,26.51,26.51,26.24,26.31,86100.0,17.7715,17.7715,17.5905,17.6375,86100.0
2008-11-06 15:30:00,26.31,26.35,26.14,26.24,108400.0,17.6375,17.6643,17.5235,17.5905,108400.0
2008-11-06 15:35:00,26.25,26.29,26.0,26.01,129400.0,17.5972,17.6241,17.4296,17.4363,129400.0
2008-11-06 15:40:00,26.01,26.18,25.95,26.0,210500.0,17.4363,17.5503,17.3961,17.4296,210500.0
2008-11-06 15:45:00,26.0,26.13,25.86,25.92,220300.0,17.4296,17.5168,17.3358,17.376,220300.0
2008-11-06 15:50:00,25.92,26.06,25.78,25.85,251900.0,17.376,17.4699,17.2822,17.3291,251900.0
2008-11-06 15:55:00,25.84,26.06,25.79,26.01,337100.0,17.3224,17.4699,17.2889,17.4363,337100.0
2008-11-07 09:30:00,26.19,26.22,25.79,26.18,76700.0,17.557,17.5771,17.2889,17.5503,76700.0
2008-11-07 09:35:00,26.17,26.22,25.87,25.93,60200.0,17.5436,17.5771,17.3425,17.3827,60200.0
2008-11-07 09:40:00,25.92,25.99,25.73,25.96,64600.0,17.376,17.4229,17.2486,17.4028,64600.0
2008-11-07 09:45:00,25.98,26.23,25.91,26.23,50400.0,17.4162,17.5838,17.3693,17.5838,50400.0
2008-11-07 09:50:00,26.22,26.27,26.02,26.11,56100.0,17.5771,17.6106,17.4431,17.5034,56100.0
2008-11-07 09:55:00,26.16,26.38,26.09,26.21,46500.0,17.5369,17.6844,17.49,17.5704,46500.0
2008-11-07 10:00:00,26.22,26.62,26.22,26.51,62200.0,17.5771,17.8453,17.5771,17.7715,62200.0
2008-11-07 10:05:00,26.51,26.58,26.41,26.51,89700.0,17.7715,17.8185,17.7045,17.7715,89700.0
2008-11-07 10:10:00,26.5,26.54,26.33,26.46,53100.0,17.7648,17.7916,17.6509,17.738,53100.0
2008-11-07 10:15:00,26.5,26.62,26.35,26.35,64200.0,17.7648,17.8453,17.6643,17.6643,64200.0
2008-11-07 10:20:00,26.35,26.56,26.33,26.42,42000.0,17.6643,17.8051,17.6509,17.7112,42000.0
2008-11-07 10:25:00,26.43,26.64,26.36,26.42,46800.0,17.7179,17.8587,17.671,17.7112,46800.0
2008-11-07 10:30:00,26.42,26.63,26.42,26.62,41200.0,17.7112,17.852,17.7112,17.8453,41200.0
2008-11-07 10:35:00,26.62,26.98,26.59,26.87,105400.0,17.8453,18.0866,17.8252,18.0129,105400.0
2008-11-07 10:40:00,26.87,26.89,26.77,26.82,40600.0,18.0129,18.0263,17.9458,17.9793,40600.0
2008-11-07 10:45:00,26.81,26.96,26.65,26.66,50400.0,17.9726,18.0732,17.8654,17.8721,50400.0
2008-11-07 10:50:00,26.66,26.71,26.53,26.59,37400.0,17.8721,17.9056,17.7849,17.8252,37400.0
2008-11-07 10:55:00,26.59,26.67,26.52,26.54,22600.0,17.8252,17.8788,17.7782,17.7916,22600.0
2008-11-07 11:00:00,26.58,26.65,26.46,26.48,33100.0,17.8185,17.8654,17.738,17.7514,33100.0
2008-11-07 11:05:00,26.47,26.64,26.34,26.34,37500.0,17.7447,17.8587,17.6576,17.6576,37500.0
2008-11-07 11:10:00,26.34,26.45,26.33,26.4,27500.0,17.6576,17.7313,17.6509,17.6978,27500.0
2008-11-07 11:15:00,26.41,26.44,26.24,26.33,67200.0,17.7045,17.7246,17.5905,17.6509,67200.0
2008-11-07 11:20:00,26.33,26.37,26.21,26.29,48700.0,17.6509,17.6777,17.5704,17.6241,48700.0
2008-11-07 11:25:00,26.29,26.29,26.08,26.17,47300.0,17.6241,17.6241,17.4833,17.5436,47300.0
2008-11-07 11:30:00,26.17,26.33,26.09,26.29,47800.0,17.5436,17.6509,17.49,17.6241,47800.0
2008-11-07 11:35:00,26.31,26.46,26.21,26.39,26200.0,17.6375,17.738,17.5704,17.6911,26200.0
2008-11-07 11:40:00,26.37,26.44,26.29,26.38,45700.0,17.6777,17.7246,17.6241,17.6844,45700.0
2008-11-07 11:45:00,26.38,26.53,26.3,26.43,28900.0,17.6844,17.7849,17.6308,17.7179,28900.0
2008-11-07 11:50:00,26.43,26.46,26.29,26.44,26800.0,17.7179,17.738,17.6241,17.7246,26800.0
2008-11-07 11:55:00,26.46,26.62,26.41,26.59,27900.0,17.738,17.8453,17.7045,17.8252,27900.0
2008-11-07 12:00:00,26.61,26.73,26.59,26.72,27000.0,17.8386,17.919,17.8252,17.9123,27000.0
2008-11-07 12:05:00,26.72,26.76,26.58,26.62,26700.0,17.9123,17.9391,17.8185,17.8453,26700.0
2008-11-07 12:10:00,26.62,26.68,26.47,26.48,16000.0,17.8453,17.8855,17.7447,17.7514,16000.0
2008-11-07 12:15:00,26.48,26.49,26.37,26.4,44100.0,17.7514,17.7581,17.6777,17.6978,44100.0
2008-11-07 12:20:00,26.41,26.42,26.29,26.3,21800.0,17.7045,17.7112,17.6241,17.6308,21800.0
2008-11-07 12:25:00,26.31,26.49,26.29,26.36,22900.0,17.6375,17.7581,17.6241,17.671,22900.0
2008-11-07 12:30:00,26.36,26.4,26.24,26.31,18800.0,17.671,17.6978,17.5905,17.6375,18800.0
2008-11-07 12:35:00,26.28,26.36,26.23,26.36,20000.0,17.6173,17.671,17.5838,17.671,20000.0
2008-11-07 12:40:00,26.37,26.51,26.37,26.45,38400.0,17.6777,17.7715,17.6777,17.7313,38400.0
2008-11-07 12:45:00,26.47,26.52,26.42,26.42,26500.0,17.7447,17.7782,17.7112,17.7112,26500.0
2008-11-07 12:50:00,26.41,26.46,26.35,26.41,22800.0,17.7045,17.738,17.6643,17.7045,22800.0
2008-11-07 12:55:00,26.4,26.5,26.35,26.45,20200.0,17.6978,17.7648,17.6643,17.7313,20200.0
2008-11-07 13:00:00,26.45,26.5,26.45,26.47,15600.0,17.7313,17.7648,17.7313,17.7447,15600.0
2008-11-07 13:05:00,26.49,26.5,26.36,26.37,18500.0,17.7581,17.7648,17.671,17.6777,18500.0
2008-11-07 13:10:00,26.37,26.47,26.31,26.46,21800.0,17.6777,17.7447,17.6375,17.738,21800.0
2008-11-07 13:15:00,26.46,26.48,26.32,26.39,25100.0,17.738,17.7514,17.6442,17.6911,25100.0
2008-11-07 13:20:00,26.4,26.45,26.3,26.34,26500.0,17.6978,17.7313,17.6308,17.6576,26500.0
2008-11-07 13:25:00,26.36,26.47,26.31,26.44,22000.0,17.671,17.7447,17.6375,17.7246,22000.0
2008-11-07 13:30:00,26.45,26.49,26.4,26.4,18800.0,17.7313,17.7581,17.6978,17.6978,18800.0
2008-11-07 13:35:00,26.41,26.46,26.33,26.44,24700.0,17.7045,17.738,17.6509,17.7246,24700.0
2008-11-07 13:40:00,26.45,26.45,26.36,26.38,28800.0,17.7313,17.7313,17.671,17.6844,28800.0
2008-11-07 13:45:00,26.4,26.44,26.38,26.4,17400.0,17.6978,17.7246,17.6844,17.6978,17400.0
2008-11-07 13:50:00,26.4,26.5,26.39,26.39,24300.0,17.6978,17.7648,17.6911,17.6911,24300.0
2008-11-07 13:55:00,26.39,26.61,26.39,26.59,64400.0,17.6911,17.8386,17.6911,17.8252,64400.0
2008-11-07 14:00:00,26.59,26.61,26.48,26.54,42100.0,17.8252,17.8386,17.7514,17.7916,42100.0
2008-11-07 14:05:00,26.55,26.55,26.38,26.49,27800.0,17.7983,17.7983,17.6844,17.7581,27800.0
2008-11-07 14:10:00,26.5,26.62,26.48,26.59,71100.0,17.7648,17.8453,17.7514,17.8252,71100.0
2008-11-07 14:15:00,26.6,26.7,26.57,26.68,49600.0,17.8319,17.8989,17.8118,17.8855,49600.0
2008-11-07 14:20:00,26.68,26.75,26.53,26.54,51500.0,17.8855,17.9324,17.7849,17.7916,51500.0
2008-11-07 14:25:00,26.54,26.59,26.52,26.55,45400.0,17.7916,17.8252,17.7782,17.7983,45400.0
2008-11-07 14:30:00,26.55,26.6,26.43,26.52,28600.0,17.7983,17.8319,17.7179,17.7782,28600.0
2008-11-07 14:35:00,26.52,26.7,26.49,26.69,26400.0,17.7782,17.8989,17.7581,17.8922,26400.0
2008-11-07 14:40:00,26.69,26.81,26.67,26.72,42900.0,17.8922,17.9726,17.8788,17.9123,42900.0
2008-11-07 14:45:00,26.71,26.83,26.65,26.69,32500.0,17.9056,17.9861,17.8654,17.8922,32500.0
2008-11-07 14:50:00,26.67,26.73,26.51,26.57,65300.0,17.8788,17.919,17.7715,17.8118,65300.0
2008-11-07 14:55:00,26.56,26.58,26.27,26.27,101600.0,17.8051,17.8185,17.6106,17.6106,101600.0
2008-11-07 15:00:00,26.27,26.45,26.21,26.21,53800.0,17.6106,17.7313,17.5704,17.5704,53800.0
2008-11-07 15:05:00,26.23,26.4,26.11,26.32,49800.0,17.5838,17.6978,17.5034,17.6442,49800.0
2008-11-07 15:10:00,26.35,26.49,26.24,26.29,44500.0,17.6643,17.7581,17.5905,17.6241,44500.0
2008-11-07 15:15:00,26.28,26.48,26.23,26.32,54500.0,17.6173,17.7514,17.5838,17.6442,54500.0
2008-11-07 15:20:00,26.3,26.33,26.06,26.21,57400.0,17.6308,17.6509,17.4699,17.5704,57400.0
2008-11-07 15:25:00,26.22,26.31,26.16,26.19,60600.0,17.5771,17.6375,17.5369,17.557,60600.0
2008-11-07 15:30:00,26.2,26.31,26.13,26.27,81400.0,17.5637,17.6375,17.5168,17.6106,81400.0
2008-11-07 15:35:00,26.27,26.33,26.19,26.21,52900.0,17.6106,17.6509,17.557,17.5704,52900.0
2008-11-07 15:40:00,26.23,26.43,26.23,26.42,77200.0,17.5838,17.7179,17.5838,17.7112,77200.0
2008-11-07 15:45:00,26.4,26.48,26.28,26.33,72700.0,17.6978,17.7514,17.6173,17.6509,72700.0
2008-11-07 15:50:00,26.3,26.49,26.21,26.47,103800.0,17.6308,17.7581,17.5704,17.7447,103800.0
2008-11-07 15:55:00,26.48,26.98,26.37,26.88,342000.0,17.7514,18.0866,17.6777,18.0196,342000.0
2008-11-10 09:30:00,27.24,27.86,26.74,27.31,82200.0,18.2609,18.6765,17.9257,18.3078,82200.0
2008-11-10 09:35:00,27.25,27.25,26.92,27.0,41200.0,18.2676,18.2676,18.0464,18.1,41200.0
2008-11-10 09:40:00,26.99,27.16,26.84,27.04,56900.0,18.0933,18.2073,17.9928,18.1268,56900.0
2008-11-10 09:45:00,27.06,27.21,26.95,27.04,54700.0,18.1402,18.2408,18.0665,18.1268,54700.0
2008-11-10 09:50:00,27.02,27.02,26.82,26.88,44300.0,18.1134,18.1134,17.9793,18.0196,44300.0
2008-11-10 09:55:00,26.86,26.87,26.62,26.72,57800.0,18.0062,18.0129,17.8453,17.9123,57800.0
2008-11-10 10:00:00,26.71,26.75,26.46,26.48,46400.0,17.9056,17.9324,17.738,17.7514,46400.0
2008-11-10 10:05:00,26.46,26.54,26.39,26.41,51500.0,17.738,17.7916,17.6911,17.7045,51500.0
2008-11-10 10:10:00,26.4,26.61,26.4,26.57,46500.0,17.6978,17.8386,17.6978,17.8118,46500.0
2008-11-10 10:15:00,26.57,26.59,26.42,26.48,35400.0,17.8118,17.8252,17.7112,17.7514,35400.0
2008-11-10 10:20:00,26.49,26.65,26.42,26.56,27000.0,17.7581,17.8654,17.7112,17.8051,27000.0
2008-11-10 10:25:00,26.56,26.68,26.44,26.52,41000.0,17.8051,17.8855,17.7246,17.7782,41000.0
2008-11-10 10:30:00,26.52,26.6,26.4,26.46,43100.0,17.7782,17.8319,17.6978,17.738,43100.0
2008-11-10 10:35:00,26.45,26.54,26.41,26.53,46500.0,17.7313,17.7916,17.7045,17.7849,46500.0
2008-11-10 10:40:00,26.53,26.63,26.51,26.62,27100.0,17.7849,17.852,17.7715,17.8453,27100.0
2008-11-10 10:45:00,26.62,26.62,26.53,26.56,47300.0,17.8453,17.8453,17.7849,17.8051,47300.0
2008-11-10 10:50:00,26.57,26.67,26.54,26.59,29500.0,17.8118,17.8788,17.7916,17.8252,29500.0
2008-11-10 10:55:00,26.58,26.66,26.53,26.56,26400.0,17.8185,17.8721,17.7849,17.8051,26400.0
2008-11-10 11:00:00,26.56,26.61,26.52,26.61,44400.0,17.8051,17.8386,17.7782,17.8386,44400.0
2008-11-10 11:05:00,26.6,26.64,26.54,26.6,30700.0,17.8319,17.8587,17.7916,17.8319,30700.0
2008-11-10 11:10:00,26.59,26.65,26.55,26.58,69700.0,17.8252,17.8654,17.7983,17.8185,69700.0
2008-11-10 11:15:00,26.58,26.58,26.4,26.42,37900.0,17.8185,17.8185,17.6978,17.7112,37900.0
2008-11-10 11:20:00,26.42,26.63,26.42,26.62,48600.0,17.7112,17.852,17.7112,17.8453,48600.0
2008-11-10 11:25:00,26.62,26.62,26.59,26.6,18000.0,17.8453,17.8453,17.8252,17.8319,18000.0
2008-11-10 11:30:00,26.6,26.66,26.59,26.61,41400.0,17.8319,17.8721,17.8252,17.8386,41400.0
2008-11-10 11:35:00,26.61,26.62,26.53,26.56,39000.0,17.8386,17.8453,17.7849,17.8051,39000.0
2008-11-10 11:40:00,26.55,26.58,26.5,26.53,39700.0,17.7983,17.8185,17.7648,17.7849,39700.0
2008-11-10 11:45:00,26.53,26.53,26.29,26.32,32500.0,17.7849,17.7849,17.6241,17.6442,32500.0
2008-11-10 11:50:00,26.31,26.31,26.06,26.06,41900.0,17.6375,17.6375,17.4699,17.4699,41900.0
2008-11-10 11:55:00,26.07,26.1,26.03,26.08,23200.0,17.4766,17.4967,17.4498,17.4833,23200.0
2008-11-10 12:00:00,26.07,26.19,26.04,26.19,18200.0,17.4766,17.557,17.4565,17.557,18200.0
2008-11-10 12:05:00,26.18,26.32,26.18,26.31,15400.0,17.5503,17.6442,17.5503,17.6375,15400.0
2008-11-10 12:10:00,26.3,26.37,26.27,26.32,13400.0,17.6308,17.6777,17.6106,17.6442,13400.0
2008-11-10 12:15:00,26.33,26.35,26.2,26.21,16500.0,17.6509,17.6643,17.5637,17.5704,16500.0
2008-11-10 12:20:00,26.21,26.25,26.0,26.03,21900.0,17.5704,17.5972,17.4296,17.4498,21900.0
2008-11-10 12:25:00,26.02,26.04,25.99,26.01,13400.0,17.4431,17.4565,17.4229,17.4363,13400.0
2008-11-10 12:30:00,26.0,26.15,25.97,26.12,22800.0,17.4296,17.5302,17.4095,17.5101,22800.0
2008-11-10 12:35:00,26.11,26.11,25.93,25.99,22100.0,17.5034,17.5034,17.3827,17.4229,22100.0
2008-11-10 12:40:00,26.0,26.11,25.98,26.09,27000.0,17.4296,17.5034,17.4162,17.49,27000.0
2008-11-10 12:45:00,26.1,26.1,25.99,26.02,11000.0,17.4967,17.4967,17.4229,17.4431,11000.0
2008-11-10 12:50:00,26.03,26.07,25.85,25.89,29500.0,17.4498,17.4766,17.3291,17.3559,29500.0
2008-11-10 12:55:00,25.9,26.07,25.9,26.04,15200.0,17.3626,17.4766,17.3626,17.4565,15200.0
2008-11-10 13:00:00,26.03,26.03,25.84,25.85,14900.0,17.4498,17.4498,17.3224,17.3291,14900.0
2008-11-10 13:05:00,25.84,26.04,25.84,26.02,16500.0,17.3224,17.4565,17.3224,17.4431,16500.0
2008-11-10 13:10:00,26.02,26.06,25.95,26.03,17000.0,17.4431,17.4699,17.3961,17.4498,17000.0
2008-11-10 13:15:00,26.02,26.1,25.96,25.98,18500.0,17.4431,17.4967,17.4028,17.4162,18500.0
2008-11-10 13:20:00,25.98,26.02,25.87,25.87,19400.0,17.4162,17.4431,17.3425,17.3425,19400.0
2008-11-10 13:25:00,25.89,26.07,25.89,26.06,21900.0,17.3559,17.4766,17.3559,17.4699,21900.0
2008-11-10 13:30:00,26.05,26.14,26.05,26.06,15000.0,17.4632,17.5235,17.4632,17.4699,15000.0
2008-11-10 13:35:00,26.05,26.32,26.02,26.22,36400.0,17.4632,17.6442,17.4431,17.5771,36400.0
2008-11-10 13:40:00,26.23,26.23,26.12,26.16,25600.0,17.5838,17.5838,17.5101,17.5369,25600.0
2008-11-10 13:45:00,26.15,26.16,25.92,26.03,26400.0,17.5302,17.5369,17.376,17.4498,26400.0
2008-11-10 13:50:00,26.03,26.09,25.97,26.08,26800.0,17.4498,17.49,17.4095,17.4833,26800.0
2008-11-10 13:55:00,26.05,26.18,26.05,26.15,17300.0,17.4632,17.5503,17.4632,17.5302,17300.0
2008-11-10 14:00:00,26.14,26.15,25.97,26.04,22600.0,17.5235,17.5302,17.4095,17.4565,22600.0
2008-11-10 14:05:00,26.04,26.14,26.01,26.07,22500.0,17.4565,17.5235,17.4363,17.4766,22500.0
2008-11-10 14:10:00,26.07,26.09,25.87,25.9,26600.0,17.4766,17.49,17.3425,17.3626,26600.0
2008-11-10 14:15:00,25.9,25.95,25.75,25.83,36700.0,17.3626,17.3961,17.2621,17.3157,36700.0
2008-11-10 14:20:00,25.86,25.87,25.72,25.75,31400.0,17.3358,17.3425,17.2419,17.2621,31400.0
2008-11-10 14:25:00,25.76,25.85,25.71,25.75,29200.0,17.2688,17.3291,17.2352,17.2621,29200.0
2008-11-10 14:30:00,25.74,25.79,25.6,25.72,108100.0,17.2553,17.2889,17.1615,17.2419,108100.0
2008-11-10 14:35:00,25.75,25.8,25.66,25.7,53700.0,17.2621,17.2956,17.2017,17.2285,53700.0
2008-11-10 14:40:00,25.71,25.9,25.71,25.84,30800.0,17.2352,17.3626,17.2352,17.3224,30800.0
2008-11-10 14:45:00,25.85,25.87,25.57,25.57,25400.0,17.3291,17.3425,17.1414,17.1414,25400.0
2008-11-10 14:50:00,25.58,25.68,25.56,25.68,24500.0,17.1481,17.2151,17.1347,17.2151,24500.0
2008-11-10 14:55:00,25.69,25.74,25.56,25.62,26500.0,17.2218,17.2553,17.1347,17.1749,26500.0
2008-11-10 15:00:00,25.61,25.61,25.39,25.53,66800.0,17.1682,17.1682,17.0207,17.1146,66800.0
2008-11-10 15:05:00,25.54,25.56,25.28,25.37,45900.0,17.1213,17.1347,16.947,17.0073,45900.0
2008-11-10 15:10:00,25.37,25.63,25.31,25.62,68500.0,17.0073,17.1816,16.9671,17.1749,68500.0
2008-11-10 15:15:00,25.64,25.7,25.35,25.44,51900.0,17.1883,17.2285,16.9939,17.0542,51900.0
2008-11-10 15:20:00,25.44,25.47,25.17,25.3,49900.0,17.0542,17.0743,16.8732,16.9604,49900.0
2008-11-10 15:25:00,25.29,25.38,25.14,25.16,56600.0,16.9537,17.014,16.8531,16.8665,56600.0
2008-11-10 15:30:00,25.16,25.41,25.15,25.3,63200.0,16.8665,17.0341,16.8598,16.9604,63200.0
2008-11-10 15:35:00,25.28,25.37,25.13,25.13,86300.0,16.947,17.0073,16.8464,16.8464,86300.0
2008-11-10 15:40:00,25.13,25.6,25.12,25.49,118200.0,16.8464,17.1615,16.8397,17.0878,118200.0
2008-11-10 15:45:00,25.5,25.52,25.3,25.44,84600.0,17.0945,17.1079,16.9604,17.0542,84600.0
2008-11-10 15:50:00,25.44,25.77,25.44,25.54,147100.0,17.0542,17.2755,17.0542,17.1213,147100.0
2008-11-10 15:55:00,25.54,25.73,25.54,25.7,219400.0,17.1213,17.2486,17.1213,17.2285,219400.0
2008-11-11 09:30:00,25.27,25.27,25.0,25.1,54600.0,16.9403,16.9403,16.7593,16.8263,54600.0
2008-11-11 09:35:00,25.06,25.32,24.91,25.11,57600.0,16.7995,16.9738,16.6989,16.833,57600.0
2008-11-11 09:40:00,25.12,25.13,24.6,25.01,59300.0,16.8397,16.8464,16.4911,16.766,59300.0
2008-11-11 09:45:00,24.97,24.99,24.69,24.75,39500.0,16.7392,16.7526,16.5515,16.5917,39500.0
2008-11-11 09:50:00,24.71,24.78,24.6,24.78,35400.0,16.5649,16.6118,16.4911,16.6118,35400.0
2008-11-11 09:55:00,24.77,24.79,24.53,24.62,29600.0,16.6051,16.6185,16.4442,16.5045,29600.0
2008-11-11 10:00:00,24.66,24.86,24.56,24.8,21800.0,16.5313,16.6654,16.4643,16.6252,21800.0
2008-11-11 10:05:00,24.8,24.8,24.57,24.67,30400.0,16.6252,16.6252,16.471,16.5381,30400.0
2008-11-11 10:10:00,24.67,24.91,24.67,24.91,37100.0,16.5381,16.6989,16.5381,16.6989,37100.0
2008-11-11 10:15:00,24.89,24.89,24.65,24.75,36300.0,16.6855,16.6855,16.5246,16.5917,36300.0
2008-11-11 10:20:00,24.77,24.88,24.68,24.87,30200.0,16.6051,16.6788,16.5448,16.6721,30200.0
2008-11-11 10:25:00,24.84,24.99,24.74,24.77,56200.0,16.652,16.7526,16.585,16.6051,56200.0
2008-11-11 10:30:00,24.78,24.94,24.75,24.92,26300.0,16.6118,16.7191,16.5917,16.7056,26300.0
2008-11-11 10:35:00,24.91,24.94,24.84,24.86,22100.0,16.6989,16.7191,16.652,16.6654,22100.0
2008-11-11 10:40:00,24.86,24.89,24.74,24.86,28300.0,16.6654,16.6855,16.585,16.6654,28300.0
2008-11-11 10:45:00,24.85,24.97,24.74,24.97,39600.0,16.6587,16.7392,16.585,16.7392,39600.0
2008-11-11 10:50:00,24.97,25.1,24.97,25.08,35200.0,16.7392,16.8263,16.7392,16.8129,35200.0
2008-11-11 10:55:00,25.08,25.08,24.82,24.88,18000.0,16.8129,16.8129,16.6386,16.6788,18000.0
2008-11-11 11:00:00,24.88,24.91,24.82,24.87,48800.0,16.6788,16.6989,16.6386,16.6721,48800.0
2008-11-11 11:05:00,24.87,24.88,24.8,24.87,28300.0,16.6721,16.6788,16.6252,16.6721,28300.0
2008-11-11 11:10:00,24.87,24.93,24.86,24.91,52500.0,16.6721,16.7123,16.6654,16.6989,52500.0
2008-11-11 11:15:00,24.9,25.05,24.89,25.0,34300.0,16.6922,16.7928,16.6855,16.7593,34300.0
2008-11-11 11:20:00,25.0,25.14,25.0,25.06,28000.0,16.7593,16.8531,16.7593,16.7995,28000.0
2008-11-11 11:25:00,25.06,25.06,24.99,25.03,12900.0,16.7995,16.7995,16.7526,16.7794,12900.0
2008-11-11 11:30:00,25.02,25.07,24.84,24.89,32600.0,16.7727,16.8062,16.652,16.6855,32600.0
2008-11-11 11:35:00,24.89,25.01,24.87,24.97,25000.0,16.6855,16.766,16.6721,16.7392,25000.0
2008-11-11 11:40:00,24.95,25.03,24.93,24.94,19200.0,16.7258,16.7794,16.7123,16.7191,19200.0
2008-11-11 11:45:00,24.96,25.07,24.96,24.96,11900.0,16.7325,16.8062,16.7325,16.7325,11900.0
2008-11-11 11:50:00,24.95,24.96,24.87,24.94,11700.0,16.7258,16.7325,16.6721,16.7191,11700.0
2008-11-11 11:55:00,24.96,24.96,24.78,24.78,14300.0,16.7325,16.7325,16.6118,16.6118,14300.0
2008-11-11 12:00:00,24.78,24.8,24.69,24.71,21600.0,16.6118,16.6252,16.5515,16.5649,21600.0
2008-11-11 12:05:00,24.72,24.74,24.62,24.63,24800.0,16.5716,16.585,16.5045,16.5112,24800.0
2008-11-11 12:10:00,24.62,24.78,24.6,24.73,26600.0,16.5045,16.6118,16.4911,16.5783,26600.0
2008-11-11 12:15:00,24.73,24.84,24.69,24.7,35700.0,16.5783,16.652,16.5515,16.5582,35700.0
2008-11-11 12:20:00,24.72,24.77,24.6,24.61,16900.0,16.5716,16.6051,16.4911,16.4978,16900.0
2008-11-11 12:25:00,24.6,24.63,24.57,24.62,9200.0,16.4911,16.5112,16.471,16.5045,9200.0
2008-11-11 12:30:00,24.63,24.71,24.63,24.69,14500.0,16.5112,16.5649,16.5112,16.5515,14500.0
2008-11-11 12:35:00,24.69,24.69,24.57,24.59,14000.0,16.5515,16.5515,16.471,16.4844,14000.0
2008-11-11 12:40:00,24.59,24.71,24.58,24.69,19200.0,16.4844,16.5649,16.4777,16.5515,19200.0
2008-11-11 12:45:00,24.67,24.77,24.64,24.72,48600.0,16.5381,16.6051,16.5179,16.5716,48600.0
2008-11-11 12:50:00,24.7,24.93,24.67,24.9,55400.0,16.5582,16.7123,16.5381,16.6922,55400.0
2008-11-11 12:55:00,24.88,24.98,24.84,24.98,33600.0,16.6788,16.7459,16.652,16.7459,33600.0
2008-11-11 13:00:00,24.99,25.1,24.93,25.04,41000.0,16.7526,16.8263,16.7123,16.7861,41000.0
2008-11-11 13:05:00,25.05,25.27,25.04,25.18,64800.0,16.7928,16.9403,16.7861,16.8799,64800.0
2008-11-11 13:10:00,25.18,25.32,25.18,25.21,45300.0,16.8799,16.9738,16.8799,16.9001,45300.0
2008-11-11 13:15:00,25.21,25.35,25.16,25.27,41600.0,16.9001,16.9939,16.8665,16.9403,41600.0
2008-11-11 13:20:00,25.26,25.41,25.2,25.22,57000.0,16.9336,17.0341,16.8933,16.9068,57000.0
2008-11-11 13:25:00,25.21,25.38,25.18,25.33,58400.0,16.9001,17.014,16.8799,16.9805,58400.0
2008-11-11 13:30:00,25.36,25.44,25.28,25.32,51300.0,17.0006,17.0542,16.947,16.9738,51300.0
2008-11-11 13:35:00,25.32,25.36,25.29,25.35,47300.0,16.9738,17.0006,16.9537,16.9939,47300.0
2008-11-11 13:40:00,25.37,25.55,25.37,25.52,61600.0,17.0073,17.128,17.0073,17.1079,61600.0
2008-11-11 13:45:00,25.52,25.76,25.51,25.6,72700.0,17.1079,17.2688,17.1012,17.1615,72700.0
2008-11-11 13:50:00,25.61,26.0,25.6,25.95,79100.0,17.1682,17.4296,17.1615,17.3961,79100.0
2008-11-11 13:55:00,25.95,26.03,25.81,25.9,56100.0,17.3961,17.4498,17.3023,17.3626,56100.0
2008-11-11 14:00:00,25.9,26.16,25.81,25.86,58800.0,17.3626,17.5369,17.3023,17.3358,58800.0
2008-11-11 14:05:00,25.86,25.96,25.59,25.69,66100.0,17.3358,17.4028,17.1548,17.2218,66100.0
2008-11-11 14:10:00,25.68,25.82,25.61,25.79,31300.0,17.2151,17.309,17.1682,17.2889,31300.0
2008-11-11 14:15:00,25.77,26.09,25.66,26.07,56700.0,17.2755,17.49,17.2017,17.4766,56700.0
2008-11-11 14:20:00,26.08,26.34,25.93,25.99,64400.0,17.4833,17.6576,17.3827,17.4229,64400.0
2008-11-11 14:25:00,26.0,26.25,25.99,26.1,65900.0,17.4296,17.5972,17.4229,17.4967,65900.0
2008-11-11 14:30:00,26.14,26.22,25.94,26.13,45700.0,17.5235,17.5771,17.3894,17.5168,45700.0
2008-11-11 14:35:00,26.14,26.22,26.0,26.03,49200.0,17.5235,17.5771,17.4296,17.4498,49200.0
2008-11-11 14:40:00,26.02,26.02,25.77,25.83,38300.0,17.4431,17.4431,17.2755,17.3157,38300.0
2008-11-11 14:45:00,25.83,25.96,25.74,25.84,35900.0,17.3157,17.4028,17.2553,17.3224,35900.0
2008-11-11 14:50:00,25.84,25.84,25.43,25.53,80500.0,17.3224,17.3224,17.0475,17.1146,80500.0
2008-11-11 14:55:00,25.53,25.62,25.37,25.37,55200.0,17.1146,17.1749,17.0073,17.0073,55200.0
2008-11-11 15:00:00,25.38,25.55,25.37,25.51,49200.0,17.014,17.128,17.0073,17.1012,49200.0
2008-11-11 15:05:00,25.54,25.72,25.47,25.47,48400.0,17.1213,17.2419,17.0743,17.0743,48400.0
2008-11-11 15:10:00,25.46,25.63,25.45,25.59,47200.0,17.0676,17.1816,17.0609,17.1548,47200.0
2008-11-11 15:15:00,25.58,25.67,25.44,25.61,32900.0,17.1481,17.2084,17.0542,17.1682,32900.0
2008-11-11 15:20:00,25.61,25.67,25.5,25.53,38200.0,17.1682,17.2084,17.0945,17.1146,38200.0
2008-11-11 15:25:00,25.54,25.54,25.41,25.49,45500.0,17.1213,17.1213,17.0341,17.0878,45500.0
2008-11-11 15:30:00,25.48,25.52,25.31,25.36,125600.0,17.0811,17.1079,16.9671,17.0006,125600.0
2008-11-11 15:35:00,25.36,25.37,25.11,25.18,118300.0,17.0006,17.0073,16.833,16.8799,118300.0
2008-11-11 15:40:00,25.17,25.38,25.12,25.3,155200.0,16.8732,17.014,16.8397,16.9604,155200.0
2008-11-11 15:45:00,25.3,25.61,25.26,25.6,139300.0,16.9604,17.1682,16.9336,17.1615,139300.0
2008-11-11 15:50:00,25.62,25.73,25.52,25.7,163500.0,17.1749,17.2486,17.1079,17.2285,163500.0
2008-11-11 15:55:00,25.71,25.9,25.67,25.74,221500.0,17.2352,17.3626,17.2084,17.2553,221500.0
2008-11-12 09:30:00,25.3,25.36,24.89,25.32,82500.0,16.9604,17.0006,16.6855,16.9738,82500.0
2008-11-12 09:35:00,25.32,25.55,25.24,25.46,102600.0,16.9738,17.128,16.9202,17.0676,102600.0
2008-11-12 09:40:00,25.46,25.58,25.11,25.35,40400.0,17.0676,17.1481,16.833,16.9939,40400.0
2008-11-12 09:45:00,25.35,25.42,25.19,25.33,46700.0,16.9939,17.0408,16.8866,16.9805,46700.0
2008-11-12 09:50:00,25.34,25.73,25.33,25.61,83800.0,16.9872,17.2486,16.9805,17.1682,83800.0
2008-11-12 09:55:00,25.61,25.71,25.45,25.45,82800.0,17.1682,17.2352,17.0609,17.0609,82800.0
2008-11-12 10:00:00,25.44,25.66,25.37,25.54,71300.0,17.0542,17.2017,17.0073,17.1213,71300.0
2008-11-12 10:05:00,25.53,25.58,25.34,25.34,76700.0,17.1146,17.1481,16.9872,16.9872,76700.0
2008-11-12 10:10:00,25.37,25.45,25.33,25.34,69100.0,17.0073,17.0609,16.9805,16.9872,69100.0
2008-11-12 10:15:00,25.34,25.42,25.18,25.31,110600.0,16.9872,17.0408,16.8799,16.9671,110600.0
2008-11-12 10:20:00,25.31,25.32,25.2,25.29,154100.0,16.9671,16.9738,16.8933,16.9537,154100.0
2008-11-12 10:25:00,25.28,25.29,25.14,25.19,83200.0,16.947,16.9537,16.8531,16.8866,83200.0
2008-11-12 10:30:00,25.19,25.24,25.04,25.1,190700.0,16.8866,16.9202,16.7861,16.8263,190700.0
2008-11-12 10:35:00,25.1,25.18,25.02,25.09,118500.0,16.8263,16.8799,16.7727,16.8196,118500.0
2008-11-12 10:40:00,25.1,25.14,24.97,25.09,40400.0,16.8263,16.8531,16.7392,16.8196,40400.0
2008-11-12 10:45:00,25.09,25.13,24.88,24.95,52800.0,16.8196,16.8464,16.6788,16.7258,52800.0
2008-11-12 10:50:00,24.95,25.5,24.86,24.86,126800.0,16.7258,17.0945,16.6654,16.6654,126800.0
2008-11-12 10:55:00,24.86,24.96,24.74,24.88,56400.0,16.6654,16.7325,16.585,16.6788,56400.0
2008-11-12 11:00:00,24.87,24.9,24.69,24.75,41800.0,16.6721,16.6922,16.5515,16.5917,41800.0
2008-11-12 11:05:00,24.72,24.73,24.58,24.67,60200.0,16.5716,16.5783,16.4777,16.5381,60200.0
2008-11-12 11:10:00,24.67,24.68,24.57,24.64,67300.0,16.5381,16.5448,16.471,16.5179,67300.0
2008-11-12 11:15:00,24.64,24.68,24.57,24.64,42500.0,16.5179,16.5448,16.471,16.5179,42500.0
2008-11-12 11:20:00,24.66,24.8,24.65,24.75,58000.0,16.5313,16.6252,16.5246,16.5917,58000.0
2008-11-12 11:25:00,24.74,24.76,24.61,24.71,39300.0,16.585,16.5984,16.4978,16.5649,39300.0
2008-11-12 11:30:00,24.72,24.75,24.58,24.6,38900.0,16.5716,16.5917,16.4777,16.4911,38900.0
2008-11-12 11:35:00,24.59,24.61,24.49,24.5,45300.0,16.4844,16.4978,16.4174,16.4241,45300.0
2008-11-12 11:40:00,24.49,24.5,24.46,24.47,19900.0,16.4174,16.4241,16.3973,16.404,19900.0
2008-11-12 11:45:00,24.47,24.49,24.33,24.42,40500.0,16.404,16.4174,16.3101,16.3705,40500.0
2008-11-12 11:50:00,24.42,24.57,24.38,24.53,33300.0,16.3705,16.471,16.3436,16.4442,33300.0
2008-11-12 11:55:00,24.54,24.61,24.5,24.54,44400.0,16.4509,16.4978,16.4241,16.4509,44400.0
2008-11-12 12:00:00,24.54,24.55,24.45,24.54,19700.0,16.4509,16.4576,16.3906,16.4509,19700.0
2008-11-12 12:05:00,24.54,24.55,24.34,24.34,28100.0,16.4509,16.4576,16.3168,16.3168,28100.0
2008-11-12 12:10:00,24.36,24.36,24.21,24.25,38800.0,16.3302,16.3302,16.2297,16.2565,38800.0
2008-11-12 12:15:00,24.26,24.27,24.18,24.24,18300.0,16.2632,16.2699,16.2096,16.2498,18300.0
2008-11-12 12:20:00,24.24,24.45,24.21,24.44,28400.0,16.2498,16.3906,16.2297,16.3839,28400.0
2008-11-12 12:25:00,24.45,24.55,24.43,24.54,49100.0,16.3906,16.4576,16.3772,16.4509,49100.0
2008-11-12 12:30:00,24.55,24.61,24.54,24.61,51500.0,16.4576,16.4978,16.4509,16.4978,51500.0
2008-11-12 12:35:00,24.61,24.65,24.56,24.65,82000.0,16.4978,16.5246,16.4643,16.5246,82000.0
2008-11-12 12:40:00,24.65,24.74,24.62,24.73,77600.0,16.5246,16.585,16.5045,16.5783,77600.0
2008-11-12 12:45:00,24.73,24.75,24.67,24.7,49200.0,16.5783,16.5917,16.5381,16.5582,49200.0
2008-11-12 12:50:00,24.7,24.73,24.65,24.73,46800.0,16.5582,16.5783,16.5246,16.5783,46800.0
2008-11-12 12:55:00,24.71,24.82,24.67,24.74,38400.0,16.5649,16.6386,16.5381,16.585,38400.0
2008-11-12 13:00:00,24.75,24.78,24.69,24.7,43300.0,16.5917,16.6118,16.5515,16.5582,43300.0
2008-11-12 13:05:00,24.71,24.74,24.65,24.66,41800.0,16.5649,16.585,16.5246,16.5313,41800.0
2008-11-12 13:10:00,24.68,24.72,24.49,24.49,41300.0,16.5448,16.5716,16.4174,16.4174,41300.0
2008-11-12 13:15:00,24.49,24.49,24.35,24.36,36900.0,16.4174,16.4174,16.3235,16.3302,36900.0
2008-11-12 13:20:00,24.37,24.38,24.3,24.37,30600.0,16.3369,16.3436,16.29,16.3369,30600.0
2008-11-12 13:25:00,24.36,24.41,24.35,24.39,18000.0,16.3302,16.3638,16.3235,16.3503,18000.0
2008-11-12 13:30:00,24.39,24.4,24.27,24.28,25100.0,16.3503,16.3571,16.2699,16.2766,25100.0
2008-11-12 13:35:00,24.27,24.45,24.2,24.42,43300.0,16.2699,16.3906,16.223,16.3705,43300.0
2008-11-12 13:40:00,24.41,24.49,24.39,24.49,57200.0,16.3638,16.4174,16.3503,16.4174,57200.0
2008-11-12 13:45:00,24.49,24.5,24.41,24.45,31200.0,16.4174,16.4241,16.3638,16.3906,31200.0
2008-11-12 13:50:00,24.46,24.46,24.26,24.26,38300.0,16.3973,16.3973,16.2632,16.2632,38300.0
2008-11-12 13:55:00,24.26,24.26,24.17,24.23,34400.0,16.2632,16.2632,16.2029,16.2431,34400.0
2008-11-12 14:00:00,24.21,24.25,24.15,24.19,26700.0,16.2297,16.2565,16.1895,16.2163,26700.0
2008-11-12 14:05:00,24.18,24.19,24.11,24.15,29200.0,16.2096,16.2163,16.1626,16.1895,29200.0
2008-11-12 14:10:00,24.16,24.22,24.11,24.11,29400.0,16.1962,16.2364,16.1626,16.1626,29400.0
2008-11-12 14:15:00,24.11,24.2,24.11,24.17,48100.0,16.1626,16.223,16.1626,16.2029,48100.0
2008-11-12 14:20:00,24.15,24.29,24.15,24.28,31000.0,16.1895,16.2833,16.1895,16.2766,31000.0
2008-11-12 14:25:00,24.28,24.41,24.24,24.36,52700.0,16.2766,16.3638,16.2498,16.3302,52700.0
2008-11-12 14:30:00,24.35,24.49,24.34,24.36,58700.0,16.3235,16.4174,16.3168,16.3302,58700.0
2008-11-12 14:35:00,24.35,24.4,24.28,24.31,47400.0,16.3235,16.3571,16.2766,16.2967,47400.0
2008-11-12 14:40:00,24.32,24.39,24.24,24.39,47900.0,16.3034,16.3503,16.2498,16.3503,47900.0
2008-11-12 14:45:00,24.39,24.45,24.3,24.3,55800.0,16.3503,16.3906,16.29,16.29,55800.0
2008-11-12 14:50:00,24.3,24.33,24.22,24.29,67300.0,16.29,16.3101,16.2364,16.2833,67300.0
2008-11-12 14:55:00,24.29,24.31,24.19,24.19,60600.0,16.2833,16.2967,16.2163,16.2163,60600.0
2008-11-12 15:00:00,24.19,24.23,24.12,24.16,37900.0,16.2163,16.2431,16.1693,16.1962,37900.0
2008-11-12 15:05:00,24.16,24.19,24.1,24.11,79100.0,16.1962,16.2163,16.1559,16.1626,79100.0
2008-11-12 15:10:00,24.12,24.25,24.08,24.15,92200.0,16.1693,16.2565,16.1425,16.1895,92200.0
2008-11-12 15:15:00,24.15,24.15,24.04,24.1,89000.0,16.1895,16.1895,16.1157,16.1559,89000.0
2008-11-12 15:20:00,24.09,24.13,24.0,24.02,97400.0,16.1492,16.1761,16.0889,16.1023,97400.0
2008-11-12 15:25:00,24.02,24.12,23.99,24.02,90500.0,16.1023,16.1693,16.0822,16.1023,90500.0
2008-11-12 15:30:00,24.03,24.13,23.98,23.99,109300.0,16.109,16.1761,16.0755,16.0822,109300.0
2008-11-12 15:35:00,23.99,24.21,23.98,24.19,303400.0,16.0822,16.2297,16.0755,16.2163,303400.0
2008-11-12 15:40:00,24.19,24.24,24.01,24.22,308300.0,16.2163,16.2498,16.0956,16.2364,308300.0
2008-11-12 15:45:00,24.21,24.27,24.01,24.08,160400.0,16.2297,16.2699,16.0956,16.1425,160400.0
2008-11-12 15:50:00,24.08,24.22,24.04,24.15,156500.0,16.1425,16.2364,16.1157,16.1895,156500.0
2008-11-12 15:55:00,24.17,24.18,24.01,24.08,291400.0,16.2029,16.2096,16.0956,16.1425,291400.0
2008-11-13 09:30:00,24.28,24.61,24.14,24.14,78300.0,16.2766,16.4978,16.1828,16.1828,78300.0
2008-11-13 09:35:00,24.13,24.13,23.92,24.11,52200.0,16.1761,16.1761,16.0353,16.1626,52200.0
2008-11-13 09:40:00,24.09,24.13,23.93,23.99,46500.0,16.1492,16.1761,16.042,16.0822,46500.0
2008-11-13 09:45:00,23.99,24.16,23.88,24.1,62900.0,16.0822,16.1962,16.0085,16.1559,62900.0
2008-11-13 09:50:00,24.11,24.25,24.04,24.25,58100.0,16.1626,16.2565,16.1157,16.2565,58100.0
2008-11-13 09:55:00,24.25,24.42,24.24,24.37,74200.0,16.2565,16.3705,16.2498,16.3369,74200.0
2008-11-13 10:00:00,24.35,24.45,24.31,24.36,110200.0,16.3235,16.3906,16.2967,16.3302,110200.0
2008-11-13 10:05:00,24.36,24.41,24.19,24.27,41900.0,16.3302,16.3638,16.2163,16.2699,41900.0
2008-11-13 10:10:00,24.27,24.49,24.27,24.43,55500.0,16.2699,16.4174,16.2699,16.3772,55500.0
2008-11-13 10:15:00,24.43,24.61,24.43,24.53,63300.0,16.3772,16.4978,16.3772,16.4442,63300.0
2008-11-13 10:20:00,24.54,24.72,24.49,24.49,85600.0,16.4509,16.5716,16.4174,16.4174,85600.0
2008-11-13 10:25:00,24.49,24.52,24.22,24.24,58800.0,16.4174,16.4375,16.2364,16.2498,58800.0
2008-11-13 10:30:00,24.26,24.3,24.15,24.17,50000.0,16.2632,16.29,16.1895,16.2029,50000.0
2008-11-13 10:35:00,24.19,24.2,24.1,24.18,34800.0,16.2163,16.223,16.1559,16.2096,34800.0
2008-11-13 10:40:00,24.17,24.22,24.07,24.12,39000.0,16.2029,16.2364,16.1358,16.1693,39000.0
2008-11-13 10:45:00,24.12,24.12,23.92,23.99,52900.0,16.1693,16.1693,16.0353,16.0822,52900.0
2008-11-13 10:50:00,23.98,24.16,23.98,24.15,30500.0,16.0755,16.1962,16.0755,16.1895,30500.0
2008-11-13 10:55:00,24.15,24.29,24.13,24.27,30100.0,16.1895,16.2833,16.1761,16.2699,30100.0
2008-11-13 11:00:00,24.29,24.65,24.26,24.62,95500.0,16.2833,16.5246,16.2632,16.5045,95500.0
2008-11-13 11:05:00,24.63,24.66,24.51,24.56,103800.0,16.5112,16.5313,16.4308,16.4643,103800.0
2008-11-13 11:10:00,24.57,24.73,24.56,24.68,58600.0,16.471,16.5783,16.4643,16.5448,58600.0
2008-11-13 11:15:00,24.67,24.77,24.6,24.72,86300.0,16.5381,16.6051,16.4911,16.5716,86300.0
2008-11-13 11:20:00,24.73,25.16,24.72,25.11,110600.0,16.5783,16.8665,16.5716,16.833,110600.0
2008-11-13 11:25:00,25.1,25.15,24.95,25.14,75800.0,16.8263,16.8598,16.7258,16.8531,75800.0
2008-11-13 11:30:00,25.14,25.23,25.1,25.18,49500.0,16.8531,16.9135,16.8263,16.8799,49500.0
2008-11-13 11:35:00,25.18,25.35,25.02,25.04,85400.0,16.8799,16.9939,16.7727,16.7861,85400.0
2008-11-13 11:40:00,25.04,25.31,25.0,25.19,60500.0,16.7861,16.9671,16.7593,16.8866,60500.0
2008-11-13 11:45:00,25.19,25.35,25.14,25.33,37900.0,16.8866,16.9939,16.8531,16.9805,37900.0
2008-11-13 11:50:00,25.33,25.42,25.11,25.2,48700.0,16.9805,17.0408,16.833,16.8933,48700.0
2008-11-13 11:55:00,25.2,25.41,25.17,25.41,63000.0,16.8933,17.0341,16.8732,17.0341,63000.0
2008-11-13 12:00:00,25.41,25.55,25.39,25.49,70400.0,17.0341,17.128,17.0207,17.0878,70400.0
2008-11-13 12:05:00,25.5,25.64,25.46,25.61,53400.0,17.0945,17.1883,17.0676,17.1682,53400.0
2008-11-13 12:10:00,25.61,25.71,25.52,25.69,76000.0,17.1682,17.2352,17.1079,17.2218,76000.0
2008-11-13 12:15:00,25.7,25.7,25.53,25.6,62000.0,17.2285,17.2285,17.1146,17.1615,62000.0
2008-11-13 12:20:00,25.6,25.6,25.32,25.42,121300.0,17.1615,17.1615,16.9738,17.0408,121300.0
2008-11-13 12:25:00,25.41,25.44,25.23,25.34,50600.0,17.0341,17.0542,16.9135,16.9872,50600.0
2008-11-13 12:30:00,25.33,25.34,25.16,25.3,43800.0,16.9805,16.9872,16.8665,16.9604,43800.0
2008-11-13 12:35:00,25.29,25.39,25.27,25.35,40100.0,16.9537,17.0207,16.9403,16.9939,40100.0
2008-11-13 12:40:00,25.36,25.52,25.31,25.33,54000.0,17.0006,17.1079,16.9671,16.9805,54000.0
2008-11-13 12:45:00,25.34,25.46,25.12,25.15,43200.0,16.9872,17.0676,16.8397,16.8598,43200.0
2008-11-13 12:50:00,25.15,25.21,24.84,25.01,113500.0,16.8598,16.9001,16.652,16.766,113500.0
2008-11-13 12:55:00,25.01,25.08,24.57,24.59,88300.0,16.766,16.8129,16.471,16.4844,88300.0
2008-11-13 13:00:00,24.6,24.85,24.6,24.72,96400.0,16.4911,16.6587,16.4911,16.5716,96400.0
2008-11-13 13:05:00,24.72,24.96,24.61,24.96,92000.0,16.5716,16.7325,16.4978,16.7325,92000.0
2008-11-13 13:10:00,24.95,25.02,24.72,24.92,78200.0,16.7258,16.7727,16.5716,16.7056,78200.0
2008-11-13 13:15:00,24.91,25.2,24.91,25.16,57600.0,16.6989,16.8933,16.6989,16.8665,57600.0
2008-11-13 13:20:00,25.17,25.21,25.02,25.03,36900.0,16.8732,16.9001,16.7727,16.7794,36900.0
2008-11-13 13:25:00,25.05,25.37,25.04,25.37,48200.0,16.7928,17.0073,16.7861,17.0073,48200.0
2008-11-13 13:30:00,25.38,25.46,25.27,25.37,82500.0,17.014,17.0676,16.9403,17.0073,82500.0
2008-11-13 13:35:00,25.37,25.75,25.28,25.61,104400.0,17.0073,17.2621,16.947,17.1682,104400.0
2008-11-13 13:40:00,25.6,25.97,25.56,25.94,90900.0,17.1615,17.4095,17.1347,17.3894,90900.0
2008-11-13 13:45:00,25.95,26.11,25.73,25.83,106600.0,17.3961,17.5034,17.2486,17.3157,106600.0
2008-11-13 13:50:00,25.82,26.71,25.71,26.55,167700.0,17.309,17.9056,17.2352,17.7983,167700.0
2008-11-13 13:55:00,26.55,26.57,26.31,26.32,111100.0,17.7983,17.8118,17.6375,17.6442,111100.0
2008-11-13 14:00:00,26.31,26.45,26.2,26.28,92400.0,17.6375,17.7313,17.5637,17.6173,92400.0
2008-11-13 14:05:00,26.28,26.45,26.16,26.36,98300.0,17.6173,17.7313,17.5369,17.671,98300.0
2008-11-13 14:10:00,26.35,26.57,26.24,26.25,68400.0,17.6643,17.8118,17.5905,17.5972,68400.0
2008-11-13 14:15:00,26.27,26.48,26.09,26.11,118100.0,17.6106,17.7514,17.49,17.5034,118100.0
2008-11-13 14:20:00,26.13,26.43,26.12,26.35,63100.0,17.5168,17.7179,17.5101,17.6643,63100.0
2008-11-13 14:25:00,26.35,26.89,26.29,26.77,129400.0,17.6643,18.0263,17.6241,17.9458,129400.0
2008-11-13 14:30:00,26.77,26.93,26.65,26.65,140600.0,17.9458,18.0531,17.8654,17.8654,140600.0
2008-11-13 14:35:00,26.62,27.14,26.58,27.12,133500.0,17.8453,18.1939,17.8185,18.1805,133500.0
2008-11-13 14:40:00,27.12,27.25,26.96,27.2,123100.0,18.1805,18.2676,18.0732,18.2341,123100.0
2008-11-13 14:45:00,27.24,27.39,27.18,27.28,85400.0,18.2609,18.3615,18.2207,18.2877,85400.0
2008-11-13 14:50:00,27.3,27.39,27.23,27.32,139600.0,18.3011,18.3615,18.2542,18.3145,139600.0
2008-11-13 14:55:00,27.31,27.4,27.24,27.29,79400.0,18.3078,18.3682,18.2609,18.2944,79400.0
2008-11-13 15:00:00,27.26,27.35,27.13,27.14,77600.0,18.2743,18.3346,18.1872,18.1939,77600.0
2008-11-13 15:05:00,27.11,27.2,26.66,26.76,117600.0,18.1738,18.2341,17.8721,17.9391,117600.0
2008-11-13 15:10:00,26.76,27.19,26.76,27.01,125900.0,17.9391,18.2274,17.9391,18.1067,125900.0
2008-11-13 15:15:00,27.0,27.43,26.96,27.38,115800.0,18.1,18.3883,18.0732,18.3548,115800.0
2008-11-13 15:20:00,27.36,27.69,27.25,27.66,149000.0,18.3413,18.5626,18.2676,18.5425,149000.0
2008-11-13 15:25:00,27.69,27.85,27.55,27.83,176600.0,18.5626,18.6698,18.4687,18.6564,176600.0
2008-11-13 15:30:00,27.84,28.71,27.84,28.67,210400.0,18.6631,19.2464,18.6631,19.2195,210400.0
2008-11-13 15:35:00,28.65,28.79,28.47,28.6,228800.0,19.2061,19.3,19.0855,19.1726,228800.0
2008-11-13 15:40:00,28.6,29.3,28.6,29.29,287200.0,19.1726,19.6419,19.1726,19.6352,287200.0
2008-11-13 15:45:00,29.29,29.79,29.25,29.44,379100.0,19.6352,19.9704,19.6084,19.7357,379100.0
2008-11-13 15:50:00,29.44,29.5,28.89,28.95,384100.0,19.7357,19.7759,19.367,19.4072,384100.0
2008-11-13 15:55:00,28.95,29.33,28.95,29.25,497400.0,19.4072,19.662,19.4072,19.6084,497400.0
2008-11-14 09:30:00,27.53,28.92,27.53,28.28,179200.0,18.4553,19.3871,18.4553,18.9581,179200.0
2008-11-14 09:35:00,28.25,28.51,28.25,28.5,137600.0,18.938,19.1123,18.938,19.1056,137600.0
2008-11-14 09:40:00,28.5,28.74,28.3,28.4,210000.0,19.1056,19.2665,18.9715,19.0385,210000.0
2008-11-14 09:45:00,28.38,28.5,28.0,28.08,166400.0,19.0251,19.1056,18.7704,18.824,166400.0
2008-11-14 09:50:00,28.07,28.12,27.86,28.11,89700.0,18.8173,18.8508,18.6765,18.8441,89700.0
2008-11-14 09:55:00,28.13,28.33,28.0,28.06,130400.0,18.8575,18.9916,18.7704,18.8106,130400.0
2008-11-14 10:00:00,28.05,28.16,28.0,28.1,101900.0,18.8039,18.8776,18.7704,18.8374,101900.0
2008-11-14 10:05:00,28.1,28.15,27.66,27.71,180700.0,18.8374,18.8709,18.5425,18.576,180700.0
2008-11-14 10:10:00,27.73,27.75,27.16,27.16,119300.0,18.5894,18.6028,18.2073,18.2073,119300.0
2008-11-14 10:15:00,27.15,27.45,27.13,27.27,77400.0,18.2006,18.4017,18.1872,18.281,77400.0
2008-11-14 10:20:00,27.27,27.35,27.13,27.32,99200.0,18.281,18.3346,18.1872,18.3145,99200.0
2008-11-14 10:25:00,27.32,27.47,27.24,27.41,58200.0,18.3145,18.4151,18.2609,18.3749,58200.0
2008-11-14 10:30:00,27.4,27.4,27.15,27.15,40900.0,18.3682,18.3682,18.2006,18.2006,40900.0
2008-11-14 10:35:00,27.15,27.36,27.02,27.02,52100.0,18.2006,18.3413,18.1134,18.1134,52100.0
2008-11-14 10:40:00,27.03,27.15,26.9,27.09,58500.0,18.1201,18.2006,18.033,18.1603,58500.0
2008-11-14 10:45:00,27.09,27.2,26.92,27.19,50700.0,18.1603,18.2341,18.0464,18.2274,50700.0
2008-11-14 10:50:00,27.21,27.24,27.15,27.2,38700.0,18.2408,18.2609,18.2006,18.2341,38700.0
2008-11-14 10:55:00,27.21,27.23,27.1,27.17,23000.0,18.2408,18.2542,18.1671,18.214,23000.0
2008-11-14 11:00:00,27.15,27.19,26.84,26.95,48200.0,18.2006,18.2274,17.9928,18.0665,48200.0
2008-11-14 11:05:00,26.95,27.08,26.77,26.97,34900.0,18.0665,18.1536,17.9458,18.0799,34900.0
2008-11-14 11:10:00,26.98,27.17,26.93,27.12,42500.0,18.0866,18.214,18.0531,18.1805,42500.0
2008-11-14 11:15:00,27.12,27.28,27.1,27.24,38700.0,18.1805,18.2877,18.1671,18.2609,38700.0
2008-11-14 11:20:00,27.27,27.27,27.03,27.17,46300.0,18.281,18.281,18.1201,18.214,46300.0
2008-11-14 11:25:00,27.17,27.33,27.07,27.07,36900.0,18.214,18.3212,18.1469,18.1469,36900.0
2008-11-14 11:30:00,27.08,27.08,26.88,27.02,51500.0,18.1536,18.1536,18.0196,18.1134,51500.0
2008-11-14 11:35:00,27.02,27.1,26.85,26.88,25200.0,18.1134,18.1671,17.9995,18.0196,25200.0
2008-11-14 11:40:00,26.88,26.91,26.73,26.81,39100.0,18.0196,18.0397,17.919,17.9726,39100.0
2008-11-14 11:45:00,26.81,26.91,26.79,26.91,19000.0,17.9726,18.0397,17.9592,18.0397,19000.0
2008-11-14 11:50:00,26.91,26.97,26.73,26.79,51100.0,18.0397,18.0799,17.919,17.9592,51100.0
2008-11-14 11:55:00,26.8,26.87,26.64,26.7,40900.0,17.9659,18.0129,17.8587,17.8989,40900.0
2008-11-14 12:00:00,26.68,26.76,26.56,26.65,99900.0,17.8855,17.9391,17.8051,17.8654,99900.0
2008-11-14 12:05:00,26.65,26.68,26.36,26.61,152000.0,17.8654,17.8855,17.671,17.8386,152000.0
2008-11-14 12:10:00,26.61,26.67,26.48,26.62,36100.0,17.8386,17.8788,17.7514,17.8453,36100.0
2008-11-14 12:15:00,26.63,26.7,26.33,26.36,93800.0,17.852,17.8989,17.6509,17.671,93800.0
2008-11-14 12:20:00,26.37,26.44,26.24,26.28,40500.0,17.6777,17.7246,17.5905,17.6173,40500.0
2008-11-14 12:25:00,26.28,26.5,26.22,26.49,62600.0,17.6173,17.7648,17.5771,17.7581,62600.0
2008-11-14 12:30:00,26.47,26.52,26.43,26.44,40200.0,17.7447,17.7782,17.7179,17.7246,40200.0
2008-11-14 12:35:00,26.45,26.72,26.43,26.68,46800.0,17.7313,17.9123,17.7179,17.8855,46800.0
2008-11-14 12:40:00,26.66,26.73,26.51,26.52,33000.0,17.8721,17.919,17.7715,17.7782,33000.0
2008-11-14 12:45:00,26.54,26.63,26.49,26.49,36200.0,17.7916,17.852,17.7581,17.7581,36200.0
2008-11-14 12:50:00,26.5,26.66,26.47,26.53,55400.0,17.7648,17.8721,17.7447,17.7849,55400.0
2008-11-14 12:55:00,26.55,26.65,26.48,26.49,100400.0,17.7983,17.8654,17.7514,17.7581,100400.0
2008-11-14 13:00:00,26.5,26.56,26.4,26.46,103900.0,17.7648,17.8051,17.6978,17.738,103900.0
2008-11-14 13:05:00,26.44,26.45,26.27,26.28,27000.0,17.7246,17.7313,17.6106,17.6173,27000.0
2008-11-14 13:10:00,26.27,26.31,26.14,26.26,97900.0,17.6106,17.6375,17.5235,17.6039,97900.0
2008-11-14 13:15:00,26.24,26.52,26.15,26.46,93600.0,17.5905,17.7782,17.5302,17.738,93600.0
2008-11-14 13:20:00,26.45,26.51,26.33,26.48,52800.0,17.7313,17.7715,17.6509,17.7514,52800.0
2008-11-14 13:25:00,26.49,26.71,26.49,26.68,39700.0,17.7581,17.9056,17.7581,17.8855,39700.0
2008-11-14 13:30:00,26.71,26.88,26.61,26.64,45700.0,17.9056,18.0196,17.8386,17.8587,45700.0
2008-11-14 13:35:00,26.64,26.7,26.54,26.66,45000.0,17.8587,17.8989,17.7916,17.8721,45000.0
2008-11-14 13:40:00,26.67,26.78,26.58,26.58,40300.0,17.8788,17.9525,17.8185,17.8185,40300.0
2008-11-14 13:45:00,26.56,26.63,26.46,26.61,45300.0,17.8051,17.852,17.738,17.8386,45300.0
2008-11-14 13:50:00,26.62,26.7,26.47,26.5,49800.0,17.8453,17.8989,17.7447,17.7648,49800.0
2008-11-14 13:55:00,26.51,26.7,26.4,26.4,42900.0,17.7715,17.8989,17.6978,17.6978,42900.0
2008-11-14 14:00:00,26.42,26.59,26.36,26.5,66900.0,17.7112,17.8252,17.671,17.7648,66900.0
2008-11-14 14:05:00,26.52,26.67,26.48,26.52,75200.0,17.7782,17.8788,17.7514,17.7782,75200.0
2008-11-14 14:10:00,26.54,26.66,26.49,26.61,26000.0,17.7916,17.8721,17.7581,17.8386,26000.0
2008-11-14 14:15:00,26.65,27.04,26.61,27.01,43900.0,17.8654,18.1268,17.8386,18.1067,43900.0
2008-11-14 14:20:00,27.02,27.02,26.84,26.97,70300.0,18.1134,18.1134,17.9928,18.0799,70300.0
2008-11-14 14:25:00,26.97,27.17,26.97,27.07,79300.0,18.0799,18.214,18.0799,18.1469,79300.0
2008-11-14 14:30:00,27.09,27.17,27.01,27.02,89000.0,18.1603,18.214,18.1067,18.1134,89000.0
2008-11-14 14:35:00,27.0,27.21,26.97,27.07,33800.0,18.1,18.2408,18.0799,18.1469,33800.0
2008-11-14 14:40:00,27.08,27.65,27.08,27.53,73900.0,18.1536,18.5358,18.1536,18.4553,73900.0
2008-11-14 14:45:00,27.52,27.58,27.39,27.52,92000.0,18.4486,18.4888,18.3615,18.4486,92000.0
2008-11-14 14:50:00,27.5,27.54,27.15,27.23,126800.0,18.4352,18.462,18.2006,18.2542,126800.0
2008-11-14 14:55:00,27.23,27.81,27.11,27.81,131200.0,18.2542,18.643,18.1738,18.643,131200.0
2008-11-14 15:00:00,27.79,27.98,27.59,27.6,186800.0,18.6296,18.757,18.4955,18.5022,186800.0
2008-11-14 15:05:00,27.63,27.89,27.52,27.83,96000.0,18.5223,18.6966,18.4486,18.6564,96000.0
2008-11-14 15:10:00,27.79,27.84,27.52,27.63,57200.0,18.6296,18.6631,18.4486,18.5223,57200.0
2008-11-14 15:15:00,27.65,27.77,27.33,27.37,120100.0,18.5358,18.6162,18.3212,18.3481,120100.0
2008-11-14 15:20:00,27.37,28.12,27.35,27.99,157000.0,18.3481,18.8508,18.3346,18.7637,157000.0
2008-11-14 15:25:00,27.98,28.05,27.47,27.82,107400.0,18.757,18.8039,18.4151,18.6497,107400.0
2008-11-14 15:30:00,27.81,27.81,27.36,27.45,203900.0,18.643,18.643,18.3413,18.4017,203900.0
2008-11-14 15:35:00,27.44,27.67,27.37,27.57,174100.0,18.395,18.5492,18.3481,18.4821,174100.0
2008-11-14 15:40:00,27.57,27.57,27.1,27.21,143400.0,18.4821,18.4821,18.1671,18.2408,143400.0
2008-11-14 15:45:00,27.2,27.62,27.17,27.53,230000.0,18.2341,18.5156,18.214,18.4553,230000.0
2008-11-14 15:50:00,27.5,27.67,27.41,27.51,263000.0,18.4352,18.5492,18.3749,18.4419,263000.0
2008-11-14 15:55:00,27.52,27.58,27.0,27.09,609700.0,18.4486,18.4888,18.1,18.1603,609700.0
2008-11-17 09:30:00,26.86,26.87,26.47,26.47,49200.0,18.0062,18.0129,17.7447,17.7447,49200.0
2008-11-17 09:35:00,26.48,26.63,26.39,26.51,64100.0,17.7514,17.852,17.6911,17.7715,64100.0
2008-11-17 09:40:00,26.51,26.52,26.2,26.37,63800.0,17.7715,17.7782,17.5637,17.6777,63800.0
2008-11-17 09:45:00,26.33,26.34,26.13,26.21,66400.0,17.6509,17.6576,17.5168,17.5704,66400.0
2008-11-17 09:50:00,26.24,26.45,26.05,26.39,50000.0,17.5905,17.7313,17.4632,17.6911,50000.0
2008-11-17 09:55:00,26.39,26.46,26.32,26.35,26300.0,17.6911,17.738,17.6442,17.6643,26300.0
2008-11-17 10:00:00,26.34,26.35,26.02,26.04,38700.0,17.6576,17.6643,17.4431,17.4565,38700.0
2008-11-17 10:05:00,26.04,26.07,25.84,25.98,67400.0,17.4565,17.4766,17.3224,17.4162,67400.0
2008-11-17 10:10:00,25.99,26.0,25.76,25.81,64100.0,17.4229,17.4296,17.2688,17.3023,64100.0
2008-11-17 10:15:00,25.8,25.91,25.6,25.6,35600.0,17.2956,17.3693,17.1615,17.1615,35600.0
2008-11-17 10:20:00,25.6,25.72,25.5,25.66,51000.0,17.1615,17.2419,17.0945,17.2017,51000.0
2008-11-17 10:25:00,25.66,25.79,25.61,25.71,35200.0,17.2017,17.2889,17.1682,17.2352,35200.0
2008-11-17 10:30:00,25.71,25.77,25.53,25.77,37300.0,17.2352,17.2755,17.1146,17.2755,37300.0
2008-11-17 10:35:00,25.77,25.8,25.59,25.59,32700.0,17.2755,17.2956,17.1548,17.1548,32700.0
2008-11-17 10:40:00,25.6,25.69,25.51,25.63,70700.0,17.1615,17.2218,17.1012,17.1816,70700.0
2008-11-17 10:45:00,25.63,25.79,25.59,25.71,89100.0,17.1816,17.2889,17.1548,17.2352,89100.0
2008-11-17 10:50:00,25.71,25.79,25.6,25.68,67700.0,17.2352,17.2889,17.1615,17.2151,67700.0
2008-11-17 10:55:00,25.68,25.74,25.59,25.7,140300.0,17.2151,17.2553,17.1548,17.2285,140300.0
2008-11-17 11:00:00,25.68,25.86,25.66,25.84,53100.0,17.2151,17.3358,17.2017,17.3224,53100.0
2008-11-17 11:05:00,25.86,25.92,25.81,25.81,33600.0,17.3358,17.376,17.3023,17.3023,33600.0
2008-11-17 11:10:00,25.83,26.0,25.83,25.89,60100.0,17.3157,17.4296,17.3157,17.3559,60100.0
2008-11-17 11:15:00,25.87,26.01,25.77,25.9,85000.0,17.3425,17.4363,17.2755,17.3626,85000.0
2008-11-17 11:20:00,25.89,25.92,25.82,25.85,122000.0,17.3559,17.376,17.309,17.3291,122000.0
2008-11-17 11:25:00,25.84,25.88,25.71,25.74,99700.0,17.3224,17.3492,17.2352,17.2553,99700.0
2008-11-17 11:30:00,25.74,25.84,25.72,25.84,60100.0,17.2553,17.3224,17.2419,17.3224,60100.0
2008-11-17 11:35:00,25.83,25.89,25.73,25.84,37300.0,17.3157,17.3559,17.2486,17.3224,37300.0
2008-11-17 11:40:00,25.83,25.85,25.65,25.72,113700.0,17.3157,17.3291,17.195,17.2419,113700.0
2008-11-17 11:45:00,25.72,25.89,25.7,25.89,73700.0,17.2419,17.3559,17.2285,17.3559,73700.0
2008-11-17 11:50:00,25.89,26.22,25.82,26.2,92400.0,17.3559,17.5771,17.309,17.5637,92400.0
2008-11-17 11:55:00,26.2,26.22,26.0,26.03,59700.0,17.5637,17.5771,17.4296,17.4498,59700.0
2008-11-17 12:00:00,26.02,26.1,25.87,25.94,46000.0,17.4431,17.4967,17.3425,17.3894,46000.0
2008-11-17 12:05:00,25.95,26.13,25.88,26.07,45000.0,17.3961,17.5168,17.3492,17.4766,45000.0
2008-11-17 12:10:00,26.07,26.23,26.07,26.2,50700.0,17.4766,17.5838,17.4766,17.5637,50700.0
2008-11-17 12:15:00,26.24,26.3,26.08,26.11,43000.0,17.5905,17.6308,17.4833,17.5034,43000.0
2008-11-17 12:20:00,26.12,26.4,26.05,26.28,38600.0,17.5101,17.6978,17.4632,17.6173,38600.0
2008-11-17 12:25:00,26.28,26.28,26.1,26.27,33700.0,17.6173,17.6173,17.4967,17.6106,33700.0
2008-11-17 12:30:00,26.28,26.36,26.25,26.33,43100.0,17.6173,17.671,17.5972,17.6509,43100.0
2008-11-17 12:35:00,26.34,26.37,25.89,25.92,35600.0,17.6576,17.6777,17.3559,17.376,35600.0
2008-11-17 12:40:00,25.92,26.06,25.91,26.06,30200.0,17.376,17.4699,17.3693,17.4699,30200.0
2008-11-17 12:45:00,26.06,26.39,26.05,26.37,33200.0,17.4699,17.6911,17.4632,17.6777,33200.0
2008-11-17 12:50:00,26.36,26.36,26.1,26.13,50600.0,17.671,17.671,17.4967,17.5168,50600.0
2008-11-17 12:55:00,26.08,26.17,25.98,26.0,76700.0,17.4833,17.5436,17.4162,17.4296,76700.0
2008-11-17 13:00:00,26.02,26.04,25.92,25.92,38500.0,17.4431,17.4565,17.376,17.376,38500.0
2008-11-17 13:05:00,25.9,26.04,25.9,26.04,114300.0,17.3626,17.4565,17.3626,17.4565,114300.0
2008-11-17 13:10:00,26.04,26.05,25.89,26.05,84300.0,17.4565,17.4632,17.3559,17.4632,84300.0
2008-11-17 13:15:00,26.03,26.05,25.9,25.99,83000.0,17.4498,17.4632,17.3626,17.4229,83000.0
2008-11-17 13:20:00,26.02,26.05,25.98,26.02,71900.0,17.4431,17.4632,17.4162,17.4431,71900.0
2008-11-17 13:25:00,26.01,26.17,26.01,26.17,52900.0,17.4363,17.5436,17.4363,17.5436,52900.0
2008-11-17 13:30:00,26.17,26.24,25.97,25.98,41900.0,17.5436,17.5905,17.4095,17.4162,41900.0
2008-11-17 13:35:00,25.99,26.05,25.92,26.03,75400.0,17.4229,17.4632,17.376,17.4498,75400.0
2008-11-17 13:40:00,26.02,26.04,25.9,25.96,66900.0,17.4431,17.4565,17.3626,17.4028,66900.0
2008-11-17 13:45:00,25.97,26.07,25.97,26.04,40700.0,17.4095,17.4766,17.4095,17.4565,40700.0
2008-11-17 13:50:00,26.04,26.19,25.96,26.12,40200.0,17.4565,17.557,17.4028,17.5101,40200.0
2008-11-17 13:55:00,26.11,26.17,26.05,26.05,36600.0,17.5034,17.5436,17.4632,17.4632,36600.0
2008-11-17 14:00:00,26.06,26.07,25.96,26.03,118500.0,17.4699,17.4766,17.4028,17.4498,118500.0
2008-11-17 14:05:00,26.03,26.12,25.96,26.09,69900.0,17.4498,17.5101,17.4028,17.49,69900.0
2008-11-17 14:10:00,26.09,26.29,26.04,26.25,59900.0,17.49,17.6241,17.4565,17.5972,59900.0
2008-11-17 14:15:00,26.22,26.3,26.12,26.17,49100.0,17.5771,17.6308,17.5101,17.5436,49100.0
2008-11-17 14:20:00,26.16,26.3,26.0,26.03,67100.0,17.5369,17.6308,17.4296,17.4498,67100.0
2008-11-17 14:25:00,26.01,26.09,25.93,26.02,136800.0,17.4363,17.49,17.3827,17.4431,136800.0
2008-11-17 14:30:00,26.03,26.1,25.95,26.05,88500.0,17.4498,17.4967,17.3961,17.4632,88500.0
2008-11-17 14:35:00,26.03,26.26,26.02,26.22,70300.0,17.4498,17.6039,17.4431,17.5771,70300.0
2008-11-17 14:40:00,26.22,26.36,26.14,26.32,41400.0,17.5771,17.671,17.5235,17.6442,41400.0
2008-11-17 14:45:00,26.33,26.33,26.02,26.04,73900.0,17.6509,17.6509,17.4431,17.4565,73900.0
2008-11-17 14:50:00,26.05,26.1,25.97,26.01,76700.0,17.4632,17.4967,17.4095,17.4363,76700.0
2008-11-17 14:55:00,26.01,26.1,25.94,26.02,77600.0,17.4363,17.4967,17.3894,17.4431,77600.0
2008-11-17 15:00:00,26.02,26.19,25.92,26.17,193700.0,17.4431,17.557,17.376,17.5436,193700.0
2008-11-17 15:05:00,26.17,26.18,25.97,26.05,100600.0,17.5436,17.5503,17.4095,17.4632,100600.0
2008-11-17 15:10:00,26.05,26.18,25.93,26.16,117100.0,17.4632,17.5503,17.3827,17.5369,117100.0
2008-11-17 15:15:00,26.16,26.32,26.06,26.06,61100.0,17.5369,17.6442,17.4699,17.4699,61100.0
2008-11-17 15:20:00,26.07,26.14,25.95,26.03,70900.0,17.4766,17.5235,17.3961,17.4498,70900.0
2008-11-17 15:25:00,26.02,26.08,25.9,25.98,70000.0,17.4431,17.4833,17.3626,17.4162,70000.0
2008-11-17 15:30:00,25.97,26.06,25.67,25.71,74500.0,17.4095,17.4699,17.2084,17.2352,74500.0
2008-11-17 15:35:00,25.7,25.77,25.43,25.52,125000.0,17.2285,17.2755,17.0475,17.1079,125000.0
2008-11-17 15:40:00,25.52,25.6,25.39,25.52,184100.0,17.1079,17.1615,17.0207,17.1079,184100.0
2008-11-17 15:45:00,25.52,25.55,25.27,25.27,157300.0,17.1079,17.128,16.9403,16.9403,157300.0
2008-11-17 15:50:00,25.27,25.44,25.26,25.28,220000.0,16.9403,17.0542,16.9336,16.947,220000.0
2008-11-17 15:55:00,25.25,25.27,25.02,25.12,473200.0,16.9269,16.9403,16.7727,16.8397,473200.0
2008-11-18 09:30:00,25.3,25.74,24.6,24.73,128300.0,16.9604,17.2553,16.4911,16.5783,128300.0
2008-11-18 09:35:00,24.74,25.08,24.7,24.76,100300.0,16.585,16.8129,16.5582,16.5984,100300.0
2008-11-18 09:40:00,24.81,25.07,24.74,24.93,128600.0,16.6319,16.8062,16.585,16.7123,128600.0
2008-11-18 09:45:00,24.95,25.05,24.69,25.04,68200.0,16.7258,16.7928,16.5515,16.7861,68200.0
2008-11-18 09:50:00,25.04,25.15,24.94,24.95,79900.0,16.7861,16.8598,16.7191,16.7258,79900.0
2008-11-18 09:55:00,24.95,25.24,24.87,25.21,81400.0,16.7258,16.9202,16.6721,16.9001,81400.0
2008-11-18 10:00:00,25.21,25.24,24.75,24.82,64900.0,16.9001,16.9202,16.5917,16.6386,64900.0
2008-11-18 10:05:00,24.83,25.02,24.79,24.97,61200.0,16.6453,16.7727,16.6185,16.7392,61200.0
2008-11-18 10:10:00,24.97,25.16,24.97,25.06,53400.0,16.7392,16.8665,16.7392,16.7995,53400.0
2008-11-18 10:15:00,25.06,25.39,24.97,25.39,59100.0,16.7995,17.0207,16.7392,17.0207,59100.0
2008-11-18 10:20:00,25.38,25.53,25.31,25.31,45000.0,17.014,17.1146,16.9671,16.9671,45000.0
2008-11-18 10:25:00,25.31,25.73,25.3,25.71,54500.0,16.9671,17.2486,16.9604,17.2352,54500.0
2008-11-18 10:30:00,25.7,25.71,25.45,25.49,36400.0,17.2285,17.2352,17.0609,17.0878,36400.0
2008-11-18 10:35:00,25.5,25.56,25.37,25.44,33400.0,17.0945,17.1347,17.0073,17.0542,33400.0
2008-11-18 10:40:00,25.42,25.56,25.21,25.23,46800.0,17.0408,17.1347,16.9001,16.9135,46800.0
2008-11-18 10:45:00,25.22,25.35,25.21,25.3,29500.0,16.9068,16.9939,16.9001,16.9604,29500.0
2008-11-18 10:50:00,25.3,25.3,25.1,25.25,42800.0,16.9604,16.9604,16.8263,16.9269,42800.0
2008-11-18 10:55:00,25.23,25.27,25.11,25.21,28100.0,16.9135,16.9403,16.833,16.9001,28100.0
2008-11-18 11:00:00,25.23,25.24,24.91,24.93,47700.0,16.9135,16.9202,16.6989,16.7123,47700.0
2008-11-18 11:05:00,24.94,25.04,24.87,25.04,50000.0,16.7191,16.7861,16.6721,16.7861,50000.0
2008-11-18 11:10:00,25.03,25.28,24.99,25.24,64000.0,16.7794,16.947,16.7526,16.9202,64000.0
2008-11-18 11:15:00,25.26,25.43,25.2,25.42,51200.0,16.9336,17.0475,16.8933,17.0408,51200.0
2008-11-18 11:20:00,25.42,25.52,25.39,25.47,58200.0,17.0408,17.1079,17.0207,17.0743,58200.0
2008-11-18 11:25:00,25.47,25.53,25.38,25.48,32100.0,17.0743,17.1146,17.014,17.0811,32100.0
2008-11-18 11:30:00,25.47,25.67,25.43,25.51,38500.0,17.0743,17.2084,17.0475,17.1012,38500.0
2008-11-18 11:35:00,25.52,25.75,25.51,25.62,58400.0,17.1079,17.2621,17.1012,17.1749,58400.0
2008-11-18 11:40:00,25.62,25.63,25.4,25.52,68900.0,17.1749,17.1816,17.0274,17.1079,68900.0
2008-11-18 11:45:00,25.51,25.62,25.35,25.41,56800.0,17.1012,17.1749,16.9939,17.0341,56800.0
2008-11-18 11:50:00,25.41,25.64,25.33,25.5,59600.0,17.0341,17.1883,16.9805,17.0945,59600.0
2008-11-18 11:55:00,25.52,25.64,25.45,25.61,42500.0,17.1079,17.1883,17.0609,17.1682,42500.0
2008-11-18 12:00:00,25.61,25.61,25.43,25.51,37800.0,17.1682,17.1682,17.0475,17.1012,37800.0
2008-11-18 12:05:00,25.52,25.61,25.43,25.44,45300.0,17.1079,17.1682,17.0475,17.0542,45300.0
2008-11-18 12:10:00,25.44,25.51,25.35,25.5,37100.0,17.0542,17.1012,16.9939,17.0945,37100.0
2008-11-18 12:15:00,25.46,25.53,25.24,25.25,35000.0,17.0676,17.1146,16.9202,16.9269,35000.0
2008-11-18 12:20:00,25.25,25.3,25.21,25.3,95000.0,16.9269,16.9604,16.9001,16.9604,95000.0
2008-11-18 12:25:00,25.3,25.3,25.15,25.19,58100.0,16.9604,16.9604,16.8598,16.8866,58100.0
2008-11-18 12:30:00,25.19,25.19,25.0,25.02,28700.0,16.8866,16.8866,16.7593,16.7727,28700.0
2008-11-18 12:35:00,25.02,25.02,24.85,24.94,48800.0,16.7727,16.7727,16.6587,16.7191,48800.0
2008-11-18 12:40:00,24.91,24.95,24.88,24.88,23200.0,16.6989,16.7258,16.6788,16.6788,23200.0
2008-11-18 12:45:00,24.87,24.88,24.74,24.83,37900.0,16.6721,16.6788,16.585,16.6453,37900.0
2008-11-18 12:50:00,24.81,24.81,24.53,24.59,69600.0,16.6319,16.6319,16.4442,16.4844,69600.0
2008-11-18 12:55:00,24.58,24.63,24.52,24.57,72900.0,16.4777,16.5112,16.4375,16.471,72900.0
2008-11-18 13:00:00,24.55,24.55,24.31,24.42,94200.0,16.4576,16.4576,16.2967,16.3705,94200.0
2008-11-18 13:05:00,24.41,24.42,24.2,24.28,76800.0,16.3638,16.3705,16.223,16.2766,76800.0
2008-11-18 13:10:00,24.28,24.3,24.07,24.28,94400.0,16.2766,16.29,16.1358,16.2766,94400.0
2008-11-18 13:15:00,24.25,24.26,24.06,24.18,52300.0,16.2565,16.2632,16.1291,16.2096,52300.0
2008-11-18 13:20:00,24.18,24.36,24.18,24.2,47700.0,16.2096,16.3302,16.2096,16.223,47700.0
2008-11-18 13:25:00,24.17,24.29,24.17,24.24,51000.0,16.2029,16.2833,16.2029,16.2498,51000.0
2008-11-18 13:30:00,24.23,24.25,24.12,24.12,68100.0,16.2431,16.2565,16.1693,16.1693,68100.0
2008-11-18 13:35:00,24.12,24.15,23.81,23.89,97300.0,16.1693,16.1895,15.9615,16.0152,97300.0
2008-11-18 13:40:00,23.91,24.05,23.91,23.94,61400.0,16.0286,16.1224,16.0286,16.0487,61400.0
2008-11-18 13:45:00,23.95,23.98,23.79,23.92,418000.0,16.0554,16.0755,15.9481,16.0353,418000.0
2008-11-18 13:50:00,23.95,24.22,23.95,24.17,94200.0,16.0554,16.2364,16.0554,16.2029,94200.0
2008-11-18 13:55:00,24.16,24.22,24.04,24.14,67000.0,16.1962,16.2364,16.1157,16.1828,67000.0
2008-11-18 14:00:00,24.14,24.17,23.82,23.84,102800.0,16.1828,16.2029,15.9682,15.9816,102800.0
2008-11-18 14:05:00,23.85,23.96,23.76,23.83,73400.0,15.9883,16.0621,15.928,15.9749,73400.0
2008-11-18 14:10:00,23.83,24.12,23.77,24.07,64100.0,15.9749,16.1693,15.9347,16.1358,64100.0
2008-11-18 14:15:00,24.07,24.07,23.86,23.9,41300.0,16.1358,16.1358,15.9951,16.0219,41300.0
2008-11-18 14:20:00,23.9,24.0,23.81,24.0,58700.0,16.0219,16.0889,15.9615,16.0889,58700.0
2008-11-18 14:25:00,24.01,24.08,23.98,24.0,66600.0,16.0956,16.1425,16.0755,16.0889,66600.0
2008-11-18 14:30:00,24.01,24.04,23.82,23.83,115500.0,16.0956,16.1157,15.9682,15.9749,115500.0
2008-11-18 14:35:00,23.82,23.95,23.8,23.92,56700.0,15.9682,16.0554,15.9548,16.0353,56700.0
2008-11-18 14:40:00,23.92,23.99,23.84,23.85,36400.0,16.0353,16.0822,15.9816,15.9883,36400.0
2008-11-18 14:45:00,23.83,23.83,23.55,23.67,87700.0,15.9749,15.9749,15.7872,15.8677,87700.0
2008-11-18 14:50:00,23.65,23.76,23.55,23.76,69200.0,15.8543,15.928,15.7872,15.928,69200.0
2008-11-18 14:55:00,23.76,23.84,23.67,23.8,84200.0,15.928,15.9816,15.8677,15.9548,84200.0
2008-11-18 15:00:00,23.8,23.89,23.68,23.73,87200.0,15.9548,16.0152,15.8744,15.9079,87200.0
2008-11-18 15:05:00,23.73,24.11,23.69,24.09,91900.0,15.9079,16.1626,15.8811,16.1492,91900.0
2008-11-18 15:10:00,24.1,24.25,23.99,24.04,89400.0,16.1559,16.2565,16.0822,16.1157,89400.0
2008-11-18 15:15:00,24.03,24.22,23.91,24.21,72900.0,16.109,16.2364,16.0286,16.2297,72900.0
2008-11-18 15:20:00,24.17,24.39,24.09,24.2,87400.0,16.2029,16.3503,16.1492,16.223,87400.0
2008-11-18 15:25:00,24.19,24.2,23.94,24.18,95200.0,16.2163,16.223,16.0487,16.2096,95200.0
2008-11-18 15:30:00,24.15,24.17,23.9,24.02,101300.0,16.1895,16.2029,16.0219,16.1023,101300.0
2008-11-18 15:35:00,24.04,24.4,23.98,24.24,96300.0,16.1157,16.3571,16.0755,16.2498,96300.0
2008-11-18 15:40:00,24.25,24.6,24.23,24.4,188700.0,16.2565,16.4911,16.2431,16.3571,188700.0
2008-11-18 15:45:00,24.38,24.68,24.35,24.62,155800.0,16.3436,16.5448,16.3235,16.5045,155800.0
2008-11-18 15:50:00,24.63,24.8,24.52,24.7,249900.0,16.5112,16.6252,16.4375,16.5582,249900.0
2008-11-18 15:55:00,24.72,25.08,24.72,24.85,384300.0,16.5716,16.8129,16.5716,16.6587,384300.0
2008-11-19 09:30:00,24.62,24.94,24.36,24.43,63800.0,16.5045,16.7191,16.3302,16.3772,63800.0
2008-11-19 09:35:00,24.46,24.56,24.06,24.14,102200.0,16.3973,16.4643,16.1291,16.1828,102200.0
2008-11-19 09:40:00,24.15,24.28,23.59,23.92,108400.0,16.1895,16.2766,15.8141,16.0353,108400.0
2008-11-19 09:45:00,23.96,24.1,23.82,24.0,68500.0,16.0621,16.1559,15.9682,16.0889,68500.0
2008-11-19 09:50:00,23.99,24.0,23.5,23.78,88400.0,16.0822,16.0889,15.7537,15.9414,88400.0
2008-11-19 09:55:00,23.77,24.1,23.77,23.92,111700.0,15.9347,16.1559,15.9347,16.0353,111700.0
2008-11-19 10:00:00,23.95,24.04,23.66,24.04,106600.0,16.0554,16.1157,15.861,16.1157,106600.0
2008-11-19 10:05:00,24.02,24.11,23.84,23.96,96300.0,16.1023,16.1626,15.9816,16.0621,96300.0
2008-11-19 10:10:00,23.97,23.99,23.8,23.86,76400.0,16.0688,16.0822,15.9548,15.9951,76400.0
2008-11-19 10:15:00,23.86,23.98,23.57,23.59,97200.0,15.9951,16.0755,15.8006,15.8141,97200.0
2008-11-19 10:20:00,23.6,23.7,23.26,23.35,107200.0,15.8208,15.8878,15.5928,15.6532,107200.0
2008-11-19 10:25:00,23.35,23.45,23.16,23.26,85600.0,15.6532,15.7202,15.5258,15.5928,85600.0
2008-11-19 10:30:00,23.27,23.27,23.1,23.17,70800.0,15.5995,15.5995,15.4856,15.5325,70800.0
2008-11-19 10:35:00,23.17,23.17,22.93,22.93,57300.0,15.5325,15.5325,15.3716,15.3716,57300.0
2008-11-19 10:40:00,22.96,23.1,22.85,23.0,106400.0,15.3917,15.4856,15.318,15.4185,106400.0
2008-11-19 10:45:00,22.98,23.0,22.85,22.9,148800.0,15.4051,15.4185,15.318,15.3515,148800.0
2008-11-19 10:50:00,22.9,22.9,22.5,22.53,195500.0,15.3515,15.3515,15.0833,15.1035,195500.0
2008-11-19 10:55:00,22.53,22.55,22.03,22.26,317100.0,15.1035,15.1169,14.7683,14.9225,317100.0
2008-11-19 11:00:00,22.3,22.59,22.19,22.41,138700.0,14.9493,15.1437,14.8755,15.023,138700.0
2008-11-19 11:05:00,22.43,22.59,22.39,22.51,94700.0,15.0364,15.1437,15.0096,15.0901,94700.0
2008-11-19 11:10:00,22.5,22.52,22.22,22.23,85300.0,15.0833,15.0968,14.8956,14.9023,85300.0
2008-11-19 11:15:00,22.21,22.36,22.05,22.34,58500.0,14.8889,14.9895,14.7817,14.9761,58500.0
2008-11-19 11:20:00,22.34,22.37,22.12,22.12,59000.0,14.9761,14.9962,14.8286,14.8286,59000.0
2008-11-19 11:25:00,22.13,22.14,21.83,21.88,97000.0,14.8353,14.842,14.6342,14.6677,97000.0
2008-11-19 11:30:00,21.87,22.3,21.87,22.18,155300.0,14.661,14.9493,14.661,14.8688,155300.0
2008-11-19 11:35:00,22.18,22.24,21.9,22.23,150300.0,14.8688,14.909,14.6811,14.9023,150300.0
2008-11-19 11:40:00,22.24,22.32,21.95,22.08,79500.0,14.909,14.9627,14.7146,14.8018,79500.0
2008-11-19 11:45:00,22.08,22.08,21.88,21.91,57100.0,14.8018,14.8018,14.6677,14.6878,57100.0
2008-11-19 11:50:00,21.9,22.17,21.9,22.08,87800.0,14.6811,14.8621,14.6811,14.8018,87800.0
2008-11-19 11:55:00,22.07,22.16,21.92,21.92,88000.0,14.7951,14.8554,14.6945,14.6945,88000.0
2008-11-19 12:00:00,21.92,21.92,21.64,21.73,109900.0,14.6945,14.6945,14.5068,14.5672,109900.0
2008-11-19 12:05:00,21.74,21.99,21.69,21.95,79600.0,14.5739,14.7415,14.5403,14.7146,79600.0
2008-11-19 12:10:00,21.96,22.02,21.82,22.01,72600.0,14.7213,14.7616,14.6275,14.7549,72600.0
2008-11-19 12:15:00,22.02,22.04,21.85,21.88,46300.0,14.7616,14.775,14.6476,14.6677,46300.0
2008-11-19 12:20:00,21.9,22.1,21.88,21.99,66700.0,14.6811,14.8152,14.6677,14.7415,66700.0
2008-11-19 12:25:00,22.0,22.1,21.93,22.0,78000.0,14.7482,14.8152,14.7012,14.7482,78000.0
2008-11-19 12:30:00,22.01,22.02,21.92,21.96,66100.0,14.7549,14.7616,14.6945,14.7213,66100.0
2008-11-19 12:35:00,21.95,22.15,21.88,22.13,64800.0,14.7146,14.8487,14.6677,14.8353,64800.0
2008-11-19 12:40:00,22.13,22.16,22.06,22.12,60800.0,14.8353,14.8554,14.7884,14.8286,60800.0
2008-11-19 12:45:00,22.11,22.15,22.1,22.12,52000.0,14.8219,14.8487,14.8152,14.8286,52000.0
2008-11-19 12:50:00,22.12,22.16,22.09,22.13,42900.0,14.8286,14.8554,14.8085,14.8353,42900.0
2008-11-19 12:55:00,22.12,22.15,22.04,22.05,99400.0,14.8286,14.8487,14.775,14.7817,99400.0
2008-11-19 13:00:00,22.04,22.12,22.04,22.09,122600.0,14.775,14.8286,14.775,14.8085,122600.0
2008-11-19 13:05:00,22.09,22.16,22.03,22.03,54200.0,14.8085,14.8554,14.7683,14.7683,54200.0
2008-11-19 13:10:00,22.03,22.15,22.0,22.11,68100.0,14.7683,14.8487,14.7482,14.8219,68100.0
2008-11-19 13:15:00,22.1,22.13,21.81,21.86,90300.0,14.8152,14.8353,14.6208,14.6543,90300.0
2008-11-19 13:20:00,21.86,21.89,21.74,21.74,60600.0,14.6543,14.6744,14.5739,14.5739,60600.0
2008-11-19 13:25:00,21.74,21.75,21.52,21.52,73800.0,14.5739,14.5806,14.4264,14.4264,73800.0
2008-11-19 13:30:00,21.51,21.58,21.4,21.4,108800.0,14.4197,14.4666,14.3459,14.3459,108800.0
2008-11-19 13:35:00,21.4,21.42,21.27,21.38,120500.0,14.3459,14.3593,14.2588,14.3325,120500.0
2008-11-19 13:40:00,21.4,21.52,21.36,21.46,81900.0,14.3459,14.4264,14.3191,14.3862,81900.0
2008-11-19 13:45:00,21.45,21.59,21.43,21.5,79100.0,14.3795,14.4733,14.366,14.413,79100.0
2008-11-19 13:50:00,21.5,21.66,21.4,21.6,72500.0,14.413,14.5202,14.3459,14.48,72500.0
2008-11-19 13:55:00,21.61,21.8,21.58,21.61,91700.0,14.4867,14.6141,14.4666,14.4867,91700.0
2008-11-19 14:00:00,21.61,21.65,21.41,21.44,82700.0,14.4867,14.5135,14.3526,14.3728,82700.0
2008-11-19 14:05:00,21.44,21.49,21.26,21.39,71900.0,14.3728,14.4063,14.2521,14.3392,71900.0
2008-11-19 14:10:00,21.39,21.47,21.37,21.42,100900.0,14.3392,14.3929,14.3258,14.3593,100900.0
2008-11-19 14:15:00,21.42,21.42,21.12,21.13,113300.0,14.3593,14.3593,14.1582,14.1649,113300.0
2008-11-19 14:20:00,21.13,21.13,20.85,20.87,82800.0,14.1649,14.1649,13.9772,13.9906,82800.0
2008-11-19 14:25:00,20.86,21.02,20.82,20.82,157800.0,13.9839,14.0912,13.9571,13.9571,157800.0
2008-11-19 14:30:00,20.81,20.89,20.56,20.56,145400.0,13.9504,14.004,13.7828,13.7828,145400.0
2008-11-19 14:35:00,20.56,20.58,20.3,20.55,238800.0,13.7828,13.7962,13.6085,13.7761,238800.0
2008-11-19 14:40:00,20.55,20.85,20.53,20.85,157400.0,13.7761,13.9772,13.7627,13.9772,157400.0
2008-11-19 14:45:00,20.84,21.19,20.82,21.05,147500.0,13.9705,14.2052,13.9571,14.1113,147500.0
2008-11-19 14:50:00,21.05,21.27,21.0,21.17,90600.0,14.1113,14.2588,14.0778,14.1918,90600.0
2008-11-19 14:55:00,21.16,21.22,20.98,21.1,83600.0,14.185,14.2253,14.0644,14.1448,83600.0
2008-11-19 15:00:00,21.1,21.16,20.97,21.06,82600.0,14.1448,14.185,14.0577,14.118,82600.0
2008-11-19 15:05:00,21.07,21.39,21.04,21.3,84800.0,14.1247,14.3392,14.1046,14.2789,84800.0
2008-11-19 15:10:00,21.3,21.35,21.14,21.3,78800.0,14.2789,14.3124,14.1716,14.2789,78800.0
2008-11-19 15:15:00,21.28,21.29,20.92,20.94,90700.0,14.2655,14.2722,14.0242,14.0376,90700.0
2008-11-19 15:20:00,20.95,21.02,20.78,20.83,117200.0,14.0443,14.0912,13.9303,13.9638,117200.0
2008-11-19 15:25:00,20.81,21.02,20.71,20.95,106500.0,13.9504,14.0912,13.8834,14.0443,106500.0
2008-11-19 15:30:00,20.95,21.0,20.74,21.0,126400.0,14.0443,14.0778,13.9035,14.0778,126400.0
2008-11-19 15:35:00,21.0,21.03,20.52,20.52,208300.0,14.0778,14.0979,13.756,13.756,208300.0
2008-11-19 15:40:00,20.52,20.59,19.93,20.02,279300.0,13.756,13.8029,13.3605,13.4208,279300.0
2008-11-19 15:45:00,20.02,20.04,19.62,19.76,307400.0,13.4208,13.4342,13.1527,13.2465,307400.0
2008-11-19 15:50:00,19.76,20.43,19.74,19.99,510300.0,13.2465,13.6957,13.2331,13.4007,510300.0
2008-11-19 15:55:00,19.99,20.07,19.84,19.98,416300.0,13.4007,13.4543,13.3002,13.394,416300.0
2008-11-20 09:30:00,19.76,19.95,19.31,19.66,140000.0,13.2465,13.3739,12.9449,13.1795,140000.0
2008-11-20 09:35:00,19.63,19.66,19.21,19.36,113600.0,13.1594,13.1795,12.8778,12.9784,113600.0
2008-11-20 09:40:00,19.35,19.38,18.86,18.89,159200.0,12.9717,12.9918,12.6432,12.6633,159200.0
2008-11-20 09:45:00,18.88,18.98,18.77,18.89,166200.0,12.6566,12.7236,12.5829,12.6633,166200.0
2008-11-20 09:50:00,18.9,19.21,18.87,19.21,196000.0,12.67,12.8778,12.6499,12.8778,196000.0
2008-11-20 09:55:00,19.21,19.34,19.02,19.3,247700.0,12.8778,12.965,12.7505,12.9382,247700.0
2008-11-20 10:00:00,19.28,19.37,19.11,19.19,181300.0,12.9248,12.9851,12.8108,12.8644,181300.0
2008-11-20 10:05:00,19.18,19.31,19.05,19.31,217800.0,12.8577,12.9449,12.7706,12.9449,217800.0
2008-11-20 10:10:00,19.3,19.3,18.55,18.73,188200.0,12.9382,12.9382,12.4354,12.556,188200.0
2008-11-20 10:15:00,18.74,18.77,18.16,18.2,374100.0,12.5628,12.5829,12.1739,12.2008,374100.0
2008-11-20 10:20:00,18.19,18.78,18.17,18.74,193400.0,12.194,12.5896,12.1806,12.5628,193400.0
2008-11-20 10:25:00,18.74,18.86,18.58,18.84,123900.0,12.5628,12.6432,12.4555,12.6298,123900.0
2008-11-20 10:30:00,18.83,19.0,18.83,18.87,142700.0,12.6231,12.737,12.6231,12.6499,142700.0
2008-11-20 10:35:00,18.87,18.87,18.47,18.56,245500.0,12.6499,12.6499,12.3818,12.4421,245500.0
2008-11-20 10:40:00,18.55,19.14,18.46,19.14,132000.0,12.4354,12.8309,12.375,12.8309,132000.0
2008-11-20 10:45:00,19.16,19.46,19.09,19.38,150300.0,12.8443,13.0454,12.7974,12.9918,150300.0
2008-11-20 10:50:00,19.36,19.37,19.04,19.27,103700.0,12.9784,12.9851,12.7639,12.918,103700.0
2008-11-20 10:55:00,19.27,19.44,19.2,19.34,126900.0,12.918,13.032,12.8711,12.965,126900.0
2008-11-20 11:00:00,19.35,19.62,19.22,19.62,170500.0,12.9717,13.1527,12.8845,13.1527,170500.0
2008-11-20 11:05:00,19.62,19.73,19.28,19.28,198000.0,13.1527,13.2264,12.9248,12.9248,198000.0
2008-11-20 11:10:00,19.28,19.32,19.09,19.19,127700.0,12.9248,12.9516,12.7974,12.8644,127700.0
2008-11-20 11:15:00,19.19,19.28,19.02,19.06,88700.0,12.8644,12.9248,12.7505,12.7773,88700.0
2008-11-20 11:20:00,19.06,19.13,18.96,19.07,93000.0,12.7773,12.8242,12.7102,12.784,93000.0
2008-11-20 11:25:00,19.07,19.27,19.05,19.21,74800.0,12.784,12.918,12.7706,12.8778,74800.0
2008-11-20 11:30:00,19.2,19.23,19.12,19.2,121000.0,12.8711,12.8912,12.8175,12.8711,121000.0
2008-11-20 11:35:00,19.2,19.23,19.08,19.19,89700.0,12.8711,12.8912,12.7907,12.8644,89700.0
2008-11-20 11:40:00,19.19,19.23,19.1,19.22,77200.0,12.8644,12.8912,12.8041,12.8845,77200.0
2008-11-20 11:45:00,19.21,19.28,19.12,19.28,78900.0,12.8778,12.9248,12.8175,12.9248,78900.0
2008-11-20 11:50:00,19.28,19.28,19.2,19.23,136800.0,12.9248,12.9248,12.8711,12.8912,136800.0
2008-11-20 11:55:00,19.23,19.27,19.17,19.24,67100.0,12.8912,12.918,12.851,12.8979,67100.0
2008-11-20 12:00:00,19.23,19.23,19.15,19.2,86000.0,12.8912,12.8912,12.8376,12.8711,86000.0
2008-11-20 12:05:00,19.2,19.35,19.2,19.28,89900.0,12.8711,12.9717,12.8711,12.9248,89900.0
2008-11-20 12:10:00,19.27,19.5,19.22,19.41,103700.0,12.918,13.0722,12.8845,13.0119,103700.0
2008-11-20 12:15:00,19.44,19.68,19.43,19.54,97900.0,13.032,13.1929,13.0253,13.099,97900.0
2008-11-20 12:20:00,19.54,20.11,19.54,20.01,211500.0,13.099,13.4812,13.099,13.4141,211500.0
2008-11-20 12:25:00,19.97,20.48,19.94,20.47,188100.0,13.3873,13.7292,13.3672,13.7225,188100.0
2008-11-20 12:30:00,20.47,20.82,20.28,20.53,239100.0,13.7225,13.9571,13.5951,13.7627,239100.0
2008-11-20 12:35:00,20.53,20.67,20.47,20.57,177600.0,13.7627,13.8566,13.7225,13.7895,177600.0
2008-11-20 12:40:00,20.56,20.63,20.42,20.63,112400.0,13.7828,13.8298,13.689,13.8298,112400.0
2008-11-20 12:45:00,20.63,21.15,20.58,20.95,238600.0,13.8298,14.1783,13.7962,14.0443,238600.0
2008-11-20 12:50:00,20.94,20.99,20.72,20.72,191000.0,14.0376,14.0711,13.8901,13.8901,191000.0
2008-11-20 12:55:00,20.7,20.7,20.3,20.46,157500.0,13.8767,13.8767,13.6085,13.7158,157500.0
2008-11-20 13:00:00,20.46,20.47,20.22,20.26,161600.0,13.7158,13.7225,13.5549,13.5817,161600.0
2008-11-20 13:05:00,20.29,20.44,20.19,20.32,91600.0,13.6018,13.7024,13.5348,13.6219,91600.0
2008-11-20 13:10:00,20.32,20.35,20.03,20.1,85200.0,13.6219,13.642,13.4275,13.4745,85200.0
2008-11-20 13:15:00,20.1,20.3,20.01,20.05,116700.0,13.4745,13.6085,13.4141,13.4409,116700.0
2008-11-20 13:20:00,20.0,20.02,19.69,19.9,109100.0,13.4074,13.4208,13.1996,13.3404,109100.0
2008-11-20 13:25:00,19.91,19.94,19.73,19.73,52600.0,13.3471,13.3672,13.2264,13.2264,52600.0
2008-11-20 13:30:00,19.72,19.83,19.63,19.82,65400.0,13.2197,13.2935,13.1594,13.2868,65400.0
2008-11-20 13:35:00,19.81,19.82,19.45,19.58,76600.0,13.28,13.2868,13.0387,13.1259,76600.0
2008-11-20 13:40:00,19.56,19.74,19.54,19.69,56000.0,13.1125,13.2331,13.099,13.1996,56000.0
2008-11-20 13:45:00,19.67,19.81,19.67,19.77,89200.0,13.1862,13.28,13.1862,13.2532,89200.0
2008-11-20 13:50:00,19.77,19.95,19.72,19.85,68300.0,13.2532,13.3739,13.2197,13.3069,68300.0
2008-11-20 13:55:00,19.86,19.91,19.67,19.84,77800.0,13.3136,13.3471,13.1862,13.3002,77800.0
2008-11-20 14:00:00,19.87,19.98,19.53,19.53,68700.0,13.3203,13.394,13.0923,13.0923,68700.0
2008-11-20 14:05:00,19.54,19.72,19.45,19.53,80100.0,13.099,13.2197,13.0387,13.0923,80100.0
2008-11-20 14:10:00,19.53,19.6,19.48,19.5,60500.0,13.0923,13.1393,13.0588,13.0722,60500.0
2008-11-20 14:15:00,19.48,19.55,19.25,19.29,60800.0,13.0588,13.1058,12.9046,12.9315,60800.0
2008-11-20 14:20:00,19.3,19.51,19.28,19.35,78700.0,12.9382,13.0789,12.9248,12.9717,78700.0
2008-11-20 14:25:00,19.34,19.37,19.1,19.12,75700.0,12.965,12.9851,12.8041,12.8175,75700.0
2008-11-20 14:30:00,19.11,19.18,19.0,19.03,136100.0,12.8108,12.8577,12.737,12.7572,136100.0
2008-11-20 14:35:00,19.02,19.13,18.97,19.02,295800.0,12.7505,12.8242,12.7169,12.7505,295800.0
2008-11-20 14:40:00,19.03,19.18,18.98,19.03,119900.0,12.7572,12.8577,12.7236,12.7572,119900.0
2008-11-20 14:45:00,19.02,19.04,18.86,18.93,68000.0,12.7505,12.7639,12.6432,12.6901,68000.0
2008-11-20 14:50:00,18.93,19.04,18.85,18.89,93900.0,12.6901,12.7639,12.6365,12.6633,93900.0
2008-11-20 14:55:00,18.91,18.91,18.71,18.82,73400.0,12.6767,12.6767,12.5426,12.6164,73400.0
2008-11-20 15:00:00,18.82,19.04,18.81,18.91,103000.0,12.6164,12.7639,12.6097,12.6767,103000.0
2008-11-20 15:05:00,18.91,18.99,18.84,18.99,81700.0,12.6767,12.7303,12.6298,12.7303,81700.0
2008-11-20 15:10:00,19.0,19.03,18.83,18.85,63100.0,12.737,12.7572,12.6231,12.6365,63100.0
2008-11-20 15:15:00,18.85,18.94,18.6,18.68,92500.0,12.6365,12.6968,12.4689,12.5225,92500.0
2008-11-20 15:20:00,18.68,18.74,18.5,18.58,176400.0,12.5225,12.5628,12.4019,12.4555,176400.0
2008-11-20 15:25:00,18.58,18.58,18.44,18.57,99900.0,12.4555,12.4555,12.3616,12.4488,99900.0
2008-11-20 15:30:00,18.57,18.74,18.53,18.54,164100.0,12.4488,12.5628,12.422,12.4287,164100.0
2008-11-20 15:35:00,18.54,18.64,18.32,18.32,134500.0,12.4287,12.4957,12.2812,12.2812,134500.0
2008-11-20 15:40:00,18.34,18.34,18.09,18.1,349700.0,12.2946,12.2946,12.127,12.1337,349700.0
2008-11-20 15:45:00,18.1,18.48,18.07,18.29,327300.0,12.1337,12.3885,12.1136,12.2611,327300.0
2008-11-20 15:50:00,18.28,18.34,18.02,18.04,446100.0,12.2544,12.2946,12.0801,12.0935,446100.0
2008-11-20 15:55:00,18.05,18.11,17.72,18.05,609200.0,12.1002,12.1404,11.879,12.1002,609200.0
2008-11-21 09:30:00,18.64,19.38,18.12,19.38,407600.0,12.4957,12.9918,12.1471,12.9918,407600.0
2008-11-21 09:35:00,19.4,19.47,18.86,18.86,233000.0,13.0052,13.0521,12.6432,12.6432,233000.0
2008-11-21 09:40:00,18.88,18.93,18.58,18.83,155300.0,12.6566,12.6901,12.4555,12.6231,155300.0
2008-11-21 09:45:00,18.83,19.47,18.76,19.27,253200.0,12.6231,13.0521,12.5762,12.918,253200.0
2008-11-21 09:50:00,19.29,19.35,19.0,19.1,218900.0,12.9315,12.9717,12.737,12.8041,218900.0
2008-11-21 09:55:00,19.1,19.22,19.02,19.18,117600.0,12.8041,12.8845,12.7505,12.8577,117600.0
2008-11-21 10:00:00,19.16,19.25,19.0,19.22,115000.0,12.8443,12.9046,12.737,12.8845,115000.0
2008-11-21 10:05:00,19.22,19.62,19.17,19.59,138800.0,12.8845,13.1527,12.851,13.1326,138800.0
2008-11-21 10:10:00,19.6,19.61,19.06,19.21,110400.0,13.1393,13.146,12.7773,12.8778,110400.0
2008-11-21 10:15:00,19.21,19.44,19.14,19.34,133000.0,12.8778,13.032,12.8309,12.965,133000.0
2008-11-21 10:20:00,19.33,19.45,19.08,19.12,145200.0,12.9583,13.0387,12.7907,12.8175,145200.0
2008-11-21 10:25:00,19.11,19.23,18.9,19.02,120700.0,12.8108,12.8912,12.67,12.7505,120700.0
2008-11-21 10:30:00,19.03,19.27,18.98,18.99,102300.0,12.7572,12.918,12.7236,12.7303,102300.0
2008-11-21 10:35:00,18.99,19.18,18.99,19.16,97800.0,12.7303,12.8577,12.7303,12.8443,97800.0
2008-11-21 10:40:00,19.18,19.18,19.02,19.02,90700.0,12.8577,12.8577,12.7505,12.7505,90700.0
2008-11-21 10:45:00,19.03,19.27,19.02,19.06,116700.0,12.7572,12.918,12.7505,12.7773,116700.0
2008-11-21 10:50:00,19.05,19.2,19.0,19.08,176700.0,12.7706,12.8711,12.737,12.7907,176700.0
2008-11-21 10:55:00,19.09,19.16,18.99,19.03,211400.0,12.7974,12.8443,12.7303,12.7572,211400.0
2008-11-21 11:00:00,19.03,19.05,18.8,18.86,229100.0,12.7572,12.7706,12.603,12.6432,229100.0
2008-11-21 11:05:00,18.82,18.83,18.51,18.54,155500.0,12.6164,12.6231,12.4086,12.4287,155500.0
2008-11-21 11:10:00,18.53,18.7,18.5,18.66,99800.0,12.422,12.5359,12.4019,12.5091,99800.0
2008-11-21 11:15:00,18.65,18.67,18.42,18.47,145500.0,12.5024,12.5158,12.3482,12.3818,145500.0
2008-11-21 11:20:00,18.47,18.74,18.45,18.73,119400.0,12.3818,12.5628,12.3683,12.556,119400.0
2008-11-21 11:25:00,18.73,18.77,18.62,18.68,101100.0,12.556,12.5829,12.4823,12.5225,101100.0
2008-11-21 11:30:00,18.69,18.8,18.67,18.75,75500.0,12.5292,12.603,12.5158,12.5695,75500.0
2008-11-21 11:35:00,18.76,18.97,18.69,18.91,77800.0,12.5762,12.7169,12.5292,12.6767,77800.0
2008-11-21 11:40:00,18.9,19.06,18.89,18.89,62200.0,12.67,12.7773,12.6633,12.6633,62200.0
2008-11-21 11:45:00,18.89,18.9,18.73,18.75,51100.0,12.6633,12.67,12.556,12.5695,51100.0
2008-11-21 11:50:00,18.76,18.8,18.6,18.63,45300.0,12.5762,12.603,12.4689,12.489,45300.0
2008-11-21 11:55:00,18.62,18.8,18.59,18.73,60700.0,12.4823,12.603,12.4622,12.556,60700.0
2008-11-21 12:00:00,18.75,18.97,18.56,18.91,109400.0,12.5695,12.7169,12.4421,12.6767,109400.0
2008-11-21 12:05:00,18.88,19.06,18.86,18.98,42900.0,12.6566,12.7773,12.6432,12.7236,42900.0
2008-11-21 12:10:00,19.0,19.21,18.86,18.99,58400.0,12.737,12.8778,12.6432,12.7303,58400.0
2008-11-21 12:15:00,19.01,19.16,19.0,19.04,26200.0,12.7438,12.8443,12.737,12.7639,26200.0
2008-11-21 12:20:00,19.03,19.19,18.99,19.18,56700.0,12.7572,12.8644,12.7303,12.8577,56700.0
2008-11-21 12:25:00,19.17,19.59,19.17,19.5,117600.0,12.851,13.1326,12.851,13.0722,117600.0
2008-11-21 12:30:00,19.5,19.88,19.4,19.78,89900.0,13.0722,13.327,13.0052,13.2599,89900.0
2008-11-21 12:35:00,19.8,19.83,19.7,19.72,81100.0,13.2733,13.2935,13.2063,13.2197,81100.0
2008-11-21 12:40:00,19.72,19.91,19.64,19.66,58100.0,13.2197,13.3471,13.1661,13.1795,58100.0
2008-11-21 12:45:00,19.65,19.77,19.43,19.43,62600.0,13.1728,13.2532,13.0253,13.0253,62600.0
2008-11-21 12:50:00,19.42,19.65,19.42,19.59,44400.0,13.0186,13.1728,13.0186,13.1326,44400.0
2008-11-21 12:55:00,19.59,19.65,19.48,19.51,62200.0,13.1326,13.1728,13.0588,13.0789,62200.0
2008-11-21 13:00:00,19.55,19.58,19.33,19.35,47200.0,13.1058,13.1259,12.9583,12.9717,47200.0
2008-11-21 13:05:00,19.36,19.47,19.27,19.46,42000.0,12.9784,13.0521,12.918,13.0454,42000.0
2008-11-21 13:10:00,19.46,19.67,19.45,19.64,68400.0,13.0454,13.1862,13.0387,13.1661,68400.0
2008-11-21 13:15:00,19.64,19.68,19.47,19.58,44800.0,13.1661,13.1929,13.0521,13.1259,44800.0
2008-11-21 13:20:00,19.58,19.58,19.2,19.23,43900.0,13.1259,13.1259,12.8711,12.8912,43900.0
2008-11-21 13:25:00,19.24,19.3,19.17,19.21,56900.0,12.8979,12.9382,12.851,12.8778,56900.0
2008-11-21 13:30:00,19.21,19.34,19.2,19.24,68600.0,12.8778,12.965,12.8711,12.8979,68600.0
2008-11-21 13:35:00,19.23,19.26,19.09,19.19,52200.0,12.8912,12.9113,12.7974,12.8644,52200.0
2008-11-21 13:40:00,19.17,19.48,19.17,19.35,71900.0,12.851,13.0588,12.851,12.9717,71900.0
2008-11-21 13:45:00,19.36,19.42,19.23,19.28,58100.0,12.9784,13.0186,12.8912,12.9248,58100.0
2008-11-21 13:50:00,19.26,19.31,19.18,19.26,42100.0,12.9113,12.9449,12.8577,12.9113,42100.0
2008-11-21 13:55:00,19.26,19.35,19.1,19.11,114500.0,12.9113,12.9717,12.8041,12.8108,114500.0
2008-11-21 14:00:00,19.09,19.6,19.09,19.57,129400.0,12.7974,13.1393,12.7974,13.1192,129400.0
2008-11-21 14:05:00,19.57,19.62,19.37,19.48,127200.0,13.1192,13.1527,12.9851,13.0588,127200.0
2008-11-21 14:10:00,19.49,19.6,19.42,19.44,60200.0,13.0655,13.1393,13.0186,13.032,60200.0
2008-11-21 14:15:00,19.46,19.46,19.33,19.42,39200.0,13.0454,13.0454,12.9583,13.0186,39200.0
2008-11-21 14:20:00,19.4,19.76,19.4,19.56,107500.0,13.0052,13.2465,13.0052,13.1125,107500.0
2008-11-21 14:25:00,19.56,19.63,19.4,19.41,63700.0,13.1125,13.1594,13.0052,13.0119,63700.0
2008-11-21 14:30:00,19.41,19.41,19.2,19.31,67100.0,13.0119,13.0119,12.8711,12.9449,67100.0
2008-11-21 14:35:00,19.28,19.28,19.11,19.27,90200.0,12.9248,12.9248,12.8108,12.918,90200.0
2008-11-21 14:40:00,19.25,19.33,19.02,19.31,104200.0,12.9046,12.9583,12.7505,12.9449,104200.0
2008-11-21 14:45:00,19.32,19.59,19.32,19.45,134300.0,12.9516,13.1326,12.9516,13.0387,134300.0
2008-11-21 14:50:00,19.45,19.47,19.28,19.28,78700.0,13.0387,13.0521,12.9248,12.9248,78700.0
2008-11-21 14:55:00,19.28,19.41,19.11,19.3,106000.0,12.9248,13.0119,12.8108,12.9382,106000.0
2008-11-21 15:00:00,19.28,19.88,19.27,19.71,148400.0,12.9248,13.327,12.918,13.213,148400.0
2008-11-21 15:05:00,19.7,20.19,19.57,19.99,192900.0,13.2063,13.5348,13.1192,13.4007,192900.0
2008-11-21 15:10:00,19.99,20.51,19.9,20.45,206100.0,13.4007,13.7493,13.3404,13.7091,206100.0
2008-11-21 15:15:00,20.44,20.5,20.11,20.22,190600.0,13.7024,13.7426,13.4812,13.5549,190600.0
2008-11-21 15:20:00,20.21,20.31,19.95,20.13,240500.0,13.5482,13.6152,13.3739,13.4946,240500.0
2008-11-21 15:25:00,20.1,20.41,20.04,20.37,171900.0,13.4745,13.6823,13.4342,13.6555,171900.0
2008-11-21 15:30:00,20.35,20.74,20.25,20.49,164600.0,13.642,13.9035,13.575,13.7359,164600.0
2008-11-21 15:35:00,20.49,20.91,20.46,20.72,153200.0,13.7359,14.0175,13.7158,13.8901,153200.0
2008-11-21 15:40:00,20.73,20.78,20.37,20.53,170900.0,13.8968,13.9303,13.6555,13.7627,170900.0
2008-11-21 15:45:00,20.51,20.84,20.23,20.84,219700.0,13.7493,13.9705,13.5616,13.9705,219700.0
2008-11-21 15:50:00,20.85,21.13,20.51,21.1,338300.0,13.9772,14.1649,13.7493,14.1448,338300.0
2008-11-21 15:55:00,21.1,21.67,20.94,21.48,623300.0,14.1448,14.5269,14.0376,14.3996,623300.0
2008-11-24 09:30:00,21.92,22.25,21.52,21.98,106700.0,14.6945,14.9158,14.4264,14.7348,106700.0
2008-11-24 09:35:00,21.94,21.95,21.13,21.16,176500.0,14.7079,14.7146,14.1649,14.185,176500.0
2008-11-24 09:40:00,21.18,21.18,20.72,21.09,92200.0,14.1985,14.1985,13.8901,14.1381,92200.0
2008-11-24 09:45:00,21.09,21.25,20.86,21.24,66200.0,14.1381,14.2454,13.9839,14.2387,66200.0
2008-11-24 09:50:00,21.24,21.41,20.99,21.03,74100.0,14.2387,14.3526,14.0711,14.0979,74100.0
2008-11-24 09:55:00,21.03,21.29,20.92,21.18,50900.0,14.0979,14.2722,14.0242,14.1985,50900.0
2008-11-24 10:00:00,21.22,21.39,21.06,21.1,51600.0,14.2253,14.3392,14.118,14.1448,51600.0
2008-11-24 10:05:00,21.08,21.27,20.94,21.15,156800.0,14.1314,14.2588,14.0376,14.1783,156800.0
2008-11-24 10:10:00,21.16,21.24,20.9,20.96,62800.0,14.185,14.2387,14.0108,14.051,62800.0
2008-11-24 10:15:00,20.95,20.99,20.81,20.81,58500.0,14.0443,14.0711,13.9504,13.9504,58500.0
2008-11-24 10:20:00,20.85,20.96,20.66,20.71,85900.0,13.9772,14.051,13.8499,13.8834,85900.0
2008-11-24 10:25:00,20.7,21.2,20.7,21.2,92500.0,13.8767,14.2119,13.8767,14.2119,92500.0
2008-11-24 10:30:00,21.2,21.89,21.16,21.83,288000.0,14.2119,14.6744,14.185,14.6342,288000.0
2008-11-24 10:35:00,21.8,21.92,21.46,21.5,230100.0,14.6141,14.6945,14.3862,14.413,230100.0
2008-11-24 10:40:00,21.5,21.96,21.5,21.84,121600.0,14.413,14.7213,14.413,14.6409,121600.0
2008-11-24 10:45:00,21.84,21.89,21.72,21.78,131400.0,14.6409,14.6744,14.5605,14.6007,131400.0
2008-11-24 10:50:00,21.78,21.79,21.12,21.19,214200.0,14.6007,14.6074,14.1582,14.2052,214200.0
2008-11-24 10:55:00,21.2,21.52,21.18,21.5,69400.0,14.2119,14.4264,14.1985,14.413,69400.0
2008-11-24 11:00:00,21.54,21.63,21.3,21.34,71600.0,14.4398,14.5001,14.2789,14.3057,71600.0
2008-11-24 11:05:00,21.31,21.37,21.2,21.25,85600.0,14.2856,14.3258,14.2119,14.2454,85600.0
2008-11-24 11:10:00,21.24,21.38,21.18,21.29,65600.0,14.2387,14.3325,14.1985,14.2722,65600.0
2008-11-24 11:15:00,21.29,21.49,21.26,21.26,85100.0,14.2722,14.4063,14.2521,14.2521,85100.0
2008-11-24 11:20:00,21.26,21.56,21.2,21.51,92200.0,14.2521,14.4532,14.2119,14.4197,92200.0
2008-11-24 11:25:00,21.5,21.63,21.48,21.52,63700.0,14.413,14.5001,14.3996,14.4264,63700.0
2008-11-24 11:30:00,21.5,21.61,21.41,21.6,58900.0,14.413,14.4867,14.3526,14.48,58900.0
2008-11-24 11:35:00,21.57,21.73,21.53,21.73,75600.0,14.4599,14.5672,14.4331,14.5672,75600.0
2008-11-24 11:40:00,21.72,21.73,21.6,21.63,97100.0,14.5605,14.5672,14.48,14.5001,97100.0
2008-11-24 11:45:00,21.63,21.7,21.58,21.69,59900.0,14.5001,14.547,14.4666,14.5403,59900.0
2008-11-24 11:50:00,21.69,21.9,21.66,21.78,100100.0,14.5403,14.6811,14.5202,14.6007,100100.0
2008-11-24 11:55:00,21.78,21.84,21.64,21.64,50900.0,14.6007,14.6409,14.5068,14.5068,50900.0
2008-11-24 12:00:00,21.65,21.76,21.57,21.57,42700.0,14.5135,14.5873,14.4599,14.4599,42700.0
2008-11-24 12:05:00,21.56,21.56,21.46,21.52,39800.0,14.4532,14.4532,14.3862,14.4264,39800.0
2008-11-24 12:10:00,21.49,21.51,21.3,21.33,54000.0,14.4063,14.4197,14.2789,14.299,54000.0
2008-11-24 12:15:00,21.32,21.41,21.18,21.24,55200.0,14.2923,14.3526,14.1985,14.2387,55200.0
2008-11-24 12:20:00,21.24,21.25,20.92,20.99,62600.0,14.2387,14.2454,14.0242,14.0711,62600.0
2008-11-24 12:25:00,21.01,21.23,21.01,21.2,44500.0,14.0845,14.232,14.0845,14.2119,44500.0
2008-11-24 12:30:00,21.19,21.36,21.16,21.27,48800.0,14.2052,14.3191,14.185,14.2588,48800.0
2008-11-24 12:35:00,21.27,21.38,21.19,21.19,22200.0,14.2588,14.3325,14.2052,14.2052,22200.0
2008-11-24 12:40:00,21.19,21.47,21.15,21.4,29700.0,14.2052,14.3929,14.1783,14.3459,29700.0
2008-11-24 12:45:00,21.37,21.5,21.33,21.5,31300.0,14.3258,14.413,14.299,14.413,31300.0
2008-11-24 12:50:00,21.48,21.73,21.47,21.67,44500.0,14.3996,14.5672,14.3929,14.5269,44500.0
2008-11-24 12:55:00,21.68,21.79,21.65,21.74,44700.0,14.5336,14.6074,14.5135,14.5739,44700.0
2008-11-24 13:00:00,21.74,21.87,21.71,21.81,26000.0,14.5739,14.661,14.5538,14.6208,26000.0
2008-11-24 13:05:00,21.79,21.88,21.72,21.77,55100.0,14.6074,14.6677,14.5605,14.594,55100.0
2008-11-24 13:10:00,21.79,21.8,21.52,21.54,84900.0,14.6074,14.6141,14.4264,14.4398,84900.0
2008-11-24 13:15:00,21.54,21.55,21.45,21.49,66400.0,14.4398,14.4465,14.3795,14.4063,66400.0
2008-11-24 13:20:00,21.48,21.53,21.46,21.51,81800.0,14.3996,14.4331,14.3862,14.4197,81800.0
2008-11-24 13:25:00,21.5,21.61,21.47,21.61,37000.0,14.413,14.4867,14.3929,14.4867,37000.0
2008-11-24 13:30:00,21.57,21.68,21.56,21.67,30000.0,14.4599,14.5336,14.4532,14.5269,30000.0
2008-11-24 13:35:00,21.66,21.74,21.62,21.73,67400.0,14.5202,14.5739,14.4934,14.5672,67400.0
2008-11-24 13:40:00,21.73,21.83,21.7,21.74,62300.0,14.5672,14.6342,14.547,14.5739,62300.0
2008-11-24 13:45:00,21.74,21.83,21.73,21.76,75000.0,14.5739,14.6342,14.5672,14.5873,75000.0
2008-11-24 13:50:00,21.76,21.86,21.74,21.83,69200.0,14.5873,14.6543,14.5739,14.6342,69200.0
2008-11-24 13:55:00,21.84,22.1,21.8,22.1,80300.0,14.6409,14.8152,14.6141,14.8152,80300.0
2008-11-24 14:00:00,22.08,22.09,21.98,22.01,40100.0,14.8018,14.8085,14.7348,14.7549,40100.0
2008-11-24 14:05:00,22.0,22.0,21.78,21.78,59200.0,14.7482,14.7482,14.6007,14.6007,59200.0
2008-11-24 14:10:00,21.79,21.91,21.75,21.82,69900.0,14.6074,14.6878,14.5806,14.6275,69900.0
2008-11-24 14:15:00,21.83,21.92,21.8,21.85,29000.0,14.6342,14.6945,14.6141,14.6476,29000.0
2008-11-24 14:20:00,21.85,22.13,21.85,22.13,40500.0,14.6476,14.8353,14.6476,14.8353,40500.0
2008-11-24 14:25:00,22.13,22.18,22.0,22.08,50200.0,14.8353,14.8688,14.7482,14.8018,50200.0
2008-11-24 14:30:00,22.09,22.27,22.03,22.09,61300.0,14.8085,14.9292,14.7683,14.8085,61300.0
2008-11-24 14:35:00,22.09,22.46,22.09,22.38,58800.0,14.8085,15.0565,14.8085,15.0029,58800.0
2008-11-24 14:40:00,22.38,22.42,22.31,22.35,100000.0,15.0029,15.0297,14.956,14.9828,100000.0
2008-11-24 14:45:00,22.35,22.38,22.24,22.24,100300.0,14.9828,15.0029,14.909,14.909,100300.0
2008-11-24 14:50:00,22.24,22.37,22.19,22.34,66300.0,14.909,14.9962,14.8755,14.9761,66300.0
2008-11-24 14:55:00,22.35,22.54,22.35,22.52,59800.0,14.9828,15.1102,14.9828,15.0968,59800.0
2008-11-24 15:00:00,22.54,22.77,22.51,22.76,91000.0,15.1102,15.2643,15.0901,15.2576,91000.0
2008-11-24 15:05:00,22.76,22.98,22.65,22.97,140400.0,15.2576,15.4051,15.1839,15.3984,140400.0
2008-11-24 15:10:00,22.97,23.25,22.97,23.25,179600.0,15.3984,15.5861,15.3984,15.5861,179600.0
2008-11-24 15:15:00,23.25,23.35,23.14,23.27,104100.0,15.5861,15.6532,15.5124,15.5995,104100.0
2008-11-24 15:20:00,23.26,23.34,23.0,23.03,124500.0,15.5928,15.6465,15.4185,15.4386,124500.0
2008-11-24 15:25:00,23.07,23.61,23.07,23.59,122200.0,15.4655,15.8275,15.4655,15.8141,122200.0
2008-11-24 15:30:00,23.59,23.65,23.49,23.55,112200.0,15.8141,15.8543,15.747,15.7872,112200.0
2008-11-24 15:35:00,23.55,24.23,23.5,24.19,272300.0,15.7872,16.2431,15.7537,16.2163,272300.0
2008-11-24 15:40:00,24.19,24.5,24.19,24.36,296500.0,16.2163,16.4241,16.2163,16.3302,296500.0
2008-11-24 15:45:00,24.35,24.35,23.85,23.91,233600.0,16.3235,16.3235,15.9883,16.0286,233600.0
2008-11-24 15:50:00,23.91,23.95,23.24,23.84,335400.0,16.0286,16.0554,15.5794,15.9816,335400.0
2008-11-24 15:55:00,23.84,23.98,23.51,23.57,370200.0,15.9816,16.0755,15.7604,15.8006,370200.0
2008-11-25 09:30:00,24.78,24.78,23.35,23.35,156000.0,16.8915,16.8915,15.9167,15.9167,156000.0
2008-11-25 09:35:00,23.28,24.04,23.28,23.87,121500.0,15.869,16.3871,15.869,16.2712,121500.0
2008-11-25 09:40:00,23.87,24.21,23.72,23.77,139100.0,16.2712,16.503,16.1689,16.203,139100.0
2008-11-25 09:45:00,23.75,23.96,23.7,23.78,101900.0,16.1894,16.3325,16.1553,16.2098,101900.0
2008-11-25 09:50:00,23.78,23.98,23.59,23.63,84100.0,16.2098,16.3462,16.0803,16.1076,84100.0
2008-11-25 09:55:00,23.63,23.74,23.42,23.73,85800.0,16.1076,16.1826,15.9644,16.1758,85800.0
2008-11-25 10:00:00,23.75,24.13,23.75,23.99,135900.0,16.1894,16.4484,16.1894,16.353,135900.0
2008-11-25 10:05:00,23.99,24.28,23.99,24.28,112500.0,16.353,16.5507,16.353,16.5507,112500.0
2008-11-25 10:10:00,24.28,24.29,24.05,24.23,63900.0,16.5507,16.5575,16.3939,16.5166,63900.0
2008-11-25 10:15:00,24.23,24.29,23.86,24.03,87100.0,16.5166,16.5575,16.2644,16.3803,87100.0
2008-11-25 10:20:00,24.02,24.03,23.6,23.62,95200.0,16.3734,16.3803,16.0871,16.1008,95200.0
2008-11-25 10:25:00,23.63,23.72,23.54,23.71,176100.0,16.1076,16.1689,16.0462,16.1621,176100.0
2008-11-25 10:30:00,23.7,23.8,23.62,23.73,79400.0,16.1553,16.2235,16.1008,16.1758,79400.0
2008-11-25 10:35:00,23.73,23.75,23.55,23.55,68800.0,16.1758,16.1894,16.0531,16.0531,68800.0
2008-11-25 10:40:00,23.57,23.58,23.17,23.36,66300.0,16.0667,16.0735,15.794,15.9235,66300.0
2008-11-25 10:45:00,23.37,23.37,23.13,23.2,56400.0,15.9304,15.9304,15.7668,15.8145,56400.0
2008-11-25 10:50:00,23.2,23.22,23.1,23.19,81800.0,15.8145,15.8281,15.7463,15.8077,81800.0
2008-11-25 10:55:00,23.17,23.44,23.17,23.41,64500.0,15.794,15.9781,15.794,15.9576,64500.0
2008-11-25 11:00:00,23.41,23.61,23.4,23.48,48800.0,15.9576,16.094,15.9508,16.0053,48800.0
2008-11-25 11:05:00,23.49,23.52,23.35,23.5,117000.0,16.0122,16.0326,15.9167,16.019,117000.0
2008-11-25 11:10:00,23.51,23.67,23.47,23.61,47400.0,16.0258,16.1349,15.9985,16.094,47400.0
2008-11-25 11:15:00,23.61,23.77,23.52,23.74,84900.0,16.094,16.203,16.0326,16.1826,84900.0
2008-11-25 11:20:00,23.77,23.94,23.77,23.9,78200.0,16.203,16.3189,16.203,16.2916,78200.0
2008-11-25 11:25:00,23.89,24.0,23.76,23.8,133600.0,16.2848,16.3598,16.1962,16.2235,133600.0
2008-11-25 11:30:00,23.8,23.95,23.8,23.91,61700.0,16.2235,16.3257,16.2235,16.2985,61700.0
2008-11-25 11:35:00,23.92,23.93,23.88,23.91,71700.0,16.3053,16.3121,16.278,16.2985,71700.0
2008-11-25 11:40:00,23.92,24.14,23.91,24.14,144300.0,16.3053,16.4552,16.2985,16.4552,144300.0
2008-11-25 11:45:00,24.13,24.25,24.1,24.14,91100.0,16.4484,16.5302,16.428,16.4552,91100.0
2008-11-25 11:50:00,24.14,24.17,23.91,24.12,53800.0,16.4552,16.4757,16.2985,16.4416,53800.0
2008-11-25 11:55:00,24.12,24.24,24.12,24.14,40800.0,16.4416,16.5234,16.4416,16.4552,40800.0
2008-11-25 12:00:00,24.14,24.21,24.01,24.02,39900.0,16.4552,16.503,16.3666,16.3734,39900.0
2008-11-25 12:05:00,24.01,24.03,23.82,23.84,40700.0,16.3666,16.3803,16.2371,16.2507,40700.0
2008-11-25 12:10:00,23.84,23.9,23.72,23.81,94800.0,16.2507,16.2916,16.1689,16.2303,94800.0
2008-11-25 12:15:00,23.8,23.84,23.72,23.74,82100.0,16.2235,16.2507,16.1689,16.1826,82100.0
2008-11-25 12:20:00,23.74,23.75,23.55,23.59,46700.0,16.1826,16.1894,16.0531,16.0803,46700.0
2008-11-25 12:25:00,23.57,23.63,23.52,23.54,60500.0,16.0667,16.1076,16.0326,16.0462,60500.0
2008-11-25 12:30:00,23.57,23.68,23.54,23.57,70700.0,16.0667,16.1417,16.0462,16.0667,70700.0
2008-11-25 12:35:00,23.58,23.58,23.33,23.35,71300.0,16.0735,16.0735,15.9031,15.9167,71300.0
2008-11-25 12:40:00,23.36,23.54,23.35,23.42,33700.0,15.9235,16.0462,15.9167,15.9644,33700.0
2008-11-25 12:45:00,23.43,23.45,23.13,23.18,71800.0,15.9713,15.9849,15.7668,15.8008,71800.0
2008-11-25 12:50:00,23.18,23.18,22.89,22.97,80200.0,15.8008,15.8008,15.6032,15.6577,80200.0
2008-11-25 12:55:00,22.96,23.19,22.95,23.11,56900.0,15.6509,15.8077,15.6441,15.7531,56900.0
2008-11-25 13:00:00,23.13,23.22,23.11,23.14,48300.0,15.7668,15.8281,15.7531,15.7736,48300.0
2008-11-25 13:05:00,23.15,23.34,23.15,23.34,28300.0,15.7804,15.9099,15.7804,15.9099,28300.0
2008-11-25 13:10:00,23.34,23.45,23.33,23.36,31900.0,15.9099,15.9849,15.9031,15.9235,31900.0
2008-11-25 13:15:00,23.36,23.49,23.27,23.49,31400.0,15.9235,16.0122,15.8622,16.0122,31400.0
2008-11-25 13:20:00,23.5,23.59,23.47,23.53,43000.0,16.019,16.0803,15.9985,16.0394,43000.0
2008-11-25 13:25:00,23.55,23.73,23.5,23.68,52900.0,16.0531,16.1758,16.019,16.1417,52900.0
2008-11-25 13:30:00,23.69,23.93,23.69,23.88,51100.0,16.1485,16.3121,16.1485,16.278,51100.0
2008-11-25 13:35:00,23.89,23.94,23.85,23.94,43900.0,16.2848,16.3189,16.2576,16.3189,43900.0
2008-11-25 13:40:00,23.94,23.98,23.81,23.81,44300.0,16.3189,16.3462,16.2303,16.2303,44300.0
2008-11-25 13:45:00,23.82,23.98,23.81,23.85,33800.0,16.2371,16.3462,16.2303,16.2576,33800.0
2008-11-25 13:50:00,23.87,23.87,23.69,23.71,42300.0,16.2712,16.2712,16.1485,16.1621,42300.0
2008-11-25 13:55:00,23.71,23.79,23.55,23.56,61400.0,16.1621,16.2167,16.0531,16.0599,61400.0
2008-11-25 14:00:00,23.56,23.6,23.42,23.42,61300.0,16.0599,16.0871,15.9644,15.9644,61300.0
2008-11-25 14:05:00,23.42,23.45,23.19,23.22,55200.0,15.9644,15.9849,15.8077,15.8281,55200.0
2008-11-25 14:10:00,23.22,23.23,23.06,23.09,48700.0,15.8281,15.8349,15.719,15.7395,48700.0
2008-11-25 14:15:00,23.1,23.12,22.96,23.08,71500.0,15.7463,15.7599,15.6509,15.7327,71500.0
2008-11-25 14:20:00,23.1,23.17,22.96,23.12,46800.0,15.7463,15.794,15.6509,15.7599,46800.0
2008-11-25 14:25:00,23.11,23.11,22.88,22.88,53900.0,15.7531,15.7531,15.5963,15.5963,53900.0
2008-11-25 14:30:00,22.88,23.38,22.87,23.34,84900.0,15.5963,15.9372,15.5895,15.9099,84900.0
2008-11-25 14:35:00,23.34,23.4,23.16,23.23,58400.0,15.9099,15.9508,15.7872,15.8349,58400.0
2008-11-25 14:40:00,23.24,23.29,23.18,23.23,26000.0,15.8417,15.8758,15.8008,15.8349,26000.0
2008-11-25 14:45:00,23.23,23.24,23.03,23.03,40100.0,15.8349,15.8417,15.6986,15.6986,40100.0
2008-11-25 14:50:00,23.05,23.17,22.9,23.16,65400.0,15.7122,15.794,15.61,15.7872,65400.0
2008-11-25 14:55:00,23.17,23.47,23.16,23.4,96500.0,15.794,15.9985,15.7872,15.9508,96500.0
2008-11-25 15:00:00,23.4,23.71,23.36,23.69,86100.0,15.9508,16.1621,15.9235,16.1485,86100.0
2008-11-25 15:05:00,23.66,23.8,23.61,23.66,125000.0,16.128,16.2235,16.094,16.128,125000.0
2008-11-25 15:10:00,23.67,23.78,23.59,23.71,136000.0,16.1349,16.2098,16.0803,16.1621,136000.0
2008-11-25 15:15:00,23.71,23.78,23.65,23.65,73800.0,16.1621,16.2098,16.1212,16.1212,73800.0
2008-11-25 15:20:00,23.66,23.66,23.43,23.5,114600.0,16.128,16.128,15.9713,16.019,114600.0
2008-11-25 15:25:00,23.5,23.74,23.4,23.64,114500.0,16.019,16.1826,15.9508,16.1144,114500.0
2008-11-25 15:30:00,23.64,23.69,23.54,23.62,104000.0,16.1144,16.1485,16.0462,16.1008,104000.0
2008-11-25 15:35:00,23.65,23.93,23.6,23.79,111100.0,16.1212,16.3121,16.0871,16.2167,111100.0
2008-11-25 15:40:00,23.81,24.42,23.8,24.38,244600.0,16.2303,16.6461,16.2235,16.6188,244600.0
2008-11-25 15:45:00,24.38,24.39,24.12,24.21,191300.0,16.6188,16.6257,16.4416,16.503,191300.0
2008-11-25 15:50:00,24.19,24.44,24.17,24.37,264300.0,16.4893,16.6597,16.4757,16.612,264300.0
2008-11-25 15:55:00,24.38,24.52,24.22,24.35,429800.0,16.6188,16.7143,16.5098,16.5984,429800.0
2008-11-26 09:30:00,23.37,23.39,22.15,22.32,235600.0,15.9304,15.944,15.0987,15.2146,235600.0
2008-11-26 09:35:00,22.37,22.73,22.33,22.46,98100.0,15.2487,15.4941,15.2214,15.3101,98100.0
2008-11-26 09:40:00,22.47,22.87,22.45,22.49,151000.0,15.3169,15.5895,15.3032,15.3305,151000.0
2008-11-26 09:45:00,22.49,22.85,22.42,22.68,135900.0,15.3305,15.5759,15.2828,15.46,135900.0
2008-11-26 09:50:00,22.68,22.94,22.62,22.79,52400.0,15.46,15.6372,15.4191,15.535,52400.0
2008-11-26 09:55:00,22.78,22.84,22.65,22.73,39300.0,15.5282,15.5691,15.4396,15.4941,39300.0
2008-11-26 10:00:00,22.72,22.86,22.54,22.78,45700.0,15.4873,15.5827,15.3646,15.5282,45700.0
2008-11-26 10:05:00,22.76,22.78,22.51,22.55,52500.0,15.5145,15.5282,15.3441,15.3714,52500.0
2008-11-26 10:10:00,22.56,22.83,22.53,22.83,44000.0,15.3782,15.5623,15.3578,15.5623,44000.0
2008-11-26 10:15:00,22.83,23.15,22.82,22.97,83000.0,15.5623,15.7804,15.5554,15.6577,83000.0
2008-11-26 10:20:00,22.97,23.09,22.92,23.05,60500.0,15.6577,15.7395,15.6236,15.7122,60500.0
2008-11-26 10:25:00,23.04,23.15,22.96,22.99,81900.0,15.7054,15.7804,15.6509,15.6713,81900.0
2008-11-26 10:30:00,22.99,23.02,22.92,22.99,82500.0,15.6713,15.6918,15.6236,15.6713,82500.0
2008-11-26 10:35:00,22.99,23.02,22.82,22.87,74500.0,15.6713,15.6918,15.5554,15.5895,74500.0
2008-11-26 10:40:00,22.9,22.91,22.83,22.9,68800.0,15.61,15.6168,15.5623,15.61,68800.0
2008-11-26 10:45:00,22.9,22.96,22.78,22.86,72200.0,15.61,15.6509,15.5282,15.5827,72200.0
2008-11-26 10:50:00,22.87,23.05,22.85,23.0,88500.0,15.5895,15.7122,15.5759,15.6781,88500.0
2008-11-26 10:55:00,23.01,23.15,22.99,23.11,70400.0,15.685,15.7804,15.6713,15.7531,70400.0
2008-11-26 11:00:00,23.12,23.16,22.9,22.91,64900.0,15.7599,15.7872,15.61,15.6168,64900.0
2008-11-26 11:05:00,22.92,23.05,22.9,22.99,48700.0,15.6236,15.7122,15.61,15.6713,48700.0
2008-11-26 11:10:00,22.99,23.04,22.96,23.0,47900.0,15.6713,15.7054,15.6509,15.6781,47900.0
2008-11-26 11:15:00,23.0,23.0,22.9,22.92,53800.0,15.6781,15.6781,15.61,15.6236,53800.0
2008-11-26 11:20:00,22.9,23.0,22.89,23.0,70300.0,15.61,15.6781,15.6032,15.6781,70300.0
2008-11-26 11:25:00,22.97,23.0,22.89,22.9,32900.0,15.6577,15.6781,15.6032,15.61,32900.0
2008-11-26 11:30:00,22.89,22.96,22.81,22.83,30100.0,15.6032,15.6509,15.5486,15.5623,30100.0
2008-11-26 11:35:00,22.85,23.01,22.85,22.99,80700.0,15.5759,15.685,15.5759,15.6713,80700.0
2008-11-26 11:40:00,22.99,23.0,22.89,22.94,17900.0,15.6713,15.6781,15.6032,15.6372,17900.0
2008-11-26 11:45:00,22.94,23.05,22.91,23.0,72500.0,15.6372,15.7122,15.6168,15.6781,72500.0
2008-11-26 11:50:00,23.0,23.01,22.9,22.97,52000.0,15.6781,15.685,15.61,15.6577,52000.0
2008-11-26 11:55:00,22.97,22.99,22.86,22.87,30600.0,15.6577,15.6713,15.5827,15.5895,30600.0
2008-11-26 12:00:00,22.87,22.94,22.85,22.87,24800.0,15.5895,15.6372,15.5759,15.5895,24800.0
2008-11-26 12:05:00,22.87,22.95,22.81,22.84,42800.0,15.5895,15.6441,15.5486,15.5691,42800.0
2008-11-26 12:10:00,22.85,22.87,22.72,22.75,63500.0,15.5759,15.5895,15.4873,15.5077,63500.0
2008-11-26 12:15:00,22.76,22.84,22.75,22.81,24800.0,15.5145,15.5691,15.5077,15.5486,24800.0
2008-11-26 12:20:00,22.8,22.87,22.74,22.75,31800.0,15.5418,15.5895,15.5009,15.5077,31800.0
2008-11-26 12:25:00,22.78,22.8,22.71,22.76,29200.0,15.5282,15.5418,15.4805,15.5145,29200.0
2008-11-26 12:30:00,22.76,22.8,22.72,22.78,23400.0,15.5145,15.5418,15.4873,15.5282,23400.0
2008-11-26 12:35:00,22.79,22.86,22.76,22.8,40100.0,15.535,15.5827,15.5145,15.5418,40100.0
2008-11-26 12:40:00,22.8,22.87,22.78,22.85,30400.0,15.5418,15.5895,15.5282,15.5759,30400.0
2008-11-26 12:45:00,22.85,22.95,22.85,22.88,47300.0,15.5759,15.6441,15.5759,15.5963,47300.0
2008-11-26 12:50:00,22.88,22.89,22.8,22.86,29500.0,15.5963,15.6032,15.5418,15.5827,29500.0
2008-11-26 12:55:00,22.86,22.9,22.82,22.85,22900.0,15.5827,15.61,15.5554,15.5759,22900.0
2008-11-26 13:00:00,22.85,22.97,22.84,22.97,61100.0,15.5759,15.6577,15.5691,15.6577,61100.0
2008-11-26 13:05:00,22.96,23.11,22.94,23.08,54800.0,15.6509,15.7531,15.6372,15.7327,54800.0
2008-11-26 13:10:00,23.06,23.07,22.96,23.0,37300.0,15.719,15.7259,15.6509,15.6781,37300.0
2008-11-26 13:15:00,23.0,23.01,22.94,22.94,38900.0,15.6781,15.685,15.6372,15.6372,38900.0
2008-11-26 13:20:00,22.93,22.96,22.89,22.91,57500.0,15.6304,15.6509,15.6032,15.6168,57500.0
2008-11-26 13:25:00,22.9,23.04,22.85,22.94,45600.0,15.61,15.7054,15.5759,15.6372,45600.0
2008-11-26 13:30:00,22.94,22.95,22.81,22.86,53700.0,15.6372,15.6441,15.5486,15.5827,53700.0
2008-11-26 13:35:00,22.86,22.92,22.84,22.91,37800.0,15.5827,15.6236,15.5691,15.6168,37800.0
2008-11-26 13:40:00,22.91,22.94,22.87,22.91,32900.0,15.6168,15.6372,15.5895,15.6168,32900.0
2008-11-26 13:45:00,22.91,22.99,22.89,22.92,28800.0,15.6168,15.6713,15.6032,15.6236,28800.0
2008-11-26 13:50:00,22.94,22.96,22.9,22.9,74100.0,15.6372,15.6509,15.61,15.61,74100.0
2008-11-26 13:55:00,22.92,22.94,22.88,22.91,23300.0,15.6236,15.6372,15.5963,15.6168,23300.0
2008-11-26 14:00:00,22.9,22.91,22.8,22.85,29400.0,15.61,15.6168,15.5418,15.5759,29400.0
2008-11-26 14:05:00,22.86,22.97,22.83,22.94,40900.0,15.5827,15.6577,15.5623,15.6372,40900.0
2008-11-26 14:10:00,22.93,22.96,22.88,22.89,32800.0,15.6304,15.6509,15.5963,15.6032,32800.0
2008-11-26 14:15:00,22.91,23.06,22.9,23.01,40100.0,15.6168,15.719,15.61,15.685,40100.0
2008-11-26 14:20:00,23.01,23.15,23.0,23.12,30400.0,15.685,15.7804,15.6781,15.7599,30400.0
2008-11-26 14:25:00,23.11,23.19,22.99,23.08,100000.0,15.7531,15.8077,15.6713,15.7327,100000.0
2008-11-26 14:30:00,23.09,23.39,23.07,23.33,75700.0,15.7395,15.944,15.7259,15.9031,75700.0
2008-11-26 14:35:00,23.33,23.35,23.19,23.25,61300.0,15.9031,15.9167,15.8077,15.8486,61300.0
2008-11-26 14:40:00,23.24,23.46,23.24,23.43,104100.0,15.8417,15.9917,15.8417,15.9713,104100.0
2008-11-26 14:45:00,23.43,23.55,23.38,23.5,46700.0,15.9713,16.0531,15.9372,16.019,46700.0
2008-11-26 14:50:00,23.48,23.64,23.47,23.64,28300.0,16.0053,16.1144,15.9985,16.1144,28300.0
2008-11-26 14:55:00,23.64,23.77,23.6,23.69,58400.0,16.1144,16.203,16.0871,16.1485,58400.0
2008-11-26 15:00:00,23.7,23.75,23.56,23.59,42800.0,16.1553,16.1894,16.0599,16.0803,42800.0
2008-11-26 15:05:00,23.57,23.62,23.53,23.62,37600.0,16.0667,16.1008,16.0394,16.1008,37600.0
2008-11-26 15:10:00,23.63,23.87,23.6,23.82,79500.0,16.1076,16.2712,16.0871,16.2371,79500.0
2008-11-26 15:15:00,23.84,23.95,23.73,23.78,52600.0,16.2507,16.3257,16.1758,16.2098,52600.0
2008-11-26 15:20:00,23.78,23.79,23.62,23.73,104600.0,16.2098,16.2167,16.1008,16.1758,104600.0
2008-11-26 15:25:00,23.73,23.87,23.7,23.86,67800.0,16.1758,16.2712,16.1553,16.2644,67800.0
2008-11-26 15:30:00,23.86,23.93,23.78,23.91,63600.0,16.2644,16.3121,16.2098,16.2985,63600.0
2008-11-26 15:35:00,23.91,24.03,23.83,24.03,130900.0,16.2985,16.3803,16.2439,16.3803,130900.0
2008-11-26 15:40:00,24.03,24.11,23.87,23.98,192900.0,16.3803,16.4348,16.2712,16.3462,192900.0
2008-11-26 15:45:00,23.98,24.11,23.98,24.04,143200.0,16.3462,16.4348,16.3462,16.3871,143200.0
2008-11-26 15:50:00,24.04,24.04,23.82,23.97,174700.0,16.3871,16.3871,16.2371,16.3394,174700.0
2008-11-26 15:55:00,23.97,24.04,23.94,23.99,270300.0,16.3394,16.3871,16.3189,16.353,270300.0
2008-11-28 09:30:00,23.99,24.24,23.99,24.2,61200.0,16.353,16.5234,16.353,16.4961,61200.0
2008-11-28 09:35:00,24.2,24.69,24.2,24.61,42400.0,16.4961,16.8301,16.4961,16.7756,42400.0
2008-11-28 09:40:00,24.58,24.7,24.29,24.43,44600.0,16.7552,16.837,16.5575,16.6529,44600.0
2008-11-28 09:45:00,24.45,24.57,24.3,24.3,31400.0,16.6666,16.7483,16.5643,16.5643,31400.0
2008-11-28 09:50:00,24.3,24.4,24.25,24.4,25000.0,16.5643,16.6325,16.5302,16.6325,25000.0
2008-11-28 09:55:00,24.4,24.57,24.26,24.56,25100.0,16.6325,16.7483,16.537,16.7415,25100.0
2008-11-28 10:00:00,24.56,24.62,24.48,24.62,30800.0,16.7415,16.7824,16.687,16.7824,30800.0
2008-11-28 10:05:00,24.59,24.59,24.38,24.4,29900.0,16.762,16.762,16.6188,16.6325,29900.0
2008-11-28 10:10:00,24.4,24.5,24.4,24.48,29700.0,16.6325,16.7006,16.6325,16.687,29700.0
2008-11-28 10:15:00,24.48,24.49,24.37,24.44,45800.0,16.687,16.6938,16.612,16.6597,45800.0
2008-11-28 10:20:00,24.43,24.59,24.43,24.57,59200.0,16.6529,16.762,16.6529,16.7483,59200.0
2008-11-28 10:25:00,24.57,24.74,24.57,24.67,31100.0,16.7483,16.8642,16.7483,16.8165,31100.0
2008-11-28 10:30:00,24.68,24.69,24.58,24.62,25400.0,16.8233,16.8301,16.7552,16.7824,25400.0
2008-11-28 10:35:00,24.6,24.67,24.55,24.65,18800.0,16.7688,16.8165,16.7347,16.8029,18800.0
2008-11-28 10:40:00,24.62,24.67,24.56,24.66,20500.0,16.7824,16.8165,16.7415,16.8097,20500.0
2008-11-28 10:45:00,24.67,24.68,24.63,24.65,20000.0,16.8165,16.8233,16.7892,16.8029,20000.0
2008-11-28 10:50:00,24.64,24.67,24.61,24.64,35500.0,16.7961,16.8165,16.7756,16.7961,35500.0
2008-11-28 10:55:00,24.64,24.67,24.63,24.65,27200.0,16.7961,16.8165,16.7892,16.8029,27200.0
2008-11-28 11:00:00,24.65,24.67,24.63,24.67,30100.0,16.8029,16.8165,16.7892,16.8165,30100.0
2008-11-28 11:05:00,24.66,24.7,24.6,24.61,37400.0,16.8097,16.837,16.7688,16.7756,37400.0
2008-11-28 11:10:00,24.63,24.67,24.6,24.61,16500.0,16.7892,16.8165,16.7688,16.7756,16500.0
2008-11-28 11:15:00,24.61,24.66,24.51,24.51,24700.0,16.7756,16.8097,16.7075,16.7075,24700.0
2008-11-28 11:20:00,24.53,24.63,24.5,24.6,30500.0,16.7211,16.7892,16.7006,16.7688,30500.0
2008-11-28 11:25:00,24.6,24.62,24.55,24.59,57600.0,16.7688,16.7824,16.7347,16.762,57600.0
2008-11-28 11:30:00,24.6,24.77,24.59,24.77,46300.0,16.7688,16.8847,16.762,16.8847,46300.0
2008-11-28 11:35:00,24.76,24.85,24.73,24.85,59800.0,16.8779,16.9392,16.8574,16.9392,59800.0
2008-11-28 11:40:00,24.85,24.87,24.78,24.83,73400.0,16.9392,16.9528,16.8915,16.9256,73400.0
2008-11-28 11:45:00,24.84,24.97,24.84,24.97,41600.0,16.9324,17.021,16.9324,17.021,41600.0
2008-11-28 11:50:00,24.97,25.1,24.97,25.07,49500.0,17.021,17.1096,17.021,17.0892,49500.0
2008-11-28 11:55:00,25.07,25.17,25.0,25.17,41500.0,17.0892,17.1573,17.0415,17.1573,41500.0
2008-11-28 12:00:00,25.18,25.25,25.18,25.25,33600.0,17.1642,17.2119,17.1642,17.2119,33600.0
2008-11-28 12:05:00,25.25,25.34,25.14,25.14,46600.0,17.2119,17.2732,17.1369,17.1369,46600.0
2008-11-28 12:10:00,25.14,25.38,25.13,25.37,34500.0,17.1369,17.3005,17.1301,17.2937,34500.0
2008-11-28 12:15:00,25.37,25.37,25.16,25.2,42800.0,17.2937,17.2937,17.1505,17.1778,42800.0
2008-11-28 12:20:00,25.19,25.22,25.1,25.1,15900.0,17.171,17.1914,17.1096,17.1096,15900.0
2008-11-28 12:25:00,25.1,25.16,25.09,25.16,22700.0,17.1096,17.1505,17.1028,17.1505,22700.0
2008-11-28 12:30:00,25.17,25.32,25.14,25.28,28800.0,17.1573,17.2596,17.1369,17.2323,28800.0
2008-11-28 12:35:00,25.27,25.34,25.13,25.14,59600.0,17.2255,17.2732,17.1301,17.1369,59600.0
2008-11-28 12:40:00,25.16,25.42,25.15,25.41,104100.0,17.1505,17.3278,17.1437,17.3209,104100.0
2008-11-28 12:45:00,25.41,25.47,25.24,25.41,128700.0,17.3209,17.3618,17.2051,17.3209,128700.0
2008-11-28 12:50:00,25.42,25.51,25.25,25.49,180800.0,17.3278,17.3891,17.2119,17.3755,180800.0
2008-11-28 12:55:00,25.49,25.51,25.22,25.26,174500.0,17.3755,17.3891,17.1914,17.2187,174500.0
2008-11-28 13:00:00,25.44,25.44,25.26,25.26,413400.0,17.3414,17.3414,17.2187,17.2187,413400.0
2008-11-28 13:05:00,25.26,25.26,25.26,25.26,0.0,17.2187,17.2187,17.2187,17.2187,0.0
2008-11-28 13:10:00,25.26,25.26,25.26,25.26,0.0,17.2187,17.2187,17.2187,17.2187,0.0
2008-11-28 13:15:00,25.44,25.44,25.4,25.43,1900.0,17.3414,17.3414,17.3141,17.3346,1900.0
2008-11-28 13:20:00,25.43,25.43,25.43,25.43,0.0,17.3346,17.3346,17.3346,17.3346,0.0
2008-11-28 13:25:00,25.44,25.44,25.44,25.44,68700.0,17.3414,17.3414,17.3414,17.3414,68700.0
2008-11-28 13:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:35:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:45:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:50:00,25.44,25.44,25.44,25.44,100.0,17.3414,17.3414,17.3414,17.3414,100.0
2008-11-28 13:55:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:00:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:05:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:10:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:15:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:20:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:25:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:35:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:45:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:50:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:55:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:00:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:05:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:10:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:15:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:20:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:25:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:35:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:45:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:50:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:55:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-12-01 09:30:00,24.66,24.97,24.1,24.25,156600.0,16.8097,17.021,16.428,16.5302,156600.0
2008-12-01 09:35:00,24.25,24.78,24.16,24.66,156000.0,16.5302,16.8915,16.4689,16.8097,156000.0
2008-12-01 09:40:00,24.67,24.69,24.19,24.22,158900.0,16.8165,16.8301,16.4893,16.5098,158900.0
2008-12-01 09:45:00,24.22,24.37,24.16,24.34,87800.0,16.5098,16.612,16.4689,16.5916,87800.0
2008-12-01 09:50:00,24.34,24.4,24.06,24.12,116900.0,16.5916,16.6325,16.4007,16.4416,116900.0
2008-12-01 09:55:00,24.13,24.25,24.03,24.09,112900.0,16.4484,16.5302,16.3803,16.4212,112900.0
2008-12-01 10:00:00,24.09,24.21,23.98,23.98,64700.0,16.4212,16.503,16.3462,16.3462,64700.0
2008-12-01 10:05:00,23.99,24.18,23.75,24.14,149700.0,16.353,16.4825,16.1894,16.4552,149700.0
2008-12-01 10:10:00,24.15,24.16,23.9,23.91,64400.0,16.4621,16.4689,16.2916,16.2985,64400.0
2008-12-01 10:15:00,23.91,23.99,23.81,23.87,69900.0,16.2985,16.353,16.2303,16.2712,69900.0
2008-12-01 10:20:00,23.86,23.86,23.72,23.83,49500.0,16.2644,16.2644,16.1689,16.2439,49500.0
2008-12-01 10:25:00,23.81,23.92,23.77,23.87,80900.0,16.2303,16.3053,16.203,16.2712,80900.0
2008-12-01 10:30:00,23.87,23.87,23.66,23.74,57400.0,16.2712,16.2712,16.128,16.1826,57400.0
2008-12-01 10:35:00,23.74,23.76,23.65,23.69,47100.0,16.1826,16.1962,16.1212,16.1485,47100.0
2008-12-01 10:40:00,23.67,23.83,23.62,23.82,52100.0,16.1349,16.2439,16.1008,16.2371,52100.0
2008-12-01 10:45:00,23.81,23.89,23.69,23.7,34900.0,16.2303,16.2848,16.1485,16.1553,34900.0
2008-12-01 10:50:00,23.68,23.78,23.55,23.68,41300.0,16.1417,16.2098,16.0531,16.1417,41300.0
2008-12-01 10:55:00,23.69,23.76,23.49,23.5,87100.0,16.1485,16.1962,16.0122,16.019,87100.0
2008-12-01 11:00:00,23.51,23.59,23.37,23.42,78100.0,16.0258,16.0803,15.9304,15.9644,78100.0
2008-12-01 11:05:00,23.44,23.44,23.31,23.32,39300.0,15.9781,15.9781,15.8895,15.8963,39300.0
2008-12-01 11:10:00,23.33,23.41,23.31,23.4,66100.0,15.9031,15.9576,15.8895,15.9508,66100.0
2008-12-01 11:15:00,23.4,23.48,23.36,23.48,43400.0,15.9508,16.0053,15.9235,16.0053,43400.0
2008-12-01 11:20:00,23.47,23.57,23.43,23.45,46100.0,15.9985,16.0667,15.9713,15.9849,46100.0
2008-12-01 11:25:00,23.45,23.47,23.27,23.3,37800.0,15.9849,15.9985,15.8622,15.8826,37800.0
2008-12-01 11:30:00,23.31,23.45,23.29,23.32,42900.0,15.8895,15.9849,15.8758,15.8963,42900.0
2008-12-01 11:35:00,23.34,23.48,23.32,23.4,80700.0,15.9099,16.0053,15.8963,15.9508,80700.0
2008-12-01 11:40:00,23.42,23.44,23.28,23.28,61100.0,15.9644,15.9781,15.869,15.869,61100.0
2008-12-01 11:45:00,23.29,23.36,23.21,23.31,72600.0,15.8758,15.9235,15.8213,15.8895,72600.0
2008-12-01 11:50:00,23.31,23.35,23.14,23.2,68200.0,15.8895,15.9167,15.7736,15.8145,68200.0
2008-12-01 11:55:00,23.21,23.28,23.09,23.13,53100.0,15.8213,15.869,15.7395,15.7668,53100.0
2008-12-01 12:00:00,23.12,23.13,23.01,23.07,45500.0,15.7599,15.7668,15.685,15.7259,45500.0
2008-12-01 12:05:00,23.08,23.09,22.93,23.02,112400.0,15.7327,15.7395,15.6304,15.6918,112400.0
2008-12-01 12:10:00,23.02,23.04,22.98,23.03,73400.0,15.6918,15.7054,15.6645,15.6986,73400.0
2008-12-01 12:15:00,23.04,23.04,22.83,22.85,53100.0,15.7054,15.7054,15.5623,15.5759,53100.0
2008-12-01 12:20:00,22.85,22.86,22.74,22.78,53300.0,15.5759,15.5827,15.5009,15.5282,53300.0
2008-12-01 12:25:00,22.77,22.77,22.59,22.67,66600.0,15.5214,15.5214,15.3987,15.4532,66600.0
2008-12-01 12:30:00,22.69,22.81,22.63,22.79,25900.0,15.4668,15.5486,15.4259,15.535,25900.0
2008-12-01 12:35:00,22.79,22.82,22.71,22.75,36400.0,15.535,15.5554,15.4805,15.5077,36400.0
2008-12-01 12:40:00,22.75,22.76,22.66,22.73,38000.0,15.5077,15.5145,15.4464,15.4941,38000.0
2008-12-01 12:45:00,22.72,22.87,22.65,22.71,42400.0,15.4873,15.5895,15.4396,15.4805,42400.0
2008-12-01 12:50:00,22.71,22.74,22.54,22.66,42400.0,15.4805,15.5009,15.3646,15.4464,42400.0
2008-12-01 12:55:00,22.67,22.71,22.58,22.68,19500.0,15.4532,15.4805,15.3918,15.46,19500.0
2008-12-01 13:00:00,22.65,22.72,22.63,22.71,15200.0,15.4396,15.4873,15.4259,15.4805,15200.0
2008-12-01 13:05:00,22.71,22.74,22.68,22.7,22300.0,15.4805,15.5009,15.46,15.4736,22300.0
2008-12-01 13:10:00,22.71,22.87,22.7,22.86,32800.0,15.4805,15.5895,15.4736,15.5827,32800.0
2008-12-01 13:15:00,22.87,22.91,22.84,22.88,37200.0,15.5895,15.6168,15.5691,15.5963,37200.0
2008-12-01 13:20:00,22.91,22.91,22.81,22.82,36500.0,15.6168,15.6168,15.5486,15.5554,36500.0
2008-12-01 13:25:00,22.81,22.82,22.68,22.69,46200.0,15.5486,15.5554,15.46,15.4668,46200.0
2008-12-01 13:30:00,22.69,22.89,22.64,22.86,40900.0,15.4668,15.6032,15.4327,15.5827,40900.0
2008-12-01 13:35:00,22.87,22.89,22.76,22.76,34100.0,15.5895,15.6032,15.5145,15.5145,34100.0
2008-12-01 13:40:00,22.77,22.83,22.64,22.65,54000.0,15.5214,15.5623,15.4327,15.4396,54000.0
2008-12-01 13:45:00,22.65,22.76,22.55,22.6,76200.0,15.4396,15.5145,15.3714,15.4055,76200.0
2008-12-01 13:50:00,22.61,22.62,22.44,22.5,57400.0,15.4123,15.4191,15.2964,15.3373,57400.0
2008-12-01 13:55:00,22.49,22.58,22.4,22.56,47300.0,15.3305,15.3918,15.2692,15.3782,47300.0
2008-12-01 14:00:00,22.56,22.59,22.43,22.51,57000.0,15.3782,15.3987,15.2896,15.3441,57000.0
2008-12-01 14:05:00,22.52,22.72,22.48,22.67,65800.0,15.3509,15.4873,15.3237,15.4532,65800.0
2008-12-01 14:10:00,22.67,22.76,22.6,22.71,32000.0,15.4532,15.5145,15.4055,15.4805,32000.0
2008-12-01 14:15:00,22.7,22.71,22.39,22.45,46000.0,15.4736,15.4805,15.2623,15.3032,46000.0
2008-12-01 14:20:00,22.44,22.61,22.36,22.56,42700.0,15.2964,15.4123,15.2419,15.3782,42700.0
2008-12-01 14:25:00,22.58,22.7,22.56,22.65,43300.0,15.3918,15.4736,15.3782,15.4396,43300.0
2008-12-01 14:30:00,22.65,22.9,22.61,22.85,49500.0,15.4396,15.61,15.4123,15.5759,49500.0
2008-12-01 14:35:00,22.84,22.86,22.67,22.76,34500.0,15.5691,15.5827,15.4532,15.5145,34500.0
2008-12-01 14:40:00,22.74,22.97,22.67,22.87,41600.0,15.5009,15.6577,15.4532,15.5895,41600.0
2008-12-01 14:45:00,22.9,23.01,22.86,22.99,43500.0,15.61,15.685,15.5827,15.6713,43500.0
2008-12-01 14:50:00,22.99,23.21,22.97,23.18,58900.0,15.6713,15.8213,15.6577,15.8008,58900.0
2008-12-01 14:55:00,23.2,23.22,22.9,22.93,58100.0,15.8145,15.8281,15.61,15.6304,58100.0
2008-12-01 15:00:00,22.92,23.06,22.75,22.82,60500.0,15.6236,15.719,15.5077,15.5554,60500.0
2008-12-01 15:05:00,22.81,22.95,22.71,22.73,74200.0,15.5486,15.6441,15.4805,15.4941,74200.0
2008-12-01 15:10:00,22.73,22.82,22.67,22.76,56900.0,15.4941,15.5554,15.4532,15.5145,56900.0
2008-12-01 15:15:00,22.76,22.81,22.65,22.72,85700.0,15.5145,15.5486,15.4396,15.4873,85700.0
2008-12-01 15:20:00,22.7,22.72,22.52,22.53,119700.0,15.4736,15.4873,15.3509,15.3578,119700.0
2008-12-01 15:25:00,22.54,22.66,22.46,22.52,75300.0,15.3646,15.4464,15.3101,15.3509,75300.0
2008-12-01 15:30:00,22.53,22.59,22.29,22.29,116300.0,15.3578,15.3987,15.1942,15.1942,116300.0
2008-12-01 15:35:00,22.29,22.38,22.12,22.12,91900.0,15.1942,15.2555,15.0783,15.0783,91900.0
2008-12-01 15:40:00,22.11,22.23,21.89,21.92,209100.0,15.0715,15.1533,14.9215,14.942,209100.0
2008-12-01 15:45:00,21.92,21.95,21.67,21.83,249000.0,14.942,14.9624,14.7715,14.8806,249000.0
2008-12-01 15:50:00,21.81,21.95,21.69,21.72,319600.0,14.867,14.9624,14.7852,14.8056,319600.0
2008-12-01 15:55:00,21.73,21.94,21.5,21.56,862900.0,14.8124,14.9556,14.6557,14.6966,862900.0
2008-12-02 09:30:00,22.14,22.8,21.61,21.63,87000.0,15.0919,15.5418,14.7306,14.7443,87000.0
2008-12-02 09:35:00,21.62,22.3,21.56,22.19,64800.0,14.7375,15.201,14.6966,15.126,64800.0
2008-12-02 09:40:00,22.15,22.17,21.78,21.87,118800.0,15.0987,15.1124,14.8465,14.9079,118800.0
2008-12-02 09:45:00,21.85,21.93,21.45,21.7,97800.0,14.8942,14.9488,14.6216,14.792,97800.0
2008-12-02 09:50:00,21.7,21.85,21.57,21.62,127200.0,14.792,14.8942,14.7034,14.7375,127200.0
2008-12-02 09:55:00,21.59,21.72,21.37,21.69,71900.0,14.717,14.8056,14.567,14.7852,71900.0
2008-12-02 10:00:00,21.69,21.97,21.61,21.97,131600.0,14.7852,14.976,14.7306,14.976,131600.0
2008-12-02 10:05:00,21.98,22.59,21.98,22.58,123000.0,14.9829,15.3987,14.9829,15.3918,123000.0
2008-12-02 10:10:00,22.56,22.91,22.56,22.76,106000.0,15.3782,15.6168,15.3782,15.5145,106000.0
2008-12-02 10:15:00,22.76,22.9,22.7,22.83,107300.0,15.5145,15.61,15.4736,15.5623,107300.0
2008-12-02 10:20:00,22.83,22.92,22.49,22.91,112700.0,15.5623,15.6236,15.3305,15.6168,112700.0
2008-12-02 10:25:00,22.9,22.93,22.64,22.68,80300.0,15.61,15.6304,15.4327,15.46,80300.0
2008-12-02 10:30:00,22.7,22.96,22.68,22.85,79600.0,15.4736,15.6509,15.46,15.5759,79600.0
2008-12-02 10:35:00,22.84,23.08,22.76,23.04,63500.0,15.5691,15.7327,15.5145,15.7054,63500.0
2008-12-02 10:40:00,23.05,23.11,22.95,23.03,57600.0,15.7122,15.7531,15.6441,15.6986,57600.0
2008-12-02 10:45:00,23.03,23.22,22.97,23.01,70800.0,15.6986,15.8281,15.6577,15.685,70800.0
2008-12-02 10:50:00,23.03,23.09,22.94,22.97,50500.0,15.6986,15.7395,15.6372,15.6577,50500.0
2008-12-02 10:55:00,22.96,22.97,22.8,22.85,86900.0,15.6509,15.6577,15.5418,15.5759,86900.0
2008-12-02 11:00:00,22.83,22.89,22.71,22.75,69600.0,15.5623,15.6032,15.4805,15.5077,69600.0
2008-12-02 11:05:00,22.75,22.76,22.64,22.67,48500.0,15.5077,15.5145,15.4327,15.4532,48500.0
2008-12-02 11:10:00,22.67,22.78,22.64,22.65,48800.0,15.4532,15.5282,15.4327,15.4396,48800.0
2008-12-02 11:15:00,22.64,22.76,22.64,22.75,40700.0,15.4327,15.5145,15.4327,15.5077,40700.0
2008-12-02 11:20:00,22.75,22.84,22.72,22.73,54300.0,15.5077,15.5691,15.4873,15.4941,54300.0
2008-12-02 11:25:00,22.72,22.91,22.71,22.8,46800.0,15.4873,15.6168,15.4805,15.5418,46800.0
2008-12-02 11:30:00,22.81,22.92,22.7,22.7,53200.0,15.5486,15.6236,15.4736,15.4736,53200.0
2008-12-02 11:35:00,22.71,22.75,22.66,22.7,17500.0,15.4805,15.5077,15.4464,15.4736,17500.0
2008-12-02 11:40:00,22.69,22.77,22.63,22.73,54700.0,15.4668,15.5214,15.4259,15.4941,54700.0
2008-12-02 11:45:00,22.74,23.06,22.69,23.0,76800.0,15.5009,15.719,15.4668,15.6781,76800.0
2008-12-02 11:50:00,22.97,23.07,22.82,22.87,78900.0,15.6577,15.7259,15.5554,15.5895,78900.0
2008-12-02 11:55:00,22.85,22.94,22.8,22.82,54100.0,15.5759,15.6372,15.5418,15.5554,54100.0
2008-12-02 12:00:00,22.82,22.95,22.78,22.87,51700.0,15.5554,15.6441,15.5282,15.5895,51700.0
2008-12-02 12:05:00,22.87,23.02,22.83,22.88,67500.0,15.5895,15.6918,15.5623,15.5963,67500.0
2008-12-02 12:10:00,22.88,23.0,22.84,22.97,40400.0,15.5963,15.6781,15.5691,15.6577,40400.0
2008-12-02 12:15:00,22.98,23.18,22.94,23.18,26300.0,15.6645,15.8008,15.6372,15.8008,26300.0
2008-12-02 12:20:00,23.16,23.25,23.16,23.22,47400.0,15.7872,15.8486,15.7872,15.8281,47400.0
2008-12-02 12:25:00,23.24,23.39,23.23,23.35,48800.0,15.8417,15.944,15.8349,15.9167,48800.0
2008-12-02 12:30:00,23.36,23.43,23.3,23.33,38800.0,15.9235,15.9713,15.8826,15.9031,38800.0
2008-12-02 12:35:00,23.31,23.39,23.26,23.31,30000.0,15.8895,15.944,15.8554,15.8895,30000.0
2008-12-02 12:40:00,23.29,23.32,23.25,23.28,24500.0,15.8758,15.8963,15.8486,15.869,24500.0
2008-12-02 12:45:00,23.28,23.32,23.23,23.31,19000.0,15.869,15.8963,15.8349,15.8895,19000.0
2008-12-02 12:50:00,23.32,23.46,23.27,23.37,50500.0,15.8963,15.9917,15.8622,15.9304,50500.0
2008-12-02 12:55:00,23.37,23.51,23.35,23.5,38500.0,15.9304,16.0258,15.9167,16.019,38500.0
2008-12-02 13:00:00,23.49,23.51,23.4,23.43,39200.0,16.0122,16.0258,15.9508,15.9713,39200.0
2008-12-02 13:05:00,23.43,23.48,23.35,23.42,32500.0,15.9713,16.0053,15.9167,15.9644,32500.0
2008-12-02 13:10:00,23.4,23.57,23.4,23.56,62000.0,15.9508,16.0667,15.9508,16.0599,62000.0
2008-12-02 13:15:00,23.55,23.58,23.42,23.46,37900.0,16.0531,16.0735,15.9644,15.9917,37900.0
2008-12-02 13:20:00,23.41,23.48,23.37,23.38,31800.0,15.9576,16.0053,15.9304,15.9372,31800.0
2008-12-02 13:25:00,23.41,23.41,23.31,23.37,26800.0,15.9576,15.9576,15.8895,15.9304,26800.0
2008-12-02 13:30:00,23.37,23.38,23.04,23.08,52300.0,15.9304,15.9372,15.7054,15.7327,52300.0
2008-12-02 13:35:00,23.07,23.11,22.84,22.87,48200.0,15.7259,15.7531,15.5691,15.5895,48200.0
2008-12-02 13:40:00,22.87,23.04,22.85,23.02,51700.0,15.5895,15.7054,15.5759,15.6918,51700.0
2008-12-02 13:45:00,23.02,23.05,22.9,22.92,43700.0,15.6918,15.7122,15.61,15.6236,43700.0
2008-12-02 13:50:00,22.92,22.96,22.9,22.94,62400.0,15.6236,15.6509,15.61,15.6372,62400.0
2008-12-02 13:55:00,22.92,22.98,22.87,22.95,86600.0,15.6236,15.6645,15.5895,15.6441,86600.0
2008-12-02 14:00:00,22.95,23.05,22.67,22.73,86200.0,15.6441,15.7122,15.4532,15.4941,86200.0
2008-12-02 14:05:00,22.71,22.79,22.53,22.63,122700.0,15.4805,15.535,15.3578,15.4259,122700.0
2008-12-02 14:10:00,22.63,22.8,22.59,22.79,65700.0,15.4259,15.5418,15.3987,15.535,65700.0
2008-12-02 14:15:00,22.79,22.87,22.63,22.63,75300.0,15.535,15.5895,15.4259,15.4259,75300.0
2008-12-02 14:20:00,22.62,22.65,22.46,22.63,80500.0,15.4191,15.4396,15.3101,15.4259,80500.0
2008-12-02 14:25:00,22.61,22.61,22.38,22.56,70600.0,15.4123,15.4123,15.2555,15.3782,70600.0
2008-12-02 14:30:00,22.57,22.84,22.51,22.71,51400.0,15.385,15.5691,15.3441,15.4805,51400.0
2008-12-02 14:35:00,22.7,22.93,22.64,22.85,52600.0,15.4736,15.6304,15.4327,15.5759,52600.0
2008-12-02 14:40:00,22.85,23.02,22.85,22.93,81900.0,15.5759,15.6918,15.5759,15.6304,81900.0
2008-12-02 14:45:00,22.92,22.98,22.82,22.92,56300.0,15.6236,15.6645,15.5554,15.6236,56300.0
2008-12-02 14:50:00,22.89,23.2,22.85,23.1,60800.0,15.6032,15.8145,15.5759,15.7463,60800.0
2008-12-02 14:55:00,23.11,23.44,23.1,23.33,91500.0,15.7531,15.9781,15.7463,15.9031,91500.0
2008-12-02 15:00:00,23.33,23.33,23.04,23.05,81100.0,15.9031,15.9031,15.7054,15.7122,81100.0
2008-12-02 15:05:00,23.05,23.1,22.73,22.82,101900.0,15.7122,15.7463,15.4941,15.5554,101900.0
2008-12-02 15:10:00,22.82,22.88,22.65,22.84,85500.0,15.5554,15.5963,15.4396,15.5691,85500.0
2008-12-02 15:15:00,22.84,23.34,22.82,23.32,107000.0,15.5691,15.9099,15.5554,15.8963,107000.0
2008-12-02 15:20:00,23.32,23.64,23.29,23.6,128900.0,15.8963,16.1144,15.8758,16.0871,128900.0
2008-12-02 15:25:00,23.61,23.76,23.52,23.52,105000.0,16.094,16.1962,16.0326,16.0326,105000.0
2008-12-02 15:30:00,23.52,23.8,23.47,23.71,120600.0,16.0326,16.2235,15.9985,16.1621,120600.0
2008-12-02 15:35:00,23.71,23.87,23.53,23.57,109600.0,16.1621,16.2712,16.0394,16.0667,109600.0
2008-12-02 15:40:00,23.57,23.78,23.43,23.73,185800.0,16.0667,16.2098,15.9713,16.1758,185800.0
2008-12-02 15:45:00,23.73,23.83,23.11,23.18,150600.0,16.1758,16.2439,15.7531,15.8008,150600.0
2008-12-02 15:50:00,23.19,23.54,23.16,23.46,268400.0,15.8077,16.0462,15.7872,15.9917,268400.0
2008-12-02 15:55:00,23.46,23.82,23.4,23.72,382500.0,15.9917,16.2371,15.9508,16.1689,382500.0
2008-12-03 09:30:00,21.49,23.05,21.49,22.5,76300.0,14.6488,15.7122,14.6488,15.3373,76300.0
2008-12-03 09:35:00,22.44,22.5,22.25,22.5,71900.0,15.2964,15.3373,15.1669,15.3373,71900.0
2008-12-03 09:40:00,22.5,22.53,22.32,22.35,65400.0,15.3373,15.3578,15.2146,15.2351,65400.0
2008-12-03 09:45:00,22.35,22.5,22.03,22.06,91500.0,15.2351,15.3373,15.0169,15.0374,91500.0
2008-12-03 09:50:00,22.05,22.37,22.02,22.29,59700.0,15.0306,15.2487,15.0101,15.1942,59700.0
2008-12-03 09:55:00,22.29,22.3,22.08,22.13,46500.0,15.1942,15.201,15.051,15.0851,46500.0
2008-12-03 10:00:00,22.13,22.58,22.0,22.58,75500.0,15.0851,15.3918,14.9965,15.3918,75500.0
2008-12-03 10:05:00,22.59,22.72,22.41,22.48,61200.0,15.3987,15.4873,15.276,15.3237,61200.0
2008-12-03 10:10:00,22.48,22.5,22.36,22.41,46000.0,15.3237,15.3373,15.2419,15.276,46000.0
2008-12-03 10:15:00,22.46,22.88,22.46,22.61,47000.0,15.3101,15.5963,15.3101,15.4123,47000.0
2008-12-03 10:20:00,22.61,22.81,22.55,22.73,49500.0,15.4123,15.5486,15.3714,15.4941,49500.0
2008-12-03 10:25:00,22.74,23.01,22.66,22.89,44500.0,15.5009,15.685,15.4464,15.6032,44500.0
2008-12-03 10:30:00,22.88,23.02,22.79,22.95,70200.0,15.5963,15.6918,15.535,15.6441,70200.0
2008-12-03 10:35:00,22.95,23.24,22.93,22.97,98000.0,15.6441,15.8417,15.6304,15.6577,98000.0
2008-12-03 10:40:00,22.98,23.14,22.95,23.0,59200.0,15.6645,15.7736,15.6441,15.6781,59200.0
2008-12-03 10:45:00,23.0,23.5,23.0,23.38,65500.0,15.6781,16.019,15.6781,15.9372,65500.0
2008-12-03 10:50:00,23.41,23.5,23.32,23.47,62600.0,15.9576,16.019,15.8963,15.9985,62600.0
2008-12-03 10:55:00,23.5,23.55,23.37,23.39,78200.0,16.019,16.0531,15.9304,15.944,78200.0
2008-12-03 11:00:00,23.42,23.43,23.25,23.29,61700.0,15.9644,15.9713,15.8486,15.8758,61700.0
2008-12-03 11:05:00,23.29,23.33,23.09,23.17,44800.0,15.8758,15.9031,15.7395,15.794,44800.0
2008-12-03 11:10:00,23.2,23.41,23.2,23.37,64800.0,15.8145,15.9576,15.8145,15.9304,64800.0
2008-12-03 11:15:00,23.39,23.39,23.17,23.17,61200.0,15.944,15.944,15.794,15.794,61200.0
2008-12-03 11:20:00,23.17,23.21,23.06,23.11,47400.0,15.794,15.8213,15.719,15.7531,47400.0
2008-12-03 11:25:00,23.11,23.19,22.92,22.95,65500.0,15.7531,15.8077,15.6236,15.6441,65500.0
2008-12-03 11:30:00,22.95,23.03,22.92,22.93,55300.0,15.6441,15.6986,15.6236,15.6304,55300.0
2008-12-03 11:35:00,22.93,22.95,22.82,22.95,71900.0,15.6304,15.6441,15.5554,15.6441,71900.0
2008-12-03 11:40:00,22.92,23.18,22.91,23.12,69000.0,15.6236,15.8008,15.6168,15.7599,69000.0
2008-12-03 11:45:00,23.11,23.12,22.93,23.0,71000.0,15.7531,15.7599,15.6304,15.6781,71000.0
2008-12-03 11:50:00,22.99,23.07,22.77,23.07,58100.0,15.6713,15.7259,15.5214,15.7259,58100.0
2008-12-03 11:55:00,23.07,23.08,22.91,23.0,40700.0,15.7259,15.7327,15.6168,15.6781,40700.0
2008-12-03 12:00:00,23.0,23.0,22.73,22.76,45600.0,15.6781,15.6781,15.4941,15.5145,45600.0
2008-12-03 12:05:00,22.77,22.8,22.55,22.61,41200.0,15.5214,15.5418,15.3714,15.4123,41200.0
2008-12-03 12:10:00,22.59,22.79,22.58,22.67,53900.0,15.3987,15.535,15.3918,15.4532,53900.0
2008-12-03 12:15:00,22.7,22.71,22.47,22.47,40600.0,15.4736,15.4805,15.3169,15.3169,40600.0
2008-12-03 12:20:00,22.47,22.66,22.42,22.63,41900.0,15.3169,15.4464,15.2828,15.4259,41900.0
2008-12-03 12:25:00,22.61,22.78,22.61,22.69,39400.0,15.4123,15.5282,15.4123,15.4668,39400.0
2008-12-03 12:30:00,22.69,22.75,22.65,22.69,48400.0,15.4668,15.5077,15.4396,15.4668,48400.0
2008-12-03 12:35:00,22.71,22.93,22.69,22.89,46500.0,15.4805,15.6304,15.4668,15.6032,46500.0
2008-12-03 12:40:00,22.9,22.9,22.68,22.8,34300.0,15.61,15.61,15.46,15.5418,34300.0
2008-12-03 12:45:00,22.8,22.86,22.7,22.73,60700.0,15.5418,15.5827,15.4736,15.4941,60700.0
2008-12-03 12:50:00,22.74,22.8,22.67,22.78,35900.0,15.5009,15.5418,15.4532,15.5282,35900.0
2008-12-03 12:55:00,22.78,22.91,22.73,22.82,32200.0,15.5282,15.6168,15.4941,15.5554,32200.0
2008-12-03 13:00:00,22.84,22.88,22.71,22.78,24900.0,15.5691,15.5963,15.4805,15.5282,24900.0
2008-12-03 13:05:00,22.79,22.8,22.68,22.78,51200.0,15.535,15.5418,15.46,15.5282,51200.0
2008-12-03 13:10:00,22.78,22.84,22.73,22.76,40900.0,15.5282,15.5691,15.4941,15.5145,40900.0
2008-12-03 13:15:00,22.77,22.81,22.74,22.75,23500.0,15.5214,15.5486,15.5009,15.5077,23500.0
2008-12-03 13:20:00,22.75,22.84,22.6,22.61,57800.0,15.5077,15.5691,15.4055,15.4123,57800.0
2008-12-03 13:25:00,22.61,22.61,22.47,22.51,65100.0,15.4123,15.4123,15.3169,15.3441,65100.0
2008-12-03 13:30:00,22.51,22.53,22.37,22.47,46300.0,15.3441,15.3578,15.2487,15.3169,46300.0
2008-12-03 13:35:00,22.45,22.46,22.31,22.37,43800.0,15.3032,15.3101,15.2078,15.2487,43800.0
2008-12-03 13:40:00,22.36,22.37,22.14,22.18,68200.0,15.2419,15.2487,15.0919,15.1192,68200.0
2008-12-03 13:45:00,22.18,22.19,22.05,22.16,89800.0,15.1192,15.126,15.0306,15.1056,89800.0
2008-12-03 13:50:00,22.16,22.16,21.96,22.0,63600.0,15.1056,15.1056,14.9692,14.9965,63600.0
2008-12-03 13:55:00,21.99,22.11,21.95,22.07,48600.0,14.9897,15.0715,14.9624,15.0442,48600.0
2008-12-03 14:00:00,22.09,22.41,22.04,22.39,79500.0,15.0578,15.276,15.0238,15.2623,79500.0
2008-12-03 14:05:00,22.39,22.4,22.12,22.34,90600.0,15.2623,15.2692,15.0783,15.2283,90600.0
2008-12-03 14:10:00,22.33,22.62,22.33,22.45,96800.0,15.2214,15.4191,15.2214,15.3032,96800.0
2008-12-03 14:15:00,22.45,22.81,22.38,22.76,77300.0,15.3032,15.5486,15.2555,15.5145,77300.0
2008-12-03 14:20:00,22.76,22.89,22.75,22.85,59900.0,15.5145,15.6032,15.5077,15.5759,59900.0
2008-12-03 14:25:00,22.84,23.1,22.84,22.98,67500.0,15.5691,15.7463,15.5691,15.6645,67500.0
2008-12-03 14:30:00,23.01,23.45,23.0,23.15,155200.0,15.685,15.9849,15.6781,15.7804,155200.0
2008-12-03 14:35:00,23.15,23.32,22.97,23.03,75700.0,15.7804,15.8963,15.6577,15.6986,75700.0
2008-12-03 14:40:00,23.03,23.29,23.03,23.17,57400.0,15.6986,15.8758,15.6986,15.794,57400.0
2008-12-03 14:45:00,23.2,23.41,23.16,23.18,57000.0,15.8145,15.9576,15.7872,15.8008,57000.0
2008-12-03 14:50:00,23.19,23.42,23.18,23.22,76700.0,15.8077,15.9644,15.8008,15.8281,76700.0
2008-12-03 14:55:00,23.29,23.33,22.98,22.98,71900.0,15.8758,15.9031,15.6645,15.6645,71900.0
2008-12-03 15:00:00,22.96,23.01,22.71,22.74,137300.0,15.6509,15.685,15.4805,15.5009,137300.0
2008-12-03 15:05:00,22.74,22.95,22.72,22.86,169600.0,15.5009,15.6441,15.4873,15.5827,169600.0
2008-12-03 15:10:00,22.85,22.91,22.64,22.7,154500.0,15.5759,15.6168,15.4327,15.4736,154500.0
2008-12-03 15:15:00,22.71,22.79,22.54,22.73,101800.0,15.4805,15.535,15.3646,15.4941,101800.0
2008-12-03 15:20:00,22.74,22.85,22.57,22.59,113400.0,15.5009,15.5759,15.385,15.3987,113400.0
2008-12-03 15:25:00,22.6,22.83,22.52,22.76,127400.0,15.4055,15.5623,15.3509,15.5145,127400.0
2008-12-03 15:30:00,22.78,23.02,22.66,22.97,115500.0,15.5282,15.6918,15.4464,15.6577,115500.0
2008-12-03 15:35:00,22.96,23.19,22.91,23.14,107400.0,15.6509,15.8077,15.6168,15.7736,107400.0
2008-12-03 15:40:00,23.16,23.48,23.14,23.29,175600.0,15.7872,16.0053,15.7736,15.8758,175600.0
2008-12-03 15:45:00,23.3,23.4,23.09,23.29,199900.0,15.8826,15.9508,15.7395,15.8758,199900.0
2008-12-03 15:50:00,23.28,23.64,23.21,23.61,224700.0,15.869,16.1144,15.8213,16.094,224700.0
2008-12-03 15:55:00,23.63,23.72,23.53,23.56,440700.0,16.1076,16.1689,16.0394,16.0599,440700.0
2008-12-04 09:30:00,22.9,23.17,22.71,23.11,66500.0,15.61,15.794,15.4805,15.7531,66500.0
2008-12-04 09:35:00,23.09,23.29,22.88,23.19,47300.0,15.7395,15.8758,15.5963,15.8077,47300.0
2008-12-04 09:40:00,23.27,23.45,23.21,23.22,39500.0,15.8622,15.9849,15.8213,15.8281,39500.0
2008-12-04 09:45:00,23.19,23.38,23.04,23.25,42900.0,15.8077,15.9372,15.7054,15.8486,42900.0
2008-12-04 09:50:00,23.22,23.65,23.22,23.55,39400.0,15.8281,16.1212,15.8281,16.0531,39400.0
2008-12-04 09:55:00,23.53,23.55,23.18,23.25,35500.0,16.0394,16.0531,15.8008,15.8486,35500.0
2008-12-04 10:00:00,23.27,23.49,23.08,23.43,38500.0,15.8622,16.0122,15.7327,15.9713,38500.0
2008-12-04 10:05:00,23.43,23.46,23.27,23.33,46900.0,15.9713,15.9917,15.8622,15.9031,46900.0
2008-12-04 10:10:00,23.35,23.49,23.34,23.44,69000.0,15.9167,16.0122,15.9099,15.9781,69000.0
2008-12-04 10:15:00,23.45,23.66,23.41,23.62,48100.0,15.9849,16.128,15.9576,16.1008,48100.0
2008-12-04 10:20:00,23.62,24.03,23.62,23.95,61300.0,16.1008,16.3803,16.1008,16.3257,61300.0
2008-12-04 10:25:00,23.95,24.01,23.81,23.82,68400.0,16.3257,16.3666,16.2303,16.2371,68400.0
2008-12-04 10:30:00,23.83,23.91,23.62,23.87,46200.0,16.2439,16.2985,16.1008,16.2712,46200.0
2008-12-04 10:35:00,23.88,24.12,23.88,24.01,33500.0,16.278,16.4416,16.278,16.3666,33500.0
2008-12-04 10:40:00,23.99,24.24,23.99,24.06,22500.0,16.353,16.5234,16.353,16.4007,22500.0
2008-12-04 10:45:00,24.07,24.19,24.01,24.07,30400.0,16.4075,16.4893,16.3666,16.4075,30400.0
2008-12-04 10:50:00,24.04,24.29,23.96,24.24,34400.0,16.3871,16.5575,16.3325,16.5234,34400.0
2008-12-04 10:55:00,24.25,24.39,24.13,24.16,30400.0,16.5302,16.6257,16.4484,16.4689,30400.0
2008-12-04 11:00:00,24.19,24.26,24.15,24.24,17800.0,16.4893,16.537,16.4621,16.5234,17800.0
2008-12-04 11:05:00,24.21,24.27,24.01,24.25,176300.0,16.503,16.5439,16.3666,16.5302,176300.0
2008-12-04 11:10:00,24.26,24.42,24.19,24.4,93200.0,16.537,16.6461,16.4893,16.6325,93200.0
2008-12-04 11:15:00,24.4,24.53,24.37,24.53,64800.0,16.6325,16.7211,16.612,16.7211,64800.0
2008-12-04 11:20:00,24.5,24.67,24.39,24.62,63000.0,16.7006,16.8165,16.6257,16.7824,63000.0
2008-12-04 11:25:00,24.63,24.84,24.54,24.77,93100.0,16.7892,16.9324,16.7279,16.8847,93100.0
2008-12-04 11:30:00,24.74,24.77,24.63,24.72,60500.0,16.8642,16.8847,16.7892,16.8506,60500.0
2008-12-04 11:35:00,24.73,24.75,24.5,24.67,55200.0,16.8574,16.871,16.7006,16.8165,55200.0
2008-12-04 11:40:00,24.64,24.66,24.36,24.36,37400.0,16.7961,16.8097,16.6052,16.6052,37400.0
2008-12-04 11:45:00,24.38,24.52,24.33,24.5,30700.0,16.6188,16.7143,16.5848,16.7006,30700.0
2008-12-04 11:50:00,24.5,24.65,24.43,24.54,68100.0,16.7006,16.8029,16.6529,16.7279,68100.0
2008-12-04 11:55:00,24.54,24.91,24.54,24.76,109200.0,16.7279,16.9801,16.7279,16.8779,109200.0
2008-12-04 12:00:00,24.75,24.77,24.57,24.64,54800.0,16.871,16.8847,16.7483,16.7961,54800.0
2008-12-04 12:05:00,24.65,24.8,24.65,24.78,58600.0,16.8029,16.9051,16.8029,16.8915,58600.0
2008-12-04 12:10:00,24.77,24.78,24.67,24.67,53200.0,16.8847,16.8915,16.8165,16.8165,53200.0
2008-12-04 12:15:00,24.66,24.77,24.54,24.54,48500.0,16.8097,16.8847,16.7279,16.7279,48500.0
2008-12-04 12:20:00,24.55,24.83,24.51,24.8,61300.0,16.7347,16.9256,16.7075,16.9051,61300.0
2008-12-04 12:25:00,24.82,24.96,24.79,24.89,71100.0,16.9188,17.0142,16.8983,16.9665,71100.0
2008-12-04 12:30:00,24.9,25.09,24.85,25.07,69100.0,16.9733,17.1028,16.9392,17.0892,69100.0
2008-12-04 12:35:00,25.05,25.08,24.87,25.0,77500.0,17.0755,17.096,16.9528,17.0415,77500.0
2008-12-04 12:40:00,25.0,25.01,24.95,24.98,59900.0,17.0415,17.0483,17.0074,17.0278,59900.0
2008-12-04 12:45:00,24.98,25.05,24.9,24.9,58100.0,17.0278,17.0755,16.9733,16.9733,58100.0
2008-12-04 12:50:00,24.9,24.99,24.86,24.97,39700.0,16.9733,17.0346,16.946,17.021,39700.0
2008-12-04 12:55:00,24.99,25.06,24.95,24.97,33500.0,17.0346,17.0824,17.0074,17.021,33500.0
2008-12-04 13:00:00,24.97,24.99,24.86,24.92,36900.0,17.021,17.0346,16.946,16.9869,36900.0
2008-12-04 13:05:00,24.93,25.0,24.9,24.9,32300.0,16.9937,17.0415,16.9733,16.9733,32300.0
2008-12-04 13:10:00,24.89,24.91,24.73,24.82,61600.0,16.9665,16.9801,16.8574,16.9188,61600.0
2008-12-04 13:15:00,24.83,24.9,24.81,24.83,39700.0,16.9256,16.9733,16.9119,16.9256,39700.0
2008-12-04 13:20:00,24.83,24.98,24.81,24.97,38800.0,16.9256,17.0278,16.9119,17.021,38800.0
2008-12-04 13:25:00,24.97,25.0,24.84,24.84,46300.0,17.021,17.0415,16.9324,16.9324,46300.0
2008-12-04 13:30:00,24.84,24.98,24.81,24.93,37600.0,16.9324,17.0278,16.9119,16.9937,37600.0
2008-12-04 13:35:00,24.92,25.05,24.92,25.01,42100.0,16.9869,17.0755,16.9869,17.0483,42100.0
2008-12-04 13:40:00,25.01,25.05,24.93,24.94,41600.0,17.0483,17.0755,16.9937,17.0006,41600.0
2008-12-04 13:45:00,24.94,25.18,24.92,25.11,36500.0,17.0006,17.1642,16.9869,17.1164,36500.0
2008-12-04 13:50:00,25.11,25.35,25.08,25.27,50200.0,17.1164,17.28,17.096,17.2255,50200.0
2008-12-04 13:55:00,25.28,25.29,25.22,25.24,47100.0,17.2323,17.2391,17.1914,17.2051,47100.0
2008-12-04 14:00:00,25.24,25.37,25.19,25.37,83500.0,17.2051,17.2937,17.171,17.2937,83500.0
2008-12-04 14:05:00,25.36,25.47,25.29,25.32,87100.0,17.2869,17.3618,17.2391,17.2596,87100.0
2008-12-04 14:10:00,25.34,25.4,25.27,25.37,70100.0,17.2732,17.3141,17.2255,17.2937,70100.0
2008-12-04 14:15:00,25.37,25.37,25.2,25.24,71100.0,17.2937,17.2937,17.1778,17.2051,71100.0
2008-12-04 14:20:00,25.25,25.31,25.18,25.28,39300.0,17.2119,17.2528,17.1642,17.2323,39300.0
2008-12-04 14:25:00,25.28,25.28,25.14,25.22,54300.0,17.2323,17.2323,17.1369,17.1914,54300.0
2008-12-04 14:30:00,25.22,25.49,25.22,25.45,67600.0,17.1914,17.3755,17.1914,17.3482,67600.0
2008-12-04 14:35:00,25.46,25.5,25.34,25.4,54500.0,17.355,17.3823,17.2732,17.3141,54500.0
2008-12-04 14:40:00,25.4,25.47,25.18,25.18,61900.0,17.3141,17.3618,17.1642,17.1642,61900.0
2008-12-04 14:45:00,25.14,25.15,24.9,25.02,79100.0,17.1369,17.1437,16.9733,17.0551,79100.0
2008-12-04 14:50:00,25.01,25.15,24.94,25.11,44800.0,17.0483,17.1437,17.0006,17.1164,44800.0
2008-12-04 14:55:00,25.11,25.27,24.97,24.97,59600.0,17.1164,17.2255,17.021,17.021,59600.0
2008-12-04 15:00:00,24.96,25.09,24.62,24.68,96700.0,17.0142,17.1028,16.7824,16.8233,96700.0
2008-12-04 15:05:00,24.65,24.68,24.35,24.4,103300.0,16.8029,16.8233,16.5984,16.6325,103300.0
2008-12-04 15:10:00,24.42,24.51,24.0,24.0,120400.0,16.6461,16.7075,16.3598,16.3598,120400.0
2008-12-04 15:15:00,24.01,24.09,23.84,24.03,103400.0,16.3666,16.4212,16.2507,16.3803,103400.0
2008-12-04 15:20:00,24.07,24.07,23.81,23.92,145500.0,16.4075,16.4075,16.2303,16.3053,145500.0
2008-12-04 15:25:00,23.92,24.03,23.79,23.84,168500.0,16.3053,16.3803,16.2167,16.2507,168500.0
2008-12-04 15:30:00,23.82,24.0,23.66,23.72,135000.0,16.2371,16.3598,16.128,16.1689,135000.0
2008-12-04 15:35:00,23.73,23.78,23.56,23.62,173300.0,16.1758,16.2098,16.0599,16.1008,173300.0
2008-12-04 15:40:00,23.62,24.09,23.52,23.97,174800.0,16.1008,16.4212,16.0326,16.3394,174800.0
2008-12-04 15:45:00,23.95,24.19,23.79,23.96,88500.0,16.3257,16.4893,16.2167,16.3325,88500.0
2008-12-04 15:50:00,23.94,23.94,23.64,23.9,132800.0,16.3189,16.3189,16.1144,16.2916,132800.0
2008-12-04 15:55:00,23.9,24.26,23.77,24.04,216900.0,16.2916,16.537,16.203,16.3871,216900.0
2008-12-05 09:30:00,23.61,24.75,23.58,24.75,106800.0,16.094,16.871,16.0735,16.871,106800.0
2008-12-05 09:35:00,24.76,24.93,24.24,24.6,111900.0,16.8779,16.9937,16.5234,16.7688,111900.0
2008-12-05 09:40:00,24.64,24.74,24.32,24.4,70800.0,16.7961,16.8642,16.5779,16.6325,70800.0
2008-12-05 09:45:00,24.4,24.6,24.3,24.36,72400.0,16.6325,16.7688,16.5643,16.6052,72400.0
2008-12-05 09:50:00,24.34,24.64,24.33,24.64,58400.0,16.5916,16.7961,16.5848,16.7961,58400.0
2008-12-05 09:55:00,24.64,24.68,24.07,24.17,83700.0,16.7961,16.8233,16.4075,16.4757,83700.0
2008-12-05 10:00:00,24.15,24.41,24.12,24.3,69700.0,16.4621,16.6393,16.4416,16.5643,69700.0
2008-12-05 10:05:00,24.34,24.48,24.27,24.39,38300.0,16.5916,16.687,16.5439,16.6257,38300.0
2008-12-05 10:10:00,24.36,24.36,24.17,24.2,54100.0,16.6052,16.6052,16.4757,16.4961,54100.0
2008-12-05 10:15:00,24.2,24.49,24.2,24.48,47600.0,16.4961,16.6938,16.4961,16.687,47600.0
2008-12-05 10:20:00,24.45,24.46,24.26,24.32,33500.0,16.6666,16.6734,16.537,16.5779,33500.0
2008-12-05 10:25:00,24.32,24.53,24.3,24.49,46800.0,16.5779,16.7211,16.5643,16.6938,46800.0
2008-12-05 10:30:00,24.47,24.63,24.39,24.51,53500.0,16.6802,16.7892,16.6257,16.7075,53500.0
2008-12-05 10:35:00,24.53,24.53,24.35,24.43,40600.0,16.7211,16.7211,16.5984,16.6529,40600.0
2008-12-05 10:40:00,24.42,24.42,24.1,24.12,54800.0,16.6461,16.6461,16.428,16.4416,54800.0
2008-12-05 10:45:00,24.14,24.46,24.04,24.46,53900.0,16.4552,16.6734,16.3871,16.6734,53900.0
2008-12-05 10:50:00,24.47,24.72,24.42,24.7,33000.0,16.6802,16.8506,16.6461,16.837,33000.0
2008-12-05 10:55:00,24.71,24.85,24.64,24.66,50900.0,16.8438,16.9392,16.7961,16.8097,50900.0
2008-12-05 11:00:00,24.65,24.7,24.41,24.41,65700.0,16.8029,16.837,16.6393,16.6393,65700.0
2008-12-05 11:05:00,24.41,24.49,24.35,24.46,53100.0,16.6393,16.6938,16.5984,16.6734,53100.0
2008-12-05 11:10:00,24.49,24.78,24.42,24.61,35000.0,16.6938,16.8915,16.6461,16.7756,35000.0
2008-12-05 11:15:00,24.61,24.67,24.4,24.52,86900.0,16.7756,16.8165,16.6325,16.7143,86900.0
2008-12-05 11:20:00,24.49,24.49,24.35,24.35,57700.0,16.6938,16.6938,16.5984,16.5984,57700.0
2008-12-05 11:25:00,24.35,24.39,24.26,24.32,70100.0,16.5984,16.6257,16.537,16.5779,70100.0
2008-12-05 11:30:00,24.31,24.35,24.16,24.35,62500.0,16.5711,16.5984,16.4689,16.5984,62500.0
2008-12-05 11:35:00,24.33,24.43,24.25,24.43,49500.0,16.5848,16.6529,16.5302,16.6529,49500.0
2008-12-05 11:40:00,24.43,24.53,24.33,24.4,47000.0,16.6529,16.7211,16.5848,16.6325,47000.0
2008-12-05 11:45:00,24.42,24.54,24.38,24.52,29200.0,16.6461,16.7279,16.6188,16.7143,29200.0
2008-12-05 11:50:00,24.51,24.82,24.51,24.81,46000.0,16.7075,16.9188,16.7075,16.9119,46000.0
2008-12-05 11:55:00,24.81,24.81,24.66,24.75,27900.0,16.9119,16.9119,16.8097,16.871,27900.0
2008-12-05 12:00:00,24.73,24.92,24.73,24.76,50200.0,16.8574,16.9869,16.8574,16.8779,50200.0
2008-12-05 12:05:00,24.72,25.14,24.72,25.12,42500.0,16.8506,17.1369,16.8506,17.1233,42500.0
2008-12-05 12:10:00,25.11,25.2,25.01,25.18,55900.0,17.1164,17.1778,17.0483,17.1642,55900.0
2008-12-05 12:15:00,25.18,25.24,25.05,25.24,74200.0,17.1642,17.2051,17.0755,17.2051,74200.0
2008-12-05 12:20:00,25.22,25.44,25.21,25.36,47700.0,17.1914,17.3414,17.1846,17.2869,47700.0
2008-12-05 12:25:00,25.35,25.6,25.34,25.58,62200.0,17.28,17.4505,17.2732,17.4368,62200.0
2008-12-05 12:30:00,25.56,25.56,24.97,24.97,45900.0,17.4232,17.4232,17.021,17.021,45900.0
2008-12-05 12:35:00,24.99,25.23,24.99,25.11,39100.0,17.0346,17.1982,17.0346,17.1164,39100.0
2008-12-05 12:40:00,25.1,25.1,24.93,24.98,46300.0,17.1096,17.1096,16.9937,17.0278,46300.0
2008-12-05 12:45:00,25.0,25.11,24.99,25.04,30700.0,17.0415,17.1164,17.0346,17.0687,30700.0
2008-12-05 12:50:00,25.04,25.06,24.88,25.04,42500.0,17.0687,17.0824,16.9597,17.0687,42500.0
2008-12-05 12:55:00,25.04,25.14,24.91,25.12,25000.0,17.0687,17.1369,16.9801,17.1233,25000.0
2008-12-05 13:00:00,25.12,25.26,25.08,25.16,46700.0,17.1233,17.2187,17.096,17.1505,46700.0
2008-12-05 13:05:00,25.14,25.32,25.14,25.22,32400.0,17.1369,17.2596,17.1369,17.1914,32400.0
2008-12-05 13:10:00,25.22,25.55,25.22,25.37,58500.0,17.1914,17.4164,17.1914,17.2937,58500.0
2008-12-05 13:15:00,25.36,25.5,25.19,25.2,59800.0,17.2869,17.3823,17.171,17.1778,59800.0
2008-12-05 13:20:00,25.22,25.46,25.22,25.35,32900.0,17.1914,17.355,17.1914,17.28,32900.0
2008-12-05 13:25:00,25.38,25.51,25.35,25.39,32700.0,17.3005,17.3891,17.28,17.3073,32700.0
2008-12-05 13:30:00,25.39,25.68,25.35,25.57,51000.0,17.3073,17.505,17.28,17.43,51000.0
2008-12-05 13:35:00,25.57,25.68,25.52,25.63,73100.0,17.43,17.505,17.3959,17.4709,73100.0
2008-12-05 13:40:00,25.62,25.82,25.6,25.81,83600.0,17.4641,17.6004,17.4505,17.5936,83600.0
2008-12-05 13:45:00,25.82,26.0,25.81,25.93,155500.0,17.6004,17.7231,17.5936,17.6754,155500.0
2008-12-05 13:50:00,25.95,26.07,25.78,25.83,76000.0,17.689,17.7708,17.5732,17.6072,76000.0
2008-12-05 13:55:00,25.85,26.07,25.76,25.78,60000.0,17.6209,17.7708,17.5595,17.5732,60000.0
2008-12-05 14:00:00,25.78,25.97,25.78,25.9,83100.0,17.5732,17.7027,17.5732,17.655,83100.0
2008-12-05 14:05:00,25.91,25.98,25.76,25.76,116700.0,17.6618,17.7095,17.5595,17.5595,116700.0
2008-12-05 14:10:00,25.76,25.79,25.62,25.7,155500.0,17.5595,17.58,17.4641,17.5186,155500.0
2008-12-05 14:15:00,25.7,25.74,25.53,25.66,118200.0,17.5186,17.5459,17.4027,17.4914,118200.0
2008-12-05 14:20:00,25.68,26.0,25.56,26.0,83200.0,17.505,17.7231,17.4232,17.7231,83200.0
2008-12-05 14:25:00,25.99,26.05,25.7,25.74,50300.0,17.7163,17.7572,17.5186,17.5459,50300.0
2008-12-05 14:30:00,25.71,25.76,25.56,25.76,39000.0,17.5254,17.5595,17.4232,17.5595,39000.0
2008-12-05 14:35:00,25.76,25.95,25.67,25.95,75000.0,17.5595,17.689,17.4982,17.689,75000.0
2008-12-05 14:40:00,25.96,26.17,25.96,26.12,57300.0,17.6959,17.839,17.6959,17.8049,57300.0
2008-12-05 14:45:00,26.13,26.45,26.13,26.37,126300.0,17.8117,18.0299,17.8117,17.9753,126300.0
2008-12-05 14:50:00,26.38,26.4,26.18,26.34,93900.0,17.9822,17.9958,17.8458,17.9549,93900.0
2008-12-05 14:55:00,26.32,26.57,26.3,26.34,52000.0,17.9413,18.1117,17.9276,17.9549,52000.0
2008-12-05 15:00:00,26.35,26.58,26.17,26.23,92300.0,17.9617,18.1185,17.839,17.8799,92300.0
2008-12-05 15:05:00,26.27,26.44,26.17,26.3,75400.0,17.9072,18.0231,17.839,17.9276,75400.0
2008-12-05 15:10:00,26.28,26.52,26.21,26.43,114900.0,17.914,18.0776,17.8663,18.0162,114900.0
2008-12-05 15:15:00,26.43,26.8,26.43,26.65,129900.0,18.0162,18.2684,18.0162,18.1662,129900.0
2008-12-05 15:20:00,26.66,26.72,26.49,26.61,86700.0,18.173,18.2139,18.0571,18.1389,86700.0
2008-12-05 15:25:00,26.59,26.93,26.55,26.81,75800.0,18.1253,18.3571,18.098,18.2753,75800.0
2008-12-05 15:30:00,26.78,27.04,26.76,26.84,127200.0,18.2548,18.432,18.2412,18.2957,127200.0
2008-12-05 15:35:00,26.82,26.97,26.67,26.87,200300.0,18.2821,18.3843,18.1798,18.3162,200300.0
2008-12-05 15:40:00,26.87,27.04,26.7,26.78,221200.0,18.3162,18.432,18.2003,18.2548,221200.0
2008-12-05 15:45:00,26.78,26.91,26.64,26.8,241200.0,18.2548,18.3434,18.1594,18.2684,241200.0
2008-12-05 15:50:00,26.8,26.81,26.52,26.64,192000.0,18.2684,18.2753,18.0776,18.1594,192000.0
2008-12-05 15:55:00,26.66,27.15,26.64,27.08,428900.0,18.173,18.507,18.1594,18.4593,428900.0
2008-12-08 09:30:00,27.81,28.34,27.53,28.14,128900.0,18.9569,19.3182,18.7661,19.1819,128900.0
2008-12-08 09:35:00,28.14,28.34,27.68,27.73,140200.0,19.1819,19.3182,18.8683,18.9024,140200.0
2008-12-08 09:40:00,27.73,28.57,27.73,28.53,95600.0,18.9024,19.475,18.9024,19.4477,95600.0
2008-12-08 09:45:00,28.49,28.49,28.17,28.25,76300.0,19.4205,19.4205,19.2023,19.2569,76300.0
2008-12-08 09:50:00,28.25,28.28,28.02,28.16,122500.0,19.2569,19.2773,19.1001,19.1955,122500.0
2008-12-08 09:55:00,28.17,28.23,27.97,28.08,110500.0,19.2023,19.2432,19.066,19.141,110500.0
2008-12-08 10:00:00,28.08,28.17,27.89,27.93,130800.0,19.141,19.2023,19.0115,19.0387,130800.0
2008-12-08 10:05:00,27.92,28.06,27.9,27.96,137900.0,19.0319,19.1273,19.0183,19.0592,137900.0
2008-12-08 10:10:00,27.95,27.99,27.76,27.88,71800.0,19.0524,19.0796,18.9228,19.0046,71800.0
2008-12-08 10:15:00,27.85,27.94,27.75,27.81,45800.0,18.9842,19.0455,18.916,18.9569,45800.0
2008-12-08 10:20:00,27.78,27.87,27.6,27.79,85800.0,18.9365,18.9978,18.8138,18.9433,85800.0
2008-12-08 10:25:00,27.8,27.95,27.67,27.93,76600.0,18.9501,19.0524,18.8615,19.0387,76600.0
2008-12-08 10:30:00,27.89,27.99,27.8,27.97,39300.0,19.0115,19.0796,18.9501,19.066,39300.0
2008-12-08 10:35:00,27.97,27.97,27.8,27.82,46400.0,19.066,19.066,18.9501,18.9637,46400.0
2008-12-08 10:40:00,27.83,27.9,27.77,27.77,40600.0,18.9706,19.0183,18.9297,18.9297,40600.0
2008-12-08 10:45:00,27.77,27.82,27.63,27.64,53400.0,18.9297,18.9637,18.8342,18.841,53400.0
2008-12-08 10:50:00,27.65,27.78,27.55,27.55,79700.0,18.8479,18.9365,18.7797,18.7797,79700.0
2008-12-08 10:55:00,27.57,27.73,27.51,27.69,48500.0,18.7933,18.9024,18.7524,18.8751,48500.0
2008-12-08 11:00:00,27.7,27.78,27.65,27.7,36400.0,18.8819,18.9365,18.8479,18.8819,36400.0
2008-12-08 11:05:00,27.7,27.71,27.6,27.61,56200.0,18.8819,18.8888,18.8138,18.8206,56200.0
2008-12-08 11:10:00,27.61,27.62,27.54,27.55,38800.0,18.8206,18.8274,18.7729,18.7797,38800.0
2008-12-08 11:15:00,27.56,27.65,27.51,27.57,46300.0,18.7865,18.8479,18.7524,18.7933,46300.0
2008-12-08 11:20:00,27.54,27.54,27.44,27.46,46800.0,18.7729,18.7729,18.7047,18.7183,46800.0
2008-12-08 11:25:00,27.46,27.52,27.44,27.46,45300.0,18.7183,18.7592,18.7047,18.7183,45300.0
2008-12-08 11:30:00,27.49,27.56,27.47,27.49,35400.0,18.7388,18.7865,18.7252,18.7388,35400.0
2008-12-08 11:35:00,27.49,27.52,27.3,27.35,59900.0,18.7388,18.7592,18.6093,18.6434,59900.0
2008-12-08 11:40:00,27.33,27.34,27.16,27.2,69300.0,18.6297,18.6365,18.5138,18.5411,69300.0
2008-12-08 11:45:00,27.21,27.23,27.02,27.07,65100.0,18.5479,18.5616,18.4184,18.4525,65100.0
2008-12-08 11:50:00,27.07,27.09,26.67,26.75,112600.0,18.4525,18.4661,18.1798,18.2344,112600.0
2008-12-08 11:55:00,26.75,26.76,26.59,26.7,67000.0,18.2344,18.2412,18.1253,18.2003,67000.0
2008-12-08 12:00:00,26.7,26.71,26.63,26.69,60900.0,18.2003,18.2071,18.1526,18.1935,60900.0
2008-12-08 12:05:00,26.69,26.69,26.27,26.43,93000.0,18.1935,18.1935,17.9072,18.0162,93000.0
2008-12-08 12:10:00,26.45,26.58,26.39,26.54,37000.0,18.0299,18.1185,17.989,18.0912,37000.0
2008-12-08 12:15:00,26.52,26.69,26.52,26.65,44600.0,18.0776,18.1935,18.0776,18.1662,44600.0
2008-12-08 12:20:00,26.65,26.65,26.59,26.59,43100.0,18.1662,18.1662,18.1253,18.1253,43100.0
2008-12-08 12:25:00,26.59,26.69,26.51,26.57,31800.0,18.1253,18.1935,18.0708,18.1117,31800.0
2008-12-08 12:30:00,26.56,26.71,26.55,26.57,37900.0,18.1049,18.2071,18.098,18.1117,37900.0
2008-12-08 12:35:00,26.56,26.65,26.55,26.55,25100.0,18.1049,18.1662,18.098,18.098,25100.0
2008-12-08 12:40:00,26.55,26.6,26.52,26.54,15400.0,18.098,18.1321,18.0776,18.0912,15400.0
2008-12-08 12:45:00,26.54,26.62,26.43,26.44,30900.0,18.0912,18.1457,18.0162,18.0231,30900.0
2008-12-08 12:50:00,26.47,26.52,26.2,26.22,50600.0,18.0435,18.0776,17.8595,17.8731,50600.0
2008-12-08 12:55:00,26.22,26.35,26.17,26.29,19300.0,17.8731,17.9617,17.839,17.9208,19300.0
2008-12-08 13:00:00,26.29,26.47,26.26,26.44,31500.0,17.9208,18.0435,17.9004,18.0231,31500.0
2008-12-08 13:05:00,26.42,26.44,26.28,26.37,27900.0,18.0094,18.0231,17.914,17.9753,27900.0
2008-12-08 13:10:00,26.37,26.52,26.31,26.42,26700.0,17.9753,18.0776,17.9344,18.0094,26700.0
2008-12-08 13:15:00,26.4,26.43,26.27,26.3,34500.0,17.9958,18.0162,17.9072,17.9276,34500.0
2008-12-08 13:20:00,26.29,26.36,26.2,26.33,27400.0,17.9208,17.9685,17.8595,17.9481,27400.0
2008-12-08 13:25:00,26.32,26.49,26.31,26.42,42600.0,17.9413,18.0571,17.9344,18.0094,42600.0
2008-12-08 13:30:00,26.42,26.42,26.06,26.13,44200.0,18.0094,18.0094,17.764,17.8117,44200.0
2008-12-08 13:35:00,26.14,26.15,26.01,26.15,45300.0,17.8186,17.8254,17.7299,17.8254,45300.0
2008-12-08 13:40:00,26.15,26.39,26.12,26.34,38100.0,17.8254,17.989,17.8049,17.9549,38100.0
2008-12-08 13:45:00,26.36,26.36,26.17,26.19,27600.0,17.9685,17.9685,17.839,17.8526,27600.0
2008-12-08 13:50:00,26.2,26.31,26.11,26.15,39300.0,17.8595,17.9344,17.7981,17.8254,39300.0
2008-12-08 13:55:00,26.15,26.2,26.07,26.12,58700.0,17.8254,17.8595,17.7708,17.8049,58700.0
2008-12-08 14:00:00,26.13,26.21,26.08,26.19,40600.0,17.8117,17.8663,17.7777,17.8526,40600.0
2008-12-08 14:05:00,26.2,26.35,26.2,26.33,34800.0,17.8595,17.9617,17.8595,17.9481,34800.0
2008-12-08 14:10:00,26.33,26.44,26.32,26.38,52100.0,17.9481,18.0231,17.9413,17.9822,52100.0
2008-12-08 14:15:00,26.36,26.43,26.22,26.31,49300.0,17.9685,18.0162,17.8731,17.9344,49300.0
2008-12-08 14:20:00,26.31,26.51,26.31,26.42,68100.0,17.9344,18.0708,17.9344,18.0094,68100.0
2008-12-08 14:25:00,26.45,26.52,26.44,26.51,59800.0,18.0299,18.0776,18.0231,18.0708,59800.0
2008-12-08 14:30:00,26.52,26.62,26.37,26.38,41900.0,18.0776,18.1457,17.9753,17.9822,41900.0
2008-12-08 14:35:00,26.36,26.46,26.29,26.42,32600.0,17.9685,18.0367,17.9208,18.0094,32600.0
2008-12-08 14:40:00,26.42,26.56,26.36,26.54,33400.0,18.0094,18.1049,17.9685,18.0912,33400.0
2008-12-08 14:45:00,26.55,26.77,26.45,26.75,72100.0,18.098,18.248,18.0299,18.2344,72100.0
2008-12-08 14:50:00,26.76,26.84,26.73,26.84,68300.0,18.2412,18.2957,18.2207,18.2957,68300.0
2008-12-08 14:55:00,26.85,26.91,26.79,26.81,69800.0,18.3025,18.3434,18.2616,18.2753,69800.0
2008-12-08 15:00:00,26.83,26.85,26.68,26.75,58900.0,18.2889,18.3025,18.1866,18.2344,58900.0
2008-12-08 15:05:00,26.74,26.82,26.66,26.79,78400.0,18.2275,18.2821,18.173,18.2616,78400.0
2008-12-08 15:10:00,26.77,26.9,26.71,26.77,94900.0,18.248,18.3366,18.2071,18.248,94900.0
2008-12-08 15:15:00,26.77,26.89,26.67,26.84,81500.0,18.248,18.3298,18.1798,18.2957,81500.0
2008-12-08 15:20:00,26.85,26.94,26.76,26.77,85600.0,18.3025,18.3639,18.2412,18.248,85600.0
2008-12-08 15:25:00,26.76,26.99,26.75,26.98,83500.0,18.2412,18.398,18.2344,18.3911,83500.0
2008-12-08 15:30:00,26.96,27.16,26.94,27.12,107500.0,18.3775,18.5138,18.3639,18.4866,107500.0
2008-12-08 15:35:00,27.14,27.18,26.81,26.82,129100.0,18.5002,18.5275,18.2753,18.2821,129100.0
2008-12-08 15:40:00,26.83,27.18,26.82,27.17,234800.0,18.2889,18.5275,18.2821,18.5207,234800.0
2008-12-08 15:45:00,27.19,27.19,26.71,26.88,205500.0,18.5343,18.5343,18.2071,18.323,205500.0
2008-12-08 15:50:00,26.88,27.1,26.82,27.09,279000.0,18.323,18.4729,18.2821,18.4661,279000.0
2008-12-08 15:55:00,27.11,27.38,27.1,27.18,519100.0,18.4798,18.6638,18.4729,18.5275,519100.0
2008-12-09 09:30:00,26.46,26.78,26.25,26.66,88100.0,18.0367,18.2548,17.8935,18.173,88100.0
2008-12-09 09:35:00,26.67,26.67,26.35,26.54,45900.0,18.1798,18.1798,17.9617,18.0912,45900.0
2008-12-09 09:40:00,26.55,26.8,26.47,26.71,48000.0,18.098,18.2684,18.0435,18.2071,48000.0
2008-12-09 09:45:00,26.72,27.12,26.71,27.01,48100.0,18.2139,18.4866,18.2071,18.4116,48100.0
2008-12-09 09:50:00,27.02,27.12,26.88,26.92,92300.0,18.4184,18.4866,18.323,18.3502,92300.0
2008-12-09 09:55:00,26.9,27.13,26.9,27.09,51400.0,18.3366,18.4934,18.3366,18.4661,51400.0
2008-12-09 10:00:00,27.07,27.73,27.07,27.68,94500.0,18.4525,18.9024,18.4525,18.8683,94500.0
2008-12-09 10:05:00,27.68,27.68,27.37,27.61,73700.0,18.8683,18.8683,18.657,18.8206,73700.0
2008-12-09 10:10:00,27.62,27.95,27.62,27.76,61800.0,18.8274,19.0524,18.8274,18.9228,61800.0
2008-12-09 10:15:00,27.73,27.9,27.66,27.86,43600.0,18.9024,19.0183,18.8547,18.991,43600.0
2008-12-09 10:20:00,27.86,27.91,27.59,27.59,45300.0,18.991,19.0251,18.807,18.807,45300.0
2008-12-09 10:25:00,27.58,27.74,27.51,27.53,37600.0,18.8001,18.9092,18.7524,18.7661,37600.0
2008-12-09 10:30:00,27.53,27.68,27.47,27.62,53000.0,18.7661,18.8683,18.7252,18.8274,53000.0
2008-12-09 10:35:00,27.62,27.83,27.62,27.65,131300.0,18.8274,18.9706,18.8274,18.8479,131300.0
2008-12-09 10:40:00,27.66,27.93,27.66,27.91,63500.0,18.8547,19.0387,18.8547,19.0251,63500.0
2008-12-09 10:45:00,27.9,27.96,27.68,27.7,75300.0,19.0183,19.0592,18.8683,18.8819,75300.0
2008-12-09 10:50:00,27.69,27.83,27.52,27.6,48900.0,18.8751,18.9706,18.7592,18.8138,48900.0
2008-12-09 10:55:00,27.59,27.8,27.47,27.72,81100.0,18.807,18.9501,18.7252,18.8956,81100.0
2008-12-09 11:00:00,27.7,27.89,27.64,27.64,45800.0,18.8819,19.0115,18.841,18.841,45800.0
2008-12-09 11:05:00,27.64,27.71,27.48,27.57,38600.0,18.841,18.8888,18.732,18.7933,38600.0
2008-12-09 11:10:00,27.57,27.7,27.55,27.58,29300.0,18.7933,18.8819,18.7797,18.8001,29300.0
2008-12-09 11:15:00,27.6,27.62,27.47,27.58,31500.0,18.8138,18.8274,18.7252,18.8001,31500.0
2008-12-09 11:20:00,27.56,27.61,27.29,27.33,45100.0,18.7865,18.8206,18.6025,18.6297,45100.0
2008-12-09 11:25:00,27.31,27.42,27.29,27.31,32500.0,18.6161,18.6911,18.6025,18.6161,32500.0
2008-12-09 11:30:00,27.29,27.55,27.28,27.41,81800.0,18.6025,18.7797,18.5956,18.6843,81800.0
2008-12-09 11:35:00,27.43,27.46,27.27,27.41,53200.0,18.6979,18.7183,18.5888,18.6843,53200.0
2008-12-09 11:40:00,27.39,27.47,27.26,27.29,76500.0,18.6706,18.7252,18.582,18.6025,76500.0
2008-12-09 11:45:00,27.3,27.32,27.18,27.22,166500.0,18.6093,18.6229,18.5275,18.5547,166500.0
2008-12-09 11:50:00,27.23,27.29,27.17,27.18,70200.0,18.5616,18.6025,18.5207,18.5275,70200.0
2008-12-09 11:55:00,27.2,27.3,27.18,27.21,40400.0,18.5411,18.6093,18.5275,18.5479,40400.0
2008-12-09 12:00:00,27.19,27.32,27.06,27.27,43100.0,18.5343,18.6229,18.4457,18.5888,43100.0
2008-12-09 12:05:00,27.25,27.3,27.18,27.21,31200.0,18.5752,18.6093,18.5275,18.5479,31200.0
2008-12-09 12:10:00,27.21,27.28,27.12,27.23,41600.0,18.5479,18.5956,18.4866,18.5616,41600.0
2008-12-09 12:15:00,27.24,27.28,27.1,27.15,27600.0,18.5684,18.5956,18.4729,18.507,27600.0
2008-12-09 12:20:00,27.17,27.18,26.88,26.92,45100.0,18.5207,18.5275,18.323,18.3502,45100.0
2008-12-09 12:25:00,26.93,26.93,26.79,26.92,46000.0,18.3571,18.3571,18.2616,18.3502,46000.0
2008-12-09 12:30:00,26.9,27.11,26.9,27.07,42800.0,18.3366,18.4798,18.3366,18.4525,42800.0
2008-12-09 12:35:00,27.07,27.19,27.07,27.19,22900.0,18.4525,18.5343,18.4525,18.5343,22900.0
2008-12-09 12:40:00,27.16,27.28,27.12,27.17,21200.0,18.5138,18.5956,18.4866,18.5207,21200.0
2008-12-09 12:45:00,27.18,27.25,27.13,27.17,18600.0,18.5275,18.5752,18.4934,18.5207,18600.0
2008-12-09 12:50:00,27.16,27.2,27.07,27.12,20600.0,18.5138,18.5411,18.4525,18.4866,20600.0
2008-12-09 12:55:00,27.1,27.11,26.89,26.95,30500.0,18.4729,18.4798,18.3298,18.3707,30500.0
2008-12-09 13:00:00,26.95,26.99,26.83,26.88,24100.0,18.3707,18.398,18.2889,18.323,24100.0
2008-12-09 13:05:00,26.89,26.93,26.84,26.85,40400.0,18.3298,18.3571,18.2957,18.3025,40400.0
2008-12-09 13:10:00,26.85,26.89,26.6,26.64,84500.0,18.3025,18.3298,18.1321,18.1594,84500.0
2008-12-09 13:15:00,26.64,26.65,26.51,26.52,31700.0,18.1594,18.1662,18.0708,18.0776,31700.0
2008-12-09 13:20:00,26.51,26.52,26.38,26.47,104200.0,18.0708,18.0776,17.9822,18.0435,104200.0
2008-12-09 13:25:00,26.46,26.48,26.23,26.25,82900.0,18.0367,18.0503,17.8799,17.8935,82900.0
2008-12-09 13:30:00,26.25,26.36,26.23,26.33,53100.0,17.8935,17.9685,17.8799,17.9481,53100.0
2008-12-09 13:35:00,26.31,26.37,26.25,26.34,58100.0,17.9344,17.9753,17.8935,17.9549,58100.0
2008-12-09 13:40:00,26.32,26.4,26.26,26.38,84700.0,17.9413,17.9958,17.9004,17.9822,84700.0
2008-12-09 13:45:00,26.39,26.7,26.34,26.7,72600.0,17.989,18.2003,17.9549,18.2003,72600.0
2008-12-09 13:50:00,26.69,26.76,26.5,26.53,90000.0,18.1935,18.2412,18.064,18.0844,90000.0
2008-12-09 13:55:00,26.51,26.65,26.5,26.53,62600.0,18.0708,18.1662,18.064,18.0844,62600.0
2008-12-09 14:00:00,26.53,26.53,26.35,26.35,109800.0,18.0844,18.0844,17.9617,17.9617,109800.0
2008-12-09 14:05:00,26.35,26.42,26.17,26.29,93900.0,17.9617,18.0094,17.839,17.9208,93900.0
2008-12-09 14:10:00,26.29,26.49,26.27,26.48,38400.0,17.9208,18.0571,17.9072,18.0503,38400.0
2008-12-09 14:15:00,26.48,26.64,26.43,26.6,53100.0,18.0503,18.1594,18.0162,18.1321,53100.0
2008-12-09 14:20:00,26.6,26.61,26.23,26.37,83500.0,18.1321,18.1389,17.8799,17.9753,83500.0
2008-12-09 14:25:00,26.37,26.43,26.27,26.43,46700.0,17.9753,18.0162,17.9072,18.0162,46700.0
2008-12-09 14:30:00,26.42,26.44,26.32,26.41,38600.0,18.0094,18.0231,17.9413,18.0026,38600.0
2008-12-09 14:35:00,26.44,26.53,26.33,26.4,64600.0,18.0231,18.0844,17.9481,17.9958,64600.0
2008-12-09 14:40:00,26.4,26.46,26.36,26.38,26600.0,17.9958,18.0367,17.9685,17.9822,26600.0
2008-12-09 14:45:00,26.39,26.63,26.28,26.6,44400.0,17.989,18.1526,17.914,18.1321,44400.0
2008-12-09 14:50:00,26.59,26.65,26.4,26.55,61200.0,18.1253,18.1662,17.9958,18.098,61200.0
2008-12-09 14:55:00,26.53,27.01,26.52,26.96,125000.0,18.0844,18.4116,18.0776,18.3775,125000.0
2008-12-09 15:00:00,26.95,27.17,26.81,26.88,116100.0,18.3707,18.5207,18.2753,18.323,116100.0
2008-12-09 15:05:00,26.9,27.01,26.67,26.91,67200.0,18.3366,18.4116,18.1798,18.3434,67200.0
2008-12-09 15:10:00,26.93,26.97,26.6,26.69,85100.0,18.3571,18.3843,18.1321,18.1935,85100.0
2008-12-09 15:15:00,26.7,26.95,26.65,26.91,48000.0,18.2003,18.3707,18.1662,18.3434,48000.0
2008-12-09 15:20:00,26.92,26.97,26.69,26.75,60200.0,18.3502,18.3843,18.1935,18.2344,60200.0
2008-12-09 15:25:00,26.77,26.79,26.56,26.61,95600.0,18.248,18.2616,18.1049,18.1389,95600.0
2008-12-09 15:30:00,26.6,26.86,26.55,26.68,76000.0,18.1321,18.3093,18.098,18.1866,76000.0
2008-12-09 15:35:00,26.68,26.75,26.47,26.61,81800.0,18.1866,18.2344,18.0435,18.1389,81800.0
2008-12-09 15:40:00,26.61,26.87,26.53,26.66,110400.0,18.1389,18.3162,18.0844,18.173,110400.0
2008-12-09 15:45:00,26.66,26.76,26.48,26.53,96700.0,18.173,18.2412,18.0503,18.0844,96700.0
2008-12-09 15:50:00,26.51,26.74,26.42,26.42,142400.0,18.0708,18.2275,18.0094,18.0094,142400.0
2008-12-09 15:55:00,26.42,26.48,26.18,26.47,259600.0,18.0094,18.0503,17.8458,18.0435,259600.0
2008-12-10 09:30:00,26.69,27.22,26.67,26.94,90600.0,18.1935,18.5547,18.1798,18.3639,90600.0
2008-12-10 09:35:00,26.96,27.17,26.88,26.91,36600.0,18.3775,18.5207,18.323,18.3434,36600.0
2008-12-10 09:40:00,26.91,26.94,26.7,26.77,33400.0,18.3434,18.3639,18.2003,18.248,33400.0
2008-12-10 09:45:00,26.78,26.91,26.55,26.63,41700.0,18.2548,18.3434,18.098,18.1526,41700.0
2008-12-10 09:50:00,26.63,26.63,26.46,26.48,46500.0,18.1526,18.1526,18.0367,18.0503,46500.0
2008-12-10 09:55:00,26.48,26.53,26.36,26.41,42700.0,18.0503,18.0844,17.9685,18.0026,42700.0
2008-12-10 10:00:00,26.42,26.69,26.31,26.68,54900.0,18.0094,18.1935,17.9344,18.1866,54900.0
2008-12-10 10:05:00,26.69,26.75,26.64,26.67,40000.0,18.1935,18.2344,18.1594,18.1798,40000.0
2008-12-10 10:10:00,26.68,26.74,26.56,26.72,26400.0,18.1866,18.2275,18.1049,18.2139,26400.0
2008-12-10 10:15:00,26.72,27.02,26.72,27.0,34100.0,18.2139,18.4184,18.2139,18.4048,34100.0
2008-12-10 10:20:00,26.99,27.02,26.79,26.81,39600.0,18.398,18.4184,18.2616,18.2753,39600.0
2008-12-10 10:25:00,26.81,26.84,26.68,26.82,33400.0,18.2753,18.2957,18.1866,18.2821,33400.0
2008-12-10 10:30:00,26.82,26.93,26.69,26.84,39200.0,18.2821,18.3571,18.1935,18.2957,39200.0
2008-12-10 10:35:00,26.84,26.87,26.62,26.67,55000.0,18.2957,18.3162,18.1457,18.1798,55000.0
2008-12-10 10:40:00,26.72,26.77,26.43,26.46,46000.0,18.2139,18.248,18.0162,18.0367,46000.0
2008-12-10 10:45:00,26.45,26.55,26.44,26.55,30500.0,18.0299,18.098,18.0231,18.098,30500.0
2008-12-10 10:50:00,26.54,26.58,26.33,26.37,28900.0,18.0912,18.1185,17.9481,17.9753,28900.0
2008-12-10 10:55:00,26.36,26.48,26.31,26.38,34800.0,17.9685,18.0503,17.9344,17.9822,34800.0
2008-12-10 11:00:00,26.4,26.67,26.4,26.66,78800.0,17.9958,18.1798,17.9958,18.173,78800.0
2008-12-10 11:05:00,26.64,26.83,26.57,26.74,111100.0,18.1594,18.2889,18.1117,18.2275,111100.0
2008-12-10 11:10:00,26.74,27.0,26.74,26.92,67000.0,18.2275,18.4048,18.2275,18.3502,67000.0
2008-12-10 11:15:00,26.92,27.07,26.89,26.99,61000.0,18.3502,18.4525,18.3298,18.398,61000.0
2008-12-10 11:20:00,26.99,27.05,26.87,27.03,144600.0,18.398,18.4389,18.3162,18.4252,144600.0
2008-12-10 11:25:00,27.03,27.04,26.82,26.86,116200.0,18.4252,18.432,18.2821,18.3093,116200.0
2008-12-10 11:30:00,26.87,26.91,26.8,26.82,81000.0,18.3162,18.3434,18.2684,18.2821,81000.0
2008-12-10 11:35:00,26.82,26.87,26.6,26.67,100900.0,18.2821,18.3162,18.1321,18.1798,100900.0
2008-12-10 11:40:00,26.67,26.76,26.64,26.75,72900.0,18.1798,18.2412,18.1594,18.2344,72900.0
2008-12-10 11:45:00,26.75,26.93,26.71,26.72,41600.0,18.2344,18.3571,18.2071,18.2139,41600.0
2008-12-10 11:50:00,26.72,26.82,26.72,26.76,33200.0,18.2139,18.2821,18.2139,18.2412,33200.0
2008-12-10 11:55:00,26.74,26.75,26.54,26.59,111100.0,18.2275,18.2344,18.0912,18.1253,111100.0
2008-12-10 12:00:00,26.6,26.7,26.52,26.6,123300.0,18.1321,18.2003,18.0776,18.1321,123300.0
2008-12-10 12:05:00,26.6,26.77,26.56,26.73,86300.0,18.1321,18.248,18.1049,18.2207,86300.0
2008-12-10 12:10:00,26.73,26.88,26.73,26.85,62800.0,18.2207,18.323,18.2207,18.3025,62800.0
2008-12-10 12:15:00,26.85,26.88,26.69,26.72,54800.0,18.3025,18.323,18.1935,18.2139,54800.0
2008-12-10 12:20:00,26.68,26.71,26.36,26.44,44800.0,18.1866,18.2071,17.9685,18.0231,44800.0
2008-12-10 12:25:00,26.45,26.5,26.24,26.24,59900.0,18.0299,18.064,17.8867,17.8867,59900.0
2008-12-10 12:30:00,26.25,26.42,26.2,26.41,39600.0,17.8935,18.0094,17.8595,18.0026,39600.0
2008-12-10 12:35:00,26.4,26.41,26.23,26.33,81200.0,17.9958,18.0026,17.8799,17.9481,81200.0
2008-12-10 12:40:00,26.33,26.39,26.26,26.35,50100.0,17.9481,17.989,17.9004,17.9617,50100.0
2008-12-10 12:45:00,26.35,26.52,26.32,26.47,75000.0,17.9617,18.0776,17.9413,18.0435,75000.0
2008-12-10 12:50:00,26.46,26.6,26.42,26.47,59000.0,18.0367,18.1321,18.0094,18.0435,59000.0
2008-12-10 12:55:00,26.45,26.52,26.4,26.46,96600.0,18.0299,18.0776,17.9958,18.0367,96600.0
2008-12-10 13:00:00,26.48,26.61,26.42,26.6,36800.0,18.0503,18.1389,18.0094,18.1321,36800.0
2008-12-10 13:05:00,26.6,26.6,26.45,26.51,36600.0,18.1321,18.1321,18.0299,18.0708,36600.0
2008-12-10 13:10:00,26.52,26.7,26.52,26.63,57500.0,18.0776,18.2003,18.0776,18.1526,57500.0
2008-12-10 13:15:00,26.62,26.72,26.62,26.66,44400.0,18.1457,18.2139,18.1457,18.173,44400.0
2008-12-10 13:20:00,26.66,26.8,26.66,26.71,33400.0,18.173,18.2684,18.173,18.2071,33400.0
2008-12-10 13:25:00,26.69,26.75,26.57,26.61,56800.0,18.1935,18.2344,18.1117,18.1389,56800.0
2008-12-10 13:30:00,26.6,26.71,26.45,26.54,53600.0,18.1321,18.2071,18.0299,18.0912,53600.0
2008-12-10 13:35:00,26.55,26.58,26.43,26.47,56700.0,18.098,18.1185,18.0162,18.0435,56700.0
2008-12-10 13:40:00,26.47,26.59,26.41,26.54,50000.0,18.0435,18.1253,18.0026,18.0912,50000.0
2008-12-10 13:45:00,26.54,26.62,26.5,26.58,24900.0,18.0912,18.1457,18.064,18.1185,24900.0
2008-12-10 13:50:00,26.56,26.56,26.38,26.54,133500.0,18.1049,18.1049,17.9822,18.0912,133500.0
2008-12-10 13:55:00,26.54,26.6,26.37,26.54,81900.0,18.0912,18.1321,17.9753,18.0912,81900.0
2008-12-10 14:00:00,26.56,26.57,26.41,26.56,66400.0,18.1049,18.1117,18.0026,18.1049,66400.0
2008-12-10 14:05:00,26.55,26.59,26.46,26.49,88400.0,18.098,18.1253,18.0367,18.0571,88400.0
2008-12-10 14:10:00,26.5,26.63,26.45,26.53,84200.0,18.064,18.1526,18.0299,18.0844,84200.0
2008-12-10 14:15:00,26.54,26.58,26.5,26.5,49000.0,18.0912,18.1185,18.064,18.064,49000.0
2008-12-10 14:20:00,26.51,26.54,26.25,26.43,63600.0,18.0708,18.0912,17.8935,18.0162,63600.0
2008-12-10 14:25:00,26.44,26.44,26.31,26.36,55000.0,18.0231,18.0231,17.9344,17.9685,55000.0
2008-12-10 14:30:00,26.38,26.45,26.27,26.38,79200.0,17.9822,18.0299,17.9072,17.9822,79200.0
2008-12-10 14:35:00,26.41,26.55,26.39,26.55,61700.0,18.0026,18.098,17.989,18.098,61700.0
2008-12-10 14:40:00,26.54,26.64,26.43,26.64,49000.0,18.0912,18.1594,18.0162,18.1594,49000.0
2008-12-10 14:45:00,26.63,26.66,26.41,26.41,60300.0,18.1526,18.173,18.0026,18.0026,60300.0
2008-12-10 14:50:00,26.42,26.6,26.34,26.5,83800.0,18.0094,18.1321,17.9549,18.064,83800.0
2008-12-10 14:55:00,26.5,26.6,26.42,26.59,69100.0,18.064,18.1321,18.0094,18.1253,69100.0
2008-12-10 15:00:00,26.6,26.64,26.47,26.49,77800.0,18.1321,18.1594,18.0435,18.0571,77800.0
2008-12-10 15:05:00,26.5,26.76,26.45,26.68,83200.0,18.064,18.2412,18.0299,18.1866,83200.0
2008-12-10 15:10:00,26.68,26.79,26.61,26.79,41400.0,18.1866,18.2616,18.1389,18.2616,41400.0
2008-12-10 15:15:00,26.78,27.05,26.76,26.89,149800.0,18.2548,18.4389,18.2412,18.3298,149800.0
2008-12-10 15:20:00,26.88,26.93,26.73,26.84,64000.0,18.323,18.3571,18.2207,18.2957,64000.0
2008-12-10 15:25:00,26.82,26.98,26.72,26.94,93000.0,18.2821,18.3911,18.2139,18.3639,93000.0
2008-12-10 15:30:00,26.95,26.99,26.62,26.65,95200.0,18.3707,18.398,18.1457,18.1662,95200.0
2008-12-10 15:35:00,26.63,26.66,26.49,26.5,90600.0,18.1526,18.173,18.0571,18.064,90600.0
2008-12-10 15:40:00,26.51,26.79,26.5,26.74,81700.0,18.0708,18.2616,18.064,18.2275,81700.0
2008-12-10 15:45:00,26.74,27.02,26.73,26.98,106300.0,18.2275,18.4184,18.2207,18.3911,106300.0
2008-12-10 15:50:00,26.98,27.05,26.81,26.81,106400.0,18.3911,18.4389,18.2753,18.2753,106400.0
2008-12-10 15:55:00,26.81,26.99,26.81,26.85,147500.0,18.2753,18.398,18.2753,18.3025,147500.0
2008-12-11 09:30:00,26.53,26.62,26.01,26.26,80200.0,18.0844,18.1457,17.7299,17.9004,80200.0
2008-12-11 09:35:00,26.23,26.67,26.23,26.62,51900.0,17.8799,18.1798,17.8799,18.1457,51900.0
2008-12-11 09:40:00,26.59,26.75,26.55,26.75,45700.0,18.1253,18.2344,18.098,18.2344,45700.0
2008-12-11 09:45:00,26.75,27.05,26.74,27.02,124100.0,18.2344,18.4389,18.2275,18.4184,124100.0
2008-12-11 09:50:00,27.03,27.19,27.02,27.13,135200.0,18.4252,18.5343,18.4184,18.4934,135200.0
2008-12-11 09:55:00,27.13,27.3,27.09,27.23,107100.0,18.4934,18.6093,18.4661,18.5616,107100.0
2008-12-11 10:00:00,27.22,27.35,27.11,27.33,60100.0,18.5547,18.6434,18.4798,18.6297,60100.0
2008-12-11 10:05:00,27.33,27.55,27.24,27.53,156600.0,18.6297,18.7797,18.5684,18.7661,156600.0
2008-12-11 10:10:00,27.53,27.76,27.48,27.53,75800.0,18.7661,18.9228,18.732,18.7661,75800.0
2008-12-11 10:15:00,27.53,27.6,27.25,27.33,77400.0,18.7661,18.8138,18.5752,18.6297,77400.0
2008-12-11 10:20:00,27.35,27.55,27.32,27.36,78000.0,18.6434,18.7797,18.6229,18.6502,78000.0
2008-12-11 10:25:00,27.35,27.39,27.08,27.12,96800.0,18.6434,18.6706,18.4593,18.4866,96800.0
2008-12-11 10:30:00,27.12,27.16,26.96,27.02,105800.0,18.4866,18.5138,18.3775,18.4184,105800.0
2008-12-11 10:35:00,27.01,27.03,26.78,26.79,118800.0,18.4116,18.4252,18.2548,18.2616,118800.0
2008-12-11 10:40:00,26.78,26.89,26.67,26.85,85900.0,18.2548,18.3298,18.1798,18.3025,85900.0
2008-12-11 10:45:00,26.86,27.05,26.79,27.04,35700.0,18.3093,18.4389,18.2616,18.432,35700.0
2008-12-11 10:50:00,27.05,27.05,26.9,26.97,25300.0,18.4389,18.4389,18.3366,18.3843,25300.0
2008-12-11 10:55:00,26.97,27.04,26.88,27.0,36000.0,18.3843,18.432,18.323,18.4048,36000.0
2008-12-11 11:00:00,27.0,27.0,26.78,26.8,18500.0,18.4048,18.4048,18.2548,18.2684,18500.0
2008-12-11 11:05:00,26.79,26.92,26.76,26.86,25900.0,18.2616,18.3502,18.2412,18.3093,25900.0
2008-12-11 11:10:00,26.86,27.06,26.85,27.05,28700.0,18.3093,18.4457,18.3025,18.4389,28700.0
2008-12-11 11:15:00,27.03,27.04,26.86,26.88,19200.0,18.4252,18.432,18.3093,18.323,19200.0
2008-12-11 11:20:00,26.89,27.02,26.86,27.0,67600.0,18.3298,18.4184,18.3093,18.4048,67600.0
2008-12-11 11:25:00,27.01,27.09,26.97,27.03,42100.0,18.4116,18.4661,18.3843,18.4252,42100.0
2008-12-11 11:30:00,27.03,27.11,27.0,27.01,33300.0,18.4252,18.4798,18.4048,18.4116,33300.0
2008-12-11 11:35:00,27.0,27.11,26.96,27.05,64800.0,18.4048,18.4798,18.3775,18.4389,64800.0
2008-12-11 11:40:00,27.06,27.27,27.06,27.15,49900.0,18.4457,18.5888,18.4457,18.507,49900.0
2008-12-11 11:45:00,27.16,27.24,27.11,27.2,27500.0,18.5138,18.5684,18.4798,18.5411,27500.0
2008-12-11 11:50:00,27.21,27.37,27.19,27.3,35800.0,18.5479,18.657,18.5343,18.6093,35800.0
2008-12-11 11:55:00,27.29,27.43,27.22,27.4,32100.0,18.6025,18.6979,18.5547,18.6774,32100.0
2008-12-11 12:00:00,27.39,27.63,27.33,27.59,43300.0,18.6706,18.8342,18.6297,18.807,43300.0
2008-12-11 12:05:00,27.57,27.57,27.42,27.46,29500.0,18.7933,18.7933,18.6911,18.7183,29500.0
2008-12-11 12:10:00,27.47,27.53,27.36,27.36,28800.0,18.7252,18.7661,18.6502,18.6502,28800.0
2008-12-11 12:15:00,27.38,27.47,27.36,27.42,24600.0,18.6638,18.7252,18.6502,18.6911,24600.0
2008-12-11 12:20:00,27.42,27.45,27.32,27.33,41200.0,18.6911,18.7115,18.6229,18.6297,41200.0
2008-12-11 12:25:00,27.35,27.4,27.26,27.29,24600.0,18.6434,18.6774,18.582,18.6025,24600.0
2008-12-11 12:30:00,27.3,27.51,27.28,27.49,44100.0,18.6093,18.7524,18.5956,18.7388,44100.0
2008-12-11 12:35:00,27.49,27.62,27.32,27.32,39000.0,18.7388,18.8274,18.6229,18.6229,39000.0
2008-12-11 12:40:00,27.33,27.53,27.31,27.5,57600.0,18.6297,18.7661,18.6161,18.7456,57600.0
2008-12-11 12:45:00,27.5,27.59,27.45,27.49,36600.0,18.7456,18.807,18.7115,18.7388,36600.0
2008-12-11 12:50:00,27.5,27.66,27.49,27.61,46500.0,18.7456,18.8547,18.7388,18.8206,46500.0
2008-12-11 12:55:00,27.62,27.77,27.58,27.72,38600.0,18.8274,18.9297,18.8001,18.8956,38600.0
2008-12-11 13:00:00,27.71,27.71,27.54,27.61,25000.0,18.8888,18.8888,18.7729,18.8206,25000.0
2008-12-11 13:05:00,27.63,27.66,27.5,27.5,27900.0,18.8342,18.8547,18.7456,18.7456,27900.0
2008-12-11 13:10:00,27.5,27.5,27.33,27.36,40700.0,18.7456,18.7456,18.6297,18.6502,40700.0
2008-12-11 13:15:00,27.35,27.36,27.25,27.32,27200.0,18.6434,18.6502,18.5752,18.6229,27200.0
2008-12-11 13:20:00,27.34,27.34,27.17,27.24,47200.0,18.6365,18.6365,18.5207,18.5684,47200.0
2008-12-11 13:25:00,27.25,27.38,27.21,27.37,38200.0,18.5752,18.6638,18.5479,18.657,38200.0
2008-12-11 13:30:00,27.38,27.4,27.3,27.37,35800.0,18.6638,18.6774,18.6093,18.657,35800.0
2008-12-11 13:35:00,27.36,27.42,27.3,27.38,72700.0,18.6502,18.6911,18.6093,18.6638,72700.0
2008-12-11 13:40:00,27.37,27.43,27.33,27.4,25200.0,18.657,18.6979,18.6297,18.6774,25200.0
2008-12-11 13:45:00,27.4,27.44,27.36,27.37,22800.0,18.6774,18.7047,18.6502,18.657,22800.0
2008-12-11 13:50:00,27.37,27.44,27.34,27.36,36900.0,18.657,18.7047,18.6365,18.6502,36900.0
2008-12-11 13:55:00,27.35,27.37,27.24,27.37,56400.0,18.6434,18.657,18.5684,18.657,56400.0
2008-12-11 14:00:00,27.36,27.46,27.3,27.46,37400.0,18.6502,18.7183,18.6093,18.7183,37400.0
2008-12-11 14:05:00,27.46,27.5,27.37,27.39,27500.0,18.7183,18.7456,18.657,18.6706,27500.0
2008-12-11 14:10:00,27.38,27.45,27.26,27.27,32600.0,18.6638,18.7115,18.582,18.5888,32600.0
2008-12-11 14:15:00,27.26,27.34,27.2,27.29,52500.0,18.582,18.6365,18.5411,18.6025,52500.0
2008-12-11 14:20:00,27.29,27.32,27.14,27.16,37200.0,18.6025,18.6229,18.5002,18.5138,37200.0
2008-12-11 14:25:00,27.15,27.3,27.11,27.27,42100.0,18.507,18.6093,18.4798,18.5888,42100.0
2008-12-11 14:30:00,27.25,27.45,27.23,27.44,49100.0,18.5752,18.7115,18.5616,18.7047,49100.0
2008-12-11 14:35:00,27.44,27.46,27.23,27.26,41900.0,18.7047,18.7183,18.5616,18.582,41900.0
2008-12-11 14:40:00,27.26,27.3,27.13,27.15,60700.0,18.582,18.6093,18.4934,18.507,60700.0
2008-12-11 14:45:00,27.14,27.22,27.07,27.1,62200.0,18.5002,18.5547,18.4525,18.4729,62200.0
2008-12-11 14:50:00,27.11,27.24,26.98,27.02,80900.0,18.4798,18.5684,18.3911,18.4184,80900.0
2008-12-11 14:55:00,27.03,27.1,26.97,27.01,141300.0,18.4252,18.4729,18.3843,18.4116,141300.0
2008-12-11 15:00:00,27.02,27.09,26.89,27.03,163300.0,18.4184,18.4661,18.3298,18.4252,163300.0
2008-12-11 15:05:00,27.02,27.06,26.78,27.04,102100.0,18.4184,18.4457,18.2548,18.432,102100.0
2008-12-11 15:10:00,27.03,27.04,26.88,26.9,146700.0,18.4252,18.432,18.323,18.3366,146700.0
2008-12-11 15:15:00,26.89,26.91,26.75,26.87,267900.0,18.3298,18.3434,18.2344,18.3162,267900.0
2008-12-11 15:20:00,26.85,26.88,26.65,26.71,119600.0,18.3025,18.323,18.1662,18.2071,119600.0
2008-12-11 15:25:00,26.73,26.85,26.71,26.85,99000.0,18.2207,18.3025,18.2071,18.3025,99000.0
2008-12-11 15:30:00,26.84,26.88,26.35,26.36,122800.0,18.2957,18.323,17.9617,17.9685,122800.0
2008-12-11 15:35:00,26.36,26.45,26.27,26.32,113400.0,17.9685,18.0299,17.9072,17.9413,113400.0
2008-12-11 15:40:00,26.32,26.38,26.17,26.37,185400.0,17.9413,17.9822,17.839,17.9753,185400.0
2008-12-11 15:45:00,26.37,26.54,26.25,26.25,178300.0,17.9753,18.0912,17.8935,17.8935,178300.0
2008-12-11 15:50:00,26.25,26.34,26.14,26.24,285800.0,17.8935,17.9549,17.8186,17.8867,285800.0
2008-12-11 15:55:00,26.25,26.39,26.04,26.34,443400.0,17.8935,17.989,17.7504,17.9549,443400.0
2008-12-12 09:30:00,25.22,25.9,25.21,25.85,60700.0,17.1914,17.655,17.1846,17.6209,60700.0
2008-12-12 09:35:00,25.86,26.19,25.82,25.87,58800.0,17.6277,17.8526,17.6004,17.6345,58800.0
2008-12-12 09:40:00,25.89,26.15,25.75,25.9,72000.0,17.6481,17.8254,17.5527,17.655,72000.0
2008-12-12 09:45:00,25.9,26.01,25.72,25.9,52000.0,17.655,17.7299,17.5323,17.655,52000.0
2008-12-12 09:50:00,25.9,26.26,25.85,26.11,83500.0,17.655,17.9004,17.6209,17.7981,83500.0
2008-12-12 09:55:00,26.11,26.37,25.99,26.13,48400.0,17.7981,17.9753,17.7163,17.8117,48400.0
2008-12-12 10:00:00,26.12,26.25,25.98,26.15,35400.0,17.8049,17.8935,17.7095,17.8254,35400.0
2008-12-12 10:05:00,26.15,26.2,25.99,26.12,47300.0,17.8254,17.8595,17.7163,17.8049,47300.0
2008-12-12 10:10:00,26.11,26.17,26.02,26.1,36400.0,17.7981,17.839,17.7368,17.7913,36400.0
2008-12-12 10:15:00,26.08,26.12,25.99,26.03,49200.0,17.7777,17.8049,17.7163,17.7436,49200.0
2008-12-12 10:20:00,26.03,26.27,26.03,26.12,54000.0,17.7436,17.9072,17.7436,17.8049,54000.0
2008-12-12 10:25:00,26.1,26.19,26.01,26.1,23400.0,17.7913,17.8526,17.7299,17.7913,23400.0
2008-12-12 10:30:00,26.09,26.17,25.83,25.9,43100.0,17.7845,17.839,17.6072,17.655,43100.0
2008-12-12 10:35:00,25.89,25.99,25.87,25.96,35700.0,17.6481,17.7163,17.6345,17.6959,35700.0
2008-12-12 10:40:00,25.95,26.14,25.94,26.13,36700.0,17.689,17.8186,17.6822,17.8117,36700.0
2008-12-12 10:45:00,26.12,26.15,25.97,26.03,31900.0,17.8049,17.8254,17.7027,17.7436,31900.0
2008-12-12 10:50:00,26.02,26.36,25.99,26.35,46500.0,17.7368,17.9685,17.7163,17.9617,46500.0
2008-12-12 10:55:00,26.36,26.46,26.33,26.45,24300.0,17.9685,18.0367,17.9481,18.0299,24300.0
2008-12-12 11:00:00,26.45,26.45,26.27,26.41,34400.0,18.0299,18.0299,17.9072,18.0026,34400.0
2008-12-12 11:05:00,26.43,26.58,26.32,26.52,29600.0,18.0162,18.1185,17.9413,18.0776,29600.0
2008-12-12 11:10:00,26.54,26.59,26.52,26.53,38800.0,18.0912,18.1253,18.0776,18.0844,38800.0
2008-12-12 11:15:00,26.52,26.58,26.35,26.37,36800.0,18.0776,18.1185,17.9617,17.9753,36800.0
2008-12-12 11:20:00,26.36,26.44,26.3,26.36,21800.0,17.9685,18.0231,17.9276,17.9685,21800.0
2008-12-12 11:25:00,26.39,26.4,26.21,26.31,53500.0,17.989,17.9958,17.8663,17.9344,53500.0
2008-12-12 11:30:00,26.3,26.48,26.2,26.47,50900.0,17.9276,18.0503,17.8595,18.0435,50900.0
2008-12-12 11:35:00,26.47,26.55,26.23,26.23,35600.0,18.0435,18.098,17.8799,17.8799,35600.0
2008-12-12 11:40:00,26.25,26.26,26.11,26.15,34700.0,17.8935,17.9004,17.7981,17.8254,34700.0
2008-12-12 11:45:00,26.16,26.31,26.14,26.28,18900.0,17.8322,17.9344,17.8186,17.914,18900.0
2008-12-12 11:50:00,26.31,26.38,26.26,26.33,18800.0,17.9344,17.9822,17.9004,17.9481,18800.0
2008-12-12 11:55:00,26.31,26.36,26.21,26.25,11100.0,17.9344,17.9685,17.8663,17.8935,11100.0
2008-12-12 12:00:00,26.28,26.53,26.26,26.45,24000.0,17.914,18.0844,17.9004,18.0299,24000.0
2008-12-12 12:05:00,26.47,26.53,26.41,26.47,12900.0,18.0435,18.0844,18.0026,18.0435,12900.0
2008-12-12 12:10:00,26.45,26.58,26.37,26.37,19400.0,18.0299,18.1185,17.9753,17.9753,19400.0
2008-12-12 12:15:00,26.37,26.47,26.3,26.46,17000.0,17.9753,18.0435,17.9276,18.0367,17000.0
2008-12-12 12:20:00,26.44,26.61,26.43,26.57,23200.0,18.0231,18.1389,18.0162,18.1117,23200.0
2008-12-12 12:25:00,26.57,26.59,26.48,26.51,21300.0,18.1117,18.1253,18.0503,18.0708,21300.0
2008-12-12 12:30:00,26.51,26.53,26.42,26.51,13000.0,18.0708,18.0844,18.0094,18.0708,13000.0
2008-12-12 12:35:00,26.52,26.75,26.5,26.67,35800.0,18.0776,18.2344,18.064,18.1798,35800.0
2008-12-12 12:40:00,26.66,26.79,26.62,26.62,32100.0,18.173,18.2616,18.1457,18.1457,32100.0
2008-12-12 12:45:00,26.62,26.79,26.61,26.72,32100.0,18.1457,18.2616,18.1389,18.2139,32100.0
2008-12-12 12:50:00,26.72,26.96,26.67,26.96,38600.0,18.2139,18.3775,18.1798,18.3775,38600.0
2008-12-12 12:55:00,26.96,27.19,26.96,27.09,59600.0,18.3775,18.5343,18.3775,18.4661,59600.0
2008-12-12 13:00:00,27.1,27.27,26.99,27.0,27300.0,18.4729,18.5888,18.398,18.4048,27300.0
2008-12-12 13:05:00,26.99,27.04,26.88,26.96,21700.0,18.398,18.432,18.323,18.3775,21700.0
2008-12-12 13:10:00,26.96,26.96,26.75,26.77,26500.0,18.3775,18.3775,18.2344,18.248,26500.0
2008-12-12 13:15:00,26.77,26.9,26.76,26.79,12500.0,18.248,18.3366,18.2412,18.2616,12500.0
2008-12-12 13:20:00,26.78,26.89,26.75,26.87,16300.0,18.2548,18.3298,18.2344,18.3162,16300.0
2008-12-12 13:25:00,26.87,26.9,26.55,26.65,34900.0,18.3162,18.3366,18.098,18.1662,34900.0
2008-12-12 13:30:00,26.66,26.67,26.49,26.51,18000.0,18.173,18.1798,18.0571,18.0708,18000.0
2008-12-12 13:35:00,26.48,26.52,26.34,26.42,33500.0,18.0503,18.0776,17.9549,18.0094,33500.0
2008-12-12 13:40:00,26.42,26.42,26.26,26.33,38300.0,18.0094,18.0094,17.9004,17.9481,38300.0
2008-12-12 13:45:00,26.32,26.5,26.31,26.44,42000.0,17.9413,18.064,17.9344,18.0231,42000.0
2008-12-12 13:50:00,26.44,26.49,26.21,26.34,25800.0,18.0231,18.0571,17.8663,17.9549,25800.0
2008-12-12 13:55:00,26.34,26.46,26.3,26.32,14300.0,17.9549,18.0367,17.9276,17.9413,14300.0
2008-12-12 14:00:00,26.31,26.58,26.28,26.58,31400.0,17.9344,18.1185,17.914,18.1185,31400.0
2008-12-12 14:05:00,26.59,26.66,26.44,26.48,22200.0,18.1253,18.173,18.0231,18.0503,22200.0
2008-12-12 14:10:00,26.49,26.64,26.48,26.53,27700.0,18.0571,18.1594,18.0503,18.0844,27700.0
2008-12-12 14:15:00,26.53,26.72,26.35,26.35,29700.0,18.0844,18.2139,17.9617,17.9617,29700.0
2008-12-12 14:20:00,26.35,26.49,26.18,26.45,39400.0,17.9617,18.0571,17.8458,18.0299,39400.0
2008-12-12 14:25:00,26.45,26.51,26.24,26.48,33600.0,18.0299,18.0708,17.8867,18.0503,33600.0
2008-12-12 14:30:00,26.47,26.47,26.12,26.29,54100.0,18.0435,18.0435,17.8049,17.9208,54100.0
2008-12-12 14:35:00,26.3,26.64,26.21,26.56,45900.0,17.9276,18.1594,17.8663,18.1049,45900.0
2008-12-12 14:40:00,26.57,26.75,26.5,26.61,40500.0,18.1117,18.2344,18.064,18.1389,40500.0
2008-12-12 14:45:00,26.58,26.7,26.47,26.68,34300.0,18.1185,18.2003,18.0435,18.1866,34300.0
2008-12-12 14:50:00,26.69,27.16,26.67,26.98,74400.0,18.1935,18.5138,18.1798,18.3911,74400.0
2008-12-12 14:55:00,26.99,27.14,26.89,27.02,55300.0,18.398,18.5002,18.3298,18.4184,55300.0
2008-12-12 15:00:00,27.01,27.33,26.98,27.23,50200.0,18.4116,18.6297,18.3911,18.5616,50200.0
2008-12-12 15:05:00,27.2,27.24,27.0,27.12,83900.0,18.5411,18.5684,18.4048,18.4866,83900.0
2008-12-12 15:10:00,27.14,27.14,26.89,27.04,74400.0,18.5002,18.5002,18.3298,18.432,74400.0
2008-12-12 15:15:00,27.02,27.21,26.8,26.82,67900.0,18.4184,18.5479,18.2684,18.2821,67900.0
2008-12-12 15:20:00,26.82,27.19,26.81,26.97,62100.0,18.2821,18.5343,18.2753,18.3843,62100.0
2008-12-12 15:25:00,26.95,27.06,26.8,27.0,82300.0,18.3707,18.4457,18.2684,18.4048,82300.0
2008-12-12 15:30:00,27.0,27.05,26.78,26.87,89000.0,18.4048,18.4389,18.2548,18.3162,89000.0
2008-12-12 15:35:00,26.87,27.07,26.71,27.02,81900.0,18.3162,18.4525,18.2071,18.4184,81900.0
2008-12-12 15:40:00,27.01,27.06,26.77,26.83,92300.0,18.4116,18.4457,18.248,18.2889,92300.0
2008-12-12 15:45:00,26.84,26.92,26.62,26.75,100100.0,18.2957,18.3502,18.1457,18.2344,100100.0
2008-12-12 15:50:00,26.75,26.89,26.68,26.77,118700.0,18.2344,18.3298,18.1866,18.248,118700.0
2008-12-12 15:55:00,26.77,27.34,26.71,27.21,342000.0,18.248,18.6365,18.2071,18.5479,342000.0
2008-12-15 09:30:00,26.55,27.4,26.07,27.35,39400.0,18.098,18.6774,17.7708,18.6434,39400.0
2008-12-15 09:35:00,27.35,27.39,27.12,27.25,43600.0,18.6434,18.6706,18.4866,18.5752,43600.0
2008-12-15 09:40:00,27.22,27.27,27.0,27.08,41000.0,18.5547,18.5888,18.4048,18.4593,41000.0
2008-12-15 09:45:00,27.06,27.17,26.93,26.94,74800.0,18.4457,18.5207,18.3571,18.3639,74800.0
2008-12-15 09:50:00,26.92,26.95,26.52,26.54,63800.0,18.3502,18.3707,18.0776,18.0912,63800.0
2008-12-15 09:55:00,26.52,26.54,26.32,26.33,56800.0,18.0776,18.0912,17.9413,17.9481,56800.0
2008-12-15 10:00:00,26.33,26.37,26.0,26.0,255700.0,17.9481,17.9753,17.7231,17.7231,255700.0
2008-12-15 10:05:00,26.0,26.33,25.97,26.21,138000.0,17.7231,17.9481,17.7027,17.8663,138000.0
2008-12-15 10:10:00,26.18,26.27,26.1,26.22,32000.0,17.8458,17.9072,17.7913,17.8731,32000.0
2008-12-15 10:15:00,26.2,26.36,26.11,26.29,44600.0,17.8595,17.9685,17.7981,17.9208,44600.0
2008-12-15 10:20:00,26.29,26.33,26.17,26.26,50700.0,17.9208,17.9481,17.839,17.9004,50700.0
2008-12-15 10:25:00,26.27,26.32,26.19,26.27,30300.0,17.9072,17.9413,17.8526,17.9072,30300.0
2008-12-15 10:30:00,26.27,26.49,26.2,26.45,63200.0,17.9072,18.0571,17.8595,18.0299,63200.0
2008-12-15 10:35:00,26.44,26.47,26.26,26.38,39400.0,18.0231,18.0435,17.9004,17.9822,39400.0
2008-12-15 10:40:00,26.36,26.4,26.23,26.23,32500.0,17.9685,17.9958,17.8799,17.8799,32500.0
2008-12-15 10:45:00,26.21,26.35,26.02,26.03,39500.0,17.8663,17.9617,17.7368,17.7436,39500.0
2008-12-15 10:50:00,26.03,26.05,25.88,25.93,41800.0,17.7436,17.7572,17.6413,17.6754,41800.0
2008-12-15 10:55:00,25.94,26.07,25.93,25.96,46500.0,17.6822,17.7708,17.6754,17.6959,46500.0
2008-12-15 11:00:00,25.96,26.05,25.91,26.04,42900.0,17.6959,17.7572,17.6618,17.7504,42900.0
2008-12-15 11:05:00,26.02,26.1,25.91,26.05,38800.0,17.7368,17.7913,17.6618,17.7572,38800.0
2008-12-15 11:10:00,26.04,26.16,25.97,26.15,35900.0,17.7504,17.8322,17.7027,17.8254,35900.0
2008-12-15 11:15:00,26.14,26.22,25.94,25.95,53700.0,17.8186,17.8731,17.6822,17.689,53700.0
2008-12-15 11:20:00,25.95,26.01,25.9,25.95,56900.0,17.689,17.7299,17.655,17.689,56900.0
2008-12-15 11:25:00,25.95,26.07,25.93,26.01,34900.0,17.689,17.7708,17.6754,17.7299,34900.0
2008-12-15 11:30:00,26.01,26.11,25.97,25.98,36400.0,17.7299,17.7981,17.7027,17.7095,36400.0
2008-12-15 11:35:00,25.98,26.02,25.89,25.91,36300.0,17.7095,17.7368,17.6481,17.6618,36300.0
2008-12-15 11:40:00,25.92,25.98,25.83,25.91,46500.0,17.6686,17.7095,17.6072,17.6618,46500.0
2008-12-15 11:45:00,25.92,25.96,25.81,25.88,44700.0,17.6686,17.6959,17.5936,17.6413,44700.0
2008-12-15 11:50:00,25.89,25.98,25.85,25.95,81300.0,17.6481,17.7095,17.6209,17.689,81300.0
2008-12-15 11:55:00,25.95,26.0,25.91,25.95,28800.0,17.689,17.7231,17.6618,17.689,28800.0
2008-12-15 12:00:00,25.95,25.96,25.81,25.84,47600.0,17.689,17.6959,17.5936,17.6141,47600.0
2008-12-15 12:05:00,25.84,26.05,25.82,26.05,23000.0,17.6141,17.7572,17.6004,17.7572,23000.0
2008-12-15 12:10:00,26.04,26.14,26.04,26.05,23700.0,17.7504,17.8186,17.7504,17.7572,23700.0
2008-12-15 12:15:00,26.06,26.16,26.04,26.14,21200.0,17.764,17.8322,17.7504,17.8186,21200.0
2008-12-15 12:20:00,26.14,26.27,26.14,26.25,36900.0,17.8186,17.9072,17.8186,17.8935,36900.0
2008-12-15 12:25:00,26.24,26.38,26.23,26.31,41300.0,17.8867,17.9822,17.8799,17.9344,41300.0
2008-12-15 12:30:00,26.31,26.34,26.2,26.23,23000.0,17.9344,17.9549,17.8595,17.8799,23000.0
2008-12-15 12:35:00,26.21,26.26,26.13,26.13,24300.0,17.8663,17.9004,17.8117,17.8117,24300.0
2008-12-15 12:40:00,26.15,26.19,26.04,26.14,18000.0,17.8254,17.8526,17.7504,17.8186,18000.0
2008-12-15 12:45:00,26.13,26.23,26.09,26.1,25200.0,17.8117,17.8799,17.7845,17.7913,25200.0
2008-12-15 12:50:00,26.1,26.14,26.04,26.1,21900.0,17.7913,17.8186,17.7504,17.7913,21900.0
2008-12-15 12:55:00,26.1,26.16,26.1,26.14,24500.0,17.7913,17.8322,17.7913,17.8186,24500.0
2008-12-15 13:00:00,26.13,26.13,25.97,25.99,33100.0,17.8117,17.8117,17.7027,17.7163,33100.0
2008-12-15 13:05:00,25.99,26.01,25.8,25.8,33800.0,17.7163,17.7299,17.5868,17.5868,33800.0
2008-12-15 13:10:00,25.8,25.89,25.79,25.87,17900.0,17.5868,17.6481,17.58,17.6345,17900.0
2008-12-15 13:15:00,25.86,25.9,25.83,25.83,19600.0,17.6277,17.655,17.6072,17.6072,19600.0
2008-12-15 13:20:00,25.84,25.98,25.81,25.89,70100.0,17.6141,17.7095,17.5936,17.6481,70100.0
2008-12-15 13:25:00,25.91,26.04,25.9,26.02,29300.0,17.6618,17.7504,17.655,17.7368,29300.0
2008-12-15 13:30:00,26.03,26.12,26.0,26.09,23000.0,17.7436,17.8049,17.7231,17.7845,23000.0
2008-12-15 13:35:00,26.1,26.14,26.03,26.08,35000.0,17.7913,17.8186,17.7436,17.7777,35000.0
2008-12-15 13:40:00,26.07,26.24,26.07,26.12,44300.0,17.7708,17.8867,17.7708,17.8049,44300.0
2008-12-15 13:45:00,26.12,26.19,26.11,26.16,40900.0,17.8049,17.8526,17.7981,17.8322,40900.0
2008-12-15 13:50:00,26.16,26.22,26.07,26.19,90400.0,17.8322,17.8731,17.7708,17.8526,90400.0
2008-12-15 13:55:00,26.19,26.22,26.01,26.06,49400.0,17.8526,17.8731,17.7299,17.764,49400.0
2008-12-15 14:00:00,26.06,26.24,26.05,26.11,30300.0,17.764,17.8867,17.7572,17.7981,30300.0
2008-12-15 14:05:00,26.13,26.17,26.1,26.15,19900.0,17.8117,17.839,17.7913,17.8254,19900.0
2008-12-15 14:10:00,26.17,26.2,25.92,25.93,41000.0,17.839,17.8595,17.6686,17.6754,41000.0
2008-12-15 14:15:00,25.93,25.97,25.86,25.97,27100.0,17.6754,17.7027,17.6277,17.7027,27100.0
2008-12-15 14:20:00,25.98,26.04,25.95,25.98,33400.0,17.7095,17.7504,17.689,17.7095,33400.0
2008-12-15 14:25:00,25.98,26.05,25.77,25.8,32000.0,17.7095,17.7572,17.5663,17.5868,32000.0
2008-12-15 14:30:00,25.8,25.92,25.77,25.92,29300.0,17.5868,17.6686,17.5663,17.6686,29300.0
2008-12-15 14:35:00,25.92,25.92,25.81,25.86,30900.0,17.6686,17.6686,17.5936,17.6277,30900.0
2008-12-15 14:40:00,25.86,25.94,25.75,25.75,32000.0,17.6277,17.6822,17.5527,17.5527,32000.0
2008-12-15 14:45:00,25.75,25.8,25.69,25.74,35200.0,17.5527,17.5868,17.5118,17.5459,35200.0
2008-12-15 14:50:00,25.72,25.74,25.64,25.64,26100.0,17.5323,17.5459,17.4777,17.4777,26100.0
2008-12-15 14:55:00,25.64,25.67,25.58,25.58,44400.0,17.4777,17.4982,17.4368,17.4368,44400.0
2008-12-15 15:00:00,25.59,25.64,25.54,25.58,54900.0,17.4436,17.4777,17.4096,17.4368,54900.0
2008-12-15 15:05:00,25.58,25.61,25.48,25.49,79900.0,17.4368,17.4573,17.3687,17.3755,79900.0
2008-12-15 15:10:00,25.5,25.53,25.25,25.27,109700.0,17.3823,17.4027,17.2119,17.2255,109700.0
2008-12-15 15:15:00,25.27,25.31,25.2,25.22,102000.0,17.2255,17.2528,17.1778,17.1914,102000.0
2008-12-15 15:20:00,25.23,25.26,25.17,25.23,168400.0,17.1982,17.2187,17.1573,17.1982,168400.0
2008-12-15 15:25:00,25.23,25.26,25.16,25.22,116500.0,17.1982,17.2187,17.1505,17.1914,116500.0
2008-12-15 15:30:00,25.22,25.31,25.14,25.3,114700.0,17.1914,17.2528,17.1369,17.246,114700.0
2008-12-15 15:35:00,25.31,25.78,25.3,25.62,174500.0,17.2528,17.5732,17.246,17.4641,174500.0
2008-12-15 15:40:00,25.64,25.88,25.55,25.68,212800.0,17.4777,17.6413,17.4164,17.505,212800.0
2008-12-15 15:45:00,25.67,25.88,25.67,25.8,168400.0,17.4982,17.6413,17.4982,17.5868,168400.0
2008-12-15 15:50:00,25.79,25.81,25.55,25.66,183600.0,17.58,17.5936,17.4164,17.4914,183600.0
2008-12-15 15:55:00,25.65,25.8,25.64,25.76,220000.0,17.4845,17.5868,17.4777,17.5595,220000.0
2008-12-16 09:30:00,26.19,26.48,26.17,26.48,67000.0,17.8526,18.0503,17.839,18.0503,67000.0
2008-12-16 09:35:00,26.48,26.65,26.46,26.63,74900.0,18.0503,18.1662,18.0367,18.1526,74900.0
2008-12-16 09:40:00,26.61,26.67,26.48,26.52,47100.0,18.1389,18.1798,18.0503,18.0776,47100.0
2008-12-16 09:45:00,26.51,26.67,26.41,26.41,59400.0,18.0708,18.1798,18.0026,18.0026,59400.0
2008-12-16 09:50:00,26.4,26.49,26.34,26.44,53700.0,17.9958,18.0571,17.9549,18.0231,53700.0
2008-12-16 09:55:00,26.44,26.62,26.42,26.56,40700.0,18.0231,18.1457,18.0094,18.1049,40700.0
2008-12-16 10:00:00,26.56,26.74,26.49,26.73,39400.0,18.1049,18.2275,18.0571,18.2207,39400.0
2008-12-16 10:05:00,26.71,26.88,26.67,26.88,48900.0,18.2071,18.323,18.1798,18.323,48900.0
2008-12-16 10:10:00,26.88,26.92,26.79,26.88,37700.0,18.323,18.3502,18.2616,18.323,37700.0
2008-12-16 10:15:00,26.85,26.85,26.7,26.7,19400.0,18.3025,18.3025,18.2003,18.2003,19400.0
2008-12-16 10:20:00,26.68,26.77,26.62,26.63,29000.0,18.1866,18.248,18.1457,18.1526,29000.0
2008-12-16 10:25:00,26.63,26.82,26.63,26.73,20300.0,18.1526,18.2821,18.1526,18.2207,20300.0
2008-12-16 10:30:00,26.75,26.85,26.7,26.83,39100.0,18.2344,18.3025,18.2003,18.2889,39100.0
2008-12-16 10:35:00,26.84,26.91,26.83,26.85,37000.0,18.2957,18.3434,18.2889,18.3025,37000.0
2008-12-16 10:40:00,26.84,26.9,26.82,26.85,35100.0,18.2957,18.3366,18.2821,18.3025,35100.0
2008-12-16 10:45:00,26.85,26.98,26.85,26.97,51000.0,18.3025,18.3911,18.3025,18.3843,51000.0
2008-12-16 10:50:00,26.98,27.05,26.97,26.98,36400.0,18.3911,18.4389,18.3843,18.3911,36400.0
2008-12-16 10:55:00,26.99,27.08,26.98,27.04,59600.0,18.398,18.4593,18.3911,18.432,59600.0
2008-12-16 11:00:00,27.05,27.12,27.04,27.09,28600.0,18.4389,18.4866,18.432,18.4661,28600.0
2008-12-16 11:05:00,27.11,27.19,27.1,27.16,33500.0,18.4798,18.5343,18.4729,18.5138,33500.0
2008-12-16 11:10:00,27.16,27.17,27.06,27.07,28800.0,18.5138,18.5207,18.4457,18.4525,28800.0
2008-12-16 11:15:00,27.08,27.18,27.06,27.18,38400.0,18.4593,18.5275,18.4457,18.5275,38400.0
2008-12-16 11:20:00,27.16,27.3,27.14,27.3,36000.0,18.5138,18.6093,18.5002,18.6093,36000.0
2008-12-16 11:25:00,27.3,27.34,27.26,27.29,45400.0,18.6093,18.6365,18.582,18.6025,45400.0
2008-12-16 11:30:00,27.3,27.39,27.29,27.38,39000.0,18.6093,18.6706,18.6025,18.6638,39000.0
2008-12-16 11:35:00,27.37,27.49,27.37,27.48,43600.0,18.657,18.7388,18.657,18.732,43600.0
2008-12-16 11:40:00,27.46,27.6,27.45,27.6,93700.0,18.7183,18.8138,18.7115,18.8138,93700.0
2008-12-16 11:45:00,27.59,27.68,27.59,27.64,76900.0,18.807,18.8683,18.807,18.841,76900.0
2008-12-16 11:50:00,27.63,27.74,27.61,27.67,73600.0,18.8342,18.9092,18.8206,18.8615,73600.0
2008-12-16 11:55:00,27.69,27.74,27.65,27.65,31100.0,18.8751,18.9092,18.8479,18.8479,31100.0
2008-12-16 12:00:00,27.64,27.65,27.52,27.56,25100.0,18.841,18.8479,18.7592,18.7865,25100.0
2008-12-16 12:05:00,27.56,27.58,27.46,27.47,18500.0,18.7865,18.8001,18.7183,18.7252,18500.0
2008-12-16 12:10:00,27.48,27.5,27.44,27.49,38900.0,18.732,18.7456,18.7047,18.7388,38900.0
2008-12-16 12:15:00,27.49,27.6,27.49,27.57,51600.0,18.7388,18.8138,18.7388,18.7933,51600.0
2008-12-16 12:20:00,27.57,27.65,27.57,27.59,33600.0,18.7933,18.8479,18.7933,18.807,33600.0
2008-12-16 12:25:00,27.6,27.68,27.59,27.67,34200.0,18.8138,18.8683,18.807,18.8615,34200.0
2008-12-16 12:30:00,27.67,27.75,27.65,27.68,47400.0,18.8615,18.916,18.8479,18.8683,47400.0
2008-12-16 12:35:00,27.68,27.72,27.66,27.71,29400.0,18.8683,18.8956,18.8547,18.8888,29400.0
2008-12-16 12:40:00,27.71,27.76,27.67,27.75,68600.0,18.8888,18.9228,18.8615,18.916,68600.0
2008-12-16 12:45:00,27.75,27.77,27.64,27.74,67100.0,18.916,18.9297,18.841,18.9092,67100.0
2008-12-16 12:50:00,27.76,27.76,27.69,27.71,29900.0,18.9228,18.9228,18.8751,18.8888,29900.0
2008-12-16 12:55:00,27.7,27.73,27.64,27.65,30700.0,18.8819,18.9024,18.841,18.8479,30700.0
2008-12-16 13:00:00,27.64,27.68,27.63,27.66,33500.0,18.841,18.8683,18.8342,18.8547,33500.0
2008-12-16 13:05:00,27.66,27.72,27.64,27.68,26200.0,18.8547,18.8956,18.841,18.8683,26200.0
2008-12-16 13:10:00,27.68,27.73,27.68,27.71,41700.0,18.8683,18.9024,18.8683,18.8888,41700.0
2008-12-16 13:15:00,27.71,27.79,27.69,27.76,32300.0,18.8888,18.9433,18.8751,18.9228,32300.0
2008-12-16 13:20:00,27.75,27.8,27.74,27.78,39300.0,18.916,18.9501,18.9092,18.9365,39300.0
2008-12-16 13:25:00,27.76,27.9,27.76,27.89,55000.0,18.9228,19.0183,18.9228,19.0115,55000.0
2008-12-16 13:30:00,27.87,27.96,27.82,27.82,115800.0,18.9978,19.0592,18.9637,18.9637,115800.0
2008-12-16 13:35:00,27.81,28.0,27.8,27.97,90100.0,18.9569,19.0864,18.9501,19.066,90100.0
2008-12-16 13:40:00,27.96,27.99,27.88,27.93,46500.0,19.0592,19.0796,19.0046,19.0387,46500.0
2008-12-16 13:45:00,27.92,28.0,27.91,27.93,47400.0,19.0319,19.0864,19.0251,19.0387,47400.0
2008-12-16 13:50:00,27.93,27.99,27.91,27.98,46000.0,19.0387,19.0796,19.0251,19.0728,46000.0
2008-12-16 13:55:00,27.97,27.97,27.89,27.9,51700.0,19.066,19.066,19.0115,19.0183,51700.0
2008-12-16 14:00:00,27.91,27.91,27.75,27.78,72600.0,19.0251,19.0251,18.916,18.9365,72600.0
2008-12-16 14:05:00,27.78,27.8,27.71,27.75,43000.0,18.9365,18.9501,18.8888,18.916,43000.0
2008-12-16 14:10:00,27.75,27.85,27.73,27.78,41700.0,18.916,18.9842,18.9024,18.9365,41700.0
2008-12-16 14:15:00,27.79,27.84,27.71,27.75,28900.0,18.9433,18.9774,18.8888,18.916,28900.0
2008-12-16 14:20:00,27.74,28.34,27.72,28.0,161800.0,18.9092,19.3182,18.8956,19.0864,161800.0
2008-12-16 14:25:00,28.02,28.33,27.95,28.21,129700.0,19.1001,19.3114,19.0524,19.2296,129700.0
2008-12-16 14:30:00,28.2,28.6,28.19,28.6,186500.0,19.2228,19.4954,19.216,19.4954,186500.0
2008-12-16 14:35:00,28.6,28.83,28.49,28.77,165100.0,19.4954,19.6522,19.4205,19.6113,165100.0
2008-12-16 14:40:00,28.77,28.9,28.48,28.52,165000.0,19.6113,19.6999,19.4136,19.4409,165000.0
2008-12-16 14:45:00,28.52,28.67,28.47,28.6,111300.0,19.4409,19.5431,19.4068,19.4954,111300.0
2008-12-16 14:50:00,28.57,28.76,28.51,28.71,126200.0,19.475,19.6045,19.4341,19.5704,126200.0
2008-12-16 14:55:00,28.7,29.06,28.65,29.0,178800.0,19.5636,19.809,19.5295,19.7681,178800.0
2008-12-16 15:00:00,29.0,29.04,28.85,29.01,179800.0,19.7681,19.7954,19.6658,19.7749,179800.0
2008-12-16 15:05:00,29.01,29.16,28.89,29.11,176300.0,19.7749,19.8772,19.6931,19.8431,176300.0
2008-12-16 15:10:00,29.11,29.35,28.97,29.02,167800.0,19.8431,20.0067,19.7476,19.7817,167800.0
2008-12-16 15:15:00,29.01,29.23,28.97,29.03,145400.0,19.7749,19.9249,19.7476,19.7885,145400.0
2008-12-16 15:20:00,29.01,29.27,28.99,29.07,144900.0,19.7749,19.9521,19.7613,19.8158,144900.0
2008-12-16 15:25:00,29.05,29.16,29.05,29.1,104800.0,19.8022,19.8772,19.8022,19.8363,104800.0
2008-12-16 15:30:00,29.1,29.17,28.97,29.03,163800.0,19.8363,19.884,19.7476,19.7885,163800.0
2008-12-16 15:35:00,29.03,29.24,28.95,29.21,174700.0,19.7885,19.9317,19.734,19.9112,174700.0
2008-12-16 15:40:00,29.2,29.63,29.18,29.63,320700.0,19.9044,20.1975,19.8908,20.1975,320700.0
2008-12-16 15:45:00,29.63,29.83,29.28,29.32,308700.0,20.1975,20.3339,19.959,19.9862,308700.0
2008-12-16 15:50:00,29.3,29.72,29.3,29.71,364100.0,19.9726,20.2589,19.9726,20.2521,364100.0
2008-12-16 15:55:00,29.71,30.16,29.68,30.03,628400.0,20.2521,20.5588,20.2316,20.4702,628400.0
2008-12-17 09:30:00,29.55,29.77,29.27,29.76,124800.0,20.143,20.293,19.9521,20.2862,124800.0
2008-12-17 09:35:00,29.75,30.07,29.61,30.07,121500.0,20.2793,20.4975,20.1839,20.4975,121500.0
2008-12-17 09:40:00,30.05,30.18,29.9,29.99,124300.0,20.4838,20.5725,20.3816,20.4429,124300.0
2008-12-17 09:45:00,29.99,30.09,29.89,30.06,102300.0,20.4429,20.5111,20.3748,20.4907,102300.0
2008-12-17 09:50:00,30.05,30.28,30.0,30.24,73400.0,20.4838,20.6406,20.4498,20.6134,73400.0
2008-12-17 09:55:00,30.24,30.26,30.05,30.11,77500.0,20.6134,20.627,20.4838,20.5247,77500.0
2008-12-17 10:00:00,30.11,30.11,29.72,29.73,179500.0,20.5247,20.5247,20.2589,20.2657,179500.0
2008-12-17 10:05:00,29.72,29.73,29.39,29.43,188800.0,20.2589,20.2657,20.0339,20.0612,188800.0
2008-12-17 10:10:00,29.44,29.46,29.1,29.11,132700.0,20.068,20.0817,19.8363,19.8431,132700.0
2008-12-17 10:15:00,29.11,29.59,29.11,29.59,112000.0,19.8431,20.1703,19.8431,20.1703,112000.0
2008-12-17 10:20:00,29.62,29.69,29.59,29.67,75500.0,20.1907,20.2384,20.1703,20.2248,75500.0
2008-12-17 10:25:00,29.67,29.85,29.58,29.65,57700.0,20.2248,20.3475,20.1635,20.2112,57700.0
2008-12-17 10:30:00,29.64,29.76,29.49,29.49,24800.0,20.2044,20.2862,20.1021,20.1021,24800.0
2008-12-17 10:35:00,29.5,29.5,29.31,29.41,47000.0,20.1089,20.1089,19.9794,20.0476,47000.0
2008-12-17 10:40:00,29.43,29.81,29.35,29.7,55200.0,20.0612,20.3202,20.0067,20.2453,55200.0
2008-12-17 10:45:00,29.69,29.72,29.44,29.44,42600.0,20.2384,20.2589,20.068,20.068,42600.0
2008-12-17 10:50:00,29.43,29.52,29.31,29.38,117800.0,20.0612,20.1226,19.9794,20.0271,117800.0
2008-12-17 10:55:00,29.39,29.52,29.33,29.48,63900.0,20.0339,20.1226,19.993,20.0953,63900.0
2008-12-17 11:00:00,29.47,29.66,29.4,29.44,54900.0,20.0885,20.218,20.0408,20.068,54900.0
2008-12-17 11:05:00,29.42,29.45,29.31,29.37,35500.0,20.0544,20.0748,19.9794,20.0203,35500.0
2008-12-17 11:10:00,29.39,29.42,29.24,29.31,54200.0,20.0339,20.0544,19.9317,19.9794,54200.0
2008-12-17 11:15:00,29.3,29.3,29.01,29.06,94000.0,19.9726,19.9726,19.7749,19.809,94000.0
2008-12-17 11:20:00,29.07,29.18,28.98,28.98,77300.0,19.8158,19.8908,19.7545,19.7545,77300.0
2008-12-17 11:25:00,28.98,29.06,28.94,28.96,48400.0,19.7545,19.809,19.7272,19.7408,48400.0
2008-12-17 11:30:00,28.96,29.04,28.82,28.84,94300.0,19.7408,19.7954,19.6454,19.659,94300.0
2008-12-17 11:35:00,28.86,28.96,28.8,28.93,59700.0,19.6727,19.7408,19.6318,19.7204,59700.0
2008-12-17 11:40:00,28.91,28.96,28.87,28.88,76200.0,19.7067,19.7408,19.6795,19.6863,76200.0
2008-12-17 11:45:00,28.89,28.97,28.88,28.9,60000.0,19.6931,19.7476,19.6863,19.6999,60000.0
2008-12-17 11:50:00,28.9,29.0,28.84,28.85,68800.0,19.6999,19.7681,19.659,19.6658,68800.0
2008-12-17 11:55:00,28.85,29.02,28.84,28.93,68300.0,19.6658,19.7817,19.659,19.7204,68300.0
2008-12-17 12:00:00,28.95,28.96,28.86,28.87,68000.0,19.734,19.7408,19.6727,19.6795,68000.0
2008-12-17 12:05:00,28.88,29.05,28.85,29.04,143100.0,19.6863,19.8022,19.6658,19.7954,143100.0
2008-12-17 12:10:00,29.04,29.12,28.95,28.99,117200.0,19.7954,19.8499,19.734,19.7613,117200.0
2008-12-17 12:15:00,29.0,29.12,28.98,29.1,56800.0,19.7681,19.8499,19.7545,19.8363,56800.0
2008-12-17 12:20:00,29.11,29.48,29.1,29.48,118500.0,19.8431,20.0953,19.8363,20.0953,118500.0
2008-12-17 12:25:00,29.47,29.67,29.44,29.64,108300.0,20.0885,20.2248,20.068,20.2044,108300.0
2008-12-17 12:30:00,29.64,29.76,29.51,29.51,81100.0,20.2044,20.2862,20.1157,20.1157,81100.0
2008-12-17 12:35:00,29.51,29.52,29.35,29.4,58600.0,20.1157,20.1226,20.0067,20.0408,58600.0
2008-12-17 12:40:00,29.4,29.42,29.23,29.27,49900.0,20.0408,20.0544,19.9249,19.9521,49900.0
2008-12-17 12:45:00,29.28,29.3,29.2,29.28,36800.0,19.959,19.9726,19.9044,19.959,36800.0
2008-12-17 12:50:00,29.27,29.5,29.26,29.49,49800.0,19.9521,20.1089,19.9453,20.1021,49800.0
2008-12-17 12:55:00,29.48,29.65,29.48,29.55,69100.0,20.0953,20.2112,20.0953,20.143,69100.0
2008-12-17 13:00:00,29.54,29.57,29.35,29.44,51100.0,20.1362,20.1566,20.0067,20.068,51100.0
2008-12-17 13:05:00,29.44,29.47,29.37,29.41,28100.0,20.068,20.0885,20.0203,20.0476,28100.0
2008-12-17 13:10:00,29.41,29.63,29.41,29.49,43800.0,20.0476,20.1975,20.0476,20.1021,43800.0
2008-12-17 13:15:00,29.47,29.64,29.4,29.58,35200.0,20.0885,20.2044,20.0408,20.1635,35200.0
2008-12-17 13:20:00,29.56,29.91,29.54,29.86,51500.0,20.1498,20.3884,20.1362,20.3543,51500.0
2008-12-17 13:25:00,29.87,29.91,29.72,29.73,54500.0,20.3611,20.3884,20.2589,20.2657,54500.0
2008-12-17 13:30:00,29.72,29.87,29.71,29.85,43100.0,20.2589,20.3611,20.2521,20.3475,43100.0
2008-12-17 13:35:00,29.87,30.19,29.83,30.16,83500.0,20.3611,20.5793,20.3339,20.5588,83500.0
2008-12-17 13:40:00,30.15,30.31,30.1,30.3,75400.0,20.552,20.6611,20.5179,20.6543,75400.0
2008-12-17 13:45:00,30.31,30.32,30.14,30.25,127600.0,20.6611,20.6679,20.5452,20.6202,127600.0
2008-12-17 13:50:00,30.24,30.31,30.18,30.19,72300.0,20.6134,20.6611,20.5725,20.5793,72300.0
2008-12-17 13:55:00,30.2,30.38,30.18,30.27,77300.0,20.5861,20.7088,20.5725,20.6338,77300.0
2008-12-17 14:00:00,30.28,30.35,30.2,30.34,69600.0,20.6406,20.6883,20.5861,20.6815,69600.0
2008-12-17 14:05:00,30.34,30.58,30.32,30.54,107800.0,20.6815,20.8451,20.6679,20.8179,107800.0
2008-12-17 14:10:00,30.54,30.57,30.4,30.56,68600.0,20.8179,20.8383,20.7224,20.8315,68600.0
2008-12-17 14:15:00,30.55,30.6,30.33,30.46,127800.0,20.8247,20.8588,20.6747,20.7633,127800.0
2008-12-17 14:20:00,30.44,30.5,30.05,30.1,79700.0,20.7497,20.7906,20.4838,20.5179,79700.0
2008-12-17 14:25:00,30.1,30.14,29.84,29.9,58300.0,20.5179,20.5452,20.3407,20.3816,58300.0
2008-12-17 14:30:00,29.87,30.08,29.71,29.73,42500.0,20.3611,20.5043,20.2521,20.2657,42500.0
2008-12-17 14:35:00,29.74,29.81,29.6,29.74,77000.0,20.2725,20.3202,20.1771,20.2725,77000.0
2008-12-17 14:40:00,29.74,29.89,29.71,29.79,117500.0,20.2725,20.3748,20.2521,20.3066,117500.0
2008-12-17 14:45:00,29.8,29.88,29.6,29.88,90400.0,20.3134,20.368,20.1771,20.368,90400.0
2008-12-17 14:50:00,29.92,30.0,29.8,29.82,96900.0,20.3952,20.4498,20.3134,20.3271,96900.0
2008-12-17 14:55:00,29.82,29.84,29.69,29.72,67200.0,20.3271,20.3407,20.2384,20.2589,67200.0
2008-12-17 15:00:00,29.72,30.12,29.71,30.12,73200.0,20.2589,20.5316,20.2521,20.5316,73200.0
2008-12-17 15:05:00,30.11,30.11,29.94,29.99,73900.0,20.5247,20.5247,20.4089,20.4429,73900.0
2008-12-17 15:10:00,29.98,30.08,29.9,29.93,66700.0,20.4361,20.5043,20.3816,20.402,66700.0
2008-12-17 15:15:00,29.92,30.16,29.92,30.11,93000.0,20.3952,20.5588,20.3952,20.5247,93000.0
2008-12-17 15:20:00,30.11,30.2,30.02,30.11,91900.0,20.5247,20.5861,20.4634,20.5247,91900.0
2008-12-17 15:25:00,30.09,30.18,29.99,30.03,70100.0,20.5111,20.5725,20.4429,20.4702,70100.0
2008-12-17 15:30:00,30.04,30.04,29.84,29.88,88500.0,20.477,20.477,20.3407,20.368,88500.0
2008-12-17 15:35:00,29.86,29.94,29.69,29.77,89800.0,20.3543,20.4089,20.2384,20.293,89800.0
2008-12-17 15:40:00,29.76,30.02,29.76,29.94,113800.0,20.2862,20.4634,20.2862,20.4089,113800.0
2008-12-17 15:45:00,29.95,30.19,29.86,30.15,110200.0,20.4157,20.5793,20.3543,20.552,110200.0
2008-12-17 15:50:00,30.15,30.17,29.92,29.95,127500.0,20.552,20.5656,20.3952,20.4157,127500.0
2008-12-17 15:55:00,29.94,29.96,29.75,29.78,258200.0,20.4089,20.4225,20.2793,20.2998,258200.0
2008-12-18 09:30:00,30.22,30.28,29.86,30.24,82700.0,20.5997,20.6406,20.3543,20.6134,82700.0
2008-12-18 09:35:00,30.24,30.74,30.24,30.72,54000.0,20.6134,20.9542,20.6134,20.9405,54000.0
2008-12-18 09:40:00,30.74,31.04,30.72,30.91,96400.0,20.9542,21.1587,20.9405,21.0701,96400.0
2008-12-18 09:45:00,30.9,31.01,30.76,30.9,101900.0,21.0632,21.1382,20.9678,21.0632,101900.0
2008-12-18 09:50:00,30.89,30.93,30.42,30.42,120500.0,21.0564,21.0837,20.7361,20.7361,120500.0
2008-12-18 09:55:00,30.4,30.69,30.39,30.6,67600.0,20.7224,20.9201,20.7156,20.8588,67600.0
2008-12-18 10:00:00,30.6,31.0,30.6,30.92,82200.0,20.8588,21.1314,20.8588,21.0769,82200.0
2008-12-18 10:05:00,30.96,30.98,30.7,30.76,57800.0,21.1041,21.1178,20.9269,20.9678,57800.0
2008-12-18 10:10:00,30.77,30.8,30.7,30.7,52500.0,20.9746,20.9951,20.9269,20.9269,52500.0
2008-12-18 10:15:00,30.71,30.74,30.59,30.63,65200.0,20.9337,20.9542,20.8519,20.8792,65200.0
2008-12-18 10:20:00,30.62,30.65,30.3,30.33,123300.0,20.8724,20.8928,20.6543,20.6747,123300.0
2008-12-18 10:25:00,30.33,30.74,30.31,30.64,74200.0,20.6747,20.9542,20.6611,20.886,74200.0
2008-12-18 10:30:00,30.63,30.78,30.6,30.77,58100.0,20.8792,20.9814,20.8588,20.9746,58100.0
2008-12-18 10:35:00,30.76,30.85,30.65,30.85,34600.0,20.9678,21.0292,20.8928,21.0292,34600.0
2008-12-18 10:40:00,30.83,30.93,30.76,30.91,44400.0,21.0155,21.0837,20.9678,21.0701,44400.0
2008-12-18 10:45:00,30.91,30.91,30.67,30.81,27100.0,21.0701,21.0701,20.9065,21.0019,27100.0
2008-12-18 10:50:00,30.82,30.96,30.8,30.93,53700.0,21.0087,21.1041,20.9951,21.0837,53700.0
2008-12-18 10:55:00,30.93,31.03,30.86,31.01,67100.0,21.0837,21.1519,21.036,21.1382,67100.0
2008-12-18 11:00:00,31.01,31.19,31.01,31.18,57000.0,21.1382,21.2609,21.1382,21.2541,57000.0
2008-12-18 11:05:00,31.18,31.25,31.05,31.11,58300.0,21.2541,21.3018,21.1655,21.2064,58300.0
2008-12-18 11:10:00,31.13,31.13,30.86,30.91,74200.0,21.22,21.22,21.036,21.0701,74200.0
2008-12-18 11:15:00,30.9,31.06,30.87,31.02,35000.0,21.0632,21.1723,21.0428,21.145,35000.0
2008-12-18 11:20:00,31.02,31.02,30.82,30.86,50100.0,21.145,21.145,21.0087,21.036,50100.0
2008-12-18 11:25:00,30.84,30.99,30.84,30.95,53300.0,21.0223,21.1246,21.0223,21.0973,53300.0
2008-12-18 11:30:00,30.95,31.04,30.92,30.99,35100.0,21.0973,21.1587,21.0769,21.1246,35100.0
2008-12-18 11:35:00,31.01,31.04,30.94,30.97,81400.0,21.1382,21.1587,21.0905,21.111,81400.0
2008-12-18 11:40:00,30.99,31.05,30.97,31.01,40700.0,21.1246,21.1655,21.111,21.1382,40700.0
2008-12-18 11:45:00,31.02,31.14,31.0,31.05,58400.0,21.145,21.2268,21.1314,21.1655,58400.0
2008-12-18 11:50:00,31.03,31.06,30.96,31.06,43000.0,21.1519,21.1723,21.1041,21.1723,43000.0
2008-12-18 11:55:00,31.06,31.11,31.02,31.07,54100.0,21.1723,21.2064,21.145,21.1791,54100.0
2008-12-18 12:00:00,31.06,31.09,30.9,30.9,52000.0,21.1723,21.1928,21.0632,21.0632,52000.0
2008-12-18 12:05:00,30.9,30.9,30.82,30.86,24100.0,21.0632,21.0632,21.0087,21.036,24100.0
2008-12-18 12:10:00,30.86,31.0,30.84,31.0,43800.0,21.036,21.1314,21.0223,21.1314,43800.0
2008-12-18 12:15:00,30.99,30.99,30.92,30.93,34400.0,21.1246,21.1246,21.0769,21.0837,34400.0
2008-12-18 12:20:00,30.94,30.94,30.83,30.86,47700.0,21.0905,21.0905,21.0155,21.036,47700.0
2008-12-18 12:25:00,30.86,30.87,30.8,30.83,42400.0,21.036,21.0428,20.9951,21.0155,42400.0
2008-12-18 12:30:00,30.83,30.88,30.82,30.84,28000.0,21.0155,21.0496,21.0087,21.0223,28000.0
2008-12-18 12:35:00,30.85,30.91,30.8,30.81,52600.0,21.0292,21.0701,20.9951,21.0019,52600.0
2008-12-18 12:40:00,30.8,30.96,30.8,30.96,30800.0,20.9951,21.1041,20.9951,21.1041,30800.0
2008-12-18 12:45:00,30.96,30.96,30.85,30.88,32400.0,21.1041,21.1041,21.0292,21.0496,32400.0
2008-12-18 12:50:00,30.89,30.9,30.82,30.88,41000.0,21.0564,21.0632,21.0087,21.0496,41000.0
2008-12-18 12:55:00,30.87,30.89,30.8,30.83,29900.0,21.0428,21.0564,20.9951,21.0155,29900.0
2008-12-18 13:00:00,30.84,30.96,30.82,30.89,60700.0,21.0223,21.1041,21.0087,21.0564,60700.0
2008-12-18 13:05:00,30.9,30.92,30.88,30.89,25600.0,21.0632,21.0769,21.0496,21.0564,25600.0
2008-12-18 13:10:00,30.89,30.96,30.89,30.95,34000.0,21.0564,21.1041,21.0564,21.0973,34000.0
2008-12-18 13:15:00,30.95,31.13,30.92,31.13,113600.0,21.0973,21.22,21.0769,21.22,113600.0
2008-12-18 13:20:00,31.12,31.16,31.09,31.1,53200.0,21.2132,21.2405,21.1928,21.1996,53200.0
2008-12-18 13:25:00,31.09,31.1,30.94,30.97,50100.0,21.1928,21.1996,21.0905,21.111,50100.0
2008-12-18 13:30:00,30.98,31.04,30.97,31.02,46500.0,21.1178,21.1587,21.111,21.145,46500.0
2008-12-18 13:35:00,31.0,31.04,30.95,31.04,45300.0,21.1314,21.1587,21.0973,21.1587,45300.0
2008-12-18 13:40:00,31.04,31.05,30.99,31.0,42600.0,21.1587,21.1655,21.1246,21.1314,42600.0
2008-12-18 13:45:00,30.99,31.01,30.85,30.87,69100.0,21.1246,21.1382,21.0292,21.0428,69100.0
2008-12-18 13:50:00,30.87,30.92,30.85,30.86,60400.0,21.0428,21.0769,21.0292,21.036,60400.0
2008-12-18 13:55:00,30.86,31.0,30.85,30.96,75000.0,21.036,21.1314,21.0292,21.1041,75000.0
2008-12-18 14:00:00,30.95,31.13,30.94,31.09,103100.0,21.0973,21.22,21.0905,21.1928,103100.0
2008-12-18 14:05:00,31.09,31.29,31.09,31.19,104300.0,21.1928,21.3291,21.1928,21.2609,104300.0
2008-12-18 14:10:00,31.19,31.25,31.06,31.08,57800.0,21.2609,21.3018,21.1723,21.1859,57800.0
2008-12-18 14:15:00,31.06,31.19,30.97,31.0,76100.0,21.1723,21.2609,21.111,21.1314,76100.0
2008-12-18 14:20:00,31.0,31.03,30.61,30.62,98100.0,21.1314,21.1519,20.8656,20.8724,98100.0
2008-12-18 14:25:00,30.63,30.67,30.55,30.66,101500.0,20.8792,20.9065,20.8247,20.8996,101500.0
2008-12-18 14:30:00,30.66,30.71,30.39,30.43,70100.0,20.8996,20.9337,20.7156,20.7429,70100.0
2008-12-18 14:35:00,30.41,30.53,30.36,30.39,57900.0,20.7292,20.811,20.6952,20.7156,57900.0
2008-12-18 14:40:00,30.39,30.49,30.28,30.3,85900.0,20.7156,20.7838,20.6406,20.6543,85900.0
2008-12-18 14:45:00,30.29,30.63,30.17,30.59,108900.0,20.6474,20.8792,20.5656,20.8519,108900.0
2008-12-18 14:50:00,30.58,30.68,30.49,30.62,76700.0,20.8451,20.9133,20.7838,20.8724,76700.0
2008-12-18 14:55:00,30.63,30.72,30.52,30.55,41000.0,20.8792,20.9405,20.8042,20.8247,41000.0
2008-12-18 15:00:00,30.54,30.55,30.33,30.5,45100.0,20.8179,20.8247,20.6747,20.7906,45100.0
2008-12-18 15:05:00,30.5,30.5,30.29,30.29,76100.0,20.7906,20.7906,20.6474,20.6474,76100.0
2008-12-18 15:10:00,30.29,30.29,29.95,29.98,114000.0,20.6474,20.6474,20.4157,20.4361,114000.0
2008-12-18 15:15:00,29.99,30.0,29.87,29.91,153500.0,20.4429,20.4498,20.3611,20.3884,153500.0
2008-12-18 15:20:00,29.92,30.02,29.6,29.65,146300.0,20.3952,20.4634,20.1771,20.2112,146300.0
2008-12-18 15:25:00,29.66,29.93,29.6,29.88,102500.0,20.218,20.402,20.1771,20.368,102500.0
2008-12-18 15:30:00,29.88,30.04,29.83,29.88,104100.0,20.368,20.477,20.3339,20.368,104100.0
2008-12-18 15:35:00,29.9,30.15,29.88,30.1,117200.0,20.3816,20.552,20.368,20.5179,117200.0
2008-12-18 15:40:00,30.07,30.23,29.97,30.01,164000.0,20.4975,20.6065,20.4293,20.4566,164000.0
2008-12-18 15:45:00,30.0,30.11,29.92,30.09,128400.0,20.4498,20.5247,20.3952,20.5111,128400.0
2008-12-18 15:50:00,30.1,30.28,30.04,30.05,157300.0,20.5179,20.6406,20.477,20.4838,157300.0
2008-12-18 15:55:00,30.05,30.06,29.78,29.88,277900.0,20.4838,20.4907,20.2998,20.368,277900.0
2008-12-19 09:30:00,30.27,30.93,29.3,30.54,1403700.0,20.6338,21.0837,19.9726,20.8179,1403700.0
2008-12-19 09:35:00,30.54,30.54,29.89,30.24,127900.0,20.8179,20.8179,20.3748,20.6134,127900.0
2008-12-19 09:40:00,30.24,30.43,30.06,30.09,79400.0,20.6134,20.7429,20.4907,20.5111,79400.0
2008-12-19 09:45:00,30.08,30.52,30.08,30.49,59100.0,20.5043,20.8042,20.5043,20.7838,59100.0
2008-12-19 09:50:00,30.52,30.55,30.35,30.36,52600.0,20.8042,20.8247,20.6883,20.6952,52600.0
2008-12-19 09:55:00,30.36,30.64,30.33,30.48,34300.0,20.6952,20.886,20.6747,20.777,34300.0
2008-12-19 10:00:00,30.45,30.69,30.45,30.49,62900.0,20.7565,20.9201,20.7565,20.7838,62900.0
2008-12-19 10:05:00,30.47,30.62,30.46,30.59,45200.0,20.7701,20.8724,20.7633,20.8519,45200.0
2008-12-19 10:10:00,30.58,31.07,30.53,31.02,124800.0,20.8451,21.1791,20.811,21.145,124800.0
2008-12-19 10:15:00,31.03,31.2,31.02,31.18,100600.0,21.1519,21.2677,21.145,21.2541,100600.0
2008-12-19 10:20:00,31.18,31.41,31.09,31.27,97500.0,21.2541,21.4109,21.1928,21.3155,97500.0
2008-12-19 10:25:00,31.26,31.37,31.13,31.21,66000.0,21.3086,21.3836,21.22,21.2746,66000.0
2008-12-19 10:30:00,31.22,31.3,31.1,31.23,41300.0,21.2814,21.3359,21.1996,21.2882,41300.0
2008-12-19 10:35:00,31.23,31.41,31.22,31.38,53500.0,21.2882,21.4109,21.2814,21.3904,53500.0
2008-12-19 10:40:00,31.38,31.44,31.25,31.43,71100.0,21.3904,21.4313,21.3018,21.4245,71100.0
2008-12-19 10:45:00,31.41,31.48,31.26,31.36,45900.0,21.4109,21.4586,21.3086,21.3768,45900.0
2008-12-19 10:50:00,31.36,31.49,31.36,31.48,28800.0,21.3768,21.4654,21.3768,21.4586,28800.0
2008-12-19 10:55:00,31.48,31.49,31.24,31.27,44100.0,21.4586,21.4654,21.295,21.3155,44100.0
2008-12-19 11:00:00,31.28,31.33,31.19,31.31,53800.0,21.3223,21.3564,21.2609,21.3427,53800.0
2008-12-19 11:05:00,31.31,31.41,31.23,31.31,44000.0,21.3427,21.4109,21.2882,21.3427,44000.0
2008-12-19 11:10:00,31.34,31.5,31.34,31.44,26500.0,21.3632,21.4722,21.3632,21.4313,26500.0
2008-12-19 11:15:00,31.43,31.5,31.33,31.39,43500.0,21.4245,21.4722,21.3564,21.3973,43500.0
2008-12-19 11:20:00,31.39,31.55,31.39,31.49,43800.0,21.3973,21.5063,21.3973,21.4654,43800.0
2008-12-19 11:25:00,31.5,31.5,31.35,31.36,49700.0,21.4722,21.4722,21.37,21.3768,49700.0
2008-12-19 11:30:00,31.37,31.54,31.32,31.48,58200.0,21.3836,21.4995,21.3495,21.4586,58200.0
2008-12-19 11:35:00,31.49,31.74,31.47,31.69,81600.0,21.4654,21.6358,21.4518,21.6018,81600.0
2008-12-19 11:40:00,31.67,31.77,31.41,31.43,78900.0,21.5881,21.6563,21.4109,21.4245,78900.0
2008-12-19 11:45:00,31.42,31.51,31.26,31.26,76400.0,21.4177,21.4791,21.3086,21.3086,76400.0
2008-12-19 11:50:00,31.26,31.26,30.9,30.99,90100.0,21.3086,21.3086,21.0632,21.1246,90100.0
2008-12-19 11:55:00,31.0,31.09,30.9,30.92,54200.0,21.1314,21.1928,21.0632,21.0769,54200.0
2008-12-19 12:00:00,30.92,31.0,30.8,30.8,45400.0,21.0769,21.1314,20.9951,20.9951,45400.0
2008-12-19 12:05:00,30.8,30.9,30.75,30.77,38600.0,20.9951,21.0632,20.961,20.9746,38600.0
2008-12-19 12:10:00,30.78,31.06,30.78,30.97,39500.0,20.9814,21.1723,20.9814,21.111,39500.0
2008-12-19 12:15:00,30.99,31.11,30.97,31.04,32300.0,21.1246,21.2064,21.111,21.1587,32300.0
2008-12-19 12:20:00,31.09,31.12,30.8,30.88,55600.0,21.1928,21.2132,20.9951,21.0496,55600.0
2008-12-19 12:25:00,30.89,31.16,30.87,31.12,49300.0,21.0564,21.2405,21.0428,21.2132,49300.0
2008-12-19 12:30:00,31.14,31.28,31.08,31.28,55500.0,21.2268,21.3223,21.1859,21.3223,55500.0
2008-12-19 12:35:00,31.29,31.35,31.17,31.19,49300.0,21.3291,21.37,21.2473,21.2609,49300.0
2008-12-19 12:40:00,31.2,31.29,31.13,31.14,56800.0,21.2677,21.3291,21.22,21.2268,56800.0
2008-12-19 12:45:00,31.15,31.26,31.11,31.19,48200.0,21.2337,21.3086,21.2064,21.2609,48200.0
2008-12-19 12:50:00,31.18,31.19,31.06,31.17,44600.0,21.2541,21.2609,21.1723,21.2473,44600.0
2008-12-19 12:55:00,31.17,31.33,31.15,31.27,35800.0,21.2473,21.3564,21.2337,21.3155,35800.0
2008-12-19 13:00:00,31.27,31.31,31.22,31.31,42900.0,21.3155,21.3427,21.2814,21.3427,42900.0
2008-12-19 13:05:00,31.31,31.42,31.24,31.4,41100.0,21.3427,21.4177,21.295,21.4041,41100.0
2008-12-19 13:10:00,31.41,31.49,31.3,31.44,43900.0,21.4109,21.4654,21.3359,21.4313,43900.0
2008-12-19 13:15:00,31.44,31.6,31.42,31.5,35200.0,21.4313,21.5404,21.4177,21.4722,35200.0
2008-12-19 13:20:00,31.51,31.6,31.46,31.5,31800.0,21.4791,21.5404,21.445,21.4722,31800.0
2008-12-19 13:25:00,31.5,31.67,31.46,31.63,41400.0,21.4722,21.5881,21.445,21.5609,41400.0
2008-12-19 13:30:00,31.61,31.71,31.59,31.64,31800.0,21.5472,21.6154,21.5336,21.5677,31800.0
2008-12-19 13:35:00,31.63,31.83,31.61,31.78,67800.0,21.5609,21.6972,21.5472,21.6631,67800.0
2008-12-19 13:40:00,31.78,32.06,31.77,32.03,101000.0,21.6631,21.854,21.6563,21.8335,101000.0
2008-12-19 13:45:00,32.0,32.07,31.97,31.99,85600.0,21.8131,21.8608,21.7926,21.8063,85600.0
2008-12-19 13:50:00,31.99,32.01,31.84,31.97,138500.0,21.8063,21.8199,21.704,21.7926,138500.0
2008-12-19 13:55:00,31.98,32.05,31.95,32.03,83800.0,21.7994,21.8472,21.779,21.8335,83800.0
2008-12-19 14:00:00,32.03,32.15,31.98,32.12,86700.0,21.8335,21.9153,21.7994,21.8949,86700.0
2008-12-19 14:05:00,32.14,32.21,32.02,32.14,92400.0,21.9085,21.9562,21.8267,21.9085,92400.0
2008-12-19 14:10:00,32.15,32.26,32.05,32.17,59900.0,21.9153,21.9903,21.8472,21.929,59900.0
2008-12-19 14:15:00,32.17,32.25,32.03,32.03,51400.0,21.929,21.9835,21.8335,21.8335,51400.0
2008-12-19 14:20:00,32.03,32.06,31.86,31.88,91800.0,21.8335,21.854,21.7176,21.7313,91800.0
2008-12-19 14:25:00,31.89,32.09,30.86,31.89,73700.0,21.7381,21.8744,21.036,21.7381,73700.0
2008-12-19 14:30:00,31.9,32.04,31.85,31.9,35500.0,21.7449,21.8403,21.7108,21.7449,35500.0
2008-12-19 14:35:00,31.91,32.05,31.84,31.98,42700.0,21.7517,21.8472,21.704,21.7994,42700.0
2008-12-19 14:40:00,31.97,32.02,31.88,31.99,52800.0,21.7926,21.8267,21.7313,21.8063,52800.0
2008-12-19 14:45:00,31.99,32.13,31.99,32.04,32900.0,21.8063,21.9017,21.8063,21.8403,32900.0
2008-12-19 14:50:00,32.03,32.09,31.81,31.83,44500.0,21.8335,21.8744,21.6836,21.6972,44500.0
2008-12-19 14:55:00,31.81,31.84,31.61,31.72,50500.0,21.6836,21.704,21.5472,21.6222,50500.0
2008-12-19 15:00:00,31.72,31.73,31.56,31.69,52000.0,21.6222,21.629,21.5131,21.6018,52000.0
2008-12-19 15:05:00,31.69,31.78,31.61,31.7,58100.0,21.6018,21.6631,21.5472,21.6086,58100.0
2008-12-19 15:10:00,31.69,31.71,31.34,31.38,67400.0,21.6018,21.6154,21.3632,21.3904,67400.0
2008-12-19 15:15:00,31.38,31.39,31.2,31.33,93000.0,21.3904,21.3973,21.2677,21.3564,93000.0
2008-12-19 15:20:00,31.33,31.47,31.09,31.46,152100.0,21.3564,21.4518,21.1928,21.445,152100.0
2008-12-19 15:25:00,31.47,31.83,31.29,31.75,234900.0,21.4518,21.6972,21.3291,21.6427,234900.0
2008-12-19 15:30:00,31.73,31.89,31.57,31.72,140600.0,21.629,21.7381,21.52,21.6222,140600.0
2008-12-19 15:35:00,31.72,31.88,31.64,31.71,131600.0,21.6222,21.7313,21.5677,21.6154,131600.0
2008-12-19 15:40:00,31.68,32.0,31.68,31.85,152700.0,21.5949,21.8131,21.5949,21.7108,152700.0
2008-12-19 15:45:00,31.87,32.0,31.82,31.98,107400.0,21.7245,21.8131,21.6904,21.7994,107400.0
2008-12-19 15:50:00,31.98,32.15,31.82,31.86,196600.0,21.7994,21.9153,21.6904,21.7176,196600.0
2008-12-19 15:55:00,31.86,31.89,31.69,31.69,328200.0,21.7176,21.7381,21.6018,21.6018,328200.0
2008-12-22 09:30:00,31.93,31.93,30.97,31.09,109800.0,21.7654,21.7654,21.111,21.1928,109800.0
2008-12-22 09:35:00,31.09,31.15,30.91,30.94,64200.0,21.1928,21.2337,21.0701,21.0905,64200.0
2008-12-22 09:40:00,30.92,30.92,30.72,30.75,57800.0,21.0769,21.0769,20.9405,20.961,57800.0
2008-12-22 09:45:00,30.75,30.93,30.64,30.89,66400.0,20.961,21.0837,20.886,21.0564,66400.0
2008-12-22 09:50:00,30.9,31.0,30.8,30.93,60800.0,21.0632,21.1314,20.9951,21.0837,60800.0
2008-12-22 09:55:00,30.88,30.92,30.66,30.69,38400.0,21.0496,21.0769,20.8996,20.9201,38400.0
2008-12-22 10:00:00,30.69,30.73,30.4,30.43,39400.0,20.9201,20.9474,20.7224,20.7429,39400.0
2008-12-22 10:05:00,30.41,30.5,30.39,30.42,54700.0,20.7292,20.7906,20.7156,20.7361,54700.0
2008-12-22 10:10:00,30.42,30.44,30.18,30.25,71400.0,20.7361,20.7497,20.5725,20.6202,71400.0
2008-12-22 10:15:00,30.25,30.29,30.14,30.23,69300.0,20.6202,20.6474,20.5452,20.6065,69300.0
2008-12-22 10:20:00,30.22,30.4,30.18,30.4,65500.0,20.5997,20.7224,20.5725,20.7224,65500.0
2008-12-22 10:25:00,30.36,30.5,30.29,30.48,36500.0,20.6952,20.7906,20.6474,20.777,36500.0
2008-12-22 10:30:00,30.48,30.61,30.48,30.57,41700.0,20.777,20.8656,20.777,20.8383,41700.0
2008-12-22 10:35:00,30.55,30.6,30.45,30.46,39100.0,20.8247,20.8588,20.7565,20.7633,39100.0
2008-12-22 10:40:00,30.46,30.5,30.21,30.32,52400.0,20.7633,20.7906,20.5929,20.6679,52400.0
2008-12-22 10:45:00,30.36,30.41,30.29,30.34,32600.0,20.6952,20.7292,20.6474,20.6815,32600.0
2008-12-22 10:50:00,30.34,30.34,30.26,30.34,31400.0,20.6815,20.6815,20.627,20.6815,31400.0
2008-12-22 10:55:00,30.36,30.37,30.26,30.35,33000.0,20.6952,20.702,20.627,20.6883,33000.0
2008-12-22 11:00:00,30.36,30.37,30.28,30.3,58200.0,20.6952,20.702,20.6406,20.6543,58200.0
2008-12-22 11:05:00,30.32,30.33,30.17,30.17,26200.0,20.6679,20.6747,20.5656,20.5656,26200.0
2008-12-22 11:10:00,30.18,30.18,30.11,30.13,43900.0,20.5725,20.5725,20.5247,20.5384,43900.0
2008-12-22 11:15:00,30.15,30.28,30.13,30.28,39900.0,20.552,20.6406,20.5384,20.6406,39900.0
2008-12-22 11:20:00,30.28,30.29,30.1,30.15,55900.0,20.6406,20.6474,20.5179,20.552,55900.0
2008-12-22 11:25:00,30.15,30.18,30.09,30.18,33300.0,20.552,20.5725,20.5111,20.5725,33300.0
2008-12-22 11:30:00,30.16,30.21,29.89,29.93,37000.0,20.5588,20.5929,20.3748,20.402,37000.0
2008-12-22 11:35:00,29.92,29.97,29.83,29.93,42900.0,20.3952,20.4293,20.3339,20.402,42900.0
2008-12-22 11:40:00,29.97,29.99,29.91,29.98,25600.0,20.4293,20.4429,20.3884,20.4361,25600.0
2008-12-22 11:45:00,29.99,30.15,29.93,30.12,34400.0,20.4429,20.552,20.402,20.5316,34400.0
2008-12-22 11:50:00,30.12,30.28,30.08,30.28,41900.0,20.5316,20.6406,20.5043,20.6406,41900.0
2008-12-22 11:55:00,30.28,30.3,30.17,30.17,33800.0,20.6406,20.6543,20.5656,20.5656,33800.0
2008-12-22 12:00:00,30.16,30.16,30.04,30.07,19700.0,20.5588,20.5588,20.477,20.4975,19700.0
2008-12-22 12:05:00,30.06,30.1,29.96,30.0,33100.0,20.4907,20.5179,20.4225,20.4498,33100.0
2008-12-22 12:10:00,30.0,30.07,29.97,30.07,19300.0,20.4498,20.4975,20.4293,20.4975,19300.0
2008-12-22 12:15:00,30.06,30.15,30.01,30.1,28200.0,20.4907,20.552,20.4566,20.5179,28200.0
2008-12-22 12:20:00,30.1,30.11,29.8,29.8,31100.0,20.5179,20.5247,20.3134,20.3134,31100.0
2008-12-22 12:25:00,29.81,29.85,29.75,29.77,32700.0,20.3202,20.3475,20.2793,20.293,32700.0
2008-12-22 12:30:00,29.76,29.76,29.54,29.58,101400.0,20.2862,20.2862,20.1362,20.1635,101400.0
2008-12-22 12:35:00,29.58,29.67,29.5,29.53,21900.0,20.1635,20.2248,20.1089,20.1294,21900.0
2008-12-22 12:40:00,29.52,29.71,29.48,29.58,74500.0,20.1226,20.2521,20.0953,20.1635,74500.0
2008-12-22 12:45:00,29.58,29.69,29.5,29.64,41300.0,20.1635,20.2384,20.1089,20.2044,41300.0
2008-12-22 12:50:00,29.65,29.92,29.65,29.85,42900.0,20.2112,20.3952,20.2112,20.3475,42900.0
2008-12-22 12:55:00,29.84,29.88,29.7,29.72,29100.0,20.3407,20.368,20.2453,20.2589,29100.0
2008-12-22 13:00:00,29.71,29.83,29.7,29.8,22200.0,20.2521,20.3339,20.2453,20.3134,22200.0
2008-12-22 13:05:00,29.8,29.85,29.63,29.64,26900.0,20.3134,20.3475,20.1975,20.2044,26900.0
2008-12-22 13:10:00,29.64,29.75,29.62,29.65,38600.0,20.2044,20.2793,20.1907,20.2112,38600.0
2008-12-22 13:15:00,29.66,29.77,29.64,29.64,22800.0,20.218,20.293,20.2044,20.2044,22800.0
2008-12-22 13:20:00,29.64,29.71,29.61,29.66,28700.0,20.2044,20.2521,20.1839,20.218,28700.0
2008-12-22 13:25:00,29.66,29.81,29.64,29.81,44500.0,20.218,20.3202,20.2044,20.3202,44500.0
2008-12-22 13:30:00,29.81,29.82,29.77,29.82,57600.0,20.3202,20.3271,20.293,20.3271,57600.0
2008-12-22 13:35:00,29.82,29.85,29.79,29.85,51300.0,20.3271,20.3475,20.3066,20.3475,51300.0
2008-12-22 13:40:00,29.85,29.97,29.84,29.87,92400.0,20.3475,20.4293,20.3407,20.3611,92400.0
2008-12-22 13:45:00,29.85,29.88,29.69,29.71,47800.0,20.3475,20.368,20.2384,20.2521,47800.0
2008-12-22 13:50:00,29.7,29.86,29.7,29.81,48400.0,20.2453,20.3543,20.2453,20.3202,48400.0
2008-12-22 13:55:00,29.81,29.87,29.68,29.81,55000.0,20.3202,20.3611,20.2316,20.3202,55000.0
2008-12-22 14:00:00,29.8,29.81,29.72,29.75,55800.0,20.3134,20.3202,20.2589,20.2793,55800.0
2008-12-22 14:05:00,29.75,29.84,29.73,29.77,37400.0,20.2793,20.3407,20.2657,20.293,37400.0
2008-12-22 14:10:00,29.78,29.84,29.69,29.73,59000.0,20.2998,20.3407,20.2384,20.2657,59000.0
2008-12-22 14:15:00,29.73,29.75,29.56,29.62,46100.0,20.2657,20.2793,20.1498,20.1907,46100.0
2008-12-22 14:20:00,29.63,29.65,29.45,29.54,51900.0,20.1975,20.2112,20.0748,20.1362,51900.0
2008-12-22 14:25:00,29.55,29.55,29.39,29.51,74800.0,20.143,20.143,20.0339,20.1157,74800.0
2008-12-22 14:30:00,29.51,29.54,29.34,29.39,45700.0,20.1157,20.1362,19.9999,20.0339,45700.0
2008-12-22 14:35:00,29.38,29.4,29.32,29.34,46700.0,20.0271,20.0408,19.9862,19.9999,46700.0
2008-12-22 14:40:00,29.32,29.4,29.32,29.34,56400.0,19.9862,20.0408,19.9862,19.9999,56400.0
2008-12-22 14:45:00,29.34,29.6,29.27,29.54,127100.0,19.9999,20.1771,19.9521,20.1362,127100.0
2008-12-22 14:50:00,29.54,29.6,29.46,29.49,44100.0,20.1362,20.1771,20.0817,20.1021,44100.0
2008-12-22 14:55:00,29.49,29.49,29.18,29.26,89500.0,20.1021,20.1021,19.8908,19.9453,89500.0
2008-12-22 15:00:00,29.24,29.27,29.09,29.21,65400.0,19.9317,19.9521,19.8294,19.9112,65400.0
2008-12-22 15:05:00,29.2,29.29,29.12,29.16,51400.0,19.9044,19.9658,19.8499,19.8772,51400.0
2008-12-22 15:10:00,29.14,29.21,29.08,29.18,67500.0,19.8635,19.9112,19.8226,19.8908,67500.0
2008-12-22 15:15:00,29.18,29.29,29.1,29.1,95200.0,19.8908,19.9658,19.8363,19.8363,95200.0
2008-12-22 15:20:00,29.09,29.2,29.07,29.09,54500.0,19.8294,19.9044,19.8158,19.8294,54500.0
2008-12-22 15:25:00,29.09,29.11,28.92,29.05,140900.0,19.8294,19.8431,19.7136,19.8022,140900.0
2008-12-22 15:30:00,29.06,29.17,29.02,29.08,58200.0,19.809,19.884,19.7817,19.8226,58200.0
2008-12-22 15:35:00,29.08,29.35,29.07,29.25,120100.0,19.8226,20.0067,19.8158,19.9385,120100.0
2008-12-22 15:40:00,29.25,29.36,29.18,29.21,195800.0,19.9385,20.0135,19.8908,19.9112,195800.0
2008-12-22 15:45:00,29.21,29.31,29.16,29.3,168100.0,19.9112,19.9794,19.8772,19.9726,168100.0
2008-12-22 15:50:00,29.32,29.61,29.3,29.54,282400.0,19.9862,20.1839,19.9726,20.1362,282400.0
2008-12-22 15:55:00,29.55,29.77,29.46,29.67,316300.0,20.143,20.293,20.0817,20.2248,316300.0
2008-12-23 09:30:00,29.8,30.1,29.8,29.94,55600.0,20.3134,20.5179,20.3134,20.4089,55600.0
2008-12-23 09:35:00,29.98,30.34,29.93,30.2,47400.0,20.4361,20.6815,20.402,20.5861,47400.0
2008-12-23 09:40:00,30.21,30.21,29.91,29.92,40700.0,20.5929,20.5929,20.3884,20.3952,40700.0
2008-12-23 09:45:00,29.92,30.12,29.89,30.1,33400.0,20.3952,20.5316,20.3748,20.5179,33400.0
2008-12-23 09:50:00,30.09,30.16,29.97,30.16,45600.0,20.5111,20.5588,20.4293,20.5588,45600.0
2008-12-23 09:55:00,30.16,30.47,30.16,30.42,45600.0,20.5588,20.7701,20.5588,20.7361,45600.0
2008-12-23 10:00:00,30.41,30.46,30.25,30.31,59600.0,20.7292,20.7633,20.6202,20.6611,59600.0
2008-12-23 10:05:00,30.32,30.42,30.21,30.35,55600.0,20.6679,20.7361,20.5929,20.6883,55600.0
2008-12-23 10:10:00,30.36,30.54,30.25,30.52,31200.0,20.6952,20.8179,20.6202,20.8042,31200.0
2008-12-23 10:15:00,30.49,30.55,30.28,30.46,70200.0,20.7838,20.8247,20.6406,20.7633,70200.0
2008-12-23 10:20:00,30.45,30.59,30.38,30.59,42600.0,20.7565,20.8519,20.7088,20.8519,42600.0
2008-12-23 10:25:00,30.59,30.68,30.51,30.68,61100.0,20.8519,20.9133,20.7974,20.9133,61100.0
2008-12-23 10:30:00,30.68,30.85,30.65,30.79,71300.0,20.9133,21.0292,20.8928,20.9883,71300.0
2008-12-23 10:35:00,30.82,30.85,30.67,30.84,48800.0,21.0087,21.0292,20.9065,21.0223,48800.0
2008-12-23 10:40:00,30.82,30.88,30.65,30.68,68600.0,21.0087,21.0496,20.8928,20.9133,68600.0
2008-12-23 10:45:00,30.68,30.72,30.64,30.69,36300.0,20.9133,20.9405,20.886,20.9201,36300.0
2008-12-23 10:50:00,30.67,30.68,30.51,30.59,45800.0,20.9065,20.9133,20.7974,20.8519,45800.0
2008-12-23 10:55:00,30.58,30.64,30.46,30.47,35900.0,20.8451,20.886,20.7633,20.7701,35900.0
2008-12-23 11:00:00,30.47,30.5,30.39,30.48,44300.0,20.7701,20.7906,20.7156,20.777,44300.0
2008-12-23 11:05:00,30.49,30.49,30.33,30.37,47700.0,20.7838,20.7838,20.6747,20.702,47700.0
2008-12-23 11:10:00,30.38,30.38,30.19,30.21,79300.0,20.7088,20.7088,20.5793,20.5929,79300.0
2008-12-23 11:15:00,30.21,30.22,29.88,29.89,100900.0,20.5929,20.5997,20.368,20.3748,100900.0
2008-12-23 11:20:00,29.88,30.03,29.83,30.0,71200.0,20.368,20.4702,20.3339,20.4498,71200.0
2008-12-23 11:25:00,30.01,30.02,29.84,29.97,77000.0,20.4566,20.4634,20.3407,20.4293,77000.0
2008-12-23 11:30:00,29.96,30.01,29.87,29.94,39600.0,20.4225,20.4566,20.3611,20.4089,39600.0
2008-12-23 11:35:00,29.96,30.05,29.92,30.04,28400.0,20.4225,20.4838,20.3952,20.477,28400.0
2008-12-23 11:40:00,30.07,30.11,29.94,30.09,38900.0,20.4975,20.5247,20.4089,20.5111,38900.0
2008-12-23 11:45:00,30.09,30.16,30.05,30.11,22400.0,20.5111,20.5588,20.4838,20.5247,22400.0
2008-12-23 11:50:00,30.12,30.12,30.05,30.08,25700.0,20.5316,20.5316,20.4838,20.5043,25700.0
2008-12-23 11:55:00,30.07,30.08,29.82,29.84,38500.0,20.4975,20.5043,20.3271,20.3407,38500.0
2008-12-23 12:00:00,29.84,29.94,29.72,29.72,53100.0,20.3407,20.4089,20.2589,20.2589,53100.0
2008-12-23 12:05:00,29.71,29.78,29.62,29.7,32000.0,20.2521,20.2998,20.1907,20.2453,32000.0
2008-12-23 12:10:00,29.7,29.89,29.59,29.88,40400.0,20.2453,20.3748,20.1703,20.368,40400.0
2008-12-23 12:15:00,29.87,29.88,29.73,29.81,28700.0,20.3611,20.368,20.2657,20.3202,28700.0
2008-12-23 12:20:00,29.81,29.81,29.65,29.66,22400.0,20.3202,20.3202,20.2112,20.218,22400.0
2008-12-23 12:25:00,29.64,29.66,29.5,29.64,26900.0,20.2044,20.218,20.1089,20.2044,26900.0
2008-12-23 12:30:00,29.64,29.65,29.44,29.44,26100.0,20.2044,20.2112,20.068,20.068,26100.0
2008-12-23 12:35:00,29.45,29.51,29.43,29.44,29300.0,20.0748,20.1157,20.0612,20.068,29300.0
2008-12-23 12:40:00,29.47,29.56,29.44,29.48,38900.0,20.0885,20.1498,20.068,20.0953,38900.0
2008-12-23 12:45:00,29.48,29.6,29.46,29.53,23200.0,20.0953,20.1771,20.0817,20.1294,23200.0
2008-12-23 12:50:00,29.53,29.62,29.53,29.61,35300.0,20.1294,20.1907,20.1294,20.1839,35300.0
2008-12-23 12:55:00,29.61,29.66,29.6,29.6,38200.0,20.1839,20.218,20.1771,20.1771,38200.0
2008-12-23 13:00:00,29.59,29.61,29.55,29.56,45800.0,20.1703,20.1839,20.143,20.1498,45800.0
2008-12-23 13:05:00,29.55,29.63,29.46,29.48,78500.0,20.143,20.1975,20.0817,20.0953,78500.0
2008-12-23 13:10:00,29.49,29.53,29.46,29.53,58100.0,20.1021,20.1294,20.0817,20.1294,58100.0
2008-12-23 13:15:00,29.53,29.58,29.5,29.51,50200.0,20.1294,20.1635,20.1089,20.1157,50200.0
2008-12-23 13:20:00,29.5,29.62,29.45,29.6,53300.0,20.1089,20.1907,20.0748,20.1771,53300.0
2008-12-23 13:25:00,29.58,29.61,29.52,29.59,24100.0,20.1635,20.1839,20.1226,20.1703,24100.0
2008-12-23 13:30:00,29.6,29.6,29.46,29.46,22300.0,20.1771,20.1771,20.0817,20.0817,22300.0
2008-12-23 13:35:00,29.47,29.47,29.38,29.42,36100.0,20.0885,20.0885,20.0271,20.0544,36100.0
2008-12-23 13:40:00,29.4,29.5,29.4,29.48,40300.0,20.0408,20.1089,20.0408,20.0953,40300.0
2008-12-23 13:45:00,29.48,29.56,29.45,29.53,35000.0,20.0953,20.1498,20.0748,20.1294,35000.0
2008-12-23 13:50:00,29.53,29.59,29.5,29.52,19300.0,20.1294,20.1703,20.1089,20.1226,19300.0
2008-12-23 13:55:00,29.52,29.7,29.49,29.68,54000.0,20.1226,20.2453,20.1021,20.2316,54000.0
2008-12-23 14:00:00,29.68,29.73,29.62,29.71,28800.0,20.2316,20.2657,20.1907,20.2521,28800.0
2008-12-23 14:05:00,29.72,29.72,29.58,29.6,28400.0,20.2589,20.2589,20.1635,20.1771,28400.0
2008-12-23 14:10:00,29.6,29.65,29.56,29.63,35900.0,20.1771,20.2112,20.1498,20.1975,35900.0
2008-12-23 14:15:00,29.62,29.84,29.58,29.79,49800.0,20.1907,20.3407,20.1635,20.3066,49800.0
2008-12-23 14:20:00,29.78,29.85,29.7,29.82,39100.0,20.2998,20.3475,20.2453,20.3271,39100.0
2008-12-23 14:25:00,29.8,29.82,29.72,29.75,26500.0,20.3134,20.3271,20.2589,20.2793,26500.0
2008-12-23 14:30:00,29.77,29.83,29.45,29.52,43000.0,20.293,20.3339,20.0748,20.1226,43000.0
2008-12-23 14:35:00,29.52,29.59,29.48,29.55,43500.0,20.1226,20.1703,20.0953,20.143,43500.0
2008-12-23 14:40:00,29.54,29.62,29.45,29.56,76400.0,20.1362,20.1907,20.0748,20.1498,76400.0
2008-12-23 14:45:00,29.56,29.59,29.43,29.59,45200.0,20.1498,20.1703,20.0612,20.1703,45200.0
2008-12-23 14:50:00,29.59,29.67,29.51,29.54,38000.0,20.1703,20.2248,20.1157,20.1362,38000.0
2008-12-23 14:55:00,29.54,29.59,29.39,29.47,41600.0,20.1362,20.1703,20.0339,20.0885,41600.0
2008-12-23 15:00:00,29.45,29.49,29.36,29.41,40500.0,20.0748,20.1021,20.0135,20.0476,40500.0
2008-12-23 15:05:00,29.43,29.45,29.3,29.37,67500.0,20.0612,20.0748,19.9726,20.0203,67500.0
2008-12-23 15:10:00,29.38,29.65,29.38,29.62,72700.0,20.0271,20.2112,20.0271,20.1907,72700.0
2008-12-23 15:15:00,29.63,29.75,29.59,29.67,61300.0,20.1975,20.2793,20.1703,20.2248,61300.0
2008-12-23 15:20:00,29.66,29.77,29.51,29.61,94200.0,20.218,20.293,20.1157,20.1839,94200.0
2008-12-23 15:25:00,29.6,29.71,29.52,29.64,69000.0,20.1771,20.2521,20.1226,20.2044,69000.0
2008-12-23 15:30:00,29.63,29.73,29.61,29.66,71700.0,20.1975,20.2657,20.1839,20.218,71700.0
2008-12-23 15:35:00,29.63,29.63,29.46,29.49,77200.0,20.1975,20.1975,20.0817,20.1021,77200.0
2008-12-23 15:40:00,29.5,29.5,29.36,29.42,127800.0,20.1089,20.1089,20.0135,20.0544,127800.0
2008-12-23 15:45:00,29.43,29.51,29.4,29.51,111300.0,20.0612,20.1157,20.0408,20.1157,111300.0
2008-12-23 15:50:00,29.51,29.53,29.45,29.53,155100.0,20.1157,20.1294,20.0748,20.1294,155100.0
2008-12-23 15:55:00,29.53,29.62,29.51,29.54,194600.0,20.1294,20.1907,20.1157,20.1362,194600.0
2008-12-24 09:30:00,30.28,30.28,29.08,29.43,66000.0,20.6406,20.6406,19.8226,20.0612,66000.0
2008-12-24 09:35:00,29.41,29.45,29.25,29.38,25500.0,20.0476,20.0748,19.9385,20.0271,25500.0
2008-12-24 09:40:00,29.35,29.35,29.26,29.26,20700.0,20.0067,20.0067,19.9453,19.9453,20700.0
2008-12-24 09:45:00,29.26,29.26,29.13,29.15,27900.0,19.9453,19.9453,19.8567,19.8703,27900.0
2008-12-24 09:50:00,29.15,29.15,29.02,29.04,28200.0,19.8703,19.8703,19.7817,19.7954,28200.0
2008-12-24 09:55:00,29.05,29.05,29.0,29.04,24400.0,19.8022,19.8022,19.7681,19.7954,24400.0
2008-12-24 10:00:00,29.02,29.17,28.92,29.17,42600.0,19.7817,19.884,19.7136,19.884,42600.0
2008-12-24 10:05:00,29.16,29.2,29.06,29.08,31200.0,19.8772,19.9044,19.809,19.8226,31200.0
2008-12-24 10:10:00,29.08,29.13,29.05,29.13,40700.0,19.8226,19.8567,19.8022,19.8567,40700.0
2008-12-24 10:15:00,29.14,29.15,29.01,29.07,34800.0,19.8635,19.8703,19.7749,19.8158,34800.0
2008-12-24 10:20:00,29.07,29.14,29.01,29.13,29300.0,19.8158,19.8635,19.7749,19.8567,29300.0
2008-12-24 10:25:00,29.14,29.17,29.03,29.07,34100.0,19.8635,19.884,19.7885,19.8158,34100.0
2008-12-24 10:30:00,29.07,29.17,29.06,29.09,54200.0,19.8158,19.884,19.809,19.8294,54200.0
2008-12-24 10:35:00,29.11,29.12,28.99,29.02,53800.0,19.8431,19.8499,19.7613,19.7817,53800.0
2008-12-24 10:40:00,29.03,29.11,29.01,29.11,43200.0,19.7885,19.8431,19.7749,19.8431,43200.0
2008-12-24 10:45:00,29.11,29.11,29.04,29.08,35500.0,19.8431,19.8431,19.7954,19.8226,35500.0
2008-12-24 10:50:00,29.07,29.08,29.0,29.01,31800.0,19.8158,19.8226,19.7681,19.7749,31800.0
2008-12-24 10:55:00,29.01,29.04,29.0,29.03,23700.0,19.7749,19.7954,19.7681,19.7885,23700.0
2008-12-24 11:00:00,29.03,29.05,29.0,29.0,39400.0,19.7885,19.8022,19.7681,19.7681,39400.0
2008-12-24 11:05:00,29.0,29.1,28.99,29.1,21600.0,19.7681,19.8363,19.7613,19.8363,21600.0
2008-12-24 11:10:00,29.11,29.16,29.08,29.16,17500.0,19.8431,19.8772,19.8226,19.8772,17500.0
2008-12-24 11:15:00,29.17,29.19,29.09,29.09,15500.0,19.884,19.8976,19.8294,19.8294,15500.0
2008-12-24 11:20:00,29.1,29.17,29.08,29.17,26400.0,19.8363,19.884,19.8226,19.884,26400.0
2008-12-24 11:25:00,29.17,29.17,29.1,29.11,25300.0,19.884,19.884,19.8363,19.8431,25300.0
2008-12-24 11:30:00,29.11,29.11,29.03,29.06,22500.0,19.8431,19.8431,19.7885,19.809,22500.0
2008-12-24 11:35:00,29.06,29.08,29.01,29.08,18400.0,19.809,19.8226,19.7749,19.8226,18400.0
2008-12-24 11:40:00,29.08,29.18,29.07,29.18,28100.0,19.8226,19.8908,19.8158,19.8908,28100.0
2008-12-24 11:45:00,29.17,29.18,29.07,29.08,21900.0,19.884,19.8908,19.8158,19.8226,21900.0
2008-12-24 11:50:00,29.08,29.19,29.08,29.16,21600.0,19.8226,19.8976,19.8226,19.8772,21600.0
2008-12-24 11:55:00,29.16,29.18,29.08,29.18,28100.0,19.8772,19.8908,19.8226,19.8908,28100.0
2008-12-24 12:00:00,29.17,29.19,29.13,29.18,25900.0,19.884,19.8976,19.8567,19.8908,25900.0
2008-12-24 12:05:00,29.18,29.2,29.14,29.19,32100.0,19.8908,19.9044,19.8635,19.8976,32100.0
2008-12-24 12:10:00,29.2,29.2,29.11,29.11,22400.0,19.9044,19.9044,19.8431,19.8431,22400.0
2008-12-24 12:15:00,29.11,29.15,29.05,29.15,32400.0,19.8431,19.8703,19.8022,19.8703,32400.0
2008-12-24 12:20:00,29.15,29.17,29.14,29.14,22900.0,19.8703,19.884,19.8635,19.8635,22900.0
2008-12-24 12:25:00,29.15,29.19,29.14,29.16,33000.0,19.8703,19.8976,19.8635,19.8772,33000.0
2008-12-24 12:30:00,29.17,29.19,29.15,29.16,15700.0,19.884,19.8976,19.8703,19.8772,15700.0
2008-12-24 12:35:00,29.15,29.18,29.14,29.17,17000.0,19.8703,19.8908,19.8635,19.884,17000.0
2008-12-24 12:40:00,29.17,29.26,29.16,29.26,40700.0,19.884,19.9453,19.8772,19.9453,40700.0
2008-12-24 12:45:00,29.25,29.27,29.22,29.27,38600.0,19.9385,19.9521,19.9181,19.9521,38600.0
2008-12-24 12:50:00,29.27,29.37,29.27,29.36,78000.0,19.9521,20.0203,19.9521,20.0135,78000.0
2008-12-24 12:55:00,29.36,29.46,29.34,29.46,108600.0,20.0135,20.0817,19.9999,20.0817,108600.0
2008-12-26 09:30:00,29.59,29.93,29.59,29.91,33400.0,20.1703,20.402,20.1703,20.3884,33400.0
2008-12-26 09:35:00,29.96,30.3,29.96,30.26,36700.0,20.4225,20.6543,20.4225,20.627,36700.0
2008-12-26 09:40:00,30.25,30.31,30.14,30.2,52600.0,20.6202,20.6611,20.5452,20.5861,52600.0
2008-12-26 09:45:00,30.19,30.28,30.16,30.28,47200.0,20.5793,20.6406,20.5588,20.6406,47200.0
2008-12-26 09:50:00,30.29,30.56,30.27,30.3,78100.0,20.6474,20.8315,20.6338,20.6543,78100.0
2008-12-26 09:55:00,30.28,30.36,30.25,30.27,22500.0,20.6406,20.6952,20.6202,20.6338,22500.0
2008-12-26 10:00:00,30.27,30.32,30.23,30.24,17800.0,20.6338,20.6679,20.6065,20.6134,17800.0
2008-12-26 10:05:00,30.24,30.28,30.22,30.28,21100.0,20.6134,20.6406,20.5997,20.6406,21100.0
2008-12-26 10:10:00,30.28,30.35,30.27,30.35,19700.0,20.6406,20.6883,20.6338,20.6883,19700.0
2008-12-26 10:15:00,30.35,30.37,30.32,30.37,17700.0,20.6883,20.702,20.6679,20.702,17700.0
2008-12-26 10:20:00,30.38,30.43,30.38,30.4,21800.0,20.7088,20.7429,20.7088,20.7224,21800.0
2008-12-26 10:25:00,30.39,30.39,30.19,30.34,20700.0,20.7156,20.7156,20.5793,20.6815,20700.0
2008-12-26 10:30:00,30.33,30.41,30.32,30.41,19400.0,20.6747,20.7292,20.6679,20.7292,19400.0
2008-12-26 10:35:00,30.41,30.41,30.27,30.32,34500.0,20.7292,20.7292,20.6338,20.6679,34500.0
2008-12-26 10:40:00,30.32,30.5,30.3,30.5,49500.0,20.6679,20.7906,20.6543,20.7906,49500.0
2008-12-26 10:45:00,30.5,30.61,30.46,30.58,56100.0,20.7906,20.8656,20.7633,20.8451,56100.0
2008-12-26 10:50:00,30.58,30.58,30.33,30.37,25600.0,20.8451,20.8451,20.6747,20.702,25600.0
2008-12-26 10:55:00,30.37,30.42,30.3,30.36,18000.0,20.702,20.7361,20.6543,20.6952,18000.0
2008-12-26 11:00:00,30.35,30.54,30.29,30.54,42500.0,20.6883,20.8179,20.6474,20.8179,42500.0
2008-12-26 11:05:00,30.53,30.76,30.52,30.74,44700.0,20.811,20.9678,20.8042,20.9542,44700.0
2008-12-26 11:10:00,30.73,30.75,30.54,30.56,15000.0,20.9474,20.961,20.8179,20.8315,15000.0
2008-12-26 11:15:00,30.56,30.62,30.55,30.62,17800.0,20.8315,20.8724,20.8247,20.8724,17800.0
2008-12-26 11:20:00,30.61,30.7,30.61,30.67,16800.0,20.8656,20.9269,20.8656,20.9065,16800.0
2008-12-26 11:25:00,30.67,30.69,30.65,30.69,15400.0,20.9065,20.9201,20.8928,20.9201,15400.0
2008-12-26 11:30:00,30.69,30.79,30.68,30.75,18800.0,20.9201,20.9883,20.9133,20.961,18800.0
2008-12-26 11:35:00,30.75,30.75,30.62,30.65,26600.0,20.961,20.961,20.8724,20.8928,26600.0
2008-12-26 11:40:00,30.66,30.68,30.56,30.56,22600.0,20.8996,20.9133,20.8315,20.8315,22600.0
2008-12-26 11:45:00,30.56,30.57,30.39,30.39,40600.0,20.8315,20.8383,20.7156,20.7156,40600.0
2008-12-26 11:50:00,30.39,30.54,30.39,30.5,13300.0,20.7156,20.8179,20.7156,20.7906,13300.0
2008-12-26 11:55:00,30.48,30.5,30.45,30.47,9200.0,20.777,20.7906,20.7565,20.7701,9200.0
2008-12-26 12:00:00,30.47,30.65,30.47,30.62,24400.0,20.7701,20.8928,20.7701,20.8724,24400.0
2008-12-26 12:05:00,30.62,30.66,30.6,30.65,7100.0,20.8724,20.8996,20.8588,20.8928,7100.0
2008-12-26 12:10:00,30.63,30.65,30.59,30.62,7300.0,20.8792,20.8928,20.8519,20.8724,7300.0
2008-12-26 12:15:00,30.62,30.63,30.5,30.63,69300.0,20.8724,20.8792,20.7906,20.8792,69300.0
2008-12-26 12:20:00,30.62,30.76,30.57,30.74,61200.0,20.8724,20.9678,20.8383,20.9542,61200.0
2008-12-26 12:25:00,30.72,30.73,30.5,30.57,45400.0,20.9405,20.9474,20.7906,20.8383,45400.0
2008-12-26 12:30:00,30.57,30.63,30.51,30.53,20500.0,20.8383,20.8792,20.7974,20.811,20500.0
2008-12-26 12:35:00,30.54,30.55,30.44,30.45,10100.0,20.8179,20.8247,20.7497,20.7565,10100.0
2008-12-26 12:40:00,30.44,30.47,30.43,30.46,6700.0,20.7497,20.7701,20.7429,20.7633,6700.0
2008-12-26 12:45:00,30.43,30.5,30.43,30.45,12900.0,20.7429,20.7906,20.7429,20.7565,12900.0
2008-12-26 12:50:00,30.47,30.48,30.35,30.38,27200.0,20.7701,20.777,20.6883,20.7088,27200.0
2008-12-26 12:55:00,30.37,30.44,30.32,30.44,13800.0,20.702,20.7497,20.6679,20.7497,13800.0
2008-12-26 13:00:00,30.44,30.54,30.44,30.53,11900.0,20.7497,20.8179,20.7497,20.811,11900.0
2008-12-26 13:05:00,30.54,30.61,30.53,30.61,17000.0,20.8179,20.8656,20.811,20.8656,17000.0
2008-12-26 13:10:00,30.6,30.69,30.59,30.63,40700.0,20.8588,20.9201,20.8519,20.8792,40700.0
2008-12-26 13:15:00,30.62,30.7,30.6,30.7,31000.0,20.8724,20.9269,20.8588,20.9269,31000.0
2008-12-26 13:20:00,30.7,30.86,30.68,30.83,51400.0,20.9269,21.036,20.9133,21.0155,51400.0
2008-12-26 13:25:00,30.83,30.9,30.83,30.9,31000.0,21.0155,21.0632,21.0155,21.0632,31000.0
2008-12-26 13:30:00,30.92,31.0,30.9,30.99,39900.0,21.0769,21.1314,21.0632,21.1246,39900.0
2008-12-26 13:35:00,30.99,31.09,30.94,31.05,54800.0,21.1246,21.1928,21.0905,21.1655,54800.0
2008-12-26 13:40:00,31.04,31.06,31.01,31.04,34400.0,21.1587,21.1723,21.1382,21.1587,34400.0
2008-12-26 13:45:00,31.02,31.1,31.0,31.09,36100.0,21.145,21.1996,21.1314,21.1928,36100.0
2008-12-26 13:50:00,31.09,31.19,31.07,31.16,47500.0,21.1928,21.2609,21.1791,21.2405,47500.0
2008-12-26 13:55:00,31.16,31.18,31.09,31.13,19400.0,21.2405,21.2541,21.1928,21.22,19400.0
2008-12-26 14:00:00,31.11,31.13,31.04,31.06,18300.0,21.2064,21.22,21.1587,21.1723,18300.0
2008-12-26 14:05:00,31.09,31.09,31.0,31.0,7300.0,21.1928,21.1928,21.1314,21.1314,7300.0
2008-12-26 14:10:00,31.0,31.0,30.94,30.94,7500.0,21.1314,21.1314,21.0905,21.0905,7500.0
2008-12-26 14:15:00,30.94,30.96,30.88,30.89,20300.0,21.0905,21.1041,21.0496,21.0564,20300.0
2008-12-26 14:20:00,30.9,31.01,30.9,30.9,20500.0,21.0632,21.1382,21.0632,21.0632,20500.0
2008-12-26 14:25:00,30.91,30.91,30.84,30.85,14500.0,21.0701,21.0701,21.0223,21.0292,14500.0
2008-12-26 14:30:00,30.83,30.92,30.83,30.85,23400.0,21.0155,21.0769,21.0155,21.0292,23400.0
2008-12-26 14:35:00,30.86,30.86,30.8,30.83,36900.0,21.036,21.036,20.9951,21.0155,36900.0
2008-12-26 14:40:00,30.81,30.83,30.78,30.78,16000.0,21.0019,21.0155,20.9814,20.9814,16000.0
2008-12-26 14:45:00,30.78,30.78,30.71,30.75,21600.0,20.9814,20.9814,20.9337,20.961,21600.0
2008-12-26 14:50:00,30.75,30.79,30.71,30.77,38900.0,20.961,20.9883,20.9337,20.9746,38900.0
2008-12-26 14:55:00,30.77,30.83,30.74,30.8,24600.0,20.9746,21.0155,20.9542,20.9951,24600.0
2008-12-26 15:00:00,30.8,30.82,30.73,30.81,17300.0,20.9951,21.0087,20.9474,21.0019,17300.0
2008-12-26 15:05:00,30.82,30.82,30.67,30.68,38800.0,21.0087,21.0087,20.9065,20.9133,38800.0
2008-12-26 15:10:00,30.69,30.78,30.68,30.73,26100.0,20.9201,20.9814,20.9133,20.9474,26100.0
2008-12-26 15:15:00,30.76,30.84,30.74,30.78,37600.0,20.9678,21.0223,20.9542,20.9814,37600.0
2008-12-26 15:20:00,30.78,30.8,30.77,30.79,9200.0,20.9814,20.9951,20.9746,20.9883,9200.0
2008-12-26 15:25:00,30.77,30.83,30.71,30.78,37900.0,20.9746,21.0155,20.9337,20.9814,37900.0
2008-12-26 15:30:00,30.79,30.81,30.68,30.68,27200.0,20.9883,21.0019,20.9133,20.9133,27200.0
2008-12-26 15:35:00,30.7,30.75,30.69,30.7,27600.0,20.9269,20.961,20.9201,20.9269,27600.0
2008-12-26 15:40:00,30.7,30.74,30.66,30.7,41400.0,20.9269,20.9542,20.8996,20.9269,41400.0
2008-12-26 15:45:00,30.7,30.71,30.67,30.71,61600.0,20.9269,20.9337,20.9065,20.9337,61600.0
2008-12-26 15:50:00,30.71,30.77,30.7,30.75,95400.0,20.9337,20.9746,20.9269,20.961,95400.0
2008-12-26 15:55:00,30.75,30.89,30.64,30.88,176400.0,20.961,21.0564,20.886,21.0496,176400.0
2008-12-29 09:30:00,30.93,30.93,30.64,30.7,38000.0,21.0837,21.0837,20.886,20.9269,38000.0
2008-12-29 09:35:00,30.71,30.71,30.53,30.63,23700.0,20.9337,20.9337,20.811,20.8792,23700.0
2008-12-29 09:40:00,30.63,30.75,30.53,30.72,24500.0,20.8792,20.961,20.811,20.9405,24500.0
2008-12-29 09:45:00,30.72,30.74,30.68,30.68,21300.0,20.9405,20.9542,20.9133,20.9133,21300.0
2008-12-29 09:50:00,30.68,30.69,30.44,30.45,31400.0,20.9133,20.9201,20.7497,20.7565,31400.0
2008-12-29 09:55:00,30.43,30.52,30.38,30.49,20300.0,20.7429,20.8042,20.7088,20.7838,20300.0
2008-12-29 10:00:00,30.47,30.48,30.37,30.37,21200.0,20.7701,20.777,20.702,20.702,21200.0
2008-12-29 10:05:00,30.4,30.4,30.3,30.33,18300.0,20.7224,20.7224,20.6543,20.6747,18300.0
2008-12-29 10:10:00,30.32,30.36,30.29,30.3,15500.0,20.6679,20.6952,20.6474,20.6543,15500.0
2008-12-29 10:15:00,30.31,30.31,30.2,30.26,32100.0,20.6611,20.6611,20.5861,20.627,32100.0
2008-12-29 10:20:00,30.25,30.37,30.22,30.27,44400.0,20.6202,20.702,20.5997,20.6338,44400.0
2008-12-29 10:25:00,30.28,30.31,30.2,30.26,35000.0,20.6406,20.6611,20.5861,20.627,35000.0
2008-12-29 10:30:00,30.26,30.34,30.23,30.31,28600.0,20.627,20.6815,20.6065,20.6611,28600.0
2008-12-29 10:35:00,30.31,30.32,30.21,30.21,15500.0,20.6611,20.6679,20.5929,20.5929,15500.0
2008-12-29 10:40:00,30.19,30.23,30.13,30.2,19200.0,20.5793,20.6065,20.5384,20.5861,19200.0
2008-12-29 10:45:00,30.19,30.21,30.07,30.07,22800.0,20.5793,20.5929,20.4975,20.4975,22800.0
2008-12-29 10:50:00,30.09,30.13,30.05,30.11,45400.0,20.5111,20.5384,20.4838,20.5247,45400.0
2008-12-29 10:55:00,30.11,30.14,30.06,30.1,16000.0,20.5247,20.5452,20.4907,20.5179,16000.0
2008-12-29 11:00:00,30.08,30.16,30.04,30.16,31200.0,20.5043,20.5588,20.477,20.5588,31200.0
2008-12-29 11:05:00,30.16,30.16,30.02,30.07,17200.0,20.5588,20.5588,20.4634,20.4975,17200.0
2008-12-29 11:10:00,30.09,30.09,30.0,30.05,32100.0,20.5111,20.5111,20.4498,20.4838,32100.0
2008-12-29 11:15:00,30.05,30.08,30.02,30.06,20100.0,20.4838,20.5043,20.4634,20.4907,20100.0
2008-12-29 11:20:00,30.06,30.17,30.04,30.15,31000.0,20.4907,20.5656,20.477,20.552,31000.0
2008-12-29 11:25:00,30.17,30.28,30.13,30.22,32500.0,20.5656,20.6406,20.5384,20.5997,32500.0
2008-12-29 11:30:00,30.22,30.25,30.19,30.24,30400.0,20.5997,20.6202,20.5793,20.6134,30400.0
2008-12-29 11:35:00,30.26,30.3,30.18,30.2,43200.0,20.627,20.6543,20.5725,20.5861,43200.0
2008-12-29 11:40:00,30.21,30.21,30.08,30.1,54700.0,20.5929,20.5929,20.5043,20.5179,54700.0
2008-12-29 11:45:00,30.12,30.13,30.01,30.06,21700.0,20.5316,20.5384,20.4566,20.4907,21700.0
2008-12-29 11:50:00,30.05,30.2,30.03,30.18,27800.0,20.4838,20.5861,20.4702,20.5725,27800.0
2008-12-29 11:55:00,30.18,30.29,30.15,30.23,57600.0,20.5725,20.6474,20.552,20.6065,57600.0
2008-12-29 12:00:00,30.23,30.33,30.18,30.22,52800.0,20.6065,20.6747,20.5725,20.5997,52800.0
2008-12-29 12:05:00,30.22,30.22,30.09,30.16,32700.0,20.5997,20.5997,20.5111,20.5588,32700.0
2008-12-29 12:10:00,30.14,30.2,30.11,30.2,16700.0,20.5452,20.5861,20.5247,20.5861,16700.0
2008-12-29 12:15:00,30.2,30.24,30.17,30.18,25000.0,20.5861,20.6134,20.5656,20.5725,25000.0
2008-12-29 12:20:00,30.18,30.24,30.16,30.22,10300.0,20.5725,20.6134,20.5588,20.5997,10300.0
2008-12-29 12:25:00,30.2,30.24,30.14,30.17,16700.0,20.5861,20.6134,20.5452,20.5656,16700.0
2008-12-29 12:30:00,30.17,30.23,30.13,30.23,25600.0,20.5656,20.6065,20.5384,20.6065,25600.0
2008-12-29 12:35:00,30.23,30.23,30.18,30.19,14700.0,20.6065,20.6065,20.5725,20.5793,14700.0
2008-12-29 12:40:00,30.2,30.21,30.15,30.2,16700.0,20.5861,20.5929,20.552,20.5861,16700.0
2008-12-29 12:45:00,30.21,30.22,30.16,30.18,14900.0,20.5929,20.5997,20.5588,20.5725,14900.0
2008-12-29 12:50:00,30.17,30.2,30.13,30.19,19300.0,20.5656,20.5861,20.5384,20.5793,19300.0
2008-12-29 12:55:00,30.2,30.2,30.04,30.04,30700.0,20.5861,20.5861,20.477,20.477,30700.0
2008-12-29 13:00:00,30.05,30.15,30.01,30.15,31800.0,20.4838,20.552,20.4566,20.552,31800.0
2008-12-29 13:05:00,30.14,30.2,30.13,30.2,36700.0,20.5452,20.5861,20.5384,20.5861,36700.0
2008-12-29 13:10:00,30.2,30.21,30.15,30.18,18500.0,20.5861,20.5929,20.552,20.5725,18500.0
2008-12-29 13:15:00,30.18,30.19,30.12,30.17,27800.0,20.5725,20.5793,20.5316,20.5656,27800.0
2008-12-29 13:20:00,30.17,30.17,30.1,30.13,16800.0,20.5656,20.5656,20.5179,20.5384,16800.0
2008-12-29 13:25:00,30.14,30.2,30.1,30.18,57100.0,20.5452,20.5861,20.5179,20.5725,57100.0
2008-12-29 13:30:00,30.17,30.24,30.15,30.23,16500.0,20.5656,20.6134,20.552,20.6065,16500.0
2008-12-29 13:35:00,30.22,30.24,30.18,30.24,24800.0,20.5997,20.6134,20.5725,20.6134,24800.0
2008-12-29 13:40:00,30.24,30.36,30.23,30.36,23900.0,20.6134,20.6952,20.6065,20.6952,23900.0
2008-12-29 13:45:00,30.36,30.5,30.36,30.5,65300.0,20.6952,20.7906,20.6952,20.7906,65300.0
2008-12-29 13:50:00,30.5,30.59,30.47,30.58,46800.0,20.7906,20.8519,20.7701,20.8451,46800.0
2008-12-29 13:55:00,30.59,30.69,30.59,30.69,35300.0,20.8519,20.9201,20.8519,20.9201,35300.0
2008-12-29 14:00:00,30.68,30.72,30.54,30.54,46700.0,20.9133,20.9405,20.8179,20.8179,46700.0
2008-12-29 14:05:00,30.52,30.54,30.45,30.51,31800.0,20.8042,20.8179,20.7565,20.7974,31800.0
2008-12-29 14:10:00,30.51,30.53,30.47,30.51,19400.0,20.7974,20.811,20.7701,20.7974,19400.0
2008-12-29 14:15:00,30.52,30.53,30.44,30.48,29700.0,20.8042,20.811,20.7497,20.777,29700.0
2008-12-29 14:20:00,30.49,30.54,30.43,30.49,31900.0,20.7838,20.8179,20.7429,20.7838,31900.0
2008-12-29 14:25:00,30.47,30.59,30.43,30.54,51500.0,20.7701,20.8519,20.7429,20.8179,51500.0
2008-12-29 14:30:00,30.54,30.59,30.48,30.55,35600.0,20.8179,20.8519,20.777,20.8247,35600.0
2008-12-29 14:35:00,30.54,30.55,30.39,30.4,33300.0,20.8179,20.8247,20.7156,20.7224,33300.0
2008-12-29 14:40:00,30.4,30.48,30.35,30.4,37200.0,20.7224,20.777,20.6883,20.7224,37200.0
2008-12-29 14:45:00,30.39,30.4,30.32,30.33,23300.0,20.7156,20.7224,20.6679,20.6747,23300.0
2008-12-29 14:50:00,30.32,30.42,30.27,30.42,56300.0,20.6679,20.7361,20.6338,20.7361,56300.0
2008-12-29 14:55:00,30.43,30.59,30.41,30.53,56400.0,20.7429,20.8519,20.7292,20.811,56400.0
2008-12-29 15:00:00,30.52,30.6,30.49,30.59,114200.0,20.8042,20.8588,20.7838,20.8519,114200.0
2008-12-29 15:05:00,30.59,30.95,30.59,30.85,88500.0,20.8519,21.0973,20.8519,21.0292,88500.0
2008-12-29 15:10:00,30.87,30.89,30.78,30.85,31700.0,21.0428,21.0564,20.9814,21.0292,31700.0
2008-12-29 15:15:00,30.85,30.88,30.61,30.64,43000.0,21.0292,21.0496,20.8656,20.886,43000.0
2008-12-29 15:20:00,30.65,30.76,30.64,30.74,42800.0,20.8928,20.9678,20.886,20.9542,42800.0
2008-12-29 15:25:00,30.73,30.78,30.68,30.71,33000.0,20.9474,20.9814,20.9133,20.9337,33000.0
2008-12-29 15:30:00,30.71,30.8,30.65,30.68,63300.0,20.9337,20.9951,20.8928,20.9133,63300.0
2008-12-29 15:35:00,30.67,30.68,30.43,30.48,70400.0,20.9065,20.9133,20.7429,20.777,70400.0
2008-12-29 15:40:00,30.5,30.65,30.45,30.62,114600.0,20.7906,20.8928,20.7565,20.8724,114600.0
2008-12-29 15:45:00,30.63,30.68,30.59,30.66,57500.0,20.8792,20.9133,20.8519,20.8996,57500.0
2008-12-29 15:50:00,30.67,30.72,30.59,30.63,97900.0,20.9065,20.9405,20.8519,20.8792,97900.0
2008-12-29 15:55:00,30.64,30.65,30.55,30.62,140800.0,20.886,20.8928,20.8247,20.8724,140800.0
2008-12-30 09:30:00,30.69,30.97,30.69,30.96,34300.0,20.9201,21.111,20.9201,21.1041,34300.0
2008-12-30 09:35:00,30.97,31.16,30.94,30.98,42200.0,21.111,21.2405,21.0905,21.1178,42200.0
2008-12-30 09:40:00,30.98,31.12,30.82,30.91,22300.0,21.1178,21.2132,21.0087,21.0701,22300.0
2008-12-30 09:45:00,30.98,31.09,30.93,30.93,15000.0,21.1178,21.1928,21.0837,21.0837,15000.0
2008-12-30 09:50:00,30.94,31.2,30.93,31.17,35400.0,21.0905,21.2677,21.0837,21.2473,35400.0
2008-12-30 09:55:00,31.19,31.24,31.08,31.19,24100.0,21.2609,21.295,21.1859,21.2609,24100.0
2008-12-30 10:00:00,31.17,31.4,31.12,31.4,69600.0,21.2473,21.4041,21.2132,21.4041,69600.0
2008-12-30 10:05:00,31.38,31.49,31.31,31.47,22400.0,21.3904,21.4654,21.3427,21.4518,22400.0
2008-12-30 10:10:00,31.45,31.46,31.36,31.44,17000.0,21.4382,21.445,21.3768,21.4313,17000.0
2008-12-30 10:15:00,31.46,31.5,31.4,31.46,25600.0,21.445,21.4722,21.4041,21.445,25600.0
2008-12-30 10:20:00,31.47,31.59,31.46,31.52,14000.0,21.4518,21.5336,21.445,21.4859,14000.0
2008-12-30 10:25:00,31.52,31.55,31.46,31.47,40800.0,21.4859,21.5063,21.445,21.4518,40800.0
2008-12-30 10:30:00,31.46,31.48,31.37,31.39,47000.0,21.445,21.4586,21.3836,21.3973,47000.0
2008-12-30 10:35:00,31.39,31.44,31.34,31.36,36800.0,21.3973,21.4313,21.3632,21.3768,36800.0
2008-12-30 10:40:00,31.37,31.46,31.36,31.46,14700.0,21.3836,21.445,21.3768,21.445,14700.0
2008-12-30 10:45:00,31.44,31.52,31.43,31.5,43200.0,21.4313,21.4859,21.4245,21.4722,43200.0
2008-12-30 10:50:00,31.51,31.52,31.38,31.4,41700.0,21.4791,21.4859,21.3904,21.4041,41700.0
2008-12-30 10:55:00,31.39,31.41,31.32,31.32,23200.0,21.3973,21.4109,21.3495,21.3495,23200.0
2008-12-30 11:00:00,31.31,31.35,31.25,31.26,40100.0,21.3427,21.37,21.3018,21.3086,40100.0
2008-12-30 11:05:00,31.26,31.32,31.26,31.27,12300.0,21.3086,21.3495,21.3086,21.3155,12300.0
2008-12-30 11:10:00,31.27,31.27,31.19,31.27,23700.0,21.3155,21.3155,21.2609,21.3155,23700.0
2008-12-30 11:15:00,31.28,31.29,31.25,31.26,17900.0,21.3223,21.3291,21.3018,21.3086,17900.0
2008-12-30 11:20:00,31.26,31.35,31.26,31.35,14600.0,21.3086,21.37,21.3086,21.37,14600.0
2008-12-30 11:25:00,31.37,31.5,31.36,31.49,21000.0,21.3836,21.4722,21.3768,21.4654,21000.0
2008-12-30 11:30:00,31.5,31.53,31.43,31.47,46600.0,21.4722,21.4927,21.4245,21.4518,46600.0
2008-12-30 11:35:00,31.47,31.62,31.46,31.6,107900.0,21.4518,21.554,21.445,21.5404,107900.0
2008-12-30 11:40:00,31.61,31.74,31.57,31.72,29500.0,21.5472,21.6358,21.52,21.6222,29500.0
2008-12-30 11:45:00,31.74,31.78,31.68,31.68,13000.0,21.6358,21.6631,21.5949,21.5949,13000.0
2008-12-30 11:50:00,31.69,31.69,31.57,31.57,21100.0,21.6018,21.6018,21.52,21.52,21100.0
2008-12-30 11:55:00,31.57,31.62,31.51,31.59,18700.0,21.52,21.554,21.4791,21.5336,18700.0
2008-12-30 12:00:00,31.59,31.65,31.59,31.6,10100.0,21.5336,21.5745,21.5336,21.5404,10100.0
2008-12-30 12:05:00,31.6,31.61,31.49,31.49,15300.0,21.5404,21.5472,21.4654,21.4654,15300.0
2008-12-30 12:10:00,31.5,31.52,31.48,31.5,23000.0,21.4722,21.4859,21.4586,21.4722,23000.0
2008-12-30 12:15:00,31.5,31.52,31.45,31.51,16100.0,21.4722,21.4859,21.4382,21.4791,16100.0
2008-12-30 12:20:00,31.5,31.5,31.45,31.47,18700.0,21.4722,21.4722,21.4382,21.4518,18700.0
2008-12-30 12:25:00,31.47,31.61,31.47,31.6,19900.0,21.4518,21.5472,21.4518,21.5404,19900.0
2008-12-30 12:30:00,31.61,31.67,31.56,31.6,28900.0,21.5472,21.5881,21.5131,21.5404,28900.0
2008-12-30 12:35:00,31.61,31.61,31.46,31.47,38600.0,21.5472,21.5472,21.445,21.4518,38600.0
2008-12-30 12:40:00,31.46,31.56,31.42,31.55,61800.0,21.445,21.5131,21.4177,21.5063,61800.0
2008-12-30 12:45:00,31.58,31.63,31.48,31.54,21500.0,21.5268,21.5609,21.4586,21.4995,21500.0
2008-12-30 12:50:00,31.52,31.64,31.49,31.64,28400.0,21.4859,21.5677,21.4654,21.5677,28400.0
2008-12-30 12:55:00,31.64,31.64,31.54,31.62,25400.0,21.5677,21.5677,21.4995,21.554,25400.0
2008-12-30 13:00:00,31.6,31.62,31.59,31.59,11800.0,21.5404,21.554,21.5336,21.5336,11800.0
2008-12-30 13:05:00,31.59,31.6,31.54,31.58,21500.0,21.5336,21.5404,21.4995,21.5268,21500.0
2008-12-30 13:10:00,31.59,31.6,31.49,31.51,19900.0,21.5336,21.5404,21.4654,21.4791,19900.0
2008-12-30 13:15:00,31.52,31.56,31.48,31.51,29600.0,21.4859,21.5131,21.4586,21.4791,29600.0
2008-12-30 13:20:00,31.49,31.56,31.49,31.56,16200.0,21.4654,21.5131,21.4654,21.5131,16200.0
2008-12-30 13:25:00,31.56,31.69,31.56,31.61,31100.0,21.5131,21.6018,21.5131,21.5472,31100.0
2008-12-30 13:30:00,31.6,31.6,31.5,31.52,34800.0,21.5404,21.5404,21.4722,21.4859,34800.0
2008-12-30 13:35:00,31.51,31.54,31.5,31.53,17200.0,21.4791,21.4995,21.4722,21.4927,17200.0
2008-12-30 13:40:00,31.53,31.59,31.53,31.56,24700.0,21.4927,21.5336,21.4927,21.5131,24700.0
2008-12-30 13:45:00,31.56,31.6,31.52,31.6,23000.0,21.5131,21.5404,21.4859,21.5404,23000.0
2008-12-30 13:50:00,31.62,31.66,31.52,31.56,28500.0,21.554,21.5813,21.4859,21.5131,28500.0
2008-12-30 13:55:00,31.56,31.57,31.5,31.5,35500.0,21.5131,21.52,21.4722,21.4722,35500.0
2008-12-30 14:00:00,31.5,31.57,31.48,31.51,30800.0,21.4722,21.52,21.4586,21.4791,30800.0
2008-12-30 14:05:00,31.52,31.58,31.5,31.56,19000.0,21.4859,21.5268,21.4722,21.5131,19000.0
2008-12-30 14:10:00,31.55,31.57,31.4,31.5,32600.0,21.5063,21.52,21.4041,21.4722,32600.0
2008-12-30 14:15:00,31.51,31.61,31.51,31.55,26600.0,21.4791,21.5472,21.4791,21.5063,26600.0
2008-12-30 14:20:00,31.54,31.59,31.5,31.52,25500.0,21.4995,21.5336,21.4722,21.4859,25500.0
2008-12-30 14:25:00,31.52,31.61,31.51,31.6,12100.0,21.4859,21.5472,21.4791,21.5404,12100.0
2008-12-30 14:30:00,31.6,31.62,31.54,31.54,12100.0,21.5404,21.554,21.4995,21.4995,12100.0
2008-12-30 14:35:00,31.53,31.63,31.48,31.49,17100.0,21.4927,21.5609,21.4586,21.4654,17100.0
2008-12-30 14:40:00,31.5,31.5,31.38,31.5,47300.0,21.4722,21.4722,21.3904,21.4722,47300.0
2008-12-30 14:45:00,31.5,31.53,31.45,31.49,19400.0,21.4722,21.4927,21.4382,21.4654,19400.0
2008-12-30 14:50:00,31.48,31.48,31.38,31.45,26100.0,21.4586,21.4586,21.3904,21.4382,26100.0
2008-12-30 14:55:00,31.44,31.47,31.36,31.4,18100.0,21.4313,21.4518,21.3768,21.4041,18100.0
2008-12-30 15:00:00,31.4,31.45,31.33,31.34,28300.0,21.4041,21.4382,21.3564,21.3632,28300.0
2008-12-30 15:05:00,31.33,31.35,31.25,31.25,31500.0,21.3564,21.37,21.3018,21.3018,31500.0
2008-12-30 15:10:00,31.26,31.3,31.22,31.26,25000.0,21.3086,21.3359,21.2814,21.3086,25000.0
2008-12-30 15:15:00,31.27,31.33,31.26,31.33,24100.0,21.3155,21.3564,21.3086,21.3564,24100.0
2008-12-30 15:20:00,31.32,31.38,31.3,31.36,33400.0,21.3495,21.3904,21.3359,21.3768,33400.0
2008-12-30 15:25:00,31.36,31.44,31.34,31.41,70700.0,21.3768,21.4313,21.3632,21.4109,70700.0
2008-12-30 15:30:00,31.44,31.45,31.38,31.41,43900.0,21.4313,21.4382,21.3904,21.4109,43900.0
2008-12-30 15:35:00,31.4,31.44,31.34,31.43,50900.0,21.4041,21.4313,21.3632,21.4245,50900.0
2008-12-30 15:40:00,31.43,31.68,31.43,31.68,91100.0,21.4245,21.5949,21.4245,21.5949,91100.0
2008-12-30 15:45:00,31.67,31.72,31.61,31.64,112800.0,21.5881,21.6222,21.5472,21.5677,112800.0
2008-12-30 15:50:00,31.64,31.79,31.64,31.74,180100.0,21.5677,21.6699,21.5677,21.6358,180100.0
2008-12-30 15:55:00,31.74,31.98,31.74,31.93,319800.0,21.6358,21.7994,21.6358,21.7654,319800.0
2008-12-31 09:30:00,31.96,31.99,31.65,31.95,48200.0,21.7858,21.8063,21.5745,21.779,48200.0
2008-12-31 09:35:00,31.95,31.98,31.77,31.86,43100.0,21.779,21.7994,21.6563,21.7176,43100.0
2008-12-31 09:40:00,31.85,31.99,31.85,31.96,36500.0,21.7108,21.8063,21.7108,21.7858,36500.0
2008-12-31 09:45:00,31.96,31.99,31.92,31.99,23700.0,21.7858,21.8063,21.7585,21.8063,23700.0
2008-12-31 09:50:00,31.99,31.99,31.86,31.89,40800.0,21.8063,21.8063,21.7176,21.7381,40800.0
2008-12-31 09:55:00,31.89,31.99,31.89,31.97,58300.0,21.7381,21.8063,21.7381,21.7926,58300.0
2008-12-31 10:00:00,31.98,32.23,31.98,32.18,136000.0,21.7994,21.9699,21.7994,21.9358,136000.0
2008-12-31 10:05:00,32.19,32.32,32.14,32.29,26800.0,21.9426,22.0312,21.9085,22.0108,26800.0
2008-12-31 10:10:00,32.26,32.3,32.17,32.28,38500.0,21.9903,22.0176,21.929,22.0039,38500.0
2008-12-31 10:15:00,32.29,32.32,32.24,32.31,36200.0,22.0108,22.0312,21.9767,22.0244,36200.0
2008-12-31 10:20:00,32.3,32.43,32.3,32.39,33700.0,22.0176,22.1062,22.0176,22.0789,33700.0
2008-12-31 10:25:00,32.38,32.4,32.23,32.39,66800.0,22.0721,22.0857,21.9699,22.0789,66800.0
2008-12-31 10:30:00,32.39,32.44,32.3,32.33,47300.0,22.0789,22.113,22.0176,22.038,47300.0
2008-12-31 10:35:00,32.33,32.38,32.29,32.36,42100.0,22.038,22.0721,22.0108,22.0585,42100.0
2008-12-31 10:40:00,32.36,32.41,32.33,32.38,23300.0,22.0585,22.0926,22.038,22.0721,23300.0
2008-12-31 10:45:00,32.36,32.54,32.35,32.51,46200.0,22.0585,22.1812,22.0517,22.1607,46200.0
2008-12-31 10:50:00,32.52,32.59,32.49,32.58,52900.0,22.1675,22.2153,22.1471,22.2084,52900.0
2008-12-31 10:55:00,32.58,32.69,32.55,32.57,58200.0,22.2084,22.2834,22.188,22.2016,58200.0
2008-12-31 11:00:00,32.57,32.59,32.42,32.43,26100.0,22.2016,22.2153,22.0994,22.1062,26100.0
2008-12-31 11:05:00,32.42,32.45,32.37,32.42,34500.0,22.0994,22.1198,22.0653,22.0994,34500.0
2008-12-31 11:10:00,32.42,32.45,32.39,32.4,29200.0,22.0994,22.1198,22.0789,22.0857,29200.0
2008-12-31 11:15:00,32.39,32.4,32.34,32.4,47800.0,22.0789,22.0857,22.0448,22.0857,47800.0
2008-12-31 11:20:00,32.4,32.49,32.39,32.49,29200.0,22.0857,22.1471,22.0789,22.1471,29200.0
2008-12-31 11:25:00,32.48,32.55,32.36,32.42,41400.0,22.1403,22.188,22.0585,22.0994,41400.0
2008-12-31 11:30:00,32.42,32.55,32.42,32.48,51200.0,22.0994,22.188,22.0994,22.1403,51200.0
2008-12-31 11:35:00,32.5,32.5,32.39,32.42,14300.0,22.1539,22.1539,22.0789,22.0994,14300.0
2008-12-31 11:40:00,32.42,32.43,32.37,32.39,33800.0,22.0994,22.1062,22.0653,22.0789,33800.0
2008-12-31 11:45:00,32.4,32.57,32.33,32.41,59000.0,22.0857,22.2016,22.038,22.0926,59000.0
2008-12-31 11:50:00,32.41,32.47,32.36,32.45,30700.0,22.0926,22.1335,22.0585,22.1198,30700.0
2008-12-31 11:55:00,32.47,32.52,32.41,32.52,23700.0,22.1335,22.1675,22.0926,22.1675,23700.0
2008-12-31 12:00:00,32.51,32.55,32.43,32.43,35900.0,22.1607,22.188,22.1062,22.1062,35900.0
2008-12-31 12:05:00,32.43,32.49,32.41,32.47,26600.0,22.1062,22.1471,22.0926,22.1335,26600.0
2008-12-31 12:10:00,32.48,32.51,32.46,32.46,28400.0,22.1403,22.1607,22.1266,22.1266,28400.0
2008-12-31 12:15:00,32.46,32.46,32.36,32.42,39100.0,22.1266,22.1266,22.0585,22.0994,39100.0
2008-12-31 12:20:00,32.43,32.45,32.36,32.38,16800.0,22.1062,22.1198,22.0585,22.0721,16800.0
2008-12-31 12:25:00,32.4,32.46,32.39,32.46,12200.0,22.0857,22.1266,22.0789,22.1266,12200.0
2008-12-31 12:30:00,32.44,32.48,32.44,32.47,7800.0,22.113,22.1403,22.113,22.1335,7800.0
2008-12-31 12:35:00,32.45,32.47,32.4,32.44,18800.0,22.1198,22.1335,22.0857,22.113,18800.0
2008-12-31 12:40:00,32.44,32.44,32.37,32.4,17300.0,22.113,22.113,22.0653,22.0857,17300.0
2008-12-31 12:45:00,32.4,32.43,32.38,32.4,17400.0,22.0857,22.1062,22.0721,22.0857,17400.0
2008-12-31 12:50:00,32.42,32.44,32.37,32.4,15200.0,22.0994,22.113,22.0653,22.0857,15200.0
2008-12-31 12:55:00,32.4,32.4,32.25,32.26,21300.0,22.0857,22.0857,21.9835,21.9903,21300.0
2008-12-31 13:00:00,32.26,32.31,32.23,32.23,24200.0,21.9903,22.0244,21.9699,21.9699,24200.0
2008-12-31 13:05:00,32.23,32.26,32.19,32.19,21800.0,21.9699,21.9903,21.9426,21.9426,21800.0
2008-12-31 13:10:00,32.2,32.2,32.03,32.1,29400.0,21.9494,21.9494,21.8335,21.8812,29400.0
2008-12-31 13:15:00,32.1,32.21,32.1,32.15,37700.0,21.8812,21.9562,21.8812,21.9153,37700.0
2008-12-31 13:20:00,32.15,32.15,31.97,31.97,12400.0,21.9153,21.9153,21.7926,21.7926,12400.0
2008-12-31 13:25:00,31.96,31.99,31.94,31.95,14600.0,21.7858,21.8063,21.7722,21.779,14600.0
2008-12-31 13:30:00,31.95,32.0,31.91,32.0,16300.0,21.779,21.8131,21.7517,21.8131,16300.0
2008-12-31 13:35:00,32.0,32.1,32.0,32.06,17100.0,21.8131,21.8812,21.8131,21.854,17100.0
2008-12-31 13:40:00,32.06,32.06,32.03,32.04,12600.0,21.854,21.854,21.8335,21.8403,12600.0
2008-12-31 13:45:00,32.05,32.23,32.04,32.23,36700.0,21.8472,21.9699,21.8403,21.9699,36700.0
2008-12-31 13:50:00,32.22,32.37,32.22,32.33,59300.0,21.963,22.0653,21.963,22.038,59300.0
2008-12-31 13:55:00,32.35,32.5,32.35,32.46,31400.0,22.0517,22.1539,22.0517,22.1266,31400.0
2008-12-31 14:00:00,32.48,32.66,32.43,32.54,59800.0,22.1403,22.263,22.1062,22.1812,59800.0
2008-12-31 14:05:00,32.57,32.64,32.46,32.54,27300.0,22.2016,22.2493,22.1266,22.1812,27300.0
2008-12-31 14:10:00,32.54,32.58,32.48,32.49,12000.0,22.1812,22.2084,22.1403,22.1471,12000.0
2008-12-31 14:15:00,32.47,32.51,32.4,32.44,22000.0,22.1335,22.1607,22.0857,22.113,22000.0
2008-12-31 14:20:00,32.46,32.5,32.4,32.41,18900.0,22.1266,22.1539,22.0857,22.0926,18900.0
2008-12-31 14:25:00,32.39,32.56,32.39,32.53,28700.0,22.0789,22.1948,22.0789,22.1744,28700.0
2008-12-31 14:30:00,32.54,32.64,32.52,32.57,23500.0,22.1812,22.2493,22.1675,22.2016,23500.0
2008-12-31 14:35:00,32.58,32.64,32.44,32.64,35500.0,22.2084,22.2493,22.113,22.2493,35500.0
2008-12-31 14:40:00,32.64,32.68,32.52,32.61,29700.0,22.2493,22.2766,22.1675,22.2289,29700.0
2008-12-31 14:45:00,32.61,32.61,32.42,32.53,35400.0,22.2289,22.2289,22.0994,22.1744,35400.0
2008-12-31 14:50:00,32.55,32.59,32.49,32.53,19900.0,22.188,22.2153,22.1471,22.1744,19900.0
2008-12-31 14:55:00,32.54,32.6,32.53,32.59,14000.0,22.1812,22.2221,22.1744,22.2153,14000.0
2008-12-31 15:00:00,32.6,32.78,32.6,32.7,40900.0,22.2221,22.3448,22.2221,22.2902,40900.0
2008-12-31 15:05:00,32.7,32.7,32.49,32.55,57000.0,22.2902,22.2902,22.1471,22.188,57000.0
2008-12-31 15:10:00,32.55,32.59,32.46,32.47,34800.0,22.188,22.2153,22.1266,22.1335,34800.0
2008-12-31 15:15:00,32.49,32.63,32.46,32.62,36100.0,22.1471,22.2425,22.1266,22.2357,36100.0
2008-12-31 15:20:00,32.62,32.74,32.59,32.67,43700.0,22.2357,22.3175,22.2153,22.2698,43700.0
2008-12-31 15:25:00,32.68,32.7,32.55,32.67,50700.0,22.2766,22.2902,22.188,22.2698,50700.0
2008-12-31 15:30:00,32.69,32.75,32.58,32.74,60200.0,22.2834,22.3243,22.2084,22.3175,60200.0
2008-12-31 15:35:00,32.74,32.87,32.73,32.83,95500.0,22.3175,22.4061,22.3107,22.3788,95500.0
2008-12-31 15:40:00,32.83,32.89,32.75,32.77,122000.0,22.3788,22.4197,22.3243,22.3379,122000.0
2008-12-31 15:45:00,32.78,32.8,32.51,32.67,176500.0,22.3448,22.3584,22.1607,22.2698,176500.0
2008-12-31 15:50:00,32.67,32.83,32.58,32.81,177700.0,22.2698,22.3788,22.2084,22.3652,177700.0
2008-12-31 15:55:00,32.81,32.95,32.77,32.82,232200.0,22.3652,22.4606,22.3379,22.372,232200.0
2009-01-02 09:30:00,32.68,32.76,32.29,32.3,86500.0,22.2766,22.3311,22.0108,22.0176,86500.0
2009-01-02 09:35:00,32.3,32.42,32.17,32.27,55400.0,22.0176,22.0994,21.929,21.9971,55400.0
2009-01-02 09:40:00,32.26,32.34,31.89,31.98,45800.0,21.9903,22.0448,21.7381,21.7994,45800.0
2009-01-02 09:45:00,31.98,32.02,31.8,31.8,25000.0,21.7994,21.8267,21.6767,21.6767,25000.0
2009-01-02 09:50:00,31.78,31.78,31.52,31.52,28100.0,21.6631,21.6631,21.4859,21.4859,28100.0
2009-01-02 09:55:00,31.52,31.7,31.52,31.54,31500.0,21.4859,21.6086,21.4859,21.4995,31500.0
2009-01-02 10:00:00,31.55,31.7,31.46,31.53,63100.0,21.5063,21.6086,21.445,21.4927,63100.0
2009-01-02 10:05:00,31.53,31.59,31.39,31.56,33400.0,21.4927,21.5336,21.3973,21.5131,33400.0
2009-01-02 10:10:00,31.58,31.79,31.56,31.76,34400.0,21.5268,21.6699,21.5131,21.6495,34400.0
2009-01-02 10:15:00,31.74,31.78,31.6,31.78,37400.0,21.6358,21.6631,21.5404,21.6631,37400.0
2009-01-02 10:20:00,31.79,31.98,31.77,31.95,31100.0,21.6699,21.7994,21.6563,21.779,31100.0
2009-01-02 10:25:00,31.95,32.0,31.89,32.0,42800.0,21.779,21.8131,21.7381,21.8131,42800.0
2009-01-02 10:30:00,31.99,32.19,31.96,32.19,36400.0,21.8063,21.9426,21.7858,21.9426,36400.0
2009-01-02 10:35:00,32.19,32.24,32.13,32.2,47700.0,21.9426,21.9767,21.9017,21.9494,47700.0
2009-01-02 10:40:00,32.2,32.25,31.95,32.07,41100.0,21.9494,21.9835,21.779,21.8608,41100.0
2009-01-02 10:45:00,32.07,32.21,32.06,32.21,27200.0,21.8608,21.9562,21.854,21.9562,27200.0
2009-01-02 10:50:00,32.24,32.44,32.19,32.4,31700.0,21.9767,22.113,21.9426,22.0857,31700.0
2009-01-02 10:55:00,32.4,32.47,32.37,32.43,31800.0,22.0857,22.1335,22.0653,22.1062,31800.0
2009-01-02 11:00:00,32.43,32.43,32.34,32.4,24700.0,22.1062,22.1062,22.0448,22.0857,24700.0
2009-01-02 11:05:00,32.4,32.46,32.27,32.34,38000.0,22.0857,22.1266,21.9971,22.0448,38000.0
2009-01-02 11:10:00,32.33,32.39,32.24,32.37,39900.0,22.038,22.0789,21.9767,22.0653,39900.0
2009-01-02 11:15:00,32.38,32.39,32.26,32.29,26700.0,22.0721,22.0789,21.9903,22.0108,26700.0
2009-01-02 11:20:00,32.27,32.38,32.26,32.29,32100.0,21.9971,22.0721,21.9903,22.0108,32100.0
2009-01-02 11:25:00,32.28,32.39,32.28,32.38,18700.0,22.0039,22.0789,22.0039,22.0721,18700.0
2009-01-02 11:30:00,32.39,32.45,32.32,32.44,23100.0,22.0789,22.1198,22.0312,22.113,23100.0
2009-01-02 11:35:00,32.44,32.52,32.41,32.41,18800.0,22.113,22.1675,22.0926,22.0926,18800.0
2009-01-02 11:40:00,32.43,32.5,32.38,32.46,40600.0,22.1062,22.1539,22.0721,22.1266,40600.0
2009-01-02 11:45:00,32.5,32.56,32.47,32.5,43200.0,22.1539,22.1948,22.1335,22.1539,43200.0
2009-01-02 11:50:00,32.5,32.55,32.45,32.48,59000.0,22.1539,22.188,22.1198,22.1403,59000.0
2009-01-02 11:55:00,32.48,32.58,32.42,32.55,34900.0,22.1403,22.2084,22.0994,22.188,34900.0
2009-01-02 12:00:00,32.53,32.75,32.53,32.71,61000.0,22.1744,22.3243,22.1744,22.297,61000.0
2009-01-02 12:05:00,32.72,32.74,32.66,32.72,38900.0,22.3039,22.3175,22.263,22.3039,38900.0
2009-01-02 12:10:00,32.73,32.79,32.68,32.74,36900.0,22.3107,22.3516,22.2766,22.3175,36900.0
2009-01-02 12:15:00,32.73,32.8,32.72,32.79,14600.0,22.3107,22.3584,22.3039,22.3516,14600.0
2009-01-02 12:20:00,32.8,32.89,32.76,32.89,56200.0,22.3584,22.4197,22.3311,22.4197,56200.0
2009-01-02 12:25:00,32.89,32.96,32.83,32.94,32400.0,22.4197,22.4675,22.3788,22.4538,32400.0
2009-01-02 12:30:00,32.94,33.02,32.93,33.01,37400.0,22.4538,22.5084,22.447,22.5015,37400.0
2009-01-02 12:35:00,33.01,33.12,33.01,33.1,34600.0,22.5015,22.5765,22.5015,22.5629,34600.0
2009-01-02 12:40:00,33.1,33.17,33.08,33.14,25700.0,22.5629,22.6106,22.5493,22.5902,25700.0
2009-01-02 12:45:00,33.14,33.16,33.04,33.04,31100.0,22.5902,22.6038,22.522,22.522,31100.0
2009-01-02 12:50:00,33.04,33.07,32.95,32.97,23100.0,22.522,22.5424,22.4606,22.4743,23100.0
2009-01-02 12:55:00,32.98,33.08,32.93,33.04,23800.0,22.4811,22.5493,22.447,22.522,23800.0
2009-01-02 13:00:00,33.06,33.09,33.03,33.08,20900.0,22.5356,22.5561,22.5152,22.5493,20900.0
2009-01-02 13:05:00,33.07,33.15,33.0,33.14,26700.0,22.5424,22.597,22.4947,22.5902,26700.0
2009-01-02 13:10:00,33.15,33.3,33.07,33.2,51400.0,22.597,22.6992,22.5424,22.6311,51400.0
2009-01-02 13:15:00,33.21,33.32,33.19,33.3,31600.0,22.6379,22.7129,22.6242,22.6992,31600.0
2009-01-02 13:20:00,33.3,33.39,33.24,33.39,31100.0,22.6992,22.7606,22.6583,22.7606,31100.0
2009-01-02 13:25:00,33.37,33.45,33.28,33.31,35500.0,22.7469,22.8015,22.6856,22.706,35500.0
2009-01-02 13:30:00,33.3,33.31,33.22,33.27,24200.0,22.6992,22.706,22.6447,22.6788,24200.0
2009-01-02 13:35:00,33.26,33.33,33.23,33.23,33000.0,22.672,22.7197,22.6515,22.6515,33000.0
2009-01-02 13:40:00,33.22,33.3,33.19,33.22,27600.0,22.6447,22.6992,22.6242,22.6447,27600.0
2009-01-02 13:45:00,33.22,33.26,33.18,33.19,30000.0,22.6447,22.672,22.6174,22.6242,30000.0
2009-01-02 13:50:00,33.19,33.21,33.02,33.03,29200.0,22.6242,22.6379,22.5084,22.5152,29200.0
2009-01-02 13:55:00,33.02,33.04,32.71,33.03,180300.0,22.5084,22.522,22.297,22.5152,180300.0
2009-01-02 14:00:00,33.01,33.03,32.86,32.93,25300.0,22.5015,22.5152,22.3993,22.447,25300.0
2009-01-02 14:05:00,32.96,33.05,32.85,32.97,39600.0,22.4675,22.5288,22.3925,22.4743,39600.0
2009-01-02 14:10:00,32.97,33.04,32.86,33.0,28600.0,22.4743,22.522,22.3993,22.4947,28600.0
2009-01-02 14:15:00,33.01,33.1,32.97,33.04,36100.0,22.5015,22.5629,22.4743,22.522,36100.0
2009-01-02 14:20:00,33.04,33.22,33.01,33.1,50300.0,22.522,22.6447,22.5015,22.5629,50300.0
2009-01-02 14:25:00,33.11,33.15,33.02,33.09,32400.0,22.5697,22.597,22.5084,22.5561,32400.0
2009-01-02 14:30:00,33.1,33.24,33.08,33.12,49800.0,22.5629,22.6583,22.5493,22.5765,49800.0
2009-01-02 14:35:00,33.12,33.23,33.07,33.16,30600.0,22.5765,22.6515,22.5424,22.6038,30600.0
2009-01-02 14:40:00,33.17,33.33,33.08,33.12,35200.0,22.6106,22.7197,22.5493,22.5765,35200.0
2009-01-02 14:45:00,33.14,33.2,33.06,33.07,33700.0,22.5902,22.6311,22.5356,22.5424,33700.0
2009-01-02 14:50:00,33.07,33.14,33.03,33.03,39400.0,22.5424,22.5902,22.5152,22.5152,39400.0
2009-01-02 14:55:00,33.02,33.16,32.99,33.13,30100.0,22.5084,22.6038,22.4879,22.5833,30100.0
2009-01-02 15:00:00,33.14,33.31,33.1,33.15,55000.0,22.5902,22.706,22.5629,22.597,55000.0
2009-01-02 15:05:00,33.13,33.16,33.03,33.04,31300.0,22.5833,22.6038,22.5152,22.522,31300.0
2009-01-02 15:10:00,33.06,33.19,33.03,33.13,37600.0,22.5356,22.6242,22.5152,22.5833,37600.0
2009-01-02 15:15:00,33.15,33.21,33.12,33.13,41700.0,22.597,22.6379,22.5765,22.5833,41700.0
2009-01-02 15:20:00,33.12,33.19,33.04,33.15,61200.0,22.5765,22.6242,22.522,22.597,61200.0
2009-01-02 15:25:00,33.13,33.28,33.07,33.25,29400.0,22.5833,22.6856,22.5424,22.6651,29400.0
2009-01-02 15:30:00,33.25,33.28,33.11,33.18,60200.0,22.6651,22.6856,22.5697,22.6174,60200.0
2009-01-02 15:35:00,33.19,33.3,33.15,33.29,50100.0,22.6242,22.6992,22.597,22.6924,50100.0
2009-01-02 15:40:00,33.29,33.5,33.22,33.42,169000.0,22.6924,22.8356,22.6447,22.781,169000.0
2009-01-02 15:45:00,33.41,33.5,33.29,33.4,121200.0,22.7742,22.8356,22.6924,22.7674,121200.0
2009-01-02 15:50:00,33.39,33.47,33.29,33.39,189100.0,22.7606,22.8151,22.6924,22.7606,189100.0
2009-01-02 15:55:00,33.37,33.4,33.12,33.2,239200.0,22.7469,22.7674,22.5765,22.6311,239200.0
2009-01-05 09:30:00,32.95,33.24,32.6,32.64,65800.0,22.4606,22.6583,22.2221,22.2493,65800.0
2009-01-05 09:35:00,32.67,32.82,32.23,32.24,37000.0,22.2698,22.372,21.9699,21.9767,37000.0
2009-01-05 09:40:00,32.24,32.25,32.04,32.04,52900.0,21.9767,21.9835,21.8403,21.8403,52900.0
2009-01-05 09:45:00,32.04,32.07,31.82,31.84,63300.0,21.8403,21.8608,21.6904,21.704,63300.0
2009-01-05 09:50:00,31.85,31.95,31.72,31.87,52800.0,21.7108,21.779,21.6222,21.7245,52800.0
2009-01-05 09:55:00,31.84,31.88,31.65,31.76,59600.0,21.704,21.7313,21.5745,21.6495,59600.0
2009-01-05 10:00:00,31.77,31.97,31.72,31.73,64200.0,21.6563,21.7926,21.6222,21.629,64200.0
2009-01-05 10:05:00,31.74,32.03,31.61,32.03,66000.0,21.6358,21.8335,21.5472,21.8335,66000.0
2009-01-05 10:10:00,32.01,32.09,31.93,32.07,48800.0,21.8199,21.8744,21.7654,21.8608,48800.0
2009-01-05 10:15:00,32.09,32.17,31.86,31.92,71600.0,21.8744,21.929,21.7176,21.7585,71600.0
2009-01-05 10:20:00,31.91,32.21,31.91,32.21,52200.0,21.7517,21.9562,21.7517,21.9562,52200.0
2009-01-05 10:25:00,32.21,32.37,32.17,32.31,41100.0,21.9562,22.0653,21.929,22.0244,41100.0
2009-01-05 10:30:00,32.32,32.36,32.25,32.29,41600.0,22.0312,22.0585,21.9835,22.0108,41600.0
2009-01-05 10:35:00,32.33,32.43,32.28,32.41,29900.0,22.038,22.1062,22.0039,22.0926,29900.0
2009-01-05 10:40:00,32.43,32.57,32.4,32.51,36000.0,22.1062,22.2016,22.0857,22.1607,36000.0
2009-01-05 10:45:00,32.53,32.69,32.48,32.61,45500.0,22.1744,22.2834,22.1403,22.2289,45500.0
2009-01-05 10:50:00,32.6,32.76,32.6,32.65,56700.0,22.2221,22.3311,22.2221,22.2562,56700.0
2009-01-05 10:55:00,32.65,32.72,32.58,32.69,49800.0,22.2562,22.3039,22.2084,22.2834,49800.0
2009-01-05 11:00:00,32.7,32.75,32.65,32.65,22900.0,22.2902,22.3243,22.2562,22.2562,22900.0
2009-01-05 11:05:00,32.66,32.8,32.65,32.76,32800.0,22.263,22.3584,22.2562,22.3311,32800.0
2009-01-05 11:10:00,32.76,32.86,32.75,32.8,29800.0,22.3311,22.3993,22.3243,22.3584,29800.0
2009-01-05 11:15:00,32.8,32.85,32.7,32.74,43200.0,22.3584,22.3925,22.2902,22.3175,43200.0
2009-01-05 11:20:00,32.75,32.83,32.72,32.77,81500.0,22.3243,22.3788,22.3039,22.3379,81500.0
2009-01-05 11:25:00,32.78,32.78,32.66,32.74,33400.0,22.3448,22.3448,22.263,22.3175,33400.0
2009-01-05 11:30:00,32.74,32.88,32.7,32.85,39800.0,22.3175,22.4129,22.2902,22.3925,39800.0
2009-01-05 11:35:00,32.83,33.01,32.83,33.01,41100.0,22.3788,22.5015,22.3788,22.5015,41100.0
2009-01-05 11:40:00,32.99,33.03,32.93,32.97,26300.0,22.4879,22.5152,22.447,22.4743,26300.0
2009-01-05 11:45:00,32.96,33.03,32.94,32.98,21700.0,22.4675,22.5152,22.4538,22.4811,21700.0
2009-01-05 11:50:00,32.98,32.98,32.77,32.84,29100.0,22.4811,22.4811,22.3379,22.3857,29100.0
2009-01-05 11:55:00,32.86,32.86,32.63,32.65,29600.0,22.3993,22.3993,22.2425,22.2562,29600.0
2009-01-05 12:00:00,32.63,32.75,32.6,32.75,23600.0,22.2425,22.3243,22.2221,22.3243,23600.0
2009-01-05 12:05:00,32.74,32.86,32.65,32.86,19800.0,22.3175,22.3993,22.2562,22.3993,19800.0
2009-01-05 12:10:00,32.85,32.94,32.75,32.79,25200.0,22.3925,22.4538,22.3243,22.3516,25200.0
2009-01-05 12:15:00,32.76,33.0,32.75,32.96,22200.0,22.3311,22.4947,22.3243,22.4675,22200.0
2009-01-05 12:20:00,32.95,32.98,32.76,32.76,28600.0,22.4606,22.4811,22.3311,22.3311,28600.0
2009-01-05 12:25:00,32.76,32.78,32.62,32.71,41700.0,22.3311,22.3448,22.2357,22.297,41700.0
2009-01-05 12:30:00,32.7,32.76,32.67,32.71,17100.0,22.2902,22.3311,22.2698,22.297,17100.0
2009-01-05 12:35:00,32.71,32.74,32.59,32.67,31200.0,22.297,22.3175,22.2153,22.2698,31200.0
2009-01-05 12:40:00,32.68,32.68,32.53,32.57,34000.0,22.2766,22.2766,22.1744,22.2016,34000.0
2009-01-05 12:45:00,32.57,32.77,32.57,32.64,34700.0,22.2016,22.3379,22.2016,22.2493,34700.0
2009-01-05 12:50:00,32.65,32.65,32.55,32.62,17200.0,22.2562,22.2562,22.188,22.2357,17200.0
2009-01-05 12:55:00,32.6,32.68,32.5,32.66,24000.0,22.2221,22.2766,22.1539,22.263,24000.0
2009-01-05 13:00:00,32.67,32.8,32.66,32.8,23500.0,22.2698,22.3584,22.263,22.3584,23500.0
2009-01-05 13:05:00,32.81,32.81,32.68,32.69,23800.0,22.3652,22.3652,22.2766,22.2834,23800.0
2009-01-05 13:10:00,32.68,32.76,32.62,32.68,18900.0,22.2766,22.3311,22.2357,22.2766,18900.0
2009-01-05 13:15:00,32.66,32.68,32.56,32.64,30000.0,22.263,22.2766,22.1948,22.2493,30000.0
2009-01-05 13:20:00,32.63,32.78,32.62,32.73,15100.0,22.2425,22.3448,22.2357,22.3107,15100.0
2009-01-05 13:25:00,32.72,32.76,32.61,32.72,48100.0,22.3039,22.3311,22.2289,22.3039,48100.0
2009-01-05 13:30:00,32.72,32.87,32.71,32.85,34900.0,22.3039,22.4061,22.297,22.3925,34900.0
2009-01-05 13:35:00,32.85,32.86,32.68,32.75,33400.0,22.3925,22.3993,22.2766,22.3243,33400.0
2009-01-05 13:40:00,32.74,32.79,32.64,32.78,42000.0,22.3175,22.3516,22.2493,22.3448,42000.0
2009-01-05 13:45:00,32.79,32.86,32.74,32.78,26800.0,22.3516,22.3993,22.3175,22.3448,26800.0
2009-01-05 13:50:00,32.79,32.95,32.74,32.9,37300.0,22.3516,22.4606,22.3175,22.4266,37300.0
2009-01-05 13:55:00,32.9,32.95,32.84,32.84,31900.0,22.4266,22.4606,22.3857,22.3857,31900.0
2009-01-05 14:00:00,32.85,32.94,32.84,32.94,40000.0,22.3925,22.4538,22.3857,22.4538,40000.0
2009-01-05 14:05:00,32.93,32.95,32.84,32.88,55900.0,22.447,22.4606,22.3857,22.4129,55900.0
2009-01-05 14:10:00,32.85,32.91,32.82,32.87,37100.0,22.3925,22.4334,22.372,22.4061,37100.0
2009-01-05 14:15:00,32.86,32.87,32.79,32.81,64500.0,22.3993,22.4061,22.3516,22.3652,64500.0
2009-01-05 14:20:00,32.82,32.84,32.66,32.74,80600.0,22.372,22.3857,22.263,22.3175,80600.0
2009-01-05 14:25:00,32.74,32.85,32.68,32.74,76500.0,22.3175,22.3925,22.2766,22.3175,76500.0
2009-01-05 14:30:00,32.74,32.74,32.62,32.69,28100.0,22.3175,22.3175,22.2357,22.2834,28100.0
2009-01-05 14:35:00,32.68,32.82,32.63,32.74,51800.0,22.2766,22.372,22.2425,22.3175,51800.0
2009-01-05 14:40:00,32.75,32.89,32.71,32.72,41500.0,22.3243,22.4197,22.297,22.3039,41500.0
2009-01-05 14:45:00,32.72,32.76,32.5,32.51,46100.0,22.3039,22.3311,22.1539,22.1607,46100.0
2009-01-05 14:50:00,32.53,32.54,32.4,32.44,52700.0,22.1744,22.1812,22.0857,22.113,52700.0
2009-01-05 14:55:00,32.44,32.59,32.44,32.56,38100.0,22.113,22.2153,22.113,22.1948,38100.0
2009-01-05 15:00:00,32.55,32.7,32.55,32.62,57900.0,22.188,22.2902,22.188,22.2357,57900.0
2009-01-05 15:05:00,32.61,32.73,32.53,32.54,46900.0,22.2289,22.3107,22.1744,22.1812,46900.0
2009-01-05 15:10:00,32.55,32.62,32.38,32.38,63800.0,22.188,22.2357,22.0721,22.0721,63800.0
2009-01-05 15:15:00,32.38,32.46,32.27,32.36,63600.0,22.0721,22.1266,21.9971,22.0585,63600.0
2009-01-05 15:20:00,32.35,32.41,32.27,32.33,97600.0,22.0517,22.0926,21.9971,22.038,97600.0
2009-01-05 15:25:00,32.35,32.41,32.26,32.33,71100.0,22.0517,22.0926,21.9903,22.038,71100.0
2009-01-05 15:30:00,32.32,32.44,32.24,32.43,69500.0,22.0312,22.113,21.9767,22.1062,69500.0
2009-01-05 15:35:00,32.44,32.55,32.33,32.52,98300.0,22.113,22.188,22.038,22.1675,98300.0
2009-01-05 15:40:00,32.51,32.69,32.51,32.65,138200.0,22.1607,22.2834,22.1607,22.2562,138200.0
2009-01-05 15:45:00,32.65,32.69,32.52,32.58,141000.0,22.2562,22.2834,22.1675,22.2084,141000.0
2009-01-05 15:50:00,32.58,32.69,32.56,32.65,168600.0,22.2084,22.2834,22.1948,22.2562,168600.0
2009-01-05 15:55:00,32.65,32.65,32.4,32.54,273900.0,22.2562,22.2562,22.0857,22.1812,273900.0
2009-01-06 09:30:00,31.93,32.15,31.51,32.01,178500.0,21.7654,21.9153,21.4791,21.8199,178500.0
2009-01-06 09:35:00,31.96,32.24,31.94,32.12,103700.0,21.7858,21.9767,21.7722,21.8949,103700.0
2009-01-06 09:40:00,32.12,32.24,31.92,32.06,97700.0,21.8949,21.9767,21.7585,21.854,97700.0
2009-01-06 09:45:00,32.09,32.42,31.97,32.42,89400.0,21.8744,22.0994,21.7926,22.0994,89400.0
2009-01-06 09:50:00,32.41,32.55,32.29,32.46,71700.0,22.0926,22.188,22.0108,22.1266,71700.0
2009-01-06 09:55:00,32.45,32.58,32.45,32.5,54900.0,22.1198,22.2084,22.1198,22.1539,54900.0
2009-01-06 10:00:00,32.5,32.6,32.09,32.12,107700.0,22.1539,22.2221,21.8744,21.8949,107700.0
2009-01-06 10:05:00,32.1,32.25,32.04,32.05,46500.0,21.8812,21.9835,21.8403,21.8472,46500.0
2009-01-06 10:10:00,32.04,32.04,31.79,31.88,85500.0,21.8403,21.8403,21.6699,21.7313,85500.0
2009-01-06 10:15:00,31.88,31.89,31.66,31.73,61100.0,21.7313,21.7381,21.5813,21.629,61100.0
2009-01-06 10:20:00,31.72,31.9,31.69,31.86,35700.0,21.6222,21.7449,21.6018,21.7176,35700.0
2009-01-06 10:25:00,31.85,31.89,31.67,31.82,44400.0,21.7108,21.7381,21.5881,21.6904,44400.0
2009-01-06 10:30:00,31.8,31.95,31.8,31.95,65000.0,21.6767,21.779,21.6767,21.779,65000.0
2009-01-06 10:35:00,31.93,32.19,31.93,32.17,63300.0,21.7654,21.9426,21.7654,21.929,63300.0
2009-01-06 10:40:00,32.17,32.27,32.17,32.2,31100.0,21.929,21.9971,21.929,21.9494,31100.0
2009-01-06 10:45:00,32.2,32.21,32.1,32.11,29600.0,21.9494,21.9562,21.8812,21.8881,29600.0
2009-01-06 10:50:00,32.11,32.24,32.09,32.19,48300.0,21.8881,21.9767,21.8744,21.9426,48300.0
2009-01-06 10:55:00,32.21,32.36,32.08,32.21,58500.0,21.9562,22.0585,21.8676,21.9562,58500.0
2009-01-06 11:00:00,32.21,32.26,32.07,32.1,46500.0,21.9562,21.9903,21.8608,21.8812,46500.0
2009-01-06 11:05:00,32.1,32.12,32.01,32.01,29500.0,21.8812,21.8949,21.8199,21.8199,29500.0
2009-01-06 11:10:00,32.02,32.2,32.02,32.14,25200.0,21.8267,21.9494,21.8267,21.9085,25200.0
2009-01-06 11:15:00,32.15,32.3,32.15,32.26,54100.0,21.9153,22.0176,21.9153,21.9903,54100.0
2009-01-06 11:20:00,32.27,32.32,32.26,32.29,46400.0,21.9971,22.0312,21.9903,22.0108,46400.0
2009-01-06 11:25:00,32.27,32.34,32.27,32.3,21000.0,21.9971,22.0448,21.9971,22.0176,21000.0
2009-01-06 11:30:00,32.3,32.37,32.25,32.27,41200.0,22.0176,22.0653,21.9835,21.9971,41200.0
2009-01-06 11:35:00,32.27,32.31,32.17,32.23,42500.0,21.9971,22.0244,21.929,21.9699,42500.0
2009-01-06 11:40:00,32.27,32.35,32.26,32.29,21400.0,21.9971,22.0517,21.9903,22.0108,21400.0
2009-01-06 11:45:00,32.27,32.28,32.15,32.18,39900.0,21.9971,22.0039,21.9153,21.9358,39900.0
2009-01-06 11:50:00,32.2,32.23,32.14,32.17,26400.0,21.9494,21.9699,21.9085,21.929,26400.0
2009-01-06 11:55:00,32.17,32.2,32.1,32.2,19000.0,21.929,21.9494,21.8812,21.9494,19000.0
2009-01-06 12:00:00,32.21,32.28,32.14,32.23,30000.0,21.9562,22.0039,21.9085,21.9699,30000.0
2009-01-06 12:05:00,32.3,32.46,32.28,32.4,48900.0,22.0176,22.1266,22.0039,22.0857,48900.0
2009-01-06 12:10:00,32.39,32.53,32.35,32.51,92000.0,22.0789,22.1744,22.0517,22.1607,92000.0
2009-01-06 12:15:00,32.47,32.51,32.34,32.35,31200.0,22.1335,22.1607,22.0448,22.0517,31200.0
2009-01-06 12:20:00,32.36,32.55,32.35,32.43,80000.0,22.0585,22.188,22.0517,22.1062,80000.0
2009-01-06 12:25:00,32.41,32.43,32.26,32.32,30100.0,22.0926,22.1062,21.9903,22.0312,30100.0
2009-01-06 12:30:00,32.34,32.41,32.32,32.41,27000.0,22.0448,22.0926,22.0312,22.0926,27000.0
2009-01-06 12:35:00,32.42,32.58,32.42,32.57,50800.0,22.0994,22.2084,22.0994,22.2016,50800.0
2009-01-06 12:40:00,32.58,32.62,32.46,32.51,68900.0,22.2084,22.2357,22.1266,22.1607,68900.0
2009-01-06 12:45:00,32.52,32.55,32.38,32.4,44400.0,22.1675,22.188,22.0721,22.0857,44400.0
2009-01-06 12:50:00,32.41,32.44,32.34,32.34,49500.0,22.0926,22.113,22.0448,22.0448,49500.0
2009-01-06 12:55:00,32.33,32.38,32.31,32.35,37900.0,22.038,22.0721,22.0244,22.0517,37900.0
2009-01-06 13:00:00,32.34,32.37,32.27,32.28,44100.0,22.0448,22.0653,21.9971,22.0039,44100.0
2009-01-06 13:05:00,32.28,32.4,32.28,32.38,19900.0,22.0039,22.0857,22.0039,22.0721,19900.0
2009-01-06 13:10:00,32.37,32.38,32.26,32.26,16300.0,22.0653,22.0721,21.9903,21.9903,16300.0
2009-01-06 13:15:00,32.28,32.29,32.03,32.04,37100.0,22.0039,22.0108,21.8335,21.8403,37100.0
2009-01-06 13:20:00,32.05,32.06,32.0,32.03,43600.0,21.8472,21.854,21.8131,21.8335,43600.0
2009-01-06 13:25:00,32.02,32.05,31.94,31.99,57200.0,21.8267,21.8472,21.7722,21.8063,57200.0
2009-01-06 13:30:00,31.99,32.02,31.95,32.02,19600.0,21.8063,21.8267,21.779,21.8267,19600.0
2009-01-06 13:35:00,32.0,32.04,31.95,31.99,57200.0,21.8131,21.8403,21.779,21.8063,57200.0
2009-01-06 13:40:00,31.99,32.0,31.95,31.99,34200.0,21.8063,21.8131,21.779,21.8063,34200.0
2009-01-06 13:45:00,31.98,32.0,31.94,31.97,74300.0,21.7994,21.8131,21.7722,21.7926,74300.0
2009-01-06 13:50:00,31.97,32.02,31.92,31.94,42100.0,21.7926,21.8267,21.7585,21.7722,42100.0
2009-01-06 13:55:00,31.92,31.95,31.88,31.88,14900.0,21.7585,21.779,21.7313,21.7313,14900.0
2009-01-06 14:00:00,31.88,31.88,31.69,31.81,69600.0,21.7313,21.7313,21.6018,21.6836,69600.0
2009-01-06 14:05:00,31.8,31.86,31.73,31.84,46900.0,21.6767,21.7176,21.629,21.704,46900.0
2009-01-06 14:10:00,31.87,32.11,31.87,31.96,60300.0,21.7245,21.8881,21.7245,21.7858,60300.0
2009-01-06 14:15:00,31.96,32.07,31.92,32.01,74000.0,21.7858,21.8608,21.7585,21.8199,74000.0
2009-01-06 14:20:00,32.01,32.06,31.93,31.99,53300.0,21.8199,21.854,21.7654,21.8063,53300.0
2009-01-06 14:25:00,31.97,32.05,31.92,32.03,46300.0,21.7926,21.8472,21.7585,21.8335,46300.0
2009-01-06 14:30:00,32.02,32.04,31.92,31.94,67900.0,21.8267,21.8403,21.7585,21.7722,67900.0
2009-01-06 14:35:00,31.96,32.0,31.92,31.94,36700.0,21.7858,21.8131,21.7585,21.7722,36700.0
2009-01-06 14:40:00,31.95,32.03,31.94,32.0,40200.0,21.779,21.8335,21.7722,21.8131,40200.0
2009-01-06 14:45:00,32.0,32.12,31.93,32.12,52700.0,21.8131,21.8949,21.7654,21.8949,52700.0
2009-01-06 14:50:00,32.11,32.15,31.94,31.97,88100.0,21.8881,21.9153,21.7722,21.7926,88100.0
2009-01-06 14:55:00,31.96,32.0,31.89,31.98,68500.0,21.7858,21.8131,21.7381,21.7994,68500.0
2009-01-06 15:00:00,32.0,32.01,31.93,31.97,61000.0,21.8131,21.8199,21.7654,21.7926,61000.0
2009-01-06 15:05:00,31.98,32.0,31.86,31.94,59600.0,21.7994,21.8131,21.7176,21.7722,59600.0
2009-01-06 15:10:00,31.93,32.01,31.84,31.98,44800.0,21.7654,21.8199,21.704,21.7994,44800.0
2009-01-06 15:15:00,31.98,32.01,31.79,31.86,62200.0,21.7994,21.8199,21.6699,21.7176,62200.0
2009-01-06 15:20:00,31.86,31.91,31.7,31.7,67100.0,21.7176,21.7517,21.6086,21.6086,67100.0
2009-01-06 15:25:00,31.69,31.74,31.52,31.6,175900.0,21.6018,21.6358,21.4859,21.5404,175900.0
2009-01-06 15:30:00,31.6,31.62,31.45,31.46,121600.0,21.5404,21.554,21.4382,21.445,121600.0
2009-01-06 15:35:00,31.46,31.68,31.45,31.66,141100.0,21.445,21.5949,21.4382,21.5813,141100.0
2009-01-06 15:40:00,31.68,31.88,31.68,31.83,180900.0,21.5949,21.7313,21.5949,21.6972,180900.0
2009-01-06 15:45:00,31.83,31.99,31.79,31.92,141200.0,21.6972,21.8063,21.6699,21.7585,141200.0
2009-01-06 15:50:00,31.93,32.03,31.86,32.01,184200.0,21.7654,21.8335,21.7176,21.8199,184200.0
2009-01-06 15:55:00,32.01,32.06,31.95,31.96,291900.0,21.8199,21.854,21.779,21.7858,291900.0
2009-01-07 09:30:00,31.32,31.51,31.15,31.5,41100.0,21.3495,21.4791,21.2337,21.4722,41100.0
2009-01-07 09:35:00,31.5,31.67,31.45,31.52,105000.0,21.4722,21.5881,21.4382,21.4859,105000.0
2009-01-07 09:40:00,31.52,31.55,31.41,31.45,95900.0,21.4859,21.5063,21.4109,21.4382,95900.0
2009-01-07 09:45:00,31.43,31.5,31.33,31.42,103200.0,21.4245,21.4722,21.3564,21.4177,103200.0
2009-01-07 09:50:00,31.43,31.47,31.27,31.33,123300.0,21.4245,21.4518,21.3155,21.3564,123300.0
2009-01-07 09:55:00,31.3,31.32,31.14,31.24,58700.0,21.3359,21.3495,21.2268,21.295,58700.0
2009-01-07 10:00:00,31.23,31.26,31.11,31.13,47400.0,21.2882,21.3086,21.2064,21.22,47400.0
2009-01-07 10:05:00,31.13,31.3,31.05,31.26,39400.0,21.22,21.3359,21.1655,21.3086,39400.0
2009-01-07 10:10:00,31.25,31.29,31.09,31.2,27700.0,21.3018,21.3291,21.1928,21.2677,27700.0
2009-01-07 10:15:00,31.19,31.24,31.08,31.15,45400.0,21.2609,21.295,21.1859,21.2337,45400.0
2009-01-07 10:20:00,31.15,31.27,31.14,31.16,36700.0,21.2337,21.3155,21.2268,21.2405,36700.0
2009-01-07 10:25:00,31.17,31.23,31.12,31.17,42500.0,21.2473,21.2882,21.2132,21.2473,42500.0
2009-01-07 10:30:00,31.16,31.23,31.1,31.14,58900.0,21.2405,21.2882,21.1996,21.2268,58900.0
2009-01-07 10:35:00,31.15,31.16,30.99,31.05,48900.0,21.2337,21.2405,21.1246,21.1655,48900.0
2009-01-07 10:40:00,31.05,31.27,31.05,31.19,25100.0,21.1655,21.3155,21.1655,21.2609,25100.0
2009-01-07 10:45:00,31.17,31.19,31.11,31.13,22000.0,21.2473,21.2609,21.2064,21.22,22000.0
2009-01-07 10:50:00,31.13,31.2,31.11,31.18,41900.0,21.22,21.2677,21.2064,21.2541,41900.0
2009-01-07 10:55:00,31.2,31.3,31.16,31.27,49800.0,21.2677,21.3359,21.2405,21.3155,49800.0
2009-01-07 11:00:00,31.26,31.36,31.19,31.34,41200.0,21.3086,21.3768,21.2609,21.3632,41200.0
2009-01-07 11:05:00,31.35,31.44,31.32,31.39,41300.0,21.37,21.4313,21.3495,21.3973,41300.0
2009-01-07 11:10:00,31.39,31.48,31.35,31.44,49400.0,21.3973,21.4586,21.37,21.4313,49400.0
2009-01-07 11:15:00,31.44,31.46,31.37,31.37,51500.0,21.4313,21.445,21.3836,21.3836,51500.0
2009-01-07 11:20:00,31.37,31.49,31.34,31.47,59700.0,21.3836,21.4654,21.3632,21.4518,59700.0
2009-01-07 11:25:00,31.46,31.55,31.45,31.5,97300.0,21.445,21.5063,21.4382,21.4722,97300.0
2009-01-07 11:30:00,31.5,31.53,31.44,31.46,37800.0,21.4722,21.4927,21.4313,21.445,37800.0
2009-01-07 11:35:00,31.46,31.47,31.37,31.41,17900.0,21.445,21.4518,21.3836,21.4109,17900.0
2009-01-07 11:40:00,31.43,31.43,31.36,31.36,20300.0,21.4245,21.4245,21.3768,21.3768,20300.0
2009-01-07 11:45:00,31.36,31.39,31.31,31.31,23800.0,21.3768,21.3973,21.3427,21.3427,23800.0
2009-01-07 11:50:00,31.33,31.35,31.27,31.34,21800.0,21.3564,21.37,21.3155,21.3632,21800.0
2009-01-07 11:55:00,31.33,31.35,31.27,31.33,16900.0,21.3564,21.37,21.3155,21.3564,16900.0
2009-01-07 12:00:00,31.34,31.34,31.17,31.17,19200.0,21.3632,21.3632,21.2473,21.2473,19200.0
2009-01-07 12:05:00,31.18,31.2,31.13,31.2,18600.0,21.2541,21.2677,21.22,21.2677,18600.0
2009-01-07 12:10:00,31.19,31.19,31.14,31.17,11900.0,21.2609,21.2609,21.2268,21.2473,11900.0
2009-01-07 12:15:00,31.16,31.21,31.1,31.13,19900.0,21.2405,21.2746,21.1996,21.22,19900.0
2009-01-07 12:20:00,31.13,31.14,31.0,31.01,30000.0,21.22,21.2268,21.1314,21.1382,30000.0
2009-01-07 12:25:00,31.01,31.03,30.99,31.01,17400.0,21.1382,21.1519,21.1246,21.1382,17400.0
2009-01-07 12:30:00,31.01,31.09,31.0,31.09,32900.0,21.1382,21.1928,21.1314,21.1928,32900.0
2009-01-07 12:35:00,31.1,31.35,31.09,31.34,63200.0,21.1996,21.37,21.1928,21.3632,63200.0
2009-01-07 12:40:00,31.35,31.45,31.33,31.41,67800.0,21.37,21.4382,21.3564,21.4109,67800.0
2009-01-07 12:45:00,31.4,31.4,31.25,31.26,37100.0,21.4041,21.4041,21.3018,21.3086,37100.0
2009-01-07 12:50:00,31.29,31.29,31.2,31.23,12800.0,21.3291,21.3291,21.2677,21.2882,12800.0
2009-01-07 12:55:00,31.25,31.25,31.1,31.14,19100.0,21.3018,21.3018,21.1996,21.2268,19100.0
2009-01-07 13:00:00,31.15,31.18,31.1,31.14,11000.0,21.2337,21.2541,21.1996,21.2268,11000.0
2009-01-07 13:05:00,31.13,31.17,31.1,31.16,18100.0,21.22,21.2473,21.1996,21.2405,18100.0
2009-01-07 13:10:00,31.16,31.16,31.01,31.01,24800.0,21.2405,21.2405,21.1382,21.1382,24800.0
2009-01-07 13:15:00,31.01,31.09,31.0,31.06,19200.0,21.1382,21.1928,21.1314,21.1723,19200.0
2009-01-07 13:20:00,31.05,31.09,30.99,31.05,30300.0,21.1655,21.1928,21.1246,21.1655,30300.0
2009-01-07 13:25:00,31.04,31.16,31.04,31.16,39900.0,21.1587,21.2405,21.1587,21.2405,39900.0
2009-01-07 13:30:00,31.16,31.2,31.13,31.17,20800.0,21.2405,21.2677,21.22,21.2473,20800.0
2009-01-07 13:35:00,31.17,31.17,31.13,31.13,18300.0,21.2473,21.2473,21.22,21.22,18300.0
2009-01-07 13:40:00,31.14,31.15,31.0,31.04,38100.0,21.2268,21.2337,21.1314,21.1587,38100.0
2009-01-07 13:45:00,31.04,31.05,30.94,30.97,53900.0,21.1587,21.1655,21.0905,21.111,53900.0
2009-01-07 13:50:00,30.97,31.02,30.83,30.85,88100.0,21.111,21.145,21.0155,21.0292,88100.0
2009-01-07 13:55:00,30.85,30.86,30.65,30.69,71500.0,21.0292,21.036,20.8928,20.9201,71500.0
2009-01-07 14:00:00,30.71,30.73,30.6,30.61,61600.0,20.9337,20.9474,20.8588,20.8656,61600.0
2009-01-07 14:05:00,30.6,30.61,30.52,30.55,85300.0,20.8588,20.8656,20.8042,20.8247,85300.0
2009-01-07 14:10:00,30.57,30.58,30.44,30.57,48600.0,20.8383,20.8451,20.7497,20.8383,48600.0
2009-01-07 14:15:00,30.57,30.59,30.42,30.47,41400.0,20.8383,20.8519,20.7361,20.7701,41400.0
2009-01-07 14:20:00,30.46,30.47,30.36,30.43,45300.0,20.7633,20.7701,20.6952,20.7429,45300.0
2009-01-07 14:25:00,30.42,30.5,30.34,30.43,54600.0,20.7361,20.7906,20.6815,20.7429,54600.0
2009-01-07 14:30:00,30.44,30.44,30.32,30.44,65900.0,20.7497,20.7497,20.6679,20.7497,65900.0
2009-01-07 14:35:00,30.44,30.49,30.3,30.35,44500.0,20.7497,20.7838,20.6543,20.6883,44500.0
2009-01-07 14:40:00,30.35,30.43,30.29,30.38,41400.0,20.6883,20.7429,20.6474,20.7088,41400.0
2009-01-07 14:45:00,30.38,30.4,30.28,30.3,57200.0,20.7088,20.7224,20.6406,20.6543,57200.0
2009-01-07 14:50:00,30.3,30.37,30.25,30.36,62700.0,20.6543,20.702,20.6202,20.6952,62700.0
2009-01-07 14:55:00,30.37,30.38,30.24,30.24,38600.0,20.702,20.7088,20.6134,20.6134,38600.0
2009-01-07 15:00:00,30.24,30.39,30.23,30.25,63400.0,20.6134,20.7156,20.6065,20.6202,63400.0
2009-01-07 15:05:00,30.25,30.26,30.06,30.09,88000.0,20.6202,20.627,20.4907,20.5111,88000.0
2009-01-07 15:10:00,30.09,30.17,30.07,30.17,67100.0,20.5111,20.5656,20.4975,20.5656,67100.0
2009-01-07 15:15:00,30.17,30.26,30.17,30.26,72200.0,20.5656,20.627,20.5656,20.627,72200.0
2009-01-07 15:20:00,30.27,30.31,30.19,30.24,52100.0,20.6338,20.6611,20.5793,20.6134,52100.0
2009-01-07 15:25:00,30.24,30.25,30.16,30.21,61500.0,20.6134,20.6202,20.5588,20.5929,61500.0
2009-01-07 15:30:00,30.22,30.4,30.22,30.36,82100.0,20.5997,20.7224,20.5997,20.6952,82100.0
2009-01-07 15:35:00,30.36,30.38,30.13,30.14,113100.0,20.6952,20.7088,20.5384,20.5452,113100.0
2009-01-07 15:40:00,30.15,30.16,30.01,30.05,147900.0,20.552,20.5588,20.4566,20.4838,147900.0
2009-01-07 15:45:00,30.06,30.06,29.89,29.9,146200.0,20.4907,20.4907,20.3748,20.3816,146200.0
2009-01-07 15:50:00,29.9,30.07,29.9,30.03,231600.0,20.3816,20.4975,20.3816,20.4702,231600.0
2009-01-07 15:55:00,30.03,30.23,29.99,30.09,383900.0,20.4702,20.6065,20.4429,20.5111,383900.0
2009-01-08 09:30:00,29.98,30.18,29.69,29.94,46200.0,20.4361,20.5725,20.2384,20.4089,46200.0
2009-01-08 09:35:00,29.94,30.4,29.94,30.36,76100.0,20.4089,20.7224,20.4089,20.6952,76100.0
2009-01-08 09:40:00,30.38,30.6,30.25,30.44,104500.0,20.7088,20.8588,20.6202,20.7497,104500.0
2009-01-08 09:45:00,30.42,30.47,30.34,30.4,54600.0,20.7361,20.7701,20.6815,20.7224,54600.0
2009-01-08 09:50:00,30.44,30.44,30.36,30.42,91000.0,20.7497,20.7497,20.6952,20.7361,91000.0
2009-01-08 09:55:00,30.42,30.56,30.39,30.46,75500.0,20.7361,20.8315,20.7156,20.7633,75500.0
2009-01-08 10:00:00,30.46,30.56,30.44,30.55,31800.0,20.7633,20.8315,20.7497,20.8247,31800.0
2009-01-08 10:05:00,30.55,30.85,30.52,30.82,80300.0,20.8247,21.0292,20.8042,21.0087,80300.0
2009-01-08 10:10:00,30.84,30.89,30.73,30.77,38500.0,21.0223,21.0564,20.9474,20.9746,38500.0
2009-01-08 10:15:00,30.79,30.85,30.59,30.64,57000.0,20.9883,21.0292,20.8519,20.886,57000.0
2009-01-08 10:20:00,30.64,30.85,30.64,30.82,47400.0,20.886,21.0292,20.886,21.0087,47400.0
2009-01-08 10:25:00,30.83,30.93,30.81,30.88,50000.0,21.0155,21.0837,21.0019,21.0496,50000.0
2009-01-08 10:30:00,30.88,30.92,30.82,30.92,64900.0,21.0496,21.0769,21.0087,21.0769,64900.0
2009-01-08 10:35:00,30.92,31.06,30.9,31.06,40500.0,21.0769,21.1723,21.0632,21.1723,40500.0
2009-01-08 10:40:00,31.05,31.14,30.99,31.01,69000.0,21.1655,21.2268,21.1246,21.1382,69000.0
2009-01-08 10:45:00,31.01,31.03,30.84,30.92,43700.0,21.1382,21.1519,21.0223,21.0769,43700.0
2009-01-08 10:50:00,30.92,30.98,30.9,30.91,18100.0,21.0769,21.1178,21.0632,21.0701,18100.0
2009-01-08 10:55:00,30.9,30.91,30.74,30.81,27800.0,21.0632,21.0701,20.9542,21.0019,27800.0
2009-01-08 11:00:00,30.82,30.92,30.81,30.89,17400.0,21.0087,21.0769,21.0019,21.0564,17400.0
2009-01-08 11:05:00,30.89,30.92,30.65,30.69,45200.0,21.0564,21.0769,20.8928,20.9201,45200.0
2009-01-08 11:10:00,30.68,30.68,30.59,30.64,22400.0,20.9133,20.9133,20.8519,20.886,22400.0
2009-01-08 11:15:00,30.66,30.84,30.65,30.75,36200.0,20.8996,21.0223,20.8928,20.961,36200.0
2009-01-08 11:20:00,30.76,30.84,30.68,30.69,22800.0,20.9678,21.0223,20.9133,20.9201,22800.0
2009-01-08 11:25:00,30.69,30.7,30.53,30.53,37900.0,20.9201,20.9269,20.811,20.811,37900.0
2009-01-08 11:30:00,30.52,30.53,30.34,30.37,33700.0,20.8042,20.811,20.6815,20.702,33700.0
2009-01-08 11:35:00,30.36,30.51,30.35,30.47,22500.0,20.6952,20.7974,20.6883,20.7701,22500.0
2009-01-08 11:40:00,30.47,30.54,30.47,30.54,14500.0,20.7701,20.8179,20.7701,20.8179,14500.0
2009-01-08 11:45:00,30.52,30.58,30.48,30.58,20500.0,20.8042,20.8451,20.777,20.8451,20500.0
2009-01-08 11:50:00,30.58,30.6,30.49,30.6,17500.0,20.8451,20.8588,20.7838,20.8588,17500.0
2009-01-08 11:55:00,30.59,30.59,30.46,30.47,16700.0,20.8519,20.8519,20.7633,20.7701,16700.0
2009-01-08 12:00:00,30.47,30.58,30.41,30.55,25300.0,20.7701,20.8451,20.7292,20.8247,25300.0
2009-01-08 12:05:00,30.56,30.71,30.54,30.71,23400.0,20.8315,20.9337,20.8179,20.9337,23400.0
2009-01-08 12:10:00,30.72,30.89,30.71,30.86,29800.0,20.9405,21.0564,20.9337,21.036,29800.0
2009-01-08 12:15:00,30.86,30.89,30.74,30.74,19300.0,21.036,21.0564,20.9542,20.9542,19300.0
2009-01-08 12:20:00,30.75,30.78,30.69,30.69,16200.0,20.961,20.9814,20.9201,20.9201,16200.0
2009-01-08 12:25:00,30.67,30.76,30.66,30.75,15900.0,20.9065,20.9678,20.8996,20.961,15900.0
2009-01-08 12:30:00,30.76,30.83,30.72,30.72,26000.0,20.9678,21.0155,20.9405,20.9405,26000.0
2009-01-08 12:35:00,30.73,30.75,30.69,30.69,15500.0,20.9474,20.961,20.9201,20.9201,15500.0
2009-01-08 12:40:00,30.7,30.87,30.7,30.87,25200.0,20.9269,21.0428,20.9269,21.0428,25200.0
2009-01-08 12:45:00,30.87,30.92,30.86,30.87,23700.0,21.0428,21.0769,21.036,21.0428,23700.0
2009-01-08 12:50:00,30.88,31.0,30.83,30.92,23200.0,21.0496,21.1314,21.0155,21.0769,23200.0
2009-01-08 12:55:00,30.91,30.93,30.73,30.73,31200.0,21.0701,21.0837,20.9474,20.9474,31200.0
2009-01-08 13:00:00,30.72,30.72,30.61,30.63,19100.0,20.9405,20.9405,20.8656,20.8792,19100.0
2009-01-08 13:05:00,30.61,30.69,30.61,30.64,23100.0,20.8656,20.9201,20.8656,20.886,23100.0
2009-01-08 13:10:00,30.63,30.63,30.53,30.54,21600.0,20.8792,20.8792,20.811,20.8179,21600.0
2009-01-08 13:15:00,30.55,30.62,30.55,30.58,24600.0,20.8247,20.8724,20.8247,20.8451,24600.0
2009-01-08 13:20:00,30.56,30.67,30.53,30.66,27300.0,20.8315,20.9065,20.811,20.8996,27300.0
2009-01-08 13:25:00,30.64,30.65,30.53,30.55,41200.0,20.886,20.8928,20.811,20.8247,41200.0
2009-01-08 13:30:00,30.55,30.61,30.52,30.6,23600.0,20.8247,20.8656,20.8042,20.8588,23600.0
2009-01-08 13:35:00,30.59,30.6,30.54,30.55,21400.0,20.8519,20.8588,20.8179,20.8247,21400.0
2009-01-08 13:40:00,30.55,30.58,30.53,30.56,20000.0,20.8247,20.8451,20.811,20.8315,20000.0
2009-01-08 13:45:00,30.56,30.75,30.56,30.6,25000.0,20.8315,20.961,20.8315,20.8588,25000.0
2009-01-08 13:50:00,30.61,30.62,30.5,30.61,24400.0,20.8656,20.8724,20.7906,20.8656,24400.0
2009-01-08 13:55:00,30.59,30.59,30.4,30.51,22300.0,20.8519,20.8519,20.7224,20.7974,22300.0
2009-01-08 14:00:00,30.53,30.6,30.51,30.6,13000.0,20.811,20.8588,20.7974,20.8588,13000.0
2009-01-08 14:05:00,30.59,30.79,30.58,30.72,24700.0,20.8519,20.9883,20.8451,20.9405,24700.0
2009-01-08 14:10:00,30.74,30.79,30.74,30.77,29200.0,20.9542,20.9883,20.9542,20.9746,29200.0
2009-01-08 14:15:00,30.76,30.89,30.74,30.74,31100.0,20.9678,21.0564,20.9542,20.9542,31100.0
2009-01-08 14:20:00,30.75,30.76,30.61,30.61,30100.0,20.961,20.9678,20.8656,20.8656,30100.0
2009-01-08 14:25:00,30.6,30.67,30.52,30.52,36200.0,20.8588,20.9065,20.8042,20.8042,36200.0
2009-01-08 14:30:00,30.53,30.56,30.47,30.52,37700.0,20.811,20.8315,20.7701,20.8042,37700.0
2009-01-08 14:35:00,30.53,30.64,30.53,30.64,30700.0,20.811,20.886,20.811,20.886,30700.0
2009-01-08 14:40:00,30.62,30.8,30.56,30.8,32400.0,20.8724,20.9951,20.8315,20.9951,32400.0
2009-01-08 14:45:00,30.8,30.85,30.74,30.75,52900.0,20.9951,21.0292,20.9542,20.961,52900.0
2009-01-08 14:50:00,30.75,31.0,30.75,30.98,48800.0,20.961,21.1314,20.961,21.1178,48800.0
2009-01-08 14:55:00,30.99,30.99,30.84,30.96,46200.0,21.1246,21.1246,21.0223,21.1041,46200.0
2009-01-08 15:00:00,30.97,31.11,30.93,31.04,73900.0,21.111,21.2064,21.0837,21.1587,73900.0
2009-01-08 15:05:00,31.04,31.08,30.96,31.0,50800.0,21.1587,21.1859,21.1041,21.1314,50800.0
2009-01-08 15:10:00,30.99,30.99,30.78,30.82,79200.0,21.1246,21.1246,20.9814,21.0087,79200.0
2009-01-08 15:15:00,30.82,30.88,30.7,30.75,87400.0,21.0087,21.0496,20.9269,20.961,87400.0
2009-01-08 15:20:00,30.75,30.9,30.66,30.82,72000.0,20.961,21.0632,20.8996,21.0087,72000.0
2009-01-08 15:25:00,30.83,30.9,30.81,30.9,50600.0,21.0155,21.0632,21.0019,21.0632,50600.0
2009-01-08 15:30:00,30.91,30.91,30.78,30.8,70700.0,21.0701,21.0701,20.9814,20.9951,70700.0
2009-01-08 15:35:00,30.79,30.8,30.64,30.75,140600.0,20.9883,20.9951,20.886,20.961,140600.0
2009-01-08 15:40:00,30.76,30.91,30.75,30.9,101400.0,20.9678,21.0701,20.961,21.0632,101400.0
2009-01-08 15:45:00,30.89,30.94,30.82,30.84,103800.0,21.0564,21.0905,21.0087,21.0223,103800.0
2009-01-08 15:50:00,30.85,30.85,30.71,30.75,142300.0,21.0292,21.0292,20.9337,20.961,142300.0
2009-01-08 15:55:00,30.75,30.94,30.75,30.92,184200.0,20.961,21.0905,20.961,21.0769,184200.0
2009-01-09 09:30:00,30.96,31.2,30.95,30.95,38700.0,21.1041,21.2677,21.0973,21.0973,38700.0
2009-01-09 09:35:00,30.94,30.97,30.83,30.94,39100.0,21.0905,21.111,21.0155,21.0905,39100.0
2009-01-09 09:40:00,30.94,31.01,30.74,30.85,49600.0,21.0905,21.1382,20.9542,21.0292,49600.0
2009-01-09 09:45:00,30.85,30.85,30.51,30.51,40500.0,21.0292,21.0292,20.7974,20.7974,40500.0
2009-01-09 09:50:00,30.58,30.75,30.52,30.66,49100.0,20.8451,20.961,20.8042,20.8996,49100.0
2009-01-09 09:55:00,30.65,30.84,30.55,30.83,51200.0,20.8928,21.0223,20.8247,21.0155,51200.0
2009-01-09 10:00:00,30.81,31.03,30.76,30.9,72900.0,21.0019,21.1519,20.9678,21.0632,72900.0
2009-01-09 10:05:00,30.87,30.96,30.79,30.85,20900.0,21.0428,21.1041,20.9883,21.0292,20900.0
2009-01-09 10:10:00,30.83,30.87,30.78,30.84,24900.0,21.0155,21.0428,20.9814,21.0223,24900.0
2009-01-09 10:15:00,30.81,30.81,30.58,30.62,31100.0,21.0019,21.0019,20.8451,20.8724,31100.0
2009-01-09 10:20:00,30.58,30.66,30.53,30.61,21100.0,20.8451,20.8996,20.811,20.8656,21100.0
2009-01-09 10:25:00,30.59,30.66,30.45,30.45,30900.0,20.8519,20.8996,20.7565,20.7565,30900.0
2009-01-09 10:30:00,30.42,30.44,30.32,30.38,28100.0,20.7361,20.7497,20.6679,20.7088,28100.0
2009-01-09 10:35:00,30.38,30.48,30.23,30.48,45400.0,20.7088,20.777,20.6065,20.777,45400.0
2009-01-09 10:40:00,30.47,30.47,30.31,30.36,12500.0,20.7701,20.7701,20.6611,20.6952,12500.0
2009-01-09 10:45:00,30.38,30.47,30.37,30.46,16100.0,20.7088,20.7701,20.702,20.7633,16100.0
2009-01-09 10:50:00,30.45,30.48,30.34,30.39,12100.0,20.7565,20.777,20.6815,20.7156,12100.0
2009-01-09 10:55:00,30.39,30.45,30.34,30.39,13900.0,20.7156,20.7565,20.6815,20.7156,13900.0
2009-01-09 11:00:00,30.38,30.44,30.31,30.37,23600.0,20.7088,20.7497,20.6611,20.702,23600.0
2009-01-09 11:05:00,30.37,30.49,30.37,30.48,22900.0,20.702,20.7838,20.702,20.777,22900.0
2009-01-09 11:10:00,30.44,30.5,30.39,30.39,14800.0,20.7497,20.7906,20.7156,20.7156,14800.0
2009-01-09 11:15:00,30.42,30.43,30.32,30.38,14700.0,20.7361,20.7429,20.6679,20.7088,14700.0
2009-01-09 11:20:00,30.38,30.57,30.37,30.55,23600.0,20.7088,20.8383,20.702,20.8247,23600.0
2009-01-09 11:25:00,30.57,30.57,30.48,30.48,22400.0,20.8383,20.8383,20.777,20.777,22400.0
2009-01-09 11:30:00,30.5,30.51,30.41,30.42,13700.0,20.7906,20.7974,20.7292,20.7361,13700.0
2009-01-09 11:35:00,30.43,30.45,30.36,30.41,11700.0,20.7429,20.7565,20.6952,20.7292,11700.0
2009-01-09 11:40:00,30.4,30.4,30.3,30.34,22400.0,20.7224,20.7224,20.6543,20.6815,22400.0
2009-01-09 11:45:00,30.32,30.37,30.28,30.32,15000.0,20.6679,20.702,20.6406,20.6679,15000.0
2009-01-09 11:50:00,30.3,30.34,30.25,30.28,17700.0,20.6543,20.6815,20.6202,20.6406,17700.0
2009-01-09 11:55:00,30.27,30.31,30.25,30.3,10400.0,20.6338,20.6611,20.6202,20.6543,10400.0
2009-01-09 12:00:00,30.29,30.39,30.29,30.39,10600.0,20.6474,20.7156,20.6474,20.7156,10600.0
2009-01-09 12:05:00,30.38,30.51,30.38,30.49,19500.0,20.7088,20.7974,20.7088,20.7838,19500.0
2009-01-09 12:10:00,30.49,30.49,30.32,30.32,14500.0,20.7838,20.7838,20.6679,20.6679,14500.0
2009-01-09 12:15:00,30.31,30.38,30.3,30.35,10500.0,20.6611,20.7088,20.6543,20.6883,10500.0
2009-01-09 12:20:00,30.37,30.45,30.35,30.43,19700.0,20.702,20.7565,20.6883,20.7429,19700.0
2009-01-09 12:25:00,30.43,30.48,30.34,30.36,13500.0,20.7429,20.777,20.6815,20.6952,13500.0
2009-01-09 12:30:00,30.34,30.44,30.32,30.41,17600.0,20.6815,20.7497,20.6679,20.7292,17600.0
2009-01-09 12:35:00,30.44,30.51,30.41,30.49,21000.0,20.7497,20.7974,20.7292,20.7838,21000.0
2009-01-09 12:40:00,30.49,30.53,30.39,30.4,24300.0,20.7838,20.811,20.7156,20.7224,24300.0
2009-01-09 12:45:00,30.42,30.53,30.4,30.51,16600.0,20.7361,20.811,20.7224,20.7974,16600.0
2009-01-09 12:50:00,30.51,30.57,30.48,30.57,14400.0,20.7974,20.8383,20.777,20.8383,14400.0
2009-01-09 12:55:00,30.56,30.6,30.51,30.53,14200.0,20.8315,20.8588,20.7974,20.811,14200.0
2009-01-09 13:00:00,30.54,30.66,30.54,30.62,18600.0,20.8179,20.8996,20.8179,20.8724,18600.0
2009-01-09 13:05:00,30.64,30.65,30.4,30.42,19500.0,20.886,20.8928,20.7224,20.7361,19500.0
2009-01-09 13:10:00,30.41,30.46,30.3,30.34,35500.0,20.7292,20.7633,20.6543,20.6815,35500.0
2009-01-09 13:15:00,30.34,30.34,30.19,30.27,29400.0,20.6815,20.6815,20.5793,20.6338,29400.0
2009-01-09 13:20:00,30.28,30.29,30.18,30.22,24100.0,20.6406,20.6474,20.5725,20.5997,24100.0
2009-01-09 13:25:00,30.22,30.25,30.21,30.25,8800.0,20.5997,20.6202,20.5929,20.6202,8800.0
2009-01-09 13:30:00,30.25,30.26,30.16,30.22,22100.0,20.6202,20.627,20.5588,20.5997,22100.0
2009-01-09 13:35:00,30.21,30.39,30.21,30.31,16700.0,20.5929,20.7156,20.5929,20.6611,16700.0
2009-01-09 13:40:00,30.3,30.41,30.29,30.36,9700.0,20.6543,20.7292,20.6474,20.6952,9700.0
2009-01-09 13:45:00,30.36,30.39,30.32,30.38,11800.0,20.6952,20.7156,20.6679,20.7088,11800.0
2009-01-09 13:50:00,30.37,30.37,30.23,30.25,47500.0,20.702,20.702,20.6065,20.6202,47500.0
2009-01-09 13:55:00,30.24,30.31,30.17,30.25,33500.0,20.6134,20.6611,20.5656,20.6202,33500.0
2009-01-09 14:00:00,30.26,30.42,30.26,30.4,24400.0,20.627,20.7361,20.627,20.7224,24400.0
2009-01-09 14:05:00,30.4,30.45,30.33,30.33,32900.0,20.7224,20.7565,20.6747,20.6747,32900.0
2009-01-09 14:10:00,30.32,30.33,30.27,30.28,22400.0,20.6679,20.6747,20.6338,20.6406,22400.0
2009-01-09 14:15:00,30.3,30.42,30.27,30.35,136000.0,20.6543,20.7361,20.6338,20.6883,136000.0
2009-01-09 14:20:00,30.36,30.4,30.28,30.28,38100.0,20.6952,20.7224,20.6406,20.6406,38100.0
2009-01-09 14:25:00,30.28,30.3,30.21,30.28,21100.0,20.6406,20.6543,20.5929,20.6406,21100.0
2009-01-09 14:30:00,30.29,30.4,30.29,30.33,42800.0,20.6474,20.7224,20.6474,20.6747,42800.0
2009-01-09 14:35:00,30.33,30.34,30.26,30.29,21700.0,20.6747,20.6815,20.627,20.6474,21700.0
2009-01-09 14:40:00,30.26,30.34,30.24,30.3,41700.0,20.627,20.6815,20.6134,20.6543,41700.0
2009-01-09 14:45:00,30.29,30.37,30.21,30.21,41100.0,20.6474,20.702,20.5929,20.5929,41100.0
2009-01-09 14:50:00,30.23,30.27,30.19,30.27,30900.0,20.6065,20.6338,20.5793,20.6338,30900.0
2009-01-09 14:55:00,30.28,30.34,30.23,30.33,22300.0,20.6406,20.6815,20.6065,20.6747,22300.0
2009-01-09 15:00:00,30.32,30.4,30.28,30.3,55400.0,20.6679,20.7224,20.6406,20.6543,55400.0
2009-01-09 15:05:00,30.3,30.33,30.12,30.18,62500.0,20.6543,20.6747,20.5316,20.5725,62500.0
2009-01-09 15:10:00,30.17,30.31,30.16,30.27,45600.0,20.5656,20.6611,20.5588,20.6338,45600.0
2009-01-09 15:15:00,30.27,30.29,30.16,30.2,40400.0,20.6338,20.6474,20.5588,20.5861,40400.0
2009-01-09 15:20:00,30.2,30.21,30.11,30.21,35800.0,20.5861,20.5929,20.5247,20.5929,35800.0
2009-01-09 15:25:00,30.21,30.31,30.09,30.29,80700.0,20.5929,20.6611,20.5111,20.6474,80700.0
2009-01-09 15:30:00,30.31,30.34,30.21,30.27,80700.0,20.6611,20.6815,20.5929,20.6338,80700.0
2009-01-09 15:35:00,30.26,30.33,30.21,30.31,76100.0,20.627,20.6747,20.5929,20.6611,76100.0
2009-01-09 15:40:00,30.31,30.36,30.19,30.36,145200.0,20.6611,20.6952,20.5793,20.6952,145200.0
2009-01-09 15:45:00,30.35,30.4,30.17,30.17,149500.0,20.6883,20.7224,20.5656,20.5656,149500.0
2009-01-09 15:50:00,30.17,30.24,29.97,29.97,174800.0,20.5656,20.6134,20.4293,20.4293,174800.0
2009-01-09 15:55:00,29.97,30.09,29.9,30.04,296700.0,20.4293,20.5111,20.3816,20.477,296700.0
2009-01-12 09:30:00,30.21,30.43,29.87,29.89,65800.0,20.5929,20.7429,20.3611,20.3748,65800.0
2009-01-12 09:35:00,29.93,30.17,29.86,29.99,49900.0,20.402,20.5656,20.3543,20.4429,49900.0
2009-01-12 09:40:00,29.98,30.14,29.88,29.94,64900.0,20.4361,20.5452,20.368,20.4089,64900.0
2009-01-12 09:45:00,29.93,30.15,29.91,30.14,44100.0,20.402,20.552,20.3884,20.5452,44100.0
2009-01-12 09:50:00,30.14,30.4,30.07,30.37,62600.0,20.5452,20.7224,20.4975,20.702,62600.0
2009-01-12 09:55:00,30.37,30.67,30.36,30.65,80600.0,20.702,20.9065,20.6952,20.8928,80600.0
2009-01-12 10:00:00,30.64,30.65,30.35,30.45,33800.0,20.886,20.8928,20.6883,20.7565,33800.0
2009-01-12 10:05:00,30.46,30.55,30.26,30.34,50000.0,20.7633,20.8247,20.627,20.6815,50000.0
2009-01-12 10:10:00,30.34,30.39,30.26,30.3,24800.0,20.6815,20.7156,20.627,20.6543,24800.0
2009-01-12 10:15:00,30.28,30.47,30.2,30.23,41300.0,20.6406,20.7701,20.5861,20.6065,41300.0
2009-01-12 10:20:00,30.2,30.36,30.12,30.32,53700.0,20.5861,20.6952,20.5316,20.6679,53700.0
2009-01-12 10:25:00,30.3,30.48,30.27,30.47,45800.0,20.6543,20.777,20.6338,20.7701,45800.0
2009-01-12 10:30:00,30.47,30.47,30.33,30.35,29300.0,20.7701,20.7701,20.6747,20.6883,29300.0
2009-01-12 10:35:00,30.34,30.41,30.29,30.37,31700.0,20.6815,20.7292,20.6474,20.702,31700.0
2009-01-12 10:40:00,30.39,30.44,30.36,30.38,29600.0,20.7156,20.7497,20.6952,20.7088,29600.0
2009-01-12 10:45:00,30.38,30.39,30.3,30.31,15300.0,20.7088,20.7156,20.6543,20.6611,15300.0
2009-01-12 10:50:00,30.31,30.31,30.18,30.2,23600.0,20.6611,20.6611,20.5725,20.5861,23600.0
2009-01-12 10:55:00,30.18,30.2,30.09,30.1,26200.0,20.5725,20.5861,20.5111,20.5179,26200.0
2009-01-12 11:00:00,30.1,30.18,30.09,30.1,16300.0,20.5179,20.5725,20.5111,20.5179,16300.0
2009-01-12 11:05:00,30.08,30.12,30.0,30.06,45800.0,20.5043,20.5316,20.4498,20.4907,45800.0
2009-01-12 11:10:00,30.07,30.07,29.96,29.98,28300.0,20.4975,20.4975,20.4225,20.4361,28300.0
2009-01-12 11:15:00,29.98,30.04,29.93,29.98,43400.0,20.4361,20.477,20.402,20.4361,43400.0
2009-01-12 11:20:00,29.98,30.26,29.94,30.18,108300.0,20.4361,20.627,20.4089,20.5725,108300.0
2009-01-12 11:25:00,30.19,30.2,30.08,30.12,33400.0,20.5793,20.5861,20.5043,20.5316,33400.0
2009-01-12 11:30:00,30.12,30.17,30.07,30.11,35000.0,20.5316,20.5656,20.4975,20.5247,35000.0
2009-01-12 11:35:00,30.11,30.18,30.05,30.13,58700.0,20.5247,20.5725,20.4838,20.5384,58700.0
2009-01-12 11:40:00,30.13,30.16,30.08,30.08,18300.0,20.5384,20.5588,20.5043,20.5043,18300.0
2009-01-12 11:45:00,30.07,30.16,30.03,30.05,24700.0,20.4975,20.5588,20.4702,20.4838,24700.0
2009-01-12 11:50:00,30.03,30.11,29.95,30.04,158400.0,20.4702,20.5247,20.4157,20.477,158400.0
2009-01-12 11:55:00,30.04,30.1,29.96,29.96,127200.0,20.477,20.5179,20.4225,20.4225,127200.0
2009-01-12 12:00:00,29.96,30.01,29.9,29.98,125100.0,20.4225,20.4566,20.3816,20.4361,125100.0
2009-01-12 12:05:00,29.97,30.06,29.97,30.0,47100.0,20.4293,20.4907,20.4293,20.4498,47100.0
2009-01-12 12:10:00,30.0,30.09,29.99,30.05,37700.0,20.4498,20.5111,20.4429,20.4838,37700.0
2009-01-12 12:15:00,30.05,30.07,29.99,30.01,27200.0,20.4838,20.4975,20.4429,20.4566,27200.0
2009-01-12 12:20:00,30.01,30.02,29.98,30.01,22800.0,20.4566,20.4634,20.4361,20.4566,22800.0
2009-01-12 12:25:00,30.01,30.05,29.99,30.02,23000.0,20.4566,20.4838,20.4429,20.4634,23000.0
2009-01-12 12:30:00,30.01,30.05,30.0,30.04,18000.0,20.4566,20.4838,20.4498,20.477,18000.0
2009-01-12 12:35:00,30.02,30.06,29.99,29.99,24600.0,20.4634,20.4907,20.4429,20.4429,24600.0
2009-01-12 12:40:00,29.99,30.02,29.92,29.92,10100.0,20.4429,20.4634,20.3952,20.3952,10100.0
2009-01-12 12:45:00,29.9,29.92,29.8,29.82,34800.0,20.3816,20.3952,20.3134,20.3271,34800.0
2009-01-12 12:50:00,29.81,29.96,29.81,29.83,69500.0,20.3202,20.4225,20.3202,20.3339,69500.0
2009-01-12 12:55:00,29.81,29.93,29.73,29.8,103600.0,20.3202,20.402,20.2657,20.3134,103600.0
2009-01-12 13:00:00,29.81,29.82,29.73,29.74,17600.0,20.3202,20.3271,20.2657,20.2725,17600.0
2009-01-12 13:05:00,29.74,29.79,29.68,29.79,48900.0,20.2725,20.3066,20.2316,20.3066,48900.0
2009-01-12 13:10:00,29.79,29.83,29.77,29.78,63000.0,20.3066,20.3339,20.293,20.2998,63000.0
2009-01-12 13:15:00,29.77,29.8,29.71,29.73,37400.0,20.293,20.3134,20.2521,20.2657,37400.0
2009-01-12 13:20:00,29.73,29.73,29.57,29.67,76200.0,20.2657,20.2657,20.1566,20.2248,76200.0
2009-01-12 13:25:00,29.68,29.8,29.68,29.75,31800.0,20.2316,20.3134,20.2316,20.2793,31800.0
2009-01-12 13:30:00,29.76,29.79,29.75,29.76,14200.0,20.2862,20.3066,20.2793,20.2862,14200.0
2009-01-12 13:35:00,29.77,29.82,29.77,29.82,13700.0,20.293,20.3271,20.293,20.3271,13700.0
2009-01-12 13:40:00,29.8,29.98,29.79,29.98,63600.0,20.3134,20.4361,20.3066,20.4361,63600.0
2009-01-12 13:45:00,29.99,30.19,29.97,30.07,93400.0,20.4429,20.5793,20.4293,20.4975,93400.0
2009-01-12 13:50:00,30.07,30.22,30.07,30.19,54700.0,20.4975,20.5997,20.4975,20.5793,54700.0
2009-01-12 13:55:00,30.17,30.2,30.03,30.06,61900.0,20.5656,20.5861,20.4702,20.4907,61900.0
2009-01-12 14:00:00,30.06,30.06,29.89,29.9,40000.0,20.4907,20.4907,20.3748,20.3816,40000.0
2009-01-12 14:05:00,29.89,29.91,29.81,29.86,25000.0,20.3748,20.3884,20.3202,20.3543,25000.0
2009-01-12 14:10:00,29.86,29.94,29.86,29.93,31400.0,20.3543,20.4089,20.3543,20.402,31400.0
2009-01-12 14:15:00,29.93,30.07,29.91,30.0,79200.0,20.402,20.4975,20.3884,20.4498,79200.0
2009-01-12 14:20:00,30.0,30.02,29.76,29.95,144200.0,20.4498,20.4634,20.2862,20.4157,144200.0
2009-01-12 14:25:00,29.94,29.94,29.77,29.78,38900.0,20.4089,20.4089,20.293,20.2998,38900.0
2009-01-12 14:30:00,29.78,29.84,29.74,29.8,69200.0,20.2998,20.3407,20.2725,20.3134,69200.0
2009-01-12 14:35:00,29.78,29.98,29.78,29.91,78100.0,20.2998,20.4361,20.2998,20.3884,78100.0
2009-01-12 14:40:00,29.9,29.96,29.86,29.89,81000.0,20.3816,20.4225,20.3543,20.3748,81000.0
2009-01-12 14:45:00,29.89,29.92,29.85,29.86,64500.0,20.3748,20.3952,20.3475,20.3543,64500.0
2009-01-12 14:50:00,29.87,29.96,29.84,29.93,95300.0,20.3611,20.4225,20.3407,20.402,95300.0
2009-01-12 14:55:00,29.93,29.95,29.87,29.9,46200.0,20.402,20.4157,20.3611,20.3816,46200.0
2009-01-12 15:00:00,29.89,29.95,29.85,29.89,50600.0,20.3748,20.4157,20.3475,20.3748,50600.0
2009-01-12 15:05:00,29.89,29.91,29.67,29.76,106300.0,20.3748,20.3884,20.2248,20.2862,106300.0
2009-01-12 15:10:00,29.76,29.79,29.56,29.57,51900.0,20.2862,20.3066,20.1498,20.1566,51900.0
2009-01-12 15:15:00,29.58,29.74,29.53,29.68,79600.0,20.1635,20.2725,20.1294,20.2316,79600.0
2009-01-12 15:20:00,29.67,29.87,29.61,29.84,82400.0,20.2248,20.3611,20.1839,20.3407,82400.0
2009-01-12 15:25:00,29.84,29.9,29.79,29.85,121900.0,20.3407,20.3816,20.3066,20.3475,121900.0
2009-01-12 15:30:00,29.83,29.88,29.56,29.62,98700.0,20.3339,20.368,20.1498,20.1907,98700.0
2009-01-12 15:35:00,29.59,29.62,29.47,29.58,107300.0,20.1703,20.1907,20.0885,20.1635,107300.0
2009-01-12 15:40:00,29.57,29.62,29.46,29.62,209600.0,20.1566,20.1907,20.0817,20.1907,209600.0
2009-01-12 15:45:00,29.62,29.78,29.55,29.76,139800.0,20.1907,20.2998,20.143,20.2862,139800.0
2009-01-12 15:50:00,29.75,29.83,29.72,29.75,218300.0,20.2793,20.3339,20.2589,20.2793,218300.0
2009-01-12 15:55:00,29.75,29.9,29.71,29.83,335700.0,20.2793,20.3816,20.2521,20.3339,335700.0
2009-01-13 09:30:00,29.36,29.48,29.09,29.18,172500.0,20.0135,20.0953,19.8294,19.8908,172500.0
2009-01-13 09:35:00,29.18,29.22,28.89,29.11,205200.0,19.8908,19.9181,19.6931,19.8431,205200.0
2009-01-13 09:40:00,29.12,29.25,29.1,29.19,120400.0,19.8499,19.9385,19.8363,19.8976,120400.0
2009-01-13 09:45:00,29.19,29.43,29.19,29.3,104000.0,19.8976,20.0612,19.8976,19.9726,104000.0
2009-01-13 09:50:00,29.3,29.49,29.21,29.47,134800.0,19.9726,20.1021,19.9112,20.0885,134800.0
2009-01-13 09:55:00,29.49,29.52,29.42,29.44,76000.0,20.1021,20.1226,20.0544,20.068,76000.0
2009-01-13 10:00:00,29.46,29.55,29.31,29.38,93300.0,20.0817,20.143,19.9794,20.0271,93300.0
2009-01-13 10:05:00,29.39,29.61,29.32,29.61,95000.0,20.0339,20.1839,19.9862,20.1839,95000.0
2009-01-13 10:10:00,29.61,29.69,29.49,29.65,46900.0,20.1839,20.2384,20.1021,20.2112,46900.0
2009-01-13 10:15:00,29.64,29.69,29.47,29.47,50400.0,20.2044,20.2384,20.0885,20.0885,50400.0
2009-01-13 10:20:00,29.47,29.48,29.34,29.36,45300.0,20.0885,20.0953,19.9999,20.0135,45300.0
2009-01-13 10:25:00,29.36,29.45,29.34,29.44,31800.0,20.0135,20.0748,19.9999,20.068,31800.0
2009-01-13 10:30:00,29.43,29.48,29.2,29.25,86700.0,20.0612,20.0953,19.9044,19.9385,86700.0
2009-01-13 10:35:00,29.26,29.4,29.2,29.35,37700.0,19.9453,20.0408,19.9044,20.0067,37700.0
2009-01-13 10:40:00,29.36,29.37,29.31,29.31,27400.0,20.0135,20.0203,19.9794,19.9794,27400.0
2009-01-13 10:45:00,29.32,29.5,29.3,29.46,79100.0,19.9862,20.1089,19.9726,20.0817,79100.0
2009-01-13 10:50:00,29.46,29.71,29.42,29.67,90100.0,20.0817,20.2521,20.0544,20.2248,90100.0
2009-01-13 10:55:00,29.69,29.87,29.59,29.83,73000.0,20.2384,20.3611,20.1703,20.3339,73000.0
2009-01-13 11:00:00,29.81,29.95,29.79,29.84,69500.0,20.3202,20.4157,20.3066,20.3407,69500.0
2009-01-13 11:05:00,29.82,30.05,29.81,30.02,50800.0,20.3271,20.4838,20.3202,20.4634,50800.0
2009-01-13 11:10:00,30.02,30.02,29.78,29.8,75100.0,20.4634,20.4634,20.2998,20.3134,75100.0
2009-01-13 11:15:00,29.8,29.8,29.67,29.67,53600.0,20.3134,20.3134,20.2248,20.2248,53600.0
2009-01-13 11:20:00,29.68,29.69,29.56,29.65,52500.0,20.2316,20.2384,20.1498,20.2112,52500.0
2009-01-13 11:25:00,29.65,29.9,29.62,29.79,66300.0,20.2112,20.3816,20.1907,20.3066,66300.0
2009-01-13 11:30:00,29.8,29.92,29.75,29.88,65900.0,20.3134,20.3952,20.2793,20.368,65900.0
2009-01-13 11:35:00,29.86,29.96,29.8,29.82,46100.0,20.3543,20.4225,20.3134,20.3271,46100.0
2009-01-13 11:40:00,29.83,29.88,29.75,29.8,60700.0,20.3339,20.368,20.2793,20.3134,60700.0
2009-01-13 11:45:00,29.81,29.85,29.72,29.79,77800.0,20.3202,20.3475,20.2589,20.3066,77800.0
2009-01-13 11:50:00,29.78,29.91,29.75,29.8,38600.0,20.2998,20.3884,20.2793,20.3134,38600.0
2009-01-13 11:55:00,29.79,29.99,29.72,29.93,56400.0,20.3066,20.4429,20.2589,20.402,56400.0
2009-01-13 12:00:00,29.95,30.03,29.88,30.01,67800.0,20.4157,20.4702,20.368,20.4566,67800.0
2009-01-13 12:05:00,30.0,30.0,29.87,29.95,26900.0,20.4498,20.4498,20.3611,20.4157,26900.0
2009-01-13 12:10:00,29.95,29.97,29.85,29.9,26200.0,20.4157,20.4293,20.3475,20.3816,26200.0
2009-01-13 12:15:00,29.91,29.92,29.8,29.81,33700.0,20.3884,20.3952,20.3134,20.3202,33700.0
2009-01-13 12:20:00,29.83,29.89,29.8,29.86,51800.0,20.3339,20.3748,20.3134,20.3543,51800.0
2009-01-13 12:25:00,29.85,29.88,29.78,29.88,35000.0,20.3475,20.368,20.2998,20.368,35000.0
2009-01-13 12:30:00,29.87,29.87,29.78,29.85,59000.0,20.3611,20.3611,20.2998,20.3475,59000.0
2009-01-13 12:35:00,29.85,29.94,29.82,29.94,40100.0,20.3475,20.4089,20.3271,20.4089,40100.0
2009-01-13 12:40:00,29.93,29.94,29.78,29.81,47500.0,20.402,20.4089,20.2998,20.3202,47500.0
2009-01-13 12:45:00,29.81,29.88,29.77,29.86,51800.0,20.3202,20.368,20.293,20.3543,51800.0
2009-01-13 12:50:00,29.86,29.92,29.8,29.82,43700.0,20.3543,20.3952,20.3134,20.3271,43700.0
2009-01-13 12:55:00,29.81,29.83,29.6,29.61,45300.0,20.3202,20.3339,20.1771,20.1839,45300.0
2009-01-13 13:00:00,29.6,29.65,29.59,29.61,29600.0,20.1771,20.2112,20.1703,20.1839,29600.0
2009-01-13 13:05:00,29.61,29.72,29.61,29.71,20900.0,20.1839,20.2589,20.1839,20.2521,20900.0
2009-01-13 13:10:00,29.69,29.71,29.64,29.66,8700.0,20.2384,20.2521,20.2044,20.218,8700.0
2009-01-13 13:15:00,29.67,29.68,29.49,29.51,26700.0,20.2248,20.2316,20.1021,20.1157,26700.0
2009-01-13 13:20:00,29.51,29.51,29.4,29.42,47900.0,20.1157,20.1157,20.0408,20.0544,47900.0
2009-01-13 13:25:00,29.43,29.44,29.35,29.42,43500.0,20.0612,20.068,20.0067,20.0544,43500.0
2009-01-13 13:30:00,29.41,29.43,29.33,29.4,36400.0,20.0476,20.0612,19.993,20.0408,36400.0
2009-01-13 13:35:00,29.41,29.55,29.41,29.51,46800.0,20.0476,20.143,20.0476,20.1157,46800.0
2009-01-13 13:40:00,29.52,29.57,29.33,29.35,59100.0,20.1226,20.1566,19.993,20.0067,59100.0
2009-01-13 13:45:00,29.35,29.45,29.32,29.41,54300.0,20.0067,20.0748,19.9862,20.0476,54300.0
2009-01-13 13:50:00,29.41,29.46,29.38,29.4,47200.0,20.0476,20.0817,20.0271,20.0408,47200.0
2009-01-13 13:55:00,29.4,29.4,29.19,29.22,76500.0,20.0408,20.0408,19.8976,19.9181,76500.0
2009-01-13 14:00:00,29.21,29.27,29.17,29.22,71100.0,19.9112,19.9521,19.884,19.9181,71100.0
2009-01-13 14:05:00,29.23,29.38,29.22,29.24,62400.0,19.9249,20.0271,19.9181,19.9317,62400.0
2009-01-13 14:10:00,29.23,29.33,29.23,29.32,55400.0,19.9249,19.993,19.9249,19.9862,55400.0
2009-01-13 14:15:00,29.31,29.33,29.22,29.22,49900.0,19.9794,19.993,19.9181,19.9181,49900.0
2009-01-13 14:20:00,29.22,29.24,29.14,29.16,59900.0,19.9181,19.9317,19.8635,19.8772,59900.0
2009-01-13 14:25:00,29.16,29.21,29.08,29.08,86800.0,19.8772,19.9112,19.8226,19.8226,86800.0
2009-01-13 14:30:00,29.09,29.46,29.09,29.37,88500.0,19.8294,20.0817,19.8294,20.0203,88500.0
2009-01-13 14:35:00,29.37,29.59,29.36,29.52,92500.0,20.0203,20.1703,20.0135,20.1226,92500.0
2009-01-13 14:40:00,29.51,29.64,29.49,29.52,77100.0,20.1157,20.2044,20.1021,20.1226,77100.0
2009-01-13 14:45:00,29.51,29.79,29.5,29.68,151200.0,20.1157,20.3066,20.1089,20.2316,151200.0
2009-01-13 14:50:00,29.68,29.74,29.57,29.62,90300.0,20.2316,20.2725,20.1566,20.1907,90300.0
2009-01-13 14:55:00,29.62,29.73,29.52,29.52,94900.0,20.1907,20.2657,20.1226,20.1226,94900.0
2009-01-13 15:00:00,29.5,29.52,29.36,29.4,83600.0,20.1089,20.1226,20.0135,20.0408,83600.0
2009-01-13 15:05:00,29.39,29.4,29.24,29.27,138900.0,20.0339,20.0408,19.9317,19.9521,138900.0
2009-01-13 15:10:00,29.27,29.38,29.25,29.35,70200.0,19.9521,20.0271,19.9385,20.0067,70200.0
2009-01-13 15:15:00,29.35,29.45,29.28,29.35,66100.0,20.0067,20.0748,19.959,20.0067,66100.0
2009-01-13 15:20:00,29.34,29.57,29.3,29.48,104700.0,19.9999,20.1566,19.9726,20.0953,104700.0
2009-01-13 15:25:00,29.47,29.51,29.36,29.44,81200.0,20.0885,20.1157,20.0135,20.068,81200.0
2009-01-13 15:30:00,29.45,29.49,29.24,29.41,111000.0,20.0748,20.1021,19.9317,20.0476,111000.0
2009-01-13 15:35:00,29.39,29.6,29.39,29.51,93400.0,20.0339,20.1771,20.0339,20.1157,93400.0
2009-01-13 15:40:00,29.52,29.65,29.5,29.61,122700.0,20.1226,20.2112,20.1089,20.1839,122700.0
2009-01-13 15:45:00,29.6,29.6,29.44,29.58,107300.0,20.1771,20.1771,20.068,20.1635,107300.0
2009-01-13 15:50:00,29.57,29.6,29.38,29.38,170900.0,20.1566,20.1771,20.0271,20.0271,170900.0
2009-01-13 15:55:00,29.39,29.67,29.39,29.59,295200.0,20.0339,20.2248,20.0339,20.1703,295200.0
2009-01-14 09:30:00,28.68,29.1,28.0,28.83,56300.0,19.55,19.8363,19.0864,19.6522,56300.0
2009-01-14 09:35:00,28.83,29.08,28.74,28.79,95400.0,19.6522,19.8226,19.5909,19.6249,95400.0
2009-01-14 09:40:00,28.79,29.0,28.75,28.81,48700.0,19.6249,19.7681,19.5977,19.6386,48700.0
2009-01-14 09:45:00,28.81,28.85,28.5,28.52,95900.0,19.6386,19.6658,19.4273,19.4409,95900.0
2009-01-14 09:50:00,28.52,28.54,28.33,28.43,70000.0,19.4409,19.4545,19.3114,19.3796,70000.0
2009-01-14 09:55:00,28.44,28.68,28.44,28.6,62600.0,19.3864,19.55,19.3864,19.4954,62600.0
2009-01-14 10:00:00,28.62,28.66,28.52,28.55,90000.0,19.5091,19.5363,19.4409,19.4614,90000.0
2009-01-14 10:05:00,28.54,28.65,28.52,28.53,35000.0,19.4545,19.5295,19.4409,19.4477,35000.0
2009-01-14 10:10:00,28.53,28.59,28.36,28.39,58000.0,19.4477,19.4886,19.3318,19.3523,58000.0
2009-01-14 10:15:00,28.39,28.43,28.26,28.37,82400.0,19.3523,19.3796,19.2637,19.3387,82400.0
2009-01-14 10:20:00,28.37,28.46,28.26,28.41,83900.0,19.3387,19.4,19.2637,19.3659,83900.0
2009-01-14 10:25:00,28.4,28.46,28.36,28.36,44100.0,19.3591,19.4,19.3318,19.3318,44100.0
2009-01-14 10:30:00,28.34,28.4,28.27,28.33,48600.0,19.3182,19.3591,19.2705,19.3114,48600.0
2009-01-14 10:35:00,28.32,28.33,28.23,28.33,49200.0,19.3046,19.3114,19.2432,19.3114,49200.0
2009-01-14 10:40:00,28.3,28.35,28.11,28.14,60300.0,19.2909,19.325,19.1614,19.1819,60300.0
2009-01-14 10:45:00,28.13,28.33,28.09,28.28,73800.0,19.1751,19.3114,19.1478,19.2773,73800.0
2009-01-14 10:50:00,28.28,28.31,28.17,28.21,46300.0,19.2773,19.2978,19.2023,19.2296,46300.0
2009-01-14 10:55:00,28.19,28.44,28.17,28.39,62600.0,19.216,19.3864,19.2023,19.3523,62600.0
2009-01-14 11:00:00,28.39,28.49,28.34,28.45,58500.0,19.3523,19.4205,19.3182,19.3932,58500.0
2009-01-14 11:05:00,28.43,28.51,28.31,28.39,64500.0,19.3796,19.4341,19.2978,19.3523,64500.0
2009-01-14 11:10:00,28.38,28.38,28.24,28.25,53500.0,19.3455,19.3455,19.25,19.2569,53500.0
2009-01-14 11:15:00,28.25,28.35,28.23,28.34,51400.0,19.2569,19.325,19.2432,19.3182,51400.0
2009-01-14 11:20:00,28.35,28.41,28.29,28.35,66300.0,19.325,19.3659,19.2841,19.325,66300.0
2009-01-14 11:25:00,28.36,28.44,28.34,28.42,73000.0,19.3318,19.3864,19.3182,19.3727,73000.0
2009-01-14 11:30:00,28.41,28.57,28.4,28.42,97100.0,19.3659,19.475,19.3591,19.3727,97100.0
2009-01-14 11:35:00,28.43,28.44,28.34,28.36,55400.0,19.3796,19.3864,19.3182,19.3318,55400.0
2009-01-14 11:40:00,28.35,28.39,28.28,28.28,65000.0,19.325,19.3523,19.2773,19.2773,65000.0
2009-01-14 11:45:00,28.29,28.33,28.2,28.31,71700.0,19.2841,19.3114,19.2228,19.2978,71700.0
2009-01-14 11:50:00,28.3,28.39,28.3,28.35,67800.0,19.2909,19.3523,19.2909,19.325,67800.0
2009-01-14 11:55:00,28.35,28.37,28.25,28.28,55200.0,19.325,19.3387,19.2569,19.2773,55200.0
2009-01-14 12:00:00,28.28,28.29,28.12,28.19,100500.0,19.2773,19.2841,19.1682,19.216,100500.0
2009-01-14 12:05:00,28.2,28.35,28.14,28.35,59500.0,19.2228,19.325,19.1819,19.325,59500.0
2009-01-14 12:10:00,28.34,28.36,28.24,28.26,46400.0,19.3182,19.3318,19.25,19.2637,46400.0
2009-01-14 12:15:00,28.25,28.26,28.15,28.19,50800.0,19.2569,19.2637,19.1887,19.216,50800.0
2009-01-14 12:20:00,28.19,28.23,28.16,28.2,27200.0,19.216,19.2432,19.1955,19.2228,27200.0
2009-01-14 12:25:00,28.18,28.22,28.13,28.22,32200.0,19.2091,19.2364,19.1751,19.2364,32200.0
2009-01-14 12:30:00,28.21,28.27,28.2,28.24,43300.0,19.2296,19.2705,19.2228,19.25,43300.0
2009-01-14 12:35:00,28.23,28.24,28.14,28.17,36300.0,19.2432,19.25,19.1819,19.2023,36300.0
2009-01-14 12:40:00,28.17,28.18,28.03,28.11,47700.0,19.2023,19.2091,19.1069,19.1614,47700.0
2009-01-14 12:45:00,28.1,28.22,28.09,28.19,60500.0,19.1546,19.2364,19.1478,19.216,60500.0
2009-01-14 12:50:00,28.19,28.32,28.18,28.32,65400.0,19.216,19.3046,19.2091,19.3046,65400.0
2009-01-14 12:55:00,28.32,28.34,28.23,28.26,33200.0,19.3046,19.3182,19.2432,19.2637,33200.0
2009-01-14 13:00:00,28.26,28.4,28.21,28.26,66600.0,19.2637,19.3591,19.2296,19.2637,66600.0
2009-01-14 13:05:00,28.26,28.26,28.21,28.22,31100.0,19.2637,19.2637,19.2296,19.2364,31100.0
2009-01-14 13:10:00,28.22,28.25,28.08,28.1,45900.0,19.2364,19.2569,19.141,19.1546,45900.0
2009-01-14 13:15:00,28.09,28.12,28.04,28.07,33600.0,19.1478,19.1682,19.1137,19.1342,33600.0
2009-01-14 13:20:00,28.09,28.15,28.04,28.05,36100.0,19.1478,19.1887,19.1137,19.1205,36100.0
2009-01-14 13:25:00,28.05,28.11,28.0,28.01,44200.0,19.1205,19.1614,19.0864,19.0933,44200.0
2009-01-14 13:30:00,28.01,28.09,27.98,28.08,53700.0,19.0933,19.1478,19.0728,19.141,53700.0
2009-01-14 13:35:00,28.09,28.14,28.01,28.05,59800.0,19.1478,19.1819,19.0933,19.1205,59800.0
2009-01-14 13:40:00,28.04,28.13,28.04,28.1,31500.0,19.1137,19.1751,19.1137,19.1546,31500.0
2009-01-14 13:45:00,28.1,28.17,28.05,28.07,61200.0,19.1546,19.2023,19.1205,19.1342,61200.0
2009-01-14 13:50:00,28.07,28.14,27.96,27.98,51600.0,19.1342,19.1819,19.0592,19.0728,51600.0
2009-01-14 13:55:00,27.98,27.99,27.93,27.96,29800.0,19.0728,19.0796,19.0387,19.0592,29800.0
2009-01-14 14:00:00,27.96,27.99,27.86,27.94,68900.0,19.0592,19.0796,18.991,19.0455,68900.0
2009-01-14 14:05:00,27.94,28.22,27.9,28.22,105000.0,19.0455,19.2364,19.0183,19.2364,105000.0
2009-01-14 14:10:00,28.22,28.37,28.21,28.32,153700.0,19.2364,19.3387,19.2296,19.3046,153700.0
2009-01-14 14:15:00,28.3,28.45,28.28,28.38,135700.0,19.2909,19.3932,19.2773,19.3455,135700.0
2009-01-14 14:20:00,28.38,28.38,28.23,28.29,104600.0,19.3455,19.3455,19.2432,19.2841,104600.0
2009-01-14 14:25:00,28.29,28.34,28.25,28.33,80600.0,19.2841,19.3182,19.2569,19.3114,80600.0
2009-01-14 14:30:00,28.32,28.56,28.31,28.47,112500.0,19.3046,19.4682,19.2978,19.4068,112500.0
2009-01-14 14:35:00,28.47,28.5,28.39,28.4,144000.0,19.4068,19.4273,19.3523,19.3591,144000.0
2009-01-14 14:40:00,28.4,28.43,28.27,28.39,69100.0,19.3591,19.3796,19.2705,19.3523,69100.0
2009-01-14 14:45:00,28.4,28.48,28.34,28.37,107800.0,19.3591,19.4136,19.3182,19.3387,107800.0
2009-01-14 14:50:00,28.38,28.45,28.3,28.37,70800.0,19.3455,19.3932,19.2909,19.3387,70800.0
2009-01-14 14:55:00,28.37,28.44,28.29,28.32,60500.0,19.3387,19.3864,19.2841,19.3046,60500.0
2009-01-14 15:00:00,28.31,28.32,28.14,28.16,111500.0,19.2978,19.3046,19.1819,19.1955,111500.0
2009-01-14 15:05:00,28.16,28.27,28.12,28.23,90300.0,19.1955,19.2705,19.1682,19.2432,90300.0
2009-01-14 15:10:00,28.23,28.28,28.07,28.14,48800.0,19.2432,19.2773,19.1342,19.1819,48800.0
2009-01-14 15:15:00,28.15,28.16,28.01,28.16,68400.0,19.1887,19.1955,19.0933,19.1955,68400.0
2009-01-14 15:20:00,28.18,28.34,28.15,28.34,88500.0,19.2091,19.3182,19.1887,19.3182,88500.0
2009-01-14 15:25:00,28.32,28.36,28.17,28.19,108200.0,19.3046,19.3318,19.2023,19.216,108200.0
2009-01-14 15:30:00,28.19,28.33,28.14,28.3,88300.0,19.216,19.3114,19.1819,19.2909,88300.0
2009-01-14 15:35:00,28.29,28.32,28.04,28.08,130100.0,19.2841,19.3046,19.1137,19.141,130100.0
2009-01-14 15:40:00,28.07,28.2,27.98,28.19,211000.0,19.1342,19.2228,19.0728,19.216,211000.0
2009-01-14 15:45:00,28.19,28.34,28.14,28.34,264200.0,19.216,19.3182,19.1819,19.3182,264200.0
2009-01-14 15:50:00,28.33,28.36,28.13,28.13,335600.0,19.3114,19.3318,19.1751,19.1751,335600.0
2009-01-14 15:55:00,28.13,28.17,28.05,28.09,430100.0,19.1751,19.2023,19.1205,19.1478,430100.0
2009-01-15 09:30:00,28.18,28.28,28.02,28.15,76600.0,19.2091,19.2773,19.1001,19.1887,76600.0
2009-01-15 09:35:00,28.12,28.19,28.01,28.04,73700.0,19.1682,19.216,19.0933,19.1137,73700.0
2009-01-15 09:40:00,28.06,28.18,27.76,27.89,62000.0,19.1273,19.2091,18.9228,19.0115,62000.0
2009-01-15 09:45:00,27.88,27.88,27.34,27.46,99800.0,19.0046,19.0046,18.6365,18.7183,99800.0
2009-01-15 09:50:00,27.45,27.57,27.39,27.53,104600.0,18.7115,18.7933,18.6706,18.7661,104600.0
2009-01-15 09:55:00,27.53,27.73,27.53,27.64,51700.0,18.7661,18.9024,18.7661,18.841,51700.0
2009-01-15 10:00:00,27.64,27.73,27.22,27.28,112400.0,18.841,18.9024,18.5547,18.5956,112400.0
2009-01-15 10:05:00,27.27,27.48,27.17,27.41,110000.0,18.5888,18.732,18.5207,18.6843,110000.0
2009-01-15 10:10:00,27.4,27.45,27.21,27.35,89300.0,18.6774,18.7115,18.5479,18.6434,89300.0
2009-01-15 10:15:00,27.35,27.36,27.1,27.16,73400.0,18.6434,18.6502,18.4729,18.5138,73400.0
2009-01-15 10:20:00,27.14,27.24,26.92,26.92,123900.0,18.5002,18.5684,18.3502,18.3502,123900.0
2009-01-15 10:25:00,26.95,26.99,26.8,26.9,94500.0,18.3707,18.398,18.2684,18.3366,94500.0
2009-01-15 10:30:00,26.9,27.0,26.73,26.74,116300.0,18.3366,18.4048,18.2207,18.2275,116300.0
2009-01-15 10:35:00,26.74,26.81,26.57,26.7,94500.0,18.2275,18.2753,18.1117,18.2003,94500.0
2009-01-15 10:40:00,26.7,26.78,26.58,26.58,114100.0,18.2003,18.2548,18.1185,18.1185,114100.0
2009-01-15 10:45:00,26.59,26.79,26.52,26.76,81600.0,18.1253,18.2616,18.0776,18.2412,81600.0
2009-01-15 10:50:00,26.76,26.94,26.74,26.88,84800.0,18.2412,18.3639,18.2275,18.323,84800.0
2009-01-15 10:55:00,26.88,26.93,26.81,26.87,50200.0,18.323,18.3571,18.2753,18.3162,50200.0
2009-01-15 11:00:00,26.87,27.0,26.83,27.0,82000.0,18.3162,18.4048,18.2889,18.4048,82000.0
2009-01-15 11:05:00,26.99,27.17,26.98,27.15,92600.0,18.398,18.5207,18.3911,18.507,92600.0
2009-01-15 11:10:00,27.16,27.17,27.04,27.11,111200.0,18.5138,18.5207,18.432,18.4798,111200.0
2009-01-15 11:15:00,27.12,27.16,26.97,26.98,58300.0,18.4866,18.5138,18.3843,18.3911,58300.0
2009-01-15 11:20:00,26.96,27.1,26.93,27.09,40400.0,18.3775,18.4729,18.3571,18.4661,40400.0
2009-01-15 11:25:00,27.1,27.18,27.07,27.08,45800.0,18.4729,18.5275,18.4525,18.4593,45800.0
2009-01-15 11:30:00,27.09,27.17,27.03,27.13,39700.0,18.4661,18.5207,18.4252,18.4934,39700.0
2009-01-15 11:35:00,27.12,27.12,26.96,26.97,55500.0,18.4866,18.4866,18.3775,18.3843,55500.0
2009-01-15 11:40:00,26.98,27.02,26.82,26.83,67500.0,18.3911,18.4184,18.2821,18.2889,67500.0
2009-01-15 11:45:00,26.83,26.83,26.77,26.79,31700.0,18.2889,18.2889,18.248,18.2616,31700.0
2009-01-15 11:50:00,26.79,26.99,26.77,26.99,39300.0,18.2616,18.398,18.248,18.398,39300.0
2009-01-15 11:55:00,26.99,27.05,26.95,26.95,51600.0,18.398,18.4389,18.3707,18.3707,51600.0
2009-01-15 12:00:00,26.95,26.98,26.87,26.94,67600.0,18.3707,18.3911,18.3162,18.3639,67600.0
2009-01-15 12:05:00,26.94,26.95,26.8,26.87,87300.0,18.3639,18.3707,18.2684,18.3162,87300.0
2009-01-15 12:10:00,26.88,27.12,26.81,27.07,63100.0,18.323,18.4866,18.2753,18.4525,63100.0
2009-01-15 12:15:00,27.06,27.16,27.0,27.11,59000.0,18.4457,18.5138,18.4048,18.4798,59000.0
2009-01-15 12:20:00,27.12,27.14,26.9,26.93,78000.0,18.4866,18.5002,18.3366,18.3571,78000.0
2009-01-15 12:25:00,26.93,27.02,26.89,26.95,55100.0,18.3571,18.4184,18.3298,18.3707,55100.0
2009-01-15 12:30:00,26.98,26.98,26.89,26.94,26200.0,18.3911,18.3911,18.3298,18.3639,26200.0
2009-01-15 12:35:00,26.94,26.95,26.81,26.82,31200.0,18.3639,18.3707,18.2753,18.2821,31200.0
2009-01-15 12:40:00,26.81,26.95,26.81,26.94,35600.0,18.2753,18.3707,18.2753,18.3639,35600.0
2009-01-15 12:45:00,26.94,27.05,26.88,27.05,22800.0,18.3639,18.4389,18.323,18.4389,22800.0
2009-01-15 12:50:00,27.05,27.16,27.04,27.1,31500.0,18.4389,18.5138,18.432,18.4729,31500.0
2009-01-15 12:55:00,27.1,27.19,27.04,27.17,62500.0,18.4729,18.5343,18.432,18.5207,62500.0
2009-01-15 13:00:00,27.18,27.24,27.12,27.16,28200.0,18.5275,18.5684,18.4866,18.5138,28200.0
2009-01-15 13:05:00,27.17,27.25,27.14,27.15,19000.0,18.5207,18.5752,18.5002,18.507,19000.0
2009-01-15 13:10:00,27.15,27.23,27.12,27.18,39300.0,18.507,18.5616,18.4866,18.5275,39300.0
2009-01-15 13:15:00,27.17,27.28,27.16,27.25,44600.0,18.5207,18.5956,18.5138,18.5752,44600.0
2009-01-15 13:20:00,27.25,27.27,27.13,27.27,50200.0,18.5752,18.5888,18.4934,18.5888,50200.0
2009-01-15 13:25:00,27.27,27.38,27.27,27.38,63700.0,18.5888,18.6638,18.5888,18.6638,63700.0
2009-01-15 13:30:00,27.38,27.61,27.36,27.55,120000.0,18.6638,18.8206,18.6502,18.7797,120000.0
2009-01-15 13:35:00,27.55,27.67,27.47,27.64,125000.0,18.7797,18.8615,18.7252,18.841,125000.0
2009-01-15 13:40:00,27.64,27.72,27.61,27.66,114800.0,18.841,18.8956,18.8206,18.8547,114800.0
2009-01-15 13:45:00,27.65,27.65,27.52,27.57,72200.0,18.8479,18.8479,18.7592,18.7933,72200.0
2009-01-15 13:50:00,27.57,27.97,27.55,27.97,82600.0,18.7933,19.066,18.7797,19.066,82600.0
2009-01-15 13:55:00,27.97,28.19,27.92,28.14,105800.0,19.066,19.216,19.0319,19.1819,105800.0
2009-01-15 14:00:00,28.14,28.25,28.07,28.09,193500.0,19.1819,19.2569,19.1342,19.1478,193500.0
2009-01-15 14:05:00,28.09,28.5,28.09,28.5,194300.0,19.1478,19.4273,19.1478,19.4273,194300.0
2009-01-15 14:10:00,28.49,28.51,28.28,28.31,183500.0,19.4205,19.4341,19.2773,19.2978,183500.0
2009-01-15 14:15:00,28.3,28.55,28.3,28.46,129100.0,19.2909,19.4614,19.2909,19.4,129100.0
2009-01-15 14:20:00,28.47,28.61,28.46,28.46,154600.0,19.4068,19.5023,19.4,19.4,154600.0
2009-01-15 14:25:00,28.45,28.78,28.42,28.72,196900.0,19.3932,19.6181,19.3727,19.5772,196900.0
2009-01-15 14:30:00,28.74,29.05,28.62,28.95,128000.0,19.5909,19.8022,19.5091,19.734,128000.0
2009-01-15 14:35:00,28.93,29.0,28.83,28.99,104400.0,19.7204,19.7681,19.6522,19.7613,104400.0
2009-01-15 14:40:00,28.98,29.14,28.9,29.02,144900.0,19.7545,19.8635,19.6999,19.7817,144900.0
2009-01-15 14:45:00,29.04,29.22,28.94,29.04,170300.0,19.7954,19.9181,19.7272,19.7954,170300.0
2009-01-15 14:50:00,29.04,29.1,28.9,28.91,95200.0,19.7954,19.8363,19.6999,19.7067,95200.0
2009-01-15 14:55:00,28.91,29.01,28.8,28.82,80900.0,19.7067,19.7749,19.6318,19.6454,80900.0
2009-01-15 15:00:00,28.8,28.99,28.79,28.86,96800.0,19.6318,19.7613,19.6249,19.6727,96800.0
2009-01-15 15:05:00,28.86,28.96,28.56,28.64,82800.0,19.6727,19.7408,19.4682,19.5227,82800.0
2009-01-15 15:10:00,28.64,28.76,28.54,28.72,85600.0,19.5227,19.6045,19.4545,19.5772,85600.0
2009-01-15 15:15:00,28.73,28.8,28.65,28.76,67900.0,19.584,19.6318,19.5295,19.6045,67900.0
2009-01-15 15:20:00,28.75,28.8,28.6,28.61,116500.0,19.5977,19.6318,19.4954,19.5023,116500.0
2009-01-15 15:25:00,28.59,28.59,28.23,28.32,107900.0,19.4886,19.4886,19.2432,19.3046,107900.0
2009-01-15 15:30:00,28.3,28.31,27.91,28.07,132900.0,19.2909,19.2978,19.0251,19.1342,132900.0
2009-01-15 15:35:00,28.06,28.07,27.78,28.05,156100.0,19.1273,19.1342,18.9365,19.1205,156100.0
2009-01-15 15:40:00,28.06,28.08,27.61,27.62,170900.0,19.1273,19.141,18.8206,18.8274,170900.0
2009-01-15 15:45:00,27.61,27.82,27.58,27.74,151400.0,18.8206,18.9637,18.8001,18.9092,151400.0
2009-01-15 15:50:00,27.74,28.15,27.73,28.13,259700.0,18.9092,19.1887,18.9024,19.1751,259700.0
2009-01-15 15:55:00,28.14,28.28,27.99,28.25,476600.0,19.1819,19.2773,19.0796,19.2569,476600.0
2009-01-16 09:30:00,28.92,29.53,28.56,29.41,432700.0,19.7136,20.1294,19.4682,20.0476,432700.0
2009-01-16 09:35:00,29.4,29.4,28.92,29.23,89100.0,20.0408,20.0408,19.7136,19.9249,89100.0
2009-01-16 09:40:00,29.2,29.5,29.11,29.42,100400.0,19.9044,20.1089,19.8431,20.0544,100400.0
2009-01-16 09:45:00,29.4,29.52,29.3,29.45,74900.0,20.0408,20.1226,19.9726,20.0748,74900.0
2009-01-16 09:50:00,29.46,29.54,29.27,29.39,85900.0,20.0817,20.1362,19.9521,20.0339,85900.0
2009-01-16 09:55:00,29.37,29.4,29.16,29.25,93900.0,20.0203,20.0408,19.8772,19.9385,93900.0
2009-01-16 10:00:00,29.23,29.58,29.23,29.55,83900.0,19.9249,20.1635,19.9249,20.143,83900.0
2009-01-16 10:05:00,29.52,29.64,29.47,29.5,60300.0,20.1226,20.2044,20.0885,20.1089,60300.0
2009-01-16 10:10:00,29.49,29.53,29.2,29.4,58200.0,20.1021,20.1294,19.9044,20.0408,58200.0
2009-01-16 10:15:00,29.42,29.42,29.15,29.15,57600.0,20.0544,20.0544,19.8703,19.8703,57600.0
2009-01-16 10:20:00,29.16,29.37,29.16,29.29,37800.0,19.8772,20.0203,19.8772,19.9658,37800.0
2009-01-16 10:25:00,29.29,29.42,29.26,29.39,30500.0,19.9658,20.0544,19.9453,20.0339,30500.0
2009-01-16 10:30:00,29.34,29.5,29.29,29.48,32800.0,19.9999,20.1089,19.9658,20.0953,32800.0
2009-01-16 10:35:00,29.49,29.49,29.26,29.31,23200.0,20.1021,20.1021,19.9453,19.9794,23200.0
2009-01-16 10:40:00,29.32,29.32,29.15,29.17,22100.0,19.9862,19.9862,19.8703,19.884,22100.0
2009-01-16 10:45:00,29.18,29.3,29.1,29.12,39500.0,19.8908,19.9726,19.8363,19.8499,39500.0
2009-01-16 10:50:00,29.13,29.24,29.05,29.2,50000.0,19.8567,19.9317,19.8022,19.9044,50000.0
2009-01-16 10:55:00,29.18,29.24,29.02,29.08,29900.0,19.8908,19.9317,19.7817,19.8226,29900.0
2009-01-16 11:00:00,29.06,29.16,29.02,29.13,48800.0,19.809,19.8772,19.7817,19.8567,48800.0
2009-01-16 11:05:00,29.13,29.14,29.01,29.02,35000.0,19.8567,19.8635,19.7749,19.7817,35000.0
2009-01-16 11:10:00,29.02,29.07,28.93,28.97,32000.0,19.7817,19.8158,19.7204,19.7476,32000.0
2009-01-16 11:15:00,28.95,28.98,28.78,28.91,80100.0,19.734,19.7545,19.6181,19.7067,80100.0
2009-01-16 11:20:00,28.94,29.24,28.94,29.24,61600.0,19.7272,19.9317,19.7272,19.9317,61600.0
2009-01-16 11:25:00,29.25,29.39,29.17,29.35,53800.0,19.9385,20.0339,19.884,20.0067,53800.0
2009-01-16 11:30:00,29.35,29.38,29.07,29.08,38900.0,20.0067,20.0271,19.8158,19.8226,38900.0
2009-01-16 11:35:00,29.06,29.06,28.74,28.91,65300.0,19.809,19.809,19.5909,19.7067,65300.0
2009-01-16 11:40:00,28.91,28.98,28.75,28.89,47300.0,19.7067,19.7545,19.5977,19.6931,47300.0
2009-01-16 11:45:00,28.89,28.99,28.86,28.93,25700.0,19.6931,19.7613,19.6727,19.7204,25700.0
2009-01-16 11:50:00,28.92,29.09,28.83,28.83,29300.0,19.7136,19.8294,19.6522,19.6522,29300.0
2009-01-16 11:55:00,28.83,28.83,28.51,28.6,51900.0,19.6522,19.6522,19.4341,19.4954,51900.0
2009-01-16 12:00:00,28.61,28.75,28.58,28.61,36000.0,19.5023,19.5977,19.4818,19.5023,36000.0
2009-01-16 12:05:00,28.63,28.67,28.41,28.41,22600.0,19.5159,19.5431,19.3659,19.3659,22600.0
2009-01-16 12:10:00,28.4,28.49,28.26,28.46,56100.0,19.3591,19.4205,19.2637,19.4,56100.0
2009-01-16 12:15:00,28.45,28.46,28.16,28.2,52800.0,19.3932,19.4,19.1955,19.2228,52800.0
2009-01-16 12:20:00,28.21,28.24,28.11,28.19,65100.0,19.2296,19.25,19.1614,19.216,65100.0
2009-01-16 12:25:00,28.15,28.35,28.06,28.29,61700.0,19.1887,19.325,19.1273,19.2841,61700.0
2009-01-16 12:30:00,28.28,28.52,28.28,28.42,73600.0,19.2773,19.4409,19.2773,19.3727,73600.0
2009-01-16 12:35:00,28.4,28.73,28.32,28.73,58400.0,19.3591,19.584,19.3046,19.584,58400.0
2009-01-16 12:40:00,28.73,28.8,28.6,28.69,64400.0,19.584,19.6318,19.4954,19.5568,64400.0
2009-01-16 12:45:00,28.69,28.69,28.5,28.64,32200.0,19.5568,19.5568,19.4273,19.5227,32200.0
2009-01-16 12:50:00,28.67,28.94,28.64,28.88,47500.0,19.5431,19.7272,19.5227,19.6863,47500.0
2009-01-16 12:55:00,28.86,28.87,28.68,28.83,27400.0,19.6727,19.6795,19.55,19.6522,27400.0
2009-01-16 13:00:00,28.83,29.09,28.82,28.85,61000.0,19.6522,19.8294,19.6454,19.6658,61000.0
2009-01-16 13:05:00,28.85,28.85,28.6,28.67,42600.0,19.6658,19.6658,19.4954,19.5431,42600.0
2009-01-16 13:10:00,28.66,29.03,28.66,28.87,27200.0,19.5363,19.7885,19.5363,19.6795,27200.0
2009-01-16 13:15:00,28.8,28.81,28.44,28.55,56700.0,19.6318,19.6386,19.3864,19.4614,56700.0
2009-01-16 13:20:00,28.53,28.55,28.41,28.52,39600.0,19.4477,19.4614,19.3659,19.4409,39600.0
2009-01-16 13:25:00,28.48,28.53,28.32,28.48,34800.0,19.4136,19.4477,19.3046,19.4136,34800.0
2009-01-16 13:30:00,28.51,28.7,28.44,28.59,45000.0,19.4341,19.5636,19.3864,19.4886,45000.0
2009-01-16 13:35:00,28.6,29.02,28.6,28.97,64800.0,19.4954,19.7817,19.4954,19.7476,64800.0
2009-01-16 13:40:00,28.93,29.03,28.86,28.88,29500.0,19.7204,19.7885,19.6727,19.6863,29500.0
2009-01-16 13:45:00,28.93,28.93,28.61,28.65,25300.0,19.7204,19.7204,19.5023,19.5295,25300.0
2009-01-16 13:50:00,28.66,28.81,28.63,28.7,23100.0,19.5363,19.6386,19.5159,19.5636,23100.0
2009-01-16 13:55:00,28.67,28.96,28.67,28.96,30200.0,19.5431,19.7408,19.5431,19.7408,30200.0
2009-01-16 14:00:00,28.97,29.05,28.9,28.99,33600.0,19.7476,19.8022,19.6999,19.7613,33600.0
2009-01-16 14:05:00,28.97,29.28,28.97,29.18,56400.0,19.7476,19.959,19.7476,19.8908,56400.0
2009-01-16 14:10:00,29.18,29.19,28.98,28.99,36000.0,19.8908,19.8976,19.7545,19.7613,36000.0
2009-01-16 14:15:00,28.99,29.1,28.76,28.83,51300.0,19.7613,19.8363,19.6045,19.6522,51300.0
2009-01-16 14:20:00,28.81,28.92,28.67,28.92,55200.0,19.6386,19.7136,19.5431,19.7136,55200.0
2009-01-16 14:25:00,28.92,29.1,28.92,29.02,54700.0,19.7136,19.8363,19.7136,19.7817,54700.0
2009-01-16 14:30:00,29.01,29.13,28.79,28.8,46900.0,19.7749,19.8567,19.6249,19.6318,46900.0
2009-01-16 14:35:00,28.81,28.98,28.81,28.85,31800.0,19.6386,19.7545,19.6386,19.6658,31800.0
2009-01-16 14:40:00,28.87,29.02,28.7,28.86,58000.0,19.6795,19.7817,19.5636,19.6727,58000.0
2009-01-16 14:45:00,28.84,28.91,28.77,28.82,50300.0,19.659,19.7067,19.6113,19.6454,50300.0
2009-01-16 14:50:00,28.83,29.05,28.81,28.92,45000.0,19.6522,19.8022,19.6386,19.7136,45000.0
2009-01-16 14:55:00,28.91,29.11,28.84,29.08,65600.0,19.7067,19.8431,19.659,19.8226,65600.0
2009-01-16 15:00:00,29.07,29.13,28.79,28.81,53600.0,19.8158,19.8567,19.6249,19.6386,53600.0
2009-01-16 15:05:00,28.81,29.05,28.81,29.04,90300.0,19.6386,19.8022,19.6386,19.7954,90300.0
2009-01-16 15:10:00,29.05,29.26,29.05,29.24,44900.0,19.8022,19.9453,19.8022,19.9317,44900.0
2009-01-16 15:15:00,29.23,29.42,29.23,29.27,40800.0,19.9249,20.0544,19.9249,19.9521,40800.0
2009-01-16 15:20:00,29.28,29.38,29.03,29.25,50600.0,19.959,20.0271,19.7885,19.9385,50600.0
2009-01-16 15:25:00,29.26,29.31,28.79,28.8,88600.0,19.9453,19.9794,19.6249,19.6318,88600.0
2009-01-16 15:30:00,28.79,28.97,28.74,28.93,64700.0,19.6249,19.7476,19.5909,19.7204,64700.0
2009-01-16 15:35:00,28.91,28.97,28.76,28.83,51200.0,19.7067,19.7476,19.6045,19.6522,51200.0
2009-01-16 15:40:00,28.82,28.83,28.48,28.72,175900.0,19.6454,19.6522,19.4136,19.5772,175900.0
2009-01-16 15:45:00,28.69,28.86,28.68,28.76,178100.0,19.5568,19.6727,19.55,19.6045,178100.0
2009-01-16 15:50:00,28.75,28.9,28.71,28.76,171000.0,19.5977,19.6999,19.5704,19.6045,171000.0
2009-01-16 15:55:00,28.77,28.92,28.68,28.78,245500.0,19.6113,19.7136,19.55,19.6181,245500.0
2009-01-20 09:30:00,27.68,28.82,27.68,28.49,143500.0,18.8683,19.6454,18.8683,19.4205,143500.0
2009-01-20 09:35:00,28.46,28.62,28.17,28.48,163200.0,19.4,19.5091,19.2023,19.4136,163200.0
2009-01-20 09:40:00,28.47,28.96,28.34,28.68,148500.0,19.4068,19.7408,19.3182,19.55,148500.0
2009-01-20 09:45:00,28.69,28.74,28.34,28.55,149400.0,19.5568,19.5909,19.3182,19.4614,149400.0
2009-01-20 09:50:00,28.56,28.8,28.55,28.7,175100.0,19.4682,19.6318,19.4614,19.5636,175100.0
2009-01-20 09:55:00,28.71,29.06,28.58,28.88,199000.0,19.5704,19.809,19.4818,19.6863,199000.0
2009-01-20 10:00:00,28.88,28.88,28.46,28.46,113700.0,19.6863,19.6863,19.4,19.4,113700.0
2009-01-20 10:05:00,28.45,28.74,28.45,28.62,112000.0,19.3932,19.5909,19.3932,19.5091,112000.0
2009-01-20 10:10:00,28.61,28.66,28.39,28.49,93900.0,19.5023,19.5363,19.3523,19.4205,93900.0
2009-01-20 10:15:00,28.47,28.69,28.44,28.59,101700.0,19.4068,19.5568,19.3864,19.4886,101700.0
2009-01-20 10:20:00,28.58,28.95,28.52,28.83,103300.0,19.4818,19.734,19.4409,19.6522,103300.0
2009-01-20 10:25:00,28.83,29.0,28.69,28.99,76000.0,19.6522,19.7681,19.5568,19.7613,76000.0
2009-01-20 10:30:00,29.0,29.03,28.84,28.84,52700.0,19.7681,19.7885,19.659,19.659,52700.0
2009-01-20 10:35:00,28.85,28.88,28.71,28.79,60800.0,19.6658,19.6863,19.5704,19.6249,60800.0
2009-01-20 10:40:00,28.78,28.81,28.61,28.66,44800.0,19.6181,19.6386,19.5023,19.5363,44800.0
2009-01-20 10:45:00,28.64,28.69,28.47,28.53,61600.0,19.5227,19.5568,19.4068,19.4477,61600.0
2009-01-20 10:50:00,28.57,28.61,28.42,28.47,94100.0,19.475,19.5023,19.3727,19.4068,94100.0
2009-01-20 10:55:00,28.48,28.49,28.1,28.17,112700.0,19.4136,19.4205,19.1546,19.2023,112700.0
2009-01-20 11:00:00,28.17,28.35,28.13,28.27,79900.0,19.2023,19.325,19.1751,19.2705,79900.0
2009-01-20 11:05:00,28.26,28.28,28.2,28.22,51700.0,19.2637,19.2773,19.2228,19.2364,51700.0
2009-01-20 11:10:00,28.23,28.37,28.2,28.33,66900.0,19.2432,19.3387,19.2228,19.3114,66900.0
2009-01-20 11:15:00,28.3,28.38,28.21,28.33,53600.0,19.2909,19.3455,19.2296,19.3114,53600.0
2009-01-20 11:20:00,28.34,28.36,28.13,28.18,52100.0,19.3182,19.3318,19.1751,19.2091,52100.0
2009-01-20 11:25:00,28.17,28.33,28.16,28.32,61200.0,19.2023,19.3114,19.1955,19.3046,61200.0
2009-01-20 11:30:00,28.35,28.59,28.35,28.58,87000.0,19.325,19.4886,19.325,19.4818,87000.0
2009-01-20 11:35:00,28.59,28.73,28.52,28.65,56800.0,19.4886,19.584,19.4409,19.5295,56800.0
2009-01-20 11:40:00,28.65,28.8,28.64,28.79,52400.0,19.5295,19.6318,19.5227,19.6249,52400.0
2009-01-20 11:45:00,28.8,28.8,28.64,28.77,46500.0,19.6318,19.6318,19.5227,19.6113,46500.0
2009-01-20 11:50:00,28.77,28.83,28.68,28.72,67400.0,19.6113,19.6522,19.55,19.5772,67400.0
2009-01-20 11:55:00,28.73,28.78,28.53,28.61,53800.0,19.584,19.6181,19.4477,19.5023,53800.0
2009-01-20 12:00:00,28.61,28.79,28.53,28.79,44100.0,19.5023,19.6249,19.4477,19.6249,44100.0
2009-01-20 12:05:00,28.78,28.78,28.59,28.7,49300.0,19.6181,19.6181,19.4886,19.5636,49300.0
2009-01-20 12:10:00,28.68,28.9,28.67,28.9,57900.0,19.55,19.6999,19.5431,19.6999,57900.0
2009-01-20 12:15:00,28.89,28.92,28.8,28.81,30200.0,19.6931,19.7136,19.6318,19.6386,30200.0
2009-01-20 12:20:00,28.79,28.79,28.52,28.54,44500.0,19.6249,19.6249,19.4409,19.4545,44500.0
2009-01-20 12:25:00,28.54,28.55,28.22,28.29,56900.0,19.4545,19.4614,19.2364,19.2841,56900.0
2009-01-20 12:30:00,28.28,28.6,28.27,28.56,61400.0,19.2773,19.4954,19.2705,19.4682,61400.0
2009-01-20 12:35:00,28.57,28.61,28.37,28.38,45200.0,19.475,19.5023,19.3387,19.3455,45200.0
2009-01-20 12:40:00,28.38,28.53,28.3,28.48,40900.0,19.3455,19.4477,19.2909,19.4136,40900.0
2009-01-20 12:45:00,28.5,28.6,28.38,28.42,44100.0,19.4273,19.4954,19.3455,19.3727,44100.0
2009-01-20 12:50:00,28.42,28.49,28.19,28.23,45600.0,19.3727,19.4205,19.216,19.2432,45600.0
2009-01-20 12:55:00,28.23,28.27,28.17,28.23,46900.0,19.2432,19.2705,19.2023,19.2432,46900.0
2009-01-20 13:00:00,28.22,28.44,28.2,28.31,34900.0,19.2364,19.3864,19.2228,19.2978,34900.0
2009-01-20 13:05:00,28.32,28.32,28.14,28.14,55200.0,19.3046,19.3046,19.1819,19.1819,55200.0
2009-01-20 13:10:00,28.14,28.24,28.04,28.04,69300.0,19.1819,19.25,19.1137,19.1137,69300.0
2009-01-20 13:15:00,28.04,28.07,27.93,27.93,80400.0,19.1137,19.1342,19.0387,19.0387,80400.0
2009-01-20 13:20:00,27.93,28.14,27.9,28.1,70400.0,19.0387,19.1819,19.0183,19.1546,70400.0
2009-01-20 13:25:00,28.1,28.2,28.05,28.13,57300.0,19.1546,19.2228,19.1205,19.1751,57300.0
2009-01-20 13:30:00,28.12,28.13,27.7,27.71,94100.0,19.1682,19.1751,18.8819,18.8888,94100.0
2009-01-20 13:35:00,27.71,27.85,27.7,27.8,58200.0,18.8888,18.9842,18.8819,18.9501,58200.0
2009-01-20 13:40:00,27.82,27.85,27.72,27.79,70000.0,18.9637,18.9842,18.8956,18.9433,70000.0
2009-01-20 13:45:00,27.78,27.78,27.41,27.46,121900.0,18.9365,18.9365,18.6843,18.7183,121900.0
2009-01-20 13:50:00,27.47,27.57,27.4,27.47,88200.0,18.7252,18.7933,18.6774,18.7252,88200.0
2009-01-20 13:55:00,27.47,27.58,27.45,27.49,84200.0,18.7252,18.8001,18.7115,18.7388,84200.0
2009-01-20 14:00:00,27.49,27.68,27.48,27.68,82100.0,18.7388,18.8683,18.732,18.8683,82100.0
2009-01-20 14:05:00,27.68,27.77,27.65,27.66,63200.0,18.8683,18.9297,18.8479,18.8547,63200.0
2009-01-20 14:10:00,27.67,27.71,27.55,27.58,61100.0,18.8615,18.8888,18.7797,18.8001,61100.0
2009-01-20 14:15:00,27.58,27.67,27.55,27.59,68200.0,18.8001,18.8615,18.7797,18.807,68200.0
2009-01-20 14:20:00,27.58,27.58,27.4,27.42,104000.0,18.8001,18.8001,18.6774,18.6911,104000.0
2009-01-20 14:25:00,27.42,27.62,27.42,27.57,51700.0,18.6911,18.8274,18.6911,18.7933,51700.0
2009-01-20 14:30:00,27.57,27.62,27.46,27.58,80100.0,18.7933,18.8274,18.7183,18.8001,80100.0
2009-01-20 14:35:00,27.56,27.67,27.47,27.5,68900.0,18.7865,18.8615,18.7252,18.7456,68900.0
2009-01-20 14:40:00,27.5,27.51,27.27,27.3,83100.0,18.7456,18.7524,18.5888,18.6093,83100.0
2009-01-20 14:45:00,27.31,27.33,27.11,27.18,102100.0,18.6161,18.6297,18.4798,18.5275,102100.0
2009-01-20 14:50:00,27.18,27.36,27.1,27.35,90100.0,18.5275,18.6502,18.4729,18.6434,90100.0
2009-01-20 14:55:00,27.37,27.38,27.1,27.15,82700.0,18.657,18.6638,18.4729,18.507,82700.0
2009-01-20 15:00:00,27.14,27.21,26.95,27.0,104500.0,18.5002,18.5479,18.3707,18.4048,104500.0
2009-01-20 15:05:00,26.99,27.0,26.85,26.87,81900.0,18.398,18.4048,18.3025,18.3162,81900.0
2009-01-20 15:10:00,26.87,26.98,26.82,26.83,72400.0,18.3162,18.3911,18.2821,18.2889,72400.0
2009-01-20 15:15:00,26.81,26.88,26.54,26.62,102100.0,18.2753,18.323,18.0912,18.1457,102100.0
2009-01-20 15:20:00,26.64,26.89,26.64,26.73,161300.0,18.1594,18.3298,18.1594,18.2207,161300.0
2009-01-20 15:25:00,26.74,26.96,26.7,26.73,172500.0,18.2275,18.3775,18.2003,18.2207,172500.0
2009-01-20 15:30:00,26.72,26.9,26.66,26.75,219600.0,18.2139,18.3366,18.173,18.2344,219600.0
2009-01-20 15:35:00,26.75,26.85,26.54,26.63,179400.0,18.2344,18.3025,18.0912,18.1526,179400.0
2009-01-20 15:40:00,26.64,26.68,26.24,26.27,342800.0,18.1594,18.1866,17.8867,17.9072,342800.0
2009-01-20 15:45:00,26.28,26.55,26.2,26.54,291400.0,17.914,18.098,17.8595,18.0912,291400.0
2009-01-20 15:50:00,26.55,26.55,26.07,26.08,396100.0,18.098,18.098,17.7708,17.7777,396100.0
2009-01-20 15:55:00,26.08,26.2,25.97,26.08,695000.0,17.7777,17.8595,17.7027,17.7777,695000.0
2009-01-21 09:30:00,27.17,27.39,26.25,26.8,96400.0,18.5207,18.6706,17.8935,18.2684,96400.0
2009-01-21 09:35:00,26.79,26.8,26.39,26.4,74700.0,18.2616,18.2684,17.989,17.9958,74700.0
2009-01-21 09:40:00,26.4,26.44,26.06,26.07,106300.0,17.9958,18.0231,17.764,17.7708,106300.0
2009-01-21 09:45:00,26.07,26.53,26.05,26.53,76400.0,17.7708,18.0844,17.7572,18.0844,76400.0
2009-01-21 09:50:00,26.53,26.75,26.37,26.71,124100.0,18.0844,18.2344,17.9753,18.2071,124100.0
2009-01-21 09:55:00,26.75,27.03,26.73,26.84,80400.0,18.2344,18.4252,18.2207,18.2957,80400.0
2009-01-21 10:00:00,26.84,27.02,26.75,26.98,90000.0,18.2957,18.4184,18.2344,18.3911,90000.0
2009-01-21 10:05:00,26.98,27.07,26.72,26.73,69400.0,18.3911,18.4525,18.2139,18.2207,69400.0
2009-01-21 10:10:00,26.73,26.88,26.7,26.86,50300.0,18.2207,18.323,18.2003,18.3093,50300.0
2009-01-21 10:15:00,26.84,27.04,26.82,27.04,49300.0,18.2957,18.432,18.2821,18.432,49300.0
2009-01-21 10:20:00,27.03,27.09,26.89,26.95,42500.0,18.4252,18.4661,18.3298,18.3707,42500.0
2009-01-21 10:25:00,26.95,27.05,26.87,26.93,90300.0,18.3707,18.4389,18.3162,18.3571,90300.0
2009-01-21 10:30:00,26.91,27.0,26.79,26.88,67400.0,18.3434,18.4048,18.2616,18.323,67400.0
2009-01-21 10:35:00,26.86,26.91,26.6,26.65,52200.0,18.3093,18.3434,18.1321,18.1662,52200.0
2009-01-21 10:40:00,26.64,26.65,26.44,26.53,56500.0,18.1594,18.1662,18.0231,18.0844,56500.0
2009-01-21 10:45:00,26.54,26.66,26.44,26.46,51600.0,18.0912,18.173,18.0231,18.0367,51600.0
2009-01-21 10:50:00,26.47,26.51,26.35,26.45,47500.0,18.0435,18.0708,17.9617,18.0299,47500.0
2009-01-21 10:55:00,26.42,26.44,26.3,26.34,68800.0,18.0094,18.0231,17.9276,17.9549,68800.0
2009-01-21 11:00:00,26.34,26.47,26.31,26.32,44400.0,17.9549,18.0435,17.9344,17.9413,44400.0
2009-01-21 11:05:00,26.33,26.37,26.21,26.26,66700.0,17.9481,17.9753,17.8663,17.9004,66700.0
2009-01-21 11:10:00,26.28,26.29,26.22,26.26,19900.0,17.914,17.9208,17.8731,17.9004,19900.0
2009-01-21 11:15:00,26.26,26.45,26.2,26.44,51600.0,17.9004,18.0299,17.8595,18.0231,51600.0
2009-01-21 11:20:00,26.44,26.65,26.44,26.63,165900.0,18.0231,18.1662,18.0231,18.1526,165900.0
2009-01-21 11:25:00,26.63,26.67,26.52,26.61,34500.0,18.1526,18.1798,18.0776,18.1389,34500.0
2009-01-21 11:30:00,26.62,26.77,26.62,26.74,42500.0,18.1457,18.248,18.1457,18.2275,42500.0
2009-01-21 11:35:00,26.74,26.78,26.63,26.68,41400.0,18.2275,18.2548,18.1526,18.1866,41400.0
2009-01-21 11:40:00,26.68,26.9,26.6,26.84,62800.0,18.1866,18.3366,18.1321,18.2957,62800.0
2009-01-21 11:45:00,26.84,26.92,26.67,26.72,57100.0,18.2957,18.3502,18.1798,18.2139,57100.0
2009-01-21 11:50:00,26.72,26.94,26.72,26.77,68800.0,18.2139,18.3639,18.2139,18.248,68800.0
2009-01-21 11:55:00,26.75,26.76,26.65,26.73,42200.0,18.2344,18.2412,18.1662,18.2207,42200.0
2009-01-21 12:00:00,26.73,26.75,26.65,26.74,36700.0,18.2207,18.2344,18.1662,18.2275,36700.0
2009-01-21 12:05:00,26.75,26.99,26.74,26.98,135400.0,18.2344,18.398,18.2275,18.3911,135400.0
2009-01-21 12:10:00,26.98,27.08,26.94,26.97,64200.0,18.3911,18.4593,18.3639,18.3843,64200.0
2009-01-21 12:15:00,26.96,27.06,26.81,26.86,58900.0,18.3775,18.4457,18.2753,18.3093,58900.0
2009-01-21 12:20:00,26.84,26.95,26.74,26.75,45000.0,18.2957,18.3707,18.2275,18.2344,45000.0
2009-01-21 12:25:00,26.75,26.84,26.71,26.8,39100.0,18.2344,18.2957,18.2071,18.2684,39100.0
2009-01-21 12:30:00,26.8,26.88,26.73,26.75,43800.0,18.2684,18.323,18.2207,18.2344,43800.0
2009-01-21 12:35:00,26.75,26.77,26.61,26.61,24800.0,18.2344,18.248,18.1389,18.1389,24800.0
2009-01-21 12:40:00,26.59,26.66,26.52,26.55,28400.0,18.1253,18.173,18.0776,18.098,28400.0
2009-01-21 12:45:00,26.56,26.58,26.45,26.54,67100.0,18.1049,18.1185,18.0299,18.0912,67100.0
2009-01-21 12:50:00,26.52,26.53,26.39,26.42,35000.0,18.0776,18.0844,17.989,18.0094,35000.0
2009-01-21 12:55:00,26.41,26.61,26.32,26.61,50900.0,18.0026,18.1389,17.9413,18.1389,50900.0
2009-01-21 13:00:00,26.59,26.64,26.54,26.64,31500.0,18.1253,18.1594,18.0912,18.1594,31500.0
2009-01-21 13:05:00,26.64,26.75,26.64,26.7,45700.0,18.1594,18.2344,18.1594,18.2003,45700.0
2009-01-21 13:10:00,26.7,26.7,26.56,26.62,19000.0,18.2003,18.2003,18.1049,18.1457,19000.0
2009-01-21 13:15:00,26.62,26.62,26.5,26.61,22400.0,18.1457,18.1457,18.064,18.1389,22400.0
2009-01-21 13:20:00,26.61,26.64,26.55,26.64,17300.0,18.1389,18.1594,18.098,18.1594,17300.0
2009-01-21 13:25:00,26.63,26.63,26.46,26.49,33000.0,18.1526,18.1526,18.0367,18.0571,33000.0
2009-01-21 13:30:00,26.49,26.75,26.49,26.74,46100.0,18.0571,18.2344,18.0571,18.2275,46100.0
2009-01-21 13:35:00,26.73,26.81,26.69,26.7,56700.0,18.2207,18.2753,18.1935,18.2003,56700.0
2009-01-21 13:40:00,26.68,26.72,26.6,26.6,38500.0,18.1866,18.2139,18.1321,18.1321,38500.0
2009-01-21 13:45:00,26.61,26.73,26.58,26.66,26800.0,18.1389,18.2207,18.1185,18.173,26800.0
2009-01-21 13:50:00,26.68,26.72,26.59,26.61,23800.0,18.1866,18.2139,18.1253,18.1389,23800.0
2009-01-21 13:55:00,26.61,26.72,26.51,26.72,30100.0,18.1389,18.2139,18.0708,18.2139,30100.0
2009-01-21 14:00:00,26.74,26.76,26.65,26.71,30200.0,18.2275,18.2412,18.1662,18.2071,30200.0
2009-01-21 14:05:00,26.72,26.75,26.57,26.61,29600.0,18.2139,18.2344,18.1117,18.1389,29600.0
2009-01-21 14:10:00,26.6,26.77,26.58,26.74,57100.0,18.1321,18.248,18.1185,18.2275,57100.0
2009-01-21 14:15:00,26.74,26.75,26.59,26.67,43700.0,18.2275,18.2344,18.1253,18.1798,43700.0
2009-01-21 14:20:00,26.67,26.74,26.58,26.59,36900.0,18.1798,18.2275,18.1185,18.1253,36900.0
2009-01-21 14:25:00,26.59,26.65,26.54,26.65,40800.0,18.1253,18.1662,18.0912,18.1662,40800.0
2009-01-21 14:30:00,26.64,26.97,26.64,26.97,60100.0,18.1594,18.3843,18.1594,18.3843,60100.0
2009-01-21 14:35:00,26.96,26.99,26.8,26.8,67000.0,18.3775,18.398,18.2684,18.2684,67000.0
2009-01-21 14:40:00,26.8,26.96,26.78,26.84,51600.0,18.2684,18.3775,18.2548,18.2957,51600.0
2009-01-21 14:45:00,26.85,27.02,26.84,26.85,91300.0,18.3025,18.4184,18.2957,18.3025,91300.0
2009-01-21 14:50:00,26.85,26.99,26.82,26.87,88700.0,18.3025,18.398,18.2821,18.3162,88700.0
2009-01-21 14:55:00,26.89,27.03,26.89,26.99,110200.0,18.3298,18.4252,18.3298,18.398,110200.0
2009-01-21 15:00:00,27.0,27.02,26.9,26.97,46100.0,18.4048,18.4184,18.3366,18.3843,46100.0
2009-01-21 15:05:00,26.97,27.04,26.95,27.0,105900.0,18.3843,18.432,18.3707,18.4048,105900.0
2009-01-21 15:10:00,27.02,27.04,26.86,26.88,90000.0,18.4184,18.432,18.3093,18.323,90000.0
2009-01-21 15:15:00,26.87,27.16,26.85,27.06,61800.0,18.3162,18.5138,18.3025,18.4457,61800.0
2009-01-21 15:20:00,27.06,27.09,27.01,27.07,80000.0,18.4457,18.4661,18.4116,18.4525,80000.0
2009-01-21 15:25:00,27.06,27.15,26.96,27.11,157900.0,18.4457,18.507,18.3775,18.4798,157900.0
2009-01-21 15:30:00,27.11,27.16,26.98,27.13,136200.0,18.4798,18.5138,18.3911,18.4934,136200.0
2009-01-21 15:35:00,27.14,27.56,27.14,27.55,165500.0,18.5002,18.7865,18.5002,18.7797,165500.0
2009-01-21 15:40:00,27.54,27.75,27.51,27.73,310000.0,18.7729,18.916,18.7524,18.9024,310000.0
2009-01-21 15:45:00,27.73,27.78,27.6,27.71,232500.0,18.9024,18.9365,18.8138,18.8888,232500.0
2009-01-21 15:50:00,27.71,27.92,27.69,27.91,300300.0,18.8888,19.0319,18.8751,19.0251,300300.0
2009-01-21 15:55:00,27.91,28.35,27.91,28.22,652700.0,19.0251,19.325,19.0251,19.2364,652700.0
2009-01-22 09:30:00,27.3,27.57,26.77,27.01,115700.0,18.6093,18.7933,18.248,18.4116,115700.0
2009-01-22 09:35:00,27.07,27.48,26.96,27.19,114000.0,18.4525,18.732,18.3775,18.5343,114000.0
2009-01-22 09:40:00,27.18,27.49,26.89,26.92,123300.0,18.5275,18.7388,18.3298,18.3502,123300.0
2009-01-22 09:45:00,26.9,26.9,26.53,26.55,100300.0,18.3366,18.3366,18.0844,18.098,100300.0
2009-01-22 09:50:00,26.55,26.93,26.51,26.86,134200.0,18.098,18.3571,18.0708,18.3093,134200.0
2009-01-22 09:55:00,26.84,26.87,26.43,26.48,80400.0,18.2957,18.3162,18.0162,18.0503,80400.0
2009-01-22 10:00:00,26.48,26.78,26.44,26.62,86400.0,18.0503,18.2548,18.0231,18.1457,86400.0
2009-01-22 10:05:00,26.63,26.64,26.45,26.61,85000.0,18.1526,18.1594,18.0299,18.1389,85000.0
2009-01-22 10:10:00,26.61,26.67,26.46,26.5,45900.0,18.1389,18.1798,18.0367,18.064,45900.0
2009-01-22 10:15:00,26.47,26.47,26.2,26.39,146200.0,18.0435,18.0435,17.8595,17.989,146200.0
2009-01-22 10:20:00,26.4,26.48,26.13,26.15,80700.0,17.9958,18.0503,17.8117,17.8254,80700.0
2009-01-22 10:25:00,26.15,26.26,26.09,26.22,67500.0,17.8254,17.9004,17.7845,17.8731,67500.0
2009-01-22 10:30:00,26.19,26.21,25.96,26.07,138400.0,17.8526,17.8663,17.6959,17.7708,138400.0
2009-01-22 10:35:00,26.08,26.15,25.88,25.91,115900.0,17.7777,17.8254,17.6413,17.6618,115900.0
2009-01-22 10:40:00,25.91,25.96,25.75,25.9,91000.0,17.6618,17.6959,17.5527,17.655,91000.0
2009-01-22 10:45:00,25.9,26.21,25.81,26.21,97700.0,17.655,17.8663,17.5936,17.8663,97700.0
2009-01-22 10:50:00,26.21,26.33,26.09,26.23,66600.0,17.8663,17.9481,17.7845,17.8799,66600.0
2009-01-22 10:55:00,26.21,26.26,26.05,26.11,100500.0,17.8663,17.9004,17.7572,17.7981,100500.0
2009-01-22 11:00:00,26.1,26.14,25.92,26.09,62800.0,17.7913,17.8186,17.6686,17.7845,62800.0
2009-01-22 11:05:00,26.09,26.13,26.0,26.07,35900.0,17.7845,17.8117,17.7231,17.7708,35900.0
2009-01-22 11:10:00,26.08,26.27,26.03,26.22,42300.0,17.7777,17.9072,17.7436,17.8731,42300.0
2009-01-22 11:15:00,26.23,26.51,26.22,26.3,145200.0,17.8799,18.0708,17.8731,17.9276,145200.0
2009-01-22 11:20:00,26.3,26.4,26.22,26.39,96300.0,17.9276,17.9958,17.8731,17.989,96300.0
2009-01-22 11:25:00,26.38,26.45,26.28,26.3,77800.0,17.9822,18.0299,17.914,17.9276,77800.0
2009-01-22 11:30:00,26.3,26.3,26.1,26.24,79800.0,17.9276,17.9276,17.7913,17.8867,79800.0
2009-01-22 11:35:00,26.25,26.27,25.96,25.97,61200.0,17.8935,17.9072,17.6959,17.7027,61200.0
2009-01-22 11:40:00,25.98,26.06,25.84,25.86,66300.0,17.7095,17.764,17.6141,17.6277,66300.0
2009-01-22 11:45:00,25.87,26.02,25.82,25.95,73100.0,17.6345,17.7368,17.6004,17.689,73100.0
2009-01-22 11:50:00,25.95,26.05,25.95,25.97,39200.0,17.689,17.7572,17.689,17.7027,39200.0
2009-01-22 11:55:00,25.96,26.01,25.83,25.9,95200.0,17.6959,17.7299,17.6072,17.655,95200.0
2009-01-22 12:00:00,25.9,25.97,25.86,25.86,41900.0,17.655,17.7027,17.6277,17.6277,41900.0
2009-01-22 12:05:00,25.85,26.0,25.8,25.99,53300.0,17.6209,17.7231,17.5868,17.7163,53300.0
2009-01-22 12:10:00,26.01,26.09,25.99,26.09,28300.0,17.7299,17.7845,17.7163,17.7845,28300.0
2009-01-22 12:15:00,26.08,26.26,26.06,26.23,37800.0,17.7777,17.9004,17.764,17.8799,37800.0
2009-01-22 12:20:00,26.24,26.28,26.09,26.11,43800.0,17.8867,17.914,17.7845,17.7981,43800.0
2009-01-22 12:25:00,26.1,26.22,26.05,26.22,29200.0,17.7913,17.8731,17.7572,17.8731,29200.0
2009-01-22 12:30:00,26.2,26.2,26.1,26.2,100000.0,17.8595,17.8595,17.7913,17.8595,100000.0
2009-01-22 12:35:00,26.21,26.28,26.14,26.15,82400.0,17.8663,17.914,17.8186,17.8254,82400.0
2009-01-22 12:40:00,26.15,26.16,26.07,26.1,32900.0,17.8254,17.8322,17.7708,17.7913,32900.0
2009-01-22 12:45:00,26.06,26.44,26.06,26.35,87000.0,17.764,18.0231,17.764,17.9617,87000.0
2009-01-22 12:50:00,26.37,26.45,26.29,26.35,49000.0,17.9753,18.0299,17.9208,17.9617,49000.0
2009-01-22 12:55:00,26.35,26.47,26.28,26.31,25300.0,17.9617,18.0435,17.914,17.9344,25300.0
2009-01-22 13:00:00,26.31,26.54,26.29,26.47,43000.0,17.9344,18.0912,17.9208,18.0435,43000.0
2009-01-22 13:05:00,26.47,26.51,26.36,26.38,52100.0,18.0435,18.0708,17.9685,17.9822,52100.0
2009-01-22 13:10:00,26.36,26.37,26.19,26.28,79000.0,17.9685,17.9753,17.8526,17.914,79000.0
2009-01-22 13:15:00,26.27,26.37,26.22,26.33,24500.0,17.9072,17.9753,17.8731,17.9481,24500.0
2009-01-22 13:20:00,26.33,26.36,26.19,26.32,112400.0,17.9481,17.9685,17.8526,17.9413,112400.0
2009-01-22 13:25:00,26.34,26.54,26.31,26.39,53000.0,17.9549,18.0912,17.9344,17.989,53000.0
2009-01-22 13:30:00,26.39,26.45,26.29,26.36,74500.0,17.989,18.0299,17.9208,17.9685,74500.0
2009-01-22 13:35:00,26.37,26.55,26.37,26.46,39200.0,17.9753,18.098,17.9753,18.0367,39200.0
2009-01-22 13:40:00,26.44,26.59,26.42,26.42,32100.0,18.0231,18.1253,18.0094,18.0094,32100.0
2009-01-22 13:45:00,26.43,26.82,26.37,26.7,46200.0,18.0162,18.2821,17.9753,18.2003,46200.0
2009-01-22 13:50:00,26.71,26.9,26.64,26.9,48900.0,18.2071,18.3366,18.1594,18.3366,48900.0
2009-01-22 13:55:00,26.9,27.01,26.73,27.01,62400.0,18.3366,18.4116,18.2207,18.4116,62400.0
2009-01-22 14:00:00,27.02,27.29,26.88,27.23,84700.0,18.4184,18.6025,18.323,18.5616,84700.0
2009-01-22 14:05:00,27.23,27.41,27.07,27.4,101800.0,18.5616,18.6843,18.4525,18.6774,101800.0
2009-01-22 14:10:00,27.4,27.6,27.39,27.52,115800.0,18.6774,18.8138,18.6706,18.7592,115800.0
2009-01-22 14:15:00,27.52,27.64,27.41,27.6,86600.0,18.7592,18.841,18.6843,18.8138,86600.0
2009-01-22 14:20:00,27.6,27.71,27.28,27.37,79300.0,18.8138,18.8888,18.5956,18.657,79300.0
2009-01-22 14:25:00,27.38,27.48,27.21,27.33,70700.0,18.6638,18.732,18.5479,18.6297,70700.0
2009-01-22 14:30:00,27.33,27.33,27.0,27.09,64500.0,18.6297,18.6297,18.4048,18.4661,64500.0
2009-01-22 14:35:00,27.09,27.41,27.08,27.37,83400.0,18.4661,18.6843,18.4593,18.657,83400.0
2009-01-22 14:40:00,27.36,27.41,27.11,27.15,63400.0,18.6502,18.6843,18.4798,18.507,63400.0
2009-01-22 14:45:00,27.13,27.14,26.86,26.86,98200.0,18.4934,18.5002,18.3093,18.3093,98200.0
2009-01-22 14:50:00,26.86,27.08,26.82,26.98,92500.0,18.3093,18.4593,18.2821,18.3911,92500.0
2009-01-22 14:55:00,26.97,27.07,26.89,27.07,76600.0,18.3843,18.4525,18.3298,18.4525,76600.0
2009-01-22 15:00:00,27.06,27.09,26.56,26.58,98500.0,18.4457,18.4661,18.1049,18.1185,98500.0
2009-01-22 15:05:00,26.57,26.72,26.5,26.62,97400.0,18.1117,18.2139,18.064,18.1457,97400.0
2009-01-22 15:10:00,26.62,26.85,26.55,26.8,68200.0,18.1457,18.3025,18.098,18.2684,68200.0
2009-01-22 15:15:00,26.82,26.82,26.5,26.55,69500.0,18.2821,18.2821,18.064,18.098,69500.0
2009-01-22 15:20:00,26.55,26.78,26.5,26.7,59800.0,18.098,18.2548,18.064,18.2003,59800.0
2009-01-22 15:25:00,26.72,26.8,26.64,26.71,72100.0,18.2139,18.2684,18.1594,18.2071,72100.0
2009-01-22 15:30:00,26.74,26.76,26.59,26.61,88400.0,18.2275,18.2412,18.1253,18.1389,88400.0
2009-01-22 15:35:00,26.59,26.64,26.49,26.53,120200.0,18.1253,18.1594,18.0571,18.0844,120200.0
2009-01-22 15:40:00,26.54,27.03,26.49,26.96,175300.0,18.0912,18.4252,18.0571,18.3775,175300.0
2009-01-22 15:45:00,26.94,27.02,26.82,26.94,180900.0,18.3639,18.4184,18.2821,18.3639,180900.0
2009-01-22 15:50:00,26.93,26.95,26.52,26.53,239200.0,18.3571,18.3707,18.0776,18.0844,239200.0
2009-01-22 15:55:00,26.53,26.57,26.35,26.41,397400.0,18.0844,18.1117,17.9617,18.0026,397400.0
2009-01-23 09:30:00,25.2,25.59,24.81,25.4,102700.0,17.1778,17.4436,16.9119,17.3141,102700.0
2009-01-23 09:35:00,25.34,25.86,25.18,25.77,137700.0,17.2732,17.6277,17.1642,17.5663,137700.0
2009-01-23 09:40:00,25.77,25.98,25.55,25.9,93300.0,17.5663,17.7095,17.4164,17.655,93300.0
2009-01-23 09:45:00,25.91,25.97,25.64,25.68,48500.0,17.6618,17.7027,17.4777,17.505,48500.0
2009-01-23 09:50:00,25.69,26.01,25.62,26.01,34900.0,17.5118,17.7299,17.4641,17.7299,34900.0
2009-01-23 09:55:00,26.01,26.03,25.85,25.87,44200.0,17.7299,17.7436,17.6209,17.6345,44200.0
2009-01-23 10:00:00,25.89,26.3,25.79,26.13,169300.0,17.6481,17.9276,17.58,17.8117,169300.0
2009-01-23 10:05:00,26.13,26.13,25.87,25.97,61600.0,17.8117,17.8117,17.6345,17.7027,61600.0
2009-01-23 10:10:00,25.98,26.11,25.86,26.08,47100.0,17.7095,17.7981,17.6277,17.7777,47100.0
2009-01-23 10:15:00,26.08,26.2,25.89,26.04,50600.0,17.7777,17.8595,17.6481,17.7504,50600.0
2009-01-23 10:20:00,26.04,26.21,25.92,26.21,51100.0,17.7504,17.8663,17.6686,17.8663,51100.0
2009-01-23 10:25:00,26.21,26.23,26.09,26.18,38500.0,17.8663,17.8799,17.7845,17.8458,38500.0
2009-01-23 10:30:00,26.15,26.17,25.99,26.05,37000.0,17.8254,17.839,17.7163,17.7572,37000.0
2009-01-23 10:35:00,26.06,26.13,25.95,25.95,33100.0,17.764,17.8117,17.689,17.689,33100.0
2009-01-23 10:40:00,25.94,25.96,25.83,25.85,37100.0,17.6822,17.6959,17.6072,17.6209,37100.0
2009-01-23 10:45:00,25.85,25.91,25.78,25.88,23000.0,17.6209,17.6618,17.5732,17.6413,23000.0
2009-01-23 10:50:00,25.89,26.0,25.85,25.97,24200.0,17.6481,17.7231,17.6209,17.7027,24200.0
2009-01-23 10:55:00,25.97,26.03,25.91,25.91,22600.0,17.7027,17.7436,17.6618,17.6618,22600.0
2009-01-23 11:00:00,25.92,26.46,25.92,26.45,74900.0,17.6686,18.0367,17.6686,18.0299,74900.0
2009-01-23 11:05:00,26.44,26.44,26.28,26.34,30500.0,18.0231,18.0231,17.914,17.9549,30500.0
2009-01-23 11:10:00,26.37,26.51,26.23,26.47,58900.0,17.9753,18.0708,17.8799,18.0435,58900.0
2009-01-23 11:15:00,26.47,26.68,26.47,26.58,115100.0,18.0435,18.1866,18.0435,18.1185,115100.0
2009-01-23 11:20:00,26.58,26.7,26.56,26.58,51600.0,18.1185,18.2003,18.1049,18.1185,51600.0
2009-01-23 11:25:00,26.58,26.6,26.52,26.55,41700.0,18.1185,18.1321,18.0776,18.098,41700.0
2009-01-23 11:30:00,26.55,26.57,26.48,26.49,94200.0,18.098,18.1117,18.0503,18.0571,94200.0
2009-01-23 11:35:00,26.5,26.51,26.44,26.5,52900.0,18.064,18.0708,18.0231,18.064,52900.0
2009-01-23 11:40:00,26.5,26.56,26.4,26.42,62600.0,18.064,18.1049,17.9958,18.0094,62600.0
2009-01-23 11:45:00,26.39,26.42,26.27,26.3,53500.0,17.989,18.0094,17.9072,17.9276,53500.0
2009-01-23 11:50:00,26.29,26.38,26.21,26.31,64300.0,17.9208,17.9822,17.8663,17.9344,64300.0
2009-01-23 11:55:00,26.31,26.31,26.11,26.2,47400.0,17.9344,17.9344,17.7981,17.8595,47400.0
2009-01-23 12:00:00,26.22,26.26,26.16,26.22,40200.0,17.8731,17.9004,17.8322,17.8731,40200.0
2009-01-23 12:05:00,26.22,26.36,26.21,26.29,58300.0,17.8731,17.9685,17.8663,17.9208,58300.0
2009-01-23 12:10:00,26.29,26.4,26.29,26.36,70100.0,17.9208,17.9958,17.9208,17.9685,70100.0
2009-01-23 12:15:00,26.37,26.44,26.35,26.37,66600.0,17.9753,18.0231,17.9617,17.9753,66600.0
2009-01-23 12:20:00,26.37,26.58,26.37,26.53,71600.0,17.9753,18.1185,17.9753,18.0844,71600.0
2009-01-23 12:25:00,26.51,26.63,26.46,26.58,43000.0,18.0708,18.1526,18.0367,18.1185,43000.0
2009-01-23 12:30:00,26.57,26.59,26.34,26.36,36200.0,18.1117,18.1253,17.9549,17.9685,36200.0
2009-01-23 12:35:00,26.37,26.37,26.17,26.2,47900.0,17.9753,17.9753,17.839,17.8595,47900.0
2009-01-23 12:40:00,26.2,26.21,26.12,26.2,28400.0,17.8595,17.8663,17.8049,17.8595,28400.0
2009-01-23 12:45:00,26.18,26.45,26.16,26.36,47400.0,17.8458,18.0299,17.8322,17.9685,47400.0
2009-01-23 12:50:00,26.35,26.49,26.22,26.23,47300.0,17.9617,18.0571,17.8731,17.8799,47300.0
2009-01-23 12:55:00,26.23,26.28,26.12,26.22,40200.0,17.8799,17.914,17.8049,17.8731,40200.0
2009-01-23 13:00:00,26.19,26.32,26.13,26.27,72500.0,17.8526,17.9413,17.8117,17.9072,72500.0
2009-01-23 13:05:00,26.28,26.32,26.14,26.18,49800.0,17.914,17.9413,17.8186,17.8458,49800.0
2009-01-23 13:10:00,26.18,26.42,26.17,26.34,73900.0,17.8458,18.0094,17.839,17.9549,73900.0
2009-01-23 13:15:00,26.35,26.55,26.33,26.49,110900.0,17.9617,18.098,17.9481,18.0571,110900.0
2009-01-23 13:20:00,26.48,26.52,26.39,26.41,51500.0,18.0503,18.0776,17.989,18.0026,51500.0
2009-01-23 13:25:00,26.4,26.5,26.31,26.31,53900.0,17.9958,18.064,17.9344,17.9344,53900.0
2009-01-23 13:30:00,26.32,26.51,26.31,26.5,61200.0,17.9413,18.0708,17.9344,18.064,61200.0
2009-01-23 13:35:00,26.49,26.58,26.42,26.43,67500.0,18.0571,18.1185,18.0094,18.0162,67500.0
2009-01-23 13:40:00,26.44,26.52,26.37,26.52,57000.0,18.0231,18.0776,17.9753,18.0776,57000.0
2009-01-23 13:45:00,26.53,26.65,26.52,26.6,42200.0,18.0844,18.1662,18.0776,18.1321,42200.0
2009-01-23 13:50:00,26.6,26.62,26.43,26.52,72300.0,18.1321,18.1457,18.0162,18.0776,72300.0
2009-01-23 13:55:00,26.52,26.68,26.45,26.67,76900.0,18.0776,18.1866,18.0299,18.1798,76900.0
2009-01-23 14:00:00,26.69,26.79,26.58,26.68,72900.0,18.1935,18.2616,18.1185,18.1866,72900.0
2009-01-23 14:05:00,26.57,26.72,26.57,26.66,182100.0,18.1117,18.2139,18.1117,18.173,182100.0
2009-01-23 14:10:00,26.67,26.68,26.46,26.5,72000.0,18.1798,18.1866,18.0367,18.064,72000.0
2009-01-23 14:15:00,26.51,26.63,26.44,26.57,116000.0,18.0708,18.1526,18.0231,18.1117,116000.0
2009-01-23 14:20:00,26.58,26.83,26.54,26.83,108700.0,18.1185,18.2889,18.0912,18.2889,108700.0
2009-01-23 14:25:00,26.83,26.86,26.6,26.62,79000.0,18.2889,18.3093,18.1321,18.1457,79000.0
2009-01-23 14:30:00,26.61,26.67,26.51,26.52,68700.0,18.1389,18.1798,18.0708,18.0776,68700.0
2009-01-23 14:35:00,26.52,26.65,26.5,26.65,62300.0,18.0776,18.1662,18.064,18.1662,62300.0
2009-01-23 14:40:00,26.66,26.68,26.49,26.65,68100.0,18.173,18.1866,18.0571,18.1662,68100.0
2009-01-23 14:45:00,26.65,26.71,26.57,26.64,68600.0,18.1662,18.2071,18.1117,18.1594,68600.0
2009-01-23 14:50:00,26.62,26.66,26.42,26.42,75000.0,18.1457,18.173,18.0094,18.0094,75000.0
2009-01-23 14:55:00,26.4,26.42,26.27,26.34,51500.0,17.9958,18.0094,17.9072,17.9549,51500.0
2009-01-23 15:00:00,26.34,26.53,26.25,26.53,68200.0,17.9549,18.0844,17.8935,18.0844,68200.0
2009-01-23 15:05:00,26.51,26.57,26.29,26.31,62100.0,18.0708,18.1117,17.9208,17.9344,62100.0
2009-01-23 15:10:00,26.3,26.39,26.23,26.28,74700.0,17.9276,17.989,17.8799,17.914,74700.0
2009-01-23 15:15:00,26.26,26.42,26.22,26.39,74100.0,17.9004,18.0094,17.8731,17.989,74100.0
2009-01-23 15:20:00,26.39,26.59,26.36,26.53,66300.0,17.989,18.1253,17.9685,18.0844,66300.0
2009-01-23 15:25:00,26.53,26.62,26.39,26.39,55700.0,18.0844,18.1457,17.989,17.989,55700.0
2009-01-23 15:30:00,26.39,26.44,26.3,26.43,73700.0,17.989,18.0231,17.9276,18.0162,73700.0
2009-01-23 15:35:00,26.44,26.55,26.42,26.47,92200.0,18.0231,18.098,18.0094,18.0435,92200.0
2009-01-23 15:40:00,26.49,26.65,26.48,26.56,104600.0,18.0571,18.1662,18.0503,18.1049,104600.0
2009-01-23 15:45:00,26.57,26.62,26.48,26.62,90700.0,18.1117,18.1457,18.0503,18.1457,90700.0
2009-01-23 15:50:00,26.63,26.73,26.56,26.64,156400.0,18.1526,18.2207,18.1049,18.1594,156400.0
2009-01-23 15:55:00,26.65,26.82,26.63,26.63,283800.0,18.1662,18.2821,18.1526,18.1526,283800.0
2009-01-26 09:30:00,26.49,27.1,26.49,26.82,84400.0,18.0571,18.4729,18.0571,18.2821,84400.0
2009-01-26 09:35:00,26.85,26.91,26.5,26.53,135100.0,18.3025,18.3434,18.064,18.0844,135100.0
2009-01-26 09:40:00,26.54,26.88,26.49,26.65,160800.0,18.0912,18.323,18.0571,18.1662,160800.0
2009-01-26 09:45:00,26.69,26.84,26.57,26.59,48800.0,18.1935,18.2957,18.1117,18.1253,48800.0
2009-01-26 09:50:00,26.62,26.77,26.6,26.68,48500.0,18.1457,18.248,18.1321,18.1866,48500.0
2009-01-26 09:55:00,26.71,26.91,26.67,26.9,41400.0,18.2071,18.3434,18.1798,18.3366,41400.0
2009-01-26 10:00:00,26.93,27.32,26.9,27.15,97200.0,18.3571,18.6229,18.3366,18.507,97200.0
2009-01-26 10:05:00,27.14,27.38,27.07,27.38,52600.0,18.5002,18.6638,18.4525,18.6638,52600.0
2009-01-26 10:10:00,27.38,27.42,27.12,27.18,34800.0,18.6638,18.6911,18.4866,18.5275,34800.0
2009-01-26 10:15:00,27.2,27.34,27.13,27.17,38700.0,18.5411,18.6365,18.4934,18.5207,38700.0
2009-01-26 10:20:00,27.17,27.43,27.15,27.41,36500.0,18.5207,18.6979,18.507,18.6843,36500.0
2009-01-26 10:25:00,27.43,27.46,27.18,27.19,25300.0,18.6979,18.7183,18.5275,18.5343,25300.0
2009-01-26 10:30:00,27.2,27.29,27.2,27.26,30400.0,18.5411,18.6025,18.5411,18.582,30400.0
2009-01-26 10:35:00,27.27,27.27,27.05,27.06,24700.0,18.5888,18.5888,18.4389,18.4457,24700.0
2009-01-26 10:40:00,27.08,27.12,26.91,26.93,47100.0,18.4593,18.4866,18.3434,18.3571,47100.0
2009-01-26 10:45:00,26.93,27.09,26.92,27.07,26900.0,18.3571,18.4661,18.3502,18.4525,26900.0
2009-01-26 10:50:00,27.06,27.06,26.93,26.94,18600.0,18.4457,18.4457,18.3571,18.3639,18600.0
2009-01-26 10:55:00,26.95,27.02,26.95,27.01,23800.0,18.3707,18.4184,18.3707,18.4116,23800.0
2009-01-26 11:00:00,27.01,27.05,26.89,26.89,34000.0,18.4116,18.4389,18.3298,18.3298,34000.0
2009-01-26 11:05:00,26.9,26.97,26.87,26.92,29300.0,18.3366,18.3843,18.3162,18.3502,29300.0
2009-01-26 11:10:00,26.94,26.96,26.87,26.9,17700.0,18.3639,18.3775,18.3162,18.3366,17700.0
2009-01-26 11:15:00,26.9,26.96,26.74,26.75,38200.0,18.3366,18.3775,18.2275,18.2344,38200.0
2009-01-26 11:20:00,26.76,26.76,26.65,26.68,40300.0,18.2412,18.2412,18.1662,18.1866,40300.0
2009-01-26 11:25:00,26.67,26.76,26.64,26.76,33800.0,18.1798,18.2412,18.1594,18.2412,33800.0
2009-01-26 11:30:00,26.76,26.87,26.75,26.82,21400.0,18.2412,18.3162,18.2344,18.2821,21400.0
2009-01-26 11:35:00,26.83,26.86,26.81,26.82,17100.0,18.2889,18.3093,18.2753,18.2821,17100.0
2009-01-26 11:40:00,26.84,26.85,26.79,26.84,20200.0,18.2957,18.3025,18.2616,18.2957,20200.0
2009-01-26 11:45:00,26.84,26.89,26.65,26.66,22800.0,18.2957,18.3298,18.1662,18.173,22800.0
2009-01-26 11:50:00,26.67,27.2,26.59,26.61,54500.0,18.1798,18.5411,18.1253,18.1389,54500.0
2009-01-26 11:55:00,26.63,26.7,26.61,26.65,39800.0,18.1526,18.2003,18.1389,18.1662,39800.0
2009-01-26 12:00:00,26.64,26.7,26.64,26.66,43600.0,18.1594,18.2003,18.1594,18.173,43600.0
2009-01-26 12:05:00,26.66,26.67,26.62,26.64,15800.0,18.173,18.1798,18.1457,18.1594,15800.0
2009-01-26 12:10:00,26.62,26.63,26.54,26.57,24300.0,18.1457,18.1526,18.0912,18.1117,24300.0
2009-01-26 12:15:00,26.59,26.61,26.52,26.55,25200.0,18.1253,18.1389,18.0776,18.098,25200.0
2009-01-26 12:20:00,26.55,26.8,26.54,26.74,50500.0,18.098,18.2684,18.0912,18.2275,50500.0
2009-01-26 12:25:00,26.74,26.8,26.69,26.75,33900.0,18.2275,18.2684,18.1935,18.2344,33900.0
2009-01-26 12:30:00,26.75,26.85,26.62,26.62,44100.0,18.2344,18.3025,18.1457,18.1457,44100.0
2009-01-26 12:35:00,26.63,26.64,26.52,26.57,54800.0,18.1526,18.1594,18.0776,18.1117,54800.0
2009-01-26 12:40:00,26.58,26.63,26.54,26.6,32400.0,18.1185,18.1526,18.0912,18.1321,32400.0
2009-01-26 12:45:00,26.59,26.76,26.59,26.62,52200.0,18.1253,18.2412,18.1253,18.1457,52200.0
2009-01-26 12:50:00,26.62,26.68,26.55,26.67,47500.0,18.1457,18.1866,18.098,18.1798,47500.0
2009-01-26 12:55:00,26.67,26.68,26.45,26.45,80900.0,18.1798,18.1866,18.0299,18.0299,80900.0
2009-01-26 13:00:00,26.46,26.57,26.45,26.56,40100.0,18.0367,18.1117,18.0299,18.1049,40100.0
2009-01-26 13:05:00,26.54,26.54,26.3,26.35,58400.0,18.0912,18.0912,17.9276,17.9617,58400.0
2009-01-26 13:10:00,26.37,26.39,26.29,26.3,37100.0,17.9753,17.989,17.9208,17.9276,37100.0
2009-01-26 13:15:00,26.3,26.41,26.25,26.33,67000.0,17.9276,18.0026,17.8935,17.9481,67000.0
2009-01-26 13:20:00,26.33,26.36,26.19,26.31,50600.0,17.9481,17.9685,17.8526,17.9344,50600.0
2009-01-26 13:25:00,26.32,26.36,26.21,26.25,63800.0,17.9413,17.9685,17.8663,17.8935,63800.0
2009-01-26 13:30:00,26.27,26.27,26.03,26.06,78800.0,17.9072,17.9072,17.7436,17.764,78800.0
2009-01-26 13:35:00,26.07,26.13,25.97,26.03,70500.0,17.7708,17.8117,17.7027,17.7436,70500.0
2009-01-26 13:40:00,26.04,26.2,26.03,26.19,56100.0,17.7504,17.8595,17.7436,17.8526,56100.0
2009-01-26 13:45:00,26.2,26.23,25.93,25.93,75000.0,17.8595,17.8799,17.6754,17.6754,75000.0
2009-01-26 13:50:00,25.94,25.96,25.7,25.79,132200.0,17.6822,17.6959,17.5186,17.58,132200.0
2009-01-26 13:55:00,25.81,25.82,25.57,25.7,99300.0,17.5936,17.6004,17.43,17.5186,99300.0
2009-01-26 14:00:00,25.7,25.71,25.42,25.47,68800.0,17.5186,17.5254,17.3278,17.3618,68800.0
2009-01-26 14:05:00,25.47,25.59,25.4,25.56,60700.0,17.3618,17.4436,17.3141,17.4232,60700.0
2009-01-26 14:10:00,25.56,25.6,25.38,25.42,80600.0,17.4232,17.4505,17.3005,17.3278,80600.0
2009-01-26 14:15:00,25.42,25.52,25.36,25.51,73100.0,17.3278,17.3959,17.2869,17.3891,73100.0
2009-01-26 14:20:00,25.52,25.74,25.51,25.64,86800.0,17.3959,17.5459,17.3891,17.4777,86800.0
2009-01-26 14:25:00,25.65,25.81,25.61,25.72,75600.0,17.4845,17.5936,17.4573,17.5323,75600.0
2009-01-26 14:30:00,25.74,25.81,25.68,25.81,60300.0,17.5459,17.5936,17.505,17.5936,60300.0
2009-01-26 14:35:00,25.81,25.92,25.8,25.8,79800.0,17.5936,17.6686,17.5868,17.5868,79800.0
2009-01-26 14:40:00,25.79,25.86,25.66,25.67,41800.0,17.58,17.6277,17.4914,17.4982,41800.0
2009-01-26 14:45:00,25.68,25.89,25.61,25.85,56600.0,17.505,17.6481,17.4573,17.6209,56600.0
2009-01-26 14:50:00,25.86,25.94,25.82,25.87,53500.0,17.6277,17.6822,17.6004,17.6345,53500.0
2009-01-26 14:55:00,25.87,25.97,25.75,25.92,78300.0,17.6345,17.7027,17.5527,17.6686,78300.0
2009-01-26 15:00:00,25.93,26.06,25.92,25.99,53900.0,17.6754,17.764,17.6686,17.7163,53900.0
2009-01-26 15:05:00,26.0,26.18,25.99,26.16,69200.0,17.7231,17.8458,17.7163,17.8322,69200.0
2009-01-26 15:10:00,26.17,26.25,26.07,26.1,75800.0,17.839,17.8935,17.7708,17.7913,75800.0
2009-01-26 15:15:00,26.11,26.11,25.98,26.0,76900.0,17.7981,17.7981,17.7095,17.7231,76900.0
2009-01-26 15:20:00,26.0,26.18,25.98,26.15,101600.0,17.7231,17.8458,17.7095,17.8254,101600.0
2009-01-26 15:25:00,26.15,26.38,26.14,26.26,77400.0,17.8254,17.9822,17.8186,17.9004,77400.0
2009-01-26 15:30:00,26.27,26.29,26.13,26.22,89100.0,17.9072,17.9208,17.8117,17.8731,89100.0
2009-01-26 15:35:00,26.22,26.37,26.08,26.08,92900.0,17.8731,17.9753,17.7777,17.7777,92900.0
2009-01-26 15:40:00,26.09,26.18,25.84,25.96,129800.0,17.7845,17.8458,17.6141,17.6959,129800.0
2009-01-26 15:45:00,25.95,26.12,25.89,26.08,120200.0,17.689,17.8049,17.6481,17.7777,120200.0
2009-01-26 15:50:00,26.07,26.12,25.99,26.05,188700.0,17.7708,17.8049,17.7163,17.7572,188700.0
2009-01-26 15:55:00,26.05,26.07,25.92,25.99,202700.0,17.7572,17.7708,17.6686,17.7163,202700.0
2009-01-27 09:30:00,26.33,26.33,25.97,26.1,84700.0,17.9481,17.9481,17.7027,17.7913,84700.0
2009-01-27 09:35:00,26.09,26.63,26.05,26.61,84500.0,17.7845,18.1526,17.7572,18.1389,84500.0
2009-01-27 09:40:00,26.61,26.64,26.46,26.54,72600.0,18.1389,18.1594,18.0367,18.0912,72600.0
2009-01-27 09:45:00,26.59,26.73,26.56,26.6,66000.0,18.1253,18.2207,18.1049,18.1321,66000.0
2009-01-27 09:50:00,26.6,26.73,26.59,26.61,47600.0,18.1321,18.2207,18.1253,18.1389,47600.0
2009-01-27 09:55:00,26.61,26.68,26.39,26.41,46300.0,18.1389,18.1866,17.989,18.0026,46300.0
2009-01-27 10:00:00,26.4,26.52,26.22,26.32,104900.0,17.9958,18.0776,17.8731,17.9413,104900.0
2009-01-27 10:05:00,26.33,26.37,26.05,26.22,63200.0,17.9481,17.9753,17.7572,17.8731,63200.0
2009-01-27 10:10:00,26.22,26.25,25.96,26.0,111600.0,17.8731,17.8935,17.6959,17.7231,111600.0
2009-01-27 10:15:00,26.02,26.15,25.92,26.11,50900.0,17.7368,17.8254,17.6686,17.7981,50900.0
2009-01-27 10:20:00,26.15,26.31,26.12,26.16,41000.0,17.8254,17.9344,17.8049,17.8322,41000.0
2009-01-27 10:25:00,26.15,26.24,26.07,26.12,28100.0,17.8254,17.8867,17.7708,17.8049,28100.0
2009-01-27 10:30:00,26.12,26.17,26.03,26.11,21600.0,17.8049,17.839,17.7436,17.7981,21600.0
2009-01-27 10:35:00,26.11,26.26,26.11,26.18,23400.0,17.7981,17.9004,17.7981,17.8458,23400.0
2009-01-27 10:40:00,26.16,26.21,26.12,26.13,24200.0,17.8322,17.8663,17.8049,17.8117,24200.0
2009-01-27 10:45:00,26.12,26.13,25.87,25.9,38800.0,17.8049,17.8117,17.6345,17.655,38800.0
2009-01-27 10:50:00,25.89,26.03,25.87,26.0,39400.0,17.6481,17.7436,17.6345,17.7231,39400.0
2009-01-27 10:55:00,26.0,26.05,25.91,26.02,55900.0,17.7231,17.7572,17.6618,17.7368,55900.0
2009-01-27 11:00:00,26.02,26.08,25.96,26.04,31900.0,17.7368,17.7777,17.6959,17.7504,31900.0
2009-01-27 11:05:00,26.04,26.19,25.96,26.17,28900.0,17.7504,17.8526,17.6959,17.839,28900.0
2009-01-27 11:10:00,26.17,26.23,26.05,26.06,50200.0,17.839,17.8799,17.7572,17.764,50200.0
2009-01-27 11:15:00,26.06,26.22,26.03,26.16,50800.0,17.764,17.8731,17.7436,17.8322,50800.0
2009-01-27 11:20:00,26.17,26.17,26.08,26.08,27200.0,17.839,17.839,17.7777,17.7777,27200.0
2009-01-27 11:25:00,26.1,26.25,26.09,26.22,32900.0,17.7913,17.8935,17.7845,17.8731,32900.0
2009-01-27 11:30:00,26.23,26.33,26.21,26.21,33600.0,17.8799,17.9481,17.8663,17.8663,33600.0
2009-01-27 11:35:00,26.22,26.32,26.2,26.31,23300.0,17.8731,17.9413,17.8595,17.9344,23300.0
2009-01-27 11:40:00,26.31,26.33,26.21,26.25,21600.0,17.9344,17.9481,17.8663,17.8935,21600.0
2009-01-27 11:45:00,26.25,26.42,26.25,26.4,37500.0,17.8935,18.0094,17.8935,17.9958,37500.0
2009-01-27 11:50:00,26.41,26.48,26.4,26.45,31400.0,18.0026,18.0503,17.9958,18.0299,31400.0
2009-01-27 11:55:00,26.45,26.49,26.36,26.36,16000.0,18.0299,18.0571,17.9685,17.9685,16000.0
2009-01-27 12:00:00,26.37,26.45,26.34,26.4,28300.0,17.9753,18.0299,17.9549,17.9958,28300.0
2009-01-27 12:05:00,26.41,26.48,26.38,26.48,29000.0,18.0026,18.0503,17.9822,18.0503,29000.0
2009-01-27 12:10:00,26.49,26.53,26.4,26.43,34200.0,18.0571,18.0844,17.9958,18.0162,34200.0
2009-01-27 12:15:00,26.44,26.57,26.41,26.47,40900.0,18.0231,18.1117,18.0026,18.0435,40900.0
2009-01-27 12:20:00,26.48,26.65,26.46,26.59,43300.0,18.0503,18.1662,18.0367,18.1253,43300.0
2009-01-27 12:25:00,26.58,26.78,26.56,26.73,79200.0,18.1185,18.2548,18.1049,18.2207,79200.0
2009-01-27 12:30:00,26.72,26.74,26.63,26.63,29600.0,18.2139,18.2275,18.1526,18.1526,29600.0
2009-01-27 12:35:00,26.64,26.71,26.62,26.7,26500.0,18.1594,18.2071,18.1457,18.2003,26500.0
2009-01-27 12:40:00,26.71,26.8,26.67,26.68,29600.0,18.2071,18.2684,18.1798,18.1866,29600.0
2009-01-27 12:45:00,26.69,26.69,26.6,26.66,16200.0,18.1935,18.1935,18.1321,18.173,16200.0
2009-01-27 12:50:00,26.66,26.7,26.59,26.67,20100.0,18.173,18.2003,18.1253,18.1798,20100.0
2009-01-27 12:55:00,26.7,26.77,26.6,26.62,39500.0,18.2003,18.248,18.1321,18.1457,39500.0
2009-01-27 13:00:00,26.6,26.63,26.47,26.51,34800.0,18.1321,18.1526,18.0435,18.0708,34800.0
2009-01-27 13:05:00,26.51,26.52,26.39,26.52,52900.0,18.0708,18.0776,17.989,18.0776,52900.0
2009-01-27 13:10:00,26.52,26.69,26.51,26.67,44800.0,18.0776,18.1935,18.0708,18.1798,44800.0
2009-01-27 13:15:00,26.66,26.69,26.62,26.69,24200.0,18.173,18.1935,18.1457,18.1935,24200.0
2009-01-27 13:20:00,26.7,26.84,26.68,26.84,44800.0,18.2003,18.2957,18.1866,18.2957,44800.0
2009-01-27 13:25:00,26.83,26.88,26.67,26.71,44800.0,18.2889,18.323,18.1798,18.2071,44800.0
2009-01-27 13:30:00,26.73,26.76,26.61,26.65,29600.0,18.2207,18.2412,18.1389,18.1662,29600.0
2009-01-27 13:35:00,26.64,26.74,26.62,26.7,19500.0,18.1594,18.2275,18.1457,18.2003,19500.0
2009-01-27 13:40:00,26.7,26.83,26.69,26.77,42200.0,18.2003,18.2889,18.1935,18.248,42200.0
2009-01-27 13:45:00,26.76,26.84,26.7,26.74,29600.0,18.2412,18.2957,18.2003,18.2275,29600.0
2009-01-27 13:50:00,26.77,26.86,26.76,26.83,24700.0,18.248,18.3093,18.2412,18.2889,24700.0
2009-01-27 13:55:00,26.85,26.85,26.7,26.71,61500.0,18.3025,18.3025,18.2003,18.2071,61500.0
2009-01-27 14:00:00,26.71,26.8,26.67,26.74,41300.0,18.2071,18.2684,18.1798,18.2275,41300.0
2009-01-27 14:05:00,26.76,26.78,26.63,26.72,55900.0,18.2412,18.2548,18.1526,18.2139,55900.0
2009-01-27 14:10:00,26.72,26.77,26.62,26.67,52000.0,18.2139,18.248,18.1457,18.1798,52000.0
2009-01-27 14:15:00,26.64,26.83,26.62,26.76,51600.0,18.1594,18.2889,18.1457,18.2412,51600.0
2009-01-27 14:20:00,26.76,26.82,26.71,26.8,36900.0,18.2412,18.2821,18.2071,18.2684,36900.0
2009-01-27 14:25:00,26.81,26.84,26.66,26.69,63500.0,18.2753,18.2957,18.173,18.1935,63500.0
2009-01-27 14:30:00,26.69,26.85,26.65,26.8,96600.0,18.1935,18.3025,18.1662,18.2684,96600.0
2009-01-27 14:35:00,26.83,26.98,26.81,26.93,89400.0,18.2889,18.3911,18.2753,18.3571,89400.0
2009-01-27 14:40:00,26.91,26.96,26.88,26.92,27900.0,18.3434,18.3775,18.323,18.3502,27900.0
2009-01-27 14:45:00,26.92,26.93,26.85,26.92,38300.0,18.3502,18.3571,18.3025,18.3502,38300.0
2009-01-27 14:50:00,26.92,27.07,26.92,26.96,70100.0,18.3502,18.4525,18.3502,18.3775,70100.0
2009-01-27 14:55:00,26.96,26.97,26.88,26.94,29400.0,18.3775,18.3843,18.323,18.3639,29400.0
2009-01-27 15:00:00,26.95,27.02,26.78,26.9,105900.0,18.3707,18.4184,18.2548,18.3366,105900.0
2009-01-27 15:05:00,26.91,27.03,26.83,27.0,170300.0,18.3434,18.4252,18.2889,18.4048,170300.0
2009-01-27 15:10:00,26.99,27.08,26.97,27.05,80900.0,18.398,18.4593,18.3843,18.4389,80900.0
2009-01-27 15:15:00,27.04,27.08,26.93,26.95,63900.0,18.432,18.4593,18.3571,18.3707,63900.0
2009-01-27 15:20:00,26.94,27.05,26.92,27.0,52800.0,18.3639,18.4389,18.3502,18.4048,52800.0
2009-01-27 15:25:00,27.0,27.11,26.91,27.09,115300.0,18.4048,18.4798,18.3434,18.4661,115300.0
2009-01-27 15:30:00,27.09,27.09,26.93,27.0,156600.0,18.4661,18.4661,18.3571,18.4048,156600.0
2009-01-27 15:35:00,27.02,27.05,26.97,27.02,70400.0,18.4184,18.4389,18.3843,18.4184,70400.0
2009-01-27 15:40:00,27.01,27.11,26.96,27.07,116900.0,18.4116,18.4798,18.3775,18.4525,116900.0
2009-01-27 15:45:00,27.07,27.15,26.99,27.13,163200.0,18.4525,18.507,18.398,18.4934,163200.0
2009-01-27 15:50:00,27.14,27.16,27.05,27.13,155800.0,18.5002,18.5138,18.4389,18.4934,155800.0
2009-01-27 15:55:00,27.12,27.26,27.12,27.16,216000.0,18.4866,18.582,18.4866,18.5138,216000.0
2009-01-28 09:30:00,28.63,28.96,28.06,28.06,143100.0,19.5159,19.7408,19.1273,19.1273,143100.0
2009-01-28 09:35:00,28.03,28.42,27.79,28.11,147300.0,19.1069,19.3727,18.9433,19.1614,147300.0
2009-01-28 09:40:00,28.11,28.25,27.73,27.82,118900.0,19.1614,19.2569,18.9024,18.9637,118900.0
2009-01-28 09:45:00,27.86,28.19,27.77,28.17,62700.0,18.991,19.216,18.9297,19.2023,62700.0
2009-01-28 09:50:00,28.15,28.52,28.13,28.46,124100.0,19.1887,19.4409,19.1751,19.4,124100.0
2009-01-28 09:55:00,28.45,28.48,28.2,28.25,50500.0,19.3932,19.4136,19.2228,19.2569,50500.0
2009-01-28 10:00:00,28.27,28.44,28.2,28.25,52900.0,19.2705,19.3864,19.2228,19.2569,52900.0
2009-01-28 10:05:00,28.27,28.58,28.2,28.58,89600.0,19.2705,19.4818,19.2228,19.4818,89600.0
2009-01-28 10:10:00,28.59,28.73,28.5,28.51,114000.0,19.4886,19.584,19.4273,19.4341,114000.0
2009-01-28 10:15:00,28.5,28.51,28.31,28.42,73000.0,19.4273,19.4341,19.2978,19.3727,73000.0
2009-01-28 10:20:00,28.45,28.57,28.42,28.47,59600.0,19.3932,19.475,19.3727,19.4068,59600.0
2009-01-28 10:25:00,28.47,28.72,28.45,28.7,49500.0,19.4068,19.5772,19.3932,19.5636,49500.0
2009-01-28 10:30:00,28.71,29.18,28.67,29.12,150400.0,19.5704,19.8908,19.5431,19.8499,150400.0
2009-01-28 10:35:00,29.12,29.2,28.89,29.01,116300.0,19.8499,19.9044,19.6931,19.7749,116300.0
2009-01-28 10:40:00,29.01,29.15,28.96,29.13,61800.0,19.7749,19.8703,19.7408,19.8567,61800.0
2009-01-28 10:45:00,29.12,29.26,29.08,29.26,59700.0,19.8499,19.9453,19.8226,19.9453,59700.0
2009-01-28 10:50:00,29.27,29.28,29.09,29.25,85300.0,19.9521,19.959,19.8294,19.9385,85300.0
2009-01-28 10:55:00,29.25,29.38,29.25,29.38,85700.0,19.9385,20.0271,19.9385,20.0271,85700.0
2009-01-28 11:00:00,29.36,29.53,29.36,29.49,84700.0,20.0135,20.1294,20.0135,20.1021,84700.0
2009-01-28 11:05:00,29.47,29.6,29.41,29.56,84700.0,20.0885,20.1771,20.0476,20.1498,84700.0
2009-01-28 11:10:00,29.56,29.58,29.36,29.39,63400.0,20.1498,20.1635,20.0135,20.0339,63400.0
2009-01-28 11:15:00,29.37,29.41,29.25,29.31,54000.0,20.0203,20.0476,19.9385,19.9794,54000.0
2009-01-28 11:20:00,29.31,29.36,29.21,29.35,60400.0,19.9794,20.0135,19.9112,20.0067,60400.0
2009-01-28 11:25:00,29.35,29.42,29.22,29.35,31200.0,20.0067,20.0544,19.9181,20.0067,31200.0
2009-01-28 11:30:00,29.38,29.38,29.15,29.18,47100.0,20.0271,20.0271,19.8703,19.8908,47100.0
2009-01-28 11:35:00,29.18,29.18,28.96,28.98,34000.0,19.8908,19.8908,19.7408,19.7545,34000.0
2009-01-28 11:40:00,28.99,29.19,28.95,29.0,55000.0,19.7613,19.8976,19.734,19.7681,55000.0
2009-01-28 11:45:00,29.0,29.03,28.87,28.98,60700.0,19.7681,19.7885,19.6795,19.7545,60700.0
2009-01-28 11:50:00,28.99,29.07,28.95,29.0,56800.0,19.7613,19.8158,19.734,19.7681,56800.0
2009-01-28 11:55:00,29.0,29.12,28.99,29.11,20900.0,19.7681,19.8499,19.7613,19.8431,20900.0
2009-01-28 12:00:00,29.12,29.14,29.02,29.05,29900.0,19.8499,19.8635,19.7817,19.8022,29900.0
2009-01-28 12:05:00,29.05,29.06,28.96,29.06,30100.0,19.8022,19.809,19.7408,19.809,30100.0
2009-01-28 12:10:00,29.06,29.2,29.04,29.17,22100.0,19.809,19.9044,19.7954,19.884,22100.0
2009-01-28 12:15:00,29.18,29.24,29.14,29.15,29100.0,19.8908,19.9317,19.8635,19.8703,29100.0
2009-01-28 12:20:00,29.14,29.16,29.04,29.13,75600.0,19.8635,19.8772,19.7954,19.8567,75600.0
2009-01-28 12:25:00,29.13,29.24,29.13,29.24,11000.0,19.8567,19.9317,19.8567,19.9317,11000.0
2009-01-28 12:30:00,29.24,29.33,29.23,29.33,24300.0,19.9317,19.993,19.9249,19.993,24300.0
2009-01-28 12:35:00,29.32,29.38,29.29,29.33,55900.0,19.9862,20.0271,19.9658,19.993,55900.0
2009-01-28 12:40:00,29.33,29.35,29.23,29.35,37800.0,19.993,20.0067,19.9249,20.0067,37800.0
2009-01-28 12:45:00,29.35,29.35,29.27,29.31,31500.0,20.0067,20.0067,19.9521,19.9794,31500.0
2009-01-28 12:50:00,29.3,29.39,29.3,29.34,22000.0,19.9726,20.0339,19.9726,19.9999,22000.0
2009-01-28 12:55:00,29.35,29.35,29.24,29.25,27200.0,20.0067,20.0067,19.9317,19.9385,27200.0
2009-01-28 13:00:00,29.24,29.25,29.17,29.2,72400.0,19.9317,19.9385,19.884,19.9044,72400.0
2009-01-28 13:05:00,29.2,29.39,29.16,29.24,51200.0,19.9044,20.0339,19.8772,19.9317,51200.0
2009-01-28 13:10:00,29.23,29.36,29.22,29.3,31600.0,19.9249,20.0135,19.9181,19.9726,31600.0
2009-01-28 13:15:00,29.3,29.33,29.19,29.33,30700.0,19.9726,19.993,19.8976,19.993,30700.0
2009-01-28 13:20:00,29.33,29.5,29.32,29.48,35700.0,19.993,20.1089,19.9862,20.0953,35700.0
2009-01-28 13:25:00,29.46,29.49,29.33,29.36,45900.0,20.0817,20.1021,19.993,20.0135,45900.0
2009-01-28 13:30:00,29.36,29.48,29.3,29.3,50100.0,20.0135,20.0953,19.9726,19.9726,50100.0
2009-01-28 13:35:00,29.3,29.4,29.3,29.32,41200.0,19.9726,20.0408,19.9726,19.9862,41200.0
2009-01-28 13:40:00,29.34,29.49,29.31,29.47,24700.0,19.9999,20.1021,19.9794,20.0885,24700.0
2009-01-28 13:45:00,29.47,29.54,29.46,29.53,28300.0,20.0885,20.1362,20.0817,20.1294,28300.0
2009-01-28 13:50:00,29.53,29.54,29.39,29.47,37700.0,20.1294,20.1362,20.0339,20.0885,37700.0
2009-01-28 13:55:00,29.46,29.53,29.43,29.45,27300.0,20.0817,20.1294,20.0612,20.0748,27300.0
2009-01-28 14:00:00,29.45,29.48,29.38,29.48,47500.0,20.0748,20.0953,20.0271,20.0953,47500.0
2009-01-28 14:05:00,29.47,29.55,29.44,29.47,46000.0,20.0885,20.143,20.068,20.0885,46000.0
2009-01-28 14:10:00,29.47,29.59,29.47,29.53,31500.0,20.0885,20.1703,20.0885,20.1294,31500.0
2009-01-28 14:15:00,29.53,29.92,29.32,29.85,106900.0,20.1294,20.3952,19.9862,20.3475,106900.0
2009-01-28 14:20:00,29.85,29.89,29.47,29.5,82700.0,20.3475,20.3748,20.0885,20.1089,82700.0
2009-01-28 14:25:00,29.49,29.55,29.26,29.29,97000.0,20.1021,20.143,19.9453,19.9658,97000.0
2009-01-28 14:30:00,29.3,29.4,28.95,28.98,150900.0,19.9726,20.0408,19.734,19.7545,150900.0
2009-01-28 14:35:00,29.0,29.12,28.81,29.11,109300.0,19.7681,19.8499,19.6386,19.8431,109300.0
2009-01-28 14:40:00,29.1,29.28,29.08,29.24,47200.0,19.8363,19.959,19.8226,19.9317,47200.0
2009-01-28 14:45:00,29.24,29.27,29.1,29.18,48700.0,19.9317,19.9521,19.8363,19.8908,48700.0
2009-01-28 14:50:00,29.18,29.24,28.94,28.98,98500.0,19.8908,19.9317,19.7272,19.7545,98500.0
2009-01-28 14:55:00,29.0,29.34,28.99,29.34,74600.0,19.7681,19.9999,19.7613,19.9999,74600.0
2009-01-28 15:00:00,29.33,29.44,29.26,29.26,78600.0,19.993,20.068,19.9453,19.9453,78600.0
2009-01-28 15:05:00,29.24,29.28,28.91,29.0,71500.0,19.9317,19.959,19.7067,19.7681,71500.0
2009-01-28 15:10:00,29.0,29.03,28.89,28.93,69900.0,19.7681,19.7885,19.6931,19.7204,69900.0
2009-01-28 15:15:00,28.93,29.15,28.93,29.12,49500.0,19.7204,19.8703,19.7204,19.8499,49500.0
2009-01-28 15:20:00,29.13,29.16,28.88,28.96,60300.0,19.8567,19.8772,19.6863,19.7408,60300.0
2009-01-28 15:25:00,28.97,29.01,28.75,28.8,115900.0,19.7476,19.7749,19.5977,19.6318,115900.0
2009-01-28 15:30:00,28.81,28.96,28.79,28.9,83400.0,19.6386,19.7408,19.6249,19.6999,83400.0
2009-01-28 15:35:00,28.92,29.09,28.9,28.97,115000.0,19.7136,19.8294,19.6999,19.7476,115000.0
2009-01-28 15:40:00,28.97,29.22,28.97,29.2,182800.0,19.7476,19.9181,19.7476,19.9044,182800.0
2009-01-28 15:45:00,29.2,29.46,29.13,29.41,157500.0,19.9044,20.0817,19.8567,20.0476,157500.0
2009-01-28 15:50:00,29.42,29.65,29.31,29.64,332000.0,20.0544,20.2112,19.9794,20.2044,332000.0
2009-01-28 15:55:00,29.64,29.81,29.5,29.63,643300.0,20.2044,20.3202,20.1089,20.1975,643300.0
2009-01-29 09:30:00,23.74,24.45,23.35,23.8,958300.0,16.1826,16.6666,15.9167,16.2235,958300.0
2009-01-29 09:35:00,23.8,24.89,23.75,24.73,870800.0,16.2235,16.9665,16.1894,16.8574,870800.0
2009-01-29 09:40:00,24.72,24.95,24.36,24.74,503800.0,16.8506,17.0074,16.6052,16.8642,503800.0
2009-01-29 09:45:00,24.74,24.74,23.41,23.75,591700.0,16.8642,16.8642,15.9576,16.1894,591700.0
2009-01-29 09:50:00,23.75,24.0,23.21,23.78,357700.0,16.1894,16.3598,15.8213,16.2098,357700.0
2009-01-29 09:55:00,23.8,23.8,23.3,23.68,222100.0,16.2235,16.2235,15.8826,16.1417,222100.0
2009-01-29 10:00:00,23.66,23.73,23.39,23.67,339400.0,16.128,16.1758,15.944,16.1349,339400.0
2009-01-29 10:05:00,23.66,23.96,23.56,23.89,255300.0,16.128,16.3325,16.0599,16.2848,255300.0
2009-01-29 10:10:00,23.89,24.42,23.72,24.28,297600.0,16.2848,16.6461,16.1689,16.5507,297600.0
2009-01-29 10:15:00,24.22,24.54,24.19,24.34,364400.0,16.5098,16.7279,16.4893,16.5916,364400.0
2009-01-29 10:20:00,24.34,24.37,24.07,24.11,180700.0,16.5916,16.612,16.4075,16.4348,180700.0
2009-01-29 10:25:00,24.11,24.11,23.87,24.06,216600.0,16.4348,16.4348,16.2712,16.4007,216600.0
2009-01-29 10:30:00,24.08,24.2,23.88,23.93,144700.0,16.4143,16.4961,16.278,16.3121,144700.0
2009-01-29 10:35:00,23.93,23.97,23.72,23.86,204000.0,16.3121,16.3394,16.1689,16.2644,204000.0
2009-01-29 10:40:00,23.88,23.97,23.62,23.79,152600.0,16.278,16.3394,16.1008,16.2167,152600.0
2009-01-29 10:45:00,23.8,23.83,23.52,23.59,205200.0,16.2235,16.2439,16.0326,16.0803,205200.0
2009-01-29 10:50:00,23.57,23.77,23.48,23.69,194800.0,16.0667,16.203,16.0053,16.1485,194800.0
2009-01-29 10:55:00,23.69,24.07,23.69,24.02,218700.0,16.1485,16.4075,16.1485,16.3734,218700.0
2009-01-29 11:00:00,24.02,24.09,23.88,24.06,162000.0,16.3734,16.4212,16.278,16.4007,162000.0
2009-01-29 11:05:00,24.07,24.1,23.75,23.77,125300.0,16.4075,16.428,16.1894,16.203,125300.0
2009-01-29 11:10:00,23.77,23.83,23.62,23.62,186000.0,16.203,16.2439,16.1008,16.1008,186000.0
2009-01-29 11:15:00,23.63,23.9,23.62,23.65,166300.0,16.1076,16.2916,16.1008,16.1212,166300.0
2009-01-29 11:20:00,23.65,23.77,23.63,23.72,82800.0,16.1212,16.203,16.1076,16.1689,82800.0
2009-01-29 11:25:00,23.71,23.73,23.56,23.56,100100.0,16.1621,16.1758,16.0599,16.0599,100100.0
2009-01-29 11:30:00,23.58,23.64,23.5,23.53,91700.0,16.0735,16.1144,16.019,16.0394,91700.0
2009-01-29 11:35:00,23.52,23.71,23.5,23.67,86200.0,16.0326,16.1621,16.019,16.1349,86200.0
2009-01-29 11:40:00,23.69,23.85,23.67,23.72,126000.0,16.1485,16.2576,16.1349,16.1689,126000.0
2009-01-29 11:45:00,23.7,23.78,23.61,23.67,123600.0,16.1553,16.2098,16.094,16.1349,123600.0
2009-01-29 11:50:00,23.67,23.8,23.6,23.79,86400.0,16.1349,16.2235,16.0871,16.2167,86400.0
2009-01-29 11:55:00,23.78,23.8,23.64,23.64,66300.0,16.2098,16.2235,16.1144,16.1144,66300.0
2009-01-29 12:00:00,23.64,23.64,23.33,23.43,208000.0,16.1144,16.1144,15.9031,15.9713,208000.0
2009-01-29 12:05:00,23.44,23.59,23.43,23.51,102400.0,15.9781,16.0803,15.9713,16.0258,102400.0
2009-01-29 12:10:00,23.52,23.65,23.47,23.63,88100.0,16.0326,16.1212,15.9985,16.1076,88100.0
2009-01-29 12:15:00,23.61,23.64,23.51,23.59,71300.0,16.094,16.1144,16.0258,16.0803,71300.0
2009-01-29 12:20:00,23.58,23.74,23.58,23.59,67900.0,16.0735,16.1826,16.0735,16.0803,67900.0
2009-01-29 12:25:00,23.59,23.64,23.55,23.64,52500.0,16.0803,16.1144,16.0531,16.1144,52500.0
2009-01-29 12:30:00,23.63,23.64,23.52,23.54,57300.0,16.1076,16.1144,16.0326,16.0462,57300.0
2009-01-29 12:35:00,23.54,23.59,23.25,23.28,169800.0,16.0462,16.0803,15.8486,15.869,169800.0
2009-01-29 12:40:00,23.28,23.28,23.06,23.2,240300.0,15.869,15.869,15.719,15.8145,240300.0
2009-01-29 12:45:00,23.19,23.4,23.18,23.32,138200.0,15.8077,15.9508,15.8008,15.8963,138200.0
2009-01-29 12:50:00,23.32,23.37,23.12,23.12,114600.0,15.8963,15.9304,15.7599,15.7599,114600.0
2009-01-29 12:55:00,23.1,23.18,23.0,23.16,179800.0,15.7463,15.8008,15.6781,15.7872,179800.0
2009-01-29 13:00:00,23.18,23.45,23.14,23.41,143900.0,15.8008,15.9849,15.7736,15.9576,143900.0
2009-01-29 13:05:00,23.41,23.53,23.33,23.43,92400.0,15.9576,16.0394,15.9031,15.9713,92400.0
2009-01-29 13:10:00,23.42,23.57,23.4,23.51,84500.0,15.9644,16.0667,15.9508,16.0258,84500.0
2009-01-29 13:15:00,23.51,23.51,23.38,23.4,46800.0,16.0258,16.0258,15.9372,15.9508,46800.0
2009-01-29 13:20:00,23.39,23.46,23.34,23.35,76900.0,15.944,15.9917,15.9099,15.9167,76900.0
2009-01-29 13:25:00,23.35,23.53,23.33,23.52,114600.0,15.9167,16.0394,15.9031,16.0326,114600.0
2009-01-29 13:30:00,23.52,23.55,23.46,23.5,103000.0,16.0326,16.0531,15.9917,16.019,103000.0
2009-01-29 13:35:00,23.51,23.64,23.37,23.38,167200.0,16.0258,16.1144,15.9304,15.9372,167200.0
2009-01-29 13:40:00,23.37,23.53,23.37,23.39,91700.0,15.9304,16.0394,15.9304,15.944,91700.0
2009-01-29 13:45:00,23.4,23.4,23.28,23.3,122300.0,15.9508,15.9508,15.869,15.8826,122300.0
2009-01-29 13:50:00,23.3,23.33,23.2,23.23,92500.0,15.8826,15.9031,15.8145,15.8349,92500.0
2009-01-29 13:55:00,23.24,23.35,23.22,23.28,69300.0,15.8417,15.9167,15.8281,15.869,69300.0
2009-01-29 14:00:00,23.28,23.39,23.28,23.33,54700.0,15.869,15.944,15.869,15.9031,54700.0
2009-01-29 14:05:00,23.33,23.64,23.32,23.52,113600.0,15.9031,16.1144,15.8963,16.0326,113600.0
2009-01-29 14:10:00,23.52,23.58,23.38,23.57,62700.0,16.0326,16.0735,15.9372,16.0667,62700.0
2009-01-29 14:15:00,23.57,23.72,23.54,23.68,83900.0,16.0667,16.1689,16.0462,16.1417,83900.0
2009-01-29 14:20:00,23.66,23.73,23.49,23.5,58700.0,16.128,16.1758,16.0122,16.019,58700.0
2009-01-29 14:25:00,23.5,23.68,23.49,23.68,49300.0,16.019,16.1417,16.0122,16.1417,49300.0
2009-01-29 14:30:00,23.67,23.95,23.63,23.89,191600.0,16.1349,16.3257,16.1076,16.2848,191600.0
2009-01-29 14:35:00,23.88,23.9,23.73,23.87,88800.0,16.278,16.2916,16.1758,16.2712,88800.0
2009-01-29 14:40:00,23.88,23.98,23.83,23.85,74900.0,16.278,16.3462,16.2439,16.2576,74900.0
2009-01-29 14:45:00,23.85,23.86,23.62,23.69,85200.0,16.2576,16.2644,16.1008,16.1485,85200.0
2009-01-29 14:50:00,23.68,23.81,23.65,23.81,70900.0,16.1417,16.2303,16.1212,16.2303,70900.0
2009-01-29 14:55:00,23.8,23.82,23.58,23.62,73800.0,16.2235,16.2371,16.0735,16.1008,73800.0
2009-01-29 15:00:00,23.64,23.77,23.63,23.72,72600.0,16.1144,16.203,16.1076,16.1689,72600.0
2009-01-29 15:05:00,23.72,23.73,23.6,23.65,91600.0,16.1689,16.1758,16.0871,16.1212,91600.0
2009-01-29 15:10:00,23.66,23.68,23.6,23.65,84700.0,16.128,16.1417,16.0871,16.1212,84700.0
2009-01-29 15:15:00,23.65,23.81,23.62,23.75,98600.0,16.1212,16.2303,16.1008,16.1894,98600.0
2009-01-29 15:20:00,23.74,23.75,23.49,23.53,163700.0,16.1826,16.1894,16.0122,16.0394,163700.0
2009-01-29 15:25:00,23.53,23.54,23.4,23.54,95800.0,16.0394,16.0462,15.9508,16.0462,95800.0
2009-01-29 15:30:00,23.52,23.53,23.27,23.28,175600.0,16.0326,16.0394,15.8622,15.869,175600.0
2009-01-29 15:35:00,23.29,23.39,23.25,23.26,171800.0,15.8758,15.944,15.8486,15.8554,171800.0
2009-01-29 15:40:00,23.26,23.52,23.18,23.41,317100.0,15.8554,16.0326,15.8008,15.9576,317100.0
2009-01-29 15:45:00,23.42,23.6,23.28,23.53,481900.0,15.9644,16.0871,15.869,16.0394,481900.0
2009-01-29 15:50:00,23.54,23.58,23.26,23.42,488700.0,16.0462,16.0735,15.8554,15.9644,488700.0
2009-01-29 15:55:00,23.42,23.7,23.32,23.47,966400.0,15.9644,16.1553,15.8963,15.9985,966400.0
2009-01-30 09:30:00,22.39,23.17,22.25,23.14,420900.0,15.2623,15.794,15.1669,15.7736,420900.0
2009-01-30 09:35:00,23.17,23.22,22.97,23.0,242100.0,15.794,15.8281,15.6577,15.6781,242100.0
2009-01-30 09:40:00,23.0,23.01,22.51,22.56,285600.0,15.6781,15.685,15.3441,15.3782,285600.0
2009-01-30 09:45:00,22.54,22.75,22.47,22.5,186600.0,15.3646,15.5077,15.3169,15.3373,186600.0
2009-01-30 09:50:00,22.51,22.62,22.28,22.28,266900.0,15.3441,15.4191,15.1874,15.1874,266900.0
2009-01-30 09:55:00,22.3,22.47,21.78,21.99,608100.0,15.201,15.3169,14.8465,14.9897,608100.0
2009-01-30 10:00:00,21.96,22.15,21.67,21.67,211500.0,14.9692,15.0987,14.7715,14.7715,211500.0
2009-01-30 10:05:00,21.68,21.79,21.47,21.49,322200.0,14.7784,14.8533,14.6352,14.6488,322200.0
2009-01-30 10:10:00,21.48,21.69,21.38,21.45,319300.0,14.642,14.7852,14.5739,14.6216,319300.0
2009-01-30 10:15:00,21.47,21.71,21.44,21.56,177400.0,14.6352,14.7988,14.6148,14.6966,177400.0
2009-01-30 10:20:00,21.57,21.76,21.57,21.64,129000.0,14.7034,14.8329,14.7034,14.7511,129000.0
2009-01-30 10:25:00,21.64,21.76,21.5,21.57,218700.0,14.7511,14.8329,14.6557,14.7034,218700.0
2009-01-30 10:30:00,21.57,21.67,21.43,21.44,253400.0,14.7034,14.7715,14.6079,14.6148,253400.0
2009-01-30 10:35:00,21.43,21.56,21.3,21.53,246800.0,14.6079,14.6966,14.5193,14.6761,246800.0
2009-01-30 10:40:00,21.53,21.55,21.41,21.46,177500.0,14.6761,14.6897,14.5943,14.6284,177500.0
2009-01-30 10:45:00,21.46,21.52,21.33,21.34,158100.0,14.6284,14.6693,14.5398,14.5466,158100.0
2009-01-30 10:50:00,21.34,21.38,21.21,21.27,266900.0,14.5466,14.5739,14.458,14.4989,266900.0
2009-01-30 10:55:00,21.26,21.38,21.25,21.3,99900.0,14.4921,14.5739,14.4852,14.5193,99900.0
2009-01-30 11:00:00,21.3,21.64,21.3,21.6,204700.0,14.5193,14.7511,14.5193,14.7238,204700.0
2009-01-30 11:05:00,21.61,21.67,21.43,21.5,125200.0,14.7306,14.7715,14.6079,14.6557,125200.0
2009-01-30 11:10:00,21.51,21.51,21.31,21.32,84100.0,14.6625,14.6625,14.5261,14.533,84100.0
2009-01-30 11:15:00,21.31,21.38,21.14,21.18,235400.0,14.5261,14.5739,14.4103,14.4375,235400.0
2009-01-30 11:20:00,21.21,21.25,21.16,21.18,85800.0,14.458,14.4852,14.4239,14.4375,85800.0
2009-01-30 11:25:00,21.19,21.29,21.13,21.27,165300.0,14.4443,14.5125,14.4034,14.4989,165300.0
2009-01-30 11:30:00,21.27,21.3,21.17,21.25,119500.0,14.4989,14.5193,14.4307,14.4852,119500.0
2009-01-30 11:35:00,21.26,21.39,21.25,21.28,125400.0,14.4921,14.5807,14.4852,14.5057,125400.0
2009-01-30 11:40:00,21.28,21.37,21.28,21.35,49200.0,14.5057,14.567,14.5057,14.5534,49200.0
2009-01-30 11:45:00,21.36,21.41,21.25,21.4,98300.0,14.5602,14.5943,14.4852,14.5875,98300.0
2009-01-30 11:50:00,21.4,21.44,21.35,21.37,123500.0,14.5875,14.6148,14.5534,14.567,123500.0
2009-01-30 11:55:00,21.38,21.55,21.37,21.52,116800.0,14.5739,14.6897,14.567,14.6693,116800.0
2009-01-30 12:00:00,21.53,21.59,21.42,21.43,126000.0,14.6761,14.717,14.6011,14.6079,126000.0
2009-01-30 12:05:00,21.43,21.5,21.36,21.49,63200.0,14.6079,14.6557,14.5602,14.6488,63200.0
2009-01-30 12:10:00,21.5,21.71,21.49,21.69,155400.0,14.6557,14.7988,14.6488,14.7852,155400.0
2009-01-30 12:15:00,21.69,21.7,21.61,21.66,74900.0,14.7852,14.792,14.7306,14.7647,74900.0
2009-01-30 12:20:00,21.67,21.68,21.61,21.62,38100.0,14.7715,14.7784,14.7306,14.7375,38100.0
2009-01-30 12:25:00,21.62,21.63,21.56,21.58,64900.0,14.7375,14.7443,14.6966,14.7102,64900.0
2009-01-30 12:30:00,21.58,21.58,21.43,21.55,120700.0,14.7102,14.7102,14.6079,14.6897,120700.0
2009-01-30 12:35:00,21.55,21.6,21.55,21.55,69300.0,14.6897,14.7238,14.6897,14.6897,69300.0
2009-01-30 12:40:00,21.54,21.55,21.46,21.48,91300.0,14.6829,14.6897,14.6284,14.642,91300.0
2009-01-30 12:45:00,21.48,21.66,21.43,21.59,204900.0,14.642,14.7647,14.6079,14.717,204900.0
2009-01-30 12:50:00,21.59,21.7,21.56,21.69,189800.0,14.717,14.792,14.6966,14.7852,189800.0
2009-01-30 12:55:00,21.69,21.76,21.66,21.75,92100.0,14.7852,14.8329,14.7647,14.8261,92100.0
2009-01-30 13:00:00,21.76,21.89,21.74,21.89,129900.0,14.8329,14.9215,14.8193,14.9215,129900.0
2009-01-30 13:05:00,21.89,22.07,21.89,22.05,293400.0,14.9215,15.0442,14.9215,15.0306,293400.0
2009-01-30 13:10:00,22.05,22.05,21.93,21.99,81400.0,15.0306,15.0306,14.9488,14.9897,81400.0
2009-01-30 13:15:00,21.99,22.0,21.93,22.0,100100.0,14.9897,14.9965,14.9488,14.9965,100100.0
2009-01-30 13:20:00,21.99,22.01,21.94,21.96,67700.0,14.9897,15.0033,14.9556,14.9692,67700.0
2009-01-30 13:25:00,21.96,21.96,21.65,21.71,218000.0,14.9692,14.9692,14.7579,14.7988,218000.0
2009-01-30 13:30:00,21.71,21.74,21.58,21.7,146800.0,14.7988,14.8193,14.7102,14.792,146800.0
2009-01-30 13:35:00,21.72,21.74,21.62,21.65,170400.0,14.8056,14.8193,14.7375,14.7579,170400.0
2009-01-30 13:40:00,21.65,21.75,21.6,21.75,269300.0,14.7579,14.8261,14.7238,14.8261,269300.0
2009-01-30 13:45:00,21.75,21.82,21.69,21.82,129400.0,14.8261,14.8738,14.7852,14.8738,129400.0
2009-01-30 13:50:00,21.82,21.91,21.8,21.85,124500.0,14.8738,14.9351,14.8602,14.8942,124500.0
2009-01-30 13:55:00,21.84,22.0,21.79,21.98,258400.0,14.8874,14.9965,14.8533,14.9829,258400.0
2009-01-30 14:00:00,21.99,22.1,21.98,22.08,233900.0,14.9897,15.0647,14.9829,15.051,233900.0
2009-01-30 14:05:00,22.08,22.09,21.91,21.92,178500.0,15.051,15.0578,14.9351,14.942,178500.0
2009-01-30 14:10:00,21.92,22.0,21.85,21.98,163800.0,14.942,14.9965,14.8942,14.9829,163800.0
2009-01-30 14:15:00,21.98,22.0,21.87,21.95,93100.0,14.9829,14.9965,14.9079,14.9624,93100.0
2009-01-30 14:20:00,21.95,21.97,21.78,21.83,184000.0,14.9624,14.976,14.8465,14.8806,184000.0
2009-01-30 14:25:00,21.83,22.05,21.82,22.01,117700.0,14.8806,15.0306,14.8738,15.0033,117700.0
2009-01-30 14:30:00,22.01,22.1,21.98,22.05,140600.0,15.0033,15.0647,14.9829,15.0306,140600.0
2009-01-30 14:35:00,22.05,22.09,22.0,22.01,121200.0,15.0306,15.0578,14.9965,15.0033,121200.0
2009-01-30 14:40:00,22.02,22.03,21.86,21.86,139700.0,15.0101,15.0169,14.9011,14.9011,139700.0
2009-01-30 14:45:00,21.86,21.88,21.77,21.77,107000.0,14.9011,14.9147,14.8397,14.8397,107000.0
2009-01-30 14:50:00,21.78,21.78,21.61,21.61,113200.0,14.8465,14.8465,14.7306,14.7306,113200.0
2009-01-30 14:55:00,21.61,21.68,21.61,21.62,152600.0,14.7306,14.7784,14.7306,14.7375,152600.0
2009-01-30 15:00:00,21.63,21.8,21.61,21.61,197000.0,14.7443,14.8602,14.7306,14.7306,197000.0
2009-01-30 15:05:00,21.61,21.71,21.55,21.63,137500.0,14.7306,14.7988,14.6897,14.7443,137500.0
2009-01-30 15:10:00,21.62,21.81,21.61,21.73,128800.0,14.7375,14.867,14.7306,14.8124,128800.0
2009-01-30 15:15:00,21.74,21.75,21.57,21.61,142200.0,14.8193,14.8261,14.7034,14.7306,142200.0
2009-01-30 15:20:00,21.62,21.64,21.52,21.52,214200.0,14.7375,14.7511,14.6693,14.6693,214200.0
2009-01-30 15:25:00,21.53,21.68,21.5,21.54,184600.0,14.6761,14.7784,14.6557,14.6829,184600.0
2009-01-30 15:30:00,21.54,21.57,21.5,21.52,245500.0,14.6829,14.7034,14.6557,14.6693,245500.0
2009-01-30 15:35:00,21.52,21.67,21.5,21.61,346800.0,14.6693,14.7715,14.6557,14.7306,346800.0
2009-01-30 15:40:00,21.62,21.74,21.55,21.62,355200.0,14.7375,14.8193,14.6897,14.7375,355200.0
2009-01-30 15:45:00,21.61,21.75,21.51,21.65,285800.0,14.7306,14.8261,14.6625,14.7579,285800.0
2009-01-30 15:50:00,21.66,21.7,21.58,21.63,304900.0,14.7647,14.792,14.7102,14.7443,304900.0
2009-01-30 15:55:00,21.63,21.75,21.54,21.7,533000.0,14.7443,14.8261,14.6829,14.792,533000.0
2009-02-02 09:30:00,21.54,21.54,20.85,20.99,234700.0,14.6829,14.6829,14.2126,14.308,234700.0
2009-02-02 09:35:00,20.98,21.35,20.86,20.99,184200.0,14.3012,14.5534,14.2194,14.308,184200.0
2009-02-02 09:40:00,20.97,21.02,20.75,20.93,115700.0,14.2944,14.3285,14.1444,14.2671,115700.0
2009-02-02 09:45:00,20.93,21.03,20.87,20.98,142900.0,14.2671,14.3353,14.2262,14.3012,142900.0
2009-02-02 09:50:00,20.99,21.11,20.8,20.83,185000.0,14.308,14.3898,14.1785,14.1989,185000.0
2009-02-02 09:55:00,20.83,20.95,20.76,20.83,93100.0,14.1989,14.2807,14.1512,14.1989,93100.0
2009-02-02 10:00:00,20.85,21.01,20.83,20.88,88900.0,14.2126,14.3216,14.1989,14.233,88900.0
2009-02-02 10:05:00,20.87,21.18,20.87,21.12,183600.0,14.2262,14.4375,14.2262,14.3966,183600.0
2009-02-02 10:10:00,21.12,21.25,21.05,21.19,143600.0,14.3966,14.4852,14.3489,14.4443,143600.0
2009-02-02 10:15:00,21.18,21.28,21.16,21.18,132200.0,14.4375,14.5057,14.4239,14.4375,132200.0
2009-02-02 10:20:00,21.19,21.24,21.08,21.19,127600.0,14.4443,14.4784,14.3694,14.4443,127600.0
2009-02-02 10:25:00,21.18,21.2,20.97,21.03,127900.0,14.4375,14.4512,14.2944,14.3353,127900.0
2009-02-02 10:30:00,21.04,21.09,20.98,21.03,132900.0,14.3421,14.3762,14.3012,14.3353,132900.0
2009-02-02 10:35:00,21.05,21.37,21.04,21.28,116800.0,14.3489,14.567,14.3421,14.5057,116800.0
2009-02-02 10:40:00,21.29,21.29,21.06,21.06,63500.0,14.5125,14.5125,14.3557,14.3557,63500.0
2009-02-02 10:45:00,21.06,21.12,21.06,21.12,66500.0,14.3557,14.3966,14.3557,14.3966,66500.0
2009-02-02 10:50:00,21.12,21.13,21.02,21.03,64700.0,14.3966,14.4034,14.3285,14.3353,64700.0
2009-02-02 10:55:00,21.04,21.14,21.03,21.09,51700.0,14.3421,14.4103,14.3353,14.3762,51700.0
2009-02-02 11:00:00,21.09,21.09,20.95,20.96,86400.0,14.3762,14.3762,14.2807,14.2876,86400.0
2009-02-02 11:05:00,20.96,21.02,20.9,20.91,55000.0,14.2876,14.3285,14.2467,14.2535,55000.0
2009-02-02 11:10:00,20.92,20.95,20.73,20.92,111800.0,14.2603,14.2807,14.1308,14.2603,111800.0
2009-02-02 11:15:00,20.93,21.16,20.92,21.16,71100.0,14.2671,14.4239,14.2603,14.4239,71100.0
2009-02-02 11:20:00,21.16,21.17,21.03,21.06,49300.0,14.4239,14.4307,14.3353,14.3557,49300.0
2009-02-02 11:25:00,21.07,21.12,21.06,21.12,46400.0,14.3625,14.3966,14.3557,14.3966,46400.0
2009-02-02 11:30:00,21.12,21.19,21.07,21.19,63200.0,14.3966,14.4443,14.3625,14.4443,63200.0
2009-02-02 11:35:00,21.18,21.29,21.17,21.22,58600.0,14.4375,14.5125,14.4307,14.4648,58600.0
2009-02-02 11:40:00,21.21,21.37,21.2,21.36,73500.0,14.458,14.567,14.4512,14.5602,73500.0
2009-02-02 11:45:00,21.36,21.43,21.36,21.36,49700.0,14.5602,14.6079,14.5602,14.5602,49700.0
2009-02-02 11:50:00,21.35,21.38,21.31,21.34,61200.0,14.5534,14.5739,14.5261,14.5466,61200.0
2009-02-02 11:55:00,21.35,21.35,21.19,21.21,64400.0,14.5534,14.5534,14.4443,14.458,64400.0
2009-02-02 12:00:00,21.2,21.31,21.2,21.27,130600.0,14.4512,14.5261,14.4512,14.4989,130600.0
2009-02-02 12:05:00,21.25,21.31,21.22,21.28,74500.0,14.4852,14.5261,14.4648,14.5057,74500.0
2009-02-02 12:10:00,21.28,21.31,21.25,21.25,75300.0,14.5057,14.5261,14.4852,14.4852,75300.0
2009-02-02 12:15:00,21.25,21.41,21.24,21.41,73900.0,14.4852,14.5943,14.4784,14.5943,73900.0
2009-02-02 12:20:00,21.41,21.43,21.32,21.32,46600.0,14.5943,14.6079,14.533,14.533,46600.0
2009-02-02 12:25:00,21.32,21.38,21.32,21.36,32600.0,14.533,14.5739,14.533,14.5602,32600.0
2009-02-02 12:30:00,21.36,21.62,21.35,21.58,76100.0,14.5602,14.7375,14.5534,14.7102,76100.0
2009-02-02 12:35:00,21.57,21.7,21.56,21.67,54100.0,14.7034,14.792,14.6966,14.7715,54100.0
2009-02-02 12:40:00,21.67,21.7,21.62,21.66,44100.0,14.7715,14.792,14.7375,14.7647,44100.0
2009-02-02 12:45:00,21.66,21.74,21.6,21.61,55600.0,14.7647,14.8193,14.7238,14.7306,55600.0
2009-02-02 12:50:00,21.61,21.62,21.52,21.53,38000.0,14.7306,14.7375,14.6693,14.6761,38000.0
2009-02-02 12:55:00,21.52,21.67,21.52,21.66,53400.0,14.6693,14.7715,14.6693,14.7647,53400.0
2009-02-02 13:00:00,21.67,21.67,21.58,21.6,50000.0,14.7715,14.7715,14.7102,14.7238,50000.0
2009-02-02 13:05:00,21.58,21.59,21.46,21.5,45000.0,14.7102,14.717,14.6284,14.6557,45000.0
2009-02-02 13:10:00,21.5,21.5,21.37,21.41,56800.0,14.6557,14.6557,14.567,14.5943,56800.0
2009-02-02 13:15:00,21.41,21.41,21.34,21.4,76400.0,14.5943,14.5943,14.5466,14.5875,76400.0
2009-02-02 13:20:00,21.4,21.42,21.25,21.27,103100.0,14.5875,14.6011,14.4852,14.4989,103100.0
2009-02-02 13:25:00,21.27,21.31,21.22,21.25,55200.0,14.4989,14.5261,14.4648,14.4852,55200.0
2009-02-02 13:30:00,21.25,21.28,21.24,21.26,63400.0,14.4852,14.5057,14.4784,14.4921,63400.0
2009-02-02 13:35:00,21.26,21.27,21.19,21.2,56100.0,14.4921,14.4989,14.4443,14.4512,56100.0
2009-02-02 13:40:00,21.19,21.21,21.16,21.18,61400.0,14.4443,14.458,14.4239,14.4375,61400.0
2009-02-02 13:45:00,21.19,21.21,21.12,21.15,91400.0,14.4443,14.458,14.3966,14.4171,91400.0
2009-02-02 13:50:00,21.15,21.15,20.93,20.93,141700.0,14.4171,14.4171,14.2671,14.2671,141700.0
2009-02-02 13:55:00,20.94,20.95,20.8,20.86,109600.0,14.2739,14.2807,14.1785,14.2194,109600.0
2009-02-02 14:00:00,20.85,20.89,20.82,20.87,81200.0,14.2126,14.2398,14.1921,14.2262,81200.0
2009-02-02 14:05:00,20.88,20.93,20.84,20.84,131600.0,14.233,14.2671,14.2058,14.2058,131600.0
2009-02-02 14:10:00,20.85,20.85,20.76,20.76,115300.0,14.2126,14.2126,14.1512,14.1512,115300.0
2009-02-02 14:15:00,20.76,20.82,20.75,20.76,96300.0,14.1512,14.1921,14.1444,14.1512,96300.0
2009-02-02 14:20:00,20.76,20.76,20.6,20.65,230800.0,14.1512,14.1512,14.0422,14.0762,230800.0
2009-02-02 14:25:00,20.65,20.69,20.56,20.66,160300.0,14.0762,14.1035,14.0149,14.0831,160300.0
2009-02-02 14:30:00,20.65,20.67,20.5,20.52,107700.0,14.0762,14.0899,13.974,13.9876,107700.0
2009-02-02 14:35:00,20.51,20.51,20.41,20.41,162800.0,13.9808,13.9808,13.9127,13.9127,162800.0
2009-02-02 14:40:00,20.41,20.6,20.39,20.58,98000.0,13.9127,14.0422,13.899,14.0285,98000.0
2009-02-02 14:45:00,20.57,20.59,20.41,20.44,130700.0,14.0217,14.0353,13.9127,13.9331,130700.0
2009-02-02 14:50:00,20.44,20.54,20.39,20.54,75100.0,13.9331,14.0013,13.899,14.0013,75100.0
2009-02-02 14:55:00,20.54,20.59,20.52,20.52,103700.0,14.0013,14.0353,13.9876,13.9876,103700.0
2009-02-02 15:00:00,20.52,20.68,20.51,20.67,121500.0,13.9876,14.0967,13.9808,14.0899,121500.0
2009-02-02 15:05:00,20.67,20.77,20.67,20.77,124500.0,14.0899,14.158,14.0899,14.158,124500.0
2009-02-02 15:10:00,20.77,20.82,20.73,20.81,92300.0,14.158,14.1921,14.1308,14.1853,92300.0
2009-02-02 15:15:00,20.82,20.89,20.81,20.82,95600.0,14.1921,14.2398,14.1853,14.1921,95600.0
2009-02-02 15:20:00,20.82,20.85,20.76,20.77,90600.0,14.1921,14.2126,14.1512,14.158,90600.0
2009-02-02 15:25:00,20.77,20.81,20.52,20.68,560900.0,14.158,14.1853,13.9876,14.0967,560900.0
2009-02-02 15:30:00,20.69,20.96,20.68,20.86,305400.0,14.1035,14.2876,14.0967,14.2194,305400.0
2009-02-02 15:35:00,20.87,21.03,20.8,20.82,195300.0,14.2262,14.3353,14.1785,14.1921,195300.0
2009-02-02 15:40:00,20.85,21.03,20.84,20.88,233100.0,14.2126,14.3353,14.2058,14.233,233100.0
2009-02-02 15:45:00,20.87,20.94,20.81,20.84,151800.0,14.2262,14.2739,14.1853,14.2058,151800.0
2009-02-02 15:50:00,20.83,20.95,20.83,20.93,155900.0,14.1989,14.2807,14.1989,14.2671,155900.0
2009-02-02 15:55:00,20.93,20.94,20.84,20.9,364700.0,14.2671,14.2739,14.2058,14.2467,364700.0
2009-02-03 09:30:00,20.76,21.09,20.67,20.86,148200.0,14.1512,14.3762,14.0899,14.2194,148200.0
2009-02-03 09:35:00,20.88,21.06,20.85,20.9,48300.0,14.233,14.3557,14.2126,14.2467,48300.0
2009-02-03 09:40:00,20.91,21.23,20.82,21.12,107800.0,14.2535,14.4716,14.1921,14.3966,107800.0
2009-02-03 09:45:00,21.12,21.19,20.95,21.03,119200.0,14.3966,14.4443,14.2807,14.3353,119200.0
2009-02-03 09:50:00,21.02,21.13,20.98,21.06,82700.0,14.3285,14.4034,14.3012,14.3557,82700.0
2009-02-03 09:55:00,21.07,21.38,21.05,21.24,110100.0,14.3625,14.5739,14.3489,14.4784,110100.0
2009-02-03 10:00:00,21.25,21.39,21.07,21.13,91500.0,14.4852,14.5807,14.3625,14.4034,91500.0
2009-02-03 10:05:00,21.14,21.47,21.14,21.37,68500.0,14.4103,14.6352,14.4103,14.567,68500.0
2009-02-03 10:10:00,21.38,21.43,21.19,21.22,44500.0,14.5739,14.6079,14.4443,14.4648,44500.0
2009-02-03 10:15:00,21.21,21.34,21.03,21.04,53300.0,14.458,14.5466,14.3353,14.3421,53300.0
2009-02-03 10:20:00,21.05,21.08,20.91,20.98,68100.0,14.3489,14.3694,14.2535,14.3012,68100.0
2009-02-03 10:25:00,20.98,21.16,20.9,21.09,60500.0,14.3012,14.4239,14.2467,14.3762,60500.0
2009-02-03 10:30:00,21.09,21.18,21.0,21.03,59900.0,14.3762,14.4375,14.3148,14.3353,59900.0
2009-02-03 10:35:00,21.05,21.13,20.96,20.97,58200.0,14.3489,14.4034,14.2876,14.2944,58200.0
2009-02-03 10:40:00,20.96,21.1,20.95,21.09,46600.0,14.2876,14.383,14.2807,14.3762,46600.0
2009-02-03 10:45:00,21.09,21.27,21.09,21.26,55300.0,14.3762,14.4989,14.3762,14.4921,55300.0
2009-02-03 10:50:00,21.24,21.31,21.14,21.2,47100.0,14.4784,14.5261,14.4103,14.4512,47100.0
2009-02-03 10:55:00,21.19,21.25,21.19,21.2,33100.0,14.4443,14.4852,14.4443,14.4512,33100.0
2009-02-03 11:00:00,21.22,21.32,21.18,21.28,40300.0,14.4648,14.533,14.4375,14.5057,40300.0
2009-02-03 11:05:00,21.27,21.47,21.27,21.43,46600.0,14.4989,14.6352,14.4989,14.6079,46600.0
2009-02-03 11:10:00,21.43,21.45,21.32,21.33,35500.0,14.6079,14.6216,14.533,14.5398,35500.0
2009-02-03 11:15:00,21.34,21.38,21.21,21.25,53400.0,14.5466,14.5739,14.458,14.4852,53400.0
2009-02-03 11:20:00,21.25,21.32,21.21,21.26,21100.0,14.4852,14.533,14.458,14.4921,21100.0
2009-02-03 11:25:00,21.24,21.4,21.22,21.33,55100.0,14.4784,14.5875,14.4648,14.5398,55100.0
2009-02-03 11:30:00,21.34,21.39,21.31,21.35,42500.0,14.5466,14.5807,14.5261,14.5534,42500.0
2009-02-03 11:35:00,21.35,21.35,21.16,21.17,65200.0,14.5534,14.5534,14.4239,14.4307,65200.0
2009-02-03 11:40:00,21.17,21.24,21.15,21.23,43200.0,14.4307,14.4784,14.4171,14.4716,43200.0
2009-02-03 11:45:00,21.23,21.3,21.21,21.3,30500.0,14.4716,14.5193,14.458,14.5193,30500.0
2009-02-03 11:50:00,21.29,21.33,21.27,21.32,33300.0,14.5125,14.5398,14.4989,14.533,33300.0
2009-02-03 11:55:00,21.32,21.32,21.25,21.32,91200.0,14.533,14.533,14.4852,14.533,91200.0
2009-02-03 12:00:00,21.34,21.47,21.33,21.41,53600.0,14.5466,14.6352,14.5398,14.5943,53600.0
2009-02-03 12:05:00,21.41,21.45,21.38,21.45,47800.0,14.5943,14.6216,14.5739,14.6216,47800.0
2009-02-03 12:10:00,21.45,21.45,21.34,21.34,72700.0,14.6216,14.6216,14.5466,14.5466,72700.0
2009-02-03 12:15:00,21.36,21.44,21.29,21.3,37800.0,14.5602,14.6148,14.5125,14.5193,37800.0
2009-02-03 12:20:00,21.29,21.32,21.26,21.28,24500.0,14.5125,14.533,14.4921,14.5057,24500.0
2009-02-03 12:25:00,21.29,21.36,21.29,21.36,29200.0,14.5125,14.5602,14.5125,14.5602,29200.0
2009-02-03 12:30:00,21.35,21.5,21.35,21.5,73100.0,14.5534,14.6557,14.5534,14.6557,73100.0
2009-02-03 12:35:00,21.49,21.51,21.42,21.51,86400.0,14.6488,14.6625,14.6011,14.6625,86400.0
2009-02-03 12:40:00,21.49,21.58,21.48,21.55,61800.0,14.6488,14.7102,14.642,14.6897,61800.0
2009-02-03 12:45:00,21.56,21.59,21.48,21.49,77300.0,14.6966,14.717,14.642,14.6488,77300.0
2009-02-03 12:50:00,21.5,21.54,21.45,21.45,33500.0,14.6557,14.6829,14.6216,14.6216,33500.0
2009-02-03 12:55:00,21.45,21.47,21.33,21.34,39000.0,14.6216,14.6352,14.5398,14.5466,39000.0
2009-02-03 13:00:00,21.33,21.37,21.31,21.34,39100.0,14.5398,14.567,14.5261,14.5466,39100.0
2009-02-03 13:05:00,21.34,21.35,21.26,21.26,41400.0,14.5466,14.5534,14.4921,14.4921,41400.0
2009-02-03 13:10:00,21.27,21.33,21.26,21.31,34300.0,14.4989,14.5398,14.4921,14.5261,34300.0
2009-02-03 13:15:00,21.32,21.4,21.32,21.36,60800.0,14.533,14.5875,14.533,14.5602,60800.0
2009-02-03 13:20:00,21.35,21.35,21.27,21.29,30100.0,14.5534,14.5534,14.4989,14.5125,30100.0
2009-02-03 13:25:00,21.28,21.29,21.23,21.24,57300.0,14.5057,14.5125,14.4716,14.4784,57300.0
2009-02-03 13:30:00,21.24,21.29,21.22,21.28,39100.0,14.4784,14.5125,14.4648,14.5057,39100.0
2009-02-03 13:35:00,21.27,21.44,21.26,21.43,67800.0,14.4989,14.6148,14.4921,14.6079,67800.0
2009-02-03 13:40:00,21.44,21.48,21.38,21.41,39000.0,14.6148,14.642,14.5739,14.5943,39000.0
2009-02-03 13:45:00,21.41,21.45,21.32,21.34,75900.0,14.5943,14.6216,14.533,14.5466,75900.0
2009-02-03 13:50:00,21.33,21.36,21.25,21.35,79300.0,14.5398,14.5602,14.4852,14.5534,79300.0
2009-02-03 13:55:00,21.35,21.49,21.34,21.47,95600.0,14.5534,14.6488,14.5466,14.6352,95600.0
2009-02-03 14:00:00,21.48,21.53,21.47,21.47,82400.0,14.642,14.6761,14.6352,14.6352,82400.0
2009-02-03 14:05:00,21.48,21.69,21.48,21.69,93200.0,14.642,14.7852,14.642,14.7852,93200.0
2009-02-03 14:10:00,21.69,21.81,21.68,21.79,130100.0,14.7852,14.867,14.7784,14.8533,130100.0
2009-02-03 14:15:00,21.78,21.84,21.73,21.74,112400.0,14.8465,14.8874,14.8124,14.8193,112400.0
2009-02-03 14:20:00,21.72,21.8,21.72,21.79,99100.0,14.8056,14.8602,14.8056,14.8533,99100.0
2009-02-03 14:25:00,21.79,21.85,21.71,21.71,112500.0,14.8533,14.8942,14.7988,14.7988,112500.0
2009-02-03 14:30:00,21.72,21.81,21.71,21.8,84700.0,14.8056,14.867,14.7988,14.8602,84700.0
2009-02-03 14:35:00,21.8,21.95,21.8,21.9,153500.0,14.8602,14.9624,14.8602,14.9283,153500.0
2009-02-03 14:40:00,21.92,21.98,21.82,21.85,89500.0,14.942,14.9829,14.8738,14.8942,89500.0
2009-02-03 14:45:00,21.84,21.95,21.81,21.89,177900.0,14.8874,14.9624,14.867,14.9215,177900.0
2009-02-03 14:50:00,21.9,21.99,21.88,21.88,128500.0,14.9283,14.9897,14.9147,14.9147,128500.0
2009-02-03 14:55:00,21.87,21.87,21.77,21.85,77300.0,14.9079,14.9079,14.8397,14.8942,77300.0
2009-02-03 15:00:00,21.84,21.91,21.81,21.84,87600.0,14.8874,14.9351,14.867,14.8874,87600.0
2009-02-03 15:05:00,21.84,22.08,21.83,22.07,84600.0,14.8874,15.051,14.8806,15.0442,84600.0
2009-02-03 15:10:00,22.06,22.14,22.06,22.09,71600.0,15.0374,15.0919,15.0374,15.0578,71600.0
2009-02-03 15:15:00,22.09,22.18,22.05,22.15,130000.0,15.0578,15.1192,15.0306,15.0987,130000.0
2009-02-03 15:20:00,22.15,22.24,22.07,22.21,154600.0,15.0987,15.1601,15.0442,15.1396,154600.0
2009-02-03 15:25:00,22.22,22.27,22.17,22.22,162100.0,15.1465,15.1805,15.1124,15.1465,162100.0
2009-02-03 15:30:00,22.22,22.26,22.1,22.1,141600.0,15.1465,15.1737,15.0647,15.0647,141600.0
2009-02-03 15:35:00,22.1,22.12,22.04,22.1,173400.0,15.0647,15.0783,15.0238,15.0647,173400.0
2009-02-03 15:40:00,22.11,22.11,21.81,21.83,193300.0,15.0715,15.0715,14.867,14.8806,193300.0
2009-02-03 15:45:00,21.83,21.88,21.81,21.84,184800.0,14.8806,14.9147,14.867,14.8874,184800.0
2009-02-03 15:50:00,21.84,21.92,21.82,21.88,186900.0,14.8874,14.942,14.8738,14.9147,186900.0
2009-02-03 15:55:00,21.88,21.91,21.84,21.88,366600.0,14.9147,14.9351,14.8874,14.9147,366600.0
2009-02-04 09:30:00,21.99,22.1,21.89,21.95,96200.0,14.9897,15.0647,14.9215,14.9624,96200.0
2009-02-04 09:35:00,21.93,21.95,21.69,21.94,93800.0,14.9488,14.9624,14.7852,14.9556,93800.0
2009-02-04 09:40:00,21.93,22.15,21.92,22.11,84300.0,14.9488,15.0987,14.942,15.0715,84300.0
2009-02-04 09:45:00,22.13,22.18,21.94,22.08,178400.0,15.0851,15.1192,14.9556,15.051,178400.0
2009-02-04 09:50:00,22.08,22.28,22.04,22.24,104500.0,15.051,15.1874,15.0238,15.1601,104500.0
2009-02-04 09:55:00,22.25,22.29,22.19,22.19,89500.0,15.1669,15.1942,15.126,15.126,89500.0
2009-02-04 10:00:00,22.21,22.41,22.2,22.36,182000.0,15.1396,15.276,15.1328,15.2419,182000.0
2009-02-04 10:05:00,22.35,22.42,22.3,22.33,113200.0,15.2351,15.2828,15.201,15.2214,113200.0
2009-02-04 10:10:00,22.32,22.48,22.32,22.39,159600.0,15.2146,15.3237,15.2146,15.2623,159600.0
2009-02-04 10:15:00,22.39,22.42,22.21,22.23,57800.0,15.2623,15.2828,15.1396,15.1533,57800.0
2009-02-04 10:20:00,22.24,22.28,22.18,22.26,42000.0,15.1601,15.1874,15.1192,15.1737,42000.0
2009-02-04 10:25:00,22.26,22.39,22.26,22.38,57200.0,15.1737,15.2623,15.1737,15.2555,57200.0
2009-02-04 10:30:00,22.38,22.46,22.31,22.44,127500.0,15.2555,15.3101,15.2078,15.2964,127500.0
2009-02-04 10:35:00,22.44,22.5,22.25,22.26,159900.0,15.2964,15.3373,15.1669,15.1737,159900.0
2009-02-04 10:40:00,22.25,22.37,22.21,22.35,59000.0,15.1669,15.2487,15.1396,15.2351,59000.0
2009-02-04 10:45:00,22.36,22.4,22.28,22.3,36800.0,15.2419,15.2692,15.1874,15.201,36800.0
2009-02-04 10:50:00,22.29,22.34,22.25,22.31,29700.0,15.1942,15.2283,15.1669,15.2078,29700.0
2009-02-04 10:55:00,22.29,22.36,22.27,22.32,47900.0,15.1942,15.2419,15.1805,15.2146,47900.0
2009-02-04 11:00:00,22.34,22.34,22.22,22.24,48400.0,15.2283,15.2283,15.1465,15.1601,48400.0
2009-02-04 11:05:00,22.24,22.29,22.13,22.2,59700.0,15.1601,15.1942,15.0851,15.1328,59700.0
2009-02-04 11:10:00,22.2,22.23,22.13,22.22,36500.0,15.1328,15.1533,15.0851,15.1465,36500.0
2009-02-04 11:15:00,22.22,22.23,22.1,22.14,73900.0,15.1465,15.1533,15.0647,15.0919,73900.0
2009-02-04 11:20:00,22.14,22.14,22.08,22.1,89500.0,15.0919,15.0919,15.051,15.0647,89500.0
2009-02-04 11:25:00,22.1,22.13,22.0,22.04,109000.0,15.0647,15.0851,14.9965,15.0238,109000.0
2009-02-04 11:30:00,22.04,22.09,22.01,22.08,56700.0,15.0238,15.0578,15.0033,15.051,56700.0
2009-02-04 11:35:00,22.08,22.09,22.03,22.06,49400.0,15.051,15.0578,15.0169,15.0374,49400.0
2009-02-04 11:40:00,22.06,22.09,22.04,22.06,31100.0,15.0374,15.0578,15.0238,15.0374,31100.0
2009-02-04 11:45:00,22.06,22.06,21.95,21.95,58900.0,15.0374,15.0374,14.9624,14.9624,58900.0
2009-02-04 11:50:00,21.94,22.0,21.93,21.97,57300.0,14.9556,14.9965,14.9488,14.976,57300.0
2009-02-04 11:55:00,21.97,21.98,21.91,21.92,32700.0,14.976,14.9829,14.9351,14.942,32700.0
2009-02-04 12:00:00,21.93,21.98,21.91,21.98,49000.0,14.9488,14.9829,14.9351,14.9829,49000.0
2009-02-04 12:05:00,21.97,21.97,21.92,21.93,50700.0,14.976,14.976,14.942,14.9488,50700.0
2009-02-04 12:10:00,21.94,21.96,21.88,21.89,50100.0,14.9556,14.9692,14.9147,14.9215,50100.0
2009-02-04 12:15:00,21.88,21.92,21.86,21.91,23000.0,14.9147,14.942,14.9011,14.9351,23000.0
2009-02-04 12:20:00,21.92,21.92,21.8,21.84,36500.0,14.942,14.942,14.8602,14.8874,36500.0
2009-02-04 12:25:00,21.83,21.87,21.83,21.86,30900.0,14.8806,14.9079,14.8806,14.9011,30900.0
2009-02-04 12:30:00,21.86,21.95,21.86,21.94,24600.0,14.9011,14.9624,14.9011,14.9556,24600.0
2009-02-04 12:35:00,21.94,21.95,21.85,21.86,32400.0,14.9556,14.9624,14.8942,14.9011,32400.0
2009-02-04 12:40:00,21.85,21.95,21.85,21.92,21800.0,14.8942,14.9624,14.8942,14.942,21800.0
2009-02-04 12:45:00,21.92,21.97,21.92,21.95,16200.0,14.942,14.976,14.942,14.9624,16200.0
2009-02-04 12:50:00,21.96,21.96,21.81,21.83,53500.0,14.9692,14.9692,14.867,14.8806,53500.0
2009-02-04 12:55:00,21.82,21.86,21.82,21.84,31300.0,14.8738,14.9011,14.8738,14.8874,31300.0
2009-02-04 13:00:00,21.84,21.84,21.73,21.76,35300.0,14.8874,14.8874,14.8124,14.8329,35300.0
2009-02-04 13:05:00,21.77,21.82,21.74,21.81,37800.0,14.8397,14.8738,14.8193,14.867,37800.0
2009-02-04 13:10:00,21.8,21.81,21.69,21.71,36300.0,14.8602,14.867,14.7852,14.7988,36300.0
2009-02-04 13:15:00,21.72,21.78,21.71,21.72,31400.0,14.8056,14.8465,14.7988,14.8056,31400.0
2009-02-04 13:20:00,21.73,21.74,21.7,21.73,31600.0,14.8124,14.8193,14.792,14.8124,31600.0
2009-02-04 13:25:00,21.73,21.83,21.72,21.8,70400.0,14.8124,14.8806,14.8056,14.8602,70400.0
2009-02-04 13:30:00,21.79,21.81,21.71,21.71,72100.0,14.8533,14.867,14.7988,14.7988,72100.0
2009-02-04 13:35:00,21.71,21.72,21.62,21.67,64000.0,14.7988,14.8056,14.7375,14.7715,64000.0
2009-02-04 13:40:00,21.65,21.65,21.56,21.58,63200.0,14.7579,14.7579,14.6966,14.7102,63200.0
2009-02-04 13:45:00,21.56,21.6,21.46,21.46,61300.0,14.6966,14.7238,14.6284,14.6284,61300.0
2009-02-04 13:50:00,21.46,21.52,21.34,21.43,72700.0,14.6284,14.6693,14.5466,14.6079,72700.0
2009-02-04 13:55:00,21.43,21.64,21.39,21.63,92300.0,14.6079,14.7511,14.5807,14.7443,92300.0
2009-02-04 14:00:00,21.63,21.65,21.55,21.62,77900.0,14.7443,14.7579,14.6897,14.7375,77900.0
2009-02-04 14:05:00,21.61,21.61,21.49,21.49,42100.0,14.7306,14.7306,14.6488,14.6488,42100.0
2009-02-04 14:10:00,21.49,21.56,21.48,21.53,34400.0,14.6488,14.6966,14.642,14.6761,34400.0
2009-02-04 14:15:00,21.52,21.58,21.49,21.52,48100.0,14.6693,14.7102,14.6488,14.6693,48100.0
2009-02-04 14:20:00,21.53,21.58,21.37,21.41,55700.0,14.6761,14.7102,14.567,14.5943,55700.0
2009-02-04 14:25:00,21.4,21.49,21.38,21.49,32900.0,14.5875,14.6488,14.5739,14.6488,32900.0
2009-02-04 14:30:00,21.49,21.49,21.41,21.45,47200.0,14.6488,14.6488,14.5943,14.6216,47200.0
2009-02-04 14:35:00,21.45,21.55,21.43,21.55,70700.0,14.6216,14.6897,14.6079,14.6897,70700.0
2009-02-04 14:40:00,21.56,21.62,21.55,21.58,64200.0,14.6966,14.7375,14.6897,14.7102,64200.0
2009-02-04 14:45:00,21.57,21.68,21.53,21.64,79300.0,14.7034,14.7784,14.6761,14.7511,79300.0
2009-02-04 14:50:00,21.62,21.64,21.52,21.6,54800.0,14.7375,14.7511,14.6693,14.7238,54800.0
2009-02-04 14:55:00,21.6,21.82,21.5,21.82,145300.0,14.7238,14.8738,14.6557,14.8738,145300.0
2009-02-04 15:00:00,21.8,21.85,21.69,21.84,135400.0,14.8602,14.8942,14.7852,14.8874,135400.0
2009-02-04 15:05:00,21.83,21.83,21.69,21.78,85800.0,14.8806,14.8806,14.7852,14.8465,85800.0
2009-02-04 15:10:00,21.79,21.82,21.65,21.67,99600.0,14.8533,14.8738,14.7579,14.7715,99600.0
2009-02-04 15:15:00,21.67,21.87,21.66,21.86,100000.0,14.7715,14.9079,14.7647,14.9011,100000.0
2009-02-04 15:20:00,21.86,21.86,21.68,21.74,135500.0,14.9011,14.9011,14.7784,14.8193,135500.0
2009-02-04 15:25:00,21.73,21.82,21.71,21.73,90400.0,14.8124,14.8738,14.7988,14.8124,90400.0
2009-02-04 15:30:00,21.73,21.76,21.62,21.65,105000.0,14.8124,14.8329,14.7375,14.7579,105000.0
2009-02-04 15:35:00,21.65,21.69,21.62,21.65,83500.0,14.7579,14.7852,14.7375,14.7579,83500.0
2009-02-04 15:40:00,21.65,21.74,21.64,21.66,104600.0,14.7579,14.8193,14.7511,14.7647,104600.0
2009-02-04 15:45:00,21.66,21.68,21.57,21.6,194600.0,14.7647,14.7784,14.7034,14.7238,194600.0
2009-02-04 15:50:00,21.61,21.69,21.58,21.68,183700.0,14.7306,14.7852,14.7102,14.7784,183700.0
2009-02-04 15:55:00,21.69,21.69,21.61,21.61,311100.0,14.7852,14.7852,14.7306,14.7306,311100.0
2009-02-05 09:30:00,21.38,21.51,21.21,21.21,80300.0,14.5739,14.6625,14.458,14.458,80300.0
2009-02-05 09:35:00,21.23,21.65,21.05,21.62,117500.0,14.4716,14.7579,14.3489,14.7375,117500.0
2009-02-05 09:40:00,21.6,21.69,21.46,21.53,109600.0,14.7238,14.7852,14.6284,14.6761,109600.0
2009-02-05 09:45:00,21.53,21.65,21.38,21.63,144100.0,14.6761,14.7579,14.5739,14.7443,144100.0
2009-02-05 09:50:00,21.61,21.84,21.5,21.81,105300.0,14.7306,14.8874,14.6557,14.867,105300.0
2009-02-05 09:55:00,21.8,21.92,21.78,21.89,75500.0,14.8602,14.942,14.8465,14.9215,75500.0
2009-02-05 10:00:00,21.89,21.96,21.85,21.95,72100.0,14.9215,14.9692,14.8942,14.9624,72100.0
2009-02-05 10:05:00,21.94,21.97,21.86,21.9,41700.0,14.9556,14.976,14.9011,14.9283,41700.0
2009-02-05 10:10:00,21.89,21.98,21.88,21.97,37700.0,14.9215,14.9829,14.9147,14.976,37700.0
2009-02-05 10:15:00,21.96,21.98,21.87,21.92,50600.0,14.9692,14.9829,14.9079,14.942,50600.0
2009-02-05 10:20:00,21.91,21.98,21.88,21.9,50100.0,14.9351,14.9829,14.9147,14.9283,50100.0
2009-02-05 10:25:00,21.9,21.9,21.73,21.76,49100.0,14.9283,14.9283,14.8124,14.8329,49100.0
2009-02-05 10:30:00,21.76,21.9,21.72,21.89,75200.0,14.8329,14.9283,14.8056,14.9215,75200.0
2009-02-05 10:35:00,21.89,21.97,21.81,21.96,75000.0,14.9215,14.976,14.867,14.9692,75000.0
2009-02-05 10:40:00,21.96,21.99,21.88,21.96,112000.0,14.9692,14.9897,14.9147,14.9692,112000.0
2009-02-05 10:45:00,21.96,22.01,21.9,21.93,256300.0,14.9692,15.0033,14.9283,14.9488,256300.0
2009-02-05 10:50:00,21.94,22.15,21.87,22.04,113700.0,14.9556,15.0987,14.9079,15.0238,113700.0
2009-02-05 10:55:00,22.04,22.27,22.03,22.08,102900.0,15.0238,15.1805,15.0169,15.051,102900.0
2009-02-05 11:00:00,22.08,22.26,22.04,22.22,104600.0,15.051,15.1737,15.0238,15.1465,104600.0
2009-02-05 11:05:00,22.22,22.35,22.07,22.12,88800.0,15.1465,15.2351,15.0442,15.0783,88800.0
2009-02-05 11:10:00,22.11,22.16,21.99,22.05,68800.0,15.0715,15.1056,14.9897,15.0306,68800.0
2009-02-05 11:15:00,22.06,22.09,21.98,22.0,55000.0,15.0374,15.0578,14.9829,14.9965,55000.0
2009-02-05 11:20:00,21.99,22.07,21.93,22.02,70900.0,14.9897,15.0442,14.9488,15.0101,70900.0
2009-02-05 11:25:00,22.03,22.16,22.01,22.02,50400.0,15.0169,15.1056,15.0033,15.0101,50400.0
2009-02-05 11:30:00,21.99,22.19,21.99,22.14,53500.0,14.9897,15.126,14.9897,15.0919,53500.0
2009-02-05 11:35:00,22.16,22.23,21.96,21.97,105300.0,15.1056,15.1533,14.9692,14.976,105300.0
2009-02-05 11:40:00,21.97,21.99,21.9,21.93,35400.0,14.976,14.9897,14.9283,14.9488,35400.0
2009-02-05 11:45:00,21.93,22.0,21.92,22.0,32600.0,14.9488,14.9965,14.942,14.9965,32600.0
2009-02-05 11:50:00,21.99,22.05,21.9,21.95,60700.0,14.9897,15.0306,14.9283,14.9624,60700.0
2009-02-05 11:55:00,21.97,22.01,21.96,21.99,52300.0,14.976,15.0033,14.9692,14.9897,52300.0
2009-02-05 12:00:00,21.99,22.21,21.99,22.03,190000.0,14.9897,15.1396,14.9897,15.0169,190000.0
2009-02-05 12:05:00,22.05,22.26,22.05,22.15,110500.0,15.0306,15.1737,15.0306,15.0987,110500.0
2009-02-05 12:10:00,22.15,22.2,22.06,22.07,92400.0,15.0987,15.1328,15.0374,15.0442,92400.0
2009-02-05 12:15:00,22.08,22.12,21.96,21.96,51800.0,15.051,15.0783,14.9692,14.9692,51800.0
2009-02-05 12:20:00,21.97,22.01,21.92,21.98,41400.0,14.976,15.0033,14.942,14.9829,41400.0
2009-02-05 12:25:00,22.0,22.01,21.85,21.85,36100.0,14.9965,15.0033,14.8942,14.8942,36100.0
2009-02-05 12:30:00,21.84,21.91,21.83,21.87,30000.0,14.8874,14.9351,14.8806,14.9079,30000.0
2009-02-05 12:35:00,21.86,21.89,21.79,21.84,67800.0,14.9011,14.9215,14.8533,14.8874,67800.0
2009-02-05 12:40:00,21.83,21.99,21.82,21.97,39200.0,14.8806,14.9897,14.8738,14.976,39200.0
2009-02-05 12:45:00,21.97,22.05,21.96,22.01,36800.0,14.976,15.0306,14.9692,15.0033,36800.0
2009-02-05 12:50:00,22.0,22.0,21.78,21.83,64700.0,14.9965,14.9965,14.8465,14.8806,64700.0
2009-02-05 12:55:00,21.83,22.06,21.82,22.04,64800.0,14.8806,15.0374,14.8738,15.0238,64800.0
2009-02-05 13:00:00,22.05,22.15,22.05,22.12,64700.0,15.0306,15.0987,15.0306,15.0783,64700.0
2009-02-05 13:05:00,22.12,22.14,22.06,22.08,57900.0,15.0783,15.0919,15.0374,15.051,57900.0
2009-02-05 13:10:00,22.1,22.1,21.95,22.04,57900.0,15.0647,15.0647,14.9624,15.0238,57900.0
2009-02-05 13:15:00,22.03,22.07,21.9,21.91,40800.0,15.0169,15.0442,14.9283,14.9351,40800.0
2009-02-05 13:20:00,21.91,21.94,21.81,21.81,48200.0,14.9351,14.9556,14.867,14.867,48200.0
2009-02-05 13:25:00,21.82,21.94,21.75,21.88,61200.0,14.8738,14.9556,14.8261,14.9147,61200.0
2009-02-05 13:30:00,21.9,22.07,21.88,22.03,46700.0,14.9283,15.0442,14.9147,15.0169,46700.0
2009-02-05 13:35:00,22.01,22.04,21.91,21.96,48900.0,15.0033,15.0238,14.9351,14.9692,48900.0
2009-02-05 13:40:00,21.94,22.07,21.91,22.04,55100.0,14.9556,15.0442,14.9351,15.0238,55100.0
2009-02-05 13:45:00,22.05,22.06,21.99,22.01,37400.0,15.0306,15.0374,14.9897,15.0033,37400.0
2009-02-05 13:50:00,22.0,22.02,21.96,22.01,35400.0,14.9965,15.0101,14.9692,15.0033,35400.0
2009-02-05 13:55:00,22.01,22.01,21.88,21.9,61900.0,15.0033,15.0033,14.9147,14.9283,61900.0
2009-02-05 14:00:00,21.91,22.07,21.91,22.06,70900.0,14.9351,15.0442,14.9351,15.0374,70900.0
2009-02-05 14:05:00,22.06,22.08,22.0,22.06,63600.0,15.0374,15.051,14.9965,15.0374,63600.0
2009-02-05 14:10:00,22.06,22.07,22.0,22.01,70300.0,15.0374,15.0442,14.9965,15.0033,70300.0
2009-02-05 14:15:00,22.0,22.06,21.98,22.04,37500.0,14.9965,15.0374,14.9829,15.0238,37500.0
2009-02-05 14:20:00,22.03,22.23,22.03,22.16,111900.0,15.0169,15.1533,15.0169,15.1056,111900.0
2009-02-05 14:25:00,22.15,22.22,22.1,22.22,58000.0,15.0987,15.1465,15.0647,15.1465,58000.0
2009-02-05 14:30:00,22.22,22.23,22.07,22.08,101100.0,15.1465,15.1533,15.0442,15.051,101100.0
2009-02-05 14:35:00,22.11,22.15,22.06,22.09,126900.0,15.0715,15.0987,15.0374,15.0578,126900.0
2009-02-05 14:40:00,22.08,22.09,21.97,22.01,83300.0,15.051,15.0578,14.976,15.0033,83300.0
2009-02-05 14:45:00,22.01,22.03,21.9,21.94,112200.0,15.0033,15.0169,14.9283,14.9556,112200.0
2009-02-05 14:50:00,21.95,21.95,21.71,21.81,110300.0,14.9624,14.9624,14.7988,14.867,110300.0
2009-02-05 14:55:00,21.8,21.82,21.62,21.7,125300.0,14.8602,14.8738,14.7375,14.792,125300.0
2009-02-05 15:00:00,21.69,21.77,21.58,21.59,92700.0,14.7852,14.8397,14.7102,14.717,92700.0
2009-02-05 15:05:00,21.58,21.63,21.53,21.6,185300.0,14.7102,14.7443,14.6761,14.7238,185300.0
2009-02-05 15:10:00,21.59,21.67,21.57,21.64,156000.0,14.717,14.7715,14.7034,14.7511,156000.0
2009-02-05 15:15:00,21.65,21.67,21.56,21.6,134900.0,14.7579,14.7715,14.6966,14.7238,134900.0
2009-02-05 15:20:00,21.59,21.72,21.59,21.67,111100.0,14.717,14.8056,14.717,14.7715,111100.0
2009-02-05 15:25:00,21.67,21.86,21.66,21.84,154700.0,14.7715,14.9011,14.7647,14.8874,154700.0
2009-02-05 15:30:00,21.84,21.91,21.79,21.79,145200.0,14.8874,14.9351,14.8533,14.8533,145200.0
2009-02-05 15:35:00,21.79,21.82,21.66,21.66,170700.0,14.8533,14.8738,14.7647,14.7647,170700.0
2009-02-05 15:40:00,21.67,21.7,21.61,21.64,175900.0,14.7715,14.792,14.7306,14.7511,175900.0
2009-02-05 15:45:00,21.65,21.68,21.51,21.55,186600.0,14.7579,14.7784,14.6625,14.6897,186600.0
2009-02-05 15:50:00,21.55,21.65,21.51,21.64,198000.0,14.6897,14.7579,14.6625,14.7511,198000.0
2009-02-05 15:55:00,21.64,21.72,21.56,21.6,306000.0,14.7511,14.8056,14.6966,14.7238,306000.0
2009-02-06 09:30:00,22.03,22.03,21.3,21.65,116600.0,15.0169,15.0169,14.5193,14.7579,116600.0
2009-02-06 09:35:00,21.65,22.18,21.62,22.16,129800.0,14.7579,15.1192,14.7375,15.1056,129800.0
2009-02-06 09:40:00,22.16,22.19,21.82,22.08,70600.0,15.1056,15.126,14.8738,15.051,70600.0
2009-02-06 09:45:00,22.08,22.08,21.91,21.95,72900.0,15.051,15.051,14.9351,14.9624,72900.0
2009-02-06 09:50:00,21.94,22.04,21.83,22.04,43900.0,14.9556,15.0238,14.8806,15.0238,43900.0
2009-02-06 09:55:00,22.04,22.06,21.8,21.81,115500.0,15.0238,15.0374,14.8602,14.867,115500.0
2009-02-06 10:00:00,21.81,21.94,21.66,21.68,63000.0,14.867,14.9556,14.7647,14.7784,63000.0
2009-02-06 10:05:00,21.68,21.69,21.5,21.57,61600.0,14.7784,14.7852,14.6557,14.7034,61600.0
2009-02-06 10:10:00,21.58,21.78,21.58,21.72,80100.0,14.7102,14.8465,14.7102,14.8056,80100.0
2009-02-06 10:15:00,21.72,21.75,21.56,21.6,41300.0,14.8056,14.8261,14.6966,14.7238,41300.0
2009-02-06 10:20:00,21.59,21.62,21.53,21.59,37700.0,14.717,14.7375,14.6761,14.717,37700.0
2009-02-06 10:25:00,21.6,21.71,21.59,21.65,52500.0,14.7238,14.7988,14.717,14.7579,52500.0
2009-02-06 10:30:00,21.66,21.76,21.59,21.74,50400.0,14.7647,14.8329,14.717,14.8193,50400.0
2009-02-06 10:35:00,21.75,21.77,21.63,21.72,58200.0,14.8261,14.8397,14.7443,14.8056,58200.0
2009-02-06 10:40:00,21.72,21.74,21.65,21.74,38800.0,14.8056,14.8193,14.7579,14.8193,38800.0
2009-02-06 10:45:00,21.74,21.8,21.66,21.7,87900.0,14.8193,14.8602,14.7647,14.792,87900.0
2009-02-06 10:50:00,21.7,21.77,21.63,21.77,49400.0,14.792,14.8397,14.7443,14.8397,49400.0
2009-02-06 10:55:00,21.78,21.82,21.57,21.57,86700.0,14.8465,14.8738,14.7034,14.7034,86700.0
2009-02-06 11:00:00,21.59,21.77,21.59,21.76,52900.0,14.717,14.8397,14.717,14.8329,52900.0
2009-02-06 11:05:00,21.76,21.89,21.74,21.86,114600.0,14.8329,14.9215,14.8193,14.9011,114600.0
2009-02-06 11:10:00,21.86,22.0,21.85,22.0,93300.0,14.9011,14.9965,14.8942,14.9965,93300.0
2009-02-06 11:15:00,22.01,22.08,21.9,21.93,72200.0,15.0033,15.051,14.9283,14.9488,72200.0
2009-02-06 11:20:00,21.93,21.98,21.88,21.98,87800.0,14.9488,14.9829,14.9147,14.9829,87800.0
2009-02-06 11:25:00,21.97,22.02,21.9,22.02,74300.0,14.976,15.0101,14.9283,15.0101,74300.0
2009-02-06 11:30:00,22.03,22.04,21.96,22.01,48600.0,15.0169,15.0238,14.9692,15.0033,48600.0
2009-02-06 11:35:00,22.02,22.11,22.0,22.05,116900.0,15.0101,15.0715,14.9965,15.0306,116900.0
2009-02-06 11:40:00,22.05,22.09,22.03,22.03,44600.0,15.0306,15.0578,15.0169,15.0169,44600.0
2009-02-06 11:45:00,22.03,22.03,21.98,22.01,64800.0,15.0169,15.0169,14.9829,15.0033,64800.0
2009-02-06 11:50:00,22.02,22.08,22.01,22.08,55100.0,15.0101,15.051,15.0033,15.051,55100.0
2009-02-06 11:55:00,22.08,22.09,22.0,22.0,52000.0,15.051,15.0578,14.9965,14.9965,52000.0
2009-02-06 12:00:00,22.01,22.05,21.95,22.04,47400.0,15.0033,15.0306,14.9624,15.0238,47400.0
2009-02-06 12:05:00,22.04,22.07,22.03,22.06,60300.0,15.0238,15.0442,15.0169,15.0374,60300.0
2009-02-06 12:10:00,22.07,22.09,22.0,22.02,73000.0,15.0442,15.0578,14.9965,15.0101,73000.0
2009-02-06 12:15:00,22.02,22.04,21.99,22.0,67300.0,15.0101,15.0238,14.9897,14.9965,67300.0
2009-02-06 12:20:00,22.01,22.08,22.0,22.03,108000.0,15.0033,15.051,14.9965,15.0169,108000.0
2009-02-06 12:25:00,22.03,22.04,21.85,21.85,93300.0,15.0169,15.0238,14.8942,14.8942,93300.0
2009-02-06 12:30:00,21.87,21.93,21.86,21.9,54900.0,14.9079,14.9488,14.9011,14.9283,54900.0
2009-02-06 12:35:00,21.9,21.91,21.84,21.86,76900.0,14.9283,14.9351,14.8874,14.9011,76900.0
2009-02-06 12:40:00,21.87,21.9,21.85,21.87,56100.0,14.9079,14.9283,14.8942,14.9079,56100.0
2009-02-06 12:45:00,21.87,21.88,21.79,21.79,51100.0,14.9079,14.9147,14.8533,14.8533,51100.0
2009-02-06 12:50:00,21.81,21.89,21.79,21.84,38000.0,14.867,14.9215,14.8533,14.8874,38000.0
2009-02-06 12:55:00,21.85,21.91,21.85,21.86,38300.0,14.8942,14.9351,14.8942,14.9011,38300.0
2009-02-06 13:00:00,21.87,21.9,21.81,21.83,44100.0,14.9079,14.9283,14.867,14.8806,44100.0
2009-02-06 13:05:00,21.84,21.94,21.84,21.9,62400.0,14.8874,14.9556,14.8874,14.9283,62400.0
2009-02-06 13:10:00,21.9,21.97,21.88,21.97,21600.0,14.9283,14.976,14.9147,14.976,21600.0
2009-02-06 13:15:00,21.96,22.05,21.95,22.04,54400.0,14.9692,15.0306,14.9624,15.0238,54400.0
2009-02-06 13:20:00,22.05,22.07,21.92,22.0,57600.0,15.0306,15.0442,14.942,14.9965,57600.0
2009-02-06 13:25:00,22.0,22.03,21.92,21.94,53900.0,14.9965,15.0169,14.942,14.9556,53900.0
2009-02-06 13:30:00,21.92,22.07,21.92,22.02,45200.0,14.942,15.0442,14.942,15.0101,45200.0
2009-02-06 13:35:00,22.03,22.1,22.03,22.07,53300.0,15.0169,15.0647,15.0169,15.0442,53300.0
2009-02-06 13:40:00,22.07,22.08,21.99,22.02,85500.0,15.0442,15.051,14.9897,15.0101,85500.0
2009-02-06 13:45:00,22.01,22.08,22.01,22.02,57500.0,15.0033,15.051,15.0033,15.0101,57500.0
2009-02-06 13:50:00,22.02,22.03,21.98,22.0,47900.0,15.0101,15.0169,14.9829,14.9965,47900.0
2009-02-06 13:55:00,22.0,22.01,21.98,21.99,37900.0,14.9965,15.0033,14.9829,14.9897,37900.0
2009-02-06 14:00:00,21.98,21.98,21.83,21.88,111500.0,14.9829,14.9829,14.8806,14.9147,111500.0
2009-02-06 14:05:00,21.88,21.97,21.88,21.96,55500.0,14.9147,14.976,14.9147,14.9692,55500.0
2009-02-06 14:10:00,21.97,22.05,21.96,22.04,53600.0,14.976,15.0306,14.9692,15.0238,53600.0
2009-02-06 14:15:00,22.04,22.05,21.9,21.92,75700.0,15.0238,15.0306,14.9283,14.942,75700.0
2009-02-06 14:20:00,21.93,22.07,21.89,22.02,62400.0,14.9488,15.0442,14.9215,15.0101,62400.0
2009-02-06 14:25:00,22.03,22.09,22.02,22.06,87600.0,15.0169,15.0578,15.0101,15.0374,87600.0
2009-02-06 14:30:00,22.08,22.21,22.08,22.2,86100.0,15.051,15.1396,15.051,15.1328,86100.0
2009-02-06 14:35:00,22.21,22.27,22.11,22.12,132200.0,15.1396,15.1805,15.0715,15.0783,132200.0
2009-02-06 14:40:00,22.12,22.17,22.05,22.06,105400.0,15.0783,15.1124,15.0306,15.0374,105400.0
2009-02-06 14:45:00,22.04,22.06,22.01,22.03,63700.0,15.0238,15.0374,15.0033,15.0169,63700.0
2009-02-06 14:50:00,22.03,22.09,21.97,22.09,104000.0,15.0169,15.0578,14.976,15.0578,104000.0
2009-02-06 14:55:00,22.09,22.15,22.08,22.13,78700.0,15.0578,15.0987,15.051,15.0851,78700.0
2009-02-06 15:00:00,22.13,22.14,22.0,22.0,74200.0,15.0851,15.0919,14.9965,14.9965,74200.0
2009-02-06 15:05:00,22.0,22.1,21.95,22.06,104900.0,14.9965,15.0647,14.9624,15.0374,104900.0
2009-02-06 15:10:00,22.05,22.18,22.01,22.16,172000.0,15.0306,15.1192,15.0033,15.1056,172000.0
2009-02-06 15:15:00,22.16,22.27,22.15,22.26,100300.0,15.1056,15.1805,15.0987,15.1737,100300.0
2009-02-06 15:20:00,22.26,22.46,22.26,22.45,92300.0,15.1737,15.3101,15.1737,15.3032,92300.0
2009-02-06 15:25:00,22.44,22.49,22.36,22.45,88800.0,15.2964,15.3305,15.2419,15.3032,88800.0
2009-02-06 15:30:00,22.46,22.59,22.45,22.58,132000.0,15.3101,15.3987,15.3032,15.3918,132000.0
2009-02-06 15:35:00,22.59,22.65,22.55,22.62,191400.0,15.3987,15.4396,15.3714,15.4191,191400.0
2009-02-06 15:40:00,22.63,22.83,22.63,22.8,326500.0,15.4259,15.5623,15.4259,15.5418,326500.0
2009-02-06 15:45:00,22.8,22.95,22.75,22.84,335400.0,15.5418,15.6441,15.5077,15.5691,335400.0
2009-02-06 15:50:00,22.85,22.9,22.62,22.65,383800.0,15.5759,15.61,15.4191,15.4396,383800.0
2009-02-06 15:55:00,22.65,22.72,22.54,22.69,591600.0,15.4396,15.4873,15.3646,15.4668,591600.0
2009-02-09 09:30:00,22.86,23.1,22.45,22.69,138500.0,15.5827,15.7463,15.3032,15.4668,138500.0
2009-02-09 09:35:00,22.7,22.72,22.6,22.7,100100.0,15.4736,15.4873,15.4055,15.4736,100100.0
2009-02-09 09:40:00,22.69,22.75,22.62,22.66,60200.0,15.4668,15.5077,15.4191,15.4464,60200.0
2009-02-09 09:45:00,22.66,22.99,22.61,22.99,108100.0,15.4464,15.6713,15.4123,15.6713,108100.0
2009-02-09 09:50:00,22.96,23.03,22.82,23.02,95400.0,15.6509,15.6986,15.5554,15.6918,95400.0
2009-02-09 09:55:00,23.01,23.02,22.9,22.9,46900.0,15.685,15.6918,15.61,15.61,46900.0
2009-02-09 10:00:00,22.92,22.92,22.66,22.66,114000.0,15.6236,15.6236,15.4464,15.4464,114000.0
2009-02-09 10:05:00,22.66,22.7,22.56,22.68,81300.0,15.4464,15.4736,15.3782,15.46,81300.0
2009-02-09 10:10:00,22.69,22.8,22.69,22.73,86900.0,15.4668,15.5418,15.4668,15.4941,86900.0
2009-02-09 10:15:00,22.73,22.85,22.71,22.71,62200.0,15.4941,15.5759,15.4805,15.4805,62200.0
2009-02-09 10:20:00,22.71,22.89,22.69,22.88,68400.0,15.4805,15.6032,15.4668,15.5963,68400.0
2009-02-09 10:25:00,22.88,22.92,22.8,22.8,37700.0,15.5963,15.6236,15.5418,15.5418,37700.0
2009-02-09 10:30:00,22.8,22.85,22.75,22.79,49800.0,15.5418,15.5759,15.5077,15.535,49800.0
2009-02-09 10:35:00,22.79,23.0,22.79,23.0,51300.0,15.535,15.6781,15.535,15.6781,51300.0
2009-02-09 10:40:00,23.0,23.1,22.99,23.07,56000.0,15.6781,15.7463,15.6713,15.7259,56000.0
2009-02-09 10:45:00,23.07,23.12,23.0,23.08,45000.0,15.7259,15.7599,15.6781,15.7327,45000.0
2009-02-09 10:50:00,23.08,23.08,22.94,22.94,69800.0,15.7327,15.7327,15.6372,15.6372,69800.0
2009-02-09 10:55:00,22.94,23.06,22.91,23.01,88900.0,15.6372,15.719,15.6168,15.685,88900.0
2009-02-09 11:00:00,23.01,23.01,22.8,22.8,106600.0,15.685,15.685,15.5418,15.5418,106600.0
2009-02-09 11:05:00,22.81,22.82,22.75,22.81,69100.0,15.5486,15.5554,15.5077,15.5486,69100.0
2009-02-09 11:10:00,22.81,22.83,22.74,22.81,65500.0,15.5486,15.5623,15.5009,15.5486,65500.0
2009-02-09 11:15:00,22.81,22.82,22.7,22.7,86200.0,15.5486,15.5554,15.4736,15.4736,86200.0
2009-02-09 11:20:00,22.71,22.77,22.68,22.7,79300.0,15.4805,15.5214,15.46,15.4736,79300.0
2009-02-09 11:25:00,22.69,22.77,22.65,22.66,77800.0,15.4668,15.5214,15.4396,15.4464,77800.0
2009-02-09 11:30:00,22.67,22.67,22.5,22.51,71100.0,15.4532,15.4532,15.3373,15.3441,71100.0
2009-02-09 11:35:00,22.52,22.59,22.5,22.58,73100.0,15.3509,15.3987,15.3373,15.3918,73100.0
2009-02-09 11:40:00,22.57,22.57,22.4,22.45,93600.0,15.385,15.385,15.2692,15.3032,93600.0
2009-02-09 11:45:00,22.45,22.48,22.42,22.42,46600.0,15.3032,15.3237,15.2828,15.2828,46600.0
2009-02-09 11:50:00,22.43,22.5,22.39,22.48,96000.0,15.2896,15.3373,15.2623,15.3237,96000.0
2009-02-09 11:55:00,22.48,22.5,22.48,22.5,32600.0,15.3237,15.3373,15.3237,15.3373,32600.0
2009-02-09 12:00:00,22.5,22.52,22.48,22.49,76600.0,15.3373,15.3509,15.3237,15.3305,76600.0
2009-02-09 12:05:00,22.49,22.5,22.41,22.45,60400.0,15.3305,15.3373,15.276,15.3032,60400.0
2009-02-09 12:10:00,22.45,22.47,22.4,22.41,43700.0,15.3032,15.3169,15.2692,15.276,43700.0
2009-02-09 12:15:00,22.41,22.52,22.41,22.48,57300.0,15.276,15.3509,15.276,15.3237,57300.0
2009-02-09 12:20:00,22.49,22.51,22.45,22.46,28900.0,15.3305,15.3441,15.3032,15.3101,28900.0
2009-02-09 12:25:00,22.46,22.6,22.46,22.58,41100.0,15.3101,15.4055,15.3101,15.3918,41100.0
2009-02-09 12:30:00,22.6,22.61,22.55,22.57,22700.0,15.4055,15.4123,15.3714,15.385,22700.0
2009-02-09 12:35:00,22.57,22.57,22.5,22.52,34600.0,15.385,15.385,15.3373,15.3509,34600.0
2009-02-09 12:40:00,22.52,22.56,22.43,22.45,36800.0,15.3509,15.3782,15.2896,15.3032,36800.0
2009-02-09 12:45:00,22.45,22.53,22.43,22.52,43600.0,15.3032,15.3578,15.2896,15.3509,43600.0
2009-02-09 12:50:00,22.52,22.67,22.52,22.66,56400.0,15.3509,15.4532,15.3509,15.4464,56400.0
2009-02-09 12:55:00,22.66,22.7,22.61,22.61,43200.0,15.4464,15.4736,15.4123,15.4123,43200.0
2009-02-09 13:00:00,22.61,22.65,22.58,22.61,29200.0,15.4123,15.4396,15.3918,15.4123,29200.0
2009-02-09 13:05:00,22.6,22.6,22.54,22.56,26200.0,15.4055,15.4055,15.3646,15.3782,26200.0
2009-02-09 13:10:00,22.55,22.58,22.54,22.54,18500.0,15.3714,15.3918,15.3646,15.3646,18500.0
2009-02-09 13:15:00,22.54,22.59,22.45,22.46,36600.0,15.3646,15.3987,15.3032,15.3101,36600.0
2009-02-09 13:20:00,22.46,22.46,22.4,22.44,43500.0,15.3101,15.3101,15.2692,15.2964,43500.0
2009-02-09 13:25:00,22.43,22.47,22.41,22.44,34500.0,15.2896,15.3169,15.276,15.2964,34500.0
2009-02-09 13:30:00,22.44,22.44,22.32,22.33,88200.0,15.2964,15.2964,15.2146,15.2214,88200.0
2009-02-09 13:35:00,22.34,22.41,22.28,22.39,41000.0,15.2283,15.276,15.1874,15.2623,41000.0
2009-02-09 13:40:00,22.4,22.44,22.37,22.44,27200.0,15.2692,15.2964,15.2487,15.2964,27200.0
2009-02-09 13:45:00,22.44,22.48,22.44,22.46,40300.0,15.2964,15.3237,15.2964,15.3101,40300.0
2009-02-09 13:50:00,22.46,22.46,22.34,22.35,36400.0,15.3101,15.3101,15.2283,15.2351,36400.0
2009-02-09 13:55:00,22.34,22.38,22.3,22.38,38000.0,15.2283,15.2555,15.201,15.2555,38000.0
2009-02-09 14:00:00,22.38,22.43,22.37,22.39,27000.0,15.2555,15.2896,15.2487,15.2623,27000.0
2009-02-09 14:05:00,22.38,22.39,22.35,22.38,31700.0,15.2555,15.2623,15.2351,15.2555,31700.0
2009-02-09 14:10:00,22.37,22.38,22.24,22.25,52400.0,15.2487,15.2555,15.1601,15.1669,52400.0
2009-02-09 14:15:00,22.24,22.25,22.19,22.24,53900.0,15.1601,15.1669,15.126,15.1601,53900.0
2009-02-09 14:20:00,22.24,22.31,22.23,22.26,48300.0,15.1601,15.2078,15.1533,15.1737,48300.0
2009-02-09 14:25:00,22.26,22.26,22.15,22.16,73300.0,15.1737,15.1737,15.0987,15.1056,73300.0
2009-02-09 14:30:00,22.17,22.2,22.16,22.18,48100.0,15.1124,15.1328,15.1056,15.1192,48100.0
2009-02-09 14:35:00,22.19,22.24,22.19,22.23,40200.0,15.126,15.1601,15.126,15.1533,40200.0
2009-02-09 14:40:00,22.23,22.25,22.13,22.13,44100.0,15.1533,15.1669,15.0851,15.0851,44100.0
2009-02-09 14:45:00,22.12,22.12,22.03,22.11,79000.0,15.0783,15.0783,15.0169,15.0715,79000.0
2009-02-09 14:50:00,22.11,22.17,22.1,22.16,70700.0,15.0715,15.1124,15.0647,15.1056,70700.0
2009-02-09 14:55:00,22.17,22.24,22.15,22.19,46700.0,15.1124,15.1601,15.0987,15.126,46700.0
2009-02-09 15:00:00,22.19,22.21,22.14,22.16,47700.0,15.126,15.1396,15.0919,15.1056,47700.0
2009-02-09 15:05:00,22.16,22.23,22.14,22.17,63300.0,15.1056,15.1533,15.0919,15.1124,63300.0
2009-02-09 15:10:00,22.16,22.22,22.08,22.22,69000.0,15.1056,15.1465,15.051,15.1465,69000.0
2009-02-09 15:15:00,22.22,22.28,22.2,22.26,62600.0,15.1465,15.1874,15.1328,15.1737,62600.0
2009-02-09 15:20:00,22.25,22.41,22.24,22.39,69700.0,15.1669,15.276,15.1601,15.2623,69700.0
2009-02-09 15:25:00,22.39,22.45,22.37,22.41,64100.0,15.2623,15.3032,15.2487,15.276,64100.0
2009-02-09 15:30:00,22.42,22.48,22.35,22.38,73700.0,15.2828,15.3237,15.2351,15.2555,73700.0
2009-02-09 15:35:00,22.38,22.48,22.3,22.31,140600.0,15.2555,15.3237,15.201,15.2078,140600.0
2009-02-09 15:40:00,22.31,22.31,22.24,22.3,108900.0,15.2078,15.2078,15.1601,15.201,108900.0
2009-02-09 15:45:00,22.3,22.34,22.26,22.32,93000.0,15.201,15.2283,15.1737,15.2146,93000.0
2009-02-09 15:50:00,22.31,22.35,22.3,22.33,132700.0,15.2078,15.2351,15.201,15.2214,132700.0
2009-02-09 15:55:00,22.33,22.37,22.31,22.34,254800.0,15.2214,15.2487,15.2078,15.2283,254800.0
2009-02-10 09:30:00,22.08,22.08,21.59,21.76,151900.0,15.051,15.051,14.717,14.8329,151900.0
2009-02-10 09:35:00,21.75,21.81,21.67,21.69,75300.0,14.8261,14.867,14.7715,14.7852,75300.0
2009-02-10 09:40:00,21.69,21.98,21.68,21.86,110900.0,14.7852,14.9829,14.7784,14.9011,110900.0
2009-02-10 09:45:00,21.87,22.02,21.87,21.92,97100.0,14.9079,15.0101,14.9079,14.942,97100.0
2009-02-10 09:50:00,21.93,22.08,21.91,22.05,68800.0,14.9488,15.051,14.9351,15.0306,68800.0
2009-02-10 09:55:00,22.05,22.08,21.95,22.04,50800.0,15.0306,15.051,14.9624,15.0238,50800.0
2009-02-10 10:00:00,22.04,22.07,21.96,22.03,72000.0,15.0238,15.0442,14.9692,15.0169,72000.0
2009-02-10 10:05:00,22.03,22.07,21.97,21.99,33100.0,15.0169,15.0442,14.976,14.9897,33100.0
2009-02-10 10:10:00,22.0,22.03,21.95,21.99,89300.0,14.9965,15.0169,14.9624,14.9897,89300.0
2009-02-10 10:15:00,22.0,22.05,21.81,21.82,45200.0,14.9965,15.0306,14.867,14.8738,45200.0
2009-02-10 10:20:00,21.83,21.84,21.6,21.75,111500.0,14.8806,14.8874,14.7238,14.8261,111500.0
2009-02-10 10:25:00,21.76,21.77,21.66,21.67,126300.0,14.8329,14.8397,14.7647,14.7715,126300.0
2009-02-10 10:30:00,21.66,21.83,21.66,21.8,104400.0,14.7647,14.8806,14.7647,14.8602,104400.0
2009-02-10 10:35:00,21.8,21.8,21.63,21.64,40300.0,14.8602,14.8602,14.7443,14.7511,40300.0
2009-02-10 10:40:00,21.64,21.74,21.6,21.6,43800.0,14.7511,14.8193,14.7238,14.7238,43800.0
2009-02-10 10:45:00,21.61,21.71,21.58,21.69,57200.0,14.7306,14.7988,14.7102,14.7852,57200.0
2009-02-10 10:50:00,21.69,21.75,21.66,21.75,51000.0,14.7852,14.8261,14.7647,14.8261,51000.0
2009-02-10 10:55:00,21.75,21.85,21.72,21.8,36900.0,14.8261,14.8942,14.8056,14.8602,36900.0
2009-02-10 11:00:00,21.79,21.95,21.7,21.79,170200.0,14.8533,14.9624,14.792,14.8533,170200.0
2009-02-10 11:05:00,21.78,21.83,21.34,21.5,207600.0,14.8465,14.8806,14.5466,14.6557,207600.0
2009-02-10 11:10:00,21.5,21.56,21.38,21.43,118400.0,14.6557,14.6966,14.5739,14.6079,118400.0
2009-02-10 11:15:00,21.43,21.64,21.4,21.64,73100.0,14.6079,14.7511,14.5875,14.7511,73100.0
2009-02-10 11:20:00,21.64,21.77,21.5,21.52,83400.0,14.7511,14.8397,14.6557,14.6693,83400.0
2009-02-10 11:25:00,21.53,21.56,21.41,21.48,74700.0,14.6761,14.6966,14.5943,14.642,74700.0
2009-02-10 11:30:00,21.48,21.48,20.98,21.02,218300.0,14.642,14.642,14.3012,14.3285,218300.0
2009-02-10 11:35:00,21.03,21.1,20.88,20.97,248400.0,14.3353,14.383,14.233,14.2944,248400.0
2009-02-10 11:40:00,20.98,21.26,20.97,21.25,203900.0,14.3012,14.4921,14.2944,14.4852,203900.0
2009-02-10 11:45:00,21.25,21.27,21.1,21.24,164600.0,14.4852,14.4989,14.383,14.4784,164600.0
2009-02-10 11:50:00,21.2,21.39,21.15,21.3,134800.0,14.4512,14.5807,14.4171,14.5193,134800.0
2009-02-10 11:55:00,21.29,21.34,21.11,21.15,74700.0,14.5125,14.5466,14.3898,14.4171,74700.0
2009-02-10 12:00:00,21.16,21.28,21.13,21.21,71900.0,14.4239,14.5057,14.4034,14.458,71900.0
2009-02-10 12:05:00,21.23,21.24,21.03,21.05,54700.0,14.4716,14.4784,14.3353,14.3489,54700.0
2009-02-10 12:10:00,21.05,21.22,21.05,21.15,44200.0,14.3489,14.4648,14.3489,14.4171,44200.0
2009-02-10 12:15:00,21.16,21.21,21.14,21.17,37900.0,14.4239,14.458,14.4103,14.4307,37900.0
2009-02-10 12:20:00,21.17,21.33,21.15,21.32,94400.0,14.4307,14.5398,14.4171,14.533,94400.0
2009-02-10 12:25:00,21.32,21.41,21.29,21.38,105100.0,14.533,14.5943,14.5125,14.5739,105100.0
2009-02-10 12:30:00,21.37,21.39,21.33,21.38,108200.0,14.567,14.5807,14.5398,14.5739,108200.0
2009-02-10 12:35:00,21.37,21.43,21.34,21.41,84900.0,14.567,14.6079,14.5466,14.5943,84900.0
2009-02-10 12:40:00,21.41,21.45,21.33,21.42,57200.0,14.5943,14.6216,14.5398,14.6011,57200.0
2009-02-10 12:45:00,21.41,21.46,21.37,21.42,25600.0,14.5943,14.6284,14.567,14.6011,25600.0
2009-02-10 12:50:00,21.42,21.52,21.33,21.33,35300.0,14.6011,14.6693,14.5398,14.5398,35300.0
2009-02-10 12:55:00,21.33,21.36,21.26,21.28,27200.0,14.5398,14.5602,14.4921,14.5057,27200.0
2009-02-10 13:00:00,21.26,21.26,21.1,21.14,33800.0,14.4921,14.4921,14.383,14.4103,33800.0
2009-02-10 13:05:00,21.13,21.13,21.0,21.01,37200.0,14.4034,14.4034,14.3148,14.3216,37200.0
2009-02-10 13:10:00,21.02,21.12,20.99,21.12,75100.0,14.3285,14.3966,14.308,14.3966,75100.0
2009-02-10 13:15:00,21.12,21.13,20.98,20.99,115100.0,14.3966,14.4034,14.3012,14.308,115100.0
2009-02-10 13:20:00,20.99,21.02,20.82,21.01,156900.0,14.308,14.3285,14.1921,14.3216,156900.0
2009-02-10 13:25:00,21.01,21.13,20.88,21.09,113200.0,14.3216,14.4034,14.233,14.3762,113200.0
2009-02-10 13:30:00,21.08,21.14,21.04,21.11,79900.0,14.3694,14.4103,14.3421,14.3898,79900.0
2009-02-10 13:35:00,21.11,21.29,21.1,21.26,72100.0,14.3898,14.5125,14.383,14.4921,72100.0
2009-02-10 13:40:00,21.29,21.32,21.23,21.31,73200.0,14.5125,14.533,14.4716,14.5261,73200.0
2009-02-10 13:45:00,21.32,21.33,21.26,21.27,111900.0,14.533,14.5398,14.4921,14.4989,111900.0
2009-02-10 13:50:00,21.27,21.38,21.25,21.28,118300.0,14.4989,14.5739,14.4852,14.5057,118300.0
2009-02-10 13:55:00,21.27,21.28,21.2,21.22,51800.0,14.4989,14.5057,14.4512,14.4648,51800.0
2009-02-10 14:00:00,21.22,21.32,21.17,21.29,84100.0,14.4648,14.533,14.4307,14.5125,84100.0
2009-02-10 14:05:00,21.29,21.39,21.27,21.3,198000.0,14.5125,14.5807,14.4989,14.5193,198000.0
2009-02-10 14:10:00,21.31,21.42,21.31,21.37,153100.0,14.5261,14.6011,14.5261,14.567,153100.0
2009-02-10 14:15:00,21.37,21.39,21.26,21.3,115100.0,14.567,14.5807,14.4921,14.5193,115100.0
2009-02-10 14:20:00,21.29,21.3,21.11,21.15,80500.0,14.5125,14.5193,14.3898,14.4171,80500.0
2009-02-10 14:25:00,21.15,21.15,21.0,21.03,86800.0,14.4171,14.4171,14.3148,14.3353,86800.0
2009-02-10 14:30:00,21.03,21.08,20.95,21.06,99400.0,14.3353,14.3694,14.2807,14.3557,99400.0
2009-02-10 14:35:00,21.06,21.06,20.91,21.03,86200.0,14.3557,14.3557,14.2535,14.3353,86200.0
2009-02-10 14:40:00,21.02,21.14,21.01,21.04,113100.0,14.3285,14.4103,14.3216,14.3421,113100.0
2009-02-10 14:45:00,21.04,21.16,21.03,21.07,164700.0,14.3421,14.4239,14.3353,14.3625,164700.0
2009-02-10 14:50:00,21.08,21.1,20.9,20.92,53600.0,14.3694,14.383,14.2467,14.2603,53600.0
2009-02-10 14:55:00,20.93,20.97,20.83,20.86,92600.0,14.2671,14.2944,14.1989,14.2194,92600.0
2009-02-10 15:00:00,20.86,21.0,20.86,20.95,128100.0,14.2194,14.3148,14.2194,14.2807,128100.0
2009-02-10 15:05:00,20.94,21.0,20.85,20.94,165000.0,14.2739,14.3148,14.2126,14.2739,165000.0
2009-02-10 15:10:00,20.94,20.96,20.68,20.7,134300.0,14.2739,14.2876,14.0967,14.1103,134300.0
2009-02-10 15:15:00,20.7,20.73,20.62,20.64,102700.0,14.1103,14.1308,14.0558,14.0694,102700.0
2009-02-10 15:20:00,20.64,20.78,20.56,20.78,138200.0,14.0694,14.1649,14.0149,14.1649,138200.0
2009-02-10 15:25:00,20.78,20.82,20.67,20.7,139500.0,14.1649,14.1921,14.0899,14.1103,139500.0
2009-02-10 15:30:00,20.7,20.76,20.63,20.69,171200.0,14.1103,14.1512,14.0626,14.1035,171200.0
2009-02-10 15:35:00,20.68,20.74,20.49,20.52,197000.0,14.0967,14.1376,13.9672,13.9876,197000.0
2009-02-10 15:40:00,20.52,20.57,20.42,20.54,405900.0,13.9876,14.0217,13.9195,14.0013,405900.0
2009-02-10 15:45:00,20.55,20.73,20.48,20.67,355500.0,14.0081,14.1308,13.9604,14.0899,355500.0
2009-02-10 15:50:00,20.67,20.71,20.58,20.59,493700.0,14.0899,14.1171,14.0285,14.0353,493700.0
2009-02-10 15:55:00,20.58,20.59,20.48,20.56,628400.0,14.0285,14.0353,13.9604,14.0149,628400.0
2009-02-11 09:30:00,20.75,20.99,20.63,20.93,100000.0,14.1444,14.308,14.0626,14.2671,100000.0
2009-02-11 09:35:00,20.94,21.33,20.79,21.15,85700.0,14.2739,14.5398,14.1717,14.4171,85700.0
2009-02-11 09:40:00,21.18,21.2,20.96,21.15,88000.0,14.4375,14.4512,14.2876,14.4171,88000.0
2009-02-11 09:45:00,21.17,21.5,21.17,21.48,92300.0,14.4307,14.6557,14.4307,14.642,92300.0
2009-02-11 09:50:00,21.47,21.55,21.41,21.55,79500.0,14.6352,14.6897,14.5943,14.6897,79500.0
2009-02-11 09:55:00,21.53,21.56,21.41,21.47,59600.0,14.6761,14.6966,14.5943,14.6352,59600.0
2009-02-11 10:00:00,21.46,21.51,21.35,21.38,56800.0,14.6284,14.6625,14.5534,14.5739,56800.0
2009-02-11 10:05:00,21.37,21.37,21.07,21.12,92100.0,14.567,14.567,14.3625,14.3966,92100.0
2009-02-11 10:10:00,21.13,21.22,21.1,21.2,50900.0,14.4034,14.4648,14.383,14.4512,50900.0
2009-02-11 10:15:00,21.18,21.19,21.07,21.08,63000.0,14.4375,14.4443,14.3625,14.3694,63000.0
2009-02-11 10:20:00,21.09,21.18,21.07,21.16,30100.0,14.3762,14.4375,14.3625,14.4239,30100.0
2009-02-11 10:25:00,21.18,21.18,21.07,21.11,76800.0,14.4375,14.4375,14.3625,14.3898,76800.0
2009-02-11 10:30:00,21.1,21.15,21.08,21.12,138400.0,14.383,14.4171,14.3694,14.3966,138400.0
2009-02-11 10:35:00,21.1,21.2,21.1,21.16,39700.0,14.383,14.4512,14.383,14.4239,39700.0
2009-02-11 10:40:00,21.16,21.29,21.13,21.27,53900.0,14.4239,14.5125,14.4034,14.4989,53900.0
2009-02-11 10:45:00,21.27,21.38,21.25,21.33,48400.0,14.4989,14.5739,14.4852,14.5398,48400.0
2009-02-11 10:50:00,21.33,21.42,21.32,21.32,43400.0,14.5398,14.6011,14.533,14.533,43400.0
2009-02-11 10:55:00,21.32,21.37,21.28,21.29,69100.0,14.533,14.567,14.5057,14.5125,69100.0
2009-02-11 11:00:00,21.29,21.49,21.26,21.47,102100.0,14.5125,14.6488,14.4921,14.6352,102100.0
2009-02-11 11:05:00,21.46,21.5,21.27,21.27,112200.0,14.6284,14.6557,14.4989,14.4989,112200.0
2009-02-11 11:10:00,21.27,21.43,21.26,21.4,192300.0,14.4989,14.6079,14.4921,14.5875,192300.0
2009-02-11 11:15:00,21.41,21.67,21.41,21.65,158100.0,14.5943,14.7715,14.5943,14.7579,158100.0
2009-02-11 11:20:00,21.65,21.71,21.65,21.68,113300.0,14.7579,14.7988,14.7579,14.7784,113300.0
2009-02-11 11:25:00,21.68,21.77,21.67,21.72,94900.0,14.7784,14.8397,14.7715,14.8056,94900.0
2009-02-11 11:30:00,21.71,21.83,21.68,21.68,93900.0,14.7988,14.8806,14.7784,14.7784,93900.0
2009-02-11 11:35:00,21.69,21.71,21.65,21.68,50200.0,14.7852,14.7988,14.7579,14.7784,50200.0
2009-02-11 11:40:00,21.69,21.69,21.6,21.68,88500.0,14.7852,14.7852,14.7238,14.7784,88500.0
2009-02-11 11:45:00,21.67,21.75,21.63,21.67,72300.0,14.7715,14.8261,14.7443,14.7715,72300.0
2009-02-11 11:50:00,21.67,21.71,21.56,21.67,47500.0,14.7715,14.7988,14.6966,14.7715,47500.0
2009-02-11 11:55:00,21.66,21.67,21.57,21.59,26400.0,14.7647,14.7715,14.7034,14.717,26400.0
2009-02-11 12:00:00,21.59,21.62,21.57,21.61,14300.0,14.717,14.7375,14.7034,14.7306,14300.0
2009-02-11 12:05:00,21.6,21.61,21.56,21.58,73600.0,14.7238,14.7306,14.6966,14.7102,73600.0
2009-02-11 12:10:00,21.58,21.59,21.49,21.5,36500.0,14.7102,14.717,14.6488,14.6557,36500.0
2009-02-11 12:15:00,21.5,21.54,21.49,21.51,37700.0,14.6557,14.6829,14.6488,14.6625,37700.0
2009-02-11 12:20:00,21.5,21.57,21.49,21.56,18800.0,14.6557,14.7034,14.6488,14.6966,18800.0
2009-02-11 12:25:00,21.55,21.61,21.55,21.61,27400.0,14.6897,14.7306,14.6897,14.7306,27400.0
2009-02-11 12:30:00,21.6,21.61,21.51,21.52,32500.0,14.7238,14.7306,14.6625,14.6693,32500.0
2009-02-11 12:35:00,21.53,21.63,21.49,21.63,43900.0,14.6761,14.7443,14.6488,14.7443,43900.0
2009-02-11 12:40:00,21.64,21.71,21.62,21.63,36000.0,14.7511,14.7988,14.7375,14.7443,36000.0
2009-02-11 12:45:00,21.63,21.67,21.62,21.63,16500.0,14.7443,14.7715,14.7375,14.7443,16500.0
2009-02-11 12:50:00,21.63,21.65,21.55,21.56,36800.0,14.7443,14.7579,14.6897,14.6966,36800.0
2009-02-11 12:55:00,21.56,21.56,21.49,21.51,42100.0,14.6966,14.6966,14.6488,14.6625,42100.0
2009-02-11 13:00:00,21.52,21.61,21.51,21.58,43400.0,14.6693,14.7306,14.6625,14.7102,43400.0
2009-02-11 13:05:00,21.58,21.6,21.43,21.45,36700.0,14.7102,14.7238,14.6079,14.6216,36700.0
2009-02-11 13:10:00,21.45,21.5,21.42,21.5,30400.0,14.6216,14.6557,14.6011,14.6557,30400.0
2009-02-11 13:15:00,21.52,21.52,21.47,21.52,24900.0,14.6693,14.6693,14.6352,14.6693,24900.0
2009-02-11 13:20:00,21.52,21.53,21.45,21.45,45600.0,14.6693,14.6761,14.6216,14.6216,45600.0
2009-02-11 13:25:00,21.45,21.46,21.38,21.42,73200.0,14.6216,14.6284,14.5739,14.6011,73200.0
2009-02-11 13:30:00,21.41,21.41,21.37,21.37,40800.0,14.5943,14.5943,14.567,14.567,40800.0
2009-02-11 13:35:00,21.38,21.38,21.28,21.28,57300.0,14.5739,14.5739,14.5057,14.5057,57300.0
2009-02-11 13:40:00,21.29,21.31,21.21,21.27,42000.0,14.5125,14.5261,14.458,14.4989,42000.0
2009-02-11 13:45:00,21.26,21.27,21.11,21.13,47600.0,14.4921,14.4989,14.3898,14.4034,47600.0
2009-02-11 13:50:00,21.14,21.27,21.08,21.27,158000.0,14.4103,14.4989,14.3694,14.4989,158000.0
2009-02-11 13:55:00,21.27,21.29,21.16,21.18,96700.0,14.4989,14.5125,14.4239,14.4375,96700.0
2009-02-11 14:00:00,21.19,21.31,21.19,21.3,66900.0,14.4443,14.5261,14.4443,14.5193,66900.0
2009-02-11 14:05:00,21.31,21.31,21.24,21.29,74200.0,14.5261,14.5261,14.4784,14.5125,74200.0
2009-02-11 14:10:00,21.28,21.32,21.19,21.22,78100.0,14.5057,14.533,14.4443,14.4648,78100.0
2009-02-11 14:15:00,21.22,21.23,21.1,21.19,81300.0,14.4648,14.4716,14.383,14.4443,81300.0
2009-02-11 14:20:00,21.19,21.25,21.12,21.25,68800.0,14.4443,14.4852,14.3966,14.4852,68800.0
2009-02-11 14:25:00,21.26,21.47,21.26,21.41,97800.0,14.4921,14.6352,14.4921,14.5943,97800.0
2009-02-11 14:30:00,21.41,21.46,21.37,21.44,60700.0,14.5943,14.6284,14.567,14.6148,60700.0
2009-02-11 14:35:00,21.45,21.59,21.45,21.56,71200.0,14.6216,14.717,14.6216,14.6966,71200.0
2009-02-11 14:40:00,21.57,21.6,21.54,21.57,45500.0,14.7034,14.7238,14.6829,14.7034,45500.0
2009-02-11 14:45:00,21.58,21.59,21.48,21.51,52400.0,14.7102,14.717,14.642,14.6625,52400.0
2009-02-11 14:50:00,21.49,21.77,21.49,21.67,151400.0,14.6488,14.8397,14.6488,14.7715,151400.0
2009-02-11 14:55:00,21.67,21.83,21.66,21.75,146000.0,14.7715,14.8806,14.7647,14.8261,146000.0
2009-02-11 15:00:00,21.76,21.79,21.66,21.71,114300.0,14.8329,14.8533,14.7647,14.7988,114300.0
2009-02-11 15:05:00,21.71,21.8,21.71,21.73,123900.0,14.7988,14.8602,14.7988,14.8124,123900.0
2009-02-11 15:10:00,21.72,21.8,21.72,21.8,72700.0,14.8056,14.8602,14.8056,14.8602,72700.0
2009-02-11 15:15:00,21.8,21.91,21.76,21.82,112900.0,14.8602,14.9351,14.8329,14.8738,112900.0
2009-02-11 15:20:00,21.83,21.83,21.72,21.74,60000.0,14.8806,14.8806,14.8056,14.8193,60000.0
2009-02-11 15:25:00,21.75,21.78,21.7,21.74,61300.0,14.8261,14.8465,14.792,14.8193,61300.0
2009-02-11 15:30:00,21.74,21.81,21.56,21.57,121800.0,14.8193,14.867,14.6966,14.7034,121800.0
2009-02-11 15:35:00,21.57,21.65,21.56,21.61,89200.0,14.7034,14.7579,14.6966,14.7306,89200.0
2009-02-11 15:40:00,21.61,21.64,21.52,21.57,95900.0,14.7306,14.7511,14.6693,14.7034,95900.0
2009-02-11 15:45:00,21.58,21.67,21.56,21.64,105400.0,14.7102,14.7715,14.6966,14.7511,105400.0
2009-02-11 15:50:00,21.63,21.77,21.59,21.77,182800.0,14.7443,14.8397,14.717,14.8397,182800.0
2009-02-11 15:55:00,21.76,21.86,21.76,21.8,418500.0,14.8329,14.9011,14.8329,14.8602,418500.0
2009-02-12 09:30:00,20.63,21.39,20.63,21.29,78700.0,14.0626,14.5807,14.0626,14.5125,78700.0
2009-02-12 09:35:00,21.27,21.44,21.1,21.42,98200.0,14.4989,14.6148,14.383,14.6011,98200.0
2009-02-12 09:40:00,21.4,21.45,21.33,21.43,58900.0,14.5875,14.6216,14.5398,14.6079,58900.0
2009-02-12 09:45:00,21.43,21.47,21.3,21.33,65700.0,14.6079,14.6352,14.5193,14.5398,65700.0
2009-02-12 09:50:00,21.31,21.34,21.1,21.25,90200.0,14.5261,14.5466,14.383,14.4852,90200.0
2009-02-12 09:55:00,21.26,21.44,21.17,21.42,104000.0,14.4921,14.6148,14.4307,14.6011,104000.0
2009-02-12 10:00:00,21.41,21.42,21.28,21.4,85000.0,14.5943,14.6011,14.5057,14.5875,85000.0
2009-02-12 10:05:00,21.39,21.5,21.35,21.5,72400.0,14.5807,14.6557,14.5534,14.6557,72400.0
2009-02-12 10:10:00,21.5,21.58,21.45,21.47,102300.0,14.6557,14.7102,14.6216,14.6352,102300.0
2009-02-12 10:15:00,21.46,21.47,21.29,21.32,74700.0,14.6284,14.6352,14.5125,14.533,74700.0
2009-02-12 10:20:00,21.33,21.53,21.28,21.47,59800.0,14.5398,14.6761,14.5057,14.6352,59800.0
2009-02-12 10:25:00,21.47,21.54,21.33,21.51,63800.0,14.6352,14.6829,14.5398,14.6625,63800.0
2009-02-12 10:30:00,21.5,21.51,21.32,21.35,48600.0,14.6557,14.6625,14.533,14.5534,48600.0
2009-02-12 10:35:00,21.34,21.38,21.3,21.33,48500.0,14.5466,14.5739,14.5193,14.5398,48500.0
2009-02-12 10:40:00,21.35,21.41,21.26,21.4,58200.0,14.5534,14.5943,14.4921,14.5875,58200.0
2009-02-12 10:45:00,21.4,21.58,21.4,21.57,51100.0,14.5875,14.7102,14.5875,14.7034,51100.0
2009-02-12 10:50:00,21.59,21.62,21.46,21.55,45500.0,14.717,14.7375,14.6284,14.6897,45500.0
2009-02-12 10:55:00,21.55,21.55,21.42,21.55,43700.0,14.6897,14.6897,14.6011,14.6897,43700.0
2009-02-12 11:00:00,21.56,21.59,21.4,21.41,49000.0,14.6966,14.717,14.5875,14.5943,49000.0
2009-02-12 11:05:00,21.41,21.52,21.4,21.45,37300.0,14.5943,14.6693,14.5875,14.6216,37300.0
2009-02-12 11:10:00,21.45,21.45,21.32,21.33,46700.0,14.6216,14.6216,14.533,14.5398,46700.0
2009-02-12 11:15:00,21.34,21.34,21.17,21.21,76100.0,14.5466,14.5466,14.4307,14.458,76100.0
2009-02-12 11:20:00,21.21,21.28,21.19,21.21,69200.0,14.458,14.5057,14.4443,14.458,69200.0
2009-02-12 11:25:00,21.21,21.3,21.2,21.21,43300.0,14.458,14.5193,14.4512,14.458,43300.0
2009-02-12 11:30:00,21.2,21.3,21.2,21.24,33700.0,14.4512,14.5193,14.4512,14.4784,33700.0
2009-02-12 11:35:00,21.23,21.27,21.18,21.25,43200.0,14.4716,14.4989,14.4375,14.4852,43200.0
2009-02-12 11:40:00,21.25,21.42,21.24,21.33,81600.0,14.4852,14.6011,14.4784,14.5398,81600.0
2009-02-12 11:45:00,21.33,21.38,21.2,21.24,83300.0,14.5398,14.5739,14.4512,14.4784,83300.0
2009-02-12 11:50:00,21.23,21.26,21.1,21.11,50600.0,14.4716,14.4921,14.383,14.3898,50600.0
2009-02-12 11:55:00,21.12,21.13,21.04,21.05,61300.0,14.3966,14.4034,14.3421,14.3489,61300.0
2009-02-12 12:00:00,21.04,21.16,21.03,21.13,49400.0,14.3421,14.4239,14.3353,14.4034,49400.0
2009-02-12 12:05:00,21.13,21.14,21.04,21.06,46300.0,14.4034,14.4103,14.3421,14.3557,46300.0
2009-02-12 12:10:00,21.06,21.07,21.0,21.01,36500.0,14.3557,14.3625,14.3148,14.3216,36500.0
2009-02-12 12:15:00,21.01,21.03,21.0,21.01,26700.0,14.3216,14.3353,14.3148,14.3216,26700.0
2009-02-12 12:20:00,21.02,21.06,21.0,21.06,28400.0,14.3285,14.3557,14.3148,14.3557,28400.0
2009-02-12 12:25:00,21.06,21.21,21.06,21.17,55900.0,14.3557,14.458,14.3557,14.4307,55900.0
2009-02-12 12:30:00,21.16,21.17,21.07,21.07,39900.0,14.4239,14.4307,14.3625,14.3625,39900.0
2009-02-12 12:35:00,21.08,21.1,21.07,21.08,21900.0,14.3694,14.383,14.3625,14.3694,21900.0
2009-02-12 12:40:00,21.09,21.09,21.05,21.05,36000.0,14.3762,14.3762,14.3489,14.3489,36000.0
2009-02-12 12:45:00,21.05,21.05,20.99,21.02,66500.0,14.3489,14.3489,14.308,14.3285,66500.0
2009-02-12 12:50:00,21.02,21.04,21.0,21.02,35600.0,14.3285,14.3421,14.3148,14.3285,35600.0
2009-02-12 12:55:00,21.02,21.04,20.96,20.97,52900.0,14.3285,14.3421,14.2876,14.2944,52900.0
2009-02-12 13:00:00,20.97,20.98,20.86,20.87,95800.0,14.2944,14.3012,14.2194,14.2262,95800.0
2009-02-12 13:05:00,20.87,20.92,20.82,20.92,55800.0,14.2262,14.2603,14.1921,14.2603,55800.0
2009-02-12 13:10:00,20.93,21.0,20.85,20.88,64600.0,14.2671,14.3148,14.2126,14.233,64600.0
2009-02-12 13:15:00,20.87,20.87,20.75,20.77,83000.0,14.2262,14.2262,14.1444,14.158,83000.0
2009-02-12 13:20:00,20.76,20.82,20.74,20.77,54900.0,14.1512,14.1921,14.1376,14.158,54900.0
2009-02-12 13:25:00,20.77,20.9,20.76,20.84,65900.0,14.158,14.2467,14.1512,14.2058,65900.0
2009-02-12 13:30:00,20.83,20.88,20.81,20.82,74300.0,14.1989,14.233,14.1853,14.1921,74300.0
2009-02-12 13:35:00,20.83,20.87,20.75,20.77,74700.0,14.1989,14.2262,14.1444,14.158,74700.0
2009-02-12 13:40:00,20.77,20.84,20.77,20.82,40500.0,14.158,14.2058,14.158,14.1921,40500.0
2009-02-12 13:45:00,20.82,20.84,20.77,20.83,40200.0,14.1921,14.2058,14.158,14.1989,40200.0
2009-02-12 13:50:00,20.83,20.92,20.82,20.89,68300.0,14.1989,14.2603,14.1921,14.2398,68300.0
2009-02-12 13:55:00,20.89,20.92,20.79,20.88,67100.0,14.2398,14.2603,14.1717,14.233,67100.0
2009-02-12 14:00:00,20.87,20.87,20.74,20.75,52100.0,14.2262,14.2262,14.1376,14.1444,52100.0
2009-02-12 14:05:00,20.76,20.88,20.74,20.83,62300.0,14.1512,14.233,14.1376,14.1989,62300.0
2009-02-12 14:10:00,20.83,20.85,20.79,20.83,43900.0,14.1989,14.2126,14.1717,14.1989,43900.0
2009-02-12 14:15:00,20.82,20.96,20.82,20.86,96800.0,14.1921,14.2876,14.1921,14.2194,96800.0
2009-02-12 14:20:00,20.86,20.88,20.75,20.78,52200.0,14.2194,14.233,14.1444,14.1649,52200.0
2009-02-12 14:25:00,20.79,20.81,20.74,20.76,58200.0,14.1717,14.1853,14.1376,14.1512,58200.0
2009-02-12 14:30:00,20.77,20.85,20.74,20.76,72600.0,14.158,14.2126,14.1376,14.1512,72600.0
2009-02-12 14:35:00,20.77,20.78,20.62,20.65,111100.0,14.158,14.1649,14.0558,14.0762,111100.0
2009-02-12 14:40:00,20.65,20.65,20.55,20.57,113600.0,14.0762,14.0762,14.0081,14.0217,113600.0
2009-02-12 14:45:00,20.57,20.59,20.5,20.58,77200.0,14.0217,14.0353,13.974,14.0285,77200.0
2009-02-12 14:50:00,20.57,20.6,20.5,20.5,88900.0,14.0217,14.0422,13.974,13.974,88900.0
2009-02-12 14:55:00,20.5,20.58,20.5,20.58,81800.0,13.974,14.0285,13.974,14.0285,81800.0
2009-02-12 15:00:00,20.57,20.59,20.5,20.53,87800.0,14.0217,14.0353,13.974,13.9944,87800.0
2009-02-12 15:05:00,20.52,20.66,20.48,20.65,111900.0,13.9876,14.0831,13.9604,14.0762,111900.0
2009-02-12 15:10:00,20.66,20.81,20.65,20.75,153400.0,14.0831,14.1853,14.0762,14.1444,153400.0
2009-02-12 15:15:00,20.75,20.85,20.7,20.83,102600.0,14.1444,14.2126,14.1103,14.1989,102600.0
2009-02-12 15:20:00,20.83,21.05,20.74,20.94,147600.0,14.1989,14.3489,14.1376,14.2739,147600.0
2009-02-12 15:25:00,20.94,21.24,20.94,21.23,176900.0,14.2739,14.4784,14.2739,14.4716,176900.0
2009-02-12 15:30:00,21.23,21.26,21.08,21.12,111900.0,14.4716,14.4921,14.3694,14.3966,111900.0
2009-02-12 15:35:00,21.13,21.25,21.03,21.11,161300.0,14.4034,14.4852,14.3353,14.3898,161300.0
2009-02-12 15:40:00,21.1,21.39,21.04,21.38,221300.0,14.383,14.5807,14.3421,14.5739,221300.0
2009-02-12 15:45:00,21.38,21.46,21.25,21.32,212100.0,14.5739,14.6284,14.4852,14.533,212100.0
2009-02-12 15:50:00,21.33,21.49,21.27,21.49,334600.0,14.5398,14.6488,14.4989,14.6488,334600.0
2009-02-12 15:55:00,21.49,21.67,21.46,21.57,459000.0,14.6488,14.7715,14.6284,14.7034,459000.0
2009-02-13 09:30:00,21.39,21.6,21.36,21.39,63800.0,14.5807,14.7238,14.5602,14.5807,63800.0
2009-02-13 09:35:00,21.36,21.42,21.19,21.27,66900.0,14.5602,14.6011,14.4443,14.4989,66900.0
2009-02-13 09:40:00,21.27,21.34,21.22,21.23,45400.0,14.4989,14.5466,14.4648,14.4716,45400.0
2009-02-13 09:45:00,21.24,21.39,21.21,21.37,39900.0,14.4784,14.5807,14.458,14.567,39900.0
2009-02-13 09:50:00,21.38,21.45,21.36,21.38,51400.0,14.5739,14.6216,14.5602,14.5739,51400.0
2009-02-13 09:55:00,21.38,21.69,21.36,21.68,92800.0,14.5739,14.7852,14.5602,14.7784,92800.0
2009-02-13 10:00:00,21.67,21.7,21.59,21.67,75900.0,14.7715,14.792,14.717,14.7715,75900.0
2009-02-13 10:05:00,21.69,21.78,21.65,21.66,49800.0,14.7852,14.8465,14.7579,14.7647,49800.0
2009-02-13 10:10:00,21.65,21.8,21.6,21.79,70700.0,14.7579,14.8602,14.7238,14.8533,70700.0
2009-02-13 10:15:00,21.79,21.79,21.62,21.69,37000.0,14.8533,14.8533,14.7375,14.7852,37000.0
2009-02-13 10:20:00,21.7,22.0,21.69,21.98,96300.0,14.792,14.9965,14.7852,14.9829,96300.0
2009-02-13 10:25:00,22.0,22.07,21.82,21.92,66600.0,14.9965,15.0442,14.8738,14.942,66600.0
2009-02-13 10:30:00,21.91,22.0,21.9,21.92,66300.0,14.9351,14.9965,14.9283,14.942,66300.0
2009-02-13 10:35:00,21.93,21.99,21.86,21.9,47200.0,14.9488,14.9897,14.9011,14.9283,47200.0
2009-02-13 10:40:00,21.91,21.99,21.79,21.8,51000.0,14.9351,14.9897,14.8533,14.8602,51000.0
2009-02-13 10:45:00,21.79,21.9,21.78,21.8,53600.0,14.8533,14.9283,14.8465,14.8602,53600.0
2009-02-13 10:50:00,21.79,21.9,21.79,21.89,36200.0,14.8533,14.9283,14.8533,14.9215,36200.0
2009-02-13 10:55:00,21.88,21.9,21.82,21.83,46700.0,14.9147,14.9283,14.8738,14.8806,46700.0
2009-02-13 11:00:00,21.82,21.84,21.67,21.72,74800.0,14.8738,14.8874,14.7715,14.8056,74800.0
2009-02-13 11:05:00,21.72,21.75,21.61,21.63,144000.0,14.8056,14.8261,14.7306,14.7443,144000.0
2009-02-13 11:10:00,21.63,21.77,21.57,21.57,49000.0,14.7443,14.8397,14.7034,14.7034,49000.0
2009-02-13 11:15:00,21.56,21.61,21.54,21.54,47600.0,14.6966,14.7306,14.6829,14.6829,47600.0
2009-02-13 11:20:00,21.53,21.53,21.43,21.44,47000.0,14.6761,14.6761,14.6079,14.6148,47000.0
2009-02-13 11:25:00,21.44,21.44,21.35,21.39,57600.0,14.6148,14.6148,14.5534,14.5807,57600.0
2009-02-13 11:30:00,21.39,21.53,21.35,21.53,47000.0,14.5807,14.6761,14.5534,14.6761,47000.0
2009-02-13 11:35:00,21.54,21.61,21.49,21.55,67500.0,14.6829,14.7306,14.6488,14.6897,67500.0
2009-02-13 11:40:00,21.54,21.56,21.37,21.42,57300.0,14.6829,14.6966,14.567,14.6011,57300.0
2009-02-13 11:45:00,21.42,21.49,21.33,21.4,62300.0,14.6011,14.6488,14.5398,14.5875,62300.0
2009-02-13 11:50:00,21.39,21.5,21.36,21.5,48700.0,14.5807,14.6557,14.5602,14.6557,48700.0
2009-02-13 11:55:00,21.5,21.59,21.4,21.4,100900.0,14.6557,14.717,14.5875,14.5875,100900.0
2009-02-13 12:00:00,21.4,21.49,21.36,21.39,56500.0,14.5875,14.6488,14.5602,14.5807,56500.0
2009-02-13 12:05:00,21.38,21.41,21.33,21.4,47700.0,14.5739,14.5943,14.5398,14.5875,47700.0
2009-02-13 12:10:00,21.4,21.43,21.35,21.4,66700.0,14.5875,14.6079,14.5534,14.5875,66700.0
2009-02-13 12:15:00,21.4,21.4,21.24,21.33,58200.0,14.5875,14.5875,14.4784,14.5398,58200.0
2009-02-13 12:20:00,21.34,21.37,21.26,21.36,49200.0,14.5466,14.567,14.4921,14.5602,49200.0
2009-02-13 12:25:00,21.36,21.51,21.35,21.48,93400.0,14.5602,14.6625,14.5534,14.642,93400.0
2009-02-13 12:30:00,21.47,21.55,21.35,21.39,50200.0,14.6352,14.6897,14.5534,14.5807,50200.0
2009-02-13 12:35:00,21.39,21.49,21.39,21.4,32900.0,14.5807,14.6488,14.5807,14.5875,32900.0
2009-02-13 12:40:00,21.41,21.44,21.37,21.4,37300.0,14.5943,14.6148,14.567,14.5875,37300.0
2009-02-13 12:45:00,21.39,21.39,21.29,21.36,38400.0,14.5807,14.5807,14.5125,14.5602,38400.0
2009-02-13 12:50:00,21.36,21.36,21.15,21.17,77900.0,14.5602,14.5602,14.4171,14.4307,77900.0
2009-02-13 12:55:00,21.18,21.29,21.18,21.24,27000.0,14.4375,14.5125,14.4375,14.4784,27000.0
2009-02-13 13:00:00,21.24,21.34,21.21,21.32,25300.0,14.4784,14.5466,14.458,14.533,25300.0
2009-02-13 13:05:00,21.32,21.39,21.26,21.29,42000.0,14.533,14.5807,14.4921,14.5125,42000.0
2009-02-13 13:10:00,21.28,21.31,21.15,21.16,29300.0,14.5057,14.5261,14.4171,14.4239,29300.0
2009-02-13 13:15:00,21.16,21.39,21.16,21.36,51200.0,14.4239,14.5807,14.4239,14.5602,51200.0
2009-02-13 13:20:00,21.36,21.48,21.35,21.4,30900.0,14.5602,14.642,14.5534,14.5875,30900.0
2009-02-13 13:25:00,21.39,21.61,21.39,21.6,44300.0,14.5807,14.7306,14.5807,14.7238,44300.0
2009-02-13 13:30:00,21.6,21.6,21.47,21.47,31400.0,14.7238,14.7238,14.6352,14.6352,31400.0
2009-02-13 13:35:00,21.47,21.54,21.43,21.49,50300.0,14.6352,14.6829,14.6079,14.6488,50300.0
2009-02-13 13:40:00,21.48,21.56,21.42,21.55,32700.0,14.642,14.6966,14.6011,14.6897,32700.0
2009-02-13 13:45:00,21.55,21.78,21.53,21.77,81200.0,14.6897,14.8465,14.6761,14.8397,81200.0
2009-02-13 13:50:00,21.76,21.89,21.7,21.86,102600.0,14.8329,14.9215,14.792,14.9011,102600.0
2009-02-13 13:55:00,21.85,21.85,21.63,21.68,87000.0,14.8942,14.8942,14.7443,14.7784,87000.0
2009-02-13 14:00:00,21.7,21.82,21.66,21.68,66900.0,14.792,14.8738,14.7647,14.7784,66900.0
2009-02-13 14:05:00,21.68,21.69,21.53,21.55,81900.0,14.7784,14.7852,14.6761,14.6897,81900.0
2009-02-13 14:10:00,21.57,21.78,21.55,21.74,87400.0,14.7034,14.8465,14.6897,14.8193,87400.0
2009-02-13 14:15:00,21.74,21.74,21.53,21.62,44900.0,14.8193,14.8193,14.6761,14.7375,44900.0
2009-02-13 14:20:00,21.64,21.72,21.55,21.66,65400.0,14.7511,14.8056,14.6897,14.7647,65400.0
2009-02-13 14:25:00,21.66,21.73,21.59,21.63,39200.0,14.7647,14.8124,14.717,14.7443,39200.0
2009-02-13 14:30:00,21.61,21.61,21.48,21.58,47800.0,14.7306,14.7306,14.642,14.7102,47800.0
2009-02-13 14:35:00,21.61,21.62,21.53,21.57,44400.0,14.7306,14.7375,14.6761,14.7034,44400.0
2009-02-13 14:40:00,21.56,21.64,21.53,21.53,40200.0,14.6966,14.7511,14.6761,14.6761,40200.0
2009-02-13 14:45:00,21.53,21.53,21.42,21.44,63900.0,14.6761,14.6761,14.6011,14.6148,63900.0
2009-02-13 14:50:00,21.44,21.62,21.39,21.62,82100.0,14.6148,14.7375,14.5807,14.7375,82100.0
2009-02-13 14:55:00,21.61,21.64,21.44,21.47,53100.0,14.7306,14.7511,14.6148,14.6352,53100.0
2009-02-13 15:00:00,21.48,21.65,21.46,21.65,63600.0,14.642,14.7579,14.6284,14.7579,63600.0
2009-02-13 15:05:00,21.63,21.63,21.41,21.5,67200.0,14.7443,14.7443,14.5943,14.6557,67200.0
2009-02-13 15:10:00,21.5,21.51,21.25,21.32,86300.0,14.6557,14.6625,14.4852,14.533,86300.0
2009-02-13 15:15:00,21.31,21.44,21.27,21.41,101100.0,14.5261,14.6148,14.4989,14.5943,101100.0
2009-02-13 15:20:00,21.4,21.52,21.37,21.46,95300.0,14.5875,14.6693,14.567,14.6284,95300.0
2009-02-13 15:25:00,21.46,21.58,21.46,21.56,52500.0,14.6284,14.7102,14.6284,14.6966,52500.0
2009-02-13 15:30:00,21.57,21.69,21.55,21.61,95400.0,14.7034,14.7852,14.6897,14.7306,95400.0
2009-02-13 15:35:00,21.61,21.62,21.46,21.49,161500.0,14.7306,14.7375,14.6284,14.6488,161500.0
2009-02-13 15:40:00,21.49,21.51,21.35,21.46,144700.0,14.6488,14.6625,14.5534,14.6284,144700.0
2009-02-13 15:45:00,21.46,21.5,21.36,21.46,100400.0,14.6284,14.6557,14.5602,14.6284,100400.0
2009-02-13 15:50:00,21.45,21.46,21.39,21.41,138600.0,14.6216,14.6284,14.5807,14.5943,138600.0
2009-02-13 15:55:00,21.41,21.42,21.22,21.24,377300.0,14.5943,14.6011,14.4648,14.4784,377300.0
2009-02-17 09:30:00,20.13,20.64,20.11,20.45,130300.0,13.7218,14.0694,13.7082,13.9399,130300.0
2009-02-17 09:35:00,20.43,20.51,20.11,20.11,98100.0,13.9263,13.9808,13.7082,13.7082,98100.0
2009-02-17 09:40:00,20.13,20.29,20.05,20.16,57500.0,13.7218,13.8309,13.6673,13.7422,57500.0
2009-02-17 09:45:00,20.16,20.17,20.0,20.02,82800.0,13.7422,13.7491,13.6332,13.6468,82800.0
2009-02-17 09:50:00,20.02,20.18,19.79,20.16,127000.0,13.6468,13.7559,13.49,13.7422,127000.0
2009-02-17 09:55:00,20.16,20.31,20.1,20.21,71200.0,13.7422,13.8445,13.7013,13.7763,71200.0
2009-02-17 10:00:00,20.2,20.21,20.06,20.1,56200.0,13.7695,13.7763,13.6741,13.7013,56200.0
2009-02-17 10:05:00,20.12,20.31,20.1,20.29,87200.0,13.715,13.8445,13.7013,13.8309,87200.0
2009-02-17 10:10:00,20.29,20.39,20.21,20.32,57600.0,13.8309,13.899,13.7763,13.8513,57600.0
2009-02-17 10:15:00,20.32,20.32,20.11,20.13,47200.0,13.8513,13.8513,13.7082,13.7218,47200.0
2009-02-17 10:20:00,20.13,20.17,20.11,20.13,101400.0,13.7218,13.7491,13.7082,13.7218,101400.0
2009-02-17 10:25:00,20.13,20.13,20.01,20.1,66600.0,13.7218,13.7218,13.64,13.7013,66600.0
2009-02-17 10:30:00,20.11,20.19,20.04,20.07,100000.0,13.7082,13.7627,13.6604,13.6809,100000.0
2009-02-17 10:35:00,20.06,20.12,19.87,19.94,82400.0,13.6741,13.715,13.5446,13.5923,82400.0
2009-02-17 10:40:00,19.94,20.04,19.87,20.02,118500.0,13.5923,13.6604,13.5446,13.6468,118500.0
2009-02-17 10:45:00,20.02,20.06,19.95,19.97,75100.0,13.6468,13.6741,13.5991,13.6127,75100.0
2009-02-17 10:50:00,19.97,20.11,19.96,20.05,89400.0,13.6127,13.7082,13.6059,13.6673,89400.0
2009-02-17 10:55:00,20.05,20.07,19.97,20.0,69200.0,13.6673,13.6809,13.6127,13.6332,69200.0
2009-02-17 11:00:00,19.99,20.02,19.87,19.91,63400.0,13.6264,13.6468,13.5446,13.5718,63400.0
2009-02-17 11:05:00,19.91,19.93,19.78,19.79,67500.0,13.5718,13.5855,13.4832,13.49,67500.0
2009-02-17 11:10:00,19.79,19.85,19.77,19.8,80500.0,13.49,13.5309,13.4764,13.4968,80500.0
2009-02-17 11:15:00,19.79,19.83,19.75,19.77,102900.0,13.49,13.5173,13.4628,13.4764,102900.0
2009-02-17 11:20:00,19.77,19.85,19.72,19.75,68400.0,13.4764,13.5309,13.4423,13.4628,68400.0
2009-02-17 11:25:00,19.75,19.76,19.67,19.69,64900.0,13.4628,13.4696,13.4082,13.4219,64900.0
2009-02-17 11:30:00,19.69,19.72,19.65,19.68,79800.0,13.4219,13.4423,13.3946,13.415,79800.0
2009-02-17 11:35:00,19.69,19.73,19.67,19.7,56700.0,13.4219,13.4491,13.4082,13.4287,56700.0
2009-02-17 11:40:00,19.71,19.77,19.67,19.76,62800.0,13.4355,13.4764,13.4082,13.4696,62800.0
2009-02-17 11:45:00,19.77,19.77,19.67,19.67,65600.0,13.4764,13.4764,13.4082,13.4082,65600.0
2009-02-17 11:50:00,19.67,19.67,19.61,19.67,88100.0,13.4082,13.4082,13.3673,13.4082,88100.0
2009-02-17 11:55:00,19.67,19.67,19.61,19.63,78000.0,13.4082,13.4082,13.3673,13.381,78000.0
2009-02-17 12:00:00,19.63,19.72,19.62,19.66,68900.0,13.381,13.4423,13.3741,13.4014,68900.0
2009-02-17 12:05:00,19.65,19.68,19.63,19.64,40600.0,13.3946,13.415,13.381,13.3878,40600.0
2009-02-17 12:10:00,19.64,19.65,19.6,19.64,52000.0,13.3878,13.3946,13.3605,13.3878,52000.0
2009-02-17 12:15:00,19.64,19.67,19.61,19.64,60700.0,13.3878,13.4082,13.3673,13.3878,60700.0
2009-02-17 12:20:00,19.65,19.65,19.55,19.57,60800.0,13.3946,13.3946,13.3264,13.3401,60800.0
2009-02-17 12:25:00,19.58,19.63,19.56,19.6,67900.0,13.3469,13.381,13.3332,13.3605,67900.0
2009-02-17 12:30:00,19.61,19.63,19.57,19.57,61000.0,13.3673,13.381,13.3401,13.3401,61000.0
2009-02-17 12:35:00,19.57,19.57,19.53,19.57,61000.0,13.3401,13.3401,13.3128,13.3401,61000.0
2009-02-17 12:40:00,19.57,19.61,19.56,19.56,66200.0,13.3401,13.3673,13.3332,13.3332,66200.0
2009-02-17 12:45:00,19.57,19.59,19.51,19.53,57700.0,13.3401,13.3537,13.2992,13.3128,57700.0
2009-02-17 12:50:00,19.52,19.53,19.46,19.51,75200.0,13.306,13.3128,13.2651,13.2992,75200.0
2009-02-17 12:55:00,19.51,19.54,19.48,19.5,84300.0,13.2992,13.3196,13.2787,13.2923,84300.0
2009-02-17 13:00:00,19.5,19.51,19.39,19.4,96200.0,13.2923,13.2992,13.2174,13.2242,96200.0
2009-02-17 13:05:00,19.4,19.44,19.39,19.43,64700.0,13.2242,13.2514,13.2174,13.2446,64700.0
2009-02-17 13:10:00,19.43,19.45,19.35,19.44,86200.0,13.2446,13.2583,13.1901,13.2514,86200.0
2009-02-17 13:15:00,19.44,19.44,19.35,19.36,55100.0,13.2514,13.2514,13.1901,13.1969,55100.0
2009-02-17 13:20:00,19.35,19.41,19.3,19.31,94200.0,13.1901,13.231,13.156,13.1628,94200.0
2009-02-17 13:25:00,19.31,19.33,19.25,19.29,63600.0,13.1628,13.1765,13.1219,13.1492,63600.0
2009-02-17 13:30:00,19.3,19.43,19.28,19.43,96700.0,13.156,13.2446,13.1424,13.2446,96700.0
2009-02-17 13:35:00,19.44,19.49,19.43,19.43,99700.0,13.2514,13.2855,13.2446,13.2446,99700.0
2009-02-17 13:40:00,19.44,19.58,19.42,19.58,107200.0,13.2514,13.3469,13.2378,13.3469,107200.0
2009-02-17 13:45:00,19.57,19.59,19.51,19.54,162200.0,13.3401,13.3537,13.2992,13.3196,162200.0
2009-02-17 13:50:00,19.54,19.56,19.42,19.44,84400.0,13.3196,13.3332,13.2378,13.2514,84400.0
2009-02-17 13:55:00,19.44,19.5,19.42,19.49,65700.0,13.2514,13.2923,13.2378,13.2855,65700.0
2009-02-17 14:00:00,19.48,19.49,19.42,19.49,49900.0,13.2787,13.2855,13.2378,13.2855,49900.0
2009-02-17 14:05:00,19.48,19.61,19.48,19.5,70500.0,13.2787,13.3673,13.2787,13.2923,70500.0
2009-02-17 14:10:00,19.51,19.51,19.45,19.45,68100.0,13.2992,13.2992,13.2583,13.2583,68100.0
2009-02-17 14:15:00,19.46,19.52,19.45,19.47,57500.0,13.2651,13.306,13.2583,13.2719,57500.0
2009-02-17 14:20:00,19.45,19.5,19.41,19.43,87200.0,13.2583,13.2923,13.231,13.2446,87200.0
2009-02-17 14:25:00,19.43,19.47,19.4,19.42,52500.0,13.2446,13.2719,13.2242,13.2378,52500.0
2009-02-17 14:30:00,19.42,19.5,19.38,19.44,100200.0,13.2378,13.2923,13.2105,13.2514,100200.0
2009-02-17 14:35:00,19.43,19.56,19.43,19.5,164200.0,13.2446,13.3332,13.2446,13.2923,164200.0
2009-02-17 14:40:00,19.5,19.52,19.41,19.45,83700.0,13.2923,13.306,13.231,13.2583,83700.0
2009-02-17 14:45:00,19.44,19.44,19.33,19.34,70900.0,13.2514,13.2514,13.1765,13.1833,70900.0
2009-02-17 14:50:00,19.35,19.43,19.35,19.37,123700.0,13.1901,13.2446,13.1901,13.2037,123700.0
2009-02-17 14:55:00,19.37,19.43,19.31,19.36,123900.0,13.2037,13.2446,13.1628,13.1969,123900.0
2009-02-17 15:00:00,19.35,19.36,19.23,19.27,122900.0,13.1901,13.1969,13.1083,13.1356,122900.0
2009-02-17 15:05:00,19.27,19.46,19.27,19.39,108600.0,13.1356,13.2651,13.1356,13.2174,108600.0
2009-02-17 15:10:00,19.39,19.46,19.35,19.39,77100.0,13.2174,13.2651,13.1901,13.2174,77100.0
2009-02-17 15:15:00,19.39,19.47,19.29,19.29,102400.0,13.2174,13.2719,13.1492,13.1492,102400.0
2009-02-17 15:20:00,19.29,19.38,19.26,19.3,117900.0,13.1492,13.2105,13.1287,13.156,117900.0
2009-02-17 15:25:00,19.31,19.34,19.15,19.2,187700.0,13.1628,13.1833,13.0538,13.0878,187700.0
2009-02-17 15:30:00,19.21,19.55,19.19,19.55,294900.0,13.0947,13.3264,13.081,13.3264,294900.0
2009-02-17 15:35:00,19.55,19.6,19.42,19.5,241000.0,13.3264,13.3605,13.2378,13.2923,241000.0
2009-02-17 15:40:00,19.49,19.51,19.24,19.33,329800.0,13.2855,13.2992,13.1151,13.1765,329800.0
2009-02-17 15:45:00,19.33,19.4,19.16,19.2,228600.0,13.1765,13.2242,13.0606,13.0878,228600.0
2009-02-17 15:50:00,19.2,19.27,19.16,19.17,299000.0,13.0878,13.1356,13.0606,13.0674,299000.0
2009-02-17 15:55:00,19.16,19.23,19.12,19.19,595300.0,13.0606,13.1083,13.0333,13.081,595300.0
2009-02-18 09:30:00,19.63,19.9,19.17,19.38,178800.0,13.381,13.565,13.0674,13.2105,178800.0
2009-02-18 09:35:00,19.38,19.5,19.28,19.41,73700.0,13.2105,13.2923,13.1424,13.231,73700.0
2009-02-18 09:40:00,19.4,19.75,19.33,19.71,82800.0,13.2242,13.4628,13.1765,13.4355,82800.0
2009-02-18 09:45:00,19.71,19.78,19.55,19.55,106100.0,13.4355,13.4832,13.3264,13.3264,106100.0
2009-02-18 09:50:00,19.57,19.64,19.49,19.55,81900.0,13.3401,13.3878,13.2855,13.3264,81900.0
2009-02-18 09:55:00,19.57,19.64,19.45,19.52,169000.0,13.3401,13.3878,13.2583,13.306,169000.0
2009-02-18 10:00:00,19.52,19.58,19.35,19.38,125300.0,13.306,13.3469,13.1901,13.2105,125300.0
2009-02-18 10:05:00,19.39,19.41,19.13,19.16,75000.0,13.2174,13.231,13.0401,13.0606,75000.0
2009-02-18 10:10:00,19.16,19.16,18.97,18.99,167300.0,13.0606,13.0606,12.9311,12.9447,167300.0
2009-02-18 10:15:00,18.99,19.18,18.95,19.13,199600.0,12.9447,13.0742,12.9174,13.0401,199600.0
2009-02-18 10:20:00,19.13,19.31,19.13,19.21,65600.0,13.0401,13.1628,13.0401,13.0947,65600.0
2009-02-18 10:25:00,19.21,19.22,19.08,19.08,64000.0,13.0947,13.1015,13.006,13.006,64000.0
2009-02-18 10:30:00,19.08,19.33,19.08,19.23,79100.0,13.006,13.1765,13.006,13.1083,79100.0
2009-02-18 10:35:00,19.24,19.28,19.06,19.09,67800.0,13.1151,13.1424,12.9924,13.0129,67800.0
2009-02-18 10:40:00,19.09,19.22,19.08,19.11,73200.0,13.0129,13.1015,13.006,13.0265,73200.0
2009-02-18 10:45:00,19.12,19.29,19.05,19.05,70800.0,13.0333,13.1492,12.9856,12.9856,70800.0
2009-02-18 10:50:00,19.07,19.14,19.02,19.04,52800.0,12.9992,13.0469,12.9651,12.9788,52800.0
2009-02-18 10:55:00,19.05,19.14,18.98,19.06,66300.0,12.9856,13.0469,12.9379,12.9924,66300.0
2009-02-18 11:00:00,19.06,19.06,18.89,19.02,85600.0,12.9924,12.9924,12.8765,12.9651,85600.0
2009-02-18 11:05:00,19.02,19.08,19.0,19.08,68000.0,12.9651,13.006,12.9515,13.006,68000.0
2009-02-18 11:10:00,19.09,19.28,19.07,19.28,96200.0,13.0129,13.1424,12.9992,13.1424,96200.0
2009-02-18 11:15:00,19.28,19.49,19.28,19.43,141400.0,13.1424,13.2855,13.1424,13.2446,141400.0
2009-02-18 11:20:00,19.43,19.65,19.42,19.61,91200.0,13.2446,13.3946,13.2378,13.3673,91200.0
2009-02-18 11:25:00,19.6,19.65,19.51,19.53,90100.0,13.3605,13.3946,13.2992,13.3128,90100.0
2009-02-18 11:30:00,19.53,19.56,19.36,19.42,81400.0,13.3128,13.3332,13.1969,13.2378,81400.0
2009-02-18 11:35:00,19.42,19.49,19.4,19.48,43800.0,13.2378,13.2855,13.2242,13.2787,43800.0
2009-02-18 11:40:00,19.49,19.66,19.44,19.64,68600.0,13.2855,13.4014,13.2514,13.3878,68600.0
2009-02-18 11:45:00,19.64,19.68,19.56,19.56,61200.0,13.3878,13.415,13.3332,13.3332,61200.0
2009-02-18 11:50:00,19.56,19.63,19.51,19.58,70500.0,13.3332,13.381,13.2992,13.3469,70500.0
2009-02-18 11:55:00,19.58,19.72,19.57,19.62,60500.0,13.3469,13.4423,13.3401,13.3741,60500.0
2009-02-18 12:00:00,19.63,19.75,19.6,19.75,62000.0,13.381,13.4628,13.3605,13.4628,62000.0
2009-02-18 12:05:00,19.76,19.78,19.67,19.76,72800.0,13.4696,13.4832,13.4082,13.4696,72800.0
2009-02-18 12:10:00,19.77,19.85,19.7,19.71,72000.0,13.4764,13.5309,13.4287,13.4355,72000.0
2009-02-18 12:15:00,19.72,19.82,19.66,19.68,73000.0,13.4423,13.5105,13.4014,13.415,73000.0
2009-02-18 12:20:00,19.67,19.79,19.66,19.72,91200.0,13.4082,13.49,13.4014,13.4423,91200.0
2009-02-18 12:25:00,19.71,19.72,19.55,19.67,71500.0,13.4355,13.4423,13.3264,13.4082,71500.0
2009-02-18 12:30:00,19.68,19.69,19.53,19.55,81700.0,13.415,13.4219,13.3128,13.3264,81700.0
2009-02-18 12:35:00,19.55,19.65,19.54,19.56,79100.0,13.3264,13.3946,13.3196,13.3332,79100.0
2009-02-18 12:40:00,19.56,19.61,19.54,19.59,41800.0,13.3332,13.3673,13.3196,13.3537,41800.0
2009-02-18 12:45:00,19.59,19.64,19.54,19.56,70400.0,13.3537,13.3878,13.3196,13.3332,70400.0
2009-02-18 12:50:00,19.54,19.63,19.53,19.63,90500.0,13.3196,13.381,13.3128,13.381,90500.0
2009-02-18 12:55:00,19.63,19.77,19.62,19.72,107200.0,13.381,13.4764,13.3741,13.4423,107200.0
2009-02-18 13:00:00,19.71,19.85,19.62,19.66,130200.0,13.4355,13.5309,13.3741,13.4014,130200.0
2009-02-18 13:05:00,19.66,19.74,19.6,19.63,78700.0,13.4014,13.4559,13.3605,13.381,78700.0
2009-02-18 13:10:00,19.63,19.73,19.62,19.72,63700.0,13.381,13.4491,13.3741,13.4423,63700.0
2009-02-18 13:15:00,19.73,19.74,19.62,19.62,83100.0,13.4491,13.4559,13.3741,13.3741,83100.0
2009-02-18 13:20:00,19.62,19.73,19.58,19.65,165400.0,13.3741,13.4491,13.3469,13.3946,165400.0
2009-02-18 13:25:00,19.66,19.74,19.65,19.73,55400.0,13.4014,13.4559,13.3946,13.4491,55400.0
2009-02-18 13:30:00,19.72,19.74,19.64,19.67,55900.0,13.4423,13.4559,13.3878,13.4082,55900.0
2009-02-18 13:35:00,19.67,19.71,19.54,19.55,68500.0,13.4082,13.4355,13.3196,13.3264,68500.0
2009-02-18 13:40:00,19.55,19.61,19.46,19.6,70300.0,13.3264,13.3673,13.2651,13.3605,70300.0
2009-02-18 13:45:00,19.6,19.72,19.59,19.65,87400.0,13.3605,13.4423,13.3537,13.3946,87400.0
2009-02-18 13:50:00,19.64,19.64,19.54,19.61,75700.0,13.3878,13.3878,13.3196,13.3673,75700.0
2009-02-18 13:55:00,19.61,19.7,19.61,19.67,54200.0,13.3673,13.4287,13.3673,13.4082,54200.0
2009-02-18 14:00:00,19.67,19.8,19.6,19.73,132800.0,13.4082,13.4968,13.3605,13.4491,132800.0
2009-02-18 14:05:00,19.73,19.94,19.73,19.94,100700.0,13.4491,13.5923,13.4491,13.5923,100700.0
2009-02-18 14:10:00,19.94,19.96,19.7,19.74,112600.0,13.5923,13.6059,13.4287,13.4559,112600.0
2009-02-18 14:15:00,19.75,19.83,19.69,19.75,107400.0,13.4628,13.5173,13.4219,13.4628,107400.0
2009-02-18 14:20:00,19.75,19.89,19.75,19.89,75500.0,13.4628,13.5582,13.4628,13.5582,75500.0
2009-02-18 14:25:00,19.88,19.89,19.74,19.81,98700.0,13.5514,13.5582,13.4559,13.5037,98700.0
2009-02-18 14:30:00,19.8,19.86,19.76,19.83,72500.0,13.4968,13.5377,13.4696,13.5173,72500.0
2009-02-18 14:35:00,19.83,19.84,19.64,19.67,77700.0,13.5173,13.5241,13.3878,13.4082,77700.0
2009-02-18 14:40:00,19.67,19.74,19.62,19.69,79600.0,13.4082,13.4559,13.3741,13.4219,79600.0
2009-02-18 14:45:00,19.68,19.74,19.68,19.71,76700.0,13.415,13.4559,13.415,13.4355,76700.0
2009-02-18 14:50:00,19.71,19.75,19.67,19.69,55800.0,13.4355,13.4628,13.4082,13.4219,55800.0
2009-02-18 14:55:00,19.69,19.91,19.64,19.9,108300.0,13.4219,13.5718,13.3878,13.565,108300.0
2009-02-18 15:00:00,19.9,19.99,19.86,19.88,163400.0,13.565,13.6264,13.5377,13.5514,163400.0
2009-02-18 15:05:00,19.88,19.97,19.74,19.76,163800.0,13.5514,13.6127,13.4559,13.4696,163800.0
2009-02-18 15:10:00,19.75,19.94,19.75,19.9,145800.0,13.4628,13.5923,13.4628,13.565,145800.0
2009-02-18 15:15:00,19.89,19.89,19.79,19.83,104600.0,13.5582,13.5582,13.49,13.5173,104600.0
2009-02-18 15:20:00,19.84,19.9,19.73,19.84,106200.0,13.5241,13.565,13.4491,13.5241,106200.0
2009-02-18 15:25:00,19.84,19.86,19.68,19.73,144200.0,13.5241,13.5377,13.415,13.4491,144200.0
2009-02-18 15:30:00,19.72,19.76,19.66,19.69,104400.0,13.4423,13.4696,13.4014,13.4219,104400.0
2009-02-18 15:35:00,19.69,19.72,19.63,19.66,93600.0,13.4219,13.4423,13.381,13.4014,93600.0
2009-02-18 15:40:00,19.66,19.85,19.64,19.78,135700.0,13.4014,13.5309,13.3878,13.4832,135700.0
2009-02-18 15:45:00,19.77,19.78,19.68,19.7,115500.0,13.4764,13.4832,13.415,13.4287,115500.0
2009-02-18 15:50:00,19.69,19.8,19.67,19.76,150900.0,13.4219,13.4968,13.4082,13.4696,150900.0
2009-02-18 15:55:00,19.76,19.8,19.73,19.75,310600.0,13.4696,13.4968,13.4491,13.4628,310600.0
2009-02-19 09:30:00,19.88,19.99,19.59,19.86,87400.0,13.5514,13.6264,13.3537,13.5377,87400.0
2009-02-19 09:35:00,19.85,20.03,19.76,20.03,47400.0,13.5309,13.6536,13.4696,13.6536,47400.0
2009-02-19 09:40:00,20.03,20.03,19.82,19.86,52000.0,13.6536,13.6536,13.5105,13.5377,52000.0
2009-02-19 09:45:00,19.86,19.88,19.7,19.73,59600.0,13.5377,13.5514,13.4287,13.4491,59600.0
2009-02-19 09:50:00,19.71,19.79,19.69,19.75,43400.0,13.4355,13.49,13.4219,13.4628,43400.0
2009-02-19 09:55:00,19.76,19.88,19.74,19.85,37000.0,13.4696,13.5514,13.4559,13.5309,37000.0
2009-02-19 10:00:00,19.85,19.85,19.64,19.7,55800.0,13.5309,13.5309,13.3878,13.4287,55800.0
2009-02-19 10:05:00,19.7,19.78,19.62,19.74,34900.0,13.4287,13.4832,13.3741,13.4559,34900.0
2009-02-19 10:10:00,19.74,19.74,19.57,19.62,54000.0,13.4559,13.4559,13.3401,13.3741,54000.0
2009-02-19 10:15:00,19.62,19.64,19.43,19.45,70000.0,13.3741,13.3878,13.2446,13.2583,70000.0
2009-02-19 10:20:00,19.44,19.53,19.41,19.41,32600.0,13.2514,13.3128,13.231,13.231,32600.0
2009-02-19 10:25:00,19.41,19.49,19.34,19.47,42900.0,13.231,13.2855,13.1833,13.2719,42900.0
2009-02-19 10:30:00,19.47,19.47,19.38,19.38,40400.0,13.2719,13.2719,13.2105,13.2105,40400.0
2009-02-19 10:35:00,19.4,19.44,19.33,19.44,50000.0,13.2242,13.2514,13.1765,13.2514,50000.0
2009-02-19 10:40:00,19.44,19.44,19.38,19.39,48400.0,13.2514,13.2514,13.2105,13.2174,48400.0
2009-02-19 10:45:00,19.4,19.42,19.36,19.38,32000.0,13.2242,13.2378,13.1969,13.2105,32000.0
2009-02-19 10:50:00,19.37,19.38,19.31,19.37,44100.0,13.2037,13.2105,13.1628,13.2037,44100.0
2009-02-19 10:55:00,19.37,19.44,19.31,19.32,50800.0,13.2037,13.2514,13.1628,13.1696,50800.0
2009-02-19 11:00:00,19.32,19.49,19.32,19.48,76900.0,13.1696,13.2855,13.1696,13.2787,76900.0
2009-02-19 11:05:00,19.48,19.58,19.48,19.53,60200.0,13.2787,13.3469,13.2787,13.3128,60200.0
2009-02-19 11:10:00,19.53,19.54,19.47,19.51,24000.0,13.3128,13.3196,13.2719,13.2992,24000.0
2009-02-19 11:15:00,19.51,19.51,19.38,19.39,37000.0,13.2992,13.2992,13.2105,13.2174,37000.0
2009-02-19 11:20:00,19.38,19.38,19.2,19.23,87700.0,13.2105,13.2105,13.0878,13.1083,87700.0
2009-02-19 11:25:00,19.22,19.23,19.17,19.18,98200.0,13.1015,13.1083,13.0674,13.0742,98200.0
2009-02-19 11:30:00,19.19,19.2,19.07,19.13,81300.0,13.081,13.0878,12.9992,13.0401,81300.0
2009-02-19 11:35:00,19.13,19.28,19.13,19.21,71900.0,13.0401,13.1424,13.0401,13.0947,71900.0
2009-02-19 11:40:00,19.22,19.23,19.05,19.05,78300.0,13.1015,13.1083,12.9856,12.9856,78300.0
2009-02-19 11:45:00,19.06,19.09,19.04,19.06,71400.0,12.9924,13.0129,12.9788,12.9924,71400.0
2009-02-19 11:50:00,19.05,19.14,19.04,19.07,59900.0,12.9856,13.0469,12.9788,12.9992,59900.0
2009-02-19 11:55:00,19.05,19.08,18.95,19.0,86200.0,12.9856,13.006,12.9174,12.9515,86200.0
2009-02-19 12:00:00,19.0,19.05,18.84,18.84,83700.0,12.9515,12.9856,12.8424,12.8424,83700.0
2009-02-19 12:05:00,18.84,19.03,18.82,19.01,76200.0,12.8424,12.972,12.8288,12.9583,76200.0
2009-02-19 12:10:00,19.0,19.03,18.83,18.83,66500.0,12.9515,12.972,12.8356,12.8356,66500.0
2009-02-19 12:15:00,18.83,18.9,18.73,18.89,96900.0,12.8356,12.8833,12.7675,12.8765,96900.0
2009-02-19 12:20:00,18.9,18.95,18.82,18.92,75500.0,12.8833,12.9174,12.8288,12.897,75500.0
2009-02-19 12:25:00,18.92,18.93,18.82,18.85,27200.0,12.897,12.9038,12.8288,12.8493,27200.0
2009-02-19 12:30:00,18.85,18.93,18.83,18.93,26500.0,12.8493,12.9038,12.8356,12.9038,26500.0
2009-02-19 12:35:00,18.92,19.02,18.9,19.0,41100.0,12.897,12.9651,12.8833,12.9515,41100.0
2009-02-19 12:40:00,18.99,19.0,18.94,18.98,31600.0,12.9447,12.9515,12.9106,12.9379,31600.0
2009-02-19 12:45:00,19.0,19.04,18.96,18.99,54600.0,12.9515,12.9788,12.9242,12.9447,54600.0
2009-02-19 12:50:00,19.0,19.06,18.99,19.06,26200.0,12.9515,12.9924,12.9447,12.9924,26200.0
2009-02-19 12:55:00,19.05,19.07,19.0,19.0,22500.0,12.9856,12.9992,12.9515,12.9515,22500.0
2009-02-19 13:00:00,19.01,19.01,18.87,18.91,46000.0,12.9583,12.9583,12.8629,12.8902,46000.0
2009-02-19 13:05:00,18.9,19.08,18.87,19.04,66900.0,12.8833,13.006,12.8629,12.9788,66900.0
2009-02-19 13:10:00,19.05,19.09,19.03,19.07,29200.0,12.9856,13.0129,12.972,12.9992,29200.0
2009-02-19 13:15:00,19.06,19.19,19.03,19.13,46500.0,12.9924,13.081,12.972,13.0401,46500.0
2009-02-19 13:20:00,19.14,19.17,19.07,19.16,40800.0,13.0469,13.0674,12.9992,13.0606,40800.0
2009-02-19 13:25:00,19.17,19.2,19.12,19.18,38600.0,13.0674,13.0878,13.0333,13.0742,38600.0
2009-02-19 13:30:00,19.16,19.17,18.98,19.0,51000.0,13.0606,13.0674,12.9379,12.9515,51000.0
2009-02-19 13:35:00,19.01,19.03,18.97,19.01,41100.0,12.9583,12.972,12.9311,12.9583,41100.0
2009-02-19 13:40:00,19.01,19.01,18.83,18.91,110200.0,12.9583,12.9583,12.8356,12.8902,110200.0
2009-02-19 13:45:00,18.91,18.95,18.86,18.91,46100.0,12.8902,12.9174,12.8561,12.8902,46100.0
2009-02-19 13:50:00,18.9,18.94,18.77,18.79,78200.0,12.8833,12.9106,12.7947,12.8084,78200.0
2009-02-19 13:55:00,18.78,18.79,18.7,18.79,91800.0,12.8015,12.8084,12.747,12.8084,91800.0
2009-02-19 14:00:00,18.79,18.89,18.74,18.85,181300.0,12.8084,12.8765,12.7743,12.8493,181300.0
2009-02-19 14:05:00,18.85,18.92,18.84,18.86,108500.0,12.8493,12.897,12.8424,12.8561,108500.0
2009-02-19 14:10:00,18.85,18.89,18.72,18.73,255300.0,12.8493,12.8765,12.7606,12.7675,255300.0
2009-02-19 14:15:00,18.72,18.79,18.61,18.64,127800.0,12.7606,12.8084,12.6857,12.7061,127800.0
2009-02-19 14:20:00,18.63,18.71,18.62,18.63,48000.0,12.6993,12.7538,12.6925,12.6993,48000.0
2009-02-19 14:25:00,18.64,18.76,18.63,18.7,106500.0,12.7061,12.7879,12.6993,12.747,106500.0
2009-02-19 14:30:00,18.71,18.72,18.56,18.56,113300.0,12.7538,12.7606,12.6516,12.6516,113300.0
2009-02-19 14:35:00,18.56,18.58,18.53,18.57,130800.0,12.6516,12.6652,12.6311,12.6584,130800.0
2009-02-19 14:40:00,18.57,18.57,18.37,18.45,153100.0,12.6584,12.6584,12.5221,12.5766,153100.0
2009-02-19 14:45:00,18.45,18.52,18.38,18.38,107900.0,12.5766,12.6243,12.5289,12.5289,107900.0
2009-02-19 14:50:00,18.38,18.44,18.37,18.4,145100.0,12.5289,12.5698,12.5221,12.5425,145100.0
2009-02-19 14:55:00,18.39,18.55,18.39,18.5,143700.0,12.5357,12.6448,12.5357,12.6107,143700.0
2009-02-19 15:00:00,18.51,18.58,18.5,18.55,50100.0,12.6175,12.6652,12.6107,12.6448,50100.0
2009-02-19 15:05:00,18.55,18.56,18.44,18.44,70600.0,12.6448,12.6516,12.5698,12.5698,70600.0
2009-02-19 15:10:00,18.44,18.45,18.31,18.35,67200.0,12.5698,12.5766,12.4812,12.5084,67200.0
2009-02-19 15:15:00,18.34,18.39,18.25,18.29,103100.0,12.5016,12.5357,12.4403,12.4675,103100.0
2009-02-19 15:20:00,18.3,18.34,18.27,18.28,127000.0,12.4744,12.5016,12.4539,12.4607,127000.0
2009-02-19 15:25:00,18.28,18.42,18.28,18.29,177000.0,12.4607,12.5561,12.4607,12.4675,177000.0
2009-02-19 15:30:00,18.29,18.33,18.16,18.16,167700.0,12.4675,12.4948,12.3789,12.3789,167700.0
2009-02-19 15:35:00,18.17,18.2,18.02,18.03,250700.0,12.3857,12.4062,12.2835,12.2903,250700.0
2009-02-19 15:40:00,18.03,18.11,17.94,18.08,331100.0,12.2903,12.3448,12.229,12.3244,331100.0
2009-02-19 15:45:00,18.09,18.23,18.07,18.16,288800.0,12.3312,12.4266,12.3176,12.3789,288800.0
2009-02-19 15:50:00,18.16,18.2,18.02,18.03,431600.0,12.3789,12.4062,12.2835,12.2903,431600.0
2009-02-19 15:55:00,18.03,18.07,18.02,18.05,653600.0,12.2903,12.3176,12.2835,12.3039,653600.0
2009-02-20 09:30:00,17.67,17.95,17.26,17.66,512400.0,12.0449,12.2358,11.7654,12.0381,512400.0
2009-02-20 09:35:00,17.71,17.75,17.51,17.54,72500.0,12.0722,12.0994,11.9358,11.9563,72500.0
2009-02-20 09:40:00,17.55,17.7,17.53,17.62,105700.0,11.9631,12.0654,11.9495,12.0108,105700.0
2009-02-20 09:45:00,17.63,17.73,17.59,17.62,77200.0,12.0176,12.0858,11.9904,12.0108,77200.0
2009-02-20 09:50:00,17.61,17.93,17.6,17.8,109500.0,12.004,12.2221,11.9972,12.1335,109500.0
2009-02-20 09:55:00,17.82,18.02,17.81,17.92,104100.0,12.1472,12.2835,12.1403,12.2153,104100.0
2009-02-20 10:00:00,17.92,18.0,17.83,17.98,84300.0,12.2153,12.2699,12.154,12.2562,84300.0
2009-02-20 10:05:00,17.99,18.23,17.98,18.06,116900.0,12.263,12.4266,12.2562,12.3108,116900.0
2009-02-20 10:10:00,18.06,18.09,17.88,18.0,127100.0,12.3108,12.3312,12.1881,12.2699,127100.0
2009-02-20 10:15:00,18.01,18.1,17.96,17.96,83600.0,12.2767,12.338,12.2426,12.2426,83600.0
2009-02-20 10:20:00,17.96,18.0,17.89,17.9,100600.0,12.2426,12.2699,12.1949,12.2017,100600.0
2009-02-20 10:25:00,17.88,18.05,17.88,18.01,79400.0,12.1881,12.3039,12.1881,12.2767,79400.0
2009-02-20 10:30:00,18.02,18.06,17.97,17.99,54700.0,12.2835,12.3108,12.2494,12.263,54700.0
2009-02-20 10:35:00,17.99,18.13,17.94,18.13,81200.0,12.263,12.3585,12.229,12.3585,81200.0
2009-02-20 10:40:00,18.13,18.18,18.06,18.11,77100.0,12.3585,12.3926,12.3108,12.3448,77100.0
2009-02-20 10:45:00,18.11,18.11,17.97,18.02,68500.0,12.3448,12.3448,12.2494,12.2835,68500.0
2009-02-20 10:50:00,18.03,18.03,17.81,17.81,94400.0,12.2903,12.2903,12.1403,12.1403,94400.0
2009-02-20 10:55:00,17.83,17.89,17.77,17.79,108700.0,12.154,12.1949,12.1131,12.1267,108700.0
2009-02-20 11:00:00,17.77,17.82,17.71,17.71,54900.0,12.1131,12.1472,12.0722,12.0722,54900.0
2009-02-20 11:05:00,17.71,17.76,17.54,17.59,90900.0,12.0722,12.1063,11.9563,11.9904,90900.0
2009-02-20 11:10:00,17.6,17.64,17.54,17.6,135400.0,11.9972,12.0245,11.9563,11.9972,135400.0
2009-02-20 11:15:00,17.6,17.7,17.49,17.69,241900.0,11.9972,12.0654,11.9222,12.0585,241900.0
2009-02-20 11:20:00,17.7,17.82,17.69,17.75,128000.0,12.0654,12.1472,12.0585,12.0994,128000.0
2009-02-20 11:25:00,17.75,17.82,17.73,17.82,127500.0,12.0994,12.1472,12.0858,12.1472,127500.0
2009-02-20 11:30:00,17.82,17.82,17.74,17.77,139800.0,12.1472,12.1472,12.0926,12.1131,139800.0
2009-02-20 11:35:00,17.77,17.86,17.77,17.84,99000.0,12.1131,12.1744,12.1131,12.1608,99000.0
2009-02-20 11:40:00,17.83,17.84,17.76,17.82,101300.0,12.154,12.1608,12.1063,12.1472,101300.0
2009-02-20 11:45:00,17.82,17.83,17.74,17.79,62900.0,12.1472,12.154,12.0926,12.1267,62900.0
2009-02-20 11:50:00,17.8,17.8,17.71,17.75,125200.0,12.1335,12.1335,12.0722,12.0994,125200.0
2009-02-20 11:55:00,17.75,17.79,17.7,17.76,75500.0,12.0994,12.1267,12.0654,12.1063,75500.0
2009-02-20 12:00:00,17.77,17.84,17.76,17.83,44700.0,12.1131,12.1608,12.1063,12.154,44700.0
2009-02-20 12:05:00,17.83,17.96,17.81,17.96,71100.0,12.154,12.2426,12.1403,12.2426,71100.0
2009-02-20 12:10:00,17.96,18.02,17.94,17.95,97100.0,12.2426,12.2835,12.229,12.2358,97100.0
2009-02-20 12:15:00,17.95,17.99,17.91,17.96,85300.0,12.2358,12.263,12.2085,12.2426,85300.0
2009-02-20 12:20:00,17.96,17.97,17.86,17.87,81500.0,12.2426,12.2494,12.1744,12.1812,81500.0
2009-02-20 12:25:00,17.86,17.88,17.84,17.86,37400.0,12.1744,12.1881,12.1608,12.1744,37400.0
2009-02-20 12:30:00,17.87,17.91,17.85,17.89,135200.0,12.1812,12.2085,12.1676,12.1949,135200.0
2009-02-20 12:35:00,17.89,17.93,17.87,17.9,50600.0,12.1949,12.2221,12.1812,12.2017,50600.0
2009-02-20 12:40:00,17.91,17.92,17.74,17.74,72200.0,12.2085,12.2153,12.0926,12.0926,72200.0
2009-02-20 12:45:00,17.74,17.74,17.58,17.59,142400.0,12.0926,12.0926,11.9836,11.9904,142400.0
2009-02-20 12:50:00,17.6,17.6,17.55,17.59,87800.0,11.9972,11.9972,11.9631,11.9904,87800.0
2009-02-20 12:55:00,17.59,17.63,17.51,17.57,79100.0,11.9904,12.0176,11.9358,11.9767,79100.0
2009-02-20 13:00:00,17.57,17.65,17.52,17.58,99600.0,11.9767,12.0313,11.9427,11.9836,99600.0
2009-02-20 13:05:00,17.58,17.63,17.5,17.51,73300.0,11.9836,12.0176,11.929,11.9358,73300.0
2009-02-20 13:10:00,17.52,17.55,17.45,17.48,77000.0,11.9427,11.9631,11.8949,11.9154,77000.0
2009-02-20 13:15:00,17.48,17.53,17.38,17.51,110600.0,11.9154,11.9495,11.8472,11.9358,110600.0
2009-02-20 13:20:00,17.51,17.6,17.49,17.5,86100.0,11.9358,11.9972,11.9222,11.929,86100.0
2009-02-20 13:25:00,17.5,17.65,17.49,17.56,125200.0,11.929,12.0313,11.9222,11.9699,125200.0
2009-02-20 13:30:00,17.55,17.62,17.54,17.6,65800.0,11.9631,12.0108,11.9563,11.9972,65800.0
2009-02-20 13:35:00,17.6,17.62,17.53,17.58,100000.0,11.9972,12.0108,11.9495,11.9836,100000.0
2009-02-20 13:40:00,17.57,17.58,17.51,17.53,138700.0,11.9767,11.9836,11.9358,11.9495,138700.0
2009-02-20 13:45:00,17.53,17.55,17.42,17.42,97900.0,11.9495,11.9631,11.8745,11.8745,97900.0
2009-02-20 13:50:00,17.43,17.64,17.42,17.6,93400.0,11.8813,12.0245,11.8745,11.9972,93400.0
2009-02-20 13:55:00,17.6,17.62,17.54,17.6,103400.0,11.9972,12.0108,11.9563,11.9972,103400.0
2009-02-20 14:00:00,17.6,17.63,17.49,17.54,119000.0,11.9972,12.0176,11.9222,11.9563,119000.0
2009-02-20 14:05:00,17.54,17.69,17.53,17.68,107600.0,11.9563,12.0585,11.9495,12.0517,107600.0
2009-02-20 14:10:00,17.67,17.7,17.65,17.7,108600.0,12.0449,12.0654,12.0313,12.0654,108600.0
2009-02-20 14:15:00,17.7,18.16,17.69,18.03,294000.0,12.0654,12.3789,12.0585,12.2903,294000.0
2009-02-20 14:20:00,18.03,18.33,17.93,18.3,202800.0,12.2903,12.4948,12.2221,12.4744,202800.0
2009-02-20 14:25:00,18.3,18.47,18.1,18.11,254700.0,12.4744,12.5902,12.338,12.3448,254700.0
2009-02-20 14:30:00,18.11,18.32,18.1,18.16,146500.0,12.3448,12.488,12.338,12.3789,146500.0
2009-02-20 14:35:00,18.16,18.33,18.04,18.29,186600.0,12.3789,12.4948,12.2971,12.4675,186600.0
2009-02-20 14:40:00,18.29,18.37,18.21,18.3,144700.0,12.4675,12.5221,12.413,12.4744,144700.0
2009-02-20 14:45:00,18.3,18.59,18.26,18.59,202600.0,12.4744,12.672,12.4471,12.672,202600.0
2009-02-20 14:50:00,18.58,18.81,18.54,18.58,258200.0,12.6652,12.822,12.6379,12.6652,258200.0
2009-02-20 14:55:00,18.6,18.63,18.41,18.5,152200.0,12.6788,12.6993,12.5493,12.6107,152200.0
2009-02-20 15:00:00,18.5,18.51,18.29,18.42,132000.0,12.6107,12.6175,12.4675,12.5561,132000.0
2009-02-20 15:05:00,18.4,18.45,18.34,18.38,140500.0,12.5425,12.5766,12.5016,12.5289,140500.0
2009-02-20 15:10:00,18.38,18.41,18.23,18.35,184200.0,12.5289,12.5493,12.4266,12.5084,184200.0
2009-02-20 15:15:00,18.36,18.51,18.35,18.5,143100.0,12.5153,12.6175,12.5084,12.6107,143100.0
2009-02-20 15:20:00,18.49,18.59,18.41,18.44,160500.0,12.6039,12.672,12.5493,12.5698,160500.0
2009-02-20 15:25:00,18.44,18.48,18.2,18.24,171400.0,12.5698,12.597,12.4062,12.4335,171400.0
2009-02-20 15:30:00,18.24,18.27,18.14,18.23,140400.0,12.4335,12.4539,12.3653,12.4266,140400.0
2009-02-20 15:35:00,18.23,18.38,18.23,18.34,147400.0,12.4266,12.5289,12.4266,12.5016,147400.0
2009-02-20 15:40:00,18.33,18.34,18.13,18.18,217500.0,12.4948,12.5016,12.3585,12.3926,217500.0
2009-02-20 15:45:00,18.17,18.28,18.15,18.27,213600.0,12.3857,12.4607,12.3721,12.4539,213600.0
2009-02-20 15:50:00,18.27,18.44,18.19,18.39,400900.0,12.4539,12.5698,12.3994,12.5357,400900.0
2009-02-20 15:55:00,18.38,18.52,18.37,18.48,488600.0,12.5289,12.6243,12.5221,12.597,488600.0
2009-02-23 09:30:00,18.45,19.0,18.45,18.6,131400.0,12.5766,12.9515,12.5766,12.6788,131400.0
2009-02-23 09:35:00,18.63,18.94,18.51,18.74,92600.0,12.6993,12.9106,12.6175,12.7743,92600.0
2009-02-23 09:40:00,18.77,18.81,18.38,18.56,71200.0,12.7947,12.822,12.5289,12.6516,71200.0
2009-02-23 09:45:00,18.57,18.6,18.35,18.4,82400.0,12.6584,12.6788,12.5084,12.5425,82400.0
2009-02-23 09:50:00,18.4,18.55,18.36,18.39,79000.0,12.5425,12.6448,12.5153,12.5357,79000.0
2009-02-23 09:55:00,18.39,18.46,18.24,18.34,87700.0,12.5357,12.5834,12.4335,12.5016,87700.0
2009-02-23 10:00:00,18.32,18.38,18.22,18.25,73400.0,12.488,12.5289,12.4198,12.4403,73400.0
2009-02-23 10:05:00,18.25,18.39,18.23,18.39,98200.0,12.4403,12.5357,12.4266,12.5357,98200.0
2009-02-23 10:10:00,18.4,18.42,18.23,18.27,78100.0,12.5425,12.5561,12.4266,12.4539,78100.0
2009-02-23 10:15:00,18.26,18.26,18.11,18.12,105100.0,12.4471,12.4471,12.3448,12.3517,105100.0
2009-02-23 10:20:00,18.12,18.17,18.04,18.08,82500.0,12.3517,12.3857,12.2971,12.3244,82500.0
2009-02-23 10:25:00,18.08,18.09,17.97,18.03,57200.0,12.3244,12.3312,12.2494,12.2903,57200.0
2009-02-23 10:30:00,18.03,18.03,17.85,17.86,58800.0,12.2903,12.2903,12.1676,12.1744,58800.0
2009-02-23 10:35:00,17.86,17.86,17.74,17.76,130100.0,12.1744,12.1744,12.0926,12.1063,130100.0
2009-02-23 10:40:00,17.75,17.85,17.71,17.84,118800.0,12.0994,12.1676,12.0722,12.1608,118800.0
2009-02-23 10:45:00,17.83,17.95,17.82,17.93,58100.0,12.154,12.2358,12.1472,12.2221,58100.0
2009-02-23 10:50:00,17.93,17.94,17.8,17.82,33500.0,12.2221,12.229,12.1335,12.1472,33500.0
2009-02-23 10:55:00,17.82,17.85,17.69,17.71,76100.0,12.1472,12.1676,12.0585,12.0722,76100.0
2009-02-23 11:00:00,17.72,17.93,17.71,17.83,83600.0,12.079,12.2221,12.0722,12.154,83600.0
2009-02-23 11:05:00,17.83,17.84,17.75,17.81,45200.0,12.154,12.1608,12.0994,12.1403,45200.0
2009-02-23 11:10:00,17.82,17.94,17.8,17.81,47400.0,12.1472,12.229,12.1335,12.1403,47400.0
2009-02-23 11:15:00,17.82,17.89,17.8,17.8,51300.0,12.1472,12.1949,12.1335,12.1335,51300.0
2009-02-23 11:20:00,17.8,17.87,17.8,17.8,61100.0,12.1335,12.1812,12.1335,12.1335,61100.0
2009-02-23 11:25:00,17.8,17.88,17.8,17.81,93700.0,12.1335,12.1881,12.1335,12.1403,93700.0
2009-02-23 11:30:00,17.81,17.81,17.66,17.75,115800.0,12.1403,12.1403,12.0381,12.0994,115800.0
2009-02-23 11:35:00,17.74,17.81,17.73,17.77,47600.0,12.0926,12.1403,12.0858,12.1131,47600.0
2009-02-23 11:40:00,17.77,17.81,17.65,17.69,62200.0,12.1131,12.1403,12.0313,12.0585,62200.0
2009-02-23 11:45:00,17.69,17.78,17.65,17.77,80600.0,12.0585,12.1199,12.0313,12.1131,80600.0
2009-02-23 11:50:00,17.78,17.83,17.75,17.77,68800.0,12.1199,12.154,12.0994,12.1131,68800.0
2009-02-23 11:55:00,17.77,17.8,17.71,17.8,47100.0,12.1131,12.1335,12.0722,12.1335,47100.0
2009-02-23 12:00:00,17.79,17.8,17.71,17.75,82500.0,12.1267,12.1335,12.0722,12.0994,82500.0
2009-02-23 12:05:00,17.75,17.84,17.75,17.82,12800.0,12.0994,12.1608,12.0994,12.1472,12800.0
2009-02-23 12:10:00,17.82,17.94,17.81,17.84,27700.0,12.1472,12.229,12.1403,12.1608,27700.0
2009-02-23 12:15:00,17.84,17.84,17.74,17.77,53100.0,12.1608,12.1608,12.0926,12.1131,53100.0
2009-02-23 12:20:00,17.76,17.84,17.76,17.84,19600.0,12.1063,12.1608,12.1063,12.1608,19600.0
2009-02-23 12:25:00,17.85,17.85,17.76,17.77,24800.0,12.1676,12.1676,12.1063,12.1131,24800.0
2009-02-23 12:30:00,17.76,17.79,17.72,17.76,43600.0,12.1063,12.1267,12.079,12.1063,43600.0
2009-02-23 12:35:00,17.76,17.86,17.72,17.85,31200.0,12.1063,12.1744,12.079,12.1676,31200.0
2009-02-23 12:40:00,17.85,17.85,17.7,17.71,63500.0,12.1676,12.1676,12.0654,12.0722,63500.0
2009-02-23 12:45:00,17.72,17.72,17.53,17.53,90200.0,12.079,12.079,11.9495,11.9495,90200.0
2009-02-23 12:50:00,17.53,17.56,17.46,17.48,113500.0,11.9495,11.9699,11.9018,11.9154,113500.0
2009-02-23 12:55:00,17.47,17.48,17.29,17.29,102200.0,11.9086,11.9154,11.7859,11.7859,102200.0
2009-02-23 13:00:00,17.28,17.41,17.28,17.34,115500.0,11.7791,11.8677,11.7791,11.82,115500.0
2009-02-23 13:05:00,17.36,17.51,17.33,17.49,151700.0,11.8336,11.9358,11.8131,11.9222,151700.0
2009-02-23 13:10:00,17.49,17.51,17.35,17.43,113900.0,11.9222,11.9358,11.8268,11.8813,113900.0
2009-02-23 13:15:00,17.43,17.49,17.39,17.4,63500.0,11.8813,11.9222,11.854,11.8609,63500.0
2009-02-23 13:20:00,17.4,17.42,17.3,17.3,75600.0,11.8609,11.8745,11.7927,11.7927,75600.0
2009-02-23 13:25:00,17.3,17.4,17.29,17.31,44000.0,11.7927,11.8609,11.7859,11.7995,44000.0
2009-02-23 13:30:00,17.31,17.36,17.19,17.24,103200.0,11.7995,11.8336,11.7177,11.7518,103200.0
2009-02-23 13:35:00,17.24,17.4,17.24,17.34,57100.0,11.7518,11.8609,11.7518,11.82,57100.0
2009-02-23 13:40:00,17.35,17.42,17.31,17.42,77400.0,11.8268,11.8745,11.7995,11.8745,77400.0
2009-02-23 13:45:00,17.41,17.43,17.35,17.37,64300.0,11.8677,11.8813,11.8268,11.8404,64300.0
2009-02-23 13:50:00,17.37,17.4,17.32,17.36,68800.0,11.8404,11.8609,11.8063,11.8336,68800.0
2009-02-23 13:55:00,17.36,17.36,17.25,17.27,51300.0,11.8336,11.8336,11.7586,11.7722,51300.0
2009-02-23 14:00:00,17.27,17.32,17.24,17.32,72400.0,11.7722,11.8063,11.7518,11.8063,72400.0
2009-02-23 14:05:00,17.33,17.35,17.28,17.3,49400.0,11.8131,11.8268,11.7791,11.7927,49400.0
2009-02-23 14:10:00,17.29,17.36,17.26,17.33,70300.0,11.7859,11.8336,11.7654,11.8131,70300.0
2009-02-23 14:15:00,17.33,17.51,17.33,17.45,123500.0,11.8131,11.9358,11.8131,11.8949,123500.0
2009-02-23 14:20:00,17.45,17.67,17.43,17.5,209400.0,11.8949,12.0449,11.8813,11.929,209400.0
2009-02-23 14:25:00,17.49,17.66,17.48,17.6,115100.0,11.9222,12.0381,11.9154,11.9972,115100.0
2009-02-23 14:30:00,17.6,17.61,17.46,17.56,133200.0,11.9972,12.004,11.9018,11.9699,133200.0
2009-02-23 14:35:00,17.57,17.59,17.5,17.52,75100.0,11.9767,11.9904,11.929,11.9427,75100.0
2009-02-23 14:40:00,17.52,17.56,17.44,17.48,86700.0,11.9427,11.9699,11.8881,11.9154,86700.0
2009-02-23 14:45:00,17.48,17.48,17.35,17.38,57300.0,11.9154,11.9154,11.8268,11.8472,57300.0
2009-02-23 14:50:00,17.38,17.44,17.12,17.22,119800.0,11.8472,11.8881,11.67,11.7382,119800.0
2009-02-23 14:55:00,17.23,17.24,17.1,17.14,99100.0,11.745,11.7518,11.6564,11.6836,99100.0
2009-02-23 15:00:00,17.13,17.22,17.1,17.2,147900.0,11.6768,11.7382,11.6564,11.7245,147900.0
2009-02-23 15:05:00,17.2,17.35,17.18,17.25,61600.0,11.7245,11.8268,11.7109,11.7586,61600.0
2009-02-23 15:10:00,17.24,17.36,17.19,17.28,78300.0,11.7518,11.8336,11.7177,11.7791,78300.0
2009-02-23 15:15:00,17.29,17.29,17.21,17.25,55300.0,11.7859,11.7859,11.7313,11.7586,55300.0
2009-02-23 15:20:00,17.25,17.27,17.1,17.14,180300.0,11.7586,11.7722,11.6564,11.6836,180300.0
2009-02-23 15:25:00,17.16,17.3,17.01,17.17,221200.0,11.6973,11.7927,11.595,11.7041,221200.0
2009-02-23 15:30:00,17.17,17.32,17.07,17.1,149200.0,11.7041,11.8063,11.6359,11.6564,149200.0
2009-02-23 15:35:00,17.08,17.22,17.05,17.1,94500.0,11.6427,11.7382,11.6223,11.6564,94500.0
2009-02-23 15:40:00,17.1,17.17,17.05,17.06,191900.0,11.6564,11.7041,11.6223,11.6291,191900.0
2009-02-23 15:45:00,17.05,17.14,17.03,17.04,145600.0,11.6223,11.6836,11.6086,11.6155,145600.0
2009-02-23 15:50:00,17.04,17.15,16.98,17.1,202400.0,11.6155,11.6904,11.5746,11.6564,202400.0
2009-02-23 15:55:00,17.1,17.1,16.99,16.99,379300.0,11.6564,11.6564,11.5814,11.5814,379300.0
2009-02-24 09:30:00,16.64,17.16,16.27,17.11,98700.0,11.3428,11.6973,11.0906,11.6632,98700.0
2009-02-24 09:35:00,17.06,17.2,16.98,17.05,74900.0,11.6291,11.7245,11.5746,11.6223,74900.0
2009-02-24 09:40:00,17.04,17.2,16.99,17.06,57400.0,11.6155,11.7245,11.5814,11.6291,57400.0
2009-02-24 09:45:00,17.05,17.16,16.99,17.02,40300.0,11.6223,11.6973,11.5814,11.6018,40300.0
2009-02-24 09:50:00,17.0,17.24,17.0,17.0,122500.0,11.5882,11.7518,11.5882,11.5882,122500.0
2009-02-24 09:55:00,17.0,17.08,16.96,17.01,79400.0,11.5882,11.6427,11.5609,11.595,79400.0
2009-02-24 10:00:00,17.01,17.07,16.81,16.9,101900.0,11.595,11.6359,11.4587,11.52,101900.0
2009-02-24 10:05:00,16.9,17.02,16.86,16.93,125500.0,11.52,11.6018,11.4928,11.5405,125500.0
2009-02-24 10:10:00,16.93,17.02,16.83,16.86,55400.0,11.5405,11.6018,11.4723,11.4928,55400.0
2009-02-24 10:15:00,16.83,16.9,16.74,16.9,70700.0,11.4723,11.52,11.411,11.52,70700.0
2009-02-24 10:20:00,16.89,17.08,16.85,17.07,83400.0,11.5132,11.6427,11.4859,11.6359,83400.0
2009-02-24 10:25:00,17.07,17.23,16.99,17.19,116100.0,11.6359,11.745,11.5814,11.7177,116100.0
2009-02-24 10:30:00,17.18,17.31,17.15,17.28,102900.0,11.7109,11.7995,11.6904,11.7791,102900.0
2009-02-24 10:35:00,17.28,17.33,17.22,17.24,100100.0,11.7791,11.8131,11.7382,11.7518,100100.0
2009-02-24 10:40:00,17.23,17.25,17.14,17.2,62100.0,11.745,11.7586,11.6836,11.7245,62100.0
2009-02-24 10:45:00,17.2,17.42,17.2,17.34,86600.0,11.7245,11.8745,11.7245,11.82,86600.0
2009-02-24 10:50:00,17.35,17.37,17.25,17.33,106800.0,11.8268,11.8404,11.7586,11.8131,106800.0
2009-02-24 10:55:00,17.33,17.34,17.14,17.23,120900.0,11.8131,11.82,11.6836,11.745,120900.0
2009-02-24 11:00:00,17.24,17.3,17.19,17.25,57600.0,11.7518,11.7927,11.7177,11.7586,57600.0
2009-02-24 11:05:00,17.26,17.33,17.17,17.18,53600.0,11.7654,11.8131,11.7041,11.7109,53600.0
2009-02-24 11:10:00,17.18,17.31,17.16,17.3,74900.0,11.7109,11.7995,11.6973,11.7927,74900.0
2009-02-24 11:15:00,17.29,17.48,17.28,17.42,95100.0,11.7859,11.9154,11.7791,11.8745,95100.0
2009-02-24 11:20:00,17.43,17.54,17.39,17.4,92700.0,11.8813,11.9563,11.854,11.8609,92700.0
2009-02-24 11:25:00,17.4,17.47,17.38,17.45,90900.0,11.8609,11.9086,11.8472,11.8949,90900.0
2009-02-24 11:30:00,17.46,17.47,17.31,17.35,81500.0,11.9018,11.9086,11.7995,11.8268,81500.0
2009-02-24 11:35:00,17.34,17.41,17.34,17.34,63500.0,11.82,11.8677,11.82,11.82,63500.0
2009-02-24 11:40:00,17.34,17.42,17.32,17.41,50300.0,11.82,11.8745,11.8063,11.8677,50300.0
2009-02-24 11:45:00,17.42,17.42,17.28,17.29,115000.0,11.8745,11.8745,11.7791,11.7859,115000.0
2009-02-24 11:50:00,17.27,17.36,17.27,17.35,61100.0,11.7722,11.8336,11.7722,11.8268,61100.0
2009-02-24 11:55:00,17.34,17.38,17.3,17.31,50100.0,11.82,11.8472,11.7927,11.7995,50100.0
2009-02-24 12:00:00,17.3,17.46,17.29,17.42,58300.0,11.7927,11.9018,11.7859,11.8745,58300.0
2009-02-24 12:05:00,17.42,17.42,17.32,17.35,73900.0,11.8745,11.8745,11.8063,11.8268,73900.0
2009-02-24 12:10:00,17.34,17.34,17.25,17.28,38600.0,11.82,11.82,11.7586,11.7791,38600.0
2009-02-24 12:15:00,17.28,17.28,17.16,17.25,62800.0,11.7791,11.7791,11.6973,11.7586,62800.0
2009-02-24 12:20:00,17.25,17.3,17.18,17.18,58500.0,11.7586,11.7927,11.7109,11.7109,58500.0
2009-02-24 12:25:00,17.19,17.27,17.18,17.23,41500.0,11.7177,11.7722,11.7109,11.745,41500.0
2009-02-24 12:30:00,17.24,17.31,17.2,17.21,47500.0,11.7518,11.7995,11.7245,11.7313,47500.0
2009-02-24 12:35:00,17.21,17.38,17.2,17.31,81800.0,11.7313,11.8472,11.7245,11.7995,81800.0
2009-02-24 12:40:00,17.31,17.46,17.3,17.43,68800.0,11.7995,11.9018,11.7927,11.8813,68800.0
2009-02-24 12:45:00,17.45,17.49,17.4,17.42,58300.0,11.8949,11.9222,11.8609,11.8745,58300.0
2009-02-24 12:50:00,17.42,17.55,17.42,17.45,54100.0,11.8745,11.9631,11.8745,11.8949,54100.0
2009-02-24 12:55:00,17.45,17.48,17.36,17.38,67500.0,11.8949,11.9154,11.8336,11.8472,67500.0
2009-02-24 13:00:00,17.38,17.48,17.34,17.48,58500.0,11.8472,11.9154,11.82,11.9154,58500.0
2009-02-24 13:05:00,17.49,17.6,17.49,17.54,66400.0,11.9222,11.9972,11.9222,11.9563,66400.0
2009-02-24 13:10:00,17.54,17.55,17.43,17.43,32400.0,11.9563,11.9631,11.8813,11.8813,32400.0
2009-02-24 13:15:00,17.43,17.52,17.43,17.52,20300.0,11.8813,11.9427,11.8813,11.9427,20300.0
2009-02-24 13:20:00,17.52,17.87,17.51,17.82,87400.0,11.9427,12.1812,11.9358,12.1472,87400.0
2009-02-24 13:25:00,17.83,17.95,17.81,17.95,123500.0,12.154,12.2358,12.1403,12.2358,123500.0
2009-02-24 13:30:00,17.95,18.05,17.89,18.0,113400.0,12.2358,12.3039,12.1949,12.2699,113400.0
2009-02-24 13:35:00,17.99,18.17,17.94,18.06,69000.0,12.263,12.3857,12.229,12.3108,69000.0
2009-02-24 13:40:00,18.07,18.18,17.98,17.98,97900.0,12.3176,12.3926,12.2562,12.2562,97900.0
2009-02-24 13:45:00,17.97,18.11,17.97,18.01,63600.0,12.2494,12.3448,12.2494,12.2767,63600.0
2009-02-24 13:50:00,18.0,18.21,18.0,18.03,73000.0,12.2699,12.413,12.2699,12.2903,73000.0
2009-02-24 13:55:00,18.04,18.24,18.03,18.22,104300.0,12.2971,12.4335,12.2903,12.4198,104300.0
2009-02-24 14:00:00,18.22,18.3,18.16,18.21,70100.0,12.4198,12.4744,12.3789,12.413,70100.0
2009-02-24 14:05:00,18.21,18.27,18.13,18.14,81600.0,12.413,12.4539,12.3585,12.3653,81600.0
2009-02-24 14:10:00,18.15,18.19,18.05,18.16,54100.0,12.3721,12.3994,12.3039,12.3789,54100.0
2009-02-24 14:15:00,18.17,18.33,18.16,18.3,83100.0,12.3857,12.4948,12.3789,12.4744,83100.0
2009-02-24 14:20:00,18.3,18.36,18.2,18.35,73000.0,12.4744,12.5153,12.4062,12.5084,73000.0
2009-02-24 14:25:00,18.35,18.35,18.23,18.27,100900.0,12.5084,12.5084,12.4266,12.4539,100900.0
2009-02-24 14:30:00,18.28,18.34,18.18,18.31,96900.0,12.4607,12.5016,12.3926,12.4812,96900.0
2009-02-24 14:35:00,18.31,18.4,18.22,18.33,66500.0,12.4812,12.5425,12.4198,12.4948,66500.0
2009-02-24 14:40:00,18.34,18.38,18.21,18.28,76000.0,12.5016,12.5289,12.413,12.4607,76000.0
2009-02-24 14:45:00,18.28,18.34,18.24,18.34,64300.0,12.4607,12.5016,12.4335,12.5016,64300.0
2009-02-24 14:50:00,18.33,18.33,18.2,18.22,95500.0,12.4948,12.4948,12.4062,12.4198,95500.0
2009-02-24 14:55:00,18.22,18.38,18.2,18.23,104500.0,12.4198,12.5289,12.4062,12.4266,104500.0
2009-02-24 15:00:00,18.23,18.33,18.22,18.29,129600.0,12.4266,12.4948,12.4198,12.4675,129600.0
2009-02-24 15:05:00,18.28,18.48,18.27,18.48,113300.0,12.4607,12.597,12.4539,12.597,113300.0
2009-02-24 15:10:00,18.47,18.48,18.33,18.46,143900.0,12.5902,12.597,12.4948,12.5834,143900.0
2009-02-24 15:15:00,18.47,18.52,18.39,18.42,149100.0,12.5902,12.6243,12.5357,12.5561,149100.0
2009-02-24 15:20:00,18.43,18.48,18.33,18.39,141400.0,12.563,12.597,12.4948,12.5357,141400.0
2009-02-24 15:25:00,18.39,18.57,18.35,18.4,219200.0,12.5357,12.6584,12.5084,12.5425,219200.0
2009-02-24 15:30:00,18.41,18.51,18.38,18.4,261300.0,12.5493,12.6175,12.5289,12.5425,261300.0
2009-02-24 15:35:00,18.4,18.59,18.4,18.59,183400.0,12.5425,12.672,12.5425,12.672,183400.0
2009-02-24 15:40:00,18.6,18.74,18.43,18.45,383900.0,12.6788,12.7743,12.563,12.5766,383900.0
2009-02-24 15:45:00,18.44,18.67,18.43,18.66,240400.0,12.5698,12.7266,12.563,12.7197,240400.0
2009-02-24 15:50:00,18.66,18.69,18.57,18.69,467200.0,12.7197,12.7402,12.6584,12.7402,467200.0
2009-02-24 15:55:00,18.69,18.7,18.61,18.66,630400.0,12.7402,12.747,12.6857,12.7197,630400.0
2009-02-25 09:30:00,16.97,18.13,16.97,17.99,291800.0,11.5677,12.3585,11.5677,12.263,291800.0
2009-02-25 09:35:00,17.98,17.98,17.57,17.66,181300.0,12.2562,12.2562,11.9767,12.0381,181300.0
2009-02-25 09:40:00,17.67,17.67,17.23,17.29,139400.0,12.0449,12.0449,11.745,11.7859,139400.0
2009-02-25 09:45:00,17.28,17.4,17.22,17.3,88500.0,11.7791,11.8609,11.7382,11.7927,88500.0
2009-02-25 09:50:00,17.3,17.4,17.27,17.39,85200.0,11.7927,11.8609,11.7722,11.854,85200.0
2009-02-25 09:55:00,17.39,17.4,17.31,17.31,98200.0,11.854,11.8609,11.7995,11.7995,98200.0
2009-02-25 10:00:00,17.31,17.31,16.96,17.12,216200.0,11.7995,11.7995,11.5609,11.67,216200.0
2009-02-25 10:05:00,17.12,17.18,17.03,17.16,131200.0,11.67,11.7109,11.6086,11.6973,131200.0
2009-02-25 10:10:00,17.15,17.37,17.1,17.35,203800.0,11.6904,11.8404,11.6564,11.8268,203800.0
2009-02-25 10:15:00,17.36,17.4,17.18,17.2,157800.0,11.8336,11.8609,11.7109,11.7245,157800.0
2009-02-25 10:20:00,17.2,17.27,17.16,17.21,82600.0,11.7245,11.7722,11.6973,11.7313,82600.0
2009-02-25 10:25:00,17.21,17.41,17.2,17.37,82400.0,11.7313,11.8677,11.7245,11.8404,82400.0
2009-02-25 10:30:00,17.37,17.45,17.29,17.29,88500.0,11.8404,11.8949,11.7859,11.7859,88500.0
2009-02-25 10:35:00,17.29,17.3,17.17,17.21,113900.0,11.7859,11.7927,11.7041,11.7313,113900.0
2009-02-25 10:40:00,17.2,17.24,16.9,16.9,148900.0,11.7245,11.7518,11.52,11.52,148900.0
2009-02-25 10:45:00,16.9,16.97,16.87,16.97,94800.0,11.52,11.5677,11.4996,11.5677,94800.0
2009-02-25 10:50:00,16.97,17.12,16.97,17.07,101500.0,11.5677,11.67,11.5677,11.6359,101500.0
2009-02-25 10:55:00,17.07,17.17,17.05,17.06,96800.0,11.6359,11.7041,11.6223,11.6291,96800.0
2009-02-25 11:00:00,17.06,17.2,17.05,17.2,98400.0,11.6291,11.7245,11.6223,11.7245,98400.0
2009-02-25 11:05:00,17.2,17.35,17.19,17.27,112600.0,11.7245,11.8268,11.7177,11.7722,112600.0
2009-02-25 11:10:00,17.27,17.27,17.12,17.19,104100.0,11.7722,11.7722,11.67,11.7177,104100.0
2009-02-25 11:15:00,17.18,17.19,17.09,17.13,96900.0,11.7109,11.7177,11.6495,11.6768,96900.0
2009-02-25 11:20:00,17.13,17.25,17.12,17.24,86600.0,11.6768,11.7586,11.67,11.7518,86600.0
2009-02-25 11:25:00,17.24,17.29,17.21,17.21,73200.0,11.7518,11.7859,11.7313,11.7313,73200.0
2009-02-25 11:30:00,17.21,17.22,17.14,17.21,70900.0,11.7313,11.7382,11.6836,11.7313,70900.0
2009-02-25 11:35:00,17.22,17.25,17.08,17.09,74500.0,11.7382,11.7586,11.6427,11.6495,74500.0
2009-02-25 11:40:00,17.09,17.44,17.09,17.43,105000.0,11.6495,11.8881,11.6495,11.8813,105000.0
2009-02-25 11:45:00,17.44,17.55,17.32,17.34,161900.0,11.8881,11.9631,11.8063,11.82,161900.0
2009-02-25 11:50:00,17.33,17.36,17.24,17.29,151600.0,11.8131,11.8336,11.7518,11.7859,151600.0
2009-02-25 11:55:00,17.29,17.33,17.2,17.24,186100.0,11.7859,11.8131,11.7245,11.7518,186100.0
2009-02-25 12:00:00,17.24,17.24,17.19,17.21,83000.0,11.7518,11.7518,11.7177,11.7313,83000.0
2009-02-25 12:05:00,17.22,17.22,17.07,17.1,125900.0,11.7382,11.7382,11.6359,11.6564,125900.0
2009-02-25 12:10:00,17.09,17.09,16.96,17.02,95500.0,11.6495,11.6495,11.5609,11.6018,95500.0
2009-02-25 12:15:00,17.02,17.05,16.99,16.99,63600.0,11.6018,11.6223,11.5814,11.5814,63600.0
2009-02-25 12:20:00,16.99,17.03,16.99,17.0,69100.0,11.5814,11.6086,11.5814,11.5882,69100.0
2009-02-25 12:25:00,17.0,17.0,16.89,16.95,100700.0,11.5882,11.5882,11.5132,11.5541,100700.0
2009-02-25 12:30:00,16.96,16.99,16.95,16.98,47100.0,11.5609,11.5814,11.5541,11.5746,47100.0
2009-02-25 12:35:00,16.97,16.98,16.95,16.95,46900.0,11.5677,11.5746,11.5541,11.5541,46900.0
2009-02-25 12:40:00,16.96,16.96,16.89,16.9,100600.0,11.5609,11.5609,11.5132,11.52,100600.0
2009-02-25 12:45:00,16.9,16.9,16.82,16.88,102600.0,11.52,11.52,11.4655,11.5064,102600.0
2009-02-25 12:50:00,16.87,16.94,16.86,16.89,64500.0,11.4996,11.5473,11.4928,11.5132,64500.0
2009-02-25 12:55:00,16.88,17.04,16.86,17.02,42300.0,11.5064,11.6155,11.4928,11.6018,42300.0
2009-02-25 13:00:00,17.01,17.16,16.96,17.08,76400.0,11.595,11.6973,11.5609,11.6427,76400.0
2009-02-25 13:05:00,17.07,17.11,17.02,17.05,51100.0,11.6359,11.6632,11.6018,11.6223,51100.0
2009-02-25 13:10:00,17.04,17.05,16.9,16.96,48300.0,11.6155,11.6223,11.52,11.5609,48300.0
2009-02-25 13:15:00,16.95,16.96,16.9,16.93,24400.0,11.5541,11.5609,11.52,11.5405,24400.0
2009-02-25 13:20:00,16.94,17.02,16.91,17.01,119000.0,11.5473,11.6018,11.5268,11.595,119000.0
2009-02-25 13:25:00,17.02,17.09,17.02,17.08,52900.0,11.6018,11.6495,11.6018,11.6427,52900.0
2009-02-25 13:30:00,17.07,17.23,17.06,17.23,79600.0,11.6359,11.745,11.6291,11.745,79600.0
2009-02-25 13:35:00,17.22,17.33,17.22,17.31,49400.0,11.7382,11.8131,11.7382,11.7995,49400.0
2009-02-25 13:40:00,17.31,17.43,17.3,17.39,63100.0,11.7995,11.8813,11.7927,11.854,63100.0
2009-02-25 13:45:00,17.4,17.55,17.37,17.54,126600.0,11.8609,11.9631,11.8404,11.9563,126600.0
2009-02-25 13:50:00,17.54,17.69,17.5,17.64,134400.0,11.9563,12.0585,11.929,12.0245,134400.0
2009-02-25 13:55:00,17.64,17.69,17.6,17.63,97400.0,12.0245,12.0585,11.9972,12.0176,97400.0
2009-02-25 14:00:00,17.63,17.69,17.48,17.51,245100.0,12.0176,12.0585,11.9154,11.9358,245100.0
2009-02-25 14:05:00,17.51,17.52,17.3,17.39,194500.0,11.9358,11.9427,11.7927,11.854,194500.0
2009-02-25 14:10:00,17.39,17.42,17.22,17.28,114100.0,11.854,11.8745,11.7382,11.7791,114100.0
2009-02-25 14:15:00,17.28,17.41,17.19,17.2,160500.0,11.7791,11.8677,11.7177,11.7245,160500.0
2009-02-25 14:20:00,17.2,17.33,17.1,17.32,116800.0,11.7245,11.8131,11.6564,11.8063,116800.0
2009-02-25 14:25:00,17.32,17.42,17.25,17.38,101000.0,11.8063,11.8745,11.7586,11.8472,101000.0
2009-02-25 14:30:00,17.38,17.43,17.26,17.29,80000.0,11.8472,11.8813,11.7654,11.7859,80000.0
2009-02-25 14:35:00,17.3,17.33,17.22,17.29,45400.0,11.7927,11.8131,11.7382,11.7859,45400.0
2009-02-25 14:40:00,17.28,17.53,17.26,17.5,59000.0,11.7791,11.9495,11.7654,11.929,59000.0
2009-02-25 14:45:00,17.49,17.61,17.42,17.43,115300.0,11.9222,12.004,11.8745,11.8813,115300.0
2009-02-25 14:50:00,17.44,17.66,17.43,17.62,127900.0,11.8881,12.0381,11.8813,12.0108,127900.0
2009-02-25 14:55:00,17.63,17.66,17.42,17.49,139300.0,12.0176,12.0381,11.8745,11.9222,139300.0
2009-02-25 15:00:00,17.48,17.85,17.44,17.85,107400.0,11.9154,12.1676,11.8881,12.1676,107400.0
2009-02-25 15:05:00,17.85,18.0,17.85,17.91,179500.0,12.1676,12.2699,12.1676,12.2085,179500.0
2009-02-25 15:10:00,17.92,17.92,17.69,17.86,153300.0,12.2153,12.2153,12.0585,12.1744,153300.0
2009-02-25 15:15:00,17.86,18.2,17.86,18.01,148300.0,12.1744,12.4062,12.1744,12.2767,148300.0
2009-02-25 15:20:00,18.02,18.18,18.01,18.09,133200.0,12.2835,12.3926,12.2767,12.3312,133200.0
2009-02-25 15:25:00,18.09,18.18,18.04,18.07,124200.0,12.3312,12.3926,12.2971,12.3176,124200.0
2009-02-25 15:30:00,18.06,18.11,17.96,18.1,163800.0,12.3108,12.3448,12.2426,12.338,163800.0
2009-02-25 15:35:00,18.11,18.14,17.9,17.9,153200.0,12.3448,12.3653,12.2017,12.2017,153200.0
2009-02-25 15:40:00,17.89,17.95,17.75,17.75,208400.0,12.1949,12.2358,12.0994,12.0994,208400.0
2009-02-25 15:45:00,17.76,17.84,17.61,17.69,163800.0,12.1063,12.1608,12.004,12.0585,163800.0
2009-02-25 15:50:00,17.69,17.75,17.63,17.64,340700.0,12.0585,12.0994,12.0176,12.0245,340700.0
2009-02-25 15:55:00,17.64,17.67,17.56,17.58,450500.0,12.0245,12.0449,11.9699,11.9836,450500.0
2009-02-26 09:30:00,18.3,18.4,17.91,18.05,165100.0,12.4744,12.5425,12.2085,12.3039,165100.0
2009-02-26 09:35:00,18.05,18.09,17.92,18.0,76600.0,12.3039,12.3312,12.2153,12.2699,76600.0
2009-02-26 09:40:00,18.02,18.13,17.93,18.08,58000.0,12.2835,12.3585,12.2221,12.3244,58000.0
2009-02-26 09:45:00,18.03,18.11,17.9,17.92,102600.0,12.2903,12.3448,12.2017,12.2153,102600.0
2009-02-26 09:50:00,17.92,18.06,17.9,18.0,115000.0,12.2153,12.3108,12.2017,12.2699,115000.0
2009-02-26 09:55:00,18.0,18.04,17.8,18.04,62000.0,12.2699,12.2971,12.1335,12.2971,62000.0
2009-02-26 10:00:00,18.04,18.21,17.99,18.03,96000.0,12.2971,12.413,12.263,12.2903,96000.0
2009-02-26 10:05:00,18.04,18.16,17.93,18.04,53700.0,12.2971,12.3789,12.2221,12.2971,53700.0
2009-02-26 10:10:00,18.04,18.06,17.84,17.86,55300.0,12.2971,12.3108,12.1608,12.1744,55300.0
2009-02-26 10:15:00,17.85,17.95,17.78,17.88,43900.0,12.1676,12.2358,12.1199,12.1881,43900.0
2009-02-26 10:20:00,17.89,18.16,17.87,18.06,58700.0,12.1949,12.3789,12.1812,12.3108,58700.0
2009-02-26 10:25:00,18.08,18.23,18.0,18.23,61200.0,12.3244,12.4266,12.2699,12.4266,61200.0
2009-02-26 10:30:00,18.23,18.28,18.06,18.12,108500.0,12.4266,12.4607,12.3108,12.3517,108500.0
2009-02-26 10:35:00,18.13,18.25,18.08,18.1,82400.0,12.3585,12.4403,12.3244,12.338,82400.0
2009-02-26 10:40:00,18.1,18.27,18.1,18.17,58400.0,12.338,12.4539,12.338,12.3857,58400.0
2009-02-26 10:45:00,18.18,18.38,18.18,18.28,78300.0,12.3926,12.5289,12.3926,12.4607,78300.0
2009-02-26 10:50:00,18.29,18.31,18.23,18.26,83200.0,12.4675,12.4812,12.4266,12.4471,83200.0
2009-02-26 10:55:00,18.26,18.36,18.25,18.35,59200.0,12.4471,12.5153,12.4403,12.5084,59200.0
2009-02-26 11:00:00,18.35,18.36,18.24,18.31,153600.0,12.5084,12.5153,12.4335,12.4812,153600.0
2009-02-26 11:05:00,18.3,18.31,18.18,18.27,112100.0,12.4744,12.4812,12.3926,12.4539,112100.0
2009-02-26 11:10:00,18.26,18.34,18.19,18.33,64100.0,12.4471,12.5016,12.3994,12.4948,64100.0
2009-02-26 11:15:00,18.33,18.37,18.26,18.34,63700.0,12.4948,12.5221,12.4471,12.5016,63700.0
2009-02-26 11:20:00,18.35,18.43,18.34,18.4,120900.0,12.5084,12.563,12.5016,12.5425,120900.0
2009-02-26 11:25:00,18.4,18.4,18.3,18.32,32400.0,12.5425,12.5425,12.4744,12.488,32400.0
2009-02-26 11:30:00,18.31,18.37,18.31,18.36,51400.0,12.4812,12.5221,12.4812,12.5153,51400.0
2009-02-26 11:35:00,18.37,18.39,18.31,18.31,46500.0,12.5221,12.5357,12.4812,12.4812,46500.0
2009-02-26 11:40:00,18.32,18.34,18.29,18.31,234800.0,12.488,12.5016,12.4675,12.4812,234800.0
2009-02-26 11:45:00,18.31,18.41,18.28,18.41,132300.0,12.4812,12.5493,12.4607,12.5493,132300.0
2009-02-26 11:50:00,18.4,18.54,18.4,18.54,109300.0,12.5425,12.6379,12.5425,12.6379,109300.0
2009-02-26 11:55:00,18.53,18.6,18.49,18.59,117500.0,12.6311,12.6788,12.6039,12.672,117500.0
2009-02-26 12:00:00,18.59,18.74,18.59,18.7,164800.0,12.672,12.7743,12.672,12.747,164800.0
2009-02-26 12:05:00,18.69,18.69,18.59,18.66,52900.0,12.7402,12.7402,12.672,12.7197,52900.0
2009-02-26 12:10:00,18.66,18.66,18.54,18.54,39000.0,12.7197,12.7197,12.6379,12.6379,39000.0
2009-02-26 12:15:00,18.54,18.55,18.45,18.52,52300.0,12.6379,12.6448,12.5766,12.6243,52300.0
2009-02-26 12:20:00,18.52,18.52,18.32,18.32,52700.0,12.6243,12.6243,12.488,12.488,52700.0
2009-02-26 12:25:00,18.32,18.37,18.27,18.32,95400.0,12.488,12.5221,12.4539,12.488,95400.0
2009-02-26 12:30:00,18.32,18.45,18.28,18.43,104500.0,12.488,12.5766,12.4607,12.563,104500.0
2009-02-26 12:35:00,18.43,18.47,18.42,18.44,71900.0,12.563,12.5902,12.5561,12.5698,71900.0
2009-02-26 12:40:00,18.44,18.47,18.44,18.45,41400.0,12.5698,12.5902,12.5698,12.5766,41400.0
2009-02-26 12:45:00,18.45,18.56,18.45,18.56,61800.0,12.5766,12.6516,12.5766,12.6516,61800.0
2009-02-26 12:50:00,18.56,18.6,18.52,18.59,48300.0,12.6516,12.6788,12.6243,12.672,48300.0
2009-02-26 12:55:00,18.6,18.63,18.48,18.51,81500.0,12.6788,12.6993,12.597,12.6175,81500.0
2009-02-26 13:00:00,18.51,18.54,18.45,18.51,48800.0,12.6175,12.6379,12.5766,12.6175,48800.0
2009-02-26 13:05:00,18.51,18.52,18.46,18.46,80100.0,12.6175,12.6243,12.5834,12.5834,80100.0
2009-02-26 13:10:00,18.45,18.46,18.32,18.41,144500.0,12.5766,12.5834,12.488,12.5493,144500.0
2009-02-26 13:15:00,18.41,18.47,18.41,18.44,72000.0,12.5493,12.5902,12.5493,12.5698,72000.0
2009-02-26 13:20:00,18.43,18.53,18.43,18.49,94500.0,12.563,12.6311,12.563,12.6039,94500.0
2009-02-26 13:25:00,18.48,18.63,18.44,18.54,104600.0,12.597,12.6993,12.5698,12.6379,104600.0
2009-02-26 13:30:00,18.53,18.59,18.49,18.58,76300.0,12.6311,12.672,12.6039,12.6652,76300.0
2009-02-26 13:35:00,18.58,18.61,18.53,18.57,77800.0,12.6652,12.6857,12.6311,12.6584,77800.0
2009-02-26 13:40:00,18.56,18.75,18.56,18.71,104900.0,12.6516,12.7811,12.6516,12.7538,104900.0
2009-02-26 13:45:00,18.71,18.85,18.7,18.81,116900.0,12.7538,12.8493,12.747,12.822,116900.0
2009-02-26 13:50:00,18.81,18.86,18.77,18.77,74200.0,12.822,12.8561,12.7947,12.7947,74200.0
2009-02-26 13:55:00,18.77,18.77,18.69,18.75,149500.0,12.7947,12.7947,12.7402,12.7811,149500.0
2009-02-26 14:00:00,18.75,18.75,18.62,18.65,107900.0,12.7811,12.7811,12.6925,12.7129,107900.0
2009-02-26 14:05:00,18.64,18.67,18.56,18.65,92200.0,12.7061,12.7266,12.6516,12.7129,92200.0
2009-02-26 14:10:00,18.65,18.77,18.65,18.73,67700.0,12.7129,12.7947,12.7129,12.7675,67700.0
2009-02-26 14:15:00,18.73,18.75,18.69,18.73,55100.0,12.7675,12.7811,12.7402,12.7675,55100.0
2009-02-26 14:20:00,18.73,18.81,18.72,18.75,60400.0,12.7675,12.822,12.7606,12.7811,60400.0
2009-02-26 14:25:00,18.75,18.78,18.7,18.72,56700.0,12.7811,12.8015,12.747,12.7606,56700.0
2009-02-26 14:30:00,18.71,18.73,18.6,18.67,156100.0,12.7538,12.7675,12.6788,12.7266,156100.0
2009-02-26 14:35:00,18.67,18.75,18.66,18.69,140400.0,12.7266,12.7811,12.7197,12.7402,140400.0
2009-02-26 14:40:00,18.69,18.72,18.67,18.71,133700.0,12.7402,12.7606,12.7266,12.7538,133700.0
2009-02-26 14:45:00,18.71,18.77,18.7,18.76,120700.0,12.7538,12.7947,12.747,12.7879,120700.0
2009-02-26 14:50:00,18.77,18.77,18.64,18.64,184300.0,12.7947,12.7947,12.7061,12.7061,184300.0
2009-02-26 14:55:00,18.65,18.65,18.48,18.58,288700.0,12.7129,12.7129,12.597,12.6652,288700.0
2009-02-26 15:00:00,18.58,18.59,18.44,18.57,555300.0,12.6652,12.672,12.5698,12.6584,555300.0
2009-02-26 15:05:00,18.57,18.66,18.55,18.64,211100.0,12.6584,12.7197,12.6448,12.7061,211100.0
2009-02-26 15:10:00,18.65,18.7,18.6,18.61,361000.0,12.7129,12.747,12.6788,12.6857,361000.0
2009-02-26 15:15:00,18.61,18.61,18.53,18.53,217600.0,12.6857,12.6857,12.6311,12.6311,217600.0
2009-02-26 15:20:00,18.56,18.56,18.41,18.5,265400.0,12.6516,12.6516,12.5493,12.6107,265400.0
2009-02-26 15:25:00,18.49,18.53,18.4,18.4,276400.0,12.6039,12.6311,12.5425,12.5425,276400.0
2009-02-26 15:30:00,18.41,18.59,18.36,18.58,309900.0,12.5493,12.672,12.5153,12.6652,309900.0
2009-02-26 15:35:00,18.58,18.65,18.56,18.57,160200.0,12.6652,12.7129,12.6516,12.6584,160200.0
2009-02-26 15:40:00,18.57,18.81,18.57,18.61,417700.0,12.6584,12.822,12.6584,12.6857,417700.0
2009-02-26 15:45:00,18.61,18.69,18.58,18.67,194000.0,12.6857,12.7402,12.6652,12.7266,194000.0
2009-02-26 15:50:00,18.67,18.7,18.49,18.54,323000.0,12.7266,12.747,12.6039,12.6379,323000.0
2009-02-26 15:55:00,18.55,18.55,18.44,18.44,317100.0,12.6448,12.6448,12.5698,12.5698,317100.0
2009-02-27 09:30:00,18.08,18.08,17.3,17.51,162500.0,12.3244,12.3244,11.7927,11.9358,162500.0
2009-02-27 09:35:00,17.51,17.96,17.47,17.69,131100.0,11.9358,12.2426,11.9086,12.0585,131100.0
2009-02-27 09:40:00,17.69,17.84,17.54,17.56,82900.0,12.0585,12.1608,11.9563,11.9699,82900.0
2009-02-27 09:45:00,17.54,17.79,17.52,17.73,120800.0,11.9563,12.1267,11.9427,12.0858,120800.0
2009-02-27 09:50:00,17.73,17.89,17.64,17.85,123800.0,12.0858,12.1949,12.0245,12.1676,123800.0
2009-02-27 09:55:00,17.84,18.02,17.8,17.81,121100.0,12.1608,12.2835,12.1335,12.1403,121100.0
2009-02-27 10:00:00,17.82,17.97,17.65,17.67,144600.0,12.1472,12.2494,12.0313,12.0449,144600.0
2009-02-27 10:05:00,17.68,17.82,17.45,17.45,140200.0,12.0517,12.1472,11.8949,11.8949,140200.0
2009-02-27 10:10:00,17.46,17.51,17.41,17.42,134000.0,11.9018,11.9358,11.8677,11.8745,134000.0
2009-02-27 10:15:00,17.42,17.49,17.31,17.48,185700.0,11.8745,11.9222,11.7995,11.9154,185700.0
2009-02-27 10:20:00,17.48,17.72,17.48,17.52,158200.0,11.9154,12.079,11.9154,11.9427,158200.0
2009-02-27 10:25:00,17.54,17.66,17.26,17.26,151900.0,11.9563,12.0381,11.7654,11.7654,151900.0
2009-02-27 10:30:00,17.25,17.43,17.19,17.29,135500.0,11.7586,11.8813,11.7177,11.7859,135500.0
2009-02-27 10:35:00,17.32,17.32,17.17,17.26,124200.0,11.8063,11.8063,11.7041,11.7654,124200.0
2009-02-27 10:40:00,17.24,17.43,17.22,17.34,95800.0,11.7518,11.8813,11.7382,11.82,95800.0
2009-02-27 10:45:00,17.33,17.4,17.1,17.27,134400.0,11.8131,11.8609,11.6564,11.7722,134400.0
2009-02-27 10:50:00,17.28,17.35,17.27,17.28,88400.0,11.7791,11.8268,11.7722,11.7791,88400.0
2009-02-27 10:55:00,17.27,17.27,17.09,17.15,108200.0,11.7722,11.7722,11.6495,11.6904,108200.0
2009-02-27 11:00:00,17.14,17.18,17.05,17.07,79900.0,11.6836,11.7109,11.6223,11.6359,79900.0
2009-02-27 11:05:00,17.07,17.08,16.97,17.07,82800.0,11.6359,11.6427,11.5677,11.6359,82800.0
2009-02-27 11:10:00,17.06,17.14,16.99,16.99,71900.0,11.6291,11.6836,11.5814,11.5814,71900.0
2009-02-27 11:15:00,16.99,17.05,16.94,17.03,71200.0,11.5814,11.6223,11.5473,11.6086,71200.0
2009-02-27 11:20:00,17.03,17.16,17.02,17.14,78600.0,11.6086,11.6973,11.6018,11.6836,78600.0
2009-02-27 11:25:00,17.14,17.16,17.04,17.11,96800.0,11.6836,11.6973,11.6155,11.6632,96800.0
2009-02-27 11:30:00,17.1,17.13,16.99,17.0,88000.0,11.6564,11.6768,11.5814,11.5882,88000.0
2009-02-27 11:35:00,17.0,17.02,16.94,16.95,71000.0,11.5882,11.6018,11.5473,11.5541,71000.0
2009-02-27 11:40:00,16.95,17.19,16.92,17.16,175400.0,11.5541,11.7177,11.5337,11.6973,175400.0
2009-02-27 11:45:00,17.16,17.18,17.05,17.09,116800.0,11.6973,11.7109,11.6223,11.6495,116800.0
2009-02-27 11:50:00,17.08,17.1,16.89,16.95,178200.0,11.6427,11.6564,11.5132,11.5541,178200.0
2009-02-27 11:55:00,16.95,17.07,16.87,17.07,101800.0,11.5541,11.6359,11.4996,11.6359,101800.0
2009-02-27 12:00:00,17.07,17.18,17.06,17.13,96300.0,11.6359,11.7109,11.6291,11.6768,96300.0
2009-02-27 12:05:00,17.13,17.21,17.1,17.16,91500.0,11.6768,11.7313,11.6564,11.6973,91500.0
2009-02-27 12:10:00,17.16,17.23,17.09,17.17,101400.0,11.6973,11.745,11.6495,11.7041,101400.0
2009-02-27 12:15:00,17.17,17.29,17.1,17.13,96800.0,11.7041,11.7859,11.6564,11.6768,96800.0
2009-02-27 12:20:00,17.13,17.22,17.1,17.22,55700.0,11.6768,11.7382,11.6564,11.7382,55700.0
2009-02-27 12:25:00,17.22,17.27,17.19,17.26,41800.0,11.7382,11.7722,11.7177,11.7654,41800.0
2009-02-27 12:30:00,17.26,17.3,17.2,17.21,60200.0,11.7654,11.7927,11.7245,11.7313,60200.0
2009-02-27 12:35:00,17.21,17.22,17.03,17.05,120300.0,11.7313,11.7382,11.6086,11.6223,120300.0
2009-02-27 12:40:00,17.05,17.08,17.0,17.06,50600.0,11.6223,11.6427,11.5882,11.6291,50600.0
2009-02-27 12:45:00,17.06,17.06,17.01,17.02,65900.0,11.6291,11.6291,11.595,11.6018,65900.0
2009-02-27 12:50:00,17.02,17.11,17.02,17.03,65400.0,11.6018,11.6632,11.6018,11.6086,65400.0
2009-02-27 12:55:00,17.03,17.12,16.99,17.12,57100.0,11.6086,11.67,11.5814,11.67,57100.0
2009-02-27 13:00:00,17.11,17.27,17.11,17.2,92000.0,11.6632,11.7722,11.6632,11.7245,92000.0
2009-02-27 13:05:00,17.2,17.22,17.1,17.15,46900.0,11.7245,11.7382,11.6564,11.6904,46900.0
2009-02-27 13:10:00,17.15,17.21,17.07,17.08,67600.0,11.6904,11.7313,11.6359,11.6427,67600.0
2009-02-27 13:15:00,17.08,17.12,17.01,17.12,78800.0,11.6427,11.67,11.595,11.67,78800.0
2009-02-27 13:20:00,17.12,17.21,17.1,17.15,43700.0,11.67,11.7313,11.6564,11.6904,43700.0
2009-02-27 13:25:00,17.15,17.22,17.14,17.17,36000.0,11.6904,11.7382,11.6836,11.7041,36000.0
2009-02-27 13:30:00,17.17,17.26,17.02,17.15,119900.0,11.7041,11.7654,11.6018,11.6904,119900.0
2009-02-27 13:35:00,17.18,17.18,16.96,17.02,194500.0,11.7109,11.7109,11.5609,11.6018,194500.0
2009-02-27 13:40:00,17.01,17.06,16.98,17.01,63800.0,11.595,11.6291,11.5746,11.595,63800.0
2009-02-27 13:45:00,17.02,17.17,17.0,17.15,44200.0,11.6018,11.7041,11.5882,11.6904,44200.0
2009-02-27 13:50:00,17.16,17.22,17.1,17.11,77000.0,11.6973,11.7382,11.6564,11.6632,77000.0
2009-02-27 13:55:00,17.11,17.28,17.09,17.25,88500.0,11.6632,11.7791,11.6495,11.7586,88500.0
2009-02-27 14:00:00,17.24,17.33,17.15,17.31,129800.0,11.7518,11.8131,11.6904,11.7995,129800.0
2009-02-27 14:05:00,17.31,17.31,17.13,17.14,95100.0,11.7995,11.7995,11.6768,11.6836,95100.0
2009-02-27 14:10:00,17.14,17.18,17.08,17.17,102400.0,11.6836,11.7109,11.6427,11.7041,102400.0
2009-02-27 14:15:00,17.17,17.21,17.04,17.08,113500.0,11.7041,11.7313,11.6155,11.6427,113500.0
2009-02-27 14:20:00,17.08,17.13,16.97,16.99,87900.0,11.6427,11.6768,11.5677,11.5814,87900.0
2009-02-27 14:25:00,17.0,17.09,16.89,16.93,138900.0,11.5882,11.6495,11.5132,11.5405,138900.0
2009-02-27 14:30:00,16.93,16.96,16.85,16.93,125800.0,11.5405,11.5609,11.4859,11.5405,125800.0
2009-02-27 14:35:00,16.94,16.96,16.85,16.88,116300.0,11.5473,11.5609,11.4859,11.5064,116300.0
2009-02-27 14:40:00,16.88,17.06,16.87,16.94,212200.0,11.5064,11.6291,11.4996,11.5473,212200.0
2009-02-27 14:45:00,16.94,17.22,16.94,17.21,135200.0,11.5473,11.7382,11.5473,11.7313,135200.0
2009-02-27 14:50:00,17.22,17.27,17.06,17.08,92000.0,11.7382,11.7722,11.6291,11.6427,92000.0
2009-02-27 14:55:00,17.08,17.19,17.07,17.12,75300.0,11.6427,11.7177,11.6359,11.67,75300.0
2009-02-27 15:00:00,17.11,17.11,16.94,16.99,160400.0,11.6632,11.6632,11.5473,11.5814,160400.0
2009-02-27 15:05:00,16.99,17.01,16.85,16.87,145400.0,11.5814,11.595,11.4859,11.4996,145400.0
2009-02-27 15:10:00,16.87,16.88,16.71,16.81,183800.0,11.4996,11.5064,11.3905,11.4587,183800.0
2009-02-27 15:15:00,16.8,16.83,16.71,16.76,133800.0,11.4519,11.4723,11.3905,11.4246,133800.0
2009-02-27 15:20:00,16.75,16.85,16.69,16.85,189000.0,11.4178,11.4859,11.3769,11.4859,189000.0
2009-02-27 15:25:00,16.86,16.94,16.81,16.81,190500.0,11.4928,11.5473,11.4587,11.4587,190500.0
2009-02-27 15:30:00,16.81,17.02,16.77,16.99,203600.0,11.4587,11.6018,11.4314,11.5814,203600.0
2009-02-27 15:35:00,16.98,16.98,16.79,16.89,195900.0,11.5746,11.5746,11.445,11.5132,195900.0
2009-02-27 15:40:00,16.85,17.06,16.83,17.01,210300.0,11.4859,11.6291,11.4723,11.595,210300.0
2009-02-27 15:45:00,17.01,17.13,16.92,17.06,227500.0,11.595,11.6768,11.5337,11.6291,227500.0
2009-02-27 15:50:00,17.07,17.09,16.9,16.9,363700.0,11.6359,11.6495,11.52,11.52,363700.0
2009-02-27 15:55:00,16.91,16.93,16.83,16.84,669000.0,11.5268,11.5405,11.4723,11.4791,669000.0
2009-03-02 09:30:00,16.59,16.87,16.43,16.86,168400.0,11.3087,11.4996,11.1996,11.4928,168400.0
2009-03-02 09:35:00,16.89,17.15,16.85,16.88,105500.0,11.5132,11.6904,11.4859,11.5064,105500.0
2009-03-02 09:40:00,16.87,17.07,16.8,16.88,113600.0,11.4996,11.6359,11.4519,11.5064,113600.0
2009-03-02 09:45:00,16.84,16.85,16.72,16.79,59200.0,11.4791,11.4859,11.3973,11.445,59200.0
2009-03-02 09:50:00,16.8,16.98,16.8,16.91,58800.0,11.4519,11.5746,11.4519,11.5268,58800.0
2009-03-02 09:55:00,16.91,16.99,16.91,16.96,80500.0,11.5268,11.5814,11.5268,11.5609,80500.0
2009-03-02 10:00:00,16.97,17.16,16.97,17.01,138700.0,11.5677,11.6973,11.5677,11.595,138700.0
2009-03-02 10:05:00,17.0,17.07,16.96,16.99,118200.0,11.5882,11.6359,11.5609,11.5814,118200.0
2009-03-02 10:10:00,16.99,17.06,16.75,16.76,92000.0,11.5814,11.6291,11.4178,11.4246,92000.0
2009-03-02 10:15:00,16.76,17.05,16.75,16.93,85700.0,11.4246,11.6223,11.4178,11.5405,85700.0
2009-03-02 10:20:00,16.92,17.04,16.84,17.03,59900.0,11.5337,11.6155,11.4791,11.6086,59900.0
2009-03-02 10:25:00,17.0,17.02,16.86,16.93,122900.0,11.5882,11.6018,11.4928,11.5405,122900.0
2009-03-02 10:30:00,16.93,16.97,16.82,16.92,67000.0,11.5405,11.5677,11.4655,11.5337,67000.0
2009-03-02 10:35:00,16.91,16.96,16.85,16.85,27500.0,11.5268,11.5609,11.4859,11.4859,27500.0
2009-03-02 10:40:00,16.86,16.92,16.77,16.91,76100.0,11.4928,11.5337,11.4314,11.5268,76100.0
2009-03-02 10:45:00,16.91,16.93,16.8,16.83,43300.0,11.5268,11.5405,11.4519,11.4723,43300.0
2009-03-02 10:50:00,16.81,16.88,16.78,16.84,32700.0,11.4587,11.5064,11.4382,11.4791,32700.0
2009-03-02 10:55:00,16.83,16.89,16.77,16.82,41100.0,11.4723,11.5132,11.4314,11.4655,41100.0
2009-03-02 11:00:00,16.85,16.93,16.77,16.77,67600.0,11.4859,11.5405,11.4314,11.4314,67600.0
2009-03-02 11:05:00,16.77,16.81,16.75,16.77,75300.0,11.4314,11.4587,11.4178,11.4314,75300.0
2009-03-02 11:10:00,16.79,16.79,16.75,16.78,59300.0,11.445,11.445,11.4178,11.4382,59300.0
2009-03-02 11:15:00,16.78,16.84,16.76,16.83,71300.0,11.4382,11.4791,11.4246,11.4723,71300.0
2009-03-02 11:20:00,16.82,16.9,16.78,16.78,67300.0,11.4655,11.52,11.4382,11.4382,67300.0
2009-03-02 11:25:00,16.78,16.81,16.75,16.77,109800.0,11.4382,11.4587,11.4178,11.4314,109800.0
2009-03-02 11:30:00,16.77,16.82,16.75,16.78,134900.0,11.4314,11.4655,11.4178,11.4382,134900.0
2009-03-02 11:35:00,16.8,16.82,16.75,16.77,79200.0,11.4519,11.4655,11.4178,11.4314,79200.0
2009-03-02 11:40:00,16.77,16.86,16.76,16.8,75500.0,11.4314,11.4928,11.4246,11.4519,75500.0
2009-03-02 11:45:00,16.81,16.85,16.79,16.83,64500.0,11.4587,11.4859,11.445,11.4723,64500.0
2009-03-02 11:50:00,16.83,16.85,16.68,16.76,167100.0,11.4723,11.4859,11.3701,11.4246,167100.0
2009-03-02 11:55:00,16.77,16.83,16.76,16.83,83400.0,11.4314,11.4723,11.4246,11.4723,83400.0
2009-03-02 12:00:00,16.82,16.88,16.75,16.84,131300.0,11.4655,11.5064,11.4178,11.4791,131300.0
2009-03-02 12:05:00,16.84,16.91,16.79,16.86,79600.0,11.4791,11.5268,11.445,11.4928,79600.0
2009-03-02 12:10:00,16.86,16.86,16.72,16.78,77500.0,11.4928,11.4928,11.3973,11.4382,77500.0
2009-03-02 12:15:00,16.78,16.85,16.75,16.78,64800.0,11.4382,11.4859,11.4178,11.4382,64800.0
2009-03-02 12:20:00,16.78,16.96,16.77,16.96,65900.0,11.4382,11.5609,11.4314,11.5609,65900.0
2009-03-02 12:25:00,16.96,17.0,16.88,16.91,54600.0,11.5609,11.5882,11.5064,11.5268,54600.0
2009-03-02 12:30:00,16.91,17.05,16.85,17.04,73500.0,11.5268,11.6223,11.4859,11.6155,73500.0
2009-03-02 12:35:00,17.03,17.05,16.91,16.95,56500.0,11.6086,11.6223,11.5268,11.5541,56500.0
2009-03-02 12:40:00,16.96,16.98,16.9,16.91,43900.0,11.5609,11.5746,11.52,11.5268,43900.0
2009-03-02 12:45:00,16.9,16.96,16.81,16.94,83400.0,11.52,11.5609,11.4587,11.5473,83400.0
2009-03-02 12:50:00,16.95,17.09,16.91,17.04,116000.0,11.5541,11.6495,11.5268,11.6155,116000.0
2009-03-02 12:55:00,17.04,17.11,16.95,17.03,144600.0,11.6155,11.6632,11.5541,11.6086,144600.0
2009-03-02 13:00:00,17.03,17.14,17.0,17.1,134200.0,11.6086,11.6836,11.5882,11.6564,134200.0
2009-03-02 13:05:00,17.11,17.22,17.02,17.19,112200.0,11.6632,11.7382,11.6018,11.7177,112200.0
2009-03-02 13:10:00,17.2,17.2,17.0,17.06,144400.0,11.7245,11.7245,11.5882,11.6291,144400.0
2009-03-02 13:15:00,17.06,17.14,17.05,17.09,113200.0,11.6291,11.6836,11.6223,11.6495,113200.0
2009-03-02 13:20:00,17.08,17.13,17.05,17.05,142700.0,11.6427,11.6768,11.6223,11.6223,142700.0
2009-03-02 13:25:00,17.05,17.18,17.04,17.13,138000.0,11.6223,11.7109,11.6155,11.6768,138000.0
2009-03-02 13:30:00,17.14,17.17,17.07,17.07,122900.0,11.6836,11.7041,11.6359,11.6359,122900.0
2009-03-02 13:35:00,17.07,17.14,17.05,17.08,87700.0,11.6359,11.6836,11.6223,11.6427,87700.0
2009-03-02 13:40:00,17.08,17.16,17.07,17.08,88500.0,11.6427,11.6973,11.6359,11.6427,88500.0
2009-03-02 13:45:00,17.08,17.15,17.04,17.14,91700.0,11.6427,11.6904,11.6155,11.6836,91700.0
2009-03-02 13:50:00,17.15,17.18,17.09,17.12,119900.0,11.6904,11.7109,11.6495,11.67,119900.0
2009-03-02 13:55:00,17.13,17.15,17.08,17.1,142900.0,11.6768,11.6904,11.6427,11.6564,142900.0
2009-03-02 14:00:00,17.09,17.12,17.01,17.04,128500.0,11.6495,11.67,11.595,11.6155,128500.0
2009-03-02 14:05:00,17.04,17.08,16.97,16.99,70100.0,11.6155,11.6427,11.5677,11.5814,70100.0
2009-03-02 14:10:00,16.99,17.04,16.99,17.01,47500.0,11.5814,11.6155,11.5814,11.595,47500.0
2009-03-02 14:15:00,17.01,17.13,17.0,17.0,90100.0,11.595,11.6768,11.5882,11.5882,90100.0
2009-03-02 14:20:00,17.0,17.06,16.91,16.91,134900.0,11.5882,11.6291,11.5268,11.5268,134900.0
2009-03-02 14:25:00,16.91,16.95,16.85,16.9,69600.0,11.5268,11.5541,11.4859,11.52,69600.0
2009-03-02 14:30:00,16.89,17.07,16.85,17.02,108600.0,11.5132,11.6359,11.4859,11.6018,108600.0
2009-03-02 14:35:00,17.02,17.1,16.96,16.96,105900.0,11.6018,11.6564,11.5609,11.5609,105900.0
2009-03-02 14:40:00,16.98,17.14,16.92,17.03,137800.0,11.5746,11.6836,11.5337,11.6086,137800.0
2009-03-02 14:45:00,17.02,17.04,16.92,16.92,85800.0,11.6018,11.6155,11.5337,11.5337,85800.0
2009-03-02 14:50:00,16.91,17.05,16.84,16.91,115000.0,11.5268,11.6223,11.4791,11.5268,115000.0
2009-03-02 14:55:00,16.91,16.93,16.83,16.83,73200.0,11.5268,11.5405,11.4723,11.4723,73200.0
2009-03-02 15:00:00,16.82,16.85,16.7,16.74,81900.0,11.4655,11.4859,11.3837,11.411,81900.0
2009-03-02 15:05:00,16.74,16.75,16.69,16.7,117600.0,11.411,11.4178,11.3769,11.3837,117600.0
2009-03-02 15:10:00,16.7,16.73,16.62,16.7,123800.0,11.3837,11.4041,11.3292,11.3837,123800.0
2009-03-02 15:15:00,16.69,16.7,16.5,16.54,123900.0,11.3769,11.3837,11.2474,11.2746,123900.0
2009-03-02 15:20:00,16.54,16.62,16.52,16.52,181600.0,11.2746,11.3292,11.261,11.261,181600.0
2009-03-02 15:25:00,16.52,16.61,16.45,16.52,206100.0,11.261,11.3223,11.2133,11.261,206100.0
2009-03-02 15:30:00,16.53,16.65,16.5,16.56,222900.0,11.2678,11.3496,11.2474,11.2883,222900.0
2009-03-02 15:35:00,16.56,16.57,16.4,16.45,189400.0,11.2883,11.2951,11.1792,11.2133,189400.0
2009-03-02 15:40:00,16.46,16.47,16.29,16.36,385600.0,11.2201,11.2269,11.1042,11.1519,385600.0
2009-03-02 15:45:00,16.38,16.42,16.25,16.29,333600.0,11.1656,11.1928,11.077,11.1042,333600.0
2009-03-02 15:50:00,16.29,16.35,16.27,16.29,519800.0,11.1042,11.1451,11.0906,11.1042,519800.0
2009-03-02 15:55:00,16.29,16.38,16.29,16.36,584900.0,11.1042,11.1656,11.1042,11.1519,584900.0
2009-03-03 09:30:00,16.33,16.69,16.17,16.46,121500.0,11.1315,11.3769,11.0224,11.2201,121500.0
2009-03-03 09:35:00,16.46,16.61,16.38,16.59,103500.0,11.2201,11.3223,11.1656,11.3087,103500.0
2009-03-03 09:40:00,16.57,16.69,16.49,16.55,94000.0,11.2951,11.3769,11.2405,11.2814,94000.0
2009-03-03 09:45:00,16.55,16.6,16.46,16.52,103100.0,11.2814,11.3155,11.2201,11.261,103100.0
2009-03-03 09:50:00,16.51,16.54,16.39,16.5,74600.0,11.2542,11.2746,11.1724,11.2474,74600.0
2009-03-03 09:55:00,16.5,16.5,16.23,16.24,63200.0,11.2474,11.2474,11.0633,11.0701,63200.0
2009-03-03 10:00:00,16.27,16.34,16.17,16.3,108300.0,11.0906,11.1383,11.0224,11.111,108300.0
2009-03-03 10:05:00,16.28,16.36,16.21,16.22,83700.0,11.0974,11.1519,11.0497,11.0565,83700.0
2009-03-03 10:10:00,16.21,16.23,15.96,15.98,125400.0,11.0497,11.0633,10.8793,10.8929,125400.0
2009-03-03 10:15:00,15.98,16.07,15.93,15.98,80800.0,10.8929,10.9543,10.8588,10.8929,80800.0
2009-03-03 10:20:00,15.98,16.1,15.95,16.02,70000.0,10.8929,10.9747,10.8725,10.9202,70000.0
2009-03-03 10:25:00,16.01,16.11,16.01,16.06,47300.0,10.9134,10.9815,10.9134,10.9474,47300.0
2009-03-03 10:30:00,16.05,16.07,15.96,16.05,77800.0,10.9406,10.9543,10.8793,10.9406,77800.0
2009-03-03 10:35:00,16.05,16.17,15.99,16.11,53200.0,10.9406,11.0224,10.8997,10.9815,53200.0
2009-03-03 10:40:00,16.11,16.18,16.03,16.03,33800.0,10.9815,11.0292,10.927,10.927,33800.0
2009-03-03 10:45:00,16.03,16.07,15.98,15.98,44800.0,10.927,10.9543,10.8929,10.8929,44800.0
2009-03-03 10:50:00,15.98,16.05,15.83,15.9,68500.0,10.8929,10.9406,10.7907,10.8384,68500.0
2009-03-03 10:55:00,15.89,15.92,15.83,15.87,51800.0,10.8316,10.852,10.7907,10.8179,51800.0
2009-03-03 11:00:00,15.87,15.95,15.74,15.76,62000.0,10.8179,10.8725,10.7293,10.7429,62000.0
2009-03-03 11:05:00,15.75,15.82,15.72,15.78,68100.0,10.7361,10.7838,10.7157,10.7566,68100.0
2009-03-03 11:10:00,15.77,15.77,15.6,15.69,72000.0,10.7498,10.7498,10.6339,10.6952,72000.0
2009-03-03 11:15:00,15.7,15.75,15.63,15.69,99100.0,10.702,10.7361,10.6543,10.6952,99100.0
2009-03-03 11:20:00,15.7,15.79,15.69,15.75,82400.0,10.702,10.7634,10.6952,10.7361,82400.0
2009-03-03 11:25:00,15.75,15.77,15.66,15.72,53900.0,10.7361,10.7498,10.6748,10.7157,53900.0
2009-03-03 11:30:00,15.73,15.75,15.55,15.55,73800.0,10.7225,10.7361,10.5998,10.5998,73800.0
2009-03-03 11:35:00,15.56,15.66,15.51,15.54,58900.0,10.6066,10.6748,10.5725,10.593,58900.0
2009-03-03 11:40:00,15.54,15.64,15.51,15.6,46800.0,10.593,10.6611,10.5725,10.6339,46800.0
2009-03-03 11:45:00,15.6,15.6,15.48,15.48,70400.0,10.6339,10.6339,10.5521,10.5521,70400.0
2009-03-03 11:50:00,15.47,15.51,15.34,15.38,110100.0,10.5453,10.5725,10.4566,10.4839,110100.0
2009-03-03 11:55:00,15.38,15.38,15.27,15.33,155300.0,10.4839,10.4839,10.4089,10.4498,155300.0
2009-03-03 12:00:00,15.33,15.53,15.33,15.46,61400.0,10.4498,10.5862,10.4498,10.5384,61400.0
2009-03-03 12:05:00,15.45,15.55,15.45,15.5,57900.0,10.5316,10.5998,10.5316,10.5657,57900.0
2009-03-03 12:10:00,15.51,15.55,15.46,15.52,39800.0,10.5725,10.5998,10.5384,10.5793,39800.0
2009-03-03 12:15:00,15.49,15.7,15.48,15.67,63800.0,10.5589,10.702,10.5521,10.6816,63800.0
2009-03-03 12:20:00,15.66,15.76,15.65,15.7,83900.0,10.6748,10.7429,10.668,10.702,83900.0
2009-03-03 12:25:00,15.7,15.85,15.69,15.76,65500.0,10.702,10.8043,10.6952,10.7429,65500.0
2009-03-03 12:30:00,15.76,15.76,15.62,15.62,79700.0,10.7429,10.7429,10.6475,10.6475,79700.0
2009-03-03 12:35:00,15.63,15.7,15.58,15.58,35700.0,10.6543,10.702,10.6202,10.6202,35700.0
2009-03-03 12:40:00,15.59,15.61,15.51,15.61,38800.0,10.6271,10.6407,10.5725,10.6407,38800.0
2009-03-03 12:45:00,15.6,15.62,15.51,15.54,40800.0,10.6339,10.6475,10.5725,10.593,40800.0
2009-03-03 12:50:00,15.54,15.57,15.45,15.52,75000.0,10.593,10.6134,10.5316,10.5793,75000.0
2009-03-03 12:55:00,15.53,15.54,15.4,15.46,42400.0,10.5862,10.593,10.4975,10.5384,42400.0
2009-03-03 13:00:00,15.46,15.48,15.38,15.48,41500.0,10.5384,10.5521,10.4839,10.5521,41500.0
2009-03-03 13:05:00,15.48,15.48,15.34,15.4,30600.0,10.5521,10.5521,10.4566,10.4975,30600.0
2009-03-03 13:10:00,15.39,15.43,15.34,15.34,35700.0,10.4907,10.518,10.4566,10.4566,35700.0
2009-03-03 13:15:00,15.33,15.43,15.32,15.43,48400.0,10.4498,10.518,10.443,10.518,48400.0
2009-03-03 13:20:00,15.43,15.48,15.4,15.42,27300.0,10.518,10.5521,10.4975,10.5112,27300.0
2009-03-03 13:25:00,15.44,15.44,15.3,15.32,55100.0,10.5248,10.5248,10.4294,10.443,55100.0
2009-03-03 13:30:00,15.32,15.34,15.23,15.26,48800.0,10.443,10.4566,10.3817,10.4021,48800.0
2009-03-03 13:35:00,15.27,15.28,15.2,15.23,69800.0,10.4089,10.4157,10.3612,10.3817,69800.0
2009-03-03 13:40:00,15.23,15.35,15.23,15.33,66800.0,10.3817,10.4635,10.3817,10.4498,66800.0
2009-03-03 13:45:00,15.32,15.35,15.28,15.3,75100.0,10.443,10.4635,10.4157,10.4294,75100.0
2009-03-03 13:50:00,15.29,15.45,15.29,15.44,58800.0,10.4226,10.5316,10.4226,10.5248,58800.0
2009-03-03 13:55:00,15.45,15.62,15.44,15.55,74100.0,10.5316,10.6475,10.5248,10.5998,74100.0
2009-03-03 14:00:00,15.55,15.67,15.51,15.62,74300.0,10.5998,10.6816,10.5725,10.6475,74300.0
2009-03-03 14:05:00,15.62,15.62,15.53,15.57,74600.0,10.6475,10.6475,10.5862,10.6134,74600.0
2009-03-03 14:10:00,15.57,15.69,15.57,15.69,85800.0,10.6134,10.6952,10.6134,10.6952,85800.0
2009-03-03 14:15:00,15.68,15.69,15.58,15.59,61100.0,10.6884,10.6952,10.6202,10.6271,61100.0
2009-03-03 14:20:00,15.59,15.71,15.55,15.71,85300.0,10.6271,10.7089,10.5998,10.7089,85300.0
2009-03-03 14:25:00,15.7,15.76,15.65,15.75,118300.0,10.702,10.7429,10.668,10.7361,118300.0
2009-03-03 14:30:00,15.75,15.78,15.62,15.78,117400.0,10.7361,10.7566,10.6475,10.7566,117400.0
2009-03-03 14:35:00,15.79,15.89,15.77,15.87,97600.0,10.7634,10.8316,10.7498,10.8179,97600.0
2009-03-03 14:40:00,15.88,15.94,15.82,15.85,98000.0,10.8247,10.8656,10.7838,10.8043,98000.0
2009-03-03 14:45:00,15.85,15.92,15.81,15.87,82900.0,10.8043,10.852,10.777,10.8179,82900.0
2009-03-03 14:50:00,15.86,15.88,15.75,15.86,97000.0,10.8111,10.8247,10.7361,10.8111,97000.0
2009-03-03 14:55:00,15.86,16.0,15.85,15.9,111400.0,10.8111,10.9065,10.8043,10.8384,111400.0
2009-03-03 15:00:00,15.91,15.91,15.8,15.83,113100.0,10.8452,10.8452,10.7702,10.7907,113100.0
2009-03-03 15:05:00,15.84,15.85,15.71,15.74,130600.0,10.7975,10.8043,10.7089,10.7293,130600.0
2009-03-03 15:10:00,15.75,15.87,15.73,15.77,178000.0,10.7361,10.8179,10.7225,10.7498,178000.0
2009-03-03 15:15:00,15.76,15.85,15.72,15.78,147300.0,10.7429,10.8043,10.7157,10.7566,147300.0
2009-03-03 15:20:00,15.78,15.83,15.6,15.6,207100.0,10.7566,10.7907,10.6339,10.6339,207100.0
2009-03-03 15:25:00,15.59,15.63,15.49,15.54,134200.0,10.6271,10.6543,10.5589,10.593,134200.0
2009-03-03 15:30:00,15.54,15.61,15.5,15.58,165700.0,10.593,10.6407,10.5657,10.6202,165700.0
2009-03-03 15:35:00,15.58,15.58,15.41,15.41,123500.0,10.6202,10.6202,10.5044,10.5044,123500.0
2009-03-03 15:40:00,15.4,15.47,15.36,15.44,199700.0,10.4975,10.5453,10.4703,10.5248,199700.0
2009-03-03 15:45:00,15.43,15.5,15.39,15.43,178900.0,10.518,10.5657,10.4907,10.518,178900.0
2009-03-03 15:50:00,15.44,15.69,15.44,15.64,297000.0,10.5248,10.6952,10.5248,10.6611,297000.0
2009-03-03 15:55:00,15.64,15.69,15.6,15.6,457900.0,10.6611,10.6952,10.6339,10.6339,457900.0
2009-03-04 09:30:00,15.72,16.09,15.72,15.84,92400.0,10.7157,10.9679,10.7157,10.7975,92400.0
2009-03-04 09:35:00,15.82,16.21,15.82,15.86,81300.0,10.7838,11.0497,10.7838,10.8111,81300.0
2009-03-04 09:40:00,15.85,15.97,15.72,15.76,69500.0,10.8043,10.8861,10.7157,10.7429,69500.0
2009-03-04 09:45:00,15.77,15.81,15.64,15.79,69500.0,10.7498,10.777,10.6611,10.7634,69500.0
2009-03-04 09:50:00,15.79,15.79,15.51,15.66,79700.0,10.7634,10.7634,10.5725,10.6748,79700.0
2009-03-04 09:55:00,15.64,15.78,15.54,15.62,44200.0,10.6611,10.7566,10.593,10.6475,44200.0
2009-03-04 10:00:00,15.6,15.75,15.41,15.51,107200.0,10.6339,10.7361,10.5044,10.5725,107200.0
2009-03-04 10:05:00,15.5,15.54,15.34,15.34,62800.0,10.5657,10.593,10.4566,10.4566,62800.0
2009-03-04 10:10:00,15.35,15.39,15.21,15.23,130600.0,10.4635,10.4907,10.368,10.3817,130600.0
2009-03-04 10:15:00,15.23,15.31,15.13,15.16,89200.0,10.3817,10.4362,10.3135,10.3339,89200.0
2009-03-04 10:20:00,15.15,15.23,15.03,15.23,94200.0,10.3271,10.3817,10.2453,10.3817,94200.0
2009-03-04 10:25:00,15.24,15.3,15.13,15.29,65500.0,10.3885,10.4294,10.3135,10.4226,65500.0
2009-03-04 10:30:00,15.3,15.37,15.26,15.33,60700.0,10.4294,10.4771,10.4021,10.4498,60700.0
2009-03-04 10:35:00,15.32,15.39,15.2,15.38,56200.0,10.443,10.4907,10.3612,10.4839,56200.0
2009-03-04 10:40:00,15.36,15.55,15.35,15.44,90600.0,10.4703,10.5998,10.4635,10.5248,90600.0
2009-03-04 10:45:00,15.44,15.54,15.44,15.51,68000.0,10.5248,10.593,10.5248,10.5725,68000.0
2009-03-04 10:50:00,15.51,15.62,15.5,15.59,92900.0,10.5725,10.6475,10.5657,10.6271,92900.0
2009-03-04 10:55:00,15.59,15.62,15.49,15.57,46700.0,10.6271,10.6475,10.5589,10.6134,46700.0
2009-03-04 11:00:00,15.57,15.75,15.57,15.69,65000.0,10.6134,10.7361,10.6134,10.6952,65000.0
2009-03-04 11:05:00,15.67,15.84,15.66,15.81,100500.0,10.6816,10.7975,10.6748,10.777,100500.0
2009-03-04 11:10:00,15.82,15.91,15.81,15.85,50900.0,10.7838,10.8452,10.777,10.8043,50900.0
2009-03-04 11:15:00,15.86,15.87,15.8,15.8,43900.0,10.8111,10.8179,10.7702,10.7702,43900.0
2009-03-04 11:20:00,15.81,15.81,15.66,15.73,66700.0,10.777,10.777,10.6748,10.7225,66700.0
2009-03-04 11:25:00,15.73,15.85,15.7,15.83,80100.0,10.7225,10.8043,10.702,10.7907,80100.0
2009-03-04 11:30:00,15.84,15.91,15.81,15.86,52600.0,10.7975,10.8452,10.777,10.8111,52600.0
2009-03-04 11:35:00,15.86,15.86,15.72,15.73,35000.0,10.8111,10.8111,10.7157,10.7225,35000.0
2009-03-04 11:40:00,15.73,15.73,15.67,15.71,60200.0,10.7225,10.7225,10.6816,10.7089,60200.0
2009-03-04 11:45:00,15.7,15.73,15.65,15.72,36100.0,10.702,10.7225,10.668,10.7157,36100.0
2009-03-04 11:50:00,15.71,15.77,15.7,15.73,37800.0,10.7089,10.7498,10.702,10.7225,37800.0
2009-03-04 11:55:00,15.73,15.83,15.71,15.77,26100.0,10.7225,10.7907,10.7089,10.7498,26100.0
2009-03-04 12:00:00,15.77,15.81,15.7,15.7,30500.0,10.7498,10.777,10.702,10.702,30500.0
2009-03-04 12:05:00,15.71,15.72,15.63,15.68,79100.0,10.7089,10.7157,10.6543,10.6884,79100.0
2009-03-04 12:10:00,15.67,15.74,15.67,15.69,66700.0,10.6816,10.7293,10.6816,10.6952,66700.0
2009-03-04 12:15:00,15.7,15.71,15.63,15.63,46900.0,10.702,10.7089,10.6543,10.6543,46900.0
2009-03-04 12:20:00,15.63,15.72,15.63,15.67,51100.0,10.6543,10.7157,10.6543,10.6816,51100.0
2009-03-04 12:25:00,15.67,15.72,15.66,15.71,28500.0,10.6816,10.7157,10.6748,10.7089,28500.0
2009-03-04 12:30:00,15.71,15.76,15.7,15.75,45600.0,10.7089,10.7429,10.702,10.7361,45600.0
2009-03-04 12:35:00,15.76,15.79,15.73,15.76,45400.0,10.7429,10.7634,10.7225,10.7429,45400.0
2009-03-04 12:40:00,15.76,15.78,15.67,15.67,59600.0,10.7429,10.7566,10.6816,10.6816,59600.0
2009-03-04 12:45:00,15.67,15.72,15.66,15.68,48500.0,10.6816,10.7157,10.6748,10.6884,48500.0
2009-03-04 12:50:00,15.68,15.75,15.68,15.72,94500.0,10.6884,10.7361,10.6884,10.7157,94500.0
2009-03-04 12:55:00,15.73,15.82,15.7,15.79,166600.0,10.7225,10.7838,10.702,10.7634,166600.0
2009-03-04 13:00:00,15.78,15.82,15.75,15.76,44700.0,10.7566,10.7838,10.7361,10.7429,44700.0
2009-03-04 13:05:00,15.75,15.75,15.68,15.72,112400.0,10.7361,10.7361,10.6884,10.7157,112400.0
2009-03-04 13:10:00,15.73,15.77,15.71,15.72,27100.0,10.7225,10.7498,10.7089,10.7157,27100.0
2009-03-04 13:15:00,15.71,15.8,15.69,15.8,53400.0,10.7089,10.7702,10.6952,10.7702,53400.0
2009-03-04 13:20:00,15.8,15.81,15.74,15.79,25700.0,10.7702,10.777,10.7293,10.7634,25700.0
2009-03-04 13:25:00,15.8,15.9,15.78,15.78,42200.0,10.7702,10.8384,10.7566,10.7566,42200.0
2009-03-04 13:30:00,15.79,15.9,15.79,15.82,40400.0,10.7634,10.8384,10.7634,10.7838,40400.0
2009-03-04 13:35:00,15.8,15.82,15.7,15.71,51200.0,10.7702,10.7838,10.702,10.7089,51200.0
2009-03-04 13:40:00,15.71,15.77,15.69,15.76,27700.0,10.7089,10.7498,10.6952,10.7429,27700.0
2009-03-04 13:45:00,15.76,15.85,15.76,15.83,27400.0,10.7429,10.8043,10.7429,10.7907,27400.0
2009-03-04 13:50:00,15.84,15.84,15.77,15.77,24500.0,10.7975,10.7975,10.7498,10.7498,24500.0
2009-03-04 13:55:00,15.77,15.78,15.7,15.7,132000.0,10.7498,10.7566,10.702,10.702,132000.0
2009-03-04 14:00:00,15.7,15.81,15.67,15.77,116500.0,10.702,10.777,10.6816,10.7498,116500.0
2009-03-04 14:05:00,15.76,15.83,15.72,15.8,124100.0,10.7429,10.7907,10.7157,10.7702,124100.0
2009-03-04 14:10:00,15.8,15.81,15.72,15.74,82100.0,10.7702,10.777,10.7157,10.7293,82100.0
2009-03-04 14:15:00,15.73,15.84,15.73,15.81,110700.0,10.7225,10.7975,10.7225,10.777,110700.0
2009-03-04 14:20:00,15.81,15.85,15.76,15.79,102400.0,10.777,10.8043,10.7429,10.7634,102400.0
2009-03-04 14:25:00,15.8,15.8,15.71,15.75,63600.0,10.7702,10.7702,10.7089,10.7361,63600.0
2009-03-04 14:30:00,15.75,15.77,15.69,15.76,46000.0,10.7361,10.7498,10.6952,10.7429,46000.0
2009-03-04 14:35:00,15.77,15.92,15.74,15.89,57200.0,10.7498,10.852,10.7293,10.8316,57200.0
2009-03-04 14:40:00,15.88,15.97,15.83,15.97,60900.0,10.8247,10.8861,10.7907,10.8861,60900.0
2009-03-04 14:45:00,15.97,16.04,15.96,16.02,62700.0,10.8861,10.9338,10.8793,10.9202,62700.0
2009-03-04 14:50:00,16.03,16.18,16.03,16.13,67200.0,10.927,11.0292,10.927,10.9952,67200.0
2009-03-04 14:55:00,16.13,16.17,16.01,16.14,109200.0,10.9952,11.0224,10.9134,11.002,109200.0
2009-03-04 15:00:00,16.13,16.2,16.07,16.1,135800.0,10.9952,11.0429,10.9543,10.9747,135800.0
2009-03-04 15:05:00,16.09,16.21,16.09,16.2,79800.0,10.9679,11.0497,10.9679,11.0429,79800.0
2009-03-04 15:10:00,16.2,16.5,16.19,16.49,166900.0,11.0429,11.2474,11.0361,11.2405,166900.0
2009-03-04 15:15:00,16.49,16.72,16.49,16.55,232800.0,11.2405,11.3973,11.2405,11.2814,232800.0
2009-03-04 15:20:00,16.55,16.6,16.49,16.58,134500.0,11.2814,11.3155,11.2405,11.3019,134500.0
2009-03-04 15:25:00,16.57,16.68,16.55,16.66,134800.0,11.2951,11.3701,11.2814,11.3564,134800.0
2009-03-04 15:30:00,16.67,16.74,16.58,16.66,136400.0,11.3632,11.411,11.3019,11.3564,136400.0
2009-03-04 15:35:00,16.65,16.68,16.47,16.56,187500.0,11.3496,11.3701,11.2269,11.2883,187500.0
2009-03-04 15:40:00,16.55,16.57,16.41,16.46,176400.0,11.2814,11.2951,11.186,11.2201,176400.0
2009-03-04 15:45:00,16.47,16.47,16.29,16.29,127100.0,11.2269,11.2269,11.1042,11.1042,127100.0
2009-03-04 15:50:00,16.29,16.32,16.17,16.18,194800.0,11.1042,11.1247,11.0224,11.0292,194800.0
2009-03-04 15:55:00,16.18,16.22,16.11,16.17,403600.0,11.0292,11.0565,10.9815,11.0224,403600.0
2009-03-05 09:30:00,15.68,15.79,15.25,15.48,124700.0,10.6884,10.7634,10.3953,10.5521,124700.0
2009-03-05 09:35:00,15.48,15.59,15.37,15.48,64700.0,10.5521,10.6271,10.4771,10.5521,64700.0
2009-03-05 09:40:00,15.48,15.49,15.36,15.38,85000.0,10.5521,10.5589,10.4703,10.4839,85000.0
2009-03-05 09:45:00,15.39,15.55,15.33,15.33,121100.0,10.4907,10.5998,10.4498,10.4498,121100.0
2009-03-05 09:50:00,15.35,15.51,15.31,15.41,64700.0,10.4635,10.5725,10.4362,10.5044,64700.0
2009-03-05 09:55:00,15.41,15.51,15.31,15.31,58100.0,10.5044,10.5725,10.4362,10.4362,58100.0
2009-03-05 10:00:00,15.31,15.5,15.29,15.4,83600.0,10.4362,10.5657,10.4226,10.4975,83600.0
2009-03-05 10:05:00,15.43,15.48,15.3,15.3,57100.0,10.518,10.5521,10.4294,10.4294,57100.0
2009-03-05 10:10:00,15.3,15.3,15.13,15.13,112200.0,10.4294,10.4294,10.3135,10.3135,112200.0
2009-03-05 10:15:00,15.13,15.3,15.13,15.18,91000.0,10.3135,10.4294,10.3135,10.3476,91000.0
2009-03-05 10:20:00,15.17,15.19,15.05,15.19,105100.0,10.3408,10.3544,10.259,10.3544,105100.0
2009-03-05 10:25:00,15.19,15.24,15.12,15.19,70100.0,10.3544,10.3885,10.3067,10.3544,70100.0
2009-03-05 10:30:00,15.17,15.24,15.07,15.24,73000.0,10.3408,10.3885,10.2726,10.3885,73000.0
2009-03-05 10:35:00,15.23,15.25,15.06,15.12,97800.0,10.3817,10.3953,10.2658,10.3067,97800.0
2009-03-05 10:40:00,15.1,15.24,15.1,15.13,67900.0,10.293,10.3885,10.293,10.3135,67900.0
2009-03-05 10:45:00,15.13,15.13,14.97,15.01,125100.0,10.3135,10.3135,10.2044,10.2317,125100.0
2009-03-05 10:50:00,15.01,15.05,14.92,14.97,72100.0,10.2317,10.259,10.1703,10.2044,72100.0
2009-03-05 10:55:00,14.96,15.03,14.9,14.9,83600.0,10.1976,10.2453,10.1567,10.1567,83600.0
2009-03-05 11:00:00,14.9,15.0,14.87,14.97,71800.0,10.1567,10.2249,10.1363,10.2044,71800.0
2009-03-05 11:05:00,14.97,15.02,14.92,15.0,89900.0,10.2044,10.2385,10.1703,10.2249,89900.0
2009-03-05 11:10:00,15.0,15.0,14.89,14.89,70400.0,10.2249,10.2249,10.1499,10.1499,70400.0
2009-03-05 11:15:00,14.88,14.89,14.7,14.83,135100.0,10.1431,10.1499,10.0204,10.109,135100.0
2009-03-05 11:20:00,14.83,14.85,14.76,14.84,82300.0,10.109,10.1226,10.0613,10.1158,82300.0
2009-03-05 11:25:00,14.85,14.88,14.78,14.85,78400.0,10.1226,10.1431,10.0749,10.1226,78400.0
2009-03-05 11:30:00,14.85,14.89,14.8,14.87,81800.0,10.1226,10.1499,10.0885,10.1363,81800.0
2009-03-05 11:35:00,14.87,14.98,14.86,14.91,88500.0,10.1363,10.2112,10.1294,10.1635,88500.0
2009-03-05 11:40:00,14.93,15.02,14.85,15.02,67300.0,10.1772,10.2385,10.1226,10.2385,67300.0
2009-03-05 11:45:00,15.02,15.07,14.92,14.93,73200.0,10.2385,10.2726,10.1703,10.1772,73200.0
2009-03-05 11:50:00,14.93,14.95,14.85,14.85,83100.0,10.1772,10.1908,10.1226,10.1226,83100.0
2009-03-05 11:55:00,14.85,14.9,14.78,14.87,75200.0,10.1226,10.1567,10.0749,10.1363,75200.0
2009-03-05 12:00:00,14.86,14.9,14.77,14.82,84000.0,10.1294,10.1567,10.0681,10.1022,84000.0
2009-03-05 12:05:00,14.8,14.84,14.71,14.72,109300.0,10.0885,10.1158,10.0272,10.034,109300.0
2009-03-05 12:10:00,14.72,14.72,14.53,14.56,137100.0,10.034,10.034,9.9045,9.9249,137100.0
2009-03-05 12:15:00,14.56,14.59,14.5,14.56,119600.0,9.9249,9.9454,9.884,9.9249,119600.0
2009-03-05 12:20:00,14.56,14.59,14.54,14.56,124300.0,9.9249,9.9454,9.9113,9.9249,124300.0
2009-03-05 12:25:00,14.56,14.7,14.55,14.69,78300.0,9.9249,10.0204,9.9181,10.0136,78300.0
2009-03-05 12:30:00,14.69,14.69,14.59,14.67,69600.0,10.0136,10.0136,9.9454,9.9999,69600.0
2009-03-05 12:35:00,14.66,14.7,14.59,14.7,45400.0,9.9931,10.0204,9.9454,10.0204,45400.0
2009-03-05 12:40:00,14.69,14.8,14.68,14.79,79500.0,10.0136,10.0885,10.0067,10.0817,79500.0
2009-03-05 12:45:00,14.79,14.79,14.64,14.65,115600.0,10.0817,10.0817,9.9795,9.9863,115600.0
2009-03-05 12:50:00,14.66,14.68,14.63,14.68,24800.0,9.9931,10.0067,9.9727,10.0067,24800.0
2009-03-05 12:55:00,14.67,14.68,14.58,14.62,48300.0,9.9999,10.0067,9.9386,9.9658,48300.0
2009-03-05 13:00:00,14.62,14.66,14.61,14.62,51400.0,9.9658,9.9931,9.959,9.9658,51400.0
2009-03-05 13:05:00,14.62,14.76,14.62,14.75,58600.0,9.9658,10.0613,9.9658,10.0545,58600.0
2009-03-05 13:10:00,14.74,14.86,14.74,14.82,92100.0,10.0476,10.1294,10.0476,10.1022,92100.0
2009-03-05 13:15:00,14.82,14.84,14.72,14.83,48100.0,10.1022,10.1158,10.034,10.109,48100.0
2009-03-05 13:20:00,14.83,14.83,14.71,14.74,86300.0,10.109,10.109,10.0272,10.0476,86300.0
2009-03-05 13:25:00,14.74,14.8,14.69,14.8,89600.0,10.0476,10.0885,10.0136,10.0885,89600.0
2009-03-05 13:30:00,14.8,14.81,14.66,14.66,124500.0,10.0885,10.0954,9.9931,9.9931,124500.0
2009-03-05 13:35:00,14.67,14.7,14.64,14.68,46400.0,9.9999,10.0204,9.9795,10.0067,46400.0
2009-03-05 13:40:00,14.69,14.78,14.61,14.65,82800.0,10.0136,10.0749,9.959,9.9863,82800.0
2009-03-05 13:45:00,14.65,14.74,14.6,14.62,62400.0,9.9863,10.0476,9.9522,9.9658,62400.0
2009-03-05 13:50:00,14.62,14.64,14.55,14.61,49200.0,9.9658,9.9795,9.9181,9.959,49200.0
2009-03-05 13:55:00,14.61,14.72,14.61,14.66,44500.0,9.959,10.034,9.959,9.9931,44500.0
2009-03-05 14:00:00,14.66,14.66,14.58,14.62,69300.0,9.9931,9.9931,9.9386,9.9658,69300.0
2009-03-05 14:05:00,14.62,14.62,14.56,14.59,74100.0,9.9658,9.9658,9.9249,9.9454,74100.0
2009-03-05 14:10:00,14.6,14.6,14.52,14.55,75500.0,9.9522,9.9522,9.8977,9.9181,75500.0
2009-03-05 14:15:00,14.55,14.61,14.53,14.59,90100.0,9.9181,9.959,9.9045,9.9454,90100.0
2009-03-05 14:20:00,14.59,14.6,14.37,14.38,103200.0,9.9454,9.9522,9.7954,9.8022,103200.0
2009-03-05 14:25:00,14.38,14.49,14.37,14.46,93200.0,9.8022,9.8772,9.7954,9.8568,93200.0
2009-03-05 14:30:00,14.46,14.52,14.41,14.51,85200.0,9.8568,9.8977,9.8227,9.8909,85200.0
2009-03-05 14:35:00,14.52,14.57,14.47,14.47,82100.0,9.8977,9.9318,9.8636,9.8636,82100.0
2009-03-05 14:40:00,14.46,14.47,14.4,14.42,71700.0,9.8568,9.8636,9.8159,9.8295,71700.0
2009-03-05 14:45:00,14.43,14.51,14.38,14.42,91700.0,9.8363,9.8909,9.8022,9.8295,91700.0
2009-03-05 14:50:00,14.42,14.43,14.34,14.37,97600.0,9.8295,9.8363,9.775,9.7954,97600.0
2009-03-05 14:55:00,14.37,14.43,14.27,14.27,174000.0,9.7954,9.8363,9.7273,9.7273,174000.0
2009-03-05 15:00:00,14.27,14.32,14.24,14.29,115100.0,9.7273,9.7613,9.7068,9.7409,115100.0
2009-03-05 15:05:00,14.29,14.41,14.25,14.38,129800.0,9.7409,9.8227,9.7136,9.8022,129800.0
2009-03-05 15:10:00,14.38,14.47,14.37,14.44,94600.0,9.8022,9.8636,9.7954,9.8431,94600.0
2009-03-05 15:15:00,14.45,14.5,14.39,14.45,173700.0,9.85,9.884,9.8091,9.85,173700.0
2009-03-05 15:20:00,14.44,14.52,14.4,14.41,179800.0,9.8431,9.8977,9.8159,9.8227,179800.0
2009-03-05 15:25:00,14.4,14.4,14.26,14.26,156900.0,9.8159,9.8159,9.7205,9.7205,156900.0
2009-03-05 15:30:00,14.27,14.33,14.16,14.17,199700.0,9.7273,9.7682,9.6523,9.6591,199700.0
2009-03-05 15:35:00,14.18,14.18,14.05,14.06,252500.0,9.6659,9.6659,9.5773,9.5841,252500.0
2009-03-05 15:40:00,14.07,14.12,14.0,14.1,402800.0,9.5909,9.625,9.5432,9.6114,402800.0
2009-03-05 15:45:00,14.1,14.28,14.03,14.28,301400.0,9.6114,9.7341,9.5637,9.7341,301400.0
2009-03-05 15:50:00,14.27,14.35,14.22,14.35,346900.0,9.7273,9.7818,9.6932,9.7818,346900.0
2009-03-05 15:55:00,14.35,14.41,14.31,14.38,605600.0,9.7818,9.8227,9.7545,9.8022,605600.0
2009-03-06 09:30:00,14.34,14.68,13.91,14.03,155500.0,9.775,10.0067,9.4819,9.5637,155500.0
2009-03-06 09:35:00,14.03,14.5,14.03,14.31,116400.0,9.5637,9.884,9.5637,9.7545,116400.0
2009-03-06 09:40:00,14.3,14.74,14.25,14.52,183000.0,9.7477,10.0476,9.7136,9.8977,183000.0
2009-03-06 09:45:00,14.54,14.68,14.51,14.59,69600.0,9.9113,10.0067,9.8909,9.9454,69600.0
2009-03-06 09:50:00,14.57,14.66,14.47,14.47,66200.0,9.9318,9.9931,9.8636,9.8636,66200.0
2009-03-06 09:55:00,14.49,14.56,14.41,14.43,70900.0,9.8772,9.9249,9.8227,9.8363,70900.0
2009-03-06 10:00:00,14.43,14.55,14.36,14.41,92600.0,9.8363,9.9181,9.7886,9.8227,92600.0
2009-03-06 10:05:00,14.42,14.51,14.38,14.42,43100.0,9.8295,9.8909,9.8022,9.8295,43100.0
2009-03-06 10:10:00,14.41,14.57,14.35,14.43,98600.0,9.8227,9.9318,9.7818,9.8363,98600.0
2009-03-06 10:15:00,14.43,14.43,14.19,14.3,88300.0,9.8363,9.8363,9.6727,9.7477,88300.0
2009-03-06 10:20:00,14.3,14.36,14.17,14.34,88500.0,9.7477,9.7886,9.6591,9.775,88500.0
2009-03-06 10:25:00,14.34,14.49,14.29,14.42,89600.0,9.775,9.8772,9.7409,9.8295,89600.0
2009-03-06 10:30:00,14.42,14.46,14.31,14.33,62700.0,9.8295,9.8568,9.7545,9.7682,62700.0
2009-03-06 10:35:00,14.32,14.33,14.09,14.15,171100.0,9.7613,9.7682,9.6046,9.6455,171100.0
2009-03-06 10:40:00,14.15,14.25,14.1,14.25,142700.0,9.6455,9.7136,9.6114,9.7136,142700.0
2009-03-06 10:45:00,14.24,14.27,14.05,14.1,116900.0,9.7068,9.7273,9.5773,9.6114,116900.0
2009-03-06 10:50:00,14.1,14.1,14.0,14.05,83200.0,9.6114,9.6114,9.5432,9.5773,83200.0
2009-03-06 10:55:00,14.06,14.16,14.01,14.06,78300.0,9.5841,9.6523,9.55,9.5841,78300.0
2009-03-06 11:00:00,14.06,14.13,13.99,14.13,81900.0,9.5841,9.6318,9.5364,9.6318,81900.0
2009-03-06 11:05:00,14.14,14.19,14.03,14.17,62000.0,9.6387,9.6727,9.5637,9.6591,62000.0
2009-03-06 11:10:00,14.18,14.29,14.16,14.22,51700.0,9.6659,9.7409,9.6523,9.6932,51700.0
2009-03-06 11:15:00,14.23,14.33,14.2,14.24,49100.0,9.7,9.7682,9.6796,9.7068,49100.0
2009-03-06 11:20:00,14.25,14.27,14.13,14.13,43000.0,9.7136,9.7273,9.6318,9.6318,43000.0
2009-03-06 11:25:00,14.14,14.19,14.09,14.18,42500.0,9.6387,9.6727,9.6046,9.6659,42500.0
2009-03-06 11:30:00,14.18,14.41,14.18,14.34,65100.0,9.6659,9.8227,9.6659,9.775,65100.0
2009-03-06 11:35:00,14.34,14.45,14.28,14.28,74300.0,9.775,9.85,9.7341,9.7341,74300.0
2009-03-06 11:40:00,14.28,14.35,14.24,14.34,92800.0,9.7341,9.7818,9.7068,9.775,92800.0
2009-03-06 11:45:00,14.34,14.41,14.32,14.4,71800.0,9.775,9.8227,9.7613,9.8159,71800.0
2009-03-06 11:50:00,14.4,14.49,14.39,14.48,46800.0,9.8159,9.8772,9.8091,9.8704,46800.0
2009-03-06 11:55:00,14.48,14.57,14.46,14.46,91400.0,9.8704,9.9318,9.8568,9.8568,91400.0
2009-03-06 12:00:00,14.47,14.62,14.46,14.56,70200.0,9.8636,9.9658,9.8568,9.9249,70200.0
2009-03-06 12:05:00,14.57,14.69,14.56,14.66,66900.0,9.9318,10.0136,9.9249,9.9931,66900.0
2009-03-06 12:10:00,14.66,14.66,14.55,14.57,60300.0,9.9931,9.9931,9.9181,9.9318,60300.0
2009-03-06 12:15:00,14.57,14.64,14.5,14.55,57400.0,9.9318,9.9795,9.884,9.9181,57400.0
2009-03-06 12:20:00,14.55,14.59,14.48,14.5,72600.0,9.9181,9.9454,9.8704,9.884,72600.0
2009-03-06 12:25:00,14.5,14.51,14.41,14.43,61300.0,9.884,9.8909,9.8227,9.8363,61300.0
2009-03-06 12:30:00,14.43,14.46,14.37,14.41,53300.0,9.8363,9.8568,9.7954,9.8227,53300.0
2009-03-06 12:35:00,14.41,14.42,14.31,14.38,39000.0,9.8227,9.8295,9.7545,9.8022,39000.0
2009-03-06 12:40:00,14.38,14.39,14.24,14.24,48000.0,9.8022,9.8091,9.7068,9.7068,48000.0
2009-03-06 12:45:00,14.24,14.24,14.13,14.18,105700.0,9.7068,9.7068,9.6318,9.6659,105700.0
2009-03-06 12:50:00,14.18,14.25,14.18,14.21,85200.0,9.6659,9.7136,9.6659,9.6864,85200.0
2009-03-06 12:55:00,14.2,14.35,14.19,14.32,106500.0,9.6796,9.7818,9.6727,9.7613,106500.0
2009-03-06 13:00:00,14.32,14.32,14.25,14.28,30200.0,9.7613,9.7613,9.7136,9.7341,30200.0
2009-03-06 13:05:00,14.27,14.28,14.19,14.23,26100.0,9.7273,9.7341,9.6727,9.7,26100.0
2009-03-06 13:10:00,14.23,14.27,14.12,14.12,38100.0,9.7,9.7273,9.625,9.625,38100.0
2009-03-06 13:15:00,14.13,14.15,14.05,14.12,86700.0,9.6318,9.6455,9.5773,9.625,86700.0
2009-03-06 13:20:00,14.11,14.16,14.06,14.11,57600.0,9.6182,9.6523,9.5841,9.6182,57600.0
2009-03-06 13:25:00,14.1,14.19,14.08,14.14,40400.0,9.6114,9.6727,9.5978,9.6387,40400.0
2009-03-06 13:30:00,14.14,14.15,14.03,14.09,74400.0,9.6387,9.6455,9.5637,9.6046,74400.0
2009-03-06 13:35:00,14.09,14.14,14.02,14.03,70200.0,9.6046,9.6387,9.5569,9.5637,70200.0
2009-03-06 13:40:00,14.04,14.05,13.96,13.96,53000.0,9.5705,9.5773,9.516,9.516,53000.0
2009-03-06 13:45:00,13.97,14.03,13.92,14.0,55200.0,9.5228,9.5637,9.4887,9.5432,55200.0
2009-03-06 13:50:00,14.01,14.05,13.96,14.02,43900.0,9.55,9.5773,9.516,9.5569,43900.0
2009-03-06 13:55:00,14.02,14.04,13.97,13.98,32400.0,9.5569,9.5705,9.5228,9.5296,32400.0
2009-03-06 14:00:00,13.97,14.15,13.97,14.07,109000.0,9.5228,9.6455,9.5228,9.5909,109000.0
2009-03-06 14:05:00,14.06,14.12,14.03,14.11,59600.0,9.5841,9.625,9.5637,9.6182,59600.0
2009-03-06 14:10:00,14.11,14.13,14.02,14.07,54700.0,9.6182,9.6318,9.5569,9.5909,54700.0
2009-03-06 14:15:00,14.07,14.07,13.95,13.99,94200.0,9.5909,9.5909,9.5091,9.5364,94200.0
2009-03-06 14:20:00,13.99,14.02,13.95,13.98,77800.0,9.5364,9.5569,9.5091,9.5296,77800.0
2009-03-06 14:25:00,13.98,14.1,13.95,14.1,51100.0,9.5296,9.6114,9.5091,9.6114,51100.0
2009-03-06 14:30:00,14.1,14.13,14.02,14.07,76400.0,9.6114,9.6318,9.5569,9.5909,76400.0
2009-03-06 14:35:00,14.07,14.13,14.0,14.08,77100.0,9.5909,9.6318,9.5432,9.5978,77100.0
2009-03-06 14:40:00,14.07,14.08,13.89,13.94,100700.0,9.5909,9.5978,9.4682,9.5023,100700.0
2009-03-06 14:45:00,13.93,13.97,13.89,13.89,48700.0,9.4955,9.5228,9.4682,9.4682,48700.0
2009-03-06 14:50:00,13.89,13.91,13.85,13.89,110300.0,9.4682,9.4819,9.441,9.4682,110300.0
2009-03-06 14:55:00,13.9,13.94,13.88,13.93,115000.0,9.4751,9.5023,9.4614,9.4955,115000.0
2009-03-06 15:00:00,13.92,13.97,13.89,13.94,93700.0,9.4887,9.5228,9.4682,9.5023,93700.0
2009-03-06 15:05:00,13.95,13.97,13.87,13.9,81600.0,9.5091,9.5228,9.4546,9.4751,81600.0
2009-03-06 15:10:00,13.91,13.97,13.89,13.91,64100.0,9.4819,9.5228,9.4682,9.4819,64100.0
2009-03-06 15:15:00,13.91,14.02,13.9,13.99,111800.0,9.4819,9.5569,9.4751,9.5364,111800.0
2009-03-06 15:20:00,13.99,13.99,13.91,13.93,136000.0,9.5364,9.5364,9.4819,9.4955,136000.0
2009-03-06 15:25:00,13.93,14.0,13.89,13.93,148100.0,9.4955,9.5432,9.4682,9.4955,148100.0
2009-03-06 15:30:00,13.94,14.08,13.9,14.08,109100.0,9.5023,9.5978,9.4751,9.5978,109100.0
2009-03-06 15:35:00,14.1,14.14,14.06,14.11,181200.0,9.6114,9.6387,9.5841,9.6182,181200.0
2009-03-06 15:40:00,14.1,14.31,14.1,14.29,176000.0,9.6114,9.7545,9.6114,9.7409,176000.0
2009-03-06 15:45:00,14.28,14.45,14.26,14.35,274800.0,9.7341,9.85,9.7205,9.7818,274800.0
2009-03-06 15:50:00,14.34,14.5,14.32,14.49,160100.0,9.775,9.884,9.7613,9.8772,160100.0
2009-03-06 15:55:00,14.49,14.61,14.49,14.55,479600.0,9.8772,9.959,9.8772,9.9181,479600.0
2009-03-09 09:30:00,14.29,14.45,14.14,14.22,76900.0,9.7409,9.85,9.6387,9.6932,76900.0
2009-03-09 09:35:00,14.21,14.22,13.99,14.07,74500.0,9.6864,9.6932,9.5364,9.5909,74500.0
2009-03-09 09:40:00,14.07,14.4,14.06,14.25,102700.0,9.5909,9.8159,9.5841,9.7136,102700.0
2009-03-09 09:45:00,14.22,14.47,14.16,14.45,107000.0,9.6932,9.8636,9.6523,9.85,107000.0
2009-03-09 09:50:00,14.45,14.65,14.41,14.54,160800.0,9.85,9.9863,9.8227,9.9113,160800.0
2009-03-09 09:55:00,14.55,14.6,14.27,14.33,103200.0,9.9181,9.9522,9.7273,9.7682,103200.0
2009-03-09 10:00:00,14.32,14.49,14.26,14.48,58500.0,9.7613,9.8772,9.7205,9.8704,58500.0
2009-03-09 10:05:00,14.48,14.74,14.48,14.57,115900.0,9.8704,10.0476,9.8704,9.9318,115900.0
2009-03-09 10:10:00,14.57,14.61,14.44,14.46,135000.0,9.9318,9.959,9.8431,9.8568,135000.0
2009-03-09 10:15:00,14.46,14.59,14.41,14.5,103900.0,9.8568,9.9454,9.8227,9.884,103900.0
2009-03-09 10:20:00,14.49,14.57,14.42,14.53,97000.0,9.8772,9.9318,9.8295,9.9045,97000.0
2009-03-09 10:25:00,14.52,14.55,14.41,14.41,68600.0,9.8977,9.9181,9.8227,9.8227,68600.0
2009-03-09 10:30:00,14.41,14.46,14.28,14.32,62100.0,9.8227,9.8568,9.7341,9.7613,62100.0
2009-03-09 10:35:00,14.32,14.36,14.18,14.31,63500.0,9.7613,9.7886,9.6659,9.7545,63500.0
2009-03-09 10:40:00,14.31,14.4,14.21,14.4,86300.0,9.7545,9.8159,9.6864,9.8159,86300.0
2009-03-09 10:45:00,14.4,14.43,14.28,14.29,68800.0,9.8159,9.8363,9.7341,9.7409,68800.0
2009-03-09 10:50:00,14.29,14.35,14.2,14.26,74800.0,9.7409,9.7818,9.6796,9.7205,74800.0
2009-03-09 10:55:00,14.27,14.28,14.09,14.12,58300.0,9.7273,9.7341,9.6046,9.625,58300.0
2009-03-09 11:00:00,14.13,14.19,14.02,14.03,102200.0,9.6318,9.6727,9.5569,9.5637,102200.0
2009-03-09 11:05:00,14.03,14.05,13.94,13.98,74800.0,9.5637,9.5773,9.5023,9.5296,74800.0
2009-03-09 11:10:00,13.98,14.1,13.96,14.04,86200.0,9.5296,9.6114,9.516,9.5705,86200.0
2009-03-09 11:15:00,14.04,14.08,13.96,13.97,99800.0,9.5705,9.5978,9.516,9.5228,99800.0
2009-03-09 11:20:00,13.97,13.97,13.82,13.83,183600.0,9.5228,9.5228,9.4205,9.4273,183600.0
2009-03-09 11:25:00,13.83,13.88,13.77,13.83,214300.0,9.4273,9.4614,9.3864,9.4273,214300.0
2009-03-09 11:30:00,13.84,13.89,13.77,13.84,168000.0,9.4342,9.4682,9.3864,9.4342,168000.0
2009-03-09 11:35:00,13.84,13.95,13.84,13.9,78700.0,9.4342,9.5091,9.4342,9.4751,78700.0
2009-03-09 11:40:00,13.9,13.91,13.85,13.9,43900.0,9.4751,9.4819,9.441,9.4751,43900.0
2009-03-09 11:45:00,13.89,13.99,13.88,13.9,76000.0,9.4682,9.5364,9.4614,9.4751,76000.0
2009-03-09 11:50:00,13.88,13.95,13.87,13.91,64400.0,9.4614,9.5091,9.4546,9.4819,64400.0
2009-03-09 11:55:00,13.92,13.92,13.81,13.89,36700.0,9.4887,9.4887,9.4137,9.4682,36700.0
2009-03-09 12:00:00,13.89,13.92,13.84,13.91,44600.0,9.4682,9.4887,9.4342,9.4819,44600.0
2009-03-09 12:05:00,13.92,13.93,13.88,13.92,39000.0,9.4887,9.4955,9.4614,9.4887,39000.0
2009-03-09 12:10:00,13.92,14.08,13.91,14.06,82400.0,9.4887,9.5978,9.4819,9.5841,82400.0
2009-03-09 12:15:00,14.07,14.13,14.05,14.12,76400.0,9.5909,9.6318,9.5773,9.625,76400.0
2009-03-09 12:20:00,14.12,14.18,14.09,14.16,74100.0,9.625,9.6659,9.6046,9.6523,74100.0
2009-03-09 12:25:00,14.16,14.18,14.06,14.07,85000.0,9.6523,9.6659,9.5841,9.5909,85000.0
2009-03-09 12:30:00,14.07,14.07,14.02,14.06,44800.0,9.5909,9.5909,9.5569,9.5841,44800.0
2009-03-09 12:35:00,14.07,14.1,13.95,14.0,65100.0,9.5909,9.6114,9.5091,9.5432,65100.0
2009-03-09 12:40:00,13.99,14.01,13.95,14.0,63500.0,9.5364,9.55,9.5091,9.5432,63500.0
2009-03-09 12:45:00,14.0,14.06,14.0,14.06,30400.0,9.5432,9.5841,9.5432,9.5841,30400.0
2009-03-09 12:50:00,14.06,14.1,14.05,14.09,29000.0,9.5841,9.6114,9.5773,9.6046,29000.0
2009-03-09 12:55:00,14.09,14.13,14.09,14.1,22600.0,9.6046,9.6318,9.6046,9.6114,22600.0
2009-03-09 13:00:00,14.1,14.1,14.0,14.06,34600.0,9.6114,9.6114,9.5432,9.5841,34600.0
2009-03-09 13:05:00,14.06,14.06,13.95,14.02,76500.0,9.5841,9.5841,9.5091,9.5569,76500.0
2009-03-09 13:10:00,14.02,14.03,13.97,14.03,25100.0,9.5569,9.5637,9.5228,9.5637,25100.0
2009-03-09 13:15:00,14.02,14.1,14.0,14.07,76800.0,9.5569,9.6114,9.5432,9.5909,76800.0
2009-03-09 13:20:00,14.06,14.08,14.02,14.02,99300.0,9.5841,9.5978,9.5569,9.5569,99300.0
2009-03-09 13:25:00,14.02,14.11,14.0,14.1,53900.0,9.5569,9.6182,9.5432,9.6114,53900.0
2009-03-09 13:30:00,14.1,14.17,14.06,14.16,52300.0,9.6114,9.6591,9.5841,9.6523,52300.0
2009-03-09 13:35:00,14.16,14.19,14.08,14.1,57300.0,9.6523,9.6727,9.5978,9.6114,57300.0
2009-03-09 13:40:00,14.11,14.19,14.1,14.16,63600.0,9.6182,9.6727,9.6114,9.6523,63600.0
2009-03-09 13:45:00,14.15,14.24,14.11,14.24,53300.0,9.6455,9.7068,9.6182,9.7068,53300.0
2009-03-09 13:50:00,14.24,14.33,14.24,14.33,90300.0,9.7068,9.7682,9.7068,9.7682,90300.0
2009-03-09 13:55:00,14.32,14.35,14.22,14.26,53000.0,9.7613,9.7818,9.6932,9.7205,53000.0
2009-03-09 14:00:00,14.26,14.4,14.23,14.38,71500.0,9.7205,9.8159,9.7,9.8022,71500.0
2009-03-09 14:05:00,14.37,14.43,14.32,14.35,78200.0,9.7954,9.8363,9.7613,9.7818,78200.0
2009-03-09 14:10:00,14.34,14.42,14.3,14.31,58100.0,9.775,9.8295,9.7477,9.7545,58100.0
2009-03-09 14:15:00,14.32,14.36,14.28,14.35,48900.0,9.7613,9.7886,9.7341,9.7818,48900.0
2009-03-09 14:20:00,14.35,14.35,14.22,14.24,58100.0,9.7818,9.7818,9.6932,9.7068,58100.0
2009-03-09 14:25:00,14.24,14.24,14.18,14.23,66700.0,9.7068,9.7068,9.6659,9.7,66700.0
2009-03-09 14:30:00,14.23,14.24,14.13,14.18,44800.0,9.7,9.7068,9.6318,9.6659,44800.0
2009-03-09 14:35:00,14.19,14.21,14.06,14.18,68600.0,9.6727,9.6864,9.5841,9.6659,68600.0
2009-03-09 14:40:00,14.18,14.19,14.1,14.13,54400.0,9.6659,9.6727,9.6114,9.6318,54400.0
2009-03-09 14:45:00,14.12,14.24,14.1,14.19,57700.0,9.625,9.7068,9.6114,9.6727,57700.0
2009-03-09 14:50:00,14.19,14.27,14.18,14.19,71800.0,9.6727,9.7273,9.6659,9.6727,71800.0
2009-03-09 14:55:00,14.19,14.22,14.13,14.15,77000.0,9.6727,9.6932,9.6318,9.6455,77000.0
2009-03-09 15:00:00,14.15,14.23,14.14,14.19,63900.0,9.6455,9.7,9.6387,9.6727,63900.0
2009-03-09 15:05:00,14.19,14.19,14.06,14.13,82600.0,9.6727,9.6727,9.5841,9.6318,82600.0
2009-03-09 15:10:00,14.13,14.14,13.97,14.02,231100.0,9.6318,9.6387,9.5228,9.5569,231100.0
2009-03-09 15:15:00,14.02,14.03,13.9,13.99,131300.0,9.5569,9.5637,9.4751,9.5364,131300.0
2009-03-09 15:20:00,13.99,14.03,13.94,13.97,82900.0,9.5364,9.5637,9.5023,9.5228,82900.0
2009-03-09 15:25:00,13.98,14.06,13.93,14.02,107800.0,9.5296,9.5841,9.4955,9.5569,107800.0
2009-03-09 15:30:00,14.02,14.11,13.96,14.07,120000.0,9.5569,9.6182,9.516,9.5909,120000.0
2009-03-09 15:35:00,14.06,14.11,13.93,13.97,142600.0,9.5841,9.6182,9.4955,9.5228,142600.0
2009-03-09 15:40:00,13.96,14.03,13.94,14.03,136700.0,9.516,9.5637,9.5023,9.5637,136700.0
2009-03-09 15:45:00,14.04,14.06,13.95,13.96,146400.0,9.5705,9.5841,9.5091,9.516,146400.0
2009-03-09 15:50:00,13.95,14.07,13.93,14.01,176000.0,9.5091,9.5909,9.4955,9.55,176000.0
2009-03-09 15:55:00,14.02,14.17,14.02,14.16,326300.0,9.5569,9.6591,9.5569,9.6523,326300.0
2009-03-10 09:30:00,14.68,14.9,13.99,14.77,185700.0,10.0067,10.1567,9.5364,10.0681,185700.0
2009-03-10 09:35:00,14.78,14.79,14.43,14.72,129000.0,10.0749,10.0817,9.8363,10.034,129000.0
2009-03-10 09:40:00,14.7,14.74,14.54,14.68,136700.0,10.0204,10.0476,9.9113,10.0067,136700.0
2009-03-10 09:45:00,14.68,14.77,14.55,14.72,118400.0,10.0067,10.0681,9.9181,10.034,118400.0
2009-03-10 09:50:00,14.73,14.9,14.68,14.77,134800.0,10.0408,10.1567,10.0067,10.0681,134800.0
2009-03-10 09:55:00,14.74,14.87,14.74,14.81,66500.0,10.0476,10.1363,10.0476,10.0954,66500.0
2009-03-10 10:00:00,14.83,15.0,14.82,14.87,136900.0,10.109,10.2249,10.1022,10.1363,136900.0
2009-03-10 10:05:00,14.87,14.93,14.81,14.84,108900.0,10.1363,10.1772,10.0954,10.1158,108900.0
2009-03-10 10:10:00,14.84,14.92,14.83,14.89,72800.0,10.1158,10.1703,10.109,10.1499,72800.0
2009-03-10 10:15:00,14.89,14.93,14.79,14.79,111600.0,10.1499,10.1772,10.0817,10.0817,111600.0
2009-03-10 10:20:00,14.8,14.8,14.68,14.69,79100.0,10.0885,10.0885,10.0067,10.0136,79100.0
2009-03-10 10:25:00,14.69,14.71,14.6,14.62,72000.0,10.0136,10.0272,9.9522,9.9658,72000.0
2009-03-10 10:30:00,14.62,14.64,14.54,14.56,89200.0,9.9658,9.9795,9.9113,9.9249,89200.0
2009-03-10 10:35:00,14.55,14.63,14.43,14.62,123200.0,9.9181,9.9727,9.8363,9.9658,123200.0
2009-03-10 10:40:00,14.62,14.65,14.61,14.65,134300.0,9.9658,9.9863,9.959,9.9863,134300.0
2009-03-10 10:45:00,14.65,14.75,14.65,14.69,105900.0,9.9863,10.0545,9.9863,10.0136,105900.0
2009-03-10 10:50:00,14.69,14.75,14.67,14.73,42300.0,10.0136,10.0545,9.9999,10.0408,42300.0
2009-03-10 10:55:00,14.72,14.73,14.6,14.64,70700.0,10.034,10.0408,9.9522,9.9795,70700.0
2009-03-10 11:00:00,14.63,14.65,14.58,14.58,26500.0,9.9727,9.9863,9.9386,9.9386,26500.0
2009-03-10 11:05:00,14.58,14.64,14.57,14.62,40600.0,9.9386,9.9795,9.9318,9.9658,40600.0
2009-03-10 11:10:00,14.62,14.73,14.6,14.73,60800.0,9.9658,10.0408,9.9522,10.0408,60800.0
2009-03-10 11:15:00,14.72,14.77,14.69,14.7,43700.0,10.034,10.0681,10.0136,10.0204,43700.0
2009-03-10 11:20:00,14.7,14.79,14.68,14.76,41700.0,10.0204,10.0817,10.0067,10.0613,41700.0
2009-03-10 11:25:00,14.77,14.86,14.77,14.84,55500.0,10.0681,10.1294,10.0681,10.1158,55500.0
2009-03-10 11:30:00,14.83,14.87,14.82,14.83,35000.0,10.109,10.1363,10.1022,10.109,35000.0
2009-03-10 11:35:00,14.82,14.82,14.68,14.69,46800.0,10.1022,10.1022,10.0067,10.0136,46800.0
2009-03-10 11:40:00,14.7,14.7,14.67,14.67,24000.0,10.0204,10.0204,9.9999,9.9999,24000.0
2009-03-10 11:45:00,14.67,14.74,14.67,14.7,31600.0,9.9999,10.0476,9.9999,10.0204,31600.0
2009-03-10 11:50:00,14.7,14.8,14.7,14.77,89100.0,10.0204,10.0885,10.0204,10.0681,89100.0
2009-03-10 11:55:00,14.77,14.93,14.74,14.93,84100.0,10.0681,10.1772,10.0476,10.1772,84100.0
2009-03-10 12:00:00,14.93,15.02,14.85,15.02,144800.0,10.1772,10.2385,10.1226,10.2385,144800.0
2009-03-10 12:05:00,15.02,15.08,14.91,14.92,125500.0,10.2385,10.2794,10.1635,10.1703,125500.0
2009-03-10 12:10:00,14.92,15.05,14.92,15.04,91200.0,10.1703,10.259,10.1703,10.2521,91200.0
2009-03-10 12:15:00,15.04,15.09,15.02,15.05,84900.0,10.2521,10.2862,10.2385,10.259,84900.0
2009-03-10 12:20:00,15.05,15.08,14.97,15.06,50100.0,10.259,10.2794,10.2044,10.2658,50100.0
2009-03-10 12:25:00,15.07,15.16,15.07,15.08,99700.0,10.2726,10.3339,10.2726,10.2794,99700.0
2009-03-10 12:30:00,15.08,15.1,15.03,15.09,49900.0,10.2794,10.293,10.2453,10.2862,49900.0
2009-03-10 12:35:00,15.08,15.13,15.03,15.1,84700.0,10.2794,10.3135,10.2453,10.293,84700.0
2009-03-10 12:40:00,15.1,15.19,15.1,15.14,84700.0,10.293,10.3544,10.293,10.3203,84700.0
2009-03-10 12:45:00,15.13,15.14,15.08,15.08,86400.0,10.3135,10.3203,10.2794,10.2794,86400.0
2009-03-10 12:50:00,15.08,15.09,15.01,15.05,87800.0,10.2794,10.2862,10.2317,10.259,87800.0
2009-03-10 12:55:00,15.05,15.06,14.93,14.94,64700.0,10.259,10.2658,10.1772,10.184,64700.0
2009-03-10 13:00:00,14.93,14.95,14.92,14.94,44100.0,10.1772,10.1908,10.1703,10.184,44100.0
2009-03-10 13:05:00,14.94,15.03,14.94,15.02,38000.0,10.184,10.2453,10.184,10.2385,38000.0
2009-03-10 13:10:00,15.02,15.09,14.98,15.08,90100.0,10.2385,10.2862,10.2112,10.2794,90100.0
2009-03-10 13:15:00,15.08,15.12,15.07,15.09,40400.0,10.2794,10.3067,10.2726,10.2862,40400.0
2009-03-10 13:20:00,15.09,15.15,15.09,15.1,46000.0,10.2862,10.3271,10.2862,10.293,46000.0
2009-03-10 13:25:00,15.09,15.14,15.07,15.14,52300.0,10.2862,10.3203,10.2726,10.3203,52300.0
2009-03-10 13:30:00,15.13,15.24,15.12,15.24,65800.0,10.3135,10.3885,10.3067,10.3885,65800.0
2009-03-10 13:35:00,15.24,15.25,15.19,15.25,55900.0,10.3885,10.3953,10.3544,10.3953,55900.0
2009-03-10 13:40:00,15.25,15.41,15.25,15.39,88200.0,10.3953,10.5044,10.3953,10.4907,88200.0
2009-03-10 13:45:00,15.39,15.4,15.32,15.38,51200.0,10.4907,10.4975,10.443,10.4839,51200.0
2009-03-10 13:50:00,15.38,15.4,15.25,15.26,81800.0,10.4839,10.4975,10.3953,10.4021,81800.0
2009-03-10 13:55:00,15.25,15.25,15.17,15.25,68400.0,10.3953,10.3953,10.3408,10.3953,68400.0
2009-03-10 14:00:00,15.25,15.26,15.22,15.25,30700.0,10.3953,10.4021,10.3748,10.3953,30700.0
2009-03-10 14:05:00,15.24,15.33,15.24,15.27,72200.0,10.3885,10.4498,10.3885,10.4089,72200.0
2009-03-10 14:10:00,15.27,15.31,15.23,15.24,64900.0,10.4089,10.4362,10.3817,10.3885,64900.0
2009-03-10 14:15:00,15.23,15.24,15.14,15.16,138400.0,10.3817,10.3885,10.3203,10.3339,138400.0
2009-03-10 14:20:00,15.16,15.19,15.14,15.15,102300.0,10.3339,10.3544,10.3203,10.3271,102300.0
2009-03-10 14:25:00,15.16,15.24,15.15,15.19,123400.0,10.3339,10.3885,10.3271,10.3544,123400.0
2009-03-10 14:30:00,15.19,15.25,15.17,15.21,136800.0,10.3544,10.3953,10.3408,10.368,136800.0
2009-03-10 14:35:00,15.21,15.28,15.16,15.19,90200.0,10.368,10.4157,10.3339,10.3544,90200.0
2009-03-10 14:40:00,15.19,15.27,15.18,15.27,74000.0,10.3544,10.4089,10.3476,10.4089,74000.0
2009-03-10 14:45:00,15.28,15.35,15.17,15.2,188900.0,10.4157,10.4635,10.3408,10.3612,188900.0
2009-03-10 14:50:00,15.2,15.3,15.19,15.3,92200.0,10.3612,10.4294,10.3544,10.4294,92200.0
2009-03-10 14:55:00,15.29,15.42,15.29,15.42,124000.0,10.4226,10.5112,10.4226,10.5112,124000.0
2009-03-10 15:00:00,15.42,15.47,15.4,15.43,111900.0,10.5112,10.5453,10.4975,10.518,111900.0
2009-03-10 15:05:00,15.43,15.52,15.42,15.45,91400.0,10.518,10.5793,10.5112,10.5316,91400.0
2009-03-10 15:10:00,15.44,15.48,15.34,15.34,203600.0,10.5248,10.5521,10.4566,10.4566,203600.0
2009-03-10 15:15:00,15.35,15.37,15.23,15.32,217000.0,10.4635,10.4771,10.3817,10.443,217000.0
2009-03-10 15:20:00,15.33,15.38,15.24,15.37,125000.0,10.4498,10.4839,10.3885,10.4771,125000.0
2009-03-10 15:25:00,15.36,15.55,15.36,15.53,214800.0,10.4703,10.5998,10.4703,10.5862,214800.0
2009-03-10 15:30:00,15.53,15.55,15.39,15.48,206900.0,10.5862,10.5998,10.4907,10.5521,206900.0
2009-03-10 15:35:00,15.48,15.5,15.42,15.48,149900.0,10.5521,10.5657,10.5112,10.5521,149900.0
2009-03-10 15:40:00,15.48,15.61,15.42,15.48,301500.0,10.5521,10.6407,10.5112,10.5521,301500.0
2009-03-10 15:45:00,15.48,15.52,15.41,15.45,262800.0,10.5521,10.5793,10.5044,10.5316,262800.0
2009-03-10 15:50:00,15.45,15.55,15.44,15.47,314000.0,10.5316,10.5998,10.5248,10.5453,314000.0
2009-03-10 15:55:00,15.47,15.64,15.47,15.54,679900.0,10.5453,10.6611,10.5453,10.593,679900.0
2009-03-11 09:30:00,15.6,15.66,15.0,15.0,168200.0,10.7717,10.8131,10.3574,10.3574,168200.0
2009-03-11 09:35:00,15.0,15.34,14.94,15.18,126600.0,10.3574,10.5922,10.316,10.4817,126600.0
2009-03-11 09:40:00,15.19,15.68,15.08,15.67,152500.0,10.4886,10.8269,10.4126,10.82,152500.0
2009-03-11 09:45:00,15.67,15.79,15.5,15.72,147500.0,10.82,10.9029,10.7027,10.8546,147500.0
2009-03-11 09:50:00,15.73,16.0,15.72,15.97,221800.0,10.8615,11.0479,10.8546,11.0272,221800.0
2009-03-11 09:55:00,15.98,15.98,15.61,15.68,109800.0,11.0341,11.0341,10.7786,10.8269,109800.0
2009-03-11 10:00:00,15.68,15.73,15.5,15.6,66400.0,10.8269,10.8615,10.7027,10.7717,66400.0
2009-03-11 10:05:00,15.6,15.69,15.54,15.59,65400.0,10.7717,10.8339,10.7303,10.7648,65400.0
2009-03-11 10:10:00,15.59,15.74,15.58,15.68,72500.0,10.7648,10.8684,10.7579,10.8269,72500.0
2009-03-11 10:15:00,15.68,15.73,15.65,15.71,60200.0,10.8269,10.8615,10.8062,10.8477,60200.0
2009-03-11 10:20:00,15.71,15.84,15.69,15.77,73400.0,10.8477,10.9374,10.8339,10.8891,73400.0
2009-03-11 10:25:00,15.76,15.88,15.76,15.87,59100.0,10.8822,10.965,10.8822,10.9581,59100.0
2009-03-11 10:30:00,15.87,15.89,15.76,15.76,57200.0,10.9581,10.9719,10.8822,10.8822,57200.0
2009-03-11 10:35:00,15.76,15.77,15.64,15.76,77500.0,10.8822,10.8891,10.7993,10.8822,77500.0
2009-03-11 10:40:00,15.75,15.78,15.65,15.65,74400.0,10.8753,10.896,10.8062,10.8062,74400.0
2009-03-11 10:45:00,15.65,15.66,15.36,15.39,148500.0,10.8062,10.8131,10.606,10.6267,148500.0
2009-03-11 10:50:00,15.39,15.54,15.39,15.47,71400.0,10.6267,10.7303,10.6267,10.6819,71400.0
2009-03-11 10:55:00,15.47,15.57,15.45,15.57,152800.0,10.6819,10.751,10.6681,10.751,152800.0
2009-03-11 11:00:00,15.55,15.64,15.52,15.55,77800.0,10.7372,10.7993,10.7165,10.7372,77800.0
2009-03-11 11:05:00,15.55,15.71,15.55,15.62,141200.0,10.7372,10.8477,10.7372,10.7855,141200.0
2009-03-11 11:10:00,15.63,15.65,15.56,15.63,65100.0,10.7924,10.8062,10.7441,10.7924,65100.0
2009-03-11 11:15:00,15.62,15.7,15.54,15.55,48100.0,10.7855,10.8408,10.7303,10.7372,48100.0
2009-03-11 11:20:00,15.55,15.55,15.33,15.46,104000.0,10.7372,10.7372,10.5853,10.675,104000.0
2009-03-11 11:25:00,15.46,15.48,15.37,15.37,57600.0,10.675,10.6888,10.6129,10.6129,57600.0
2009-03-11 11:30:00,15.38,15.43,15.25,15.25,73200.0,10.6198,10.6543,10.53,10.53,73200.0
2009-03-11 11:35:00,15.25,15.3,15.11,15.27,114900.0,10.53,10.5646,10.4334,10.5438,114900.0
2009-03-11 11:40:00,15.27,15.28,15.17,15.21,55100.0,10.5438,10.5507,10.4748,10.5024,55100.0
2009-03-11 11:45:00,15.21,15.24,15.18,15.22,30600.0,10.5024,10.5231,10.4817,10.5093,30600.0
2009-03-11 11:50:00,15.21,15.36,15.21,15.36,53300.0,10.5024,10.606,10.5024,10.606,53300.0
2009-03-11 11:55:00,15.36,15.45,15.3,15.45,63800.0,10.606,10.6681,10.5646,10.6681,63800.0
2009-03-11 12:00:00,15.45,15.51,15.41,15.41,48200.0,10.6681,10.7096,10.6405,10.6405,48200.0
2009-03-11 12:05:00,15.41,15.41,15.36,15.38,32200.0,10.6405,10.6405,10.606,10.6198,32200.0
2009-03-11 12:10:00,15.39,15.44,15.36,15.43,27600.0,10.6267,10.6612,10.606,10.6543,27600.0
2009-03-11 12:15:00,15.45,15.51,15.41,15.43,42100.0,10.6681,10.7096,10.6405,10.6543,42100.0
2009-03-11 12:20:00,15.42,15.43,15.35,15.38,78100.0,10.6474,10.6543,10.5991,10.6198,78100.0
2009-03-11 12:25:00,15.37,15.38,15.29,15.31,73000.0,10.6129,10.6198,10.5577,10.5715,73000.0
2009-03-11 12:30:00,15.31,15.34,15.29,15.3,39500.0,10.5715,10.5922,10.5577,10.5646,39500.0
2009-03-11 12:35:00,15.3,15.31,15.08,15.08,64800.0,10.5646,10.5715,10.4126,10.4126,64800.0
2009-03-11 12:40:00,15.08,15.12,15.04,15.06,83800.0,10.4126,10.4403,10.385,10.3988,83800.0
2009-03-11 12:45:00,15.06,15.09,15.04,15.08,62100.0,10.3988,10.4196,10.385,10.4126,62100.0
2009-03-11 12:50:00,15.09,15.13,15.06,15.1,63500.0,10.4196,10.4472,10.3988,10.4265,63500.0
2009-03-11 12:55:00,15.1,15.12,15.01,15.01,39400.0,10.4265,10.4403,10.3643,10.3643,39400.0
2009-03-11 13:00:00,15.01,15.04,14.97,14.97,60500.0,10.3643,10.385,10.3367,10.3367,60500.0
2009-03-11 13:05:00,14.98,14.98,14.83,14.83,84100.0,10.3436,10.3436,10.24,10.24,84100.0
2009-03-11 13:10:00,14.84,14.92,14.83,14.9,100000.0,10.2469,10.3022,10.24,10.2884,100000.0
2009-03-11 13:15:00,14.9,15.04,14.9,14.98,130600.0,10.2884,10.385,10.2884,10.3436,130600.0
2009-03-11 13:20:00,14.98,15.0,14.95,14.97,40800.0,10.3436,10.3574,10.3229,10.3367,40800.0
2009-03-11 13:25:00,14.97,14.97,14.85,14.86,83600.0,10.3367,10.3367,10.2538,10.2607,83600.0
2009-03-11 13:30:00,14.86,14.9,14.85,14.87,35400.0,10.2607,10.2884,10.2538,10.2676,35400.0
2009-03-11 13:35:00,14.88,15.08,14.87,15.07,67600.0,10.2746,10.4126,10.2676,10.4057,67600.0
2009-03-11 13:40:00,15.08,15.13,15.04,15.1,125500.0,10.4126,10.4472,10.385,10.4265,125500.0
2009-03-11 13:45:00,15.1,15.11,15.06,15.07,53000.0,10.4265,10.4334,10.3988,10.4057,53000.0
2009-03-11 13:50:00,15.06,15.06,14.97,14.98,41500.0,10.3988,10.3988,10.3367,10.3436,41500.0
2009-03-11 13:55:00,14.98,15.09,14.97,15.09,30500.0,10.3436,10.4196,10.3367,10.4196,30500.0
2009-03-11 14:00:00,15.09,15.19,15.08,15.17,81100.0,10.4196,10.4886,10.4126,10.4748,81100.0
2009-03-11 14:05:00,15.16,15.16,15.03,15.03,60100.0,10.4679,10.4679,10.3781,10.3781,60100.0
2009-03-11 14:10:00,15.02,15.05,14.96,15.03,75900.0,10.3712,10.3919,10.3298,10.3781,75900.0
2009-03-11 14:15:00,15.03,15.03,14.85,14.91,88700.0,10.3781,10.3781,10.2538,10.2953,88700.0
2009-03-11 14:20:00,14.9,14.92,14.83,14.85,69000.0,10.2884,10.3022,10.24,10.2538,69000.0
2009-03-11 14:25:00,14.85,14.94,14.83,14.93,54800.0,10.2538,10.316,10.24,10.3091,54800.0
2009-03-11 14:30:00,14.93,15.06,14.93,15.05,107400.0,10.3091,10.3988,10.3091,10.3919,107400.0
2009-03-11 14:35:00,15.05,15.14,15.03,15.12,74700.0,10.3919,10.4541,10.3781,10.4403,74700.0
2009-03-11 14:40:00,15.11,15.3,15.07,15.27,129300.0,10.4334,10.5646,10.4057,10.5438,129300.0
2009-03-11 14:45:00,15.27,15.38,15.24,15.28,137500.0,10.5438,10.6198,10.5231,10.5507,137500.0
2009-03-11 14:50:00,15.29,15.31,15.19,15.23,74100.0,10.5577,10.5715,10.4886,10.5162,74100.0
2009-03-11 14:55:00,15.23,15.23,15.17,15.17,22800.0,10.5162,10.5162,10.4748,10.4748,22800.0
2009-03-11 15:00:00,15.18,15.31,15.17,15.3,72900.0,10.4817,10.5715,10.4748,10.5646,72900.0
2009-03-11 15:05:00,15.29,15.38,15.27,15.38,83600.0,10.5577,10.6198,10.5438,10.6198,83600.0
2009-03-11 15:10:00,15.38,15.45,15.36,15.45,56900.0,10.6198,10.6681,10.606,10.6681,56900.0
2009-03-11 15:15:00,15.45,15.46,15.37,15.44,64300.0,10.6681,10.675,10.6129,10.6612,64300.0
2009-03-11 15:20:00,15.45,15.53,15.42,15.49,79500.0,10.6681,10.7234,10.6474,10.6958,79500.0
2009-03-11 15:25:00,15.5,15.58,15.45,15.51,99800.0,10.7027,10.7579,10.6681,10.7096,99800.0
2009-03-11 15:30:00,15.51,15.52,15.38,15.48,65700.0,10.7096,10.7165,10.6198,10.6888,65700.0
2009-03-11 15:35:00,15.48,15.58,15.45,15.58,80900.0,10.6888,10.7579,10.6681,10.7579,80900.0
2009-03-11 15:40:00,15.58,15.68,15.57,15.65,168700.0,10.7579,10.8269,10.751,10.8062,168700.0
2009-03-11 15:45:00,15.63,15.7,15.49,15.54,140000.0,10.7924,10.8408,10.6958,10.7303,140000.0
2009-03-11 15:50:00,15.55,15.58,15.51,15.53,116800.0,10.7372,10.7579,10.7096,10.7234,116800.0
2009-03-11 15:55:00,15.53,15.53,15.38,15.39,281300.0,10.7234,10.7234,10.6198,10.6267,281300.0
2009-03-12 09:30:00,15.35,15.39,15.08,15.27,69200.0,10.5991,10.6267,10.4126,10.5438,69200.0
2009-03-12 09:35:00,15.27,15.32,14.79,14.97,126200.0,10.5438,10.5784,10.2124,10.3367,126200.0
2009-03-12 09:40:00,14.97,14.98,14.75,14.9,81200.0,10.3367,10.3436,10.1848,10.2884,81200.0
2009-03-12 09:45:00,14.89,15.07,14.82,15.05,65600.0,10.2815,10.4057,10.2331,10.3919,65600.0
2009-03-12 09:50:00,15.05,15.12,14.97,15.0,35700.0,10.3919,10.4403,10.3367,10.3574,35700.0
2009-03-12 09:55:00,14.99,15.21,14.99,15.13,35800.0,10.3505,10.5024,10.3505,10.4472,35800.0
2009-03-12 10:00:00,15.13,15.37,15.13,15.33,73400.0,10.4472,10.6129,10.4472,10.5853,73400.0
2009-03-12 10:05:00,15.35,15.4,15.29,15.36,41200.0,10.5991,10.6336,10.5577,10.606,41200.0
2009-03-12 10:10:00,15.34,15.45,15.31,15.33,40100.0,10.5922,10.6681,10.5715,10.5853,40100.0
2009-03-12 10:15:00,15.34,15.43,15.3,15.4,59700.0,10.5922,10.6543,10.5646,10.6336,59700.0
2009-03-12 10:20:00,15.39,15.59,15.39,15.52,87200.0,10.6267,10.7648,10.6267,10.7165,87200.0
2009-03-12 10:25:00,15.53,15.57,15.49,15.53,50200.0,10.7234,10.751,10.6958,10.7234,50200.0
2009-03-12 10:30:00,15.54,15.63,15.49,15.5,51600.0,10.7303,10.7924,10.6958,10.7027,51600.0
2009-03-12 10:35:00,15.51,15.51,15.37,15.42,44300.0,10.7096,10.7096,10.6129,10.6474,44300.0
2009-03-12 10:40:00,15.44,15.64,15.44,15.61,54400.0,10.6612,10.7993,10.6612,10.7786,54400.0
2009-03-12 10:45:00,15.6,15.71,15.55,15.58,73700.0,10.7717,10.8477,10.7372,10.7579,73700.0
2009-03-12 10:50:00,15.57,15.6,15.49,15.52,68000.0,10.751,10.7717,10.6958,10.7165,68000.0
2009-03-12 10:55:00,15.54,15.54,15.47,15.48,19200.0,10.7303,10.7303,10.6819,10.6888,19200.0
2009-03-12 11:00:00,15.48,15.54,15.45,15.47,28900.0,10.6888,10.7303,10.6681,10.6819,28900.0
2009-03-12 11:05:00,15.48,15.49,15.36,15.42,29400.0,10.6888,10.6958,10.606,10.6474,29400.0
2009-03-12 11:10:00,15.42,15.56,15.4,15.54,51200.0,10.6474,10.7441,10.6336,10.7303,51200.0
2009-03-12 11:15:00,15.54,15.64,15.51,15.6,44500.0,10.7303,10.7993,10.7096,10.7717,44500.0
2009-03-12 11:20:00,15.6,15.6,15.36,15.43,116000.0,10.7717,10.7717,10.606,10.6543,116000.0
2009-03-12 11:25:00,15.43,15.49,15.37,15.41,50200.0,10.6543,10.6958,10.6129,10.6405,50200.0
2009-03-12 11:30:00,15.42,15.43,15.31,15.33,44800.0,10.6474,10.6543,10.5715,10.5853,44800.0
2009-03-12 11:35:00,15.32,15.34,15.29,15.32,61600.0,10.5784,10.5922,10.5577,10.5784,61600.0
2009-03-12 11:40:00,15.32,15.52,15.32,15.5,68200.0,10.5784,10.7165,10.5784,10.7027,68200.0
2009-03-12 11:45:00,15.5,15.54,15.38,15.38,47500.0,10.7027,10.7303,10.6198,10.6198,47500.0
2009-03-12 11:50:00,15.39,15.45,15.31,15.31,35800.0,10.6267,10.6681,10.5715,10.5715,35800.0
2009-03-12 11:55:00,15.32,15.34,15.24,15.26,58200.0,10.5784,10.5922,10.5231,10.5369,58200.0
2009-03-12 12:00:00,15.26,15.35,15.23,15.34,83300.0,10.5369,10.5991,10.5162,10.5922,83300.0
2009-03-12 12:05:00,15.33,15.4,15.29,15.39,65700.0,10.5853,10.6336,10.5577,10.6267,65700.0
2009-03-12 12:10:00,15.39,15.4,15.31,15.37,39300.0,10.6267,10.6336,10.5715,10.6129,39300.0
2009-03-12 12:15:00,15.37,15.43,15.35,15.37,49400.0,10.6129,10.6543,10.5991,10.6129,49400.0
2009-03-12 12:20:00,15.36,15.41,15.32,15.33,46200.0,10.606,10.6405,10.5784,10.5853,46200.0
2009-03-12 12:25:00,15.32,15.33,15.23,15.3,81400.0,10.5784,10.5853,10.5162,10.5646,81400.0
2009-03-12 12:30:00,15.3,15.36,15.27,15.33,27800.0,10.5646,10.606,10.5438,10.5853,27800.0
2009-03-12 12:35:00,15.34,15.4,15.33,15.38,52400.0,10.5922,10.6336,10.5853,10.6198,52400.0
2009-03-12 12:40:00,15.38,15.39,15.34,15.36,20700.0,10.6198,10.6267,10.5922,10.606,20700.0
2009-03-12 12:45:00,15.36,15.36,15.3,15.34,27000.0,10.606,10.606,10.5646,10.5922,27000.0
2009-03-12 12:50:00,15.35,15.4,15.3,15.37,36700.0,10.5991,10.6336,10.5646,10.6129,36700.0
2009-03-12 12:55:00,15.37,15.45,15.35,15.4,45200.0,10.6129,10.6681,10.5991,10.6336,45200.0
2009-03-12 13:00:00,15.4,15.44,15.36,15.42,80700.0,10.6336,10.6612,10.606,10.6474,80700.0
2009-03-12 13:05:00,15.42,15.45,15.35,15.44,31200.0,10.6474,10.6681,10.5991,10.6612,31200.0
2009-03-12 13:10:00,15.45,15.47,15.39,15.41,38800.0,10.6681,10.6819,10.6267,10.6405,38800.0
2009-03-12 13:15:00,15.41,15.44,15.38,15.39,60400.0,10.6405,10.6612,10.6198,10.6267,60400.0
2009-03-12 13:20:00,15.39,15.45,15.38,15.4,50500.0,10.6267,10.6681,10.6198,10.6336,50500.0
2009-03-12 13:25:00,15.4,15.4,15.34,15.39,55700.0,10.6336,10.6336,10.5922,10.6267,55700.0
2009-03-12 13:30:00,15.4,15.43,15.37,15.4,31100.0,10.6336,10.6543,10.6129,10.6336,31100.0
2009-03-12 13:35:00,15.42,15.49,15.42,15.49,34400.0,10.6474,10.6958,10.6474,10.6958,34400.0
2009-03-12 13:40:00,15.49,15.54,15.48,15.51,39000.0,10.6958,10.7303,10.6888,10.7096,39000.0
2009-03-12 13:45:00,15.51,15.55,15.5,15.53,19400.0,10.7096,10.7372,10.7027,10.7234,19400.0
2009-03-12 13:50:00,15.54,15.61,15.53,15.61,41100.0,10.7303,10.7786,10.7234,10.7786,41100.0
2009-03-12 13:55:00,15.61,15.61,15.54,15.57,39500.0,10.7786,10.7786,10.7303,10.751,39500.0
2009-03-12 14:00:00,15.57,15.61,15.54,15.61,39200.0,10.751,10.7786,10.7303,10.7786,39200.0
2009-03-12 14:05:00,15.61,15.63,15.53,15.57,42500.0,10.7786,10.7924,10.7234,10.751,42500.0
2009-03-12 14:10:00,15.57,15.72,15.57,15.7,85000.0,10.751,10.8546,10.751,10.8408,85000.0
2009-03-12 14:15:00,15.7,15.79,15.69,15.78,62000.0,10.8408,10.9029,10.8339,10.896,62000.0
2009-03-12 14:20:00,15.77,15.82,15.74,15.74,77700.0,10.8891,10.9236,10.8684,10.8684,77700.0
2009-03-12 14:25:00,15.74,15.82,15.74,15.8,45900.0,10.8684,10.9236,10.8684,10.9098,45900.0
2009-03-12 14:30:00,15.79,15.8,15.74,15.79,43900.0,10.9029,10.9098,10.8684,10.9029,43900.0
2009-03-12 14:35:00,15.8,15.86,15.77,15.84,81000.0,10.9098,10.9512,10.8891,10.9374,81000.0
2009-03-12 14:40:00,15.84,16.0,15.84,15.98,115300.0,10.9374,11.0479,10.9374,11.0341,115300.0
2009-03-12 14:45:00,15.98,16.12,15.98,16.12,105200.0,11.0341,11.1308,11.0341,11.1308,105200.0
2009-03-12 14:50:00,16.13,16.17,16.07,16.1,152200.0,11.1377,11.1653,11.0962,11.117,152200.0
2009-03-12 14:55:00,16.11,16.13,16.04,16.09,64000.0,11.1239,11.1377,11.0755,11.11,64000.0
2009-03-12 15:00:00,16.08,16.1,15.96,15.96,103000.0,11.1031,11.117,11.0203,11.0203,103000.0
2009-03-12 15:05:00,15.96,16.08,15.96,16.07,64000.0,11.0203,11.1031,11.0203,11.0962,64000.0
2009-03-12 15:10:00,16.07,16.27,16.07,16.27,120500.0,11.0962,11.2343,11.0962,11.2343,120500.0
2009-03-12 15:15:00,16.28,16.33,16.22,16.32,154100.0,11.2412,11.2758,11.1998,11.2689,154100.0
2009-03-12 15:20:00,16.32,16.33,16.18,16.18,157100.0,11.2689,11.2758,11.1722,11.1722,157100.0
2009-03-12 15:25:00,16.18,16.31,16.15,16.3,112700.0,11.1722,11.262,11.1515,11.2551,112700.0
2009-03-12 15:30:00,16.3,16.46,16.23,16.41,310600.0,11.2551,11.3655,11.2067,11.331,310600.0
2009-03-12 15:35:00,16.41,16.53,16.36,16.5,265400.0,11.331,11.4139,11.2965,11.3932,265400.0
2009-03-12 15:40:00,16.5,16.74,16.5,16.73,434800.0,11.3932,11.5589,11.3932,11.552,434800.0
2009-03-12 15:45:00,16.72,16.78,16.66,16.77,383800.0,11.5451,11.5865,11.5036,11.5796,383800.0
2009-03-12 15:50:00,16.77,16.78,16.53,16.61,457300.0,11.5796,11.5865,11.4139,11.4691,457300.0
2009-03-12 15:55:00,16.62,16.64,16.42,16.61,818800.0,11.476,11.4898,11.3379,11.4691,818800.0
2009-03-13 09:30:00,16.78,16.78,16.35,16.48,129100.0,11.5865,11.5865,11.2896,11.3793,129100.0
2009-03-13 09:35:00,16.52,17.0,16.52,16.76,141400.0,11.407,11.7384,11.407,11.5727,141400.0
2009-03-13 09:40:00,16.76,16.95,16.38,16.48,196600.0,11.5727,11.7039,11.3103,11.3793,196600.0
2009-03-13 09:45:00,16.46,16.72,16.41,16.62,92500.0,11.3655,11.5451,11.331,11.476,92500.0
2009-03-13 09:50:00,16.64,16.75,16.47,16.75,52700.0,11.4898,11.5658,11.3724,11.5658,52700.0
2009-03-13 09:55:00,16.75,16.75,16.57,16.7,77700.0,11.5658,11.5658,11.4415,11.5312,77700.0
2009-03-13 10:00:00,16.7,16.77,16.55,16.77,81200.0,11.5312,11.5796,11.4277,11.5796,81200.0
2009-03-13 10:05:00,16.79,17.0,16.72,16.83,84200.0,11.5934,11.7384,11.5451,11.621,84200.0
2009-03-13 10:10:00,16.86,16.93,16.76,16.76,49800.0,11.6417,11.6901,11.5727,11.5727,49800.0
2009-03-13 10:15:00,16.76,16.85,16.72,16.83,49900.0,11.5727,11.6348,11.5451,11.621,49900.0
2009-03-13 10:20:00,16.84,16.92,16.71,16.74,62400.0,11.6279,11.6832,11.5382,11.5589,62400.0
2009-03-13 10:25:00,16.72,16.75,16.51,16.53,52900.0,11.5451,11.5658,11.4001,11.4139,52900.0
2009-03-13 10:30:00,16.55,16.57,16.45,16.56,44700.0,11.4277,11.4415,11.3586,11.4346,44700.0
2009-03-13 10:35:00,16.56,16.61,16.48,16.52,64300.0,11.4346,11.4691,11.3793,11.407,64300.0
2009-03-13 10:40:00,16.54,16.62,16.49,16.6,87800.0,11.4208,11.476,11.3862,11.4622,87800.0
2009-03-13 10:45:00,16.6,16.76,16.55,16.67,75700.0,11.4622,11.5727,11.4277,11.5105,75700.0
2009-03-13 10:50:00,16.67,16.68,16.49,16.52,61400.0,11.5105,11.5174,11.3862,11.407,61400.0
2009-03-13 10:55:00,16.51,16.54,16.33,16.36,87200.0,11.4001,11.4208,11.2758,11.2965,87200.0
2009-03-13 11:00:00,16.35,16.5,16.31,16.43,73100.0,11.2896,11.3932,11.262,11.3448,73100.0
2009-03-13 11:05:00,16.44,16.44,16.14,16.26,128700.0,11.3517,11.3517,11.1446,11.2274,128700.0
2009-03-13 11:10:00,16.26,16.28,16.13,16.22,47100.0,11.2274,11.2412,11.1377,11.1998,47100.0
2009-03-13 11:15:00,16.22,16.26,16.16,16.16,63700.0,11.1998,11.2274,11.1584,11.1584,63700.0
2009-03-13 11:20:00,16.16,16.35,16.09,16.35,70700.0,11.1584,11.2896,11.11,11.2896,70700.0
2009-03-13 11:25:00,16.34,16.34,16.29,16.34,40000.0,11.2827,11.2827,11.2481,11.2827,40000.0
2009-03-13 11:30:00,16.31,16.31,16.14,16.14,75500.0,11.262,11.262,11.1446,11.1446,75500.0
2009-03-13 11:35:00,16.15,16.22,16.11,16.18,67000.0,11.1515,11.1998,11.1239,11.1722,67000.0
2009-03-13 11:40:00,16.18,16.18,16.11,16.11,51700.0,11.1722,11.1722,11.1239,11.1239,51700.0
2009-03-13 11:45:00,16.12,16.12,15.94,15.96,102900.0,11.1308,11.1308,11.0065,11.0203,102900.0
2009-03-13 11:50:00,15.95,16.0,15.93,15.96,73000.0,11.0134,11.0479,10.9996,11.0203,73000.0
2009-03-13 11:55:00,15.96,16.08,15.95,16.07,60200.0,11.0203,11.1031,11.0134,11.0962,60200.0
2009-03-13 12:00:00,16.07,16.13,16.05,16.07,64000.0,11.0962,11.1377,11.0824,11.0962,64000.0
2009-03-13 12:05:00,16.07,16.07,15.96,15.96,81500.0,11.0962,11.0962,11.0203,11.0203,81500.0
2009-03-13 12:10:00,15.97,15.98,15.88,15.91,46500.0,11.0272,11.0341,10.965,10.9858,46500.0
2009-03-13 12:15:00,15.93,15.93,15.82,15.89,53500.0,10.9996,10.9996,10.9236,10.9719,53500.0
2009-03-13 12:20:00,15.9,16.04,15.89,16.04,50700.0,10.9789,11.0755,10.9719,11.0755,50700.0
2009-03-13 12:25:00,16.04,16.17,16.04,16.11,68800.0,11.0755,11.1653,11.0755,11.1239,68800.0
2009-03-13 12:30:00,16.1,16.17,16.09,16.13,33700.0,11.117,11.1653,11.11,11.1377,33700.0
2009-03-13 12:35:00,16.13,16.25,16.13,16.2,45300.0,11.1377,11.2205,11.1377,11.186,45300.0
2009-03-13 12:40:00,16.21,16.35,16.2,16.35,63000.0,11.1929,11.2896,11.186,11.2896,63000.0
2009-03-13 12:45:00,16.34,16.44,16.34,16.38,50200.0,11.2827,11.3517,11.2827,11.3103,50200.0
2009-03-13 12:50:00,16.38,16.4,16.26,16.33,41700.0,11.3103,11.3241,11.2274,11.2758,41700.0
2009-03-13 12:55:00,16.33,16.38,16.29,16.36,34200.0,11.2758,11.3103,11.2481,11.2965,34200.0
2009-03-13 13:00:00,16.36,16.39,16.3,16.3,19100.0,11.2965,11.3172,11.2551,11.2551,19100.0
2009-03-13 13:05:00,16.3,16.36,16.3,16.36,21700.0,11.2551,11.2965,11.2551,11.2965,21700.0
2009-03-13 13:10:00,16.35,16.56,16.35,16.56,38300.0,11.2896,11.4346,11.2896,11.4346,38300.0
2009-03-13 13:15:00,16.56,16.59,16.48,16.51,42300.0,11.4346,11.4553,11.3793,11.4001,42300.0
2009-03-13 13:20:00,16.51,16.55,16.5,16.55,26700.0,11.4001,11.4277,11.3932,11.4277,26700.0
2009-03-13 13:25:00,16.56,16.66,16.53,16.65,56300.0,11.4346,11.5036,11.4139,11.4967,56300.0
2009-03-13 13:30:00,16.64,16.66,16.58,16.61,26300.0,11.4898,11.5036,11.4484,11.4691,26300.0
2009-03-13 13:35:00,16.61,16.65,16.43,16.45,42400.0,11.4691,11.4967,11.3448,11.3586,42400.0
2009-03-13 13:40:00,16.45,16.56,16.45,16.55,36400.0,11.3586,11.4346,11.3586,11.4277,36400.0
2009-03-13 13:45:00,16.53,16.53,16.46,16.49,35100.0,11.4139,11.4139,11.3655,11.3862,35100.0
2009-03-13 13:50:00,16.49,16.58,16.48,16.5,57500.0,11.3862,11.4484,11.3793,11.3932,57500.0
2009-03-13 13:55:00,16.49,16.54,16.44,16.54,105000.0,11.3862,11.4208,11.3517,11.4208,105000.0
2009-03-13 14:00:00,16.53,16.57,16.49,16.54,53100.0,11.4139,11.4415,11.3862,11.4208,53100.0
2009-03-13 14:05:00,16.55,16.65,16.53,16.59,40900.0,11.4277,11.4967,11.4139,11.4553,40900.0
2009-03-13 14:10:00,16.58,16.6,16.52,16.52,60300.0,11.4484,11.4622,11.407,11.407,60300.0
2009-03-13 14:15:00,16.52,16.54,16.42,16.43,83800.0,11.407,11.4208,11.3379,11.3448,83800.0
2009-03-13 14:20:00,16.42,16.42,16.33,16.35,53100.0,11.3379,11.3379,11.2758,11.2896,53100.0
2009-03-13 14:25:00,16.35,16.47,16.35,16.47,66200.0,11.2896,11.3724,11.2896,11.3724,66200.0
2009-03-13 14:30:00,16.46,16.59,16.45,16.57,54500.0,11.3655,11.4553,11.3586,11.4415,54500.0
2009-03-13 14:35:00,16.57,16.65,16.57,16.6,64500.0,11.4415,11.4967,11.4415,11.4622,64500.0
2009-03-13 14:40:00,16.6,16.65,16.59,16.61,61300.0,11.4622,11.4967,11.4553,11.4691,61300.0
2009-03-13 14:45:00,16.61,16.7,16.61,16.63,36500.0,11.4691,11.5312,11.4691,11.4829,36500.0
2009-03-13 14:50:00,16.62,16.63,16.6,16.61,32100.0,11.476,11.4829,11.4622,11.4691,32100.0
2009-03-13 14:55:00,16.61,16.63,16.49,16.53,51200.0,11.4691,11.4829,11.3862,11.4139,51200.0
2009-03-13 15:00:00,16.53,16.59,16.51,16.59,50900.0,11.4139,11.4553,11.4001,11.4553,50900.0
2009-03-13 15:05:00,16.59,16.64,16.58,16.61,48800.0,11.4553,11.4898,11.4484,11.4691,48800.0
2009-03-13 15:10:00,16.6,16.61,16.55,16.57,63200.0,11.4622,11.4691,11.4277,11.4415,63200.0
2009-03-13 15:15:00,16.57,16.79,16.57,16.77,98200.0,11.4415,11.5934,11.4415,11.5796,98200.0
2009-03-13 15:20:00,16.77,16.86,16.74,16.85,111100.0,11.5796,11.6417,11.5589,11.6348,111100.0
2009-03-13 15:25:00,16.85,16.9,16.85,16.88,61000.0,11.6348,11.6693,11.6348,11.6555,61000.0
2009-03-13 15:30:00,16.88,16.9,16.7,16.77,160200.0,11.6555,11.6693,11.5312,11.5796,160200.0
2009-03-13 15:35:00,16.78,16.81,16.72,16.78,87300.0,11.5865,11.6072,11.5451,11.5865,87300.0
2009-03-13 15:40:00,16.79,16.88,16.79,16.88,120100.0,11.5934,11.6555,11.5934,11.6555,120100.0
2009-03-13 15:45:00,16.87,16.89,16.74,16.74,163200.0,11.6486,11.6624,11.5589,11.5589,163200.0
2009-03-13 15:50:00,16.75,16.84,16.72,16.84,224100.0,11.5658,11.6279,11.5451,11.6279,224100.0
2009-03-13 15:55:00,16.84,16.85,16.8,16.81,330100.0,11.6279,11.6348,11.6003,11.6072,330100.0
2009-03-16 09:30:00,16.93,17.5,16.93,16.99,95800.0,11.6901,12.0836,11.6901,11.7315,95800.0
2009-03-16 09:35:00,16.99,17.4,16.99,17.37,134200.0,11.7315,12.0146,11.7315,11.9939,134200.0
2009-03-16 09:40:00,17.34,17.4,17.12,17.23,74800.0,11.9732,12.0146,11.8213,11.8972,74800.0
2009-03-16 09:45:00,17.25,17.46,17.22,17.31,89900.0,11.911,12.056,11.8903,11.9525,89900.0
2009-03-16 09:50:00,17.29,17.43,17.18,17.37,62000.0,11.9386,12.0353,11.8627,11.9939,62000.0
2009-03-16 09:55:00,17.35,17.49,17.34,17.49,51600.0,11.9801,12.0767,11.9732,12.0767,51600.0
2009-03-16 10:00:00,17.49,17.53,17.33,17.4,72300.0,12.0767,12.1044,11.9663,12.0146,72300.0
2009-03-16 10:05:00,17.42,17.42,17.23,17.3,56300.0,12.0284,12.0284,11.8972,11.9455,56300.0
2009-03-16 10:10:00,17.31,17.31,17.22,17.28,53100.0,11.9525,11.9525,11.8903,11.9317,53100.0
2009-03-16 10:15:00,17.27,17.33,17.23,17.32,45600.0,11.9248,11.9663,11.8972,11.9594,45600.0
2009-03-16 10:20:00,17.32,17.44,17.31,17.43,25000.0,11.9594,12.0422,11.9525,12.0353,25000.0
2009-03-16 10:25:00,17.42,17.45,17.31,17.33,34400.0,12.0284,12.0491,11.9525,11.9663,34400.0
2009-03-16 10:30:00,17.33,17.53,17.33,17.49,71400.0,11.9663,12.1044,11.9663,12.0767,71400.0
2009-03-16 10:35:00,17.49,17.53,17.41,17.43,74800.0,12.0767,12.1044,12.0215,12.0353,74800.0
2009-03-16 10:40:00,17.42,17.53,17.42,17.47,50100.0,12.0284,12.1044,12.0284,12.0629,50100.0
2009-03-16 10:45:00,17.48,17.55,17.48,17.51,46600.0,12.0698,12.1182,12.0698,12.0906,46600.0
2009-03-16 10:50:00,17.51,17.53,17.42,17.43,57900.0,12.0906,12.1044,12.0284,12.0353,57900.0
2009-03-16 10:55:00,17.44,17.46,17.38,17.39,43300.0,12.0422,12.056,12.0008,12.0077,43300.0
2009-03-16 11:00:00,17.4,17.49,17.38,17.48,40200.0,12.0146,12.0767,12.0008,12.0698,40200.0
2009-03-16 11:05:00,17.49,17.55,17.48,17.51,75700.0,12.0767,12.1182,12.0698,12.0906,75700.0
2009-03-16 11:10:00,17.51,17.53,17.45,17.48,59500.0,12.0906,12.1044,12.0491,12.0698,59500.0
2009-03-16 11:15:00,17.48,17.63,17.48,17.61,100100.0,12.0698,12.1734,12.0698,12.1596,100100.0
2009-03-16 11:20:00,17.61,17.72,17.59,17.68,99700.0,12.1596,12.2356,12.1458,12.2079,99700.0
2009-03-16 11:25:00,17.68,17.74,17.63,17.64,77200.0,12.2079,12.2494,12.1734,12.1803,77200.0
2009-03-16 11:30:00,17.64,17.75,17.62,17.71,60700.0,12.1803,12.2563,12.1665,12.2286,60700.0
2009-03-16 11:35:00,17.71,17.81,17.7,17.79,116500.0,12.2286,12.2977,12.2217,12.2839,116500.0
2009-03-16 11:40:00,17.79,17.84,17.77,17.82,195200.0,12.2839,12.3184,12.2701,12.3046,195200.0
2009-03-16 11:45:00,17.82,17.96,17.82,17.96,191000.0,12.3046,12.4013,12.3046,12.4013,191000.0
2009-03-16 11:50:00,17.96,17.97,17.74,17.75,60200.0,12.4013,12.4082,12.2494,12.2563,60200.0
2009-03-16 11:55:00,17.75,17.84,17.75,17.82,45700.0,12.2563,12.3184,12.2563,12.3046,45700.0
2009-03-16 12:00:00,17.81,17.82,17.72,17.72,58300.0,12.2977,12.3046,12.2356,12.2356,58300.0
2009-03-16 12:05:00,17.72,17.77,17.68,17.74,50100.0,12.2356,12.2701,12.2079,12.2494,50100.0
2009-03-16 12:10:00,17.74,17.76,17.72,17.75,27400.0,12.2494,12.2632,12.2356,12.2563,27400.0
2009-03-16 12:15:00,17.75,17.77,17.73,17.76,25100.0,12.2563,12.2701,12.2425,12.2632,25100.0
2009-03-16 12:20:00,17.76,17.82,17.72,17.79,47100.0,12.2632,12.3046,12.2356,12.2839,47100.0
2009-03-16 12:25:00,17.8,17.87,17.78,17.87,44400.0,12.2908,12.3391,12.277,12.3391,44400.0
2009-03-16 12:30:00,17.87,18.02,17.86,17.99,110100.0,12.3391,12.4427,12.3322,12.422,110100.0
2009-03-16 12:35:00,17.99,18.09,17.98,18.06,71700.0,12.422,12.491,12.4151,12.4703,71700.0
2009-03-16 12:40:00,18.07,18.07,18.01,18.03,38600.0,12.4772,12.4772,12.4358,12.4496,38600.0
2009-03-16 12:45:00,18.04,18.08,18.01,18.08,51000.0,12.4565,12.4841,12.4358,12.4841,51000.0
2009-03-16 12:50:00,18.08,18.08,17.99,18.01,63400.0,12.4841,12.4841,12.422,12.4358,63400.0
2009-03-16 12:55:00,18.0,18.07,17.98,18.01,73700.0,12.4289,12.4772,12.4151,12.4358,73700.0
2009-03-16 13:00:00,18.01,18.02,17.88,17.88,86100.0,12.4358,12.4427,12.346,12.346,86100.0
2009-03-16 13:05:00,17.89,17.96,17.87,17.89,49700.0,12.3529,12.4013,12.3391,12.3529,49700.0
2009-03-16 13:10:00,17.89,17.9,17.86,17.86,26600.0,12.3529,12.3598,12.3322,12.3322,26600.0
2009-03-16 13:15:00,17.86,17.91,17.84,17.9,27500.0,12.3322,12.3667,12.3184,12.3598,27500.0
2009-03-16 13:20:00,17.91,17.91,17.82,17.84,40500.0,12.3667,12.3667,12.3046,12.3184,40500.0
2009-03-16 13:25:00,17.83,17.84,17.8,17.83,34500.0,12.3115,12.3184,12.2908,12.3115,34500.0
2009-03-16 13:30:00,17.82,17.85,17.8,17.83,34700.0,12.3046,12.3253,12.2908,12.3115,34700.0
2009-03-16 13:35:00,17.83,17.98,17.82,17.96,59000.0,12.3115,12.4151,12.3046,12.4013,59000.0
2009-03-16 13:40:00,17.96,17.97,17.9,17.93,49800.0,12.4013,12.4082,12.3598,12.3806,49800.0
2009-03-16 13:45:00,17.95,18.0,17.9,17.9,44900.0,12.3944,12.4289,12.3598,12.3598,44900.0
2009-03-16 13:50:00,17.91,17.92,17.86,17.86,45800.0,12.3667,12.3737,12.3322,12.3322,45800.0
2009-03-16 13:55:00,17.86,17.87,17.77,17.79,64600.0,12.3322,12.3391,12.2701,12.2839,64600.0
2009-03-16 14:00:00,17.79,17.82,17.74,17.77,46900.0,12.2839,12.3046,12.2494,12.2701,46900.0
2009-03-16 14:05:00,17.77,17.78,17.67,17.7,64900.0,12.2701,12.277,12.201,12.2217,64900.0
2009-03-16 14:10:00,17.71,17.72,17.66,17.67,52700.0,12.2286,12.2356,12.1941,12.201,52700.0
2009-03-16 14:15:00,17.67,17.71,17.67,17.7,37800.0,12.201,12.2286,12.201,12.2217,37800.0
2009-03-16 14:20:00,17.7,17.7,17.54,17.54,67500.0,12.2217,12.2217,12.1113,12.1113,67500.0
2009-03-16 14:25:00,17.55,17.59,17.53,17.54,79100.0,12.1182,12.1458,12.1044,12.1113,79100.0
2009-03-16 14:30:00,17.55,17.55,17.46,17.46,70000.0,12.1182,12.1182,12.056,12.056,70000.0
2009-03-16 14:35:00,17.46,17.49,17.38,17.41,138600.0,12.056,12.0767,12.0008,12.0215,138600.0
2009-03-16 14:40:00,17.41,17.49,17.41,17.48,62800.0,12.0215,12.0767,12.0215,12.0698,62800.0
2009-03-16 14:45:00,17.48,17.56,17.4,17.51,190000.0,12.0698,12.1251,12.0146,12.0906,190000.0
2009-03-16 14:50:00,17.51,17.53,17.36,17.38,67800.0,12.0906,12.1044,11.987,12.0008,67800.0
2009-03-16 14:55:00,17.39,17.41,17.19,17.25,82900.0,12.0077,12.0215,11.8696,11.911,82900.0
2009-03-16 15:00:00,17.25,17.29,17.18,17.2,87100.0,11.911,11.9386,11.8627,11.8765,87100.0
2009-03-16 15:05:00,17.19,17.25,17.11,17.22,78200.0,11.8696,11.911,11.8144,11.8903,78200.0
2009-03-16 15:10:00,17.22,17.25,17.12,17.18,83800.0,11.8903,11.911,11.8213,11.8627,83800.0
2009-03-16 15:15:00,17.18,17.18,17.02,17.08,63300.0,11.8627,11.8627,11.7522,11.7936,63300.0
2009-03-16 15:20:00,17.08,17.11,16.88,16.88,133600.0,11.7936,11.8144,11.6555,11.6555,133600.0
2009-03-16 15:25:00,16.87,17.02,16.86,17.02,116800.0,11.6486,11.7522,11.6417,11.7522,116800.0
2009-03-16 15:30:00,17.03,17.04,16.99,17.02,78500.0,11.7591,11.766,11.7315,11.7522,78500.0
2009-03-16 15:35:00,17.01,17.03,16.81,16.82,96100.0,11.7453,11.7591,11.6072,11.6141,96100.0
2009-03-16 15:40:00,16.83,16.94,16.82,16.9,177100.0,11.621,11.697,11.6141,11.6693,177100.0
2009-03-16 15:45:00,16.91,17.03,16.89,16.91,141000.0,11.6763,11.7591,11.6624,11.6763,141000.0
2009-03-16 15:50:00,16.9,16.95,16.8,16.86,179500.0,11.6693,11.7039,11.6003,11.6417,179500.0
2009-03-16 15:55:00,16.86,16.9,16.6,16.65,740500.0,11.6417,11.6693,11.4622,11.4967,740500.0
2009-03-17 09:30:00,16.63,16.83,16.56,16.82,75600.0,11.4829,11.621,11.4346,11.6141,75600.0
2009-03-17 09:35:00,16.82,16.88,16.62,16.62,45800.0,11.6141,11.6555,11.476,11.476,45800.0
2009-03-17 09:40:00,16.62,16.62,16.37,16.44,89800.0,11.476,11.476,11.3034,11.3517,89800.0
2009-03-17 09:45:00,16.46,16.75,16.42,16.72,80000.0,11.3655,11.5658,11.3379,11.5451,80000.0
2009-03-17 09:50:00,16.72,16.78,16.63,16.72,48900.0,11.5451,11.5865,11.4829,11.5451,48900.0
2009-03-17 09:55:00,16.72,16.9,16.72,16.81,57700.0,11.5451,11.6693,11.5451,11.6072,57700.0
2009-03-17 10:00:00,16.81,17.24,16.81,17.16,150100.0,11.6072,11.9041,11.6072,11.8489,150100.0
2009-03-17 10:05:00,17.16,17.2,17.01,17.06,119500.0,11.8489,11.8765,11.7453,11.7798,119500.0
2009-03-17 10:10:00,17.06,17.11,16.96,17.02,50200.0,11.7798,11.8144,11.7108,11.7522,50200.0
2009-03-17 10:15:00,17.01,17.18,17.01,17.08,40600.0,11.7453,11.8627,11.7453,11.7936,40600.0
2009-03-17 10:20:00,17.09,17.22,17.09,17.21,38900.0,11.8005,11.8903,11.8005,11.8834,38900.0
2009-03-17 10:25:00,17.19,17.23,17.08,17.09,31300.0,11.8696,11.8972,11.7936,11.8005,31300.0
2009-03-17 10:30:00,17.1,17.17,17.05,17.15,47600.0,11.8074,11.8558,11.7729,11.842,47600.0
2009-03-17 10:35:00,17.13,17.25,17.13,17.2,40200.0,11.8282,11.911,11.8282,11.8765,40200.0
2009-03-17 10:40:00,17.2,17.26,17.13,17.24,32600.0,11.8765,11.9179,11.8282,11.9041,32600.0
2009-03-17 10:45:00,17.25,17.41,17.25,17.33,68500.0,11.911,12.0215,11.911,11.9663,68500.0
2009-03-17 10:50:00,17.33,17.34,17.24,17.26,48500.0,11.9663,11.9732,11.9041,11.9179,48500.0
2009-03-17 10:55:00,17.27,17.3,17.22,17.27,49000.0,11.9248,11.9455,11.8903,11.9248,49000.0
2009-03-17 11:00:00,17.26,17.27,17.14,17.18,75600.0,11.9179,11.9248,11.8351,11.8627,75600.0
2009-03-17 11:05:00,17.18,17.23,17.15,17.15,48900.0,11.8627,11.8972,11.842,11.842,48900.0
2009-03-17 11:10:00,17.16,17.19,17.11,17.13,33700.0,11.8489,11.8696,11.8144,11.8282,33700.0
2009-03-17 11:15:00,17.12,17.19,17.06,17.11,47200.0,11.8213,11.8696,11.7798,11.8144,47200.0
2009-03-17 11:20:00,17.1,17.24,17.08,17.13,41300.0,11.8074,11.9041,11.7936,11.8282,41300.0
2009-03-17 11:25:00,17.12,17.18,17.08,17.08,91400.0,11.8213,11.8627,11.7936,11.7936,91400.0
2009-03-17 11:30:00,17.07,17.1,17.03,17.07,73900.0,11.7867,11.8074,11.7591,11.7867,73900.0
2009-03-17 11:35:00,17.08,17.12,17.06,17.08,42300.0,11.7936,11.8213,11.7798,11.7936,42300.0
2009-03-17 11:40:00,17.07,17.24,17.06,17.21,78600.0,11.7867,11.9041,11.7798,11.8834,78600.0
2009-03-17 11:45:00,17.21,17.23,17.17,17.18,44700.0,11.8834,11.8972,11.8558,11.8627,44700.0
2009-03-17 11:50:00,17.18,17.29,17.15,17.28,74500.0,11.8627,11.9386,11.842,11.9317,74500.0
2009-03-17 11:55:00,17.28,17.28,17.25,17.25,30600.0,11.9317,11.9317,11.911,11.911,30600.0
2009-03-17 12:00:00,17.27,17.36,17.26,17.27,83600.0,11.9248,11.987,11.9179,11.9248,83600.0
2009-03-17 12:05:00,17.27,17.33,17.24,17.3,75100.0,11.9248,11.9663,11.9041,11.9455,75100.0
2009-03-17 12:10:00,17.3,17.3,17.21,17.22,46400.0,11.9455,11.9455,11.8834,11.8903,46400.0
2009-03-17 12:15:00,17.22,17.3,17.22,17.28,31200.0,11.8903,11.9455,11.8903,11.9317,31200.0
2009-03-17 12:20:00,17.29,17.38,17.29,17.34,28300.0,11.9386,12.0008,11.9386,11.9732,28300.0
2009-03-17 12:25:00,17.35,17.52,17.35,17.5,88800.0,11.9801,12.0975,11.9801,12.0836,88800.0
2009-03-17 12:30:00,17.5,17.5,17.39,17.41,42400.0,12.0836,12.0836,12.0077,12.0215,42400.0
2009-03-17 12:35:00,17.4,17.58,17.39,17.58,38400.0,12.0146,12.1389,12.0077,12.1389,38400.0
2009-03-17 12:40:00,17.56,17.67,17.54,17.6,43900.0,12.1251,12.201,12.1113,12.1527,43900.0
2009-03-17 12:45:00,17.6,17.65,17.53,17.58,52600.0,12.1527,12.1872,12.1044,12.1389,52600.0
2009-03-17 12:50:00,17.57,17.58,17.55,17.56,27300.0,12.132,12.1389,12.1182,12.1251,27300.0
2009-03-17 12:55:00,17.55,17.56,17.49,17.5,38000.0,12.1182,12.1251,12.0767,12.0836,38000.0
2009-03-17 13:00:00,17.5,17.55,17.5,17.52,16700.0,12.0836,12.1182,12.0836,12.0975,16700.0
2009-03-17 13:05:00,17.51,17.52,17.42,17.51,59300.0,12.0906,12.0975,12.0284,12.0906,59300.0
2009-03-17 13:10:00,17.52,17.53,17.47,17.5,41000.0,12.0975,12.1044,12.0629,12.0836,41000.0
2009-03-17 13:15:00,17.51,17.61,17.5,17.53,73200.0,12.0906,12.1596,12.0836,12.1044,73200.0
2009-03-17 13:20:00,17.54,17.58,17.47,17.58,57900.0,12.1113,12.1389,12.0629,12.1389,57900.0
2009-03-17 13:25:00,17.56,17.56,17.47,17.5,40600.0,12.1251,12.1251,12.0629,12.0836,40600.0
2009-03-17 13:30:00,17.47,17.54,17.44,17.51,59000.0,12.0629,12.1113,12.0422,12.0906,59000.0
2009-03-17 13:35:00,17.51,17.56,17.48,17.51,58300.0,12.0906,12.1251,12.0698,12.0906,58300.0
2009-03-17 13:40:00,17.51,17.54,17.42,17.42,59700.0,12.0906,12.1113,12.0284,12.0284,59700.0
2009-03-17 13:45:00,17.43,17.46,17.38,17.38,35000.0,12.0353,12.056,12.0008,12.0008,35000.0
2009-03-17 13:50:00,17.38,17.39,17.29,17.32,77400.0,12.0008,12.0077,11.9386,11.9594,77400.0
2009-03-17 13:55:00,17.33,17.34,17.23,17.27,53200.0,11.9663,11.9732,11.8972,11.9248,53200.0
2009-03-17 14:00:00,17.27,17.27,17.18,17.19,56500.0,11.9248,11.9248,11.8627,11.8696,56500.0
2009-03-17 14:05:00,17.19,17.29,17.18,17.25,60400.0,11.8696,11.9386,11.8627,11.911,60400.0
2009-03-17 14:10:00,17.26,17.34,17.22,17.3,68300.0,11.9179,11.9732,11.8903,11.9455,68300.0
2009-03-17 14:15:00,17.3,17.33,17.26,17.28,55400.0,11.9455,11.9663,11.9179,11.9317,55400.0
2009-03-17 14:20:00,17.29,17.33,17.27,17.31,39600.0,11.9386,11.9663,11.9248,11.9525,39600.0
2009-03-17 14:25:00,17.31,17.32,17.18,17.18,33900.0,11.9525,11.9594,11.8627,11.8627,33900.0
2009-03-17 14:30:00,17.18,17.18,17.13,17.15,60600.0,11.8627,11.8627,11.8282,11.842,60600.0
2009-03-17 14:35:00,17.14,17.24,17.13,17.24,40800.0,11.8351,11.9041,11.8282,11.9041,40800.0
2009-03-17 14:40:00,17.24,17.34,17.24,17.31,49200.0,11.9041,11.9732,11.9041,11.9525,49200.0
2009-03-17 14:45:00,17.32,17.35,17.27,17.35,56500.0,11.9594,11.9801,11.9248,11.9801,56500.0
2009-03-17 14:50:00,17.36,17.38,17.29,17.38,53300.0,11.987,12.0008,11.9386,12.0008,53300.0
2009-03-17 14:55:00,17.38,17.38,17.27,17.28,59700.0,12.0008,12.0008,11.9248,11.9317,59700.0
2009-03-17 15:00:00,17.28,17.34,17.24,17.33,53200.0,11.9317,11.9732,11.9041,11.9663,53200.0
2009-03-17 15:05:00,17.33,17.56,17.33,17.56,107700.0,11.9663,12.1251,11.9663,12.1251,107700.0
2009-03-17 15:10:00,17.56,17.57,17.43,17.47,84800.0,12.1251,12.132,12.0353,12.0629,84800.0
2009-03-17 15:15:00,17.46,17.48,17.42,17.47,60200.0,12.056,12.0698,12.0284,12.0629,60200.0
2009-03-17 15:20:00,17.47,17.56,17.46,17.49,83500.0,12.0629,12.1251,12.056,12.0767,83500.0
2009-03-17 15:25:00,17.5,17.51,17.42,17.43,106700.0,12.0836,12.0906,12.0284,12.0353,106700.0
2009-03-17 15:30:00,17.43,17.46,17.35,17.38,142200.0,12.0353,12.056,11.9801,12.0008,142200.0
2009-03-17 15:35:00,17.39,17.43,17.34,17.39,149700.0,12.0077,12.0353,11.9732,12.0077,149700.0
2009-03-17 15:40:00,17.41,17.6,17.41,17.59,157900.0,12.0215,12.1527,12.0215,12.1458,157900.0
2009-03-17 15:45:00,17.59,17.66,17.56,17.64,186100.0,12.1458,12.1941,12.1251,12.1803,186100.0
2009-03-17 15:50:00,17.64,17.76,17.62,17.75,336600.0,12.1803,12.2632,12.1665,12.2563,336600.0
2009-03-17 15:55:00,17.75,17.98,17.74,17.95,643000.0,12.2563,12.4151,12.2494,12.3944,643000.0
2009-03-18 09:30:00,17.78,17.78,17.31,17.46,113600.0,12.277,12.277,11.9525,12.056,113600.0
2009-03-18 09:35:00,17.48,17.49,17.22,17.25,148700.0,12.0698,12.0767,11.8903,11.911,148700.0
2009-03-18 09:40:00,17.27,17.7,17.24,17.53,189300.0,11.9248,12.2217,11.9041,12.1044,189300.0
2009-03-18 09:45:00,17.53,17.75,17.49,17.55,114200.0,12.1044,12.2563,12.0767,12.1182,114200.0
2009-03-18 09:50:00,17.55,17.6,17.4,17.42,46500.0,12.1182,12.1527,12.0146,12.0284,46500.0
2009-03-18 09:55:00,17.4,17.64,17.4,17.6,49800.0,12.0146,12.1803,12.0146,12.1527,49800.0
2009-03-18 10:00:00,17.63,17.66,17.53,17.64,62900.0,12.1734,12.1941,12.1044,12.1803,62900.0
2009-03-18 10:05:00,17.63,17.68,17.54,17.55,52000.0,12.1734,12.2079,12.1113,12.1182,52000.0
2009-03-18 10:10:00,17.55,17.57,17.45,17.54,47900.0,12.1182,12.132,12.0491,12.1113,47900.0
2009-03-18 10:15:00,17.55,17.64,17.54,17.62,40700.0,12.1182,12.1803,12.1113,12.1665,40700.0
2009-03-18 10:20:00,17.62,17.67,17.55,17.66,38300.0,12.1665,12.201,12.1182,12.1941,38300.0
2009-03-18 10:25:00,17.66,17.85,17.64,17.82,74400.0,12.1941,12.3253,12.1803,12.3046,74400.0
2009-03-18 10:30:00,17.81,17.85,17.64,17.64,65400.0,12.2977,12.3253,12.1803,12.1803,65400.0
2009-03-18 10:35:00,17.64,17.68,17.59,17.68,68200.0,12.1803,12.2079,12.1458,12.2079,68200.0
2009-03-18 10:40:00,17.67,17.79,17.67,17.79,51300.0,12.201,12.2839,12.201,12.2839,51300.0
2009-03-18 10:45:00,17.79,17.89,17.76,17.88,75100.0,12.2839,12.3529,12.2632,12.346,75100.0
2009-03-18 10:50:00,17.88,17.88,17.78,17.81,69600.0,12.346,12.346,12.277,12.2977,69600.0
2009-03-18 10:55:00,17.79,18.0,17.79,17.98,91000.0,12.2839,12.4289,12.2839,12.4151,91000.0
2009-03-18 11:00:00,17.98,18.01,17.89,18.01,77600.0,12.4151,12.4358,12.3529,12.4358,77600.0
2009-03-18 11:05:00,18.02,18.04,17.89,17.98,104000.0,12.4427,12.4565,12.3529,12.4151,104000.0
2009-03-18 11:10:00,17.98,18.02,17.86,17.89,78700.0,12.4151,12.4427,12.3322,12.3529,78700.0
2009-03-18 11:15:00,17.89,17.93,17.78,17.79,55700.0,12.3529,12.3806,12.277,12.2839,55700.0
2009-03-18 11:20:00,17.81,17.92,17.79,17.84,48100.0,12.2977,12.3737,12.2839,12.3184,48100.0
2009-03-18 11:25:00,17.83,17.89,17.81,17.87,44400.0,12.3115,12.3529,12.2977,12.3391,44400.0
2009-03-18 11:30:00,17.86,17.99,17.85,17.9,49500.0,12.3322,12.422,12.3253,12.3598,49500.0
2009-03-18 11:35:00,17.9,17.93,17.84,17.85,59500.0,12.3598,12.3806,12.3184,12.3253,59500.0
2009-03-18 11:40:00,17.85,17.94,17.82,17.93,51500.0,12.3253,12.3875,12.3046,12.3806,51500.0
2009-03-18 11:45:00,17.93,17.99,17.91,17.91,58800.0,12.3806,12.422,12.3667,12.3667,58800.0
2009-03-18 11:50:00,17.91,18.14,17.89,18.12,93600.0,12.3667,12.5256,12.3529,12.5118,93600.0
2009-03-18 11:55:00,18.12,18.13,18.08,18.1,41000.0,12.5118,12.5187,12.4841,12.4979,41000.0
2009-03-18 12:00:00,18.11,18.3,18.11,18.28,96700.0,12.5048,12.636,12.5048,12.6222,96700.0
2009-03-18 12:05:00,18.28,18.29,18.18,18.21,73600.0,12.6222,12.6291,12.5532,12.5739,73600.0
2009-03-18 12:10:00,18.21,18.24,18.17,18.19,35000.0,12.5739,12.5946,12.5463,12.5601,35000.0
2009-03-18 12:15:00,18.19,18.36,18.18,18.34,110700.0,12.5601,12.6775,12.5532,12.6637,110700.0
2009-03-18 12:20:00,18.34,18.41,18.33,18.37,97900.0,12.6637,12.712,12.6568,12.6844,97900.0
2009-03-18 12:25:00,18.37,18.42,18.37,18.4,96300.0,12.6844,12.7189,12.6844,12.7051,96300.0
2009-03-18 12:30:00,18.39,18.41,18.33,18.36,79900.0,12.6982,12.712,12.6568,12.6775,79900.0
2009-03-18 12:35:00,18.36,18.38,18.28,18.31,54100.0,12.6775,12.6913,12.6222,12.6429,54100.0
2009-03-18 12:40:00,18.3,18.41,18.3,18.4,109400.0,12.636,12.712,12.636,12.7051,109400.0
2009-03-18 12:45:00,18.4,18.47,18.34,18.34,90400.0,12.7051,12.7534,12.6637,12.6637,90400.0
2009-03-18 12:50:00,18.34,18.34,18.27,18.3,75600.0,12.6637,12.6637,12.6153,12.636,75600.0
2009-03-18 12:55:00,18.3,18.49,18.28,18.44,66700.0,12.636,12.7672,12.6222,12.7327,66700.0
2009-03-18 13:00:00,18.44,18.45,18.3,18.31,82000.0,12.7327,12.7396,12.636,12.6429,82000.0
2009-03-18 13:05:00,18.31,18.38,18.31,18.33,44200.0,12.6429,12.6913,12.6429,12.6568,44200.0
2009-03-18 13:10:00,18.33,18.37,18.29,18.33,42700.0,12.6568,12.6844,12.6291,12.6568,42700.0
2009-03-18 13:15:00,18.33,18.35,18.29,18.32,51300.0,12.6568,12.6706,12.6291,12.6499,51300.0
2009-03-18 13:20:00,18.33,18.4,18.31,18.37,46000.0,12.6568,12.7051,12.6429,12.6844,46000.0
2009-03-18 13:25:00,18.37,18.49,18.37,18.49,71100.0,12.6844,12.7672,12.6844,12.7672,71100.0
2009-03-18 13:30:00,18.48,18.53,18.47,18.49,43000.0,12.7603,12.7949,12.7534,12.7672,43000.0
2009-03-18 13:35:00,18.48,18.6,18.48,18.6,84000.0,12.7603,12.8432,12.7603,12.8432,84000.0
2009-03-18 13:40:00,18.6,18.83,18.6,18.83,246800.0,12.8432,13.002,12.8432,13.002,246800.0
2009-03-18 13:45:00,18.83,18.9,18.68,18.68,74900.0,13.002,13.0503,12.8984,12.8984,74900.0
2009-03-18 13:50:00,18.68,18.79,18.63,18.63,91400.0,12.8984,12.9744,12.8639,12.8639,91400.0
2009-03-18 13:55:00,18.64,18.65,18.54,18.56,86700.0,12.8708,12.8777,12.8018,12.8156,86700.0
2009-03-18 14:00:00,18.55,18.57,18.47,18.5,64200.0,12.8087,12.8225,12.7534,12.7741,64200.0
2009-03-18 14:05:00,18.5,18.57,18.5,18.57,52700.0,12.7741,12.8225,12.7741,12.8225,52700.0
2009-03-18 14:10:00,18.57,18.61,18.55,18.59,33100.0,12.8225,12.8501,12.8087,12.8363,33100.0
2009-03-18 14:15:00,18.6,18.95,18.52,18.74,182500.0,12.8432,13.0849,12.7879,12.9399,182500.0
2009-03-18 14:20:00,18.74,19.4,18.71,19.35,290500.0,12.9399,13.3956,12.9191,13.3611,290500.0
2009-03-18 14:25:00,19.35,19.41,18.78,18.87,359700.0,13.3611,13.4025,12.9675,13.0296,359700.0
2009-03-18 14:30:00,18.86,19.2,18.86,18.92,265400.0,13.0227,13.2575,13.0227,13.0641,265400.0
2009-03-18 14:35:00,18.92,19.28,18.92,19.24,236900.0,13.0641,13.3127,13.0641,13.2851,236900.0
2009-03-18 14:40:00,19.24,19.55,19.14,19.47,222400.0,13.2851,13.4992,13.2161,13.4439,222400.0
2009-03-18 14:45:00,19.47,19.53,19.31,19.52,220800.0,13.4439,13.4853,13.3334,13.4784,220800.0
2009-03-18 14:50:00,19.52,19.6,19.38,19.55,224100.0,13.4784,13.5337,13.3818,13.4992,224100.0
2009-03-18 14:55:00,19.55,19.69,19.51,19.57,188700.0,13.4992,13.5958,13.4715,13.513,188700.0
2009-03-18 15:00:00,19.58,19.59,19.28,19.3,201500.0,13.5199,13.5268,13.3127,13.3265,201500.0
2009-03-18 15:05:00,19.3,19.46,19.25,19.43,138600.0,13.3265,13.437,13.292,13.4163,138600.0
2009-03-18 15:10:00,19.43,19.53,19.32,19.43,110400.0,13.4163,13.4853,13.3403,13.4163,110400.0
2009-03-18 15:15:00,19.42,19.53,19.15,19.19,155000.0,13.4094,13.4853,13.223,13.2506,155000.0
2009-03-18 15:20:00,19.19,19.19,18.77,18.9,310600.0,13.2506,13.2506,12.9606,13.0503,310600.0
2009-03-18 15:25:00,18.88,19.05,18.84,19.01,294800.0,13.0365,13.1539,13.0089,13.1263,294800.0
2009-03-18 15:30:00,19.01,19.07,18.89,19.03,220400.0,13.1263,13.1677,13.0434,13.1401,220400.0
2009-03-18 15:35:00,19.02,19.13,18.81,18.93,229200.0,13.1332,13.2092,12.9882,13.0711,229200.0
2009-03-18 15:40:00,18.93,19.22,18.93,19.21,257400.0,13.0711,13.2713,13.0711,13.2644,257400.0
2009-03-18 15:45:00,19.21,19.33,19.11,19.27,237200.0,13.2644,13.3472,13.1953,13.3058,237200.0
2009-03-18 15:50:00,19.27,19.63,19.27,19.61,370900.0,13.3058,13.5544,13.3058,13.5406,370900.0
2009-03-18 15:55:00,19.61,19.72,19.48,19.6,1097400.0,13.5406,13.6165,13.4508,13.5337,1097400.0
2009-03-19 09:30:00,19.92,20.17,19.57,20.12,240300.0,13.7546,13.9273,13.513,13.8927,240300.0
2009-03-19 09:35:00,20.11,20.21,19.95,20.05,197600.0,13.8858,13.9549,13.7754,13.8444,197600.0
2009-03-19 09:40:00,20.05,20.17,19.9,19.98,195200.0,13.8444,13.9273,13.7408,13.7961,195200.0
2009-03-19 09:45:00,19.97,20.25,19.88,20.24,132000.0,13.7892,13.9825,13.727,13.9756,132000.0
2009-03-19 09:50:00,20.23,20.24,19.81,19.84,200500.0,13.9687,13.9756,13.6787,13.6994,200500.0
2009-03-19 09:55:00,19.88,20.0,19.8,19.81,232400.0,13.727,13.8099,13.6718,13.6787,232400.0
2009-03-19 10:00:00,19.81,20.01,19.55,19.71,204800.0,13.6787,13.8168,13.4992,13.6096,204800.0
2009-03-19 10:05:00,19.72,19.74,19.39,19.46,140900.0,13.6165,13.6304,13.3887,13.437,140900.0
2009-03-19 10:10:00,19.45,19.76,19.4,19.75,213500.0,13.4301,13.6442,13.3956,13.6373,213500.0
2009-03-19 10:15:00,19.75,19.96,19.69,19.87,80300.0,13.6373,13.7823,13.5958,13.7201,80300.0
2009-03-19 10:20:00,19.88,19.96,19.83,19.96,79300.0,13.727,13.7823,13.6925,13.7823,79300.0
2009-03-19 10:25:00,19.95,20.0,19.69,19.69,66100.0,13.7754,13.8099,13.5958,13.5958,66100.0
2009-03-19 10:30:00,19.69,19.88,19.66,19.85,77900.0,13.5958,13.727,13.5751,13.7063,77900.0
2009-03-19 10:35:00,19.85,19.99,19.84,19.97,48700.0,13.7063,13.803,13.6994,13.7892,48700.0
2009-03-19 10:40:00,19.97,20.07,19.92,19.94,89100.0,13.7892,13.8582,13.7546,13.7685,89100.0
2009-03-19 10:45:00,19.92,19.92,19.79,19.84,55200.0,13.7546,13.7546,13.6649,13.6994,55200.0
2009-03-19 10:50:00,19.84,19.85,19.64,19.71,90900.0,13.6994,13.7063,13.5613,13.6096,90900.0
2009-03-19 10:55:00,19.72,19.81,19.65,19.78,82000.0,13.6165,13.6787,13.5682,13.658,82000.0
2009-03-19 11:00:00,19.76,19.94,19.71,19.71,68400.0,13.6442,13.7685,13.6096,13.6096,68400.0
2009-03-19 11:05:00,19.71,19.75,19.64,19.64,58600.0,13.6096,13.6373,13.5613,13.5613,58600.0
2009-03-19 11:10:00,19.63,19.64,19.49,19.53,107700.0,13.5544,13.5613,13.4577,13.4853,107700.0
2009-03-19 11:15:00,19.53,19.81,19.5,19.66,92000.0,13.4853,13.6787,13.4646,13.5751,92000.0
2009-03-19 11:20:00,19.66,19.67,19.55,19.56,91000.0,13.5751,13.582,13.4992,13.5061,91000.0
2009-03-19 11:25:00,19.56,19.6,19.36,19.36,97800.0,13.5061,13.5337,13.368,13.368,97800.0
2009-03-19 11:30:00,19.36,19.54,19.34,19.44,81400.0,13.368,13.4923,13.3542,13.4232,81400.0
2009-03-19 11:35:00,19.43,19.45,19.34,19.38,114200.0,13.4163,13.4301,13.3542,13.3818,114200.0
2009-03-19 11:40:00,19.37,19.37,19.26,19.32,64600.0,13.3749,13.3749,13.2989,13.3403,64600.0
2009-03-19 11:45:00,19.3,19.3,19.11,19.2,138400.0,13.3265,13.3265,13.1953,13.2575,138400.0
2009-03-19 11:50:00,19.19,19.23,19.01,19.23,158500.0,13.2506,13.2782,13.1263,13.2782,158500.0
2009-03-19 11:55:00,19.24,19.44,19.15,19.38,173800.0,13.2851,13.4232,13.223,13.3818,173800.0
2009-03-19 12:00:00,19.38,19.4,19.2,19.23,139600.0,13.3818,13.3956,13.2575,13.2782,139600.0
2009-03-19 12:05:00,19.22,19.23,19.05,19.1,90600.0,13.2713,13.2782,13.1539,13.1884,90600.0
2009-03-19 12:10:00,19.1,19.35,19.06,19.18,79400.0,13.1884,13.3611,13.1608,13.2437,79400.0
2009-03-19 12:15:00,19.17,19.18,19.0,19.07,136500.0,13.2368,13.2437,13.1194,13.1677,136500.0
2009-03-19 12:20:00,19.08,19.23,18.99,19.23,55200.0,13.1746,13.2782,13.1125,13.2782,55200.0
2009-03-19 12:25:00,19.22,19.23,19.07,19.14,52100.0,13.2713,13.2782,13.1677,13.2161,52100.0
2009-03-19 12:30:00,19.16,19.23,19.15,19.21,35500.0,13.2299,13.2782,13.223,13.2644,35500.0
2009-03-19 12:35:00,19.21,19.25,19.09,19.18,47400.0,13.2644,13.292,13.1815,13.2437,47400.0
2009-03-19 12:40:00,19.17,19.26,19.11,19.26,49400.0,13.2368,13.2989,13.1953,13.2989,49400.0
2009-03-19 12:45:00,19.26,19.47,19.23,19.39,61700.0,13.2989,13.4439,13.2782,13.3887,61700.0
2009-03-19 12:50:00,19.4,19.4,19.27,19.36,54700.0,13.3956,13.3956,13.3058,13.368,54700.0
2009-03-19 12:55:00,19.35,19.46,19.17,19.17,71500.0,13.3611,13.437,13.2368,13.2368,71500.0
2009-03-19 13:00:00,19.17,19.3,19.17,19.19,53300.0,13.2368,13.3265,13.2368,13.2506,53300.0
2009-03-19 13:05:00,19.19,19.2,19.03,19.06,76400.0,13.2506,13.2575,13.1401,13.1608,76400.0
2009-03-19 13:10:00,19.05,19.27,19.05,19.25,57700.0,13.1539,13.3058,13.1539,13.292,57700.0
2009-03-19 13:15:00,19.25,19.26,19.15,19.24,45500.0,13.292,13.2989,13.223,13.2851,45500.0
2009-03-19 13:20:00,19.24,19.38,19.21,19.32,71000.0,13.2851,13.3818,13.2644,13.3403,71000.0
2009-03-19 13:25:00,19.31,19.32,19.26,19.3,39300.0,13.3334,13.3403,13.2989,13.3265,39300.0
2009-03-19 13:30:00,19.31,19.36,19.19,19.23,72600.0,13.3334,13.368,13.2506,13.2782,72600.0
2009-03-19 13:35:00,19.23,19.25,19.1,19.23,66000.0,13.2782,13.292,13.1884,13.2782,66000.0
2009-03-19 13:40:00,19.23,19.31,19.22,19.27,44500.0,13.2782,13.3334,13.2713,13.3058,44500.0
2009-03-19 13:45:00,19.27,19.46,19.27,19.44,102400.0,13.3058,13.437,13.3058,13.4232,102400.0
2009-03-19 13:50:00,19.45,19.48,19.32,19.35,97500.0,13.4301,13.4508,13.3403,13.3611,97500.0
2009-03-19 13:55:00,19.35,19.41,19.32,19.38,35400.0,13.3611,13.4025,13.3403,13.3818,35400.0
2009-03-19 14:00:00,19.39,19.57,19.39,19.55,58000.0,13.3887,13.513,13.3887,13.4992,58000.0
2009-03-19 14:05:00,19.56,19.63,19.49,19.59,123400.0,13.5061,13.5544,13.4577,13.5268,123400.0
2009-03-19 14:10:00,19.59,19.59,19.47,19.48,121800.0,13.5268,13.5268,13.4439,13.4508,121800.0
2009-03-19 14:15:00,19.48,19.48,19.3,19.32,77900.0,13.4508,13.4508,13.3265,13.3403,77900.0
2009-03-19 14:20:00,19.31,19.32,19.11,19.18,112600.0,13.3334,13.3403,13.1953,13.2437,112600.0
2009-03-19 14:25:00,19.19,19.27,19.17,19.2,44000.0,13.2506,13.3058,13.2368,13.2575,44000.0
2009-03-19 14:30:00,19.21,19.23,19.05,19.2,82100.0,13.2644,13.2782,13.1539,13.2575,82100.0
2009-03-19 14:35:00,19.19,19.25,19.06,19.13,75300.0,13.2506,13.292,13.1608,13.2092,75300.0
2009-03-19 14:40:00,19.13,19.15,18.95,19.03,97800.0,13.2092,13.223,13.0849,13.1401,97800.0
2009-03-19 14:45:00,19.01,19.05,18.96,18.96,62700.0,13.1263,13.1539,13.0918,13.0918,62700.0
2009-03-19 14:50:00,18.97,18.99,18.76,18.78,124500.0,13.0987,13.1125,12.9537,12.9675,124500.0
2009-03-19 14:55:00,18.79,18.96,18.76,18.92,117400.0,12.9744,13.0918,12.9537,13.0641,117400.0
2009-03-19 15:00:00,18.92,19.07,18.91,19.04,124200.0,13.0641,13.1677,13.0572,13.147,124200.0
2009-03-19 15:05:00,19.04,19.11,19.01,19.08,77300.0,13.147,13.1953,13.1263,13.1746,77300.0
2009-03-19 15:10:00,19.08,19.1,19.0,19.01,168700.0,13.1746,13.1884,13.1194,13.1263,168700.0
2009-03-19 15:15:00,19.01,19.16,19.01,19.13,70400.0,13.1263,13.2299,13.1263,13.2092,70400.0
2009-03-19 15:20:00,19.12,19.14,18.96,18.98,153100.0,13.2022,13.2161,13.0918,13.1056,153100.0
2009-03-19 15:25:00,18.98,19.0,18.88,18.96,126600.0,13.1056,13.1194,13.0365,13.0918,126600.0
2009-03-19 15:30:00,18.96,19.16,18.92,19.1,138800.0,13.0918,13.2299,13.0641,13.1884,138800.0
2009-03-19 15:35:00,19.09,19.09,18.94,18.95,170200.0,13.1815,13.1815,13.078,13.0849,170200.0
2009-03-19 15:40:00,18.95,18.96,18.84,18.91,238100.0,13.0849,13.0918,13.0089,13.0572,238100.0
2009-03-19 15:45:00,18.91,19.02,18.87,18.87,210100.0,13.0572,13.1332,13.0296,13.0296,210100.0
2009-03-19 15:50:00,18.87,18.87,18.64,18.72,353600.0,13.0296,13.0296,12.8708,12.926,353600.0
2009-03-19 15:55:00,18.71,18.73,18.63,18.69,642900.0,12.9191,12.933,12.8639,12.9053,642900.0
2009-03-20 09:30:00,18.91,19.37,18.86,19.03,1158200.0,13.0572,13.3749,13.0227,13.1401,1158200.0
2009-03-20 09:35:00,18.99,18.99,18.52,18.73,160000.0,13.1125,13.1125,12.7879,12.933,160000.0
2009-03-20 09:40:00,18.72,18.73,18.53,18.69,131800.0,12.926,12.933,12.7949,12.9053,131800.0
2009-03-20 09:45:00,18.69,18.99,18.68,18.85,128600.0,12.9053,13.1125,12.8984,13.0158,128600.0
2009-03-20 09:50:00,18.87,19.04,18.87,18.93,96500.0,13.0296,13.147,13.0296,13.0711,96500.0
2009-03-20 09:55:00,18.95,18.99,18.75,18.86,92800.0,13.0849,13.1125,12.9468,13.0227,92800.0
2009-03-20 10:00:00,18.88,18.97,18.81,18.83,51500.0,13.0365,13.0987,12.9882,13.002,51500.0
2009-03-20 10:05:00,18.86,18.92,18.76,18.89,78500.0,13.0227,13.0641,12.9537,13.0434,78500.0
2009-03-20 10:10:00,18.89,19.03,18.86,18.94,68400.0,13.0434,13.1401,13.0227,13.078,68400.0
2009-03-20 10:15:00,18.94,19.1,18.94,18.97,81300.0,13.078,13.1884,13.078,13.0987,81300.0
2009-03-20 10:20:00,18.97,19.02,18.89,19.01,56900.0,13.0987,13.1332,13.0434,13.1263,56900.0
2009-03-20 10:25:00,19.02,19.21,19.01,19.21,78100.0,13.1332,13.2644,13.1263,13.2644,78100.0
2009-03-20 10:30:00,19.21,19.26,19.17,19.23,82100.0,13.2644,13.2989,13.2368,13.2782,82100.0
2009-03-20 10:35:00,19.24,19.25,19.15,19.16,35100.0,13.2851,13.292,13.223,13.2299,35100.0
2009-03-20 10:40:00,19.16,19.18,19.08,19.11,74000.0,13.2299,13.2437,13.1746,13.1953,74000.0
2009-03-20 10:45:00,19.12,19.22,19.03,19.08,74600.0,13.2022,13.2713,13.1401,13.1746,74600.0
2009-03-20 10:50:00,19.07,19.09,18.95,19.0,59300.0,13.1677,13.1815,13.0849,13.1194,59300.0
2009-03-20 10:55:00,19.0,19.11,18.99,19.07,42200.0,13.1194,13.1953,13.1125,13.1677,42200.0
2009-03-20 11:00:00,19.06,19.08,18.96,19.03,44000.0,13.1608,13.1746,13.0918,13.1401,44000.0
2009-03-20 11:05:00,19.02,19.02,18.94,18.96,45800.0,13.1332,13.1332,13.078,13.0918,45800.0
2009-03-20 11:10:00,18.96,18.97,18.82,18.85,60300.0,13.0918,13.0987,12.9951,13.0158,60300.0
2009-03-20 11:15:00,18.85,18.89,18.77,18.88,61300.0,13.0158,13.0434,12.9606,13.0365,61300.0
2009-03-20 11:20:00,18.88,18.88,18.67,18.67,69500.0,13.0365,13.0365,12.8915,12.8915,69500.0
2009-03-20 11:25:00,18.67,18.77,18.66,18.75,74800.0,12.8915,12.9606,12.8846,12.9468,74800.0
2009-03-20 11:30:00,18.75,18.89,18.72,18.86,54200.0,12.9468,13.0434,12.926,13.0227,54200.0
2009-03-20 11:35:00,18.87,18.91,18.85,18.9,58000.0,13.0296,13.0572,13.0158,13.0503,58000.0
2009-03-20 11:40:00,18.9,19.06,18.9,19.06,70700.0,13.0503,13.1608,13.0503,13.1608,70700.0
2009-03-20 11:45:00,19.05,19.06,18.95,19.0,101500.0,13.1539,13.1608,13.0849,13.1194,101500.0
2009-03-20 11:50:00,18.99,19.13,18.96,19.13,100900.0,13.1125,13.2092,13.0918,13.2092,100900.0
2009-03-20 11:55:00,19.13,19.13,19.06,19.09,45600.0,13.2092,13.2092,13.1608,13.1815,45600.0
2009-03-20 12:00:00,19.08,19.1,19.03,19.06,57700.0,13.1746,13.1884,13.1401,13.1608,57700.0
2009-03-20 12:05:00,19.06,19.08,19.04,19.06,64800.0,13.1608,13.1746,13.147,13.1608,64800.0
2009-03-20 12:10:00,19.06,19.2,19.06,19.2,56800.0,13.1608,13.2575,13.1608,13.2575,56800.0
2009-03-20 12:15:00,19.19,19.29,19.15,19.29,73000.0,13.2506,13.3196,13.223,13.3196,73000.0
2009-03-20 12:20:00,19.3,19.35,19.22,19.23,48900.0,13.3265,13.3611,13.2713,13.2782,48900.0
2009-03-20 12:25:00,19.24,19.24,19.19,19.23,27800.0,13.2851,13.2851,13.2506,13.2782,27800.0
2009-03-20 12:30:00,19.23,19.33,19.22,19.29,50000.0,13.2782,13.3472,13.2713,13.3196,50000.0
2009-03-20 12:35:00,19.29,19.3,19.18,19.19,51600.0,13.3196,13.3265,13.2437,13.2506,51600.0
2009-03-20 12:40:00,19.18,19.22,19.09,19.12,53200.0,13.2437,13.2713,13.1815,13.2022,53200.0
2009-03-20 12:45:00,19.12,19.15,19.04,19.04,61600.0,13.2022,13.223,13.147,13.147,61600.0
2009-03-20 12:50:00,19.03,19.03,18.84,18.99,82900.0,13.1401,13.1401,13.0089,13.1125,82900.0
2009-03-20 12:55:00,18.98,18.98,18.85,18.9,57500.0,13.1056,13.1056,13.0158,13.0503,57500.0
2009-03-20 13:00:00,18.89,18.91,18.84,18.91,37200.0,13.0434,13.0572,13.0089,13.0572,37200.0
2009-03-20 13:05:00,18.9,18.92,18.87,18.87,39900.0,13.0503,13.0641,13.0296,13.0296,39900.0
2009-03-20 13:10:00,18.88,18.98,18.87,18.98,51700.0,13.0365,13.1056,13.0296,13.1056,51700.0
2009-03-20 13:15:00,18.96,18.98,18.88,18.88,28900.0,13.0918,13.1056,13.0365,13.0365,28900.0
2009-03-20 13:20:00,18.87,18.88,18.77,18.8,61600.0,13.0296,13.0365,12.9606,12.9813,61600.0
2009-03-20 13:25:00,18.8,18.85,18.77,18.84,105600.0,12.9813,13.0158,12.9606,13.0089,105600.0
2009-03-20 13:30:00,18.84,18.98,18.83,18.96,60600.0,13.0089,13.1056,13.002,13.0918,60600.0
2009-03-20 13:35:00,18.95,18.95,18.77,18.82,52200.0,13.0849,13.0849,12.9606,12.9951,52200.0
2009-03-20 13:40:00,18.82,18.9,18.78,18.89,66200.0,12.9951,13.0503,12.9675,13.0434,66200.0
2009-03-20 13:45:00,18.89,18.9,18.73,18.74,62700.0,13.0434,13.0503,12.933,12.9399,62700.0
2009-03-20 13:50:00,18.74,18.83,18.63,18.64,100700.0,12.9399,13.002,12.8639,12.8708,100700.0
2009-03-20 13:55:00,18.64,18.72,18.62,18.63,88500.0,12.8708,12.926,12.857,12.8639,88500.0
2009-03-20 14:00:00,18.63,18.65,18.58,18.59,64200.0,12.8639,12.8777,12.8294,12.8363,64200.0
2009-03-20 14:05:00,18.59,18.61,18.52,18.52,68200.0,12.8363,12.8501,12.7879,12.7879,68200.0
2009-03-20 14:10:00,18.52,18.68,18.5,18.68,72800.0,12.7879,12.8984,12.7741,12.8984,72800.0
2009-03-20 14:15:00,18.68,18.8,18.68,18.74,80300.0,12.8984,12.9813,12.8984,12.9399,80300.0
2009-03-20 14:20:00,18.73,18.79,18.73,18.75,43000.0,12.933,12.9744,12.933,12.9468,43000.0
2009-03-20 14:25:00,18.74,18.83,18.67,18.8,44000.0,12.9399,13.002,12.8915,12.9813,44000.0
2009-03-20 14:30:00,18.79,18.84,18.74,18.77,62800.0,12.9744,13.0089,12.9399,12.9606,62800.0
2009-03-20 14:35:00,18.77,18.77,18.67,18.76,65600.0,12.9606,12.9606,12.8915,12.9537,65600.0
2009-03-20 14:40:00,18.76,18.76,18.57,18.65,73800.0,12.9537,12.9537,12.8225,12.8777,73800.0
2009-03-20 14:45:00,18.66,18.74,18.65,18.67,57100.0,12.8846,12.9399,12.8777,12.8915,57100.0
2009-03-20 14:50:00,18.67,18.71,18.64,18.68,39500.0,12.8915,12.9191,12.8708,12.8984,39500.0
2009-03-20 14:55:00,18.68,18.8,18.62,18.73,75900.0,12.8984,12.9813,12.857,12.933,75900.0
2009-03-20 15:00:00,18.73,18.87,18.73,18.8,79000.0,12.933,13.0296,12.933,12.9813,79000.0
2009-03-20 15:05:00,18.79,18.87,18.78,18.87,41100.0,12.9744,13.0296,12.9675,13.0296,41100.0
2009-03-20 15:10:00,18.87,18.96,18.84,18.84,82300.0,13.0296,13.0918,13.0089,13.0089,82300.0
2009-03-20 15:15:00,18.82,18.87,18.8,18.84,51200.0,12.9951,13.0296,12.9813,13.0089,51200.0
2009-03-20 15:20:00,18.84,19.03,18.8,19.03,93600.0,13.0089,13.1401,12.9813,13.1401,93600.0
2009-03-20 15:25:00,19.04,19.05,18.91,18.92,97900.0,13.147,13.1539,13.0572,13.0641,97900.0
2009-03-20 15:30:00,18.93,19.05,18.91,19.05,113600.0,13.0711,13.1539,13.0572,13.1539,113600.0
2009-03-20 15:35:00,19.05,19.08,18.9,18.93,106200.0,13.1539,13.1746,13.0503,13.0711,106200.0
2009-03-20 15:40:00,18.93,18.95,18.81,18.86,165800.0,13.0711,13.0849,12.9882,13.0227,165800.0
2009-03-20 15:45:00,18.87,18.92,18.66,18.66,204600.0,13.0296,13.0641,12.8846,12.8846,204600.0
2009-03-20 15:50:00,18.66,18.7,18.6,18.62,304300.0,12.8846,12.9122,12.8432,12.857,304300.0
2009-03-20 15:55:00,18.62,18.63,18.57,18.59,499900.0,12.857,12.8639,12.8225,12.8363,499900.0
2009-03-23 09:30:00,19.28,19.92,19.27,19.46,156300.0,13.3127,13.7546,13.3058,13.437,156300.0
2009-03-23 09:35:00,19.49,19.5,19.27,19.39,144300.0,13.4577,13.4646,13.3058,13.3887,144300.0
2009-03-23 09:40:00,19.39,19.49,19.33,19.45,138300.0,13.3887,13.4577,13.3472,13.4301,138300.0
2009-03-23 09:45:00,19.45,19.47,19.19,19.26,90100.0,13.4301,13.4439,13.2506,13.2989,90100.0
2009-03-23 09:50:00,19.25,19.45,19.14,19.45,72200.0,13.292,13.4301,13.2161,13.4301,72200.0
2009-03-23 09:55:00,19.45,19.57,19.34,19.56,59400.0,13.4301,13.513,13.3542,13.5061,59400.0
2009-03-23 10:00:00,19.56,19.71,19.44,19.44,114600.0,13.5061,13.6096,13.4232,13.4232,114600.0
2009-03-23 10:05:00,19.44,19.58,19.36,19.5,76000.0,13.4232,13.5199,13.368,13.4646,76000.0
2009-03-23 10:10:00,19.5,19.5,19.36,19.4,54200.0,13.4646,13.4646,13.368,13.3956,54200.0
2009-03-23 10:15:00,19.41,19.59,19.4,19.46,83500.0,13.4025,13.5268,13.3956,13.437,83500.0
2009-03-23 10:20:00,19.47,19.6,19.42,19.43,57900.0,13.4439,13.5337,13.4094,13.4163,57900.0
2009-03-23 10:25:00,19.43,19.48,19.39,19.48,27100.0,13.4163,13.4508,13.3887,13.4508,27100.0
2009-03-23 10:30:00,19.49,19.6,19.49,19.59,43300.0,13.4577,13.5337,13.4577,13.5268,43300.0
2009-03-23 10:35:00,19.57,19.68,19.5,19.51,61300.0,13.513,13.5889,13.4646,13.4715,61300.0
2009-03-23 10:40:00,19.52,19.57,19.5,19.55,47900.0,13.4784,13.513,13.4646,13.4992,47900.0
2009-03-23 10:45:00,19.55,19.55,19.44,19.52,57300.0,13.4992,13.4992,13.4232,13.4784,57300.0
2009-03-23 10:50:00,19.53,19.64,19.49,19.53,63500.0,13.4853,13.5613,13.4577,13.4853,63500.0
2009-03-23 10:55:00,19.54,19.73,19.54,19.7,86500.0,13.4923,13.6234,13.4923,13.6027,86500.0
2009-03-23 11:00:00,19.7,19.73,19.63,19.65,60900.0,13.6027,13.6234,13.5544,13.5682,60900.0
2009-03-23 11:05:00,19.65,19.72,19.62,19.62,45700.0,13.5682,13.6165,13.5475,13.5475,45700.0
2009-03-23 11:10:00,19.62,19.64,19.56,19.59,57900.0,13.5475,13.5613,13.5061,13.5268,57900.0
2009-03-23 11:15:00,19.59,19.66,19.56,19.58,40100.0,13.5268,13.5751,13.5061,13.5199,40100.0
2009-03-23 11:20:00,19.56,19.6,19.47,19.5,31600.0,13.5061,13.5337,13.4439,13.4646,31600.0
2009-03-23 11:25:00,19.51,19.57,19.47,19.53,49400.0,13.4715,13.513,13.4439,13.4853,49400.0
2009-03-23 11:30:00,19.54,19.65,19.53,19.54,64900.0,13.4923,13.5682,13.4853,13.4923,64900.0
2009-03-23 11:35:00,19.54,19.54,19.45,19.48,35900.0,13.4923,13.4923,13.4301,13.4508,35900.0
2009-03-23 11:40:00,19.48,19.54,19.46,19.52,29600.0,13.4508,13.4923,13.437,13.4784,29600.0
2009-03-23 11:45:00,19.54,19.6,19.5,19.52,32500.0,13.4923,13.5337,13.4646,13.4784,32500.0
2009-03-23 11:50:00,19.53,19.64,19.49,19.59,60200.0,13.4853,13.5613,13.4577,13.5268,60200.0
2009-03-23 11:55:00,19.59,19.66,19.57,19.57,55300.0,13.5268,13.5751,13.513,13.513,55300.0
2009-03-23 12:00:00,19.58,19.58,19.49,19.5,37200.0,13.5199,13.5199,13.4577,13.4646,37200.0
2009-03-23 12:05:00,19.5,19.55,19.48,19.53,41500.0,13.4646,13.4992,13.4508,13.4853,41500.0
2009-03-23 12:10:00,19.54,19.59,19.5,19.5,47300.0,13.4923,13.5268,13.4646,13.4646,47300.0
2009-03-23 12:15:00,19.5,19.52,19.44,19.44,37500.0,13.4646,13.4784,13.4232,13.4232,37500.0
2009-03-23 12:20:00,19.45,19.48,19.42,19.47,33100.0,13.4301,13.4508,13.4094,13.4439,33100.0
2009-03-23 12:25:00,19.46,19.51,19.42,19.5,28400.0,13.437,13.4715,13.4094,13.4646,28400.0
2009-03-23 12:30:00,19.51,19.57,19.5,19.53,35700.0,13.4715,13.513,13.4646,13.4853,35700.0
2009-03-23 12:35:00,19.53,19.57,19.53,19.55,29300.0,13.4853,13.513,13.4853,13.4992,29300.0
2009-03-23 12:40:00,19.55,19.57,19.46,19.46,24200.0,13.4992,13.513,13.437,13.437,24200.0
2009-03-23 12:45:00,19.45,19.49,19.45,19.48,15300.0,13.4301,13.4577,13.4301,13.4508,15300.0
2009-03-23 12:50:00,19.47,19.57,19.45,19.52,30000.0,13.4439,13.513,13.4301,13.4784,30000.0
2009-03-23 12:55:00,19.52,19.52,19.43,19.45,23300.0,13.4784,13.4784,13.4163,13.4301,23300.0
2009-03-23 13:00:00,19.44,19.48,19.38,19.4,29600.0,13.4232,13.4508,13.3818,13.3956,29600.0
2009-03-23 13:05:00,19.4,19.44,19.39,19.44,22300.0,13.3956,13.4232,13.3887,13.4232,22300.0
2009-03-23 13:10:00,19.45,19.68,19.45,19.64,60000.0,13.4301,13.5889,13.4301,13.5613,60000.0
2009-03-23 13:15:00,19.63,19.68,19.53,19.53,64800.0,13.5544,13.5889,13.4853,13.4853,64800.0
2009-03-23 13:20:00,19.54,19.56,19.49,19.52,38500.0,13.4923,13.5061,13.4577,13.4784,38500.0
2009-03-23 13:25:00,19.5,19.51,19.35,19.38,67300.0,13.4646,13.4715,13.3611,13.3818,67300.0
2009-03-23 13:30:00,19.38,19.45,19.36,19.39,38700.0,13.3818,13.4301,13.368,13.3887,38700.0
2009-03-23 13:35:00,19.38,19.41,19.31,19.34,41300.0,13.3818,13.4025,13.3334,13.3542,41300.0
2009-03-23 13:40:00,19.32,19.35,19.28,19.29,29100.0,13.3403,13.3611,13.3127,13.3196,29100.0
2009-03-23 13:45:00,19.31,19.45,19.3,19.44,34200.0,13.3334,13.4301,13.3265,13.4232,34200.0
2009-03-23 13:50:00,19.44,19.52,19.43,19.52,80500.0,13.4232,13.4784,13.4163,13.4784,80500.0
2009-03-23 13:55:00,19.52,19.53,19.43,19.47,69500.0,13.4784,13.4853,13.4163,13.4439,69500.0
2009-03-23 14:00:00,19.46,19.54,19.45,19.54,35500.0,13.437,13.4923,13.4301,13.4923,35500.0
2009-03-23 14:05:00,19.54,19.59,19.5,19.58,70400.0,13.4923,13.5268,13.4646,13.5199,70400.0
2009-03-23 14:10:00,19.58,19.61,19.52,19.57,185700.0,13.5199,13.5406,13.4784,13.513,185700.0
2009-03-23 14:15:00,19.57,19.61,19.54,19.61,52200.0,13.513,13.5406,13.4923,13.5406,52200.0
2009-03-23 14:20:00,19.6,19.64,19.6,19.61,42300.0,13.5337,13.5613,13.5337,13.5406,42300.0
2009-03-23 14:25:00,19.61,19.73,19.61,19.7,61000.0,13.5406,13.6234,13.5406,13.6027,61000.0
2009-03-23 14:30:00,19.7,19.78,19.7,19.74,64800.0,13.6027,13.658,13.6027,13.6304,64800.0
2009-03-23 14:35:00,19.75,19.82,19.7,19.7,72300.0,13.6373,13.6856,13.6027,13.6027,72300.0
2009-03-23 14:40:00,19.7,19.75,19.66,19.68,122600.0,13.6027,13.6373,13.5751,13.5889,122600.0
2009-03-23 14:45:00,19.69,19.83,19.68,19.83,147700.0,13.5958,13.6925,13.5889,13.6925,147700.0
2009-03-23 14:50:00,19.82,19.93,19.78,19.85,180200.0,13.6856,13.7615,13.658,13.7063,180200.0
2009-03-23 14:55:00,19.85,19.95,19.83,19.93,68500.0,13.7063,13.7754,13.6925,13.7615,68500.0
2009-03-23 15:00:00,19.93,19.97,19.83,19.93,90500.0,13.7615,13.7892,13.6925,13.7615,90500.0
2009-03-23 15:05:00,19.94,19.97,19.85,19.86,81300.0,13.7685,13.7892,13.7063,13.7132,81300.0
2009-03-23 15:10:00,19.86,19.97,19.85,19.95,86400.0,13.7132,13.7892,13.7063,13.7754,86400.0
2009-03-23 15:15:00,19.96,20.11,19.93,20.05,161600.0,13.7823,13.8858,13.7615,13.8444,161600.0
2009-03-23 15:20:00,20.05,20.08,19.96,20.01,137400.0,13.8444,13.8651,13.7823,13.8168,137400.0
2009-03-23 15:25:00,20.01,20.12,20.01,20.12,121100.0,13.8168,13.8927,13.8168,13.8927,121100.0
2009-03-23 15:30:00,20.13,20.2,20.09,20.12,183600.0,13.8996,13.948,13.872,13.8927,183600.0
2009-03-23 15:35:00,20.12,20.29,20.11,20.27,151100.0,13.8927,14.0101,13.8858,13.9963,151100.0
2009-03-23 15:40:00,20.27,20.46,20.27,20.37,356400.0,13.9963,14.1275,13.9963,14.0654,356400.0
2009-03-23 15:45:00,20.38,20.59,20.37,20.59,338600.0,14.0723,14.2173,14.0654,14.2173,338600.0
2009-03-23 15:50:00,20.58,20.98,20.58,20.96,950200.0,14.2104,14.4866,14.2104,14.4728,950200.0
2009-03-23 15:55:00,20.96,21.25,20.92,21.24,1401900.0,14.4728,14.673,14.4451,14.6661,1401900.0
2009-03-24 09:30:00,20.48,20.77,20.06,20.42,206200.0,14.1413,14.3416,13.8513,14.0999,206200.0
2009-03-24 09:35:00,20.42,20.42,20.11,20.34,150300.0,14.0999,14.0999,13.8858,14.0446,150300.0
2009-03-24 09:40:00,20.34,20.69,20.21,20.64,173900.0,14.0446,14.2863,13.9549,14.2518,173900.0
2009-03-24 09:45:00,20.65,20.68,20.34,20.47,168500.0,14.2587,14.2794,14.0446,14.1344,168500.0
2009-03-24 09:50:00,20.46,20.69,20.39,20.68,86400.0,14.1275,14.2863,14.0792,14.2794,86400.0
2009-03-24 09:55:00,20.68,20.84,20.66,20.82,109300.0,14.2794,14.3899,14.2656,14.3761,109300.0
2009-03-24 10:00:00,20.82,21.29,20.81,21.1,229700.0,14.3761,14.7006,14.3692,14.5694,229700.0
2009-03-24 10:05:00,21.1,21.25,21.03,21.08,135500.0,14.5694,14.673,14.5211,14.5556,135500.0
2009-03-24 10:10:00,21.07,21.26,20.95,21.05,101700.0,14.5487,14.6799,14.4658,14.5349,101700.0
2009-03-24 10:15:00,21.03,21.1,20.9,20.93,100400.0,14.5211,14.5694,14.4313,14.452,100400.0
2009-03-24 10:20:00,20.93,21.17,20.91,21.13,116600.0,14.452,14.6178,14.4382,14.5901,116600.0
2009-03-24 10:25:00,21.12,21.39,21.05,21.07,164900.0,14.5832,14.7697,14.5349,14.5487,164900.0
2009-03-24 10:30:00,21.08,21.13,20.95,21.06,87900.0,14.5556,14.5901,14.4658,14.5418,87900.0
2009-03-24 10:35:00,21.06,21.06,20.77,20.86,136100.0,14.5418,14.5418,14.3416,14.4037,136100.0
2009-03-24 10:40:00,20.87,20.97,20.8,20.86,48900.0,14.4106,14.4797,14.3623,14.4037,48900.0
2009-03-24 10:45:00,20.84,20.84,20.71,20.8,97300.0,14.3899,14.3899,14.3001,14.3623,97300.0
2009-03-24 10:50:00,20.8,20.89,20.76,20.79,48500.0,14.3623,14.4244,14.3347,14.3554,48500.0
2009-03-24 10:55:00,20.79,20.89,20.78,20.8,42800.0,14.3554,14.4244,14.3485,14.3623,42800.0
2009-03-24 11:00:00,20.8,20.93,20.69,20.85,76600.0,14.3623,14.452,14.2863,14.3968,76600.0
2009-03-24 11:05:00,20.84,20.98,20.8,20.92,58400.0,14.3899,14.4866,14.3623,14.4451,58400.0
2009-03-24 11:10:00,20.91,21.0,20.86,20.88,111200.0,14.4382,14.5004,14.4037,14.4175,111200.0
2009-03-24 11:15:00,20.88,20.9,20.8,20.8,72600.0,14.4175,14.4313,14.3623,14.3623,72600.0
2009-03-24 11:20:00,20.81,20.9,20.81,20.86,105300.0,14.3692,14.4313,14.3692,14.4037,105300.0
2009-03-24 11:25:00,20.86,20.86,20.78,20.81,120000.0,14.4037,14.4037,14.3485,14.3692,120000.0
2009-03-24 11:30:00,20.8,20.85,20.72,20.73,74300.0,14.3623,14.3968,14.307,14.3139,74300.0
2009-03-24 11:35:00,20.72,20.81,20.72,20.8,59300.0,14.307,14.3692,14.307,14.3623,59300.0
2009-03-24 11:40:00,20.8,20.86,20.77,20.78,87500.0,14.3623,14.4037,14.3416,14.3485,87500.0
2009-03-24 11:45:00,20.78,20.78,20.68,20.73,59300.0,14.3485,14.3485,14.2794,14.3139,59300.0
2009-03-24 11:50:00,20.74,20.8,20.53,20.66,126400.0,14.3208,14.3623,14.1758,14.2656,126400.0
2009-03-24 11:55:00,20.66,20.66,20.47,20.51,82400.0,14.2656,14.2656,14.1344,14.162,82400.0
2009-03-24 12:00:00,20.52,20.52,20.4,20.4,47900.0,14.1689,14.1689,14.0861,14.0861,47900.0
2009-03-24 12:05:00,20.4,20.56,20.4,20.45,50900.0,14.0861,14.1966,14.0861,14.1206,50900.0
2009-03-24 12:10:00,20.45,20.57,20.41,20.53,38900.0,14.1206,14.2035,14.093,14.1758,38900.0
2009-03-24 12:15:00,20.53,20.65,20.52,20.6,21600.0,14.1758,14.2587,14.1689,14.2242,21600.0
2009-03-24 12:20:00,20.59,20.6,20.52,20.57,24400.0,14.2173,14.2242,14.1689,14.2035,24400.0
2009-03-24 12:25:00,20.58,20.65,20.57,20.62,25900.0,14.2104,14.2587,14.2035,14.238,25900.0
2009-03-24 12:30:00,20.64,20.72,20.63,20.66,29400.0,14.2518,14.307,14.2449,14.2656,29400.0
2009-03-24 12:35:00,20.65,20.7,20.51,20.52,38400.0,14.2587,14.2932,14.162,14.1689,38400.0
2009-03-24 12:40:00,20.52,20.58,20.49,20.56,27300.0,14.1689,14.2104,14.1482,14.1966,27300.0
2009-03-24 12:45:00,20.54,20.75,20.53,20.75,36600.0,14.1827,14.3278,14.1758,14.3278,36600.0
2009-03-24 12:50:00,20.75,20.77,20.65,20.74,54200.0,14.3278,14.3416,14.2587,14.3208,54200.0
2009-03-24 12:55:00,20.74,20.74,20.63,20.64,55300.0,14.3208,14.3208,14.2449,14.2518,55300.0
2009-03-24 13:00:00,20.64,20.69,20.58,20.58,49800.0,14.2518,14.2863,14.2104,14.2104,49800.0
2009-03-24 13:05:00,20.58,20.62,20.51,20.62,66300.0,14.2104,14.238,14.162,14.238,66300.0
2009-03-24 13:10:00,20.62,20.73,20.51,20.73,49600.0,14.238,14.3139,14.162,14.3139,49600.0
2009-03-24 13:15:00,20.73,20.73,20.61,20.68,69700.0,14.3139,14.3139,14.2311,14.2794,69700.0
2009-03-24 13:20:00,20.69,20.8,20.69,20.78,35200.0,14.2863,14.3623,14.2863,14.3485,35200.0
2009-03-24 13:25:00,20.77,20.87,20.76,20.81,40400.0,14.3416,14.4106,14.3347,14.3692,40400.0
2009-03-24 13:30:00,20.81,20.84,20.62,20.62,67300.0,14.3692,14.3899,14.238,14.238,67300.0
2009-03-24 13:35:00,20.61,20.68,20.6,20.62,46200.0,14.2311,14.2794,14.2242,14.238,46200.0
2009-03-24 13:40:00,20.62,20.76,20.62,20.76,40500.0,14.238,14.3347,14.238,14.3347,40500.0
2009-03-24 13:45:00,20.76,20.82,20.66,20.67,36800.0,14.3347,14.3761,14.2656,14.2725,36800.0
2009-03-24 13:50:00,20.67,20.69,20.48,20.53,108400.0,14.2725,14.2863,14.1413,14.1758,108400.0
2009-03-24 13:55:00,20.53,20.65,20.5,20.63,54700.0,14.1758,14.2587,14.1551,14.2449,54700.0
2009-03-24 14:00:00,20.64,20.67,20.55,20.58,48500.0,14.2518,14.2725,14.1897,14.2104,48500.0
2009-03-24 14:05:00,20.61,20.74,20.61,20.7,81400.0,14.2311,14.3208,14.2311,14.2932,81400.0
2009-03-24 14:10:00,20.71,20.73,20.55,20.6,100700.0,14.3001,14.3139,14.1897,14.2242,100700.0
2009-03-24 14:15:00,20.6,20.61,20.53,20.58,110700.0,14.2242,14.2311,14.1758,14.2104,110700.0
2009-03-24 14:20:00,20.58,20.68,20.49,20.56,122400.0,14.2104,14.2794,14.1482,14.1966,122400.0
2009-03-24 14:25:00,20.56,20.58,20.4,20.42,94300.0,14.1966,14.2104,14.0861,14.0999,94300.0
2009-03-24 14:30:00,20.41,20.5,20.33,20.37,53900.0,14.093,14.1551,14.0377,14.0654,53900.0
2009-03-24 14:35:00,20.37,20.44,20.33,20.4,49500.0,14.0654,14.1137,14.0377,14.0861,49500.0
2009-03-24 14:40:00,20.4,20.53,20.39,20.44,45100.0,14.0861,14.1758,14.0792,14.1137,45100.0
2009-03-24 14:45:00,20.44,20.56,20.43,20.47,71200.0,14.1137,14.1966,14.1068,14.1344,71200.0
2009-03-24 14:50:00,20.46,20.5,20.22,20.29,102200.0,14.1275,14.1551,13.9618,14.0101,102200.0
2009-03-24 14:55:00,20.28,20.4,20.21,20.39,71000.0,14.0032,14.0861,13.9549,14.0792,71000.0
2009-03-24 15:00:00,20.39,20.45,20.29,20.29,60100.0,14.0792,14.1206,14.0101,14.0101,60100.0
2009-03-24 15:05:00,20.29,20.29,20.15,20.2,133600.0,14.0101,14.0101,13.9135,13.948,133600.0
2009-03-24 15:10:00,20.2,20.27,20.18,20.22,110900.0,13.948,13.9963,13.9342,13.9618,110900.0
2009-03-24 15:15:00,20.22,20.42,20.22,20.26,79300.0,13.9618,14.0999,13.9618,13.9894,79300.0
2009-03-24 15:20:00,20.27,20.34,20.21,20.22,66600.0,13.9963,14.0446,13.9549,13.9618,66600.0
2009-03-24 15:25:00,20.22,20.29,20.17,20.28,78200.0,13.9618,14.0101,13.9273,14.0032,78200.0
2009-03-24 15:30:00,20.28,20.33,20.19,20.28,87800.0,14.0032,14.0377,13.9411,14.0032,87800.0
2009-03-24 15:35:00,20.28,20.44,20.28,20.33,92400.0,14.0032,14.1137,14.0032,14.0377,92400.0
2009-03-24 15:40:00,20.33,20.38,20.21,20.21,165300.0,14.0377,14.0723,13.9549,13.9549,165300.0
2009-03-24 15:45:00,20.22,20.31,20.06,20.08,246700.0,13.9618,14.0239,13.8513,13.8651,246700.0
2009-03-24 15:50:00,20.07,20.18,19.86,19.87,323700.0,13.8582,13.9342,13.7132,13.7201,323700.0
2009-03-24 15:55:00,19.88,19.88,19.63,19.65,822300.0,13.727,13.727,13.5544,13.5682,822300.0
2009-03-25 09:30:00,19.89,20.39,19.75,20.27,104600.0,13.7339,14.0792,13.6373,13.9963,104600.0
2009-03-25 09:35:00,20.25,20.34,20.01,20.2,68500.0,13.9825,14.0446,13.8168,13.948,68500.0
2009-03-25 09:40:00,20.18,20.43,20.18,20.38,75400.0,13.9342,14.1068,13.9342,14.0723,75400.0
2009-03-25 09:45:00,20.38,20.41,20.12,20.2,116500.0,14.0723,14.093,13.8927,13.948,116500.0
2009-03-25 09:50:00,20.21,20.46,20.18,20.38,82500.0,13.9549,14.1275,13.9342,14.0723,82500.0
2009-03-25 09:55:00,20.39,20.54,20.32,20.46,73500.0,14.0792,14.1827,14.0308,14.1275,73500.0
2009-03-25 10:00:00,20.47,20.76,20.47,20.66,103100.0,14.1344,14.3347,14.1344,14.2656,103100.0
2009-03-25 10:05:00,20.66,20.74,20.54,20.71,69700.0,14.2656,14.3208,14.1827,14.3001,69700.0
2009-03-25 10:10:00,20.71,20.72,20.53,20.61,77700.0,14.3001,14.307,14.1758,14.2311,77700.0
2009-03-25 10:15:00,20.59,20.6,20.49,20.52,73900.0,14.2173,14.2242,14.1482,14.1689,73900.0
2009-03-25 10:20:00,20.54,20.54,20.4,20.46,53800.0,14.1827,14.1827,14.0861,14.1275,53800.0
2009-03-25 10:25:00,20.48,20.48,20.35,20.36,41800.0,14.1413,14.1413,14.0516,14.0585,41800.0
2009-03-25 10:30:00,20.37,20.57,20.35,20.55,61600.0,14.0654,14.2035,14.0516,14.1897,61600.0
2009-03-25 10:35:00,20.54,20.65,20.49,20.62,144900.0,14.1827,14.2587,14.1482,14.238,144900.0
2009-03-25 10:40:00,20.61,20.64,20.44,20.5,86800.0,14.2311,14.2518,14.1137,14.1551,86800.0
2009-03-25 10:45:00,20.49,20.57,20.39,20.42,49700.0,14.1482,14.2035,14.0792,14.0999,49700.0
2009-03-25 10:50:00,20.42,20.48,20.38,20.4,49800.0,14.0999,14.1413,14.0723,14.0861,49800.0
2009-03-25 10:55:00,20.4,20.46,20.31,20.32,49400.0,14.0861,14.1275,14.0239,14.0308,49400.0
2009-03-25 11:00:00,20.32,20.39,20.26,20.36,40800.0,14.0308,14.0792,13.9894,14.0585,40800.0
2009-03-25 11:05:00,20.36,20.46,20.3,20.42,37700.0,14.0585,14.1275,14.017,14.0999,37700.0
2009-03-25 11:10:00,20.43,20.43,20.19,20.2,59600.0,14.1068,14.1068,13.9411,13.948,59600.0
2009-03-25 11:15:00,20.19,20.21,20.07,20.13,168200.0,13.9411,13.9549,13.8582,13.8996,168200.0
2009-03-25 11:20:00,20.12,20.15,19.97,19.99,149100.0,13.8927,13.9135,13.7892,13.803,149100.0
2009-03-25 11:25:00,19.99,20.03,19.97,19.99,197200.0,13.803,13.8306,13.7892,13.803,197200.0
2009-03-25 11:30:00,19.99,20.04,19.89,19.9,202300.0,13.803,13.8375,13.7339,13.7408,202300.0
2009-03-25 11:35:00,19.89,20.05,19.85,20.03,69400.0,13.7339,13.8444,13.7063,13.8306,69400.0
2009-03-25 11:40:00,20.02,20.08,19.95,20.07,52400.0,13.8237,13.8651,13.7754,13.8582,52400.0
2009-03-25 11:45:00,20.07,20.13,20.04,20.04,76100.0,13.8582,13.8996,13.8375,13.8375,76100.0
2009-03-25 11:50:00,20.04,20.04,19.97,19.98,87200.0,13.8375,13.8375,13.7892,13.7961,87200.0
2009-03-25 11:55:00,19.98,20.0,19.93,19.97,65200.0,13.7961,13.8099,13.7615,13.7892,65200.0
2009-03-25 12:00:00,19.97,20.13,19.92,20.0,110900.0,13.7892,13.8996,13.7546,13.8099,110900.0
2009-03-25 12:05:00,20.0,20.11,19.99,20.08,66100.0,13.8099,13.8858,13.803,13.8651,66100.0
2009-03-25 12:10:00,20.08,20.08,20.02,20.04,33100.0,13.8651,13.8651,13.8237,13.8375,33100.0
2009-03-25 12:15:00,20.04,20.04,19.92,19.95,49900.0,13.8375,13.8375,13.7546,13.7754,49900.0
2009-03-25 12:20:00,19.95,19.99,19.79,19.85,72600.0,13.7754,13.803,13.6649,13.7063,72600.0
2009-03-25 12:25:00,19.82,20.03,19.82,20.01,52500.0,13.6856,13.8306,13.6856,13.8168,52500.0
2009-03-25 12:30:00,20.01,20.06,19.9,19.91,49100.0,13.8168,13.8513,13.7408,13.7477,49100.0
2009-03-25 12:35:00,19.92,19.99,19.87,19.98,31200.0,13.7546,13.803,13.7201,13.7961,31200.0
2009-03-25 12:40:00,19.97,20.0,19.91,19.92,32100.0,13.7892,13.8099,13.7477,13.7546,32100.0
2009-03-25 12:45:00,19.91,19.93,19.86,19.87,53400.0,13.7477,13.7615,13.7132,13.7201,53400.0
2009-03-25 12:50:00,19.87,19.88,19.73,19.78,41600.0,13.7201,13.727,13.6234,13.658,41600.0
2009-03-25 12:55:00,19.77,19.87,19.77,19.82,29800.0,13.6511,13.7201,13.6511,13.6856,29800.0
2009-03-25 13:00:00,19.82,19.92,19.8,19.84,72500.0,13.6856,13.7546,13.6718,13.6994,72500.0
2009-03-25 13:05:00,19.84,19.85,19.77,19.78,34800.0,13.6994,13.7063,13.6511,13.658,34800.0
2009-03-25 13:10:00,19.78,19.82,19.7,19.71,40800.0,13.658,13.6856,13.6027,13.6096,40800.0
2009-03-25 13:15:00,19.7,19.77,19.6,19.64,82500.0,13.6027,13.6511,13.5337,13.5613,82500.0
2009-03-25 13:20:00,19.62,19.76,19.62,19.73,48100.0,13.5475,13.6442,13.5475,13.6234,48100.0
2009-03-25 13:25:00,19.74,19.77,19.59,19.62,59900.0,13.6304,13.6511,13.5268,13.5475,59900.0
2009-03-25 13:30:00,19.62,19.65,19.62,19.63,55400.0,13.5475,13.5682,13.5475,13.5544,55400.0
2009-03-25 13:35:00,19.63,19.64,19.53,19.54,65600.0,13.5544,13.5613,13.4853,13.4923,65600.0
2009-03-25 13:40:00,19.54,19.57,19.4,19.46,91400.0,13.4923,13.513,13.3956,13.437,91400.0
2009-03-25 13:45:00,19.48,19.5,19.4,19.47,64400.0,13.4508,13.4646,13.3956,13.4439,64400.0
2009-03-25 13:50:00,19.47,19.77,19.45,19.69,88600.0,13.4439,13.6511,13.4301,13.5958,88600.0
2009-03-25 13:55:00,19.69,19.75,19.54,19.54,47400.0,13.5958,13.6373,13.4923,13.4923,47400.0
2009-03-25 14:00:00,19.54,19.57,19.24,19.29,105100.0,13.4923,13.513,13.2851,13.3196,105100.0
2009-03-25 14:05:00,19.28,19.38,19.23,19.29,100400.0,13.3127,13.3818,13.2782,13.3196,100400.0
2009-03-25 14:10:00,19.3,19.48,19.25,19.41,67600.0,13.3265,13.4508,13.292,13.4025,67600.0
2009-03-25 14:15:00,19.43,19.43,19.23,19.35,64500.0,13.4163,13.4163,13.2782,13.3611,64500.0
2009-03-25 14:20:00,19.32,19.47,19.27,19.43,46800.0,13.3403,13.4439,13.3058,13.4163,46800.0
2009-03-25 14:25:00,19.41,19.48,19.27,19.27,64900.0,13.4025,13.4508,13.3058,13.3058,64900.0
2009-03-25 14:30:00,19.26,19.38,19.2,19.2,97200.0,13.2989,13.3818,13.2575,13.2575,97200.0
2009-03-25 14:35:00,19.2,19.21,19.07,19.09,125900.0,13.2575,13.2644,13.1677,13.1815,125900.0
2009-03-25 14:40:00,19.08,19.16,18.94,19.06,116900.0,13.1746,13.2299,13.078,13.1608,116900.0
2009-03-25 14:45:00,19.05,19.11,18.91,19.11,152900.0,13.1539,13.1953,13.0572,13.1953,152900.0
2009-03-25 14:50:00,19.1,19.1,18.94,19.1,110400.0,13.1884,13.1884,13.078,13.1884,110400.0
2009-03-25 14:55:00,19.1,19.16,18.96,18.96,93900.0,13.1884,13.2299,13.0918,13.0918,93900.0
2009-03-25 15:00:00,18.97,19.04,18.83,18.97,222300.0,13.0987,13.147,13.002,13.0987,222300.0
2009-03-25 15:05:00,18.97,19.07,18.94,18.99,105200.0,13.0987,13.1677,13.078,13.1125,105200.0
2009-03-25 15:10:00,18.98,19.18,18.98,19.11,95900.0,13.1056,13.2437,13.1056,13.1953,95900.0
2009-03-25 15:15:00,19.1,19.28,19.09,19.25,102100.0,13.1884,13.3127,13.1815,13.292,102100.0
2009-03-25 15:20:00,19.25,19.43,19.2,19.42,120900.0,13.292,13.4163,13.2575,13.4094,120900.0
2009-03-25 15:25:00,19.41,19.62,19.36,19.6,133400.0,13.4025,13.5475,13.368,13.5337,133400.0
2009-03-25 15:30:00,19.6,19.72,19.46,19.52,159400.0,13.5337,13.6165,13.437,13.4784,159400.0
2009-03-25 15:35:00,19.52,19.59,19.47,19.51,99900.0,13.4784,13.5268,13.4439,13.4715,99900.0
2009-03-25 15:40:00,19.5,19.62,19.34,19.62,207600.0,13.4646,13.5475,13.3542,13.5475,207600.0
2009-03-25 15:45:00,19.62,19.73,19.58,19.63,235100.0,13.5475,13.6234,13.5199,13.5544,235100.0
2009-03-25 15:50:00,19.63,19.84,19.56,19.83,283100.0,13.5544,13.6994,13.5061,13.6925,283100.0
2009-03-25 15:55:00,19.83,20.13,19.82,19.99,980800.0,13.6925,13.8996,13.6856,13.803,980800.0
2009-03-26 09:30:00,20.32,20.32,19.73,19.73,127700.0,14.0308,14.0308,13.6234,13.6234,127700.0
2009-03-26 09:35:00,19.73,20.36,19.6,19.75,191400.0,13.6234,14.0585,13.5337,13.6373,191400.0
2009-03-26 09:40:00,19.75,19.98,19.67,19.8,127500.0,13.6373,13.7961,13.582,13.6718,127500.0
2009-03-26 09:45:00,19.83,19.9,19.47,19.56,149400.0,13.6925,13.7408,13.4439,13.5061,149400.0
2009-03-26 09:50:00,19.56,19.69,19.44,19.53,108900.0,13.5061,13.5958,13.4232,13.4853,108900.0
2009-03-26 09:55:00,19.55,19.63,19.47,19.55,111900.0,13.4992,13.5544,13.4439,13.4992,111900.0
2009-03-26 10:00:00,19.56,19.82,19.56,19.77,84700.0,13.5061,13.6856,13.5061,13.6511,84700.0
2009-03-26 10:05:00,19.75,19.93,19.75,19.78,78800.0,13.6373,13.7615,13.6373,13.658,78800.0
2009-03-26 10:10:00,19.79,19.79,19.53,19.59,73800.0,13.6649,13.6649,13.4853,13.5268,73800.0
2009-03-26 10:15:00,19.62,19.93,19.6,19.91,33800.0,13.5475,13.7615,13.5337,13.7477,33800.0
2009-03-26 10:20:00,19.92,19.99,19.85,19.9,51500.0,13.7546,13.803,13.7063,13.7408,51500.0
2009-03-26 10:25:00,19.92,19.96,19.75,19.76,24500.0,13.7546,13.7823,13.6373,13.6442,24500.0
2009-03-26 10:30:00,19.76,19.9,19.71,19.9,57000.0,13.6442,13.7408,13.6096,13.7408,57000.0
2009-03-26 10:35:00,19.9,20.09,19.9,20.0,74800.0,13.7408,13.872,13.7408,13.8099,74800.0
2009-03-26 10:40:00,19.99,20.25,19.99,20.21,52400.0,13.803,13.9825,13.803,13.9549,52400.0
2009-03-26 10:45:00,20.19,20.2,20.06,20.07,43300.0,13.9411,13.948,13.8513,13.8582,43300.0
2009-03-26 10:50:00,20.07,20.1,19.97,20.0,58900.0,13.8582,13.8789,13.7892,13.8099,58900.0
2009-03-26 10:55:00,20.0,20.07,19.94,20.04,44000.0,13.8099,13.8582,13.7685,13.8375,44000.0
2009-03-26 11:00:00,20.03,20.2,20.0,20.14,63400.0,13.8306,13.948,13.8099,13.9065,63400.0
2009-03-26 11:05:00,20.14,20.22,20.08,20.16,62500.0,13.9065,13.9618,13.8651,13.9204,62500.0
2009-03-26 11:10:00,20.16,20.22,20.11,20.19,28400.0,13.9204,13.9618,13.8858,13.9411,28400.0
2009-03-26 11:15:00,20.19,20.25,20.01,20.05,47800.0,13.9411,13.9825,13.8168,13.8444,47800.0
2009-03-26 11:20:00,20.05,20.1,20.01,20.06,34800.0,13.8444,13.8789,13.8168,13.8513,34800.0
2009-03-26 11:25:00,20.07,20.12,19.9,19.9,63500.0,13.8582,13.8927,13.7408,13.7408,63500.0
2009-03-26 11:30:00,19.91,20.05,19.89,19.94,52900.0,13.7477,13.8444,13.7339,13.7685,52900.0
2009-03-26 11:35:00,19.96,20.14,19.95,20.05,51300.0,13.7823,13.9065,13.7754,13.8444,51300.0
2009-03-26 11:40:00,20.04,20.12,20.01,20.09,56700.0,13.8375,13.8927,13.8168,13.872,56700.0
2009-03-26 11:45:00,20.08,20.08,19.94,19.99,67300.0,13.8651,13.8651,13.7685,13.803,67300.0
2009-03-26 11:50:00,20.0,20.01,19.8,19.93,77000.0,13.8099,13.8168,13.6718,13.7615,77000.0
2009-03-26 11:55:00,19.92,19.99,19.89,19.99,35200.0,13.7546,13.803,13.7339,13.803,35200.0
2009-03-26 12:00:00,19.99,20.05,19.95,20.02,61600.0,13.803,13.8444,13.7754,13.8237,61600.0
2009-03-26 12:05:00,20.02,20.11,19.96,20.02,88400.0,13.8237,13.8858,13.7823,13.8237,88400.0
2009-03-26 12:10:00,20.02,20.03,19.91,19.93,45100.0,13.8237,13.8306,13.7477,13.7615,45100.0
2009-03-26 12:15:00,19.92,19.99,19.87,19.96,59500.0,13.7546,13.803,13.7201,13.7823,59500.0
2009-03-26 12:20:00,19.97,20.06,19.94,20.0,80900.0,13.7892,13.8513,13.7685,13.8099,80900.0
2009-03-26 12:25:00,20.0,20.05,19.96,20.04,52400.0,13.8099,13.8444,13.7823,13.8375,52400.0
2009-03-26 12:30:00,20.05,20.05,19.93,20.0,51900.0,13.8444,13.8444,13.7615,13.8099,51900.0
2009-03-26 12:35:00,20.01,20.02,19.91,19.96,41000.0,13.8168,13.8237,13.7477,13.7823,41000.0
2009-03-26 12:40:00,19.97,20.0,19.76,19.79,36900.0,13.7892,13.8099,13.6442,13.6649,36900.0
2009-03-26 12:45:00,19.79,19.91,19.77,19.91,42300.0,13.6649,13.7477,13.6511,13.7477,42300.0
2009-03-26 12:50:00,19.92,19.97,19.84,19.87,40300.0,13.7546,13.7892,13.6994,13.7201,40300.0
2009-03-26 12:55:00,19.87,19.87,19.74,19.8,66500.0,13.7201,13.7201,13.6304,13.6718,66500.0
2009-03-26 13:00:00,19.78,20.11,19.78,20.06,95400.0,13.658,13.8858,13.658,13.8513,95400.0
2009-03-26 13:05:00,20.06,20.24,20.05,20.21,64500.0,13.8513,13.9756,13.8444,13.9549,64500.0
2009-03-26 13:10:00,20.21,20.29,20.13,20.15,72700.0,13.9549,14.0101,13.8996,13.9135,72700.0
2009-03-26 13:15:00,20.16,20.21,20.11,20.12,58100.0,13.9204,13.9549,13.8858,13.8927,58100.0
2009-03-26 13:20:00,20.12,20.25,20.11,20.17,131200.0,13.8927,13.9825,13.8858,13.9273,131200.0
2009-03-26 13:25:00,20.18,20.21,20.07,20.09,80300.0,13.9342,13.9549,13.8582,13.872,80300.0
2009-03-26 13:30:00,20.09,20.19,20.09,20.15,64700.0,13.872,13.9411,13.872,13.9135,64700.0
2009-03-26 13:35:00,20.15,20.2,20.06,20.16,98600.0,13.9135,13.948,13.8513,13.9204,98600.0
2009-03-26 13:40:00,20.16,20.18,20.04,20.14,139800.0,13.9204,13.9342,13.8375,13.9065,139800.0
2009-03-26 13:45:00,20.15,20.2,20.1,20.14,128700.0,13.9135,13.948,13.8789,13.9065,128700.0
2009-03-26 13:50:00,20.14,20.29,20.14,20.14,79200.0,13.9065,14.0101,13.9065,13.9065,79200.0
2009-03-26 13:55:00,20.14,20.24,20.12,20.16,62100.0,13.9065,13.9756,13.8927,13.9204,62100.0
2009-03-26 14:00:00,20.17,20.34,20.17,20.33,63500.0,13.9273,14.0446,13.9273,14.0377,63500.0
2009-03-26 14:05:00,20.32,20.41,20.29,20.32,75600.0,14.0308,14.093,14.0101,14.0308,75600.0
2009-03-26 14:10:00,20.34,20.42,20.28,20.35,60800.0,14.0446,14.0999,14.0032,14.0516,60800.0
2009-03-26 14:15:00,20.34,20.39,20.14,20.18,74900.0,14.0446,14.0792,13.9065,13.9342,74900.0
2009-03-26 14:20:00,20.19,20.31,20.18,20.3,31600.0,13.9411,14.0239,13.9342,14.017,31600.0
2009-03-26 14:25:00,20.32,20.35,20.14,20.16,115200.0,14.0308,14.0516,13.9065,13.9204,115200.0
2009-03-26 14:30:00,20.16,20.19,20.08,20.11,109500.0,13.9204,13.9411,13.8651,13.8858,109500.0
2009-03-26 14:35:00,20.11,20.23,20.05,20.16,55800.0,13.8858,13.9687,13.8444,13.9204,55800.0
2009-03-26 14:40:00,20.16,20.24,20.09,20.12,65200.0,13.9204,13.9756,13.872,13.8927,65200.0
2009-03-26 14:45:00,20.12,20.28,20.1,20.2,88900.0,13.8927,14.0032,13.8789,13.948,88900.0
2009-03-26 14:50:00,20.2,20.2,20.06,20.15,83600.0,13.948,13.948,13.8513,13.9135,83600.0
2009-03-26 14:55:00,20.14,20.21,19.96,20.0,120600.0,13.9065,13.9549,13.7823,13.8099,120600.0
2009-03-26 15:00:00,19.99,20.1,19.98,20.1,88000.0,13.803,13.8789,13.7961,13.8789,88000.0
2009-03-26 15:05:00,20.1,20.2,20.03,20.14,209800.0,13.8789,13.948,13.8306,13.9065,209800.0
2009-03-26 15:10:00,20.14,20.22,20.1,20.12,90700.0,13.9065,13.9618,13.8789,13.8927,90700.0
2009-03-26 15:15:00,20.14,20.22,20.02,20.14,109000.0,13.9065,13.9618,13.8237,13.9065,109000.0
2009-03-26 15:20:00,20.14,20.32,20.06,20.25,112800.0,13.9065,14.0308,13.8513,13.9825,112800.0
2009-03-26 15:25:00,20.25,20.4,20.23,20.32,137900.0,13.9825,14.0861,13.9687,14.0308,137900.0
2009-03-26 15:30:00,20.32,20.43,20.24,20.33,220900.0,14.0308,14.1068,13.9756,14.0377,220900.0
2009-03-26 15:35:00,20.33,20.37,20.26,20.34,260800.0,14.0377,14.0654,13.9894,14.0446,260800.0
2009-03-26 15:40:00,20.32,20.58,20.32,20.49,301900.0,14.0308,14.2104,14.0308,14.1482,301900.0
2009-03-26 15:45:00,20.49,20.51,20.3,20.37,252600.0,14.1482,14.162,14.017,14.0654,252600.0
2009-03-26 15:50:00,20.37,20.49,20.29,20.36,291900.0,14.0654,14.1482,14.0101,14.0585,291900.0
2009-03-26 15:55:00,20.36,20.49,20.35,20.39,327800.0,14.0585,14.1482,14.0516,14.0792,327800.0
2009-03-27 09:30:00,19.92,19.98,19.61,19.98,93000.0,13.7546,13.7961,13.5406,13.7961,93000.0
2009-03-27 09:35:00,19.98,20.04,19.66,19.86,96500.0,13.7961,13.8375,13.5751,13.7132,96500.0
2009-03-27 09:40:00,19.88,20.21,19.75,19.93,96400.0,13.727,13.9549,13.6373,13.7615,96400.0
2009-03-27 09:45:00,19.91,20.03,19.85,19.88,43300.0,13.7477,13.8306,13.7063,13.727,43300.0
2009-03-27 09:50:00,19.9,20.05,19.8,20.02,54900.0,13.7408,13.8444,13.6718,13.8237,54900.0
2009-03-27 09:55:00,20.05,20.13,19.92,20.01,77400.0,13.8444,13.8996,13.7546,13.8168,77400.0
2009-03-27 10:00:00,19.97,20.11,19.94,20.05,95500.0,13.7892,13.8858,13.7685,13.8444,95500.0
2009-03-27 10:05:00,20.04,20.12,19.98,20.0,78200.0,13.8375,13.8927,13.7961,13.8099,78200.0
2009-03-27 10:10:00,19.98,20.18,19.98,20.14,73400.0,13.7961,13.9342,13.7961,13.9065,73400.0
2009-03-27 10:15:00,20.12,20.13,20.03,20.06,35400.0,13.8927,13.8996,13.8306,13.8513,35400.0
2009-03-27 10:20:00,20.07,20.21,20.05,20.2,51000.0,13.8582,13.9549,13.8444,13.948,51000.0
2009-03-27 10:25:00,20.18,20.21,20.11,20.15,47500.0,13.9342,13.9549,13.8858,13.9135,47500.0
2009-03-27 10:30:00,20.17,20.21,20.06,20.21,40100.0,13.9273,13.9549,13.8513,13.9549,40100.0
2009-03-27 10:35:00,20.2,20.32,20.2,20.28,71800.0,13.948,14.0308,13.948,14.0032,71800.0
2009-03-27 10:40:00,20.28,20.38,20.28,20.29,69800.0,14.0032,14.0723,14.0032,14.0101,69800.0
2009-03-27 10:45:00,20.29,20.35,20.26,20.26,40200.0,14.0101,14.0516,13.9894,13.9894,40200.0
2009-03-27 10:50:00,20.26,20.44,20.26,20.41,121400.0,13.9894,14.1137,13.9894,14.093,121400.0
2009-03-27 10:55:00,20.41,20.48,20.29,20.34,71200.0,14.093,14.1413,14.0101,14.0446,71200.0
2009-03-27 11:00:00,20.34,20.36,20.25,20.35,61700.0,14.0446,14.0585,13.9825,14.0516,61700.0
2009-03-27 11:05:00,20.36,20.48,20.35,20.39,43000.0,14.0585,14.1413,14.0516,14.0792,43000.0
2009-03-27 11:10:00,20.39,20.53,20.34,20.5,48600.0,14.0792,14.1758,14.0446,14.1551,48600.0
2009-03-27 11:15:00,20.5,20.5,20.41,20.41,38600.0,14.1551,14.1551,14.093,14.093,38600.0
2009-03-27 11:20:00,20.41,20.48,20.4,20.44,92100.0,14.093,14.1413,14.0861,14.1137,92100.0
2009-03-27 11:25:00,20.45,20.5,20.39,20.41,52300.0,14.1206,14.1551,14.0792,14.093,52300.0
2009-03-27 11:30:00,20.42,20.44,20.38,20.39,68100.0,14.0999,14.1137,14.0723,14.0792,68100.0
2009-03-27 11:35:00,20.39,20.44,20.37,20.38,58400.0,14.0792,14.1137,14.0654,14.0723,58400.0
2009-03-27 11:40:00,20.37,20.44,20.36,20.42,49900.0,14.0654,14.1137,14.0585,14.0999,49900.0
2009-03-27 11:45:00,20.42,20.5,20.39,20.4,40400.0,14.0999,14.1551,14.0792,14.0861,40400.0
2009-03-27 11:50:00,20.4,20.43,20.39,20.4,37000.0,14.0861,14.1068,14.0792,14.0861,37000.0
2009-03-27 11:55:00,20.4,20.42,20.33,20.36,37100.0,14.0861,14.0999,14.0377,14.0585,37100.0
2009-03-27 12:00:00,20.36,20.46,20.32,20.44,20800.0,14.0585,14.1275,14.0308,14.1137,20800.0
2009-03-27 12:05:00,20.46,20.47,20.38,20.45,20100.0,14.1275,14.1344,14.0723,14.1206,20100.0
2009-03-27 12:10:00,20.43,20.47,20.38,20.47,56000.0,14.1068,14.1344,14.0723,14.1344,56000.0
2009-03-27 12:15:00,20.47,20.47,20.38,20.42,45400.0,14.1344,14.1344,14.0723,14.0999,45400.0
2009-03-27 12:20:00,20.4,20.44,20.4,20.4,28800.0,14.0861,14.1137,14.0861,14.0861,28800.0
2009-03-27 12:25:00,20.41,20.44,20.4,20.4,17900.0,14.093,14.1137,14.0861,14.0861,17900.0
2009-03-27 12:30:00,20.4,20.44,20.4,20.42,20000.0,14.0861,14.1137,14.0861,14.0999,20000.0
2009-03-27 12:35:00,20.41,20.43,20.4,20.41,24600.0,14.093,14.1068,14.0861,14.093,24600.0
2009-03-27 12:40:00,20.41,20.44,20.41,20.42,32900.0,14.093,14.1137,14.093,14.0999,32900.0
2009-03-27 12:45:00,20.42,20.53,20.42,20.48,27200.0,14.0999,14.1758,14.0999,14.1413,27200.0
2009-03-27 12:50:00,20.48,20.51,20.41,20.41,33200.0,14.1413,14.162,14.093,14.093,33200.0
2009-03-27 12:55:00,20.42,20.44,20.4,20.44,56300.0,14.0999,14.1137,14.0861,14.1137,56300.0
2009-03-27 13:00:00,20.43,20.48,20.42,20.45,25100.0,14.1068,14.1413,14.0999,14.1206,25100.0
2009-03-27 13:05:00,20.44,20.46,20.4,20.45,42500.0,14.1137,14.1275,14.0861,14.1206,42500.0
2009-03-27 13:10:00,20.43,20.46,20.4,20.43,46200.0,14.1068,14.1275,14.0861,14.1068,46200.0
2009-03-27 13:15:00,20.42,20.48,20.41,20.42,22100.0,14.0999,14.1413,14.093,14.0999,22100.0
2009-03-27 13:20:00,20.42,20.5,20.42,20.48,22800.0,14.0999,14.1551,14.0999,14.1413,22800.0
2009-03-27 13:25:00,20.48,20.53,20.48,20.52,39600.0,14.1413,14.1758,14.1413,14.1689,39600.0
2009-03-27 13:30:00,20.52,20.76,20.5,20.65,83800.0,14.1689,14.3347,14.1551,14.2587,83800.0
2009-03-27 13:35:00,20.64,20.65,20.5,20.55,55600.0,14.2518,14.2587,14.1551,14.1897,55600.0
2009-03-27 13:40:00,20.54,20.59,20.31,20.44,203900.0,14.1827,14.2173,14.0239,14.1137,203900.0
2009-03-27 13:45:00,20.44,20.53,20.39,20.52,70200.0,14.1137,14.1758,14.0792,14.1689,70200.0
2009-03-27 13:50:00,20.51,20.51,20.39,20.39,85100.0,14.162,14.162,14.0792,14.0792,85100.0
2009-03-27 13:55:00,20.39,20.46,20.38,20.45,50000.0,14.0792,14.1275,14.0723,14.1206,50000.0
2009-03-27 14:00:00,20.46,20.52,20.4,20.52,69400.0,14.1275,14.1689,14.0861,14.1689,69400.0
2009-03-27 14:05:00,20.52,20.53,20.42,20.49,68800.0,14.1689,14.1758,14.0999,14.1482,68800.0
2009-03-27 14:10:00,20.49,20.6,20.46,20.57,52000.0,14.1482,14.2242,14.1275,14.2035,52000.0
2009-03-27 14:15:00,20.58,20.6,20.52,20.58,44400.0,14.2104,14.2242,14.1689,14.2104,44400.0
2009-03-27 14:20:00,20.58,20.7,20.57,20.65,86800.0,14.2104,14.2932,14.2035,14.2587,86800.0
2009-03-27 14:25:00,20.66,20.75,20.62,20.68,37100.0,14.2656,14.3278,14.238,14.2794,37100.0
2009-03-27 14:30:00,20.69,20.71,20.52,20.6,37300.0,14.2863,14.3001,14.1689,14.2242,37300.0
2009-03-27 14:35:00,20.59,20.65,20.52,20.54,56000.0,14.2173,14.2587,14.1689,14.1827,56000.0
2009-03-27 14:40:00,20.54,20.66,20.52,20.56,71100.0,14.1827,14.2656,14.1689,14.1966,71100.0
2009-03-27 14:45:00,20.56,20.59,20.47,20.52,100500.0,14.1966,14.2173,14.1344,14.1689,100500.0
2009-03-27 14:50:00,20.52,20.56,20.48,20.55,77400.0,14.1689,14.1966,14.1413,14.1897,77400.0
2009-03-27 14:55:00,20.55,20.66,20.51,20.64,89900.0,14.1897,14.2656,14.162,14.2518,89900.0
2009-03-27 15:00:00,20.65,20.8,20.64,20.71,98500.0,14.2587,14.3623,14.2518,14.3001,98500.0
2009-03-27 15:05:00,20.7,20.78,20.69,20.71,51600.0,14.2932,14.3485,14.2863,14.3001,51600.0
2009-03-27 15:10:00,20.7,20.77,20.6,20.64,41200.0,14.2932,14.3416,14.2242,14.2518,41200.0
2009-03-27 15:15:00,20.64,20.73,20.6,20.69,81800.0,14.2518,14.3139,14.2242,14.2863,81800.0
2009-03-27 15:20:00,20.69,20.71,20.61,20.61,60900.0,14.2863,14.3001,14.2311,14.2311,60900.0
2009-03-27 15:25:00,20.61,20.64,20.5,20.53,86400.0,14.2311,14.2518,14.1551,14.1758,86400.0
2009-03-27 15:30:00,20.53,20.63,20.5,20.57,90100.0,14.1758,14.2449,14.1551,14.2035,90100.0
2009-03-27 15:35:00,20.52,20.52,20.43,20.47,121900.0,14.1689,14.1689,14.1068,14.1344,121900.0
2009-03-27 15:40:00,20.46,20.54,20.4,20.45,224600.0,14.1275,14.1827,14.0861,14.1206,224600.0
2009-03-27 15:45:00,20.46,20.53,20.42,20.45,141400.0,14.1275,14.1758,14.0999,14.1206,141400.0
2009-03-27 15:50:00,20.46,20.5,20.39,20.41,188200.0,14.1275,14.1551,14.0792,14.093,188200.0
2009-03-27 15:55:00,20.41,20.44,20.37,20.41,729400.0,14.093,14.1137,14.0654,14.093,729400.0
2009-03-30 09:30:00,19.62,19.7,19.47,19.59,123800.0,13.5475,13.6027,13.4439,13.5268,123800.0
2009-03-30 09:35:00,19.58,19.7,19.5,19.57,85700.0,13.5199,13.6027,13.4646,13.513,85700.0
2009-03-30 09:40:00,19.56,19.56,19.36,19.45,95600.0,13.5061,13.5061,13.368,13.4301,95600.0
2009-03-30 09:45:00,19.45,19.61,19.44,19.52,90400.0,13.4301,13.5406,13.4232,13.4784,90400.0
2009-03-30 09:50:00,19.55,19.73,19.51,19.67,98500.0,13.4992,13.6234,13.4715,13.582,98500.0
2009-03-30 09:55:00,19.68,19.71,19.62,19.65,44700.0,13.5889,13.6096,13.5475,13.5682,44700.0
2009-03-30 10:00:00,19.64,19.67,19.54,19.55,59700.0,13.5613,13.582,13.4923,13.4992,59700.0
2009-03-30 10:05:00,19.55,19.61,19.51,19.53,108700.0,13.4992,13.5406,13.4715,13.4853,108700.0
2009-03-30 10:10:00,19.54,19.64,19.48,19.5,182100.0,13.4923,13.5613,13.4508,13.4646,182100.0
2009-03-30 10:15:00,19.5,19.5,19.32,19.32,126400.0,13.4646,13.4646,13.3403,13.3403,126400.0
2009-03-30 10:20:00,19.32,19.33,19.23,19.29,133600.0,13.3403,13.3472,13.2782,13.3196,133600.0
2009-03-30 10:25:00,19.27,19.34,19.23,19.31,166500.0,13.3058,13.3542,13.2782,13.3334,166500.0
2009-03-30 10:30:00,19.31,19.31,19.1,19.11,137100.0,13.3334,13.3334,13.1884,13.1953,137100.0
2009-03-30 10:35:00,19.11,19.22,19.11,19.22,107000.0,13.1953,13.2713,13.1953,13.2713,107000.0
2009-03-30 10:40:00,19.22,19.27,19.2,19.23,90000.0,13.2713,13.3058,13.2575,13.2782,90000.0
2009-03-30 10:45:00,19.23,19.29,19.22,19.25,143600.0,13.2782,13.3196,13.2713,13.292,143600.0
2009-03-30 10:50:00,19.26,19.29,19.21,19.23,86100.0,13.2989,13.3196,13.2644,13.2782,86100.0
2009-03-30 10:55:00,19.23,19.23,19.15,19.15,55700.0,13.2782,13.2782,13.223,13.223,55700.0
2009-03-30 11:00:00,19.15,19.16,19.09,19.13,69200.0,13.223,13.2299,13.1815,13.2092,69200.0
2009-03-30 11:05:00,19.13,19.16,19.05,19.07,86400.0,13.2092,13.2299,13.1539,13.1677,86400.0
2009-03-30 11:10:00,19.06,19.24,19.06,19.21,90800.0,13.1608,13.2851,13.1608,13.2644,90800.0
2009-03-30 11:15:00,19.21,19.21,19.12,19.14,94300.0,13.2644,13.2644,13.2022,13.2161,94300.0
2009-03-30 11:20:00,19.14,19.22,19.08,19.09,102000.0,13.2161,13.2713,13.1746,13.1815,102000.0
2009-03-30 11:25:00,19.09,19.14,18.99,18.99,77700.0,13.1815,13.2161,13.1125,13.1125,77700.0
2009-03-30 11:30:00,18.99,19.0,18.9,18.97,108500.0,13.1125,13.1194,13.0503,13.0987,108500.0
2009-03-30 11:35:00,18.97,19.06,18.96,19.05,83300.0,13.0987,13.1608,13.0918,13.1539,83300.0
2009-03-30 11:40:00,19.06,19.18,19.05,19.1,102800.0,13.1608,13.2437,13.1539,13.1884,102800.0
2009-03-30 11:45:00,19.09,19.1,19.02,19.08,72900.0,13.1815,13.1884,13.1332,13.1746,72900.0
2009-03-30 11:50:00,19.08,19.11,19.02,19.03,60900.0,13.1746,13.1953,13.1332,13.1401,60900.0
2009-03-30 11:55:00,19.03,19.12,19.0,19.1,55000.0,13.1401,13.2022,13.1194,13.1884,55000.0
2009-03-30 12:00:00,19.1,19.1,19.03,19.03,48400.0,13.1884,13.1884,13.1401,13.1401,48400.0
2009-03-30 12:05:00,19.03,19.03,18.97,18.98,44400.0,13.1401,13.1401,13.0987,13.1056,44400.0
2009-03-30 12:10:00,18.98,19.09,18.97,19.03,56400.0,13.1056,13.1815,13.0987,13.1401,56400.0
2009-03-30 12:15:00,19.04,19.21,19.02,19.2,59100.0,13.147,13.2644,13.1332,13.2575,59100.0
2009-03-30 12:20:00,19.2,19.26,19.17,19.26,46400.0,13.2575,13.2989,13.2368,13.2989,46400.0
2009-03-30 12:25:00,19.26,19.28,19.17,19.2,42900.0,13.2989,13.3127,13.2368,13.2575,42900.0
2009-03-30 12:30:00,19.2,19.24,19.16,19.21,56100.0,13.2575,13.2851,13.2299,13.2644,56100.0
2009-03-30 12:35:00,19.21,19.22,19.14,19.14,50600.0,13.2644,13.2713,13.2161,13.2161,50600.0
2009-03-30 12:40:00,19.14,19.15,19.08,19.08,48600.0,13.2161,13.223,13.1746,13.1746,48600.0
2009-03-30 12:45:00,19.08,19.12,19.07,19.08,63200.0,13.1746,13.2022,13.1677,13.1746,63200.0
2009-03-30 12:50:00,19.07,19.09,19.04,19.08,59000.0,13.1677,13.1815,13.147,13.1746,59000.0
2009-03-30 12:55:00,19.1,19.1,19.03,19.03,75900.0,13.1884,13.1884,13.1401,13.1401,75900.0
2009-03-30 13:00:00,19.04,19.12,19.03,19.08,54600.0,13.147,13.2022,13.1401,13.1746,54600.0
2009-03-30 13:05:00,19.09,19.09,19.05,19.08,40600.0,13.1815,13.1815,13.1539,13.1746,40600.0
2009-03-30 13:10:00,19.08,19.17,19.06,19.15,58400.0,13.1746,13.2368,13.1608,13.223,58400.0
2009-03-30 13:15:00,19.15,19.17,19.12,19.12,44400.0,13.223,13.2368,13.2022,13.2022,44400.0
2009-03-30 13:20:00,19.12,19.13,19.1,19.1,36600.0,13.2022,13.2092,13.1884,13.1884,36600.0
2009-03-30 13:25:00,19.1,19.13,19.1,19.1,101200.0,13.1884,13.2092,13.1884,13.1884,101200.0
2009-03-30 13:30:00,19.1,19.11,19.07,19.08,25700.0,13.1884,13.1953,13.1677,13.1746,25700.0
2009-03-30 13:35:00,19.07,19.08,19.01,19.03,90200.0,13.1677,13.1746,13.1263,13.1401,90200.0
2009-03-30 13:40:00,19.02,19.03,18.99,18.99,29900.0,13.1332,13.1401,13.1125,13.1125,29900.0
2009-03-30 13:45:00,19.0,19.04,18.99,19.01,150300.0,13.1194,13.147,13.1125,13.1263,150300.0
2009-03-30 13:50:00,19.01,19.05,19.01,19.03,121400.0,13.1263,13.1539,13.1263,13.1401,121400.0
2009-03-30 13:55:00,19.04,19.05,19.01,19.03,101900.0,13.147,13.1539,13.1263,13.1401,101900.0
2009-03-30 14:00:00,19.03,19.05,19.01,19.03,95200.0,13.1401,13.1539,13.1263,13.1401,95200.0
2009-03-30 14:05:00,19.02,19.04,19.01,19.03,73400.0,13.1332,13.147,13.1263,13.1401,73400.0
2009-03-30 14:10:00,19.02,19.15,19.02,19.12,95600.0,13.1332,13.223,13.1332,13.2022,95600.0
2009-03-30 14:15:00,19.12,19.12,19.09,19.09,45900.0,13.2022,13.2022,13.1815,13.1815,45900.0
2009-03-30 14:20:00,19.1,19.14,19.09,19.13,120100.0,13.1884,13.2161,13.1815,13.2092,120100.0
2009-03-30 14:25:00,19.12,19.14,19.04,19.05,100300.0,13.2022,13.2161,13.147,13.1539,100300.0
2009-03-30 14:30:00,19.05,19.1,19.0,19.07,59400.0,13.1539,13.1884,13.1194,13.1677,59400.0
2009-03-30 14:35:00,19.07,19.07,18.99,19.0,64600.0,13.1677,13.1677,13.1125,13.1194,64600.0
2009-03-30 14:40:00,19.0,19.0,18.91,18.92,139400.0,13.1194,13.1194,13.0572,13.0641,139400.0
2009-03-30 14:45:00,18.92,19.0,18.91,18.96,178600.0,13.0641,13.1194,13.0572,13.0918,178600.0
2009-03-30 14:50:00,18.95,18.96,18.91,18.94,90100.0,13.0849,13.0918,13.0572,13.078,90100.0
2009-03-30 14:55:00,18.94,18.95,18.82,18.82,100800.0,13.078,13.0849,12.9951,12.9951,100800.0
2009-03-30 15:00:00,18.83,18.84,18.8,18.83,106400.0,13.002,13.0089,12.9813,13.002,106400.0
2009-03-30 15:05:00,18.82,18.89,18.78,18.89,130300.0,12.9951,13.0434,12.9675,13.0434,130300.0
2009-03-30 15:10:00,18.89,18.91,18.83,18.85,89500.0,13.0434,13.0572,13.002,13.0158,89500.0
2009-03-30 15:15:00,18.85,18.94,18.79,18.8,125500.0,13.0158,13.078,12.9744,12.9813,125500.0
2009-03-30 15:20:00,18.8,18.94,18.8,18.87,111800.0,12.9813,13.078,12.9813,13.0296,111800.0
2009-03-30 15:25:00,18.87,18.9,18.69,18.7,168000.0,13.0296,13.0503,12.9053,12.9122,168000.0
2009-03-30 15:30:00,18.71,18.79,18.69,18.71,191800.0,12.9191,12.9744,12.9053,12.9191,191800.0
2009-03-30 15:35:00,18.72,18.77,18.56,18.57,238300.0,12.926,12.9606,12.8156,12.8225,238300.0
2009-03-30 15:40:00,18.56,18.62,18.46,18.54,365600.0,12.8156,12.857,12.7465,12.8018,365600.0
2009-03-30 15:45:00,18.54,18.55,18.44,18.45,280100.0,12.8018,12.8087,12.7327,12.7396,280100.0
2009-03-30 15:50:00,18.44,18.65,18.43,18.53,504500.0,12.7327,12.8777,12.7258,12.7949,504500.0
2009-03-30 15:55:00,18.54,18.6,18.47,18.5,925300.0,12.8018,12.8432,12.7534,12.7741,925300.0
2009-03-31 09:30:00,18.75,19.07,18.48,18.51,153900.0,12.9468,13.1677,12.7603,12.781,153900.0
2009-03-31 09:35:00,18.51,18.66,18.35,18.35,89600.0,12.781,12.8846,12.6706,12.6706,89600.0
2009-03-31 09:40:00,18.37,18.49,18.28,18.43,127500.0,12.6844,12.7672,12.6222,12.7258,127500.0
2009-03-31 09:45:00,18.43,18.47,18.25,18.43,100800.0,12.7258,12.7534,12.6015,12.7258,100800.0
2009-03-31 09:50:00,18.43,18.48,18.32,18.47,114700.0,12.7258,12.7603,12.6499,12.7534,114700.0
2009-03-31 09:55:00,18.47,18.63,18.42,18.58,135800.0,12.7534,12.8639,12.7189,12.8294,135800.0
2009-03-31 10:00:00,18.58,18.78,18.53,18.71,143100.0,12.8294,12.9675,12.7949,12.9191,143100.0
2009-03-31 10:05:00,18.71,18.89,18.69,18.85,110400.0,12.9191,13.0434,12.9053,13.0158,110400.0
2009-03-31 10:10:00,18.87,18.9,18.66,18.66,138900.0,13.0296,13.0503,12.8846,12.8846,138900.0
2009-03-31 10:15:00,18.65,18.82,18.65,18.77,64800.0,12.8777,12.9951,12.8777,12.9606,64800.0
2009-03-31 10:20:00,18.76,18.84,18.75,18.76,72100.0,12.9537,13.0089,12.9468,12.9537,72100.0
2009-03-31 10:25:00,18.75,18.8,18.61,18.76,100700.0,12.9468,12.9813,12.8501,12.9537,100700.0
2009-03-31 10:30:00,18.78,18.85,18.76,18.77,104700.0,12.9675,13.0158,12.9537,12.9606,104700.0
2009-03-31 10:35:00,18.76,18.84,18.76,18.82,113000.0,12.9537,13.0089,12.9537,12.9951,113000.0
2009-03-31 10:40:00,18.82,18.84,18.79,18.83,45900.0,12.9951,13.0089,12.9744,13.002,45900.0
2009-03-31 10:45:00,18.83,18.93,18.83,18.89,82600.0,13.002,13.0711,13.002,13.0434,82600.0
2009-03-31 10:50:00,18.89,18.89,18.77,18.77,55500.0,13.0434,13.0434,12.9606,12.9606,55500.0
2009-03-31 10:55:00,18.76,18.78,18.66,18.67,53100.0,12.9537,12.9675,12.8846,12.8915,53100.0
2009-03-31 11:00:00,18.68,18.75,18.68,18.75,93300.0,12.8984,12.9468,12.8984,12.9468,93300.0
2009-03-31 11:05:00,18.75,18.88,18.74,18.87,67100.0,12.9468,13.0365,12.9399,13.0296,67100.0
2009-03-31 11:10:00,18.86,18.86,18.79,18.82,41300.0,13.0227,13.0227,12.9744,12.9951,41300.0
2009-03-31 11:15:00,18.82,18.89,18.79,18.87,81800.0,12.9951,13.0434,12.9744,13.0296,81800.0
2009-03-31 11:20:00,18.87,18.92,18.86,18.88,69900.0,13.0296,13.0641,13.0227,13.0365,69900.0
2009-03-31 11:25:00,18.89,18.95,18.87,18.89,57800.0,13.0434,13.0849,13.0296,13.0434,57800.0
2009-03-31 11:30:00,18.89,18.9,18.74,18.76,77900.0,13.0434,13.0503,12.9399,12.9537,77900.0
2009-03-31 11:35:00,18.75,18.79,18.74,18.77,36200.0,12.9468,12.9744,12.9399,12.9606,36200.0
2009-03-31 11:40:00,18.77,18.77,18.69,18.75,49500.0,12.9606,12.9606,12.9053,12.9468,49500.0
2009-03-31 11:45:00,18.76,18.84,18.75,18.84,104100.0,12.9537,13.0089,12.9468,13.0089,104100.0
2009-03-31 11:50:00,18.84,18.94,18.82,18.9,116900.0,13.0089,13.078,12.9951,13.0503,116900.0
2009-03-31 11:55:00,18.9,18.93,18.86,18.92,47100.0,13.0503,13.0711,13.0227,13.0641,47100.0
2009-03-31 12:00:00,18.93,18.95,18.87,18.93,95800.0,13.0711,13.0849,13.0296,13.0711,95800.0
2009-03-31 12:05:00,18.93,18.96,18.91,18.91,73300.0,13.0711,13.0918,13.0572,13.0572,73300.0
2009-03-31 12:10:00,18.91,18.95,18.9,18.94,38600.0,13.0572,13.0849,13.0503,13.078,38600.0
2009-03-31 12:15:00,18.94,18.96,18.92,18.94,30500.0,13.078,13.0918,13.0641,13.078,30500.0
2009-03-31 12:20:00,18.95,18.95,18.9,18.92,48200.0,13.0849,13.0849,13.0503,13.0641,48200.0
2009-03-31 12:25:00,18.92,19.0,18.91,18.99,120600.0,13.0641,13.1194,13.0572,13.1125,120600.0
2009-03-31 12:30:00,18.98,19.0,18.95,18.96,54300.0,13.1056,13.1194,13.0849,13.0918,54300.0
2009-03-31 12:35:00,18.97,18.99,18.96,18.98,34900.0,13.0987,13.1125,13.0918,13.1056,34900.0
2009-03-31 12:40:00,18.98,19.0,18.97,18.99,124800.0,13.1056,13.1194,13.0987,13.1125,124800.0
2009-03-31 12:45:00,18.99,19.0,18.93,18.95,33800.0,13.1125,13.1194,13.0711,13.0849,33800.0
2009-03-31 12:50:00,18.95,19.0,18.88,18.97,66300.0,13.0849,13.1194,13.0365,13.0987,66300.0
2009-03-31 12:55:00,18.97,19.01,18.97,18.98,62200.0,13.0987,13.1263,13.0987,13.1056,62200.0
2009-03-31 13:00:00,18.97,19.09,18.97,19.08,134200.0,13.0987,13.1815,13.0987,13.1746,134200.0
2009-03-31 13:05:00,19.08,19.18,19.07,19.14,54000.0,13.1746,13.2437,13.1677,13.2161,54000.0
2009-03-31 13:10:00,19.13,19.16,19.07,19.08,48900.0,13.2092,13.2299,13.1677,13.1746,48900.0
2009-03-31 13:15:00,19.09,19.15,19.08,19.13,69000.0,13.1815,13.223,13.1746,13.2092,69000.0
2009-03-31 13:20:00,19.14,19.15,19.1,19.12,42900.0,13.2161,13.223,13.1884,13.2022,42900.0
2009-03-31 13:25:00,19.1,19.11,19.04,19.06,32400.0,13.1884,13.1953,13.147,13.1608,32400.0
2009-03-31 13:30:00,19.06,19.15,19.05,19.15,47500.0,13.1608,13.223,13.1539,13.223,47500.0
2009-03-31 13:35:00,19.15,19.15,19.11,19.13,43900.0,13.223,13.223,13.1953,13.2092,43900.0
2009-03-31 13:40:00,19.14,19.15,19.11,19.15,74200.0,13.2161,13.223,13.1953,13.223,74200.0
2009-03-31 13:45:00,19.15,19.16,19.11,19.14,72800.0,13.223,13.2299,13.1953,13.2161,72800.0
2009-03-31 13:50:00,19.14,19.15,19.09,19.09,135200.0,13.2161,13.223,13.1815,13.1815,135200.0
2009-03-31 13:55:00,19.09,19.16,19.07,19.15,67600.0,13.1815,13.2299,13.1677,13.223,67600.0
2009-03-31 14:00:00,19.15,19.22,19.12,19.2,160200.0,13.223,13.2713,13.2022,13.2575,160200.0
2009-03-31 14:05:00,19.19,19.26,19.18,19.25,79700.0,13.2506,13.2989,13.2437,13.292,79700.0
2009-03-31 14:10:00,19.25,19.26,19.23,19.24,125100.0,13.292,13.2989,13.2782,13.2851,125100.0
2009-03-31 14:15:00,19.24,19.26,19.21,19.24,191300.0,13.2851,13.2989,13.2644,13.2851,191300.0
2009-03-31 14:20:00,19.24,19.24,19.18,19.24,86800.0,13.2851,13.2851,13.2437,13.2851,86800.0
2009-03-31 14:25:00,19.24,19.24,19.2,19.21,69900.0,13.2851,13.2851,13.2575,13.2644,69900.0
2009-03-31 14:30:00,19.21,19.26,19.21,19.25,105100.0,13.2644,13.2989,13.2644,13.292,105100.0
2009-03-31 14:35:00,19.25,19.32,19.23,19.31,127700.0,13.292,13.3403,13.2782,13.3334,127700.0
2009-03-31 14:40:00,19.31,19.33,19.29,19.31,66000.0,13.3334,13.3472,13.3196,13.3334,66000.0
2009-03-31 14:45:00,19.31,19.36,19.31,19.32,64900.0,13.3334,13.368,13.3334,13.3403,64900.0
2009-03-31 14:50:00,19.32,19.41,19.32,19.36,83000.0,13.3403,13.4025,13.3403,13.368,83000.0
2009-03-31 14:55:00,19.37,19.38,19.25,19.26,142300.0,13.3749,13.3818,13.292,13.2989,142300.0
2009-03-31 15:00:00,19.27,19.29,19.22,19.25,140500.0,13.3058,13.3196,13.2713,13.292,140500.0
2009-03-31 15:05:00,19.25,19.26,19.19,19.19,125400.0,13.292,13.2989,13.2506,13.2506,125400.0
2009-03-31 15:10:00,19.2,19.2,19.11,19.11,188800.0,13.2575,13.2575,13.1953,13.1953,188800.0
2009-03-31 15:15:00,19.11,19.22,19.09,19.19,170100.0,13.1953,13.2713,13.1815,13.2506,170100.0
2009-03-31 15:20:00,19.18,19.24,19.14,19.23,85900.0,13.2437,13.2851,13.2161,13.2782,85900.0
2009-03-31 15:25:00,19.24,19.3,19.24,19.3,126100.0,13.2851,13.3265,13.2851,13.3265,126100.0
2009-03-31 15:30:00,19.3,19.3,19.1,19.15,206900.0,13.3265,13.3265,13.1884,13.223,206900.0
2009-03-31 15:35:00,19.15,19.15,19.03,19.09,282000.0,13.223,13.223,13.1401,13.1815,282000.0
2009-03-31 15:40:00,19.09,19.2,19.07,19.08,393800.0,13.1815,13.2575,13.1677,13.1746,393800.0
2009-03-31 15:45:00,19.08,19.17,18.97,18.97,353000.0,13.1746,13.2368,13.0987,13.0987,353000.0
2009-03-31 15:50:00,18.98,19.24,18.98,19.21,496800.0,13.1056,13.2851,13.1056,13.2644,496800.0
2009-03-31 15:55:00,19.21,19.27,19.1,19.18,680900.0,13.2644,13.3058,13.1884,13.2437,680900.0
2009-04-01 09:30:00,18.85,18.85,18.5,18.68,111600.0,13.0158,13.0158,12.7741,12.8984,111600.0
2009-04-01 09:35:00,18.69,18.85,18.55,18.8,83700.0,12.9053,13.0158,12.8087,12.9813,83700.0
2009-04-01 09:40:00,18.79,18.82,18.64,18.64,79900.0,12.9744,12.9951,12.8708,12.8708,79900.0
2009-04-01 09:45:00,18.64,18.8,18.64,18.66,63800.0,12.8708,12.9813,12.8708,12.8846,63800.0
2009-04-01 09:50:00,18.66,18.71,18.55,18.57,111000.0,12.8846,12.9191,12.8087,12.8225,111000.0
2009-04-01 09:55:00,18.57,18.87,18.56,18.83,75600.0,12.8225,13.0296,12.8156,13.002,75600.0
2009-04-01 10:00:00,18.82,19.17,18.82,19.12,120600.0,12.9951,13.2368,12.9951,13.2022,120600.0
2009-04-01 10:05:00,19.13,19.17,18.98,19.14,75100.0,13.2092,13.2368,13.1056,13.2161,75100.0
2009-04-01 10:10:00,19.15,19.21,19.04,19.1,54600.0,13.223,13.2644,13.147,13.1884,54600.0
2009-04-01 10:15:00,19.11,19.4,19.11,19.4,100500.0,13.1953,13.3956,13.1953,13.3956,100500.0
2009-04-01 10:20:00,19.37,19.5,19.32,19.36,74900.0,13.3749,13.4646,13.3403,13.368,74900.0
2009-04-01 10:25:00,19.37,19.38,19.22,19.33,81100.0,13.3749,13.3818,13.2713,13.3472,81100.0
2009-04-01 10:30:00,19.32,19.32,19.17,19.25,75200.0,13.3403,13.3403,13.2368,13.292,75200.0
2009-04-01 10:35:00,19.27,19.55,19.27,19.49,80700.0,13.3058,13.4992,13.3058,13.4577,80700.0
2009-04-01 10:40:00,19.51,19.67,19.48,19.53,64700.0,13.4715,13.582,13.4508,13.4853,64700.0
2009-04-01 10:45:00,19.51,19.57,19.41,19.47,46900.0,13.4715,13.513,13.4025,13.4439,46900.0
2009-04-01 10:50:00,19.47,19.52,19.36,19.4,58400.0,13.4439,13.4784,13.368,13.3956,58400.0
2009-04-01 10:55:00,19.38,19.49,19.29,19.31,65400.0,13.3818,13.4577,13.3196,13.3334,65400.0
2009-04-01 11:00:00,19.31,19.44,19.31,19.37,46900.0,13.3334,13.4232,13.3334,13.3749,46900.0
2009-04-01 11:05:00,19.37,19.44,19.3,19.33,53400.0,13.3749,13.4232,13.3265,13.3472,53400.0
2009-04-01 11:10:00,19.33,19.37,19.22,19.22,33400.0,13.3472,13.3749,13.2713,13.2713,33400.0
2009-04-01 11:15:00,19.22,19.48,19.21,19.43,88000.0,13.2713,13.4508,13.2644,13.4163,88000.0
2009-04-01 11:20:00,19.42,19.47,19.34,19.45,26300.0,13.4094,13.4439,13.3542,13.4301,26300.0
2009-04-01 11:25:00,19.44,19.57,19.42,19.5,40800.0,13.4232,13.513,13.4094,13.4646,40800.0
2009-04-01 11:30:00,19.51,19.57,19.41,19.41,24300.0,13.4715,13.513,13.4025,13.4025,24300.0
2009-04-01 11:35:00,19.42,19.57,19.41,19.56,30300.0,13.4094,13.513,13.4025,13.5061,30300.0
2009-04-01 11:40:00,19.56,19.63,19.54,19.61,47700.0,13.5061,13.5544,13.4923,13.5406,47700.0
2009-04-01 11:45:00,19.61,19.63,19.49,19.51,51900.0,13.5406,13.5544,13.4577,13.4715,51900.0
2009-04-01 11:50:00,19.51,19.52,19.46,19.47,30600.0,13.4715,13.4784,13.437,13.4439,30600.0
2009-04-01 11:55:00,19.48,19.61,19.48,19.54,70200.0,13.4508,13.5406,13.4508,13.4923,70200.0
2009-04-01 12:00:00,19.54,19.62,19.51,19.51,43500.0,13.4923,13.5475,13.4715,13.4715,43500.0
2009-04-01 12:05:00,19.5,19.65,19.5,19.64,40000.0,13.4646,13.5682,13.4646,13.5613,40000.0
2009-04-01 12:10:00,19.62,19.71,19.58,19.64,77000.0,13.5475,13.6096,13.5199,13.5613,77000.0
2009-04-01 12:15:00,19.65,19.65,19.54,19.57,49300.0,13.5682,13.5682,13.4923,13.513,49300.0
2009-04-01 12:20:00,19.57,19.66,19.52,19.54,83900.0,13.513,13.5751,13.4784,13.4923,83900.0
2009-04-01 12:25:00,19.54,19.55,19.47,19.51,26900.0,13.4923,13.4992,13.4439,13.4715,26900.0
2009-04-01 12:30:00,19.51,19.63,19.51,19.59,37800.0,13.4715,13.5544,13.4715,13.5268,37800.0
2009-04-01 12:35:00,19.58,19.58,19.5,19.55,33100.0,13.5199,13.5199,13.4646,13.4992,33100.0
2009-04-01 12:40:00,19.57,19.6,19.52,19.53,18700.0,13.513,13.5337,13.4784,13.4853,18700.0
2009-04-01 12:45:00,19.53,19.59,19.49,19.58,23000.0,13.4853,13.5268,13.4577,13.5199,23000.0
2009-04-01 12:50:00,19.58,19.6,19.53,19.53,31500.0,13.5199,13.5337,13.4853,13.4853,31500.0
2009-04-01 12:55:00,19.53,19.53,19.43,19.48,28200.0,13.4853,13.4853,13.4163,13.4508,28200.0
2009-04-01 13:00:00,19.47,19.59,19.47,19.57,33900.0,13.4439,13.5268,13.4439,13.513,33900.0
2009-04-01 13:05:00,19.56,19.57,19.46,19.47,48800.0,13.5061,13.513,13.437,13.4439,48800.0
2009-04-01 13:10:00,19.47,19.56,19.44,19.54,52900.0,13.4439,13.5061,13.4232,13.4923,52900.0
2009-04-01 13:15:00,19.53,19.59,19.53,19.56,33500.0,13.4853,13.5268,13.4853,13.5061,33500.0
2009-04-01 13:20:00,19.56,19.67,19.56,19.64,42800.0,13.5061,13.582,13.5061,13.5613,42800.0
2009-04-01 13:25:00,19.63,19.73,19.61,19.72,36800.0,13.5544,13.6234,13.5406,13.6165,36800.0
2009-04-01 13:30:00,19.71,19.71,19.62,19.66,40800.0,13.6096,13.6096,13.5475,13.5751,40800.0
2009-04-01 13:35:00,19.66,19.86,19.63,19.81,68400.0,13.5751,13.7132,13.5544,13.6787,68400.0
2009-04-01 13:40:00,19.81,19.93,19.79,19.93,55200.0,13.6787,13.7615,13.6649,13.7615,55200.0
2009-04-01 13:45:00,19.94,19.94,19.81,19.82,39000.0,13.7685,13.7685,13.6787,13.6856,39000.0
2009-04-01 13:50:00,19.82,19.94,19.78,19.91,82000.0,13.6856,13.7685,13.658,13.7477,82000.0
2009-04-01 13:55:00,19.92,19.94,19.86,19.91,33500.0,13.7546,13.7685,13.7132,13.7477,33500.0
2009-04-01 14:00:00,19.91,19.93,19.85,19.9,51300.0,13.7477,13.7615,13.7063,13.7408,51300.0
2009-04-01 14:05:00,19.9,19.98,19.87,19.97,72000.0,13.7408,13.7961,13.7201,13.7892,72000.0
2009-04-01 14:10:00,19.97,19.97,19.86,19.9,37200.0,13.7892,13.7892,13.7132,13.7408,37200.0
2009-04-01 14:15:00,19.89,19.9,19.81,19.82,49500.0,13.7339,13.7408,13.6787,13.6856,49500.0
2009-04-01 14:20:00,19.83,19.83,19.76,19.82,35300.0,13.6925,13.6925,13.6442,13.6856,35300.0
2009-04-01 14:25:00,19.82,19.82,19.76,19.77,52800.0,13.6856,13.6856,13.6442,13.6511,52800.0
2009-04-01 14:30:00,19.77,19.91,19.77,19.9,57600.0,13.6511,13.7477,13.6511,13.7408,57600.0
2009-04-01 14:35:00,19.89,19.92,19.82,19.83,55700.0,13.7339,13.7546,13.6856,13.6925,55700.0
2009-04-01 14:40:00,19.83,19.85,19.7,19.71,58700.0,13.6925,13.7063,13.6027,13.6096,58700.0
2009-04-01 14:45:00,19.72,19.78,19.67,19.77,40100.0,13.6165,13.658,13.582,13.6511,40100.0
2009-04-01 14:50:00,19.76,19.84,19.75,19.82,39400.0,13.6442,13.6994,13.6373,13.6856,39400.0
2009-04-01 14:55:00,19.82,19.84,19.78,19.82,58100.0,13.6856,13.6994,13.658,13.6856,58100.0
2009-04-01 15:00:00,19.82,19.82,19.6,19.65,106900.0,13.6856,13.6856,13.5337,13.5682,106900.0
2009-04-01 15:05:00,19.65,19.72,19.6,19.6,84500.0,13.5682,13.6165,13.5337,13.5337,84500.0
2009-04-01 15:10:00,19.6,19.61,19.49,19.55,115200.0,13.5337,13.5406,13.4577,13.4992,115200.0
2009-04-01 15:15:00,19.55,19.7,19.49,19.68,117900.0,13.4992,13.6027,13.4577,13.5889,117900.0
2009-04-01 15:20:00,19.68,19.78,19.65,19.74,221000.0,13.5889,13.658,13.5682,13.6304,221000.0
2009-04-01 15:25:00,19.75,19.85,19.73,19.82,75600.0,13.6373,13.7063,13.6234,13.6856,75600.0
2009-04-01 15:30:00,19.82,19.93,19.73,19.91,115100.0,13.6856,13.7615,13.6234,13.7477,115100.0
2009-04-01 15:35:00,19.91,20.05,19.91,20.01,152400.0,13.7477,13.8444,13.7477,13.8168,152400.0
2009-04-01 15:40:00,20.0,20.14,20.0,20.07,197700.0,13.8099,13.9065,13.8099,13.8582,197700.0
2009-04-01 15:45:00,20.07,20.13,20.06,20.07,141900.0,13.8582,13.8996,13.8513,13.8582,141900.0
2009-04-01 15:50:00,20.07,20.16,20.02,20.06,229200.0,13.8582,13.9204,13.8237,13.8513,229200.0
2009-04-01 15:55:00,20.06,20.1,19.98,20.02,407100.0,13.8513,13.8789,13.7961,13.8237,407100.0
2009-04-02 09:30:00,20.77,20.87,20.53,20.67,115400.0,14.3416,14.4106,14.1758,14.2725,115400.0
2009-04-02 09:35:00,20.65,20.81,20.57,20.75,101300.0,14.2587,14.3692,14.2035,14.3278,101300.0
2009-04-02 09:40:00,20.77,20.82,20.49,20.69,100400.0,14.3416,14.3761,14.1482,14.2863,100400.0
2009-04-02 09:45:00,20.68,20.82,20.61,20.77,103600.0,14.2794,14.3761,14.2311,14.3416,103600.0
2009-04-02 09:50:00,20.77,20.83,20.6,20.77,141100.0,14.3416,14.383,14.2242,14.3416,141100.0
2009-04-02 09:55:00,20.78,20.83,20.73,20.77,51700.0,14.3485,14.383,14.3139,14.3416,51700.0
2009-04-02 10:00:00,20.76,20.86,20.76,20.8,123600.0,14.3347,14.4037,14.3347,14.3623,123600.0
2009-04-02 10:05:00,20.82,20.95,20.8,20.92,90100.0,14.3761,14.4658,14.3623,14.4451,90100.0
2009-04-02 10:10:00,20.91,20.97,20.83,20.88,110300.0,14.4382,14.4797,14.383,14.4175,110300.0
2009-04-02 10:15:00,20.88,20.9,20.73,20.89,154500.0,14.4175,14.4313,14.3139,14.4244,154500.0
2009-04-02 10:20:00,20.89,20.92,20.74,20.75,144000.0,14.4244,14.4451,14.3208,14.3278,144000.0
2009-04-02 10:25:00,20.74,20.8,20.59,20.63,102400.0,14.3208,14.3623,14.2173,14.2449,102400.0
2009-04-02 10:30:00,20.63,20.7,20.57,20.58,77600.0,14.2449,14.2932,14.2035,14.2104,77600.0
2009-04-02 10:35:00,20.58,20.81,20.53,20.79,87400.0,14.2104,14.3692,14.1758,14.3554,87400.0
2009-04-02 10:40:00,20.78,20.93,20.75,20.91,72800.0,14.3485,14.452,14.3278,14.4382,72800.0
2009-04-02 10:45:00,20.9,20.91,20.84,20.9,75500.0,14.4313,14.4382,14.3899,14.4313,75500.0
2009-04-02 10:50:00,20.9,20.93,20.83,20.88,67900.0,14.4313,14.452,14.383,14.4175,67900.0
2009-04-02 10:55:00,20.86,20.92,20.84,20.9,62000.0,14.4037,14.4451,14.3899,14.4313,62000.0
2009-04-02 11:00:00,20.9,20.92,20.79,20.82,66200.0,14.4313,14.4451,14.3554,14.3761,66200.0
2009-04-02 11:05:00,20.84,20.9,20.78,20.88,100700.0,14.3899,14.4313,14.3485,14.4175,100700.0
2009-04-02 11:10:00,20.85,20.99,20.85,20.93,98400.0,14.3968,14.4935,14.3968,14.452,98400.0
2009-04-02 11:15:00,20.93,20.98,20.88,20.95,95600.0,14.452,14.4866,14.4175,14.4658,95600.0
2009-04-02 11:20:00,20.95,21.02,20.94,21.0,84600.0,14.4658,14.5142,14.4589,14.5004,84600.0
2009-04-02 11:25:00,21.0,21.07,20.99,21.07,81800.0,14.5004,14.5487,14.4935,14.5487,81800.0
2009-04-02 11:30:00,21.07,21.07,20.98,21.07,76700.0,14.5487,14.5487,14.4866,14.5487,76700.0
2009-04-02 11:35:00,21.05,21.09,20.96,21.03,78100.0,14.5349,14.5625,14.4728,14.5211,78100.0
2009-04-02 11:40:00,21.03,21.08,20.93,20.96,67100.0,14.5211,14.5556,14.452,14.4728,67100.0
2009-04-02 11:45:00,20.95,21.06,20.95,20.99,37100.0,14.4658,14.5418,14.4658,14.4935,37100.0
2009-04-02 11:50:00,21.0,21.0,20.88,20.92,35500.0,14.5004,14.5004,14.4175,14.4451,35500.0
2009-04-02 11:55:00,20.92,21.03,20.92,20.99,28300.0,14.4451,14.5211,14.4451,14.4935,28300.0
2009-04-02 12:00:00,20.99,21.01,20.88,20.89,51900.0,14.4935,14.5073,14.4175,14.4244,51900.0
2009-04-02 12:05:00,20.9,21.03,20.88,21.0,53800.0,14.4313,14.5211,14.4175,14.5004,53800.0
2009-04-02 12:10:00,21.0,21.05,20.94,20.96,63600.0,14.5004,14.5349,14.4589,14.4728,63600.0
2009-04-02 12:15:00,20.97,21.0,20.89,20.89,49600.0,14.4797,14.5004,14.4244,14.4244,49600.0
2009-04-02 12:20:00,20.9,20.97,20.88,20.88,58800.0,14.4313,14.4797,14.4175,14.4175,58800.0
2009-04-02 12:25:00,20.88,21.03,20.88,20.95,78500.0,14.4175,14.5211,14.4175,14.4658,78500.0
2009-04-02 12:30:00,20.95,20.99,20.88,20.96,48800.0,14.4658,14.4935,14.4175,14.4728,48800.0
2009-04-02 12:35:00,20.96,21.02,20.91,20.99,62300.0,14.4728,14.5142,14.4382,14.4935,62300.0
2009-04-02 12:40:00,20.99,21.06,20.95,21.03,88000.0,14.4935,14.5418,14.4658,14.5211,88000.0
2009-04-02 12:45:00,21.04,21.04,21.0,21.01,38100.0,14.528,14.528,14.5004,14.5073,38100.0
2009-04-02 12:50:00,21.01,21.05,20.98,21.01,54500.0,14.5073,14.5349,14.4866,14.5073,54500.0
2009-04-02 12:55:00,21.0,21.04,20.97,20.99,73400.0,14.5004,14.528,14.4797,14.4935,73400.0
2009-04-02 13:00:00,20.99,21.05,20.97,21.05,67100.0,14.4935,14.5349,14.4797,14.5349,67100.0
2009-04-02 13:05:00,21.04,21.05,20.85,20.93,124800.0,14.528,14.5349,14.3968,14.452,124800.0
2009-04-02 13:10:00,20.93,20.94,20.85,20.91,28000.0,14.452,14.4589,14.3968,14.4382,28000.0
2009-04-02 13:15:00,20.91,20.92,20.87,20.88,23800.0,14.4382,14.4451,14.4106,14.4175,23800.0
2009-04-02 13:20:00,20.88,20.89,20.68,20.73,136800.0,14.4175,14.4244,14.2794,14.3139,136800.0
2009-04-02 13:25:00,20.71,20.79,20.71,20.77,67500.0,14.3001,14.3554,14.3001,14.3416,67500.0
2009-04-02 13:30:00,20.77,20.82,20.65,20.76,163600.0,14.3416,14.3761,14.2587,14.3347,163600.0
2009-04-02 13:35:00,20.76,20.8,20.71,20.76,111400.0,14.3347,14.3623,14.3001,14.3347,111400.0
2009-04-02 13:40:00,20.77,20.83,20.67,20.68,113400.0,14.3416,14.383,14.2725,14.2794,113400.0
2009-04-02 13:45:00,20.67,20.74,20.67,20.71,92600.0,14.2725,14.3208,14.2725,14.3001,92600.0
2009-04-02 13:50:00,20.7,20.83,20.68,20.79,26800.0,14.2932,14.383,14.2794,14.3554,26800.0
2009-04-02 13:55:00,20.79,20.79,20.67,20.72,173700.0,14.3554,14.3554,14.2725,14.307,173700.0
2009-04-02 14:00:00,20.71,20.8,20.67,20.8,69400.0,14.3001,14.3623,14.2725,14.3623,69400.0
2009-04-02 14:05:00,20.81,20.86,20.73,20.79,69700.0,14.3692,14.4037,14.3139,14.3554,69700.0
2009-04-02 14:10:00,20.78,20.8,20.71,20.75,41700.0,14.3485,14.3623,14.3001,14.3278,41700.0
2009-04-02 14:15:00,20.76,20.76,20.68,20.71,37900.0,14.3347,14.3347,14.2794,14.3001,37900.0
2009-04-02 14:20:00,20.71,20.81,20.71,20.74,45900.0,14.3001,14.3692,14.3001,14.3208,45900.0
2009-04-02 14:25:00,20.73,20.91,20.73,20.86,49500.0,14.3139,14.4382,14.3139,14.4037,49500.0
2009-04-02 14:30:00,20.86,20.99,20.86,20.96,51100.0,14.4037,14.4935,14.4037,14.4728,51100.0
2009-04-02 14:35:00,20.96,21.05,20.96,21.03,82600.0,14.4728,14.5349,14.4728,14.5211,82600.0
2009-04-02 14:40:00,21.03,21.11,20.97,21.0,104400.0,14.5211,14.5763,14.4797,14.5004,104400.0
2009-04-02 14:45:00,20.99,21.05,20.96,20.99,127300.0,14.4935,14.5349,14.4728,14.4935,127300.0
2009-04-02 14:50:00,20.99,21.0,20.82,20.82,44600.0,14.4935,14.5004,14.3761,14.3761,44600.0
2009-04-02 14:55:00,20.82,20.89,20.82,20.86,70700.0,14.3761,14.4244,14.3761,14.4037,70700.0
2009-04-02 15:00:00,20.86,21.02,20.86,20.97,99300.0,14.4037,14.5142,14.4037,14.4797,99300.0
2009-04-02 15:05:00,20.97,20.97,20.82,20.92,170900.0,14.4797,14.4797,14.3761,14.4451,170900.0
2009-04-02 15:10:00,20.92,20.95,20.85,20.92,137600.0,14.4451,14.4658,14.3968,14.4451,137600.0
2009-04-02 15:15:00,20.93,21.03,20.88,20.89,143900.0,14.452,14.5211,14.4175,14.4244,143900.0
2009-04-02 15:20:00,20.89,21.06,20.85,21.04,171200.0,14.4244,14.5418,14.3968,14.528,171200.0
2009-04-02 15:25:00,21.05,21.15,21.02,21.09,184700.0,14.5349,14.6039,14.5142,14.5625,184700.0
2009-04-02 15:30:00,21.09,21.1,21.01,21.07,185800.0,14.5625,14.5694,14.5073,14.5487,185800.0
2009-04-02 15:35:00,21.08,21.12,20.95,21.04,181700.0,14.5556,14.5832,14.4658,14.528,181700.0
2009-04-02 15:40:00,21.03,21.15,21.02,21.14,244800.0,14.5211,14.6039,14.5142,14.597,244800.0
2009-04-02 15:45:00,21.14,21.15,21.06,21.12,269500.0,14.597,14.6039,14.5418,14.5832,269500.0
2009-04-02 15:50:00,21.12,21.17,21.07,21.09,579300.0,14.5832,14.6178,14.5487,14.5625,579300.0
2009-04-02 15:55:00,21.1,21.1,20.93,20.96,664300.0,14.5694,14.5694,14.452,14.4728,664300.0
2009-04-03 09:30:00,20.97,21.29,20.85,20.89,121400.0,14.4797,14.7006,14.3968,14.4244,121400.0
2009-04-03 09:35:00,20.88,20.95,20.7,20.76,159700.0,14.4175,14.4658,14.2932,14.3347,159700.0
2009-04-03 09:40:00,20.74,20.88,20.67,20.77,68500.0,14.3208,14.4175,14.2725,14.3416,68500.0
2009-04-03 09:45:00,20.8,20.8,20.46,20.46,81500.0,14.3623,14.3623,14.1275,14.1275,81500.0
2009-04-03 09:50:00,20.46,20.6,20.41,20.55,141500.0,14.1275,14.2242,14.093,14.1897,141500.0
2009-04-03 09:55:00,20.56,20.77,20.56,20.73,59200.0,14.1966,14.3416,14.1966,14.3139,59200.0
2009-04-03 10:00:00,20.71,20.75,20.59,20.59,55400.0,14.3001,14.3278,14.2173,14.2173,55400.0
2009-04-03 10:05:00,20.58,20.59,20.5,20.55,43200.0,14.2104,14.2173,14.1551,14.1897,43200.0
2009-04-03 10:10:00,20.54,20.61,20.52,20.56,78300.0,14.1827,14.2311,14.1689,14.1966,78300.0
2009-04-03 10:15:00,20.57,20.62,20.53,20.54,26400.0,14.2035,14.238,14.1758,14.1827,26400.0
2009-04-03 10:20:00,20.54,20.62,20.49,20.58,37500.0,14.1827,14.238,14.1482,14.2104,37500.0
2009-04-03 10:25:00,20.57,20.69,20.56,20.6,58800.0,14.2035,14.2863,14.1966,14.2242,58800.0
2009-04-03 10:30:00,20.6,20.67,20.59,20.63,53800.0,14.2242,14.2725,14.2173,14.2449,53800.0
2009-04-03 10:35:00,20.64,20.7,20.61,20.68,25700.0,14.2518,14.2932,14.2311,14.2794,25700.0
2009-04-03 10:40:00,20.68,20.72,20.6,20.62,55000.0,14.2794,14.307,14.2242,14.238,55000.0
2009-04-03 10:45:00,20.61,20.66,20.59,20.63,29700.0,14.2311,14.2656,14.2173,14.2449,29700.0
2009-04-03 10:50:00,20.64,20.73,20.64,20.68,42700.0,14.2518,14.3139,14.2518,14.2794,42700.0
2009-04-03 10:55:00,20.68,20.69,20.62,20.66,34200.0,14.2794,14.2863,14.238,14.2656,34200.0
2009-04-03 11:00:00,20.66,20.69,20.62,20.64,25600.0,14.2656,14.2863,14.238,14.2518,25600.0
2009-04-03 11:05:00,20.63,20.63,20.56,20.62,37000.0,14.2449,14.2449,14.1966,14.238,37000.0
2009-04-03 11:10:00,20.62,20.62,20.55,20.59,36500.0,14.238,14.238,14.1897,14.2173,36500.0
2009-04-03 11:15:00,20.59,20.61,20.54,20.59,18900.0,14.2173,14.2311,14.1827,14.2173,18900.0
2009-04-03 11:20:00,20.59,20.62,20.56,20.58,13800.0,14.2173,14.238,14.1966,14.2104,13800.0
2009-04-03 11:25:00,20.57,20.62,20.54,20.61,24200.0,14.2035,14.238,14.1827,14.2311,24200.0
2009-04-03 11:30:00,20.61,20.67,20.61,20.66,23600.0,14.2311,14.2725,14.2311,14.2656,23600.0
2009-04-03 11:35:00,20.66,20.74,20.65,20.65,34200.0,14.2656,14.3208,14.2587,14.2587,34200.0
2009-04-03 11:40:00,20.67,20.72,20.62,20.68,83600.0,14.2725,14.307,14.238,14.2794,83600.0
2009-04-03 11:45:00,20.68,20.74,20.67,20.73,35200.0,14.2794,14.3208,14.2725,14.3139,35200.0
2009-04-03 11:50:00,20.73,20.84,20.73,20.79,63400.0,14.3139,14.3899,14.3139,14.3554,63400.0
2009-04-03 11:55:00,20.78,20.82,20.74,20.82,40900.0,14.3485,14.3761,14.3208,14.3761,40900.0
2009-04-03 12:00:00,20.81,20.92,20.8,20.9,41300.0,14.3692,14.4451,14.3623,14.4313,41300.0
2009-04-03 12:05:00,20.91,20.91,20.79,20.8,58500.0,14.4382,14.4382,14.3554,14.3623,58500.0
2009-04-03 12:10:00,20.82,20.92,20.79,20.92,51900.0,14.3761,14.4451,14.3554,14.4451,51900.0
2009-04-03 12:15:00,20.92,20.96,20.88,20.91,46300.0,14.4451,14.4728,14.4175,14.4382,46300.0
2009-04-03 12:20:00,20.91,20.92,20.85,20.88,54600.0,14.4382,14.4451,14.3968,14.4175,54600.0
2009-04-03 12:25:00,20.88,20.94,20.87,20.92,39000.0,14.4175,14.4589,14.4106,14.4451,39000.0
2009-04-03 12:30:00,20.91,20.92,20.85,20.87,115200.0,14.4382,14.4451,14.3968,14.4106,115200.0
2009-04-03 12:35:00,20.87,20.93,20.86,20.86,42200.0,14.4106,14.452,14.4037,14.4037,42200.0
2009-04-03 12:40:00,20.85,20.9,20.81,20.84,40200.0,14.3968,14.4313,14.3692,14.3899,40200.0
2009-04-03 12:45:00,20.84,20.84,20.73,20.74,39700.0,14.3899,14.3899,14.3139,14.3208,39700.0
2009-04-03 12:50:00,20.74,20.75,20.67,20.68,60500.0,14.3208,14.3278,14.2725,14.2794,60500.0
2009-04-03 12:55:00,20.68,20.7,20.65,20.67,56900.0,14.2794,14.2932,14.2587,14.2725,56900.0
2009-04-03 13:00:00,20.68,20.71,20.67,20.7,46200.0,14.2794,14.3001,14.2725,14.2932,46200.0
2009-04-03 13:05:00,20.7,20.74,20.63,20.64,40300.0,14.2932,14.3208,14.2449,14.2518,40300.0
2009-04-03 13:10:00,20.64,20.67,20.59,20.64,21300.0,14.2518,14.2725,14.2173,14.2518,21300.0
2009-04-03 13:15:00,20.64,20.71,20.63,20.7,28500.0,14.2518,14.3001,14.2449,14.2932,28500.0
2009-04-03 13:20:00,20.7,20.71,20.65,20.65,30000.0,14.2932,14.3001,14.2587,14.2587,30000.0
2009-04-03 13:25:00,20.64,20.7,20.63,20.7,41900.0,14.2518,14.2932,14.2449,14.2932,41900.0
2009-04-03 13:30:00,20.7,20.73,20.65,20.69,47600.0,14.2932,14.3139,14.2587,14.2863,47600.0
2009-04-03 13:35:00,20.69,20.72,20.67,20.69,35700.0,14.2863,14.307,14.2725,14.2863,35700.0
2009-04-03 13:40:00,20.69,20.76,20.66,20.72,72500.0,14.2863,14.3347,14.2656,14.307,72500.0
2009-04-03 13:45:00,20.72,20.76,20.71,20.76,19900.0,14.307,14.3347,14.3001,14.3347,19900.0
2009-04-03 13:50:00,20.77,20.87,20.74,20.84,62900.0,14.3416,14.4106,14.3208,14.3899,62900.0
2009-04-03 13:55:00,20.85,20.85,20.79,20.83,43100.0,14.3968,14.3968,14.3554,14.383,43100.0
2009-04-03 14:00:00,20.83,20.9,20.81,20.81,62600.0,14.383,14.4313,14.3692,14.3692,62600.0
2009-04-03 14:05:00,20.81,20.85,20.77,20.79,33500.0,14.3692,14.3968,14.3416,14.3554,33500.0
2009-04-03 14:10:00,20.8,20.87,20.77,20.86,48500.0,14.3623,14.4106,14.3416,14.4037,48500.0
2009-04-03 14:15:00,20.86,20.88,20.83,20.86,51300.0,14.4037,14.4175,14.383,14.4037,51300.0
2009-04-03 14:20:00,20.86,20.88,20.78,20.8,32100.0,14.4037,14.4175,14.3485,14.3623,32100.0
2009-04-03 14:25:00,20.79,20.99,20.77,20.97,66300.0,14.3554,14.4935,14.3416,14.4797,66300.0
2009-04-03 14:30:00,20.97,21.0,20.92,20.94,67400.0,14.4797,14.5004,14.4451,14.4589,67400.0
2009-04-03 14:35:00,20.95,21.03,20.92,20.95,70800.0,14.4658,14.5211,14.4451,14.4658,70800.0
2009-04-03 14:40:00,20.96,20.99,20.93,20.94,63600.0,14.4728,14.4935,14.452,14.4589,63600.0
2009-04-03 14:45:00,20.95,21.01,20.9,20.91,66800.0,14.4658,14.5073,14.4313,14.4382,66800.0
2009-04-03 14:50:00,20.91,20.93,20.9,20.9,33900.0,14.4382,14.452,14.4313,14.4313,33900.0
2009-04-03 14:55:00,20.91,20.98,20.91,20.95,194800.0,14.4382,14.4866,14.4382,14.4658,194800.0
2009-04-03 15:00:00,20.94,20.96,20.83,20.84,104400.0,14.4589,14.4728,14.383,14.3899,104400.0
2009-04-03 15:05:00,20.83,20.84,20.75,20.78,52900.0,14.383,14.3899,14.3278,14.3485,52900.0
2009-04-03 15:10:00,20.78,20.81,20.77,20.81,38300.0,14.3485,14.3692,14.3416,14.3692,38300.0
2009-04-03 15:15:00,20.8,20.82,20.75,20.81,51400.0,14.3623,14.3761,14.3278,14.3692,51400.0
2009-04-03 15:20:00,20.81,20.9,20.78,20.89,65900.0,14.3692,14.4313,14.3485,14.4244,65900.0
2009-04-03 15:25:00,20.9,20.94,20.75,20.77,81700.0,14.4313,14.4589,14.3278,14.3416,81700.0
2009-04-03 15:30:00,20.77,20.83,20.77,20.78,88200.0,14.3416,14.383,14.3416,14.3485,88200.0
2009-04-03 15:35:00,20.79,20.82,20.73,20.76,84900.0,14.3554,14.3761,14.3139,14.3347,84900.0
2009-04-03 15:40:00,20.76,21.0,20.75,20.95,130300.0,14.3347,14.5004,14.3278,14.4658,130300.0
2009-04-03 15:45:00,20.95,21.0,20.91,20.93,123300.0,14.4658,14.5004,14.4382,14.452,123300.0
2009-04-03 15:50:00,20.93,21.1,20.93,21.09,175400.0,14.452,14.5694,14.452,14.5625,175400.0
2009-04-03 15:55:00,21.1,21.29,21.08,21.25,506200.0,14.5694,14.7006,14.5556,14.673,506200.0
2009-04-06 09:30:00,20.89,20.89,20.45,20.69,79000.0,14.4244,14.4244,14.1206,14.2863,79000.0
2009-04-06 09:35:00,20.69,20.83,20.6,20.74,62000.0,14.2863,14.383,14.2242,14.3208,62000.0
2009-04-06 09:40:00,20.75,20.89,20.63,20.71,63900.0,14.3278,14.4244,14.2449,14.3001,63900.0
2009-04-06 09:45:00,20.7,20.74,20.55,20.57,40400.0,14.2932,14.3208,14.1897,14.2035,40400.0
2009-04-06 09:50:00,20.56,20.71,20.56,20.66,79500.0,14.1966,14.3001,14.1966,14.2656,79500.0
2009-04-06 09:55:00,20.66,20.67,20.54,20.61,58000.0,14.2656,14.2725,14.1827,14.2311,58000.0
2009-04-06 10:00:00,20.6,20.84,20.57,20.82,50800.0,14.2242,14.3899,14.2035,14.3761,50800.0
2009-04-06 10:05:00,20.83,20.99,20.78,20.98,47400.0,14.383,14.4935,14.3485,14.4866,47400.0
2009-04-06 10:10:00,20.99,21.01,20.91,20.92,35300.0,14.4935,14.5073,14.4382,14.4451,35300.0
2009-04-06 10:15:00,20.93,20.93,20.8,20.85,37700.0,14.452,14.452,14.3623,14.3968,37700.0
2009-04-06 10:20:00,20.83,20.83,20.74,20.77,21700.0,14.383,14.383,14.3208,14.3416,21700.0
2009-04-06 10:25:00,20.78,20.88,20.76,20.78,30500.0,14.3485,14.4175,14.3347,14.3485,30500.0
2009-04-06 10:30:00,20.77,20.78,20.74,20.76,32900.0,14.3416,14.3485,14.3208,14.3347,32900.0
2009-04-06 10:35:00,20.76,20.78,20.74,20.78,23100.0,14.3347,14.3485,14.3208,14.3485,23100.0
2009-04-06 10:40:00,20.79,20.87,20.78,20.84,23500.0,14.3554,14.4106,14.3485,14.3899,23500.0
2009-04-06 10:45:00,20.84,20.91,20.77,20.86,25400.0,14.3899,14.4382,14.3416,14.4037,25400.0
2009-04-06 10:50:00,20.87,20.93,20.86,20.9,32500.0,14.4106,14.452,14.4037,14.4313,32500.0
2009-04-06 10:55:00,20.9,21.03,20.87,20.96,45000.0,14.4313,14.5211,14.4106,14.4728,45000.0
2009-04-06 11:00:00,20.96,20.96,20.81,20.82,28400.0,14.4728,14.4728,14.3692,14.3761,28400.0
2009-04-06 11:05:00,20.82,20.82,20.73,20.76,49400.0,14.3761,14.3761,14.3139,14.3347,49400.0
2009-04-06 11:10:00,20.76,20.76,20.69,20.69,27900.0,14.3347,14.3347,14.2863,14.2863,27900.0
2009-04-06 11:15:00,20.7,20.86,20.7,20.85,33700.0,14.2932,14.4037,14.2932,14.3968,33700.0
2009-04-06 11:20:00,20.84,20.84,20.73,20.76,35400.0,14.3899,14.3899,14.3139,14.3347,35400.0
2009-04-06 11:25:00,20.76,20.81,20.73,20.78,39300.0,14.3347,14.3692,14.3139,14.3485,39300.0
2009-04-06 11:30:00,20.78,20.79,20.74,20.76,61600.0,14.3485,14.3554,14.3208,14.3347,61600.0
2009-04-06 11:35:00,20.76,20.78,20.61,20.63,53800.0,14.3347,14.3485,14.2311,14.2449,53800.0
2009-04-06 11:40:00,20.62,20.66,20.55,20.56,68800.0,14.238,14.2656,14.1897,14.1966,68800.0
2009-04-06 11:45:00,20.56,20.57,20.5,20.51,46100.0,14.1966,14.2035,14.1551,14.162,46100.0
2009-04-06 11:50:00,20.51,20.54,20.46,20.47,51800.0,14.162,14.1827,14.1275,14.1344,51800.0
2009-04-06 11:55:00,20.47,20.49,20.45,20.47,47800.0,14.1344,14.1482,14.1206,14.1344,47800.0
2009-04-06 12:00:00,20.47,20.49,20.42,20.43,64400.0,14.1344,14.1482,14.0999,14.1068,64400.0
2009-04-06 12:05:00,20.44,20.49,20.43,20.46,26900.0,14.1137,14.1482,14.1068,14.1275,26900.0
2009-04-06 12:10:00,20.46,20.46,20.4,20.42,19000.0,14.1275,14.1275,14.0861,14.0999,19000.0
2009-04-06 12:15:00,20.42,20.42,20.36,20.38,27700.0,14.0999,14.0999,14.0585,14.0723,27700.0
2009-04-06 12:20:00,20.38,20.41,20.37,20.39,15800.0,14.0723,14.093,14.0654,14.0792,15800.0
2009-04-06 12:25:00,20.39,20.42,20.36,20.41,22100.0,14.0792,14.0999,14.0585,14.093,22100.0
2009-04-06 12:30:00,20.42,20.43,20.37,20.41,37300.0,14.0999,14.1068,14.0654,14.093,37300.0
2009-04-06 12:35:00,20.4,20.48,20.4,20.48,48900.0,14.0861,14.1413,14.0861,14.1413,48900.0
2009-04-06 12:40:00,20.48,20.58,20.48,20.57,55000.0,14.1413,14.2104,14.1413,14.2035,55000.0
2009-04-06 12:45:00,20.58,20.58,20.54,20.56,41200.0,14.2104,14.2104,14.1827,14.1966,41200.0
2009-04-06 12:50:00,20.55,20.62,20.52,20.62,31000.0,14.1897,14.238,14.1689,14.238,31000.0
2009-04-06 12:55:00,20.63,20.68,20.61,20.68,33200.0,14.2449,14.2794,14.2311,14.2794,33200.0
2009-04-06 13:00:00,20.68,20.72,20.58,20.58,47600.0,14.2794,14.307,14.2104,14.2104,47600.0
2009-04-06 13:05:00,20.59,20.63,20.56,20.56,38000.0,14.2173,14.2449,14.1966,14.1966,38000.0
2009-04-06 13:10:00,20.57,20.66,20.56,20.59,32900.0,14.2035,14.2656,14.1966,14.2173,32900.0
2009-04-06 13:15:00,20.59,20.61,20.49,20.51,53100.0,14.2173,14.2311,14.1482,14.162,53100.0
2009-04-06 13:20:00,20.51,20.62,20.49,20.6,36000.0,14.162,14.238,14.1482,14.2242,36000.0
2009-04-06 13:25:00,20.59,20.6,20.48,20.48,90700.0,14.2173,14.2242,14.1413,14.1413,90700.0
2009-04-06 13:30:00,20.48,20.49,20.4,20.4,77500.0,14.1413,14.1482,14.0861,14.0861,77500.0
2009-04-06 13:35:00,20.41,20.42,20.36,20.4,67300.0,14.093,14.0999,14.0585,14.0861,67300.0
2009-04-06 13:40:00,20.4,20.41,20.39,20.4,50800.0,14.0861,14.093,14.0792,14.0861,50800.0
2009-04-06 13:45:00,20.4,20.46,20.4,20.44,88800.0,14.0861,14.1275,14.0861,14.1137,88800.0
2009-04-06 13:50:00,20.44,20.45,20.39,20.44,35100.0,14.1137,14.1206,14.0792,14.1137,35100.0
2009-04-06 13:55:00,20.45,20.45,20.38,20.4,46400.0,14.1206,14.1206,14.0723,14.0861,46400.0
2009-04-06 14:00:00,20.4,20.43,20.35,20.37,56500.0,14.0861,14.1068,14.0516,14.0654,56500.0
2009-04-06 14:05:00,20.38,20.43,20.38,20.4,57000.0,14.0723,14.1068,14.0723,14.0861,57000.0
2009-04-06 14:10:00,20.41,20.45,20.36,20.4,75600.0,14.093,14.1206,14.0585,14.0861,75600.0
2009-04-06 14:15:00,20.4,20.41,20.33,20.39,49200.0,14.0861,14.093,14.0377,14.0792,49200.0
2009-04-06 14:20:00,20.39,20.41,20.36,20.4,30000.0,14.0792,14.093,14.0585,14.0861,30000.0
2009-04-06 14:25:00,20.41,20.43,20.36,20.42,39300.0,14.093,14.1068,14.0585,14.0999,39300.0
2009-04-06 14:30:00,20.43,20.45,20.28,20.3,83900.0,14.1068,14.1206,14.0032,14.017,83900.0
2009-04-06 14:35:00,20.3,20.33,20.23,20.25,119200.0,14.017,14.0377,13.9687,13.9825,119200.0
2009-04-06 14:40:00,20.24,20.34,20.22,20.34,43300.0,13.9756,14.0446,13.9618,14.0446,43300.0
2009-04-06 14:45:00,20.34,20.43,20.3,20.37,92100.0,14.0446,14.1068,14.017,14.0654,92100.0
2009-04-06 14:50:00,20.39,20.49,20.37,20.42,74000.0,14.0792,14.1482,14.0654,14.0999,74000.0
2009-04-06 14:55:00,20.42,20.43,20.34,20.34,78000.0,14.0999,14.1068,14.0446,14.0446,78000.0
2009-04-06 15:00:00,20.34,20.35,20.28,20.35,58400.0,14.0446,14.0516,14.0032,14.0516,58400.0
2009-04-06 15:05:00,20.35,20.38,20.24,20.27,87300.0,14.0516,14.0723,13.9756,13.9963,87300.0
2009-04-06 15:10:00,20.27,20.3,20.22,20.23,74400.0,13.9963,14.017,13.9618,13.9687,74400.0
2009-04-06 15:15:00,20.23,20.46,20.23,20.41,120100.0,13.9687,14.1275,13.9687,14.093,120100.0
2009-04-06 15:20:00,20.42,20.5,20.37,20.49,164000.0,14.0999,14.1551,14.0654,14.1482,164000.0
2009-04-06 15:25:00,20.49,20.55,20.41,20.46,143800.0,14.1482,14.1897,14.093,14.1275,143800.0
2009-04-06 15:30:00,20.45,20.59,20.43,20.57,131000.0,14.1206,14.2173,14.1068,14.2035,131000.0
2009-04-06 15:35:00,20.55,20.56,20.42,20.42,122800.0,14.1897,14.1966,14.0999,14.0999,122800.0
2009-04-06 15:40:00,20.43,20.51,20.4,20.5,152900.0,14.1068,14.162,14.0861,14.1551,152900.0
2009-04-06 15:45:00,20.5,20.53,20.46,20.49,119600.0,14.1551,14.1758,14.1275,14.1482,119600.0
2009-04-06 15:50:00,20.48,20.67,20.48,20.66,155400.0,14.1413,14.2725,14.1413,14.2656,155400.0
2009-04-06 15:55:00,20.66,20.68,20.54,20.54,267000.0,14.2656,14.2794,14.1827,14.1827,267000.0
2009-04-07 09:30:00,20.06,20.16,19.91,20.02,58000.0,13.8513,13.9204,13.7477,13.8237,58000.0
2009-04-07 09:35:00,20.04,20.26,20.01,20.26,60700.0,13.8375,13.9894,13.8168,13.9894,60700.0
2009-04-07 09:40:00,20.26,20.3,20.18,20.24,37100.0,13.9894,14.017,13.9342,13.9756,37100.0
2009-04-07 09:45:00,20.24,20.35,20.19,20.34,52800.0,13.9756,14.0516,13.9411,14.0446,52800.0
2009-04-07 09:50:00,20.35,20.37,20.24,20.3,49700.0,14.0516,14.0654,13.9756,14.017,49700.0
2009-04-07 09:55:00,20.31,20.4,20.25,20.39,43100.0,14.0239,14.0861,13.9825,14.0792,43100.0
2009-04-07 10:00:00,20.38,20.41,20.32,20.32,38200.0,14.0723,14.093,14.0308,14.0308,38200.0
2009-04-07 10:05:00,20.32,20.39,20.3,20.36,44100.0,14.0308,14.0792,14.017,14.0585,44100.0
2009-04-07 10:10:00,20.36,20.43,20.34,20.42,37200.0,14.0585,14.1068,14.0446,14.0999,37200.0
2009-04-07 10:15:00,20.4,20.43,20.31,20.33,24000.0,14.0861,14.1068,14.0239,14.0377,24000.0
2009-04-07 10:20:00,20.33,20.42,20.29,20.29,37900.0,14.0377,14.0999,14.0101,14.0101,37900.0
2009-04-07 10:25:00,20.28,20.37,20.25,20.34,45200.0,14.0032,14.0654,13.9825,14.0446,45200.0
2009-04-07 10:30:00,20.33,20.45,20.32,20.42,34600.0,14.0377,14.1206,14.0308,14.0999,34600.0
2009-04-07 10:35:00,20.42,20.52,20.42,20.5,26400.0,14.0999,14.1689,14.0999,14.1551,26400.0
2009-04-07 10:40:00,20.51,20.52,20.38,20.39,22300.0,14.162,14.1689,14.0723,14.0792,22300.0
2009-04-07 10:45:00,20.39,20.52,20.39,20.51,41300.0,14.0792,14.1689,14.0792,14.162,41300.0
2009-04-07 10:50:00,20.5,20.51,20.42,20.48,16700.0,14.1551,14.162,14.0999,14.1413,16700.0
2009-04-07 10:55:00,20.48,20.48,20.35,20.4,26000.0,14.1413,14.1413,14.0516,14.0861,26000.0
2009-04-07 11:00:00,20.38,20.55,20.37,20.51,22100.0,14.0723,14.1897,14.0654,14.162,22100.0
2009-04-07 11:05:00,20.49,20.53,20.41,20.45,19000.0,14.1482,14.1758,14.093,14.1206,19000.0
2009-04-07 11:10:00,20.45,20.48,20.42,20.45,12100.0,14.1206,14.1413,14.0999,14.1206,12100.0
2009-04-07 11:15:00,20.44,20.47,20.42,20.46,24400.0,14.1137,14.1344,14.0999,14.1275,24400.0
2009-04-07 11:20:00,20.46,20.6,20.44,20.58,29700.0,14.1275,14.2242,14.1137,14.2104,29700.0
2009-04-07 11:25:00,20.59,20.59,20.51,20.58,29500.0,14.2173,14.2173,14.162,14.2104,29500.0
2009-04-07 11:30:00,20.58,20.69,20.56,20.66,35400.0,14.2104,14.2863,14.1966,14.2656,35400.0
2009-04-07 11:35:00,20.67,20.67,20.56,20.58,27900.0,14.2725,14.2725,14.1966,14.2104,27900.0
2009-04-07 11:40:00,20.57,20.57,20.52,20.53,21000.0,14.2035,14.2035,14.1689,14.1758,21000.0
2009-04-07 11:45:00,20.54,20.56,20.5,20.53,20100.0,14.1827,14.1966,14.1551,14.1758,20100.0
2009-04-07 11:50:00,20.53,20.58,20.51,20.58,16500.0,14.1758,14.2104,14.162,14.2104,16500.0
2009-04-07 11:55:00,20.58,20.58,20.55,20.57,16800.0,14.2104,14.2104,14.1897,14.2035,16800.0
2009-04-07 12:00:00,20.57,20.65,20.57,20.63,28500.0,14.2035,14.2587,14.2035,14.2449,28500.0
2009-04-07 12:05:00,20.63,20.71,20.62,20.71,49600.0,14.2449,14.3001,14.238,14.3001,49600.0
2009-04-07 12:10:00,20.71,20.89,20.71,20.86,113100.0,14.3001,14.4244,14.3001,14.4037,113100.0
2009-04-07 12:15:00,20.86,20.88,20.78,20.84,42800.0,14.4037,14.4175,14.3485,14.3899,42800.0
2009-04-07 12:20:00,20.84,20.88,20.84,20.85,31900.0,14.3899,14.4175,14.3899,14.3968,31900.0
2009-04-07 12:25:00,20.84,20.84,20.72,20.77,40300.0,14.3899,14.3899,14.307,14.3416,40300.0
2009-04-07 12:30:00,20.77,20.78,20.73,20.74,17400.0,14.3416,14.3485,14.3139,14.3208,17400.0
2009-04-07 12:35:00,20.74,20.77,20.67,20.67,42200.0,14.3208,14.3416,14.2725,14.2725,42200.0
2009-04-07 12:40:00,20.68,20.71,20.64,20.68,17800.0,14.2794,14.3001,14.2518,14.2794,17800.0
2009-04-07 12:45:00,20.68,20.75,20.67,20.74,14200.0,14.2794,14.3278,14.2725,14.3208,14200.0
2009-04-07 12:50:00,20.74,20.78,20.74,20.78,22100.0,14.3208,14.3485,14.3208,14.3485,22100.0
2009-04-07 12:55:00,20.78,20.81,20.78,20.78,12700.0,14.3485,14.3692,14.3485,14.3485,12700.0
2009-04-07 13:00:00,20.78,20.79,20.65,20.65,22300.0,14.3485,14.3554,14.2587,14.2587,22300.0
2009-04-07 13:05:00,20.66,20.67,20.61,20.65,23800.0,14.2656,14.2725,14.2311,14.2587,23800.0
2009-04-07 13:10:00,20.64,20.66,20.6,20.62,24800.0,14.2518,14.2656,14.2242,14.238,24800.0
2009-04-07 13:15:00,20.62,20.65,20.56,20.63,47600.0,14.238,14.2587,14.1966,14.2449,47600.0
2009-04-07 13:20:00,20.63,20.63,20.57,20.62,22700.0,14.2449,14.2449,14.2035,14.238,22700.0
2009-04-07 13:25:00,20.61,20.62,20.58,20.58,14400.0,14.2311,14.238,14.2104,14.2104,14400.0
2009-04-07 13:30:00,20.58,20.59,20.54,20.54,45700.0,14.2104,14.2173,14.1827,14.1827,45700.0
2009-04-07 13:35:00,20.53,20.53,20.48,20.48,31900.0,14.1758,14.1758,14.1413,14.1413,31900.0
2009-04-07 13:40:00,20.49,20.61,20.49,20.59,29900.0,14.1482,14.2311,14.1482,14.2173,29900.0
2009-04-07 13:45:00,20.59,20.59,20.54,20.54,9800.0,14.2173,14.2173,14.1827,14.1827,9800.0
2009-04-07 13:50:00,20.54,20.61,20.51,20.61,28900.0,14.1827,14.2311,14.162,14.2311,28900.0
2009-04-07 13:55:00,20.61,20.61,20.55,20.55,14000.0,14.2311,14.2311,14.1897,14.1897,14000.0
2009-04-07 14:00:00,20.55,20.55,20.48,20.5,22200.0,14.1897,14.1897,14.1413,14.1551,22200.0
2009-04-07 14:05:00,20.49,20.53,20.44,20.52,37700.0,14.1482,14.1758,14.1137,14.1689,37700.0
2009-04-07 14:10:00,20.52,20.61,20.51,20.61,20500.0,14.1689,14.2311,14.162,14.2311,20500.0
2009-04-07 14:15:00,20.6,20.62,20.54,20.58,38500.0,14.2242,14.238,14.1827,14.2104,38500.0
2009-04-07 14:20:00,20.59,20.64,20.57,20.6,99700.0,14.2173,14.2518,14.2035,14.2242,99700.0
2009-04-07 14:25:00,20.6,20.69,20.56,20.65,44000.0,14.2242,14.2863,14.1966,14.2587,44000.0
2009-04-07 14:30:00,20.66,20.67,20.59,20.6,34300.0,14.2656,14.2725,14.2173,14.2242,34300.0
2009-04-07 14:35:00,20.6,20.6,20.53,20.53,37200.0,14.2242,14.2242,14.1758,14.1758,37200.0
2009-04-07 14:40:00,20.54,20.62,20.53,20.54,38800.0,14.1827,14.238,14.1758,14.1827,38800.0
2009-04-07 14:45:00,20.53,20.57,20.52,20.52,36800.0,14.1758,14.2035,14.1689,14.1689,36800.0
2009-04-07 14:50:00,20.53,20.64,20.51,20.58,72700.0,14.1758,14.2518,14.162,14.2104,72700.0
2009-04-07 14:55:00,20.58,20.65,20.58,20.64,26500.0,14.2104,14.2587,14.2104,14.2518,26500.0
2009-04-07 15:00:00,20.63,20.63,20.43,20.43,92600.0,14.2449,14.2449,14.1068,14.1068,92600.0
2009-04-07 15:05:00,20.44,20.53,20.41,20.53,48600.0,14.1137,14.1758,14.093,14.1758,48600.0
2009-04-07 15:10:00,20.54,20.64,20.54,20.61,69900.0,14.1827,14.2518,14.1827,14.2311,69900.0
2009-04-07 15:15:00,20.6,20.66,20.59,20.65,64200.0,14.2242,14.2656,14.2173,14.2587,64200.0
2009-04-07 15:20:00,20.65,20.66,20.56,20.56,88300.0,14.2587,14.2656,14.1966,14.1966,88300.0
2009-04-07 15:25:00,20.57,20.59,20.5,20.52,64000.0,14.2035,14.2173,14.1551,14.1689,64000.0
2009-04-07 15:30:00,20.52,20.64,20.49,20.64,88300.0,14.1689,14.2518,14.1482,14.2518,88300.0
2009-04-07 15:35:00,20.63,20.64,20.52,20.55,87500.0,14.2449,14.2518,14.1689,14.1897,87500.0
2009-04-07 15:40:00,20.55,20.56,20.46,20.48,188100.0,14.1897,14.1966,14.1275,14.1413,188100.0
2009-04-07 15:45:00,20.48,20.54,20.44,20.45,127200.0,14.1413,14.1827,14.1137,14.1206,127200.0
2009-04-07 15:50:00,20.44,20.47,20.36,20.37,209400.0,14.1137,14.1344,14.0585,14.0654,209400.0
2009-04-07 15:55:00,20.36,20.37,20.2,20.21,565300.0,14.0585,14.0654,13.948,13.9549,565300.0
2009-04-08 09:30:00,20.9,21.65,20.9,21.63,200100.0,14.4313,14.9492,14.4313,14.9354,200100.0
2009-04-08 09:35:00,21.62,21.91,21.59,21.8,234300.0,14.9285,15.1287,14.9078,15.0528,234300.0
2009-04-08 09:40:00,21.8,21.84,21.59,21.63,187700.0,15.0528,15.0804,14.9078,14.9354,187700.0
2009-04-08 09:45:00,21.65,21.66,21.36,21.43,93800.0,14.9492,14.9561,14.749,14.7973,93800.0
2009-04-08 09:50:00,21.43,21.44,21.31,21.38,103900.0,14.7973,14.8042,14.7144,14.7628,103900.0
2009-04-08 09:55:00,21.42,21.45,21.33,21.37,82900.0,14.7904,14.8111,14.7282,14.7559,82900.0
2009-04-08 10:00:00,21.37,21.37,21.22,21.23,126600.0,14.7559,14.7559,14.6523,14.6592,126600.0
2009-04-08 10:05:00,21.24,21.25,21.12,21.17,127000.0,14.6661,14.673,14.5832,14.6178,127000.0
2009-04-08 10:10:00,21.16,21.3,21.14,21.28,60100.0,14.6109,14.7075,14.597,14.6937,60100.0
2009-04-08 10:15:00,21.25,21.31,21.08,21.08,79200.0,14.673,14.7144,14.5556,14.5556,79200.0
2009-04-08 10:20:00,21.1,21.1,21.02,21.05,58500.0,14.5694,14.5694,14.5142,14.5349,58500.0
2009-04-08 10:25:00,21.05,21.05,20.98,21.03,46200.0,14.5349,14.5349,14.4866,14.5211,46200.0
2009-04-08 10:30:00,21.03,21.14,20.99,21.12,74800.0,14.5211,14.597,14.4935,14.5832,74800.0
2009-04-08 10:35:00,21.13,21.18,21.06,21.13,73100.0,14.5901,14.6247,14.5418,14.5901,73100.0
2009-04-08 10:40:00,21.14,21.28,21.13,21.26,60300.0,14.597,14.6937,14.5901,14.6799,60300.0
2009-04-08 10:45:00,21.28,21.34,21.25,21.28,48700.0,14.6937,14.7351,14.673,14.6937,48700.0
2009-04-08 10:50:00,21.28,21.39,21.26,21.37,44000.0,14.6937,14.7697,14.6799,14.7559,44000.0
2009-04-08 10:55:00,21.37,21.44,21.37,21.43,31800.0,14.7559,14.8042,14.7559,14.7973,31800.0
2009-04-08 11:00:00,21.42,21.54,21.42,21.5,87300.0,14.7904,14.8732,14.7904,14.8456,87300.0
2009-04-08 11:05:00,21.5,21.7,21.49,21.6,131200.0,14.8456,14.9837,14.8387,14.9147,131200.0
2009-04-08 11:10:00,21.59,21.67,21.59,21.6,63800.0,14.9078,14.963,14.9078,14.9147,63800.0
2009-04-08 11:15:00,21.61,21.66,21.54,21.55,52700.0,14.9216,14.9561,14.8732,14.8801,52700.0
2009-04-08 11:20:00,21.56,21.65,21.56,21.63,32500.0,14.8871,14.9492,14.8871,14.9354,32500.0
2009-04-08 11:25:00,21.63,21.67,21.52,21.52,36600.0,14.9354,14.963,14.8594,14.8594,36600.0
2009-04-08 11:30:00,21.52,21.56,21.48,21.52,51400.0,14.8594,14.8871,14.8318,14.8594,51400.0
2009-04-08 11:35:00,21.53,21.69,21.53,21.64,47100.0,14.8663,14.9768,14.8663,14.9423,47100.0
2009-04-08 11:40:00,21.64,21.66,21.57,21.6,52400.0,14.9423,14.9561,14.894,14.9147,52400.0
2009-04-08 11:45:00,21.6,21.7,21.59,21.65,71600.0,14.9147,14.9837,14.9078,14.9492,71600.0
2009-04-08 11:50:00,21.66,21.7,21.51,21.51,84500.0,14.9561,14.9837,14.8525,14.8525,84500.0
2009-04-08 11:55:00,21.51,21.53,21.46,21.47,48200.0,14.8525,14.8663,14.818,14.8249,48200.0
2009-04-08 12:00:00,21.47,21.56,21.46,21.52,44200.0,14.8249,14.8871,14.818,14.8594,44200.0
2009-04-08 12:05:00,21.53,21.58,21.51,21.51,14200.0,14.8663,14.9009,14.8525,14.8525,14200.0
2009-04-08 12:10:00,21.52,21.54,21.49,21.5,37800.0,14.8594,14.8732,14.8387,14.8456,37800.0
2009-04-08 12:15:00,21.49,21.5,21.4,21.4,77700.0,14.8387,14.8456,14.7766,14.7766,77700.0
2009-04-08 12:20:00,21.4,21.53,21.39,21.5,42100.0,14.7766,14.8663,14.7697,14.8456,42100.0
2009-04-08 12:25:00,21.51,21.57,21.49,21.49,23000.0,14.8525,14.894,14.8387,14.8387,23000.0
2009-04-08 12:30:00,21.49,21.51,21.46,21.48,23600.0,14.8387,14.8525,14.818,14.8318,23600.0
2009-04-08 12:35:00,21.48,21.51,21.42,21.46,62200.0,14.8318,14.8525,14.7904,14.818,62200.0
2009-04-08 12:40:00,21.47,21.64,21.45,21.63,84800.0,14.8249,14.9423,14.8111,14.9354,84800.0
2009-04-08 12:45:00,21.64,21.65,21.54,21.56,51400.0,14.9423,14.9492,14.8732,14.8871,51400.0
2009-04-08 12:50:00,21.55,21.56,21.49,21.52,47500.0,14.8801,14.8871,14.8387,14.8594,47500.0
2009-04-08 12:55:00,21.52,21.55,21.49,21.5,35300.0,14.8594,14.8801,14.8387,14.8456,35300.0
2009-04-08 13:00:00,21.5,21.51,21.45,21.45,31500.0,14.8456,14.8525,14.8111,14.8111,31500.0
2009-04-08 13:05:00,21.45,21.48,21.45,21.46,30700.0,14.8111,14.8318,14.8111,14.818,30700.0
2009-04-08 13:10:00,21.45,21.5,21.4,21.47,123100.0,14.8111,14.8456,14.7766,14.8249,123100.0
2009-04-08 13:15:00,21.47,21.48,21.4,21.41,53900.0,14.8249,14.8318,14.7766,14.7835,53900.0
2009-04-08 13:20:00,21.42,21.44,21.4,21.4,43000.0,14.7904,14.8042,14.7766,14.7766,43000.0
2009-04-08 13:25:00,21.4,21.44,21.4,21.43,13100.0,14.7766,14.8042,14.7766,14.7973,13100.0
2009-04-08 13:30:00,21.43,21.46,21.42,21.44,39700.0,14.7973,14.818,14.7904,14.8042,39700.0
2009-04-08 13:35:00,21.44,21.44,21.37,21.4,81900.0,14.8042,14.8042,14.7559,14.7766,81900.0
2009-04-08 13:40:00,21.4,21.44,21.38,21.4,41000.0,14.7766,14.8042,14.7628,14.7766,41000.0
2009-04-08 13:45:00,21.39,21.44,21.37,21.42,35300.0,14.7697,14.8042,14.7559,14.7904,35300.0
2009-04-08 13:50:00,21.42,21.43,21.36,21.36,24500.0,14.7904,14.7973,14.749,14.749,24500.0
2009-04-08 13:55:00,21.35,21.39,21.35,21.39,18700.0,14.742,14.7697,14.742,14.7697,18700.0
2009-04-08 14:00:00,21.38,21.41,21.3,21.37,114900.0,14.7628,14.7835,14.7075,14.7559,114900.0
2009-04-08 14:05:00,21.37,21.38,21.29,21.3,58700.0,14.7559,14.7628,14.7006,14.7075,58700.0
2009-04-08 14:10:00,21.3,21.39,21.29,21.38,39200.0,14.7075,14.7697,14.7006,14.7628,39200.0
2009-04-08 14:15:00,21.37,21.37,21.27,21.32,77200.0,14.7559,14.7559,14.6868,14.7213,77200.0
2009-04-08 14:20:00,21.32,21.34,21.29,21.34,118300.0,14.7213,14.7351,14.7006,14.7351,118300.0
2009-04-08 14:25:00,21.33,21.38,21.33,21.37,64500.0,14.7282,14.7628,14.7282,14.7559,64500.0
2009-04-08 14:30:00,21.38,21.45,21.32,21.33,67800.0,14.7628,14.8111,14.7213,14.7282,67800.0
2009-04-08 14:35:00,21.33,21.37,21.32,21.34,47000.0,14.7282,14.7559,14.7213,14.7351,47000.0
2009-04-08 14:40:00,21.33,21.37,21.28,21.32,69200.0,14.7282,14.7559,14.6937,14.7213,69200.0
2009-04-08 14:45:00,21.32,21.35,21.31,21.32,39600.0,14.7213,14.742,14.7144,14.7213,39600.0
2009-04-08 14:50:00,21.32,21.32,21.25,21.26,67500.0,14.7213,14.7213,14.673,14.6799,67500.0
2009-04-08 14:55:00,21.26,21.31,21.24,21.29,102800.0,14.6799,14.7144,14.6661,14.7006,102800.0
2009-04-08 15:00:00,21.28,21.31,21.16,21.17,79400.0,14.6937,14.7144,14.6109,14.6178,79400.0
2009-04-08 15:05:00,21.17,21.22,21.15,21.15,77300.0,14.6178,14.6523,14.6039,14.6039,77300.0
2009-04-08 15:10:00,21.16,21.23,21.14,21.21,136000.0,14.6109,14.6592,14.597,14.6454,136000.0
2009-04-08 15:15:00,21.21,21.28,21.18,21.25,88500.0,14.6454,14.6937,14.6247,14.673,88500.0
2009-04-08 15:20:00,21.26,21.28,21.23,21.28,88400.0,14.6799,14.6937,14.6592,14.6937,88400.0
2009-04-08 15:25:00,21.28,21.32,21.25,21.25,88600.0,14.6937,14.7213,14.673,14.673,88600.0
2009-04-08 15:30:00,21.25,21.28,21.19,21.26,141600.0,14.673,14.6937,14.6316,14.6799,141600.0
2009-04-08 15:35:00,21.26,21.34,21.26,21.34,105100.0,14.6799,14.7351,14.6799,14.7351,105100.0
2009-04-08 15:40:00,21.34,21.36,21.28,21.32,214800.0,14.7351,14.749,14.6937,14.7213,214800.0
2009-04-08 15:45:00,21.33,21.41,21.32,21.41,193700.0,14.7282,14.7835,14.7213,14.7835,193700.0
2009-04-08 15:50:00,21.41,21.42,21.39,21.39,215500.0,14.7835,14.7904,14.7697,14.7697,215500.0
2009-04-08 15:55:00,21.4,21.54,21.39,21.5,563000.0,14.7766,14.8732,14.7697,14.8456,563000.0
2009-04-09 09:30:00,21.98,22.23,21.48,21.56,198300.0,15.1771,15.3497,14.8318,14.8871,198300.0
2009-04-09 09:35:00,21.56,21.79,21.54,21.54,114300.0,14.8871,15.0459,14.8732,14.8732,114300.0
2009-04-09 09:40:00,21.56,21.71,21.52,21.65,82200.0,14.8871,14.9906,14.8594,14.9492,82200.0
2009-04-09 09:45:00,21.68,21.71,21.4,21.4,120800.0,14.9699,14.9906,14.7766,14.7766,120800.0
2009-04-09 09:50:00,21.4,21.49,21.28,21.43,165900.0,14.7766,14.8387,14.6937,14.7973,165900.0
2009-04-09 09:55:00,21.42,21.52,21.33,21.43,148600.0,14.7904,14.8594,14.7282,14.7973,148600.0
2009-04-09 10:00:00,21.44,21.68,21.44,21.58,141600.0,14.8042,14.9699,14.8042,14.9009,141600.0
2009-04-09 10:05:00,21.6,21.67,21.53,21.54,126900.0,14.9147,14.963,14.8663,14.8732,126900.0
2009-04-09 10:10:00,21.54,21.62,21.51,21.58,93300.0,14.8732,14.9285,14.8525,14.9009,93300.0
2009-04-09 10:15:00,21.59,21.72,21.59,21.67,76700.0,14.9078,14.9975,14.9078,14.963,76700.0
2009-04-09 10:20:00,21.69,21.8,21.66,21.77,110600.0,14.9768,15.0528,14.9561,15.0321,110600.0
2009-04-09 10:25:00,21.76,21.85,21.73,21.8,43500.0,15.0251,15.0873,15.0044,15.0528,43500.0
2009-04-09 10:30:00,21.8,21.86,21.76,21.82,46700.0,15.0528,15.0942,15.0251,15.0666,46700.0
2009-04-09 10:35:00,21.82,21.86,21.81,21.83,64800.0,15.0666,15.0942,15.0597,15.0735,64800.0
2009-04-09 10:40:00,21.82,21.84,21.8,21.8,41600.0,15.0666,15.0804,15.0528,15.0528,41600.0
2009-04-09 10:45:00,21.8,21.9,21.79,21.88,54300.0,15.0528,15.1218,15.0459,15.108,54300.0
2009-04-09 10:50:00,21.89,21.9,21.84,21.84,36400.0,15.1149,15.1218,15.0804,15.0804,36400.0
2009-04-09 10:55:00,21.84,21.91,21.84,21.86,46300.0,15.0804,15.1287,15.0804,15.0942,46300.0
2009-04-09 11:00:00,21.86,21.9,21.81,21.89,44200.0,15.0942,15.1218,15.0597,15.1149,44200.0
2009-04-09 11:05:00,21.89,21.92,21.88,21.92,30900.0,15.1149,15.1356,15.108,15.1356,30900.0
2009-04-09 11:10:00,21.93,21.95,21.91,21.91,21600.0,15.1425,15.1563,15.1287,15.1287,21600.0
2009-04-09 11:15:00,21.91,22.0,21.91,22.0,50300.0,15.1287,15.1909,15.1287,15.1909,50300.0
2009-04-09 11:20:00,21.99,22.0,21.94,21.94,43000.0,15.184,15.1909,15.1494,15.1494,43000.0
2009-04-09 11:25:00,21.95,21.97,21.84,21.87,100500.0,15.1563,15.1702,15.0804,15.1011,100500.0
2009-04-09 11:30:00,21.85,21.87,21.77,21.78,59200.0,15.0873,15.1011,15.0321,15.039,59200.0
2009-04-09 11:35:00,21.79,21.79,21.72,21.76,56300.0,15.0459,15.0459,14.9975,15.0251,56300.0
2009-04-09 11:40:00,21.77,21.77,21.71,21.71,50200.0,15.0321,15.0321,14.9906,14.9906,50200.0
2009-04-09 11:45:00,21.71,21.81,21.7,21.8,45500.0,14.9906,15.0597,14.9837,15.0528,45500.0
2009-04-09 11:50:00,21.8,21.81,21.79,21.8,53300.0,15.0528,15.0597,15.0459,15.0528,53300.0
2009-04-09 11:55:00,21.8,21.89,21.79,21.86,45400.0,15.0528,15.1149,15.0459,15.0942,45400.0
2009-04-09 12:00:00,21.86,21.88,21.82,21.82,63000.0,15.0942,15.108,15.0666,15.0666,63000.0
2009-04-09 12:05:00,21.82,21.86,21.81,21.85,51300.0,15.0666,15.0942,15.0597,15.0873,51300.0
2009-04-09 12:10:00,21.85,21.86,21.79,21.82,55000.0,15.0873,15.0942,15.0459,15.0666,55000.0
2009-04-09 12:15:00,21.83,21.88,21.78,21.87,30600.0,15.0735,15.108,15.039,15.1011,30600.0
2009-04-09 12:20:00,21.87,21.9,21.83,21.86,26500.0,15.1011,15.1218,15.0735,15.0942,26500.0
2009-04-09 12:25:00,21.85,21.88,21.82,21.83,41200.0,15.0873,15.108,15.0666,15.0735,41200.0
2009-04-09 12:30:00,21.84,21.86,21.83,21.83,36100.0,15.0804,15.0942,15.0735,15.0735,36100.0
2009-04-09 12:35:00,21.84,21.84,21.77,21.79,30200.0,15.0804,15.0804,15.0321,15.0459,30200.0
2009-04-09 12:40:00,21.79,21.79,21.72,21.77,48600.0,15.0459,15.0459,14.9975,15.0321,48600.0
2009-04-09 12:45:00,21.76,21.77,21.73,21.75,31500.0,15.0251,15.0321,15.0044,15.0182,31500.0
2009-04-09 12:50:00,21.75,21.76,21.72,21.72,34500.0,15.0182,15.0251,14.9975,14.9975,34500.0
2009-04-09 12:55:00,21.72,21.77,21.71,21.76,55000.0,14.9975,15.0321,14.9906,15.0251,55000.0
2009-04-09 13:00:00,21.75,21.82,21.74,21.8,50500.0,15.0182,15.0666,15.0113,15.0528,50500.0
2009-04-09 13:05:00,21.81,21.91,21.8,21.9,52800.0,15.0597,15.1287,15.0528,15.1218,52800.0
2009-04-09 13:10:00,21.9,21.93,21.88,21.93,70300.0,15.1218,15.1425,15.108,15.1425,70300.0
2009-04-09 13:15:00,21.93,21.99,21.91,21.99,79800.0,15.1425,15.184,15.1287,15.184,79800.0
2009-04-09 13:20:00,21.98,22.02,21.98,22.01,59400.0,15.1771,15.2047,15.1771,15.1978,59400.0
2009-04-09 13:25:00,22.01,22.02,21.89,21.93,50800.0,15.1978,15.2047,15.1149,15.1425,50800.0
2009-04-09 13:30:00,21.93,21.96,21.89,21.9,48500.0,15.1425,15.1632,15.1149,15.1218,48500.0
2009-04-09 13:35:00,21.9,21.91,21.87,21.89,56600.0,15.1218,15.1287,15.1011,15.1149,56600.0
2009-04-09 13:40:00,21.89,21.89,21.86,21.88,71500.0,15.1149,15.1149,15.0942,15.108,71500.0
2009-04-09 13:45:00,21.89,21.91,21.87,21.91,93300.0,15.1149,15.1287,15.1011,15.1287,93300.0
2009-04-09 13:50:00,21.92,21.94,21.89,21.94,45400.0,15.1356,15.1494,15.1149,15.1494,45400.0
2009-04-09 13:55:00,21.93,21.99,21.93,21.99,26700.0,15.1425,15.184,15.1425,15.184,26700.0
2009-04-09 14:00:00,21.98,21.98,21.86,21.86,46400.0,15.1771,15.1771,15.0942,15.0942,46400.0
2009-04-09 14:05:00,21.87,21.92,21.84,21.9,46500.0,15.1011,15.1356,15.0804,15.1218,46500.0
2009-04-09 14:10:00,21.91,21.99,21.86,21.96,73400.0,15.1287,15.184,15.0942,15.1632,73400.0
2009-04-09 14:15:00,21.96,21.97,21.86,21.94,83700.0,15.1632,15.1702,15.0942,15.1494,83700.0
2009-04-09 14:20:00,21.95,21.97,21.94,21.97,20700.0,15.1563,15.1702,15.1494,15.1702,20700.0
2009-04-09 14:25:00,21.97,22.03,21.96,22.01,59500.0,15.1702,15.2116,15.1632,15.1978,59500.0
2009-04-09 14:30:00,22.01,22.11,22.01,22.11,58000.0,15.1978,15.2668,15.1978,15.2668,58000.0
2009-04-09 14:35:00,22.12,22.19,22.1,22.18,61100.0,15.2737,15.3221,15.2599,15.3152,61100.0
2009-04-09 14:40:00,22.18,22.18,22.12,22.17,91900.0,15.3152,15.3152,15.2737,15.3083,91900.0
2009-04-09 14:45:00,22.18,22.29,22.17,22.25,112700.0,15.3152,15.3911,15.3083,15.3635,112700.0
2009-04-09 14:50:00,22.25,22.29,22.18,22.18,89200.0,15.3635,15.3911,15.3152,15.3152,89200.0
2009-04-09 14:55:00,22.19,22.19,22.12,22.16,82700.0,15.3221,15.3221,15.2737,15.3013,82700.0
2009-04-09 15:00:00,22.15,22.18,22.09,22.14,94500.0,15.2944,15.3152,15.253,15.2875,94500.0
2009-04-09 15:05:00,22.14,22.18,22.09,22.18,63700.0,15.2875,15.3152,15.253,15.3152,63700.0
2009-04-09 15:10:00,22.18,22.2,22.09,22.1,63300.0,15.3152,15.329,15.253,15.2599,63300.0
2009-04-09 15:15:00,22.1,22.24,22.08,22.23,81300.0,15.2599,15.3566,15.2461,15.3497,81300.0
2009-04-09 15:20:00,22.23,22.26,22.19,22.2,108000.0,15.3497,15.3704,15.3221,15.329,108000.0
2009-04-09 15:25:00,22.2,22.3,22.2,22.3,193000.0,15.329,15.398,15.329,15.398,193000.0
2009-04-09 15:30:00,22.3,22.34,22.23,22.31,258900.0,15.398,15.4256,15.3497,15.4049,258900.0
2009-04-09 15:35:00,22.32,22.53,22.32,22.51,237300.0,15.4118,15.5568,15.4118,15.543,237300.0
2009-04-09 15:40:00,22.5,22.6,22.45,22.57,538400.0,15.5361,15.6052,15.5016,15.5844,538400.0
2009-04-09 15:45:00,22.59,22.75,22.51,22.74,476100.0,15.5983,15.7087,15.543,15.7018,476100.0
2009-04-09 15:50:00,22.74,22.93,22.61,22.9,748600.0,15.7018,15.833,15.6121,15.8123,748600.0
2009-04-09 15:55:00,22.9,23.17,22.87,23.12,1349400.0,15.8123,15.9987,15.7916,15.9642,1349400.0
2009-04-13 09:30:00,22.43,22.78,22.35,22.55,83600.0,15.4878,15.7295,15.4325,15.5706,83600.0
2009-04-13 09:35:00,22.59,22.89,22.52,22.82,79200.0,15.5983,15.8054,15.5499,15.7571,79200.0
2009-04-13 09:40:00,22.91,22.91,22.69,22.82,54900.0,15.8192,15.8192,15.6673,15.7571,54900.0
2009-04-13 09:45:00,22.8,22.87,22.75,22.77,46500.0,15.7433,15.7916,15.7087,15.7225,46500.0
2009-04-13 09:50:00,22.77,22.81,22.75,22.75,58700.0,15.7225,15.7502,15.7087,15.7087,58700.0
2009-04-13 09:55:00,22.75,22.78,22.75,22.76,73400.0,15.7087,15.7295,15.7087,15.7156,73400.0
2009-04-13 10:00:00,22.77,22.92,22.75,22.89,51900.0,15.7225,15.8261,15.7087,15.8054,51900.0
2009-04-13 10:05:00,22.9,22.98,22.83,22.94,105900.0,15.8123,15.8676,15.764,15.8399,105900.0
2009-04-13 10:10:00,22.95,23.41,22.95,23.33,117600.0,15.8468,16.1645,15.8468,16.1092,117600.0
2009-04-13 10:15:00,23.32,23.41,23.24,23.4,123300.0,16.1023,16.1645,16.0471,16.1576,123300.0
2009-04-13 10:20:00,23.38,23.63,23.37,23.63,107100.0,16.1437,16.3164,16.1368,16.3164,107100.0
2009-04-13 10:25:00,23.62,23.68,23.57,23.59,120300.0,16.3095,16.3509,16.2749,16.2888,120300.0
2009-04-13 10:30:00,23.59,23.59,23.41,23.43,157000.0,16.2888,16.2888,16.1645,16.1783,157000.0
2009-04-13 10:35:00,23.43,23.66,23.4,23.5,104200.0,16.1783,16.3371,16.1576,16.2266,104200.0
2009-04-13 10:40:00,23.51,23.59,23.35,23.55,139700.0,16.2335,16.2888,16.123,16.2611,139700.0
2009-04-13 10:45:00,23.55,23.74,23.53,23.6,156400.0,16.2611,16.3923,16.2473,16.2957,156400.0
2009-04-13 10:50:00,23.65,23.68,23.55,23.58,59500.0,16.3302,16.3509,16.2611,16.2818,59500.0
2009-04-13 10:55:00,23.57,23.74,23.55,23.56,81400.0,16.2749,16.3923,16.2611,16.268,81400.0
2009-04-13 11:00:00,23.55,23.55,23.43,23.48,57700.0,16.2611,16.2611,16.1783,16.2128,57700.0
2009-04-13 11:05:00,23.49,23.5,23.25,23.28,123000.0,16.2197,16.2266,16.054,16.0747,123000.0
2009-04-13 11:10:00,23.26,23.41,23.25,23.31,95200.0,16.0609,16.1645,16.054,16.0954,95200.0
2009-04-13 11:15:00,23.31,23.35,23.27,23.32,89200.0,16.0954,16.123,16.0678,16.1023,89200.0
2009-04-13 11:20:00,23.32,23.33,23.23,23.24,69100.0,16.1023,16.1092,16.0402,16.0471,69100.0
2009-04-13 11:25:00,23.25,23.47,23.24,23.45,85000.0,16.054,16.2059,16.0471,16.1921,85000.0
2009-04-13 11:30:00,23.45,23.45,23.37,23.37,43700.0,16.1921,16.1921,16.1368,16.1368,43700.0
2009-04-13 11:35:00,23.37,23.38,23.3,23.34,60000.0,16.1368,16.1437,16.0885,16.1161,60000.0
2009-04-13 11:40:00,23.34,23.36,23.25,23.31,85100.0,16.1161,16.1299,16.054,16.0954,85100.0
2009-04-13 11:45:00,23.3,23.34,23.28,23.31,98400.0,16.0885,16.1161,16.0747,16.0954,98400.0
2009-04-13 11:50:00,23.3,23.3,23.0,23.02,141800.0,16.0885,16.0885,15.8814,15.8952,141800.0
2009-04-13 11:55:00,23.02,23.07,23.0,23.05,75500.0,15.8952,15.9297,15.8814,15.9159,75500.0
2009-04-13 12:00:00,23.05,23.15,23.01,23.11,74600.0,15.9159,15.9849,15.8883,15.9573,74600.0
2009-04-13 12:05:00,23.12,23.13,23.08,23.09,33900.0,15.9642,15.9711,15.9366,15.9435,33900.0
2009-04-13 12:10:00,23.09,23.15,23.05,23.12,43400.0,15.9435,15.9849,15.9159,15.9642,43400.0
2009-04-13 12:15:00,23.12,23.23,23.1,23.23,41400.0,15.9642,16.0402,15.9504,16.0402,41400.0
2009-04-13 12:20:00,23.22,23.23,23.2,23.22,42800.0,16.0333,16.0402,16.0195,16.0333,42800.0
2009-04-13 12:25:00,23.21,23.21,23.15,23.2,29800.0,16.0264,16.0264,15.9849,16.0195,29800.0
2009-04-13 12:30:00,23.19,23.35,23.19,23.31,72100.0,16.0126,16.123,16.0126,16.0954,72100.0
2009-04-13 12:35:00,23.31,23.35,23.29,23.29,40300.0,16.0954,16.123,16.0816,16.0816,40300.0
2009-04-13 12:40:00,23.28,23.32,23.23,23.23,40200.0,16.0747,16.1023,16.0402,16.0402,40200.0
2009-04-13 12:45:00,23.23,23.26,23.2,23.25,45800.0,16.0402,16.0609,16.0195,16.054,45800.0
2009-04-13 12:50:00,23.25,23.26,23.22,23.25,33400.0,16.054,16.0609,16.0333,16.054,33400.0
2009-04-13 12:55:00,23.25,23.39,23.24,23.36,40700.0,16.054,16.1507,16.0471,16.1299,40700.0
2009-04-13 13:00:00,23.35,23.36,23.3,23.34,54500.0,16.123,16.1299,16.0885,16.1161,54500.0
2009-04-13 13:05:00,23.34,23.35,23.25,23.26,44800.0,16.1161,16.123,16.054,16.0609,44800.0
2009-04-13 13:10:00,23.25,23.27,23.24,23.26,45400.0,16.054,16.0678,16.0471,16.0609,45400.0
2009-04-13 13:15:00,23.25,23.35,23.21,23.35,51200.0,16.054,16.123,16.0264,16.123,51200.0
2009-04-13 13:20:00,23.35,23.41,23.35,23.4,151200.0,16.123,16.1645,16.123,16.1576,151200.0
2009-04-13 13:25:00,23.4,23.43,23.37,23.38,29400.0,16.1576,16.1783,16.1368,16.1437,29400.0
2009-04-13 13:30:00,23.37,23.52,23.37,23.48,100100.0,16.1368,16.2404,16.1368,16.2128,100100.0
2009-04-13 13:35:00,23.49,23.5,23.42,23.43,75200.0,16.2197,16.2266,16.1714,16.1783,75200.0
2009-04-13 13:40:00,23.43,23.47,23.42,23.43,34700.0,16.1783,16.2059,16.1714,16.1783,34700.0
2009-04-13 13:45:00,23.44,23.5,23.44,23.46,42500.0,16.1852,16.2266,16.1852,16.199,42500.0
2009-04-13 13:50:00,23.47,23.5,23.46,23.47,26800.0,16.2059,16.2266,16.199,16.2059,26800.0
2009-04-13 13:55:00,23.47,23.48,23.44,23.46,33400.0,16.2059,16.2128,16.1852,16.199,33400.0
2009-04-13 14:00:00,23.46,23.61,23.46,23.56,94400.0,16.199,16.3026,16.199,16.268,94400.0
2009-04-13 14:05:00,23.55,23.58,23.53,23.57,71100.0,16.2611,16.2818,16.2473,16.2749,71100.0
2009-04-13 14:10:00,23.57,23.59,23.33,23.38,111600.0,16.2749,16.2888,16.1092,16.1437,111600.0
2009-04-13 14:15:00,23.38,23.4,23.33,23.4,48000.0,16.1437,16.1576,16.1092,16.1576,48000.0
2009-04-13 14:20:00,23.4,23.47,23.36,23.47,47900.0,16.1576,16.2059,16.1299,16.2059,47900.0
2009-04-13 14:25:00,23.47,23.52,23.42,23.44,63100.0,16.2059,16.2404,16.1714,16.1852,63100.0
2009-04-13 14:30:00,23.43,23.57,23.43,23.53,73500.0,16.1783,16.2749,16.1783,16.2473,73500.0
2009-04-13 14:35:00,23.53,23.61,23.49,23.51,50700.0,16.2473,16.3026,16.2197,16.2335,50700.0
2009-04-13 14:40:00,23.49,23.65,23.44,23.65,141000.0,16.2197,16.3302,16.1852,16.3302,141000.0
2009-04-13 14:45:00,23.64,23.68,23.61,23.66,155200.0,16.3233,16.3509,16.3026,16.3371,155200.0
2009-04-13 14:50:00,23.66,23.73,23.61,23.71,119300.0,16.3371,16.3854,16.3026,16.3716,119300.0
2009-04-13 14:55:00,23.71,23.79,23.7,23.71,121900.0,16.3716,16.4269,16.3647,16.3716,121900.0
2009-04-13 15:00:00,23.72,23.89,23.63,23.86,222400.0,16.3785,16.4959,16.3164,16.4752,222400.0
2009-04-13 15:05:00,23.86,23.94,23.83,23.84,144500.0,16.4752,16.5304,16.4545,16.4614,144500.0
2009-04-13 15:10:00,23.85,24.13,23.85,24.1,202700.0,16.4683,16.6616,16.4683,16.6409,202700.0
2009-04-13 15:15:00,24.11,24.27,24.05,24.19,226400.0,16.6478,16.7583,16.6064,16.7031,226400.0
2009-04-13 15:20:00,24.2,24.28,24.15,24.22,199200.0,16.71,16.7652,16.6754,16.7238,199200.0
2009-04-13 15:25:00,24.22,24.34,24.22,24.31,222900.0,16.7238,16.8066,16.7238,16.7859,222900.0
2009-04-13 15:30:00,24.32,24.4,24.24,24.37,225200.0,16.7928,16.8481,16.7376,16.8273,225200.0
2009-04-13 15:35:00,24.37,24.47,24.32,24.46,268100.0,16.8273,16.8964,16.7928,16.8895,268100.0
2009-04-13 15:40:00,24.46,24.62,24.43,24.62,333900.0,16.8895,17.0,16.8688,17.0,333900.0
2009-04-13 15:45:00,24.62,24.68,24.38,24.4,310100.0,17.0,17.0414,16.8342,16.8481,310100.0
2009-04-13 15:50:00,24.4,24.44,24.21,24.29,418500.0,16.8481,16.8757,16.7169,16.7721,418500.0
2009-04-13 15:55:00,24.28,24.3,24.2,24.21,633800.0,16.7652,16.779,16.71,16.7169,633800.0
2009-04-14 09:30:00,23.35,24.01,23.35,24.0,120400.0,16.123,16.5788,16.123,16.5719,120400.0
2009-04-14 09:35:00,24.0,24.04,23.52,23.53,252400.0,16.5719,16.5995,16.2404,16.2473,252400.0
2009-04-14 09:40:00,23.56,23.77,23.38,23.76,125700.0,16.268,16.413,16.1437,16.4061,125700.0
2009-04-14 09:45:00,23.75,23.77,23.59,23.74,76600.0,16.3992,16.413,16.2888,16.3923,76600.0
2009-04-14 09:50:00,23.74,23.86,23.71,23.72,105400.0,16.3923,16.4752,16.3716,16.3785,105400.0
2009-04-14 09:55:00,23.73,23.89,23.72,23.83,116300.0,16.3854,16.4959,16.3785,16.4545,116300.0
2009-04-14 10:00:00,23.83,23.84,23.65,23.67,136800.0,16.4545,16.4614,16.3302,16.344,136800.0
2009-04-14 10:05:00,23.67,23.7,23.56,23.64,89400.0,16.344,16.3647,16.268,16.3233,89400.0
2009-04-14 10:10:00,23.64,23.74,23.57,23.57,111200.0,16.3233,16.3923,16.2749,16.2749,111200.0
2009-04-14 10:15:00,23.56,23.7,23.49,23.61,144000.0,16.268,16.3647,16.2197,16.3026,144000.0
2009-04-14 10:20:00,23.6,23.79,23.56,23.77,82600.0,16.2957,16.4269,16.268,16.413,82600.0
2009-04-14 10:25:00,23.77,23.83,23.7,23.83,148400.0,16.413,16.4545,16.3647,16.4545,148400.0
2009-04-14 10:30:00,23.83,24.1,23.81,24.05,173200.0,16.4545,16.6409,16.4407,16.6064,173200.0
2009-04-14 10:35:00,24.05,24.29,24.03,24.23,187700.0,16.6064,16.7721,16.5926,16.7307,187700.0
2009-04-14 10:40:00,24.25,24.4,24.22,24.37,134200.0,16.7445,16.8481,16.7238,16.8273,134200.0
2009-04-14 10:45:00,24.37,24.41,24.34,24.38,72300.0,16.8273,16.855,16.8066,16.8342,72300.0
2009-04-14 10:50:00,24.38,24.39,24.3,24.33,80800.0,16.8342,16.8411,16.779,16.7997,80800.0
2009-04-14 10:55:00,24.33,24.34,24.3,24.32,53900.0,16.7997,16.8066,16.779,16.7928,53900.0
2009-04-14 11:00:00,24.32,24.34,24.22,24.29,88000.0,16.7928,16.8066,16.7238,16.7721,88000.0
2009-04-14 11:05:00,24.3,24.33,24.04,24.1,136300.0,16.779,16.7997,16.5995,16.6409,136300.0
2009-04-14 11:10:00,24.09,24.16,24.04,24.16,58100.0,16.634,16.6823,16.5995,16.6823,58100.0
2009-04-14 11:15:00,24.16,24.16,24.06,24.08,69900.0,16.6823,16.6823,16.6133,16.6271,69900.0
2009-04-14 11:20:00,24.08,24.08,23.89,23.96,111900.0,16.6271,16.6271,16.4959,16.5442,111900.0
2009-04-14 11:25:00,23.96,24.01,23.93,23.94,96100.0,16.5442,16.5788,16.5235,16.5304,96100.0
2009-04-14 11:30:00,23.94,24.05,23.94,24.03,89600.0,16.5304,16.6064,16.5304,16.5926,89600.0
2009-04-14 11:35:00,24.03,24.03,23.88,23.89,85000.0,16.5926,16.5926,16.489,16.4959,85000.0
2009-04-14 11:40:00,23.89,24.06,23.88,24.05,105000.0,16.4959,16.6133,16.489,16.6064,105000.0
2009-04-14 11:45:00,24.05,24.27,24.05,24.11,121000.0,16.6064,16.7583,16.6064,16.6478,121000.0
2009-04-14 11:50:00,24.11,24.14,23.95,23.95,59900.0,16.6478,16.6685,16.5373,16.5373,59900.0
2009-04-14 11:55:00,23.95,23.95,23.83,23.86,67000.0,16.5373,16.5373,16.4545,16.4752,67000.0
2009-04-14 12:00:00,23.86,23.89,23.8,23.89,64100.0,16.4752,16.4959,16.4338,16.4959,64100.0
2009-04-14 12:05:00,23.89,23.91,23.72,23.72,56000.0,16.4959,16.5097,16.3785,16.3785,56000.0
2009-04-14 12:10:00,23.72,23.72,23.5,23.5,100100.0,16.3785,16.3785,16.2266,16.2266,100100.0
2009-04-14 12:15:00,23.5,23.63,23.45,23.62,122500.0,16.2266,16.3164,16.1921,16.3095,122500.0
2009-04-14 12:20:00,23.63,23.63,23.49,23.63,82300.0,16.3164,16.3164,16.2197,16.3164,82300.0
2009-04-14 12:25:00,23.63,23.76,23.6,23.64,72200.0,16.3164,16.4061,16.2957,16.3233,72200.0
2009-04-14 12:30:00,23.64,23.71,23.6,23.67,92700.0,16.3233,16.3716,16.2957,16.344,92700.0
2009-04-14 12:35:00,23.66,23.7,23.55,23.56,81600.0,16.3371,16.3647,16.2611,16.268,81600.0
2009-04-14 12:40:00,23.57,23.57,23.39,23.39,82400.0,16.2749,16.2749,16.1507,16.1507,82400.0
2009-04-14 12:45:00,23.39,23.42,23.27,23.37,201700.0,16.1507,16.1714,16.0678,16.1368,201700.0
2009-04-14 12:50:00,23.37,23.43,23.34,23.39,92100.0,16.1368,16.1783,16.1161,16.1507,92100.0
2009-04-14 12:55:00,23.39,23.41,23.26,23.41,94300.0,16.1507,16.1645,16.0609,16.1645,94300.0
2009-04-14 13:00:00,23.4,23.44,23.2,23.23,102000.0,16.1576,16.1852,16.0195,16.0402,102000.0
2009-04-14 13:05:00,23.24,23.26,23.1,23.18,76500.0,16.0471,16.0609,15.9504,16.0057,76500.0
2009-04-14 13:10:00,23.18,23.31,23.11,23.29,80600.0,16.0057,16.0954,15.9573,16.0816,80600.0
2009-04-14 13:15:00,23.29,23.5,23.27,23.48,121000.0,16.0816,16.2266,16.0678,16.2128,121000.0
2009-04-14 13:20:00,23.48,23.51,23.42,23.47,115600.0,16.2128,16.2335,16.1714,16.2059,115600.0
2009-04-14 13:25:00,23.47,23.52,23.4,23.49,91500.0,16.2059,16.2404,16.1576,16.2197,91500.0
2009-04-14 13:30:00,23.47,23.58,23.46,23.55,81500.0,16.2059,16.2818,16.199,16.2611,81500.0
2009-04-14 13:35:00,23.55,23.57,23.41,23.43,120800.0,16.2611,16.2749,16.1645,16.1783,120800.0
2009-04-14 13:40:00,23.43,23.55,23.41,23.54,57700.0,16.1783,16.2611,16.1645,16.2542,57700.0
2009-04-14 13:45:00,23.54,23.54,23.3,23.35,65000.0,16.2542,16.2542,16.0885,16.123,65000.0
2009-04-14 13:50:00,23.35,23.42,23.22,23.27,61200.0,16.123,16.1714,16.0333,16.0678,61200.0
2009-04-14 13:55:00,23.28,23.34,23.18,23.32,80400.0,16.0747,16.1161,16.0057,16.1023,80400.0
2009-04-14 14:00:00,23.32,23.34,23.24,23.25,56400.0,16.1023,16.1161,16.0471,16.054,56400.0
2009-04-14 14:05:00,23.26,23.26,23.11,23.16,105100.0,16.0609,16.0609,15.9573,15.9918,105100.0
2009-04-14 14:10:00,23.16,23.29,23.1,23.25,146200.0,15.9918,16.0816,15.9504,16.054,146200.0
2009-04-14 14:15:00,23.25,23.45,23.21,23.44,138300.0,16.054,16.1921,16.0264,16.1852,138300.0
2009-04-14 14:20:00,23.45,23.58,23.31,23.55,128600.0,16.1921,16.2818,16.0954,16.2611,128600.0
2009-04-14 14:25:00,23.55,23.58,23.47,23.52,97100.0,16.2611,16.2818,16.2059,16.2404,97100.0
2009-04-14 14:30:00,23.52,23.53,23.4,23.43,57000.0,16.2404,16.2473,16.1576,16.1783,57000.0
2009-04-14 14:35:00,23.43,23.54,23.4,23.54,81700.0,16.1783,16.2542,16.1576,16.2542,81700.0
2009-04-14 14:40:00,23.55,23.58,23.44,23.51,72100.0,16.2611,16.2818,16.1852,16.2335,72100.0
2009-04-14 14:45:00,23.5,23.54,23.4,23.47,72700.0,16.2266,16.2542,16.1576,16.2059,72700.0
2009-04-14 14:50:00,23.47,23.5,23.33,23.34,67300.0,16.2059,16.2266,16.1092,16.1161,67300.0
2009-04-14 14:55:00,23.35,23.58,23.34,23.58,94200.0,16.123,16.2818,16.1161,16.2818,94200.0
2009-04-14 15:00:00,23.58,23.73,23.55,23.62,255700.0,16.2818,16.3854,16.2611,16.3095,255700.0
2009-04-14 15:05:00,23.62,23.67,23.53,23.55,207900.0,16.3095,16.344,16.2473,16.2611,207900.0
2009-04-14 15:10:00,23.55,23.63,23.52,23.61,132900.0,16.2611,16.3164,16.2404,16.3026,132900.0
2009-04-14 15:15:00,23.61,23.77,23.53,23.77,178800.0,16.3026,16.413,16.2473,16.413,178800.0
2009-04-14 15:20:00,23.77,23.78,23.64,23.7,140300.0,16.413,16.4199,16.3233,16.3647,140300.0
2009-04-14 15:25:00,23.7,23.76,23.5,23.55,201900.0,16.3647,16.4061,16.2266,16.2611,201900.0
2009-04-14 15:30:00,23.55,23.56,23.35,23.35,141300.0,16.2611,16.268,16.123,16.123,141300.0
2009-04-14 15:35:00,23.35,23.38,23.05,23.06,248200.0,16.123,16.1437,15.9159,15.9228,248200.0
2009-04-14 15:40:00,23.06,23.13,23.0,23.03,265900.0,15.9228,15.9711,15.8814,15.9021,265900.0
2009-04-14 15:45:00,23.03,23.18,23.01,23.03,291400.0,15.9021,16.0057,15.8883,15.9021,291400.0
2009-04-14 15:50:00,23.03,23.07,22.86,22.86,503900.0,15.9021,15.9297,15.7847,15.7847,503900.0
2009-04-14 15:55:00,22.86,22.93,22.8,22.93,840200.0,15.7847,15.833,15.7433,15.833,840200.0
2009-04-15 09:30:00,22.67,22.67,22.24,22.39,123700.0,15.6535,15.6535,15.3566,15.4602,123700.0
2009-04-15 09:35:00,22.38,23.06,22.35,23.04,189800.0,15.4533,15.9228,15.4325,15.909,189800.0
2009-04-15 09:40:00,23.07,23.27,22.89,23.15,125500.0,15.9297,16.0678,15.8054,15.9849,125500.0
2009-04-15 09:45:00,23.15,23.23,22.97,23.03,106000.0,15.9849,16.0402,15.8606,15.9021,106000.0
2009-04-15 09:50:00,23.05,23.31,23.03,23.25,96900.0,15.9159,16.0954,15.9021,16.054,96900.0
2009-04-15 09:55:00,23.22,23.4,23.19,23.32,75100.0,16.0333,16.1576,16.0126,16.1023,75100.0
2009-04-15 10:00:00,23.32,23.44,23.28,23.34,90900.0,16.1023,16.1852,16.0747,16.1161,90900.0
2009-04-15 10:05:00,23.34,23.49,23.29,23.48,67600.0,16.1161,16.2197,16.0816,16.2128,67600.0
2009-04-15 10:10:00,23.5,23.68,23.48,23.55,84500.0,16.2266,16.3509,16.2128,16.2611,84500.0
2009-04-15 10:15:00,23.55,23.63,23.34,23.41,57500.0,16.2611,16.3164,16.1161,16.1645,57500.0
2009-04-15 10:20:00,23.41,23.53,23.35,23.37,44600.0,16.1645,16.2473,16.123,16.1368,44600.0
2009-04-15 10:25:00,23.37,23.43,23.3,23.33,54000.0,16.1368,16.1783,16.0885,16.1092,54000.0
2009-04-15 10:30:00,23.35,23.42,23.22,23.4,59000.0,16.123,16.1714,16.0333,16.1576,59000.0
2009-04-15 10:35:00,23.4,23.4,23.18,23.21,48000.0,16.1576,16.1576,16.0057,16.0264,48000.0
2009-04-15 10:40:00,23.21,23.24,23.05,23.14,52600.0,16.0264,16.0471,15.9159,15.978,52600.0
2009-04-15 10:45:00,23.14,23.18,23.02,23.02,42200.0,15.978,16.0057,15.8952,15.8952,42200.0
2009-04-15 10:50:00,23.02,23.03,22.9,22.91,40600.0,15.8952,15.9021,15.8123,15.8192,40600.0
2009-04-15 10:55:00,22.9,22.94,22.8,22.83,56700.0,15.8123,15.8399,15.7433,15.764,56700.0
2009-04-15 11:00:00,22.8,22.93,22.78,22.85,58400.0,15.7433,15.833,15.7295,15.7778,58400.0
2009-04-15 11:05:00,22.87,22.87,22.74,22.85,54700.0,15.7916,15.7916,15.7018,15.7778,54700.0
2009-04-15 11:10:00,22.84,22.92,22.81,22.81,37800.0,15.7709,15.8261,15.7502,15.7502,37800.0
2009-04-15 11:15:00,22.81,22.97,22.77,22.97,40200.0,15.7502,15.8606,15.7225,15.8606,40200.0
2009-04-15 11:20:00,22.97,23.1,22.95,23.04,39700.0,15.8606,15.9504,15.8468,15.909,39700.0
2009-04-15 11:25:00,23.04,23.11,23.01,23.08,40700.0,15.909,15.9573,15.8883,15.9366,40700.0
2009-04-15 11:30:00,23.07,23.27,23.07,23.23,62700.0,15.9297,16.0678,15.9297,16.0402,62700.0
2009-04-15 11:35:00,23.23,23.32,23.23,23.28,63000.0,16.0402,16.1023,16.0402,16.0747,63000.0
2009-04-15 11:40:00,23.29,23.36,23.25,23.28,74700.0,16.0816,16.1299,16.054,16.0747,74700.0
2009-04-15 11:45:00,23.28,23.38,23.27,23.38,55800.0,16.0747,16.1437,16.0678,16.1437,55800.0
2009-04-15 11:50:00,23.37,23.45,23.33,23.38,59300.0,16.1368,16.1921,16.1092,16.1437,59300.0
2009-04-15 11:55:00,23.38,23.52,23.37,23.49,55700.0,16.1437,16.2404,16.1368,16.2197,55700.0
2009-04-15 12:00:00,23.5,23.54,23.43,23.48,64800.0,16.2266,16.2542,16.1783,16.2128,64800.0
2009-04-15 12:05:00,23.48,23.63,23.44,23.51,72700.0,16.2128,16.3164,16.1852,16.2335,72700.0
2009-04-15 12:10:00,23.51,23.52,23.4,23.41,46600.0,16.2335,16.2404,16.1576,16.1645,46600.0
2009-04-15 12:15:00,23.4,23.44,23.4,23.43,39200.0,16.1576,16.1852,16.1576,16.1783,39200.0
2009-04-15 12:20:00,23.44,23.53,23.4,23.47,65400.0,16.1852,16.2473,16.1576,16.2059,65400.0
2009-04-15 12:25:00,23.47,23.54,23.45,23.46,64000.0,16.2059,16.2542,16.1921,16.199,64000.0
2009-04-15 12:30:00,23.49,23.66,23.46,23.58,120200.0,16.2197,16.3371,16.199,16.2818,120200.0
2009-04-15 12:35:00,23.57,23.68,23.57,23.66,39800.0,16.2749,16.3509,16.2749,16.3371,39800.0
2009-04-15 12:40:00,23.66,23.69,23.59,23.68,62500.0,16.3371,16.3578,16.2888,16.3509,62500.0
2009-04-15 12:45:00,23.69,23.87,23.68,23.78,158900.0,16.3578,16.4821,16.3509,16.4199,158900.0
2009-04-15 12:50:00,23.78,23.95,23.75,23.87,154500.0,16.4199,16.5373,16.3992,16.4821,154500.0
2009-04-15 12:55:00,23.88,23.91,23.8,23.87,46500.0,16.489,16.5097,16.4338,16.4821,46500.0
2009-04-15 13:00:00,23.88,23.95,23.74,23.78,103200.0,16.489,16.5373,16.3923,16.4199,103200.0
2009-04-15 13:05:00,23.78,23.78,23.62,23.69,38600.0,16.4199,16.4199,16.3095,16.3578,38600.0
2009-04-15 13:10:00,23.68,23.78,23.68,23.74,40300.0,16.3509,16.4199,16.3509,16.3923,40300.0
2009-04-15 13:15:00,23.75,23.8,23.58,23.58,41600.0,16.3992,16.4338,16.2818,16.2818,41600.0
2009-04-15 13:20:00,23.58,23.69,23.57,23.63,59900.0,16.2818,16.3578,16.2749,16.3164,59900.0
2009-04-15 13:25:00,23.63,23.74,23.59,23.68,75300.0,16.3164,16.3923,16.2888,16.3509,75300.0
2009-04-15 13:30:00,23.68,23.85,23.67,23.82,47000.0,16.3509,16.4683,16.344,16.4476,47000.0
2009-04-15 13:35:00,23.82,23.85,23.64,23.64,43300.0,16.4476,16.4683,16.3233,16.3233,43300.0
2009-04-15 13:40:00,23.63,23.67,23.59,23.65,45500.0,16.3164,16.344,16.2888,16.3302,45500.0
2009-04-15 13:45:00,23.65,23.67,23.53,23.53,41100.0,16.3302,16.344,16.2473,16.2473,41100.0
2009-04-15 13:50:00,23.53,23.58,23.53,23.56,22700.0,16.2473,16.2818,16.2473,16.268,22700.0
2009-04-15 13:55:00,23.56,23.75,23.55,23.75,50000.0,16.268,16.3992,16.2611,16.3992,50000.0
2009-04-15 14:00:00,23.74,23.88,23.65,23.79,89400.0,16.3923,16.489,16.3302,16.4269,89400.0
2009-04-15 14:05:00,23.79,23.91,23.75,23.87,113900.0,16.4269,16.5097,16.3992,16.4821,113900.0
2009-04-15 14:10:00,23.85,23.94,23.77,23.83,159800.0,16.4683,16.5304,16.413,16.4545,159800.0
2009-04-15 14:15:00,23.84,23.85,23.67,23.7,71300.0,16.4614,16.4683,16.344,16.3647,71300.0
2009-04-15 14:20:00,23.7,23.74,23.65,23.66,46800.0,16.3647,16.3923,16.3302,16.3371,46800.0
2009-04-15 14:25:00,23.65,23.65,23.54,23.57,45200.0,16.3302,16.3302,16.2542,16.2749,45200.0
2009-04-15 14:30:00,23.56,23.65,23.52,23.55,62500.0,16.268,16.3302,16.2404,16.2611,62500.0
2009-04-15 14:35:00,23.57,23.63,23.52,23.56,57200.0,16.2749,16.3164,16.2404,16.268,57200.0
2009-04-15 14:40:00,23.53,23.58,23.46,23.55,51100.0,16.2473,16.2818,16.199,16.2611,51100.0
2009-04-15 14:45:00,23.56,23.65,23.55,23.6,64600.0,16.268,16.3302,16.2611,16.2957,64600.0
2009-04-15 14:50:00,23.6,23.66,23.55,23.58,62300.0,16.2957,16.3371,16.2611,16.2818,62300.0
2009-04-15 14:55:00,23.57,23.58,23.48,23.51,67000.0,16.2749,16.2818,16.2128,16.2335,67000.0
2009-04-15 15:00:00,23.51,23.72,23.5,23.61,80200.0,16.2335,16.3785,16.2266,16.3026,80200.0
2009-04-15 15:05:00,23.6,23.75,23.59,23.63,118500.0,16.2957,16.3992,16.2888,16.3164,118500.0
2009-04-15 15:10:00,23.63,23.82,23.61,23.79,136600.0,16.3164,16.4476,16.3026,16.4269,136600.0
2009-04-15 15:15:00,23.8,23.98,23.74,23.9,127700.0,16.4338,16.558,16.3923,16.5028,127700.0
2009-04-15 15:20:00,23.9,23.99,23.86,23.98,155000.0,16.5028,16.565,16.4752,16.558,155000.0
2009-04-15 15:25:00,23.98,23.98,23.87,23.93,90200.0,16.558,16.558,16.4821,16.5235,90200.0
2009-04-15 15:30:00,23.91,24.01,23.91,24.0,153000.0,16.5097,16.5788,16.5097,16.5719,153000.0
2009-04-15 15:35:00,24.0,24.07,23.94,24.06,153000.0,16.5719,16.6202,16.5304,16.6133,153000.0
2009-04-15 15:40:00,24.08,24.24,24.07,24.21,219100.0,16.6271,16.7376,16.6202,16.7169,219100.0
2009-04-15 15:45:00,24.21,24.26,24.14,24.25,240200.0,16.7169,16.7514,16.6685,16.7445,240200.0
2009-04-15 15:50:00,24.26,24.5,24.18,24.49,451200.0,16.7514,16.9171,16.6961,16.9102,451200.0
2009-04-15 15:55:00,24.48,24.5,24.39,24.42,695400.0,16.9033,16.9171,16.8411,16.8619,695400.0
2009-04-16 09:30:00,24.5,24.76,24.26,24.47,109700.0,16.9171,17.0966,16.7514,16.8964,109700.0
2009-04-16 09:35:00,24.48,24.48,23.8,24.09,134100.0,16.9033,16.9033,16.4338,16.634,134100.0
2009-04-16 09:40:00,24.06,24.06,23.81,23.82,57400.0,16.6133,16.6133,16.4407,16.4476,57400.0
2009-04-16 09:45:00,23.81,23.93,23.72,23.8,68200.0,16.4407,16.5235,16.3785,16.4338,68200.0
2009-04-16 09:50:00,23.79,24.0,23.65,23.99,77500.0,16.4269,16.5719,16.3302,16.565,77500.0
2009-04-16 09:55:00,24.01,24.01,23.78,23.85,39200.0,16.5788,16.5788,16.4199,16.4683,39200.0
2009-04-16 10:00:00,23.85,23.92,23.65,23.71,65600.0,16.4683,16.5166,16.3302,16.3716,65600.0
2009-04-16 10:05:00,23.71,23.87,23.68,23.7,38100.0,16.3716,16.4821,16.3509,16.3647,38100.0
2009-04-16 10:10:00,23.72,23.87,23.64,23.68,45200.0,16.3785,16.4821,16.3233,16.3509,45200.0
2009-04-16 10:15:00,23.68,23.78,23.62,23.66,51200.0,16.3509,16.4199,16.3095,16.3371,51200.0
2009-04-16 10:20:00,23.67,23.75,23.55,23.57,83600.0,16.344,16.3992,16.2611,16.2749,83600.0
2009-04-16 10:25:00,23.56,23.67,23.55,23.59,52900.0,16.268,16.344,16.2611,16.2888,52900.0
2009-04-16 10:30:00,23.6,23.66,23.48,23.52,81300.0,16.2957,16.3371,16.2128,16.2404,81300.0
2009-04-16 10:35:00,23.49,23.53,23.42,23.46,87100.0,16.2197,16.2473,16.1714,16.199,87100.0
2009-04-16 10:40:00,23.46,23.5,23.33,23.33,51600.0,16.199,16.2266,16.1092,16.1092,51600.0
2009-04-16 10:45:00,23.32,23.36,23.25,23.36,66300.0,16.1023,16.1299,16.054,16.1299,66300.0
2009-04-16 10:50:00,23.36,23.38,23.29,23.32,79500.0,16.1299,16.1437,16.0816,16.1023,79500.0
2009-04-16 10:55:00,23.31,23.45,23.24,23.43,84800.0,16.0954,16.1921,16.0471,16.1783,84800.0
2009-04-16 11:00:00,23.42,23.53,23.34,23.4,42700.0,16.1714,16.2473,16.1161,16.1576,42700.0
2009-04-16 11:05:00,23.39,23.55,23.34,23.55,42400.0,16.1507,16.2611,16.1161,16.2611,42400.0
2009-04-16 11:10:00,23.56,23.56,23.45,23.55,51800.0,16.268,16.268,16.1921,16.2611,51800.0
2009-04-16 11:15:00,23.55,23.57,23.46,23.48,29100.0,16.2611,16.2749,16.199,16.2128,29100.0
2009-04-16 11:20:00,23.48,23.53,23.43,23.44,54400.0,16.2128,16.2473,16.1783,16.1852,54400.0
2009-04-16 11:25:00,23.45,23.53,23.38,23.52,49400.0,16.1921,16.2473,16.1437,16.2404,49400.0
2009-04-16 11:30:00,23.52,23.59,23.51,23.56,39400.0,16.2404,16.2888,16.2335,16.268,39400.0
2009-04-16 11:35:00,23.6,23.68,23.57,23.64,65200.0,16.2957,16.3509,16.2749,16.3233,65200.0
2009-04-16 11:40:00,23.66,23.73,23.66,23.68,48600.0,16.3371,16.3854,16.3371,16.3509,48600.0
2009-04-16 11:45:00,23.67,23.8,23.66,23.74,46900.0,16.344,16.4338,16.3371,16.3923,46900.0
2009-04-16 11:50:00,23.75,23.82,23.7,23.76,42200.0,16.3992,16.4476,16.3647,16.4061,42200.0
2009-04-16 11:55:00,23.76,23.86,23.72,23.72,33200.0,16.4061,16.4752,16.3785,16.3785,33200.0
2009-04-16 12:00:00,23.73,23.73,23.63,23.63,15200.0,16.3854,16.3854,16.3164,16.3164,15200.0
2009-04-16 12:05:00,23.63,23.71,23.61,23.64,45000.0,16.3164,16.3716,16.3026,16.3233,45000.0
2009-04-16 12:10:00,23.64,23.75,23.63,23.7,50100.0,16.3233,16.3992,16.3164,16.3647,50100.0
2009-04-16 12:15:00,23.7,23.73,23.64,23.67,35900.0,16.3647,16.3854,16.3233,16.344,35900.0
2009-04-16 12:20:00,23.68,23.69,23.48,23.48,35100.0,16.3509,16.3578,16.2128,16.2128,35100.0
2009-04-16 12:25:00,23.48,23.49,23.43,23.48,29500.0,16.2128,16.2197,16.1783,16.2128,29500.0
2009-04-16 12:30:00,23.49,23.52,23.47,23.52,16900.0,16.2197,16.2404,16.2059,16.2404,16900.0
2009-04-16 12:35:00,23.52,23.59,23.48,23.55,34300.0,16.2404,16.2888,16.2128,16.2611,34300.0
2009-04-16 12:40:00,23.55,23.64,23.5,23.63,31300.0,16.2611,16.3233,16.2266,16.3164,31300.0
2009-04-16 12:45:00,23.64,23.71,23.63,23.67,50700.0,16.3233,16.3716,16.3164,16.344,50700.0
2009-04-16 12:50:00,23.67,23.81,23.65,23.78,35700.0,16.344,16.4407,16.3302,16.4199,35700.0
2009-04-16 12:55:00,23.8,23.86,23.75,23.77,76300.0,16.4338,16.4752,16.3992,16.413,76300.0
2009-04-16 13:00:00,23.77,23.95,23.76,23.9,76800.0,16.413,16.5373,16.4061,16.5028,76800.0
2009-04-16 13:05:00,23.9,23.91,23.8,23.89,64800.0,16.5028,16.5097,16.4338,16.4959,64800.0
2009-04-16 13:10:00,23.9,23.9,23.74,23.82,53500.0,16.5028,16.5028,16.3923,16.4476,53500.0
2009-04-16 13:15:00,23.81,23.83,23.66,23.67,64800.0,16.4407,16.4545,16.3371,16.344,64800.0
2009-04-16 13:20:00,23.69,23.72,23.63,23.63,83100.0,16.3578,16.3785,16.3164,16.3164,83100.0
2009-04-16 13:25:00,23.64,23.71,23.62,23.66,37900.0,16.3233,16.3716,16.3095,16.3371,37900.0
2009-04-16 13:30:00,23.66,23.69,23.56,23.57,66800.0,16.3371,16.3578,16.268,16.2749,66800.0
2009-04-16 13:35:00,23.56,23.67,23.55,23.56,49200.0,16.268,16.344,16.2611,16.268,49200.0
2009-04-16 13:40:00,23.57,23.6,23.5,23.56,36100.0,16.2749,16.2957,16.2266,16.268,36100.0
2009-04-16 13:45:00,23.57,23.57,23.5,23.54,51400.0,16.2749,16.2749,16.2266,16.2542,51400.0
2009-04-16 13:50:00,23.54,23.58,23.45,23.47,52900.0,16.2542,16.2818,16.1921,16.2059,52900.0
2009-04-16 13:55:00,23.47,23.65,23.46,23.63,84000.0,16.2059,16.3302,16.199,16.3164,84000.0
2009-04-16 14:00:00,23.63,23.67,23.6,23.6,41300.0,16.3164,16.344,16.2957,16.2957,41300.0
2009-04-16 14:05:00,23.6,23.71,23.6,23.7,58300.0,16.2957,16.3716,16.2957,16.3647,58300.0
2009-04-16 14:10:00,23.69,23.8,23.67,23.8,60800.0,16.3578,16.4338,16.344,16.4338,60800.0
2009-04-16 14:15:00,23.8,23.83,23.68,23.71,35700.0,16.4338,16.4545,16.3509,16.3716,35700.0
2009-04-16 14:20:00,23.72,23.88,23.72,23.81,51800.0,16.3785,16.489,16.3785,16.4407,51800.0
2009-04-16 14:25:00,23.81,23.96,23.81,23.95,115400.0,16.4407,16.5442,16.4407,16.5373,115400.0
2009-04-16 14:30:00,23.97,24.07,23.91,24.03,124700.0,16.5511,16.6202,16.5097,16.5926,124700.0
2009-04-16 14:35:00,24.03,24.13,24.01,24.12,80200.0,16.5926,16.6616,16.5788,16.6547,80200.0
2009-04-16 14:40:00,24.12,24.14,24.01,24.13,95800.0,16.6547,16.6685,16.5788,16.6616,95800.0
2009-04-16 14:45:00,24.11,24.13,23.95,24.05,105900.0,16.6478,16.6616,16.5373,16.6064,105900.0
2009-04-16 14:50:00,24.05,24.21,24.04,24.17,103300.0,16.6064,16.7169,16.5995,16.6892,103300.0
2009-04-16 14:55:00,24.18,24.32,24.17,24.17,110800.0,16.6961,16.7928,16.6892,16.6892,110800.0
2009-04-16 15:00:00,24.18,24.24,24.12,24.2,104500.0,16.6961,16.7376,16.6547,16.71,104500.0
2009-04-16 15:05:00,24.2,24.33,24.12,24.3,147500.0,16.71,16.7997,16.6547,16.779,147500.0
2009-04-16 15:10:00,24.3,24.38,24.2,24.23,118600.0,16.779,16.8342,16.71,16.7307,118600.0
2009-04-16 15:15:00,24.23,24.37,24.19,24.37,65700.0,16.7307,16.8273,16.7031,16.8273,65700.0
2009-04-16 15:20:00,24.37,24.39,24.16,24.18,129300.0,16.8273,16.8411,16.6823,16.6961,129300.0
2009-04-16 15:25:00,24.18,24.27,24.1,24.15,108300.0,16.6961,16.7583,16.6409,16.6754,108300.0
2009-04-16 15:30:00,24.15,24.2,24.05,24.14,154000.0,16.6754,16.71,16.6064,16.6685,154000.0
2009-04-16 15:35:00,24.14,24.25,24.12,24.24,186900.0,16.6685,16.7445,16.6547,16.7376,186900.0
2009-04-16 15:40:00,24.25,24.33,23.95,23.95,265400.0,16.7445,16.7997,16.5373,16.5373,265400.0
2009-04-16 15:45:00,23.95,24.07,23.82,23.84,298500.0,16.5373,16.6202,16.4476,16.4614,298500.0
2009-04-16 15:50:00,23.84,24.11,23.84,24.1,317900.0,16.4614,16.6478,16.4614,16.6409,317900.0
2009-04-16 15:55:00,24.11,24.12,23.96,23.99,505000.0,16.6478,16.6547,16.5442,16.565,505000.0
2009-04-17 09:30:00,23.91,24.03,23.43,23.66,649300.0,16.5097,16.5926,16.1783,16.3371,649300.0
2009-04-17 09:35:00,23.64,23.64,23.26,23.34,68900.0,16.3233,16.3233,16.0609,16.1161,68900.0
2009-04-17 09:40:00,23.35,23.54,23.32,23.54,75500.0,16.123,16.2542,16.1023,16.2542,75500.0
2009-04-17 09:45:00,23.55,23.62,23.42,23.62,39300.0,16.2611,16.3095,16.1714,16.3095,39300.0
2009-04-17 09:50:00,23.62,23.67,23.47,23.63,61600.0,16.3095,16.344,16.2059,16.3164,61600.0
2009-04-17 09:55:00,23.6,23.65,23.35,23.41,122400.0,16.2957,16.3302,16.123,16.1645,122400.0
2009-04-17 10:00:00,23.41,23.51,23.36,23.5,70200.0,16.1645,16.2335,16.1299,16.2266,70200.0
2009-04-17 10:05:00,23.52,23.7,23.5,23.7,57200.0,16.2404,16.3647,16.2266,16.3647,57200.0
2009-04-17 10:10:00,23.7,23.72,23.57,23.64,47500.0,16.3647,16.3785,16.2749,16.3233,47500.0
2009-04-17 10:15:00,23.63,23.63,23.5,23.61,74700.0,16.3164,16.3164,16.2266,16.3026,74700.0
2009-04-17 10:20:00,23.6,23.6,23.5,23.52,50600.0,16.2957,16.2957,16.2266,16.2404,50600.0
2009-04-17 10:25:00,23.51,23.52,23.39,23.48,35300.0,16.2335,16.2404,16.1507,16.2128,35300.0
2009-04-17 10:30:00,23.47,23.47,23.26,23.36,43900.0,16.2059,16.2059,16.0609,16.1299,43900.0
2009-04-17 10:35:00,23.38,23.41,23.26,23.4,32800.0,16.1437,16.1645,16.0609,16.1576,32800.0
2009-04-17 10:40:00,23.4,23.45,23.37,23.44,14800.0,16.1576,16.1921,16.1368,16.1852,14800.0
2009-04-17 10:45:00,23.44,23.52,23.41,23.5,25600.0,16.1852,16.2404,16.1645,16.2266,25600.0
2009-04-17 10:50:00,23.51,23.53,23.39,23.4,22700.0,16.2335,16.2473,16.1507,16.1576,22700.0
2009-04-17 10:55:00,23.4,23.49,23.38,23.38,32800.0,16.1576,16.2197,16.1437,16.1437,32800.0
2009-04-17 11:00:00,23.39,23.39,22.54,22.68,839900.0,16.1507,16.1507,15.5637,15.6604,839900.0
2009-04-17 11:05:00,22.69,22.77,22.11,22.72,926700.0,15.6673,15.7225,15.2668,15.688,926700.0
2009-04-17 11:10:00,22.71,22.86,22.55,22.85,173800.0,15.6811,15.7847,15.5706,15.7778,173800.0
2009-04-17 11:15:00,22.85,23.12,22.84,22.94,236600.0,15.7778,15.9642,15.7709,15.8399,236600.0
2009-04-17 11:20:00,22.94,23.3,22.93,23.26,198600.0,15.8399,16.0885,15.833,16.0609,198600.0
2009-04-17 11:25:00,23.28,23.34,23.19,23.2,97400.0,16.0747,16.1161,16.0126,16.0195,97400.0
2009-04-17 11:30:00,23.19,23.31,23.11,23.3,50700.0,16.0126,16.0954,15.9573,16.0885,50700.0
2009-04-17 11:35:00,23.31,23.46,23.19,23.19,174700.0,16.0954,16.199,16.0126,16.0126,174700.0
2009-04-17 11:40:00,23.19,23.22,23.05,23.06,130800.0,16.0126,16.0333,15.9159,15.9228,130800.0
2009-04-17 11:45:00,23.07,23.16,23.06,23.16,38500.0,15.9297,15.9918,15.9228,15.9918,38500.0
2009-04-17 11:50:00,23.16,23.27,23.09,23.21,88400.0,15.9918,16.0678,15.9435,16.0264,88400.0
2009-04-17 11:55:00,23.22,23.25,23.0,23.04,118400.0,16.0333,16.054,15.8814,15.909,118400.0
2009-04-17 12:00:00,23.05,23.13,23.01,23.12,55000.0,15.9159,15.9711,15.8883,15.9642,55000.0
2009-04-17 12:05:00,23.11,23.15,23.07,23.13,34100.0,15.9573,15.9849,15.9297,15.9711,34100.0
2009-04-17 12:10:00,23.14,23.26,23.14,23.17,95100.0,15.978,16.0609,15.978,15.9987,95100.0
2009-04-17 12:15:00,23.18,23.23,22.99,23.08,84200.0,16.0057,16.0402,15.8745,15.9366,84200.0
2009-04-17 12:20:00,23.08,23.11,23.02,23.06,49100.0,15.9366,15.9573,15.8952,15.9228,49100.0
2009-04-17 12:25:00,23.06,23.27,23.06,23.27,46000.0,15.9228,16.0678,15.9228,16.0678,46000.0
2009-04-17 12:30:00,23.26,23.27,23.03,23.1,48500.0,16.0609,16.0678,15.9021,15.9504,48500.0
2009-04-17 12:35:00,23.1,23.1,22.97,23.02,52900.0,15.9504,15.9504,15.8606,15.8952,52900.0
2009-04-17 12:40:00,23.03,23.15,23.0,23.15,46300.0,15.9021,15.9849,15.8814,15.9849,46300.0
2009-04-17 12:45:00,23.15,23.33,23.14,23.28,63600.0,15.9849,16.1092,15.978,16.0747,63600.0
2009-04-17 12:50:00,23.28,23.33,23.19,23.32,57200.0,16.0747,16.1092,16.0126,16.1023,57200.0
2009-04-17 12:55:00,23.32,23.33,23.18,23.26,51900.0,16.1023,16.1092,16.0057,16.0609,51900.0
2009-04-17 13:00:00,23.26,23.33,23.23,23.27,63200.0,16.0609,16.1092,16.0402,16.0678,63200.0
2009-04-17 13:05:00,23.26,23.35,23.23,23.33,57400.0,16.0609,16.123,16.0402,16.1092,57400.0
2009-04-17 13:10:00,23.33,23.39,23.29,23.39,67900.0,16.1092,16.1507,16.0816,16.1507,67900.0
2009-04-17 13:15:00,23.39,23.42,23.36,23.4,61100.0,16.1507,16.1714,16.1299,16.1576,61100.0
2009-04-17 13:20:00,23.4,23.5,23.4,23.46,66300.0,16.1576,16.2266,16.1576,16.199,66300.0
2009-04-17 13:25:00,23.47,23.5,23.4,23.41,47600.0,16.2059,16.2266,16.1576,16.1645,47600.0
2009-04-17 13:30:00,23.41,23.43,23.29,23.4,60700.0,16.1645,16.1783,16.0816,16.1576,60700.0
2009-04-17 13:35:00,23.41,23.5,23.37,23.5,63200.0,16.1645,16.2266,16.1368,16.2266,63200.0
2009-04-17 13:40:00,23.5,23.51,23.46,23.46,60300.0,16.2266,16.2335,16.199,16.199,60300.0
2009-04-17 13:45:00,23.46,23.52,23.41,23.44,56700.0,16.199,16.2404,16.1645,16.1852,56700.0
2009-04-17 13:50:00,23.45,23.46,23.39,23.46,25800.0,16.1921,16.199,16.1507,16.199,25800.0
2009-04-17 13:55:00,23.45,23.51,23.39,23.41,55400.0,16.1921,16.2335,16.1507,16.1645,55400.0
2009-04-17 14:00:00,23.42,23.48,23.26,23.3,69500.0,16.1714,16.2128,16.0609,16.0885,69500.0
2009-04-17 14:05:00,23.3,23.38,23.21,23.26,80700.0,16.0885,16.1437,16.0264,16.0609,80700.0
2009-04-17 14:10:00,23.26,23.34,23.22,23.34,34900.0,16.0609,16.1161,16.0333,16.1161,34900.0
2009-04-17 14:15:00,23.34,23.38,23.31,23.37,44300.0,16.1161,16.1437,16.0954,16.1368,44300.0
2009-04-17 14:20:00,23.37,23.44,23.34,23.44,51500.0,16.1368,16.1852,16.1161,16.1852,51500.0
2009-04-17 14:25:00,23.43,23.51,23.43,23.49,81700.0,16.1783,16.2335,16.1783,16.2197,81700.0
2009-04-17 14:30:00,23.48,23.62,23.48,23.61,84800.0,16.2128,16.3095,16.2128,16.3026,84800.0
2009-04-17 14:35:00,23.61,23.67,23.58,23.65,99400.0,16.3026,16.344,16.2818,16.3302,99400.0
2009-04-17 14:40:00,23.66,23.7,23.6,23.63,82000.0,16.3371,16.3647,16.2957,16.3164,82000.0
2009-04-17 14:45:00,23.64,23.66,23.47,23.49,108500.0,16.3233,16.3371,16.2059,16.2197,108500.0
2009-04-17 14:50:00,23.49,23.55,23.44,23.44,85600.0,16.2197,16.2611,16.1852,16.1852,85600.0
2009-04-17 14:55:00,23.44,23.5,23.38,23.4,106400.0,16.1852,16.2266,16.1437,16.1576,106400.0
2009-04-17 15:00:00,23.4,23.58,23.38,23.57,119000.0,16.1576,16.2818,16.1437,16.2749,119000.0
2009-04-17 15:05:00,23.58,23.58,23.46,23.54,98000.0,16.2818,16.2818,16.199,16.2542,98000.0
2009-04-17 15:10:00,23.54,23.69,23.5,23.69,125900.0,16.2542,16.3578,16.2266,16.3578,125900.0
2009-04-17 15:15:00,23.68,23.69,23.54,23.57,183600.0,16.3509,16.3578,16.2542,16.2749,183600.0
2009-04-17 15:20:00,23.57,23.75,23.57,23.72,215700.0,16.2749,16.3992,16.2749,16.3785,215700.0
2009-04-17 15:25:00,23.71,23.78,23.67,23.71,136000.0,16.3716,16.4199,16.344,16.3716,136000.0
2009-04-17 15:30:00,23.71,23.74,23.5,23.57,197800.0,16.3716,16.3923,16.2266,16.2749,197800.0
2009-04-17 15:35:00,23.57,23.68,23.56,23.65,179000.0,16.2749,16.3509,16.268,16.3302,179000.0
2009-04-17 15:40:00,23.66,23.85,23.63,23.74,278500.0,16.3371,16.4683,16.3164,16.3923,278500.0
2009-04-17 15:45:00,23.75,23.8,23.57,23.65,334600.0,16.3992,16.4338,16.2749,16.3302,334600.0
2009-04-17 15:50:00,23.65,23.73,23.54,23.55,385900.0,16.3302,16.3854,16.2542,16.2611,385900.0
2009-04-17 15:55:00,23.56,23.58,23.38,23.43,625700.0,16.268,16.2818,16.1437,16.1783,625700.0
2009-04-20 09:30:00,22.72,22.95,22.71,22.76,144000.0,15.688,15.8468,15.6811,15.7156,144000.0
2009-04-20 09:35:00,22.76,22.94,22.7,22.81,133800.0,15.7156,15.8399,15.6742,15.7502,133800.0
2009-04-20 09:40:00,22.82,22.88,22.77,22.8,198900.0,15.7571,15.7985,15.7225,15.7433,198900.0
2009-04-20 09:45:00,22.77,22.87,22.71,22.79,98800.0,15.7225,15.7916,15.6811,15.7364,98800.0
2009-04-20 09:50:00,22.78,22.82,22.74,22.75,98400.0,15.7295,15.7571,15.7018,15.7087,98400.0
2009-04-20 09:55:00,22.75,22.85,22.7,22.81,87900.0,15.7087,15.7778,15.6742,15.7502,87900.0
2009-04-20 10:00:00,22.8,22.89,22.74,22.87,77800.0,15.7433,15.8054,15.7018,15.7916,77800.0
2009-04-20 10:05:00,22.86,22.93,22.82,22.87,48100.0,15.7847,15.833,15.7571,15.7916,48100.0
2009-04-20 10:10:00,22.83,22.89,22.81,22.82,51400.0,15.764,15.8054,15.7502,15.7571,51400.0
2009-04-20 10:15:00,22.81,22.84,22.77,22.84,58700.0,15.7502,15.7709,15.7225,15.7709,58700.0
2009-04-20 10:20:00,22.83,22.94,22.82,22.9,41000.0,15.764,15.8399,15.7571,15.8123,41000.0
2009-04-20 10:25:00,22.89,22.97,22.86,22.86,54200.0,15.8054,15.8606,15.7847,15.7847,54200.0
2009-04-20 10:30:00,22.87,22.87,22.79,22.81,47900.0,15.7916,15.7916,15.7364,15.7502,47900.0
2009-04-20 10:35:00,22.81,22.82,22.74,22.75,74800.0,15.7502,15.7571,15.7018,15.7087,74800.0
2009-04-20 10:40:00,22.75,22.76,22.65,22.66,59600.0,15.7087,15.7156,15.6397,15.6466,59600.0
2009-04-20 10:45:00,22.66,22.67,22.56,22.62,80200.0,15.6466,15.6535,15.5775,15.619,80200.0
2009-04-20 10:50:00,22.62,22.66,22.58,22.64,51600.0,15.619,15.6466,15.5914,15.6328,51600.0
2009-04-20 10:55:00,22.65,22.65,22.55,22.57,47100.0,15.6397,15.6397,15.5706,15.5844,47100.0
2009-04-20 11:00:00,22.57,22.59,22.47,22.48,36200.0,15.5844,15.5983,15.5154,15.5223,36200.0
2009-04-20 11:05:00,22.47,22.51,22.43,22.44,32300.0,15.5154,15.543,15.4878,15.4947,32300.0
2009-04-20 11:10:00,22.44,22.44,22.29,22.29,43200.0,15.4947,15.4947,15.3911,15.3911,43200.0
2009-04-20 11:15:00,22.29,22.36,22.29,22.34,39500.0,15.3911,15.4394,15.3911,15.4256,39500.0
2009-04-20 11:20:00,22.33,22.44,22.32,22.43,52400.0,15.4187,15.4947,15.4118,15.4878,52400.0
2009-04-20 11:25:00,22.42,22.47,22.41,22.42,27500.0,15.4809,15.5154,15.474,15.4809,27500.0
2009-04-20 11:30:00,22.43,22.43,22.26,22.26,64600.0,15.4878,15.4878,15.3704,15.3704,64600.0
2009-04-20 11:35:00,22.26,22.3,22.25,22.25,37400.0,15.3704,15.398,15.3635,15.3635,37400.0
2009-04-20 11:40:00,22.25,22.28,22.15,22.19,46100.0,15.3635,15.3842,15.2944,15.3221,46100.0
2009-04-20 11:45:00,22.18,22.23,22.15,22.2,42100.0,15.3152,15.3497,15.2944,15.329,42100.0
2009-04-20 11:50:00,22.21,22.33,22.2,22.27,38800.0,15.3359,15.4187,15.329,15.3773,38800.0
2009-04-20 11:55:00,22.28,22.29,22.15,22.21,42600.0,15.3842,15.3911,15.2944,15.3359,42600.0
2009-04-20 12:00:00,22.2,22.22,22.12,22.15,35700.0,15.329,15.3428,15.2737,15.2944,35700.0
2009-04-20 12:05:00,22.14,22.19,22.14,22.16,19900.0,15.2875,15.3221,15.2875,15.3013,19900.0
2009-04-20 12:10:00,22.16,22.23,22.09,22.21,45000.0,15.3013,15.3497,15.253,15.3359,45000.0
2009-04-20 12:15:00,22.19,22.2,22.07,22.08,46400.0,15.3221,15.329,15.2392,15.2461,46400.0
2009-04-20 12:20:00,22.08,22.17,22.07,22.07,25000.0,15.2461,15.3083,15.2392,15.2392,25000.0
2009-04-20 12:25:00,22.06,22.14,22.06,22.12,33600.0,15.2323,15.2875,15.2323,15.2737,33600.0
2009-04-20 12:30:00,22.11,22.13,22.05,22.11,54300.0,15.2668,15.2806,15.2254,15.2668,54300.0
2009-04-20 12:35:00,22.11,22.12,22.02,22.03,48300.0,15.2668,15.2737,15.2047,15.2116,48300.0
2009-04-20 12:40:00,22.04,22.11,22.0,22.11,39700.0,15.2185,15.2668,15.1909,15.2668,39700.0
2009-04-20 12:45:00,22.1,22.11,22.03,22.11,34500.0,15.2599,15.2668,15.2116,15.2668,34500.0
2009-04-20 12:50:00,22.1,22.11,22.07,22.09,31900.0,15.2599,15.2668,15.2392,15.253,31900.0
2009-04-20 12:55:00,22.09,22.2,22.08,22.18,26500.0,15.253,15.329,15.2461,15.3152,26500.0
2009-04-20 13:00:00,22.18,22.18,22.13,22.14,34800.0,15.3152,15.3152,15.2806,15.2875,34800.0
2009-04-20 13:05:00,22.13,22.15,22.07,22.07,45000.0,15.2806,15.2944,15.2392,15.2392,45000.0
2009-04-20 13:10:00,22.07,22.07,22.0,22.01,37000.0,15.2392,15.2392,15.1909,15.1978,37000.0
2009-04-20 13:15:00,22.02,22.02,22.0,22.01,39000.0,15.2047,15.2047,15.1909,15.1978,39000.0
2009-04-20 13:20:00,22.01,22.02,21.99,22.0,53700.0,15.1978,15.2047,15.184,15.1909,53700.0
2009-04-20 13:25:00,22.0,22.01,21.97,22.0,46600.0,15.1909,15.1978,15.1702,15.1909,46600.0
2009-04-20 13:30:00,22.0,22.15,21.99,22.12,135200.0,15.1909,15.2944,15.184,15.2737,135200.0
2009-04-20 13:35:00,22.13,22.13,22.03,22.12,53800.0,15.2806,15.2806,15.2116,15.2737,53800.0
2009-04-20 13:40:00,22.12,22.19,22.1,22.13,127000.0,15.2737,15.3221,15.2599,15.2806,127000.0
2009-04-20 13:45:00,22.13,22.15,22.06,22.06,69300.0,15.2806,15.2944,15.2323,15.2323,69300.0
2009-04-20 13:50:00,22.06,22.1,22.0,22.1,61400.0,15.2323,15.2599,15.1909,15.2599,61400.0
2009-04-20 13:55:00,22.1,22.12,22.02,22.03,79600.0,15.2599,15.2737,15.2047,15.2116,79600.0
2009-04-20 14:00:00,22.03,22.03,21.96,21.98,108800.0,15.2116,15.2116,15.1632,15.1771,108800.0
2009-04-20 14:05:00,21.98,22.0,21.95,21.97,69000.0,15.1771,15.1909,15.1563,15.1702,69000.0
2009-04-20 14:10:00,21.97,21.97,21.9,21.9,61600.0,15.1702,15.1702,15.1218,15.1218,61600.0
2009-04-20 14:15:00,21.9,21.94,21.86,21.92,76300.0,15.1218,15.1494,15.0942,15.1356,76300.0
2009-04-20 14:20:00,21.91,21.91,21.83,21.91,49500.0,15.1287,15.1287,15.0735,15.1287,49500.0
2009-04-20 14:25:00,21.9,21.91,21.79,21.89,79200.0,15.1218,15.1287,15.0459,15.1149,79200.0
2009-04-20 14:30:00,21.89,21.9,21.81,21.83,89000.0,15.1149,15.1218,15.0597,15.0735,89000.0
2009-04-20 14:35:00,21.82,21.84,21.8,21.81,43500.0,15.0666,15.0804,15.0528,15.0597,43500.0
2009-04-20 14:40:00,21.81,21.99,21.81,21.97,77800.0,15.0597,15.184,15.0597,15.1702,77800.0
2009-04-20 14:45:00,21.97,21.98,21.91,21.93,56900.0,15.1702,15.1771,15.1287,15.1425,56900.0
2009-04-20 14:50:00,21.93,21.98,21.83,21.87,68000.0,15.1425,15.1771,15.0735,15.1011,68000.0
2009-04-20 14:55:00,21.86,21.88,21.8,21.81,58000.0,15.0942,15.108,15.0528,15.0597,58000.0
2009-04-20 15:00:00,21.82,21.9,21.81,21.83,87800.0,15.0666,15.1218,15.0597,15.0735,87800.0
2009-04-20 15:05:00,21.83,21.89,21.81,21.88,84000.0,15.0735,15.1149,15.0597,15.108,84000.0
2009-04-20 15:10:00,21.89,21.89,21.82,21.87,59200.0,15.1149,15.1149,15.0666,15.1011,59200.0
2009-04-20 15:15:00,21.87,21.89,21.81,21.83,83300.0,15.1011,15.1149,15.0597,15.0735,83300.0
2009-04-20 15:20:00,21.83,21.84,21.75,21.76,99500.0,15.0735,15.0804,15.0182,15.0251,99500.0
2009-04-20 15:25:00,21.76,21.77,21.63,21.65,173700.0,15.0251,15.0321,14.9354,14.9492,173700.0
2009-04-20 15:30:00,21.66,21.92,21.64,21.87,302100.0,14.9561,15.1356,14.9423,15.1011,302100.0
2009-04-20 15:35:00,21.87,21.89,21.58,21.58,258700.0,15.1011,15.1149,14.9009,14.9009,258700.0
2009-04-20 15:40:00,21.57,21.69,21.52,21.56,435500.0,14.894,14.9768,14.8594,14.8871,435500.0
2009-04-20 15:45:00,21.55,21.65,21.5,21.53,387500.0,14.8801,14.9492,14.8456,14.8663,387500.0
2009-04-20 15:50:00,21.53,21.54,21.37,21.38,637300.0,14.8663,14.8732,14.7559,14.7628,637300.0
2009-04-20 15:55:00,21.39,21.39,21.18,21.21,1053100.0,14.7697,14.7697,14.6247,14.6454,1053100.0
2009-04-21 09:30:00,20.63,21.4,20.63,20.89,135300.0,14.2449,14.7766,14.2449,14.4244,135300.0
2009-04-21 09:35:00,20.89,21.25,20.86,21.15,123600.0,14.4244,14.673,14.4037,14.6039,123600.0
2009-04-21 09:40:00,21.13,21.36,20.99,21.02,76500.0,14.5901,14.749,14.4935,14.5142,76500.0
2009-04-21 09:45:00,20.99,21.13,20.9,20.92,94100.0,14.4935,14.5901,14.4313,14.4451,94100.0
2009-04-21 09:50:00,20.95,21.38,20.95,21.29,116800.0,14.4658,14.7628,14.4658,14.7006,116800.0
2009-04-21 09:55:00,21.3,21.34,21.19,21.25,57400.0,14.7075,14.7351,14.6316,14.673,57400.0
2009-04-21 10:00:00,21.25,21.36,21.06,21.06,76200.0,14.673,14.749,14.5418,14.5418,76200.0
2009-04-21 10:05:00,21.06,21.11,20.96,21.02,130800.0,14.5418,14.5763,14.4728,14.5142,130800.0
2009-04-21 10:10:00,21.02,21.07,20.94,20.97,66100.0,14.5142,14.5487,14.4589,14.4797,66100.0
2009-04-21 10:15:00,20.99,21.11,20.97,21.05,62500.0,14.4935,14.5763,14.4797,14.5349,62500.0
2009-04-21 10:20:00,21.05,21.1,20.97,21.08,49000.0,14.5349,14.5694,14.4797,14.5556,49000.0
2009-04-21 10:25:00,21.08,21.08,20.9,20.95,37800.0,14.5556,14.5556,14.4313,14.4658,37800.0
2009-04-21 10:30:00,20.96,21.0,20.75,20.77,67700.0,14.4728,14.5004,14.3278,14.3416,67700.0
2009-04-21 10:35:00,20.78,21.06,20.78,20.98,68100.0,14.3485,14.5418,14.3485,14.4866,68100.0
2009-04-21 10:40:00,20.99,21.13,20.96,21.13,67400.0,14.4935,14.5901,14.4728,14.5901,67400.0
2009-04-21 10:45:00,21.13,21.28,21.13,21.28,60300.0,14.5901,14.6937,14.5901,14.6937,60300.0
2009-04-21 10:50:00,21.28,21.45,21.26,21.38,60900.0,14.6937,14.8111,14.6799,14.7628,60900.0
2009-04-21 10:55:00,21.38,21.67,21.38,21.65,64100.0,14.7628,14.963,14.7628,14.9492,64100.0
2009-04-21 11:00:00,21.65,21.78,21.62,21.72,103800.0,14.9492,15.039,14.9285,14.9975,103800.0
2009-04-21 11:05:00,21.74,21.88,21.67,21.8,81100.0,15.0113,15.108,14.963,15.0528,81100.0
2009-04-21 11:10:00,21.79,22.01,21.73,21.99,74000.0,15.0459,15.1978,15.0044,15.184,74000.0
2009-04-21 11:15:00,21.99,22.23,21.99,22.23,106400.0,15.184,15.3497,15.184,15.3497,106400.0
2009-04-21 11:20:00,22.23,22.29,22.05,22.13,154700.0,15.3497,15.3911,15.2254,15.2806,154700.0
2009-04-21 11:25:00,22.13,22.15,21.97,21.98,90400.0,15.2806,15.2944,15.1702,15.1771,90400.0
2009-04-21 11:30:00,21.98,22.24,21.98,22.19,73300.0,15.1771,15.3566,15.1771,15.3221,73300.0
2009-04-21 11:35:00,22.19,22.24,22.08,22.18,78000.0,15.3221,15.3566,15.2461,15.3152,78000.0
2009-04-21 11:40:00,22.17,22.25,22.08,22.24,89200.0,15.3083,15.3635,15.2461,15.3566,89200.0
2009-04-21 11:45:00,22.25,22.37,22.19,22.36,70400.0,15.3635,15.4464,15.3221,15.4394,70400.0
2009-04-21 11:50:00,22.37,22.38,22.19,22.22,78500.0,15.4464,15.4533,15.3221,15.3428,78500.0
2009-04-21 11:55:00,22.23,22.32,22.19,22.22,82500.0,15.3497,15.4118,15.3221,15.3428,82500.0
2009-04-21 12:00:00,22.23,22.34,22.2,22.34,68900.0,15.3497,15.4256,15.329,15.4256,68900.0
2009-04-21 12:05:00,22.33,22.38,22.26,22.26,55400.0,15.4187,15.4533,15.3704,15.3704,55400.0
2009-04-21 12:10:00,22.25,22.28,22.21,22.23,53600.0,15.3635,15.3842,15.3359,15.3497,53600.0
2009-04-21 12:15:00,22.23,22.27,22.18,22.26,38300.0,15.3497,15.3773,15.3152,15.3704,38300.0
2009-04-21 12:20:00,22.25,22.33,22.19,22.26,45600.0,15.3635,15.4187,15.3221,15.3704,45600.0
2009-04-21 12:25:00,22.26,22.49,22.24,22.34,67100.0,15.3704,15.5292,15.3566,15.4256,67100.0
2009-04-21 12:30:00,22.37,22.38,22.3,22.34,39400.0,15.4464,15.4533,15.398,15.4256,39400.0
2009-04-21 12:35:00,22.36,22.46,22.33,22.41,54600.0,15.4394,15.5085,15.4187,15.474,54600.0
2009-04-21 12:40:00,22.45,22.53,22.39,22.5,54900.0,15.5016,15.5568,15.4602,15.5361,54900.0
2009-04-21 12:45:00,22.48,22.66,22.48,22.57,67200.0,15.5223,15.6466,15.5223,15.5844,67200.0
2009-04-21 12:50:00,22.56,22.68,22.53,22.65,43600.0,15.5775,15.6604,15.5568,15.6397,43600.0
2009-04-21 12:55:00,22.65,22.66,22.43,22.44,52800.0,15.6397,15.6466,15.4878,15.4947,52800.0
2009-04-21 13:00:00,22.44,22.52,22.4,22.44,54400.0,15.4947,15.5499,15.4671,15.4947,54400.0
2009-04-21 13:05:00,22.44,22.53,22.43,22.47,42000.0,15.4947,15.5568,15.4878,15.5154,42000.0
2009-04-21 13:10:00,22.46,22.75,22.45,22.66,68600.0,15.5085,15.7087,15.5016,15.6466,68600.0
2009-04-21 13:15:00,22.67,22.71,22.4,22.42,98300.0,15.6535,15.6811,15.4671,15.4809,98300.0
2009-04-21 13:20:00,22.41,22.5,22.4,22.41,47800.0,15.474,15.5361,15.4671,15.474,47800.0
2009-04-21 13:25:00,22.41,22.46,22.37,22.41,61500.0,15.474,15.5085,15.4464,15.474,61500.0
2009-04-21 13:30:00,22.42,22.42,22.22,22.34,87500.0,15.4809,15.4809,15.3428,15.4256,87500.0
2009-04-21 13:35:00,22.34,22.44,22.31,22.32,43800.0,15.4256,15.4947,15.4049,15.4118,43800.0
2009-04-21 13:40:00,22.33,22.46,22.31,22.32,55900.0,15.4187,15.5085,15.4049,15.4118,55900.0
2009-04-21 13:45:00,22.32,22.46,22.32,22.37,86300.0,15.4118,15.5085,15.4118,15.4464,86300.0
2009-04-21 13:50:00,22.37,22.44,22.33,22.39,64900.0,15.4464,15.4947,15.4187,15.4602,64900.0
2009-04-21 13:55:00,22.39,22.42,22.3,22.37,49200.0,15.4602,15.4809,15.398,15.4464,49200.0
2009-04-21 14:00:00,22.37,22.44,22.33,22.37,65600.0,15.4464,15.4947,15.4187,15.4464,65600.0
2009-04-21 14:05:00,22.37,22.42,22.31,22.42,40000.0,15.4464,15.4809,15.4049,15.4809,40000.0
2009-04-21 14:10:00,22.42,22.43,22.22,22.22,59000.0,15.4809,15.4878,15.3428,15.3428,59000.0
2009-04-21 14:15:00,22.21,22.27,22.18,22.21,80200.0,15.3359,15.3773,15.3152,15.3359,80200.0
2009-04-21 14:20:00,22.21,22.29,22.19,22.26,66400.0,15.3359,15.3911,15.3221,15.3704,66400.0
2009-04-21 14:25:00,22.26,22.5,22.24,22.49,72800.0,15.3704,15.5361,15.3566,15.5292,72800.0
2009-04-21 14:30:00,22.49,22.62,22.49,22.61,63900.0,15.5292,15.619,15.5292,15.6121,63900.0
2009-04-21 14:35:00,22.61,22.7,22.6,22.63,50800.0,15.6121,15.6742,15.6052,15.6259,50800.0
2009-04-21 14:40:00,22.64,22.7,22.58,22.6,63400.0,15.6328,15.6742,15.5914,15.6052,63400.0
2009-04-21 14:45:00,22.6,22.72,22.59,22.62,71600.0,15.6052,15.688,15.5983,15.619,71600.0
2009-04-21 14:50:00,22.61,22.7,22.5,22.66,107400.0,15.6121,15.6742,15.5361,15.6466,107400.0
2009-04-21 14:55:00,22.65,22.68,22.57,22.59,60800.0,15.6397,15.6604,15.5844,15.5983,60800.0
2009-04-21 15:00:00,22.6,22.74,22.56,22.71,97800.0,15.6052,15.7018,15.5775,15.6811,97800.0
2009-04-21 15:05:00,22.71,22.95,22.69,22.95,139600.0,15.6811,15.8468,15.6673,15.8468,139600.0
2009-04-21 15:10:00,22.94,23.02,22.86,22.94,174900.0,15.8399,15.8952,15.7847,15.8399,174900.0
2009-04-21 15:15:00,22.95,23.01,22.91,22.94,124300.0,15.8468,15.8883,15.8192,15.8399,124300.0
2009-04-21 15:20:00,22.94,23.0,22.79,22.8,231100.0,15.8399,15.8814,15.7364,15.7433,231100.0
2009-04-21 15:25:00,22.8,22.95,22.76,22.93,151200.0,15.7433,15.8468,15.7156,15.833,151200.0
2009-04-21 15:30:00,22.94,22.95,22.78,22.85,191600.0,15.8399,15.8468,15.7295,15.7778,191600.0
2009-04-21 15:35:00,22.86,22.97,22.77,22.97,213500.0,15.7847,15.8606,15.7225,15.8606,213500.0
2009-04-21 15:40:00,22.98,23.02,22.76,22.8,281500.0,15.8676,15.8952,15.7156,15.7433,281500.0
2009-04-21 15:45:00,22.81,22.97,22.77,22.84,286700.0,15.7502,15.8606,15.7225,15.7709,286700.0
2009-04-21 15:50:00,22.84,23.09,22.83,23.08,405200.0,15.7709,15.9435,15.764,15.9366,405200.0
2009-04-21 15:55:00,23.08,23.29,23.06,23.25,921100.0,15.9366,16.0816,15.9228,16.054,921100.0
2009-04-22 09:30:00,22.52,22.52,22.2,22.36,138900.0,15.5499,15.5499,15.329,15.4394,138900.0
2009-04-22 09:35:00,22.36,22.55,22.23,22.23,120100.0,15.4394,15.5706,15.3497,15.3497,120100.0
2009-04-22 09:40:00,22.22,22.37,22.1,22.19,114900.0,15.3428,15.4464,15.2599,15.3221,114900.0
2009-04-22 09:45:00,22.2,22.21,21.83,21.88,124500.0,15.329,15.3359,15.0735,15.108,124500.0
2009-04-22 09:50:00,21.87,22.08,21.79,22.01,94700.0,15.1011,15.2461,15.0459,15.1978,94700.0
2009-04-22 09:55:00,22.0,22.02,21.9,21.97,68300.0,15.1909,15.2047,15.1218,15.1702,68300.0
2009-04-22 10:00:00,22.01,22.23,22.01,22.06,85100.0,15.1978,15.3497,15.1978,15.2323,85100.0
2009-04-22 10:05:00,22.07,22.28,22.05,22.2,64900.0,15.2392,15.3842,15.2254,15.329,64900.0
2009-04-22 10:10:00,22.22,22.31,22.08,22.31,75700.0,15.3428,15.4049,15.2461,15.4049,75700.0
2009-04-22 10:15:00,22.32,22.62,22.32,22.51,145700.0,15.4118,15.619,15.4118,15.543,145700.0
2009-04-22 10:20:00,22.52,22.7,22.43,22.54,88100.0,15.5499,15.6742,15.4878,15.5637,88100.0
2009-04-22 10:25:00,22.54,22.61,22.38,22.5,77800.0,15.5637,15.6121,15.4533,15.5361,77800.0
2009-04-22 10:30:00,22.5,22.56,22.47,22.51,126900.0,15.5361,15.5775,15.5154,15.543,126900.0
2009-04-22 10:35:00,22.52,22.7,22.49,22.69,52000.0,15.5499,15.6742,15.5292,15.6673,52000.0
2009-04-22 10:40:00,22.69,22.81,22.65,22.65,62100.0,15.6673,15.7502,15.6397,15.6397,62100.0
2009-04-22 10:45:00,22.66,22.7,22.52,22.65,76500.0,15.6466,15.6742,15.5499,15.6397,76500.0
2009-04-22 10:50:00,22.65,22.78,22.63,22.75,64000.0,15.6397,15.7295,15.6259,15.7087,64000.0
2009-04-22 10:55:00,22.75,22.92,22.56,22.59,93600.0,15.7087,15.8261,15.5775,15.5983,93600.0
2009-04-22 11:00:00,22.57,22.73,22.5,22.63,48400.0,15.5844,15.6949,15.5361,15.6259,48400.0
2009-04-22 11:05:00,22.64,22.65,22.52,22.59,41000.0,15.6328,15.6397,15.5499,15.5983,41000.0
2009-04-22 11:10:00,22.55,22.61,22.5,22.52,36500.0,15.5706,15.6121,15.5361,15.5499,36500.0
2009-04-22 11:15:00,22.53,22.53,22.48,22.51,63400.0,15.5568,15.5568,15.5223,15.543,63400.0
2009-04-22 11:20:00,22.51,22.66,22.48,22.57,39900.0,15.543,15.6466,15.5223,15.5844,39900.0
2009-04-22 11:25:00,22.57,22.59,22.45,22.55,49900.0,15.5844,15.5983,15.5016,15.5706,49900.0
2009-04-22 11:30:00,22.57,22.59,22.49,22.54,32900.0,15.5844,15.5983,15.5292,15.5637,32900.0
2009-04-22 11:35:00,22.55,22.6,22.53,22.59,22200.0,15.5706,15.6052,15.5568,15.5983,22200.0
2009-04-22 11:40:00,22.58,22.64,22.53,22.53,22400.0,15.5914,15.6328,15.5568,15.5568,22400.0
2009-04-22 11:45:00,22.56,22.59,22.5,22.5,23800.0,15.5775,15.5983,15.5361,15.5361,23800.0
2009-04-22 11:50:00,22.52,22.52,22.47,22.49,24900.0,15.5499,15.5499,15.5154,15.5292,24900.0
2009-04-22 11:55:00,22.5,22.52,22.45,22.51,31500.0,15.5361,15.5499,15.5016,15.543,31500.0
2009-04-22 12:00:00,22.52,22.53,22.32,22.35,57400.0,15.5499,15.5568,15.4118,15.4325,57400.0
2009-04-22 12:05:00,22.34,22.35,22.28,22.31,122100.0,15.4256,15.4325,15.3842,15.4049,122100.0
2009-04-22 12:10:00,22.32,22.39,22.31,22.38,137900.0,15.4118,15.4602,15.4049,15.4533,137900.0
2009-04-22 12:15:00,22.39,22.4,22.3,22.3,36100.0,15.4602,15.4671,15.398,15.398,36100.0
2009-04-22 12:20:00,22.3,22.31,22.19,22.23,53300.0,15.398,15.4049,15.3221,15.3497,53300.0
2009-04-22 12:25:00,22.24,22.27,22.07,22.08,41400.0,15.3566,15.3773,15.2392,15.2461,41400.0
2009-04-22 12:30:00,22.08,22.13,22.03,22.12,48300.0,15.2461,15.2806,15.2116,15.2737,48300.0
2009-04-22 12:35:00,22.11,22.15,21.94,22.13,92900.0,15.2668,15.2944,15.1494,15.2806,92900.0
2009-04-22 12:40:00,22.14,22.17,21.98,21.99,50400.0,15.2875,15.3083,15.1771,15.184,50400.0
2009-04-22 12:45:00,21.99,21.99,21.86,21.95,81300.0,15.184,15.184,15.0942,15.1563,81300.0
2009-04-22 12:50:00,21.95,21.96,21.86,21.96,61300.0,15.1563,15.1632,15.0942,15.1632,61300.0
2009-04-22 12:55:00,21.96,22.06,21.95,22.04,107200.0,15.1632,15.2323,15.1563,15.2185,107200.0
2009-04-22 13:00:00,22.04,22.07,21.94,22.07,80400.0,15.2185,15.2392,15.1494,15.2392,80400.0
2009-04-22 13:05:00,22.07,22.12,22.01,22.11,59200.0,15.2392,15.2737,15.1978,15.2668,59200.0
2009-04-22 13:10:00,22.1,22.12,21.95,22.08,49900.0,15.2599,15.2737,15.1563,15.2461,49900.0
2009-04-22 13:15:00,22.1,22.2,22.09,22.15,45200.0,15.2599,15.329,15.253,15.2944,45200.0
2009-04-22 13:20:00,22.16,22.31,22.16,22.26,43600.0,15.3013,15.4049,15.3013,15.3704,43600.0
2009-04-22 13:25:00,22.27,22.4,22.19,22.31,52500.0,15.3773,15.4671,15.3221,15.4049,52500.0
2009-04-22 13:30:00,22.33,22.43,22.21,22.43,46700.0,15.4187,15.4878,15.3359,15.4878,46700.0
2009-04-22 13:35:00,22.44,22.5,22.39,22.44,47800.0,15.4947,15.5361,15.4602,15.4947,47800.0
2009-04-22 13:40:00,22.45,22.49,22.34,22.41,37700.0,15.5016,15.5292,15.4256,15.474,37700.0
2009-04-22 13:45:00,22.41,22.44,22.31,22.4,26000.0,15.474,15.4947,15.4049,15.4671,26000.0
2009-04-22 13:50:00,22.4,22.45,22.37,22.38,24600.0,15.4671,15.5016,15.4464,15.4533,24600.0
2009-04-22 13:55:00,22.39,22.4,22.21,22.22,48100.0,15.4602,15.4671,15.3359,15.3428,48100.0
2009-04-22 14:00:00,22.22,22.3,22.17,22.24,67300.0,15.3428,15.398,15.3083,15.3566,67300.0
2009-04-22 14:05:00,22.23,22.45,22.21,22.4,72200.0,15.3497,15.5016,15.3359,15.4671,72200.0
2009-04-22 14:10:00,22.4,22.52,22.37,22.52,66600.0,15.4671,15.5499,15.4464,15.5499,66600.0
2009-04-22 14:15:00,22.52,22.64,22.51,22.54,63200.0,15.5499,15.6328,15.543,15.5637,63200.0
2009-04-22 14:20:00,22.54,22.62,22.49,22.5,33600.0,15.5637,15.619,15.5292,15.5361,33600.0
2009-04-22 14:25:00,22.51,22.57,22.44,22.5,61600.0,15.543,15.5844,15.4947,15.5361,61600.0
2009-04-22 14:30:00,22.52,22.73,22.52,22.61,75400.0,15.5499,15.6949,15.5499,15.6121,75400.0
2009-04-22 14:35:00,22.61,22.73,22.61,22.72,61700.0,15.6121,15.6949,15.6121,15.688,61700.0
2009-04-22 14:40:00,22.71,22.75,22.56,22.61,64100.0,15.6811,15.7087,15.5775,15.6121,64100.0
2009-04-22 14:45:00,22.62,22.65,22.54,22.56,61000.0,15.619,15.6397,15.5637,15.5775,61000.0
2009-04-22 14:50:00,22.56,22.69,22.55,22.66,45200.0,15.5775,15.6673,15.5706,15.6466,45200.0
2009-04-22 14:55:00,22.66,22.66,22.33,22.39,104500.0,15.6466,15.6466,15.4187,15.4602,104500.0
2009-04-22 15:00:00,22.39,22.41,22.26,22.36,112700.0,15.4602,15.474,15.3704,15.4394,112700.0
2009-04-22 15:05:00,22.36,22.38,22.27,22.32,76700.0,15.4394,15.4533,15.3773,15.4118,76700.0
2009-04-22 15:10:00,22.34,22.57,22.33,22.52,129200.0,15.4256,15.5844,15.4187,15.5499,129200.0
2009-04-22 15:15:00,22.54,22.54,22.26,22.31,78500.0,15.5637,15.5637,15.3704,15.4049,78500.0
2009-04-22 15:20:00,22.32,22.41,22.25,22.35,163500.0,15.4118,15.474,15.3635,15.4325,163500.0
2009-04-22 15:25:00,22.35,22.35,22.23,22.29,119100.0,15.4325,15.4325,15.3497,15.3911,119100.0
2009-04-22 15:30:00,22.29,22.38,22.23,22.36,97400.0,15.3911,15.4533,15.3497,15.4394,97400.0
2009-04-22 15:35:00,22.38,22.39,22.0,22.04,180300.0,15.4533,15.4602,15.1909,15.2185,180300.0
2009-04-22 15:40:00,22.03,22.16,22.0,22.14,199700.0,15.2116,15.3013,15.1909,15.2875,199700.0
2009-04-22 15:45:00,22.13,22.13,21.87,21.95,199700.0,15.2806,15.2806,15.1011,15.1563,199700.0
2009-04-22 15:50:00,21.95,22.01,21.77,21.81,314500.0,15.1563,15.1978,15.0321,15.0597,314500.0
2009-04-22 15:55:00,21.81,21.81,21.6,21.69,590500.0,15.0597,15.0597,14.9147,14.9768,590500.0
2009-04-23 09:30:00,21.88,22.12,21.81,21.87,101600.0,15.108,15.2737,15.0597,15.1011,101600.0
2009-04-23 09:35:00,21.85,21.97,21.71,21.94,113300.0,15.0873,15.1702,14.9906,15.1494,113300.0
2009-04-23 09:40:00,21.91,21.95,21.72,21.86,71200.0,15.1287,15.1563,14.9975,15.0942,71200.0
2009-04-23 09:45:00,21.86,21.88,21.73,21.75,53100.0,15.0942,15.108,15.0044,15.0182,53100.0
2009-04-23 09:50:00,21.78,21.84,21.71,21.74,58600.0,15.039,15.0804,14.9906,15.0113,58600.0
2009-04-23 09:55:00,21.72,21.75,21.63,21.66,46800.0,14.9975,15.0182,14.9354,14.9561,46800.0
2009-04-23 10:00:00,21.64,21.64,21.31,21.44,117500.0,14.9423,14.9423,14.7144,14.8042,117500.0
2009-04-23 10:05:00,21.45,21.57,21.42,21.49,53900.0,14.8111,14.894,14.7904,14.8387,53900.0
2009-04-23 10:10:00,21.51,21.73,21.51,21.57,55800.0,14.8525,15.0044,14.8525,14.894,55800.0
2009-04-23 10:15:00,21.56,21.62,21.52,21.55,57800.0,14.8871,14.9285,14.8594,14.8801,57800.0
2009-04-23 10:20:00,21.53,21.54,21.43,21.5,90000.0,14.8663,14.8732,14.7973,14.8456,90000.0
2009-04-23 10:25:00,21.5,21.53,21.49,21.49,65600.0,14.8456,14.8663,14.8387,14.8387,65600.0
2009-04-23 10:30:00,21.51,21.53,21.38,21.44,71600.0,14.8525,14.8663,14.7628,14.8042,71600.0
2009-04-23 10:35:00,21.44,21.52,21.44,21.52,56000.0,14.8042,14.8594,14.8042,14.8594,56000.0
2009-04-23 10:40:00,21.52,21.53,21.43,21.47,53400.0,14.8594,14.8663,14.7973,14.8249,53400.0
2009-04-23 10:45:00,21.46,21.51,21.4,21.47,69600.0,14.818,14.8525,14.7766,14.8249,69600.0
2009-04-23 10:50:00,21.45,21.52,21.41,21.51,50700.0,14.8111,14.8594,14.7835,14.8525,50700.0
2009-04-23 10:55:00,21.51,21.55,21.48,21.49,51500.0,14.8525,14.8801,14.8318,14.8387,51500.0
2009-04-23 11:00:00,21.48,21.61,21.43,21.61,52100.0,14.8318,14.9216,14.7973,14.9216,52100.0
2009-04-23 11:05:00,21.61,21.61,21.48,21.52,48300.0,14.9216,14.9216,14.8318,14.8594,48300.0
2009-04-23 11:10:00,21.52,21.55,21.49,21.52,81400.0,14.8594,14.8801,14.8387,14.8594,81400.0
2009-04-23 11:15:00,21.51,21.56,21.49,21.5,81200.0,14.8525,14.8871,14.8387,14.8456,81200.0
2009-04-23 11:20:00,21.5,21.71,21.49,21.67,69700.0,14.8456,14.9906,14.8387,14.963,69700.0
2009-04-23 11:25:00,21.67,21.8,21.67,21.75,106700.0,14.963,15.0528,14.963,15.0182,106700.0
2009-04-23 11:30:00,21.75,21.81,21.69,21.77,73500.0,15.0182,15.0597,14.9768,15.0321,73500.0
2009-04-23 11:35:00,21.77,21.82,21.72,21.72,41300.0,15.0321,15.0666,14.9975,14.9975,41300.0
2009-04-23 11:40:00,21.72,21.78,21.67,21.75,53100.0,14.9975,15.039,14.963,15.0182,53100.0
2009-04-23 11:45:00,21.74,21.75,21.65,21.74,48900.0,15.0113,15.0182,14.9492,15.0113,48900.0
2009-04-23 11:50:00,21.74,21.76,21.69,21.74,30200.0,15.0113,15.0251,14.9768,15.0113,30200.0
2009-04-23 11:55:00,21.74,21.75,21.6,21.69,32300.0,15.0113,15.0182,14.9147,14.9768,32300.0
2009-04-23 12:00:00,21.68,21.7,21.61,21.63,21800.0,14.9699,14.9837,14.9216,14.9354,21800.0
2009-04-23 12:05:00,21.63,21.69,21.6,21.66,44900.0,14.9354,14.9768,14.9147,14.9561,44900.0
2009-04-23 12:10:00,21.68,21.76,21.67,21.71,37000.0,14.9699,15.0251,14.963,14.9906,37000.0
2009-04-23 12:15:00,21.7,21.8,21.69,21.7,22600.0,14.9837,15.0528,14.9768,14.9837,22600.0
2009-04-23 12:20:00,21.7,21.71,21.66,21.67,18300.0,14.9837,14.9906,14.9561,14.963,18300.0
2009-04-23 12:25:00,21.67,21.68,21.59,21.64,44500.0,14.963,14.9699,14.9078,14.9423,44500.0
2009-04-23 12:30:00,21.64,21.65,21.53,21.59,43700.0,14.9423,14.9492,14.8663,14.9078,43700.0
2009-04-23 12:35:00,21.6,21.7,21.57,21.7,47100.0,14.9147,14.9837,14.894,14.9837,47100.0
2009-04-23 12:40:00,21.7,21.78,21.69,21.77,26300.0,14.9837,15.039,14.9768,15.0321,26300.0
2009-04-23 12:45:00,21.77,21.77,21.65,21.65,16300.0,15.0321,15.0321,14.9492,14.9492,16300.0
2009-04-23 12:50:00,21.66,21.69,21.64,21.67,14700.0,14.9561,14.9768,14.9423,14.963,14700.0
2009-04-23 12:55:00,21.68,21.72,21.67,21.72,16400.0,14.9699,14.9975,14.963,14.9975,16400.0
2009-04-23 13:00:00,21.72,21.82,21.71,21.74,25800.0,14.9975,15.0666,14.9906,15.0113,25800.0
2009-04-23 13:05:00,21.74,21.84,21.7,21.76,29700.0,15.0113,15.0804,14.9837,15.0251,29700.0
2009-04-23 13:10:00,21.77,21.78,21.66,21.72,17000.0,15.0321,15.039,14.9561,14.9975,17000.0
2009-04-23 13:15:00,21.72,21.77,21.68,21.72,15600.0,14.9975,15.0321,14.9699,14.9975,15600.0
2009-04-23 13:20:00,21.72,21.81,21.7,21.75,21700.0,14.9975,15.0597,14.9837,15.0182,21700.0
2009-04-23 13:25:00,21.75,21.8,21.71,21.77,40000.0,15.0182,15.0528,14.9906,15.0321,40000.0
2009-04-23 13:30:00,21.77,21.77,21.7,21.73,24400.0,15.0321,15.0321,14.9837,15.0044,24400.0
2009-04-23 13:35:00,21.73,21.78,21.73,21.76,28600.0,15.0044,15.039,15.0044,15.0251,28600.0
2009-04-23 13:40:00,21.76,21.77,21.7,21.7,36600.0,15.0251,15.0321,14.9837,14.9837,36600.0
2009-04-23 13:45:00,21.7,21.71,21.6,21.67,28800.0,14.9837,14.9906,14.9147,14.963,28800.0
2009-04-23 13:50:00,21.67,21.69,21.63,21.69,40100.0,14.963,14.9768,14.9354,14.9768,40100.0
2009-04-23 13:55:00,21.69,21.75,21.66,21.7,24500.0,14.9768,15.0182,14.9561,14.9837,24500.0
2009-04-23 14:00:00,21.71,21.71,21.6,21.66,35400.0,14.9906,14.9906,14.9147,14.9561,35400.0
2009-04-23 14:05:00,21.66,21.72,21.63,21.63,27300.0,14.9561,14.9975,14.9354,14.9354,27300.0
2009-04-23 14:10:00,21.63,21.64,21.57,21.6,41500.0,14.9354,14.9423,14.894,14.9147,41500.0
2009-04-23 14:15:00,21.6,21.78,21.58,21.77,38700.0,14.9147,15.039,14.9009,15.0321,38700.0
2009-04-23 14:20:00,21.77,21.78,21.72,21.74,47700.0,15.0321,15.039,14.9975,15.0113,47700.0
2009-04-23 14:25:00,21.74,21.8,21.7,21.79,32200.0,15.0113,15.0528,14.9837,15.0459,32200.0
2009-04-23 14:30:00,21.8,21.83,21.75,21.79,36600.0,15.0528,15.0735,15.0182,15.0459,36600.0
2009-04-23 14:35:00,21.79,21.97,21.77,21.94,57800.0,15.0459,15.1702,15.0321,15.1494,57800.0
2009-04-23 14:40:00,21.95,21.98,21.84,21.87,77200.0,15.1563,15.1771,15.0804,15.1011,77200.0
2009-04-23 14:45:00,21.89,21.93,21.85,21.9,57900.0,15.1149,15.1425,15.0873,15.1218,57900.0
2009-04-23 14:50:00,21.9,21.95,21.87,21.89,49100.0,15.1218,15.1563,15.1011,15.1149,49100.0
2009-04-23 14:55:00,21.9,21.9,21.72,21.84,68900.0,15.1218,15.1218,14.9975,15.0804,68900.0
2009-04-23 15:00:00,21.84,21.89,21.7,21.78,114400.0,15.0804,15.1149,14.9837,15.039,114400.0
2009-04-23 15:05:00,21.8,21.82,21.73,21.77,78800.0,15.0528,15.0666,15.0044,15.0321,78800.0
2009-04-23 15:10:00,21.76,21.76,21.67,21.72,66900.0,15.0251,15.0251,14.963,14.9975,66900.0
2009-04-23 15:15:00,21.72,21.73,21.65,21.73,55000.0,14.9975,15.0044,14.9492,15.0044,55000.0
2009-04-23 15:20:00,21.73,21.88,21.63,21.84,74700.0,15.0044,15.108,14.9354,15.0804,74700.0
2009-04-23 15:25:00,21.84,21.84,21.69,21.73,96600.0,15.0804,15.0804,14.9768,15.0044,96600.0
2009-04-23 15:30:00,21.74,21.8,21.61,21.69,126600.0,15.0113,15.0528,14.9216,14.9768,126600.0
2009-04-23 15:35:00,21.69,21.77,21.61,21.73,119900.0,14.9768,15.0321,14.9216,15.0044,119900.0
2009-04-23 15:40:00,21.74,21.98,21.73,21.98,134000.0,15.0113,15.1771,15.0044,15.1771,134000.0
2009-04-23 15:45:00,21.98,22.03,21.87,21.99,173000.0,15.1771,15.2116,15.1011,15.184,173000.0
2009-04-23 15:50:00,21.99,22.32,21.92,22.29,416800.0,15.184,15.4118,15.1356,15.3911,416800.0
2009-04-23 15:55:00,22.29,22.49,22.23,22.31,897800.0,15.3911,15.5292,15.3497,15.4049,897800.0
2009-04-24 09:30:00,22.44,22.44,21.95,21.95,97300.0,15.4947,15.4947,15.1563,15.1563,97300.0
2009-04-24 09:35:00,21.97,22.08,21.85,21.86,110100.0,15.1702,15.2461,15.0873,15.0942,110100.0
2009-04-24 09:40:00,21.86,21.99,21.86,21.92,87700.0,15.0942,15.184,15.0942,15.1356,87700.0
2009-04-24 09:45:00,21.93,21.94,21.8,21.86,73100.0,15.1425,15.1494,15.0528,15.0942,73100.0
2009-04-24 09:50:00,21.85,21.9,21.76,21.8,92500.0,15.0873,15.1218,15.0251,15.0528,92500.0
2009-04-24 09:55:00,21.8,21.91,21.72,21.85,80500.0,15.0528,15.1287,14.9975,15.0873,80500.0
2009-04-24 10:00:00,21.85,22.08,21.85,21.89,95100.0,15.0873,15.2461,15.0873,15.1149,95100.0
2009-04-24 10:05:00,21.88,22.03,21.86,21.87,50700.0,15.108,15.2116,15.0942,15.1011,50700.0
2009-04-24 10:10:00,21.86,22.02,21.85,21.99,116800.0,15.0942,15.2047,15.0873,15.184,116800.0
2009-04-24 10:15:00,21.98,22.08,21.96,22.03,64700.0,15.1771,15.2461,15.1632,15.2116,64700.0
2009-04-24 10:20:00,22.04,22.09,21.89,22.01,72900.0,15.2185,15.253,15.1149,15.1978,72900.0
2009-04-24 10:25:00,22.01,22.13,21.96,22.09,88400.0,15.1978,15.2806,15.1632,15.253,88400.0
2009-04-24 10:30:00,22.12,22.21,22.04,22.21,54200.0,15.2737,15.3359,15.2185,15.3359,54200.0
2009-04-24 10:35:00,22.21,22.23,22.17,22.2,37500.0,15.3359,15.3497,15.3083,15.329,37500.0
2009-04-24 10:40:00,22.2,22.24,22.17,22.17,40200.0,15.329,15.3566,15.3083,15.3083,40200.0
2009-04-24 10:45:00,22.18,22.37,22.18,22.35,56500.0,15.3152,15.4464,15.3152,15.4325,56500.0
2009-04-24 10:50:00,22.35,22.44,22.32,22.4,42100.0,15.4325,15.4947,15.4118,15.4671,42100.0
2009-04-24 10:55:00,22.4,22.49,22.4,22.4,47200.0,15.4671,15.5292,15.4671,15.4671,47200.0
2009-04-24 11:00:00,22.4,22.46,22.36,22.38,66900.0,15.4671,15.5085,15.4394,15.4533,66900.0
2009-04-24 11:05:00,22.37,22.37,22.25,22.28,54100.0,15.4464,15.4464,15.3635,15.3842,54100.0
2009-04-24 11:10:00,22.28,22.29,22.22,22.24,30800.0,15.3842,15.3911,15.3428,15.3566,30800.0
2009-04-24 11:15:00,22.24,22.35,22.17,22.22,45000.0,15.3566,15.4325,15.3083,15.3428,45000.0
2009-04-24 11:20:00,22.22,22.22,22.14,22.17,17300.0,15.3428,15.3428,15.2875,15.3083,17300.0
2009-04-24 11:25:00,22.17,22.19,22.1,22.1,33900.0,15.3083,15.3221,15.2599,15.2599,33900.0
2009-04-24 11:30:00,22.1,22.17,22.1,22.13,29700.0,15.2599,15.3083,15.2599,15.2806,29700.0
2009-04-24 11:35:00,22.14,22.16,22.1,22.15,19700.0,15.2875,15.3013,15.2599,15.2944,19700.0
2009-04-24 11:40:00,22.14,22.14,22.08,22.1,48900.0,15.2875,15.2875,15.2461,15.2599,48900.0
2009-04-24 11:45:00,22.1,22.19,22.1,22.14,62500.0,15.2599,15.3221,15.2599,15.2875,62500.0
2009-04-24 11:50:00,22.15,22.18,22.11,22.17,33200.0,15.2944,15.3152,15.2668,15.3083,33200.0
2009-04-24 11:55:00,22.17,22.2,22.12,22.14,37100.0,15.3083,15.329,15.2737,15.2875,37100.0
2009-04-24 12:00:00,22.14,22.16,22.05,22.08,43900.0,15.2875,15.3013,15.2254,15.2461,43900.0
2009-04-24 12:05:00,22.08,22.13,22.0,22.05,38700.0,15.2461,15.2806,15.1909,15.2254,38700.0
2009-04-24 12:10:00,22.04,22.06,21.98,22.03,35300.0,15.2185,15.2323,15.1771,15.2116,35300.0
2009-04-24 12:15:00,22.03,22.03,21.93,22.0,45400.0,15.2116,15.2116,15.1425,15.1909,45400.0
2009-04-24 12:20:00,22.0,22.1,21.94,22.1,29800.0,15.1909,15.2599,15.1494,15.2599,29800.0
2009-04-24 12:25:00,22.09,22.09,22.03,22.04,10500.0,15.253,15.253,15.2116,15.2185,10500.0
2009-04-24 12:30:00,22.04,22.15,22.04,22.07,30000.0,15.2185,15.2944,15.2185,15.2392,30000.0
2009-04-24 12:35:00,22.06,22.19,22.06,22.19,36500.0,15.2323,15.3221,15.2323,15.3221,36500.0
2009-04-24 12:40:00,22.2,22.21,22.11,22.16,22500.0,15.329,15.3359,15.2668,15.3013,22500.0
2009-04-24 12:45:00,22.17,22.18,22.04,22.07,32400.0,15.3083,15.3152,15.2185,15.2392,32400.0
2009-04-24 12:50:00,22.07,22.09,22.0,22.08,46800.0,15.2392,15.253,15.1909,15.2461,46800.0
2009-04-24 12:55:00,22.07,22.17,22.07,22.16,23400.0,15.2392,15.3083,15.2392,15.3013,23400.0
2009-04-24 13:00:00,22.16,22.24,22.11,22.23,32200.0,15.3013,15.3566,15.2668,15.3497,32200.0
2009-04-24 13:05:00,22.25,22.28,22.2,22.24,59200.0,15.3635,15.3842,15.329,15.3566,59200.0
2009-04-24 13:10:00,22.25,22.28,22.13,22.14,40300.0,15.3635,15.3842,15.2806,15.2875,40300.0
2009-04-24 13:15:00,22.16,22.16,22.09,22.15,24000.0,15.3013,15.3013,15.253,15.2944,24000.0
2009-04-24 13:20:00,22.15,22.26,22.13,22.23,28400.0,15.2944,15.3704,15.2806,15.3497,28400.0
2009-04-24 13:25:00,22.23,22.23,22.07,22.16,56300.0,15.3497,15.3497,15.2392,15.3013,56300.0
2009-04-24 13:30:00,22.16,22.16,21.94,22.04,74800.0,15.3013,15.3013,15.1494,15.2185,74800.0
2009-04-24 13:35:00,22.04,22.05,21.92,22.04,60800.0,15.2185,15.2254,15.1356,15.2185,60800.0
2009-04-24 13:40:00,22.04,22.09,22.0,22.06,20100.0,15.2185,15.253,15.1909,15.2323,20100.0
2009-04-24 13:45:00,22.06,22.09,22.05,22.07,12200.0,15.2323,15.253,15.2254,15.2392,12200.0
2009-04-24 13:50:00,22.07,22.07,21.92,22.01,28900.0,15.2392,15.2392,15.1356,15.1978,28900.0
2009-04-24 13:55:00,22.02,22.07,22.0,22.05,19200.0,15.2047,15.2392,15.1909,15.2254,19200.0
2009-04-24 14:00:00,22.03,22.24,21.76,22.05,194600.0,15.2116,15.3566,15.0251,15.2254,194600.0
2009-04-24 14:05:00,22.06,22.13,21.78,21.89,93100.0,15.2323,15.2806,15.039,15.1149,93100.0
2009-04-24 14:10:00,21.9,21.97,21.66,21.78,84200.0,15.1218,15.1702,14.9561,15.039,84200.0
2009-04-24 14:15:00,21.8,21.96,21.77,21.95,56900.0,15.0528,15.1632,15.0321,15.1563,56900.0
2009-04-24 14:20:00,21.95,22.1,21.85,21.98,106100.0,15.1563,15.2599,15.0873,15.1771,106100.0
2009-04-24 14:25:00,21.96,22.09,21.9,22.08,40100.0,15.1632,15.253,15.1218,15.2461,40100.0
2009-04-24 14:30:00,22.1,22.21,22.09,22.19,48700.0,15.2599,15.3359,15.253,15.3221,48700.0
2009-04-24 14:35:00,22.19,22.28,22.17,22.25,99500.0,15.3221,15.3842,15.3083,15.3635,99500.0
2009-04-24 14:40:00,22.24,22.29,22.16,22.29,78200.0,15.3566,15.3911,15.3013,15.3911,78200.0
2009-04-24 14:45:00,22.3,22.39,22.15,22.23,96000.0,15.398,15.4602,15.2944,15.3497,96000.0
2009-04-24 14:50:00,22.23,22.34,22.21,22.31,68500.0,15.3497,15.4256,15.3359,15.4049,68500.0
2009-04-24 14:55:00,22.31,22.36,22.22,22.34,93700.0,15.4049,15.4394,15.3428,15.4256,93700.0
2009-04-24 15:00:00,22.36,22.39,22.25,22.31,91800.0,15.4394,15.4602,15.3635,15.4049,91800.0
2009-04-24 15:05:00,22.32,22.48,22.32,22.4,131100.0,15.4118,15.5223,15.4118,15.4671,131100.0
2009-04-24 15:10:00,22.4,22.48,22.3,22.41,257000.0,15.4671,15.5223,15.398,15.474,257000.0
2009-04-24 15:15:00,22.41,22.53,22.38,22.44,152900.0,15.474,15.5568,15.4533,15.4947,152900.0
2009-04-24 15:20:00,22.45,22.59,22.44,22.59,100700.0,15.5016,15.5983,15.4947,15.5983,100700.0
2009-04-24 15:25:00,22.59,22.62,22.45,22.54,115000.0,15.5983,15.619,15.5016,15.5637,115000.0
2009-04-24 15:30:00,22.54,22.66,22.53,22.62,140800.0,15.5637,15.6466,15.5568,15.619,140800.0
2009-04-24 15:35:00,22.62,22.69,22.52,22.68,206200.0,15.619,15.6673,15.5499,15.6604,206200.0
2009-04-24 15:40:00,22.67,22.82,22.63,22.74,392500.0,15.6535,15.7571,15.6259,15.7018,392500.0
2009-04-24 15:45:00,22.74,22.79,22.66,22.69,255000.0,15.7018,15.7364,15.6466,15.6673,255000.0
2009-04-24 15:50:00,22.7,22.73,22.5,22.51,359400.0,15.6742,15.6949,15.5361,15.543,359400.0
2009-04-24 15:55:00,22.51,22.53,22.07,22.29,835500.0,15.543,15.5568,15.2392,15.3911,835500.0
2009-04-27 09:30:00,21.81,22.57,21.71,22.44,117500.0,15.0597,15.5844,14.9906,15.4947,117500.0
2009-04-27 09:35:00,22.42,22.44,21.95,22.13,75100.0,15.4809,15.4947,15.1563,15.2806,75100.0
2009-04-27 09:40:00,22.16,22.28,22.04,22.13,100100.0,15.3013,15.3842,15.2185,15.2806,100100.0
2009-04-27 09:45:00,22.16,22.32,22.1,22.27,64200.0,15.3013,15.4118,15.2599,15.3773,64200.0
2009-04-27 09:50:00,22.27,22.63,22.23,22.59,60600.0,15.3773,15.6259,15.3497,15.5983,60600.0
2009-04-27 09:55:00,22.61,22.62,22.54,22.61,36800.0,15.6121,15.619,15.5637,15.6121,36800.0
2009-04-27 10:00:00,22.61,22.71,22.57,22.7,42600.0,15.6121,15.6811,15.5844,15.6742,42600.0
2009-04-27 10:05:00,22.71,22.71,22.46,22.47,51200.0,15.6811,15.6811,15.5085,15.5154,51200.0
2009-04-27 10:10:00,22.47,22.47,22.25,22.41,60400.0,15.5154,15.5154,15.3635,15.474,60400.0
2009-04-27 10:15:00,22.41,22.6,22.34,22.6,32700.0,15.474,15.6052,15.4256,15.6052,32700.0
2009-04-27 10:20:00,22.58,22.63,22.5,22.55,50100.0,15.5914,15.6259,15.5361,15.5706,50100.0
2009-04-27 10:25:00,22.56,22.63,22.52,22.61,27000.0,15.5775,15.6259,15.5499,15.6121,27000.0
2009-04-27 10:30:00,22.62,22.62,22.46,22.48,19200.0,15.619,15.619,15.5085,15.5223,19200.0
2009-04-27 10:35:00,22.48,22.67,22.48,22.65,38800.0,15.5223,15.6535,15.5223,15.6397,38800.0
2009-04-27 10:40:00,22.65,22.77,22.57,22.77,46900.0,15.6397,15.7225,15.5844,15.7225,46900.0
2009-04-27 10:45:00,22.76,22.78,22.55,22.55,33300.0,15.7156,15.7295,15.5706,15.5706,33300.0
2009-04-27 10:50:00,22.55,22.58,22.5,22.53,29400.0,15.5706,15.5914,15.5361,15.5568,29400.0
2009-04-27 10:55:00,22.52,22.62,22.48,22.58,20400.0,15.5499,15.619,15.5223,15.5914,20400.0
2009-04-27 11:00:00,22.57,22.66,22.56,22.57,20900.0,15.5844,15.6466,15.5775,15.5844,20900.0
2009-04-27 11:05:00,22.56,22.57,22.47,22.54,35700.0,15.5775,15.5844,15.5154,15.5637,35700.0
2009-04-27 11:10:00,22.53,22.54,22.42,22.51,20500.0,15.5568,15.5637,15.4809,15.543,20500.0
2009-04-27 11:15:00,22.52,22.52,22.35,22.36,30900.0,15.5499,15.5499,15.4325,15.4394,30900.0
2009-04-27 11:20:00,22.38,22.42,22.33,22.41,46800.0,15.4533,15.4809,15.4187,15.474,46800.0
2009-04-27 11:25:00,22.41,22.45,22.37,22.43,31700.0,15.474,15.5016,15.4464,15.4878,31700.0
2009-04-27 11:30:00,22.44,22.44,22.32,22.34,31900.0,15.4947,15.4947,15.4118,15.4256,31900.0
2009-04-27 11:35:00,22.34,22.49,22.33,22.47,47100.0,15.4256,15.5292,15.4187,15.5154,47100.0
2009-04-27 11:40:00,22.47,22.48,22.3,22.44,69300.0,15.5154,15.5223,15.398,15.4947,69300.0
2009-04-27 11:45:00,22.43,22.47,22.36,22.46,58400.0,15.4878,15.5154,15.4394,15.5085,58400.0
2009-04-27 11:50:00,22.47,22.48,22.42,22.48,20700.0,15.5154,15.5223,15.4809,15.5223,20700.0
2009-04-27 11:55:00,22.48,22.53,22.47,22.5,25100.0,15.5223,15.5568,15.5154,15.5361,25100.0
2009-04-27 12:00:00,22.51,22.55,22.48,22.55,21000.0,15.543,15.5706,15.5223,15.5706,21000.0
2009-04-27 12:05:00,22.55,22.55,22.49,22.52,11500.0,15.5706,15.5706,15.5292,15.5499,11500.0
2009-04-27 12:10:00,22.52,22.57,22.48,22.54,22500.0,15.5499,15.5844,15.5223,15.5637,22500.0
2009-04-27 12:15:00,22.54,22.54,22.42,22.47,18200.0,15.5637,15.5637,15.4809,15.5154,18200.0
2009-04-27 12:20:00,22.47,22.52,22.45,22.5,25200.0,15.5154,15.5499,15.5016,15.5361,25200.0
2009-04-27 12:25:00,22.49,22.49,22.37,22.47,21700.0,15.5292,15.5292,15.4464,15.5154,21700.0
2009-04-27 12:30:00,22.47,22.47,22.34,22.34,34000.0,15.5154,15.5154,15.4256,15.4256,34000.0
2009-04-27 12:35:00,22.33,22.33,22.26,22.32,48300.0,15.4187,15.4187,15.3704,15.4118,48300.0
2009-04-27 12:40:00,22.31,22.31,22.2,22.29,22200.0,15.4049,15.4049,15.329,15.3911,22200.0
2009-04-27 12:45:00,22.29,22.41,22.28,22.41,24000.0,15.3911,15.474,15.3842,15.474,24000.0
2009-04-27 12:50:00,22.38,22.4,22.34,22.4,23800.0,15.4533,15.4671,15.4256,15.4671,23800.0
2009-04-27 12:55:00,22.4,22.5,22.4,22.46,36200.0,15.4671,15.5361,15.4671,15.5085,36200.0
2009-04-27 13:00:00,22.45,22.49,22.38,22.48,20200.0,15.5016,15.5292,15.4533,15.5223,20200.0
2009-04-27 13:05:00,22.49,22.49,22.4,22.44,19000.0,15.5292,15.5292,15.4671,15.4947,19000.0
2009-04-27 13:10:00,22.45,22.53,22.44,22.5,13400.0,15.5016,15.5568,15.4947,15.5361,13400.0
2009-04-27 13:15:00,22.5,22.5,22.36,22.36,14800.0,15.5361,15.5361,15.4394,15.4394,14800.0
2009-04-27 13:20:00,22.37,22.4,22.31,22.39,18100.0,15.4464,15.4671,15.4049,15.4602,18100.0
2009-04-27 13:25:00,22.38,22.39,22.31,22.31,16100.0,15.4533,15.4602,15.4049,15.4049,16100.0
2009-04-27 13:30:00,22.3,22.35,22.25,22.33,33500.0,15.398,15.4325,15.3635,15.4187,33500.0
2009-04-27 13:35:00,22.32,22.37,22.3,22.32,27200.0,15.4118,15.4464,15.398,15.4118,27200.0
2009-04-27 13:40:00,22.32,22.48,22.32,22.47,34000.0,15.4118,15.5223,15.4118,15.5154,34000.0
2009-04-27 13:45:00,22.46,22.47,22.3,22.3,19200.0,15.5085,15.5154,15.398,15.398,19200.0
2009-04-27 13:50:00,22.29,22.34,22.26,22.26,14100.0,15.3911,15.4256,15.3704,15.3704,14100.0
2009-04-27 13:55:00,22.27,22.42,22.23,22.4,29000.0,15.3773,15.4809,15.3497,15.4671,29000.0
2009-04-27 14:00:00,22.4,22.4,22.27,22.36,28400.0,15.4671,15.4671,15.3773,15.4394,28400.0
2009-04-27 14:05:00,22.36,22.4,22.28,22.28,40000.0,15.4394,15.4671,15.3842,15.3842,40000.0
2009-04-27 14:10:00,22.29,22.39,22.27,22.29,86500.0,15.3911,15.4602,15.3773,15.3911,86500.0
2009-04-27 14:15:00,22.28,22.31,22.19,22.29,57900.0,15.3842,15.4049,15.3221,15.3911,57900.0
2009-04-27 14:20:00,22.28,22.36,22.22,22.35,23300.0,15.3842,15.4394,15.3428,15.4325,23300.0
2009-04-27 14:25:00,22.34,22.37,22.22,22.37,44600.0,15.4256,15.4464,15.3428,15.4464,44600.0
2009-04-27 14:30:00,22.37,22.44,22.37,22.4,33600.0,15.4464,15.4947,15.4464,15.4671,33600.0
2009-04-27 14:35:00,22.39,22.49,22.37,22.38,74800.0,15.4602,15.5292,15.4464,15.4533,74800.0
2009-04-27 14:40:00,22.42,22.48,22.37,22.42,23800.0,15.4809,15.5223,15.4464,15.4809,23800.0
2009-04-27 14:45:00,22.41,22.41,22.32,22.38,16900.0,15.474,15.474,15.4118,15.4533,16900.0
2009-04-27 14:50:00,22.37,22.46,22.35,22.35,28500.0,15.4464,15.5085,15.4325,15.4325,28500.0
2009-04-27 14:55:00,22.35,22.47,22.34,22.41,36800.0,15.4325,15.5154,15.4256,15.474,36800.0
2009-04-27 15:00:00,22.41,22.42,22.24,22.3,50500.0,15.474,15.4809,15.3566,15.398,50500.0
2009-04-27 15:05:00,22.3,22.32,22.13,22.21,63300.0,15.398,15.4118,15.2806,15.3359,63300.0
2009-04-27 15:10:00,22.21,22.26,22.2,22.21,54300.0,15.3359,15.3704,15.329,15.3359,54300.0
2009-04-27 15:15:00,22.21,22.39,22.19,22.38,69000.0,15.3359,15.4602,15.3221,15.4533,69000.0
2009-04-27 15:20:00,22.38,22.4,22.22,22.27,64000.0,15.4533,15.4671,15.3428,15.3773,64000.0
2009-04-27 15:25:00,22.27,22.28,22.09,22.13,89200.0,15.3773,15.3842,15.253,15.2806,89200.0
2009-04-27 15:30:00,22.13,22.23,22.08,22.16,73100.0,15.2806,15.3497,15.2461,15.3013,73100.0
2009-04-27 15:35:00,22.16,22.19,22.03,22.07,123300.0,15.3013,15.3221,15.2116,15.2392,123300.0
2009-04-27 15:40:00,22.08,22.33,22.0,22.3,145800.0,15.2461,15.4187,15.1909,15.398,145800.0
2009-04-27 15:45:00,22.29,22.39,22.18,22.31,191100.0,15.3911,15.4602,15.3152,15.4049,191100.0
2009-04-27 15:50:00,22.3,22.36,22.18,22.34,174100.0,15.398,15.4394,15.3152,15.4256,174100.0
2009-04-27 15:55:00,22.34,22.36,22.14,22.23,494700.0,15.4256,15.4394,15.2875,15.3497,494700.0
2009-04-28 09:30:00,21.75,22.25,21.46,22.17,63200.0,15.0182,15.3635,14.818,15.3083,63200.0
2009-04-28 09:35:00,22.14,22.28,22.04,22.08,79500.0,15.2875,15.3842,15.2185,15.2461,79500.0
2009-04-28 09:40:00,22.11,22.11,21.93,21.99,64900.0,15.2668,15.2668,15.1425,15.184,64900.0
2009-04-28 09:45:00,21.98,22.16,21.97,22.06,41700.0,15.1771,15.3013,15.1702,15.2323,41700.0
2009-04-28 09:50:00,22.06,22.24,22.06,22.11,53900.0,15.2323,15.3566,15.2323,15.2668,53900.0
2009-04-28 09:55:00,22.11,22.25,22.02,22.2,34000.0,15.2668,15.3635,15.2047,15.329,34000.0
2009-04-28 10:00:00,22.22,22.59,22.21,22.43,83100.0,15.3428,15.5983,15.3359,15.4878,83100.0
2009-04-28 10:05:00,22.44,22.46,22.34,22.4,24200.0,15.4947,15.5085,15.4256,15.4671,24200.0
2009-04-28 10:10:00,22.37,22.4,22.29,22.4,29900.0,15.4464,15.4671,15.3911,15.4671,29900.0
2009-04-28 10:15:00,22.4,22.49,22.35,22.44,34200.0,15.4671,15.5292,15.4325,15.4947,34200.0
2009-04-28 10:20:00,22.44,22.54,22.38,22.44,41100.0,15.4947,15.5637,15.4533,15.4947,41100.0
2009-04-28 10:25:00,22.44,22.47,22.35,22.41,34300.0,15.4947,15.5154,15.4325,15.474,34300.0
2009-04-28 10:30:00,22.4,22.45,22.29,22.34,59400.0,15.4671,15.5016,15.3911,15.4256,59400.0
2009-04-28 10:35:00,22.34,22.45,22.34,22.41,27800.0,15.4256,15.5016,15.4256,15.474,27800.0
2009-04-28 10:40:00,22.42,22.52,22.37,22.38,42000.0,15.4809,15.5499,15.4464,15.4533,42000.0
2009-04-28 10:45:00,22.38,22.51,22.38,22.42,51900.0,15.4533,15.543,15.4533,15.4809,51900.0
2009-04-28 10:50:00,22.43,22.45,22.28,22.29,25000.0,15.4878,15.5016,15.3842,15.3911,25000.0
2009-04-28 10:55:00,22.3,22.32,22.21,22.28,15900.0,15.398,15.4118,15.3359,15.3842,15900.0
2009-04-28 11:00:00,22.29,22.39,22.29,22.33,31700.0,15.3911,15.4602,15.3911,15.4187,31700.0
2009-04-28 11:05:00,22.34,22.36,22.27,22.35,30800.0,15.4256,15.4394,15.3773,15.4325,30800.0
2009-04-28 11:10:00,22.37,22.38,22.24,22.24,18800.0,15.4464,15.4533,15.3566,15.3566,18800.0
2009-04-28 11:15:00,22.25,22.35,22.24,22.35,32300.0,15.3635,15.4325,15.3566,15.4325,32300.0
2009-04-28 11:20:00,22.35,22.38,22.31,22.31,25900.0,15.4325,15.4533,15.4049,15.4049,25900.0
2009-04-28 11:25:00,22.33,22.4,22.31,22.35,57700.0,15.4187,15.4671,15.4049,15.4325,57700.0
2009-04-28 11:30:00,22.35,22.45,22.32,22.42,55200.0,15.4325,15.5016,15.4118,15.4809,55200.0
2009-04-28 11:35:00,22.44,22.53,22.38,22.53,55500.0,15.4947,15.5568,15.4533,15.5568,55500.0
2009-04-28 11:40:00,22.53,22.55,22.49,22.51,33400.0,15.5568,15.5706,15.5292,15.543,33400.0
2009-04-28 11:45:00,22.51,22.6,22.45,22.51,42000.0,15.543,15.6052,15.5016,15.543,42000.0
2009-04-28 11:50:00,22.51,22.67,22.5,22.65,93000.0,15.543,15.6535,15.5361,15.6397,93000.0
2009-04-28 11:55:00,22.65,22.75,22.63,22.74,52300.0,15.6397,15.7087,15.6259,15.7018,52300.0
2009-04-28 12:00:00,22.74,22.83,22.74,22.83,66500.0,15.7018,15.764,15.7018,15.764,66500.0
2009-04-28 12:05:00,22.84,22.85,22.77,22.79,38400.0,15.7709,15.7778,15.7225,15.7364,38400.0
2009-04-28 12:10:00,22.79,22.88,22.79,22.85,31800.0,15.7364,15.7985,15.7364,15.7778,31800.0
2009-04-28 12:15:00,22.85,22.89,22.81,22.84,41300.0,15.7778,15.8054,15.7502,15.7709,41300.0
2009-04-28 12:20:00,22.83,22.99,22.83,22.93,53900.0,15.764,15.8745,15.764,15.833,53900.0
2009-04-28 12:25:00,22.93,22.94,22.83,22.85,28600.0,15.833,15.8399,15.764,15.7778,28600.0
2009-04-28 12:30:00,22.86,22.89,22.83,22.88,25000.0,15.7847,15.8054,15.764,15.7985,25000.0
2009-04-28 12:35:00,22.89,22.9,22.82,22.83,24700.0,15.8054,15.8123,15.7571,15.764,24700.0
2009-04-28 12:40:00,22.83,22.96,22.8,22.96,22300.0,15.764,15.8537,15.7433,15.8537,22300.0
2009-04-28 12:45:00,22.95,22.99,22.94,22.95,29500.0,15.8468,15.8745,15.8399,15.8468,29500.0
2009-04-28 12:50:00,22.95,22.96,22.86,22.87,23400.0,15.8468,15.8537,15.7847,15.7916,23400.0
2009-04-28 12:55:00,22.88,22.9,22.85,22.89,19100.0,15.7985,15.8123,15.7778,15.8054,19100.0
2009-04-28 13:00:00,22.9,22.95,22.88,22.93,28300.0,15.8123,15.8468,15.7985,15.833,28300.0
2009-04-28 13:05:00,22.92,22.92,22.71,22.74,45100.0,15.8261,15.8261,15.6811,15.7018,45100.0
2009-04-28 13:10:00,22.75,22.75,22.69,22.7,31500.0,15.7087,15.7087,15.6673,15.6742,31500.0
2009-04-28 13:15:00,22.7,22.71,22.65,22.66,16500.0,15.6742,15.6811,15.6397,15.6466,16500.0
2009-04-28 13:20:00,22.67,22.68,22.58,22.63,41500.0,15.6535,15.6604,15.5914,15.6259,41500.0
2009-04-28 13:25:00,22.62,22.62,22.57,22.58,22400.0,15.619,15.619,15.5844,15.5914,22400.0
2009-04-28 13:30:00,22.6,22.75,22.58,22.71,33200.0,15.6052,15.7087,15.5914,15.6811,33200.0
2009-04-28 13:35:00,22.72,22.74,22.68,22.74,20400.0,15.688,15.7018,15.6604,15.7018,20400.0
2009-04-28 13:40:00,22.73,22.74,22.65,22.68,46800.0,15.6949,15.7018,15.6397,15.6604,46800.0
2009-04-28 13:45:00,22.69,22.75,22.68,22.74,18100.0,15.6673,15.7087,15.6604,15.7018,18100.0
2009-04-28 13:50:00,22.73,22.77,22.69,22.72,25400.0,15.6949,15.7225,15.6673,15.688,25400.0
2009-04-28 13:55:00,22.73,22.73,22.68,22.71,14600.0,15.6949,15.6949,15.6604,15.6811,14600.0
2009-04-28 14:00:00,22.72,22.8,22.7,22.79,44400.0,15.688,15.7433,15.6742,15.7364,44400.0
2009-04-28 14:05:00,22.79,22.83,22.77,22.79,37200.0,15.7364,15.764,15.7225,15.7364,37200.0
2009-04-28 14:10:00,22.81,22.86,22.79,22.83,33600.0,15.7502,15.7847,15.7364,15.764,33600.0
2009-04-28 14:15:00,22.83,22.87,22.79,22.81,35000.0,15.764,15.7916,15.7364,15.7502,35000.0
2009-04-28 14:20:00,22.8,22.93,22.79,22.91,55800.0,15.7433,15.833,15.7364,15.8192,55800.0
2009-04-28 14:25:00,22.91,22.93,22.88,22.89,26100.0,15.8192,15.833,15.7985,15.8054,26100.0
2009-04-28 14:30:00,22.89,22.99,22.89,22.94,41000.0,15.8054,15.8745,15.8054,15.8399,41000.0
2009-04-28 14:35:00,22.95,23.05,22.92,23.04,49200.0,15.8468,15.9159,15.8261,15.909,49200.0
2009-04-28 14:40:00,23.04,23.05,22.97,22.97,23700.0,15.909,15.9159,15.8606,15.8606,23700.0
2009-04-28 14:45:00,22.97,23.01,22.91,22.96,74300.0,15.8606,15.8883,15.8192,15.8537,74300.0
2009-04-28 14:50:00,22.96,22.99,22.92,22.94,40800.0,15.8537,15.8745,15.8261,15.8399,40800.0
2009-04-28 14:55:00,22.95,22.98,22.85,22.86,35800.0,15.8468,15.8676,15.7778,15.7847,35800.0
2009-04-28 15:00:00,22.86,22.9,22.79,22.8,135500.0,15.7847,15.8123,15.7364,15.7433,135500.0
2009-04-28 15:05:00,22.8,22.85,22.72,22.83,70400.0,15.7433,15.7778,15.688,15.764,70400.0
2009-04-28 15:10:00,22.82,22.89,22.76,22.77,53300.0,15.7571,15.8054,15.7156,15.7225,53300.0
2009-04-28 15:15:00,22.78,22.78,22.61,22.61,48300.0,15.7295,15.7295,15.6121,15.6121,48300.0
2009-04-28 15:20:00,22.61,22.61,22.55,22.55,102100.0,15.6121,15.6121,15.5706,15.5706,102100.0
2009-04-28 15:25:00,22.55,22.58,22.44,22.45,137100.0,15.5706,15.5914,15.4947,15.5016,137100.0
2009-04-28 15:30:00,22.43,22.47,22.35,22.42,89800.0,15.4878,15.5154,15.4325,15.4809,89800.0
2009-04-28 15:35:00,22.41,22.48,22.36,22.45,93200.0,15.474,15.5223,15.4394,15.5016,93200.0
2009-04-28 15:40:00,22.45,22.46,22.31,22.38,127000.0,15.5016,15.5085,15.4049,15.4533,127000.0
2009-04-28 15:45:00,22.36,22.47,22.25,22.46,151600.0,15.4394,15.5154,15.3635,15.5085,151600.0
2009-04-28 15:50:00,22.44,22.45,22.3,22.37,138100.0,15.4947,15.5016,15.398,15.4464,138100.0
2009-04-28 15:55:00,22.37,22.42,22.22,22.24,476800.0,15.4464,15.4809,15.3428,15.3566,476800.0
2009-04-29 09:30:00,22.32,22.55,22.18,22.51,75600.0,15.4118,15.5706,15.3152,15.543,75600.0
2009-04-29 09:35:00,22.56,22.58,22.36,22.39,91300.0,15.5775,15.5914,15.4394,15.4602,91300.0
2009-04-29 09:40:00,22.42,22.48,22.36,22.42,51100.0,15.4809,15.5223,15.4394,15.4809,51100.0
2009-04-29 09:45:00,22.44,22.47,22.36,22.36,38600.0,15.4947,15.5154,15.4394,15.4394,38600.0
2009-04-29 09:50:00,22.38,22.43,22.3,22.35,53300.0,15.4533,15.4878,15.398,15.4325,53300.0
2009-04-29 09:55:00,22.36,22.41,22.3,22.36,65400.0,15.4394,15.474,15.398,15.4394,65400.0
2009-04-29 10:00:00,22.38,22.38,22.23,22.23,54100.0,15.4533,15.4533,15.3497,15.3497,54100.0
2009-04-29 10:05:00,22.23,22.27,22.15,22.17,56000.0,15.3497,15.3773,15.2944,15.3083,56000.0
2009-04-29 10:10:00,22.18,22.25,22.14,22.14,75100.0,15.3152,15.3635,15.2875,15.2875,75100.0
2009-04-29 10:15:00,22.13,22.27,22.12,22.26,112000.0,15.2806,15.3773,15.2737,15.3704,112000.0
2009-04-29 10:20:00,22.26,22.39,22.26,22.38,40200.0,15.3704,15.4602,15.3704,15.4533,40200.0
2009-04-29 10:25:00,22.36,22.51,22.33,22.47,52400.0,15.4394,15.543,15.4187,15.5154,52400.0
2009-04-29 10:30:00,22.47,22.55,22.38,22.38,87000.0,15.5154,15.5706,15.4533,15.4533,87000.0
2009-04-29 10:35:00,22.38,22.55,22.36,22.55,92100.0,15.4533,15.5706,15.4394,15.5706,92100.0
2009-04-29 10:40:00,22.55,22.59,22.49,22.5,105500.0,15.5706,15.5983,15.5292,15.5361,105500.0
2009-04-29 10:45:00,22.5,22.52,22.45,22.46,55700.0,15.5361,15.5499,15.5016,15.5085,55700.0
2009-04-29 10:50:00,22.46,22.5,22.45,22.47,29300.0,15.5085,15.5361,15.5016,15.5154,29300.0
2009-04-29 10:55:00,22.48,22.54,22.42,22.44,98800.0,15.5223,15.5637,15.4809,15.4947,98800.0
2009-04-29 11:00:00,22.44,22.47,22.39,22.39,31000.0,15.4947,15.5154,15.4602,15.4602,31000.0
2009-04-29 11:05:00,22.39,22.46,22.35,22.45,30900.0,15.4602,15.5085,15.4325,15.5016,30900.0
2009-04-29 11:10:00,22.46,22.46,22.34,22.36,45700.0,15.5085,15.5085,15.4256,15.4394,45700.0
2009-04-29 11:15:00,22.36,22.41,22.35,22.41,32000.0,15.4394,15.474,15.4325,15.474,32000.0
2009-04-29 11:20:00,22.41,22.49,22.41,22.47,54200.0,15.474,15.5292,15.474,15.5154,54200.0
2009-04-29 11:25:00,22.48,22.49,22.44,22.44,27200.0,15.5223,15.5292,15.4947,15.4947,27200.0
2009-04-29 11:30:00,22.46,22.48,22.43,22.43,47200.0,15.5085,15.5223,15.4878,15.4878,47200.0
2009-04-29 11:35:00,22.44,22.53,22.42,22.5,166400.0,15.4947,15.5568,15.4809,15.5361,166400.0
2009-04-29 11:40:00,22.5,22.57,22.5,22.53,48800.0,15.5361,15.5844,15.5361,15.5568,48800.0
2009-04-29 11:45:00,22.54,22.58,22.53,22.56,51300.0,15.5637,15.5914,15.5568,15.5775,51300.0
2009-04-29 11:50:00,22.57,22.63,22.56,22.61,50200.0,15.5844,15.6259,15.5775,15.6121,50200.0
2009-04-29 11:55:00,22.61,22.61,22.47,22.47,31400.0,15.6121,15.6121,15.5154,15.5154,31400.0
2009-04-29 12:00:00,22.49,22.54,22.48,22.52,32100.0,15.5292,15.5637,15.5223,15.5499,32100.0
2009-04-29 12:05:00,22.53,22.54,22.48,22.49,53500.0,15.5568,15.5637,15.5223,15.5292,53500.0
2009-04-29 12:10:00,22.48,22.56,22.46,22.56,34000.0,15.5223,15.5775,15.5085,15.5775,34000.0
2009-04-29 12:15:00,22.57,22.58,22.5,22.53,17300.0,15.5844,15.5914,15.5361,15.5568,17300.0
2009-04-29 12:20:00,22.53,22.55,22.52,22.53,35800.0,15.5568,15.5706,15.5499,15.5568,35800.0
2009-04-29 12:25:00,22.53,22.56,22.5,22.51,41300.0,15.5568,15.5775,15.5361,15.543,41300.0
2009-04-29 12:30:00,22.51,22.54,22.48,22.5,43200.0,15.543,15.5637,15.5223,15.5361,43200.0
2009-04-29 12:35:00,22.51,22.52,22.49,22.51,24800.0,15.543,15.5499,15.5292,15.543,24800.0
2009-04-29 12:40:00,22.5,22.56,22.47,22.47,29900.0,15.5361,15.5775,15.5154,15.5154,29900.0
2009-04-29 12:45:00,22.47,22.49,22.45,22.48,12600.0,15.5154,15.5292,15.5016,15.5223,12600.0
2009-04-29 12:50:00,22.49,22.52,22.48,22.52,40100.0,15.5292,15.5499,15.5223,15.5499,40100.0
2009-04-29 12:55:00,22.52,22.54,22.48,22.5,29600.0,15.5499,15.5637,15.5223,15.5361,29600.0
2009-04-29 13:00:00,22.5,22.55,22.47,22.52,47000.0,15.5361,15.5706,15.5154,15.5499,47000.0
2009-04-29 13:05:00,22.51,22.62,22.51,22.61,71600.0,15.543,15.619,15.543,15.6121,71600.0
2009-04-29 13:10:00,22.61,22.68,22.61,22.68,28500.0,15.6121,15.6604,15.6121,15.6604,28500.0
2009-04-29 13:15:00,22.68,22.72,22.63,22.7,50800.0,15.6604,15.688,15.6259,15.6742,50800.0
2009-04-29 13:20:00,22.7,22.83,22.7,22.78,44500.0,15.6742,15.764,15.6742,15.7295,44500.0
2009-04-29 13:25:00,22.77,22.85,22.73,22.8,31900.0,15.7225,15.7778,15.6949,15.7433,31900.0
2009-04-29 13:30:00,22.8,22.82,22.71,22.77,40500.0,15.7433,15.7571,15.6811,15.7225,40500.0
2009-04-29 13:35:00,22.76,22.78,22.66,22.7,30500.0,15.7156,15.7295,15.6466,15.6742,30500.0
2009-04-29 13:40:00,22.7,22.71,22.63,22.63,59400.0,15.6742,15.6811,15.6259,15.6259,59400.0
2009-04-29 13:45:00,22.64,22.64,22.56,22.58,153800.0,15.6328,15.6328,15.5775,15.5914,153800.0
2009-04-29 13:50:00,22.58,22.62,22.54,22.61,30800.0,15.5914,15.619,15.5637,15.6121,30800.0
2009-04-29 13:55:00,22.61,22.62,22.51,22.51,34200.0,15.6121,15.619,15.543,15.543,34200.0
2009-04-29 14:00:00,22.5,22.56,22.5,22.54,34800.0,15.5361,15.5775,15.5361,15.5637,34800.0
2009-04-29 14:05:00,22.53,22.6,22.51,22.55,38700.0,15.5568,15.6052,15.543,15.5706,38700.0
2009-04-29 14:10:00,22.56,22.67,22.55,22.6,38500.0,15.5775,15.6535,15.5706,15.6052,38500.0
2009-04-29 14:15:00,22.6,22.7,22.48,22.55,102000.0,15.6052,15.6742,15.5223,15.5706,102000.0
2009-04-29 14:20:00,22.57,22.66,22.5,22.53,53900.0,15.5844,15.6466,15.5361,15.5568,53900.0
2009-04-29 14:25:00,22.53,22.67,22.52,22.66,62100.0,15.5568,15.6535,15.5499,15.6466,62100.0
2009-04-29 14:30:00,22.66,22.87,22.65,22.82,104500.0,15.6466,15.7916,15.6397,15.7571,104500.0
2009-04-29 14:35:00,22.83,22.85,22.7,22.71,83700.0,15.764,15.7778,15.6742,15.6811,83700.0
2009-04-29 14:40:00,22.71,22.76,22.61,22.66,70900.0,15.6811,15.7156,15.6121,15.6466,70900.0
2009-04-29 14:45:00,22.67,22.68,22.55,22.59,124000.0,15.6535,15.6604,15.5706,15.5983,124000.0
2009-04-29 14:50:00,22.61,22.67,22.58,22.62,47700.0,15.6121,15.6535,15.5914,15.619,47700.0
2009-04-29 14:55:00,22.61,22.73,22.57,22.73,54400.0,15.6121,15.6949,15.5844,15.6949,54400.0
2009-04-29 15:00:00,22.74,22.84,22.67,22.77,106000.0,15.7018,15.7709,15.6535,15.7225,106000.0
2009-04-29 15:05:00,22.77,22.82,22.72,22.78,90200.0,15.7225,15.7571,15.688,15.7295,90200.0
2009-04-29 15:10:00,22.8,22.83,22.73,22.78,57500.0,15.7433,15.764,15.6949,15.7295,57500.0
2009-04-29 15:15:00,22.76,22.78,22.65,22.72,47900.0,15.7156,15.7295,15.6397,15.688,47900.0
2009-04-29 15:20:00,22.72,22.74,22.59,22.61,64900.0,15.688,15.7018,15.5983,15.6121,64900.0
2009-04-29 15:25:00,22.62,22.65,22.52,22.59,103900.0,15.619,15.6397,15.5499,15.5983,103900.0
2009-04-29 15:30:00,22.6,22.68,22.48,22.68,143000.0,15.6052,15.6604,15.5223,15.6604,143000.0
2009-04-29 15:35:00,22.66,22.73,22.61,22.71,139700.0,15.6466,15.6949,15.6121,15.6811,139700.0
2009-04-29 15:40:00,22.73,22.83,22.71,22.8,232100.0,15.6949,15.764,15.6811,15.7433,232100.0
2009-04-29 15:45:00,22.79,22.82,22.56,22.69,308000.0,15.7364,15.7571,15.5775,15.6673,308000.0
2009-04-29 15:50:00,22.7,22.8,22.6,22.76,339100.0,15.6742,15.7433,15.6052,15.7156,339100.0
2009-04-29 15:55:00,22.77,22.95,22.76,22.89,706300.0,15.7225,15.8468,15.7156,15.8054,706300.0
2009-04-30 09:30:00,23.2,23.23,22.74,23.0,61800.0,16.0195,16.0402,15.7018,15.8814,61800.0
2009-04-30 09:35:00,23.0,23.18,22.97,23.07,125900.0,15.8814,16.0057,15.8606,15.9297,125900.0
2009-04-30 09:40:00,23.09,23.25,23.02,23.18,76300.0,15.9435,16.054,15.8952,16.0057,76300.0
2009-04-30 09:45:00,23.2,23.24,23.14,23.2,75300.0,16.0195,16.0471,15.978,16.0195,75300.0
2009-04-30 09:50:00,23.18,23.34,23.15,23.31,86500.0,16.0057,16.1161,15.9849,16.0954,86500.0
2009-04-30 09:55:00,23.31,23.38,23.22,23.3,75300.0,16.0954,16.1437,16.0333,16.0885,75300.0
2009-04-30 10:00:00,23.29,23.42,23.29,23.35,72400.0,16.0816,16.1714,16.0816,16.123,72400.0
2009-04-30 10:05:00,23.35,23.51,23.33,23.4,128000.0,16.123,16.2335,16.1092,16.1576,128000.0
2009-04-30 10:10:00,23.39,23.55,23.37,23.54,106900.0,16.1507,16.2611,16.1368,16.2542,106900.0
2009-04-30 10:15:00,23.54,23.61,23.48,23.55,91400.0,16.2542,16.3026,16.2128,16.2611,91400.0
2009-04-30 10:20:00,23.55,23.61,23.53,23.59,63100.0,16.2611,16.3026,16.2473,16.2888,63100.0
2009-04-30 10:25:00,23.59,23.65,23.48,23.5,70500.0,16.2888,16.3302,16.2128,16.2266,70500.0
2009-04-30 10:30:00,23.51,23.62,23.51,23.6,74600.0,16.2335,16.3095,16.2335,16.2957,74600.0
2009-04-30 10:35:00,23.6,23.63,23.59,23.63,52600.0,16.2957,16.3164,16.2888,16.3164,52600.0
2009-04-30 10:40:00,23.63,23.65,23.52,23.6,62200.0,16.3164,16.3302,16.2404,16.2957,62200.0
2009-04-30 10:45:00,23.6,23.65,23.58,23.61,89000.0,16.2957,16.3302,16.2818,16.3026,89000.0
2009-04-30 10:50:00,23.61,23.8,23.61,23.78,86200.0,16.3026,16.4338,16.3026,16.4199,86200.0
2009-04-30 10:55:00,23.77,23.77,23.69,23.75,48000.0,16.413,16.413,16.3578,16.3992,48000.0
2009-04-30 11:00:00,23.74,23.77,23.72,23.74,51400.0,16.3923,16.413,16.3785,16.3923,51400.0
2009-04-30 11:05:00,23.73,23.81,23.67,23.81,62000.0,16.3854,16.4407,16.344,16.4407,62000.0
2009-04-30 11:10:00,23.81,23.86,23.79,23.86,156600.0,16.4407,16.4752,16.4269,16.4752,156600.0
2009-04-30 11:15:00,23.84,23.9,23.84,23.87,97400.0,16.4614,16.5028,16.4614,16.4821,97400.0
2009-04-30 11:20:00,23.86,23.87,23.78,23.79,100500.0,16.4752,16.4821,16.4199,16.4269,100500.0
2009-04-30 11:25:00,23.78,23.83,23.73,23.74,81900.0,16.4199,16.4545,16.3854,16.3923,81900.0
2009-04-30 11:30:00,23.74,23.78,23.69,23.7,67300.0,16.3923,16.4199,16.3578,16.3647,67300.0
2009-04-30 11:35:00,23.71,23.77,23.7,23.7,85600.0,16.3716,16.413,16.3647,16.3647,85600.0
2009-04-30 11:40:00,23.7,23.77,23.7,23.75,40100.0,16.3647,16.413,16.3647,16.3992,40100.0
2009-04-30 11:45:00,23.77,23.8,23.71,23.77,35200.0,16.413,16.4338,16.3716,16.413,35200.0
2009-04-30 11:50:00,23.76,23.77,23.62,23.62,55600.0,16.4061,16.413,16.3095,16.3095,55600.0
2009-04-30 11:55:00,23.62,23.67,23.6,23.62,52600.0,16.3095,16.344,16.2957,16.3095,52600.0
2009-04-30 12:00:00,23.62,23.67,23.57,23.58,122800.0,16.3095,16.344,16.2749,16.2818,122800.0
2009-04-30 12:05:00,23.58,23.66,23.56,23.63,61100.0,16.2818,16.3371,16.268,16.3164,61100.0
2009-04-30 12:10:00,23.64,23.69,23.58,23.67,54500.0,16.3233,16.3578,16.2818,16.344,54500.0
2009-04-30 12:15:00,23.66,23.77,23.64,23.75,38000.0,16.3371,16.413,16.3233,16.3992,38000.0
2009-04-30 12:20:00,23.75,23.81,23.72,23.74,41100.0,16.3992,16.4407,16.3785,16.3923,41100.0
2009-04-30 12:25:00,23.73,23.83,23.71,23.8,43500.0,16.3854,16.4545,16.3716,16.4338,43500.0
2009-04-30 12:30:00,23.8,23.8,23.64,23.7,92200.0,16.4338,16.4338,16.3233,16.3647,92200.0
2009-04-30 12:35:00,23.71,23.75,23.67,23.7,33300.0,16.3716,16.3992,16.344,16.3647,33300.0
2009-04-30 12:40:00,23.7,23.75,23.63,23.64,45000.0,16.3647,16.3992,16.3164,16.3233,45000.0
2009-04-30 12:45:00,23.64,23.68,23.46,23.52,62900.0,16.3233,16.3509,16.199,16.2404,62900.0
2009-04-30 12:50:00,23.52,23.67,23.5,23.66,59900.0,16.2404,16.344,16.2266,16.3371,59900.0
2009-04-30 12:55:00,23.65,23.65,23.51,23.58,32500.0,16.3302,16.3302,16.2335,16.2818,32500.0
2009-04-30 13:00:00,23.6,23.6,23.47,23.49,30800.0,16.2957,16.2957,16.2059,16.2197,30800.0
2009-04-30 13:05:00,23.49,23.56,23.44,23.52,52100.0,16.2197,16.268,16.1852,16.2404,52100.0
2009-04-30 13:10:00,23.52,23.52,23.45,23.45,36500.0,16.2404,16.2404,16.1921,16.1921,36500.0
2009-04-30 13:15:00,23.45,23.46,23.35,23.35,27300.0,16.1921,16.199,16.123,16.123,27300.0
2009-04-30 13:20:00,23.34,23.34,23.22,23.24,78400.0,16.1161,16.1161,16.0333,16.0471,78400.0
2009-04-30 13:25:00,23.22,23.28,23.18,23.26,71500.0,16.0333,16.0747,16.0057,16.0609,71500.0
2009-04-30 13:30:00,23.26,23.3,23.2,23.29,143200.0,16.0609,16.0885,16.0195,16.0816,143200.0
2009-04-30 13:35:00,23.29,23.29,23.2,23.2,79600.0,16.0816,16.0816,16.0195,16.0195,79600.0
2009-04-30 13:40:00,23.2,23.26,23.18,23.2,90100.0,16.0195,16.0609,16.0057,16.0195,90100.0
2009-04-30 13:45:00,23.21,23.23,23.16,23.18,36400.0,16.0264,16.0402,15.9918,16.0057,36400.0
2009-04-30 13:50:00,23.18,23.21,23.11,23.2,25500.0,16.0057,16.0264,15.9573,16.0195,25500.0
2009-04-30 13:55:00,23.2,23.25,23.19,23.19,97400.0,16.0195,16.054,16.0126,16.0126,97400.0
2009-04-30 14:00:00,23.19,23.34,23.19,23.33,41900.0,16.0126,16.1161,16.0126,16.1092,41900.0
2009-04-30 14:05:00,23.32,23.35,23.28,23.32,49100.0,16.1023,16.123,16.0747,16.1023,49100.0
2009-04-30 14:10:00,23.33,23.39,23.25,23.34,37400.0,16.1092,16.1507,16.054,16.1161,37400.0
2009-04-30 14:15:00,23.34,23.49,23.29,23.48,55000.0,16.1161,16.2197,16.0816,16.2128,55000.0
2009-04-30 14:20:00,23.49,23.57,23.48,23.56,89200.0,16.2197,16.2749,16.2128,16.268,89200.0
2009-04-30 14:25:00,23.56,23.58,23.51,23.57,63700.0,16.268,16.2818,16.2335,16.2749,63700.0
2009-04-30 14:30:00,23.57,23.59,23.46,23.51,76500.0,16.2749,16.2888,16.199,16.2335,76500.0
2009-04-30 14:35:00,23.51,23.6,23.45,23.57,47700.0,16.2335,16.2957,16.1921,16.2749,47700.0
2009-04-30 14:40:00,23.57,23.58,23.36,23.37,53800.0,16.2749,16.2818,16.1299,16.1368,53800.0
2009-04-30 14:45:00,23.37,23.49,23.37,23.46,60700.0,16.1368,16.2197,16.1368,16.199,60700.0
2009-04-30 14:50:00,23.45,23.6,23.42,23.59,60100.0,16.1921,16.2957,16.1714,16.2888,60100.0
2009-04-30 14:55:00,23.59,23.62,23.49,23.59,67700.0,16.2888,16.3095,16.2197,16.2888,67700.0
2009-04-30 15:00:00,23.6,23.6,23.38,23.46,83600.0,16.2957,16.2957,16.1437,16.199,83600.0
2009-04-30 15:05:00,23.46,23.46,23.28,23.34,81500.0,16.199,16.199,16.0747,16.1161,81500.0
2009-04-30 15:10:00,23.34,23.44,23.34,23.37,69300.0,16.1161,16.1852,16.1161,16.1368,69300.0
2009-04-30 15:15:00,23.36,23.41,23.17,23.29,95000.0,16.1299,16.1645,15.9987,16.0816,95000.0
2009-04-30 15:20:00,23.28,23.33,23.23,23.31,93800.0,16.0747,16.1092,16.0402,16.0954,93800.0
2009-04-30 15:25:00,23.31,23.43,23.3,23.41,120600.0,16.0954,16.1783,16.0885,16.1645,120600.0
2009-04-30 15:30:00,23.41,23.57,23.39,23.49,160300.0,16.1645,16.2749,16.1507,16.2197,160300.0
2009-04-30 15:35:00,23.49,23.52,23.46,23.5,164900.0,16.2197,16.2404,16.199,16.2266,164900.0
2009-04-30 15:40:00,23.52,23.55,23.48,23.55,236700.0,16.2404,16.2611,16.2128,16.2611,236700.0
2009-04-30 15:45:00,23.55,23.65,23.5,23.5,263200.0,16.2611,16.3302,16.2266,16.2266,263200.0
2009-04-30 15:50:00,23.51,23.56,23.39,23.4,213300.0,16.2335,16.268,16.1507,16.1576,213300.0
2009-04-30 15:55:00,23.4,23.41,23.16,23.24,706900.0,16.1576,16.1645,15.9918,16.0471,706900.0
2009-05-01 09:30:00,22.86,23.24,22.64,23.24,111900.0,15.7847,16.0471,15.6328,16.0471,111900.0
2009-05-01 09:35:00,23.24,23.46,23.18,23.44,160400.0,16.0471,16.199,16.0057,16.1852,160400.0
2009-05-01 09:40:00,23.44,23.45,23.27,23.33,114500.0,16.1852,16.1921,16.0678,16.1092,114500.0
2009-05-01 09:45:00,23.32,23.32,23.17,23.23,37800.0,16.1023,16.1023,15.9987,16.0402,37800.0
2009-05-01 09:50:00,23.23,23.28,23.15,23.26,111300.0,16.0402,16.0747,15.9849,16.0609,111300.0
2009-05-01 09:55:00,23.26,23.39,23.24,23.37,127300.0,16.0609,16.1507,16.0471,16.1368,127300.0
2009-05-01 10:00:00,23.38,23.45,23.35,23.39,173800.0,16.1437,16.1921,16.123,16.1507,173800.0
2009-05-01 10:05:00,23.4,23.49,23.3,23.45,174900.0,16.1576,16.2197,16.0885,16.1921,174900.0
2009-05-01 10:10:00,23.44,23.54,23.43,23.46,120800.0,16.1852,16.2542,16.1783,16.199,120800.0
2009-05-01 10:15:00,23.45,23.45,23.25,23.26,28500.0,16.1921,16.1921,16.054,16.0609,28500.0
2009-05-01 10:20:00,23.26,23.31,23.23,23.29,45300.0,16.0609,16.0954,16.0402,16.0816,45300.0
2009-05-01 10:25:00,23.29,23.3,23.22,23.25,48700.0,16.0816,16.0885,16.0333,16.054,48700.0
2009-05-01 10:30:00,23.25,23.25,23.22,23.24,40300.0,16.054,16.054,16.0333,16.0471,40300.0
2009-05-01 10:35:00,23.24,23.39,23.23,23.38,43800.0,16.0471,16.1507,16.0402,16.1437,43800.0
2009-05-01 10:40:00,23.38,23.42,23.36,23.41,23000.0,16.1437,16.1714,16.1299,16.1645,23000.0
2009-05-01 10:45:00,23.41,23.52,23.41,23.46,32200.0,16.1645,16.2404,16.1645,16.199,32200.0
2009-05-01 10:50:00,23.45,23.47,23.42,23.44,33900.0,16.1921,16.2059,16.1714,16.1852,33900.0
2009-05-01 10:55:00,23.45,23.46,23.37,23.38,21900.0,16.1921,16.199,16.1368,16.1437,21900.0
2009-05-01 11:00:00,23.38,23.4,23.3,23.31,89000.0,16.1437,16.1576,16.0885,16.0954,89000.0
2009-05-01 11:05:00,23.31,23.35,23.22,23.24,50300.0,16.0954,16.123,16.0333,16.0471,50300.0
2009-05-01 11:10:00,23.25,23.37,23.23,23.37,33500.0,16.054,16.1368,16.0402,16.1368,33500.0
2009-05-01 11:15:00,23.36,23.37,23.31,23.34,24800.0,16.1299,16.1368,16.0954,16.1161,24800.0
2009-05-01 11:20:00,23.34,23.36,23.32,23.34,14300.0,16.1161,16.1299,16.1023,16.1161,14300.0
2009-05-01 11:25:00,23.33,23.35,23.23,23.24,39500.0,16.1092,16.123,16.0402,16.0471,39500.0
2009-05-01 11:30:00,23.24,23.25,23.18,23.19,32900.0,16.0471,16.054,16.0057,16.0126,32900.0
2009-05-01 11:35:00,23.2,23.3,23.18,23.3,37500.0,16.0195,16.0885,16.0057,16.0885,37500.0
2009-05-01 11:40:00,23.31,23.33,23.28,23.33,30400.0,16.0954,16.1092,16.0747,16.1092,30400.0
2009-05-01 11:45:00,23.33,23.36,23.3,23.34,37800.0,16.1092,16.1299,16.0885,16.1161,37800.0
2009-05-01 11:50:00,23.34,23.35,23.29,23.33,22000.0,16.1161,16.123,16.0816,16.1092,22000.0
2009-05-01 11:55:00,23.32,23.32,23.28,23.29,21300.0,16.1023,16.1023,16.0747,16.0816,21300.0
2009-05-01 12:00:00,23.28,23.3,23.25,23.28,25800.0,16.0747,16.0885,16.054,16.0747,25800.0
2009-05-01 12:05:00,23.28,23.31,23.22,23.24,24500.0,16.0747,16.0954,16.0333,16.0471,24500.0
2009-05-01 12:10:00,23.24,23.33,23.21,23.31,23300.0,16.0471,16.1092,16.0264,16.0954,23300.0
2009-05-01 12:15:00,23.3,23.36,23.28,23.29,12000.0,16.0885,16.1299,16.0747,16.0816,12000.0
2009-05-01 12:20:00,23.29,23.35,23.28,23.35,10500.0,16.0816,16.123,16.0747,16.123,10500.0
2009-05-01 12:25:00,23.35,23.35,23.22,23.22,21100.0,16.123,16.123,16.0333,16.0333,21100.0
2009-05-01 12:30:00,23.21,23.25,23.2,23.21,13100.0,16.0264,16.054,16.0195,16.0264,13100.0
2009-05-01 12:35:00,23.22,23.32,23.21,23.29,32100.0,16.0333,16.1023,16.0264,16.0816,32100.0
2009-05-01 12:40:00,23.3,23.31,23.26,23.27,23800.0,16.0885,16.0954,16.0609,16.0678,23800.0
2009-05-01 12:45:00,23.27,23.28,23.23,23.27,17800.0,16.0678,16.0747,16.0402,16.0678,17800.0
2009-05-01 12:50:00,23.28,23.31,23.2,23.23,26500.0,16.0747,16.0954,16.0195,16.0402,26500.0
2009-05-01 12:55:00,23.25,23.32,23.25,23.27,25900.0,16.054,16.1023,16.054,16.0678,25900.0
2009-05-01 13:00:00,23.27,23.27,23.22,23.23,12900.0,16.0678,16.0678,16.0333,16.0402,12900.0
2009-05-01 13:05:00,23.23,23.29,23.18,23.26,19600.0,16.0402,16.0816,16.0057,16.0609,19600.0
2009-05-01 13:10:00,23.27,23.32,23.25,23.3,13900.0,16.0678,16.1023,16.054,16.0885,13900.0
2009-05-01 13:15:00,23.31,23.35,23.3,23.34,38900.0,16.0954,16.123,16.0885,16.1161,38900.0
2009-05-01 13:20:00,23.34,23.34,23.29,23.29,14500.0,16.1161,16.1161,16.0816,16.0816,14500.0
2009-05-01 13:25:00,23.31,23.35,23.3,23.35,13200.0,16.0954,16.123,16.0885,16.123,13200.0
2009-05-01 13:30:00,23.34,23.35,23.3,23.31,22400.0,16.1161,16.123,16.0885,16.0954,22400.0
2009-05-01 13:35:00,23.3,23.37,23.28,23.33,30200.0,16.0885,16.1368,16.0747,16.1092,30200.0
2009-05-01 13:40:00,23.33,23.35,23.28,23.28,33100.0,16.1092,16.123,16.0747,16.0747,33100.0
2009-05-01 13:45:00,23.28,23.33,23.27,23.3,19700.0,16.0747,16.1092,16.0678,16.0885,19700.0
2009-05-01 13:50:00,23.3,23.31,23.23,23.24,18100.0,16.0885,16.0954,16.0402,16.0471,18100.0
2009-05-01 13:55:00,23.24,23.24,23.21,23.23,45800.0,16.0471,16.0471,16.0264,16.0402,45800.0
2009-05-01 14:00:00,23.23,23.24,23.21,23.24,38400.0,16.0402,16.0471,16.0264,16.0471,38400.0
2009-05-01 14:05:00,23.24,23.27,23.24,23.25,46600.0,16.0471,16.0678,16.0471,16.054,46600.0
2009-05-01 14:10:00,23.25,23.26,23.22,23.23,25100.0,16.054,16.0609,16.0333,16.0402,25100.0
2009-05-01 14:15:00,23.23,23.24,23.16,23.17,23300.0,16.0402,16.0471,15.9918,15.9987,23300.0
2009-05-01 14:20:00,23.18,23.22,23.18,23.22,18400.0,16.0057,16.0333,16.0057,16.0333,18400.0
2009-05-01 14:25:00,23.22,23.26,23.2,23.23,28400.0,16.0333,16.0609,16.0195,16.0402,28400.0
2009-05-01 14:30:00,23.23,23.26,23.2,23.22,22500.0,16.0402,16.0609,16.0195,16.0333,22500.0
2009-05-01 14:35:00,23.22,23.25,23.21,23.22,37000.0,16.0333,16.054,16.0264,16.0333,37000.0
2009-05-01 14:40:00,23.21,23.22,23.16,23.2,28000.0,16.0264,16.0333,15.9918,16.0195,28000.0
2009-05-01 14:45:00,23.19,23.22,23.17,23.18,27100.0,16.0126,16.0333,15.9987,16.0057,27100.0
2009-05-01 14:50:00,23.18,23.23,23.15,23.2,37800.0,16.0057,16.0402,15.9849,16.0195,37800.0
2009-05-01 14:55:00,23.2,23.23,23.19,23.22,30700.0,16.0195,16.0402,16.0126,16.0333,30700.0
2009-05-01 15:00:00,23.22,23.34,23.21,23.32,69900.0,16.0333,16.1161,16.0264,16.1023,69900.0
2009-05-01 15:05:00,23.31,23.33,23.24,23.24,44700.0,16.0954,16.1092,16.0471,16.0471,44700.0
2009-05-01 15:10:00,23.25,23.25,23.14,23.14,46600.0,16.054,16.054,15.978,15.978,46600.0
2009-05-01 15:15:00,23.13,23.21,23.06,23.15,69000.0,15.9711,16.0264,15.9228,15.9849,69000.0
2009-05-01 15:20:00,23.13,23.22,23.11,23.18,70500.0,15.9711,16.0333,15.9573,16.0057,70500.0
2009-05-01 15:25:00,23.18,23.21,23.1,23.15,41200.0,16.0057,16.0264,15.9504,15.9849,41200.0
2009-05-01 15:30:00,23.15,23.19,23.1,23.14,88300.0,15.9849,16.0126,15.9504,15.978,88300.0
2009-05-01 15:35:00,23.13,23.24,23.11,23.11,100200.0,15.9711,16.0471,15.9573,15.9573,100200.0
2009-05-01 15:40:00,23.11,23.25,23.09,23.19,136600.0,15.9573,16.054,15.9435,16.0126,136600.0
2009-05-01 15:45:00,23.18,23.19,23.1,23.15,92700.0,16.0057,16.0126,15.9504,15.9849,92700.0
2009-05-01 15:50:00,23.15,23.16,23.05,23.07,150600.0,15.9849,15.9918,15.9159,15.9297,150600.0
2009-05-01 15:55:00,23.08,23.15,23.01,23.1,494300.0,15.9366,15.9849,15.8883,15.9504,494300.0
2009-05-04 09:30:00,23.39,23.39,22.78,22.93,136000.0,16.1507,16.1507,15.7295,15.833,136000.0
2009-05-04 09:35:00,22.93,23.23,22.92,22.94,77300.0,15.833,16.0402,15.8261,15.8399,77300.0
2009-05-04 09:40:00,22.96,23.21,22.96,23.09,45200.0,15.8537,16.0264,15.8537,15.9435,45200.0
2009-05-04 09:45:00,23.1,23.13,23.02,23.13,50300.0,15.9504,15.9711,15.8952,15.9711,50300.0
2009-05-04 09:50:00,23.13,23.2,23.05,23.15,91200.0,15.9711,16.0195,15.9159,15.9849,91200.0
2009-05-04 09:55:00,23.15,23.15,23.0,23.06,76400.0,15.9849,15.9849,15.8814,15.9228,76400.0
2009-05-04 10:00:00,23.06,23.28,23.02,23.13,104300.0,15.9228,16.0747,15.8952,15.9711,104300.0
2009-05-04 10:05:00,23.14,23.19,23.08,23.1,63200.0,15.978,16.0126,15.9366,15.9504,63200.0
2009-05-04 10:10:00,23.1,23.13,23.0,23.08,85700.0,15.9504,15.9711,15.8814,15.9366,85700.0
2009-05-04 10:15:00,23.1,23.11,22.98,22.99,71600.0,15.9504,15.9573,15.8676,15.8745,71600.0
2009-05-04 10:20:00,23.0,23.03,22.8,22.8,74400.0,15.8814,15.9021,15.7433,15.7433,74400.0
2009-05-04 10:25:00,22.81,22.9,22.79,22.88,66400.0,15.7502,15.8123,15.7364,15.7985,66400.0
2009-05-04 10:30:00,22.87,22.96,22.81,22.96,54800.0,15.7916,15.8537,15.7502,15.8537,54800.0
2009-05-04 10:35:00,22.94,22.99,22.94,22.99,28400.0,15.8399,15.8745,15.8399,15.8745,28400.0
2009-05-04 10:40:00,22.98,22.99,22.89,22.97,64400.0,15.8676,15.8745,15.8054,15.8606,64400.0
2009-05-04 10:45:00,22.96,23.01,22.91,23.0,40300.0,15.8537,15.8883,15.8192,15.8814,40300.0
2009-05-04 10:50:00,22.99,23.03,22.9,22.94,51300.0,15.8745,15.9021,15.8123,15.8399,51300.0
2009-05-04 10:55:00,22.94,22.94,22.88,22.89,32200.0,15.8399,15.8399,15.7985,15.8054,32200.0
2009-05-04 11:00:00,22.9,22.97,22.89,22.94,70500.0,15.8123,15.8606,15.8054,15.8399,70500.0
2009-05-04 11:05:00,22.94,22.98,22.89,22.9,48000.0,15.8399,15.8676,15.8054,15.8123,48000.0
2009-05-04 11:10:00,22.89,23.0,22.89,22.96,62500.0,15.8054,15.8814,15.8054,15.8537,62500.0
2009-05-04 11:15:00,22.96,22.98,22.86,22.9,41900.0,15.8537,15.8676,15.7847,15.8123,41900.0
2009-05-04 11:20:00,22.91,22.96,22.86,22.86,32800.0,15.8192,15.8537,15.7847,15.7847,32800.0
2009-05-04 11:25:00,22.88,22.91,22.85,22.9,36100.0,15.7985,15.8192,15.7778,15.8123,36100.0
2009-05-04 11:30:00,22.89,22.9,22.82,22.85,44500.0,15.8054,15.8123,15.7571,15.7778,44500.0
2009-05-04 11:35:00,22.85,22.85,22.8,22.81,61800.0,15.7778,15.7778,15.7433,15.7502,61800.0
2009-05-04 11:40:00,22.81,22.88,22.76,22.86,122000.0,15.7502,15.7985,15.7156,15.7847,122000.0
2009-05-04 11:45:00,22.86,22.95,22.85,22.93,64800.0,15.7847,15.8468,15.7778,15.833,64800.0
2009-05-04 11:50:00,22.93,22.94,22.88,22.9,54200.0,15.833,15.8399,15.7985,15.8123,54200.0
2009-05-04 11:55:00,22.89,22.9,22.83,22.84,32600.0,15.8054,15.8123,15.764,15.7709,32600.0
2009-05-04 12:00:00,22.84,22.93,22.83,22.92,45500.0,15.7709,15.833,15.764,15.8261,45500.0
2009-05-04 12:05:00,22.91,22.92,22.84,22.87,78200.0,15.8192,15.8261,15.7709,15.7916,78200.0
2009-05-04 12:10:00,22.88,22.91,22.82,22.87,75800.0,15.7985,15.8192,15.7571,15.7916,75800.0
2009-05-04 12:15:00,22.86,22.91,22.8,22.89,40200.0,15.7847,15.8192,15.7433,15.8054,40200.0
2009-05-04 12:20:00,22.89,22.92,22.78,22.81,36600.0,15.8054,15.8261,15.7295,15.7502,36600.0
2009-05-04 12:25:00,22.82,22.92,22.82,22.86,35700.0,15.7571,15.8261,15.7571,15.7847,35700.0
2009-05-04 12:30:00,22.88,22.91,22.87,22.9,19100.0,15.7985,15.8192,15.7916,15.8123,19100.0
2009-05-04 12:35:00,22.9,22.93,22.88,22.88,75400.0,15.8123,15.833,15.7985,15.7985,75400.0
2009-05-04 12:40:00,22.87,22.93,22.86,22.88,50400.0,15.7916,15.833,15.7847,15.7985,50400.0
2009-05-04 12:45:00,22.88,22.9,22.86,22.86,28300.0,15.7985,15.8123,15.7847,15.7847,28300.0
2009-05-04 12:50:00,22.87,22.91,22.83,22.86,30500.0,15.7916,15.8192,15.764,15.7847,30500.0
2009-05-04 12:55:00,22.85,22.89,22.8,22.82,45400.0,15.7778,15.8054,15.7433,15.7571,45400.0
2009-05-04 13:00:00,22.82,22.85,22.8,22.84,25600.0,15.7571,15.7778,15.7433,15.7709,25600.0
2009-05-04 13:05:00,22.85,22.85,22.81,22.81,29900.0,15.7778,15.7778,15.7502,15.7502,29900.0
2009-05-04 13:10:00,22.8,22.83,22.79,22.82,23500.0,15.7433,15.764,15.7364,15.7571,23500.0
2009-05-04 13:15:00,22.8,22.82,22.76,22.79,22300.0,15.7433,15.7571,15.7156,15.7364,22300.0
2009-05-04 13:20:00,22.79,22.9,22.77,22.9,46800.0,15.7364,15.8123,15.7225,15.8123,46800.0
2009-05-04 13:25:00,22.9,22.92,22.82,22.85,38600.0,15.8123,15.8261,15.7571,15.7778,38600.0
2009-05-04 13:30:00,22.86,22.91,22.84,22.89,35800.0,15.7847,15.8192,15.7709,15.8054,35800.0
2009-05-04 13:35:00,22.89,22.9,22.82,22.84,45400.0,15.8054,15.8123,15.7571,15.7709,45400.0
2009-05-04 13:40:00,22.84,22.86,22.76,22.78,62500.0,15.7709,15.7847,15.7156,15.7295,62500.0
2009-05-04 13:45:00,22.78,22.81,22.75,22.76,68700.0,15.7295,15.7502,15.7087,15.7156,68700.0
2009-05-04 13:50:00,22.76,22.79,22.72,22.72,73200.0,15.7156,15.7364,15.688,15.688,73200.0
2009-05-04 13:55:00,22.72,22.76,22.68,22.72,55000.0,15.688,15.7156,15.6604,15.688,55000.0
2009-05-04 14:00:00,22.71,22.77,22.67,22.74,91100.0,15.6811,15.7225,15.6535,15.7018,91100.0
2009-05-04 14:05:00,22.74,22.75,22.62,22.67,97100.0,15.7018,15.7087,15.619,15.6535,97100.0
2009-05-04 14:10:00,22.67,22.69,22.65,22.67,43300.0,15.6535,15.6673,15.6397,15.6535,43300.0
2009-05-04 14:15:00,22.68,22.72,22.67,22.68,81000.0,15.6604,15.688,15.6535,15.6604,81000.0
2009-05-04 14:20:00,22.7,22.77,22.68,22.73,72600.0,15.6742,15.7225,15.6604,15.6949,72600.0
2009-05-04 14:25:00,22.73,22.84,22.72,22.83,66800.0,15.6949,15.7709,15.688,15.764,66800.0
2009-05-04 14:30:00,22.83,22.88,22.8,22.8,88400.0,15.764,15.7985,15.7433,15.7433,88400.0
2009-05-04 14:35:00,22.8,22.86,22.77,22.79,90100.0,15.7433,15.7847,15.7225,15.7364,90100.0
2009-05-04 14:40:00,22.8,22.8,22.66,22.68,241400.0,15.7433,15.7433,15.6466,15.6604,241400.0
2009-05-04 14:45:00,22.67,22.72,22.62,22.68,252900.0,15.6535,15.688,15.619,15.6604,252900.0
2009-05-04 14:50:00,22.68,22.7,22.51,22.55,310800.0,15.6604,15.6742,15.543,15.5706,310800.0
2009-05-04 14:55:00,22.54,22.59,22.41,22.47,234000.0,15.5637,15.5983,15.474,15.5154,234000.0
2009-05-04 15:00:00,22.48,22.66,22.46,22.65,159700.0,15.5223,15.6466,15.5085,15.6397,159700.0
2009-05-04 15:05:00,22.63,22.72,22.6,22.6,142000.0,15.6259,15.688,15.6052,15.6052,142000.0
2009-05-04 15:10:00,22.61,22.66,22.54,22.62,135700.0,15.6121,15.6466,15.5637,15.619,135700.0
2009-05-04 15:15:00,22.62,22.79,22.62,22.79,165500.0,15.619,15.7364,15.619,15.7364,165500.0
2009-05-04 15:20:00,22.8,22.94,22.79,22.85,292600.0,15.7433,15.8399,15.7364,15.7778,292600.0
2009-05-04 15:25:00,22.84,23.02,22.84,22.97,291100.0,15.7709,15.8952,15.7709,15.8606,291100.0
2009-05-04 15:30:00,22.98,23.08,22.95,22.98,387600.0,15.8676,15.9366,15.8468,15.8676,387600.0
2009-05-04 15:35:00,22.97,23.03,22.96,22.99,343500.0,15.8606,15.9021,15.8537,15.8745,343500.0
2009-05-04 15:40:00,23.01,23.1,22.98,23.05,604300.0,15.8883,15.9504,15.8676,15.9159,604300.0
2009-05-04 15:45:00,23.06,23.06,22.96,23.0,554700.0,15.9228,15.9228,15.8537,15.8814,554700.0
2009-05-04 15:50:00,23.01,23.24,23.0,23.23,914800.0,15.8883,16.0471,15.8814,16.0402,914800.0
2009-05-04 15:55:00,23.22,23.58,23.22,23.56,1300300.0,16.0333,16.2818,16.0333,16.268,1300300.0
2009-05-05 09:30:00,23.18,23.53,22.85,23.35,126000.0,16.0057,16.2473,15.7778,16.123,126000.0
2009-05-05 09:35:00,23.29,23.54,23.26,23.54,82200.0,16.0816,16.2542,16.0609,16.2542,82200.0
2009-05-05 09:40:00,23.56,23.61,23.35,23.47,98000.0,16.268,16.3026,16.123,16.2059,98000.0
2009-05-05 09:45:00,23.47,23.49,23.23,23.43,83400.0,16.2059,16.2197,16.0402,16.1783,83400.0
2009-05-05 09:50:00,23.4,23.48,23.36,23.48,96100.0,16.1576,16.2128,16.1299,16.2128,96100.0
2009-05-05 09:55:00,23.47,23.73,23.47,23.68,96100.0,16.2059,16.3854,16.2059,16.3509,96100.0
2009-05-05 10:00:00,23.72,23.92,23.57,23.89,207200.0,16.3785,16.5166,16.2749,16.4959,207200.0
2009-05-05 10:05:00,23.9,23.97,23.79,23.93,204200.0,16.5028,16.5511,16.4269,16.5235,204200.0
2009-05-05 10:10:00,23.91,23.95,23.86,23.88,136400.0,16.5097,16.5373,16.4752,16.489,136400.0
2009-05-05 10:15:00,23.88,24.08,23.86,24.02,124100.0,16.489,16.6271,16.4752,16.5857,124100.0
2009-05-05 10:20:00,24.02,24.03,23.78,23.86,124100.0,16.5857,16.5926,16.4199,16.4752,124100.0
2009-05-05 10:25:00,23.86,23.94,23.78,23.85,54600.0,16.4752,16.5304,16.4199,16.4683,54600.0
2009-05-05 10:30:00,23.83,23.83,23.62,23.67,59500.0,16.4545,16.4545,16.3095,16.344,59500.0
2009-05-05 10:35:00,23.68,23.7,23.53,23.64,58000.0,16.3509,16.3647,16.2473,16.3233,58000.0
2009-05-05 10:40:00,23.66,23.68,23.5,23.59,69400.0,16.3371,16.3509,16.2266,16.2888,69400.0
2009-05-05 10:45:00,23.58,23.65,23.54,23.59,64500.0,16.2818,16.3302,16.2542,16.2888,64500.0
2009-05-05 10:50:00,23.59,23.65,23.55,23.56,77500.0,16.2888,16.3302,16.2611,16.268,77500.0
2009-05-05 10:55:00,23.56,23.61,23.48,23.54,73900.0,16.268,16.3026,16.2128,16.2542,73900.0
2009-05-05 11:00:00,23.53,23.67,23.53,23.67,30000.0,16.2473,16.344,16.2473,16.344,30000.0
2009-05-05 11:05:00,23.68,23.7,23.61,23.67,27500.0,16.3509,16.3647,16.3026,16.344,27500.0
2009-05-05 11:10:00,23.67,23.77,23.65,23.74,58500.0,16.344,16.413,16.3302,16.3923,58500.0
2009-05-05 11:15:00,23.75,23.78,23.69,23.7,77500.0,16.3992,16.4199,16.3578,16.3647,77500.0
2009-05-05 11:20:00,23.69,23.71,23.62,23.7,66000.0,16.3578,16.3716,16.3095,16.3647,66000.0
2009-05-05 11:25:00,23.7,23.76,23.67,23.68,82700.0,16.3647,16.4061,16.344,16.3509,82700.0
2009-05-05 11:30:00,23.68,23.86,23.68,23.8,67700.0,16.3509,16.4752,16.3509,16.4338,67700.0
2009-05-05 11:35:00,23.8,23.97,23.74,23.77,132400.0,16.4338,16.5511,16.3923,16.413,132400.0
2009-05-05 11:40:00,23.78,23.86,23.76,23.8,59200.0,16.4199,16.4752,16.4061,16.4338,59200.0
2009-05-05 11:45:00,23.8,23.85,23.74,23.75,65100.0,16.4338,16.4683,16.3923,16.3992,65100.0
2009-05-05 11:50:00,23.75,23.76,23.7,23.7,58000.0,16.3992,16.4061,16.3647,16.3647,58000.0
2009-05-05 11:55:00,23.7,23.78,23.7,23.73,28900.0,16.3647,16.4199,16.3647,16.3854,28900.0
2009-05-05 12:00:00,23.74,23.76,23.7,23.75,27600.0,16.3923,16.4061,16.3647,16.3992,27600.0
2009-05-05 12:05:00,23.75,23.75,23.67,23.7,54500.0,16.3992,16.3992,16.344,16.3647,54500.0
2009-05-05 12:10:00,23.7,23.7,23.59,23.62,47700.0,16.3647,16.3647,16.2888,16.3095,47700.0
2009-05-05 12:15:00,23.63,23.74,23.61,23.65,129300.0,16.3164,16.3923,16.3026,16.3302,129300.0
2009-05-05 12:20:00,23.66,23.7,23.62,23.65,55000.0,16.3371,16.3647,16.3095,16.3302,55000.0
2009-05-05 12:25:00,23.65,23.7,23.64,23.67,60700.0,16.3302,16.3647,16.3233,16.344,60700.0
2009-05-05 12:30:00,23.67,23.69,23.6,23.63,33200.0,16.344,16.3578,16.2957,16.3164,33200.0
2009-05-05 12:35:00,23.63,23.64,23.55,23.58,31100.0,16.3164,16.3233,16.2611,16.2818,31100.0
2009-05-05 12:40:00,23.58,23.6,23.44,23.49,52500.0,16.2818,16.2957,16.1852,16.2197,52500.0
2009-05-05 12:45:00,23.49,23.59,23.49,23.59,31000.0,16.2197,16.2888,16.2197,16.2888,31000.0
2009-05-05 12:50:00,23.59,23.6,23.44,23.46,56800.0,16.2888,16.2957,16.1852,16.199,56800.0
2009-05-05 12:55:00,23.46,23.52,23.42,23.44,32500.0,16.199,16.2404,16.1714,16.1852,32500.0
2009-05-05 13:00:00,23.43,23.53,23.41,23.53,29500.0,16.1783,16.2473,16.1645,16.2473,29500.0
2009-05-05 13:05:00,23.53,23.56,23.51,23.53,28900.0,16.2473,16.268,16.2335,16.2473,28900.0
2009-05-05 13:10:00,23.53,23.54,23.47,23.49,48700.0,16.2473,16.2542,16.2059,16.2197,48700.0
2009-05-05 13:15:00,23.48,23.5,23.39,23.41,34800.0,16.2128,16.2266,16.1507,16.1645,34800.0
2009-05-05 13:20:00,23.39,23.4,23.29,23.31,37300.0,16.1507,16.1576,16.0816,16.0954,37300.0
2009-05-05 13:25:00,23.31,23.35,23.24,23.26,47600.0,16.0954,16.123,16.0471,16.0609,47600.0
2009-05-05 13:30:00,23.26,23.29,23.21,23.21,39000.0,16.0609,16.0816,16.0264,16.0264,39000.0
2009-05-05 13:35:00,23.21,23.31,23.21,23.3,35500.0,16.0264,16.0954,16.0264,16.0885,35500.0
2009-05-05 13:40:00,23.31,23.33,23.27,23.28,17400.0,16.0954,16.1092,16.0678,16.0747,17400.0
2009-05-05 13:45:00,23.28,23.3,23.24,23.29,23100.0,16.0747,16.0885,16.0471,16.0816,23100.0
2009-05-05 13:50:00,23.28,23.43,23.27,23.42,51200.0,16.0747,16.1783,16.0678,16.1714,51200.0
2009-05-05 13:55:00,23.42,23.46,23.4,23.41,48800.0,16.1714,16.199,16.1576,16.1645,48800.0
2009-05-05 14:00:00,23.42,23.42,23.36,23.39,23500.0,16.1714,16.1714,16.1299,16.1507,23500.0
2009-05-05 14:05:00,23.39,23.44,23.38,23.44,22800.0,16.1507,16.1852,16.1437,16.1852,22800.0
2009-05-05 14:10:00,23.43,23.53,23.42,23.49,43700.0,16.1783,16.2473,16.1714,16.2197,43700.0
2009-05-05 14:15:00,23.48,23.54,23.45,23.5,54800.0,16.2128,16.2542,16.1921,16.2266,54800.0
2009-05-05 14:20:00,23.51,23.54,23.3,23.33,45100.0,16.2335,16.2542,16.0885,16.1092,45100.0
2009-05-05 14:25:00,23.3,23.35,23.27,23.27,59200.0,16.0885,16.123,16.0678,16.0678,59200.0
2009-05-05 14:30:00,23.28,23.32,23.22,23.3,58000.0,16.0747,16.1023,16.0333,16.0885,58000.0
2009-05-05 14:35:00,23.29,23.37,23.29,23.32,32000.0,16.0816,16.1368,16.0816,16.1023,32000.0
2009-05-05 14:40:00,23.33,23.35,23.28,23.33,28300.0,16.1092,16.123,16.0747,16.1092,28300.0
2009-05-05 14:45:00,23.31,23.4,23.29,23.4,22200.0,16.0954,16.1576,16.0816,16.1576,22200.0
2009-05-05 14:50:00,23.4,23.5,23.39,23.41,54700.0,16.1576,16.2266,16.1507,16.1645,54700.0
2009-05-05 14:55:00,23.4,23.46,23.36,23.36,36500.0,16.1576,16.199,16.1299,16.1299,36500.0
2009-05-05 15:00:00,23.36,23.38,23.29,23.35,52900.0,16.1299,16.1437,16.0816,16.123,52900.0
2009-05-05 15:05:00,23.33,23.42,23.31,23.38,43800.0,16.1092,16.1714,16.0954,16.1437,43800.0
2009-05-05 15:10:00,23.39,23.4,23.28,23.37,37900.0,16.1507,16.1576,16.0747,16.1368,37900.0
2009-05-05 15:15:00,23.37,23.42,23.34,23.37,32100.0,16.1368,16.1714,16.1161,16.1368,32100.0
2009-05-05 15:20:00,23.37,23.39,23.31,23.32,38800.0,16.1368,16.1507,16.0954,16.1023,38800.0
2009-05-05 15:25:00,23.33,23.42,23.32,23.38,44300.0,16.1092,16.1714,16.1023,16.1437,44300.0
2009-05-05 15:30:00,23.39,23.52,23.38,23.51,55500.0,16.1507,16.2404,16.1437,16.2335,55500.0
2009-05-05 15:35:00,23.51,23.55,23.42,23.45,66600.0,16.2335,16.2611,16.1714,16.1921,66600.0
2009-05-05 15:40:00,23.44,23.54,23.44,23.5,65900.0,16.1852,16.2542,16.1852,16.2266,65900.0
2009-05-05 15:45:00,23.5,23.58,23.46,23.53,84500.0,16.2266,16.2818,16.199,16.2473,84500.0
2009-05-05 15:50:00,23.53,23.54,23.33,23.38,174700.0,16.2473,16.2542,16.1092,16.1437,174700.0
2009-05-05 15:55:00,23.38,23.39,23.18,23.23,499700.0,16.1437,16.1507,16.0057,16.0402,499700.0
2009-05-06 09:30:00,23.74,23.74,23.36,23.51,103900.0,16.3923,16.3923,16.1299,16.2335,103900.0
2009-05-06 09:35:00,23.56,23.65,23.28,23.33,49500.0,16.268,16.3302,16.0747,16.1092,49500.0
2009-05-06 09:40:00,23.32,23.69,23.2,23.69,80100.0,16.1023,16.3578,16.0195,16.3578,80100.0
2009-05-06 09:45:00,23.69,23.75,23.48,23.51,84500.0,16.3578,16.3992,16.2128,16.2335,84500.0
2009-05-06 09:50:00,23.54,23.62,23.45,23.56,62400.0,16.2542,16.3095,16.1921,16.268,62400.0
2009-05-06 09:55:00,23.54,23.86,23.54,23.75,96700.0,16.2542,16.4752,16.2542,16.3992,96700.0
2009-05-06 10:00:00,23.76,23.89,23.61,23.74,64500.0,16.4061,16.4959,16.3026,16.3923,64500.0
2009-05-06 10:05:00,23.75,23.75,23.55,23.71,75300.0,16.3992,16.3992,16.2611,16.3716,75300.0
2009-05-06 10:10:00,23.72,23.82,23.7,23.74,41700.0,16.3785,16.4476,16.3647,16.3923,41700.0
2009-05-06 10:15:00,23.73,23.78,23.6,23.61,43500.0,16.3854,16.4199,16.2957,16.3026,43500.0
2009-05-06 10:20:00,23.63,23.7,23.58,23.65,32100.0,16.3164,16.3647,16.2818,16.3302,32100.0
2009-05-06 10:25:00,23.64,23.7,23.53,23.56,63600.0,16.3233,16.3647,16.2473,16.268,63600.0
2009-05-06 10:30:00,23.56,23.69,23.56,23.67,64400.0,16.268,16.3578,16.268,16.344,64400.0
2009-05-06 10:35:00,23.67,23.75,23.66,23.75,57200.0,16.344,16.3992,16.3371,16.3992,57200.0
2009-05-06 10:40:00,23.75,23.81,23.67,23.68,69400.0,16.3992,16.4407,16.344,16.3509,69400.0
2009-05-06 10:45:00,23.69,23.8,23.68,23.74,111600.0,16.3578,16.4338,16.3509,16.3923,111600.0
2009-05-06 10:50:00,23.74,23.84,23.73,23.73,35600.0,16.3923,16.4614,16.3854,16.3854,35600.0
2009-05-06 10:55:00,23.73,23.87,23.73,23.86,53300.0,16.3854,16.4821,16.3854,16.4752,53300.0
2009-05-06 11:00:00,23.86,23.86,23.78,23.82,38000.0,16.4752,16.4752,16.4199,16.4476,38000.0
2009-05-06 11:05:00,23.82,23.82,23.69,23.75,50700.0,16.4476,16.4476,16.3578,16.3992,50700.0
2009-05-06 11:10:00,23.75,23.87,23.75,23.78,51200.0,16.3992,16.4821,16.3992,16.4199,51200.0
2009-05-06 11:15:00,23.78,23.8,23.68,23.68,98400.0,16.4199,16.4338,16.3509,16.3509,98400.0
2009-05-06 11:20:00,23.68,23.74,23.6,23.7,59900.0,16.3509,16.3923,16.2957,16.3647,59900.0
2009-05-06 11:25:00,23.71,23.74,23.64,23.68,39800.0,16.3716,16.3923,16.3233,16.3509,39800.0
2009-05-06 11:30:00,23.69,23.71,23.63,23.69,41400.0,16.3578,16.3716,16.3164,16.3578,41400.0
2009-05-06 11:35:00,23.68,23.75,23.68,23.73,24400.0,16.3509,16.3992,16.3509,16.3854,24400.0
2009-05-06 11:40:00,23.72,23.72,23.63,23.7,118700.0,16.3785,16.3785,16.3164,16.3647,118700.0
2009-05-06 11:45:00,23.71,23.73,23.64,23.73,31900.0,16.3716,16.3854,16.3233,16.3854,31900.0
2009-05-06 11:50:00,23.73,23.74,23.63,23.65,21400.0,16.3854,16.3923,16.3164,16.3302,21400.0
2009-05-06 11:55:00,23.63,23.76,23.63,23.76,145600.0,16.3164,16.4061,16.3164,16.4061,145600.0
2009-05-06 12:00:00,23.76,23.85,23.74,23.79,50200.0,16.4061,16.4683,16.3923,16.4269,50200.0
2009-05-06 12:05:00,23.8,23.85,23.8,23.83,56100.0,16.4338,16.4683,16.4338,16.4545,56100.0
2009-05-06 12:10:00,23.84,23.88,23.82,23.88,27500.0,16.4614,16.489,16.4476,16.489,27500.0
2009-05-06 12:15:00,23.88,23.92,23.85,23.87,159700.0,16.489,16.5166,16.4683,16.4821,159700.0
2009-05-06 12:20:00,23.87,23.89,23.81,23.84,31400.0,16.4821,16.4959,16.4407,16.4614,31400.0
2009-05-06 12:25:00,23.84,23.87,23.8,23.87,60100.0,16.4614,16.4821,16.4338,16.4821,60100.0
2009-05-06 12:30:00,23.87,23.89,23.79,23.81,58300.0,16.4821,16.4959,16.4269,16.4407,58300.0
2009-05-06 12:35:00,23.83,23.84,23.76,23.77,40300.0,16.4545,16.4614,16.4061,16.413,40300.0
2009-05-06 12:40:00,23.77,23.84,23.68,23.69,45400.0,16.413,16.4614,16.3509,16.3578,45400.0
2009-05-06 12:45:00,23.71,23.81,23.7,23.8,31000.0,16.3716,16.4407,16.3647,16.4338,31000.0
2009-05-06 12:50:00,23.79,23.83,23.79,23.81,25500.0,16.4269,16.4545,16.4269,16.4407,25500.0
2009-05-06 12:55:00,23.81,23.9,23.76,23.85,197600.0,16.4407,16.5028,16.4061,16.4683,197600.0
2009-05-06 13:00:00,23.85,23.95,23.83,23.89,78900.0,16.4683,16.5373,16.4545,16.4959,78900.0
2009-05-06 13:05:00,23.89,23.9,23.79,23.81,45800.0,16.4959,16.5028,16.4269,16.4407,45800.0
2009-05-06 13:10:00,23.8,23.83,23.76,23.83,47500.0,16.4338,16.4545,16.4061,16.4545,47500.0
2009-05-06 13:15:00,23.84,23.92,23.8,23.9,48300.0,16.4614,16.5166,16.4338,16.5028,48300.0
2009-05-06 13:20:00,23.91,23.98,23.85,23.91,144000.0,16.5097,16.558,16.4683,16.5097,144000.0
2009-05-06 13:25:00,23.91,23.98,23.88,23.89,94900.0,16.5097,16.558,16.489,16.4959,94900.0
2009-05-06 13:30:00,23.89,24.07,23.85,24.06,112600.0,16.4959,16.6202,16.4683,16.6133,112600.0
2009-05-06 13:35:00,24.06,24.24,24.04,24.24,171100.0,16.6133,16.7376,16.5995,16.7376,171100.0
2009-05-06 13:40:00,24.23,24.31,24.21,24.27,162300.0,16.7307,16.7859,16.7169,16.7583,162300.0
2009-05-06 13:45:00,24.28,24.41,24.26,24.35,134800.0,16.7652,16.855,16.7514,16.8135,134800.0
2009-05-06 13:50:00,24.36,24.52,24.33,24.44,143100.0,16.8204,16.9309,16.7997,16.8757,143100.0
2009-05-06 13:55:00,24.44,24.6,24.44,24.59,98900.0,16.8757,16.9862,16.8757,16.9792,98900.0
2009-05-06 14:00:00,24.6,24.77,24.6,24.69,172500.0,16.9862,17.1035,16.9862,17.0483,172500.0
2009-05-06 14:05:00,24.68,24.87,24.61,24.86,181700.0,17.0414,17.1726,16.9931,17.1657,181700.0
2009-05-06 14:10:00,24.87,24.87,24.7,24.7,164200.0,17.1726,17.1726,17.0552,17.0552,164200.0
2009-05-06 14:15:00,24.71,24.82,24.64,24.79,62800.0,17.0621,17.1381,17.0138,17.1173,62800.0
2009-05-06 14:20:00,24.79,24.99,24.77,24.93,140400.0,17.1173,17.2554,17.1035,17.214,140400.0
2009-05-06 14:25:00,24.95,24.98,24.82,24.95,145500.0,17.2278,17.2485,17.1381,17.2278,145500.0
2009-05-06 14:30:00,24.96,25.17,24.95,25.17,260300.0,17.2347,17.3797,17.2278,17.3797,260300.0
2009-05-06 14:35:00,25.16,25.28,25.09,25.24,348800.0,17.3728,17.4557,17.3245,17.4281,348800.0
2009-05-06 14:40:00,25.24,25.29,25.11,25.2,282700.0,17.4281,17.4626,17.3383,17.4004,282700.0
2009-05-06 14:45:00,25.22,25.3,25.13,25.26,234000.0,17.4143,17.4695,17.3521,17.4419,234000.0
2009-05-06 14:50:00,25.27,25.37,25.22,25.32,290300.0,17.4488,17.5178,17.4143,17.4833,290300.0
2009-05-06 14:55:00,25.32,25.45,25.18,25.28,218200.0,17.4833,17.5731,17.3866,17.4557,218200.0
2009-05-06 15:00:00,25.28,25.37,25.16,25.27,227200.0,17.4557,17.5178,17.3728,17.4488,227200.0
2009-05-06 15:05:00,25.27,25.38,25.18,25.38,352700.0,17.4488,17.5247,17.3866,17.5247,352700.0
2009-05-06 15:10:00,25.36,25.43,25.24,25.29,295100.0,17.5109,17.5593,17.4281,17.4626,295100.0
2009-05-06 15:15:00,25.3,25.32,25.17,25.21,193200.0,17.4695,17.4833,17.3797,17.4074,193200.0
2009-05-06 15:20:00,25.2,25.28,25.08,25.09,328800.0,17.4004,17.4557,17.3176,17.3245,328800.0
2009-05-06 15:25:00,25.1,25.3,24.92,25.28,374200.0,17.3314,17.4695,17.2071,17.4557,374200.0
2009-05-06 15:30:00,25.28,25.49,25.2,25.46,324600.0,17.4557,17.6007,17.4004,17.58,324600.0
2009-05-06 15:35:00,25.45,25.61,25.38,25.47,401000.0,17.5731,17.6836,17.5247,17.5869,401000.0
2009-05-06 15:40:00,25.48,25.89,25.48,25.84,466200.0,17.5938,17.8769,17.5938,17.8424,466200.0
2009-05-06 15:45:00,25.84,25.97,25.74,25.95,417600.0,17.8424,17.9321,17.7733,17.9183,417600.0
2009-05-06 15:50:00,25.96,26.07,25.66,25.68,858200.0,17.9252,18.0012,17.7181,17.7319,858200.0
2009-05-06 15:55:00,25.69,25.99,25.66,25.92,900000.0,17.7388,17.9459,17.7181,17.8976,900000.0
2009-05-07 09:30:00,26.24,27.25,26.05,27.18,494100.0,18.1186,18.816,17.9874,18.7676,494100.0
2009-05-07 09:35:00,27.18,27.22,26.86,27.15,290200.0,18.7676,18.7952,18.5467,18.7469,290200.0
2009-05-07 09:40:00,27.14,27.48,27.03,27.44,273900.0,18.74,18.9748,18.6641,18.9472,273900.0
2009-05-07 09:45:00,27.44,27.54,27.17,27.28,347600.0,18.9472,19.0162,18.7607,18.8367,347600.0
2009-05-07 09:50:00,27.28,27.6,27.2,27.49,306600.0,18.8367,19.0576,18.7814,18.9817,306600.0
2009-05-07 09:55:00,27.49,27.65,27.42,27.46,214700.0,18.9817,19.0922,18.9333,18.961,214700.0
2009-05-07 10:00:00,27.46,27.59,27.43,27.52,316700.0,18.961,19.0507,18.9403,19.0024,316700.0
2009-05-07 10:05:00,27.52,27.75,27.47,27.64,556200.0,19.0024,19.1612,18.9679,19.0853,556200.0
2009-05-07 10:10:00,27.65,27.78,27.49,27.49,347400.0,19.0922,19.1819,18.9817,18.9817,347400.0
2009-05-07 10:15:00,27.49,27.75,27.48,27.56,494000.0,18.9817,19.1612,18.9748,19.03,494000.0
2009-05-07 10:20:00,27.53,27.6,27.43,27.52,467400.0,19.0093,19.0576,18.9403,19.0024,467400.0
2009-05-07 10:25:00,27.51,27.6,27.47,27.54,235900.0,18.9955,19.0576,18.9679,19.0162,235900.0
2009-05-07 10:30:00,27.54,27.75,27.5,27.51,283100.0,19.0162,19.1612,18.9886,18.9955,283100.0
2009-05-07 10:35:00,27.52,27.68,27.45,27.68,347900.0,19.0024,19.1129,18.9541,19.1129,347900.0
2009-05-07 10:40:00,27.68,27.78,27.59,27.65,234700.0,19.1129,19.1819,19.0507,19.0922,234700.0
2009-05-07 10:45:00,27.65,28.08,27.63,27.99,326300.0,19.0922,19.3891,19.0783,19.3269,326300.0
2009-05-07 10:50:00,28.0,28.14,27.92,28.09,221100.0,19.3338,19.4305,19.2786,19.396,221100.0
2009-05-07 10:55:00,28.1,28.2,27.94,28.1,212000.0,19.4029,19.4719,19.2924,19.4029,212000.0
2009-05-07 11:00:00,28.1,28.23,27.85,27.85,223100.0,19.4029,19.4926,19.2303,19.2303,223100.0
2009-05-07 11:05:00,27.85,28.05,27.81,28.02,182400.0,19.2303,19.3684,19.2026,19.3476,182400.0
2009-05-07 11:10:00,28.01,28.02,27.65,27.68,307400.0,19.3407,19.3476,19.0922,19.1129,307400.0
2009-05-07 11:15:00,27.68,27.9,27.55,27.79,248400.0,19.1129,19.2648,19.0231,19.1888,248400.0
2009-05-07 11:20:00,27.77,28.05,27.75,27.93,209200.0,19.175,19.3684,19.1612,19.2855,209200.0
2009-05-07 11:25:00,27.94,28.05,27.79,28.03,135100.0,19.2924,19.3684,19.1888,19.3545,135100.0
2009-05-07 11:30:00,28.03,28.03,27.74,27.76,200700.0,19.3545,19.3545,19.1543,19.1681,200700.0
2009-05-07 11:35:00,27.76,27.82,27.69,27.69,630800.0,19.1681,19.2095,19.1198,19.1198,630800.0
2009-05-07 11:40:00,27.69,27.86,27.69,27.74,75600.0,19.1198,19.2372,19.1198,19.1543,75600.0
2009-05-07 11:45:00,27.74,27.79,27.61,27.61,165600.0,19.1543,19.1888,19.0645,19.0645,165600.0
2009-05-07 11:50:00,27.61,27.76,27.55,27.67,144800.0,19.0645,19.1681,19.0231,19.106,144800.0
2009-05-07 11:55:00,27.67,27.67,27.52,27.64,145700.0,19.106,19.106,19.0024,19.0853,145700.0
2009-05-07 12:00:00,27.64,27.65,27.32,27.33,171600.0,19.0853,19.0922,18.8643,18.8712,171600.0
2009-05-07 12:05:00,27.33,27.38,27.2,27.38,107500.0,18.8712,18.9057,18.7814,18.9057,107500.0
2009-05-07 12:10:00,27.37,27.56,27.33,27.44,147900.0,18.8988,19.03,18.8712,18.9472,147900.0
2009-05-07 12:15:00,27.42,27.49,27.39,27.43,50300.0,18.9333,18.9817,18.9126,18.9403,50300.0
2009-05-07 12:20:00,27.41,27.54,27.38,27.5,58000.0,18.9264,19.0162,18.9057,18.9886,58000.0
2009-05-07 12:25:00,27.5,27.5,27.32,27.36,100000.0,18.9886,18.9886,18.8643,18.8919,100000.0
2009-05-07 12:30:00,27.36,27.48,27.32,27.45,63100.0,18.8919,18.9748,18.8643,18.9541,63100.0
2009-05-07 12:35:00,27.45,27.45,27.39,27.42,74900.0,18.9541,18.9541,18.9126,18.9333,74900.0
2009-05-07 12:40:00,27.42,27.59,27.41,27.55,74600.0,18.9333,19.0507,18.9264,19.0231,74600.0
2009-05-07 12:45:00,27.54,27.57,27.42,27.5,66000.0,19.0162,19.0369,18.9333,18.9886,66000.0
2009-05-07 12:50:00,27.5,27.56,27.46,27.53,58700.0,18.9886,19.03,18.961,19.0093,58700.0
2009-05-07 12:55:00,27.53,27.59,27.5,27.56,34700.0,19.0093,19.0507,18.9886,19.03,34700.0
2009-05-07 13:00:00,27.56,27.6,27.38,27.52,162300.0,19.03,19.0576,18.9057,19.0024,162300.0
2009-05-07 13:05:00,27.5,27.53,27.26,27.33,187200.0,18.9886,19.0093,18.8229,18.8712,187200.0
2009-05-07 13:10:00,27.33,27.39,27.27,27.3,108600.0,18.8712,18.9126,18.8298,18.8505,108600.0
2009-05-07 13:15:00,27.3,27.35,27.23,27.31,84000.0,18.8505,18.885,18.8022,18.8574,84000.0
2009-05-07 13:20:00,27.32,27.47,27.27,27.3,77800.0,18.8643,18.9679,18.8298,18.8505,77800.0
2009-05-07 13:25:00,27.3,27.35,27.24,27.29,117100.0,18.8505,18.885,18.8091,18.8436,117100.0
2009-05-07 13:30:00,27.29,27.34,27.12,27.19,90600.0,18.8436,18.8781,18.7262,18.7745,90600.0
2009-05-07 13:35:00,27.2,27.25,27.11,27.13,77000.0,18.7814,18.816,18.7193,18.7331,77000.0
2009-05-07 13:40:00,27.14,27.22,27.08,27.17,81100.0,18.74,18.7952,18.6986,18.7607,81100.0
2009-05-07 13:45:00,27.17,27.24,27.0,27.14,144900.0,18.7607,18.8091,18.6433,18.74,144900.0
2009-05-07 13:50:00,27.13,27.22,27.0,27.22,144500.0,18.7331,18.7952,18.6433,18.7952,144500.0
2009-05-07 13:55:00,27.21,27.49,27.14,27.38,90100.0,18.7883,18.9817,18.74,18.9057,90100.0
2009-05-07 14:00:00,27.37,27.38,27.21,27.3,200400.0,18.8988,18.9057,18.7883,18.8505,200400.0
2009-05-07 14:05:00,27.3,27.45,27.27,27.34,207300.0,18.8505,18.9541,18.8298,18.8781,207300.0
2009-05-07 14:10:00,27.34,27.35,27.04,27.06,191600.0,18.8781,18.885,18.671,18.6848,191600.0
2009-05-07 14:15:00,27.06,27.26,27.03,27.11,142500.0,18.6848,18.8229,18.6641,18.7193,142500.0
2009-05-07 14:20:00,27.1,27.22,27.06,27.14,122800.0,18.7124,18.7952,18.6848,18.74,122800.0
2009-05-07 14:25:00,27.12,27.29,27.07,27.27,130800.0,18.7262,18.8436,18.6917,18.8298,130800.0
2009-05-07 14:30:00,27.27,27.28,27.09,27.09,151900.0,18.8298,18.8367,18.7055,18.7055,151900.0
2009-05-07 14:35:00,27.09,27.15,27.02,27.06,155000.0,18.7055,18.7469,18.6571,18.6848,155000.0
2009-05-07 14:40:00,27.06,27.1,26.98,27.0,170300.0,18.6848,18.7124,18.6295,18.6433,170300.0
2009-05-07 14:45:00,27.01,27.23,27.01,27.22,212500.0,18.6502,18.8022,18.6502,18.7952,212500.0
2009-05-07 14:50:00,27.22,27.27,27.07,27.09,188800.0,18.7952,18.8298,18.6917,18.7055,188800.0
2009-05-07 14:55:00,27.07,27.16,27.02,27.04,156300.0,18.6917,18.7538,18.6571,18.671,156300.0
2009-05-07 15:00:00,27.05,27.22,26.98,27.01,174700.0,18.6779,18.7952,18.6295,18.6502,174700.0
2009-05-07 15:05:00,27.01,27.08,26.91,27.05,246500.0,18.6502,18.6986,18.5812,18.6779,246500.0
2009-05-07 15:10:00,27.05,27.11,26.98,27.04,184500.0,18.6779,18.7193,18.6295,18.671,184500.0
2009-05-07 15:15:00,27.06,27.14,27.01,27.12,166800.0,18.6848,18.74,18.6502,18.7262,166800.0
2009-05-07 15:20:00,27.11,27.36,27.06,27.25,211000.0,18.7193,18.8919,18.6848,18.816,211000.0
2009-05-07 15:25:00,27.25,27.48,27.2,27.34,197300.0,18.816,18.9748,18.7814,18.8781,197300.0
2009-05-07 15:30:00,27.35,27.42,27.17,27.2,386700.0,18.885,18.9333,18.7607,18.7814,386700.0
2009-05-07 15:35:00,27.21,27.6,27.15,27.59,885500.0,18.7883,19.0576,18.7469,19.0507,885500.0
2009-05-07 15:40:00,27.59,28.15,27.28,27.99,1575100.0,19.0507,19.4374,18.8367,19.3269,1575100.0
2009-05-07 15:45:00,27.99,28.73,27.99,28.32,1328700.0,19.3269,19.8379,19.3269,19.5548,1328700.0
2009-05-07 15:50:00,28.33,28.37,27.79,27.81,937000.0,19.5617,19.5893,19.1888,19.2026,937000.0
2009-05-07 15:55:00,27.8,27.82,27.41,27.61,1431800.0,19.1957,19.2095,18.9264,19.0645,1431800.0
2009-05-08 09:30:00,25.9,26.25,25.66,25.99,399200.0,17.8838,18.1255,17.7181,17.9459,399200.0
2009-05-08 09:35:00,25.98,26.4,25.65,26.4,581100.0,17.939,18.229,17.7112,18.229,581100.0
2009-05-08 09:40:00,26.4,26.91,26.23,26.33,568800.0,18.229,18.5812,18.1117,18.1807,568800.0
2009-05-08 09:45:00,26.35,26.62,26.13,26.18,374700.0,18.1945,18.381,18.0426,18.0771,374700.0
2009-05-08 09:50:00,26.2,26.39,26.19,26.31,404600.0,18.0909,18.2221,18.084,18.1669,404600.0
2009-05-08 09:55:00,26.31,26.58,26.31,26.49,277000.0,18.1669,18.3533,18.1669,18.2912,277000.0
2009-05-08 10:00:00,26.48,26.5,26.2,26.24,276000.0,18.2843,18.2981,18.0909,18.1186,276000.0
2009-05-08 10:05:00,26.24,26.26,25.92,25.96,313100.0,18.1186,18.1324,17.8976,17.9252,313100.0
2009-05-08 10:10:00,25.96,25.96,25.71,25.81,346200.0,17.9252,17.9252,17.7526,17.8217,346200.0
2009-05-08 10:15:00,25.82,25.86,25.34,25.82,315100.0,17.8286,17.8562,17.4971,17.8286,315100.0
2009-05-08 10:20:00,25.83,25.83,25.44,25.45,303100.0,17.8355,17.8355,17.5662,17.5731,303100.0
2009-05-08 10:25:00,25.46,25.6,25.37,25.6,120700.0,17.58,17.6766,17.5178,17.6766,120700.0
2009-05-08 10:30:00,25.61,25.7,25.47,25.7,202100.0,17.6836,17.7457,17.5869,17.7457,202100.0
2009-05-08 10:35:00,25.7,25.7,25.4,25.52,244400.0,17.7457,17.7457,17.5385,17.6214,244400.0
2009-05-08 10:40:00,25.54,25.58,25.5,25.54,81300.0,17.6352,17.6628,17.6076,17.6352,81300.0
2009-05-08 10:45:00,25.54,25.58,25.4,25.44,106700.0,17.6352,17.6628,17.5385,17.5662,106700.0
2009-05-08 10:50:00,25.45,25.45,25.15,25.22,218100.0,17.5731,17.5731,17.3659,17.4143,218100.0
2009-05-08 10:55:00,25.22,25.27,24.91,24.92,236900.0,17.4143,17.4488,17.2002,17.2071,236900.0
2009-05-08 11:00:00,24.92,25.1,24.91,24.98,183800.0,17.2071,17.3314,17.2002,17.2485,183800.0
2009-05-08 11:05:00,24.97,25.0,24.7,24.89,186900.0,17.2416,17.2624,17.0552,17.1864,186900.0
2009-05-08 11:10:00,24.89,24.98,24.81,24.91,211800.0,17.1864,17.2485,17.1312,17.2002,211800.0
2009-05-08 11:15:00,24.91,25.11,24.82,25.04,191800.0,17.2002,17.3383,17.1381,17.29,191800.0
2009-05-08 11:20:00,25.04,25.08,24.85,24.94,136900.0,17.29,17.3176,17.1588,17.2209,136900.0
2009-05-08 11:25:00,24.94,24.97,24.8,24.86,98500.0,17.2209,17.2416,17.1243,17.1657,98500.0
2009-05-08 11:30:00,24.87,25.0,24.85,24.97,55600.0,17.1726,17.2624,17.1588,17.2416,55600.0
2009-05-08 11:35:00,24.95,25.06,24.92,24.95,96600.0,17.2278,17.3038,17.2071,17.2278,96600.0
2009-05-08 11:40:00,24.94,25.09,24.88,24.99,83200.0,17.2209,17.3245,17.1795,17.2554,83200.0
2009-05-08 11:45:00,24.98,25.08,24.9,24.99,133100.0,17.2485,17.3176,17.1933,17.2554,133100.0
2009-05-08 11:50:00,24.99,25.03,24.86,24.87,145600.0,17.2554,17.2831,17.1657,17.1726,145600.0
2009-05-08 11:55:00,24.87,24.9,24.81,24.84,154900.0,17.1726,17.1933,17.1312,17.1519,154900.0
2009-05-08 12:00:00,24.85,25.0,24.82,24.92,80300.0,17.1588,17.2624,17.1381,17.2071,80300.0
2009-05-08 12:05:00,24.93,24.99,24.75,24.77,144500.0,17.214,17.2554,17.0897,17.1035,144500.0
2009-05-08 12:10:00,24.77,24.78,24.59,24.62,148100.0,17.1035,17.1104,16.9792,17.0,148100.0
2009-05-08 12:15:00,24.63,24.69,24.4,24.42,186900.0,17.0069,17.0483,16.8481,16.8619,186900.0
2009-05-08 12:20:00,24.42,24.58,24.26,24.35,127200.0,16.8619,16.9723,16.7514,16.8135,127200.0
2009-05-08 12:25:00,24.35,24.36,24.25,24.34,116600.0,16.8135,16.8204,16.7445,16.8066,116600.0
2009-05-08 12:30:00,24.34,24.4,24.26,24.28,111800.0,16.8066,16.8481,16.7514,16.7652,111800.0
2009-05-08 12:35:00,24.28,24.29,24.12,24.19,170300.0,16.7652,16.7721,16.6547,16.7031,170300.0
2009-05-08 12:40:00,24.2,24.23,24.1,24.23,119100.0,16.71,16.7307,16.6409,16.7307,119100.0
2009-05-08 12:45:00,24.23,24.35,24.15,24.18,118000.0,16.7307,16.8135,16.6754,16.6961,118000.0
2009-05-08 12:50:00,24.18,24.42,24.17,24.34,121200.0,16.6961,16.8619,16.6892,16.8066,121200.0
2009-05-08 12:55:00,24.36,24.58,24.36,24.54,116500.0,16.8204,16.9723,16.8204,16.9447,116500.0
2009-05-08 13:00:00,24.54,24.69,24.5,24.68,99300.0,16.9447,17.0483,16.9171,17.0414,99300.0
2009-05-08 13:05:00,24.68,24.82,24.67,24.81,91000.0,17.0414,17.1381,17.0345,17.1312,91000.0
2009-05-08 13:10:00,24.81,24.95,24.8,24.95,81100.0,17.1312,17.2278,17.1243,17.2278,81100.0
2009-05-08 13:15:00,24.94,25.0,24.86,24.95,102800.0,17.2209,17.2624,17.1657,17.2278,102800.0
2009-05-08 13:20:00,24.96,25.05,24.92,24.93,85500.0,17.2347,17.2969,17.2071,17.214,85500.0
2009-05-08 13:25:00,24.93,24.99,24.86,24.91,69900.0,17.214,17.2554,17.1657,17.2002,69900.0
2009-05-08 13:30:00,24.92,24.92,24.74,24.77,116200.0,17.2071,17.2071,17.0828,17.1035,116200.0
2009-05-08 13:35:00,24.78,24.92,24.75,24.92,71100.0,17.1104,17.2071,17.0897,17.2071,71100.0
2009-05-08 13:40:00,24.92,24.94,24.83,24.91,72700.0,17.2071,17.2209,17.145,17.2002,72700.0
2009-05-08 13:45:00,24.91,25.14,24.87,25.08,223300.0,17.2002,17.359,17.1726,17.3176,223300.0
2009-05-08 13:50:00,25.08,25.13,25.01,25.03,113300.0,17.3176,17.3521,17.2693,17.2831,113300.0
2009-05-08 13:55:00,25.03,25.04,24.91,24.96,124300.0,17.2831,17.29,17.2002,17.2347,124300.0
2009-05-08 14:00:00,24.96,25.21,24.95,25.16,238000.0,17.2347,17.4074,17.2278,17.3728,238000.0
2009-05-08 14:05:00,25.16,25.41,25.16,25.39,256100.0,17.3728,17.5455,17.3728,17.5316,256100.0
2009-05-08 14:10:00,25.38,25.57,25.3,25.49,209100.0,17.5247,17.6559,17.4695,17.6007,209100.0
2009-05-08 14:15:00,25.5,25.57,25.32,25.43,205600.0,17.6076,17.6559,17.4833,17.5593,205600.0
2009-05-08 14:20:00,25.43,25.52,25.3,25.39,125800.0,17.5593,17.6214,17.4695,17.5316,125800.0
2009-05-08 14:25:00,25.38,25.47,25.27,25.27,64600.0,17.5247,17.5869,17.4488,17.4488,64600.0
2009-05-08 14:30:00,25.28,25.34,25.27,25.34,68200.0,17.4557,17.4971,17.4488,17.4971,68200.0
2009-05-08 14:35:00,25.32,25.47,25.25,25.41,152200.0,17.4833,17.5869,17.435,17.5455,152200.0
2009-05-08 14:40:00,25.41,25.41,25.34,25.35,118300.0,17.5455,17.5455,17.4971,17.504,118300.0
2009-05-08 14:45:00,25.35,25.59,25.35,25.55,175800.0,17.504,17.6697,17.504,17.6421,175800.0
2009-05-08 14:50:00,25.55,25.61,25.5,25.6,141500.0,17.6421,17.6836,17.6076,17.6766,141500.0
2009-05-08 14:55:00,25.6,25.62,25.51,25.53,168300.0,17.6766,17.6905,17.6145,17.6283,168300.0
2009-05-08 15:00:00,25.53,25.62,25.5,25.62,149300.0,17.6283,17.6905,17.6076,17.6905,149300.0
2009-05-08 15:05:00,25.62,25.62,25.39,25.39,192900.0,17.6905,17.6905,17.5316,17.5316,192900.0
2009-05-08 15:10:00,25.39,25.43,25.18,25.18,205100.0,17.5316,17.5593,17.3866,17.3866,205100.0
2009-05-08 15:15:00,25.18,25.33,25.06,25.32,178900.0,17.3866,17.4902,17.3038,17.4833,178900.0
2009-05-08 15:20:00,25.32,25.41,25.29,25.39,148400.0,17.4833,17.5455,17.4626,17.5316,148400.0
2009-05-08 15:25:00,25.39,25.51,25.38,25.5,221200.0,17.5316,17.6145,17.5247,17.6076,221200.0
2009-05-08 15:30:00,25.5,25.56,25.34,25.52,357600.0,17.6076,17.649,17.4971,17.6214,357600.0
2009-05-08 15:35:00,25.52,25.74,25.47,25.72,373800.0,17.6214,17.7733,17.5869,17.7595,373800.0
2009-05-08 15:40:00,25.68,26.03,25.67,26.03,487100.0,17.7319,17.9736,17.725,17.9736,487100.0
2009-05-08 15:45:00,26.03,26.15,25.91,26.11,460200.0,17.9736,18.0564,17.8907,18.0288,460200.0
2009-05-08 15:50:00,26.11,26.13,25.73,25.97,826800.0,18.0288,18.0426,17.7664,17.9321,826800.0
2009-05-08 15:55:00,25.96,26.5,25.96,26.39,1245300.0,17.9252,18.2981,17.9252,18.2221,1245300.0
2009-05-11 09:30:00,25.1,25.5,25.1,25.46,121100.0,17.3314,17.6076,17.3314,17.58,121100.0
2009-05-11 09:35:00,25.46,25.52,25.08,25.25,168300.0,17.58,17.6214,17.3176,17.435,168300.0
2009-05-11 09:40:00,25.27,25.46,25.11,25.4,156900.0,17.4488,17.58,17.3383,17.5385,156900.0
2009-05-11 09:45:00,25.4,25.69,25.35,25.56,240400.0,17.5385,17.7388,17.504,17.649,240400.0
2009-05-11 09:50:00,25.57,25.67,25.38,25.65,143800.0,17.6559,17.725,17.5247,17.7112,143800.0
2009-05-11 09:55:00,25.62,25.74,25.54,25.63,95600.0,17.6905,17.7733,17.6352,17.6974,95600.0
2009-05-11 10:00:00,25.65,25.77,25.57,25.66,117900.0,17.7112,17.794,17.6559,17.7181,117900.0
2009-05-11 10:05:00,25.63,25.86,25.61,25.78,96900.0,17.6974,17.8562,17.6836,17.8009,96900.0
2009-05-11 10:10:00,25.76,25.87,25.71,25.77,99900.0,17.7871,17.8631,17.7526,17.794,99900.0
2009-05-11 10:15:00,25.76,25.82,25.67,25.77,64600.0,17.7871,17.8286,17.725,17.794,64600.0
2009-05-11 10:20:00,25.77,25.78,25.56,25.66,94500.0,17.794,17.8009,17.649,17.7181,94500.0
2009-05-11 10:25:00,25.65,25.73,25.6,25.66,72500.0,17.7112,17.7664,17.6766,17.7181,72500.0
2009-05-11 10:30:00,25.65,25.68,25.6,25.61,66900.0,17.7112,17.7319,17.6766,17.6836,66900.0
2009-05-11 10:35:00,25.6,25.64,25.55,25.58,92100.0,17.6766,17.7043,17.6421,17.6628,92100.0
2009-05-11 10:40:00,25.58,25.75,25.55,25.73,114000.0,17.6628,17.7802,17.6421,17.7664,114000.0
2009-05-11 10:45:00,25.72,25.9,25.69,25.86,78300.0,17.7595,17.8838,17.7388,17.8562,78300.0
2009-05-11 10:50:00,25.86,26.01,25.82,26.0,74000.0,17.8562,17.9597,17.8286,17.9528,74000.0
2009-05-11 10:55:00,26.0,26.0,25.84,25.89,68100.0,17.9528,17.9528,17.8424,17.8769,68100.0
2009-05-11 11:00:00,25.89,25.89,25.72,25.79,81000.0,17.8769,17.8769,17.7595,17.8078,81000.0
2009-05-11 11:05:00,25.79,25.83,25.74,25.76,71400.0,17.8078,17.8355,17.7733,17.7871,71400.0
2009-05-11 11:10:00,25.74,25.82,25.73,25.73,57300.0,17.7733,17.8286,17.7664,17.7664,57300.0
2009-05-11 11:15:00,25.74,25.84,25.74,25.77,63200.0,17.7733,17.8424,17.7733,17.794,63200.0
2009-05-11 11:20:00,25.77,25.78,25.69,25.76,33100.0,17.794,17.8009,17.7388,17.7871,33100.0
2009-05-11 11:25:00,25.75,25.77,25.58,25.6,90300.0,17.7802,17.794,17.6628,17.6766,90300.0
2009-05-11 11:30:00,25.6,25.61,25.53,25.55,88600.0,17.6766,17.6836,17.6283,17.6421,88600.0
2009-05-11 11:35:00,25.55,25.57,25.51,25.55,48400.0,17.6421,17.6559,17.6145,17.6421,48400.0
2009-05-11 11:40:00,25.55,25.57,25.52,25.56,46100.0,17.6421,17.6559,17.6214,17.649,46100.0
2009-05-11 11:45:00,25.56,25.67,25.54,25.61,48000.0,17.649,17.725,17.6352,17.6836,48000.0
2009-05-11 11:50:00,25.61,25.62,25.51,25.53,42900.0,17.6836,17.6905,17.6145,17.6283,42900.0
2009-05-11 11:55:00,25.54,25.59,25.51,25.51,42900.0,17.6352,17.6697,17.6145,17.6145,42900.0
2009-05-11 12:00:00,25.51,25.54,25.37,25.38,120700.0,17.6145,17.6352,17.5178,17.5247,120700.0
2009-05-11 12:05:00,25.38,25.44,25.32,25.36,65000.0,17.5247,17.5662,17.4833,17.5109,65000.0
2009-05-11 12:10:00,25.36,25.38,25.31,25.33,45800.0,17.5109,17.5247,17.4764,17.4902,45800.0
2009-05-11 12:15:00,25.32,25.37,25.25,25.35,53700.0,17.4833,17.5178,17.435,17.504,53700.0
2009-05-11 12:20:00,25.33,25.4,25.32,25.34,41400.0,17.4902,17.5385,17.4833,17.4971,41400.0
2009-05-11 12:25:00,25.33,25.43,25.33,25.35,20100.0,17.4902,17.5593,17.4902,17.504,20100.0
2009-05-11 12:30:00,25.35,25.39,25.31,25.37,33800.0,17.504,17.5316,17.4764,17.5178,33800.0
2009-05-11 12:35:00,25.39,25.45,25.35,25.36,47700.0,17.5316,17.5731,17.504,17.5109,47700.0
2009-05-11 12:40:00,25.37,25.39,25.32,25.37,40000.0,17.5178,17.5316,17.4833,17.5178,40000.0
2009-05-11 12:45:00,25.36,25.43,25.32,25.32,37400.0,17.5109,17.5593,17.4833,17.4833,37400.0
2009-05-11 12:50:00,25.32,25.34,25.24,25.24,45300.0,17.4833,17.4971,17.4281,17.4281,45300.0
2009-05-11 12:55:00,25.24,25.26,25.16,25.16,49000.0,17.4281,17.4419,17.3728,17.3728,49000.0
2009-05-11 13:00:00,25.16,25.18,25.02,25.02,89600.0,17.3728,17.3866,17.2762,17.2762,89600.0
2009-05-11 13:05:00,25.02,25.06,24.98,25.01,186900.0,17.2762,17.3038,17.2485,17.2693,186900.0
2009-05-11 13:10:00,25.0,25.1,25.0,25.07,62800.0,17.2624,17.3314,17.2624,17.3107,62800.0
2009-05-11 13:15:00,25.06,25.16,25.03,25.16,49100.0,17.3038,17.3728,17.2831,17.3728,49100.0
2009-05-11 13:20:00,25.12,25.16,25.07,25.11,41200.0,17.3452,17.3728,17.3107,17.3383,41200.0
2009-05-11 13:25:00,25.11,25.13,25.07,25.1,56600.0,17.3383,17.3521,17.3107,17.3314,56600.0
2009-05-11 13:30:00,25.11,25.11,25.01,25.03,53900.0,17.3383,17.3383,17.2693,17.2831,53900.0
2009-05-11 13:35:00,25.02,25.12,24.99,25.07,145000.0,17.2762,17.3452,17.2554,17.3107,145000.0
2009-05-11 13:40:00,25.07,25.13,25.04,25.1,43600.0,17.3107,17.3521,17.29,17.3314,43600.0
2009-05-11 13:45:00,25.11,25.14,25.08,25.12,33200.0,17.3383,17.359,17.3176,17.3452,33200.0
2009-05-11 13:50:00,25.12,25.14,25.11,25.12,27700.0,17.3452,17.359,17.3383,17.3452,27700.0
2009-05-11 13:55:00,25.12,25.14,24.98,24.99,91900.0,17.3452,17.359,17.2485,17.2554,91900.0
2009-05-11 14:00:00,25.0,25.01,24.96,24.98,76800.0,17.2624,17.2693,17.2347,17.2485,76800.0
2009-05-11 14:05:00,24.98,24.99,24.9,24.97,92500.0,17.2485,17.2554,17.1933,17.2416,92500.0
2009-05-11 14:10:00,24.95,25.0,24.94,24.95,57800.0,17.2278,17.2624,17.2209,17.2278,57800.0
2009-05-11 14:15:00,24.96,24.98,24.93,24.94,57500.0,17.2347,17.2485,17.214,17.2209,57500.0
2009-05-11 14:20:00,24.96,24.98,24.91,24.95,53900.0,17.2347,17.2485,17.2002,17.2278,53900.0
2009-05-11 14:25:00,24.95,25.04,24.9,25.04,109200.0,17.2278,17.29,17.1933,17.29,109200.0
2009-05-11 14:30:00,25.04,25.08,24.99,25.08,91000.0,17.29,17.3176,17.2554,17.3176,91000.0
2009-05-11 14:35:00,25.08,25.09,24.97,25.02,94100.0,17.3176,17.3245,17.2416,17.2762,94100.0
2009-05-11 14:40:00,25.02,25.06,24.99,25.03,153400.0,17.2762,17.3038,17.2554,17.2831,153400.0
2009-05-11 14:45:00,25.03,25.03,24.98,25.0,85100.0,17.2831,17.2831,17.2485,17.2624,85100.0
2009-05-11 14:50:00,25.0,25.08,24.99,25.01,136200.0,17.2624,17.3176,17.2554,17.2693,136200.0
2009-05-11 14:55:00,25.01,25.03,24.95,24.99,108300.0,17.2693,17.2831,17.2278,17.2554,108300.0
2009-05-11 15:00:00,24.99,25.01,24.91,24.93,97000.0,17.2554,17.2693,17.2002,17.214,97000.0
2009-05-11 15:05:00,24.92,24.94,24.82,24.83,249500.0,17.2071,17.2209,17.1381,17.145,249500.0
2009-05-11 15:10:00,24.82,24.91,24.82,24.88,253200.0,17.1381,17.2002,17.1381,17.1795,253200.0
2009-05-11 15:15:00,24.89,24.9,24.83,24.87,164000.0,17.1864,17.1933,17.145,17.1726,164000.0
2009-05-11 15:20:00,24.87,24.89,24.73,24.75,246000.0,17.1726,17.1864,17.0759,17.0897,246000.0
2009-05-11 15:25:00,24.76,24.89,24.75,24.81,183700.0,17.0966,17.1864,17.0897,17.1312,183700.0
2009-05-11 15:30:00,24.82,24.86,24.74,24.75,221200.0,17.1381,17.1657,17.0828,17.0897,221200.0
2009-05-11 15:35:00,24.75,24.8,24.71,24.73,266700.0,17.0897,17.1243,17.0621,17.0759,266700.0
2009-05-11 15:40:00,24.73,24.95,24.65,24.76,572400.0,17.0759,17.2278,17.0207,17.0966,572400.0
2009-05-11 15:45:00,24.78,24.86,24.74,24.82,374200.0,17.1104,17.1657,17.0828,17.1381,374200.0
2009-05-11 15:50:00,24.82,24.82,24.65,24.76,569400.0,17.1381,17.1381,17.0207,17.0966,569400.0
2009-05-11 15:55:00,24.75,24.81,24.49,24.66,1248600.0,17.0897,17.1312,16.9102,17.0276,1248600.0
2009-05-12 09:30:00,24.48,24.94,24.11,24.93,236300.0,16.9033,17.2209,16.6478,17.214,236300.0
2009-05-12 09:35:00,24.95,25.04,24.62,24.96,147500.0,17.2278,17.29,17.0,17.2347,147500.0
2009-05-12 09:40:00,24.95,24.95,24.73,24.89,111700.0,17.2278,17.2278,17.0759,17.1864,111700.0
2009-05-12 09:45:00,24.87,25.15,24.8,25.01,132900.0,17.1726,17.3659,17.1243,17.2693,132900.0
2009-05-12 09:50:00,25.0,25.34,24.96,25.25,221600.0,17.2624,17.4971,17.2347,17.435,221600.0
2009-05-12 09:55:00,25.23,25.28,25.09,25.15,109300.0,17.4212,17.4557,17.3245,17.3659,109300.0
2009-05-12 10:00:00,25.15,25.23,24.98,25.05,138300.0,17.3659,17.4212,17.2485,17.2969,138300.0
2009-05-12 10:05:00,25.05,25.05,24.85,24.97,120000.0,17.2969,17.2969,17.1588,17.2416,120000.0
2009-05-12 10:10:00,24.97,24.99,24.72,24.73,80500.0,17.2416,17.2554,17.069,17.0759,80500.0
2009-05-12 10:15:00,24.73,24.96,24.72,24.94,90500.0,17.0759,17.2347,17.069,17.2209,90500.0
2009-05-12 10:20:00,24.93,25.27,24.88,25.24,80100.0,17.214,17.4488,17.1795,17.4281,80100.0
2009-05-12 10:25:00,25.24,25.25,25.01,25.08,54600.0,17.4281,17.435,17.2693,17.3176,54600.0
2009-05-12 10:30:00,25.08,25.11,24.9,24.93,60700.0,17.3176,17.3383,17.1933,17.214,60700.0
2009-05-12 10:35:00,24.95,24.98,24.87,24.89,36200.0,17.2278,17.2485,17.1726,17.1864,36200.0
2009-05-12 10:40:00,24.91,24.99,24.83,24.96,37300.0,17.2002,17.2554,17.145,17.2347,37300.0
2009-05-12 10:45:00,24.96,25.1,24.96,25.08,42700.0,17.2347,17.3314,17.2347,17.3176,42700.0
2009-05-12 10:50:00,25.08,25.12,25.01,25.07,35900.0,17.3176,17.3452,17.2693,17.3107,35900.0
2009-05-12 10:55:00,25.07,25.1,24.97,25.07,42300.0,17.3107,17.3314,17.2416,17.3107,42300.0
2009-05-12 11:00:00,25.08,25.09,24.95,24.97,33400.0,17.3176,17.3245,17.2278,17.2416,33400.0
2009-05-12 11:05:00,24.97,25.1,24.96,24.96,41100.0,17.2416,17.3314,17.2347,17.2347,41100.0
2009-05-12 11:10:00,24.97,24.97,24.89,24.97,33400.0,17.2416,17.2416,17.1864,17.2416,33400.0
2009-05-12 11:15:00,24.97,24.99,24.89,24.96,29800.0,17.2416,17.2554,17.1864,17.2347,29800.0
2009-05-12 11:20:00,24.97,24.98,24.81,24.84,50300.0,17.2416,17.2485,17.1312,17.1519,50300.0
2009-05-12 11:25:00,24.83,24.95,24.81,24.95,102400.0,17.145,17.2278,17.1312,17.2278,102400.0
2009-05-12 11:30:00,24.95,25.02,24.95,24.96,59400.0,17.2278,17.2762,17.2278,17.2347,59400.0
2009-05-12 11:35:00,24.97,25.05,24.97,24.99,45000.0,17.2416,17.2969,17.2416,17.2554,45000.0
2009-05-12 11:40:00,24.98,25.0,24.95,24.97,34900.0,17.2485,17.2624,17.2278,17.2416,34900.0
2009-05-12 11:45:00,24.96,24.98,24.9,24.91,70300.0,17.2347,17.2485,17.1933,17.2002,70300.0
2009-05-12 11:50:00,24.88,24.96,24.88,24.92,99000.0,17.1795,17.2347,17.1795,17.2071,99000.0
2009-05-12 11:55:00,24.91,25.0,24.9,25.0,43400.0,17.2002,17.2624,17.1933,17.2624,43400.0
2009-05-12 12:00:00,24.99,25.04,24.99,25.0,37700.0,17.2554,17.29,17.2554,17.2624,37700.0
2009-05-12 12:05:00,25.0,25.0,24.87,24.87,66500.0,17.2624,17.2624,17.1726,17.1726,66500.0
2009-05-12 12:10:00,24.85,24.92,24.85,24.88,49200.0,17.1588,17.2071,17.1588,17.1795,49200.0
2009-05-12 12:15:00,24.88,24.89,24.77,24.8,74100.0,17.1795,17.1864,17.1035,17.1243,74100.0
2009-05-12 12:20:00,24.8,24.81,24.75,24.77,56800.0,17.1243,17.1312,17.0897,17.1035,56800.0
2009-05-12 12:25:00,24.77,24.83,24.74,24.77,28500.0,17.1035,17.145,17.0828,17.1035,28500.0
2009-05-12 12:30:00,24.78,24.83,24.73,24.74,33500.0,17.1104,17.145,17.0759,17.0828,33500.0
2009-05-12 12:35:00,24.73,24.76,24.7,24.76,43700.0,17.0759,17.0966,17.0552,17.0966,43700.0
2009-05-12 12:40:00,24.76,24.79,24.73,24.73,59000.0,17.0966,17.1173,17.0759,17.0759,59000.0
2009-05-12 12:45:00,24.73,24.81,24.73,24.81,45200.0,17.0759,17.1312,17.0759,17.1312,45200.0
2009-05-12 12:50:00,24.78,24.8,24.74,24.74,35500.0,17.1104,17.1243,17.0828,17.0828,35500.0
2009-05-12 12:55:00,24.73,24.74,24.64,24.65,34200.0,17.0759,17.0828,17.0138,17.0207,34200.0
2009-05-12 13:00:00,24.65,24.72,24.64,24.69,59300.0,17.0207,17.069,17.0138,17.0483,59300.0
2009-05-12 13:05:00,24.69,24.69,24.59,24.61,54400.0,17.0483,17.0483,16.9792,16.9931,54400.0
2009-05-12 13:10:00,24.61,24.66,24.61,24.64,28000.0,16.9931,17.0276,16.9931,17.0138,28000.0
2009-05-12 13:15:00,24.65,24.71,24.62,24.69,41200.0,17.0207,17.0621,17.0,17.0483,41200.0
2009-05-12 13:20:00,24.7,24.84,24.68,24.77,67300.0,17.0552,17.1519,17.0414,17.1035,67300.0
2009-05-12 13:25:00,24.76,24.8,24.75,24.79,53900.0,17.0966,17.1243,17.0897,17.1173,53900.0
2009-05-12 13:30:00,24.8,24.82,24.77,24.81,98500.0,17.1243,17.1381,17.1035,17.1312,98500.0
2009-05-12 13:35:00,24.8,24.83,24.79,24.81,130600.0,17.1243,17.145,17.1173,17.1312,130600.0
2009-05-12 13:40:00,24.81,24.82,24.79,24.8,62000.0,17.1312,17.1381,17.1173,17.1243,62000.0
2009-05-12 13:45:00,24.8,24.86,24.8,24.86,54400.0,17.1243,17.1657,17.1243,17.1657,54400.0
2009-05-12 13:50:00,24.86,24.92,24.83,24.87,65400.0,17.1657,17.2071,17.145,17.1726,65400.0
2009-05-12 13:55:00,24.85,24.87,24.8,24.85,41000.0,17.1588,17.1726,17.1243,17.1588,41000.0
2009-05-12 14:00:00,24.84,24.85,24.81,24.84,99300.0,17.1519,17.1588,17.1312,17.1519,99300.0
2009-05-12 14:05:00,24.84,24.85,24.81,24.84,71000.0,17.1519,17.1588,17.1312,17.1519,71000.0
2009-05-12 14:10:00,24.84,24.87,24.8,24.85,61500.0,17.1519,17.1726,17.1243,17.1588,61500.0
2009-05-12 14:15:00,24.85,24.95,24.85,24.94,80800.0,17.1588,17.2278,17.1588,17.2209,80800.0
2009-05-12 14:20:00,24.94,25.17,24.93,25.09,94500.0,17.2209,17.3797,17.214,17.3245,94500.0
2009-05-12 14:25:00,25.11,25.13,24.99,25.0,56800.0,17.3383,17.3521,17.2554,17.2624,56800.0
2009-05-12 14:30:00,24.99,25.05,24.95,25.02,42800.0,17.2554,17.2969,17.2278,17.2762,42800.0
2009-05-12 14:35:00,25.03,25.2,25.0,25.2,43700.0,17.2831,17.4004,17.2624,17.4004,43700.0
2009-05-12 14:40:00,25.2,25.33,25.17,25.28,105600.0,17.4004,17.4902,17.3797,17.4557,105600.0
2009-05-12 14:45:00,25.28,25.28,25.14,25.23,79400.0,17.4557,17.4557,17.359,17.4212,79400.0
2009-05-12 14:50:00,25.22,25.44,25.21,25.42,107700.0,17.4143,17.5662,17.4074,17.5524,107700.0
2009-05-12 14:55:00,25.42,25.59,25.42,25.47,165200.0,17.5524,17.6697,17.5524,17.5869,165200.0
2009-05-12 15:00:00,25.48,25.66,25.47,25.59,125500.0,17.5938,17.7181,17.5869,17.6697,125500.0
2009-05-12 15:05:00,25.59,25.69,25.57,25.61,126400.0,17.6697,17.7388,17.6559,17.6836,126400.0
2009-05-12 15:10:00,25.62,25.64,25.44,25.5,197000.0,17.6905,17.7043,17.5662,17.6076,197000.0
2009-05-12 15:15:00,25.49,25.5,25.44,25.47,148200.0,17.6007,17.6076,17.5662,17.5869,148200.0
2009-05-12 15:20:00,25.47,25.5,25.39,25.5,85000.0,17.5869,17.6076,17.5316,17.6076,85000.0
2009-05-12 15:25:00,25.5,25.7,25.5,25.59,166700.0,17.6076,17.7457,17.6076,17.6697,166700.0
2009-05-12 15:30:00,25.59,25.61,25.48,25.53,111500.0,17.6697,17.6836,17.5938,17.6283,111500.0
2009-05-12 15:35:00,25.53,25.56,25.46,25.46,107900.0,17.6283,17.649,17.58,17.58,107900.0
2009-05-12 15:40:00,25.47,25.47,25.18,25.23,236700.0,17.5869,17.5869,17.3866,17.4212,236700.0
2009-05-12 15:45:00,25.23,25.3,25.1,25.2,241800.0,17.4212,17.4695,17.3314,17.4004,241800.0
2009-05-12 15:50:00,25.2,25.25,25.05,25.16,557700.0,17.4004,17.435,17.2969,17.3728,557700.0
2009-05-12 15:55:00,25.17,25.28,25.1,25.26,539700.0,17.3797,17.4557,17.3314,17.4419,539700.0
2009-05-13 09:30:00,24.85,24.99,24.45,24.92,119300.0,17.1588,17.2554,16.8826,17.2071,119300.0
2009-05-13 09:35:00,24.95,25.05,24.78,24.83,142100.0,17.2278,17.2969,17.1104,17.145,142100.0
2009-05-13 09:40:00,24.81,25.02,24.79,24.92,89500.0,17.1312,17.2762,17.1173,17.2071,89500.0
2009-05-13 09:45:00,24.93,25.07,24.79,25.03,83800.0,17.214,17.3107,17.1173,17.2831,83800.0
2009-05-13 09:50:00,25.06,25.29,25.04,25.21,142800.0,17.3038,17.4626,17.29,17.4074,142800.0
2009-05-13 09:55:00,25.2,25.27,25.12,25.21,57300.0,17.4004,17.4488,17.3452,17.4074,57300.0
2009-05-13 10:00:00,25.21,25.21,25.04,25.06,72200.0,17.4074,17.4074,17.29,17.3038,72200.0
2009-05-13 10:05:00,25.06,25.22,25.0,25.07,64500.0,17.3038,17.4143,17.2624,17.3107,64500.0
2009-05-13 10:10:00,25.09,25.23,25.02,25.19,62000.0,17.3245,17.4212,17.2762,17.3935,62000.0
2009-05-13 10:15:00,25.19,25.28,25.05,25.09,59600.0,17.3935,17.4557,17.2969,17.3245,59600.0
2009-05-13 10:20:00,25.13,25.13,24.99,25.1,37800.0,17.3521,17.3521,17.2554,17.3314,37800.0
2009-05-13 10:25:00,25.11,25.16,24.99,25.0,75500.0,17.3383,17.3728,17.2554,17.2624,75500.0
2009-05-13 10:30:00,24.99,25.04,24.92,25.03,61300.0,17.2554,17.29,17.2071,17.2831,61300.0
2009-05-13 10:35:00,25.02,25.04,24.9,24.93,49200.0,17.2762,17.29,17.1933,17.214,49200.0
2009-05-13 10:40:00,24.92,24.92,24.82,24.87,52200.0,17.2071,17.2071,17.1381,17.1726,52200.0
2009-05-13 10:45:00,24.86,24.92,24.79,24.88,45400.0,17.1657,17.2071,17.1173,17.1795,45400.0
2009-05-13 10:50:00,24.89,24.9,24.79,24.84,33800.0,17.1864,17.1933,17.1173,17.1519,33800.0
2009-05-13 10:55:00,24.84,24.93,24.77,24.86,49400.0,17.1519,17.214,17.1035,17.1657,49400.0
2009-05-13 11:00:00,24.86,24.89,24.78,24.84,41700.0,17.1657,17.1864,17.1104,17.1519,41700.0
2009-05-13 11:05:00,24.85,24.9,24.79,24.83,35200.0,17.1588,17.1933,17.1173,17.145,35200.0
2009-05-13 11:10:00,24.83,24.99,24.81,24.9,34100.0,17.145,17.2554,17.1312,17.1933,34100.0
2009-05-13 11:15:00,24.88,24.94,24.85,24.93,20600.0,17.1795,17.2209,17.1588,17.214,20600.0
2009-05-13 11:20:00,24.93,25.02,24.93,24.94,33400.0,17.214,17.2762,17.214,17.2209,33400.0
2009-05-13 11:25:00,24.95,24.97,24.89,24.95,23000.0,17.2278,17.2416,17.1864,17.2278,23000.0
2009-05-13 11:30:00,24.95,25.0,24.9,24.98,46200.0,17.2278,17.2624,17.1933,17.2485,46200.0
2009-05-13 11:35:00,24.99,24.99,24.92,24.93,33200.0,17.2554,17.2554,17.2071,17.214,33200.0
2009-05-13 11:40:00,24.94,25.03,24.93,24.97,49600.0,17.2209,17.2831,17.214,17.2416,49600.0
2009-05-13 11:45:00,24.98,25.05,24.95,25.04,35600.0,17.2485,17.2969,17.2278,17.29,35600.0
2009-05-13 11:50:00,25.04,25.05,25.0,25.02,27900.0,17.29,17.2969,17.2624,17.2762,27900.0
2009-05-13 11:55:00,25.02,25.04,24.96,24.98,24700.0,17.2762,17.29,17.2347,17.2485,24700.0
2009-05-13 12:00:00,24.97,25.06,24.97,25.02,44300.0,17.2416,17.3038,17.2416,17.2762,44300.0
2009-05-13 12:05:00,25.02,25.02,24.96,25.02,22000.0,17.2762,17.2762,17.2347,17.2762,22000.0
2009-05-13 12:10:00,25.03,25.15,25.02,25.11,76800.0,17.2831,17.3659,17.2762,17.3383,76800.0
2009-05-13 12:15:00,25.11,25.12,25.04,25.07,35800.0,17.3383,17.3452,17.29,17.3107,35800.0
2009-05-13 12:20:00,25.07,25.1,25.05,25.09,26000.0,17.3107,17.3314,17.2969,17.3245,26000.0
2009-05-13 12:25:00,25.07,25.12,25.07,25.1,21700.0,17.3107,17.3452,17.3107,17.3314,21700.0
2009-05-13 12:30:00,25.1,25.11,25.0,25.03,125800.0,17.3314,17.3383,17.2624,17.2831,125800.0
2009-05-13 12:35:00,25.03,25.04,24.92,24.93,38600.0,17.2831,17.29,17.2071,17.214,38600.0
2009-05-13 12:40:00,24.93,24.95,24.91,24.92,40800.0,17.214,17.2278,17.2002,17.2071,40800.0
2009-05-13 12:45:00,24.92,24.93,24.67,24.75,326600.0,17.2071,17.214,17.0345,17.0897,326600.0
2009-05-13 12:50:00,24.75,24.8,24.7,24.74,57100.0,17.0897,17.1243,17.0552,17.0828,57100.0
2009-05-13 12:55:00,24.73,24.74,24.67,24.67,31400.0,17.0759,17.0828,17.0345,17.0345,31400.0
2009-05-13 13:00:00,24.67,24.75,24.67,24.73,29900.0,17.0345,17.0897,17.0345,17.0759,29900.0
2009-05-13 13:05:00,24.73,24.74,24.65,24.65,64000.0,17.0759,17.0828,17.0207,17.0207,64000.0
2009-05-13 13:10:00,24.65,24.7,24.61,24.67,76200.0,17.0207,17.0552,16.9931,17.0345,76200.0
2009-05-13 13:15:00,24.65,24.71,24.64,24.7,34800.0,17.0207,17.0621,17.0138,17.0552,34800.0
2009-05-13 13:20:00,24.69,24.7,24.64,24.69,34500.0,17.0483,17.0552,17.0138,17.0483,34500.0
2009-05-13 13:25:00,24.68,24.7,24.59,24.61,48000.0,17.0414,17.0552,16.9792,16.9931,48000.0
2009-05-13 13:30:00,24.62,24.65,24.54,24.59,42700.0,17.0,17.0207,16.9447,16.9792,42700.0
2009-05-13 13:35:00,24.6,24.69,24.57,24.68,47100.0,16.9862,17.0483,16.9654,17.0414,47100.0
2009-05-13 13:40:00,24.68,24.69,24.56,24.56,37200.0,17.0414,17.0483,16.9585,16.9585,37200.0
2009-05-13 13:45:00,24.56,24.67,24.53,24.67,27700.0,16.9585,17.0345,16.9378,17.0345,27700.0
2009-05-13 13:50:00,24.67,24.78,24.65,24.73,99900.0,17.0345,17.1104,17.0207,17.0759,99900.0
2009-05-13 13:55:00,24.73,24.73,24.61,24.68,36900.0,17.0759,17.0759,16.9931,17.0414,36900.0
2009-05-13 14:00:00,24.68,24.7,24.51,24.51,82500.0,17.0414,17.0552,16.924,16.924,82500.0
2009-05-13 14:05:00,24.53,24.57,24.51,24.55,35600.0,16.9378,16.9654,16.924,16.9516,35600.0
2009-05-13 14:10:00,24.54,24.58,24.47,24.51,86500.0,16.9447,16.9723,16.8964,16.924,86500.0
2009-05-13 14:15:00,24.52,24.53,24.33,24.33,86400.0,16.9309,16.9378,16.7997,16.7997,86400.0
2009-05-13 14:20:00,24.34,24.43,24.32,24.37,107800.0,16.8066,16.8688,16.7928,16.8273,107800.0
2009-05-13 14:25:00,24.39,24.53,24.35,24.38,93900.0,16.8411,16.9378,16.8135,16.8342,93900.0
2009-05-13 14:30:00,24.37,24.42,24.33,24.38,69000.0,16.8273,16.8619,16.7997,16.8342,69000.0
2009-05-13 14:35:00,24.38,24.46,24.35,24.44,77900.0,16.8342,16.8895,16.8135,16.8757,77900.0
2009-05-13 14:40:00,24.43,24.51,24.39,24.49,29500.0,16.8688,16.924,16.8411,16.9102,29500.0
2009-05-13 14:45:00,24.49,24.49,24.4,24.44,23100.0,16.9102,16.9102,16.8481,16.8757,23100.0
2009-05-13 14:50:00,24.42,24.52,24.42,24.43,41300.0,16.8619,16.9309,16.8619,16.8688,41300.0
2009-05-13 14:55:00,24.43,24.53,24.42,24.52,63000.0,16.8688,16.9378,16.8619,16.9309,63000.0
2009-05-13 15:00:00,24.51,24.53,24.34,24.35,83700.0,16.924,16.9378,16.8066,16.8135,83700.0
2009-05-13 15:05:00,24.35,24.45,24.35,24.41,107800.0,16.8135,16.8826,16.8135,16.855,107800.0
2009-05-13 15:10:00,24.42,24.45,24.28,24.33,92500.0,16.8619,16.8826,16.7652,16.7997,92500.0
2009-05-13 15:15:00,24.33,24.36,24.27,24.36,106800.0,16.7997,16.8204,16.7583,16.8204,106800.0
2009-05-13 15:20:00,24.36,24.47,24.26,24.41,133300.0,16.8204,16.8964,16.7514,16.855,133300.0
2009-05-13 15:25:00,24.39,24.4,24.21,24.27,96900.0,16.8411,16.8481,16.7169,16.7583,96900.0
2009-05-13 15:30:00,24.26,24.36,24.24,24.34,133500.0,16.7514,16.8204,16.7376,16.8066,133500.0
2009-05-13 15:35:00,24.34,24.38,24.2,24.22,137800.0,16.8066,16.8342,16.71,16.7238,137800.0
2009-05-13 15:40:00,24.21,24.24,24.05,24.15,280000.0,16.7169,16.7376,16.6064,16.6754,280000.0
2009-05-13 15:45:00,24.16,24.25,24.12,24.2,279800.0,16.6823,16.7445,16.6547,16.71,279800.0
2009-05-13 15:50:00,24.21,24.27,24.1,24.16,459300.0,16.7169,16.7583,16.6409,16.6823,459300.0
2009-05-13 15:55:00,24.15,24.28,24.13,24.27,701900.0,16.6754,16.7652,16.6616,16.7583,701900.0
2009-05-14 09:30:00,24.05,24.44,23.88,24.28,128300.0,16.6064,16.8757,16.489,16.7652,128300.0
2009-05-14 09:35:00,24.35,24.58,24.26,24.36,81700.0,16.8135,16.9723,16.7514,16.8204,81700.0
2009-05-14 09:40:00,24.36,24.6,24.33,24.53,50000.0,16.8204,16.9862,16.7997,16.9378,50000.0
2009-05-14 09:45:00,24.5,24.56,24.24,24.3,77100.0,16.9171,16.9585,16.7376,16.779,77100.0
2009-05-14 09:50:00,24.3,24.46,24.28,24.36,67000.0,16.779,16.8895,16.7652,16.8204,67000.0
2009-05-14 09:55:00,24.36,24.36,24.06,24.08,86200.0,16.8204,16.8204,16.6133,16.6271,86200.0
2009-05-14 10:00:00,24.1,24.24,24.04,24.21,106400.0,16.6409,16.7376,16.5995,16.7169,106400.0
2009-05-14 10:05:00,24.22,24.28,24.08,24.1,78800.0,16.7238,16.7652,16.6271,16.6409,78800.0
2009-05-14 10:10:00,24.11,24.36,24.11,24.29,36500.0,16.6478,16.8204,16.6478,16.7721,36500.0
2009-05-14 10:15:00,24.31,24.39,24.24,24.31,31500.0,16.7859,16.8411,16.7376,16.7859,31500.0
2009-05-14 10:20:00,24.32,24.45,24.26,24.38,30700.0,16.7928,16.8826,16.7514,16.8342,30700.0
2009-05-14 10:25:00,24.36,24.43,24.31,24.36,28300.0,16.8204,16.8688,16.7859,16.8204,28300.0
2009-05-14 10:30:00,24.35,24.46,24.35,24.44,38900.0,16.8135,16.8895,16.8135,16.8757,38900.0
2009-05-14 10:35:00,24.45,24.54,24.33,24.34,38400.0,16.8826,16.9447,16.7997,16.8066,38400.0
2009-05-14 10:40:00,24.33,24.51,24.33,24.42,40000.0,16.7997,16.924,16.7997,16.8619,40000.0
2009-05-14 10:45:00,24.42,24.54,24.4,24.51,43700.0,16.8619,16.9447,16.8481,16.924,43700.0
2009-05-14 10:50:00,24.51,24.68,24.51,24.56,51500.0,16.924,17.0414,16.924,16.9585,51500.0
2009-05-14 10:55:00,24.54,24.65,24.54,24.65,32100.0,16.9447,17.0207,16.9447,17.0207,32100.0
2009-05-14 11:00:00,24.65,24.72,24.6,24.61,28700.0,17.0207,17.069,16.9862,16.9931,28700.0
2009-05-14 11:05:00,24.61,24.67,24.56,24.65,42400.0,16.9931,17.0345,16.9585,17.0207,42400.0
2009-05-14 11:10:00,24.63,24.84,24.63,24.83,56100.0,17.0069,17.1519,17.0069,17.145,56100.0
2009-05-14 11:15:00,24.82,24.9,24.8,24.86,59200.0,17.1381,17.1933,17.1243,17.1657,59200.0
2009-05-14 11:20:00,24.85,24.94,24.8,24.82,53000.0,17.1588,17.2209,17.1243,17.1381,53000.0
2009-05-14 11:25:00,24.82,24.95,24.82,24.92,47800.0,17.1381,17.2278,17.1381,17.2071,47800.0
2009-05-14 11:30:00,24.92,24.97,24.86,24.86,42000.0,17.2071,17.2416,17.1657,17.1657,42000.0
2009-05-14 11:35:00,24.86,24.89,24.85,24.86,31800.0,17.1657,17.1864,17.1588,17.1657,31800.0
2009-05-14 11:40:00,24.86,24.92,24.79,24.82,52800.0,17.1657,17.2071,17.1173,17.1381,52800.0
2009-05-14 11:45:00,24.82,24.82,24.71,24.72,38600.0,17.1381,17.1381,17.0621,17.069,38600.0
2009-05-14 11:50:00,24.72,24.73,24.7,24.71,22200.0,17.069,17.0759,17.0552,17.0621,22200.0
2009-05-14 11:55:00,24.7,24.77,24.69,24.71,22300.0,17.0552,17.1035,17.0483,17.0621,22300.0
2009-05-14 12:00:00,24.72,24.89,24.7,24.87,44200.0,17.069,17.1864,17.0552,17.1726,44200.0
2009-05-14 12:05:00,24.87,24.92,24.82,24.84,41400.0,17.1726,17.2071,17.1381,17.1519,41400.0
2009-05-14 12:10:00,24.85,25.0,24.84,24.93,44500.0,17.1588,17.2624,17.1519,17.214,44500.0
2009-05-14 12:15:00,24.93,25.06,24.93,25.03,60000.0,17.214,17.3038,17.214,17.2831,60000.0
2009-05-14 12:20:00,25.03,25.05,24.95,25.03,42200.0,17.2831,17.2969,17.2278,17.2831,42200.0
2009-05-14 12:25:00,25.04,25.06,24.97,24.98,41000.0,17.29,17.3038,17.2416,17.2485,41000.0
2009-05-14 12:30:00,24.98,25.07,24.98,25.03,28700.0,17.2485,17.3107,17.2485,17.2831,28700.0
2009-05-14 12:35:00,25.03,25.1,25.02,25.1,28500.0,17.2831,17.3314,17.2762,17.3314,28500.0
2009-05-14 12:40:00,25.1,25.1,25.0,25.09,56700.0,17.3314,17.3314,17.2624,17.3245,56700.0
2009-05-14 12:45:00,25.09,25.15,25.07,25.15,39700.0,17.3245,17.3659,17.3107,17.3659,39700.0
2009-05-14 12:50:00,25.16,25.17,25.02,25.08,36000.0,17.3728,17.3797,17.2762,17.3176,36000.0
2009-05-14 12:55:00,25.09,25.11,24.9,24.92,30000.0,17.3245,17.3383,17.1933,17.2071,30000.0
2009-05-14 13:00:00,24.92,24.93,24.84,24.92,51600.0,17.2071,17.214,17.1519,17.2071,51600.0
2009-05-14 13:05:00,24.91,24.93,24.87,24.9,24700.0,17.2002,17.214,17.1726,17.1933,24700.0
2009-05-14 13:10:00,24.9,24.94,24.81,24.82,33300.0,17.1933,17.2209,17.1312,17.1381,33300.0
2009-05-14 13:15:00,24.82,24.89,24.82,24.85,57000.0,17.1381,17.1864,17.1381,17.1588,57000.0
2009-05-14 13:20:00,24.85,24.87,24.77,24.77,24700.0,17.1588,17.1726,17.1035,17.1035,24700.0
2009-05-14 13:25:00,24.76,24.81,24.72,24.78,24700.0,17.0966,17.1312,17.069,17.1104,24700.0
2009-05-14 13:30:00,24.77,24.88,24.75,24.88,18300.0,17.1035,17.1795,17.0897,17.1795,18300.0
2009-05-14 13:35:00,24.88,24.93,24.84,24.84,30300.0,17.1795,17.214,17.1519,17.1519,30300.0
2009-05-14 13:40:00,24.85,24.91,24.84,24.87,38500.0,17.1588,17.2002,17.1519,17.1726,38500.0
2009-05-14 13:45:00,24.86,25.0,24.86,25.0,59000.0,17.1657,17.2624,17.1657,17.2624,59000.0
2009-05-14 13:50:00,24.99,25.08,24.98,25.03,78100.0,17.2554,17.3176,17.2485,17.2831,78100.0
2009-05-14 13:55:00,25.05,25.05,24.94,24.94,22800.0,17.2969,17.2969,17.2209,17.2209,22800.0
2009-05-14 14:00:00,24.95,25.09,24.95,25.04,52700.0,17.2278,17.3245,17.2278,17.29,52700.0
2009-05-14 14:05:00,25.05,25.14,25.03,25.11,50200.0,17.2969,17.359,17.2831,17.3383,50200.0
2009-05-14 14:10:00,25.11,25.23,25.07,25.17,63200.0,17.3383,17.4212,17.3107,17.3797,63200.0
2009-05-14 14:15:00,25.17,25.25,25.13,25.25,58600.0,17.3797,17.435,17.3521,17.435,58600.0
2009-05-14 14:20:00,25.25,25.29,25.23,25.25,70200.0,17.435,17.4626,17.4212,17.435,70200.0
2009-05-14 14:25:00,25.26,25.26,25.15,25.2,63800.0,17.4419,17.4419,17.3659,17.4004,63800.0
2009-05-14 14:30:00,25.21,25.27,25.16,25.24,41200.0,17.4074,17.4488,17.3728,17.4281,41200.0
2009-05-14 14:35:00,25.25,25.38,25.23,25.38,88600.0,17.435,17.5247,17.4212,17.5247,88600.0
2009-05-14 14:40:00,25.39,25.43,25.31,25.4,117300.0,17.5316,17.5593,17.4764,17.5385,117300.0
2009-05-14 14:45:00,25.41,25.43,25.32,25.37,114900.0,17.5455,17.5593,17.4833,17.5178,114900.0
2009-05-14 14:50:00,25.4,25.41,25.36,25.36,82200.0,17.5385,17.5455,17.5109,17.5109,82200.0
2009-05-14 14:55:00,25.36,25.41,25.3,25.4,122700.0,17.5109,17.5455,17.4695,17.5385,122700.0
2009-05-14 15:00:00,25.41,25.45,25.36,25.4,95100.0,17.5455,17.5731,17.5109,17.5385,95100.0
2009-05-14 15:05:00,25.4,25.42,25.32,25.33,135300.0,17.5385,17.5524,17.4833,17.4902,135300.0
2009-05-14 15:10:00,25.32,25.4,25.3,25.38,81900.0,17.4833,17.5385,17.4695,17.5247,81900.0
2009-05-14 15:15:00,25.38,25.47,25.28,25.44,90300.0,17.5247,17.5869,17.4557,17.5662,90300.0
2009-05-14 15:20:00,25.44,25.48,25.3,25.35,142200.0,17.5662,17.5938,17.4695,17.504,142200.0
2009-05-14 15:25:00,25.35,25.41,25.28,25.31,94500.0,17.504,17.5455,17.4557,17.4764,94500.0
2009-05-14 15:30:00,25.31,25.31,25.09,25.1,138000.0,17.4764,17.4764,17.3245,17.3314,138000.0
2009-05-14 15:35:00,25.1,25.2,25.04,25.11,120600.0,17.3314,17.4004,17.29,17.3383,120600.0
2009-05-14 15:40:00,25.11,25.35,25.1,25.28,253000.0,17.3383,17.504,17.3314,17.4557,253000.0
2009-05-14 15:45:00,25.27,25.39,25.25,25.35,195400.0,17.4488,17.5316,17.435,17.504,195400.0
2009-05-14 15:50:00,25.35,25.4,25.23,25.29,335000.0,17.504,17.5385,17.4212,17.4626,335000.0
2009-05-14 15:55:00,25.28,25.39,25.22,25.27,605100.0,17.4557,17.5316,17.4143,17.4488,605100.0
2009-05-15 09:30:00,25.65,25.65,25.15,25.19,554700.0,17.7112,17.7112,17.3659,17.3935,554700.0
2009-05-15 09:35:00,25.2,25.31,24.95,25.14,264300.0,17.4004,17.4764,17.2278,17.359,264300.0
2009-05-15 09:40:00,25.13,25.13,24.86,25.05,182100.0,17.3521,17.3521,17.1657,17.2969,182100.0
2009-05-15 09:45:00,25.05,25.4,25.04,25.34,103100.0,17.2969,17.5385,17.29,17.4971,103100.0
2009-05-15 09:50:00,25.37,25.38,25.24,25.36,80900.0,17.5178,17.5247,17.4281,17.5109,80900.0
2009-05-15 09:55:00,25.35,25.36,25.09,25.11,65000.0,17.504,17.5109,17.3245,17.3383,65000.0
2009-05-15 10:00:00,25.12,25.18,25.0,25.02,63700.0,17.3452,17.3866,17.2624,17.2762,63700.0
2009-05-15 10:05:00,25.02,25.23,25.01,25.22,57700.0,17.2762,17.4212,17.2693,17.4143,57700.0
2009-05-15 10:10:00,25.21,25.21,25.02,25.15,58300.0,17.4074,17.4074,17.2762,17.3659,58300.0
2009-05-15 10:15:00,25.14,25.24,25.06,25.21,47900.0,17.359,17.4281,17.3038,17.4074,47900.0
2009-05-15 10:20:00,25.21,25.21,25.1,25.13,34400.0,17.4074,17.4074,17.3314,17.3521,34400.0
2009-05-15 10:25:00,25.16,25.27,25.14,25.25,37900.0,17.3728,17.4488,17.359,17.435,37900.0
2009-05-15 10:30:00,25.26,25.37,25.2,25.35,57500.0,17.4419,17.5178,17.4004,17.504,57500.0
2009-05-15 10:35:00,25.37,25.48,25.34,25.47,59900.0,17.5178,17.5938,17.4971,17.5869,59900.0
2009-05-15 10:40:00,25.47,25.53,25.42,25.42,38400.0,17.5869,17.6283,17.5524,17.5524,38400.0
2009-05-15 10:45:00,25.42,25.45,25.39,25.43,32000.0,17.5524,17.5731,17.5316,17.5593,32000.0
2009-05-15 10:50:00,25.43,25.45,25.37,25.39,22400.0,17.5593,17.5731,17.5178,17.5316,22400.0
2009-05-15 10:55:00,25.39,25.42,25.37,25.37,29700.0,17.5316,17.5524,17.5178,17.5178,29700.0
2009-05-15 11:00:00,25.39,25.52,25.37,25.51,77500.0,17.5316,17.6214,17.5178,17.6145,77500.0
2009-05-15 11:05:00,25.51,25.52,25.38,25.4,59800.0,17.6145,17.6214,17.5247,17.5385,59800.0
2009-05-15 11:10:00,25.4,25.42,25.28,25.35,49600.0,17.5385,17.5524,17.4557,17.504,49600.0
2009-05-15 11:15:00,25.35,25.35,25.25,25.28,28700.0,17.504,17.504,17.435,17.4557,28700.0
2009-05-15 11:20:00,25.27,25.27,25.14,25.2,40500.0,17.4488,17.4488,17.359,17.4004,40500.0
2009-05-15 11:25:00,25.2,25.2,25.01,25.08,68000.0,17.4004,17.4004,17.2693,17.3176,68000.0
2009-05-15 11:30:00,25.1,25.11,24.88,24.89,107000.0,17.3314,17.3383,17.1795,17.1864,107000.0
2009-05-15 11:35:00,24.88,24.95,24.73,24.73,152300.0,17.1795,17.2278,17.0759,17.0759,152300.0
2009-05-15 11:40:00,24.74,24.82,24.67,24.76,105900.0,17.0828,17.1381,17.0345,17.0966,105900.0
2009-05-15 11:45:00,24.77,24.82,24.73,24.76,81100.0,17.1035,17.1381,17.0759,17.0966,81100.0
2009-05-15 11:50:00,24.76,24.79,24.6,24.67,82700.0,17.0966,17.1173,16.9862,17.0345,82700.0
2009-05-15 11:55:00,24.68,24.72,24.5,24.52,69300.0,17.0414,17.069,16.9171,16.9309,69300.0
2009-05-15 12:00:00,24.52,24.62,24.42,24.6,120000.0,16.9309,17.0,16.8619,16.9862,120000.0
2009-05-15 12:05:00,24.6,24.67,24.49,24.5,82700.0,16.9862,17.0345,16.9102,16.9171,82700.0
2009-05-15 12:10:00,24.5,24.58,24.5,24.55,29100.0,16.9171,16.9723,16.9171,16.9516,29100.0
2009-05-15 12:15:00,24.55,24.58,24.5,24.52,42300.0,16.9516,16.9723,16.9171,16.9309,42300.0
2009-05-15 12:20:00,24.53,24.68,24.51,24.62,51900.0,16.9378,17.0414,16.924,17.0,51900.0
2009-05-15 12:25:00,24.62,24.69,24.53,24.57,65700.0,17.0,17.0483,16.9378,16.9654,65700.0
2009-05-15 12:30:00,24.57,24.65,24.55,24.57,59900.0,16.9654,17.0207,16.9516,16.9654,59900.0
2009-05-15 12:35:00,24.57,24.59,24.47,24.57,82500.0,16.9654,16.9792,16.8964,16.9654,82500.0
2009-05-15 12:40:00,24.58,24.64,24.57,24.58,39000.0,16.9723,17.0138,16.9654,16.9723,39000.0
2009-05-15 12:45:00,24.59,24.59,24.5,24.53,49500.0,16.9792,16.9792,16.9171,16.9378,49500.0
2009-05-15 12:50:00,24.54,24.58,24.52,24.52,34100.0,16.9447,16.9723,16.9309,16.9309,34100.0
2009-05-15 12:55:00,24.52,24.58,24.46,24.57,39700.0,16.9309,16.9723,16.8895,16.9654,39700.0
2009-05-15 13:00:00,24.57,24.6,24.54,24.59,30900.0,16.9654,16.9862,16.9447,16.9792,30900.0
2009-05-15 13:05:00,24.6,24.7,24.6,24.69,33500.0,16.9862,17.0552,16.9862,17.0483,33500.0
2009-05-15 13:10:00,24.68,24.73,24.66,24.73,34600.0,17.0414,17.0759,17.0276,17.0759,34600.0
2009-05-15 13:15:00,24.73,24.79,24.72,24.75,47100.0,17.0759,17.1173,17.069,17.0897,47100.0
2009-05-15 13:20:00,24.75,24.76,24.69,24.7,34500.0,17.0897,17.0966,17.0483,17.0552,34500.0
2009-05-15 13:25:00,24.69,24.69,24.54,24.57,56300.0,17.0483,17.0483,16.9447,16.9654,56300.0
2009-05-15 13:30:00,24.57,24.64,24.56,24.62,33600.0,16.9654,17.0138,16.9585,17.0,33600.0
2009-05-15 13:35:00,24.62,24.62,24.5,24.56,46600.0,17.0,17.0,16.9171,16.9585,46600.0
2009-05-15 13:40:00,24.54,24.59,24.54,24.56,20600.0,16.9447,16.9792,16.9447,16.9585,20600.0
2009-05-15 13:45:00,24.55,24.62,24.51,24.62,35400.0,16.9516,17.0,16.924,17.0,35400.0
2009-05-15 13:50:00,24.62,24.62,24.54,24.57,25400.0,17.0,17.0,16.9447,16.9654,25400.0
2009-05-15 13:55:00,24.56,24.6,24.54,24.58,16000.0,16.9585,16.9862,16.9447,16.9723,16000.0
2009-05-15 14:00:00,24.59,24.59,24.53,24.56,28600.0,16.9792,16.9792,16.9378,16.9585,28600.0
2009-05-15 14:05:00,24.56,24.6,24.51,24.59,51900.0,16.9585,16.9862,16.924,16.9792,51900.0
2009-05-15 14:10:00,24.6,24.62,24.56,24.56,41300.0,16.9862,17.0,16.9585,16.9585,41300.0
2009-05-15 14:15:00,24.56,24.61,24.54,24.59,36500.0,16.9585,16.9931,16.9447,16.9792,36500.0
2009-05-15 14:20:00,24.6,24.65,24.56,24.61,24400.0,16.9862,17.0207,16.9585,16.9931,24400.0
2009-05-15 14:25:00,24.61,24.61,24.53,24.55,42300.0,16.9931,16.9931,16.9378,16.9516,42300.0
2009-05-15 14:30:00,24.55,24.57,24.48,24.5,38900.0,16.9516,16.9654,16.9033,16.9171,38900.0
2009-05-15 14:35:00,24.5,24.5,24.42,24.47,54100.0,16.9171,16.9171,16.8619,16.8964,54100.0
2009-05-15 14:40:00,24.46,24.47,24.3,24.36,75700.0,16.8895,16.8964,16.779,16.8204,75700.0
2009-05-15 14:45:00,24.35,24.36,24.3,24.33,96100.0,16.8135,16.8204,16.779,16.7997,96100.0
2009-05-15 14:50:00,24.32,24.38,24.25,24.37,61100.0,16.7928,16.8342,16.7445,16.8273,61100.0
2009-05-15 14:55:00,24.37,24.38,24.23,24.28,56000.0,16.8273,16.8342,16.7307,16.7652,56000.0
2009-05-15 15:00:00,24.28,24.3,24.12,24.12,87600.0,16.7652,16.779,16.6547,16.6547,87600.0
2009-05-15 15:05:00,24.13,24.27,24.11,24.19,118700.0,16.6616,16.7583,16.6478,16.7031,118700.0
2009-05-15 15:10:00,24.19,24.25,24.15,24.24,59700.0,16.7031,16.7445,16.6754,16.7376,59700.0
2009-05-15 15:15:00,24.24,24.24,24.14,24.19,98600.0,16.7376,16.7376,16.6685,16.7031,98600.0
2009-05-15 15:20:00,24.19,24.33,24.17,24.33,83400.0,16.7031,16.7997,16.6892,16.7997,83400.0
2009-05-15 15:25:00,24.32,24.41,24.32,24.37,103000.0,16.7928,16.855,16.7928,16.8273,103000.0
2009-05-15 15:30:00,24.37,24.39,24.31,24.32,104800.0,16.8273,16.8411,16.7859,16.7928,104800.0
2009-05-15 15:35:00,24.33,24.37,24.25,24.26,116200.0,16.7997,16.8273,16.7445,16.7514,116200.0
2009-05-15 15:40:00,24.26,24.4,24.24,24.4,181400.0,16.7514,16.8481,16.7376,16.8481,181400.0
2009-05-15 15:45:00,24.39,24.4,24.3,24.36,140700.0,16.8411,16.8481,16.779,16.8204,140700.0
2009-05-15 15:50:00,24.36,24.41,24.3,24.3,232800.0,16.8204,16.855,16.779,16.779,232800.0
2009-05-15 15:55:00,24.31,24.33,24.21,24.31,496900.0,16.7859,16.7997,16.7169,16.7859,496900.0
2009-05-18 09:30:00,24.79,24.79,24.27,24.27,107800.0,17.1173,17.1173,16.7583,16.7583,107800.0
2009-05-18 09:35:00,24.28,24.64,24.14,24.43,90900.0,16.7652,17.0138,16.6685,16.8688,90900.0
2009-05-18 09:40:00,24.45,24.47,24.21,24.45,74000.0,16.8826,16.8964,16.7169,16.8826,74000.0
2009-05-18 09:45:00,24.46,24.58,24.44,24.54,76500.0,16.8895,16.9723,16.8757,16.9447,76500.0
2009-05-18 09:50:00,24.53,24.55,24.45,24.5,77500.0,16.9378,16.9516,16.8826,16.9171,77500.0
2009-05-18 09:55:00,24.5,24.64,24.5,24.54,34200.0,16.9171,17.0138,16.9171,16.9447,34200.0
2009-05-18 10:00:00,24.54,24.58,24.47,24.54,77500.0,16.9447,16.9723,16.8964,16.9447,77500.0
2009-05-18 10:05:00,24.56,24.64,24.47,24.55,125600.0,16.9585,17.0138,16.8964,16.9516,125600.0
2009-05-18 10:10:00,24.54,24.59,24.47,24.54,49500.0,16.9447,16.9792,16.8964,16.9447,49500.0
2009-05-18 10:15:00,24.54,24.73,24.53,24.7,82100.0,16.9447,17.0759,16.9378,17.0552,82100.0
2009-05-18 10:20:00,24.7,24.77,24.69,24.74,106300.0,17.0552,17.1035,17.0483,17.0828,106300.0
2009-05-18 10:25:00,24.75,24.8,24.7,24.71,53600.0,17.0897,17.1243,17.0552,17.0621,53600.0
2009-05-18 10:30:00,24.72,24.82,24.71,24.82,60300.0,17.069,17.1381,17.0621,17.1381,60300.0
2009-05-18 10:35:00,24.82,24.85,24.78,24.78,65000.0,17.1381,17.1588,17.1104,17.1104,65000.0
2009-05-18 10:40:00,24.79,24.9,24.76,24.87,85500.0,17.1173,17.1933,17.0966,17.1726,85500.0
2009-05-18 10:45:00,24.87,24.97,24.87,24.93,43700.0,17.1726,17.2416,17.1726,17.214,43700.0
2009-05-18 10:50:00,24.92,24.93,24.82,24.86,29000.0,17.2071,17.214,17.1381,17.1657,29000.0
2009-05-18 10:55:00,24.86,24.92,24.83,24.88,40400.0,17.1657,17.2071,17.145,17.1795,40400.0
2009-05-18 11:00:00,24.88,24.92,24.79,24.79,28500.0,17.1795,17.2071,17.1173,17.1173,28500.0
2009-05-18 11:05:00,24.79,24.82,24.76,24.77,56100.0,17.1173,17.1381,17.0966,17.1035,56100.0
2009-05-18 11:10:00,24.76,24.8,24.71,24.79,42700.0,17.0966,17.1243,17.0621,17.1173,42700.0
2009-05-18 11:15:00,24.79,24.85,24.78,24.84,34200.0,17.1173,17.1588,17.1104,17.1519,34200.0
2009-05-18 11:20:00,24.83,24.9,24.82,24.86,38100.0,17.145,17.1933,17.1381,17.1657,38100.0
2009-05-18 11:25:00,24.86,24.94,24.86,24.93,25400.0,17.1657,17.2209,17.1657,17.214,25400.0
2009-05-18 11:30:00,24.93,24.99,24.92,24.96,34200.0,17.214,17.2554,17.2071,17.2347,34200.0
2009-05-18 11:35:00,24.95,24.99,24.93,24.96,95000.0,17.2278,17.2554,17.214,17.2347,95000.0
2009-05-18 11:40:00,24.96,24.97,24.91,24.94,26000.0,17.2347,17.2416,17.2002,17.2209,26000.0
2009-05-18 11:45:00,24.94,24.95,24.85,24.86,57100.0,17.2209,17.2278,17.1588,17.1657,57100.0
2009-05-18 11:50:00,24.86,24.87,24.8,24.82,60600.0,17.1657,17.1726,17.1243,17.1381,60600.0
2009-05-18 11:55:00,24.83,24.84,24.76,24.77,66700.0,17.145,17.1519,17.0966,17.1035,66700.0
2009-05-18 12:00:00,24.77,24.81,24.75,24.77,73100.0,17.1035,17.1312,17.0897,17.1035,73100.0
2009-05-18 12:05:00,24.77,24.83,24.76,24.82,53400.0,17.1035,17.145,17.0966,17.1381,53400.0
2009-05-18 12:10:00,24.82,24.83,24.79,24.81,43200.0,17.1381,17.145,17.1173,17.1312,43200.0
2009-05-18 12:15:00,24.81,24.86,24.8,24.83,37800.0,17.1312,17.1657,17.1243,17.145,37800.0
2009-05-18 12:20:00,24.83,24.85,24.8,24.84,33100.0,17.145,17.1588,17.1243,17.1519,33100.0
2009-05-18 12:25:00,24.84,24.97,24.83,24.96,48600.0,17.1519,17.2416,17.145,17.2347,48600.0
2009-05-18 12:30:00,24.96,25.0,24.95,25.0,34600.0,17.2347,17.2624,17.2278,17.2624,34600.0
2009-05-18 12:35:00,25.0,25.0,24.98,24.99,35900.0,17.2624,17.2624,17.2485,17.2554,35900.0
2009-05-18 12:40:00,24.99,25.02,24.96,25.0,92900.0,17.2554,17.2762,17.2347,17.2624,92900.0
2009-05-18 12:45:00,25.0,25.01,24.95,25.0,67700.0,17.2624,17.2693,17.2278,17.2624,67700.0
2009-05-18 12:50:00,25.0,25.03,24.96,24.96,47400.0,17.2624,17.2831,17.2347,17.2347,47400.0
2009-05-18 12:55:00,24.96,25.0,24.95,24.99,23100.0,17.2347,17.2624,17.2278,17.2554,23100.0
2009-05-18 13:00:00,24.99,24.99,24.92,24.97,80100.0,17.2554,17.2554,17.2071,17.2416,80100.0
2009-05-18 13:05:00,24.96,24.96,24.91,24.94,27200.0,17.2347,17.2347,17.2002,17.2209,27200.0
2009-05-18 13:10:00,24.94,24.98,24.91,24.98,40900.0,17.2209,17.2485,17.2002,17.2485,40900.0
2009-05-18 13:15:00,24.97,24.99,24.92,24.98,38800.0,17.2416,17.2554,17.2071,17.2485,38800.0
2009-05-18 13:20:00,24.98,24.98,24.95,24.98,16500.0,17.2485,17.2485,17.2278,17.2485,16500.0
2009-05-18 13:25:00,24.98,24.99,24.91,24.97,49000.0,17.2485,17.2554,17.2002,17.2416,49000.0
2009-05-18 13:30:00,24.97,24.98,24.94,24.97,31700.0,17.2416,17.2485,17.2209,17.2416,31700.0
2009-05-18 13:35:00,24.97,25.0,24.96,25.0,35200.0,17.2416,17.2624,17.2347,17.2624,35200.0
2009-05-18 13:40:00,24.99,25.0,24.95,24.97,55400.0,17.2554,17.2624,17.2278,17.2416,55400.0
2009-05-18 13:45:00,24.97,24.99,24.96,24.97,48700.0,17.2416,17.2554,17.2347,17.2416,48700.0
2009-05-18 13:50:00,24.98,25.07,24.97,25.04,54500.0,17.2485,17.3107,17.2416,17.29,54500.0
2009-05-18 13:55:00,25.04,25.1,25.01,25.05,63800.0,17.29,17.3314,17.2693,17.2969,63800.0
2009-05-18 14:00:00,25.05,25.11,25.05,25.11,37800.0,17.2969,17.3383,17.2969,17.3383,37800.0
2009-05-18 14:05:00,25.11,25.17,25.1,25.16,40600.0,17.3383,17.3797,17.3314,17.3728,40600.0
2009-05-18 14:10:00,25.16,25.2,25.13,25.14,54400.0,17.3728,17.4004,17.3521,17.359,54400.0
2009-05-18 14:15:00,25.12,25.2,25.12,25.17,73200.0,17.3452,17.4004,17.3452,17.3797,73200.0
2009-05-18 14:20:00,25.17,25.2,25.16,25.18,29400.0,17.3797,17.4004,17.3728,17.3866,29400.0
2009-05-18 14:25:00,25.17,25.18,25.1,25.14,39400.0,17.3797,17.3866,17.3314,17.359,39400.0
2009-05-18 14:30:00,25.14,25.22,25.14,25.15,45200.0,17.359,17.4143,17.359,17.3659,45200.0
2009-05-18 14:35:00,25.15,25.18,25.1,25.14,37500.0,17.3659,17.3866,17.3314,17.359,37500.0
2009-05-18 14:40:00,25.14,25.21,25.1,25.2,48800.0,17.359,17.4074,17.3314,17.4004,48800.0
2009-05-18 14:45:00,25.2,25.24,25.19,25.21,41700.0,17.4004,17.4281,17.3935,17.4074,41700.0
2009-05-18 14:50:00,25.21,25.26,25.2,25.21,44900.0,17.4074,17.4419,17.4004,17.4074,44900.0
2009-05-18 14:55:00,25.22,25.35,25.2,25.3,67800.0,17.4143,17.504,17.4004,17.4695,67800.0
2009-05-18 15:00:00,25.29,25.34,25.21,25.21,65000.0,17.4626,17.4971,17.4074,17.4074,65000.0
2009-05-18 15:05:00,25.21,25.31,25.21,25.31,59100.0,17.4074,17.4764,17.4074,17.4764,59100.0
2009-05-18 15:10:00,25.3,25.3,25.23,25.28,53500.0,17.4695,17.4695,17.4212,17.4557,53500.0
2009-05-18 15:15:00,25.27,25.35,25.25,25.33,94300.0,17.4488,17.504,17.435,17.4902,94300.0
2009-05-18 15:20:00,25.33,25.33,25.25,25.32,52900.0,17.4902,17.4902,17.435,17.4833,52900.0
2009-05-18 15:25:00,25.32,25.4,25.32,25.35,59000.0,17.4833,17.5385,17.4833,17.504,59000.0
2009-05-18 15:30:00,25.35,25.52,25.34,25.52,186800.0,17.504,17.6214,17.4971,17.6214,186800.0
2009-05-18 15:35:00,25.53,25.67,25.52,25.66,214500.0,17.6283,17.725,17.6214,17.7181,214500.0
2009-05-18 15:40:00,25.66,25.71,25.53,25.64,259400.0,17.7181,17.7526,17.6283,17.7043,259400.0
2009-05-18 15:45:00,25.65,25.83,25.64,25.8,304300.0,17.7112,17.8355,17.7043,17.8147,304300.0
2009-05-18 15:50:00,25.8,25.9,25.77,25.9,495000.0,17.8147,17.8838,17.794,17.8838,495000.0
2009-05-18 15:55:00,25.89,26.0,25.85,25.87,960700.0,17.8769,17.9528,17.8493,17.8631,960700.0
2009-05-19 09:30:00,25.69,26.23,25.69,25.8,241500.0,17.7388,18.1117,17.7388,17.8147,241500.0
2009-05-19 09:35:00,25.8,26.12,25.6,26.1,155300.0,17.8147,18.0357,17.6766,18.0219,155300.0
2009-05-19 09:40:00,26.1,26.32,26.09,26.32,152100.0,18.0219,18.1738,18.015,18.1738,152100.0
2009-05-19 09:45:00,26.31,26.42,26.21,26.39,260300.0,18.1669,18.2429,18.0978,18.2221,260300.0
2009-05-19 09:50:00,26.4,26.4,26.11,26.12,147600.0,18.229,18.229,18.0288,18.0357,147600.0
2009-05-19 09:55:00,26.12,26.76,26.12,26.64,622600.0,18.0357,18.4776,18.0357,18.3948,622600.0
2009-05-19 10:00:00,26.63,27.0,26.5,26.93,334900.0,18.3879,18.6433,18.2981,18.595,334900.0
2009-05-19 10:05:00,26.94,26.95,26.74,26.94,209600.0,18.6019,18.6088,18.4638,18.6019,209600.0
2009-05-19 10:10:00,26.95,27.12,26.89,26.93,187200.0,18.6088,18.7262,18.5674,18.595,187200.0
2009-05-19 10:15:00,26.93,26.95,26.76,26.88,143200.0,18.595,18.6088,18.4776,18.5605,143200.0
2009-05-19 10:20:00,26.88,27.07,26.83,27.05,176500.0,18.5605,18.6917,18.526,18.6779,176500.0
2009-05-19 10:25:00,27.06,27.47,27.05,27.31,319500.0,18.6848,18.9679,18.6779,18.8574,319500.0
2009-05-19 10:30:00,27.33,27.48,27.32,27.35,128300.0,18.8712,18.9748,18.8643,18.885,128300.0
2009-05-19 10:35:00,27.34,27.68,27.33,27.6,168700.0,18.8781,19.1129,18.8712,19.0576,168700.0
2009-05-19 10:40:00,27.59,27.6,27.35,27.48,204800.0,19.0507,19.0576,18.885,18.9748,204800.0
2009-05-19 10:45:00,27.46,27.53,27.4,27.44,142800.0,18.961,19.0093,18.9195,18.9472,142800.0
2009-05-19 10:50:00,27.44,27.45,27.34,27.36,69600.0,18.9472,18.9541,18.8781,18.8919,69600.0
2009-05-19 10:55:00,27.36,27.37,27.18,27.25,98000.0,18.8919,18.8988,18.7676,18.816,98000.0
2009-05-19 11:00:00,27.25,27.25,27.17,27.18,97800.0,18.816,18.816,18.7607,18.7676,97800.0
2009-05-19 11:05:00,27.17,27.17,27.0,27.02,119200.0,18.7607,18.7607,18.6433,18.6571,119200.0
2009-05-19 11:10:00,27.02,27.02,26.88,26.89,147800.0,18.6571,18.6571,18.5605,18.5674,147800.0
2009-05-19 11:15:00,26.89,26.95,26.86,26.94,100200.0,18.5674,18.6088,18.5467,18.6019,100200.0
2009-05-19 11:20:00,26.93,27.03,26.88,26.88,87800.0,18.595,18.6641,18.5605,18.5605,87800.0
2009-05-19 11:25:00,26.89,26.95,26.82,26.88,180300.0,18.5674,18.6088,18.519,18.5605,180300.0
2009-05-19 11:30:00,26.88,26.96,26.84,26.95,131500.0,18.5605,18.6157,18.5329,18.6088,131500.0
2009-05-19 11:35:00,26.95,27.09,26.95,27.08,150700.0,18.6088,18.7055,18.6088,18.6986,150700.0
2009-05-19 11:40:00,27.08,27.3,27.08,27.28,113300.0,18.6986,18.8505,18.6986,18.8367,113300.0
2009-05-19 11:45:00,27.27,27.27,27.1,27.18,107200.0,18.8298,18.8298,18.7124,18.7676,107200.0
2009-05-19 11:50:00,27.18,27.2,26.95,26.97,70400.0,18.7676,18.7814,18.6088,18.6226,70400.0
2009-05-19 11:55:00,26.97,27.02,26.95,26.97,54600.0,18.6226,18.6571,18.6088,18.6226,54600.0
2009-05-19 12:00:00,26.96,27.05,26.88,27.04,87700.0,18.6157,18.6779,18.5605,18.671,87700.0
2009-05-19 12:05:00,27.04,27.07,26.92,26.99,43500.0,18.671,18.6917,18.5881,18.6364,43500.0
2009-05-19 12:10:00,26.99,27.02,26.91,26.96,29700.0,18.6364,18.6571,18.5812,18.6157,29700.0
2009-05-19 12:15:00,26.95,27.1,26.94,27.09,45000.0,18.6088,18.7124,18.6019,18.7055,45000.0
2009-05-19 12:20:00,27.08,27.11,26.98,27.11,48500.0,18.6986,18.7193,18.6295,18.7193,48500.0
2009-05-19 12:25:00,27.12,27.19,27.09,27.15,23800.0,18.7262,18.7745,18.7055,18.7469,23800.0
2009-05-19 12:30:00,27.14,27.15,26.96,26.96,37500.0,18.74,18.7469,18.6157,18.6157,37500.0
2009-05-19 12:35:00,26.97,26.99,26.91,26.96,19700.0,18.6226,18.6364,18.5812,18.6157,19700.0
2009-05-19 12:40:00,26.97,26.99,26.94,26.98,22600.0,18.6226,18.6364,18.6019,18.6295,22600.0
2009-05-19 12:45:00,26.99,27.02,26.96,26.99,62100.0,18.6364,18.6571,18.6157,18.6364,62100.0
2009-05-19 12:50:00,26.98,26.98,26.82,26.82,95000.0,18.6295,18.6295,18.519,18.519,95000.0
2009-05-19 12:55:00,26.82,26.83,26.74,26.75,46300.0,18.519,18.526,18.4638,18.4707,46300.0
2009-05-19 13:00:00,26.74,26.84,26.73,26.82,64900.0,18.4638,18.5329,18.4569,18.519,64900.0
2009-05-19 13:05:00,26.81,26.97,26.8,26.95,52500.0,18.5121,18.6226,18.5052,18.6088,52500.0
2009-05-19 13:10:00,26.95,26.99,26.9,26.92,48800.0,18.6088,18.6364,18.5743,18.5881,48800.0
2009-05-19 13:15:00,26.93,27.05,26.92,27.04,57400.0,18.595,18.6779,18.5881,18.671,57400.0
2009-05-19 13:20:00,27.05,27.15,27.03,27.09,47500.0,18.6779,18.7469,18.6641,18.7055,47500.0
2009-05-19 13:25:00,27.1,27.12,27.06,27.06,38900.0,18.7124,18.7262,18.6848,18.6848,38900.0
2009-05-19 13:30:00,27.07,27.09,26.95,26.96,50300.0,18.6917,18.7055,18.6088,18.6157,50300.0
2009-05-19 13:35:00,26.95,27.06,26.93,27.0,76300.0,18.6088,18.6848,18.595,18.6433,76300.0
2009-05-19 13:40:00,27.01,27.04,26.88,26.9,72800.0,18.6502,18.671,18.5605,18.5743,72800.0
2009-05-19 13:45:00,26.9,26.97,26.89,26.91,60300.0,18.5743,18.6226,18.5674,18.5812,60300.0
2009-05-19 13:50:00,26.9,26.93,26.8,26.83,69800.0,18.5743,18.595,18.5052,18.526,69800.0
2009-05-19 13:55:00,26.83,26.84,26.75,26.79,53900.0,18.526,18.5329,18.4707,18.4983,53900.0
2009-05-19 14:00:00,26.79,26.81,26.65,26.68,69300.0,18.4983,18.5121,18.4017,18.4224,69300.0
2009-05-19 14:05:00,26.68,26.82,26.66,26.82,52100.0,18.4224,18.519,18.4086,18.519,52100.0
2009-05-19 14:10:00,26.82,26.83,26.72,26.73,52900.0,18.519,18.526,18.45,18.4569,52900.0
2009-05-19 14:15:00,26.72,26.81,26.72,26.81,22500.0,18.45,18.5121,18.45,18.5121,22500.0
2009-05-19 14:20:00,26.82,26.9,26.81,26.88,49700.0,18.519,18.5743,18.5121,18.5605,49700.0
2009-05-19 14:25:00,26.88,26.96,26.88,26.93,65300.0,18.5605,18.6157,18.5605,18.595,65300.0
2009-05-19 14:30:00,26.92,27.08,26.92,27.0,146500.0,18.5881,18.6986,18.5881,18.6433,146500.0
2009-05-19 14:35:00,27.0,27.03,26.93,26.97,62700.0,18.6433,18.6641,18.595,18.6226,62700.0
2009-05-19 14:40:00,26.98,27.0,26.95,26.97,65600.0,18.6295,18.6433,18.6088,18.6226,65600.0
2009-05-19 14:45:00,26.98,27.14,26.98,27.09,54500.0,18.6295,18.74,18.6295,18.7055,54500.0
2009-05-19 14:50:00,27.09,27.19,27.05,27.15,79200.0,18.7055,18.7745,18.6779,18.7469,79200.0
2009-05-19 14:55:00,27.14,27.16,27.06,27.11,44400.0,18.74,18.7538,18.6848,18.7193,44400.0
2009-05-19 15:00:00,27.12,27.18,27.11,27.13,65700.0,18.7262,18.7676,18.7193,18.7331,65700.0
2009-05-19 15:05:00,27.14,27.22,27.1,27.13,74900.0,18.74,18.7952,18.7124,18.7331,74900.0
2009-05-19 15:10:00,27.13,27.14,27.05,27.08,72900.0,18.7331,18.74,18.6779,18.6986,72900.0
2009-05-19 15:15:00,27.07,27.1,27.0,27.1,64500.0,18.6917,18.7124,18.6433,18.7124,64500.0
2009-05-19 15:20:00,27.1,27.11,26.99,27.07,134500.0,18.7124,18.7193,18.6364,18.6917,134500.0
2009-05-19 15:25:00,27.07,27.09,27.02,27.05,96500.0,18.6917,18.7055,18.6571,18.6779,96500.0
2009-05-19 15:30:00,27.05,27.06,26.82,26.82,172000.0,18.6779,18.6848,18.519,18.519,172000.0
2009-05-19 15:35:00,26.81,26.94,26.74,26.87,198500.0,18.5121,18.6019,18.4638,18.5536,198500.0
2009-05-19 15:40:00,26.87,26.99,26.67,26.68,199500.0,18.5536,18.6364,18.4155,18.4224,199500.0
2009-05-19 15:45:00,26.68,26.78,26.65,26.65,168400.0,18.4224,18.4914,18.4017,18.4017,168400.0
2009-05-19 15:50:00,26.65,26.77,26.58,26.7,259800.0,18.4017,18.4845,18.3533,18.4362,259800.0
2009-05-19 15:55:00,26.7,26.7,26.42,26.52,807600.0,18.4362,18.4362,18.2429,18.3119,807600.0
2009-05-20 09:30:00,26.95,27.15,26.85,27.05,109400.0,18.6088,18.7469,18.5398,18.6779,109400.0
2009-05-20 09:35:00,27.1,27.15,26.91,27.03,82100.0,18.7124,18.7469,18.5812,18.6641,82100.0
2009-05-20 09:40:00,27.02,27.12,26.97,27.01,53600.0,18.6571,18.7262,18.6226,18.6502,53600.0
2009-05-20 09:45:00,27.0,27.08,26.98,27.06,79400.0,18.6433,18.6986,18.6295,18.6848,79400.0
2009-05-20 09:50:00,27.07,27.14,26.99,27.08,67100.0,18.6917,18.74,18.6364,18.6986,67100.0
2009-05-20 09:55:00,27.08,27.11,26.93,27.0,68500.0,18.6986,18.7193,18.595,18.6433,68500.0
2009-05-20 10:00:00,27.0,27.14,27.0,27.05,82100.0,18.6433,18.74,18.6433,18.6779,82100.0
2009-05-20 10:05:00,27.05,27.05,26.88,26.88,80400.0,18.6779,18.6779,18.5605,18.5605,80400.0
2009-05-20 10:10:00,26.88,26.91,26.77,26.83,79700.0,18.5605,18.5812,18.4845,18.526,79700.0
2009-05-20 10:15:00,26.84,26.95,26.83,26.89,64200.0,18.5329,18.6088,18.526,18.5674,64200.0
2009-05-20 10:20:00,26.89,27.07,26.88,27.06,58400.0,18.5674,18.6917,18.5605,18.6848,58400.0
2009-05-20 10:25:00,27.05,27.09,26.93,26.94,42500.0,18.6779,18.7055,18.595,18.6019,42500.0
2009-05-20 10:30:00,26.93,27.0,26.93,26.93,35900.0,18.595,18.6433,18.595,18.595,35900.0
2009-05-20 10:35:00,26.93,27.04,26.92,27.0,34400.0,18.595,18.671,18.5881,18.6433,34400.0
2009-05-20 10:40:00,27.0,27.01,26.89,26.91,86100.0,18.6433,18.6502,18.5674,18.5812,86100.0
2009-05-20 10:45:00,26.91,26.91,26.64,26.67,72700.0,18.5812,18.5812,18.3948,18.4155,72700.0
2009-05-20 10:50:00,26.67,26.72,26.61,26.61,53600.0,18.4155,18.45,18.374,18.374,53600.0
2009-05-20 10:55:00,26.63,26.63,26.48,26.5,82300.0,18.3879,18.3879,18.2843,18.2981,82300.0
2009-05-20 11:00:00,26.5,26.6,26.44,26.51,84900.0,18.2981,18.3671,18.2567,18.305,84900.0
2009-05-20 11:05:00,26.52,26.52,26.38,26.4,122200.0,18.3119,18.3119,18.2152,18.229,122200.0
2009-05-20 11:10:00,26.39,26.48,26.25,26.47,145100.0,18.2221,18.2843,18.1255,18.2774,145100.0
2009-05-20 11:15:00,26.45,26.48,26.26,26.27,151200.0,18.2636,18.2843,18.1324,18.1393,151200.0
2009-05-20 11:20:00,26.27,26.3,26.14,26.17,84800.0,18.1393,18.16,18.0495,18.0702,84800.0
2009-05-20 11:25:00,26.17,26.25,26.15,26.18,51600.0,18.0702,18.1255,18.0564,18.0771,51600.0
2009-05-20 11:30:00,26.19,26.37,26.19,26.37,61100.0,18.084,18.2083,18.084,18.2083,61100.0
2009-05-20 11:35:00,26.37,26.38,26.33,26.38,40800.0,18.2083,18.2152,18.1807,18.2152,40800.0
2009-05-20 11:40:00,26.37,26.38,26.25,26.3,68500.0,18.2083,18.2152,18.1255,18.16,68500.0
2009-05-20 11:45:00,26.32,26.4,26.31,26.33,43400.0,18.1738,18.229,18.1669,18.1807,43400.0
2009-05-20 11:50:00,26.33,26.39,26.18,26.18,86100.0,18.1807,18.2221,18.0771,18.0771,86100.0
2009-05-20 11:55:00,26.18,26.23,26.06,26.09,49200.0,18.0771,18.1117,17.9943,18.015,49200.0
2009-05-20 12:00:00,26.08,26.19,26.06,26.18,70500.0,18.0081,18.084,17.9943,18.0771,70500.0
2009-05-20 12:05:00,26.18,26.26,26.06,26.07,59000.0,18.0771,18.1324,17.9943,18.0012,59000.0
2009-05-20 12:10:00,26.06,26.17,26.05,26.17,60800.0,17.9943,18.0702,17.9874,18.0702,60800.0
2009-05-20 12:15:00,26.16,26.17,26.1,26.15,39800.0,18.0633,18.0702,18.0219,18.0564,39800.0
2009-05-20 12:20:00,26.14,26.15,26.1,26.1,38000.0,18.0495,18.0564,18.0219,18.0219,38000.0
2009-05-20 12:25:00,26.11,26.16,26.08,26.11,28400.0,18.0288,18.0633,18.0081,18.0288,28400.0
2009-05-20 12:30:00,26.11,26.13,26.03,26.05,47400.0,18.0288,18.0426,17.9736,17.9874,47400.0
2009-05-20 12:35:00,26.03,26.1,26.02,26.1,38700.0,17.9736,18.0219,17.9667,18.0219,38700.0
2009-05-20 12:40:00,26.09,26.14,26.04,26.14,33900.0,18.015,18.0495,17.9805,18.0495,33900.0
2009-05-20 12:45:00,26.14,26.18,26.12,26.14,44800.0,18.0495,18.0771,18.0357,18.0495,44800.0
2009-05-20 12:50:00,26.14,26.15,26.02,26.1,67900.0,18.0495,18.0564,17.9667,18.0219,67900.0
2009-05-20 12:55:00,26.09,26.1,26.01,26.02,24500.0,18.015,18.0219,17.9597,17.9667,24500.0
2009-05-20 13:00:00,26.02,26.03,25.96,25.98,87100.0,17.9667,17.9736,17.9252,17.939,87100.0
2009-05-20 13:05:00,25.99,26.09,25.97,26.07,34400.0,17.9459,18.015,17.9321,18.0012,34400.0
2009-05-20 13:10:00,26.07,26.13,26.06,26.13,58600.0,18.0012,18.0426,17.9943,18.0426,58600.0
2009-05-20 13:15:00,26.13,26.15,26.03,26.03,49000.0,18.0426,18.0564,17.9736,17.9736,49000.0
2009-05-20 13:20:00,26.02,26.1,25.99,26.09,49200.0,17.9667,18.0219,17.9459,18.015,49200.0
2009-05-20 13:25:00,26.08,26.18,26.05,26.16,26300.0,18.0081,18.0771,17.9874,18.0633,26300.0
2009-05-20 13:30:00,26.15,26.16,26.06,26.08,26200.0,18.0564,18.0633,17.9943,18.0081,26200.0
2009-05-20 13:35:00,26.08,26.25,26.07,26.23,38800.0,18.0081,18.1255,18.0012,18.1117,38800.0
2009-05-20 13:40:00,26.24,26.39,26.23,26.29,54800.0,18.1186,18.2221,18.1117,18.1531,54800.0
2009-05-20 13:45:00,26.29,26.36,26.28,26.36,34200.0,18.1531,18.2014,18.1462,18.2014,34200.0
2009-05-20 13:50:00,26.36,26.37,26.31,26.36,20900.0,18.2014,18.2083,18.1669,18.2014,20900.0
2009-05-20 13:55:00,26.36,26.36,26.32,26.33,12600.0,18.2014,18.2014,18.1738,18.1807,12600.0
2009-05-20 14:00:00,26.33,26.33,26.1,26.12,71600.0,18.1807,18.1807,18.0219,18.0357,71600.0
2009-05-20 14:05:00,26.12,26.23,26.09,26.14,45400.0,18.0357,18.1117,18.015,18.0495,45400.0
2009-05-20 14:10:00,26.14,26.2,26.04,26.07,50600.0,18.0495,18.0909,17.9805,18.0012,50600.0
2009-05-20 14:15:00,26.08,26.21,26.07,26.21,42500.0,18.0081,18.0978,18.0012,18.0978,42500.0
2009-05-20 14:20:00,26.21,26.24,26.17,26.22,32500.0,18.0978,18.1186,18.0702,18.1048,32500.0
2009-05-20 14:25:00,26.22,26.25,26.15,26.16,26800.0,18.1048,18.1255,18.0564,18.0633,26800.0
2009-05-20 14:30:00,26.17,26.17,26.0,26.05,72600.0,18.0702,18.0702,17.9528,17.9874,72600.0
2009-05-20 14:35:00,26.05,26.11,26.02,26.05,60900.0,17.9874,18.0288,17.9667,17.9874,60900.0
2009-05-20 14:40:00,26.04,26.17,26.04,26.11,57400.0,17.9805,18.0702,17.9805,18.0288,57400.0
2009-05-20 14:45:00,26.1,26.14,26.02,26.05,47300.0,18.0219,18.0495,17.9667,17.9874,47300.0
2009-05-20 14:50:00,26.05,26.09,25.99,26.02,109200.0,17.9874,18.015,17.9459,17.9667,109200.0
2009-05-20 14:55:00,26.04,26.13,26.02,26.06,62400.0,17.9805,18.0426,17.9667,17.9943,62400.0
2009-05-20 15:00:00,26.07,26.08,25.97,25.97,59500.0,18.0012,18.0081,17.9321,17.9321,59500.0
2009-05-20 15:05:00,25.97,26.06,25.88,25.88,59400.0,17.9321,17.9943,17.87,17.87,59400.0
2009-05-20 15:10:00,25.88,25.88,25.77,25.79,104900.0,17.87,17.87,17.794,17.8078,104900.0
2009-05-20 15:15:00,25.79,25.86,25.76,25.85,115000.0,17.8078,17.8562,17.7871,17.8493,115000.0
2009-05-20 15:20:00,25.85,25.85,25.7,25.72,138700.0,17.8493,17.8493,17.7457,17.7595,138700.0
2009-05-20 15:25:00,25.72,25.81,25.68,25.76,122600.0,17.7595,17.8217,17.7319,17.7871,122600.0
2009-05-20 15:30:00,25.76,25.78,25.64,25.73,132900.0,17.7871,17.8009,17.7043,17.7664,132900.0
2009-05-20 15:35:00,25.73,25.89,25.71,25.84,131000.0,17.7664,17.8769,17.7526,17.8424,131000.0
2009-05-20 15:40:00,25.84,25.84,25.63,25.68,169700.0,17.8424,17.8424,17.6974,17.7319,169700.0
2009-05-20 15:45:00,25.68,25.76,25.67,25.72,135900.0,17.7319,17.7871,17.725,17.7595,135900.0
2009-05-20 15:50:00,25.72,25.74,25.59,25.74,243100.0,17.7595,17.7733,17.6697,17.7733,243100.0
2009-05-20 15:55:00,25.74,25.83,25.72,25.8,534300.0,17.7733,17.8355,17.7595,17.8147,534300.0
2009-05-21 09:30:00,25.31,25.73,25.25,25.63,152800.0,17.4764,17.7664,17.435,17.6974,152800.0
2009-05-21 09:35:00,25.62,25.84,25.6,25.79,99600.0,17.6905,17.8424,17.6766,17.8078,99600.0
2009-05-21 09:40:00,25.77,25.95,25.65,25.8,69200.0,17.794,17.9183,17.7112,17.8147,69200.0
2009-05-21 09:45:00,25.82,25.92,25.77,25.83,70600.0,17.8286,17.8976,17.794,17.8355,70600.0
2009-05-21 09:50:00,25.82,25.98,25.75,25.78,58500.0,17.8286,17.939,17.7802,17.8009,58500.0
2009-05-21 09:55:00,25.79,25.84,25.71,25.71,54400.0,17.8078,17.8424,17.7526,17.7526,54400.0
2009-05-21 10:00:00,25.71,26.04,25.7,26.03,206900.0,17.7526,17.9805,17.7457,17.9736,206900.0
2009-05-21 10:05:00,26.03,26.35,26.02,26.32,163300.0,17.9736,18.1945,17.9667,18.1738,163300.0
2009-05-21 10:10:00,26.32,26.35,26.12,26.19,98200.0,18.1738,18.1945,18.0357,18.084,98200.0
2009-05-21 10:15:00,26.2,26.26,26.06,26.07,48800.0,18.0909,18.1324,17.9943,18.0012,48800.0
2009-05-21 10:20:00,26.07,26.12,25.98,25.99,52700.0,18.0012,18.0357,17.939,17.9459,52700.0
2009-05-21 10:25:00,25.98,26.03,25.87,25.94,82800.0,17.939,17.9736,17.8631,17.9114,82800.0
2009-05-21 10:30:00,25.92,25.95,25.86,25.89,42400.0,17.8976,17.9183,17.8562,17.8769,42400.0
2009-05-21 10:35:00,25.89,25.9,25.81,25.88,33800.0,17.8769,17.8838,17.8217,17.87,33800.0
2009-05-21 10:40:00,25.87,25.94,25.85,25.89,42300.0,17.8631,17.9114,17.8493,17.8769,42300.0
2009-05-21 10:45:00,25.87,25.93,25.82,25.9,38900.0,17.8631,17.9045,17.8286,17.8838,38900.0
2009-05-21 10:50:00,25.9,25.93,25.84,25.87,48700.0,17.8838,17.9045,17.8424,17.8631,48700.0
2009-05-21 10:55:00,25.87,25.88,25.72,25.74,65100.0,17.8631,17.87,17.7595,17.7733,65100.0
2009-05-21 11:00:00,25.74,25.8,25.68,25.69,74200.0,17.7733,17.8147,17.7319,17.7388,74200.0
2009-05-21 11:05:00,25.69,25.8,25.66,25.75,103600.0,17.7388,17.8147,17.7181,17.7802,103600.0
2009-05-21 11:10:00,25.74,25.83,25.74,25.75,60400.0,17.7733,17.8355,17.7733,17.7802,60400.0
2009-05-21 11:15:00,25.76,25.83,25.75,25.83,39600.0,17.7871,17.8355,17.7802,17.8355,39600.0
2009-05-21 11:20:00,25.84,25.85,25.81,25.82,35900.0,17.8424,17.8493,17.8217,17.8286,35900.0
2009-05-21 11:25:00,25.82,25.83,25.76,25.81,48500.0,17.8286,17.8355,17.7871,17.8217,48500.0
2009-05-21 11:30:00,25.8,25.9,25.8,25.89,101500.0,17.8147,17.8838,17.8147,17.8769,101500.0
2009-05-21 11:35:00,25.89,26.09,25.89,26.05,37600.0,17.8769,18.015,17.8769,17.9874,37600.0
2009-05-21 11:40:00,26.06,26.2,26.06,26.2,66400.0,17.9943,18.0909,17.9943,18.0909,66400.0
2009-05-21 11:45:00,26.19,26.23,26.15,26.16,49600.0,18.084,18.1117,18.0564,18.0633,49600.0
2009-05-21 11:50:00,26.16,26.18,26.14,26.17,45600.0,18.0633,18.0771,18.0495,18.0702,45600.0
2009-05-21 11:55:00,26.16,26.35,26.14,26.34,79800.0,18.0633,18.1945,18.0495,18.1876,79800.0
2009-05-21 12:00:00,26.34,26.38,26.28,26.31,49800.0,18.1876,18.2152,18.1462,18.1669,49800.0
2009-05-21 12:05:00,26.32,26.36,26.28,26.31,49400.0,18.1738,18.2014,18.1462,18.1669,49400.0
2009-05-21 12:10:00,26.3,26.34,26.21,26.21,30100.0,18.16,18.1876,18.0978,18.0978,30100.0
2009-05-21 12:15:00,26.21,26.27,26.18,26.24,47400.0,18.0978,18.1393,18.0771,18.1186,47400.0
2009-05-21 12:20:00,26.23,26.28,26.23,26.28,18400.0,18.1117,18.1462,18.1117,18.1462,18400.0
2009-05-21 12:25:00,26.27,26.28,26.22,26.24,15700.0,18.1393,18.1462,18.1048,18.1186,15700.0
2009-05-21 12:30:00,26.25,26.28,26.23,26.23,14700.0,18.1255,18.1462,18.1117,18.1117,14700.0
2009-05-21 12:35:00,26.26,26.34,26.22,26.26,25400.0,18.1324,18.1876,18.1048,18.1324,25400.0
2009-05-21 12:40:00,26.24,26.3,26.18,26.3,26800.0,18.1186,18.16,18.0771,18.16,26800.0
2009-05-21 12:45:00,26.28,26.32,26.18,26.32,47800.0,18.1462,18.1738,18.0771,18.1738,47800.0
2009-05-21 12:50:00,26.32,26.36,26.24,26.25,36100.0,18.1738,18.2014,18.1186,18.1255,36100.0
2009-05-21 12:55:00,26.26,26.3,26.23,26.26,37900.0,18.1324,18.16,18.1117,18.1324,37900.0
2009-05-21 13:00:00,26.25,26.35,26.24,26.25,25200.0,18.1255,18.1945,18.1186,18.1255,25200.0
2009-05-21 13:05:00,26.23,26.31,26.22,26.25,34400.0,18.1117,18.1669,18.1048,18.1255,34400.0
2009-05-21 13:10:00,26.26,26.31,26.24,26.26,26200.0,18.1324,18.1669,18.1186,18.1324,26200.0
2009-05-21 13:15:00,26.27,26.33,26.2,26.21,64600.0,18.1393,18.1807,18.0909,18.0978,64600.0
2009-05-21 13:20:00,26.2,26.22,26.15,26.18,36600.0,18.0909,18.1048,18.0564,18.0771,36600.0
2009-05-21 13:25:00,26.19,26.19,26.02,26.09,38300.0,18.084,18.084,17.9667,18.015,38300.0
2009-05-21 13:30:00,26.09,26.16,26.09,26.13,23700.0,18.015,18.0633,18.015,18.0426,23700.0
2009-05-21 13:35:00,26.14,26.15,26.02,26.09,55700.0,18.0495,18.0564,17.9667,18.015,55700.0
2009-05-21 13:40:00,26.09,26.09,26.02,26.08,24700.0,18.015,18.015,17.9667,18.0081,24700.0
2009-05-21 13:45:00,26.08,26.19,26.07,26.12,32200.0,18.0081,18.084,18.0012,18.0357,32200.0
2009-05-21 13:50:00,26.12,26.12,26.0,26.0,46300.0,18.0357,18.0357,17.9528,17.9528,46300.0
2009-05-21 13:55:00,26.01,26.07,26.0,26.02,56600.0,17.9597,18.0012,17.9528,17.9667,56600.0
2009-05-21 14:00:00,26.02,26.1,26.01,26.01,63600.0,17.9667,18.0219,17.9597,17.9597,63600.0
2009-05-21 14:05:00,26.01,26.05,25.87,25.97,94200.0,17.9597,17.9874,17.8631,17.9321,94200.0
2009-05-21 14:10:00,25.97,25.98,25.82,25.86,50800.0,17.9321,17.939,17.8286,17.8562,50800.0
2009-05-21 14:15:00,25.87,25.94,25.84,25.9,28500.0,17.8631,17.9114,17.8424,17.8838,28500.0
2009-05-21 14:20:00,25.92,25.92,25.79,25.87,59200.0,17.8976,17.8976,17.8078,17.8631,59200.0
2009-05-21 14:25:00,25.87,25.91,25.85,25.88,25300.0,17.8631,17.8907,17.8493,17.87,25300.0
2009-05-21 14:30:00,25.88,25.91,25.78,25.91,67000.0,17.87,17.8907,17.8009,17.8907,67000.0
2009-05-21 14:35:00,25.91,25.95,25.8,25.85,55800.0,17.8907,17.9183,17.8147,17.8493,55800.0
2009-05-21 14:40:00,25.86,25.87,25.75,25.82,56800.0,17.8562,17.8631,17.7802,17.8286,56800.0
2009-05-21 14:45:00,25.82,25.85,25.77,25.84,44100.0,17.8286,17.8493,17.794,17.8424,44100.0
2009-05-21 14:50:00,25.83,25.88,25.82,25.86,36400.0,17.8355,17.87,17.8286,17.8562,36400.0
2009-05-21 14:55:00,25.86,25.95,25.85,25.95,92500.0,17.8562,17.9183,17.8493,17.9183,92500.0
2009-05-21 15:00:00,25.96,25.97,25.9,25.97,59100.0,17.9252,17.9321,17.8838,17.9321,59100.0
2009-05-21 15:05:00,25.98,25.98,25.88,25.88,35200.0,17.939,17.939,17.87,17.87,35200.0
2009-05-21 15:10:00,25.87,25.93,25.84,25.88,48400.0,17.8631,17.9045,17.8424,17.87,48400.0
2009-05-21 15:15:00,25.87,25.94,25.84,25.9,56500.0,17.8631,17.9114,17.8424,17.8838,56500.0
2009-05-21 15:20:00,25.9,25.91,25.83,25.86,45400.0,17.8838,17.8907,17.8355,17.8562,45400.0
2009-05-21 15:25:00,25.86,25.87,25.76,25.85,68700.0,17.8562,17.8631,17.7871,17.8493,68700.0
2009-05-21 15:30:00,25.85,26.09,25.85,26.01,125700.0,17.8493,18.015,17.8493,17.9597,125700.0
2009-05-21 15:35:00,26.01,26.1,26.0,26.05,82800.0,17.9597,18.0219,17.9528,17.9874,82800.0
2009-05-21 15:40:00,26.05,26.05,25.92,26.04,130300.0,17.9874,17.9874,17.8976,17.9805,130300.0
2009-05-21 15:45:00,26.04,26.16,26.0,26.01,136700.0,17.9805,18.0633,17.9528,17.9597,136700.0
2009-05-21 15:50:00,26.01,26.11,25.96,26.09,155400.0,17.9597,18.0288,17.9252,18.015,155400.0
2009-05-21 15:55:00,26.08,26.27,26.07,26.23,353200.0,18.0081,18.1393,18.0012,18.1117,353200.0
2009-05-22 09:30:00,26.37,26.37,26.0,26.06,103500.0,18.2083,18.2083,17.9528,17.9943,103500.0
2009-05-22 09:35:00,26.07,26.09,25.84,26.01,89700.0,18.0012,18.015,17.8424,17.9597,89700.0
2009-05-22 09:40:00,26.01,26.22,25.95,26.1,58100.0,17.9597,18.1048,17.9183,18.0219,58100.0
2009-05-22 09:45:00,26.12,26.13,25.95,26.12,41000.0,18.0357,18.0426,17.9183,18.0357,41000.0
2009-05-22 09:50:00,26.12,26.22,26.07,26.16,51900.0,18.0357,18.1048,18.0012,18.0633,51900.0
2009-05-22 09:55:00,26.15,26.23,26.09,26.19,41900.0,18.0564,18.1117,18.015,18.084,41900.0
2009-05-22 10:00:00,26.19,26.27,26.14,26.23,69200.0,18.084,18.1393,18.0495,18.1117,69200.0
2009-05-22 10:05:00,26.23,26.56,26.2,26.55,200200.0,18.1117,18.3395,18.0909,18.3326,200200.0
2009-05-22 10:10:00,26.55,26.58,26.52,26.54,156900.0,18.3326,18.3533,18.3119,18.3257,156900.0
2009-05-22 10:15:00,26.54,26.62,26.48,26.59,93400.0,18.3257,18.381,18.2843,18.3602,93400.0
2009-05-22 10:20:00,26.58,26.66,26.51,26.54,86300.0,18.3533,18.4086,18.305,18.3257,86300.0
2009-05-22 10:25:00,26.54,26.65,26.51,26.56,73500.0,18.3257,18.4017,18.305,18.3395,73500.0
2009-05-22 10:30:00,26.55,26.55,26.42,26.45,99600.0,18.3326,18.3326,18.2429,18.2636,99600.0
2009-05-22 10:35:00,26.45,26.53,26.42,26.47,65500.0,18.2636,18.3188,18.2429,18.2774,65500.0
2009-05-22 10:40:00,26.47,26.7,26.47,26.7,51300.0,18.2774,18.4362,18.2774,18.4362,51300.0
2009-05-22 10:45:00,26.69,26.75,26.66,26.7,51400.0,18.4293,18.4707,18.4086,18.4362,51400.0
2009-05-22 10:50:00,26.7,26.72,26.67,26.69,76800.0,18.4362,18.45,18.4155,18.4293,76800.0
2009-05-22 10:55:00,26.69,26.78,26.67,26.71,52900.0,18.4293,18.4914,18.4155,18.4431,52900.0
2009-05-22 11:00:00,26.72,26.73,26.55,26.55,35400.0,18.45,18.4569,18.3326,18.3326,35400.0
2009-05-22 11:05:00,26.56,26.59,26.46,26.46,55600.0,18.3395,18.3602,18.2705,18.2705,55600.0
2009-05-22 11:10:00,26.47,26.51,26.46,26.49,40700.0,18.2774,18.305,18.2705,18.2912,40700.0
2009-05-22 11:15:00,26.5,26.53,26.5,26.51,51000.0,18.2981,18.3188,18.2981,18.305,51000.0
2009-05-22 11:20:00,26.5,26.53,26.41,26.42,73200.0,18.2981,18.3188,18.2359,18.2429,73200.0
2009-05-22 11:25:00,26.42,26.42,26.35,26.41,25400.0,18.2429,18.2429,18.1945,18.2359,25400.0
2009-05-22 11:30:00,26.41,26.44,26.39,26.4,16800.0,18.2359,18.2567,18.2221,18.229,16800.0
2009-05-22 11:35:00,26.41,26.41,26.32,26.34,19600.0,18.2359,18.2359,18.1738,18.1876,19600.0
2009-05-22 11:40:00,26.34,26.39,26.33,26.36,16800.0,18.1876,18.2221,18.1807,18.2014,16800.0
2009-05-22 11:45:00,26.37,26.43,26.37,26.41,18100.0,18.2083,18.2498,18.2083,18.2359,18100.0
2009-05-22 11:50:00,26.42,26.47,26.35,26.39,28100.0,18.2429,18.2774,18.1945,18.2221,28100.0
2009-05-22 11:55:00,26.39,26.45,26.35,26.43,24800.0,18.2221,18.2636,18.1945,18.2498,24800.0
2009-05-22 12:00:00,26.42,26.5,26.42,26.49,27200.0,18.2429,18.2981,18.2429,18.2912,27200.0
2009-05-22 12:05:00,26.5,26.5,26.49,26.5,16700.0,18.2981,18.2981,18.2912,18.2981,16700.0
2009-05-22 12:10:00,26.5,26.53,26.45,26.45,57900.0,18.2981,18.3188,18.2636,18.2636,57900.0
2009-05-22 12:15:00,26.46,26.5,26.43,26.49,18900.0,18.2705,18.2981,18.2498,18.2912,18900.0
2009-05-22 12:20:00,26.49,26.54,26.45,26.51,45800.0,18.2912,18.3257,18.2636,18.305,45800.0
2009-05-22 12:25:00,26.52,26.55,26.47,26.49,24400.0,18.3119,18.3326,18.2774,18.2912,24400.0
2009-05-22 12:30:00,26.5,26.52,26.36,26.37,19800.0,18.2981,18.3119,18.2014,18.2083,19800.0
2009-05-22 12:35:00,26.37,26.45,26.37,26.44,9100.0,18.2083,18.2636,18.2083,18.2567,9100.0
2009-05-22 12:40:00,26.45,26.47,26.42,26.42,11300.0,18.2636,18.2774,18.2429,18.2429,11300.0
2009-05-22 12:45:00,26.42,26.44,26.4,26.4,12100.0,18.2429,18.2567,18.229,18.229,12100.0
2009-05-22 12:50:00,26.4,26.49,26.4,26.47,14900.0,18.229,18.2912,18.229,18.2774,14900.0
2009-05-22 12:55:00,26.46,26.5,26.46,26.5,24600.0,18.2705,18.2981,18.2705,18.2981,24600.0
2009-05-22 13:00:00,26.49,26.5,26.46,26.5,47700.0,18.2912,18.2981,18.2705,18.2981,47700.0
2009-05-22 13:05:00,26.49,26.5,26.48,26.49,17300.0,18.2912,18.2981,18.2843,18.2912,17300.0
2009-05-22 13:10:00,26.49,26.49,26.41,26.44,24500.0,18.2912,18.2912,18.2359,18.2567,24500.0
2009-05-22 13:15:00,26.45,26.48,26.44,26.48,11500.0,18.2636,18.2843,18.2567,18.2843,11500.0
2009-05-22 13:20:00,26.48,26.5,26.46,26.5,13400.0,18.2843,18.2981,18.2705,18.2981,13400.0
2009-05-22 13:25:00,26.5,26.5,26.43,26.44,35900.0,18.2981,18.2981,18.2498,18.2567,35900.0
2009-05-22 13:30:00,26.44,26.46,26.34,26.44,37700.0,18.2567,18.2705,18.1876,18.2567,37700.0
2009-05-22 13:35:00,26.43,26.48,26.41,26.43,23600.0,18.2498,18.2843,18.2359,18.2498,23600.0
2009-05-22 13:40:00,26.43,26.47,26.41,26.47,16500.0,18.2498,18.2774,18.2359,18.2774,16500.0
2009-05-22 13:45:00,26.47,26.5,26.45,26.46,28900.0,18.2774,18.2981,18.2636,18.2705,28900.0
2009-05-22 13:50:00,26.47,26.5,26.44,26.44,21600.0,18.2774,18.2981,18.2567,18.2567,21600.0
2009-05-22 13:55:00,26.44,26.51,26.43,26.5,36300.0,18.2567,18.305,18.2498,18.2981,36300.0
2009-05-22 14:00:00,26.5,26.53,26.46,26.47,45600.0,18.2981,18.3188,18.2705,18.2774,45600.0
2009-05-22 14:05:00,26.47,26.51,26.45,26.5,22600.0,18.2774,18.305,18.2636,18.2981,22600.0
2009-05-22 14:10:00,26.49,26.51,26.45,26.46,17600.0,18.2912,18.305,18.2636,18.2705,17600.0
2009-05-22 14:15:00,26.48,26.48,26.44,26.47,22700.0,18.2843,18.2843,18.2567,18.2774,22700.0
2009-05-22 14:20:00,26.47,26.51,26.46,26.48,27900.0,18.2774,18.305,18.2705,18.2843,27900.0
2009-05-22 14:25:00,26.47,26.5,26.47,26.48,21900.0,18.2774,18.2981,18.2774,18.2843,21900.0
2009-05-22 14:30:00,26.48,26.51,26.44,26.51,31900.0,18.2843,18.305,18.2567,18.305,31900.0
2009-05-22 14:35:00,26.51,26.52,26.49,26.5,28800.0,18.305,18.3119,18.2912,18.2981,28800.0
2009-05-22 14:40:00,26.5,26.52,26.5,26.51,26000.0,18.2981,18.3119,18.2981,18.305,26000.0
2009-05-22 14:45:00,26.5,26.52,26.45,26.46,37300.0,18.2981,18.3119,18.2636,18.2705,37300.0
2009-05-22 14:50:00,26.48,26.48,26.45,26.48,14100.0,18.2843,18.2843,18.2636,18.2843,14100.0
2009-05-22 14:55:00,26.48,26.54,26.48,26.52,35300.0,18.2843,18.3257,18.2843,18.3119,35300.0
2009-05-22 15:00:00,26.52,26.52,26.42,26.47,39200.0,18.3119,18.3119,18.2429,18.2774,39200.0
2009-05-22 15:05:00,26.48,26.5,26.45,26.49,23600.0,18.2843,18.2981,18.2636,18.2912,23600.0
2009-05-22 15:10:00,26.48,26.6,26.47,26.52,34600.0,18.2843,18.3671,18.2774,18.3119,34600.0
2009-05-22 15:15:00,26.52,26.57,26.45,26.48,66500.0,18.3119,18.3464,18.2636,18.2843,66500.0
2009-05-22 15:20:00,26.48,26.51,26.44,26.45,70200.0,18.2843,18.305,18.2567,18.2636,70200.0
2009-05-22 15:25:00,26.45,26.51,26.44,26.46,46800.0,18.2636,18.305,18.2567,18.2705,46800.0
2009-05-22 15:30:00,26.46,26.49,26.46,26.46,32300.0,18.2705,18.2912,18.2705,18.2705,32300.0
2009-05-22 15:35:00,26.47,26.59,26.46,26.5,56600.0,18.2774,18.3602,18.2705,18.2981,56600.0
2009-05-22 15:40:00,26.49,26.51,26.45,26.46,92600.0,18.2912,18.305,18.2636,18.2705,92600.0
2009-05-22 15:45:00,26.46,26.48,26.34,26.37,273900.0,18.2705,18.2843,18.1876,18.2083,273900.0
2009-05-22 15:50:00,26.37,26.4,26.29,26.3,176900.0,18.2083,18.229,18.1531,18.16,176900.0
2009-05-22 15:55:00,26.3,26.31,26.21,26.29,469500.0,18.16,18.1669,18.0978,18.1531,469500.0
2009-05-26 09:30:00,26.17,26.34,26.0,26.05,162800.0,18.0702,18.1876,17.9528,17.9874,162800.0
2009-05-26 09:35:00,26.04,26.06,25.77,25.83,78800.0,17.9805,17.9943,17.794,17.8355,78800.0
2009-05-26 09:40:00,25.8,26.03,25.78,25.91,70800.0,17.8147,17.9736,17.8009,17.8907,70800.0
2009-05-26 09:45:00,25.89,26.0,25.88,25.97,57700.0,17.8769,17.9528,17.87,17.9321,57700.0
2009-05-26 09:50:00,25.97,26.03,25.88,25.9,102100.0,17.9321,17.9736,17.87,17.8838,102100.0
2009-05-26 09:55:00,25.9,26.01,25.9,26.0,55500.0,17.8838,17.9597,17.8838,17.9528,55500.0
2009-05-26 10:00:00,26.0,26.13,25.92,26.01,297200.0,17.9528,18.0426,17.8976,17.9597,297200.0
2009-05-26 10:05:00,26.01,26.16,26.01,26.05,109700.0,17.9597,18.0633,17.9597,17.9874,109700.0
2009-05-26 10:10:00,26.06,26.16,26.06,26.12,96800.0,17.9943,18.0633,17.9943,18.0357,96800.0
2009-05-26 10:15:00,26.13,26.28,26.06,26.16,161500.0,18.0426,18.1462,17.9943,18.0633,161500.0
2009-05-26 10:20:00,26.15,26.29,26.08,26.23,78500.0,18.0564,18.1531,18.0081,18.1117,78500.0
2009-05-26 10:25:00,26.23,26.26,26.14,26.17,43500.0,18.1117,18.1324,18.0495,18.0702,43500.0
2009-05-26 10:30:00,26.17,26.26,26.17,26.2,62500.0,18.0702,18.1324,18.0702,18.0909,62500.0
2009-05-26 10:35:00,26.2,26.22,26.17,26.21,65900.0,18.0909,18.1048,18.0702,18.0978,65900.0
2009-05-26 10:40:00,26.21,26.28,26.18,26.21,77200.0,18.0978,18.1462,18.0771,18.0978,77200.0
2009-05-26 10:45:00,26.21,26.28,26.18,26.19,36700.0,18.0978,18.1462,18.0771,18.084,36700.0
2009-05-26 10:50:00,26.18,26.24,26.13,26.14,58100.0,18.0771,18.1186,18.0426,18.0495,58100.0
2009-05-26 10:55:00,26.15,26.22,26.14,26.18,29100.0,18.0564,18.1048,18.0495,18.0771,29100.0
2009-05-26 11:00:00,26.18,26.24,26.15,26.16,40600.0,18.0771,18.1186,18.0564,18.0633,40600.0
2009-05-26 11:05:00,26.15,26.22,26.13,26.17,45200.0,18.0564,18.1048,18.0426,18.0702,45200.0
2009-05-26 11:10:00,26.16,26.2,26.13,26.18,50600.0,18.0633,18.0909,18.0426,18.0771,50600.0
2009-05-26 11:15:00,26.16,26.18,26.13,26.15,81100.0,18.0633,18.0771,18.0426,18.0564,81100.0
2009-05-26 11:20:00,26.15,26.28,26.14,26.28,62200.0,18.0564,18.1462,18.0495,18.1462,62200.0
2009-05-26 11:25:00,26.27,26.31,26.23,26.26,71900.0,18.1393,18.1669,18.1117,18.1324,71900.0
2009-05-26 11:30:00,26.27,26.34,26.24,26.26,50000.0,18.1393,18.1876,18.1186,18.1324,50000.0
2009-05-26 11:35:00,26.26,26.28,26.2,26.2,51800.0,18.1324,18.1462,18.0909,18.0909,51800.0
2009-05-26 11:40:00,26.21,26.28,26.2,26.24,58300.0,18.0978,18.1462,18.0909,18.1186,58300.0
2009-05-26 11:45:00,26.24,26.26,26.16,26.18,46500.0,18.1186,18.1324,18.0633,18.0771,46500.0
2009-05-26 11:50:00,26.18,26.24,26.16,26.21,40800.0,18.0771,18.1186,18.0633,18.0978,40800.0
2009-05-26 11:55:00,26.21,26.24,26.18,26.18,26300.0,18.0978,18.1186,18.0771,18.0771,26300.0
2009-05-26 12:00:00,26.19,26.19,26.12,26.17,59100.0,18.084,18.084,18.0357,18.0702,59100.0
2009-05-26 12:05:00,26.16,26.21,26.16,26.2,32900.0,18.0633,18.0978,18.0633,18.0909,32900.0
2009-05-26 12:10:00,26.21,26.26,26.18,26.24,52500.0,18.0978,18.1324,18.0771,18.1186,52500.0
2009-05-26 12:15:00,26.23,26.34,26.22,26.34,42000.0,18.1117,18.1876,18.1048,18.1876,42000.0
2009-05-26 12:20:00,26.34,26.37,26.31,26.37,24700.0,18.1876,18.2083,18.1669,18.2083,24700.0
2009-05-26 12:25:00,26.35,26.4,26.32,26.39,35100.0,18.1945,18.229,18.1738,18.2221,35100.0
2009-05-26 12:30:00,26.38,26.38,26.3,26.31,36400.0,18.2152,18.2152,18.16,18.1669,36400.0
2009-05-26 12:35:00,26.31,26.31,26.24,26.25,31500.0,18.1669,18.1669,18.1186,18.1255,31500.0
2009-05-26 12:40:00,26.25,26.27,26.19,26.2,27800.0,18.1255,18.1393,18.084,18.0909,27800.0
2009-05-26 12:45:00,26.2,26.31,26.19,26.3,41600.0,18.0909,18.1669,18.084,18.16,41600.0
2009-05-26 12:50:00,26.3,26.31,26.26,26.3,66600.0,18.16,18.1669,18.1324,18.16,66600.0
2009-05-26 12:55:00,26.31,26.31,26.26,26.3,76000.0,18.1669,18.1669,18.1324,18.16,76000.0
2009-05-26 13:00:00,26.3,26.31,26.29,26.3,47200.0,18.16,18.1669,18.1531,18.16,47200.0
2009-05-26 13:05:00,26.3,26.41,26.29,26.39,65800.0,18.16,18.2359,18.1531,18.2221,65800.0
2009-05-26 13:10:00,26.39,26.4,26.31,26.32,198700.0,18.2221,18.229,18.1669,18.1738,198700.0
2009-05-26 13:15:00,26.32,26.32,26.25,26.29,36200.0,18.1738,18.1738,18.1255,18.1531,36200.0
2009-05-26 13:20:00,26.29,26.29,26.19,26.28,29700.0,18.1531,18.1531,18.084,18.1462,29700.0
2009-05-26 13:25:00,26.28,26.3,26.26,26.29,32000.0,18.1462,18.16,18.1324,18.1531,32000.0
2009-05-26 13:30:00,26.29,26.31,26.24,26.28,45800.0,18.1531,18.1669,18.1186,18.1462,45800.0
2009-05-26 13:35:00,26.28,26.31,26.28,26.3,39600.0,18.1462,18.1669,18.1462,18.16,39600.0
2009-05-26 13:40:00,26.31,26.31,26.26,26.3,56200.0,18.1669,18.1669,18.1324,18.16,56200.0
2009-05-26 13:45:00,26.3,26.31,26.26,26.27,42300.0,18.16,18.1669,18.1324,18.1393,42300.0
2009-05-26 13:50:00,26.27,26.32,26.26,26.29,34500.0,18.1393,18.1738,18.1324,18.1531,34500.0
2009-05-26 13:55:00,26.29,26.32,26.28,26.31,25800.0,18.1531,18.1738,18.1462,18.1669,25800.0
2009-05-26 14:00:00,26.31,26.32,26.26,26.27,93900.0,18.1669,18.1738,18.1324,18.1393,93900.0
2009-05-26 14:05:00,26.27,26.3,26.27,26.28,39700.0,18.1393,18.16,18.1393,18.1462,39700.0
2009-05-26 14:10:00,26.28,26.28,26.16,26.18,92300.0,18.1462,18.1462,18.0633,18.0771,92300.0
2009-05-26 14:15:00,26.18,26.27,26.17,26.25,33600.0,18.0771,18.1393,18.0702,18.1255,33600.0
2009-05-26 14:20:00,26.26,26.26,26.19,26.21,65200.0,18.1324,18.1324,18.084,18.0978,65200.0
2009-05-26 14:25:00,26.21,26.29,26.2,26.24,60700.0,18.0978,18.1531,18.0909,18.1186,60700.0
2009-05-26 14:30:00,26.23,26.29,26.22,26.29,41600.0,18.1117,18.1531,18.1048,18.1531,41600.0
2009-05-26 14:35:00,26.29,26.3,26.26,26.26,30700.0,18.1531,18.16,18.1324,18.1324,30700.0
2009-05-26 14:40:00,26.27,26.28,26.24,26.25,89200.0,18.1393,18.1462,18.1186,18.1255,89200.0
2009-05-26 14:45:00,26.25,26.29,26.22,26.22,80400.0,18.1255,18.1531,18.1048,18.1048,80400.0
2009-05-26 14:50:00,26.21,26.21,26.04,26.04,91600.0,18.0978,18.0978,17.9805,17.9805,91600.0
2009-05-26 14:55:00,26.04,26.05,25.95,25.95,144300.0,17.9805,17.9874,17.9183,17.9183,144300.0
2009-05-26 15:00:00,25.96,26.08,25.95,26.08,92800.0,17.9252,18.0081,17.9183,18.0081,92800.0
2009-05-26 15:05:00,26.07,26.08,25.99,26.08,108300.0,18.0012,18.0081,17.9459,18.0081,108300.0
2009-05-26 15:10:00,26.07,26.13,26.06,26.08,88600.0,18.0012,18.0426,17.9943,18.0081,88600.0
2009-05-26 15:15:00,26.08,26.1,25.98,26.04,107000.0,18.0081,18.0219,17.939,17.9805,107000.0
2009-05-26 15:20:00,26.04,26.11,26.0,26.07,125800.0,17.9805,18.0288,17.9528,18.0012,125800.0
2009-05-26 15:25:00,26.07,26.11,26.04,26.1,104200.0,18.0012,18.0288,17.9805,18.0219,104200.0
2009-05-26 15:30:00,26.09,26.23,26.06,26.17,109600.0,18.015,18.1117,17.9943,18.0702,109600.0
2009-05-26 15:35:00,26.17,26.26,26.15,26.25,132900.0,18.0702,18.1324,18.0564,18.1255,132900.0
2009-05-26 15:40:00,26.25,26.3,26.19,26.25,212400.0,18.1255,18.16,18.084,18.1255,212400.0
2009-05-26 15:45:00,26.24,26.26,26.13,26.18,203400.0,18.1186,18.1324,18.0426,18.0771,203400.0
2009-05-26 15:50:00,26.19,26.32,26.16,26.27,276300.0,18.084,18.1738,18.0633,18.1393,276300.0
2009-05-26 15:55:00,26.28,26.4,26.28,26.32,575600.0,18.1462,18.229,18.1462,18.1738,575600.0
2009-05-27 09:30:00,26.3,26.48,26.11,26.12,40800.0,18.3061,18.4314,18.1738,18.1808,40800.0
2009-05-27 09:35:00,26.15,26.28,26.03,26.03,25200.0,18.2017,18.2922,18.1182,18.1182,25200.0
2009-05-27 09:40:00,26.05,26.05,25.85,25.99,70900.0,18.1321,18.1321,17.9929,18.0903,70900.0
2009-05-27 09:45:00,25.94,26.09,25.94,26.07,56000.0,18.0555,18.1599,18.0555,18.146,56000.0
2009-05-27 09:50:00,26.07,26.07,25.87,25.94,67500.0,18.146,18.146,18.0068,18.0555,67500.0
2009-05-27 09:55:00,25.95,26.05,25.93,25.99,41900.0,18.0625,18.1321,18.0486,18.0903,41900.0
2009-05-27 10:00:00,26.0,26.15,25.85,25.88,111400.0,18.0973,18.2017,17.9929,18.0137,111400.0
2009-05-27 10:05:00,25.89,25.92,25.85,25.9,51200.0,18.0207,18.0416,17.9929,18.0277,51200.0
2009-05-27 10:10:00,25.91,26.04,25.86,26.02,53100.0,18.0346,18.1251,17.9998,18.1112,53100.0
2009-05-27 10:15:00,26.02,26.06,25.93,26.04,42700.0,18.1112,18.139,18.0486,18.1251,42700.0
2009-05-27 10:20:00,26.05,26.1,25.99,26.09,48600.0,18.1321,18.1669,18.0903,18.1599,48600.0
2009-05-27 10:25:00,26.09,26.13,26.06,26.1,38900.0,18.1599,18.1878,18.139,18.1669,38900.0
2009-05-27 10:30:00,26.11,26.13,25.96,25.99,48100.0,18.1738,18.1878,18.0694,18.0903,48100.0
2009-05-27 10:35:00,26.0,26.04,25.94,25.95,58200.0,18.0973,18.1251,18.0555,18.0625,58200.0
2009-05-27 10:40:00,25.96,26.0,25.82,25.85,46600.0,18.0694,18.0973,17.972,17.9929,46600.0
2009-05-27 10:45:00,25.83,25.92,25.83,25.88,33000.0,17.9789,18.0416,17.9789,18.0137,33000.0
2009-05-27 10:50:00,25.91,25.91,25.84,25.88,47900.0,18.0346,18.0346,17.9859,18.0137,47900.0
2009-05-27 10:55:00,25.87,25.91,25.86,25.88,31100.0,18.0068,18.0346,17.9998,18.0137,31100.0
2009-05-27 11:00:00,25.87,25.88,25.76,25.76,56800.0,18.0068,18.0137,17.9302,17.9302,56800.0
2009-05-27 11:05:00,25.75,25.8,25.66,25.8,82800.0,17.9233,17.9581,17.8606,17.9581,82800.0
2009-05-27 11:10:00,25.81,25.9,25.78,25.87,61100.0,17.965,18.0277,17.9441,18.0068,61100.0
2009-05-27 11:15:00,25.87,25.9,25.82,25.88,31100.0,18.0068,18.0277,17.972,18.0137,31100.0
2009-05-27 11:20:00,25.89,25.93,25.83,25.88,46100.0,18.0207,18.0486,17.9789,18.0137,46100.0
2009-05-27 11:25:00,25.88,26.0,25.87,25.93,54200.0,18.0137,18.0973,18.0068,18.0486,54200.0
2009-05-27 11:30:00,25.93,26.07,25.89,26.07,84100.0,18.0486,18.146,18.0207,18.146,84100.0
2009-05-27 11:35:00,26.07,26.14,26.06,26.13,55500.0,18.146,18.1947,18.139,18.1878,55500.0
2009-05-27 11:40:00,26.13,26.15,26.11,26.14,81400.0,18.1878,18.2017,18.1738,18.1947,81400.0
2009-05-27 11:45:00,26.14,26.15,26.1,26.13,39100.0,18.1947,18.2017,18.1669,18.1878,39100.0
2009-05-27 11:50:00,26.13,26.15,26.07,26.09,23600.0,18.1878,18.2017,18.146,18.1599,23600.0
2009-05-27 11:55:00,26.08,26.08,26.03,26.08,28100.0,18.153,18.153,18.1182,18.153,28100.0
2009-05-27 12:00:00,26.08,26.1,26.06,26.06,53200.0,18.153,18.1669,18.139,18.139,53200.0
2009-05-27 12:05:00,26.06,26.12,26.01,26.09,54800.0,18.139,18.1808,18.1042,18.1599,54800.0
2009-05-27 12:10:00,26.09,26.1,26.06,26.09,40400.0,18.1599,18.1669,18.139,18.1599,40400.0
2009-05-27 12:15:00,26.09,26.11,26.05,26.06,51200.0,18.1599,18.1738,18.1321,18.139,51200.0
2009-05-27 12:20:00,26.07,26.12,26.05,26.1,76200.0,18.146,18.1808,18.1321,18.1669,76200.0
2009-05-27 12:25:00,26.1,26.15,26.07,26.08,60100.0,18.1669,18.2017,18.146,18.153,60100.0
2009-05-27 12:30:00,26.09,26.09,26.04,26.07,21200.0,18.1599,18.1599,18.1251,18.146,21200.0
2009-05-27 12:35:00,26.08,26.08,25.95,25.96,25100.0,18.153,18.153,18.0625,18.0694,25100.0
2009-05-27 12:40:00,25.97,26.03,25.91,25.93,21200.0,18.0764,18.1182,18.0346,18.0486,21200.0
2009-05-27 12:45:00,25.93,25.93,25.85,25.89,43900.0,18.0486,18.0486,17.9929,18.0207,43900.0
2009-05-27 12:50:00,25.89,25.91,25.87,25.87,22400.0,18.0207,18.0346,18.0068,18.0068,22400.0
2009-05-27 12:55:00,25.87,25.89,25.81,25.89,48800.0,18.0068,18.0207,17.965,18.0207,48800.0
2009-05-27 13:00:00,25.89,26.0,25.88,25.94,31000.0,18.0207,18.0973,18.0137,18.0555,31000.0
2009-05-27 13:05:00,25.94,25.94,25.88,25.93,21800.0,18.0555,18.0555,18.0137,18.0486,21800.0
2009-05-27 13:10:00,25.94,25.97,25.91,25.95,12600.0,18.0555,18.0764,18.0346,18.0625,12600.0
2009-05-27 13:15:00,25.95,25.98,25.94,25.95,22500.0,18.0625,18.0834,18.0555,18.0625,22500.0
2009-05-27 13:20:00,25.95,25.95,25.91,25.92,21600.0,18.0625,18.0625,18.0346,18.0416,21600.0
2009-05-27 13:25:00,25.92,25.92,25.86,25.88,25700.0,18.0416,18.0416,17.9998,18.0137,25700.0
2009-05-27 13:30:00,25.88,25.88,25.78,25.8,48700.0,18.0137,18.0137,17.9441,17.9581,48700.0
2009-05-27 13:35:00,25.8,25.8,25.69,25.72,45000.0,17.9581,17.9581,17.8815,17.9024,45000.0
2009-05-27 13:40:00,25.73,25.75,25.69,25.73,62300.0,17.9093,17.9233,17.8815,17.9093,62300.0
2009-05-27 13:45:00,25.72,25.74,25.57,25.57,74600.0,17.9024,17.9163,17.798,17.798,74600.0
2009-05-27 13:50:00,25.57,25.59,25.45,25.58,119600.0,17.798,17.8119,17.7144,17.8049,119600.0
2009-05-27 13:55:00,25.57,25.59,25.53,25.58,43300.0,17.798,17.8119,17.7701,17.8049,43300.0
2009-05-27 14:00:00,25.57,25.57,25.45,25.47,70800.0,17.798,17.798,17.7144,17.7284,70800.0
2009-05-27 14:05:00,25.47,25.47,25.34,25.41,73800.0,17.7284,17.7284,17.6379,17.6866,73800.0
2009-05-27 14:10:00,25.41,25.43,25.37,25.4,43900.0,17.6866,17.7005,17.6588,17.6796,43900.0
2009-05-27 14:15:00,25.41,25.41,25.32,25.37,63400.0,17.6866,17.6866,17.624,17.6588,63400.0
2009-05-27 14:20:00,25.36,25.37,25.22,25.27,78100.0,17.6518,17.6588,17.5544,17.5892,78100.0
2009-05-27 14:25:00,25.26,25.35,25.22,25.33,63300.0,17.5822,17.6448,17.5544,17.6309,63300.0
2009-05-27 14:30:00,25.34,25.34,25.24,25.24,71100.0,17.6379,17.6379,17.5683,17.5683,71100.0
2009-05-27 14:35:00,25.25,25.37,25.24,25.37,78600.0,17.5752,17.6588,17.5683,17.6588,78600.0
2009-05-27 14:40:00,25.38,25.44,25.35,25.37,45800.0,17.6657,17.7075,17.6448,17.6588,45800.0
2009-05-27 14:45:00,25.37,25.48,25.35,25.44,43800.0,17.6588,17.7353,17.6448,17.7075,43800.0
2009-05-27 14:50:00,25.43,25.45,25.29,25.36,90400.0,17.7005,17.7144,17.6031,17.6518,90400.0
2009-05-27 14:55:00,25.36,25.39,25.26,25.26,68700.0,17.6518,17.6727,17.5822,17.5822,68700.0
2009-05-27 15:00:00,25.26,25.35,25.25,25.33,90600.0,17.5822,17.6448,17.5752,17.6309,90600.0
2009-05-27 15:05:00,25.34,25.37,25.31,25.33,112400.0,17.6379,17.6588,17.617,17.6309,112400.0
2009-05-27 15:10:00,25.32,25.33,25.14,25.23,122400.0,17.624,17.6309,17.4987,17.5613,122400.0
2009-05-27 15:15:00,25.23,25.24,25.08,25.1,136600.0,17.5613,17.5683,17.4569,17.4708,136600.0
2009-05-27 15:20:00,25.1,25.12,25.0,25.0,174300.0,17.4708,17.4848,17.4012,17.4012,174300.0
2009-05-27 15:25:00,25.0,25.05,24.96,25.0,107300.0,17.4012,17.436,17.3734,17.4012,107300.0
2009-05-27 15:30:00,25.0,25.1,24.99,25.06,112200.0,17.4012,17.4708,17.3943,17.443,112200.0
2009-05-27 15:35:00,25.06,25.06,24.9,24.92,175400.0,17.443,17.443,17.3316,17.3455,175400.0
2009-05-27 15:40:00,24.92,25.08,24.92,25.04,155600.0,17.3455,17.4569,17.3455,17.4291,155600.0
2009-05-27 15:45:00,25.04,25.21,25.01,25.07,211200.0,17.4291,17.5474,17.4082,17.45,211200.0
2009-05-27 15:50:00,25.06,25.1,24.8,24.82,377400.0,17.443,17.4708,17.262,17.2759,377400.0
2009-05-27 15:55:00,24.82,24.89,24.77,24.89,756000.0,17.2759,17.3247,17.2411,17.3247,756000.0
2009-05-28 09:30:00,25.06,25.4,25.05,25.36,97600.0,17.443,17.6796,17.436,17.6518,97600.0
2009-05-28 09:35:00,25.36,25.57,25.21,25.5,119900.0,17.6518,17.798,17.5474,17.7493,119900.0
2009-05-28 09:40:00,25.51,25.53,25.37,25.39,54700.0,17.7562,17.7701,17.6588,17.6727,54700.0
2009-05-28 09:45:00,25.39,25.53,25.38,25.52,80400.0,17.6727,17.7701,17.6657,17.7632,80400.0
2009-05-28 09:50:00,25.52,25.59,25.41,25.43,76200.0,17.7632,17.8119,17.6866,17.7005,76200.0
2009-05-28 09:55:00,25.43,25.64,25.42,25.57,54200.0,17.7005,17.8467,17.6936,17.798,54200.0
2009-05-28 10:00:00,25.57,25.6,25.39,25.42,73100.0,17.798,17.8189,17.6727,17.6936,73100.0
2009-05-28 10:05:00,25.42,25.43,25.14,25.24,50100.0,17.6936,17.7005,17.4987,17.5683,50100.0
2009-05-28 10:10:00,25.24,25.25,25.05,25.16,68000.0,17.5683,17.5752,17.436,17.5126,68000.0
2009-05-28 10:15:00,25.14,25.19,25.06,25.15,46500.0,17.4987,17.5335,17.443,17.5056,46500.0
2009-05-28 10:20:00,25.14,25.16,25.02,25.03,41700.0,17.4987,17.5126,17.4151,17.4221,41700.0
2009-05-28 10:25:00,25.03,25.06,24.91,24.92,71700.0,17.4221,17.443,17.3386,17.3455,71700.0
2009-05-28 10:30:00,24.93,24.96,24.88,24.91,115500.0,17.3525,17.3734,17.3177,17.3386,115500.0
2009-05-28 10:35:00,24.91,25.03,24.9,25.0,99200.0,17.3386,17.4221,17.3316,17.4012,99200.0
2009-05-28 10:40:00,25.0,25.15,24.95,25.15,50800.0,17.4012,17.5056,17.3664,17.5056,50800.0
2009-05-28 10:45:00,25.14,25.16,25.1,25.14,22100.0,17.4987,17.5126,17.4708,17.4987,22100.0
2009-05-28 10:50:00,25.14,25.24,25.11,25.15,70900.0,17.4987,17.5683,17.4778,17.5056,70900.0
2009-05-28 10:55:00,25.15,25.25,25.1,25.24,83500.0,17.5056,17.5752,17.4708,17.5683,83500.0
2009-05-28 11:00:00,25.25,25.29,25.19,25.28,74700.0,17.5752,17.6031,17.5335,17.5961,74700.0
2009-05-28 11:05:00,25.3,25.44,25.3,25.41,129900.0,17.61,17.7075,17.61,17.6866,129900.0
2009-05-28 11:10:00,25.41,25.42,25.17,25.25,64200.0,17.6866,17.6936,17.5196,17.5752,64200.0
2009-05-28 11:15:00,25.26,25.35,25.25,25.29,38600.0,17.5822,17.6448,17.5752,17.6031,38600.0
2009-05-28 11:20:00,25.29,25.37,25.28,25.35,49300.0,17.6031,17.6588,17.5961,17.6448,49300.0
2009-05-28 11:25:00,25.35,25.36,25.29,25.3,56900.0,17.6448,17.6518,17.6031,17.61,56900.0
2009-05-28 11:30:00,25.31,25.48,25.31,25.42,59100.0,17.617,17.7353,17.617,17.6936,59100.0
2009-05-28 11:35:00,25.42,25.5,25.42,25.46,84400.0,17.6936,17.7493,17.6936,17.7214,84400.0
2009-05-28 11:40:00,25.46,25.5,25.39,25.45,50100.0,17.7214,17.7493,17.6727,17.7144,50100.0
2009-05-28 11:45:00,25.45,25.56,25.44,25.53,51400.0,17.7144,17.791,17.7075,17.7701,51400.0
2009-05-28 11:50:00,25.52,25.53,25.43,25.47,28600.0,17.7632,17.7701,17.7005,17.7284,28600.0
2009-05-28 11:55:00,25.47,25.53,25.43,25.51,33300.0,17.7284,17.7701,17.7005,17.7562,33300.0
2009-05-28 12:00:00,25.52,25.56,25.49,25.51,32300.0,17.7632,17.791,17.7423,17.7562,32300.0
2009-05-28 12:05:00,25.5,25.5,25.35,25.35,47000.0,17.7493,17.7493,17.6448,17.6448,47000.0
2009-05-28 12:10:00,25.34,25.37,25.29,25.32,59900.0,17.6379,17.6588,17.6031,17.624,59900.0
2009-05-28 12:15:00,25.32,25.34,25.28,25.28,38800.0,17.624,17.6379,17.5961,17.5961,38800.0
2009-05-28 12:20:00,25.29,25.31,25.25,25.27,26400.0,17.6031,17.617,17.5752,17.5892,26400.0
2009-05-28 12:25:00,25.26,25.33,25.25,25.29,30600.0,17.5822,17.6309,17.5752,17.6031,30600.0
2009-05-28 12:30:00,25.28,25.28,25.23,25.26,27100.0,17.5961,17.5961,17.5613,17.5822,27100.0
2009-05-28 12:35:00,25.27,25.27,25.23,25.23,18900.0,17.5892,17.5892,17.5613,17.5613,18900.0
2009-05-28 12:40:00,25.23,25.27,25.2,25.24,20300.0,17.5613,17.5892,17.5404,17.5683,20300.0
2009-05-28 12:45:00,25.23,25.23,25.13,25.15,38100.0,17.5613,17.5613,17.4917,17.5056,38100.0
2009-05-28 12:50:00,25.13,25.13,25.01,25.01,61000.0,17.4917,17.4917,17.4082,17.4082,61000.0
2009-05-28 12:55:00,25.01,25.05,25.0,25.03,38600.0,17.4082,17.436,17.4012,17.4221,38600.0
2009-05-28 13:00:00,25.03,25.18,25.01,25.14,139700.0,17.4221,17.5265,17.4082,17.4987,139700.0
2009-05-28 13:05:00,25.15,25.26,25.13,25.2,77300.0,17.5056,17.5822,17.4917,17.5404,77300.0
2009-05-28 13:10:00,25.2,25.36,25.19,25.31,80500.0,17.5404,17.6518,17.5335,17.617,80500.0
2009-05-28 13:15:00,25.32,25.45,25.32,25.39,69200.0,17.624,17.7144,17.624,17.6727,69200.0
2009-05-28 13:20:00,25.4,25.45,25.33,25.36,47800.0,17.6796,17.7144,17.6309,17.6518,47800.0
2009-05-28 13:25:00,25.36,25.4,25.25,25.26,55400.0,17.6518,17.6796,17.5752,17.5822,55400.0
2009-05-28 13:30:00,25.25,25.28,25.21,25.26,55500.0,17.5752,17.5961,17.5474,17.5822,55500.0
2009-05-28 13:35:00,25.27,25.34,25.26,25.3,34400.0,17.5892,17.6379,17.5822,17.61,34400.0
2009-05-28 13:40:00,25.3,25.35,25.24,25.29,33500.0,17.61,17.6448,17.5683,17.6031,33500.0
2009-05-28 13:45:00,25.29,25.32,25.25,25.27,27200.0,17.6031,17.624,17.5752,17.5892,27200.0
2009-05-28 13:50:00,25.27,25.3,25.21,25.21,30800.0,17.5892,17.61,17.5474,17.5474,30800.0
2009-05-28 13:55:00,25.21,25.21,25.09,25.19,58000.0,17.5474,17.5474,17.4639,17.5335,58000.0
2009-05-28 14:00:00,25.2,25.24,25.18,25.19,42400.0,17.5404,17.5683,17.5265,17.5335,42400.0
2009-05-28 14:05:00,25.18,25.24,25.18,25.22,36100.0,17.5265,17.5683,17.5265,17.5544,36100.0
2009-05-28 14:10:00,25.23,25.26,25.19,25.22,30800.0,17.5613,17.5822,17.5335,17.5544,30800.0
2009-05-28 14:15:00,25.22,25.29,25.19,25.27,32400.0,17.5544,17.6031,17.5335,17.5892,32400.0
2009-05-28 14:20:00,25.28,25.38,25.27,25.38,63200.0,17.5961,17.6657,17.5892,17.6657,63200.0
2009-05-28 14:25:00,25.38,25.39,25.32,25.33,53800.0,17.6657,17.6727,17.624,17.6309,53800.0
2009-05-28 14:30:00,25.33,25.45,25.32,25.42,37900.0,17.6309,17.7144,17.624,17.6936,37900.0
2009-05-28 14:35:00,25.41,25.42,25.32,25.33,26300.0,17.6866,17.6936,17.624,17.6309,26300.0
2009-05-28 14:40:00,25.34,25.4,25.28,25.3,49000.0,17.6379,17.6796,17.5961,17.61,49000.0
2009-05-28 14:45:00,25.3,25.41,25.29,25.41,36900.0,17.61,17.6866,17.6031,17.6866,36900.0
2009-05-28 14:50:00,25.42,25.48,25.42,25.45,119600.0,17.6936,17.7353,17.6936,17.7144,119600.0
2009-05-28 14:55:00,25.45,25.46,25.3,25.38,82700.0,17.7144,17.7214,17.61,17.6657,82700.0
2009-05-28 15:00:00,25.38,25.45,25.36,25.44,57600.0,17.6657,17.7144,17.6518,17.7075,57600.0
2009-05-28 15:05:00,25.44,25.49,25.41,25.42,66900.0,17.7075,17.7423,17.6866,17.6936,66900.0
2009-05-28 15:10:00,25.41,25.42,25.28,25.34,66100.0,17.6866,17.6936,17.5961,17.6379,66100.0
2009-05-28 15:15:00,25.34,25.41,25.33,25.35,43900.0,17.6379,17.6866,17.6309,17.6448,43900.0
2009-05-28 15:20:00,25.35,25.36,25.24,25.26,54000.0,17.6448,17.6518,17.5683,17.5822,54000.0
2009-05-28 15:25:00,25.25,25.36,25.25,25.34,60600.0,17.5752,17.6518,17.5752,17.6379,60600.0
2009-05-28 15:30:00,25.34,25.46,25.33,25.4,91100.0,17.6379,17.7214,17.6309,17.6796,91100.0
2009-05-28 15:35:00,25.4,25.44,25.32,25.37,135400.0,17.6796,17.7075,17.624,17.6588,135400.0
2009-05-28 15:40:00,25.37,25.4,25.26,25.27,125200.0,17.6588,17.6796,17.5822,17.5892,125200.0
2009-05-28 15:45:00,25.26,25.37,25.26,25.37,94700.0,17.5822,17.6588,17.5822,17.6588,94700.0
2009-05-28 15:50:00,25.35,25.44,25.31,25.37,202200.0,17.6448,17.7075,17.617,17.6588,202200.0
2009-05-28 15:55:00,25.37,25.63,25.34,25.52,501900.0,17.6588,17.8397,17.6379,17.7632,501900.0
2009-05-29 09:30:00,25.59,25.59,25.2,25.44,94800.0,17.8119,17.8119,17.5404,17.7075,94800.0
2009-05-29 09:35:00,25.41,25.57,25.4,25.52,57400.0,17.6866,17.798,17.6796,17.7632,57400.0
2009-05-29 09:40:00,25.51,25.73,25.44,25.55,66000.0,17.7562,17.9093,17.7075,17.7841,66000.0
2009-05-29 09:45:00,25.58,25.61,25.44,25.49,72500.0,17.8049,17.8258,17.7075,17.7423,72500.0
2009-05-29 09:50:00,25.47,25.53,25.39,25.43,54200.0,17.7284,17.7701,17.6727,17.7005,54200.0
2009-05-29 09:55:00,25.41,25.46,25.34,25.36,55200.0,17.6866,17.7214,17.6379,17.6518,55200.0
2009-05-29 10:00:00,25.36,25.37,25.15,25.17,77200.0,17.6518,17.6588,17.5056,17.5196,77200.0
2009-05-29 10:05:00,25.17,25.32,25.14,25.26,95100.0,17.5196,17.624,17.4987,17.5822,95100.0
2009-05-29 10:10:00,25.26,25.29,25.17,25.22,35600.0,17.5822,17.6031,17.5196,17.5544,35600.0
2009-05-29 10:15:00,25.23,25.25,25.16,25.17,66500.0,17.5613,17.5752,17.5126,17.5196,66500.0
2009-05-29 10:20:00,25.18,25.34,25.17,25.33,38800.0,17.5265,17.6379,17.5196,17.6309,38800.0
2009-05-29 10:25:00,25.34,25.34,25.26,25.27,38400.0,17.6379,17.6379,17.5822,17.5892,38400.0
2009-05-29 10:30:00,25.28,25.34,25.27,25.32,32000.0,17.5961,17.6379,17.5892,17.624,32000.0
2009-05-29 10:35:00,25.33,25.37,25.24,25.26,54200.0,17.6309,17.6588,17.5683,17.5822,54200.0
2009-05-29 10:40:00,25.26,25.27,25.17,25.18,40100.0,17.5822,17.5892,17.5196,17.5265,40100.0
2009-05-29 10:45:00,25.19,25.21,25.13,25.21,43600.0,17.5335,17.5474,17.4917,17.5474,43600.0
2009-05-29 10:50:00,25.21,25.28,25.19,25.22,30800.0,17.5474,17.5961,17.5335,17.5544,30800.0
2009-05-29 10:55:00,25.21,25.25,25.18,25.2,33200.0,17.5474,17.5752,17.5265,17.5404,33200.0
2009-05-29 11:00:00,25.2,25.26,25.13,25.15,49300.0,17.5404,17.5822,17.4917,17.5056,49300.0
2009-05-29 11:05:00,25.15,25.15,25.07,25.09,60900.0,17.5056,17.5056,17.45,17.4639,60900.0
2009-05-29 11:10:00,25.09,25.12,25.05,25.11,29000.0,17.4639,17.4848,17.436,17.4778,29000.0
2009-05-29 11:15:00,25.11,25.17,25.1,25.15,26700.0,17.4778,17.5196,17.4708,17.5056,26700.0
2009-05-29 11:20:00,25.16,25.28,25.13,25.26,65200.0,17.5126,17.5961,17.4917,17.5822,65200.0
2009-05-29 11:25:00,25.26,25.26,25.09,25.09,43900.0,17.5822,17.5822,17.4639,17.4639,43900.0
2009-05-29 11:30:00,25.09,25.11,25.06,25.1,63800.0,17.4639,17.4778,17.443,17.4708,63800.0
2009-05-29 11:35:00,25.09,25.13,25.05,25.09,53700.0,17.4639,17.4917,17.436,17.4639,53700.0
2009-05-29 11:40:00,25.09,25.15,25.08,25.12,98400.0,17.4639,17.5056,17.4569,17.4848,98400.0
2009-05-29 11:45:00,25.11,25.11,25.05,25.08,65700.0,17.4778,17.4778,17.436,17.4569,65700.0
2009-05-29 11:50:00,25.08,25.1,25.04,25.04,52600.0,17.4569,17.4708,17.4291,17.4291,52600.0
2009-05-29 11:55:00,25.04,25.07,25.02,25.04,79400.0,17.4291,17.45,17.4151,17.4291,79400.0
2009-05-29 12:00:00,25.03,25.11,25.03,25.1,51900.0,17.4221,17.4778,17.4221,17.4708,51900.0
2009-05-29 12:05:00,25.1,25.14,25.07,25.12,95900.0,17.4708,17.4987,17.45,17.4848,95900.0
2009-05-29 12:10:00,25.12,25.18,25.11,25.16,29500.0,17.4848,17.5265,17.4778,17.5126,29500.0
2009-05-29 12:15:00,25.17,25.24,25.16,25.23,20800.0,17.5196,17.5683,17.5126,17.5613,20800.0
2009-05-29 12:20:00,25.23,25.24,25.17,25.24,54100.0,17.5613,17.5683,17.5196,17.5683,54100.0
2009-05-29 12:25:00,25.24,25.27,25.21,25.24,52400.0,17.5683,17.5892,17.5474,17.5683,52400.0
2009-05-29 12:30:00,25.24,25.24,25.2,25.2,16500.0,17.5683,17.5683,17.5404,17.5404,16500.0
2009-05-29 12:35:00,25.21,25.22,25.15,25.17,40700.0,17.5474,17.5544,17.5056,17.5196,40700.0
2009-05-29 12:40:00,25.17,25.21,25.14,25.21,37300.0,17.5196,17.5474,17.4987,17.5474,37300.0
2009-05-29 12:45:00,25.21,25.25,25.18,25.19,45400.0,17.5474,17.5752,17.5265,17.5335,45400.0
2009-05-29 12:50:00,25.19,25.25,25.19,25.25,21600.0,17.5335,17.5752,17.5335,17.5752,21600.0
2009-05-29 12:55:00,25.25,25.27,25.2,25.22,19100.0,17.5752,17.5892,17.5404,17.5544,19100.0
2009-05-29 13:00:00,25.23,25.3,25.22,25.22,38300.0,17.5613,17.61,17.5544,17.5544,38300.0
2009-05-29 13:05:00,25.22,25.24,25.18,25.21,24500.0,17.5544,17.5683,17.5265,17.5474,24500.0
2009-05-29 13:10:00,25.2,25.27,25.19,25.27,49400.0,17.5404,17.5892,17.5335,17.5892,49400.0
2009-05-29 13:15:00,25.27,25.29,25.21,25.25,26700.0,17.5892,17.6031,17.5474,17.5752,26700.0
2009-05-29 13:20:00,25.24,25.3,25.23,25.29,20100.0,17.5683,17.61,17.5613,17.6031,20100.0
2009-05-29 13:25:00,25.29,25.3,25.28,25.29,15100.0,17.6031,17.61,17.5961,17.6031,15100.0
2009-05-29 13:30:00,25.29,25.43,25.29,25.38,89400.0,17.6031,17.7005,17.6031,17.6657,89400.0
2009-05-29 13:35:00,25.37,25.42,25.37,25.41,20000.0,17.6588,17.6936,17.6588,17.6866,20000.0
2009-05-29 13:40:00,25.41,25.46,25.41,25.46,26300.0,17.6866,17.7214,17.6866,17.7214,26300.0
2009-05-29 13:45:00,25.45,25.46,25.38,25.39,43300.0,17.7144,17.7214,17.6657,17.6727,43300.0
2009-05-29 13:50:00,25.39,25.39,25.29,25.31,43100.0,17.6727,17.6727,17.6031,17.617,43100.0
2009-05-29 13:55:00,25.31,25.33,25.3,25.3,12100.0,17.617,17.6309,17.61,17.61,12100.0
2009-05-29 14:00:00,25.3,25.31,25.25,25.3,35200.0,17.61,17.617,17.5752,17.61,35200.0
2009-05-29 14:05:00,25.31,25.31,25.26,25.3,55700.0,17.617,17.617,17.5822,17.61,55700.0
2009-05-29 14:10:00,25.3,25.32,25.27,25.28,38700.0,17.61,17.624,17.5892,17.5961,38700.0
2009-05-29 14:15:00,25.28,25.31,25.26,25.29,40300.0,17.5961,17.617,17.5822,17.6031,40300.0
2009-05-29 14:20:00,25.3,25.3,25.19,25.21,54000.0,17.61,17.61,17.5335,17.5474,54000.0
2009-05-29 14:25:00,25.22,25.25,25.19,25.23,37000.0,17.5544,17.5752,17.5335,17.5613,37000.0
2009-05-29 14:30:00,25.23,25.24,25.16,25.17,31300.0,17.5613,17.5683,17.5126,17.5196,31300.0
2009-05-29 14:35:00,25.17,25.2,25.17,25.19,17700.0,17.5196,17.5404,17.5196,17.5335,17700.0
2009-05-29 14:40:00,25.18,25.2,25.15,25.16,47700.0,17.5265,17.5404,17.5056,17.5126,47700.0
2009-05-29 14:45:00,25.15,25.19,25.15,25.18,34000.0,17.5056,17.5335,17.5056,17.5265,34000.0
2009-05-29 14:50:00,25.18,25.2,25.1,25.2,49600.0,17.5265,17.5404,17.4708,17.5404,49600.0
2009-05-29 14:55:00,25.21,25.27,25.19,25.27,88100.0,17.5474,17.5892,17.5335,17.5892,88100.0
2009-05-29 15:00:00,25.25,25.27,25.23,25.25,105300.0,17.5752,17.5892,17.5613,17.5752,105300.0
2009-05-29 15:05:00,25.25,25.34,25.24,25.27,140200.0,17.5752,17.6379,17.5683,17.5892,140200.0
2009-05-29 15:10:00,25.28,25.29,25.25,25.28,94300.0,17.5961,17.6031,17.5752,17.5961,94300.0
2009-05-29 15:15:00,25.28,25.29,25.24,25.27,73100.0,17.5961,17.6031,17.5683,17.5892,73100.0
2009-05-29 15:20:00,25.27,25.3,25.22,25.29,92200.0,17.5892,17.61,17.5544,17.6031,92200.0
2009-05-29 15:25:00,25.3,25.42,25.3,25.35,88800.0,17.61,17.6936,17.61,17.6448,88800.0
2009-05-29 15:30:00,25.35,25.37,25.27,25.27,98400.0,17.6448,17.6588,17.5892,17.5892,98400.0
2009-05-29 15:35:00,25.28,25.36,25.25,25.34,74600.0,17.5961,17.6518,17.5752,17.6379,74600.0
2009-05-29 15:40:00,25.34,25.54,25.32,25.52,105000.0,17.6379,17.7771,17.624,17.7632,105000.0
2009-05-29 15:45:00,25.51,25.55,25.44,25.52,80500.0,17.7562,17.7841,17.7075,17.7632,80500.0
2009-05-29 15:50:00,25.52,25.64,25.5,25.55,202400.0,17.7632,17.8467,17.7493,17.7841,202400.0
2009-05-29 15:55:00,25.55,25.79,25.54,25.78,570800.0,17.7841,17.9511,17.7771,17.9441,570800.0
2009-06-01 09:30:00,25.86,25.96,25.57,25.77,180000.0,17.9998,18.0694,17.798,17.9372,180000.0
2009-06-01 09:35:00,25.77,26.04,25.54,26.01,103200.0,17.9372,18.1251,17.7771,18.1042,103200.0
2009-06-01 09:40:00,26.01,26.15,25.93,26.09,77400.0,18.1042,18.2017,18.0486,18.1599,77400.0
2009-06-01 09:45:00,26.09,26.15,26.04,26.06,64800.0,18.1599,18.2017,18.1251,18.139,64800.0
2009-06-01 09:50:00,26.05,26.15,26.01,26.03,78900.0,18.1321,18.2017,18.1042,18.1182,78900.0
2009-06-01 09:55:00,26.03,26.13,26.0,26.01,43800.0,18.1182,18.1878,18.0973,18.1042,43800.0
2009-06-01 10:00:00,26.03,26.28,26.02,26.23,92100.0,18.1182,18.2922,18.1112,18.2574,92100.0
2009-06-01 10:05:00,26.24,26.28,26.06,26.09,37400.0,18.2643,18.2922,18.139,18.1599,37400.0
2009-06-01 10:10:00,26.1,26.21,26.04,26.17,68800.0,18.1669,18.2434,18.1251,18.2156,68800.0
2009-06-01 10:15:00,26.18,26.24,26.13,26.19,46300.0,18.2226,18.2643,18.1878,18.2295,46300.0
2009-06-01 10:20:00,26.2,26.23,26.11,26.13,63300.0,18.2365,18.2574,18.1738,18.1878,63300.0
2009-06-01 10:25:00,26.12,26.23,26.12,26.16,48400.0,18.1808,18.2574,18.1808,18.2086,48400.0
2009-06-01 10:30:00,26.13,26.21,26.11,26.2,35700.0,18.1878,18.2434,18.1738,18.2365,35700.0
2009-06-01 10:35:00,26.18,26.2,26.13,26.14,54500.0,18.2226,18.2365,18.1878,18.1947,54500.0
2009-06-01 10:40:00,26.14,26.16,26.12,26.13,65200.0,18.1947,18.2086,18.1808,18.1878,65200.0
2009-06-01 10:45:00,26.13,26.17,26.13,26.15,42800.0,18.1878,18.2156,18.1878,18.2017,42800.0
2009-06-01 10:50:00,26.16,26.17,26.13,26.14,32900.0,18.2086,18.2156,18.1878,18.1947,32900.0
2009-06-01 10:55:00,26.15,26.2,26.14,26.17,27500.0,18.2017,18.2365,18.1947,18.2156,27500.0
2009-06-01 11:00:00,26.17,26.18,26.15,26.18,21300.0,18.2156,18.2226,18.2017,18.2226,21300.0
2009-06-01 11:05:00,26.18,26.24,26.17,26.22,69300.0,18.2226,18.2643,18.2156,18.2504,69300.0
2009-06-01 11:10:00,26.22,26.26,26.14,26.14,70000.0,18.2504,18.2782,18.1947,18.1947,70000.0
2009-06-01 11:15:00,26.14,26.16,26.1,26.11,37300.0,18.1947,18.2086,18.1669,18.1738,37300.0
2009-06-01 11:20:00,26.11,26.17,26.1,26.14,30200.0,18.1738,18.2156,18.1669,18.1947,30200.0
2009-06-01 11:25:00,26.14,26.15,26.08,26.08,48100.0,18.1947,18.2017,18.153,18.153,48100.0
2009-06-01 11:30:00,26.1,26.11,26.07,26.1,32600.0,18.1669,18.1738,18.146,18.1669,32600.0
2009-06-01 11:35:00,26.1,26.11,26.03,26.06,32800.0,18.1669,18.1738,18.1182,18.139,32800.0
2009-06-01 11:40:00,26.06,26.1,26.05,26.09,21500.0,18.139,18.1669,18.1321,18.1599,21500.0
2009-06-01 11:45:00,26.09,26.15,26.09,26.13,15000.0,18.1599,18.2017,18.1599,18.1878,15000.0
2009-06-01 11:50:00,26.13,26.2,26.12,26.2,42100.0,18.1878,18.2365,18.1808,18.2365,42100.0
2009-06-01 11:55:00,26.2,26.28,26.19,26.19,57200.0,18.2365,18.2922,18.2295,18.2295,57200.0
2009-06-01 12:00:00,26.2,26.27,26.19,26.23,57700.0,18.2365,18.2852,18.2295,18.2574,57700.0
2009-06-01 12:05:00,26.24,26.24,26.12,26.13,71500.0,18.2643,18.2643,18.1808,18.1878,71500.0
2009-06-01 12:10:00,26.15,26.15,26.12,26.15,20100.0,18.2017,18.2017,18.1808,18.2017,20100.0
2009-06-01 12:15:00,26.15,26.19,26.15,26.19,30400.0,18.2017,18.2295,18.2017,18.2295,30400.0
2009-06-01 12:20:00,26.19,26.24,26.19,26.23,21400.0,18.2295,18.2643,18.2295,18.2574,21400.0
2009-06-01 12:25:00,26.23,26.23,26.17,26.17,37400.0,18.2574,18.2574,18.2156,18.2156,37400.0
2009-06-01 12:30:00,26.18,26.18,26.13,26.14,24700.0,18.2226,18.2226,18.1878,18.1947,24700.0
2009-06-01 12:35:00,26.14,26.15,26.08,26.11,19300.0,18.1947,18.2017,18.153,18.1738,19300.0
2009-06-01 12:40:00,26.11,26.13,26.09,26.13,13400.0,18.1738,18.1878,18.1599,18.1878,13400.0
2009-06-01 12:45:00,26.13,26.22,26.13,26.21,33600.0,18.1878,18.2504,18.1878,18.2434,33600.0
2009-06-01 12:50:00,26.21,26.25,26.2,26.2,48800.0,18.2434,18.2713,18.2365,18.2365,48800.0
2009-06-01 12:55:00,26.21,26.21,26.11,26.14,34300.0,18.2434,18.2434,18.1738,18.1947,34300.0
2009-06-01 13:00:00,26.14,26.2,26.13,26.15,32700.0,18.1947,18.2365,18.1878,18.2017,32700.0
2009-06-01 13:05:00,26.15,26.19,26.14,26.16,12600.0,18.2017,18.2295,18.1947,18.2086,12600.0
2009-06-01 13:10:00,26.17,26.23,26.17,26.22,36700.0,18.2156,18.2574,18.2156,18.2504,36700.0
2009-06-01 13:15:00,26.22,26.22,26.2,26.21,10500.0,18.2504,18.2504,18.2365,18.2434,10500.0
2009-06-01 13:20:00,26.21,26.25,26.21,26.23,16600.0,18.2434,18.2713,18.2434,18.2574,16600.0
2009-06-01 13:25:00,26.22,26.24,26.22,26.24,12500.0,18.2504,18.2643,18.2504,18.2643,12500.0
2009-06-01 13:30:00,26.24,26.26,26.22,26.24,21700.0,18.2643,18.2782,18.2504,18.2643,21700.0
2009-06-01 13:35:00,26.24,26.26,26.22,26.26,22100.0,18.2643,18.2782,18.2504,18.2782,22100.0
2009-06-01 13:40:00,26.25,26.28,26.24,26.24,17400.0,18.2713,18.2922,18.2643,18.2643,17400.0
2009-06-01 13:45:00,26.24,26.29,26.22,26.29,30400.0,18.2643,18.2991,18.2504,18.2991,30400.0
2009-06-01 13:50:00,26.28,26.29,26.19,26.21,20600.0,18.2922,18.2991,18.2295,18.2434,20600.0
2009-06-01 13:55:00,26.21,26.32,26.2,26.27,64700.0,18.2434,18.32,18.2365,18.2852,64700.0
2009-06-01 14:00:00,26.29,26.31,26.26,26.31,41800.0,18.2991,18.3131,18.2782,18.3131,41800.0
2009-06-01 14:05:00,26.31,26.35,26.28,26.31,40700.0,18.3131,18.3409,18.2922,18.3131,40700.0
2009-06-01 14:10:00,26.31,26.36,26.26,26.26,64100.0,18.3131,18.3479,18.2782,18.2782,64100.0
2009-06-01 14:15:00,26.26,26.36,26.26,26.32,39200.0,18.2782,18.3479,18.2782,18.32,39200.0
2009-06-01 14:20:00,26.32,26.36,26.32,26.34,38400.0,18.32,18.3479,18.32,18.3339,38400.0
2009-06-01 14:25:00,26.35,26.4,26.32,26.33,39800.0,18.3409,18.3757,18.32,18.327,39800.0
2009-06-01 14:30:00,26.31,26.32,26.19,26.22,56100.0,18.3131,18.32,18.2295,18.2504,56100.0
2009-06-01 14:35:00,26.23,26.27,26.17,26.25,54900.0,18.2574,18.2852,18.2156,18.2713,54900.0
2009-06-01 14:40:00,26.24,26.24,26.09,26.12,94000.0,18.2643,18.2643,18.1599,18.1808,94000.0
2009-06-01 14:45:00,26.12,26.15,26.04,26.06,111200.0,18.1808,18.2017,18.1251,18.139,111200.0
2009-06-01 14:50:00,26.05,26.07,25.88,25.98,96400.0,18.1321,18.146,18.0137,18.0834,96400.0
2009-06-01 14:55:00,25.98,26.1,25.97,26.09,36500.0,18.0834,18.1669,18.0764,18.1599,36500.0
2009-06-01 15:00:00,26.09,26.1,26.07,26.08,34000.0,18.1599,18.1669,18.146,18.153,34000.0
2009-06-01 15:05:00,26.09,26.09,25.94,25.99,63400.0,18.1599,18.1599,18.0555,18.0903,63400.0
2009-06-01 15:10:00,25.99,26.04,25.9,25.9,77900.0,18.0903,18.1251,18.0277,18.0277,77900.0
2009-06-01 15:15:00,25.9,25.91,25.85,25.86,61400.0,18.0277,18.0346,17.9929,17.9998,61400.0
2009-06-01 15:20:00,25.86,25.94,25.85,25.92,76400.0,17.9998,18.0555,17.9929,18.0416,76400.0
2009-06-01 15:25:00,25.91,26.04,25.9,26.03,89000.0,18.0346,18.1251,18.0277,18.1182,89000.0
2009-06-01 15:30:00,26.03,26.19,26.03,26.09,132000.0,18.1182,18.2295,18.1182,18.1599,132000.0
2009-06-01 15:35:00,26.08,26.2,26.08,26.15,115800.0,18.153,18.2365,18.153,18.2017,115800.0
2009-06-01 15:40:00,26.15,26.34,26.15,26.26,240000.0,18.2017,18.3339,18.2017,18.2782,240000.0
2009-06-01 15:45:00,26.27,26.28,26.12,26.15,204400.0,18.2852,18.2922,18.1808,18.2017,204400.0
2009-06-01 15:50:00,26.16,26.39,26.15,26.26,324200.0,18.2086,18.3687,18.2017,18.2782,324200.0
2009-06-01 15:55:00,26.26,26.27,26.0,26.19,646100.0,18.2782,18.2852,18.0973,18.2295,646100.0
2009-06-02 09:30:00,26.18,26.53,26.04,26.37,158300.0,18.2226,18.4662,18.1251,18.3548,158300.0
2009-06-02 09:35:00,26.41,26.71,26.37,26.71,157100.0,18.3827,18.5915,18.3548,18.5915,157100.0
2009-06-02 09:40:00,26.7,26.72,26.48,26.5,83100.0,18.5845,18.5984,18.4314,18.4453,83100.0
2009-06-02 09:45:00,26.5,26.55,26.41,26.54,89800.0,18.4453,18.4801,18.3827,18.4731,89800.0
2009-06-02 09:50:00,26.54,26.68,26.51,26.51,107800.0,18.4731,18.5706,18.4523,18.4523,107800.0
2009-06-02 09:55:00,26.51,26.58,26.5,26.58,83700.0,18.4523,18.501,18.4453,18.501,83700.0
2009-06-02 10:00:00,26.59,26.8,26.59,26.66,124700.0,18.5079,18.6541,18.5079,18.5567,124700.0
2009-06-02 10:05:00,26.68,26.78,26.63,26.75,60900.0,18.5706,18.6402,18.5358,18.6193,60900.0
2009-06-02 10:10:00,26.75,26.76,26.53,26.54,79700.0,18.6193,18.6263,18.4662,18.4731,79700.0
2009-06-02 10:15:00,26.56,26.6,26.5,26.56,71400.0,18.4871,18.5149,18.4453,18.4871,71400.0
2009-06-02 10:20:00,26.56,26.67,26.56,26.61,59500.0,18.4871,18.5636,18.4871,18.5219,59500.0
2009-06-02 10:25:00,26.61,26.75,26.61,26.68,94500.0,18.5219,18.6193,18.5219,18.5706,94500.0
2009-06-02 10:30:00,26.68,26.8,26.64,26.65,63000.0,18.5706,18.6541,18.5427,18.5497,63000.0
2009-06-02 10:35:00,26.65,26.65,26.54,26.62,104700.0,18.5497,18.5497,18.4731,18.5288,104700.0
2009-06-02 10:40:00,26.64,26.66,26.52,26.54,74300.0,18.5427,18.5567,18.4592,18.4731,74300.0
2009-06-02 10:45:00,26.53,26.57,26.47,26.49,47600.0,18.4662,18.494,18.4244,18.4383,47600.0
2009-06-02 10:50:00,26.5,26.51,26.41,26.48,51100.0,18.4453,18.4523,18.3827,18.4314,51100.0
2009-06-02 10:55:00,26.46,26.51,26.44,26.49,47400.0,18.4175,18.4523,18.4035,18.4383,47400.0
2009-06-02 11:00:00,26.49,26.51,26.45,26.46,36100.0,18.4383,18.4523,18.4105,18.4175,36100.0
2009-06-02 11:05:00,26.46,26.51,26.46,26.49,55800.0,18.4175,18.4523,18.4175,18.4383,55800.0
2009-06-02 11:10:00,26.49,26.51,26.42,26.46,60200.0,18.4383,18.4523,18.3896,18.4175,60200.0
2009-06-02 11:15:00,26.46,26.5,26.43,26.49,65700.0,18.4175,18.4453,18.3966,18.4383,65700.0
2009-06-02 11:20:00,26.5,26.5,26.47,26.49,61400.0,18.4453,18.4453,18.4244,18.4383,61400.0
2009-06-02 11:25:00,26.49,26.5,26.44,26.44,44000.0,18.4383,18.4453,18.4035,18.4035,44000.0
2009-06-02 11:30:00,26.43,26.46,26.33,26.37,71300.0,18.3966,18.4175,18.327,18.3548,71300.0
2009-06-02 11:35:00,26.38,26.4,26.34,26.35,42800.0,18.3618,18.3757,18.3339,18.3409,42800.0
2009-06-02 11:40:00,26.35,26.51,26.35,26.47,81000.0,18.3409,18.4523,18.3409,18.4244,81000.0
2009-06-02 11:45:00,26.49,26.51,26.43,26.43,56300.0,18.4383,18.4523,18.3966,18.3966,56300.0
2009-06-02 11:50:00,26.43,26.48,26.41,26.47,48600.0,18.3966,18.4314,18.3827,18.4244,48600.0
2009-06-02 11:55:00,26.48,26.49,26.4,26.44,39300.0,18.4314,18.4383,18.3757,18.4035,39300.0
2009-06-02 12:00:00,26.45,26.48,26.42,26.46,44300.0,18.4105,18.4314,18.3896,18.4175,44300.0
2009-06-02 12:05:00,26.45,26.46,26.34,26.36,69000.0,18.4105,18.4175,18.3339,18.3479,69000.0
2009-06-02 12:10:00,26.35,26.44,26.3,26.44,106600.0,18.3409,18.4035,18.3061,18.4035,106600.0
2009-06-02 12:15:00,26.44,26.55,26.41,26.48,77000.0,18.4035,18.4801,18.3827,18.4314,77000.0
2009-06-02 12:20:00,26.5,26.54,26.44,26.44,53400.0,18.4453,18.4731,18.4035,18.4035,53400.0
2009-06-02 12:25:00,26.46,26.5,26.4,26.41,52500.0,18.4175,18.4453,18.3757,18.3827,52500.0
2009-06-02 12:30:00,26.41,26.44,26.4,26.41,33200.0,18.3827,18.4035,18.3757,18.3827,33200.0
2009-06-02 12:35:00,26.42,26.45,26.38,26.41,49400.0,18.3896,18.4105,18.3618,18.3827,49400.0
2009-06-02 12:40:00,26.42,26.47,26.42,26.46,21800.0,18.3896,18.4244,18.3896,18.4175,21800.0
2009-06-02 12:45:00,26.47,26.5,26.46,26.49,14400.0,18.4244,18.4453,18.4175,18.4383,14400.0
2009-06-02 12:50:00,26.5,26.51,26.42,26.5,49100.0,18.4453,18.4523,18.3896,18.4453,49100.0
2009-06-02 12:55:00,26.5,26.51,26.47,26.49,44500.0,18.4453,18.4523,18.4244,18.4383,44500.0
2009-06-02 13:00:00,26.48,26.5,26.39,26.4,49700.0,18.4314,18.4453,18.3687,18.3757,49700.0
2009-06-02 13:05:00,26.4,26.49,26.39,26.49,41300.0,18.3757,18.4383,18.3687,18.4383,41300.0
2009-06-02 13:10:00,26.49,26.5,26.38,26.38,65700.0,18.4383,18.4453,18.3618,18.3618,65700.0
2009-06-02 13:15:00,26.4,26.41,26.36,26.41,52300.0,18.3757,18.3827,18.3479,18.3827,52300.0
2009-06-02 13:20:00,26.41,26.5,26.4,26.5,55900.0,18.3827,18.4453,18.3757,18.4453,55900.0
2009-06-02 13:25:00,26.5,26.52,26.46,26.49,129000.0,18.4453,18.4592,18.4175,18.4383,129000.0
2009-06-02 13:30:00,26.49,26.51,26.44,26.46,53900.0,18.4383,18.4523,18.4035,18.4175,53900.0
2009-06-02 13:35:00,26.46,26.59,26.46,26.59,67500.0,18.4175,18.5079,18.4175,18.5079,67500.0
2009-06-02 13:40:00,26.58,26.59,26.52,26.54,117800.0,18.501,18.5079,18.4592,18.4731,117800.0
2009-06-02 13:45:00,26.54,26.56,26.51,26.54,52000.0,18.4731,18.4871,18.4523,18.4731,52000.0
2009-06-02 13:50:00,26.55,26.55,26.51,26.51,28500.0,18.4801,18.4801,18.4523,18.4523,28500.0
2009-06-02 13:55:00,26.51,26.56,26.5,26.55,27200.0,18.4523,18.4871,18.4453,18.4801,27200.0
2009-06-02 14:00:00,26.55,26.56,26.46,26.47,124900.0,18.4801,18.4871,18.4175,18.4244,124900.0
2009-06-02 14:05:00,26.47,26.65,26.47,26.65,70100.0,18.4244,18.5497,18.4244,18.5497,70100.0
2009-06-02 14:10:00,26.64,26.67,26.64,26.67,32500.0,18.5427,18.5636,18.5427,18.5636,32500.0
2009-06-02 14:15:00,26.67,26.77,26.67,26.71,72600.0,18.5636,18.6332,18.5636,18.5915,72600.0
2009-06-02 14:20:00,26.7,26.76,26.67,26.68,51100.0,18.5845,18.6263,18.5636,18.5706,51100.0
2009-06-02 14:25:00,26.68,26.69,26.58,26.58,71200.0,18.5706,18.5775,18.501,18.501,71200.0
2009-06-02 14:30:00,26.59,26.62,26.54,26.55,47600.0,18.5079,18.5288,18.4731,18.4801,47600.0
2009-06-02 14:35:00,26.56,26.6,26.52,26.55,33600.0,18.4871,18.5149,18.4592,18.4801,33600.0
2009-06-02 14:40:00,26.55,26.63,26.53,26.61,38600.0,18.4801,18.5358,18.4662,18.5219,38600.0
2009-06-02 14:45:00,26.61,26.63,26.57,26.6,16100.0,18.5219,18.5358,18.494,18.5149,16100.0
2009-06-02 14:50:00,26.6,26.65,26.6,26.65,46200.0,18.5149,18.5497,18.5149,18.5497,46200.0
2009-06-02 14:55:00,26.65,26.65,26.6,26.61,37700.0,18.5497,18.5497,18.5149,18.5219,37700.0
2009-06-02 15:00:00,26.61,26.66,26.61,26.65,63700.0,18.5219,18.5567,18.5219,18.5497,63700.0
2009-06-02 15:05:00,26.66,26.66,26.61,26.61,90200.0,18.5567,18.5567,18.5219,18.5219,90200.0
2009-06-02 15:10:00,26.62,26.63,26.56,26.59,106600.0,18.5288,18.5358,18.4871,18.5079,106600.0
2009-06-02 15:15:00,26.59,26.6,26.5,26.54,69300.0,18.5079,18.5149,18.4453,18.4731,69300.0
2009-06-02 15:20:00,26.54,26.54,26.46,26.5,66000.0,18.4731,18.4731,18.4175,18.4453,66000.0
2009-06-02 15:25:00,26.51,26.59,26.5,26.52,57300.0,18.4523,18.5079,18.4453,18.4592,57300.0
2009-06-02 15:30:00,26.52,26.53,26.47,26.51,58700.0,18.4592,18.4662,18.4244,18.4523,58700.0
2009-06-02 15:35:00,26.51,26.61,26.5,26.58,55900.0,18.4523,18.5219,18.4453,18.501,55900.0
2009-06-02 15:40:00,26.58,26.59,26.52,26.53,67300.0,18.501,18.5079,18.4592,18.4662,67300.0
2009-06-02 15:45:00,26.53,26.55,26.5,26.54,49100.0,18.4662,18.4801,18.4453,18.4731,49100.0
2009-06-02 15:50:00,26.54,26.57,26.39,26.41,131000.0,18.4731,18.494,18.3687,18.3827,131000.0
2009-06-02 15:55:00,26.41,26.45,26.29,26.34,391300.0,18.3827,18.4105,18.2991,18.3339,391300.0
2009-06-03 09:30:00,26.13,26.2,26.01,26.05,69600.0,18.1878,18.2365,18.1042,18.1321,69600.0
2009-06-03 09:35:00,26.06,26.1,25.92,26.01,71700.0,18.139,18.1669,18.0416,18.1042,71700.0
2009-06-03 09:40:00,26.03,26.04,25.89,25.96,45600.0,18.1182,18.1251,18.0207,18.0694,45600.0
2009-06-03 09:45:00,25.96,26.03,25.85,25.95,58200.0,18.0694,18.1182,17.9929,18.0625,58200.0
2009-06-03 09:50:00,25.94,25.97,25.82,25.9,62100.0,18.0555,18.0764,17.972,18.0277,62100.0
2009-06-03 09:55:00,25.9,25.9,25.86,25.9,35400.0,18.0277,18.0277,17.9998,18.0277,35400.0
2009-06-03 10:00:00,25.9,25.97,25.87,25.93,78500.0,18.0277,18.0764,18.0068,18.0486,78500.0
2009-06-03 10:05:00,25.93,26.04,25.93,26.03,38700.0,18.0486,18.1251,18.0486,18.1182,38700.0
2009-06-03 10:10:00,26.02,26.13,26.01,26.13,35300.0,18.1112,18.1878,18.1042,18.1878,35300.0
2009-06-03 10:15:00,26.11,26.13,26.04,26.05,39300.0,18.1738,18.1878,18.1251,18.1321,39300.0
2009-06-03 10:20:00,26.04,26.06,25.98,26.01,37900.0,18.1251,18.139,18.0834,18.1042,37900.0
2009-06-03 10:25:00,26.02,26.1,26.02,26.04,32200.0,18.1112,18.1669,18.1112,18.1251,32200.0
2009-06-03 10:30:00,26.04,26.07,26.01,26.03,30600.0,18.1251,18.146,18.1042,18.1182,30600.0
2009-06-03 10:35:00,26.02,26.05,25.98,25.98,34000.0,18.1112,18.1321,18.0834,18.0834,34000.0
2009-06-03 10:40:00,25.98,26.02,25.93,26.0,25100.0,18.0834,18.1112,18.0486,18.0973,25100.0
2009-06-03 10:45:00,25.99,26.0,25.95,25.99,21900.0,18.0903,18.0973,18.0625,18.0903,21900.0
2009-06-03 10:50:00,25.99,26.03,25.97,25.97,19600.0,18.0903,18.1182,18.0764,18.0764,19600.0
2009-06-03 10:55:00,25.96,26.0,25.93,26.0,28400.0,18.0694,18.0973,18.0486,18.0973,28400.0
2009-06-03 11:00:00,25.99,26.0,25.94,25.95,29100.0,18.0903,18.0973,18.0555,18.0625,29100.0
2009-06-03 11:05:00,25.94,25.95,25.89,25.94,17100.0,18.0555,18.0625,18.0207,18.0555,17100.0
2009-06-03 11:10:00,25.93,25.97,25.93,25.97,14000.0,18.0486,18.0764,18.0486,18.0764,14000.0
2009-06-03 11:15:00,25.97,25.97,25.86,25.89,31100.0,18.0764,18.0764,17.9998,18.0207,31100.0
2009-06-03 11:20:00,25.89,25.97,25.89,25.91,18400.0,18.0207,18.0764,18.0207,18.0346,18400.0
2009-06-03 11:25:00,25.91,25.92,25.88,25.88,14200.0,18.0346,18.0416,18.0137,18.0137,14200.0
2009-06-03 11:30:00,25.88,25.9,25.87,25.88,12100.0,18.0137,18.0277,18.0068,18.0137,12100.0
2009-06-03 11:35:00,25.88,25.88,25.83,25.84,23600.0,18.0137,18.0137,17.9789,17.9859,23600.0
2009-06-03 11:40:00,25.83,25.89,25.81,25.83,30400.0,17.9789,18.0207,17.965,17.9789,30400.0
2009-06-03 11:45:00,25.82,25.86,25.81,25.83,18100.0,17.972,17.9998,17.965,17.9789,18100.0
2009-06-03 11:50:00,25.82,25.82,25.76,25.77,21100.0,17.972,17.972,17.9302,17.9372,21100.0
2009-06-03 11:55:00,25.76,25.78,25.74,25.77,30700.0,17.9302,17.9441,17.9163,17.9372,30700.0
2009-06-03 12:00:00,25.76,25.79,25.75,25.78,18600.0,17.9302,17.9511,17.9233,17.9441,18600.0
2009-06-03 12:05:00,25.77,25.82,25.77,25.78,22600.0,17.9372,17.972,17.9372,17.9441,22600.0
2009-06-03 12:10:00,25.78,25.79,25.76,25.79,10900.0,17.9441,17.9511,17.9302,17.9511,10900.0
2009-06-03 12:15:00,25.79,25.82,25.78,25.81,12700.0,17.9511,17.972,17.9441,17.965,12700.0
2009-06-03 12:20:00,25.81,25.84,25.77,25.77,17500.0,17.965,17.9859,17.9372,17.9372,17500.0
2009-06-03 12:25:00,25.77,25.78,25.75,25.75,19800.0,17.9372,17.9441,17.9233,17.9233,19800.0
2009-06-03 12:30:00,25.76,25.76,25.74,25.76,14000.0,17.9302,17.9302,17.9163,17.9302,14000.0
2009-06-03 12:35:00,25.76,25.78,25.74,25.76,18000.0,17.9302,17.9441,17.9163,17.9302,18000.0
2009-06-03 12:40:00,25.76,25.77,25.75,25.76,16400.0,17.9302,17.9372,17.9233,17.9302,16400.0
2009-06-03 12:45:00,25.76,25.76,25.71,25.71,10500.0,17.9302,17.9302,17.8954,17.8954,10500.0
2009-06-03 12:50:00,25.71,25.72,25.7,25.71,17500.0,17.8954,17.9024,17.8885,17.8954,17500.0
2009-06-03 12:55:00,25.7,25.72,25.69,25.71,22800.0,17.8885,17.9024,17.8815,17.8954,22800.0
2009-06-03 13:00:00,25.7,25.7,25.67,25.69,16800.0,17.8885,17.8885,17.8676,17.8815,16800.0
2009-06-03 13:05:00,25.69,25.69,25.67,25.68,16200.0,17.8815,17.8815,17.8676,17.8745,16200.0
2009-06-03 13:10:00,25.68,25.69,25.65,25.68,21300.0,17.8745,17.8815,17.8537,17.8745,21300.0
2009-06-03 13:15:00,25.68,25.68,25.64,25.64,19800.0,17.8745,17.8745,17.8467,17.8467,19800.0
2009-06-03 13:20:00,25.64,25.64,25.57,25.59,31000.0,17.8467,17.8467,17.798,17.8119,31000.0
2009-06-03 13:25:00,25.59,25.59,25.52,25.57,23900.0,17.8119,17.8119,17.7632,17.798,23900.0
2009-06-03 13:30:00,25.56,25.63,25.56,25.59,22600.0,17.791,17.8397,17.791,17.8119,22600.0
2009-06-03 13:35:00,25.59,25.6,25.55,25.59,27500.0,17.8119,17.8189,17.7841,17.8119,27500.0
2009-06-03 13:40:00,25.6,25.64,25.58,25.62,39000.0,17.8189,17.8467,17.8049,17.8328,39000.0
2009-06-03 13:45:00,25.63,25.65,25.61,25.62,53700.0,17.8397,17.8537,17.8258,17.8328,53700.0
2009-06-03 13:50:00,25.62,25.64,25.6,25.62,36500.0,17.8328,17.8467,17.8189,17.8328,36500.0
2009-06-03 13:55:00,25.62,25.65,25.6,25.61,32100.0,17.8328,17.8537,17.8189,17.8258,32100.0
2009-06-03 14:00:00,25.6,25.66,25.6,25.66,21200.0,17.8189,17.8606,17.8189,17.8606,21200.0
2009-06-03 14:05:00,25.66,25.69,25.64,25.69,51900.0,17.8606,17.8815,17.8467,17.8815,51900.0
2009-06-03 14:10:00,25.69,25.71,25.65,25.68,58100.0,17.8815,17.8954,17.8537,17.8745,58100.0
2009-06-03 14:15:00,25.67,25.7,25.64,25.64,34800.0,17.8676,17.8885,17.8467,17.8467,34800.0
2009-06-03 14:20:00,25.65,25.65,25.52,25.55,68100.0,17.8537,17.8537,17.7632,17.7841,68100.0
2009-06-03 14:25:00,25.55,25.6,25.52,25.57,65000.0,17.7841,17.8189,17.7632,17.798,65000.0
2009-06-03 14:30:00,25.57,25.58,25.53,25.57,49400.0,17.798,17.8049,17.7701,17.798,49400.0
2009-06-03 14:35:00,25.56,25.6,25.55,25.59,27100.0,17.791,17.8189,17.7841,17.8119,27100.0
2009-06-03 14:40:00,25.59,25.62,25.58,25.59,37500.0,17.8119,17.8328,17.8049,17.8119,37500.0
2009-06-03 14:45:00,25.59,25.64,25.56,25.63,40800.0,17.8119,17.8467,17.791,17.8397,40800.0
2009-06-03 14:50:00,25.62,25.64,25.57,25.59,26900.0,17.8328,17.8467,17.798,17.8119,26900.0
2009-06-03 14:55:00,25.58,25.73,25.58,25.69,72800.0,17.8049,17.9093,17.8049,17.8815,72800.0
2009-06-03 15:00:00,25.7,25.73,25.64,25.68,41000.0,17.8885,17.9093,17.8467,17.8745,41000.0
2009-06-03 15:05:00,25.68,25.71,25.63,25.68,39100.0,17.8745,17.8954,17.8397,17.8745,39100.0
2009-06-03 15:10:00,25.69,25.71,25.65,25.66,45400.0,17.8815,17.8954,17.8537,17.8606,45400.0
2009-06-03 15:15:00,25.67,25.67,25.61,25.63,40200.0,17.8676,17.8676,17.8258,17.8397,40200.0
2009-06-03 15:20:00,25.63,25.64,25.58,25.6,41900.0,17.8397,17.8467,17.8049,17.8189,41900.0
2009-06-03 15:25:00,25.59,25.59,25.51,25.51,61200.0,17.8119,17.8119,17.7562,17.7562,61200.0
2009-06-03 15:30:00,25.5,25.55,25.5,25.52,71100.0,17.7493,17.7841,17.7493,17.7632,71100.0
2009-06-03 15:35:00,25.52,25.53,25.47,25.5,77800.0,17.7632,17.7701,17.7284,17.7493,77800.0
2009-06-03 15:40:00,25.49,25.62,25.45,25.53,153500.0,17.7423,17.8328,17.7144,17.7701,153500.0
2009-06-03 15:45:00,25.53,25.6,25.5,25.57,143400.0,17.7701,17.8189,17.7493,17.798,143400.0
2009-06-03 15:50:00,25.57,25.67,25.56,25.61,212400.0,17.798,17.8676,17.791,17.8258,212400.0
2009-06-03 15:55:00,25.61,25.76,25.6,25.74,333800.0,17.8258,17.9302,17.8189,17.9163,333800.0
2009-06-04 09:30:00,25.79,26.0,25.57,25.77,74700.0,17.9511,18.0973,17.798,17.9372,74700.0
2009-06-04 09:35:00,25.79,25.83,25.63,25.8,26900.0,17.9511,17.9789,17.8397,17.9581,26900.0
2009-06-04 09:40:00,25.8,25.8,25.62,25.74,44400.0,17.9581,17.9581,17.8328,17.9163,44400.0
2009-06-04 09:45:00,25.74,25.76,25.62,25.67,35800.0,17.9163,17.9302,17.8328,17.8676,35800.0
2009-06-04 09:50:00,25.66,25.75,25.62,25.65,40600.0,17.8606,17.9233,17.8328,17.8537,40600.0
2009-06-04 09:55:00,25.66,25.66,25.59,25.66,24900.0,17.8606,17.8606,17.8119,17.8606,24900.0
2009-06-04 10:00:00,25.65,25.65,25.59,25.6,45200.0,17.8537,17.8537,17.8119,17.8189,45200.0
2009-06-04 10:05:00,25.59,25.61,25.55,25.59,54100.0,17.8119,17.8258,17.7841,17.8119,54100.0
2009-06-04 10:10:00,25.58,25.61,25.54,25.58,37100.0,17.8049,17.8258,17.7771,17.8049,37100.0
2009-06-04 10:15:00,25.58,25.6,25.53,25.54,31300.0,17.8049,17.8189,17.7701,17.7771,31300.0
2009-06-04 10:20:00,25.55,25.62,25.51,25.6,49700.0,17.7841,17.8328,17.7562,17.8189,49700.0
2009-06-04 10:25:00,25.6,25.63,25.54,25.61,40000.0,17.8189,17.8397,17.7771,17.8258,40000.0
2009-06-04 10:30:00,25.63,25.7,25.6,25.68,38600.0,17.8397,17.8885,17.8189,17.8745,38600.0
2009-06-04 10:35:00,25.69,25.75,25.68,25.75,28700.0,17.8815,17.9233,17.8745,17.9233,28700.0
2009-06-04 10:40:00,25.75,25.77,25.73,25.75,33800.0,17.9233,17.9372,17.9093,17.9233,33800.0
2009-06-04 10:45:00,25.76,25.78,25.74,25.77,28700.0,17.9302,17.9441,17.9163,17.9372,28700.0
2009-06-04 10:50:00,25.78,25.84,25.75,25.8,29100.0,17.9441,17.9859,17.9233,17.9581,29100.0
2009-06-04 10:55:00,25.79,25.83,25.76,25.82,53600.0,17.9511,17.9789,17.9302,17.972,53600.0
2009-06-04 11:00:00,25.82,25.87,25.82,25.84,30400.0,17.972,18.0068,17.972,17.9859,30400.0
2009-06-04 11:05:00,25.85,25.88,25.84,25.84,21900.0,17.9929,18.0137,17.9859,17.9859,21900.0
2009-06-04 11:10:00,25.85,25.87,25.81,25.83,25500.0,17.9929,18.0068,17.965,17.9789,25500.0
2009-06-04 11:15:00,25.82,25.87,25.82,25.82,26100.0,17.972,18.0068,17.972,17.972,26100.0
2009-06-04 11:20:00,25.82,25.91,25.81,25.86,45500.0,17.972,18.0346,17.965,17.9998,45500.0
2009-06-04 11:25:00,25.87,25.89,25.85,25.88,75800.0,18.0068,18.0207,17.9929,18.0137,75800.0
2009-06-04 11:30:00,25.88,25.89,25.84,25.87,33000.0,18.0137,18.0207,17.9859,18.0068,33000.0
2009-06-04 11:35:00,25.87,25.94,25.86,25.93,37400.0,18.0068,18.0555,17.9998,18.0486,37400.0
2009-06-04 11:40:00,25.92,25.94,25.85,25.87,50800.0,18.0416,18.0555,17.9929,18.0068,50800.0
2009-06-04 11:45:00,25.87,25.91,25.83,25.83,40400.0,18.0068,18.0346,17.9789,17.9789,40400.0
2009-06-04 11:50:00,25.83,25.87,25.81,25.82,55600.0,17.9789,18.0068,17.965,17.972,55600.0
2009-06-04 11:55:00,25.81,25.83,25.75,25.75,35800.0,17.965,17.9789,17.9233,17.9233,35800.0
2009-06-04 12:00:00,25.76,25.77,25.69,25.69,48500.0,17.9302,17.9372,17.8815,17.8815,48500.0
2009-06-04 12:05:00,25.69,25.76,25.69,25.75,22000.0,17.8815,17.9302,17.8815,17.9233,22000.0
2009-06-04 12:10:00,25.73,25.78,25.72,25.77,25800.0,17.9093,17.9441,17.9024,17.9372,25800.0
2009-06-04 12:15:00,25.77,25.8,25.75,25.78,21300.0,17.9372,17.9581,17.9233,17.9441,21300.0
2009-06-04 12:20:00,25.79,25.8,25.76,25.76,28700.0,17.9511,17.9581,17.9302,17.9302,28700.0
2009-06-04 12:25:00,25.76,25.79,25.75,25.76,30100.0,17.9302,17.9511,17.9233,17.9302,30100.0
2009-06-04 12:30:00,25.76,25.77,25.72,25.72,21400.0,17.9302,17.9372,17.9024,17.9024,21400.0
2009-06-04 12:35:00,25.72,25.76,25.71,25.75,34000.0,17.9024,17.9302,17.8954,17.9233,34000.0
2009-06-04 12:40:00,25.75,25.8,25.75,25.8,14600.0,17.9233,17.9581,17.9233,17.9581,14600.0
2009-06-04 12:45:00,25.8,25.81,25.75,25.75,30400.0,17.9581,17.965,17.9233,17.9233,30400.0
2009-06-04 12:50:00,25.76,25.79,25.75,25.75,17700.0,17.9302,17.9511,17.9233,17.9233,17700.0
2009-06-04 12:55:00,25.75,25.81,25.73,25.81,37700.0,17.9233,17.965,17.9093,17.965,37700.0
2009-06-04 13:00:00,25.8,25.93,25.8,25.93,35900.0,17.9581,18.0486,17.9581,18.0486,35900.0
2009-06-04 13:05:00,25.93,25.97,25.9,25.97,50700.0,18.0486,18.0764,18.0277,18.0764,50700.0
2009-06-04 13:10:00,25.97,25.99,25.95,25.99,29200.0,18.0764,18.0903,18.0625,18.0903,29200.0
2009-06-04 13:15:00,25.98,26.1,25.98,26.05,78100.0,18.0834,18.1669,18.0834,18.1321,78100.0
2009-06-04 13:20:00,26.06,26.07,25.98,25.99,34000.0,18.139,18.146,18.0834,18.0903,34000.0
2009-06-04 13:25:00,25.99,26.0,25.97,25.99,10000.0,18.0903,18.0973,18.0764,18.0903,10000.0
2009-06-04 13:30:00,25.98,26.05,25.97,26.04,71500.0,18.0834,18.1321,18.0764,18.1251,71500.0
2009-06-04 13:35:00,26.03,26.04,25.98,26.01,51100.0,18.1182,18.1251,18.0834,18.1042,51100.0
2009-06-04 13:40:00,26.01,26.01,25.89,25.89,51000.0,18.1042,18.1042,18.0207,18.0207,51000.0
2009-06-04 13:45:00,25.89,25.94,25.89,25.94,72900.0,18.0207,18.0555,18.0207,18.0555,72900.0
2009-06-04 13:50:00,25.94,26.02,25.93,25.97,46200.0,18.0555,18.1112,18.0486,18.0764,46200.0
2009-06-04 13:55:00,25.98,25.98,25.94,25.96,24500.0,18.0834,18.0834,18.0555,18.0694,24500.0
2009-06-04 14:00:00,25.95,25.96,25.91,25.92,24300.0,18.0625,18.0694,18.0346,18.0416,24300.0
2009-06-04 14:05:00,25.93,26.03,25.91,26.0,67400.0,18.0486,18.1182,18.0346,18.0973,67400.0
2009-06-04 14:10:00,26.0,26.01,25.89,25.9,62800.0,18.0973,18.1042,18.0207,18.0277,62800.0
2009-06-04 14:15:00,25.9,25.91,25.88,25.89,56300.0,18.0277,18.0346,18.0137,18.0207,56300.0
2009-06-04 14:20:00,25.89,25.9,25.87,25.87,55700.0,18.0207,18.0277,18.0068,18.0068,55700.0
2009-06-04 14:25:00,25.87,25.91,25.87,25.9,52900.0,18.0068,18.0346,18.0068,18.0277,52900.0
2009-06-04 14:30:00,25.9,25.91,25.87,25.88,34600.0,18.0277,18.0346,18.0068,18.0137,34600.0
2009-06-04 14:35:00,25.88,25.89,25.76,25.76,48500.0,18.0137,18.0207,17.9302,17.9302,48500.0
2009-06-04 14:40:00,25.77,25.91,25.74,25.91,111100.0,17.9372,18.0346,17.9163,18.0346,111100.0
2009-06-04 14:45:00,25.92,25.96,25.9,25.93,91300.0,18.0416,18.0694,18.0277,18.0486,91300.0
2009-06-04 14:50:00,25.92,25.94,25.85,25.9,76000.0,18.0416,18.0555,17.9929,18.0277,76000.0
2009-06-04 14:55:00,25.9,25.9,25.88,25.88,32200.0,18.0277,18.0277,18.0137,18.0137,32200.0
2009-06-04 15:00:00,25.87,25.91,25.85,25.89,60100.0,18.0068,18.0346,17.9929,18.0207,60100.0
2009-06-04 15:05:00,25.89,25.91,25.8,25.84,77800.0,18.0207,18.0346,17.9581,17.9859,77800.0
2009-06-04 15:10:00,25.84,25.84,25.71,25.72,156000.0,17.9859,17.9859,17.8954,17.9024,156000.0
2009-06-04 15:15:00,25.72,25.8,25.68,25.79,93100.0,17.9024,17.9581,17.8745,17.9511,93100.0
2009-06-04 15:20:00,25.8,25.8,25.69,25.7,98900.0,17.9581,17.9581,17.8815,17.8885,98900.0
2009-06-04 15:25:00,25.7,25.73,25.63,25.73,162100.0,17.8885,17.9093,17.8397,17.9093,162100.0
2009-06-04 15:30:00,25.73,25.74,25.67,25.73,69300.0,17.9093,17.9163,17.8676,17.9093,69300.0
2009-06-04 15:35:00,25.73,25.76,25.67,25.74,127000.0,17.9093,17.9302,17.8676,17.9163,127000.0
2009-06-04 15:40:00,25.73,25.74,25.6,25.62,120600.0,17.9093,17.9163,17.8189,17.8328,120600.0
2009-06-04 15:45:00,25.61,25.67,25.61,25.62,163400.0,17.8258,17.8676,17.8258,17.8328,163400.0
2009-06-04 15:50:00,25.62,25.64,25.56,25.59,419400.0,17.8328,17.8467,17.791,17.8119,419400.0
2009-06-04 15:55:00,25.6,25.81,25.59,25.79,784000.0,17.8189,17.965,17.8119,17.9511,784000.0
2009-06-05 09:30:00,26.01,26.35,25.81,25.96,127500.0,18.1042,18.3409,17.965,18.0694,127500.0
2009-06-05 09:35:00,25.88,26.09,25.8,26.05,147200.0,18.0137,18.1599,17.9581,18.1321,147200.0
2009-06-05 09:40:00,26.06,26.08,25.97,26.05,86500.0,18.139,18.153,18.0764,18.1321,86500.0
2009-06-05 09:45:00,26.05,26.05,25.82,25.85,150300.0,18.1321,18.1321,17.972,17.9929,150300.0
2009-06-05 09:50:00,25.84,25.89,25.78,25.8,139100.0,17.9859,18.0207,17.9441,17.9581,139100.0
2009-06-05 09:55:00,25.8,25.86,25.65,25.66,85700.0,17.9581,17.9998,17.8537,17.8606,85700.0
2009-06-05 10:00:00,25.66,25.7,25.58,25.63,133100.0,17.8606,17.8885,17.8049,17.8397,133100.0
2009-06-05 10:05:00,25.64,25.64,25.4,25.43,143000.0,17.8467,17.8467,17.6796,17.7005,143000.0
2009-06-05 10:10:00,25.43,25.45,25.29,25.33,115700.0,17.7005,17.7144,17.6031,17.6309,115700.0
2009-06-05 10:15:00,25.32,25.37,25.27,25.36,215400.0,17.624,17.6588,17.5892,17.6518,215400.0
2009-06-05 10:20:00,25.36,25.37,25.32,25.36,80900.0,17.6518,17.6588,17.624,17.6518,80900.0
2009-06-05 10:25:00,25.37,25.41,25.32,25.38,94500.0,17.6588,17.6866,17.624,17.6657,94500.0
2009-06-05 10:30:00,25.38,25.42,25.31,25.39,141000.0,17.6657,17.6936,17.617,17.6727,141000.0
2009-06-05 10:35:00,25.39,25.46,25.36,25.41,89700.0,17.6727,17.7214,17.6518,17.6866,89700.0
2009-06-05 10:40:00,25.41,25.51,25.41,25.49,41400.0,17.6866,17.7562,17.6866,17.7423,41400.0
2009-06-05 10:45:00,25.51,25.54,25.43,25.48,43600.0,17.7562,17.7771,17.7005,17.7353,43600.0
2009-06-05 10:50:00,25.49,25.51,25.44,25.48,47600.0,17.7423,17.7562,17.7075,17.7353,47600.0
2009-06-05 10:55:00,25.49,25.5,25.44,25.5,48100.0,17.7423,17.7493,17.7075,17.7493,48100.0
2009-06-05 11:00:00,25.5,25.51,25.47,25.5,90800.0,17.7493,17.7562,17.7284,17.7493,90800.0
2009-06-05 11:05:00,25.49,25.51,25.47,25.49,66700.0,17.7423,17.7562,17.7284,17.7423,66700.0
2009-06-05 11:10:00,25.49,25.5,25.4,25.43,85800.0,17.7423,17.7493,17.6796,17.7005,85800.0
2009-06-05 11:15:00,25.42,25.43,25.37,25.4,43100.0,17.6936,17.7005,17.6588,17.6796,43100.0
2009-06-05 11:20:00,25.4,25.43,25.39,25.4,66100.0,17.6796,17.7005,17.6727,17.6796,66100.0
2009-06-05 11:25:00,25.4,25.42,25.39,25.4,41300.0,17.6796,17.6936,17.6727,17.6796,41300.0
2009-06-05 11:30:00,25.4,25.4,25.35,25.37,31700.0,17.6796,17.6796,17.6448,17.6588,31700.0
2009-06-05 11:35:00,25.37,25.4,25.37,25.39,18000.0,17.6588,17.6796,17.6588,17.6727,18000.0
2009-06-05 11:40:00,25.4,25.42,25.38,25.41,81000.0,17.6796,17.6936,17.6657,17.6866,81000.0
2009-06-05 11:45:00,25.41,25.41,25.38,25.4,36700.0,17.6866,17.6866,17.6657,17.6796,36700.0
2009-06-05 11:50:00,25.41,25.43,25.37,25.41,60200.0,17.6866,17.7005,17.6588,17.6866,60200.0
2009-06-05 11:55:00,25.41,25.42,25.38,25.41,43200.0,17.6866,17.6936,17.6657,17.6866,43200.0
2009-06-05 12:00:00,25.41,25.44,25.41,25.44,31400.0,17.6866,17.7075,17.6866,17.7075,31400.0
2009-06-05 12:05:00,25.43,25.49,25.43,25.43,46000.0,17.7005,17.7423,17.7005,17.7005,46000.0
2009-06-05 12:10:00,25.43,25.44,25.38,25.39,55200.0,17.7005,17.7075,17.6657,17.6727,55200.0
2009-06-05 12:15:00,25.4,25.44,25.39,25.4,35600.0,17.6796,17.7075,17.6727,17.6796,35600.0
2009-06-05 12:20:00,25.39,25.41,25.36,25.39,56300.0,17.6727,17.6866,17.6518,17.6727,56300.0
2009-06-05 12:25:00,25.39,25.41,25.37,25.4,31500.0,17.6727,17.6866,17.6588,17.6796,31500.0
2009-06-05 12:30:00,25.39,25.4,25.35,25.37,33000.0,17.6727,17.6796,17.6448,17.6588,33000.0
2009-06-05 12:35:00,25.37,25.4,25.37,25.4,31100.0,17.6588,17.6796,17.6588,17.6796,31100.0
2009-06-05 12:40:00,25.4,25.42,25.38,25.41,28900.0,17.6796,17.6936,17.6657,17.6866,28900.0
2009-06-05 12:45:00,25.41,25.42,25.37,25.4,24800.0,17.6866,17.6936,17.6588,17.6796,24800.0
2009-06-05 12:50:00,25.4,25.42,25.39,25.41,26400.0,17.6796,17.6936,17.6727,17.6866,26400.0
2009-06-05 12:55:00,25.41,25.42,25.38,25.41,37800.0,17.6866,17.6936,17.6657,17.6866,37800.0
2009-06-05 13:00:00,25.41,25.42,25.38,25.39,29900.0,17.6866,17.6936,17.6657,17.6727,29900.0
2009-06-05 13:05:00,25.39,25.42,25.38,25.42,23700.0,17.6727,17.6936,17.6657,17.6936,23700.0
2009-06-05 13:10:00,25.42,25.42,25.37,25.39,84800.0,17.6936,17.6936,17.6588,17.6727,84800.0
2009-06-05 13:15:00,25.39,25.4,25.35,25.38,38400.0,17.6727,17.6796,17.6448,17.6657,38400.0
2009-06-05 13:20:00,25.37,25.38,25.3,25.32,36600.0,17.6588,17.6657,17.61,17.624,36600.0
2009-06-05 13:25:00,25.31,25.33,25.3,25.33,17600.0,17.617,17.6309,17.61,17.6309,17600.0
2009-06-05 13:30:00,25.34,25.35,25.33,25.35,14200.0,17.6379,17.6448,17.6309,17.6448,14200.0
2009-06-05 13:35:00,25.34,25.34,25.26,25.26,32000.0,17.6379,17.6379,17.5822,17.5822,32000.0
2009-06-05 13:40:00,25.26,25.31,25.25,25.28,66600.0,17.5822,17.617,17.5752,17.5961,66600.0
2009-06-05 13:45:00,25.28,25.31,25.27,25.29,25700.0,17.5961,17.617,17.5892,17.6031,25700.0
2009-06-05 13:50:00,25.29,25.31,25.27,25.27,33300.0,17.6031,17.617,17.5892,17.5892,33300.0
2009-06-05 13:55:00,25.29,25.29,25.2,25.26,82200.0,17.6031,17.6031,17.5404,17.5822,82200.0
2009-06-05 14:00:00,25.27,25.3,25.2,25.21,38100.0,17.5892,17.61,17.5404,17.5474,38100.0
2009-06-05 14:05:00,25.2,25.22,25.14,25.15,59700.0,17.5404,17.5544,17.4987,17.5056,59700.0
2009-06-05 14:10:00,25.15,25.17,25.14,25.15,38900.0,17.5056,17.5196,17.4987,17.5056,38900.0
2009-06-05 14:15:00,25.14,25.15,25.07,25.08,76100.0,17.4987,17.5056,17.45,17.4569,76100.0
2009-06-05 14:20:00,25.08,25.14,25.02,25.12,86700.0,17.4569,17.4987,17.4151,17.4848,86700.0
2009-06-05 14:25:00,25.14,25.15,25.1,25.11,46400.0,17.4987,17.5056,17.4708,17.4778,46400.0
2009-06-05 14:30:00,25.1,25.13,25.04,25.08,48300.0,17.4708,17.4917,17.4291,17.4569,48300.0
2009-06-05 14:35:00,25.06,25.14,25.05,25.11,69800.0,17.443,17.4987,17.436,17.4778,69800.0
2009-06-05 14:40:00,25.1,25.16,25.09,25.14,67500.0,17.4708,17.5126,17.4639,17.4987,67500.0
2009-06-05 14:45:00,25.13,25.2,25.12,25.2,62700.0,17.4917,17.5404,17.4848,17.5404,62700.0
2009-06-05 14:50:00,25.19,25.2,25.15,25.16,73700.0,17.5335,17.5404,17.5056,17.5126,73700.0
2009-06-05 14:55:00,25.16,25.2,25.14,25.15,89900.0,17.5126,17.5404,17.4987,17.5056,89900.0
2009-06-05 15:00:00,25.14,25.15,25.07,25.1,79000.0,17.4987,17.5056,17.45,17.4708,79000.0
2009-06-05 15:05:00,25.11,25.18,25.1,25.11,151500.0,17.4778,17.5265,17.4708,17.4778,151500.0
2009-06-05 15:10:00,25.11,25.15,25.1,25.14,81200.0,17.4778,17.5056,17.4708,17.4987,81200.0
2009-06-05 15:15:00,25.13,25.13,25.02,25.09,88600.0,17.4917,17.4917,17.4151,17.4639,88600.0
2009-06-05 15:20:00,25.09,25.12,25.06,25.1,74700.0,17.4639,17.4848,17.443,17.4708,74700.0
2009-06-05 15:25:00,25.1,25.12,25.07,25.09,76500.0,17.4708,17.4848,17.45,17.4639,76500.0
2009-06-05 15:30:00,25.08,25.16,25.05,25.15,70000.0,17.4569,17.5126,17.436,17.5056,70000.0
2009-06-05 15:35:00,25.15,25.18,25.13,25.15,169400.0,17.5056,17.5265,17.4917,17.5056,169400.0
2009-06-05 15:40:00,25.14,25.19,25.12,25.14,192400.0,17.4987,17.5335,17.4848,17.4987,192400.0
2009-06-05 15:45:00,25.14,25.18,25.08,25.1,146000.0,17.4987,17.5265,17.4569,17.4708,146000.0
2009-06-05 15:50:00,25.1,25.17,25.09,25.15,178300.0,17.4708,17.5196,17.4639,17.5056,178300.0
2009-06-05 15:55:00,25.16,25.16,25.05,25.07,449900.0,17.5126,17.5126,17.436,17.45,449900.0
2009-06-08 09:30:00,25.39,25.79,25.31,25.5,185300.0,17.6727,17.9511,17.617,17.7493,185300.0
2009-06-08 09:35:00,25.48,25.51,25.36,25.47,137800.0,17.7353,17.7562,17.6518,17.7284,137800.0
2009-06-08 09:40:00,25.47,25.53,25.35,25.4,120100.0,17.7284,17.7701,17.6448,17.6796,120100.0
2009-06-08 09:45:00,25.39,25.39,25.26,25.3,73500.0,17.6727,17.6727,17.5822,17.61,73500.0
2009-06-08 09:50:00,25.31,25.39,25.3,25.37,76100.0,17.617,17.6727,17.61,17.6588,76100.0
2009-06-08 09:55:00,25.38,25.42,25.32,25.38,78000.0,17.6657,17.6936,17.624,17.6657,78000.0
2009-06-08 10:00:00,25.38,25.46,25.34,25.45,105200.0,17.6657,17.7214,17.6379,17.7144,105200.0
2009-06-08 10:05:00,25.44,25.5,25.38,25.39,105400.0,17.7075,17.7493,17.6657,17.6727,105400.0
2009-06-08 10:10:00,25.39,25.44,25.25,25.27,89600.0,17.6727,17.7075,17.5752,17.5892,89600.0
2009-06-08 10:15:00,25.26,25.34,25.24,25.34,72300.0,17.5822,17.6379,17.5683,17.6379,72300.0
2009-06-08 10:20:00,25.33,25.43,25.32,25.43,75100.0,17.6309,17.7005,17.624,17.7005,75100.0
2009-06-08 10:25:00,25.42,25.46,25.39,25.43,53400.0,17.6936,17.7214,17.6727,17.7005,53400.0
2009-06-08 10:30:00,25.43,25.47,25.41,25.42,98400.0,17.7005,17.7284,17.6866,17.6936,98400.0
2009-06-08 10:35:00,25.42,25.46,25.41,25.44,78500.0,17.6936,17.7214,17.6866,17.7075,78500.0
2009-06-08 10:40:00,25.44,25.54,25.4,25.53,239900.0,17.7075,17.7771,17.6796,17.7701,239900.0
2009-06-08 10:45:00,25.53,25.53,25.44,25.44,76300.0,17.7701,17.7701,17.7075,17.7075,76300.0
2009-06-08 10:50:00,25.45,25.52,25.45,25.51,118300.0,17.7144,17.7632,17.7144,17.7562,118300.0
2009-06-08 10:55:00,25.51,25.51,25.37,25.42,60800.0,17.7562,17.7562,17.6588,17.6936,60800.0
2009-06-08 11:00:00,25.42,25.47,25.37,25.37,51400.0,17.6936,17.7284,17.6588,17.6588,51400.0
2009-06-08 11:05:00,25.37,25.43,25.35,25.36,54900.0,17.6588,17.7005,17.6448,17.6518,54900.0
2009-06-08 11:10:00,25.36,25.38,25.34,25.37,35700.0,17.6518,17.6657,17.6379,17.6588,35700.0
2009-06-08 11:15:00,25.37,25.43,25.36,25.41,42300.0,17.6588,17.7005,17.6518,17.6866,42300.0
2009-06-08 11:20:00,25.41,25.44,25.38,25.4,43500.0,17.6866,17.7075,17.6657,17.6796,43500.0
2009-06-08 11:25:00,25.4,25.41,25.29,25.33,41400.0,17.6796,17.6866,17.6031,17.6309,41400.0
2009-06-08 11:30:00,25.32,25.38,25.3,25.37,33600.0,17.624,17.6657,17.61,17.6588,33600.0
2009-06-08 11:35:00,25.37,25.39,25.29,25.32,97100.0,17.6588,17.6727,17.6031,17.624,97100.0
2009-06-08 11:40:00,25.32,25.34,25.27,25.28,46600.0,17.624,17.6379,17.5892,17.5961,46600.0
2009-06-08 11:45:00,25.29,25.33,25.28,25.31,28000.0,17.6031,17.6309,17.5961,17.617,28000.0
2009-06-08 11:50:00,25.3,25.34,25.25,25.29,66500.0,17.61,17.6379,17.5752,17.6031,66500.0
2009-06-08 11:55:00,25.3,25.35,25.3,25.31,94500.0,17.61,17.6448,17.61,17.617,94500.0
2009-06-08 12:00:00,25.31,25.33,25.28,25.29,92200.0,17.617,17.6309,17.5961,17.6031,92200.0
2009-06-08 12:05:00,25.29,25.34,25.27,25.32,48300.0,17.6031,17.6379,17.5892,17.624,48300.0
2009-06-08 12:10:00,25.32,25.33,25.28,25.29,56800.0,17.624,17.6309,17.5961,17.6031,56800.0
2009-06-08 12:15:00,25.3,25.33,25.27,25.33,55000.0,17.61,17.6309,17.5892,17.6309,55000.0
2009-06-08 12:20:00,25.33,25.33,25.29,25.32,57400.0,17.6309,17.6309,17.6031,17.624,57400.0
2009-06-08 12:25:00,25.32,25.36,25.29,25.34,118400.0,17.624,17.6518,17.6031,17.6379,118400.0
2009-06-08 12:30:00,25.34,25.4,25.31,25.32,63700.0,17.6379,17.6796,17.617,17.624,63700.0
2009-06-08 12:35:00,25.32,25.33,25.28,25.29,56700.0,17.624,17.6309,17.5961,17.6031,56700.0
2009-06-08 12:40:00,25.28,25.3,25.26,25.3,26500.0,17.5961,17.61,17.5822,17.61,26500.0
2009-06-08 12:45:00,25.3,25.38,25.28,25.37,54100.0,17.61,17.6657,17.5961,17.6588,54100.0
2009-06-08 12:50:00,25.37,25.38,25.36,25.37,10600.0,17.6588,17.6657,17.6518,17.6588,10600.0
2009-06-08 12:55:00,25.37,25.4,25.36,25.4,162600.0,17.6588,17.6796,17.6518,17.6796,162600.0
2009-06-08 13:00:00,25.4,25.43,25.39,25.39,41700.0,17.6796,17.7005,17.6727,17.6727,41700.0
2009-06-08 13:05:00,25.4,25.4,25.35,25.38,62300.0,17.6796,17.6796,17.6448,17.6657,62300.0
2009-06-08 13:10:00,25.39,25.4,25.36,25.37,20100.0,17.6727,17.6796,17.6518,17.6588,20100.0
2009-06-08 13:15:00,25.37,25.42,25.37,25.41,20700.0,17.6588,17.6936,17.6588,17.6866,20700.0
2009-06-08 13:20:00,25.4,25.4,25.36,25.37,22600.0,17.6796,17.6796,17.6518,17.6588,22600.0
2009-06-08 13:25:00,25.37,25.37,25.31,25.31,16300.0,17.6588,17.6588,17.617,17.617,16300.0
2009-06-08 13:30:00,25.32,25.33,25.3,25.31,11700.0,17.624,17.6309,17.61,17.617,11700.0
2009-06-08 13:35:00,25.32,25.34,25.27,25.28,24700.0,17.624,17.6379,17.5892,17.5961,24700.0
2009-06-08 13:40:00,25.29,25.31,25.26,25.3,17800.0,17.6031,17.617,17.5822,17.61,17800.0
2009-06-08 13:45:00,25.29,25.32,25.26,25.31,41600.0,17.6031,17.624,17.5822,17.617,41600.0
2009-06-08 13:50:00,25.3,25.31,25.26,25.28,15800.0,17.61,17.617,17.5822,17.5961,15800.0
2009-06-08 13:55:00,25.28,25.32,25.28,25.31,12800.0,17.5961,17.624,17.5961,17.617,12800.0
2009-06-08 14:00:00,25.32,25.36,25.32,25.34,20400.0,17.624,17.6518,17.624,17.6379,20400.0
2009-06-08 14:05:00,25.35,25.39,25.32,25.39,52100.0,17.6448,17.6727,17.624,17.6727,52100.0
2009-06-08 14:10:00,25.39,25.41,25.36,25.36,43500.0,17.6727,17.6866,17.6518,17.6518,43500.0
2009-06-08 14:15:00,25.37,25.37,25.33,25.33,15700.0,17.6588,17.6588,17.6309,17.6309,15700.0
2009-06-08 14:20:00,25.33,25.36,25.31,25.33,35600.0,17.6309,17.6518,17.617,17.6309,35600.0
2009-06-08 14:25:00,25.33,25.41,25.33,25.39,72300.0,17.6309,17.6866,17.6309,17.6727,72300.0
2009-06-08 14:30:00,25.4,25.4,25.34,25.34,27300.0,17.6796,17.6796,17.6379,17.6379,27300.0
2009-06-08 14:35:00,25.35,25.39,25.35,25.38,21100.0,17.6448,17.6727,17.6448,17.6657,21100.0
2009-06-08 14:40:00,25.39,25.39,25.34,25.34,21800.0,17.6727,17.6727,17.6379,17.6379,21800.0
2009-06-08 14:45:00,25.34,25.35,25.3,25.32,47100.0,17.6379,17.6448,17.61,17.624,47100.0
2009-06-08 14:50:00,25.33,25.33,25.28,25.29,74800.0,17.6309,17.6309,17.5961,17.6031,74800.0
2009-06-08 14:55:00,25.29,25.31,25.26,25.28,37100.0,17.6031,17.617,17.5822,17.5961,37100.0
2009-06-08 15:00:00,25.28,25.32,25.27,25.31,65200.0,17.5961,17.624,17.5892,17.617,65200.0
2009-06-08 15:05:00,25.31,25.38,25.3,25.36,46800.0,17.617,17.6657,17.61,17.6518,46800.0
2009-06-08 15:10:00,25.37,25.37,25.31,25.34,33000.0,17.6588,17.6588,17.617,17.6379,33000.0
2009-06-08 15:15:00,25.34,25.42,25.32,25.39,103700.0,17.6379,17.6936,17.624,17.6727,103700.0
2009-06-08 15:20:00,25.39,25.45,25.37,25.39,213800.0,17.6727,17.7144,17.6588,17.6727,213800.0
2009-06-08 15:25:00,25.39,25.45,25.38,25.4,137400.0,17.6727,17.7144,17.6657,17.6796,137400.0
2009-06-08 15:30:00,25.41,25.54,25.41,25.46,235000.0,17.6866,17.7771,17.6866,17.7214,235000.0
2009-06-08 15:35:00,25.46,25.54,25.39,25.4,200900.0,17.7214,17.7771,17.6727,17.6796,200900.0
2009-06-08 15:40:00,25.4,25.48,25.36,25.39,146400.0,17.6796,17.7353,17.6518,17.6727,146400.0
2009-06-08 15:45:00,25.39,25.45,25.36,25.4,211800.0,17.6727,17.7144,17.6518,17.6796,211800.0
2009-06-08 15:50:00,25.4,25.41,25.32,25.32,170500.0,17.6796,17.6866,17.624,17.624,170500.0
2009-06-08 15:55:00,25.33,25.38,25.32,25.35,283000.0,17.6309,17.6657,17.624,17.6448,283000.0
2009-06-09 09:30:00,25.54,25.6,25.26,25.26,78800.0,17.7771,17.8189,17.5822,17.5822,78800.0
2009-06-09 09:35:00,25.26,25.3,25.02,25.23,86900.0,17.5822,17.61,17.4151,17.5613,86900.0
2009-06-09 09:40:00,25.22,25.38,25.1,25.37,141600.0,17.5544,17.6657,17.4708,17.6588,141600.0
2009-06-09 09:45:00,25.35,25.42,25.35,25.4,103400.0,17.6448,17.6936,17.6448,17.6796,103400.0
2009-06-09 09:50:00,25.4,25.41,25.21,25.32,115200.0,17.6796,17.6866,17.5474,17.624,115200.0
2009-06-09 09:55:00,25.33,25.36,25.18,25.36,106400.0,17.6309,17.6518,17.5265,17.6518,106400.0
2009-06-09 10:00:00,25.35,25.4,25.35,25.4,111300.0,17.6448,17.6796,17.6448,17.6796,111300.0
2009-06-09 10:05:00,25.4,25.46,25.38,25.45,121200.0,17.6796,17.7214,17.6657,17.7144,121200.0
2009-06-09 10:10:00,25.44,25.45,25.43,25.44,69500.0,17.7075,17.7144,17.7005,17.7075,69500.0
2009-06-09 10:15:00,25.44,25.49,25.43,25.44,69700.0,17.7075,17.7423,17.7005,17.7075,69700.0
2009-06-09 10:20:00,25.45,25.45,25.36,25.37,76200.0,17.7144,17.7144,17.6518,17.6588,76200.0
2009-06-09 10:25:00,25.38,25.42,25.35,25.41,41100.0,17.6657,17.6936,17.6448,17.6866,41100.0
2009-06-09 10:30:00,25.43,25.44,25.39,25.42,27900.0,17.7005,17.7075,17.6727,17.6936,27900.0
2009-06-09 10:35:00,25.41,25.41,25.35,25.39,18500.0,17.6866,17.6866,17.6448,17.6727,18500.0
2009-06-09 10:40:00,25.39,25.45,25.39,25.39,19600.0,17.6727,17.7144,17.6727,17.6727,19600.0
2009-06-09 10:45:00,25.4,25.42,25.3,25.32,24900.0,17.6796,17.6936,17.61,17.624,24900.0
2009-06-09 10:50:00,25.32,25.4,25.31,25.4,28400.0,17.624,17.6796,17.617,17.6796,28400.0
2009-06-09 10:55:00,25.39,25.44,25.39,25.42,25000.0,17.6727,17.7075,17.6727,17.6936,25000.0
2009-06-09 11:00:00,25.42,25.43,25.38,25.4,46400.0,17.6936,17.7005,17.6657,17.6796,46400.0
2009-06-09 11:05:00,25.42,25.46,25.39,25.44,38400.0,17.6936,17.7214,17.6727,17.7075,38400.0
2009-06-09 11:10:00,25.44,25.45,25.42,25.42,28100.0,17.7075,17.7144,17.6936,17.6936,28100.0
2009-06-09 11:15:00,25.42,25.47,25.42,25.47,42800.0,17.6936,17.7284,17.6936,17.7284,42800.0
2009-06-09 11:20:00,25.47,25.47,25.44,25.46,39500.0,17.7284,17.7284,17.7075,17.7214,39500.0
2009-06-09 11:25:00,25.46,25.51,25.43,25.49,49700.0,17.7214,17.7562,17.7005,17.7423,49700.0
2009-06-09 11:30:00,25.49,25.55,25.48,25.53,25000.0,17.7423,17.7841,17.7353,17.7701,25000.0
2009-06-09 11:35:00,25.55,25.57,25.48,25.49,66000.0,17.7841,17.798,17.7353,17.7423,66000.0
2009-06-09 11:40:00,25.49,25.51,25.48,25.51,29900.0,17.7423,17.7562,17.7353,17.7562,29900.0
2009-06-09 11:45:00,25.5,25.51,25.5,25.5,38500.0,17.7493,17.7562,17.7493,17.7493,38500.0
2009-06-09 11:50:00,25.51,25.54,25.44,25.46,67200.0,17.7562,17.7771,17.7075,17.7214,67200.0
2009-06-09 11:55:00,25.47,25.51,25.45,25.49,31800.0,17.7284,17.7562,17.7144,17.7423,31800.0
2009-06-09 12:00:00,25.49,25.52,25.49,25.51,35500.0,17.7423,17.7632,17.7423,17.7562,35500.0
2009-06-09 12:05:00,25.51,25.54,25.5,25.52,63900.0,17.7562,17.7771,17.7493,17.7632,63900.0
2009-06-09 12:10:00,25.52,25.56,25.52,25.52,30300.0,17.7632,17.791,17.7632,17.7632,30300.0
2009-06-09 12:15:00,25.52,25.56,25.52,25.53,35100.0,17.7632,17.791,17.7632,17.7701,35100.0
2009-06-09 12:20:00,25.53,25.59,25.52,25.56,101500.0,17.7701,17.8119,17.7632,17.791,101500.0
2009-06-09 12:25:00,25.56,25.59,25.55,25.55,36100.0,17.791,17.8119,17.7841,17.7841,36100.0
2009-06-09 12:30:00,25.55,25.56,25.53,25.55,24200.0,17.7841,17.791,17.7701,17.7841,24200.0
2009-06-09 12:35:00,25.55,25.55,25.53,25.55,25800.0,17.7841,17.7841,17.7701,17.7841,25800.0
2009-06-09 12:40:00,25.55,25.59,25.54,25.57,108800.0,17.7841,17.8119,17.7771,17.798,108800.0
2009-06-09 12:45:00,25.57,25.62,25.56,25.61,54100.0,17.798,17.8328,17.791,17.8258,54100.0
2009-06-09 12:50:00,25.61,25.65,25.59,25.61,81600.0,17.8258,17.8537,17.8119,17.8258,81600.0
2009-06-09 12:55:00,25.62,25.63,25.61,25.62,30500.0,17.8328,17.8397,17.8258,17.8328,30500.0
2009-06-09 13:00:00,25.61,25.64,25.56,25.6,80600.0,17.8258,17.8467,17.791,17.8189,80600.0
2009-06-09 13:05:00,25.59,25.6,25.5,25.5,29400.0,17.8119,17.8189,17.7493,17.7493,29400.0
2009-06-09 13:10:00,25.5,25.5,25.39,25.4,43300.0,17.7493,17.7493,17.6727,17.6796,43300.0
2009-06-09 13:15:00,25.4,25.41,25.39,25.41,14000.0,17.6796,17.6866,17.6727,17.6866,14000.0
2009-06-09 13:20:00,25.41,25.42,25.37,25.38,17700.0,17.6866,17.6936,17.6588,17.6657,17700.0
2009-06-09 13:25:00,25.39,25.46,25.39,25.44,11000.0,17.6727,17.7214,17.6727,17.7075,11000.0
2009-06-09 13:30:00,25.45,25.45,25.41,25.43,12900.0,17.7144,17.7144,17.6866,17.7005,12900.0
2009-06-09 13:35:00,25.42,25.44,25.38,25.43,28700.0,17.6936,17.7075,17.6657,17.7005,28700.0
2009-06-09 13:40:00,25.42,25.46,25.4,25.42,13600.0,17.6936,17.7214,17.6796,17.6936,13600.0
2009-06-09 13:45:00,25.42,25.43,25.41,25.41,8200.0,17.6936,17.7005,17.6866,17.6866,8200.0
2009-06-09 13:50:00,25.41,25.43,25.41,25.43,11800.0,17.6866,17.7005,17.6866,17.7005,11800.0
2009-06-09 13:55:00,25.43,25.51,25.42,25.5,40100.0,17.7005,17.7562,17.6936,17.7493,40100.0
2009-06-09 14:00:00,25.5,25.51,25.46,25.47,30200.0,17.7493,17.7562,17.7214,17.7284,30200.0
2009-06-09 14:05:00,25.49,25.52,25.44,25.45,26200.0,17.7423,17.7632,17.7075,17.7144,26200.0
2009-06-09 14:10:00,25.44,25.44,25.41,25.43,17600.0,17.7075,17.7075,17.6866,17.7005,17600.0
2009-06-09 14:15:00,25.43,25.48,25.42,25.47,50000.0,17.7005,17.7353,17.6936,17.7284,50000.0
2009-06-09 14:20:00,25.47,25.49,25.4,25.45,62200.0,17.7284,17.7423,17.6796,17.7144,62200.0
2009-06-09 14:25:00,25.45,25.47,25.42,25.43,43700.0,17.7144,17.7284,17.6936,17.7005,43700.0
2009-06-09 14:30:00,25.43,25.47,25.42,25.42,50800.0,17.7005,17.7284,17.6936,17.6936,50800.0
2009-06-09 14:35:00,25.42,25.46,25.41,25.45,54200.0,17.6936,17.7214,17.6866,17.7144,54200.0
2009-06-09 14:40:00,25.44,25.48,25.4,25.41,49100.0,17.7075,17.7353,17.6796,17.6866,49100.0
2009-06-09 14:45:00,25.41,25.45,25.38,25.38,51200.0,17.6866,17.7144,17.6657,17.6657,51200.0
2009-06-09 14:50:00,25.39,25.41,25.38,25.38,19700.0,17.6727,17.6866,17.6657,17.6657,19700.0
2009-06-09 14:55:00,25.38,25.43,25.34,25.43,39200.0,17.6657,17.7005,17.6379,17.7005,39200.0
2009-06-09 15:00:00,25.43,25.49,25.43,25.43,37700.0,17.7005,17.7423,17.7005,17.7005,37700.0
2009-06-09 15:05:00,25.43,25.47,25.41,25.42,28400.0,17.7005,17.7284,17.6866,17.6936,28400.0
2009-06-09 15:10:00,25.41,25.43,25.37,25.41,43700.0,17.6866,17.7005,17.6588,17.6866,43700.0
2009-06-09 15:15:00,25.41,25.45,25.37,25.41,46900.0,17.6866,17.7144,17.6588,17.6866,46900.0
2009-06-09 15:20:00,25.41,25.41,25.35,25.38,44900.0,17.6866,17.6866,17.6448,17.6657,44900.0
2009-06-09 15:25:00,25.39,25.44,25.39,25.42,36700.0,17.6727,17.7075,17.6727,17.6936,36700.0
2009-06-09 15:30:00,25.42,25.45,25.38,25.45,68200.0,17.6936,17.7144,17.6657,17.7144,68200.0
2009-06-09 15:35:00,25.45,25.51,25.45,25.46,73200.0,17.7144,17.7562,17.7144,17.7214,73200.0
2009-06-09 15:40:00,25.46,25.46,25.4,25.43,89200.0,17.7214,17.7214,17.6796,17.7005,89200.0
2009-06-09 15:45:00,25.43,25.43,25.33,25.43,82200.0,17.7005,17.7005,17.6309,17.7005,82200.0
2009-06-09 15:50:00,25.42,25.48,25.38,25.45,193600.0,17.6936,17.7353,17.6657,17.7144,193600.0
2009-06-09 15:55:00,25.46,25.51,25.41,25.43,390700.0,17.7214,17.7562,17.6866,17.7005,390700.0
2009-06-10 09:30:00,25.17,25.56,25.17,25.43,103400.0,17.5196,17.791,17.5196,17.7005,103400.0
2009-06-10 09:35:00,25.45,25.49,25.4,25.45,57700.0,17.7144,17.7423,17.6796,17.7144,57700.0
2009-06-10 09:40:00,25.46,25.49,25.43,25.43,41500.0,17.7214,17.7423,17.7005,17.7005,41500.0
2009-06-10 09:45:00,25.43,25.45,25.38,25.43,45200.0,17.7005,17.7144,17.6657,17.7005,45200.0
2009-06-10 09:50:00,25.42,25.47,25.41,25.45,42900.0,17.6936,17.7284,17.6866,17.7144,42900.0
2009-06-10 09:55:00,25.44,25.49,25.44,25.46,43000.0,17.7075,17.7423,17.7075,17.7214,43000.0
2009-06-10 10:00:00,25.46,25.5,25.37,25.39,96000.0,17.7214,17.7493,17.6588,17.6727,96000.0
2009-06-10 10:05:00,25.39,25.46,25.39,25.46,50700.0,17.6727,17.7214,17.6727,17.7214,50700.0
2009-06-10 10:10:00,25.46,25.47,25.39,25.41,70500.0,17.7214,17.7284,17.6727,17.6866,70500.0
2009-06-10 10:15:00,25.4,25.46,25.39,25.42,104700.0,17.6796,17.7214,17.6727,17.6936,104700.0
2009-06-10 10:20:00,25.42,25.44,25.34,25.36,62900.0,17.6936,17.7075,17.6379,17.6518,62900.0
2009-06-10 10:25:00,25.35,25.35,25.3,25.3,43000.0,17.6448,17.6448,17.61,17.61,43000.0
2009-06-10 10:30:00,25.31,25.34,25.24,25.29,66100.0,17.617,17.6379,17.5683,17.6031,66100.0
2009-06-10 10:35:00,25.29,25.31,25.22,25.22,30400.0,17.6031,17.617,17.5544,17.5544,30400.0
2009-06-10 10:40:00,25.23,25.32,25.22,25.31,33600.0,17.5613,17.624,17.5544,17.617,33600.0
2009-06-10 10:45:00,25.32,25.32,25.21,25.23,49900.0,17.624,17.624,17.5474,17.5613,49900.0
2009-06-10 10:50:00,25.23,25.28,25.21,25.26,37200.0,17.5613,17.5961,17.5474,17.5822,37200.0
2009-06-10 10:55:00,25.25,25.29,25.24,25.26,39000.0,17.5752,17.6031,17.5683,17.5822,39000.0
2009-06-10 11:00:00,25.28,25.28,25.21,25.27,45000.0,17.5961,17.5961,17.5474,17.5892,45000.0
2009-06-10 11:05:00,25.27,25.29,25.24,25.25,58700.0,17.5892,17.6031,17.5683,17.5752,58700.0
2009-06-10 11:10:00,25.25,25.33,25.23,25.28,37300.0,17.5752,17.6309,17.5613,17.5961,37300.0
2009-06-10 11:15:00,25.27,25.31,25.24,25.3,46000.0,17.5892,17.617,17.5683,17.61,46000.0
2009-06-10 11:20:00,25.3,25.31,25.23,25.24,40500.0,17.61,17.617,17.5613,17.5683,40500.0
2009-06-10 11:25:00,25.24,25.25,25.21,25.24,17500.0,17.5683,17.5752,17.5474,17.5683,17500.0
2009-06-10 11:30:00,25.25,25.26,25.23,25.24,24000.0,17.5752,17.5822,17.5613,17.5683,24000.0
2009-06-10 11:35:00,25.24,25.26,25.21,25.25,25600.0,17.5683,17.5822,17.5474,17.5752,25600.0
2009-06-10 11:40:00,25.24,25.25,25.23,25.24,19400.0,17.5683,17.5752,17.5613,17.5683,19400.0
2009-06-10 11:45:00,25.24,25.25,25.22,25.23,22500.0,17.5683,17.5752,17.5544,17.5613,22500.0
2009-06-10 11:50:00,25.23,25.26,25.22,25.25,32700.0,17.5613,17.5822,17.5544,17.5752,32700.0
2009-06-10 11:55:00,25.25,25.31,25.25,25.3,48100.0,17.5752,17.617,17.5752,17.61,48100.0
2009-06-10 12:00:00,25.3,25.31,25.28,25.3,28700.0,17.61,17.617,17.5961,17.61,28700.0
2009-06-10 12:05:00,25.3,25.32,25.26,25.31,43700.0,17.61,17.624,17.5822,17.617,43700.0
2009-06-10 12:10:00,25.31,25.32,25.27,25.28,104500.0,17.617,17.624,17.5892,17.5961,104500.0
2009-06-10 12:15:00,25.28,25.3,25.26,25.26,28700.0,17.5961,17.61,17.5822,17.5822,28700.0
2009-06-10 12:20:00,25.26,25.26,25.15,25.17,39300.0,17.5822,17.5822,17.5056,17.5196,39300.0
2009-06-10 12:25:00,25.18,25.24,25.17,25.24,27500.0,17.5265,17.5683,17.5196,17.5683,27500.0
2009-06-10 12:30:00,25.24,25.25,25.18,25.2,25900.0,17.5683,17.5752,17.5265,17.5404,25900.0
2009-06-10 12:35:00,25.19,25.2,25.17,25.17,15100.0,17.5335,17.5404,17.5196,17.5196,15100.0
2009-06-10 12:40:00,25.17,25.17,25.13,25.14,11200.0,17.5196,17.5196,17.4917,17.4987,11200.0
2009-06-10 12:45:00,25.14,25.19,25.14,25.15,32000.0,17.4987,17.5335,17.4987,17.5056,32000.0
2009-06-10 12:50:00,25.15,25.17,25.13,25.17,49900.0,17.5056,17.5196,17.4917,17.5196,49900.0
2009-06-10 12:55:00,25.17,25.19,25.14,25.16,35800.0,17.5196,17.5335,17.4987,17.5126,35800.0
2009-06-10 13:00:00,25.15,25.2,25.13,25.13,85400.0,17.5056,17.5404,17.4917,17.4917,85400.0
2009-06-10 13:05:00,25.13,25.13,25.03,25.08,78400.0,17.4917,17.4917,17.4221,17.4569,78400.0
2009-06-10 13:10:00,25.07,25.1,25.04,25.06,41600.0,17.45,17.4708,17.4291,17.443,41600.0
2009-06-10 13:15:00,25.07,25.08,25.0,25.0,65300.0,17.45,17.4569,17.4012,17.4012,65300.0
2009-06-10 13:20:00,25.0,25.01,24.88,24.98,135000.0,17.4012,17.4082,17.3177,17.3873,135000.0
2009-06-10 13:25:00,25.0,25.02,24.95,24.96,49100.0,17.4012,17.4151,17.3664,17.3734,49100.0
2009-06-10 13:30:00,24.96,24.96,24.86,24.86,60400.0,17.3734,17.3734,17.3038,17.3038,60400.0
2009-06-10 13:35:00,24.86,24.88,24.81,24.82,60300.0,17.3038,17.3177,17.269,17.2759,60300.0
2009-06-10 13:40:00,24.81,24.94,24.81,24.88,34800.0,17.269,17.3595,17.269,17.3177,34800.0
2009-06-10 13:45:00,24.89,24.92,24.84,24.85,37600.0,17.3247,17.3455,17.2899,17.2968,37600.0
2009-06-10 13:50:00,24.86,24.92,24.86,24.86,58200.0,17.3038,17.3455,17.3038,17.3038,58200.0
2009-06-10 13:55:00,24.86,24.99,24.86,24.99,40300.0,17.3038,17.3943,17.3038,17.3943,40300.0
2009-06-10 14:00:00,24.98,24.98,24.83,24.88,57200.0,17.3873,17.3873,17.2829,17.3177,57200.0
2009-06-10 14:05:00,24.88,24.89,24.82,24.85,42400.0,17.3177,17.3247,17.2759,17.2968,42400.0
2009-06-10 14:10:00,24.85,24.94,24.85,24.89,47400.0,17.2968,17.3595,17.2968,17.3247,47400.0
2009-06-10 14:15:00,24.89,24.89,24.85,24.87,39500.0,17.3247,17.3247,17.2968,17.3107,39500.0
2009-06-10 14:20:00,24.86,24.92,24.86,24.89,57200.0,17.3038,17.3455,17.3038,17.3247,57200.0
2009-06-10 14:25:00,24.88,24.9,24.85,24.85,44200.0,17.3177,17.3316,17.2968,17.2968,44200.0
2009-06-10 14:30:00,24.85,24.91,24.81,24.9,40000.0,17.2968,17.3386,17.269,17.3316,40000.0
2009-06-10 14:35:00,24.9,24.95,24.9,24.91,39100.0,17.3316,17.3664,17.3316,17.3386,39100.0
2009-06-10 14:40:00,24.91,24.91,24.83,24.86,48800.0,17.3386,17.3386,17.2829,17.3038,48800.0
2009-06-10 14:45:00,24.86,24.96,24.85,24.94,60500.0,17.3038,17.3734,17.2968,17.3595,60500.0
2009-06-10 14:50:00,24.94,24.99,24.9,24.98,68200.0,17.3595,17.3943,17.3316,17.3873,68200.0
2009-06-10 14:55:00,24.98,25.03,24.97,24.99,51600.0,17.3873,17.4221,17.3803,17.3943,51600.0
2009-06-10 15:00:00,24.99,25.0,24.93,24.95,28900.0,17.3943,17.4012,17.3525,17.3664,28900.0
2009-06-10 15:05:00,24.95,24.95,24.9,24.9,70700.0,17.3664,17.3664,17.3316,17.3316,70700.0
2009-06-10 15:10:00,24.89,24.96,24.88,24.93,68900.0,17.3247,17.3734,17.3177,17.3525,68900.0
2009-06-10 15:15:00,24.94,24.96,24.89,24.9,54800.0,17.3595,17.3734,17.3247,17.3316,54800.0
2009-06-10 15:20:00,24.91,24.93,24.86,24.88,53900.0,17.3386,17.3525,17.3038,17.3177,53900.0
2009-06-10 15:25:00,24.89,24.9,24.85,24.85,60900.0,17.3247,17.3316,17.2968,17.2968,60900.0
2009-06-10 15:30:00,24.85,24.92,24.83,24.85,117900.0,17.2968,17.3455,17.2829,17.2968,117900.0
2009-06-10 15:35:00,24.85,24.94,24.84,24.88,109500.0,17.2968,17.3595,17.2899,17.3177,109500.0
2009-06-10 15:40:00,24.88,24.94,24.82,24.94,122300.0,17.3177,17.3595,17.2759,17.3595,122300.0
2009-06-10 15:45:00,24.94,24.96,24.9,24.9,122800.0,17.3595,17.3734,17.3316,17.3316,122800.0
2009-06-10 15:50:00,24.9,24.92,24.89,24.9,198900.0,17.3316,17.3455,17.3247,17.3316,198900.0
2009-06-10 15:55:00,24.9,24.93,24.89,24.93,393700.0,17.3316,17.3525,17.3247,17.3525,393700.0
2009-06-11 09:30:00,24.91,25.18,24.88,24.98,77900.0,17.3386,17.5265,17.3177,17.3873,77900.0
2009-06-11 09:35:00,25.0,25.06,24.85,24.97,69000.0,17.4012,17.443,17.2968,17.3803,69000.0
2009-06-11 09:40:00,24.98,25.09,24.97,25.07,33200.0,17.3873,17.4639,17.3803,17.45,33200.0
2009-06-11 09:45:00,25.08,25.35,25.08,25.32,65800.0,17.4569,17.6448,17.4569,17.624,65800.0
2009-06-11 09:50:00,25.32,25.35,25.29,25.3,109200.0,17.624,17.6448,17.6031,17.61,109200.0
2009-06-11 09:55:00,25.3,25.34,25.21,25.26,84900.0,17.61,17.6379,17.5474,17.5822,84900.0
2009-06-11 10:00:00,25.27,25.32,25.22,25.28,157500.0,17.5892,17.624,17.5544,17.5961,157500.0
2009-06-11 10:05:00,25.28,25.29,25.23,25.25,107600.0,17.5961,17.6031,17.5613,17.5752,107600.0
2009-06-11 10:10:00,25.25,25.29,25.24,25.28,65200.0,17.5752,17.6031,17.5683,17.5961,65200.0
2009-06-11 10:15:00,25.28,25.29,25.13,25.17,111500.0,17.5961,17.6031,17.4917,17.5196,111500.0
2009-06-11 10:20:00,25.18,25.21,25.09,25.11,33200.0,17.5265,17.5474,17.4639,17.4778,33200.0
2009-06-11 10:25:00,25.1,25.15,25.1,25.14,13800.0,17.4708,17.5056,17.4708,17.4987,13800.0
2009-06-11 10:30:00,25.14,25.19,25.14,25.17,23100.0,17.4987,17.5335,17.4987,17.5196,23100.0
2009-06-11 10:35:00,25.17,25.22,25.16,25.22,25100.0,17.5196,17.5544,17.5126,17.5544,25100.0
2009-06-11 10:40:00,25.22,25.27,25.19,25.25,24800.0,17.5544,17.5892,17.5335,17.5752,24800.0
2009-06-11 10:45:00,25.24,25.26,25.23,25.25,16600.0,17.5683,17.5822,17.5613,17.5752,16600.0
2009-06-11 10:50:00,25.25,25.26,25.23,25.26,16400.0,17.5752,17.5822,17.5613,17.5822,16400.0
2009-06-11 10:55:00,25.26,25.26,25.13,25.13,33200.0,17.5822,17.5822,17.4917,17.4917,33200.0
2009-06-11 11:00:00,25.14,25.2,25.11,25.2,16600.0,17.4987,17.5404,17.4778,17.5404,16600.0
2009-06-11 11:05:00,25.2,25.28,25.2,25.24,52300.0,17.5404,17.5961,17.5404,17.5683,52300.0
2009-06-11 11:10:00,25.24,25.28,25.2,25.27,39100.0,17.5683,17.5961,17.5404,17.5892,39100.0
2009-06-11 11:15:00,25.27,25.28,25.2,25.23,83300.0,17.5892,17.5961,17.5404,17.5613,83300.0
2009-06-11 11:20:00,25.24,25.25,25.22,25.25,34400.0,17.5683,17.5752,17.5544,17.5752,34400.0
2009-06-11 11:25:00,25.25,25.26,25.22,25.24,42400.0,17.5752,17.5822,17.5544,17.5683,42400.0
2009-06-11 11:30:00,25.24,25.25,25.18,25.21,44200.0,17.5683,17.5752,17.5265,17.5474,44200.0
2009-06-11 11:35:00,25.21,25.22,25.19,25.2,20600.0,17.5474,17.5544,17.5335,17.5404,20600.0
2009-06-11 11:40:00,25.2,25.22,25.14,25.14,28900.0,17.5404,17.5544,17.4987,17.4987,28900.0
2009-06-11 11:45:00,25.14,25.17,25.12,25.15,12300.0,17.4987,17.5196,17.4848,17.5056,12300.0
2009-06-11 11:50:00,25.14,25.17,25.12,25.16,48600.0,17.4987,17.5196,17.4848,17.5126,48600.0
2009-06-11 11:55:00,25.16,25.16,25.11,25.12,41700.0,17.5126,17.5126,17.4778,17.4848,41700.0
2009-06-11 12:00:00,25.13,25.13,25.07,25.1,95000.0,17.4917,17.4917,17.45,17.4708,95000.0
2009-06-11 12:05:00,25.1,25.13,25.09,25.13,22200.0,17.4708,17.4917,17.4639,17.4917,22200.0
2009-06-11 12:10:00,25.14,25.18,25.11,25.18,26600.0,17.4987,17.5265,17.4778,17.5265,26600.0
2009-06-11 12:15:00,25.18,25.21,25.17,25.2,22900.0,17.5265,17.5474,17.5196,17.5404,22900.0
2009-06-11 12:20:00,25.2,25.25,25.2,25.25,20200.0,17.5404,17.5752,17.5404,17.5752,20200.0
2009-06-11 12:25:00,25.25,25.26,25.22,25.24,19600.0,17.5752,17.5822,17.5544,17.5683,19600.0
2009-06-11 12:30:00,25.24,25.27,25.22,25.26,22200.0,17.5683,17.5892,17.5544,17.5822,22200.0
2009-06-11 12:35:00,25.25,25.26,25.21,25.25,26400.0,17.5752,17.5822,17.5474,17.5752,26400.0
2009-06-11 12:40:00,25.25,25.25,25.2,25.22,30600.0,17.5752,17.5752,17.5404,17.5544,30600.0
2009-06-11 12:45:00,25.22,25.24,25.16,25.18,41700.0,17.5544,17.5683,17.5126,17.5265,41700.0
2009-06-11 12:50:00,25.18,25.25,25.17,25.2,34800.0,17.5265,17.5752,17.5196,17.5404,34800.0
2009-06-11 12:55:00,25.21,25.25,25.19,25.22,52500.0,17.5474,17.5752,17.5335,17.5544,52500.0
2009-06-11 13:00:00,25.21,25.25,25.14,25.14,59400.0,17.5474,17.5752,17.4987,17.4987,59400.0
2009-06-11 13:05:00,25.14,25.15,25.1,25.14,42900.0,17.4987,17.5056,17.4708,17.4987,42900.0
2009-06-11 13:10:00,25.14,25.16,25.11,25.12,65600.0,17.4987,17.5126,17.4778,17.4848,65600.0
2009-06-11 13:15:00,25.13,25.17,25.11,25.14,34200.0,17.4917,17.5196,17.4778,17.4987,34200.0
2009-06-11 13:20:00,25.13,25.16,25.13,25.14,59800.0,17.4917,17.5126,17.4917,17.4987,59800.0
2009-06-11 13:25:00,25.14,25.17,25.13,25.14,74400.0,17.4987,17.5196,17.4917,17.4987,74400.0
2009-06-11 13:30:00,25.15,25.16,25.12,25.14,90000.0,17.5056,17.5126,17.4848,17.4987,90000.0
2009-06-11 13:35:00,25.14,25.15,25.12,25.13,46800.0,17.4987,17.5056,17.4848,17.4917,46800.0
2009-06-11 13:40:00,25.13,25.13,25.03,25.05,91200.0,17.4917,17.4917,17.4221,17.436,91200.0
2009-06-11 13:45:00,25.05,25.13,25.04,25.08,136200.0,17.436,17.4917,17.4291,17.4569,136200.0
2009-06-11 13:50:00,25.08,25.12,25.07,25.11,41900.0,17.4569,17.4848,17.45,17.4778,41900.0
2009-06-11 13:55:00,25.11,25.11,25.1,25.11,35900.0,17.4778,17.4778,17.4708,17.4778,35900.0
2009-06-11 14:00:00,25.11,25.11,25.07,25.09,48800.0,17.4778,17.4778,17.45,17.4639,48800.0
2009-06-11 14:05:00,25.1,25.14,25.08,25.08,46500.0,17.4708,17.4987,17.4569,17.4569,46500.0
2009-06-11 14:10:00,25.08,25.14,25.07,25.13,65500.0,17.4569,17.4987,17.45,17.4917,65500.0
2009-06-11 14:15:00,25.13,25.14,25.07,25.12,70000.0,17.4917,17.4987,17.45,17.4848,70000.0
2009-06-11 14:20:00,25.12,25.15,25.09,25.11,61200.0,17.4848,17.5056,17.4639,17.4778,61200.0
2009-06-11 14:25:00,25.12,25.16,25.1,25.16,66700.0,17.4848,17.5126,17.4708,17.5126,66700.0
2009-06-11 14:30:00,25.15,25.17,25.1,25.11,41700.0,17.5056,17.5196,17.4708,17.4778,41700.0
2009-06-11 14:35:00,25.11,25.12,25.0,25.04,82000.0,17.4778,17.4848,17.4012,17.4291,82000.0
2009-06-11 14:40:00,25.04,25.06,25.02,25.05,35400.0,17.4291,17.443,17.4151,17.436,35400.0
2009-06-11 14:45:00,25.06,25.09,25.02,25.03,42900.0,17.443,17.4639,17.4151,17.4221,42900.0
2009-06-11 14:50:00,25.04,25.06,25.02,25.06,79100.0,17.4291,17.443,17.4151,17.443,79100.0
2009-06-11 14:55:00,25.06,25.1,25.06,25.07,60300.0,17.443,17.4708,17.443,17.45,60300.0
2009-06-11 15:00:00,25.07,25.08,25.01,25.04,72900.0,17.45,17.4569,17.4082,17.4291,72900.0
2009-06-11 15:05:00,25.03,25.06,25.02,25.04,120100.0,17.4221,17.443,17.4151,17.4291,120100.0
2009-06-11 15:10:00,25.05,25.05,25.0,25.02,50000.0,17.436,17.436,17.4012,17.4151,50000.0
2009-06-11 15:15:00,25.02,25.02,24.99,25.01,70200.0,17.4151,17.4151,17.3943,17.4082,70200.0
2009-06-11 15:20:00,25.01,25.01,24.91,24.99,65700.0,17.4082,17.4082,17.3386,17.3943,65700.0
2009-06-11 15:25:00,24.99,25.0,24.89,24.9,95200.0,17.3943,17.4012,17.3247,17.3316,95200.0
2009-06-11 15:30:00,24.9,24.91,24.82,24.89,151500.0,17.3316,17.3386,17.2759,17.3247,151500.0
2009-06-11 15:35:00,24.89,24.94,24.85,24.91,84500.0,17.3247,17.3595,17.2968,17.3386,84500.0
2009-06-11 15:40:00,24.91,24.97,24.9,24.93,124000.0,17.3386,17.3803,17.3316,17.3525,124000.0
2009-06-11 15:45:00,24.92,25.02,24.92,24.96,104500.0,17.3455,17.4151,17.3455,17.3734,104500.0
2009-06-11 15:50:00,24.96,25.01,24.9,24.93,125500.0,17.3734,17.4082,17.3316,17.3525,125500.0
2009-06-11 15:55:00,24.92,24.93,24.83,24.84,262900.0,17.3455,17.3525,17.2829,17.2899,262900.0
2009-06-12 09:30:00,24.87,25.01,24.75,24.81,90600.0,17.3107,17.4082,17.2272,17.269,90600.0
2009-06-12 09:35:00,24.81,24.82,24.72,24.76,66900.0,17.269,17.2759,17.2063,17.2342,66900.0
2009-06-12 09:40:00,24.76,24.76,24.62,24.62,45100.0,17.2342,17.2342,17.1367,17.1367,45100.0
2009-06-12 09:45:00,24.61,24.75,24.6,24.69,112200.0,17.1298,17.2272,17.1228,17.1855,112200.0
2009-06-12 09:50:00,24.69,24.76,24.69,24.72,47500.0,17.1855,17.2342,17.1855,17.2063,47500.0
2009-06-12 09:55:00,24.74,24.78,24.66,24.76,77300.0,17.2203,17.2481,17.1646,17.2342,77300.0
2009-06-12 10:00:00,24.76,24.76,24.64,24.69,89800.0,17.2342,17.2342,17.1506,17.1855,89800.0
2009-06-12 10:05:00,24.7,24.74,24.68,24.74,69900.0,17.1924,17.2203,17.1785,17.2203,69900.0
2009-06-12 10:10:00,24.74,24.75,24.7,24.73,118700.0,17.2203,17.2272,17.1924,17.2133,118700.0
2009-06-12 10:15:00,24.73,24.75,24.7,24.75,121300.0,17.2133,17.2272,17.1924,17.2272,121300.0
2009-06-12 10:20:00,24.75,24.76,24.73,24.75,87200.0,17.2272,17.2342,17.2133,17.2272,87200.0
2009-06-12 10:25:00,24.75,24.79,24.68,24.73,112700.0,17.2272,17.2551,17.1785,17.2133,112700.0
2009-06-12 10:30:00,24.73,24.84,24.72,24.83,124800.0,17.2133,17.2899,17.2063,17.2829,124800.0
2009-06-12 10:35:00,24.84,24.91,24.81,24.88,116200.0,17.2899,17.3386,17.269,17.3177,116200.0
2009-06-12 10:40:00,24.89,24.95,24.88,24.9,91100.0,17.3247,17.3664,17.3177,17.3316,91100.0
2009-06-12 10:45:00,24.9,24.91,24.81,24.91,50300.0,17.3316,17.3386,17.269,17.3386,50300.0
2009-06-12 10:50:00,24.9,24.92,24.86,24.91,47600.0,17.3316,17.3455,17.3038,17.3386,47600.0
2009-06-12 10:55:00,24.91,24.92,24.87,24.9,44300.0,17.3386,17.3455,17.3107,17.3316,44300.0
2009-06-12 11:00:00,24.89,24.92,24.87,24.91,36300.0,17.3247,17.3455,17.3107,17.3386,36300.0
2009-06-12 11:05:00,24.9,24.93,24.9,24.92,45400.0,17.3316,17.3525,17.3316,17.3455,45400.0
2009-06-12 11:10:00,24.92,24.93,24.9,24.9,81500.0,17.3455,17.3525,17.3316,17.3316,81500.0
2009-06-12 11:15:00,24.9,24.92,24.85,24.91,33300.0,17.3316,17.3455,17.2968,17.3386,33300.0
2009-06-12 11:20:00,24.91,24.97,24.89,24.97,54300.0,17.3386,17.3803,17.3247,17.3803,54300.0
2009-06-12 11:25:00,24.96,24.98,24.95,24.97,24800.0,17.3734,17.3873,17.3664,17.3803,24800.0
2009-06-12 11:30:00,24.98,24.98,24.94,24.95,13900.0,17.3873,17.3873,17.3595,17.3664,13900.0
2009-06-12 11:35:00,24.94,24.97,24.9,24.94,24600.0,17.3595,17.3803,17.3316,17.3595,24600.0
2009-06-12 11:40:00,24.95,24.95,24.88,24.9,42700.0,17.3664,17.3664,17.3177,17.3316,42700.0
2009-06-12 11:45:00,24.9,24.96,24.87,24.93,31300.0,17.3316,17.3734,17.3107,17.3525,31300.0
2009-06-12 11:50:00,24.94,24.94,24.76,24.76,42600.0,17.3595,17.3595,17.2342,17.2342,42600.0
2009-06-12 11:55:00,24.76,24.77,24.72,24.72,23100.0,17.2342,17.2411,17.2063,17.2063,23100.0
2009-06-12 12:00:00,24.72,24.75,24.71,24.75,26000.0,17.2063,17.2272,17.1994,17.2272,26000.0
2009-06-12 12:05:00,24.75,24.81,24.75,24.78,19300.0,17.2272,17.269,17.2272,17.2481,19300.0
2009-06-12 12:10:00,24.79,24.83,24.78,24.82,9400.0,17.2551,17.2829,17.2481,17.2759,9400.0
2009-06-12 12:15:00,24.83,24.84,24.81,24.83,12200.0,17.2829,17.2899,17.269,17.2829,12200.0
2009-06-12 12:20:00,24.82,24.83,24.75,24.75,13600.0,17.2759,17.2829,17.2272,17.2272,13600.0
2009-06-12 12:25:00,24.76,24.76,24.75,24.75,15800.0,17.2342,17.2342,17.2272,17.2272,15800.0
2009-06-12 12:30:00,24.75,24.76,24.73,24.76,17100.0,17.2272,17.2342,17.2133,17.2342,17100.0
2009-06-12 12:35:00,24.75,24.76,24.75,24.75,14600.0,17.2272,17.2342,17.2272,17.2272,14600.0
2009-06-12 12:40:00,24.75,24.76,24.75,24.76,5700.0,17.2272,17.2342,17.2272,17.2342,5700.0
2009-06-12 12:45:00,24.75,24.78,24.75,24.76,9300.0,17.2272,17.2481,17.2272,17.2342,9300.0
2009-06-12 12:50:00,24.77,24.77,24.75,24.76,18100.0,17.2411,17.2411,17.2272,17.2342,18100.0
2009-06-12 12:55:00,24.76,24.8,24.75,24.8,14800.0,17.2342,17.262,17.2272,17.262,14800.0
2009-06-12 13:00:00,24.8,24.81,24.78,24.78,11100.0,17.262,17.269,17.2481,17.2481,11100.0
2009-06-12 13:05:00,24.78,24.78,24.74,24.76,23400.0,17.2481,17.2481,17.2203,17.2342,23400.0
2009-06-12 13:10:00,24.76,24.77,24.76,24.77,9900.0,17.2342,17.2411,17.2342,17.2411,9900.0
2009-06-12 13:15:00,24.78,24.82,24.78,24.8,39900.0,17.2481,17.2759,17.2481,17.262,39900.0
2009-06-12 13:20:00,24.8,24.82,24.8,24.81,22300.0,17.262,17.2759,17.262,17.269,22300.0
2009-06-12 13:25:00,24.8,24.81,24.79,24.79,16100.0,17.262,17.269,17.2551,17.2551,16100.0
2009-06-12 13:30:00,24.8,24.84,24.78,24.84,38500.0,17.262,17.2899,17.2481,17.2899,38500.0
2009-06-12 13:35:00,24.83,24.84,24.81,24.81,100100.0,17.2829,17.2899,17.269,17.269,100100.0
2009-06-12 13:40:00,24.82,24.83,24.81,24.83,13100.0,17.2759,17.2829,17.269,17.2829,13100.0
2009-06-12 13:45:00,24.82,24.83,24.8,24.82,78900.0,17.2759,17.2829,17.262,17.2759,78900.0
2009-06-12 13:50:00,24.81,24.91,24.8,24.91,80900.0,17.269,17.3386,17.262,17.3386,80900.0
2009-06-12 13:55:00,24.91,24.96,24.89,24.95,65800.0,17.3386,17.3734,17.3247,17.3664,65800.0
2009-06-12 14:00:00,24.94,24.95,24.89,24.9,41400.0,17.3595,17.3664,17.3247,17.3316,41400.0
2009-06-12 14:05:00,24.9,24.9,24.84,24.85,113500.0,17.3316,17.3316,17.2899,17.2968,113500.0
2009-06-12 14:10:00,24.84,24.86,24.82,24.83,20000.0,17.2899,17.3038,17.2759,17.2829,20000.0
2009-06-12 14:15:00,24.83,24.84,24.82,24.83,19600.0,17.2829,17.2899,17.2759,17.2829,19600.0
2009-06-12 14:20:00,24.83,24.83,24.8,24.81,22100.0,17.2829,17.2829,17.262,17.269,22100.0
2009-06-12 14:25:00,24.81,24.82,24.78,24.8,20700.0,17.269,17.2759,17.2481,17.262,20700.0
2009-06-12 14:30:00,24.81,24.86,24.81,24.84,19800.0,17.269,17.3038,17.269,17.2899,19800.0
2009-06-12 14:35:00,24.84,24.85,24.81,24.84,49200.0,17.2899,17.2968,17.269,17.2899,49200.0
2009-06-12 14:40:00,24.84,24.87,24.81,24.82,167200.0,17.2899,17.3107,17.269,17.2759,167200.0
2009-06-12 14:45:00,24.82,24.88,24.81,24.85,34100.0,17.2759,17.3177,17.269,17.2968,34100.0
2009-06-12 14:50:00,24.85,24.85,24.81,24.85,19300.0,17.2968,17.2968,17.269,17.2968,19300.0
2009-06-12 14:55:00,24.84,24.87,24.81,24.86,35300.0,17.2899,17.3107,17.269,17.3038,35300.0
2009-06-12 15:00:00,24.87,24.93,24.87,24.91,69100.0,17.3107,17.3525,17.3107,17.3386,69100.0
2009-06-12 15:05:00,24.9,24.91,24.87,24.87,7800.0,17.3316,17.3386,17.3107,17.3107,7800.0
2009-06-12 15:10:00,24.87,24.9,24.86,24.88,13800.0,17.3107,17.3316,17.3038,17.3177,13800.0
2009-06-12 15:15:00,24.88,24.9,24.87,24.9,17000.0,17.3177,17.3316,17.3107,17.3316,17000.0
2009-06-12 15:20:00,24.89,24.9,24.84,24.84,13400.0,17.3247,17.3316,17.2899,17.2899,13400.0
2009-06-12 15:25:00,24.84,24.85,24.81,24.84,19300.0,17.2899,17.2968,17.269,17.2899,19300.0
2009-06-12 15:30:00,24.84,24.85,24.81,24.81,31800.0,17.2899,17.2968,17.269,17.269,31800.0
2009-06-12 15:35:00,24.8,24.8,24.75,24.75,30100.0,17.262,17.262,17.2272,17.2272,30100.0
2009-06-12 15:40:00,24.75,24.77,24.74,24.76,35200.0,17.2272,17.2411,17.2203,17.2342,35200.0
2009-06-12 15:45:00,24.76,24.77,24.74,24.75,37700.0,17.2342,17.2411,17.2203,17.2272,37700.0
2009-06-12 15:50:00,24.75,24.78,24.74,24.75,97500.0,17.2272,17.2481,17.2203,17.2272,97500.0
2009-06-12 15:55:00,24.76,24.88,24.75,24.88,201100.0,17.2342,17.3177,17.2272,17.3177,201100.0
2009-06-15 09:30:00,24.56,24.66,22.85,24.63,110400.0,17.095,17.1646,15.9047,17.1437,110400.0
2009-06-15 09:35:00,24.62,24.63,24.57,24.63,30900.0,17.1367,17.1437,17.1019,17.1437,30900.0
2009-06-15 09:40:00,24.61,24.71,24.61,24.68,38200.0,17.1298,17.1994,17.1298,17.1785,38200.0
2009-06-15 09:45:00,24.67,24.69,24.53,24.59,67100.0,17.1715,17.1855,17.0741,17.1158,67100.0
2009-06-15 09:50:00,24.58,24.7,24.56,24.7,26700.0,17.1089,17.1924,17.095,17.1924,26700.0
2009-06-15 09:55:00,24.69,24.73,24.64,24.69,33800.0,17.1855,17.2133,17.1506,17.1855,33800.0
2009-06-15 10:00:00,24.69,24.7,24.63,24.63,49100.0,17.1855,17.1924,17.1437,17.1437,49100.0
2009-06-15 10:05:00,24.63,24.66,24.61,24.62,28600.0,17.1437,17.1646,17.1298,17.1367,28600.0
2009-06-15 10:10:00,24.64,24.64,24.54,24.55,27200.0,17.1506,17.1506,17.081,17.088,27200.0
2009-06-15 10:15:00,24.54,24.58,24.52,24.56,48400.0,17.081,17.1089,17.0671,17.095,48400.0
2009-06-15 10:20:00,24.56,24.6,24.54,24.59,36200.0,17.095,17.1228,17.081,17.1158,36200.0
2009-06-15 10:25:00,24.58,24.6,24.56,24.58,35600.0,17.1089,17.1228,17.095,17.1089,35600.0
2009-06-15 10:30:00,24.59,24.6,24.55,24.57,84000.0,17.1158,17.1228,17.088,17.1019,84000.0
2009-06-15 10:35:00,24.58,24.62,24.56,24.6,105100.0,17.1089,17.1367,17.095,17.1228,105100.0
2009-06-15 10:40:00,24.6,24.69,24.58,24.63,74000.0,17.1228,17.1855,17.1089,17.1437,74000.0
2009-06-15 10:45:00,24.63,24.71,24.62,24.67,45900.0,17.1437,17.1994,17.1367,17.1715,45900.0
2009-06-15 10:50:00,24.66,24.78,24.65,24.74,59800.0,17.1646,17.2481,17.1576,17.2203,59800.0
2009-06-15 10:55:00,24.75,24.75,24.63,24.64,46500.0,17.2272,17.2272,17.1437,17.1506,46500.0
2009-06-15 11:00:00,24.64,24.69,24.64,24.68,41700.0,17.1506,17.1855,17.1506,17.1785,41700.0
2009-06-15 11:05:00,24.68,24.72,24.68,24.7,28900.0,17.1785,17.2063,17.1785,17.1924,28900.0
2009-06-15 11:10:00,24.69,24.69,24.62,24.66,24400.0,17.1855,17.1855,17.1367,17.1646,24400.0
2009-06-15 11:15:00,24.66,24.73,24.66,24.7,136900.0,17.1646,17.2133,17.1646,17.1924,136900.0
2009-06-15 11:20:00,24.7,24.7,24.61,24.62,29500.0,17.1924,17.1924,17.1298,17.1367,29500.0
2009-06-15 11:25:00,24.62,24.7,24.61,24.7,31100.0,17.1367,17.1924,17.1298,17.1924,31100.0
2009-06-15 11:30:00,24.7,24.71,24.66,24.67,35600.0,17.1924,17.1994,17.1646,17.1715,35600.0
2009-06-15 11:35:00,24.68,24.72,24.66,24.72,68100.0,17.1785,17.2063,17.1646,17.2063,68100.0
2009-06-15 11:40:00,24.71,24.77,24.69,24.77,40900.0,17.1994,17.2411,17.1855,17.2411,40900.0
2009-06-15 11:45:00,24.76,24.78,24.75,24.75,36100.0,17.2342,17.2481,17.2272,17.2272,36100.0
2009-06-15 11:50:00,24.76,24.77,24.72,24.74,112900.0,17.2342,17.2411,17.2063,17.2203,112900.0
2009-06-15 11:55:00,24.74,24.75,24.66,24.67,40800.0,17.2203,17.2272,17.1646,17.1715,40800.0
2009-06-15 12:00:00,24.67,24.68,24.63,24.63,27400.0,17.1715,17.1785,17.1437,17.1437,27400.0
2009-06-15 12:05:00,24.63,24.69,24.63,24.67,41100.0,17.1437,17.1855,17.1437,17.1715,41100.0
2009-06-15 12:10:00,24.67,24.68,24.64,24.66,29100.0,17.1715,17.1785,17.1506,17.1646,29100.0
2009-06-15 12:15:00,24.66,24.67,24.64,24.66,23000.0,17.1646,17.1715,17.1506,17.1646,23000.0
2009-06-15 12:20:00,24.66,24.69,24.66,24.69,21800.0,17.1646,17.1855,17.1646,17.1855,21800.0
2009-06-15 12:25:00,24.69,24.73,24.69,24.72,38500.0,17.1855,17.2133,17.1855,17.2063,38500.0
2009-06-15 12:30:00,24.71,24.74,24.71,24.74,15900.0,17.1994,17.2203,17.1994,17.2203,15900.0
2009-06-15 12:35:00,24.74,24.77,24.73,24.75,34100.0,17.2203,17.2411,17.2133,17.2272,34100.0
2009-06-15 12:40:00,24.76,24.76,24.74,24.75,16200.0,17.2342,17.2342,17.2203,17.2272,16200.0
2009-06-15 12:45:00,24.75,24.76,24.74,24.75,46700.0,17.2272,17.2342,17.2203,17.2272,46700.0
2009-06-15 12:50:00,24.75,24.76,24.73,24.75,47100.0,17.2272,17.2342,17.2133,17.2272,47100.0
2009-06-15 12:55:00,24.76,24.76,24.73,24.75,32700.0,17.2342,17.2342,17.2133,17.2272,32700.0
2009-06-15 13:00:00,24.75,24.75,24.67,24.68,37400.0,17.2272,17.2272,17.1715,17.1785,37400.0
2009-06-15 13:05:00,24.67,24.69,24.64,24.64,24800.0,17.1715,17.1855,17.1506,17.1506,24800.0
2009-06-15 13:10:00,24.64,24.69,24.64,24.68,25400.0,17.1506,17.1855,17.1506,17.1785,25400.0
2009-06-15 13:15:00,24.69,24.69,24.62,24.62,12400.0,17.1855,17.1855,17.1367,17.1367,12400.0
2009-06-15 13:20:00,24.62,24.62,24.57,24.57,19800.0,17.1367,17.1367,17.1019,17.1019,19800.0
2009-06-15 13:25:00,24.57,24.58,24.53,24.55,23800.0,17.1019,17.1089,17.0741,17.088,23800.0
2009-06-15 13:30:00,24.55,24.55,24.5,24.51,38900.0,17.088,17.088,17.0532,17.0602,38900.0
2009-06-15 13:35:00,24.51,24.52,24.45,24.48,69300.0,17.0602,17.0671,17.0184,17.0393,69300.0
2009-06-15 13:40:00,24.49,24.55,24.49,24.49,47900.0,17.0462,17.088,17.0462,17.0462,47900.0
2009-06-15 13:45:00,24.49,24.53,24.49,24.52,67600.0,17.0462,17.0741,17.0462,17.0671,67600.0
2009-06-15 13:50:00,24.53,24.53,24.47,24.47,42500.0,17.0741,17.0741,17.0323,17.0323,42500.0
2009-06-15 13:55:00,24.47,24.47,24.42,24.46,45300.0,17.0323,17.0323,16.9975,17.0254,45300.0
2009-06-15 14:00:00,24.45,24.46,24.42,24.43,31000.0,17.0184,17.0254,16.9975,17.0045,31000.0
2009-06-15 14:05:00,24.44,24.45,24.41,24.43,17200.0,17.0114,17.0184,16.9906,17.0045,17200.0
2009-06-15 14:10:00,24.42,24.42,24.39,24.4,19400.0,16.9975,16.9975,16.9766,16.9836,19400.0
2009-06-15 14:15:00,24.4,24.42,24.36,24.41,28200.0,16.9836,16.9975,16.9558,16.9906,28200.0
2009-06-15 14:20:00,24.41,24.41,24.38,24.4,15600.0,16.9906,16.9906,16.9697,16.9836,15600.0
2009-06-15 14:25:00,24.41,24.47,24.41,24.45,16400.0,16.9906,17.0323,16.9906,17.0184,16400.0
2009-06-15 14:30:00,24.45,24.45,24.37,24.38,26800.0,17.0184,17.0184,16.9627,16.9697,26800.0
2009-06-15 14:35:00,24.38,24.42,24.38,24.41,30000.0,16.9697,16.9975,16.9697,16.9906,30000.0
2009-06-15 14:40:00,24.41,24.45,24.39,24.44,42500.0,16.9906,17.0184,16.9766,17.0114,42500.0
2009-06-15 14:45:00,24.45,24.46,24.41,24.46,28500.0,17.0184,17.0254,16.9906,17.0254,28500.0
2009-06-15 14:50:00,24.46,24.46,24.36,24.37,56500.0,17.0254,17.0254,16.9558,16.9627,56500.0
2009-06-15 14:55:00,24.38,24.41,24.36,24.41,30800.0,16.9697,16.9906,16.9558,16.9906,30800.0
2009-06-15 15:00:00,24.41,24.41,24.36,24.38,37800.0,16.9906,16.9906,16.9558,16.9697,37800.0
2009-06-15 15:05:00,24.38,24.4,24.35,24.4,25900.0,16.9697,16.9836,16.9488,16.9836,25900.0
2009-06-15 15:10:00,24.39,24.44,24.38,24.42,38400.0,16.9766,17.0114,16.9697,16.9975,38400.0
2009-06-15 15:15:00,24.42,24.46,24.39,24.45,41200.0,16.9975,17.0254,16.9766,17.0184,41200.0
2009-06-15 15:20:00,24.46,24.48,24.42,24.44,58400.0,17.0254,17.0393,16.9975,17.0114,58400.0
2009-06-15 15:25:00,24.43,24.44,24.4,24.41,38800.0,17.0045,17.0114,16.9836,16.9906,38800.0
2009-06-15 15:30:00,24.41,24.42,24.4,24.4,43600.0,16.9906,16.9975,16.9836,16.9836,43600.0
2009-06-15 15:35:00,24.41,24.45,24.38,24.39,85200.0,16.9906,17.0184,16.9697,16.9766,85200.0
2009-06-15 15:40:00,24.39,24.39,24.33,24.33,113200.0,16.9766,16.9766,16.9349,16.9349,113200.0
2009-06-15 15:45:00,24.33,24.43,24.33,24.4,106700.0,16.9349,17.0045,16.9349,16.9836,106700.0
2009-06-15 15:50:00,24.41,24.42,24.34,24.35,170300.0,16.9906,16.9975,16.9418,16.9488,170300.0
2009-06-15 15:55:00,24.35,24.38,24.33,24.37,339600.0,16.9488,16.9697,16.9349,16.9627,339600.0
2009-06-16 09:30:00,24.52,24.52,24.35,24.37,30000.0,17.0671,17.0671,16.9488,16.9627,30000.0
2009-06-16 09:35:00,24.39,24.42,24.3,24.4,13100.0,16.9766,16.9975,16.914,16.9836,13100.0
2009-06-16 09:40:00,24.39,24.49,24.39,24.46,40900.0,16.9766,17.0462,16.9766,17.0254,40900.0
2009-06-16 09:45:00,24.45,24.48,24.39,24.43,35600.0,17.0184,17.0393,16.9766,17.0045,35600.0
2009-06-16 09:50:00,24.43,24.48,24.4,24.42,46000.0,17.0045,17.0393,16.9836,16.9975,46000.0
2009-06-16 09:55:00,24.42,24.46,24.33,24.36,52700.0,16.9975,17.0254,16.9349,16.9558,52700.0
2009-06-16 10:00:00,24.35,24.44,24.33,24.42,34800.0,16.9488,17.0114,16.9349,16.9975,34800.0
2009-06-16 10:05:00,24.4,24.45,24.4,24.45,46100.0,16.9836,17.0184,16.9836,17.0184,46100.0
2009-06-16 10:10:00,24.45,24.45,24.39,24.42,39600.0,17.0184,17.0184,16.9766,16.9975,39600.0
2009-06-16 10:15:00,24.42,24.42,24.38,24.42,50100.0,16.9975,16.9975,16.9697,16.9975,50100.0
2009-06-16 10:20:00,24.42,24.44,24.4,24.42,76000.0,16.9975,17.0114,16.9836,16.9975,76000.0
2009-06-16 10:25:00,24.43,24.43,24.39,24.42,53700.0,17.0045,17.0045,16.9766,16.9975,53700.0
2009-06-16 10:30:00,24.41,24.43,24.4,24.41,32900.0,16.9906,17.0045,16.9836,16.9906,32900.0
2009-06-16 10:35:00,24.42,24.43,24.4,24.42,24000.0,16.9975,17.0045,16.9836,16.9975,24000.0
2009-06-16 10:40:00,24.43,24.43,24.4,24.4,28100.0,17.0045,17.0045,16.9836,16.9836,28100.0
2009-06-16 10:45:00,24.41,24.42,24.4,24.4,15200.0,16.9906,16.9975,16.9836,16.9836,15200.0
2009-06-16 10:50:00,24.41,24.46,24.4,24.46,47800.0,16.9906,17.0254,16.9836,17.0254,47800.0
2009-06-16 10:55:00,24.46,24.5,24.45,24.49,28700.0,17.0254,17.0532,17.0184,17.0462,28700.0
2009-06-16 11:00:00,24.5,24.53,24.49,24.52,74100.0,17.0532,17.0741,17.0462,17.0671,74100.0
2009-06-16 11:05:00,24.52,24.57,24.5,24.55,43900.0,17.0671,17.1019,17.0532,17.088,43900.0
2009-06-16 11:10:00,24.55,24.62,24.55,24.59,132800.0,17.088,17.1367,17.088,17.1158,132800.0
2009-06-16 11:15:00,24.59,24.6,24.55,24.57,38900.0,17.1158,17.1228,17.088,17.1019,38900.0
2009-06-16 11:20:00,24.57,24.57,24.47,24.49,37900.0,17.1019,17.1019,17.0323,17.0462,37900.0
2009-06-16 11:25:00,24.49,24.51,24.45,24.5,34800.0,17.0462,17.0602,17.0184,17.0532,34800.0
2009-06-16 11:30:00,24.52,24.55,24.47,24.51,26500.0,17.0671,17.088,17.0323,17.0602,26500.0
2009-06-16 11:35:00,24.51,24.51,24.48,24.51,17300.0,17.0602,17.0602,17.0393,17.0602,17300.0
2009-06-16 11:40:00,24.51,24.52,24.49,24.5,27200.0,17.0602,17.0671,17.0462,17.0532,27200.0
2009-06-16 11:45:00,24.5,24.5,24.44,24.44,37800.0,17.0532,17.0532,17.0114,17.0114,37800.0
2009-06-16 11:50:00,24.45,24.5,24.44,24.49,27300.0,17.0184,17.0532,17.0114,17.0462,27300.0
2009-06-16 11:55:00,24.5,24.5,24.48,24.48,14600.0,17.0532,17.0532,17.0393,17.0393,14600.0
2009-06-16 12:00:00,24.49,24.51,24.48,24.51,23700.0,17.0462,17.0602,17.0393,17.0602,23700.0
2009-06-16 12:05:00,24.5,24.51,24.49,24.49,22900.0,17.0532,17.0602,17.0462,17.0462,22900.0
2009-06-16 12:10:00,24.5,24.52,24.49,24.51,29600.0,17.0532,17.0671,17.0462,17.0602,29600.0
2009-06-16 12:15:00,24.51,24.52,24.49,24.49,42500.0,17.0602,17.0671,17.0462,17.0462,42500.0
2009-06-16 12:20:00,24.5,24.5,24.47,24.5,40100.0,17.0532,17.0532,17.0323,17.0532,40100.0
2009-06-16 12:25:00,24.49,24.52,24.49,24.5,52400.0,17.0462,17.0671,17.0462,17.0532,52400.0
2009-06-16 12:30:00,24.49,24.5,24.45,24.47,76400.0,17.0462,17.0532,17.0184,17.0323,76400.0
2009-06-16 12:35:00,24.48,24.5,24.4,24.41,46000.0,17.0393,17.0532,16.9836,16.9906,46000.0
2009-06-16 12:40:00,24.41,24.41,24.33,24.35,87400.0,16.9906,16.9906,16.9349,16.9488,87400.0
2009-06-16 12:45:00,24.35,24.36,24.23,24.26,71300.0,16.9488,16.9558,16.8653,16.8862,71300.0
2009-06-16 12:50:00,24.26,24.35,24.26,24.34,34300.0,16.8862,16.9488,16.8862,16.9418,34300.0
2009-06-16 12:55:00,24.35,24.35,24.29,24.35,38300.0,16.9488,16.9488,16.907,16.9488,38300.0
2009-06-16 13:00:00,24.34,24.34,24.27,24.29,51500.0,16.9418,16.9418,16.8931,16.907,51500.0
2009-06-16 13:05:00,24.28,24.3,24.24,24.28,36700.0,16.9001,16.914,16.8722,16.9001,36700.0
2009-06-16 13:10:00,24.3,24.3,24.24,24.26,18300.0,16.914,16.914,16.8722,16.8862,18300.0
2009-06-16 13:15:00,24.26,24.26,24.23,24.23,19700.0,16.8862,16.8862,16.8653,16.8653,19700.0
2009-06-16 13:20:00,24.25,24.25,24.2,24.2,24300.0,16.8792,16.8792,16.8444,16.8444,24300.0
2009-06-16 13:25:00,24.21,24.31,24.21,24.3,26800.0,16.8513,16.921,16.8513,16.914,26800.0
2009-06-16 13:30:00,24.3,24.31,24.27,24.27,10300.0,16.914,16.921,16.8931,16.8931,10300.0
2009-06-16 13:35:00,24.27,24.28,24.24,24.25,27400.0,16.8931,16.9001,16.8722,16.8792,27400.0
2009-06-16 13:40:00,24.25,24.27,24.23,24.25,20700.0,16.8792,16.8931,16.8653,16.8792,20700.0
2009-06-16 13:45:00,24.25,24.26,24.23,24.24,11500.0,16.8792,16.8862,16.8653,16.8722,11500.0
2009-06-16 13:50:00,24.24,24.25,24.19,24.2,22600.0,16.8722,16.8792,16.8374,16.8444,22600.0
2009-06-16 13:55:00,24.19,24.25,24.16,24.25,27500.0,16.8374,16.8792,16.8165,16.8792,27500.0
2009-06-16 14:00:00,24.24,24.24,24.18,24.18,38500.0,16.8722,16.8722,16.8305,16.8305,38500.0
2009-06-16 14:05:00,24.17,24.19,24.13,24.15,31700.0,16.8235,16.8374,16.7957,16.8096,31700.0
2009-06-16 14:10:00,24.16,24.16,24.13,24.13,54700.0,16.8165,16.8165,16.7957,16.7957,54700.0
2009-06-16 14:15:00,24.12,24.14,24.08,24.14,29600.0,16.7887,16.8026,16.7609,16.8026,29600.0
2009-06-16 14:20:00,24.14,24.14,24.1,24.11,22600.0,16.8026,16.8026,16.7748,16.7817,22600.0
2009-06-16 14:25:00,24.1,24.1,24.06,24.07,35700.0,16.7748,16.7748,16.7469,16.7539,35700.0
2009-06-16 14:30:00,24.07,24.1,24.04,24.09,36700.0,16.7539,16.7748,16.733,16.7678,36700.0
2009-06-16 14:35:00,24.08,24.18,24.05,24.18,36400.0,16.7609,16.8305,16.74,16.8305,36400.0
2009-06-16 14:40:00,24.18,24.18,24.1,24.1,52800.0,16.8305,16.8305,16.7748,16.7748,52800.0
2009-06-16 14:45:00,24.1,24.14,24.09,24.1,65900.0,16.7748,16.8026,16.7678,16.7748,65900.0
2009-06-16 14:50:00,24.1,24.12,24.1,24.1,48800.0,16.7748,16.7887,16.7748,16.7748,48800.0
2009-06-16 14:55:00,24.11,24.11,24.07,24.09,30300.0,16.7817,16.7817,16.7539,16.7678,30300.0
2009-06-16 15:00:00,24.08,24.09,24.01,24.02,91400.0,16.7609,16.7678,16.7121,16.7191,91400.0
2009-06-16 15:05:00,24.01,24.03,23.65,23.92,435600.0,16.7121,16.7261,16.4616,16.6495,435600.0
2009-06-16 15:10:00,23.93,23.97,23.91,23.92,67600.0,16.6565,16.6843,16.6425,16.6495,67600.0
2009-06-16 15:15:00,23.92,23.98,23.92,23.98,226900.0,16.6495,16.6913,16.6495,16.6913,226900.0
2009-06-16 15:20:00,23.97,23.98,23.9,23.91,156000.0,16.6843,16.6913,16.6356,16.6425,156000.0
2009-06-16 15:25:00,23.91,23.92,23.76,23.77,258700.0,16.6425,16.6495,16.5381,16.5451,258700.0
2009-06-16 15:30:00,23.77,23.85,23.77,23.8,168500.0,16.5451,16.6008,16.5451,16.566,168500.0
2009-06-16 15:35:00,23.8,23.81,23.76,23.78,136600.0,16.566,16.5729,16.5381,16.552,136600.0
2009-06-16 15:40:00,23.77,23.8,23.74,23.8,283700.0,16.5451,16.566,16.5242,16.566,283700.0
2009-06-16 15:45:00,23.8,23.82,23.75,23.75,194200.0,16.566,16.5799,16.5312,16.5312,194200.0
2009-06-16 15:50:00,23.75,23.8,23.71,23.77,241400.0,16.5312,16.566,16.5033,16.5451,241400.0
2009-06-16 15:55:00,23.77,23.77,23.64,23.67,506600.0,16.5451,16.5451,16.4546,16.4755,506600.0
2009-06-17 09:30:00,23.57,23.65,23.52,23.6,105100.0,16.4059,16.4616,16.3711,16.4268,105100.0
2009-06-17 09:35:00,23.61,23.76,23.6,23.65,113100.0,16.4337,16.5381,16.4268,16.4616,113100.0
2009-06-17 09:40:00,23.65,23.7,23.6,23.64,86300.0,16.4616,16.4964,16.4268,16.4546,86300.0
2009-06-17 09:45:00,23.64,23.65,23.52,23.56,91400.0,16.4546,16.4616,16.3711,16.3989,91400.0
2009-06-17 09:50:00,23.56,23.57,23.46,23.5,117100.0,16.3989,16.4059,16.3293,16.3572,117100.0
2009-06-17 09:55:00,23.5,23.57,23.48,23.51,61600.0,16.3572,16.4059,16.3432,16.3641,61600.0
2009-06-17 10:00:00,23.51,23.59,23.5,23.57,95300.0,16.3641,16.4198,16.3572,16.4059,95300.0
2009-06-17 10:05:00,23.58,23.6,23.51,23.59,79500.0,16.4128,16.4268,16.3641,16.4198,79500.0
2009-06-17 10:10:00,23.58,23.61,23.51,23.54,57500.0,16.4128,16.4337,16.3641,16.385,57500.0
2009-06-17 10:15:00,23.54,23.56,23.48,23.52,79800.0,16.385,16.3989,16.3432,16.3711,79800.0
2009-06-17 10:20:00,23.52,23.53,23.48,23.48,80100.0,16.3711,16.378,16.3432,16.3432,80100.0
2009-06-17 10:25:00,23.48,23.49,23.34,23.43,103400.0,16.3432,16.3502,16.2458,16.3084,103400.0
2009-06-17 10:30:00,23.42,23.42,23.3,23.32,91400.0,16.3015,16.3015,16.2179,16.2319,91400.0
2009-06-17 10:35:00,23.32,23.35,23.3,23.34,80600.0,16.2319,16.2527,16.2179,16.2458,80600.0
2009-06-17 10:40:00,23.35,23.43,23.34,23.38,67800.0,16.2527,16.3084,16.2458,16.2736,67800.0
2009-06-17 10:45:00,23.38,23.39,23.3,23.36,61100.0,16.2736,16.2806,16.2179,16.2597,61100.0
2009-06-17 10:50:00,23.35,23.45,23.34,23.44,64300.0,16.2527,16.3224,16.2458,16.3154,64300.0
2009-06-17 10:55:00,23.45,23.5,23.43,23.44,52700.0,16.3224,16.3572,16.3084,16.3154,52700.0
2009-06-17 11:00:00,23.43,23.57,23.4,23.54,97200.0,16.3084,16.4059,16.2875,16.385,97200.0
2009-06-17 11:05:00,23.54,23.55,23.49,23.53,39400.0,16.385,16.392,16.3502,16.378,39400.0
2009-06-17 11:10:00,23.54,23.54,23.46,23.46,71800.0,16.385,16.385,16.3293,16.3293,71800.0
2009-06-17 11:15:00,23.46,23.59,23.43,23.59,47400.0,16.3293,16.4198,16.3084,16.4198,47400.0
2009-06-17 11:20:00,23.59,23.66,23.58,23.62,80500.0,16.4198,16.4685,16.4128,16.4407,80500.0
2009-06-17 11:25:00,23.62,23.67,23.59,23.59,48000.0,16.4407,16.4755,16.4198,16.4198,48000.0
2009-06-17 11:30:00,23.59,23.59,23.49,23.5,47200.0,16.4198,16.4198,16.3502,16.3572,47200.0
2009-06-17 11:35:00,23.5,23.5,23.4,23.41,42200.0,16.3572,16.3572,16.2875,16.2945,42200.0
2009-06-17 11:40:00,23.41,23.49,23.4,23.47,43700.0,16.2945,16.3502,16.2875,16.3363,43700.0
2009-06-17 11:45:00,23.46,23.46,23.4,23.41,33900.0,16.3293,16.3293,16.2875,16.2945,33900.0
2009-06-17 11:50:00,23.41,23.41,23.33,23.37,46900.0,16.2945,16.2945,16.2388,16.2667,46900.0
2009-06-17 11:55:00,23.37,23.44,23.33,23.41,42300.0,16.2667,16.3154,16.2388,16.2945,42300.0
2009-06-17 12:00:00,23.42,23.45,23.4,23.42,42700.0,16.3015,16.3224,16.2875,16.3015,42700.0
2009-06-17 12:05:00,23.42,23.48,23.42,23.46,33400.0,16.3015,16.3432,16.3015,16.3293,33400.0
2009-06-17 12:10:00,23.46,23.47,23.34,23.36,35000.0,16.3293,16.3363,16.2458,16.2597,35000.0
2009-06-17 12:15:00,23.37,23.44,23.37,23.42,23700.0,16.2667,16.3154,16.2667,16.3015,23700.0
2009-06-17 12:20:00,23.43,23.61,23.43,23.61,110400.0,16.3084,16.4337,16.3084,16.4337,110400.0
2009-06-17 12:25:00,23.61,23.67,23.61,23.63,92600.0,16.4337,16.4755,16.4337,16.4476,92600.0
2009-06-17 12:30:00,23.64,23.65,23.51,23.51,60600.0,16.4546,16.4616,16.3641,16.3641,60600.0
2009-06-17 12:35:00,23.51,23.54,23.5,23.54,19100.0,16.3641,16.385,16.3572,16.385,19100.0
2009-06-17 12:40:00,23.54,23.54,23.47,23.49,25000.0,16.385,16.385,16.3363,16.3502,25000.0
2009-06-17 12:45:00,23.49,23.51,23.45,23.48,42500.0,16.3502,16.3641,16.3224,16.3432,42500.0
2009-06-17 12:50:00,23.48,23.48,23.43,23.43,17000.0,16.3432,16.3432,16.3084,16.3084,17000.0
2009-06-17 12:55:00,23.43,23.47,23.42,23.46,14600.0,16.3084,16.3363,16.3015,16.3293,14600.0
2009-06-17 13:00:00,23.45,23.46,23.45,23.46,7600.0,16.3224,16.3293,16.3224,16.3293,7600.0
2009-06-17 13:05:00,23.45,23.46,23.42,23.46,24800.0,16.3224,16.3293,16.3015,16.3293,24800.0
2009-06-17 13:10:00,23.46,23.48,23.45,23.48,8200.0,16.3293,16.3432,16.3224,16.3432,8200.0
2009-06-17 13:15:00,23.47,23.47,23.43,23.45,21200.0,16.3363,16.3363,16.3084,16.3224,21200.0
2009-06-17 13:20:00,23.45,23.52,23.44,23.5,21700.0,16.3224,16.3711,16.3154,16.3572,21700.0
2009-06-17 13:25:00,23.51,23.57,23.51,23.56,23000.0,16.3641,16.4059,16.3641,16.3989,23000.0
2009-06-17 13:30:00,23.56,23.57,23.53,23.56,19800.0,16.3989,16.4059,16.378,16.3989,19800.0
2009-06-17 13:35:00,23.55,23.57,23.52,23.55,38200.0,16.392,16.4059,16.3711,16.392,38200.0
2009-06-17 13:40:00,23.55,23.69,23.55,23.65,116300.0,16.392,16.4894,16.392,16.4616,116300.0
2009-06-17 13:45:00,23.65,23.71,23.65,23.7,63200.0,16.4616,16.5033,16.4616,16.4964,63200.0
2009-06-17 13:50:00,23.7,23.72,23.68,23.68,47200.0,16.4964,16.5103,16.4824,16.4824,47200.0
2009-06-17 13:55:00,23.69,23.71,23.65,23.65,32700.0,16.4894,16.5033,16.4616,16.4616,32700.0
2009-06-17 14:00:00,23.65,23.68,23.65,23.65,34800.0,16.4616,16.4824,16.4616,16.4616,34800.0
2009-06-17 14:05:00,23.65,23.65,23.59,23.6,44200.0,16.4616,16.4616,16.4198,16.4268,44200.0
2009-06-17 14:10:00,23.6,23.62,23.58,23.6,30800.0,16.4268,16.4407,16.4128,16.4268,30800.0
2009-06-17 14:15:00,23.61,23.63,23.59,23.59,28000.0,16.4337,16.4476,16.4198,16.4198,28000.0
2009-06-17 14:20:00,23.59,23.63,23.58,23.63,24400.0,16.4198,16.4476,16.4128,16.4476,24400.0
2009-06-17 14:25:00,23.63,23.71,23.6,23.71,40900.0,16.4476,16.5033,16.4268,16.5033,40900.0
2009-06-17 14:30:00,23.7,23.71,23.65,23.65,68200.0,16.4964,16.5033,16.4616,16.4616,68200.0
2009-06-17 14:35:00,23.65,23.66,23.64,23.66,15800.0,16.4616,16.4685,16.4546,16.4685,15800.0
2009-06-17 14:40:00,23.65,23.66,23.59,23.59,36900.0,16.4616,16.4685,16.4198,16.4198,36900.0
2009-06-17 14:45:00,23.58,23.59,23.54,23.56,36000.0,16.4128,16.4198,16.385,16.3989,36000.0
2009-06-17 14:50:00,23.55,23.57,23.52,23.53,55500.0,16.392,16.4059,16.3711,16.378,55500.0
2009-06-17 14:55:00,23.53,23.57,23.52,23.55,17100.0,16.378,16.4059,16.3711,16.392,17100.0
2009-06-17 15:00:00,23.55,23.55,23.51,23.53,45100.0,16.392,16.392,16.3641,16.378,45100.0
2009-06-17 15:05:00,23.53,23.56,23.46,23.5,56900.0,16.378,16.3989,16.3293,16.3572,56900.0
2009-06-17 15:10:00,23.51,23.52,23.46,23.47,49100.0,16.3641,16.3711,16.3293,16.3363,49100.0
2009-06-17 15:15:00,23.47,23.54,23.46,23.54,142800.0,16.3363,16.385,16.3293,16.385,142800.0
2009-06-17 15:20:00,23.53,23.57,23.52,23.52,84300.0,16.378,16.4059,16.3711,16.3711,84300.0
2009-06-17 15:25:00,23.53,23.53,23.4,23.4,82400.0,16.378,16.378,16.2875,16.2875,82400.0
2009-06-17 15:30:00,23.4,23.44,23.36,23.36,160100.0,16.2875,16.3154,16.2597,16.2597,160100.0
2009-06-17 15:35:00,23.37,23.37,23.28,23.32,126200.0,16.2667,16.2667,16.204,16.2319,126200.0
2009-06-17 15:40:00,23.32,23.34,23.26,23.27,144500.0,16.2319,16.2458,16.1901,16.1971,144500.0
2009-06-17 15:45:00,23.27,23.37,23.27,23.37,121400.0,16.1971,16.2667,16.1971,16.2667,121400.0
2009-06-17 15:50:00,23.37,23.38,23.24,23.28,257400.0,16.2667,16.2736,16.1762,16.204,257400.0
2009-06-17 15:55:00,23.27,23.31,23.19,23.29,516200.0,16.1971,16.2249,16.1414,16.211,516200.0
2009-06-18 09:30:00,23.36,23.61,23.21,23.45,125500.0,16.2597,16.4337,16.1553,16.3224,125500.0
2009-06-18 09:35:00,23.45,23.68,23.44,23.51,121200.0,16.3224,16.4824,16.3154,16.3641,121200.0
2009-06-18 09:40:00,23.51,23.52,23.27,23.37,160700.0,16.3641,16.3711,16.1971,16.2667,160700.0
2009-06-18 09:45:00,23.37,23.44,23.35,23.4,64900.0,16.2667,16.3154,16.2527,16.2875,64900.0
2009-06-18 09:50:00,23.4,23.41,23.33,23.34,110900.0,16.2875,16.2945,16.2388,16.2458,110900.0
2009-06-18 09:55:00,23.35,23.45,23.33,23.45,189500.0,16.2527,16.3224,16.2388,16.3224,189500.0
2009-06-18 10:00:00,23.44,23.5,23.4,23.48,215400.0,16.3154,16.3572,16.2875,16.3432,215400.0
2009-06-18 10:05:00,23.47,23.59,23.47,23.59,96000.0,16.3363,16.4198,16.3363,16.4198,96000.0
2009-06-18 10:10:00,23.59,23.65,23.58,23.64,71300.0,16.4198,16.4616,16.4128,16.4546,71300.0
2009-06-18 10:15:00,23.65,23.67,23.63,23.64,76100.0,16.4616,16.4755,16.4476,16.4546,76100.0
2009-06-18 10:20:00,23.64,23.72,23.63,23.7,82100.0,16.4546,16.5103,16.4476,16.4964,82100.0
2009-06-18 10:25:00,23.7,23.76,23.69,23.71,84200.0,16.4964,16.5381,16.4894,16.5033,84200.0
2009-06-18 10:30:00,23.71,23.79,23.71,23.78,92900.0,16.5033,16.559,16.5033,16.552,92900.0
2009-06-18 10:35:00,23.78,23.85,23.78,23.85,83300.0,16.552,16.6008,16.552,16.6008,83300.0
2009-06-18 10:40:00,23.84,23.86,23.8,23.81,99200.0,16.5938,16.6077,16.566,16.5729,99200.0
2009-06-18 10:45:00,23.81,23.88,23.79,23.86,74600.0,16.5729,16.6217,16.559,16.6077,74600.0
2009-06-18 10:50:00,23.86,23.97,23.86,23.96,153800.0,16.6077,16.6843,16.6077,16.6773,153800.0
2009-06-18 10:55:00,23.96,24.05,23.95,24.03,106500.0,16.6773,16.74,16.6704,16.7261,106500.0
2009-06-18 11:00:00,24.03,24.1,24.03,24.1,65800.0,16.7261,16.7748,16.7261,16.7748,65800.0
2009-06-18 11:05:00,24.1,24.19,24.1,24.18,73800.0,16.7748,16.8374,16.7748,16.8305,73800.0
2009-06-18 11:10:00,24.18,24.23,24.17,24.22,189700.0,16.8305,16.8653,16.8235,16.8583,189700.0
2009-06-18 11:15:00,24.23,24.3,24.23,24.29,86200.0,16.8653,16.914,16.8653,16.907,86200.0
2009-06-18 11:20:00,24.29,24.35,24.26,24.33,192100.0,16.907,16.9488,16.8862,16.9349,192100.0
2009-06-18 11:25:00,24.33,24.34,24.28,24.29,90900.0,16.9349,16.9418,16.9001,16.907,90900.0
2009-06-18 11:30:00,24.29,24.33,24.24,24.3,151400.0,16.907,16.9349,16.8722,16.914,151400.0
2009-06-18 11:35:00,24.31,24.32,24.26,24.29,81400.0,16.921,16.9279,16.8862,16.907,81400.0
2009-06-18 11:40:00,24.29,24.3,24.24,24.24,77600.0,16.907,16.914,16.8722,16.8722,77600.0
2009-06-18 11:45:00,24.25,24.25,24.17,24.21,92500.0,16.8792,16.8792,16.8235,16.8513,92500.0
2009-06-18 11:50:00,24.22,24.25,24.18,24.24,55400.0,16.8583,16.8792,16.8305,16.8722,55400.0
2009-06-18 11:55:00,24.24,24.33,24.24,24.32,65300.0,16.8722,16.9349,16.8722,16.9279,65300.0
2009-06-18 12:00:00,24.32,24.33,24.23,24.25,65000.0,16.9279,16.9349,16.8653,16.8792,65000.0
2009-06-18 12:05:00,24.25,24.25,24.15,24.17,59600.0,16.8792,16.8792,16.8096,16.8235,59600.0
2009-06-18 12:10:00,24.18,24.23,24.15,24.15,31300.0,16.8305,16.8653,16.8096,16.8096,31300.0
2009-06-18 12:15:00,24.15,24.15,24.12,24.13,35200.0,16.8096,16.8096,16.7887,16.7957,35200.0
2009-06-18 12:20:00,24.13,24.13,24.06,24.07,34800.0,16.7957,16.7957,16.7469,16.7539,34800.0
2009-06-18 12:25:00,24.08,24.09,24.05,24.07,32300.0,16.7609,16.7678,16.74,16.7539,32300.0
2009-06-18 12:30:00,24.07,24.1,24.06,24.09,34800.0,16.7539,16.7748,16.7469,16.7678,34800.0
2009-06-18 12:35:00,24.09,24.11,24.08,24.1,26900.0,16.7678,16.7817,16.7609,16.7748,26900.0
2009-06-18 12:40:00,24.1,24.15,24.07,24.12,106600.0,16.7748,16.8096,16.7539,16.7887,106600.0
2009-06-18 12:45:00,24.13,24.15,24.13,24.15,38400.0,16.7957,16.8096,16.7957,16.8096,38400.0
2009-06-18 12:50:00,24.15,24.16,24.09,24.09,40300.0,16.8096,16.8165,16.7678,16.7678,40300.0
2009-06-18 12:55:00,24.09,24.09,24.04,24.06,30200.0,16.7678,16.7678,16.733,16.7469,30200.0
2009-06-18 13:00:00,24.06,24.06,24.03,24.04,31900.0,16.7469,16.7469,16.7261,16.733,31900.0
2009-06-18 13:05:00,24.04,24.07,24.03,24.06,48600.0,16.733,16.7539,16.7261,16.7469,48600.0
2009-06-18 13:10:00,24.06,24.06,23.99,24.01,50400.0,16.7469,16.7469,16.6982,16.7121,50400.0
2009-06-18 13:15:00,24.02,24.05,23.96,24.0,60700.0,16.7191,16.74,16.6773,16.7052,60700.0
2009-06-18 13:20:00,24.0,24.0,23.98,24.0,11100.0,16.7052,16.7052,16.6913,16.7052,11100.0
2009-06-18 13:25:00,24.0,24.02,23.99,24.01,23700.0,16.7052,16.7191,16.6982,16.7121,23700.0
2009-06-18 13:30:00,24.02,24.05,24.01,24.05,32000.0,16.7191,16.74,16.7121,16.74,32000.0
2009-06-18 13:35:00,24.05,24.05,23.98,24.0,48900.0,16.74,16.74,16.6913,16.7052,48900.0
2009-06-18 13:40:00,24.0,24.0,23.98,23.99,46500.0,16.7052,16.7052,16.6913,16.6982,46500.0
2009-06-18 13:45:00,23.98,24.0,23.98,23.99,14100.0,16.6913,16.7052,16.6913,16.6982,14100.0
2009-06-18 13:50:00,24.0,24.0,23.99,24.0,14400.0,16.7052,16.7052,16.6982,16.7052,14400.0
2009-06-18 13:55:00,24.0,24.0,23.96,23.96,53000.0,16.7052,16.7052,16.6773,16.6773,53000.0
2009-06-18 14:00:00,23.95,23.97,23.92,23.93,41600.0,16.6704,16.6843,16.6495,16.6565,41600.0
2009-06-18 14:05:00,23.93,23.94,23.84,23.88,92900.0,16.6565,16.6634,16.5938,16.6217,92900.0
2009-06-18 14:10:00,23.88,23.89,23.8,23.84,104800.0,16.6217,16.6286,16.566,16.5938,104800.0
2009-06-18 14:15:00,23.84,23.84,23.81,23.84,27700.0,16.5938,16.5938,16.5729,16.5938,27700.0
2009-06-18 14:20:00,23.84,23.87,23.77,23.85,74900.0,16.5938,16.6147,16.5451,16.6008,74900.0
2009-06-18 14:25:00,23.85,23.85,23.83,23.84,46000.0,16.6008,16.6008,16.5868,16.5938,46000.0
2009-06-18 14:30:00,23.85,23.87,23.81,23.83,59700.0,16.6008,16.6147,16.5729,16.5868,59700.0
2009-06-18 14:35:00,23.84,23.84,23.81,23.82,28300.0,16.5938,16.5938,16.5729,16.5799,28300.0
2009-06-18 14:40:00,23.83,23.83,23.78,23.79,74900.0,16.5868,16.5868,16.552,16.559,74900.0
2009-06-18 14:45:00,23.79,23.82,23.78,23.79,31400.0,16.559,16.5799,16.552,16.559,31400.0
2009-06-18 14:50:00,23.79,23.8,23.76,23.78,28000.0,16.559,16.566,16.5381,16.552,28000.0
2009-06-18 14:55:00,23.78,23.81,23.75,23.79,38900.0,16.552,16.5729,16.5312,16.559,38900.0
2009-06-18 15:00:00,23.78,23.81,23.77,23.79,57400.0,16.552,16.5729,16.5451,16.559,57400.0
2009-06-18 15:05:00,23.79,23.8,23.78,23.8,47800.0,16.559,16.566,16.552,16.566,47800.0
2009-06-18 15:10:00,23.8,23.8,23.78,23.8,51800.0,16.566,16.566,16.552,16.566,51800.0
2009-06-18 15:15:00,23.79,23.8,23.79,23.79,64200.0,16.559,16.566,16.559,16.559,64200.0
2009-06-18 15:20:00,23.8,23.8,23.77,23.8,93300.0,16.566,16.566,16.5451,16.566,93300.0
2009-06-18 15:25:00,23.8,23.8,23.79,23.8,34400.0,16.566,16.566,16.559,16.566,34400.0
2009-06-18 15:30:00,23.8,23.82,23.77,23.8,306300.0,16.566,16.5799,16.5451,16.566,306300.0
2009-06-18 15:35:00,23.8,23.84,23.78,23.78,118700.0,16.566,16.5938,16.552,16.552,118700.0
2009-06-18 15:40:00,23.78,23.78,23.72,23.76,188700.0,16.552,16.552,16.5103,16.5381,188700.0
2009-06-18 15:45:00,23.76,23.77,23.6,23.71,159200.0,16.5381,16.5451,16.4268,16.5033,159200.0
2009-06-18 15:50:00,23.7,23.72,23.61,23.71,227600.0,16.4964,16.5103,16.4337,16.5033,227600.0
2009-06-18 15:55:00,23.71,23.85,23.7,23.82,407500.0,16.5033,16.6008,16.4964,16.5799,407500.0
2009-06-19 09:30:00,23.97,24.14,23.96,24.14,1118300.0,16.6843,16.8026,16.6773,16.8026,1118300.0
2009-06-19 09:35:00,24.12,24.14,24.02,24.03,67900.0,16.7887,16.8026,16.7191,16.7261,67900.0
2009-06-19 09:40:00,24.01,24.05,23.96,24.0,64800.0,16.7121,16.74,16.6773,16.7052,64800.0
2009-06-19 09:45:00,24.03,24.04,23.93,23.97,64200.0,16.7261,16.733,16.6565,16.6843,64200.0
2009-06-19 09:50:00,23.96,23.99,23.93,23.98,41000.0,16.6773,16.6982,16.6565,16.6913,41000.0
2009-06-19 09:55:00,23.98,24.08,23.97,24.06,42700.0,16.6913,16.7609,16.6843,16.7469,42700.0
2009-06-19 10:00:00,24.06,24.07,23.97,24.02,27100.0,16.7469,16.7539,16.6843,16.7191,27100.0
2009-06-19 10:05:00,24.02,24.13,24.02,24.1,48600.0,16.7191,16.7957,16.7191,16.7748,48600.0
2009-06-19 10:10:00,24.1,24.11,24.07,24.1,34500.0,16.7748,16.7817,16.7539,16.7748,34500.0
2009-06-19 10:15:00,24.1,24.19,24.09,24.17,27600.0,16.7748,16.8374,16.7678,16.8235,27600.0
2009-06-19 10:20:00,24.16,24.28,24.15,24.25,48000.0,16.8165,16.9001,16.8096,16.8792,48000.0
2009-06-19 10:25:00,24.24,24.27,24.19,24.22,26400.0,16.8722,16.8931,16.8374,16.8583,26400.0
2009-06-19 10:30:00,24.23,24.29,24.22,24.29,26700.0,16.8653,16.907,16.8583,16.907,26700.0
2009-06-19 10:35:00,24.28,24.29,24.25,24.28,24700.0,16.9001,16.907,16.8792,16.9001,24700.0
2009-06-19 10:40:00,24.29,24.33,24.28,24.32,26800.0,16.907,16.9349,16.9001,16.9279,26800.0
2009-06-19 10:45:00,24.33,24.35,24.31,24.33,40300.0,16.9349,16.9488,16.921,16.9349,40300.0
2009-06-19 10:50:00,24.33,24.45,24.33,24.44,60600.0,16.9349,17.0184,16.9349,17.0114,60600.0
2009-06-19 10:55:00,24.43,24.48,24.42,24.47,38400.0,17.0045,17.0393,16.9975,17.0323,38400.0
2009-06-19 11:00:00,24.47,24.5,24.46,24.47,41500.0,17.0323,17.0532,17.0254,17.0323,41500.0
2009-06-19 11:05:00,24.47,24.47,24.35,24.35,46600.0,17.0323,17.0323,16.9488,16.9488,46600.0
2009-06-19 11:10:00,24.34,24.36,24.32,24.36,32800.0,16.9418,16.9558,16.9279,16.9558,32800.0
2009-06-19 11:15:00,24.36,24.36,24.32,24.32,18100.0,16.9558,16.9558,16.9279,16.9279,18100.0
2009-06-19 11:20:00,24.32,24.33,24.26,24.26,54900.0,16.9279,16.9349,16.8862,16.8862,54900.0
2009-06-19 11:25:00,24.26,24.29,24.26,24.27,14500.0,16.8862,16.907,16.8862,16.8931,14500.0
2009-06-19 11:30:00,24.27,24.29,24.26,24.28,26500.0,16.8931,16.907,16.8862,16.9001,26500.0
2009-06-19 11:35:00,24.29,24.33,24.28,24.33,25300.0,16.907,16.9349,16.9001,16.9349,25300.0
2009-06-19 11:40:00,24.33,24.33,24.26,24.26,31400.0,16.9349,16.9349,16.8862,16.8862,31400.0
2009-06-19 11:45:00,24.26,24.26,24.15,24.21,44100.0,16.8862,16.8862,16.8096,16.8513,44100.0
2009-06-19 11:50:00,24.21,24.21,24.17,24.19,15900.0,16.8513,16.8513,16.8235,16.8374,15900.0
2009-06-19 11:55:00,24.19,24.2,24.13,24.18,39300.0,16.8374,16.8444,16.7957,16.8305,39300.0
2009-06-19 12:00:00,24.18,24.18,24.14,24.14,22100.0,16.8305,16.8305,16.8026,16.8026,22100.0
2009-06-19 12:05:00,24.14,24.15,24.1,24.12,25900.0,16.8026,16.8096,16.7748,16.7887,25900.0
2009-06-19 12:10:00,24.13,24.14,24.06,24.08,33600.0,16.7957,16.8026,16.7469,16.7609,33600.0
2009-06-19 12:15:00,24.08,24.15,24.08,24.14,11400.0,16.7609,16.8096,16.7609,16.8026,11400.0
2009-06-19 12:20:00,24.14,24.16,24.1,24.12,17900.0,16.8026,16.8165,16.7748,16.7887,17900.0
2009-06-19 12:25:00,24.12,24.13,24.1,24.11,18900.0,16.7887,16.7957,16.7748,16.7817,18900.0
2009-06-19 12:30:00,24.12,24.14,24.08,24.09,10100.0,16.7887,16.8026,16.7609,16.7678,10100.0
2009-06-19 12:35:00,24.09,24.09,24.05,24.08,11000.0,16.7678,16.7678,16.74,16.7609,11000.0
2009-06-19 12:40:00,24.09,24.11,24.08,24.11,7700.0,16.7678,16.7817,16.7609,16.7817,7700.0
2009-06-19 12:45:00,24.11,24.13,24.11,24.11,11400.0,16.7817,16.7957,16.7817,16.7817,11400.0
2009-06-19 12:50:00,24.11,24.12,24.11,24.11,7300.0,16.7817,16.7887,16.7817,16.7817,7300.0
2009-06-19 12:55:00,24.11,24.12,24.1,24.1,16600.0,16.7817,16.7887,16.7748,16.7748,16600.0
2009-06-19 13:00:00,24.1,24.13,24.1,24.12,19600.0,16.7748,16.7957,16.7748,16.7887,19600.0
2009-06-19 13:05:00,24.13,24.15,24.13,24.15,16800.0,16.7957,16.8096,16.7957,16.8096,16800.0
2009-06-19 13:10:00,24.14,24.19,24.14,24.19,18400.0,16.8026,16.8374,16.8026,16.8374,18400.0
2009-06-19 13:15:00,24.18,24.22,24.18,24.21,12700.0,16.8305,16.8583,16.8305,16.8513,12700.0
2009-06-19 13:20:00,24.21,24.22,24.17,24.21,44100.0,16.8513,16.8583,16.8235,16.8513,44100.0
2009-06-19 13:25:00,24.21,24.21,24.19,24.2,26100.0,16.8513,16.8513,16.8374,16.8444,26100.0
2009-06-19 13:30:00,24.2,24.22,24.2,24.21,20000.0,16.8444,16.8583,16.8444,16.8513,20000.0
2009-06-19 13:35:00,24.22,24.25,24.21,24.22,31100.0,16.8583,16.8792,16.8513,16.8583,31100.0
2009-06-19 13:40:00,24.23,24.23,24.2,24.2,26100.0,16.8653,16.8653,16.8444,16.8444,26100.0
2009-06-19 13:45:00,24.2,24.21,24.17,24.19,38600.0,16.8444,16.8513,16.8235,16.8374,38600.0
2009-06-19 13:50:00,24.19,24.2,24.17,24.17,28300.0,16.8374,16.8444,16.8235,16.8235,28300.0
2009-06-19 13:55:00,24.17,24.18,24.15,24.15,38700.0,16.8235,16.8305,16.8096,16.8096,38700.0
2009-06-19 14:00:00,24.15,24.16,24.13,24.13,9300.0,16.8096,16.8165,16.7957,16.7957,9300.0
2009-06-19 14:05:00,24.13,24.14,24.06,24.06,28100.0,16.7957,16.8026,16.7469,16.7469,28100.0
2009-06-19 14:10:00,24.06,24.06,23.98,24.01,39600.0,16.7469,16.7469,16.6913,16.7121,39600.0
2009-06-19 14:15:00,24.01,24.01,23.93,23.93,29700.0,16.7121,16.7121,16.6565,16.6565,29700.0
2009-06-19 14:20:00,23.93,23.94,23.9,23.91,27800.0,16.6565,16.6634,16.6356,16.6425,27800.0
2009-06-19 14:25:00,23.9,23.98,23.9,23.95,32200.0,16.6356,16.6913,16.6356,16.6704,32200.0
2009-06-19 14:30:00,23.95,24.03,23.93,24.01,26600.0,16.6704,16.7261,16.6565,16.7121,26600.0
2009-06-19 14:35:00,24.02,24.02,23.95,23.97,24100.0,16.7191,16.7191,16.6704,16.6843,24100.0
2009-06-19 14:40:00,23.96,24.0,23.96,23.99,18500.0,16.6773,16.7052,16.6773,16.6982,18500.0
2009-06-19 14:45:00,23.99,24.0,23.97,24.0,21100.0,16.6982,16.7052,16.6843,16.7052,21100.0
2009-06-19 14:50:00,24.0,24.01,23.99,24.0,14800.0,16.7052,16.7121,16.6982,16.7052,14800.0
2009-06-19 14:55:00,24.0,24.05,24.0,24.04,37800.0,16.7052,16.74,16.7052,16.733,37800.0
2009-06-19 15:00:00,24.04,24.06,24.02,24.02,50900.0,16.733,16.7469,16.7191,16.7191,50900.0
2009-06-19 15:05:00,24.02,24.03,24.0,24.03,45900.0,16.7191,16.7261,16.7052,16.7261,45900.0
2009-06-19 15:10:00,24.03,24.05,24.0,24.02,68100.0,16.7261,16.74,16.7052,16.7191,68100.0
2009-06-19 15:15:00,24.02,24.11,24.01,24.1,38100.0,16.7191,16.7817,16.7121,16.7748,38100.0
2009-06-19 15:20:00,24.11,24.15,24.07,24.08,59900.0,16.7817,16.8096,16.7539,16.7609,59900.0
2009-06-19 15:25:00,24.08,24.2,24.08,24.2,72100.0,16.7609,16.8444,16.7609,16.8444,72100.0
2009-06-19 15:30:00,24.22,24.23,24.13,24.15,87900.0,16.8583,16.8653,16.7957,16.8096,87900.0
2009-06-19 15:35:00,24.15,24.2,24.13,24.13,66100.0,16.8096,16.8444,16.7957,16.7957,66100.0
2009-06-19 15:40:00,24.13,24.18,24.13,24.17,64800.0,16.7957,16.8305,16.7957,16.8235,64800.0
2009-06-19 15:45:00,24.16,24.17,24.06,24.11,119200.0,16.8165,16.8235,16.7469,16.7817,119200.0
2009-06-19 15:50:00,24.11,24.12,24.03,24.1,126000.0,16.7817,16.7887,16.7261,16.7748,126000.0
2009-06-19 15:55:00,24.1,24.12,24.04,24.07,322200.0,16.7748,16.7887,16.733,16.7539,322200.0
2009-06-22 09:30:00,23.72,23.95,23.68,23.85,57700.0,16.5103,16.6704,16.4824,16.6008,57700.0
2009-06-22 09:35:00,23.85,23.85,23.71,23.77,41900.0,16.6008,16.6008,16.5033,16.5451,41900.0
2009-06-22 09:40:00,23.77,23.8,23.65,23.78,41400.0,16.5451,16.566,16.4616,16.552,41400.0
2009-06-22 09:45:00,23.78,23.84,23.77,23.83,32700.0,16.552,16.5938,16.5451,16.5868,32700.0
2009-06-22 09:50:00,23.84,23.84,23.77,23.81,35200.0,16.5938,16.5938,16.5451,16.5729,35200.0
2009-06-22 09:55:00,23.79,23.83,23.74,23.82,75400.0,16.559,16.5868,16.5242,16.5799,75400.0
2009-06-22 10:00:00,23.82,23.82,23.75,23.78,43500.0,16.5799,16.5799,16.5312,16.552,43500.0
2009-06-22 10:05:00,23.78,23.8,23.76,23.77,27600.0,16.552,16.566,16.5381,16.5451,27600.0
2009-06-22 10:10:00,23.78,23.83,23.77,23.81,48100.0,16.552,16.5868,16.5451,16.5729,48100.0
2009-06-22 10:15:00,23.81,23.81,23.74,23.75,53500.0,16.5729,16.5729,16.5242,16.5312,53500.0
2009-06-22 10:20:00,23.75,23.78,23.73,23.77,26000.0,16.5312,16.552,16.5172,16.5451,26000.0
2009-06-22 10:25:00,23.78,23.78,23.72,23.74,30100.0,16.552,16.552,16.5103,16.5242,30100.0
2009-06-22 10:30:00,23.74,23.75,23.67,23.68,31700.0,16.5242,16.5312,16.4755,16.4824,31700.0
2009-06-22 10:35:00,23.68,23.73,23.67,23.71,26200.0,16.4824,16.5172,16.4755,16.5033,26200.0
2009-06-22 10:40:00,23.72,23.74,23.7,23.73,26500.0,16.5103,16.5242,16.4964,16.5172,26500.0
2009-06-22 10:45:00,23.73,23.82,23.72,23.81,18200.0,16.5172,16.5799,16.5103,16.5729,18200.0
2009-06-22 10:50:00,23.81,23.81,23.75,23.78,31400.0,16.5729,16.5729,16.5312,16.552,31400.0
2009-06-22 10:55:00,23.78,23.8,23.76,23.77,26200.0,16.552,16.566,16.5381,16.5451,26200.0
2009-06-22 11:00:00,23.77,23.79,23.68,23.69,49400.0,16.5451,16.559,16.4824,16.4894,49400.0
2009-06-22 11:05:00,23.68,23.72,23.67,23.69,59300.0,16.4824,16.5103,16.4755,16.4894,59300.0
2009-06-22 11:10:00,23.69,23.79,23.68,23.78,30600.0,16.4894,16.559,16.4824,16.552,30600.0
2009-06-22 11:15:00,23.78,23.8,23.72,23.8,54000.0,16.552,16.566,16.5103,16.566,54000.0
2009-06-22 11:20:00,23.81,23.84,23.8,23.83,21900.0,16.5729,16.5938,16.566,16.5868,21900.0
2009-06-22 11:25:00,23.83,23.86,23.81,23.81,31200.0,16.5868,16.6077,16.5729,16.5729,31200.0
2009-06-22 11:30:00,23.81,23.81,23.77,23.77,23900.0,16.5729,16.5729,16.5451,16.5451,23900.0
2009-06-22 11:35:00,23.76,23.76,23.65,23.68,33600.0,16.5381,16.5381,16.4616,16.4824,33600.0
2009-06-22 11:40:00,23.69,23.72,23.69,23.69,20000.0,16.4894,16.5103,16.4894,16.4894,20000.0
2009-06-22 11:45:00,23.69,23.7,23.62,23.62,25400.0,16.4894,16.4964,16.4407,16.4407,25400.0
2009-06-22 11:50:00,23.62,23.63,23.6,23.62,43600.0,16.4407,16.4476,16.4268,16.4407,43600.0
2009-06-22 11:55:00,23.62,23.64,23.57,23.57,45400.0,16.4407,16.4546,16.4059,16.4059,45400.0
2009-06-22 12:00:00,23.58,23.58,23.53,23.57,72000.0,16.4128,16.4128,16.378,16.4059,72000.0
2009-06-22 12:05:00,23.56,23.62,23.56,23.58,53200.0,16.3989,16.4407,16.3989,16.4128,53200.0
2009-06-22 12:10:00,23.59,23.67,23.59,23.67,18300.0,16.4198,16.4755,16.4198,16.4755,18300.0
2009-06-22 12:15:00,23.66,23.69,23.63,23.64,12000.0,16.4685,16.4894,16.4476,16.4546,12000.0
2009-06-22 12:20:00,23.63,23.65,23.57,23.6,18400.0,16.4476,16.4616,16.4059,16.4268,18400.0
2009-06-22 12:25:00,23.59,23.64,23.58,23.63,10700.0,16.4198,16.4546,16.4128,16.4476,10700.0
2009-06-22 12:30:00,23.64,23.65,23.62,23.62,18100.0,16.4546,16.4616,16.4407,16.4407,18100.0
2009-06-22 12:35:00,23.62,23.62,23.57,23.62,19300.0,16.4407,16.4407,16.4059,16.4407,19300.0
2009-06-22 12:40:00,23.62,23.64,23.6,23.6,19700.0,16.4407,16.4546,16.4268,16.4268,19700.0
2009-06-22 12:45:00,23.61,23.63,23.58,23.59,19100.0,16.4337,16.4476,16.4128,16.4198,19100.0
2009-06-22 12:50:00,23.59,23.61,23.58,23.59,7700.0,16.4198,16.4337,16.4128,16.4198,7700.0
2009-06-22 12:55:00,23.59,23.66,23.59,23.65,25000.0,16.4198,16.4685,16.4198,16.4616,25000.0
2009-06-22 13:00:00,23.65,23.66,23.63,23.63,8700.0,16.4616,16.4685,16.4476,16.4476,8700.0
2009-06-22 13:05:00,23.64,23.64,23.62,23.62,12100.0,16.4546,16.4546,16.4407,16.4407,12100.0
2009-06-22 13:10:00,23.62,23.62,23.58,23.6,23000.0,16.4407,16.4407,16.4128,16.4268,23000.0
2009-06-22 13:15:00,23.59,23.62,23.55,23.57,29000.0,16.4198,16.4407,16.392,16.4059,29000.0
2009-06-22 13:20:00,23.56,23.57,23.52,23.53,12400.0,16.3989,16.4059,16.3711,16.378,12400.0
2009-06-22 13:25:00,23.52,23.58,23.5,23.57,24300.0,16.3711,16.4128,16.3572,16.4059,24300.0
2009-06-22 13:30:00,23.58,23.62,23.57,23.59,22000.0,16.4128,16.4407,16.4059,16.4198,22000.0
2009-06-22 13:35:00,23.6,23.64,23.59,23.63,12300.0,16.4268,16.4546,16.4198,16.4476,12300.0
2009-06-22 13:40:00,23.62,23.65,23.6,23.61,22700.0,16.4407,16.4616,16.4268,16.4337,22700.0
2009-06-22 13:45:00,23.6,23.63,23.59,23.63,17100.0,16.4268,16.4476,16.4198,16.4476,17100.0
2009-06-22 13:50:00,23.63,23.68,23.62,23.67,39500.0,16.4476,16.4824,16.4407,16.4755,39500.0
2009-06-22 13:55:00,23.67,23.7,23.64,23.64,23200.0,16.4755,16.4964,16.4546,16.4546,23200.0
2009-06-22 14:00:00,23.64,23.64,23.59,23.59,38200.0,16.4546,16.4546,16.4198,16.4198,38200.0
2009-06-22 14:05:00,23.59,23.62,23.57,23.6,36100.0,16.4198,16.4407,16.4059,16.4268,36100.0
2009-06-22 14:10:00,23.6,23.63,23.59,23.63,24600.0,16.4268,16.4476,16.4198,16.4476,24600.0
2009-06-22 14:15:00,23.63,23.67,23.62,23.67,22400.0,16.4476,16.4755,16.4407,16.4755,22400.0
2009-06-22 14:20:00,23.67,23.68,23.63,23.64,38300.0,16.4755,16.4824,16.4476,16.4546,38300.0
2009-06-22 14:25:00,23.65,23.66,23.6,23.6,32900.0,16.4616,16.4685,16.4268,16.4268,32900.0
2009-06-22 14:30:00,23.59,23.6,23.57,23.58,44100.0,16.4198,16.4268,16.4059,16.4128,44100.0
2009-06-22 14:35:00,23.59,23.64,23.56,23.63,29800.0,16.4198,16.4546,16.3989,16.4476,29800.0
2009-06-22 14:40:00,23.64,23.64,23.61,23.62,39300.0,16.4546,16.4546,16.4337,16.4407,39300.0
2009-06-22 14:45:00,23.62,23.62,23.57,23.58,19700.0,16.4407,16.4407,16.4059,16.4128,19700.0
2009-06-22 14:50:00,23.59,23.6,23.58,23.58,23600.0,16.4198,16.4268,16.4128,16.4128,23600.0
2009-06-22 14:55:00,23.58,23.61,23.55,23.6,25500.0,16.4128,16.4337,16.392,16.4268,25500.0
2009-06-22 15:00:00,23.6,23.63,23.6,23.63,33700.0,16.4268,16.4476,16.4268,16.4476,33700.0
2009-06-22 15:05:00,23.62,23.62,23.55,23.55,23400.0,16.4407,16.4407,16.392,16.392,23400.0
2009-06-22 15:10:00,23.55,23.56,23.47,23.48,58200.0,16.392,16.3989,16.3363,16.3432,58200.0
2009-06-22 15:15:00,23.47,23.51,23.45,23.5,46700.0,16.3363,16.3641,16.3224,16.3572,46700.0
2009-06-22 15:20:00,23.51,23.51,23.46,23.48,42600.0,16.3641,16.3641,16.3293,16.3432,42600.0
2009-06-22 15:25:00,23.49,23.49,23.39,23.4,66000.0,16.3502,16.3502,16.2806,16.2875,66000.0
2009-06-22 15:30:00,23.4,23.43,23.32,23.32,115400.0,16.2875,16.3084,16.2319,16.2319,115400.0
2009-06-22 15:35:00,23.32,23.5,23.31,23.5,162800.0,16.2319,16.3572,16.2249,16.3572,162800.0
2009-06-22 15:40:00,23.49,23.49,23.32,23.36,200000.0,16.3502,16.3502,16.2319,16.2597,200000.0
2009-06-22 15:45:00,23.36,23.4,23.31,23.33,124000.0,16.2597,16.2875,16.2249,16.2388,124000.0
2009-06-22 15:50:00,23.32,23.33,23.25,23.27,267800.0,16.2319,16.2388,16.1831,16.1971,267800.0
2009-06-22 15:55:00,23.26,23.28,23.12,23.14,641700.0,16.1901,16.204,16.0927,16.1066,641700.0
2009-06-23 09:30:00,23.25,23.38,23.11,23.28,56600.0,16.1831,16.2736,16.0857,16.204,56600.0
2009-06-23 09:35:00,23.31,23.47,23.21,23.4,85100.0,16.2249,16.3363,16.1553,16.2875,85100.0
2009-06-23 09:40:00,23.37,23.44,23.3,23.38,58400.0,16.2667,16.3154,16.2179,16.2736,58400.0
2009-06-23 09:45:00,23.39,23.44,23.38,23.41,64400.0,16.2806,16.3154,16.2736,16.2945,64400.0
2009-06-23 09:50:00,23.41,23.55,23.4,23.53,71300.0,16.2945,16.392,16.2875,16.378,71300.0
2009-06-23 09:55:00,23.53,23.58,23.51,23.58,65200.0,16.378,16.4128,16.3641,16.4128,65200.0
2009-06-23 10:00:00,23.57,23.62,23.46,23.62,135200.0,16.4059,16.4407,16.3293,16.4407,135200.0
2009-06-23 10:05:00,23.61,23.62,23.5,23.57,109000.0,16.4337,16.4407,16.3572,16.4059,109000.0
2009-06-23 10:10:00,23.58,23.58,23.4,23.4,53200.0,16.4128,16.4128,16.2875,16.2875,53200.0
2009-06-23 10:15:00,23.4,23.48,23.35,23.47,70700.0,16.2875,16.3432,16.2527,16.3363,70700.0
2009-06-23 10:20:00,23.47,23.5,23.39,23.41,46100.0,16.3363,16.3572,16.2806,16.2945,46100.0
2009-06-23 10:25:00,23.4,23.46,23.39,23.42,48800.0,16.2875,16.3293,16.2806,16.3015,48800.0
2009-06-23 10:30:00,23.42,23.52,23.42,23.52,64000.0,16.3015,16.3711,16.3015,16.3711,64000.0
2009-06-23 10:35:00,23.54,23.55,23.48,23.52,31900.0,16.385,16.392,16.3432,16.3711,31900.0
2009-06-23 10:40:00,23.52,23.52,23.42,23.47,21800.0,16.3711,16.3711,16.3015,16.3363,21800.0
2009-06-23 10:45:00,23.47,23.47,23.44,23.45,18000.0,16.3363,16.3363,16.3154,16.3224,18000.0
2009-06-23 10:50:00,23.45,23.49,23.42,23.45,25000.0,16.3224,16.3502,16.3015,16.3224,25000.0
2009-06-23 10:55:00,23.44,23.5,23.4,23.47,33200.0,16.3154,16.3572,16.2875,16.3363,33200.0
2009-06-23 11:00:00,23.46,23.46,23.4,23.41,24400.0,16.3293,16.3293,16.2875,16.2945,24400.0
2009-06-23 11:05:00,23.4,23.41,23.29,23.3,53400.0,16.2875,16.2945,16.211,16.2179,53400.0
2009-06-23 11:10:00,23.3,23.3,23.24,23.26,43800.0,16.2179,16.2179,16.1762,16.1901,43800.0
2009-06-23 11:15:00,23.26,23.34,23.26,23.33,32100.0,16.1901,16.2458,16.1901,16.2388,32100.0
2009-06-23 11:20:00,23.34,23.35,23.3,23.33,23600.0,16.2458,16.2527,16.2179,16.2388,23600.0
2009-06-23 11:25:00,23.33,23.43,23.32,23.4,24100.0,16.2388,16.3084,16.2319,16.2875,24100.0
2009-06-23 11:30:00,23.39,23.43,23.35,23.43,32200.0,16.2806,16.3084,16.2527,16.3084,32200.0
2009-06-23 11:35:00,23.42,23.58,23.42,23.56,54500.0,16.3015,16.4128,16.3015,16.3989,54500.0
2009-06-23 11:40:00,23.56,23.56,23.45,23.5,34400.0,16.3989,16.3989,16.3224,16.3572,34400.0
2009-06-23 11:45:00,23.49,23.5,23.48,23.5,17300.0,16.3502,16.3572,16.3432,16.3572,17300.0
2009-06-23 11:50:00,23.5,23.59,23.49,23.58,34800.0,16.3572,16.4198,16.3502,16.4128,34800.0
2009-06-23 11:55:00,23.57,23.63,23.57,23.62,22300.0,16.4059,16.4476,16.4059,16.4407,22300.0
2009-06-23 12:00:00,23.61,23.65,23.61,23.61,26800.0,16.4337,16.4616,16.4337,16.4337,26800.0
2009-06-23 12:05:00,23.6,23.6,23.53,23.53,30300.0,16.4268,16.4268,16.378,16.378,30300.0
2009-06-23 12:10:00,23.53,23.53,23.48,23.51,35700.0,16.378,16.378,16.3432,16.3641,35700.0
2009-06-23 12:15:00,23.51,23.51,23.49,23.49,5700.0,16.3641,16.3641,16.3502,16.3502,5700.0
2009-06-23 12:20:00,23.49,23.54,23.48,23.48,23600.0,16.3502,16.385,16.3432,16.3432,23600.0
2009-06-23 12:25:00,23.48,23.5,23.41,23.43,28300.0,16.3432,16.3572,16.2945,16.3084,28300.0
2009-06-23 12:30:00,23.43,23.44,23.43,23.43,7600.0,16.3084,16.3154,16.3084,16.3084,7600.0
2009-06-23 12:35:00,23.43,23.57,23.41,23.56,58500.0,16.3084,16.4059,16.2945,16.3989,58500.0
2009-06-23 12:40:00,23.56,23.57,23.46,23.5,24700.0,16.3989,16.4059,16.3293,16.3572,24700.0
2009-06-23 12:45:00,23.51,23.52,23.49,23.49,23100.0,16.3641,16.3711,16.3502,16.3502,23100.0
2009-06-23 12:50:00,23.49,23.5,23.43,23.43,13900.0,16.3502,16.3572,16.3084,16.3084,13900.0
2009-06-23 12:55:00,23.43,23.45,23.43,23.44,10100.0,16.3084,16.3224,16.3084,16.3154,10100.0
2009-06-23 13:00:00,23.43,23.52,23.43,23.5,21800.0,16.3084,16.3711,16.3084,16.3572,21800.0
2009-06-23 13:05:00,23.5,23.5,23.44,23.44,19300.0,16.3572,16.3572,16.3154,16.3154,19300.0
2009-06-23 13:10:00,23.44,23.48,23.42,23.42,16300.0,16.3154,16.3432,16.3015,16.3015,16300.0
2009-06-23 13:15:00,23.43,23.44,23.41,23.44,5600.0,16.3084,16.3154,16.2945,16.3154,5600.0
2009-06-23 13:20:00,23.45,23.46,23.42,23.42,12100.0,16.3224,16.3293,16.3015,16.3015,12100.0
2009-06-23 13:25:00,23.42,23.42,23.35,23.37,34600.0,16.3015,16.3015,16.2527,16.2667,34600.0
2009-06-23 13:30:00,23.36,23.39,23.36,23.39,10300.0,16.2597,16.2806,16.2597,16.2806,10300.0
2009-06-23 13:35:00,23.38,23.39,23.38,23.38,9100.0,16.2736,16.2806,16.2736,16.2736,9100.0
2009-06-23 13:40:00,23.39,23.39,23.34,23.38,24600.0,16.2806,16.2806,16.2458,16.2736,24600.0
2009-06-23 13:45:00,23.38,23.38,23.35,23.37,16000.0,16.2736,16.2736,16.2527,16.2667,16000.0
2009-06-23 13:50:00,23.38,23.42,23.37,23.38,21000.0,16.2736,16.3015,16.2667,16.2736,21000.0
2009-06-23 13:55:00,23.37,23.37,23.3,23.31,21700.0,16.2667,16.2667,16.2179,16.2249,21700.0
2009-06-23 14:00:00,23.3,23.37,23.29,23.37,20700.0,16.2179,16.2667,16.211,16.2667,20700.0
2009-06-23 14:05:00,23.36,23.38,23.33,23.34,18300.0,16.2597,16.2736,16.2388,16.2458,18300.0
2009-06-23 14:10:00,23.34,23.43,23.34,23.4,19000.0,16.2458,16.3084,16.2458,16.2875,19000.0
2009-06-23 14:15:00,23.4,23.46,23.38,23.41,26500.0,16.2875,16.3293,16.2736,16.2945,26500.0
2009-06-23 14:20:00,23.42,23.47,23.41,23.45,20100.0,16.3015,16.3363,16.2945,16.3224,20100.0
2009-06-23 14:25:00,23.45,23.45,23.41,23.41,15700.0,16.3224,16.3224,16.2945,16.2945,15700.0
2009-06-23 14:30:00,23.41,23.44,23.39,23.39,24000.0,16.2945,16.3154,16.2806,16.2806,24000.0
2009-06-23 14:35:00,23.39,23.4,23.32,23.33,16800.0,16.2806,16.2875,16.2319,16.2388,16800.0
2009-06-23 14:40:00,23.32,23.39,23.32,23.37,31300.0,16.2319,16.2806,16.2319,16.2667,31300.0
2009-06-23 14:45:00,23.37,23.41,23.35,23.36,21500.0,16.2667,16.2945,16.2527,16.2597,21500.0
2009-06-23 14:50:00,23.36,23.39,23.34,23.37,32100.0,16.2597,16.2806,16.2458,16.2667,32100.0
2009-06-23 14:55:00,23.37,23.38,23.29,23.29,41400.0,16.2667,16.2736,16.211,16.211,41400.0
2009-06-23 15:00:00,23.29,23.31,23.25,23.31,33400.0,16.211,16.2249,16.1831,16.2249,33400.0
2009-06-23 15:05:00,23.3,23.31,23.25,23.26,99900.0,16.2179,16.2249,16.1831,16.1901,99900.0
2009-06-23 15:10:00,23.25,23.36,23.24,23.36,89200.0,16.1831,16.2597,16.1762,16.2597,89200.0
2009-06-23 15:15:00,23.37,23.42,23.35,23.38,73500.0,16.2667,16.3015,16.2527,16.2736,73500.0
2009-06-23 15:20:00,23.38,23.39,23.33,23.35,36800.0,16.2736,16.2806,16.2388,16.2527,36800.0
2009-06-23 15:25:00,23.35,23.46,23.35,23.44,66200.0,16.2527,16.3293,16.2527,16.3154,66200.0
2009-06-23 15:30:00,23.43,23.44,23.35,23.41,41500.0,16.3084,16.3154,16.2527,16.2945,41500.0
2009-06-23 15:35:00,23.41,23.43,23.37,23.41,91000.0,16.2945,16.3084,16.2667,16.2945,91000.0
2009-06-23 15:40:00,23.4,23.4,23.34,23.35,81800.0,16.2875,16.2875,16.2458,16.2527,81800.0
2009-06-23 15:45:00,23.35,23.5,23.33,23.49,130300.0,16.2527,16.3572,16.2388,16.3502,130300.0
2009-06-23 15:50:00,23.48,23.5,23.4,23.44,143400.0,16.3432,16.3572,16.2875,16.3154,143400.0
2009-06-23 15:55:00,23.43,23.51,23.43,23.45,330700.0,16.3084,16.3641,16.3084,16.3224,330700.0
2009-06-24 09:30:00,23.65,23.79,23.59,23.75,79100.0,16.4616,16.559,16.4198,16.5312,79100.0
2009-06-24 09:35:00,23.73,23.75,23.55,23.58,47200.0,16.5172,16.5312,16.392,16.4128,47200.0
2009-06-24 09:40:00,23.58,23.67,23.55,23.64,41200.0,16.4128,16.4755,16.392,16.4546,41200.0
2009-06-24 09:45:00,23.64,23.73,23.61,23.73,44600.0,16.4546,16.5172,16.4337,16.5172,44600.0
2009-06-24 09:50:00,23.73,23.79,23.65,23.73,59200.0,16.5172,16.559,16.4616,16.5172,59200.0
2009-06-24 09:55:00,23.73,23.82,23.71,23.71,37500.0,16.5172,16.5799,16.5033,16.5033,37500.0
2009-06-24 10:00:00,23.7,23.84,23.68,23.83,56300.0,16.4964,16.5938,16.4824,16.5868,56300.0
2009-06-24 10:05:00,23.83,23.83,23.72,23.73,27300.0,16.5868,16.5868,16.5103,16.5172,27300.0
2009-06-24 10:10:00,23.74,23.84,23.73,23.83,32600.0,16.5242,16.5938,16.5172,16.5868,32600.0
2009-06-24 10:15:00,23.83,23.86,23.8,23.85,40500.0,16.5868,16.6077,16.566,16.6008,40500.0
2009-06-24 10:20:00,23.85,23.93,23.84,23.88,35500.0,16.6008,16.6565,16.5938,16.6217,35500.0
2009-06-24 10:25:00,23.88,23.92,23.86,23.91,44600.0,16.6217,16.6495,16.6077,16.6425,44600.0
2009-06-24 10:30:00,23.91,23.91,23.81,23.84,37500.0,16.6425,16.6425,16.5729,16.5938,37500.0
2009-06-24 10:35:00,23.84,23.9,23.84,23.86,21200.0,16.5938,16.6356,16.5938,16.6077,21200.0
2009-06-24 10:40:00,23.86,23.86,23.82,23.84,16500.0,16.6077,16.6077,16.5799,16.5938,16500.0
2009-06-24 10:45:00,23.83,23.93,23.82,23.9,45900.0,16.5868,16.6565,16.5799,16.6356,45900.0
2009-06-24 10:50:00,23.91,23.93,23.85,23.9,30600.0,16.6425,16.6565,16.6008,16.6356,30600.0
2009-06-24 10:55:00,23.9,23.95,23.9,23.91,18300.0,16.6356,16.6704,16.6356,16.6425,18300.0
2009-06-24 11:00:00,23.91,24.04,23.91,24.0,32300.0,16.6425,16.733,16.6425,16.7052,32300.0
2009-06-24 11:05:00,24.0,24.0,23.89,23.89,20400.0,16.7052,16.7052,16.6286,16.6286,20400.0
2009-06-24 11:10:00,23.88,23.89,23.85,23.87,9800.0,16.6217,16.6286,16.6008,16.6147,9800.0
2009-06-24 11:15:00,23.86,23.94,23.86,23.89,92200.0,16.6077,16.6634,16.6077,16.6286,92200.0
2009-06-24 11:20:00,23.89,23.92,23.86,23.91,21800.0,16.6286,16.6495,16.6077,16.6425,21800.0
2009-06-24 11:25:00,23.9,23.91,23.89,23.9,9200.0,16.6356,16.6425,16.6286,16.6356,9200.0
2009-06-24 11:30:00,23.9,23.91,23.89,23.91,20700.0,16.6356,16.6425,16.6286,16.6425,20700.0
2009-06-24 11:35:00,23.91,23.93,23.85,23.85,21400.0,16.6425,16.6565,16.6008,16.6008,21400.0
2009-06-24 11:40:00,23.85,23.9,23.82,23.87,77000.0,16.6008,16.6356,16.5799,16.6147,77000.0
2009-06-24 11:45:00,23.87,23.87,23.8,23.8,26700.0,16.6147,16.6147,16.566,16.566,26700.0
2009-06-24 11:50:00,23.8,23.8,23.77,23.8,19600.0,16.566,16.566,16.5451,16.566,19600.0
2009-06-24 11:55:00,23.81,23.83,23.8,23.82,24900.0,16.5729,16.5868,16.566,16.5799,24900.0
2009-06-24 12:00:00,23.83,23.89,23.82,23.88,88400.0,16.5868,16.6286,16.5799,16.6217,88400.0
2009-06-24 12:05:00,23.88,23.9,23.88,23.9,11600.0,16.6217,16.6356,16.6217,16.6356,11600.0
2009-06-24 12:10:00,23.9,23.9,23.89,23.89,8000.0,16.6356,16.6356,16.6286,16.6286,8000.0
2009-06-24 12:15:00,23.89,23.91,23.88,23.91,14300.0,16.6286,16.6425,16.6217,16.6425,14300.0
2009-06-24 12:20:00,23.91,23.94,23.91,23.93,33600.0,16.6425,16.6634,16.6425,16.6565,33600.0
2009-06-24 12:25:00,23.93,23.95,23.92,23.94,30100.0,16.6565,16.6704,16.6495,16.6634,30100.0
2009-06-24 12:30:00,23.95,23.95,23.93,23.93,14700.0,16.6704,16.6704,16.6565,16.6565,14700.0
2009-06-24 12:35:00,23.93,23.94,23.92,23.92,28900.0,16.6565,16.6634,16.6495,16.6495,28900.0
2009-06-24 12:40:00,23.92,23.92,23.9,23.91,24100.0,16.6495,16.6495,16.6356,16.6425,24100.0
2009-06-24 12:45:00,23.91,23.93,23.91,23.91,20300.0,16.6425,16.6565,16.6425,16.6425,20300.0
2009-06-24 12:50:00,23.92,23.96,23.91,23.95,45500.0,16.6495,16.6773,16.6425,16.6704,45500.0
2009-06-24 12:55:00,23.96,24.0,23.95,23.95,114600.0,16.6773,16.7052,16.6704,16.6704,114600.0
2009-06-24 13:00:00,23.94,24.04,23.93,24.02,98400.0,16.6634,16.733,16.6565,16.7191,98400.0
2009-06-24 13:05:00,24.02,24.03,23.99,24.02,17200.0,16.7191,16.7261,16.6982,16.7191,17200.0
2009-06-24 13:10:00,24.01,24.02,23.98,23.99,19200.0,16.7121,16.7191,16.6913,16.6982,19200.0
2009-06-24 13:15:00,23.99,23.99,23.97,23.97,6700.0,16.6982,16.6982,16.6843,16.6843,6700.0
2009-06-24 13:20:00,23.96,23.98,23.96,23.96,16100.0,16.6773,16.6913,16.6773,16.6773,16100.0
2009-06-24 13:25:00,23.96,24.03,23.96,24.02,39000.0,16.6773,16.7261,16.6773,16.7191,39000.0
2009-06-24 13:30:00,24.02,24.02,24.0,24.0,15700.0,16.7191,16.7191,16.7052,16.7052,15700.0
2009-06-24 13:35:00,24.0,24.01,23.98,24.0,14200.0,16.7052,16.7121,16.6913,16.7052,14200.0
2009-06-24 13:40:00,24.0,24.0,23.98,23.98,6000.0,16.7052,16.7052,16.6913,16.6913,6000.0
2009-06-24 13:45:00,23.98,23.98,23.91,23.91,16800.0,16.6913,16.6913,16.6425,16.6425,16800.0
2009-06-24 13:50:00,23.91,23.92,23.88,23.88,28000.0,16.6425,16.6495,16.6217,16.6217,28000.0
2009-06-24 13:55:00,23.89,23.93,23.89,23.89,19800.0,16.6286,16.6565,16.6286,16.6286,19800.0
2009-06-24 14:00:00,23.9,23.9,23.88,23.89,23200.0,16.6356,16.6356,16.6217,16.6286,23200.0
2009-06-24 14:05:00,23.88,23.93,23.88,23.92,27400.0,16.6217,16.6565,16.6217,16.6495,27400.0
2009-06-24 14:10:00,23.92,23.96,23.89,23.96,50000.0,16.6495,16.6773,16.6286,16.6773,50000.0
2009-06-24 14:15:00,23.92,23.99,23.83,23.92,73900.0,16.6495,16.6982,16.5868,16.6495,73900.0
2009-06-24 14:20:00,23.92,23.93,23.83,23.89,72600.0,16.6495,16.6565,16.5868,16.6286,72600.0
2009-06-24 14:25:00,23.89,23.96,23.75,23.79,52000.0,16.6286,16.6773,16.5312,16.559,52000.0
2009-06-24 14:30:00,23.78,23.83,23.71,23.77,47300.0,16.552,16.5868,16.5033,16.5451,47300.0
2009-06-24 14:35:00,23.77,23.77,23.64,23.65,60800.0,16.5451,16.5451,16.4546,16.4616,60800.0
2009-06-24 14:40:00,23.65,23.7,23.63,23.7,52300.0,16.4616,16.4964,16.4476,16.4964,52300.0
2009-06-24 14:45:00,23.7,23.72,23.65,23.66,41000.0,16.4964,16.5103,16.4616,16.4685,41000.0
2009-06-24 14:50:00,23.66,23.76,23.65,23.74,83500.0,16.4685,16.5381,16.4616,16.5242,83500.0
2009-06-24 14:55:00,23.74,23.78,23.67,23.7,57300.0,16.5242,16.552,16.4755,16.4964,57300.0
2009-06-24 15:00:00,23.7,23.77,23.69,23.72,98500.0,16.4964,16.5451,16.4894,16.5103,98500.0
2009-06-24 15:05:00,23.71,23.74,23.57,23.62,104500.0,16.5033,16.5242,16.4059,16.4407,104500.0
2009-06-24 15:10:00,23.63,23.66,23.59,23.66,41100.0,16.4476,16.4685,16.4198,16.4685,41100.0
2009-06-24 15:15:00,23.66,23.67,23.57,23.61,84900.0,16.4685,16.4755,16.4059,16.4337,84900.0
2009-06-24 15:20:00,23.6,23.72,23.59,23.67,62600.0,16.4268,16.5103,16.4198,16.4755,62600.0
2009-06-24 15:25:00,23.67,23.7,23.63,23.68,21900.0,16.4755,16.4964,16.4476,16.4824,21900.0
2009-06-24 15:30:00,23.67,23.72,23.66,23.69,94000.0,16.4755,16.5103,16.4685,16.4894,94000.0
2009-06-24 15:35:00,23.69,23.74,23.64,23.71,122700.0,16.4894,16.5242,16.4546,16.5033,122700.0
2009-06-24 15:40:00,23.71,23.71,23.61,23.65,125200.0,16.5033,16.5033,16.4337,16.4616,125200.0
2009-06-24 15:45:00,23.66,23.77,23.64,23.77,139000.0,16.4685,16.5451,16.4546,16.5451,139000.0
2009-06-24 15:50:00,23.77,23.8,23.68,23.7,174000.0,16.5451,16.566,16.4824,16.4964,174000.0
2009-06-24 15:55:00,23.71,23.84,23.71,23.81,334400.0,16.5033,16.5938,16.5033,16.5729,334400.0
2009-06-25 09:30:00,23.65,23.82,23.31,23.42,95600.0,16.4616,16.5799,16.2249,16.3015,95600.0
2009-06-25 09:35:00,23.42,23.43,23.25,23.29,54300.0,16.3015,16.3084,16.1831,16.211,54300.0
2009-06-25 09:40:00,23.27,23.32,23.25,23.28,67000.0,16.1971,16.2319,16.1831,16.204,67000.0
2009-06-25 09:45:00,23.29,23.33,23.25,23.26,55900.0,16.211,16.2388,16.1831,16.1901,55900.0
2009-06-25 09:50:00,23.26,23.31,23.22,23.26,55700.0,16.1901,16.2249,16.1623,16.1901,55700.0
2009-06-25 09:55:00,23.26,23.32,23.23,23.28,74600.0,16.1901,16.2319,16.1692,16.204,74600.0
2009-06-25 10:00:00,23.29,23.31,23.24,23.31,68100.0,16.211,16.2249,16.1762,16.2249,68100.0
2009-06-25 10:05:00,23.3,23.42,23.3,23.38,53900.0,16.2179,16.3015,16.2179,16.2736,53900.0
2009-06-25 10:10:00,23.39,23.5,23.39,23.48,50400.0,16.2806,16.3572,16.2806,16.3432,50400.0
2009-06-25 10:15:00,23.49,23.52,23.46,23.49,54800.0,16.3502,16.3711,16.3293,16.3502,54800.0
2009-06-25 10:20:00,23.49,23.57,23.46,23.55,74600.0,16.3502,16.4059,16.3293,16.392,74600.0
2009-06-25 10:25:00,23.55,23.56,23.49,23.53,45100.0,16.392,16.3989,16.3502,16.378,45100.0
2009-06-25 10:30:00,23.54,23.58,23.47,23.48,46700.0,16.385,16.4128,16.3363,16.3432,46700.0
2009-06-25 10:35:00,23.48,23.54,23.47,23.53,47000.0,16.3432,16.385,16.3363,16.378,47000.0
2009-06-25 10:40:00,23.53,23.58,23.5,23.52,21400.0,16.378,16.4128,16.3572,16.3711,21400.0
2009-06-25 10:45:00,23.51,23.55,23.5,23.53,34200.0,16.3641,16.392,16.3572,16.378,34200.0
2009-06-25 10:50:00,23.53,23.54,23.5,23.52,32400.0,16.378,16.385,16.3572,16.3711,32400.0
2009-06-25 10:55:00,23.53,23.55,23.49,23.55,26000.0,16.378,16.392,16.3502,16.392,26000.0
2009-06-25 11:00:00,23.55,23.61,23.5,23.6,39900.0,16.392,16.4337,16.3572,16.4268,39900.0
2009-06-25 11:05:00,23.61,23.61,23.55,23.55,19000.0,16.4337,16.4337,16.392,16.392,19000.0
2009-06-25 11:10:00,23.56,23.57,23.54,23.54,10900.0,16.3989,16.4059,16.385,16.385,10900.0
2009-06-25 11:15:00,23.54,23.62,23.51,23.62,43700.0,16.385,16.4407,16.3641,16.4407,43700.0
2009-06-25 11:20:00,23.63,23.7,23.63,23.68,30400.0,16.4476,16.4964,16.4476,16.4824,30400.0
2009-06-25 11:25:00,23.68,23.82,23.68,23.8,83400.0,16.4824,16.5799,16.4824,16.566,83400.0
2009-06-25 11:30:00,23.79,23.88,23.78,23.87,69000.0,16.559,16.6217,16.552,16.6147,69000.0
2009-06-25 11:35:00,23.87,23.88,23.71,23.71,47700.0,16.6147,16.6217,16.5033,16.5033,47700.0
2009-06-25 11:40:00,23.71,23.77,23.68,23.69,67700.0,16.5033,16.5451,16.4824,16.4894,67700.0
2009-06-25 11:45:00,23.7,23.8,23.69,23.8,37000.0,16.4964,16.566,16.4894,16.566,37000.0
2009-06-25 11:50:00,23.79,23.81,23.75,23.8,57800.0,16.559,16.5729,16.5312,16.566,57800.0
2009-06-25 11:55:00,23.8,23.9,23.78,23.89,34000.0,16.566,16.6356,16.552,16.6286,34000.0
2009-06-25 12:00:00,23.89,23.9,23.86,23.86,50300.0,16.6286,16.6356,16.6077,16.6077,50300.0
2009-06-25 12:05:00,23.86,23.9,23.86,23.86,58800.0,16.6077,16.6356,16.6077,16.6077,58800.0
2009-06-25 12:10:00,23.86,23.9,23.85,23.88,35200.0,16.6077,16.6356,16.6008,16.6217,35200.0
2009-06-25 12:15:00,23.89,23.9,23.88,23.9,11800.0,16.6286,16.6356,16.6217,16.6356,11800.0
2009-06-25 12:20:00,23.9,23.96,23.89,23.95,25200.0,16.6356,16.6773,16.6286,16.6704,25200.0
2009-06-25 12:25:00,23.94,24.0,23.93,23.99,19100.0,16.6634,16.7052,16.6565,16.6982,19100.0
2009-06-25 12:30:00,24.0,24.03,23.99,23.99,22300.0,16.7052,16.7261,16.6982,16.6982,22300.0
2009-06-25 12:35:00,23.99,24.0,23.99,23.99,25400.0,16.6982,16.7052,16.6982,16.6982,25400.0
2009-06-25 12:40:00,24.0,24.0,23.97,23.98,17100.0,16.7052,16.7052,16.6843,16.6913,17100.0
2009-06-25 12:45:00,23.97,24.01,23.97,23.99,21400.0,16.6843,16.7121,16.6843,16.6982,21400.0
2009-06-25 12:50:00,23.99,24.0,23.99,23.99,12300.0,16.6982,16.7052,16.6982,16.6982,12300.0
2009-06-25 12:55:00,23.99,24.0,23.98,23.99,23000.0,16.6982,16.7052,16.6913,16.6982,23000.0
2009-06-25 13:00:00,23.99,24.07,23.99,24.06,30500.0,16.6982,16.7539,16.6982,16.7469,30500.0
2009-06-25 13:05:00,24.06,24.08,24.05,24.08,27500.0,16.7469,16.7609,16.74,16.7609,27500.0
2009-06-25 13:10:00,24.08,24.09,24.06,24.08,40200.0,16.7609,16.7678,16.7469,16.7609,40200.0
2009-06-25 13:15:00,24.09,24.13,24.07,24.11,39000.0,16.7678,16.7957,16.7539,16.7817,39000.0
2009-06-25 13:20:00,24.12,24.16,24.1,24.16,59900.0,16.7887,16.8165,16.7748,16.8165,59900.0
2009-06-25 13:25:00,24.16,24.16,24.15,24.16,27800.0,16.8165,16.8165,16.8096,16.8165,27800.0
2009-06-25 13:30:00,24.16,24.17,24.15,24.15,23300.0,16.8165,16.8235,16.8096,16.8096,23300.0
2009-06-25 13:35:00,24.16,24.2,24.14,24.19,55500.0,16.8165,16.8444,16.8026,16.8374,55500.0
2009-06-25 13:40:00,24.19,24.21,24.17,24.19,61400.0,16.8374,16.8513,16.8235,16.8374,61400.0
2009-06-25 13:45:00,24.19,24.2,24.16,24.18,79600.0,16.8374,16.8444,16.8165,16.8305,79600.0
2009-06-25 13:50:00,24.18,24.21,24.17,24.2,43300.0,16.8305,16.8513,16.8235,16.8444,43300.0
2009-06-25 13:55:00,24.2,24.21,24.2,24.21,54700.0,16.8444,16.8513,16.8444,16.8513,54700.0
2009-06-25 14:00:00,24.21,24.21,24.15,24.19,186900.0,16.8513,16.8513,16.8096,16.8374,186900.0
2009-06-25 14:05:00,24.19,24.2,24.18,24.19,42000.0,16.8374,16.8444,16.8305,16.8374,42000.0
2009-06-25 14:10:00,24.2,24.2,24.19,24.19,35100.0,16.8444,16.8444,16.8374,16.8374,35100.0
2009-06-25 14:15:00,24.19,24.19,24.09,24.09,80900.0,16.8374,16.8374,16.7678,16.7678,80900.0
2009-06-25 14:20:00,24.09,24.1,24.08,24.09,57100.0,16.7678,16.7748,16.7609,16.7678,57100.0
2009-06-25 14:25:00,24.1,24.12,24.09,24.11,33800.0,16.7748,16.7887,16.7678,16.7817,33800.0
2009-06-25 14:30:00,24.11,24.13,24.08,24.1,29300.0,16.7817,16.7957,16.7609,16.7748,29300.0
2009-06-25 14:35:00,24.1,24.11,24.09,24.09,24700.0,16.7748,16.7817,16.7678,16.7678,24700.0
2009-06-25 14:40:00,24.09,24.11,24.07,24.08,18700.0,16.7678,16.7817,16.7539,16.7609,18700.0
2009-06-25 14:45:00,24.08,24.1,24.05,24.1,43800.0,16.7609,16.7748,16.74,16.7748,43800.0
2009-06-25 14:50:00,24.1,24.1,24.06,24.08,20600.0,16.7748,16.7748,16.7469,16.7609,20600.0
2009-06-25 14:55:00,24.07,24.1,24.06,24.06,21400.0,16.7539,16.7748,16.7469,16.7469,21400.0
2009-06-25 15:00:00,24.07,24.1,24.05,24.05,24700.0,16.7539,16.7748,16.74,16.74,24700.0
2009-06-25 15:05:00,24.05,24.15,24.05,24.15,38400.0,16.74,16.8096,16.74,16.8096,38400.0
2009-06-25 15:10:00,24.15,24.17,24.11,24.11,45500.0,16.8096,16.8235,16.7817,16.7817,45500.0
2009-06-25 15:15:00,24.11,24.12,24.09,24.1,30800.0,16.7817,16.7887,16.7678,16.7748,30800.0
2009-06-25 15:20:00,24.1,24.11,24.07,24.07,34000.0,16.7748,16.7817,16.7539,16.7539,34000.0
2009-06-25 15:25:00,24.07,24.1,24.05,24.05,56600.0,16.7539,16.7748,16.74,16.74,56600.0
2009-06-25 15:30:00,24.06,24.06,24.0,24.0,87000.0,16.7469,16.7469,16.7052,16.7052,87000.0
2009-06-25 15:35:00,24.0,24.0,23.9,23.97,112400.0,16.7052,16.7052,16.6356,16.6843,112400.0
2009-06-25 15:40:00,23.97,24.03,23.97,23.99,79000.0,16.6843,16.7261,16.6843,16.6982,79000.0
2009-06-25 15:45:00,23.99,24.1,23.98,24.06,86500.0,16.6982,16.7748,16.6913,16.7469,86500.0
2009-06-25 15:50:00,24.05,24.12,24.04,24.1,106300.0,16.74,16.7887,16.733,16.7748,106300.0
2009-06-25 15:55:00,24.09,24.27,24.09,24.26,406300.0,16.7678,16.8931,16.7678,16.8862,406300.0
2009-06-26 09:30:00,24.06,24.3,24.06,24.24,70100.0,16.7469,16.914,16.7469,16.8722,70100.0
2009-06-26 09:35:00,24.27,24.4,24.2,24.37,77500.0,16.8931,16.9836,16.8444,16.9627,77500.0
2009-06-26 09:40:00,24.35,24.38,24.25,24.3,72800.0,16.9488,16.9697,16.8792,16.914,72800.0
2009-06-26 09:45:00,24.3,24.3,24.17,24.21,43800.0,16.914,16.914,16.8235,16.8513,43800.0
2009-06-26 09:50:00,24.21,24.21,24.11,24.21,54700.0,16.8513,16.8513,16.7817,16.8513,54700.0
2009-06-26 09:55:00,24.19,24.26,24.15,24.18,54000.0,16.8374,16.8862,16.8096,16.8305,54000.0
2009-06-26 10:00:00,24.17,24.2,24.11,24.11,35200.0,16.8235,16.8444,16.7817,16.7817,35200.0
2009-06-26 10:05:00,24.12,24.13,24.04,24.04,17000.0,16.7887,16.7957,16.733,16.733,17000.0
2009-06-26 10:10:00,24.04,24.05,23.93,23.93,34300.0,16.733,16.74,16.6565,16.6565,34300.0
2009-06-26 10:15:00,23.93,24.0,23.93,23.99,26300.0,16.6565,16.7052,16.6565,16.6982,26300.0
2009-06-26 10:20:00,23.99,24.04,23.98,24.01,28200.0,16.6982,16.733,16.6913,16.7121,28200.0
2009-06-26 10:25:00,24.01,24.06,23.99,24.05,35800.0,16.7121,16.7469,16.6982,16.74,35800.0
2009-06-26 10:30:00,24.04,24.07,23.99,23.99,28000.0,16.733,16.7539,16.6982,16.6982,28000.0
2009-06-26 10:35:00,24.0,24.03,23.97,23.97,33200.0,16.7052,16.7261,16.6843,16.6843,33200.0
2009-06-26 10:40:00,23.96,23.99,23.93,23.94,17700.0,16.6773,16.6982,16.6565,16.6634,17700.0
2009-06-26 10:45:00,23.95,23.96,23.91,23.94,26500.0,16.6704,16.6773,16.6425,16.6634,26500.0
2009-06-26 10:50:00,23.94,23.96,23.9,23.91,23500.0,16.6634,16.6773,16.6356,16.6425,23500.0
2009-06-26 10:55:00,23.91,23.99,23.91,23.98,31000.0,16.6425,16.6982,16.6425,16.6913,31000.0
2009-06-26 11:00:00,23.97,23.99,23.93,23.97,36600.0,16.6843,16.6982,16.6565,16.6843,36600.0
2009-06-26 11:05:00,23.97,24.06,23.96,24.03,21500.0,16.6843,16.7469,16.6773,16.7261,21500.0
2009-06-26 11:10:00,24.03,24.04,23.99,23.99,25100.0,16.7261,16.733,16.6982,16.6982,25100.0
2009-06-26 11:15:00,23.99,24.0,23.95,23.97,17300.0,16.6982,16.7052,16.6704,16.6843,17300.0
2009-06-26 11:20:00,23.96,23.97,23.91,23.97,25900.0,16.6773,16.6843,16.6425,16.6843,25900.0
2009-06-26 11:25:00,23.97,23.97,23.95,23.96,9700.0,16.6843,16.6843,16.6704,16.6773,9700.0
2009-06-26 11:30:00,23.96,24.06,23.95,24.02,52000.0,16.6773,16.7469,16.6704,16.7191,52000.0
2009-06-26 11:35:00,24.02,24.04,23.97,23.97,28800.0,16.7191,16.733,16.6843,16.6843,28800.0
2009-06-26 11:40:00,23.98,24.01,23.98,23.99,33800.0,16.6913,16.7121,16.6913,16.6982,33800.0
2009-06-26 11:45:00,23.98,23.98,23.96,23.96,40600.0,16.6913,16.6913,16.6773,16.6773,40600.0
2009-06-26 11:50:00,23.96,23.99,23.95,23.98,20700.0,16.6773,16.6982,16.6704,16.6913,20700.0
2009-06-26 11:55:00,23.99,23.99,23.98,23.98,8500.0,16.6982,16.6982,16.6913,16.6913,8500.0
2009-06-26 12:00:00,23.99,24.01,23.98,24.01,17100.0,16.6982,16.7121,16.6913,16.7121,17100.0
2009-06-26 12:05:00,24.0,24.03,23.99,24.0,38100.0,16.7052,16.7261,16.6982,16.7052,38100.0
2009-06-26 12:10:00,24.0,24.0,23.97,23.97,17400.0,16.7052,16.7052,16.6843,16.6843,17400.0
2009-06-26 12:15:00,23.97,23.98,23.94,23.94,13800.0,16.6843,16.6913,16.6634,16.6634,13800.0
2009-06-26 12:20:00,23.95,23.95,23.91,23.91,17900.0,16.6704,16.6704,16.6425,16.6425,17900.0
2009-06-26 12:25:00,23.92,23.96,23.91,23.96,45800.0,16.6495,16.6773,16.6425,16.6773,45800.0
2009-06-26 12:30:00,23.96,23.99,23.94,23.97,77200.0,16.6773,16.6982,16.6634,16.6843,77200.0
2009-06-26 12:35:00,23.97,23.99,23.96,23.97,13300.0,16.6843,16.6982,16.6773,16.6843,13300.0
2009-06-26 12:40:00,23.98,24.01,23.98,24.0,14100.0,16.6913,16.7121,16.6913,16.7052,14100.0
2009-06-26 12:45:00,24.01,24.07,24.0,24.05,50000.0,16.7121,16.7539,16.7052,16.74,50000.0
2009-06-26 12:50:00,24.05,24.09,24.04,24.08,37800.0,16.74,16.7678,16.733,16.7609,37800.0
2009-06-26 12:55:00,24.08,24.1,24.08,24.08,10900.0,16.7609,16.7748,16.7609,16.7609,10900.0
2009-06-26 13:00:00,24.09,24.1,24.05,24.05,10900.0,16.7678,16.7748,16.74,16.74,10900.0
2009-06-26 13:05:00,24.05,24.06,24.04,24.05,7300.0,16.74,16.7469,16.733,16.74,7300.0
2009-06-26 13:10:00,24.05,24.05,24.04,24.04,9700.0,16.74,16.74,16.733,16.733,9700.0
2009-06-26 13:15:00,24.04,24.05,24.03,24.05,12100.0,16.733,16.74,16.7261,16.74,12100.0
2009-06-26 13:20:00,24.05,24.05,24.03,24.04,12300.0,16.74,16.74,16.7261,16.733,12300.0
2009-06-26 13:25:00,24.04,24.06,24.03,24.05,16100.0,16.733,16.7469,16.7261,16.74,16100.0
2009-06-26 13:30:00,24.05,24.06,24.0,24.0,26200.0,16.74,16.7469,16.7052,16.7052,26200.0
2009-06-26 13:35:00,24.0,24.0,23.96,23.96,15900.0,16.7052,16.7052,16.6773,16.6773,15900.0
2009-06-26 13:40:00,23.96,23.99,23.95,23.99,17200.0,16.6773,16.6982,16.6704,16.6982,17200.0
2009-06-26 13:45:00,23.98,23.99,23.98,23.99,3400.0,16.6913,16.6982,16.6913,16.6982,3400.0
2009-06-26 13:50:00,23.99,23.99,23.98,23.99,10900.0,16.6982,16.6982,16.6913,16.6982,10900.0
2009-06-26 13:55:00,23.98,24.01,23.98,24.0,19700.0,16.6913,16.7121,16.6913,16.7052,19700.0
2009-06-26 14:00:00,24.01,24.01,23.97,23.97,22100.0,16.7121,16.7121,16.6843,16.6843,22100.0
2009-06-26 14:05:00,23.97,23.98,23.97,23.97,14900.0,16.6843,16.6913,16.6843,16.6843,14900.0
2009-06-26 14:10:00,23.97,23.97,23.93,23.93,31100.0,16.6843,16.6843,16.6565,16.6565,31100.0
2009-06-26 14:15:00,23.93,23.95,23.92,23.95,19500.0,16.6565,16.6704,16.6495,16.6704,19500.0
2009-06-26 14:20:00,23.94,23.98,23.93,23.98,27900.0,16.6634,16.6913,16.6565,16.6913,27900.0
2009-06-26 14:25:00,23.98,23.99,23.98,23.99,12500.0,16.6913,16.6982,16.6913,16.6982,12500.0
2009-06-26 14:30:00,23.99,24.04,23.97,24.03,45400.0,16.6982,16.733,16.6843,16.7261,45400.0
2009-06-26 14:35:00,24.04,24.06,24.03,24.05,19800.0,16.733,16.7469,16.7261,16.74,19800.0
2009-06-26 14:40:00,24.06,24.09,24.05,24.08,27300.0,16.7469,16.7678,16.74,16.7609,27300.0
2009-06-26 14:45:00,24.08,24.14,24.08,24.09,38700.0,16.7609,16.8026,16.7609,16.7678,38700.0
2009-06-26 14:50:00,24.09,24.12,24.09,24.11,24200.0,16.7678,16.7887,16.7678,16.7817,24200.0
2009-06-26 14:55:00,24.12,24.15,24.1,24.14,27900.0,16.7887,16.8096,16.7748,16.8026,27900.0
2009-06-26 15:00:00,24.15,24.18,24.14,24.18,35200.0,16.8096,16.8305,16.8026,16.8305,35200.0
2009-06-26 15:05:00,24.17,24.19,24.13,24.13,28700.0,16.8235,16.8374,16.7957,16.7957,28700.0
2009-06-26 15:10:00,24.14,24.15,24.12,24.13,20600.0,16.8026,16.8096,16.7887,16.7957,20600.0
2009-06-26 15:15:00,24.12,24.13,24.06,24.06,32400.0,16.7887,16.7957,16.7469,16.7469,32400.0
2009-06-26 15:20:00,24.06,24.08,24.06,24.08,25500.0,16.7469,16.7609,16.7469,16.7609,25500.0
2009-06-26 15:25:00,24.08,24.15,24.08,24.15,37700.0,16.7609,16.8096,16.7609,16.8096,37700.0
2009-06-26 15:30:00,24.15,24.18,24.14,24.15,49300.0,16.8096,16.8305,16.8026,16.8096,49300.0
2009-06-26 15:35:00,24.15,24.18,24.15,24.17,19700.0,16.8096,16.8305,16.8096,16.8235,19700.0
2009-06-26 15:40:00,24.17,24.24,24.14,24.24,143600.0,16.8235,16.8722,16.8026,16.8722,143600.0
2009-06-26 15:45:00,24.24,24.24,24.16,24.17,88900.0,16.8722,16.8722,16.8165,16.8235,88900.0
2009-06-26 15:50:00,24.16,24.25,24.16,24.18,114400.0,16.8165,16.8792,16.8165,16.8305,114400.0
2009-06-26 15:55:00,24.18,24.24,24.16,24.16,369200.0,16.8305,16.8722,16.8165,16.8165,369200.0
2009-06-29 09:30:00,24.03,24.16,23.99,24.13,51100.0,16.7261,16.8165,16.6982,16.7957,51100.0
2009-06-29 09:35:00,24.13,24.15,23.96,23.96,51400.0,16.7957,16.8096,16.6773,16.6773,51400.0
2009-06-29 09:40:00,23.96,23.99,23.87,23.96,61100.0,16.6773,16.6982,16.6147,16.6773,61100.0
2009-06-29 09:45:00,23.96,23.96,23.91,23.91,14400.0,16.6773,16.6773,16.6425,16.6425,14400.0
2009-06-29 09:50:00,23.92,24.02,23.92,23.95,24200.0,16.6495,16.7191,16.6495,16.6704,24200.0
2009-06-29 09:55:00,23.96,23.97,23.9,23.93,25300.0,16.6773,16.6843,16.6356,16.6565,25300.0
2009-06-29 10:00:00,23.94,24.03,23.94,24.02,19900.0,16.6634,16.7261,16.6634,16.7191,19900.0
2009-06-29 10:05:00,24.02,24.1,24.0,24.07,49900.0,16.7191,16.7748,16.7052,16.7539,49900.0
2009-06-29 10:10:00,24.08,24.12,24.07,24.1,26600.0,16.7609,16.7887,16.7539,16.7748,26600.0
2009-06-29 10:15:00,24.09,24.1,24.01,24.04,48200.0,16.7678,16.7748,16.7121,16.733,48200.0
2009-06-29 10:20:00,24.05,24.14,24.04,24.14,38900.0,16.74,16.8026,16.733,16.8026,38900.0
2009-06-29 10:25:00,24.14,24.24,24.14,24.23,53200.0,16.8026,16.8722,16.8026,16.8653,53200.0
2009-06-29 10:30:00,24.23,24.25,24.19,24.23,51200.0,16.8653,16.8792,16.8374,16.8653,51200.0
2009-06-29 10:35:00,24.22,24.24,24.17,24.2,31300.0,16.8583,16.8722,16.8235,16.8444,31300.0
2009-06-29 10:40:00,24.2,24.2,24.13,24.19,21000.0,16.8444,16.8444,16.7957,16.8374,21000.0
2009-06-29 10:45:00,24.2,24.26,24.19,24.23,35600.0,16.8444,16.8862,16.8374,16.8653,35600.0
2009-06-29 10:50:00,24.22,24.23,24.08,24.09,34700.0,16.8583,16.8653,16.7609,16.7678,34700.0
2009-06-29 10:55:00,24.09,24.16,24.09,24.15,36700.0,16.7678,16.8165,16.7678,16.8096,36700.0
2009-06-29 11:00:00,24.16,24.16,24.12,24.13,21900.0,16.8165,16.8165,16.7887,16.7957,21900.0
2009-06-29 11:05:00,24.12,24.16,24.09,24.15,22100.0,16.7887,16.8165,16.7678,16.8096,22100.0
2009-06-29 11:10:00,24.15,24.18,24.12,24.16,13600.0,16.8096,16.8305,16.7887,16.8165,13600.0
2009-06-29 11:15:00,24.17,24.17,24.12,24.17,21800.0,16.8235,16.8235,16.7887,16.8235,21800.0
2009-06-29 11:20:00,24.17,24.24,24.17,24.23,26700.0,16.8235,16.8722,16.8235,16.8653,26700.0
2009-06-29 11:25:00,24.23,24.23,24.18,24.18,16400.0,16.8653,16.8653,16.8305,16.8305,16400.0
2009-06-29 11:30:00,24.18,24.28,24.17,24.26,27100.0,16.8305,16.9001,16.8235,16.8862,27100.0
2009-06-29 11:35:00,24.26,24.26,24.2,24.23,12500.0,16.8862,16.8862,16.8444,16.8653,12500.0
2009-06-29 11:40:00,24.22,24.28,24.2,24.26,22900.0,16.8583,16.9001,16.8444,16.8862,22900.0
2009-06-29 11:45:00,24.25,24.33,24.25,24.27,24800.0,16.8792,16.9349,16.8792,16.8931,24800.0
2009-06-29 11:50:00,24.27,24.32,24.27,24.32,15400.0,16.8931,16.9279,16.8931,16.9279,15400.0
2009-06-29 11:55:00,24.33,24.33,24.28,24.29,10700.0,16.9349,16.9349,16.9001,16.907,10700.0
2009-06-29 12:00:00,24.3,24.31,24.24,24.24,24200.0,16.914,16.921,16.8722,16.8722,24200.0
2009-06-29 12:05:00,24.25,24.26,24.23,24.26,11800.0,16.8792,16.8862,16.8653,16.8862,11800.0
2009-06-29 12:10:00,24.26,24.27,24.24,24.24,7600.0,16.8862,16.8931,16.8722,16.8722,7600.0
2009-06-29 12:15:00,24.25,24.27,24.24,24.27,6900.0,16.8792,16.8931,16.8722,16.8931,6900.0
2009-06-29 12:20:00,24.26,24.27,24.24,24.27,19400.0,16.8862,16.8931,16.8722,16.8931,19400.0
2009-06-29 12:25:00,24.26,24.29,24.26,24.27,27100.0,16.8862,16.907,16.8862,16.8931,27100.0
2009-06-29 12:30:00,24.27,24.29,24.24,24.25,25300.0,16.8931,16.907,16.8722,16.8792,25300.0
2009-06-29 12:35:00,24.27,24.27,24.25,24.26,10600.0,16.8931,16.8931,16.8792,16.8862,10600.0
2009-06-29 12:40:00,24.26,24.26,24.24,24.24,17900.0,16.8862,16.8862,16.8722,16.8722,17900.0
2009-06-29 12:45:00,24.24,24.27,24.23,24.26,11900.0,16.8722,16.8931,16.8653,16.8862,11900.0
2009-06-29 12:50:00,24.27,24.3,24.26,24.29,16900.0,16.8931,16.914,16.8862,16.907,16900.0
2009-06-29 12:55:00,24.29,24.3,24.25,24.25,14800.0,16.907,16.914,16.8792,16.8792,14800.0
2009-06-29 13:00:00,24.25,24.3,24.25,24.29,17000.0,16.8792,16.914,16.8792,16.907,17000.0
2009-06-29 13:05:00,24.29,24.33,24.29,24.33,25600.0,16.907,16.9349,16.907,16.9349,25600.0
2009-06-29 13:10:00,24.33,24.4,24.33,24.39,24000.0,16.9349,16.9836,16.9349,16.9766,24000.0
2009-06-29 13:15:00,24.39,24.4,24.36,24.36,22700.0,16.9766,16.9836,16.9558,16.9558,22700.0
2009-06-29 13:20:00,24.36,24.41,24.36,24.4,22700.0,16.9558,16.9906,16.9558,16.9836,22700.0
2009-06-29 13:25:00,24.41,24.43,24.4,24.42,21800.0,16.9906,17.0045,16.9836,16.9975,21800.0
2009-06-29 13:30:00,24.41,24.42,24.4,24.42,12700.0,16.9906,16.9975,16.9836,16.9975,12700.0
2009-06-29 13:35:00,24.42,24.5,24.42,24.5,35100.0,16.9975,17.0532,16.9975,17.0532,35100.0
2009-06-29 13:40:00,24.51,24.51,24.45,24.46,15300.0,17.0602,17.0602,17.0184,17.0254,15300.0
2009-06-29 13:45:00,24.45,24.47,24.44,24.45,21400.0,17.0184,17.0323,17.0114,17.0184,21400.0
2009-06-29 13:50:00,24.45,24.47,24.45,24.46,13600.0,17.0184,17.0323,17.0184,17.0254,13600.0
2009-06-29 13:55:00,24.45,24.48,24.45,24.47,22500.0,17.0184,17.0393,17.0184,17.0323,22500.0
2009-06-29 14:00:00,24.46,24.47,24.43,24.45,37500.0,17.0254,17.0323,17.0045,17.0184,37500.0
2009-06-29 14:05:00,24.45,24.49,24.45,24.48,29800.0,17.0184,17.0462,17.0184,17.0393,29800.0
2009-06-29 14:10:00,24.49,24.51,24.45,24.45,34000.0,17.0462,17.0602,17.0184,17.0184,34000.0
2009-06-29 14:15:00,24.44,24.47,24.43,24.46,20600.0,17.0114,17.0323,17.0045,17.0254,20600.0
2009-06-29 14:20:00,24.46,24.48,24.45,24.48,21800.0,17.0254,17.0393,17.0184,17.0393,21800.0
2009-06-29 14:25:00,24.47,24.48,24.44,24.45,16500.0,17.0323,17.0393,17.0114,17.0184,16500.0
2009-06-29 14:30:00,24.44,24.48,24.43,24.48,13300.0,17.0114,17.0393,17.0045,17.0393,13300.0
2009-06-29 14:35:00,24.47,24.48,24.45,24.45,17000.0,17.0323,17.0393,17.0184,17.0184,17000.0
2009-06-29 14:40:00,24.45,24.49,24.41,24.46,36600.0,17.0184,17.0462,16.9906,17.0254,36600.0
2009-06-29 14:45:00,24.46,24.47,24.45,24.46,17200.0,17.0254,17.0323,17.0184,17.0254,17200.0
2009-06-29 14:50:00,24.45,24.47,24.44,24.47,21100.0,17.0184,17.0323,17.0114,17.0323,21100.0
2009-06-29 14:55:00,24.47,24.51,24.46,24.49,39900.0,17.0323,17.0602,17.0254,17.0462,39900.0
2009-06-29 15:00:00,24.49,24.5,24.46,24.5,22400.0,17.0462,17.0532,17.0254,17.0532,22400.0
2009-06-29 15:05:00,24.5,24.51,24.48,24.49,23300.0,17.0532,17.0602,17.0393,17.0462,23300.0
2009-06-29 15:10:00,24.5,24.54,24.48,24.5,58000.0,17.0532,17.081,17.0393,17.0532,58000.0
2009-06-29 15:15:00,24.49,24.54,24.49,24.51,41800.0,17.0462,17.081,17.0462,17.0602,41800.0
2009-06-29 15:20:00,24.52,24.57,24.51,24.53,40700.0,17.0671,17.1019,17.0602,17.0741,40700.0
2009-06-29 15:25:00,24.53,24.58,24.53,24.55,54400.0,17.0741,17.1089,17.0741,17.088,54400.0
2009-06-29 15:30:00,24.54,24.56,24.52,24.54,62500.0,17.081,17.095,17.0671,17.081,62500.0
2009-06-29 15:35:00,24.53,24.54,24.47,24.47,73800.0,17.0741,17.081,17.0323,17.0323,73800.0
2009-06-29 15:40:00,24.48,24.6,24.48,24.6,130400.0,17.0393,17.1228,17.0393,17.1228,130400.0
2009-06-29 15:45:00,24.6,24.6,24.55,24.59,113100.0,17.1228,17.1228,17.088,17.1158,113100.0
2009-06-29 15:50:00,24.58,24.66,24.57,24.65,326800.0,17.1089,17.1646,17.1019,17.1576,326800.0
2009-06-29 15:55:00,24.65,24.66,24.61,24.61,233100.0,17.1576,17.1646,17.1298,17.1298,233100.0
2009-06-30 09:30:00,24.58,24.58,24.25,24.26,75400.0,17.1089,17.1089,16.8792,16.8862,75400.0
2009-06-30 09:35:00,24.25,24.32,24.24,24.28,84200.0,16.8792,16.9279,16.8722,16.9001,84200.0
2009-06-30 09:40:00,24.27,24.31,24.2,24.21,27800.0,16.8931,16.921,16.8444,16.8513,27800.0
2009-06-30 09:45:00,24.21,24.27,24.2,24.27,38600.0,16.8513,16.8931,16.8444,16.8931,38600.0
2009-06-30 09:50:00,24.27,24.35,24.23,24.33,61000.0,16.8931,16.9488,16.8653,16.9349,61000.0
2009-06-30 09:55:00,24.33,24.34,24.28,24.32,27100.0,16.9349,16.9418,16.9001,16.9279,27100.0
2009-06-30 10:00:00,24.31,24.32,24.18,24.23,67600.0,16.921,16.9279,16.8305,16.8653,67600.0
2009-06-30 10:05:00,24.23,24.26,24.19,24.2,49900.0,16.8653,16.8862,16.8374,16.8444,49900.0
2009-06-30 10:10:00,24.21,24.24,24.15,24.16,34400.0,16.8513,16.8722,16.8096,16.8165,34400.0
2009-06-30 10:15:00,24.15,24.15,24.08,24.08,37500.0,16.8096,16.8096,16.7609,16.7609,37500.0
2009-06-30 10:20:00,24.08,24.12,24.02,24.1,60000.0,16.7609,16.7887,16.7191,16.7748,60000.0
2009-06-30 10:25:00,24.1,24.13,24.05,24.08,32800.0,16.7748,16.7957,16.74,16.7609,32800.0
2009-06-30 10:30:00,24.09,24.09,23.96,24.0,53300.0,16.7678,16.7678,16.6773,16.7052,53300.0
2009-06-30 10:35:00,24.0,24.07,23.98,24.07,26800.0,16.7052,16.7539,16.6913,16.7539,26800.0
2009-06-30 10:40:00,24.08,24.11,24.04,24.06,40400.0,16.7609,16.7817,16.733,16.7469,40400.0
2009-06-30 10:45:00,24.05,24.12,24.02,24.1,21000.0,16.74,16.7887,16.7191,16.7748,21000.0
2009-06-30 10:50:00,24.1,24.13,24.07,24.13,19600.0,16.7748,16.7957,16.7539,16.7957,19600.0
2009-06-30 10:55:00,24.13,24.18,24.12,24.14,28700.0,16.7957,16.8305,16.7887,16.8026,28700.0
2009-06-30 11:00:00,24.15,24.2,24.15,24.15,32400.0,16.8096,16.8444,16.8096,16.8096,32400.0
2009-06-30 11:05:00,24.15,24.26,24.13,24.26,48800.0,16.8096,16.8862,16.7957,16.8862,48800.0
2009-06-30 11:10:00,24.25,24.28,24.23,24.24,29600.0,16.8792,16.9001,16.8653,16.8722,29600.0
2009-06-30 11:15:00,24.24,24.26,24.21,24.26,17300.0,16.8722,16.8862,16.8513,16.8862,17300.0
2009-06-30 11:20:00,24.27,24.27,24.23,24.25,35900.0,16.8931,16.8931,16.8653,16.8792,35900.0
2009-06-30 11:25:00,24.25,24.25,24.21,24.21,16300.0,16.8792,16.8792,16.8513,16.8513,16300.0
2009-06-30 11:30:00,24.21,24.21,24.15,24.19,24200.0,16.8513,16.8513,16.8096,16.8374,24200.0
2009-06-30 11:35:00,24.19,24.19,24.13,24.16,25700.0,16.8374,16.8374,16.7957,16.8165,25700.0
2009-06-30 11:40:00,24.17,24.19,24.16,24.17,12200.0,16.8235,16.8374,16.8165,16.8235,12200.0
2009-06-30 11:45:00,24.17,24.21,24.15,24.21,16900.0,16.8235,16.8513,16.8096,16.8513,16900.0
2009-06-30 11:50:00,24.2,24.22,24.19,24.19,20700.0,16.8444,16.8583,16.8374,16.8374,20700.0
2009-06-30 11:55:00,24.19,24.25,24.19,24.22,24700.0,16.8374,16.8792,16.8374,16.8583,24700.0
2009-06-30 12:00:00,24.24,24.26,24.22,24.26,15500.0,16.8722,16.8862,16.8583,16.8862,15500.0
2009-06-30 12:05:00,24.27,24.3,24.26,24.29,10700.0,16.8931,16.914,16.8862,16.907,10700.0
2009-06-30 12:10:00,24.29,24.34,24.28,24.32,18400.0,16.907,16.9418,16.9001,16.9279,18400.0
2009-06-30 12:15:00,24.32,24.32,24.26,24.27,23500.0,16.9279,16.9279,16.8862,16.8931,23500.0
2009-06-30 12:20:00,24.27,24.27,24.21,24.22,10400.0,16.8931,16.8931,16.8513,16.8583,10400.0
2009-06-30 12:25:00,24.23,24.3,24.22,24.28,8400.0,16.8653,16.914,16.8583,16.9001,8400.0
2009-06-30 12:30:00,24.29,24.32,24.28,24.3,11900.0,16.907,16.9279,16.9001,16.914,11900.0
2009-06-30 12:35:00,24.31,24.31,24.27,24.29,9100.0,16.921,16.921,16.8931,16.907,9100.0
2009-06-30 12:40:00,24.28,24.3,24.27,24.29,6300.0,16.9001,16.914,16.8931,16.907,6300.0
2009-06-30 12:45:00,24.29,24.3,24.28,24.28,9800.0,16.907,16.914,16.9001,16.9001,9800.0
2009-06-30 12:50:00,24.28,24.29,24.27,24.28,10500.0,16.9001,16.907,16.8931,16.9001,10500.0
2009-06-30 12:55:00,24.27,24.3,24.27,24.3,5600.0,16.8931,16.914,16.8931,16.914,5600.0
2009-06-30 13:00:00,24.3,24.31,24.27,24.27,11300.0,16.914,16.921,16.8931,16.8931,11300.0
2009-06-30 13:05:00,24.27,24.28,24.25,24.28,16800.0,16.8931,16.9001,16.8792,16.9001,16800.0
2009-06-30 13:10:00,24.27,24.28,24.26,24.26,8500.0,16.8931,16.9001,16.8862,16.8862,8500.0
2009-06-30 13:15:00,24.26,24.26,24.22,24.23,18600.0,16.8862,16.8862,16.8583,16.8653,18600.0
2009-06-30 13:20:00,24.22,24.32,24.22,24.31,44800.0,16.8583,16.9279,16.8583,16.921,44800.0
2009-06-30 13:25:00,24.32,24.36,24.32,24.34,37100.0,16.9279,16.9558,16.9279,16.9418,37100.0
2009-06-30 13:30:00,24.34,24.34,24.3,24.3,19200.0,16.9418,16.9418,16.914,16.914,19200.0
2009-06-30 13:35:00,24.3,24.32,24.27,24.32,32200.0,16.914,16.9279,16.8931,16.9279,32200.0
2009-06-30 13:40:00,24.32,24.34,24.31,24.33,16600.0,16.9279,16.9418,16.921,16.9349,16600.0
2009-06-30 13:45:00,24.33,24.33,24.29,24.29,21100.0,16.9349,16.9349,16.907,16.907,21100.0
2009-06-30 13:50:00,24.29,24.3,24.26,24.26,18100.0,16.907,16.914,16.8862,16.8862,18100.0
2009-06-30 13:55:00,24.26,24.29,24.25,24.25,30000.0,16.8862,16.907,16.8792,16.8792,30000.0
2009-06-30 14:00:00,24.25,24.31,24.23,24.3,41600.0,16.8792,16.921,16.8653,16.914,41600.0
2009-06-30 14:05:00,24.3,24.34,24.3,24.32,30700.0,16.914,16.9418,16.914,16.9279,30700.0
2009-06-30 14:10:00,24.32,24.36,24.32,24.36,13200.0,16.9279,16.9558,16.9279,16.9558,13200.0
2009-06-30 14:15:00,24.36,24.41,24.35,24.4,18200.0,16.9558,16.9906,16.9488,16.9836,18200.0
2009-06-30 14:20:00,24.4,24.4,24.38,24.4,17600.0,16.9836,16.9836,16.9697,16.9836,17600.0
2009-06-30 14:25:00,24.4,24.44,24.4,24.42,32100.0,16.9836,17.0114,16.9836,16.9975,32100.0
2009-06-30 14:30:00,24.42,24.43,24.4,24.42,17700.0,16.9975,17.0045,16.9836,16.9975,17700.0
2009-06-30 14:35:00,24.43,24.48,24.42,24.48,48000.0,17.0045,17.0393,16.9975,17.0393,48000.0
2009-06-30 14:40:00,24.47,24.48,24.46,24.47,31100.0,17.0323,17.0393,17.0254,17.0323,31100.0
2009-06-30 14:45:00,24.47,24.49,24.45,24.46,24900.0,17.0323,17.0462,17.0184,17.0254,24900.0
2009-06-30 14:50:00,24.45,24.46,24.44,24.46,18300.0,17.0184,17.0254,17.0114,17.0254,18300.0
2009-06-30 14:55:00,24.45,24.48,24.43,24.44,31100.0,17.0184,17.0393,17.0045,17.0114,31100.0
2009-06-30 15:00:00,24.44,24.45,24.37,24.37,43000.0,17.0114,17.0184,16.9627,16.9627,43000.0
2009-06-30 15:05:00,24.37,24.4,24.36,24.39,22000.0,16.9627,16.9836,16.9558,16.9766,22000.0
2009-06-30 15:10:00,24.4,24.45,24.39,24.41,38100.0,16.9836,17.0184,16.9766,16.9906,38100.0
2009-06-30 15:15:00,24.41,24.43,24.39,24.4,26600.0,16.9906,17.0045,16.9766,16.9836,26600.0
2009-06-30 15:20:00,24.4,24.45,24.38,24.43,46400.0,16.9836,17.0184,16.9697,17.0045,46400.0
2009-06-30 15:25:00,24.43,24.45,24.41,24.42,32500.0,17.0045,17.0184,16.9906,16.9975,32500.0
2009-06-30 15:30:00,24.42,24.5,24.42,24.46,58800.0,16.9975,17.0532,16.9975,17.0254,58800.0
2009-06-30 15:35:00,24.47,24.48,24.44,24.47,55200.0,17.0323,17.0393,17.0114,17.0323,55200.0
2009-06-30 15:40:00,24.47,24.47,24.4,24.47,113600.0,17.0323,17.0323,16.9836,17.0323,113600.0
2009-06-30 15:45:00,24.47,24.5,24.45,24.49,85800.0,17.0323,17.0532,17.0184,17.0462,85800.0
2009-06-30 15:50:00,24.49,24.5,24.39,24.39,147500.0,17.0462,17.0532,16.9766,16.9766,147500.0
2009-06-30 15:55:00,24.4,24.43,24.37,24.42,269000.0,16.9836,17.0045,16.9627,16.9975,269000.0
2009-07-01 09:30:00,24.48,24.58,24.39,24.46,87400.0,17.0393,17.1089,16.9766,17.0254,87400.0
2009-07-01 09:35:00,24.44,24.52,24.35,24.36,65100.0,17.0114,17.0671,16.9488,16.9558,65100.0
2009-07-01 09:40:00,24.36,24.49,24.35,24.4,40300.0,16.9558,17.0462,16.9488,16.9836,40300.0
2009-07-01 09:45:00,24.4,24.41,24.3,24.36,43800.0,16.9836,16.9906,16.914,16.9558,43800.0
2009-07-01 09:50:00,24.38,24.44,24.3,24.33,34500.0,16.9697,17.0114,16.914,16.9349,34500.0
2009-07-01 09:55:00,24.33,24.36,24.3,24.3,51100.0,16.9349,16.9558,16.914,16.914,51100.0
2009-07-01 10:00:00,24.3,24.31,24.19,24.21,61500.0,16.914,16.921,16.8374,16.8513,61500.0
2009-07-01 10:05:00,24.21,24.24,24.19,24.2,45600.0,16.8513,16.8722,16.8374,16.8444,45600.0
2009-07-01 10:10:00,24.2,24.34,24.17,24.29,84000.0,16.8444,16.9418,16.8235,16.907,84000.0
2009-07-01 10:15:00,24.3,24.5,24.3,24.39,80500.0,16.914,17.0532,16.914,16.9766,80500.0
2009-07-01 10:20:00,24.39,24.47,24.39,24.44,34500.0,16.9766,17.0323,16.9766,17.0114,34500.0
2009-07-01 10:25:00,24.44,24.61,24.4,24.6,88800.0,17.0114,17.1298,16.9836,17.1228,88800.0
2009-07-01 10:30:00,24.61,24.71,24.61,24.68,113400.0,17.1298,17.1994,17.1298,17.1785,113400.0
2009-07-01 10:35:00,24.69,24.69,24.61,24.66,67300.0,17.1855,17.1855,17.1298,17.1646,67300.0
2009-07-01 10:40:00,24.67,24.73,24.66,24.73,57200.0,17.1715,17.2133,17.1646,17.2133,57200.0
2009-07-01 10:45:00,24.73,24.75,24.67,24.72,82200.0,17.2133,17.2272,17.1715,17.2063,82200.0
2009-07-01 10:50:00,24.71,24.75,24.68,24.69,47900.0,17.1994,17.2272,17.1785,17.1855,47900.0
2009-07-01 10:55:00,24.69,24.79,24.67,24.72,125300.0,17.1855,17.2551,17.1715,17.2063,125300.0
2009-07-01 11:00:00,24.72,24.72,24.68,24.7,92000.0,17.2063,17.2063,17.1785,17.1924,92000.0
2009-07-01 11:05:00,24.69,24.73,24.66,24.73,36000.0,17.1855,17.2133,17.1646,17.2133,36000.0
2009-07-01 11:10:00,24.73,24.77,24.7,24.76,39600.0,17.2133,17.2411,17.1924,17.2342,39600.0
2009-07-01 11:15:00,24.77,24.8,24.75,24.78,60000.0,17.2411,17.262,17.2272,17.2481,60000.0
2009-07-01 11:20:00,24.79,24.85,24.78,24.85,63300.0,17.2551,17.2968,17.2481,17.2968,63300.0
2009-07-01 11:25:00,24.85,24.86,24.82,24.84,49400.0,17.2968,17.3038,17.2759,17.2899,49400.0
2009-07-01 11:30:00,24.84,24.89,24.83,24.88,54300.0,17.2899,17.3247,17.2829,17.3177,54300.0
2009-07-01 11:35:00,24.88,24.91,24.87,24.91,32500.0,17.3177,17.3386,17.3107,17.3386,32500.0
2009-07-01 11:40:00,24.91,24.92,24.88,24.91,44500.0,17.3386,17.3455,17.3177,17.3386,44500.0
2009-07-01 11:45:00,24.91,24.92,24.85,24.89,62400.0,17.3386,17.3455,17.2968,17.3247,62400.0
2009-07-01 11:50:00,24.9,24.96,24.89,24.96,40800.0,17.3316,17.3734,17.3247,17.3734,40800.0
2009-07-01 11:55:00,24.95,25.03,24.95,24.98,111800.0,17.3664,17.4221,17.3664,17.3873,111800.0
2009-07-01 12:00:00,24.98,25.02,24.95,25.01,100600.0,17.3873,17.4151,17.3664,17.4082,100600.0
2009-07-01 12:05:00,25.01,25.02,24.98,24.98,37600.0,17.4082,17.4151,17.3873,17.3873,37600.0
2009-07-01 12:10:00,24.98,25.0,24.96,25.0,84500.0,17.3873,17.4012,17.3734,17.4012,84500.0
2009-07-01 12:15:00,25.0,25.04,24.99,25.04,41300.0,17.4012,17.4291,17.3943,17.4291,41300.0
2009-07-01 12:20:00,25.04,25.06,25.0,25.05,50300.0,17.4291,17.443,17.4012,17.436,50300.0
2009-07-01 12:25:00,25.06,25.08,25.04,25.04,36100.0,17.443,17.4569,17.4291,17.4291,36100.0
2009-07-01 12:30:00,25.03,25.03,24.98,25.0,46000.0,17.4221,17.4221,17.3873,17.4012,46000.0
2009-07-01 12:35:00,25.0,25.07,25.0,25.06,31400.0,17.4012,17.45,17.4012,17.443,31400.0
2009-07-01 12:40:00,25.06,25.09,25.05,25.08,14400.0,17.443,17.4639,17.436,17.4569,14400.0
2009-07-01 12:45:00,25.08,25.08,25.06,25.06,22400.0,17.4569,17.4569,17.443,17.443,22400.0
2009-07-01 12:50:00,25.06,25.07,24.99,25.0,29200.0,17.443,17.45,17.3943,17.4012,29200.0
2009-07-01 12:55:00,25.0,25.01,24.99,25.01,57600.0,17.4012,17.4082,17.3943,17.4082,57600.0
2009-07-01 13:00:00,25.0,25.03,25.0,25.03,21900.0,17.4012,17.4221,17.4012,17.4221,21900.0
2009-07-01 13:05:00,25.03,25.08,25.02,25.07,74100.0,17.4221,17.4569,17.4151,17.45,74100.0
2009-07-01 13:10:00,25.08,25.16,25.07,25.13,79500.0,17.4569,17.5126,17.45,17.4917,79500.0
2009-07-01 13:15:00,25.12,25.13,25.08,25.11,38100.0,17.4848,17.4917,17.4569,17.4778,38100.0
2009-07-01 13:20:00,25.12,25.16,25.11,25.16,35200.0,17.4848,17.5126,17.4778,17.5126,35200.0
2009-07-01 13:25:00,25.16,25.21,25.14,25.19,120300.0,17.5126,17.5474,17.4987,17.5335,120300.0
2009-07-01 13:30:00,25.19,25.19,25.14,25.15,32300.0,17.5335,17.5335,17.4987,17.5056,32300.0
2009-07-01 13:35:00,25.14,25.15,25.11,25.11,40500.0,17.4987,17.5056,17.4778,17.4778,40500.0
2009-07-01 13:40:00,25.11,25.12,25.06,25.06,68200.0,17.4778,17.4848,17.443,17.443,68200.0
2009-07-01 13:45:00,25.07,25.07,25.02,25.05,71500.0,17.45,17.45,17.4151,17.436,71500.0
2009-07-01 13:50:00,25.04,25.05,25.03,25.04,27900.0,17.4291,17.436,17.4221,17.4291,27900.0
2009-07-01 13:55:00,25.03,25.07,25.03,25.07,28400.0,17.4221,17.45,17.4221,17.45,28400.0
2009-07-01 14:00:00,25.07,25.07,25.02,25.04,36500.0,17.45,17.45,17.4151,17.4291,36500.0
2009-07-01 14:05:00,25.05,25.09,25.05,25.06,40300.0,17.436,17.4639,17.436,17.443,40300.0
2009-07-01 14:10:00,25.06,25.07,25.04,25.05,21300.0,17.443,17.45,17.4291,17.436,21300.0
2009-07-01 14:15:00,25.05,25.08,25.05,25.08,19200.0,17.436,17.4569,17.436,17.4569,19200.0
2009-07-01 14:20:00,25.09,25.11,25.07,25.08,29400.0,17.4639,17.4778,17.45,17.4569,29400.0
2009-07-01 14:25:00,25.09,25.1,25.08,25.09,8400.0,17.4639,17.4708,17.4569,17.4639,8400.0
2009-07-01 14:30:00,25.1,25.1,25.03,25.05,29000.0,17.4708,17.4708,17.4221,17.436,29000.0
2009-07-01 14:35:00,25.05,25.07,25.01,25.02,44000.0,17.436,17.45,17.4082,17.4151,44000.0
2009-07-01 14:40:00,25.03,25.04,25.0,25.03,29600.0,17.4221,17.4291,17.4012,17.4221,29600.0
2009-07-01 14:45:00,25.03,25.03,25.0,25.01,25800.0,17.4221,17.4221,17.4012,17.4082,25800.0
2009-07-01 14:50:00,25.02,25.14,25.01,25.13,234800.0,17.4151,17.4987,17.4082,17.4917,234800.0
2009-07-01 14:55:00,25.12,25.19,25.11,25.19,110600.0,17.4848,17.5335,17.4778,17.5335,110600.0
2009-07-01 15:00:00,25.19,25.2,25.1,25.11,73300.0,17.5335,17.5404,17.4708,17.4778,73300.0
2009-07-01 15:05:00,25.11,25.18,25.11,25.15,59100.0,17.4778,17.5265,17.4778,17.5056,59100.0
2009-07-01 15:10:00,25.15,25.15,25.09,25.1,45500.0,17.5056,17.5056,17.4639,17.4708,45500.0
2009-07-01 15:15:00,25.11,25.12,25.09,25.09,33400.0,17.4778,17.4848,17.4639,17.4639,33400.0
2009-07-01 15:20:00,25.1,25.15,25.09,25.11,49700.0,17.4708,17.5056,17.4639,17.4778,49700.0
2009-07-01 15:25:00,25.1,25.11,25.07,25.07,61900.0,17.4708,17.4778,17.45,17.45,61900.0
2009-07-01 15:30:00,25.07,25.08,25.02,25.02,70200.0,17.45,17.4569,17.4151,17.4151,70200.0
2009-07-01 15:35:00,25.03,25.09,25.02,25.09,114200.0,17.4221,17.4639,17.4151,17.4639,114200.0
2009-07-01 15:40:00,25.09,25.16,25.09,25.15,163800.0,17.4639,17.5126,17.4639,17.5056,163800.0
2009-07-01 15:45:00,25.15,25.16,25.13,25.14,138400.0,17.5056,17.5126,17.4917,17.4987,138400.0
2009-07-01 15:50:00,25.14,25.19,25.12,25.13,209500.0,17.4987,17.5335,17.4848,17.4917,209500.0
2009-07-01 15:55:00,25.12,25.15,25.01,25.05,472800.0,17.4848,17.5056,17.4082,17.436,472800.0
2009-07-02 09:30:00,24.72,24.87,24.69,24.81,79300.0,17.2063,17.3107,17.1855,17.269,79300.0
2009-07-02 09:35:00,24.8,24.8,24.62,24.63,39100.0,17.262,17.262,17.1367,17.1437,39100.0
2009-07-02 09:40:00,24.63,24.72,24.62,24.66,50100.0,17.1437,17.2063,17.1367,17.1646,50100.0
2009-07-02 09:45:00,24.66,24.74,24.64,24.73,158100.0,17.1646,17.2203,17.1506,17.2133,158100.0
2009-07-02 09:50:00,24.73,24.74,24.7,24.73,77900.0,17.2133,17.2203,17.1924,17.2133,77900.0
2009-07-02 09:55:00,24.74,24.75,24.72,24.73,54600.0,17.2203,17.2272,17.2063,17.2133,54600.0
2009-07-02 10:00:00,24.73,24.83,24.71,24.72,79200.0,17.2133,17.2829,17.1994,17.2063,79200.0
2009-07-02 10:05:00,24.73,24.73,24.63,24.68,76600.0,17.2133,17.2133,17.1437,17.1785,76600.0
2009-07-02 10:10:00,24.68,24.71,24.63,24.64,59700.0,17.1785,17.1994,17.1437,17.1506,59700.0
2009-07-02 10:15:00,24.64,24.67,24.63,24.64,62500.0,17.1506,17.1715,17.1437,17.1506,62500.0
2009-07-02 10:20:00,24.63,24.65,24.54,24.58,52000.0,17.1437,17.1576,17.081,17.1089,52000.0
2009-07-02 10:25:00,24.57,24.61,24.57,24.57,30900.0,17.1019,17.1298,17.1019,17.1019,30900.0
2009-07-02 10:30:00,24.56,24.62,24.53,24.62,56400.0,17.095,17.1367,17.0741,17.1367,56400.0
2009-07-02 10:35:00,24.61,24.62,24.59,24.6,28900.0,17.1298,17.1367,17.1158,17.1228,28900.0
2009-07-02 10:40:00,24.6,24.61,24.59,24.61,56400.0,17.1228,17.1298,17.1158,17.1298,56400.0
2009-07-02 10:45:00,24.6,24.63,24.58,24.6,38500.0,17.1228,17.1437,17.1089,17.1228,38500.0
2009-07-02 10:50:00,24.61,24.63,24.59,24.62,29300.0,17.1298,17.1437,17.1158,17.1367,29300.0
2009-07-02 10:55:00,24.62,24.62,24.6,24.6,8100.0,17.1367,17.1367,17.1228,17.1228,8100.0
2009-07-02 11:00:00,24.6,24.61,24.6,24.61,24800.0,17.1228,17.1298,17.1228,17.1298,24800.0
2009-07-02 11:05:00,24.61,24.61,24.56,24.57,40600.0,17.1298,17.1298,17.095,17.1019,40600.0
2009-07-02 11:10:00,24.56,24.57,24.53,24.54,32000.0,17.095,17.1019,17.0741,17.081,32000.0
2009-07-02 11:15:00,24.54,24.54,24.5,24.51,50500.0,17.081,17.081,17.0532,17.0602,50500.0
2009-07-02 11:20:00,24.5,24.51,24.46,24.47,33200.0,17.0532,17.0602,17.0254,17.0323,33200.0
2009-07-02 11:25:00,24.46,24.5,24.46,24.49,39300.0,17.0254,17.0532,17.0254,17.0462,39300.0
2009-07-02 11:30:00,24.5,24.51,24.48,24.49,32000.0,17.0532,17.0602,17.0393,17.0462,32000.0
2009-07-02 11:35:00,24.49,24.5,24.44,24.49,55100.0,17.0462,17.0532,17.0114,17.0462,55100.0
2009-07-02 11:40:00,24.5,24.5,24.45,24.47,32100.0,17.0532,17.0532,17.0184,17.0323,32100.0
2009-07-02 11:45:00,24.44,24.49,24.42,24.49,30700.0,17.0114,17.0462,16.9975,17.0462,30700.0
2009-07-02 11:50:00,24.49,24.49,24.44,24.49,39500.0,17.0462,17.0462,17.0114,17.0462,39500.0
2009-07-02 11:55:00,24.49,24.5,24.48,24.49,38600.0,17.0462,17.0532,17.0393,17.0462,38600.0
2009-07-02 12:00:00,24.49,24.53,24.45,24.51,53400.0,17.0462,17.0741,17.0184,17.0602,53400.0
2009-07-02 12:05:00,24.5,24.51,24.5,24.51,17500.0,17.0532,17.0602,17.0532,17.0602,17500.0
2009-07-02 12:10:00,24.51,24.51,24.5,24.51,21400.0,17.0602,17.0602,17.0532,17.0602,21400.0
2009-07-02 12:15:00,24.51,24.51,24.5,24.5,17400.0,17.0602,17.0602,17.0532,17.0532,17400.0
2009-07-02 12:20:00,24.5,24.51,24.49,24.5,34000.0,17.0532,17.0602,17.0462,17.0532,34000.0
2009-07-02 12:25:00,24.5,24.51,24.49,24.5,20000.0,17.0532,17.0602,17.0462,17.0532,20000.0
2009-07-02 12:30:00,24.5,24.51,24.49,24.5,53200.0,17.0532,17.0602,17.0462,17.0532,53200.0
2009-07-02 12:35:00,24.5,24.51,24.49,24.5,40700.0,17.0532,17.0602,17.0462,17.0532,40700.0
2009-07-02 12:40:00,24.5,24.51,24.49,24.49,18500.0,17.0532,17.0602,17.0462,17.0462,18500.0
2009-07-02 12:45:00,24.49,24.5,24.46,24.46,14400.0,17.0462,17.0532,17.0254,17.0254,14400.0
2009-07-02 12:50:00,24.47,24.47,24.4,24.42,37700.0,17.0323,17.0323,16.9836,16.9975,37700.0
2009-07-02 12:55:00,24.42,24.42,24.36,24.36,19100.0,16.9975,16.9975,16.9558,16.9558,19100.0
2009-07-02 13:00:00,24.37,24.37,24.35,24.36,12900.0,16.9627,16.9627,16.9488,16.9558,12900.0
2009-07-02 13:05:00,24.35,24.37,24.35,24.35,15100.0,16.9488,16.9627,16.9488,16.9488,15100.0
2009-07-02 13:10:00,24.35,24.36,24.34,24.35,28600.0,16.9488,16.9558,16.9418,16.9488,28600.0
2009-07-02 13:15:00,24.35,24.36,24.34,24.35,21200.0,16.9488,16.9558,16.9418,16.9488,21200.0
2009-07-02 13:20:00,24.35,24.36,24.28,24.28,72700.0,16.9488,16.9558,16.9001,16.9001,72700.0
2009-07-02 13:25:00,24.27,24.31,24.27,24.28,27500.0,16.8931,16.921,16.8931,16.9001,27500.0
2009-07-02 13:30:00,24.29,24.31,24.27,24.31,54400.0,16.907,16.921,16.8931,16.921,54400.0
2009-07-02 13:35:00,24.3,24.33,24.3,24.31,37200.0,16.914,16.9349,16.914,16.921,37200.0
2009-07-02 13:40:00,24.32,24.32,24.29,24.3,31800.0,16.9279,16.9279,16.907,16.914,31800.0
2009-07-02 13:45:00,24.3,24.31,24.28,24.3,46000.0,16.914,16.921,16.9001,16.914,46000.0
2009-07-02 13:50:00,24.29,24.31,24.25,24.29,44100.0,16.907,16.921,16.8792,16.907,44100.0
2009-07-02 13:55:00,24.3,24.3,24.27,24.29,12200.0,16.914,16.914,16.8931,16.907,12200.0
2009-07-02 14:00:00,24.28,24.31,24.27,24.3,49000.0,16.9001,16.921,16.8931,16.914,49000.0
2009-07-02 14:05:00,24.29,24.31,24.28,24.3,47300.0,16.907,16.921,16.9001,16.914,47300.0
2009-07-02 14:10:00,24.29,24.31,24.27,24.27,61300.0,16.907,16.921,16.8931,16.8931,61300.0
2009-07-02 14:15:00,24.27,24.27,24.21,24.23,69600.0,16.8931,16.8931,16.8513,16.8653,69600.0
2009-07-02 14:20:00,24.23,24.25,24.21,24.25,46300.0,16.8653,16.8792,16.8513,16.8792,46300.0
2009-07-02 14:25:00,24.25,24.25,24.21,24.24,44300.0,16.8792,16.8792,16.8513,16.8722,44300.0
2009-07-02 14:30:00,24.23,24.24,24.21,24.22,39900.0,16.8653,16.8722,16.8513,16.8583,39900.0
2009-07-02 14:35:00,24.23,24.24,24.21,24.22,56100.0,16.8653,16.8722,16.8513,16.8583,56100.0
2009-07-02 14:40:00,24.22,24.23,24.22,24.22,26800.0,16.8583,16.8653,16.8583,16.8583,26800.0
2009-07-02 14:45:00,24.23,24.24,24.21,24.23,49600.0,16.8653,16.8722,16.8513,16.8653,49600.0
2009-07-02 14:50:00,24.23,24.25,24.22,24.23,39500.0,16.8653,16.8792,16.8583,16.8653,39500.0
2009-07-02 14:55:00,24.24,24.24,24.23,24.24,42100.0,16.8722,16.8722,16.8653,16.8722,42100.0
2009-07-02 15:00:00,24.24,24.26,24.22,24.22,55800.0,16.8722,16.8862,16.8583,16.8583,55800.0
2009-07-02 15:05:00,24.22,24.23,24.21,24.22,39700.0,16.8583,16.8653,16.8513,16.8583,39700.0
2009-07-02 15:10:00,24.22,24.27,24.21,24.26,66300.0,16.8583,16.8931,16.8513,16.8862,66300.0
2009-07-02 15:15:00,24.25,24.26,24.19,24.24,90800.0,16.8792,16.8862,16.8374,16.8722,90800.0
2009-07-02 15:20:00,24.23,24.23,24.11,24.15,126800.0,16.8653,16.8653,16.7817,16.8096,126800.0
2009-07-02 15:25:00,24.15,24.16,24.11,24.12,98200.0,16.8096,16.8165,16.7817,16.7887,98200.0
2009-07-02 15:30:00,24.13,24.13,24.07,24.11,105600.0,16.7957,16.7957,16.7539,16.7817,105600.0
2009-07-02 15:35:00,24.12,24.19,24.09,24.17,101600.0,16.7887,16.8374,16.7678,16.8235,101600.0
2009-07-02 15:40:00,24.17,24.17,24.07,24.12,117000.0,16.8235,16.8235,16.7539,16.7887,117000.0
2009-07-02 15:45:00,24.11,24.16,24.11,24.14,100000.0,16.7817,16.8165,16.7817,16.8026,100000.0
2009-07-02 15:50:00,24.13,24.22,24.12,24.15,162300.0,16.7957,16.8583,16.7887,16.8096,162300.0
2009-07-02 15:55:00,24.15,24.15,24.02,24.1,552300.0,16.8096,16.8096,16.7191,16.7748,552300.0
2009-07-06 09:30:00,24.11,24.55,24.02,24.37,181500.0,16.7817,17.088,16.7191,16.9627,181500.0
2009-07-06 09:35:00,24.37,24.43,24.25,24.26,115800.0,16.9627,17.0045,16.8792,16.8862,115800.0
2009-07-06 09:40:00,24.26,24.35,24.22,24.31,82200.0,16.8862,16.9488,16.8583,16.921,82200.0
2009-07-06 09:45:00,24.31,24.42,24.24,24.36,95000.0,16.921,16.9975,16.8722,16.9558,95000.0
2009-07-06 09:50:00,24.36,24.4,24.28,24.29,67000.0,16.9558,16.9836,16.9001,16.907,67000.0
2009-07-06 09:55:00,24.3,24.37,24.3,24.32,35300.0,16.914,16.9627,16.914,16.9279,35300.0
2009-07-06 10:00:00,24.33,24.49,24.32,24.35,60700.0,16.9349,17.0462,16.9279,16.9488,60700.0
2009-07-06 10:05:00,24.37,24.48,24.36,24.36,68700.0,16.9627,17.0393,16.9558,16.9558,68700.0
2009-07-06 10:10:00,24.36,24.47,24.32,24.47,66500.0,16.9558,17.0323,16.9279,17.0323,66500.0
2009-07-06 10:15:00,24.47,24.5,24.45,24.46,59600.0,17.0323,17.0532,17.0184,17.0254,59600.0
2009-07-06 10:20:00,24.46,24.52,24.45,24.49,93800.0,17.0254,17.0671,17.0184,17.0462,93800.0
2009-07-06 10:25:00,24.48,24.49,24.44,24.45,78400.0,17.0393,17.0462,17.0114,17.0184,78400.0
2009-07-06 10:30:00,24.45,24.49,24.44,24.46,104000.0,17.0184,17.0462,17.0114,17.0254,104000.0
2009-07-06 10:35:00,24.46,24.46,24.44,24.45,58100.0,17.0254,17.0254,17.0114,17.0184,58100.0
2009-07-06 10:40:00,24.46,24.5,24.42,24.47,161900.0,17.0254,17.0532,16.9975,17.0323,161900.0
2009-07-06 10:45:00,24.47,24.55,24.45,24.53,41700.0,17.0323,17.088,17.0184,17.0741,41700.0
2009-07-06 10:50:00,24.54,24.56,24.46,24.49,68100.0,17.081,17.095,17.0254,17.0462,68100.0
2009-07-06 10:55:00,24.47,24.53,24.47,24.5,27500.0,17.0323,17.0741,17.0323,17.0532,27500.0
2009-07-06 11:00:00,24.51,24.53,24.44,24.44,32200.0,17.0602,17.0741,17.0114,17.0114,32200.0
2009-07-06 11:05:00,24.45,24.45,24.36,24.36,53400.0,17.0184,17.0184,16.9558,16.9558,53400.0
2009-07-06 11:10:00,24.36,24.42,24.33,24.39,77600.0,16.9558,16.9975,16.9349,16.9766,77600.0
2009-07-06 11:15:00,24.4,24.4,24.35,24.38,43200.0,16.9836,16.9836,16.9488,16.9697,43200.0
2009-07-06 11:20:00,24.38,24.45,24.37,24.44,51600.0,16.9697,17.0184,16.9627,17.0114,51600.0
2009-07-06 11:25:00,24.43,24.43,24.38,24.39,17900.0,17.0045,17.0045,16.9697,16.9766,17900.0
2009-07-06 11:30:00,24.4,24.46,24.37,24.46,35300.0,16.9836,17.0254,16.9627,17.0254,35300.0
2009-07-06 11:35:00,24.45,24.5,24.43,24.43,70600.0,17.0184,17.0532,17.0045,17.0045,70600.0
2009-07-06 11:40:00,24.43,24.44,24.39,24.41,59500.0,17.0045,17.0114,16.9766,16.9906,59500.0
2009-07-06 11:45:00,24.4,24.46,24.4,24.45,38800.0,16.9836,17.0254,16.9836,17.0184,38800.0
2009-07-06 11:50:00,24.45,24.5,24.45,24.47,24500.0,17.0184,17.0532,17.0184,17.0323,24500.0
2009-07-06 11:55:00,24.47,24.47,24.45,24.45,23800.0,17.0323,17.0323,17.0184,17.0184,23800.0
2009-07-06 12:00:00,24.45,24.46,24.41,24.43,30400.0,17.0184,17.0254,16.9906,17.0045,30400.0
2009-07-06 12:05:00,24.42,24.43,24.39,24.4,26400.0,16.9975,17.0045,16.9766,16.9836,26400.0
2009-07-06 12:10:00,24.39,24.42,24.39,24.42,13800.0,16.9766,16.9975,16.9766,16.9975,13800.0
2009-07-06 12:15:00,24.41,24.47,24.41,24.47,42700.0,16.9906,17.0323,16.9906,17.0323,42700.0
2009-07-06 12:20:00,24.47,24.49,24.42,24.42,29200.0,17.0323,17.0462,16.9975,16.9975,29200.0
2009-07-06 12:25:00,24.42,24.43,24.41,24.42,29300.0,16.9975,17.0045,16.9906,16.9975,29300.0
2009-07-06 12:30:00,24.42,24.45,24.41,24.44,31600.0,16.9975,17.0184,16.9906,17.0114,31600.0
2009-07-06 12:35:00,24.44,24.45,24.42,24.42,12900.0,17.0114,17.0184,16.9975,16.9975,12900.0
2009-07-06 12:40:00,24.42,24.43,24.41,24.41,30200.0,16.9975,17.0045,16.9906,16.9906,30200.0
2009-07-06 12:45:00,24.42,24.43,24.41,24.41,19500.0,16.9975,17.0045,16.9906,16.9906,19500.0
2009-07-06 12:50:00,24.42,24.5,24.41,24.5,18800.0,16.9975,17.0532,16.9906,17.0532,18800.0
2009-07-06 12:55:00,24.49,24.5,24.43,24.44,11500.0,17.0462,17.0532,17.0045,17.0114,11500.0
2009-07-06 13:00:00,24.43,24.48,24.42,24.47,34700.0,17.0045,17.0393,16.9975,17.0323,34700.0
2009-07-06 13:05:00,24.46,24.46,24.42,24.43,78800.0,17.0254,17.0254,16.9975,17.0045,78800.0
2009-07-06 13:10:00,24.43,24.43,24.42,24.43,9700.0,17.0045,17.0045,16.9975,17.0045,9700.0
2009-07-06 13:15:00,24.43,24.56,24.42,24.52,63200.0,17.0045,17.095,16.9975,17.0671,63200.0
2009-07-06 13:20:00,24.52,24.55,24.5,24.55,48700.0,17.0671,17.088,17.0532,17.088,48700.0
2009-07-06 13:25:00,24.55,24.59,24.53,24.54,51300.0,17.088,17.1158,17.0741,17.081,51300.0
2009-07-06 13:30:00,24.54,24.54,24.48,24.49,30000.0,17.081,17.081,17.0393,17.0462,30000.0
2009-07-06 13:35:00,24.48,24.54,24.47,24.54,24500.0,17.0393,17.081,17.0323,17.081,24500.0
2009-07-06 13:40:00,24.54,24.57,24.54,24.55,28800.0,17.081,17.1019,17.081,17.088,28800.0
2009-07-06 13:45:00,24.55,24.55,24.52,24.52,12000.0,17.088,17.088,17.0671,17.0671,12000.0
2009-07-06 13:50:00,24.53,24.56,24.52,24.56,15700.0,17.0741,17.095,17.0671,17.095,15700.0
2009-07-06 13:55:00,24.56,24.56,24.52,24.53,17900.0,17.095,17.095,17.0671,17.0741,17900.0
2009-07-06 14:00:00,24.54,24.56,24.53,24.56,28600.0,17.081,17.095,17.0741,17.095,28600.0
2009-07-06 14:05:00,24.56,24.58,24.56,24.57,30500.0,17.095,17.1089,17.095,17.1019,30500.0
2009-07-06 14:10:00,24.57,24.59,24.55,24.59,25500.0,17.1019,17.1158,17.088,17.1158,25500.0
2009-07-06 14:15:00,24.59,24.66,24.57,24.57,43800.0,17.1158,17.1646,17.1019,17.1019,43800.0
2009-07-06 14:20:00,24.57,24.58,24.52,24.52,27000.0,17.1019,17.1089,17.0671,17.0671,27000.0
2009-07-06 14:25:00,24.52,24.53,24.52,24.52,9600.0,17.0671,17.0741,17.0671,17.0671,9600.0
2009-07-06 14:30:00,24.52,24.55,24.49,24.55,37900.0,17.0671,17.088,17.0462,17.088,37900.0
2009-07-06 14:35:00,24.56,24.57,24.51,24.52,28600.0,17.095,17.1019,17.0602,17.0671,28600.0
2009-07-06 14:40:00,24.51,24.52,24.43,24.46,35400.0,17.0602,17.0671,17.0045,17.0254,35400.0
2009-07-06 14:45:00,24.45,24.56,24.44,24.51,75700.0,17.0184,17.095,17.0114,17.0602,75700.0
2009-07-06 14:50:00,24.51,24.51,24.45,24.49,75400.0,17.0602,17.0602,17.0184,17.0462,75400.0
2009-07-06 14:55:00,24.48,24.52,24.47,24.51,86200.0,17.0393,17.0671,17.0323,17.0602,86200.0
2009-07-06 15:00:00,24.5,24.6,24.5,24.57,50700.0,17.0532,17.1228,17.0532,17.1019,50700.0
2009-07-06 15:05:00,24.56,24.56,24.51,24.51,42900.0,17.095,17.095,17.0602,17.0602,42900.0
2009-07-06 15:10:00,24.51,24.54,24.46,24.51,110300.0,17.0602,17.081,17.0254,17.0602,110300.0
2009-07-06 15:15:00,24.52,24.55,24.5,24.51,30200.0,17.0671,17.088,17.0532,17.0602,30200.0
2009-07-06 15:20:00,24.5,24.53,24.49,24.52,47200.0,17.0532,17.0741,17.0462,17.0671,47200.0
2009-07-06 15:25:00,24.52,24.53,24.49,24.51,92800.0,17.0671,17.0741,17.0462,17.0602,92800.0
2009-07-06 15:30:00,24.52,24.52,24.42,24.42,128200.0,17.0671,17.0671,16.9975,16.9975,128200.0
2009-07-06 15:35:00,24.44,24.49,24.43,24.45,114500.0,17.0114,17.0462,17.0045,17.0184,114500.0
2009-07-06 15:40:00,24.46,24.52,24.44,24.51,159000.0,17.0254,17.0671,17.0114,17.0602,159000.0
2009-07-06 15:45:00,24.52,24.62,24.51,24.53,135800.0,17.0671,17.1367,17.0602,17.0741,135800.0
2009-07-06 15:50:00,24.54,24.63,24.53,24.6,149700.0,17.081,17.1437,17.0741,17.1228,149700.0
2009-07-06 15:55:00,24.61,24.71,24.6,24.7,495300.0,17.1298,17.1994,17.1228,17.1924,495300.0
2009-07-07 09:30:00,24.71,24.72,24.39,24.39,66800.0,17.1994,17.2063,16.9766,16.9766,66800.0
2009-07-07 09:35:00,24.39,24.47,24.37,24.41,46500.0,16.9766,17.0323,16.9627,16.9906,46500.0
2009-07-07 09:40:00,24.4,24.44,24.36,24.37,52400.0,16.9836,17.0114,16.9558,16.9627,52400.0
2009-07-07 09:45:00,24.36,24.47,24.36,24.38,30600.0,16.9558,17.0323,16.9558,16.9697,30600.0
2009-07-07 09:50:00,24.39,24.54,24.39,24.5,74500.0,16.9766,17.081,16.9766,17.0532,74500.0
2009-07-07 09:55:00,24.49,24.56,24.44,24.53,48600.0,17.0462,17.095,17.0114,17.0741,48600.0
2009-07-07 10:00:00,24.52,24.52,24.44,24.51,46500.0,17.0671,17.0671,17.0114,17.0602,46500.0
2009-07-07 10:05:00,24.5,24.52,24.47,24.51,43000.0,17.0532,17.0671,17.0323,17.0602,43000.0
2009-07-07 10:10:00,24.51,24.52,24.46,24.52,33700.0,17.0602,17.0671,17.0254,17.0671,33700.0
2009-07-07 10:15:00,24.52,24.54,24.49,24.51,27300.0,17.0671,17.081,17.0462,17.0602,27300.0
2009-07-07 10:20:00,24.52,24.57,24.52,24.54,18300.0,17.0671,17.1019,17.0671,17.081,18300.0
2009-07-07 10:25:00,24.54,24.59,24.53,24.55,12800.0,17.081,17.1158,17.0741,17.088,12800.0
2009-07-07 10:30:00,24.56,24.56,24.5,24.51,18000.0,17.095,17.095,17.0532,17.0602,18000.0
2009-07-07 10:35:00,24.51,24.53,24.46,24.5,43400.0,17.0602,17.0741,17.0254,17.0532,43400.0
2009-07-07 10:40:00,24.51,24.53,24.5,24.5,14000.0,17.0602,17.0741,17.0532,17.0532,14000.0
2009-07-07 10:45:00,24.5,24.51,24.45,24.46,32600.0,17.0532,17.0602,17.0184,17.0254,32600.0
2009-07-07 10:50:00,24.46,24.48,24.43,24.48,24200.0,17.0254,17.0393,17.0045,17.0393,24200.0
2009-07-07 10:55:00,24.48,24.49,24.4,24.41,27200.0,17.0393,17.0462,16.9836,16.9906,27200.0
2009-07-07 11:00:00,24.41,24.42,24.39,24.39,34400.0,16.9906,16.9975,16.9766,16.9766,34400.0
2009-07-07 11:05:00,24.4,24.46,24.39,24.45,26200.0,16.9836,17.0254,16.9766,17.0184,26200.0
2009-07-07 11:10:00,24.46,24.47,24.44,24.47,10400.0,17.0254,17.0323,17.0114,17.0323,10400.0
2009-07-07 11:15:00,24.47,24.47,24.38,24.38,35300.0,17.0323,17.0323,16.9697,16.9697,35300.0
2009-07-07 11:20:00,24.39,24.4,24.37,24.38,33500.0,16.9766,16.9836,16.9627,16.9697,33500.0
2009-07-07 11:25:00,24.38,24.38,24.28,24.28,93300.0,16.9697,16.9697,16.9001,16.9001,93300.0
2009-07-07 11:30:00,24.29,24.29,24.26,24.26,22600.0,16.907,16.907,16.8862,16.8862,22600.0
2009-07-07 11:35:00,24.26,24.29,24.25,24.28,23100.0,16.8862,16.907,16.8792,16.9001,23100.0
2009-07-07 11:40:00,24.28,24.28,24.24,24.25,13600.0,16.9001,16.9001,16.8722,16.8792,13600.0
2009-07-07 11:45:00,24.26,24.27,24.25,24.26,27600.0,16.8862,16.8931,16.8792,16.8862,27600.0
2009-07-07 11:50:00,24.27,24.32,24.27,24.29,38100.0,16.8931,16.9279,16.8931,16.907,38100.0
2009-07-07 11:55:00,24.3,24.32,24.28,24.29,16800.0,16.914,16.9279,16.9001,16.907,16800.0
2009-07-07 12:00:00,24.29,24.3,24.27,24.29,45500.0,16.907,16.914,16.8931,16.907,45500.0
2009-07-07 12:05:00,24.29,24.31,24.28,24.3,51100.0,16.907,16.921,16.9001,16.914,51100.0
2009-07-07 12:10:00,24.3,24.32,24.29,24.3,18000.0,16.914,16.9279,16.907,16.914,18000.0
2009-07-07 12:15:00,24.3,24.34,24.3,24.33,68200.0,16.914,16.9418,16.914,16.9349,68200.0
2009-07-07 12:20:00,24.34,24.34,24.28,24.3,40200.0,16.9418,16.9418,16.9001,16.914,40200.0
2009-07-07 12:25:00,24.29,24.29,24.25,24.28,29400.0,16.907,16.907,16.8792,16.9001,29400.0
2009-07-07 12:30:00,24.28,24.32,24.28,24.31,15600.0,16.9001,16.9279,16.9001,16.921,15600.0
2009-07-07 12:35:00,24.31,24.32,24.28,24.28,11500.0,16.921,16.9279,16.9001,16.9001,11500.0
2009-07-07 12:40:00,24.29,24.33,24.28,24.32,18800.0,16.907,16.9349,16.9001,16.9279,18800.0
2009-07-07 12:45:00,24.32,24.36,24.32,24.36,8900.0,16.9279,16.9558,16.9279,16.9558,8900.0
2009-07-07 12:50:00,24.35,24.36,24.3,24.3,15500.0,16.9488,16.9558,16.914,16.914,15500.0
2009-07-07 12:55:00,24.3,24.3,24.26,24.3,17800.0,16.914,16.914,16.8862,16.914,17800.0
2009-07-07 13:00:00,24.31,24.31,24.26,24.26,18900.0,16.921,16.921,16.8862,16.8862,18900.0
2009-07-07 13:05:00,24.26,24.31,24.25,24.31,28200.0,16.8862,16.921,16.8792,16.921,28200.0
2009-07-07 13:10:00,24.31,24.38,24.3,24.37,19800.0,16.921,16.9697,16.914,16.9627,19800.0
2009-07-07 13:15:00,24.38,24.38,24.31,24.31,12800.0,16.9697,16.9697,16.921,16.921,12800.0
2009-07-07 13:20:00,24.31,24.35,24.28,24.28,35100.0,16.921,16.9488,16.9001,16.9001,35100.0
2009-07-07 13:25:00,24.27,24.37,24.26,24.34,63900.0,16.8931,16.9627,16.8862,16.9418,63900.0
2009-07-07 13:30:00,24.34,24.45,24.33,24.34,58400.0,16.9418,17.0184,16.9349,16.9418,58400.0
2009-07-07 13:35:00,24.34,24.34,24.31,24.34,16600.0,16.9418,16.9418,16.921,16.9418,16600.0
2009-07-07 13:40:00,24.35,24.35,24.29,24.31,36800.0,16.9488,16.9488,16.907,16.921,36800.0
2009-07-07 13:45:00,24.3,24.32,24.27,24.27,75900.0,16.914,16.9279,16.8931,16.8931,75900.0
2009-07-07 13:50:00,24.26,24.28,24.24,24.24,35600.0,16.8862,16.9001,16.8722,16.8722,35600.0
2009-07-07 13:55:00,24.24,24.31,24.23,24.3,31900.0,16.8722,16.921,16.8653,16.914,31900.0
2009-07-07 14:00:00,24.3,24.3,24.24,24.26,18400.0,16.914,16.914,16.8722,16.8862,18400.0
2009-07-07 14:05:00,24.25,24.26,24.16,24.17,104500.0,16.8792,16.8862,16.8165,16.8235,104500.0
2009-07-07 14:10:00,24.17,24.28,24.17,24.27,24700.0,16.8235,16.9001,16.8235,16.8931,24700.0
2009-07-07 14:15:00,24.26,24.26,24.2,24.23,30100.0,16.8862,16.8862,16.8444,16.8653,30100.0
2009-07-07 14:20:00,24.23,24.26,24.22,24.24,26900.0,16.8653,16.8862,16.8583,16.8722,26900.0
2009-07-07 14:25:00,24.24,24.25,24.2,24.22,21400.0,16.8722,16.8792,16.8444,16.8583,21400.0
2009-07-07 14:30:00,24.22,24.23,24.18,24.19,15300.0,16.8583,16.8653,16.8305,16.8374,15300.0
2009-07-07 14:35:00,24.19,24.23,24.18,24.23,15200.0,16.8374,16.8653,16.8305,16.8653,15200.0
2009-07-07 14:40:00,24.23,24.23,24.21,24.21,12300.0,16.8653,16.8653,16.8513,16.8513,12300.0
2009-07-07 14:45:00,24.21,24.22,24.15,24.15,39800.0,16.8513,16.8583,16.8096,16.8096,39800.0
2009-07-07 14:50:00,24.15,24.16,24.03,24.09,76900.0,16.8096,16.8165,16.7261,16.7678,76900.0
2009-07-07 14:55:00,24.09,24.11,24.05,24.07,49700.0,16.7678,16.7817,16.74,16.7539,49700.0
2009-07-07 15:00:00,24.07,24.07,23.96,23.96,66200.0,16.7539,16.7539,16.6773,16.6773,66200.0
2009-07-07 15:05:00,23.97,24.0,23.93,23.96,70300.0,16.6843,16.7052,16.6565,16.6773,70300.0
2009-07-07 15:10:00,23.96,23.97,23.93,23.94,78800.0,16.6773,16.6843,16.6565,16.6634,78800.0
2009-07-07 15:15:00,23.94,23.99,23.92,23.94,120300.0,16.6634,16.6982,16.6495,16.6634,120300.0
2009-07-07 15:20:00,23.94,23.94,23.85,23.89,120000.0,16.6634,16.6634,16.6008,16.6286,120000.0
2009-07-07 15:25:00,23.88,23.99,23.88,23.96,125000.0,16.6217,16.6982,16.6217,16.6773,125000.0
2009-07-07 15:30:00,23.95,24.01,23.91,23.94,124400.0,16.6704,16.7121,16.6425,16.6634,124400.0
2009-07-07 15:35:00,23.94,23.95,23.9,23.9,59800.0,16.6634,16.6704,16.6356,16.6356,59800.0
2009-07-07 15:40:00,23.91,23.94,23.86,23.94,124200.0,16.6425,16.6634,16.6077,16.6634,124200.0
2009-07-07 15:45:00,23.94,23.97,23.86,23.88,126800.0,16.6634,16.6843,16.6077,16.6217,126800.0
2009-07-07 15:50:00,23.87,23.92,23.85,23.91,182300.0,16.6147,16.6495,16.6008,16.6425,182300.0
2009-07-07 15:55:00,23.92,23.94,23.84,23.85,469000.0,16.6495,16.6634,16.5938,16.6008,469000.0
2009-07-08 09:30:00,23.85,24.07,23.81,23.83,65600.0,16.6008,16.7539,16.5729,16.5868,65600.0
2009-07-08 09:35:00,23.83,23.86,23.8,23.82,47600.0,16.5868,16.6077,16.566,16.5799,47600.0
2009-07-08 09:40:00,23.81,23.94,23.81,23.91,50800.0,16.5729,16.6634,16.5729,16.6425,50800.0
2009-07-08 09:45:00,23.91,23.93,23.83,23.9,113600.0,16.6425,16.6565,16.5868,16.6356,113600.0
2009-07-08 09:50:00,23.89,23.97,23.87,23.94,49100.0,16.6286,16.6843,16.6147,16.6634,49100.0
2009-07-08 09:55:00,23.94,23.98,23.87,23.89,53700.0,16.6634,16.6913,16.6147,16.6286,53700.0
2009-07-08 10:00:00,23.89,23.91,23.86,23.88,59500.0,16.6286,16.6425,16.6077,16.6217,59500.0
2009-07-08 10:05:00,23.88,23.9,23.83,23.86,66600.0,16.6217,16.6356,16.5868,16.6077,66600.0
2009-07-08 10:10:00,23.85,23.88,23.83,23.84,38600.0,16.6008,16.6217,16.5868,16.5938,38600.0
2009-07-08 10:15:00,23.85,23.85,23.82,23.83,61400.0,16.6008,16.6008,16.5799,16.5868,61400.0
2009-07-08 10:20:00,23.83,23.85,23.78,23.8,142100.0,16.5868,16.6008,16.552,16.566,142100.0
2009-07-08 10:25:00,23.8,23.83,23.76,23.82,28900.0,16.566,16.5868,16.5381,16.5799,28900.0
2009-07-08 10:30:00,23.83,23.85,23.77,23.84,77600.0,16.5868,16.6008,16.5451,16.5938,77600.0
2009-07-08 10:35:00,23.84,23.85,23.8,23.85,82800.0,16.5938,16.6008,16.566,16.6008,82800.0
2009-07-08 10:40:00,23.82,23.87,23.8,23.87,60500.0,16.5799,16.6147,16.566,16.6147,60500.0
2009-07-08 10:45:00,23.86,23.93,23.86,23.89,31200.0,16.6077,16.6565,16.6077,16.6286,31200.0
2009-07-08 10:50:00,23.89,23.92,23.85,23.86,32000.0,16.6286,16.6495,16.6008,16.6077,32000.0
2009-07-08 10:55:00,23.85,23.88,23.82,23.82,27700.0,16.6008,16.6217,16.5799,16.5799,27700.0
2009-07-08 11:00:00,23.82,23.92,23.8,23.9,53500.0,16.5799,16.6495,16.566,16.6356,53500.0
2009-07-08 11:05:00,23.89,23.9,23.79,23.79,43100.0,16.6286,16.6356,16.559,16.559,43100.0
2009-07-08 11:10:00,23.79,23.79,23.76,23.76,50900.0,16.559,16.559,16.5381,16.5381,50900.0
2009-07-08 11:15:00,23.76,23.76,23.63,23.66,141600.0,16.5381,16.5381,16.4476,16.4685,141600.0
2009-07-08 11:20:00,23.65,23.66,23.48,23.56,139400.0,16.4616,16.4685,16.3432,16.3989,139400.0
2009-07-08 11:25:00,23.56,23.6,23.54,23.54,34200.0,16.3989,16.4268,16.385,16.385,34200.0
2009-07-08 11:30:00,23.54,23.61,23.53,23.59,82500.0,16.385,16.4337,16.378,16.4198,82500.0
2009-07-08 11:35:00,23.59,23.63,23.57,23.57,143300.0,16.4198,16.4476,16.4059,16.4059,143300.0
2009-07-08 11:40:00,23.57,23.62,23.56,23.61,34000.0,16.4059,16.4407,16.3989,16.4337,34000.0
2009-07-08 11:45:00,23.61,23.65,23.61,23.65,12300.0,16.4337,16.4616,16.4337,16.4616,12300.0
2009-07-08 11:50:00,23.64,23.66,23.61,23.62,102300.0,16.4546,16.4685,16.4337,16.4407,102300.0
2009-07-08 11:55:00,23.63,23.65,23.59,23.62,66300.0,16.4476,16.4616,16.4198,16.4407,66300.0
2009-07-08 12:00:00,23.61,23.65,23.6,23.64,57300.0,16.4337,16.4616,16.4268,16.4546,57300.0
2009-07-08 12:05:00,23.63,23.67,23.63,23.67,39800.0,16.4476,16.4755,16.4476,16.4755,39800.0
2009-07-08 12:10:00,23.66,23.7,23.66,23.69,47500.0,16.4685,16.4964,16.4685,16.4894,47500.0
2009-07-08 12:15:00,23.68,23.69,23.56,23.57,82700.0,16.4824,16.4894,16.3989,16.4059,82700.0
2009-07-08 12:20:00,23.57,23.58,23.44,23.46,94300.0,16.4059,16.4128,16.3154,16.3293,94300.0
2009-07-08 12:25:00,23.45,23.45,23.4,23.45,97600.0,16.3224,16.3224,16.2875,16.3224,97600.0
2009-07-08 12:30:00,23.46,23.54,23.46,23.53,35000.0,16.3293,16.385,16.3293,16.378,35000.0
2009-07-08 12:35:00,23.53,23.54,23.42,23.46,86000.0,16.378,16.385,16.3015,16.3293,86000.0
2009-07-08 12:40:00,23.46,23.52,23.43,23.52,38200.0,16.3293,16.3711,16.3084,16.3711,38200.0
2009-07-08 12:45:00,23.52,23.54,23.51,23.51,33900.0,16.3711,16.385,16.3641,16.3641,33900.0
2009-07-08 12:50:00,23.51,23.55,23.48,23.48,45500.0,16.3641,16.392,16.3432,16.3432,45500.0
2009-07-08 12:55:00,23.49,23.51,23.4,23.41,33300.0,16.3502,16.3641,16.2875,16.2945,33300.0
2009-07-08 13:00:00,23.41,23.54,23.41,23.54,61800.0,16.2945,16.385,16.2945,16.385,61800.0
2009-07-08 13:05:00,23.53,23.63,23.53,23.59,74700.0,16.378,16.4476,16.378,16.4198,74700.0
2009-07-08 13:10:00,23.59,23.62,23.53,23.55,57400.0,16.4198,16.4407,16.378,16.392,57400.0
2009-07-08 13:15:00,23.56,23.57,23.51,23.51,43800.0,16.3989,16.4059,16.3641,16.3641,43800.0
2009-07-08 13:20:00,23.51,23.52,23.45,23.48,39700.0,16.3641,16.3711,16.3224,16.3432,39700.0
2009-07-08 13:25:00,23.48,23.6,23.48,23.56,45800.0,16.3432,16.4268,16.3432,16.3989,45800.0
2009-07-08 13:30:00,23.55,23.58,23.53,23.53,71000.0,16.392,16.4128,16.378,16.378,71000.0
2009-07-08 13:35:00,23.53,23.56,23.48,23.49,85700.0,16.378,16.3989,16.3432,16.3502,85700.0
2009-07-08 13:40:00,23.49,23.51,23.48,23.5,48100.0,16.3502,16.3641,16.3432,16.3572,48100.0
2009-07-08 13:45:00,23.5,23.5,23.43,23.45,35300.0,16.3572,16.3572,16.3084,16.3224,35300.0
2009-07-08 13:50:00,23.44,23.44,23.34,23.38,35000.0,16.3154,16.3154,16.2458,16.2736,35000.0
2009-07-08 13:55:00,23.38,23.39,23.35,23.35,14500.0,16.2736,16.2806,16.2527,16.2527,14500.0
2009-07-08 14:00:00,23.36,23.38,23.34,23.36,26600.0,16.2597,16.2736,16.2458,16.2597,26600.0
2009-07-08 14:05:00,23.36,23.36,23.2,23.25,70000.0,16.2597,16.2597,16.1483,16.1831,70000.0
2009-07-08 14:10:00,23.25,23.26,23.11,23.16,129400.0,16.1831,16.1901,16.0857,16.1205,129400.0
2009-07-08 14:15:00,23.17,23.19,23.1,23.15,84300.0,16.1275,16.1414,16.0787,16.1135,84300.0
2009-07-08 14:20:00,23.16,23.23,23.15,23.18,79400.0,16.1205,16.1692,16.1135,16.1344,79400.0
2009-07-08 14:25:00,23.18,23.19,23.08,23.15,84100.0,16.1344,16.1414,16.0648,16.1135,84100.0
2009-07-08 14:30:00,23.15,23.17,23.08,23.08,75500.0,16.1135,16.1275,16.0648,16.0648,75500.0
2009-07-08 14:35:00,23.08,23.21,23.08,23.19,61500.0,16.0648,16.1553,16.0648,16.1414,61500.0
2009-07-08 14:40:00,23.18,23.21,23.16,23.17,26000.0,16.1344,16.1553,16.1205,16.1275,26000.0
2009-07-08 14:45:00,23.16,23.16,23.03,23.03,111400.0,16.1205,16.1205,16.03,16.03,111400.0
2009-07-08 14:50:00,23.03,23.23,23.02,23.18,112700.0,16.03,16.1692,16.023,16.1344,112700.0
2009-07-08 14:55:00,23.19,23.21,23.14,23.19,63000.0,16.1414,16.1553,16.1066,16.1414,63000.0
2009-07-08 15:00:00,23.2,23.33,23.17,23.27,136000.0,16.1483,16.2388,16.1275,16.1971,136000.0
2009-07-08 15:05:00,23.27,23.37,23.27,23.27,72200.0,16.1971,16.2667,16.1971,16.1971,72200.0
2009-07-08 15:10:00,23.27,23.3,23.21,23.28,96600.0,16.1971,16.2179,16.1553,16.204,96600.0
2009-07-08 15:15:00,23.27,23.36,23.24,23.29,57700.0,16.1971,16.2597,16.1762,16.211,57700.0
2009-07-08 15:20:00,23.29,23.34,23.22,23.23,70600.0,16.211,16.2458,16.1623,16.1692,70600.0
2009-07-08 15:25:00,23.23,23.23,23.06,23.09,96900.0,16.1692,16.1692,16.0509,16.0718,96900.0
2009-07-08 15:30:00,23.08,23.15,23.08,23.12,107300.0,16.0648,16.1135,16.0648,16.0927,107300.0
2009-07-08 15:35:00,23.11,23.27,23.11,23.24,166400.0,16.0857,16.1971,16.0857,16.1762,166400.0
2009-07-08 15:40:00,23.23,23.33,23.18,23.3,150800.0,16.1692,16.2388,16.1344,16.2179,150800.0
2009-07-08 15:45:00,23.3,23.45,23.3,23.36,197300.0,16.2179,16.3224,16.2179,16.2597,197300.0
2009-07-08 15:50:00,23.36,23.4,23.31,23.36,281300.0,16.2597,16.2875,16.2249,16.2597,281300.0
2009-07-08 15:55:00,23.36,23.49,23.35,23.41,512300.0,16.2597,16.3502,16.2527,16.2945,512300.0
2009-07-09 09:30:00,23.69,23.89,23.58,23.89,108900.0,16.4894,16.6286,16.4128,16.6286,108900.0
2009-07-09 09:35:00,23.86,23.9,23.75,23.75,25200.0,16.6077,16.6356,16.5312,16.5312,25200.0
2009-07-09 09:40:00,23.75,23.75,23.64,23.64,35100.0,16.5312,16.5312,16.4546,16.4546,35100.0
2009-07-09 09:45:00,23.64,23.7,23.61,23.62,23600.0,16.4546,16.4964,16.4337,16.4407,23600.0
2009-07-09 09:50:00,23.62,23.79,23.62,23.78,48200.0,16.4407,16.559,16.4407,16.552,48200.0
2009-07-09 09:55:00,23.77,23.85,23.77,23.77,28800.0,16.5451,16.6008,16.5451,16.5451,28800.0
2009-07-09 10:00:00,23.77,23.78,23.71,23.73,20900.0,16.5451,16.552,16.5033,16.5172,20900.0
2009-07-09 10:05:00,23.73,23.76,23.71,23.72,26900.0,16.5172,16.5381,16.5033,16.5103,26900.0
2009-07-09 10:10:00,23.72,23.72,23.65,23.71,29500.0,16.5103,16.5103,16.4616,16.5033,29500.0
2009-07-09 10:15:00,23.71,23.74,23.68,23.7,20800.0,16.5033,16.5242,16.4824,16.4964,20800.0
2009-07-09 10:20:00,23.7,23.72,23.68,23.68,44000.0,16.4964,16.5103,16.4824,16.4824,44000.0
2009-07-09 10:25:00,23.68,23.68,23.57,23.59,37400.0,16.4824,16.4824,16.4059,16.4198,37400.0
2009-07-09 10:30:00,23.59,23.61,23.55,23.58,25800.0,16.4198,16.4337,16.392,16.4128,25800.0
2009-07-09 10:35:00,23.57,23.61,23.55,23.55,33900.0,16.4059,16.4337,16.392,16.392,33900.0
2009-07-09 10:40:00,23.56,23.6,23.51,23.51,52400.0,16.3989,16.4268,16.3641,16.3641,52400.0
2009-07-09 10:45:00,23.52,23.52,23.43,23.43,106100.0,16.3711,16.3711,16.3084,16.3084,106100.0
2009-07-09 10:50:00,23.44,23.5,23.43,23.46,43100.0,16.3154,16.3572,16.3084,16.3293,43100.0
2009-07-09 10:55:00,23.46,23.48,23.42,23.45,40900.0,16.3293,16.3432,16.3015,16.3224,40900.0
2009-07-09 11:00:00,23.45,23.45,23.39,23.45,45500.0,16.3224,16.3224,16.2806,16.3224,45500.0
2009-07-09 11:05:00,23.45,23.45,23.35,23.4,29900.0,16.3224,16.3224,16.2527,16.2875,29900.0
2009-07-09 11:10:00,23.4,23.47,23.39,23.43,27000.0,16.2875,16.3363,16.2806,16.3084,27000.0
2009-07-09 11:15:00,23.43,23.45,23.37,23.43,34700.0,16.3084,16.3224,16.2667,16.3084,34700.0
2009-07-09 11:20:00,23.43,23.48,23.43,23.48,23600.0,16.3084,16.3432,16.3084,16.3432,23600.0
2009-07-09 11:25:00,23.47,23.48,23.42,23.42,11600.0,16.3363,16.3432,16.3015,16.3015,11600.0
2009-07-09 11:30:00,23.41,23.47,23.38,23.46,46500.0,16.2945,16.3363,16.2736,16.3293,46500.0
2009-07-09 11:35:00,23.45,23.5,23.45,23.48,21400.0,16.3224,16.3572,16.3224,16.3432,21400.0
2009-07-09 11:40:00,23.49,23.5,23.46,23.47,28500.0,16.3502,16.3572,16.3293,16.3363,28500.0
2009-07-09 11:45:00,23.47,23.55,23.47,23.49,68100.0,16.3363,16.392,16.3363,16.3502,68100.0
2009-07-09 11:50:00,23.49,23.51,23.41,23.41,110700.0,16.3502,16.3641,16.2945,16.2945,110700.0
2009-07-09 11:55:00,23.41,23.42,23.34,23.38,61000.0,16.2945,16.3015,16.2458,16.2736,61000.0
2009-07-09 12:00:00,23.38,23.39,23.34,23.37,24900.0,16.2736,16.2806,16.2458,16.2667,24900.0
2009-07-09 12:05:00,23.37,23.44,23.35,23.42,75400.0,16.2667,16.3154,16.2527,16.3015,75400.0
2009-07-09 12:10:00,23.42,23.42,23.38,23.38,20800.0,16.3015,16.3015,16.2736,16.2736,20800.0
2009-07-09 12:15:00,23.38,23.44,23.38,23.44,28300.0,16.2736,16.3154,16.2736,16.3154,28300.0
2009-07-09 12:20:00,23.44,23.53,23.43,23.5,59700.0,16.3154,16.378,16.3084,16.3572,59700.0
2009-07-09 12:25:00,23.5,23.52,23.49,23.51,30000.0,16.3572,16.3711,16.3502,16.3641,30000.0
2009-07-09 12:30:00,23.51,23.57,23.51,23.56,15400.0,16.3641,16.4059,16.3641,16.3989,15400.0
2009-07-09 12:35:00,23.56,23.57,23.5,23.54,38700.0,16.3989,16.4059,16.3572,16.385,38700.0
2009-07-09 12:40:00,23.54,23.55,23.53,23.53,15300.0,16.385,16.392,16.378,16.378,15300.0
2009-07-09 12:45:00,23.54,23.58,23.53,23.54,24800.0,16.385,16.4128,16.378,16.385,24800.0
2009-07-09 12:50:00,23.54,23.57,23.51,23.54,38000.0,16.385,16.4059,16.3641,16.385,38000.0
2009-07-09 12:55:00,23.55,23.56,23.53,23.54,29700.0,16.392,16.3989,16.378,16.385,29700.0
2009-07-09 13:00:00,23.55,23.55,23.44,23.44,42900.0,16.392,16.392,16.3154,16.3154,42900.0
2009-07-09 13:05:00,23.43,23.49,23.43,23.48,29900.0,16.3084,16.3502,16.3084,16.3432,29900.0
2009-07-09 13:10:00,23.49,23.57,23.49,23.53,57300.0,16.3502,16.4059,16.3502,16.378,57300.0
2009-07-09 13:15:00,23.53,23.53,23.5,23.5,10700.0,16.378,16.378,16.3572,16.3572,10700.0
2009-07-09 13:20:00,23.51,23.54,23.45,23.46,50100.0,16.3641,16.385,16.3224,16.3293,50100.0
2009-07-09 13:25:00,23.46,23.48,23.45,23.47,19200.0,16.3293,16.3432,16.3224,16.3363,19200.0
2009-07-09 13:30:00,23.47,23.51,23.42,23.43,30000.0,16.3363,16.3641,16.3015,16.3084,30000.0
2009-07-09 13:35:00,23.42,23.45,23.42,23.45,15800.0,16.3015,16.3224,16.3015,16.3224,15800.0
2009-07-09 13:40:00,23.44,23.49,23.42,23.46,23900.0,16.3154,16.3502,16.3015,16.3293,23900.0
2009-07-09 13:45:00,23.45,23.48,23.45,23.47,16500.0,16.3224,16.3432,16.3224,16.3363,16500.0
2009-07-09 13:50:00,23.47,23.49,23.47,23.48,14800.0,16.3363,16.3502,16.3363,16.3432,14800.0
2009-07-09 13:55:00,23.49,23.49,23.48,23.49,9400.0,16.3502,16.3502,16.3432,16.3502,9400.0
2009-07-09 14:00:00,23.48,23.51,23.47,23.5,17300.0,16.3432,16.3641,16.3363,16.3572,17300.0
2009-07-09 14:05:00,23.51,23.51,23.45,23.46,45100.0,16.3641,16.3641,16.3224,16.3293,45100.0
2009-07-09 14:10:00,23.45,23.5,23.45,23.5,36200.0,16.3224,16.3572,16.3224,16.3572,36200.0
2009-07-09 14:15:00,23.5,23.54,23.5,23.53,25600.0,16.3572,16.385,16.3572,16.378,25600.0
2009-07-09 14:20:00,23.53,23.56,23.53,23.56,23400.0,16.378,16.3989,16.378,16.3989,23400.0
2009-07-09 14:25:00,23.56,23.56,23.5,23.5,64100.0,16.3989,16.3989,16.3572,16.3572,64100.0
2009-07-09 14:30:00,23.49,23.54,23.46,23.46,60400.0,16.3502,16.385,16.3293,16.3293,60400.0
2009-07-09 14:35:00,23.46,23.48,23.46,23.46,13400.0,16.3293,16.3432,16.3293,16.3293,13400.0
2009-07-09 14:40:00,23.47,23.47,23.45,23.45,25400.0,16.3363,16.3363,16.3224,16.3224,25400.0
2009-07-09 14:45:00,23.46,23.46,23.42,23.42,38100.0,16.3293,16.3293,16.3015,16.3015,38100.0
2009-07-09 14:50:00,23.42,23.44,23.42,23.44,18600.0,16.3015,16.3154,16.3015,16.3154,18600.0
2009-07-09 14:55:00,23.43,23.44,23.31,23.32,41500.0,16.3084,16.3154,16.2249,16.2319,41500.0
2009-07-09 15:00:00,23.31,23.33,23.27,23.33,60400.0,16.2249,16.2388,16.1971,16.2388,60400.0
2009-07-09 15:05:00,23.33,23.34,23.3,23.31,39900.0,16.2388,16.2458,16.2179,16.2249,39900.0
2009-07-09 15:10:00,23.32,23.36,23.3,23.34,31300.0,16.2319,16.2597,16.2179,16.2458,31300.0
2009-07-09 15:15:00,23.34,23.41,23.34,23.4,37600.0,16.2458,16.2945,16.2458,16.2875,37600.0
2009-07-09 15:20:00,23.4,23.41,23.33,23.34,47800.0,16.2875,16.2945,16.2388,16.2458,47800.0
2009-07-09 15:25:00,23.33,23.33,23.28,23.3,61000.0,16.2388,16.2388,16.204,16.2179,61000.0
2009-07-09 15:30:00,23.3,23.34,23.25,23.3,59600.0,16.2179,16.2458,16.1831,16.2179,59600.0
2009-07-09 15:35:00,23.3,23.31,23.26,23.29,52000.0,16.2179,16.2249,16.1901,16.211,52000.0
2009-07-09 15:40:00,23.28,23.36,23.27,23.29,69000.0,16.204,16.2597,16.1971,16.211,69000.0
2009-07-09 15:45:00,23.28,23.36,23.26,23.34,60800.0,16.204,16.2597,16.1901,16.2458,60800.0
2009-07-09 15:50:00,23.34,23.35,23.26,23.34,140000.0,16.2458,16.2527,16.1901,16.2458,140000.0
2009-07-09 15:55:00,23.33,23.37,23.29,23.35,464400.0,16.2388,16.2667,16.211,16.2527,464400.0
2009-07-10 09:30:00,23.2,23.53,23.2,23.36,72000.0,16.1483,16.378,16.1483,16.2597,72000.0
2009-07-10 09:35:00,23.36,23.39,23.16,23.18,47900.0,16.2597,16.2806,16.1205,16.1344,47900.0
2009-07-10 09:40:00,23.18,23.27,23.18,23.18,48700.0,16.1344,16.1971,16.1344,16.1344,48700.0
2009-07-10 09:45:00,23.16,23.22,23.14,23.21,36400.0,16.1205,16.1623,16.1066,16.1553,36400.0
2009-07-10 09:50:00,23.22,23.26,23.13,23.21,49800.0,16.1623,16.1901,16.0996,16.1553,49800.0
2009-07-10 09:55:00,23.21,23.25,23.05,23.14,95600.0,16.1553,16.1831,16.0439,16.1066,95600.0
2009-07-10 10:00:00,23.14,23.15,23.03,23.04,76500.0,16.1066,16.1135,16.03,16.037,76500.0
2009-07-10 10:05:00,23.06,23.06,23.02,23.04,62500.0,16.0509,16.0509,16.023,16.037,62500.0
2009-07-10 10:10:00,23.05,23.06,23.02,23.04,128000.0,16.0439,16.0509,16.023,16.037,128000.0
2009-07-10 10:15:00,23.04,23.06,22.95,23.01,164700.0,16.037,16.0509,15.9743,16.0161,164700.0
2009-07-10 10:20:00,23.0,23.01,22.92,22.99,94600.0,16.0091,16.0161,15.9534,16.0022,94600.0
2009-07-10 10:25:00,22.99,23.05,22.92,23.02,67600.0,16.0022,16.0439,15.9534,16.023,67600.0
2009-07-10 10:30:00,23.04,23.04,22.92,22.92,44000.0,16.037,16.037,15.9534,15.9534,44000.0
2009-07-10 10:35:00,22.93,22.96,22.87,22.87,46100.0,15.9604,15.9813,15.9186,15.9186,46100.0
2009-07-10 10:40:00,22.86,22.91,22.84,22.88,54600.0,15.9117,15.9465,15.8978,15.9256,54600.0
2009-07-10 10:45:00,22.89,22.95,22.88,22.91,44500.0,15.9326,15.9743,15.9256,15.9465,44500.0
2009-07-10 10:50:00,22.91,22.93,22.84,22.86,54500.0,15.9465,15.9604,15.8978,15.9117,54500.0
2009-07-10 10:55:00,22.86,22.95,22.86,22.95,62000.0,15.9117,15.9743,15.9117,15.9743,62000.0
2009-07-10 11:00:00,22.94,22.94,22.87,22.9,76100.0,15.9674,15.9674,15.9186,15.9395,76100.0
2009-07-10 11:05:00,22.9,22.94,22.88,22.91,35400.0,15.9395,15.9674,15.9256,15.9465,35400.0
2009-07-10 11:10:00,22.89,22.9,22.85,22.89,37000.0,15.9326,15.9395,15.9047,15.9326,37000.0
2009-07-10 11:15:00,22.88,22.94,22.86,22.93,50000.0,15.9256,15.9674,15.9117,15.9604,50000.0
2009-07-10 11:20:00,22.93,22.93,22.9,22.93,25500.0,15.9604,15.9604,15.9395,15.9604,25500.0
2009-07-10 11:25:00,22.92,22.93,22.88,22.91,33800.0,15.9534,15.9604,15.9256,15.9465,33800.0
2009-07-10 11:30:00,22.9,22.92,22.86,22.9,49900.0,15.9395,15.9534,15.9117,15.9395,49900.0
2009-07-10 11:35:00,22.9,22.9,22.82,22.83,38500.0,15.9395,15.9395,15.8838,15.8908,38500.0
2009-07-10 11:40:00,22.83,22.84,22.82,22.83,13200.0,15.8908,15.8978,15.8838,15.8908,13200.0
2009-07-10 11:45:00,22.82,22.86,22.82,22.85,22500.0,15.8838,15.9117,15.8838,15.9047,22500.0
2009-07-10 11:50:00,22.86,22.89,22.84,22.89,26400.0,15.9117,15.9326,15.8978,15.9326,26400.0
2009-07-10 11:55:00,22.89,22.9,22.86,22.86,8100.0,15.9326,15.9395,15.9117,15.9117,8100.0
2009-07-10 12:00:00,22.86,22.97,22.86,22.97,34400.0,15.9117,15.9882,15.9117,15.9882,34400.0
2009-07-10 12:05:00,22.96,23.0,22.95,23.0,33500.0,15.9813,16.0091,15.9743,16.0091,33500.0
2009-07-10 12:10:00,23.0,23.0,22.99,23.0,20300.0,16.0091,16.0091,16.0022,16.0091,20300.0
2009-07-10 12:15:00,23.0,23.1,22.99,23.09,32000.0,16.0091,16.0787,16.0022,16.0718,32000.0
2009-07-10 12:20:00,23.1,23.1,23.08,23.08,17000.0,16.0787,16.0787,16.0648,16.0648,17000.0
2009-07-10 12:25:00,23.08,23.12,23.08,23.11,25000.0,16.0648,16.0927,16.0648,16.0857,25000.0
2009-07-10 12:30:00,23.12,23.12,23.08,23.08,21900.0,16.0927,16.0927,16.0648,16.0648,21900.0
2009-07-10 12:35:00,23.09,23.16,23.08,23.16,29200.0,16.0718,16.1205,16.0648,16.1205,29200.0
2009-07-10 12:40:00,23.16,23.21,23.16,23.21,22500.0,16.1205,16.1553,16.1205,16.1553,22500.0
2009-07-10 12:45:00,23.21,23.3,23.2,23.3,40600.0,16.1553,16.2179,16.1483,16.2179,40600.0
2009-07-10 12:50:00,23.29,23.29,23.23,23.23,16500.0,16.211,16.211,16.1692,16.1692,16500.0
2009-07-10 12:55:00,23.23,23.23,23.2,23.22,7600.0,16.1692,16.1692,16.1483,16.1623,7600.0
2009-07-10 13:00:00,23.22,23.24,23.22,23.24,9600.0,16.1623,16.1762,16.1623,16.1762,9600.0
2009-07-10 13:05:00,23.24,23.27,23.23,23.27,18400.0,16.1762,16.1971,16.1692,16.1971,18400.0
2009-07-10 13:10:00,23.27,23.27,23.25,23.27,19500.0,16.1971,16.1971,16.1831,16.1971,19500.0
2009-07-10 13:15:00,23.27,23.29,23.25,23.28,15000.0,16.1971,16.211,16.1831,16.204,15000.0
2009-07-10 13:20:00,23.28,23.29,23.23,23.23,13500.0,16.204,16.211,16.1692,16.1692,13500.0
2009-07-10 13:25:00,23.24,23.24,23.16,23.17,12100.0,16.1762,16.1762,16.1205,16.1275,12100.0
2009-07-10 13:30:00,23.16,23.18,23.16,23.17,12000.0,16.1205,16.1344,16.1205,16.1275,12000.0
2009-07-10 13:35:00,23.16,23.16,23.15,23.16,12800.0,16.1205,16.1205,16.1135,16.1205,12800.0
2009-07-10 13:40:00,23.16,23.25,23.16,23.23,29800.0,16.1205,16.1831,16.1205,16.1692,29800.0
2009-07-10 13:45:00,23.24,23.24,23.2,23.2,14400.0,16.1762,16.1762,16.1483,16.1483,14400.0
2009-07-10 13:50:00,23.2,23.21,23.2,23.21,15900.0,16.1483,16.1553,16.1483,16.1553,15900.0
2009-07-10 13:55:00,23.21,23.21,23.17,23.18,38400.0,16.1553,16.1553,16.1275,16.1344,38400.0
2009-07-10 14:00:00,23.18,23.18,23.15,23.15,22500.0,16.1344,16.1344,16.1135,16.1135,22500.0
2009-07-10 14:05:00,23.16,23.16,23.13,23.14,37300.0,16.1205,16.1205,16.0996,16.1066,37300.0
2009-07-10 14:10:00,23.13,23.14,23.06,23.1,44900.0,16.0996,16.1066,16.0509,16.0787,44900.0
2009-07-10 14:15:00,23.09,23.12,23.06,23.11,74600.0,16.0718,16.0927,16.0509,16.0857,74600.0
2009-07-10 14:20:00,23.11,23.12,23.07,23.07,24800.0,16.0857,16.0927,16.0579,16.0579,24800.0
2009-07-10 14:25:00,23.07,23.1,23.04,23.09,22200.0,16.0579,16.0787,16.037,16.0718,22200.0
2009-07-10 14:30:00,23.1,23.12,23.09,23.11,15500.0,16.0787,16.0927,16.0718,16.0857,15500.0
2009-07-10 14:35:00,23.11,23.17,23.1,23.15,15300.0,16.0857,16.1275,16.0787,16.1135,15300.0
2009-07-10 14:40:00,23.16,23.17,23.13,23.14,29500.0,16.1205,16.1275,16.0996,16.1066,29500.0
2009-07-10 14:45:00,23.14,23.15,23.12,23.15,22800.0,16.1066,16.1135,16.0927,16.1135,22800.0
2009-07-10 14:50:00,23.16,23.18,23.15,23.17,31000.0,16.1205,16.1344,16.1135,16.1275,31000.0
2009-07-10 14:55:00,23.16,23.19,23.15,23.15,33500.0,16.1205,16.1414,16.1135,16.1135,33500.0
2009-07-10 15:00:00,23.16,23.17,23.12,23.13,38500.0,16.1205,16.1275,16.0927,16.0996,38500.0
2009-07-10 15:05:00,23.13,23.16,23.11,23.12,37300.0,16.0996,16.1205,16.0857,16.0927,37300.0
2009-07-10 15:10:00,23.12,23.16,23.12,23.15,27900.0,16.0927,16.1205,16.0927,16.1135,27900.0
2009-07-10 15:15:00,23.15,23.17,23.11,23.13,54200.0,16.1135,16.1275,16.0857,16.0996,54200.0
2009-07-10 15:20:00,23.12,23.13,23.08,23.09,42300.0,16.0927,16.0996,16.0648,16.0718,42300.0
2009-07-10 15:25:00,23.09,23.11,23.06,23.08,43800.0,16.0718,16.0857,16.0509,16.0648,43800.0
2009-07-10 15:30:00,23.07,23.09,23.07,23.07,28600.0,16.0579,16.0718,16.0579,16.0579,28600.0
2009-07-10 15:35:00,23.07,23.17,23.04,23.14,68100.0,16.0579,16.1275,16.037,16.1066,68100.0
2009-07-10 15:40:00,23.15,23.18,23.12,23.15,81900.0,16.1135,16.1344,16.0927,16.1135,81900.0
2009-07-10 15:45:00,23.16,23.28,23.15,23.25,91800.0,16.1205,16.204,16.1135,16.1831,91800.0
2009-07-10 15:50:00,23.26,23.26,23.19,23.2,90900.0,16.1901,16.1901,16.1414,16.1483,90900.0
2009-07-10 15:55:00,23.2,23.22,23.07,23.08,378200.0,16.1483,16.1623,16.0579,16.0648,378200.0
2009-07-13 09:30:00,23.34,23.61,23.27,23.54,120900.0,16.2458,16.4337,16.1971,16.385,120900.0
2009-07-13 09:35:00,23.57,23.7,23.46,23.66,137300.0,16.4059,16.4964,16.3293,16.4685,137300.0
2009-07-13 09:40:00,23.66,23.88,23.66,23.84,81000.0,16.4685,16.6217,16.4685,16.5938,81000.0
2009-07-13 09:45:00,23.84,23.89,23.78,23.8,85500.0,16.5938,16.6286,16.552,16.566,85500.0
2009-07-13 09:50:00,23.8,23.84,23.78,23.83,50600.0,16.566,16.5938,16.552,16.5868,50600.0
2009-07-13 09:55:00,23.83,23.92,23.82,23.84,93900.0,16.5868,16.6495,16.5799,16.5938,93900.0
2009-07-13 10:00:00,23.84,23.93,23.83,23.87,99200.0,16.5938,16.6565,16.5868,16.6147,99200.0
2009-07-13 10:05:00,23.87,23.89,23.82,23.83,87000.0,16.6147,16.6286,16.5799,16.5868,87000.0
2009-07-13 10:10:00,23.83,23.97,23.83,23.96,118500.0,16.5868,16.6843,16.5868,16.6773,118500.0
2009-07-13 10:15:00,23.96,24.04,23.95,23.96,202000.0,16.6773,16.733,16.6704,16.6773,202000.0
2009-07-13 10:20:00,23.96,24.07,23.96,24.03,99400.0,16.6773,16.7539,16.6773,16.7261,99400.0
2009-07-13 10:25:00,24.02,24.11,23.99,24.11,43600.0,16.7191,16.7817,16.6982,16.7817,43600.0
2009-07-13 10:30:00,24.11,24.2,24.1,24.12,61800.0,16.7817,16.8444,16.7748,16.7887,61800.0
2009-07-13 10:35:00,24.12,24.13,24.03,24.03,49300.0,16.7887,16.7957,16.7261,16.7261,49300.0
2009-07-13 10:40:00,24.03,24.12,24.02,24.08,33200.0,16.7261,16.7887,16.7191,16.7609,33200.0
2009-07-13 10:45:00,24.07,24.15,24.07,24.11,60000.0,16.7539,16.8096,16.7539,16.7817,60000.0
2009-07-13 10:50:00,24.12,24.13,24.04,24.08,74000.0,16.7887,16.7957,16.733,16.7609,74000.0
2009-07-13 10:55:00,24.09,24.1,24.03,24.05,96200.0,16.7678,16.7748,16.7261,16.74,96200.0
2009-07-13 11:00:00,24.04,24.08,23.98,24.0,90900.0,16.733,16.7609,16.6913,16.7052,90900.0
2009-07-13 11:05:00,23.99,24.01,23.93,23.93,47600.0,16.6982,16.7121,16.6565,16.6565,47600.0
2009-07-13 11:10:00,23.94,23.98,23.93,23.95,54300.0,16.6634,16.6913,16.6565,16.6704,54300.0
2009-07-13 11:15:00,23.95,23.96,23.93,23.95,97000.0,16.6704,16.6773,16.6565,16.6704,97000.0
2009-07-13 11:20:00,23.95,23.95,23.89,23.91,50500.0,16.6704,16.6704,16.6286,16.6425,50500.0
2009-07-13 11:25:00,23.9,23.97,23.9,23.95,43300.0,16.6356,16.6843,16.6356,16.6704,43300.0
2009-07-13 11:30:00,23.95,24.03,23.94,23.98,142000.0,16.6704,16.7261,16.6634,16.6913,142000.0
2009-07-13 11:35:00,23.98,24.04,23.97,24.02,55500.0,16.6913,16.733,16.6843,16.7191,55500.0
2009-07-13 11:40:00,24.02,24.08,24.01,24.07,70000.0,16.7191,16.7609,16.7121,16.7539,70000.0
2009-07-13 11:45:00,24.07,24.1,24.0,24.01,59500.0,16.7539,16.7748,16.7052,16.7121,59500.0
2009-07-13 11:50:00,24.01,24.07,24.0,24.05,63300.0,16.7121,16.7539,16.7052,16.74,63300.0
2009-07-13 11:55:00,24.05,24.05,23.98,23.99,25200.0,16.74,16.74,16.6913,16.6982,25200.0
2009-07-13 12:00:00,23.99,24.04,23.99,24.03,20900.0,16.6982,16.733,16.6982,16.7261,20900.0
2009-07-13 12:05:00,24.03,24.03,24.01,24.01,17200.0,16.7261,16.7261,16.7121,16.7121,17200.0
2009-07-13 12:10:00,24.02,24.04,24.0,24.0,45000.0,16.7191,16.733,16.7052,16.7052,45000.0
2009-07-13 12:15:00,24.0,24.01,23.99,24.0,16800.0,16.7052,16.7121,16.6982,16.7052,16800.0
2009-07-13 12:20:00,23.99,24.0,23.97,23.99,10500.0,16.6982,16.7052,16.6843,16.6982,10500.0
2009-07-13 12:25:00,24.0,24.03,24.0,24.02,20800.0,16.7052,16.7261,16.7052,16.7191,20800.0
2009-07-13 12:30:00,24.03,24.03,23.97,23.97,23000.0,16.7261,16.7261,16.6843,16.6843,23000.0
2009-07-13 12:35:00,23.97,23.98,23.94,23.95,29400.0,16.6843,16.6913,16.6634,16.6704,29400.0
2009-07-13 12:40:00,23.94,23.95,23.94,23.94,13800.0,16.6634,16.6704,16.6634,16.6634,13800.0
2009-07-13 12:45:00,23.95,23.98,23.93,23.96,31800.0,16.6704,16.6913,16.6565,16.6773,31800.0
2009-07-13 12:50:00,23.95,23.96,23.9,23.91,26800.0,16.6704,16.6773,16.6356,16.6425,26800.0
2009-07-13 12:55:00,23.91,23.92,23.89,23.91,23900.0,16.6425,16.6495,16.6286,16.6425,23900.0
2009-07-13 13:00:00,23.9,23.94,23.89,23.93,55700.0,16.6356,16.6634,16.6286,16.6565,55700.0
2009-07-13 13:05:00,23.94,24.0,23.93,24.0,36300.0,16.6634,16.7052,16.6565,16.7052,36300.0
2009-07-13 13:10:00,23.99,24.01,23.97,24.01,21700.0,16.6982,16.7121,16.6843,16.7121,21700.0
2009-07-13 13:15:00,24.0,24.04,23.99,23.99,37100.0,16.7052,16.733,16.6982,16.6982,37100.0
2009-07-13 13:20:00,23.99,24.01,23.98,24.0,91100.0,16.6982,16.7121,16.6913,16.7052,91100.0
2009-07-13 13:25:00,23.99,24.05,23.99,24.05,34300.0,16.6982,16.74,16.6982,16.74,34300.0
2009-07-13 13:30:00,24.04,24.05,23.98,23.99,43000.0,16.733,16.74,16.6913,16.6982,43000.0
2009-07-13 13:35:00,24.0,24.05,24.0,24.04,30200.0,16.7052,16.74,16.7052,16.733,30200.0
2009-07-13 13:40:00,24.04,24.06,24.03,24.05,25500.0,16.733,16.7469,16.7261,16.74,25500.0
2009-07-13 13:45:00,24.05,24.08,24.03,24.06,71900.0,16.74,16.7609,16.7261,16.7469,71900.0
2009-07-13 13:50:00,24.06,24.1,24.05,24.1,69500.0,16.7469,16.7748,16.74,16.7748,69500.0
2009-07-13 13:55:00,24.1,24.1,24.04,24.1,41800.0,16.7748,16.7748,16.733,16.7748,41800.0
2009-07-13 14:00:00,24.1,24.11,24.07,24.07,42300.0,16.7748,16.7817,16.7539,16.7539,42300.0
2009-07-13 14:05:00,24.08,24.11,24.07,24.07,39200.0,16.7609,16.7817,16.7539,16.7539,39200.0
2009-07-13 14:10:00,24.08,24.13,24.08,24.1,37900.0,16.7609,16.7957,16.7609,16.7748,37900.0
2009-07-13 14:15:00,24.1,24.15,24.1,24.13,37400.0,16.7748,16.8096,16.7748,16.7957,37400.0
2009-07-13 14:20:00,24.13,24.21,24.13,24.2,52200.0,16.7957,16.8513,16.7957,16.8444,52200.0
2009-07-13 14:25:00,24.21,24.21,24.15,24.19,33200.0,16.8513,16.8513,16.8096,16.8374,33200.0
2009-07-13 14:30:00,24.19,24.22,24.17,24.22,49800.0,16.8374,16.8583,16.8235,16.8583,49800.0
2009-07-13 14:35:00,24.22,24.26,24.21,24.26,30300.0,16.8583,16.8862,16.8513,16.8862,30300.0
2009-07-13 14:40:00,24.26,24.26,24.22,24.25,64000.0,16.8862,16.8862,16.8583,16.8792,64000.0
2009-07-13 14:45:00,24.25,24.29,24.21,24.29,90000.0,16.8792,16.907,16.8513,16.907,90000.0
2009-07-13 14:50:00,24.29,24.35,24.28,24.31,101300.0,16.907,16.9488,16.9001,16.921,101300.0
2009-07-13 14:55:00,24.31,24.36,24.28,24.32,63000.0,16.921,16.9558,16.9001,16.9279,63000.0
2009-07-13 15:00:00,24.32,24.38,24.31,24.37,54100.0,16.9279,16.9697,16.921,16.9627,54100.0
2009-07-13 15:05:00,24.36,24.4,24.32,24.36,120600.0,16.9558,16.9836,16.9279,16.9558,120600.0
2009-07-13 15:10:00,24.36,24.37,24.31,24.32,173500.0,16.9558,16.9627,16.921,16.9279,173500.0
2009-07-13 15:15:00,24.31,24.33,24.28,24.31,88400.0,16.921,16.9349,16.9001,16.921,88400.0
2009-07-13 15:20:00,24.32,24.38,24.29,24.35,58500.0,16.9279,16.9697,16.907,16.9488,58500.0
2009-07-13 15:25:00,24.36,24.4,24.33,24.37,105400.0,16.9558,16.9836,16.9349,16.9627,105400.0
2009-07-13 15:30:00,24.37,24.4,24.35,24.38,120400.0,16.9627,16.9836,16.9488,16.9697,120400.0
2009-07-13 15:35:00,24.38,24.45,24.37,24.44,123600.0,16.9697,17.0184,16.9627,17.0114,123600.0
2009-07-13 15:40:00,24.44,24.55,24.43,24.54,234700.0,17.0114,17.088,17.0045,17.081,234700.0
2009-07-13 15:45:00,24.53,24.57,24.52,24.55,203000.0,17.0741,17.1019,17.0671,17.088,203000.0
2009-07-13 15:50:00,24.56,24.65,24.53,24.64,318900.0,17.095,17.1576,17.0741,17.1506,318900.0
2009-07-13 15:55:00,24.65,24.7,24.59,24.62,632900.0,17.1576,17.1924,17.1158,17.1367,632900.0
2009-07-14 09:30:00,24.5,24.56,24.38,24.52,84200.0,17.0532,17.095,16.9697,17.0671,84200.0
2009-07-14 09:35:00,24.53,24.55,24.39,24.51,83600.0,17.0741,17.088,16.9766,17.0602,83600.0
2009-07-14 09:40:00,24.51,24.52,24.4,24.5,43100.0,17.0602,17.0671,16.9836,17.0532,43100.0
2009-07-14 09:45:00,24.5,24.51,24.4,24.42,46000.0,17.0532,17.0602,16.9836,16.9975,46000.0
2009-07-14 09:50:00,24.42,24.47,24.31,24.34,74000.0,16.9975,17.0323,16.921,16.9418,74000.0
2009-07-14 09:55:00,24.33,24.38,24.2,24.26,89700.0,16.9349,16.9697,16.8444,16.8862,89700.0
2009-07-14 10:00:00,24.26,24.28,24.2,24.22,56800.0,16.8862,16.9001,16.8444,16.8583,56800.0
2009-07-14 10:05:00,24.21,24.25,24.13,24.24,43400.0,16.8513,16.8792,16.7957,16.8722,43400.0
2009-07-14 10:10:00,24.24,24.27,24.17,24.19,33500.0,16.8722,16.8931,16.8235,16.8374,33500.0
2009-07-14 10:15:00,24.2,24.22,24.12,24.14,43400.0,16.8444,16.8583,16.7887,16.8026,43400.0
2009-07-14 10:20:00,24.15,24.2,24.11,24.19,97800.0,16.8096,16.8444,16.7817,16.8374,97800.0
2009-07-14 10:25:00,24.19,24.21,24.12,24.16,113700.0,16.8374,16.8513,16.7887,16.8165,113700.0
2009-07-14 10:30:00,24.14,24.16,24.06,24.07,63500.0,16.8026,16.8165,16.7469,16.7539,63500.0
2009-07-14 10:35:00,24.06,24.15,24.05,24.13,24400.0,16.7469,16.8096,16.74,16.7957,24400.0
2009-07-14 10:40:00,24.12,24.13,24.05,24.12,30400.0,16.7887,16.7957,16.74,16.7887,30400.0
2009-07-14 10:45:00,24.11,24.12,24.05,24.06,27700.0,16.7817,16.7887,16.74,16.7469,27700.0
2009-07-14 10:50:00,24.05,24.08,24.03,24.05,50100.0,16.74,16.7609,16.7261,16.74,50100.0
2009-07-14 10:55:00,24.05,24.07,24.0,24.03,64000.0,16.74,16.7539,16.7052,16.7261,64000.0
2009-07-14 11:00:00,24.03,24.04,23.97,23.98,32300.0,16.7261,16.733,16.6843,16.6913,32300.0
2009-07-14 11:05:00,23.97,24.05,23.97,24.05,99600.0,16.6843,16.74,16.6843,16.74,99600.0
2009-07-14 11:10:00,24.05,24.13,24.05,24.09,47800.0,16.74,16.7957,16.74,16.7678,47800.0
2009-07-14 11:15:00,24.09,24.12,24.07,24.07,53200.0,16.7678,16.7887,16.7539,16.7539,53200.0
2009-07-14 11:20:00,24.07,24.14,24.04,24.12,48900.0,16.7539,16.8026,16.733,16.7887,48900.0
2009-07-14 11:25:00,24.12,24.19,24.1,24.13,104000.0,16.7887,16.8374,16.7748,16.7957,104000.0
2009-07-14 11:30:00,24.14,24.14,24.04,24.11,67700.0,16.8026,16.8026,16.733,16.7817,67700.0
2009-07-14 11:35:00,24.11,24.12,24.09,24.1,18500.0,16.7817,16.7887,16.7678,16.7748,18500.0
2009-07-14 11:40:00,24.1,24.12,24.07,24.08,19000.0,16.7748,16.7887,16.7539,16.7609,19000.0
2009-07-14 11:45:00,24.08,24.08,24.05,24.08,21700.0,16.7609,16.7609,16.74,16.7609,21700.0
2009-07-14 11:50:00,24.08,24.22,24.08,24.16,55400.0,16.7609,16.8583,16.7609,16.8165,55400.0
2009-07-14 11:55:00,24.16,24.19,24.14,24.16,25100.0,16.8165,16.8374,16.8026,16.8165,25100.0
2009-07-14 12:00:00,24.16,24.18,24.14,24.18,14400.0,16.8165,16.8305,16.8026,16.8305,14400.0
2009-07-14 12:05:00,24.17,24.26,24.17,24.25,23700.0,16.8235,16.8862,16.8235,16.8792,23700.0
2009-07-14 12:10:00,24.24,24.24,24.15,24.15,55400.0,16.8722,16.8722,16.8096,16.8096,55400.0
2009-07-14 12:15:00,24.15,24.16,24.03,24.03,60500.0,16.8096,16.8165,16.7261,16.7261,60500.0
2009-07-14 12:20:00,24.04,24.07,23.97,24.01,74600.0,16.733,16.7539,16.6843,16.7121,74600.0
2009-07-14 12:25:00,24.02,24.06,24.01,24.06,37000.0,16.7191,16.7469,16.7121,16.7469,37000.0
2009-07-14 12:30:00,24.06,24.1,24.03,24.03,29900.0,16.7469,16.7748,16.7261,16.7261,29900.0
2009-07-14 12:35:00,24.04,24.1,24.04,24.1,9400.0,16.733,16.7748,16.733,16.7748,9400.0
2009-07-14 12:40:00,24.11,24.12,24.06,24.08,16600.0,16.7817,16.7887,16.7469,16.7609,16600.0
2009-07-14 12:45:00,24.08,24.17,24.07,24.17,15100.0,16.7609,16.8235,16.7539,16.8235,15100.0
2009-07-14 12:50:00,24.16,24.2,24.15,24.15,21300.0,16.8165,16.8444,16.8096,16.8096,21300.0
2009-07-14 12:55:00,24.16,24.18,24.14,24.15,12300.0,16.8165,16.8305,16.8026,16.8096,12300.0
2009-07-14 13:00:00,24.15,24.15,24.13,24.15,9500.0,16.8096,16.8096,16.7957,16.8096,9500.0
2009-07-14 13:05:00,24.15,24.2,24.14,24.14,22400.0,16.8096,16.8444,16.8026,16.8026,22400.0
2009-07-14 13:10:00,24.14,24.2,24.14,24.16,25200.0,16.8026,16.8444,16.8026,16.8165,25200.0
2009-07-14 13:15:00,24.16,24.18,24.12,24.13,18900.0,16.8165,16.8305,16.7887,16.7957,18900.0
2009-07-14 13:20:00,24.13,24.13,24.08,24.08,18500.0,16.7957,16.7957,16.7609,16.7609,18500.0
2009-07-14 13:25:00,24.09,24.11,24.08,24.09,22700.0,16.7678,16.7817,16.7609,16.7678,22700.0
2009-07-14 13:30:00,24.1,24.11,24.07,24.08,27200.0,16.7748,16.7817,16.7539,16.7609,27200.0
2009-07-14 13:35:00,24.07,24.08,24.04,24.04,88600.0,16.7539,16.7609,16.733,16.733,88600.0
2009-07-14 13:40:00,24.05,24.06,24.0,24.02,75100.0,16.74,16.7469,16.7052,16.7191,75100.0
2009-07-14 13:45:00,24.02,24.03,23.96,24.0,131700.0,16.7191,16.7261,16.6773,16.7052,131700.0
2009-07-14 13:50:00,24.01,24.03,23.99,24.02,43200.0,16.7121,16.7261,16.6982,16.7191,43200.0
2009-07-14 13:55:00,24.03,24.03,23.97,24.0,79900.0,16.7261,16.7261,16.6843,16.7052,79900.0
2009-07-14 14:00:00,24.0,24.0,23.91,23.92,93400.0,16.7052,16.7052,16.6425,16.6495,93400.0
2009-07-14 14:05:00,23.92,23.98,23.92,23.98,26900.0,16.6495,16.6913,16.6495,16.6913,26900.0
2009-07-14 14:10:00,23.97,24.01,23.97,23.99,34500.0,16.6843,16.7121,16.6843,16.6982,34500.0
2009-07-14 14:15:00,23.99,24.06,23.99,24.02,76800.0,16.6982,16.7469,16.6982,16.7191,76800.0
2009-07-14 14:20:00,24.02,24.03,23.99,23.99,34100.0,16.7191,16.7261,16.6982,16.6982,34100.0
2009-07-14 14:25:00,23.99,24.0,23.9,23.91,56500.0,16.6982,16.7052,16.6356,16.6425,56500.0
2009-07-14 14:30:00,23.91,23.95,23.9,23.94,26800.0,16.6425,16.6704,16.6356,16.6634,26800.0
2009-07-14 14:35:00,23.94,23.99,23.94,23.98,26900.0,16.6634,16.6982,16.6634,16.6913,26900.0
2009-07-14 14:40:00,23.98,24.01,23.96,23.96,28800.0,16.6913,16.7121,16.6773,16.6773,28800.0
2009-07-14 14:45:00,23.97,24.03,23.94,23.98,45300.0,16.6843,16.7261,16.6634,16.6913,45300.0
2009-07-14 14:50:00,23.98,23.98,23.94,23.95,23300.0,16.6913,16.6913,16.6634,16.6704,23300.0
2009-07-14 14:55:00,23.96,23.98,23.95,23.97,25700.0,16.6773,16.6913,16.6704,16.6843,25700.0
2009-07-14 15:00:00,23.96,23.99,23.95,23.98,34700.0,16.6773,16.6982,16.6704,16.6913,34700.0
2009-07-14 15:05:00,23.97,23.98,23.93,23.96,30800.0,16.6843,16.6913,16.6565,16.6773,30800.0
2009-07-14 15:10:00,23.94,23.99,23.93,23.95,37100.0,16.6634,16.6982,16.6565,16.6704,37100.0
2009-07-14 15:15:00,23.95,23.95,23.93,23.94,27600.0,16.6704,16.6704,16.6565,16.6634,27600.0
2009-07-14 15:20:00,23.93,23.97,23.93,23.96,31200.0,16.6565,16.6843,16.6565,16.6773,31200.0
2009-07-14 15:25:00,23.95,23.98,23.93,23.96,52000.0,16.6704,16.6913,16.6565,16.6773,52000.0
2009-07-14 15:30:00,23.96,23.98,23.94,23.96,62500.0,16.6773,16.6913,16.6634,16.6773,62500.0
2009-07-14 15:35:00,23.96,24.0,23.95,24.0,46400.0,16.6773,16.7052,16.6704,16.7052,46400.0
2009-07-14 15:40:00,24.0,24.0,23.95,24.0,83200.0,16.7052,16.7052,16.6704,16.7052,83200.0
2009-07-14 15:45:00,23.99,24.0,23.91,23.92,128100.0,16.6982,16.7052,16.6425,16.6495,128100.0
2009-07-14 15:50:00,23.93,23.99,23.91,23.97,170300.0,16.6565,16.6982,16.6425,16.6843,170300.0
2009-07-14 15:55:00,23.96,24.01,23.94,23.95,474800.0,16.6773,16.7121,16.6634,16.6704,474800.0
2009-07-15 09:30:00,24.2,24.47,24.2,24.43,100300.0,16.8444,17.0323,16.8444,17.0045,100300.0
2009-07-15 09:35:00,24.41,24.43,24.28,24.37,61600.0,16.9906,17.0045,16.9001,16.9627,61600.0
2009-07-15 09:40:00,24.38,24.41,24.28,24.4,72900.0,16.9697,16.9906,16.9001,16.9836,72900.0
2009-07-15 09:45:00,24.39,24.41,24.33,24.37,83200.0,16.9766,16.9906,16.9349,16.9627,83200.0
2009-07-15 09:50:00,24.38,24.48,24.38,24.48,90700.0,16.9697,17.0393,16.9697,17.0393,90700.0
2009-07-15 09:55:00,24.48,24.56,24.47,24.53,102400.0,17.0393,17.095,17.0323,17.0741,102400.0
2009-07-15 10:00:00,24.53,24.55,24.4,24.42,60100.0,17.0741,17.088,16.9836,16.9975,60100.0
2009-07-15 10:05:00,24.42,24.46,24.4,24.4,34500.0,16.9975,17.0254,16.9836,16.9836,34500.0
2009-07-15 10:10:00,24.4,24.43,24.33,24.43,24900.0,16.9836,17.0045,16.9349,17.0045,24900.0
2009-07-15 10:15:00,24.44,24.47,24.38,24.45,36300.0,17.0114,17.0323,16.9697,17.0184,36300.0
2009-07-15 10:20:00,24.45,24.5,24.41,24.45,44500.0,17.0184,17.0532,16.9906,17.0184,44500.0
2009-07-15 10:25:00,24.45,24.5,24.45,24.48,52300.0,17.0184,17.0532,17.0184,17.0393,52300.0
2009-07-15 10:30:00,24.48,24.54,24.48,24.52,44100.0,17.0393,17.081,17.0393,17.0671,44100.0
2009-07-15 10:35:00,24.51,24.59,24.51,24.58,40500.0,17.0602,17.1158,17.0602,17.1089,40500.0
2009-07-15 10:40:00,24.58,24.59,24.54,24.54,35000.0,17.1089,17.1158,17.081,17.081,35000.0
2009-07-15 10:45:00,24.54,24.6,24.53,24.6,88400.0,17.081,17.1228,17.0741,17.1228,88400.0
2009-07-15 10:50:00,24.6,24.6,24.56,24.59,39100.0,17.1228,17.1228,17.095,17.1158,39100.0
2009-07-15 10:55:00,24.59,24.63,24.58,24.63,33600.0,17.1158,17.1437,17.1089,17.1437,33600.0
2009-07-15 11:00:00,24.63,24.65,24.61,24.61,35600.0,17.1437,17.1576,17.1298,17.1298,35600.0
2009-07-15 11:05:00,24.61,24.65,24.61,24.63,29600.0,17.1298,17.1576,17.1298,17.1437,29600.0
2009-07-15 11:10:00,24.64,24.64,24.59,24.63,30400.0,17.1506,17.1506,17.1158,17.1437,30400.0
2009-07-15 11:15:00,24.63,24.72,24.63,24.72,54600.0,17.1437,17.2063,17.1437,17.2063,54600.0
2009-07-15 11:20:00,24.73,24.74,24.65,24.65,61700.0,17.2133,17.2203,17.1576,17.1576,61700.0
2009-07-15 11:25:00,24.65,24.69,24.64,24.67,70400.0,17.1576,17.1855,17.1506,17.1715,70400.0
2009-07-15 11:30:00,24.67,24.69,24.66,24.68,47300.0,17.1715,17.1855,17.1646,17.1785,47300.0
2009-07-15 11:35:00,24.68,24.74,24.67,24.73,48700.0,17.1785,17.2203,17.1715,17.2133,48700.0
2009-07-15 11:40:00,24.73,24.74,24.7,24.7,32600.0,17.2133,17.2203,17.1924,17.1924,32600.0
2009-07-15 11:45:00,24.7,24.75,24.7,24.73,50300.0,17.1924,17.2272,17.1924,17.2133,50300.0
2009-07-15 11:50:00,24.73,24.77,24.72,24.77,26600.0,17.2133,17.2411,17.2063,17.2411,26600.0
2009-07-15 11:55:00,24.78,24.8,24.74,24.74,27500.0,17.2481,17.262,17.2203,17.2203,27500.0
2009-07-15 12:00:00,24.72,24.73,24.63,24.7,26300.0,17.2063,17.2133,17.1437,17.1924,26300.0
2009-07-15 12:05:00,24.69,24.71,24.68,24.69,17300.0,17.1855,17.1994,17.1785,17.1855,17300.0
2009-07-15 12:10:00,24.71,24.74,24.69,24.72,21200.0,17.1994,17.2203,17.1855,17.2063,21200.0
2009-07-15 12:15:00,24.72,24.73,24.69,24.71,35000.0,17.2063,17.2133,17.1855,17.1994,35000.0
2009-07-15 12:20:00,24.7,24.71,24.68,24.7,16200.0,17.1924,17.1994,17.1785,17.1924,16200.0
2009-07-15 12:25:00,24.71,24.71,24.63,24.64,42700.0,17.1994,17.1994,17.1437,17.1506,42700.0
2009-07-15 12:30:00,24.65,24.69,24.64,24.68,18700.0,17.1576,17.1855,17.1506,17.1785,18700.0
2009-07-15 12:35:00,24.69,24.75,24.68,24.71,47700.0,17.1855,17.2272,17.1785,17.1994,47700.0
2009-07-15 12:40:00,24.71,24.73,24.69,24.71,27400.0,17.1994,17.2133,17.1855,17.1994,27400.0
2009-07-15 12:45:00,24.7,24.72,24.7,24.72,24800.0,17.1924,17.2063,17.1924,17.2063,24800.0
2009-07-15 12:50:00,24.72,24.76,24.68,24.69,66500.0,17.2063,17.2342,17.1785,17.1855,66500.0
2009-07-15 12:55:00,24.69,24.72,24.69,24.72,9100.0,17.1855,17.2063,17.1855,17.2063,9100.0
2009-07-15 13:00:00,24.72,24.75,24.71,24.71,42200.0,17.2063,17.2272,17.1994,17.1994,42200.0
2009-07-15 13:05:00,24.72,24.78,24.72,24.77,34800.0,17.2063,17.2481,17.2063,17.2411,34800.0
2009-07-15 13:10:00,24.78,24.79,24.67,24.68,50100.0,17.2481,17.2551,17.1715,17.1785,50100.0
2009-07-15 13:15:00,24.68,24.71,24.67,24.71,11000.0,17.1785,17.1994,17.1715,17.1994,11000.0
2009-07-15 13:20:00,24.71,24.75,24.68,24.69,55300.0,17.1994,17.2272,17.1785,17.1855,55300.0
2009-07-15 13:25:00,24.68,24.74,24.68,24.72,23000.0,17.1785,17.2203,17.1785,17.2063,23000.0
2009-07-15 13:30:00,24.72,24.75,24.69,24.69,44500.0,17.2063,17.2272,17.1855,17.1855,44500.0
2009-07-15 13:35:00,24.68,24.74,24.67,24.74,30700.0,17.1785,17.2203,17.1715,17.2203,30700.0
2009-07-15 13:40:00,24.74,24.76,24.7,24.71,43800.0,17.2203,17.2342,17.1924,17.1994,43800.0
2009-07-15 13:45:00,24.71,24.76,24.7,24.76,39900.0,17.1994,17.2342,17.1924,17.2342,39900.0
2009-07-15 13:50:00,24.75,24.77,24.66,24.68,105700.0,17.2272,17.2411,17.1646,17.1785,105700.0
2009-07-15 13:55:00,24.68,24.71,24.68,24.7,19100.0,17.1785,17.1994,17.1785,17.1924,19100.0
2009-07-15 14:00:00,24.7,24.71,24.61,24.66,49600.0,17.1924,17.1994,17.1298,17.1646,49600.0
2009-07-15 14:05:00,24.68,24.74,24.65,24.65,73800.0,17.1785,17.2203,17.1576,17.1576,73800.0
2009-07-15 14:10:00,24.65,24.69,24.62,24.68,49700.0,17.1576,17.1855,17.1367,17.1785,49700.0
2009-07-15 14:15:00,24.69,24.7,24.64,24.66,49500.0,17.1855,17.1924,17.1506,17.1646,49500.0
2009-07-15 14:20:00,24.67,24.73,24.64,24.72,191600.0,17.1715,17.2133,17.1506,17.2063,191600.0
2009-07-15 14:25:00,24.72,24.72,24.67,24.71,72700.0,17.2063,17.2063,17.1715,17.1994,72700.0
2009-07-15 14:30:00,24.71,24.78,24.71,24.76,57700.0,17.1994,17.2481,17.1994,17.2342,57700.0
2009-07-15 14:35:00,24.76,24.82,24.76,24.8,31200.0,17.2342,17.2759,17.2342,17.262,31200.0
2009-07-15 14:40:00,24.81,24.86,24.8,24.84,34600.0,17.269,17.3038,17.262,17.2899,34600.0
2009-07-15 14:45:00,24.84,24.93,24.84,24.92,75300.0,17.2899,17.3525,17.2899,17.3455,75300.0
2009-07-15 14:50:00,24.92,24.94,24.9,24.93,64700.0,17.3455,17.3595,17.3316,17.3525,64700.0
2009-07-15 14:55:00,24.94,25.03,24.93,25.01,99100.0,17.3595,17.4221,17.3525,17.4082,99100.0
2009-07-15 15:00:00,25.01,25.05,24.94,24.94,164400.0,17.4082,17.436,17.3595,17.3595,164400.0
2009-07-15 15:05:00,24.94,25.01,24.92,24.97,81600.0,17.3595,17.4082,17.3455,17.3803,81600.0
2009-07-15 15:10:00,24.96,24.97,24.92,24.93,156800.0,17.3734,17.3803,17.3455,17.3525,156800.0
2009-07-15 15:15:00,24.92,24.96,24.92,24.95,62700.0,17.3455,17.3734,17.3455,17.3664,62700.0
2009-07-15 15:20:00,24.95,25.0,24.89,24.99,58200.0,17.3664,17.4012,17.3247,17.3943,58200.0
2009-07-15 15:25:00,25.0,25.0,24.87,24.88,115400.0,17.4012,17.4012,17.3107,17.3177,115400.0
2009-07-15 15:30:00,24.88,24.93,24.87,24.93,100600.0,17.3177,17.3525,17.3107,17.3525,100600.0
2009-07-15 15:35:00,24.92,24.98,24.91,24.96,156900.0,17.3455,17.3873,17.3386,17.3734,156900.0
2009-07-15 15:40:00,24.96,25.03,24.95,24.97,245500.0,17.3734,17.4221,17.3664,17.3803,245500.0
2009-07-15 15:45:00,24.97,25.02,24.95,24.96,253200.0,17.3803,17.4151,17.3664,17.3734,253200.0
2009-07-15 15:50:00,24.96,25.05,24.92,25.04,356800.0,17.3734,17.436,17.3455,17.4291,356800.0
2009-07-15 15:55:00,25.05,25.05,24.86,24.87,467300.0,17.436,17.436,17.3038,17.3107,467300.0
2009-07-16 09:30:00,24.76,24.9,24.66,24.66,73800.0,17.2342,17.3316,17.1646,17.1646,73800.0
2009-07-16 09:35:00,24.66,24.84,24.53,24.84,65900.0,17.1646,17.2899,17.0741,17.2899,65900.0
2009-07-16 09:40:00,24.83,24.85,24.69,24.78,67100.0,17.2829,17.2968,17.1855,17.2481,67100.0
2009-07-16 09:45:00,24.77,24.83,24.75,24.77,35500.0,17.2411,17.2829,17.2272,17.2411,35500.0
2009-07-16 09:50:00,24.77,24.79,24.67,24.67,62400.0,17.2411,17.2551,17.1715,17.1715,62400.0
2009-07-16 09:55:00,24.68,24.68,24.55,24.56,37400.0,17.1785,17.1785,17.088,17.095,37400.0
2009-07-16 10:00:00,24.55,24.55,24.5,24.51,43700.0,17.088,17.088,17.0532,17.0602,43700.0
2009-07-16 10:05:00,24.5,24.51,24.39,24.4,51300.0,17.0532,17.0602,16.9766,16.9836,51300.0
2009-07-16 10:10:00,24.4,24.43,24.37,24.42,37400.0,16.9836,17.0045,16.9627,16.9975,37400.0
2009-07-16 10:15:00,24.42,24.48,24.41,24.42,20400.0,16.9975,17.0393,16.9906,16.9975,20400.0
2009-07-16 10:20:00,24.42,24.45,24.4,24.41,24700.0,16.9975,17.0184,16.9836,16.9906,24700.0
2009-07-16 10:25:00,24.4,24.5,24.39,24.45,42100.0,16.9836,17.0532,16.9766,17.0184,42100.0
2009-07-16 10:30:00,24.45,24.57,24.44,24.5,73600.0,17.0184,17.1019,17.0114,17.0532,73600.0
2009-07-16 10:35:00,24.5,24.51,24.45,24.47,31700.0,17.0532,17.0602,17.0184,17.0323,31700.0
2009-07-16 10:40:00,24.47,24.47,24.39,24.39,35300.0,17.0323,17.0323,16.9766,16.9766,35300.0
2009-07-16 10:45:00,24.39,24.48,24.38,24.45,40900.0,16.9766,17.0393,16.9697,17.0184,40900.0
2009-07-16 10:50:00,24.45,24.45,24.41,24.43,23600.0,17.0184,17.0184,16.9906,17.0045,23600.0
2009-07-16 10:55:00,24.43,24.43,24.35,24.35,25300.0,17.0045,17.0045,16.9488,16.9488,25300.0
2009-07-16 11:00:00,24.34,24.38,24.33,24.35,24700.0,16.9418,16.9697,16.9349,16.9488,24700.0
2009-07-16 11:05:00,24.35,24.43,24.35,24.41,40400.0,16.9488,17.0045,16.9488,16.9906,40400.0
2009-07-16 11:10:00,24.41,24.41,24.37,24.38,44100.0,16.9906,16.9906,16.9627,16.9697,44100.0
2009-07-16 11:15:00,24.37,24.38,24.33,24.33,27700.0,16.9627,16.9697,16.9349,16.9349,27700.0
2009-07-16 11:20:00,24.34,24.43,24.33,24.42,39100.0,16.9418,17.0045,16.9349,16.9975,39100.0
2009-07-16 11:25:00,24.43,24.43,24.35,24.35,29800.0,17.0045,17.0045,16.9488,16.9488,29800.0
2009-07-16 11:30:00,24.35,24.39,24.31,24.34,48000.0,16.9488,16.9766,16.921,16.9418,48000.0
2009-07-16 11:35:00,24.35,24.39,24.33,24.38,20700.0,16.9488,16.9766,16.9349,16.9697,20700.0
2009-07-16 11:40:00,24.38,24.43,24.36,24.36,23700.0,16.9697,17.0045,16.9558,16.9558,23700.0
2009-07-16 11:45:00,24.36,24.38,24.35,24.36,29900.0,16.9558,16.9697,16.9488,16.9558,29900.0
2009-07-16 11:50:00,24.36,24.36,24.32,24.33,23100.0,16.9558,16.9558,16.9279,16.9349,23100.0
2009-07-16 11:55:00,24.33,24.37,24.32,24.34,41100.0,16.9349,16.9627,16.9279,16.9418,41100.0
2009-07-16 12:00:00,24.34,24.35,24.33,24.34,45800.0,16.9418,16.9488,16.9349,16.9418,45800.0
2009-07-16 12:05:00,24.35,24.35,24.33,24.33,19100.0,16.9488,16.9488,16.9349,16.9349,19100.0
2009-07-16 12:10:00,24.33,24.38,24.33,24.35,27300.0,16.9349,16.9697,16.9349,16.9488,27300.0
2009-07-16 12:15:00,24.36,24.39,24.34,24.39,41900.0,16.9558,16.9766,16.9418,16.9766,41900.0
2009-07-16 12:20:00,24.39,24.46,24.39,24.46,53000.0,16.9766,17.0254,16.9766,17.0254,53000.0
2009-07-16 12:25:00,24.46,24.49,24.45,24.49,19300.0,17.0254,17.0462,17.0184,17.0462,19300.0
2009-07-16 12:30:00,24.49,24.49,24.46,24.46,49000.0,17.0462,17.0462,17.0254,17.0254,49000.0
2009-07-16 12:35:00,24.46,24.47,24.38,24.39,37600.0,17.0254,17.0323,16.9697,16.9766,37600.0
2009-07-16 12:40:00,24.39,24.42,24.39,24.41,13400.0,16.9766,16.9975,16.9766,16.9906,13400.0
2009-07-16 12:45:00,24.42,24.44,24.39,24.39,22500.0,16.9975,17.0114,16.9766,16.9766,22500.0
2009-07-16 12:50:00,24.39,24.39,24.35,24.35,13200.0,16.9766,16.9766,16.9488,16.9488,13200.0
2009-07-16 12:55:00,24.36,24.36,24.28,24.28,25600.0,16.9558,16.9558,16.9001,16.9001,25600.0
2009-07-16 13:00:00,24.28,24.29,24.27,24.27,37200.0,16.9001,16.907,16.8931,16.8931,37200.0
2009-07-16 13:05:00,24.27,24.27,24.25,24.26,32600.0,16.8931,16.8931,16.8792,16.8862,32600.0
2009-07-16 13:10:00,24.25,24.26,24.23,24.24,39400.0,16.8792,16.8862,16.8653,16.8722,39400.0
2009-07-16 13:15:00,24.24,24.28,24.23,24.28,44800.0,16.8722,16.9001,16.8653,16.9001,44800.0
2009-07-16 13:20:00,24.28,24.28,24.25,24.25,36200.0,16.9001,16.9001,16.8792,16.8792,36200.0
2009-07-16 13:25:00,24.26,24.26,24.25,24.26,20200.0,16.8862,16.8862,16.8792,16.8862,20200.0
2009-07-16 13:30:00,24.26,24.29,24.25,24.27,23900.0,16.8862,16.907,16.8792,16.8931,23900.0
2009-07-16 13:35:00,24.28,24.3,24.27,24.29,13600.0,16.9001,16.914,16.8931,16.907,13600.0
2009-07-16 13:40:00,24.29,24.4,24.28,24.4,23300.0,16.907,16.9836,16.9001,16.9836,23300.0
2009-07-16 13:45:00,24.4,24.46,24.39,24.44,56700.0,16.9836,17.0254,16.9766,17.0114,56700.0
2009-07-16 13:50:00,24.44,24.48,24.42,24.46,58400.0,17.0114,17.0393,16.9975,17.0254,58400.0
2009-07-16 13:55:00,24.46,24.48,24.44,24.47,41000.0,17.0254,17.0393,17.0114,17.0323,41000.0
2009-07-16 14:00:00,24.48,24.5,24.4,24.41,57700.0,17.0393,17.0532,16.9836,16.9906,57700.0
2009-07-16 14:05:00,24.4,24.45,24.4,24.44,23100.0,16.9836,17.0184,16.9836,17.0114,23100.0
2009-07-16 14:10:00,24.45,24.45,24.4,24.45,31400.0,17.0184,17.0184,16.9836,17.0184,31400.0
2009-07-16 14:15:00,24.45,24.47,24.44,24.46,30400.0,17.0184,17.0323,17.0114,17.0254,30400.0
2009-07-16 14:20:00,24.47,24.49,24.46,24.49,51800.0,17.0323,17.0462,17.0254,17.0462,51800.0
2009-07-16 14:25:00,24.49,24.5,24.46,24.47,55000.0,17.0462,17.0532,17.0254,17.0323,55000.0
2009-07-16 14:30:00,24.47,24.48,24.43,24.43,34400.0,17.0323,17.0393,17.0045,17.0045,34400.0
2009-07-16 14:35:00,24.43,24.49,24.43,24.49,45700.0,17.0045,17.0462,17.0045,17.0462,45700.0
2009-07-16 14:40:00,24.5,24.51,24.48,24.5,22300.0,17.0532,17.0602,17.0393,17.0532,22300.0
2009-07-16 14:45:00,24.5,24.54,24.5,24.53,47300.0,17.0532,17.081,17.0532,17.0741,47300.0
2009-07-16 14:50:00,24.54,24.56,24.53,24.56,43800.0,17.081,17.095,17.0741,17.095,43800.0
2009-07-16 14:55:00,24.56,24.57,24.53,24.55,53300.0,17.095,17.1019,17.0741,17.088,53300.0
2009-07-16 15:00:00,24.55,24.57,24.55,24.56,22900.0,17.088,17.1019,17.088,17.095,22900.0
2009-07-16 15:05:00,24.56,24.56,24.47,24.48,77000.0,17.095,17.095,17.0323,17.0393,77000.0
2009-07-16 15:10:00,24.49,24.51,24.47,24.49,87600.0,17.0462,17.0602,17.0323,17.0462,87600.0
2009-07-16 15:15:00,24.5,24.52,24.49,24.5,55000.0,17.0532,17.0671,17.0462,17.0532,55000.0
2009-07-16 15:20:00,24.5,24.5,24.46,24.5,50500.0,17.0532,17.0532,17.0254,17.0532,50500.0
2009-07-16 15:25:00,24.5,24.51,24.49,24.49,81700.0,17.0532,17.0602,17.0462,17.0462,81700.0
2009-07-16 15:30:00,24.5,24.57,24.5,24.54,78200.0,17.0532,17.1019,17.0532,17.081,78200.0
2009-07-16 15:35:00,24.55,24.59,24.54,24.57,80800.0,17.088,17.1158,17.081,17.1019,80800.0
2009-07-16 15:40:00,24.57,24.7,24.57,24.65,167400.0,17.1019,17.1924,17.1019,17.1576,167400.0
2009-07-16 15:45:00,24.64,24.69,24.6,24.6,158800.0,17.1506,17.1855,17.1228,17.1228,158800.0
2009-07-16 15:50:00,24.61,24.65,24.55,24.55,161400.0,17.1298,17.1576,17.088,17.088,161400.0
2009-07-16 15:55:00,24.56,24.56,24.5,24.5,296600.0,17.095,17.095,17.0532,17.0532,296600.0
2009-07-17 09:30:00,24.47,24.57,24.2,24.44,486900.0,17.0323,17.1019,16.8444,17.0114,486900.0
2009-07-17 09:35:00,24.41,24.42,24.24,24.34,30700.0,16.9906,16.9975,16.8722,16.9418,30700.0
2009-07-17 09:40:00,24.34,24.34,24.16,24.2,37200.0,16.9418,16.9418,16.8165,16.8444,37200.0
2009-07-17 09:45:00,24.21,24.32,24.21,24.27,34400.0,16.8513,16.9279,16.8513,16.8931,34400.0
2009-07-17 09:50:00,24.27,24.3,24.18,24.27,33200.0,16.8931,16.914,16.8305,16.8931,33200.0
2009-07-17 09:55:00,24.27,24.35,24.25,24.32,35900.0,16.8931,16.9488,16.8792,16.9279,35900.0
2009-07-17 10:00:00,24.32,24.32,24.22,24.27,24700.0,16.9279,16.9279,16.8583,16.8931,24700.0
2009-07-17 10:05:00,24.27,24.32,24.17,24.28,47300.0,16.8931,16.9279,16.8235,16.9001,47300.0
2009-07-17 10:10:00,24.29,24.32,24.2,24.2,25900.0,16.907,16.9279,16.8444,16.8444,25900.0
2009-07-17 10:15:00,24.2,24.23,24.18,24.23,23500.0,16.8444,16.8653,16.8305,16.8653,23500.0
2009-07-17 10:20:00,24.24,24.37,24.24,24.36,35800.0,16.8722,16.9627,16.8722,16.9558,35800.0
2009-07-17 10:25:00,24.36,24.39,24.32,24.38,71700.0,16.9558,16.9766,16.9279,16.9697,71700.0
2009-07-17 10:30:00,24.38,24.39,24.37,24.38,37600.0,16.9697,16.9766,16.9627,16.9697,37600.0
2009-07-17 10:35:00,24.39,24.39,24.38,24.38,28600.0,16.9766,16.9766,16.9697,16.9697,28600.0
2009-07-17 10:40:00,24.38,24.39,24.38,24.39,15200.0,16.9697,16.9766,16.9697,16.9766,15200.0
2009-07-17 10:45:00,24.38,24.39,24.29,24.29,104600.0,16.9697,16.9766,16.907,16.907,104600.0
2009-07-17 10:50:00,24.3,24.33,24.24,24.25,73900.0,16.914,16.9349,16.8722,16.8792,73900.0
2009-07-17 10:55:00,24.26,24.26,24.2,24.2,88300.0,16.8862,16.8862,16.8444,16.8444,88300.0
2009-07-17 11:00:00,24.2,24.21,24.16,24.17,24900.0,16.8444,16.8513,16.8165,16.8235,24900.0
2009-07-17 11:05:00,24.16,24.17,24.13,24.14,44700.0,16.8165,16.8235,16.7957,16.8026,44700.0
2009-07-17 11:10:00,24.15,24.23,24.13,24.23,41100.0,16.8096,16.8653,16.7957,16.8653,41100.0
2009-07-17 11:15:00,24.22,24.23,24.12,24.13,50400.0,16.8583,16.8653,16.7887,16.7957,50400.0
2009-07-17 11:20:00,24.13,24.14,24.1,24.12,32400.0,16.7957,16.8026,16.7748,16.7887,32400.0
2009-07-17 11:25:00,24.11,24.14,24.11,24.14,33000.0,16.7817,16.8026,16.7817,16.8026,33000.0
2009-07-17 11:30:00,24.13,24.15,24.12,24.13,46700.0,16.7957,16.8096,16.7887,16.7957,46700.0
2009-07-17 11:35:00,24.14,24.16,24.13,24.14,111600.0,16.8026,16.8165,16.7957,16.8026,111600.0
2009-07-17 11:40:00,24.14,24.21,24.13,24.2,71000.0,16.8026,16.8513,16.7957,16.8444,71000.0
2009-07-17 11:45:00,24.2,24.21,24.19,24.2,37200.0,16.8444,16.8513,16.8374,16.8444,37200.0
2009-07-17 11:50:00,24.2,24.21,24.16,24.16,34000.0,16.8444,16.8513,16.8165,16.8165,34000.0
2009-07-17 11:55:00,24.16,24.2,24.16,24.19,57100.0,16.8165,16.8444,16.8165,16.8374,57100.0
2009-07-17 12:00:00,24.2,24.23,24.19,24.23,40700.0,16.8444,16.8653,16.8374,16.8653,40700.0
2009-07-17 12:05:00,24.23,24.32,24.22,24.32,120200.0,16.8653,16.9279,16.8583,16.9279,120200.0
2009-07-17 12:10:00,24.32,24.32,24.31,24.32,44000.0,16.9279,16.9279,16.921,16.9279,44000.0
2009-07-17 12:15:00,24.32,24.33,24.28,24.28,39000.0,16.9279,16.9349,16.9001,16.9001,39000.0
2009-07-17 12:20:00,24.28,24.31,24.27,24.29,152600.0,16.9001,16.921,16.8931,16.907,152600.0
2009-07-17 12:25:00,24.29,24.31,24.25,24.25,28900.0,16.907,16.921,16.8792,16.8792,28900.0
2009-07-17 12:30:00,24.25,24.26,24.24,24.25,21700.0,16.8792,16.8862,16.8722,16.8792,21700.0
2009-07-17 12:35:00,24.24,24.25,24.22,24.22,37500.0,16.8722,16.8792,16.8583,16.8583,37500.0
2009-07-17 12:40:00,24.22,24.22,24.18,24.19,23300.0,16.8583,16.8583,16.8305,16.8374,23300.0
2009-07-17 12:45:00,24.18,24.19,24.15,24.16,26000.0,16.8305,16.8374,16.8096,16.8165,26000.0
2009-07-17 12:50:00,24.17,24.21,24.16,24.19,49800.0,16.8235,16.8513,16.8165,16.8374,49800.0
2009-07-17 12:55:00,24.19,24.2,24.17,24.2,20300.0,16.8374,16.8444,16.8235,16.8444,20300.0
2009-07-17 13:00:00,24.2,24.21,24.18,24.21,26100.0,16.8444,16.8513,16.8305,16.8513,26100.0
2009-07-17 13:05:00,24.2,24.21,24.18,24.18,7000.0,16.8444,16.8513,16.8305,16.8305,7000.0
2009-07-17 13:10:00,24.18,24.18,24.14,24.14,13500.0,16.8305,16.8305,16.8026,16.8026,13500.0
2009-07-17 13:15:00,24.14,24.14,24.11,24.12,15700.0,16.8026,16.8026,16.7817,16.7887,15700.0
2009-07-17 13:20:00,24.11,24.17,24.11,24.15,77000.0,16.7817,16.8235,16.7817,16.8096,77000.0
2009-07-17 13:25:00,24.15,24.16,24.13,24.16,17700.0,16.8096,16.8165,16.7957,16.8165,17700.0
2009-07-17 13:30:00,24.16,24.21,24.15,24.19,32900.0,16.8165,16.8513,16.8096,16.8374,32900.0
2009-07-17 13:35:00,24.21,24.3,24.2,24.29,20300.0,16.8513,16.914,16.8444,16.907,20300.0
2009-07-17 13:40:00,24.29,24.32,24.29,24.32,22700.0,16.907,16.9279,16.907,16.9279,22700.0
2009-07-17 13:45:00,24.31,24.32,24.29,24.29,19800.0,16.921,16.9279,16.907,16.907,19800.0
2009-07-17 13:50:00,24.29,24.3,24.23,24.24,37900.0,16.907,16.914,16.8653,16.8722,37900.0
2009-07-17 13:55:00,24.24,24.26,24.22,24.22,13700.0,16.8722,16.8862,16.8583,16.8583,13700.0
2009-07-17 14:00:00,24.22,24.25,24.21,24.25,8300.0,16.8583,16.8792,16.8513,16.8792,8300.0
2009-07-17 14:05:00,24.25,24.25,24.21,24.21,16400.0,16.8792,16.8792,16.8513,16.8513,16400.0
2009-07-17 14:10:00,24.21,24.22,24.18,24.2,13200.0,16.8513,16.8583,16.8305,16.8444,13200.0
2009-07-17 14:15:00,24.2,24.21,24.16,24.16,8700.0,16.8444,16.8513,16.8165,16.8165,8700.0
2009-07-17 14:20:00,24.16,24.22,24.16,24.21,34900.0,16.8165,16.8583,16.8165,16.8513,34900.0
2009-07-17 14:25:00,24.2,24.24,24.19,24.21,49400.0,16.8444,16.8722,16.8374,16.8513,49400.0
2009-07-17 14:30:00,24.22,24.26,24.22,24.26,27100.0,16.8583,16.8862,16.8583,16.8862,27100.0
2009-07-17 14:35:00,24.25,24.26,24.23,24.24,47600.0,16.8792,16.8862,16.8653,16.8722,47600.0
2009-07-17 14:40:00,24.24,24.25,24.23,24.25,23900.0,16.8722,16.8792,16.8653,16.8792,23900.0
2009-07-17 14:45:00,24.25,24.25,24.2,24.21,33200.0,16.8792,16.8792,16.8444,16.8513,33200.0
2009-07-17 14:50:00,24.22,24.25,24.22,24.23,39400.0,16.8583,16.8792,16.8583,16.8653,39400.0
2009-07-17 14:55:00,24.24,24.25,24.19,24.2,37900.0,16.8722,16.8792,16.8374,16.8444,37900.0
2009-07-17 15:00:00,24.19,24.22,24.18,24.18,45100.0,16.8374,16.8583,16.8305,16.8305,45100.0
2009-07-17 15:05:00,24.18,24.19,24.17,24.19,17400.0,16.8305,16.8374,16.8235,16.8374,17400.0
2009-07-17 15:10:00,24.18,24.2,24.15,24.18,28400.0,16.8305,16.8444,16.8096,16.8305,28400.0
2009-07-17 15:15:00,24.18,24.23,24.16,24.23,28400.0,16.8305,16.8653,16.8165,16.8653,28400.0
2009-07-17 15:20:00,24.22,24.26,24.22,24.26,21300.0,16.8583,16.8862,16.8583,16.8862,21300.0
2009-07-17 15:25:00,24.26,24.26,24.2,24.21,66300.0,16.8862,16.8862,16.8444,16.8513,66300.0
2009-07-17 15:30:00,24.2,24.21,24.12,24.13,61800.0,16.8444,16.8513,16.7887,16.7957,61800.0
2009-07-17 15:35:00,24.13,24.13,24.1,24.11,49300.0,16.7957,16.7957,16.7748,16.7817,49300.0
2009-07-17 15:40:00,24.13,24.21,24.13,24.18,85700.0,16.7957,16.8513,16.7957,16.8305,85700.0
2009-07-17 15:45:00,24.18,24.19,24.11,24.12,106300.0,16.8305,16.8374,16.7817,16.7887,106300.0
2009-07-17 15:50:00,24.11,24.24,24.11,24.21,122400.0,16.7817,16.8722,16.7817,16.8513,122400.0
2009-07-17 15:55:00,24.22,24.23,24.2,24.22,164400.0,16.8583,16.8653,16.8444,16.8583,164400.0
2009-07-20 09:30:00,24.4,24.42,24.15,24.19,102600.0,16.9836,16.9975,16.8096,16.8374,102600.0
2009-07-20 09:35:00,24.19,24.26,24.16,24.25,42000.0,16.8374,16.8862,16.8165,16.8792,42000.0
2009-07-20 09:40:00,24.25,24.27,24.15,24.17,45100.0,16.8792,16.8931,16.8096,16.8235,45100.0
2009-07-20 09:45:00,24.17,24.24,24.15,24.23,39700.0,16.8235,16.8722,16.8096,16.8653,39700.0
2009-07-20 09:50:00,24.23,24.24,24.11,24.16,30300.0,16.8653,16.8722,16.7817,16.8165,30300.0
2009-07-20 09:55:00,24.17,24.2,24.13,24.15,16300.0,16.8235,16.8444,16.7957,16.8096,16300.0
2009-07-20 10:00:00,24.15,24.25,24.15,24.18,40700.0,16.8096,16.8792,16.8096,16.8305,40700.0
2009-07-20 10:05:00,24.2,24.22,24.17,24.22,33700.0,16.8444,16.8583,16.8235,16.8583,33700.0
2009-07-20 10:10:00,24.21,24.28,24.2,24.25,51000.0,16.8513,16.9001,16.8444,16.8792,51000.0
2009-07-20 10:15:00,24.26,24.29,24.24,24.24,44700.0,16.8862,16.907,16.8722,16.8722,44700.0
2009-07-20 10:20:00,24.25,24.33,24.21,24.33,28400.0,16.8792,16.9349,16.8513,16.9349,28400.0
2009-07-20 10:25:00,24.33,24.33,24.24,24.26,34900.0,16.9349,16.9349,16.8722,16.8862,34900.0
2009-07-20 10:30:00,24.26,24.28,24.15,24.15,40400.0,16.8862,16.9001,16.8096,16.8096,40400.0
2009-07-20 10:35:00,24.15,24.16,24.13,24.14,27900.0,16.8096,16.8165,16.7957,16.8026,27900.0
2009-07-20 10:40:00,24.14,24.23,24.13,24.2,22300.0,16.8026,16.8653,16.7957,16.8444,22300.0
2009-07-20 10:45:00,24.2,24.21,24.13,24.16,16100.0,16.8444,16.8513,16.7957,16.8165,16100.0
2009-07-20 10:50:00,24.15,24.24,24.15,24.24,29200.0,16.8096,16.8722,16.8096,16.8722,29200.0
2009-07-20 10:55:00,24.23,24.27,24.21,24.21,18500.0,16.8653,16.8931,16.8513,16.8513,18500.0
2009-07-20 11:00:00,24.22,24.22,24.16,24.18,20600.0,16.8583,16.8583,16.8165,16.8305,20600.0
2009-07-20 11:05:00,24.18,24.19,24.11,24.14,26100.0,16.8305,16.8374,16.7817,16.8026,26100.0
2009-07-20 11:10:00,24.15,24.2,24.14,24.18,18400.0,16.8096,16.8444,16.8026,16.8305,18400.0
2009-07-20 11:15:00,24.18,24.19,24.08,24.12,54700.0,16.8305,16.8374,16.7609,16.7887,54700.0
2009-07-20 11:20:00,24.11,24.15,24.1,24.1,14200.0,16.7817,16.8096,16.7748,16.7748,14200.0
2009-07-20 11:25:00,24.1,24.18,24.1,24.17,16200.0,16.7748,16.8305,16.7748,16.8235,16200.0
2009-07-20 11:30:00,24.18,24.19,24.13,24.13,14400.0,16.8305,16.8374,16.7957,16.7957,14400.0
2009-07-20 11:35:00,24.14,24.14,24.1,24.11,14400.0,16.8026,16.8026,16.7748,16.7817,14400.0
2009-07-20 11:40:00,24.11,24.14,24.11,24.12,11700.0,16.7817,16.8026,16.7817,16.7887,11700.0
2009-07-20 11:45:00,24.11,24.13,24.11,24.12,21000.0,16.7817,16.7957,16.7817,16.7887,21000.0
2009-07-20 11:50:00,24.13,24.15,24.12,24.15,11200.0,16.7957,16.8096,16.7887,16.8096,11200.0
2009-07-20 11:55:00,24.15,24.17,24.14,24.17,9600.0,16.8096,16.8235,16.8026,16.8235,9600.0
2009-07-20 12:00:00,24.17,24.2,24.17,24.2,16600.0,16.8235,16.8444,16.8235,16.8444,16600.0
2009-07-20 12:05:00,24.2,24.22,24.19,24.22,23900.0,16.8444,16.8583,16.8374,16.8583,23900.0
2009-07-20 12:10:00,24.21,24.21,24.2,24.2,15600.0,16.8513,16.8513,16.8444,16.8444,15600.0
2009-07-20 12:15:00,24.2,24.25,24.2,24.25,25800.0,16.8444,16.8792,16.8444,16.8792,25800.0
2009-07-20 12:20:00,24.25,24.26,24.23,24.24,27500.0,16.8792,16.8862,16.8653,16.8722,27500.0
2009-07-20 12:25:00,24.24,24.24,24.23,24.23,20800.0,16.8722,16.8722,16.8653,16.8653,20800.0
2009-07-20 12:30:00,24.24,24.24,24.21,24.21,21400.0,16.8722,16.8722,16.8513,16.8513,21400.0
2009-07-20 12:35:00,24.21,24.26,24.21,24.26,44900.0,16.8513,16.8862,16.8513,16.8862,44900.0
2009-07-20 12:40:00,24.26,24.31,24.26,24.3,30800.0,16.8862,16.921,16.8862,16.914,30800.0
2009-07-20 12:45:00,24.29,24.3,24.28,24.28,21600.0,16.907,16.914,16.9001,16.9001,21600.0
2009-07-20 12:50:00,24.29,24.3,24.28,24.3,15400.0,16.907,16.914,16.9001,16.914,15400.0
2009-07-20 12:55:00,24.3,24.3,24.28,24.29,17600.0,16.914,16.914,16.9001,16.907,17600.0
2009-07-20 13:00:00,24.28,24.29,24.28,24.28,11600.0,16.9001,16.907,16.9001,16.9001,11600.0
2009-07-20 13:05:00,24.28,24.3,24.28,24.29,29000.0,16.9001,16.914,16.9001,16.907,29000.0
2009-07-20 13:10:00,24.29,24.3,24.27,24.28,45100.0,16.907,16.914,16.8931,16.9001,45100.0
2009-07-20 13:15:00,24.28,24.28,24.24,24.28,57900.0,16.9001,16.9001,16.8722,16.9001,57900.0
2009-07-20 13:20:00,24.28,24.31,24.26,24.3,35800.0,16.9001,16.921,16.8862,16.914,35800.0
2009-07-20 13:25:00,24.3,24.31,24.28,24.31,18600.0,16.914,16.921,16.9001,16.921,18600.0
2009-07-20 13:30:00,24.3,24.31,24.24,24.26,32500.0,16.914,16.921,16.8722,16.8862,32500.0
2009-07-20 13:35:00,24.25,24.3,24.25,24.26,48000.0,16.8792,16.914,16.8792,16.8862,48000.0
2009-07-20 13:40:00,24.25,24.3,24.25,24.29,22700.0,16.8792,16.914,16.8792,16.907,22700.0
2009-07-20 13:45:00,24.29,24.29,24.25,24.25,24000.0,16.907,16.907,16.8792,16.8792,24000.0
2009-07-20 13:50:00,24.26,24.26,24.24,24.24,18900.0,16.8862,16.8862,16.8722,16.8722,18900.0
2009-07-20 13:55:00,24.24,24.25,24.22,24.25,16000.0,16.8722,16.8792,16.8583,16.8792,16000.0
2009-07-20 14:00:00,24.25,24.26,24.21,24.23,16600.0,16.8792,16.8862,16.8513,16.8653,16600.0
2009-07-20 14:05:00,24.22,24.26,24.22,24.25,23900.0,16.8583,16.8862,16.8583,16.8792,23900.0
2009-07-20 14:10:00,24.25,24.26,24.22,24.23,18200.0,16.8792,16.8862,16.8583,16.8653,18200.0
2009-07-20 14:15:00,24.23,24.25,24.21,24.24,23400.0,16.8653,16.8792,16.8513,16.8722,23400.0
2009-07-20 14:20:00,24.23,24.24,24.17,24.19,60700.0,16.8653,16.8722,16.8235,16.8374,60700.0
2009-07-20 14:25:00,24.18,24.24,24.17,24.2,39400.0,16.8305,16.8722,16.8235,16.8444,39400.0
2009-07-20 14:30:00,24.2,24.23,24.17,24.2,39800.0,16.8444,16.8653,16.8235,16.8444,39800.0
2009-07-20 14:35:00,24.2,24.22,24.19,24.19,22300.0,16.8444,16.8583,16.8374,16.8374,22300.0
2009-07-20 14:40:00,24.19,24.25,24.18,24.22,22200.0,16.8374,16.8792,16.8305,16.8583,22200.0
2009-07-20 14:45:00,24.23,24.25,24.2,24.25,18200.0,16.8653,16.8792,16.8444,16.8792,18200.0
2009-07-20 14:50:00,24.24,24.25,24.18,24.2,26700.0,16.8722,16.8792,16.8305,16.8444,26700.0
2009-07-20 14:55:00,24.2,24.24,24.2,24.24,13800.0,16.8444,16.8722,16.8444,16.8722,13800.0
2009-07-20 15:00:00,24.23,24.25,24.2,24.22,62200.0,16.8653,16.8792,16.8444,16.8583,62200.0
2009-07-20 15:05:00,24.22,24.26,24.2,24.24,46100.0,16.8583,16.8862,16.8444,16.8722,46100.0
2009-07-20 15:10:00,24.24,24.24,24.18,24.2,97900.0,16.8722,16.8722,16.8305,16.8444,97900.0
2009-07-20 15:15:00,24.21,24.21,24.17,24.21,62100.0,16.8513,16.8513,16.8235,16.8513,62100.0
2009-07-20 15:20:00,24.21,24.22,24.19,24.22,38600.0,16.8513,16.8583,16.8374,16.8583,38600.0
2009-07-20 15:25:00,24.21,24.22,24.19,24.21,42600.0,16.8513,16.8583,16.8374,16.8513,42600.0
2009-07-20 15:30:00,24.2,24.21,24.16,24.21,73000.0,16.8444,16.8513,16.8165,16.8513,73000.0
2009-07-20 15:35:00,24.21,24.29,24.17,24.28,125000.0,16.8513,16.907,16.8235,16.9001,125000.0
2009-07-20 15:40:00,24.28,24.31,24.23,24.26,101400.0,16.9001,16.921,16.8653,16.8862,101400.0
2009-07-20 15:45:00,24.25,24.27,24.24,24.25,72200.0,16.8792,16.8931,16.8722,16.8792,72200.0
2009-07-20 15:50:00,24.25,24.29,24.24,24.25,122800.0,16.8792,16.907,16.8722,16.8792,122800.0
2009-07-20 15:55:00,24.26,24.26,24.22,24.23,326500.0,16.8862,16.8862,16.8583,16.8653,326500.0
2009-07-21 09:30:00,24.34,24.56,24.32,24.47,84200.0,16.9418,17.095,16.9279,17.0323,84200.0
2009-07-21 09:35:00,24.43,24.57,24.39,24.53,45700.0,17.0045,17.1019,16.9766,17.0741,45700.0
2009-07-21 09:40:00,24.53,24.53,24.44,24.45,61200.0,17.0741,17.0741,17.0114,17.0184,61200.0
2009-07-21 09:45:00,24.45,24.73,24.45,24.72,211300.0,17.0184,17.2133,17.0184,17.2063,211300.0
2009-07-21 09:50:00,24.73,24.78,24.69,24.75,52900.0,17.2133,17.2481,17.1855,17.2272,52900.0
2009-07-21 09:55:00,24.75,24.83,24.74,24.78,43800.0,17.2272,17.2829,17.2203,17.2481,43800.0
2009-07-21 10:00:00,24.78,24.83,24.73,24.75,89800.0,17.2481,17.2829,17.2133,17.2272,89800.0
2009-07-21 10:05:00,24.74,24.74,24.69,24.69,54500.0,17.2203,17.2203,17.1855,17.1855,54500.0
2009-07-21 10:10:00,24.7,24.71,24.65,24.68,103800.0,17.1924,17.1994,17.1576,17.1785,103800.0
2009-07-21 10:15:00,24.68,24.71,24.65,24.65,51800.0,17.1785,17.1994,17.1576,17.1576,51800.0
2009-07-21 10:20:00,24.65,24.67,24.59,24.62,36300.0,17.1576,17.1715,17.1158,17.1367,36300.0
2009-07-21 10:25:00,24.62,24.64,24.54,24.58,26100.0,17.1367,17.1506,17.081,17.1089,26100.0
2009-07-21 10:30:00,24.59,24.6,24.57,24.59,37500.0,17.1158,17.1228,17.1019,17.1158,37500.0
2009-07-21 10:35:00,24.59,24.65,24.59,24.63,89100.0,17.1158,17.1576,17.1158,17.1437,89100.0
2009-07-21 10:40:00,24.64,24.64,24.54,24.54,19400.0,17.1506,17.1506,17.081,17.081,19400.0
2009-07-21 10:45:00,24.54,24.54,24.48,24.48,33800.0,17.081,17.081,17.0393,17.0393,33800.0
2009-07-21 10:50:00,24.48,24.56,24.45,24.56,45500.0,17.0393,17.095,17.0184,17.095,45500.0
2009-07-21 10:55:00,24.55,24.56,24.48,24.49,29400.0,17.088,17.095,17.0393,17.0462,29400.0
2009-07-21 11:00:00,24.49,24.49,24.4,24.42,23000.0,17.0462,17.0462,16.9836,16.9975,23000.0
2009-07-21 11:05:00,24.43,24.56,24.42,24.56,36700.0,17.0045,17.095,16.9975,17.095,36700.0
2009-07-21 11:10:00,24.55,24.59,24.52,24.58,90600.0,17.088,17.1158,17.0671,17.1089,90600.0
2009-07-21 11:15:00,24.59,24.68,24.58,24.67,67300.0,17.1158,17.1785,17.1089,17.1715,67300.0
2009-07-21 11:20:00,24.68,24.76,24.67,24.74,80500.0,17.1785,17.2342,17.1715,17.2203,80500.0
2009-07-21 11:25:00,24.74,24.81,24.74,24.78,67900.0,17.2203,17.269,17.2203,17.2481,67900.0
2009-07-21 11:30:00,24.78,24.82,24.76,24.82,72500.0,17.2481,17.2759,17.2342,17.2759,72500.0
2009-07-21 11:35:00,24.83,24.85,24.81,24.82,39700.0,17.2829,17.2968,17.269,17.2759,39700.0
2009-07-21 11:40:00,24.81,24.82,24.72,24.72,57500.0,17.269,17.2759,17.2063,17.2063,57500.0
2009-07-21 11:45:00,24.73,24.78,24.7,24.77,43500.0,17.2133,17.2481,17.1924,17.2411,43500.0
2009-07-21 11:50:00,24.77,24.78,24.73,24.74,22000.0,17.2411,17.2481,17.2133,17.2203,22000.0
2009-07-21 11:55:00,24.74,24.74,24.64,24.66,50200.0,17.2203,17.2203,17.1506,17.1646,50200.0
2009-07-21 12:00:00,24.66,24.68,24.64,24.66,32100.0,17.1646,17.1785,17.1506,17.1646,32100.0
2009-07-21 12:05:00,24.66,24.69,24.62,24.67,28800.0,17.1646,17.1855,17.1367,17.1715,28800.0
2009-07-21 12:10:00,24.68,24.69,24.64,24.64,10600.0,17.1785,17.1855,17.1506,17.1506,10600.0
2009-07-21 12:15:00,24.64,24.64,24.62,24.64,10800.0,17.1506,17.1506,17.1367,17.1506,10800.0
2009-07-21 12:20:00,24.63,24.64,24.57,24.58,15400.0,17.1437,17.1506,17.1019,17.1089,15400.0
2009-07-21 12:25:00,24.57,24.64,24.57,24.63,18400.0,17.1019,17.1506,17.1019,17.1437,18400.0
2009-07-21 12:30:00,24.63,24.63,24.57,24.6,23500.0,17.1437,17.1437,17.1019,17.1228,23500.0
2009-07-21 12:35:00,24.6,24.66,24.59,24.66,25600.0,17.1228,17.1646,17.1158,17.1646,25600.0
2009-07-21 12:40:00,24.65,24.66,24.63,24.65,27400.0,17.1576,17.1646,17.1437,17.1576,27400.0
2009-07-21 12:45:00,24.64,24.67,24.64,24.64,20900.0,17.1506,17.1715,17.1506,17.1506,20900.0
2009-07-21 12:50:00,24.64,24.66,24.55,24.58,139000.0,17.1506,17.1646,17.088,17.1089,139000.0
2009-07-21 12:55:00,24.58,24.59,24.54,24.56,23200.0,17.1089,17.1158,17.081,17.095,23200.0
2009-07-21 13:00:00,24.56,24.62,24.56,24.61,9800.0,17.095,17.1367,17.095,17.1298,9800.0
2009-07-21 13:05:00,24.61,24.61,24.54,24.57,20000.0,17.1298,17.1298,17.081,17.1019,20000.0
2009-07-21 13:10:00,24.56,24.58,24.55,24.57,25400.0,17.095,17.1089,17.088,17.1019,25400.0
2009-07-21 13:15:00,24.57,24.58,24.56,24.58,9400.0,17.1019,17.1089,17.095,17.1089,9400.0
2009-07-21 13:20:00,24.57,24.58,24.55,24.57,21400.0,17.1019,17.1089,17.088,17.1019,21400.0
2009-07-21 13:25:00,24.58,24.62,24.58,24.6,23700.0,17.1089,17.1367,17.1089,17.1228,23700.0
2009-07-21 13:30:00,24.6,24.6,24.52,24.53,59400.0,17.1228,17.1228,17.0671,17.0741,59400.0
2009-07-21 13:35:00,24.52,24.54,24.5,24.54,51100.0,17.0671,17.081,17.0532,17.081,51100.0
2009-07-21 13:40:00,24.54,24.56,24.52,24.54,25900.0,17.081,17.095,17.0671,17.081,25900.0
2009-07-21 13:45:00,24.55,24.59,24.52,24.53,31200.0,17.088,17.1158,17.0671,17.0741,31200.0
2009-07-21 13:50:00,24.54,24.55,24.48,24.5,61800.0,17.081,17.088,17.0393,17.0532,61800.0
2009-07-21 13:55:00,24.5,24.55,24.49,24.55,14700.0,17.0532,17.088,17.0462,17.088,14700.0
2009-07-21 14:00:00,24.55,24.57,24.52,24.54,27600.0,17.088,17.1019,17.0671,17.081,27600.0
2009-07-21 14:05:00,24.55,24.55,24.5,24.51,27400.0,17.088,17.088,17.0532,17.0602,27400.0
2009-07-21 14:10:00,24.52,24.55,24.49,24.55,35100.0,17.0671,17.088,17.0462,17.088,35100.0
2009-07-21 14:15:00,24.55,24.58,24.54,24.56,17700.0,17.088,17.1089,17.081,17.095,17700.0
2009-07-21 14:20:00,24.56,24.57,24.54,24.57,23300.0,17.095,17.1019,17.081,17.1019,23300.0
2009-07-21 14:25:00,24.56,24.58,24.54,24.58,18600.0,17.095,17.1089,17.081,17.1089,18600.0
2009-07-21 14:30:00,24.57,24.6,24.54,24.57,42700.0,17.1019,17.1228,17.081,17.1019,42700.0
2009-07-21 14:35:00,24.58,24.66,24.57,24.64,40200.0,17.1089,17.1646,17.1019,17.1506,40200.0
2009-07-21 14:40:00,24.64,24.64,24.6,24.62,16600.0,17.1506,17.1506,17.1228,17.1367,16600.0
2009-07-21 14:45:00,24.62,24.63,24.56,24.61,28200.0,17.1367,17.1437,17.095,17.1298,28200.0
2009-07-21 14:50:00,24.61,24.66,24.61,24.64,33900.0,17.1298,17.1646,17.1298,17.1506,33900.0
2009-07-21 14:55:00,24.64,24.65,24.63,24.65,26300.0,17.1506,17.1576,17.1437,17.1576,26300.0
2009-07-21 15:00:00,24.65,24.66,24.63,24.65,27400.0,17.1576,17.1646,17.1437,17.1576,27400.0
2009-07-21 15:05:00,24.65,24.65,24.59,24.6,26400.0,17.1576,17.1576,17.1158,17.1228,26400.0
2009-07-21 15:10:00,24.59,24.61,24.59,24.6,17400.0,17.1158,17.1298,17.1158,17.1228,17400.0
2009-07-21 15:15:00,24.61,24.63,24.58,24.62,38200.0,17.1298,17.1437,17.1089,17.1367,38200.0
2009-07-21 15:20:00,24.63,24.63,24.6,24.62,51100.0,17.1437,17.1437,17.1228,17.1367,51100.0
2009-07-21 15:25:00,24.61,24.65,24.6,24.62,61300.0,17.1298,17.1576,17.1228,17.1367,61300.0
2009-07-21 15:30:00,24.61,24.64,24.58,24.6,64800.0,17.1298,17.1506,17.1089,17.1228,64800.0
2009-07-21 15:35:00,24.6,24.63,24.59,24.61,50500.0,17.1228,17.1437,17.1158,17.1298,50500.0
2009-07-21 15:40:00,24.61,24.64,24.58,24.63,103400.0,17.1298,17.1506,17.1089,17.1437,103400.0
2009-07-21 15:45:00,24.63,24.64,24.61,24.61,59600.0,17.1437,17.1506,17.1298,17.1298,59600.0
2009-07-21 15:50:00,24.61,24.64,24.61,24.62,113300.0,17.1298,17.1506,17.1298,17.1367,113300.0
2009-07-21 15:55:00,24.63,24.68,24.62,24.68,246500.0,17.1437,17.1785,17.1367,17.1785,246500.0
2009-07-22 09:30:00,24.35,24.7,24.2,24.67,86000.0,16.9488,17.1924,16.8444,17.1715,86000.0
2009-07-22 09:35:00,24.67,24.81,24.63,24.81,54600.0,17.1715,17.269,17.1437,17.269,54600.0
2009-07-22 09:40:00,24.8,24.81,24.68,24.7,28700.0,17.262,17.269,17.1785,17.1924,28700.0
2009-07-22 09:45:00,24.7,24.81,24.7,24.81,29600.0,17.1924,17.269,17.1924,17.269,29600.0
2009-07-22 09:50:00,24.81,24.9,24.77,24.88,44700.0,17.269,17.3316,17.2411,17.3177,44700.0
2009-07-22 09:55:00,24.88,24.93,24.82,24.89,28200.0,17.3177,17.3525,17.2759,17.3247,28200.0
2009-07-22 10:00:00,24.9,25.05,24.9,24.94,69800.0,17.3316,17.436,17.3316,17.3595,69800.0
2009-07-22 10:05:00,24.94,24.96,24.91,24.92,39500.0,17.3595,17.3734,17.3386,17.3455,39500.0
2009-07-22 10:10:00,24.92,24.92,24.83,24.91,41800.0,17.3455,17.3455,17.2829,17.3386,41800.0
2009-07-22 10:15:00,24.91,24.92,24.87,24.88,63200.0,17.3386,17.3455,17.3107,17.3177,63200.0
2009-07-22 10:20:00,24.87,24.88,24.85,24.85,37200.0,17.3107,17.3177,17.2968,17.2968,37200.0
2009-07-22 10:25:00,24.86,24.9,24.85,24.9,50400.0,17.3038,17.3316,17.2968,17.3316,50400.0
2009-07-22 10:30:00,24.91,24.92,24.84,24.84,38800.0,17.3386,17.3455,17.2899,17.2899,38800.0
2009-07-22 10:35:00,24.83,24.9,24.81,24.9,27200.0,17.2829,17.3316,17.269,17.3316,27200.0
2009-07-22 10:40:00,24.92,24.94,24.85,24.86,19000.0,17.3455,17.3595,17.2968,17.3038,19000.0
2009-07-22 10:45:00,24.86,24.9,24.85,24.89,24300.0,17.3038,17.3316,17.2968,17.3247,24300.0
2009-07-22 10:50:00,24.9,24.97,24.9,24.93,25200.0,17.3316,17.3803,17.3316,17.3525,25200.0
2009-07-22 10:55:00,24.94,25.0,24.91,24.95,20000.0,17.3595,17.4012,17.3386,17.3664,20000.0
2009-07-22 11:00:00,24.95,25.02,24.91,25.0,27100.0,17.3664,17.4151,17.3386,17.4012,27100.0
2009-07-22 11:05:00,25.01,25.01,24.9,24.96,113400.0,17.4082,17.4082,17.3316,17.3734,113400.0
2009-07-22 11:10:00,24.96,24.97,24.87,24.9,28700.0,17.3734,17.3803,17.3107,17.3316,28700.0
2009-07-22 11:15:00,24.9,24.93,24.88,24.89,24300.0,17.3316,17.3525,17.3177,17.3247,24300.0
2009-07-22 11:20:00,24.9,24.9,24.78,24.81,51200.0,17.3316,17.3316,17.2481,17.269,51200.0
2009-07-22 11:25:00,24.8,24.81,24.79,24.8,14500.0,17.262,17.269,17.2551,17.262,14500.0
2009-07-22 11:30:00,24.8,24.82,24.78,24.79,28100.0,17.262,17.2759,17.2481,17.2551,28100.0
2009-07-22 11:35:00,24.78,24.79,24.72,24.73,10900.0,17.2481,17.2551,17.2063,17.2133,10900.0
2009-07-22 11:40:00,24.73,24.75,24.72,24.74,12200.0,17.2133,17.2272,17.2063,17.2203,12200.0
2009-07-22 11:45:00,24.74,24.75,24.65,24.65,29100.0,17.2203,17.2272,17.1576,17.1576,29100.0
2009-07-22 11:50:00,24.66,24.75,24.65,24.74,14500.0,17.1646,17.2272,17.1576,17.2203,14500.0
2009-07-22 11:55:00,24.72,24.73,24.71,24.71,9100.0,17.2063,17.2133,17.1994,17.1994,9100.0
2009-07-22 12:00:00,24.72,24.76,24.72,24.76,4100.0,17.2063,17.2342,17.2063,17.2342,4100.0
2009-07-22 12:05:00,24.76,24.76,24.75,24.75,9000.0,17.2342,17.2342,17.2272,17.2272,9000.0
2009-07-22 12:10:00,24.76,24.76,24.67,24.69,27200.0,17.2342,17.2342,17.1715,17.1855,27200.0
2009-07-22 12:15:00,24.69,24.72,24.69,24.72,12600.0,17.1855,17.2063,17.1855,17.2063,12600.0
2009-07-22 12:20:00,24.73,24.86,24.73,24.86,25700.0,17.2133,17.3038,17.2133,17.3038,25700.0
2009-07-22 12:25:00,24.87,24.91,24.86,24.9,74300.0,17.3107,17.3386,17.3038,17.3316,74300.0
2009-07-22 12:30:00,24.9,24.97,24.89,24.96,36200.0,17.3316,17.3803,17.3247,17.3734,36200.0
2009-07-22 12:35:00,24.96,24.97,24.95,24.97,27700.0,17.3734,17.3803,17.3664,17.3803,27700.0
2009-07-22 12:40:00,24.97,25.0,24.95,25.0,11200.0,17.3803,17.4012,17.3664,17.4012,11200.0
2009-07-22 12:45:00,25.0,25.05,24.99,25.02,16300.0,17.4012,17.436,17.3943,17.4151,16300.0
2009-07-22 12:50:00,25.03,25.03,24.98,25.01,26700.0,17.4221,17.4221,17.3873,17.4082,26700.0
2009-07-22 12:55:00,24.99,25.01,24.99,25.0,31000.0,17.3943,17.4082,17.3943,17.4012,31000.0
2009-07-22 13:00:00,25.01,25.05,25.01,25.02,53100.0,17.4082,17.436,17.4082,17.4151,53100.0
2009-07-22 13:05:00,25.02,25.09,25.01,25.09,56200.0,17.4151,17.4639,17.4082,17.4639,56200.0
2009-07-22 13:10:00,25.08,25.1,25.07,25.08,45900.0,17.4569,17.4708,17.45,17.4569,45900.0
2009-07-22 13:15:00,25.08,25.15,25.08,25.12,44400.0,17.4569,17.5056,17.4569,17.4848,44400.0
2009-07-22 13:20:00,25.11,25.11,25.07,25.07,29600.0,17.4778,17.4778,17.45,17.45,29600.0
2009-07-22 13:25:00,25.06,25.07,25.03,25.05,21600.0,17.443,17.45,17.4221,17.436,21600.0
2009-07-22 13:30:00,25.06,25.09,25.05,25.07,40500.0,17.443,17.4639,17.436,17.45,40500.0
2009-07-22 13:35:00,25.07,25.11,25.05,25.06,33000.0,17.45,17.4778,17.436,17.443,33000.0
2009-07-22 13:40:00,25.05,25.1,25.04,25.04,37900.0,17.436,17.4708,17.4291,17.4291,37900.0
2009-07-22 13:45:00,25.04,25.13,25.04,25.13,24600.0,17.4291,17.4917,17.4291,17.4917,24600.0
2009-07-22 13:50:00,25.13,25.15,25.12,25.13,23400.0,17.4917,17.5056,17.4848,17.4917,23400.0
2009-07-22 13:55:00,25.13,25.19,25.13,25.19,28500.0,17.4917,17.5335,17.4917,17.5335,28500.0
2009-07-22 14:00:00,25.2,25.22,25.15,25.19,59400.0,17.5404,17.5544,17.5056,17.5335,59400.0
2009-07-22 14:05:00,25.19,25.22,25.13,25.13,24800.0,17.5335,17.5544,17.4917,17.4917,24800.0
2009-07-22 14:10:00,25.13,25.18,25.11,25.17,46200.0,17.4917,17.5265,17.4778,17.5196,46200.0
2009-07-22 14:15:00,25.18,25.2,25.16,25.17,34200.0,17.5265,17.5404,17.5126,17.5196,34200.0
2009-07-22 14:20:00,25.17,25.19,25.14,25.17,20900.0,17.5196,17.5335,17.4987,17.5196,20900.0
2009-07-22 14:25:00,25.17,25.2,25.15,25.18,18000.0,17.5196,17.5404,17.5056,17.5265,18000.0
2009-07-22 14:30:00,25.17,25.22,25.16,25.21,20400.0,17.5196,17.5544,17.5126,17.5474,20400.0
2009-07-22 14:35:00,25.22,25.22,25.18,25.18,25000.0,17.5544,17.5544,17.5265,17.5265,25000.0
2009-07-22 14:40:00,25.18,25.23,25.18,25.21,34100.0,17.5265,17.5613,17.5265,17.5474,34100.0
2009-07-22 14:45:00,25.2,25.21,25.18,25.18,7500.0,17.5404,17.5474,17.5265,17.5265,7500.0
2009-07-22 14:50:00,25.18,25.21,25.16,25.17,13800.0,17.5265,17.5474,17.5126,17.5196,13800.0
2009-07-22 14:55:00,25.16,25.19,25.16,25.16,19500.0,17.5126,17.5335,17.5126,17.5126,19500.0
2009-07-22 15:00:00,25.16,25.18,25.16,25.17,15700.0,17.5126,17.5265,17.5126,17.5196,15700.0
2009-07-22 15:05:00,25.18,25.18,25.11,25.11,22100.0,17.5265,17.5265,17.4778,17.4778,22100.0
2009-07-22 15:10:00,25.12,25.14,25.08,25.09,49100.0,17.4848,17.4987,17.4569,17.4639,49100.0
2009-07-22 15:15:00,25.1,25.11,25.0,25.07,95600.0,17.4708,17.4778,17.4012,17.45,95600.0
2009-07-22 15:20:00,25.06,25.09,25.04,25.06,36200.0,17.443,17.4639,17.4291,17.443,36200.0
2009-07-22 15:25:00,25.07,25.16,25.03,25.15,85000.0,17.45,17.5126,17.4221,17.5056,85000.0
2009-07-22 15:30:00,25.15,25.19,25.14,25.15,55500.0,17.5056,17.5335,17.4987,17.5056,55500.0
2009-07-22 15:35:00,25.15,25.17,25.08,25.09,86500.0,17.5056,17.5196,17.4569,17.4639,86500.0
2009-07-22 15:40:00,25.1,25.14,25.08,25.11,57200.0,17.4708,17.4987,17.4569,17.4778,57200.0
2009-07-22 15:45:00,25.1,25.13,25.02,25.02,54000.0,17.4708,17.4917,17.4151,17.4151,54000.0
2009-07-22 15:50:00,25.03,25.07,25.02,25.07,93400.0,17.4221,17.45,17.4151,17.45,93400.0
2009-07-22 15:55:00,25.08,25.11,25.07,25.09,222600.0,17.4569,17.4778,17.45,17.4639,222600.0
2009-07-23 09:30:00,25.01,25.28,25.01,25.12,74100.0,17.4082,17.5961,17.4082,17.4848,74100.0
2009-07-23 09:35:00,25.1,25.33,25.09,25.33,45400.0,17.4708,17.6309,17.4639,17.6309,45400.0
2009-07-23 09:40:00,25.33,25.36,25.21,25.25,29300.0,17.6309,17.6518,17.5474,17.5752,29300.0
2009-07-23 09:45:00,25.26,25.36,25.25,25.28,40700.0,17.5822,17.6518,17.5752,17.5961,40700.0
2009-07-23 09:50:00,25.27,25.27,25.18,25.21,42300.0,17.5892,17.5892,17.5265,17.5474,42300.0
2009-07-23 09:55:00,25.22,25.29,25.21,25.27,69000.0,17.5544,17.6031,17.5474,17.5892,69000.0
2009-07-23 10:00:00,25.27,25.31,25.15,25.3,46500.0,17.5892,17.617,17.5056,17.61,46500.0
2009-07-23 10:05:00,25.29,25.44,25.24,25.41,46600.0,17.6031,17.7075,17.5683,17.6866,46600.0
2009-07-23 10:10:00,25.41,25.46,25.38,25.39,48600.0,17.6866,17.7214,17.6657,17.6727,48600.0
2009-07-23 10:15:00,25.39,25.56,25.38,25.5,68400.0,17.6727,17.791,17.6657,17.7493,68400.0
2009-07-23 10:20:00,25.5,25.6,25.49,25.59,31100.0,17.7493,17.8189,17.7423,17.8119,31100.0
2009-07-23 10:25:00,25.59,25.75,25.59,25.66,185600.0,17.8119,17.9233,17.8119,17.8606,185600.0
2009-07-23 10:30:00,25.66,25.76,25.62,25.75,57700.0,17.8606,17.9302,17.8328,17.9233,57700.0
2009-07-23 10:35:00,25.76,25.8,25.69,25.77,80300.0,17.9302,17.9581,17.8815,17.9372,80300.0
2009-07-23 10:40:00,25.78,25.89,25.77,25.82,46700.0,17.9441,18.0207,17.9372,17.972,46700.0
2009-07-23 10:45:00,25.82,25.87,25.78,25.85,46300.0,17.972,18.0068,17.9441,17.9929,46300.0
2009-07-23 10:50:00,25.84,25.87,25.77,25.85,33500.0,17.9859,18.0068,17.9372,17.9929,33500.0
2009-07-23 10:55:00,25.85,25.86,25.64,25.67,264100.0,17.9929,17.9998,17.8467,17.8676,264100.0
2009-07-23 11:00:00,25.66,25.74,25.66,25.72,54100.0,17.8606,17.9163,17.8606,17.9024,54100.0
2009-07-23 11:05:00,25.71,25.75,25.7,25.71,26700.0,17.8954,17.9233,17.8885,17.8954,26700.0
2009-07-23 11:10:00,25.72,25.82,25.72,25.81,43700.0,17.9024,17.972,17.9024,17.965,43700.0
2009-07-23 11:15:00,25.82,25.87,25.75,25.76,54700.0,17.972,18.0068,17.9233,17.9302,54700.0
2009-07-23 11:20:00,25.75,25.83,25.75,25.83,18400.0,17.9233,17.9789,17.9233,17.9789,18400.0
2009-07-23 11:25:00,25.83,25.87,25.8,25.85,37000.0,17.9789,18.0068,17.9581,17.9929,37000.0
2009-07-23 11:30:00,25.86,25.86,25.8,25.81,36700.0,17.9998,17.9998,17.9581,17.965,36700.0
2009-07-23 11:35:00,25.8,25.81,25.75,25.75,51100.0,17.9581,17.965,17.9233,17.9233,51100.0
2009-07-23 11:40:00,25.75,25.77,25.74,25.76,23600.0,17.9233,17.9372,17.9163,17.9302,23600.0
2009-07-23 11:45:00,25.77,25.77,25.75,25.75,21700.0,17.9372,17.9372,17.9233,17.9233,21700.0
2009-07-23 11:50:00,25.75,25.86,25.75,25.85,57300.0,17.9233,17.9998,17.9233,17.9929,57300.0
2009-07-23 11:55:00,25.86,25.88,25.82,25.82,17300.0,17.9998,18.0137,17.972,17.972,17300.0
2009-07-23 12:00:00,25.82,25.84,25.81,25.84,16400.0,17.972,17.9859,17.965,17.9859,16400.0
2009-07-23 12:05:00,25.84,25.94,25.83,25.92,42000.0,17.9859,18.0555,17.9789,18.0416,42000.0
2009-07-23 12:10:00,25.92,25.92,25.85,25.86,32500.0,18.0416,18.0416,17.9929,17.9998,32500.0
2009-07-23 12:15:00,25.86,25.87,25.8,25.8,58600.0,17.9998,18.0068,17.9581,17.9581,58600.0
2009-07-23 12:20:00,25.8,25.82,25.74,25.75,24500.0,17.9581,17.972,17.9163,17.9233,24500.0
2009-07-23 12:25:00,25.76,25.76,25.75,25.76,26300.0,17.9302,17.9302,17.9233,17.9302,26300.0
2009-07-23 12:30:00,25.75,25.79,25.75,25.79,38300.0,17.9233,17.9511,17.9233,17.9511,38300.0
2009-07-23 12:35:00,25.79,25.79,25.76,25.76,24800.0,17.9511,17.9511,17.9302,17.9302,24800.0
2009-07-23 12:40:00,25.76,25.78,25.75,25.76,20000.0,17.9302,17.9441,17.9233,17.9302,20000.0
2009-07-23 12:45:00,25.77,25.87,25.76,25.84,39500.0,17.9372,18.0068,17.9302,17.9859,39500.0
2009-07-23 12:50:00,25.83,25.88,25.83,25.86,33700.0,17.9789,18.0137,17.9789,17.9998,33700.0
2009-07-23 12:55:00,25.85,25.96,25.85,25.95,42600.0,17.9929,18.0694,17.9929,18.0625,42600.0
2009-07-23 13:00:00,25.96,25.97,25.88,25.88,26300.0,18.0694,18.0764,18.0137,18.0137,26300.0
2009-07-23 13:05:00,25.88,25.9,25.87,25.87,7200.0,18.0137,18.0277,18.0068,18.0068,7200.0
2009-07-23 13:10:00,25.87,25.91,25.87,25.9,11400.0,18.0068,18.0346,18.0068,18.0277,11400.0
2009-07-23 13:15:00,25.9,25.97,25.89,25.96,21500.0,18.0277,18.0764,18.0207,18.0694,21500.0
2009-07-23 13:20:00,25.96,25.96,25.91,25.94,24200.0,18.0694,18.0694,18.0346,18.0555,24200.0
2009-07-23 13:25:00,25.95,25.99,25.9,25.94,32800.0,18.0625,18.0903,18.0277,18.0555,32800.0
2009-07-23 13:30:00,25.93,25.96,25.92,25.92,16700.0,18.0486,18.0694,18.0416,18.0416,16700.0
2009-07-23 13:35:00,25.93,25.99,25.91,25.96,34100.0,18.0486,18.0903,18.0346,18.0694,34100.0
2009-07-23 13:40:00,25.96,25.98,25.95,25.95,13700.0,18.0694,18.0834,18.0625,18.0625,13700.0
2009-07-23 13:45:00,25.95,25.96,25.93,25.93,10800.0,18.0625,18.0694,18.0486,18.0486,10800.0
2009-07-23 13:50:00,25.93,25.93,25.88,25.89,48400.0,18.0486,18.0486,18.0137,18.0207,48400.0
2009-07-23 13:55:00,25.89,25.9,25.85,25.85,14400.0,18.0207,18.0277,17.9929,17.9929,14400.0
2009-07-23 14:00:00,25.85,25.86,25.84,25.85,28800.0,17.9929,17.9998,17.9859,17.9929,28800.0
2009-07-23 14:05:00,25.85,25.86,25.81,25.81,32700.0,17.9929,17.9998,17.965,17.965,32700.0
2009-07-23 14:10:00,25.82,25.86,25.8,25.85,16400.0,17.972,17.9998,17.9581,17.9929,16400.0
2009-07-23 14:15:00,25.85,25.89,25.84,25.89,24500.0,17.9929,18.0207,17.9859,18.0207,24500.0
2009-07-23 14:20:00,25.89,25.92,25.86,25.91,28400.0,18.0207,18.0416,17.9998,18.0346,28400.0
2009-07-23 14:25:00,25.91,25.95,25.91,25.95,23900.0,18.0346,18.0625,18.0346,18.0625,23900.0
2009-07-23 14:30:00,25.95,25.98,25.91,25.91,28600.0,18.0625,18.0834,18.0346,18.0346,28600.0
2009-07-23 14:35:00,25.92,25.96,25.89,25.91,21600.0,18.0416,18.0694,18.0207,18.0346,21600.0
2009-07-23 14:40:00,25.91,25.94,25.9,25.93,23800.0,18.0346,18.0555,18.0277,18.0486,23800.0
2009-07-23 14:45:00,25.94,25.99,25.93,25.98,52900.0,18.0555,18.0903,18.0486,18.0834,52900.0
2009-07-23 14:50:00,25.98,26.01,25.97,25.99,29600.0,18.0834,18.1042,18.0764,18.0903,29600.0
2009-07-23 14:55:00,25.99,26.04,25.98,26.02,36000.0,18.0903,18.1251,18.0834,18.1112,36000.0
2009-07-23 15:00:00,26.03,26.1,26.02,26.08,67900.0,18.1182,18.1669,18.1112,18.153,67900.0
2009-07-23 15:05:00,26.08,26.09,26.02,26.02,16200.0,18.153,18.1599,18.1112,18.1112,16200.0
2009-07-23 15:10:00,26.03,26.08,26.0,26.07,46900.0,18.1182,18.153,18.0973,18.146,46900.0
2009-07-23 15:15:00,26.07,26.08,25.99,26.0,32500.0,18.146,18.153,18.0903,18.0973,32500.0
2009-07-23 15:20:00,25.99,26.03,25.97,26.03,68900.0,18.0903,18.1182,18.0764,18.1182,68900.0
2009-07-23 15:25:00,26.02,26.03,26.0,26.0,34800.0,18.1112,18.1182,18.0973,18.0973,34800.0
2009-07-23 15:30:00,25.99,26.04,25.95,26.02,86000.0,18.0903,18.1251,18.0625,18.1112,86000.0
2009-07-23 15:35:00,26.02,26.05,26.0,26.03,71900.0,18.1112,18.1321,18.0973,18.1182,71900.0
2009-07-23 15:40:00,26.04,26.11,26.03,26.11,116200.0,18.1251,18.1738,18.1182,18.1738,116200.0
2009-07-23 15:45:00,26.1,26.1,26.0,26.0,119500.0,18.1669,18.1669,18.0973,18.0973,119500.0
2009-07-23 15:50:00,26.0,26.03,25.98,26.01,136100.0,18.0973,18.1182,18.0834,18.1042,136100.0
2009-07-23 15:55:00,26.01,26.02,25.95,25.95,322500.0,18.1042,18.1112,18.0625,18.0625,322500.0
2009-07-24 09:30:00,25.73,25.95,25.6,25.93,104500.0,17.9093,18.0625,17.8189,18.0486,104500.0
2009-07-24 09:35:00,25.93,26.02,25.92,26.0,35500.0,18.0486,18.1112,18.0416,18.0973,35500.0
2009-07-24 09:40:00,26.0,26.14,25.99,26.13,62200.0,18.0973,18.1947,18.0903,18.1878,62200.0
2009-07-24 09:45:00,26.14,26.19,26.08,26.15,52400.0,18.1947,18.2295,18.153,18.2017,52400.0
2009-07-24 09:50:00,26.15,26.3,26.14,26.27,66200.0,18.2017,18.3061,18.1947,18.2852,66200.0
2009-07-24 09:55:00,26.27,26.32,26.21,26.22,41800.0,18.2852,18.32,18.2434,18.2504,41800.0
2009-07-24 10:00:00,26.22,26.31,26.12,26.31,42200.0,18.2504,18.3131,18.1808,18.3131,42200.0
2009-07-24 10:05:00,26.32,26.51,26.3,26.44,183900.0,18.32,18.4523,18.3061,18.4035,183900.0
2009-07-24 10:10:00,26.42,26.44,26.33,26.34,44500.0,18.3896,18.4035,18.327,18.3339,44500.0
2009-07-24 10:15:00,26.34,26.38,26.33,26.33,32400.0,18.3339,18.3618,18.327,18.327,32400.0
2009-07-24 10:20:00,26.33,26.34,26.22,26.27,54700.0,18.327,18.3339,18.2504,18.2852,54700.0
2009-07-24 10:25:00,26.26,26.39,26.25,26.39,60000.0,18.2782,18.3687,18.2713,18.3687,60000.0
2009-07-24 10:30:00,26.39,26.43,26.36,26.37,57300.0,18.3687,18.3966,18.3479,18.3548,57300.0
2009-07-24 10:35:00,26.37,26.38,26.25,26.25,20000.0,18.3548,18.3618,18.2713,18.2713,20000.0
2009-07-24 10:40:00,26.25,26.3,26.25,26.28,28300.0,18.2713,18.3061,18.2713,18.2922,28300.0
2009-07-24 10:45:00,26.27,26.35,26.26,26.35,35600.0,18.2852,18.3409,18.2782,18.3409,35600.0
2009-07-24 10:50:00,26.35,26.35,26.23,26.24,34400.0,18.3409,18.3409,18.2574,18.2643,34400.0
2009-07-24 10:55:00,26.23,26.24,26.18,26.19,55500.0,18.2574,18.2643,18.2226,18.2295,55500.0
2009-07-24 11:00:00,26.21,26.34,26.16,26.33,99800.0,18.2434,18.3339,18.2086,18.327,99800.0
2009-07-24 11:05:00,26.32,26.35,26.22,26.22,42600.0,18.32,18.3409,18.2504,18.2504,42600.0
2009-07-24 11:10:00,26.22,26.22,26.18,26.18,39600.0,18.2504,18.2504,18.2226,18.2226,39600.0
2009-07-24 11:15:00,26.18,26.19,26.13,26.14,34200.0,18.2226,18.2295,18.1878,18.1947,34200.0
2009-07-24 11:20:00,26.14,26.17,26.13,26.16,55600.0,18.1947,18.2156,18.1878,18.2086,55600.0
2009-07-24 11:25:00,26.16,26.22,26.15,26.21,41100.0,18.2086,18.2504,18.2017,18.2434,41100.0
2009-07-24 11:30:00,26.21,26.28,26.2,26.25,54100.0,18.2434,18.2922,18.2365,18.2713,54100.0
2009-07-24 11:35:00,26.24,26.28,26.22,26.26,36200.0,18.2643,18.2922,18.2504,18.2782,36200.0
2009-07-24 11:40:00,26.26,26.26,26.2,26.2,25800.0,18.2782,18.2782,18.2365,18.2365,25800.0
2009-07-24 11:45:00,26.2,26.22,26.19,26.21,20000.0,18.2365,18.2504,18.2295,18.2434,20000.0
2009-07-24 11:50:00,26.21,26.21,26.18,26.18,14300.0,18.2434,18.2434,18.2226,18.2226,14300.0
2009-07-24 11:55:00,26.18,26.25,26.16,26.25,27200.0,18.2226,18.2713,18.2086,18.2713,27200.0
2009-07-24 12:00:00,26.24,26.25,26.19,26.2,23200.0,18.2643,18.2713,18.2295,18.2365,23200.0
2009-07-24 12:05:00,26.2,26.27,26.18,26.25,32300.0,18.2365,18.2852,18.2226,18.2713,32300.0
2009-07-24 12:10:00,26.26,26.31,26.24,26.25,28600.0,18.2782,18.3131,18.2643,18.2713,28600.0
2009-07-24 12:15:00,26.26,26.31,26.26,26.27,26500.0,18.2782,18.3131,18.2782,18.2852,26500.0
2009-07-24 12:20:00,26.27,26.27,26.2,26.22,21800.0,18.2852,18.2852,18.2365,18.2504,21800.0
2009-07-24 12:25:00,26.22,26.23,26.22,26.22,5500.0,18.2504,18.2574,18.2504,18.2504,5500.0
2009-07-24 12:30:00,26.22,26.23,26.22,26.22,19900.0,18.2504,18.2574,18.2504,18.2504,19900.0
2009-07-24 12:35:00,26.23,26.24,26.21,26.24,10000.0,18.2574,18.2643,18.2434,18.2643,10000.0
2009-07-24 12:40:00,26.23,26.28,26.22,26.27,43700.0,18.2574,18.2922,18.2504,18.2852,43700.0
2009-07-24 12:45:00,26.28,26.32,26.27,26.27,16600.0,18.2922,18.32,18.2852,18.2852,16600.0
2009-07-24 12:50:00,26.28,26.28,26.19,26.22,34200.0,18.2922,18.2922,18.2295,18.2504,34200.0
2009-07-24 12:55:00,26.22,26.22,26.19,26.22,17300.0,18.2504,18.2504,18.2295,18.2504,17300.0
2009-07-24 13:00:00,26.22,26.23,26.2,26.22,11800.0,18.2504,18.2574,18.2365,18.2504,11800.0
2009-07-24 13:05:00,26.23,26.23,26.2,26.23,29700.0,18.2574,18.2574,18.2365,18.2574,29700.0
2009-07-24 13:10:00,26.22,26.26,26.22,26.26,9000.0,18.2504,18.2782,18.2504,18.2782,9000.0
2009-07-24 13:15:00,26.26,26.32,26.26,26.32,8600.0,18.2782,18.32,18.2782,18.32,8600.0
2009-07-24 13:20:00,26.31,26.32,26.28,26.31,11300.0,18.3131,18.32,18.2922,18.3131,11300.0
2009-07-24 13:25:00,26.31,26.32,26.3,26.32,6700.0,18.3131,18.32,18.3061,18.32,6700.0
2009-07-24 13:30:00,26.32,26.4,26.32,26.38,44000.0,18.32,18.3757,18.32,18.3618,44000.0
2009-07-24 13:35:00,26.38,26.44,26.36,26.44,36900.0,18.3618,18.4035,18.3479,18.4035,36900.0
2009-07-24 13:40:00,26.45,26.45,26.42,26.44,17700.0,18.4105,18.4105,18.3896,18.4035,17700.0
2009-07-24 13:45:00,26.44,26.54,26.44,26.47,60000.0,18.4035,18.4731,18.4035,18.4244,60000.0
2009-07-24 13:50:00,26.47,26.53,26.45,26.52,19400.0,18.4244,18.4662,18.4105,18.4592,19400.0
2009-07-24 13:55:00,26.53,26.53,26.47,26.48,14400.0,18.4662,18.4662,18.4244,18.4314,14400.0
2009-07-24 14:00:00,26.48,26.52,26.47,26.51,21300.0,18.4314,18.4592,18.4244,18.4523,21300.0
2009-07-24 14:05:00,26.5,26.5,26.46,26.49,15900.0,18.4453,18.4453,18.4175,18.4383,15900.0
2009-07-24 14:10:00,26.5,26.51,26.49,26.49,7900.0,18.4453,18.4523,18.4383,18.4383,7900.0
2009-07-24 14:15:00,26.5,26.51,26.44,26.47,35000.0,18.4453,18.4523,18.4035,18.4244,35000.0
2009-07-24 14:20:00,26.46,26.47,26.42,26.43,19800.0,18.4175,18.4244,18.3896,18.3966,19800.0
2009-07-24 14:25:00,26.42,26.44,26.4,26.43,19800.0,18.3896,18.4035,18.3757,18.3966,19800.0
2009-07-24 14:30:00,26.43,26.48,26.42,26.46,20000.0,18.3966,18.4314,18.3896,18.4175,20000.0
2009-07-24 14:35:00,26.45,26.48,26.45,26.48,14900.0,18.4105,18.4314,18.4105,18.4314,14900.0
2009-07-24 14:40:00,26.48,26.51,26.47,26.5,23400.0,18.4314,18.4523,18.4244,18.4453,23400.0
2009-07-24 14:45:00,26.5,26.54,26.49,26.53,38800.0,18.4453,18.4731,18.4383,18.4662,38800.0
2009-07-24 14:50:00,26.53,26.53,26.43,26.46,23300.0,18.4662,18.4662,18.3966,18.4175,23300.0
2009-07-24 14:55:00,26.47,26.47,26.44,26.45,13700.0,18.4244,18.4244,18.4035,18.4105,13700.0
2009-07-24 15:00:00,26.45,26.48,26.45,26.47,17800.0,18.4105,18.4314,18.4105,18.4244,17800.0
2009-07-24 15:05:00,26.46,26.47,26.39,26.4,25300.0,18.4175,18.4244,18.3687,18.3757,25300.0
2009-07-24 15:10:00,26.41,26.41,26.39,26.4,8600.0,18.3827,18.3827,18.3687,18.3757,8600.0
2009-07-24 15:15:00,26.39,26.4,26.35,26.37,37800.0,18.3687,18.3757,18.3409,18.3548,37800.0
2009-07-24 15:20:00,26.38,26.44,26.36,26.42,37300.0,18.3618,18.4035,18.3479,18.3896,37300.0
2009-07-24 15:25:00,26.42,26.47,26.41,26.43,35000.0,18.3896,18.4244,18.3827,18.3966,35000.0
2009-07-24 15:30:00,26.43,26.44,26.36,26.37,49600.0,18.3966,18.4035,18.3479,18.3548,49600.0
2009-07-24 15:35:00,26.37,26.43,26.36,26.39,31700.0,18.3548,18.3966,18.3479,18.3687,31700.0
2009-07-24 15:40:00,26.39,26.41,26.37,26.4,34800.0,18.3687,18.3827,18.3548,18.3757,34800.0
2009-07-24 15:45:00,26.4,26.48,26.4,26.46,91600.0,18.3757,18.4314,18.3757,18.4175,91600.0
2009-07-24 15:50:00,26.46,26.47,26.4,26.42,60200.0,18.4175,18.4244,18.3757,18.3896,60200.0
2009-07-24 15:55:00,26.43,26.44,26.38,26.4,135600.0,18.3966,18.4035,18.3618,18.3757,135600.0
2009-07-27 09:30:00,26.49,26.52,26.29,26.37,36600.0,18.4383,18.4592,18.2991,18.3548,36600.0
2009-07-27 09:35:00,26.37,26.52,26.35,26.37,38500.0,18.3548,18.4592,18.3409,18.3548,38500.0
2009-07-27 09:40:00,26.39,26.47,26.37,26.46,43700.0,18.3687,18.4244,18.3548,18.4175,43700.0
2009-07-27 09:45:00,26.47,26.52,26.44,26.5,28800.0,18.4244,18.4592,18.4035,18.4453,28800.0
2009-07-27 09:50:00,26.5,26.64,26.5,26.59,38600.0,18.4453,18.5427,18.4453,18.5079,38600.0
2009-07-27 09:55:00,26.6,26.64,26.45,26.5,39800.0,18.5149,18.5427,18.4105,18.4453,39800.0
2009-07-27 10:00:00,26.51,26.79,26.5,26.77,53500.0,18.4523,18.6472,18.4453,18.6332,53500.0
2009-07-27 10:05:00,26.76,26.85,26.75,26.84,45000.0,18.6263,18.6889,18.6193,18.682,45000.0
2009-07-27 10:10:00,26.84,26.85,26.71,26.72,44100.0,18.682,18.6889,18.5915,18.5984,44100.0
2009-07-27 10:15:00,26.73,26.8,26.71,26.71,37000.0,18.6054,18.6541,18.5915,18.5915,37000.0
2009-07-27 10:20:00,26.72,26.82,26.71,26.78,55900.0,18.5984,18.668,18.5915,18.6402,55900.0
2009-07-27 10:25:00,26.78,26.78,26.68,26.7,20500.0,18.6402,18.6402,18.5706,18.5845,20500.0
2009-07-27 10:30:00,26.7,26.74,26.68,26.7,43500.0,18.5845,18.6124,18.5706,18.5845,43500.0
2009-07-27 10:35:00,26.7,26.72,26.66,26.72,35500.0,18.5845,18.5984,18.5567,18.5984,35500.0
2009-07-27 10:40:00,26.71,26.73,26.71,26.71,19600.0,18.5915,18.6054,18.5915,18.5915,19600.0
2009-07-27 10:45:00,26.71,26.72,26.68,26.69,14600.0,18.5915,18.5984,18.5706,18.5775,14600.0
2009-07-27 10:50:00,26.69,26.69,26.62,26.62,23700.0,18.5775,18.5775,18.5288,18.5288,23700.0
2009-07-27 10:55:00,26.62,26.68,26.59,26.66,40700.0,18.5288,18.5706,18.5079,18.5567,40700.0
2009-07-27 11:00:00,26.66,26.71,26.63,26.67,23900.0,18.5567,18.5915,18.5358,18.5636,23900.0
2009-07-27 11:05:00,26.67,26.68,26.64,26.65,13900.0,18.5636,18.5706,18.5427,18.5497,13900.0
2009-07-27 11:10:00,26.64,26.67,26.61,26.64,36600.0,18.5427,18.5636,18.5219,18.5427,36600.0
2009-07-27 11:15:00,26.64,26.65,26.63,26.65,25500.0,18.5427,18.5497,18.5358,18.5497,25500.0
2009-07-27 11:20:00,26.66,26.73,26.66,26.72,19800.0,18.5567,18.6054,18.5567,18.5984,19800.0
2009-07-27 11:25:00,26.72,26.73,26.71,26.73,24900.0,18.5984,18.6054,18.5915,18.6054,24900.0
2009-07-27 11:30:00,26.73,26.76,26.73,26.75,26100.0,18.6054,18.6263,18.6054,18.6193,26100.0
2009-07-27 11:35:00,26.75,26.76,26.73,26.73,32000.0,18.6193,18.6263,18.6054,18.6054,32000.0
2009-07-27 11:40:00,26.73,26.76,26.72,26.76,45100.0,18.6054,18.6263,18.5984,18.6263,45100.0
2009-07-27 11:45:00,26.76,26.82,26.75,26.8,25900.0,18.6263,18.668,18.6193,18.6541,25900.0
2009-07-27 11:50:00,26.79,26.81,26.75,26.81,39600.0,18.6472,18.6611,18.6193,18.6611,39600.0
2009-07-27 11:55:00,26.8,26.81,26.7,26.7,17800.0,18.6541,18.6611,18.5845,18.5845,17800.0
2009-07-27 12:00:00,26.69,26.71,26.69,26.71,21600.0,18.5775,18.5915,18.5775,18.5915,21600.0
2009-07-27 12:05:00,26.7,26.7,26.68,26.69,11100.0,18.5845,18.5845,18.5706,18.5775,11100.0
2009-07-27 12:10:00,26.7,26.72,26.69,26.72,14300.0,18.5845,18.5984,18.5775,18.5984,14300.0
2009-07-27 12:15:00,26.72,26.75,26.71,26.75,22900.0,18.5984,18.6193,18.5915,18.6193,22900.0
2009-07-27 12:20:00,26.75,26.75,26.73,26.75,22700.0,18.6193,18.6193,18.6054,18.6193,22700.0
2009-07-27 12:25:00,26.74,26.75,26.74,26.75,9300.0,18.6124,18.6193,18.6124,18.6193,9300.0
2009-07-27 12:30:00,26.75,26.75,26.63,26.64,22600.0,18.6193,18.6193,18.5358,18.5427,22600.0
2009-07-27 12:35:00,26.64,26.66,26.64,26.66,14300.0,18.5427,18.5567,18.5427,18.5567,14300.0
2009-07-27 12:40:00,26.66,26.69,26.65,26.65,18600.0,18.5567,18.5775,18.5497,18.5497,18600.0
2009-07-27 12:45:00,26.65,26.65,26.59,26.59,10900.0,18.5497,18.5497,18.5079,18.5079,10900.0
2009-07-27 12:50:00,26.6,26.61,26.58,26.58,15300.0,18.5149,18.5219,18.501,18.501,15300.0
2009-07-27 12:55:00,26.58,26.59,26.57,26.58,5700.0,18.501,18.5079,18.494,18.501,5700.0
2009-07-27 13:00:00,26.58,26.6,26.57,26.6,9900.0,18.501,18.5149,18.494,18.5149,9900.0
2009-07-27 13:05:00,26.6,26.65,26.6,26.62,18700.0,18.5149,18.5497,18.5149,18.5288,18700.0
2009-07-27 13:10:00,26.62,26.63,26.59,26.6,17600.0,18.5288,18.5358,18.5079,18.5149,17600.0
2009-07-27 13:15:00,26.6,26.63,26.59,26.63,14500.0,18.5149,18.5358,18.5079,18.5358,14500.0
2009-07-27 13:20:00,26.63,26.63,26.59,26.6,22800.0,18.5358,18.5358,18.5079,18.5149,22800.0
2009-07-27 13:25:00,26.6,26.6,26.54,26.58,20500.0,18.5149,18.5149,18.4731,18.501,20500.0
2009-07-27 13:30:00,26.58,26.66,26.57,26.66,29500.0,18.501,18.5567,18.494,18.5567,29500.0
2009-07-27 13:35:00,26.66,26.73,26.66,26.72,26600.0,18.5567,18.6054,18.5567,18.5984,26600.0
2009-07-27 13:40:00,26.71,26.74,26.69,26.71,39400.0,18.5915,18.6124,18.5775,18.5915,39400.0
2009-07-27 13:45:00,26.71,26.79,26.71,26.78,29900.0,18.5915,18.6472,18.5915,18.6402,29900.0
2009-07-27 13:50:00,26.79,26.81,26.78,26.79,22100.0,18.6472,18.6611,18.6402,18.6472,22100.0
2009-07-27 13:55:00,26.79,26.8,26.77,26.77,17000.0,18.6472,18.6541,18.6332,18.6332,17000.0
2009-07-27 14:00:00,26.78,26.78,26.72,26.72,23800.0,18.6402,18.6402,18.5984,18.5984,23800.0
2009-07-27 14:05:00,26.73,26.73,26.71,26.72,12700.0,18.6054,18.6054,18.5915,18.5984,12700.0
2009-07-27 14:10:00,26.72,26.76,26.72,26.75,21400.0,18.5984,18.6263,18.5984,18.6193,21400.0
2009-07-27 14:15:00,26.75,26.77,26.75,26.76,24700.0,18.6193,18.6332,18.6193,18.6263,24700.0
2009-07-27 14:20:00,26.76,26.76,26.67,26.67,22400.0,18.6263,18.6263,18.5636,18.5636,22400.0
2009-07-27 14:25:00,26.68,26.68,26.63,26.67,31200.0,18.5706,18.5706,18.5358,18.5636,31200.0
2009-07-27 14:30:00,26.68,26.68,26.57,26.59,165800.0,18.5706,18.5706,18.494,18.5079,165800.0
2009-07-27 14:35:00,26.59,26.63,26.59,26.62,29700.0,18.5079,18.5358,18.5079,18.5288,29700.0
2009-07-27 14:40:00,26.62,26.69,26.61,26.68,34200.0,18.5288,18.5775,18.5219,18.5706,34200.0
2009-07-27 14:45:00,26.69,26.7,26.67,26.67,37800.0,18.5775,18.5845,18.5636,18.5636,37800.0
2009-07-27 14:50:00,26.67,26.71,26.63,26.7,35400.0,18.5636,18.5915,18.5358,18.5845,35400.0
2009-07-27 14:55:00,26.71,26.72,26.68,26.69,31900.0,18.5915,18.5984,18.5706,18.5775,31900.0
2009-07-27 15:00:00,26.7,26.74,26.69,26.74,45400.0,18.5845,18.6124,18.5775,18.6124,45400.0
2009-07-27 15:05:00,26.74,26.79,26.72,26.79,61600.0,18.6124,18.6472,18.5984,18.6472,61600.0
2009-07-27 15:10:00,26.79,26.81,26.75,26.8,37600.0,18.6472,18.6611,18.6193,18.6541,37600.0
2009-07-27 15:15:00,26.81,26.82,26.7,26.71,36600.0,18.6611,18.668,18.5845,18.5915,36600.0
2009-07-27 15:20:00,26.71,26.72,26.67,26.67,34200.0,18.5915,18.5984,18.5636,18.5636,34200.0
2009-07-27 15:25:00,26.67,26.73,26.66,26.71,43100.0,18.5636,18.6054,18.5567,18.5915,43100.0
2009-07-27 15:30:00,26.71,26.73,26.68,26.68,63400.0,18.5915,18.6054,18.5706,18.5706,63400.0
2009-07-27 15:35:00,26.68,26.68,26.63,26.66,57900.0,18.5706,18.5706,18.5358,18.5567,57900.0
2009-07-27 15:40:00,26.66,26.74,26.66,26.72,60800.0,18.5567,18.6124,18.5567,18.5984,60800.0
2009-07-27 15:45:00,26.72,26.73,26.57,26.6,217300.0,18.5984,18.6054,18.494,18.5149,217300.0
2009-07-27 15:50:00,26.6,26.68,26.59,26.65,87200.0,18.5149,18.5706,18.5079,18.5497,87200.0
2009-07-27 15:55:00,26.65,26.82,26.64,26.8,376000.0,18.5497,18.668,18.5427,18.6541,376000.0
2009-07-28 09:30:00,26.57,26.67,26.36,26.49,75200.0,18.494,18.5636,18.3479,18.4383,75200.0
2009-07-28 09:35:00,26.49,26.62,26.46,26.5,27000.0,18.4383,18.5288,18.4175,18.4453,27000.0
2009-07-28 09:40:00,26.5,26.62,26.47,26.52,28900.0,18.4453,18.5288,18.4244,18.4592,28900.0
2009-07-28 09:45:00,26.51,26.54,26.44,26.48,55100.0,18.4523,18.4731,18.4035,18.4314,55100.0
2009-07-28 09:50:00,26.48,26.49,26.38,26.39,47600.0,18.4314,18.4383,18.3618,18.3687,47600.0
2009-07-28 09:55:00,26.39,26.44,26.34,26.4,67800.0,18.3687,18.4035,18.3339,18.3757,67800.0
2009-07-28 10:00:00,26.39,26.4,26.26,26.38,162000.0,18.3687,18.3757,18.2782,18.3618,162000.0
2009-07-28 10:05:00,26.37,26.39,26.33,26.39,57600.0,18.3548,18.3687,18.327,18.3687,57600.0
2009-07-28 10:10:00,26.39,26.46,26.28,26.34,45600.0,18.3687,18.4175,18.2922,18.3339,45600.0
2009-07-28 10:15:00,26.33,26.33,26.15,26.23,91700.0,18.327,18.327,18.2017,18.2574,91700.0
2009-07-28 10:20:00,26.23,26.25,26.2,26.21,31700.0,18.2574,18.2713,18.2365,18.2434,31700.0
2009-07-28 10:25:00,26.2,26.36,26.2,26.35,18900.0,18.2365,18.3479,18.2365,18.3409,18900.0
2009-07-28 10:30:00,26.35,26.35,26.3,26.31,25400.0,18.3409,18.3409,18.3061,18.3131,25400.0
2009-07-28 10:35:00,26.31,26.35,26.3,26.34,14700.0,18.3131,18.3409,18.3061,18.3339,14700.0
2009-07-28 10:40:00,26.35,26.43,26.33,26.43,22400.0,18.3409,18.3966,18.327,18.3966,22400.0
2009-07-28 10:45:00,26.43,26.5,26.42,26.49,24500.0,18.3966,18.4453,18.3896,18.4383,24500.0
2009-07-28 10:50:00,26.49,26.5,26.45,26.5,14100.0,18.4383,18.4453,18.4105,18.4453,14100.0
2009-07-28 10:55:00,26.5,26.51,26.45,26.48,19400.0,18.4453,18.4523,18.4105,18.4314,19400.0
2009-07-28 11:00:00,26.46,26.46,26.42,26.42,21100.0,18.4175,18.4175,18.3896,18.3896,21100.0
2009-07-28 11:05:00,26.43,26.44,26.32,26.32,34800.0,18.3966,18.4035,18.32,18.32,34800.0
2009-07-28 11:10:00,26.32,26.32,26.22,26.25,31900.0,18.32,18.32,18.2504,18.2713,31900.0
2009-07-28 11:15:00,26.24,26.27,26.22,26.27,12300.0,18.2643,18.2852,18.2504,18.2852,12300.0
2009-07-28 11:20:00,26.27,26.34,26.27,26.28,24200.0,18.2852,18.3339,18.2852,18.2922,24200.0
2009-07-28 11:25:00,26.28,26.28,26.13,26.18,39500.0,18.2922,18.2922,18.1878,18.2226,39500.0
2009-07-28 11:30:00,26.17,26.22,26.17,26.2,49900.0,18.2156,18.2504,18.2156,18.2365,49900.0
2009-07-28 11:35:00,26.19,26.24,26.14,26.22,28000.0,18.2295,18.2643,18.1947,18.2504,28000.0
2009-07-28 11:40:00,26.22,26.24,26.21,26.21,10200.0,18.2504,18.2643,18.2434,18.2434,10200.0
2009-07-28 11:45:00,26.21,26.22,26.18,26.19,31900.0,18.2434,18.2504,18.2226,18.2295,31900.0
2009-07-28 11:50:00,26.19,26.2,26.16,26.16,13200.0,18.2295,18.2365,18.2086,18.2086,13200.0
2009-07-28 11:55:00,26.16,26.2,26.14,26.2,13500.0,18.2086,18.2365,18.1947,18.2365,13500.0
2009-07-28 12:00:00,26.19,26.2,26.14,26.16,16400.0,18.2295,18.2365,18.1947,18.2086,16400.0
2009-07-28 12:05:00,26.16,26.22,26.12,26.22,22400.0,18.2086,18.2504,18.1808,18.2504,22400.0
2009-07-28 12:10:00,26.23,26.27,26.2,26.2,13400.0,18.2574,18.2852,18.2365,18.2365,13400.0
2009-07-28 12:15:00,26.21,26.23,26.2,26.21,11200.0,18.2434,18.2574,18.2365,18.2434,11200.0
2009-07-28 12:20:00,26.22,26.22,26.14,26.15,18800.0,18.2504,18.2504,18.1947,18.2017,18800.0
2009-07-28 12:25:00,26.16,26.16,26.12,26.13,6900.0,18.2086,18.2086,18.1808,18.1878,6900.0
2009-07-28 12:30:00,26.12,26.16,26.12,26.16,11100.0,18.1808,18.2086,18.1808,18.2086,11100.0
2009-07-28 12:35:00,26.16,26.16,26.15,26.15,18100.0,18.2086,18.2086,18.2017,18.2017,18100.0
2009-07-28 12:40:00,26.16,26.16,26.15,26.15,8500.0,18.2086,18.2086,18.2017,18.2017,8500.0
2009-07-28 12:45:00,26.16,26.16,26.13,26.13,11000.0,18.2086,18.2086,18.1878,18.1878,11000.0
2009-07-28 12:50:00,26.12,26.13,26.1,26.1,18200.0,18.1808,18.1878,18.1669,18.1669,18200.0
2009-07-28 12:55:00,26.11,26.11,26.07,26.09,14000.0,18.1738,18.1738,18.146,18.1599,14000.0
2009-07-28 13:00:00,26.09,26.1,26.07,26.07,5800.0,18.1599,18.1669,18.146,18.146,5800.0
2009-07-28 13:05:00,26.07,26.08,26.03,26.08,20700.0,18.146,18.153,18.1182,18.153,20700.0
2009-07-28 13:10:00,26.08,26.16,26.07,26.13,19000.0,18.153,18.2086,18.146,18.1878,19000.0
2009-07-28 13:15:00,26.13,26.13,26.12,26.12,4200.0,18.1878,18.1878,18.1808,18.1808,4200.0
2009-07-28 13:20:00,26.13,26.13,26.06,26.06,92100.0,18.1878,18.1878,18.139,18.139,92100.0
2009-07-28 13:25:00,26.06,26.08,26.05,26.05,14400.0,18.139,18.153,18.1321,18.1321,14400.0
2009-07-28 13:30:00,26.06,26.06,26.0,26.0,31800.0,18.139,18.139,18.0973,18.0973,31800.0
2009-07-28 13:35:00,26.01,26.02,26.0,26.01,40900.0,18.1042,18.1112,18.0973,18.1042,40900.0
2009-07-28 13:40:00,26.01,26.01,26.0,26.0,12200.0,18.1042,18.1042,18.0973,18.0973,12200.0
2009-07-28 13:45:00,26.01,26.02,26.0,26.01,37000.0,18.1042,18.1112,18.0973,18.1042,37000.0
2009-07-28 13:50:00,26.01,26.1,26.0,26.1,31300.0,18.1042,18.1669,18.0973,18.1669,31300.0
2009-07-28 13:55:00,26.1,26.12,26.08,26.08,22200.0,18.1669,18.1808,18.153,18.153,22200.0
2009-07-28 14:00:00,26.08,26.12,26.07,26.12,28200.0,18.153,18.1808,18.146,18.1808,28200.0
2009-07-28 14:05:00,26.12,26.17,26.1,26.17,17400.0,18.1808,18.2156,18.1669,18.2156,17400.0
2009-07-28 14:10:00,26.17,26.18,26.12,26.12,23000.0,18.2156,18.2226,18.1808,18.1808,23000.0
2009-07-28 14:15:00,26.12,26.15,26.12,26.14,8600.0,18.1808,18.2017,18.1808,18.1947,8600.0
2009-07-28 14:20:00,26.14,26.18,26.12,26.16,36300.0,18.1947,18.2226,18.1808,18.2086,36300.0
2009-07-28 14:25:00,26.16,26.19,26.16,26.17,20600.0,18.2086,18.2295,18.2086,18.2156,20600.0
2009-07-28 14:30:00,26.17,26.29,26.17,26.26,47000.0,18.2156,18.2991,18.2156,18.2782,47000.0
2009-07-28 14:35:00,26.27,26.28,26.25,26.26,19300.0,18.2852,18.2922,18.2713,18.2782,19300.0
2009-07-28 14:40:00,26.26,26.28,26.17,26.17,23200.0,18.2782,18.2922,18.2156,18.2156,23200.0
2009-07-28 14:45:00,26.17,26.23,26.16,26.22,11500.0,18.2156,18.2574,18.2086,18.2504,11500.0
2009-07-28 14:50:00,26.22,26.24,26.17,26.17,29600.0,18.2504,18.2643,18.2156,18.2156,29600.0
2009-07-28 14:55:00,26.17,26.17,26.13,26.15,25400.0,18.2156,18.2156,18.1878,18.2017,25400.0
2009-07-28 15:00:00,26.15,26.17,26.13,26.13,16500.0,18.2017,18.2156,18.1878,18.1878,16500.0
2009-07-28 15:05:00,26.14,26.15,26.11,26.12,32400.0,18.1947,18.2017,18.1738,18.1808,32400.0
2009-07-28 15:10:00,26.12,26.15,26.11,26.15,25900.0,18.1808,18.2017,18.1738,18.2017,25900.0
2009-07-28 15:15:00,26.14,26.17,26.1,26.1,33700.0,18.1947,18.2156,18.1669,18.1669,33700.0
2009-07-28 15:20:00,26.11,26.14,26.1,26.11,31700.0,18.1738,18.1947,18.1669,18.1738,31700.0
2009-07-28 15:25:00,26.12,26.19,26.12,26.18,54700.0,18.1808,18.2295,18.1808,18.2226,54700.0
2009-07-28 15:30:00,26.19,26.24,26.15,26.24,218000.0,18.2295,18.2643,18.2017,18.2643,218000.0
2009-07-28 15:35:00,26.24,26.26,26.16,26.17,78600.0,18.2643,18.2782,18.2086,18.2156,78600.0
2009-07-28 15:40:00,26.16,26.28,26.16,26.24,88000.0,18.2086,18.2922,18.2086,18.2643,88000.0
2009-07-28 15:45:00,26.24,26.32,26.23,26.29,69700.0,18.2643,18.32,18.2574,18.2991,69700.0
2009-07-28 15:50:00,26.29,26.35,26.28,26.32,118300.0,18.2991,18.3409,18.2922,18.32,118300.0
2009-07-28 15:55:00,26.32,26.37,26.27,26.29,262800.0,18.32,18.3548,18.2852,18.2991,262800.0
2009-07-29 09:30:00,26.18,26.31,26.01,26.25,61000.0,18.2226,18.3131,18.1042,18.2713,61000.0
2009-07-29 09:35:00,26.24,26.29,26.16,26.28,24900.0,18.2643,18.2991,18.2086,18.2922,24900.0
2009-07-29 09:40:00,26.29,26.36,26.24,26.3,24400.0,18.2991,18.3479,18.2643,18.3061,24400.0
2009-07-29 09:45:00,26.29,26.34,26.2,26.2,19900.0,18.2991,18.3339,18.2365,18.2365,19900.0
2009-07-29 09:50:00,26.19,26.23,26.09,26.17,19000.0,18.2295,18.2574,18.1599,18.2156,19000.0
2009-07-29 09:55:00,26.16,26.3,26.16,26.28,20300.0,18.2086,18.3061,18.2086,18.2922,20300.0
2009-07-29 10:00:00,26.28,26.3,26.12,26.15,22300.0,18.2922,18.3061,18.1808,18.2017,22300.0
2009-07-29 10:05:00,26.17,26.2,26.14,26.16,36700.0,18.2156,18.2365,18.1947,18.2086,36700.0
2009-07-29 10:10:00,26.17,26.25,26.17,26.22,19200.0,18.2156,18.2713,18.2156,18.2504,19200.0
2009-07-29 10:15:00,26.23,26.25,26.09,26.1,50600.0,18.2574,18.2713,18.1599,18.1669,50600.0
2009-07-29 10:20:00,26.1,26.19,26.1,26.19,24000.0,18.1669,18.2295,18.1669,18.2295,24000.0
2009-07-29 10:25:00,26.17,26.23,26.13,26.2,16100.0,18.2156,18.2574,18.1878,18.2365,16100.0
2009-07-29 10:30:00,26.2,26.25,26.16,26.24,49400.0,18.2365,18.2713,18.2086,18.2643,49400.0
2009-07-29 10:35:00,26.23,26.26,26.18,26.26,10900.0,18.2574,18.2782,18.2226,18.2782,10900.0
2009-07-29 10:40:00,26.25,26.29,26.24,26.28,16600.0,18.2713,18.2991,18.2643,18.2922,16600.0
2009-07-29 10:45:00,26.27,26.37,26.23,26.34,19000.0,18.2852,18.3548,18.2574,18.3339,19000.0
2009-07-29 10:50:00,26.34,26.37,26.32,26.36,11700.0,18.3339,18.3548,18.32,18.3479,11700.0
2009-07-29 10:55:00,26.36,26.37,26.29,26.29,8200.0,18.3479,18.3548,18.2991,18.2991,8200.0
2009-07-29 11:00:00,26.3,26.31,26.24,26.24,17000.0,18.3061,18.3131,18.2643,18.2643,17000.0
2009-07-29 11:05:00,26.24,26.27,26.23,26.27,10200.0,18.2643,18.2852,18.2574,18.2852,10200.0
2009-07-29 11:10:00,26.28,26.32,26.26,26.3,30400.0,18.2922,18.32,18.2782,18.3061,30400.0
2009-07-29 11:15:00,26.3,26.34,26.3,26.31,46600.0,18.3061,18.3339,18.3061,18.3131,46600.0
2009-07-29 11:20:00,26.31,26.33,26.29,26.31,20600.0,18.3131,18.327,18.2991,18.3131,20600.0
2009-07-29 11:25:00,26.3,26.35,26.3,26.31,33800.0,18.3061,18.3409,18.3061,18.3131,33800.0
2009-07-29 11:30:00,26.32,26.33,26.3,26.32,8000.0,18.32,18.327,18.3061,18.32,8000.0
2009-07-29 11:35:00,26.32,26.33,26.26,26.26,14100.0,18.32,18.327,18.2782,18.2782,14100.0
2009-07-29 11:40:00,26.25,26.28,26.22,26.25,16400.0,18.2713,18.2922,18.2504,18.2713,16400.0
2009-07-29 11:45:00,26.25,26.36,26.25,26.35,19900.0,18.2713,18.3479,18.2713,18.3409,19900.0
2009-07-29 11:50:00,26.35,26.36,26.31,26.32,19000.0,18.3409,18.3479,18.3131,18.32,19000.0
2009-07-29 11:55:00,26.33,26.41,26.33,26.41,18100.0,18.327,18.3827,18.327,18.3827,18100.0
2009-07-29 12:00:00,26.41,26.43,26.4,26.43,15900.0,18.3827,18.3966,18.3757,18.3966,15900.0
2009-07-29 12:05:00,26.43,26.44,26.4,26.41,21600.0,18.3966,18.4035,18.3757,18.3827,21600.0
2009-07-29 12:10:00,26.42,26.46,26.41,26.46,29600.0,18.3896,18.4175,18.3827,18.4175,29600.0
2009-07-29 12:15:00,26.46,26.47,26.44,26.46,24400.0,18.4175,18.4244,18.4035,18.4175,24400.0
2009-07-29 12:20:00,26.46,26.49,26.44,26.47,19100.0,18.4175,18.4383,18.4035,18.4244,19100.0
2009-07-29 12:25:00,26.47,26.48,26.43,26.44,24800.0,18.4244,18.4314,18.3966,18.4035,24800.0
2009-07-29 12:30:00,26.44,26.47,26.43,26.47,13000.0,18.4035,18.4244,18.3966,18.4244,13000.0
2009-07-29 12:35:00,26.47,26.47,26.45,26.45,25400.0,18.4244,18.4244,18.4105,18.4105,25400.0
2009-07-29 12:40:00,26.45,26.46,26.42,26.44,24000.0,18.4105,18.4175,18.3896,18.4035,24000.0
2009-07-29 12:45:00,26.44,26.46,26.44,26.46,15800.0,18.4035,18.4175,18.4035,18.4175,15800.0
2009-07-29 12:50:00,26.46,26.46,26.45,26.46,18700.0,18.4175,18.4175,18.4105,18.4175,18700.0
2009-07-29 12:55:00,26.45,26.45,26.39,26.39,20900.0,18.4105,18.4105,18.3687,18.3687,20900.0
2009-07-29 13:00:00,26.39,26.39,26.3,26.33,36300.0,18.3687,18.3687,18.3061,18.327,36300.0
2009-07-29 13:05:00,26.33,26.33,26.25,26.26,24300.0,18.327,18.327,18.2713,18.2782,24300.0
2009-07-29 13:10:00,26.26,26.31,26.25,26.27,24200.0,18.2782,18.3131,18.2713,18.2852,24200.0
2009-07-29 13:15:00,26.28,26.28,26.25,26.27,12100.0,18.2922,18.2922,18.2713,18.2852,12100.0
2009-07-29 13:20:00,26.26,26.26,26.2,26.21,13400.0,18.2782,18.2782,18.2365,18.2434,13400.0
2009-07-29 13:25:00,26.21,26.21,26.14,26.16,20900.0,18.2434,18.2434,18.1947,18.2086,20900.0
2009-07-29 13:30:00,26.17,26.18,26.15,26.16,13700.0,18.2156,18.2226,18.2017,18.2086,13700.0
2009-07-29 13:35:00,26.16,26.2,26.16,26.19,17000.0,18.2086,18.2365,18.2086,18.2295,17000.0
2009-07-29 13:40:00,26.2,26.2,26.12,26.14,26700.0,18.2365,18.2365,18.1808,18.1947,26700.0
2009-07-29 13:45:00,26.14,26.14,26.1,26.14,12600.0,18.1947,18.1947,18.1669,18.1947,12600.0
2009-07-29 13:50:00,26.15,26.15,26.11,26.13,14400.0,18.2017,18.2017,18.1738,18.1878,14400.0
2009-07-29 13:55:00,26.12,26.16,26.1,26.16,8300.0,18.1808,18.2086,18.1669,18.2086,8300.0
2009-07-29 14:00:00,26.16,26.18,26.13,26.13,20100.0,18.2086,18.2226,18.1878,18.1878,20100.0
2009-07-29 14:05:00,26.13,26.13,26.1,26.1,9800.0,18.1878,18.1878,18.1669,18.1669,9800.0
2009-07-29 14:10:00,26.1,26.12,26.09,26.1,10500.0,18.1669,18.1808,18.1599,18.1669,10500.0
2009-07-29 14:15:00,26.1,26.16,26.09,26.12,16500.0,18.1669,18.2086,18.1599,18.1808,16500.0
2009-07-29 14:20:00,26.11,26.11,26.08,26.08,7100.0,18.1738,18.1738,18.153,18.153,7100.0
2009-07-29 14:25:00,26.09,26.17,26.08,26.15,22200.0,18.1599,18.2156,18.153,18.2017,22200.0
2009-07-29 14:30:00,26.15,26.2,26.15,26.19,8900.0,18.2017,18.2365,18.2017,18.2295,8900.0
2009-07-29 14:35:00,26.2,26.2,26.13,26.16,17900.0,18.2365,18.2365,18.1878,18.2086,17900.0
2009-07-29 14:40:00,26.17,26.17,26.08,26.08,11400.0,18.2156,18.2156,18.153,18.153,11400.0
2009-07-29 14:45:00,26.08,26.08,26.05,26.06,8100.0,18.153,18.153,18.1321,18.139,8100.0
2009-07-29 14:50:00,26.05,26.08,26.02,26.06,15100.0,18.1321,18.153,18.1112,18.139,15100.0
2009-07-29 14:55:00,26.05,26.06,26.0,26.02,21700.0,18.1321,18.139,18.0973,18.1112,21700.0
2009-07-29 15:00:00,26.02,26.05,25.99,26.03,49100.0,18.1112,18.1321,18.0903,18.1182,49100.0
2009-07-29 15:05:00,26.03,26.05,26.01,26.03,13200.0,18.1182,18.1321,18.1042,18.1182,13200.0
2009-07-29 15:10:00,26.03,26.07,26.03,26.05,15000.0,18.1182,18.146,18.1182,18.1321,15000.0
2009-07-29 15:15:00,26.05,26.06,26.01,26.03,11200.0,18.1321,18.139,18.1042,18.1182,11200.0
2009-07-29 15:20:00,26.03,26.08,26.03,26.05,25600.0,18.1182,18.153,18.1182,18.1321,25600.0
2009-07-29 15:25:00,26.05,26.07,26.04,26.05,13200.0,18.1321,18.146,18.1251,18.1321,13200.0
2009-07-29 15:30:00,26.05,26.09,26.04,26.09,20000.0,18.1321,18.1599,18.1251,18.1599,20000.0
2009-07-29 15:35:00,26.09,26.15,26.09,26.13,68700.0,18.1599,18.2017,18.1599,18.1878,68700.0
2009-07-29 15:40:00,26.14,26.15,26.1,26.14,70400.0,18.1947,18.2017,18.1669,18.1947,70400.0
2009-07-29 15:45:00,26.13,26.18,26.12,26.13,117100.0,18.1878,18.2226,18.1808,18.1878,117100.0
2009-07-29 15:50:00,26.12,26.13,26.04,26.1,255000.0,18.1808,18.1878,18.1251,18.1669,255000.0
2009-07-29 15:55:00,26.1,26.11,26.02,26.06,365700.0,18.1669,18.1738,18.1112,18.139,365700.0
2009-07-30 09:30:00,26.29,26.3,26.08,26.14,102300.0,18.2991,18.3061,18.153,18.1947,102300.0
2009-07-30 09:35:00,26.16,26.4,26.14,26.24,114400.0,18.2086,18.3757,18.1947,18.2643,114400.0
2009-07-30 09:40:00,26.26,26.32,26.22,26.27,38300.0,18.2782,18.32,18.2504,18.2852,38300.0
2009-07-30 09:45:00,26.27,26.36,26.21,26.36,46200.0,18.2852,18.3479,18.2434,18.3479,46200.0
2009-07-30 09:50:00,26.35,26.53,26.35,26.51,67300.0,18.3409,18.4662,18.3409,18.4523,67300.0
2009-07-30 09:55:00,26.5,26.66,26.49,26.63,52300.0,18.4453,18.5567,18.4383,18.5358,52300.0
2009-07-30 10:00:00,26.64,26.75,26.62,26.74,58800.0,18.5427,18.6193,18.5288,18.6124,58800.0
2009-07-30 10:05:00,26.73,26.82,26.7,26.8,57500.0,18.6054,18.668,18.5845,18.6541,57500.0
2009-07-30 10:10:00,26.8,26.82,26.64,26.68,105700.0,18.6541,18.668,18.5427,18.5706,105700.0
2009-07-30 10:15:00,26.68,26.8,26.68,26.76,29600.0,18.5706,18.6541,18.5706,18.6263,29600.0
2009-07-30 10:20:00,26.77,26.79,26.7,26.73,30000.0,18.6332,18.6472,18.5845,18.6054,30000.0
2009-07-30 10:25:00,26.72,26.74,26.65,26.66,27700.0,18.5984,18.6124,18.5497,18.5567,27700.0
2009-07-30 10:30:00,26.65,26.73,26.65,26.73,26400.0,18.5497,18.6054,18.5497,18.6054,26400.0
2009-07-30 10:35:00,26.73,26.73,26.64,26.68,31400.0,18.6054,18.6054,18.5427,18.5706,31400.0
2009-07-30 10:40:00,26.68,26.7,26.59,26.62,29500.0,18.5706,18.5845,18.5079,18.5288,29500.0
2009-07-30 10:45:00,26.62,26.68,26.61,26.65,29800.0,18.5288,18.5706,18.5219,18.5497,29800.0
2009-07-30 10:50:00,26.65,26.68,26.56,26.59,79100.0,18.5497,18.5706,18.4871,18.5079,79100.0
2009-07-30 10:55:00,26.59,26.61,26.57,26.6,29400.0,18.5079,18.5219,18.494,18.5149,29400.0
2009-07-30 11:00:00,26.59,26.63,26.52,26.56,47600.0,18.5079,18.5358,18.4592,18.4871,47600.0
2009-07-30 11:05:00,26.55,26.58,26.52,26.55,30000.0,18.4801,18.501,18.4592,18.4801,30000.0
2009-07-30 11:10:00,26.54,26.59,26.52,26.57,52900.0,18.4731,18.5079,18.4592,18.494,52900.0
2009-07-30 11:15:00,26.57,26.62,26.57,26.59,22100.0,18.494,18.5288,18.494,18.5079,22100.0
2009-07-30 11:20:00,26.58,26.63,26.56,26.63,26300.0,18.501,18.5358,18.4871,18.5358,26300.0
2009-07-30 11:25:00,26.62,26.63,26.57,26.58,32800.0,18.5288,18.5358,18.494,18.501,32800.0
2009-07-30 11:30:00,26.57,26.6,26.52,26.53,25100.0,18.494,18.5149,18.4592,18.4662,25100.0
2009-07-30 11:35:00,26.53,26.57,26.49,26.49,25200.0,18.4662,18.494,18.4383,18.4383,25200.0
2009-07-30 11:40:00,26.49,26.5,26.33,26.37,51200.0,18.4383,18.4453,18.327,18.3548,51200.0
2009-07-30 11:45:00,26.37,26.43,26.34,26.4,30300.0,18.3548,18.3966,18.3339,18.3757,30300.0
2009-07-30 11:50:00,26.39,26.39,26.29,26.3,19200.0,18.3687,18.3687,18.2991,18.3061,19200.0
2009-07-30 11:55:00,26.29,26.36,26.29,26.34,19700.0,18.2991,18.3479,18.2991,18.3339,19700.0
2009-07-30 12:00:00,26.32,26.36,26.31,26.36,11900.0,18.32,18.3479,18.3131,18.3479,11900.0
2009-07-30 12:05:00,26.37,26.44,26.37,26.4,28700.0,18.3548,18.4035,18.3548,18.3757,28700.0
2009-07-30 12:10:00,26.41,26.41,26.36,26.37,10900.0,18.3827,18.3827,18.3479,18.3548,10900.0
2009-07-30 12:15:00,26.39,26.42,26.37,26.39,14700.0,18.3687,18.3896,18.3548,18.3687,14700.0
2009-07-30 12:20:00,26.39,26.42,26.34,26.39,28500.0,18.3687,18.3896,18.3339,18.3687,28500.0
2009-07-30 12:25:00,26.39,26.4,26.34,26.35,36000.0,18.3687,18.3757,18.3339,18.3409,36000.0
2009-07-30 12:30:00,26.35,26.42,26.31,26.41,70800.0,18.3409,18.3896,18.3131,18.3827,70800.0
2009-07-30 12:35:00,26.41,26.44,26.37,26.44,38000.0,18.3827,18.4035,18.3548,18.4035,38000.0
2009-07-30 12:40:00,26.44,26.49,26.43,26.44,41400.0,18.4035,18.4383,18.3966,18.4035,41400.0
2009-07-30 12:45:00,26.43,26.46,26.39,26.43,41700.0,18.3966,18.4175,18.3687,18.3966,41700.0
2009-07-30 12:50:00,26.44,26.44,26.36,26.36,15200.0,18.4035,18.4035,18.3479,18.3479,15200.0
2009-07-30 12:55:00,26.36,26.39,26.35,26.38,8300.0,18.3479,18.3687,18.3409,18.3618,8300.0
2009-07-30 13:00:00,26.38,26.49,26.37,26.45,28300.0,18.3618,18.4383,18.3548,18.4105,28300.0
2009-07-30 13:05:00,26.45,26.48,26.42,26.47,13400.0,18.4105,18.4314,18.3896,18.4244,13400.0
2009-07-30 13:10:00,26.49,26.51,26.45,26.49,18600.0,18.4383,18.4523,18.4105,18.4383,18600.0
2009-07-30 13:15:00,26.49,26.51,26.47,26.49,14000.0,18.4383,18.4523,18.4244,18.4383,14000.0
2009-07-30 13:20:00,26.49,26.52,26.47,26.48,18300.0,18.4383,18.4592,18.4244,18.4314,18300.0
2009-07-30 13:25:00,26.48,26.48,26.44,26.45,8700.0,18.4314,18.4314,18.4035,18.4105,8700.0
2009-07-30 13:30:00,26.45,26.48,26.45,26.47,16300.0,18.4105,18.4314,18.4105,18.4244,16300.0
2009-07-30 13:35:00,26.46,26.47,26.45,26.47,7300.0,18.4175,18.4244,18.4105,18.4244,7300.0
2009-07-30 13:40:00,26.46,26.5,26.46,26.49,16400.0,18.4175,18.4453,18.4175,18.4383,16400.0
2009-07-30 13:45:00,26.49,26.5,26.45,26.45,13600.0,18.4383,18.4453,18.4105,18.4105,13600.0
2009-07-30 13:50:00,26.45,26.47,26.45,26.47,7800.0,18.4105,18.4244,18.4105,18.4244,7800.0
2009-07-30 13:55:00,26.48,26.48,26.4,26.4,12800.0,18.4314,18.4314,18.3757,18.3757,12800.0
2009-07-30 14:00:00,26.4,26.45,26.4,26.45,9700.0,18.3757,18.4105,18.3757,18.4105,9700.0
2009-07-30 14:05:00,26.45,26.47,26.42,26.44,20100.0,18.4105,18.4244,18.3896,18.4035,20100.0
2009-07-30 14:10:00,26.43,26.46,26.42,26.44,19700.0,18.3966,18.4175,18.3896,18.4035,19700.0
2009-07-30 14:15:00,26.45,26.47,26.44,26.46,4500.0,18.4105,18.4244,18.4035,18.4175,4500.0
2009-07-30 14:20:00,26.46,26.5,26.44,26.49,23100.0,18.4175,18.4453,18.4035,18.4383,23100.0
2009-07-30 14:25:00,26.49,26.5,26.46,26.49,13400.0,18.4383,18.4453,18.4175,18.4383,13400.0
2009-07-30 14:30:00,26.48,26.5,26.48,26.49,16000.0,18.4314,18.4453,18.4314,18.4383,16000.0
2009-07-30 14:35:00,26.49,26.51,26.48,26.5,13700.0,18.4383,18.4523,18.4314,18.4453,13700.0
2009-07-30 14:40:00,26.49,26.51,26.47,26.48,13600.0,18.4383,18.4523,18.4244,18.4314,13600.0
2009-07-30 14:45:00,26.48,26.51,26.48,26.48,16500.0,18.4314,18.4523,18.4314,18.4314,16500.0
2009-07-30 14:50:00,26.48,26.5,26.42,26.48,24800.0,18.4314,18.4453,18.3896,18.4314,24800.0
2009-07-30 14:55:00,26.48,26.52,26.47,26.48,18400.0,18.4314,18.4592,18.4244,18.4314,18400.0
2009-07-30 15:00:00,26.48,26.53,26.47,26.48,45900.0,18.4314,18.4662,18.4244,18.4314,45900.0
2009-07-30 15:05:00,26.48,26.49,26.47,26.49,9200.0,18.4314,18.4383,18.4244,18.4383,9200.0
2009-07-30 15:10:00,26.48,26.49,26.47,26.48,27200.0,18.4314,18.4383,18.4244,18.4314,27200.0
2009-07-30 15:15:00,26.47,26.51,26.47,26.49,30200.0,18.4244,18.4523,18.4244,18.4383,30200.0
2009-07-30 15:20:00,26.49,26.51,26.47,26.48,32700.0,18.4383,18.4523,18.4244,18.4314,32700.0
2009-07-30 15:25:00,26.48,26.48,26.4,26.44,25300.0,18.4314,18.4314,18.3757,18.4035,25300.0
2009-07-30 15:30:00,26.44,26.44,26.35,26.36,36200.0,18.4035,18.4035,18.3409,18.3479,36200.0
2009-07-30 15:35:00,26.36,26.37,26.29,26.31,39900.0,18.3479,18.3548,18.2991,18.3131,39900.0
2009-07-30 15:40:00,26.31,26.33,26.22,26.27,129400.0,18.3131,18.327,18.2504,18.2852,129400.0
2009-07-30 15:45:00,26.28,26.4,26.27,26.4,162500.0,18.2922,18.3757,18.2852,18.3757,162500.0
2009-07-30 15:50:00,26.4,26.43,26.36,26.37,207800.0,18.3757,18.3966,18.3479,18.3548,207800.0
2009-07-30 15:55:00,26.38,26.38,26.32,26.35,333200.0,18.3618,18.3618,18.32,18.3409,333200.0
2009-07-31 09:30:00,26.36,26.38,26.25,26.35,44400.0,18.3479,18.3618,18.2713,18.3409,44400.0
2009-07-31 09:35:00,26.35,26.54,26.31,26.47,101800.0,18.3409,18.4731,18.3131,18.4244,101800.0
2009-07-31 09:40:00,26.49,26.71,26.48,26.67,49700.0,18.4383,18.5915,18.4314,18.5636,49700.0
2009-07-31 09:45:00,26.67,26.73,26.61,26.68,43000.0,18.5636,18.6054,18.5219,18.5706,43000.0
2009-07-31 09:50:00,26.67,26.71,26.61,26.67,55000.0,18.5636,18.5915,18.5219,18.5636,55000.0
2009-07-31 09:55:00,26.67,26.75,26.61,26.62,44100.0,18.5636,18.6193,18.5219,18.5288,44100.0
2009-07-31 10:00:00,26.62,26.64,26.45,26.5,49500.0,18.5288,18.5427,18.4105,18.4453,49500.0
2009-07-31 10:05:00,26.51,26.57,26.4,26.55,61000.0,18.4523,18.494,18.3757,18.4801,61000.0
2009-07-31 10:10:00,26.55,26.65,26.55,26.58,36100.0,18.4801,18.5497,18.4801,18.501,36100.0
2009-07-31 10:15:00,26.58,26.65,26.52,26.54,34800.0,18.501,18.5497,18.4592,18.4731,34800.0
2009-07-31 10:20:00,26.53,26.64,26.52,26.64,17300.0,18.4662,18.5427,18.4592,18.5427,17300.0
2009-07-31 10:25:00,26.65,26.66,26.53,26.54,17500.0,18.5497,18.5567,18.4662,18.4731,17500.0
2009-07-31 10:30:00,26.55,26.59,26.55,26.57,14000.0,18.4801,18.5079,18.4801,18.494,14000.0
2009-07-31 10:35:00,26.57,26.6,26.53,26.56,22100.0,18.494,18.5149,18.4662,18.4871,22100.0
2009-07-31 10:40:00,26.55,26.66,26.55,26.64,26700.0,18.4801,18.5567,18.4801,18.5427,26700.0
2009-07-31 10:45:00,26.64,26.65,26.52,26.52,16900.0,18.5427,18.5497,18.4592,18.4592,16900.0
2009-07-31 10:50:00,26.52,26.52,26.47,26.5,18900.0,18.4592,18.4592,18.4244,18.4453,18900.0
2009-07-31 10:55:00,26.5,26.54,26.47,26.47,27700.0,18.4453,18.4731,18.4244,18.4244,27700.0
2009-07-31 11:00:00,26.48,26.49,26.46,26.46,21600.0,18.4314,18.4383,18.4175,18.4175,21600.0
2009-07-31 11:05:00,26.47,26.5,26.47,26.49,12800.0,18.4244,18.4453,18.4244,18.4383,12800.0
2009-07-31 11:10:00,26.5,26.57,26.5,26.56,17300.0,18.4453,18.494,18.4453,18.4871,17300.0
2009-07-31 11:15:00,26.57,26.59,26.51,26.51,47900.0,18.494,18.5079,18.4523,18.4523,47900.0
2009-07-31 11:20:00,26.51,26.55,26.49,26.49,17600.0,18.4523,18.4801,18.4383,18.4383,17600.0
2009-07-31 11:25:00,26.48,26.49,26.48,26.48,11600.0,18.4314,18.4383,18.4314,18.4314,11600.0
2009-07-31 11:30:00,26.47,26.49,26.42,26.48,33000.0,18.4244,18.4383,18.3896,18.4314,33000.0
2009-07-31 11:35:00,26.49,26.53,26.49,26.52,9900.0,18.4383,18.4662,18.4383,18.4592,9900.0
2009-07-31 11:40:00,26.51,26.52,26.51,26.52,3900.0,18.4523,18.4592,18.4523,18.4592,3900.0
2009-07-31 11:45:00,26.52,26.52,26.49,26.52,21800.0,18.4592,18.4592,18.4383,18.4592,21800.0
2009-07-31 11:50:00,26.51,26.58,26.51,26.57,22800.0,18.4523,18.501,18.4523,18.494,22800.0
2009-07-31 11:55:00,26.58,26.6,26.58,26.59,30400.0,18.501,18.5149,18.501,18.5079,30400.0
2009-07-31 12:00:00,26.6,26.6,26.57,26.57,24400.0,18.5149,18.5149,18.494,18.494,24400.0
2009-07-31 12:05:00,26.57,26.58,26.56,26.57,11600.0,18.494,18.501,18.4871,18.494,11600.0
2009-07-31 12:10:00,26.56,26.57,26.53,26.53,10000.0,18.4871,18.494,18.4662,18.4662,10000.0
2009-07-31 12:15:00,26.54,26.54,26.51,26.52,7600.0,18.4731,18.4731,18.4523,18.4592,7600.0
2009-07-31 12:20:00,26.53,26.58,26.53,26.58,20800.0,18.4662,18.501,18.4662,18.501,20800.0
2009-07-31 12:25:00,26.59,26.63,26.59,26.61,22900.0,18.5079,18.5358,18.5079,18.5219,22900.0
2009-07-31 12:30:00,26.6,26.61,26.57,26.57,35500.0,18.5149,18.5219,18.494,18.494,35500.0
2009-07-31 12:35:00,26.58,26.61,26.57,26.59,20900.0,18.501,18.5219,18.494,18.5079,20900.0
2009-07-31 12:40:00,26.6,26.62,26.59,26.59,44300.0,18.5149,18.5288,18.5079,18.5079,44300.0
2009-07-31 12:45:00,26.59,26.62,26.58,26.62,45300.0,18.5079,18.5288,18.501,18.5288,45300.0
2009-07-31 12:50:00,26.62,26.66,26.61,26.65,20200.0,18.5288,18.5567,18.5219,18.5497,20200.0
2009-07-31 12:55:00,26.65,26.68,26.64,26.66,10800.0,18.5497,18.5706,18.5427,18.5567,10800.0
2009-07-31 13:00:00,26.67,26.67,26.63,26.67,21500.0,18.5636,18.5636,18.5358,18.5636,21500.0
2009-07-31 13:05:00,26.66,26.68,26.66,26.68,9600.0,18.5567,18.5706,18.5567,18.5706,9600.0
2009-07-31 13:10:00,26.67,26.7,26.66,26.69,21600.0,18.5636,18.5845,18.5567,18.5775,21600.0
2009-07-31 13:15:00,26.7,26.71,26.69,26.7,16600.0,18.5845,18.5915,18.5775,18.5845,16600.0
2009-07-31 13:20:00,26.69,26.71,26.69,26.7,10600.0,18.5775,18.5915,18.5775,18.5845,10600.0
2009-07-31 13:25:00,26.69,26.74,26.68,26.73,27600.0,18.5775,18.6124,18.5706,18.6054,27600.0
2009-07-31 13:30:00,26.73,26.79,26.73,26.78,63500.0,18.6054,18.6472,18.6054,18.6402,63500.0
2009-07-31 13:35:00,26.79,26.79,26.75,26.78,38300.0,18.6472,18.6472,18.6193,18.6402,38300.0
2009-07-31 13:40:00,26.79,26.82,26.76,26.79,45900.0,18.6472,18.668,18.6263,18.6472,45900.0
2009-07-31 13:45:00,26.8,26.83,26.8,26.82,39800.0,18.6541,18.675,18.6541,18.668,39800.0
2009-07-31 13:50:00,26.83,26.85,26.81,26.84,30800.0,18.675,18.6889,18.6611,18.682,30800.0
2009-07-31 13:55:00,26.85,26.86,26.83,26.84,43300.0,18.6889,18.6959,18.675,18.682,43300.0
2009-07-31 14:00:00,26.83,26.84,26.82,26.82,14500.0,18.675,18.682,18.668,18.668,14500.0
2009-07-31 14:05:00,26.82,26.85,26.81,26.85,49800.0,18.668,18.6889,18.6611,18.6889,49800.0
2009-07-31 14:10:00,26.85,26.94,26.84,26.9,83200.0,18.6889,18.7516,18.682,18.7237,83200.0
2009-07-31 14:15:00,26.9,26.9,26.86,26.86,24200.0,18.7237,18.7237,18.6959,18.6959,24200.0
2009-07-31 14:20:00,26.87,26.9,26.84,26.87,21800.0,18.7028,18.7237,18.682,18.7028,21800.0
2009-07-31 14:25:00,26.86,26.88,26.85,26.86,43000.0,18.6959,18.7098,18.6889,18.6959,43000.0
2009-07-31 14:30:00,26.86,26.88,26.85,26.86,24000.0,18.6959,18.7098,18.6889,18.6959,24000.0
2009-07-31 14:35:00,26.85,26.86,26.79,26.82,34900.0,18.6889,18.6959,18.6472,18.668,34900.0
2009-07-31 14:40:00,26.82,26.83,26.76,26.76,42300.0,18.668,18.675,18.6263,18.6263,42300.0
2009-07-31 14:45:00,26.76,26.82,26.76,26.81,20400.0,18.6263,18.668,18.6263,18.6611,20400.0
2009-07-31 14:50:00,26.81,26.84,26.81,26.82,22900.0,18.6611,18.682,18.6611,18.668,22900.0
2009-07-31 14:55:00,26.82,26.85,26.79,26.84,31700.0,18.668,18.6889,18.6472,18.682,31700.0
2009-07-31 15:00:00,26.84,26.85,26.8,26.83,29400.0,18.682,18.6889,18.6541,18.675,29400.0
2009-07-31 15:05:00,26.84,26.89,26.84,26.89,40900.0,18.682,18.7168,18.682,18.7168,40900.0
2009-07-31 15:10:00,26.88,26.89,26.85,26.87,47200.0,18.7098,18.7168,18.6889,18.7028,47200.0
2009-07-31 15:15:00,26.87,26.94,26.86,26.94,52000.0,18.7028,18.7516,18.6959,18.7516,52000.0
2009-07-31 15:20:00,26.95,27.02,26.94,27.0,74900.0,18.7585,18.8072,18.7516,18.7933,74900.0
2009-07-31 15:25:00,27.0,27.05,26.97,26.98,76100.0,18.7933,18.8281,18.7724,18.7794,76100.0
2009-07-31 15:30:00,26.98,26.99,26.9,26.94,109100.0,18.7794,18.7864,18.7237,18.7516,109100.0
2009-07-31 15:35:00,26.93,26.98,26.9,26.93,55100.0,18.7446,18.7794,18.7237,18.7446,55100.0
2009-07-31 15:40:00,26.93,26.93,26.85,26.87,83200.0,18.7446,18.7446,18.6889,18.7028,83200.0
2009-07-31 15:45:00,26.87,26.94,26.84,26.86,186800.0,18.7028,18.7516,18.682,18.6959,186800.0
2009-07-31 15:50:00,26.86,26.88,26.78,26.86,161500.0,18.6959,18.7098,18.6402,18.6959,161500.0
2009-07-31 15:55:00,26.87,26.96,26.86,26.88,339700.0,18.7028,18.7655,18.6959,18.7098,339700.0
2009-08-03 09:30:00,27.37,27.5,27.0,27.02,102400.0,19.0509,19.1413,18.7933,18.8072,102400.0
2009-08-03 09:35:00,27.02,27.26,27.01,27.22,85700.0,18.8072,18.9743,18.8003,18.9465,85700.0
2009-08-03 09:40:00,27.22,27.24,27.1,27.13,93000.0,18.9465,18.9604,18.8629,18.8838,93000.0
2009-08-03 09:45:00,27.15,27.21,27.13,27.13,65200.0,18.8977,18.9395,18.8838,18.8838,65200.0
2009-08-03 09:50:00,27.11,27.21,27.1,27.16,112700.0,18.8699,18.9395,18.8629,18.9047,112700.0
2009-08-03 09:55:00,27.16,27.18,27.1,27.18,32600.0,18.9047,18.9186,18.8629,18.9186,32600.0
2009-08-03 10:00:00,27.18,27.25,27.16,27.21,78000.0,18.9186,18.9673,18.9047,18.9395,78000.0
2009-08-03 10:05:00,27.21,27.24,27.12,27.12,42200.0,18.9395,18.9604,18.8769,18.8769,42200.0
2009-08-03 10:10:00,27.11,27.17,27.08,27.16,45000.0,18.8699,18.9117,18.849,18.9047,45000.0
2009-08-03 10:15:00,27.16,27.18,27.09,27.11,46800.0,18.9047,18.9186,18.856,18.8699,46800.0
2009-08-03 10:20:00,27.11,27.14,27.1,27.11,38200.0,18.8699,18.8908,18.8629,18.8699,38200.0
2009-08-03 10:25:00,27.11,27.24,27.1,27.19,43400.0,18.8699,18.9604,18.8629,18.9256,43400.0
2009-08-03 10:30:00,27.2,27.3,27.2,27.27,48700.0,18.9325,19.0021,18.9325,18.9813,48700.0
2009-08-03 10:35:00,27.28,27.29,27.21,27.22,38400.0,18.9882,18.9952,18.9395,18.9465,38400.0
2009-08-03 10:40:00,27.22,27.22,27.14,27.16,43100.0,18.9465,18.9465,18.8908,18.9047,43100.0
2009-08-03 10:45:00,27.17,27.28,27.16,27.24,17400.0,18.9117,18.9882,18.9047,18.9604,17400.0
2009-08-03 10:50:00,27.25,27.29,27.21,27.21,23000.0,18.9673,18.9952,18.9395,18.9395,23000.0
2009-08-03 10:55:00,27.2,27.2,27.11,27.13,26800.0,18.9325,18.9325,18.8699,18.8838,26800.0
2009-08-03 11:00:00,27.13,27.17,27.12,27.14,20000.0,18.8838,18.9117,18.8769,18.8908,20000.0
2009-08-03 11:05:00,27.14,27.2,27.14,27.16,44100.0,18.8908,18.9325,18.8908,18.9047,44100.0
2009-08-03 11:10:00,27.16,27.17,27.14,27.14,13500.0,18.9047,18.9117,18.8908,18.8908,13500.0
2009-08-03 11:15:00,27.15,27.18,27.11,27.18,22900.0,18.8977,18.9186,18.8699,18.9186,22900.0
2009-08-03 11:20:00,27.17,27.24,27.15,27.21,17800.0,18.9117,18.9604,18.8977,18.9395,17800.0
2009-08-03 11:25:00,27.21,27.22,27.12,27.12,12000.0,18.9395,18.9465,18.8769,18.8769,12000.0
2009-08-03 11:30:00,27.12,27.15,27.11,27.11,21200.0,18.8769,18.8977,18.8699,18.8699,21200.0
2009-08-03 11:35:00,27.12,27.13,27.11,27.12,5000.0,18.8769,18.8838,18.8699,18.8769,5000.0
2009-08-03 11:40:00,27.12,27.16,27.1,27.16,27500.0,18.8769,18.9047,18.8629,18.9047,27500.0
2009-08-03 11:45:00,27.15,27.17,27.11,27.12,35500.0,18.8977,18.9117,18.8699,18.8769,35500.0
2009-08-03 11:50:00,27.12,27.13,27.12,27.12,1900.0,18.8769,18.8838,18.8769,18.8769,1900.0
2009-08-03 11:55:00,27.13,27.16,27.12,27.14,11300.0,18.8838,18.9047,18.8769,18.8908,11300.0
2009-08-03 12:00:00,27.15,27.21,27.14,27.21,10600.0,18.8977,18.9395,18.8908,18.9395,10600.0
2009-08-03 12:05:00,27.22,27.23,27.2,27.2,30900.0,18.9465,18.9534,18.9325,18.9325,30900.0
2009-08-03 12:10:00,27.21,27.21,27.13,27.13,33200.0,18.9395,18.9395,18.8838,18.8838,33200.0
2009-08-03 12:15:00,27.13,27.15,27.13,27.14,23400.0,18.8838,18.8977,18.8838,18.8908,23400.0
2009-08-03 12:20:00,27.14,27.15,27.13,27.13,24900.0,18.8908,18.8977,18.8838,18.8838,24900.0
2009-08-03 12:25:00,27.13,27.14,27.11,27.11,23300.0,18.8838,18.8908,18.8699,18.8699,23300.0
2009-08-03 12:30:00,27.11,27.11,27.0,27.01,73600.0,18.8699,18.8699,18.7933,18.8003,73600.0
2009-08-03 12:35:00,27.01,27.05,27.0,27.05,71200.0,18.8003,18.8281,18.7933,18.8281,71200.0
2009-08-03 12:40:00,27.06,27.09,27.03,27.09,20800.0,18.8351,18.856,18.8142,18.856,20800.0
2009-08-03 12:45:00,27.09,27.15,27.08,27.1,18400.0,18.856,18.8977,18.849,18.8629,18400.0
2009-08-03 12:50:00,27.11,27.12,27.06,27.12,14500.0,18.8699,18.8769,18.8351,18.8769,14500.0
2009-08-03 12:55:00,27.11,27.13,27.1,27.11,15400.0,18.8699,18.8838,18.8629,18.8699,15400.0
2009-08-03 13:00:00,27.11,27.17,27.11,27.11,36500.0,18.8699,18.9117,18.8699,18.8699,36500.0
2009-08-03 13:05:00,27.11,27.12,27.07,27.09,20900.0,18.8699,18.8769,18.842,18.856,20900.0
2009-08-03 13:10:00,27.08,27.09,27.05,27.05,15800.0,18.849,18.856,18.8281,18.8281,15800.0
2009-08-03 13:15:00,27.05,27.09,27.04,27.09,14200.0,18.8281,18.856,18.8212,18.856,14200.0
2009-08-03 13:20:00,27.09,27.14,27.09,27.1,18600.0,18.856,18.8908,18.856,18.8629,18600.0
2009-08-03 13:25:00,27.1,27.1,27.06,27.07,12100.0,18.8629,18.8629,18.8351,18.842,12100.0
2009-08-03 13:30:00,27.08,27.14,27.08,27.12,11000.0,18.849,18.8908,18.849,18.8769,11000.0
2009-08-03 13:35:00,27.12,27.14,27.11,27.12,14400.0,18.8769,18.8908,18.8699,18.8769,14400.0
2009-08-03 13:40:00,27.12,27.14,27.1,27.11,27200.0,18.8769,18.8908,18.8629,18.8699,27200.0
2009-08-03 13:45:00,27.12,27.12,27.06,27.09,53700.0,18.8769,18.8769,18.8351,18.856,53700.0
2009-08-03 13:50:00,27.08,27.09,27.05,27.05,16600.0,18.849,18.856,18.8281,18.8281,16600.0
2009-08-03 13:55:00,27.06,27.07,27.04,27.07,17800.0,18.8351,18.842,18.8212,18.842,17800.0
2009-08-03 14:00:00,27.07,27.12,27.06,27.12,43700.0,18.842,18.8769,18.8351,18.8769,43700.0
2009-08-03 14:05:00,27.12,27.15,27.08,27.11,29000.0,18.8769,18.8977,18.849,18.8699,29000.0
2009-08-03 14:10:00,27.11,27.14,27.09,27.13,19700.0,18.8699,18.8908,18.856,18.8838,19700.0
2009-08-03 14:15:00,27.13,27.19,27.13,27.14,15300.0,18.8838,18.9256,18.8838,18.8908,15300.0
2009-08-03 14:20:00,27.13,27.22,27.13,27.21,28100.0,18.8838,18.9465,18.8838,18.9395,28100.0
2009-08-03 14:25:00,27.22,27.25,27.21,27.23,25800.0,18.9465,18.9673,18.9395,18.9534,25800.0
2009-08-03 14:30:00,27.23,27.25,27.21,27.23,16100.0,18.9534,18.9673,18.9395,18.9534,16100.0
2009-08-03 14:35:00,27.22,27.29,27.22,27.24,16700.0,18.9465,18.9952,18.9465,18.9604,16700.0
2009-08-03 14:40:00,27.25,27.28,27.24,27.28,18300.0,18.9673,18.9882,18.9604,18.9882,18300.0
2009-08-03 14:45:00,27.28,27.3,27.26,27.26,21200.0,18.9882,19.0021,18.9743,18.9743,21200.0
2009-08-03 14:50:00,27.25,27.28,27.22,27.27,19600.0,18.9673,18.9882,18.9465,18.9813,19600.0
2009-08-03 14:55:00,27.27,27.28,27.24,27.24,18000.0,18.9813,18.9882,18.9604,18.9604,18000.0
2009-08-03 15:00:00,27.24,27.3,27.23,27.26,22500.0,18.9604,19.0021,18.9534,18.9743,22500.0
2009-08-03 15:05:00,27.26,27.27,27.22,27.24,18500.0,18.9743,18.9813,18.9465,18.9604,18500.0
2009-08-03 15:10:00,27.25,27.27,27.24,27.25,10700.0,18.9673,18.9813,18.9604,18.9673,10700.0
2009-08-03 15:15:00,27.24,27.27,27.22,27.25,22300.0,18.9604,18.9813,18.9465,18.9673,22300.0
2009-08-03 15:20:00,27.27,27.3,27.24,27.3,37300.0,18.9813,19.0021,18.9604,19.0021,37300.0
2009-08-03 15:25:00,27.29,27.3,27.26,27.27,26400.0,18.9952,19.0021,18.9743,18.9813,26400.0
2009-08-03 15:30:00,27.28,27.3,27.26,27.29,44400.0,18.9882,19.0021,18.9743,18.9952,44400.0
2009-08-03 15:35:00,27.29,27.29,27.22,27.22,44400.0,18.9952,18.9952,18.9465,18.9465,44400.0
2009-08-03 15:40:00,27.22,27.29,27.22,27.22,61100.0,18.9465,18.9952,18.9465,18.9465,61100.0
2009-08-03 15:45:00,27.21,27.22,27.15,27.21,166100.0,18.9395,18.9465,18.8977,18.9395,166100.0
2009-08-03 15:50:00,27.2,27.28,27.2,27.27,98000.0,18.9325,18.9882,18.9325,18.9813,98000.0
2009-08-03 15:55:00,27.28,27.37,27.25,27.36,279200.0,18.9882,19.0509,18.9673,19.0439,279200.0
2009-08-04 09:30:00,27.29,27.35,27.22,27.31,53000.0,18.9952,19.0369,18.9465,19.0091,53000.0
2009-08-04 09:35:00,27.33,27.33,27.29,27.32,32500.0,19.023,19.023,18.9952,19.0161,32500.0
2009-08-04 09:40:00,27.32,27.49,27.32,27.49,34700.0,19.0161,19.1344,19.0161,19.1344,34700.0
2009-08-04 09:45:00,27.49,27.53,27.35,27.44,80400.0,19.1344,19.1622,19.0369,19.0996,80400.0
2009-08-04 09:50:00,27.43,27.46,27.42,27.44,20900.0,19.0926,19.1135,19.0857,19.0996,20900.0
2009-08-04 09:55:00,27.44,27.56,27.43,27.54,66800.0,19.0996,19.1831,19.0926,19.1692,66800.0
2009-08-04 10:00:00,27.54,27.71,27.54,27.69,98000.0,19.1692,19.2875,19.1692,19.2736,98000.0
2009-08-04 10:05:00,27.7,27.73,27.67,27.72,70800.0,19.2806,19.3014,19.2597,19.2945,70800.0
2009-08-04 10:10:00,27.72,27.75,27.7,27.7,64200.0,19.2945,19.3154,19.2806,19.2806,64200.0
2009-08-04 10:15:00,27.7,27.74,27.66,27.67,54700.0,19.2806,19.3084,19.2527,19.2597,54700.0
2009-08-04 10:20:00,27.67,27.68,27.61,27.68,97700.0,19.2597,19.2666,19.2179,19.2666,97700.0
2009-08-04 10:25:00,27.67,27.69,27.63,27.66,46900.0,19.2597,19.2736,19.2318,19.2527,46900.0
2009-08-04 10:30:00,27.67,27.73,27.66,27.67,87400.0,19.2597,19.3014,19.2527,19.2597,87400.0
2009-08-04 10:35:00,27.67,27.73,27.65,27.67,41400.0,19.2597,19.3014,19.2458,19.2597,41400.0
2009-08-04 10:40:00,27.68,27.74,27.65,27.7,35100.0,19.2666,19.3084,19.2458,19.2806,35100.0
2009-08-04 10:45:00,27.7,27.76,27.67,27.68,42900.0,19.2806,19.3223,19.2597,19.2666,42900.0
2009-08-04 10:50:00,27.7,27.79,27.68,27.77,97800.0,19.2806,19.3432,19.2666,19.3293,97800.0
2009-08-04 10:55:00,27.77,27.89,27.75,27.89,104200.0,19.3293,19.4128,19.3154,19.4128,104200.0
2009-08-04 11:00:00,27.89,27.97,27.88,27.95,86800.0,19.4128,19.4685,19.4058,19.4546,86800.0
2009-08-04 11:05:00,27.95,27.97,27.93,27.94,39500.0,19.4546,19.4685,19.4407,19.4476,39500.0
2009-08-04 11:10:00,27.95,28.11,27.95,28.04,84900.0,19.4546,19.5659,19.4546,19.5172,84900.0
2009-08-04 11:15:00,28.02,28.14,28.02,28.11,71600.0,19.5033,19.5868,19.5033,19.5659,71600.0
2009-08-04 11:20:00,28.12,28.18,28.11,28.15,129500.0,19.5729,19.6147,19.5659,19.5938,129500.0
2009-08-04 11:25:00,28.15,28.28,28.15,28.26,77900.0,19.5938,19.6843,19.5938,19.6703,77900.0
2009-08-04 11:30:00,28.25,28.25,28.15,28.19,53900.0,19.6634,19.6634,19.5938,19.6216,53900.0
2009-08-04 11:35:00,28.18,28.18,28.1,28.14,42500.0,19.6147,19.6147,19.559,19.5868,42500.0
2009-08-04 11:40:00,28.14,28.18,28.07,28.08,49500.0,19.5868,19.6147,19.5381,19.5451,49500.0
2009-08-04 11:45:00,28.07,28.08,27.94,27.97,37500.0,19.5381,19.5451,19.4476,19.4685,37500.0
2009-08-04 11:50:00,27.95,28.02,27.9,27.99,51500.0,19.4546,19.5033,19.4198,19.4824,51500.0
2009-08-04 11:55:00,27.98,28.06,27.98,27.99,40300.0,19.4755,19.5311,19.4755,19.4824,40300.0
2009-08-04 12:00:00,27.99,27.99,27.94,27.95,14800.0,19.4824,19.4824,19.4476,19.4546,14800.0
2009-08-04 12:05:00,27.96,28.0,27.95,28.0,13100.0,19.4615,19.4894,19.4546,19.4894,13100.0
2009-08-04 12:10:00,28.01,28.05,27.98,28.05,26400.0,19.4963,19.5242,19.4755,19.5242,26400.0
2009-08-04 12:15:00,28.06,28.08,28.02,28.05,33300.0,19.5311,19.5451,19.5033,19.5242,33300.0
2009-08-04 12:20:00,28.05,28.11,28.03,28.1,31600.0,19.5242,19.5659,19.5103,19.559,31600.0
2009-08-04 12:25:00,28.08,28.15,28.08,28.12,25300.0,19.5451,19.5938,19.5451,19.5729,25300.0
2009-08-04 12:30:00,28.12,28.12,28.08,28.1,12800.0,19.5729,19.5729,19.5451,19.559,12800.0
2009-08-04 12:35:00,28.1,28.12,28.05,28.06,23500.0,19.559,19.5729,19.5242,19.5311,23500.0
2009-08-04 12:40:00,28.05,28.13,28.05,28.12,19100.0,19.5242,19.5799,19.5242,19.5729,19100.0
2009-08-04 12:45:00,28.14,28.2,28.14,28.2,20100.0,19.5868,19.6286,19.5868,19.6286,20100.0
2009-08-04 12:50:00,28.19,28.24,28.15,28.23,21400.0,19.6216,19.6564,19.5938,19.6495,21400.0
2009-08-04 12:55:00,28.24,28.24,28.16,28.16,28300.0,19.6564,19.6564,19.6007,19.6007,28300.0
2009-08-04 13:00:00,28.16,28.18,28.1,28.12,15600.0,19.6007,19.6147,19.559,19.5729,15600.0
2009-08-04 13:05:00,28.13,28.14,28.1,28.1,20000.0,19.5799,19.5868,19.559,19.559,20000.0
2009-08-04 13:10:00,28.1,28.13,28.1,28.1,13900.0,19.559,19.5799,19.559,19.559,13900.0
2009-08-04 13:15:00,28.1,28.13,28.1,28.1,31700.0,19.559,19.5799,19.559,19.559,31700.0
2009-08-04 13:20:00,28.1,28.18,28.08,28.18,25700.0,19.559,19.6147,19.5451,19.6147,25700.0
2009-08-04 13:25:00,28.19,28.23,28.15,28.15,37800.0,19.6216,19.6495,19.5938,19.5938,37800.0
2009-08-04 13:30:00,28.16,28.16,28.1,28.1,12900.0,19.6007,19.6007,19.559,19.559,12900.0
2009-08-04 13:35:00,28.1,28.11,28.1,28.11,19300.0,19.559,19.5659,19.559,19.5659,19300.0
2009-08-04 13:40:00,28.1,28.12,28.1,28.1,24400.0,19.559,19.5729,19.559,19.559,24400.0
2009-08-04 13:45:00,28.1,28.12,28.04,28.04,37700.0,19.559,19.5729,19.5172,19.5172,37700.0
2009-08-04 13:50:00,28.04,28.06,28.0,28.02,31600.0,19.5172,19.5311,19.4894,19.5033,31600.0
2009-08-04 13:55:00,28.02,28.08,28.0,28.07,36800.0,19.5033,19.5451,19.4894,19.5381,36800.0
2009-08-04 14:00:00,28.08,28.1,27.97,28.09,54900.0,19.5451,19.559,19.4685,19.552,54900.0
2009-08-04 14:05:00,28.1,28.11,28.03,28.06,32400.0,19.559,19.5659,19.5103,19.5311,32400.0
2009-08-04 14:10:00,28.06,28.1,28.04,28.1,24400.0,19.5311,19.559,19.5172,19.559,24400.0
2009-08-04 14:15:00,28.09,28.12,28.06,28.09,58000.0,19.552,19.5729,19.5311,19.552,58000.0
2009-08-04 14:20:00,28.1,28.12,28.09,28.11,33000.0,19.559,19.5729,19.552,19.5659,33000.0
2009-08-04 14:25:00,28.11,28.19,28.09,28.19,45600.0,19.5659,19.6216,19.552,19.6216,45600.0
2009-08-04 14:30:00,28.17,28.19,28.09,28.09,38200.0,19.6077,19.6216,19.552,19.552,38200.0
2009-08-04 14:35:00,28.1,28.21,28.09,28.17,51300.0,19.559,19.6355,19.552,19.6077,51300.0
2009-08-04 14:40:00,28.17,28.22,28.14,28.21,31200.0,19.6077,19.6425,19.5868,19.6355,31200.0
2009-08-04 14:45:00,28.21,28.24,28.16,28.18,58100.0,19.6355,19.6564,19.6007,19.6147,58100.0
2009-08-04 14:50:00,28.17,28.19,28.05,28.11,44500.0,19.6077,19.6216,19.5242,19.5659,44500.0
2009-08-04 14:55:00,28.1,28.13,28.05,28.07,35000.0,19.559,19.5799,19.5242,19.5381,35000.0
2009-08-04 15:00:00,28.07,28.11,28.01,28.05,43000.0,19.5381,19.5659,19.4963,19.5242,43000.0
2009-08-04 15:05:00,28.06,28.1,28.03,28.05,30100.0,19.5311,19.559,19.5103,19.5242,30100.0
2009-08-04 15:10:00,28.04,28.05,28.0,28.0,29400.0,19.5172,19.5242,19.4894,19.4894,29400.0
2009-08-04 15:15:00,28.01,28.01,27.94,27.98,33700.0,19.4963,19.4963,19.4476,19.4755,33700.0
2009-08-04 15:20:00,27.99,28.03,27.96,27.97,35300.0,19.4824,19.5103,19.4615,19.4685,35300.0
2009-08-04 15:25:00,27.97,27.98,27.93,27.95,33100.0,19.4685,19.4755,19.4407,19.4546,33100.0
2009-08-04 15:30:00,27.95,27.98,27.89,27.89,79800.0,19.4546,19.4755,19.4128,19.4128,79800.0
2009-08-04 15:35:00,27.89,27.93,27.87,27.89,42000.0,19.4128,19.4407,19.3989,19.4128,42000.0
2009-08-04 15:40:00,27.9,27.97,27.88,27.96,65400.0,19.4198,19.4685,19.4058,19.4615,65400.0
2009-08-04 15:45:00,27.93,27.98,27.9,27.95,95200.0,19.4407,19.4755,19.4198,19.4546,95200.0
2009-08-04 15:50:00,27.96,28.1,27.95,28.1,126600.0,19.4615,19.559,19.4546,19.559,126600.0
2009-08-04 15:55:00,28.09,28.19,28.09,28.15,349100.0,19.552,19.6216,19.552,19.5938,349100.0
2009-08-05 09:30:00,28.31,28.37,28.0,28.07,70700.0,19.7051,19.7469,19.4894,19.5381,70700.0
2009-08-05 09:35:00,28.04,28.08,28.01,28.06,63300.0,19.5172,19.5451,19.4963,19.5311,63300.0
2009-08-05 09:40:00,28.06,28.35,28.04,28.24,56100.0,19.5311,19.733,19.5172,19.6564,56100.0
2009-08-05 09:45:00,28.22,28.25,28.1,28.18,41200.0,19.6425,19.6634,19.559,19.6147,41200.0
2009-08-05 09:50:00,28.17,28.21,28.04,28.16,38900.0,19.6077,19.6355,19.5172,19.6007,38900.0
2009-08-05 09:55:00,28.16,28.3,28.05,28.27,102700.0,19.6007,19.6982,19.5242,19.6773,102700.0
2009-08-05 10:00:00,28.29,28.29,27.89,28.0,82600.0,19.6912,19.6912,19.4128,19.4894,82600.0
2009-08-05 10:05:00,28.01,28.1,27.96,28.07,44300.0,19.4963,19.559,19.4615,19.5381,44300.0
2009-08-05 10:10:00,28.07,28.08,27.9,27.96,52300.0,19.5381,19.5451,19.4198,19.4615,52300.0
2009-08-05 10:15:00,27.96,28.05,27.89,27.89,35200.0,19.4615,19.5242,19.4128,19.4128,35200.0
2009-08-05 10:20:00,27.89,27.9,27.83,27.85,42200.0,19.4128,19.4198,19.371,19.385,42200.0
2009-08-05 10:25:00,27.86,27.91,27.74,27.83,56400.0,19.3919,19.4267,19.3084,19.371,56400.0
2009-08-05 10:30:00,27.84,27.9,27.82,27.9,23000.0,19.378,19.4198,19.3641,19.4198,23000.0
2009-08-05 10:35:00,27.89,27.91,27.82,27.82,23500.0,19.4128,19.4267,19.3641,19.3641,23500.0
2009-08-05 10:40:00,27.83,27.86,27.74,27.75,25400.0,19.371,19.3919,19.3084,19.3154,25400.0
2009-08-05 10:45:00,27.75,27.75,27.64,27.74,26700.0,19.3154,19.3154,19.2388,19.3084,26700.0
2009-08-05 10:50:00,27.75,27.78,27.67,27.78,17900.0,19.3154,19.3362,19.2597,19.3362,17900.0
2009-08-05 10:55:00,27.78,27.9,27.78,27.89,11300.0,19.3362,19.4198,19.3362,19.4128,11300.0
2009-08-05 11:00:00,27.9,27.94,27.89,27.93,16900.0,19.4198,19.4476,19.4128,19.4407,16900.0
2009-08-05 11:05:00,27.93,27.98,27.9,27.98,24000.0,19.4407,19.4755,19.4198,19.4755,24000.0
2009-08-05 11:10:00,27.99,28.0,27.98,28.0,70000.0,19.4824,19.4894,19.4755,19.4894,70000.0
2009-08-05 11:15:00,27.99,28.03,27.99,28.03,16700.0,19.4824,19.5103,19.4824,19.5103,16700.0
2009-08-05 11:20:00,28.03,28.04,28.0,28.02,59400.0,19.5103,19.5172,19.4894,19.5033,59400.0
2009-08-05 11:25:00,28.01,28.02,27.99,27.99,70200.0,19.4963,19.5033,19.4824,19.4824,70200.0
2009-08-05 11:30:00,27.99,28.03,27.99,28.01,30200.0,19.4824,19.5103,19.4824,19.4963,30200.0
2009-08-05 11:35:00,28.01,28.03,27.98,28.01,60500.0,19.4963,19.5103,19.4755,19.4963,60500.0
2009-08-05 11:40:00,28.01,28.02,27.85,27.92,90100.0,19.4963,19.5033,19.385,19.4337,90100.0
2009-08-05 11:45:00,27.91,27.97,27.91,27.94,19800.0,19.4267,19.4685,19.4267,19.4476,19800.0
2009-08-05 11:50:00,27.94,27.98,27.92,27.95,25000.0,19.4476,19.4755,19.4337,19.4546,25000.0
2009-08-05 11:55:00,27.95,28.05,27.94,28.01,52900.0,19.4546,19.5242,19.4476,19.4963,52900.0
2009-08-05 12:00:00,28.01,28.01,27.9,27.92,52200.0,19.4963,19.4963,19.4198,19.4337,52200.0
2009-08-05 12:05:00,27.93,27.93,27.9,27.9,10800.0,19.4407,19.4407,19.4198,19.4198,10800.0
2009-08-05 12:10:00,27.91,28.03,27.9,28.03,15400.0,19.4267,19.5103,19.4198,19.5103,15400.0
2009-08-05 12:15:00,28.03,28.09,28.02,28.09,25900.0,19.5103,19.552,19.5033,19.552,25900.0
2009-08-05 12:20:00,28.08,28.12,28.05,28.05,22200.0,19.5451,19.5729,19.5242,19.5242,22200.0
2009-08-05 12:25:00,28.06,28.06,27.95,27.98,42800.0,19.5311,19.5311,19.4546,19.4755,42800.0
2009-08-05 12:30:00,27.98,28.0,27.97,27.99,12500.0,19.4755,19.4894,19.4685,19.4824,12500.0
2009-08-05 12:35:00,27.99,27.99,27.92,27.94,22400.0,19.4824,19.4824,19.4337,19.4476,22400.0
2009-08-05 12:40:00,27.94,27.97,27.92,27.94,14200.0,19.4476,19.4685,19.4337,19.4476,14200.0
2009-08-05 12:45:00,27.94,27.94,27.92,27.94,10300.0,19.4476,19.4476,19.4337,19.4476,10300.0
2009-08-05 12:50:00,27.94,27.96,27.9,27.9,17300.0,19.4476,19.4615,19.4198,19.4198,17300.0
2009-08-05 12:55:00,27.91,27.91,27.81,27.81,20900.0,19.4267,19.4267,19.3571,19.3571,20900.0
2009-08-05 13:00:00,27.82,27.87,27.81,27.85,24400.0,19.3641,19.3989,19.3571,19.385,24400.0
2009-08-05 13:05:00,27.85,27.85,27.75,27.78,29000.0,19.385,19.385,19.3154,19.3362,29000.0
2009-08-05 13:10:00,27.78,27.8,27.77,27.8,15300.0,19.3362,19.3502,19.3293,19.3502,15300.0
2009-08-05 13:15:00,27.79,27.86,27.79,27.86,32000.0,19.3432,19.3919,19.3432,19.3919,32000.0
2009-08-05 13:20:00,27.86,27.9,27.85,27.9,21600.0,19.3919,19.4198,19.385,19.4198,21600.0
2009-08-05 13:25:00,27.9,28.04,27.89,28.02,29400.0,19.4198,19.5172,19.4128,19.5033,29400.0
2009-08-05 13:30:00,28.02,28.02,27.95,27.95,26400.0,19.5033,19.5033,19.4546,19.4546,26400.0
2009-08-05 13:35:00,27.95,27.99,27.92,27.99,31000.0,19.4546,19.4824,19.4337,19.4824,31000.0
2009-08-05 13:40:00,27.99,28.05,27.99,28.0,18500.0,19.4824,19.5242,19.4824,19.4894,18500.0
2009-08-05 13:45:00,28.0,28.01,27.96,27.96,17200.0,19.4894,19.4963,19.4615,19.4615,17200.0
2009-08-05 13:50:00,27.96,27.97,27.92,27.94,16400.0,19.4615,19.4685,19.4337,19.4476,16400.0
2009-08-05 13:55:00,27.94,28.0,27.94,27.98,24400.0,19.4476,19.4894,19.4476,19.4755,24400.0
2009-08-05 14:00:00,27.98,27.99,27.94,27.95,23900.0,19.4755,19.4824,19.4476,19.4546,23900.0
2009-08-05 14:05:00,27.96,27.98,27.95,27.95,11600.0,19.4615,19.4755,19.4546,19.4546,11600.0
2009-08-05 14:10:00,27.95,27.96,27.95,27.95,12800.0,19.4546,19.4615,19.4546,19.4546,12800.0
2009-08-05 14:15:00,27.95,27.96,27.92,27.94,31600.0,19.4546,19.4615,19.4337,19.4476,31600.0
2009-08-05 14:20:00,27.94,27.95,27.89,27.92,54400.0,19.4476,19.4546,19.4128,19.4337,54400.0
2009-08-05 14:25:00,27.93,27.95,27.92,27.95,28000.0,19.4407,19.4546,19.4337,19.4546,28000.0
2009-08-05 14:30:00,27.95,27.97,27.91,27.97,28100.0,19.4546,19.4685,19.4267,19.4685,28100.0
2009-08-05 14:35:00,27.96,27.97,27.9,27.91,40500.0,19.4615,19.4685,19.4198,19.4267,40500.0
2009-08-05 14:40:00,27.91,28.0,27.88,28.0,36700.0,19.4267,19.4894,19.4058,19.4894,36700.0
2009-08-05 14:45:00,28.0,28.08,27.94,28.08,35600.0,19.4894,19.5451,19.4476,19.5451,35600.0
2009-08-05 14:50:00,28.08,28.1,27.96,28.01,41500.0,19.5451,19.559,19.4615,19.4963,41500.0
2009-08-05 14:55:00,28.0,28.1,28.0,28.09,54500.0,19.4894,19.559,19.4894,19.552,54500.0
2009-08-05 15:00:00,28.08,28.12,28.05,28.05,76800.0,19.5451,19.5729,19.5242,19.5242,76800.0
2009-08-05 15:05:00,28.05,28.18,28.01,28.15,91100.0,19.5242,19.6147,19.4963,19.5938,91100.0
2009-08-05 15:10:00,28.16,28.29,28.14,28.22,77600.0,19.6007,19.6912,19.5868,19.6425,77600.0
2009-08-05 15:15:00,28.23,28.23,28.1,28.1,102300.0,19.6495,19.6495,19.559,19.559,102300.0
2009-08-05 15:20:00,28.1,28.22,28.1,28.19,80400.0,19.559,19.6425,19.559,19.6216,80400.0
2009-08-05 15:25:00,28.19,28.34,28.18,28.33,103200.0,19.6216,19.726,19.6147,19.7191,103200.0
2009-08-05 15:30:00,28.33,28.35,28.1,28.15,190600.0,19.7191,19.733,19.559,19.5938,190600.0
2009-08-05 15:35:00,28.16,28.17,28.07,28.07,140500.0,19.6007,19.6077,19.5381,19.5381,140500.0
2009-08-05 15:40:00,28.07,28.11,28.06,28.08,139100.0,19.5381,19.5659,19.5311,19.5451,139100.0
2009-08-05 15:45:00,28.08,28.1,27.58,27.96,460200.0,19.5451,19.559,19.197,19.4615,460200.0
2009-08-05 15:50:00,27.95,28.17,27.89,28.11,267100.0,19.4546,19.6077,19.4128,19.5659,267100.0
2009-08-05 15:55:00,28.11,28.27,28.03,28.23,376700.0,19.5659,19.6773,19.5103,19.6495,376700.0
2009-08-06 09:30:00,27.54,28.13,27.54,28.0,383200.0,19.1692,19.5799,19.1692,19.4894,383200.0
2009-08-06 09:35:00,28.01,28.07,27.77,28.0,332500.0,19.4963,19.5381,19.3293,19.4894,332500.0
2009-08-06 09:40:00,27.99,28.1,27.91,28.01,323200.0,19.4824,19.559,19.4267,19.4963,323200.0
2009-08-06 09:45:00,28.01,28.03,27.61,27.68,214500.0,19.4963,19.5103,19.2179,19.2666,214500.0
2009-08-06 09:50:00,27.68,27.79,27.61,27.66,165500.0,19.2666,19.3432,19.2179,19.2527,165500.0
2009-08-06 09:55:00,27.66,27.67,27.12,27.14,351900.0,19.2527,19.2597,18.8769,18.8908,351900.0
2009-08-06 10:00:00,27.14,27.21,27.0,27.15,219500.0,18.8908,18.9395,18.7933,18.8977,219500.0
2009-08-06 10:05:00,27.15,27.35,27.15,27.29,254900.0,18.8977,19.0369,18.8977,18.9952,254900.0
2009-08-06 10:10:00,27.29,27.45,27.28,27.37,142100.0,18.9952,19.1065,18.9882,19.0509,142100.0
2009-08-06 10:15:00,27.37,27.44,27.21,27.36,287400.0,19.0509,19.0996,18.9395,19.0439,287400.0
2009-08-06 10:20:00,27.36,27.41,27.25,27.31,125300.0,19.0439,19.0787,18.9673,19.0091,125300.0
2009-08-06 10:25:00,27.3,27.36,27.25,27.34,94700.0,19.0021,19.0439,18.9673,19.03,94700.0
2009-08-06 10:30:00,27.33,27.53,27.33,27.48,121100.0,19.023,19.1622,19.023,19.1274,121100.0
2009-08-06 10:35:00,27.48,27.51,27.43,27.51,89200.0,19.1274,19.1483,19.0926,19.1483,89200.0
2009-08-06 10:40:00,27.51,27.57,27.46,27.52,117300.0,19.1483,19.1901,19.1135,19.1553,117300.0
2009-08-06 10:45:00,27.52,27.61,27.44,27.44,123400.0,19.1553,19.2179,19.0996,19.0996,123400.0
2009-08-06 10:50:00,27.44,27.45,27.3,27.35,79300.0,19.0996,19.1065,19.0021,19.0369,79300.0
2009-08-06 10:55:00,27.34,27.47,27.29,27.44,77500.0,19.03,19.1205,18.9952,19.0996,77500.0
2009-08-06 11:00:00,27.44,27.49,27.36,27.46,50500.0,19.0996,19.1344,19.0439,19.1135,50500.0
2009-08-06 11:05:00,27.46,27.46,27.4,27.4,46600.0,19.1135,19.1135,19.0717,19.0717,46600.0
2009-08-06 11:10:00,27.4,27.42,27.35,27.42,32600.0,19.0717,19.0857,19.0369,19.0857,32600.0
2009-08-06 11:15:00,27.42,27.49,27.42,27.47,24100.0,19.0857,19.1344,19.0857,19.1205,24100.0
2009-08-06 11:20:00,27.47,27.51,27.47,27.5,58200.0,19.1205,19.1483,19.1205,19.1413,58200.0
2009-08-06 11:25:00,27.51,27.6,27.48,27.49,53100.0,19.1483,19.211,19.1274,19.1344,53100.0
2009-08-06 11:30:00,27.5,27.51,27.3,27.32,123100.0,19.1413,19.1483,19.0021,19.0161,123100.0
2009-08-06 11:35:00,27.3,27.41,27.3,27.4,76500.0,19.0021,19.0787,19.0021,19.0717,76500.0
2009-08-06 11:40:00,27.41,27.42,27.33,27.4,98700.0,19.0787,19.0857,19.023,19.0717,98700.0
2009-08-06 11:45:00,27.39,27.42,27.33,27.38,53800.0,19.0648,19.0857,19.023,19.0578,53800.0
2009-08-06 11:50:00,27.39,27.39,27.32,27.32,22600.0,19.0648,19.0648,19.0161,19.0161,22600.0
2009-08-06 11:55:00,27.32,27.34,27.26,27.29,57800.0,19.0161,19.03,18.9743,18.9952,57800.0
2009-08-06 12:00:00,27.3,27.3,27.09,27.12,69400.0,19.0021,19.0021,18.856,18.8769,69400.0
2009-08-06 12:05:00,27.12,27.18,27.0,27.13,145900.0,18.8769,18.9186,18.7933,18.8838,145900.0
2009-08-06 12:10:00,27.12,27.3,27.12,27.23,218800.0,18.8769,19.0021,18.8769,18.9534,218800.0
2009-08-06 12:15:00,27.22,27.34,27.18,27.33,178500.0,18.9465,19.03,18.9186,19.023,178500.0
2009-08-06 12:20:00,27.33,27.39,27.27,27.38,77600.0,19.023,19.0648,18.9813,19.0578,77600.0
2009-08-06 12:25:00,27.38,27.38,27.28,27.28,26900.0,19.0578,19.0578,18.9882,18.9882,26900.0
2009-08-06 12:30:00,27.27,27.34,27.26,27.29,61400.0,18.9813,19.03,18.9743,18.9952,61400.0
2009-08-06 12:35:00,27.3,27.41,27.29,27.38,64400.0,19.0021,19.0787,18.9952,19.0578,64400.0
2009-08-06 12:40:00,27.37,27.43,27.36,27.38,60500.0,19.0509,19.0926,19.0439,19.0578,60500.0
2009-08-06 12:45:00,27.38,27.42,27.35,27.36,129800.0,19.0578,19.0857,19.0369,19.0439,129800.0
2009-08-06 12:50:00,27.36,27.38,27.22,27.32,159200.0,19.0439,19.0578,18.9465,19.0161,159200.0
2009-08-06 12:55:00,27.32,27.34,27.3,27.3,21200.0,19.0161,19.03,19.0021,19.0021,21200.0
2009-08-06 13:00:00,27.3,27.33,27.28,27.31,38100.0,19.0021,19.023,18.9882,19.0091,38100.0
2009-08-06 13:05:00,27.3,27.34,27.26,27.33,128200.0,19.0021,19.03,18.9743,19.023,128200.0
2009-08-06 13:10:00,27.33,27.33,27.3,27.31,12600.0,19.023,19.023,19.0021,19.0091,12600.0
2009-08-06 13:15:00,27.32,27.36,27.32,27.34,19000.0,19.0161,19.0439,19.0161,19.03,19000.0
2009-08-06 13:20:00,27.33,27.37,27.33,27.37,49700.0,19.023,19.0509,19.023,19.0509,49700.0
2009-08-06 13:25:00,27.36,27.41,27.35,27.38,60600.0,19.0439,19.0787,19.0369,19.0578,60600.0
2009-08-06 13:30:00,27.38,27.5,27.37,27.43,65100.0,19.0578,19.1413,19.0509,19.0926,65100.0
2009-08-06 13:35:00,27.44,27.44,27.35,27.35,25500.0,19.0996,19.0996,19.0369,19.0369,25500.0
2009-08-06 13:40:00,27.35,27.36,27.25,27.26,91200.0,19.0369,19.0439,18.9673,18.9743,91200.0
2009-08-06 13:45:00,27.27,27.32,27.13,27.15,111100.0,18.9813,19.0161,18.8838,18.8977,111100.0
2009-08-06 13:50:00,27.14,27.19,27.13,27.15,38900.0,18.8908,18.9256,18.8838,18.8977,38900.0
2009-08-06 13:55:00,27.14,27.16,27.13,27.14,24400.0,18.8908,18.9047,18.8838,18.8908,24400.0
2009-08-06 14:00:00,27.14,27.14,27.0,27.02,76100.0,18.8908,18.8908,18.7933,18.8072,76100.0
2009-08-06 14:05:00,27.02,27.03,26.94,27.02,58200.0,18.8072,18.8142,18.7516,18.8072,58200.0
2009-08-06 14:10:00,27.02,27.09,27.0,27.08,49800.0,18.8072,18.856,18.7933,18.849,49800.0
2009-08-06 14:15:00,27.08,27.08,27.01,27.04,48000.0,18.849,18.849,18.8003,18.8212,48000.0
2009-08-06 14:20:00,27.05,27.06,26.99,27.06,47200.0,18.8281,18.8351,18.7864,18.8351,47200.0
2009-08-06 14:25:00,27.06,27.14,27.05,27.09,47600.0,18.8351,18.8908,18.8281,18.856,47600.0
2009-08-06 14:30:00,27.1,27.11,27.06,27.1,37600.0,18.8629,18.8699,18.8351,18.8629,37600.0
2009-08-06 14:35:00,27.11,27.17,27.11,27.16,41100.0,18.8699,18.9117,18.8699,18.9047,41100.0
2009-08-06 14:40:00,27.16,27.22,27.14,27.15,101800.0,18.9047,18.9465,18.8908,18.8977,101800.0
2009-08-06 14:45:00,27.14,27.18,27.12,27.18,40000.0,18.8908,18.9186,18.8769,18.9186,40000.0
2009-08-06 14:50:00,27.18,27.2,27.17,27.18,27400.0,18.9186,18.9325,18.9117,18.9186,27400.0
2009-08-06 14:55:00,27.18,27.27,27.18,27.18,39000.0,18.9186,18.9813,18.9186,18.9186,39000.0
2009-08-06 15:00:00,27.18,27.22,27.16,27.21,30200.0,18.9186,18.9465,18.9047,18.9395,30200.0
2009-08-06 15:05:00,27.23,27.28,27.19,27.25,39100.0,18.9534,18.9882,18.9256,18.9673,39100.0
2009-08-06 15:10:00,27.26,27.26,27.17,27.18,31600.0,18.9743,18.9743,18.9117,18.9186,31600.0
2009-08-06 15:15:00,27.17,27.37,27.17,27.37,79000.0,18.9117,19.0509,18.9117,19.0509,79000.0
2009-08-06 15:20:00,27.37,27.39,27.3,27.35,67100.0,19.0509,19.0648,19.0021,19.0369,67100.0
2009-08-06 15:25:00,27.35,27.35,27.27,27.28,125600.0,19.0369,19.0369,18.9813,18.9882,125600.0
2009-08-06 15:30:00,27.28,27.33,27.12,27.19,119200.0,18.9882,19.023,18.8769,18.9256,119200.0
2009-08-06 15:35:00,27.19,27.21,27.17,27.19,48900.0,18.9256,18.9395,18.9117,18.9256,48900.0
2009-08-06 15:40:00,27.19,27.24,27.14,27.2,84700.0,18.9256,18.9604,18.8908,18.9325,84700.0
2009-08-06 15:45:00,27.21,27.26,27.15,27.18,155100.0,18.9395,18.9743,18.8977,18.9186,155100.0
2009-08-06 15:50:00,27.18,27.27,27.13,27.27,248900.0,18.9186,18.9813,18.8838,18.9813,248900.0
2009-08-06 15:55:00,27.27,27.31,27.2,27.25,335500.0,18.9813,19.0091,18.9325,18.9673,335500.0
2009-08-07 09:30:00,27.45,27.5,27.29,27.39,98200.0,19.1065,19.1413,18.9952,19.0648,98200.0
2009-08-07 09:35:00,27.41,27.48,27.37,27.42,84200.0,19.0787,19.1274,19.0509,19.0857,84200.0
2009-08-07 09:40:00,27.41,27.56,27.41,27.54,68000.0,19.0787,19.1831,19.0787,19.1692,68000.0
2009-08-07 09:45:00,27.53,27.59,27.42,27.42,50800.0,19.1622,19.204,19.0857,19.0857,50800.0
2009-08-07 09:50:00,27.43,27.46,27.34,27.38,38900.0,19.0926,19.1135,19.03,19.0578,38900.0
2009-08-07 09:55:00,27.36,27.43,27.36,27.41,49600.0,19.0439,19.0926,19.0439,19.0787,49600.0
2009-08-07 10:00:00,27.4,27.41,27.31,27.33,94400.0,19.0717,19.0787,19.0091,19.023,94400.0
2009-08-07 10:05:00,27.33,27.33,27.25,27.26,75200.0,19.023,19.023,18.9673,18.9743,75200.0
2009-08-07 10:10:00,27.25,27.33,27.24,27.27,59200.0,18.9673,19.023,18.9604,18.9813,59200.0
2009-08-07 10:15:00,27.27,27.35,27.22,27.26,32600.0,18.9813,19.0369,18.9465,18.9743,32600.0
2009-08-07 10:20:00,27.26,27.28,27.18,27.21,56600.0,18.9743,18.9882,18.9186,18.9395,56600.0
2009-08-07 10:25:00,27.23,27.28,27.22,27.27,37900.0,18.9534,18.9882,18.9465,18.9813,37900.0
2009-08-07 10:30:00,27.27,27.29,27.21,27.28,52500.0,18.9813,18.9952,18.9395,18.9882,52500.0
2009-08-07 10:35:00,27.28,27.38,27.27,27.35,64800.0,18.9882,19.0578,18.9813,19.0369,64800.0
2009-08-07 10:40:00,27.35,27.35,27.28,27.31,39700.0,19.0369,19.0369,18.9882,19.0091,39700.0
2009-08-07 10:45:00,27.31,27.36,27.31,27.35,52700.0,19.0091,19.0439,19.0091,19.0369,52700.0
2009-08-07 10:50:00,27.35,27.48,27.34,27.48,36600.0,19.0369,19.1274,19.03,19.1274,36600.0
2009-08-07 10:55:00,27.48,27.65,27.48,27.58,72800.0,19.1274,19.2458,19.1274,19.197,72800.0
2009-08-07 11:00:00,27.58,27.76,27.58,27.74,63700.0,19.197,19.3223,19.197,19.3084,63700.0
2009-08-07 11:05:00,27.73,27.74,27.59,27.59,76700.0,19.3014,19.3084,19.204,19.204,76700.0
2009-08-07 11:10:00,27.59,27.66,27.59,27.65,49100.0,19.204,19.2527,19.204,19.2458,49100.0
2009-08-07 11:15:00,27.65,27.69,27.65,27.68,25100.0,19.2458,19.2736,19.2458,19.2666,25100.0
2009-08-07 11:20:00,27.69,27.69,27.68,27.68,30500.0,19.2736,19.2736,19.2666,19.2666,30500.0
2009-08-07 11:25:00,27.69,27.69,27.65,27.67,154600.0,19.2736,19.2736,19.2458,19.2597,154600.0
2009-08-07 11:30:00,27.67,27.68,27.59,27.59,168400.0,19.2597,19.2666,19.204,19.204,168400.0
2009-08-07 11:35:00,27.58,27.59,27.51,27.54,94700.0,19.197,19.204,19.1483,19.1692,94700.0
2009-08-07 11:40:00,27.54,27.56,27.48,27.5,71600.0,19.1692,19.1831,19.1274,19.1413,71600.0
2009-08-07 11:45:00,27.5,27.5,27.39,27.49,33800.0,19.1413,19.1413,19.0648,19.1344,33800.0
2009-08-07 11:50:00,27.5,27.5,27.48,27.5,34600.0,19.1413,19.1413,19.1274,19.1413,34600.0
2009-08-07 11:55:00,27.5,27.61,27.5,27.54,205000.0,19.1413,19.2179,19.1413,19.1692,205000.0
2009-08-07 12:00:00,27.55,27.56,27.52,27.55,49900.0,19.1762,19.1831,19.1553,19.1762,49900.0
2009-08-07 12:05:00,27.55,27.55,27.51,27.53,35600.0,19.1762,19.1762,19.1483,19.1622,35600.0
2009-08-07 12:10:00,27.53,27.55,27.51,27.54,17100.0,19.1622,19.1762,19.1483,19.1692,17100.0
2009-08-07 12:15:00,27.53,27.55,27.5,27.55,31900.0,19.1622,19.1762,19.1413,19.1762,31900.0
2009-08-07 12:20:00,27.55,27.56,27.54,27.56,14500.0,19.1762,19.1831,19.1692,19.1831,14500.0
2009-08-07 12:25:00,27.56,27.57,27.55,27.56,26000.0,19.1831,19.1901,19.1762,19.1831,26000.0
2009-08-07 12:30:00,27.56,27.57,27.54,27.55,42600.0,19.1831,19.1901,19.1692,19.1762,42600.0
2009-08-07 12:35:00,27.55,27.57,27.54,27.56,34600.0,19.1762,19.1901,19.1692,19.1831,34600.0
2009-08-07 12:40:00,27.56,27.57,27.55,27.57,12100.0,19.1831,19.1901,19.1762,19.1901,12100.0
2009-08-07 12:45:00,27.57,27.61,27.55,27.6,49300.0,19.1901,19.2179,19.1762,19.211,49300.0
2009-08-07 12:50:00,27.59,27.66,27.59,27.66,60800.0,19.204,19.2527,19.204,19.2527,60800.0
2009-08-07 12:55:00,27.66,27.68,27.63,27.63,15000.0,19.2527,19.2666,19.2318,19.2318,15000.0
2009-08-07 13:00:00,27.64,27.66,27.6,27.61,32400.0,19.2388,19.2527,19.211,19.2179,32400.0
2009-08-07 13:05:00,27.61,27.63,27.59,27.63,15300.0,19.2179,19.2318,19.204,19.2318,15300.0
2009-08-07 13:10:00,27.63,27.63,27.6,27.62,56200.0,19.2318,19.2318,19.211,19.2249,56200.0
2009-08-07 13:15:00,27.63,27.66,27.63,27.65,31900.0,19.2318,19.2527,19.2318,19.2458,31900.0
2009-08-07 13:20:00,27.66,27.68,27.65,27.66,41900.0,19.2527,19.2666,19.2458,19.2527,41900.0
2009-08-07 13:25:00,27.67,27.72,27.66,27.71,49100.0,19.2597,19.2945,19.2527,19.2875,49100.0
2009-08-07 13:30:00,27.71,27.72,27.65,27.65,36500.0,19.2875,19.2945,19.2458,19.2458,36500.0
2009-08-07 13:35:00,27.66,27.69,27.65,27.65,21300.0,19.2527,19.2736,19.2458,19.2458,21300.0
2009-08-07 13:40:00,27.65,27.66,27.6,27.6,52800.0,19.2458,19.2527,19.211,19.211,52800.0
2009-08-07 13:45:00,27.61,27.62,27.6,27.62,24000.0,19.2179,19.2249,19.211,19.2249,24000.0
2009-08-07 13:50:00,27.61,27.62,27.6,27.61,27000.0,19.2179,19.2249,19.211,19.2179,27000.0
2009-08-07 13:55:00,27.61,27.65,27.6,27.65,23700.0,19.2179,19.2458,19.211,19.2458,23700.0
2009-08-07 14:00:00,27.64,27.68,27.64,27.68,34100.0,19.2388,19.2666,19.2388,19.2666,34100.0
2009-08-07 14:05:00,27.68,27.73,27.68,27.72,16700.0,19.2666,19.3014,19.2666,19.2945,16700.0
2009-08-07 14:10:00,27.73,27.78,27.72,27.78,86300.0,19.3014,19.3362,19.2945,19.3362,86300.0
2009-08-07 14:15:00,27.78,27.81,27.77,27.77,58100.0,19.3362,19.3571,19.3293,19.3293,58100.0
2009-08-07 14:20:00,27.77,27.79,27.76,27.77,61200.0,19.3293,19.3432,19.3223,19.3293,61200.0
2009-08-07 14:25:00,27.76,27.79,27.73,27.77,118200.0,19.3223,19.3432,19.3014,19.3293,118200.0
2009-08-07 14:30:00,27.76,27.84,27.75,27.81,105100.0,19.3223,19.378,19.3154,19.3571,105100.0
2009-08-07 14:35:00,27.81,27.87,27.81,27.85,134600.0,19.3571,19.3989,19.3571,19.385,134600.0
2009-08-07 14:40:00,27.84,27.88,27.82,27.87,76900.0,19.378,19.4058,19.3641,19.3989,76900.0
2009-08-07 14:45:00,27.87,27.93,27.86,27.92,131700.0,19.3989,19.4407,19.3919,19.4337,131700.0
2009-08-07 14:50:00,27.91,27.97,27.91,27.94,77300.0,19.4267,19.4685,19.4267,19.4476,77300.0
2009-08-07 14:55:00,27.94,27.96,27.91,27.91,55500.0,19.4476,19.4615,19.4267,19.4267,55500.0
2009-08-07 15:00:00,27.92,27.92,27.73,27.77,137200.0,19.4337,19.4337,19.3014,19.3293,137200.0
2009-08-07 15:05:00,27.76,27.78,27.66,27.7,92000.0,19.3223,19.3362,19.2527,19.2806,92000.0
2009-08-07 15:10:00,27.71,27.73,27.7,27.72,53400.0,19.2875,19.3014,19.2806,19.2945,53400.0
2009-08-07 15:15:00,27.71,27.73,27.67,27.67,62000.0,19.2875,19.3014,19.2597,19.2597,62000.0
2009-08-07 15:20:00,27.66,27.69,27.57,27.69,95900.0,19.2527,19.2736,19.1901,19.2736,95900.0
2009-08-07 15:25:00,27.68,27.8,27.68,27.78,97200.0,19.2666,19.3502,19.2666,19.3362,97200.0
2009-08-07 15:30:00,27.77,27.78,27.69,27.77,108700.0,19.3293,19.3362,19.2736,19.3293,108700.0
2009-08-07 15:35:00,27.78,27.78,27.63,27.65,134200.0,19.3362,19.3362,19.2318,19.2458,134200.0
2009-08-07 15:40:00,27.64,27.78,27.64,27.75,198300.0,19.2388,19.3362,19.2388,19.3154,198300.0
2009-08-07 15:45:00,27.75,27.75,27.7,27.75,124300.0,19.3154,19.3154,19.2806,19.3154,124300.0
2009-08-07 15:50:00,27.75,27.8,27.72,27.8,159800.0,19.3154,19.3502,19.2945,19.3502,159800.0
2009-08-07 15:55:00,27.8,27.81,27.69,27.75,340800.0,19.3502,19.3571,19.2736,19.3154,340800.0
2009-08-10 09:30:00,27.66,27.7,27.47,27.53,58700.0,19.2527,19.2806,19.1205,19.1622,58700.0
2009-08-10 09:35:00,27.53,27.63,27.52,27.55,37700.0,19.1622,19.2318,19.1553,19.1762,37700.0
2009-08-10 09:40:00,27.56,27.8,27.56,27.62,35500.0,19.1831,19.3502,19.1831,19.2249,35500.0
2009-08-10 09:45:00,27.63,27.7,27.46,27.5,38300.0,19.2318,19.2806,19.1135,19.1413,38300.0
2009-08-10 09:50:00,27.5,27.5,27.41,27.44,52600.0,19.1413,19.1413,19.0787,19.0996,52600.0
2009-08-10 09:55:00,27.44,27.46,27.35,27.38,61000.0,19.0996,19.1135,19.0369,19.0578,61000.0
2009-08-10 10:00:00,27.38,27.4,27.36,27.37,53900.0,19.0578,19.0717,19.0439,19.0509,53900.0
2009-08-10 10:05:00,27.37,27.37,27.27,27.3,28100.0,19.0509,19.0509,18.9813,19.0021,28100.0
2009-08-10 10:10:00,27.3,27.34,27.28,27.32,60200.0,19.0021,19.03,18.9882,19.0161,60200.0
2009-08-10 10:15:00,27.31,27.31,27.28,27.3,53500.0,19.0091,19.0091,18.9882,19.0021,53500.0
2009-08-10 10:20:00,27.3,27.33,27.27,27.33,43600.0,19.0021,19.023,18.9813,19.023,43600.0
2009-08-10 10:25:00,27.33,27.34,27.29,27.3,40500.0,19.023,19.03,18.9952,19.0021,40500.0
2009-08-10 10:30:00,27.3,27.36,27.3,27.35,33000.0,19.0021,19.0439,19.0021,19.0369,33000.0
2009-08-10 10:35:00,27.34,27.37,27.32,27.34,22600.0,19.03,19.0509,19.0161,19.03,22600.0
2009-08-10 10:40:00,27.34,27.37,27.32,27.36,28700.0,19.03,19.0509,19.0161,19.0439,28700.0
2009-08-10 10:45:00,27.36,27.38,27.34,27.34,29200.0,19.0439,19.0578,19.03,19.03,29200.0
2009-08-10 10:50:00,27.34,27.44,27.29,27.37,65000.0,19.03,19.0996,18.9952,19.0509,65000.0
2009-08-10 10:55:00,27.37,27.37,27.32,27.34,32800.0,19.0509,19.0509,19.0161,19.03,32800.0
2009-08-10 11:00:00,27.33,27.37,27.33,27.36,24000.0,19.023,19.0509,19.023,19.0439,24000.0
2009-08-10 11:05:00,27.37,27.42,27.36,27.42,37300.0,19.0509,19.0857,19.0439,19.0857,37300.0
2009-08-10 11:10:00,27.42,27.49,27.41,27.46,21100.0,19.0857,19.1344,19.0787,19.1135,21100.0
2009-08-10 11:15:00,27.47,27.47,27.42,27.42,18500.0,19.1205,19.1205,19.0857,19.0857,18500.0
2009-08-10 11:20:00,27.42,27.44,27.38,27.39,21900.0,19.0857,19.0996,19.0578,19.0648,21900.0
2009-08-10 11:25:00,27.39,27.39,27.29,27.29,29300.0,19.0648,19.0648,18.9952,18.9952,29300.0
2009-08-10 11:30:00,27.29,27.32,27.28,27.3,20900.0,18.9952,19.0161,18.9882,19.0021,20900.0
2009-08-10 11:35:00,27.3,27.32,27.29,27.32,24800.0,19.0021,19.0161,18.9952,19.0161,24800.0
2009-08-10 11:40:00,27.33,27.35,27.32,27.35,32400.0,19.023,19.0369,19.0161,19.0369,32400.0
2009-08-10 11:45:00,27.35,27.36,27.29,27.3,24100.0,19.0369,19.0439,18.9952,19.0021,24100.0
2009-08-10 11:50:00,27.3,27.36,27.29,27.29,20100.0,19.0021,19.0439,18.9952,18.9952,20100.0
2009-08-10 11:55:00,27.29,27.33,27.29,27.32,18000.0,18.9952,19.023,18.9952,19.0161,18000.0
2009-08-10 12:00:00,27.32,27.34,27.3,27.33,24700.0,19.0161,19.03,19.0021,19.023,24700.0
2009-08-10 12:05:00,27.33,27.35,27.32,27.33,10900.0,19.023,19.0369,19.0161,19.023,10900.0
2009-08-10 12:10:00,27.34,27.34,27.32,27.32,9300.0,19.03,19.03,19.0161,19.0161,9300.0
2009-08-10 12:15:00,27.33,27.33,27.31,27.32,14200.0,19.023,19.023,19.0091,19.0161,14200.0
2009-08-10 12:20:00,27.32,27.33,27.31,27.31,9800.0,19.0161,19.023,19.0091,19.0091,9800.0
2009-08-10 12:25:00,27.31,27.31,27.26,27.27,34200.0,19.0091,19.0091,18.9743,18.9813,34200.0
2009-08-10 12:30:00,27.26,27.29,27.26,27.28,15700.0,18.9743,18.9952,18.9743,18.9882,15700.0
2009-08-10 12:35:00,27.28,27.28,27.23,27.25,28300.0,18.9882,18.9882,18.9534,18.9673,28300.0
2009-08-10 12:40:00,27.25,27.28,27.19,27.19,52600.0,18.9673,18.9882,18.9256,18.9256,52600.0
2009-08-10 12:45:00,27.18,27.21,27.17,27.18,51100.0,18.9186,18.9395,18.9117,18.9186,51100.0
2009-08-10 12:50:00,27.17,27.21,27.15,27.16,53200.0,18.9117,18.9395,18.8977,18.9047,53200.0
2009-08-10 12:55:00,27.16,27.17,27.13,27.14,27000.0,18.9047,18.9117,18.8838,18.8908,27000.0
2009-08-10 13:00:00,27.14,27.15,27.08,27.08,23500.0,18.8908,18.8977,18.849,18.849,23500.0
2009-08-10 13:05:00,27.09,27.13,27.07,27.07,18900.0,18.856,18.8838,18.842,18.842,18900.0
2009-08-10 13:10:00,27.06,27.12,27.06,27.09,25600.0,18.8351,18.8769,18.8351,18.856,25600.0
2009-08-10 13:15:00,27.09,27.1,26.99,27.0,46700.0,18.856,18.8629,18.7864,18.7933,46700.0
2009-08-10 13:20:00,27.0,27.04,26.95,26.96,48600.0,18.7933,18.8212,18.7585,18.7655,48600.0
2009-08-10 13:25:00,26.96,26.97,26.88,26.89,66100.0,18.7655,18.7724,18.7098,18.7168,66100.0
2009-08-10 13:30:00,26.89,27.01,26.88,27.0,48900.0,18.7168,18.8003,18.7098,18.7933,48900.0
2009-08-10 13:35:00,26.99,27.01,26.99,27.0,25200.0,18.7864,18.8003,18.7864,18.7933,25200.0
2009-08-10 13:40:00,27.0,27.05,27.0,27.05,29000.0,18.7933,18.8281,18.7933,18.8281,29000.0
2009-08-10 13:45:00,27.05,27.08,27.01,27.02,25600.0,18.8281,18.849,18.8003,18.8072,25600.0
2009-08-10 13:50:00,27.01,27.05,27.01,27.02,14800.0,18.8003,18.8281,18.8003,18.8072,14800.0
2009-08-10 13:55:00,27.01,27.03,26.99,27.0,37700.0,18.8003,18.8142,18.7864,18.7933,37700.0
2009-08-10 14:00:00,27.0,27.01,26.96,26.97,32900.0,18.7933,18.8003,18.7655,18.7724,32900.0
2009-08-10 14:05:00,26.96,27.02,26.96,27.01,41600.0,18.7655,18.8072,18.7655,18.8003,41600.0
2009-08-10 14:10:00,27.01,27.02,26.95,26.95,31200.0,18.8003,18.8072,18.7585,18.7585,31200.0
2009-08-10 14:15:00,26.95,26.95,26.88,26.89,39900.0,18.7585,18.7585,18.7098,18.7168,39900.0
2009-08-10 14:20:00,26.9,26.94,26.89,26.93,21700.0,18.7237,18.7516,18.7168,18.7446,21700.0
2009-08-10 14:25:00,26.93,26.98,26.9,26.98,16300.0,18.7446,18.7794,18.7237,18.7794,16300.0
2009-08-10 14:30:00,26.98,26.98,26.95,26.95,30800.0,18.7794,18.7794,18.7585,18.7585,30800.0
2009-08-10 14:35:00,26.96,27.01,26.95,26.97,34100.0,18.7655,18.8003,18.7585,18.7724,34100.0
2009-08-10 14:40:00,26.98,27.0,26.97,26.97,24100.0,18.7794,18.7933,18.7724,18.7724,24100.0
2009-08-10 14:45:00,26.97,26.99,26.97,26.99,22000.0,18.7724,18.7864,18.7724,18.7864,22000.0
2009-08-10 14:50:00,26.99,27.0,26.97,26.98,24100.0,18.7864,18.7933,18.7724,18.7794,24100.0
2009-08-10 14:55:00,26.99,27.08,26.99,27.08,24100.0,18.7864,18.849,18.7864,18.849,24100.0
2009-08-10 15:00:00,27.07,27.16,27.07,27.11,40700.0,18.842,18.9047,18.842,18.8699,40700.0
2009-08-10 15:05:00,27.11,27.15,27.11,27.14,40700.0,18.8699,18.8977,18.8699,18.8908,40700.0
2009-08-10 15:10:00,27.15,27.18,27.14,27.18,19800.0,18.8977,18.9186,18.8908,18.9186,19800.0
2009-08-10 15:15:00,27.18,27.22,27.17,27.18,37300.0,18.9186,18.9465,18.9117,18.9186,37300.0
2009-08-10 15:20:00,27.19,27.21,27.15,27.19,35000.0,18.9256,18.9395,18.8977,18.9256,35000.0
2009-08-10 15:25:00,27.19,27.2,27.17,27.18,25100.0,18.9256,18.9325,18.9117,18.9186,25100.0
2009-08-10 15:30:00,27.19,27.19,27.09,27.11,96800.0,18.9256,18.9256,18.856,18.8699,96800.0
2009-08-10 15:35:00,27.11,27.18,27.11,27.17,54200.0,18.8699,18.9186,18.8699,18.9117,54200.0
2009-08-10 15:40:00,27.18,27.22,27.12,27.22,68200.0,18.9186,18.9465,18.8769,18.9465,68200.0
2009-08-10 15:45:00,27.22,27.3,27.22,27.29,79400.0,18.9465,19.0021,18.9465,18.9952,79400.0
2009-08-10 15:50:00,27.3,27.3,27.22,27.27,97000.0,19.0021,19.0021,18.9465,18.9813,97000.0
2009-08-10 15:55:00,27.27,27.3,27.26,27.27,230500.0,18.9813,19.0021,18.9743,18.9813,230500.0
2009-08-11 09:30:00,27.18,27.32,26.97,27.16,86000.0,18.9186,19.0161,18.7724,18.9047,86000.0
2009-08-11 09:35:00,27.15,27.16,27.02,27.12,37600.0,18.8977,18.9047,18.8072,18.8769,37600.0
2009-08-11 09:40:00,27.11,27.17,27.0,27.08,68000.0,18.8699,18.9117,18.7933,18.849,68000.0
2009-08-11 09:45:00,27.15,27.15,26.97,27.02,194400.0,18.8977,18.8977,18.7724,18.8072,194400.0
2009-08-11 09:50:00,27.01,27.03,27.0,27.03,56900.0,18.8003,18.8142,18.7933,18.8142,56900.0
2009-08-11 09:55:00,27.02,27.06,26.99,27.05,90400.0,18.8072,18.8351,18.7864,18.8281,90400.0
2009-08-11 10:00:00,27.05,27.05,26.98,27.01,103100.0,18.8281,18.8281,18.7794,18.8003,103100.0
2009-08-11 10:05:00,27.01,27.02,26.92,27.0,76100.0,18.8003,18.8072,18.7376,18.7933,76100.0
2009-08-11 10:10:00,26.99,27.0,26.93,26.97,41600.0,18.7864,18.7933,18.7446,18.7724,41600.0
2009-08-11 10:15:00,26.97,26.99,26.91,26.98,32800.0,18.7724,18.7864,18.7307,18.7794,32800.0
2009-08-11 10:20:00,26.98,26.99,26.92,26.94,45100.0,18.7794,18.7864,18.7376,18.7516,45100.0
2009-08-11 10:25:00,26.94,26.94,26.78,26.79,42700.0,18.7516,18.7516,18.6402,18.6472,42700.0
2009-08-11 10:30:00,26.78,26.8,26.74,26.79,58100.0,18.6402,18.6541,18.6124,18.6472,58100.0
2009-08-11 10:35:00,26.81,26.81,26.74,26.79,59300.0,18.6611,18.6611,18.6124,18.6472,59300.0
2009-08-11 10:40:00,26.8,26.87,26.79,26.87,31700.0,18.6541,18.7028,18.6472,18.7028,31700.0
2009-08-11 10:45:00,26.86,26.88,26.86,26.86,28200.0,18.6959,18.7098,18.6959,18.6959,28200.0
2009-08-11 10:50:00,26.87,26.92,26.86,26.91,30700.0,18.7028,18.7376,18.6959,18.7307,30700.0
2009-08-11 10:55:00,26.9,26.99,26.9,26.99,58400.0,18.7237,18.7864,18.7237,18.7864,58400.0
2009-08-11 11:00:00,26.98,26.99,26.88,26.88,23800.0,18.7794,18.7864,18.7098,18.7098,23800.0
2009-08-11 11:05:00,26.88,26.88,26.78,26.79,29200.0,18.7098,18.7098,18.6402,18.6472,29200.0
2009-08-11 11:10:00,26.79,26.82,26.72,26.74,35300.0,18.6472,18.668,18.5984,18.6124,35300.0
2009-08-11 11:15:00,26.71,26.75,26.67,26.69,41700.0,18.5915,18.6193,18.5636,18.5775,41700.0
2009-08-11 11:20:00,26.69,26.73,26.66,26.73,34900.0,18.5775,18.6054,18.5567,18.6054,34900.0
2009-08-11 11:25:00,26.72,26.83,26.72,26.82,24000.0,18.5984,18.675,18.5984,18.668,24000.0
2009-08-11 11:30:00,26.82,26.82,26.75,26.78,49000.0,18.668,18.668,18.6193,18.6402,49000.0
2009-08-11 11:35:00,26.78,26.83,26.78,26.83,35500.0,18.6402,18.675,18.6402,18.675,35500.0
2009-08-11 11:40:00,26.83,26.87,26.82,26.85,39400.0,18.675,18.7028,18.668,18.6889,39400.0
2009-08-11 11:45:00,26.85,26.91,26.85,26.9,55900.0,18.6889,18.7307,18.6889,18.7237,55900.0
2009-08-11 11:50:00,26.91,26.93,26.89,26.92,55400.0,18.7307,18.7446,18.7168,18.7376,55400.0
2009-08-11 11:55:00,26.92,26.98,26.91,26.95,35600.0,18.7376,18.7794,18.7307,18.7585,35600.0
2009-08-11 12:00:00,26.93,26.95,26.91,26.92,17500.0,18.7446,18.7585,18.7307,18.7376,17500.0
2009-08-11 12:05:00,26.93,26.93,26.89,26.93,23000.0,18.7446,18.7446,18.7168,18.7446,23000.0
2009-08-11 12:10:00,26.92,26.96,26.92,26.96,18500.0,18.7376,18.7655,18.7376,18.7655,18500.0
2009-08-11 12:15:00,26.95,27.06,26.95,27.06,25900.0,18.7585,18.8351,18.7585,18.8351,25900.0
2009-08-11 12:20:00,27.06,27.08,27.02,27.02,20200.0,18.8351,18.849,18.8072,18.8072,20200.0
2009-08-11 12:25:00,27.01,27.02,26.99,27.01,33500.0,18.8003,18.8072,18.7864,18.8003,33500.0
2009-08-11 12:30:00,27.01,27.03,26.98,26.99,50900.0,18.8003,18.8142,18.7794,18.7864,50900.0
2009-08-11 12:35:00,26.99,26.99,26.95,26.97,15600.0,18.7864,18.7864,18.7585,18.7724,15600.0
2009-08-11 12:40:00,26.97,26.97,26.91,26.92,17300.0,18.7724,18.7724,18.7307,18.7376,17300.0
2009-08-11 12:45:00,26.92,26.93,26.85,26.85,25200.0,18.7376,18.7446,18.6889,18.6889,25200.0
2009-08-11 12:50:00,26.85,26.89,26.85,26.89,20000.0,18.6889,18.7168,18.6889,18.7168,20000.0
2009-08-11 12:55:00,26.89,26.93,26.89,26.92,11200.0,18.7168,18.7446,18.7168,18.7376,11200.0
2009-08-11 13:00:00,26.92,26.98,26.92,26.95,21900.0,18.7376,18.7794,18.7376,18.7585,21900.0
2009-08-11 13:05:00,26.94,26.96,26.93,26.95,17700.0,18.7516,18.7655,18.7446,18.7585,17700.0
2009-08-11 13:10:00,26.95,26.95,26.88,26.89,56600.0,18.7585,18.7585,18.7098,18.7168,56600.0
2009-08-11 13:15:00,26.88,26.97,26.88,26.96,19200.0,18.7098,18.7724,18.7098,18.7655,19200.0
2009-08-11 13:20:00,26.96,26.97,26.93,26.93,17500.0,18.7655,18.7724,18.7446,18.7446,17500.0
2009-08-11 13:25:00,26.93,26.97,26.92,26.92,33300.0,18.7446,18.7724,18.7376,18.7376,33300.0
2009-08-11 13:30:00,26.92,26.99,26.91,26.99,27900.0,18.7376,18.7864,18.7307,18.7864,27900.0
2009-08-11 13:35:00,26.98,26.99,26.96,26.97,24300.0,18.7794,18.7864,18.7655,18.7724,24300.0
2009-08-11 13:40:00,26.97,26.98,26.93,26.94,42700.0,18.7724,18.7794,18.7446,18.7516,42700.0
2009-08-11 13:45:00,26.94,26.95,26.92,26.93,28200.0,18.7516,18.7585,18.7376,18.7446,28200.0
2009-08-11 13:50:00,26.93,26.97,26.92,26.96,31000.0,18.7446,18.7724,18.7376,18.7655,31000.0
2009-08-11 13:55:00,26.96,26.96,26.89,26.9,17000.0,18.7655,18.7655,18.7168,18.7237,17000.0
2009-08-11 14:00:00,26.9,26.92,26.88,26.88,22400.0,18.7237,18.7376,18.7098,18.7098,22400.0
2009-08-11 14:05:00,26.88,26.99,26.88,26.97,34600.0,18.7098,18.7864,18.7098,18.7724,34600.0
2009-08-11 14:10:00,26.98,26.99,26.92,26.94,19100.0,18.7794,18.7864,18.7376,18.7516,19100.0
2009-08-11 14:15:00,26.95,26.95,26.9,26.91,21100.0,18.7585,18.7585,18.7237,18.7307,21100.0
2009-08-11 14:20:00,26.91,26.97,26.91,26.92,21900.0,18.7307,18.7724,18.7307,18.7376,21900.0
2009-08-11 14:25:00,26.93,26.93,26.85,26.88,44300.0,18.7446,18.7446,18.6889,18.7098,44300.0
2009-08-11 14:30:00,26.88,26.88,26.85,26.86,32600.0,18.7098,18.7098,18.6889,18.6959,32600.0
2009-08-11 14:35:00,26.86,26.86,26.84,26.84,19800.0,18.6959,18.6959,18.682,18.682,19800.0
2009-08-11 14:40:00,26.84,26.86,26.84,26.84,24300.0,18.682,18.6959,18.682,18.682,24300.0
2009-08-11 14:45:00,26.84,26.84,26.75,26.75,46200.0,18.682,18.682,18.6193,18.6193,46200.0
2009-08-11 14:50:00,26.76,26.81,26.75,26.79,57300.0,18.6263,18.6611,18.6193,18.6472,57300.0
2009-08-11 14:55:00,26.79,26.81,26.77,26.81,15100.0,18.6472,18.6611,18.6332,18.6611,15100.0
2009-08-11 15:00:00,26.81,26.82,26.78,26.82,30700.0,18.6611,18.668,18.6402,18.668,30700.0
2009-08-11 15:05:00,26.82,26.85,26.79,26.79,28800.0,18.668,18.6889,18.6472,18.6472,28800.0
2009-08-11 15:10:00,26.8,26.82,26.75,26.75,43000.0,18.6541,18.668,18.6193,18.6193,43000.0
2009-08-11 15:15:00,26.75,26.77,26.75,26.77,14000.0,18.6193,18.6332,18.6193,18.6332,14000.0
2009-08-11 15:20:00,26.77,26.78,26.75,26.78,24100.0,18.6332,18.6402,18.6193,18.6402,24100.0
2009-08-11 15:25:00,26.78,26.79,26.76,26.77,38200.0,18.6402,18.6472,18.6263,18.6332,38200.0
2009-08-11 15:30:00,26.77,26.78,26.75,26.75,38100.0,18.6332,18.6402,18.6193,18.6193,38100.0
2009-08-11 15:35:00,26.75,26.79,26.74,26.78,58400.0,18.6193,18.6472,18.6124,18.6402,58400.0
2009-08-11 15:40:00,26.77,27.0,26.76,26.87,384200.0,18.6332,18.7933,18.6263,18.7028,384200.0
2009-08-11 15:45:00,26.86,26.92,26.84,26.9,103300.0,18.6959,18.7376,18.682,18.7237,103300.0
2009-08-11 15:50:00,26.89,26.9,26.8,26.8,176600.0,18.7168,18.7237,18.6541,18.6541,176600.0
2009-08-11 15:55:00,26.8,26.83,26.72,26.72,445500.0,18.6541,18.675,18.5984,18.5984,445500.0
2009-08-12 09:30:00,27.52,28.28,27.32,28.03,503500.0,19.1553,19.6843,19.0161,19.5103,503500.0
2009-08-12 09:35:00,28.02,28.2,28.0,28.1,146600.0,19.5033,19.6286,19.4894,19.559,146600.0
2009-08-12 09:40:00,28.12,28.26,27.92,28.15,169000.0,19.5729,19.6703,19.4337,19.5938,169000.0
2009-08-12 09:45:00,28.16,28.17,27.94,28.1,103900.0,19.6007,19.6077,19.4476,19.559,103900.0
2009-08-12 09:50:00,28.1,28.22,27.95,28.18,121300.0,19.559,19.6425,19.4546,19.6147,121300.0
2009-08-12 09:55:00,28.18,28.25,28.09,28.19,91400.0,19.6147,19.6634,19.552,19.6216,91400.0
2009-08-12 10:00:00,28.19,28.27,28.13,28.24,125400.0,19.6216,19.6773,19.5799,19.6564,125400.0
2009-08-12 10:05:00,28.24,28.27,28.16,28.26,90500.0,19.6564,19.6773,19.6007,19.6703,90500.0
2009-08-12 10:10:00,28.27,28.28,28.13,28.17,91400.0,19.6773,19.6843,19.5799,19.6077,91400.0
2009-08-12 10:15:00,28.18,28.3,28.17,28.28,177900.0,19.6147,19.6982,19.6077,19.6843,177900.0
2009-08-12 10:20:00,28.29,28.53,28.28,28.47,186400.0,19.6912,19.8583,19.6843,19.8165,186400.0
2009-08-12 10:25:00,28.48,28.59,28.47,28.58,198400.0,19.8235,19.9,19.8165,19.8931,198400.0
2009-08-12 10:30:00,28.58,28.63,28.52,28.57,184300.0,19.8931,19.9279,19.8513,19.8861,184300.0
2009-08-12 10:35:00,28.57,28.58,28.42,28.5,191900.0,19.8861,19.8931,19.7817,19.8374,191900.0
2009-08-12 10:40:00,28.5,28.56,28.48,28.55,111800.0,19.8374,19.8792,19.8235,19.8722,111800.0
2009-08-12 10:45:00,28.54,28.68,28.52,28.68,84300.0,19.8652,19.9627,19.8513,19.9627,84300.0
2009-08-12 10:50:00,28.68,28.71,28.57,28.67,116300.0,19.9627,19.9836,19.8861,19.9557,116300.0
2009-08-12 10:55:00,28.67,28.67,28.55,28.6,63400.0,19.9557,19.9557,19.8722,19.907,63400.0
2009-08-12 11:00:00,28.59,28.59,28.47,28.49,91200.0,19.9,19.9,19.8165,19.8304,91200.0
2009-08-12 11:05:00,28.5,28.6,28.5,28.53,59900.0,19.8374,19.907,19.8374,19.8583,59900.0
2009-08-12 11:10:00,28.53,28.64,28.53,28.61,42600.0,19.8583,19.9348,19.8583,19.914,42600.0
2009-08-12 11:15:00,28.61,28.67,28.57,28.62,36600.0,19.914,19.9557,19.8861,19.9209,36600.0
2009-08-12 11:20:00,28.62,28.66,28.6,28.61,25000.0,19.9209,19.9488,19.907,19.914,25000.0
2009-08-12 11:25:00,28.61,28.61,28.54,28.59,15900.0,19.914,19.914,19.8652,19.9,15900.0
2009-08-12 11:30:00,28.57,28.62,28.53,28.6,29500.0,19.8861,19.9209,19.8583,19.907,29500.0
2009-08-12 11:35:00,28.61,28.7,28.61,28.69,55800.0,19.914,19.9766,19.914,19.9696,55800.0
2009-08-12 11:40:00,28.68,28.77,28.68,28.73,48800.0,19.9627,20.0253,19.9627,19.9975,48800.0
2009-08-12 11:45:00,28.73,28.81,28.73,28.8,66200.0,19.9975,20.0532,19.9975,20.0462,66200.0
2009-08-12 11:50:00,28.81,28.83,28.74,28.74,57000.0,20.0532,20.0671,20.0045,20.0045,57000.0
2009-08-12 11:55:00,28.75,28.79,28.74,28.78,44300.0,20.0114,20.0393,20.0045,20.0323,44300.0
2009-08-12 12:00:00,28.79,28.79,28.68,28.69,31800.0,20.0393,20.0393,19.9627,19.9696,31800.0
2009-08-12 12:05:00,28.69,28.7,28.67,28.68,38900.0,19.9696,19.9766,19.9557,19.9627,38900.0
2009-08-12 12:10:00,28.67,28.69,28.67,28.68,20200.0,19.9557,19.9696,19.9557,19.9627,20200.0
2009-08-12 12:15:00,28.68,28.71,28.65,28.65,119300.0,19.9627,19.9836,19.9418,19.9418,119300.0
2009-08-12 12:20:00,28.65,28.65,28.51,28.54,92400.0,19.9418,19.9418,19.8444,19.8652,92400.0
2009-08-12 12:25:00,28.53,28.56,28.48,28.55,76000.0,19.8583,19.8792,19.8235,19.8722,76000.0
2009-08-12 12:30:00,28.55,28.56,28.5,28.5,44100.0,19.8722,19.8792,19.8374,19.8374,44100.0
2009-08-12 12:35:00,28.5,28.54,28.49,28.54,48500.0,19.8374,19.8652,19.8304,19.8652,48500.0
2009-08-12 12:40:00,28.53,28.56,28.45,28.48,52000.0,19.8583,19.8792,19.8026,19.8235,52000.0
2009-08-12 12:45:00,28.48,28.51,28.45,28.46,48600.0,19.8235,19.8444,19.8026,19.8096,48600.0
2009-08-12 12:50:00,28.46,28.58,28.45,28.54,35300.0,19.8096,19.8931,19.8026,19.8652,35300.0
2009-08-12 12:55:00,28.54,28.6,28.5,28.57,36600.0,19.8652,19.907,19.8374,19.8861,36600.0
2009-08-12 13:00:00,28.56,28.57,28.51,28.56,18700.0,19.8792,19.8861,19.8444,19.8792,18700.0
2009-08-12 13:05:00,28.56,28.66,28.56,28.6,42900.0,19.8792,19.9488,19.8792,19.907,42900.0
2009-08-12 13:10:00,28.58,28.64,28.58,28.58,17600.0,19.8931,19.9348,19.8931,19.8931,17600.0
2009-08-12 13:15:00,28.57,28.61,28.56,28.6,18400.0,19.8861,19.914,19.8792,19.907,18400.0
2009-08-12 13:20:00,28.6,28.66,28.6,28.65,16800.0,19.907,19.9488,19.907,19.9418,16800.0
2009-08-12 13:25:00,28.65,28.67,28.6,28.61,19600.0,19.9418,19.9557,19.907,19.914,19600.0
2009-08-12 13:30:00,28.6,28.61,28.56,28.58,9700.0,19.907,19.914,19.8792,19.8931,9700.0
2009-08-12 13:35:00,28.57,28.62,28.57,28.62,35100.0,19.8861,19.9209,19.8861,19.9209,35100.0
2009-08-12 13:40:00,28.62,28.62,28.56,28.58,51000.0,19.9209,19.9209,19.8792,19.8931,51000.0
2009-08-12 13:45:00,28.58,28.66,28.58,28.66,53200.0,19.8931,19.9488,19.8931,19.9488,53200.0
2009-08-12 13:50:00,28.65,28.65,28.58,28.59,18300.0,19.9418,19.9418,19.8931,19.9,18300.0
2009-08-12 13:55:00,28.59,28.61,28.56,28.61,33300.0,19.9,19.914,19.8792,19.914,33300.0
2009-08-12 14:00:00,28.6,28.63,28.58,28.6,18800.0,19.907,19.9279,19.8931,19.907,18800.0
2009-08-12 14:05:00,28.6,28.64,28.53,28.57,55500.0,19.907,19.9348,19.8583,19.8861,55500.0
2009-08-12 14:10:00,28.57,28.57,28.5,28.57,19700.0,19.8861,19.8861,19.8374,19.8861,19700.0
2009-08-12 14:15:00,28.55,28.67,28.42,28.48,78100.0,19.8722,19.9557,19.7817,19.8235,78100.0
2009-08-12 14:20:00,28.48,28.58,28.46,28.5,32100.0,19.8235,19.8931,19.8096,19.8374,32100.0
2009-08-12 14:25:00,28.54,28.59,28.41,28.41,91500.0,19.8652,19.9,19.7748,19.7748,91500.0
2009-08-12 14:30:00,28.42,28.5,28.36,28.41,116700.0,19.7817,19.8374,19.74,19.7748,116700.0
2009-08-12 14:35:00,28.4,28.45,28.37,28.42,97000.0,19.7678,19.8026,19.7469,19.7817,97000.0
2009-08-12 14:40:00,28.43,28.49,28.39,28.45,77900.0,19.7887,19.8304,19.7608,19.8026,77900.0
2009-08-12 14:45:00,28.46,28.5,28.42,28.43,111800.0,19.8096,19.8374,19.7817,19.7887,111800.0
2009-08-12 14:50:00,28.43,28.63,28.4,28.62,88100.0,19.7887,19.9279,19.7678,19.9209,88100.0
2009-08-12 14:55:00,28.63,28.71,28.6,28.67,74800.0,19.9279,19.9836,19.907,19.9557,74800.0
2009-08-12 15:00:00,28.68,28.72,28.63,28.64,43200.0,19.9627,19.9905,19.9279,19.9348,43200.0
2009-08-12 15:05:00,28.65,28.67,28.6,28.62,43900.0,19.9418,19.9557,19.907,19.9209,43900.0
2009-08-12 15:10:00,28.62,28.64,28.58,28.63,40000.0,19.9209,19.9348,19.8931,19.9279,40000.0
2009-08-12 15:15:00,28.62,28.66,28.62,28.63,46800.0,19.9209,19.9488,19.9209,19.9279,46800.0
2009-08-12 15:20:00,28.63,28.65,28.57,28.61,94300.0,19.9279,19.9418,19.8861,19.914,94300.0
2009-08-12 15:25:00,28.61,28.66,28.6,28.63,87200.0,19.914,19.9488,19.907,19.9279,87200.0
2009-08-12 15:30:00,28.63,28.64,28.54,28.58,111600.0,19.9279,19.9348,19.8652,19.8931,111600.0
2009-08-12 15:35:00,28.58,28.67,28.58,28.62,118500.0,19.8931,19.9557,19.8931,19.9209,118500.0
2009-08-12 15:40:00,28.61,28.62,28.52,28.56,170200.0,19.914,19.9209,19.8513,19.8792,170200.0
2009-08-12 15:45:00,28.56,28.59,28.47,28.52,199900.0,19.8792,19.9,19.8165,19.8513,199900.0
2009-08-12 15:50:00,28.51,28.53,28.37,28.39,332600.0,19.8444,19.8583,19.7469,19.7608,332600.0
2009-08-12 15:55:00,28.39,28.39,28.34,28.38,626500.0,19.7608,19.7608,19.726,19.7539,626500.0
2009-08-13 09:30:00,28.75,28.76,28.53,28.75,99500.0,20.0114,20.0184,19.8583,20.0114,99500.0
2009-08-13 09:35:00,28.73,28.79,28.31,28.51,49500.0,19.9975,20.0393,19.7051,19.8444,49500.0
2009-08-13 09:40:00,28.56,28.7,28.46,28.64,34200.0,19.8792,19.9766,19.8096,19.9348,34200.0
2009-08-13 09:45:00,28.63,28.7,28.35,28.35,60300.0,19.9279,19.9766,19.733,19.733,60300.0
2009-08-13 09:50:00,28.35,28.76,28.2,28.36,94200.0,19.733,20.0184,19.6286,19.74,94200.0
2009-08-13 09:55:00,28.37,28.46,28.31,28.36,94700.0,19.7469,19.8096,19.7051,19.74,94700.0
2009-08-13 10:00:00,28.35,28.46,28.34,28.45,90800.0,19.733,19.8096,19.726,19.8026,90800.0
2009-08-13 10:05:00,28.46,28.55,28.45,28.53,65000.0,19.8096,19.8722,19.8026,19.8583,65000.0
2009-08-13 10:10:00,28.53,28.61,28.52,28.57,59100.0,19.8583,19.914,19.8513,19.8861,59100.0
2009-08-13 10:15:00,28.57,28.65,28.57,28.64,65000.0,19.8861,19.9418,19.8861,19.9348,65000.0
2009-08-13 10:20:00,28.65,28.76,28.62,28.75,127200.0,19.9418,20.0184,19.9209,20.0114,127200.0
2009-08-13 10:25:00,28.75,28.87,28.75,28.79,192900.0,20.0114,20.0949,20.0114,20.0393,192900.0
2009-08-13 10:30:00,28.78,28.8,28.63,28.64,56900.0,20.0323,20.0462,19.9279,19.9348,56900.0
2009-08-13 10:35:00,28.64,28.78,28.63,28.74,76100.0,19.9348,20.0323,19.9279,20.0045,76100.0
2009-08-13 10:40:00,28.74,28.8,28.74,28.78,69000.0,20.0045,20.0462,20.0045,20.0323,69000.0
2009-08-13 10:45:00,28.79,28.89,28.78,28.88,105700.0,20.0393,20.1089,20.0323,20.1019,105700.0
2009-08-13 10:50:00,28.87,28.98,28.86,28.95,116000.0,20.0949,20.1715,20.088,20.1506,116000.0
2009-08-13 10:55:00,28.95,29.0,28.94,28.99,85200.0,20.1506,20.1854,20.1437,20.1785,85200.0
2009-08-13 11:00:00,28.99,29.07,28.95,29.06,101700.0,20.1785,20.2341,20.1506,20.2272,101700.0
2009-08-13 11:05:00,29.06,29.13,29.02,29.09,115500.0,20.2272,20.2759,20.1993,20.2481,115500.0
2009-08-13 11:10:00,29.09,29.15,29.07,29.08,111500.0,20.2481,20.2898,20.2341,20.2411,111500.0
2009-08-13 11:15:00,29.08,29.08,28.98,29.03,55300.0,20.2411,20.2411,20.1715,20.2063,55300.0
2009-08-13 11:20:00,29.03,29.06,29.0,29.04,70300.0,20.2063,20.2272,20.1854,20.2133,70300.0
2009-08-13 11:25:00,29.03,29.09,29.0,29.07,26100.0,20.2063,20.2481,20.1854,20.2341,26100.0
2009-08-13 11:30:00,29.07,29.09,28.99,29.01,35500.0,20.2341,20.2481,20.1785,20.1924,35500.0
2009-08-13 11:35:00,29.01,29.12,29.01,29.12,42400.0,20.1924,20.2689,20.1924,20.2689,42400.0
2009-08-13 11:40:00,29.11,29.12,29.09,29.1,24900.0,20.262,20.2689,20.2481,20.255,24900.0
2009-08-13 11:45:00,29.09,29.13,29.09,29.1,36200.0,20.2481,20.2759,20.2481,20.255,36200.0
2009-08-13 11:50:00,29.1,29.12,29.09,29.1,35900.0,20.255,20.2689,20.2481,20.255,35900.0
2009-08-13 11:55:00,29.1,29.14,29.09,29.14,62700.0,20.255,20.2829,20.2481,20.2829,62700.0
2009-08-13 12:00:00,29.14,29.2,29.01,29.01,148300.0,20.2829,20.3246,20.1924,20.1924,148300.0
2009-08-13 12:05:00,29.02,29.05,28.92,28.93,105500.0,20.1993,20.2202,20.1297,20.1367,105500.0
2009-08-13 12:10:00,28.92,28.97,28.86,28.88,94400.0,20.1297,20.1645,20.088,20.1019,94400.0
2009-08-13 12:15:00,28.89,28.92,28.86,28.92,108900.0,20.1089,20.1297,20.088,20.1297,108900.0
2009-08-13 12:20:00,28.92,28.94,28.88,28.93,66100.0,20.1297,20.1437,20.1019,20.1367,66100.0
2009-08-13 12:25:00,28.94,28.95,28.88,28.89,41000.0,20.1437,20.1506,20.1019,20.1089,41000.0
2009-08-13 12:30:00,28.9,28.93,28.86,28.9,40900.0,20.1158,20.1367,20.088,20.1158,40900.0
2009-08-13 12:35:00,28.9,28.94,28.87,28.9,64000.0,20.1158,20.1437,20.0949,20.1158,64000.0
2009-08-13 12:40:00,28.9,28.91,28.81,28.83,62200.0,20.1158,20.1228,20.0532,20.0671,62200.0
2009-08-13 12:45:00,28.83,28.89,28.83,28.86,30900.0,20.0671,20.1089,20.0671,20.088,30900.0
2009-08-13 12:50:00,28.86,28.92,28.86,28.88,27900.0,20.088,20.1297,20.088,20.1019,27900.0
2009-08-13 12:55:00,28.89,28.93,28.87,28.9,36100.0,20.1089,20.1367,20.0949,20.1158,36100.0
2009-08-13 13:00:00,28.89,29.01,28.89,28.99,38700.0,20.1089,20.1924,20.1089,20.1785,38700.0
2009-08-13 13:05:00,29.0,29.0,28.94,28.94,73300.0,20.1854,20.1854,20.1437,20.1437,73300.0
2009-08-13 13:10:00,28.95,28.95,28.83,28.88,101700.0,20.1506,20.1506,20.0671,20.1019,101700.0
2009-08-13 13:15:00,28.88,28.91,28.82,28.88,62400.0,20.1019,20.1228,20.0601,20.1019,62400.0
2009-08-13 13:20:00,28.88,28.89,28.8,28.84,79900.0,20.1019,20.1089,20.0462,20.0741,79900.0
2009-08-13 13:25:00,28.83,28.85,28.8,28.83,24900.0,20.0671,20.081,20.0462,20.0671,24900.0
2009-08-13 13:30:00,28.82,28.89,28.82,28.88,23600.0,20.0601,20.1089,20.0601,20.1019,23600.0
2009-08-13 13:35:00,28.88,28.9,28.88,28.9,17600.0,20.1019,20.1158,20.1019,20.1158,17600.0
2009-08-13 13:40:00,28.9,28.9,28.78,28.79,99100.0,20.1158,20.1158,20.0323,20.0393,99100.0
2009-08-13 13:45:00,28.78,28.85,28.75,28.85,31400.0,20.0323,20.081,20.0114,20.081,31400.0
2009-08-13 13:50:00,28.85,28.85,28.77,28.82,34000.0,20.081,20.081,20.0253,20.0601,34000.0
2009-08-13 13:55:00,28.81,28.84,28.79,28.84,24700.0,20.0532,20.0741,20.0393,20.0741,24700.0
2009-08-13 14:00:00,28.84,28.85,28.75,28.77,21000.0,20.0741,20.081,20.0114,20.0253,21000.0
2009-08-13 14:05:00,28.77,28.8,28.74,28.77,24700.0,20.0253,20.0462,20.0045,20.0253,24700.0
2009-08-13 14:10:00,28.77,28.77,28.7,28.75,37200.0,20.0253,20.0253,19.9766,20.0114,37200.0
2009-08-13 14:15:00,28.75,28.8,28.68,28.8,58300.0,20.0114,20.0462,19.9627,20.0462,58300.0
2009-08-13 14:20:00,28.78,28.81,28.74,28.75,22100.0,20.0323,20.0532,20.0045,20.0114,22100.0
2009-08-13 14:25:00,28.75,28.83,28.74,28.79,40600.0,20.0114,20.0671,20.0045,20.0393,40600.0
2009-08-13 14:30:00,28.79,28.85,28.77,28.78,28700.0,20.0393,20.081,20.0253,20.0323,28700.0
2009-08-13 14:35:00,28.78,28.83,28.74,28.82,22600.0,20.0323,20.0671,20.0045,20.0601,22600.0
2009-08-13 14:40:00,28.82,28.88,28.8,28.87,59300.0,20.0601,20.1019,20.0462,20.0949,59300.0
2009-08-13 14:45:00,28.86,28.88,28.8,28.82,73400.0,20.088,20.1019,20.0462,20.0601,73400.0
2009-08-13 14:50:00,28.83,28.83,28.77,28.78,19500.0,20.0671,20.0671,20.0253,20.0323,19500.0
2009-08-13 14:55:00,28.77,28.83,28.75,28.75,44000.0,20.0253,20.0671,20.0114,20.0114,44000.0
2009-08-13 15:00:00,28.76,28.85,28.74,28.83,37200.0,20.0184,20.081,20.0045,20.0671,37200.0
2009-08-13 15:05:00,28.84,28.86,28.78,28.82,52300.0,20.0741,20.088,20.0323,20.0601,52300.0
2009-08-13 15:10:00,28.82,28.95,28.82,28.88,61100.0,20.0601,20.1506,20.0601,20.1019,61100.0
2009-08-13 15:15:00,28.88,28.92,28.86,28.88,28600.0,20.1019,20.1297,20.088,20.1019,28600.0
2009-08-13 15:20:00,28.88,28.91,28.83,28.84,47400.0,20.1019,20.1228,20.0671,20.0741,47400.0
2009-08-13 15:25:00,28.83,28.88,28.83,28.88,51000.0,20.0671,20.1019,20.0671,20.1019,51000.0
2009-08-13 15:30:00,28.88,28.92,28.85,28.9,106600.0,20.1019,20.1297,20.081,20.1158,106600.0
2009-08-13 15:35:00,28.9,28.92,28.86,28.89,57500.0,20.1158,20.1297,20.088,20.1089,57500.0
2009-08-13 15:40:00,28.9,29.01,28.9,28.95,167400.0,20.1158,20.1924,20.1158,20.1506,167400.0
2009-08-13 15:45:00,28.96,28.96,28.9,28.92,84800.0,20.1576,20.1576,20.1158,20.1297,84800.0
2009-08-13 15:50:00,28.92,28.92,28.86,28.9,181200.0,20.1297,20.1297,20.088,20.1158,181200.0
2009-08-13 15:55:00,28.9,28.95,28.86,28.95,341200.0,20.1158,20.1506,20.088,20.1506,341200.0
2009-08-14 09:30:00,28.86,28.96,28.5,28.63,121800.0,20.088,20.1576,19.8374,19.9279,121800.0
2009-08-14 09:35:00,28.64,28.64,28.47,28.62,38100.0,19.9348,19.9348,19.8165,19.9209,38100.0
2009-08-14 09:40:00,28.61,28.71,28.51,28.58,26300.0,19.914,19.9836,19.8444,19.8931,26300.0
2009-08-14 09:45:00,28.57,28.67,28.57,28.63,22900.0,19.8861,19.9557,19.8861,19.9279,22900.0
2009-08-14 09:50:00,28.61,28.68,28.57,28.57,19200.0,19.914,19.9627,19.8861,19.8861,19200.0
2009-08-14 09:55:00,28.59,28.59,28.43,28.5,62400.0,19.9,19.9,19.7887,19.8374,62400.0
2009-08-14 10:00:00,28.49,28.55,28.4,28.47,46400.0,19.8304,19.8722,19.7678,19.8165,46400.0
2009-08-14 10:05:00,28.46,28.57,28.41,28.46,52000.0,19.8096,19.8861,19.7748,19.8096,52000.0
2009-08-14 10:10:00,28.46,28.53,28.4,28.42,39500.0,19.8096,19.8583,19.7678,19.7817,39500.0
2009-08-14 10:15:00,28.42,28.46,28.37,28.41,65200.0,19.7817,19.8096,19.7469,19.7748,65200.0
2009-08-14 10:20:00,28.42,28.51,28.36,28.5,58300.0,19.7817,19.8444,19.74,19.8374,58300.0
2009-08-14 10:25:00,28.5,28.51,28.38,28.38,32800.0,19.8374,19.8444,19.7539,19.7539,32800.0
2009-08-14 10:30:00,28.38,28.42,28.33,28.4,52500.0,19.7539,19.7817,19.7191,19.7678,52500.0
2009-08-14 10:35:00,28.4,28.44,28.34,28.44,28700.0,19.7678,19.7956,19.726,19.7956,28700.0
2009-08-14 10:40:00,28.44,28.44,28.33,28.35,30100.0,19.7956,19.7956,19.7191,19.733,30100.0
2009-08-14 10:45:00,28.35,28.42,28.31,28.39,40000.0,19.733,19.7817,19.7051,19.7608,40000.0
2009-08-14 10:50:00,28.37,28.38,28.3,28.33,20200.0,19.7469,19.7539,19.6982,19.7191,20200.0
2009-08-14 10:55:00,28.33,28.4,28.28,28.4,21700.0,19.7191,19.7678,19.6843,19.7678,21700.0
2009-08-14 11:00:00,28.41,28.42,28.37,28.39,29100.0,19.7748,19.7817,19.7469,19.7608,29100.0
2009-08-14 11:05:00,28.38,28.38,28.29,28.31,27600.0,19.7539,19.7539,19.6912,19.7051,27600.0
2009-08-14 11:10:00,28.31,28.31,28.25,28.27,26400.0,19.7051,19.7051,19.6634,19.6773,26400.0
2009-08-14 11:15:00,28.28,28.31,28.23,28.25,36300.0,19.6843,19.7051,19.6495,19.6634,36300.0
2009-08-14 11:20:00,28.26,28.27,28.22,28.25,28400.0,19.6703,19.6773,19.6425,19.6634,28400.0
2009-08-14 11:25:00,28.24,28.27,28.22,28.23,44600.0,19.6564,19.6773,19.6425,19.6495,44600.0
2009-08-14 11:30:00,28.23,28.24,28.2,28.24,72100.0,19.6495,19.6564,19.6286,19.6564,72100.0
2009-08-14 11:35:00,28.24,28.31,28.23,28.27,114500.0,19.6564,19.7051,19.6495,19.6773,114500.0
2009-08-14 11:40:00,28.26,28.36,28.25,28.36,30600.0,19.6703,19.74,19.6634,19.74,30600.0
2009-08-14 11:45:00,28.36,28.39,28.35,28.36,14600.0,19.74,19.7608,19.733,19.74,14600.0
2009-08-14 11:50:00,28.36,28.36,28.31,28.34,25500.0,19.74,19.74,19.7051,19.726,25500.0
2009-08-14 11:55:00,28.34,28.41,28.34,28.35,26900.0,19.726,19.7748,19.726,19.733,26900.0
2009-08-14 12:00:00,28.36,28.38,28.35,28.36,57400.0,19.74,19.7539,19.733,19.74,57400.0
2009-08-14 12:05:00,28.35,28.4,28.35,28.39,63200.0,19.733,19.7678,19.733,19.7608,63200.0
2009-08-14 12:10:00,28.4,28.46,28.38,28.42,41400.0,19.7678,19.8096,19.7539,19.7817,41400.0
2009-08-14 12:15:00,28.42,28.49,28.42,28.48,81600.0,19.7817,19.8304,19.7817,19.8235,81600.0
2009-08-14 12:20:00,28.48,28.51,28.43,28.43,43200.0,19.8235,19.8444,19.7887,19.7887,43200.0
2009-08-14 12:25:00,28.44,28.44,28.39,28.39,11400.0,19.7956,19.7956,19.7608,19.7608,11400.0
2009-08-14 12:30:00,28.4,28.4,28.36,28.36,7800.0,19.7678,19.7678,19.74,19.74,7800.0
2009-08-14 12:35:00,28.36,28.36,28.34,28.35,14100.0,19.74,19.74,19.726,19.733,14100.0
2009-08-14 12:40:00,28.35,28.36,28.33,28.35,23700.0,19.733,19.74,19.7191,19.733,23700.0
2009-08-14 12:45:00,28.36,28.41,28.34,28.4,27100.0,19.74,19.7748,19.726,19.7678,27100.0
2009-08-14 12:50:00,28.39,28.4,28.34,28.34,13000.0,19.7608,19.7678,19.726,19.726,13000.0
2009-08-14 12:55:00,28.35,28.43,28.34,28.43,21000.0,19.733,19.7887,19.726,19.7887,21000.0
2009-08-14 13:00:00,28.42,28.42,28.35,28.36,17400.0,19.7817,19.7817,19.733,19.74,17400.0
2009-08-14 13:05:00,28.35,28.36,28.32,28.32,9200.0,19.733,19.74,19.7121,19.7121,9200.0
2009-08-14 13:10:00,28.32,28.37,28.32,28.36,14500.0,19.7121,19.7469,19.7121,19.74,14500.0
2009-08-14 13:15:00,28.36,28.4,28.34,28.38,18600.0,19.74,19.7678,19.726,19.7539,18600.0
2009-08-14 13:20:00,28.38,28.38,28.32,28.33,16800.0,19.7539,19.7539,19.7121,19.7191,16800.0
2009-08-14 13:25:00,28.34,28.34,28.3,28.32,12700.0,19.726,19.726,19.6982,19.7121,12700.0
2009-08-14 13:30:00,28.31,28.31,28.26,28.27,23300.0,19.7051,19.7051,19.6703,19.6773,23300.0
2009-08-14 13:35:00,28.27,28.34,28.27,28.27,42500.0,19.6773,19.726,19.6773,19.6773,42500.0
2009-08-14 13:40:00,28.28,28.3,28.27,28.29,7200.0,19.6843,19.6982,19.6773,19.6912,7200.0
2009-08-14 13:45:00,28.29,28.34,28.29,28.34,11900.0,19.6912,19.726,19.6912,19.726,11900.0
2009-08-14 13:50:00,28.33,28.35,28.33,28.33,5800.0,19.7191,19.733,19.7191,19.7191,5800.0
2009-08-14 13:55:00,28.33,28.35,28.33,28.35,6000.0,19.7191,19.733,19.7191,19.733,6000.0
2009-08-14 14:00:00,28.35,28.36,28.32,28.34,14300.0,19.733,19.74,19.7121,19.726,14300.0
2009-08-14 14:05:00,28.33,28.35,28.29,28.29,18900.0,19.7191,19.733,19.6912,19.6912,18900.0
2009-08-14 14:10:00,28.3,28.36,28.29,28.36,13800.0,19.6982,19.74,19.6912,19.74,13800.0
2009-08-14 14:15:00,28.36,28.36,28.3,28.32,16200.0,19.74,19.74,19.6982,19.7121,16200.0
2009-08-14 14:20:00,28.33,28.33,28.26,28.27,20600.0,19.7191,19.7191,19.6703,19.6773,20600.0
2009-08-14 14:25:00,28.28,28.31,28.27,28.28,12100.0,19.6843,19.7051,19.6773,19.6843,12100.0
2009-08-14 14:30:00,28.28,28.31,28.27,28.28,14500.0,19.6843,19.7051,19.6773,19.6843,14500.0
2009-08-14 14:35:00,28.28,28.34,28.27,28.34,37000.0,19.6843,19.726,19.6773,19.726,37000.0
2009-08-14 14:40:00,28.34,28.38,28.34,28.36,32500.0,19.726,19.7539,19.726,19.74,32500.0
2009-08-14 14:45:00,28.37,28.42,28.35,28.42,33700.0,19.7469,19.7817,19.733,19.7817,33700.0
2009-08-14 14:50:00,28.42,28.45,28.41,28.44,62200.0,19.7817,19.8026,19.7748,19.7956,62200.0
2009-08-14 14:55:00,28.44,28.45,28.38,28.4,33300.0,19.7956,19.8026,19.7539,19.7678,33300.0
2009-08-14 15:00:00,28.39,28.44,28.39,28.42,25600.0,19.7608,19.7956,19.7608,19.7817,25600.0
2009-08-14 15:05:00,28.42,28.47,28.4,28.4,23800.0,19.7817,19.8165,19.7678,19.7678,23800.0
2009-08-14 15:10:00,28.4,28.41,28.34,28.39,33400.0,19.7678,19.7748,19.726,19.7608,33400.0
2009-08-14 15:15:00,28.39,28.41,28.38,28.4,17200.0,19.7608,19.7748,19.7539,19.7678,17200.0
2009-08-14 15:20:00,28.41,28.41,28.36,28.36,20900.0,19.7748,19.7748,19.74,19.74,20900.0
2009-08-14 15:25:00,28.37,28.37,28.31,28.33,31100.0,19.7469,19.7469,19.7051,19.7191,31100.0
2009-08-14 15:30:00,28.33,28.39,28.32,28.38,56600.0,19.7191,19.7608,19.7121,19.7539,56600.0
2009-08-14 15:35:00,28.38,28.44,28.36,28.44,58300.0,19.7539,19.7956,19.74,19.7956,58300.0
2009-08-14 15:40:00,28.44,28.48,28.42,28.45,106100.0,19.7956,19.8235,19.7817,19.8026,106100.0
2009-08-14 15:45:00,28.45,28.48,28.38,28.38,121100.0,19.8026,19.8235,19.7539,19.7539,121100.0
2009-08-14 15:50:00,28.39,28.45,28.38,28.45,128700.0,19.7608,19.8026,19.7539,19.8026,128700.0
2009-08-14 15:55:00,28.45,28.6,28.45,28.6,471300.0,19.8026,19.907,19.8026,19.907,471300.0
2009-08-17 09:30:00,27.94,28.32,27.94,28.07,84900.0,19.4476,19.7121,19.4476,19.5381,84900.0
2009-08-17 09:35:00,28.07,28.17,27.96,27.96,78000.0,19.5381,19.6077,19.4615,19.4615,78000.0
2009-08-17 09:40:00,27.98,28.06,27.96,28.01,71900.0,19.4755,19.5311,19.4615,19.4963,71900.0
2009-08-17 09:45:00,28.02,28.02,27.95,28.01,51100.0,19.5033,19.5033,19.4546,19.4963,51100.0
2009-08-17 09:50:00,28.02,28.08,27.99,28.02,56300.0,19.5033,19.5451,19.4824,19.5033,56300.0
2009-08-17 09:55:00,28.0,28.04,27.99,27.99,54600.0,19.4894,19.5172,19.4824,19.4824,54600.0
2009-08-17 10:00:00,28.0,28.02,27.93,27.99,85600.0,19.4894,19.5033,19.4407,19.4824,85600.0
2009-08-17 10:05:00,27.99,28.1,27.96,28.06,78300.0,19.4824,19.559,19.4615,19.5311,78300.0
2009-08-17 10:10:00,28.06,28.08,27.94,28.0,45600.0,19.5311,19.5451,19.4476,19.4894,45600.0
2009-08-17 10:15:00,28.01,28.01,27.93,27.96,41200.0,19.4963,19.4963,19.4407,19.4615,41200.0
2009-08-17 10:20:00,27.94,28.02,27.93,28.02,28900.0,19.4476,19.5033,19.4407,19.5033,28900.0
2009-08-17 10:25:00,28.02,28.1,28.0,28.1,39800.0,19.5033,19.559,19.4894,19.559,39800.0
2009-08-17 10:30:00,28.1,28.11,27.97,27.98,22900.0,19.559,19.5659,19.4685,19.4755,22900.0
2009-08-17 10:35:00,27.97,27.99,27.89,27.94,43300.0,19.4685,19.4824,19.4128,19.4476,43300.0
2009-08-17 10:40:00,27.94,27.97,27.9,27.93,15800.0,19.4476,19.4685,19.4198,19.4407,15800.0
2009-08-17 10:45:00,27.93,27.96,27.93,27.94,18500.0,19.4407,19.4615,19.4407,19.4476,18500.0
2009-08-17 10:50:00,27.94,28.0,27.94,27.97,14800.0,19.4476,19.4894,19.4476,19.4685,14800.0
2009-08-17 10:55:00,27.97,28.0,27.93,27.95,25900.0,19.4685,19.4894,19.4407,19.4546,25900.0
2009-08-17 11:00:00,27.94,27.99,27.93,27.98,19500.0,19.4476,19.4824,19.4407,19.4755,19500.0
2009-08-17 11:05:00,27.97,27.98,27.9,27.92,21200.0,19.4685,19.4755,19.4198,19.4337,21200.0
2009-08-17 11:10:00,27.92,27.96,27.9,27.94,13000.0,19.4337,19.4615,19.4198,19.4476,13000.0
2009-08-17 11:15:00,27.94,27.95,27.88,27.89,36800.0,19.4476,19.4546,19.4058,19.4128,36800.0
2009-08-17 11:20:00,27.89,27.94,27.89,27.91,12800.0,19.4128,19.4476,19.4128,19.4267,12800.0
2009-08-17 11:25:00,27.92,28.03,27.92,28.0,32700.0,19.4337,19.5103,19.4337,19.4894,32700.0
2009-08-17 11:30:00,28.0,28.03,28.0,28.0,19000.0,19.4894,19.5103,19.4894,19.4894,19000.0
2009-08-17 11:35:00,28.01,28.02,27.94,28.01,18300.0,19.4963,19.5033,19.4476,19.4963,18300.0
2009-08-17 11:40:00,28.01,28.01,27.96,27.98,14200.0,19.4963,19.4963,19.4615,19.4755,14200.0
2009-08-17 11:45:00,27.97,27.97,27.94,27.94,7900.0,19.4685,19.4685,19.4476,19.4476,7900.0
2009-08-17 11:50:00,27.94,27.96,27.93,27.96,8800.0,19.4476,19.4615,19.4407,19.4615,8800.0
2009-08-17 11:55:00,27.96,28.01,27.94,27.94,30900.0,19.4615,19.4963,19.4476,19.4476,30900.0
2009-08-17 12:00:00,27.93,27.94,27.87,27.87,34800.0,19.4407,19.4476,19.3989,19.3989,34800.0
2009-08-17 12:05:00,27.87,27.87,27.81,27.83,14600.0,19.3989,19.3989,19.3571,19.371,14600.0
2009-08-17 12:10:00,27.82,27.85,27.8,27.85,10000.0,19.3641,19.385,19.3502,19.385,10000.0
2009-08-17 12:15:00,27.84,27.85,27.82,27.82,14700.0,19.378,19.385,19.3641,19.3641,14700.0
2009-08-17 12:20:00,27.82,27.83,27.8,27.81,7900.0,19.3641,19.371,19.3502,19.3571,7900.0
2009-08-17 12:25:00,27.8,27.81,27.79,27.79,15100.0,19.3502,19.3571,19.3432,19.3432,15100.0
2009-08-17 12:30:00,27.79,27.79,27.74,27.76,45700.0,19.3432,19.3432,19.3084,19.3223,45700.0
2009-08-17 12:35:00,27.76,27.79,27.76,27.78,13800.0,19.3223,19.3432,19.3223,19.3362,13800.0
2009-08-17 12:40:00,27.79,27.82,27.79,27.81,17900.0,19.3432,19.3641,19.3432,19.3571,17900.0
2009-08-17 12:45:00,27.81,27.89,27.81,27.84,49800.0,19.3571,19.4128,19.3571,19.378,49800.0
2009-08-17 12:50:00,27.84,27.86,27.82,27.83,40600.0,19.378,19.3919,19.3641,19.371,40600.0
2009-08-17 12:55:00,27.84,27.86,27.83,27.85,23200.0,19.378,19.3919,19.371,19.385,23200.0
2009-08-17 13:00:00,27.85,27.85,27.78,27.79,37100.0,19.385,19.385,19.3362,19.3432,37100.0
2009-08-17 13:05:00,27.79,27.85,27.79,27.83,11700.0,19.3432,19.385,19.3432,19.371,11700.0
2009-08-17 13:10:00,27.83,27.84,27.79,27.8,96700.0,19.371,19.378,19.3432,19.3502,96700.0
2009-08-17 13:15:00,27.79,27.87,27.79,27.86,70300.0,19.3432,19.3989,19.3432,19.3919,70300.0
2009-08-17 13:20:00,27.86,27.86,27.77,27.77,46200.0,19.3919,19.3919,19.3293,19.3293,46200.0
2009-08-17 13:25:00,27.77,27.82,27.77,27.81,11000.0,19.3293,19.3641,19.3293,19.3571,11000.0
2009-08-17 13:30:00,27.81,27.81,27.75,27.8,18300.0,19.3571,19.3571,19.3154,19.3502,18300.0
2009-08-17 13:35:00,27.8,27.83,27.77,27.77,18300.0,19.3502,19.371,19.3293,19.3293,18300.0
2009-08-17 13:40:00,27.77,27.85,27.74,27.85,16600.0,19.3293,19.385,19.3084,19.385,16600.0
2009-08-17 13:45:00,27.85,27.88,27.82,27.83,16200.0,19.385,19.4058,19.3641,19.371,16200.0
2009-08-17 13:50:00,27.83,27.84,27.78,27.78,15600.0,19.371,19.378,19.3362,19.3362,15600.0
2009-08-17 13:55:00,27.78,27.8,27.77,27.79,19800.0,19.3362,19.3502,19.3293,19.3432,19800.0
2009-08-17 14:00:00,27.78,27.81,27.76,27.79,15300.0,19.3362,19.3571,19.3223,19.3432,15300.0
2009-08-17 14:05:00,27.78,27.79,27.76,27.77,9400.0,19.3362,19.3432,19.3223,19.3293,9400.0
2009-08-17 14:10:00,27.77,27.79,27.77,27.79,8400.0,19.3293,19.3432,19.3293,19.3432,8400.0
2009-08-17 14:15:00,27.79,27.8,27.77,27.78,14200.0,19.3432,19.3502,19.3293,19.3362,14200.0
2009-08-17 14:20:00,27.78,27.78,27.73,27.73,31900.0,19.3362,19.3362,19.3014,19.3014,31900.0
2009-08-17 14:25:00,27.72,27.78,27.72,27.78,45700.0,19.2945,19.3362,19.2945,19.3362,45700.0
2009-08-17 14:30:00,27.78,27.78,27.73,27.73,45300.0,19.3362,19.3362,19.3014,19.3014,45300.0
2009-08-17 14:35:00,27.73,27.74,27.67,27.67,85800.0,19.3014,19.3084,19.2597,19.2597,85800.0
2009-08-17 14:40:00,27.67,27.68,27.61,27.61,45000.0,19.2597,19.2666,19.2179,19.2179,45000.0
2009-08-17 14:45:00,27.61,27.62,27.56,27.57,60200.0,19.2179,19.2249,19.1831,19.1901,60200.0
2009-08-17 14:50:00,27.56,27.57,27.53,27.53,53100.0,19.1831,19.1901,19.1622,19.1622,53100.0
2009-08-17 14:55:00,27.53,27.54,27.52,27.52,59300.0,19.1622,19.1692,19.1553,19.1553,59300.0
2009-08-17 15:00:00,27.52,27.6,27.52,27.6,68100.0,19.1553,19.211,19.1553,19.211,68100.0
2009-08-17 15:05:00,27.6,27.61,27.56,27.59,46100.0,19.211,19.2179,19.1831,19.204,46100.0
2009-08-17 15:10:00,27.59,27.61,27.58,27.59,24900.0,19.204,19.2179,19.197,19.204,24900.0
2009-08-17 15:15:00,27.59,27.66,27.59,27.65,38100.0,19.204,19.2527,19.204,19.2458,38100.0
2009-08-17 15:20:00,27.65,27.66,27.61,27.61,43300.0,19.2458,19.2527,19.2179,19.2179,43300.0
2009-08-17 15:25:00,27.61,27.61,27.52,27.57,85100.0,19.2179,19.2179,19.1553,19.1901,85100.0
2009-08-17 15:30:00,27.57,27.57,27.55,27.56,41300.0,19.1901,19.1901,19.1762,19.1831,41300.0
2009-08-17 15:35:00,27.56,27.56,27.48,27.52,107000.0,19.1831,19.1831,19.1274,19.1553,107000.0
2009-08-17 15:40:00,27.51,27.52,27.4,27.48,158100.0,19.1483,19.1553,19.0717,19.1274,158100.0
2009-08-17 15:45:00,27.48,27.48,27.43,27.43,146800.0,19.1274,19.1274,19.0926,19.0926,146800.0
2009-08-17 15:50:00,27.43,27.58,27.41,27.48,237800.0,19.0926,19.197,19.0787,19.1274,237800.0
2009-08-17 15:55:00,27.48,27.55,27.48,27.49,413700.0,19.1274,19.1762,19.1274,19.1344,413700.0
2009-08-18 09:30:00,27.58,27.62,27.38,27.43,104100.0,19.197,19.2249,19.0578,19.0926,104100.0
2009-08-18 09:35:00,27.42,27.5,27.3,27.31,75800.0,19.0857,19.1413,19.0021,19.0091,75800.0
2009-08-18 09:40:00,27.31,27.4,27.25,27.33,53300.0,19.0091,19.0717,18.9673,19.023,53300.0
2009-08-18 09:45:00,27.32,27.34,27.21,27.24,77100.0,19.0161,19.03,18.9395,18.9604,77100.0
2009-08-18 09:50:00,27.24,27.25,27.13,27.18,94700.0,18.9604,18.9673,18.8838,18.9186,94700.0
2009-08-18 09:55:00,27.17,27.19,27.06,27.13,96600.0,18.9117,18.9256,18.8351,18.8838,96600.0
2009-08-18 10:00:00,27.12,27.24,27.09,27.16,89000.0,18.8769,18.9604,18.856,18.9047,89000.0
2009-08-18 10:05:00,27.16,27.22,27.14,27.21,52100.0,18.9047,18.9465,18.8908,18.9395,52100.0
2009-08-18 10:10:00,27.2,27.24,27.17,27.23,51100.0,18.9325,18.9604,18.9117,18.9534,51100.0
2009-08-18 10:15:00,27.23,27.27,27.2,27.2,58200.0,18.9534,18.9813,18.9325,18.9325,58200.0
2009-08-18 10:20:00,27.21,27.23,27.17,27.22,42200.0,18.9395,18.9534,18.9117,18.9465,42200.0
2009-08-18 10:25:00,27.23,27.23,27.17,27.19,32300.0,18.9534,18.9534,18.9117,18.9256,32300.0
2009-08-18 10:30:00,27.19,27.25,27.18,27.23,39500.0,18.9256,18.9673,18.9186,18.9534,39500.0
2009-08-18 10:35:00,27.24,27.26,27.2,27.22,47400.0,18.9604,18.9743,18.9325,18.9465,47400.0
2009-08-18 10:40:00,27.21,27.21,27.16,27.16,43400.0,18.9395,18.9395,18.9047,18.9047,43400.0
2009-08-18 10:45:00,27.17,27.19,27.1,27.15,72000.0,18.9117,18.9256,18.8629,18.8977,72000.0
2009-08-18 10:50:00,27.15,27.24,27.12,27.24,80900.0,18.8977,18.9604,18.8769,18.9604,80900.0
2009-08-18 10:55:00,27.25,27.25,27.18,27.19,44500.0,18.9673,18.9673,18.9186,18.9256,44500.0
2009-08-18 11:00:00,27.19,27.21,27.18,27.2,32600.0,18.9256,18.9395,18.9186,18.9325,32600.0
2009-08-18 11:05:00,27.2,27.21,27.13,27.21,66300.0,18.9325,18.9395,18.8838,18.9395,66300.0
2009-08-18 11:10:00,27.21,27.22,27.11,27.12,70800.0,18.9395,18.9465,18.8699,18.8769,70800.0
2009-08-18 11:15:00,27.12,27.14,27.09,27.13,63900.0,18.8769,18.8908,18.856,18.8838,63900.0
2009-08-18 11:20:00,27.13,27.2,27.12,27.19,40000.0,18.8838,18.9325,18.8769,18.9256,40000.0
2009-08-18 11:25:00,27.2,27.26,27.2,27.26,66100.0,18.9325,18.9743,18.9325,18.9743,66100.0
2009-08-18 11:30:00,27.27,27.41,27.27,27.41,49100.0,18.9813,19.0787,18.9813,19.0787,49100.0
2009-08-18 11:35:00,27.41,27.43,27.37,27.37,63300.0,19.0787,19.0926,19.0509,19.0509,63300.0
2009-08-18 11:40:00,27.37,27.38,27.32,27.33,45200.0,19.0509,19.0578,19.0161,19.023,45200.0
2009-08-18 11:45:00,27.33,27.4,27.33,27.39,37400.0,19.023,19.0717,19.023,19.0648,37400.0
2009-08-18 11:50:00,27.39,27.47,27.38,27.45,59300.0,19.0648,19.1205,19.0578,19.1065,59300.0
2009-08-18 11:55:00,27.45,27.48,27.44,27.47,41200.0,19.1065,19.1274,19.0996,19.1205,41200.0
2009-08-18 12:00:00,27.47,27.52,27.45,27.5,72300.0,19.1205,19.1553,19.1065,19.1413,72300.0
2009-08-18 12:05:00,27.49,27.6,27.49,27.56,57200.0,19.1344,19.211,19.1344,19.1831,57200.0
2009-08-18 12:10:00,27.55,27.56,27.5,27.5,25700.0,19.1762,19.1831,19.1413,19.1413,25700.0
2009-08-18 12:15:00,27.51,27.53,27.5,27.52,25200.0,19.1483,19.1622,19.1413,19.1553,25200.0
2009-08-18 12:20:00,27.51,27.52,27.49,27.49,28200.0,19.1483,19.1553,19.1344,19.1344,28200.0
2009-08-18 12:25:00,27.48,27.48,27.46,27.47,20900.0,19.1274,19.1274,19.1135,19.1205,20900.0
2009-08-18 12:30:00,27.46,27.49,27.45,27.45,21000.0,19.1135,19.1344,19.1065,19.1065,21000.0
2009-08-18 12:35:00,27.46,27.49,27.45,27.47,16600.0,19.1135,19.1344,19.1065,19.1205,16600.0
2009-08-18 12:40:00,27.48,27.54,27.47,27.51,30800.0,19.1274,19.1692,19.1205,19.1483,30800.0
2009-08-18 12:45:00,27.51,27.52,27.47,27.47,11100.0,19.1483,19.1553,19.1205,19.1205,11100.0
2009-08-18 12:50:00,27.46,27.47,27.43,27.43,18800.0,19.1135,19.1205,19.0926,19.0926,18800.0
2009-08-18 12:55:00,27.43,27.43,27.41,27.43,12200.0,19.0926,19.0926,19.0787,19.0926,12200.0
2009-08-18 13:00:00,27.42,27.48,27.41,27.48,21300.0,19.0857,19.1274,19.0787,19.1274,21300.0
2009-08-18 13:05:00,27.48,27.49,27.47,27.47,46200.0,19.1274,19.1344,19.1205,19.1205,46200.0
2009-08-18 13:10:00,27.48,27.48,27.42,27.42,20700.0,19.1274,19.1274,19.0857,19.0857,20700.0
2009-08-18 13:15:00,27.43,27.44,27.42,27.42,10200.0,19.0926,19.0996,19.0857,19.0857,10200.0
2009-08-18 13:20:00,27.43,27.47,27.42,27.46,21900.0,19.0926,19.1205,19.0857,19.1135,21900.0
2009-08-18 13:25:00,27.46,27.47,27.45,27.46,11800.0,19.1135,19.1205,19.1065,19.1135,11800.0
2009-08-18 13:30:00,27.46,27.48,27.44,27.45,28900.0,19.1135,19.1274,19.0996,19.1065,28900.0
2009-08-18 13:35:00,27.45,27.48,27.42,27.43,32000.0,19.1065,19.1274,19.0857,19.0926,32000.0
2009-08-18 13:40:00,27.43,27.44,27.41,27.43,22800.0,19.0926,19.0996,19.0787,19.0926,22800.0
2009-08-18 13:45:00,27.44,27.47,27.44,27.47,8500.0,19.0996,19.1205,19.0996,19.1205,8500.0
2009-08-18 13:50:00,27.47,27.51,27.42,27.43,27000.0,19.1205,19.1483,19.0857,19.0926,27000.0
2009-08-18 13:55:00,27.42,27.47,27.42,27.46,8600.0,19.0857,19.1205,19.0857,19.1135,8600.0
2009-08-18 14:00:00,27.46,27.52,27.46,27.51,22500.0,19.1135,19.1553,19.1135,19.1483,22500.0
2009-08-18 14:05:00,27.51,27.51,27.47,27.5,17900.0,19.1483,19.1483,19.1205,19.1413,17900.0
2009-08-18 14:10:00,27.51,27.51,27.46,27.47,17300.0,19.1483,19.1483,19.1135,19.1205,17300.0
2009-08-18 14:15:00,27.46,27.49,27.45,27.45,13200.0,19.1135,19.1344,19.1065,19.1065,13200.0
2009-08-18 14:20:00,27.45,27.46,27.42,27.45,14800.0,19.1065,19.1135,19.0857,19.1065,14800.0
2009-08-18 14:25:00,27.44,27.49,27.44,27.49,18000.0,19.0996,19.1344,19.0996,19.1344,18000.0
2009-08-18 14:30:00,27.48,27.51,27.4,27.41,29400.0,19.1274,19.1483,19.0717,19.0787,29400.0
2009-08-18 14:35:00,27.41,27.42,27.38,27.38,21300.0,19.0787,19.0857,19.0578,19.0578,21300.0
2009-08-18 14:40:00,27.38,27.39,27.33,27.33,35500.0,19.0578,19.0648,19.023,19.023,35500.0
2009-08-18 14:45:00,27.33,27.38,27.32,27.34,38300.0,19.023,19.0578,19.0161,19.03,38300.0
2009-08-18 14:50:00,27.34,27.37,27.33,27.35,24600.0,19.03,19.0509,19.023,19.0369,24600.0
2009-08-18 14:55:00,27.34,27.38,27.34,27.37,21800.0,19.03,19.0578,19.03,19.0509,21800.0
2009-08-18 15:00:00,27.38,27.42,27.37,27.37,16700.0,19.0578,19.0857,19.0509,19.0509,16700.0
2009-08-18 15:05:00,27.37,27.4,27.37,27.39,24100.0,19.0509,19.0717,19.0509,19.0648,24100.0
2009-08-18 15:10:00,27.39,27.4,27.38,27.39,27100.0,19.0648,19.0717,19.0578,19.0648,27100.0
2009-08-18 15:15:00,27.39,27.43,27.39,27.41,29800.0,19.0648,19.0926,19.0648,19.0787,29800.0
2009-08-18 15:20:00,27.42,27.43,27.41,27.41,18200.0,19.0857,19.0926,19.0787,19.0787,18200.0
2009-08-18 15:25:00,27.41,27.42,27.34,27.35,50400.0,19.0787,19.0857,19.03,19.0369,50400.0
2009-08-18 15:30:00,27.34,27.38,27.34,27.38,43500.0,19.03,19.0578,19.03,19.0578,43500.0
2009-08-18 15:35:00,27.38,27.39,27.36,27.39,43000.0,19.0578,19.0648,19.0439,19.0648,43000.0
2009-08-18 15:40:00,27.39,27.45,27.37,27.45,78300.0,19.0648,19.1065,19.0509,19.1065,78300.0
2009-08-18 15:45:00,27.44,27.46,27.43,27.46,65900.0,19.0996,19.1135,19.0926,19.1135,65900.0
2009-08-18 15:50:00,27.46,27.5,27.43,27.43,106300.0,19.1135,19.1413,19.0926,19.0926,106300.0
2009-08-18 15:55:00,27.44,27.47,27.43,27.47,237500.0,19.0996,19.1205,19.0926,19.1205,237500.0
2009-08-19 09:30:00,27.25,27.25,26.85,26.87,99200.0,18.9673,18.9673,18.6889,18.7028,99200.0
2009-08-19 09:35:00,26.87,27.0,26.87,26.96,103300.0,18.7028,18.7933,18.7028,18.7655,103300.0
2009-08-19 09:40:00,26.96,27.02,26.93,26.99,61100.0,18.7655,18.8072,18.7446,18.7864,61100.0
2009-08-19 09:45:00,27.0,27.1,26.99,27.08,59000.0,18.7933,18.8629,18.7864,18.849,59000.0
2009-08-19 09:50:00,27.09,27.18,27.06,27.13,83500.0,18.856,18.9186,18.8351,18.8838,83500.0
2009-08-19 09:55:00,27.13,27.24,27.13,27.19,48900.0,18.8838,18.9604,18.8838,18.9256,48900.0
2009-08-19 10:00:00,27.2,27.29,27.18,27.27,33100.0,18.9325,18.9952,18.9186,18.9813,33100.0
2009-08-19 10:05:00,27.28,27.33,27.24,27.27,50500.0,18.9882,19.023,18.9604,18.9813,50500.0
2009-08-19 10:10:00,27.27,27.29,27.25,27.25,22500.0,18.9813,18.9952,18.9673,18.9673,22500.0
2009-08-19 10:15:00,27.26,27.3,27.24,27.28,36700.0,18.9743,19.0021,18.9604,18.9882,36700.0
2009-08-19 10:20:00,27.27,27.29,27.23,27.23,19700.0,18.9813,18.9952,18.9534,18.9534,19700.0
2009-08-19 10:25:00,27.23,27.28,27.2,27.25,25400.0,18.9534,18.9882,18.9325,18.9673,25400.0
2009-08-19 10:30:00,27.26,27.3,27.25,27.28,62300.0,18.9743,19.0021,18.9673,18.9882,62300.0
2009-08-19 10:35:00,27.29,27.32,27.27,27.28,49600.0,18.9952,19.0161,18.9813,18.9882,49600.0
2009-08-19 10:40:00,27.28,27.33,27.26,27.26,23500.0,18.9882,19.023,18.9743,18.9743,23500.0
2009-08-19 10:45:00,27.26,27.3,27.24,27.25,21700.0,18.9743,19.0021,18.9604,18.9673,21700.0
2009-08-19 10:50:00,27.26,27.34,27.25,27.34,13300.0,18.9743,19.03,18.9673,19.03,13300.0
2009-08-19 10:55:00,27.33,27.36,27.33,27.34,36100.0,19.023,19.0439,19.023,19.03,36100.0
2009-08-19 11:00:00,27.34,27.38,27.28,27.32,63700.0,19.03,19.0578,18.9882,19.0161,63700.0
2009-08-19 11:05:00,27.31,27.4,27.31,27.31,24000.0,19.0091,19.0717,19.0091,19.0091,24000.0
2009-08-19 11:10:00,27.29,27.35,27.29,27.35,13600.0,18.9952,19.0369,18.9952,19.0369,13600.0
2009-08-19 11:15:00,27.35,27.37,27.3,27.31,16600.0,19.0369,19.0509,19.0021,19.0091,16600.0
2009-08-19 11:20:00,27.31,27.31,27.24,27.24,27600.0,19.0091,19.0091,18.9604,18.9604,27600.0
2009-08-19 11:25:00,27.24,27.24,27.2,27.23,19300.0,18.9604,18.9604,18.9325,18.9534,19300.0
2009-08-19 11:30:00,27.22,27.23,27.15,27.15,23300.0,18.9465,18.9534,18.8977,18.8977,23300.0
2009-08-19 11:35:00,27.15,27.18,27.14,27.17,18900.0,18.8977,18.9186,18.8908,18.9117,18900.0
2009-08-19 11:40:00,27.17,27.2,27.14,27.14,26800.0,18.9117,18.9325,18.8908,18.8908,26800.0
2009-08-19 11:45:00,27.14,27.19,27.11,27.19,18300.0,18.8908,18.9256,18.8699,18.9256,18300.0
2009-08-19 11:50:00,27.18,27.34,27.17,27.34,24900.0,18.9186,19.03,18.9117,19.03,24900.0
2009-08-19 11:55:00,27.34,27.36,27.31,27.31,17000.0,19.03,19.0439,19.0091,19.0091,17000.0
2009-08-19 12:00:00,27.31,27.34,27.3,27.31,27300.0,19.0091,19.03,19.0021,19.0091,27300.0
2009-08-19 12:05:00,27.32,27.44,27.32,27.44,60200.0,19.0161,19.0996,19.0161,19.0996,60200.0
2009-08-19 12:10:00,27.45,27.5,27.45,27.48,35000.0,19.1065,19.1413,19.1065,19.1274,35000.0
2009-08-19 12:15:00,27.49,27.49,27.46,27.48,11200.0,19.1344,19.1344,19.1135,19.1274,11200.0
2009-08-19 12:20:00,27.48,27.49,27.44,27.46,30300.0,19.1274,19.1344,19.0996,19.1135,30300.0
2009-08-19 12:25:00,27.45,27.45,27.39,27.41,34000.0,19.1065,19.1065,19.0648,19.0787,34000.0
2009-08-19 12:30:00,27.4,27.43,27.4,27.42,14000.0,19.0717,19.0926,19.0717,19.0857,14000.0
2009-08-19 12:35:00,27.42,27.48,27.41,27.47,15300.0,19.0857,19.1274,19.0787,19.1205,15300.0
2009-08-19 12:40:00,27.47,27.47,27.43,27.43,24300.0,19.1205,19.1205,19.0926,19.0926,24300.0
2009-08-19 12:45:00,27.43,27.47,27.42,27.47,17100.0,19.0926,19.1205,19.0857,19.1205,17100.0
2009-08-19 12:50:00,27.47,27.53,27.47,27.53,13800.0,19.1205,19.1622,19.1205,19.1622,13800.0
2009-08-19 12:55:00,27.52,27.54,27.49,27.51,16000.0,19.1553,19.1692,19.1344,19.1483,16000.0
2009-08-19 13:00:00,27.51,27.54,27.49,27.5,12300.0,19.1483,19.1692,19.1344,19.1413,12300.0
2009-08-19 13:05:00,27.51,27.59,27.51,27.58,16700.0,19.1483,19.204,19.1483,19.197,16700.0
2009-08-19 13:10:00,27.57,27.59,27.5,27.51,28200.0,19.1901,19.204,19.1413,19.1483,28200.0
2009-08-19 13:15:00,27.51,27.52,27.49,27.52,11200.0,19.1483,19.1553,19.1344,19.1553,11200.0
2009-08-19 13:20:00,27.52,27.57,27.52,27.55,14100.0,19.1553,19.1901,19.1553,19.1762,14100.0
2009-08-19 13:25:00,27.55,27.58,27.54,27.56,21100.0,19.1762,19.197,19.1692,19.1831,21100.0
2009-08-19 13:30:00,27.56,27.56,27.53,27.53,12700.0,19.1831,19.1831,19.1622,19.1622,12700.0
2009-08-19 13:35:00,27.53,27.55,27.52,27.52,24100.0,19.1622,19.1762,19.1553,19.1553,24100.0
2009-08-19 13:40:00,27.52,27.52,27.49,27.49,33900.0,19.1553,19.1553,19.1344,19.1344,33900.0
2009-08-19 13:45:00,27.48,27.52,27.46,27.52,11100.0,19.1274,19.1553,19.1135,19.1553,11100.0
2009-08-19 13:50:00,27.5,27.51,27.47,27.47,8000.0,19.1413,19.1483,19.1205,19.1205,8000.0
2009-08-19 13:55:00,27.47,27.47,27.43,27.46,16700.0,19.1205,19.1205,19.0926,19.1135,16700.0
2009-08-19 14:00:00,27.47,27.5,27.45,27.5,17700.0,19.1205,19.1413,19.1065,19.1413,17700.0
2009-08-19 14:05:00,27.51,27.53,27.5,27.53,16400.0,19.1483,19.1622,19.1413,19.1622,16400.0
2009-08-19 14:10:00,27.52,27.54,27.52,27.52,12300.0,19.1553,19.1692,19.1553,19.1553,12300.0
2009-08-19 14:15:00,27.52,27.55,27.52,27.55,13500.0,19.1553,19.1762,19.1553,19.1762,13500.0
2009-08-19 14:20:00,27.55,27.56,27.52,27.53,13200.0,19.1762,19.1831,19.1553,19.1622,13200.0
2009-08-19 14:25:00,27.52,27.53,27.49,27.49,12000.0,19.1553,19.1622,19.1344,19.1344,12000.0
2009-08-19 14:30:00,27.5,27.5,27.45,27.46,16800.0,19.1413,19.1413,19.1065,19.1135,16800.0
2009-08-19 14:35:00,27.46,27.5,27.46,27.49,11500.0,19.1135,19.1413,19.1135,19.1344,11500.0
2009-08-19 14:40:00,27.49,27.5,27.48,27.49,10700.0,19.1344,19.1413,19.1274,19.1344,10700.0
2009-08-19 14:45:00,27.48,27.49,27.44,27.45,10300.0,19.1274,19.1344,19.0996,19.1065,10300.0
2009-08-19 14:50:00,27.45,27.48,27.43,27.48,17500.0,19.1065,19.1274,19.0926,19.1274,17500.0
2009-08-19 14:55:00,27.47,27.5,27.45,27.47,16000.0,19.1205,19.1413,19.1065,19.1205,16000.0
2009-08-19 15:00:00,27.47,27.47,27.42,27.46,12100.0,19.1205,19.1205,19.0857,19.1135,12100.0
2009-08-19 15:05:00,27.46,27.47,27.41,27.43,26500.0,19.1135,19.1205,19.0787,19.0926,26500.0
2009-08-19 15:10:00,27.42,27.43,27.37,27.38,29100.0,19.0857,19.0926,19.0509,19.0578,29100.0
2009-08-19 15:15:00,27.38,27.38,27.35,27.36,13700.0,19.0578,19.0578,19.0369,19.0439,13700.0
2009-08-19 15:20:00,27.36,27.38,27.33,27.37,20800.0,19.0439,19.0578,19.023,19.0509,20800.0
2009-08-19 15:25:00,27.37,27.38,27.34,27.37,14900.0,19.0509,19.0578,19.03,19.0509,14900.0
2009-08-19 15:30:00,27.37,27.38,27.34,27.36,40000.0,19.0509,19.0578,19.03,19.0439,40000.0
2009-08-19 15:35:00,27.36,27.45,27.36,27.44,54800.0,19.0439,19.1065,19.0439,19.0996,54800.0
2009-08-19 15:40:00,27.44,27.46,27.43,27.46,59300.0,19.0996,19.1135,19.0926,19.1135,59300.0
2009-08-19 15:45:00,27.46,27.49,27.44,27.46,55500.0,19.1135,19.1344,19.0996,19.1135,55500.0
2009-08-19 15:50:00,27.47,27.51,27.47,27.51,51100.0,19.1205,19.1483,19.1205,19.1483,51100.0
2009-08-19 15:55:00,27.51,27.57,27.49,27.52,191000.0,19.1483,19.1901,19.1344,19.1553,191000.0
2009-08-20 09:30:00,27.46,27.7,27.21,27.64,95800.0,19.1135,19.2806,18.9395,19.2388,95800.0
2009-08-20 09:35:00,27.64,27.8,27.58,27.73,63700.0,19.2388,19.3502,19.197,19.3014,63700.0
2009-08-20 09:40:00,27.74,27.74,27.56,27.6,64400.0,19.3084,19.3084,19.1831,19.211,64400.0
2009-08-20 09:45:00,27.62,27.66,27.59,27.65,37800.0,19.2249,19.2527,19.204,19.2458,37800.0
2009-08-20 09:50:00,27.64,27.67,27.61,27.66,27000.0,19.2388,19.2597,19.2179,19.2527,27000.0
2009-08-20 09:55:00,27.66,27.71,27.61,27.67,28500.0,19.2527,19.2875,19.2179,19.2597,28500.0
2009-08-20 10:00:00,27.68,27.76,27.63,27.75,31800.0,19.2666,19.3223,19.2318,19.3154,31800.0
2009-08-20 10:05:00,27.75,27.78,27.7,27.76,33400.0,19.3154,19.3362,19.2806,19.3223,33400.0
2009-08-20 10:10:00,27.75,27.81,27.73,27.79,33700.0,19.3154,19.3571,19.3014,19.3432,33700.0
2009-08-20 10:15:00,27.79,27.83,27.77,27.82,32700.0,19.3432,19.371,19.3293,19.3641,32700.0
2009-08-20 10:20:00,27.81,27.84,27.8,27.83,22000.0,19.3571,19.378,19.3502,19.371,22000.0
2009-08-20 10:25:00,27.84,27.85,27.81,27.83,19500.0,19.378,19.385,19.3571,19.371,19500.0
2009-08-20 10:30:00,27.84,27.85,27.79,27.81,37600.0,19.378,19.385,19.3432,19.3571,37600.0
2009-08-20 10:35:00,27.82,27.9,27.81,27.9,17700.0,19.3641,19.4198,19.3571,19.4198,17700.0
2009-08-20 10:40:00,27.89,27.95,27.86,27.86,32200.0,19.4128,19.4546,19.3919,19.3919,32200.0
2009-08-20 10:45:00,27.87,27.92,27.86,27.92,15200.0,19.3989,19.4337,19.3919,19.4337,15200.0
2009-08-20 10:50:00,27.91,27.97,27.9,27.92,37700.0,19.4267,19.4685,19.4198,19.4337,37700.0
2009-08-20 10:55:00,27.91,27.97,27.9,27.9,33100.0,19.4267,19.4685,19.4198,19.4198,33100.0
2009-08-20 11:00:00,27.91,27.94,27.87,27.91,32200.0,19.4267,19.4476,19.3989,19.4267,32200.0
2009-08-20 11:05:00,27.91,27.93,27.87,27.89,24900.0,19.4267,19.4407,19.3989,19.4128,24900.0
2009-08-20 11:10:00,27.89,27.89,27.84,27.87,17900.0,19.4128,19.4128,19.378,19.3989,17900.0
2009-08-20 11:15:00,27.88,27.88,27.8,27.8,17100.0,19.4058,19.4058,19.3502,19.3502,17100.0
2009-08-20 11:20:00,27.8,27.83,27.77,27.78,23700.0,19.3502,19.371,19.3293,19.3362,23700.0
2009-08-20 11:25:00,27.78,27.82,27.77,27.82,13900.0,19.3362,19.3641,19.3293,19.3641,13900.0
2009-08-20 11:30:00,27.83,27.86,27.79,27.81,43700.0,19.371,19.3919,19.3432,19.3571,43700.0
2009-08-20 11:35:00,27.8,27.81,27.76,27.77,18100.0,19.3502,19.3571,19.3223,19.3293,18100.0
2009-08-20 11:40:00,27.76,27.77,27.74,27.76,8100.0,19.3223,19.3293,19.3084,19.3223,8100.0
2009-08-20 11:45:00,27.75,27.78,27.75,27.77,8100.0,19.3154,19.3362,19.3154,19.3293,8100.0
2009-08-20 11:50:00,27.78,27.8,27.74,27.8,14800.0,19.3362,19.3502,19.3084,19.3502,14800.0
2009-08-20 11:55:00,27.8,27.81,27.73,27.74,18700.0,19.3502,19.3571,19.3014,19.3084,18700.0
2009-08-20 12:00:00,27.75,27.77,27.74,27.75,17000.0,19.3154,19.3293,19.3084,19.3154,17000.0
2009-08-20 12:05:00,27.74,27.76,27.72,27.76,27000.0,19.3084,19.3223,19.2945,19.3223,27000.0
2009-08-20 12:10:00,27.75,27.79,27.75,27.77,27300.0,19.3154,19.3432,19.3154,19.3293,27300.0
2009-08-20 12:15:00,27.77,27.78,27.74,27.74,14500.0,19.3293,19.3362,19.3084,19.3084,14500.0
2009-08-20 12:20:00,27.73,27.73,27.65,27.66,25400.0,19.3014,19.3014,19.2458,19.2527,25400.0
2009-08-20 12:25:00,27.66,27.68,27.65,27.66,11500.0,19.2527,19.2666,19.2458,19.2527,11500.0
2009-08-20 12:30:00,27.65,27.67,27.65,27.66,6900.0,19.2458,19.2597,19.2458,19.2527,6900.0
2009-08-20 12:35:00,27.66,27.67,27.65,27.67,5000.0,19.2527,19.2597,19.2458,19.2597,5000.0
2009-08-20 12:40:00,27.66,27.68,27.65,27.66,28700.0,19.2527,19.2666,19.2458,19.2527,28700.0
2009-08-20 12:45:00,27.66,27.71,27.64,27.68,15000.0,19.2527,19.2875,19.2388,19.2666,15000.0
2009-08-20 12:50:00,27.67,27.69,27.66,27.67,17700.0,19.2597,19.2736,19.2527,19.2597,17700.0
2009-08-20 12:55:00,27.67,27.67,27.64,27.64,13400.0,19.2597,19.2597,19.2388,19.2388,13400.0
2009-08-20 13:00:00,27.64,27.66,27.61,27.65,50000.0,19.2388,19.2527,19.2179,19.2458,50000.0
2009-08-20 13:05:00,27.65,27.66,27.63,27.64,18200.0,19.2458,19.2527,19.2318,19.2388,18200.0
2009-08-20 13:10:00,27.63,27.64,27.59,27.6,43100.0,19.2318,19.2388,19.204,19.211,43100.0
2009-08-20 13:15:00,27.59,27.64,27.59,27.62,19300.0,19.204,19.2388,19.204,19.2249,19300.0
2009-08-20 13:20:00,27.62,27.62,27.56,27.56,19300.0,19.2249,19.2249,19.1831,19.1831,19300.0
2009-08-20 13:25:00,27.57,27.63,27.56,27.62,24800.0,19.1901,19.2318,19.1831,19.2249,24800.0
2009-08-20 13:30:00,27.62,27.66,27.6,27.65,18500.0,19.2249,19.2527,19.211,19.2458,18500.0
2009-08-20 13:35:00,27.66,27.66,27.6,27.6,11100.0,19.2527,19.2527,19.211,19.211,11100.0
2009-08-20 13:40:00,27.6,27.6,27.54,27.58,46400.0,19.211,19.211,19.1692,19.197,46400.0
2009-08-20 13:45:00,27.58,27.59,27.54,27.55,15900.0,19.197,19.204,19.1692,19.1762,15900.0
2009-08-20 13:50:00,27.55,27.56,27.54,27.55,11700.0,19.1762,19.1831,19.1692,19.1762,11700.0
2009-08-20 13:55:00,27.55,27.57,27.54,27.55,19500.0,19.1762,19.1901,19.1692,19.1762,19500.0
2009-08-20 14:00:00,27.55,27.6,27.55,27.59,13600.0,19.1762,19.211,19.1762,19.204,13600.0
2009-08-20 14:05:00,27.59,27.59,27.54,27.56,12300.0,19.204,19.204,19.1692,19.1831,12300.0
2009-08-20 14:10:00,27.55,27.56,27.54,27.55,11500.0,19.1762,19.1831,19.1692,19.1762,11500.0
2009-08-20 14:15:00,27.54,27.58,27.54,27.57,16200.0,19.1692,19.197,19.1692,19.1901,16200.0
2009-08-20 14:20:00,27.57,27.58,27.53,27.56,27600.0,19.1901,19.197,19.1622,19.1831,27600.0
2009-08-20 14:25:00,27.57,27.58,27.54,27.56,26100.0,19.1901,19.197,19.1692,19.1831,26100.0
2009-08-20 14:30:00,27.56,27.6,27.56,27.6,15900.0,19.1831,19.211,19.1831,19.211,15900.0
2009-08-20 14:35:00,27.6,27.66,27.59,27.62,31200.0,19.211,19.2527,19.204,19.2249,31200.0
2009-08-20 14:40:00,27.61,27.61,27.54,27.55,29300.0,19.2179,19.2179,19.1692,19.1762,29300.0
2009-08-20 14:45:00,27.56,27.58,27.55,27.57,14800.0,19.1831,19.197,19.1762,19.1901,14800.0
2009-08-20 14:50:00,27.56,27.64,27.56,27.61,16800.0,19.1831,19.2388,19.1831,19.2179,16800.0
2009-08-20 14:55:00,27.62,27.64,27.6,27.62,15500.0,19.2249,19.2388,19.211,19.2249,15500.0
2009-08-20 15:00:00,27.62,27.67,27.62,27.64,18600.0,19.2249,19.2597,19.2249,19.2388,18600.0
2009-08-20 15:05:00,27.64,27.72,27.64,27.67,46800.0,19.2388,19.2945,19.2388,19.2597,46800.0
2009-08-20 15:10:00,27.67,27.69,27.65,27.65,29100.0,19.2597,19.2736,19.2458,19.2458,29100.0
2009-08-20 15:15:00,27.65,27.68,27.65,27.67,15700.0,19.2458,19.2666,19.2458,19.2597,15700.0
2009-08-20 15:20:00,27.66,27.7,27.66,27.69,45000.0,19.2527,19.2806,19.2527,19.2736,45000.0
2009-08-20 15:25:00,27.69,27.72,27.66,27.67,69000.0,19.2736,19.2945,19.2527,19.2597,69000.0
2009-08-20 15:30:00,27.67,27.71,27.67,27.7,49200.0,19.2597,19.2875,19.2597,19.2806,49200.0
2009-08-20 15:35:00,27.7,27.7,27.67,27.67,40600.0,19.2806,19.2806,19.2597,19.2597,40600.0
2009-08-20 15:40:00,27.68,27.73,27.67,27.67,95400.0,19.2666,19.3014,19.2597,19.2597,95400.0
2009-08-20 15:45:00,27.67,27.7,27.63,27.63,69300.0,19.2597,19.2806,19.2318,19.2318,69300.0
2009-08-20 15:50:00,27.63,27.67,27.63,27.65,92900.0,19.2318,19.2597,19.2318,19.2458,92900.0
2009-08-20 15:55:00,27.66,27.71,27.64,27.71,249800.0,19.2527,19.2875,19.2388,19.2875,249800.0
2009-08-21 09:30:00,28.32,28.34,27.85,27.96,518100.0,19.7121,19.726,19.385,19.4615,518100.0
2009-08-21 09:35:00,27.94,28.12,27.9,28.08,55000.0,19.4476,19.5729,19.4198,19.5451,55000.0
2009-08-21 09:40:00,28.08,28.19,28.07,28.17,34200.0,19.5451,19.6216,19.5381,19.6077,34200.0
2009-08-21 09:45:00,28.17,28.2,28.12,28.12,32700.0,19.6077,19.6286,19.5729,19.5729,32700.0
2009-08-21 09:50:00,28.14,28.19,28.1,28.11,47500.0,19.5868,19.6216,19.559,19.5659,47500.0
2009-08-21 09:55:00,28.1,28.2,28.09,28.19,42200.0,19.559,19.6286,19.552,19.6216,42200.0
2009-08-21 10:00:00,28.2,28.39,28.18,28.39,79100.0,19.6286,19.7608,19.6147,19.7608,79100.0
2009-08-21 10:05:00,28.4,28.49,28.4,28.43,77300.0,19.7678,19.8304,19.7678,19.7887,77300.0
2009-08-21 10:10:00,28.43,28.59,28.42,28.52,39900.0,19.7887,19.9,19.7817,19.8513,39900.0
2009-08-21 10:15:00,28.52,28.67,28.52,28.57,42400.0,19.8513,19.9557,19.8513,19.8861,42400.0
2009-08-21 10:20:00,28.57,28.58,28.48,28.51,35500.0,19.8861,19.8931,19.8235,19.8444,35500.0
2009-08-21 10:25:00,28.5,28.55,28.49,28.49,14800.0,19.8374,19.8722,19.8304,19.8304,14800.0
2009-08-21 10:30:00,28.51,28.55,28.49,28.53,13000.0,19.8444,19.8722,19.8304,19.8583,13000.0
2009-08-21 10:35:00,28.53,28.53,28.44,28.45,14400.0,19.8583,19.8583,19.7956,19.8026,14400.0
2009-08-21 10:40:00,28.45,28.48,28.42,28.43,32200.0,19.8026,19.8235,19.7817,19.7887,32200.0
2009-08-21 10:45:00,28.44,28.44,28.37,28.37,52300.0,19.7956,19.7956,19.7469,19.7469,52300.0
2009-08-21 10:50:00,28.38,28.38,28.2,28.23,41200.0,19.7539,19.7539,19.6286,19.6495,41200.0
2009-08-21 10:55:00,28.23,28.3,28.23,28.29,36700.0,19.6495,19.6982,19.6495,19.6912,36700.0
2009-08-21 11:00:00,28.28,28.42,28.27,28.42,35700.0,19.6843,19.7817,19.6773,19.7817,35700.0
2009-08-21 11:05:00,28.42,28.44,28.41,28.42,18600.0,19.7817,19.7956,19.7748,19.7817,18600.0
2009-08-21 11:10:00,28.41,28.42,28.36,28.37,20800.0,19.7748,19.7817,19.74,19.7469,20800.0
2009-08-21 11:15:00,28.37,28.41,28.36,28.39,24800.0,19.7469,19.7748,19.74,19.7608,24800.0
2009-08-21 11:20:00,28.39,28.42,28.36,28.42,22300.0,19.7608,19.7817,19.74,19.7817,22300.0
2009-08-21 11:25:00,28.42,28.45,28.4,28.41,19700.0,19.7817,19.8026,19.7678,19.7748,19700.0
2009-08-21 11:30:00,28.41,28.42,28.37,28.41,15400.0,19.7748,19.7817,19.7469,19.7748,15400.0
2009-08-21 11:35:00,28.41,28.44,28.35,28.36,30800.0,19.7748,19.7956,19.733,19.74,30800.0
2009-08-21 11:40:00,28.36,28.38,28.35,28.36,14400.0,19.74,19.7539,19.733,19.74,14400.0
2009-08-21 11:45:00,28.36,28.42,28.36,28.42,9500.0,19.74,19.7817,19.74,19.7817,9500.0
2009-08-21 11:50:00,28.42,28.43,28.39,28.4,19900.0,19.7817,19.7887,19.7608,19.7678,19900.0
2009-08-21 11:55:00,28.4,28.47,28.38,28.4,30800.0,19.7678,19.8165,19.7539,19.7678,30800.0
2009-08-21 12:00:00,28.4,28.42,28.37,28.37,26800.0,19.7678,19.7817,19.7469,19.7469,26800.0
2009-08-21 12:05:00,28.37,28.43,28.34,28.41,48200.0,19.7469,19.7887,19.726,19.7748,48200.0
2009-08-21 12:10:00,28.41,28.41,28.36,28.39,10300.0,19.7748,19.7748,19.74,19.7608,10300.0
2009-08-21 12:15:00,28.39,28.43,28.38,28.42,6400.0,19.7608,19.7887,19.7539,19.7817,6400.0
2009-08-21 12:20:00,28.43,28.47,28.43,28.47,10200.0,19.7887,19.8165,19.7887,19.8165,10200.0
2009-08-21 12:25:00,28.48,28.54,28.47,28.54,28400.0,19.8235,19.8652,19.8165,19.8652,28400.0
2009-08-21 12:30:00,28.54,28.54,28.52,28.52,17700.0,19.8652,19.8652,19.8513,19.8513,17700.0
2009-08-21 12:35:00,28.53,28.53,28.45,28.45,25500.0,19.8583,19.8583,19.8026,19.8026,25500.0
2009-08-21 12:40:00,28.46,28.52,28.45,28.52,21000.0,19.8096,19.8513,19.8026,19.8513,21000.0
2009-08-21 12:45:00,28.53,28.58,28.53,28.57,22100.0,19.8583,19.8931,19.8583,19.8861,22100.0
2009-08-21 12:50:00,28.58,28.58,28.55,28.57,22300.0,19.8931,19.8931,19.8722,19.8861,22300.0
2009-08-21 12:55:00,28.56,28.58,28.54,28.56,16300.0,19.8792,19.8931,19.8652,19.8792,16300.0
2009-08-21 13:00:00,28.55,28.59,28.55,28.59,26300.0,19.8722,19.9,19.8722,19.9,26300.0
2009-08-21 13:05:00,28.59,28.61,28.57,28.58,27300.0,19.9,19.914,19.8861,19.8931,27300.0
2009-08-21 13:10:00,28.58,28.59,28.54,28.59,29400.0,19.8931,19.9,19.8652,19.9,29400.0
2009-08-21 13:15:00,28.59,28.64,28.58,28.61,54700.0,19.9,19.9348,19.8931,19.914,54700.0
2009-08-21 13:20:00,28.61,28.65,28.6,28.65,15500.0,19.914,19.9418,19.907,19.9418,15500.0
2009-08-21 13:25:00,28.64,28.65,28.59,28.63,24600.0,19.9348,19.9418,19.9,19.9279,24600.0
2009-08-21 13:30:00,28.64,28.64,28.6,28.61,26300.0,19.9348,19.9348,19.907,19.914,26300.0
2009-08-21 13:35:00,28.61,28.65,28.6,28.65,27200.0,19.914,19.9418,19.907,19.9418,27200.0
2009-08-21 13:40:00,28.65,28.65,28.62,28.65,35200.0,19.9418,19.9418,19.9209,19.9418,35200.0
2009-08-21 13:45:00,28.65,28.66,28.61,28.61,19700.0,19.9418,19.9488,19.914,19.914,19700.0
2009-08-21 13:50:00,28.62,28.67,28.61,28.67,17800.0,19.9209,19.9557,19.914,19.9557,17800.0
2009-08-21 13:55:00,28.66,28.69,28.66,28.66,10500.0,19.9488,19.9696,19.9488,19.9488,10500.0
2009-08-21 14:00:00,28.66,28.68,28.64,28.65,22500.0,19.9488,19.9627,19.9348,19.9418,22500.0
2009-08-21 14:05:00,28.65,28.67,28.64,28.66,20600.0,19.9418,19.9557,19.9348,19.9488,20600.0
2009-08-21 14:10:00,28.66,28.7,28.66,28.68,16300.0,19.9488,19.9766,19.9488,19.9627,16300.0
2009-08-21 14:15:00,28.69,28.71,28.67,28.69,14800.0,19.9696,19.9836,19.9557,19.9696,14800.0
2009-08-21 14:20:00,28.69,28.72,28.68,28.7,27800.0,19.9696,19.9905,19.9627,19.9766,27800.0
2009-08-21 14:25:00,28.71,28.72,28.67,28.67,22200.0,19.9836,19.9905,19.9557,19.9557,22200.0
2009-08-21 14:30:00,28.68,28.72,28.67,28.69,25800.0,19.9627,19.9905,19.9557,19.9696,25800.0
2009-08-21 14:35:00,28.7,28.71,28.69,28.7,20000.0,19.9766,19.9836,19.9696,19.9766,20000.0
2009-08-21 14:40:00,28.7,28.7,28.66,28.66,16300.0,19.9766,19.9766,19.9488,19.9488,16300.0
2009-08-21 14:45:00,28.67,28.67,28.65,28.66,13700.0,19.9557,19.9557,19.9418,19.9488,13700.0
2009-08-21 14:50:00,28.66,28.66,28.65,28.65,16600.0,19.9488,19.9488,19.9418,19.9418,16600.0
2009-08-21 14:55:00,28.65,28.66,28.64,28.65,18500.0,19.9418,19.9488,19.9348,19.9418,18500.0
2009-08-21 15:00:00,28.65,28.68,28.65,28.68,30900.0,19.9418,19.9627,19.9418,19.9627,30900.0
2009-08-21 15:05:00,28.68,28.68,28.66,28.66,32200.0,19.9627,19.9627,19.9488,19.9488,32200.0
2009-08-21 15:10:00,28.66,28.71,28.65,28.71,44400.0,19.9488,19.9836,19.9418,19.9836,44400.0
2009-08-21 15:15:00,28.72,28.77,28.7,28.7,74200.0,19.9905,20.0253,19.9766,19.9766,74200.0
2009-08-21 15:20:00,28.7,28.72,28.67,28.71,50600.0,19.9766,19.9905,19.9557,19.9836,50600.0
2009-08-21 15:25:00,28.71,28.72,28.68,28.68,42000.0,19.9836,19.9905,19.9627,19.9627,42000.0
2009-08-21 15:30:00,28.68,28.72,28.68,28.71,57400.0,19.9627,19.9905,19.9627,19.9836,57400.0
2009-08-21 15:35:00,28.72,28.72,28.63,28.67,71400.0,19.9905,19.9905,19.9279,19.9557,71400.0
2009-08-21 15:40:00,28.68,28.73,28.68,28.72,69700.0,19.9627,19.9975,19.9627,19.9905,69700.0
2009-08-21 15:45:00,28.72,28.75,28.67,28.67,115800.0,19.9905,20.0114,19.9557,19.9557,115800.0
2009-08-21 15:50:00,28.67,28.69,28.67,28.69,133100.0,19.9557,19.9696,19.9557,19.9696,133100.0
2009-08-21 15:55:00,28.69,28.69,28.6,28.61,389400.0,19.9696,19.9696,19.907,19.914,389400.0
2009-08-24 09:30:00,28.82,29.16,28.76,29.14,80800.0,20.0601,20.2968,20.0184,20.2829,80800.0
2009-08-24 09:35:00,29.15,29.29,29.08,29.29,51400.0,20.2898,20.3873,20.2411,20.3873,51400.0
2009-08-24 09:40:00,29.28,29.32,29.21,29.25,47300.0,20.3803,20.4082,20.3316,20.3594,47300.0
2009-08-24 09:45:00,29.26,29.34,29.18,29.22,37600.0,20.3664,20.4221,20.3107,20.3386,37600.0
2009-08-24 09:50:00,29.22,29.29,29.21,29.25,36100.0,20.3386,20.3873,20.3316,20.3594,36100.0
2009-08-24 09:55:00,29.25,29.31,29.25,29.26,40700.0,20.3594,20.4012,20.3594,20.3664,40700.0
2009-08-24 10:00:00,29.25,29.27,29.2,29.24,35800.0,20.3594,20.3734,20.3246,20.3525,35800.0
2009-08-24 10:05:00,29.22,29.27,29.18,29.22,30000.0,20.3386,20.3734,20.3107,20.3386,30000.0
2009-08-24 10:10:00,29.22,29.23,29.17,29.18,23400.0,20.3386,20.3455,20.3038,20.3107,23400.0
2009-08-24 10:15:00,29.17,29.22,29.17,29.2,19800.0,20.3038,20.3386,20.3038,20.3246,19800.0
2009-08-24 10:20:00,29.19,29.26,29.17,29.26,29600.0,20.3177,20.3664,20.3038,20.3664,29600.0
2009-08-24 10:25:00,29.26,29.33,29.26,29.32,48800.0,20.3664,20.4151,20.3664,20.4082,48800.0
2009-08-24 10:30:00,29.3,29.35,29.28,29.32,66000.0,20.3942,20.429,20.3803,20.4082,66000.0
2009-08-24 10:35:00,29.32,29.38,29.3,29.34,71300.0,20.4082,20.4499,20.3942,20.4221,71300.0
2009-08-24 10:40:00,29.34,29.37,29.33,29.36,40400.0,20.4221,20.443,20.4151,20.436,40400.0
2009-08-24 10:45:00,29.36,29.36,29.3,29.31,16400.0,20.436,20.436,20.3942,20.4012,16400.0
2009-08-24 10:50:00,29.3,29.37,29.27,29.37,37500.0,20.3942,20.443,20.3734,20.443,37500.0
2009-08-24 10:55:00,29.36,29.37,29.35,29.35,27700.0,20.436,20.443,20.429,20.429,27700.0
2009-08-24 11:00:00,29.35,29.4,29.34,29.38,52000.0,20.429,20.4638,20.4221,20.4499,52000.0
2009-08-24 11:05:00,29.37,29.42,29.37,29.38,35400.0,20.443,20.4778,20.443,20.4499,35400.0
2009-08-24 11:10:00,29.37,29.39,29.37,29.37,10700.0,20.443,20.4569,20.443,20.443,10700.0
2009-08-24 11:15:00,29.38,29.38,29.31,29.34,25000.0,20.4499,20.4499,20.4012,20.4221,25000.0
2009-08-24 11:20:00,29.34,29.34,29.27,29.32,20400.0,20.4221,20.4221,20.3734,20.4082,20400.0
2009-08-24 11:25:00,29.33,29.38,29.33,29.36,44000.0,20.4151,20.4499,20.4151,20.436,44000.0
2009-08-24 11:30:00,29.37,29.38,29.34,29.35,35200.0,20.443,20.4499,20.4221,20.429,35200.0
2009-08-24 11:35:00,29.35,29.36,29.35,29.35,15300.0,20.429,20.436,20.429,20.429,15300.0
2009-08-24 11:40:00,29.36,29.38,29.36,29.37,21000.0,20.436,20.4499,20.436,20.443,21000.0
2009-08-24 11:45:00,29.37,29.38,29.37,29.37,9300.0,20.443,20.4499,20.443,20.443,9300.0
2009-08-24 11:50:00,29.37,29.37,29.26,29.28,66100.0,20.443,20.443,20.3664,20.3803,66100.0
2009-08-24 11:55:00,29.27,29.28,29.2,29.21,38100.0,20.3734,20.3803,20.3246,20.3316,38100.0
2009-08-24 12:00:00,29.2,29.21,29.12,29.13,54800.0,20.3246,20.3316,20.2689,20.2759,54800.0
2009-08-24 12:05:00,29.13,29.13,29.09,29.1,46300.0,20.2759,20.2759,20.2481,20.255,46300.0
2009-08-24 12:10:00,29.09,29.11,29.09,29.11,16700.0,20.2481,20.262,20.2481,20.262,16700.0
2009-08-24 12:15:00,29.1,29.13,29.1,29.11,19200.0,20.255,20.2759,20.255,20.262,19200.0
2009-08-24 12:20:00,29.1,29.11,29.05,29.06,45000.0,20.255,20.262,20.2202,20.2272,45000.0
2009-08-24 12:25:00,29.07,29.11,29.06,29.09,39100.0,20.2341,20.262,20.2272,20.2481,39100.0
2009-08-24 12:30:00,29.08,29.09,29.07,29.09,10600.0,20.2411,20.2481,20.2341,20.2481,10600.0
2009-08-24 12:35:00,29.09,29.12,29.08,29.11,19700.0,20.2481,20.2689,20.2411,20.262,19700.0
2009-08-24 12:40:00,29.12,29.16,29.11,29.14,17900.0,20.2689,20.2968,20.262,20.2829,17900.0
2009-08-24 12:45:00,29.14,29.14,29.12,29.13,17300.0,20.2829,20.2829,20.2689,20.2759,17300.0
2009-08-24 12:50:00,29.13,29.17,29.13,29.13,12700.0,20.2759,20.3038,20.2759,20.2759,12700.0
2009-08-24 12:55:00,29.14,29.14,29.01,29.01,91900.0,20.2829,20.2829,20.1924,20.1924,91900.0
2009-08-24 13:00:00,29.01,29.01,28.91,28.92,64100.0,20.1924,20.1924,20.1228,20.1297,64100.0
2009-08-24 13:05:00,28.93,28.93,28.78,28.83,77300.0,20.1367,20.1367,20.0323,20.0671,77300.0
2009-08-24 13:10:00,28.82,28.86,28.8,28.8,50800.0,20.0601,20.088,20.0462,20.0462,50800.0
2009-08-24 13:15:00,28.79,28.87,28.76,28.86,30600.0,20.0393,20.0949,20.0184,20.088,30600.0
2009-08-24 13:20:00,28.87,28.88,28.73,28.76,42100.0,20.0949,20.1019,19.9975,20.0184,42100.0
2009-08-24 13:25:00,28.75,28.78,28.65,28.69,48500.0,20.0114,20.0323,19.9418,19.9696,48500.0
2009-08-24 13:30:00,28.68,28.72,28.67,28.72,14600.0,19.9627,19.9905,19.9557,19.9905,14600.0
2009-08-24 13:35:00,28.71,28.84,28.69,28.84,39300.0,19.9836,20.0741,19.9696,20.0741,39300.0
2009-08-24 13:40:00,28.83,28.83,28.78,28.79,21600.0,20.0671,20.0671,20.0323,20.0393,21600.0
2009-08-24 13:45:00,28.79,28.84,28.79,28.81,14500.0,20.0393,20.0741,20.0393,20.0532,14500.0
2009-08-24 13:50:00,28.82,28.85,28.81,28.82,9200.0,20.0601,20.081,20.0532,20.0601,9200.0
2009-08-24 13:55:00,28.83,28.83,28.79,28.81,5600.0,20.0671,20.0671,20.0393,20.0532,5600.0
2009-08-24 14:00:00,28.82,28.82,28.78,28.8,8200.0,20.0601,20.0601,20.0323,20.0462,8200.0
2009-08-24 14:05:00,28.79,28.84,28.79,28.84,10400.0,20.0393,20.0741,20.0393,20.0741,10400.0
2009-08-24 14:10:00,28.83,28.9,28.82,28.9,19800.0,20.0671,20.1158,20.0601,20.1158,19800.0
2009-08-24 14:15:00,28.9,28.97,28.9,28.94,14600.0,20.1158,20.1645,20.1158,20.1437,14600.0
2009-08-24 14:20:00,28.92,28.93,28.85,28.85,24300.0,20.1297,20.1367,20.081,20.081,24300.0
2009-08-24 14:25:00,28.86,28.87,28.81,28.87,14700.0,20.088,20.0949,20.0532,20.0949,14700.0
2009-08-24 14:30:00,28.86,28.88,28.82,28.82,32300.0,20.088,20.1019,20.0601,20.0601,32300.0
2009-08-24 14:35:00,28.83,28.87,28.82,28.87,12400.0,20.0671,20.0949,20.0601,20.0949,12400.0
2009-08-24 14:40:00,28.86,28.86,28.83,28.86,6600.0,20.088,20.088,20.0671,20.088,6600.0
2009-08-24 14:45:00,28.86,28.86,28.83,28.85,11000.0,20.088,20.088,20.0671,20.081,11000.0
2009-08-24 14:50:00,28.85,28.87,28.83,28.84,28500.0,20.081,20.0949,20.0671,20.0741,28500.0
2009-08-24 14:55:00,28.84,28.85,28.78,28.79,25000.0,20.0741,20.081,20.0323,20.0393,25000.0
2009-08-24 15:00:00,28.79,28.8,28.72,28.74,30100.0,20.0393,20.0462,19.9905,20.0045,30100.0
2009-08-24 15:05:00,28.73,28.75,28.57,28.58,60000.0,19.9975,20.0114,19.8861,19.8931,60000.0
2009-08-24 15:10:00,28.58,28.7,28.58,28.66,55000.0,19.8931,19.9766,19.8931,19.9488,55000.0
2009-08-24 15:15:00,28.66,28.68,28.63,28.64,31400.0,19.9488,19.9627,19.9279,19.9348,31400.0
2009-08-24 15:20:00,28.63,28.63,28.57,28.63,25000.0,19.9279,19.9279,19.8861,19.9279,25000.0
2009-08-24 15:25:00,28.63,28.75,28.61,28.71,27100.0,19.9279,20.0114,19.914,19.9836,27100.0
2009-08-24 15:30:00,28.72,28.77,28.69,28.77,33500.0,19.9905,20.0253,19.9696,20.0253,33500.0
2009-08-24 15:35:00,28.77,28.78,28.68,28.68,42700.0,20.0253,20.0323,19.9627,19.9627,42700.0
2009-08-24 15:40:00,28.68,28.72,28.63,28.68,85800.0,19.9627,19.9905,19.9279,19.9627,85800.0
2009-08-24 15:45:00,28.68,28.73,28.64,28.71,79300.0,19.9627,19.9975,19.9348,19.9836,79300.0
2009-08-24 15:50:00,28.71,28.73,28.64,28.66,94800.0,19.9836,19.9975,19.9348,19.9488,94800.0
2009-08-24 15:55:00,28.65,28.72,28.65,28.7,223100.0,19.9418,19.9905,19.9418,19.9766,223100.0
2009-08-25 09:30:00,28.92,29.23,28.9,29.21,100600.0,20.1297,20.3455,20.1158,20.3316,100600.0
2009-08-25 09:35:00,29.22,29.29,29.11,29.21,72100.0,20.3386,20.3873,20.262,20.3316,72100.0
2009-08-25 09:40:00,29.21,29.35,29.17,29.32,60000.0,20.3316,20.429,20.3038,20.4082,60000.0
2009-08-25 09:45:00,29.3,29.35,29.28,29.35,42500.0,20.3942,20.429,20.3803,20.429,42500.0
2009-08-25 09:50:00,29.35,29.41,29.34,29.38,63300.0,20.429,20.4708,20.4221,20.4499,63300.0
2009-08-25 09:55:00,29.39,29.53,29.39,29.48,70700.0,20.4569,20.5543,20.4569,20.5195,70700.0
2009-08-25 10:00:00,29.49,29.61,29.48,29.54,84800.0,20.5265,20.61,20.5195,20.5613,84800.0
2009-08-25 10:05:00,29.52,29.54,29.39,29.4,48400.0,20.5474,20.5613,20.4569,20.4638,48400.0
2009-08-25 10:10:00,29.4,29.47,29.25,29.3,61600.0,20.4638,20.5126,20.3594,20.3942,61600.0
2009-08-25 10:15:00,29.29,29.31,29.11,29.16,82700.0,20.3873,20.4012,20.262,20.2968,82700.0
2009-08-25 10:20:00,29.16,29.19,29.1,29.17,55300.0,20.2968,20.3177,20.255,20.3038,55300.0
2009-08-25 10:25:00,29.15,29.18,29.0,29.03,96300.0,20.2898,20.3107,20.1854,20.2063,96300.0
2009-08-25 10:30:00,29.02,29.08,28.98,29.03,84500.0,20.1993,20.2411,20.1715,20.2063,84500.0
2009-08-25 10:35:00,29.02,29.03,28.95,28.95,44800.0,20.1993,20.2063,20.1506,20.1506,44800.0
2009-08-25 10:40:00,28.95,29.06,28.95,29.04,30200.0,20.1506,20.2272,20.1506,20.2133,30200.0
2009-08-25 10:45:00,29.03,29.04,28.96,28.97,22100.0,20.2063,20.2133,20.1576,20.1645,22100.0
2009-08-25 10:50:00,28.96,29.0,28.93,28.95,34400.0,20.1576,20.1854,20.1367,20.1506,34400.0
2009-08-25 10:55:00,28.95,28.99,28.92,28.99,30900.0,20.1506,20.1785,20.1297,20.1785,30900.0
2009-08-25 11:00:00,29.0,29.04,28.98,29.03,23500.0,20.1854,20.2133,20.1715,20.2063,23500.0
2009-08-25 11:05:00,29.03,29.04,28.96,28.97,16900.0,20.2063,20.2133,20.1576,20.1645,16900.0
2009-08-25 11:10:00,28.96,29.0,28.96,28.97,25100.0,20.1576,20.1854,20.1576,20.1645,25100.0
2009-08-25 11:15:00,28.97,28.98,28.95,28.96,19100.0,20.1645,20.1715,20.1506,20.1576,19100.0
2009-08-25 11:20:00,28.96,29.0,28.94,28.96,25400.0,20.1576,20.1854,20.1437,20.1576,25400.0
2009-08-25 11:25:00,28.95,28.96,28.92,28.96,34400.0,20.1506,20.1576,20.1297,20.1576,34400.0
2009-08-25 11:30:00,28.96,28.97,28.93,28.96,20500.0,20.1576,20.1645,20.1367,20.1576,20500.0
2009-08-25 11:35:00,28.97,29.03,28.92,29.01,31000.0,20.1645,20.2063,20.1297,20.1924,31000.0
2009-08-25 11:40:00,29.01,29.08,29.01,29.06,33900.0,20.1924,20.2411,20.1924,20.2272,33900.0
2009-08-25 11:45:00,29.06,29.06,29.0,29.02,22400.0,20.2272,20.2272,20.1854,20.1993,22400.0
2009-08-25 11:50:00,29.02,29.12,29.02,29.12,15300.0,20.1993,20.2689,20.1993,20.2689,15300.0
2009-08-25 11:55:00,29.13,29.15,29.07,29.09,26900.0,20.2759,20.2898,20.2341,20.2481,26900.0
2009-08-25 12:00:00,29.1,29.12,29.08,29.1,8800.0,20.255,20.2689,20.2411,20.255,8800.0
2009-08-25 12:05:00,29.09,29.1,29.06,29.07,18900.0,20.2481,20.255,20.2272,20.2341,18900.0
2009-08-25 12:10:00,29.08,29.1,29.06,29.07,11200.0,20.2411,20.255,20.2272,20.2341,11200.0
2009-08-25 12:15:00,29.07,29.09,29.05,29.05,13100.0,20.2341,20.2481,20.2202,20.2202,13100.0
2009-08-25 12:20:00,29.06,29.1,29.04,29.09,12800.0,20.2272,20.255,20.2133,20.2481,12800.0
2009-08-25 12:25:00,29.11,29.16,29.09,29.15,14600.0,20.262,20.2968,20.2481,20.2898,14600.0
2009-08-25 12:30:00,29.16,29.19,29.13,29.13,11100.0,20.2968,20.3177,20.2759,20.2759,11100.0
2009-08-25 12:35:00,29.13,29.17,29.12,29.17,10100.0,20.2759,20.3038,20.2689,20.3038,10100.0
2009-08-25 12:40:00,29.17,29.22,29.15,29.18,46600.0,20.3038,20.3386,20.2898,20.3107,46600.0
2009-08-25 12:45:00,29.18,29.18,29.12,29.12,16300.0,20.3107,20.3107,20.2689,20.2689,16300.0
2009-08-25 12:50:00,29.13,29.13,29.1,29.11,13900.0,20.2759,20.2759,20.255,20.262,13900.0
2009-08-25 12:55:00,29.11,29.12,29.08,29.09,13300.0,20.262,20.2689,20.2411,20.2481,13300.0
2009-08-25 13:00:00,29.09,29.14,29.09,29.11,17200.0,20.2481,20.2829,20.2481,20.262,17200.0
2009-08-25 13:05:00,29.12,29.15,29.12,29.15,16400.0,20.2689,20.2898,20.2689,20.2898,16400.0
2009-08-25 13:10:00,29.15,29.2,29.15,29.19,17800.0,20.2898,20.3246,20.2898,20.3177,17800.0
2009-08-25 13:15:00,29.19,29.19,29.11,29.11,18600.0,20.3177,20.3177,20.262,20.262,18600.0
2009-08-25 13:20:00,29.11,29.12,29.01,29.04,25700.0,20.262,20.2689,20.1924,20.2133,25700.0
2009-08-25 13:25:00,29.04,29.05,29.02,29.03,11100.0,20.2133,20.2202,20.1993,20.2063,11100.0
2009-08-25 13:30:00,29.02,29.05,28.99,29.03,21000.0,20.1993,20.2202,20.1785,20.2063,21000.0
2009-08-25 13:35:00,29.04,29.08,29.01,29.06,17300.0,20.2133,20.2411,20.1924,20.2272,17300.0
2009-08-25 13:40:00,29.06,29.07,29.04,29.06,15800.0,20.2272,20.2341,20.2133,20.2272,15800.0
2009-08-25 13:45:00,29.06,29.06,29.0,29.04,20100.0,20.2272,20.2272,20.1854,20.2133,20100.0
2009-08-25 13:50:00,29.05,29.05,28.99,28.99,16900.0,20.2202,20.2202,20.1785,20.1785,16900.0
2009-08-25 13:55:00,28.98,29.01,28.98,29.0,19400.0,20.1715,20.1924,20.1715,20.1854,19400.0
2009-08-25 14:00:00,29.0,29.04,28.96,29.0,23400.0,20.1854,20.2133,20.1576,20.1854,23400.0
2009-08-25 14:05:00,29.0,29.06,29.0,29.02,10700.0,20.1854,20.2272,20.1854,20.1993,10700.0
2009-08-25 14:10:00,29.02,29.02,28.99,29.0,14300.0,20.1993,20.1993,20.1785,20.1854,14300.0
2009-08-25 14:15:00,29.0,29.07,29.0,29.07,24100.0,20.1854,20.2341,20.1854,20.2341,24100.0
2009-08-25 14:20:00,29.06,29.08,29.02,29.05,18100.0,20.2272,20.2411,20.1993,20.2202,18100.0
2009-08-25 14:25:00,29.04,29.07,29.02,29.03,26300.0,20.2133,20.2341,20.1993,20.2063,26300.0
2009-08-25 14:30:00,29.03,29.04,29.02,29.03,19100.0,20.2063,20.2133,20.1993,20.2063,19100.0
2009-08-25 14:35:00,29.03,29.03,28.93,28.97,33300.0,20.2063,20.2063,20.1367,20.1645,33300.0
2009-08-25 14:40:00,28.97,28.99,28.91,28.97,40500.0,20.1645,20.1785,20.1228,20.1645,40500.0
2009-08-25 14:45:00,28.96,28.99,28.94,28.98,13600.0,20.1576,20.1785,20.1437,20.1715,13600.0
2009-08-25 14:50:00,28.97,29.02,28.97,29.0,14800.0,20.1645,20.1993,20.1645,20.1854,14800.0
2009-08-25 14:55:00,29.01,29.02,28.93,28.97,15900.0,20.1924,20.1993,20.1367,20.1645,15900.0
2009-08-25 15:00:00,28.97,29.05,28.97,29.03,20900.0,20.1645,20.2202,20.1645,20.2063,20900.0
2009-08-25 15:05:00,29.03,29.07,29.02,29.04,23300.0,20.2063,20.2341,20.1993,20.2133,23300.0
2009-08-25 15:10:00,29.03,29.11,29.03,29.08,29800.0,20.2063,20.262,20.2063,20.2411,29800.0
2009-08-25 15:15:00,29.08,29.08,29.04,29.06,23400.0,20.2411,20.2411,20.2133,20.2272,23400.0
2009-08-25 15:20:00,29.06,29.12,29.04,29.11,31600.0,20.2272,20.2689,20.2133,20.262,31600.0
2009-08-25 15:25:00,29.11,29.12,29.04,29.06,23500.0,20.262,20.2689,20.2133,20.2272,23500.0
2009-08-25 15:30:00,29.05,29.06,28.95,28.99,50900.0,20.2202,20.2272,20.1506,20.1785,50900.0
2009-08-25 15:35:00,28.99,29.02,28.98,29.0,55800.0,20.1785,20.1993,20.1715,20.1854,55800.0
2009-08-25 15:40:00,29.01,29.05,28.97,28.98,100300.0,20.1924,20.2202,20.1645,20.1715,100300.0
2009-08-25 15:45:00,28.98,28.99,28.91,28.92,59700.0,20.1715,20.1785,20.1228,20.1297,59700.0
2009-08-25 15:50:00,28.92,29.04,28.92,29.0,105100.0,20.1297,20.2133,20.1297,20.1854,105100.0
2009-08-25 15:55:00,29.0,29.01,28.91,28.94,219100.0,20.1854,20.1924,20.1228,20.1437,219100.0
2009-08-26 09:30:00,28.96,28.99,28.62,28.63,60000.0,20.1576,20.1785,19.9209,19.9279,60000.0
2009-08-26 09:35:00,28.66,28.68,28.52,28.57,21600.0,19.9488,19.9627,19.8513,19.8861,21600.0
2009-08-26 09:40:00,28.56,28.68,28.54,28.63,22600.0,19.8792,19.9627,19.8652,19.9279,22600.0
2009-08-26 09:45:00,28.62,28.62,28.51,28.53,37900.0,19.9209,19.9209,19.8444,19.8583,37900.0
2009-08-26 09:50:00,28.54,28.55,28.46,28.49,69900.0,19.8652,19.8722,19.8096,19.8304,69900.0
2009-08-26 09:55:00,28.48,28.49,28.4,28.44,88100.0,19.8235,19.8304,19.7678,19.7956,88100.0
2009-08-26 10:00:00,28.44,28.6,28.42,28.58,91400.0,19.7956,19.907,19.7817,19.8931,91400.0
2009-08-26 10:05:00,28.6,28.83,28.59,28.82,74400.0,19.907,20.0671,19.9,20.0601,74400.0
2009-08-26 10:10:00,28.83,28.95,28.83,28.94,72800.0,20.0671,20.1506,20.0671,20.1437,72800.0
2009-08-26 10:15:00,28.93,29.06,28.92,29.03,31000.0,20.1367,20.2272,20.1297,20.2063,31000.0
2009-08-26 10:20:00,29.03,29.12,29.03,29.06,26700.0,20.2063,20.2689,20.2063,20.2272,26700.0
2009-08-26 10:25:00,29.05,29.06,28.99,29.0,58100.0,20.2202,20.2272,20.1785,20.1854,58100.0
2009-08-26 10:30:00,29.0,29.11,29.0,29.1,49400.0,20.1854,20.262,20.1854,20.255,49400.0
2009-08-26 10:35:00,29.09,29.16,29.08,29.16,62700.0,20.2481,20.2968,20.2411,20.2968,62700.0
2009-08-26 10:40:00,29.16,29.17,29.13,29.14,67500.0,20.2968,20.3038,20.2759,20.2829,67500.0
2009-08-26 10:45:00,29.14,29.18,29.11,29.15,59700.0,20.2829,20.3107,20.262,20.2898,59700.0
2009-08-26 10:50:00,29.15,29.16,29.07,29.08,23800.0,20.2898,20.2968,20.2341,20.2411,23800.0
2009-08-26 10:55:00,29.09,29.09,29.01,29.05,17300.0,20.2481,20.2481,20.1924,20.2202,17300.0
2009-08-26 11:00:00,29.03,29.06,29.01,29.01,20700.0,20.2063,20.2272,20.1924,20.1924,20700.0
2009-08-26 11:05:00,29.01,29.05,28.99,29.03,32000.0,20.1924,20.2202,20.1785,20.2063,32000.0
2009-08-26 11:10:00,29.03,29.07,29.01,29.04,41300.0,20.2063,20.2341,20.1924,20.2133,41300.0
2009-08-26 11:15:00,29.05,29.07,29.01,29.06,23300.0,20.2202,20.2341,20.1924,20.2272,23300.0
2009-08-26 11:20:00,29.06,29.11,29.0,29.07,79400.0,20.2272,20.262,20.1854,20.2341,79400.0
2009-08-26 11:25:00,29.06,29.08,29.05,29.05,24800.0,20.2272,20.2411,20.2202,20.2202,24800.0
2009-08-26 11:30:00,29.05,29.05,29.01,29.05,25200.0,20.2202,20.2202,20.1924,20.2202,25200.0
2009-08-26 11:35:00,29.06,29.08,28.99,28.99,42700.0,20.2272,20.2411,20.1785,20.1785,42700.0
2009-08-26 11:40:00,28.98,29.01,28.97,28.97,15000.0,20.1715,20.1924,20.1645,20.1645,15000.0
2009-08-26 11:45:00,28.98,29.01,28.95,28.99,24600.0,20.1715,20.1924,20.1506,20.1785,24600.0
2009-08-26 11:50:00,29.0,29.07,29.0,29.05,22400.0,20.1854,20.2341,20.1854,20.2202,22400.0
2009-08-26 11:55:00,29.04,29.05,29.02,29.03,7800.0,20.2133,20.2202,20.1993,20.2063,7800.0
2009-08-26 12:00:00,29.02,29.03,29.02,29.02,10200.0,20.1993,20.2063,20.1993,20.1993,10200.0
2009-08-26 12:05:00,29.02,29.03,29.02,29.02,14600.0,20.1993,20.2063,20.1993,20.1993,14600.0
2009-08-26 12:10:00,29.02,29.08,29.01,29.07,29000.0,20.1993,20.2411,20.1924,20.2341,29000.0
2009-08-26 12:15:00,29.07,29.08,29.04,29.04,19400.0,20.2341,20.2411,20.2133,20.2133,19400.0
2009-08-26 12:20:00,29.05,29.12,29.05,29.08,20200.0,20.2202,20.2689,20.2202,20.2411,20200.0
2009-08-26 12:25:00,29.09,29.1,29.07,29.09,20600.0,20.2481,20.255,20.2341,20.2481,20600.0
2009-08-26 12:30:00,29.09,29.09,29.02,29.07,20800.0,20.2481,20.2481,20.1993,20.2341,20800.0
2009-08-26 12:35:00,29.08,29.09,29.02,29.04,15800.0,20.2411,20.2481,20.1993,20.2133,15800.0
2009-08-26 12:40:00,29.03,29.03,28.99,29.01,12000.0,20.2063,20.2063,20.1785,20.1924,12000.0
2009-08-26 12:45:00,29.01,29.02,28.97,29.01,12400.0,20.1924,20.1993,20.1645,20.1924,12400.0
2009-08-26 12:50:00,29.0,29.0,28.98,28.98,10900.0,20.1854,20.1854,20.1715,20.1715,10900.0
2009-08-26 12:55:00,28.98,29.02,28.98,29.0,18400.0,20.1715,20.1993,20.1715,20.1854,18400.0
2009-08-26 13:00:00,29.0,29.01,28.98,28.98,14500.0,20.1854,20.1924,20.1715,20.1715,14500.0
2009-08-26 13:05:00,28.97,28.99,28.9,28.92,23800.0,20.1645,20.1785,20.1158,20.1297,23800.0
2009-08-26 13:10:00,28.92,28.94,28.9,28.93,31400.0,20.1297,20.1437,20.1158,20.1367,31400.0
2009-08-26 13:15:00,28.92,28.93,28.85,28.89,29500.0,20.1297,20.1367,20.081,20.1089,29500.0
2009-08-26 13:20:00,28.88,28.91,28.86,28.9,17600.0,20.1019,20.1228,20.088,20.1158,17600.0
2009-08-26 13:25:00,28.9,28.95,28.9,28.95,16700.0,20.1158,20.1506,20.1158,20.1506,16700.0
2009-08-26 13:30:00,28.95,28.96,28.93,28.96,17300.0,20.1506,20.1576,20.1367,20.1576,17300.0
2009-08-26 13:35:00,28.95,28.99,28.95,28.98,18000.0,20.1506,20.1785,20.1506,20.1715,18000.0
2009-08-26 13:40:00,28.99,28.99,28.96,28.97,5900.0,20.1785,20.1785,20.1576,20.1645,5900.0
2009-08-26 13:45:00,28.98,29.0,28.95,28.99,16300.0,20.1715,20.1854,20.1506,20.1785,16300.0
2009-08-26 13:50:00,28.99,29.0,28.99,28.99,3600.0,20.1785,20.1854,20.1785,20.1785,3600.0
2009-08-26 13:55:00,29.0,29.05,28.98,29.04,29900.0,20.1854,20.2202,20.1715,20.2133,29900.0
2009-08-26 14:00:00,29.05,29.08,28.99,29.0,19800.0,20.2202,20.2411,20.1785,20.1854,19800.0
2009-08-26 14:05:00,29.0,29.02,28.99,28.99,9900.0,20.1854,20.1993,20.1785,20.1785,9900.0
2009-08-26 14:10:00,28.99,29.0,28.92,28.95,18800.0,20.1785,20.1854,20.1297,20.1506,18800.0
2009-08-26 14:15:00,28.92,28.95,28.92,28.95,10200.0,20.1297,20.1506,20.1297,20.1506,10200.0
2009-08-26 14:20:00,28.94,28.99,28.93,28.99,46800.0,20.1437,20.1785,20.1367,20.1785,46800.0
2009-08-26 14:25:00,28.99,29.03,28.98,29.01,35400.0,20.1785,20.2063,20.1715,20.1924,35400.0
2009-08-26 14:30:00,29.01,29.1,29.01,29.09,63000.0,20.1924,20.255,20.1924,20.2481,63000.0
2009-08-26 14:35:00,29.1,29.12,29.09,29.12,25600.0,20.255,20.2689,20.2481,20.2689,25600.0
2009-08-26 14:40:00,29.11,29.14,29.11,29.12,18600.0,20.262,20.2829,20.262,20.2689,18600.0
2009-08-26 14:45:00,29.12,29.2,29.12,29.17,24800.0,20.2689,20.3246,20.2689,20.3038,24800.0
2009-08-26 14:50:00,29.17,29.18,29.1,29.12,23100.0,20.3038,20.3107,20.255,20.2689,23100.0
2009-08-26 14:55:00,29.11,29.13,29.08,29.1,58100.0,20.262,20.2759,20.2411,20.255,58100.0
2009-08-26 15:00:00,29.09,29.09,29.04,29.09,28300.0,20.2481,20.2481,20.2133,20.2481,28300.0
2009-08-26 15:05:00,29.08,29.08,29.05,29.05,14100.0,20.2411,20.2411,20.2202,20.2202,14100.0
2009-08-26 15:10:00,29.05,29.05,29.02,29.04,22100.0,20.2202,20.2202,20.1993,20.2133,22100.0
2009-08-26 15:15:00,29.04,29.1,29.02,29.1,41500.0,20.2133,20.255,20.1993,20.255,41500.0
2009-08-26 15:20:00,29.09,29.15,29.09,29.15,33600.0,20.2481,20.2898,20.2481,20.2898,33600.0
2009-08-26 15:25:00,29.15,29.2,29.14,29.19,78900.0,20.2898,20.3246,20.2829,20.3177,78900.0
2009-08-26 15:30:00,29.2,29.2,29.08,29.08,89600.0,20.3246,20.3246,20.2411,20.2411,89600.0
2009-08-26 15:35:00,29.09,29.12,29.07,29.12,69300.0,20.2481,20.2689,20.2341,20.2689,69300.0
2009-08-26 15:40:00,29.11,29.12,29.08,29.09,61100.0,20.262,20.2689,20.2411,20.2481,61100.0
2009-08-26 15:45:00,29.09,29.12,29.05,29.08,111000.0,20.2481,20.2689,20.2202,20.2411,111000.0
2009-08-26 15:50:00,29.09,29.12,29.08,29.11,140900.0,20.2481,20.2689,20.2411,20.262,140900.0
2009-08-26 15:55:00,29.12,29.14,29.08,29.14,315600.0,20.2689,20.2829,20.2411,20.2829,315600.0
2009-08-27 09:30:00,28.82,28.88,28.72,28.79,52700.0,20.1976,20.2397,20.1275,20.1766,52700.0
2009-08-27 09:35:00,28.78,28.84,28.65,28.71,40300.0,20.1696,20.2116,20.0785,20.1205,40300.0
2009-08-27 09:40:00,28.7,28.7,28.56,28.63,43400.0,20.1135,20.1135,20.0154,20.0645,43400.0
2009-08-27 09:45:00,28.63,28.68,28.53,28.53,20300.0,20.0645,20.0995,19.9944,19.9944,20300.0
2009-08-27 09:50:00,28.53,28.67,28.53,28.58,31900.0,19.9944,20.0925,19.9944,20.0294,31900.0
2009-08-27 09:55:00,28.58,28.6,28.54,28.57,17200.0,20.0294,20.0434,20.0014,20.0224,17200.0
2009-08-27 10:00:00,28.57,28.59,28.48,28.5,33400.0,20.0224,20.0364,19.9593,19.9734,33400.0
2009-08-27 10:05:00,28.5,28.54,28.42,28.42,36800.0,19.9734,20.0014,19.9173,19.9173,36800.0
2009-08-27 10:10:00,28.42,28.5,28.42,28.44,22000.0,19.9173,19.9734,19.9173,19.9313,22000.0
2009-08-27 10:15:00,28.44,28.54,28.43,28.54,20900.0,19.9313,20.0014,19.9243,20.0014,20900.0
2009-08-27 10:20:00,28.55,28.56,28.48,28.54,16100.0,20.0084,20.0154,19.9593,20.0014,16100.0
2009-08-27 10:25:00,28.54,28.56,28.52,28.54,10900.0,20.0014,20.0154,19.9874,20.0014,10900.0
2009-08-27 10:30:00,28.53,28.58,28.52,28.55,18300.0,19.9944,20.0294,19.9874,20.0084,18300.0
2009-08-27 10:35:00,28.55,28.58,28.55,28.55,18100.0,20.0084,20.0294,20.0084,20.0084,18100.0
2009-08-27 10:40:00,28.55,28.6,28.52,28.58,22300.0,20.0084,20.0434,19.9874,20.0294,22300.0
2009-08-27 10:45:00,28.6,28.6,28.54,28.54,8800.0,20.0434,20.0434,20.0014,20.0014,8800.0
2009-08-27 10:50:00,28.54,28.55,28.5,28.51,22200.0,20.0014,20.0084,19.9734,19.9804,22200.0
2009-08-27 10:55:00,28.51,28.57,28.5,28.56,38800.0,19.9804,20.0224,19.9734,20.0154,38800.0
2009-08-27 11:00:00,28.55,28.58,28.55,28.57,27500.0,20.0084,20.0294,20.0084,20.0224,27500.0
2009-08-27 11:05:00,28.57,28.6,28.55,28.59,25200.0,20.0224,20.0434,20.0084,20.0364,25200.0
2009-08-27 11:10:00,28.6,28.6,28.55,28.55,28300.0,20.0434,20.0434,20.0084,20.0084,28300.0
2009-08-27 11:15:00,28.55,28.56,28.52,28.52,17200.0,20.0084,20.0154,19.9874,19.9874,17200.0
2009-08-27 11:20:00,28.52,28.53,28.48,28.48,45300.0,19.9874,19.9944,19.9593,19.9593,45300.0
2009-08-27 11:25:00,28.49,28.56,28.46,28.55,189300.0,19.9664,20.0154,19.9453,20.0084,189300.0
2009-08-27 11:30:00,28.56,28.57,28.5,28.56,45200.0,20.0154,20.0224,19.9734,20.0154,45200.0
2009-08-27 11:35:00,28.57,28.62,28.56,28.61,25100.0,20.0224,20.0575,20.0154,20.0505,25100.0
2009-08-27 11:40:00,28.61,28.68,28.6,28.66,27900.0,20.0505,20.0995,20.0434,20.0855,27900.0
2009-08-27 11:45:00,28.66,28.73,28.65,28.71,20500.0,20.0855,20.1346,20.0785,20.1205,20500.0
2009-08-27 11:50:00,28.7,28.76,28.69,28.75,26700.0,20.1135,20.1556,20.1065,20.1486,26700.0
2009-08-27 11:55:00,28.75,28.79,28.75,28.77,76700.0,20.1486,20.1766,20.1486,20.1626,76700.0
2009-08-27 12:00:00,28.78,28.82,28.77,28.79,45900.0,20.1696,20.1976,20.1626,20.1766,45900.0
2009-08-27 12:05:00,28.8,28.81,28.77,28.77,39100.0,20.1836,20.1906,20.1626,20.1626,39100.0
2009-08-27 12:10:00,28.77,28.8,28.76,28.77,31900.0,20.1626,20.1836,20.1556,20.1626,31900.0
2009-08-27 12:15:00,28.76,28.78,28.73,28.73,28700.0,20.1556,20.1696,20.1346,20.1346,28700.0
2009-08-27 12:20:00,28.73,28.79,28.73,28.78,27100.0,20.1346,20.1766,20.1346,20.1696,27100.0
2009-08-27 12:25:00,28.79,28.87,28.75,28.87,50600.0,20.1766,20.2327,20.1486,20.2327,50600.0
2009-08-27 12:30:00,28.87,28.94,28.85,28.85,55600.0,20.2327,20.2817,20.2187,20.2187,55600.0
2009-08-27 12:35:00,28.85,28.86,28.83,28.85,22700.0,20.2187,20.2257,20.2046,20.2187,22700.0
2009-08-27 12:40:00,28.85,28.86,28.77,28.79,73400.0,20.2187,20.2257,20.1626,20.1766,73400.0
2009-08-27 12:45:00,28.8,28.8,28.68,28.69,65700.0,20.1836,20.1836,20.0995,20.1065,65700.0
2009-08-27 12:50:00,28.7,28.71,28.65,28.68,46000.0,20.1135,20.1205,20.0785,20.0995,46000.0
2009-08-27 12:55:00,28.68,28.74,28.64,28.74,32500.0,20.0995,20.1416,20.0715,20.1416,32500.0
2009-08-27 13:00:00,28.73,28.74,28.67,28.69,24500.0,20.1346,20.1416,20.0925,20.1065,24500.0
2009-08-27 13:05:00,28.69,28.73,28.68,28.68,12900.0,20.1065,20.1346,20.0995,20.0995,12900.0
2009-08-27 13:10:00,28.68,28.68,28.61,28.61,12500.0,20.0995,20.0995,20.0505,20.0505,12500.0
2009-08-27 13:15:00,28.62,28.63,28.59,28.63,23500.0,20.0575,20.0645,20.0364,20.0645,23500.0
2009-08-27 13:20:00,28.63,28.68,28.63,28.67,28800.0,20.0645,20.0995,20.0645,20.0925,28800.0
2009-08-27 13:25:00,28.68,28.72,28.66,28.69,41000.0,20.0995,20.1275,20.0855,20.1065,41000.0
2009-08-27 13:30:00,28.68,28.78,28.68,28.78,24700.0,20.0995,20.1696,20.0995,20.1696,24700.0
2009-08-27 13:35:00,28.77,28.82,28.75,28.79,25500.0,20.1626,20.1976,20.1486,20.1766,25500.0
2009-08-27 13:40:00,28.79,28.79,28.71,28.76,16500.0,20.1766,20.1766,20.1205,20.1556,16500.0
2009-08-27 13:45:00,28.75,28.81,28.73,28.77,16900.0,20.1486,20.1906,20.1346,20.1626,16900.0
2009-08-27 13:50:00,28.77,28.84,28.76,28.84,17800.0,20.1626,20.2116,20.1556,20.2116,17800.0
2009-08-27 13:55:00,28.84,28.86,28.8,28.82,30700.0,20.2116,20.2257,20.1836,20.1976,30700.0
2009-08-27 14:00:00,28.83,28.9,28.82,28.88,26600.0,20.2046,20.2537,20.1976,20.2397,26600.0
2009-08-27 14:05:00,28.89,28.9,28.85,28.87,19700.0,20.2467,20.2537,20.2187,20.2327,19700.0
2009-08-27 14:10:00,28.86,28.88,28.83,28.84,15100.0,20.2257,20.2397,20.2046,20.2116,15100.0
2009-08-27 14:15:00,28.84,28.87,28.81,28.83,19100.0,20.2116,20.2327,20.1906,20.2046,19100.0
2009-08-27 14:20:00,28.83,28.86,28.81,28.81,24200.0,20.2046,20.2257,20.1906,20.1906,24200.0
2009-08-27 14:25:00,28.82,28.87,28.82,28.87,28700.0,20.1976,20.2327,20.1976,20.2327,28700.0
2009-08-27 14:30:00,28.87,28.95,28.87,28.95,34500.0,20.2327,20.2887,20.2327,20.2887,34500.0
2009-08-27 14:35:00,28.97,29.03,28.96,29.03,24000.0,20.3027,20.3448,20.2957,20.3448,24000.0
2009-08-27 14:40:00,29.04,29.1,29.03,29.09,39500.0,20.3518,20.3939,20.3448,20.3868,39500.0
2009-08-27 14:45:00,29.09,29.1,29.03,29.05,44200.0,20.3868,20.3939,20.3448,20.3588,44200.0
2009-08-27 14:50:00,29.06,29.07,29.01,29.06,18200.0,20.3658,20.3728,20.3308,20.3658,18200.0
2009-08-27 14:55:00,29.06,29.09,29.03,29.09,18200.0,20.3658,20.3868,20.3448,20.3868,18200.0
2009-08-27 15:00:00,29.08,29.1,29.05,29.08,63200.0,20.3798,20.3939,20.3588,20.3798,63200.0
2009-08-27 15:05:00,29.07,29.09,29.04,29.08,63000.0,20.3728,20.3868,20.3518,20.3798,63000.0
2009-08-27 15:10:00,29.08,29.12,29.08,29.11,35500.0,20.3798,20.4079,20.3798,20.4009,35500.0
2009-08-27 15:15:00,29.1,29.13,29.1,29.13,54800.0,20.3939,20.4149,20.3939,20.4149,54800.0
2009-08-27 15:20:00,29.12,29.15,29.05,29.07,127200.0,20.4079,20.4289,20.3588,20.3728,127200.0
2009-08-27 15:25:00,29.07,29.07,29.03,29.06,239600.0,20.3728,20.3728,20.3448,20.3658,239600.0
2009-08-27 15:30:00,29.06,29.11,29.06,29.09,97300.0,20.3658,20.4009,20.3658,20.3868,97300.0
2009-08-27 15:35:00,29.1,29.13,29.08,29.13,81200.0,20.3939,20.4149,20.3798,20.4149,81200.0
2009-08-27 15:40:00,29.13,29.16,29.1,29.14,109300.0,20.4149,20.4359,20.3939,20.4219,109300.0
2009-08-27 15:45:00,29.14,29.18,29.11,29.15,92200.0,20.4219,20.4499,20.4009,20.4289,92200.0
2009-08-27 15:50:00,29.15,29.22,29.14,29.19,190100.0,20.4289,20.478,20.4219,20.4569,190100.0
2009-08-27 15:55:00,29.19,29.21,29.16,29.18,308200.0,20.4569,20.4709,20.4359,20.4499,308200.0
2009-08-28 09:30:00,29.34,29.36,29.0,29.03,89800.0,20.5621,20.5761,20.3238,20.3448,89800.0
2009-08-28 09:35:00,29.04,29.26,28.98,28.99,63600.0,20.3518,20.506,20.3098,20.3168,63600.0
2009-08-28 09:40:00,28.99,29.13,28.98,29.01,40900.0,20.3168,20.4149,20.3098,20.3308,40900.0
2009-08-28 09:45:00,29.02,29.05,28.98,29.04,67900.0,20.3378,20.3588,20.3098,20.3518,67900.0
2009-08-28 09:50:00,29.04,29.11,28.98,29.09,58800.0,20.3518,20.4009,20.3098,20.3868,58800.0
2009-08-28 09:55:00,29.1,29.14,29.01,29.08,50600.0,20.3939,20.4219,20.3308,20.3798,50600.0
2009-08-28 10:00:00,29.07,29.19,29.04,29.15,68500.0,20.3728,20.4569,20.3518,20.4289,68500.0
2009-08-28 10:05:00,29.13,29.22,29.11,29.17,37100.0,20.4149,20.478,20.4009,20.4429,37100.0
2009-08-28 10:10:00,29.17,29.27,29.16,29.23,42600.0,20.4429,20.513,20.4359,20.485,42600.0
2009-08-28 10:15:00,29.24,29.28,29.22,29.22,6800.0,20.492,20.52,20.478,20.478,6800.0
2009-08-28 10:20:00,29.22,29.26,29.16,29.17,27400.0,20.478,20.506,20.4359,20.4429,27400.0
2009-08-28 10:25:00,29.19,29.25,29.18,29.22,48000.0,20.4569,20.499,20.4499,20.478,48000.0
2009-08-28 10:30:00,29.21,29.23,29.16,29.2,21600.0,20.4709,20.485,20.4359,20.4639,21600.0
2009-08-28 10:35:00,29.21,29.23,29.19,29.23,18400.0,20.4709,20.485,20.4569,20.485,18400.0
2009-08-28 10:40:00,29.23,29.24,29.18,29.22,17600.0,20.485,20.492,20.4499,20.478,17600.0
2009-08-28 10:45:00,29.21,29.27,29.19,29.24,14800.0,20.4709,20.513,20.4569,20.492,14800.0
2009-08-28 10:50:00,29.24,29.27,29.2,29.2,7400.0,20.492,20.513,20.4639,20.4639,7400.0
2009-08-28 10:55:00,29.21,29.24,29.16,29.21,24500.0,20.4709,20.492,20.4359,20.4709,24500.0
2009-08-28 11:00:00,29.2,29.22,29.16,29.18,17400.0,20.4639,20.478,20.4359,20.4499,17400.0
2009-08-28 11:05:00,29.19,29.2,29.16,29.18,16200.0,20.4569,20.4639,20.4359,20.4499,16200.0
2009-08-28 11:10:00,29.18,29.18,29.11,29.12,45400.0,20.4499,20.4499,20.4009,20.4079,45400.0
2009-08-28 11:15:00,29.12,29.14,29.09,29.1,46400.0,20.4079,20.4219,20.3868,20.3939,46400.0
2009-08-28 11:20:00,29.11,29.11,29.07,29.07,29600.0,20.4009,20.4009,20.3728,20.3728,29600.0
2009-08-28 11:25:00,29.08,29.08,29.04,29.06,48600.0,20.3798,20.3798,20.3518,20.3658,48600.0
2009-08-28 11:30:00,29.05,29.06,29.04,29.05,30700.0,20.3588,20.3658,20.3518,20.3588,30700.0
2009-08-28 11:35:00,29.06,29.13,29.06,29.11,47500.0,20.3658,20.4149,20.3658,20.4009,47500.0
2009-08-28 11:40:00,29.11,29.12,29.04,29.05,29900.0,20.4009,20.4079,20.3518,20.3588,29900.0
2009-08-28 11:45:00,29.04,29.08,29.04,29.06,61500.0,20.3518,20.3798,20.3518,20.3658,61500.0
2009-08-28 11:50:00,29.07,29.09,28.97,29.0,42900.0,20.3728,20.3868,20.3027,20.3238,42900.0
2009-08-28 11:55:00,28.97,29.0,28.95,28.96,27800.0,20.3027,20.3238,20.2887,20.2957,27800.0
2009-08-28 12:00:00,28.96,29.05,28.96,29.04,14600.0,20.2957,20.3588,20.2957,20.3518,14600.0
2009-08-28 12:05:00,29.03,29.04,29.02,29.02,10100.0,20.3448,20.3518,20.3378,20.3378,10100.0
2009-08-28 12:10:00,29.02,29.03,28.98,28.98,17500.0,20.3378,20.3448,20.3098,20.3098,17500.0
2009-08-28 12:15:00,28.98,28.99,28.9,28.92,94200.0,20.3098,20.3168,20.2537,20.2677,94200.0
2009-08-28 12:20:00,28.92,28.93,28.87,28.89,25900.0,20.2677,20.2747,20.2327,20.2467,25900.0
2009-08-28 12:25:00,28.89,28.94,28.84,28.87,107600.0,20.2467,20.2817,20.2116,20.2327,107600.0
2009-08-28 12:30:00,28.87,28.94,28.85,28.94,21400.0,20.2327,20.2817,20.2187,20.2817,21400.0
2009-08-28 12:35:00,28.93,29.01,28.93,29.01,14600.0,20.2747,20.3308,20.2747,20.3308,14600.0
2009-08-28 12:40:00,29.0,29.0,28.97,28.99,8300.0,20.3238,20.3238,20.3027,20.3168,8300.0
2009-08-28 12:45:00,29.0,29.0,28.97,28.99,13000.0,20.3238,20.3238,20.3027,20.3168,13000.0
2009-08-28 12:50:00,28.98,28.98,28.93,28.94,13100.0,20.3098,20.3098,20.2747,20.2817,13100.0
2009-08-28 12:55:00,28.95,28.97,28.94,28.97,8000.0,20.2887,20.3027,20.2817,20.3027,8000.0
2009-08-28 13:00:00,28.97,29.03,28.96,29.02,15600.0,20.3027,20.3448,20.2957,20.3378,15600.0
2009-08-28 13:05:00,29.03,29.1,29.01,29.09,26600.0,20.3448,20.3939,20.3308,20.3868,26600.0
2009-08-28 13:10:00,29.1,29.18,29.09,29.16,28100.0,20.3939,20.4499,20.3868,20.4359,28100.0
2009-08-28 13:15:00,29.16,29.19,29.07,29.08,17200.0,20.4359,20.4569,20.3728,20.3798,17200.0
2009-08-28 13:20:00,29.1,29.18,29.1,29.15,15900.0,20.3939,20.4499,20.3939,20.4289,15900.0
2009-08-28 13:25:00,29.15,29.17,29.11,29.11,9500.0,20.4289,20.4429,20.4009,20.4009,9500.0
2009-08-28 13:30:00,29.12,29.13,29.11,29.13,11600.0,20.4079,20.4149,20.4009,20.4149,11600.0
2009-08-28 13:35:00,29.13,29.17,29.09,29.14,33600.0,20.4149,20.4429,20.3868,20.4219,33600.0
2009-08-28 13:40:00,29.14,29.15,29.12,29.12,6500.0,20.4219,20.4289,20.4079,20.4079,6500.0
2009-08-28 13:45:00,29.11,29.11,29.04,29.11,9800.0,20.4009,20.4009,20.3518,20.4009,9800.0
2009-08-28 13:50:00,29.11,29.11,29.07,29.09,7200.0,20.4009,20.4009,20.3728,20.3868,7200.0
2009-08-28 13:55:00,29.09,29.09,29.02,29.03,12200.0,20.3868,20.3868,20.3378,20.3448,12200.0
2009-08-28 14:00:00,29.02,29.04,28.99,29.03,14400.0,20.3378,20.3518,20.3168,20.3448,14400.0
2009-08-28 14:05:00,29.04,29.09,29.03,29.06,15200.0,20.3518,20.3868,20.3448,20.3658,15200.0
2009-08-28 14:10:00,29.07,29.11,29.07,29.09,11900.0,20.3728,20.4009,20.3728,20.3868,11900.0
2009-08-28 14:15:00,29.09,29.19,29.09,29.16,18200.0,20.3868,20.4569,20.3868,20.4359,18200.0
2009-08-28 14:20:00,29.16,29.16,29.07,29.1,18100.0,20.4359,20.4359,20.3728,20.3939,18100.0
2009-08-28 14:25:00,29.09,29.1,29.07,29.1,8300.0,20.3868,20.3939,20.3728,20.3939,8300.0
2009-08-28 14:30:00,29.12,29.15,29.05,29.09,65200.0,20.4079,20.4289,20.3588,20.3868,65200.0
2009-08-28 14:35:00,29.08,29.11,29.06,29.07,32600.0,20.3798,20.4009,20.3658,20.3728,32600.0
2009-08-28 14:40:00,29.07,29.08,29.05,29.06,13900.0,20.3728,20.3798,20.3588,20.3658,13900.0
2009-08-28 14:45:00,29.06,29.1,29.05,29.09,13400.0,20.3658,20.3939,20.3588,20.3868,13400.0
2009-08-28 14:50:00,29.09,29.13,29.06,29.1,24000.0,20.3868,20.4149,20.3658,20.3939,24000.0
2009-08-28 14:55:00,29.11,29.13,29.1,29.12,10700.0,20.4009,20.4149,20.3939,20.4079,10700.0
2009-08-28 15:00:00,29.12,29.12,29.09,29.11,12800.0,20.4079,20.4079,20.3868,20.4009,12800.0
2009-08-28 15:05:00,29.11,29.11,29.04,29.08,37900.0,20.4009,20.4009,20.3518,20.3798,37900.0
2009-08-28 15:10:00,29.08,29.11,29.08,29.1,22900.0,20.3798,20.4009,20.3798,20.3939,22900.0
2009-08-28 15:15:00,29.11,29.13,29.1,29.13,27400.0,20.4009,20.4149,20.3939,20.4149,27400.0
2009-08-28 15:20:00,29.13,29.2,29.12,29.16,47000.0,20.4149,20.4639,20.4079,20.4359,47000.0
2009-08-28 15:25:00,29.16,29.22,29.16,29.19,39700.0,20.4359,20.478,20.4359,20.4569,39700.0
2009-08-28 15:30:00,29.19,29.23,29.14,29.16,68500.0,20.4569,20.485,20.4219,20.4359,68500.0
2009-08-28 15:35:00,29.16,29.23,29.16,29.22,87600.0,20.4359,20.485,20.4359,20.478,87600.0
2009-08-28 15:40:00,29.22,29.28,29.22,29.23,188300.0,20.478,20.52,20.478,20.485,188300.0
2009-08-28 15:45:00,29.23,29.29,29.21,29.26,62100.0,20.485,20.527,20.4709,20.506,62100.0
2009-08-28 15:50:00,29.26,29.26,29.22,29.25,155800.0,20.506,20.506,20.478,20.499,155800.0
2009-08-28 15:55:00,29.25,29.3,29.25,29.28,232500.0,20.499,20.534,20.499,20.52,232500.0
2009-08-31 09:30:00,28.89,29.17,28.8,28.97,85000.0,20.2467,20.4429,20.1836,20.3027,85000.0
2009-08-31 09:35:00,28.97,29.22,28.97,29.15,89100.0,20.3027,20.478,20.3027,20.4289,89100.0
2009-08-31 09:40:00,29.15,29.23,28.93,29.09,106100.0,20.4289,20.485,20.2747,20.3868,106100.0
2009-08-31 09:45:00,29.09,29.15,28.95,29.05,50600.0,20.3868,20.4289,20.2887,20.3588,50600.0
2009-08-31 09:50:00,29.05,29.2,29.03,29.18,50300.0,20.3588,20.4639,20.3448,20.4499,50300.0
2009-08-31 09:55:00,29.18,29.21,29.12,29.21,52500.0,20.4499,20.4709,20.4079,20.4709,52500.0
2009-08-31 10:00:00,29.21,29.22,29.09,29.15,37100.0,20.4709,20.478,20.3868,20.4289,37100.0
2009-08-31 10:05:00,29.14,29.19,29.11,29.18,34300.0,20.4219,20.4569,20.4009,20.4499,34300.0
2009-08-31 10:10:00,29.18,29.19,29.14,29.19,42600.0,20.4499,20.4569,20.4219,20.4569,42600.0
2009-08-31 10:15:00,29.19,29.29,29.18,29.29,52400.0,20.4569,20.527,20.4499,20.527,52400.0
2009-08-31 10:20:00,29.28,29.35,29.28,29.31,65700.0,20.52,20.5691,20.52,20.541,65700.0
2009-08-31 10:25:00,29.31,29.33,29.23,29.26,60700.0,20.541,20.555,20.485,20.506,60700.0
2009-08-31 10:30:00,29.26,29.27,29.18,29.24,52100.0,20.506,20.513,20.4499,20.492,52100.0
2009-08-31 10:35:00,29.25,29.34,29.24,29.33,56200.0,20.499,20.5621,20.492,20.555,56200.0
2009-08-31 10:40:00,29.33,29.34,29.27,29.27,30000.0,20.555,20.5621,20.513,20.513,30000.0
2009-08-31 10:45:00,29.26,29.28,29.23,29.25,20800.0,20.506,20.52,20.485,20.499,20800.0
2009-08-31 10:50:00,29.27,29.32,29.24,29.24,23700.0,20.513,20.548,20.492,20.492,23700.0
2009-08-31 10:55:00,29.24,29.28,29.23,29.28,21600.0,20.492,20.52,20.485,20.52,21600.0
2009-08-31 11:00:00,29.28,29.28,29.21,29.25,30600.0,20.52,20.52,20.4709,20.499,30600.0
2009-08-31 11:05:00,29.24,29.24,29.16,29.2,35000.0,20.492,20.492,20.4359,20.4639,35000.0
2009-08-31 11:10:00,29.21,29.21,29.18,29.19,24500.0,20.4709,20.4709,20.4499,20.4569,24500.0
2009-08-31 11:15:00,29.19,29.19,29.13,29.13,33800.0,20.4569,20.4569,20.4149,20.4149,33800.0
2009-08-31 11:20:00,29.13,29.2,29.13,29.16,61400.0,20.4149,20.4639,20.4149,20.4359,61400.0
2009-08-31 11:25:00,29.16,29.2,29.16,29.19,30800.0,20.4359,20.4639,20.4359,20.4569,30800.0
2009-08-31 11:30:00,29.17,29.22,29.14,29.15,28900.0,20.4429,20.478,20.4219,20.4289,28900.0
2009-08-31 11:35:00,29.16,29.21,29.11,29.21,25400.0,20.4359,20.4709,20.4009,20.4709,25400.0
2009-08-31 11:40:00,29.2,29.21,29.15,29.15,21900.0,20.4639,20.4709,20.4289,20.4289,21900.0
2009-08-31 11:45:00,29.15,29.16,29.09,29.09,25500.0,20.4289,20.4359,20.3868,20.3868,25500.0
2009-08-31 11:50:00,29.09,29.12,29.08,29.12,26100.0,20.3868,20.4079,20.3798,20.4079,26100.0
2009-08-31 11:55:00,29.13,29.13,29.09,29.11,11500.0,20.4149,20.4149,20.3868,20.4009,11500.0
2009-08-31 12:00:00,29.1,29.15,29.1,29.12,25700.0,20.3939,20.4289,20.3939,20.4079,25700.0
2009-08-31 12:05:00,29.13,29.14,29.11,29.13,12600.0,20.4149,20.4219,20.4009,20.4149,12600.0
2009-08-31 12:10:00,29.13,29.17,29.13,29.17,18600.0,20.4149,20.4429,20.4149,20.4429,18600.0
2009-08-31 12:15:00,29.17,29.18,29.13,29.17,21800.0,20.4429,20.4499,20.4149,20.4429,21800.0
2009-08-31 12:20:00,29.16,29.33,29.15,29.33,27600.0,20.4359,20.555,20.4289,20.555,27600.0
2009-08-31 12:25:00,29.17,29.18,29.15,29.16,9000.0,20.4429,20.4499,20.4289,20.4359,9000.0
2009-08-31 12:30:00,29.17,29.18,29.16,29.17,7200.0,20.4429,20.4499,20.4359,20.4429,7200.0
2009-08-31 12:35:00,29.17,29.2,29.13,29.2,53500.0,20.4429,20.4639,20.4149,20.4639,53500.0
2009-08-31 12:40:00,29.2,29.22,29.17,29.21,13000.0,20.4639,20.478,20.4429,20.4709,13000.0
2009-08-31 12:45:00,29.2,29.22,29.19,29.19,17600.0,20.4639,20.478,20.4569,20.4569,17600.0
2009-08-31 12:50:00,29.19,29.24,29.15,29.22,21900.0,20.4569,20.492,20.4289,20.478,21900.0
2009-08-31 12:55:00,29.22,29.23,29.19,29.22,13600.0,20.478,20.485,20.4569,20.478,13600.0
2009-08-31 13:00:00,29.22,29.23,29.18,29.2,14300.0,20.478,20.485,20.4499,20.4639,14300.0
2009-08-31 13:05:00,29.2,29.2,29.16,29.2,26600.0,20.4639,20.4639,20.4359,20.4639,26600.0
2009-08-31 13:10:00,29.2,29.2,29.18,29.19,15400.0,20.4639,20.4639,20.4499,20.4569,15400.0
2009-08-31 13:15:00,29.18,29.22,29.18,29.22,23200.0,20.4499,20.478,20.4499,20.478,23200.0
2009-08-31 13:20:00,29.22,29.23,29.19,29.2,8600.0,20.478,20.485,20.4569,20.4639,8600.0
2009-08-31 13:25:00,29.2,29.2,29.18,29.2,6600.0,20.4639,20.4639,20.4499,20.4639,6600.0
2009-08-31 13:30:00,29.2,29.21,29.18,29.21,9700.0,20.4639,20.4709,20.4499,20.4709,9700.0
2009-08-31 13:35:00,29.21,29.25,29.21,29.23,16900.0,20.4709,20.499,20.4709,20.485,16900.0
2009-08-31 13:40:00,29.24,29.24,29.18,29.21,20500.0,20.492,20.492,20.4499,20.4709,20500.0
2009-08-31 13:45:00,29.22,29.26,29.22,29.23,11000.0,20.478,20.506,20.478,20.485,11000.0
2009-08-31 13:50:00,29.24,29.25,29.18,29.21,30200.0,20.492,20.499,20.4499,20.4709,30200.0
2009-08-31 13:55:00,29.21,29.21,29.16,29.16,11300.0,20.4709,20.4709,20.4359,20.4359,11300.0
2009-08-31 14:00:00,29.16,29.16,29.08,29.12,85500.0,20.4359,20.4359,20.3798,20.4079,85500.0
2009-08-31 14:05:00,29.12,29.13,29.08,29.13,15400.0,20.4079,20.4149,20.3798,20.4149,15400.0
2009-08-31 14:10:00,29.13,29.16,29.04,29.06,31500.0,20.4149,20.4359,20.3518,20.3658,31500.0
2009-08-31 14:15:00,29.06,29.1,29.05,29.09,6500.0,20.3658,20.3939,20.3588,20.3868,6500.0
2009-08-31 14:20:00,29.09,29.15,29.08,29.11,13400.0,20.3868,20.4289,20.3798,20.4009,13400.0
2009-08-31 14:25:00,29.1,29.13,29.09,29.11,12800.0,20.3939,20.4149,20.3868,20.4009,12800.0
2009-08-31 14:30:00,29.13,29.19,29.13,29.19,11700.0,20.4149,20.4569,20.4149,20.4569,11700.0
2009-08-31 14:35:00,29.19,29.21,29.16,29.18,13400.0,20.4569,20.4709,20.4359,20.4499,13400.0
2009-08-31 14:40:00,29.19,29.27,29.19,29.25,40000.0,20.4569,20.513,20.4569,20.499,40000.0
2009-08-31 14:45:00,29.26,29.3,29.25,29.3,15500.0,20.506,20.534,20.499,20.534,15500.0
2009-08-31 14:50:00,29.3,29.32,29.28,29.31,18300.0,20.534,20.548,20.52,20.541,18300.0
2009-08-31 14:55:00,29.32,29.36,29.31,29.33,35700.0,20.548,20.5761,20.541,20.555,35700.0
2009-08-31 15:00:00,29.33,29.33,29.27,29.31,40900.0,20.555,20.555,20.513,20.541,40900.0
2009-08-31 15:05:00,29.31,29.32,29.26,29.27,34700.0,20.541,20.548,20.506,20.513,34700.0
2009-08-31 15:10:00,29.27,29.3,29.24,29.27,21100.0,20.513,20.534,20.492,20.513,21100.0
2009-08-31 15:15:00,29.27,29.31,29.27,29.29,20400.0,20.513,20.541,20.513,20.527,20400.0
2009-08-31 15:20:00,29.29,29.3,29.22,29.23,50700.0,20.527,20.534,20.478,20.485,50700.0
2009-08-31 15:25:00,29.24,29.31,29.15,29.3,90100.0,20.492,20.541,20.4289,20.534,90100.0
2009-08-31 15:30:00,29.31,29.33,29.28,29.3,25400.0,20.541,20.555,20.52,20.534,25400.0
2009-08-31 15:35:00,29.3,29.33,29.28,29.3,39000.0,20.534,20.555,20.52,20.534,39000.0
2009-08-31 15:40:00,29.3,29.33,29.3,29.32,63700.0,20.534,20.555,20.534,20.548,63700.0
2009-08-31 15:45:00,29.32,29.39,29.32,29.38,82500.0,20.548,20.5971,20.548,20.5901,82500.0
2009-08-31 15:50:00,29.38,29.4,29.36,29.4,94200.0,20.5901,20.6041,20.5761,20.6041,94200.0
2009-08-31 15:55:00,29.4,29.42,29.38,29.4,196000.0,20.6041,20.6181,20.5901,20.6041,196000.0
2009-09-01 09:30:00,29.22,29.38,29.07,29.34,83600.0,20.478,20.5901,20.3728,20.5621,83600.0
2009-09-01 09:35:00,29.36,29.39,29.21,29.25,93100.0,20.5761,20.5971,20.4709,20.499,93100.0
2009-09-01 09:40:00,29.25,29.27,29.19,29.27,73800.0,20.499,20.513,20.4569,20.513,73800.0
2009-09-01 09:45:00,29.27,29.45,29.25,29.41,134600.0,20.513,20.6391,20.499,20.6111,134600.0
2009-09-01 09:50:00,29.41,29.43,29.36,29.37,106200.0,20.6111,20.6251,20.5761,20.5831,106200.0
2009-09-01 09:55:00,29.37,29.48,29.37,29.47,53000.0,20.5831,20.6602,20.5831,20.6532,53000.0
2009-09-01 10:00:00,29.48,29.6,29.46,29.6,131900.0,20.6602,20.7443,20.6462,20.7443,131900.0
2009-09-01 10:05:00,29.6,29.71,29.59,29.61,84800.0,20.7443,20.8214,20.7373,20.7513,84800.0
2009-09-01 10:10:00,29.6,29.64,29.51,29.51,64600.0,20.7443,20.7723,20.6812,20.6812,64600.0
2009-09-01 10:15:00,29.52,29.52,29.43,29.46,131500.0,20.6882,20.6882,20.6251,20.6462,131500.0
2009-09-01 10:20:00,29.5,29.55,29.43,29.53,70500.0,20.6742,20.7092,20.6251,20.6952,70500.0
2009-09-01 10:25:00,29.52,29.54,29.42,29.47,56800.0,20.6882,20.7022,20.6181,20.6532,56800.0
2009-09-01 10:30:00,29.48,29.51,29.38,29.39,228700.0,20.6602,20.6812,20.5901,20.5971,228700.0
2009-09-01 10:35:00,29.39,29.45,29.31,29.33,102100.0,20.5971,20.6391,20.541,20.555,102100.0
2009-09-01 10:40:00,29.33,29.38,29.3,29.37,111900.0,20.555,20.5901,20.534,20.5831,111900.0
2009-09-01 10:45:00,29.38,29.41,29.24,29.27,88300.0,20.5901,20.6111,20.492,20.513,88300.0
2009-09-01 10:50:00,29.27,29.27,29.09,29.11,83600.0,20.513,20.513,20.3868,20.4009,83600.0
2009-09-01 10:55:00,29.1,29.2,29.04,29.05,147200.0,20.3939,20.4639,20.3518,20.3588,147200.0
2009-09-01 11:00:00,29.04,29.06,28.96,29.01,71300.0,20.3518,20.3658,20.2957,20.3308,71300.0
2009-09-01 11:05:00,29.01,29.03,28.94,29.0,97800.0,20.3308,20.3448,20.2817,20.3238,97800.0
2009-09-01 11:10:00,28.99,28.99,28.81,28.85,80800.0,20.3168,20.3168,20.1906,20.2187,80800.0
2009-09-01 11:15:00,28.85,28.9,28.8,28.88,88000.0,20.2187,20.2537,20.1836,20.2397,88000.0
2009-09-01 11:20:00,28.88,28.9,28.8,28.89,124100.0,20.2397,20.2537,20.1836,20.2467,124100.0
2009-09-01 11:25:00,28.89,28.91,28.75,28.79,41800.0,20.2467,20.2607,20.1486,20.1766,41800.0
2009-09-01 11:30:00,28.79,28.83,28.73,28.79,75900.0,20.1766,20.2046,20.1346,20.1766,75900.0
2009-09-01 11:35:00,28.78,28.8,28.63,28.7,92800.0,20.1696,20.1836,20.0645,20.1135,92800.0
2009-09-01 11:40:00,28.7,28.82,28.68,28.72,56100.0,20.1135,20.1976,20.0995,20.1275,56100.0
2009-09-01 11:45:00,28.73,28.74,28.66,28.68,36700.0,20.1346,20.1416,20.0855,20.0995,36700.0
2009-09-01 11:50:00,28.67,28.7,28.66,28.7,39800.0,20.0925,20.1135,20.0855,20.1135,39800.0
2009-09-01 11:55:00,28.7,28.7,28.61,28.68,36600.0,20.1135,20.1135,20.0505,20.0995,36600.0
2009-09-01 12:00:00,28.67,28.71,28.6,28.6,47100.0,20.0925,20.1205,20.0434,20.0434,47100.0
2009-09-01 12:05:00,28.6,28.69,28.6,28.69,65600.0,20.0434,20.1065,20.0434,20.1065,65600.0
2009-09-01 12:10:00,28.69,28.72,28.64,28.72,55800.0,20.1065,20.1275,20.0715,20.1275,55800.0
2009-09-01 12:15:00,28.72,28.75,28.69,28.7,38400.0,20.1275,20.1486,20.1065,20.1135,38400.0
2009-09-01 12:20:00,28.7,28.74,28.59,28.62,43100.0,20.1135,20.1416,20.0364,20.0575,43100.0
2009-09-01 12:25:00,28.62,28.65,28.54,28.55,39000.0,20.0575,20.0785,20.0014,20.0084,39000.0
2009-09-01 12:30:00,28.55,28.59,28.5,28.59,37800.0,20.0084,20.0364,19.9734,20.0364,37800.0
2009-09-01 12:35:00,28.59,28.62,28.56,28.57,27400.0,20.0364,20.0575,20.0154,20.0224,27400.0
2009-09-01 12:40:00,28.57,28.71,28.56,28.71,24600.0,20.0224,20.1205,20.0154,20.1205,24600.0
2009-09-01 12:45:00,28.7,28.7,28.63,28.67,31600.0,20.1135,20.1135,20.0645,20.0925,31600.0
2009-09-01 12:50:00,28.67,28.76,28.67,28.75,35800.0,20.0925,20.1556,20.0925,20.1486,35800.0
2009-09-01 12:55:00,28.75,28.77,28.74,28.75,35100.0,20.1486,20.1626,20.1416,20.1486,35100.0
2009-09-01 13:00:00,28.76,28.78,28.73,28.74,29700.0,20.1556,20.1696,20.1346,20.1416,29700.0
2009-09-01 13:05:00,28.75,28.77,28.65,28.72,72000.0,20.1486,20.1626,20.0785,20.1275,72000.0
2009-09-01 13:10:00,28.72,28.72,28.62,28.67,44700.0,20.1275,20.1275,20.0575,20.0925,44700.0
2009-09-01 13:15:00,28.68,28.68,28.59,28.59,27800.0,20.0995,20.0995,20.0364,20.0364,27800.0
2009-09-01 13:20:00,28.59,28.59,28.51,28.51,61900.0,20.0364,20.0364,19.9804,19.9804,61900.0
2009-09-01 13:25:00,28.51,28.51,28.49,28.51,73500.0,19.9804,19.9804,19.9664,19.9804,73500.0
2009-09-01 13:30:00,28.51,28.54,28.45,28.48,49500.0,19.9804,20.0014,19.9383,19.9593,49500.0
2009-09-01 13:35:00,28.48,28.51,28.39,28.4,50000.0,19.9593,19.9804,19.8963,19.9033,50000.0
2009-09-01 13:40:00,28.39,28.51,28.39,28.46,40900.0,19.8963,19.9804,19.8963,19.9453,40900.0
2009-09-01 13:45:00,28.45,28.5,28.44,28.48,46500.0,19.9383,19.9734,19.9313,19.9593,46500.0
2009-09-01 13:50:00,28.48,28.58,28.48,28.58,46400.0,19.9593,20.0294,19.9593,20.0294,46400.0
2009-09-01 13:55:00,28.59,28.67,28.58,28.64,32500.0,20.0364,20.0925,20.0294,20.0715,32500.0
2009-09-01 14:00:00,28.63,28.64,28.54,28.54,33700.0,20.0645,20.0715,20.0014,20.0014,33700.0
2009-09-01 14:05:00,28.54,28.54,28.46,28.48,32500.0,20.0014,20.0014,19.9453,19.9593,32500.0
2009-09-01 14:10:00,28.48,28.52,28.46,28.5,22100.0,19.9593,19.9874,19.9453,19.9734,22100.0
2009-09-01 14:15:00,28.51,28.51,28.45,28.49,35400.0,19.9804,19.9804,19.9383,19.9664,35400.0
2009-09-01 14:20:00,28.49,28.49,28.4,28.41,31000.0,19.9664,19.9664,19.9033,19.9103,31000.0
2009-09-01 14:25:00,28.42,28.43,28.36,28.42,27200.0,19.9173,19.9243,19.8752,19.9173,27200.0
2009-09-01 14:30:00,28.42,28.47,28.39,28.42,29700.0,19.9173,19.9523,19.8963,19.9173,29700.0
2009-09-01 14:35:00,28.42,28.51,28.42,28.5,30800.0,19.9173,19.9804,19.9173,19.9734,30800.0
2009-09-01 14:40:00,28.5,28.51,28.39,28.39,59800.0,19.9734,19.9804,19.8963,19.8963,59800.0
2009-09-01 14:45:00,28.39,28.42,28.34,28.34,32500.0,19.8963,19.9173,19.8612,19.8612,32500.0
2009-09-01 14:50:00,28.34,28.41,28.32,28.38,67200.0,19.8612,19.9103,19.8472,19.8893,67200.0
2009-09-01 14:55:00,28.37,28.48,28.37,28.45,39000.0,19.8823,19.9593,19.8823,19.9383,39000.0
2009-09-01 15:00:00,28.46,28.48,28.44,28.45,22200.0,19.9453,19.9593,19.9313,19.9383,22200.0
2009-09-01 15:05:00,28.46,28.48,28.42,28.45,52600.0,19.9453,19.9593,19.9173,19.9383,52600.0
2009-09-01 15:10:00,28.46,28.51,28.45,28.49,83600.0,19.9453,19.9804,19.9383,19.9664,83600.0
2009-09-01 15:15:00,28.48,28.49,28.42,28.45,35700.0,19.9593,19.9664,19.9173,19.9383,35700.0
2009-09-01 15:20:00,28.45,28.46,28.33,28.34,71000.0,19.9383,19.9453,19.8542,19.8612,71000.0
2009-09-01 15:25:00,28.34,28.35,28.22,28.24,86800.0,19.8612,19.8682,19.7771,19.7912,86800.0
2009-09-01 15:30:00,28.24,28.33,28.23,28.28,133100.0,19.7912,19.8542,19.7841,19.8192,133100.0
2009-09-01 15:35:00,28.28,28.31,28.23,28.31,79200.0,19.8192,19.8402,19.7841,19.8402,79200.0
2009-09-01 15:40:00,28.32,28.32,28.19,28.2,156900.0,19.8472,19.8472,19.7561,19.7631,156900.0
2009-09-01 15:45:00,28.2,28.23,28.12,28.15,208000.0,19.7631,19.7841,19.7071,19.7281,208000.0
2009-09-01 15:50:00,28.15,28.28,28.13,28.28,336500.0,19.7281,19.8192,19.7141,19.8192,336500.0
2009-09-01 15:55:00,28.27,28.34,28.19,28.2,492800.0,19.8122,19.8612,19.7561,19.7631,492800.0
2009-09-02 09:30:00,28.01,28.1,27.75,27.93,214300.0,19.63,19.693,19.4477,19.5739,214300.0
2009-09-02 09:35:00,27.94,28.09,27.83,27.84,65100.0,19.5809,19.686,19.5038,19.5108,65100.0
2009-09-02 09:40:00,27.84,27.94,27.76,27.92,65200.0,19.5108,19.5809,19.4548,19.5669,65200.0
2009-09-02 09:45:00,27.92,28.13,27.86,28.09,85600.0,19.5669,19.7141,19.5248,19.686,85600.0
2009-09-02 09:50:00,28.11,28.25,28.08,28.12,71500.0,19.7,19.7982,19.679,19.7071,71500.0
2009-09-02 09:55:00,28.12,28.2,28.11,28.14,61200.0,19.7071,19.7631,19.7,19.7211,61200.0
2009-09-02 10:00:00,28.13,28.15,28.02,28.04,51900.0,19.7141,19.7281,19.637,19.651,51900.0
2009-09-02 10:05:00,28.05,28.2,28.05,28.2,44600.0,19.658,19.7631,19.658,19.7631,44600.0
2009-09-02 10:10:00,28.19,28.31,28.19,28.23,31400.0,19.7561,19.8402,19.7561,19.7841,31400.0
2009-09-02 10:15:00,28.22,28.22,28.13,28.2,38300.0,19.7771,19.7771,19.7141,19.7631,38300.0
2009-09-02 10:20:00,28.2,28.26,28.18,28.21,28600.0,19.7631,19.8052,19.7491,19.7701,28600.0
2009-09-02 10:25:00,28.21,28.24,28.13,28.14,28000.0,19.7701,19.7912,19.7141,19.7211,28000.0
2009-09-02 10:30:00,28.13,28.15,27.98,28.04,48100.0,19.7141,19.7281,19.6089,19.651,48100.0
2009-09-02 10:35:00,28.04,28.15,28.03,28.1,36300.0,19.651,19.7281,19.644,19.693,36300.0
2009-09-02 10:40:00,28.12,28.22,28.1,28.16,30100.0,19.7071,19.7771,19.693,19.7351,30100.0
2009-09-02 10:45:00,28.16,28.2,28.15,28.17,24300.0,19.7351,19.7631,19.7281,19.7421,24300.0
2009-09-02 10:50:00,28.16,28.18,28.1,28.15,17700.0,19.7351,19.7491,19.693,19.7281,17700.0
2009-09-02 10:55:00,28.16,28.28,28.15,28.27,23300.0,19.7351,19.8192,19.7281,19.8122,23300.0
2009-09-02 11:00:00,28.26,28.26,28.15,28.16,13400.0,19.8052,19.8052,19.7281,19.7351,13400.0
2009-09-02 11:05:00,28.16,28.21,28.1,28.13,20200.0,19.7351,19.7701,19.693,19.7141,20200.0
2009-09-02 11:10:00,28.13,28.22,28.12,28.19,23500.0,19.7141,19.7771,19.7071,19.7561,23500.0
2009-09-02 11:15:00,28.2,28.22,28.15,28.19,15100.0,19.7631,19.7771,19.7281,19.7561,15100.0
2009-09-02 11:20:00,28.18,28.26,28.18,28.23,26500.0,19.7491,19.8052,19.7491,19.7841,26500.0
2009-09-02 11:25:00,28.24,28.31,28.21,28.3,22400.0,19.7912,19.8402,19.7701,19.8332,22400.0
2009-09-02 11:30:00,28.31,28.35,28.27,28.31,47500.0,19.8402,19.8682,19.8122,19.8402,47500.0
2009-09-02 11:35:00,28.32,28.34,28.26,28.27,37600.0,19.8472,19.8612,19.8052,19.8122,37600.0
2009-09-02 11:40:00,28.28,28.28,28.18,28.18,29300.0,19.8192,19.8192,19.7491,19.7491,29300.0
2009-09-02 11:45:00,28.18,28.25,28.18,28.24,11500.0,19.7491,19.7982,19.7491,19.7912,11500.0
2009-09-02 11:50:00,28.25,28.26,28.2,28.21,23000.0,19.7982,19.8052,19.7631,19.7701,23000.0
2009-09-02 11:55:00,28.2,28.2,28.14,28.15,11000.0,19.7631,19.7631,19.7211,19.7281,11000.0
2009-09-02 12:00:00,28.16,28.21,28.08,28.1,21000.0,19.7351,19.7701,19.679,19.693,21000.0
2009-09-02 12:05:00,28.09,28.14,28.07,28.14,17000.0,19.686,19.7211,19.672,19.7211,17000.0
2009-09-02 12:10:00,28.14,28.17,28.11,28.11,19900.0,19.7211,19.7421,19.7,19.7,19900.0
2009-09-02 12:15:00,28.11,28.14,28.1,28.11,36100.0,19.7,19.7211,19.693,19.7,36100.0
2009-09-02 12:20:00,28.11,28.2,28.11,28.17,27000.0,19.7,19.7631,19.7,19.7421,27000.0
2009-09-02 12:25:00,28.16,28.2,28.16,28.17,5900.0,19.7351,19.7631,19.7351,19.7421,5900.0
2009-09-02 12:30:00,28.18,28.18,28.15,28.16,4400.0,19.7491,19.7491,19.7281,19.7351,4400.0
2009-09-02 12:35:00,28.16,28.24,28.15,28.22,28600.0,19.7351,19.7912,19.7281,19.7771,28600.0
2009-09-02 12:40:00,28.22,28.25,28.22,28.25,22300.0,19.7771,19.7982,19.7771,19.7982,22300.0
2009-09-02 12:45:00,28.25,28.32,28.25,28.3,19100.0,19.7982,19.8472,19.7982,19.8332,19100.0
2009-09-02 12:50:00,28.3,28.3,28.23,28.23,15900.0,19.8332,19.8332,19.7841,19.7841,15900.0
2009-09-02 12:55:00,28.23,28.28,28.23,28.26,17500.0,19.7841,19.8192,19.7841,19.8052,17500.0
2009-09-02 13:00:00,28.25,28.26,28.18,28.18,21200.0,19.7982,19.8052,19.7491,19.7491,21200.0
2009-09-02 13:05:00,28.17,28.18,28.15,28.18,6400.0,19.7421,19.7491,19.7281,19.7491,6400.0
2009-09-02 13:10:00,28.18,28.19,28.17,28.17,5700.0,19.7491,19.7561,19.7421,19.7421,5700.0
2009-09-02 13:15:00,28.18,28.23,28.18,28.2,11500.0,19.7491,19.7841,19.7491,19.7631,11500.0
2009-09-02 13:20:00,28.2,28.26,28.18,28.26,15100.0,19.7631,19.8052,19.7491,19.8052,15100.0
2009-09-02 13:25:00,28.27,28.28,28.21,28.21,12800.0,19.8122,19.8192,19.7701,19.7701,12800.0
2009-09-02 13:30:00,28.22,28.25,28.22,28.25,6200.0,19.7771,19.7982,19.7771,19.7982,6200.0
2009-09-02 13:35:00,28.25,28.27,28.24,28.26,14500.0,19.7982,19.8122,19.7912,19.8052,14500.0
2009-09-02 13:40:00,28.27,28.27,28.25,28.27,20400.0,19.8122,19.8122,19.7982,19.8122,20400.0
2009-09-02 13:45:00,28.26,28.27,28.25,28.26,7100.0,19.8052,19.8122,19.7982,19.8052,7100.0
2009-09-02 13:50:00,28.27,28.27,28.22,28.22,15600.0,19.8122,19.8122,19.7771,19.7771,15600.0
2009-09-02 13:55:00,28.23,28.23,28.17,28.18,9800.0,19.7841,19.7841,19.7421,19.7491,9800.0
2009-09-02 14:00:00,28.17,28.24,28.17,28.22,22200.0,19.7421,19.7912,19.7421,19.7771,22200.0
2009-09-02 14:05:00,28.23,28.27,28.22,28.24,23400.0,19.7841,19.8122,19.7771,19.7912,23400.0
2009-09-02 14:10:00,28.24,28.27,28.24,28.27,10900.0,19.7912,19.8122,19.7912,19.8122,10900.0
2009-09-02 14:15:00,28.27,28.28,28.2,28.21,30000.0,19.8122,19.8192,19.7631,19.7701,30000.0
2009-09-02 14:20:00,28.21,28.23,28.19,28.22,30700.0,19.7701,19.7841,19.7561,19.7771,30700.0
2009-09-02 14:25:00,28.22,28.25,28.21,28.25,11300.0,19.7771,19.7982,19.7701,19.7982,11300.0
2009-09-02 14:30:00,28.25,28.32,28.24,28.32,25100.0,19.7982,19.8472,19.7912,19.8472,25100.0
2009-09-02 14:35:00,28.32,28.33,28.28,28.29,23000.0,19.8472,19.8542,19.8192,19.8262,23000.0
2009-09-02 14:40:00,28.3,28.32,28.25,28.27,25600.0,19.8332,19.8472,19.7982,19.8122,25600.0
2009-09-02 14:45:00,28.27,28.28,28.25,28.26,20100.0,19.8122,19.8192,19.7982,19.8052,20100.0
2009-09-02 14:50:00,28.27,28.29,28.26,28.27,15600.0,19.8122,19.8262,19.8052,19.8122,15600.0
2009-09-02 14:55:00,28.27,28.29,28.18,28.22,40700.0,19.8122,19.8262,19.7491,19.7771,40700.0
2009-09-02 15:00:00,28.17,28.2,28.11,28.13,48100.0,19.7421,19.7631,19.7,19.7141,48100.0
2009-09-02 15:05:00,28.11,28.17,28.11,28.15,28700.0,19.7,19.7421,19.7,19.7281,28700.0
2009-09-02 15:10:00,28.14,28.19,28.11,28.17,45300.0,19.7211,19.7561,19.7,19.7421,45300.0
2009-09-02 15:15:00,28.17,28.25,28.16,28.25,53100.0,19.7421,19.7982,19.7351,19.7982,53100.0
2009-09-02 15:20:00,28.25,28.27,28.23,28.24,32800.0,19.7982,19.8122,19.7841,19.7912,32800.0
2009-09-02 15:25:00,28.23,28.24,28.19,28.22,24800.0,19.7841,19.7912,19.7561,19.7771,24800.0
2009-09-02 15:30:00,28.23,28.26,28.23,28.23,52400.0,19.7841,19.8052,19.7841,19.7841,52400.0
2009-09-02 15:35:00,28.24,28.27,28.21,28.26,53900.0,19.7912,19.8122,19.7701,19.8052,53900.0
2009-09-02 15:40:00,28.25,28.25,28.17,28.22,57600.0,19.7982,19.7982,19.7421,19.7771,57600.0
2009-09-02 15:45:00,28.23,28.24,28.14,28.17,99800.0,19.7841,19.7912,19.7211,19.7421,99800.0
2009-09-02 15:50:00,28.17,28.23,28.12,28.14,135800.0,19.7421,19.7841,19.7071,19.7211,135800.0
2009-09-02 15:55:00,28.13,28.15,28.04,28.08,200600.0,19.7141,19.7281,19.651,19.679,200600.0
2009-09-03 09:30:00,28.23,28.25,27.96,28.12,100800.0,19.7841,19.7982,19.5949,19.7071,100800.0
2009-09-03 09:35:00,28.13,28.27,28.11,28.2,50500.0,19.7141,19.8122,19.7,19.7631,50500.0
2009-09-03 09:40:00,28.23,28.28,28.12,28.2,31300.0,19.7841,19.8192,19.7071,19.7631,31300.0
2009-09-03 09:45:00,28.18,28.26,28.15,28.2,37200.0,19.7491,19.8052,19.7281,19.7631,37200.0
2009-09-03 09:50:00,28.21,28.25,28.18,28.23,29300.0,19.7701,19.7982,19.7491,19.7841,29300.0
2009-09-03 09:55:00,28.23,28.29,28.19,28.27,49100.0,19.7841,19.8262,19.7561,19.8122,49100.0
2009-09-03 10:00:00,28.27,28.34,28.15,28.16,45700.0,19.8122,19.8612,19.7281,19.7351,45700.0
2009-09-03 10:05:00,28.15,28.15,28.03,28.1,30000.0,19.7281,19.7281,19.644,19.693,30000.0
2009-09-03 10:10:00,28.08,28.1,27.99,28.06,37500.0,19.679,19.693,19.6159,19.665,37500.0
2009-09-03 10:15:00,28.04,28.04,27.95,28.02,39600.0,19.651,19.651,19.5879,19.637,39600.0
2009-09-03 10:20:00,28.0,28.04,27.84,27.91,47400.0,19.623,19.651,19.5108,19.5599,47400.0
2009-09-03 10:25:00,27.9,27.98,27.89,27.92,33800.0,19.5529,19.6089,19.5459,19.5669,33800.0
2009-09-03 10:30:00,27.91,28.0,27.9,28.0,20000.0,19.5599,19.623,19.5529,19.623,20000.0
2009-09-03 10:35:00,28.0,28.03,27.95,28.0,21500.0,19.623,19.644,19.5879,19.623,21500.0
2009-09-03 10:40:00,28.01,28.05,27.98,28.03,28200.0,19.63,19.658,19.6089,19.644,28200.0
2009-09-03 10:45:00,28.02,28.04,28.0,28.01,16100.0,19.637,19.651,19.623,19.63,16100.0
2009-09-03 10:50:00,28.01,28.08,28.01,28.07,16500.0,19.63,19.679,19.63,19.672,16500.0
2009-09-03 10:55:00,28.07,28.08,28.05,28.08,18200.0,19.672,19.679,19.658,19.679,18200.0
2009-09-03 11:00:00,28.08,28.21,28.08,28.2,38500.0,19.679,19.7701,19.679,19.7631,38500.0
2009-09-03 11:05:00,28.21,28.27,28.2,28.23,41200.0,19.7701,19.8122,19.7631,19.7841,41200.0
2009-09-03 11:10:00,28.24,28.31,28.22,28.23,36000.0,19.7912,19.8402,19.7771,19.7841,36000.0
2009-09-03 11:15:00,28.22,28.22,28.14,28.15,19600.0,19.7771,19.7771,19.7211,19.7281,19600.0
2009-09-03 11:20:00,28.14,28.14,28.12,28.12,15700.0,19.7211,19.7211,19.7071,19.7071,15700.0
2009-09-03 11:25:00,28.12,28.17,28.1,28.17,11500.0,19.7071,19.7421,19.693,19.7421,11500.0
2009-09-03 11:30:00,28.16,28.25,28.15,28.25,26400.0,19.7351,19.7982,19.7281,19.7982,26400.0
2009-09-03 11:35:00,28.24,28.29,28.23,28.26,30400.0,19.7912,19.8262,19.7841,19.8052,30400.0
2009-09-03 11:40:00,28.26,28.27,28.24,28.25,24200.0,19.8052,19.8122,19.7912,19.7982,24200.0
2009-09-03 11:45:00,28.25,28.3,28.25,28.28,18700.0,19.7982,19.8332,19.7982,19.8192,18700.0
2009-09-03 11:50:00,28.28,28.28,28.2,28.23,28800.0,19.8192,19.8192,19.7631,19.7841,28800.0
2009-09-03 11:55:00,28.23,28.23,28.18,28.21,25000.0,19.7841,19.7841,19.7491,19.7701,25000.0
2009-09-03 12:00:00,28.2,28.2,28.17,28.19,13300.0,19.7631,19.7631,19.7421,19.7561,13300.0
2009-09-03 12:05:00,28.19,28.2,28.16,28.16,16600.0,19.7561,19.7631,19.7351,19.7351,16600.0
2009-09-03 12:10:00,28.16,28.17,28.12,28.13,32100.0,19.7351,19.7421,19.7071,19.7141,32100.0
2009-09-03 12:15:00,28.12,28.15,28.11,28.14,20200.0,19.7071,19.7281,19.7,19.7211,20200.0
2009-09-03 12:20:00,28.15,28.15,28.1,28.13,22900.0,19.7281,19.7281,19.693,19.7141,22900.0
2009-09-03 12:25:00,28.12,28.13,28.08,28.08,11900.0,19.7071,19.7141,19.679,19.679,11900.0
2009-09-03 12:30:00,28.08,28.09,28.04,28.08,20000.0,19.679,19.686,19.651,19.679,20000.0
2009-09-03 12:35:00,28.09,28.09,28.06,28.07,15900.0,19.686,19.686,19.665,19.672,15900.0
2009-09-03 12:40:00,28.07,28.09,28.06,28.06,21000.0,19.672,19.686,19.665,19.665,21000.0
2009-09-03 12:45:00,28.06,28.09,28.06,28.09,10500.0,19.665,19.686,19.665,19.686,10500.0
2009-09-03 12:50:00,28.09,28.13,28.08,28.11,17600.0,19.686,19.7141,19.679,19.7,17600.0
2009-09-03 12:55:00,28.11,28.11,28.08,28.11,12200.0,19.7,19.7,19.679,19.7,12200.0
2009-09-03 13:00:00,28.11,28.17,28.1,28.17,14800.0,19.7,19.7421,19.693,19.7421,14800.0
2009-09-03 13:05:00,28.17,28.17,28.15,28.16,20500.0,19.7421,19.7421,19.7281,19.7351,20500.0
2009-09-03 13:10:00,28.15,28.18,28.15,28.17,14200.0,19.7281,19.7491,19.7281,19.7421,14200.0
2009-09-03 13:15:00,28.17,28.19,28.16,28.18,13000.0,19.7421,19.7561,19.7351,19.7491,13000.0
2009-09-03 13:20:00,28.19,28.23,28.17,28.23,23600.0,19.7561,19.7841,19.7421,19.7841,23600.0
2009-09-03 13:25:00,28.23,28.23,28.16,28.16,21400.0,19.7841,19.7841,19.7351,19.7351,21400.0
2009-09-03 13:30:00,28.16,28.2,28.13,28.13,32200.0,19.7351,19.7631,19.7141,19.7141,32200.0
2009-09-03 13:35:00,28.12,28.15,28.12,28.14,14700.0,19.7071,19.7281,19.7071,19.7211,14700.0
2009-09-03 13:40:00,28.15,28.15,28.12,28.13,26300.0,19.7281,19.7281,19.7071,19.7141,26300.0
2009-09-03 13:45:00,28.13,28.15,28.12,28.15,7300.0,19.7141,19.7281,19.7071,19.7281,7300.0
2009-09-03 13:50:00,28.15,28.16,28.14,28.15,18600.0,19.7281,19.7351,19.7211,19.7281,18600.0
2009-09-03 13:55:00,28.15,28.16,28.09,28.12,22500.0,19.7281,19.7351,19.686,19.7071,22500.0
2009-09-03 14:00:00,28.12,28.13,28.11,28.13,11300.0,19.7071,19.7141,19.7,19.7141,11300.0
2009-09-03 14:05:00,28.12,28.15,28.12,28.13,14100.0,19.7071,19.7281,19.7071,19.7141,14100.0
2009-09-03 14:10:00,28.13,28.14,28.11,28.12,14900.0,19.7141,19.7211,19.7,19.7071,14900.0
2009-09-03 14:15:00,28.13,28.15,28.12,28.14,11700.0,19.7141,19.7281,19.7071,19.7211,11700.0
2009-09-03 14:20:00,28.15,28.15,28.1,28.13,23200.0,19.7281,19.7281,19.693,19.7141,23200.0
2009-09-03 14:25:00,28.14,28.15,28.13,28.15,8600.0,19.7211,19.7281,19.7141,19.7281,8600.0
2009-09-03 14:30:00,28.15,28.16,28.1,28.12,13600.0,19.7281,19.7351,19.693,19.7071,13600.0
2009-09-03 14:35:00,28.13,28.13,28.07,28.08,14300.0,19.7141,19.7141,19.672,19.679,14300.0
2009-09-03 14:40:00,28.08,28.08,28.0,28.02,46400.0,19.679,19.679,19.623,19.637,46400.0
2009-09-03 14:45:00,28.02,28.06,28.01,28.02,18700.0,19.637,19.665,19.63,19.637,18700.0
2009-09-03 14:50:00,28.02,28.08,28.02,28.06,14400.0,19.637,19.679,19.637,19.665,14400.0
2009-09-03 14:55:00,28.06,28.08,28.04,28.06,23100.0,19.665,19.679,19.651,19.665,23100.0
2009-09-03 15:00:00,28.06,28.08,28.04,28.07,55400.0,19.665,19.679,19.651,19.672,55400.0
2009-09-03 15:05:00,28.06,28.14,28.06,28.12,46100.0,19.665,19.7211,19.665,19.7071,46100.0
2009-09-03 15:10:00,28.13,28.15,28.1,28.15,50800.0,19.7141,19.7281,19.693,19.7281,50800.0
2009-09-03 15:15:00,28.14,28.15,28.11,28.13,40700.0,19.7211,19.7281,19.7,19.7141,40700.0
2009-09-03 15:20:00,28.13,28.16,28.12,28.14,29500.0,19.7141,19.7351,19.7071,19.7211,29500.0
2009-09-03 15:25:00,28.15,28.15,28.12,28.12,24600.0,19.7281,19.7281,19.7071,19.7071,24600.0
2009-09-03 15:30:00,28.13,28.21,28.12,28.16,50500.0,19.7141,19.7701,19.7071,19.7351,50500.0
2009-09-03 15:35:00,28.16,28.21,28.16,28.21,43000.0,19.7351,19.7701,19.7351,19.7701,43000.0
2009-09-03 15:40:00,28.2,28.24,28.19,28.23,67600.0,19.7631,19.7912,19.7561,19.7841,67600.0
2009-09-03 15:45:00,28.22,28.32,28.22,28.32,67800.0,19.7771,19.8472,19.7771,19.8472,67800.0
2009-09-03 15:50:00,28.32,28.38,28.28,28.38,164700.0,19.8472,19.8893,19.8192,19.8893,164700.0
2009-09-03 15:55:00,28.38,28.48,28.37,28.45,321800.0,19.8893,19.9593,19.8823,19.9383,321800.0
2009-09-04 09:30:00,28.61,28.69,28.21,28.42,168200.0,20.0505,20.1065,19.7701,19.9173,168200.0
2009-09-04 09:35:00,28.41,28.56,28.4,28.51,83100.0,19.9103,20.0154,19.9033,19.9804,83100.0
2009-09-04 09:40:00,28.5,28.5,28.32,28.34,70500.0,19.9734,19.9734,19.8472,19.8612,70500.0
2009-09-04 09:45:00,28.32,28.33,28.18,28.2,56900.0,19.8472,19.8542,19.7491,19.7631,56900.0
2009-09-04 09:50:00,28.2,28.2,28.03,28.16,78400.0,19.7631,19.7631,19.644,19.7351,78400.0
2009-09-04 09:55:00,28.17,28.25,28.14,28.24,29500.0,19.7421,19.7982,19.7211,19.7912,29500.0
2009-09-04 10:00:00,28.25,28.42,28.24,28.39,32900.0,19.7982,19.9173,19.7912,19.8963,32900.0
2009-09-04 10:05:00,28.39,28.43,28.32,28.34,20000.0,19.8963,19.9243,19.8472,19.8612,20000.0
2009-09-04 10:10:00,28.33,28.38,28.3,28.36,17400.0,19.8542,19.8893,19.8332,19.8752,17400.0
2009-09-04 10:15:00,28.37,28.47,28.37,28.46,23100.0,19.8823,19.9523,19.8823,19.9453,23100.0
2009-09-04 10:20:00,28.46,28.47,28.39,28.43,20200.0,19.9453,19.9523,19.8963,19.9243,20200.0
2009-09-04 10:25:00,28.4,28.42,28.35,28.35,11300.0,19.9033,19.9173,19.8682,19.8682,11300.0
2009-09-04 10:30:00,28.35,28.45,28.35,28.42,26900.0,19.8682,19.9383,19.8682,19.9173,26900.0
2009-09-04 10:35:00,28.44,28.48,28.39,28.4,19800.0,19.9313,19.9593,19.8963,19.9033,19800.0
2009-09-04 10:40:00,28.41,28.45,28.41,28.43,25800.0,19.9103,19.9383,19.9103,19.9243,25800.0
2009-09-04 10:45:00,28.43,28.47,28.42,28.47,23700.0,19.9243,19.9523,19.9173,19.9523,23700.0
2009-09-04 10:50:00,28.47,28.49,28.45,28.47,36000.0,19.9523,19.9664,19.9383,19.9523,36000.0
2009-09-04 10:55:00,28.46,28.49,28.46,28.48,16300.0,19.9453,19.9664,19.9453,19.9593,16300.0
2009-09-04 11:00:00,28.49,28.49,28.45,28.46,17000.0,19.9664,19.9664,19.9383,19.9453,17000.0
2009-09-04 11:05:00,28.46,28.48,28.45,28.45,8500.0,19.9453,19.9593,19.9383,19.9383,8500.0
2009-09-04 11:10:00,28.46,28.49,28.45,28.48,8700.0,19.9453,19.9664,19.9383,19.9593,8700.0
2009-09-04 11:15:00,28.48,28.49,28.47,28.47,7100.0,19.9593,19.9664,19.9523,19.9523,7100.0
2009-09-04 11:20:00,28.47,28.5,28.45,28.5,12900.0,19.9523,19.9734,19.9383,19.9734,12900.0
2009-09-04 11:25:00,28.48,28.51,28.48,28.5,11500.0,19.9593,19.9804,19.9593,19.9734,11500.0
2009-09-04 11:30:00,28.49,28.51,28.47,28.5,17100.0,19.9664,19.9804,19.9523,19.9734,17100.0
2009-09-04 11:35:00,28.51,28.57,28.51,28.55,16000.0,19.9804,20.0224,19.9804,20.0084,16000.0
2009-09-04 11:40:00,28.55,28.56,28.54,28.56,11700.0,20.0084,20.0154,20.0014,20.0154,11700.0
2009-09-04 11:45:00,28.56,28.58,28.55,28.58,15700.0,20.0154,20.0294,20.0084,20.0294,15700.0
2009-09-04 11:50:00,28.58,28.58,28.57,28.57,17300.0,20.0294,20.0294,20.0224,20.0224,17300.0
2009-09-04 11:55:00,28.57,28.6,28.57,28.6,8900.0,20.0224,20.0434,20.0224,20.0434,8900.0
2009-09-04 12:00:00,28.59,28.61,28.59,28.6,11400.0,20.0364,20.0505,20.0364,20.0434,11400.0
2009-09-04 12:05:00,28.61,28.71,28.6,28.69,41700.0,20.0505,20.1205,20.0434,20.1065,41700.0
2009-09-04 12:10:00,28.69,28.7,28.62,28.67,21400.0,20.1065,20.1135,20.0575,20.0925,21400.0
2009-09-04 12:15:00,28.67,28.71,28.67,28.68,34300.0,20.0925,20.1205,20.0925,20.0995,34300.0
2009-09-04 12:20:00,28.68,28.75,28.68,28.75,17700.0,20.0995,20.1486,20.0995,20.1486,17700.0
2009-09-04 12:25:00,28.75,28.77,28.71,28.74,35900.0,20.1486,20.1626,20.1205,20.1416,35900.0
2009-09-04 12:30:00,28.75,28.75,28.7,28.72,44100.0,20.1486,20.1486,20.1135,20.1275,44100.0
2009-09-04 12:35:00,28.72,28.72,28.69,28.7,13700.0,20.1275,20.1275,20.1065,20.1135,13700.0
2009-09-04 12:40:00,28.69,28.71,28.67,28.7,25100.0,20.1065,20.1205,20.0925,20.1135,25100.0
2009-09-04 12:45:00,28.7,28.71,28.69,28.7,6800.0,20.1135,20.1205,20.1065,20.1135,6800.0
2009-09-04 12:50:00,28.7,28.76,28.7,28.74,27900.0,20.1135,20.1556,20.1135,20.1416,27900.0
2009-09-04 12:55:00,28.75,28.75,28.73,28.74,17200.0,20.1486,20.1486,20.1346,20.1416,17200.0
2009-09-04 13:00:00,28.74,28.74,28.72,28.72,5800.0,20.1416,20.1416,20.1275,20.1275,5800.0
2009-09-04 13:05:00,28.73,28.74,28.69,28.7,15400.0,20.1346,20.1416,20.1065,20.1135,15400.0
2009-09-04 13:10:00,28.71,28.72,28.69,28.7,12800.0,20.1205,20.1275,20.1065,20.1135,12800.0
2009-09-04 13:15:00,28.7,28.72,28.69,28.7,10700.0,20.1135,20.1275,20.1065,20.1135,10700.0
2009-09-04 13:20:00,28.71,28.78,28.7,28.78,35600.0,20.1205,20.1696,20.1135,20.1696,35600.0
2009-09-04 13:25:00,28.78,28.83,28.77,28.81,33600.0,20.1696,20.2046,20.1626,20.1906,33600.0
2009-09-04 13:30:00,28.81,28.82,28.78,28.79,16500.0,20.1906,20.1976,20.1696,20.1766,16500.0
2009-09-04 13:35:00,28.8,28.8,28.75,28.76,8300.0,20.1836,20.1836,20.1486,20.1556,8300.0
2009-09-04 13:40:00,28.76,28.77,28.72,28.74,9700.0,20.1556,20.1626,20.1275,20.1416,9700.0
2009-09-04 13:45:00,28.74,28.75,28.73,28.74,6000.0,20.1416,20.1486,20.1346,20.1416,6000.0
2009-09-04 13:50:00,28.74,28.74,28.67,28.69,11600.0,20.1416,20.1416,20.0925,20.1065,11600.0
2009-09-04 13:55:00,28.68,28.71,28.66,28.66,14200.0,20.0995,20.1205,20.0855,20.0855,14200.0
2009-09-04 14:00:00,28.66,28.71,28.66,28.71,6200.0,20.0855,20.1205,20.0855,20.1205,6200.0
2009-09-04 14:05:00,28.71,28.73,28.68,28.71,21600.0,20.1205,20.1346,20.0995,20.1205,21600.0
2009-09-04 14:10:00,28.72,28.77,28.71,28.77,10600.0,20.1275,20.1626,20.1205,20.1626,10600.0
2009-09-04 14:15:00,28.77,28.77,28.73,28.75,9600.0,20.1626,20.1626,20.1346,20.1486,9600.0
2009-09-04 14:20:00,28.75,28.76,28.74,28.75,9700.0,20.1486,20.1556,20.1416,20.1486,9700.0
2009-09-04 14:25:00,28.74,28.75,28.67,28.67,10800.0,20.1416,20.1486,20.0925,20.0925,10800.0
2009-09-04 14:30:00,28.66,28.69,28.66,28.68,19100.0,20.0855,20.1065,20.0855,20.0995,19100.0
2009-09-04 14:35:00,28.68,28.68,28.64,28.65,19000.0,20.0995,20.0995,20.0715,20.0785,19000.0
2009-09-04 14:40:00,28.65,28.69,28.65,28.69,23100.0,20.0785,20.1065,20.0785,20.1065,23100.0
2009-09-04 14:45:00,28.69,28.72,28.66,28.69,32500.0,20.1065,20.1275,20.0855,20.1065,32500.0
2009-09-04 14:50:00,28.69,28.7,28.67,28.68,44000.0,20.1065,20.1135,20.0925,20.0995,44000.0
2009-09-04 14:55:00,28.69,28.73,28.69,28.72,25200.0,20.1065,20.1346,20.1065,20.1275,25200.0
2009-09-04 15:00:00,28.71,28.73,28.68,28.7,40300.0,20.1205,20.1346,20.0995,20.1135,40300.0
2009-09-04 15:05:00,28.71,28.72,28.66,28.66,35100.0,20.1205,20.1275,20.0855,20.0855,35100.0
2009-09-04 15:10:00,28.66,28.69,28.64,28.64,20400.0,20.0855,20.1065,20.0715,20.0715,20400.0
2009-09-04 15:15:00,28.64,28.71,28.64,28.68,23800.0,20.0715,20.1205,20.0715,20.0995,23800.0
2009-09-04 15:20:00,28.69,28.74,28.68,28.71,25200.0,20.1065,20.1416,20.0995,20.1205,25200.0
2009-09-04 15:25:00,28.71,28.73,28.7,28.73,21800.0,20.1205,20.1346,20.1135,20.1346,21800.0
2009-09-04 15:30:00,28.74,28.74,28.68,28.7,27700.0,20.1416,20.1416,20.0995,20.1135,27700.0
2009-09-04 15:35:00,28.7,28.75,28.69,28.73,44300.0,20.1135,20.1486,20.1065,20.1346,44300.0
2009-09-04 15:40:00,28.74,28.76,28.7,28.72,43400.0,20.1416,20.1556,20.1135,20.1275,43400.0
2009-09-04 15:45:00,28.71,28.8,28.71,28.77,54600.0,20.1205,20.1836,20.1205,20.1626,54600.0
2009-09-04 15:50:00,28.77,28.81,28.75,28.79,94100.0,20.1626,20.1906,20.1486,20.1766,94100.0
2009-09-04 15:55:00,28.79,28.84,28.78,28.82,154000.0,20.1766,20.2116,20.1696,20.1976,154000.0
2009-09-08 09:30:00,29.15,29.15,28.32,28.5,254100.0,20.4289,20.4289,19.8472,19.9734,254100.0
2009-09-08 09:35:00,28.52,28.58,28.38,28.56,192700.0,19.9874,20.0294,19.8893,20.0154,192700.0
2009-09-08 09:40:00,28.54,28.69,28.37,28.64,109500.0,20.0014,20.1065,19.8823,20.0715,109500.0
2009-09-08 09:45:00,28.64,28.77,28.62,28.66,92500.0,20.0715,20.1626,20.0575,20.0855,92500.0
2009-09-08 09:50:00,28.67,28.79,28.64,28.77,175400.0,20.0925,20.1766,20.0715,20.1626,175400.0
2009-09-08 09:55:00,28.79,28.79,28.65,28.66,55000.0,20.1766,20.1766,20.0785,20.0855,55000.0
2009-09-08 10:00:00,28.66,28.74,28.62,28.65,68900.0,20.0855,20.1416,20.0575,20.0785,68900.0
2009-09-08 10:05:00,28.65,28.73,28.62,28.69,67800.0,20.0785,20.1346,20.0575,20.1065,67800.0
2009-09-08 10:10:00,28.69,28.77,28.68,28.72,37300.0,20.1065,20.1626,20.0995,20.1275,37300.0
2009-09-08 10:15:00,28.72,28.79,28.71,28.76,56700.0,20.1275,20.1766,20.1205,20.1556,56700.0
2009-09-08 10:20:00,28.75,28.82,28.72,28.8,58800.0,20.1486,20.1976,20.1275,20.1836,58800.0
2009-09-08 10:25:00,28.8,28.81,28.71,28.76,52700.0,20.1836,20.1906,20.1205,20.1556,52700.0
2009-09-08 10:30:00,28.76,28.86,28.74,28.83,63700.0,20.1556,20.2257,20.1416,20.2046,63700.0
2009-09-08 10:35:00,28.83,28.9,28.8,28.81,88400.0,20.2046,20.2537,20.1836,20.1906,88400.0
2009-09-08 10:40:00,28.8,28.81,28.7,28.73,48300.0,20.1836,20.1906,20.1135,20.1346,48300.0
2009-09-08 10:45:00,28.73,28.73,28.66,28.66,27600.0,20.1346,20.1346,20.0855,20.0855,27600.0
2009-09-08 10:50:00,28.67,28.68,28.65,28.66,42200.0,20.0925,20.0995,20.0785,20.0855,42200.0
2009-09-08 10:55:00,28.65,28.69,28.65,28.66,26900.0,20.0785,20.1065,20.0785,20.0855,26900.0
2009-09-08 11:00:00,28.66,28.69,28.65,28.65,21000.0,20.0855,20.1065,20.0785,20.0785,21000.0
2009-09-08 11:05:00,28.66,28.73,28.66,28.71,23300.0,20.0855,20.1346,20.0855,20.1205,23300.0
2009-09-08 11:10:00,28.7,28.72,28.68,28.72,30800.0,20.1135,20.1275,20.0995,20.1275,30800.0
2009-09-08 11:15:00,28.71,28.72,28.7,28.72,12000.0,20.1205,20.1275,20.1135,20.1275,12000.0
2009-09-08 11:20:00,28.71,28.74,28.68,28.7,31600.0,20.1205,20.1416,20.0995,20.1135,31600.0
2009-09-08 11:25:00,28.7,28.74,28.67,28.7,40700.0,20.1135,20.1416,20.0925,20.1135,40700.0
2009-09-08 11:30:00,28.7,28.72,28.69,28.71,24500.0,20.1135,20.1275,20.1065,20.1205,24500.0
2009-09-08 11:35:00,28.71,28.72,28.61,28.63,21500.0,20.1205,20.1275,20.0505,20.0645,21500.0
2009-09-08 11:40:00,28.63,28.64,28.55,28.58,16600.0,20.0645,20.0715,20.0084,20.0294,16600.0
2009-09-08 11:45:00,28.57,28.59,28.53,28.58,47500.0,20.0224,20.0364,19.9944,20.0294,47500.0
2009-09-08 11:50:00,28.58,28.64,28.55,28.64,30200.0,20.0294,20.0715,20.0084,20.0715,30200.0
2009-09-08 11:55:00,28.64,28.66,28.58,28.64,34700.0,20.0715,20.0855,20.0294,20.0715,34700.0
2009-09-08 12:00:00,28.65,28.68,28.65,28.67,12400.0,20.0785,20.0995,20.0785,20.0925,12400.0
2009-09-08 12:05:00,28.66,28.71,28.65,28.7,24700.0,20.0855,20.1205,20.0785,20.1135,24700.0
2009-09-08 12:10:00,28.69,28.74,28.69,28.74,34800.0,20.1065,20.1416,20.1065,20.1416,34800.0
2009-09-08 12:15:00,28.74,28.78,28.73,28.75,37600.0,20.1416,20.1696,20.1346,20.1486,37600.0
2009-09-08 12:20:00,28.75,28.75,28.69,28.7,57300.0,20.1486,20.1486,20.1065,20.1135,57300.0
2009-09-08 12:25:00,28.7,28.72,28.68,28.69,28400.0,20.1135,20.1275,20.0995,20.1065,28400.0
2009-09-08 12:30:00,28.68,28.69,28.67,28.67,11700.0,20.0995,20.1065,20.0925,20.0925,11700.0
2009-09-08 12:35:00,28.68,28.72,28.67,28.71,17500.0,20.0995,20.1275,20.0925,20.1205,17500.0
2009-09-08 12:40:00,28.71,28.78,28.7,28.77,20700.0,20.1205,20.1696,20.1135,20.1626,20700.0
2009-09-08 12:45:00,28.77,28.78,28.73,28.75,59600.0,20.1626,20.1696,20.1346,20.1486,59600.0
2009-09-08 12:50:00,28.75,28.78,28.75,28.77,8000.0,20.1486,20.1696,20.1486,20.1626,8000.0
2009-09-08 12:55:00,28.77,28.78,28.73,28.75,17700.0,20.1626,20.1696,20.1346,20.1486,17700.0
2009-09-08 13:00:00,28.74,28.75,28.73,28.73,4200.0,20.1416,20.1486,20.1346,20.1346,4200.0
2009-09-08 13:05:00,28.74,28.75,28.71,28.71,22500.0,20.1416,20.1486,20.1205,20.1205,22500.0
2009-09-08 13:10:00,28.71,28.71,28.54,28.55,38900.0,20.1205,20.1205,20.0014,20.0084,38900.0
2009-09-08 13:15:00,28.54,28.58,28.52,28.57,12700.0,20.0014,20.0294,19.9874,20.0224,12700.0
2009-09-08 13:20:00,28.57,28.58,28.55,28.57,8200.0,20.0224,20.0294,20.0084,20.0224,8200.0
2009-09-08 13:25:00,28.58,28.61,28.56,28.6,19200.0,20.0294,20.0505,20.0154,20.0434,19200.0
2009-09-08 13:30:00,28.62,28.64,28.55,28.56,9800.0,20.0575,20.0715,20.0084,20.0154,9800.0
2009-09-08 13:35:00,28.57,28.6,28.55,28.6,9400.0,20.0224,20.0434,20.0084,20.0434,9400.0
2009-09-08 13:40:00,28.59,28.66,28.59,28.64,13000.0,20.0364,20.0855,20.0364,20.0715,13000.0
2009-09-08 13:45:00,28.64,28.65,28.6,28.62,15100.0,20.0715,20.0785,20.0434,20.0575,15100.0
2009-09-08 13:50:00,28.62,28.68,28.61,28.68,12200.0,20.0575,20.0995,20.0505,20.0995,12200.0
2009-09-08 13:55:00,28.67,28.69,28.65,28.68,23100.0,20.0925,20.1065,20.0785,20.0995,23100.0
2009-09-08 14:00:00,28.68,28.7,28.65,28.66,21100.0,20.0995,20.1135,20.0785,20.0855,21100.0
2009-09-08 14:05:00,28.66,28.68,28.65,28.67,19700.0,20.0855,20.0995,20.0785,20.0925,19700.0
2009-09-08 14:10:00,28.67,28.67,28.64,28.66,18200.0,20.0925,20.0925,20.0715,20.0855,18200.0
2009-09-08 14:15:00,28.65,28.68,28.63,28.64,16800.0,20.0785,20.0995,20.0645,20.0715,16800.0
2009-09-08 14:20:00,28.63,28.69,28.63,28.66,18200.0,20.0645,20.1065,20.0645,20.0855,18200.0
2009-09-08 14:25:00,28.65,28.68,28.64,28.67,29400.0,20.0785,20.0995,20.0715,20.0925,29400.0
2009-09-08 14:30:00,28.67,28.69,28.63,28.63,20900.0,20.0925,20.1065,20.0645,20.0645,20900.0
2009-09-08 14:35:00,28.63,28.66,28.62,28.66,30200.0,20.0645,20.0855,20.0575,20.0855,30200.0
2009-09-08 14:40:00,28.65,28.69,28.63,28.65,32000.0,20.0785,20.1065,20.0645,20.0785,32000.0
2009-09-08 14:45:00,28.64,28.67,28.63,28.66,37500.0,20.0715,20.0925,20.0645,20.0855,37500.0
2009-09-08 14:50:00,28.66,28.68,28.65,28.68,21400.0,20.0855,20.0995,20.0785,20.0995,21400.0
2009-09-08 14:55:00,28.68,28.72,28.68,28.72,61700.0,20.0995,20.1275,20.0995,20.1275,61700.0
2009-09-08 15:00:00,28.71,28.72,28.66,28.7,57900.0,20.1205,20.1275,20.0855,20.1135,57900.0
2009-09-08 15:05:00,28.71,28.71,28.67,28.69,38100.0,20.1205,20.1205,20.0925,20.1065,38100.0
2009-09-08 15:10:00,28.68,28.71,28.68,28.7,22600.0,20.0995,20.1205,20.0995,20.1135,22600.0
2009-09-08 15:15:00,28.7,28.75,28.7,28.73,20300.0,20.1135,20.1486,20.1135,20.1346,20300.0
2009-09-08 15:20:00,28.72,28.77,28.7,28.77,39600.0,20.1275,20.1626,20.1135,20.1626,39600.0
2009-09-08 15:25:00,28.77,28.77,28.74,28.75,30800.0,20.1626,20.1626,20.1416,20.1486,30800.0
2009-09-08 15:30:00,28.75,28.8,28.74,28.8,46900.0,20.1486,20.1836,20.1416,20.1836,46900.0
2009-09-08 15:35:00,28.8,28.81,28.76,28.78,65100.0,20.1836,20.1906,20.1556,20.1696,65100.0
2009-09-08 15:40:00,28.78,28.79,28.73,28.77,116300.0,20.1696,20.1766,20.1346,20.1626,116300.0
2009-09-08 15:45:00,28.76,28.8,28.74,28.74,147000.0,20.1556,20.1836,20.1416,20.1416,147000.0
2009-09-08 15:50:00,28.75,28.82,28.75,28.8,130600.0,20.1486,20.1976,20.1486,20.1836,130600.0
2009-09-08 15:55:00,28.8,28.84,28.79,28.8,236700.0,20.1836,20.2116,20.1766,20.1836,236700.0
2009-09-09 09:30:00,28.81,28.87,28.62,28.81,79300.0,20.1906,20.2327,20.0575,20.1906,79300.0
2009-09-09 09:35:00,28.82,28.86,28.7,28.78,77200.0,20.1976,20.2257,20.1135,20.1696,77200.0
2009-09-09 09:40:00,28.78,28.82,28.72,28.78,31300.0,20.1696,20.1976,20.1275,20.1696,31300.0
2009-09-09 09:45:00,28.79,28.88,28.78,28.81,52400.0,20.1766,20.2397,20.1696,20.1906,52400.0
2009-09-09 09:50:00,28.82,28.86,28.75,28.79,74500.0,20.1976,20.2257,20.1486,20.1766,74500.0
2009-09-09 09:55:00,28.79,28.79,28.67,28.69,44400.0,20.1766,20.1766,20.0925,20.1065,44400.0
2009-09-09 10:00:00,28.68,28.71,28.65,28.69,42000.0,20.0995,20.1205,20.0785,20.1065,42000.0
2009-09-09 10:05:00,28.69,28.75,28.68,28.7,37900.0,20.1065,20.1486,20.0995,20.1135,37900.0
2009-09-09 10:10:00,28.7,28.71,28.6,28.6,39700.0,20.1135,20.1205,20.0434,20.0434,39700.0
2009-09-09 10:15:00,28.61,28.65,28.59,28.63,72700.0,20.0505,20.0785,20.0364,20.0645,72700.0
2009-09-09 10:20:00,28.64,28.68,28.61,28.64,46200.0,20.0715,20.0995,20.0505,20.0715,46200.0
2009-09-09 10:25:00,28.64,28.64,28.55,28.64,39900.0,20.0715,20.0715,20.0084,20.0715,39900.0
2009-09-09 10:30:00,28.64,28.71,28.58,28.71,55100.0,20.0715,20.1205,20.0294,20.1205,55100.0
2009-09-09 10:35:00,28.7,28.77,28.69,28.77,28300.0,20.1135,20.1626,20.1065,20.1626,28300.0
2009-09-09 10:40:00,28.77,28.78,28.67,28.69,43800.0,20.1626,20.1696,20.0925,20.1065,43800.0
2009-09-09 10:45:00,28.7,28.7,28.66,28.67,29600.0,20.1135,20.1135,20.0855,20.0925,29600.0
2009-09-09 10:50:00,28.68,28.71,28.67,28.69,26500.0,20.0995,20.1205,20.0925,20.1065,26500.0
2009-09-09 10:55:00,28.7,28.72,28.67,28.67,18100.0,20.1135,20.1275,20.0925,20.0925,18100.0
2009-09-09 11:00:00,28.67,28.68,28.64,28.66,26400.0,20.0925,20.0995,20.0715,20.0855,26400.0
2009-09-09 11:05:00,28.67,28.67,28.6,28.61,26300.0,20.0925,20.0925,20.0434,20.0505,26300.0
2009-09-09 11:10:00,28.61,28.62,28.59,28.6,30100.0,20.0505,20.0575,20.0364,20.0434,30100.0
2009-09-09 11:15:00,28.6,28.61,28.56,28.57,64300.0,20.0434,20.0505,20.0154,20.0224,64300.0
2009-09-09 11:20:00,28.57,28.59,28.55,28.59,58900.0,20.0224,20.0364,20.0084,20.0364,58900.0
2009-09-09 11:25:00,28.58,28.63,28.58,28.63,65900.0,20.0294,20.0645,20.0294,20.0645,65900.0
2009-09-09 11:30:00,28.62,28.66,28.62,28.66,55300.0,20.0575,20.0855,20.0575,20.0855,55300.0
2009-09-09 11:35:00,28.65,28.71,28.62,28.69,64100.0,20.0785,20.1205,20.0575,20.1065,64100.0
2009-09-09 11:40:00,28.69,28.73,28.67,28.71,75100.0,20.1065,20.1346,20.0925,20.1205,75100.0
2009-09-09 11:45:00,28.71,28.75,28.63,28.63,126400.0,20.1205,20.1486,20.0645,20.0645,126400.0
2009-09-09 11:50:00,28.63,28.65,28.62,28.63,42300.0,20.0645,20.0785,20.0575,20.0645,42300.0
2009-09-09 11:55:00,28.63,28.64,28.59,28.61,48600.0,20.0645,20.0715,20.0364,20.0505,48600.0
2009-09-09 12:00:00,28.61,28.68,28.6,28.67,40400.0,20.0505,20.0995,20.0434,20.0925,40400.0
2009-09-09 12:05:00,28.66,28.72,28.66,28.72,61100.0,20.0855,20.1275,20.0855,20.1275,61100.0
2009-09-09 12:10:00,28.72,28.74,28.71,28.71,41500.0,20.1275,20.1416,20.1205,20.1205,41500.0
2009-09-09 12:15:00,28.71,28.71,28.69,28.7,24000.0,20.1205,20.1205,20.1065,20.1135,24000.0
2009-09-09 12:20:00,28.69,28.7,28.69,28.7,38200.0,20.1065,20.1135,20.1065,20.1135,38200.0
2009-09-09 12:25:00,28.7,28.72,28.69,28.72,38800.0,20.1135,20.1275,20.1065,20.1275,38800.0
2009-09-09 12:30:00,28.71,28.74,28.69,28.7,61900.0,20.1205,20.1416,20.1065,20.1135,61900.0
2009-09-09 12:35:00,28.69,28.71,28.69,28.7,42700.0,20.1065,20.1205,20.1065,20.1135,42700.0
2009-09-09 12:40:00,28.7,28.7,28.69,28.7,36100.0,20.1135,20.1135,20.1065,20.1135,36100.0
2009-09-09 12:45:00,28.7,28.73,28.69,28.72,63300.0,20.1135,20.1346,20.1065,20.1275,63300.0
2009-09-09 12:50:00,28.72,28.79,28.71,28.79,27900.0,20.1275,20.1766,20.1205,20.1766,27900.0
2009-09-09 12:55:00,28.79,28.84,28.78,28.82,45600.0,20.1766,20.2116,20.1696,20.1976,45600.0
2009-09-09 13:00:00,28.81,28.83,28.75,28.79,55100.0,20.1906,20.2046,20.1486,20.1766,55100.0
2009-09-09 13:05:00,28.78,28.82,28.78,28.81,34300.0,20.1696,20.1976,20.1696,20.1906,34300.0
2009-09-09 13:10:00,28.81,28.83,28.78,28.83,26800.0,20.1906,20.2046,20.1696,20.2046,26800.0
2009-09-09 13:15:00,28.83,28.86,28.81,28.83,57500.0,20.2046,20.2257,20.1906,20.2046,57500.0
2009-09-09 13:20:00,28.83,28.88,28.83,28.86,49200.0,20.2046,20.2397,20.2046,20.2257,49200.0
2009-09-09 13:25:00,28.86,28.87,28.79,28.82,26400.0,20.2257,20.2327,20.1766,20.1976,26400.0
2009-09-09 13:30:00,28.82,28.85,28.82,28.83,31600.0,20.1976,20.2187,20.1976,20.2046,31600.0
2009-09-09 13:35:00,28.83,28.89,28.82,28.89,25300.0,20.2046,20.2467,20.1976,20.2467,25300.0
2009-09-09 13:40:00,28.88,28.92,28.87,28.92,30600.0,20.2397,20.2677,20.2327,20.2677,30600.0
2009-09-09 13:45:00,28.92,28.92,28.87,28.88,73800.0,20.2677,20.2677,20.2327,20.2397,73800.0
2009-09-09 13:50:00,28.88,28.88,28.8,28.81,33600.0,20.2397,20.2397,20.1836,20.1906,33600.0
2009-09-09 13:55:00,28.82,28.83,28.81,28.82,21900.0,20.1976,20.2046,20.1906,20.1976,21900.0
2009-09-09 14:00:00,28.81,28.85,28.77,28.8,55100.0,20.1906,20.2187,20.1626,20.1836,55100.0
2009-09-09 14:05:00,28.79,28.79,28.71,28.72,38000.0,20.1766,20.1766,20.1205,20.1275,38000.0
2009-09-09 14:10:00,28.72,28.72,28.62,28.63,24800.0,20.1275,20.1275,20.0575,20.0645,24800.0
2009-09-09 14:15:00,28.63,28.68,28.62,28.67,33500.0,20.0645,20.0995,20.0575,20.0925,33500.0
2009-09-09 14:20:00,28.68,28.68,28.61,28.63,41300.0,20.0995,20.0995,20.0505,20.0645,41300.0
2009-09-09 14:25:00,28.63,28.65,28.59,28.63,56100.0,20.0645,20.0785,20.0364,20.0645,56100.0
2009-09-09 14:30:00,28.62,28.67,28.61,28.63,43400.0,20.0575,20.0925,20.0505,20.0645,43400.0
2009-09-09 14:35:00,28.63,28.63,28.61,28.62,32400.0,20.0645,20.0645,20.0505,20.0575,32400.0
2009-09-09 14:40:00,28.61,28.61,28.57,28.57,60100.0,20.0505,20.0505,20.0224,20.0224,60100.0
2009-09-09 14:45:00,28.58,28.58,28.52,28.54,63200.0,20.0294,20.0294,19.9874,20.0014,63200.0
2009-09-09 14:50:00,28.53,28.54,28.47,28.5,51700.0,19.9944,20.0014,19.9523,19.9734,51700.0
2009-09-09 14:55:00,28.5,28.55,28.47,28.54,67600.0,19.9734,20.0084,19.9523,20.0014,67600.0
2009-09-09 15:00:00,28.54,28.56,28.5,28.55,51700.0,20.0014,20.0154,19.9734,20.0084,51700.0
2009-09-09 15:05:00,28.55,28.59,28.53,28.57,43500.0,20.0084,20.0364,19.9944,20.0224,43500.0
2009-09-09 15:10:00,28.58,28.64,28.57,28.61,46800.0,20.0294,20.0715,20.0224,20.0505,46800.0
2009-09-09 15:15:00,28.62,28.65,28.61,28.62,24100.0,20.0575,20.0785,20.0505,20.0575,24100.0
2009-09-09 15:20:00,28.62,28.63,28.58,28.63,37200.0,20.0575,20.0645,20.0294,20.0645,37200.0
2009-09-09 15:25:00,28.63,28.65,28.62,28.64,30300.0,20.0645,20.0785,20.0575,20.0715,30300.0
2009-09-09 15:30:00,28.64,28.66,28.56,28.61,82200.0,20.0715,20.0855,20.0154,20.0505,82200.0
2009-09-09 15:35:00,28.6,28.61,28.59,28.6,40800.0,20.0434,20.0505,20.0364,20.0434,40800.0
2009-09-09 15:40:00,28.6,28.67,28.6,28.66,107900.0,20.0434,20.0925,20.0434,20.0855,107900.0
2009-09-09 15:45:00,28.66,28.77,28.65,28.77,98100.0,20.0855,20.1626,20.0785,20.1626,98100.0
2009-09-09 15:50:00,28.77,28.81,28.76,28.79,133900.0,20.1626,20.1906,20.1556,20.1766,133900.0
2009-09-09 15:55:00,28.78,28.8,28.75,28.77,280600.0,20.1696,20.1836,20.1486,20.1626,280600.0
2009-09-10 09:30:00,28.66,28.86,28.39,28.51,75600.0,20.0855,20.2257,19.8963,19.9804,75600.0
2009-09-10 09:35:00,28.5,28.59,28.47,28.55,44000.0,19.9734,20.0364,19.9523,20.0084,44000.0
2009-09-10 09:40:00,28.55,28.59,28.4,28.4,57200.0,20.0084,20.0364,19.9033,19.9033,57200.0
2009-09-10 09:45:00,28.42,28.45,28.32,28.38,36400.0,19.9173,19.9383,19.8472,19.8893,36400.0
2009-09-10 09:50:00,28.39,28.39,28.29,28.34,37700.0,19.8963,19.8963,19.8262,19.8612,37700.0
2009-09-10 09:55:00,28.35,28.46,28.35,28.46,23500.0,19.8682,19.9453,19.8682,19.9453,23500.0
2009-09-10 10:00:00,28.44,28.59,28.42,28.56,28700.0,19.9313,20.0364,19.9173,20.0154,28700.0
2009-09-10 10:05:00,28.57,28.6,28.51,28.56,25500.0,20.0224,20.0434,19.9804,20.0154,25500.0
2009-09-10 10:10:00,28.56,28.57,28.5,28.53,27900.0,20.0154,20.0224,19.9734,19.9944,27900.0
2009-09-10 10:15:00,28.52,28.54,28.46,28.53,27400.0,19.9874,20.0014,19.9453,19.9944,27400.0
2009-09-10 10:20:00,28.53,28.53,28.47,28.47,34200.0,19.9944,19.9944,19.9523,19.9523,34200.0
2009-09-10 10:25:00,28.46,28.5,28.46,28.5,26700.0,19.9453,19.9734,19.9453,19.9734,26700.0
2009-09-10 10:30:00,28.49,28.53,28.47,28.51,28400.0,19.9664,19.9944,19.9523,19.9804,28400.0
2009-09-10 10:35:00,28.49,28.65,28.49,28.65,22800.0,19.9664,20.0785,19.9664,20.0785,22800.0
2009-09-10 10:40:00,28.65,28.7,28.63,28.7,23400.0,20.0785,20.1135,20.0645,20.1135,23400.0
2009-09-10 10:45:00,28.69,28.69,28.66,28.69,18600.0,20.1065,20.1065,20.0855,20.1065,18600.0
2009-09-10 10:50:00,28.68,28.9,28.68,28.9,91900.0,20.0995,20.2537,20.0995,20.2537,91900.0
2009-09-10 10:55:00,28.9,28.96,28.88,28.89,41200.0,20.2537,20.2957,20.2397,20.2467,41200.0
2009-09-10 11:00:00,28.89,28.99,28.89,28.99,68400.0,20.2467,20.3168,20.2467,20.3168,68400.0
2009-09-10 11:05:00,28.99,29.08,28.98,29.01,38200.0,20.3168,20.3798,20.3098,20.3308,38200.0
2009-09-10 11:10:00,29.01,29.03,28.96,28.98,34400.0,20.3308,20.3448,20.2957,20.3098,34400.0
2009-09-10 11:15:00,28.97,28.98,28.81,28.81,25400.0,20.3027,20.3098,20.1906,20.1906,25400.0
2009-09-10 11:20:00,28.81,28.84,28.77,28.79,21500.0,20.1906,20.2116,20.1626,20.1766,21500.0
2009-09-10 11:25:00,28.79,28.83,28.78,28.8,17200.0,20.1766,20.2046,20.1696,20.1836,17200.0
2009-09-10 11:30:00,28.79,28.82,28.78,28.81,21700.0,20.1766,20.1976,20.1696,20.1906,21700.0
2009-09-10 11:35:00,28.8,28.9,28.78,28.89,34000.0,20.1836,20.2537,20.1696,20.2467,34000.0
2009-09-10 11:40:00,28.9,28.92,28.84,28.84,22000.0,20.2537,20.2677,20.2116,20.2116,22000.0
2009-09-10 11:45:00,28.85,28.88,28.83,28.87,15400.0,20.2187,20.2397,20.2046,20.2327,15400.0
2009-09-10 11:50:00,28.86,28.87,28.81,28.82,25200.0,20.2257,20.2327,20.1906,20.1976,25200.0
2009-09-10 11:55:00,28.81,28.82,28.74,28.76,22400.0,20.1906,20.1976,20.1416,20.1556,22400.0
2009-09-10 12:00:00,28.76,28.78,28.74,28.78,12600.0,20.1556,20.1696,20.1416,20.1696,12600.0
2009-09-10 12:05:00,28.78,28.84,28.78,28.83,24200.0,20.1696,20.2116,20.1696,20.2046,24200.0
2009-09-10 12:10:00,28.84,28.87,28.83,28.84,20100.0,20.2116,20.2327,20.2046,20.2116,20100.0
2009-09-10 12:15:00,28.84,28.84,28.78,28.78,20700.0,20.2116,20.2116,20.1696,20.1696,20700.0
2009-09-10 12:20:00,28.79,28.83,28.79,28.82,22700.0,20.1766,20.2046,20.1766,20.1976,22700.0
2009-09-10 12:25:00,28.82,28.92,28.82,28.9,47900.0,20.1976,20.2677,20.1976,20.2537,47900.0
2009-09-10 12:30:00,28.89,28.92,28.88,28.9,24100.0,20.2467,20.2677,20.2397,20.2537,24100.0
2009-09-10 12:35:00,28.91,28.91,28.86,28.91,20200.0,20.2607,20.2607,20.2257,20.2607,20200.0
2009-09-10 12:40:00,28.91,29.0,28.91,29.0,57200.0,20.2607,20.3238,20.2607,20.3238,57200.0
2009-09-10 12:45:00,28.99,29.03,28.99,29.0,38400.0,20.3168,20.3448,20.3168,20.3238,38400.0
2009-09-10 12:50:00,29.01,29.09,29.0,29.07,50100.0,20.3308,20.3868,20.3238,20.3728,50100.0
2009-09-10 12:55:00,29.07,29.09,29.02,29.03,24400.0,20.3728,20.3868,20.3378,20.3448,24400.0
2009-09-10 13:00:00,29.04,29.08,28.97,29.07,46900.0,20.3518,20.3798,20.3027,20.3728,46900.0
2009-09-10 13:05:00,29.07,29.16,29.07,29.12,104300.0,20.3728,20.4359,20.3728,20.4079,104300.0
2009-09-10 13:10:00,29.12,29.14,29.06,29.12,32100.0,20.4079,20.4219,20.3658,20.4079,32100.0
2009-09-10 13:15:00,29.12,29.17,29.1,29.1,53000.0,20.4079,20.4429,20.3939,20.3939,53000.0
2009-09-10 13:20:00,29.1,29.1,29.06,29.08,33900.0,20.3939,20.3939,20.3658,20.3798,33900.0
2009-09-10 13:25:00,29.07,29.11,29.02,29.11,52600.0,20.3728,20.4009,20.3378,20.4009,52600.0
2009-09-10 13:30:00,29.11,29.11,29.06,29.07,49900.0,20.4009,20.4009,20.3658,20.3728,49900.0
2009-09-10 13:35:00,29.08,29.12,29.07,29.09,15300.0,20.3798,20.4079,20.3728,20.3868,15300.0
2009-09-10 13:40:00,29.1,29.16,29.1,29.12,42600.0,20.3939,20.4359,20.3939,20.4079,42600.0
2009-09-10 13:45:00,29.11,29.22,29.09,29.22,33400.0,20.4009,20.478,20.3868,20.478,33400.0
2009-09-10 13:50:00,29.22,29.31,29.18,29.2,82700.0,20.478,20.541,20.4499,20.4639,82700.0
2009-09-10 13:55:00,29.19,29.27,29.18,29.25,35500.0,20.4569,20.513,20.4499,20.499,35500.0
2009-09-10 14:00:00,29.25,29.31,29.21,29.21,89200.0,20.499,20.541,20.4709,20.4709,89200.0
2009-09-10 14:05:00,29.22,29.25,29.2,29.2,21400.0,20.478,20.499,20.4639,20.4639,21400.0
2009-09-10 14:10:00,29.2,29.22,29.19,29.19,20500.0,20.4639,20.478,20.4569,20.4569,20500.0
2009-09-10 14:15:00,29.2,29.22,29.17,29.22,26200.0,20.4639,20.478,20.4429,20.478,26200.0
2009-09-10 14:20:00,29.22,29.3,29.22,29.3,20200.0,20.478,20.534,20.478,20.534,20200.0
2009-09-10 14:25:00,29.3,29.31,29.23,29.25,25400.0,20.534,20.541,20.485,20.499,25400.0
2009-09-10 14:30:00,29.25,29.29,29.24,29.26,29200.0,20.499,20.527,20.492,20.506,29200.0
2009-09-10 14:35:00,29.25,29.27,29.25,29.25,26100.0,20.499,20.513,20.499,20.499,26100.0
2009-09-10 14:40:00,29.25,29.33,29.25,29.3,49300.0,20.499,20.555,20.499,20.534,49300.0
2009-09-10 14:45:00,29.3,29.3,29.25,29.26,14900.0,20.534,20.534,20.499,20.506,14900.0
2009-09-10 14:50:00,29.25,29.27,29.25,29.27,31200.0,20.499,20.513,20.499,20.513,31200.0
2009-09-10 14:55:00,29.27,29.29,29.25,29.29,31100.0,20.513,20.527,20.499,20.527,31100.0
2009-09-10 15:00:00,29.28,29.29,29.22,29.22,71700.0,20.52,20.527,20.478,20.478,71700.0
2009-09-10 15:05:00,29.21,29.22,29.11,29.15,41700.0,20.4709,20.478,20.4009,20.4289,41700.0
2009-09-10 15:10:00,29.15,29.15,29.09,29.14,38200.0,20.4289,20.4289,20.3868,20.4219,38200.0
2009-09-10 15:15:00,29.13,29.2,29.13,29.15,42900.0,20.4149,20.4639,20.4149,20.4289,42900.0
2009-09-10 15:20:00,29.16,29.19,29.15,29.16,40800.0,20.4359,20.4569,20.4289,20.4359,40800.0
2009-09-10 15:25:00,29.17,29.19,29.13,29.19,37200.0,20.4429,20.4569,20.4149,20.4569,37200.0
2009-09-10 15:30:00,29.19,29.26,29.18,29.26,114900.0,20.4569,20.506,20.4499,20.506,114900.0
2009-09-10 15:35:00,29.25,29.25,29.2,29.24,24800.0,20.499,20.499,20.4639,20.492,24800.0
2009-09-10 15:40:00,29.24,29.28,29.22,29.23,69000.0,20.492,20.52,20.478,20.485,69000.0
2009-09-10 15:45:00,29.23,29.3,29.22,29.26,64600.0,20.485,20.534,20.478,20.506,64600.0
2009-09-10 15:50:00,29.25,29.26,29.2,29.23,128400.0,20.499,20.506,20.4639,20.485,128400.0
2009-09-10 15:55:00,29.23,29.24,29.19,29.24,258100.0,20.485,20.492,20.4569,20.492,258100.0
2009-09-11 09:30:00,28.55,28.75,28.29,28.75,371600.0,20.0084,20.1486,19.8262,20.1486,371600.0
2009-09-11 09:35:00,28.75,28.98,28.72,28.83,234000.0,20.1486,20.3098,20.1275,20.2046,234000.0
2009-09-11 09:40:00,28.83,28.84,28.62,28.64,107700.0,20.2046,20.2116,20.0575,20.0715,107700.0
2009-09-11 09:45:00,28.63,28.79,28.63,28.79,67000.0,20.0645,20.1766,20.0645,20.1766,67000.0
2009-09-11 09:50:00,28.78,28.81,28.71,28.79,77400.0,20.1696,20.1906,20.1205,20.1766,77400.0
2009-09-11 09:55:00,28.8,28.82,28.67,28.71,87700.0,20.1836,20.1976,20.0925,20.1205,87700.0
2009-09-11 10:00:00,28.71,28.78,28.62,28.63,140600.0,20.1205,20.1696,20.0575,20.0645,140600.0
2009-09-11 10:05:00,28.63,28.65,28.47,28.51,95800.0,20.0645,20.0785,19.9523,19.9804,95800.0
2009-09-11 10:10:00,28.51,28.59,28.48,28.57,48700.0,19.9804,20.0364,19.9593,20.0224,48700.0
2009-09-11 10:15:00,28.57,28.73,28.56,28.71,58600.0,20.0224,20.1346,20.0154,20.1205,58600.0
2009-09-11 10:20:00,28.72,28.81,28.7,28.8,57300.0,20.1275,20.1906,20.1135,20.1836,57300.0
2009-09-11 10:25:00,28.81,28.81,28.75,28.8,44900.0,20.1906,20.1906,20.1486,20.1836,44900.0
2009-09-11 10:30:00,28.8,28.87,28.79,28.82,80700.0,20.1836,20.2327,20.1766,20.1976,80700.0
2009-09-11 10:35:00,28.83,28.86,28.8,28.83,34100.0,20.2046,20.2257,20.1836,20.2046,34100.0
2009-09-11 10:40:00,28.82,28.85,28.8,28.8,88000.0,20.1976,20.2187,20.1836,20.1836,88000.0
2009-09-11 10:45:00,28.81,28.84,28.77,28.77,47500.0,20.1906,20.2116,20.1626,20.1626,47500.0
2009-09-11 10:50:00,28.78,28.78,28.7,28.72,38000.0,20.1696,20.1696,20.1135,20.1275,38000.0
2009-09-11 10:55:00,28.71,28.78,28.71,28.74,24100.0,20.1205,20.1696,20.1205,20.1416,24100.0
2009-09-11 11:00:00,28.74,28.74,28.7,28.71,26500.0,20.1416,20.1416,20.1135,20.1205,26500.0
2009-09-11 11:05:00,28.71,28.81,28.7,28.8,38400.0,20.1205,20.1906,20.1135,20.1836,38400.0
2009-09-11 11:10:00,28.79,28.84,28.79,28.8,53900.0,20.1766,20.2116,20.1766,20.1836,53900.0
2009-09-11 11:15:00,28.8,28.84,28.71,28.72,58600.0,20.1836,20.2116,20.1205,20.1275,58600.0
2009-09-11 11:20:00,28.72,28.74,28.7,28.73,36600.0,20.1275,20.1416,20.1135,20.1346,36600.0
2009-09-11 11:25:00,28.74,28.76,28.71,28.73,37500.0,20.1416,20.1556,20.1205,20.1346,37500.0
2009-09-11 11:30:00,28.71,28.76,28.71,28.75,29900.0,20.1205,20.1556,20.1205,20.1486,29900.0
2009-09-11 11:35:00,28.74,28.78,28.68,28.69,74600.0,20.1416,20.1696,20.0995,20.1065,74600.0
2009-09-11 11:40:00,28.69,28.71,28.63,28.67,61900.0,20.1065,20.1205,20.0645,20.0925,61900.0
2009-09-11 11:45:00,28.67,28.69,28.65,28.65,36500.0,20.0925,20.1065,20.0785,20.0785,36500.0
2009-09-11 11:50:00,28.66,28.69,28.65,28.69,29000.0,20.0855,20.1065,20.0785,20.1065,29000.0
2009-09-11 11:55:00,28.69,28.75,28.68,28.73,18900.0,20.1065,20.1486,20.0995,20.1346,18900.0
2009-09-11 12:00:00,28.73,28.74,28.7,28.72,30400.0,20.1346,20.1416,20.1135,20.1275,30400.0
2009-09-11 12:05:00,28.71,28.73,28.71,28.73,15000.0,20.1205,20.1346,20.1205,20.1346,15000.0
2009-09-11 12:10:00,28.73,28.81,28.73,28.81,28700.0,20.1346,20.1906,20.1346,20.1906,28700.0
2009-09-11 12:15:00,28.81,28.81,28.78,28.8,29500.0,20.1906,20.1906,20.1696,20.1836,29500.0
2009-09-11 12:20:00,28.8,28.8,28.75,28.76,36200.0,20.1836,20.1836,20.1486,20.1556,36200.0
2009-09-11 12:25:00,28.77,28.78,28.76,28.78,17700.0,20.1626,20.1696,20.1556,20.1696,17700.0
2009-09-11 12:30:00,28.77,28.79,28.76,28.77,15900.0,20.1626,20.1766,20.1556,20.1626,15900.0
2009-09-11 12:35:00,28.77,28.78,28.7,28.72,28200.0,20.1626,20.1696,20.1135,20.1275,28200.0
2009-09-11 12:40:00,28.73,28.74,28.68,28.72,19100.0,20.1346,20.1416,20.0995,20.1275,19100.0
2009-09-11 12:45:00,28.73,28.76,28.73,28.76,11900.0,20.1346,20.1556,20.1346,20.1556,11900.0
2009-09-11 12:50:00,28.76,28.8,28.76,28.8,21600.0,20.1556,20.1836,20.1556,20.1836,21600.0
2009-09-11 12:55:00,28.8,28.82,28.79,28.82,23500.0,20.1836,20.1976,20.1766,20.1976,23500.0
2009-09-11 13:00:00,28.81,28.82,28.79,28.81,13000.0,20.1906,20.1976,20.1766,20.1906,13000.0
2009-09-11 13:05:00,28.82,28.83,28.78,28.78,29900.0,20.1976,20.2046,20.1696,20.1696,29900.0
2009-09-11 13:10:00,28.79,28.79,28.78,28.78,7500.0,20.1766,20.1766,20.1696,20.1696,7500.0
2009-09-11 13:15:00,28.78,28.85,28.78,28.83,17000.0,20.1696,20.2187,20.1696,20.2046,17000.0
2009-09-11 13:20:00,28.83,28.85,28.82,28.83,24200.0,20.2046,20.2187,20.1976,20.2046,24200.0
2009-09-11 13:25:00,28.84,28.84,28.82,28.83,10100.0,20.2116,20.2116,20.1976,20.2046,10100.0
2009-09-11 13:30:00,28.83,28.89,28.83,28.89,16500.0,20.2046,20.2467,20.2046,20.2467,16500.0
2009-09-11 13:35:00,28.89,28.89,28.86,28.88,18000.0,20.2467,20.2467,20.2257,20.2397,18000.0
2009-09-11 13:40:00,28.87,28.89,28.84,28.84,22000.0,20.2327,20.2467,20.2116,20.2116,22000.0
2009-09-11 13:45:00,28.84,28.85,28.84,28.85,8000.0,20.2116,20.2187,20.2116,20.2187,8000.0
2009-09-11 13:50:00,28.85,28.89,28.84,28.87,20500.0,20.2187,20.2467,20.2116,20.2327,20500.0
2009-09-11 13:55:00,28.87,28.88,28.85,28.85,25500.0,20.2327,20.2397,20.2187,20.2187,25500.0
2009-09-11 14:00:00,28.85,28.93,28.85,28.93,41000.0,20.2187,20.2747,20.2187,20.2747,41000.0
2009-09-11 14:05:00,28.92,28.93,28.89,28.91,24900.0,20.2677,20.2747,20.2467,20.2607,24900.0
2009-09-11 14:10:00,28.91,28.95,28.9,28.94,36700.0,20.2607,20.2887,20.2537,20.2817,36700.0
2009-09-11 14:15:00,28.93,28.95,28.93,28.95,25700.0,20.2747,20.2887,20.2747,20.2887,25700.0
2009-09-11 14:20:00,28.94,29.01,28.94,28.97,53000.0,20.2817,20.3308,20.2817,20.3027,53000.0
2009-09-11 14:25:00,28.98,28.98,28.95,28.95,13500.0,20.3098,20.3098,20.2887,20.2887,13500.0
2009-09-11 14:30:00,28.95,29.07,28.95,29.05,38400.0,20.2887,20.3728,20.2887,20.3588,38400.0
2009-09-11 14:35:00,29.05,29.07,29.05,29.06,18200.0,20.3588,20.3728,20.3588,20.3658,18200.0
2009-09-11 14:40:00,29.05,29.08,29.05,29.08,12400.0,20.3588,20.3798,20.3588,20.3798,12400.0
2009-09-11 14:45:00,29.07,29.08,29.02,29.04,32400.0,20.3728,20.3798,20.3378,20.3518,32400.0
2009-09-11 14:50:00,29.05,29.05,29.02,29.04,13100.0,20.3588,20.3588,20.3378,20.3518,13100.0
2009-09-11 14:55:00,29.05,29.06,28.98,29.0,35700.0,20.3588,20.3658,20.3098,20.3238,35700.0
2009-09-11 15:00:00,29.0,29.0,28.96,28.97,54500.0,20.3238,20.3238,20.2957,20.3027,54500.0
2009-09-11 15:05:00,28.97,28.99,28.97,28.98,15300.0,20.3027,20.3168,20.3027,20.3098,15300.0
2009-09-11 15:10:00,28.99,29.01,28.97,29.0,29200.0,20.3168,20.3308,20.3027,20.3238,29200.0
2009-09-11 15:15:00,29.0,29.04,29.0,29.04,46400.0,20.3238,20.3518,20.3238,20.3518,46400.0
2009-09-11 15:20:00,29.04,29.08,29.03,29.08,64600.0,20.3518,20.3798,20.3448,20.3798,64600.0
2009-09-11 15:25:00,29.07,29.11,29.06,29.11,33700.0,20.3728,20.4009,20.3658,20.4009,33700.0
2009-09-11 15:30:00,29.11,29.12,29.05,29.05,69400.0,20.4009,20.4079,20.3588,20.3588,69400.0
2009-09-11 15:35:00,29.05,29.06,29.03,29.06,57800.0,20.3588,20.3658,20.3448,20.3658,57800.0
2009-09-11 15:40:00,29.05,29.13,29.05,29.12,98300.0,20.3588,20.4149,20.3588,20.4079,98300.0
2009-09-11 15:45:00,29.13,29.13,29.05,29.07,103500.0,20.4149,20.4149,20.3588,20.3728,103500.0
2009-09-11 15:50:00,29.07,29.08,28.98,28.99,148100.0,20.3728,20.3798,20.3098,20.3168,148100.0
2009-09-11 15:55:00,28.99,28.99,28.91,28.92,333400.0,20.3168,20.3168,20.2607,20.2677,333400.0
2009-09-14 09:30:00,28.64,28.66,28.35,28.36,117100.0,20.0715,20.0855,19.8682,19.8752,117100.0
2009-09-14 09:35:00,28.35,28.41,28.3,28.34,70100.0,19.8682,19.9103,19.8332,19.8612,70100.0
2009-09-14 09:40:00,28.33,28.54,28.33,28.51,61900.0,19.8542,20.0014,19.8542,19.9804,61900.0
2009-09-14 09:45:00,28.51,28.56,28.44,28.45,69100.0,19.9804,20.0154,19.9313,19.9383,69100.0
2009-09-14 09:50:00,28.43,28.49,28.41,28.42,57100.0,19.9243,19.9664,19.9103,19.9173,57100.0
2009-09-14 09:55:00,28.42,28.51,28.41,28.49,52200.0,19.9173,19.9804,19.9103,19.9664,52200.0
2009-09-14 10:00:00,28.49,28.51,28.43,28.44,34200.0,19.9664,19.9804,19.9243,19.9313,34200.0
2009-09-14 10:05:00,28.44,28.51,28.44,28.45,53800.0,19.9313,19.9804,19.9313,19.9383,53800.0
2009-09-14 10:10:00,28.45,28.45,28.37,28.37,52700.0,19.9383,19.9383,19.8823,19.8823,52700.0
2009-09-14 10:15:00,28.36,28.39,28.33,28.34,60600.0,19.8752,19.8963,19.8542,19.8612,60600.0
2009-09-14 10:20:00,28.34,28.39,28.34,28.36,46100.0,19.8612,19.8963,19.8612,19.8752,46100.0
2009-09-14 10:25:00,28.36,28.37,28.33,28.35,27500.0,19.8752,19.8823,19.8542,19.8682,27500.0
2009-09-14 10:30:00,28.34,28.37,28.31,28.37,26400.0,19.8612,19.8823,19.8402,19.8823,26400.0
2009-09-14 10:35:00,28.38,28.4,28.34,28.4,25600.0,19.8893,19.9033,19.8612,19.9033,25600.0
2009-09-14 10:40:00,28.39,28.54,28.38,28.49,24000.0,19.8963,20.0014,19.8893,19.9664,24000.0
2009-09-14 10:45:00,28.49,28.58,28.46,28.54,31600.0,19.9664,20.0294,19.9453,20.0014,31600.0
2009-09-14 10:50:00,28.55,28.56,28.5,28.52,42700.0,20.0084,20.0154,19.9734,19.9874,42700.0
2009-09-14 10:55:00,28.51,28.55,28.5,28.52,30800.0,19.9804,20.0084,19.9734,19.9874,30800.0
2009-09-14 11:00:00,28.52,28.53,28.46,28.49,36600.0,19.9874,19.9944,19.9453,19.9664,36600.0
2009-09-14 11:05:00,28.49,28.53,28.48,28.52,39600.0,19.9664,19.9944,19.9593,19.9874,39600.0
2009-09-14 11:10:00,28.53,28.53,28.5,28.53,18200.0,19.9944,19.9944,19.9734,19.9944,18200.0
2009-09-14 11:15:00,28.52,28.55,28.51,28.54,35000.0,19.9874,20.0084,19.9804,20.0014,35000.0
2009-09-14 11:20:00,28.52,28.62,28.51,28.57,32000.0,19.9874,20.0575,19.9804,20.0224,32000.0
2009-09-14 11:25:00,28.57,28.61,28.54,28.6,28400.0,20.0224,20.0505,20.0014,20.0434,28400.0
2009-09-14 11:30:00,28.6,28.65,28.6,28.64,13700.0,20.0434,20.0785,20.0434,20.0715,13700.0
2009-09-14 11:35:00,28.65,28.66,28.56,28.56,20900.0,20.0785,20.0855,20.0154,20.0154,20900.0
2009-09-14 11:40:00,28.56,28.56,28.49,28.5,13500.0,20.0154,20.0154,19.9664,19.9734,13500.0
2009-09-14 11:45:00,28.51,28.52,28.49,28.51,24000.0,19.9804,19.9874,19.9664,19.9804,24000.0
2009-09-14 11:50:00,28.52,28.56,28.51,28.56,9800.0,19.9874,20.0154,19.9804,20.0154,9800.0
2009-09-14 11:55:00,28.57,28.59,28.56,28.59,12700.0,20.0224,20.0364,20.0154,20.0364,12700.0
2009-09-14 12:00:00,28.59,28.59,28.53,28.56,17600.0,20.0364,20.0364,19.9944,20.0154,17600.0
2009-09-14 12:05:00,28.56,28.58,28.54,28.55,13100.0,20.0154,20.0294,20.0014,20.0084,13100.0
2009-09-14 12:10:00,28.55,28.57,28.54,28.57,16900.0,20.0084,20.0224,20.0014,20.0224,16900.0
2009-09-14 12:15:00,28.57,28.58,28.55,28.56,8200.0,20.0224,20.0294,20.0084,20.0154,8200.0
2009-09-14 12:20:00,28.57,28.6,28.56,28.6,14200.0,20.0224,20.0434,20.0154,20.0434,14200.0
2009-09-14 12:25:00,28.6,28.6,28.58,28.6,11300.0,20.0434,20.0434,20.0294,20.0434,11300.0
2009-09-14 12:30:00,28.59,28.59,28.53,28.56,15500.0,20.0364,20.0364,19.9944,20.0154,15500.0
2009-09-14 12:35:00,28.56,28.59,28.55,28.59,5900.0,20.0154,20.0364,20.0084,20.0364,5900.0
2009-09-14 12:40:00,28.58,28.61,28.58,28.61,5300.0,20.0294,20.0505,20.0294,20.0505,5300.0
2009-09-14 12:45:00,28.6,28.61,28.59,28.6,12500.0,20.0434,20.0505,20.0364,20.0434,12500.0
2009-09-14 12:50:00,28.6,28.61,28.58,28.61,11100.0,20.0434,20.0505,20.0294,20.0505,11100.0
2009-09-14 12:55:00,28.61,28.63,28.57,28.63,15500.0,20.0505,20.0645,20.0224,20.0645,15500.0
2009-09-14 13:00:00,28.63,28.63,28.57,28.58,14700.0,20.0645,20.0645,20.0224,20.0294,14700.0
2009-09-14 13:05:00,28.59,28.6,28.58,28.6,4300.0,20.0364,20.0434,20.0294,20.0434,4300.0
2009-09-14 13:10:00,28.6,28.63,28.6,28.61,9700.0,20.0434,20.0645,20.0434,20.0505,9700.0
2009-09-14 13:15:00,28.61,28.62,28.58,28.59,23200.0,20.0505,20.0575,20.0294,20.0364,23200.0
2009-09-14 13:20:00,28.59,28.63,28.59,28.62,12400.0,20.0364,20.0645,20.0364,20.0575,12400.0
2009-09-14 13:25:00,28.62,28.63,28.57,28.57,34300.0,20.0575,20.0645,20.0224,20.0224,34300.0
2009-09-14 13:30:00,28.57,28.62,28.57,28.62,21300.0,20.0224,20.0575,20.0224,20.0575,21300.0
2009-09-14 13:35:00,28.61,28.72,28.61,28.69,46100.0,20.0505,20.1275,20.0505,20.1065,46100.0
2009-09-14 13:40:00,28.69,28.7,28.68,28.68,21700.0,20.1065,20.1135,20.0995,20.0995,21700.0
2009-09-14 13:45:00,28.68,28.7,28.68,28.69,13500.0,20.0995,20.1135,20.0995,20.1065,13500.0
2009-09-14 13:50:00,28.68,28.71,28.66,28.69,38100.0,20.0995,20.1205,20.0855,20.1065,38100.0
2009-09-14 13:55:00,28.68,28.69,28.65,28.67,27500.0,20.0995,20.1065,20.0785,20.0925,27500.0
2009-09-14 14:00:00,28.67,28.67,28.64,28.67,16300.0,20.0925,20.0925,20.0715,20.0925,16300.0
2009-09-14 14:05:00,28.67,28.69,28.66,28.69,12900.0,20.0925,20.1065,20.0855,20.1065,12900.0
2009-09-14 14:10:00,28.69,28.73,28.69,28.73,11300.0,20.1065,20.1346,20.1065,20.1346,11300.0
2009-09-14 14:15:00,28.73,28.75,28.73,28.75,16600.0,20.1346,20.1486,20.1346,20.1486,16600.0
2009-09-14 14:20:00,28.75,28.76,28.72,28.73,15000.0,20.1486,20.1556,20.1275,20.1346,15000.0
2009-09-14 14:25:00,28.73,28.87,28.72,28.86,46800.0,20.1346,20.2327,20.1275,20.2257,46800.0
2009-09-14 14:30:00,28.87,28.9,28.86,28.87,27300.0,20.2327,20.2537,20.2257,20.2327,27300.0
2009-09-14 14:35:00,28.86,28.88,28.86,28.87,14600.0,20.2257,20.2397,20.2257,20.2327,14600.0
2009-09-14 14:40:00,28.87,28.91,28.87,28.91,33700.0,20.2327,20.2607,20.2327,20.2607,33700.0
2009-09-14 14:45:00,28.91,28.92,28.88,28.9,39400.0,20.2607,20.2677,20.2397,20.2537,39400.0
2009-09-14 14:50:00,28.9,28.92,28.86,28.86,51300.0,20.2537,20.2677,20.2257,20.2257,51300.0
2009-09-14 14:55:00,28.86,28.92,28.84,28.91,52100.0,20.2257,20.2677,20.2116,20.2607,52100.0
2009-09-14 15:00:00,28.9,28.92,28.9,28.92,27400.0,20.2537,20.2677,20.2537,20.2677,27400.0
2009-09-14 15:05:00,28.91,28.93,28.87,28.92,87300.0,20.2607,20.2747,20.2327,20.2677,87300.0
2009-09-14 15:10:00,28.92,28.93,28.9,28.93,22700.0,20.2677,20.2747,20.2537,20.2747,22700.0
2009-09-14 15:15:00,28.93,28.98,28.93,28.97,28000.0,20.2747,20.3098,20.2747,20.3027,28000.0
2009-09-14 15:20:00,28.97,28.97,28.93,28.94,74400.0,20.3027,20.3027,20.2747,20.2817,74400.0
2009-09-14 15:25:00,28.95,28.97,28.92,28.93,28300.0,20.2887,20.3027,20.2677,20.2747,28300.0
2009-09-14 15:30:00,28.93,28.94,28.92,28.93,65300.0,20.2747,20.2817,20.2677,20.2747,65300.0
2009-09-14 15:35:00,28.92,28.96,28.92,28.93,73100.0,20.2677,20.2957,20.2677,20.2747,73100.0
2009-09-14 15:40:00,28.93,29.02,28.92,28.99,83700.0,20.2747,20.3378,20.2677,20.3168,83700.0
2009-09-14 15:45:00,28.98,29.0,28.96,28.99,94600.0,20.3098,20.3238,20.2957,20.3168,94600.0
2009-09-14 15:50:00,28.99,28.99,28.93,28.98,111400.0,20.3168,20.3168,20.2747,20.3098,111400.0
2009-09-14 15:55:00,28.98,29.01,28.95,28.96,138300.0,20.3098,20.3308,20.2887,20.2957,138300.0
2009-09-15 09:30:00,28.98,29.05,28.86,29.03,55600.0,20.3098,20.3588,20.2257,20.3448,55600.0
2009-09-15 09:35:00,29.03,29.03,28.86,28.97,32700.0,20.3448,20.3448,20.2257,20.3027,32700.0
2009-09-15 09:40:00,28.95,29.04,28.91,29.0,93800.0,20.2887,20.3518,20.2607,20.3238,93800.0
2009-09-15 09:45:00,29.01,29.1,29.0,29.1,95800.0,20.3308,20.3939,20.3238,20.3939,95800.0
2009-09-15 09:50:00,29.08,29.09,28.97,29.05,75600.0,20.3798,20.3868,20.3027,20.3588,75600.0
2009-09-15 09:55:00,29.05,29.16,29.01,29.16,60600.0,20.3588,20.4359,20.3308,20.4359,60600.0
2009-09-15 10:00:00,29.15,29.19,29.06,29.13,93900.0,20.4289,20.4569,20.3658,20.4149,93900.0
2009-09-15 10:05:00,29.13,29.32,29.11,29.29,89500.0,20.4149,20.548,20.4009,20.527,89500.0
2009-09-15 10:10:00,29.29,29.32,29.19,29.22,65100.0,20.527,20.548,20.4569,20.478,65100.0
2009-09-15 10:15:00,29.21,29.25,29.1,29.21,61300.0,20.4709,20.499,20.3939,20.4709,61300.0
2009-09-15 10:20:00,29.22,29.27,29.19,29.24,67200.0,20.478,20.513,20.4569,20.492,67200.0
2009-09-15 10:25:00,29.24,29.26,29.15,29.16,110300.0,20.492,20.506,20.4289,20.4359,110300.0
2009-09-15 10:30:00,29.15,29.19,29.09,29.11,46000.0,20.4289,20.4569,20.3868,20.4009,46000.0
2009-09-15 10:35:00,29.12,29.13,29.02,29.04,77100.0,20.4079,20.4149,20.3378,20.3518,77100.0
2009-09-15 10:40:00,29.04,29.11,29.04,29.05,40600.0,20.3518,20.4009,20.3518,20.3588,40600.0
2009-09-15 10:45:00,29.05,29.08,29.04,29.06,33500.0,20.3588,20.3798,20.3518,20.3658,33500.0
2009-09-15 10:50:00,29.06,29.09,29.02,29.03,24900.0,20.3658,20.3868,20.3378,20.3448,24900.0
2009-09-15 10:55:00,29.03,29.09,29.01,29.08,41200.0,20.3448,20.3868,20.3308,20.3798,41200.0
2009-09-15 11:00:00,29.08,29.08,28.94,28.94,45500.0,20.3798,20.3798,20.2817,20.2817,45500.0
2009-09-15 11:05:00,28.94,29.04,28.94,29.02,26100.0,20.2817,20.3518,20.2817,20.3378,26100.0
2009-09-15 11:10:00,29.01,29.03,29.01,29.02,20400.0,20.3308,20.3448,20.3308,20.3378,20400.0
2009-09-15 11:15:00,29.01,29.01,28.92,28.95,42500.0,20.3308,20.3308,20.2677,20.2887,42500.0
2009-09-15 11:20:00,28.96,28.99,28.95,28.98,28100.0,20.2957,20.3168,20.2887,20.3098,28100.0
2009-09-15 11:25:00,28.97,28.98,28.91,28.93,59500.0,20.3027,20.3098,20.2607,20.2747,59500.0
2009-09-15 11:30:00,28.93,28.93,28.87,28.87,67200.0,20.2747,20.2747,20.2327,20.2327,67200.0
2009-09-15 11:35:00,28.88,28.9,28.87,28.89,45500.0,20.2397,20.2537,20.2327,20.2467,45500.0
2009-09-15 11:40:00,28.9,28.9,28.86,28.88,35000.0,20.2537,20.2537,20.2257,20.2397,35000.0
2009-09-15 11:45:00,28.88,28.95,28.88,28.95,36100.0,20.2397,20.2887,20.2397,20.2887,36100.0
2009-09-15 11:50:00,28.95,28.96,28.93,28.95,38900.0,20.2887,20.2957,20.2747,20.2887,38900.0
2009-09-15 11:55:00,28.95,28.98,28.93,28.94,87900.0,20.2887,20.3098,20.2747,20.2817,87900.0
2009-09-15 12:00:00,28.94,28.95,28.87,28.88,50500.0,20.2817,20.2887,20.2327,20.2397,50500.0
2009-09-15 12:05:00,28.88,28.92,28.87,28.92,28700.0,20.2397,20.2677,20.2327,20.2677,28700.0
2009-09-15 12:10:00,28.92,28.92,28.87,28.88,18700.0,20.2677,20.2677,20.2327,20.2397,18700.0
2009-09-15 12:15:00,28.87,28.91,28.87,28.89,28500.0,20.2327,20.2607,20.2327,20.2467,28500.0
2009-09-15 12:20:00,28.89,28.89,28.87,28.88,23100.0,20.2467,20.2467,20.2327,20.2397,23100.0
2009-09-15 12:25:00,28.87,28.89,28.86,28.88,35400.0,20.2327,20.2467,20.2257,20.2397,35400.0
2009-09-15 12:30:00,28.88,28.88,28.81,28.83,30200.0,20.2397,20.2397,20.1906,20.2046,30200.0
2009-09-15 12:35:00,28.84,28.84,28.82,28.82,16200.0,20.2116,20.2116,20.1976,20.1976,16200.0
2009-09-15 12:40:00,28.82,28.83,28.8,28.82,20000.0,20.1976,20.2046,20.1836,20.1976,20000.0
2009-09-15 12:45:00,28.81,28.86,28.81,28.86,13600.0,20.1906,20.2257,20.1906,20.2257,13600.0
2009-09-15 12:50:00,28.85,28.91,28.85,28.87,19400.0,20.2187,20.2607,20.2187,20.2327,19400.0
2009-09-15 12:55:00,28.87,28.88,28.84,28.85,29400.0,20.2327,20.2397,20.2116,20.2187,29400.0
2009-09-15 13:00:00,28.85,28.87,28.82,28.83,40700.0,20.2187,20.2327,20.1976,20.2046,40700.0
2009-09-15 13:05:00,28.83,28.85,28.82,28.84,25900.0,20.2046,20.2187,20.1976,20.2116,25900.0
2009-09-15 13:10:00,28.84,28.92,28.84,28.91,94000.0,20.2116,20.2677,20.2116,20.2607,94000.0
2009-09-15 13:15:00,28.91,28.99,28.89,28.97,85200.0,20.2607,20.3168,20.2467,20.3027,85200.0
2009-09-15 13:20:00,28.97,29.01,28.95,29.0,69700.0,20.3027,20.3308,20.2887,20.3238,69700.0
2009-09-15 13:25:00,28.99,29.01,28.95,28.99,47600.0,20.3168,20.3308,20.2887,20.3168,47600.0
2009-09-15 13:30:00,28.98,29.0,28.95,28.97,25300.0,20.3098,20.3238,20.2887,20.3027,25300.0
2009-09-15 13:35:00,28.98,28.98,28.91,28.93,60300.0,20.3098,20.3098,20.2607,20.2747,60300.0
2009-09-15 13:40:00,28.92,28.98,28.92,28.98,30700.0,20.2677,20.3098,20.2677,20.3098,30700.0
2009-09-15 13:45:00,28.98,29.02,28.97,29.01,29400.0,20.3098,20.3378,20.3027,20.3308,29400.0
2009-09-15 13:50:00,29.01,29.02,28.98,28.99,21900.0,20.3308,20.3378,20.3098,20.3168,21900.0
2009-09-15 13:55:00,29.0,29.04,28.99,29.04,23200.0,20.3238,20.3518,20.3168,20.3518,23200.0
2009-09-15 14:00:00,29.04,29.07,29.01,29.01,57800.0,20.3518,20.3728,20.3308,20.3308,57800.0
2009-09-15 14:05:00,29.0,29.01,28.97,28.99,33900.0,20.3238,20.3308,20.3027,20.3168,33900.0
2009-09-15 14:10:00,28.98,29.02,28.98,28.99,57500.0,20.3098,20.3378,20.3098,20.3168,57500.0
2009-09-15 14:15:00,28.99,29.01,28.97,29.0,28800.0,20.3168,20.3308,20.3027,20.3238,28800.0
2009-09-15 14:20:00,29.01,29.04,29.01,29.03,40900.0,20.3308,20.3518,20.3308,20.3448,40900.0
2009-09-15 14:25:00,29.02,29.05,29.01,29.02,40300.0,20.3378,20.3588,20.3308,20.3378,40300.0
2009-09-15 14:30:00,29.02,29.02,28.96,28.96,54000.0,20.3378,20.3378,20.2957,20.2957,54000.0
2009-09-15 14:35:00,28.96,29.0,28.9,28.91,63300.0,20.2957,20.3238,20.2537,20.2607,63300.0
2009-09-15 14:40:00,28.91,28.95,28.91,28.94,42700.0,20.2607,20.2887,20.2607,20.2817,42700.0
2009-09-15 14:45:00,28.94,28.95,28.87,28.91,37100.0,20.2817,20.2887,20.2327,20.2607,37100.0
2009-09-15 14:50:00,28.91,28.96,28.91,28.94,31400.0,20.2607,20.2957,20.2607,20.2817,31400.0
2009-09-15 14:55:00,28.93,28.99,28.93,28.98,43600.0,20.2747,20.3168,20.2747,20.3098,43600.0
2009-09-15 15:00:00,28.98,28.99,28.96,28.99,31000.0,20.3098,20.3168,20.2957,20.3168,31000.0
2009-09-15 15:05:00,28.99,29.01,28.97,29.0,24900.0,20.3168,20.3308,20.3027,20.3238,24900.0
2009-09-15 15:10:00,29.0,29.01,28.97,29.0,52800.0,20.3238,20.3308,20.3027,20.3238,52800.0
2009-09-15 15:15:00,29.0,29.01,28.98,29.0,36000.0,20.3238,20.3308,20.3098,20.3238,36000.0
2009-09-15 15:20:00,29.0,29.07,28.97,29.05,84000.0,20.3238,20.3728,20.3027,20.3588,84000.0
2009-09-15 15:25:00,29.05,29.05,29.0,29.01,68700.0,20.3588,20.3588,20.3238,20.3308,68700.0
2009-09-15 15:30:00,29.01,29.03,28.96,28.98,90900.0,20.3308,20.3448,20.2957,20.3098,90900.0
2009-09-15 15:35:00,28.98,28.99,28.97,28.98,49800.0,20.3098,20.3168,20.3027,20.3098,49800.0
2009-09-15 15:40:00,28.98,28.99,28.91,28.93,149900.0,20.3098,20.3168,20.2607,20.2747,149900.0
2009-09-15 15:45:00,28.93,28.94,28.89,28.93,150300.0,20.2747,20.2817,20.2467,20.2747,150300.0
2009-09-15 15:50:00,28.93,28.96,28.93,28.95,136400.0,20.2747,20.2957,20.2747,20.2887,136400.0
2009-09-15 15:55:00,28.95,28.95,28.88,28.89,276000.0,20.2887,20.2887,20.2397,20.2467,276000.0
2009-09-16 09:30:00,28.97,29.07,28.72,28.78,97800.0,20.3027,20.3728,20.1275,20.1696,97800.0
2009-09-16 09:35:00,28.8,28.82,28.65,28.68,90200.0,20.1836,20.1976,20.0785,20.0995,90200.0
2009-09-16 09:40:00,28.67,28.75,28.59,28.75,72300.0,20.0925,20.1486,20.0364,20.1486,72300.0
2009-09-16 09:45:00,28.75,28.8,28.71,28.77,124900.0,20.1486,20.1836,20.1205,20.1626,124900.0
2009-09-16 09:50:00,28.77,28.87,28.74,28.85,58300.0,20.1626,20.2327,20.1416,20.2187,58300.0
2009-09-16 09:55:00,28.85,28.96,28.85,28.9,40500.0,20.2187,20.2957,20.2187,20.2537,40500.0
2009-09-16 10:00:00,28.91,28.94,28.86,28.9,38600.0,20.2607,20.2817,20.2257,20.2537,38600.0
2009-09-16 10:05:00,28.9,28.94,28.85,28.89,41700.0,20.2537,20.2817,20.2187,20.2467,41700.0
2009-09-16 10:10:00,28.89,28.94,28.82,28.92,52000.0,20.2467,20.2817,20.1976,20.2677,52000.0
2009-09-16 10:15:00,28.92,28.98,28.91,28.94,37300.0,20.2677,20.3098,20.2607,20.2817,37300.0
2009-09-16 10:20:00,28.94,28.95,28.84,28.88,31600.0,20.2817,20.2887,20.2116,20.2397,31600.0
2009-09-16 10:25:00,28.87,28.93,28.86,28.91,28600.0,20.2327,20.2747,20.2257,20.2607,28600.0
2009-09-16 10:30:00,28.91,29.05,28.91,29.01,34400.0,20.2607,20.3588,20.2607,20.3308,34400.0
2009-09-16 10:35:00,29.01,29.04,29.01,29.04,19900.0,20.3308,20.3518,20.3308,20.3518,19900.0
2009-09-16 10:40:00,29.04,29.12,29.02,29.11,38000.0,20.3518,20.4079,20.3378,20.4009,38000.0
2009-09-16 10:45:00,29.11,29.14,29.08,29.08,62000.0,20.4009,20.4219,20.3798,20.3798,62000.0
2009-09-16 10:50:00,29.08,29.12,29.04,29.12,19900.0,20.3798,20.4079,20.3518,20.4079,19900.0
2009-09-16 10:55:00,29.13,29.13,29.06,29.07,20600.0,20.4149,20.4149,20.3658,20.3728,20600.0
2009-09-16 11:00:00,29.07,29.08,29.04,29.05,19900.0,20.3728,20.3798,20.3518,20.3588,19900.0
2009-09-16 11:05:00,29.06,29.15,29.05,29.15,152200.0,20.3658,20.4289,20.3588,20.4289,152200.0
2009-09-16 11:10:00,29.15,29.28,29.15,29.27,77700.0,20.4289,20.52,20.4289,20.513,77700.0
2009-09-16 11:15:00,29.27,29.3,29.24,29.29,32000.0,20.513,20.534,20.492,20.527,32000.0
2009-09-16 11:20:00,29.3,29.3,29.21,29.22,31900.0,20.534,20.534,20.4709,20.478,31900.0
2009-09-16 11:25:00,29.21,29.28,29.21,29.26,47200.0,20.4709,20.52,20.4709,20.506,47200.0
2009-09-16 11:30:00,29.25,29.38,29.25,29.38,49900.0,20.499,20.5901,20.499,20.5901,49900.0
2009-09-16 11:35:00,29.38,29.45,29.37,29.43,79700.0,20.5901,20.6391,20.5831,20.6251,79700.0
2009-09-16 11:40:00,29.43,29.52,29.43,29.52,89500.0,20.6251,20.6882,20.6251,20.6882,89500.0
2009-09-16 11:45:00,29.52,29.53,29.43,29.47,52700.0,20.6882,20.6952,20.6251,20.6532,52700.0
2009-09-16 11:50:00,29.46,29.59,29.4,29.57,149600.0,20.6462,20.7373,20.6041,20.7232,149600.0
2009-09-16 11:55:00,29.57,29.68,29.57,29.68,72600.0,20.7232,20.8003,20.7232,20.8003,72600.0
2009-09-16 12:00:00,29.68,29.71,29.62,29.71,59500.0,20.8003,20.8214,20.7583,20.8214,59500.0
2009-09-16 12:05:00,29.7,29.74,29.65,29.72,67600.0,20.8143,20.8424,20.7793,20.8284,67600.0
2009-09-16 12:10:00,29.72,29.72,29.65,29.68,50000.0,20.8284,20.8284,20.7793,20.8003,50000.0
2009-09-16 12:15:00,29.68,29.68,29.63,29.65,30400.0,20.8003,20.8003,20.7653,20.7793,30400.0
2009-09-16 12:20:00,29.65,29.69,29.64,29.65,41700.0,20.7793,20.8073,20.7723,20.7793,41700.0
2009-09-16 12:25:00,29.66,29.72,29.63,29.67,29600.0,20.7863,20.8284,20.7653,20.7933,29600.0
2009-09-16 12:30:00,29.66,29.67,29.65,29.66,20000.0,20.7863,20.7933,20.7793,20.7863,20000.0
2009-09-16 12:35:00,29.66,29.72,29.66,29.72,24900.0,20.7863,20.8284,20.7863,20.8284,24900.0
2009-09-16 12:40:00,29.72,29.75,29.7,29.7,40200.0,20.8284,20.8494,20.8143,20.8143,40200.0
2009-09-16 12:45:00,29.7,29.76,29.7,29.73,20600.0,20.8143,20.8564,20.8143,20.8354,20600.0
2009-09-16 12:50:00,29.72,29.73,29.66,29.66,17600.0,20.8284,20.8354,20.7863,20.7863,17600.0
2009-09-16 12:55:00,29.66,29.67,29.62,29.65,23300.0,20.7863,20.7933,20.7583,20.7793,23300.0
2009-09-16 13:00:00,29.65,29.72,29.64,29.72,24200.0,20.7793,20.8284,20.7723,20.8284,24200.0
2009-09-16 13:05:00,29.72,29.73,29.63,29.64,26700.0,20.8284,20.8354,20.7653,20.7723,26700.0
2009-09-16 13:10:00,29.65,29.65,29.63,29.64,12900.0,20.7793,20.7793,20.7653,20.7723,12900.0
2009-09-16 13:15:00,29.64,29.7,29.64,29.68,29600.0,20.7723,20.8143,20.7723,20.8003,29600.0
2009-09-16 13:20:00,29.67,29.76,29.67,29.74,60500.0,20.7933,20.8564,20.7933,20.8424,60500.0
2009-09-16 13:25:00,29.74,29.8,29.73,29.75,38400.0,20.8424,20.8844,20.8354,20.8494,38400.0
2009-09-16 13:30:00,29.76,29.76,29.69,29.7,28000.0,20.8564,20.8564,20.8073,20.8143,28000.0
2009-09-16 13:35:00,29.69,29.7,29.64,29.69,25200.0,20.8073,20.8143,20.7723,20.8073,25200.0
2009-09-16 13:40:00,29.7,29.82,29.7,29.81,40400.0,20.8143,20.8984,20.8143,20.8914,40400.0
2009-09-16 13:45:00,29.81,29.82,29.68,29.68,35000.0,20.8914,20.8984,20.8003,20.8003,35000.0
2009-09-16 13:50:00,29.69,29.69,29.66,29.67,14200.0,20.8073,20.8073,20.7863,20.7933,14200.0
2009-09-16 13:55:00,29.67,29.75,29.66,29.74,41900.0,20.7933,20.8494,20.7863,20.8424,41900.0
2009-09-16 14:00:00,29.73,29.81,29.72,29.8,22800.0,20.8354,20.8914,20.8284,20.8844,22800.0
2009-09-16 14:05:00,29.81,29.83,29.79,29.79,31600.0,20.8914,20.9055,20.8774,20.8774,31600.0
2009-09-16 14:10:00,29.8,29.8,29.75,29.78,30300.0,20.8844,20.8844,20.8494,20.8704,30300.0
2009-09-16 14:15:00,29.79,29.85,29.73,29.74,35200.0,20.8774,20.9195,20.8354,20.8424,35200.0
2009-09-16 14:20:00,29.73,29.81,29.73,29.8,18000.0,20.8354,20.8914,20.8354,20.8844,18000.0
2009-09-16 14:25:00,29.8,29.81,29.69,29.73,33800.0,20.8844,20.8914,20.8073,20.8354,33800.0
2009-09-16 14:30:00,29.73,29.74,29.71,29.72,44300.0,20.8354,20.8424,20.8214,20.8284,44300.0
2009-09-16 14:35:00,29.72,29.76,29.71,29.75,29000.0,20.8284,20.8564,20.8214,20.8494,29000.0
2009-09-16 14:40:00,29.75,29.79,29.7,29.71,53100.0,20.8494,20.8774,20.8143,20.8214,53100.0
2009-09-16 14:45:00,29.71,29.72,29.64,29.68,59100.0,20.8214,20.8284,20.7723,20.8003,59100.0
2009-09-16 14:50:00,29.67,29.77,29.66,29.76,52300.0,20.7933,20.8634,20.7863,20.8564,52300.0
2009-09-16 14:55:00,29.76,29.76,29.69,29.7,29600.0,20.8564,20.8564,20.8073,20.8143,29600.0
2009-09-16 15:00:00,29.69,29.72,29.62,29.72,82000.0,20.8073,20.8284,20.7583,20.8284,82000.0
2009-09-16 15:05:00,29.72,29.73,29.69,29.7,50500.0,20.8284,20.8354,20.8073,20.8143,50500.0
2009-09-16 15:10:00,29.69,29.75,29.67,29.72,49400.0,20.8073,20.8494,20.7933,20.8284,49400.0
2009-09-16 15:15:00,29.72,29.76,29.72,29.75,65300.0,20.8284,20.8564,20.8284,20.8494,65300.0
2009-09-16 15:20:00,29.76,29.79,29.74,29.78,65100.0,20.8564,20.8774,20.8424,20.8704,65100.0
2009-09-16 15:25:00,29.78,29.8,29.71,29.79,66100.0,20.8704,20.8844,20.8214,20.8774,66100.0
2009-09-16 15:30:00,29.79,29.8,29.72,29.74,95500.0,20.8774,20.8844,20.8284,20.8424,95500.0
2009-09-16 15:35:00,29.73,29.77,29.73,29.76,75900.0,20.8354,20.8634,20.8354,20.8564,75900.0
2009-09-16 15:40:00,29.75,29.75,29.69,29.7,94300.0,20.8494,20.8494,20.8073,20.8143,94300.0
2009-09-16 15:45:00,29.69,29.77,29.69,29.76,143200.0,20.8073,20.8634,20.8073,20.8564,143200.0
2009-09-16 15:50:00,29.76,29.79,29.73,29.78,172100.0,20.8564,20.8774,20.8354,20.8704,172100.0
2009-09-16 15:55:00,29.79,29.85,29.77,29.84,379100.0,20.8774,20.9195,20.8634,20.9125,379100.0
2009-09-17 09:30:00,29.8,29.84,29.6,29.8,86600.0,20.8844,20.9125,20.7443,20.8844,86600.0
2009-09-17 09:35:00,29.79,29.89,29.78,29.85,36600.0,20.8774,20.9475,20.8704,20.9195,36600.0
2009-09-17 09:40:00,29.87,29.88,29.76,29.77,38400.0,20.9335,20.9405,20.8564,20.8634,38400.0
2009-09-17 09:45:00,29.78,30.0,29.78,29.96,96900.0,20.8704,21.0246,20.8704,20.9966,96900.0
2009-09-17 09:50:00,29.96,30.19,29.95,30.14,100900.0,20.9966,21.1577,20.9896,21.1227,100900.0
2009-09-17 09:55:00,30.15,30.21,30.08,30.18,65300.0,21.1297,21.1718,21.0807,21.1507,65300.0
2009-09-17 10:00:00,30.18,30.2,30.01,30.11,213900.0,21.1507,21.1648,21.0316,21.1017,213900.0
2009-09-17 10:05:00,30.12,30.22,30.05,30.16,78500.0,21.1087,21.1788,21.0596,21.1367,78500.0
2009-09-17 10:10:00,30.17,30.18,30.13,30.17,61600.0,21.1437,21.1507,21.1157,21.1437,61600.0
2009-09-17 10:15:00,30.17,30.18,30.0,30.03,63100.0,21.1437,21.1507,21.0246,21.0456,63100.0
2009-09-17 10:20:00,30.04,30.06,29.94,29.94,94000.0,21.0526,21.0666,20.9825,20.9825,94000.0
2009-09-17 10:25:00,29.93,29.98,29.86,29.98,64400.0,20.9755,21.0106,20.9265,21.0106,64400.0
2009-09-17 10:30:00,29.98,30.13,29.98,30.06,74900.0,21.0106,21.1157,21.0106,21.0666,74900.0
2009-09-17 10:35:00,30.05,30.13,30.05,30.07,83100.0,21.0596,21.1157,21.0596,21.0737,83100.0
2009-09-17 10:40:00,30.07,30.16,30.07,30.14,56100.0,21.0737,21.1367,21.0737,21.1227,56100.0
2009-09-17 10:45:00,30.14,30.24,30.14,30.22,61300.0,21.1227,21.1928,21.1227,21.1788,61300.0
2009-09-17 10:50:00,30.23,30.34,30.22,30.3,118100.0,21.1858,21.2629,21.1788,21.2348,118100.0
2009-09-17 10:55:00,30.3,30.37,30.3,30.37,93000.0,21.2348,21.2839,21.2348,21.2839,93000.0
2009-09-17 11:00:00,30.35,30.38,30.33,30.33,68000.0,21.2699,21.2909,21.2559,21.2559,68000.0
2009-09-17 11:05:00,30.33,30.34,30.3,30.3,54300.0,21.2559,21.2629,21.2348,21.2348,54300.0
2009-09-17 11:10:00,30.3,30.39,30.29,30.37,113000.0,21.2348,21.2979,21.2278,21.2839,113000.0
2009-09-17 11:15:00,30.37,30.38,30.31,30.36,62100.0,21.2839,21.2909,21.2418,21.2769,62100.0
2009-09-17 11:20:00,30.36,30.38,30.35,30.38,47900.0,21.2769,21.2909,21.2699,21.2909,47900.0
2009-09-17 11:25:00,30.38,30.48,30.37,30.48,89700.0,21.2909,21.361,21.2839,21.361,89700.0
2009-09-17 11:30:00,30.48,30.5,30.44,30.44,123400.0,21.361,21.375,21.333,21.333,123400.0
2009-09-17 11:35:00,30.45,30.45,30.26,30.26,148400.0,21.34,21.34,21.2068,21.2068,148400.0
2009-09-17 11:40:00,30.27,30.32,30.25,30.25,118800.0,21.2138,21.2489,21.1998,21.1998,118800.0
2009-09-17 11:45:00,30.26,30.27,30.18,30.18,68200.0,21.2068,21.2138,21.1507,21.1507,68200.0
2009-09-17 11:50:00,30.17,30.33,30.15,30.33,120300.0,21.1437,21.2559,21.1297,21.2559,120300.0
2009-09-17 11:55:00,30.33,30.41,30.32,30.4,53500.0,21.2559,21.3119,21.2489,21.3049,53500.0
2009-09-17 12:00:00,30.4,30.45,30.39,30.45,53700.0,21.3049,21.34,21.2979,21.34,53700.0
2009-09-17 12:05:00,30.45,30.48,30.43,30.47,89600.0,21.34,21.361,21.3259,21.354,89600.0
2009-09-17 12:10:00,30.47,30.48,30.31,30.34,96700.0,21.354,21.361,21.2418,21.2629,96700.0
2009-09-17 12:15:00,30.34,30.38,30.24,30.24,70900.0,21.2629,21.2909,21.1928,21.1928,70900.0
2009-09-17 12:20:00,30.24,30.29,30.17,30.23,68400.0,21.1928,21.2278,21.1437,21.1858,68400.0
2009-09-17 12:25:00,30.22,30.23,30.16,30.21,93200.0,21.1788,21.1858,21.1367,21.1718,93200.0
2009-09-17 12:30:00,30.21,30.26,30.2,30.26,55700.0,21.1718,21.2068,21.1648,21.2068,55700.0
2009-09-17 12:35:00,30.26,30.3,30.24,30.25,72600.0,21.2068,21.2348,21.1928,21.1998,72600.0
2009-09-17 12:40:00,30.25,30.28,30.16,30.2,58200.0,21.1998,21.2208,21.1367,21.1648,58200.0
2009-09-17 12:45:00,30.21,30.21,30.06,30.11,101300.0,21.1718,21.1718,21.0666,21.1017,101300.0
2009-09-17 12:50:00,30.11,30.12,30.05,30.09,58300.0,21.1017,21.1087,21.0596,21.0877,58300.0
2009-09-17 12:55:00,30.1,30.12,30.04,30.07,39100.0,21.0947,21.1087,21.0526,21.0737,39100.0
2009-09-17 13:00:00,30.07,30.15,30.06,30.13,57600.0,21.0737,21.1297,21.0666,21.1157,57600.0
2009-09-17 13:05:00,30.13,30.19,30.12,30.18,85400.0,21.1157,21.1577,21.1087,21.1507,85400.0
2009-09-17 13:10:00,30.19,30.21,30.13,30.14,49600.0,21.1577,21.1718,21.1157,21.1227,49600.0
2009-09-17 13:15:00,30.13,30.17,30.13,30.15,30500.0,21.1157,21.1437,21.1157,21.1297,30500.0
2009-09-17 13:20:00,30.15,30.18,30.12,30.16,96200.0,21.1297,21.1507,21.1087,21.1367,96200.0
2009-09-17 13:25:00,30.16,30.17,30.06,30.12,56500.0,21.1367,21.1437,21.0666,21.1087,56500.0
2009-09-17 13:30:00,30.12,30.18,30.05,30.17,44100.0,21.1087,21.1507,21.0596,21.1437,44100.0
2009-09-17 13:35:00,30.17,30.18,30.11,30.14,27800.0,21.1437,21.1507,21.1017,21.1227,27800.0
2009-09-17 13:40:00,30.14,30.19,30.12,30.14,98600.0,21.1227,21.1577,21.1087,21.1227,98600.0
2009-09-17 13:45:00,30.14,30.18,30.13,30.17,50000.0,21.1227,21.1507,21.1157,21.1437,50000.0
2009-09-17 13:50:00,30.17,30.2,30.17,30.18,52500.0,21.1437,21.1648,21.1437,21.1507,52500.0
2009-09-17 13:55:00,30.18,30.26,30.18,30.23,61500.0,21.1507,21.2068,21.1507,21.1858,61500.0
2009-09-17 14:00:00,30.23,30.25,30.2,30.25,68800.0,21.1858,21.1998,21.1648,21.1998,68800.0
2009-09-17 14:05:00,30.24,30.25,30.21,30.24,48200.0,21.1928,21.1998,21.1718,21.1928,48200.0
2009-09-17 14:10:00,30.24,30.28,30.24,30.28,79300.0,21.1928,21.2208,21.1928,21.2208,79300.0
2009-09-17 14:15:00,30.28,30.32,30.27,30.3,96700.0,21.2208,21.2489,21.2138,21.2348,96700.0
2009-09-17 14:20:00,30.3,30.31,30.27,30.27,31000.0,21.2348,21.2418,21.2138,21.2138,31000.0
2009-09-17 14:25:00,30.28,30.31,30.25,30.27,48800.0,21.2208,21.2418,21.1998,21.2138,48800.0
2009-09-17 14:30:00,30.27,30.31,30.26,30.3,43900.0,21.2138,21.2418,21.2068,21.2348,43900.0
2009-09-17 14:35:00,30.3,30.31,30.28,30.3,62300.0,21.2348,21.2418,21.2208,21.2348,62300.0
2009-09-17 14:40:00,30.29,30.38,30.29,30.36,77400.0,21.2278,21.2909,21.2278,21.2769,77400.0
2009-09-17 14:45:00,30.36,30.4,30.34,30.4,74700.0,21.2769,21.3049,21.2629,21.3049,74700.0
2009-09-17 14:50:00,30.41,30.41,30.33,30.33,43800.0,21.3119,21.3119,21.2559,21.2559,43800.0
2009-09-17 14:55:00,30.33,30.33,30.22,30.25,57300.0,21.2559,21.2559,21.1788,21.1998,57300.0
2009-09-17 15:00:00,30.25,30.3,30.25,30.27,133500.0,21.1998,21.2348,21.1998,21.2138,133500.0
2009-09-17 15:05:00,30.27,30.32,30.26,30.27,81600.0,21.2138,21.2489,21.2068,21.2138,81600.0
2009-09-17 15:10:00,30.26,30.3,30.26,30.27,52200.0,21.2068,21.2348,21.2068,21.2138,52200.0
2009-09-17 15:15:00,30.27,30.33,30.26,30.28,99600.0,21.2138,21.2559,21.2068,21.2208,99600.0
2009-09-17 15:20:00,30.28,30.34,30.25,30.33,137800.0,21.2208,21.2629,21.1998,21.2559,137800.0
2009-09-17 15:25:00,30.33,30.41,30.32,30.4,136800.0,21.2559,21.3119,21.2489,21.3049,136800.0
2009-09-17 15:30:00,30.39,30.42,30.37,30.39,127200.0,21.2979,21.3189,21.2839,21.2979,127200.0
2009-09-17 15:35:00,30.39,30.4,30.37,30.37,107600.0,21.2979,21.3049,21.2839,21.2839,107600.0
2009-09-17 15:40:00,30.38,30.41,30.32,30.34,212500.0,21.2909,21.3119,21.2489,21.2629,212500.0
2009-09-17 15:45:00,30.34,30.35,30.3,30.32,212800.0,21.2629,21.2699,21.2348,21.2489,212800.0
2009-09-17 15:50:00,30.32,30.33,30.25,30.25,175800.0,21.2489,21.2559,21.1998,21.1998,175800.0
2009-09-17 15:55:00,30.26,30.38,30.25,30.37,376900.0,21.2068,21.2909,21.1998,21.2839,376900.0
2009-09-18 09:30:00,30.79,30.79,30.54,30.58,860800.0,21.5782,21.5782,21.403,21.4311,860800.0
2009-09-18 09:35:00,30.58,30.84,30.51,30.83,133600.0,21.4311,21.6133,21.382,21.6063,133600.0
2009-09-18 09:40:00,30.81,30.93,30.66,30.93,129800.0,21.5923,21.6764,21.4871,21.6764,129800.0
2009-09-18 09:45:00,30.93,30.95,30.89,30.92,58100.0,21.6764,21.6904,21.6483,21.6693,58100.0
2009-09-18 09:50:00,30.92,30.92,30.77,30.86,77700.0,21.6693,21.6693,21.5642,21.6273,77700.0
2009-09-18 09:55:00,30.87,30.9,30.8,30.84,63600.0,21.6343,21.6553,21.5852,21.6133,63600.0
2009-09-18 10:00:00,30.84,30.84,30.7,30.72,141200.0,21.6133,21.6133,21.5152,21.5292,141200.0
2009-09-18 10:05:00,30.73,30.73,30.65,30.69,103500.0,21.5362,21.5362,21.4801,21.5082,103500.0
2009-09-18 10:10:00,30.7,30.73,30.61,30.69,97200.0,21.5152,21.5362,21.4521,21.5082,97200.0
2009-09-18 10:15:00,30.7,30.73,30.66,30.67,55500.0,21.5152,21.5362,21.4871,21.4941,55500.0
2009-09-18 10:20:00,30.67,30.69,30.6,30.61,50900.0,21.4941,21.5082,21.4451,21.4521,50900.0
2009-09-18 10:25:00,30.61,30.66,30.58,30.66,48200.0,21.4521,21.4871,21.4311,21.4871,48200.0
2009-09-18 10:30:00,30.66,30.75,30.66,30.75,62000.0,21.4871,21.5502,21.4871,21.5502,62000.0
2009-09-18 10:35:00,30.74,30.79,30.74,30.74,50400.0,21.5432,21.5782,21.5432,21.5432,50400.0
2009-09-18 10:40:00,30.75,30.75,30.73,30.74,18400.0,21.5502,21.5502,21.5362,21.5432,18400.0
2009-09-18 10:45:00,30.75,30.75,30.65,30.68,52400.0,21.5502,21.5502,21.4801,21.5012,52400.0
2009-09-18 10:50:00,30.68,30.71,30.67,30.69,36700.0,21.5012,21.5222,21.4941,21.5082,36700.0
2009-09-18 10:55:00,30.7,30.77,30.69,30.75,57900.0,21.5152,21.5642,21.5082,21.5502,57900.0
2009-09-18 11:00:00,30.76,30.78,30.69,30.7,48500.0,21.5572,21.5712,21.5082,21.5152,48500.0
2009-09-18 11:05:00,30.69,30.74,30.67,30.73,50200.0,21.5082,21.5432,21.4941,21.5362,50200.0
2009-09-18 11:10:00,30.73,30.75,30.72,30.73,46300.0,21.5362,21.5502,21.5292,21.5362,46300.0
2009-09-18 11:15:00,30.74,30.77,30.7,30.71,77600.0,21.5432,21.5642,21.5152,21.5222,77600.0
2009-09-18 11:20:00,30.71,30.73,30.64,30.64,48800.0,21.5222,21.5362,21.4731,21.4731,48800.0
2009-09-18 11:25:00,30.64,30.66,30.59,30.61,36800.0,21.4731,21.4871,21.4381,21.4521,36800.0
2009-09-18 11:30:00,30.61,30.65,30.57,30.61,55400.0,21.4521,21.4801,21.4241,21.4521,55400.0
2009-09-18 11:35:00,30.6,30.67,30.59,30.59,49800.0,21.4451,21.4941,21.4381,21.4381,49800.0
2009-09-18 11:40:00,30.59,30.72,30.58,30.7,77700.0,21.4381,21.5292,21.4311,21.5152,77700.0
2009-09-18 11:45:00,30.7,30.72,30.69,30.69,17200.0,21.5152,21.5292,21.5082,21.5082,17200.0
2009-09-18 11:50:00,30.7,30.7,30.66,30.67,36300.0,21.5152,21.5152,21.4871,21.4941,36300.0
2009-09-18 11:55:00,30.66,30.69,30.63,30.64,28900.0,21.4871,21.5082,21.4661,21.4731,28900.0
2009-09-18 12:00:00,30.63,30.66,30.59,30.65,41800.0,21.4661,21.4871,21.4381,21.4801,41800.0
2009-09-18 12:05:00,30.66,30.67,30.61,30.66,31400.0,21.4871,21.4941,21.4521,21.4871,31400.0
2009-09-18 12:10:00,30.66,30.7,30.66,30.69,35700.0,21.4871,21.5152,21.4871,21.5082,35700.0
2009-09-18 12:15:00,30.7,30.71,30.68,30.69,23900.0,21.5152,21.5222,21.5012,21.5082,23900.0
2009-09-18 12:20:00,30.69,30.69,30.66,30.66,15300.0,21.5082,21.5082,21.4871,21.4871,15300.0
2009-09-18 12:25:00,30.67,30.67,30.65,30.65,29900.0,21.4941,21.4941,21.4801,21.4801,29900.0
2009-09-18 12:30:00,30.65,30.71,30.64,30.71,39300.0,21.4801,21.5222,21.4731,21.5222,39300.0
2009-09-18 12:35:00,30.7,30.73,30.7,30.73,22400.0,21.5152,21.5362,21.5152,21.5362,22400.0
2009-09-18 12:40:00,30.73,30.75,30.66,30.66,55900.0,21.5362,21.5502,21.4871,21.4871,55900.0
2009-09-18 12:45:00,30.66,30.69,30.66,30.67,16100.0,21.4871,21.5082,21.4871,21.4941,16100.0
2009-09-18 12:50:00,30.66,30.68,30.65,30.65,21300.0,21.4871,21.5012,21.4801,21.4801,21300.0
2009-09-18 12:55:00,30.65,30.73,30.65,30.71,29300.0,21.4801,21.5362,21.4801,21.5222,29300.0
2009-09-18 13:00:00,30.71,30.73,30.7,30.7,21500.0,21.5222,21.5362,21.5152,21.5152,21500.0
2009-09-18 13:05:00,30.71,30.72,30.7,30.7,9000.0,21.5222,21.5292,21.5152,21.5152,9000.0
2009-09-18 13:10:00,30.71,30.71,30.7,30.7,28300.0,21.5222,21.5222,21.5152,21.5152,28300.0
2009-09-18 13:15:00,30.69,30.69,30.6,30.6,60400.0,21.5082,21.5082,21.4451,21.4451,60400.0
2009-09-18 13:20:00,30.61,30.61,30.58,30.59,45100.0,21.4521,21.4521,21.4311,21.4381,45100.0
2009-09-18 13:25:00,30.58,30.59,30.58,30.58,12500.0,21.4311,21.4381,21.4311,21.4311,12500.0
2009-09-18 13:30:00,30.58,30.65,30.58,30.65,56600.0,21.4311,21.4801,21.4311,21.4801,56600.0
2009-09-18 13:35:00,30.64,30.65,30.63,30.65,22200.0,21.4731,21.4801,21.4661,21.4801,22200.0
2009-09-18 13:40:00,30.64,30.65,30.64,30.65,18800.0,21.4731,21.4801,21.4731,21.4801,18800.0
2009-09-18 13:45:00,30.64,30.73,30.64,30.72,28500.0,21.4731,21.5362,21.4731,21.5292,28500.0
2009-09-18 13:50:00,30.71,30.72,30.67,30.7,25800.0,21.5222,21.5292,21.4941,21.5152,25800.0
2009-09-18 13:55:00,30.69,30.71,30.68,30.68,39200.0,21.5082,21.5222,21.5012,21.5012,39200.0
2009-09-18 14:00:00,30.67,30.74,30.67,30.72,44800.0,21.4941,21.5432,21.4941,21.5292,44800.0
2009-09-18 14:05:00,30.72,30.72,30.7,30.71,24000.0,21.5292,21.5292,21.5152,21.5222,24000.0
2009-09-18 14:10:00,30.7,30.71,30.65,30.7,35900.0,21.5152,21.5222,21.4801,21.5152,35900.0
2009-09-18 14:15:00,30.7,30.73,30.67,30.7,35100.0,21.5152,21.5362,21.4941,21.5152,35100.0
2009-09-18 14:20:00,30.7,30.76,30.67,30.73,64500.0,21.5152,21.5572,21.4941,21.5362,64500.0
2009-09-18 14:25:00,30.73,30.75,30.69,30.7,38900.0,21.5362,21.5502,21.5082,21.5152,38900.0
2009-09-18 14:30:00,30.69,30.69,30.66,30.67,37900.0,21.5082,21.5082,21.4871,21.4941,37900.0
2009-09-18 14:35:00,30.66,30.69,30.65,30.69,35600.0,21.4871,21.5082,21.4801,21.5082,35600.0
2009-09-18 14:40:00,30.68,30.69,30.66,30.66,44300.0,21.5012,21.5082,21.4871,21.4871,44300.0
2009-09-18 14:45:00,30.66,30.66,30.65,30.66,25000.0,21.4871,21.4871,21.4801,21.4871,25000.0
2009-09-18 14:50:00,30.66,30.68,30.65,30.65,36800.0,21.4871,21.5012,21.4801,21.4801,36800.0
2009-09-18 14:55:00,30.65,30.66,30.59,30.59,37300.0,21.4801,21.4871,21.4381,21.4381,37300.0
2009-09-18 15:00:00,30.59,30.65,30.59,30.65,74800.0,21.4381,21.4801,21.4381,21.4801,74800.0
2009-09-18 15:05:00,30.65,30.66,30.6,30.62,122400.0,21.4801,21.4871,21.4451,21.4591,122400.0
2009-09-18 15:10:00,30.62,30.72,30.61,30.7,64800.0,21.4591,21.5292,21.4521,21.5152,64800.0
2009-09-18 15:15:00,30.7,30.72,30.69,30.72,43100.0,21.5152,21.5292,21.5082,21.5292,43100.0
2009-09-18 15:20:00,30.72,30.82,30.71,30.82,59600.0,21.5292,21.5993,21.5222,21.5993,59600.0
2009-09-18 15:25:00,30.81,30.87,30.8,30.81,88000.0,21.5923,21.6343,21.5852,21.5923,88000.0
2009-09-18 15:30:00,30.81,30.82,30.75,30.77,105600.0,21.5923,21.5993,21.5502,21.5642,105600.0
2009-09-18 15:35:00,30.77,30.82,30.74,30.74,91000.0,21.5642,21.5993,21.5432,21.5432,91000.0
2009-09-18 15:40:00,30.75,30.8,30.74,30.76,170600.0,21.5502,21.5852,21.5432,21.5572,170600.0
2009-09-18 15:45:00,30.75,30.76,30.73,30.73,96000.0,21.5502,21.5572,21.5362,21.5362,96000.0
2009-09-18 15:50:00,30.73,30.74,30.64,30.64,159900.0,21.5362,21.5432,21.4731,21.4731,159900.0
2009-09-18 15:55:00,30.64,30.7,30.62,30.67,250700.0,21.4731,21.5152,21.4591,21.4941,250700.0
2009-09-21 09:30:00,30.36,30.5,30.2,30.46,87200.0,21.2769,21.375,21.1648,21.347,87200.0
2009-09-21 09:35:00,30.46,30.51,30.39,30.51,41000.0,21.347,21.382,21.2979,21.382,41000.0
2009-09-21 09:40:00,30.51,30.56,30.41,30.48,35700.0,21.382,21.4171,21.3119,21.361,35700.0
2009-09-21 09:45:00,30.51,30.57,30.43,30.45,37300.0,21.382,21.4241,21.3259,21.34,37300.0
2009-09-21 09:50:00,30.46,30.5,30.4,30.46,25300.0,21.347,21.375,21.3049,21.347,25300.0
2009-09-21 09:55:00,30.45,30.47,30.29,30.43,62400.0,21.34,21.354,21.2278,21.3259,62400.0
2009-09-21 10:00:00,30.43,30.43,30.26,30.3,83300.0,21.3259,21.3259,21.2068,21.2348,83300.0
2009-09-21 10:05:00,30.3,30.34,30.26,30.3,40000.0,21.2348,21.2629,21.2068,21.2348,40000.0
2009-09-21 10:10:00,30.29,30.33,30.25,30.29,37200.0,21.2278,21.2559,21.1998,21.2278,37200.0
2009-09-21 10:15:00,30.3,30.3,30.21,30.22,50400.0,21.2348,21.2348,21.1718,21.1788,50400.0
2009-09-21 10:20:00,30.23,30.27,30.2,30.26,30600.0,21.1858,21.2138,21.1648,21.2068,30600.0
2009-09-21 10:25:00,30.26,30.3,30.22,30.22,18000.0,21.2068,21.2348,21.1788,21.1788,18000.0
2009-09-21 10:30:00,30.22,30.22,30.1,30.14,56000.0,21.1788,21.1788,21.0947,21.1227,56000.0
2009-09-21 10:35:00,30.14,30.18,30.11,30.17,30500.0,21.1227,21.1507,21.1017,21.1437,30500.0
2009-09-21 10:40:00,30.17,30.25,30.17,30.25,19800.0,21.1437,21.1998,21.1437,21.1998,19800.0
2009-09-21 10:45:00,30.24,30.28,30.22,30.26,28900.0,21.1928,21.2208,21.1788,21.2068,28900.0
2009-09-21 10:50:00,30.26,30.3,30.21,30.21,72300.0,21.2068,21.2348,21.1718,21.1718,72300.0
2009-09-21 10:55:00,30.21,30.26,30.18,30.25,18000.0,21.1718,21.2068,21.1507,21.1998,18000.0
2009-09-21 11:00:00,30.24,30.25,30.23,30.25,19500.0,21.1928,21.1998,21.1858,21.1998,19500.0
2009-09-21 11:05:00,30.24,30.3,30.24,30.29,46800.0,21.1928,21.2348,21.1928,21.2278,46800.0
2009-09-21 11:10:00,30.3,30.32,30.27,30.3,30100.0,21.2348,21.2489,21.2138,21.2348,30100.0
2009-09-21 11:15:00,30.29,30.31,30.28,30.29,26200.0,21.2278,21.2418,21.2208,21.2278,26200.0
2009-09-21 11:20:00,30.28,30.29,30.26,30.27,15000.0,21.2208,21.2278,21.2068,21.2138,15000.0
2009-09-21 11:25:00,30.28,30.32,30.28,30.29,8500.0,21.2208,21.2489,21.2208,21.2278,8500.0
2009-09-21 11:30:00,30.3,30.36,30.29,30.34,18800.0,21.2348,21.2769,21.2278,21.2629,18800.0
2009-09-21 11:35:00,30.34,30.41,30.34,30.37,11100.0,21.2629,21.3119,21.2629,21.2839,11100.0
2009-09-21 11:40:00,30.36,30.38,30.35,30.36,10200.0,21.2769,21.2909,21.2699,21.2769,10200.0
2009-09-21 11:45:00,30.36,30.37,30.28,30.3,19800.0,21.2769,21.2839,21.2208,21.2348,19800.0
2009-09-21 11:50:00,30.29,30.29,30.24,30.25,22100.0,21.2278,21.2278,21.1928,21.1998,22100.0
2009-09-21 11:55:00,30.24,30.29,30.24,30.29,12800.0,21.1928,21.2278,21.1928,21.2278,12800.0
2009-09-21 12:00:00,30.28,30.34,30.28,30.32,15600.0,21.2208,21.2629,21.2208,21.2489,15600.0
2009-09-21 12:05:00,30.32,30.34,30.31,30.33,12700.0,21.2489,21.2629,21.2418,21.2559,12700.0
2009-09-21 12:10:00,30.33,30.35,30.32,30.35,10800.0,21.2559,21.2699,21.2489,21.2699,10800.0
2009-09-21 12:15:00,30.35,30.35,30.32,30.32,15400.0,21.2699,21.2699,21.2489,21.2489,15400.0
2009-09-21 12:20:00,30.33,30.35,30.32,30.33,17000.0,21.2559,21.2699,21.2489,21.2559,17000.0
2009-09-21 12:25:00,30.32,30.35,30.31,30.34,12900.0,21.2489,21.2699,21.2418,21.2629,12900.0
2009-09-21 12:30:00,30.34,30.37,30.34,30.35,14500.0,21.2629,21.2839,21.2629,21.2699,14500.0
2009-09-21 12:35:00,30.35,30.38,30.35,30.38,3700.0,21.2699,21.2909,21.2699,21.2909,3700.0
2009-09-21 12:40:00,30.39,30.42,30.37,30.37,19000.0,21.2979,21.3189,21.2839,21.2839,19000.0
2009-09-21 12:45:00,30.38,30.39,30.34,30.35,22600.0,21.2909,21.2979,21.2629,21.2699,22600.0
2009-09-21 12:50:00,30.34,30.35,30.32,30.34,12000.0,21.2629,21.2699,21.2489,21.2629,12000.0
2009-09-21 12:55:00,30.34,30.35,30.32,30.33,8800.0,21.2629,21.2699,21.2489,21.2559,8800.0
2009-09-21 13:00:00,30.33,30.37,30.33,30.37,4900.0,21.2559,21.2839,21.2559,21.2839,4900.0
2009-09-21 13:05:00,30.36,30.36,30.34,30.36,22000.0,21.2769,21.2769,21.2629,21.2769,22000.0
2009-09-21 13:10:00,30.35,30.39,30.34,30.38,14200.0,21.2699,21.2979,21.2629,21.2909,14200.0
2009-09-21 13:15:00,30.39,30.41,30.38,30.4,12400.0,21.2979,21.3119,21.2909,21.3049,12400.0
2009-09-21 13:20:00,30.41,30.46,30.4,30.45,24200.0,21.3119,21.347,21.3049,21.34,24200.0
2009-09-21 13:25:00,30.44,30.48,30.44,30.47,19700.0,21.333,21.361,21.333,21.354,19700.0
2009-09-21 13:30:00,30.46,30.46,30.44,30.45,9700.0,21.347,21.347,21.333,21.34,9700.0
2009-09-21 13:35:00,30.45,30.48,30.43,30.45,26100.0,21.34,21.361,21.3259,21.34,26100.0
2009-09-21 13:40:00,30.46,30.47,30.45,30.46,16700.0,21.347,21.354,21.34,21.347,16700.0
2009-09-21 13:45:00,30.45,30.46,30.39,30.39,44400.0,21.34,21.347,21.2979,21.2979,44400.0
2009-09-21 13:50:00,30.4,30.41,30.38,30.38,18300.0,21.3049,21.3119,21.2909,21.2909,18300.0
2009-09-21 13:55:00,30.37,30.4,30.36,30.36,16300.0,21.2839,21.3049,21.2769,21.2769,16300.0
2009-09-21 14:00:00,30.36,30.42,30.36,30.41,24800.0,21.2769,21.3189,21.2769,21.3119,24800.0
2009-09-21 14:05:00,30.41,30.41,30.33,30.33,11200.0,21.3119,21.3119,21.2559,21.2559,11200.0
2009-09-21 14:10:00,30.33,30.35,30.3,30.35,24400.0,21.2559,21.2699,21.2348,21.2699,24400.0
2009-09-21 14:15:00,30.36,30.36,30.35,30.35,8700.0,21.2769,21.2769,21.2699,21.2699,8700.0
2009-09-21 14:20:00,30.35,30.36,30.32,30.33,16800.0,21.2699,21.2769,21.2489,21.2559,16800.0
2009-09-21 14:25:00,30.32,30.32,30.29,30.3,15900.0,21.2489,21.2489,21.2278,21.2348,15900.0
2009-09-21 14:30:00,30.29,30.32,30.25,30.31,46100.0,21.2278,21.2489,21.1998,21.2418,46100.0
2009-09-21 14:35:00,30.32,30.32,30.26,30.27,35900.0,21.2489,21.2489,21.2068,21.2138,35900.0
2009-09-21 14:40:00,30.26,30.28,30.23,30.27,56200.0,21.2068,21.2208,21.1858,21.2138,56200.0
2009-09-21 14:45:00,30.27,30.35,30.27,30.35,24500.0,21.2138,21.2699,21.2138,21.2699,24500.0
2009-09-21 14:50:00,30.36,30.37,30.33,30.35,37900.0,21.2769,21.2839,21.2559,21.2699,37900.0
2009-09-21 14:55:00,30.36,30.36,30.28,30.28,17200.0,21.2769,21.2769,21.2208,21.2208,17200.0
2009-09-21 15:00:00,30.28,30.32,30.27,30.32,37700.0,21.2208,21.2489,21.2138,21.2489,37700.0
2009-09-21 15:05:00,30.32,30.37,30.32,30.37,27600.0,21.2489,21.2839,21.2489,21.2839,27600.0
2009-09-21 15:10:00,30.36,30.42,30.35,30.41,50800.0,21.2769,21.3189,21.2699,21.3119,50800.0
2009-09-21 15:15:00,30.41,30.53,30.36,30.5,77600.0,21.3119,21.396,21.2769,21.375,77600.0
2009-09-21 15:20:00,30.5,30.54,30.49,30.5,76800.0,21.375,21.403,21.368,21.375,76800.0
2009-09-21 15:25:00,30.5,30.53,30.47,30.49,64500.0,21.375,21.396,21.354,21.368,64500.0
2009-09-21 15:30:00,30.48,30.49,30.31,30.34,123600.0,21.361,21.368,21.2418,21.2629,123600.0
2009-09-21 15:35:00,30.33,30.39,30.33,30.33,94800.0,21.2559,21.2979,21.2559,21.2559,94800.0
2009-09-21 15:40:00,30.32,30.42,30.31,30.42,69000.0,21.2489,21.3189,21.2418,21.3189,69000.0
2009-09-21 15:45:00,30.41,30.42,30.26,30.27,62700.0,21.3119,21.3189,21.2068,21.2138,62700.0
2009-09-21 15:50:00,30.26,30.27,30.23,30.26,74600.0,21.2068,21.2138,21.1858,21.2068,74600.0
2009-09-21 15:55:00,30.27,30.32,30.26,30.29,150300.0,21.2138,21.2489,21.2068,21.2278,150300.0
2009-09-22 09:30:00,30.61,30.61,30.3,30.43,62100.0,21.4521,21.4521,21.2348,21.3259,62100.0
2009-09-22 09:35:00,30.44,30.64,30.41,30.62,45000.0,21.333,21.4731,21.3119,21.4591,45000.0
2009-09-22 09:40:00,30.62,30.64,30.4,30.41,44900.0,21.4591,21.4731,21.3049,21.3119,44900.0
2009-09-22 09:45:00,30.39,30.42,30.34,30.34,26300.0,21.2979,21.3189,21.2629,21.2629,26300.0
2009-09-22 09:50:00,30.34,30.44,30.34,30.4,22000.0,21.2629,21.333,21.2629,21.3049,22000.0
2009-09-22 09:55:00,30.4,30.4,30.3,30.3,19000.0,21.3049,21.3049,21.2348,21.2348,19000.0
2009-09-22 10:00:00,30.3,30.3,30.19,30.23,36200.0,21.2348,21.2348,21.1577,21.1858,36200.0
2009-09-22 10:05:00,30.21,30.27,30.21,30.26,45300.0,21.1718,21.2138,21.1718,21.2068,45300.0
2009-09-22 10:10:00,30.27,30.27,30.22,30.24,38900.0,21.2138,21.2138,21.1788,21.1928,38900.0
2009-09-22 10:15:00,30.23,30.23,30.14,30.16,32500.0,21.1858,21.1858,21.1227,21.1367,32500.0
2009-09-22 10:20:00,30.17,30.17,30.01,30.04,110700.0,21.1437,21.1437,21.0316,21.0526,110700.0
2009-09-22 10:25:00,30.03,30.16,30.03,30.12,33700.0,21.0456,21.1367,21.0456,21.1087,33700.0
2009-09-22 10:30:00,30.12,30.12,30.05,30.11,41400.0,21.1087,21.1087,21.0596,21.1017,41400.0
2009-09-22 10:35:00,30.11,30.13,30.05,30.12,35800.0,21.1017,21.1157,21.0596,21.1087,35800.0
2009-09-22 10:40:00,30.12,30.16,30.09,30.16,17400.0,21.1087,21.1367,21.0877,21.1367,17400.0
2009-09-22 10:45:00,30.17,30.21,30.14,30.17,48000.0,21.1437,21.1718,21.1227,21.1437,48000.0
2009-09-22 10:50:00,30.16,30.21,30.15,30.16,35700.0,21.1367,21.1718,21.1297,21.1367,35700.0
2009-09-22 10:55:00,30.16,30.18,30.11,30.13,26600.0,21.1367,21.1507,21.1017,21.1157,26600.0
2009-09-22 11:00:00,30.14,30.16,30.13,30.14,17900.0,21.1227,21.1367,21.1157,21.1227,17900.0
2009-09-22 11:05:00,30.15,30.17,30.11,30.13,24400.0,21.1297,21.1437,21.1017,21.1157,24400.0
2009-09-22 11:10:00,30.13,30.2,30.13,30.2,15300.0,21.1157,21.1648,21.1157,21.1648,15300.0
2009-09-22 11:15:00,30.2,30.2,30.18,30.2,13000.0,21.1648,21.1648,21.1507,21.1648,13000.0
2009-09-22 11:20:00,30.2,30.2,30.16,30.17,24100.0,21.1648,21.1648,21.1367,21.1437,24100.0
2009-09-22 11:25:00,30.17,30.18,30.1,30.1,29200.0,21.1437,21.1507,21.0947,21.0947,29200.0
2009-09-22 11:30:00,30.1,30.11,30.09,30.09,12600.0,21.0947,21.1017,21.0877,21.0877,12600.0
2009-09-22 11:35:00,30.08,30.1,30.06,30.09,24600.0,21.0807,21.0947,21.0666,21.0877,24600.0
2009-09-22 11:40:00,30.1,30.23,30.1,30.22,75800.0,21.0947,21.1858,21.0947,21.1788,75800.0
2009-09-22 11:45:00,30.22,30.29,30.22,30.28,28300.0,21.1788,21.2278,21.1788,21.2208,28300.0
2009-09-22 11:50:00,30.28,30.29,30.28,30.28,12900.0,21.2208,21.2278,21.2208,21.2208,12900.0
2009-09-22 11:55:00,30.29,30.33,30.28,30.33,56300.0,21.2278,21.2559,21.2208,21.2559,56300.0
2009-09-22 12:00:00,30.33,30.42,30.33,30.4,46100.0,21.2559,21.3189,21.2559,21.3049,46100.0
2009-09-22 12:05:00,30.39,30.44,30.39,30.44,19500.0,21.2979,21.333,21.2979,21.333,19500.0
2009-09-22 12:10:00,30.44,30.47,30.42,30.43,46100.0,21.333,21.354,21.3189,21.3259,46100.0
2009-09-22 12:15:00,30.43,30.44,30.36,30.38,46000.0,21.3259,21.333,21.2769,21.2909,46000.0
2009-09-22 12:20:00,30.38,30.41,30.36,30.38,20000.0,21.2909,21.3119,21.2769,21.2909,20000.0
2009-09-22 12:25:00,30.39,30.43,30.38,30.41,21700.0,21.2979,21.3259,21.2909,21.3119,21700.0
2009-09-22 12:30:00,30.42,30.46,30.41,30.45,10900.0,21.3189,21.347,21.3119,21.34,10900.0
2009-09-22 12:35:00,30.45,30.45,30.38,30.39,29600.0,21.34,21.34,21.2909,21.2979,29600.0
2009-09-22 12:40:00,30.38,30.4,30.38,30.38,5500.0,21.2909,21.3049,21.2909,21.2909,5500.0
2009-09-22 12:45:00,30.38,30.38,30.32,30.32,13100.0,21.2909,21.2909,21.2489,21.2489,13100.0
2009-09-22 12:50:00,30.33,30.34,30.31,30.31,12000.0,21.2559,21.2629,21.2418,21.2418,12000.0
2009-09-22 12:55:00,30.31,30.35,30.31,30.35,13800.0,21.2418,21.2699,21.2418,21.2699,13800.0
2009-09-22 13:00:00,30.36,30.43,30.36,30.41,25500.0,21.2769,21.3259,21.2769,21.3119,25500.0
2009-09-22 13:05:00,30.42,30.45,30.41,30.44,11800.0,21.3189,21.34,21.3119,21.333,11800.0
2009-09-22 13:10:00,30.44,30.48,30.36,30.38,34000.0,21.333,21.361,21.2769,21.2909,34000.0
2009-09-22 13:15:00,30.37,30.38,30.33,30.36,20700.0,21.2839,21.2909,21.2559,21.2769,20700.0
2009-09-22 13:20:00,30.36,30.4,30.34,30.36,21900.0,21.2769,21.3049,21.2629,21.2769,21900.0
2009-09-22 13:25:00,30.37,30.37,30.35,30.36,5000.0,21.2839,21.2839,21.2699,21.2769,5000.0
2009-09-22 13:30:00,30.36,30.37,30.35,30.35,11500.0,21.2769,21.2839,21.2699,21.2699,11500.0
2009-09-22 13:35:00,30.35,30.35,30.26,30.26,47500.0,21.2699,21.2699,21.2068,21.2068,47500.0
2009-09-22 13:40:00,30.26,30.3,30.2,30.3,56200.0,21.2068,21.2348,21.1648,21.2348,56200.0
2009-09-22 13:45:00,30.3,30.36,30.3,30.35,15200.0,21.2348,21.2769,21.2348,21.2699,15200.0
2009-09-22 13:50:00,30.35,30.37,30.31,30.31,26100.0,21.2699,21.2839,21.2418,21.2418,26100.0
2009-09-22 13:55:00,30.31,30.35,30.31,30.32,18000.0,21.2418,21.2699,21.2418,21.2489,18000.0
2009-09-22 14:00:00,30.33,30.34,30.31,30.32,20200.0,21.2559,21.2629,21.2418,21.2489,20200.0
2009-09-22 14:05:00,30.32,30.32,30.28,30.28,12500.0,21.2489,21.2489,21.2208,21.2208,12500.0
2009-09-22 14:10:00,30.28,30.32,30.26,30.32,30100.0,21.2208,21.2489,21.2068,21.2489,30100.0
2009-09-22 14:15:00,30.32,30.32,30.29,30.31,18700.0,21.2489,21.2489,21.2278,21.2418,18700.0
2009-09-22 14:20:00,30.31,30.32,30.26,30.3,27300.0,21.2418,21.2489,21.2068,21.2348,27300.0
2009-09-22 14:25:00,30.3,30.31,30.29,30.29,21700.0,21.2348,21.2418,21.2278,21.2278,21700.0
2009-09-22 14:30:00,30.3,30.31,30.26,30.28,48300.0,21.2348,21.2418,21.2068,21.2208,48300.0
2009-09-22 14:35:00,30.27,30.3,30.26,30.3,32200.0,21.2138,21.2348,21.2068,21.2348,32200.0
2009-09-22 14:40:00,30.29,30.31,30.27,30.28,16100.0,21.2278,21.2418,21.2138,21.2208,16100.0
2009-09-22 14:45:00,30.27,30.28,30.25,30.25,16600.0,21.2138,21.2208,21.1998,21.1998,16600.0
2009-09-22 14:50:00,30.26,30.26,30.24,30.25,17100.0,21.2068,21.2068,21.1928,21.1998,17100.0
2009-09-22 14:55:00,30.25,30.3,30.24,30.28,31400.0,21.1998,21.2348,21.1928,21.2208,31400.0
2009-09-22 15:00:00,30.28,30.29,30.2,30.2,29800.0,21.2208,21.2278,21.1648,21.1648,29800.0
2009-09-22 15:05:00,30.21,30.22,30.2,30.2,49200.0,21.1718,21.1788,21.1648,21.1648,49200.0
2009-09-22 15:10:00,30.2,30.21,30.15,30.17,50000.0,21.1648,21.1718,21.1297,21.1437,50000.0
2009-09-22 15:15:00,30.17,30.21,30.14,30.18,51500.0,21.1437,21.1718,21.1227,21.1507,51500.0
2009-09-22 15:20:00,30.19,30.23,30.17,30.23,49200.0,21.1577,21.1858,21.1437,21.1858,49200.0
2009-09-22 15:25:00,30.23,30.23,30.19,30.2,28200.0,21.1858,21.1858,21.1577,21.1648,28200.0
2009-09-22 15:30:00,30.21,30.22,30.19,30.21,44000.0,21.1718,21.1788,21.1577,21.1718,44000.0
2009-09-22 15:35:00,30.21,30.24,30.2,30.21,63200.0,21.1718,21.1928,21.1648,21.1718,63200.0
2009-09-22 15:40:00,30.21,30.26,30.16,30.17,134500.0,21.1718,21.2068,21.1367,21.1437,134500.0
2009-09-22 15:45:00,30.16,30.23,30.14,30.23,99600.0,21.1367,21.1858,21.1227,21.1858,99600.0
2009-09-22 15:50:00,30.24,30.27,30.18,30.2,144900.0,21.1928,21.2138,21.1507,21.1648,144900.0
2009-09-22 15:55:00,30.2,30.28,30.18,30.22,304200.0,21.1648,21.2208,21.1507,21.1788,304200.0
2009-09-23 09:30:00,30.17,30.3,30.06,30.1,57300.0,21.1437,21.2348,21.0666,21.0947,57300.0
2009-09-23 09:35:00,30.11,30.32,30.09,30.27,31300.0,21.1017,21.2489,21.0877,21.2138,31300.0
2009-09-23 09:40:00,30.25,30.45,30.21,30.45,44400.0,21.1998,21.34,21.1718,21.34,44400.0
2009-09-23 09:45:00,30.44,30.46,30.36,30.37,28900.0,21.333,21.347,21.2769,21.2839,28900.0
2009-09-23 09:50:00,30.38,30.42,30.27,30.29,26600.0,21.2909,21.3189,21.2138,21.2278,26600.0
2009-09-23 09:55:00,30.27,30.35,30.25,30.32,22300.0,21.2138,21.2699,21.1998,21.2489,22300.0
2009-09-23 10:00:00,30.33,30.35,30.27,30.34,40000.0,21.2559,21.2699,21.2138,21.2629,40000.0
2009-09-23 10:05:00,30.34,30.41,30.31,30.38,18900.0,21.2629,21.3119,21.2418,21.2909,18900.0
2009-09-23 10:10:00,30.38,30.43,30.38,30.42,18700.0,21.2909,21.3259,21.2909,21.3189,18700.0
2009-09-23 10:15:00,30.42,30.47,30.42,30.47,21300.0,21.3189,21.354,21.3189,21.354,21300.0
2009-09-23 10:20:00,30.47,30.49,30.45,30.48,21200.0,21.354,21.368,21.34,21.361,21200.0
2009-09-23 10:25:00,30.48,30.5,30.43,30.49,25700.0,21.361,21.375,21.3259,21.368,25700.0
2009-09-23 10:30:00,30.48,30.5,30.43,30.49,24600.0,21.361,21.375,21.3259,21.368,24600.0
2009-09-23 10:35:00,30.48,30.49,30.34,30.34,29800.0,21.361,21.368,21.2629,21.2629,29800.0
2009-09-23 10:40:00,30.34,30.39,30.29,30.38,30900.0,21.2629,21.2979,21.2278,21.2909,30900.0
2009-09-23 10:45:00,30.39,30.39,30.33,30.37,11600.0,21.2979,21.2979,21.2559,21.2839,11600.0
2009-09-23 10:50:00,30.37,30.39,30.31,30.38,14500.0,21.2839,21.2979,21.2418,21.2909,14500.0
2009-09-23 10:55:00,30.37,30.4,30.35,30.39,32800.0,21.2839,21.3049,21.2699,21.2979,32800.0
2009-09-23 11:00:00,30.38,30.39,30.33,30.33,20400.0,21.2909,21.2979,21.2559,21.2559,20400.0
2009-09-23 11:05:00,30.34,30.35,30.32,30.35,15000.0,21.2629,21.2699,21.2489,21.2699,15000.0
2009-09-23 11:10:00,30.36,30.37,30.35,30.35,8100.0,21.2769,21.2839,21.2699,21.2699,8100.0
2009-09-23 11:15:00,30.35,30.45,30.35,30.44,59200.0,21.2699,21.34,21.2699,21.333,59200.0
2009-09-23 11:20:00,30.44,30.46,30.41,30.44,34300.0,21.333,21.347,21.3119,21.333,34300.0
2009-09-23 11:25:00,30.44,30.52,30.44,30.51,38300.0,21.333,21.389,21.333,21.382,38300.0
2009-09-23 11:30:00,30.5,30.53,30.49,30.49,28500.0,21.375,21.396,21.368,21.368,28500.0
2009-09-23 11:35:00,30.48,30.55,30.46,30.55,43500.0,21.361,21.41,21.347,21.41,43500.0
2009-09-23 11:40:00,30.54,30.56,30.49,30.56,25300.0,21.403,21.4171,21.368,21.4171,25300.0
2009-09-23 11:45:00,30.55,30.56,30.51,30.51,10600.0,21.41,21.4171,21.382,21.382,10600.0
2009-09-23 11:50:00,30.51,30.52,30.49,30.51,9700.0,21.382,21.389,21.368,21.382,9700.0
2009-09-23 11:55:00,30.52,30.61,30.52,30.61,44500.0,21.389,21.4521,21.389,21.4521,44500.0
2009-09-23 12:00:00,30.6,30.66,30.59,30.62,23000.0,21.4451,21.4871,21.4381,21.4591,23000.0
2009-09-23 12:05:00,30.62,30.63,30.6,30.6,13400.0,21.4591,21.4661,21.4451,21.4451,13400.0
2009-09-23 12:10:00,30.6,30.61,30.56,30.6,20200.0,21.4451,21.4521,21.4171,21.4451,20200.0
2009-09-23 12:15:00,30.59,30.62,30.58,30.59,30200.0,21.4381,21.4591,21.4311,21.4381,30200.0
2009-09-23 12:20:00,30.58,30.62,30.58,30.6,12500.0,21.4311,21.4591,21.4311,21.4451,12500.0
2009-09-23 12:25:00,30.61,30.64,30.6,30.64,22100.0,21.4521,21.4731,21.4451,21.4731,22100.0
2009-09-23 12:30:00,30.63,30.67,30.6,30.62,21300.0,21.4661,21.4941,21.4451,21.4591,21300.0
2009-09-23 12:35:00,30.61,30.64,30.6,30.63,19600.0,21.4521,21.4731,21.4451,21.4661,19600.0
2009-09-23 12:40:00,30.63,30.69,30.63,30.68,36300.0,21.4661,21.5082,21.4661,21.5012,36300.0
2009-09-23 12:45:00,30.67,30.69,30.66,30.69,15100.0,21.4941,21.5082,21.4871,21.5082,15100.0
2009-09-23 12:50:00,30.68,30.7,30.68,30.7,14300.0,21.5012,21.5152,21.5012,21.5152,14300.0
2009-09-23 12:55:00,30.71,30.72,30.71,30.72,15900.0,21.5222,21.5292,21.5222,21.5292,15900.0
2009-09-23 13:00:00,30.71,30.72,30.66,30.66,19000.0,21.5222,21.5292,21.4871,21.4871,19000.0
2009-09-23 13:05:00,30.67,30.68,30.64,30.64,20000.0,21.4941,21.5012,21.4731,21.4731,20000.0
2009-09-23 13:10:00,30.65,30.65,30.61,30.61,24100.0,21.4801,21.4801,21.4521,21.4521,24100.0
2009-09-23 13:15:00,30.61,30.66,30.61,30.65,20800.0,21.4521,21.4871,21.4521,21.4801,20800.0
2009-09-23 13:20:00,30.66,30.66,30.6,30.6,12700.0,21.4871,21.4871,21.4451,21.4451,12700.0
2009-09-23 13:25:00,30.61,30.61,30.57,30.6,21400.0,21.4521,21.4521,21.4241,21.4451,21400.0
2009-09-23 13:30:00,30.59,30.6,30.55,30.56,19000.0,21.4381,21.4451,21.41,21.4171,19000.0
2009-09-23 13:35:00,30.56,30.6,30.56,30.6,16900.0,21.4171,21.4451,21.4171,21.4451,16900.0
2009-09-23 13:40:00,30.6,30.62,30.59,30.62,15200.0,21.4451,21.4591,21.4381,21.4591,15200.0
2009-09-23 13:45:00,30.61,30.64,30.6,30.62,18700.0,21.4521,21.4731,21.4451,21.4591,18700.0
2009-09-23 13:50:00,30.62,30.63,30.59,30.61,16000.0,21.4591,21.4661,21.4381,21.4521,16000.0
2009-09-23 13:55:00,30.62,30.64,30.58,30.59,45000.0,21.4591,21.4731,21.4311,21.4381,45000.0
2009-09-23 14:00:00,30.58,30.59,30.53,30.53,26500.0,21.4311,21.4381,21.396,21.396,26500.0
2009-09-23 14:05:00,30.53,30.53,30.48,30.5,49400.0,21.396,21.396,21.361,21.375,49400.0
2009-09-23 14:10:00,30.51,30.54,30.46,30.53,13700.0,21.382,21.403,21.347,21.396,13700.0
2009-09-23 14:15:00,30.54,30.7,30.53,30.66,39600.0,21.403,21.5152,21.396,21.4871,39600.0
2009-09-23 14:20:00,30.67,30.7,30.53,30.58,25600.0,21.4941,21.5152,21.396,21.4311,25600.0
2009-09-23 14:25:00,30.56,30.61,30.51,30.58,58900.0,21.4171,21.4521,21.382,21.4311,58900.0
2009-09-23 14:30:00,30.6,30.61,30.55,30.59,65600.0,21.4451,21.4521,21.41,21.4381,65600.0
2009-09-23 14:35:00,30.59,30.61,30.53,30.55,42900.0,21.4381,21.4521,21.396,21.41,42900.0
2009-09-23 14:40:00,30.55,30.61,30.54,30.55,29800.0,21.41,21.4521,21.403,21.41,29800.0
2009-09-23 14:45:00,30.56,30.6,30.55,30.57,24300.0,21.4171,21.4451,21.41,21.4241,24300.0
2009-09-23 14:50:00,30.57,30.6,30.53,30.59,22800.0,21.4241,21.4451,21.396,21.4381,22800.0
2009-09-23 14:55:00,30.6,30.6,30.44,30.44,60300.0,21.4451,21.4451,21.333,21.333,60300.0
2009-09-23 15:00:00,30.44,30.5,30.44,30.45,34400.0,21.333,21.375,21.333,21.34,34400.0
2009-09-23 15:05:00,30.46,30.51,30.44,30.45,38100.0,21.347,21.382,21.333,21.34,38100.0
2009-09-23 15:10:00,30.45,30.45,30.35,30.38,64800.0,21.34,21.34,21.2699,21.2909,64800.0
2009-09-23 15:15:00,30.38,30.42,30.3,30.4,49600.0,21.2909,21.3189,21.2348,21.3049,49600.0
2009-09-23 15:20:00,30.4,30.4,30.28,30.33,42400.0,21.3049,21.3049,21.2208,21.2559,42400.0
2009-09-23 15:25:00,30.34,30.35,30.25,30.28,35800.0,21.2629,21.2699,21.1998,21.2208,35800.0
2009-09-23 15:30:00,30.27,30.28,30.16,30.18,88100.0,21.2138,21.2208,21.1367,21.1507,88100.0
2009-09-23 15:35:00,30.18,30.23,30.15,30.2,63700.0,21.1507,21.1858,21.1297,21.1648,63700.0
2009-09-23 15:40:00,30.2,30.22,30.12,30.13,66600.0,21.1648,21.1788,21.1087,21.1157,66600.0
2009-09-23 15:45:00,30.12,30.14,30.02,30.07,129300.0,21.1087,21.1227,21.0386,21.0737,129300.0
2009-09-23 15:50:00,30.07,30.46,29.85,29.92,319700.0,21.0737,21.347,20.9195,20.9685,319700.0
2009-09-23 15:55:00,29.91,29.96,29.75,29.77,369900.0,20.9615,20.9966,20.8494,20.8634,369900.0
2009-09-24 09:30:00,29.7,30.15,29.7,30.12,85800.0,20.8143,21.1297,20.8143,21.1087,85800.0
2009-09-24 09:35:00,30.15,30.15,29.96,30.1,41000.0,21.1297,21.1297,20.9966,21.0947,41000.0
2009-09-24 09:40:00,30.1,30.17,30.02,30.02,28700.0,21.0947,21.1437,21.0386,21.0386,28700.0
2009-09-24 09:45:00,30.02,30.17,30.0,30.16,41500.0,21.0386,21.1437,21.0246,21.1367,41500.0
2009-09-24 09:50:00,30.16,30.16,30.02,30.08,19500.0,21.1367,21.1367,21.0386,21.0807,19500.0
2009-09-24 09:55:00,30.07,30.22,30.06,30.22,29100.0,21.0737,21.1788,21.0666,21.1788,29100.0
2009-09-24 10:00:00,30.21,30.23,29.91,29.93,75800.0,21.1718,21.1858,20.9615,20.9755,75800.0
2009-09-24 10:05:00,29.93,29.93,29.61,29.7,73800.0,20.9755,20.9755,20.7513,20.8143,73800.0
2009-09-24 10:10:00,29.7,29.74,29.56,29.57,55100.0,20.8143,20.8424,20.7162,20.7232,55100.0
2009-09-24 10:15:00,29.56,29.62,29.47,29.54,39900.0,20.7162,20.7583,20.6532,20.7022,39900.0
2009-09-24 10:20:00,29.57,29.66,29.49,29.6,42500.0,20.7232,20.7863,20.6672,20.7443,42500.0
2009-09-24 10:25:00,29.6,29.61,29.54,29.6,25500.0,20.7443,20.7513,20.7022,20.7443,25500.0
2009-09-24 10:30:00,29.59,29.59,29.52,29.56,30700.0,20.7373,20.7373,20.6882,20.7162,30700.0
2009-09-24 10:35:00,29.56,29.57,29.41,29.44,32200.0,20.7162,20.7232,20.6111,20.6321,32200.0
2009-09-24 10:40:00,29.44,29.45,29.28,29.31,87300.0,20.6321,20.6391,20.52,20.541,87300.0
2009-09-24 10:45:00,29.32,29.38,29.29,29.31,20300.0,20.548,20.5901,20.527,20.541,20300.0
2009-09-24 10:50:00,29.35,29.47,29.34,29.46,73200.0,20.5691,20.6532,20.5621,20.6462,73200.0
2009-09-24 10:55:00,29.46,29.56,29.45,29.49,19500.0,20.6462,20.7162,20.6391,20.6672,19500.0
2009-09-24 11:00:00,29.49,29.49,29.43,29.46,19000.0,20.6672,20.6672,20.6251,20.6462,19000.0
2009-09-24 11:05:00,29.46,29.47,29.38,29.41,39500.0,20.6462,20.6532,20.5901,20.6111,39500.0
2009-09-24 11:10:00,29.41,29.52,29.41,29.51,55500.0,20.6111,20.6882,20.6111,20.6812,55500.0
2009-09-24 11:15:00,29.52,29.54,29.46,29.5,24500.0,20.6882,20.7022,20.6462,20.6742,24500.0
2009-09-24 11:20:00,29.5,29.51,29.39,29.39,23600.0,20.6742,20.6812,20.5971,20.5971,23600.0
2009-09-24 11:25:00,29.4,29.51,29.39,29.51,26600.0,20.6041,20.6812,20.5971,20.6812,26600.0
2009-09-24 11:30:00,29.52,29.58,29.51,29.52,24800.0,20.6882,20.7302,20.6812,20.6882,24800.0
2009-09-24 11:35:00,29.51,29.53,29.49,29.51,20500.0,20.6812,20.6952,20.6672,20.6812,20500.0
2009-09-24 11:40:00,29.51,29.55,29.48,29.55,16100.0,20.6812,20.7092,20.6602,20.7092,16100.0
2009-09-24 11:45:00,29.56,29.6,29.51,29.52,49500.0,20.7162,20.7443,20.6812,20.6882,49500.0
2009-09-24 11:50:00,29.51,29.52,29.4,29.43,24300.0,20.6812,20.6882,20.6041,20.6251,24300.0
2009-09-24 11:55:00,29.43,29.55,29.24,29.54,56900.0,20.6251,20.7092,20.492,20.7022,56900.0
2009-09-24 12:00:00,29.54,29.59,29.52,29.55,31200.0,20.7022,20.7373,20.6882,20.7092,31200.0
2009-09-24 12:05:00,29.54,29.56,29.45,29.48,73300.0,20.7022,20.7162,20.6391,20.6602,73300.0
2009-09-24 12:10:00,29.48,29.49,29.44,29.46,32900.0,20.6602,20.6672,20.6321,20.6462,32900.0
2009-09-24 12:15:00,29.46,29.47,29.42,29.45,34900.0,20.6462,20.6532,20.6181,20.6391,34900.0
2009-09-24 12:20:00,29.45,29.5,29.43,29.49,38600.0,20.6391,20.6742,20.6251,20.6672,38600.0
2009-09-24 12:25:00,29.49,29.5,29.34,29.36,39900.0,20.6672,20.6742,20.5621,20.5761,39900.0
2009-09-24 12:30:00,29.36,29.38,29.32,29.33,30900.0,20.5761,20.5901,20.548,20.555,30900.0
2009-09-24 12:35:00,29.32,29.32,29.28,29.29,34800.0,20.548,20.548,20.52,20.527,34800.0
2009-09-24 12:40:00,29.29,29.34,29.29,29.29,37300.0,20.527,20.5621,20.527,20.527,37300.0
2009-09-24 12:45:00,29.29,29.3,29.23,29.28,43600.0,20.527,20.534,20.485,20.52,43600.0
2009-09-24 12:50:00,29.26,29.31,29.25,29.29,29200.0,20.506,20.541,20.499,20.527,29200.0
2009-09-24 12:55:00,29.27,29.29,29.17,29.24,61000.0,20.513,20.527,20.4429,20.492,61000.0
2009-09-24 13:00:00,29.23,29.3,29.22,29.25,39700.0,20.485,20.534,20.478,20.499,39700.0
2009-09-24 13:05:00,29.25,29.33,29.24,29.32,22600.0,20.499,20.555,20.492,20.548,22600.0
2009-09-24 13:10:00,29.31,29.39,29.31,29.39,18800.0,20.541,20.5971,20.541,20.5971,18800.0
2009-09-24 13:15:00,29.39,29.39,29.26,29.26,28100.0,20.5971,20.5971,20.506,20.506,28100.0
2009-09-24 13:20:00,29.26,29.38,29.25,29.37,24800.0,20.506,20.5901,20.499,20.5831,24800.0
2009-09-24 13:25:00,29.37,29.39,29.33,29.39,21600.0,20.5831,20.5971,20.555,20.5971,21600.0
2009-09-24 13:30:00,29.39,29.45,29.39,29.45,17800.0,20.5971,20.6391,20.5971,20.6391,17800.0
2009-09-24 13:35:00,29.44,29.45,29.35,29.36,17600.0,20.6321,20.6391,20.5691,20.5761,17600.0
2009-09-24 13:40:00,29.36,29.42,29.31,29.33,51100.0,20.5761,20.6181,20.541,20.555,51100.0
2009-09-24 13:45:00,29.32,29.42,29.32,29.41,29800.0,20.548,20.6181,20.548,20.6111,29800.0
2009-09-24 13:50:00,29.4,29.4,29.31,29.33,21500.0,20.6041,20.6041,20.541,20.555,21500.0
2009-09-24 13:55:00,29.33,29.43,29.31,29.43,24900.0,20.555,20.6251,20.541,20.6251,24900.0
2009-09-24 14:00:00,29.42,29.47,29.38,29.46,30900.0,20.6181,20.6532,20.5901,20.6462,30900.0
2009-09-24 14:05:00,29.46,29.46,29.36,29.36,31800.0,20.6462,20.6462,20.5761,20.5761,31800.0
2009-09-24 14:10:00,29.37,29.38,29.28,29.31,29000.0,20.5831,20.5901,20.52,20.541,29000.0
2009-09-24 14:15:00,29.31,29.32,29.25,29.3,42000.0,20.541,20.548,20.499,20.534,42000.0
2009-09-24 14:20:00,29.3,29.3,29.2,29.21,48500.0,20.534,20.534,20.4639,20.4709,48500.0
2009-09-24 14:25:00,29.21,29.27,29.15,29.15,125600.0,20.4709,20.513,20.4289,20.4289,125600.0
2009-09-24 14:30:00,29.16,29.22,29.15,29.15,98600.0,20.4359,20.478,20.4289,20.4289,98600.0
2009-09-24 14:35:00,29.15,29.23,29.15,29.18,60600.0,20.4289,20.485,20.4289,20.4499,60600.0
2009-09-24 14:40:00,29.18,29.18,29.11,29.13,65100.0,20.4499,20.4499,20.4009,20.4149,65100.0
2009-09-24 14:45:00,29.13,29.13,29.08,29.11,91100.0,20.4149,20.4149,20.3798,20.4009,91100.0
2009-09-24 14:50:00,29.1,29.16,29.1,29.15,50200.0,20.3939,20.4359,20.3939,20.4289,50200.0
2009-09-24 14:55:00,29.15,29.21,29.12,29.21,109300.0,20.4289,20.4709,20.4079,20.4709,109300.0
2009-09-24 15:00:00,29.21,29.26,29.19,29.2,109600.0,20.4709,20.506,20.4569,20.4639,109600.0
2009-09-24 15:05:00,29.2,29.23,29.14,29.18,123700.0,20.4639,20.485,20.4219,20.4499,123700.0
2009-09-24 15:10:00,29.18,29.34,29.16,29.32,113700.0,20.4499,20.5621,20.4359,20.548,113700.0
2009-09-24 15:15:00,29.33,29.33,29.28,29.31,62300.0,20.555,20.555,20.52,20.541,62300.0
2009-09-24 15:20:00,29.3,29.33,29.27,29.28,85100.0,20.534,20.555,20.513,20.52,85100.0
2009-09-24 15:25:00,29.26,29.3,29.23,29.26,58700.0,20.506,20.534,20.485,20.506,58700.0
2009-09-24 15:30:00,29.26,29.31,29.2,29.23,104300.0,20.506,20.541,20.4639,20.485,104300.0
2009-09-24 15:35:00,29.22,29.3,29.21,29.23,87700.0,20.478,20.534,20.4709,20.485,87700.0
2009-09-24 15:40:00,29.23,29.27,29.18,29.25,102300.0,20.485,20.513,20.4499,20.499,102300.0
2009-09-24 15:45:00,29.25,29.28,29.21,29.23,105500.0,20.499,20.52,20.4709,20.485,105500.0
2009-09-24 15:50:00,29.23,29.3,29.23,29.24,155400.0,20.485,20.534,20.485,20.492,155400.0
2009-09-24 15:55:00,29.25,29.25,29.13,29.16,363600.0,20.499,20.499,20.4149,20.4359,363600.0
2009-09-25 09:30:00,29.02,29.24,29.01,29.24,90400.0,20.3378,20.492,20.3308,20.492,90400.0
2009-09-25 09:35:00,29.2,29.35,29.16,29.32,48700.0,20.4639,20.5691,20.4359,20.548,48700.0
2009-09-25 09:40:00,29.31,29.66,29.29,29.6,100900.0,20.541,20.7863,20.527,20.7443,100900.0
2009-09-25 09:45:00,29.6,29.61,29.48,29.51,36300.0,20.7443,20.7513,20.6602,20.6812,36300.0
2009-09-25 09:50:00,29.51,29.55,29.44,29.53,26500.0,20.6812,20.7092,20.6321,20.6952,26500.0
2009-09-25 09:55:00,29.55,29.61,29.47,29.53,28400.0,20.7092,20.7513,20.6532,20.6952,28400.0
2009-09-25 10:00:00,29.51,29.55,29.4,29.51,48800.0,20.6812,20.7092,20.6041,20.6812,48800.0
2009-09-25 10:05:00,29.5,29.6,29.45,29.58,43100.0,20.6742,20.7443,20.6391,20.7302,43100.0
2009-09-25 10:10:00,29.58,29.6,29.44,29.45,32500.0,20.7302,20.7443,20.6321,20.6391,32500.0
2009-09-25 10:15:00,29.45,29.56,29.43,29.47,20500.0,20.6391,20.7162,20.6251,20.6532,20500.0
2009-09-25 10:20:00,29.47,29.59,29.44,29.52,27200.0,20.6532,20.7373,20.6321,20.6882,27200.0
2009-09-25 10:25:00,29.52,29.62,29.52,29.6,25500.0,20.6882,20.7583,20.6882,20.7443,25500.0
2009-09-25 10:30:00,29.61,29.67,29.6,29.64,27000.0,20.7513,20.7933,20.7443,20.7723,27000.0
2009-09-25 10:35:00,29.64,29.66,29.53,29.54,32900.0,20.7723,20.7863,20.6952,20.7022,32900.0
2009-09-25 10:40:00,29.52,29.55,29.49,29.52,24700.0,20.6882,20.7092,20.6672,20.6882,24700.0
2009-09-25 10:45:00,29.52,29.56,29.48,29.49,22200.0,20.6882,20.7162,20.6602,20.6672,22200.0
2009-09-25 10:50:00,29.5,29.54,29.45,29.49,34100.0,20.6742,20.7022,20.6391,20.6672,34100.0
2009-09-25 10:55:00,29.5,29.55,29.49,29.52,19700.0,20.6742,20.7092,20.6672,20.6882,19700.0
2009-09-25 11:00:00,29.51,29.53,29.44,29.47,24500.0,20.6812,20.6952,20.6321,20.6532,24500.0
2009-09-25 11:05:00,29.48,29.54,29.48,29.48,25100.0,20.6602,20.7022,20.6602,20.6602,25100.0
2009-09-25 11:10:00,29.49,29.49,29.39,29.48,33700.0,20.6672,20.6672,20.5971,20.6602,33700.0
2009-09-25 11:15:00,29.49,29.5,29.47,29.47,24500.0,20.6672,20.6742,20.6532,20.6532,24500.0
2009-09-25 11:20:00,29.47,29.52,29.44,29.46,28400.0,20.6532,20.6882,20.6321,20.6462,28400.0
2009-09-25 11:25:00,29.46,29.48,29.39,29.39,25100.0,20.6462,20.6602,20.5971,20.5971,25100.0
2009-09-25 11:30:00,29.39,29.4,29.35,29.35,24300.0,20.5971,20.6041,20.5691,20.5691,24300.0
2009-09-25 11:35:00,29.35,29.4,29.32,29.39,19600.0,20.5691,20.6041,20.548,20.5971,19600.0
2009-09-25 11:40:00,29.4,29.43,29.37,29.41,24000.0,20.6041,20.6251,20.5831,20.6111,24000.0
2009-09-25 11:45:00,29.4,29.41,29.31,29.32,16500.0,20.6041,20.6111,20.541,20.548,16500.0
2009-09-25 11:50:00,29.33,29.37,29.33,29.34,11600.0,20.555,20.5831,20.555,20.5621,11600.0
2009-09-25 11:55:00,29.33,29.33,29.22,29.29,33400.0,20.555,20.555,20.478,20.527,33400.0
2009-09-25 12:00:00,29.28,29.3,29.23,29.28,22300.0,20.52,20.534,20.485,20.52,22300.0
2009-09-25 12:05:00,29.29,29.34,29.28,29.3,18700.0,20.527,20.5621,20.52,20.534,18700.0
2009-09-25 12:10:00,29.31,29.33,29.25,29.25,11200.0,20.541,20.555,20.499,20.499,11200.0
2009-09-25 12:15:00,29.25,29.25,29.13,29.22,53100.0,20.499,20.499,20.4149,20.478,53100.0
2009-09-25 12:20:00,29.2,29.2,29.11,29.18,31200.0,20.4639,20.4639,20.4009,20.4499,31200.0
2009-09-25 12:25:00,29.18,29.19,29.11,29.15,23900.0,20.4499,20.4569,20.4009,20.4289,23900.0
2009-09-25 12:30:00,29.16,29.18,29.15,29.15,25400.0,20.4359,20.4499,20.4289,20.4289,25400.0
2009-09-25 12:35:00,29.15,29.21,29.14,29.14,18600.0,20.4289,20.4709,20.4219,20.4219,18600.0
2009-09-25 12:40:00,29.14,29.18,29.14,29.18,13300.0,20.4219,20.4499,20.4219,20.4499,13300.0
2009-09-25 12:45:00,29.17,29.19,29.15,29.15,16600.0,20.4429,20.4569,20.4289,20.4289,16600.0
2009-09-25 12:50:00,29.14,29.15,29.12,29.13,19200.0,20.4219,20.4289,20.4079,20.4149,19200.0
2009-09-25 12:55:00,29.12,29.12,29.04,29.06,28000.0,20.4079,20.4079,20.3518,20.3658,28000.0
2009-09-25 13:00:00,29.08,29.08,29.03,29.05,20300.0,20.3798,20.3798,20.3448,20.3588,20300.0
2009-09-25 13:05:00,29.05,29.05,29.0,29.0,31900.0,20.3588,20.3588,20.3238,20.3238,31900.0
2009-09-25 13:10:00,29.01,29.05,29.0,29.02,33600.0,20.3308,20.3588,20.3238,20.3378,33600.0
2009-09-25 13:15:00,29.03,29.04,29.0,29.01,42400.0,20.3448,20.3518,20.3238,20.3308,42400.0
2009-09-25 13:20:00,29.01,29.03,28.98,29.01,35400.0,20.3308,20.3448,20.3098,20.3308,35400.0
2009-09-25 13:25:00,29.0,29.11,29.0,29.1,46000.0,20.3238,20.4009,20.3238,20.3939,46000.0
2009-09-25 13:30:00,29.11,29.16,29.08,29.11,19100.0,20.4009,20.4359,20.3798,20.4009,19100.0
2009-09-25 13:35:00,29.11,29.15,29.08,29.11,15100.0,20.4009,20.4289,20.3798,20.4009,15100.0
2009-09-25 13:40:00,29.11,29.16,29.11,29.11,11100.0,20.4009,20.4359,20.4009,20.4009,11100.0
2009-09-25 13:45:00,29.12,29.14,29.11,29.13,8900.0,20.4079,20.4219,20.4009,20.4149,8900.0
2009-09-25 13:50:00,29.14,29.15,29.09,29.13,18600.0,20.4219,20.4289,20.3868,20.4149,18600.0
2009-09-25 13:55:00,29.13,29.22,29.12,29.22,23800.0,20.4149,20.478,20.4079,20.478,23800.0
2009-09-25 14:00:00,29.22,29.3,29.22,29.22,36300.0,20.478,20.534,20.478,20.478,36300.0
2009-09-25 14:05:00,29.22,29.27,29.21,29.22,19600.0,20.478,20.513,20.4709,20.478,19600.0
2009-09-25 14:10:00,29.22,29.25,29.21,29.23,13000.0,20.478,20.499,20.4709,20.485,13000.0
2009-09-25 14:15:00,29.22,29.24,29.13,29.18,19000.0,20.478,20.492,20.4149,20.4499,19000.0
2009-09-25 14:20:00,29.18,29.23,29.18,29.18,13600.0,20.4499,20.485,20.4499,20.4499,13600.0
2009-09-25 14:25:00,29.17,29.19,29.12,29.12,23000.0,20.4429,20.4569,20.4079,20.4079,23000.0
2009-09-25 14:30:00,29.11,29.17,29.09,29.16,24000.0,20.4009,20.4429,20.3868,20.4359,24000.0
2009-09-25 14:35:00,29.16,29.17,29.1,29.13,27900.0,20.4359,20.4429,20.3939,20.4149,27900.0
2009-09-25 14:40:00,29.13,29.14,29.1,29.1,24000.0,20.4149,20.4219,20.3939,20.3939,24000.0
2009-09-25 14:45:00,29.11,29.16,29.11,29.15,22400.0,20.4009,20.4359,20.4009,20.4289,22400.0
2009-09-25 14:50:00,29.16,29.27,29.15,29.25,27900.0,20.4359,20.513,20.4289,20.499,27900.0
2009-09-25 14:55:00,29.25,29.27,29.23,29.24,32000.0,20.499,20.513,20.485,20.492,32000.0
2009-09-25 15:00:00,29.25,29.27,29.24,29.25,62900.0,20.499,20.513,20.492,20.499,62900.0
2009-09-25 15:05:00,29.25,29.27,29.23,29.25,50800.0,20.499,20.513,20.485,20.499,50800.0
2009-09-25 15:10:00,29.26,29.27,29.23,29.23,32400.0,20.506,20.513,20.485,20.485,32400.0
2009-09-25 15:15:00,29.23,29.25,29.21,29.23,26700.0,20.485,20.499,20.4709,20.485,26700.0
2009-09-25 15:20:00,29.22,29.29,29.22,29.26,79600.0,20.478,20.527,20.478,20.506,79600.0
2009-09-25 15:25:00,29.25,29.28,29.24,29.27,71100.0,20.499,20.52,20.492,20.513,71100.0
2009-09-25 15:30:00,29.27,29.27,29.21,29.23,23600.0,20.513,20.513,20.4709,20.485,23600.0
2009-09-25 15:35:00,29.24,29.24,29.17,29.17,33900.0,20.492,20.492,20.4429,20.4429,33900.0
2009-09-25 15:40:00,29.16,29.17,29.07,29.13,81700.0,20.4359,20.4429,20.3728,20.4149,81700.0
2009-09-25 15:45:00,29.13,29.17,29.08,29.15,89300.0,20.4149,20.4429,20.3798,20.4289,89300.0
2009-09-25 15:50:00,29.15,29.21,29.15,29.16,88800.0,20.4289,20.4709,20.4289,20.4359,88800.0
2009-09-25 15:55:00,29.16,29.18,29.07,29.13,201400.0,20.4359,20.4499,20.3728,20.4149,201400.0
2009-09-28 09:30:00,30.11,30.26,29.55,29.9,297100.0,21.1017,21.2068,20.7092,20.9545,297100.0
2009-09-28 09:35:00,29.89,30.01,29.85,29.95,72600.0,20.9475,21.0316,20.9195,20.9896,72600.0
2009-09-28 09:40:00,29.97,30.03,29.87,30.01,56700.0,21.0036,21.0456,20.9335,21.0316,56700.0
2009-09-28 09:45:00,30.04,30.32,30.02,30.32,100500.0,21.0526,21.2489,21.0386,21.2489,100500.0
2009-09-28 09:50:00,30.32,30.51,30.31,30.51,111100.0,21.2489,21.382,21.2418,21.382,111100.0
2009-09-28 09:55:00,30.5,30.51,30.35,30.36,98100.0,21.375,21.382,21.2699,21.2769,98100.0
2009-09-28 10:00:00,30.37,30.51,30.36,30.49,120400.0,21.2839,21.382,21.2769,21.368,120400.0
2009-09-28 10:05:00,30.49,30.67,30.48,30.66,132400.0,21.368,21.4941,21.361,21.4871,132400.0
2009-09-28 10:10:00,30.67,30.67,30.51,30.51,108700.0,21.4941,21.4941,21.382,21.382,108700.0
2009-09-28 10:15:00,30.53,30.58,30.43,30.47,85400.0,21.396,21.4311,21.3259,21.354,85400.0
2009-09-28 10:20:00,30.47,30.63,30.47,30.61,85600.0,21.354,21.4661,21.354,21.4521,85600.0
2009-09-28 10:25:00,30.61,30.7,30.59,30.7,58000.0,21.4521,21.5152,21.4381,21.5152,58000.0
2009-09-28 10:30:00,30.7,30.78,30.69,30.78,79100.0,21.5152,21.5712,21.5082,21.5712,79100.0
2009-09-28 10:35:00,30.78,30.86,30.7,30.79,129500.0,21.5712,21.6273,21.5152,21.5782,129500.0
2009-09-28 10:40:00,30.79,30.83,30.75,30.78,31000.0,21.5782,21.6063,21.5502,21.5712,31000.0
2009-09-28 10:45:00,30.79,30.8,30.76,30.79,30500.0,21.5782,21.5852,21.5572,21.5782,30500.0
2009-09-28 10:50:00,30.79,30.8,30.72,30.72,60400.0,21.5782,21.5852,21.5292,21.5292,60400.0
2009-09-28 10:55:00,30.72,30.76,30.72,30.73,37200.0,21.5292,21.5572,21.5292,21.5362,37200.0
2009-09-28 11:00:00,30.73,30.78,30.73,30.75,44200.0,21.5362,21.5712,21.5362,21.5502,44200.0
2009-09-28 11:05:00,30.74,30.8,30.74,30.8,37600.0,21.5432,21.5852,21.5432,21.5852,37600.0
2009-09-28 11:10:00,30.8,30.8,30.72,30.74,35500.0,21.5852,21.5852,21.5292,21.5432,35500.0
2009-09-28 11:15:00,30.74,30.75,30.66,30.66,35900.0,21.5432,21.5502,21.4871,21.4871,35900.0
2009-09-28 11:20:00,30.67,30.7,30.66,30.66,46500.0,21.4941,21.5152,21.4871,21.4871,46500.0
2009-09-28 11:25:00,30.66,30.7,30.64,30.69,62300.0,21.4871,21.5152,21.4731,21.5082,62300.0
2009-09-28 11:30:00,30.68,30.74,30.68,30.72,73200.0,21.5012,21.5432,21.5012,21.5292,73200.0
2009-09-28 11:35:00,30.72,30.73,30.67,30.72,40200.0,21.5292,21.5362,21.4941,21.5292,40200.0
2009-09-28 11:40:00,30.71,30.72,30.68,30.72,25000.0,21.5222,21.5292,21.5012,21.5292,25000.0
2009-09-28 11:45:00,30.72,30.74,30.7,30.71,56800.0,21.5292,21.5432,21.5152,21.5222,56800.0
2009-09-28 11:50:00,30.72,30.84,30.72,30.84,58800.0,21.5292,21.6133,21.5292,21.6133,58800.0
2009-09-28 11:55:00,30.83,30.84,30.77,30.78,22100.0,21.6063,21.6133,21.5642,21.5712,22100.0
2009-09-28 12:00:00,30.78,30.78,30.75,30.78,45500.0,21.5712,21.5712,21.5502,21.5712,45500.0
2009-09-28 12:05:00,30.78,30.8,30.75,30.78,54600.0,21.5712,21.5852,21.5502,21.5712,54600.0
2009-09-28 12:10:00,30.78,30.78,30.72,30.75,21200.0,21.5712,21.5712,21.5292,21.5502,21200.0
2009-09-28 12:15:00,30.75,30.76,30.75,30.75,4100.0,21.5502,21.5572,21.5502,21.5502,4100.0
2009-09-28 12:20:00,30.75,30.76,30.75,30.76,18100.0,21.5502,21.5572,21.5502,21.5572,18100.0
2009-09-28 12:25:00,30.75,30.77,30.75,30.76,23000.0,21.5502,21.5642,21.5502,21.5572,23000.0
2009-09-28 12:30:00,30.76,30.77,30.74,30.75,36900.0,21.5572,21.5642,21.5432,21.5502,36900.0
2009-09-28 12:35:00,30.78,30.78,30.72,30.73,20900.0,21.5712,21.5712,21.5292,21.5362,20900.0
2009-09-28 12:40:00,30.73,30.8,30.73,30.8,35400.0,21.5362,21.5852,21.5362,21.5852,35400.0
2009-09-28 12:45:00,30.79,30.79,30.76,30.78,14400.0,21.5782,21.5782,21.5572,21.5712,14400.0
2009-09-28 12:50:00,30.78,30.81,30.78,30.78,30500.0,21.5712,21.5923,21.5712,21.5712,30500.0
2009-09-28 12:55:00,30.78,30.78,30.74,30.74,41600.0,21.5712,21.5712,21.5432,21.5432,41600.0
2009-09-28 13:00:00,30.75,30.77,30.72,30.75,43600.0,21.5502,21.5642,21.5292,21.5502,43600.0
2009-09-28 13:05:00,30.75,30.75,30.71,30.71,41200.0,21.5502,21.5502,21.5222,21.5222,41200.0
2009-09-28 13:10:00,30.72,30.74,30.68,30.69,48400.0,21.5292,21.5432,21.5012,21.5082,48400.0
2009-09-28 13:15:00,30.69,30.71,30.67,30.68,34600.0,21.5082,21.5222,21.4941,21.5012,34600.0
2009-09-28 13:20:00,30.68,30.7,30.62,30.64,67200.0,21.5012,21.5152,21.4591,21.4731,67200.0
2009-09-28 13:25:00,30.65,30.68,30.65,30.68,18100.0,21.4801,21.5012,21.4801,21.5012,18100.0
2009-09-28 13:30:00,30.68,30.7,30.65,30.66,36700.0,21.5012,21.5152,21.4801,21.4871,36700.0
2009-09-28 13:35:00,30.65,30.68,30.63,30.67,26300.0,21.4801,21.5012,21.4661,21.4941,26300.0
2009-09-28 13:40:00,30.68,30.76,30.67,30.75,45300.0,21.5012,21.5572,21.4941,21.5502,45300.0
2009-09-28 13:45:00,30.75,30.75,30.68,30.69,61700.0,21.5502,21.5502,21.5012,21.5082,61700.0
2009-09-28 13:50:00,30.7,30.77,30.69,30.7,56700.0,21.5152,21.5642,21.5082,21.5152,56700.0
2009-09-28 13:55:00,30.7,30.72,30.69,30.69,31400.0,21.5152,21.5292,21.5082,21.5082,31400.0
2009-09-28 14:00:00,30.69,30.72,30.68,30.72,23500.0,21.5082,21.5292,21.5012,21.5292,23500.0
2009-09-28 14:05:00,30.72,30.77,30.72,30.75,33800.0,21.5292,21.5642,21.5292,21.5502,33800.0
2009-09-28 14:10:00,30.75,30.8,30.73,30.79,35000.0,21.5502,21.5852,21.5362,21.5782,35000.0
2009-09-28 14:15:00,30.79,30.85,30.77,30.85,25200.0,21.5782,21.6203,21.5642,21.6203,25200.0
2009-09-28 14:20:00,30.85,30.88,30.84,30.87,47900.0,21.6203,21.6413,21.6133,21.6343,47900.0
2009-09-28 14:25:00,30.86,30.9,30.86,30.87,49800.0,21.6273,21.6553,21.6273,21.6343,49800.0
2009-09-28 14:30:00,30.87,30.87,30.8,30.83,26200.0,21.6343,21.6343,21.5852,21.6063,26200.0
2009-09-28 14:35:00,30.82,30.83,30.77,30.8,50900.0,21.5993,21.6063,21.5642,21.5852,50900.0
2009-09-28 14:40:00,30.81,30.81,30.77,30.79,23000.0,21.5923,21.5923,21.5642,21.5782,23000.0
2009-09-28 14:45:00,30.8,30.8,30.75,30.76,44400.0,21.5852,21.5852,21.5502,21.5572,44400.0
2009-09-28 14:50:00,30.77,30.81,30.76,30.79,33100.0,21.5642,21.5923,21.5572,21.5782,33100.0
2009-09-28 14:55:00,30.79,30.81,30.77,30.77,63100.0,21.5782,21.5923,21.5642,21.5642,63100.0
2009-09-28 15:00:00,30.77,30.77,30.71,30.72,58100.0,21.5642,21.5642,21.5222,21.5292,58100.0
2009-09-28 15:05:00,30.72,30.72,30.7,30.72,72100.0,21.5292,21.5292,21.5152,21.5292,72100.0
2009-09-28 15:10:00,30.72,30.74,30.71,30.73,58600.0,21.5292,21.5432,21.5222,21.5362,58600.0
2009-09-28 15:15:00,30.73,30.75,30.71,30.73,70000.0,21.5362,21.5502,21.5222,21.5362,70000.0
2009-09-28 15:20:00,30.74,30.79,30.73,30.73,108200.0,21.5432,21.5782,21.5362,21.5362,108200.0
2009-09-28 15:25:00,30.74,30.76,30.73,30.75,41400.0,21.5432,21.5572,21.5362,21.5502,41400.0
2009-09-28 15:30:00,30.75,30.81,30.7,30.81,101800.0,21.5502,21.5923,21.5152,21.5923,101800.0
2009-09-28 15:35:00,30.81,30.84,30.78,30.79,97100.0,21.5923,21.6133,21.5712,21.5782,97100.0
2009-09-28 15:40:00,30.79,30.79,30.67,30.7,117400.0,21.5782,21.5782,21.4941,21.5152,117400.0
2009-09-28 15:45:00,30.71,30.77,30.65,30.74,150200.0,21.5222,21.5642,21.4801,21.5432,150200.0
2009-09-28 15:50:00,30.74,30.84,30.74,30.83,240000.0,21.5432,21.6133,21.5432,21.6063,240000.0
2009-09-28 15:55:00,30.83,30.95,30.79,30.95,479100.0,21.6063,21.6904,21.5782,21.6904,479100.0
2009-09-29 09:30:00,31.08,31.18,30.8,31.09,95700.0,21.7815,21.8516,21.5852,21.7885,95700.0
2009-09-29 09:35:00,31.08,31.22,31.04,31.19,94700.0,21.7815,21.8796,21.7534,21.8586,94700.0
2009-09-29 09:40:00,31.18,31.45,31.18,31.35,69600.0,21.8516,22.0408,21.8516,21.9707,69600.0
2009-09-29 09:45:00,31.35,31.44,31.33,31.42,82800.0,21.9707,22.0338,21.9567,22.0198,82800.0
2009-09-29 09:50:00,31.42,31.56,31.42,31.55,138900.0,22.0198,22.1179,22.0198,22.1109,138900.0
2009-09-29 09:55:00,31.55,31.74,31.55,31.72,139900.0,22.1109,22.244,22.1109,22.23,139900.0
2009-09-29 10:00:00,31.72,31.73,31.33,31.47,321300.0,22.23,22.237,21.9567,22.0548,321300.0
2009-09-29 10:05:00,31.47,31.52,31.38,31.47,143800.0,22.0548,22.0898,21.9917,22.0548,143800.0
2009-09-29 10:10:00,31.47,31.6,31.42,31.59,72000.0,22.0548,22.1459,22.0198,22.1389,72000.0
2009-09-29 10:15:00,31.59,31.7,31.55,31.65,116300.0,22.1389,22.216,22.1109,22.1809,116300.0
2009-09-29 10:20:00,31.66,31.66,31.53,31.55,98800.0,22.188,22.188,22.0968,22.1109,98800.0
2009-09-29 10:25:00,31.54,31.58,31.54,31.57,42200.0,22.1039,22.1319,22.1039,22.1249,42200.0
2009-09-29 10:30:00,31.58,31.58,31.44,31.48,63000.0,22.1319,22.1319,22.0338,22.0618,63000.0
2009-09-29 10:35:00,31.49,31.51,31.42,31.44,39900.0,22.0688,22.0828,22.0198,22.0338,39900.0
2009-09-29 10:40:00,31.45,31.49,31.34,31.34,66300.0,22.0408,22.0688,21.9637,21.9637,66300.0
2009-09-29 10:45:00,31.34,31.43,31.33,31.38,57300.0,21.9637,22.0268,21.9567,21.9917,57300.0
2009-09-29 10:50:00,31.39,31.39,31.33,31.37,70200.0,21.9987,21.9987,21.9567,21.9847,70200.0
2009-09-29 10:55:00,31.37,31.38,31.21,31.25,57100.0,21.9847,21.9917,21.8726,21.9006,57100.0
2009-09-29 11:00:00,31.25,31.31,31.19,31.31,81000.0,21.9006,21.9427,21.8586,21.9427,81000.0
2009-09-29 11:05:00,31.3,31.31,31.25,31.26,29700.0,21.9357,21.9427,21.9006,21.9076,29700.0
2009-09-29 11:10:00,31.26,31.32,31.26,31.3,43400.0,21.9076,21.9497,21.9076,21.9357,43400.0
2009-09-29 11:15:00,31.3,31.32,31.22,31.26,59800.0,21.9357,21.9497,21.8796,21.9076,59800.0
2009-09-29 11:20:00,31.26,31.27,31.18,31.21,45800.0,21.9076,21.9146,21.8516,21.8726,45800.0
2009-09-29 11:25:00,31.22,31.34,31.22,31.33,55100.0,21.8796,21.9637,21.8796,21.9567,55100.0
2009-09-29 11:30:00,31.34,31.35,31.26,31.26,19600.0,21.9637,21.9707,21.9076,21.9076,19600.0
2009-09-29 11:35:00,31.27,31.27,31.13,31.13,56700.0,21.9146,21.9146,21.8165,21.8165,56700.0
2009-09-29 11:40:00,31.14,31.17,31.1,31.11,28200.0,21.8235,21.8446,21.7955,21.8025,28200.0
2009-09-29 11:45:00,31.11,31.12,31.02,31.03,83600.0,21.8025,21.8095,21.7394,21.7464,83600.0
2009-09-29 11:50:00,31.03,31.03,30.92,30.97,85500.0,21.7464,21.7464,21.6693,21.7044,85500.0
2009-09-29 11:55:00,30.97,30.98,30.9,30.92,83000.0,21.7044,21.7114,21.6553,21.6693,83000.0
2009-09-29 12:00:00,30.93,30.98,30.92,30.98,44600.0,21.6764,21.7114,21.6693,21.7114,44600.0
2009-09-29 12:05:00,30.97,30.98,30.92,30.96,34500.0,21.7044,21.7114,21.6693,21.6974,34500.0
2009-09-29 12:10:00,30.95,31.03,30.93,31.03,31200.0,21.6904,21.7464,21.6764,21.7464,31200.0
2009-09-29 12:15:00,31.03,31.04,30.98,31.02,27200.0,21.7464,21.7534,21.7114,21.7394,27200.0
2009-09-29 12:20:00,31.02,31.02,30.92,30.92,16200.0,21.7394,21.7394,21.6693,21.6693,16200.0
2009-09-29 12:25:00,30.93,31.0,30.91,30.92,22800.0,21.6764,21.7254,21.6623,21.6693,22800.0
2009-09-29 12:30:00,30.94,31.03,30.94,31.01,43200.0,21.6834,21.7464,21.6834,21.7324,43200.0
2009-09-29 12:35:00,31.01,31.01,30.96,30.97,23100.0,21.7324,21.7324,21.6974,21.7044,23100.0
2009-09-29 12:40:00,30.98,31.0,30.97,30.99,7900.0,21.7114,21.7254,21.7044,21.7184,7900.0
2009-09-29 12:45:00,30.99,31.03,30.99,31.03,15900.0,21.7184,21.7464,21.7184,21.7464,15900.0
2009-09-29 12:50:00,31.03,31.11,31.02,31.1,64400.0,21.7464,21.8025,21.7394,21.7955,64400.0
2009-09-29 12:55:00,31.1,31.14,31.1,31.13,22200.0,21.7955,21.8235,21.7955,21.8165,22200.0
2009-09-29 13:00:00,31.14,31.28,31.14,31.21,41400.0,21.8235,21.9216,21.8235,21.8726,41400.0
2009-09-29 13:05:00,31.21,31.26,31.21,31.25,21000.0,21.8726,21.9076,21.8726,21.9006,21000.0
2009-09-29 13:10:00,31.25,31.27,31.22,31.27,30100.0,21.9006,21.9146,21.8796,21.9146,30100.0
2009-09-29 13:15:00,31.27,31.31,31.24,31.27,63000.0,21.9146,21.9427,21.8936,21.9146,63000.0
2009-09-29 13:20:00,31.27,31.3,31.22,31.29,33900.0,21.9146,21.9357,21.8796,21.9287,33900.0
2009-09-29 13:25:00,31.3,31.31,31.26,31.27,34000.0,21.9357,21.9427,21.9076,21.9146,34000.0
2009-09-29 13:30:00,31.28,31.28,31.23,31.25,12900.0,21.9216,21.9216,21.8866,21.9006,12900.0
2009-09-29 13:35:00,31.24,31.31,31.22,31.29,27300.0,21.8936,21.9427,21.8796,21.9287,27300.0
2009-09-29 13:40:00,31.3,31.3,31.23,31.25,12700.0,21.9357,21.9357,21.8866,21.9006,12700.0
2009-09-29 13:45:00,31.25,31.31,31.25,31.26,15100.0,21.9006,21.9427,21.9006,21.9076,15100.0
2009-09-29 13:50:00,31.26,31.3,31.24,31.25,28000.0,21.9076,21.9357,21.8936,21.9006,28000.0
2009-09-29 13:55:00,31.26,31.32,31.25,31.31,25200.0,21.9076,21.9497,21.9006,21.9427,25200.0
2009-09-29 14:00:00,31.31,31.31,31.26,31.26,16200.0,21.9427,21.9427,21.9076,21.9076,16200.0
2009-09-29 14:05:00,31.26,31.26,31.15,31.16,35800.0,21.9076,21.9076,21.8305,21.8375,35800.0
2009-09-29 14:10:00,31.15,31.21,31.14,31.21,23200.0,21.8305,21.8726,21.8235,21.8726,23200.0
2009-09-29 14:15:00,31.22,31.23,31.17,31.21,17000.0,21.8796,21.8866,21.8446,21.8726,17000.0
2009-09-29 14:20:00,31.21,31.22,31.14,31.15,21000.0,21.8726,21.8796,21.8235,21.8305,21000.0
2009-09-29 14:25:00,31.15,31.16,31.13,31.13,19000.0,21.8305,21.8375,21.8165,21.8165,19000.0
2009-09-29 14:30:00,31.13,31.15,31.03,31.03,23700.0,21.8165,21.8305,21.7464,21.7464,23700.0
2009-09-29 14:35:00,31.03,31.06,31.02,31.02,24700.0,21.7464,21.7675,21.7394,21.7394,24700.0
2009-09-29 14:40:00,31.02,31.05,31.02,31.03,18400.0,21.7394,21.7605,21.7394,21.7464,18400.0
2009-09-29 14:45:00,31.02,31.04,31.0,31.04,17500.0,21.7394,21.7534,21.7254,21.7534,17500.0
2009-09-29 14:50:00,31.04,31.1,31.03,31.1,18200.0,21.7534,21.7955,21.7464,21.7955,18200.0
2009-09-29 14:55:00,31.1,31.15,31.05,31.05,67000.0,21.7955,21.8305,21.7605,21.7605,67000.0
2009-09-29 15:00:00,31.05,31.07,31.05,31.07,26800.0,21.7605,21.7745,21.7605,21.7745,26800.0
2009-09-29 15:05:00,31.06,31.09,31.06,31.07,22600.0,21.7675,21.7885,21.7675,21.7745,22600.0
2009-09-29 15:10:00,31.07,31.11,31.07,31.09,41500.0,21.7745,21.8025,21.7745,21.7885,41500.0
2009-09-29 15:15:00,31.08,31.1,31.06,31.08,18200.0,21.7815,21.7955,21.7675,21.7815,18200.0
2009-09-29 15:20:00,31.08,31.11,31.06,31.09,45400.0,21.7815,21.8025,21.7675,21.7885,45400.0
2009-09-29 15:25:00,31.09,31.09,30.97,30.98,47300.0,21.7885,21.7885,21.7044,21.7114,47300.0
2009-09-29 15:30:00,30.97,31.01,30.95,30.98,36600.0,21.7044,21.7324,21.6904,21.7114,36600.0
2009-09-29 15:35:00,30.98,31.01,30.95,30.95,63400.0,21.7114,21.7324,21.6904,21.6904,63400.0
2009-09-29 15:40:00,30.95,30.96,30.92,30.94,75700.0,21.6904,21.6974,21.6693,21.6834,75700.0
2009-09-29 15:45:00,30.93,31.0,30.91,30.93,90400.0,21.6764,21.7254,21.6623,21.6764,90400.0
2009-09-29 15:50:00,30.93,30.99,30.93,30.97,187300.0,21.6764,21.7184,21.6764,21.7044,187300.0
2009-09-29 15:55:00,30.97,30.99,30.94,30.96,214000.0,21.7044,21.7184,21.6834,21.6974,214000.0
2009-09-30 09:30:00,31.11,31.4,31.11,31.35,141800.0,21.8025,22.0057,21.8025,21.9707,141800.0
2009-09-30 09:35:00,31.34,31.45,31.31,31.41,63200.0,21.9637,22.0408,21.9427,22.0127,63200.0
2009-09-30 09:40:00,31.41,31.41,31.14,31.18,100400.0,22.0127,22.0127,21.8235,21.8516,100400.0
2009-09-30 09:45:00,31.16,31.2,30.92,30.96,150800.0,21.8375,21.8656,21.6693,21.6974,150800.0
2009-09-30 09:50:00,30.96,31.09,30.94,31.03,79000.0,21.6974,21.7885,21.6834,21.7464,79000.0
2009-09-30 09:55:00,31.08,31.09,30.98,31.01,152100.0,21.7815,21.7885,21.7114,21.7324,152100.0
2009-09-30 10:00:00,31.0,31.0,30.87,30.89,102500.0,21.7254,21.7254,21.6343,21.6483,102500.0
2009-09-30 10:05:00,30.88,30.9,30.74,30.77,78800.0,21.6413,21.6553,21.5432,21.5642,78800.0
2009-09-30 10:10:00,30.75,30.84,30.75,30.81,82400.0,21.5502,21.6133,21.5502,21.5923,82400.0
2009-09-30 10:15:00,30.8,30.81,30.74,30.79,35300.0,21.5852,21.5923,21.5432,21.5782,35300.0
2009-09-30 10:20:00,30.79,30.79,30.66,30.66,52400.0,21.5782,21.5782,21.4871,21.4871,52400.0
2009-09-30 10:25:00,30.66,30.71,30.59,30.67,39500.0,21.4871,21.5222,21.4381,21.4941,39500.0
2009-09-30 10:30:00,30.68,30.72,30.66,30.71,44700.0,21.5012,21.5292,21.4871,21.5222,44700.0
2009-09-30 10:35:00,30.7,30.72,30.69,30.71,36200.0,21.5152,21.5292,21.5082,21.5222,36200.0
2009-09-30 10:40:00,30.72,30.77,30.71,30.77,47300.0,21.5292,21.5642,21.5222,21.5642,47300.0
2009-09-30 10:45:00,30.77,30.8,30.75,30.76,27800.0,21.5642,21.5852,21.5502,21.5572,27800.0
2009-09-30 10:50:00,30.77,30.82,30.77,30.78,26200.0,21.5642,21.5993,21.5642,21.5712,26200.0
2009-09-30 10:55:00,30.77,30.8,30.75,30.79,26200.0,21.5642,21.5852,21.5502,21.5782,26200.0
2009-09-30 11:00:00,30.8,30.9,30.79,30.85,35400.0,21.5852,21.6553,21.5782,21.6203,35400.0
2009-09-30 11:05:00,30.86,30.9,30.79,30.8,32500.0,21.6273,21.6553,21.5782,21.5852,32500.0
2009-09-30 11:10:00,30.78,30.78,30.75,30.75,19900.0,21.5712,21.5712,21.5502,21.5502,19900.0
2009-09-30 11:15:00,30.75,30.77,30.73,30.76,22800.0,21.5502,21.5642,21.5362,21.5572,22800.0
2009-09-30 11:20:00,30.76,30.77,30.75,30.77,27900.0,21.5572,21.5642,21.5502,21.5642,27900.0
2009-09-30 11:25:00,30.76,30.81,30.71,30.71,38000.0,21.5572,21.5923,21.5222,21.5222,38000.0
2009-09-30 11:30:00,30.71,30.72,30.66,30.67,64200.0,21.5222,21.5292,21.4871,21.4941,64200.0
2009-09-30 11:35:00,30.66,30.66,30.59,30.6,44300.0,21.4871,21.4871,21.4381,21.4451,44300.0
2009-09-30 11:40:00,30.59,30.6,30.51,30.52,110300.0,21.4381,21.4451,21.382,21.389,110300.0
2009-09-30 11:45:00,30.52,30.61,30.52,30.61,42700.0,21.389,21.4521,21.389,21.4521,42700.0
2009-09-30 11:50:00,30.61,30.69,30.61,30.69,71100.0,21.4521,21.5082,21.4521,21.5082,71100.0
2009-09-30 11:55:00,30.69,30.81,30.69,30.79,54500.0,21.5082,21.5923,21.5082,21.5782,54500.0
2009-09-30 12:00:00,30.79,30.81,30.76,30.79,18800.0,21.5782,21.5923,21.5572,21.5782,18800.0
2009-09-30 12:05:00,30.8,30.8,30.76,30.76,17300.0,21.5852,21.5852,21.5572,21.5572,17300.0
2009-09-30 12:10:00,30.77,30.85,30.77,30.85,42400.0,21.5642,21.6203,21.5642,21.6203,42400.0
2009-09-30 12:15:00,30.85,30.89,30.83,30.84,32900.0,21.6203,21.6483,21.6063,21.6133,32900.0
2009-09-30 12:20:00,30.84,30.84,30.77,30.77,50300.0,21.6133,21.6133,21.5642,21.5642,50300.0
2009-09-30 12:25:00,30.78,30.8,30.73,30.73,61700.0,21.5712,21.5852,21.5362,21.5362,61700.0
2009-09-30 12:30:00,30.72,30.81,30.72,30.79,31300.0,21.5292,21.5923,21.5292,21.5782,31300.0
2009-09-30 12:35:00,30.79,30.81,30.76,30.76,25000.0,21.5782,21.5923,21.5572,21.5572,25000.0
2009-09-30 12:40:00,30.76,30.83,30.75,30.82,19400.0,21.5572,21.6063,21.5502,21.5993,19400.0
2009-09-30 12:45:00,30.83,30.95,30.81,30.93,38600.0,21.6063,21.6904,21.5923,21.6764,38600.0
2009-09-30 12:50:00,30.94,30.96,30.91,30.92,57500.0,21.6834,21.6974,21.6623,21.6693,57500.0
2009-09-30 12:55:00,30.92,30.98,30.91,30.91,45900.0,21.6693,21.7114,21.6623,21.6623,45900.0
2009-09-30 13:00:00,30.92,31.09,30.92,31.05,100500.0,21.6693,21.7885,21.6693,21.7605,100500.0
2009-09-30 13:05:00,31.05,31.11,31.04,31.05,59300.0,21.7605,21.8025,21.7534,21.7605,59300.0
2009-09-30 13:10:00,31.04,31.07,31.01,31.03,34300.0,21.7534,21.7745,21.7324,21.7464,34300.0
2009-09-30 13:15:00,31.03,31.04,31.02,31.03,12800.0,21.7464,21.7534,21.7394,21.7464,12800.0
2009-09-30 13:20:00,31.02,31.07,31.02,31.03,27300.0,21.7394,21.7745,21.7394,21.7464,27300.0
2009-09-30 13:25:00,31.02,31.03,31.0,31.01,14800.0,21.7394,21.7464,21.7254,21.7324,14800.0
2009-09-30 13:30:00,31.0,31.02,30.98,30.98,23700.0,21.7254,21.7394,21.7114,21.7114,23700.0
2009-09-30 13:35:00,30.99,31.01,30.95,30.95,37600.0,21.7184,21.7324,21.6904,21.6904,37600.0
2009-09-30 13:40:00,30.94,30.97,30.87,30.87,57900.0,21.6834,21.7044,21.6343,21.6343,57900.0
2009-09-30 13:45:00,30.87,30.88,30.84,30.87,43700.0,21.6343,21.6413,21.6133,21.6343,43700.0
2009-09-30 13:50:00,30.87,30.91,30.87,30.9,29000.0,21.6343,21.6623,21.6343,21.6553,29000.0
2009-09-30 13:55:00,30.9,30.92,30.87,30.89,27600.0,21.6553,21.6693,21.6343,21.6483,27600.0
2009-09-30 14:00:00,30.9,30.9,30.82,30.86,45500.0,21.6553,21.6553,21.5993,21.6273,45500.0
2009-09-30 14:05:00,30.86,30.87,30.83,30.84,31300.0,21.6273,21.6343,21.6063,21.6133,31300.0
2009-09-30 14:10:00,30.84,30.86,30.79,30.82,38400.0,21.6133,21.6273,21.5782,21.5993,38400.0
2009-09-30 14:15:00,30.82,30.84,30.79,30.81,62200.0,21.5993,21.6133,21.5782,21.5923,62200.0
2009-09-30 14:20:00,30.8,30.83,30.74,30.75,49900.0,21.5852,21.6063,21.5432,21.5502,49900.0
2009-09-30 14:25:00,30.75,30.77,30.74,30.76,34300.0,21.5502,21.5642,21.5432,21.5572,34300.0
2009-09-30 14:30:00,30.75,30.76,30.7,30.75,68600.0,21.5502,21.5572,21.5152,21.5502,68600.0
2009-09-30 14:35:00,30.76,30.76,30.71,30.72,62600.0,21.5572,21.5572,21.5222,21.5292,62600.0
2009-09-30 14:40:00,30.72,30.82,30.7,30.82,37600.0,21.5292,21.5993,21.5152,21.5993,37600.0
2009-09-30 14:45:00,30.82,30.84,30.78,30.79,24400.0,21.5993,21.6133,21.5712,21.5782,24400.0
2009-09-30 14:50:00,30.8,30.81,30.7,30.7,41400.0,21.5852,21.5923,21.5152,21.5152,41400.0
2009-09-30 14:55:00,30.71,30.76,30.68,30.7,56400.0,21.5222,21.5572,21.5012,21.5152,56400.0
2009-09-30 15:00:00,30.68,30.68,30.59,30.61,79400.0,21.5012,21.5012,21.4381,21.4521,79400.0
2009-09-30 15:05:00,30.62,30.64,30.55,30.57,59600.0,21.4591,21.4731,21.41,21.4241,59600.0
2009-09-30 15:10:00,30.57,30.59,30.5,30.54,75400.0,21.4241,21.4381,21.375,21.403,75400.0
2009-09-30 15:15:00,30.53,30.6,30.5,30.57,86100.0,21.396,21.4451,21.375,21.4241,86100.0
2009-09-30 15:20:00,30.58,30.58,30.52,30.53,48900.0,21.4311,21.4311,21.389,21.396,48900.0
2009-09-30 15:25:00,30.54,30.63,30.53,30.56,93600.0,21.403,21.4661,21.396,21.4171,93600.0
2009-09-30 15:30:00,30.56,30.65,30.53,30.63,69600.0,21.4171,21.4801,21.396,21.4661,69600.0
2009-09-30 15:35:00,30.63,30.67,30.6,30.66,80300.0,21.4661,21.4941,21.4451,21.4871,80300.0
2009-09-30 15:40:00,30.67,30.76,30.63,30.66,296900.0,21.4941,21.5572,21.4661,21.4871,296900.0
2009-09-30 15:45:00,30.66,30.7,30.6,30.65,248900.0,21.4871,21.5152,21.4451,21.4801,248900.0
2009-09-30 15:50:00,30.65,30.68,30.61,30.67,365500.0,21.4801,21.5012,21.4521,21.4941,365500.0
2009-09-30 15:55:00,30.67,30.72,30.63,30.67,643600.0,21.4941,21.5292,21.4661,21.4941,643600.0
2009-10-01 09:30:00,30.7,30.89,30.59,30.81,125000.0,21.5152,21.6483,21.4381,21.5923,125000.0
2009-10-01 09:35:00,30.81,30.83,30.67,30.75,46800.0,21.5923,21.6063,21.4941,21.5502,46800.0
2009-10-01 09:40:00,30.76,30.85,30.72,30.81,62000.0,21.5572,21.6203,21.5292,21.5923,62000.0
2009-10-01 09:45:00,30.78,30.91,30.75,30.91,50300.0,21.5712,21.6623,21.5502,21.6623,50300.0
2009-10-01 09:50:00,30.91,30.91,30.69,30.78,56500.0,21.6623,21.6623,21.5082,21.5712,56500.0
2009-10-01 09:55:00,30.78,30.82,30.75,30.82,33900.0,21.5712,21.5993,21.5502,21.5993,33900.0
2009-10-01 10:00:00,30.85,30.87,30.56,30.73,121600.0,21.6203,21.6343,21.4171,21.5362,121600.0
2009-10-01 10:05:00,30.73,30.8,30.66,30.75,84000.0,21.5362,21.5852,21.4871,21.5502,84000.0
2009-10-01 10:10:00,30.74,30.9,30.72,30.88,47900.0,21.5432,21.6553,21.5292,21.6413,47900.0
2009-10-01 10:15:00,30.88,31.01,30.84,31.0,95700.0,21.6413,21.7324,21.6133,21.7254,95700.0
2009-10-01 10:20:00,31.0,31.12,30.98,31.12,80500.0,21.7254,21.8095,21.7114,21.8095,80500.0
2009-10-01 10:25:00,31.12,31.17,31.08,31.09,88500.0,21.8095,21.8446,21.7815,21.7885,88500.0
2009-10-01 10:30:00,31.09,31.22,31.06,31.17,105200.0,21.7885,21.8796,21.7675,21.8446,105200.0
2009-10-01 10:35:00,31.18,31.3,31.17,31.21,89300.0,21.8516,21.9357,21.8446,21.8726,89300.0
2009-10-01 10:40:00,31.22,31.28,31.22,31.27,64600.0,21.8796,21.9216,21.8796,21.9146,64600.0
2009-10-01 10:45:00,31.27,31.28,31.16,31.18,76400.0,21.9146,21.9216,21.8375,21.8516,76400.0
2009-10-01 10:50:00,31.18,31.29,31.16,31.28,105200.0,21.8516,21.9287,21.8375,21.9216,105200.0
2009-10-01 10:55:00,31.28,31.36,31.27,31.34,140900.0,21.9216,21.9777,21.9146,21.9637,140900.0
2009-10-01 11:00:00,31.34,31.34,31.17,31.25,151900.0,21.9637,21.9637,21.8446,21.9006,151900.0
2009-10-01 11:05:00,31.28,31.33,31.21,31.22,108900.0,21.9216,21.9567,21.8726,21.8796,108900.0
2009-10-01 11:10:00,31.22,31.32,31.18,31.32,114800.0,21.8796,21.9497,21.8516,21.9497,114800.0
2009-10-01 11:15:00,31.31,31.32,31.25,31.26,61800.0,21.9427,21.9497,21.9006,21.9076,61800.0
2009-10-01 11:20:00,31.26,31.28,31.2,31.22,39700.0,21.9076,21.9216,21.8656,21.8796,39700.0
2009-10-01 11:25:00,31.23,31.28,31.2,31.23,86700.0,21.8866,21.9216,21.8656,21.8866,86700.0
2009-10-01 11:30:00,31.24,31.29,31.21,31.25,48200.0,21.8936,21.9287,21.8726,21.9006,48200.0
2009-10-01 11:35:00,31.26,31.32,31.23,31.27,51800.0,21.9076,21.9497,21.8866,21.9146,51800.0
2009-10-01 11:40:00,31.28,31.31,31.26,31.26,60500.0,21.9216,21.9427,21.9076,21.9076,60500.0
2009-10-01 11:45:00,31.27,31.28,31.24,31.25,43100.0,21.9146,21.9216,21.8936,21.9006,43100.0
2009-10-01 11:50:00,31.25,31.29,31.24,31.29,47200.0,21.9006,21.9287,21.8936,21.9287,47200.0
2009-10-01 11:55:00,31.29,31.31,31.21,31.25,44800.0,21.9287,21.9427,21.8726,21.9006,44800.0
2009-10-01 12:00:00,31.25,31.41,31.25,31.31,150100.0,21.9006,22.0127,21.9006,21.9427,150100.0
2009-10-01 12:05:00,31.31,31.33,31.26,31.26,39700.0,21.9427,21.9567,21.9076,21.9076,39700.0
2009-10-01 12:10:00,31.26,31.31,31.21,31.21,44600.0,21.9076,21.9427,21.8726,21.8726,44600.0
2009-10-01 12:15:00,31.21,31.24,31.17,31.19,68100.0,21.8726,21.8936,21.8446,21.8586,68100.0
2009-10-01 12:20:00,31.18,31.27,31.17,31.26,56700.0,21.8516,21.9146,21.8446,21.9076,56700.0
2009-10-01 12:25:00,31.25,31.26,31.2,31.22,40800.0,21.9006,21.9076,21.8656,21.8796,40800.0
2009-10-01 12:30:00,31.22,31.24,31.18,31.2,37800.0,21.8796,21.8936,21.8516,21.8656,37800.0
2009-10-01 12:35:00,31.19,31.2,31.13,31.14,20300.0,21.8586,21.8656,21.8165,21.8235,20300.0
2009-10-01 12:40:00,31.15,31.15,31.11,31.13,21800.0,21.8305,21.8305,21.8025,21.8165,21800.0
2009-10-01 12:45:00,31.12,31.13,31.07,31.08,71200.0,21.8095,21.8165,21.7745,21.7815,71200.0
2009-10-01 12:50:00,31.08,31.12,30.99,31.05,82100.0,21.7815,21.8095,21.7184,21.7605,82100.0
2009-10-01 12:55:00,31.05,31.06,30.99,31.01,32900.0,21.7605,21.7675,21.7184,21.7324,32900.0
2009-10-01 13:00:00,31.01,31.02,30.92,30.93,120000.0,21.7324,21.7394,21.6693,21.6764,120000.0
2009-10-01 13:05:00,30.94,30.98,30.92,30.92,51600.0,21.6834,21.7114,21.6693,21.6693,51600.0
2009-10-01 13:10:00,30.92,30.95,30.9,30.92,44000.0,21.6693,21.6904,21.6553,21.6693,44000.0
2009-10-01 13:15:00,30.92,30.95,30.89,30.89,45000.0,21.6693,21.6904,21.6483,21.6483,45000.0
2009-10-01 13:20:00,30.89,30.93,30.8,30.83,115600.0,21.6483,21.6764,21.5852,21.6063,115600.0
2009-10-01 13:25:00,30.82,30.85,30.79,30.83,42100.0,21.5993,21.6203,21.5782,21.6063,42100.0
2009-10-01 13:30:00,30.83,30.84,30.78,30.79,41600.0,21.6063,21.6133,21.5712,21.5782,41600.0
2009-10-01 13:35:00,30.8,30.84,30.79,30.81,40600.0,21.5852,21.6133,21.5782,21.5923,40600.0
2009-10-01 13:40:00,30.81,30.91,30.81,30.89,75600.0,21.5923,21.6623,21.5923,21.6483,75600.0
2009-10-01 13:45:00,30.89,30.89,30.84,30.84,24900.0,21.6483,21.6483,21.6133,21.6133,24900.0
2009-10-01 13:50:00,30.84,30.88,30.83,30.87,34800.0,21.6133,21.6413,21.6063,21.6343,34800.0
2009-10-01 13:55:00,30.88,30.92,30.86,30.92,99500.0,21.6413,21.6693,21.6273,21.6693,99500.0
2009-10-01 14:00:00,30.92,31.2,30.89,30.91,119200.0,21.6693,21.8656,21.6483,21.6623,119200.0
2009-10-01 14:05:00,30.91,30.96,30.9,30.95,60800.0,21.6623,21.6974,21.6553,21.6904,60800.0
2009-10-01 14:10:00,30.95,30.97,30.91,30.97,40300.0,21.6904,21.7044,21.6623,21.7044,40300.0
2009-10-01 14:15:00,30.97,31.0,30.91,30.91,92500.0,21.7044,21.7254,21.6623,21.6623,92500.0
2009-10-01 14:20:00,30.9,30.91,30.83,30.83,41700.0,21.6553,21.6623,21.6063,21.6063,41700.0
2009-10-01 14:25:00,30.83,30.9,30.81,30.84,48200.0,21.6063,21.6553,21.5923,21.6133,48200.0
2009-10-01 14:30:00,30.84,30.85,30.73,30.75,70800.0,21.6133,21.6203,21.5362,21.5502,70800.0
2009-10-01 14:35:00,30.76,30.8,30.75,30.77,29600.0,21.5572,21.5852,21.5502,21.5642,29600.0
2009-10-01 14:40:00,30.77,30.77,30.7,30.75,70100.0,21.5642,21.5642,21.5152,21.5502,70100.0
2009-10-01 14:45:00,30.75,30.8,30.75,30.78,39400.0,21.5502,21.5852,21.5502,21.5712,39400.0
2009-10-01 14:50:00,30.77,30.8,30.73,30.73,41900.0,21.5642,21.5852,21.5362,21.5362,41900.0
2009-10-01 14:55:00,30.73,30.74,30.68,30.68,40500.0,21.5362,21.5432,21.5012,21.5012,40500.0
2009-10-01 15:00:00,30.67,30.67,30.58,30.59,71100.0,21.4941,21.4941,21.4311,21.4381,71100.0
2009-10-01 15:05:00,30.6,30.61,30.45,30.5,118500.0,21.4451,21.4521,21.34,21.375,118500.0
2009-10-01 15:10:00,30.5,30.6,30.49,30.56,130500.0,21.375,21.4451,21.368,21.4171,130500.0
2009-10-01 15:15:00,30.56,30.63,30.56,30.59,75800.0,21.4171,21.4661,21.4171,21.4381,75800.0
2009-10-01 15:20:00,30.59,30.59,30.47,30.5,247100.0,21.4381,21.4381,21.354,21.375,247100.0
2009-10-01 15:25:00,30.5,30.54,30.45,30.46,111500.0,21.375,21.403,21.34,21.347,111500.0
2009-10-01 15:30:00,30.46,30.55,30.44,30.51,150200.0,21.347,21.41,21.333,21.382,150200.0
2009-10-01 15:35:00,30.51,30.61,30.5,30.6,191600.0,21.382,21.4521,21.375,21.4451,191600.0
2009-10-01 15:40:00,30.61,30.71,30.56,30.59,294900.0,21.4521,21.5222,21.4171,21.4381,294900.0
2009-10-01 15:45:00,30.59,30.66,30.58,30.64,219100.0,21.4381,21.4871,21.4311,21.4731,219100.0
2009-10-01 15:50:00,30.64,30.65,30.53,30.56,308500.0,21.4731,21.4801,21.396,21.4171,308500.0
2009-10-01 15:55:00,30.56,30.56,30.38,30.38,563200.0,21.4171,21.4171,21.2909,21.2909,563200.0
2009-10-02 09:30:00,29.97,30.07,29.89,29.98,108600.0,21.0036,21.0737,20.9475,21.0106,108600.0
2009-10-02 09:35:00,29.97,30.01,29.79,29.95,360800.0,21.0036,21.0316,20.8774,20.9896,360800.0
2009-10-02 09:40:00,29.95,30.02,29.9,29.96,78300.0,20.9896,21.0386,20.9545,20.9966,78300.0
2009-10-02 09:45:00,29.96,30.25,29.95,30.25,203200.0,20.9966,21.1998,20.9896,21.1998,203200.0
2009-10-02 09:50:00,30.24,30.31,30.2,30.25,72200.0,21.1928,21.2418,21.1648,21.1998,72200.0
2009-10-02 09:55:00,30.23,30.44,30.23,30.34,80400.0,21.1858,21.333,21.1858,21.2629,80400.0
2009-10-02 10:00:00,30.35,30.64,30.28,30.61,135900.0,21.2699,21.4731,21.2208,21.4521,135900.0
2009-10-02 10:05:00,30.62,30.67,30.47,30.48,76300.0,21.4591,21.4941,21.354,21.361,76300.0
2009-10-02 10:10:00,30.48,30.54,30.37,30.39,68600.0,21.361,21.403,21.2839,21.2979,68600.0
2009-10-02 10:15:00,30.44,30.54,30.36,30.38,45800.0,21.333,21.403,21.2769,21.2909,45800.0
2009-10-02 10:20:00,30.38,30.69,30.37,30.69,83700.0,21.2909,21.5082,21.2839,21.5082,83700.0
2009-10-02 10:25:00,30.69,30.84,30.66,30.81,148200.0,21.5082,21.6133,21.4871,21.5923,148200.0
2009-10-02 10:30:00,30.8,31.03,30.78,31.03,90000.0,21.5852,21.7464,21.5712,21.7464,90000.0
2009-10-02 10:35:00,31.02,31.14,31.0,31.02,108900.0,21.7394,21.8235,21.7254,21.7394,108900.0
2009-10-02 10:40:00,31.02,31.02,30.93,30.95,46700.0,21.7394,21.7394,21.6764,21.6904,46700.0
2009-10-02 10:45:00,30.94,30.94,30.85,30.85,45500.0,21.6834,21.6834,21.6203,21.6203,45500.0
2009-10-02 10:50:00,30.85,30.97,30.81,30.86,57500.0,21.6203,21.7044,21.5923,21.6273,57500.0
2009-10-02 10:55:00,30.86,30.98,30.86,30.94,23700.0,21.6273,21.7114,21.6273,21.6834,23700.0
2009-10-02 11:00:00,30.94,31.01,30.93,30.99,59700.0,21.6834,21.7324,21.6764,21.7184,59700.0
2009-10-02 11:05:00,31.0,31.08,30.97,31.07,46800.0,21.7254,21.7815,21.7044,21.7745,46800.0
2009-10-02 11:10:00,31.07,31.07,31.0,31.0,44300.0,21.7745,21.7745,21.7254,21.7254,44300.0
2009-10-02 11:15:00,31.01,31.15,31.0,31.13,158900.0,21.7324,21.8305,21.7254,21.8165,158900.0
2009-10-02 11:20:00,31.13,31.18,31.08,31.18,36200.0,21.8165,21.8516,21.7815,21.8516,36200.0
2009-10-02 11:25:00,31.18,31.24,31.15,31.18,43400.0,21.8516,21.8936,21.8305,21.8516,43400.0
2009-10-02 11:30:00,31.18,31.25,31.18,31.2,79000.0,21.8516,21.9006,21.8516,21.8656,79000.0
2009-10-02 11:35:00,31.2,31.2,31.03,31.05,86100.0,21.8656,21.8656,21.7464,21.7605,86100.0
2009-10-02 11:40:00,31.03,31.03,30.96,31.02,49700.0,21.7464,21.7464,21.6974,21.7394,49700.0
2009-10-02 11:45:00,31.02,31.05,30.96,31.04,33400.0,21.7394,21.7605,21.6974,21.7534,33400.0
2009-10-02 11:50:00,31.05,31.05,30.96,30.98,28200.0,21.7605,21.7605,21.6974,21.7114,28200.0
2009-10-02 11:55:00,30.97,30.97,30.88,30.89,29500.0,21.7044,21.7044,21.6413,21.6483,29500.0
2009-10-02 12:00:00,30.89,31.02,30.89,31.02,28000.0,21.6483,21.7394,21.6483,21.7394,28000.0
2009-10-02 12:05:00,31.01,31.11,30.96,31.06,77400.0,21.7324,21.8025,21.6974,21.7675,77400.0
2009-10-02 12:10:00,31.06,31.11,31.06,31.09,41000.0,21.7675,21.8025,21.7675,21.7885,41000.0
2009-10-02 12:15:00,31.1,31.17,31.09,31.14,33000.0,21.7955,21.8446,21.7885,21.8235,33000.0
2009-10-02 12:20:00,31.13,31.13,31.07,31.12,72300.0,21.8165,21.8165,21.7745,21.8095,72300.0
2009-10-02 12:25:00,31.12,31.12,31.08,31.1,34800.0,21.8095,21.8095,21.7815,21.7955,34800.0
2009-10-02 12:30:00,31.1,31.15,31.06,31.07,38300.0,21.7955,21.8305,21.7675,21.7745,38300.0
2009-10-02 12:35:00,31.07,31.07,31.0,31.0,18500.0,21.7745,21.7745,21.7254,21.7254,18500.0
2009-10-02 12:40:00,31.01,31.09,30.98,30.98,51900.0,21.7324,21.7885,21.7114,21.7114,51900.0
2009-10-02 12:45:00,30.98,30.98,30.9,30.9,27600.0,21.7114,21.7114,21.6553,21.6553,27600.0
2009-10-02 12:50:00,30.9,30.98,30.9,30.96,30900.0,21.6553,21.7114,21.6553,21.6974,30900.0
2009-10-02 12:55:00,30.96,31.06,30.96,31.06,43700.0,21.6974,21.7675,21.6974,21.7675,43700.0
2009-10-02 13:00:00,31.07,31.18,31.06,31.17,74700.0,21.7745,21.8516,21.7675,21.8446,74700.0
2009-10-02 13:05:00,31.17,31.17,31.1,31.11,19800.0,21.8446,21.8446,21.7955,21.8025,19800.0
2009-10-02 13:10:00,31.1,31.24,31.1,31.2,39000.0,21.7955,21.8936,21.7955,21.8656,39000.0
2009-10-02 13:15:00,31.19,31.2,31.15,31.16,30600.0,21.8586,21.8656,21.8305,21.8375,30600.0
2009-10-02 13:20:00,31.16,31.16,31.12,31.14,12700.0,21.8375,21.8375,21.8095,21.8235,12700.0
2009-10-02 13:25:00,31.14,31.15,31.12,31.12,16100.0,21.8235,21.8305,21.8095,21.8095,16100.0
2009-10-02 13:30:00,31.13,31.21,31.13,31.18,38200.0,21.8165,21.8726,21.8165,21.8516,38200.0
2009-10-02 13:35:00,31.17,31.18,31.13,31.14,20300.0,21.8446,21.8516,21.8165,21.8235,20300.0
2009-10-02 13:40:00,31.13,31.17,31.11,31.16,28900.0,21.8165,21.8446,21.8025,21.8375,28900.0
2009-10-02 13:45:00,31.16,31.16,31.12,31.15,22100.0,21.8375,21.8375,21.8095,21.8305,22100.0
2009-10-02 13:50:00,31.15,31.21,31.15,31.16,30000.0,21.8305,21.8726,21.8305,21.8375,30000.0
2009-10-02 13:55:00,31.16,31.22,31.13,31.13,33800.0,21.8375,21.8796,21.8165,21.8165,33800.0
2009-10-02 14:00:00,31.13,31.13,31.02,31.07,45300.0,21.8165,21.8165,21.7394,21.7745,45300.0
2009-10-02 14:05:00,31.06,31.09,31.04,31.08,41200.0,21.7675,21.7885,21.7534,21.7815,41200.0
2009-10-02 14:10:00,31.09,31.09,31.01,31.06,27900.0,21.7885,21.7885,21.7324,21.7675,27900.0
2009-10-02 14:15:00,31.06,31.11,31.06,31.11,28200.0,21.7675,21.8025,21.7675,21.8025,28200.0
2009-10-02 14:20:00,31.12,31.16,31.12,31.12,36600.0,21.8095,21.8375,21.8095,21.8095,36600.0
2009-10-02 14:25:00,31.11,31.13,31.11,31.11,14100.0,21.8025,21.8165,21.8025,21.8025,14100.0
2009-10-02 14:30:00,31.12,31.13,31.04,31.04,34500.0,21.8095,21.8165,21.7534,21.7534,34500.0
2009-10-02 14:35:00,31.04,31.13,31.04,31.08,39800.0,21.7534,21.8165,21.7534,21.7815,39800.0
2009-10-02 14:40:00,31.08,31.08,31.04,31.06,33800.0,21.7815,21.7815,21.7534,21.7675,33800.0
2009-10-02 14:45:00,31.06,31.08,31.04,31.08,24600.0,21.7675,21.7815,21.7534,21.7815,24600.0
2009-10-02 14:50:00,31.07,31.14,31.04,31.05,50500.0,21.7745,21.8235,21.7534,21.7605,50500.0
2009-10-02 14:55:00,31.05,31.08,30.96,30.97,50500.0,21.7605,21.7815,21.6974,21.7044,50500.0
2009-10-02 15:00:00,30.98,30.99,30.89,30.96,66900.0,21.7114,21.7184,21.6483,21.6974,66900.0
2009-10-02 15:05:00,30.97,31.0,30.94,30.95,61700.0,21.7044,21.7254,21.6834,21.6904,61700.0
2009-10-02 15:10:00,30.96,30.96,30.87,30.89,28900.0,21.6974,21.6974,21.6343,21.6483,28900.0
2009-10-02 15:15:00,30.89,30.92,30.83,30.84,37000.0,21.6483,21.6693,21.6063,21.6133,37000.0
2009-10-02 15:20:00,30.84,30.92,30.83,30.85,35900.0,21.6133,21.6693,21.6063,21.6203,35900.0
2009-10-02 15:25:00,30.85,30.85,30.79,30.8,25000.0,21.6203,21.6203,21.5782,21.5852,25000.0
2009-10-02 15:30:00,30.79,30.92,30.79,30.89,58400.0,21.5782,21.6693,21.5782,21.6483,58400.0
2009-10-02 15:35:00,30.89,30.89,30.86,30.87,94900.0,21.6483,21.6483,21.6273,21.6343,94900.0
2009-10-02 15:40:00,30.87,30.88,30.84,30.87,72600.0,21.6343,21.6413,21.6133,21.6343,72600.0
2009-10-02 15:45:00,30.87,30.94,30.84,30.86,79300.0,21.6343,21.6834,21.6133,21.6273,79300.0
2009-10-02 15:50:00,30.86,30.86,30.73,30.8,148000.0,21.6273,21.6273,21.5362,21.5852,148000.0
2009-10-02 15:55:00,30.8,30.8,30.75,30.77,237900.0,21.5852,21.5852,21.5502,21.5642,237900.0
2009-10-05 09:30:00,31.06,31.06,30.7,30.78,67900.0,21.7675,21.7675,21.5152,21.5712,67900.0
2009-10-05 09:35:00,30.79,30.79,30.68,30.76,58900.0,21.5782,21.5782,21.5012,21.5572,58900.0
2009-10-05 09:40:00,30.76,31.11,30.75,31.04,67500.0,21.5572,21.8025,21.5502,21.7534,67500.0
2009-10-05 09:45:00,31.04,31.05,30.94,30.96,35100.0,21.7534,21.7605,21.6834,21.6974,35100.0
2009-10-05 09:50:00,30.96,31.13,30.95,31.12,38500.0,21.6974,21.8165,21.6904,21.8095,38500.0
2009-10-05 09:55:00,31.14,31.15,30.98,30.98,38800.0,21.8235,21.8305,21.7114,21.7114,38800.0
2009-10-05 10:00:00,30.98,31.12,30.92,30.93,66600.0,21.7114,21.8095,21.6693,21.6764,66600.0
2009-10-05 10:05:00,30.94,31.03,30.84,30.9,50700.0,21.6834,21.7464,21.6133,21.6553,50700.0
2009-10-05 10:10:00,30.9,30.92,30.78,30.84,87100.0,21.6553,21.6693,21.5712,21.6133,87100.0
2009-10-05 10:15:00,30.83,30.86,30.8,30.8,30000.0,21.6063,21.6273,21.5852,21.5852,30000.0
2009-10-05 10:20:00,30.8,30.82,30.77,30.82,40900.0,21.5852,21.5993,21.5642,21.5993,40900.0
2009-10-05 10:25:00,30.81,30.83,30.73,30.81,41500.0,21.5923,21.6063,21.5362,21.5923,41500.0
2009-10-05 10:30:00,30.81,30.82,30.77,30.77,36200.0,21.5923,21.5993,21.5642,21.5642,36200.0
2009-10-05 10:35:00,30.77,30.82,30.73,30.79,53200.0,21.5642,21.5993,21.5362,21.5782,53200.0
2009-10-05 10:40:00,30.79,30.8,30.72,30.77,62800.0,21.5782,21.5852,21.5292,21.5642,62800.0
2009-10-05 10:45:00,30.78,30.78,30.73,30.75,48000.0,21.5712,21.5712,21.5362,21.5502,48000.0
2009-10-05 10:50:00,30.75,30.77,30.68,30.69,75000.0,21.5502,21.5642,21.5012,21.5082,75000.0
2009-10-05 10:55:00,30.69,30.75,30.66,30.74,52500.0,21.5082,21.5502,21.4871,21.5432,52500.0
2009-10-05 11:00:00,30.74,30.78,30.73,30.74,51300.0,21.5432,21.5712,21.5362,21.5432,51300.0
2009-10-05 11:05:00,30.74,30.75,30.69,30.71,35900.0,21.5432,21.5502,21.5082,21.5222,35900.0
2009-10-05 11:10:00,30.71,30.74,30.68,30.71,33900.0,21.5222,21.5432,21.5012,21.5222,33900.0
2009-10-05 11:15:00,30.71,30.71,30.6,30.61,52200.0,21.5222,21.5222,21.4451,21.4521,52200.0
2009-10-05 11:20:00,30.6,30.65,30.58,30.65,39900.0,21.4451,21.4801,21.4311,21.4801,39900.0
2009-10-05 11:25:00,30.64,30.68,30.6,30.61,44800.0,21.4731,21.5012,21.4451,21.4521,44800.0
2009-10-05 11:30:00,30.61,30.69,30.6,30.62,35500.0,21.4521,21.5082,21.4451,21.4591,35500.0
2009-10-05 11:35:00,30.61,30.65,30.58,30.6,49800.0,21.4521,21.4801,21.4311,21.4451,49800.0
2009-10-05 11:40:00,30.6,30.62,30.59,30.6,37100.0,21.4451,21.4591,21.4381,21.4451,37100.0
2009-10-05 11:45:00,30.6,30.61,30.58,30.58,20400.0,21.4451,21.4521,21.4311,21.4311,20400.0
2009-10-05 11:50:00,30.59,30.64,30.58,30.61,44600.0,21.4381,21.4731,21.4311,21.4521,44600.0
2009-10-05 11:55:00,30.61,30.67,30.61,30.63,48800.0,21.4521,21.4941,21.4521,21.4661,48800.0
2009-10-05 12:00:00,30.64,30.74,30.63,30.71,76300.0,21.4731,21.5432,21.4661,21.5222,76300.0
2009-10-05 12:05:00,30.7,30.72,30.66,30.69,37300.0,21.5152,21.5292,21.4871,21.5082,37300.0
2009-10-05 12:10:00,30.69,30.75,30.69,30.75,18200.0,21.5082,21.5502,21.5082,21.5502,18200.0
2009-10-05 12:15:00,30.75,30.76,30.69,30.7,22100.0,21.5502,21.5572,21.5082,21.5152,22100.0
2009-10-05 12:20:00,30.7,30.74,30.69,30.73,17900.0,21.5152,21.5432,21.5082,21.5362,17900.0
2009-10-05 12:25:00,30.73,30.73,30.69,30.71,35200.0,21.5362,21.5362,21.5082,21.5222,35200.0
2009-10-05 12:30:00,30.71,30.74,30.71,30.74,16500.0,21.5222,21.5432,21.5222,21.5432,16500.0
2009-10-05 12:35:00,30.73,30.74,30.67,30.69,30800.0,21.5362,21.5432,21.4941,21.5082,30800.0
2009-10-05 12:40:00,30.69,30.78,30.69,30.76,31000.0,21.5082,21.5712,21.5082,21.5572,31000.0
2009-10-05 12:45:00,30.76,30.83,30.75,30.83,29800.0,21.5572,21.6063,21.5502,21.6063,29800.0
2009-10-05 12:50:00,30.83,30.83,30.76,30.76,15800.0,21.6063,21.6063,21.5572,21.5572,15800.0
2009-10-05 12:55:00,30.76,30.78,30.74,30.76,19000.0,21.5572,21.5712,21.5432,21.5572,19000.0
2009-10-05 13:00:00,30.76,30.79,30.74,30.77,21800.0,21.5572,21.5782,21.5432,21.5642,21800.0
2009-10-05 13:05:00,30.77,30.78,30.76,30.77,4300.0,21.5642,21.5712,21.5572,21.5642,4300.0
2009-10-05 13:10:00,30.78,30.79,30.72,30.75,25500.0,21.5712,21.5782,21.5292,21.5502,25500.0
2009-10-05 13:15:00,30.74,30.75,30.72,30.72,19800.0,21.5432,21.5502,21.5292,21.5292,19800.0
2009-10-05 13:20:00,30.73,30.73,30.68,30.68,19400.0,21.5362,21.5362,21.5012,21.5012,19400.0
2009-10-05 13:25:00,30.68,30.69,30.68,30.68,14300.0,21.5012,21.5082,21.5012,21.5012,14300.0
2009-10-05 13:30:00,30.69,30.7,30.62,30.64,20600.0,21.5082,21.5152,21.4591,21.4731,20600.0
2009-10-05 13:35:00,30.64,30.65,30.63,30.64,10900.0,21.4731,21.4801,21.4661,21.4731,10900.0
2009-10-05 13:40:00,30.63,30.66,30.63,30.64,23900.0,21.4661,21.4871,21.4661,21.4731,23900.0
2009-10-05 13:45:00,30.63,30.67,30.63,30.67,29900.0,21.4661,21.4941,21.4661,21.4941,29900.0
2009-10-05 13:50:00,30.67,30.74,30.67,30.74,30100.0,21.4941,21.5432,21.4941,21.5432,30100.0
2009-10-05 13:55:00,30.73,30.75,30.72,30.74,37700.0,21.5362,21.5502,21.5292,21.5432,37700.0
2009-10-05 14:00:00,30.75,30.8,30.75,30.8,22100.0,21.5502,21.5852,21.5502,21.5852,22100.0
2009-10-05 14:05:00,30.8,30.83,30.78,30.8,50600.0,21.5852,21.6063,21.5712,21.5852,50600.0
2009-10-05 14:10:00,30.8,30.81,30.77,30.77,43700.0,21.5852,21.5923,21.5642,21.5642,43700.0
2009-10-05 14:15:00,30.77,30.79,30.77,30.79,53700.0,21.5642,21.5782,21.5642,21.5782,53700.0
2009-10-05 14:20:00,30.79,30.8,30.75,30.76,37300.0,21.5782,21.5852,21.5502,21.5572,37300.0
2009-10-05 14:25:00,30.78,30.81,30.73,30.79,35800.0,21.5712,21.5923,21.5362,21.5782,35800.0
2009-10-05 14:30:00,30.8,30.88,30.8,30.81,55700.0,21.5852,21.6413,21.5852,21.5923,55700.0
2009-10-05 14:35:00,30.81,30.86,30.8,30.86,41900.0,21.5923,21.6273,21.5852,21.6273,41900.0
2009-10-05 14:40:00,30.86,30.9,30.82,30.9,23800.0,21.6273,21.6553,21.5993,21.6553,23800.0
2009-10-05 14:45:00,30.91,31.01,30.91,31.0,76200.0,21.6623,21.7324,21.6623,21.7254,76200.0
2009-10-05 14:50:00,31.0,31.06,30.98,31.03,61300.0,21.7254,21.7675,21.7114,21.7464,61300.0
2009-10-05 14:55:00,31.03,31.06,31.02,31.02,65200.0,21.7464,21.7675,21.7394,21.7394,65200.0
2009-10-05 15:00:00,31.03,31.05,31.0,31.05,64200.0,21.7464,21.7605,21.7254,21.7605,64200.0
2009-10-05 15:05:00,31.05,31.13,31.03,31.1,67200.0,21.7605,21.8165,21.7464,21.7955,67200.0
2009-10-05 15:10:00,31.12,31.14,31.08,31.08,35100.0,21.8095,21.8235,21.7815,21.7815,35100.0
2009-10-05 15:15:00,31.09,31.09,31.06,31.07,31700.0,21.7885,21.7885,21.7675,21.7745,31700.0
2009-10-05 15:20:00,31.07,31.07,31.05,31.06,37100.0,21.7745,21.7745,21.7605,21.7675,37100.0
2009-10-05 15:25:00,31.07,31.12,31.06,31.12,56700.0,21.7745,21.8095,21.7675,21.8095,56700.0
2009-10-05 15:30:00,31.11,31.17,31.11,31.12,90800.0,21.8025,21.8446,21.8025,21.8095,90800.0
2009-10-05 15:35:00,31.13,31.14,31.08,31.1,72300.0,21.8165,21.8235,21.7815,21.7955,72300.0
2009-10-05 15:40:00,31.09,31.1,31.0,31.0,82100.0,21.7885,21.7955,21.7254,21.7254,82100.0
2009-10-05 15:45:00,31.0,31.07,30.96,31.06,112900.0,21.7254,21.7745,21.6974,21.7675,112900.0
2009-10-05 15:50:00,31.06,31.07,31.01,31.04,146000.0,21.7675,21.7745,21.7324,21.7534,146000.0
2009-10-05 15:55:00,31.05,31.11,31.04,31.09,236400.0,21.7605,21.8025,21.7534,21.7885,236400.0
2009-10-06 09:30:00,31.29,31.44,31.16,31.17,114600.0,21.9287,22.0338,21.8375,21.8446,114600.0
2009-10-06 09:35:00,31.18,31.32,31.15,31.24,85300.0,21.8516,21.9497,21.8305,21.8936,85300.0
2009-10-06 09:40:00,31.26,31.34,31.15,31.2,67000.0,21.9076,21.9637,21.8305,21.8656,67000.0
2009-10-06 09:45:00,31.21,31.28,31.18,31.2,51400.0,21.8726,21.9216,21.8516,21.8656,51400.0
2009-10-06 09:50:00,31.2,31.23,31.13,31.14,91600.0,21.8656,21.8866,21.8165,21.8235,91600.0
2009-10-06 09:55:00,31.14,31.22,31.13,31.16,62200.0,21.8235,21.8796,21.8165,21.8375,62200.0
2009-10-06 10:00:00,31.17,31.21,31.15,31.15,59800.0,21.8446,21.8726,21.8305,21.8305,59800.0
2009-10-06 10:05:00,31.15,31.19,31.13,31.16,50600.0,21.8305,21.8586,21.8165,21.8375,50600.0
2009-10-06 10:10:00,31.16,31.2,31.15,31.18,47600.0,21.8375,21.8656,21.8305,21.8516,47600.0
2009-10-06 10:15:00,31.19,31.21,31.15,31.15,48800.0,21.8586,21.8726,21.8305,21.8305,48800.0
2009-10-06 10:20:00,31.16,31.19,31.15,31.19,36500.0,21.8375,21.8586,21.8305,21.8586,36500.0
2009-10-06 10:25:00,31.2,31.2,31.14,31.15,65400.0,21.8656,21.8656,21.8235,21.8305,65400.0
2009-10-06 10:30:00,31.15,31.25,31.15,31.25,61600.0,21.8305,21.9006,21.8305,21.9006,61600.0
2009-10-06 10:35:00,31.25,31.32,31.24,31.29,60400.0,21.9006,21.9497,21.8936,21.9287,60400.0
2009-10-06 10:40:00,31.29,31.38,31.27,31.3,81900.0,21.9287,21.9917,21.9146,21.9357,81900.0
2009-10-06 10:45:00,31.3,31.34,31.26,31.33,77500.0,21.9357,21.9637,21.9076,21.9567,77500.0
2009-10-06 10:50:00,31.32,31.39,31.29,31.39,44800.0,21.9497,21.9987,21.9287,21.9987,44800.0
2009-10-06 10:55:00,31.4,31.4,31.35,31.39,40600.0,22.0057,22.0057,21.9707,21.9987,40600.0
2009-10-06 11:00:00,31.38,31.41,31.38,31.41,46900.0,21.9917,22.0127,21.9917,22.0127,46900.0
2009-10-06 11:05:00,31.41,31.49,31.41,31.47,56700.0,22.0127,22.0688,22.0127,22.0548,56700.0
2009-10-06 11:10:00,31.47,31.5,31.43,31.44,49200.0,22.0548,22.0758,22.0268,22.0338,49200.0
2009-10-06 11:15:00,31.43,31.46,31.36,31.36,61800.0,22.0268,22.0478,21.9777,21.9777,61800.0
2009-10-06 11:20:00,31.36,31.41,31.36,31.37,26000.0,21.9777,22.0127,21.9777,21.9847,26000.0
2009-10-06 11:25:00,31.37,31.39,31.35,31.35,28900.0,21.9847,21.9987,21.9707,21.9707,28900.0
2009-10-06 11:30:00,31.35,31.37,31.32,31.36,50500.0,21.9707,21.9847,21.9497,21.9777,50500.0
2009-10-06 11:35:00,31.36,31.37,31.31,31.31,43900.0,21.9777,21.9847,21.9427,21.9427,43900.0
2009-10-06 11:40:00,31.32,31.32,31.26,31.26,52500.0,21.9497,21.9497,21.9076,21.9076,52500.0
2009-10-06 11:45:00,31.26,31.29,31.24,31.26,39700.0,21.9076,21.9287,21.8936,21.9076,39700.0
2009-10-06 11:50:00,31.26,31.3,31.23,31.27,89900.0,21.9076,21.9357,21.8866,21.9146,89900.0
2009-10-06 11:55:00,31.26,31.36,31.26,31.35,33300.0,21.9076,21.9777,21.9076,21.9707,33300.0
2009-10-06 12:00:00,31.36,31.36,31.34,31.34,33800.0,21.9777,21.9777,21.9637,21.9637,33800.0
2009-10-06 12:05:00,31.34,31.4,31.34,31.37,47000.0,21.9637,22.0057,21.9637,21.9847,47000.0
2009-10-06 12:10:00,31.37,31.39,31.36,31.38,26200.0,21.9847,21.9987,21.9777,21.9917,26200.0
2009-10-06 12:15:00,31.38,31.42,31.37,31.37,36400.0,21.9917,22.0198,21.9847,21.9847,36400.0
2009-10-06 12:20:00,31.38,31.42,31.38,31.42,28900.0,21.9917,22.0198,21.9917,22.0198,28900.0
2009-10-06 12:25:00,31.41,31.42,31.36,31.38,33300.0,22.0127,22.0198,21.9777,21.9917,33300.0
2009-10-06 12:30:00,31.39,31.41,31.37,31.4,12700.0,21.9987,22.0127,21.9847,22.0057,12700.0
2009-10-06 12:35:00,31.4,31.42,31.34,31.36,40700.0,22.0057,22.0198,21.9637,21.9777,40700.0
2009-10-06 12:40:00,31.35,31.39,31.35,31.36,22200.0,21.9707,21.9987,21.9707,21.9777,22200.0
2009-10-06 12:45:00,31.36,31.36,31.26,31.26,24400.0,21.9777,21.9777,21.9076,21.9076,24400.0
2009-10-06 12:50:00,31.26,31.26,31.21,31.23,43600.0,21.9076,21.9076,21.8726,21.8866,43600.0
2009-10-06 12:55:00,31.22,31.23,31.15,31.16,27400.0,21.8796,21.8866,21.8305,21.8375,27400.0
2009-10-06 13:00:00,31.16,31.22,31.13,31.22,86600.0,21.8375,21.8796,21.8165,21.8796,86600.0
2009-10-06 13:05:00,31.22,31.23,31.14,31.16,121300.0,21.8796,21.8866,21.8235,21.8375,121300.0
2009-10-06 13:10:00,31.15,31.16,31.12,31.15,45100.0,21.8305,21.8375,21.8095,21.8305,45100.0
2009-10-06 13:15:00,31.14,31.25,31.13,31.23,58100.0,21.8235,21.9006,21.8165,21.8866,58100.0
2009-10-06 13:20:00,31.23,31.25,31.22,31.24,31600.0,21.8866,21.9006,21.8796,21.8936,31600.0
2009-10-06 13:25:00,31.24,31.3,31.24,31.27,31100.0,21.8936,21.9357,21.8936,21.9146,31100.0
2009-10-06 13:30:00,31.26,31.26,31.16,31.2,26500.0,21.9076,21.9076,21.8375,21.8656,26500.0
2009-10-06 13:35:00,31.2,31.27,31.19,31.23,30700.0,21.8656,21.9146,21.8586,21.8866,30700.0
2009-10-06 13:40:00,31.22,31.22,31.08,31.11,34300.0,21.8796,21.8796,21.7815,21.8025,34300.0
2009-10-06 13:45:00,31.11,31.11,31.07,31.08,21000.0,21.8025,21.8025,21.7745,21.7815,21000.0
2009-10-06 13:50:00,31.07,31.08,30.97,30.99,51300.0,21.7745,21.7815,21.7044,21.7184,51300.0
2009-10-06 13:55:00,31.0,31.04,30.93,30.99,78700.0,21.7254,21.7534,21.6764,21.7184,78700.0
2009-10-06 14:00:00,30.99,31.0,30.83,30.83,64800.0,21.7184,21.7254,21.6063,21.6063,64800.0
2009-10-06 14:05:00,30.83,30.89,30.81,30.85,70300.0,21.6063,21.6483,21.5923,21.6203,70300.0
2009-10-06 14:10:00,30.85,30.92,30.82,30.9,35600.0,21.6203,21.6693,21.5993,21.6553,35600.0
2009-10-06 14:15:00,30.9,30.91,30.86,30.87,26200.0,21.6553,21.6623,21.6273,21.6343,26200.0
2009-10-06 14:20:00,30.86,30.89,30.78,30.83,48900.0,21.6273,21.6483,21.5712,21.6063,48900.0
2009-10-06 14:25:00,30.85,30.86,30.77,30.78,48000.0,21.6203,21.6273,21.5642,21.5712,48000.0
2009-10-06 14:30:00,30.78,30.83,30.76,30.79,86200.0,21.5712,21.6063,21.5572,21.5782,86200.0
2009-10-06 14:35:00,30.78,30.88,30.75,30.88,99400.0,21.5712,21.6413,21.5502,21.6413,99400.0
2009-10-06 14:40:00,30.88,30.91,30.85,30.9,35100.0,21.6413,21.6623,21.6203,21.6553,35100.0
2009-10-06 14:45:00,30.9,30.99,30.9,30.99,49200.0,21.6553,21.7184,21.6553,21.7184,49200.0
2009-10-06 14:50:00,30.98,31.04,30.97,31.03,53600.0,21.7114,21.7534,21.7044,21.7464,53600.0
2009-10-06 14:55:00,31.03,31.04,30.98,31.0,40200.0,21.7464,21.7534,21.7114,21.7254,40200.0
2009-10-06 15:00:00,30.99,31.0,30.96,30.98,30700.0,21.7184,21.7254,21.6974,21.7114,30700.0
2009-10-06 15:05:00,30.98,31.07,30.98,31.06,155900.0,21.7114,21.7745,21.7114,21.7675,155900.0
2009-10-06 15:10:00,31.05,31.15,31.05,31.13,72500.0,21.7605,21.8305,21.7605,21.8165,72500.0
2009-10-06 15:15:00,31.13,31.16,31.1,31.11,78600.0,21.8165,21.8375,21.7955,21.8025,78600.0
2009-10-06 15:20:00,31.11,31.18,31.08,31.13,74700.0,21.8025,21.8516,21.7815,21.8165,74700.0
2009-10-06 15:25:00,31.12,31.19,31.12,31.15,71200.0,21.8095,21.8586,21.8095,21.8305,71200.0
2009-10-06 15:30:00,31.15,31.22,31.15,31.17,79900.0,21.8305,21.8796,21.8305,21.8446,79900.0
2009-10-06 15:35:00,31.17,31.19,31.08,31.09,87100.0,21.8446,21.8586,21.7815,21.7885,87100.0
2009-10-06 15:40:00,31.09,31.09,30.97,31.0,86900.0,21.7885,21.7885,21.7044,21.7254,86900.0
2009-10-06 15:45:00,31.0,31.01,30.94,30.99,102900.0,21.7254,21.7324,21.6834,21.7184,102900.0
2009-10-06 15:50:00,30.99,31.12,30.97,31.08,126200.0,21.7184,21.8095,21.7044,21.7815,126200.0
2009-10-06 15:55:00,31.09,31.2,31.09,31.19,292000.0,21.7885,21.8656,21.7885,21.8586,292000.0
2009-10-07 09:30:00,31.03,31.08,30.77,30.84,60400.0,21.7464,21.7815,21.5642,21.6133,60400.0
2009-10-07 09:35:00,30.84,30.97,30.83,30.93,55300.0,21.6133,21.7044,21.6063,21.6764,55300.0
2009-10-07 09:40:00,30.94,30.95,30.86,30.93,37600.0,21.6834,21.6904,21.6273,21.6764,37600.0
2009-10-07 09:45:00,30.94,31.01,30.88,30.9,53300.0,21.6834,21.7324,21.6413,21.6553,53300.0
2009-10-07 09:50:00,30.91,31.01,30.88,30.92,60500.0,21.6623,21.7324,21.6413,21.6693,60500.0
2009-10-07 09:55:00,30.94,31.03,30.92,30.96,49700.0,21.6834,21.7464,21.6693,21.6974,49700.0
2009-10-07 10:00:00,30.96,30.96,30.86,30.92,42100.0,21.6974,21.6974,21.6273,21.6693,42100.0
2009-10-07 10:05:00,30.92,31.05,30.88,31.05,81200.0,21.6693,21.7605,21.6413,21.7605,81200.0
2009-10-07 10:10:00,31.05,31.09,31.02,31.06,52700.0,21.7605,21.7885,21.7394,21.7675,52700.0
2009-10-07 10:15:00,31.06,31.16,31.04,31.13,31200.0,21.7675,21.8375,21.7534,21.8165,31200.0
2009-10-07 10:20:00,31.13,31.18,31.1,31.1,57000.0,21.8165,21.8516,21.7955,21.7955,57000.0
2009-10-07 10:25:00,31.11,31.14,31.08,31.14,27100.0,21.8025,21.8235,21.7815,21.8235,27100.0
2009-10-07 10:30:00,31.13,31.13,30.97,30.99,57100.0,21.8165,21.8165,21.7044,21.7184,57100.0
2009-10-07 10:35:00,31.0,31.1,30.95,31.04,38700.0,21.7254,21.7955,21.6904,21.7534,38700.0
2009-10-07 10:40:00,31.03,31.13,31.02,31.11,41300.0,21.7464,21.8165,21.7394,21.8025,41300.0
2009-10-07 10:45:00,31.11,31.12,31.01,31.02,31100.0,21.8025,21.8095,21.7324,21.7394,31100.0
2009-10-07 10:50:00,31.01,31.12,31.0,31.11,27700.0,21.7324,21.8095,21.7254,21.8025,27700.0
2009-10-07 10:55:00,31.11,31.14,31.1,31.11,12400.0,21.8025,21.8235,21.7955,21.8025,12400.0
2009-10-07 11:00:00,31.12,31.32,31.12,31.25,53300.0,21.8095,21.9497,21.8095,21.9006,53300.0
2009-10-07 11:05:00,31.26,31.28,31.21,31.22,31300.0,21.9076,21.9216,21.8726,21.8796,31300.0
2009-10-07 11:10:00,31.22,31.25,31.12,31.12,30600.0,21.8796,21.9006,21.8095,21.8095,30600.0
2009-10-07 11:15:00,31.13,31.18,31.11,31.12,16000.0,21.8165,21.8516,21.8025,21.8095,16000.0
2009-10-07 11:20:00,31.12,31.17,31.12,31.13,15400.0,21.8095,21.8446,21.8095,21.8165,15400.0
2009-10-07 11:25:00,31.13,31.15,31.07,31.09,14700.0,21.8165,21.8305,21.7745,21.7885,14700.0
2009-10-07 11:30:00,31.09,31.11,30.99,31.02,21500.0,21.7885,21.8025,21.7184,21.7394,21500.0
2009-10-07 11:35:00,31.02,31.02,30.96,30.97,22300.0,21.7394,21.7394,21.6974,21.7044,22300.0
2009-10-07 11:40:00,30.97,30.98,30.92,30.94,24600.0,21.7044,21.7114,21.6693,21.6834,24600.0
2009-10-07 11:45:00,30.94,30.98,30.89,30.97,37800.0,21.6834,21.7114,21.6483,21.7044,37800.0
2009-10-07 11:50:00,30.97,31.02,30.97,30.98,20500.0,21.7044,21.7394,21.7044,21.7114,20500.0
2009-10-07 11:55:00,30.98,31.0,30.92,30.92,13000.0,21.7114,21.7254,21.6693,21.6693,13000.0
2009-10-07 12:00:00,30.92,30.98,30.91,30.93,19700.0,21.6693,21.7114,21.6623,21.6764,19700.0
2009-10-07 12:05:00,30.94,30.99,30.93,30.99,9000.0,21.6834,21.7184,21.6764,21.7184,9000.0
2009-10-07 12:10:00,30.99,30.99,30.94,30.94,16100.0,21.7184,21.7184,21.6834,21.6834,16100.0
2009-10-07 12:15:00,30.95,30.97,30.94,30.97,4900.0,21.6904,21.7044,21.6834,21.7044,4900.0
2009-10-07 12:20:00,30.98,31.0,30.96,30.97,10800.0,21.7114,21.7254,21.6974,21.7044,10800.0
2009-10-07 12:25:00,30.99,31.0,30.98,30.98,6400.0,21.7184,21.7254,21.7114,21.7114,6400.0
2009-10-07 12:30:00,30.99,30.99,30.91,30.92,20300.0,21.7184,21.7184,21.6623,21.6693,20300.0
2009-10-07 12:35:00,30.93,30.95,30.92,30.93,10800.0,21.6764,21.6904,21.6693,21.6764,10800.0
2009-10-07 12:40:00,30.94,31.0,30.93,30.98,11300.0,21.6834,21.7254,21.6764,21.7114,11300.0
2009-10-07 12:45:00,30.99,31.01,30.98,31.0,6600.0,21.7184,21.7324,21.7114,21.7254,6600.0
2009-10-07 12:50:00,31.01,31.06,31.01,31.04,11000.0,21.7324,21.7675,21.7324,21.7534,11000.0
2009-10-07 12:55:00,31.05,31.08,31.04,31.06,12300.0,21.7605,21.7815,21.7534,21.7675,12300.0
2009-10-07 13:00:00,31.07,31.08,31.0,31.0,10200.0,21.7745,21.7815,21.7254,21.7254,10200.0
2009-10-07 13:05:00,31.01,31.02,30.97,30.99,13100.0,21.7324,21.7394,21.7044,21.7184,13100.0
2009-10-07 13:10:00,30.98,31.02,30.97,31.02,35800.0,21.7114,21.7394,21.7044,21.7394,35800.0
2009-10-07 13:15:00,31.02,31.12,31.01,31.1,117200.0,21.7394,21.8095,21.7324,21.7955,117200.0
2009-10-07 13:20:00,31.1,31.11,31.08,31.1,10400.0,21.7955,21.8025,21.7815,21.7955,10400.0
2009-10-07 13:25:00,31.09,31.13,31.08,31.13,9200.0,21.7885,21.8165,21.7815,21.8165,9200.0
2009-10-07 13:30:00,31.13,31.15,31.13,31.13,17500.0,21.8165,21.8305,21.8165,21.8165,17500.0
2009-10-07 13:35:00,31.13,31.24,31.13,31.24,40100.0,21.8165,21.8936,21.8165,21.8936,40100.0
2009-10-07 13:40:00,31.23,31.24,31.16,31.16,16800.0,21.8866,21.8936,21.8375,21.8375,16800.0
2009-10-07 13:45:00,31.16,31.17,31.13,31.17,23300.0,21.8375,21.8446,21.8165,21.8446,23300.0
2009-10-07 13:50:00,31.17,31.21,31.12,31.2,41400.0,21.8446,21.8726,21.8095,21.8656,41400.0
2009-10-07 13:55:00,31.21,31.27,31.21,31.26,33200.0,21.8726,21.9146,21.8726,21.9076,33200.0
2009-10-07 14:00:00,31.26,31.27,31.18,31.22,55300.0,21.9076,21.9146,21.8516,21.8796,55300.0
2009-10-07 14:05:00,31.21,31.22,31.15,31.15,17900.0,21.8726,21.8796,21.8305,21.8305,17900.0
2009-10-07 14:10:00,31.15,31.19,31.12,31.14,24000.0,21.8305,21.8586,21.8095,21.8235,24000.0
2009-10-07 14:15:00,31.14,31.14,31.09,31.13,13900.0,21.8235,21.8235,21.7885,21.8165,13900.0
2009-10-07 14:20:00,31.13,31.13,31.05,31.05,21900.0,21.8165,21.8165,21.7605,21.7605,21900.0
2009-10-07 14:25:00,31.05,31.12,31.05,31.1,11400.0,21.7605,21.8095,21.7605,21.7955,11400.0
2009-10-07 14:30:00,31.09,31.1,31.06,31.06,8000.0,21.7885,21.7955,21.7675,21.7675,8000.0
2009-10-07 14:35:00,31.06,31.07,31.04,31.06,12500.0,21.7675,21.7745,21.7534,21.7675,12500.0
2009-10-07 14:40:00,31.05,31.05,31.0,31.02,19100.0,21.7605,21.7605,21.7254,21.7394,19100.0
2009-10-07 14:45:00,31.03,31.13,31.03,31.09,41900.0,21.7464,21.8165,21.7464,21.7885,41900.0
2009-10-07 14:50:00,31.09,31.14,31.08,31.14,14600.0,21.7885,21.8235,21.7815,21.8235,14600.0
2009-10-07 14:55:00,31.13,31.14,31.12,31.13,15300.0,21.8165,21.8235,21.8095,21.8165,15300.0
2009-10-07 15:00:00,31.13,31.14,31.11,31.12,21900.0,21.8165,21.8235,21.8025,21.8095,21900.0
2009-10-07 15:05:00,31.11,31.13,31.09,31.13,30000.0,21.8025,21.8165,21.7885,21.8165,30000.0
2009-10-07 15:10:00,31.12,31.19,31.12,31.19,40100.0,21.8095,21.8586,21.8095,21.8586,40100.0
2009-10-07 15:15:00,31.2,31.2,31.13,31.19,41300.0,21.8656,21.8656,21.8165,21.8586,41300.0
2009-10-07 15:20:00,31.2,31.2,31.14,31.17,65300.0,21.8656,21.8656,21.8235,21.8446,65300.0
2009-10-07 15:25:00,31.17,31.23,31.16,31.23,41100.0,21.8446,21.8866,21.8375,21.8866,41100.0
2009-10-07 15:30:00,31.23,31.27,31.22,31.26,46000.0,21.8866,21.9146,21.8796,21.9076,46000.0
2009-10-07 15:35:00,31.27,31.29,31.26,31.28,93100.0,21.9146,21.9287,21.9076,21.9216,93100.0
2009-10-07 15:40:00,31.29,31.34,31.26,31.26,60900.0,21.9287,21.9637,21.9076,21.9076,60900.0
2009-10-07 15:45:00,31.27,31.34,31.26,31.33,69300.0,21.9146,21.9637,21.9076,21.9567,69300.0
2009-10-07 15:50:00,31.32,31.35,31.3,31.32,85400.0,21.9497,21.9707,21.9357,21.9497,85400.0
2009-10-07 15:55:00,31.33,31.38,31.3,31.35,215000.0,21.9567,21.9917,21.9357,21.9707,215000.0
2009-10-08 09:30:00,31.59,31.83,31.49,31.49,116100.0,22.1389,22.3071,22.0688,22.0688,116100.0
2009-10-08 09:35:00,31.51,31.58,31.46,31.49,34600.0,22.0828,22.1319,22.0478,22.0688,34600.0
2009-10-08 09:40:00,31.48,31.49,31.36,31.42,32500.0,22.0618,22.0688,21.9777,22.0198,32500.0
2009-10-08 09:45:00,31.42,31.42,31.36,31.4,25400.0,22.0198,22.0198,21.9777,22.0057,25400.0
2009-10-08 09:50:00,31.41,31.46,31.34,31.45,44500.0,22.0127,22.0478,21.9637,22.0408,44500.0
2009-10-08 09:55:00,31.44,31.51,31.4,31.44,40800.0,22.0338,22.0828,22.0057,22.0338,40800.0
2009-10-08 10:00:00,31.46,31.52,31.42,31.52,46500.0,22.0478,22.0898,22.0198,22.0898,46500.0
2009-10-08 10:05:00,31.53,31.62,31.5,31.59,52900.0,22.0968,22.1599,22.0758,22.1389,52900.0
2009-10-08 10:10:00,31.6,31.68,31.57,31.67,19500.0,22.1459,22.202,22.1249,22.195,19500.0
2009-10-08 10:15:00,31.67,31.7,31.65,31.66,52000.0,22.195,22.216,22.1809,22.188,52000.0
2009-10-08 10:20:00,31.66,31.68,31.57,31.68,46800.0,22.188,22.202,22.1249,22.202,46800.0
2009-10-08 10:25:00,31.65,31.67,31.57,31.61,37200.0,22.1809,22.195,22.1249,22.1529,37200.0
2009-10-08 10:30:00,31.6,31.66,31.56,31.63,26900.0,22.1459,22.188,22.1179,22.1669,26900.0
2009-10-08 10:35:00,31.64,31.7,31.63,31.66,36100.0,22.1739,22.216,22.1669,22.188,36100.0
2009-10-08 10:40:00,31.64,31.68,31.63,31.63,26600.0,22.1739,22.202,22.1669,22.1669,26600.0
2009-10-08 10:45:00,31.63,31.64,31.59,31.61,47000.0,22.1669,22.1739,22.1389,22.1529,47000.0
2009-10-08 10:50:00,31.6,31.61,31.59,31.61,32400.0,22.1459,22.1529,22.1389,22.1529,32400.0
2009-10-08 10:55:00,31.61,31.65,31.61,31.65,35400.0,22.1529,22.1809,22.1529,22.1809,35400.0
2009-10-08 11:00:00,31.65,31.7,31.6,31.6,30300.0,22.1809,22.216,22.1459,22.1459,30300.0
2009-10-08 11:05:00,31.61,31.62,31.59,31.61,26100.0,22.1529,22.1599,22.1389,22.1529,26100.0
2009-10-08 11:10:00,31.61,31.67,31.6,31.66,49500.0,22.1529,22.195,22.1459,22.188,49500.0
2009-10-08 11:15:00,31.65,31.72,31.61,31.72,45400.0,22.1809,22.23,22.1529,22.23,45400.0
2009-10-08 11:20:00,31.72,31.79,31.69,31.76,97600.0,22.23,22.2791,22.209,22.258,97600.0
2009-10-08 11:25:00,31.77,31.79,31.67,31.69,26800.0,22.265,22.2791,22.195,22.209,26800.0
2009-10-08 11:30:00,31.7,31.73,31.7,31.71,15800.0,22.216,22.237,22.216,22.223,15800.0
2009-10-08 11:35:00,31.72,31.74,31.66,31.67,28700.0,22.23,22.244,22.188,22.195,28700.0
2009-10-08 11:40:00,31.67,31.69,31.63,31.63,16700.0,22.195,22.209,22.1669,22.1669,16700.0
2009-10-08 11:45:00,31.64,31.68,31.63,31.63,21100.0,22.1739,22.202,22.1669,22.1669,21100.0
2009-10-08 11:50:00,31.62,31.68,31.62,31.66,30900.0,22.1599,22.202,22.1599,22.188,30900.0
2009-10-08 11:55:00,31.66,31.67,31.64,31.66,22700.0,22.188,22.195,22.1739,22.188,22700.0
2009-10-08 12:00:00,31.65,31.67,31.63,31.65,9400.0,22.1809,22.195,22.1669,22.1809,9400.0
2009-10-08 12:05:00,31.65,31.67,31.64,31.65,14600.0,22.1809,22.195,22.1739,22.1809,14600.0
2009-10-08 12:10:00,31.66,31.72,31.65,31.7,16100.0,22.188,22.23,22.1809,22.216,16100.0
2009-10-08 12:15:00,31.7,31.74,31.68,31.68,31100.0,22.216,22.244,22.202,22.202,31100.0
2009-10-08 12:20:00,31.68,31.71,31.67,31.69,24200.0,22.202,22.223,22.195,22.209,24200.0
2009-10-08 12:25:00,31.68,31.73,31.68,31.7,32600.0,22.202,22.237,22.202,22.216,32600.0
2009-10-08 12:30:00,31.7,31.72,31.59,31.59,63200.0,22.216,22.23,22.1389,22.1389,63200.0
2009-10-08 12:35:00,31.6,31.64,31.59,31.62,22100.0,22.1459,22.1739,22.1389,22.1599,22100.0
2009-10-08 12:40:00,31.62,31.69,31.62,31.68,31900.0,22.1599,22.209,22.1599,22.202,31900.0
2009-10-08 12:45:00,31.67,31.68,31.64,31.65,6600.0,22.195,22.202,22.1739,22.1809,6600.0
2009-10-08 12:50:00,31.64,31.65,31.63,31.65,7100.0,22.1739,22.1809,22.1669,22.1809,7100.0
2009-10-08 12:55:00,31.65,31.65,31.63,31.65,7700.0,22.1809,22.1809,22.1669,22.1809,7700.0
2009-10-08 13:00:00,31.64,31.65,31.58,31.61,23300.0,22.1739,22.1809,22.1319,22.1529,23300.0
2009-10-08 13:05:00,31.59,31.6,31.55,31.58,26200.0,22.1389,22.1459,22.1109,22.1319,26200.0
2009-10-08 13:10:00,31.59,31.61,31.55,31.57,67900.0,22.1389,22.1529,22.1109,22.1249,67900.0
2009-10-08 13:15:00,31.57,31.6,31.56,31.6,42700.0,22.1249,22.1459,22.1179,22.1459,42700.0
2009-10-08 13:20:00,31.59,31.62,31.56,31.58,25600.0,22.1389,22.1599,22.1179,22.1319,25600.0
2009-10-08 13:25:00,31.59,31.6,31.58,31.58,16000.0,22.1389,22.1459,22.1319,22.1319,16000.0
2009-10-08 13:30:00,31.58,31.6,31.46,31.46,18600.0,22.1319,22.1459,22.0478,22.0478,18600.0
2009-10-08 13:35:00,31.46,31.53,31.45,31.46,58500.0,22.0478,22.0968,22.0408,22.0478,58500.0
2009-10-08 13:40:00,31.46,31.56,31.46,31.54,73200.0,22.0478,22.1179,22.0478,22.1039,73200.0
2009-10-08 13:45:00,31.53,31.54,31.49,31.51,11900.0,22.0968,22.1039,22.0688,22.0828,11900.0
2009-10-08 13:50:00,31.5,31.57,31.49,31.55,24300.0,22.0758,22.1249,22.0688,22.1109,24300.0
2009-10-08 13:55:00,31.54,31.61,31.54,31.58,18500.0,22.1039,22.1529,22.1039,22.1319,18500.0
2009-10-08 14:00:00,31.57,31.59,31.54,31.54,11900.0,22.1249,22.1389,22.1039,22.1039,11900.0
2009-10-08 14:05:00,31.54,31.63,31.53,31.59,20800.0,22.1039,22.1669,22.0968,22.1389,20800.0
2009-10-08 14:10:00,31.59,31.66,31.55,31.55,61600.0,22.1389,22.188,22.1109,22.1109,61600.0
2009-10-08 14:15:00,31.55,31.58,31.49,31.52,30200.0,22.1109,22.1319,22.0688,22.0898,30200.0
2009-10-08 14:20:00,31.52,31.56,31.5,31.51,25200.0,22.0898,22.1179,22.0758,22.0828,25200.0
2009-10-08 14:25:00,31.51,31.56,31.46,31.55,24800.0,22.0828,22.1179,22.0478,22.1109,24800.0
2009-10-08 14:30:00,31.55,31.62,31.51,31.6,41200.0,22.1109,22.1599,22.0828,22.1459,41200.0
2009-10-08 14:35:00,31.6,31.61,31.58,31.59,8700.0,22.1459,22.1529,22.1319,22.1389,8700.0
2009-10-08 14:40:00,31.59,31.62,31.55,31.61,23700.0,22.1389,22.1599,22.1109,22.1529,23700.0
2009-10-08 14:45:00,31.62,31.66,31.6,31.64,25000.0,22.1599,22.188,22.1459,22.1739,25000.0
2009-10-08 14:50:00,31.63,31.68,31.63,31.66,20700.0,22.1669,22.202,22.1669,22.188,20700.0
2009-10-08 14:55:00,31.66,31.68,31.62,31.63,23900.0,22.188,22.202,22.1599,22.1669,23900.0
2009-10-08 15:00:00,31.62,31.69,31.62,31.68,29900.0,22.1599,22.209,22.1599,22.202,29900.0
2009-10-08 15:05:00,31.68,31.71,31.66,31.68,49000.0,22.202,22.223,22.188,22.202,49000.0
2009-10-08 15:10:00,31.68,31.69,31.52,31.52,133900.0,22.202,22.209,22.0898,22.0898,133900.0
2009-10-08 15:15:00,31.53,31.57,31.51,31.57,53300.0,22.0968,22.1249,22.0828,22.1249,53300.0
2009-10-08 15:20:00,31.56,31.6,31.56,31.6,51800.0,22.1179,22.1459,22.1179,22.1459,51800.0
2009-10-08 15:25:00,31.6,31.6,31.51,31.51,51400.0,22.1459,22.1459,22.0828,22.0828,51400.0
2009-10-08 15:30:00,31.51,31.52,31.46,31.48,142800.0,22.0828,22.0898,22.0478,22.0618,142800.0
2009-10-08 15:35:00,31.48,31.49,31.42,31.46,152400.0,22.0618,22.0688,22.0198,22.0478,152400.0
2009-10-08 15:40:00,31.46,31.49,31.45,31.47,60600.0,22.0478,22.0688,22.0408,22.0548,60600.0
2009-10-08 15:45:00,31.47,31.53,31.44,31.52,97100.0,22.0548,22.0968,22.0338,22.0898,97100.0
2009-10-08 15:50:00,31.53,31.55,31.48,31.5,95200.0,22.0968,22.1109,22.0618,22.0758,95200.0
2009-10-08 15:55:00,31.51,31.52,31.45,31.48,177000.0,22.0828,22.0898,22.0408,22.0618,177000.0
2009-10-09 09:30:00,31.5,31.5,31.34,31.39,33300.0,22.0758,22.0758,21.9637,21.9987,33300.0
2009-10-09 09:35:00,31.37,31.53,31.32,31.53,31900.0,21.9847,22.0968,21.9497,22.0968,31900.0
2009-10-09 09:40:00,31.57,31.67,31.54,31.66,24500.0,22.1249,22.195,22.1039,22.188,24500.0
2009-10-09 09:45:00,31.66,31.67,31.56,31.58,24800.0,22.188,22.195,22.1179,22.1319,24800.0
2009-10-09 09:50:00,31.57,31.63,31.57,31.6,25600.0,22.1249,22.1669,22.1249,22.1459,25600.0
2009-10-09 09:55:00,31.6,31.64,31.6,31.63,18000.0,22.1459,22.1739,22.1459,22.1669,18000.0
2009-10-09 10:00:00,31.64,31.64,31.59,31.62,23400.0,22.1739,22.1739,22.1389,22.1599,23400.0
2009-10-09 10:05:00,31.62,31.65,31.6,31.61,33600.0,22.1599,22.1809,22.1459,22.1529,33600.0
2009-10-09 10:10:00,31.62,31.72,31.61,31.69,52000.0,22.1599,22.23,22.1529,22.209,52000.0
2009-10-09 10:15:00,31.69,31.72,31.68,31.69,46800.0,22.209,22.23,22.202,22.209,46800.0
2009-10-09 10:20:00,31.68,31.69,31.63,31.69,30400.0,22.202,22.209,22.1669,22.209,30400.0
2009-10-09 10:25:00,31.69,31.74,31.67,31.73,30600.0,22.209,22.244,22.195,22.237,30600.0
2009-10-09 10:30:00,31.74,31.77,31.72,31.76,43900.0,22.244,22.265,22.23,22.258,43900.0
2009-10-09 10:35:00,31.75,31.75,31.64,31.67,37700.0,22.251,22.251,22.1739,22.195,37700.0
2009-10-09 10:40:00,31.66,31.72,31.65,31.72,24300.0,22.188,22.23,22.1809,22.23,24300.0
2009-10-09 10:45:00,31.72,31.72,31.69,31.72,21800.0,22.23,22.23,22.209,22.23,21800.0
2009-10-09 10:50:00,31.72,31.8,31.7,31.8,30500.0,22.23,22.2861,22.216,22.2861,30500.0
2009-10-09 10:55:00,31.8,31.83,31.77,31.8,34700.0,22.2861,22.3071,22.265,22.2861,34700.0
2009-10-09 11:00:00,31.78,31.79,31.71,31.72,68800.0,22.2721,22.2791,22.223,22.23,68800.0
2009-10-09 11:05:00,31.72,31.76,31.72,31.75,44400.0,22.23,22.258,22.23,22.251,44400.0
2009-10-09 11:10:00,31.76,31.79,31.7,31.71,48200.0,22.258,22.2791,22.216,22.223,48200.0
2009-10-09 11:15:00,31.71,31.71,31.68,31.7,21000.0,22.223,22.223,22.202,22.216,21000.0
2009-10-09 11:20:00,31.7,31.75,31.69,31.7,43000.0,22.216,22.251,22.209,22.216,43000.0
2009-10-09 11:25:00,31.71,31.73,31.63,31.63,53700.0,22.223,22.237,22.1669,22.1669,53700.0
2009-10-09 11:30:00,31.63,31.66,31.62,31.65,22300.0,22.1669,22.188,22.1599,22.1809,22300.0
2009-10-09 11:35:00,31.65,31.67,31.64,31.66,21200.0,22.1809,22.195,22.1739,22.188,21200.0
2009-10-09 11:40:00,31.66,31.67,31.62,31.63,13800.0,22.188,22.195,22.1599,22.1669,13800.0
2009-10-09 11:45:00,31.62,31.63,31.61,31.62,14800.0,22.1599,22.1669,22.1529,22.1599,14800.0
2009-10-09 11:50:00,31.61,31.63,31.57,31.61,32000.0,22.1529,22.1669,22.1249,22.1529,32000.0
2009-10-09 11:55:00,31.61,31.61,31.58,31.58,20000.0,22.1529,22.1529,22.1319,22.1319,20000.0
2009-10-09 12:00:00,31.59,31.66,31.58,31.58,32600.0,22.1389,22.188,22.1319,22.1319,32600.0
2009-10-09 12:05:00,31.6,31.61,31.55,31.57,22100.0,22.1459,22.1529,22.1109,22.1249,22100.0
2009-10-09 12:10:00,31.56,31.6,31.56,31.6,21500.0,22.1179,22.1459,22.1179,22.1459,21500.0
2009-10-09 12:15:00,31.6,31.64,31.57,31.57,14400.0,22.1459,22.1739,22.1249,22.1249,14400.0
2009-10-09 12:20:00,31.57,31.59,31.56,31.56,17000.0,22.1249,22.1389,22.1179,22.1179,17000.0
2009-10-09 12:25:00,31.55,31.61,31.55,31.61,11200.0,22.1109,22.1529,22.1109,22.1529,11200.0
2009-10-09 12:30:00,31.61,31.64,31.57,31.64,27600.0,22.1529,22.1739,22.1249,22.1739,27600.0
2009-10-09 12:35:00,31.63,31.67,31.62,31.67,14500.0,22.1669,22.195,22.1599,22.195,14500.0
2009-10-09 12:40:00,31.68,31.72,31.67,31.67,19700.0,22.202,22.23,22.195,22.195,19700.0
2009-10-09 12:45:00,31.67,31.69,31.67,31.68,16700.0,22.195,22.209,22.195,22.202,16700.0
2009-10-09 12:50:00,31.69,31.73,31.65,31.73,23000.0,22.209,22.237,22.1809,22.237,23000.0
2009-10-09 12:55:00,31.73,31.74,31.7,31.74,17000.0,22.237,22.244,22.216,22.244,17000.0
2009-10-09 13:00:00,31.74,31.76,31.7,31.71,20900.0,22.244,22.258,22.216,22.223,20900.0
2009-10-09 13:05:00,31.71,31.71,31.69,31.71,19100.0,22.223,22.223,22.209,22.223,19100.0
2009-10-09 13:10:00,31.7,31.72,31.7,31.72,10000.0,22.216,22.23,22.216,22.23,10000.0
2009-10-09 13:15:00,31.72,31.74,31.7,31.73,17500.0,22.23,22.244,22.216,22.237,17500.0
2009-10-09 13:20:00,31.72,31.73,31.71,31.71,13100.0,22.23,22.237,22.223,22.223,13100.0
2009-10-09 13:25:00,31.71,31.76,31.7,31.74,39200.0,22.223,22.258,22.216,22.244,39200.0
2009-10-09 13:30:00,31.75,31.75,31.7,31.7,9200.0,22.251,22.251,22.216,22.216,9200.0
2009-10-09 13:35:00,31.71,31.71,31.69,31.7,14800.0,22.223,22.223,22.209,22.216,14800.0
2009-10-09 13:40:00,31.69,31.7,31.67,31.7,19400.0,22.209,22.216,22.195,22.216,19400.0
2009-10-09 13:45:00,31.69,31.71,31.66,31.71,26700.0,22.209,22.223,22.188,22.223,26700.0
2009-10-09 13:50:00,31.72,31.72,31.69,31.7,11800.0,22.23,22.23,22.209,22.216,11800.0
2009-10-09 13:55:00,31.7,31.72,31.7,31.7,18600.0,22.216,22.23,22.216,22.216,18600.0
2009-10-09 14:00:00,31.7,31.72,31.69,31.72,14800.0,22.216,22.23,22.209,22.23,14800.0
2009-10-09 14:05:00,31.71,31.72,31.69,31.69,19100.0,22.223,22.23,22.209,22.209,19100.0
2009-10-09 14:10:00,31.7,31.72,31.65,31.7,55100.0,22.216,22.23,22.1809,22.216,55100.0
2009-10-09 14:15:00,31.71,31.74,31.68,31.73,29600.0,22.223,22.244,22.202,22.237,29600.0
2009-10-09 14:20:00,31.72,31.74,31.69,31.69,16500.0,22.23,22.244,22.209,22.209,16500.0
2009-10-09 14:25:00,31.7,31.7,31.66,31.68,23300.0,22.216,22.216,22.188,22.202,23300.0
2009-10-09 14:30:00,31.69,31.72,31.68,31.71,26300.0,22.209,22.23,22.202,22.223,26300.0
2009-10-09 14:35:00,31.71,31.8,31.71,31.8,56800.0,22.223,22.2861,22.223,22.2861,56800.0
2009-10-09 14:40:00,31.8,31.83,31.78,31.79,39200.0,22.2861,22.3071,22.2721,22.2791,39200.0
2009-10-09 14:45:00,31.79,31.82,31.77,31.8,46100.0,22.2791,22.3001,22.265,22.2861,46100.0
2009-10-09 14:50:00,31.79,31.81,31.78,31.78,26500.0,22.2791,22.2931,22.2721,22.2721,26500.0
2009-10-09 14:55:00,31.8,31.81,31.79,31.8,27500.0,22.2861,22.2931,22.2791,22.2861,27500.0
2009-10-09 15:00:00,31.8,31.82,31.79,31.82,59400.0,22.2861,22.3001,22.2791,22.3001,59400.0
2009-10-09 15:05:00,31.82,31.84,31.8,31.84,34800.0,22.3001,22.3141,22.2861,22.3141,34800.0
2009-10-09 15:10:00,31.84,31.86,31.82,31.82,60600.0,22.3141,22.3281,22.3001,22.3001,60600.0
2009-10-09 15:15:00,31.83,31.83,31.74,31.76,49600.0,22.3071,22.3071,22.244,22.258,49600.0
2009-10-09 15:20:00,31.76,31.76,31.73,31.75,34600.0,22.258,22.258,22.237,22.251,34600.0
2009-10-09 15:25:00,31.75,31.77,31.74,31.77,29500.0,22.251,22.265,22.244,22.265,29500.0
2009-10-09 15:30:00,31.77,31.79,31.74,31.75,79100.0,22.265,22.2791,22.244,22.251,79100.0
2009-10-09 15:35:00,31.74,31.77,31.72,31.76,47100.0,22.244,22.265,22.23,22.258,47100.0
2009-10-09 15:40:00,31.77,31.83,31.77,31.81,50900.0,22.265,22.3071,22.265,22.2931,50900.0
2009-10-09 15:45:00,31.81,31.84,31.77,31.8,53300.0,22.2931,22.3141,22.265,22.2861,53300.0
2009-10-09 15:50:00,31.8,31.87,31.79,31.86,103600.0,22.2861,22.3351,22.2791,22.3281,103600.0
2009-10-09 15:55:00,31.85,31.93,31.85,31.92,237500.0,22.3211,22.3772,22.3211,22.3702,237500.0
2009-10-12 09:30:00,32.03,32.08,31.93,31.97,70300.0,22.4473,22.4823,22.3772,22.4052,70300.0
2009-10-12 09:35:00,31.98,32.02,31.86,31.88,23500.0,22.4122,22.4402,22.3281,22.3421,23500.0
2009-10-12 09:40:00,31.88,32.02,31.84,31.98,48800.0,22.3421,22.4402,22.3141,22.4122,48800.0
2009-10-12 09:45:00,32.01,32.05,31.99,32.01,23300.0,22.4332,22.4613,22.4192,22.4332,23300.0
2009-10-12 09:50:00,32.0,32.01,31.93,31.94,23300.0,22.4262,22.4332,22.3772,22.3842,23300.0
2009-10-12 09:55:00,31.95,31.96,31.92,31.95,41500.0,22.3912,22.3982,22.3702,22.3912,41500.0
2009-10-12 10:00:00,31.94,31.95,31.82,31.82,107100.0,22.3842,22.3912,22.3001,22.3001,107100.0
2009-10-12 10:05:00,31.83,31.83,31.76,31.76,102500.0,22.3071,22.3071,22.258,22.258,102500.0
2009-10-12 10:10:00,31.77,31.77,31.7,31.72,50700.0,22.265,22.265,22.216,22.23,50700.0
2009-10-12 10:15:00,31.73,31.73,31.59,31.6,88000.0,22.237,22.237,22.1389,22.1459,88000.0
2009-10-12 10:20:00,31.6,31.67,31.59,31.66,35700.0,22.1459,22.195,22.1389,22.188,35700.0
2009-10-12 10:25:00,31.65,31.7,31.63,31.68,27600.0,22.1809,22.216,22.1669,22.202,27600.0
2009-10-12 10:30:00,31.68,31.72,31.68,31.69,41900.0,22.202,22.23,22.202,22.209,41900.0
2009-10-12 10:35:00,31.7,31.7,31.68,31.69,24600.0,22.216,22.216,22.202,22.209,24600.0
2009-10-12 10:40:00,31.69,31.71,31.68,31.71,23700.0,22.209,22.223,22.202,22.223,23700.0
2009-10-12 10:45:00,31.71,31.71,31.59,31.6,93200.0,22.223,22.223,22.1389,22.1459,93200.0
2009-10-12 10:50:00,31.6,31.66,31.58,31.64,43600.0,22.1459,22.188,22.1319,22.1739,43600.0
2009-10-12 10:55:00,31.65,31.68,31.64,31.66,22100.0,22.1809,22.202,22.1739,22.188,22100.0
2009-10-12 11:00:00,31.65,31.72,31.65,31.71,23900.0,22.1809,22.23,22.1809,22.223,23900.0
2009-10-12 11:05:00,31.71,31.72,31.69,31.72,17300.0,22.223,22.23,22.209,22.23,17300.0
2009-10-12 11:10:00,31.72,31.76,31.72,31.72,22800.0,22.23,22.258,22.23,22.23,22800.0
2009-10-12 11:15:00,31.73,31.74,31.69,31.69,16200.0,22.237,22.244,22.209,22.209,16200.0
2009-10-12 11:20:00,31.69,31.7,31.65,31.68,26300.0,22.209,22.216,22.1809,22.202,26300.0
2009-10-12 11:25:00,31.68,31.74,31.68,31.73,23100.0,22.202,22.244,22.202,22.237,23100.0
2009-10-12 11:30:00,31.73,31.73,31.65,31.68,26000.0,22.237,22.237,22.1809,22.202,26000.0
2009-10-12 11:35:00,31.68,31.71,31.68,31.7,9200.0,22.202,22.223,22.202,22.216,9200.0
2009-10-12 11:40:00,31.7,31.71,31.67,31.68,20200.0,22.216,22.223,22.195,22.202,20200.0
2009-10-12 11:45:00,31.67,31.68,31.63,31.64,19300.0,22.195,22.202,22.1669,22.1739,19300.0
2009-10-12 11:50:00,31.65,31.66,31.64,31.66,15300.0,22.1809,22.188,22.1739,22.188,15300.0
2009-10-12 11:55:00,31.66,31.67,31.65,31.67,10800.0,22.188,22.195,22.1809,22.195,10800.0
2009-10-12 12:00:00,31.66,31.67,31.64,31.64,15900.0,22.188,22.195,22.1739,22.1739,15900.0
2009-10-12 12:05:00,31.64,31.67,31.64,31.67,10700.0,22.1739,22.195,22.1739,22.195,10700.0
2009-10-12 12:10:00,31.67,31.7,31.67,31.7,22500.0,22.195,22.216,22.195,22.216,22500.0
2009-10-12 12:15:00,31.7,31.71,31.69,31.7,38300.0,22.216,22.223,22.209,22.216,38300.0
2009-10-12 12:20:00,31.69,31.71,31.68,31.68,34500.0,22.209,22.223,22.202,22.202,34500.0
2009-10-12 12:25:00,31.68,31.69,31.66,31.66,14800.0,22.202,22.209,22.188,22.188,14800.0
2009-10-12 12:30:00,31.67,31.67,31.65,31.66,8900.0,22.195,22.195,22.1809,22.188,8900.0
2009-10-12 12:35:00,31.65,31.67,31.65,31.66,17900.0,22.1809,22.195,22.1809,22.188,17900.0
2009-10-12 12:40:00,31.67,31.67,31.66,31.67,8000.0,22.195,22.195,22.188,22.195,8000.0
2009-10-12 12:45:00,31.67,31.68,31.66,31.68,11500.0,22.195,22.202,22.188,22.202,11500.0
2009-10-12 12:50:00,31.68,31.7,31.67,31.7,25600.0,22.202,22.216,22.195,22.216,25600.0
2009-10-12 12:55:00,31.7,31.73,31.69,31.73,28300.0,22.216,22.237,22.209,22.237,28300.0
2009-10-12 13:00:00,31.73,31.77,31.73,31.76,34000.0,22.237,22.265,22.237,22.258,34000.0
2009-10-12 13:05:00,31.75,31.77,31.73,31.73,34400.0,22.251,22.265,22.237,22.237,34400.0
2009-10-12 13:10:00,31.74,31.76,31.73,31.76,22400.0,22.244,22.258,22.237,22.258,22400.0
2009-10-12 13:15:00,31.75,31.76,31.75,31.75,5900.0,22.251,22.258,22.251,22.251,5900.0
2009-10-12 13:20:00,31.75,31.76,31.72,31.73,23200.0,22.251,22.258,22.23,22.237,23200.0
2009-10-12 13:25:00,31.74,31.74,31.72,31.73,17900.0,22.244,22.244,22.23,22.237,17900.0
2009-10-12 13:30:00,31.73,31.74,31.7,31.71,22800.0,22.237,22.244,22.216,22.223,22800.0
2009-10-12 13:35:00,31.7,31.73,31.69,31.73,13800.0,22.216,22.237,22.209,22.237,13800.0
2009-10-12 13:40:00,31.73,31.76,31.73,31.75,22600.0,22.237,22.258,22.237,22.251,22600.0
2009-10-12 13:45:00,31.76,31.76,31.72,31.75,33100.0,22.258,22.258,22.23,22.251,33100.0
2009-10-12 13:50:00,31.74,31.75,31.73,31.74,7700.0,22.244,22.251,22.237,22.244,7700.0
2009-10-12 13:55:00,31.73,31.74,31.73,31.73,12300.0,22.237,22.244,22.237,22.237,12300.0
2009-10-12 14:00:00,31.73,31.74,31.73,31.74,10100.0,22.237,22.244,22.237,22.244,10100.0
2009-10-12 14:05:00,31.73,31.73,31.68,31.69,42200.0,22.237,22.237,22.202,22.209,42200.0
2009-10-12 14:10:00,31.68,31.68,31.61,31.62,96400.0,22.202,22.202,22.1529,22.1599,96400.0
2009-10-12 14:15:00,31.62,31.63,31.53,31.57,79300.0,22.1599,22.1669,22.0968,22.1249,79300.0
2009-10-12 14:20:00,31.57,31.58,31.49,31.54,56500.0,22.1249,22.1319,22.0688,22.1039,56500.0
2009-10-12 14:25:00,31.53,31.55,31.5,31.51,64700.0,22.0968,22.1109,22.0758,22.0828,64700.0
2009-10-12 14:30:00,31.51,31.54,31.46,31.5,56800.0,22.0828,22.1039,22.0478,22.0758,56800.0
2009-10-12 14:35:00,31.49,31.54,31.49,31.54,16300.0,22.0688,22.1039,22.0688,22.1039,16300.0
2009-10-12 14:40:00,31.53,31.58,31.53,31.55,43600.0,22.0968,22.1319,22.0968,22.1109,43600.0
2009-10-12 14:45:00,31.55,31.57,31.55,31.57,16100.0,22.1109,22.1249,22.1109,22.1249,16100.0
2009-10-12 14:50:00,31.56,31.59,31.55,31.55,51900.0,22.1179,22.1389,22.1109,22.1109,51900.0
2009-10-12 14:55:00,31.55,31.56,31.48,31.56,39800.0,22.1109,22.1179,22.0618,22.1179,39800.0
2009-10-12 15:00:00,31.56,31.61,31.53,31.56,49000.0,22.1179,22.1529,22.0968,22.1179,49000.0
2009-10-12 15:05:00,31.57,31.57,31.55,31.56,14000.0,22.1249,22.1249,22.1109,22.1179,14000.0
2009-10-12 15:10:00,31.57,31.58,31.56,31.57,29300.0,22.1249,22.1319,22.1179,22.1249,29300.0
2009-10-12 15:15:00,31.57,31.59,31.57,31.57,28800.0,22.1249,22.1389,22.1249,22.1249,28800.0
2009-10-12 15:20:00,31.57,31.6,31.57,31.58,49600.0,22.1249,22.1459,22.1249,22.1319,49600.0
2009-10-12 15:25:00,31.57,31.58,31.56,31.56,28500.0,22.1249,22.1319,22.1179,22.1179,28500.0
2009-10-12 15:30:00,31.56,31.59,31.56,31.57,34400.0,22.1179,22.1389,22.1179,22.1249,34400.0
2009-10-12 15:35:00,31.57,31.6,31.55,31.56,74200.0,22.1249,22.1459,22.1109,22.1179,74200.0
2009-10-12 15:40:00,31.56,31.57,31.51,31.51,106300.0,22.1179,22.1249,22.0828,22.0828,106300.0
2009-10-12 15:45:00,31.51,31.56,31.51,31.55,63500.0,22.0828,22.1179,22.0828,22.1109,63500.0
2009-10-12 15:50:00,31.55,31.62,31.54,31.62,120100.0,22.1109,22.1599,22.1039,22.1599,120100.0
2009-10-12 15:55:00,31.61,31.66,31.57,31.65,314200.0,22.1529,22.188,22.1249,22.1809,314200.0
2009-10-13 09:30:00,31.56,31.56,31.33,31.35,82900.0,22.1179,22.1179,21.9567,21.9707,82900.0
2009-10-13 09:35:00,31.36,31.49,31.36,31.37,45400.0,21.9777,22.0688,21.9777,21.9847,45400.0
2009-10-13 09:40:00,31.38,31.38,31.17,31.2,56800.0,21.9917,21.9917,21.8446,21.8656,56800.0
2009-10-13 09:45:00,31.2,31.24,31.15,31.18,56200.0,21.8656,21.8936,21.8305,21.8516,56200.0
2009-10-13 09:50:00,31.18,31.18,31.07,31.07,63500.0,21.8516,21.8516,21.7745,21.7745,63500.0
2009-10-13 09:55:00,31.09,31.1,31.03,31.07,97200.0,21.7885,21.7955,21.7464,21.7745,97200.0
2009-10-13 10:00:00,31.07,31.07,30.97,31.01,85200.0,21.7745,21.7745,21.7044,21.7324,85200.0
2009-10-13 10:05:00,31.0,31.06,30.99,31.05,48500.0,21.7254,21.7675,21.7184,21.7605,48500.0
2009-10-13 10:10:00,31.05,31.13,31.03,31.1,38700.0,21.7605,21.8165,21.7464,21.7955,38700.0
2009-10-13 10:15:00,31.1,31.14,31.07,31.11,36200.0,21.7955,21.8235,21.7745,21.8025,36200.0
2009-10-13 10:20:00,31.12,31.13,31.04,31.04,27200.0,21.8095,21.8165,21.7534,21.7534,27200.0
2009-10-13 10:25:00,31.04,31.05,30.97,30.99,97500.0,21.7534,21.7605,21.7044,21.7184,97500.0
2009-10-13 10:30:00,30.99,31.0,30.88,30.89,82400.0,21.7184,21.7254,21.6413,21.6483,82400.0
2009-10-13 10:35:00,30.89,30.89,30.8,30.8,63000.0,21.6483,21.6483,21.5852,21.5852,63000.0
2009-10-13 10:40:00,30.8,30.8,30.71,30.71,119500.0,21.5852,21.5852,21.5222,21.5222,119500.0
2009-10-13 10:45:00,30.71,30.86,30.67,30.79,142700.0,21.5222,21.6273,21.4941,21.5782,142700.0
2009-10-13 10:50:00,30.79,30.8,30.73,30.75,27500.0,21.5782,21.5852,21.5362,21.5502,27500.0
2009-10-13 10:55:00,30.75,30.99,30.75,30.97,109400.0,21.5502,21.7184,21.5502,21.7044,109400.0
2009-10-13 11:00:00,30.96,30.96,30.87,30.88,46000.0,21.6974,21.6974,21.6343,21.6413,46000.0
2009-10-13 11:05:00,30.88,30.89,30.8,30.83,52800.0,21.6413,21.6483,21.5852,21.6063,52800.0
2009-10-13 11:10:00,30.84,30.9,30.84,30.85,58600.0,21.6133,21.6553,21.6133,21.6203,58600.0
2009-10-13 11:15:00,30.84,30.89,30.84,30.88,53800.0,21.6133,21.6483,21.6133,21.6413,53800.0
2009-10-13 11:20:00,30.89,30.89,30.86,30.88,30900.0,21.6483,21.6483,21.6273,21.6413,30900.0
2009-10-13 11:25:00,30.88,30.92,30.82,30.83,133900.0,21.6413,21.6693,21.5993,21.6063,133900.0
2009-10-13 11:30:00,30.83,30.85,30.79,30.81,50900.0,21.6063,21.6203,21.5782,21.5923,50900.0
2009-10-13 11:35:00,30.8,30.84,30.8,30.84,33900.0,21.5852,21.6133,21.5852,21.6133,33900.0
2009-10-13 11:40:00,30.86,30.92,30.85,30.92,37100.0,21.6273,21.6693,21.6203,21.6693,37100.0
2009-10-13 11:45:00,30.92,31.03,30.9,31.0,155800.0,21.6693,21.7464,21.6553,21.7254,155800.0
2009-10-13 11:50:00,30.99,31.03,30.95,30.99,54400.0,21.7184,21.7464,21.6904,21.7184,54400.0
2009-10-13 11:55:00,31.0,31.01,30.95,31.0,40200.0,21.7254,21.7324,21.6904,21.7254,40200.0
2009-10-13 12:00:00,31.0,31.01,30.97,30.98,33400.0,21.7254,21.7324,21.7044,21.7114,33400.0
2009-10-13 12:05:00,30.98,31.0,30.98,30.99,22000.0,21.7114,21.7254,21.7114,21.7184,22000.0
2009-10-13 12:10:00,30.99,31.0,30.93,30.93,59800.0,21.7184,21.7254,21.6764,21.6764,59800.0
2009-10-13 12:15:00,30.94,30.95,30.87,30.88,37100.0,21.6834,21.6904,21.6343,21.6413,37100.0
2009-10-13 12:20:00,30.86,30.92,30.83,30.91,31600.0,21.6273,21.6693,21.6063,21.6623,31600.0
2009-10-13 12:25:00,30.91,30.95,30.89,30.93,31400.0,21.6623,21.6904,21.6483,21.6764,31400.0
2009-10-13 12:30:00,30.94,30.94,30.92,30.93,26900.0,21.6834,21.6834,21.6693,21.6764,26900.0
2009-10-13 12:35:00,30.93,30.95,30.93,30.93,20600.0,21.6764,21.6904,21.6764,21.6764,20600.0
2009-10-13 12:40:00,30.93,30.93,30.87,30.88,26100.0,21.6764,21.6764,21.6343,21.6413,26100.0
2009-10-13 12:45:00,30.88,30.9,30.84,30.85,23000.0,21.6413,21.6553,21.6133,21.6203,23000.0
2009-10-13 12:50:00,30.84,30.86,30.83,30.85,19100.0,21.6133,21.6273,21.6063,21.6203,19100.0
2009-10-13 12:55:00,30.86,30.87,30.85,30.85,12700.0,21.6273,21.6343,21.6203,21.6203,12700.0
2009-10-13 13:00:00,30.86,30.88,30.86,30.87,14100.0,21.6273,21.6413,21.6273,21.6343,14100.0
2009-10-13 13:05:00,30.87,30.91,30.87,30.89,37100.0,21.6343,21.6623,21.6343,21.6483,37100.0
2009-10-13 13:10:00,30.89,30.91,30.88,30.89,22400.0,21.6483,21.6623,21.6413,21.6483,22400.0
2009-10-13 13:15:00,30.89,30.91,30.89,30.89,58200.0,21.6483,21.6623,21.6483,21.6483,58200.0
2009-10-13 13:20:00,30.9,30.91,30.88,30.88,20400.0,21.6553,21.6623,21.6413,21.6413,20400.0
2009-10-13 13:25:00,30.88,30.9,30.87,30.88,76400.0,21.6413,21.6553,21.6343,21.6413,76400.0
2009-10-13 13:30:00,30.89,30.89,30.85,30.85,52600.0,21.6483,21.6483,21.6203,21.6203,52600.0
2009-10-13 13:35:00,30.86,30.86,30.84,30.84,69700.0,21.6273,21.6273,21.6133,21.6133,69700.0
2009-10-13 13:40:00,30.85,30.86,30.84,30.84,22500.0,21.6203,21.6273,21.6133,21.6133,22500.0
2009-10-13 13:45:00,30.84,30.85,30.8,30.81,39200.0,21.6133,21.6203,21.5852,21.5923,39200.0
2009-10-13 13:50:00,30.81,30.83,30.75,30.78,78900.0,21.5923,21.6063,21.5502,21.5712,78900.0
2009-10-13 13:55:00,30.78,30.81,30.77,30.77,42300.0,21.5712,21.5923,21.5642,21.5642,42300.0
2009-10-13 14:00:00,30.77,30.8,30.75,30.78,26500.0,21.5642,21.5852,21.5502,21.5712,26500.0
2009-10-13 14:05:00,30.78,30.78,30.73,30.76,34300.0,21.5712,21.5712,21.5362,21.5572,34300.0
2009-10-13 14:10:00,30.76,30.77,30.73,30.75,50100.0,21.5572,21.5642,21.5362,21.5502,50100.0
2009-10-13 14:15:00,30.75,30.77,30.74,30.77,40600.0,21.5502,21.5642,21.5432,21.5642,40600.0
2009-10-13 14:20:00,30.76,30.8,30.75,30.8,42500.0,21.5572,21.5852,21.5502,21.5852,42500.0
2009-10-13 14:25:00,30.79,30.8,30.78,30.78,31300.0,21.5782,21.5852,21.5712,21.5712,31300.0
2009-10-13 14:30:00,30.77,30.79,30.76,30.77,28100.0,21.5642,21.5782,21.5572,21.5642,28100.0
2009-10-13 14:35:00,30.77,30.79,30.75,30.75,24900.0,21.5642,21.5782,21.5502,21.5502,24900.0
2009-10-13 14:40:00,30.76,30.81,30.75,30.8,62500.0,21.5572,21.5923,21.5502,21.5852,62500.0
2009-10-13 14:45:00,30.79,30.82,30.77,30.8,47400.0,21.5782,21.5993,21.5642,21.5852,47400.0
2009-10-13 14:50:00,30.8,30.81,30.77,30.79,64200.0,21.5852,21.5923,21.5642,21.5782,64200.0
2009-10-13 14:55:00,30.78,30.81,30.77,30.78,38700.0,21.5712,21.5923,21.5642,21.5712,38700.0
2009-10-13 15:00:00,30.78,30.81,30.74,30.8,79300.0,21.5712,21.5923,21.5432,21.5852,79300.0
2009-10-13 15:05:00,30.81,30.84,30.8,30.8,49000.0,21.5923,21.6133,21.5852,21.5852,49000.0
2009-10-13 15:10:00,30.8,30.84,30.8,30.84,29400.0,21.5852,21.6133,21.5852,21.6133,29400.0
2009-10-13 15:15:00,30.84,30.92,30.84,30.92,67900.0,21.6133,21.6693,21.6133,21.6693,67900.0
2009-10-13 15:20:00,30.92,30.98,30.91,30.97,58000.0,21.6693,21.7114,21.6623,21.7044,58000.0
2009-10-13 15:25:00,30.97,30.98,30.95,30.95,70700.0,21.7044,21.7114,21.6904,21.6904,70700.0
2009-10-13 15:30:00,30.95,30.97,30.94,30.96,86200.0,21.6904,21.7044,21.6834,21.6974,86200.0
2009-10-13 15:35:00,30.97,30.97,30.94,30.94,137600.0,21.7044,21.7044,21.6834,21.6834,137600.0
2009-10-13 15:40:00,30.94,30.98,30.94,30.98,138800.0,21.6834,21.7114,21.6834,21.7114,138800.0
2009-10-13 15:45:00,30.99,31.05,30.99,31.04,157800.0,21.7184,21.7605,21.7184,21.7534,157800.0
2009-10-13 15:50:00,31.04,31.06,31.01,31.04,186200.0,21.7534,21.7675,21.7324,21.7534,186200.0
2009-10-13 15:55:00,31.04,31.05,30.98,31.02,333900.0,21.7534,21.7605,21.7114,21.7394,333900.0
2009-10-14 09:30:00,31.49,31.49,31.09,31.13,186900.0,22.0688,22.0688,21.7885,21.8165,186900.0
2009-10-14 09:35:00,31.14,31.26,31.12,31.15,115600.0,21.8235,21.9076,21.8095,21.8305,115600.0
2009-10-14 09:40:00,31.15,31.34,31.14,31.29,81900.0,21.8305,21.9637,21.8235,21.9287,81900.0
2009-10-14 09:45:00,31.27,31.27,31.12,31.12,62900.0,21.9146,21.9146,21.8095,21.8095,62900.0
2009-10-14 09:50:00,31.13,31.22,31.13,31.19,90000.0,21.8165,21.8796,21.8165,21.8586,90000.0
2009-10-14 09:55:00,31.2,31.24,31.18,31.23,43500.0,21.8656,21.8936,21.8516,21.8866,43500.0
2009-10-14 10:00:00,31.24,31.27,31.15,31.2,53400.0,21.8936,21.9146,21.8305,21.8656,53400.0
2009-10-14 10:05:00,31.2,31.27,31.17,31.24,79700.0,21.8656,21.9146,21.8446,21.8936,79700.0
2009-10-14 10:10:00,31.24,31.34,31.23,31.29,77600.0,21.8936,21.9637,21.8866,21.9287,77600.0
2009-10-14 10:15:00,31.29,31.3,31.2,31.23,61900.0,21.9287,21.9357,21.8656,21.8866,61900.0
2009-10-14 10:20:00,31.23,31.27,31.18,31.19,58500.0,21.8866,21.9146,21.8516,21.8586,58500.0
2009-10-14 10:25:00,31.18,31.3,31.18,31.25,47900.0,21.8516,21.9357,21.8516,21.9006,47900.0
2009-10-14 10:30:00,31.25,31.29,31.24,31.24,52300.0,21.9006,21.9287,21.8936,21.8936,52300.0
2009-10-14 10:35:00,31.25,31.26,31.2,31.22,39000.0,21.9006,21.9076,21.8656,21.8796,39000.0
2009-10-14 10:40:00,31.22,31.23,31.17,31.19,17600.0,21.8796,21.8866,21.8446,21.8586,17600.0
2009-10-14 10:45:00,31.2,31.24,31.18,31.23,15400.0,21.8656,21.8936,21.8516,21.8866,15400.0
2009-10-14 10:50:00,31.23,31.24,31.17,31.18,28600.0,21.8866,21.8936,21.8446,21.8516,28600.0
2009-10-14 10:55:00,31.19,31.26,31.19,31.21,38200.0,21.8586,21.9076,21.8586,21.8726,38200.0
2009-10-14 11:00:00,31.21,31.32,31.19,31.3,36300.0,21.8726,21.9497,21.8586,21.9357,36300.0
2009-10-14 11:05:00,31.31,31.34,31.29,31.34,28000.0,21.9427,21.9637,21.9287,21.9637,28000.0
2009-10-14 11:10:00,31.33,31.37,31.33,31.37,13400.0,21.9567,21.9847,21.9567,21.9847,13400.0
2009-10-14 11:15:00,31.37,31.45,31.36,31.45,50700.0,21.9847,22.0408,21.9777,22.0408,50700.0
2009-10-14 11:20:00,31.45,31.51,31.44,31.49,55700.0,22.0408,22.0828,22.0338,22.0688,55700.0
2009-10-14 11:25:00,31.5,31.68,31.48,31.59,278800.0,22.0758,22.202,22.0618,22.1389,278800.0
2009-10-14 11:30:00,31.59,31.71,31.58,31.71,89200.0,22.1389,22.223,22.1319,22.223,89200.0
2009-10-14 11:35:00,31.71,31.71,31.61,31.62,33700.0,22.223,22.223,22.1529,22.1599,33700.0
2009-10-14 11:40:00,31.62,31.68,31.6,31.68,28500.0,22.1599,22.202,22.1459,22.202,28500.0
2009-10-14 11:45:00,31.68,31.68,31.63,31.65,34200.0,22.202,22.202,22.1669,22.1809,34200.0
2009-10-14 11:50:00,31.65,31.66,31.58,31.58,27200.0,22.1809,22.188,22.1319,22.1319,27200.0
2009-10-14 11:55:00,31.58,31.6,31.56,31.57,17900.0,22.1319,22.1459,22.1179,22.1249,17900.0
2009-10-14 12:00:00,31.57,31.6,31.54,31.6,27400.0,22.1249,22.1459,22.1039,22.1459,27400.0
2009-10-14 12:05:00,31.61,31.62,31.6,31.6,36600.0,22.1529,22.1599,22.1459,22.1459,36600.0
2009-10-14 12:10:00,31.6,31.62,31.59,31.61,20200.0,22.1459,22.1599,22.1389,22.1529,20200.0
2009-10-14 12:15:00,31.61,31.62,31.59,31.6,22700.0,22.1529,22.1599,22.1389,22.1459,22700.0
2009-10-14 12:20:00,31.61,31.62,31.58,31.59,140900.0,22.1529,22.1599,22.1319,22.1389,140900.0
2009-10-14 12:25:00,31.58,31.6,31.56,31.56,31600.0,22.1319,22.1459,22.1179,22.1179,31600.0
2009-10-14 12:30:00,31.57,31.6,31.56,31.6,54700.0,22.1249,22.1459,22.1179,22.1459,54700.0
2009-10-14 12:35:00,31.6,31.63,31.58,31.61,84500.0,22.1459,22.1669,22.1319,22.1529,84500.0
2009-10-14 12:40:00,31.62,31.67,31.61,31.66,32500.0,22.1599,22.195,22.1529,22.188,32500.0
2009-10-14 12:45:00,31.66,31.67,31.58,31.6,97700.0,22.188,22.195,22.1319,22.1459,97700.0
2009-10-14 12:50:00,31.6,31.6,31.56,31.56,29500.0,22.1459,22.1459,22.1179,22.1179,29500.0
2009-10-14 12:55:00,31.57,31.6,31.57,31.6,52100.0,22.1249,22.1459,22.1249,22.1459,52100.0
2009-10-14 13:00:00,31.6,31.62,31.59,31.6,62200.0,22.1459,22.1599,22.1389,22.1459,62200.0
2009-10-14 13:05:00,31.61,31.62,31.57,31.58,83800.0,22.1529,22.1599,22.1249,22.1319,83800.0
2009-10-14 13:10:00,31.58,31.61,31.54,31.6,43200.0,22.1319,22.1529,22.1039,22.1459,43200.0
2009-10-14 13:15:00,31.6,31.63,31.56,31.62,39300.0,22.1459,22.1669,22.1179,22.1599,39300.0
2009-10-14 13:20:00,31.62,31.64,31.6,31.6,68200.0,22.1599,22.1739,22.1459,22.1459,68200.0
2009-10-14 13:25:00,31.59,31.6,31.59,31.59,14300.0,22.1389,22.1459,22.1389,22.1389,14300.0
2009-10-14 13:30:00,31.59,31.71,31.59,31.7,51100.0,22.1389,22.223,22.1389,22.216,51100.0
2009-10-14 13:35:00,31.71,31.74,31.69,31.72,101800.0,22.223,22.244,22.209,22.23,101800.0
2009-10-14 13:40:00,31.72,31.73,31.66,31.66,21300.0,22.23,22.237,22.188,22.188,21300.0
2009-10-14 13:45:00,31.67,31.68,31.66,31.66,15200.0,22.195,22.202,22.188,22.188,15200.0
2009-10-14 13:50:00,31.66,31.68,31.65,31.68,24300.0,22.188,22.202,22.1809,22.202,24300.0
2009-10-14 13:55:00,31.68,31.73,31.66,31.73,30500.0,22.202,22.237,22.188,22.237,30500.0
2009-10-14 14:00:00,31.72,31.74,31.61,31.63,57100.0,22.23,22.244,22.1529,22.1669,57100.0
2009-10-14 14:05:00,31.63,31.67,31.63,31.67,26600.0,22.1669,22.195,22.1669,22.195,26600.0
2009-10-14 14:10:00,31.67,31.67,31.63,31.65,39400.0,22.195,22.195,22.1669,22.1809,39400.0
2009-10-14 14:15:00,31.65,31.7,31.65,31.7,30300.0,22.1809,22.216,22.1809,22.216,30300.0
2009-10-14 14:20:00,31.69,31.72,31.68,31.69,65200.0,22.209,22.23,22.202,22.209,65200.0
2009-10-14 14:25:00,31.7,31.72,31.65,31.66,74800.0,22.216,22.23,22.1809,22.188,74800.0
2009-10-14 14:30:00,31.67,31.67,31.64,31.65,61300.0,22.195,22.195,22.1739,22.1809,61300.0
2009-10-14 14:35:00,31.65,31.68,31.59,31.6,54600.0,22.1809,22.202,22.1389,22.1459,54600.0
2009-10-14 14:40:00,31.6,31.61,31.55,31.55,48900.0,22.1459,22.1529,22.1109,22.1109,48900.0
2009-10-14 14:45:00,31.55,31.62,31.52,31.62,107900.0,22.1109,22.1599,22.0898,22.1599,107900.0
2009-10-14 14:50:00,31.62,31.62,31.56,31.59,56900.0,22.1599,22.1599,22.1179,22.1389,56900.0
2009-10-14 14:55:00,31.6,31.71,31.54,31.67,490000.0,22.1459,22.223,22.1039,22.195,490000.0
2009-10-14 15:00:00,31.67,31.7,31.6,31.7,156100.0,22.195,22.216,22.1459,22.216,156100.0
2009-10-14 15:05:00,31.7,31.73,31.68,31.7,77400.0,22.216,22.237,22.202,22.216,77400.0
2009-10-14 15:10:00,31.7,31.74,31.68,31.71,82700.0,22.216,22.244,22.202,22.223,82700.0
2009-10-14 15:15:00,31.72,31.81,31.71,31.8,70300.0,22.23,22.2931,22.223,22.2861,70300.0
2009-10-14 15:20:00,31.8,31.85,31.76,31.81,148300.0,22.2861,22.3211,22.258,22.2931,148300.0
2009-10-14 15:25:00,31.81,31.83,31.78,31.8,125500.0,22.2931,22.3071,22.2721,22.2861,125500.0
2009-10-14 15:30:00,31.79,31.82,31.79,31.82,117200.0,22.2791,22.3001,22.2791,22.3001,117200.0
2009-10-14 15:35:00,31.82,31.88,31.79,31.88,141700.0,22.3001,22.3421,22.2791,22.3421,141700.0
2009-10-14 15:40:00,31.88,31.88,31.77,31.78,131400.0,22.3421,22.3421,22.265,22.2721,131400.0
2009-10-14 15:45:00,31.79,31.83,31.77,31.82,143200.0,22.2791,22.3071,22.265,22.3001,143200.0
2009-10-14 15:50:00,31.81,31.91,31.79,31.9,199800.0,22.2931,22.3632,22.2791,22.3562,199800.0
2009-10-14 15:55:00,31.91,31.91,31.83,31.87,385800.0,22.3632,22.3632,22.3071,22.3351,385800.0
2009-10-15 09:30:00,31.55,31.8,31.37,31.7,84800.0,22.1109,22.2861,21.9847,22.216,84800.0
2009-10-15 09:35:00,31.67,31.72,31.63,31.67,28200.0,22.195,22.23,22.1669,22.195,28200.0
2009-10-15 09:40:00,31.65,31.67,31.48,31.5,60100.0,22.1809,22.195,22.0618,22.0758,60100.0
2009-10-15 09:45:00,31.49,31.61,31.49,31.59,73500.0,22.0688,22.1529,22.0688,22.1389,73500.0
2009-10-15 09:50:00,31.59,31.65,31.57,31.57,24200.0,22.1389,22.1809,22.1249,22.1249,24200.0
2009-10-15 09:55:00,31.57,31.6,31.55,31.58,23800.0,22.1249,22.1459,22.1109,22.1319,23800.0
2009-10-15 10:00:00,31.59,31.6,31.5,31.57,36300.0,22.1389,22.1459,22.0758,22.1249,36300.0
2009-10-15 10:05:00,31.54,31.58,31.53,31.55,18500.0,22.1039,22.1319,22.0968,22.1109,18500.0
2009-10-15 10:10:00,31.56,31.58,31.49,31.51,21700.0,22.1179,22.1319,22.0688,22.0828,21700.0
2009-10-15 10:15:00,31.5,31.54,31.5,31.53,20000.0,22.0758,22.1039,22.0758,22.0968,20000.0
2009-10-15 10:20:00,31.54,31.7,31.54,31.69,31600.0,22.1039,22.216,22.1039,22.209,31600.0
2009-10-15 10:25:00,31.7,31.71,31.67,31.7,34700.0,22.216,22.223,22.195,22.216,34700.0
2009-10-15 10:30:00,31.7,31.74,31.7,31.72,41200.0,22.216,22.244,22.216,22.23,41200.0
2009-10-15 10:35:00,31.72,31.74,31.66,31.66,34600.0,22.23,22.244,22.188,22.188,34600.0
2009-10-15 10:40:00,31.65,31.72,31.63,31.7,53900.0,22.1809,22.23,22.1669,22.216,53900.0
2009-10-15 10:45:00,31.7,31.73,31.67,31.72,34800.0,22.216,22.237,22.195,22.23,34800.0
2009-10-15 10:50:00,31.7,31.74,31.7,31.73,28300.0,22.216,22.244,22.216,22.237,28300.0
2009-10-15 10:55:00,31.73,31.78,31.72,31.78,30900.0,22.237,22.2721,22.23,22.2721,30900.0
2009-10-15 11:00:00,31.78,31.81,31.77,31.78,36300.0,22.2721,22.2931,22.265,22.2721,36300.0
2009-10-15 11:05:00,31.78,31.83,31.78,31.81,31100.0,22.2721,22.3071,22.2721,22.2931,31100.0
2009-10-15 11:10:00,31.81,31.85,31.8,31.85,34000.0,22.2931,22.3211,22.2861,22.3211,34000.0
2009-10-15 11:15:00,31.86,31.88,31.81,31.83,31400.0,22.3281,22.3421,22.2931,22.3071,31400.0
2009-10-15 11:20:00,31.83,31.85,31.78,31.85,84600.0,22.3071,22.3211,22.2721,22.3211,84600.0
2009-10-15 11:25:00,31.84,31.86,31.82,31.85,44000.0,22.3141,22.3281,22.3001,22.3211,44000.0
2009-10-15 11:30:00,31.85,31.91,31.85,31.9,76300.0,22.3211,22.3632,22.3211,22.3562,76300.0
2009-10-15 11:35:00,31.9,31.96,31.89,31.96,48600.0,22.3562,22.3982,22.3491,22.3982,48600.0
2009-10-15 11:40:00,31.95,31.95,31.88,31.89,56600.0,22.3912,22.3912,22.3421,22.3491,56600.0
2009-10-15 11:45:00,31.89,31.89,31.79,31.79,112400.0,22.3491,22.3491,22.2791,22.2791,112400.0
2009-10-15 11:50:00,31.79,31.83,31.79,31.79,53000.0,22.2791,22.3071,22.2791,22.2791,53000.0
2009-10-15 11:55:00,31.8,31.83,31.79,31.82,26600.0,22.2861,22.3071,22.2791,22.3001,26600.0
2009-10-15 12:00:00,31.82,31.89,31.82,31.84,19700.0,22.3001,22.3491,22.3001,22.3141,19700.0
2009-10-15 12:05:00,31.84,31.87,31.83,31.87,27900.0,22.3141,22.3351,22.3071,22.3351,27900.0
2009-10-15 12:10:00,31.86,31.9,31.86,31.87,29400.0,22.3281,22.3562,22.3281,22.3351,29400.0
2009-10-15 12:15:00,31.87,31.87,31.84,31.87,22600.0,22.3351,22.3351,22.3141,22.3351,22600.0
2009-10-15 12:20:00,31.87,31.87,31.84,31.86,20800.0,22.3351,22.3351,22.3141,22.3281,20800.0
2009-10-15 12:25:00,31.87,31.87,31.84,31.86,17500.0,22.3351,22.3351,22.3141,22.3281,17500.0
2009-10-15 12:30:00,31.86,31.87,31.83,31.85,55800.0,22.3281,22.3351,22.3071,22.3211,55800.0
2009-10-15 12:35:00,31.85,31.87,31.85,31.87,18000.0,22.3211,22.3351,22.3211,22.3351,18000.0
2009-10-15 12:40:00,31.86,31.87,31.85,31.85,24800.0,22.3281,22.3351,22.3211,22.3211,24800.0
2009-10-15 12:45:00,31.85,31.87,31.85,31.86,28100.0,22.3211,22.3351,22.3211,22.3281,28100.0
2009-10-15 12:50:00,31.86,31.87,31.85,31.86,41000.0,22.3281,22.3351,22.3211,22.3281,41000.0
2009-10-15 12:55:00,31.86,31.88,31.86,31.88,31400.0,22.3281,22.3421,22.3281,22.3421,31400.0
2009-10-15 13:00:00,31.88,31.88,31.87,31.88,15600.0,22.3421,22.3421,22.3351,22.3421,15600.0
2009-10-15 13:05:00,31.88,31.88,31.84,31.84,35300.0,22.3421,22.3421,22.3141,22.3141,35300.0
2009-10-15 13:10:00,31.84,31.85,31.8,31.81,27400.0,22.3141,22.3211,22.2861,22.2931,27400.0
2009-10-15 13:15:00,31.81,31.85,31.81,31.84,21100.0,22.2931,22.3211,22.2931,22.3141,21100.0
2009-10-15 13:20:00,31.84,31.85,31.84,31.84,10900.0,22.3141,22.3211,22.3141,22.3141,10900.0
2009-10-15 13:25:00,31.84,31.89,31.84,31.88,28500.0,22.3141,22.3491,22.3141,22.3421,28500.0
2009-10-15 13:30:00,31.88,31.9,31.87,31.9,31500.0,22.3421,22.3562,22.3351,22.3562,31500.0
2009-10-15 13:35:00,31.9,31.91,31.87,31.88,37600.0,22.3562,22.3632,22.3351,22.3421,37600.0
2009-10-15 13:40:00,31.88,31.89,31.86,31.87,13200.0,22.3421,22.3491,22.3281,22.3351,13200.0
2009-10-15 13:45:00,31.87,31.88,31.81,31.84,41700.0,22.3351,22.3421,22.2931,22.3141,41700.0
2009-10-15 13:50:00,31.84,31.85,31.81,31.82,22400.0,22.3141,22.3211,22.2931,22.3001,22400.0
2009-10-15 13:55:00,31.83,31.89,31.83,31.87,30100.0,22.3071,22.3491,22.3071,22.3351,30100.0
2009-10-15 14:00:00,31.87,31.88,31.85,31.85,39400.0,22.3351,22.3421,22.3211,22.3211,39400.0
2009-10-15 14:05:00,31.85,31.86,31.82,31.82,48100.0,22.3211,22.3281,22.3001,22.3001,48100.0
2009-10-15 14:10:00,31.82,31.86,31.82,31.84,24100.0,22.3001,22.3281,22.3001,22.3141,24100.0
2009-10-15 14:15:00,31.84,31.87,31.8,31.87,62500.0,22.3141,22.3351,22.2861,22.3351,62500.0
2009-10-15 14:20:00,31.87,31.87,31.81,31.81,44800.0,22.3351,22.3351,22.2931,22.2931,44800.0
2009-10-15 14:25:00,31.81,31.86,31.8,31.85,41000.0,22.2931,22.3281,22.2861,22.3211,41000.0
2009-10-15 14:30:00,31.86,31.92,31.85,31.92,37900.0,22.3281,22.3702,22.3211,22.3702,37900.0
2009-10-15 14:35:00,31.93,31.96,31.93,31.95,44700.0,22.3772,22.3982,22.3772,22.3912,44700.0
2009-10-15 14:40:00,31.96,31.96,31.91,31.92,30800.0,22.3982,22.3982,22.3632,22.3702,30800.0
2009-10-15 14:45:00,31.92,31.94,31.89,31.93,52400.0,22.3702,22.3842,22.3491,22.3772,52400.0
2009-10-15 14:50:00,31.94,32.02,31.93,32.01,51000.0,22.3842,22.4402,22.3772,22.4332,51000.0
2009-10-15 14:55:00,32.01,32.07,32.01,32.06,109000.0,22.4332,22.4753,22.4332,22.4683,109000.0
2009-10-15 15:00:00,32.07,32.1,32.04,32.05,79700.0,22.4753,22.4963,22.4543,22.4613,79700.0
2009-10-15 15:05:00,32.06,32.12,32.05,32.12,83700.0,22.4683,22.5103,22.4613,22.5103,83700.0
2009-10-15 15:10:00,32.11,32.13,32.06,32.06,68700.0,22.5033,22.5173,22.4683,22.4683,68700.0
2009-10-15 15:15:00,32.06,32.07,31.97,31.97,70100.0,22.4683,22.4753,22.4052,22.4052,70100.0
2009-10-15 15:20:00,31.97,32.0,31.9,31.9,63400.0,22.4052,22.4262,22.3562,22.3562,63400.0
2009-10-15 15:25:00,31.9,31.95,31.88,31.92,91900.0,22.3562,22.3912,22.3421,22.3702,91900.0
2009-10-15 15:30:00,31.92,31.97,31.91,31.97,56700.0,22.3702,22.4052,22.3632,22.4052,56700.0
2009-10-15 15:35:00,31.98,32.06,31.98,32.04,99300.0,22.4122,22.4683,22.4122,22.4543,99300.0
2009-10-15 15:40:00,32.04,32.06,32.02,32.05,89900.0,22.4543,22.4683,22.4402,22.4613,89900.0
2009-10-15 15:45:00,32.06,32.08,32.02,32.07,79800.0,22.4683,22.4823,22.4402,22.4753,79800.0
2009-10-15 15:50:00,32.07,32.11,32.04,32.11,209600.0,22.4753,22.5033,22.4543,22.5033,209600.0
2009-10-15 15:55:00,32.11,32.13,32.1,32.11,270000.0,22.5033,22.5173,22.4963,22.5033,270000.0
2009-10-16 09:30:00,31.63,31.75,31.51,31.63,350100.0,22.1669,22.251,22.0828,22.1669,350100.0
2009-10-16 09:35:00,31.65,31.65,31.57,31.62,54100.0,22.1809,22.1809,22.1249,22.1599,54100.0
2009-10-16 09:40:00,31.63,31.69,31.53,31.55,49300.0,22.1669,22.209,22.0968,22.1109,49300.0
2009-10-16 09:45:00,31.53,31.61,31.52,31.57,29000.0,22.0968,22.1529,22.0898,22.1249,29000.0
2009-10-16 09:50:00,31.57,31.61,31.42,31.43,69400.0,22.1249,22.1529,22.0198,22.0268,69400.0
2009-10-16 09:55:00,31.42,31.44,31.21,31.34,109700.0,22.0198,22.0338,21.8726,21.9637,109700.0
2009-10-16 10:00:00,31.33,31.41,31.29,31.3,69500.0,21.9567,22.0127,21.9287,21.9357,69500.0
2009-10-16 10:05:00,31.3,31.42,31.26,31.42,45900.0,21.9357,22.0198,21.9076,22.0198,45900.0
2009-10-16 10:10:00,31.4,31.42,31.34,31.42,34100.0,22.0057,22.0198,21.9637,22.0198,34100.0
2009-10-16 10:15:00,31.41,31.5,31.4,31.4,50900.0,22.0127,22.0758,22.0057,22.0057,50900.0
2009-10-16 10:20:00,31.41,31.41,31.31,31.31,20900.0,22.0127,22.0127,21.9427,21.9427,20900.0
2009-10-16 10:25:00,31.31,31.39,31.3,31.38,27900.0,21.9427,21.9987,21.9357,21.9917,27900.0
2009-10-16 10:30:00,31.39,31.39,31.25,31.25,23000.0,21.9987,21.9987,21.9006,21.9006,23000.0
2009-10-16 10:35:00,31.25,31.27,31.22,31.27,33700.0,21.9006,21.9146,21.8796,21.9146,33700.0
2009-10-16 10:40:00,31.26,31.27,31.16,31.21,59800.0,21.9076,21.9146,21.8375,21.8726,59800.0
2009-10-16 10:45:00,31.2,31.29,31.19,31.25,26600.0,21.8656,21.9287,21.8586,21.9006,26600.0
2009-10-16 10:50:00,31.25,31.26,31.14,31.17,37700.0,21.9006,21.9076,21.8235,21.8446,37700.0
2009-10-16 10:55:00,31.17,31.18,31.14,31.18,21400.0,21.8446,21.8516,21.8235,21.8516,21400.0
2009-10-16 11:00:00,31.18,31.24,31.16,31.23,27700.0,21.8516,21.8936,21.8375,21.8866,27700.0
2009-10-16 11:05:00,31.23,31.25,31.21,31.24,28600.0,21.8866,21.9006,21.8726,21.8936,28600.0
2009-10-16 11:10:00,31.23,31.29,31.23,31.29,21000.0,21.8866,21.9287,21.8866,21.9287,21000.0
2009-10-16 11:15:00,31.28,31.33,31.28,31.33,28600.0,21.9216,21.9567,21.9216,21.9567,28600.0
2009-10-16 11:20:00,31.33,31.41,31.32,31.4,41500.0,21.9567,22.0127,21.9497,22.0057,41500.0
2009-10-16 11:25:00,31.4,31.45,31.39,31.44,23200.0,22.0057,22.0408,21.9987,22.0338,23200.0
2009-10-16 11:30:00,31.43,31.47,31.43,31.45,55700.0,22.0268,22.0548,22.0268,22.0408,55700.0
2009-10-16 11:35:00,31.45,31.54,31.45,31.52,59500.0,22.0408,22.1039,22.0408,22.0898,59500.0
2009-10-16 11:40:00,31.52,31.63,31.49,31.59,150700.0,22.0898,22.1669,22.0688,22.1389,150700.0
2009-10-16 11:45:00,31.6,31.65,31.59,31.61,126400.0,22.1459,22.1809,22.1389,22.1529,126400.0
2009-10-16 11:50:00,31.61,31.64,31.61,31.62,48300.0,22.1529,22.1739,22.1529,22.1599,48300.0
2009-10-16 11:55:00,31.62,31.64,31.61,31.63,41600.0,22.1599,22.1739,22.1529,22.1669,41600.0
2009-10-16 12:00:00,31.63,31.65,31.61,31.62,29300.0,22.1669,22.1809,22.1529,22.1599,29300.0
2009-10-16 12:05:00,31.62,31.66,31.62,31.65,27200.0,22.1599,22.188,22.1599,22.1809,27200.0
2009-10-16 12:10:00,31.65,31.71,31.65,31.71,46600.0,22.1809,22.223,22.1809,22.223,46600.0
2009-10-16 12:15:00,31.7,31.71,31.63,31.64,68000.0,22.216,22.223,22.1669,22.1739,68000.0
2009-10-16 12:20:00,31.63,31.64,31.6,31.62,44500.0,22.1669,22.1739,22.1459,22.1599,44500.0
2009-10-16 12:25:00,31.63,31.63,31.53,31.55,72100.0,22.1669,22.1669,22.0968,22.1109,72100.0
2009-10-16 12:30:00,31.55,31.58,31.54,31.57,50900.0,22.1109,22.1319,22.1039,22.1249,50900.0
2009-10-16 12:35:00,31.56,31.61,31.56,31.61,29200.0,22.1179,22.1529,22.1179,22.1529,29200.0
2009-10-16 12:40:00,31.6,31.68,31.6,31.66,36100.0,22.1459,22.202,22.1459,22.188,36100.0
2009-10-16 12:45:00,31.65,31.71,31.64,31.7,61200.0,22.1809,22.223,22.1739,22.216,61200.0
2009-10-16 12:50:00,31.7,31.71,31.63,31.65,45500.0,22.216,22.223,22.1669,22.1809,45500.0
2009-10-16 12:55:00,31.67,31.69,31.64,31.65,49900.0,22.195,22.209,22.1739,22.1809,49900.0
2009-10-16 13:00:00,31.65,31.68,31.64,31.65,34500.0,22.1809,22.202,22.1739,22.1809,34500.0
2009-10-16 13:05:00,31.65,31.68,31.64,31.65,53700.0,22.1809,22.202,22.1739,22.1809,53700.0
2009-10-16 13:10:00,31.65,31.73,31.65,31.72,34400.0,22.1809,22.237,22.1809,22.23,34400.0
2009-10-16 13:15:00,31.72,31.73,31.7,31.7,19000.0,22.23,22.237,22.216,22.216,19000.0
2009-10-16 13:20:00,31.72,31.76,31.71,31.71,27300.0,22.23,22.258,22.223,22.223,27300.0
2009-10-16 13:25:00,31.71,31.79,31.71,31.78,20900.0,22.223,22.2791,22.223,22.2721,20900.0
2009-10-16 13:30:00,31.79,31.81,31.77,31.8,35700.0,22.2791,22.2931,22.265,22.2861,35700.0
2009-10-16 13:35:00,31.8,31.85,31.74,31.75,92900.0,22.2861,22.3211,22.244,22.251,92900.0
2009-10-16 13:40:00,31.75,31.8,31.73,31.8,90300.0,22.251,22.2861,22.237,22.2861,90300.0
2009-10-16 13:45:00,31.79,31.79,31.73,31.74,36300.0,22.2791,22.2791,22.237,22.244,36300.0
2009-10-16 13:50:00,31.74,31.77,31.72,31.77,51100.0,22.244,22.265,22.23,22.265,51100.0
2009-10-16 13:55:00,31.76,31.77,31.74,31.75,22500.0,22.258,22.265,22.244,22.251,22500.0
2009-10-16 14:00:00,31.75,31.76,31.67,31.67,39700.0,22.251,22.258,22.195,22.195,39700.0
2009-10-16 14:05:00,31.66,31.68,31.63,31.65,45100.0,22.188,22.202,22.1669,22.1809,45100.0
2009-10-16 14:10:00,31.65,31.73,31.61,31.72,53000.0,22.1809,22.237,22.1529,22.23,53000.0
2009-10-16 14:15:00,31.71,31.75,31.69,31.72,58700.0,22.223,22.251,22.209,22.23,58700.0
2009-10-16 14:20:00,31.73,31.76,31.71,31.76,71900.0,22.237,22.258,22.223,22.258,71900.0
2009-10-16 14:25:00,31.76,31.76,31.7,31.72,44200.0,22.258,22.258,22.216,22.23,44200.0
2009-10-16 14:30:00,31.72,31.76,31.7,31.75,44800.0,22.23,22.258,22.216,22.251,44800.0
2009-10-16 14:35:00,31.75,31.77,31.75,31.76,31600.0,22.251,22.265,22.251,22.258,31600.0
2009-10-16 14:40:00,31.75,31.76,31.74,31.74,50700.0,22.251,22.258,22.244,22.244,50700.0
2009-10-16 14:45:00,31.75,31.76,31.71,31.75,53900.0,22.251,22.258,22.223,22.251,53900.0
2009-10-16 14:50:00,31.76,31.76,31.69,31.7,67400.0,22.258,22.258,22.209,22.216,67400.0
2009-10-16 14:55:00,31.7,31.72,31.69,31.72,21700.0,22.216,22.23,22.209,22.23,21700.0
2009-10-16 15:00:00,31.71,31.74,31.7,31.74,21800.0,22.223,22.244,22.216,22.244,21800.0
2009-10-16 15:05:00,31.74,31.77,31.73,31.75,59000.0,22.244,22.265,22.237,22.251,59000.0
2009-10-16 15:10:00,31.74,31.79,31.73,31.78,91700.0,22.244,22.2791,22.237,22.2721,91700.0
2009-10-16 15:15:00,31.78,31.82,31.73,31.76,84100.0,22.2721,22.3001,22.237,22.258,84100.0
2009-10-16 15:20:00,31.76,31.79,31.72,31.77,95500.0,22.258,22.2791,22.23,22.265,95500.0
2009-10-16 15:25:00,31.77,31.78,31.73,31.77,65200.0,22.265,22.2721,22.237,22.265,65200.0
2009-10-16 15:30:00,31.77,31.77,31.73,31.75,39500.0,22.265,22.265,22.237,22.251,39500.0
2009-10-16 15:35:00,31.76,31.82,31.76,31.8,44600.0,22.258,22.3001,22.258,22.2861,44600.0
2009-10-16 15:40:00,31.8,31.85,31.75,31.76,77400.0,22.2861,22.3211,22.251,22.258,77400.0
2009-10-16 15:45:00,31.75,31.76,31.69,31.72,196700.0,22.251,22.258,22.209,22.23,196700.0
2009-10-16 15:50:00,31.72,31.73,31.64,31.65,349300.0,22.23,22.237,22.1739,22.1809,349300.0
2009-10-16 15:55:00,31.64,31.7,31.64,31.7,429700.0,22.1739,22.216,22.1739,22.216,429700.0
2009-10-19 09:30:00,31.72,31.8,31.62,31.67,45400.0,22.23,22.2861,22.1599,22.195,45400.0
2009-10-19 09:35:00,31.67,31.8,31.65,31.68,31200.0,22.195,22.2861,22.1809,22.202,31200.0
2009-10-19 09:40:00,31.68,31.8,31.67,31.71,39100.0,22.202,22.2861,22.195,22.223,39100.0
2009-10-19 09:45:00,31.71,31.83,31.71,31.82,21400.0,22.223,22.3071,22.223,22.3001,21400.0
2009-10-19 09:50:00,31.83,31.85,31.7,31.71,48900.0,22.3071,22.3211,22.216,22.223,48900.0
2009-10-19 09:55:00,31.71,31.79,31.7,31.76,37600.0,22.223,22.2791,22.216,22.258,37600.0
2009-10-19 10:00:00,31.76,31.82,31.75,31.8,28500.0,22.258,22.3001,22.251,22.2861,28500.0
2009-10-19 10:05:00,31.8,31.87,31.8,31.84,42600.0,22.2861,22.3351,22.2861,22.3141,42600.0
2009-10-19 10:10:00,31.85,31.87,31.83,31.86,50800.0,22.3211,22.3351,22.3071,22.3281,50800.0
2009-10-19 10:15:00,31.85,31.86,31.73,31.74,94700.0,22.3211,22.3281,22.237,22.244,94700.0
2009-10-19 10:20:00,31.74,31.95,31.74,31.89,31200.0,22.244,22.3912,22.244,22.3491,31200.0
2009-10-19 10:25:00,31.89,32.0,31.89,31.99,24600.0,22.3491,22.4262,22.3491,22.4192,24600.0
2009-10-19 10:30:00,32.0,32.1,32.0,32.02,35100.0,22.4262,22.4963,22.4262,22.4402,35100.0
2009-10-19 10:35:00,32.02,32.02,31.91,31.94,36300.0,22.4402,22.4402,22.3632,22.3842,36300.0
2009-10-19 10:40:00,31.93,32.01,31.92,31.92,33800.0,22.3772,22.4332,22.3702,22.3702,33800.0
2009-10-19 10:45:00,31.93,32.0,31.9,31.9,63000.0,22.3772,22.4262,22.3562,22.3562,63000.0
2009-10-19 10:50:00,31.9,31.97,31.9,31.97,118600.0,22.3562,22.4052,22.3562,22.4052,118600.0
2009-10-19 10:55:00,31.97,32.03,31.97,31.99,87800.0,22.4052,22.4473,22.4052,22.4192,87800.0
2009-10-19 11:00:00,31.99,32.03,31.98,31.99,100200.0,22.4192,22.4473,22.4122,22.4192,100200.0
2009-10-19 11:05:00,31.99,32.0,31.94,31.97,41900.0,22.4192,22.4262,22.3842,22.4052,41900.0
2009-10-19 11:10:00,31.97,32.0,31.94,31.96,45200.0,22.4052,22.4262,22.3842,22.3982,45200.0
2009-10-19 11:15:00,31.97,32.05,31.96,32.01,35000.0,22.4052,22.4613,22.3982,22.4332,35000.0
2009-10-19 11:20:00,32.0,32.03,31.95,32.01,32200.0,22.4262,22.4473,22.3912,22.4332,32200.0
2009-10-19 11:25:00,32.03,32.1,32.03,32.05,38600.0,22.4473,22.4963,22.4473,22.4613,38600.0
2009-10-19 11:30:00,32.05,32.05,31.88,31.88,136900.0,22.4613,22.4613,22.3421,22.3421,136900.0
2009-10-19 11:35:00,31.88,31.96,31.88,31.91,49000.0,22.3421,22.3982,22.3421,22.3632,49000.0
2009-10-19 11:40:00,31.92,31.93,31.9,31.9,12000.0,22.3702,22.3772,22.3562,22.3562,12000.0
2009-10-19 11:45:00,31.91,31.97,31.91,31.94,23300.0,22.3632,22.4052,22.3632,22.3842,23300.0
2009-10-19 11:50:00,31.94,31.96,31.88,31.88,52500.0,22.3842,22.3982,22.3421,22.3421,52500.0
2009-10-19 11:55:00,31.89,31.91,31.87,31.88,47600.0,22.3491,22.3632,22.3351,22.3421,47600.0
2009-10-19 12:00:00,31.88,31.9,31.88,31.89,32600.0,22.3421,22.3562,22.3421,22.3491,32600.0
2009-10-19 12:05:00,31.89,31.89,31.83,31.87,35600.0,22.3491,22.3491,22.3071,22.3351,35600.0
2009-10-19 12:10:00,31.86,31.88,31.82,31.82,41400.0,22.3281,22.3421,22.3001,22.3001,41400.0
2009-10-19 12:15:00,31.82,31.84,31.82,31.83,12200.0,22.3001,22.3141,22.3001,22.3071,12200.0
2009-10-19 12:20:00,31.84,31.87,31.83,31.87,13200.0,22.3141,22.3351,22.3071,22.3351,13200.0
2009-10-19 12:25:00,31.87,31.91,31.86,31.9,17300.0,22.3351,22.3632,22.3281,22.3562,17300.0
2009-10-19 12:30:00,31.9,31.91,31.88,31.89,14100.0,22.3562,22.3632,22.3421,22.3491,14100.0
2009-10-19 12:35:00,31.89,31.89,31.87,31.88,6200.0,22.3491,22.3491,22.3351,22.3421,6200.0
2009-10-19 12:40:00,31.88,31.91,31.87,31.88,21800.0,22.3421,22.3632,22.3351,22.3421,21800.0
2009-10-19 12:45:00,31.88,31.95,31.88,31.93,21300.0,22.3421,22.3912,22.3421,22.3772,21300.0
2009-10-19 12:50:00,31.94,31.94,31.91,31.94,16600.0,22.3842,22.3842,22.3632,22.3842,16600.0
2009-10-19 12:55:00,31.94,31.94,31.93,31.93,6200.0,22.3842,22.3842,22.3772,22.3772,6200.0
2009-10-19 13:00:00,31.93,31.93,31.88,31.9,19800.0,22.3772,22.3772,22.3421,22.3562,19800.0
2009-10-19 13:05:00,31.9,31.91,31.88,31.88,34100.0,22.3562,22.3632,22.3421,22.3421,34100.0
2009-10-19 13:10:00,31.88,31.91,31.84,31.84,31300.0,22.3421,22.3632,22.3141,22.3141,31300.0
2009-10-19 13:15:00,31.84,31.85,31.81,31.85,31900.0,22.3141,22.3211,22.2931,22.3211,31900.0
2009-10-19 13:20:00,31.84,31.87,31.84,31.85,17600.0,22.3141,22.3351,22.3141,22.3211,17600.0
2009-10-19 13:25:00,31.84,31.88,31.83,31.86,24100.0,22.3141,22.3421,22.3071,22.3281,24100.0
2009-10-19 13:30:00,31.86,31.88,31.85,31.86,15300.0,22.3281,22.3421,22.3211,22.3281,15300.0
2009-10-19 13:35:00,31.87,31.98,31.87,31.97,47400.0,22.3351,22.4122,22.3351,22.4052,47400.0
2009-10-19 13:40:00,31.98,32.0,31.97,31.99,22500.0,22.4122,22.4262,22.4052,22.4192,22500.0
2009-10-19 13:45:00,31.98,31.99,31.92,31.94,46200.0,22.4122,22.4192,22.3702,22.3842,46200.0
2009-10-19 13:50:00,31.93,31.93,31.92,31.92,17200.0,22.3772,22.3772,22.3702,22.3702,17200.0
2009-10-19 13:55:00,31.92,31.95,31.91,31.92,45600.0,22.3702,22.3912,22.3632,22.3702,45600.0
2009-10-19 14:00:00,31.94,31.97,31.93,31.94,32500.0,22.3842,22.4052,22.3772,22.3842,32500.0
2009-10-19 14:05:00,31.95,31.97,31.92,31.94,42400.0,22.3912,22.4052,22.3702,22.3842,42400.0
2009-10-19 14:10:00,31.95,32.06,31.94,32.05,38900.0,22.3912,22.4683,22.3842,22.4613,38900.0
2009-10-19 14:15:00,32.04,32.07,32.03,32.05,21600.0,22.4543,22.4753,22.4473,22.4613,21600.0
2009-10-19 14:20:00,32.06,32.08,31.99,32.01,74000.0,22.4683,22.4823,22.4192,22.4332,74000.0
2009-10-19 14:25:00,32.01,32.08,32.01,32.08,42000.0,22.4332,22.4823,22.4332,22.4823,42000.0
2009-10-19 14:30:00,32.09,32.11,32.07,32.08,50900.0,22.4893,22.5033,22.4753,22.4823,50900.0
2009-10-19 14:35:00,32.07,32.1,32.06,32.1,31800.0,22.4753,22.4963,22.4683,22.4963,31800.0
2009-10-19 14:40:00,32.1,32.12,32.1,32.1,26300.0,22.4963,22.5103,22.4963,22.4963,26300.0
2009-10-19 14:45:00,32.1,32.1,32.05,32.06,15200.0,22.4963,22.4963,22.4613,22.4683,15200.0
2009-10-19 14:50:00,32.07,32.08,32.06,32.07,22700.0,22.4753,22.4823,22.4683,22.4753,22700.0
2009-10-19 14:55:00,32.08,32.11,32.05,32.05,32800.0,22.4823,22.5033,22.4613,22.4613,32800.0
2009-10-19 15:00:00,32.05,32.05,32.0,32.02,21100.0,22.4613,22.4613,22.4262,22.4402,21100.0
2009-10-19 15:05:00,32.01,32.02,31.98,31.98,26500.0,22.4332,22.4402,22.4122,22.4122,26500.0
2009-10-19 15:10:00,31.99,32.0,31.94,31.95,19500.0,22.4192,22.4262,22.3842,22.3912,19500.0
2009-10-19 15:15:00,31.94,31.97,31.92,31.97,30800.0,22.3842,22.4052,22.3702,22.4052,30800.0
2009-10-19 15:20:00,31.97,31.97,31.91,31.95,50100.0,22.4052,22.4052,22.3632,22.3912,50100.0
2009-10-19 15:25:00,31.96,31.99,31.93,31.97,52200.0,22.3982,22.4192,22.3772,22.4052,52200.0
2009-10-19 15:30:00,31.98,32.02,31.97,31.99,53400.0,22.4122,22.4402,22.4052,22.4192,53400.0
2009-10-19 15:35:00,31.99,32.0,31.98,32.0,35300.0,22.4192,22.4262,22.4122,22.4262,35300.0
2009-10-19 15:40:00,31.99,32.01,31.97,32.0,77900.0,22.4192,22.4332,22.4052,22.4262,77900.0
2009-10-19 15:45:00,32.0,32.06,31.99,32.02,56800.0,22.4262,22.4683,22.4192,22.4402,56800.0
2009-10-19 15:50:00,32.03,32.05,32.0,32.05,71800.0,22.4473,22.4613,22.4262,22.4613,71800.0
2009-10-19 15:55:00,32.05,32.05,31.98,31.99,227900.0,22.4613,22.4613,22.4122,22.4192,227900.0
2009-10-20 09:30:00,32.05,32.05,31.65,31.73,83500.0,22.4613,22.4613,22.1809,22.237,83500.0
2009-10-20 09:35:00,31.72,31.84,31.65,31.67,42800.0,22.23,22.3141,22.1809,22.195,42800.0
2009-10-20 09:40:00,31.67,31.72,31.62,31.63,33200.0,22.195,22.23,22.1599,22.1669,33200.0
2009-10-20 09:45:00,31.63,31.66,31.58,31.62,35100.0,22.1669,22.188,22.1319,22.1599,35100.0
2009-10-20 09:50:00,31.61,31.68,31.6,31.67,25900.0,22.1529,22.202,22.1459,22.195,25900.0
2009-10-20 09:55:00,31.65,31.67,31.62,31.65,35100.0,22.1809,22.195,22.1599,22.1809,35100.0
2009-10-20 10:00:00,31.65,31.69,31.65,31.69,34500.0,22.1809,22.209,22.1809,22.209,34500.0
2009-10-20 10:05:00,31.69,31.69,31.65,31.68,44600.0,22.209,22.209,22.1809,22.202,44600.0
2009-10-20 10:10:00,31.67,31.73,31.67,31.71,46100.0,22.195,22.237,22.195,22.223,46100.0
2009-10-20 10:15:00,31.71,31.76,31.61,31.61,82900.0,22.223,22.258,22.1529,22.1529,82900.0
2009-10-20 10:20:00,31.61,31.68,31.61,31.66,43600.0,22.1529,22.202,22.1529,22.188,43600.0
2009-10-20 10:25:00,31.66,31.66,31.59,31.6,26200.0,22.188,22.188,22.1389,22.1459,26200.0
2009-10-20 10:30:00,31.6,31.62,31.54,31.56,26300.0,22.1459,22.1599,22.1039,22.1179,26300.0
2009-10-20 10:35:00,31.58,31.62,31.51,31.53,15300.0,22.1319,22.1599,22.0828,22.0968,15300.0
2009-10-20 10:40:00,31.53,31.54,31.45,31.46,20100.0,22.0968,22.1039,22.0408,22.0478,20100.0
2009-10-20 10:45:00,31.46,31.46,31.41,31.43,20700.0,22.0478,22.0478,22.0127,22.0268,20700.0
2009-10-20 10:50:00,31.43,31.54,31.42,31.54,22300.0,22.0268,22.1039,22.0198,22.1039,22300.0
2009-10-20 10:55:00,31.55,31.55,31.47,31.48,23400.0,22.1109,22.1109,22.0548,22.0618,23400.0
2009-10-20 11:00:00,31.5,31.55,31.49,31.55,28700.0,22.0758,22.1109,22.0688,22.1109,28700.0
2009-10-20 11:05:00,31.55,31.61,31.54,31.56,23500.0,22.1109,22.1529,22.1039,22.1179,23500.0
2009-10-20 11:10:00,31.57,31.57,31.53,31.54,44000.0,22.1249,22.1249,22.0968,22.1039,44000.0
2009-10-20 11:15:00,31.55,31.55,31.52,31.54,29000.0,22.1109,22.1109,22.0898,22.1039,29000.0
2009-10-20 11:20:00,31.55,31.59,31.52,31.59,31900.0,22.1109,22.1389,22.0898,22.1389,31900.0
2009-10-20 11:25:00,31.58,31.6,31.54,31.56,62400.0,22.1319,22.1459,22.1039,22.1179,62400.0
2009-10-20 11:30:00,31.57,31.57,31.53,31.55,39400.0,22.1249,22.1249,22.0968,22.1109,39400.0
2009-10-20 11:35:00,31.55,31.55,31.43,31.44,58800.0,22.1109,22.1109,22.0268,22.0338,58800.0
2009-10-20 11:40:00,31.44,31.48,31.43,31.45,45400.0,22.0338,22.0618,22.0268,22.0408,45400.0
2009-10-20 11:45:00,31.46,31.48,31.37,31.45,64700.0,22.0478,22.0618,21.9847,22.0408,64700.0
2009-10-20 11:50:00,31.45,31.51,31.45,31.51,23800.0,22.0408,22.0828,22.0408,22.0828,23800.0
2009-10-20 11:55:00,31.5,31.5,31.45,31.45,33700.0,22.0758,22.0758,22.0408,22.0408,33700.0
2009-10-20 12:00:00,31.46,31.49,31.44,31.46,38300.0,22.0478,22.0688,22.0338,22.0478,38300.0
2009-10-20 12:05:00,31.45,31.5,31.44,31.49,34100.0,22.0408,22.0758,22.0338,22.0688,34100.0
2009-10-20 12:10:00,31.5,31.53,31.48,31.51,19900.0,22.0758,22.0968,22.0618,22.0828,19900.0
2009-10-20 12:15:00,31.51,31.51,31.44,31.44,19200.0,22.0828,22.0828,22.0338,22.0338,19200.0
2009-10-20 12:20:00,31.44,31.44,31.4,31.4,11400.0,22.0338,22.0338,22.0057,22.0057,11400.0
2009-10-20 12:25:00,31.4,31.44,31.38,31.39,24500.0,22.0057,22.0338,21.9917,21.9987,24500.0
2009-10-20 12:30:00,31.37,31.4,31.36,31.38,22000.0,21.9847,22.0057,21.9777,21.9917,22000.0
2009-10-20 12:35:00,31.38,31.4,31.31,31.32,15900.0,21.9917,22.0057,21.9427,21.9497,15900.0
2009-10-20 12:40:00,31.32,31.4,31.32,31.39,17400.0,21.9497,22.0057,21.9497,21.9987,17400.0
2009-10-20 12:45:00,31.38,31.39,31.33,31.33,15600.0,21.9917,21.9987,21.9567,21.9567,15600.0
2009-10-20 12:50:00,31.33,31.35,31.3,31.3,19300.0,21.9567,21.9707,21.9357,21.9357,19300.0
2009-10-20 12:55:00,31.3,31.3,31.27,31.29,17100.0,21.9357,21.9357,21.9146,21.9287,17100.0
2009-10-20 13:00:00,31.29,31.32,31.28,31.31,11100.0,21.9287,21.9497,21.9216,21.9427,11100.0
2009-10-20 13:05:00,31.3,31.31,31.29,31.31,15500.0,21.9357,21.9427,21.9287,21.9427,15500.0
2009-10-20 13:10:00,31.3,31.37,31.3,31.37,27900.0,21.9357,21.9847,21.9357,21.9847,27900.0
2009-10-20 13:15:00,31.37,31.39,31.34,31.34,12200.0,21.9847,21.9987,21.9637,21.9637,12200.0
2009-10-20 13:20:00,31.34,31.42,31.34,31.41,28400.0,21.9637,22.0198,21.9637,22.0127,28400.0
2009-10-20 13:25:00,31.42,31.46,31.41,31.45,24600.0,22.0198,22.0478,22.0127,22.0408,24600.0
2009-10-20 13:30:00,31.45,31.47,31.43,31.45,23200.0,22.0408,22.0548,22.0268,22.0408,23200.0
2009-10-20 13:35:00,31.45,31.46,31.44,31.44,13400.0,22.0408,22.0478,22.0338,22.0338,13400.0
2009-10-20 13:40:00,31.43,31.45,31.43,31.44,15300.0,22.0268,22.0408,22.0268,22.0338,15300.0
2009-10-20 13:45:00,31.45,31.47,31.44,31.46,20300.0,22.0408,22.0548,22.0338,22.0478,20300.0
2009-10-20 13:50:00,31.45,31.46,31.43,31.46,21600.0,22.0408,22.0478,22.0268,22.0478,21600.0
2009-10-20 13:55:00,31.45,31.46,31.44,31.46,55600.0,22.0408,22.0478,22.0338,22.0478,55600.0
2009-10-20 14:00:00,31.45,31.46,31.44,31.45,62600.0,22.0408,22.0478,22.0338,22.0408,62600.0
2009-10-20 14:05:00,31.45,31.47,31.44,31.45,34400.0,22.0408,22.0548,22.0338,22.0408,34400.0
2009-10-20 14:10:00,31.46,31.46,31.35,31.44,52400.0,22.0478,22.0478,21.9707,22.0338,52400.0
2009-10-20 14:15:00,31.44,31.52,31.44,31.51,30000.0,22.0338,22.0898,22.0338,22.0828,30000.0
2009-10-20 14:20:00,31.51,31.51,31.47,31.48,17800.0,22.0828,22.0828,22.0548,22.0618,17800.0
2009-10-20 14:25:00,31.47,31.5,31.46,31.5,37300.0,22.0548,22.0758,22.0478,22.0758,37300.0
2009-10-20 14:30:00,31.5,31.57,31.49,31.56,36300.0,22.0758,22.1249,22.0688,22.1179,36300.0
2009-10-20 14:35:00,31.57,31.57,31.51,31.56,29500.0,22.1249,22.1249,22.0828,22.1179,29500.0
2009-10-20 14:40:00,31.55,31.56,31.52,31.55,49400.0,22.1109,22.1179,22.0898,22.1109,49400.0
2009-10-20 14:45:00,31.54,31.56,31.53,31.55,37000.0,22.1039,22.1179,22.0968,22.1109,37000.0
2009-10-20 14:50:00,31.55,31.57,31.54,31.57,51800.0,22.1109,22.1249,22.1039,22.1249,51800.0
2009-10-20 14:55:00,31.56,31.59,31.55,31.59,57800.0,22.1179,22.1389,22.1109,22.1389,57800.0
2009-10-20 15:00:00,31.59,31.59,31.57,31.57,47000.0,22.1389,22.1389,22.1249,22.1249,47000.0
2009-10-20 15:05:00,31.57,31.58,31.54,31.54,66200.0,22.1249,22.1319,22.1039,22.1039,66200.0
2009-10-20 15:10:00,31.54,31.55,31.53,31.53,40200.0,22.1039,22.1109,22.0968,22.0968,40200.0
2009-10-20 15:15:00,31.53,31.54,31.5,31.5,31000.0,22.0968,22.1039,22.0758,22.0758,31000.0
2009-10-20 15:20:00,31.5,31.52,31.49,31.49,45900.0,22.0758,22.0898,22.0688,22.0688,45900.0
2009-10-20 15:25:00,31.49,31.5,31.47,31.47,49500.0,22.0688,22.0758,22.0548,22.0548,49500.0
2009-10-20 15:30:00,31.47,31.5,31.45,31.49,80200.0,22.0548,22.0758,22.0408,22.0688,80200.0
2009-10-20 15:35:00,31.49,31.52,31.48,31.5,45400.0,22.0688,22.0898,22.0618,22.0758,45400.0
2009-10-20 15:40:00,31.5,31.54,31.49,31.52,56000.0,22.0758,22.1039,22.0688,22.0898,56000.0
2009-10-20 15:45:00,31.52,31.59,31.51,31.59,68700.0,22.0898,22.1389,22.0828,22.1389,68700.0
2009-10-20 15:50:00,31.59,31.6,31.58,31.6,97900.0,22.1389,22.1459,22.1319,22.1459,97900.0
2009-10-20 15:55:00,31.59,31.61,31.58,31.58,327300.0,22.1389,22.1529,22.1319,22.1319,327300.0
2009-10-21 09:30:00,31.37,31.46,31.3,31.3,61700.0,21.9847,22.0478,21.9357,21.9357,61700.0
2009-10-21 09:35:00,31.3,31.6,31.3,31.46,55500.0,21.9357,22.1459,21.9357,22.0478,55500.0
2009-10-21 09:40:00,31.48,31.52,31.34,31.49,51400.0,22.0618,22.0898,21.9637,22.0688,51400.0
2009-10-21 09:45:00,31.51,31.52,31.44,31.45,13800.0,22.0828,22.0898,22.0338,22.0408,13800.0
2009-10-21 09:50:00,31.44,31.72,31.44,31.69,22400.0,22.0338,22.23,22.0338,22.209,22400.0
2009-10-21 09:55:00,31.69,31.7,31.58,31.65,31900.0,22.209,22.216,22.1319,22.1809,31900.0
2009-10-21 10:00:00,31.65,31.78,31.65,31.77,19400.0,22.1809,22.2721,22.1809,22.265,19400.0
2009-10-21 10:05:00,31.76,31.77,31.72,31.73,25500.0,22.258,22.265,22.23,22.237,25500.0
2009-10-21 10:10:00,31.73,31.75,31.71,31.74,30000.0,22.237,22.251,22.223,22.244,30000.0
2009-10-21 10:15:00,31.75,31.85,31.75,31.83,54300.0,22.251,22.3211,22.251,22.3071,54300.0
2009-10-21 10:20:00,31.83,31.88,31.81,31.86,43900.0,22.3071,22.3421,22.2931,22.3281,43900.0
2009-10-21 10:25:00,31.84,31.85,31.75,31.79,31000.0,22.3141,22.3211,22.251,22.2791,31000.0
2009-10-21 10:30:00,31.79,31.82,31.73,31.74,34000.0,22.2791,22.3001,22.237,22.244,34000.0
2009-10-21 10:35:00,31.75,31.78,31.65,31.66,45000.0,22.251,22.2721,22.1809,22.188,45000.0
2009-10-21 10:40:00,31.66,31.78,31.65,31.76,28100.0,22.188,22.2721,22.1809,22.258,28100.0
2009-10-21 10:45:00,31.75,31.79,31.7,31.79,29000.0,22.251,22.2791,22.216,22.2791,29000.0
2009-10-21 10:50:00,31.79,31.87,31.79,31.85,20600.0,22.2791,22.3351,22.2791,22.3211,20600.0
2009-10-21 10:55:00,31.86,31.86,31.77,31.78,22400.0,22.3281,22.3281,22.265,22.2721,22400.0
2009-10-21 11:00:00,31.78,31.79,31.75,31.77,20300.0,22.2721,22.2791,22.251,22.265,20300.0
2009-10-21 11:05:00,31.77,31.77,31.73,31.73,34000.0,22.265,22.265,22.237,22.237,34000.0
2009-10-21 11:10:00,31.73,31.75,31.7,31.7,46300.0,22.237,22.251,22.216,22.216,46300.0
2009-10-21 11:15:00,31.69,31.7,31.67,31.67,48200.0,22.209,22.216,22.195,22.195,48200.0
2009-10-21 11:20:00,31.67,31.68,31.65,31.65,34000.0,22.195,22.202,22.1809,22.1809,34000.0
2009-10-21 11:25:00,31.65,31.68,31.64,31.67,52400.0,22.1809,22.202,22.1739,22.195,52400.0
2009-10-21 11:30:00,31.66,31.67,31.6,31.6,48100.0,22.188,22.195,22.1459,22.1459,48100.0
2009-10-21 11:35:00,31.61,31.63,31.58,31.63,41200.0,22.1529,22.1669,22.1319,22.1669,41200.0
2009-10-21 11:40:00,31.63,31.64,31.58,31.6,19100.0,22.1669,22.1739,22.1319,22.1459,19100.0
2009-10-21 11:45:00,31.61,31.64,31.52,31.55,35300.0,22.1529,22.1739,22.0898,22.1109,35300.0
2009-10-21 11:50:00,31.55,31.57,31.5,31.57,22500.0,22.1109,22.1249,22.0758,22.1249,22500.0
2009-10-21 11:55:00,31.58,31.58,31.56,31.58,14900.0,22.1319,22.1319,22.1179,22.1319,14900.0
2009-10-21 12:00:00,31.59,31.63,31.58,31.59,14400.0,22.1389,22.1669,22.1319,22.1389,14400.0
2009-10-21 12:05:00,31.59,31.59,31.55,31.55,25600.0,22.1389,22.1389,22.1109,22.1109,25600.0
2009-10-21 12:10:00,31.55,31.57,31.53,31.53,15100.0,22.1109,22.1249,22.0968,22.0968,15100.0
2009-10-21 12:15:00,31.53,31.57,31.52,31.56,33400.0,22.0968,22.1249,22.0898,22.1179,33400.0
2009-10-21 12:20:00,31.57,31.57,31.5,31.53,26400.0,22.1249,22.1249,22.0758,22.0968,26400.0
2009-10-21 12:25:00,31.53,31.57,31.51,31.56,41800.0,22.0968,22.1249,22.0828,22.1179,41800.0
2009-10-21 12:30:00,31.56,31.61,31.56,31.61,31600.0,22.1179,22.1529,22.1179,22.1529,31600.0
2009-10-21 12:35:00,31.6,31.65,31.59,31.64,15000.0,22.1459,22.1809,22.1389,22.1739,15000.0
2009-10-21 12:40:00,31.64,31.68,31.64,31.68,9200.0,22.1739,22.202,22.1739,22.202,9200.0
2009-10-21 12:45:00,31.68,31.73,31.67,31.72,18500.0,22.202,22.237,22.195,22.23,18500.0
2009-10-21 12:50:00,31.72,31.72,31.68,31.7,12000.0,22.23,22.23,22.202,22.216,12000.0
2009-10-21 12:55:00,31.7,31.72,31.7,31.7,5700.0,22.216,22.23,22.216,22.216,5700.0
2009-10-21 13:00:00,31.69,31.69,31.63,31.63,15100.0,22.209,22.209,22.1669,22.1669,15100.0
2009-10-21 13:05:00,31.64,31.64,31.59,31.59,16600.0,22.1739,22.1739,22.1389,22.1389,16600.0
2009-10-21 13:10:00,31.59,31.6,31.56,31.57,21000.0,22.1389,22.1459,22.1179,22.1249,21000.0
2009-10-21 13:15:00,31.56,31.57,31.55,31.56,23000.0,22.1179,22.1249,22.1109,22.1179,23000.0
2009-10-21 13:20:00,31.56,31.56,31.53,31.54,21300.0,22.1179,22.1179,22.0968,22.1039,21300.0
2009-10-21 13:25:00,31.53,31.53,31.51,31.52,11900.0,22.0968,22.0968,22.0828,22.0898,11900.0
2009-10-21 13:30:00,31.53,31.53,31.48,31.5,33200.0,22.0968,22.0968,22.0618,22.0758,33200.0
2009-10-21 13:35:00,31.5,31.58,31.5,31.54,31600.0,22.0758,22.1319,22.0758,22.1039,31600.0
2009-10-21 13:40:00,31.54,31.57,31.53,31.56,18700.0,22.1039,22.1249,22.0968,22.1179,18700.0
2009-10-21 13:45:00,31.55,31.57,31.53,31.56,16500.0,22.1109,22.1249,22.0968,22.1179,16500.0
2009-10-21 13:50:00,31.57,31.57,31.55,31.55,16100.0,22.1249,22.1249,22.1109,22.1109,16100.0
2009-10-21 13:55:00,31.55,31.6,31.55,31.57,23800.0,22.1109,22.1459,22.1109,22.1249,23800.0
2009-10-21 14:00:00,31.57,31.58,31.52,31.53,30600.0,22.1249,22.1319,22.0898,22.0968,30600.0
2009-10-21 14:05:00,31.52,31.55,31.52,31.53,49500.0,22.0898,22.1109,22.0898,22.0968,49500.0
2009-10-21 14:10:00,31.54,31.57,31.52,31.54,37000.0,22.1039,22.1249,22.0898,22.1039,37000.0
2009-10-21 14:15:00,31.54,31.54,31.46,31.5,56500.0,22.1039,22.1039,22.0478,22.0758,56500.0
2009-10-21 14:20:00,31.5,31.52,31.49,31.51,20900.0,22.0758,22.0898,22.0688,22.0828,20900.0
2009-10-21 14:25:00,31.51,31.54,31.5,31.5,27400.0,22.0828,22.1039,22.0758,22.0758,27400.0
2009-10-21 14:30:00,31.5,31.53,31.5,31.53,85900.0,22.0758,22.0968,22.0758,22.0968,85900.0
2009-10-21 14:35:00,31.52,31.57,31.52,31.53,37600.0,22.0898,22.1249,22.0898,22.0968,37600.0
2009-10-21 14:40:00,31.54,31.55,31.53,31.54,16700.0,22.1039,22.1109,22.0968,22.1039,16700.0
2009-10-21 14:45:00,31.54,31.6,31.53,31.58,34600.0,22.1039,22.1459,22.0968,22.1319,34600.0
2009-10-21 14:50:00,31.58,31.6,31.56,31.57,28000.0,22.1319,22.1459,22.1179,22.1249,28000.0
2009-10-21 14:55:00,31.58,31.59,31.55,31.57,26600.0,22.1319,22.1389,22.1109,22.1249,26600.0
2009-10-21 15:00:00,31.57,31.58,31.53,31.55,60900.0,22.1249,22.1319,22.0968,22.1109,60900.0
2009-10-21 15:05:00,31.55,31.57,31.54,31.54,70400.0,22.1109,22.1249,22.1039,22.1039,70400.0
2009-10-21 15:10:00,31.54,31.55,31.49,31.51,125900.0,22.1039,22.1109,22.0688,22.0828,125900.0
2009-10-21 15:15:00,31.51,31.55,31.48,31.54,107800.0,22.0828,22.1109,22.0618,22.1039,107800.0
2009-10-21 15:20:00,31.54,31.54,31.37,31.42,172000.0,22.1039,22.1039,21.9847,22.0198,172000.0
2009-10-21 15:25:00,31.42,31.44,31.35,31.38,41600.0,22.0198,22.0338,21.9707,21.9917,41600.0
2009-10-21 15:30:00,31.37,31.38,31.2,31.25,91600.0,21.9847,21.9917,21.8656,21.9006,91600.0
2009-10-21 15:35:00,31.25,31.28,31.16,31.26,130600.0,21.9006,21.9216,21.8375,21.9076,130600.0
2009-10-21 15:40:00,31.26,31.26,31.06,31.08,108100.0,21.9076,21.9076,21.7675,21.7815,108100.0
2009-10-21 15:45:00,31.08,31.14,31.07,31.1,67700.0,21.7815,21.8235,21.7745,21.7955,67700.0
2009-10-21 15:50:00,31.1,31.11,30.96,30.99,183800.0,21.7955,21.8025,21.6974,21.7184,183800.0
2009-10-21 15:55:00,30.99,31.0,30.89,30.94,358200.0,21.7184,21.7254,21.6483,21.6834,358200.0
2009-10-22 09:30:00,30.94,31.12,30.87,31.12,92600.0,21.6834,21.8095,21.6343,21.8095,92600.0
2009-10-22 09:35:00,31.12,31.38,31.09,31.24,33100.0,21.8095,21.9917,21.7885,21.8936,33100.0
2009-10-22 09:40:00,31.23,31.27,31.05,31.05,26100.0,21.8866,21.9146,21.7605,21.7605,26100.0
2009-10-22 09:45:00,31.07,31.12,31.02,31.07,29300.0,21.7745,21.8095,21.7394,21.7745,29300.0
2009-10-22 09:50:00,31.06,31.2,31.04,31.18,28500.0,21.7675,21.8656,21.7534,21.8516,28500.0
2009-10-22 09:55:00,31.22,31.23,31.16,31.23,51800.0,21.8796,21.8866,21.8375,21.8866,51800.0
2009-10-22 10:00:00,31.23,31.24,31.18,31.21,98700.0,21.8866,21.8936,21.8516,21.8726,98700.0
2009-10-22 10:05:00,31.21,31.3,31.21,31.25,36300.0,21.8726,21.9357,21.8726,21.9006,36300.0
2009-10-22 10:10:00,31.24,31.42,31.21,31.4,67200.0,21.8936,22.0198,21.8726,22.0057,67200.0
2009-10-22 10:15:00,31.41,31.42,31.22,31.22,27300.0,22.0127,22.0198,21.8796,21.8796,27300.0
2009-10-22 10:20:00,31.22,31.36,31.22,31.29,67900.0,21.8796,21.9777,21.8796,21.9287,67900.0
2009-10-22 10:25:00,31.28,31.31,31.21,31.23,51100.0,21.9216,21.9427,21.8726,21.8866,51100.0
2009-10-22 10:30:00,31.23,31.27,31.2,31.21,33200.0,21.8866,21.9146,21.8656,21.8726,33200.0
2009-10-22 10:35:00,31.2,31.23,31.2,31.21,28000.0,21.8656,21.8866,21.8656,21.8726,28000.0
2009-10-22 10:40:00,31.21,31.24,31.2,31.22,21400.0,21.8726,21.8936,21.8656,21.8796,21400.0
2009-10-22 10:45:00,31.21,31.24,31.2,31.21,23000.0,21.8726,21.8936,21.8656,21.8726,23000.0
2009-10-22 10:50:00,31.21,31.29,31.21,31.29,28200.0,21.8726,21.9287,21.8726,21.9287,28200.0
2009-10-22 10:55:00,31.29,31.35,31.29,31.34,40600.0,21.9287,21.9707,21.9287,21.9637,40600.0
2009-10-22 11:00:00,31.32,31.36,31.31,31.31,36400.0,21.9497,21.9777,21.9427,21.9427,36400.0
2009-10-22 11:05:00,31.32,31.32,31.26,31.27,41000.0,21.9497,21.9497,21.9076,21.9146,41000.0
2009-10-22 11:10:00,31.27,31.34,31.27,31.34,20100.0,21.9146,21.9637,21.9146,21.9637,20100.0
2009-10-22 11:15:00,31.34,31.34,31.25,31.31,28500.0,21.9637,21.9637,21.9006,21.9427,28500.0
2009-10-22 11:20:00,31.31,31.34,31.31,31.32,21100.0,21.9427,21.9637,21.9427,21.9497,21100.0
2009-10-22 11:25:00,31.32,31.35,31.31,31.32,41300.0,21.9497,21.9707,21.9427,21.9497,41300.0
2009-10-22 11:30:00,31.32,31.34,31.22,31.25,51500.0,21.9497,21.9637,21.8796,21.9006,51500.0
2009-10-22 11:35:00,31.26,31.32,31.24,31.28,29200.0,21.9076,21.9497,21.8936,21.9216,29200.0
2009-10-22 11:40:00,31.28,31.36,31.27,31.36,27600.0,21.9216,21.9777,21.9146,21.9777,27600.0
2009-10-22 11:45:00,31.37,31.37,31.31,31.34,44000.0,21.9847,21.9847,21.9427,21.9637,44000.0
2009-10-22 11:50:00,31.35,31.36,31.29,31.3,24300.0,21.9707,21.9777,21.9287,21.9357,24300.0
2009-10-22 11:55:00,31.3,31.38,31.3,31.37,21900.0,21.9357,21.9917,21.9357,21.9847,21900.0
2009-10-22 12:00:00,31.37,31.39,31.37,31.39,12900.0,21.9847,21.9987,21.9847,21.9987,12900.0
2009-10-22 12:05:00,31.39,31.39,31.35,31.36,15000.0,21.9987,21.9987,21.9707,21.9777,15000.0
2009-10-22 12:10:00,31.37,31.38,31.34,31.35,26000.0,21.9847,21.9917,21.9637,21.9707,26000.0
2009-10-22 12:15:00,31.35,31.36,31.34,31.34,52900.0,21.9707,21.9777,21.9637,21.9637,52900.0
2009-10-22 12:20:00,31.34,31.47,31.33,31.44,122300.0,21.9637,22.0548,21.9567,22.0338,122300.0
2009-10-22 12:25:00,31.43,31.48,31.43,31.48,34700.0,22.0268,22.0618,22.0268,22.0618,34700.0
2009-10-22 12:30:00,31.48,31.52,31.46,31.48,55800.0,22.0618,22.0898,22.0478,22.0618,55800.0
2009-10-22 12:35:00,31.48,31.51,31.48,31.5,20700.0,22.0618,22.0828,22.0618,22.0758,20700.0
2009-10-22 12:40:00,31.5,31.52,31.49,31.52,16700.0,22.0758,22.0898,22.0688,22.0898,16700.0
2009-10-22 12:45:00,31.51,31.58,31.51,31.57,66100.0,22.0828,22.1319,22.0828,22.1249,66100.0
2009-10-22 12:50:00,31.57,31.58,31.55,31.55,12400.0,22.1249,22.1319,22.1109,22.1109,12400.0
2009-10-22 12:55:00,31.56,31.63,31.56,31.62,45900.0,22.1179,22.1669,22.1179,22.1599,45900.0
2009-10-22 13:00:00,31.63,31.63,31.62,31.63,21800.0,22.1669,22.1669,22.1599,22.1669,21800.0
2009-10-22 13:05:00,31.63,31.65,31.62,31.64,38600.0,22.1669,22.1809,22.1599,22.1739,38600.0
2009-10-22 13:10:00,31.63,31.66,31.61,31.62,60900.0,22.1669,22.188,22.1529,22.1599,60900.0
2009-10-22 13:15:00,31.61,31.63,31.6,31.61,55000.0,22.1529,22.1669,22.1459,22.1529,55000.0
2009-10-22 13:20:00,31.61,31.62,31.6,31.6,18300.0,22.1529,22.1599,22.1459,22.1459,18300.0
2009-10-22 13:25:00,31.6,31.62,31.6,31.61,26600.0,22.1459,22.1599,22.1459,22.1529,26600.0
2009-10-22 13:30:00,31.61,31.61,31.55,31.55,38800.0,22.1529,22.1529,22.1109,22.1109,38800.0
2009-10-22 13:35:00,31.54,31.57,31.54,31.56,10000.0,22.1039,22.1249,22.1039,22.1179,10000.0
2009-10-22 13:40:00,31.56,31.57,31.54,31.54,32600.0,22.1179,22.1249,22.1039,22.1039,32600.0
2009-10-22 13:45:00,31.54,31.59,31.54,31.58,29500.0,22.1039,22.1389,22.1039,22.1319,29500.0
2009-10-22 13:50:00,31.58,31.61,31.57,31.57,22300.0,22.1319,22.1529,22.1249,22.1249,22300.0
2009-10-22 13:55:00,31.57,31.6,31.57,31.6,12100.0,22.1249,22.1459,22.1249,22.1459,12100.0
2009-10-22 14:00:00,31.6,31.68,31.59,31.65,40400.0,22.1459,22.202,22.1389,22.1809,40400.0
2009-10-22 14:05:00,31.65,31.7,31.64,31.7,47300.0,22.1809,22.216,22.1739,22.216,47300.0
2009-10-22 14:10:00,31.7,31.81,31.7,31.78,44200.0,22.216,22.2931,22.216,22.2721,44200.0
2009-10-22 14:15:00,31.77,31.83,31.73,31.73,95200.0,22.265,22.3071,22.237,22.237,95200.0
2009-10-22 14:20:00,31.73,31.84,31.73,31.83,66100.0,22.237,22.3141,22.237,22.3071,66100.0
2009-10-22 14:25:00,31.84,31.86,31.8,31.84,60800.0,22.3141,22.3281,22.2861,22.3141,60800.0
2009-10-22 14:30:00,31.84,31.9,31.83,31.88,70600.0,22.3141,22.3562,22.3071,22.3421,70600.0
2009-10-22 14:35:00,31.88,32.0,31.87,32.0,88200.0,22.3421,22.4262,22.3351,22.4262,88200.0
2009-10-22 14:40:00,32.0,32.02,31.95,31.95,65800.0,22.4262,22.4402,22.3912,22.3912,65800.0
2009-10-22 14:45:00,31.96,32.0,31.95,32.0,42400.0,22.3982,22.4262,22.3912,22.4262,42400.0
2009-10-22 14:50:00,32.0,32.01,31.97,31.98,73000.0,22.4262,22.4332,22.4052,22.4122,73000.0
2009-10-22 14:55:00,31.98,32.04,31.96,32.02,96600.0,22.4122,22.4543,22.3982,22.4402,96600.0
2009-10-22 15:00:00,32.02,32.02,31.97,31.99,74100.0,22.4402,22.4402,22.4052,22.4192,74100.0
2009-10-22 15:05:00,31.99,32.01,31.95,31.96,53400.0,22.4192,22.4332,22.3912,22.3982,53400.0
2009-10-22 15:10:00,31.96,31.98,31.93,31.94,62400.0,22.3982,22.4122,22.3772,22.3842,62400.0
2009-10-22 15:15:00,31.94,32.09,31.93,32.06,176100.0,22.3842,22.4893,22.3772,22.4683,176100.0
2009-10-22 15:20:00,32.06,32.21,32.05,32.2,135800.0,22.4683,22.5734,22.4613,22.5664,135800.0
2009-10-22 15:25:00,32.2,32.23,32.15,32.2,84600.0,22.5664,22.5874,22.5314,22.5664,84600.0
2009-10-22 15:30:00,32.2,32.21,32.15,32.2,111500.0,22.5664,22.5734,22.5314,22.5664,111500.0
2009-10-22 15:35:00,32.2,32.21,32.09,32.11,81200.0,22.5664,22.5734,22.4893,22.5033,81200.0
2009-10-22 15:40:00,32.1,32.11,32.04,32.06,89500.0,22.4963,22.5033,22.4543,22.4683,89500.0
2009-10-22 15:45:00,32.06,32.2,32.05,32.2,89700.0,22.4683,22.5664,22.4613,22.5664,89700.0
2009-10-22 15:50:00,32.2,32.22,32.19,32.2,132300.0,22.5664,22.5804,22.5594,22.5664,132300.0
2009-10-22 15:55:00,32.2,32.21,32.17,32.19,202700.0,22.5664,22.5734,22.5454,22.5594,202700.0
2009-10-23 09:30:00,32.18,32.18,31.97,31.97,63800.0,22.5524,22.5524,22.4052,22.4052,63800.0
2009-10-23 09:35:00,31.98,32.06,31.86,31.87,59300.0,22.4122,22.4683,22.3281,22.3351,59300.0
2009-10-23 09:40:00,31.86,31.88,31.74,31.75,19400.0,22.3281,22.3421,22.244,22.251,19400.0
2009-10-23 09:45:00,31.74,31.75,31.64,31.74,76800.0,22.244,22.251,22.1739,22.244,76800.0
2009-10-23 09:50:00,31.75,31.81,31.74,31.78,44000.0,22.251,22.2931,22.244,22.2721,44000.0
2009-10-23 09:55:00,31.78,31.8,31.71,31.76,60200.0,22.2721,22.2861,22.223,22.258,60200.0
2009-10-23 10:00:00,31.78,31.91,31.74,31.77,98400.0,22.2721,22.3632,22.244,22.265,98400.0
2009-10-23 10:05:00,31.74,31.81,31.73,31.8,37800.0,22.244,22.2931,22.237,22.2861,37800.0
2009-10-23 10:10:00,31.8,31.81,31.74,31.81,56900.0,22.2861,22.2931,22.244,22.2931,56900.0
2009-10-23 10:15:00,31.8,31.82,31.75,31.77,92800.0,22.2861,22.3001,22.251,22.265,92800.0
2009-10-23 10:20:00,31.77,31.8,31.77,31.79,114300.0,22.265,22.2861,22.265,22.2791,114300.0
2009-10-23 10:25:00,31.8,31.8,31.77,31.79,30600.0,22.2861,22.2861,22.265,22.2791,30600.0
2009-10-23 10:30:00,31.79,31.79,31.73,31.75,58800.0,22.2791,22.2791,22.237,22.251,58800.0
2009-10-23 10:35:00,31.75,31.82,31.75,31.82,66800.0,22.251,22.3001,22.251,22.3001,66800.0
2009-10-23 10:40:00,31.81,31.82,31.78,31.78,30700.0,22.2931,22.3001,22.2721,22.2721,30700.0
2009-10-23 10:45:00,31.79,31.81,31.77,31.79,85500.0,22.2791,22.2931,22.265,22.2791,85500.0
2009-10-23 10:50:00,31.79,31.82,31.78,31.81,36500.0,22.2791,22.3001,22.2721,22.2931,36500.0
2009-10-23 10:55:00,31.81,31.81,31.75,31.77,115600.0,22.2931,22.2931,22.251,22.265,115600.0
2009-10-23 11:00:00,31.77,31.78,31.75,31.75,24200.0,22.265,22.2721,22.251,22.251,24200.0
2009-10-23 11:05:00,31.76,31.76,31.73,31.74,27600.0,22.258,22.258,22.237,22.244,27600.0
2009-10-23 11:10:00,31.73,31.76,31.7,31.75,56100.0,22.237,22.258,22.216,22.251,56100.0
2009-10-23 11:15:00,31.75,31.75,31.67,31.72,171200.0,22.251,22.251,22.195,22.23,171200.0
2009-10-23 11:20:00,31.71,31.71,31.62,31.68,283400.0,22.223,22.223,22.1599,22.202,283400.0
2009-10-23 11:25:00,31.68,31.71,31.61,31.61,49400.0,22.202,22.223,22.1529,22.1529,49400.0
2009-10-23 11:30:00,31.61,31.63,31.51,31.51,44000.0,22.1529,22.1669,22.0828,22.0828,44000.0
2009-10-23 11:35:00,31.52,31.61,31.51,31.57,58200.0,22.0898,22.1529,22.0828,22.1249,58200.0
2009-10-23 11:40:00,31.58,31.65,31.53,31.65,126100.0,22.1319,22.1809,22.0968,22.1809,126100.0
2009-10-23 11:45:00,31.65,31.66,31.61,31.61,38300.0,22.1809,22.188,22.1529,22.1529,38300.0
2009-10-23 11:50:00,31.61,31.67,31.59,31.6,27300.0,22.1529,22.195,22.1389,22.1459,27300.0
2009-10-23 11:55:00,31.6,31.61,31.53,31.55,39900.0,22.1459,22.1529,22.0968,22.1109,39900.0
2009-10-23 12:00:00,31.55,31.59,31.54,31.55,40400.0,22.1109,22.1389,22.1039,22.1109,40400.0
2009-10-23 12:05:00,31.55,31.57,31.55,31.56,58000.0,22.1109,22.1249,22.1109,22.1179,58000.0
2009-10-23 12:10:00,31.57,31.59,31.55,31.57,129700.0,22.1249,22.1389,22.1109,22.1249,129700.0
2009-10-23 12:15:00,31.57,31.6,31.57,31.58,32200.0,22.1249,22.1459,22.1249,22.1319,32200.0
2009-10-23 12:20:00,31.58,31.59,31.55,31.56,96000.0,22.1319,22.1389,22.1109,22.1179,96000.0
2009-10-23 12:25:00,31.56,31.6,31.56,31.58,22800.0,22.1179,22.1459,22.1179,22.1319,22800.0
2009-10-23 12:30:00,31.59,31.59,31.54,31.54,29700.0,22.1389,22.1389,22.1039,22.1039,29700.0
2009-10-23 12:35:00,31.55,31.64,31.54,31.64,31100.0,22.1109,22.1739,22.1039,22.1739,31100.0
2009-10-23 12:40:00,31.63,31.67,31.63,31.64,16300.0,22.1669,22.195,22.1669,22.1739,16300.0
2009-10-23 12:45:00,31.65,31.74,31.65,31.7,29000.0,22.1809,22.244,22.1809,22.216,29000.0
2009-10-23 12:50:00,31.69,31.69,31.65,31.68,23800.0,22.209,22.209,22.1809,22.202,23800.0
2009-10-23 12:55:00,31.68,31.68,31.63,31.63,12200.0,22.202,22.202,22.1669,22.1669,12200.0
2009-10-23 13:00:00,31.63,31.63,31.58,31.58,23100.0,22.1669,22.1669,22.1319,22.1319,23100.0
2009-10-23 13:05:00,31.59,31.62,31.55,31.58,26200.0,22.1389,22.1599,22.1109,22.1319,26200.0
2009-10-23 13:10:00,31.58,31.65,31.57,31.63,18600.0,22.1319,22.1809,22.1249,22.1669,18600.0
2009-10-23 13:15:00,31.63,31.63,31.59,31.59,19500.0,22.1669,22.1669,22.1389,22.1389,19500.0
2009-10-23 13:20:00,31.59,31.59,31.49,31.54,49600.0,22.1389,22.1389,22.0688,22.1039,49600.0
2009-10-23 13:25:00,31.55,31.58,31.54,31.57,23300.0,22.1109,22.1319,22.1039,22.1249,23300.0
2009-10-23 13:30:00,31.57,31.58,31.52,31.56,192500.0,22.1249,22.1319,22.0898,22.1179,192500.0
2009-10-23 13:35:00,31.58,31.59,31.54,31.57,193800.0,22.1319,22.1389,22.1039,22.1249,193800.0
2009-10-23 13:40:00,31.58,31.63,31.55,31.62,26600.0,22.1319,22.1669,22.1109,22.1599,26600.0
2009-10-23 13:45:00,31.63,31.64,31.57,31.59,25200.0,22.1669,22.1739,22.1249,22.1389,25200.0
2009-10-23 13:50:00,31.59,31.62,31.57,31.6,34200.0,22.1389,22.1599,22.1249,22.1459,34200.0
2009-10-23 13:55:00,31.6,31.62,31.59,31.6,17900.0,22.1459,22.1599,22.1389,22.1459,17900.0
2009-10-23 14:00:00,31.6,31.6,31.55,31.55,36100.0,22.1459,22.1459,22.1109,22.1109,36100.0
2009-10-23 14:05:00,31.55,31.55,31.47,31.51,92500.0,22.1109,22.1109,22.0548,22.0828,92500.0
2009-10-23 14:10:00,31.51,31.58,31.51,31.54,40400.0,22.0828,22.1319,22.0828,22.1039,40400.0
2009-10-23 14:15:00,31.53,31.58,31.53,31.56,55900.0,22.0968,22.1319,22.0968,22.1179,55900.0
2009-10-23 14:20:00,31.55,31.62,31.55,31.57,43600.0,22.1109,22.1599,22.1109,22.1249,43600.0
2009-10-23 14:25:00,31.56,31.58,31.54,31.58,69600.0,22.1179,22.1319,22.1039,22.1319,69600.0
2009-10-23 14:30:00,31.57,31.58,31.53,31.55,49700.0,22.1249,22.1319,22.0968,22.1109,49700.0
2009-10-23 14:35:00,31.54,31.58,31.54,31.58,20800.0,22.1039,22.1319,22.1039,22.1319,20800.0
2009-10-23 14:40:00,31.57,31.57,31.53,31.56,67400.0,22.1249,22.1249,22.0968,22.1179,67400.0
2009-10-23 14:45:00,31.56,31.58,31.54,31.57,55800.0,22.1179,22.1319,22.1039,22.1249,55800.0
2009-10-23 14:50:00,31.57,31.58,31.43,31.43,49000.0,22.1249,22.1319,22.0268,22.0268,49000.0
2009-10-23 14:55:00,31.43,31.44,31.37,31.42,95500.0,22.0268,22.0338,21.9847,22.0198,95500.0
2009-10-23 15:00:00,31.43,31.48,31.41,31.41,73500.0,22.0268,22.0618,22.0127,22.0127,73500.0
2009-10-23 15:05:00,31.41,31.49,31.4,31.43,54300.0,22.0127,22.0688,22.0057,22.0268,54300.0
2009-10-23 15:10:00,31.43,31.46,31.4,31.45,71700.0,22.0268,22.0478,22.0057,22.0408,71700.0
2009-10-23 15:15:00,31.46,31.47,31.38,31.41,76200.0,22.0478,22.0548,21.9917,22.0127,76200.0
2009-10-23 15:20:00,31.4,31.41,31.36,31.37,86300.0,22.0057,22.0127,21.9777,21.9847,86300.0
2009-10-23 15:25:00,31.37,31.38,31.35,31.36,77300.0,21.9847,21.9917,21.9707,21.9777,77300.0
2009-10-23 15:30:00,31.36,31.4,31.35,31.36,121100.0,21.9777,22.0057,21.9707,21.9777,121100.0
2009-10-23 15:35:00,31.36,31.38,31.32,31.37,219200.0,21.9777,21.9917,21.9497,21.9847,219200.0
2009-10-23 15:40:00,31.37,31.38,31.35,31.38,110100.0,21.9847,21.9917,21.9707,21.9917,110100.0
2009-10-23 15:45:00,31.37,31.4,31.34,31.35,168200.0,21.9847,22.0057,21.9637,21.9707,168200.0
2009-10-23 15:50:00,31.35,31.43,31.33,31.42,188100.0,21.9707,22.0268,21.9567,22.0198,188100.0
2009-10-23 15:55:00,31.41,31.56,31.41,31.56,475600.0,22.0127,22.1179,22.0127,22.1179,475600.0
2009-10-26 09:30:00,31.44,31.66,31.35,31.46,52100.0,22.0338,22.188,21.9707,22.0478,52100.0
2009-10-26 09:35:00,31.46,31.47,31.33,31.42,37300.0,22.0478,22.0548,21.9567,22.0198,37300.0
2009-10-26 09:40:00,31.41,31.42,31.32,31.35,94000.0,22.0127,22.0198,21.9497,21.9707,94000.0
2009-10-26 09:45:00,31.37,31.48,31.32,31.44,153300.0,21.9847,22.0618,21.9497,22.0338,153300.0
2009-10-26 09:50:00,31.45,31.5,31.34,31.35,157100.0,22.0408,22.0758,21.9637,21.9707,157100.0
2009-10-26 09:55:00,31.36,31.38,31.32,31.38,38200.0,21.9777,21.9917,21.9497,21.9917,38200.0
2009-10-26 10:00:00,31.38,31.45,31.37,31.45,54000.0,21.9917,22.0408,21.9847,22.0408,54000.0
2009-10-26 10:05:00,31.46,31.49,31.4,31.49,42400.0,22.0478,22.0688,22.0057,22.0688,42400.0
2009-10-26 10:10:00,31.49,31.54,31.43,31.45,35900.0,22.0688,22.1039,22.0268,22.0408,35900.0
2009-10-26 10:15:00,31.45,31.53,31.43,31.51,55500.0,22.0408,22.0968,22.0268,22.0828,55500.0
2009-10-26 10:20:00,31.52,31.52,31.45,31.48,49600.0,22.0898,22.0898,22.0408,22.0618,49600.0
2009-10-26 10:25:00,31.49,31.5,31.43,31.45,65200.0,22.0688,22.0758,22.0268,22.0408,65200.0
2009-10-26 10:30:00,31.45,31.5,31.43,31.46,62600.0,22.0408,22.0758,22.0268,22.0478,62600.0
2009-10-26 10:35:00,31.46,31.46,31.34,31.4,57600.0,22.0478,22.0478,21.9637,22.0057,57600.0
2009-10-26 10:40:00,31.39,31.46,31.39,31.43,107500.0,21.9987,22.0478,21.9987,22.0268,107500.0
2009-10-26 10:45:00,31.42,31.49,31.41,31.47,45700.0,22.0198,22.0688,22.0127,22.0548,45700.0
2009-10-26 10:50:00,31.46,31.47,31.42,31.44,17800.0,22.0478,22.0548,22.0198,22.0338,17800.0
2009-10-26 10:55:00,31.44,31.44,31.4,31.43,25400.0,22.0338,22.0338,22.0057,22.0268,25400.0
2009-10-26 11:00:00,31.43,31.46,31.4,31.44,114600.0,22.0268,22.0478,22.0057,22.0338,114600.0
2009-10-26 11:05:00,31.45,31.5,31.45,31.48,46900.0,22.0408,22.0758,22.0408,22.0618,46900.0
2009-10-26 11:10:00,31.48,31.48,31.41,31.42,47000.0,22.0618,22.0618,22.0127,22.0198,47000.0
2009-10-26 11:15:00,31.42,31.44,31.38,31.41,47000.0,22.0198,22.0338,21.9917,22.0127,47000.0
2009-10-26 11:20:00,31.41,31.44,31.4,31.41,96100.0,22.0127,22.0338,22.0057,22.0127,96100.0
2009-10-26 11:25:00,31.42,31.43,31.33,31.33,215000.0,22.0198,22.0268,21.9567,21.9567,215000.0
2009-10-26 11:30:00,31.32,31.32,31.04,31.11,147300.0,21.9497,21.9497,21.7534,21.8025,147300.0
2009-10-26 11:35:00,31.11,31.14,30.96,31.04,144300.0,21.8025,21.8235,21.6974,21.7534,144300.0
2009-10-26 11:40:00,31.04,31.19,31.03,31.1,204300.0,21.7534,21.8586,21.7464,21.7955,204300.0
2009-10-26 11:45:00,31.08,31.13,31.06,31.1,92600.0,21.7815,21.8165,21.7675,21.7955,92600.0
2009-10-26 11:50:00,31.09,31.12,31.03,31.03,22000.0,21.7885,21.8095,21.7464,21.7464,22000.0
2009-10-26 11:55:00,31.05,31.08,30.87,30.91,106200.0,21.7605,21.7815,21.6343,21.6623,106200.0
2009-10-26 12:00:00,30.9,30.97,30.84,30.85,117000.0,21.6553,21.7044,21.6133,21.6203,117000.0
2009-10-26 12:05:00,30.85,30.94,30.84,30.91,63200.0,21.6203,21.6834,21.6133,21.6623,63200.0
2009-10-26 12:10:00,30.9,30.93,30.87,30.89,242400.0,21.6553,21.6764,21.6343,21.6483,242400.0
2009-10-26 12:15:00,30.9,30.97,30.89,30.9,32700.0,21.6553,21.7044,21.6483,21.6553,32700.0
2009-10-26 12:20:00,30.9,30.96,30.9,30.96,22000.0,21.6553,21.6974,21.6553,21.6974,22000.0
2009-10-26 12:25:00,30.96,30.96,30.86,30.86,20000.0,21.6974,21.6974,21.6273,21.6273,20000.0
2009-10-26 12:30:00,30.87,30.88,30.85,30.86,18700.0,21.6343,21.6413,21.6203,21.6273,18700.0
2009-10-26 12:35:00,30.85,30.91,30.85,30.91,29300.0,21.6203,21.6623,21.6203,21.6623,29300.0
2009-10-26 12:40:00,30.9,30.91,30.85,30.85,32000.0,21.6553,21.6623,21.6203,21.6203,32000.0
2009-10-26 12:45:00,30.85,30.85,30.79,30.82,78100.0,21.6203,21.6203,21.5782,21.5993,78100.0
2009-10-26 12:50:00,30.81,30.9,30.8,30.9,59400.0,21.5923,21.6553,21.5852,21.6553,59400.0
2009-10-26 12:55:00,30.9,30.9,30.85,30.9,56200.0,21.6553,21.6553,21.6203,21.6553,56200.0
2009-10-26 13:00:00,30.9,30.91,30.81,30.81,28000.0,21.6553,21.6623,21.5923,21.5923,28000.0
2009-10-26 13:05:00,30.81,30.82,30.8,30.81,16700.0,21.5923,21.5993,21.5852,21.5923,16700.0
2009-10-26 13:10:00,30.81,30.82,30.8,30.8,36200.0,21.5923,21.5993,21.5852,21.5852,36200.0
2009-10-26 13:15:00,30.8,30.81,30.74,30.79,167700.0,21.5852,21.5923,21.5432,21.5782,167700.0
2009-10-26 13:20:00,30.8,30.81,30.78,30.81,77800.0,21.5852,21.5923,21.5712,21.5923,77800.0
2009-10-26 13:25:00,30.8,30.81,30.75,30.75,226500.0,21.5852,21.5923,21.5502,21.5502,226500.0
2009-10-26 13:30:00,30.75,30.8,30.74,30.78,16000.0,21.5502,21.5852,21.5432,21.5712,16000.0
2009-10-26 13:35:00,30.79,30.8,30.72,30.75,50100.0,21.5782,21.5852,21.5292,21.5502,50100.0
2009-10-26 13:40:00,30.76,30.82,30.76,30.8,11200.0,21.5572,21.5993,21.5572,21.5852,11200.0
2009-10-26 13:45:00,30.81,30.81,30.73,30.76,38300.0,21.5923,21.5923,21.5362,21.5572,38300.0
2009-10-26 13:50:00,30.75,30.75,30.69,30.7,50700.0,21.5502,21.5502,21.5082,21.5152,50700.0
2009-10-26 13:55:00,30.7,30.71,30.57,30.58,161200.0,21.5152,21.5222,21.4241,21.4311,161200.0
2009-10-26 14:00:00,30.59,30.63,30.54,30.57,89300.0,21.4381,21.4661,21.403,21.4241,89300.0
2009-10-26 14:05:00,30.57,30.61,30.54,30.57,88000.0,21.4241,21.4521,21.403,21.4241,88000.0
2009-10-26 14:10:00,30.57,30.6,30.52,30.57,61500.0,21.4241,21.4451,21.389,21.4241,61500.0
2009-10-26 14:15:00,30.56,30.57,30.48,30.55,119400.0,21.4171,21.4241,21.361,21.41,119400.0
2009-10-26 14:20:00,30.54,30.55,30.52,30.54,49700.0,21.403,21.41,21.389,21.403,49700.0
2009-10-26 14:25:00,30.55,30.57,30.52,30.57,26300.0,21.41,21.4241,21.389,21.4241,26300.0
2009-10-26 14:30:00,30.55,30.57,30.54,30.54,64600.0,21.41,21.4241,21.403,21.403,64600.0
2009-10-26 14:35:00,30.55,30.55,30.48,30.54,69800.0,21.41,21.41,21.361,21.403,69800.0
2009-10-26 14:40:00,30.54,30.56,30.48,30.48,83900.0,21.403,21.4171,21.361,21.361,83900.0
2009-10-26 14:45:00,30.48,30.55,30.48,30.48,65000.0,21.361,21.41,21.361,21.361,65000.0
2009-10-26 14:50:00,30.48,30.5,30.43,30.45,53900.0,21.361,21.375,21.3259,21.34,53900.0
2009-10-26 14:55:00,30.45,30.53,30.42,30.43,86800.0,21.34,21.396,21.3189,21.3259,86800.0
2009-10-26 15:00:00,30.43,30.46,30.41,30.45,60200.0,21.3259,21.347,21.3119,21.34,60200.0
2009-10-26 15:05:00,30.45,30.45,30.3,30.31,110200.0,21.34,21.34,21.2348,21.2418,110200.0
2009-10-26 15:10:00,30.31,30.33,30.22,30.22,149700.0,21.2418,21.2559,21.1788,21.1788,149700.0
2009-10-26 15:15:00,30.23,30.27,30.21,30.24,97800.0,21.1858,21.2138,21.1718,21.1928,97800.0
2009-10-26 15:20:00,30.24,30.28,30.21,30.26,87400.0,21.1928,21.2208,21.1718,21.2068,87400.0
2009-10-26 15:25:00,30.26,30.27,30.17,30.18,97400.0,21.2068,21.2138,21.1437,21.1507,97400.0
2009-10-26 15:30:00,30.17,30.27,30.17,30.27,110800.0,21.1437,21.2138,21.1437,21.2138,110800.0
2009-10-26 15:35:00,30.27,30.28,30.23,30.25,165300.0,21.2138,21.2208,21.1858,21.1998,165300.0
2009-10-26 15:40:00,30.25,30.35,30.25,30.32,158000.0,21.1998,21.2699,21.1998,21.2489,158000.0
2009-10-26 15:45:00,30.33,30.48,30.32,30.46,198000.0,21.2559,21.361,21.2489,21.347,198000.0
2009-10-26 15:50:00,30.46,30.46,30.34,30.34,164000.0,21.347,21.347,21.2629,21.2629,164000.0
2009-10-26 15:55:00,30.34,30.42,30.34,30.35,367400.0,21.2629,21.3189,21.2629,21.2699,367400.0
2009-10-27 09:30:00,30.36,30.45,30.27,30.3,68300.0,21.2769,21.34,21.2138,21.2348,68300.0
2009-10-27 09:35:00,30.35,30.47,30.34,30.37,86600.0,21.2699,21.354,21.2629,21.2839,86600.0
2009-10-27 09:40:00,30.38,30.44,30.27,30.27,66300.0,21.2909,21.333,21.2138,21.2138,66300.0
2009-10-27 09:45:00,30.28,30.44,30.27,30.43,73900.0,21.2208,21.333,21.2138,21.3259,73900.0
2009-10-27 09:50:00,30.42,30.59,30.42,30.56,63900.0,21.3189,21.4381,21.3189,21.4171,63900.0
2009-10-27 09:55:00,30.57,30.65,30.53,30.53,72000.0,21.4241,21.4801,21.396,21.396,72000.0
2009-10-27 10:00:00,30.53,30.53,30.23,30.39,119900.0,21.396,21.396,21.1858,21.2979,119900.0
2009-10-27 10:05:00,30.39,30.39,30.15,30.17,69300.0,21.2979,21.2979,21.1297,21.1437,69300.0
2009-10-27 10:10:00,30.17,30.29,30.17,30.28,43500.0,21.1437,21.2278,21.1437,21.2208,43500.0
2009-10-27 10:15:00,30.29,30.35,30.26,30.27,57300.0,21.2278,21.2699,21.2068,21.2138,57300.0
2009-10-27 10:20:00,30.27,30.32,30.2,30.2,58000.0,21.2138,21.2489,21.1648,21.1648,58000.0
2009-10-27 10:25:00,30.2,30.38,30.18,30.35,29500.0,21.1648,21.2909,21.1507,21.2699,29500.0
2009-10-27 10:30:00,30.36,30.43,30.33,30.35,117100.0,21.2769,21.3259,21.2559,21.2699,117100.0
2009-10-27 10:35:00,30.35,30.36,30.23,30.25,23500.0,21.2699,21.2769,21.1858,21.1998,23500.0
2009-10-27 10:40:00,30.24,30.4,30.24,30.36,37100.0,21.1928,21.3049,21.1928,21.2769,37100.0
2009-10-27 10:45:00,30.36,30.36,30.24,30.26,27600.0,21.2769,21.2769,21.1928,21.2068,27600.0
2009-10-27 10:50:00,30.26,30.26,30.13,30.16,56400.0,21.2068,21.2068,21.1157,21.1367,56400.0
2009-10-27 10:55:00,30.15,30.18,30.12,30.17,25800.0,21.1297,21.1507,21.1087,21.1437,25800.0
2009-10-27 11:00:00,30.18,30.18,30.1,30.1,50200.0,21.1507,21.1507,21.0947,21.0947,50200.0
2009-10-27 11:05:00,30.11,30.12,30.09,30.11,52800.0,21.1017,21.1087,21.0877,21.1017,52800.0
2009-10-27 11:10:00,30.12,30.17,30.09,30.15,34200.0,21.1087,21.1437,21.0877,21.1297,34200.0
2009-10-27 11:15:00,30.14,30.17,30.11,30.17,31800.0,21.1227,21.1437,21.1017,21.1437,31800.0
2009-10-27 11:20:00,30.17,30.23,30.16,30.19,21200.0,21.1437,21.1858,21.1367,21.1577,21200.0
2009-10-27 11:25:00,30.18,30.28,30.16,30.27,42000.0,21.1507,21.2208,21.1367,21.2138,42000.0
2009-10-27 11:30:00,30.27,30.36,30.27,30.32,38900.0,21.2138,21.2769,21.2138,21.2489,38900.0
2009-10-27 11:35:00,30.32,30.39,30.31,30.39,37500.0,21.2489,21.2979,21.2418,21.2979,37500.0
2009-10-27 11:40:00,30.39,30.4,30.37,30.38,37300.0,21.2979,21.3049,21.2839,21.2909,37300.0
2009-10-27 11:45:00,30.37,30.4,30.29,30.31,42800.0,21.2839,21.3049,21.2278,21.2418,42800.0
2009-10-27 11:50:00,30.32,30.41,30.3,30.34,57500.0,21.2489,21.3119,21.2348,21.2629,57500.0
2009-10-27 11:55:00,30.33,30.39,30.33,30.39,29100.0,21.2559,21.2979,21.2559,21.2979,29100.0
2009-10-27 12:00:00,30.4,30.43,30.37,30.4,25700.0,21.3049,21.3259,21.2839,21.3049,25700.0
2009-10-27 12:05:00,30.39,30.41,30.37,30.4,27000.0,21.2979,21.3119,21.2839,21.3049,27000.0
2009-10-27 12:10:00,30.39,30.4,30.31,30.35,27800.0,21.2979,21.3049,21.2418,21.2699,27800.0
2009-10-27 12:15:00,30.35,30.38,30.34,30.35,19400.0,21.2699,21.2909,21.2629,21.2699,19400.0
2009-10-27 12:20:00,30.35,30.42,30.33,30.33,43900.0,21.2699,21.3189,21.2559,21.2559,43900.0
2009-10-27 12:25:00,30.33,30.34,30.26,30.27,27600.0,21.2559,21.2629,21.2068,21.2138,27600.0
2009-10-27 12:30:00,30.26,30.28,30.2,30.21,39000.0,21.2068,21.2208,21.1648,21.1718,39000.0
2009-10-27 12:35:00,30.2,30.25,30.18,30.24,30800.0,21.1648,21.1998,21.1507,21.1928,30800.0
2009-10-27 12:40:00,30.25,30.27,30.23,30.27,13100.0,21.1998,21.2138,21.1858,21.2138,13100.0
2009-10-27 12:45:00,30.26,30.31,30.25,30.3,24100.0,21.2068,21.2418,21.1998,21.2348,24100.0
2009-10-27 12:50:00,30.31,30.31,30.2,30.2,17600.0,21.2418,21.2418,21.1648,21.1648,17600.0
2009-10-27 12:55:00,30.2,30.25,30.19,30.2,43400.0,21.1648,21.1998,21.1577,21.1648,43400.0
2009-10-27 13:00:00,30.2,30.25,30.19,30.22,20000.0,21.1648,21.1998,21.1577,21.1788,20000.0
2009-10-27 13:05:00,30.22,30.22,30.08,30.1,42800.0,21.1788,21.1788,21.0807,21.0947,42800.0
2009-10-27 13:10:00,30.1,30.17,30.09,30.17,25100.0,21.0947,21.1437,21.0877,21.1437,25100.0
2009-10-27 13:15:00,30.16,30.17,30.14,30.16,19500.0,21.1367,21.1437,21.1227,21.1367,19500.0
2009-10-27 13:20:00,30.17,30.19,30.12,30.12,28900.0,21.1437,21.1577,21.1087,21.1087,28900.0
2009-10-27 13:25:00,30.12,30.13,30.11,30.11,24400.0,21.1087,21.1157,21.1017,21.1017,24400.0
2009-10-27 13:30:00,30.12,30.12,30.08,30.09,28200.0,21.1087,21.1087,21.0807,21.0877,28200.0
2009-10-27 13:35:00,30.09,30.19,30.08,30.16,33700.0,21.0877,21.1577,21.0807,21.1367,33700.0
2009-10-27 13:40:00,30.16,30.22,30.14,30.2,21300.0,21.1367,21.1788,21.1227,21.1648,21300.0
2009-10-27 13:45:00,30.2,30.21,30.15,30.18,15000.0,21.1648,21.1718,21.1297,21.1507,15000.0
2009-10-27 13:50:00,30.18,30.21,30.13,30.13,23200.0,21.1507,21.1718,21.1157,21.1157,23200.0
2009-10-27 13:55:00,30.12,30.13,30.05,30.06,51700.0,21.1087,21.1157,21.0596,21.0666,51700.0
2009-10-27 14:00:00,30.06,30.07,29.98,29.99,56400.0,21.0666,21.0737,21.0106,21.0176,56400.0
2009-10-27 14:05:00,29.99,30.02,29.95,29.97,72100.0,21.0176,21.0386,20.9896,21.0036,72100.0
2009-10-27 14:10:00,29.98,30.03,29.97,30.01,32600.0,21.0106,21.0456,21.0036,21.0316,32600.0
2009-10-27 14:15:00,30.01,30.13,30.01,30.11,32100.0,21.0316,21.1157,21.0316,21.1017,32100.0
2009-10-27 14:20:00,30.11,30.11,30.07,30.08,30100.0,21.1017,21.1017,21.0737,21.0807,30100.0
2009-10-27 14:25:00,30.08,30.2,30.08,30.17,52700.0,21.0807,21.1648,21.0807,21.1437,52700.0
2009-10-27 14:30:00,30.18,30.2,30.11,30.11,55600.0,21.1507,21.1648,21.1017,21.1017,55600.0
2009-10-27 14:35:00,30.11,30.13,30.06,30.06,40800.0,21.1017,21.1157,21.0666,21.0666,40800.0
2009-10-27 14:40:00,30.07,30.09,30.02,30.03,49600.0,21.0737,21.0877,21.0386,21.0456,49600.0
2009-10-27 14:45:00,30.03,30.09,30.02,30.08,35500.0,21.0456,21.0877,21.0386,21.0807,35500.0
2009-10-27 14:50:00,30.08,30.16,30.08,30.12,50200.0,21.0807,21.1367,21.0807,21.1087,50200.0
2009-10-27 14:55:00,30.11,30.21,30.11,30.14,62700.0,21.1017,21.1718,21.1017,21.1227,62700.0
2009-10-27 15:00:00,30.14,30.16,30.09,30.1,68300.0,21.1227,21.1367,21.0877,21.0947,68300.0
2009-10-27 15:05:00,30.11,30.15,30.04,30.04,63400.0,21.1017,21.1297,21.0526,21.0526,63400.0
2009-10-27 15:10:00,30.04,30.07,29.99,30.06,59100.0,21.0526,21.0737,21.0176,21.0666,59100.0
2009-10-27 15:15:00,30.06,30.06,30.01,30.01,58900.0,21.0666,21.0666,21.0316,21.0316,58900.0
2009-10-27 15:20:00,30.01,30.02,29.91,29.94,100500.0,21.0316,21.0386,20.9615,20.9825,100500.0
2009-10-27 15:25:00,29.94,29.96,29.91,29.94,65400.0,20.9825,20.9966,20.9615,20.9825,65400.0
2009-10-27 15:30:00,29.94,30.0,29.83,29.83,104300.0,20.9825,21.0246,20.9055,20.9055,104300.0
2009-10-27 15:35:00,29.84,29.89,29.8,29.81,126200.0,20.9125,20.9475,20.8844,20.8914,126200.0
2009-10-27 15:40:00,29.81,29.9,29.8,29.88,121400.0,20.8914,20.9545,20.8844,20.9405,121400.0
2009-10-27 15:45:00,29.88,29.9,29.81,29.83,106200.0,20.9405,20.9545,20.8914,20.9055,106200.0
2009-10-27 15:50:00,29.84,29.9,29.83,29.9,151000.0,20.9125,20.9545,20.9055,20.9545,151000.0
2009-10-27 15:55:00,29.9,29.91,29.81,29.9,313100.0,20.9545,20.9615,20.8914,20.9545,313100.0
2009-10-28 09:30:00,29.7,30.15,29.7,30.14,52600.0,20.8143,21.1297,20.8143,21.1227,52600.0
2009-10-28 09:35:00,30.15,30.19,30.03,30.09,68600.0,21.1297,21.1577,21.0456,21.0877,68600.0
2009-10-28 09:40:00,30.09,30.15,29.97,30.15,32300.0,21.0877,21.1297,21.0036,21.1297,32300.0
2009-10-28 09:45:00,30.15,30.19,29.97,29.97,41300.0,21.1297,21.1577,21.0036,21.0036,41300.0
2009-10-28 09:50:00,29.92,29.99,29.9,29.9,46600.0,20.9685,21.0176,20.9545,20.9545,46600.0
2009-10-28 09:55:00,29.88,29.91,29.8,29.89,43700.0,20.9405,20.9615,20.8844,20.9475,43700.0
2009-10-28 10:00:00,29.88,29.9,29.75,29.77,117200.0,20.9405,20.9545,20.8494,20.8634,117200.0
2009-10-28 10:05:00,29.76,29.83,29.68,29.77,58400.0,20.8564,20.9055,20.8003,20.8634,58400.0
2009-10-28 10:10:00,29.77,29.92,29.77,29.84,36700.0,20.8634,20.9685,20.8634,20.9125,36700.0
2009-10-28 10:15:00,29.85,29.89,29.78,29.84,34700.0,20.9195,20.9475,20.8704,20.9125,34700.0
2009-10-28 10:20:00,29.83,29.98,29.83,29.98,35200.0,20.9055,21.0106,20.9055,21.0106,35200.0
2009-10-28 10:25:00,29.99,30.0,29.87,29.88,19100.0,21.0176,21.0246,20.9335,20.9405,19100.0
2009-10-28 10:30:00,29.88,29.95,29.86,29.95,26400.0,20.9405,20.9896,20.9265,20.9896,26400.0
2009-10-28 10:35:00,29.95,29.96,29.88,29.94,22900.0,20.9896,20.9966,20.9405,20.9825,22900.0
2009-10-28 10:40:00,29.93,29.93,29.84,29.87,29400.0,20.9755,20.9755,20.9125,20.9335,29400.0
2009-10-28 10:45:00,29.89,29.92,29.78,29.81,33300.0,20.9475,20.9685,20.8704,20.8914,33300.0
2009-10-28 10:50:00,29.8,29.8,29.65,29.77,49900.0,20.8844,20.8844,20.7793,20.8634,49900.0
2009-10-28 10:55:00,29.76,29.81,29.71,29.76,32400.0,20.8564,20.8914,20.8214,20.8564,32400.0
2009-10-28 11:00:00,29.75,29.81,29.73,29.77,27500.0,20.8494,20.8914,20.8354,20.8634,27500.0
2009-10-28 11:05:00,29.77,29.86,29.75,29.81,37800.0,20.8634,20.9265,20.8494,20.8914,37800.0
2009-10-28 11:10:00,29.8,29.88,29.8,29.82,24100.0,20.8844,20.9405,20.8844,20.8984,24100.0
2009-10-28 11:15:00,29.8,29.84,29.79,29.83,22900.0,20.8844,20.9125,20.8774,20.9055,22900.0
2009-10-28 11:20:00,29.82,29.82,29.7,29.74,22900.0,20.8984,20.8984,20.8143,20.8424,22900.0
2009-10-28 11:25:00,29.74,29.85,29.74,29.82,11900.0,20.8424,20.9195,20.8424,20.8984,11900.0
2009-10-28 11:30:00,29.81,29.83,29.73,29.74,16500.0,20.8914,20.9055,20.8354,20.8424,16500.0
2009-10-28 11:35:00,29.74,29.76,29.7,29.7,12900.0,20.8424,20.8564,20.8143,20.8143,12900.0
2009-10-28 11:40:00,29.7,29.72,29.63,29.67,33800.0,20.8143,20.8284,20.7653,20.7933,33800.0
2009-10-28 11:45:00,29.68,29.69,29.64,29.67,38800.0,20.8003,20.8073,20.7723,20.7933,38800.0
2009-10-28 11:50:00,29.66,29.69,29.63,29.69,16200.0,20.7863,20.8073,20.7653,20.8073,16200.0
2009-10-28 11:55:00,29.69,29.75,29.66,29.72,21700.0,20.8073,20.8494,20.7863,20.8284,21700.0
2009-10-28 12:00:00,29.72,29.85,29.72,29.85,23300.0,20.8284,20.9195,20.8284,20.9195,23300.0
2009-10-28 12:05:00,29.84,29.89,29.83,29.87,63400.0,20.9125,20.9475,20.9055,20.9335,63400.0
2009-10-28 12:10:00,29.86,29.87,29.83,29.84,8000.0,20.9265,20.9335,20.9055,20.9125,8000.0
2009-10-28 12:15:00,29.84,29.85,29.81,29.83,20900.0,20.9125,20.9195,20.8914,20.9055,20900.0
2009-10-28 12:20:00,29.83,29.83,29.71,29.72,25600.0,20.9055,20.9055,20.8214,20.8284,25600.0
2009-10-28 12:25:00,29.71,29.81,29.69,29.79,27300.0,20.8214,20.8914,20.8073,20.8774,27300.0
2009-10-28 12:30:00,29.78,29.79,29.71,29.75,30400.0,20.8704,20.8774,20.8214,20.8494,30400.0
2009-10-28 12:35:00,29.77,29.77,29.68,29.68,31600.0,20.8634,20.8634,20.8003,20.8003,31600.0
2009-10-28 12:40:00,29.69,29.74,29.68,29.73,27000.0,20.8073,20.8424,20.8003,20.8354,27000.0
2009-10-28 12:45:00,29.72,29.74,29.7,29.71,21900.0,20.8284,20.8424,20.8143,20.8214,21900.0
2009-10-28 12:50:00,29.71,29.71,29.6,29.61,33900.0,20.8214,20.8214,20.7443,20.7513,33900.0
2009-10-28 12:55:00,29.61,29.64,29.6,29.63,26700.0,20.7513,20.7723,20.7443,20.7653,26700.0
2009-10-28 13:00:00,29.62,29.66,29.59,29.65,21700.0,20.7583,20.7863,20.7373,20.7793,21700.0
2009-10-28 13:05:00,29.65,29.83,29.65,29.71,138300.0,20.7793,20.9055,20.7793,20.8214,138300.0
2009-10-28 13:10:00,29.7,29.78,29.67,29.78,31200.0,20.8143,20.8704,20.7933,20.8704,31200.0
2009-10-28 13:15:00,29.78,29.85,29.78,29.82,29300.0,20.8704,20.9195,20.8704,20.8984,29300.0
2009-10-28 13:20:00,29.81,29.81,29.7,29.72,64600.0,20.8914,20.8914,20.8143,20.8284,64600.0
2009-10-28 13:25:00,29.72,29.75,29.6,29.64,34200.0,20.8284,20.8494,20.7443,20.7723,34200.0
2009-10-28 13:30:00,29.64,29.73,29.59,29.66,103000.0,20.7723,20.8354,20.7373,20.7863,103000.0
2009-10-28 13:35:00,29.66,29.68,29.59,29.6,52500.0,20.7863,20.8003,20.7373,20.7443,52500.0
2009-10-28 13:40:00,29.6,29.69,29.58,29.61,31100.0,20.7443,20.8073,20.7302,20.7513,31100.0
2009-10-28 13:45:00,29.63,29.71,29.62,29.67,13900.0,20.7653,20.8214,20.7583,20.7933,13900.0
2009-10-28 13:50:00,29.66,29.66,29.62,29.64,28200.0,20.7863,20.7863,20.7583,20.7723,28200.0
2009-10-28 13:55:00,29.65,29.66,29.58,29.58,11300.0,20.7793,20.7863,20.7302,20.7302,11300.0
2009-10-28 14:00:00,29.59,29.59,29.53,29.59,58600.0,20.7373,20.7373,20.6952,20.7373,58600.0
2009-10-28 14:05:00,29.61,29.65,29.59,29.65,19900.0,20.7513,20.7793,20.7373,20.7793,19900.0
2009-10-28 14:10:00,29.64,29.68,29.64,29.68,33600.0,20.7723,20.8003,20.7723,20.8003,33600.0
2009-10-28 14:15:00,29.68,29.72,29.6,29.6,36000.0,20.8003,20.8284,20.7443,20.7443,36000.0
2009-10-28 14:20:00,29.6,29.6,29.49,29.56,50100.0,20.7443,20.7443,20.6672,20.7162,50100.0
2009-10-28 14:25:00,29.57,29.59,29.52,29.53,19300.0,20.7232,20.7373,20.6882,20.6952,19300.0
2009-10-28 14:30:00,29.52,29.59,29.52,29.53,50500.0,20.6882,20.7373,20.6882,20.6952,50500.0
2009-10-28 14:35:00,29.53,29.55,29.48,29.49,28700.0,20.6952,20.7092,20.6602,20.6672,28700.0
2009-10-28 14:40:00,29.5,29.56,29.48,29.5,45300.0,20.6742,20.7162,20.6602,20.6742,45300.0
2009-10-28 14:45:00,29.5,29.54,29.46,29.54,43300.0,20.6742,20.7022,20.6462,20.7022,43300.0
2009-10-28 14:50:00,29.54,29.57,29.51,29.54,41300.0,20.7022,20.7232,20.6812,20.7022,41300.0
2009-10-28 14:55:00,29.53,29.59,29.52,29.54,33300.0,20.6952,20.7373,20.6882,20.7022,33300.0
2009-10-28 15:00:00,29.53,29.57,29.5,29.55,40300.0,20.6952,20.7232,20.6742,20.7092,40300.0
2009-10-28 15:05:00,29.55,29.61,29.54,29.54,43000.0,20.7092,20.7513,20.7022,20.7022,43000.0
2009-10-28 15:10:00,29.54,29.58,29.44,29.44,35700.0,20.7022,20.7302,20.6321,20.6321,35700.0
2009-10-28 15:15:00,29.45,29.54,29.43,29.5,39600.0,20.6391,20.7022,20.6251,20.6742,39600.0
2009-10-28 15:20:00,29.5,29.52,29.42,29.43,45000.0,20.6742,20.6882,20.6181,20.6251,45000.0
2009-10-28 15:25:00,29.42,29.42,29.32,29.39,57600.0,20.6181,20.6181,20.548,20.5971,57600.0
2009-10-28 15:30:00,29.39,29.41,29.31,29.33,60100.0,20.5971,20.6111,20.541,20.555,60100.0
2009-10-28 15:35:00,29.32,29.35,29.29,29.32,89100.0,20.548,20.5691,20.527,20.548,89100.0
2009-10-28 15:40:00,29.32,29.39,29.27,29.33,102700.0,20.548,20.5971,20.513,20.555,102700.0
2009-10-28 15:45:00,29.33,29.38,29.32,29.34,109100.0,20.555,20.5901,20.548,20.5621,109100.0
2009-10-28 15:50:00,29.35,29.35,29.27,29.29,134500.0,20.5691,20.5691,20.513,20.527,134500.0
2009-10-28 15:55:00,29.29,29.34,29.28,29.3,224000.0,20.527,20.5621,20.52,20.534,224000.0
2009-10-29 09:30:00,29.67,29.71,29.53,29.57,78700.0,20.7933,20.8214,20.6952,20.7232,78700.0
2009-10-29 09:35:00,29.55,29.72,29.55,29.71,86300.0,20.7092,20.8284,20.7092,20.8214,86300.0
2009-10-29 09:40:00,29.71,29.72,29.6,29.61,51000.0,20.8214,20.8284,20.7443,20.7513,51000.0
2009-10-29 09:45:00,29.61,29.64,29.56,29.63,34700.0,20.7513,20.7723,20.7162,20.7653,34700.0
2009-10-29 09:50:00,29.65,29.7,29.63,29.65,65300.0,20.7793,20.8143,20.7653,20.7793,65300.0
2009-10-29 09:55:00,29.67,29.76,29.62,29.72,43600.0,20.7933,20.8564,20.7583,20.8284,43600.0
2009-10-29 10:00:00,29.73,29.79,29.7,29.79,38100.0,20.8354,20.8774,20.8143,20.8774,38100.0
2009-10-29 10:05:00,29.79,29.83,29.75,29.8,30600.0,20.8774,20.9055,20.8494,20.8844,30600.0
2009-10-29 10:10:00,29.79,29.82,29.73,29.73,40700.0,20.8774,20.8984,20.8354,20.8354,40700.0
2009-10-29 10:15:00,29.72,29.73,29.67,29.68,48300.0,20.8284,20.8354,20.7933,20.8003,48300.0
2009-10-29 10:20:00,29.68,29.81,29.65,29.7,57600.0,20.8003,20.8914,20.7793,20.8143,57600.0
2009-10-29 10:25:00,29.7,29.73,29.67,29.69,26700.0,20.8143,20.8354,20.7933,20.8073,26700.0
2009-10-29 10:30:00,29.69,29.69,29.58,29.58,36500.0,20.8073,20.8073,20.7302,20.7302,36500.0
2009-10-29 10:35:00,29.58,29.6,29.52,29.58,51800.0,20.7302,20.7443,20.6882,20.7302,51800.0
2009-10-29 10:40:00,29.58,29.62,29.56,29.59,48700.0,20.7302,20.7583,20.7162,20.7373,48700.0
2009-10-29 10:45:00,29.59,29.61,29.59,29.6,15300.0,20.7373,20.7513,20.7373,20.7443,15300.0
2009-10-29 10:50:00,29.6,29.79,29.59,29.78,124500.0,20.7443,20.8774,20.7373,20.8704,124500.0
2009-10-29 10:55:00,29.78,29.94,29.78,29.93,97300.0,20.8704,20.9825,20.8704,20.9755,97300.0
2009-10-29 11:00:00,29.95,29.97,29.92,29.92,56300.0,20.9896,21.0036,20.9685,20.9685,56300.0
2009-10-29 11:05:00,29.93,29.97,29.91,29.91,22900.0,20.9755,21.0036,20.9615,20.9615,22900.0
2009-10-29 11:10:00,29.91,29.95,29.89,29.93,26000.0,20.9615,20.9896,20.9475,20.9755,26000.0
2009-10-29 11:15:00,29.94,29.99,29.94,29.94,58500.0,20.9825,21.0176,20.9825,20.9825,58500.0
2009-10-29 11:20:00,29.95,29.99,29.95,29.97,31500.0,20.9896,21.0176,20.9896,21.0036,31500.0
2009-10-29 11:25:00,29.97,30.01,29.95,30.0,19300.0,21.0036,21.0316,20.9896,21.0246,19300.0
2009-10-29 11:30:00,30.0,30.07,30.0,30.02,29200.0,21.0246,21.0737,21.0246,21.0386,29200.0
2009-10-29 11:35:00,30.02,30.05,29.96,29.98,55700.0,21.0386,21.0596,20.9966,21.0106,55700.0
2009-10-29 11:40:00,30.0,30.02,29.94,29.98,37800.0,21.0246,21.0386,20.9825,21.0106,37800.0
2009-10-29 11:45:00,29.98,30.02,29.97,30.02,16900.0,21.0106,21.0386,21.0036,21.0386,16900.0
2009-10-29 11:50:00,30.02,30.03,29.97,30.02,38200.0,21.0386,21.0456,21.0036,21.0386,38200.0
2009-10-29 11:55:00,30.01,30.04,29.97,30.02,30100.0,21.0316,21.0526,21.0036,21.0386,30100.0
2009-10-29 12:00:00,30.03,30.06,29.98,30.06,26800.0,21.0456,21.0666,21.0106,21.0666,26800.0
2009-10-29 12:05:00,30.06,30.07,30.04,30.05,29000.0,21.0666,21.0737,21.0526,21.0596,29000.0
2009-10-29 12:10:00,30.06,30.11,30.06,30.08,64300.0,21.0666,21.1017,21.0666,21.0807,64300.0
2009-10-29 12:15:00,30.09,30.14,30.09,30.12,30100.0,21.0877,21.1227,21.0877,21.1087,30100.0
2009-10-29 12:20:00,30.12,30.19,30.11,30.19,35600.0,21.1087,21.1577,21.1017,21.1577,35600.0
2009-10-29 12:25:00,30.19,30.3,30.19,30.3,44900.0,21.1577,21.2348,21.1577,21.2348,44900.0
2009-10-29 12:30:00,30.3,30.32,30.26,30.26,38500.0,21.2348,21.2489,21.2068,21.2068,38500.0
2009-10-29 12:35:00,30.27,30.33,30.26,30.3,39100.0,21.2138,21.2559,21.2068,21.2348,39100.0
2009-10-29 12:40:00,30.3,30.31,30.28,30.29,19000.0,21.2348,21.2418,21.2208,21.2278,19000.0
2009-10-29 12:45:00,30.3,30.37,30.28,30.32,29500.0,21.2348,21.2839,21.2208,21.2489,29500.0
2009-10-29 12:50:00,30.33,30.34,30.29,30.32,15000.0,21.2559,21.2629,21.2278,21.2489,15000.0
2009-10-29 12:55:00,30.31,30.32,30.24,30.25,16200.0,21.2418,21.2489,21.1928,21.1998,16200.0
2009-10-29 13:00:00,30.25,30.25,30.2,30.22,23100.0,21.1998,21.1998,21.1648,21.1788,23100.0
2009-10-29 13:05:00,30.21,30.27,30.21,30.25,24400.0,21.1718,21.2138,21.1718,21.1998,24400.0
2009-10-29 13:10:00,30.26,30.26,30.23,30.24,16300.0,21.2068,21.2068,21.1858,21.1928,16300.0
2009-10-29 13:15:00,30.24,30.27,30.22,30.26,27800.0,21.1928,21.2138,21.1788,21.2068,27800.0
2009-10-29 13:20:00,30.27,30.3,30.26,30.29,23000.0,21.2138,21.2348,21.2068,21.2278,23000.0
2009-10-29 13:25:00,30.29,30.29,30.24,30.26,25600.0,21.2278,21.2278,21.1928,21.2068,25600.0
2009-10-29 13:30:00,30.26,30.3,30.26,30.27,21700.0,21.2068,21.2348,21.2068,21.2138,21700.0
2009-10-29 13:35:00,30.27,30.32,30.27,30.3,26000.0,21.2138,21.2489,21.2138,21.2348,26000.0
2009-10-29 13:40:00,30.3,30.35,30.3,30.35,22600.0,21.2348,21.2699,21.2348,21.2699,22600.0
2009-10-29 13:45:00,30.35,30.38,30.32,30.35,34200.0,21.2699,21.2909,21.2489,21.2699,34200.0
2009-10-29 13:50:00,30.35,30.4,30.35,30.37,17200.0,21.2699,21.3049,21.2699,21.2839,17200.0
2009-10-29 13:55:00,30.37,30.39,30.35,30.38,27100.0,21.2839,21.2979,21.2699,21.2909,27100.0
2009-10-29 14:00:00,30.36,30.4,30.36,30.39,15700.0,21.2769,21.3049,21.2769,21.2979,15700.0
2009-10-29 14:05:00,30.4,30.42,30.33,30.33,32300.0,21.3049,21.3189,21.2559,21.2559,32300.0
2009-10-29 14:10:00,30.33,30.36,30.32,30.35,29800.0,21.2559,21.2769,21.2489,21.2699,29800.0
2009-10-29 14:15:00,30.35,30.42,30.34,30.39,34900.0,21.2699,21.3189,21.2629,21.2979,34900.0
2009-10-29 14:20:00,30.38,30.39,30.34,30.35,30800.0,21.2909,21.2979,21.2629,21.2699,30800.0
2009-10-29 14:25:00,30.35,30.37,30.31,30.31,34200.0,21.2699,21.2839,21.2418,21.2418,34200.0
2009-10-29 14:30:00,30.32,30.4,30.29,30.4,27600.0,21.2489,21.3049,21.2278,21.3049,27600.0
2009-10-29 14:35:00,30.4,30.44,30.38,30.43,37700.0,21.3049,21.333,21.2909,21.3259,37700.0
2009-10-29 14:40:00,30.43,30.58,30.42,30.57,98100.0,21.3259,21.4311,21.3189,21.4241,98100.0
2009-10-29 14:45:00,30.56,30.58,30.55,30.55,32700.0,21.4171,21.4311,21.41,21.41,32700.0
2009-10-29 14:50:00,30.55,30.55,30.53,30.54,21800.0,21.41,21.41,21.396,21.403,21800.0
2009-10-29 14:55:00,30.54,30.59,30.53,30.58,30000.0,21.403,21.4381,21.396,21.4311,30000.0
2009-10-29 15:00:00,30.58,30.59,30.52,30.56,45900.0,21.4311,21.4381,21.389,21.4171,45900.0
2009-10-29 15:05:00,30.57,30.72,30.57,30.64,122000.0,21.4241,21.5292,21.4241,21.4731,122000.0
2009-10-29 15:10:00,30.64,30.75,30.64,30.75,80800.0,21.4731,21.5502,21.4731,21.5502,80800.0
2009-10-29 15:15:00,30.75,30.77,30.73,30.76,62800.0,21.5502,21.5642,21.5362,21.5572,62800.0
2009-10-29 15:20:00,30.76,30.77,30.72,30.72,62200.0,21.5572,21.5642,21.5292,21.5292,62200.0
2009-10-29 15:25:00,30.72,30.77,30.72,30.76,43700.0,21.5292,21.5642,21.5292,21.5572,43700.0
2009-10-29 15:30:00,30.76,30.77,30.67,30.68,81000.0,21.5572,21.5642,21.4941,21.5012,81000.0
2009-10-29 15:35:00,30.69,30.69,30.62,30.65,88000.0,21.5082,21.5082,21.4591,21.4801,88000.0
2009-10-29 15:40:00,30.64,30.65,30.5,30.51,118100.0,21.4731,21.4801,21.375,21.382,118100.0
2009-10-29 15:45:00,30.5,30.66,30.48,30.65,148500.0,21.375,21.4871,21.361,21.4801,148500.0
2009-10-29 15:50:00,30.65,30.65,30.55,30.61,208000.0,21.4801,21.4801,21.41,21.4521,208000.0
2009-10-29 15:55:00,30.61,30.75,30.6,30.71,377700.0,21.4521,21.5502,21.4451,21.5222,377700.0
2009-10-30 09:30:00,30.63,30.63,30.35,30.37,56900.0,21.4661,21.4661,21.2699,21.2839,56900.0
2009-10-30 09:35:00,30.42,30.42,30.17,30.18,32800.0,21.3189,21.3189,21.1437,21.1507,32800.0
2009-10-30 09:40:00,30.17,30.24,30.05,30.18,47700.0,21.1437,21.1928,21.0596,21.1507,47700.0
2009-10-30 09:45:00,30.19,30.21,30.03,30.07,47300.0,21.1577,21.1718,21.0456,21.0737,47300.0
2009-10-30 09:50:00,30.07,30.12,29.95,29.99,26300.0,21.0737,21.1087,20.9896,21.0176,26300.0
2009-10-30 09:55:00,29.99,30.03,29.92,29.96,31400.0,21.0176,21.0456,20.9685,20.9966,31400.0
2009-10-30 10:00:00,29.98,30.13,29.96,30.08,39600.0,21.0106,21.1157,20.9966,21.0807,39600.0
2009-10-30 10:05:00,30.08,30.23,30.06,30.16,45800.0,21.0807,21.1858,21.0666,21.1367,45800.0
2009-10-30 10:10:00,30.16,30.17,30.04,30.04,21000.0,21.1367,21.1437,21.0526,21.0526,21000.0
2009-10-30 10:15:00,30.04,30.05,29.91,29.93,34000.0,21.0526,21.0596,20.9615,20.9755,34000.0
2009-10-30 10:20:00,29.92,29.94,29.87,29.89,32700.0,20.9685,20.9825,20.9335,20.9475,32700.0
2009-10-30 10:25:00,29.89,29.92,29.84,29.86,48700.0,20.9475,20.9685,20.9125,20.9265,48700.0
2009-10-30 10:30:00,29.86,29.91,29.83,29.91,62700.0,20.9265,20.9615,20.9055,20.9615,62700.0
2009-10-30 10:35:00,29.91,30.03,29.88,30.03,47900.0,20.9615,21.0456,20.9405,21.0456,47900.0
2009-10-30 10:40:00,30.03,30.03,29.95,29.98,11500.0,21.0456,21.0456,20.9896,21.0106,11500.0
2009-10-30 10:45:00,29.98,30.03,29.9,29.9,26200.0,21.0106,21.0456,20.9545,20.9545,26200.0
2009-10-30 10:50:00,29.9,29.93,29.87,29.9,22500.0,20.9545,20.9755,20.9335,20.9545,22500.0
2009-10-30 10:55:00,29.91,30.02,29.89,30.0,35700.0,20.9615,21.0386,20.9475,21.0246,35700.0
2009-10-30 11:00:00,30.01,30.01,29.96,29.98,12100.0,21.0316,21.0316,20.9966,21.0106,12100.0
2009-10-30 11:05:00,29.99,30.08,29.95,30.0,49500.0,21.0176,21.0807,20.9896,21.0246,49500.0
2009-10-30 11:10:00,30.01,30.05,30.0,30.04,17700.0,21.0316,21.0596,21.0246,21.0526,17700.0
2009-10-30 11:15:00,30.03,30.05,29.95,29.96,19400.0,21.0456,21.0596,20.9896,20.9966,19400.0
2009-10-30 11:20:00,29.95,29.96,29.89,29.93,40600.0,20.9896,20.9966,20.9475,20.9755,40600.0
2009-10-30 11:25:00,29.94,29.98,29.9,29.93,33700.0,20.9825,21.0106,20.9545,20.9755,33700.0
2009-10-30 11:30:00,29.93,29.97,29.86,29.86,51900.0,20.9755,21.0036,20.9265,20.9265,51900.0
2009-10-30 11:35:00,29.87,29.91,29.72,29.82,159900.0,20.9335,20.9615,20.8284,20.8984,159900.0
2009-10-30 11:40:00,29.8,29.81,29.78,29.8,8800.0,20.8844,20.8914,20.8704,20.8844,8800.0
2009-10-30 11:45:00,29.8,29.82,29.73,29.81,34500.0,20.8844,20.8984,20.8354,20.8914,34500.0
2009-10-30 11:50:00,29.81,29.84,29.69,29.73,52100.0,20.8914,20.9125,20.8073,20.8354,52100.0
2009-10-30 11:55:00,29.73,29.73,29.62,29.73,27100.0,20.8354,20.8354,20.7583,20.8354,27100.0
2009-10-30 12:00:00,29.74,29.76,29.73,29.74,4400.0,20.8424,20.8564,20.8354,20.8424,4400.0
2009-10-30 12:05:00,29.76,29.89,29.74,29.87,25000.0,20.8564,20.9475,20.8424,20.9335,25000.0
2009-10-30 12:10:00,29.85,29.89,29.84,29.87,13700.0,20.9195,20.9475,20.9125,20.9335,13700.0
2009-10-30 12:15:00,29.86,29.86,29.75,29.75,9500.0,20.9265,20.9265,20.8494,20.8494,9500.0
2009-10-30 12:20:00,29.75,29.77,29.7,29.71,48300.0,20.8494,20.8634,20.8143,20.8214,48300.0
2009-10-30 12:25:00,29.71,29.72,29.55,29.64,62700.0,20.8214,20.8284,20.7092,20.7723,62700.0
2009-10-30 12:30:00,29.62,29.7,29.59,29.61,58200.0,20.7583,20.8143,20.7373,20.7513,58200.0
2009-10-30 12:35:00,29.61,29.66,29.57,29.58,29000.0,20.7513,20.7863,20.7232,20.7302,29000.0
2009-10-30 12:40:00,29.57,29.61,29.57,29.57,22600.0,20.7232,20.7513,20.7232,20.7232,22600.0
2009-10-30 12:45:00,29.57,29.58,29.32,29.42,108700.0,20.7232,20.7302,20.548,20.6181,108700.0
2009-10-30 12:50:00,29.43,29.53,29.4,29.48,45000.0,20.6251,20.6952,20.6041,20.6602,45000.0
2009-10-30 12:55:00,29.48,29.54,29.46,29.47,28500.0,20.6602,20.7022,20.6462,20.6532,28500.0
2009-10-30 13:00:00,29.48,29.53,29.46,29.53,15200.0,20.6602,20.6952,20.6462,20.6952,15200.0
2009-10-30 13:05:00,29.55,29.57,29.5,29.54,40600.0,20.7092,20.7232,20.6742,20.7022,40600.0
2009-10-30 13:10:00,29.55,29.65,29.54,29.65,51800.0,20.7092,20.7793,20.7022,20.7793,51800.0
2009-10-30 13:15:00,29.64,29.67,29.63,29.66,39100.0,20.7723,20.7933,20.7653,20.7863,39100.0
2009-10-30 13:20:00,29.66,29.67,29.53,29.64,46700.0,20.7863,20.7933,20.6952,20.7723,46700.0
2009-10-30 13:25:00,29.64,29.65,29.47,29.57,37800.0,20.7723,20.7793,20.6532,20.7232,37800.0
2009-10-30 13:30:00,29.57,29.59,29.38,29.43,28400.0,20.7232,20.7373,20.5901,20.6251,28400.0
2009-10-30 13:35:00,29.43,29.48,29.41,29.43,48000.0,20.6251,20.6602,20.6111,20.6251,48000.0
2009-10-30 13:40:00,29.43,29.5,29.41,29.49,52500.0,20.6251,20.6742,20.6111,20.6672,52500.0
2009-10-30 13:45:00,29.49,29.55,29.49,29.54,33800.0,20.6672,20.7092,20.6672,20.7022,33800.0
2009-10-30 13:50:00,29.54,29.58,29.45,29.46,45800.0,20.7022,20.7302,20.6391,20.6462,45800.0
2009-10-30 13:55:00,29.45,29.54,29.42,29.43,25000.0,20.6391,20.7022,20.6181,20.6251,25000.0
2009-10-30 14:00:00,29.44,29.54,29.41,29.54,39500.0,20.6321,20.7022,20.6111,20.7022,39500.0
2009-10-30 14:05:00,29.53,29.63,29.51,29.57,56900.0,20.6952,20.7653,20.6812,20.7232,56900.0
2009-10-30 14:10:00,29.57,29.63,29.53,29.62,32200.0,20.7232,20.7653,20.6952,20.7583,32200.0
2009-10-30 14:15:00,29.62,29.64,29.55,29.6,90600.0,20.7583,20.7723,20.7092,20.7443,90600.0
2009-10-30 14:20:00,29.61,29.62,29.58,29.62,64700.0,20.7513,20.7583,20.7302,20.7583,64700.0
2009-10-30 14:25:00,29.61,29.63,29.56,29.6,71100.0,20.7513,20.7653,20.7162,20.7443,71100.0
2009-10-30 14:30:00,29.6,29.62,29.58,29.61,87500.0,20.7443,20.7583,20.7302,20.7513,87500.0
2009-10-30 14:35:00,29.61,29.62,29.57,29.62,188700.0,20.7513,20.7583,20.7232,20.7583,188700.0
2009-10-30 14:40:00,29.61,29.62,29.53,29.59,92300.0,20.7513,20.7583,20.6952,20.7373,92300.0
2009-10-30 14:45:00,29.6,29.68,29.59,29.59,76200.0,20.7443,20.8003,20.7373,20.7373,76200.0
2009-10-30 14:50:00,29.59,29.69,29.57,29.63,65000.0,20.7373,20.8073,20.7232,20.7653,65000.0
2009-10-30 14:55:00,29.62,29.69,29.57,29.67,88600.0,20.7583,20.8073,20.7232,20.7933,88600.0
2009-10-30 15:00:00,29.66,29.66,29.57,29.63,102400.0,20.7863,20.7863,20.7232,20.7653,102400.0
2009-10-30 15:05:00,29.61,29.61,29.45,29.46,132500.0,20.7513,20.7513,20.6391,20.6462,132500.0
2009-10-30 15:10:00,29.47,29.58,29.46,29.57,93000.0,20.6532,20.7302,20.6462,20.7232,93000.0
2009-10-30 15:15:00,29.56,29.64,29.48,29.48,100000.0,20.7162,20.7723,20.6602,20.6602,100000.0
2009-10-30 15:20:00,29.48,29.6,29.48,29.53,86700.0,20.6602,20.7443,20.6602,20.6952,86700.0
2009-10-30 15:25:00,29.53,29.53,29.42,29.51,94400.0,20.6952,20.6952,20.6181,20.6812,94400.0
2009-10-30 15:30:00,29.51,29.67,29.46,29.65,173300.0,20.6812,20.7933,20.6462,20.7793,173300.0
2009-10-30 15:35:00,29.65,29.75,29.62,29.65,136200.0,20.7793,20.8494,20.7583,20.7793,136200.0
2009-10-30 15:40:00,29.65,29.74,29.64,29.67,155500.0,20.7793,20.8424,20.7723,20.7933,155500.0
2009-10-30 15:45:00,29.67,29.69,29.58,29.63,114000.0,20.7933,20.8073,20.7302,20.7653,114000.0
2009-10-30 15:50:00,29.63,29.66,29.56,29.61,283000.0,20.7653,20.7863,20.7162,20.7513,283000.0
2009-10-30 15:55:00,29.61,29.65,29.57,29.62,453600.0,20.7513,20.7793,20.7232,20.7583,453600.0
2009-11-02 09:30:00,29.73,30.09,29.73,30.06,70900.0,20.8354,21.0877,20.8354,21.0666,70900.0
2009-11-02 09:35:00,30.07,30.12,30.04,30.09,62600.0,21.0737,21.1087,21.0526,21.0877,62600.0
2009-11-02 09:40:00,30.09,30.25,30.06,30.07,44400.0,21.0877,21.1998,21.0666,21.0737,44400.0
2009-11-02 09:45:00,30.07,30.08,29.96,29.96,48800.0,21.0737,21.0807,20.9966,20.9966,48800.0
2009-11-02 09:50:00,29.98,30.1,29.93,30.0,101800.0,21.0106,21.0947,20.9755,21.0246,101800.0
2009-11-02 09:55:00,30.0,30.05,29.82,29.89,49500.0,21.0246,21.0596,20.8984,20.9475,49500.0
2009-11-02 10:00:00,29.89,30.07,29.89,30.0,104000.0,20.9475,21.0737,20.9475,21.0246,104000.0
2009-11-02 10:05:00,29.99,30.05,29.86,29.89,58500.0,21.0176,21.0596,20.9265,20.9475,58500.0
2009-11-02 10:10:00,29.87,30.03,29.87,30.03,33500.0,20.9335,21.0456,20.9335,21.0456,33500.0
2009-11-02 10:15:00,30.05,30.13,30.0,30.03,61500.0,21.0596,21.1157,21.0246,21.0456,61500.0
2009-11-02 10:20:00,30.03,30.05,29.93,29.93,21800.0,21.0456,21.0596,20.9755,20.9755,21800.0
2009-11-02 10:25:00,29.94,30.02,29.91,29.94,23800.0,20.9825,21.0386,20.9615,20.9825,23800.0
2009-11-02 10:30:00,29.95,30.04,29.9,29.95,26400.0,20.9896,21.0526,20.9545,20.9896,26400.0
2009-11-02 10:35:00,29.96,30.03,29.92,30.02,15500.0,20.9966,21.0456,20.9685,21.0386,15500.0
2009-11-02 10:40:00,30.02,30.04,29.93,29.93,21700.0,21.0386,21.0526,20.9755,20.9755,21700.0
2009-11-02 10:45:00,29.92,29.94,29.86,29.92,16400.0,20.9685,20.9825,20.9265,20.9685,16400.0
2009-11-02 10:50:00,29.94,29.97,29.93,29.95,14600.0,20.9825,21.0036,20.9755,20.9896,14600.0
2009-11-02 10:55:00,29.94,29.99,29.87,29.87,12200.0,20.9825,21.0176,20.9335,20.9335,12200.0
2009-11-02 11:00:00,29.87,29.9,29.81,29.88,19600.0,20.9335,20.9545,20.8914,20.9405,19600.0
2009-11-02 11:05:00,29.87,29.9,29.81,29.88,22500.0,20.9335,20.9545,20.8914,20.9405,22500.0
2009-11-02 11:10:00,29.87,29.93,29.81,29.91,31600.0,20.9335,20.9755,20.8914,20.9615,31600.0
2009-11-02 11:15:00,29.92,29.96,29.9,29.91,13100.0,20.9685,20.9966,20.9545,20.9615,13100.0
2009-11-02 11:20:00,29.92,30.0,29.92,29.97,10700.0,20.9685,21.0246,20.9685,21.0036,10700.0
2009-11-02 11:25:00,29.97,29.98,29.85,29.89,15300.0,21.0036,21.0106,20.9195,20.9475,15300.0
2009-11-02 11:30:00,29.9,29.93,29.86,29.87,20900.0,20.9545,20.9755,20.9265,20.9335,20900.0
2009-11-02 11:35:00,29.9,29.92,29.84,29.86,21800.0,20.9545,20.9685,20.9125,20.9265,21800.0
2009-11-02 11:40:00,29.86,29.92,29.86,29.92,20300.0,20.9265,20.9685,20.9265,20.9685,20300.0
2009-11-02 11:45:00,29.92,29.99,29.91,29.99,50700.0,20.9685,21.0176,20.9615,21.0176,50700.0
2009-11-02 11:50:00,29.98,29.99,29.81,29.86,29300.0,21.0106,21.0176,20.8914,20.9265,29300.0
2009-11-02 11:55:00,29.85,29.93,29.85,29.85,30000.0,20.9195,20.9755,20.9195,20.9195,30000.0
2009-11-02 12:00:00,29.85,29.85,29.75,29.75,21200.0,20.9195,20.9195,20.8494,20.8494,21200.0
2009-11-02 12:05:00,29.75,29.75,29.66,29.69,33600.0,20.8494,20.8494,20.7863,20.8073,33600.0
2009-11-02 12:10:00,29.69,29.69,29.6,29.6,14700.0,20.8073,20.8073,20.7443,20.7443,14700.0
2009-11-02 12:15:00,29.6,29.61,29.51,29.59,29800.0,20.7443,20.7513,20.6812,20.7373,29800.0
2009-11-02 12:20:00,29.59,29.65,29.55,29.65,41900.0,20.7373,20.7793,20.7092,20.7793,41900.0
2009-11-02 12:25:00,29.67,29.7,29.53,29.53,23700.0,20.7933,20.8143,20.6952,20.6952,23700.0
2009-11-02 12:30:00,29.52,29.59,29.44,29.47,14000.0,20.6882,20.7373,20.6321,20.6532,14000.0
2009-11-02 12:35:00,29.45,29.52,29.45,29.52,10100.0,20.6391,20.6882,20.6391,20.6882,10100.0
2009-11-02 12:40:00,29.52,29.52,29.36,29.36,19200.0,20.6882,20.6882,20.5761,20.5761,19200.0
2009-11-02 12:45:00,29.36,29.39,29.35,29.35,37200.0,20.5761,20.5971,20.5691,20.5691,37200.0
2009-11-02 12:50:00,29.36,29.37,29.06,29.12,91700.0,20.5761,20.5831,20.3658,20.4079,91700.0
2009-11-02 12:55:00,29.12,29.14,29.05,29.06,81600.0,20.4079,20.4219,20.3588,20.3658,81600.0
2009-11-02 13:00:00,29.06,29.22,29.01,29.18,62800.0,20.3658,20.478,20.3308,20.4499,62800.0
2009-11-02 13:05:00,29.18,29.24,29.08,29.22,67200.0,20.4499,20.492,20.3798,20.478,67200.0
2009-11-02 13:10:00,29.23,29.29,29.18,29.22,74500.0,20.485,20.527,20.4499,20.478,74500.0
2009-11-02 13:15:00,29.18,29.3,29.15,29.24,79100.0,20.4499,20.534,20.4289,20.492,79100.0
2009-11-02 13:20:00,29.24,29.36,29.21,29.27,46800.0,20.492,20.5761,20.4709,20.513,46800.0
2009-11-02 13:25:00,29.27,29.33,29.23,29.29,17800.0,20.513,20.555,20.485,20.527,17800.0
2009-11-02 13:30:00,29.28,29.29,29.18,29.2,36400.0,20.52,20.527,20.4499,20.4639,36400.0
2009-11-02 13:35:00,29.21,29.22,29.1,29.11,42200.0,20.4709,20.478,20.3939,20.4009,42200.0
2009-11-02 13:40:00,29.11,29.13,29.0,29.09,82900.0,20.4009,20.4149,20.3238,20.3868,82900.0
2009-11-02 13:45:00,29.1,29.18,29.04,29.17,55100.0,20.3939,20.4499,20.3518,20.4429,55100.0
2009-11-02 13:50:00,29.17,29.18,29.06,29.16,56000.0,20.4429,20.4499,20.3658,20.4359,56000.0
2009-11-02 13:55:00,29.15,29.2,29.02,29.06,72200.0,20.4289,20.4639,20.3378,20.3658,72200.0
2009-11-02 14:00:00,29.05,29.25,29.05,29.18,33500.0,20.3588,20.499,20.3588,20.4499,33500.0
2009-11-02 14:05:00,29.17,29.25,29.13,29.15,70900.0,20.4429,20.499,20.4149,20.4289,70900.0
2009-11-02 14:10:00,29.15,29.4,29.15,29.36,33500.0,20.4289,20.6041,20.4289,20.5761,33500.0
2009-11-02 14:15:00,29.35,29.4,29.27,29.28,16300.0,20.5691,20.6041,20.513,20.52,16300.0
2009-11-02 14:20:00,29.28,29.52,29.28,29.49,44700.0,20.52,20.6882,20.52,20.6672,44700.0
2009-11-02 14:25:00,29.49,29.54,29.43,29.52,28500.0,20.6672,20.7022,20.6251,20.6882,28500.0
2009-11-02 14:30:00,29.52,29.53,29.43,29.51,22600.0,20.6882,20.6952,20.6251,20.6812,22600.0
2009-11-02 14:35:00,29.5,29.52,29.39,29.45,47000.0,20.6742,20.6882,20.5971,20.6391,47000.0
2009-11-02 14:40:00,29.44,29.57,29.43,29.49,32500.0,20.6321,20.7232,20.6251,20.6672,32500.0
2009-11-02 14:45:00,29.52,29.58,29.41,29.45,18400.0,20.6882,20.7302,20.6111,20.6391,18400.0
2009-11-02 14:50:00,29.45,29.52,29.45,29.5,16800.0,20.6391,20.6882,20.6391,20.6742,16800.0
2009-11-02 14:55:00,29.5,29.5,29.25,29.35,75000.0,20.6742,20.6742,20.499,20.5691,75000.0
2009-11-02 15:00:00,29.34,29.46,29.34,29.46,42800.0,20.5621,20.6462,20.5621,20.6462,42800.0
2009-11-02 15:05:00,29.47,29.54,29.37,29.44,54000.0,20.6532,20.7022,20.5831,20.6321,54000.0
2009-11-02 15:10:00,29.45,29.5,29.39,29.43,40700.0,20.6391,20.6742,20.5971,20.6251,40700.0
2009-11-02 15:15:00,29.43,29.43,29.29,29.31,38500.0,20.6251,20.6251,20.527,20.541,38500.0
2009-11-02 15:20:00,29.3,29.36,29.26,29.31,115900.0,20.534,20.5761,20.506,20.541,115900.0
2009-11-02 15:25:00,29.3,29.4,29.26,29.37,50500.0,20.534,20.6041,20.506,20.5831,50500.0
2009-11-02 15:30:00,29.38,29.52,29.36,29.51,48700.0,20.5901,20.6882,20.5761,20.6812,48700.0
2009-11-02 15:35:00,29.52,29.59,29.52,29.58,67000.0,20.6882,20.7373,20.6882,20.7302,67000.0
2009-11-02 15:40:00,29.58,29.69,29.58,29.67,72000.0,20.7302,20.8073,20.7302,20.7933,72000.0
2009-11-02 15:45:00,29.67,29.68,29.51,29.56,78200.0,20.7933,20.8003,20.6812,20.7162,78200.0
2009-11-02 15:50:00,29.56,29.63,29.56,29.62,79800.0,20.7162,20.7653,20.7162,20.7583,79800.0
2009-11-02 15:55:00,29.63,29.66,29.59,29.63,257200.0,20.7653,20.7863,20.7373,20.7653,257200.0
2009-11-03 09:30:00,29.48,29.48,29.17,29.25,42400.0,20.6602,20.6602,20.4429,20.499,42400.0
2009-11-03 09:35:00,29.21,29.41,29.21,29.37,35300.0,20.4709,20.6111,20.4709,20.5831,35300.0
2009-11-03 09:40:00,29.38,29.53,29.37,29.42,23400.0,20.5901,20.6952,20.5831,20.6181,23400.0
2009-11-03 09:45:00,29.43,29.48,29.3,29.31,38900.0,20.6251,20.6602,20.534,20.541,38900.0
2009-11-03 09:50:00,29.33,29.46,29.32,29.36,18800.0,20.555,20.6462,20.548,20.5761,18800.0
2009-11-03 09:55:00,29.37,29.5,29.37,29.41,23000.0,20.5831,20.6742,20.5831,20.6111,23000.0
2009-11-03 10:00:00,29.42,29.46,29.3,29.44,28200.0,20.6181,20.6462,20.534,20.6321,28200.0
2009-11-03 10:05:00,29.44,29.49,29.43,29.48,36000.0,20.6321,20.6672,20.6251,20.6602,36000.0
2009-11-03 10:10:00,29.47,29.57,29.39,29.39,27600.0,20.6532,20.7232,20.5971,20.5971,27600.0
2009-11-03 10:15:00,29.4,29.43,29.39,29.42,56000.0,20.6041,20.6251,20.5971,20.6181,56000.0
2009-11-03 10:20:00,29.45,29.45,29.39,29.39,35600.0,20.6391,20.6391,20.5971,20.5971,35600.0
2009-11-03 10:25:00,29.4,29.41,29.25,29.31,22700.0,20.6041,20.6111,20.499,20.541,22700.0
2009-11-03 10:30:00,29.29,29.41,29.29,29.38,17200.0,20.527,20.6111,20.527,20.5901,17200.0
2009-11-03 10:35:00,29.38,29.4,29.27,29.27,20900.0,20.5901,20.6041,20.513,20.513,20900.0
2009-11-03 10:40:00,29.27,29.36,29.27,29.35,18700.0,20.513,20.5761,20.513,20.5691,18700.0
2009-11-03 10:45:00,29.36,29.36,29.29,29.29,19100.0,20.5761,20.5761,20.527,20.527,19100.0
2009-11-03 10:50:00,29.3,29.37,29.29,29.36,43800.0,20.534,20.5831,20.527,20.5761,43800.0
2009-11-03 10:55:00,29.36,29.36,29.35,29.35,41300.0,20.5761,20.5761,20.5691,20.5691,41300.0
2009-11-03 11:00:00,29.35,29.42,29.33,29.42,73000.0,20.5691,20.6181,20.555,20.6181,73000.0
2009-11-03 11:05:00,29.38,29.41,29.35,29.38,54300.0,20.5901,20.6111,20.5691,20.5901,54300.0
2009-11-03 11:10:00,29.38,29.43,29.38,29.43,43700.0,20.5901,20.6251,20.5901,20.6251,43700.0
2009-11-03 11:15:00,29.42,29.42,29.38,29.4,47700.0,20.6181,20.6181,20.5901,20.6041,47700.0
2009-11-03 11:20:00,29.41,29.48,29.38,29.47,17000.0,20.6111,20.6602,20.5901,20.6532,17000.0
2009-11-03 11:25:00,29.47,29.47,29.38,29.4,45400.0,20.6532,20.6532,20.5901,20.6041,45400.0
2009-11-03 11:30:00,29.42,29.42,29.38,29.38,34400.0,20.6181,20.6181,20.5901,20.5901,34400.0
2009-11-03 11:35:00,29.38,29.4,29.35,29.35,49200.0,20.5901,20.6041,20.5691,20.5691,49200.0
2009-11-03 11:40:00,29.36,29.37,29.35,29.35,49900.0,20.5761,20.5831,20.5691,20.5691,49900.0
2009-11-03 11:45:00,29.35,29.5,29.35,29.5,34900.0,20.5691,20.6742,20.5691,20.6742,34900.0
2009-11-03 11:50:00,29.5,29.53,29.46,29.53,15800.0,20.6742,20.6952,20.6462,20.6952,15800.0
2009-11-03 11:55:00,29.53,29.6,29.53,29.55,17700.0,20.6952,20.7443,20.6952,20.7092,17700.0
2009-11-03 12:00:00,29.55,29.56,29.5,29.53,25000.0,20.7092,20.7162,20.6742,20.6952,25000.0
2009-11-03 12:05:00,29.49,29.55,29.44,29.54,21500.0,20.6672,20.7092,20.6321,20.7022,21500.0
2009-11-03 12:10:00,29.55,29.55,29.4,29.4,35800.0,20.7092,20.7092,20.6041,20.6041,35800.0
2009-11-03 12:15:00,29.41,29.48,29.4,29.41,17100.0,20.6111,20.6602,20.6041,20.6111,17100.0
2009-11-03 12:20:00,29.4,29.43,29.4,29.41,39700.0,20.6041,20.6251,20.6041,20.6111,39700.0
2009-11-03 12:25:00,29.4,29.48,29.4,29.47,37800.0,20.6041,20.6602,20.6041,20.6532,37800.0
2009-11-03 12:30:00,29.47,29.59,29.47,29.58,31700.0,20.6532,20.7373,20.6532,20.7302,31700.0
2009-11-03 12:35:00,29.58,29.78,29.57,29.77,30500.0,20.7302,20.8704,20.7232,20.8634,30500.0
2009-11-03 12:40:00,29.77,29.79,29.66,29.68,36900.0,20.8634,20.8774,20.7863,20.8003,36900.0
2009-11-03 12:45:00,29.68,29.7,29.58,29.68,37700.0,20.8003,20.8143,20.7302,20.8003,37700.0
2009-11-03 12:50:00,29.67,29.72,29.64,29.64,21300.0,20.7933,20.8284,20.7723,20.7723,21300.0
2009-11-03 12:55:00,29.64,29.74,29.64,29.65,22500.0,20.7723,20.8424,20.7723,20.7793,22500.0
2009-11-03 13:00:00,29.64,29.7,29.64,29.69,21000.0,20.7723,20.8143,20.7723,20.8073,21000.0
2009-11-03 13:05:00,29.7,29.8,29.7,29.75,20100.0,20.8143,20.8844,20.8143,20.8494,20100.0
2009-11-03 13:10:00,29.76,29.79,29.7,29.77,31000.0,20.8564,20.8774,20.8143,20.8634,31000.0
2009-11-03 13:15:00,29.78,29.78,29.71,29.76,19400.0,20.8704,20.8704,20.8214,20.8564,19400.0
2009-11-03 13:20:00,29.77,29.8,29.69,29.74,43200.0,20.8634,20.8844,20.8073,20.8424,43200.0
2009-11-03 13:25:00,29.76,29.8,29.68,29.74,31100.0,20.8564,20.8844,20.8003,20.8424,31100.0
2009-11-03 13:30:00,29.74,29.8,29.72,29.73,29800.0,20.8424,20.8844,20.8284,20.8354,29800.0
2009-11-03 13:35:00,29.73,29.77,29.66,29.72,58000.0,20.8354,20.8634,20.7863,20.8284,58000.0
2009-11-03 13:40:00,29.7,29.71,29.59,29.62,33900.0,20.8143,20.8214,20.7373,20.7583,33900.0
2009-11-03 13:45:00,29.61,29.63,29.58,29.62,39200.0,20.7513,20.7653,20.7302,20.7583,39200.0
2009-11-03 13:50:00,29.62,29.65,29.57,29.61,43900.0,20.7583,20.7793,20.7232,20.7513,43900.0
2009-11-03 13:55:00,29.61,29.76,29.6,29.74,34900.0,20.7513,20.8564,20.7443,20.8424,34900.0
2009-11-03 14:00:00,29.74,29.82,29.71,29.78,48400.0,20.8424,20.8984,20.8214,20.8704,48400.0
2009-11-03 14:05:00,29.78,29.84,29.76,29.82,33200.0,20.8704,20.9125,20.8564,20.8984,33200.0
2009-11-03 14:10:00,29.82,29.83,29.75,29.75,56600.0,20.8984,20.9055,20.8494,20.8494,56600.0
2009-11-03 14:15:00,29.76,29.82,29.76,29.77,34300.0,20.8564,20.8984,20.8564,20.8634,34300.0
2009-11-03 14:20:00,29.78,29.82,29.72,29.73,49800.0,20.8704,20.8984,20.8284,20.8354,49800.0
2009-11-03 14:25:00,29.73,29.79,29.72,29.75,34400.0,20.8354,20.8774,20.8284,20.8494,34400.0
2009-11-03 14:30:00,29.75,29.82,29.72,29.74,65900.0,20.8494,20.8984,20.8284,20.8424,65900.0
2009-11-03 14:35:00,29.73,29.75,29.67,29.71,33500.0,20.8354,20.8494,20.7933,20.8214,33500.0
2009-11-03 14:40:00,29.72,29.74,29.65,29.71,22100.0,20.8284,20.8424,20.7793,20.8214,22100.0
2009-11-03 14:45:00,29.72,29.74,29.65,29.72,56500.0,20.8284,20.8424,20.7793,20.8284,56500.0
2009-11-03 14:50:00,29.72,29.72,29.62,29.63,33700.0,20.8284,20.8284,20.7583,20.7653,33700.0
2009-11-03 14:55:00,29.62,29.67,29.56,29.63,55100.0,20.7583,20.7933,20.7162,20.7653,55100.0
2009-11-03 15:00:00,29.63,29.67,29.58,29.6,53100.0,20.7653,20.7933,20.7302,20.7443,53100.0
2009-11-03 15:05:00,29.61,29.67,29.58,29.63,60200.0,20.7513,20.7933,20.7302,20.7653,60200.0
2009-11-03 15:10:00,29.64,29.66,29.59,29.61,43400.0,20.7723,20.7863,20.7373,20.7513,43400.0
2009-11-03 15:15:00,29.62,29.64,29.59,29.62,36100.0,20.7583,20.7723,20.7373,20.7583,36100.0
2009-11-03 15:20:00,29.62,29.63,29.56,29.59,71600.0,20.7583,20.7653,20.7162,20.7373,71600.0
2009-11-03 15:25:00,29.59,29.68,29.57,29.67,30300.0,20.7373,20.8003,20.7232,20.7933,30300.0
2009-11-03 15:30:00,29.68,29.79,29.68,29.79,75000.0,20.8003,20.8774,20.8003,20.8774,75000.0
2009-11-03 15:35:00,29.79,29.81,29.73,29.8,69900.0,20.8774,20.8914,20.8354,20.8844,69900.0
2009-11-03 15:40:00,29.81,29.84,29.65,29.69,130500.0,20.8914,20.9125,20.7793,20.8073,130500.0
2009-11-03 15:45:00,29.69,29.81,29.69,29.7,103200.0,20.8073,20.8914,20.8073,20.8143,103200.0
2009-11-03 15:50:00,29.71,29.72,29.67,29.7,130500.0,20.8214,20.8284,20.7933,20.8143,130500.0
2009-11-03 15:55:00,29.71,29.73,29.64,29.71,133600.0,20.8214,20.8354,20.7723,20.8214,133600.0
2009-11-04 09:30:00,30.06,30.12,29.74,30.02,69800.0,21.0666,21.1087,20.8424,21.0386,69800.0
2009-11-04 09:35:00,30.02,30.09,29.94,29.94,50400.0,21.0386,21.0877,20.9825,20.9825,50400.0
2009-11-04 09:40:00,29.94,30.02,29.94,29.99,42900.0,20.9825,21.0386,20.9825,21.0176,42900.0
2009-11-04 09:45:00,29.98,30.03,29.95,29.99,46100.0,21.0106,21.0456,20.9896,21.0176,46100.0
2009-11-04 09:50:00,29.98,30.05,29.98,30.02,50100.0,21.0106,21.0596,21.0106,21.0386,50100.0
2009-11-04 09:55:00,30.04,30.22,30.03,30.18,50700.0,21.0526,21.1788,21.0456,21.1507,50700.0
2009-11-04 10:00:00,30.17,30.37,30.13,30.32,70600.0,21.1437,21.2839,21.1157,21.2489,70600.0
2009-11-04 10:05:00,30.32,30.34,30.27,30.28,37900.0,21.2489,21.2629,21.2138,21.2208,37900.0
2009-11-04 10:10:00,30.28,30.31,30.19,30.28,34100.0,21.2208,21.2418,21.1577,21.2208,34100.0
2009-11-04 10:15:00,30.28,30.35,30.25,30.31,55200.0,21.2208,21.2699,21.1998,21.2418,55200.0
2009-11-04 10:20:00,30.32,30.33,30.25,30.26,34900.0,21.2489,21.2559,21.1998,21.2068,34900.0
2009-11-04 10:25:00,30.25,30.28,30.21,30.21,27200.0,21.1998,21.2208,21.1718,21.1718,27200.0
2009-11-04 10:30:00,30.22,30.3,30.15,30.18,64300.0,21.1788,21.2348,21.1297,21.1507,64300.0
2009-11-04 10:35:00,30.2,30.25,30.09,30.14,28600.0,21.1648,21.1998,21.0877,21.1227,28600.0
2009-11-04 10:40:00,30.14,30.22,30.13,30.2,27900.0,21.1227,21.1788,21.1157,21.1648,27900.0
2009-11-04 10:45:00,30.21,30.24,30.14,30.19,38700.0,21.1718,21.1928,21.1227,21.1577,38700.0
2009-11-04 10:50:00,30.21,30.21,30.17,30.18,9400.0,21.1718,21.1718,21.1437,21.1507,9400.0
2009-11-04 10:55:00,30.19,30.24,30.17,30.23,32600.0,21.1577,21.1928,21.1437,21.1858,32600.0
2009-11-04 11:00:00,30.23,30.25,30.17,30.19,37800.0,21.1858,21.1998,21.1437,21.1577,37800.0
2009-11-04 11:05:00,30.19,30.22,30.15,30.16,32100.0,21.1577,21.1788,21.1297,21.1367,32100.0
2009-11-04 11:10:00,30.15,30.19,30.12,30.15,70000.0,21.1297,21.1577,21.1087,21.1297,70000.0
2009-11-04 11:15:00,30.15,30.15,30.08,30.09,66000.0,21.1297,21.1297,21.0807,21.0877,66000.0
2009-11-04 11:20:00,30.1,30.16,30.09,30.12,31300.0,21.0947,21.1367,21.0877,21.1087,31300.0
2009-11-04 11:25:00,30.11,30.13,30.03,30.04,23400.0,21.1017,21.1157,21.0456,21.0526,23400.0
2009-11-04 11:30:00,30.03,30.05,30.0,30.04,33700.0,21.0456,21.0596,21.0246,21.0526,33700.0
2009-11-04 11:35:00,30.04,30.04,29.95,30.01,41400.0,21.0526,21.0526,20.9896,21.0316,41400.0
2009-11-04 11:40:00,30.02,30.05,30.01,30.01,23700.0,21.0386,21.0596,21.0316,21.0316,23700.0
2009-11-04 11:45:00,30.01,30.04,29.97,29.97,52400.0,21.0316,21.0526,21.0036,21.0036,52400.0
2009-11-04 11:50:00,29.98,30.01,29.94,29.99,76100.0,21.0106,21.0316,20.9825,21.0176,76100.0
2009-11-04 11:55:00,30.0,30.1,29.97,30.1,31300.0,21.0246,21.0947,21.0036,21.0947,31300.0
2009-11-04 12:00:00,30.1,30.12,30.03,30.05,32700.0,21.0947,21.1087,21.0456,21.0596,32700.0
2009-11-04 12:05:00,30.04,30.04,29.97,30.0,31600.0,21.0526,21.0526,21.0036,21.0246,31600.0
2009-11-04 12:10:00,30.0,30.03,29.96,29.98,27100.0,21.0246,21.0456,20.9966,21.0106,27100.0
2009-11-04 12:15:00,29.97,29.99,29.94,29.96,24600.0,21.0036,21.0176,20.9825,20.9966,24600.0
2009-11-04 12:20:00,29.96,30.02,29.92,29.99,41200.0,20.9966,21.0386,20.9685,21.0176,41200.0
2009-11-04 12:25:00,29.99,30.01,29.97,29.99,9400.0,21.0176,21.0316,21.0036,21.0176,9400.0
2009-11-04 12:30:00,29.98,30.0,29.94,29.94,20000.0,21.0106,21.0246,20.9825,20.9825,20000.0
2009-11-04 12:35:00,29.94,30.02,29.93,30.01,21200.0,20.9825,21.0386,20.9755,21.0316,21200.0
2009-11-04 12:40:00,30.02,30.05,29.99,30.01,26100.0,21.0386,21.0596,21.0176,21.0316,26100.0
2009-11-04 12:45:00,30.01,30.02,29.89,29.91,61400.0,21.0316,21.0386,20.9475,20.9615,61400.0
2009-11-04 12:50:00,29.91,29.93,29.82,29.83,53200.0,20.9615,20.9755,20.8984,20.9055,53200.0
2009-11-04 12:55:00,29.83,29.92,29.83,29.85,49600.0,20.9055,20.9685,20.9055,20.9195,49600.0
2009-11-04 13:00:00,29.86,29.9,29.8,29.8,39100.0,20.9265,20.9545,20.8844,20.8844,39100.0
2009-11-04 13:05:00,29.81,29.84,29.79,29.79,28300.0,20.8914,20.9125,20.8774,20.8774,28300.0
2009-11-04 13:10:00,29.8,29.81,29.78,29.78,64000.0,20.8844,20.8914,20.8704,20.8704,64000.0
2009-11-04 13:15:00,29.78,29.93,29.78,29.93,30500.0,20.8704,20.9755,20.8704,20.9755,30500.0
2009-11-04 13:20:00,29.93,29.99,29.92,29.97,29100.0,20.9755,21.0176,20.9685,21.0036,29100.0
2009-11-04 13:25:00,29.97,29.97,29.9,29.95,12500.0,21.0036,21.0036,20.9545,20.9896,12500.0
2009-11-04 13:30:00,29.94,29.96,29.88,29.93,21300.0,20.9825,20.9966,20.9405,20.9755,21300.0
2009-11-04 13:35:00,29.93,30.05,29.92,30.03,18800.0,20.9755,21.0596,20.9685,21.0456,18800.0
2009-11-04 13:40:00,30.03,30.04,29.99,29.99,13200.0,21.0456,21.0526,21.0176,21.0176,13200.0
2009-11-04 13:45:00,30.0,30.04,29.99,30.02,14600.0,21.0246,21.0526,21.0176,21.0386,14600.0
2009-11-04 13:50:00,30.02,30.05,29.99,30.05,35700.0,21.0386,21.0596,21.0176,21.0596,35700.0
2009-11-04 13:55:00,30.05,30.12,30.03,30.07,37500.0,21.0596,21.1087,21.0456,21.0737,37500.0
2009-11-04 14:00:00,30.08,30.08,30.06,30.07,33000.0,21.0807,21.0807,21.0666,21.0737,33000.0
2009-11-04 14:05:00,30.06,30.15,30.04,30.13,29200.0,21.0666,21.1297,21.0526,21.1157,29200.0
2009-11-04 14:10:00,30.14,30.19,30.09,30.16,25100.0,21.1227,21.1577,21.0877,21.1367,25100.0
2009-11-04 14:15:00,30.15,30.23,30.0,30.0,32100.0,21.1297,21.1858,21.0246,21.0246,32100.0
2009-11-04 14:20:00,30.0,30.19,29.94,30.04,60500.0,21.0246,21.1577,20.9825,21.0526,60500.0
2009-11-04 14:25:00,30.03,30.1,29.79,29.84,73000.0,21.0456,21.0947,20.8774,20.9125,73000.0
2009-11-04 14:30:00,29.82,30.1,29.77,30.06,46200.0,20.8984,21.0947,20.8634,21.0666,46200.0
2009-11-04 14:35:00,30.05,30.07,29.95,30.0,81500.0,21.0596,21.0737,20.9896,21.0246,81500.0
2009-11-04 14:40:00,30.0,30.13,29.95,30.02,139000.0,21.0246,21.1157,20.9896,21.0386,139000.0
2009-11-04 14:45:00,30.02,30.08,29.96,30.05,140300.0,21.0386,21.0807,20.9966,21.0596,140300.0
2009-11-04 14:50:00,30.04,30.1,29.98,29.99,62400.0,21.0526,21.0947,21.0106,21.0176,62400.0
2009-11-04 14:55:00,29.99,30.02,29.94,29.97,49200.0,21.0176,21.0386,20.9825,21.0036,49200.0
2009-11-04 15:00:00,29.96,29.98,29.88,29.96,52600.0,20.9966,21.0106,20.9405,20.9966,52600.0
2009-11-04 15:05:00,29.95,30.03,29.83,29.93,127600.0,20.9896,21.0456,20.9055,20.9755,127600.0
2009-11-04 15:10:00,29.96,29.96,29.82,29.88,91800.0,20.9966,20.9966,20.8984,20.9405,91800.0
2009-11-04 15:15:00,29.88,29.93,29.85,29.87,55700.0,20.9405,20.9755,20.9195,20.9335,55700.0
2009-11-04 15:20:00,29.87,29.92,29.85,29.91,69700.0,20.9335,20.9685,20.9195,20.9615,69700.0
2009-11-04 15:25:00,29.92,30.0,29.9,29.93,69800.0,20.9685,21.0246,20.9545,20.9755,69800.0
2009-11-04 15:30:00,29.94,29.96,29.76,29.82,142500.0,20.9825,20.9966,20.8564,20.8984,142500.0
2009-11-04 15:35:00,29.83,29.89,29.75,29.82,113500.0,20.9055,20.9475,20.8494,20.8984,113500.0
2009-11-04 15:40:00,29.83,29.85,29.75,29.76,218700.0,20.9055,20.9195,20.8494,20.8564,218700.0
2009-11-04 15:45:00,29.76,29.78,29.63,29.63,232900.0,20.8564,20.8704,20.7653,20.7653,232900.0
2009-11-04 15:50:00,29.63,29.7,29.52,29.65,221900.0,20.7653,20.8143,20.6882,20.7793,221900.0
2009-11-04 15:55:00,29.65,29.69,29.52,29.58,376800.0,20.7793,20.8073,20.6882,20.7302,376800.0
2009-11-05 09:30:00,28.99,29.31,28.99,29.07,264700.0,20.3168,20.541,20.3168,20.3728,264700.0
2009-11-05 09:35:00,29.08,29.09,28.77,28.8,253800.0,20.3798,20.3868,20.1626,20.1836,253800.0
2009-11-05 09:40:00,28.81,28.82,28.52,28.53,184000.0,20.1906,20.1976,19.9874,19.9944,184000.0
2009-11-05 09:45:00,28.52,28.67,28.43,28.5,217400.0,19.9874,20.0925,19.9243,19.9734,217400.0
2009-11-05 09:50:00,28.51,28.67,28.31,28.33,202900.0,19.9804,20.0925,19.8402,19.8542,202900.0
2009-11-05 09:55:00,28.33,28.37,28.12,28.12,249100.0,19.8542,19.8823,19.7071,19.7071,249100.0
2009-11-05 10:00:00,28.12,28.3,28.08,28.29,218000.0,19.7071,19.8332,19.679,19.8262,218000.0
2009-11-05 10:05:00,28.28,28.34,28.1,28.18,179500.0,19.8192,19.8612,19.693,19.7491,179500.0
2009-11-05 10:10:00,28.19,28.29,28.1,28.21,175500.0,19.7561,19.8262,19.693,19.7701,175500.0
2009-11-05 10:15:00,28.21,28.28,28.18,28.19,105400.0,19.7701,19.8192,19.7491,19.7561,105400.0
2009-11-05 10:20:00,28.2,28.23,27.93,27.94,233800.0,19.7631,19.7841,19.5739,19.5809,233800.0
2009-11-05 10:25:00,27.95,28.19,27.94,28.12,155300.0,19.5879,19.7561,19.5809,19.7071,155300.0
2009-11-05 10:30:00,28.12,28.24,28.01,28.02,118700.0,19.7071,19.7912,19.63,19.637,118700.0
2009-11-05 10:35:00,28.01,28.26,28.01,28.23,108000.0,19.63,19.8052,19.63,19.7841,108000.0
2009-11-05 10:40:00,28.24,28.48,28.23,28.47,177100.0,19.7912,19.9593,19.7841,19.9523,177100.0
2009-11-05 10:45:00,28.47,28.49,28.4,28.44,198200.0,19.9523,19.9664,19.9033,19.9313,198200.0
2009-11-05 10:50:00,28.45,28.45,28.31,28.34,172700.0,19.9383,19.9383,19.8402,19.8612,172700.0
2009-11-05 10:55:00,28.35,28.37,28.28,28.31,88700.0,19.8682,19.8823,19.8192,19.8402,88700.0
2009-11-05 11:00:00,28.33,28.34,28.28,28.3,73200.0,19.8542,19.8612,19.8192,19.8332,73200.0
2009-11-05 11:05:00,28.3,28.41,28.3,28.39,66500.0,19.8332,19.9103,19.8332,19.8963,66500.0
2009-11-05 11:10:00,28.4,28.55,28.39,28.54,137300.0,19.9033,20.0084,19.8963,20.0014,137300.0
2009-11-05 11:15:00,28.55,28.57,28.42,28.47,104400.0,20.0084,20.0224,19.9173,19.9523,104400.0
2009-11-05 11:20:00,28.48,28.48,28.31,28.32,205700.0,19.9593,19.9593,19.8402,19.8472,205700.0
2009-11-05 11:25:00,28.33,28.33,28.22,28.22,73900.0,19.8542,19.8542,19.7771,19.7771,73900.0
2009-11-05 11:30:00,28.23,28.25,28.07,28.09,89400.0,19.7841,19.7982,19.672,19.686,89400.0
2009-11-05 11:35:00,28.1,28.1,28.04,28.04,62500.0,19.693,19.693,19.651,19.651,62500.0
2009-11-05 11:40:00,28.03,28.05,27.96,27.99,62800.0,19.644,19.658,19.5949,19.6159,62800.0
2009-11-05 11:45:00,27.98,28.05,27.88,27.91,281900.0,19.6089,19.658,19.5389,19.5599,281900.0
2009-11-05 11:50:00,27.92,27.94,27.71,27.83,150300.0,19.5669,19.5809,19.4197,19.5038,150300.0
2009-11-05 11:55:00,27.83,27.89,27.67,27.67,183600.0,19.5038,19.5459,19.3917,19.3917,183600.0
2009-11-05 12:00:00,27.68,27.85,27.66,27.84,172000.0,19.3987,19.5178,19.3847,19.5108,172000.0
2009-11-05 12:05:00,27.83,28.02,27.83,28.0,89900.0,19.5038,19.637,19.5038,19.623,89900.0
2009-11-05 12:10:00,28.02,28.16,28.0,28.16,115900.0,19.637,19.7351,19.623,19.7351,115900.0
2009-11-05 12:15:00,28.16,28.2,28.09,28.14,84900.0,19.7351,19.7631,19.686,19.7211,84900.0
2009-11-05 12:20:00,28.13,28.26,28.12,28.26,76600.0,19.7141,19.8052,19.7071,19.8052,76600.0
2009-11-05 12:25:00,28.26,28.35,28.26,28.35,89500.0,19.8052,19.8682,19.8052,19.8682,89500.0
2009-11-05 12:30:00,28.34,28.35,28.26,28.26,125200.0,19.8612,19.8682,19.8052,19.8052,125200.0
2009-11-05 12:35:00,28.27,28.38,28.25,28.38,92900.0,19.8122,19.8893,19.7982,19.8893,92900.0
2009-11-05 12:40:00,28.37,28.38,28.27,28.33,36700.0,19.8823,19.8893,19.8122,19.8542,36700.0
2009-11-05 12:45:00,28.33,28.35,28.17,28.19,44400.0,19.8542,19.8682,19.7421,19.7561,44400.0
2009-11-05 12:50:00,28.18,28.2,28.12,28.13,59400.0,19.7491,19.7631,19.7071,19.7141,59400.0
2009-11-05 12:55:00,28.13,28.23,28.11,28.23,130600.0,19.7141,19.7841,19.7,19.7841,130600.0
2009-11-05 13:00:00,28.23,28.3,28.22,28.26,55100.0,19.7841,19.8332,19.7771,19.8052,55100.0
2009-11-05 13:05:00,28.26,28.28,28.22,28.23,54900.0,19.8052,19.8192,19.7771,19.7841,54900.0
2009-11-05 13:10:00,28.23,28.29,28.19,28.28,53600.0,19.7841,19.8262,19.7561,19.8192,53600.0
2009-11-05 13:15:00,28.29,28.34,28.23,28.26,151400.0,19.8262,19.8612,19.7841,19.8052,151400.0
2009-11-05 13:20:00,28.25,28.37,28.25,28.35,67200.0,19.7982,19.8823,19.7982,19.8682,67200.0
2009-11-05 13:25:00,28.34,28.36,28.3,28.32,37400.0,19.8612,19.8752,19.8332,19.8472,37400.0
2009-11-05 13:30:00,28.31,28.37,28.31,28.35,47200.0,19.8402,19.8823,19.8402,19.8682,47200.0
2009-11-05 13:35:00,28.35,28.38,28.33,28.37,41700.0,19.8682,19.8893,19.8542,19.8823,41700.0
2009-11-05 13:40:00,28.37,28.42,28.35,28.35,40400.0,19.8823,19.9173,19.8682,19.8682,40400.0
2009-11-05 13:45:00,28.35,28.41,28.35,28.38,58100.0,19.8682,19.9103,19.8682,19.8893,58100.0
2009-11-05 13:50:00,28.38,28.43,28.33,28.38,69400.0,19.8893,19.9243,19.8542,19.8893,69400.0
2009-11-05 13:55:00,28.37,28.39,28.35,28.36,43000.0,19.8823,19.8963,19.8682,19.8752,43000.0
2009-11-05 14:00:00,28.35,28.39,28.34,28.36,66300.0,19.8682,19.8963,19.8612,19.8752,66300.0
2009-11-05 14:05:00,28.37,28.38,28.29,28.34,154700.0,19.8823,19.8893,19.8262,19.8612,154700.0
2009-11-05 14:10:00,28.33,28.39,28.33,28.33,69300.0,19.8542,19.8963,19.8542,19.8542,69300.0
2009-11-05 14:15:00,28.33,28.4,28.33,28.36,60200.0,19.8542,19.9033,19.8542,19.8752,60200.0
2009-11-05 14:20:00,28.36,28.42,28.36,28.37,67400.0,19.8752,19.9173,19.8752,19.8823,67400.0
2009-11-05 14:25:00,28.37,28.45,28.37,28.37,48600.0,19.8823,19.9383,19.8823,19.8823,48600.0
2009-11-05 14:30:00,28.38,28.4,28.37,28.38,44500.0,19.8893,19.9033,19.8823,19.8893,44500.0
2009-11-05 14:35:00,28.38,28.38,28.34,28.35,263800.0,19.8893,19.8893,19.8612,19.8682,263800.0
2009-11-05 14:40:00,28.35,28.45,28.35,28.39,82700.0,19.8682,19.9383,19.8682,19.8963,82700.0
2009-11-05 14:45:00,28.39,28.46,28.36,28.43,53800.0,19.8963,19.9453,19.8752,19.9243,53800.0
2009-11-05 14:50:00,28.44,28.55,28.44,28.55,94700.0,19.9313,20.0084,19.9313,20.0084,94700.0
2009-11-05 14:55:00,28.55,28.67,28.54,28.67,131200.0,20.0084,20.0925,20.0014,20.0925,131200.0
2009-11-05 15:00:00,28.66,28.76,28.66,28.66,110100.0,20.0855,20.1556,20.0855,20.0855,110100.0
2009-11-05 15:05:00,28.66,28.78,28.65,28.75,129400.0,20.0855,20.1696,20.0785,20.1486,129400.0
2009-11-05 15:10:00,28.75,28.76,28.72,28.74,63000.0,20.1486,20.1556,20.1275,20.1416,63000.0
2009-11-05 15:15:00,28.74,28.85,28.74,28.84,87200.0,20.1416,20.2187,20.1416,20.2116,87200.0
2009-11-05 15:20:00,28.83,28.87,28.73,28.79,122800.0,20.2046,20.2327,20.1346,20.1766,122800.0
2009-11-05 15:25:00,28.8,28.89,28.8,28.85,122200.0,20.1836,20.2467,20.1836,20.2187,122200.0
2009-11-05 15:30:00,28.84,28.88,28.79,28.81,170800.0,20.2116,20.2397,20.1766,20.1906,170800.0
2009-11-05 15:35:00,28.82,28.84,28.79,28.8,104600.0,20.1976,20.2116,20.1766,20.1836,104600.0
2009-11-05 15:40:00,28.8,28.84,28.8,28.81,270400.0,20.1836,20.2116,20.1836,20.1906,270400.0
2009-11-05 15:45:00,28.81,28.86,28.79,28.85,171300.0,20.1906,20.2257,20.1766,20.2187,171300.0
2009-11-05 15:50:00,28.85,29.03,28.85,29.03,345600.0,20.2187,20.3448,20.2187,20.3448,345600.0
2009-11-05 15:55:00,29.03,29.1,29.02,29.05,567100.0,20.3448,20.3939,20.3378,20.3588,567100.0
2009-11-06 09:30:00,28.6,28.94,28.57,28.8,87500.0,20.0434,20.2817,20.0224,20.1836,87500.0
2009-11-06 09:35:00,28.81,28.96,28.81,28.88,68800.0,20.1906,20.2957,20.1906,20.2397,68800.0
2009-11-06 09:40:00,28.89,29.01,28.8,28.94,55600.0,20.2467,20.3308,20.1836,20.2817,55600.0
2009-11-06 09:45:00,28.97,29.09,28.93,29.0,76200.0,20.3027,20.3868,20.2747,20.3238,76200.0
2009-11-06 09:50:00,29.02,29.02,28.93,29.0,82700.0,20.3378,20.3378,20.2747,20.3238,82700.0
2009-11-06 09:55:00,29.02,29.13,28.97,28.97,52300.0,20.3378,20.4149,20.3027,20.3027,52300.0
2009-11-06 10:00:00,28.97,29.09,28.95,28.99,55200.0,20.3027,20.3868,20.2887,20.3168,55200.0
2009-11-06 10:05:00,29.0,29.04,28.91,28.99,46400.0,20.3238,20.3518,20.2607,20.3168,46400.0
2009-11-06 10:10:00,29.0,29.09,29.0,29.02,38000.0,20.3238,20.3868,20.3238,20.3378,38000.0
2009-11-06 10:15:00,29.03,29.05,29.01,29.01,27800.0,20.3448,20.3588,20.3308,20.3308,27800.0
2009-11-06 10:20:00,29.01,29.02,28.9,28.93,33100.0,20.3308,20.3378,20.2537,20.2747,33100.0
2009-11-06 10:25:00,28.93,28.93,28.81,28.81,25300.0,20.2747,20.2747,20.1906,20.1906,25300.0
2009-11-06 10:30:00,28.81,28.91,28.76,28.88,34300.0,20.1906,20.2607,20.1556,20.2397,34300.0
2009-11-06 10:35:00,28.89,28.9,28.8,28.81,22900.0,20.2467,20.2537,20.1836,20.1906,22900.0
2009-11-06 10:40:00,28.8,28.81,28.72,28.76,46400.0,20.1836,20.1906,20.1275,20.1556,46400.0
2009-11-06 10:45:00,28.76,28.83,28.68,28.82,36200.0,20.1556,20.2046,20.0995,20.1976,36200.0
2009-11-06 10:50:00,28.82,28.93,28.8,28.93,16900.0,20.1976,20.2747,20.1836,20.2747,16900.0
2009-11-06 10:55:00,28.92,29.0,28.9,28.97,13900.0,20.2677,20.3238,20.2537,20.3027,13900.0
2009-11-06 11:00:00,28.97,29.0,28.96,28.99,15900.0,20.3027,20.3238,20.2957,20.3168,15900.0
2009-11-06 11:05:00,29.0,29.05,28.98,29.05,32800.0,20.3238,20.3588,20.3098,20.3588,32800.0
2009-11-06 11:10:00,29.05,29.05,28.99,29.01,19000.0,20.3588,20.3588,20.3168,20.3308,19000.0
2009-11-06 11:15:00,28.99,29.0,28.97,28.97,10600.0,20.3168,20.3238,20.3027,20.3027,10600.0
2009-11-06 11:20:00,28.97,28.97,28.86,28.9,28500.0,20.3027,20.3027,20.2257,20.2537,28500.0
2009-11-06 11:25:00,28.89,28.98,28.88,28.98,17200.0,20.2467,20.3098,20.2397,20.3098,17200.0
2009-11-06 11:30:00,28.96,28.99,28.92,28.94,23400.0,20.2957,20.3168,20.2677,20.2817,23400.0
2009-11-06 11:35:00,28.94,28.94,28.9,28.91,26300.0,20.2817,20.2817,20.2537,20.2607,26300.0
2009-11-06 11:40:00,28.9,29.03,28.9,29.0,46400.0,20.2537,20.3448,20.2537,20.3238,46400.0
2009-11-06 11:45:00,28.99,29.01,28.94,28.96,26900.0,20.3168,20.3308,20.2817,20.2957,26900.0
2009-11-06 11:50:00,28.97,29.01,28.94,29.0,36000.0,20.3027,20.3308,20.2817,20.3238,36000.0
2009-11-06 11:55:00,28.99,29.0,28.92,28.94,25900.0,20.3168,20.3238,20.2677,20.2817,25900.0
2009-11-06 12:00:00,28.95,28.99,28.92,28.92,20300.0,20.2887,20.3168,20.2677,20.2677,20300.0
2009-11-06 12:05:00,28.92,28.96,28.9,28.96,12100.0,20.2677,20.2957,20.2537,20.2957,12100.0
2009-11-06 12:10:00,28.95,29.07,28.95,29.0,54000.0,20.2887,20.3728,20.2887,20.3238,54000.0
2009-11-06 12:15:00,29.0,29.01,28.92,28.93,18600.0,20.3238,20.3308,20.2677,20.2747,18600.0
2009-11-06 12:20:00,28.94,29.0,28.94,28.96,14500.0,20.2817,20.3238,20.2817,20.2957,14500.0
2009-11-06 12:25:00,28.96,29.07,28.95,28.98,57500.0,20.2957,20.3728,20.2887,20.3098,57500.0
2009-11-06 12:30:00,28.98,29.02,28.98,29.0,30400.0,20.3098,20.3378,20.3098,20.3238,30400.0
2009-11-06 12:35:00,29.0,29.02,28.91,28.96,45000.0,20.3238,20.3378,20.2607,20.2957,45000.0
2009-11-06 12:40:00,28.96,28.97,28.87,28.92,24900.0,20.2957,20.3027,20.2327,20.2677,24900.0
2009-11-06 12:45:00,28.92,28.93,28.88,28.88,15600.0,20.2677,20.2747,20.2397,20.2397,15600.0
2009-11-06 12:50:00,28.89,28.95,28.88,28.89,25000.0,20.2467,20.2887,20.2397,20.2467,25000.0
2009-11-06 12:55:00,28.9,28.95,28.9,28.93,12300.0,20.2537,20.2887,20.2537,20.2747,12300.0
2009-11-06 13:00:00,28.94,28.97,28.88,28.9,30500.0,20.2817,20.3027,20.2397,20.2537,30500.0
2009-11-06 13:05:00,28.89,29.01,28.89,28.97,26800.0,20.2467,20.3308,20.2467,20.3027,26800.0
2009-11-06 13:10:00,28.97,28.99,28.93,28.99,13600.0,20.3027,20.3168,20.2747,20.3168,13600.0
2009-11-06 13:15:00,28.98,28.99,28.91,28.92,38300.0,20.3098,20.3168,20.2607,20.2677,38300.0
2009-11-06 13:20:00,28.92,28.95,28.91,28.95,12200.0,20.2677,20.2887,20.2607,20.2887,12200.0
2009-11-06 13:25:00,28.94,28.94,28.88,28.91,12600.0,20.2817,20.2817,20.2397,20.2607,12600.0
2009-11-06 13:30:00,28.92,28.95,28.9,28.95,11100.0,20.2677,20.2887,20.2537,20.2887,11100.0
2009-11-06 13:35:00,28.96,29.0,28.93,28.94,13200.0,20.2957,20.3238,20.2747,20.2817,13200.0
2009-11-06 13:40:00,28.94,28.99,28.94,28.98,12800.0,20.2817,20.3168,20.2817,20.3098,12800.0
2009-11-06 13:45:00,28.98,29.0,28.94,28.96,22000.0,20.3098,20.3238,20.2817,20.2957,22000.0
2009-11-06 13:50:00,28.95,28.98,28.93,28.95,14600.0,20.2887,20.3098,20.2747,20.2887,14600.0
2009-11-06 13:55:00,28.95,28.96,28.92,28.92,18600.0,20.2887,20.2957,20.2677,20.2677,18600.0
2009-11-06 14:00:00,28.92,28.93,28.87,28.89,56900.0,20.2677,20.2747,20.2327,20.2467,56900.0
2009-11-06 14:05:00,28.89,28.92,28.88,28.9,34500.0,20.2467,20.2677,20.2397,20.2537,34500.0
2009-11-06 14:10:00,28.9,28.92,28.9,28.91,11100.0,20.2537,20.2677,20.2537,20.2607,11100.0
2009-11-06 14:15:00,28.91,28.95,28.9,28.95,11800.0,20.2607,20.2887,20.2537,20.2887,11800.0
2009-11-06 14:20:00,28.95,28.95,28.92,28.95,18600.0,20.2887,20.2887,20.2677,20.2887,18600.0
2009-11-06 14:25:00,28.95,28.97,28.91,28.94,37400.0,20.2887,20.3027,20.2607,20.2817,37400.0
2009-11-06 14:30:00,28.94,28.94,28.9,28.91,18700.0,20.2817,20.2817,20.2537,20.2607,18700.0
2009-11-06 14:35:00,28.91,28.91,28.9,28.9,19800.0,20.2607,20.2607,20.2537,20.2537,19800.0
2009-11-06 14:40:00,28.91,28.92,28.88,28.9,31000.0,20.2607,20.2677,20.2397,20.2537,31000.0
2009-11-06 14:45:00,28.9,28.91,28.86,28.88,24600.0,20.2537,20.2607,20.2257,20.2397,24600.0
2009-11-06 14:50:00,28.88,28.88,28.82,28.82,31000.0,20.2397,20.2397,20.1976,20.1976,31000.0
2009-11-06 14:55:00,28.82,28.84,28.8,28.82,16200.0,20.1976,20.2116,20.1836,20.1976,16200.0
2009-11-06 15:00:00,28.82,28.85,28.78,28.85,40300.0,20.1976,20.2187,20.1696,20.2187,40300.0
2009-11-06 15:05:00,28.85,28.89,28.84,28.87,26300.0,20.2187,20.2467,20.2116,20.2327,26300.0
2009-11-06 15:10:00,28.87,28.91,28.84,28.84,26800.0,20.2327,20.2607,20.2116,20.2116,26800.0
2009-11-06 15:15:00,28.85,28.87,28.82,28.86,30100.0,20.2187,20.2327,20.1976,20.2257,30100.0
2009-11-06 15:20:00,28.87,28.92,28.83,28.88,52200.0,20.2327,20.2677,20.2046,20.2397,52200.0
2009-11-06 15:25:00,28.88,28.92,28.87,28.91,27100.0,20.2397,20.2677,20.2327,20.2607,27100.0
2009-11-06 15:30:00,28.91,28.92,28.86,28.91,60200.0,20.2607,20.2677,20.2257,20.2607,60200.0
2009-11-06 15:35:00,28.9,28.9,28.87,28.89,8300.0,20.2537,20.2537,20.2327,20.2467,8300.0
2009-11-06 15:40:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-06 15:45:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-06 15:50:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-06 15:55:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-09 09:30:00,28.98,29.09,28.84,28.89,99200.0,20.3098,20.3868,20.2116,20.2467,99200.0
2009-11-09 09:35:00,28.91,29.05,28.89,29.01,45400.0,20.2607,20.3588,20.2467,20.3308,45400.0
2009-11-09 09:40:00,29.03,29.08,28.93,29.01,45700.0,20.3448,20.3798,20.2747,20.3308,45700.0
2009-11-09 09:45:00,29.01,29.04,28.92,28.99,30700.0,20.3308,20.3518,20.2677,20.3168,30700.0
2009-11-09 09:50:00,28.99,29.01,28.94,28.98,72200.0,20.3168,20.3308,20.2817,20.3098,72200.0
2009-11-09 09:55:00,28.98,28.99,28.89,28.91,45700.0,20.3098,20.3168,20.2467,20.2607,45700.0
2009-11-09 10:00:00,28.91,29.03,28.91,29.02,50600.0,20.2607,20.3448,20.2607,20.3378,50600.0
2009-11-09 10:05:00,29.02,29.08,29.0,29.03,87500.0,20.3378,20.3798,20.3238,20.3448,87500.0
2009-11-09 10:10:00,29.03,29.06,29.02,29.04,31700.0,20.3448,20.3658,20.3378,20.3518,31700.0
2009-11-09 10:15:00,29.04,29.08,29.01,29.02,54400.0,20.3518,20.3798,20.3308,20.3378,54400.0
2009-11-09 10:20:00,29.02,29.07,29.0,29.04,38500.0,20.3378,20.3728,20.3238,20.3518,38500.0
2009-11-09 10:25:00,29.05,29.09,29.01,29.08,35800.0,20.3588,20.3868,20.3308,20.3798,35800.0
2009-11-09 10:30:00,29.08,29.1,29.05,29.08,31500.0,20.3798,20.3939,20.3588,20.3798,31500.0
2009-11-09 10:35:00,29.08,29.11,29.04,29.07,35300.0,20.3798,20.4009,20.3518,20.3728,35300.0
2009-11-09 10:40:00,29.07,29.07,29.01,29.02,92600.0,20.3728,20.3728,20.3308,20.3378,92600.0
2009-11-09 10:45:00,29.02,29.03,28.99,29.02,35800.0,20.3378,20.3448,20.3168,20.3378,35800.0
2009-11-09 10:50:00,29.02,29.05,28.99,29.04,35600.0,20.3378,20.3588,20.3168,20.3518,35600.0
2009-11-09 10:55:00,29.05,29.15,29.05,29.14,101200.0,20.3588,20.4289,20.3588,20.4219,101200.0
2009-11-09 11:00:00,29.14,29.18,29.1,29.13,36000.0,20.4219,20.4499,20.3939,20.4149,36000.0
2009-11-09 11:05:00,29.1,29.14,29.09,29.12,40100.0,20.3939,20.4219,20.3868,20.4079,40100.0
2009-11-09 11:10:00,29.13,29.18,29.12,29.17,35300.0,20.4149,20.4499,20.4079,20.4429,35300.0
2009-11-09 11:15:00,29.17,29.21,29.17,29.2,47300.0,20.4429,20.4709,20.4429,20.4639,47300.0
2009-11-09 11:20:00,29.2,29.23,29.18,29.23,22400.0,20.4639,20.485,20.4499,20.485,22400.0
2009-11-09 11:25:00,29.24,29.25,29.15,29.17,41300.0,20.492,20.499,20.4289,20.4429,41300.0
2009-11-09 11:30:00,29.16,29.2,29.15,29.15,16100.0,20.4359,20.4639,20.4289,20.4289,16100.0
2009-11-09 11:35:00,29.17,29.19,29.12,29.13,13000.0,20.4429,20.4569,20.4079,20.4149,13000.0
2009-11-09 11:40:00,29.12,29.16,29.11,29.12,19600.0,20.4079,20.4359,20.4009,20.4079,19600.0
2009-11-09 11:45:00,29.13,29.29,29.13,29.26,40500.0,20.4149,20.527,20.4149,20.506,40500.0
2009-11-09 11:50:00,29.26,29.26,29.22,29.24,65700.0,20.506,20.506,20.478,20.492,65700.0
2009-11-09 11:55:00,29.23,29.25,29.21,29.21,16900.0,20.485,20.499,20.4709,20.4709,16900.0
2009-11-09 12:00:00,29.22,29.23,29.19,29.19,24500.0,20.478,20.485,20.4569,20.4569,24500.0
2009-11-09 12:05:00,29.19,29.25,29.19,29.19,26600.0,20.4569,20.499,20.4569,20.4569,26600.0
2009-11-09 12:10:00,29.19,29.25,29.19,29.24,15800.0,20.4569,20.499,20.4569,20.492,15800.0
2009-11-09 12:15:00,29.25,29.28,29.24,29.26,30100.0,20.499,20.52,20.492,20.506,30100.0
2009-11-09 12:20:00,29.28,29.28,29.2,29.23,48700.0,20.52,20.52,20.4639,20.485,48700.0
2009-11-09 12:25:00,29.24,29.26,29.21,29.21,76900.0,20.492,20.506,20.4709,20.4709,76900.0
2009-11-09 12:30:00,29.21,29.26,29.21,29.24,18600.0,20.4709,20.506,20.4709,20.492,18600.0
2009-11-09 12:35:00,29.24,29.25,29.22,29.23,21900.0,20.492,20.499,20.478,20.485,21900.0
2009-11-09 12:40:00,29.23,29.28,29.23,29.26,30700.0,20.485,20.52,20.485,20.506,30700.0
2009-11-09 12:45:00,29.26,29.3,29.24,29.28,30900.0,20.506,20.534,20.492,20.52,30900.0
2009-11-09 12:50:00,29.28,29.33,29.26,29.32,38800.0,20.52,20.555,20.506,20.548,38800.0
2009-11-09 12:55:00,29.32,29.39,29.31,29.39,18900.0,20.548,20.5971,20.541,20.5971,18900.0
2009-11-09 13:00:00,29.39,29.4,29.37,29.39,111600.0,20.5971,20.6041,20.5831,20.5971,111600.0
2009-11-09 13:05:00,29.39,29.4,29.35,29.36,29000.0,20.5971,20.6041,20.5691,20.5761,29000.0
2009-11-09 13:10:00,29.35,29.4,29.34,29.4,27100.0,20.5691,20.6041,20.5621,20.6041,27100.0
2009-11-09 13:15:00,29.39,29.4,29.36,29.39,27100.0,20.5971,20.6041,20.5761,20.5971,27100.0
2009-11-09 13:20:00,29.39,29.4,29.36,29.37,31700.0,20.5971,20.6041,20.5761,20.5831,31700.0
2009-11-09 13:25:00,29.37,29.37,29.34,29.35,39600.0,20.5831,20.5831,20.5621,20.5691,39600.0
2009-11-09 13:30:00,29.35,29.35,29.32,29.32,27700.0,20.5691,20.5691,20.548,20.548,27700.0
2009-11-09 13:35:00,29.32,29.36,29.3,29.35,79800.0,20.548,20.5761,20.534,20.5691,79800.0
2009-11-09 13:40:00,29.34,29.36,29.32,29.33,69800.0,20.5621,20.5761,20.548,20.555,69800.0
2009-11-09 13:45:00,29.34,29.35,29.28,29.29,62000.0,20.5621,20.5691,20.52,20.527,62000.0
2009-11-09 13:50:00,29.29,29.33,29.28,29.29,43100.0,20.527,20.555,20.52,20.527,43100.0
2009-11-09 13:55:00,29.29,29.32,29.26,29.32,45800.0,20.527,20.548,20.506,20.548,45800.0
2009-11-09 14:00:00,29.31,29.34,29.29,29.31,67700.0,20.541,20.5621,20.527,20.541,67700.0
2009-11-09 14:05:00,29.3,29.32,29.26,29.29,51900.0,20.534,20.548,20.506,20.527,51900.0
2009-11-09 14:10:00,29.29,29.31,29.27,29.29,16300.0,20.527,20.541,20.513,20.527,16300.0
2009-11-09 14:15:00,29.28,29.33,29.28,29.3,52100.0,20.52,20.555,20.52,20.534,52100.0
2009-11-09 14:20:00,29.3,29.34,29.28,29.33,38000.0,20.534,20.5621,20.52,20.555,38000.0
2009-11-09 14:25:00,29.33,29.33,29.28,29.32,30800.0,20.555,20.555,20.52,20.548,30800.0
2009-11-09 14:30:00,29.32,29.33,29.28,29.32,75100.0,20.548,20.555,20.52,20.548,75100.0
2009-11-09 14:35:00,29.32,29.33,29.29,29.31,71000.0,20.548,20.555,20.527,20.541,71000.0
2009-11-09 14:40:00,29.3,29.34,29.29,29.3,39400.0,20.534,20.5621,20.527,20.534,39400.0
2009-11-09 14:45:00,29.3,29.35,29.3,29.31,107700.0,20.534,20.5691,20.534,20.541,107700.0
2009-11-09 14:50:00,29.31,29.33,29.28,29.28,62100.0,20.541,20.555,20.52,20.52,62100.0
2009-11-09 14:55:00,29.28,29.33,29.28,29.29,90700.0,20.52,20.555,20.52,20.527,90700.0
2009-11-09 15:00:00,29.3,29.31,29.28,29.3,112300.0,20.534,20.541,20.52,20.534,112300.0
2009-11-09 15:05:00,29.3,29.3,29.27,29.27,37500.0,20.534,20.534,20.513,20.513,37500.0
2009-11-09 15:10:00,29.27,29.33,29.27,29.33,91800.0,20.513,20.555,20.513,20.555,91800.0
2009-11-09 15:15:00,29.33,29.35,29.29,29.33,106300.0,20.555,20.5691,20.527,20.555,106300.0
2009-11-09 15:20:00,29.33,29.34,29.29,29.3,108700.0,20.555,20.5621,20.527,20.534,108700.0
2009-11-09 15:25:00,29.31,29.32,29.23,29.26,118900.0,20.541,20.548,20.485,20.506,118900.0
2009-11-09 15:30:00,29.26,29.3,29.25,29.26,83900.0,20.506,20.534,20.499,20.506,83900.0
2009-11-09 15:35:00,29.26,29.28,29.22,29.26,160800.0,20.506,20.52,20.478,20.506,160800.0
2009-11-09 15:40:00,29.27,29.31,29.27,29.3,182700.0,20.513,20.541,20.513,20.534,182700.0
2009-11-09 15:45:00,29.3,29.4,29.29,29.37,200700.0,20.534,20.6041,20.527,20.5831,200700.0
2009-11-09 15:50:00,29.38,29.51,29.37,29.49,438600.0,20.5901,20.6812,20.5831,20.6672,438600.0
2009-11-09 15:55:00,29.48,29.52,29.45,29.51,552300.0,20.6602,20.6882,20.6391,20.6812,552300.0
2009-11-10 09:30:00,29.44,29.44,29.27,29.42,77500.0,20.6321,20.6321,20.513,20.6181,77500.0
2009-11-10 09:35:00,29.43,29.45,29.34,29.42,24200.0,20.6251,20.6391,20.5621,20.6181,24200.0
2009-11-10 09:40:00,29.39,29.49,29.26,29.49,40400.0,20.5971,20.6672,20.506,20.6672,40400.0
2009-11-10 09:45:00,29.49,29.5,29.38,29.41,32800.0,20.6672,20.6742,20.5901,20.6111,32800.0
2009-11-10 09:50:00,29.41,29.5,29.33,29.37,101900.0,20.6111,20.6742,20.555,20.5831,101900.0
2009-11-10 09:55:00,29.37,29.38,29.3,29.3,62400.0,20.5831,20.5901,20.534,20.534,62400.0
2009-11-10 10:00:00,29.3,29.3,29.23,29.26,88700.0,20.534,20.534,20.485,20.506,88700.0
2009-11-10 10:05:00,29.26,29.47,29.21,29.45,64500.0,20.506,20.6532,20.4709,20.6391,64500.0
2009-11-10 10:10:00,29.45,29.53,29.42,29.52,72600.0,20.6391,20.6952,20.6181,20.6882,72600.0
2009-11-10 10:15:00,29.53,29.53,29.42,29.44,76600.0,20.6952,20.6952,20.6181,20.6321,76600.0
2009-11-10 10:20:00,29.44,29.46,29.41,29.42,76900.0,20.6321,20.6462,20.6111,20.6181,76900.0
2009-11-10 10:25:00,29.42,29.45,29.35,29.44,49700.0,20.6181,20.6391,20.5691,20.6321,49700.0
2009-11-10 10:30:00,29.44,29.49,29.43,29.49,49200.0,20.6321,20.6672,20.6251,20.6672,49200.0
2009-11-10 10:35:00,29.49,29.49,29.42,29.43,57900.0,20.6672,20.6672,20.6181,20.6251,57900.0
2009-11-10 10:40:00,29.44,29.5,29.41,29.41,32100.0,20.6321,20.6742,20.6111,20.6111,32100.0
2009-11-10 10:45:00,29.41,29.45,29.37,29.39,54000.0,20.6111,20.6391,20.5831,20.5971,54000.0
2009-11-10 10:50:00,29.38,29.39,29.3,29.35,31100.0,20.5901,20.5971,20.534,20.5691,31100.0
2009-11-10 10:55:00,29.35,29.39,29.3,29.32,33900.0,20.5691,20.5971,20.534,20.548,33900.0
2009-11-10 11:00:00,29.31,29.37,29.31,29.34,74000.0,20.541,20.5831,20.541,20.5621,74000.0
2009-11-10 11:05:00,29.34,29.37,29.23,29.27,55000.0,20.5621,20.5831,20.485,20.513,55000.0
2009-11-10 11:10:00,29.27,29.28,29.23,29.26,59500.0,20.513,20.52,20.485,20.506,59500.0
2009-11-10 11:15:00,29.26,29.28,29.21,29.23,51000.0,20.506,20.52,20.4709,20.485,51000.0
2009-11-10 11:20:00,29.23,29.23,29.17,29.17,73500.0,20.485,20.485,20.4429,20.4429,73500.0
2009-11-10 11:25:00,29.17,29.21,29.14,29.2,54800.0,20.4429,20.4709,20.4219,20.4639,54800.0
2009-11-10 11:30:00,29.2,29.24,29.17,29.21,63800.0,20.4639,20.492,20.4429,20.4709,63800.0
2009-11-10 11:35:00,29.21,29.33,29.2,29.32,59700.0,20.4709,20.555,20.4639,20.548,59700.0
2009-11-10 11:40:00,29.31,29.34,29.24,29.24,50600.0,20.541,20.5621,20.492,20.492,50600.0
2009-11-10 11:45:00,29.25,29.29,29.22,29.28,43100.0,20.499,20.527,20.478,20.52,43100.0
2009-11-10 11:50:00,29.28,29.29,29.18,29.18,102000.0,20.52,20.527,20.4499,20.4499,102000.0
2009-11-10 11:55:00,29.19,29.21,29.12,29.13,42600.0,20.4569,20.4709,20.4079,20.4149,42600.0
2009-11-10 12:00:00,29.14,29.17,29.12,29.14,39900.0,20.4219,20.4429,20.4079,20.4219,39900.0
2009-11-10 12:05:00,29.14,29.17,29.12,29.15,38600.0,20.4219,20.4429,20.4079,20.4289,38600.0
2009-11-10 12:10:00,29.15,29.2,29.14,29.18,32300.0,20.4289,20.4639,20.4219,20.4499,32300.0
2009-11-10 12:15:00,29.18,29.21,29.18,29.21,37800.0,20.4499,20.4709,20.4499,20.4709,37800.0
2009-11-10 12:20:00,29.21,29.22,29.17,29.2,91100.0,20.4709,20.478,20.4429,20.4639,91100.0
2009-11-10 12:25:00,29.2,29.21,29.06,29.06,57200.0,20.4639,20.4709,20.3658,20.3658,57200.0
2009-11-10 12:30:00,29.06,29.11,29.02,29.03,93200.0,20.3658,20.4009,20.3378,20.3448,93200.0
2009-11-10 12:35:00,29.04,29.06,28.99,29.0,55100.0,20.3518,20.3658,20.3168,20.3238,55100.0
2009-11-10 12:40:00,29.0,29.01,28.98,29.0,41600.0,20.3238,20.3308,20.3098,20.3238,41600.0
2009-11-10 12:45:00,29.0,29.02,28.99,29.01,65600.0,20.3238,20.3378,20.3168,20.3308,65600.0
2009-11-10 12:50:00,29.01,29.06,29.0,29.06,47100.0,20.3308,20.3658,20.3238,20.3658,47100.0
2009-11-10 12:55:00,29.07,29.14,29.06,29.14,79800.0,20.3728,20.4219,20.3658,20.4219,79800.0
2009-11-10 13:00:00,29.14,29.14,29.08,29.11,41400.0,20.4219,20.4219,20.3798,20.4009,41400.0
2009-11-10 13:05:00,29.12,29.13,29.09,29.13,31300.0,20.4079,20.4149,20.3868,20.4149,31300.0
2009-11-10 13:10:00,29.13,29.15,29.1,29.1,29000.0,20.4149,20.4289,20.3939,20.3939,29000.0
2009-11-10 13:15:00,29.09,29.16,29.08,29.16,31800.0,20.3868,20.4359,20.3798,20.4359,31800.0
2009-11-10 13:20:00,29.15,29.15,29.09,29.1,44700.0,20.4289,20.4289,20.3868,20.3939,44700.0
2009-11-10 13:25:00,29.1,29.11,29.07,29.07,28500.0,20.3939,20.4009,20.3728,20.3728,28500.0
2009-11-10 13:30:00,29.07,29.13,29.07,29.13,36000.0,20.3728,20.4149,20.3728,20.4149,36000.0
2009-11-10 13:35:00,29.13,29.18,29.13,29.14,50100.0,20.4149,20.4499,20.4149,20.4219,50100.0
2009-11-10 13:40:00,29.14,29.15,29.14,29.15,33600.0,20.4219,20.4289,20.4219,20.4289,33600.0
2009-11-10 13:45:00,29.15,29.15,29.12,29.15,40100.0,20.4289,20.4289,20.4079,20.4289,40100.0
2009-11-10 13:50:00,29.15,29.17,29.13,29.15,62200.0,20.4289,20.4429,20.4149,20.4289,62200.0
2009-11-10 13:55:00,29.15,29.15,29.09,29.15,48900.0,20.4289,20.4289,20.3868,20.4289,48900.0
2009-11-10 14:00:00,29.15,29.2,29.13,29.16,82700.0,20.4289,20.4639,20.4149,20.4359,82700.0
2009-11-10 14:05:00,29.17,29.23,29.15,29.23,38900.0,20.4429,20.485,20.4289,20.485,38900.0
2009-11-10 14:10:00,29.23,29.23,29.15,29.16,44000.0,20.485,20.485,20.4289,20.4359,44000.0
2009-11-10 14:15:00,29.16,29.19,29.16,29.16,34300.0,20.4359,20.4569,20.4359,20.4359,34300.0
2009-11-10 14:20:00,29.16,29.22,29.15,29.22,45800.0,20.4359,20.478,20.4289,20.478,45800.0
2009-11-10 14:25:00,29.22,29.25,29.21,29.23,51100.0,20.478,20.499,20.4709,20.485,51100.0
2009-11-10 14:30:00,29.22,29.3,29.21,29.26,96000.0,20.478,20.534,20.4709,20.506,96000.0
2009-11-10 14:35:00,29.25,29.3,29.24,29.24,84300.0,20.499,20.534,20.492,20.492,84300.0
2009-11-10 14:40:00,29.25,29.25,29.2,29.22,41000.0,20.499,20.499,20.4639,20.478,41000.0
2009-11-10 14:45:00,29.24,29.3,29.22,29.27,99900.0,20.492,20.534,20.478,20.513,99900.0
2009-11-10 14:50:00,29.27,29.3,29.25,29.29,51400.0,20.513,20.534,20.499,20.527,51400.0
2009-11-10 14:55:00,29.3,29.32,29.28,29.29,90600.0,20.534,20.548,20.52,20.527,90600.0
2009-11-10 15:00:00,29.29,29.29,29.25,29.28,56000.0,20.527,20.527,20.499,20.52,56000.0
2009-11-10 15:05:00,29.28,29.31,29.27,29.28,44400.0,20.52,20.541,20.513,20.52,44400.0
2009-11-10 15:10:00,29.28,29.33,29.26,29.3,81600.0,20.52,20.555,20.506,20.534,81600.0
2009-11-10 15:15:00,29.31,29.36,29.29,29.29,178900.0,20.541,20.5761,20.527,20.527,178900.0
2009-11-10 15:20:00,29.3,29.3,29.25,29.29,59100.0,20.534,20.534,20.499,20.527,59100.0
2009-11-10 15:25:00,29.3,29.31,29.26,29.3,51000.0,20.534,20.541,20.506,20.534,51000.0
2009-11-10 15:30:00,29.28,29.31,29.21,29.23,111000.0,20.52,20.541,20.4709,20.485,111000.0
2009-11-10 15:35:00,29.24,29.28,29.24,29.28,65200.0,20.492,20.52,20.492,20.52,65200.0
2009-11-10 15:40:00,29.28,29.32,29.26,29.29,128000.0,20.52,20.548,20.506,20.527,128000.0
2009-11-10 15:45:00,29.28,29.3,29.26,29.3,95400.0,20.52,20.534,20.506,20.534,95400.0
2009-11-10 15:50:00,29.3,29.32,29.27,29.27,128600.0,20.534,20.548,20.513,20.513,128600.0
2009-11-10 15:55:00,29.27,29.31,29.26,29.28,306000.0,20.513,20.541,20.506,20.52,306000.0
2009-11-11 09:30:00,29.53,29.6,29.24,29.32,86000.0,20.6952,20.7443,20.492,20.548,86000.0
2009-11-11 09:35:00,29.33,29.41,29.2,29.37,68200.0,20.555,20.6111,20.4639,20.5831,68200.0
2009-11-11 09:40:00,29.37,29.38,29.3,29.37,54600.0,20.5831,20.5901,20.534,20.5831,54600.0
2009-11-11 09:45:00,29.36,29.37,29.24,29.28,75900.0,20.5761,20.5831,20.492,20.52,75900.0
2009-11-11 09:50:00,29.28,29.29,29.23,29.24,80300.0,20.52,20.527,20.485,20.492,80300.0
2009-11-11 09:55:00,29.24,29.4,29.24,29.32,115900.0,20.492,20.6041,20.492,20.548,115900.0
2009-11-11 10:00:00,29.32,29.41,29.29,29.36,80900.0,20.548,20.6111,20.527,20.5761,80900.0
2009-11-11 10:05:00,29.37,29.44,29.34,29.39,110300.0,20.5831,20.6321,20.5621,20.5971,110300.0
2009-11-11 10:10:00,29.39,29.49,29.38,29.49,76300.0,20.5971,20.6672,20.5901,20.6672,76300.0
2009-11-11 10:15:00,29.5,29.52,29.42,29.42,65800.0,20.6742,20.6882,20.6181,20.6181,65800.0
2009-11-11 10:20:00,29.43,29.44,29.37,29.37,73800.0,20.6251,20.6321,20.5831,20.5831,73800.0
2009-11-11 10:25:00,29.38,29.38,29.29,29.3,102600.0,20.5901,20.5901,20.527,20.534,102600.0
2009-11-11 10:30:00,29.3,29.32,29.29,29.31,38800.0,20.534,20.548,20.527,20.541,38800.0
2009-11-11 10:35:00,29.32,29.32,29.23,29.28,97500.0,20.548,20.548,20.485,20.52,97500.0
2009-11-11 10:40:00,29.27,29.35,29.27,29.3,48300.0,20.513,20.5691,20.513,20.534,48300.0
2009-11-11 10:45:00,29.32,29.35,29.26,29.32,99700.0,20.548,20.5691,20.506,20.548,99700.0
2009-11-11 10:50:00,29.33,29.34,29.23,29.3,40600.0,20.555,20.5621,20.485,20.534,40600.0
2009-11-11 10:55:00,29.31,29.37,29.3,29.37,38100.0,20.541,20.5831,20.534,20.5831,38100.0
2009-11-11 11:00:00,29.37,29.42,29.35,29.41,50000.0,20.5831,20.6181,20.5691,20.6111,50000.0
2009-11-11 11:05:00,29.41,29.41,29.29,29.29,33100.0,20.6111,20.6111,20.527,20.527,33100.0
2009-11-11 11:10:00,29.28,29.33,29.25,29.31,35500.0,20.52,20.555,20.499,20.541,35500.0
2009-11-11 11:15:00,29.31,29.35,29.26,29.35,51700.0,20.541,20.5691,20.506,20.5691,51700.0
2009-11-11 11:20:00,29.34,29.35,29.3,29.3,31300.0,20.5621,20.5691,20.534,20.534,31300.0
2009-11-11 11:25:00,29.31,29.35,29.29,29.35,38200.0,20.541,20.5691,20.527,20.5691,38200.0
2009-11-11 11:30:00,29.34,29.35,29.29,29.32,22800.0,20.5621,20.5691,20.527,20.548,22800.0
2009-11-11 11:35:00,29.32,29.4,29.3,29.39,74300.0,20.548,20.6041,20.534,20.5971,74300.0
2009-11-11 11:40:00,29.4,29.41,29.34,29.35,39100.0,20.6041,20.6111,20.5621,20.5691,39100.0
2009-11-11 11:45:00,29.35,29.38,29.33,29.33,21000.0,20.5691,20.5901,20.555,20.555,21000.0
2009-11-11 11:50:00,29.33,29.33,29.26,29.31,40900.0,20.555,20.555,20.506,20.541,40900.0
2009-11-11 11:55:00,29.31,29.35,29.26,29.34,35400.0,20.541,20.5691,20.506,20.5621,35400.0
2009-11-11 12:00:00,29.33,29.36,29.32,29.35,43800.0,20.555,20.5761,20.548,20.5691,43800.0
2009-11-11 12:05:00,29.35,29.36,29.3,29.34,70900.0,20.5691,20.5761,20.534,20.5621,70900.0
2009-11-11 12:10:00,29.34,29.4,29.34,29.39,49500.0,20.5621,20.6041,20.5621,20.5971,49500.0
2009-11-11 12:15:00,29.38,29.38,29.31,29.33,35300.0,20.5901,20.5901,20.541,20.555,35300.0
2009-11-11 12:20:00,29.34,29.36,29.33,29.34,81800.0,20.5621,20.5761,20.555,20.5621,81800.0
2009-11-11 12:25:00,29.34,29.35,29.33,29.35,17100.0,20.5621,20.5691,20.555,20.5691,17100.0
2009-11-11 12:30:00,29.34,29.36,29.33,29.34,67300.0,20.5621,20.5761,20.555,20.5621,67300.0
2009-11-11 12:35:00,29.34,29.36,29.32,29.34,207000.0,20.5621,20.5761,20.548,20.5621,207000.0
2009-11-11 12:40:00,29.34,29.34,29.29,29.29,35700.0,20.5621,20.5621,20.527,20.527,35700.0
2009-11-11 12:45:00,29.29,29.3,29.21,29.21,96700.0,20.527,20.534,20.4709,20.4709,96700.0
2009-11-11 12:50:00,29.21,29.22,29.19,29.2,49200.0,20.4709,20.478,20.4569,20.4639,49200.0
2009-11-11 12:55:00,29.2,29.26,29.18,29.25,91600.0,20.4639,20.506,20.4499,20.499,91600.0
2009-11-11 13:00:00,29.25,29.31,29.19,29.31,32200.0,20.499,20.541,20.4569,20.541,32200.0
2009-11-11 13:05:00,29.3,29.35,29.26,29.35,30900.0,20.534,20.5691,20.506,20.5691,30900.0
2009-11-11 13:10:00,29.36,29.38,29.31,29.34,39000.0,20.5761,20.5901,20.541,20.5621,39000.0
2009-11-11 13:15:00,29.33,29.35,29.32,29.34,32600.0,20.555,20.5691,20.548,20.5621,32600.0
2009-11-11 13:20:00,29.34,29.38,29.34,29.37,44500.0,20.5621,20.5901,20.5621,20.5831,44500.0
2009-11-11 13:25:00,29.38,29.39,29.33,29.35,38900.0,20.5901,20.5971,20.555,20.5691,38900.0
2009-11-11 13:30:00,29.34,29.41,29.34,29.38,23000.0,20.5621,20.6111,20.5621,20.5901,23000.0
2009-11-11 13:35:00,29.39,29.4,29.29,29.3,27900.0,20.5971,20.6041,20.527,20.534,27900.0
2009-11-11 13:40:00,29.29,29.31,29.24,29.24,41300.0,20.527,20.541,20.492,20.492,41300.0
2009-11-11 13:45:00,29.24,29.3,29.24,29.26,44800.0,20.492,20.534,20.492,20.506,44800.0
2009-11-11 13:50:00,29.26,29.33,29.26,29.33,35400.0,20.506,20.555,20.506,20.555,35400.0
2009-11-11 13:55:00,29.32,29.38,29.31,29.35,30100.0,20.548,20.5901,20.541,20.5691,30100.0
2009-11-11 14:00:00,29.35,29.4,29.33,29.38,35000.0,20.5691,20.6041,20.555,20.5901,35000.0
2009-11-11 14:05:00,29.37,29.45,29.36,29.43,54100.0,20.5831,20.6391,20.5761,20.6251,54100.0
2009-11-11 14:10:00,29.42,29.43,29.37,29.38,47500.0,20.6181,20.6251,20.5831,20.5901,47500.0
2009-11-11 14:15:00,29.38,29.39,29.32,29.34,38400.0,20.5901,20.5971,20.548,20.5621,38400.0
2009-11-11 14:20:00,29.33,29.33,29.3,29.3,42100.0,20.555,20.555,20.534,20.534,42100.0
2009-11-11 14:25:00,29.3,29.35,29.3,29.31,31500.0,20.534,20.5691,20.534,20.541,31500.0
2009-11-11 14:30:00,29.31,29.37,29.3,29.35,51400.0,20.541,20.5831,20.534,20.5691,51400.0
2009-11-11 14:35:00,29.36,29.38,29.36,29.36,19100.0,20.5761,20.5901,20.5761,20.5761,19100.0
2009-11-11 14:40:00,29.37,29.37,29.3,29.3,29700.0,20.5831,20.5831,20.534,20.534,29700.0
2009-11-11 14:45:00,29.3,29.35,29.3,29.35,56300.0,20.534,20.5691,20.534,20.5691,56300.0
2009-11-11 14:50:00,29.35,29.41,29.34,29.37,53700.0,20.5691,20.6111,20.5621,20.5831,53700.0
2009-11-11 14:55:00,29.37,29.38,29.33,29.33,37000.0,20.5831,20.5901,20.555,20.555,37000.0
2009-11-11 15:00:00,29.33,29.39,29.32,29.36,36000.0,20.555,20.5971,20.548,20.5761,36000.0
2009-11-11 15:05:00,29.35,29.37,29.33,29.36,41900.0,20.5691,20.5831,20.555,20.5761,41900.0
2009-11-11 15:10:00,29.36,29.36,29.28,29.34,45900.0,20.5761,20.5761,20.52,20.5621,45900.0
2009-11-11 15:15:00,29.34,29.35,29.27,29.28,50600.0,20.5621,20.5691,20.513,20.52,50600.0
2009-11-11 15:20:00,29.28,29.33,29.28,29.33,42400.0,20.52,20.555,20.52,20.555,42400.0
2009-11-11 15:25:00,29.33,29.36,29.28,29.35,70400.0,20.555,20.5761,20.52,20.5691,70400.0
2009-11-11 15:30:00,29.35,29.35,29.31,29.32,111100.0,20.5691,20.5691,20.541,20.548,111100.0
2009-11-11 15:35:00,29.33,29.34,29.28,29.33,63900.0,20.555,20.5621,20.52,20.555,63900.0
2009-11-11 15:40:00,29.34,29.34,29.29,29.29,65500.0,20.5621,20.5621,20.527,20.527,65500.0
2009-11-11 15:45:00,29.3,29.38,29.3,29.36,98100.0,20.534,20.5901,20.534,20.5761,98100.0
2009-11-11 15:50:00,29.37,29.37,29.29,29.33,200200.0,20.5831,20.5831,20.527,20.555,200200.0
2009-11-11 15:55:00,29.34,29.4,29.33,29.4,353000.0,20.5621,20.6041,20.555,20.6041,353000.0
2009-11-12 09:30:00,29.33,29.35,28.95,29.11,115800.0,20.555,20.5691,20.2887,20.4009,115800.0
2009-11-12 09:35:00,29.1,29.18,29.07,29.16,28400.0,20.3939,20.4499,20.3728,20.4359,28400.0
2009-11-12 09:40:00,29.17,29.17,29.04,29.09,70900.0,20.4429,20.4429,20.3518,20.3868,70900.0
2009-11-12 09:45:00,29.07,29.16,29.03,29.16,40200.0,20.3728,20.4359,20.3448,20.4359,40200.0
2009-11-12 09:50:00,29.15,29.24,29.15,29.16,35400.0,20.4289,20.492,20.4289,20.4359,35400.0
2009-11-12 09:55:00,29.17,29.34,29.16,29.21,78900.0,20.4429,20.5621,20.4359,20.4709,78900.0
2009-11-12 10:00:00,29.21,29.3,29.13,29.18,43000.0,20.4709,20.534,20.4149,20.4499,43000.0
2009-11-12 10:05:00,29.18,29.21,29.11,29.19,50100.0,20.4499,20.4709,20.4009,20.4569,50100.0
2009-11-12 10:10:00,29.19,29.21,29.13,29.16,33100.0,20.4569,20.4709,20.4149,20.4359,33100.0
2009-11-12 10:15:00,29.18,29.22,29.15,29.16,20200.0,20.4499,20.478,20.4289,20.4359,20200.0
2009-11-12 10:20:00,29.18,29.25,29.17,29.25,35400.0,20.4499,20.499,20.4429,20.499,35400.0
2009-11-12 10:25:00,29.25,29.28,29.19,29.19,17100.0,20.499,20.52,20.4569,20.4569,17100.0
2009-11-12 10:30:00,29.18,29.18,29.11,29.12,20400.0,20.4499,20.4499,20.4009,20.4079,20400.0
2009-11-12 10:35:00,29.12,29.18,29.09,29.15,19900.0,20.4079,20.4499,20.3868,20.4289,19900.0
2009-11-12 10:40:00,29.15,29.2,29.11,29.2,19900.0,20.4289,20.4639,20.4009,20.4639,19900.0
2009-11-12 10:45:00,29.21,29.23,29.17,29.17,20400.0,20.4709,20.485,20.4429,20.4429,20400.0
2009-11-12 10:50:00,29.16,29.18,29.12,29.13,47800.0,20.4359,20.4499,20.4079,20.4149,47800.0
2009-11-12 10:55:00,29.14,29.14,29.03,29.04,39600.0,20.4219,20.4219,20.3448,20.3518,39600.0
2009-11-12 11:00:00,29.03,29.04,28.92,28.93,105600.0,20.3448,20.3518,20.2677,20.2747,105600.0
2009-11-12 11:05:00,28.94,28.94,28.84,28.88,75100.0,20.2817,20.2817,20.2116,20.2397,75100.0
2009-11-12 11:10:00,28.88,28.91,28.84,28.88,83600.0,20.2397,20.2607,20.2116,20.2397,83600.0
2009-11-12 11:15:00,28.88,28.94,28.87,28.94,56000.0,20.2397,20.2817,20.2327,20.2817,56000.0
2009-11-12 11:20:00,28.94,28.95,28.89,28.93,47800.0,20.2817,20.2887,20.2467,20.2747,47800.0
2009-11-12 11:25:00,28.92,28.94,28.82,28.84,60800.0,20.2677,20.2817,20.1976,20.2116,60800.0
2009-11-12 11:30:00,28.84,28.89,28.81,28.89,49000.0,20.2116,20.2467,20.1906,20.2467,49000.0
2009-11-12 11:35:00,28.87,28.95,28.87,28.95,38200.0,20.2327,20.2887,20.2327,20.2887,38200.0
2009-11-12 11:40:00,28.94,29.02,28.91,29.02,48000.0,20.2817,20.3378,20.2607,20.3378,48000.0
2009-11-12 11:45:00,29.02,29.03,28.95,28.97,47400.0,20.3378,20.3448,20.2887,20.3027,47400.0
2009-11-12 11:50:00,28.97,29.06,28.96,29.04,42400.0,20.3027,20.3658,20.2957,20.3518,42400.0
2009-11-12 11:55:00,29.03,29.07,29.0,29.04,59500.0,20.3448,20.3728,20.3238,20.3518,59500.0
2009-11-12 12:00:00,29.04,29.07,29.0,29.03,54600.0,20.3518,20.3728,20.3238,20.3448,54600.0
2009-11-12 12:05:00,29.01,29.14,29.0,29.12,61200.0,20.3308,20.4219,20.3238,20.4079,61200.0
2009-11-12 12:10:00,29.12,29.15,29.06,29.08,19400.0,20.4079,20.4289,20.3658,20.3798,19400.0
2009-11-12 12:15:00,29.08,29.11,29.07,29.1,21700.0,20.3798,20.4009,20.3728,20.3939,21700.0
2009-11-12 12:20:00,29.11,29.14,29.09,29.1,24900.0,20.4009,20.4219,20.3868,20.3939,24900.0
2009-11-12 12:25:00,29.11,29.14,29.1,29.14,15700.0,20.4009,20.4219,20.3939,20.4219,15700.0
2009-11-12 12:30:00,29.13,29.13,29.02,29.06,40200.0,20.4149,20.4149,20.3378,20.3658,40200.0
2009-11-12 12:35:00,29.07,29.11,29.07,29.09,30400.0,20.3728,20.4009,20.3728,20.3868,30400.0
2009-11-12 12:40:00,29.09,29.12,29.08,29.08,20600.0,20.3868,20.4079,20.3798,20.3798,20600.0
2009-11-12 12:45:00,29.09,29.16,29.08,29.16,40200.0,20.3868,20.4359,20.3798,20.4359,40200.0
2009-11-12 12:50:00,29.16,29.23,29.13,29.14,75500.0,20.4359,20.485,20.4149,20.4219,75500.0
2009-11-12 12:55:00,29.14,29.17,29.11,29.11,27400.0,20.4219,20.4429,20.4009,20.4009,27400.0
2009-11-12 13:00:00,29.11,29.12,29.04,29.09,26900.0,20.4009,20.4079,20.3518,20.3868,26900.0
2009-11-12 13:05:00,29.1,29.1,28.98,29.02,40200.0,20.3939,20.3939,20.3098,20.3378,40200.0
2009-11-12 13:10:00,29.03,29.05,29.0,29.03,15900.0,20.3448,20.3588,20.3238,20.3448,15900.0
2009-11-12 13:15:00,29.04,29.13,29.03,29.06,23500.0,20.3518,20.4149,20.3448,20.3658,23500.0
2009-11-12 13:20:00,29.05,29.07,29.03,29.06,11100.0,20.3588,20.3728,20.3448,20.3658,11100.0
2009-11-12 13:25:00,29.06,29.09,29.05,29.09,16400.0,20.3658,20.3868,20.3588,20.3868,16400.0
2009-11-12 13:30:00,29.08,29.11,29.05,29.05,42500.0,20.3798,20.4009,20.3588,20.3588,42500.0
2009-11-12 13:35:00,29.05,29.05,28.99,28.99,48300.0,20.3588,20.3588,20.3168,20.3168,48300.0
2009-11-12 13:40:00,28.98,28.99,28.94,28.95,44500.0,20.3098,20.3168,20.2817,20.2887,44500.0
2009-11-12 13:45:00,28.94,29.03,28.94,29.0,21800.0,20.2817,20.3448,20.2817,20.3238,21800.0
2009-11-12 13:50:00,29.0,29.01,28.95,28.98,30700.0,20.3238,20.3308,20.2887,20.3098,30700.0
2009-11-12 13:55:00,28.98,28.99,28.96,28.98,15300.0,20.3098,20.3168,20.2957,20.3098,15300.0
2009-11-12 14:00:00,28.98,29.02,28.97,29.0,22300.0,20.3098,20.3378,20.3027,20.3238,22300.0
2009-11-12 14:05:00,29.0,29.04,28.97,29.04,36600.0,20.3238,20.3518,20.3027,20.3518,36600.0
2009-11-12 14:10:00,29.03,29.06,28.98,29.03,38400.0,20.3448,20.3658,20.3098,20.3448,38400.0
2009-11-12 14:15:00,29.03,29.04,28.99,29.0,30200.0,20.3448,20.3518,20.3168,20.3238,30200.0
2009-11-12 14:20:00,29.0,29.05,28.98,28.99,70500.0,20.3238,20.3588,20.3098,20.3168,70500.0
2009-11-12 14:25:00,28.98,29.05,28.97,29.05,41000.0,20.3098,20.3588,20.3027,20.3588,41000.0
2009-11-12 14:30:00,29.04,29.04,28.99,29.0,39700.0,20.3518,20.3518,20.3168,20.3238,39700.0
2009-11-12 14:35:00,29.0,29.03,28.98,29.0,23800.0,20.3238,20.3448,20.3098,20.3238,23800.0
2009-11-12 14:40:00,28.99,29.0,28.95,28.96,43900.0,20.3168,20.3238,20.2887,20.2957,43900.0
2009-11-12 14:45:00,28.97,29.0,28.92,28.92,57500.0,20.3027,20.3238,20.2677,20.2677,57500.0
2009-11-12 14:50:00,28.93,28.99,28.92,28.92,49500.0,20.2747,20.3168,20.2677,20.2677,49500.0
2009-11-12 14:55:00,28.92,28.95,28.9,28.95,20600.0,20.2677,20.2887,20.2537,20.2887,20600.0
2009-11-12 15:00:00,28.95,29.0,28.86,28.86,52500.0,20.2887,20.3238,20.2257,20.2257,52500.0
2009-11-12 15:05:00,28.87,28.91,28.86,28.9,45700.0,20.2327,20.2607,20.2257,20.2537,45700.0
2009-11-12 15:10:00,28.9,28.92,28.83,28.89,72500.0,20.2537,20.2677,20.2046,20.2467,72500.0
2009-11-12 15:15:00,28.89,28.92,28.86,28.9,41200.0,20.2467,20.2677,20.2257,20.2537,41200.0
2009-11-12 15:20:00,28.89,28.89,28.84,28.85,49400.0,20.2467,20.2467,20.2116,20.2187,49400.0
2009-11-12 15:25:00,28.85,28.89,28.82,28.83,66600.0,20.2187,20.2467,20.1976,20.2046,66600.0
2009-11-12 15:30:00,28.82,28.89,28.8,28.87,104100.0,20.1976,20.2467,20.1836,20.2327,104100.0
2009-11-12 15:35:00,28.87,28.89,28.79,28.81,174000.0,20.2327,20.2467,20.1766,20.1906,174000.0
2009-11-12 15:40:00,28.82,28.86,28.79,28.84,174000.0,20.1976,20.2257,20.1766,20.2116,174000.0
2009-11-12 15:45:00,28.85,28.89,28.82,28.82,158200.0,20.2187,20.2467,20.1976,20.1976,158200.0
2009-11-12 15:50:00,28.82,28.87,28.81,28.86,153000.0,20.1976,20.2327,20.1906,20.2257,153000.0
2009-11-12 15:55:00,28.86,28.89,28.84,28.85,252900.0,20.2257,20.2467,20.2116,20.2187,252900.0
2009-11-13 09:30:00,28.86,28.97,28.86,28.88,43600.0,20.2257,20.3027,20.2257,20.2397,43600.0
2009-11-13 09:35:00,28.86,28.9,28.78,28.87,48900.0,20.2257,20.2537,20.1696,20.2327,48900.0
2009-11-13 09:40:00,28.86,28.89,28.77,28.81,55600.0,20.2257,20.2467,20.1626,20.1906,55600.0
2009-11-13 09:45:00,28.81,28.93,28.81,28.89,76100.0,20.1906,20.2747,20.1906,20.2467,76100.0
2009-11-13 09:50:00,28.89,28.92,28.8,28.83,222700.0,20.2467,20.2677,20.1836,20.2046,222700.0
2009-11-13 09:55:00,28.83,28.86,28.65,28.68,134400.0,20.2046,20.2257,20.0785,20.0995,134400.0
2009-11-13 10:00:00,28.68,28.81,28.63,28.79,55300.0,20.0995,20.1906,20.0645,20.1766,55300.0
2009-11-13 10:05:00,28.78,28.85,28.72,28.74,158900.0,20.1696,20.2187,20.1275,20.1416,158900.0
2009-11-13 10:10:00,28.73,28.77,28.65,28.7,45500.0,20.1346,20.1626,20.0785,20.1135,45500.0
2009-11-13 10:15:00,28.7,28.78,28.69,28.76,51800.0,20.1135,20.1696,20.1065,20.1556,51800.0
2009-11-13 10:20:00,28.76,28.83,28.75,28.79,106200.0,20.1556,20.2046,20.1486,20.1766,106200.0
2009-11-13 10:25:00,28.8,28.85,28.8,28.8,36200.0,20.1836,20.2187,20.1836,20.1836,36200.0
2009-11-13 10:30:00,28.8,28.82,28.73,28.77,53100.0,20.1836,20.1976,20.1346,20.1626,53100.0
2009-11-13 10:35:00,28.78,28.88,28.77,28.81,53000.0,20.1696,20.2397,20.1626,20.1906,53000.0
2009-11-13 10:40:00,28.82,28.91,28.79,28.89,46700.0,20.1976,20.2607,20.1766,20.2467,46700.0
2009-11-13 10:45:00,28.89,28.96,28.89,28.93,18100.0,20.2467,20.2957,20.2467,20.2747,18100.0
2009-11-13 10:50:00,28.92,28.99,28.92,28.99,33600.0,20.2677,20.3168,20.2677,20.3168,33600.0
2009-11-13 10:55:00,28.98,29.05,28.92,28.97,43500.0,20.3098,20.3588,20.2677,20.3027,43500.0
2009-11-13 11:00:00,28.96,28.99,28.91,28.93,47900.0,20.2957,20.3168,20.2607,20.2747,47900.0
2009-11-13 11:05:00,28.93,28.96,28.91,28.92,34600.0,20.2747,20.2957,20.2607,20.2677,34600.0
2009-11-13 11:10:00,28.93,28.94,28.88,28.91,22600.0,20.2747,20.2817,20.2397,20.2607,22600.0
2009-11-13 11:15:00,28.91,28.92,28.89,28.92,16400.0,20.2607,20.2677,20.2467,20.2677,16400.0
2009-11-13 11:20:00,28.91,28.96,28.9,28.96,22400.0,20.2607,20.2957,20.2537,20.2957,22400.0
2009-11-13 11:25:00,28.95,28.99,28.94,28.94,33200.0,20.2887,20.3168,20.2817,20.2817,33200.0
2009-11-13 11:30:00,28.93,28.93,28.89,28.89,26800.0,20.2747,20.2747,20.2467,20.2467,26800.0
2009-11-13 11:35:00,28.89,28.89,28.85,28.85,57000.0,20.2467,20.2467,20.2187,20.2187,57000.0
2009-11-13 11:40:00,28.85,28.86,28.79,28.79,25600.0,20.2187,20.2257,20.1766,20.1766,25600.0
2009-11-13 11:45:00,28.8,28.82,28.79,28.82,16700.0,20.1836,20.1976,20.1766,20.1976,16700.0
2009-11-13 11:50:00,28.83,28.9,28.83,28.88,54100.0,20.2046,20.2537,20.2046,20.2397,54100.0
2009-11-13 11:55:00,28.89,28.92,28.88,28.9,39600.0,20.2467,20.2677,20.2397,20.2537,39600.0
2009-11-13 12:00:00,28.89,28.99,28.89,28.98,15500.0,20.2467,20.3168,20.2467,20.3098,15500.0
2009-11-13 12:05:00,28.99,29.0,28.97,28.99,23100.0,20.3168,20.3238,20.3027,20.3168,23100.0
2009-11-13 12:10:00,29.0,29.03,28.98,29.0,31600.0,20.3238,20.3448,20.3098,20.3238,31600.0
2009-11-13 12:15:00,29.01,29.04,28.97,29.03,85200.0,20.3308,20.3518,20.3027,20.3448,85200.0
2009-11-13 12:20:00,29.02,29.04,28.99,29.0,31400.0,20.3378,20.3518,20.3168,20.3238,31400.0
2009-11-13 12:25:00,29.01,29.06,29.0,29.02,45100.0,20.3308,20.3658,20.3238,20.3378,45100.0
2009-11-13 12:30:00,29.02,29.04,29.0,29.0,21200.0,20.3378,20.3518,20.3238,20.3238,21200.0
2009-11-13 12:35:00,29.01,29.04,28.97,28.98,32800.0,20.3308,20.3518,20.3027,20.3098,32800.0
2009-11-13 12:40:00,28.99,28.99,28.91,28.91,25900.0,20.3168,20.3168,20.2607,20.2607,25900.0
2009-11-13 12:45:00,28.92,28.96,28.9,28.9,30700.0,20.2677,20.2957,20.2537,20.2537,30700.0
2009-11-13 12:50:00,28.9,28.95,28.9,28.92,38900.0,20.2537,20.2887,20.2537,20.2677,38900.0
2009-11-13 12:55:00,28.93,28.96,28.92,28.94,23600.0,20.2747,20.2957,20.2677,20.2817,23600.0
2009-11-13 13:00:00,28.94,28.96,28.92,28.93,28000.0,20.2817,20.2957,20.2677,20.2747,28000.0
2009-11-13 13:05:00,28.92,28.98,28.92,28.97,34900.0,20.2677,20.3098,20.2677,20.3027,34900.0
2009-11-13 13:10:00,28.97,29.0,28.92,28.93,87600.0,20.3027,20.3238,20.2677,20.2747,87600.0
2009-11-13 13:15:00,28.93,28.96,28.92,28.94,26500.0,20.2747,20.2957,20.2677,20.2817,26500.0
2009-11-13 13:20:00,28.95,29.01,28.95,28.99,49800.0,20.2887,20.3308,20.2887,20.3168,49800.0
2009-11-13 13:25:00,29.0,29.02,28.97,29.0,28500.0,20.3238,20.3378,20.3027,20.3238,28500.0
2009-11-13 13:30:00,29.0,29.01,28.96,28.98,24300.0,20.3238,20.3308,20.2957,20.3098,24300.0
2009-11-13 13:35:00,28.97,29.02,28.97,29.02,20300.0,20.3027,20.3378,20.3027,20.3378,20300.0
2009-11-13 13:40:00,29.02,29.04,28.98,28.98,29200.0,20.3378,20.3518,20.3098,20.3098,29200.0
2009-11-13 13:45:00,28.98,28.99,28.91,28.91,32700.0,20.3098,20.3168,20.2607,20.2607,32700.0
2009-11-13 13:50:00,28.91,28.92,28.83,28.84,99200.0,20.2607,20.2677,20.2046,20.2116,99200.0
2009-11-13 13:55:00,28.84,28.85,28.79,28.82,54300.0,20.2116,20.2187,20.1766,20.1976,54300.0
2009-11-13 14:00:00,28.82,28.87,28.81,28.87,26500.0,20.1976,20.2327,20.1906,20.2327,26500.0
2009-11-13 14:05:00,28.87,28.88,28.83,28.83,23000.0,20.2327,20.2397,20.2046,20.2046,23000.0
2009-11-13 14:10:00,28.83,28.84,28.81,28.83,63000.0,20.2046,20.2116,20.1906,20.2046,63000.0
2009-11-13 14:15:00,28.83,28.84,28.8,28.8,31800.0,20.2046,20.2116,20.1836,20.1836,31800.0
2009-11-13 14:20:00,28.8,28.8,28.75,28.76,41000.0,20.1836,20.1836,20.1486,20.1556,41000.0
2009-11-13 14:25:00,28.77,28.78,28.71,28.74,35500.0,20.1626,20.1696,20.1205,20.1416,35500.0
2009-11-13 14:30:00,28.73,28.77,28.7,28.73,47500.0,20.1346,20.1626,20.1135,20.1346,47500.0
2009-11-13 14:35:00,28.73,28.74,28.68,28.7,45700.0,20.1346,20.1416,20.0995,20.1135,45700.0
2009-11-13 14:40:00,28.7,28.78,28.68,28.73,27300.0,20.1135,20.1696,20.0995,20.1346,27300.0
2009-11-13 14:45:00,28.72,28.77,28.72,28.74,34200.0,20.1275,20.1626,20.1275,20.1416,34200.0
2009-11-13 14:50:00,28.74,28.74,28.66,28.69,75600.0,20.1416,20.1416,20.0855,20.1065,75600.0
2009-11-13 14:55:00,28.69,28.69,28.59,28.6,59700.0,20.1065,20.1065,20.0364,20.0434,59700.0
2009-11-13 15:00:00,28.61,28.63,28.57,28.62,72500.0,20.0505,20.0645,20.0224,20.0575,72500.0
2009-11-13 15:05:00,28.63,28.74,28.63,28.74,59300.0,20.0645,20.1416,20.0645,20.1416,59300.0
2009-11-13 15:10:00,28.75,28.78,28.71,28.73,63700.0,20.1486,20.1696,20.1205,20.1346,63700.0
2009-11-13 15:15:00,28.73,28.75,28.69,28.74,29500.0,20.1346,20.1486,20.1065,20.1416,29500.0
2009-11-13 15:20:00,28.75,28.77,28.71,28.76,74200.0,20.1486,20.1626,20.1205,20.1556,74200.0
2009-11-13 15:25:00,28.76,28.79,28.76,28.78,51900.0,20.1556,20.1766,20.1556,20.1696,51900.0
2009-11-13 15:30:00,28.78,28.85,28.77,28.84,54600.0,20.1696,20.2187,20.1626,20.2116,54600.0
2009-11-13 15:35:00,28.85,28.88,28.77,28.77,44900.0,20.2187,20.2397,20.1626,20.1626,44900.0
2009-11-13 15:40:00,28.78,28.9,28.77,28.9,77900.0,20.1696,20.2537,20.1626,20.2537,77900.0
2009-11-13 15:45:00,28.9,28.91,28.82,28.83,77400.0,20.2537,20.2607,20.1976,20.2046,77400.0
2009-11-13 15:50:00,28.84,28.88,28.81,28.86,112200.0,20.2116,20.2397,20.1906,20.2257,112200.0
2009-11-13 15:55:00,28.86,28.92,28.86,28.91,189000.0,20.2257,20.2677,20.2257,20.2607,189000.0
2009-11-16 09:30:00,29.1,29.24,29.08,29.13,46100.0,20.3939,20.492,20.3798,20.4149,46100.0
2009-11-16 09:35:00,29.13,29.14,29.07,29.07,30600.0,20.4149,20.4219,20.3728,20.3728,30600.0
2009-11-16 09:40:00,29.08,29.13,29.05,29.08,52800.0,20.3798,20.4149,20.3588,20.3798,52800.0
2009-11-16 09:45:00,29.08,29.16,29.07,29.14,21300.0,20.3798,20.4359,20.3728,20.4219,21300.0
2009-11-16 09:50:00,29.14,29.17,29.11,29.17,26800.0,20.4219,20.4429,20.4009,20.4429,26800.0
2009-11-16 09:55:00,29.17,29.17,29.08,29.13,38500.0,20.4429,20.4429,20.3798,20.4149,38500.0
2009-11-16 10:00:00,29.13,29.17,29.12,29.14,54200.0,20.4149,20.4429,20.4079,20.4219,54200.0
2009-11-16 10:05:00,29.14,29.16,29.11,29.12,39600.0,20.4219,20.4359,20.4009,20.4079,39600.0
2009-11-16 10:10:00,29.12,29.16,29.1,29.14,40100.0,20.4079,20.4359,20.3939,20.4219,40100.0
2009-11-16 10:15:00,29.15,29.2,29.13,29.2,35300.0,20.4289,20.4639,20.4149,20.4639,35300.0
2009-11-16 10:20:00,29.21,29.21,29.15,29.18,22300.0,20.4709,20.4709,20.4289,20.4499,22300.0
2009-11-16 10:25:00,29.18,29.21,29.17,29.2,17800.0,20.4499,20.4709,20.4429,20.4639,17800.0
2009-11-16 10:30:00,29.2,29.22,29.19,29.22,30400.0,20.4639,20.478,20.4569,20.478,30400.0
2009-11-16 10:35:00,29.21,29.22,29.18,29.2,61800.0,20.4709,20.478,20.4499,20.4639,61800.0
2009-11-16 10:40:00,29.2,29.24,29.18,29.22,46000.0,20.4639,20.492,20.4499,20.478,46000.0
2009-11-16 10:45:00,29.21,29.25,29.2,29.25,14600.0,20.4709,20.499,20.4639,20.499,14600.0
2009-11-16 10:50:00,29.25,29.25,29.24,29.25,12900.0,20.499,20.499,20.492,20.499,12900.0
2009-11-16 10:55:00,29.24,29.32,29.24,29.32,44400.0,20.492,20.548,20.492,20.548,44400.0
2009-11-16 11:00:00,29.32,29.32,29.26,29.26,28100.0,20.548,20.548,20.506,20.506,28100.0
2009-11-16 11:05:00,29.27,29.27,29.23,29.26,39000.0,20.513,20.513,20.485,20.506,39000.0
2009-11-16 11:10:00,29.25,29.26,29.18,29.19,36300.0,20.499,20.506,20.4499,20.4569,36300.0
2009-11-16 11:15:00,29.19,29.22,29.18,29.21,25200.0,20.4569,20.478,20.4499,20.4709,25200.0
2009-11-16 11:20:00,29.22,29.26,29.21,29.26,16900.0,20.478,20.506,20.4709,20.506,16900.0
2009-11-16 11:25:00,29.26,29.3,29.25,29.29,49600.0,20.506,20.534,20.499,20.527,49600.0
2009-11-16 11:30:00,29.3,29.34,29.29,29.31,57100.0,20.534,20.5621,20.527,20.541,57100.0
2009-11-16 11:35:00,29.31,29.32,29.29,29.31,10100.0,20.541,20.548,20.527,20.541,10100.0
2009-11-16 11:40:00,29.32,29.32,29.29,29.32,32000.0,20.548,20.548,20.527,20.548,32000.0
2009-11-16 11:45:00,29.33,29.34,29.3,29.31,27700.0,20.555,20.5621,20.534,20.541,27700.0
2009-11-16 11:50:00,29.31,29.32,29.28,29.28,39700.0,20.541,20.548,20.52,20.52,39700.0
2009-11-16 11:55:00,29.29,29.29,29.08,29.09,73000.0,20.527,20.527,20.3798,20.3868,73000.0
2009-11-16 12:00:00,29.09,29.19,29.07,29.18,50500.0,20.3868,20.4569,20.3728,20.4499,50500.0
2009-11-16 12:05:00,29.17,29.17,29.14,29.16,17900.0,20.4429,20.4429,20.4219,20.4359,17900.0
2009-11-16 12:10:00,29.15,29.21,29.14,29.21,29800.0,20.4289,20.4709,20.4219,20.4709,29800.0
2009-11-16 12:15:00,29.21,29.22,29.15,29.18,88800.0,20.4709,20.478,20.4289,20.4499,88800.0
2009-11-16 12:20:00,29.18,29.21,29.13,29.2,51500.0,20.4499,20.4709,20.4149,20.4639,51500.0
2009-11-16 12:25:00,29.2,29.23,29.18,29.19,50400.0,20.4639,20.485,20.4499,20.4569,50400.0
2009-11-16 12:30:00,29.19,29.25,29.19,29.23,44500.0,20.4569,20.499,20.4569,20.485,44500.0
2009-11-16 12:35:00,29.24,29.28,29.23,29.27,22700.0,20.492,20.52,20.485,20.513,22700.0
2009-11-16 12:40:00,29.28,29.32,29.24,29.31,33700.0,20.52,20.548,20.492,20.541,33700.0
2009-11-16 12:45:00,29.32,29.35,29.31,29.33,35400.0,20.548,20.5691,20.541,20.555,35400.0
2009-11-16 12:50:00,29.32,29.33,29.28,29.28,41000.0,20.548,20.555,20.52,20.52,41000.0
2009-11-16 12:55:00,29.29,29.35,29.28,29.35,16900.0,20.527,20.5691,20.52,20.5691,16900.0
2009-11-16 13:00:00,29.35,29.36,29.33,29.35,50300.0,20.5691,20.5761,20.555,20.5691,50300.0
2009-11-16 13:05:00,29.34,29.34,29.3,29.31,33400.0,20.5621,20.5621,20.534,20.541,33400.0
2009-11-16 13:10:00,29.31,29.32,29.25,29.26,39800.0,20.541,20.548,20.499,20.506,39800.0
2009-11-16 13:15:00,29.27,29.27,29.23,29.27,33400.0,20.513,20.513,20.485,20.513,33400.0
2009-11-16 13:20:00,29.27,29.29,29.26,29.29,13500.0,20.513,20.527,20.506,20.527,13500.0
2009-11-16 13:25:00,29.3,29.31,29.28,29.31,11800.0,20.534,20.541,20.52,20.541,11800.0
2009-11-16 13:30:00,29.31,29.38,29.31,29.38,23600.0,20.541,20.5901,20.541,20.5901,23600.0
2009-11-16 13:35:00,29.38,29.41,29.37,29.41,20900.0,20.5901,20.6111,20.5831,20.6111,20900.0
2009-11-16 13:40:00,29.42,29.42,29.37,29.4,20100.0,20.6181,20.6181,20.5831,20.6041,20100.0
2009-11-16 13:45:00,29.39,29.4,29.38,29.39,12900.0,20.5971,20.6041,20.5901,20.5971,12900.0
2009-11-16 13:50:00,29.39,29.39,29.37,29.38,33100.0,20.5971,20.5971,20.5831,20.5901,33100.0
2009-11-16 13:55:00,29.39,29.41,29.38,29.41,20900.0,20.5971,20.6111,20.5901,20.6111,20900.0
2009-11-16 14:00:00,29.41,29.45,29.41,29.44,67500.0,20.6111,20.6391,20.6111,20.6321,67500.0
2009-11-16 14:05:00,29.45,29.47,29.44,29.47,67000.0,20.6391,20.6532,20.6321,20.6532,67000.0
2009-11-16 14:10:00,29.47,29.48,29.44,29.46,26500.0,20.6532,20.6602,20.6321,20.6462,26500.0
2009-11-16 14:15:00,29.47,29.49,29.45,29.49,55000.0,20.6532,20.6672,20.6391,20.6672,55000.0
2009-11-16 14:20:00,29.49,29.5,29.48,29.48,25500.0,20.6672,20.6742,20.6602,20.6602,25500.0
2009-11-16 14:25:00,29.49,29.5,29.48,29.49,37800.0,20.6672,20.6742,20.6602,20.6672,37800.0
2009-11-16 14:30:00,29.48,29.56,29.48,29.54,49400.0,20.6602,20.7162,20.6602,20.7022,49400.0
2009-11-16 14:35:00,29.55,29.59,29.52,29.57,65800.0,20.7092,20.7373,20.6882,20.7232,65800.0
2009-11-16 14:40:00,29.58,29.58,29.54,29.57,48600.0,20.7302,20.7302,20.7022,20.7232,48600.0
2009-11-16 14:45:00,29.57,29.58,29.53,29.54,30300.0,20.7232,20.7302,20.6952,20.7022,30300.0
2009-11-16 14:50:00,29.54,29.56,29.52,29.55,39200.0,20.7022,20.7162,20.6882,20.7092,39200.0
2009-11-16 14:55:00,29.56,29.6,29.53,29.6,66700.0,20.7162,20.7443,20.6952,20.7443,66700.0
2009-11-16 15:00:00,29.6,29.61,29.57,29.58,144800.0,20.7443,20.7513,20.7232,20.7302,144800.0
2009-11-16 15:05:00,29.57,29.62,29.57,29.58,153700.0,20.7232,20.7583,20.7232,20.7302,153700.0
2009-11-16 15:10:00,29.58,29.59,29.43,29.43,63300.0,20.7302,20.7373,20.6251,20.6251,63300.0
2009-11-16 15:15:00,29.43,29.47,29.35,29.35,118500.0,20.6251,20.6532,20.5691,20.5691,118500.0
2009-11-16 15:20:00,29.36,29.38,29.31,29.36,111000.0,20.5761,20.5901,20.541,20.5761,111000.0
2009-11-16 15:25:00,29.37,29.42,29.33,29.37,170100.0,20.5831,20.6181,20.555,20.5831,170100.0
2009-11-16 15:30:00,29.38,29.39,29.28,29.28,75100.0,20.5901,20.5971,20.52,20.52,75100.0
2009-11-16 15:35:00,29.28,29.36,29.27,29.35,93600.0,20.52,20.5761,20.513,20.5691,93600.0
2009-11-16 15:40:00,29.36,29.4,29.3,29.34,136900.0,20.5761,20.6041,20.534,20.5621,136900.0
2009-11-16 15:45:00,29.33,29.38,29.32,29.33,79800.0,20.555,20.5901,20.548,20.555,79800.0
2009-11-16 15:50:00,29.34,29.41,29.33,29.4,119500.0,20.5621,20.6111,20.555,20.6041,119500.0
2009-11-16 15:55:00,29.4,29.4,29.34,29.34,371500.0,20.6041,20.6041,20.5621,20.5621,371500.0
2009-11-17 09:30:00,29.34,29.34,29.15,29.21,36600.0,20.5621,20.5621,20.4289,20.4709,36600.0
2009-11-17 09:35:00,29.21,29.37,29.17,29.37,22600.0,20.4709,20.5831,20.4429,20.5831,22600.0
2009-11-17 09:40:00,29.36,29.43,29.31,29.32,28400.0,20.5761,20.6251,20.541,20.548,28400.0
2009-11-17 09:45:00,29.33,29.41,29.32,29.33,27200.0,20.555,20.6111,20.548,20.555,27200.0
2009-11-17 09:50:00,29.33,29.34,29.22,29.27,38300.0,20.555,20.5621,20.478,20.513,38300.0
2009-11-17 09:55:00,29.25,29.28,29.23,29.25,31900.0,20.499,20.52,20.485,20.499,31900.0
2009-11-17 10:00:00,29.26,29.28,29.19,29.24,28600.0,20.506,20.52,20.4569,20.492,28600.0
2009-11-17 10:05:00,29.24,29.28,29.14,29.16,149000.0,20.492,20.52,20.4219,20.4359,149000.0
2009-11-17 10:10:00,29.16,29.21,29.15,29.17,28900.0,20.4359,20.4709,20.4289,20.4429,28900.0
2009-11-17 10:15:00,29.16,29.25,29.15,29.23,25600.0,20.4359,20.499,20.4289,20.485,25600.0
2009-11-17 10:20:00,29.21,29.29,29.21,29.26,20000.0,20.4709,20.527,20.4709,20.506,20000.0
2009-11-17 10:25:00,29.26,29.27,29.22,29.22,21900.0,20.506,20.513,20.478,20.478,21900.0
2009-11-17 10:30:00,29.23,29.24,29.13,29.14,21100.0,20.485,20.492,20.4149,20.4219,21100.0
2009-11-17 10:35:00,29.14,29.17,29.1,29.12,17600.0,20.4219,20.4429,20.3939,20.4079,17600.0
2009-11-17 10:40:00,29.11,29.12,29.08,29.11,24500.0,20.4009,20.4079,20.3798,20.4009,24500.0
2009-11-17 10:45:00,29.12,29.18,29.11,29.15,16500.0,20.4079,20.4499,20.4009,20.4289,16500.0
2009-11-17 10:50:00,29.14,29.18,29.1,29.17,11700.0,20.4219,20.4499,20.3939,20.4429,11700.0
2009-11-17 10:55:00,29.17,29.18,29.15,29.15,9000.0,20.4429,20.4499,20.4289,20.4289,9000.0
2009-11-17 11:00:00,29.15,29.16,29.1,29.1,16900.0,20.4289,20.4359,20.3939,20.3939,16900.0
2009-11-17 11:05:00,29.1,29.11,29.08,29.08,19100.0,20.3939,20.4009,20.3798,20.3798,19100.0
2009-11-17 11:10:00,29.09,29.12,29.08,29.11,14200.0,20.3868,20.4079,20.3798,20.4009,14200.0
2009-11-17 11:15:00,29.1,29.1,29.01,29.02,30800.0,20.3939,20.3939,20.3308,20.3378,30800.0
2009-11-17 11:20:00,29.02,29.04,29.0,29.03,25800.0,20.3378,20.3518,20.3238,20.3448,25800.0
2009-11-17 11:25:00,29.03,29.08,29.02,29.08,16300.0,20.3448,20.3798,20.3378,20.3798,16300.0
2009-11-17 11:30:00,29.08,29.11,29.07,29.09,24600.0,20.3798,20.4009,20.3728,20.3868,24600.0
2009-11-17 11:35:00,29.09,29.11,29.07,29.07,26100.0,20.3868,20.4009,20.3728,20.3728,26100.0
2009-11-17 11:40:00,29.07,29.08,29.05,29.07,17800.0,20.3728,20.3798,20.3588,20.3728,17800.0
2009-11-17 11:45:00,29.07,29.07,29.0,29.01,44500.0,20.3728,20.3728,20.3238,20.3308,44500.0
2009-11-17 11:50:00,29.02,29.05,29.01,29.04,10300.0,20.3378,20.3588,20.3308,20.3518,10300.0
2009-11-17 11:55:00,29.04,29.05,29.01,29.02,25700.0,20.3518,20.3588,20.3308,20.3378,25700.0
2009-11-17 12:00:00,29.02,29.06,29.02,29.05,16300.0,20.3378,20.3658,20.3378,20.3588,16300.0
2009-11-17 12:05:00,29.06,29.08,29.06,29.07,11000.0,20.3658,20.3798,20.3658,20.3728,11000.0
2009-11-17 12:10:00,29.07,29.1,29.04,29.04,65800.0,20.3728,20.3939,20.3518,20.3518,65800.0
2009-11-17 12:15:00,29.05,29.08,29.04,29.07,15800.0,20.3588,20.3798,20.3518,20.3728,15800.0
2009-11-17 12:20:00,29.08,29.14,29.07,29.13,26500.0,20.3798,20.4219,20.3728,20.4149,26500.0
2009-11-17 12:25:00,29.13,29.14,29.08,29.08,25700.0,20.4149,20.4219,20.3798,20.3798,25700.0
2009-11-17 12:30:00,29.07,29.14,29.06,29.14,26300.0,20.3728,20.4219,20.3658,20.4219,26300.0
2009-11-17 12:35:00,29.14,29.16,29.11,29.16,20400.0,20.4219,20.4359,20.4009,20.4359,20400.0
2009-11-17 12:40:00,29.15,29.17,29.14,29.15,16200.0,20.4289,20.4429,20.4219,20.4289,16200.0
2009-11-17 12:45:00,29.15,29.16,29.12,29.12,9700.0,20.4289,20.4359,20.4079,20.4079,9700.0
2009-11-17 12:50:00,29.12,29.13,29.09,29.09,14300.0,20.4079,20.4149,20.3868,20.3868,14300.0
2009-11-17 12:55:00,29.1,29.14,29.1,29.13,12400.0,20.3939,20.4219,20.3939,20.4149,12400.0
2009-11-17 13:00:00,29.13,29.14,29.1,29.11,27900.0,20.4149,20.4219,20.3939,20.4009,27900.0
2009-11-17 13:05:00,29.11,29.11,29.06,29.09,51800.0,20.4009,20.4009,20.3658,20.3868,51800.0
2009-11-17 13:10:00,29.1,29.12,29.08,29.09,26900.0,20.3939,20.4079,20.3798,20.3868,26900.0
2009-11-17 13:15:00,29.09,29.13,29.08,29.13,26600.0,20.3868,20.4149,20.3798,20.4149,26600.0
2009-11-17 13:20:00,29.13,29.16,29.12,29.13,29100.0,20.4149,20.4359,20.4079,20.4149,29100.0
2009-11-17 13:25:00,29.13,29.13,29.06,29.07,21500.0,20.4149,20.4149,20.3658,20.3728,21500.0
2009-11-17 13:30:00,29.07,29.08,29.05,29.08,25400.0,20.3728,20.3798,20.3588,20.3798,25400.0
2009-11-17 13:35:00,29.08,29.1,29.07,29.09,10700.0,20.3798,20.3939,20.3728,20.3868,10700.0
2009-11-17 13:40:00,29.09,29.14,29.07,29.14,38900.0,20.3868,20.4219,20.3728,20.4219,38900.0
2009-11-17 13:45:00,29.14,29.14,29.1,29.13,23800.0,20.4219,20.4219,20.3939,20.4149,23800.0
2009-11-17 13:50:00,29.13,29.15,29.12,29.14,23900.0,20.4149,20.4289,20.4079,20.4219,23900.0
2009-11-17 13:55:00,29.15,29.15,29.08,29.1,37000.0,20.4289,20.4289,20.3798,20.3939,37000.0
2009-11-17 14:00:00,29.09,29.11,29.08,29.11,14600.0,20.3868,20.4009,20.3798,20.4009,14600.0
2009-11-17 14:05:00,29.11,29.11,29.06,29.08,24900.0,20.4009,20.4009,20.3658,20.3798,24900.0
2009-11-17 14:10:00,29.08,29.08,29.02,29.06,35300.0,20.3798,20.3798,20.3378,20.3658,35300.0
2009-11-17 14:15:00,29.06,29.07,29.04,29.07,18200.0,20.3658,20.3728,20.3518,20.3728,18200.0
2009-11-17 14:20:00,29.07,29.07,29.02,29.02,10600.0,20.3728,20.3728,20.3378,20.3378,10600.0
2009-11-17 14:25:00,29.03,29.05,29.02,29.03,28100.0,20.3448,20.3588,20.3378,20.3448,28100.0
2009-11-17 14:30:00,29.03,29.03,29.02,29.03,13600.0,20.3448,20.3448,20.3378,20.3448,13600.0
2009-11-17 14:35:00,29.03,29.05,29.02,29.05,12100.0,20.3448,20.3588,20.3378,20.3588,12100.0
2009-11-17 14:40:00,29.05,29.08,29.04,29.06,29100.0,20.3588,20.3798,20.3518,20.3658,29100.0
2009-11-17 14:45:00,29.06,29.06,29.02,29.02,21900.0,20.3658,20.3658,20.3378,20.3378,21900.0
2009-11-17 14:50:00,29.02,29.03,28.97,29.02,44200.0,20.3378,20.3448,20.3027,20.3378,44200.0
2009-11-17 14:55:00,29.01,29.05,29.0,29.04,28500.0,20.3308,20.3588,20.3238,20.3518,28500.0
2009-11-17 15:00:00,29.04,29.06,29.03,29.06,31100.0,20.3518,20.3658,20.3448,20.3658,31100.0
2009-11-17 15:05:00,29.06,29.1,29.06,29.09,53700.0,20.3658,20.3939,20.3658,20.3868,53700.0
2009-11-17 15:10:00,29.1,29.1,29.08,29.1,19300.0,20.3939,20.3939,20.3798,20.3939,19300.0
2009-11-17 15:15:00,29.1,29.1,29.06,29.08,28600.0,20.3939,20.3939,20.3658,20.3798,28600.0
2009-11-17 15:20:00,29.09,29.12,29.08,29.1,36000.0,20.3868,20.4079,20.3798,20.3939,36000.0
2009-11-17 15:25:00,29.1,29.11,29.05,29.05,34700.0,20.3939,20.4009,20.3588,20.3588,34700.0
2009-11-17 15:30:00,29.06,29.09,29.05,29.07,51900.0,20.3658,20.3868,20.3588,20.3728,51900.0
2009-11-17 15:35:00,29.07,29.08,29.04,29.07,35700.0,20.3728,20.3798,20.3518,20.3728,35700.0
2009-11-17 15:40:00,29.07,29.13,29.07,29.11,73100.0,20.3728,20.4149,20.3728,20.4009,73100.0
2009-11-17 15:45:00,29.12,29.16,29.11,29.15,73100.0,20.4079,20.4359,20.4009,20.4289,73100.0
2009-11-17 15:50:00,29.16,29.17,29.15,29.17,159800.0,20.4359,20.4429,20.4289,20.4429,159800.0
2009-11-17 15:55:00,29.17,29.18,29.15,29.18,213500.0,20.4429,20.4499,20.4289,20.4499,213500.0
2009-11-18 09:30:00,29.21,29.22,28.9,28.98,90800.0,20.4709,20.478,20.2537,20.3098,90800.0
2009-11-18 09:35:00,29.0,29.11,28.95,28.99,49700.0,20.3238,20.4009,20.2887,20.3168,49700.0
2009-11-18 09:40:00,28.99,29.07,28.96,29.03,39200.0,20.3168,20.3728,20.2957,20.3448,39200.0
2009-11-18 09:45:00,29.02,29.07,29.0,29.0,40400.0,20.3378,20.3728,20.3238,20.3238,40400.0
2009-11-18 09:50:00,29.0,29.05,28.96,29.02,52800.0,20.3238,20.3588,20.2957,20.3378,52800.0
2009-11-18 09:55:00,29.02,29.1,29.01,29.02,169300.0,20.3378,20.3939,20.3308,20.3378,169300.0
2009-11-18 10:00:00,29.02,29.06,29.02,29.05,38200.0,20.3378,20.3658,20.3378,20.3588,38200.0
2009-11-18 10:05:00,29.05,29.08,29.05,29.05,31600.0,20.3588,20.3798,20.3588,20.3588,31600.0
2009-11-18 10:10:00,29.06,29.11,29.04,29.1,49500.0,20.3658,20.4009,20.3518,20.3939,49500.0
2009-11-18 10:15:00,29.1,29.15,29.08,29.14,32100.0,20.3939,20.4289,20.3798,20.4219,32100.0
2009-11-18 10:20:00,29.14,29.16,29.07,29.12,52800.0,20.4219,20.4359,20.3728,20.4079,52800.0
2009-11-18 10:25:00,29.13,29.16,29.08,29.1,19400.0,20.4149,20.4359,20.3798,20.3939,19400.0
2009-11-18 10:30:00,29.1,29.14,29.05,29.12,23300.0,20.3939,20.4219,20.3588,20.4079,23300.0
2009-11-18 10:35:00,29.12,29.16,29.11,29.14,10400.0,20.4079,20.4359,20.4009,20.4219,10400.0
2009-11-18 10:40:00,29.13,29.21,29.13,29.18,48200.0,20.4149,20.4709,20.4149,20.4499,48200.0
2009-11-18 10:45:00,29.18,29.18,29.14,29.17,27000.0,20.4499,20.4499,20.4219,20.4429,27000.0
2009-11-18 10:50:00,29.18,29.18,29.15,29.18,58100.0,20.4499,20.4499,20.4289,20.4499,58100.0
2009-11-18 10:55:00,29.18,29.19,29.17,29.17,38100.0,20.4499,20.4569,20.4429,20.4429,38100.0
2009-11-18 11:00:00,29.17,29.19,29.16,29.18,14200.0,20.4429,20.4569,20.4359,20.4499,14200.0
2009-11-18 11:05:00,29.18,29.19,29.14,29.17,16200.0,20.4499,20.4569,20.4219,20.4429,16200.0
2009-11-18 11:10:00,29.18,29.18,29.11,29.12,62800.0,20.4499,20.4499,20.4009,20.4079,62800.0
2009-11-18 11:15:00,29.11,29.13,29.09,29.11,10900.0,20.4009,20.4149,20.3868,20.4009,10900.0
2009-11-18 11:20:00,29.1,29.15,29.1,29.14,14900.0,20.3939,20.4289,20.3939,20.4219,14900.0
2009-11-18 11:25:00,29.14,29.15,29.12,29.12,9400.0,20.4219,20.4289,20.4079,20.4079,9400.0
2009-11-18 11:30:00,29.12,29.13,29.11,29.13,20800.0,20.4079,20.4149,20.4009,20.4149,20800.0
2009-11-18 11:35:00,29.13,29.14,29.12,29.12,13900.0,20.4149,20.4219,20.4079,20.4079,13900.0
2009-11-18 11:40:00,29.13,29.18,29.12,29.18,10300.0,20.4149,20.4499,20.4079,20.4499,10300.0
2009-11-18 11:45:00,29.18,29.2,29.18,29.2,12700.0,20.4499,20.4639,20.4499,20.4639,12700.0
2009-11-18 11:50:00,29.2,29.21,29.19,29.19,7300.0,20.4639,20.4709,20.4569,20.4569,7300.0
2009-11-18 11:55:00,29.19,29.2,29.18,29.2,15500.0,20.4569,20.4639,20.4499,20.4639,15500.0
2009-11-18 12:00:00,29.19,29.23,29.18,29.23,26300.0,20.4569,20.485,20.4499,20.485,26300.0
2009-11-18 12:05:00,29.23,29.24,29.21,29.21,26300.0,20.485,20.492,20.4709,20.4709,26300.0
2009-11-18 12:10:00,29.21,29.23,29.19,29.2,19600.0,20.4709,20.485,20.4569,20.4639,19600.0
2009-11-18 12:15:00,29.19,29.19,29.12,29.13,29400.0,20.4569,20.4569,20.4079,20.4149,29400.0
2009-11-18 12:20:00,29.13,29.17,29.13,29.14,16200.0,20.4149,20.4429,20.4149,20.4219,16200.0
2009-11-18 12:25:00,29.15,29.18,29.14,29.18,25800.0,20.4289,20.4499,20.4219,20.4499,25800.0
2009-11-18 12:30:00,29.17,29.21,29.14,29.18,31100.0,20.4429,20.4709,20.4219,20.4499,31100.0
2009-11-18 12:35:00,29.18,29.2,29.16,29.16,16400.0,20.4499,20.4639,20.4359,20.4359,16400.0
2009-11-18 12:40:00,29.16,29.18,29.15,29.18,20100.0,20.4359,20.4499,20.4289,20.4499,20100.0
2009-11-18 12:45:00,29.18,29.19,29.14,29.16,54900.0,20.4499,20.4569,20.4219,20.4359,54900.0
2009-11-18 12:50:00,29.16,29.17,29.16,29.17,16900.0,20.4359,20.4429,20.4359,20.4429,16900.0
2009-11-18 12:55:00,29.17,29.18,29.07,29.07,95600.0,20.4429,20.4499,20.3728,20.3728,95600.0
2009-11-18 13:00:00,29.08,29.12,29.06,29.12,58100.0,20.3798,20.4079,20.3658,20.4079,58100.0
2009-11-18 13:05:00,29.12,29.13,29.1,29.12,15900.0,20.4079,20.4149,20.3939,20.4079,15900.0
2009-11-18 13:10:00,29.11,29.14,29.1,29.1,17600.0,20.4009,20.4219,20.3939,20.3939,17600.0
2009-11-18 13:15:00,29.11,29.12,29.1,29.11,22500.0,20.4009,20.4079,20.3939,20.4009,22500.0
2009-11-18 13:20:00,29.1,29.14,29.09,29.11,38000.0,20.3939,20.4219,20.3868,20.4009,38000.0
2009-11-18 13:25:00,29.12,29.16,29.11,29.12,38800.0,20.4079,20.4359,20.4009,20.4079,38800.0
2009-11-18 13:30:00,29.13,29.18,29.13,29.17,31800.0,20.4149,20.4499,20.4149,20.4429,31800.0
2009-11-18 13:35:00,29.14,29.15,29.12,29.13,15200.0,20.4219,20.4289,20.4079,20.4149,15200.0
2009-11-18 13:40:00,29.13,29.17,29.13,29.15,20900.0,20.4149,20.4429,20.4149,20.4289,20900.0
2009-11-18 13:45:00,29.15,29.15,29.14,29.15,14500.0,20.4289,20.4289,20.4219,20.4289,14500.0
2009-11-18 13:50:00,29.15,29.17,29.14,29.15,19800.0,20.4289,20.4429,20.4219,20.4289,19800.0
2009-11-18 13:55:00,29.15,29.15,29.11,29.13,29700.0,20.4289,20.4289,20.4009,20.4149,29700.0
2009-11-18 14:00:00,29.13,29.13,29.12,29.13,2500.0,20.4149,20.4149,20.4079,20.4149,2500.0
2009-11-18 14:05:00,29.13,29.17,29.12,29.14,20800.0,20.4149,20.4429,20.4079,20.4219,20800.0
2009-11-18 14:10:00,29.14,29.16,29.14,29.14,21700.0,20.4219,20.4359,20.4219,20.4219,21700.0
2009-11-18 14:15:00,29.15,29.16,29.14,29.15,26600.0,20.4289,20.4359,20.4219,20.4289,26600.0
2009-11-18 14:20:00,29.15,29.18,29.15,29.18,28700.0,20.4289,20.4499,20.4289,20.4499,28700.0
2009-11-18 14:25:00,29.18,29.18,29.14,29.14,19800.0,20.4499,20.4499,20.4219,20.4219,19800.0
2009-11-18 14:30:00,29.14,29.14,29.12,29.13,27100.0,20.4219,20.4219,20.4079,20.4149,27100.0
2009-11-18 14:35:00,29.14,29.14,29.13,29.13,29200.0,20.4219,20.4219,20.4149,20.4149,29200.0
2009-11-18 14:40:00,29.14,29.14,29.12,29.13,57600.0,20.4219,20.4219,20.4079,20.4149,57600.0
2009-11-18 14:45:00,29.13,29.14,29.11,29.12,42100.0,20.4149,20.4219,20.4009,20.4079,42100.0
2009-11-18 14:50:00,29.12,29.13,29.1,29.11,72100.0,20.4079,20.4149,20.3939,20.4009,72100.0
2009-11-18 14:55:00,29.11,29.12,29.08,29.08,61500.0,20.4009,20.4079,20.3798,20.3798,61500.0
2009-11-18 15:00:00,29.08,29.12,29.07,29.11,50700.0,20.3798,20.4079,20.3728,20.4009,50700.0
2009-11-18 15:05:00,29.11,29.14,29.1,29.14,27600.0,20.4009,20.4219,20.3939,20.4219,27600.0
2009-11-18 15:10:00,29.14,29.14,29.13,29.13,45500.0,20.4219,20.4219,20.4149,20.4149,45500.0
2009-11-18 15:15:00,29.14,29.16,29.13,29.13,36300.0,20.4219,20.4359,20.4149,20.4149,36300.0
2009-11-18 15:20:00,29.13,29.14,29.12,29.13,44300.0,20.4149,20.4219,20.4079,20.4149,44300.0
2009-11-18 15:25:00,29.13,29.14,29.13,29.13,19100.0,20.4149,20.4219,20.4149,20.4149,19100.0
2009-11-18 15:30:00,29.13,29.14,29.12,29.13,68500.0,20.4149,20.4219,20.4079,20.4149,68500.0
2009-11-18 15:35:00,29.13,29.17,29.13,29.14,69600.0,20.4149,20.4429,20.4149,20.4219,69600.0
2009-11-18 15:40:00,29.14,29.16,29.12,29.14,80100.0,20.4219,20.4359,20.4079,20.4219,80100.0
2009-11-18 15:45:00,29.14,29.15,29.11,29.14,82100.0,20.4219,20.4289,20.4009,20.4219,82100.0
2009-11-18 15:50:00,29.15,29.16,29.14,29.16,89200.0,20.4289,20.4359,20.4219,20.4359,89200.0
2009-11-18 15:55:00,29.16,29.21,29.15,29.21,279300.0,20.4359,20.4709,20.4289,20.4709,279300.0
2009-11-19 09:30:00,29.03,29.18,28.83,29.03,69400.0,20.3448,20.4499,20.2046,20.3448,69400.0
2009-11-19 09:35:00,29.03,29.06,28.93,28.99,34300.0,20.3448,20.3658,20.2747,20.3168,34300.0
2009-11-19 09:40:00,29.0,29.06,28.88,28.95,32300.0,20.3238,20.3658,20.2397,20.2887,32300.0
2009-11-19 09:45:00,28.92,28.96,28.83,28.91,64300.0,20.2677,20.2957,20.2046,20.2607,64300.0
2009-11-19 09:50:00,28.9,28.91,28.8,28.89,65600.0,20.2537,20.2607,20.1836,20.2467,65600.0
2009-11-19 09:55:00,28.87,28.94,28.83,28.87,42500.0,20.2327,20.2817,20.2046,20.2327,42500.0
2009-11-19 10:00:00,28.87,28.96,28.77,28.78,56400.0,20.2327,20.2957,20.1626,20.1696,56400.0
2009-11-19 10:05:00,28.78,28.8,28.7,28.71,61000.0,20.1696,20.1836,20.1135,20.1205,61000.0
2009-11-19 10:10:00,28.71,28.81,28.7,28.79,42500.0,20.1205,20.1906,20.1135,20.1766,42500.0
2009-11-19 10:15:00,28.79,28.85,28.77,28.78,30500.0,20.1766,20.2187,20.1626,20.1696,30500.0
2009-11-19 10:20:00,28.79,28.91,28.79,28.89,15100.0,20.1766,20.2607,20.1766,20.2467,15100.0
2009-11-19 10:25:00,28.88,28.89,28.82,28.82,19600.0,20.2397,20.2467,20.1976,20.1976,19600.0
2009-11-19 10:30:00,28.82,28.83,28.74,28.76,32400.0,20.1976,20.2046,20.1416,20.1556,32400.0
2009-11-19 10:35:00,28.76,28.78,28.69,28.7,34800.0,20.1556,20.1696,20.1065,20.1135,34800.0
2009-11-19 10:40:00,28.7,28.71,28.65,28.69,46400.0,20.1135,20.1205,20.0785,20.1065,46400.0
2009-11-19 10:45:00,28.7,28.72,28.58,28.62,47800.0,20.1135,20.1275,20.0294,20.0575,47800.0
2009-11-19 10:50:00,28.62,28.64,28.59,28.63,29600.0,20.0575,20.0715,20.0364,20.0645,29600.0
2009-11-19 10:55:00,28.63,28.64,28.6,28.61,24200.0,20.0645,20.0715,20.0434,20.0505,24200.0
2009-11-19 11:00:00,28.61,28.61,28.57,28.61,30100.0,20.0505,20.0505,20.0224,20.0505,30100.0
2009-11-19 11:05:00,28.61,28.63,28.56,28.56,40700.0,20.0505,20.0645,20.0154,20.0154,40700.0
2009-11-19 11:10:00,28.57,28.63,28.56,28.62,34400.0,20.0224,20.0645,20.0154,20.0575,34400.0
2009-11-19 11:15:00,28.61,28.64,28.57,28.58,28400.0,20.0505,20.0715,20.0224,20.0294,28400.0
2009-11-19 11:20:00,28.59,28.6,28.57,28.58,30300.0,20.0364,20.0434,20.0224,20.0294,30300.0
2009-11-19 11:25:00,28.58,28.65,28.58,28.64,21000.0,20.0294,20.0785,20.0294,20.0715,21000.0
2009-11-19 11:30:00,28.64,28.65,28.58,28.59,22400.0,20.0715,20.0785,20.0294,20.0364,22400.0
2009-11-19 11:35:00,28.6,28.61,28.54,28.54,26000.0,20.0434,20.0505,20.0014,20.0014,26000.0
2009-11-19 11:40:00,28.54,28.59,28.54,28.57,13600.0,20.0014,20.0364,20.0014,20.0224,13600.0
2009-11-19 11:45:00,28.57,28.57,28.52,28.53,15100.0,20.0224,20.0224,19.9874,19.9944,15100.0
2009-11-19 11:50:00,28.54,28.56,28.53,28.55,8200.0,20.0014,20.0154,19.9944,20.0084,8200.0
2009-11-19 11:55:00,28.55,28.58,28.54,28.58,14100.0,20.0084,20.0294,20.0014,20.0294,14100.0
2009-11-19 12:00:00,28.57,28.58,28.54,28.55,16300.0,20.0224,20.0294,20.0014,20.0084,16300.0
2009-11-19 12:05:00,28.54,28.59,28.54,28.58,4100.0,20.0014,20.0364,20.0014,20.0294,4100.0
2009-11-19 12:10:00,28.59,28.61,28.56,28.56,13000.0,20.0364,20.0505,20.0154,20.0154,13000.0
2009-11-19 12:15:00,28.57,28.57,28.55,28.57,7100.0,20.0224,20.0224,20.0084,20.0224,7100.0
2009-11-19 12:20:00,28.56,28.58,28.55,28.56,10200.0,20.0154,20.0294,20.0084,20.0154,10200.0
2009-11-19 12:25:00,28.56,28.62,28.56,28.61,11800.0,20.0154,20.0575,20.0154,20.0505,11800.0
2009-11-19 12:30:00,28.61,28.68,28.61,28.68,26400.0,20.0505,20.0995,20.0505,20.0995,26400.0
2009-11-19 12:35:00,28.69,28.74,28.68,28.74,24800.0,20.1065,20.1416,20.0995,20.1416,24800.0
2009-11-19 12:40:00,28.73,28.73,28.7,28.71,10000.0,20.1346,20.1346,20.1135,20.1205,10000.0
2009-11-19 12:45:00,28.7,28.72,28.7,28.71,20200.0,20.1135,20.1275,20.1135,20.1205,20200.0
2009-11-19 12:50:00,28.72,28.72,28.67,28.68,32300.0,20.1275,20.1275,20.0925,20.0995,32300.0
2009-11-19 12:55:00,28.68,28.7,28.68,28.7,19000.0,20.0995,20.1135,20.0995,20.1135,19000.0
2009-11-19 13:00:00,28.71,28.72,28.7,28.7,6600.0,20.1205,20.1275,20.1135,20.1135,6600.0
2009-11-19 13:05:00,28.7,28.71,28.7,28.71,10600.0,20.1135,20.1205,20.1135,20.1205,10600.0
2009-11-19 13:10:00,28.71,28.71,28.63,28.64,41200.0,20.1205,20.1205,20.0645,20.0715,41200.0
2009-11-19 13:15:00,28.65,28.67,28.64,28.65,25200.0,20.0785,20.0925,20.0715,20.0785,25200.0
2009-11-19 13:20:00,28.65,28.69,28.65,28.68,31200.0,20.0785,20.1065,20.0785,20.0995,31200.0
2009-11-19 13:25:00,28.68,28.7,28.68,28.69,17000.0,20.0995,20.1135,20.0995,20.1065,17000.0
2009-11-19 13:30:00,28.69,28.7,28.69,28.69,24700.0,20.1065,20.1135,20.1065,20.1065,24700.0
2009-11-19 13:35:00,28.69,28.75,28.69,28.72,40200.0,20.1065,20.1486,20.1065,20.1275,40200.0
2009-11-19 13:40:00,28.72,28.74,28.7,28.73,42700.0,20.1275,20.1416,20.1135,20.1346,42700.0
2009-11-19 13:45:00,28.73,28.73,28.7,28.7,23000.0,20.1346,20.1346,20.1135,20.1135,23000.0
2009-11-19 13:50:00,28.7,28.74,28.69,28.73,29600.0,20.1135,20.1416,20.1065,20.1346,29600.0
2009-11-19 13:55:00,28.73,28.73,28.7,28.71,14200.0,20.1346,20.1346,20.1135,20.1205,14200.0
2009-11-19 14:00:00,28.7,28.71,28.7,28.7,17900.0,20.1135,20.1205,20.1135,20.1135,17900.0
2009-11-19 14:05:00,28.7,28.72,28.66,28.7,110800.0,20.1135,20.1275,20.0855,20.1135,110800.0
2009-11-19 14:10:00,28.71,28.75,28.7,28.7,70400.0,20.1205,20.1486,20.1135,20.1135,70400.0
2009-11-19 14:15:00,28.7,28.71,28.7,28.71,16300.0,20.1135,20.1205,20.1135,20.1205,16300.0
2009-11-19 14:20:00,28.71,28.76,28.71,28.75,83500.0,20.1205,20.1556,20.1205,20.1486,83500.0
2009-11-19 14:25:00,28.76,28.78,28.72,28.72,31400.0,20.1556,20.1696,20.1275,20.1275,31400.0
2009-11-19 14:30:00,28.73,28.76,28.72,28.76,25600.0,20.1346,20.1556,20.1275,20.1556,25600.0
2009-11-19 14:35:00,28.75,28.78,28.75,28.78,21400.0,20.1486,20.1696,20.1486,20.1696,21400.0
2009-11-19 14:40:00,28.78,28.82,28.77,28.8,47200.0,20.1696,20.1976,20.1626,20.1836,47200.0
2009-11-19 14:45:00,28.8,28.8,28.76,28.8,39700.0,20.1836,20.1836,20.1556,20.1836,39700.0
2009-11-19 14:50:00,28.79,28.89,28.79,28.88,91400.0,20.1766,20.2467,20.1766,20.2397,91400.0
2009-11-19 14:55:00,28.88,28.91,28.86,28.89,67800.0,20.2397,20.2607,20.2257,20.2467,67800.0
2009-11-19 15:00:00,28.9,28.9,28.81,28.82,71500.0,20.2537,20.2537,20.1906,20.1976,71500.0
2009-11-19 15:05:00,28.83,28.85,28.82,28.85,39700.0,20.2046,20.2187,20.1976,20.2187,39700.0
2009-11-19 15:10:00,28.84,28.85,28.81,28.81,28300.0,20.2116,20.2187,20.1906,20.1906,28300.0
2009-11-19 15:15:00,28.81,28.85,28.81,28.84,52100.0,20.1906,20.2187,20.1906,20.2116,52100.0
2009-11-19 15:20:00,28.85,28.86,28.82,28.84,51300.0,20.2187,20.2257,20.1976,20.2116,51300.0
2009-11-19 15:25:00,28.83,28.84,28.78,28.79,43900.0,20.2046,20.2116,20.1696,20.1766,43900.0
2009-11-19 15:30:00,28.8,28.84,28.79,28.84,42900.0,20.1836,20.2116,20.1766,20.2116,42900.0
2009-11-19 15:35:00,28.83,28.86,28.81,28.82,83500.0,20.2046,20.2257,20.1906,20.1976,83500.0
2009-11-19 15:40:00,28.83,28.95,28.82,28.93,141800.0,20.2046,20.2887,20.1976,20.2747,141800.0
2009-11-19 15:45:00,28.93,28.97,28.88,28.91,110900.0,20.2747,20.3027,20.2397,20.2607,110900.0
2009-11-19 15:50:00,28.92,28.93,28.86,28.86,111100.0,20.2677,20.2747,20.2257,20.2257,111100.0
2009-11-19 15:55:00,28.86,28.9,28.86,28.9,227500.0,20.2257,20.2537,20.2257,20.2537,227500.0
2009-11-20 09:30:00,28.56,28.88,28.55,28.59,457100.0,20.0154,20.2397,20.0084,20.0364,457100.0
2009-11-20 09:35:00,28.59,28.73,28.52,28.67,35500.0,20.0364,20.1346,19.9874,20.0925,35500.0
2009-11-20 09:40:00,28.69,28.7,28.5,28.5,54500.0,20.1065,20.1135,19.9734,19.9734,54500.0
2009-11-20 09:45:00,28.5,28.64,28.5,28.59,26900.0,19.9734,20.0715,19.9734,20.0364,26900.0
2009-11-20 09:50:00,28.59,28.59,28.53,28.54,27100.0,20.0364,20.0364,19.9944,20.0014,27100.0
2009-11-20 09:55:00,28.55,28.62,28.53,28.61,25300.0,20.0084,20.0575,19.9944,20.0505,25300.0
2009-11-20 10:00:00,28.61,28.65,28.61,28.62,42200.0,20.0505,20.0785,20.0505,20.0575,42200.0
2009-11-20 10:05:00,28.62,28.75,28.61,28.74,139400.0,20.0575,20.1486,20.0505,20.1416,139400.0
2009-11-20 10:10:00,28.74,28.8,28.71,28.79,46200.0,20.1416,20.1836,20.1205,20.1766,46200.0
2009-11-20 10:15:00,28.78,28.79,28.71,28.77,39400.0,20.1696,20.1766,20.1205,20.1626,39400.0
2009-11-20 10:20:00,28.77,28.79,28.7,28.75,43700.0,20.1626,20.1766,20.1135,20.1486,43700.0
2009-11-20 10:25:00,28.74,28.75,28.7,28.75,27200.0,20.1416,20.1486,20.1135,20.1486,27200.0
2009-11-20 10:30:00,28.76,28.76,28.71,28.71,61700.0,20.1556,20.1556,20.1205,20.1205,61700.0
2009-11-20 10:35:00,28.71,28.81,28.71,28.78,53400.0,20.1205,20.1906,20.1205,20.1696,53400.0
2009-11-20 10:40:00,28.78,28.79,28.7,28.71,58700.0,20.1696,20.1766,20.1135,20.1205,58700.0
2009-11-20 10:45:00,28.71,28.75,28.71,28.74,54200.0,20.1205,20.1486,20.1205,20.1416,54200.0
2009-11-20 10:50:00,28.74,28.75,28.71,28.73,62400.0,20.1416,20.1486,20.1205,20.1346,62400.0
2009-11-20 10:55:00,28.74,28.78,28.74,28.78,60700.0,20.1416,20.1696,20.1416,20.1696,60700.0
2009-11-20 11:00:00,28.78,28.83,28.77,28.81,42500.0,20.1696,20.2046,20.1626,20.1906,42500.0
2009-11-20 11:05:00,28.8,28.84,28.8,28.81,42600.0,20.1836,20.2116,20.1836,20.1906,42600.0
2009-11-20 11:10:00,28.81,28.81,28.75,28.75,87200.0,20.1906,20.1906,20.1486,20.1486,87200.0
2009-11-20 11:15:00,28.76,28.77,28.71,28.76,82200.0,20.1556,20.1626,20.1205,20.1556,82200.0
2009-11-20 11:20:00,28.76,28.77,28.75,28.76,7700.0,20.1556,20.1626,20.1486,20.1556,7700.0
2009-11-20 11:25:00,28.76,28.78,28.73,28.73,40200.0,20.1556,20.1696,20.1346,20.1346,40200.0
2009-11-20 11:30:00,28.73,28.76,28.73,28.75,24200.0,20.1346,20.1556,20.1346,20.1486,24200.0
2009-11-20 11:35:00,28.75,28.79,28.74,28.78,46900.0,20.1486,20.1766,20.1416,20.1696,46900.0
2009-11-20 11:40:00,28.79,28.84,28.78,28.83,30800.0,20.1766,20.2116,20.1696,20.2046,30800.0
2009-11-20 11:45:00,28.83,28.88,28.83,28.87,42200.0,20.2046,20.2397,20.2046,20.2327,42200.0
2009-11-20 11:50:00,28.87,28.88,28.87,28.87,17600.0,20.2327,20.2397,20.2327,20.2327,17600.0
2009-11-20 11:55:00,28.87,28.89,28.87,28.88,25000.0,20.2327,20.2467,20.2327,20.2397,25000.0
2009-11-20 12:00:00,28.88,28.88,28.85,28.87,29600.0,20.2397,20.2397,20.2187,20.2327,29600.0
2009-11-20 12:05:00,28.86,28.87,28.84,28.87,48800.0,20.2257,20.2327,20.2116,20.2327,48800.0
2009-11-20 12:10:00,28.87,28.9,28.86,28.89,23400.0,20.2327,20.2537,20.2257,20.2467,23400.0
2009-11-20 12:15:00,28.89,28.89,28.88,28.88,16100.0,20.2467,20.2467,20.2397,20.2397,16100.0
2009-11-20 12:20:00,28.89,28.9,28.87,28.89,65200.0,20.2467,20.2537,20.2327,20.2467,65200.0
2009-11-20 12:25:00,28.9,28.91,28.87,28.91,30000.0,20.2537,20.2607,20.2327,20.2607,30000.0
2009-11-20 12:30:00,28.91,28.94,28.89,28.94,52600.0,20.2607,20.2817,20.2467,20.2817,52600.0
2009-11-20 12:35:00,28.93,28.94,28.91,28.91,27400.0,20.2747,20.2817,20.2607,20.2607,27400.0
2009-11-20 12:40:00,28.91,28.93,28.9,28.9,27900.0,20.2607,20.2747,20.2537,20.2537,27900.0
2009-11-20 12:45:00,28.91,28.91,28.87,28.87,15900.0,20.2607,20.2607,20.2327,20.2327,15900.0
2009-11-20 12:50:00,28.88,28.91,28.87,28.9,45900.0,20.2397,20.2607,20.2327,20.2537,45900.0
2009-11-20 12:55:00,28.9,28.92,28.9,28.9,23400.0,20.2537,20.2677,20.2537,20.2537,23400.0
2009-11-20 13:00:00,28.91,28.92,28.9,28.92,25200.0,20.2607,20.2677,20.2537,20.2677,25200.0
2009-11-20 13:05:00,28.91,28.93,28.9,28.92,23000.0,20.2607,20.2747,20.2537,20.2677,23000.0
2009-11-20 13:10:00,28.93,28.96,28.93,28.95,25500.0,20.2747,20.2957,20.2747,20.2887,25500.0
2009-11-20 13:15:00,28.95,28.95,28.92,28.92,20000.0,20.2887,20.2887,20.2677,20.2677,20000.0
2009-11-20 13:20:00,28.93,28.96,28.92,28.96,22800.0,20.2747,20.2957,20.2677,20.2957,22800.0
2009-11-20 13:25:00,28.96,28.96,28.95,28.96,17000.0,20.2957,20.2957,20.2887,20.2957,17000.0
2009-11-20 13:30:00,28.95,28.96,28.95,28.96,21700.0,20.2887,20.2957,20.2887,20.2957,21700.0
2009-11-20 13:35:00,28.95,28.98,28.95,28.97,25700.0,20.2887,20.3098,20.2887,20.3027,25700.0
2009-11-20 13:40:00,28.98,28.99,28.95,28.99,44000.0,20.3098,20.3168,20.2887,20.3168,44000.0
2009-11-20 13:45:00,28.99,29.05,28.98,29.02,53400.0,20.3168,20.3588,20.3098,20.3378,53400.0
2009-11-20 13:50:00,29.02,29.04,29.01,29.03,47600.0,20.3378,20.3518,20.3308,20.3448,47600.0
2009-11-20 13:55:00,29.03,29.04,29.02,29.02,28200.0,20.3448,20.3518,20.3378,20.3378,28200.0
2009-11-20 14:00:00,29.03,29.04,29.02,29.04,25900.0,20.3448,20.3518,20.3378,20.3518,25900.0
2009-11-20 14:05:00,29.04,29.04,29.01,29.03,72700.0,20.3518,20.3518,20.3308,20.3448,72700.0
2009-11-20 14:10:00,29.03,29.03,28.99,29.0,43900.0,20.3448,20.3448,20.3168,20.3238,43900.0
2009-11-20 14:15:00,28.99,29.0,28.99,28.99,18600.0,20.3168,20.3238,20.3168,20.3168,18600.0
2009-11-20 14:20:00,28.99,29.01,28.98,28.99,46400.0,20.3168,20.3308,20.3098,20.3168,46400.0
2009-11-20 14:25:00,28.99,29.02,28.98,29.01,36000.0,20.3168,20.3378,20.3098,20.3308,36000.0
2009-11-20 14:30:00,29.01,29.06,29.01,29.05,47800.0,20.3308,20.3658,20.3308,20.3588,47800.0
2009-11-20 14:35:00,29.06,29.11,29.06,29.1,40300.0,20.3658,20.4009,20.3658,20.3939,40300.0
2009-11-20 14:40:00,29.1,29.11,29.09,29.09,41700.0,20.3939,20.4009,20.3868,20.3868,41700.0
2009-11-20 14:45:00,29.09,29.1,29.07,29.1,62400.0,20.3868,20.3939,20.3728,20.3939,62400.0
2009-11-20 14:50:00,29.1,29.12,29.1,29.1,42800.0,20.3939,20.4079,20.3939,20.3939,42800.0
2009-11-20 14:55:00,29.1,29.11,29.1,29.1,23900.0,20.3939,20.4009,20.3939,20.3939,23900.0
2009-11-20 15:00:00,29.1,29.13,29.1,29.12,53900.0,20.3939,20.4149,20.3939,20.4079,53900.0
2009-11-20 15:05:00,29.13,29.15,29.12,29.15,42800.0,20.4149,20.4289,20.4079,20.4289,42800.0
2009-11-20 15:10:00,29.15,29.15,29.14,29.14,38800.0,20.4289,20.4289,20.4219,20.4219,38800.0
2009-11-20 15:15:00,29.14,29.16,29.14,29.15,42000.0,20.4219,20.4359,20.4219,20.4289,42000.0
2009-11-20 15:20:00,29.16,29.2,29.16,29.18,117300.0,20.4359,20.4639,20.4359,20.4499,117300.0
2009-11-20 15:25:00,29.18,29.21,29.18,29.21,51700.0,20.4499,20.4709,20.4499,20.4709,51700.0
2009-11-20 15:30:00,29.2,29.25,29.2,29.23,109300.0,20.4639,20.499,20.4639,20.485,109300.0
2009-11-20 15:35:00,29.24,29.27,29.23,29.24,185000.0,20.492,20.513,20.485,20.492,185000.0
2009-11-20 15:40:00,29.24,29.25,29.18,29.18,145300.0,20.492,20.499,20.4499,20.4499,145300.0
2009-11-20 15:45:00,29.19,29.2,29.13,29.17,141000.0,20.4569,20.4639,20.4149,20.4429,141000.0
2009-11-20 15:50:00,29.18,29.18,29.1,29.1,185200.0,20.4499,20.4499,20.3939,20.3939,185200.0
2009-11-20 15:55:00,29.11,29.14,29.1,29.12,393500.0,20.4009,20.4219,20.3939,20.4079,393500.0
2009-11-23 09:30:00,29.5,29.5,29.37,29.4,62500.0,20.6742,20.6742,20.5831,20.6041,62500.0
2009-11-23 09:35:00,29.4,29.54,29.39,29.49,42500.0,20.6041,20.7022,20.5971,20.6672,42500.0
2009-11-23 09:40:00,29.49,29.52,29.41,29.48,37600.0,20.6672,20.6882,20.6111,20.6602,37600.0
2009-11-23 09:45:00,29.49,29.53,29.35,29.35,42700.0,20.6672,20.6952,20.5691,20.5691,42700.0
2009-11-23 09:50:00,29.35,29.4,29.34,29.39,96700.0,20.5691,20.6041,20.5621,20.5971,96700.0
2009-11-23 09:55:00,29.39,29.45,29.36,29.44,36800.0,20.5971,20.6391,20.5761,20.6321,36800.0
2009-11-23 10:00:00,29.47,29.49,29.4,29.41,82300.0,20.6532,20.6672,20.6041,20.6111,82300.0
2009-11-23 10:05:00,29.4,29.48,29.4,29.47,65800.0,20.6041,20.6602,20.6041,20.6532,65800.0
2009-11-23 10:10:00,29.44,29.48,29.44,29.45,40900.0,20.6321,20.6602,20.6321,20.6391,40900.0
2009-11-23 10:15:00,29.46,29.47,29.42,29.42,35000.0,20.6462,20.6532,20.6181,20.6181,35000.0
2009-11-23 10:20:00,29.42,29.42,29.36,29.37,58300.0,20.6181,20.6181,20.5761,20.5831,58300.0
2009-11-23 10:25:00,29.38,29.4,29.35,29.36,41300.0,20.5901,20.6041,20.5691,20.5761,41300.0
2009-11-23 10:30:00,29.36,29.39,29.35,29.37,47400.0,20.5761,20.5971,20.5691,20.5831,47400.0
2009-11-23 10:35:00,29.38,29.42,29.37,29.4,42700.0,20.5901,20.6181,20.5831,20.6041,42700.0
2009-11-23 10:40:00,29.39,29.43,29.39,29.41,28500.0,20.5971,20.6251,20.5971,20.6111,28500.0
2009-11-23 10:45:00,29.41,29.41,29.33,29.34,43900.0,20.6111,20.6111,20.555,20.5621,43900.0
2009-11-23 10:50:00,29.34,29.36,29.29,29.3,41300.0,20.5621,20.5761,20.527,20.534,41300.0
2009-11-23 10:55:00,29.3,29.35,29.3,29.32,78900.0,20.534,20.5691,20.534,20.548,78900.0
2009-11-23 11:00:00,29.33,29.35,29.31,29.34,35900.0,20.555,20.5691,20.541,20.5621,35900.0
2009-11-23 11:05:00,29.34,29.42,29.34,29.41,31800.0,20.5621,20.6181,20.5621,20.6111,31800.0
2009-11-23 11:10:00,29.41,29.45,29.41,29.44,36800.0,20.6111,20.6391,20.6111,20.6321,36800.0
2009-11-23 11:15:00,29.44,29.45,29.41,29.42,27700.0,20.6321,20.6391,20.6111,20.6181,27700.0
2009-11-23 11:20:00,29.43,29.45,29.41,29.41,36800.0,20.6251,20.6391,20.6111,20.6111,36800.0
2009-11-23 11:25:00,29.41,29.44,29.39,29.4,44000.0,20.6111,20.6321,20.5971,20.6041,44000.0
2009-11-23 11:30:00,29.4,29.44,29.4,29.44,27300.0,20.6041,20.6321,20.6041,20.6321,27300.0
2009-11-23 11:35:00,29.44,29.47,29.42,29.42,29100.0,20.6321,20.6532,20.6181,20.6181,29100.0
2009-11-23 11:40:00,29.42,29.44,29.4,29.43,36000.0,20.6181,20.6321,20.6041,20.6251,36000.0
2009-11-23 11:45:00,29.44,29.44,29.4,29.42,31300.0,20.6321,20.6321,20.6041,20.6181,31300.0
2009-11-23 11:50:00,29.42,29.43,29.4,29.4,31600.0,20.6181,20.6251,20.6041,20.6041,31600.0
2009-11-23 11:55:00,29.4,29.42,29.33,29.33,33300.0,20.6041,20.6181,20.555,20.555,33300.0
2009-11-23 12:00:00,29.33,29.34,29.3,29.33,31200.0,20.555,20.5621,20.534,20.555,31200.0
2009-11-23 12:05:00,29.33,29.34,29.26,29.28,33900.0,20.555,20.5621,20.506,20.52,33900.0
2009-11-23 12:10:00,29.28,29.4,29.26,29.29,42700.0,20.52,20.6041,20.506,20.527,42700.0
2009-11-23 12:15:00,29.29,29.32,29.26,29.27,29900.0,20.527,20.548,20.506,20.513,29900.0
2009-11-23 12:20:00,29.26,29.29,29.25,29.28,30400.0,20.506,20.527,20.499,20.52,30400.0
2009-11-23 12:25:00,29.27,29.28,29.21,29.21,30600.0,20.513,20.52,20.4709,20.4709,30600.0
2009-11-23 12:30:00,29.21,29.23,29.16,29.17,53700.0,20.4709,20.485,20.4359,20.4429,53700.0
2009-11-23 12:35:00,29.17,29.22,29.17,29.22,18200.0,20.4429,20.478,20.4429,20.478,18200.0
2009-11-23 12:40:00,29.21,29.22,29.16,29.18,36000.0,20.4709,20.478,20.4359,20.4499,36000.0
2009-11-23 12:45:00,29.18,29.21,29.17,29.17,26600.0,20.4499,20.4709,20.4429,20.4429,26600.0
2009-11-23 12:50:00,29.17,29.2,29.15,29.19,32400.0,20.4429,20.4639,20.4289,20.4569,32400.0
2009-11-23 12:55:00,29.18,29.19,29.13,29.14,31200.0,20.4499,20.4569,20.4149,20.4219,31200.0
2009-11-23 13:00:00,29.14,29.15,29.13,29.13,26400.0,20.4219,20.4289,20.4149,20.4149,26400.0
2009-11-23 13:05:00,29.14,29.16,29.11,29.11,32000.0,20.4219,20.4359,20.4009,20.4009,32000.0
2009-11-23 13:10:00,29.12,29.14,29.1,29.1,42700.0,20.4079,20.4219,20.3939,20.3939,42700.0
2009-11-23 13:15:00,29.1,29.14,29.1,29.14,38100.0,20.3939,20.4219,20.3939,20.4219,38100.0
2009-11-23 13:20:00,29.15,29.17,29.14,29.15,37500.0,20.4289,20.4429,20.4219,20.4289,37500.0
2009-11-23 13:25:00,29.15,29.16,29.14,29.16,30400.0,20.4289,20.4359,20.4219,20.4359,30400.0
2009-11-23 13:30:00,29.16,29.2,29.13,29.19,79100.0,20.4359,20.4639,20.4149,20.4569,79100.0
2009-11-23 13:35:00,29.2,29.26,29.19,29.26,31600.0,20.4639,20.506,20.4569,20.506,31600.0
2009-11-23 13:40:00,29.25,29.25,29.24,29.24,13000.0,20.499,20.499,20.492,20.492,13000.0
2009-11-23 13:45:00,29.25,29.25,29.17,29.17,33100.0,20.499,20.499,20.4429,20.4429,33100.0
2009-11-23 13:50:00,29.18,29.19,29.16,29.16,44400.0,20.4499,20.4569,20.4359,20.4359,44400.0
2009-11-23 13:55:00,29.15,29.18,29.15,29.16,29300.0,20.4289,20.4499,20.4289,20.4359,29300.0
2009-11-23 14:00:00,29.16,29.18,29.15,29.16,37400.0,20.4359,20.4499,20.4289,20.4359,37400.0
2009-11-23 14:05:00,29.17,29.21,29.17,29.2,35800.0,20.4429,20.4709,20.4429,20.4639,35800.0
2009-11-23 14:10:00,29.2,29.21,29.17,29.2,42000.0,20.4639,20.4709,20.4429,20.4639,42000.0
2009-11-23 14:15:00,29.19,29.21,29.18,29.21,28800.0,20.4569,20.4709,20.4499,20.4709,28800.0
2009-11-23 14:20:00,29.2,29.22,29.18,29.22,26800.0,20.4639,20.478,20.4499,20.478,26800.0
2009-11-23 14:25:00,29.21,29.22,29.19,29.21,32400.0,20.4709,20.478,20.4569,20.4709,32400.0
2009-11-23 14:30:00,29.21,29.22,29.2,29.21,22700.0,20.4709,20.478,20.4639,20.4709,22700.0
2009-11-23 14:35:00,29.22,29.24,29.21,29.23,45600.0,20.478,20.492,20.4709,20.485,45600.0
2009-11-23 14:40:00,29.23,29.24,29.23,29.23,12700.0,20.485,20.492,20.485,20.485,12700.0
2009-11-23 14:45:00,29.24,29.25,29.24,29.24,40700.0,20.492,20.499,20.492,20.492,40700.0
2009-11-23 14:50:00,29.25,29.26,29.23,29.23,22300.0,20.499,20.506,20.485,20.485,22300.0
2009-11-23 14:55:00,29.23,29.24,29.2,29.2,34100.0,20.485,20.492,20.4639,20.4639,34100.0
2009-11-23 15:00:00,29.19,29.25,29.19,29.23,57900.0,20.4569,20.499,20.4569,20.485,57900.0
2009-11-23 15:05:00,29.24,29.29,29.24,29.28,68600.0,20.492,20.527,20.492,20.52,68600.0
2009-11-23 15:10:00,29.28,29.3,29.27,29.29,46800.0,20.52,20.534,20.513,20.527,46800.0
2009-11-23 15:15:00,29.3,29.31,29.27,29.29,58800.0,20.534,20.541,20.513,20.527,58800.0
2009-11-23 15:20:00,29.29,29.3,29.24,29.24,73300.0,20.527,20.534,20.492,20.492,73300.0
2009-11-23 15:25:00,29.25,29.27,29.24,29.26,115600.0,20.499,20.513,20.492,20.506,115600.0
2009-11-23 15:30:00,29.27,29.27,29.22,29.22,129000.0,20.513,20.513,20.478,20.478,129000.0
2009-11-23 15:35:00,29.22,29.25,29.2,29.24,121500.0,20.478,20.499,20.4639,20.492,121500.0
2009-11-23 15:40:00,29.24,29.29,29.24,29.28,75100.0,20.492,20.527,20.492,20.52,75100.0
2009-11-23 15:45:00,29.29,29.32,29.26,29.32,120800.0,20.527,20.548,20.506,20.548,120800.0
2009-11-23 15:50:00,29.32,29.36,29.31,29.36,179900.0,20.548,20.5761,20.541,20.5761,179900.0
2009-11-23 15:55:00,29.36,29.38,29.34,29.37,210000.0,20.5761,20.5901,20.5621,20.5831,210000.0
2009-11-24 09:30:00,29.26,29.33,29.26,29.29,17300.0,20.506,20.555,20.506,20.527,17300.0
2009-11-24 09:35:00,29.29,29.31,29.26,29.27,18600.0,20.527,20.541,20.506,20.513,18600.0
2009-11-24 09:40:00,29.26,29.33,29.15,29.15,62000.0,20.506,20.555,20.4289,20.4289,62000.0
2009-11-24 09:45:00,29.14,29.18,29.1,29.13,23300.0,20.4219,20.4499,20.3939,20.4149,23300.0
2009-11-24 09:50:00,29.12,29.13,29.05,29.09,42200.0,20.4079,20.4149,20.3588,20.3868,42200.0
2009-11-24 09:55:00,29.09,29.18,29.07,29.13,63200.0,20.3868,20.4499,20.3728,20.4149,63200.0
2009-11-24 10:00:00,29.14,29.27,29.1,29.22,93800.0,20.4219,20.513,20.3939,20.478,93800.0
2009-11-24 10:05:00,29.24,29.27,29.04,29.15,41400.0,20.492,20.513,20.3518,20.4289,41400.0
2009-11-24 10:10:00,29.14,29.24,29.1,29.22,19900.0,20.4219,20.492,20.3939,20.478,19900.0
2009-11-24 10:15:00,29.24,29.3,29.24,29.25,41300.0,20.492,20.534,20.492,20.499,41300.0
2009-11-24 10:20:00,29.25,29.3,29.23,29.27,31900.0,20.499,20.534,20.485,20.513,31900.0
2009-11-24 10:25:00,29.27,29.27,29.22,29.22,15800.0,20.513,20.513,20.478,20.478,15800.0
2009-11-24 10:30:00,29.23,29.3,29.2,29.26,26300.0,20.485,20.534,20.4639,20.506,26300.0
2009-11-24 10:35:00,29.26,29.35,29.26,29.32,46000.0,20.506,20.5691,20.506,20.548,46000.0
2009-11-24 10:40:00,29.32,29.36,29.25,29.26,41700.0,20.548,20.5761,20.499,20.506,41700.0
2009-11-24 10:45:00,29.27,29.32,29.26,29.27,28700.0,20.513,20.548,20.506,20.513,28700.0
2009-11-24 10:50:00,29.27,29.3,29.26,29.29,22300.0,20.513,20.534,20.506,20.527,22300.0
2009-11-24 10:55:00,29.29,29.29,29.24,29.24,25600.0,20.527,20.527,20.492,20.492,25600.0
2009-11-24 11:00:00,29.25,29.25,29.18,29.19,24900.0,20.499,20.499,20.4499,20.4569,24900.0
2009-11-24 11:05:00,29.19,29.23,29.15,29.16,61000.0,20.4569,20.485,20.4289,20.4359,61000.0
2009-11-24 11:10:00,29.17,29.19,29.13,29.13,25900.0,20.4429,20.4569,20.4149,20.4149,25900.0
2009-11-24 11:15:00,29.13,29.14,29.1,29.13,27300.0,20.4149,20.4219,20.3939,20.4149,27300.0
2009-11-24 11:20:00,29.13,29.13,29.08,29.11,20900.0,20.4149,20.4149,20.3798,20.4009,20900.0
2009-11-24 11:25:00,29.11,29.11,29.05,29.07,34600.0,20.4009,20.4009,20.3588,20.3728,34600.0
2009-11-24 11:30:00,29.06,29.12,29.05,29.09,37000.0,20.3658,20.4079,20.3588,20.3868,37000.0
2009-11-24 11:35:00,29.09,29.11,29.06,29.08,34600.0,20.3868,20.4009,20.3658,20.3798,34600.0
2009-11-24 11:40:00,29.08,29.08,29.01,29.06,69500.0,20.3798,20.3798,20.3308,20.3658,69500.0
2009-11-24 11:45:00,29.05,29.09,29.05,29.09,12500.0,20.3588,20.3868,20.3588,20.3868,12500.0
2009-11-24 11:50:00,29.08,29.12,29.06,29.1,24700.0,20.3798,20.4079,20.3658,20.3939,24700.0
2009-11-24 11:55:00,29.1,29.12,29.09,29.11,12500.0,20.3939,20.4079,20.3868,20.4009,12500.0
2009-11-24 12:00:00,29.11,29.14,29.1,29.13,30200.0,20.4009,20.4219,20.3939,20.4149,30200.0
2009-11-24 12:05:00,29.12,29.14,29.12,29.14,13100.0,20.4079,20.4219,20.4079,20.4219,13100.0
2009-11-24 12:10:00,29.13,29.17,29.13,29.14,13700.0,20.4149,20.4429,20.4149,20.4219,13700.0
2009-11-24 12:15:00,29.14,29.19,29.13,29.17,17900.0,20.4219,20.4569,20.4149,20.4429,17900.0
2009-11-24 12:20:00,29.18,29.19,29.15,29.16,17800.0,20.4499,20.4569,20.4289,20.4359,17800.0
2009-11-24 12:25:00,29.15,29.16,29.14,29.15,14900.0,20.4289,20.4359,20.4219,20.4289,14900.0
2009-11-24 12:30:00,29.16,29.16,29.13,29.13,17200.0,20.4359,20.4359,20.4149,20.4149,17200.0
2009-11-24 12:35:00,29.14,29.18,29.14,29.17,18000.0,20.4219,20.4499,20.4219,20.4429,18000.0
2009-11-24 12:40:00,29.16,29.2,29.14,29.14,21700.0,20.4359,20.4639,20.4219,20.4219,21700.0
2009-11-24 12:45:00,29.15,29.16,29.12,29.14,15100.0,20.4289,20.4359,20.4079,20.4219,15100.0
2009-11-24 12:50:00,29.13,29.16,29.13,29.15,16400.0,20.4149,20.4359,20.4149,20.4289,16400.0
2009-11-24 12:55:00,29.15,29.16,29.15,29.15,7300.0,20.4289,20.4359,20.4289,20.4289,7300.0
2009-11-24 13:00:00,29.15,29.2,29.15,29.17,32700.0,20.4289,20.4639,20.4289,20.4429,32700.0
2009-11-24 13:05:00,29.17,29.23,29.17,29.19,28500.0,20.4429,20.485,20.4429,20.4569,28500.0
2009-11-24 13:10:00,29.2,29.22,29.18,29.18,15900.0,20.4639,20.478,20.4499,20.4499,15900.0
2009-11-24 13:15:00,29.18,29.19,29.16,29.17,19900.0,20.4499,20.4569,20.4359,20.4429,19900.0
2009-11-24 13:20:00,29.17,29.18,29.15,29.15,6600.0,20.4429,20.4499,20.4289,20.4289,6600.0
2009-11-24 13:25:00,29.15,29.15,29.13,29.13,11400.0,20.4289,20.4289,20.4149,20.4149,11400.0
2009-11-24 13:30:00,29.14,29.18,29.14,29.17,20600.0,20.4219,20.4499,20.4219,20.4429,20600.0
2009-11-24 13:35:00,29.16,29.16,29.14,29.15,10600.0,20.4359,20.4359,20.4219,20.4289,10600.0
2009-11-24 13:40:00,29.14,29.17,29.14,29.15,26800.0,20.4219,20.4429,20.4219,20.4289,26800.0
2009-11-24 13:45:00,29.15,29.16,29.15,29.15,6400.0,20.4289,20.4359,20.4289,20.4289,6400.0
2009-11-24 13:50:00,29.15,29.15,29.1,29.1,33900.0,20.4289,20.4289,20.3939,20.3939,33900.0
2009-11-24 13:55:00,29.1,29.16,29.1,29.15,33000.0,20.3939,20.4359,20.3939,20.4289,33000.0
2009-11-24 14:00:00,29.15,29.15,29.09,29.11,36900.0,20.4289,20.4289,20.3868,20.4009,36900.0
2009-11-24 14:05:00,29.12,29.17,29.12,29.13,31200.0,20.4079,20.4429,20.4079,20.4149,31200.0
2009-11-24 14:10:00,29.13,29.15,29.13,29.14,22000.0,20.4149,20.4289,20.4149,20.4219,22000.0
2009-11-24 14:15:00,29.15,29.15,29.12,29.14,23400.0,20.4289,20.4289,20.4079,20.4219,23400.0
2009-11-24 14:20:00,29.15,29.17,29.13,29.16,50600.0,20.4289,20.4429,20.4149,20.4359,50600.0
2009-11-24 14:25:00,29.17,29.17,29.11,29.12,18300.0,20.4429,20.4429,20.4009,20.4079,18300.0
2009-11-24 14:30:00,29.12,29.14,29.1,29.11,25800.0,20.4079,20.4219,20.3939,20.4009,25800.0
2009-11-24 14:35:00,29.12,29.13,29.11,29.13,19900.0,20.4079,20.4149,20.4009,20.4149,19900.0
2009-11-24 14:40:00,29.13,29.17,29.12,29.16,32200.0,20.4149,20.4429,20.4079,20.4359,32200.0
2009-11-24 14:45:00,29.15,29.21,29.15,29.18,32200.0,20.4289,20.4709,20.4289,20.4499,32200.0
2009-11-24 14:50:00,29.18,29.2,29.16,29.2,37900.0,20.4499,20.4639,20.4359,20.4639,37900.0
2009-11-24 14:55:00,29.19,29.19,29.15,29.16,25800.0,20.4569,20.4569,20.4289,20.4359,25800.0
2009-11-24 15:00:00,29.16,29.18,29.14,29.18,69300.0,20.4359,20.4499,20.4219,20.4499,69300.0
2009-11-24 15:05:00,29.19,29.19,29.16,29.17,45900.0,20.4569,20.4569,20.4359,20.4429,45900.0
2009-11-24 15:10:00,29.16,29.17,29.12,29.13,25900.0,20.4359,20.4429,20.4079,20.4149,25900.0
2009-11-24 15:15:00,29.12,29.13,29.11,29.11,32100.0,20.4079,20.4149,20.4009,20.4009,32100.0
2009-11-24 15:20:00,29.12,29.12,29.07,29.07,86300.0,20.4079,20.4079,20.3728,20.3728,86300.0
2009-11-24 15:25:00,29.08,29.08,29.07,29.08,48200.0,20.3798,20.3798,20.3728,20.3798,48200.0
2009-11-24 15:30:00,29.07,29.07,29.04,29.05,77300.0,20.3728,20.3728,20.3518,20.3588,77300.0
2009-11-24 15:35:00,29.05,29.05,29.0,29.0,133400.0,20.3588,20.3588,20.3238,20.3238,133400.0
2009-11-24 15:40:00,29.0,29.01,28.97,28.99,165100.0,20.3238,20.3308,20.3027,20.3168,165100.0
2009-11-24 15:45:00,28.99,29.0,28.99,29.0,80200.0,20.3168,20.3238,20.3168,20.3238,80200.0
2009-11-24 15:50:00,29.0,29.01,28.99,29.0,169300.0,20.3238,20.3308,20.3168,20.3238,169300.0
2009-11-24 15:55:00,28.99,29.01,28.99,29.0,511900.0,20.3168,20.3308,20.3168,20.3238,511900.0
2009-11-25 09:30:00,29.01,29.01,28.8,28.95,76100.0,20.4705,20.4705,20.3223,20.4282,76100.0
2009-11-25 09:35:00,28.97,28.97,28.88,28.96,56900.0,20.4423,20.4423,20.3788,20.4352,56900.0
2009-11-25 09:40:00,28.96,28.99,28.93,28.95,42100.0,20.4352,20.4564,20.4141,20.4282,42100.0
2009-11-25 09:45:00,28.95,29.0,28.93,28.93,62500.0,20.4282,20.4635,20.4141,20.4141,62500.0
2009-11-25 09:50:00,28.93,29.0,28.93,29.0,68500.0,20.4141,20.4635,20.4141,20.4635,68500.0
2009-11-25 09:55:00,29.0,29.02,28.97,29.02,159500.0,20.4635,20.4776,20.4423,20.4776,159500.0
2009-11-25 10:00:00,29.0,29.04,28.97,29.02,138000.0,20.4635,20.4917,20.4423,20.4776,138000.0
2009-11-25 10:05:00,29.03,29.03,28.98,29.01,59900.0,20.4846,20.4846,20.4493,20.4705,59900.0
2009-11-25 10:10:00,29.01,29.02,28.97,28.99,32700.0,20.4705,20.4776,20.4423,20.4564,32700.0
2009-11-25 10:15:00,28.99,29.03,28.98,29.02,31900.0,20.4564,20.4846,20.4493,20.4776,31900.0
2009-11-25 10:20:00,29.02,29.03,28.97,28.97,41700.0,20.4776,20.4846,20.4423,20.4423,41700.0
2009-11-25 10:25:00,28.97,28.99,28.92,28.99,46800.0,20.4423,20.4564,20.407,20.4564,46800.0
2009-11-25 10:30:00,28.99,29.02,28.98,29.0,98100.0,20.4564,20.4776,20.4493,20.4635,98100.0
2009-11-25 10:35:00,29.0,29.01,29.0,29.0,31400.0,20.4635,20.4705,20.4635,20.4635,31400.0
2009-11-25 10:40:00,29.0,29.01,29.0,29.0,65200.0,20.4635,20.4705,20.4635,20.4635,65200.0
2009-11-25 10:45:00,29.01,29.08,29.0,29.04,250700.0,20.4705,20.5199,20.4635,20.4917,250700.0
2009-11-25 10:50:00,29.04,29.14,29.04,29.11,74900.0,20.4917,20.5622,20.4917,20.5411,74900.0
2009-11-25 10:55:00,29.12,29.13,29.07,29.09,34100.0,20.5481,20.5552,20.5129,20.527,34100.0
2009-11-25 11:00:00,29.09,29.13,29.09,29.13,24200.0,20.527,20.5552,20.527,20.5552,24200.0
2009-11-25 11:05:00,29.13,29.16,29.11,29.16,42600.0,20.5552,20.5764,20.5411,20.5764,42600.0
2009-11-25 11:10:00,29.15,29.18,29.13,29.18,20900.0,20.5693,20.5905,20.5552,20.5905,20900.0
2009-11-25 11:15:00,29.18,29.19,29.16,29.16,81500.0,20.5905,20.5975,20.5764,20.5764,81500.0
2009-11-25 11:20:00,29.17,29.17,29.15,29.17,52200.0,20.5834,20.5834,20.5693,20.5834,52200.0
2009-11-25 11:25:00,29.17,29.19,29.16,29.17,38900.0,20.5834,20.5975,20.5764,20.5834,38900.0
2009-11-25 11:30:00,29.18,29.19,29.17,29.18,72200.0,20.5905,20.5975,20.5834,20.5905,72200.0
2009-11-25 11:35:00,29.17,29.18,29.17,29.18,48100.0,20.5834,20.5905,20.5834,20.5905,48100.0
2009-11-25 11:40:00,29.18,29.19,29.17,29.19,95300.0,20.5905,20.5975,20.5834,20.5975,95300.0
2009-11-25 11:45:00,29.18,29.22,29.18,29.22,163500.0,20.5905,20.6187,20.5905,20.6187,163500.0
2009-11-25 11:50:00,29.22,29.25,29.21,29.23,89900.0,20.6187,20.6399,20.6116,20.6258,89900.0
2009-11-25 11:55:00,29.24,29.24,29.19,29.2,96700.0,20.6328,20.6328,20.5975,20.6046,96700.0
2009-11-25 12:00:00,29.2,29.22,29.19,29.2,64000.0,20.6046,20.6187,20.5975,20.6046,64000.0
2009-11-25 12:05:00,29.2,29.2,29.16,29.19,79600.0,20.6046,20.6046,20.5764,20.5975,79600.0
2009-11-25 12:10:00,29.2,29.21,29.19,29.19,31400.0,20.6046,20.6116,20.5975,20.5975,31400.0
2009-11-25 12:15:00,29.2,29.21,29.19,29.2,25100.0,20.6046,20.6116,20.5975,20.6046,25100.0
2009-11-25 12:20:00,29.2,29.2,29.19,29.2,7000.0,20.6046,20.6046,20.5975,20.6046,7000.0
2009-11-25 12:25:00,29.2,29.21,29.19,29.19,59300.0,20.6046,20.6116,20.5975,20.5975,59300.0
2009-11-25 12:30:00,29.19,29.2,29.18,29.2,39300.0,20.5975,20.6046,20.5905,20.6046,39300.0
2009-11-25 12:35:00,29.2,29.22,29.17,29.17,65900.0,20.6046,20.6187,20.5834,20.5834,65900.0
2009-11-25 12:40:00,29.16,29.18,29.13,29.13,66800.0,20.5764,20.5905,20.5552,20.5552,66800.0
2009-11-25 12:45:00,29.13,29.15,29.13,29.14,40500.0,20.5552,20.5693,20.5552,20.5622,40500.0
2009-11-25 12:50:00,29.14,29.16,29.14,29.14,31500.0,20.5622,20.5764,20.5622,20.5622,31500.0
2009-11-25 12:55:00,29.14,29.16,29.13,29.14,36000.0,20.5622,20.5764,20.5552,20.5622,36000.0
2009-11-25 13:00:00,29.14,29.16,29.13,29.14,17000.0,20.5622,20.5764,20.5552,20.5622,17000.0
2009-11-25 13:05:00,29.14,29.15,29.14,29.15,22400.0,20.5622,20.5693,20.5622,20.5693,22400.0
2009-11-25 13:10:00,29.15,29.16,29.14,29.15,31400.0,20.5693,20.5764,20.5622,20.5693,31400.0
2009-11-25 13:15:00,29.15,29.16,29.14,29.15,46100.0,20.5693,20.5764,20.5622,20.5693,46100.0
2009-11-25 13:20:00,29.15,29.16,29.14,29.16,27900.0,20.5693,20.5764,20.5622,20.5764,27900.0
2009-11-25 13:25:00,29.16,29.16,29.15,29.15,36200.0,20.5764,20.5764,20.5693,20.5693,36200.0
2009-11-25 13:30:00,29.15,29.15,29.14,29.15,18000.0,20.5693,20.5693,20.5622,20.5693,18000.0
2009-11-25 13:35:00,29.15,29.15,29.14,29.14,29300.0,20.5693,20.5693,20.5622,20.5622,29300.0
2009-11-25 13:40:00,29.15,29.15,29.14,29.14,26000.0,20.5693,20.5693,20.5622,20.5622,26000.0
2009-11-25 13:45:00,29.15,29.16,29.13,29.14,69600.0,20.5693,20.5764,20.5552,20.5622,69600.0
2009-11-25 13:50:00,29.13,29.14,29.11,29.14,33200.0,20.5552,20.5622,20.5411,20.5622,33200.0
2009-11-25 13:55:00,29.14,29.16,29.12,29.13,41800.0,20.5622,20.5764,20.5481,20.5552,41800.0
2009-11-25 14:00:00,29.12,29.15,29.12,29.15,21800.0,20.5481,20.5693,20.5481,20.5693,21800.0
2009-11-25 14:05:00,29.14,29.15,29.14,29.15,30900.0,20.5622,20.5693,20.5622,20.5693,30900.0
2009-11-25 14:10:00,29.15,29.15,29.14,29.15,20700.0,20.5693,20.5693,20.5622,20.5693,20700.0
2009-11-25 14:15:00,29.15,29.16,29.14,29.15,26100.0,20.5693,20.5764,20.5622,20.5693,26100.0
2009-11-25 14:20:00,29.15,29.15,29.14,29.15,29900.0,20.5693,20.5693,20.5622,20.5693,29900.0
2009-11-25 14:25:00,29.15,29.15,29.14,29.14,24700.0,20.5693,20.5693,20.5622,20.5622,24700.0
2009-11-25 14:30:00,29.14,29.15,29.14,29.15,36900.0,20.5622,20.5693,20.5622,20.5693,36900.0
2009-11-25 14:35:00,29.15,29.15,29.14,29.14,6900.0,20.5693,20.5693,20.5622,20.5622,6900.0
2009-11-25 14:40:00,29.14,29.16,29.14,29.14,46600.0,20.5622,20.5764,20.5622,20.5622,46600.0
2009-11-25 14:45:00,29.15,29.15,29.14,29.15,37500.0,20.5693,20.5693,20.5622,20.5693,37500.0
2009-11-25 14:50:00,29.15,29.16,29.14,29.15,51100.0,20.5693,20.5764,20.5622,20.5693,51100.0
2009-11-25 14:55:00,29.15,29.15,29.14,29.15,23600.0,20.5693,20.5693,20.5622,20.5693,23600.0
2009-11-25 15:00:00,29.15,29.16,29.14,29.16,130400.0,20.5693,20.5764,20.5622,20.5764,130400.0
2009-11-25 15:05:00,29.15,29.15,29.13,29.14,100200.0,20.5693,20.5693,20.5552,20.5622,100200.0
2009-11-25 15:10:00,29.13,29.15,29.12,29.14,35900.0,20.5552,20.5693,20.5481,20.5622,35900.0
2009-11-25 15:15:00,29.14,29.15,29.13,29.15,37300.0,20.5622,20.5693,20.5552,20.5693,37300.0
2009-11-25 15:20:00,29.15,29.15,29.14,29.15,28600.0,20.5693,20.5693,20.5622,20.5693,28600.0
2009-11-25 15:25:00,29.15,29.15,29.13,29.13,42400.0,20.5693,20.5693,20.5552,20.5552,42400.0
2009-11-25 15:30:00,29.14,29.14,29.1,29.1,73800.0,20.5622,20.5622,20.534,20.534,73800.0
2009-11-25 15:35:00,29.1,29.12,29.09,29.1,63800.0,20.534,20.5481,20.527,20.534,63800.0
2009-11-25 15:40:00,29.1,29.1,29.07,29.08,68500.0,20.534,20.534,20.5129,20.5199,68500.0
2009-11-25 15:45:00,29.08,29.09,29.07,29.08,65900.0,20.5199,20.527,20.5129,20.5199,65900.0
2009-11-25 15:50:00,29.08,29.1,29.08,29.08,87900.0,20.5199,20.534,20.5199,20.5199,87900.0
2009-11-25 15:55:00,29.08,29.11,29.08,29.09,134500.0,20.5199,20.5411,20.5199,20.527,134500.0
2009-11-27 09:30:00,28.42,28.51,28.07,28.28,86200.0,20.0542,20.1177,19.8072,19.9554,86200.0
2009-11-27 09:35:00,28.29,28.55,28.29,28.48,61900.0,19.9625,20.1459,19.9625,20.0965,61900.0
2009-11-27 09:40:00,28.47,28.6,28.45,28.51,42300.0,20.0895,20.1812,20.0754,20.1177,42300.0
2009-11-27 09:45:00,28.49,28.49,28.39,28.42,44600.0,20.1036,20.1036,20.033,20.0542,44600.0
2009-11-27 09:50:00,28.42,28.5,28.35,28.41,37500.0,20.0542,20.1106,20.0048,20.0471,37500.0
2009-11-27 09:55:00,28.43,28.45,28.39,28.42,16100.0,20.0612,20.0754,20.033,20.0542,16100.0
2009-11-27 10:00:00,28.43,28.64,28.43,28.53,21800.0,20.0612,20.2094,20.0612,20.1318,21800.0
2009-11-27 10:05:00,28.53,28.55,28.43,28.45,20700.0,20.1318,20.1459,20.0612,20.0754,20700.0
2009-11-27 10:10:00,28.49,28.54,28.44,28.52,28900.0,20.1036,20.1389,20.0683,20.1248,28900.0
2009-11-27 10:15:00,28.53,28.53,28.47,28.5,7400.0,20.1318,20.1318,20.0895,20.1106,7400.0
2009-11-27 10:20:00,28.49,28.57,28.47,28.53,10200.0,20.1036,20.16,20.0895,20.1318,10200.0
2009-11-27 10:25:00,28.56,28.56,28.48,28.49,8500.0,20.153,20.153,20.0965,20.1036,8500.0
2009-11-27 10:30:00,28.48,28.5,28.43,28.5,10700.0,20.0965,20.1106,20.0612,20.1106,10700.0
2009-11-27 10:35:00,28.5,28.56,28.47,28.56,17100.0,20.1106,20.153,20.0895,20.153,17100.0
2009-11-27 10:40:00,28.56,28.6,28.51,28.53,21000.0,20.153,20.1812,20.1177,20.1318,21000.0
2009-11-27 10:45:00,28.53,28.54,28.52,28.54,5300.0,20.1318,20.1389,20.1248,20.1389,5300.0
2009-11-27 10:50:00,28.53,28.59,28.5,28.54,25700.0,20.1318,20.1741,20.1106,20.1389,25700.0
2009-11-27 10:55:00,28.54,28.56,28.5,28.55,31100.0,20.1389,20.153,20.1106,20.1459,31100.0
2009-11-27 11:00:00,28.56,28.64,28.53,28.61,23100.0,20.153,20.2094,20.1318,20.1883,23100.0
2009-11-27 11:05:00,28.62,28.64,28.59,28.6,28100.0,20.1953,20.2094,20.1741,20.1812,28100.0
2009-11-27 11:10:00,28.6,28.62,28.55,28.6,54900.0,20.1812,20.1953,20.1459,20.1812,54900.0
2009-11-27 11:15:00,28.6,28.62,28.57,28.59,28100.0,20.1812,20.1953,20.16,20.1741,28100.0
2009-11-27 11:20:00,28.58,28.6,28.57,28.58,26900.0,20.1671,20.1812,20.16,20.1671,26900.0
2009-11-27 11:25:00,28.58,28.59,28.55,28.55,33700.0,20.1671,20.1741,20.1459,20.1459,33700.0
2009-11-27 11:30:00,28.55,28.57,28.52,28.55,48400.0,20.1459,20.16,20.1248,20.1459,48400.0
2009-11-27 11:35:00,28.55,28.59,28.55,28.58,22700.0,20.1459,20.1741,20.1459,20.1671,22700.0
2009-11-27 11:40:00,28.59,28.65,28.58,28.6,17300.0,20.1741,20.2165,20.1671,20.1812,17300.0
2009-11-27 11:45:00,28.6,28.61,28.56,28.56,9100.0,20.1812,20.1883,20.153,20.153,9100.0
2009-11-27 11:50:00,28.57,28.6,28.55,28.59,15900.0,20.16,20.1812,20.1459,20.1741,15900.0
2009-11-27 11:55:00,28.59,28.59,28.52,28.55,27900.0,20.1741,20.1741,20.1248,20.1459,27900.0
2009-11-27 12:00:00,28.55,28.56,28.53,28.55,41800.0,20.1459,20.153,20.1318,20.1459,41800.0
2009-11-27 12:05:00,28.55,28.57,28.52,28.55,43400.0,20.1459,20.16,20.1248,20.1459,43400.0
2009-11-27 12:10:00,28.55,28.55,28.51,28.54,27000.0,20.1459,20.1459,20.1177,20.1389,27000.0
2009-11-27 12:15:00,28.54,28.55,28.52,28.52,24800.0,20.1389,20.1459,20.1248,20.1248,24800.0
2009-11-27 12:20:00,28.53,28.55,28.52,28.54,63400.0,20.1318,20.1459,20.1248,20.1389,63400.0
2009-11-27 12:25:00,28.53,28.58,28.53,28.58,27900.0,20.1318,20.1671,20.1318,20.1671,27900.0
2009-11-27 12:30:00,28.58,28.58,28.51,28.51,82900.0,20.1671,20.1671,20.1177,20.1177,82900.0
2009-11-27 12:35:00,28.51,28.53,28.49,28.53,42000.0,20.1177,20.1318,20.1036,20.1318,42000.0
2009-11-27 12:40:00,28.52,28.52,28.5,28.52,60500.0,20.1248,20.1248,20.1106,20.1248,60500.0
2009-11-27 12:45:00,28.52,28.56,28.51,28.54,39300.0,20.1248,20.153,20.1177,20.1389,39300.0
2009-11-27 12:50:00,28.55,28.55,28.41,28.43,135500.0,20.1459,20.1459,20.0471,20.0612,135500.0
2009-11-27 12:55:00,28.42,28.43,28.27,28.29,401500.0,20.0542,20.0612,19.9483,19.9625,401500.0
2009-11-30 09:30:00,28.32,28.47,28.15,28.16,66900.0,19.9836,20.0895,19.8637,19.8707,66900.0
2009-11-30 09:35:00,28.17,28.28,28.08,28.12,94800.0,19.8778,19.9554,19.8143,19.8425,94800.0
2009-11-30 09:40:00,28.11,28.15,28.0,28.02,179400.0,19.8354,19.8637,19.7578,19.7719,179400.0
2009-11-30 09:45:00,28.01,28.07,27.91,28.07,194900.0,19.7649,19.8072,19.6943,19.8072,194900.0
2009-11-30 09:50:00,28.06,28.14,28.04,28.12,71800.0,19.8002,19.8566,19.786,19.8425,71800.0
2009-11-30 09:55:00,28.12,28.15,28.08,28.1,122100.0,19.8425,19.8637,19.8143,19.8284,122100.0
2009-11-30 10:00:00,28.1,28.21,28.09,28.21,59900.0,19.8284,19.906,19.8213,19.906,59900.0
2009-11-30 10:05:00,28.2,28.26,28.16,28.21,84900.0,19.8989,19.9413,19.8707,19.906,84900.0
2009-11-30 10:10:00,28.2,28.22,28.17,28.19,47300.0,19.8989,19.9131,19.8778,19.8919,47300.0
2009-11-30 10:15:00,28.19,28.22,28.15,28.15,52200.0,19.8919,19.9131,19.8637,19.8637,52200.0
2009-11-30 10:20:00,28.15,28.19,28.15,28.17,45700.0,19.8637,19.8919,19.8637,19.8778,45700.0
2009-11-30 10:25:00,28.18,28.21,28.16,28.19,33100.0,19.8848,19.906,19.8707,19.8919,33100.0
2009-11-30 10:30:00,28.19,28.21,28.16,28.18,37800.0,19.8919,19.906,19.8707,19.8848,37800.0
2009-11-30 10:35:00,28.18,28.2,28.15,28.18,53400.0,19.8848,19.8989,19.8637,19.8848,53400.0
2009-11-30 10:40:00,28.19,28.22,28.17,28.17,33100.0,19.8919,19.9131,19.8778,19.8778,33100.0
2009-11-30 10:45:00,28.17,28.18,28.14,28.15,25100.0,19.8778,19.8848,19.8566,19.8637,25100.0
2009-11-30 10:50:00,28.15,28.2,28.14,28.16,24500.0,19.8637,19.8989,19.8566,19.8707,24500.0
2009-11-30 10:55:00,28.16,28.18,28.11,28.15,27800.0,19.8707,19.8848,19.8354,19.8637,27800.0
2009-11-30 11:00:00,28.15,28.15,28.1,28.14,30700.0,19.8637,19.8637,19.8284,19.8566,30700.0
2009-11-30 11:05:00,28.13,28.21,28.13,28.2,36500.0,19.8496,19.906,19.8496,19.8989,36500.0
2009-11-30 11:10:00,28.2,28.2,28.1,28.1,60800.0,19.8989,19.8989,19.8284,19.8284,60800.0
2009-11-30 11:15:00,28.1,28.11,28.06,28.08,36600.0,19.8284,19.8354,19.8002,19.8143,36600.0
2009-11-30 11:20:00,28.08,28.09,28.06,28.07,17900.0,19.8143,19.8213,19.8002,19.8072,17900.0
2009-11-30 11:25:00,28.07,28.08,28.04,28.06,39000.0,19.8072,19.8143,19.786,19.8002,39000.0
2009-11-30 11:30:00,28.06,28.08,28.05,28.07,29600.0,19.8002,19.8143,19.7931,19.8072,29600.0
2009-11-30 11:35:00,28.08,28.1,28.06,28.09,42900.0,19.8143,19.8284,19.8002,19.8213,42900.0
2009-11-30 11:40:00,28.08,28.08,28.05,28.05,23900.0,19.8143,19.8143,19.7931,19.7931,23900.0
2009-11-30 11:45:00,28.05,28.07,28.01,28.03,37600.0,19.7931,19.8072,19.7649,19.779,37600.0
2009-11-30 11:50:00,28.03,28.07,28.03,28.06,23200.0,19.779,19.8072,19.779,19.8002,23200.0
2009-11-30 11:55:00,28.06,28.11,28.06,28.09,40400.0,19.8002,19.8354,19.8002,19.8213,40400.0
2009-11-30 12:00:00,28.1,28.13,28.09,28.1,36900.0,19.8284,19.8496,19.8213,19.8284,36900.0
2009-11-30 12:05:00,28.09,28.09,28.05,28.06,22600.0,19.8213,19.8213,19.7931,19.8002,22600.0
2009-11-30 12:10:00,28.07,28.07,28.05,28.07,19300.0,19.8072,19.8072,19.7931,19.8072,19300.0
2009-11-30 12:15:00,28.06,28.12,28.06,28.08,77700.0,19.8002,19.8425,19.8002,19.8143,77700.0
2009-11-30 12:20:00,28.07,28.09,28.06,28.08,67700.0,19.8072,19.8213,19.8002,19.8143,67700.0
2009-11-30 12:25:00,28.08,28.08,28.05,28.06,26500.0,19.8143,19.8143,19.7931,19.8002,26500.0
2009-11-30 12:30:00,28.06,28.07,28.0,28.03,47300.0,19.8002,19.8072,19.7578,19.779,47300.0
2009-11-30 12:35:00,28.02,28.08,28.02,28.05,29900.0,19.7719,19.8143,19.7719,19.7931,29900.0
2009-11-30 12:40:00,28.05,28.08,28.02,28.06,28200.0,19.7931,19.8143,19.7719,19.8002,28200.0
2009-11-30 12:45:00,28.07,28.12,28.06,28.09,52500.0,19.8072,19.8425,19.8002,19.8213,52500.0
2009-11-30 12:50:00,28.09,28.11,28.09,28.09,27500.0,19.8213,19.8354,19.8213,19.8213,27500.0
2009-11-30 12:55:00,28.1,28.1,28.07,28.08,27000.0,19.8284,19.8284,19.8072,19.8143,27000.0
2009-11-30 13:00:00,28.09,28.14,28.08,28.11,37500.0,19.8213,19.8566,19.8143,19.8354,37500.0
2009-11-30 13:05:00,28.12,28.14,28.09,28.09,20200.0,19.8425,19.8566,19.8213,19.8213,20200.0
2009-11-30 13:10:00,28.09,28.11,28.08,28.1,24500.0,19.8213,19.8354,19.8143,19.8284,24500.0
2009-11-30 13:15:00,28.09,28.11,28.08,28.1,35100.0,19.8213,19.8354,19.8143,19.8284,35100.0
2009-11-30 13:20:00,28.1,28.11,28.08,28.09,39900.0,19.8284,19.8354,19.8143,19.8213,39900.0
2009-11-30 13:25:00,28.09,28.11,28.09,28.1,22000.0,19.8213,19.8354,19.8213,19.8284,22000.0
2009-11-30 13:30:00,28.1,28.11,28.08,28.1,84000.0,19.8284,19.8354,19.8143,19.8284,84000.0
2009-11-30 13:35:00,28.09,28.1,28.07,28.09,34200.0,19.8213,19.8284,19.8072,19.8213,34200.0
2009-11-30 13:40:00,28.09,28.1,28.06,28.09,22400.0,19.8213,19.8284,19.8002,19.8213,22400.0
2009-11-30 13:45:00,28.09,28.11,28.08,28.09,49200.0,19.8213,19.8354,19.8143,19.8213,49200.0
2009-11-30 13:50:00,28.1,28.11,28.08,28.1,102700.0,19.8284,19.8354,19.8143,19.8284,102700.0
2009-11-30 13:55:00,28.1,28.11,28.08,28.1,62300.0,19.8284,19.8354,19.8143,19.8284,62300.0
2009-11-30 14:00:00,28.09,28.11,28.09,28.1,35100.0,19.8213,19.8354,19.8213,19.8284,35100.0
2009-11-30 14:05:00,28.1,28.1,28.09,28.1,31200.0,19.8284,19.8284,19.8213,19.8284,31200.0
2009-11-30 14:10:00,28.1,28.11,28.09,28.1,78400.0,19.8284,19.8354,19.8213,19.8284,78400.0
2009-11-30 14:15:00,28.09,28.12,28.09,28.12,79100.0,19.8213,19.8425,19.8213,19.8425,79100.0
2009-11-30 14:20:00,28.12,28.12,28.08,28.1,62600.0,19.8425,19.8425,19.8143,19.8284,62600.0
2009-11-30 14:25:00,28.09,28.11,28.09,28.1,45900.0,19.8213,19.8354,19.8213,19.8284,45900.0
2009-11-30 14:30:00,28.1,28.12,28.1,28.1,65800.0,19.8284,19.8425,19.8284,19.8284,65800.0
2009-11-30 14:35:00,28.1,28.1,28.09,28.09,21800.0,19.8284,19.8284,19.8213,19.8213,21800.0
2009-11-30 14:40:00,28.09,28.11,28.09,28.1,57900.0,19.8213,19.8354,19.8213,19.8284,57900.0
2009-11-30 14:45:00,28.1,28.11,28.09,28.1,59900.0,19.8284,19.8354,19.8213,19.8284,59900.0
2009-11-30 14:50:00,28.1,28.1,28.06,28.08,48900.0,19.8284,19.8284,19.8002,19.8143,48900.0
2009-11-30 14:55:00,28.07,28.11,28.07,28.11,59000.0,19.8072,19.8354,19.8072,19.8354,59000.0
2009-11-30 15:00:00,28.1,28.14,28.1,28.13,58400.0,19.8284,19.8566,19.8284,19.8496,58400.0
2009-11-30 15:05:00,28.14,28.14,28.09,28.11,70300.0,19.8566,19.8566,19.8213,19.8354,70300.0
2009-11-30 15:10:00,28.12,28.13,28.08,28.1,117100.0,19.8425,19.8496,19.8143,19.8284,117100.0
2009-11-30 15:15:00,28.1,28.17,28.09,28.16,136500.0,19.8284,19.8778,19.8213,19.8707,136500.0
2009-11-30 15:20:00,28.15,28.16,28.13,28.13,61000.0,19.8637,19.8707,19.8496,19.8496,61000.0
2009-11-30 15:25:00,28.13,28.18,28.12,28.17,57700.0,19.8496,19.8848,19.8425,19.8778,57700.0
2009-11-30 15:30:00,28.16,28.26,28.16,28.26,78700.0,19.8707,19.9413,19.8707,19.9413,78700.0
2009-11-30 15:35:00,28.27,28.36,28.26,28.36,91300.0,19.9483,20.0118,19.9413,20.0118,91300.0
2009-11-30 15:40:00,28.36,28.42,28.35,28.42,134500.0,20.0118,20.0542,20.0048,20.0542,134500.0
2009-11-30 15:45:00,28.41,28.42,28.4,28.41,87600.0,20.0471,20.0542,20.0401,20.0471,87600.0
2009-11-30 15:50:00,28.4,28.43,28.38,28.41,254700.0,20.0401,20.0612,20.026,20.0471,254700.0
2009-11-30 15:55:00,28.41,28.43,28.38,28.4,455000.0,20.0471,20.0612,20.026,20.0401,455000.0
2009-12-01 09:30:00,28.77,28.77,28.52,28.54,74300.0,20.3012,20.3012,20.1248,20.1389,74300.0
2009-12-01 09:35:00,28.54,28.61,28.54,28.58,17300.0,20.1389,20.1883,20.1389,20.1671,17300.0
2009-12-01 09:40:00,28.58,28.63,28.53,28.58,25100.0,20.1671,20.2024,20.1318,20.1671,25100.0
2009-12-01 09:45:00,28.57,28.61,28.55,28.56,23500.0,20.16,20.1883,20.1459,20.153,23500.0
2009-12-01 09:50:00,28.56,28.59,28.55,28.58,12400.0,20.153,20.1741,20.1459,20.1671,12400.0
2009-12-01 09:55:00,28.58,28.59,28.55,28.57,23800.0,20.1671,20.1741,20.1459,20.16,23800.0
2009-12-01 10:00:00,28.57,28.63,28.5,28.59,74200.0,20.16,20.2024,20.1106,20.1741,74200.0
2009-12-01 10:05:00,28.59,28.59,28.49,28.54,54500.0,20.1741,20.1741,20.1036,20.1389,54500.0
2009-12-01 10:10:00,28.54,28.54,28.49,28.52,42000.0,20.1389,20.1389,20.1036,20.1248,42000.0
2009-12-01 10:15:00,28.53,28.53,28.48,28.5,31300.0,20.1318,20.1318,20.0965,20.1106,31300.0
2009-12-01 10:20:00,28.5,28.54,28.4,28.51,54300.0,20.1106,20.1389,20.0401,20.1177,54300.0
2009-12-01 10:25:00,28.51,28.55,28.47,28.54,19000.0,20.1177,20.1459,20.0895,20.1389,19000.0
2009-12-01 10:30:00,28.53,28.54,28.44,28.47,85100.0,20.1318,20.1389,20.0683,20.0895,85100.0
2009-12-01 10:35:00,28.48,28.49,28.45,28.47,11900.0,20.0965,20.1036,20.0754,20.0895,11900.0
2009-12-01 10:40:00,28.46,28.5,28.46,28.49,16300.0,20.0824,20.1106,20.0824,20.1036,16300.0
2009-12-01 10:45:00,28.5,28.55,28.49,28.54,117400.0,20.1106,20.1459,20.1036,20.1389,117400.0
2009-12-01 10:50:00,28.53,28.56,28.53,28.56,73900.0,20.1318,20.153,20.1318,20.153,73900.0
2009-12-01 10:55:00,28.55,28.58,28.53,28.58,17800.0,20.1459,20.1671,20.1318,20.1671,17800.0
2009-12-01 11:00:00,28.58,28.59,28.54,28.55,40400.0,20.1671,20.1741,20.1389,20.1459,40400.0
2009-12-01 11:05:00,28.54,28.57,28.52,28.55,138400.0,20.1389,20.16,20.1248,20.1459,138400.0
2009-12-01 11:10:00,28.55,28.59,28.53,28.56,43700.0,20.1459,20.1741,20.1318,20.153,43700.0
2009-12-01 11:15:00,28.56,28.59,28.52,28.55,51900.0,20.153,20.1741,20.1248,20.1459,51900.0
2009-12-01 11:20:00,28.56,28.65,28.55,28.64,45200.0,20.153,20.2165,20.1459,20.2094,45200.0
2009-12-01 11:25:00,28.63,28.65,28.59,28.59,80600.0,20.2024,20.2165,20.1741,20.1741,80600.0
2009-12-01 11:30:00,28.59,28.6,28.51,28.53,20300.0,20.1741,20.1812,20.1177,20.1318,20300.0
2009-12-01 11:35:00,28.53,28.54,28.5,28.54,10500.0,20.1318,20.1389,20.1106,20.1389,10500.0
2009-12-01 11:40:00,28.54,28.54,28.48,28.52,26400.0,20.1389,20.1389,20.0965,20.1248,26400.0
2009-12-01 11:45:00,28.52,28.53,28.51,28.51,5900.0,20.1248,20.1318,20.1177,20.1177,5900.0
2009-12-01 11:50:00,28.51,28.57,28.51,28.57,10500.0,20.1177,20.16,20.1177,20.16,10500.0
2009-12-01 11:55:00,28.56,28.57,28.51,28.51,17900.0,20.153,20.16,20.1177,20.1177,17900.0
2009-12-01 12:00:00,28.52,28.56,28.51,28.52,30200.0,20.1248,20.153,20.1177,20.1248,30200.0
2009-12-01 12:05:00,28.52,28.55,28.5,28.51,24300.0,20.1248,20.1459,20.1106,20.1177,24300.0
2009-12-01 12:10:00,28.5,28.51,28.5,28.5,4500.0,20.1106,20.1177,20.1106,20.1106,4500.0
2009-12-01 12:15:00,28.51,28.52,28.46,28.46,34400.0,20.1177,20.1248,20.0824,20.0824,34400.0
2009-12-01 12:20:00,28.46,28.49,28.45,28.45,21200.0,20.0824,20.1036,20.0754,20.0754,21200.0
2009-12-01 12:25:00,28.45,28.45,28.42,28.44,21700.0,20.0754,20.0754,20.0542,20.0683,21700.0
2009-12-01 12:30:00,28.43,28.45,28.42,28.42,23600.0,20.0612,20.0754,20.0542,20.0542,23600.0
2009-12-01 12:35:00,28.42,28.46,28.42,28.45,20500.0,20.0542,20.0824,20.0542,20.0754,20500.0
2009-12-01 12:40:00,28.43,28.47,28.43,28.46,16600.0,20.0612,20.0895,20.0612,20.0824,16600.0
2009-12-01 12:45:00,28.45,28.49,28.45,28.48,25300.0,20.0754,20.1036,20.0754,20.0965,25300.0
2009-12-01 12:50:00,28.48,28.5,28.48,28.5,11200.0,20.0965,20.1106,20.0965,20.1106,11200.0
2009-12-01 12:55:00,28.49,28.49,28.48,28.49,18800.0,20.1036,20.1036,20.0965,20.1036,18800.0
2009-12-01 13:00:00,28.48,28.49,28.46,28.47,22500.0,20.0965,20.1036,20.0824,20.0895,22500.0
2009-12-01 13:05:00,28.47,28.48,28.47,28.47,8200.0,20.0895,20.0965,20.0895,20.0895,8200.0
2009-12-01 13:10:00,28.47,28.48,28.46,28.48,35300.0,20.0895,20.0965,20.0824,20.0965,35300.0
2009-12-01 13:15:00,28.47,28.52,28.47,28.49,49600.0,20.0895,20.1248,20.0895,20.1036,49600.0
2009-12-01 13:20:00,28.49,28.55,28.49,28.55,84200.0,20.1036,20.1459,20.1036,20.1459,84200.0
2009-12-01 13:25:00,28.55,28.55,28.5,28.53,83800.0,20.1459,20.1459,20.1106,20.1318,83800.0
2009-12-01 13:30:00,28.52,28.56,28.49,28.52,118900.0,20.1248,20.153,20.1036,20.1248,118900.0
2009-12-01 13:35:00,28.53,28.57,28.53,28.55,42600.0,20.1318,20.16,20.1318,20.1459,42600.0
2009-12-01 13:40:00,28.55,28.56,28.54,28.54,23500.0,20.1459,20.153,20.1389,20.1389,23500.0
2009-12-01 13:45:00,28.54,28.57,28.54,28.57,35700.0,20.1389,20.16,20.1389,20.16,35700.0
2009-12-01 13:50:00,28.57,28.59,28.57,28.59,30300.0,20.16,20.1741,20.16,20.1741,30300.0
2009-12-01 13:55:00,28.58,28.59,28.57,28.57,31200.0,20.1671,20.1741,20.16,20.16,31200.0
2009-12-01 14:00:00,28.58,28.58,28.57,28.57,28300.0,20.1671,20.1671,20.16,20.16,28300.0
2009-12-01 14:05:00,28.58,28.58,28.55,28.55,39500.0,20.1671,20.1671,20.1459,20.1459,39500.0
2009-12-01 14:10:00,28.55,28.55,28.54,28.55,17100.0,20.1459,20.1459,20.1389,20.1459,17100.0
2009-12-01 14:15:00,28.54,28.55,28.53,28.53,9100.0,20.1389,20.1459,20.1318,20.1318,9100.0
2009-12-01 14:20:00,28.53,28.55,28.53,28.55,19200.0,20.1318,20.1459,20.1318,20.1459,19200.0
2009-12-01 14:25:00,28.55,28.55,28.53,28.55,32100.0,20.1459,20.1459,20.1318,20.1459,32100.0
2009-12-01 14:30:00,28.54,28.56,28.54,28.55,38200.0,20.1389,20.153,20.1389,20.1459,38200.0
2009-12-01 14:35:00,28.55,28.56,28.55,28.56,6000.0,20.1459,20.153,20.1459,20.153,6000.0
2009-12-01 14:40:00,28.55,28.56,28.55,28.56,61200.0,20.1459,20.153,20.1459,20.153,61200.0
2009-12-01 14:45:00,28.55,28.56,28.54,28.54,47900.0,20.1459,20.153,20.1389,20.1389,47900.0
2009-12-01 14:50:00,28.54,28.55,28.5,28.51,115100.0,20.1389,20.1459,20.1106,20.1177,115100.0
2009-12-01 14:55:00,28.51,28.52,28.49,28.51,38800.0,20.1177,20.1248,20.1036,20.1177,38800.0
2009-12-01 15:00:00,28.52,28.52,28.48,28.49,79700.0,20.1248,20.1248,20.0965,20.1036,79700.0
2009-12-01 15:05:00,28.49,28.52,28.48,28.51,52100.0,20.1036,20.1248,20.0965,20.1177,52100.0
2009-12-01 15:10:00,28.51,28.52,28.5,28.51,47200.0,20.1177,20.1248,20.1106,20.1177,47200.0
2009-12-01 15:15:00,28.51,28.52,28.5,28.51,38100.0,20.1177,20.1248,20.1106,20.1177,38100.0
2009-12-01 15:20:00,28.51,28.51,28.47,28.49,76000.0,20.1177,20.1177,20.0895,20.1036,76000.0
2009-12-01 15:25:00,28.5,28.5,28.49,28.49,33600.0,20.1106,20.1106,20.1036,20.1036,33600.0
2009-12-01 15:30:00,28.48,28.49,28.4,28.42,95900.0,20.0965,20.1036,20.0401,20.0542,95900.0
2009-12-01 15:35:00,28.42,28.44,28.41,28.43,50400.0,20.0542,20.0683,20.0471,20.0612,50400.0
2009-12-01 15:40:00,28.44,28.5,28.43,28.5,68000.0,20.0683,20.1106,20.0612,20.1106,68000.0
2009-12-01 15:45:00,28.49,28.54,28.49,28.53,96600.0,20.1036,20.1389,20.1036,20.1318,96600.0
2009-12-01 15:50:00,28.53,28.54,28.5,28.51,118700.0,20.1318,20.1389,20.1106,20.1177,118700.0
2009-12-01 15:55:00,28.5,28.53,28.5,28.53,265700.0,20.1106,20.1318,20.1106,20.1318,265700.0
2009-12-02 09:30:00,28.56,28.62,28.45,28.54,87400.0,20.153,20.1953,20.0754,20.1389,87400.0
2009-12-02 09:35:00,28.54,28.67,28.5,28.62,60500.0,20.1389,20.2306,20.1106,20.1953,60500.0
2009-12-02 09:40:00,28.62,28.7,28.56,28.58,74700.0,20.1953,20.2518,20.153,20.1671,74700.0
2009-12-02 09:45:00,28.57,28.67,28.52,28.66,48800.0,20.16,20.2306,20.1248,20.2235,48800.0
2009-12-02 09:50:00,28.66,28.7,28.65,28.7,35400.0,20.2235,20.2518,20.2165,20.2518,35400.0
2009-12-02 09:55:00,28.7,28.71,28.62,28.68,65400.0,20.2518,20.2588,20.1953,20.2377,65400.0
2009-12-02 10:00:00,28.68,28.75,28.68,28.69,88500.0,20.2377,20.287,20.2377,20.2447,88500.0
2009-12-02 10:05:00,28.7,28.75,28.66,28.7,71500.0,20.2518,20.287,20.2235,20.2518,71500.0
2009-12-02 10:10:00,28.7,28.83,28.7,28.8,56600.0,20.2518,20.3435,20.2518,20.3223,56600.0
2009-12-02 10:15:00,28.8,28.8,28.7,28.75,68200.0,20.3223,20.3223,20.2518,20.287,68200.0
2009-12-02 10:20:00,28.75,28.76,28.72,28.74,17700.0,20.287,20.2941,20.2659,20.28,17700.0
2009-12-02 10:25:00,28.74,28.76,28.71,28.71,28300.0,20.28,20.2941,20.2588,20.2588,28300.0
2009-12-02 10:30:00,28.71,28.73,28.67,28.69,30600.0,20.2588,20.2729,20.2306,20.2447,30600.0
2009-12-02 10:35:00,28.7,28.75,28.7,28.75,16500.0,20.2518,20.287,20.2518,20.287,16500.0
2009-12-02 10:40:00,28.75,28.75,28.72,28.74,18400.0,20.287,20.287,20.2659,20.28,18400.0
2009-12-02 10:45:00,28.75,28.75,28.69,28.71,19200.0,20.287,20.287,20.2447,20.2588,19200.0
2009-12-02 10:50:00,28.7,28.74,28.69,28.74,11800.0,20.2518,20.28,20.2447,20.28,11800.0
2009-12-02 10:55:00,28.73,28.75,28.7,28.7,30100.0,20.2729,20.287,20.2518,20.2518,30100.0
2009-12-02 11:00:00,28.7,28.7,28.63,28.64,29900.0,20.2518,20.2518,20.2024,20.2094,29900.0
2009-12-02 11:05:00,28.64,28.64,28.6,28.61,31800.0,20.2094,20.2094,20.1812,20.1883,31800.0
2009-12-02 11:10:00,28.61,28.61,28.53,28.54,36700.0,20.1883,20.1883,20.1318,20.1389,36700.0
2009-12-02 11:15:00,28.53,28.58,28.5,28.51,39000.0,20.1318,20.1671,20.1106,20.1177,39000.0
2009-12-02 11:20:00,28.51,28.55,28.49,28.49,42500.0,20.1177,20.1459,20.1036,20.1036,42500.0
2009-12-02 11:25:00,28.48,28.51,28.46,28.5,43800.0,20.0965,20.1177,20.0824,20.1106,43800.0
2009-12-02 11:30:00,28.5,28.52,28.46,28.52,57000.0,20.1106,20.1248,20.0824,20.1248,57000.0
2009-12-02 11:35:00,28.52,28.52,28.47,28.52,35000.0,20.1248,20.1248,20.0895,20.1248,35000.0
2009-12-02 11:40:00,28.52,28.54,28.51,28.51,158300.0,20.1248,20.1389,20.1177,20.1177,158300.0
2009-12-02 11:45:00,28.52,28.53,28.51,28.53,9900.0,20.1248,20.1318,20.1177,20.1318,9900.0
2009-12-02 11:50:00,28.53,28.53,28.47,28.47,36800.0,20.1318,20.1318,20.0895,20.0895,36800.0
2009-12-02 11:55:00,28.48,28.5,28.48,28.5,18000.0,20.0965,20.1106,20.0965,20.1106,18000.0
2009-12-02 12:00:00,28.49,28.5,28.49,28.5,17800.0,20.1036,20.1106,20.1036,20.1106,17800.0
2009-12-02 12:05:00,28.5,28.5,28.47,28.49,24600.0,20.1106,20.1106,20.0895,20.1036,24600.0
2009-12-02 12:10:00,28.5,28.5,28.48,28.48,25400.0,20.1106,20.1106,20.0965,20.0965,25400.0
2009-12-02 12:15:00,28.48,28.5,28.46,28.47,25700.0,20.0965,20.1106,20.0824,20.0895,25700.0
2009-12-02 12:20:00,28.47,28.47,28.41,28.45,39500.0,20.0895,20.0895,20.0471,20.0754,39500.0
2009-12-02 12:25:00,28.44,28.48,28.43,28.48,24600.0,20.0683,20.0965,20.0612,20.0965,24600.0
2009-12-02 12:30:00,28.48,28.51,28.48,28.49,41900.0,20.0965,20.1177,20.0965,20.1036,41900.0
2009-12-02 12:35:00,28.49,28.54,28.49,28.54,18900.0,20.1036,20.1389,20.1036,20.1389,18900.0
2009-12-02 12:40:00,28.54,28.55,28.53,28.55,10300.0,20.1389,20.1459,20.1318,20.1459,10300.0
2009-12-02 12:45:00,28.55,28.55,28.53,28.53,10300.0,20.1459,20.1459,20.1318,20.1318,10300.0
2009-12-02 12:50:00,28.53,28.53,28.48,28.48,136100.0,20.1318,20.1318,20.0965,20.0965,136100.0
2009-12-02 12:55:00,28.48,28.51,28.48,28.5,18300.0,20.0965,20.1177,20.0965,20.1106,18300.0
2009-12-02 13:00:00,28.5,28.5,28.49,28.49,16400.0,20.1106,20.1106,20.1036,20.1036,16400.0
2009-12-02 13:05:00,28.49,28.5,28.48,28.5,10100.0,20.1036,20.1106,20.0965,20.1106,10100.0
2009-12-02 13:10:00,28.49,28.5,28.44,28.45,20800.0,20.1036,20.1106,20.0683,20.0754,20800.0
2009-12-02 13:15:00,28.45,28.47,28.44,28.45,18800.0,20.0754,20.0895,20.0683,20.0754,18800.0
2009-12-02 13:20:00,28.45,28.47,28.44,28.44,13400.0,20.0754,20.0895,20.0683,20.0683,13400.0
2009-12-02 13:25:00,28.45,28.46,28.42,28.46,20000.0,20.0754,20.0824,20.0542,20.0824,20000.0
2009-12-02 13:30:00,28.45,28.45,28.42,28.43,14400.0,20.0754,20.0754,20.0542,20.0612,14400.0
2009-12-02 13:35:00,28.44,28.44,28.41,28.43,34500.0,20.0683,20.0683,20.0471,20.0612,34500.0
2009-12-02 13:40:00,28.42,28.44,28.41,28.42,9900.0,20.0542,20.0683,20.0471,20.0542,9900.0
2009-12-02 13:45:00,28.43,28.48,28.43,28.48,25700.0,20.0612,20.0965,20.0612,20.0965,25700.0
2009-12-02 13:50:00,28.47,28.48,28.43,28.44,21200.0,20.0895,20.0965,20.0612,20.0683,21200.0
2009-12-02 13:55:00,28.45,28.45,28.41,28.44,10400.0,20.0754,20.0754,20.0471,20.0683,10400.0
2009-12-02 14:00:00,28.45,28.49,28.41,28.43,34000.0,20.0754,20.1036,20.0471,20.0612,34000.0
2009-12-02 14:05:00,28.43,28.46,28.43,28.46,14000.0,20.0612,20.0824,20.0612,20.0824,14000.0
2009-12-02 14:10:00,28.46,28.5,28.43,28.5,17500.0,20.0824,20.1106,20.0612,20.1106,17500.0
2009-12-02 14:15:00,28.49,28.5,28.43,28.43,28700.0,20.1036,20.1106,20.0612,20.0612,28700.0
2009-12-02 14:20:00,28.43,28.49,28.43,28.47,31100.0,20.0612,20.1036,20.0612,20.0895,31100.0
2009-12-02 14:25:00,28.47,28.5,28.45,28.5,18000.0,20.0895,20.1106,20.0754,20.1106,18000.0
2009-12-02 14:30:00,28.5,28.5,28.45,28.47,13700.0,20.1106,20.1106,20.0754,20.0895,13700.0
2009-12-02 14:35:00,28.46,28.5,28.45,28.49,44200.0,20.0824,20.1106,20.0754,20.1036,44200.0
2009-12-02 14:40:00,28.5,28.5,28.46,28.48,22600.0,20.1106,20.1106,20.0824,20.0965,22600.0
2009-12-02 14:45:00,28.48,28.49,28.47,28.48,13900.0,20.0965,20.1036,20.0895,20.0965,13900.0
2009-12-02 14:50:00,28.47,28.48,28.46,28.46,17300.0,20.0895,20.0965,20.0824,20.0824,17300.0
2009-12-02 14:55:00,28.47,28.48,28.43,28.46,21700.0,20.0895,20.0965,20.0612,20.0824,21700.0
2009-12-02 15:00:00,28.46,28.49,28.45,28.45,25800.0,20.0824,20.1036,20.0754,20.0754,25800.0
2009-12-02 15:05:00,28.45,28.47,28.44,28.45,25000.0,20.0754,20.0895,20.0683,20.0754,25000.0
2009-12-02 15:10:00,28.46,28.46,28.42,28.44,20300.0,20.0824,20.0824,20.0542,20.0683,20300.0
2009-12-02 15:15:00,28.43,28.44,28.42,28.43,31100.0,20.0612,20.0683,20.0542,20.0612,31100.0
2009-12-02 15:20:00,28.43,28.45,28.41,28.43,44500.0,20.0612,20.0754,20.0471,20.0612,44500.0
2009-12-02 15:25:00,28.43,28.46,28.43,28.45,15400.0,20.0612,20.0824,20.0612,20.0754,15400.0
2009-12-02 15:30:00,28.44,28.45,28.42,28.44,46000.0,20.0683,20.0754,20.0542,20.0683,46000.0
2009-12-02 15:35:00,28.44,28.47,28.42,28.46,42200.0,20.0683,20.0895,20.0542,20.0824,42200.0
2009-12-02 15:40:00,28.47,28.5,28.46,28.5,88800.0,20.0895,20.1106,20.0824,20.1106,88800.0
2009-12-02 15:45:00,28.5,28.5,28.49,28.49,42300.0,20.1106,20.1106,20.1036,20.1036,42300.0
2009-12-02 15:50:00,28.5,28.5,28.46,28.47,78400.0,20.1106,20.1106,20.0824,20.0895,78400.0
2009-12-02 15:55:00,28.46,28.48,28.46,28.47,100200.0,20.0824,20.0965,20.0824,20.0895,100200.0
2009-12-03 09:30:00,28.63,28.79,28.5,28.54,35600.0,20.2024,20.3153,20.1106,20.1389,35600.0
2009-12-03 09:35:00,28.52,28.73,28.52,28.66,26400.0,20.1248,20.2729,20.1248,20.2235,26400.0
2009-12-03 09:40:00,28.67,28.75,28.65,28.75,20100.0,20.2306,20.287,20.2165,20.287,20100.0
2009-12-03 09:45:00,28.75,28.78,28.62,28.68,45600.0,20.287,20.3082,20.1953,20.2377,45600.0
2009-12-03 09:50:00,28.68,28.69,28.62,28.66,43800.0,20.2377,20.2447,20.1953,20.2235,43800.0
2009-12-03 09:55:00,28.67,28.67,28.6,28.65,28300.0,20.2306,20.2306,20.1812,20.2165,28300.0
2009-12-03 10:00:00,28.65,28.65,28.53,28.55,80700.0,20.2165,20.2165,20.1318,20.1459,80700.0
2009-12-03 10:05:00,28.55,28.65,28.52,28.64,57200.0,20.1459,20.2165,20.1248,20.2094,57200.0
2009-12-03 10:10:00,28.64,28.65,28.55,28.57,43500.0,20.2094,20.2165,20.1459,20.16,43500.0
2009-12-03 10:15:00,28.57,28.58,28.48,28.5,61900.0,20.16,20.1671,20.0965,20.1106,61900.0
2009-12-03 10:20:00,28.5,28.58,28.49,28.58,26800.0,20.1106,20.1671,20.1036,20.1671,26800.0
2009-12-03 10:25:00,28.58,28.62,28.56,28.62,32300.0,20.1671,20.1953,20.153,20.1953,32300.0
2009-12-03 10:30:00,28.62,28.64,28.54,28.55,25800.0,20.1953,20.2094,20.1389,20.1459,25800.0
2009-12-03 10:35:00,28.54,28.55,28.43,28.43,58300.0,20.1389,20.1459,20.0612,20.0612,58300.0
2009-12-03 10:40:00,28.42,28.47,28.41,28.47,90200.0,20.0542,20.0895,20.0471,20.0895,90200.0
2009-12-03 10:45:00,28.46,28.56,28.43,28.54,80600.0,20.0824,20.153,20.0612,20.1389,80600.0
2009-12-03 10:50:00,28.53,28.58,28.48,28.48,51700.0,20.1318,20.1671,20.0965,20.0965,51700.0
2009-12-03 10:55:00,28.48,28.53,28.45,28.47,48700.0,20.0965,20.1318,20.0754,20.0895,48700.0
2009-12-03 11:00:00,28.49,28.56,28.46,28.53,23700.0,20.1036,20.153,20.0824,20.1318,23700.0
2009-12-03 11:05:00,28.53,28.57,28.53,28.55,29400.0,20.1318,20.16,20.1318,20.1459,29400.0
2009-12-03 11:10:00,28.56,28.56,28.53,28.55,23400.0,20.153,20.153,20.1318,20.1459,23400.0
2009-12-03 11:15:00,28.55,28.56,28.49,28.49,60400.0,20.1459,20.153,20.1036,20.1036,60400.0
2009-12-03 11:20:00,28.49,28.56,28.49,28.54,41100.0,20.1036,20.153,20.1036,20.1389,41100.0
2009-12-03 11:25:00,28.54,28.56,28.52,28.54,47300.0,20.1389,20.153,20.1248,20.1389,47300.0
2009-12-03 11:30:00,28.54,28.56,28.51,28.51,34800.0,20.1389,20.153,20.1177,20.1177,34800.0
2009-12-03 11:35:00,28.5,28.53,28.44,28.44,32900.0,20.1106,20.1318,20.0683,20.0683,32900.0
2009-12-03 11:40:00,28.44,28.47,28.42,28.47,21700.0,20.0683,20.0895,20.0542,20.0895,21700.0
2009-12-03 11:45:00,28.47,28.47,28.42,28.45,17800.0,20.0895,20.0895,20.0542,20.0754,17800.0
2009-12-03 11:50:00,28.45,28.49,28.44,28.48,20000.0,20.0754,20.1036,20.0683,20.0965,20000.0
2009-12-03 11:55:00,28.48,28.5,28.46,28.49,24700.0,20.0965,20.1106,20.0824,20.1036,24700.0
2009-12-03 12:00:00,28.5,28.5,28.47,28.5,16900.0,20.1106,20.1106,20.0895,20.1106,16900.0
2009-12-03 12:05:00,28.5,28.52,28.5,28.5,12800.0,20.1106,20.1248,20.1106,20.1106,12800.0
2009-12-03 12:10:00,28.51,28.52,28.49,28.5,24300.0,20.1177,20.1248,20.1036,20.1106,24300.0
2009-12-03 12:15:00,28.5,28.56,28.49,28.55,39100.0,20.1106,20.153,20.1036,20.1459,39100.0
2009-12-03 12:20:00,28.55,28.56,28.52,28.55,20500.0,20.1459,20.153,20.1248,20.1459,20500.0
2009-12-03 12:25:00,28.54,28.56,28.53,28.53,40600.0,20.1389,20.153,20.1318,20.1318,40600.0
2009-12-03 12:30:00,28.53,28.54,28.46,28.48,21400.0,20.1318,20.1389,20.0824,20.0965,21400.0
2009-12-03 12:35:00,28.49,28.53,28.47,28.48,23100.0,20.1036,20.1318,20.0895,20.0965,23100.0
2009-12-03 12:40:00,28.48,28.49,28.46,28.49,23800.0,20.0965,20.1036,20.0824,20.1036,23800.0
2009-12-03 12:45:00,28.48,28.49,28.48,28.49,8500.0,20.0965,20.1036,20.0965,20.1036,8500.0
2009-12-03 12:50:00,28.49,28.5,28.48,28.48,17300.0,20.1036,20.1106,20.0965,20.0965,17300.0
2009-12-03 12:55:00,28.48,28.5,28.48,28.49,10100.0,20.0965,20.1106,20.0965,20.1036,10100.0
2009-12-03 13:00:00,28.49,28.5,28.47,28.47,16800.0,20.1036,20.1106,20.0895,20.0895,16800.0
2009-12-03 13:05:00,28.47,28.49,28.45,28.48,25400.0,20.0895,20.1036,20.0754,20.0965,25400.0
2009-12-03 13:10:00,28.49,28.5,28.42,28.44,67700.0,20.1036,20.1106,20.0542,20.0683,67700.0
2009-12-03 13:15:00,28.44,28.46,28.43,28.44,15400.0,20.0683,20.0824,20.0612,20.0683,15400.0
2009-12-03 13:20:00,28.43,28.44,28.41,28.41,36400.0,20.0612,20.0683,20.0471,20.0471,36400.0
2009-12-03 13:25:00,28.41,28.43,28.4,28.4,29100.0,20.0471,20.0612,20.0401,20.0401,29100.0
2009-12-03 13:30:00,28.41,28.41,28.4,28.4,9600.0,20.0471,20.0471,20.0401,20.0401,9600.0
2009-12-03 13:35:00,28.4,28.43,28.39,28.43,36200.0,20.0401,20.0612,20.033,20.0612,36200.0
2009-12-03 13:40:00,28.44,28.46,28.42,28.43,25800.0,20.0683,20.0824,20.0542,20.0612,25800.0
2009-12-03 13:45:00,28.44,28.44,28.42,28.42,9300.0,20.0683,20.0683,20.0542,20.0542,9300.0
2009-12-03 13:50:00,28.43,28.43,28.41,28.42,29400.0,20.0612,20.0612,20.0471,20.0542,29400.0
2009-12-03 13:55:00,28.42,28.43,28.41,28.42,10600.0,20.0542,20.0612,20.0471,20.0542,10600.0
2009-12-03 14:00:00,28.43,28.43,28.41,28.42,20400.0,20.0612,20.0612,20.0471,20.0542,20400.0
2009-12-03 14:05:00,28.42,28.45,28.42,28.45,35600.0,20.0542,20.0754,20.0542,20.0754,35600.0
2009-12-03 14:10:00,28.44,28.45,28.42,28.44,17800.0,20.0683,20.0754,20.0542,20.0683,17800.0
2009-12-03 14:15:00,28.44,28.48,28.44,28.46,38100.0,20.0683,20.0965,20.0683,20.0824,38100.0
2009-12-03 14:20:00,28.46,28.48,28.45,28.47,20900.0,20.0824,20.0965,20.0754,20.0895,20900.0
2009-12-03 14:25:00,28.47,28.5,28.47,28.48,18900.0,20.0895,20.1106,20.0895,20.0965,18900.0
2009-12-03 14:30:00,28.47,28.48,28.47,28.47,9800.0,20.0895,20.0965,20.0895,20.0895,9800.0
2009-12-03 14:35:00,28.46,28.47,28.45,28.46,30800.0,20.0824,20.0895,20.0754,20.0824,30800.0
2009-12-03 14:40:00,28.45,28.47,28.44,28.47,16700.0,20.0754,20.0895,20.0683,20.0895,16700.0
2009-12-03 14:45:00,28.46,28.48,28.44,28.44,26300.0,20.0824,20.0965,20.0683,20.0683,26300.0
2009-12-03 14:50:00,28.44,28.44,28.4,28.4,37200.0,20.0683,20.0683,20.0401,20.0401,37200.0
2009-12-03 14:55:00,28.41,28.41,28.37,28.39,45500.0,20.0471,20.0471,20.0189,20.033,45500.0
2009-12-03 15:00:00,28.39,28.39,28.37,28.39,28000.0,20.033,20.033,20.0189,20.033,28000.0
2009-12-03 15:05:00,28.38,28.42,28.37,28.39,67700.0,20.026,20.0542,20.0189,20.033,67700.0
2009-12-03 15:10:00,28.38,28.39,28.34,28.39,34500.0,20.026,20.033,19.9977,20.033,34500.0
2009-12-03 15:15:00,28.38,28.43,28.37,28.43,40200.0,20.026,20.0612,20.0189,20.0612,40200.0
2009-12-03 15:20:00,28.42,28.45,28.38,28.38,38400.0,20.0542,20.0754,20.026,20.026,38400.0
2009-12-03 15:25:00,28.38,28.4,28.34,28.37,62500.0,20.026,20.0401,19.9977,20.0189,62500.0
2009-12-03 15:30:00,28.37,28.4,28.35,28.39,67800.0,20.0189,20.0401,20.0048,20.033,67800.0
2009-12-03 15:35:00,28.39,28.39,28.31,28.32,70500.0,20.033,20.033,19.9766,19.9836,70500.0
2009-12-03 15:40:00,28.32,28.32,28.2,28.25,118200.0,19.9836,19.9836,19.8989,19.9342,118200.0
2009-12-03 15:45:00,28.25,28.25,28.18,28.19,105000.0,19.9342,19.9342,19.8848,19.8919,105000.0
2009-12-03 15:50:00,28.18,28.19,28.12,28.18,149400.0,19.8848,19.8919,19.8425,19.8848,149400.0
2009-12-03 15:55:00,28.18,28.2,28.15,28.19,260000.0,19.8848,19.8989,19.8637,19.8919,260000.0
2009-12-04 09:30:00,28.56,28.66,28.5,28.63,86700.0,20.153,20.2235,20.1106,20.2024,86700.0
2009-12-04 09:35:00,28.65,28.7,28.59,28.59,61900.0,20.2165,20.2518,20.1741,20.1741,61900.0
2009-12-04 09:40:00,28.6,28.69,28.53,28.55,62900.0,20.1812,20.2447,20.1318,20.1459,62900.0
2009-12-04 09:45:00,28.55,28.61,28.54,28.57,35400.0,20.1459,20.1883,20.1389,20.16,35400.0
2009-12-04 09:50:00,28.58,28.59,28.54,28.57,34300.0,20.1671,20.1741,20.1389,20.16,34300.0
2009-12-04 09:55:00,28.57,28.59,28.5,28.51,53700.0,20.16,20.1741,20.1106,20.1177,53700.0
2009-12-04 10:00:00,28.5,28.53,28.42,28.42,83200.0,20.1106,20.1318,20.0542,20.0542,83200.0
2009-12-04 10:05:00,28.42,28.48,28.38,28.48,97100.0,20.0542,20.0965,20.026,20.0965,97100.0
2009-12-04 10:10:00,28.47,28.49,28.37,28.41,49800.0,20.0895,20.1036,20.0189,20.0471,49800.0
2009-12-04 10:15:00,28.41,28.44,28.34,28.37,71400.0,20.0471,20.0683,19.9977,20.0189,71400.0
2009-12-04 10:20:00,28.36,28.38,28.32,28.34,36400.0,20.0118,20.026,19.9836,19.9977,36400.0
2009-12-04 10:25:00,28.34,28.36,28.3,28.34,49800.0,19.9977,20.0118,19.9695,19.9977,49800.0
2009-12-04 10:30:00,28.35,28.35,28.26,28.26,42800.0,20.0048,20.0048,19.9413,19.9413,42800.0
2009-12-04 10:35:00,28.26,28.34,28.23,28.33,48500.0,19.9413,19.9977,19.9201,19.9907,48500.0
2009-12-04 10:40:00,28.34,28.35,28.24,28.33,79600.0,19.9977,20.0048,19.9272,19.9907,79600.0
2009-12-04 10:45:00,28.34,28.36,28.32,28.32,53800.0,19.9977,20.0118,19.9836,19.9836,53800.0
2009-12-04 10:50:00,28.32,28.32,28.24,28.28,55300.0,19.9836,19.9836,19.9272,19.9554,55300.0
2009-12-04 10:55:00,28.28,28.3,28.22,28.28,52900.0,19.9554,19.9695,19.9131,19.9554,52900.0
2009-12-04 11:00:00,28.29,28.33,28.24,28.33,84100.0,19.9625,19.9907,19.9272,19.9907,84100.0
2009-12-04 11:05:00,28.33,28.33,28.28,28.29,42700.0,19.9907,19.9907,19.9554,19.9625,42700.0
2009-12-04 11:10:00,28.29,28.34,28.25,28.26,97700.0,19.9625,19.9977,19.9342,19.9413,97700.0
2009-12-04 11:15:00,28.25,28.26,28.2,28.22,87300.0,19.9342,19.9413,19.8989,19.9131,87300.0
2009-12-04 11:20:00,28.21,28.23,28.18,28.19,80200.0,19.906,19.9201,19.8848,19.8919,80200.0
2009-12-04 11:25:00,28.18,28.18,28.05,28.06,105200.0,19.8848,19.8848,19.7931,19.8002,105200.0
2009-12-04 11:30:00,28.05,28.14,28.02,28.12,116700.0,19.7931,19.8566,19.7719,19.8425,116700.0
2009-12-04 11:35:00,28.12,28.17,28.1,28.14,56400.0,19.8425,19.8778,19.8284,19.8566,56400.0
2009-12-04 11:40:00,28.13,28.16,28.07,28.07,50500.0,19.8496,19.8707,19.8072,19.8072,50500.0
2009-12-04 11:45:00,28.07,28.07,28.01,28.06,86000.0,19.8072,19.8072,19.7649,19.8002,86000.0
2009-12-04 11:50:00,28.06,28.09,28.01,28.09,31500.0,19.8002,19.8213,19.7649,19.8213,31500.0
2009-12-04 11:55:00,28.09,28.1,28.05,28.08,17200.0,19.8213,19.8284,19.7931,19.8143,17200.0
2009-12-04 12:00:00,28.08,28.09,28.0,28.0,65000.0,19.8143,19.8213,19.7578,19.7578,65000.0
2009-12-04 12:05:00,28.0,28.04,28.0,28.03,21800.0,19.7578,19.786,19.7578,19.779,21800.0
2009-12-04 12:10:00,28.04,28.08,28.02,28.02,22000.0,19.786,19.8143,19.7719,19.7719,22000.0
2009-12-04 12:15:00,28.03,28.04,27.94,27.94,29600.0,19.779,19.786,19.7155,19.7155,29600.0
2009-12-04 12:20:00,27.92,27.98,27.91,27.94,20700.0,19.7014,19.7437,19.6943,19.7155,20700.0
2009-12-04 12:25:00,27.94,27.96,27.92,27.95,24200.0,19.7155,19.7296,19.7014,19.7225,24200.0
2009-12-04 12:30:00,27.94,28.02,27.94,28.0,24900.0,19.7155,19.7719,19.7155,19.7578,24900.0
2009-12-04 12:35:00,28.01,28.05,28.0,28.04,29100.0,19.7649,19.7931,19.7578,19.786,29100.0
2009-12-04 12:40:00,28.04,28.12,28.01,28.1,28700.0,19.786,19.8425,19.7649,19.8284,28700.0
2009-12-04 12:45:00,28.09,28.13,28.07,28.08,32100.0,19.8213,19.8496,19.8072,19.8143,32100.0
2009-12-04 12:50:00,28.09,28.14,28.09,28.13,15000.0,19.8213,19.8566,19.8213,19.8496,15000.0
2009-12-04 12:55:00,28.12,28.16,28.09,28.14,24800.0,19.8425,19.8707,19.8213,19.8566,24800.0
2009-12-04 13:00:00,28.14,28.19,28.12,28.18,23800.0,19.8566,19.8919,19.8425,19.8848,23800.0
2009-12-04 13:05:00,28.18,28.22,28.17,28.2,23800.0,19.8848,19.9131,19.8778,19.8989,23800.0
2009-12-04 13:10:00,28.2,28.21,28.1,28.14,27100.0,19.8989,19.906,19.8284,19.8566,27100.0
2009-12-04 13:15:00,28.14,28.17,28.14,28.16,7400.0,19.8566,19.8778,19.8566,19.8707,7400.0
2009-12-04 13:20:00,28.15,28.16,28.12,28.15,11700.0,19.8637,19.8707,19.8425,19.8637,11700.0
2009-12-04 13:25:00,28.15,28.16,28.1,28.12,35100.0,19.8637,19.8707,19.8284,19.8425,35100.0
2009-12-04 13:30:00,28.12,28.18,28.11,28.17,30700.0,19.8425,19.8848,19.8354,19.8778,30700.0
2009-12-04 13:35:00,28.18,28.19,28.15,28.17,24400.0,19.8848,19.8919,19.8637,19.8778,24400.0
2009-12-04 13:40:00,28.17,28.2,28.15,28.19,20700.0,19.8778,19.8989,19.8637,19.8919,20700.0
2009-12-04 13:45:00,28.19,28.21,28.13,28.13,19800.0,19.8919,19.906,19.8496,19.8496,19800.0
2009-12-04 13:50:00,28.14,28.16,28.08,28.1,66500.0,19.8566,19.8707,19.8143,19.8284,66500.0
2009-12-04 13:55:00,28.1,28.13,28.07,28.1,67900.0,19.8284,19.8496,19.8072,19.8284,67900.0
2009-12-04 14:00:00,28.1,28.15,28.07,28.15,35700.0,19.8284,19.8637,19.8072,19.8637,35700.0
2009-12-04 14:05:00,28.15,28.16,28.1,28.11,42600.0,19.8637,19.8707,19.8284,19.8354,42600.0
2009-12-04 14:10:00,28.11,28.18,28.11,28.18,46300.0,19.8354,19.8848,19.8354,19.8848,46300.0
2009-12-04 14:15:00,28.17,28.17,28.11,28.12,34600.0,19.8778,19.8778,19.8354,19.8425,34600.0
2009-12-04 14:20:00,28.12,28.14,28.08,28.1,49900.0,19.8425,19.8566,19.8143,19.8284,49900.0
2009-12-04 14:25:00,28.1,28.15,28.07,28.11,24500.0,19.8284,19.8637,19.8072,19.8354,24500.0
2009-12-04 14:30:00,28.11,28.25,28.1,28.24,48300.0,19.8354,19.9342,19.8284,19.9272,48300.0
2009-12-04 14:35:00,28.24,28.29,28.23,28.27,25500.0,19.9272,19.9625,19.9201,19.9483,25500.0
2009-12-04 14:40:00,28.28,28.29,28.25,28.27,29100.0,19.9554,19.9625,19.9342,19.9483,29100.0
2009-12-04 14:45:00,28.27,28.31,28.23,28.23,41200.0,19.9483,19.9766,19.9201,19.9201,41200.0
2009-12-04 14:50:00,28.23,28.28,28.22,28.28,48100.0,19.9201,19.9554,19.9131,19.9554,48100.0
2009-12-04 14:55:00,28.28,28.35,28.26,28.35,43000.0,19.9554,20.0048,19.9413,20.0048,43000.0
2009-12-04 15:00:00,28.34,28.37,28.31,28.35,57300.0,19.9977,20.0189,19.9766,20.0048,57300.0
2009-12-04 15:05:00,28.35,28.39,28.33,28.34,54800.0,20.0048,20.033,19.9907,19.9977,54800.0
2009-12-04 15:10:00,28.35,28.41,28.34,28.4,47500.0,20.0048,20.0471,19.9977,20.0401,47500.0
2009-12-04 15:15:00,28.4,28.43,28.38,28.43,66900.0,20.0401,20.0612,20.026,20.0612,66900.0
2009-12-04 15:20:00,28.42,28.55,28.42,28.54,103900.0,20.0542,20.1459,20.0542,20.1389,103900.0
2009-12-04 15:25:00,28.53,28.57,28.48,28.51,97600.0,20.1318,20.16,20.0965,20.1177,97600.0
2009-12-04 15:30:00,28.51,28.54,28.49,28.52,42700.0,20.1177,20.1389,20.1036,20.1248,42700.0
2009-12-04 15:35:00,28.52,28.53,28.44,28.44,81900.0,20.1248,20.1318,20.0683,20.0683,81900.0
2009-12-04 15:40:00,28.44,28.45,28.39,28.4,121500.0,20.0683,20.0754,20.033,20.0401,121500.0
2009-12-04 15:45:00,28.41,28.49,28.4,28.48,131700.0,20.0471,20.1036,20.0401,20.0965,131700.0
2009-12-04 15:50:00,28.49,28.56,28.47,28.55,147100.0,20.1036,20.153,20.0895,20.1459,147100.0
2009-12-04 15:55:00,28.55,28.62,28.55,28.6,320500.0,20.1459,20.1953,20.1459,20.1812,320500.0
2009-12-07 09:30:00,28.49,28.6,28.49,28.52,33900.0,20.1036,20.1812,20.1036,20.1248,33900.0
2009-12-07 09:35:00,28.53,28.73,28.53,28.66,31500.0,20.1318,20.2729,20.1318,20.2235,31500.0
2009-12-07 09:40:00,28.69,28.73,28.53,28.71,38900.0,20.2447,20.2729,20.1318,20.2588,38900.0
2009-12-07 09:45:00,28.72,28.74,28.68,28.73,38300.0,20.2659,20.28,20.2377,20.2729,38300.0
2009-12-07 09:50:00,28.72,28.73,28.65,28.68,39700.0,20.2659,20.2729,20.2165,20.2377,39700.0
2009-12-07 09:55:00,28.67,28.7,28.61,28.61,24400.0,20.2306,20.2518,20.1883,20.1883,24400.0
2009-12-07 10:00:00,28.62,28.65,28.48,28.51,36500.0,20.1953,20.2165,20.0965,20.1177,36500.0
2009-12-07 10:05:00,28.5,28.5,28.45,28.48,47400.0,20.1106,20.1106,20.0754,20.0965,47400.0
2009-12-07 10:10:00,28.47,28.48,28.45,28.45,29200.0,20.0895,20.0965,20.0754,20.0754,29200.0
2009-12-07 10:15:00,28.46,28.5,28.43,28.5,18400.0,20.0824,20.1106,20.0612,20.1106,18400.0
2009-12-07 10:20:00,28.49,28.52,28.47,28.5,23000.0,20.1036,20.1248,20.0895,20.1106,23000.0
2009-12-07 10:25:00,28.5,28.6,28.5,28.6,24400.0,20.1106,20.1812,20.1106,20.1812,24400.0
2009-12-07 10:30:00,28.58,28.64,28.55,28.55,26000.0,20.1671,20.2094,20.1459,20.1459,26000.0
2009-12-07 10:35:00,28.55,28.63,28.55,28.56,27500.0,20.1459,20.2024,20.1459,20.153,27500.0
2009-12-07 10:40:00,28.57,28.59,28.54,28.56,47900.0,20.16,20.1741,20.1389,20.153,47900.0
2009-12-07 10:45:00,28.56,28.58,28.55,28.57,20400.0,20.153,20.1671,20.1459,20.16,20400.0
2009-12-07 10:50:00,28.58,28.6,28.55,28.58,25300.0,20.1671,20.1812,20.1459,20.1671,25300.0
2009-12-07 10:55:00,28.59,28.59,28.55,28.55,21500.0,20.1741,20.1741,20.1459,20.1459,21500.0
2009-12-07 11:00:00,28.55,28.58,28.54,28.54,24400.0,20.1459,20.1671,20.1389,20.1389,24400.0
2009-12-07 11:05:00,28.54,28.59,28.54,28.58,16800.0,20.1389,20.1741,20.1389,20.1671,16800.0
2009-12-07 11:10:00,28.57,28.58,28.54,28.55,32300.0,20.16,20.1671,20.1389,20.1459,32300.0
2009-12-07 11:15:00,28.55,28.56,28.52,28.53,19300.0,20.1459,20.153,20.1248,20.1318,19300.0
2009-12-07 11:20:00,28.53,28.55,28.51,28.53,22100.0,20.1318,20.1459,20.1177,20.1318,22100.0
2009-12-07 11:25:00,28.53,28.53,28.5,28.5,54800.0,20.1318,20.1318,20.1106,20.1106,54800.0
2009-12-07 11:30:00,28.5,28.52,28.49,28.5,34200.0,20.1106,20.1248,20.1036,20.1106,34200.0
2009-12-07 11:35:00,28.5,28.51,28.48,28.5,46100.0,20.1106,20.1177,20.0965,20.1106,46100.0
2009-12-07 11:40:00,28.5,28.51,28.48,28.48,18600.0,20.1106,20.1177,20.0965,20.0965,18600.0
2009-12-07 11:45:00,28.48,28.51,28.48,28.5,26400.0,20.0965,20.1177,20.0965,20.1106,26400.0
2009-12-07 11:50:00,28.5,28.53,28.49,28.51,17400.0,20.1106,20.1318,20.1036,20.1177,17400.0
2009-12-07 11:55:00,28.5,28.51,28.48,28.51,23500.0,20.1106,20.1177,20.0965,20.1177,23500.0
2009-12-07 12:00:00,28.51,28.51,28.47,28.49,16300.0,20.1177,20.1177,20.0895,20.1036,16300.0
2009-12-07 12:05:00,28.48,28.51,28.48,28.5,6300.0,20.0965,20.1177,20.0965,20.1106,6300.0
2009-12-07 12:10:00,28.5,28.51,28.48,28.49,10400.0,20.1106,20.1177,20.0965,20.1036,10400.0
2009-12-07 12:15:00,28.48,28.5,28.47,28.5,18000.0,20.0965,20.1106,20.0895,20.1106,18000.0
2009-12-07 12:20:00,28.49,28.51,28.47,28.51,9400.0,20.1036,20.1177,20.0895,20.1177,9400.0
2009-12-07 12:25:00,28.5,28.51,28.5,28.5,700.0,20.1106,20.1177,20.1106,20.1106,700.0
2009-12-07 12:30:00,28.51,28.54,28.5,28.54,24500.0,20.1177,20.1389,20.1106,20.1389,24500.0
2009-12-07 12:35:00,28.55,28.6,28.55,28.57,57600.0,20.1459,20.1812,20.1459,20.16,57600.0
2009-12-07 12:40:00,28.57,28.58,28.53,28.55,91400.0,20.16,20.1671,20.1318,20.1459,91400.0
2009-12-07 12:45:00,28.54,28.58,28.54,28.55,47800.0,20.1389,20.1671,20.1389,20.1459,47800.0
2009-12-07 12:50:00,28.55,28.57,28.53,28.53,14400.0,20.1459,20.16,20.1318,20.1318,14400.0
2009-12-07 12:55:00,28.53,28.57,28.53,28.55,25000.0,20.1318,20.16,20.1318,20.1459,25000.0
2009-12-07 13:00:00,28.56,28.56,28.54,28.54,21000.0,20.153,20.153,20.1389,20.1389,21000.0
2009-12-07 13:05:00,28.54,28.54,28.53,28.53,3900.0,20.1389,20.1389,20.1318,20.1318,3900.0
2009-12-07 13:10:00,28.53,28.55,28.53,28.54,42200.0,20.1318,20.1459,20.1318,20.1389,42200.0
2009-12-07 13:15:00,28.55,28.56,28.54,28.55,49100.0,20.1459,20.153,20.1389,20.1459,49100.0
2009-12-07 13:20:00,28.55,28.57,28.53,28.53,29500.0,20.1459,20.16,20.1318,20.1318,29500.0
2009-12-07 13:25:00,28.53,28.53,28.51,28.51,6500.0,20.1318,20.1318,20.1177,20.1177,6500.0
2009-12-07 13:30:00,28.51,28.52,28.5,28.5,5900.0,20.1177,20.1248,20.1106,20.1106,5900.0
2009-12-07 13:35:00,28.5,28.51,28.5,28.51,11000.0,20.1106,20.1177,20.1106,20.1177,11000.0
2009-12-07 13:40:00,28.5,28.51,28.5,28.5,1800.0,20.1106,20.1177,20.1106,20.1106,1800.0
2009-12-07 13:45:00,28.51,28.51,28.5,28.51,10900.0,20.1177,20.1177,20.1106,20.1177,10900.0
2009-12-07 13:50:00,28.51,28.51,28.48,28.49,41200.0,20.1177,20.1177,20.0965,20.1036,41200.0
2009-12-07 13:55:00,28.49,28.49,28.46,28.47,24300.0,20.1036,20.1036,20.0824,20.0895,24300.0
2009-12-07 14:00:00,28.47,28.48,28.46,28.48,9800.0,20.0895,20.0965,20.0824,20.0965,9800.0
2009-12-07 14:05:00,28.48,28.51,28.47,28.51,28200.0,20.0965,20.1177,20.0895,20.1177,28200.0
2009-12-07 14:10:00,28.5,28.52,28.5,28.52,11900.0,20.1106,20.1248,20.1106,20.1248,11900.0
2009-12-07 14:15:00,28.52,28.53,28.49,28.5,42800.0,20.1248,20.1318,20.1036,20.1106,42800.0
2009-12-07 14:20:00,28.49,28.5,28.47,28.48,25900.0,20.1036,20.1106,20.0895,20.0965,25900.0
2009-12-07 14:25:00,28.47,28.47,28.45,28.46,35500.0,20.0895,20.0895,20.0754,20.0824,35500.0
2009-12-07 14:30:00,28.46,28.46,28.39,28.4,65600.0,20.0824,20.0824,20.033,20.0401,65600.0
2009-12-07 14:35:00,28.39,28.4,28.32,28.33,49000.0,20.033,20.0401,19.9836,19.9907,49000.0
2009-12-07 14:40:00,28.33,28.35,28.29,28.3,46600.0,19.9907,20.0048,19.9625,19.9695,46600.0
2009-12-07 14:45:00,28.3,28.3,28.25,28.26,41400.0,19.9695,19.9695,19.9342,19.9413,41400.0
2009-12-07 14:50:00,28.26,28.28,28.24,28.25,30800.0,19.9413,19.9554,19.9272,19.9342,30800.0
2009-12-07 14:55:00,28.26,28.3,28.25,28.3,26300.0,19.9413,19.9695,19.9342,19.9695,26300.0
2009-12-07 15:00:00,28.3,28.33,28.26,28.3,44100.0,19.9695,19.9907,19.9413,19.9695,44100.0
2009-12-07 15:05:00,28.3,28.3,28.28,28.29,25600.0,19.9695,19.9695,19.9554,19.9625,25600.0
2009-12-07 15:10:00,28.3,28.33,28.3,28.3,25700.0,19.9695,19.9907,19.9695,19.9695,25700.0
2009-12-07 15:15:00,28.3,28.31,28.26,28.27,34000.0,19.9695,19.9766,19.9413,19.9483,34000.0
2009-12-07 15:20:00,28.27,28.29,28.25,28.25,24500.0,19.9483,19.9625,19.9342,19.9342,24500.0
2009-12-07 15:25:00,28.25,28.27,28.24,28.27,21200.0,19.9342,19.9483,19.9272,19.9483,21200.0
2009-12-07 15:30:00,28.26,28.35,28.26,28.35,55600.0,19.9413,20.0048,19.9413,20.0048,55600.0
2009-12-07 15:35:00,28.35,28.36,28.32,28.33,29700.0,20.0048,20.0118,19.9836,19.9907,29700.0
2009-12-07 15:40:00,28.34,28.37,28.33,28.37,60300.0,19.9977,20.0189,19.9907,20.0189,60300.0
2009-12-07 15:45:00,28.37,28.37,28.3,28.32,82200.0,20.0189,20.0189,19.9695,19.9836,82200.0
2009-12-07 15:50:00,28.32,28.33,28.27,28.29,94000.0,19.9836,19.9907,19.9483,19.9625,94000.0
2009-12-07 15:55:00,28.3,28.31,28.28,28.29,200300.0,19.9695,19.9766,19.9554,19.9625,200300.0
2009-12-08 09:30:00,28.09,28.19,28.0,28.02,59200.0,19.8213,19.8919,19.7578,19.7719,59200.0
2009-12-08 09:35:00,28.02,28.09,27.99,28.01,90000.0,19.7719,19.8213,19.7508,19.7649,90000.0
2009-12-08 09:40:00,28.02,28.07,27.96,27.99,92600.0,19.7719,19.8072,19.7296,19.7508,92600.0
2009-12-08 09:45:00,27.98,28.02,27.94,28.0,78000.0,19.7437,19.7719,19.7155,19.7578,78000.0
2009-12-08 09:50:00,28.01,28.04,27.98,28.0,62500.0,19.7649,19.786,19.7437,19.7578,62500.0
2009-12-08 09:55:00,28.01,28.01,27.92,27.94,50800.0,19.7649,19.7649,19.7014,19.7155,50800.0
2009-12-08 10:00:00,27.94,27.94,27.91,27.94,47800.0,19.7155,19.7155,19.6943,19.7155,47800.0
2009-12-08 10:05:00,27.94,27.99,27.92,27.95,73800.0,19.7155,19.7508,19.7014,19.7225,73800.0
2009-12-08 10:10:00,27.94,27.98,27.88,27.93,58400.0,19.7155,19.7437,19.6731,19.7084,58400.0
2009-12-08 10:15:00,27.94,27.96,27.9,27.94,30400.0,19.7155,19.7296,19.6873,19.7155,30400.0
2009-12-08 10:20:00,27.94,27.98,27.89,27.91,49300.0,19.7155,19.7437,19.6802,19.6943,49300.0
2009-12-08 10:25:00,27.92,28.0,27.92,27.97,46900.0,19.7014,19.7578,19.7014,19.7367,46900.0
2009-12-08 10:30:00,27.97,28.04,27.97,28.04,26900.0,19.7367,19.786,19.7367,19.786,26900.0
2009-12-08 10:35:00,28.04,28.04,27.97,27.97,37600.0,19.786,19.786,19.7367,19.7367,37600.0
2009-12-08 10:40:00,27.98,27.98,27.95,27.96,40500.0,19.7437,19.7437,19.7225,19.7296,40500.0
2009-12-08 10:45:00,27.97,27.97,27.89,27.93,54000.0,19.7367,19.7367,19.6802,19.7084,54000.0
2009-12-08 10:50:00,27.93,27.94,27.91,27.93,46300.0,19.7084,19.7155,19.6943,19.7084,46300.0
2009-12-08 10:55:00,27.94,27.97,27.85,27.96,44500.0,19.7155,19.7367,19.652,19.7296,44500.0
2009-12-08 11:00:00,27.95,28.0,27.93,27.95,57000.0,19.7225,19.7578,19.7084,19.7225,57000.0
2009-12-08 11:05:00,27.95,28.0,27.95,27.97,47000.0,19.7225,19.7578,19.7225,19.7367,47000.0
2009-12-08 11:10:00,27.96,27.97,27.91,27.91,37300.0,19.7296,19.7367,19.6943,19.6943,37300.0
2009-12-08 11:15:00,27.91,27.92,27.85,27.85,24300.0,19.6943,19.7014,19.652,19.652,24300.0
2009-12-08 11:20:00,27.85,27.87,27.85,27.87,15900.0,19.652,19.6661,19.652,19.6661,15900.0
2009-12-08 11:25:00,27.87,27.87,27.83,27.83,27200.0,19.6661,19.6661,19.6379,19.6379,27200.0
2009-12-08 11:30:00,27.84,27.84,27.81,27.83,47600.0,19.6449,19.6449,19.6237,19.6379,47600.0
2009-12-08 11:35:00,27.83,27.84,27.78,27.78,82600.0,19.6379,19.6449,19.6026,19.6026,82600.0
2009-12-08 11:40:00,27.78,27.85,27.73,27.85,94700.0,19.6026,19.652,19.5673,19.652,94700.0
2009-12-08 11:45:00,27.86,27.88,27.85,27.86,37500.0,19.659,19.6731,19.652,19.659,37500.0
2009-12-08 11:50:00,27.87,27.88,27.84,27.84,51700.0,19.6661,19.6731,19.6449,19.6449,51700.0
2009-12-08 11:55:00,27.85,27.85,27.76,27.77,44200.0,19.652,19.652,19.5885,19.5955,44200.0
2009-12-08 12:00:00,27.77,27.8,27.77,27.79,37500.0,19.5955,19.6167,19.5955,19.6096,37500.0
2009-12-08 12:05:00,27.79,27.81,27.79,27.81,24400.0,19.6096,19.6237,19.6096,19.6237,24400.0
2009-12-08 12:10:00,27.81,27.81,27.78,27.79,56700.0,19.6237,19.6237,19.6026,19.6096,56700.0
2009-12-08 12:15:00,27.8,27.8,27.78,27.8,72400.0,19.6167,19.6167,19.6026,19.6167,72400.0
2009-12-08 12:20:00,27.8,27.8,27.78,27.79,22900.0,19.6167,19.6167,19.6026,19.6096,22900.0
2009-12-08 12:25:00,27.8,27.8,27.76,27.79,27700.0,19.6167,19.6167,19.5885,19.6096,27700.0
2009-12-08 12:30:00,27.8,27.81,27.79,27.81,19500.0,19.6167,19.6237,19.6096,19.6237,19500.0
2009-12-08 12:35:00,27.81,27.82,27.79,27.81,36000.0,19.6237,19.6308,19.6096,19.6237,36000.0
2009-12-08 12:40:00,27.81,27.83,27.79,27.8,29000.0,19.6237,19.6379,19.6096,19.6167,29000.0
2009-12-08 12:45:00,27.81,27.82,27.79,27.8,40700.0,19.6237,19.6308,19.6096,19.6167,40700.0
2009-12-08 12:50:00,27.81,27.81,27.79,27.8,40900.0,19.6237,19.6237,19.6096,19.6167,40900.0
2009-12-08 12:55:00,27.8,27.83,27.79,27.82,31100.0,19.6167,19.6379,19.6096,19.6308,31100.0
2009-12-08 13:00:00,27.82,27.83,27.8,27.8,16700.0,19.6308,19.6379,19.6167,19.6167,16700.0
2009-12-08 13:05:00,27.81,27.82,27.8,27.81,22200.0,19.6237,19.6308,19.6167,19.6237,22200.0
2009-12-08 13:10:00,27.82,27.82,27.76,27.78,90700.0,19.6308,19.6308,19.5885,19.6026,90700.0
2009-12-08 13:15:00,27.79,27.8,27.77,27.78,12500.0,19.6096,19.6167,19.5955,19.6026,12500.0
2009-12-08 13:20:00,27.79,27.8,27.76,27.78,39000.0,19.6096,19.6167,19.5885,19.6026,39000.0
2009-12-08 13:25:00,27.78,27.79,27.75,27.76,23700.0,19.6026,19.6096,19.5814,19.5885,23700.0
2009-12-08 13:30:00,27.75,27.78,27.75,27.77,37800.0,19.5814,19.6026,19.5814,19.5955,37800.0
2009-12-08 13:35:00,27.76,27.77,27.74,27.75,20900.0,19.5885,19.5955,19.5744,19.5814,20900.0
2009-12-08 13:40:00,27.75,27.79,27.74,27.75,33000.0,19.5814,19.6096,19.5744,19.5814,33000.0
2009-12-08 13:45:00,27.75,27.79,27.75,27.78,29000.0,19.5814,19.6096,19.5814,19.6026,29000.0
2009-12-08 13:50:00,27.78,27.78,27.75,27.75,15500.0,19.6026,19.6026,19.5814,19.5814,15500.0
2009-12-08 13:55:00,27.75,27.75,27.72,27.74,26700.0,19.5814,19.5814,19.5602,19.5744,26700.0
2009-12-08 14:00:00,27.75,27.75,27.72,27.75,31700.0,19.5814,19.5814,19.5602,19.5814,31700.0
2009-12-08 14:05:00,27.75,27.77,27.75,27.76,13900.0,19.5814,19.5955,19.5814,19.5885,13900.0
2009-12-08 14:10:00,27.76,27.78,27.75,27.77,44300.0,19.5885,19.6026,19.5814,19.5955,44300.0
2009-12-08 14:15:00,27.77,27.79,27.77,27.78,60800.0,19.5955,19.6096,19.5955,19.6026,60800.0
2009-12-08 14:20:00,27.79,27.79,27.76,27.77,119300.0,19.6096,19.6096,19.5885,19.5955,119300.0
2009-12-08 14:25:00,27.78,27.81,27.75,27.79,62100.0,19.6026,19.6237,19.5814,19.6096,62100.0
2009-12-08 14:30:00,27.79,27.83,27.78,27.82,42400.0,19.6096,19.6379,19.6026,19.6308,42400.0
2009-12-08 14:35:00,27.82,27.85,27.81,27.84,63200.0,19.6308,19.652,19.6237,19.6449,63200.0
2009-12-08 14:40:00,27.84,27.86,27.81,27.83,49200.0,19.6449,19.659,19.6237,19.6379,49200.0
2009-12-08 14:45:00,27.84,27.84,27.81,27.81,50400.0,19.6449,19.6449,19.6237,19.6237,50400.0
2009-12-08 14:50:00,27.82,27.82,27.74,27.79,64700.0,19.6308,19.6308,19.5744,19.6096,64700.0
2009-12-08 14:55:00,27.8,27.81,27.77,27.78,80500.0,19.6167,19.6237,19.5955,19.6026,80500.0
2009-12-08 15:00:00,27.78,27.79,27.77,27.78,65400.0,19.6026,19.6096,19.5955,19.6026,65400.0
2009-12-08 15:05:00,27.79,27.8,27.78,27.78,56300.0,19.6096,19.6167,19.6026,19.6026,56300.0
2009-12-08 15:10:00,27.79,27.8,27.76,27.77,81600.0,19.6096,19.6167,19.5885,19.5955,81600.0
2009-12-08 15:15:00,27.78,27.78,27.76,27.77,78800.0,19.6026,19.6026,19.5885,19.5955,78800.0
2009-12-08 15:20:00,27.77,27.78,27.77,27.77,65500.0,19.5955,19.6026,19.5955,19.5955,65500.0
2009-12-08 15:25:00,27.77,27.78,27.75,27.75,92700.0,19.5955,19.6026,19.5814,19.5814,92700.0
2009-12-08 15:30:00,27.74,27.8,27.73,27.8,75500.0,19.5744,19.6167,19.5673,19.6167,75500.0
2009-12-08 15:35:00,27.8,27.8,27.78,27.78,133200.0,19.6167,19.6167,19.6026,19.6026,133200.0
2009-12-08 15:40:00,27.78,27.79,27.77,27.78,55500.0,19.6026,19.6096,19.5955,19.6026,55500.0
2009-12-08 15:45:00,27.78,27.79,27.76,27.77,216500.0,19.6026,19.6096,19.5885,19.5955,216500.0
2009-12-08 15:50:00,27.77,27.78,27.72,27.75,249500.0,19.5955,19.6026,19.5602,19.5814,249500.0
2009-12-08 15:55:00,27.74,27.76,27.72,27.73,689800.0,19.5744,19.5885,19.5602,19.5673,689800.0
2009-12-09 09:30:00,27.72,27.75,27.55,27.55,58000.0,19.5602,19.5814,19.4403,19.4403,58000.0
2009-12-09 09:35:00,27.56,27.68,27.52,27.6,60700.0,19.4473,19.532,19.4191,19.4756,60700.0
2009-12-09 09:40:00,27.6,27.64,27.52,27.56,86100.0,19.4756,19.5038,19.4191,19.4473,86100.0
2009-12-09 09:45:00,27.58,27.59,27.54,27.57,73500.0,19.4615,19.4685,19.4332,19.4544,73500.0
2009-12-09 09:50:00,27.56,27.59,27.55,27.57,24000.0,19.4473,19.4685,19.4403,19.4544,24000.0
2009-12-09 09:55:00,27.58,27.58,27.54,27.55,32300.0,19.4615,19.4615,19.4332,19.4403,32300.0
2009-12-09 10:00:00,27.56,27.58,27.55,27.55,18500.0,19.4473,19.4615,19.4403,19.4403,18500.0
2009-12-09 10:05:00,27.56,27.58,27.55,27.56,26000.0,19.4473,19.4615,19.4403,19.4473,26000.0
2009-12-09 10:10:00,27.57,27.6,27.56,27.59,17000.0,19.4544,19.4756,19.4473,19.4685,17000.0
2009-12-09 10:15:00,27.6,27.61,27.55,27.58,94600.0,19.4756,19.4826,19.4403,19.4615,94600.0
2009-12-09 10:20:00,27.58,27.59,27.57,27.58,21100.0,19.4615,19.4685,19.4544,19.4615,21100.0
2009-12-09 10:25:00,27.58,27.61,27.57,27.61,35600.0,19.4615,19.4826,19.4544,19.4826,35600.0
2009-12-09 10:30:00,27.6,27.61,27.55,27.58,226200.0,19.4756,19.4826,19.4403,19.4615,226200.0
2009-12-09 10:35:00,27.58,27.61,27.58,27.59,132300.0,19.4615,19.4826,19.4615,19.4685,132300.0
2009-12-09 10:40:00,27.59,27.64,27.58,27.62,47600.0,19.4685,19.5038,19.4615,19.4897,47600.0
2009-12-09 10:45:00,27.61,27.65,27.59,27.64,73700.0,19.4826,19.5108,19.4685,19.5038,73700.0
2009-12-09 10:50:00,27.64,27.68,27.59,27.59,83400.0,19.5038,19.532,19.4685,19.4685,83400.0
2009-12-09 10:55:00,27.59,27.61,27.58,27.6,42000.0,19.4685,19.4826,19.4615,19.4756,42000.0
2009-12-09 11:00:00,27.61,27.67,27.6,27.65,60400.0,19.4826,19.525,19.4756,19.5108,60400.0
2009-12-09 11:05:00,27.66,27.68,27.66,27.67,22500.0,19.5179,19.532,19.5179,19.525,22500.0
2009-12-09 11:10:00,27.67,27.7,27.67,27.67,39200.0,19.525,19.5461,19.525,19.525,39200.0
2009-12-09 11:15:00,27.67,27.69,27.64,27.65,29100.0,19.525,19.5391,19.5038,19.5108,29100.0
2009-12-09 11:20:00,27.65,27.7,27.64,27.69,85900.0,19.5108,19.5461,19.5038,19.5391,85900.0
2009-12-09 11:25:00,27.7,27.77,27.69,27.75,64400.0,19.5461,19.5955,19.5391,19.5814,64400.0
2009-12-09 11:30:00,27.75,27.76,27.71,27.71,131100.0,19.5814,19.5885,19.5532,19.5532,131100.0
2009-12-09 11:35:00,27.71,27.75,27.71,27.72,77300.0,19.5532,19.5814,19.5532,19.5602,77300.0
2009-12-09 11:40:00,27.73,27.74,27.68,27.7,44500.0,19.5673,19.5744,19.532,19.5461,44500.0
2009-12-09 11:45:00,27.7,27.71,27.7,27.7,12600.0,19.5461,19.5532,19.5461,19.5461,12600.0
2009-12-09 11:50:00,27.7,27.71,27.7,27.7,17500.0,19.5461,19.5532,19.5461,19.5461,17500.0
2009-12-09 11:55:00,27.71,27.73,27.7,27.71,16400.0,19.5532,19.5673,19.5461,19.5532,16400.0
2009-12-09 12:00:00,27.72,27.74,27.71,27.71,20600.0,19.5602,19.5744,19.5532,19.5532,20600.0
2009-12-09 12:05:00,27.72,27.76,27.72,27.76,16800.0,19.5602,19.5885,19.5602,19.5885,16800.0
2009-12-09 12:10:00,27.76,27.79,27.75,27.79,15200.0,19.5885,19.6096,19.5814,19.6096,15200.0
2009-12-09 12:15:00,27.79,27.79,27.72,27.74,57500.0,19.6096,19.6096,19.5602,19.5744,57500.0
2009-12-09 12:20:00,27.74,27.74,27.71,27.72,88800.0,19.5744,19.5744,19.5532,19.5602,88800.0
2009-12-09 12:25:00,27.71,27.73,27.71,27.71,32700.0,19.5532,19.5673,19.5532,19.5532,32700.0
2009-12-09 12:30:00,27.72,27.72,27.71,27.71,10300.0,19.5602,19.5602,19.5532,19.5532,10300.0
2009-12-09 12:35:00,27.72,27.73,27.71,27.72,16300.0,19.5602,19.5673,19.5532,19.5602,16300.0
2009-12-09 12:40:00,27.72,27.72,27.69,27.69,13500.0,19.5602,19.5602,19.5391,19.5391,13500.0
2009-12-09 12:45:00,27.7,27.72,27.64,27.65,42400.0,19.5461,19.5602,19.5038,19.5108,42400.0
2009-12-09 12:50:00,27.64,27.71,27.64,27.71,22800.0,19.5038,19.5532,19.5038,19.5532,22800.0
2009-12-09 12:55:00,27.71,27.73,27.7,27.72,17600.0,19.5532,19.5673,19.5461,19.5602,17600.0
2009-12-09 13:00:00,27.73,27.73,27.64,27.68,111600.0,19.5673,19.5673,19.5038,19.532,111600.0
2009-12-09 13:05:00,27.68,27.71,27.67,27.71,47300.0,19.532,19.5532,19.525,19.5532,47300.0
2009-12-09 13:10:00,27.71,27.72,27.7,27.72,11800.0,19.5532,19.5602,19.5461,19.5602,11800.0
2009-12-09 13:15:00,27.72,27.72,27.69,27.7,27200.0,19.5602,19.5602,19.5391,19.5461,27200.0
2009-12-09 13:20:00,27.71,27.71,27.68,27.69,24900.0,19.5532,19.5532,19.532,19.5391,24900.0
2009-12-09 13:25:00,27.69,27.7,27.68,27.68,43200.0,19.5391,19.5461,19.532,19.532,43200.0
2009-12-09 13:30:00,27.69,27.69,27.64,27.64,36000.0,19.5391,19.5391,19.5038,19.5038,36000.0
2009-12-09 13:35:00,27.64,27.67,27.63,27.63,35700.0,19.5038,19.525,19.4967,19.4967,35700.0
2009-12-09 13:40:00,27.64,27.66,27.6,27.65,73100.0,19.5038,19.5179,19.4756,19.5108,73100.0
2009-12-09 13:45:00,27.66,27.67,27.6,27.63,45500.0,19.5179,19.525,19.4756,19.4967,45500.0
2009-12-09 13:50:00,27.64,27.67,27.63,27.67,26100.0,19.5038,19.525,19.4967,19.525,26100.0
2009-12-09 13:55:00,27.67,27.68,27.63,27.64,35400.0,19.525,19.532,19.4967,19.5038,35400.0
2009-12-09 14:00:00,27.63,27.69,27.63,27.68,44800.0,19.4967,19.5391,19.4967,19.532,44800.0
2009-12-09 14:05:00,27.69,27.71,27.67,27.7,36100.0,19.5391,19.5532,19.525,19.5461,36100.0
2009-12-09 14:10:00,27.7,27.7,27.68,27.7,21500.0,19.5461,19.5461,19.532,19.5461,21500.0
2009-12-09 14:15:00,27.7,27.7,27.68,27.68,22700.0,19.5461,19.5461,19.532,19.532,22700.0
2009-12-09 14:20:00,27.68,27.69,27.67,27.68,33100.0,19.532,19.5391,19.525,19.532,33100.0
2009-12-09 14:25:00,27.68,27.68,27.62,27.63,43100.0,19.532,19.532,19.4897,19.4967,43100.0
2009-12-09 14:30:00,27.62,27.65,27.62,27.64,23200.0,19.4897,19.5108,19.4897,19.5038,23200.0
2009-12-09 14:35:00,27.63,27.7,27.63,27.69,164400.0,19.4967,19.5461,19.4967,19.5391,164400.0
2009-12-09 14:40:00,27.69,27.73,27.68,27.69,134100.0,19.5391,19.5673,19.532,19.5391,134100.0
2009-12-09 14:45:00,27.69,27.71,27.69,27.7,21300.0,19.5391,19.5532,19.5391,19.5461,21300.0
2009-12-09 14:50:00,27.7,27.71,27.68,27.7,83500.0,19.5461,19.5532,19.532,19.5461,83500.0
2009-12-09 14:55:00,27.71,27.71,27.68,27.68,53000.0,19.5532,19.5532,19.532,19.532,53000.0
2009-12-09 15:00:00,27.69,27.8,27.68,27.8,38300.0,19.5391,19.6167,19.532,19.6167,38300.0
2009-12-09 15:05:00,27.8,27.8,27.76,27.78,75800.0,19.6167,19.6167,19.5885,19.6026,75800.0
2009-12-09 15:10:00,27.77,27.79,27.75,27.76,103000.0,19.5955,19.6096,19.5814,19.5885,103000.0
2009-12-09 15:15:00,27.76,27.76,27.74,27.75,126800.0,19.5885,19.5885,19.5744,19.5814,126800.0
2009-12-09 15:20:00,27.74,27.77,27.74,27.75,121600.0,19.5744,19.5955,19.5744,19.5814,121600.0
2009-12-09 15:25:00,27.75,27.76,27.73,27.73,62300.0,19.5814,19.5885,19.5673,19.5673,62300.0
2009-12-09 15:30:00,27.74,27.79,27.73,27.76,195500.0,19.5744,19.6096,19.5673,19.5885,195500.0
2009-12-09 15:35:00,27.77,27.78,27.73,27.75,63500.0,19.5955,19.6026,19.5673,19.5814,63500.0
2009-12-09 15:40:00,27.75,27.76,27.73,27.74,124700.0,19.5814,19.5885,19.5673,19.5744,124700.0
2009-12-09 15:45:00,27.73,27.77,27.72,27.72,201600.0,19.5673,19.5955,19.5602,19.5602,201600.0
2009-12-09 15:50:00,27.73,27.75,27.72,27.75,107200.0,19.5673,19.5814,19.5602,19.5814,107200.0
2009-12-09 15:55:00,27.75,27.75,27.74,27.74,152300.0,19.5814,19.5814,19.5744,19.5744,152300.0
2009-12-10 09:30:00,27.97,27.97,27.84,27.87,58900.0,19.7367,19.7367,19.6449,19.6661,58900.0
2009-12-10 09:35:00,27.87,27.97,27.85,27.93,74600.0,19.6661,19.7367,19.652,19.7084,74600.0
2009-12-10 09:40:00,27.95,27.97,27.85,27.87,25100.0,19.7225,19.7367,19.652,19.6661,25100.0
2009-12-10 09:45:00,27.87,27.9,27.85,27.86,108800.0,19.6661,19.6873,19.652,19.659,108800.0
2009-12-10 09:50:00,27.86,27.87,27.75,27.76,166300.0,19.659,19.6661,19.5814,19.5885,166300.0
2009-12-10 09:55:00,27.75,27.79,27.75,27.76,68100.0,19.5814,19.6096,19.5814,19.5885,68100.0
2009-12-10 10:00:00,27.77,27.78,27.76,27.76,22400.0,19.5955,19.6026,19.5885,19.5885,22400.0
2009-12-10 10:05:00,27.77,27.77,27.74,27.75,89600.0,19.5955,19.5955,19.5744,19.5814,89600.0
2009-12-10 10:10:00,27.76,27.78,27.75,27.77,74400.0,19.5885,19.6026,19.5814,19.5955,74400.0
2009-12-10 10:15:00,27.78,27.81,27.77,27.81,39900.0,19.6026,19.6237,19.5955,19.6237,39900.0
2009-12-10 10:20:00,27.8,27.85,27.8,27.82,53000.0,19.6167,19.652,19.6167,19.6308,53000.0
2009-12-10 10:25:00,27.82,27.92,27.81,27.92,42400.0,19.6308,19.7014,19.6237,19.7014,42400.0
2009-12-10 10:30:00,27.91,27.93,27.89,27.92,48700.0,19.6943,19.7084,19.6802,19.7014,48700.0
2009-12-10 10:35:00,27.93,27.93,27.87,27.88,90700.0,19.7084,19.7084,19.6661,19.6731,90700.0
2009-12-10 10:40:00,27.88,27.9,27.87,27.89,39800.0,19.6731,19.6873,19.6661,19.6802,39800.0
2009-12-10 10:45:00,27.88,27.92,27.87,27.89,41500.0,19.6731,19.7014,19.6661,19.6802,41500.0
2009-12-10 10:50:00,27.88,27.91,27.87,27.91,72300.0,19.6731,19.6943,19.6661,19.6943,72300.0
2009-12-10 10:55:00,27.89,27.97,27.87,27.96,20800.0,19.6802,19.7367,19.6661,19.7296,20800.0
2009-12-10 11:00:00,27.96,27.97,27.92,27.95,71800.0,19.7296,19.7367,19.7014,19.7225,71800.0
2009-12-10 11:05:00,27.94,27.95,27.88,27.89,15800.0,19.7155,19.7225,19.6731,19.6802,15800.0
2009-12-10 11:10:00,27.89,27.91,27.88,27.9,94300.0,19.6802,19.6943,19.6731,19.6873,94300.0
2009-12-10 11:15:00,27.89,27.91,27.88,27.89,53700.0,19.6802,19.6943,19.6731,19.6802,53700.0
2009-12-10 11:20:00,27.9,27.9,27.88,27.9,40300.0,19.6873,19.6873,19.6731,19.6873,40300.0
2009-12-10 11:25:00,27.9,27.91,27.89,27.9,34300.0,19.6873,19.6943,19.6802,19.6873,34300.0
2009-12-10 11:30:00,27.91,27.93,27.9,27.91,25700.0,19.6943,19.7084,19.6873,19.6943,25700.0
2009-12-10 11:35:00,27.91,27.94,27.91,27.92,27300.0,19.6943,19.7155,19.6943,19.7014,27300.0
2009-12-10 11:40:00,27.93,27.93,27.89,27.89,30400.0,19.7084,19.7084,19.6802,19.6802,30400.0
2009-12-10 11:45:00,27.9,27.93,27.89,27.93,53100.0,19.6873,19.7084,19.6802,19.7084,53100.0
2009-12-10 11:50:00,27.93,27.96,27.91,27.96,33100.0,19.7084,19.7296,19.6943,19.7296,33100.0
2009-12-10 11:55:00,27.96,27.96,27.92,27.92,25900.0,19.7296,19.7296,19.7014,19.7014,25900.0
2009-12-10 12:00:00,27.92,27.94,27.91,27.92,21800.0,19.7014,19.7155,19.6943,19.7014,21800.0
2009-12-10 12:05:00,27.92,27.93,27.9,27.91,37800.0,19.7014,19.7084,19.6873,19.6943,37800.0
2009-12-10 12:10:00,27.92,27.93,27.91,27.92,18100.0,19.7014,19.7084,19.6943,19.7014,18100.0
2009-12-10 12:15:00,27.92,27.94,27.88,27.88,95100.0,19.7014,19.7155,19.6731,19.6731,95100.0
2009-12-10 12:20:00,27.89,27.92,27.88,27.9,47000.0,19.6802,19.7014,19.6731,19.6873,47000.0
2009-12-10 12:25:00,27.9,27.92,27.89,27.91,59700.0,19.6873,19.7014,19.6802,19.6943,59700.0
2009-12-10 12:30:00,27.92,27.92,27.89,27.92,19000.0,19.7014,19.7014,19.6802,19.7014,19000.0
2009-12-10 12:35:00,27.92,27.92,27.9,27.92,14900.0,19.7014,19.7014,19.6873,19.7014,14900.0
2009-12-10 12:40:00,27.93,27.93,27.9,27.91,28000.0,19.7084,19.7084,19.6873,19.6943,28000.0
2009-12-10 12:45:00,27.9,27.9,27.89,27.9,27500.0,19.6873,19.6873,19.6802,19.6873,27500.0
2009-12-10 12:50:00,27.9,27.91,27.89,27.9,23900.0,19.6873,19.6943,19.6802,19.6873,23900.0
2009-12-10 12:55:00,27.91,27.91,27.89,27.9,14800.0,19.6943,19.6943,19.6802,19.6873,14800.0
2009-12-10 13:00:00,27.9,27.91,27.85,27.86,74700.0,19.6873,19.6943,19.652,19.659,74700.0
2009-12-10 13:05:00,27.87,27.92,27.86,27.9,32100.0,19.6661,19.7014,19.659,19.6873,32100.0
2009-12-10 13:10:00,27.89,27.91,27.88,27.88,18700.0,19.6802,19.6943,19.6731,19.6731,18700.0
2009-12-10 13:15:00,27.87,27.88,27.85,27.85,14800.0,19.6661,19.6731,19.652,19.652,14800.0
2009-12-10 13:20:00,27.85,27.88,27.85,27.87,18700.0,19.652,19.6731,19.652,19.6661,18700.0
2009-12-10 13:25:00,27.88,27.89,27.87,27.88,10000.0,19.6731,19.6802,19.6661,19.6731,10000.0
2009-12-10 13:30:00,27.89,27.89,27.86,27.87,11200.0,19.6802,19.6802,19.659,19.6661,11200.0
2009-12-10 13:35:00,27.87,27.89,27.86,27.88,26300.0,19.6661,19.6802,19.659,19.6731,26300.0
2009-12-10 13:40:00,27.88,27.91,27.88,27.9,95700.0,19.6731,19.6943,19.6731,19.6873,95700.0
2009-12-10 13:45:00,27.9,27.91,27.86,27.86,18700.0,19.6873,19.6943,19.659,19.659,18700.0
2009-12-10 13:50:00,27.86,27.88,27.85,27.87,17100.0,19.659,19.6731,19.652,19.6661,17100.0
2009-12-10 13:55:00,27.88,27.9,27.87,27.9,11000.0,19.6731,19.6873,19.6661,19.6873,11000.0
2009-12-10 14:00:00,27.9,27.92,27.89,27.9,35700.0,19.6873,19.7014,19.6802,19.6873,35700.0
2009-12-10 14:05:00,27.91,27.92,27.89,27.92,64800.0,19.6943,19.7014,19.6802,19.7014,64800.0
2009-12-10 14:10:00,27.91,27.93,27.91,27.92,13800.0,19.6943,19.7084,19.6943,19.7014,13800.0
2009-12-10 14:15:00,27.92,27.93,27.92,27.93,17200.0,19.7014,19.7084,19.7014,19.7084,17200.0
2009-12-10 14:20:00,27.93,27.93,27.91,27.92,34500.0,19.7084,19.7084,19.6943,19.7014,34500.0
2009-12-10 14:25:00,27.92,27.93,27.91,27.91,85500.0,19.7014,19.7084,19.6943,19.6943,85500.0
2009-12-10 14:30:00,27.92,27.92,27.9,27.91,31500.0,19.7014,19.7014,19.6873,19.6943,31500.0
2009-12-10 14:35:00,27.91,27.94,27.9,27.94,104100.0,19.6943,19.7155,19.6873,19.7155,104100.0
2009-12-10 14:40:00,27.93,27.94,27.91,27.91,87700.0,19.7084,19.7155,19.6943,19.6943,87700.0
2009-12-10 14:45:00,27.91,27.93,27.91,27.92,67300.0,19.6943,19.7084,19.6943,19.7014,67300.0
2009-12-10 14:50:00,27.92,27.93,27.91,27.92,70800.0,19.7014,19.7084,19.6943,19.7014,70800.0
2009-12-10 14:55:00,27.92,27.94,27.92,27.93,8200.0,19.7014,19.7155,19.7014,19.7084,8200.0
2009-12-10 15:00:00,27.94,27.94,27.91,27.92,71300.0,19.7155,19.7155,19.6943,19.7014,71300.0
2009-12-10 15:05:00,27.92,27.93,27.9,27.91,94200.0,19.7014,19.7084,19.6873,19.6943,94200.0
2009-12-10 15:10:00,27.91,27.94,27.91,27.92,43900.0,19.6943,19.7155,19.6943,19.7014,43900.0
2009-12-10 15:15:00,27.92,27.93,27.89,27.89,68000.0,19.7014,19.7084,19.6802,19.6802,68000.0
2009-12-10 15:20:00,27.89,27.9,27.86,27.87,76400.0,19.6802,19.6873,19.659,19.6661,76400.0
2009-12-10 15:25:00,27.87,27.88,27.81,27.84,63700.0,19.6661,19.6731,19.6237,19.6449,63700.0
2009-12-10 15:30:00,27.84,27.86,27.84,27.85,36900.0,19.6449,19.659,19.6449,19.652,36900.0
2009-12-10 15:35:00,27.85,27.86,27.83,27.86,59400.0,19.652,19.659,19.6379,19.659,59400.0
2009-12-10 15:40:00,27.86,27.86,27.84,27.84,59700.0,19.659,19.659,19.6449,19.6449,59700.0
2009-12-10 15:45:00,27.84,27.87,27.83,27.87,89600.0,19.6449,19.6661,19.6379,19.6661,89600.0
2009-12-10 15:50:00,27.87,27.89,27.85,27.89,156800.0,19.6661,19.6802,19.652,19.6802,156800.0
2009-12-10 15:55:00,27.89,27.89,27.86,27.88,180900.0,19.6802,19.6802,19.659,19.6731,180900.0
2009-12-11 09:30:00,28.09,28.19,27.97,28.19,92600.0,19.8213,19.8919,19.7367,19.8919,92600.0
2009-12-11 09:35:00,28.17,28.3,28.17,28.27,81700.0,19.8778,19.9695,19.8778,19.9483,81700.0
2009-12-11 09:40:00,28.29,28.33,28.2,28.21,70000.0,19.9625,19.9907,19.8989,19.906,70000.0
2009-12-11 09:45:00,28.21,28.24,28.15,28.16,65800.0,19.906,19.9272,19.8637,19.8707,65800.0
2009-12-11 09:50:00,28.15,28.25,28.13,28.19,57800.0,19.8637,19.9342,19.8496,19.8919,57800.0
2009-12-11 09:55:00,28.21,28.26,28.1,28.1,123600.0,19.906,19.9413,19.8284,19.8284,123600.0
2009-12-11 10:00:00,28.11,28.18,28.11,28.15,47300.0,19.8354,19.8848,19.8354,19.8637,47300.0
2009-12-11 10:05:00,28.16,28.18,28.08,28.15,84300.0,19.8707,19.8848,19.8143,19.8637,84300.0
2009-12-11 10:10:00,28.15,28.15,28.08,28.11,43000.0,19.8637,19.8637,19.8143,19.8354,43000.0
2009-12-11 10:15:00,28.11,28.12,28.03,28.04,56700.0,19.8354,19.8425,19.779,19.786,56700.0
2009-12-11 10:20:00,28.04,28.13,28.02,28.13,44300.0,19.786,19.8496,19.7719,19.8496,44300.0
2009-12-11 10:25:00,28.14,28.17,28.13,28.17,39400.0,19.8566,19.8778,19.8496,19.8778,39400.0
2009-12-11 10:30:00,28.16,28.26,28.15,28.26,55200.0,19.8707,19.9413,19.8637,19.9413,55200.0
2009-12-11 10:35:00,28.25,28.27,28.22,28.26,45900.0,19.9342,19.9483,19.9131,19.9413,45900.0
2009-12-11 10:40:00,28.25,28.27,28.21,28.21,44400.0,19.9342,19.9483,19.906,19.906,44400.0
2009-12-11 10:45:00,28.21,28.25,28.2,28.24,46800.0,19.906,19.9342,19.8989,19.9272,46800.0
2009-12-11 10:50:00,28.24,28.26,28.22,28.24,61200.0,19.9272,19.9413,19.9131,19.9272,61200.0
2009-12-11 10:55:00,28.23,28.27,28.22,28.26,47600.0,19.9201,19.9483,19.9131,19.9413,47600.0
2009-12-11 11:00:00,28.26,28.26,28.21,28.21,59800.0,19.9413,19.9413,19.906,19.906,59800.0
2009-12-11 11:05:00,28.23,28.23,28.22,28.23,17000.0,19.9201,19.9201,19.9131,19.9201,17000.0
2009-12-11 11:10:00,28.22,28.25,28.22,28.24,44600.0,19.9131,19.9342,19.9131,19.9272,44600.0
2009-12-11 11:15:00,28.25,28.27,28.23,28.23,71500.0,19.9342,19.9483,19.9201,19.9201,71500.0
2009-12-11 11:20:00,28.24,28.29,28.23,28.26,60100.0,19.9272,19.9625,19.9201,19.9413,60100.0
2009-12-11 11:25:00,28.27,28.3,28.26,28.29,42000.0,19.9483,19.9695,19.9413,19.9625,42000.0
2009-12-11 11:30:00,28.29,28.32,28.28,28.3,40600.0,19.9625,19.9836,19.9554,19.9695,40600.0
2009-12-11 11:35:00,28.29,28.31,28.28,28.29,45500.0,19.9625,19.9766,19.9554,19.9625,45500.0
2009-12-11 11:40:00,28.29,28.31,28.26,28.3,39300.0,19.9625,19.9766,19.9413,19.9695,39300.0
2009-12-11 11:45:00,28.29,28.29,28.26,28.28,36500.0,19.9625,19.9625,19.9413,19.9554,36500.0
2009-12-11 11:50:00,28.29,28.34,28.28,28.33,61000.0,19.9625,19.9977,19.9554,19.9907,61000.0
2009-12-11 11:55:00,28.33,28.33,28.26,28.3,54600.0,19.9907,19.9907,19.9413,19.9695,54600.0
2009-12-11 12:00:00,28.3,28.32,28.29,28.32,45700.0,19.9695,19.9836,19.9625,19.9836,45700.0
2009-12-11 12:05:00,28.32,28.36,28.31,28.34,97600.0,19.9836,20.0118,19.9766,19.9977,97600.0
2009-12-11 12:10:00,28.34,28.35,28.34,28.34,68200.0,19.9977,20.0048,19.9977,19.9977,68200.0
2009-12-11 12:15:00,28.34,28.36,28.33,28.33,35900.0,19.9977,20.0118,19.9907,19.9907,35900.0
2009-12-11 12:20:00,28.33,28.34,28.32,28.33,41600.0,19.9907,19.9977,19.9836,19.9907,41600.0
2009-12-11 12:25:00,28.33,28.34,28.33,28.34,19500.0,19.9907,19.9977,19.9907,19.9977,19500.0
2009-12-11 12:30:00,28.33,28.4,28.33,28.4,92000.0,19.9907,20.0401,19.9907,20.0401,92000.0
2009-12-11 12:35:00,28.4,28.45,28.4,28.45,33600.0,20.0401,20.0754,20.0401,20.0754,33600.0
2009-12-11 12:40:00,28.44,28.45,28.39,28.39,75000.0,20.0683,20.0754,20.033,20.033,75000.0
2009-12-11 12:45:00,28.4,28.41,28.37,28.39,62200.0,20.0401,20.0471,20.0189,20.033,62200.0
2009-12-11 12:50:00,28.39,28.41,28.38,28.39,60900.0,20.033,20.0471,20.026,20.033,60900.0
2009-12-11 12:55:00,28.4,28.4,28.38,28.38,43100.0,20.0401,20.0401,20.026,20.026,43100.0
2009-12-11 13:00:00,28.39,28.43,28.39,28.42,28700.0,20.033,20.0612,20.033,20.0542,28700.0
2009-12-11 13:05:00,28.42,28.43,28.41,28.42,24800.0,20.0542,20.0612,20.0471,20.0542,24800.0
2009-12-11 13:10:00,28.41,28.42,28.41,28.41,17000.0,20.0471,20.0542,20.0471,20.0471,17000.0
2009-12-11 13:15:00,28.42,28.42,28.39,28.4,197400.0,20.0542,20.0542,20.033,20.0401,197400.0
2009-12-11 13:20:00,28.39,28.41,28.39,28.4,33800.0,20.033,20.0471,20.033,20.0401,33800.0
2009-12-11 13:25:00,28.41,28.41,28.4,28.41,14300.0,20.0471,20.0471,20.0401,20.0471,14300.0
2009-12-11 13:30:00,28.41,28.45,28.41,28.45,41100.0,20.0471,20.0754,20.0471,20.0754,41100.0
2009-12-11 13:35:00,28.45,28.47,28.45,28.45,47600.0,20.0754,20.0895,20.0754,20.0754,47600.0
2009-12-11 13:40:00,28.46,28.46,28.42,28.42,75000.0,20.0824,20.0824,20.0542,20.0542,75000.0
2009-12-11 13:45:00,28.42,28.45,28.42,28.43,39500.0,20.0542,20.0754,20.0542,20.0612,39500.0
2009-12-11 13:50:00,28.43,28.44,28.41,28.41,29400.0,20.0612,20.0683,20.0471,20.0471,29400.0
2009-12-11 13:55:00,28.41,28.43,28.38,28.38,22100.0,20.0471,20.0612,20.026,20.026,22100.0
2009-12-11 14:00:00,28.38,28.41,28.36,28.4,46900.0,20.026,20.0471,20.0118,20.0401,46900.0
2009-12-11 14:05:00,28.41,28.43,28.4,28.42,44300.0,20.0471,20.0612,20.0401,20.0542,44300.0
2009-12-11 14:10:00,28.42,28.46,28.4,28.45,62100.0,20.0542,20.0824,20.0401,20.0754,62100.0
2009-12-11 14:15:00,28.44,28.46,28.44,28.45,47500.0,20.0683,20.0824,20.0683,20.0754,47500.0
2009-12-11 14:20:00,28.46,28.47,28.44,28.47,36500.0,20.0824,20.0895,20.0683,20.0895,36500.0
2009-12-11 14:25:00,28.47,28.51,28.47,28.5,81700.0,20.0895,20.1177,20.0895,20.1106,81700.0
2009-12-11 14:30:00,28.51,28.51,28.47,28.47,48500.0,20.1177,20.1177,20.0895,20.0895,48500.0
2009-12-11 14:35:00,28.47,28.48,28.46,28.47,38000.0,20.0895,20.0965,20.0824,20.0895,38000.0
2009-12-11 14:40:00,28.47,28.52,28.46,28.52,93000.0,20.0895,20.1248,20.0824,20.1248,93000.0
2009-12-11 14:45:00,28.51,28.57,28.51,28.55,144100.0,20.1177,20.16,20.1177,20.1459,144100.0
2009-12-11 14:50:00,28.56,28.58,28.54,28.55,74600.0,20.153,20.1671,20.1389,20.1459,74600.0
2009-12-11 14:55:00,28.55,28.56,28.52,28.53,68900.0,20.1459,20.153,20.1248,20.1318,68900.0
2009-12-11 15:00:00,28.53,28.54,28.49,28.52,146400.0,20.1318,20.1389,20.1036,20.1248,146400.0
2009-12-11 15:05:00,28.53,28.58,28.52,28.56,39500.0,20.1318,20.1671,20.1248,20.153,39500.0
2009-12-11 15:10:00,28.57,28.58,28.56,28.58,28600.0,20.16,20.1671,20.153,20.1671,28600.0
2009-12-11 15:15:00,28.57,28.58,28.53,28.53,25900.0,20.16,20.1671,20.1318,20.1318,25900.0
2009-12-11 15:20:00,28.53,28.53,28.51,28.52,27800.0,20.1318,20.1318,20.1177,20.1248,27800.0
2009-12-11 15:25:00,28.53,28.59,28.52,28.59,65400.0,20.1318,20.1741,20.1248,20.1741,65400.0
2009-12-11 15:30:00,28.59,28.62,28.58,28.58,75100.0,20.1741,20.1953,20.1671,20.1671,75100.0
2009-12-11 15:35:00,28.59,28.61,28.58,28.6,74400.0,20.1741,20.1883,20.1671,20.1812,74400.0
2009-12-11 15:40:00,28.59,28.62,28.59,28.61,165600.0,20.1741,20.1953,20.1741,20.1883,165600.0
2009-12-11 15:45:00,28.62,28.62,28.59,28.62,122100.0,20.1953,20.1953,20.1741,20.1953,122100.0
2009-12-11 15:50:00,28.62,28.62,28.59,28.6,188300.0,20.1953,20.1953,20.1741,20.1812,188300.0
2009-12-11 15:55:00,28.61,28.62,28.6,28.62,210700.0,20.1883,20.1953,20.1812,20.1953,210700.0
2009-12-14 09:30:00,28.75,28.78,28.64,28.69,74100.0,20.287,20.3082,20.2094,20.2447,74100.0
2009-12-14 09:35:00,28.69,28.79,28.68,28.79,67600.0,20.2447,20.3153,20.2377,20.3153,67600.0
2009-12-14 09:40:00,28.78,28.79,28.75,28.76,28100.0,20.3082,20.3153,20.287,20.2941,28100.0
2009-12-14 09:45:00,28.75,28.78,28.73,28.77,50700.0,20.287,20.3082,20.2729,20.3012,50700.0
2009-12-14 09:50:00,28.76,28.76,28.73,28.75,56100.0,20.2941,20.2941,20.2729,20.287,56100.0
2009-12-14 09:55:00,28.76,28.76,28.73,28.74,75200.0,20.2941,20.2941,20.2729,20.28,75200.0
2009-12-14 10:00:00,28.74,28.74,28.66,28.67,63400.0,20.28,20.28,20.2235,20.2306,63400.0
2009-12-14 10:05:00,28.67,28.68,28.65,28.66,42900.0,20.2306,20.2377,20.2165,20.2235,42900.0
2009-12-14 10:10:00,28.67,28.74,28.66,28.72,82100.0,20.2306,20.28,20.2235,20.2659,82100.0
2009-12-14 10:15:00,28.73,28.73,28.64,28.64,24200.0,20.2729,20.2729,20.2094,20.2094,24200.0
2009-12-14 10:20:00,28.64,28.65,28.61,28.62,54200.0,20.2094,20.2165,20.1883,20.1953,54200.0
2009-12-14 10:25:00,28.62,28.65,28.6,28.64,62800.0,20.1953,20.2165,20.1812,20.2094,62800.0
2009-12-14 10:30:00,28.63,28.71,28.62,28.7,25900.0,20.2024,20.2588,20.1953,20.2518,25900.0
2009-12-14 10:35:00,28.71,28.73,28.68,28.68,19200.0,20.2588,20.2729,20.2377,20.2377,19200.0
2009-12-14 10:40:00,28.67,28.69,28.67,28.68,15900.0,20.2306,20.2447,20.2306,20.2377,15900.0
2009-12-14 10:45:00,28.68,28.69,28.65,28.69,22300.0,20.2377,20.2447,20.2165,20.2447,22300.0
2009-12-14 10:50:00,28.69,28.75,28.68,28.72,31500.0,20.2447,20.287,20.2377,20.2659,31500.0
2009-12-14 10:55:00,28.72,28.75,28.68,28.72,48700.0,20.2659,20.287,20.2377,20.2659,48700.0
2009-12-14 11:00:00,28.73,28.73,28.69,28.7,29600.0,20.2729,20.2729,20.2447,20.2518,29600.0
2009-12-14 11:05:00,28.7,28.7,28.61,28.65,70100.0,20.2518,20.2518,20.1883,20.2165,70100.0
2009-12-14 11:10:00,28.66,28.7,28.65,28.7,76800.0,20.2235,20.2518,20.2165,20.2518,76800.0
2009-12-14 11:15:00,28.7,28.7,28.65,28.65,59800.0,20.2518,20.2518,20.2165,20.2165,59800.0
2009-12-14 11:20:00,28.66,28.73,28.63,28.73,102400.0,20.2235,20.2729,20.2024,20.2729,102400.0
2009-12-14 11:25:00,28.73,28.74,28.7,28.7,23700.0,20.2729,20.28,20.2518,20.2518,23700.0
2009-12-14 11:30:00,28.7,28.72,28.67,28.67,13700.0,20.2518,20.2659,20.2306,20.2306,13700.0
2009-12-14 11:35:00,28.67,28.67,28.63,28.65,47200.0,20.2306,20.2306,20.2024,20.2165,47200.0
2009-12-14 11:40:00,28.65,28.66,28.63,28.65,111400.0,20.2165,20.2235,20.2024,20.2165,111400.0
2009-12-14 11:45:00,28.65,28.66,28.63,28.65,28100.0,20.2165,20.2235,20.2024,20.2165,28100.0
2009-12-14 11:50:00,28.65,28.65,28.61,28.61,7900.0,20.2165,20.2165,20.1883,20.1883,7900.0
2009-12-14 11:55:00,28.62,28.62,28.61,28.62,9000.0,20.1953,20.1953,20.1883,20.1953,9000.0
2009-12-14 12:00:00,28.61,28.62,28.59,28.62,35100.0,20.1883,20.1953,20.1741,20.1953,35100.0
2009-12-14 12:05:00,28.62,28.63,28.61,28.62,15000.0,20.1953,20.2024,20.1883,20.1953,15000.0
2009-12-14 12:10:00,28.63,28.66,28.62,28.66,19000.0,20.2024,20.2235,20.1953,20.2235,19000.0
2009-12-14 12:15:00,28.65,28.67,28.65,28.66,6400.0,20.2165,20.2306,20.2165,20.2235,6400.0
2009-12-14 12:20:00,28.67,28.67,28.66,28.66,12800.0,20.2306,20.2306,20.2235,20.2235,12800.0
2009-12-14 12:25:00,28.65,28.67,28.65,28.67,14300.0,20.2165,20.2306,20.2165,20.2306,14300.0
2009-12-14 12:30:00,28.67,28.67,28.66,28.66,7600.0,20.2306,20.2306,20.2235,20.2235,7600.0
2009-12-14 12:35:00,28.66,28.69,28.66,28.69,24900.0,20.2235,20.2447,20.2235,20.2447,24900.0
2009-12-14 12:40:00,28.69,28.72,28.68,28.69,26800.0,20.2447,20.2659,20.2377,20.2447,26800.0
2009-12-14 12:45:00,28.68,28.7,28.67,28.69,35200.0,20.2377,20.2518,20.2306,20.2447,35200.0
2009-12-14 12:50:00,28.7,28.7,28.66,28.68,45000.0,20.2518,20.2518,20.2235,20.2377,45000.0
2009-12-14 12:55:00,28.69,28.69,28.68,28.69,5800.0,20.2447,20.2447,20.2377,20.2447,5800.0
2009-12-14 13:00:00,28.68,28.69,28.68,28.68,56200.0,20.2377,20.2447,20.2377,20.2377,56200.0
2009-12-14 13:05:00,28.68,28.69,28.66,28.66,29000.0,20.2377,20.2447,20.2235,20.2235,29000.0
2009-12-14 13:10:00,28.66,28.67,28.64,28.66,68100.0,20.2235,20.2306,20.2094,20.2235,68100.0
2009-12-14 13:15:00,28.66,28.68,28.65,28.68,26300.0,20.2235,20.2377,20.2165,20.2377,26300.0
2009-12-14 13:20:00,28.68,28.71,28.68,28.7,18400.0,20.2377,20.2588,20.2377,20.2518,18400.0
2009-12-14 13:25:00,28.7,28.71,28.69,28.7,31200.0,20.2518,20.2588,20.2447,20.2518,31200.0
2009-12-14 13:30:00,28.7,28.7,28.68,28.68,28800.0,20.2518,20.2518,20.2377,20.2377,28800.0
2009-12-14 13:35:00,28.68,28.69,28.66,28.66,83600.0,20.2377,20.2447,20.2235,20.2235,83600.0
2009-12-14 13:40:00,28.66,28.67,28.64,28.65,17800.0,20.2235,20.2306,20.2094,20.2165,17800.0
2009-12-14 13:45:00,28.64,28.65,28.64,28.64,57500.0,20.2094,20.2165,20.2094,20.2094,57500.0
2009-12-14 13:50:00,28.64,28.65,28.64,28.64,30600.0,20.2094,20.2165,20.2094,20.2094,30600.0
2009-12-14 13:55:00,28.65,28.65,28.64,28.65,19400.0,20.2165,20.2165,20.2094,20.2165,19400.0
2009-12-14 14:00:00,28.64,28.66,28.64,28.66,33600.0,20.2094,20.2235,20.2094,20.2235,33600.0
2009-12-14 14:05:00,28.66,28.66,28.65,28.65,23300.0,20.2235,20.2235,20.2165,20.2165,23300.0
2009-12-14 14:10:00,28.65,28.66,28.61,28.61,70700.0,20.2165,20.2235,20.1883,20.1883,70700.0
2009-12-14 14:15:00,28.61,28.62,28.59,28.6,75600.0,20.1883,20.1953,20.1741,20.1812,75600.0
2009-12-14 14:20:00,28.6,28.61,28.6,28.6,46700.0,20.1812,20.1883,20.1812,20.1812,46700.0
2009-12-14 14:25:00,28.61,28.61,28.6,28.61,33900.0,20.1883,20.1883,20.1812,20.1883,33900.0
2009-12-14 14:30:00,28.6,28.61,28.6,28.61,23100.0,20.1812,20.1883,20.1812,20.1883,23100.0
2009-12-14 14:35:00,28.6,28.61,28.57,28.57,71600.0,20.1812,20.1883,20.16,20.16,71600.0
2009-12-14 14:40:00,28.58,28.58,28.53,28.53,53000.0,20.1671,20.1671,20.1318,20.1318,53000.0
2009-12-14 14:45:00,28.53,28.57,28.53,28.56,50400.0,20.1318,20.16,20.1318,20.153,50400.0
2009-12-14 14:50:00,28.56,28.57,28.54,28.54,41900.0,20.153,20.16,20.1389,20.1389,41900.0
2009-12-14 14:55:00,28.54,28.55,28.53,28.54,98500.0,20.1389,20.1459,20.1318,20.1389,98500.0
2009-12-14 15:00:00,28.54,28.55,28.51,28.53,66200.0,20.1389,20.1459,20.1177,20.1318,66200.0
2009-12-14 15:05:00,28.53,28.54,28.51,28.51,47300.0,20.1318,20.1389,20.1177,20.1177,47300.0
2009-12-14 15:10:00,28.51,28.53,28.51,28.52,36400.0,20.1177,20.1318,20.1177,20.1248,36400.0
2009-12-14 15:15:00,28.52,28.53,28.51,28.53,61100.0,20.1248,20.1318,20.1177,20.1318,61100.0
2009-12-14 15:20:00,28.52,28.53,28.52,28.52,40600.0,20.1248,20.1318,20.1248,20.1248,40600.0
2009-12-14 15:25:00,28.53,28.55,28.52,28.53,54700.0,20.1318,20.1459,20.1248,20.1318,54700.0
2009-12-14 15:30:00,28.53,28.55,28.53,28.54,56700.0,20.1318,20.1459,20.1318,20.1389,56700.0
2009-12-14 15:35:00,28.54,28.56,28.53,28.56,69800.0,20.1389,20.153,20.1318,20.153,69800.0
2009-12-14 15:40:00,28.56,28.56,28.55,28.55,100100.0,20.153,20.153,20.1459,20.1459,100100.0
2009-12-14 15:45:00,28.56,28.61,28.55,28.61,92000.0,20.153,20.1883,20.1459,20.1883,92000.0
2009-12-14 15:50:00,28.6,28.66,28.6,28.66,195900.0,20.1812,20.2235,20.1812,20.2235,195900.0
2009-12-14 15:55:00,28.66,28.68,28.62,28.62,340900.0,20.2235,20.2377,20.1953,20.1953,340900.0
2009-12-15 09:30:00,28.45,28.57,28.42,28.49,42800.0,20.0754,20.16,20.0542,20.1036,42800.0
2009-12-15 09:35:00,28.48,28.61,28.47,28.47,55400.0,20.0965,20.1883,20.0895,20.0895,55400.0
2009-12-15 09:40:00,28.47,28.55,28.47,28.5,48900.0,20.0895,20.1459,20.0895,20.1106,48900.0
2009-12-15 09:45:00,28.5,28.51,28.35,28.35,40000.0,20.1106,20.1177,20.0048,20.0048,40000.0
2009-12-15 09:50:00,28.35,28.37,28.3,28.31,51900.0,20.0048,20.0189,19.9695,19.9766,51900.0
2009-12-15 09:55:00,28.3,28.33,28.29,28.3,47000.0,19.9695,19.9907,19.9625,19.9695,47000.0
2009-12-15 10:00:00,28.31,28.38,28.3,28.35,25900.0,19.9766,20.026,19.9695,20.0048,25900.0
2009-12-15 10:05:00,28.35,28.39,28.34,28.35,27800.0,20.0048,20.033,19.9977,20.0048,27800.0
2009-12-15 10:10:00,28.35,28.36,28.27,28.28,56600.0,20.0048,20.0118,19.9483,19.9554,56600.0
2009-12-15 10:15:00,28.28,28.37,28.28,28.36,31200.0,19.9554,20.0189,19.9554,20.0118,31200.0
2009-12-15 10:20:00,28.36,28.41,28.3,28.34,56600.0,20.0118,20.0471,19.9695,19.9977,56600.0
2009-12-15 10:25:00,28.34,28.34,28.28,28.29,40200.0,19.9977,19.9977,19.9554,19.9625,40200.0
2009-12-15 10:30:00,28.3,28.33,28.29,28.3,54500.0,19.9695,19.9907,19.9625,19.9695,54500.0
2009-12-15 10:35:00,28.3,28.34,28.3,28.33,12100.0,19.9695,19.9977,19.9695,19.9907,12100.0
2009-12-15 10:40:00,28.33,28.38,28.33,28.37,29500.0,19.9907,20.026,19.9907,20.0189,29500.0
2009-12-15 10:45:00,28.38,28.41,28.36,28.38,24400.0,20.026,20.0471,20.0118,20.026,24400.0
2009-12-15 10:50:00,28.38,28.4,28.36,28.37,25600.0,20.026,20.0401,20.0118,20.0189,25600.0
2009-12-15 10:55:00,28.38,28.4,28.37,28.37,17300.0,20.026,20.0401,20.0189,20.0189,17300.0
2009-12-15 11:00:00,28.38,28.42,28.37,28.41,20500.0,20.026,20.0542,20.0189,20.0471,20500.0
2009-12-15 11:05:00,28.42,28.42,28.39,28.41,19800.0,20.0542,20.0542,20.033,20.0471,19800.0
2009-12-15 11:10:00,28.4,28.41,28.37,28.37,20600.0,20.0401,20.0471,20.0189,20.0189,20600.0
2009-12-15 11:15:00,28.38,28.38,28.34,28.34,16100.0,20.026,20.026,19.9977,19.9977,16100.0
2009-12-15 11:20:00,28.34,28.34,28.32,28.33,12600.0,19.9977,19.9977,19.9836,19.9907,12600.0
2009-12-15 11:25:00,28.33,28.34,28.32,28.32,34400.0,19.9907,19.9977,19.9836,19.9836,34400.0
2009-12-15 11:30:00,28.32,28.34,28.31,28.32,29500.0,19.9836,19.9977,19.9766,19.9836,29500.0
2009-12-15 11:35:00,28.33,28.33,28.31,28.32,11800.0,19.9907,19.9907,19.9766,19.9836,11800.0
2009-12-15 11:40:00,28.32,28.33,28.3,28.3,15000.0,19.9836,19.9907,19.9695,19.9695,15000.0
2009-12-15 11:45:00,28.3,28.33,28.27,28.33,34100.0,19.9695,19.9907,19.9483,19.9907,34100.0
2009-12-15 11:50:00,28.33,28.34,28.33,28.34,15300.0,19.9907,19.9977,19.9907,19.9977,15300.0
2009-12-15 11:55:00,28.34,28.36,28.33,28.35,28300.0,19.9977,20.0118,19.9907,20.0048,28300.0
2009-12-15 12:00:00,28.34,28.37,28.34,28.36,11600.0,19.9977,20.0189,19.9977,20.0118,11600.0
2009-12-15 12:05:00,28.36,28.38,28.36,28.38,6400.0,20.0118,20.026,20.0118,20.026,6400.0
2009-12-15 12:10:00,28.38,28.42,28.37,28.42,24700.0,20.026,20.0542,20.0189,20.0542,24700.0
2009-12-15 12:15:00,28.42,28.42,28.38,28.38,18300.0,20.0542,20.0542,20.026,20.026,18300.0
2009-12-15 12:20:00,28.38,28.42,28.38,28.41,39000.0,20.026,20.0542,20.026,20.0471,39000.0
2009-12-15 12:25:00,28.42,28.42,28.4,28.42,13100.0,20.0542,20.0542,20.0401,20.0542,13100.0
2009-12-15 12:30:00,28.42,28.42,28.4,28.4,22000.0,20.0542,20.0542,20.0401,20.0401,22000.0
2009-12-15 12:35:00,28.4,28.41,28.4,28.41,14700.0,20.0401,20.0471,20.0401,20.0471,14700.0
2009-12-15 12:40:00,28.41,28.43,28.4,28.42,47700.0,20.0471,20.0612,20.0401,20.0542,47700.0
2009-12-15 12:45:00,28.42,28.45,28.42,28.45,35600.0,20.0542,20.0754,20.0542,20.0754,35600.0
2009-12-15 12:50:00,28.44,28.45,28.4,28.4,40700.0,20.0683,20.0754,20.0401,20.0401,40700.0
2009-12-15 12:55:00,28.4,28.4,28.33,28.34,45900.0,20.0401,20.0401,19.9907,19.9977,45900.0
2009-12-15 13:00:00,28.33,28.41,28.31,28.41,85700.0,19.9907,20.0471,19.9766,20.0471,85700.0
2009-12-15 13:05:00,28.42,28.45,28.41,28.43,32200.0,20.0542,20.0754,20.0471,20.0612,32200.0
2009-12-15 13:10:00,28.43,28.47,28.43,28.47,32200.0,20.0612,20.0895,20.0612,20.0895,32200.0
2009-12-15 13:15:00,28.47,28.48,28.46,28.48,17300.0,20.0895,20.0965,20.0824,20.0965,17300.0
2009-12-15 13:20:00,28.48,28.48,28.46,28.48,21200.0,20.0965,20.0965,20.0824,20.0965,21200.0
2009-12-15 13:25:00,28.48,28.49,28.47,28.49,26000.0,20.0965,20.1036,20.0895,20.1036,26000.0
2009-12-15 13:30:00,28.49,28.51,28.46,28.46,26300.0,20.1036,20.1177,20.0824,20.0824,26300.0
2009-12-15 13:35:00,28.46,28.49,28.46,28.49,16800.0,20.0824,20.1036,20.0824,20.1036,16800.0
2009-12-15 13:40:00,28.48,28.54,28.48,28.54,28700.0,20.0965,20.1389,20.0965,20.1389,28700.0
2009-12-15 13:45:00,28.53,28.53,28.5,28.5,25300.0,20.1318,20.1318,20.1106,20.1106,25300.0
2009-12-15 13:50:00,28.51,28.51,28.5,28.5,17100.0,20.1177,20.1177,20.1106,20.1106,17100.0
2009-12-15 13:55:00,28.5,28.52,28.5,28.51,12900.0,20.1106,20.1248,20.1106,20.1177,12900.0
2009-12-15 14:00:00,28.52,28.52,28.51,28.52,20700.0,20.1248,20.1248,20.1177,20.1248,20700.0
2009-12-15 14:05:00,28.51,28.53,28.49,28.49,23300.0,20.1177,20.1318,20.1036,20.1036,23300.0
2009-12-15 14:10:00,28.5,28.5,28.48,28.5,17300.0,20.1106,20.1106,20.0965,20.1106,17300.0
2009-12-15 14:15:00,28.5,28.51,28.49,28.51,19000.0,20.1106,20.1177,20.1036,20.1177,19000.0
2009-12-15 14:20:00,28.51,28.51,28.48,28.49,38100.0,20.1177,20.1177,20.0965,20.1036,38100.0
2009-12-15 14:25:00,28.48,28.51,28.48,28.51,22300.0,20.0965,20.1177,20.0965,20.1177,22300.0
2009-12-15 14:30:00,28.51,28.52,28.49,28.51,25300.0,20.1177,20.1248,20.1036,20.1177,25300.0
2009-12-15 14:35:00,28.5,28.51,28.49,28.49,27400.0,20.1106,20.1177,20.1036,20.1036,27400.0
2009-12-15 14:40:00,28.5,28.5,28.47,28.48,36600.0,20.1106,20.1106,20.0895,20.0965,36600.0
2009-12-15 14:45:00,28.47,28.48,28.46,28.48,13600.0,20.0895,20.0965,20.0824,20.0965,13600.0
2009-12-15 14:50:00,28.48,28.48,28.45,28.45,20500.0,20.0965,20.0965,20.0754,20.0754,20500.0
2009-12-15 14:55:00,28.45,28.46,28.44,28.46,27600.0,20.0754,20.0824,20.0683,20.0824,27600.0
2009-12-15 15:00:00,28.45,28.5,28.45,28.5,38800.0,20.0754,20.1106,20.0754,20.1106,38800.0
2009-12-15 15:05:00,28.5,28.5,28.48,28.49,18400.0,20.1106,20.1106,20.0965,20.1036,18400.0
2009-12-15 15:10:00,28.49,28.5,28.48,28.49,22800.0,20.1036,20.1106,20.0965,20.1036,22800.0
2009-12-15 15:15:00,28.49,28.5,28.47,28.48,24800.0,20.1036,20.1106,20.0895,20.0965,24800.0
2009-12-15 15:20:00,28.47,28.48,28.43,28.48,46100.0,20.0895,20.0965,20.0612,20.0965,46100.0
2009-12-15 15:25:00,28.47,28.49,28.43,28.43,28400.0,20.0895,20.1036,20.0612,20.0612,28400.0
2009-12-15 15:30:00,28.43,28.44,28.4,28.44,75600.0,20.0612,20.0683,20.0401,20.0683,75600.0
2009-12-15 15:35:00,28.43,28.45,28.41,28.43,51300.0,20.0612,20.0754,20.0471,20.0612,51300.0
2009-12-15 15:40:00,28.42,28.43,28.34,28.36,87400.0,20.0542,20.0612,19.9977,20.0118,87400.0
2009-12-15 15:45:00,28.35,28.39,28.35,28.38,106300.0,20.0048,20.033,20.0048,20.026,106300.0
2009-12-15 15:50:00,28.38,28.42,28.37,28.42,141800.0,20.026,20.0542,20.0189,20.0542,141800.0
2009-12-15 15:55:00,28.41,28.44,28.4,28.44,183800.0,20.0471,20.0683,20.0401,20.0683,183800.0
2009-12-16 09:30:00,28.53,28.78,28.44,28.74,65200.0,20.1318,20.3082,20.0683,20.28,65200.0
2009-12-16 09:35:00,28.76,28.78,28.72,28.75,29000.0,20.2941,20.3082,20.2659,20.287,29000.0
2009-12-16 09:40:00,28.76,28.77,28.67,28.7,42300.0,20.2941,20.3012,20.2306,20.2518,42300.0
2009-12-16 09:45:00,28.71,28.76,28.7,28.75,26600.0,20.2588,20.2941,20.2518,20.287,26600.0
2009-12-16 09:50:00,28.74,28.81,28.72,28.72,48200.0,20.28,20.3294,20.2659,20.2659,48200.0
2009-12-16 09:55:00,28.72,28.75,28.7,28.71,36100.0,20.2659,20.287,20.2518,20.2588,36100.0
2009-12-16 10:00:00,28.71,28.75,28.71,28.73,46600.0,20.2588,20.287,20.2588,20.2729,46600.0
2009-12-16 10:05:00,28.73,28.73,28.7,28.7,32400.0,20.2729,20.2729,20.2518,20.2518,32400.0
2009-12-16 10:10:00,28.71,28.71,28.69,28.69,28300.0,20.2588,20.2588,20.2447,20.2447,28300.0
2009-12-16 10:15:00,28.71,28.74,28.69,28.72,52600.0,20.2588,20.28,20.2447,20.2659,52600.0
2009-12-16 10:20:00,28.72,28.72,28.65,28.68,45200.0,20.2659,20.2659,20.2165,20.2377,45200.0
2009-12-16 10:25:00,28.68,28.68,28.64,28.64,69100.0,20.2377,20.2377,20.2094,20.2094,69100.0
2009-12-16 10:30:00,28.65,28.68,28.64,28.64,45300.0,20.2165,20.2377,20.2094,20.2094,45300.0
2009-12-16 10:35:00,28.64,28.65,28.64,28.65,27800.0,20.2094,20.2165,20.2094,20.2165,27800.0
2009-12-16 10:40:00,28.64,28.66,28.64,28.65,25200.0,20.2094,20.2235,20.2094,20.2165,25200.0
2009-12-16 10:45:00,28.65,28.69,28.65,28.69,27100.0,20.2165,20.2447,20.2165,20.2447,27100.0
2009-12-16 10:50:00,28.69,28.7,28.69,28.69,22000.0,20.2447,20.2518,20.2447,20.2447,22000.0
2009-12-16 10:55:00,28.69,28.7,28.65,28.68,26700.0,20.2447,20.2518,20.2165,20.2377,26700.0
2009-12-16 11:00:00,28.67,28.68,28.67,28.68,25200.0,20.2306,20.2377,20.2306,20.2377,25200.0
2009-12-16 11:05:00,28.68,28.69,28.67,28.68,25000.0,20.2377,20.2447,20.2306,20.2377,25000.0
2009-12-16 11:10:00,28.68,28.74,28.67,28.73,54900.0,20.2377,20.28,20.2306,20.2729,54900.0
2009-12-16 11:15:00,28.72,28.74,28.69,28.7,20300.0,20.2659,20.28,20.2447,20.2518,20300.0
2009-12-16 11:20:00,28.7,28.72,28.67,28.72,31300.0,20.2518,20.2659,20.2306,20.2659,31300.0
2009-12-16 11:25:00,28.72,28.72,28.69,28.7,13100.0,20.2659,20.2659,20.2447,20.2518,13100.0
2009-12-16 11:30:00,28.7,28.74,28.7,28.73,23600.0,20.2518,20.28,20.2518,20.2729,23600.0
2009-12-16 11:35:00,28.74,28.74,28.69,28.74,25700.0,20.28,20.28,20.2447,20.28,25700.0
2009-12-16 11:40:00,28.73,28.75,28.73,28.75,15200.0,20.2729,20.287,20.2729,20.287,15200.0
2009-12-16 11:45:00,28.74,28.76,28.74,28.75,39000.0,20.28,20.2941,20.28,20.287,39000.0
2009-12-16 11:50:00,28.75,28.76,28.75,28.75,23900.0,20.287,20.2941,20.287,20.287,23900.0
2009-12-16 11:55:00,28.76,28.76,28.72,28.72,17100.0,20.2941,20.2941,20.2659,20.2659,17100.0
2009-12-16 12:00:00,28.72,28.75,28.72,28.74,36800.0,20.2659,20.287,20.2659,20.28,36800.0
2009-12-16 12:05:00,28.75,28.75,28.74,28.75,27200.0,20.287,20.287,20.28,20.287,27200.0
2009-12-16 12:10:00,28.75,28.75,28.74,28.74,18400.0,20.287,20.287,20.28,20.28,18400.0
2009-12-16 12:15:00,28.74,28.75,28.74,28.75,22700.0,20.28,20.287,20.28,20.287,22700.0
2009-12-16 12:20:00,28.74,28.75,28.74,28.74,12500.0,20.28,20.287,20.28,20.28,12500.0
2009-12-16 12:25:00,28.74,28.75,28.74,28.74,25500.0,20.28,20.287,20.28,20.28,25500.0
2009-12-16 12:30:00,28.75,28.75,28.71,28.72,46600.0,20.287,20.287,20.2588,20.2659,46600.0
2009-12-16 12:35:00,28.73,28.73,28.71,28.72,37600.0,20.2729,20.2729,20.2588,20.2659,37600.0
2009-12-16 12:40:00,28.73,28.73,28.72,28.72,20500.0,20.2729,20.2729,20.2659,20.2659,20500.0
2009-12-16 12:45:00,28.73,28.73,28.72,28.73,34500.0,20.2729,20.2729,20.2659,20.2729,34500.0
2009-12-16 12:50:00,28.72,28.73,28.72,28.73,21900.0,20.2659,20.2729,20.2659,20.2729,21900.0
2009-12-16 12:55:00,28.73,28.73,28.72,28.73,13900.0,20.2729,20.2729,20.2659,20.2729,13900.0
2009-12-16 13:00:00,28.73,28.75,28.73,28.75,46200.0,20.2729,20.287,20.2729,20.287,46200.0
2009-12-16 13:05:00,28.74,28.77,28.74,28.77,27100.0,20.28,20.3012,20.28,20.3012,27100.0
2009-12-16 13:10:00,28.77,28.77,28.76,28.77,11900.0,20.3012,20.3012,20.2941,20.3012,11900.0
2009-12-16 13:15:00,28.77,28.78,28.75,28.75,28800.0,20.3012,20.3082,20.287,20.287,28800.0
2009-12-16 13:20:00,28.75,28.75,28.74,28.74,10700.0,20.287,20.287,20.28,20.28,10700.0
2009-12-16 13:25:00,28.75,28.75,28.72,28.73,27500.0,20.287,20.287,20.2659,20.2729,27500.0
2009-12-16 13:30:00,28.72,28.72,28.71,28.72,28800.0,20.2659,20.2659,20.2588,20.2659,28800.0
2009-12-16 13:35:00,28.72,28.75,28.72,28.75,14100.0,20.2659,20.287,20.2659,20.287,14100.0
2009-12-16 13:40:00,28.74,28.76,28.74,28.74,28000.0,20.28,20.2941,20.28,20.28,28000.0
2009-12-16 13:45:00,28.74,28.77,28.74,28.76,38600.0,20.28,20.3012,20.28,20.2941,38600.0
2009-12-16 13:50:00,28.76,28.76,28.75,28.75,15400.0,20.2941,20.2941,20.287,20.287,15400.0
2009-12-16 13:55:00,28.75,28.77,28.75,28.76,27800.0,20.287,20.3012,20.287,20.2941,27800.0
2009-12-16 14:00:00,28.77,28.77,28.74,28.74,41900.0,20.3012,20.3012,20.28,20.28,41900.0
2009-12-16 14:05:00,28.73,28.74,28.72,28.72,18300.0,20.2729,20.28,20.2659,20.2659,18300.0
2009-12-16 14:10:00,28.72,28.75,28.72,28.72,31700.0,20.2659,20.287,20.2659,20.2659,31700.0
2009-12-16 14:15:00,28.73,28.77,28.7,28.74,50600.0,20.2729,20.3012,20.2518,20.28,50600.0
2009-12-16 14:20:00,28.74,28.75,28.62,28.66,46600.0,20.28,20.287,20.1953,20.2235,46600.0
2009-12-16 14:25:00,28.66,28.7,28.65,28.7,21600.0,20.2235,20.2518,20.2165,20.2518,21600.0
2009-12-16 14:30:00,28.69,28.71,28.66,28.67,49300.0,20.2447,20.2588,20.2235,20.2306,49300.0
2009-12-16 14:35:00,28.66,28.68,28.66,28.67,24800.0,20.2235,20.2377,20.2235,20.2306,24800.0
2009-12-16 14:40:00,28.68,28.72,28.67,28.71,43000.0,20.2377,20.2659,20.2306,20.2588,43000.0
2009-12-16 14:45:00,28.72,28.72,28.68,28.68,29900.0,20.2659,20.2659,20.2377,20.2377,29900.0
2009-12-16 14:50:00,28.68,28.7,28.67,28.69,56900.0,20.2377,20.2518,20.2306,20.2447,56900.0
2009-12-16 14:55:00,28.69,28.71,28.68,28.7,56400.0,20.2447,20.2588,20.2377,20.2518,56400.0
2009-12-16 15:00:00,28.7,28.71,28.68,28.68,43100.0,20.2518,20.2588,20.2377,20.2377,43100.0
2009-12-16 15:05:00,28.69,28.71,28.68,28.7,75600.0,20.2447,20.2588,20.2377,20.2518,75600.0
2009-12-16 15:10:00,28.7,28.71,28.69,28.71,34400.0,20.2518,20.2588,20.2447,20.2588,34400.0
2009-12-16 15:15:00,28.7,28.72,28.7,28.72,62300.0,20.2518,20.2659,20.2518,20.2659,62300.0
2009-12-16 15:20:00,28.72,28.73,28.67,28.67,67100.0,20.2659,20.2729,20.2306,20.2306,67100.0
2009-12-16 15:25:00,28.68,28.68,28.61,28.61,64200.0,20.2377,20.2377,20.1883,20.1883,64200.0
2009-12-16 15:30:00,28.61,28.66,28.61,28.66,57400.0,20.1883,20.2235,20.1883,20.2235,57400.0
2009-12-16 15:35:00,28.66,28.72,28.65,28.71,76100.0,20.2235,20.2659,20.2165,20.2588,76100.0
2009-12-16 15:40:00,28.72,28.72,28.7,28.71,75800.0,20.2659,20.2659,20.2518,20.2588,75800.0
2009-12-16 15:45:00,28.7,28.71,28.67,28.68,79200.0,20.2518,20.2588,20.2306,20.2377,79200.0
2009-12-16 15:50:00,28.68,28.75,28.67,28.74,129700.0,20.2377,20.287,20.2306,20.28,129700.0
2009-12-16 15:55:00,28.73,28.75,28.69,28.71,196400.0,20.2729,20.287,20.2447,20.2588,196400.0
2009-12-17 09:30:00,28.44,28.63,28.44,28.62,63400.0,20.0683,20.2024,20.0683,20.1953,63400.0
2009-12-17 09:35:00,28.61,28.63,28.58,28.6,80300.0,20.1883,20.2024,20.1671,20.1812,80300.0
2009-12-17 09:40:00,28.61,28.64,28.59,28.63,63000.0,20.1883,20.2094,20.1741,20.2024,63000.0
2009-12-17 09:45:00,28.63,28.64,28.55,28.56,49900.0,20.2024,20.2094,20.1459,20.153,49900.0
2009-12-17 09:50:00,28.54,28.54,28.4,28.43,58200.0,20.1389,20.1389,20.0401,20.0612,58200.0
2009-12-17 09:55:00,28.43,28.45,28.39,28.43,52900.0,20.0612,20.0754,20.033,20.0612,52900.0
2009-12-17 10:00:00,28.42,28.5,28.38,28.39,61300.0,20.0542,20.1106,20.026,20.033,61300.0
2009-12-17 10:05:00,28.38,28.39,28.32,28.34,45400.0,20.026,20.033,19.9836,19.9977,45400.0
2009-12-17 10:10:00,28.35,28.35,28.3,28.3,60900.0,20.0048,20.0048,19.9695,19.9695,60900.0
2009-12-17 10:15:00,28.3,28.3,28.27,28.28,49500.0,19.9695,19.9695,19.9483,19.9554,49500.0
2009-12-17 10:20:00,28.28,28.35,28.26,28.34,41700.0,19.9554,20.0048,19.9413,19.9977,41700.0
2009-12-17 10:25:00,28.34,28.35,28.3,28.32,32200.0,19.9977,20.0048,19.9695,19.9836,32200.0
2009-12-17 10:30:00,28.31,28.32,28.24,28.28,32600.0,19.9766,19.9836,19.9272,19.9554,32600.0
2009-12-17 10:35:00,28.27,28.3,28.24,28.3,25000.0,19.9483,19.9695,19.9272,19.9695,25000.0
2009-12-17 10:40:00,28.3,28.31,28.28,28.28,21800.0,19.9695,19.9766,19.9554,19.9554,21800.0
2009-12-17 10:45:00,28.28,28.28,28.25,28.25,14000.0,19.9554,19.9554,19.9342,19.9342,14000.0
2009-12-17 10:50:00,28.26,28.33,28.25,28.27,59200.0,19.9413,19.9907,19.9342,19.9483,59200.0
2009-12-17 10:55:00,28.27,28.31,28.25,28.25,132700.0,19.9483,19.9766,19.9342,19.9342,132700.0
2009-12-17 11:00:00,28.25,28.27,28.23,28.24,63000.0,19.9342,19.9483,19.9201,19.9272,63000.0
2009-12-17 11:05:00,28.23,28.24,28.22,28.23,37500.0,19.9201,19.9272,19.9131,19.9201,37500.0
2009-12-17 11:10:00,28.24,28.28,28.23,28.26,80700.0,19.9272,19.9554,19.9201,19.9413,80700.0
2009-12-17 11:15:00,28.27,28.27,28.21,28.22,101800.0,19.9483,19.9483,19.906,19.9131,101800.0
2009-12-17 11:20:00,28.21,28.25,28.21,28.25,41100.0,19.906,19.9342,19.906,19.9342,41100.0
2009-12-17 11:25:00,28.26,28.31,28.25,28.31,70300.0,19.9413,19.9766,19.9342,19.9766,70300.0
2009-12-17 11:30:00,28.31,28.32,28.27,28.32,37800.0,19.9766,19.9836,19.9483,19.9836,37800.0
2009-12-17 11:35:00,28.32,28.32,28.31,28.32,12200.0,19.9836,19.9836,19.9766,19.9836,12200.0
2009-12-17 11:40:00,28.32,28.32,28.24,28.24,32500.0,19.9836,19.9836,19.9272,19.9272,32500.0
2009-12-17 11:45:00,28.24,28.29,28.24,28.29,34300.0,19.9272,19.9625,19.9272,19.9625,34300.0
2009-12-17 11:50:00,28.29,28.33,28.28,28.31,24600.0,19.9625,19.9907,19.9554,19.9766,24600.0
2009-12-17 11:55:00,28.31,28.36,28.3,28.36,25000.0,19.9766,20.0118,19.9695,20.0118,25000.0
2009-12-17 12:00:00,28.36,28.36,28.29,28.29,19400.0,20.0118,20.0118,19.9625,19.9625,19400.0
2009-12-17 12:05:00,28.29,28.34,28.29,28.29,20300.0,19.9625,19.9977,19.9625,19.9625,20300.0
2009-12-17 12:10:00,28.29,28.32,28.29,28.29,13700.0,19.9625,19.9836,19.9625,19.9625,13700.0
2009-12-17 12:15:00,28.3,28.31,28.27,28.29,60900.0,19.9695,19.9766,19.9483,19.9625,60900.0
2009-12-17 12:20:00,28.29,28.31,28.28,28.29,16300.0,19.9625,19.9766,19.9554,19.9625,16300.0
2009-12-17 12:25:00,28.3,28.31,28.29,28.3,19800.0,19.9695,19.9766,19.9625,19.9695,19800.0
2009-12-17 12:30:00,28.3,28.31,28.28,28.29,22800.0,19.9695,19.9766,19.9554,19.9625,22800.0
2009-12-17 12:35:00,28.3,28.31,28.28,28.3,30200.0,19.9695,19.9766,19.9554,19.9695,30200.0
2009-12-17 12:40:00,28.3,28.3,28.28,28.28,31900.0,19.9695,19.9695,19.9554,19.9554,31900.0
2009-12-17 12:45:00,28.29,28.29,28.25,28.26,21900.0,19.9625,19.9625,19.9342,19.9413,21900.0
2009-12-17 12:50:00,28.25,28.3,28.25,28.29,34900.0,19.9342,19.9695,19.9342,19.9625,34900.0
2009-12-17 12:55:00,28.29,28.3,28.25,28.3,46400.0,19.9625,19.9695,19.9342,19.9695,46400.0
2009-12-17 13:00:00,28.3,28.32,28.26,28.27,41300.0,19.9695,19.9836,19.9413,19.9483,41300.0
2009-12-17 13:05:00,28.26,28.3,28.26,28.29,27700.0,19.9413,19.9695,19.9413,19.9625,27700.0
2009-12-17 13:10:00,28.29,28.31,28.29,28.3,16300.0,19.9625,19.9766,19.9625,19.9695,16300.0
2009-12-17 13:15:00,28.3,28.31,28.25,28.26,38800.0,19.9695,19.9766,19.9342,19.9413,38800.0
2009-12-17 13:20:00,28.26,28.27,28.25,28.26,29600.0,19.9413,19.9483,19.9342,19.9413,29600.0
2009-12-17 13:25:00,28.26,28.3,28.25,28.3,21500.0,19.9413,19.9695,19.9342,19.9695,21500.0
2009-12-17 13:30:00,28.29,28.31,28.27,28.27,26700.0,19.9625,19.9766,19.9483,19.9483,26700.0
2009-12-17 13:35:00,28.27,28.28,28.25,28.25,14400.0,19.9483,19.9554,19.9342,19.9342,14400.0
2009-12-17 13:40:00,28.25,28.26,28.22,28.22,31000.0,19.9342,19.9413,19.9131,19.9131,31000.0
2009-12-17 13:45:00,28.23,28.25,28.21,28.24,46600.0,19.9201,19.9342,19.906,19.9272,46600.0
2009-12-17 13:50:00,28.25,28.28,28.23,28.27,38000.0,19.9342,19.9554,19.9201,19.9483,38000.0
2009-12-17 13:55:00,28.26,28.27,28.25,28.26,22400.0,19.9413,19.9483,19.9342,19.9413,22400.0
2009-12-17 14:00:00,28.26,28.29,28.26,28.27,22600.0,19.9413,19.9625,19.9413,19.9483,22600.0
2009-12-17 14:05:00,28.27,28.28,28.25,28.28,24700.0,19.9483,19.9554,19.9342,19.9554,24700.0
2009-12-17 14:10:00,28.28,28.31,28.28,28.3,23700.0,19.9554,19.9766,19.9554,19.9695,23700.0
2009-12-17 14:15:00,28.29,28.3,28.25,28.25,33200.0,19.9625,19.9695,19.9342,19.9342,33200.0
2009-12-17 14:20:00,28.25,28.26,28.25,28.25,21700.0,19.9342,19.9413,19.9342,19.9342,21700.0
2009-12-17 14:25:00,28.26,28.28,28.25,28.27,46700.0,19.9413,19.9554,19.9342,19.9483,46700.0
2009-12-17 14:30:00,28.26,28.3,28.25,28.3,27000.0,19.9413,19.9695,19.9342,19.9695,27000.0
2009-12-17 14:35:00,28.3,28.34,28.29,28.34,36300.0,19.9695,19.9977,19.9625,19.9977,36300.0
2009-12-17 14:40:00,28.33,28.34,28.29,28.29,22100.0,19.9907,19.9977,19.9625,19.9625,22100.0
2009-12-17 14:45:00,28.29,28.3,28.28,28.29,37100.0,19.9625,19.9695,19.9554,19.9625,37100.0
2009-12-17 14:50:00,28.29,28.32,28.28,28.32,91200.0,19.9625,19.9836,19.9554,19.9836,91200.0
2009-12-17 14:55:00,28.32,28.32,28.27,28.27,30900.0,19.9836,19.9836,19.9483,19.9483,30900.0
2009-12-17 15:00:00,28.27,28.27,28.25,28.26,34100.0,19.9483,19.9483,19.9342,19.9413,34100.0
2009-12-17 15:05:00,28.26,28.31,28.25,28.31,43900.0,19.9413,19.9766,19.9342,19.9766,43900.0
2009-12-17 15:10:00,28.3,28.32,28.29,28.3,57000.0,19.9695,19.9836,19.9625,19.9695,57000.0
2009-12-17 15:15:00,28.3,28.34,28.29,28.33,69100.0,19.9695,19.9977,19.9625,19.9907,69100.0
2009-12-17 15:20:00,28.34,28.39,28.33,28.34,100400.0,19.9977,20.033,19.9907,19.9977,100400.0
2009-12-17 15:25:00,28.33,28.34,28.31,28.32,40100.0,19.9907,19.9977,19.9766,19.9836,40100.0
2009-12-17 15:30:00,28.32,28.34,28.31,28.33,95000.0,19.9836,19.9977,19.9766,19.9907,95000.0
2009-12-17 15:35:00,28.33,28.33,28.31,28.33,46300.0,19.9907,19.9907,19.9766,19.9907,46300.0
2009-12-17 15:40:00,28.33,28.34,28.32,28.32,101300.0,19.9907,19.9977,19.9836,19.9836,101300.0
2009-12-17 15:45:00,28.32,28.33,28.31,28.31,148100.0,19.9836,19.9907,19.9766,19.9766,148100.0
2009-12-17 15:50:00,28.32,28.33,28.31,28.32,115900.0,19.9836,19.9907,19.9766,19.9836,115900.0
2009-12-17 15:55:00,28.32,28.35,28.31,28.33,275900.0,19.9836,20.0048,19.9766,19.9907,275900.0
2009-12-18 09:30:00,28.37,28.69,28.37,28.6,1034200.0,20.0189,20.2447,20.0189,20.1812,1034200.0
2009-12-18 09:35:00,28.6,28.7,28.56,28.69,75400.0,20.1812,20.2518,20.153,20.2447,75400.0
2009-12-18 09:40:00,28.69,28.69,28.66,28.69,34500.0,20.2447,20.2447,20.2235,20.2447,34500.0
2009-12-18 09:45:00,28.7,28.72,28.65,28.66,39500.0,20.2518,20.2659,20.2165,20.2235,39500.0
2009-12-18 09:50:00,28.67,28.67,28.63,28.64,47100.0,20.2306,20.2306,20.2024,20.2094,47100.0
2009-12-18 09:55:00,28.63,28.67,28.63,28.66,46900.0,20.2024,20.2306,20.2024,20.2235,46900.0
2009-12-18 10:00:00,28.66,28.68,28.64,28.64,51900.0,20.2235,20.2377,20.2094,20.2094,51900.0
2009-12-18 10:05:00,28.64,28.66,28.63,28.64,56700.0,20.2094,20.2235,20.2024,20.2094,56700.0
2009-12-18 10:10:00,28.63,28.64,28.6,28.61,70500.0,20.2024,20.2094,20.1812,20.1883,70500.0
2009-12-18 10:15:00,28.6,28.63,28.6,28.6,37800.0,20.1812,20.2024,20.1812,20.1812,37800.0
2009-12-18 10:20:00,28.6,28.6,28.5,28.5,44900.0,20.1812,20.1812,20.1106,20.1106,44900.0
2009-12-18 10:25:00,28.5,28.55,28.5,28.53,36300.0,20.1106,20.1459,20.1106,20.1318,36300.0
2009-12-18 10:30:00,28.53,28.54,28.47,28.47,25700.0,20.1318,20.1389,20.0895,20.0895,25700.0
2009-12-18 10:35:00,28.48,28.52,28.45,28.5,67700.0,20.0965,20.1248,20.0754,20.1106,67700.0
2009-12-18 10:40:00,28.51,28.51,28.48,28.48,50600.0,20.1177,20.1177,20.0965,20.0965,50600.0
2009-12-18 10:45:00,28.48,28.49,28.46,28.46,27900.0,20.0965,20.1036,20.0824,20.0824,27900.0
2009-12-18 10:50:00,28.47,28.47,28.44,28.44,32400.0,20.0895,20.0895,20.0683,20.0683,32400.0
2009-12-18 10:55:00,28.43,28.5,28.43,28.49,33500.0,20.0612,20.1106,20.0612,20.1036,33500.0
2009-12-18 11:00:00,28.49,28.52,28.48,28.51,24300.0,20.1036,20.1248,20.0965,20.1177,24300.0
2009-12-18 11:05:00,28.5,28.52,28.47,28.5,48800.0,20.1106,20.1248,20.0895,20.1106,48800.0
2009-12-18 11:10:00,28.5,28.51,28.49,28.49,21200.0,20.1106,20.1177,20.1036,20.1036,21200.0
2009-12-18 11:15:00,28.5,28.5,28.47,28.48,69700.0,20.1106,20.1106,20.0895,20.0965,69700.0
2009-12-18 11:20:00,28.47,28.48,28.47,28.47,34900.0,20.0895,20.0965,20.0895,20.0895,34900.0
2009-12-18 11:25:00,28.47,28.48,28.46,28.47,47500.0,20.0895,20.0965,20.0824,20.0895,47500.0
2009-12-18 11:30:00,28.47,28.53,28.47,28.51,35900.0,20.0895,20.1318,20.0895,20.1177,35900.0
2009-12-18 11:35:00,28.51,28.52,28.48,28.48,29500.0,20.1177,20.1248,20.0965,20.0965,29500.0
2009-12-18 11:40:00,28.48,28.49,28.48,28.49,26600.0,20.0965,20.1036,20.0965,20.1036,26600.0
2009-12-18 11:45:00,28.49,28.49,28.48,28.49,28600.0,20.1036,20.1036,20.0965,20.1036,28600.0
2009-12-18 11:50:00,28.49,28.49,28.41,28.41,42700.0,20.1036,20.1036,20.0471,20.0471,42700.0
2009-12-18 11:55:00,28.42,28.42,28.38,28.39,32900.0,20.0542,20.0542,20.026,20.033,32900.0
2009-12-18 12:00:00,28.4,28.41,28.39,28.41,17000.0,20.0401,20.0471,20.033,20.0471,17000.0
2009-12-18 12:05:00,28.41,28.43,28.4,28.42,45300.0,20.0471,20.0612,20.0401,20.0542,45300.0
2009-12-18 12:10:00,28.42,28.48,28.42,28.48,51500.0,20.0542,20.0965,20.0542,20.0965,51500.0
2009-12-18 12:15:00,28.48,28.51,28.47,28.51,39900.0,20.0965,20.1177,20.0895,20.1177,39900.0
2009-12-18 12:20:00,28.5,28.54,28.5,28.54,93700.0,20.1106,20.1389,20.1106,20.1389,93700.0
2009-12-18 12:25:00,28.53,28.56,28.53,28.56,69100.0,20.1318,20.153,20.1318,20.153,69100.0
2009-12-18 12:30:00,28.56,28.57,28.55,28.57,35400.0,20.153,20.16,20.1459,20.16,35400.0
2009-12-18 12:35:00,28.56,28.6,28.56,28.59,41200.0,20.153,20.1812,20.153,20.1741,41200.0
2009-12-18 12:40:00,28.59,28.6,28.59,28.6,41400.0,20.1741,20.1812,20.1741,20.1812,41400.0
2009-12-18 12:45:00,28.59,28.6,28.59,28.6,31200.0,20.1741,20.1812,20.1741,20.1812,31200.0
2009-12-18 12:50:00,28.59,28.64,28.59,28.64,59600.0,20.1741,20.2094,20.1741,20.2094,59600.0
2009-12-18 12:55:00,28.64,28.64,28.63,28.64,20400.0,20.2094,20.2094,20.2024,20.2094,20400.0
2009-12-18 13:00:00,28.64,28.64,28.63,28.63,23000.0,20.2094,20.2094,20.2024,20.2024,23000.0
2009-12-18 13:05:00,28.64,28.68,28.63,28.67,32100.0,20.2094,20.2377,20.2024,20.2306,32100.0
2009-12-18 13:10:00,28.67,28.72,28.67,28.72,32100.0,20.2306,20.2659,20.2306,20.2659,32100.0
2009-12-18 13:15:00,28.72,28.75,28.71,28.75,42400.0,20.2659,20.287,20.2588,20.287,42400.0
2009-12-18 13:20:00,28.75,28.76,28.7,28.71,49300.0,20.287,20.2941,20.2518,20.2588,49300.0
2009-12-18 13:25:00,28.7,28.73,28.68,28.71,45200.0,20.2518,20.2729,20.2377,20.2588,45200.0
2009-12-18 13:30:00,28.71,28.73,28.7,28.71,23900.0,20.2588,20.2729,20.2518,20.2588,23900.0
2009-12-18 13:35:00,28.71,28.72,28.67,28.67,40500.0,20.2588,20.2659,20.2306,20.2306,40500.0
2009-12-18 13:40:00,28.67,28.69,28.67,28.69,18000.0,20.2306,20.2447,20.2306,20.2447,18000.0
2009-12-18 13:45:00,28.69,28.71,28.68,28.71,34700.0,20.2447,20.2588,20.2377,20.2588,34700.0
2009-12-18 13:50:00,28.71,28.71,28.7,28.71,25600.0,20.2588,20.2588,20.2518,20.2588,25600.0
2009-12-18 13:55:00,28.71,28.72,28.7,28.71,40600.0,20.2588,20.2659,20.2518,20.2588,40600.0
2009-12-18 14:00:00,28.71,28.72,28.68,28.69,36600.0,20.2588,20.2659,20.2377,20.2447,36600.0
2009-12-18 14:05:00,28.68,28.69,28.68,28.68,35500.0,20.2377,20.2447,20.2377,20.2377,35500.0
2009-12-18 14:10:00,28.69,28.69,28.68,28.68,22400.0,20.2447,20.2447,20.2377,20.2377,22400.0
2009-12-18 14:15:00,28.69,28.69,28.65,28.65,52500.0,20.2447,20.2447,20.2165,20.2165,52500.0
2009-12-18 14:20:00,28.65,28.65,28.61,28.61,47400.0,20.2165,20.2165,20.1883,20.1883,47400.0
2009-12-18 14:25:00,28.62,28.63,28.61,28.62,18600.0,20.1953,20.2024,20.1883,20.1953,18600.0
2009-12-18 14:30:00,28.62,28.64,28.62,28.62,36000.0,20.1953,20.2094,20.1953,20.1953,36000.0
2009-12-18 14:35:00,28.61,28.64,28.61,28.64,17300.0,20.1883,20.2094,20.1883,20.2094,17300.0
2009-12-18 14:40:00,28.64,28.66,28.63,28.66,17300.0,20.2094,20.2235,20.2024,20.2235,17300.0
2009-12-18 14:45:00,28.65,28.67,28.64,28.66,57000.0,20.2165,20.2306,20.2094,20.2235,57000.0
2009-12-18 14:50:00,28.66,28.66,28.65,28.66,12700.0,20.2235,20.2235,20.2165,20.2235,12700.0
2009-12-18 14:55:00,28.66,28.73,28.66,28.73,39900.0,20.2235,20.2729,20.2235,20.2729,39900.0
2009-12-18 15:00:00,28.72,28.74,28.72,28.74,56400.0,20.2659,20.28,20.2659,20.28,56400.0
2009-12-18 15:05:00,28.74,28.78,28.73,28.78,53400.0,20.28,20.3082,20.2729,20.3082,53400.0
2009-12-18 15:10:00,28.78,28.81,28.77,28.81,44500.0,20.3082,20.3294,20.3012,20.3294,44500.0
2009-12-18 15:15:00,28.81,28.85,28.8,28.85,68000.0,20.3294,20.3576,20.3223,20.3576,68000.0
2009-12-18 15:20:00,28.85,28.86,28.84,28.85,93300.0,20.3576,20.3647,20.3506,20.3576,93300.0
2009-12-18 15:25:00,28.85,28.86,28.77,28.78,91800.0,20.3576,20.3647,20.3012,20.3082,91800.0
2009-12-18 15:30:00,28.78,28.79,28.69,28.69,82600.0,20.3082,20.3153,20.2447,20.2447,82600.0
2009-12-18 15:35:00,28.69,28.7,28.66,28.66,60300.0,20.2447,20.2518,20.2235,20.2235,60300.0
2009-12-18 15:40:00,28.66,28.68,28.62,28.67,204000.0,20.2235,20.2377,20.1953,20.2306,204000.0
2009-12-18 15:45:00,28.68,28.72,28.67,28.71,180500.0,20.2377,20.2659,20.2306,20.2588,180500.0
2009-12-18 15:50:00,28.71,28.83,28.7,28.83,292000.0,20.2588,20.3435,20.2518,20.3435,292000.0
2009-12-18 15:55:00,28.83,28.86,28.82,28.85,472600.0,20.3435,20.3647,20.3364,20.3576,472600.0
2009-12-21 09:30:00,28.95,29.38,28.95,29.38,175500.0,20.4282,20.7316,20.4282,20.7316,175500.0
2009-12-21 09:35:00,29.38,29.47,29.36,29.44,100500.0,20.7316,20.7951,20.7175,20.7739,100500.0
2009-12-21 09:40:00,29.42,29.52,29.38,29.39,110600.0,20.7598,20.8304,20.7316,20.7387,110600.0
2009-12-21 09:45:00,29.39,29.45,29.32,29.35,52700.0,20.7387,20.781,20.6893,20.7104,52700.0
2009-12-21 09:50:00,29.36,29.46,29.35,29.39,63200.0,20.7175,20.788,20.7104,20.7387,63200.0
2009-12-21 09:55:00,29.38,29.38,29.31,29.33,31800.0,20.7316,20.7316,20.6822,20.6963,31800.0
2009-12-21 10:00:00,29.33,29.34,29.28,29.28,57200.0,20.6963,20.7034,20.661,20.661,57200.0
2009-12-21 10:05:00,29.28,29.3,29.23,29.24,33400.0,20.661,20.6751,20.6258,20.6328,33400.0
2009-12-21 10:10:00,29.24,29.26,29.22,29.25,32100.0,20.6328,20.6469,20.6187,20.6399,32100.0
2009-12-21 10:15:00,29.25,29.3,29.23,29.28,37200.0,20.6399,20.6751,20.6258,20.661,37200.0
2009-12-21 10:20:00,29.29,29.34,29.28,29.31,39900.0,20.6681,20.7034,20.661,20.6822,39900.0
2009-12-21 10:25:00,29.31,29.31,29.28,29.29,22800.0,20.6822,20.6822,20.661,20.6681,22800.0
2009-12-21 10:30:00,29.28,29.32,29.28,29.28,44500.0,20.661,20.6893,20.661,20.661,44500.0
2009-12-21 10:35:00,29.29,29.3,29.27,29.29,15300.0,20.6681,20.6751,20.654,20.6681,15300.0
2009-12-21 10:40:00,29.29,29.33,29.29,29.29,40800.0,20.6681,20.6963,20.6681,20.6681,40800.0
2009-12-21 10:45:00,29.29,29.31,29.26,29.31,43900.0,20.6681,20.6822,20.6469,20.6822,43900.0
2009-12-21 10:50:00,29.3,29.33,29.29,29.3,42200.0,20.6751,20.6963,20.6681,20.6751,42200.0
2009-12-21 10:55:00,29.3,29.32,29.28,29.31,30200.0,20.6751,20.6893,20.661,20.6822,30200.0
2009-12-21 11:00:00,29.31,29.31,29.29,29.31,33800.0,20.6822,20.6822,20.6681,20.6822,33800.0
2009-12-21 11:05:00,29.31,29.31,29.3,29.3,19700.0,20.6822,20.6822,20.6751,20.6751,19700.0
2009-12-21 11:10:00,29.3,29.31,29.3,29.31,19700.0,20.6751,20.6822,20.6751,20.6822,19700.0
2009-12-21 11:15:00,29.3,29.31,29.29,29.3,53900.0,20.6751,20.6822,20.6681,20.6751,53900.0
2009-12-21 11:20:00,29.29,29.3,29.22,29.22,23800.0,20.6681,20.6751,20.6187,20.6187,23800.0
2009-12-21 11:25:00,29.22,29.22,29.15,29.16,27000.0,20.6187,20.6187,20.5693,20.5764,27000.0
2009-12-21 11:30:00,29.15,29.19,29.15,29.17,57100.0,20.5693,20.5975,20.5693,20.5834,57100.0
2009-12-21 11:35:00,29.16,29.23,29.16,29.23,32200.0,20.5764,20.6258,20.5764,20.6258,32200.0
2009-12-21 11:40:00,29.23,29.23,29.17,29.22,31000.0,20.6258,20.6258,20.5834,20.6187,31000.0
2009-12-21 11:45:00,29.22,29.22,29.2,29.2,28600.0,20.6187,20.6187,20.6046,20.6046,28600.0
2009-12-21 11:50:00,29.2,29.21,29.18,29.2,28500.0,20.6046,20.6116,20.5905,20.6046,28500.0
2009-12-21 11:55:00,29.2,29.24,29.19,29.24,16900.0,20.6046,20.6328,20.5975,20.6328,16900.0
2009-12-21 12:00:00,29.24,29.27,29.23,29.27,27600.0,20.6328,20.654,20.6258,20.654,27600.0
2009-12-21 12:05:00,29.28,29.3,29.24,29.25,27100.0,20.661,20.6751,20.6328,20.6399,27100.0
2009-12-21 12:10:00,29.24,29.26,29.21,29.21,26700.0,20.6328,20.6469,20.6116,20.6116,26700.0
2009-12-21 12:15:00,29.22,29.23,29.19,29.2,36000.0,20.6187,20.6258,20.5975,20.6046,36000.0
2009-12-21 12:20:00,29.21,29.25,29.17,29.19,128300.0,20.6116,20.6399,20.5834,20.5975,128300.0
2009-12-21 12:25:00,29.19,29.26,29.19,29.25,32000.0,20.5975,20.6469,20.5975,20.6399,32000.0
2009-12-21 12:30:00,29.25,29.26,29.24,29.25,26200.0,20.6399,20.6469,20.6328,20.6399,26200.0
2009-12-21 12:35:00,29.26,29.26,29.24,29.24,22200.0,20.6469,20.6469,20.6328,20.6328,22200.0
2009-12-21 12:40:00,29.25,29.26,29.24,29.24,40600.0,20.6399,20.6469,20.6328,20.6328,40600.0
2009-12-21 12:45:00,29.24,29.25,29.19,29.2,29700.0,20.6328,20.6399,20.5975,20.6046,29700.0
2009-12-21 12:50:00,29.2,29.21,29.19,29.2,36100.0,20.6046,20.6116,20.5975,20.6046,36100.0
2009-12-21 12:55:00,29.2,29.27,29.19,29.27,18900.0,20.6046,20.654,20.5975,20.654,18900.0
2009-12-21 13:00:00,29.27,29.29,29.26,29.29,25500.0,20.654,20.6681,20.6469,20.6681,25500.0
2009-12-21 13:05:00,29.29,29.29,29.28,29.29,13800.0,20.6681,20.6681,20.661,20.6681,13800.0
2009-12-21 13:10:00,29.29,29.32,29.28,29.32,34100.0,20.6681,20.6893,20.661,20.6893,34100.0
2009-12-21 13:15:00,29.32,29.33,29.28,29.28,46200.0,20.6893,20.6963,20.661,20.661,46200.0
2009-12-21 13:20:00,29.28,29.29,29.27,29.27,22700.0,20.661,20.6681,20.654,20.654,22700.0
2009-12-21 13:25:00,29.28,29.29,29.27,29.29,18300.0,20.661,20.6681,20.654,20.6681,18300.0
2009-12-21 13:30:00,29.29,29.29,29.28,29.28,30800.0,20.6681,20.6681,20.661,20.661,30800.0
2009-12-21 13:35:00,29.28,29.29,29.25,29.25,27100.0,20.661,20.6681,20.6399,20.6399,27100.0
2009-12-21 13:40:00,29.25,29.26,29.25,29.26,13200.0,20.6399,20.6469,20.6399,20.6469,13200.0
2009-12-21 13:45:00,29.26,29.27,29.25,29.27,35700.0,20.6469,20.654,20.6399,20.654,35700.0
2009-12-21 13:50:00,29.27,29.3,29.27,29.3,37700.0,20.654,20.6751,20.654,20.6751,37700.0
2009-12-21 13:55:00,29.3,29.32,29.29,29.32,30000.0,20.6751,20.6893,20.6681,20.6893,30000.0
2009-12-21 14:00:00,29.32,29.32,29.29,29.29,27800.0,20.6893,20.6893,20.6681,20.6681,27800.0
2009-12-21 14:05:00,29.29,29.3,29.26,29.29,38300.0,20.6681,20.6751,20.6469,20.6681,38300.0
2009-12-21 14:10:00,29.29,29.29,29.26,29.26,36300.0,20.6681,20.6681,20.6469,20.6469,36300.0
2009-12-21 14:15:00,29.26,29.28,29.26,29.27,38400.0,20.6469,20.661,20.6469,20.654,38400.0
2009-12-21 14:20:00,29.27,29.29,29.26,29.29,33800.0,20.654,20.6681,20.6469,20.6681,33800.0
2009-12-21 14:25:00,29.28,29.3,29.28,29.29,30200.0,20.661,20.6751,20.661,20.6681,30200.0
2009-12-21 14:30:00,29.28,29.29,29.26,29.28,27200.0,20.661,20.6681,20.6469,20.661,27200.0
2009-12-21 14:35:00,29.28,29.3,29.27,29.29,60500.0,20.661,20.6751,20.654,20.6681,60500.0
2009-12-21 14:40:00,29.29,29.29,29.25,29.28,48500.0,20.6681,20.6681,20.6399,20.661,48500.0
2009-12-21 14:45:00,29.28,29.29,29.26,29.29,29100.0,20.661,20.6681,20.6469,20.6681,29100.0
2009-12-21 14:50:00,29.29,29.3,29.28,29.3,32700.0,20.6681,20.6751,20.661,20.6751,32700.0
2009-12-21 14:55:00,29.3,29.32,29.29,29.32,29700.0,20.6751,20.6893,20.6681,20.6893,29700.0
2009-12-21 15:00:00,29.32,29.32,29.28,29.29,40600.0,20.6893,20.6893,20.661,20.6681,40600.0
2009-12-21 15:05:00,29.29,29.31,29.29,29.3,42700.0,20.6681,20.6822,20.6681,20.6751,42700.0
2009-12-21 15:10:00,29.3,29.31,29.28,29.3,56600.0,20.6751,20.6822,20.661,20.6751,56600.0
2009-12-21 15:15:00,29.28,29.28,29.25,29.27,64500.0,20.661,20.661,20.6399,20.654,64500.0
2009-12-21 15:20:00,29.26,29.27,29.23,29.24,39600.0,20.6469,20.654,20.6258,20.6328,39600.0
2009-12-21 15:25:00,29.23,29.24,29.22,29.23,54400.0,20.6258,20.6328,20.6187,20.6258,54400.0
2009-12-21 15:30:00,29.23,29.23,29.22,29.23,35900.0,20.6258,20.6258,20.6187,20.6258,35900.0
2009-12-21 15:35:00,29.23,29.3,29.22,29.3,86300.0,20.6258,20.6751,20.6187,20.6751,86300.0
2009-12-21 15:40:00,29.3,29.35,29.3,29.34,76900.0,20.6751,20.7104,20.6751,20.7034,76900.0
2009-12-21 15:45:00,29.34,29.38,29.34,29.38,134100.0,20.7034,20.7316,20.7034,20.7316,134100.0
2009-12-21 15:50:00,29.38,29.38,29.34,29.35,126400.0,20.7316,20.7316,20.7034,20.7104,126400.0
2009-12-21 15:55:00,29.35,29.36,29.34,29.34,232700.0,20.7104,20.7175,20.7034,20.7034,232700.0
2009-12-22 09:30:00,29.31,29.48,29.25,29.45,45600.0,20.6822,20.8022,20.6399,20.781,45600.0
2009-12-22 09:35:00,29.45,29.55,29.45,29.55,37500.0,20.781,20.8516,20.781,20.8516,37500.0
2009-12-22 09:40:00,29.54,29.58,29.46,29.47,34400.0,20.8445,20.8727,20.788,20.7951,34400.0
2009-12-22 09:45:00,29.46,29.52,29.44,29.52,26100.0,20.788,20.8304,20.7739,20.8304,26100.0
2009-12-22 09:50:00,29.51,29.52,29.45,29.45,45000.0,20.8233,20.8304,20.781,20.781,45000.0
2009-12-22 09:55:00,29.46,29.52,29.45,29.48,30600.0,20.788,20.8304,20.781,20.8022,30600.0
2009-12-22 10:00:00,29.49,29.57,29.48,29.51,79900.0,20.8092,20.8657,20.8022,20.8233,79900.0
2009-12-22 10:05:00,29.51,29.6,29.45,29.55,121200.0,20.8233,20.8868,20.781,20.8516,121200.0
2009-12-22 10:10:00,29.55,29.57,29.53,29.57,31000.0,20.8516,20.8657,20.8374,20.8657,31000.0
2009-12-22 10:15:00,29.57,29.62,29.56,29.6,46100.0,20.8657,20.901,20.8586,20.8868,46100.0
2009-12-22 10:20:00,29.59,29.6,29.58,29.6,39800.0,20.8798,20.8868,20.8727,20.8868,39800.0
2009-12-22 10:25:00,29.59,29.6,29.57,29.58,34100.0,20.8798,20.8868,20.8657,20.8727,34100.0
2009-12-22 10:30:00,29.58,29.58,29.51,29.51,28400.0,20.8727,20.8727,20.8233,20.8233,28400.0
2009-12-22 10:35:00,29.51,29.52,29.5,29.51,42000.0,20.8233,20.8304,20.8163,20.8233,42000.0
2009-12-22 10:40:00,29.51,29.52,29.51,29.52,42900.0,20.8233,20.8304,20.8233,20.8304,42900.0
2009-12-22 10:45:00,29.52,29.55,29.51,29.52,52300.0,20.8304,20.8516,20.8233,20.8304,52300.0
2009-12-22 10:50:00,29.52,29.57,29.51,29.56,32300.0,20.8304,20.8657,20.8233,20.8586,32300.0
2009-12-22 10:55:00,29.55,29.57,29.55,29.56,10500.0,20.8516,20.8657,20.8516,20.8586,10500.0
2009-12-22 11:00:00,29.57,29.57,29.52,29.53,35800.0,20.8657,20.8657,20.8304,20.8374,35800.0
2009-12-22 11:05:00,29.53,29.56,29.52,29.54,18000.0,20.8374,20.8586,20.8304,20.8445,18000.0
2009-12-22 11:10:00,29.54,29.54,29.52,29.52,12900.0,20.8445,20.8445,20.8304,20.8304,12900.0
2009-12-22 11:15:00,29.52,29.53,29.51,29.52,34700.0,20.8304,20.8374,20.8233,20.8304,34700.0
2009-12-22 11:20:00,29.51,29.53,29.51,29.51,20100.0,20.8233,20.8374,20.8233,20.8233,20100.0
2009-12-22 11:25:00,29.51,29.53,29.51,29.53,33500.0,20.8233,20.8374,20.8233,20.8374,33500.0
2009-12-22 11:30:00,29.52,29.53,29.52,29.52,24700.0,20.8304,20.8374,20.8304,20.8304,24700.0
2009-12-22 11:35:00,29.52,29.53,29.52,29.53,29100.0,20.8304,20.8374,20.8304,20.8374,29100.0
2009-12-22 11:40:00,29.53,29.54,29.52,29.54,22300.0,20.8374,20.8445,20.8304,20.8445,22300.0
2009-12-22 11:45:00,29.54,29.56,29.49,29.56,89600.0,20.8445,20.8586,20.8092,20.8586,89600.0
2009-12-22 11:50:00,29.56,29.58,29.56,29.57,27200.0,20.8586,20.8727,20.8586,20.8657,27200.0
2009-12-22 11:55:00,29.58,29.6,29.57,29.6,24900.0,20.8727,20.8868,20.8657,20.8868,24900.0
2009-12-22 12:00:00,29.6,29.61,29.58,29.6,18300.0,20.8868,20.8939,20.8727,20.8868,18300.0
2009-12-22 12:05:00,29.6,29.64,29.59,29.64,25800.0,20.8868,20.9151,20.8798,20.9151,25800.0
2009-12-22 12:10:00,29.64,29.65,29.63,29.65,12200.0,20.9151,20.9221,20.908,20.9221,12200.0
2009-12-22 12:15:00,29.64,29.65,29.64,29.65,24600.0,20.9151,20.9221,20.9151,20.9221,24600.0
2009-12-22 12:20:00,29.65,29.66,29.64,29.65,34000.0,20.9221,20.9292,20.9151,20.9221,34000.0
2009-12-22 12:25:00,29.65,29.67,29.64,29.66,18200.0,20.9221,20.9362,20.9151,20.9292,18200.0
2009-12-22 12:30:00,29.67,29.68,29.66,29.67,19300.0,20.9362,20.9433,20.9292,20.9362,19300.0
2009-12-22 12:35:00,29.67,29.7,29.66,29.7,31300.0,20.9362,20.9574,20.9292,20.9574,31300.0
2009-12-22 12:40:00,29.69,29.7,29.66,29.67,19600.0,20.9503,20.9574,20.9292,20.9362,19600.0
2009-12-22 12:45:00,29.67,29.69,29.62,29.66,76700.0,20.9362,20.9503,20.901,20.9292,76700.0
2009-12-22 12:50:00,29.65,29.69,29.63,29.69,37600.0,20.9221,20.9503,20.908,20.9503,37600.0
2009-12-22 12:55:00,29.68,29.79,29.67,29.7,137000.0,20.9433,21.0209,20.9362,20.9574,137000.0
2009-12-22 13:00:00,29.69,29.72,29.69,29.7,19700.0,20.9503,20.9715,20.9503,20.9574,19700.0
2009-12-22 13:05:00,29.71,29.72,29.69,29.7,15200.0,20.9645,20.9715,20.9503,20.9574,15200.0
2009-12-22 13:10:00,29.69,29.69,29.66,29.67,28100.0,20.9503,20.9503,20.9292,20.9362,28100.0
2009-12-22 13:15:00,29.67,29.68,29.67,29.68,8300.0,20.9362,20.9433,20.9362,20.9433,8300.0
2009-12-22 13:20:00,29.67,29.68,29.67,29.68,16500.0,20.9362,20.9433,20.9362,20.9433,16500.0
2009-12-22 13:25:00,29.68,29.68,29.66,29.66,14800.0,20.9433,20.9433,20.9292,20.9292,14800.0
2009-12-22 13:30:00,29.66,29.66,29.63,29.63,25400.0,20.9292,20.9292,20.908,20.908,25400.0
2009-12-22 13:35:00,29.64,29.67,29.63,29.66,22600.0,20.9151,20.9362,20.908,20.9292,22600.0
2009-12-22 13:40:00,29.66,29.68,29.65,29.67,29100.0,20.9292,20.9433,20.9221,20.9362,29100.0
2009-12-22 13:45:00,29.67,29.68,29.65,29.65,19500.0,20.9362,20.9433,20.9221,20.9221,19500.0
2009-12-22 13:50:00,29.65,29.68,29.65,29.68,26500.0,20.9221,20.9433,20.9221,20.9433,26500.0
2009-12-22 13:55:00,29.68,29.69,29.66,29.67,25000.0,20.9433,20.9503,20.9292,20.9362,25000.0
2009-12-22 14:00:00,29.67,29.67,29.63,29.63,38100.0,20.9362,20.9362,20.908,20.908,38100.0
2009-12-22 14:05:00,29.64,29.65,29.63,29.64,22300.0,20.9151,20.9221,20.908,20.9151,22300.0
2009-12-22 14:10:00,29.65,29.65,29.64,29.65,10200.0,20.9221,20.9221,20.9151,20.9221,10200.0
2009-12-22 14:15:00,29.64,29.65,29.62,29.62,29400.0,20.9151,20.9221,20.901,20.901,29400.0
2009-12-22 14:20:00,29.62,29.63,29.59,29.59,25500.0,20.901,20.908,20.8798,20.8798,25500.0
2009-12-22 14:25:00,29.59,29.61,29.58,29.61,32900.0,20.8798,20.8939,20.8727,20.8939,32900.0
2009-12-22 14:30:00,29.61,29.62,29.59,29.6,30200.0,20.8939,20.901,20.8798,20.8868,30200.0
2009-12-22 14:35:00,29.59,29.6,29.58,29.59,30100.0,20.8798,20.8868,20.8727,20.8798,30100.0
2009-12-22 14:40:00,29.59,29.59,29.58,29.59,30700.0,20.8798,20.8798,20.8727,20.8798,30700.0
2009-12-22 14:45:00,29.58,29.59,29.56,29.56,30100.0,20.8727,20.8798,20.8586,20.8586,30100.0
2009-12-22 14:50:00,29.56,29.56,29.53,29.54,41900.0,20.8586,20.8586,20.8374,20.8445,41900.0
2009-12-22 14:55:00,29.53,29.54,29.52,29.53,20100.0,20.8374,20.8445,20.8304,20.8374,20100.0
2009-12-22 15:00:00,29.54,29.54,29.53,29.54,15300.0,20.8445,20.8445,20.8374,20.8445,15300.0
2009-12-22 15:05:00,29.54,29.54,29.52,29.53,33600.0,20.8445,20.8445,20.8304,20.8374,33600.0
2009-12-22 15:10:00,29.54,29.57,29.53,29.56,29000.0,20.8445,20.8657,20.8374,20.8586,29000.0
2009-12-22 15:15:00,29.57,29.6,29.54,29.56,32900.0,20.8657,20.8868,20.8445,20.8586,32900.0
2009-12-22 15:20:00,29.56,29.59,29.55,29.58,36200.0,20.8586,20.8798,20.8516,20.8727,36200.0
2009-12-22 15:25:00,29.59,29.6,29.57,29.58,46600.0,20.8798,20.8868,20.8657,20.8727,46600.0
2009-12-22 15:30:00,29.58,29.6,29.57,29.59,61300.0,20.8727,20.8868,20.8657,20.8798,61300.0
2009-12-22 15:35:00,29.59,29.59,29.56,29.56,51700.0,20.8798,20.8798,20.8586,20.8586,51700.0
2009-12-22 15:40:00,29.57,29.57,29.55,29.56,59500.0,20.8657,20.8657,20.8516,20.8586,59500.0
2009-12-22 15:45:00,29.56,29.57,29.55,29.57,77400.0,20.8586,20.8657,20.8516,20.8657,77400.0
2009-12-22 15:50:00,29.57,29.59,29.56,29.57,66000.0,20.8657,20.8798,20.8586,20.8657,66000.0
2009-12-22 15:55:00,29.58,29.6,29.57,29.58,164900.0,20.8727,20.8868,20.8657,20.8727,164900.0
2009-12-23 09:30:00,29.58,29.76,29.58,29.61,39100.0,20.8727,20.9997,20.8727,20.8939,39100.0
2009-12-23 09:35:00,29.6,29.65,29.56,29.64,22900.0,20.8868,20.9221,20.8586,20.9151,22900.0
2009-12-23 09:40:00,29.63,29.68,29.6,29.61,32500.0,20.908,20.9433,20.8868,20.8939,32500.0
2009-12-23 09:45:00,29.61,29.71,29.59,29.71,23800.0,20.8939,20.9645,20.8798,20.9645,23800.0
2009-12-23 09:50:00,29.69,29.71,29.68,29.71,17100.0,20.9503,20.9645,20.9433,20.9645,17100.0
2009-12-23 09:55:00,29.71,29.75,29.68,29.71,26900.0,20.9645,20.9927,20.9433,20.9645,26900.0
2009-12-23 10:00:00,29.71,29.71,29.55,29.61,43400.0,20.9645,20.9645,20.8516,20.8939,43400.0
2009-12-23 10:05:00,29.6,29.61,29.49,29.58,110100.0,20.8868,20.8939,20.8092,20.8727,110100.0
2009-12-23 10:10:00,29.6,29.63,29.59,29.61,19500.0,20.8868,20.908,20.8798,20.8939,19500.0
2009-12-23 10:15:00,29.62,29.63,29.58,29.59,30400.0,20.901,20.908,20.8727,20.8798,30400.0
2009-12-23 10:20:00,29.59,29.59,29.49,29.51,31200.0,20.8798,20.8798,20.8092,20.8233,31200.0
2009-12-23 10:25:00,29.5,29.52,29.45,29.5,27100.0,20.8163,20.8304,20.781,20.8163,27100.0
2009-12-23 10:30:00,29.49,29.52,29.48,29.49,19100.0,20.8092,20.8304,20.8022,20.8092,19100.0
2009-12-23 10:35:00,29.5,29.54,29.49,29.54,14800.0,20.8163,20.8445,20.8092,20.8445,14800.0
2009-12-23 10:40:00,29.54,29.57,29.53,29.57,15100.0,20.8445,20.8657,20.8374,20.8657,15100.0
2009-12-23 10:45:00,29.57,29.62,29.56,29.59,16000.0,20.8657,20.901,20.8586,20.8798,16000.0
2009-12-23 10:50:00,29.6,29.61,29.59,29.6,13700.0,20.8868,20.8939,20.8798,20.8868,13700.0
2009-12-23 10:55:00,29.61,29.65,29.61,29.65,17400.0,20.8939,20.9221,20.8939,20.9221,17400.0
2009-12-23 11:00:00,29.65,29.69,29.64,29.69,19800.0,20.9221,20.9503,20.9151,20.9503,19800.0
2009-12-23 11:05:00,29.69,29.71,29.68,29.7,12900.0,20.9503,20.9645,20.9433,20.9574,12900.0
2009-12-23 11:10:00,29.71,29.73,29.7,29.72,13000.0,20.9645,20.9786,20.9574,20.9715,13000.0
2009-12-23 11:15:00,29.72,29.72,29.7,29.71,16000.0,20.9715,20.9715,20.9574,20.9645,16000.0
2009-12-23 11:20:00,29.71,29.71,29.69,29.71,15300.0,20.9645,20.9645,20.9503,20.9645,15300.0
2009-12-23 11:25:00,29.71,29.75,29.7,29.75,21300.0,20.9645,20.9927,20.9574,20.9927,21300.0
2009-12-23 11:30:00,29.75,29.77,29.74,29.77,35900.0,20.9927,21.0068,20.9856,21.0068,35900.0
2009-12-23 11:35:00,29.77,29.81,29.76,29.81,51100.0,21.0068,21.035,20.9997,21.035,51100.0
2009-12-23 11:40:00,29.8,29.81,29.8,29.8,18100.0,21.028,21.035,21.028,21.028,18100.0
2009-12-23 11:45:00,29.8,29.81,29.8,29.81,15400.0,21.028,21.035,21.028,21.035,15400.0
2009-12-23 11:50:00,29.81,29.84,29.8,29.83,29300.0,21.035,21.0562,21.028,21.0491,29300.0
2009-12-23 11:55:00,29.84,29.86,29.83,29.85,16100.0,21.0562,21.0703,21.0491,21.0632,16100.0
2009-12-23 12:00:00,29.86,29.88,29.85,29.88,23800.0,21.0703,21.0844,21.0632,21.0844,23800.0
2009-12-23 12:05:00,29.88,29.88,29.87,29.88,23100.0,21.0844,21.0844,21.0774,21.0844,23100.0
2009-12-23 12:10:00,29.88,29.93,29.87,29.91,60100.0,21.0844,21.1197,21.0774,21.1056,60100.0
2009-12-23 12:15:00,29.9,29.92,29.9,29.92,17200.0,21.0985,21.1126,21.0985,21.1126,17200.0
2009-12-23 12:20:00,29.92,29.94,29.91,29.93,32600.0,21.1126,21.1268,21.1056,21.1197,32600.0
2009-12-23 12:25:00,29.94,29.96,29.93,29.96,55500.0,21.1268,21.1409,21.1197,21.1409,55500.0
2009-12-23 12:30:00,29.96,29.96,29.95,29.96,22000.0,21.1409,21.1409,21.1338,21.1409,22000.0
2009-12-23 12:35:00,29.96,30.0,29.95,29.99,94100.0,21.1409,21.1691,21.1338,21.162,94100.0
2009-12-23 12:40:00,29.99,30.02,29.98,30.01,57300.0,21.162,21.1832,21.155,21.1761,57300.0
2009-12-23 12:45:00,30.02,30.06,30.01,30.05,42600.0,21.1832,21.2114,21.1761,21.2044,42600.0
2009-12-23 12:50:00,30.06,30.08,29.98,29.98,50700.0,21.2114,21.2255,21.155,21.155,50700.0
2009-12-23 12:55:00,29.98,30.04,29.98,29.99,55600.0,21.155,21.1973,21.155,21.162,55600.0
2009-12-23 13:00:00,30.0,30.03,29.97,30.02,48900.0,21.1691,21.1903,21.1479,21.1832,48900.0
2009-12-23 13:05:00,30.03,30.03,30.02,30.03,12400.0,21.1903,21.1903,21.1832,21.1903,12400.0
2009-12-23 13:10:00,30.03,30.06,30.02,30.05,74300.0,21.1903,21.2114,21.1832,21.2044,74300.0
2009-12-23 13:15:00,30.05,30.08,30.04,30.08,22200.0,21.2044,21.2255,21.1973,21.2255,22200.0
2009-12-23 13:20:00,30.08,30.09,30.06,30.06,24700.0,21.2255,21.2326,21.2114,21.2114,24700.0
2009-12-23 13:25:00,30.06,30.09,30.06,30.09,19500.0,21.2114,21.2326,21.2114,21.2326,19500.0
2009-12-23 13:30:00,30.09,30.1,30.06,30.07,25700.0,21.2326,21.2397,21.2114,21.2185,25700.0
2009-12-23 13:35:00,30.07,30.07,30.03,30.05,42300.0,21.2185,21.2185,21.1903,21.2044,42300.0
2009-12-23 13:40:00,30.05,30.05,30.03,30.04,19300.0,21.2044,21.2044,21.1903,21.1973,19300.0
2009-12-23 13:45:00,30.04,30.05,30.01,30.01,23500.0,21.1973,21.2044,21.1761,21.1761,23500.0
2009-12-23 13:50:00,30.01,30.02,29.98,29.99,31400.0,21.1761,21.1832,21.155,21.162,31400.0
2009-12-23 13:55:00,29.99,29.99,29.96,29.99,36100.0,21.162,21.162,21.1409,21.162,36100.0
2009-12-23 14:00:00,29.99,30.02,29.98,30.02,22300.0,21.162,21.1832,21.155,21.1832,22300.0
2009-12-23 14:05:00,30.02,30.03,30.01,30.01,20100.0,21.1832,21.1903,21.1761,21.1761,20100.0
2009-12-23 14:10:00,30.01,30.04,30.01,30.04,19500.0,21.1761,21.1973,21.1761,21.1973,19500.0
2009-12-23 14:15:00,30.03,30.06,30.03,30.06,20200.0,21.1903,21.2114,21.1903,21.2114,20200.0
2009-12-23 14:20:00,30.06,30.09,30.06,30.09,26700.0,21.2114,21.2326,21.2114,21.2326,26700.0
2009-12-23 14:25:00,30.09,30.11,30.04,30.05,56400.0,21.2326,21.2467,21.1973,21.2044,56400.0
2009-12-23 14:30:00,30.05,30.06,29.98,30.03,68100.0,21.2044,21.2114,21.155,21.1903,68100.0
2009-12-23 14:35:00,30.04,30.05,30.01,30.04,25400.0,21.1973,21.2044,21.1761,21.1973,25400.0
2009-12-23 14:40:00,30.04,30.07,30.03,30.07,28000.0,21.1973,21.2185,21.1903,21.2185,28000.0
2009-12-23 14:45:00,30.07,30.12,30.07,30.11,41100.0,21.2185,21.2538,21.2185,21.2467,41100.0
2009-12-23 14:50:00,30.11,30.12,30.08,30.12,39700.0,21.2467,21.2538,21.2255,21.2538,39700.0
2009-12-23 14:55:00,30.12,30.14,30.11,30.14,40300.0,21.2538,21.2679,21.2467,21.2679,40300.0
2009-12-23 15:00:00,30.14,30.15,30.05,30.1,92100.0,21.2679,21.2749,21.2044,21.2397,92100.0
2009-12-23 15:05:00,30.1,30.13,30.08,30.13,89500.0,21.2397,21.2608,21.2255,21.2608,89500.0
2009-12-23 15:10:00,30.13,30.13,30.11,30.13,26800.0,21.2608,21.2608,21.2467,21.2608,26800.0
2009-12-23 15:15:00,30.13,30.13,30.1,30.1,63900.0,21.2608,21.2608,21.2397,21.2397,63900.0
2009-12-23 15:20:00,30.1,30.11,30.09,30.1,96800.0,21.2397,21.2467,21.2326,21.2397,96800.0
2009-12-23 15:25:00,30.1,30.11,30.1,30.1,44900.0,21.2397,21.2467,21.2397,21.2397,44900.0
2009-12-23 15:30:00,30.1,30.11,30.09,30.1,64500.0,21.2397,21.2467,21.2326,21.2397,64500.0
2009-12-23 15:35:00,30.1,30.11,30.09,30.1,74100.0,21.2397,21.2467,21.2326,21.2397,74100.0
2009-12-23 15:40:00,30.1,30.13,30.1,30.1,110900.0,21.2397,21.2608,21.2397,21.2397,110900.0
2009-12-23 15:45:00,30.1,30.11,30.1,30.11,54400.0,21.2397,21.2467,21.2397,21.2467,54400.0
2009-12-23 15:50:00,30.11,30.11,30.1,30.1,87700.0,21.2467,21.2467,21.2397,21.2397,87700.0
2009-12-23 15:55:00,30.11,30.11,30.1,30.11,284900.0,21.2467,21.2467,21.2397,21.2467,284900.0
2009-12-24 09:30:00,30.17,30.39,30.13,30.39,48700.0,21.2891,21.4443,21.2608,21.4443,48700.0
2009-12-24 09:35:00,30.38,30.43,30.34,30.34,23400.0,21.4372,21.4725,21.409,21.409,23400.0
2009-12-24 09:40:00,30.34,30.35,30.14,30.19,32900.0,21.409,21.4161,21.2679,21.3032,32900.0
2009-12-24 09:45:00,30.21,30.28,30.18,30.2,15200.0,21.3173,21.3667,21.2961,21.3102,15200.0
2009-12-24 09:50:00,30.2,30.28,30.18,30.28,16300.0,21.3102,21.3667,21.2961,21.3667,16300.0
2009-12-24 09:55:00,30.28,30.34,30.27,30.34,18000.0,21.3667,21.409,21.3596,21.409,18000.0
2009-12-24 10:00:00,30.33,30.37,30.32,30.37,15500.0,21.402,21.4302,21.3949,21.4302,15500.0
2009-12-24 10:05:00,30.36,30.36,30.33,30.33,29200.0,21.4231,21.4231,21.402,21.402,29200.0
2009-12-24 10:10:00,30.34,30.34,30.29,30.29,13200.0,21.409,21.409,21.3737,21.3737,13200.0
2009-12-24 10:15:00,30.29,30.29,30.24,30.24,20900.0,21.3737,21.3737,21.3384,21.3384,20900.0
2009-12-24 10:20:00,30.25,30.27,30.24,30.27,18000.0,21.3455,21.3596,21.3384,21.3596,18000.0
2009-12-24 10:25:00,30.27,30.3,30.24,30.24,23100.0,21.3596,21.3808,21.3384,21.3384,23100.0
2009-12-24 10:30:00,30.24,30.25,30.21,30.21,12700.0,21.3384,21.3455,21.3173,21.3173,12700.0
2009-12-24 10:35:00,30.21,30.21,30.18,30.19,21500.0,21.3173,21.3173,21.2961,21.3032,21500.0
2009-12-24 10:40:00,30.19,30.22,30.19,30.21,17000.0,21.3032,21.3243,21.3032,21.3173,17000.0
2009-12-24 10:45:00,30.22,30.25,30.2,30.2,31000.0,21.3243,21.3455,21.3102,21.3102,31000.0
2009-12-24 10:50:00,30.2,30.24,30.19,30.24,17900.0,21.3102,21.3384,21.3032,21.3384,17900.0
2009-12-24 10:55:00,30.24,30.24,30.21,30.23,18800.0,21.3384,21.3384,21.3173,21.3314,18800.0
2009-12-24 11:00:00,30.23,30.23,30.22,30.23,7700.0,21.3314,21.3314,21.3243,21.3314,7700.0
2009-12-24 11:05:00,30.23,30.23,30.22,30.23,7900.0,21.3314,21.3314,21.3243,21.3314,7900.0
2009-12-24 11:10:00,30.23,30.25,30.22,30.25,12000.0,21.3314,21.3455,21.3243,21.3455,12000.0
2009-12-24 11:15:00,30.25,30.25,30.24,30.25,12100.0,21.3455,21.3455,21.3384,21.3455,12100.0
2009-12-24 11:20:00,30.25,30.26,30.24,30.25,24700.0,21.3455,21.3526,21.3384,21.3455,24700.0
2009-12-24 11:25:00,30.24,30.25,30.19,30.23,31600.0,21.3384,21.3455,21.3032,21.3314,31600.0
2009-12-24 11:30:00,30.23,30.24,30.22,30.24,18800.0,21.3314,21.3384,21.3243,21.3384,18800.0
2009-12-24 11:35:00,30.24,30.24,30.23,30.23,9600.0,21.3384,21.3384,21.3314,21.3314,9600.0
2009-12-24 11:40:00,30.24,30.24,30.23,30.24,12200.0,21.3384,21.3384,21.3314,21.3384,12200.0
2009-12-24 11:45:00,30.24,30.24,30.23,30.24,10100.0,21.3384,21.3384,21.3314,21.3384,10100.0
2009-12-24 11:50:00,30.24,30.24,30.2,30.2,28800.0,21.3384,21.3384,21.3102,21.3102,28800.0
2009-12-24 11:55:00,30.2,30.21,30.13,30.17,75400.0,21.3102,21.3173,21.2608,21.2891,75400.0
2009-12-24 12:00:00,30.17,30.2,30.17,30.18,17300.0,21.2891,21.3102,21.2891,21.2961,17300.0
2009-12-24 12:05:00,30.19,30.2,30.18,30.2,11300.0,21.3032,21.3102,21.2961,21.3102,11300.0
2009-12-24 12:10:00,30.21,30.22,30.19,30.19,21200.0,21.3173,21.3243,21.3032,21.3032,21200.0
2009-12-24 12:15:00,30.19,30.22,30.19,30.2,21300.0,21.3032,21.3243,21.3032,21.3102,21300.0
2009-12-24 12:20:00,30.2,30.22,30.2,30.21,20900.0,21.3102,21.3243,21.3102,21.3173,20900.0
2009-12-24 12:25:00,30.21,30.21,30.2,30.21,13400.0,21.3173,21.3173,21.3102,21.3173,13400.0
2009-12-24 12:30:00,30.21,30.22,30.2,30.22,28400.0,21.3173,21.3243,21.3102,21.3243,28400.0
2009-12-24 12:35:00,30.21,30.22,30.2,30.2,29700.0,21.3173,21.3243,21.3102,21.3102,29700.0
2009-12-24 12:40:00,30.2,30.21,30.18,30.18,25600.0,21.3102,21.3173,21.2961,21.2961,25600.0
2009-12-24 12:45:00,30.18,30.19,30.18,30.19,24600.0,21.2961,21.3032,21.2961,21.3032,24600.0
2009-12-24 12:50:00,30.19,30.2,30.18,30.19,49200.0,21.3032,21.3102,21.2961,21.3032,49200.0
2009-12-24 12:55:00,30.19,30.23,30.19,30.2,112200.0,21.3032,21.3314,21.3032,21.3102,112200.0
2009-12-28 09:30:00,30.22,30.23,30.06,30.1,43400.0,21.3243,21.3314,21.2114,21.2397,43400.0
2009-12-28 09:35:00,30.1,30.25,30.09,30.22,18900.0,21.2397,21.3455,21.2326,21.3243,18900.0
2009-12-28 09:40:00,30.23,30.23,30.2,30.22,26200.0,21.3314,21.3314,21.3102,21.3243,26200.0
2009-12-28 09:45:00,30.23,30.23,30.18,30.18,20800.0,21.3314,21.3314,21.2961,21.2961,20800.0
2009-12-28 09:50:00,30.18,30.24,30.18,30.23,16700.0,21.2961,21.3384,21.2961,21.3314,16700.0
2009-12-28 09:55:00,30.24,30.25,30.22,30.25,16300.0,21.3384,21.3455,21.3243,21.3455,16300.0
2009-12-28 10:00:00,30.25,30.3,30.24,30.3,23200.0,21.3455,21.3808,21.3384,21.3808,23200.0
2009-12-28 10:05:00,30.29,30.32,30.29,30.31,14500.0,21.3737,21.3949,21.3737,21.3878,14500.0
2009-12-28 10:10:00,30.31,30.33,30.27,30.27,16300.0,21.3878,21.402,21.3596,21.3596,16300.0
2009-12-28 10:15:00,30.28,30.3,30.27,30.3,22500.0,21.3667,21.3808,21.3596,21.3808,22500.0
2009-12-28 10:20:00,30.31,30.33,30.26,30.26,12900.0,21.3878,21.402,21.3526,21.3526,12900.0
2009-12-28 10:25:00,30.27,30.28,30.23,30.25,18700.0,21.3596,21.3667,21.3314,21.3455,18700.0
2009-12-28 10:30:00,30.24,30.24,30.22,30.23,8600.0,21.3384,21.3384,21.3243,21.3314,8600.0
2009-12-28 10:35:00,30.23,30.23,30.19,30.19,14500.0,21.3314,21.3314,21.3032,21.3032,14500.0
2009-12-28 10:40:00,30.19,30.26,30.19,30.25,10400.0,21.3032,21.3526,21.3032,21.3455,10400.0
2009-12-28 10:45:00,30.24,30.27,30.24,30.26,13100.0,21.3384,21.3596,21.3384,21.3526,13100.0
2009-12-28 10:50:00,30.26,30.27,30.25,30.25,7200.0,21.3526,21.3596,21.3455,21.3455,7200.0
2009-12-28 10:55:00,30.25,30.29,30.25,30.27,18200.0,21.3455,21.3737,21.3455,21.3596,18200.0
2009-12-28 11:00:00,30.28,30.29,30.27,30.29,10700.0,21.3667,21.3737,21.3596,21.3737,10700.0
2009-12-28 11:05:00,30.29,30.31,30.29,30.3,15800.0,21.3737,21.3878,21.3737,21.3808,15800.0
2009-12-28 11:10:00,30.3,30.3,30.28,30.28,15300.0,21.3808,21.3808,21.3667,21.3667,15300.0
2009-12-28 11:15:00,30.29,30.3,30.29,30.3,8200.0,21.3737,21.3808,21.3737,21.3808,8200.0
2009-12-28 11:20:00,30.3,30.3,30.29,30.3,9600.0,21.3808,21.3808,21.3737,21.3808,9600.0
2009-12-28 11:25:00,30.3,30.3,30.29,30.3,10100.0,21.3808,21.3808,21.3737,21.3808,10100.0
2009-12-28 11:30:00,30.3,30.3,30.29,30.3,8000.0,21.3808,21.3808,21.3737,21.3808,8000.0
2009-12-28 11:35:00,30.3,30.3,30.27,30.28,12800.0,21.3808,21.3808,21.3596,21.3667,12800.0
2009-12-28 11:40:00,30.28,30.28,30.25,30.26,26200.0,21.3667,21.3667,21.3455,21.3526,26200.0
2009-12-28 11:45:00,30.26,30.27,30.25,30.26,9000.0,21.3526,21.3596,21.3455,21.3526,9000.0
2009-12-28 11:50:00,30.27,30.29,30.26,30.28,16500.0,21.3596,21.3737,21.3526,21.3667,16500.0
2009-12-28 11:55:00,30.28,30.29,30.27,30.28,32700.0,21.3667,21.3737,21.3596,21.3667,32700.0
2009-12-28 12:00:00,30.29,30.29,30.28,30.29,11100.0,21.3737,21.3737,21.3667,21.3737,11100.0
2009-12-28 12:05:00,30.29,30.29,30.26,30.27,17900.0,21.3737,21.3737,21.3526,21.3596,17900.0
2009-12-28 12:10:00,30.27,30.29,30.26,30.28,10800.0,21.3596,21.3737,21.3526,21.3667,10800.0
2009-12-28 12:15:00,30.28,30.3,30.27,30.29,25800.0,21.3667,21.3808,21.3596,21.3737,25800.0
2009-12-28 12:20:00,30.29,30.29,30.27,30.28,11900.0,21.3737,21.3737,21.3596,21.3667,11900.0
2009-12-28 12:25:00,30.28,30.29,30.28,30.29,13700.0,21.3667,21.3737,21.3667,21.3737,13700.0
2009-12-28 12:30:00,30.29,30.29,30.28,30.28,8600.0,21.3737,21.3737,21.3667,21.3667,8600.0
2009-12-28 12:35:00,30.29,30.29,30.27,30.28,28800.0,21.3737,21.3737,21.3596,21.3667,28800.0
2009-12-28 12:40:00,30.27,30.27,30.24,30.25,10800.0,21.3596,21.3596,21.3384,21.3455,10800.0
2009-12-28 12:45:00,30.25,30.27,30.25,30.27,12700.0,21.3455,21.3596,21.3455,21.3596,12700.0
2009-12-28 12:50:00,30.27,30.3,30.26,30.3,7300.0,21.3596,21.3808,21.3526,21.3808,7300.0
2009-12-28 12:55:00,30.3,30.3,30.28,30.29,4800.0,21.3808,21.3808,21.3667,21.3737,4800.0
2009-12-28 13:00:00,30.28,30.29,30.28,30.28,8500.0,21.3667,21.3737,21.3667,21.3667,8500.0
2009-12-28 13:05:00,30.29,30.29,30.28,30.28,4100.0,21.3737,21.3737,21.3667,21.3667,4100.0
2009-12-28 13:10:00,30.29,30.3,30.28,30.3,14100.0,21.3737,21.3808,21.3667,21.3808,14100.0
2009-12-28 13:15:00,30.29,30.3,30.28,30.28,9800.0,21.3737,21.3808,21.3667,21.3667,9800.0
2009-12-28 13:20:00,30.29,30.29,30.28,30.29,6700.0,21.3737,21.3737,21.3667,21.3737,6700.0
2009-12-28 13:25:00,30.28,30.29,30.28,30.28,8800.0,21.3667,21.3737,21.3667,21.3667,8800.0
2009-12-28 13:30:00,30.29,30.29,30.28,30.29,4900.0,21.3737,21.3737,21.3667,21.3737,4900.0
2009-12-28 13:35:00,30.29,30.29,30.27,30.27,19300.0,21.3737,21.3737,21.3596,21.3596,19300.0
2009-12-28 13:40:00,30.27,30.29,30.27,30.27,8700.0,21.3596,21.3737,21.3596,21.3596,8700.0
2009-12-28 13:45:00,30.27,30.29,30.27,30.28,8000.0,21.3596,21.3737,21.3596,21.3667,8000.0
2009-12-28 13:50:00,30.28,30.29,30.28,30.29,8200.0,21.3667,21.3737,21.3667,21.3737,8200.0
2009-12-28 13:55:00,30.29,30.3,30.28,30.3,11000.0,21.3737,21.3808,21.3667,21.3808,11000.0
2009-12-28 14:00:00,30.3,30.3,30.28,30.28,16900.0,21.3808,21.3808,21.3667,21.3667,16900.0
2009-12-28 14:05:00,30.28,30.29,30.22,30.28,55300.0,21.3667,21.3737,21.3243,21.3667,55300.0
2009-12-28 14:10:00,30.28,30.28,30.19,30.24,27900.0,21.3667,21.3667,21.3032,21.3384,27900.0
2009-12-28 14:15:00,30.24,30.25,30.21,30.22,23800.0,21.3384,21.3455,21.3173,21.3243,23800.0
2009-12-28 14:20:00,30.21,30.24,30.2,30.23,22000.0,21.3173,21.3384,21.3102,21.3314,22000.0
2009-12-28 14:25:00,30.24,30.26,30.23,30.25,29500.0,21.3384,21.3526,21.3314,21.3455,29500.0
2009-12-28 14:30:00,30.26,30.26,30.24,30.25,10800.0,21.3526,21.3526,21.3384,21.3455,10800.0
2009-12-28 14:35:00,30.25,30.26,30.24,30.26,11800.0,21.3455,21.3526,21.3384,21.3526,11800.0
2009-12-28 14:40:00,30.25,30.26,30.24,30.24,16000.0,21.3455,21.3526,21.3384,21.3384,16000.0
2009-12-28 14:45:00,30.23,30.26,30.23,30.26,10200.0,21.3314,21.3526,21.3314,21.3526,10200.0
2009-12-28 14:50:00,30.26,30.28,30.25,30.28,12600.0,21.3526,21.3667,21.3455,21.3667,12600.0
2009-12-28 14:55:00,30.27,30.28,30.26,30.28,11500.0,21.3596,21.3667,21.3526,21.3667,11500.0
2009-12-28 15:00:00,30.27,30.28,30.27,30.28,17600.0,21.3596,21.3667,21.3596,21.3667,17600.0
2009-12-28 15:05:00,30.27,30.28,30.27,30.28,13900.0,21.3596,21.3667,21.3596,21.3667,13900.0
2009-12-28 15:10:00,30.28,30.28,30.27,30.27,14500.0,21.3667,21.3667,21.3596,21.3596,14500.0
2009-12-28 15:15:00,30.27,30.28,30.27,30.28,8400.0,21.3596,21.3667,21.3596,21.3667,8400.0
2009-12-28 15:20:00,30.27,30.28,30.26,30.27,19900.0,21.3596,21.3667,21.3526,21.3596,19900.0
2009-12-28 15:25:00,30.27,30.27,30.24,30.25,34200.0,21.3596,21.3596,21.3384,21.3455,34200.0
2009-12-28 15:30:00,30.25,30.25,30.23,30.24,25500.0,21.3455,21.3455,21.3314,21.3384,25500.0
2009-12-28 15:35:00,30.24,30.26,30.23,30.26,62900.0,21.3384,21.3526,21.3314,21.3526,62900.0
2009-12-28 15:40:00,30.26,30.3,30.25,30.3,56200.0,21.3526,21.3808,21.3455,21.3808,56200.0
2009-12-28 15:45:00,30.3,30.3,30.29,30.29,47500.0,21.3808,21.3808,21.3737,21.3737,47500.0
2009-12-28 15:50:00,30.29,30.33,30.29,30.33,86500.0,21.3737,21.402,21.3737,21.402,86500.0
2009-12-28 15:55:00,30.32,30.35,30.31,30.35,176300.0,21.3949,21.4161,21.3878,21.4161,176300.0
2009-12-29 09:30:00,30.45,30.45,30.27,30.44,34100.0,21.4866,21.4866,21.3596,21.4796,34100.0
2009-12-29 09:35:00,30.43,30.43,30.32,30.4,27600.0,21.4725,21.4725,21.3949,21.4513,27600.0
2009-12-29 09:40:00,30.38,30.42,30.35,30.42,11900.0,21.4372,21.4655,21.4161,21.4655,11900.0
2009-12-29 09:45:00,30.41,30.43,30.34,30.35,13400.0,21.4584,21.4725,21.409,21.4161,13400.0
2009-12-29 09:50:00,30.34,30.34,30.2,30.2,31800.0,21.409,21.409,21.3102,21.3102,31800.0
2009-12-29 09:55:00,30.2,30.24,30.2,30.24,25100.0,21.3102,21.3384,21.3102,21.3384,25100.0
2009-12-29 10:00:00,30.25,30.26,30.19,30.21,37600.0,21.3455,21.3526,21.3032,21.3173,37600.0
2009-12-29 10:05:00,30.2,30.27,30.19,30.27,22700.0,21.3102,21.3596,21.3032,21.3596,22700.0
2009-12-29 10:10:00,30.26,30.28,30.24,30.26,24300.0,21.3526,21.3667,21.3384,21.3526,24300.0
2009-12-29 10:15:00,30.27,30.35,30.24,30.33,52300.0,21.3596,21.4161,21.3384,21.402,52300.0
2009-12-29 10:20:00,30.33,30.34,30.28,30.29,30000.0,21.402,21.409,21.3667,21.3737,30000.0
2009-12-29 10:25:00,30.29,30.33,30.29,30.33,9800.0,21.3737,21.402,21.3737,21.402,9800.0
2009-12-29 10:30:00,30.32,30.34,30.31,30.31,12500.0,21.3949,21.409,21.3878,21.3878,12500.0
2009-12-29 10:35:00,30.31,30.33,30.31,30.32,24700.0,21.3878,21.402,21.3878,21.3949,24700.0
2009-12-29 10:40:00,30.31,30.31,30.3,30.3,11900.0,21.3878,21.3878,21.3808,21.3808,11900.0
2009-12-29 10:45:00,30.3,30.31,30.29,30.29,9900.0,21.3808,21.3878,21.3737,21.3737,9900.0
2009-12-29 10:50:00,30.29,30.3,30.28,30.29,8200.0,21.3737,21.3808,21.3667,21.3737,8200.0
2009-12-29 10:55:00,30.28,30.3,30.28,30.29,11100.0,21.3667,21.3808,21.3667,21.3737,11100.0
2009-12-29 11:00:00,30.29,30.29,30.23,30.23,47900.0,21.3737,21.3737,21.3314,21.3314,47900.0
2009-12-29 11:05:00,30.24,30.24,30.19,30.19,30400.0,21.3384,21.3384,21.3032,21.3032,30400.0
2009-12-29 11:10:00,30.2,30.21,30.19,30.19,24600.0,21.3102,21.3173,21.3032,21.3032,24600.0
2009-12-29 11:15:00,30.19,30.2,30.18,30.18,8400.0,21.3032,21.3102,21.2961,21.2961,8400.0
2009-12-29 11:20:00,30.18,30.19,30.17,30.19,29900.0,21.2961,21.3032,21.2891,21.3032,29900.0
2009-12-29 11:25:00,30.19,30.19,30.18,30.18,11200.0,21.3032,21.3032,21.2961,21.2961,11200.0
2009-12-29 11:30:00,30.18,30.19,30.14,30.16,57000.0,21.2961,21.3032,21.2679,21.282,57000.0
2009-12-29 11:35:00,30.16,30.17,30.15,30.16,8600.0,21.282,21.2891,21.2749,21.282,8600.0
2009-12-29 11:40:00,30.16,30.16,30.15,30.16,4900.0,21.282,21.282,21.2749,21.282,4900.0
2009-12-29 11:45:00,30.16,30.16,30.14,30.15,17600.0,21.282,21.282,21.2679,21.2749,17600.0
2009-12-29 11:50:00,30.15,30.16,30.14,30.16,14500.0,21.2749,21.282,21.2679,21.282,14500.0
2009-12-29 11:55:00,30.16,30.16,30.15,30.15,13500.0,21.282,21.282,21.2749,21.2749,13500.0
2009-12-29 12:00:00,30.16,30.17,30.15,30.17,8800.0,21.282,21.2891,21.2749,21.2891,8800.0
2009-12-29 12:05:00,30.17,30.17,30.15,30.15,19600.0,21.2891,21.2891,21.2749,21.2749,19600.0
2009-12-29 12:10:00,30.16,30.18,30.15,30.18,9600.0,21.282,21.2961,21.2749,21.2961,9600.0
2009-12-29 12:15:00,30.18,30.2,30.17,30.2,16300.0,21.2961,21.3102,21.2891,21.3102,16300.0
2009-12-29 12:20:00,30.2,30.21,30.18,30.21,24800.0,21.3102,21.3173,21.2961,21.3173,24800.0
2009-12-29 12:25:00,30.22,30.24,30.21,30.23,35200.0,21.3243,21.3384,21.3173,21.3314,35200.0
2009-12-29 12:30:00,30.22,30.24,30.21,30.22,31900.0,21.3243,21.3384,21.3173,21.3243,31900.0
2009-12-29 12:35:00,30.22,30.24,30.22,30.24,12100.0,21.3243,21.3384,21.3243,21.3384,12100.0
2009-12-29 12:40:00,30.24,30.26,30.23,30.25,17400.0,21.3384,21.3526,21.3314,21.3455,17400.0
2009-12-29 12:45:00,30.25,30.26,30.24,30.24,17600.0,21.3455,21.3526,21.3384,21.3384,17600.0
2009-12-29 12:50:00,30.25,30.25,30.24,30.25,23400.0,21.3455,21.3455,21.3384,21.3455,23400.0
2009-12-29 12:55:00,30.25,30.28,30.25,30.27,14900.0,21.3455,21.3667,21.3455,21.3596,14900.0
2009-12-29 13:00:00,30.27,30.31,30.27,30.3,38300.0,21.3596,21.3878,21.3596,21.3808,38300.0
2009-12-29 13:05:00,30.3,30.32,30.29,30.32,35700.0,21.3808,21.3949,21.3737,21.3949,35700.0
2009-12-29 13:10:00,30.31,30.33,30.3,30.33,18600.0,21.3878,21.402,21.3808,21.402,18600.0
2009-12-29 13:15:00,30.33,30.34,30.31,30.33,15600.0,21.402,21.409,21.3878,21.402,15600.0
2009-12-29 13:20:00,30.32,30.34,30.32,30.34,10900.0,21.3949,21.409,21.3949,21.409,10900.0
2009-12-29 13:25:00,30.34,30.36,30.33,30.35,14000.0,21.409,21.4231,21.402,21.4161,14000.0
2009-12-29 13:30:00,30.36,30.36,30.33,30.33,27100.0,21.4231,21.4231,21.402,21.402,27100.0
2009-12-29 13:35:00,30.33,30.34,30.31,30.32,16800.0,21.402,21.409,21.3878,21.3949,16800.0
2009-12-29 13:40:00,30.33,30.34,30.32,30.32,15600.0,21.402,21.409,21.3949,21.3949,15600.0
2009-12-29 13:45:00,30.33,30.4,30.32,30.4,56200.0,21.402,21.4513,21.3949,21.4513,56200.0
2009-12-29 13:50:00,30.4,30.41,30.37,30.37,23300.0,21.4513,21.4584,21.4302,21.4302,23300.0
2009-12-29 13:55:00,30.37,30.38,30.35,30.35,12700.0,21.4302,21.4372,21.4161,21.4161,12700.0
2009-12-29 14:00:00,30.35,30.37,30.35,30.36,14500.0,21.4161,21.4302,21.4161,21.4231,14500.0
2009-12-29 14:05:00,30.36,30.37,30.36,30.37,11200.0,21.4231,21.4302,21.4231,21.4302,11200.0
2009-12-29 14:10:00,30.37,30.38,30.36,30.38,18800.0,21.4302,21.4372,21.4231,21.4372,18800.0
2009-12-29 14:15:00,30.37,30.4,30.37,30.39,14300.0,21.4302,21.4513,21.4302,21.4443,14300.0
2009-12-29 14:20:00,30.39,30.41,30.39,30.41,29300.0,21.4443,21.4584,21.4443,21.4584,29300.0
2009-12-29 14:25:00,30.42,30.42,30.39,30.4,14200.0,21.4655,21.4655,21.4443,21.4513,14200.0
2009-12-29 14:30:00,30.4,30.4,30.39,30.4,10000.0,21.4513,21.4513,21.4443,21.4513,10000.0
2009-12-29 14:35:00,30.4,30.4,30.38,30.39,24900.0,21.4513,21.4513,21.4372,21.4443,24900.0
2009-12-29 14:40:00,30.38,30.39,30.38,30.38,11500.0,21.4372,21.4443,21.4372,21.4372,11500.0
2009-12-29 14:45:00,30.39,30.42,30.37,30.41,24600.0,21.4443,21.4655,21.4302,21.4584,24600.0
2009-12-29 14:50:00,30.42,30.42,30.37,30.38,21000.0,21.4655,21.4655,21.4302,21.4372,21000.0
2009-12-29 14:55:00,30.37,30.4,30.36,30.4,33800.0,21.4302,21.4513,21.4231,21.4513,33800.0
2009-12-29 15:00:00,30.39,30.4,30.37,30.37,32200.0,21.4443,21.4513,21.4302,21.4302,32200.0
2009-12-29 15:05:00,30.37,30.41,30.37,30.4,36500.0,21.4302,21.4584,21.4302,21.4513,36500.0
2009-12-29 15:10:00,30.41,30.45,30.4,30.44,27600.0,21.4584,21.4866,21.4513,21.4796,27600.0
2009-12-29 15:15:00,30.45,30.48,30.44,30.48,25700.0,21.4866,21.5078,21.4796,21.5078,25700.0
2009-12-29 15:20:00,30.48,30.49,30.45,30.48,48700.0,21.5078,21.5149,21.4866,21.5078,48700.0
2009-12-29 15:25:00,30.49,30.5,30.47,30.47,52300.0,21.5149,21.5219,21.5007,21.5007,52300.0
2009-12-29 15:30:00,30.47,30.48,30.44,30.44,26300.0,21.5007,21.5078,21.4796,21.4796,26300.0
2009-12-29 15:35:00,30.43,30.44,30.39,30.4,49700.0,21.4725,21.4796,21.4443,21.4513,49700.0
2009-12-29 15:40:00,30.4,30.41,30.36,30.36,88400.0,21.4513,21.4584,21.4231,21.4231,88400.0
2009-12-29 15:45:00,30.36,30.38,30.35,30.38,99200.0,21.4231,21.4372,21.4161,21.4372,99200.0
2009-12-29 15:50:00,30.38,30.39,30.33,30.36,94500.0,21.4372,21.4443,21.402,21.4231,94500.0
2009-12-29 15:55:00,30.36,30.37,30.33,30.33,178400.0,21.4231,21.4302,21.402,21.402,178400.0
2009-12-30 09:30:00,30.14,30.27,30.12,30.25,59600.0,21.2679,21.3596,21.2538,21.3455,59600.0
2009-12-30 09:35:00,30.27,30.29,30.23,30.28,36100.0,21.3596,21.3737,21.3314,21.3667,36100.0
2009-12-30 09:40:00,30.29,30.36,30.27,30.27,46300.0,21.3737,21.4231,21.3596,21.3596,46300.0
2009-12-30 09:45:00,30.28,30.31,30.28,30.29,20700.0,21.3667,21.3878,21.3667,21.3737,20700.0
2009-12-30 09:50:00,30.3,30.39,30.3,30.39,16700.0,21.3808,21.4443,21.3808,21.4443,16700.0
2009-12-30 09:55:00,30.39,30.44,30.38,30.44,21900.0,21.4443,21.4796,21.4372,21.4796,21900.0
2009-12-30 10:00:00,30.44,30.49,30.44,30.48,22600.0,21.4796,21.5149,21.4796,21.5078,22600.0
2009-12-30 10:05:00,30.48,30.5,30.45,30.46,24500.0,21.5078,21.5219,21.4866,21.4937,24500.0
2009-12-30 10:10:00,30.45,30.47,30.37,30.43,30200.0,21.4866,21.5007,21.4302,21.4725,30200.0
2009-12-30 10:15:00,30.43,30.49,30.42,30.46,16100.0,21.4725,21.5149,21.4655,21.4937,16100.0
2009-12-30 10:20:00,30.49,30.49,30.42,30.47,33000.0,21.5149,21.5149,21.4655,21.5007,33000.0
2009-12-30 10:25:00,30.47,30.47,30.42,30.42,20900.0,21.5007,21.5007,21.4655,21.4655,20900.0
2009-12-30 10:30:00,30.43,30.47,30.39,30.47,23500.0,21.4725,21.5007,21.4443,21.5007,23500.0
2009-12-30 10:35:00,30.48,30.48,30.46,30.47,18700.0,21.5078,21.5078,21.4937,21.5007,18700.0
2009-12-30 10:40:00,30.47,30.47,30.46,30.47,13100.0,21.5007,21.5007,21.4937,21.5007,13100.0
2009-12-30 10:45:00,30.46,30.5,30.46,30.49,18100.0,21.4937,21.5219,21.4937,21.5149,18100.0
2009-12-30 10:50:00,30.5,30.57,30.49,30.55,44100.0,21.5219,21.5713,21.5149,21.5572,44100.0
2009-12-30 10:55:00,30.54,30.56,30.53,30.56,14100.0,21.5501,21.5642,21.5431,21.5642,14100.0
2009-12-30 11:00:00,30.56,30.56,30.48,30.49,30800.0,21.5642,21.5642,21.5078,21.5149,30800.0
2009-12-30 11:05:00,30.48,30.49,30.48,30.48,15700.0,21.5078,21.5149,21.5078,21.5078,15700.0
2009-12-30 11:10:00,30.49,30.49,30.46,30.49,24300.0,21.5149,21.5149,21.4937,21.5149,24300.0
2009-12-30 11:15:00,30.49,30.52,30.48,30.51,33600.0,21.5149,21.536,21.5078,21.529,33600.0
2009-12-30 11:20:00,30.51,30.52,30.5,30.5,15600.0,21.529,21.536,21.5219,21.5219,15600.0
2009-12-30 11:25:00,30.49,30.52,30.46,30.51,33300.0,21.5149,21.536,21.4937,21.529,33300.0
2009-12-30 11:30:00,30.51,30.51,30.5,30.51,15000.0,21.529,21.529,21.5219,21.529,15000.0
2009-12-30 11:35:00,30.51,30.51,30.5,30.5,10000.0,21.529,21.529,21.5219,21.5219,10000.0
2009-12-30 11:40:00,30.51,30.51,30.5,30.5,7900.0,21.529,21.529,21.5219,21.5219,7900.0
2009-12-30 11:45:00,30.51,30.55,30.5,30.54,23200.0,21.529,21.5572,21.5219,21.5501,23200.0
2009-12-30 11:50:00,30.55,30.58,30.53,30.57,42400.0,21.5572,21.5784,21.5431,21.5713,42400.0
2009-12-30 11:55:00,30.57,30.57,30.54,30.55,10000.0,21.5713,21.5713,21.5501,21.5572,10000.0
2009-12-30 12:00:00,30.55,30.55,30.54,30.55,15300.0,21.5572,21.5572,21.5501,21.5572,15300.0
2009-12-30 12:05:00,30.54,30.56,30.53,30.54,38100.0,21.5501,21.5642,21.5431,21.5501,38100.0
2009-12-30 12:10:00,30.53,30.54,30.51,30.52,14500.0,21.5431,21.5501,21.529,21.536,14500.0
2009-12-30 12:15:00,30.52,30.53,30.52,30.53,10700.0,21.536,21.5431,21.536,21.5431,10700.0
2009-12-30 12:20:00,30.52,30.53,30.52,30.52,8400.0,21.536,21.5431,21.536,21.536,8400.0
2009-12-30 12:25:00,30.52,30.53,30.5,30.5,22900.0,21.536,21.5431,21.5219,21.5219,22900.0
2009-12-30 12:30:00,30.5,30.51,30.49,30.5,9900.0,21.5219,21.529,21.5149,21.5219,9900.0
2009-12-30 12:35:00,30.49,30.51,30.45,30.45,98100.0,21.5149,21.529,21.4866,21.4866,98100.0
2009-12-30 12:40:00,30.45,30.48,30.37,30.48,62400.0,21.4866,21.5078,21.4302,21.5078,62400.0
2009-12-30 12:45:00,30.48,30.5,30.47,30.49,7700.0,21.5078,21.5219,21.5007,21.5149,7700.0
2009-12-30 12:50:00,30.49,30.5,30.45,30.5,14800.0,21.5149,21.5219,21.4866,21.5219,14800.0
2009-12-30 12:55:00,30.5,30.5,30.47,30.48,9800.0,21.5219,21.5219,21.5007,21.5078,9800.0
2009-12-30 13:00:00,30.47,30.49,30.47,30.49,12900.0,21.5007,21.5149,21.5007,21.5149,12900.0
2009-12-30 13:05:00,30.49,30.49,30.47,30.47,7700.0,21.5149,21.5149,21.5007,21.5007,7700.0
2009-12-30 13:10:00,30.48,30.48,30.39,30.4,32200.0,21.5078,21.5078,21.4443,21.4513,32200.0
2009-12-30 13:15:00,30.4,30.43,30.39,30.42,13900.0,21.4513,21.4725,21.4443,21.4655,13900.0
2009-12-30 13:20:00,30.42,30.42,30.4,30.4,6700.0,21.4655,21.4655,21.4513,21.4513,6700.0
2009-12-30 13:25:00,30.4,30.42,30.4,30.42,15300.0,21.4513,21.4655,21.4513,21.4655,15300.0
2009-12-30 13:30:00,30.42,30.42,30.39,30.4,17300.0,21.4655,21.4655,21.4443,21.4513,17300.0
2009-12-30 13:35:00,30.4,30.42,30.39,30.42,13600.0,21.4513,21.4655,21.4443,21.4655,13600.0
2009-12-30 13:40:00,30.42,30.43,30.41,30.43,8400.0,21.4655,21.4725,21.4584,21.4725,8400.0
2009-12-30 13:45:00,30.43,30.47,30.42,30.47,13500.0,21.4725,21.5007,21.4655,21.5007,13500.0
2009-12-30 13:50:00,30.46,30.49,30.46,30.48,12700.0,21.4937,21.5149,21.4937,21.5078,12700.0
2009-12-30 13:55:00,30.48,30.5,30.48,30.48,27600.0,21.5078,21.5219,21.5078,21.5078,27600.0
2009-12-30 14:00:00,30.49,30.49,30.45,30.46,11300.0,21.5149,21.5149,21.4866,21.4937,11300.0
2009-12-30 14:05:00,30.46,30.46,30.45,30.45,12200.0,21.4937,21.4937,21.4866,21.4866,12200.0
2009-12-30 14:10:00,30.45,30.46,30.45,30.46,7600.0,21.4866,21.4937,21.4866,21.4937,7600.0
2009-12-30 14:15:00,30.46,30.47,30.45,30.47,12400.0,21.4937,21.5007,21.4866,21.5007,12400.0
2009-12-30 14:20:00,30.46,30.47,30.44,30.44,16900.0,21.4937,21.5007,21.4796,21.4796,16900.0
2009-12-30 14:25:00,30.44,30.44,30.41,30.42,20700.0,21.4796,21.4796,21.4584,21.4655,20700.0
2009-12-30 14:30:00,30.42,30.43,30.41,30.43,13100.0,21.4655,21.4725,21.4584,21.4725,13100.0
2009-12-30 14:35:00,30.43,30.47,30.43,30.46,16800.0,21.4725,21.5007,21.4725,21.4937,16800.0
2009-12-30 14:40:00,30.46,30.47,30.44,30.44,12900.0,21.4937,21.5007,21.4796,21.4796,12900.0
2009-12-30 14:45:00,30.45,30.45,30.42,30.44,19700.0,21.4866,21.4866,21.4655,21.4796,19700.0
2009-12-30 14:50:00,30.45,30.48,30.45,30.48,11100.0,21.4866,21.5078,21.4866,21.5078,11100.0
2009-12-30 14:55:00,30.48,30.49,30.48,30.48,18000.0,21.5078,21.5149,21.5078,21.5078,18000.0
2009-12-30 15:00:00,30.48,30.49,30.44,30.44,15600.0,21.5078,21.5149,21.4796,21.4796,15600.0
2009-12-30 15:05:00,30.44,30.45,30.44,30.45,11100.0,21.4796,21.4866,21.4796,21.4866,11100.0
2009-12-30 15:10:00,30.45,30.45,30.44,30.44,10800.0,21.4866,21.4866,21.4796,21.4796,10800.0
2009-12-30 15:15:00,30.45,30.47,30.45,30.46,16400.0,21.4866,21.5007,21.4866,21.4937,16400.0
2009-12-30 15:20:00,30.47,30.48,30.46,30.48,17600.0,21.5007,21.5078,21.4937,21.5078,17600.0
2009-12-30 15:25:00,30.48,30.49,30.47,30.49,22400.0,21.5078,21.5149,21.5007,21.5149,22400.0
2009-12-30 15:30:00,30.49,30.53,30.48,30.53,34500.0,21.5149,21.5431,21.5078,21.5431,34500.0
2009-12-30 15:35:00,30.53,30.53,30.52,30.52,19000.0,21.5431,21.5431,21.536,21.536,19000.0
2009-12-30 15:40:00,30.52,30.53,30.52,30.53,20600.0,21.536,21.5431,21.536,21.5431,20600.0
2009-12-30 15:45:00,30.53,30.56,30.52,30.56,39800.0,21.5431,21.5642,21.536,21.5642,39800.0
2009-12-30 15:50:00,30.56,30.56,30.52,30.53,49900.0,21.5642,21.5642,21.536,21.5431,49900.0
2009-12-30 15:55:00,30.53,30.56,30.52,30.55,84700.0,21.5431,21.5642,21.536,21.5572,84700.0
2009-12-31 09:30:00,30.54,30.65,30.5,30.6,43000.0,21.5501,21.6278,21.5219,21.5925,43000.0
2009-12-31 09:35:00,30.59,30.64,30.57,30.64,6200.0,21.5854,21.6207,21.5713,21.6207,6200.0
2009-12-31 09:40:00,30.62,30.67,30.62,30.64,12100.0,21.6066,21.6419,21.6066,21.6207,12100.0
2009-12-31 09:45:00,30.64,30.65,30.6,30.62,18900.0,21.6207,21.6278,21.5925,21.6066,18900.0
2009-12-31 09:50:00,30.63,30.76,30.63,30.76,34500.0,21.6136,21.7054,21.6136,21.7054,34500.0
2009-12-31 09:55:00,30.76,30.76,30.62,30.63,10400.0,21.7054,21.7054,21.6066,21.6136,10400.0
2009-12-31 10:00:00,30.62,30.63,30.58,30.59,13200.0,21.6066,21.6136,21.5784,21.5854,13200.0
2009-12-31 10:05:00,30.58,30.59,30.54,30.58,23900.0,21.5784,21.5854,21.5501,21.5784,23900.0
2009-12-31 10:10:00,30.59,30.59,30.53,30.54,11600.0,21.5854,21.5854,21.5431,21.5501,11600.0
2009-12-31 10:15:00,30.53,30.56,30.53,30.54,9900.0,21.5431,21.5642,21.5431,21.5501,9900.0
2009-12-31 10:20:00,30.54,30.55,30.52,30.54,11000.0,21.5501,21.5572,21.536,21.5501,11000.0
2009-12-31 10:25:00,30.54,30.54,30.49,30.49,12400.0,21.5501,21.5501,21.5149,21.5149,12400.0
2009-12-31 10:30:00,30.5,30.53,30.49,30.53,16700.0,21.5219,21.5431,21.5149,21.5431,16700.0
2009-12-31 10:35:00,30.51,30.52,30.45,30.46,10400.0,21.529,21.536,21.4866,21.4937,10400.0
2009-12-31 10:40:00,30.46,30.47,30.45,30.46,6700.0,21.4937,21.5007,21.4866,21.4937,6700.0
2009-12-31 10:45:00,30.46,30.48,30.46,30.46,13900.0,21.4937,21.5078,21.4937,21.4937,13900.0
2009-12-31 10:50:00,30.46,30.48,30.46,30.46,6600.0,21.4937,21.5078,21.4937,21.4937,6600.0
2009-12-31 10:55:00,30.47,30.47,30.42,30.42,12900.0,21.5007,21.5007,21.4655,21.4655,12900.0
2009-12-31 11:00:00,30.43,30.43,30.41,30.42,11600.0,21.4725,21.4725,21.4584,21.4655,11600.0
2009-12-31 11:05:00,30.42,30.42,30.37,30.37,14700.0,21.4655,21.4655,21.4302,21.4302,14700.0
2009-12-31 11:10:00,30.37,30.39,30.36,30.36,7500.0,21.4302,21.4443,21.4231,21.4231,7500.0
2009-12-31 11:15:00,30.36,30.37,30.35,30.35,15600.0,21.4231,21.4302,21.4161,21.4161,15600.0
2009-12-31 11:20:00,30.36,30.37,30.34,30.36,11600.0,21.4231,21.4302,21.409,21.4231,11600.0
2009-12-31 11:25:00,30.36,30.37,30.35,30.35,8700.0,21.4231,21.4302,21.4161,21.4161,8700.0
2009-12-31 11:30:00,30.35,30.35,30.32,30.34,13900.0,21.4161,21.4161,21.3949,21.409,13900.0
2009-12-31 11:35:00,30.34,30.34,30.31,30.31,10500.0,21.409,21.409,21.3878,21.3878,10500.0
2009-12-31 11:40:00,30.31,30.33,30.31,30.32,12600.0,21.3878,21.402,21.3878,21.3949,12600.0
2009-12-31 11:45:00,30.32,30.37,30.32,30.37,13300.0,21.3949,21.4302,21.3949,21.4302,13300.0
2009-12-31 11:50:00,30.37,30.39,30.37,30.38,10600.0,21.4302,21.4443,21.4302,21.4372,10600.0
2009-12-31 11:55:00,30.39,30.39,30.34,30.34,20100.0,21.4443,21.4443,21.409,21.409,20100.0
2009-12-31 12:00:00,30.35,30.35,30.34,30.34,6800.0,21.4161,21.4161,21.409,21.409,6800.0
2009-12-31 12:05:00,30.35,30.35,30.34,30.34,8800.0,21.4161,21.4161,21.409,21.409,8800.0
2009-12-31 12:10:00,30.35,30.35,30.31,30.32,11300.0,21.4161,21.4161,21.3878,21.3949,11300.0
2009-12-31 12:15:00,30.32,30.37,30.32,30.37,23300.0,21.3949,21.4302,21.3949,21.4302,23300.0
2009-12-31 12:20:00,30.37,30.39,30.37,30.38,15200.0,21.4302,21.4443,21.4302,21.4372,15200.0
2009-12-31 12:25:00,30.38,30.38,30.35,30.35,11100.0,21.4372,21.4372,21.4161,21.4161,11100.0
2009-12-31 12:30:00,30.36,30.37,30.35,30.36,14900.0,21.4231,21.4302,21.4161,21.4231,14900.0
2009-12-31 12:35:00,30.36,30.37,30.34,30.35,8100.0,21.4231,21.4302,21.409,21.4161,8100.0
2009-12-31 12:40:00,30.35,30.37,30.34,30.36,8200.0,21.4161,21.4302,21.409,21.4231,8200.0
2009-12-31 12:45:00,30.37,30.38,30.34,30.35,34500.0,21.4302,21.4372,21.409,21.4161,34500.0
2009-12-31 12:50:00,30.34,30.38,30.34,30.36,11500.0,21.409,21.4372,21.409,21.4231,11500.0
2009-12-31 12:55:00,30.37,30.38,30.33,30.35,48300.0,21.4302,21.4372,21.402,21.4161,48300.0
2009-12-31 13:00:00,30.34,30.36,30.32,30.32,11500.0,21.409,21.4231,21.3949,21.3949,11500.0
2009-12-31 13:05:00,30.32,30.33,30.31,30.31,11300.0,21.3949,21.402,21.3878,21.3878,11300.0
2009-12-31 13:10:00,30.31,30.31,30.3,30.3,4900.0,21.3878,21.3878,21.3808,21.3808,4900.0
2009-12-31 13:15:00,30.3,30.32,30.3,30.3,24000.0,21.3808,21.3949,21.3808,21.3808,24000.0
2009-12-31 13:20:00,30.3,30.31,30.28,30.28,13900.0,21.3808,21.3878,21.3667,21.3667,13900.0
2009-12-31 13:25:00,30.29,30.29,30.28,30.29,9400.0,21.3737,21.3737,21.3667,21.3737,9400.0
2009-12-31 13:30:00,30.28,30.29,30.28,30.28,9600.0,21.3667,21.3737,21.3667,21.3667,9600.0
2009-12-31 13:35:00,30.28,30.28,30.27,30.27,19600.0,21.3667,21.3667,21.3596,21.3596,19600.0
2009-12-31 13:40:00,30.27,30.31,30.27,30.31,37600.0,21.3596,21.3878,21.3596,21.3878,37600.0
2009-12-31 13:45:00,30.3,30.34,30.3,30.34,8700.0,21.3808,21.409,21.3808,21.409,8700.0
2009-12-31 13:50:00,30.33,30.35,30.33,30.35,9500.0,21.402,21.4161,21.402,21.4161,9500.0
2009-12-31 13:55:00,30.35,30.35,30.32,30.32,12800.0,21.4161,21.4161,21.3949,21.3949,12800.0
2009-12-31 14:00:00,30.32,30.32,30.29,30.29,18900.0,21.3949,21.3949,21.3737,21.3737,18900.0
2009-12-31 14:05:00,30.29,30.3,30.28,30.28,11600.0,21.3737,21.3808,21.3667,21.3667,11600.0
2009-12-31 14:10:00,30.28,30.29,30.27,30.28,10400.0,21.3667,21.3737,21.3596,21.3667,10400.0
2009-12-31 14:15:00,30.28,30.28,30.25,30.25,33700.0,21.3667,21.3667,21.3455,21.3455,33700.0
2009-12-31 14:20:00,30.25,30.26,30.25,30.25,15400.0,21.3455,21.3526,21.3455,21.3455,15400.0
2009-12-31 14:25:00,30.25,30.25,30.23,30.24,12300.0,21.3455,21.3455,21.3314,21.3384,12300.0
2009-12-31 14:30:00,30.24,30.24,30.22,30.23,22200.0,21.3384,21.3384,21.3243,21.3314,22200.0
2009-12-31 14:35:00,30.22,30.23,30.2,30.2,20400.0,21.3243,21.3314,21.3102,21.3102,20400.0
2009-12-31 14:40:00,30.2,30.21,30.2,30.2,13900.0,21.3102,21.3173,21.3102,21.3102,13900.0
2009-12-31 14:45:00,30.21,30.21,30.2,30.21,11500.0,21.3173,21.3173,21.3102,21.3173,11500.0
2009-12-31 14:50:00,30.2,30.24,30.2,30.22,44600.0,21.3102,21.3384,21.3102,21.3243,44600.0
2009-12-31 14:55:00,30.22,30.26,30.22,30.26,20800.0,21.3243,21.3526,21.3243,21.3526,20800.0
2009-12-31 15:00:00,30.26,30.27,30.25,30.26,6600.0,21.3526,21.3596,21.3455,21.3526,6600.0
2009-12-31 15:05:00,30.26,30.27,30.26,30.26,13200.0,21.3526,21.3596,21.3526,21.3526,13200.0
2009-12-31 15:10:00,30.27,30.27,30.26,30.27,12700.0,21.3596,21.3596,21.3526,21.3596,12700.0
2009-12-31 15:15:00,30.27,30.27,30.22,30.23,43100.0,21.3596,21.3596,21.3243,21.3314,43100.0
2009-12-31 15:20:00,30.23,30.23,30.22,30.22,12500.0,21.3314,21.3314,21.3243,21.3243,12500.0
2009-12-31 15:25:00,30.22,30.23,30.22,30.22,10000.0,21.3243,21.3314,21.3243,21.3243,10000.0
2009-12-31 15:30:00,30.23,30.23,30.22,30.22,23400.0,21.3314,21.3314,21.3243,21.3243,23400.0
2009-12-31 15:35:00,30.22,30.23,30.17,30.17,52100.0,21.3243,21.3314,21.2891,21.2891,52100.0
2009-12-31 15:40:00,30.17,30.18,30.15,30.15,70600.0,21.2891,21.2961,21.2749,21.2749,70600.0
2009-12-31 15:45:00,30.15,30.16,30.09,30.1,74500.0,21.2749,21.282,21.2326,21.2397,74500.0
2009-12-31 15:50:00,30.1,30.11,30.09,30.09,99800.0,21.2397,21.2467,21.2326,21.2326,99800.0
2009-12-31 15:55:00,30.09,30.1,30.04,30.04,210500.0,21.2326,21.2397,21.1973,21.1973,210500.0
2010-01-04 09:30:00,30.36,30.44,30.23,30.27,68200.0,21.4231,21.4796,21.3314,21.3596,68200.0
2010-01-04 09:35:00,30.28,30.4,30.28,30.33,31600.0,21.3667,21.4513,21.3667,21.402,31600.0
2010-01-04 09:40:00,30.32,30.34,30.24,30.24,31900.0,21.3949,21.409,21.3384,21.3384,31900.0
2010-01-04 09:45:00,30.25,30.31,30.25,30.26,20900.0,21.3455,21.3878,21.3455,21.3526,20900.0
2010-01-04 09:50:00,30.26,30.27,30.2,30.2,19000.0,21.3526,21.3596,21.3102,21.3102,19000.0
2010-01-04 09:55:00,30.21,30.23,30.19,30.2,14800.0,21.3173,21.3314,21.3032,21.3102,14800.0
2010-01-04 10:00:00,30.2,30.24,30.19,30.24,37200.0,21.3102,21.3384,21.3032,21.3384,37200.0
2010-01-04 10:05:00,30.23,30.3,30.23,30.27,23700.0,21.3314,21.3808,21.3314,21.3596,23700.0
2010-01-04 10:10:00,30.27,30.3,30.26,30.3,16100.0,21.3596,21.3808,21.3526,21.3808,16100.0
2010-01-04 10:15:00,30.3,30.3,30.29,30.29,11000.0,21.3808,21.3808,21.3737,21.3737,11000.0
2010-01-04 10:20:00,30.3,30.3,30.28,30.3,11800.0,21.3808,21.3808,21.3667,21.3808,11800.0
2010-01-04 10:25:00,30.3,30.37,30.3,30.37,20000.0,21.3808,21.4302,21.3808,21.4302,20000.0
2010-01-04 10:30:00,30.37,30.4,30.37,30.37,27200.0,21.4302,21.4513,21.4302,21.4302,27200.0
2010-01-04 10:35:00,30.37,30.38,30.32,30.33,24900.0,21.4302,21.4372,21.3949,21.402,24900.0
2010-01-04 10:40:00,30.34,30.39,30.33,30.38,15900.0,21.409,21.4443,21.402,21.4372,15900.0
2010-01-04 10:45:00,30.38,30.39,30.36,30.38,8400.0,21.4372,21.4443,21.4231,21.4372,8400.0
2010-01-04 10:50:00,30.39,30.43,30.38,30.42,10100.0,21.4443,21.4725,21.4372,21.4655,10100.0
2010-01-04 10:55:00,30.43,30.46,30.42,30.46,22900.0,21.4725,21.4937,21.4655,21.4937,22900.0
2010-01-04 11:00:00,30.46,30.5,30.44,30.48,18700.0,21.4937,21.5219,21.4796,21.5078,18700.0
2010-01-04 11:05:00,30.49,30.49,30.42,30.42,29300.0,21.5149,21.5149,21.4655,21.4655,29300.0
2010-01-04 11:10:00,30.42,30.46,30.42,30.46,22500.0,21.4655,21.4937,21.4655,21.4937,22500.0
2010-01-04 11:15:00,30.45,30.49,30.45,30.46,39200.0,21.4866,21.5149,21.4866,21.4937,39200.0
2010-01-04 11:20:00,30.46,30.51,30.45,30.48,36700.0,21.4937,21.529,21.4866,21.5078,36700.0
2010-01-04 11:25:00,30.49,30.49,30.42,30.45,16900.0,21.5149,21.5149,21.4655,21.4866,16900.0
2010-01-04 11:30:00,30.45,30.48,30.45,30.46,12300.0,21.4866,21.5078,21.4866,21.4937,12300.0
2010-01-04 11:35:00,30.46,30.46,30.43,30.43,12600.0,21.4937,21.4937,21.4725,21.4725,12600.0
2010-01-04 11:40:00,30.43,30.46,30.43,30.45,38300.0,21.4725,21.4937,21.4725,21.4866,38300.0
2010-01-04 11:45:00,30.44,30.44,30.4,30.41,24800.0,21.4796,21.4796,21.4513,21.4584,24800.0
2010-01-04 11:50:00,30.42,30.42,30.4,30.4,24200.0,21.4655,21.4655,21.4513,21.4513,24200.0
2010-01-04 11:55:00,30.41,30.41,30.36,30.36,37100.0,21.4584,21.4584,21.4231,21.4231,37100.0
2010-01-04 12:00:00,30.37,30.42,30.33,30.33,67100.0,21.4302,21.4655,21.402,21.402,67100.0
2010-01-04 12:05:00,30.33,30.35,30.31,30.31,37900.0,21.402,21.4161,21.3878,21.3878,37900.0
2010-01-04 12:10:00,30.32,30.34,30.3,30.33,22600.0,21.3949,21.409,21.3808,21.402,22600.0
2010-01-04 12:15:00,30.34,30.34,30.33,30.34,6500.0,21.409,21.409,21.402,21.409,6500.0
2010-01-04 12:20:00,30.34,30.35,30.33,30.35,7400.0,21.409,21.4161,21.402,21.4161,7400.0
2010-01-04 12:25:00,30.35,30.38,30.34,30.35,16100.0,21.4161,21.4372,21.409,21.4161,16100.0
2010-01-04 12:30:00,30.35,30.37,30.34,30.36,6400.0,21.4161,21.4302,21.409,21.4231,6400.0
2010-01-04 12:35:00,30.37,30.37,30.36,30.37,10300.0,21.4302,21.4302,21.4231,21.4302,10300.0
2010-01-04 12:40:00,30.36,30.39,30.36,30.38,16800.0,21.4231,21.4443,21.4231,21.4372,16800.0
2010-01-04 12:45:00,30.39,30.39,30.38,30.38,11500.0,21.4443,21.4443,21.4372,21.4372,11500.0
2010-01-04 12:50:00,30.39,30.39,30.38,30.38,7200.0,21.4443,21.4443,21.4372,21.4372,7200.0
2010-01-04 12:55:00,30.38,30.39,30.38,30.38,19900.0,21.4372,21.4443,21.4372,21.4372,19900.0
2010-01-04 13:00:00,30.39,30.39,30.33,30.34,22300.0,21.4443,21.4443,21.402,21.409,22300.0
2010-01-04 13:05:00,30.33,30.34,30.31,30.31,14400.0,21.402,21.409,21.3878,21.3878,14400.0
2010-01-04 13:10:00,30.31,30.31,30.26,30.26,46000.0,21.3878,21.3878,21.3526,21.3526,46000.0
2010-01-04 13:15:00,30.26,30.27,30.25,30.26,21800.0,21.3526,21.3596,21.3455,21.3526,21800.0
2010-01-04 13:20:00,30.25,30.25,30.22,30.22,43700.0,21.3455,21.3455,21.3243,21.3243,43700.0
2010-01-04 13:25:00,30.22,30.23,30.17,30.18,46700.0,21.3243,21.3314,21.2891,21.2961,46700.0
2010-01-04 13:30:00,30.17,30.18,30.17,30.17,13700.0,21.2891,21.2961,21.2891,21.2891,13700.0
2010-01-04 13:35:00,30.18,30.18,30.14,30.15,38600.0,21.2961,21.2961,21.2679,21.2749,38600.0
2010-01-04 13:40:00,30.15,30.15,30.13,30.13,17200.0,21.2749,21.2749,21.2608,21.2608,17200.0
2010-01-04 13:45:00,30.13,30.14,30.13,30.13,9300.0,21.2608,21.2679,21.2608,21.2608,9300.0
2010-01-04 13:50:00,30.13,30.14,30.1,30.1,24600.0,21.2608,21.2679,21.2397,21.2397,24600.0
2010-01-04 13:55:00,30.1,30.12,30.09,30.1,39200.0,21.2397,21.2538,21.2326,21.2397,39200.0
2010-01-04 14:00:00,30.1,30.12,30.09,30.12,23800.0,21.2397,21.2538,21.2326,21.2538,23800.0
2010-01-04 14:05:00,30.12,30.12,30.11,30.11,11600.0,21.2538,21.2538,21.2467,21.2467,11600.0
2010-01-04 14:10:00,30.12,30.14,30.11,30.14,17500.0,21.2538,21.2679,21.2467,21.2679,17500.0
2010-01-04 14:15:00,30.13,30.14,30.13,30.14,9500.0,21.2608,21.2679,21.2608,21.2679,9500.0
2010-01-04 14:20:00,30.14,30.14,30.12,30.13,30800.0,21.2679,21.2679,21.2538,21.2608,30800.0
2010-01-04 14:25:00,30.12,30.15,30.12,30.15,22200.0,21.2538,21.2749,21.2538,21.2749,22200.0
2010-01-04 14:30:00,30.15,30.22,30.15,30.22,34100.0,21.2749,21.3243,21.2749,21.3243,34100.0
2010-01-04 14:35:00,30.22,30.23,30.21,30.22,35700.0,21.3243,21.3314,21.3173,21.3243,35700.0
2010-01-04 14:40:00,30.23,30.26,30.22,30.26,26100.0,21.3314,21.3526,21.3243,21.3526,26100.0
2010-01-04 14:45:00,30.27,30.3,30.23,30.23,47500.0,21.3596,21.3808,21.3314,21.3314,47500.0
2010-01-04 14:50:00,30.24,30.24,30.23,30.24,12600.0,21.3384,21.3384,21.3314,21.3384,12600.0
2010-01-04 14:55:00,30.24,30.24,30.23,30.23,11200.0,21.3384,21.3384,21.3314,21.3314,11200.0
2010-01-04 15:00:00,30.24,30.24,30.23,30.24,9100.0,21.3384,21.3384,21.3314,21.3384,9100.0
2010-01-04 15:05:00,30.24,30.29,30.23,30.29,51800.0,21.3384,21.3737,21.3314,21.3737,51800.0
2010-01-04 15:10:00,30.28,30.3,30.27,30.3,24500.0,21.3667,21.3808,21.3596,21.3808,24500.0
2010-01-04 15:15:00,30.29,30.3,30.26,30.26,43800.0,21.3737,21.3808,21.3526,21.3526,43800.0
2010-01-04 15:20:00,30.26,30.28,30.25,30.28,29200.0,21.3526,21.3667,21.3455,21.3667,29200.0
2010-01-04 15:25:00,30.28,30.31,30.27,30.31,22100.0,21.3667,21.3878,21.3596,21.3878,22100.0
2010-01-04 15:30:00,30.31,30.32,30.29,30.31,68600.0,21.3878,21.3949,21.3737,21.3878,68600.0
2010-01-04 15:35:00,30.31,30.33,30.3,30.32,41200.0,21.3878,21.402,21.3808,21.3949,41200.0
2010-01-04 15:40:00,30.32,30.35,30.32,30.35,41000.0,21.3949,21.4161,21.3949,21.4161,41000.0
2010-01-04 15:45:00,30.35,30.42,30.34,30.42,88300.0,21.4161,21.4655,21.409,21.4655,88300.0
2010-01-04 15:50:00,30.42,30.42,30.41,30.42,92200.0,21.4655,21.4655,21.4584,21.4655,92200.0
2010-01-04 15:55:00,30.41,30.42,30.4,30.4,190600.0,21.4584,21.4655,21.4513,21.4513,190600.0
2010-01-05 09:30:00,30.48,30.53,30.45,30.47,72200.0,21.5078,21.5431,21.4866,21.5007,72200.0
2010-01-05 09:35:00,30.48,30.57,30.42,30.53,38300.0,21.5078,21.5713,21.4655,21.5431,38300.0
2010-01-05 09:40:00,30.53,30.54,30.38,30.38,30900.0,21.5431,21.5501,21.4372,21.4372,30900.0
2010-01-05 09:45:00,30.37,30.41,30.29,30.31,29300.0,21.4302,21.4584,21.3737,21.3878,29300.0
2010-01-05 09:50:00,30.31,30.33,30.26,30.27,38300.0,21.3878,21.402,21.3526,21.3596,38300.0
2010-01-05 09:55:00,30.28,30.29,30.16,30.16,29400.0,21.3667,21.3737,21.282,21.282,29400.0
2010-01-05 10:00:00,30.17,30.22,30.14,30.21,39600.0,21.2891,21.3243,21.2679,21.3173,39600.0
2010-01-05 10:05:00,30.22,30.26,30.21,30.26,32100.0,21.3243,21.3526,21.3173,21.3526,32100.0
2010-01-05 10:10:00,30.26,30.36,30.24,30.34,23200.0,21.3526,21.4231,21.3384,21.409,23200.0
2010-01-05 10:15:00,30.34,30.34,30.28,30.3,40400.0,21.409,21.409,21.3667,21.3808,40400.0
2010-01-05 10:20:00,30.31,30.36,30.28,30.34,26800.0,21.3878,21.4231,21.3667,21.409,26800.0
2010-01-05 10:25:00,30.34,30.41,30.33,30.39,32900.0,21.409,21.4584,21.402,21.4443,32900.0
2010-01-05 10:30:00,30.39,30.42,30.38,30.39,26800.0,21.4443,21.4655,21.4372,21.4443,26800.0
2010-01-05 10:35:00,30.38,30.41,30.36,30.4,23300.0,21.4372,21.4584,21.4231,21.4513,23300.0
2010-01-05 10:40:00,30.4,30.5,30.4,30.5,34300.0,21.4513,21.5219,21.4513,21.5219,34300.0
2010-01-05 10:45:00,30.5,30.51,30.43,30.44,59300.0,21.5219,21.529,21.4725,21.4796,59300.0
2010-01-05 10:50:00,30.44,30.48,30.43,30.48,20300.0,21.4796,21.5078,21.4725,21.5078,20300.0
2010-01-05 10:55:00,30.48,30.48,30.47,30.48,40100.0,21.5078,21.5078,21.5007,21.5078,40100.0
2010-01-05 11:00:00,30.48,30.5,30.47,30.5,20000.0,21.5078,21.5219,21.5007,21.5219,20000.0
2010-01-05 11:05:00,30.49,30.5,30.46,30.48,38800.0,21.5149,21.5219,21.4937,21.5078,38800.0
2010-01-05 11:10:00,30.49,30.5,30.43,30.43,60800.0,21.5149,21.5219,21.4725,21.4725,60800.0
2010-01-05 11:15:00,30.43,30.44,30.36,30.36,21800.0,21.4725,21.4796,21.4231,21.4231,21800.0
2010-01-05 11:20:00,30.37,30.37,30.32,30.32,34800.0,21.4302,21.4302,21.3949,21.3949,34800.0
2010-01-05 11:25:00,30.32,30.33,30.31,30.32,12000.0,21.3949,21.402,21.3878,21.3949,12000.0
2010-01-05 11:30:00,30.33,30.33,30.29,30.3,61300.0,21.402,21.402,21.3737,21.3808,61300.0
2010-01-05 11:35:00,30.3,30.34,30.28,30.34,38400.0,21.3808,21.409,21.3667,21.409,38400.0
2010-01-05 11:40:00,30.34,30.37,30.33,30.37,36900.0,21.409,21.4302,21.402,21.4302,36900.0
2010-01-05 11:45:00,30.37,30.42,30.36,30.42,45100.0,21.4302,21.4655,21.4231,21.4655,45100.0
2010-01-05 11:50:00,30.42,30.45,30.41,30.43,98600.0,21.4655,21.4866,21.4584,21.4725,98600.0
2010-01-05 11:55:00,30.44,30.45,30.4,30.41,32100.0,21.4796,21.4866,21.4513,21.4584,32100.0
2010-01-05 12:00:00,30.42,30.44,30.41,30.43,29900.0,21.4655,21.4796,21.4584,21.4725,29900.0
2010-01-05 12:05:00,30.44,30.47,30.43,30.47,21800.0,21.4796,21.5007,21.4725,21.5007,21800.0
2010-01-05 12:10:00,30.46,30.52,30.46,30.46,49800.0,21.4937,21.536,21.4937,21.4937,49800.0
2010-01-05 12:15:00,30.46,30.48,30.45,30.47,46300.0,21.4937,21.5078,21.4866,21.5007,46300.0
2010-01-05 12:20:00,30.46,30.49,30.46,30.46,16300.0,21.4937,21.5149,21.4937,21.4937,16300.0
2010-01-05 12:25:00,30.46,30.47,30.4,30.41,33700.0,21.4937,21.5007,21.4513,21.4584,33700.0
2010-01-05 12:30:00,30.41,30.42,30.38,30.4,534800.0,21.4584,21.4655,21.4372,21.4513,534800.0
2010-01-05 12:35:00,30.4,30.51,30.4,30.51,55900.0,21.4513,21.529,21.4513,21.529,55900.0
2010-01-05 12:40:00,30.5,30.58,30.5,30.57,32600.0,21.5219,21.5784,21.5219,21.5713,32600.0
2010-01-05 12:45:00,30.57,30.57,30.5,30.57,29900.0,21.5713,21.5713,21.5219,21.5713,29900.0
2010-01-05 12:50:00,30.56,30.58,30.53,30.57,26900.0,21.5642,21.5784,21.5431,21.5713,26900.0
2010-01-05 12:55:00,30.57,30.61,30.56,30.6,52800.0,21.5713,21.5995,21.5642,21.5925,52800.0
2010-01-05 13:00:00,30.6,30.63,30.59,30.6,45200.0,21.5925,21.6136,21.5854,21.5925,45200.0
2010-01-05 13:05:00,30.6,30.6,30.59,30.59,75200.0,21.5925,21.5925,21.5854,21.5854,75200.0
2010-01-05 13:10:00,30.59,30.59,30.56,30.58,33000.0,21.5854,21.5854,21.5642,21.5784,33000.0
2010-01-05 13:15:00,30.58,30.6,30.57,30.6,17300.0,21.5784,21.5925,21.5713,21.5925,17300.0
2010-01-05 13:20:00,30.6,30.6,30.58,30.58,75400.0,21.5925,21.5925,21.5784,21.5784,75400.0
2010-01-05 13:25:00,30.58,30.6,30.58,30.6,32400.0,21.5784,21.5925,21.5784,21.5925,32400.0
2010-01-05 13:30:00,30.59,30.64,30.59,30.64,60400.0,21.5854,21.6207,21.5854,21.6207,60400.0
2010-01-05 13:35:00,30.64,30.72,30.63,30.68,123200.0,21.6207,21.6772,21.6136,21.6489,123200.0
2010-01-05 13:40:00,30.68,30.76,30.68,30.75,44500.0,21.6489,21.7054,21.6489,21.6983,44500.0
2010-01-05 13:45:00,30.75,30.79,30.74,30.78,44500.0,21.6983,21.7265,21.6913,21.7195,44500.0
2010-01-05 13:50:00,30.77,30.81,30.77,30.8,102700.0,21.7124,21.7407,21.7124,21.7336,102700.0
2010-01-05 13:55:00,30.81,30.85,30.8,30.85,63900.0,21.7407,21.7689,21.7336,21.7689,63900.0
2010-01-05 14:00:00,30.84,30.85,30.84,30.85,25300.0,21.7618,21.7689,21.7618,21.7689,25300.0
2010-01-05 14:05:00,30.85,30.87,30.84,30.85,83200.0,21.7689,21.783,21.7618,21.7689,83200.0
2010-01-05 14:10:00,30.85,30.86,30.84,30.84,42700.0,21.7689,21.7759,21.7618,21.7618,42700.0
2010-01-05 14:15:00,30.84,30.85,30.75,30.75,74400.0,21.7618,21.7689,21.6983,21.6983,74400.0
2010-01-05 14:20:00,30.75,30.76,30.75,30.76,22500.0,21.6983,21.7054,21.6983,21.7054,22500.0
2010-01-05 14:25:00,30.76,30.76,30.74,30.76,32100.0,21.7054,21.7054,21.6913,21.7054,32100.0
2010-01-05 14:30:00,30.75,30.76,30.75,30.76,24400.0,21.6983,21.7054,21.6983,21.7054,24400.0
2010-01-05 14:35:00,30.75,30.8,30.75,30.78,95500.0,21.6983,21.7336,21.6983,21.7195,95500.0
2010-01-05 14:40:00,30.78,30.8,30.78,30.8,45800.0,21.7195,21.7336,21.7195,21.7336,45800.0
2010-01-05 14:45:00,30.8,30.81,30.79,30.81,163000.0,21.7336,21.7407,21.7265,21.7407,163000.0
2010-01-05 14:50:00,30.81,30.81,30.78,30.81,93400.0,21.7407,21.7407,21.7195,21.7407,93400.0
2010-01-05 14:55:00,30.8,30.81,30.8,30.8,52600.0,21.7336,21.7407,21.7336,21.7336,52600.0
2010-01-05 15:00:00,30.8,30.81,30.8,30.81,54000.0,21.7336,21.7407,21.7336,21.7407,54000.0
2010-01-05 15:05:00,30.81,30.82,30.8,30.81,97700.0,21.7407,21.7477,21.7336,21.7407,97700.0
2010-01-05 15:10:00,30.82,30.83,30.81,30.83,47000.0,21.7477,21.7548,21.7407,21.7548,47000.0
2010-01-05 15:15:00,30.83,30.84,30.8,30.8,171300.0,21.7548,21.7618,21.7336,21.7336,171300.0
2010-01-05 15:20:00,30.81,30.81,30.8,30.8,72300.0,21.7407,21.7407,21.7336,21.7336,72300.0
2010-01-05 15:25:00,30.8,30.81,30.8,30.81,121300.0,21.7336,21.7407,21.7336,21.7407,121300.0
2010-01-05 15:30:00,30.8,30.84,30.8,30.84,132400.0,21.7336,21.7618,21.7336,21.7618,132400.0
2010-01-05 15:35:00,30.84,30.9,30.84,30.9,65300.0,21.7618,21.8042,21.7618,21.8042,65300.0
2010-01-05 15:40:00,30.9,30.94,30.88,30.89,238700.0,21.8042,21.8324,21.7901,21.7971,238700.0
2010-01-05 15:45:00,30.89,30.97,30.88,30.96,103800.0,21.7971,21.8536,21.7901,21.8465,103800.0
2010-01-05 15:50:00,30.96,30.97,30.87,30.88,132100.0,21.8465,21.8536,21.783,21.7901,132100.0
2010-01-05 15:55:00,30.88,30.92,30.87,30.9,184800.0,21.7901,21.8183,21.783,21.8042,184800.0
2010-01-06 09:30:00,30.9,30.98,30.85,30.86,34500.0,21.8042,21.8606,21.7689,21.7759,34500.0
2010-01-06 09:35:00,30.86,30.86,30.73,30.76,87900.0,21.7759,21.7759,21.6842,21.7054,87900.0
2010-01-06 09:40:00,30.76,30.76,30.69,30.71,54200.0,21.7054,21.7054,21.656,21.6701,54200.0
2010-01-06 09:45:00,30.73,30.79,30.7,30.78,35400.0,21.6842,21.7265,21.663,21.7195,35400.0
2010-01-06 09:50:00,30.79,30.86,30.76,30.86,123200.0,21.7265,21.7759,21.7054,21.7759,123200.0
2010-01-06 09:55:00,30.86,30.87,30.79,30.8,58600.0,21.7759,21.783,21.7265,21.7336,58600.0
2010-01-06 10:00:00,30.79,30.8,30.74,30.76,77800.0,21.7265,21.7336,21.6913,21.7054,77800.0
2010-01-06 10:05:00,30.75,30.8,30.75,30.79,27800.0,21.6983,21.7336,21.6983,21.7265,27800.0
2010-01-06 10:10:00,30.78,30.8,30.75,30.75,71000.0,21.7195,21.7336,21.6983,21.6983,71000.0
2010-01-06 10:15:00,30.75,30.79,30.75,30.77,30400.0,21.6983,21.7265,21.6983,21.7124,30400.0
2010-01-06 10:20:00,30.78,30.78,30.75,30.76,42200.0,21.7195,21.7195,21.6983,21.7054,42200.0
2010-01-06 10:25:00,30.75,30.79,30.75,30.78,25700.0,21.6983,21.7265,21.6983,21.7195,25700.0
2010-01-06 10:30:00,30.78,30.82,30.78,30.79,56300.0,21.7195,21.7477,21.7195,21.7265,56300.0
2010-01-06 10:35:00,30.8,30.81,30.78,30.78,44800.0,21.7336,21.7407,21.7195,21.7195,44800.0
2010-01-06 10:40:00,30.78,30.82,30.78,30.82,33300.0,21.7195,21.7477,21.7195,21.7477,33300.0
2010-01-06 10:45:00,30.82,30.82,30.81,30.82,12700.0,21.7477,21.7477,21.7407,21.7477,12700.0
2010-01-06 10:50:00,30.82,30.85,30.82,30.84,29900.0,21.7477,21.7689,21.7477,21.7618,29900.0
2010-01-06 10:55:00,30.84,30.88,30.84,30.87,20700.0,21.7618,21.7901,21.7618,21.783,20700.0
2010-01-06 11:00:00,30.88,30.95,30.87,30.87,74400.0,21.7901,21.8394,21.783,21.783,74400.0
2010-01-06 11:05:00,30.87,30.87,30.78,30.8,34600.0,21.783,21.783,21.7195,21.7336,34600.0
2010-01-06 11:10:00,30.79,30.81,30.76,30.8,66000.0,21.7265,21.7407,21.7054,21.7336,66000.0
2010-01-06 11:15:00,30.8,30.81,30.78,30.81,34900.0,21.7336,21.7407,21.7195,21.7407,34900.0
2010-01-06 11:20:00,30.81,30.81,30.75,30.75,26600.0,21.7407,21.7407,21.6983,21.6983,26600.0
2010-01-06 11:25:00,30.76,30.79,30.75,30.77,19300.0,21.7054,21.7265,21.6983,21.7124,19300.0
2010-01-06 11:30:00,30.76,30.81,30.76,30.78,93900.0,21.7054,21.7407,21.7054,21.7195,93900.0
2010-01-06 11:35:00,30.78,30.8,30.77,30.79,19800.0,21.7195,21.7336,21.7124,21.7265,19800.0
2010-01-06 11:40:00,30.78,30.8,30.78,30.78,35000.0,21.7195,21.7336,21.7195,21.7195,35000.0
2010-01-06 11:45:00,30.78,30.79,30.75,30.76,28700.0,21.7195,21.7265,21.6983,21.7054,28700.0
2010-01-06 11:50:00,30.77,30.77,30.74,30.75,44200.0,21.7124,21.7124,21.6913,21.6983,44200.0
2010-01-06 11:55:00,30.75,30.77,30.74,30.77,37400.0,21.6983,21.7124,21.6913,21.7124,37400.0
2010-01-06 12:00:00,30.76,30.78,30.75,30.75,30800.0,21.7054,21.7195,21.6983,21.6983,30800.0
2010-01-06 12:05:00,30.74,30.76,30.74,30.75,35600.0,21.6913,21.7054,21.6913,21.6983,35600.0
2010-01-06 12:10:00,30.75,30.75,30.71,30.73,73900.0,21.6983,21.6983,21.6701,21.6842,73900.0
2010-01-06 12:15:00,30.73,30.76,30.73,30.76,52100.0,21.6842,21.7054,21.6842,21.7054,52100.0
2010-01-06 12:20:00,30.75,30.8,30.75,30.79,23500.0,21.6983,21.7336,21.6983,21.7265,23500.0
2010-01-06 12:25:00,30.8,30.82,30.78,30.78,28300.0,21.7336,21.7477,21.7195,21.7195,28300.0
2010-01-06 12:30:00,30.78,30.79,30.75,30.76,30600.0,21.7195,21.7265,21.6983,21.7054,30600.0
2010-01-06 12:35:00,30.75,30.77,30.75,30.77,19000.0,21.6983,21.7124,21.6983,21.7124,19000.0
2010-01-06 12:40:00,30.77,30.8,30.76,30.78,25000.0,21.7124,21.7336,21.7054,21.7195,25000.0
2010-01-06 12:45:00,30.78,30.79,30.77,30.78,18500.0,21.7195,21.7265,21.7124,21.7195,18500.0
2010-01-06 12:50:00,30.78,30.84,30.78,30.8,13900.0,21.7195,21.7618,21.7195,21.7336,13900.0
2010-01-06 12:55:00,30.81,30.82,30.78,30.78,24200.0,21.7407,21.7477,21.7195,21.7195,24200.0
2010-01-06 13:00:00,30.79,30.8,30.76,30.77,26600.0,21.7265,21.7336,21.7054,21.7124,26600.0
2010-01-06 13:05:00,30.77,30.78,30.76,30.77,32100.0,21.7124,21.7195,21.7054,21.7124,32100.0
2010-01-06 13:10:00,30.78,30.79,30.77,30.78,13800.0,21.7195,21.7265,21.7124,21.7195,13800.0
2010-01-06 13:15:00,30.79,30.81,30.79,30.79,50800.0,21.7265,21.7407,21.7265,21.7265,50800.0
2010-01-06 13:20:00,30.79,30.8,30.78,30.78,35900.0,21.7265,21.7336,21.7195,21.7195,35900.0
2010-01-06 13:25:00,30.79,30.79,30.77,30.79,47100.0,21.7265,21.7265,21.7124,21.7265,47100.0
2010-01-06 13:30:00,30.79,30.82,30.78,30.8,15500.0,21.7265,21.7477,21.7195,21.7336,15500.0
2010-01-06 13:35:00,30.81,30.82,30.78,30.81,19500.0,21.7407,21.7477,21.7195,21.7407,19500.0
2010-01-06 13:40:00,30.81,30.81,30.79,30.8,11300.0,21.7407,21.7407,21.7265,21.7336,11300.0
2010-01-06 13:45:00,30.8,30.8,30.79,30.79,13700.0,21.7336,21.7336,21.7265,21.7265,13700.0
2010-01-06 13:50:00,30.79,30.8,30.75,30.79,31300.0,21.7265,21.7336,21.6983,21.7265,31300.0
2010-01-06 13:55:00,30.78,30.83,30.78,30.82,24400.0,21.7195,21.7548,21.7195,21.7477,24400.0
2010-01-06 14:00:00,30.82,30.88,30.82,30.84,41400.0,21.7477,21.7901,21.7477,21.7618,41400.0
2010-01-06 14:05:00,30.84,30.94,30.84,30.92,55000.0,21.7618,21.8324,21.7618,21.8183,55000.0
2010-01-06 14:10:00,30.92,30.95,30.92,30.94,23600.0,21.8183,21.8394,21.8183,21.8324,23600.0
2010-01-06 14:15:00,30.94,30.96,30.93,30.94,31200.0,21.8324,21.8465,21.8253,21.8324,31200.0
2010-01-06 14:20:00,30.94,30.95,30.93,30.93,26500.0,21.8324,21.8394,21.8253,21.8253,26500.0
2010-01-06 14:25:00,30.93,30.93,30.89,30.92,40000.0,21.8253,21.8253,21.7971,21.8183,40000.0
2010-01-06 14:30:00,30.92,30.94,30.87,30.87,37700.0,21.8183,21.8324,21.783,21.783,37700.0
2010-01-06 14:35:00,30.87,30.89,30.85,30.85,58500.0,21.783,21.7971,21.7689,21.7689,58500.0
2010-01-06 14:40:00,30.85,30.86,30.85,30.86,18200.0,21.7689,21.7759,21.7689,21.7759,18200.0
2010-01-06 14:45:00,30.86,30.89,30.86,30.89,45800.0,21.7759,21.7971,21.7759,21.7971,45800.0
2010-01-06 14:50:00,30.89,30.9,30.89,30.9,28600.0,21.7971,21.8042,21.7971,21.8042,28600.0
2010-01-06 14:55:00,30.9,30.92,30.9,30.92,30400.0,21.8042,21.8183,21.8042,21.8183,30400.0
2010-01-06 15:00:00,30.92,30.94,30.91,30.91,57300.0,21.8183,21.8324,21.8112,21.8112,57300.0
2010-01-06 15:05:00,30.91,30.92,30.84,30.85,45800.0,21.8112,21.8183,21.7618,21.7689,45800.0
2010-01-06 15:10:00,30.84,30.87,30.84,30.87,51100.0,21.7618,21.783,21.7618,21.783,51100.0
2010-01-06 15:15:00,30.86,30.89,30.86,30.88,18200.0,21.7759,21.7971,21.7759,21.7901,18200.0
2010-01-06 15:20:00,30.88,30.88,30.85,30.87,47900.0,21.7901,21.7901,21.7689,21.783,47900.0
2010-01-06 15:25:00,30.86,30.87,30.85,30.86,59100.0,21.7759,21.783,21.7689,21.7759,59100.0
2010-01-06 15:30:00,30.86,30.87,30.86,30.87,24500.0,21.7759,21.783,21.7759,21.783,24500.0
2010-01-06 15:35:00,30.86,30.93,30.86,30.92,40100.0,21.7759,21.8253,21.7759,21.8183,40100.0
2010-01-06 15:40:00,30.92,30.93,30.91,30.92,50200.0,21.8183,21.8253,21.8112,21.8183,50200.0
2010-01-06 15:45:00,30.91,30.92,30.86,30.86,69600.0,21.8112,21.8183,21.7759,21.7759,69600.0
2010-01-06 15:50:00,30.86,30.9,30.84,30.9,106000.0,21.7759,21.8042,21.7618,21.8042,106000.0
2010-01-06 15:55:00,30.9,30.92,30.88,30.9,134500.0,21.8042,21.8183,21.7901,21.8042,134500.0
2010-01-07 09:30:00,30.85,30.85,30.63,30.67,43600.0,21.7689,21.7689,21.6136,21.6419,43600.0
2010-01-07 09:35:00,30.67,30.71,30.63,30.65,31500.0,21.6419,21.6701,21.6136,21.6278,31500.0
2010-01-07 09:40:00,30.63,30.7,30.61,30.69,37900.0,21.6136,21.663,21.5995,21.656,37900.0
2010-01-07 09:45:00,30.68,30.69,30.65,30.65,23100.0,21.6489,21.656,21.6278,21.6278,23100.0
2010-01-07 09:50:00,30.65,30.71,30.63,30.7,50300.0,21.6278,21.6701,21.6136,21.663,50300.0
2010-01-07 09:55:00,30.7,30.75,30.67,30.74,39500.0,21.663,21.6983,21.6419,21.6913,39500.0
2010-01-07 10:00:00,30.73,30.73,30.67,30.68,79600.0,21.6842,21.6842,21.6419,21.6489,79600.0
2010-01-07 10:05:00,30.68,30.71,30.67,30.69,30200.0,21.6489,21.6701,21.6419,21.656,30200.0
2010-01-07 10:10:00,30.68,30.69,30.67,30.67,26000.0,21.6489,21.656,21.6419,21.6419,26000.0
2010-01-07 10:15:00,30.68,30.72,30.66,30.71,34000.0,21.6489,21.6772,21.6348,21.6701,34000.0
2010-01-07 10:20:00,30.72,30.72,30.69,30.71,44600.0,21.6772,21.6772,21.656,21.6701,44600.0
2010-01-07 10:25:00,30.72,30.73,30.69,30.7,12600.0,21.6772,21.6842,21.656,21.663,12600.0
2010-01-07 10:30:00,30.7,30.77,30.7,30.76,73100.0,21.663,21.7124,21.663,21.7054,73100.0
2010-01-07 10:35:00,30.75,30.75,30.69,30.69,17300.0,21.6983,21.6983,21.656,21.656,17300.0
2010-01-07 10:40:00,30.68,30.7,30.68,30.68,19200.0,21.6489,21.663,21.6489,21.6489,19200.0
2010-01-07 10:45:00,30.69,30.77,30.68,30.76,40800.0,21.656,21.7124,21.6489,21.7054,40800.0
2010-01-07 10:50:00,30.76,30.82,30.72,30.73,32700.0,21.7054,21.7477,21.6772,21.6842,32700.0
2010-01-07 10:55:00,30.73,30.76,30.73,30.75,40200.0,21.6842,21.7054,21.6842,21.6983,40200.0
2010-01-07 11:00:00,30.74,30.75,30.73,30.73,18000.0,21.6913,21.6983,21.6842,21.6842,18000.0
2010-01-07 11:05:00,30.73,30.74,30.71,30.71,16600.0,21.6842,21.6913,21.6701,21.6701,16600.0
2010-01-07 11:10:00,30.72,30.72,30.7,30.71,18600.0,21.6772,21.6772,21.663,21.6701,18600.0
2010-01-07 11:15:00,30.7,30.73,30.7,30.71,25500.0,21.663,21.6842,21.663,21.6701,25500.0
2010-01-07 11:20:00,30.71,30.72,30.7,30.7,27400.0,21.6701,21.6772,21.663,21.663,27400.0
2010-01-07 11:25:00,30.71,30.72,30.7,30.72,25000.0,21.6701,21.6772,21.663,21.6772,25000.0
2010-01-07 11:30:00,30.71,30.72,30.71,30.72,16300.0,21.6701,21.6772,21.6701,21.6772,16300.0
2010-01-07 11:35:00,30.71,30.71,30.67,30.67,61700.0,21.6701,21.6701,21.6419,21.6419,61700.0
2010-01-07 11:40:00,30.67,30.7,30.67,30.7,33300.0,21.6419,21.663,21.6419,21.663,33300.0
2010-01-07 11:45:00,30.7,30.73,30.69,30.7,23600.0,21.663,21.6842,21.656,21.663,23600.0
2010-01-07 11:50:00,30.71,30.71,30.69,30.69,26800.0,21.6701,21.6701,21.656,21.656,26800.0
2010-01-07 11:55:00,30.69,30.72,30.69,30.71,16500.0,21.656,21.6772,21.656,21.6701,16500.0
2010-01-07 12:00:00,30.71,30.72,30.68,30.68,22800.0,21.6701,21.6772,21.6489,21.6489,22800.0
2010-01-07 12:05:00,30.69,30.71,30.68,30.69,33100.0,21.656,21.6701,21.6489,21.656,33100.0
2010-01-07 12:10:00,30.68,30.7,30.68,30.69,26900.0,21.6489,21.663,21.6489,21.656,26900.0
2010-01-07 12:15:00,30.7,30.74,30.69,30.73,11600.0,21.663,21.6913,21.656,21.6842,11600.0
2010-01-07 12:20:00,30.73,30.75,30.7,30.7,31200.0,21.6842,21.6983,21.663,21.663,31200.0
2010-01-07 12:25:00,30.7,30.73,30.68,30.7,28600.0,21.663,21.6842,21.6489,21.663,28600.0
2010-01-07 12:30:00,30.7,30.76,30.69,30.76,25300.0,21.663,21.7054,21.656,21.7054,25300.0
2010-01-07 12:35:00,30.77,30.77,30.72,30.74,200400.0,21.7124,21.7124,21.6772,21.6913,200400.0
2010-01-07 12:40:00,30.73,30.77,30.73,30.76,56400.0,21.6842,21.7124,21.6842,21.7054,56400.0
2010-01-07 12:45:00,30.76,30.78,30.76,30.77,13400.0,21.7054,21.7195,21.7054,21.7124,13400.0
2010-01-07 12:50:00,30.78,30.82,30.77,30.82,21800.0,21.7195,21.7477,21.7124,21.7477,21800.0
2010-01-07 12:55:00,30.81,30.83,30.8,30.81,36100.0,21.7407,21.7548,21.7336,21.7407,36100.0
2010-01-07 13:00:00,30.81,30.81,30.79,30.8,17600.0,21.7407,21.7407,21.7265,21.7336,17600.0
2010-01-07 13:05:00,30.8,30.8,30.78,30.79,51200.0,21.7336,21.7336,21.7195,21.7265,51200.0
2010-01-07 13:10:00,30.79,30.8,30.78,30.78,10300.0,21.7265,21.7336,21.7195,21.7195,10300.0
2010-01-07 13:15:00,30.78,30.8,30.75,30.76,35200.0,21.7195,21.7336,21.6983,21.7054,35200.0
2010-01-07 13:20:00,30.77,30.78,30.76,30.76,14900.0,21.7124,21.7195,21.7054,21.7054,14900.0
2010-01-07 13:25:00,30.77,30.8,30.76,30.8,19900.0,21.7124,21.7336,21.7054,21.7336,19900.0
2010-01-07 13:30:00,30.81,30.82,30.78,30.8,34700.0,21.7407,21.7477,21.7195,21.7336,34700.0
2010-01-07 13:35:00,30.81,30.83,30.8,30.82,20400.0,21.7407,21.7548,21.7336,21.7477,20400.0
2010-01-07 13:40:00,30.81,30.86,30.81,30.86,15600.0,21.7407,21.7759,21.7407,21.7759,15600.0
2010-01-07 13:45:00,30.86,30.87,30.84,30.87,23700.0,21.7759,21.783,21.7618,21.783,23700.0
2010-01-07 13:50:00,30.88,30.89,30.86,30.88,21300.0,21.7901,21.7971,21.7759,21.7901,21300.0
2010-01-07 13:55:00,30.87,30.88,30.82,30.83,45700.0,21.783,21.7901,21.7477,21.7548,45700.0
2010-01-07 14:00:00,30.82,30.84,30.81,30.82,15200.0,21.7477,21.7618,21.7407,21.7477,15200.0
2010-01-07 14:05:00,30.81,30.81,30.77,30.77,34800.0,21.7407,21.7407,21.7124,21.7124,34800.0
2010-01-07 14:10:00,30.77,30.78,30.77,30.77,15900.0,21.7124,21.7195,21.7124,21.7124,15900.0
2010-01-07 14:15:00,30.78,30.8,30.77,30.79,16000.0,21.7195,21.7336,21.7124,21.7265,16000.0
2010-01-07 14:20:00,30.8,30.82,30.79,30.8,27000.0,21.7336,21.7477,21.7265,21.7336,27000.0
2010-01-07 14:25:00,30.8,30.83,30.79,30.83,31000.0,21.7336,21.7548,21.7265,21.7548,31000.0
2010-01-07 14:30:00,30.83,30.86,30.83,30.85,66100.0,21.7548,21.7759,21.7548,21.7689,66100.0
2010-01-07 14:35:00,30.86,30.91,30.85,30.91,24500.0,21.7759,21.8112,21.7689,21.8112,24500.0
2010-01-07 14:40:00,30.91,30.91,30.9,30.91,25400.0,21.8112,21.8112,21.8042,21.8112,25400.0
2010-01-07 14:45:00,30.91,30.92,30.9,30.92,29100.0,21.8112,21.8183,21.8042,21.8183,29100.0
2010-01-07 14:50:00,30.92,30.98,30.91,30.97,99900.0,21.8183,21.8606,21.8112,21.8536,99900.0
2010-01-07 14:55:00,30.97,30.98,30.93,30.95,31700.0,21.8536,21.8606,21.8253,21.8394,31700.0
2010-01-07 15:00:00,30.94,30.94,30.83,30.88,92400.0,21.8324,21.8324,21.7548,21.7901,92400.0
2010-01-07 15:05:00,30.88,30.93,30.88,30.92,26200.0,21.7901,21.8253,21.7901,21.8183,26200.0
2010-01-07 15:10:00,30.92,30.96,30.91,30.95,25600.0,21.8183,21.8465,21.8112,21.8394,25600.0
2010-01-07 15:15:00,30.94,30.99,30.94,30.98,48600.0,21.8324,21.8677,21.8324,21.8606,48600.0
2010-01-07 15:20:00,30.97,31.02,30.97,31.01,71100.0,21.8536,21.8888,21.8536,21.8818,71100.0
2010-01-07 15:25:00,31.01,31.08,31.0,31.08,52800.0,21.8818,21.9312,21.8747,21.9312,52800.0
2010-01-07 15:30:00,31.08,31.12,31.07,31.12,82100.0,21.9312,21.9594,21.9241,21.9594,82100.0
2010-01-07 15:35:00,31.11,31.12,31.03,31.08,86300.0,21.9523,21.9594,21.8959,21.9312,86300.0
2010-01-07 15:40:00,31.08,31.09,31.06,31.08,92400.0,21.9312,21.9382,21.9171,21.9312,92400.0
2010-01-07 15:45:00,31.08,31.16,31.08,31.1,224400.0,21.9312,21.9876,21.9312,21.9453,224400.0
2010-01-07 15:50:00,31.1,31.11,31.04,31.04,202800.0,21.9453,21.9523,21.903,21.903,202800.0
2010-01-07 15:55:00,31.05,31.07,31.04,31.06,224400.0,21.91,21.9241,21.903,21.9171,224400.0
2010-01-08 09:30:00,30.89,30.96,30.79,30.93,51300.0,21.7971,21.8465,21.7265,21.8253,51300.0
2010-01-08 09:35:00,30.94,31.04,30.9,30.99,38000.0,21.8324,21.903,21.8042,21.8677,38000.0
2010-01-08 09:40:00,30.98,31.04,30.97,31.03,53800.0,21.8606,21.903,21.8536,21.8959,53800.0
2010-01-08 09:45:00,31.02,31.02,30.91,30.93,27400.0,21.8888,21.8888,21.8112,21.8253,27400.0
2010-01-08 09:50:00,30.93,31.01,30.93,30.99,30600.0,21.8253,21.8818,21.8253,21.8677,30600.0
2010-01-08 09:55:00,30.99,31.06,30.97,31.04,21800.0,21.8677,21.9171,21.8536,21.903,21800.0
2010-01-08 10:00:00,31.04,31.07,31.02,31.02,21200.0,21.903,21.9241,21.8888,21.8888,21200.0
2010-01-08 10:05:00,31.02,31.04,30.97,30.98,54700.0,21.8888,21.903,21.8536,21.8606,54700.0
2010-01-08 10:10:00,30.98,31.02,30.96,31.01,50600.0,21.8606,21.8888,21.8465,21.8818,50600.0
2010-01-08 10:15:00,31.01,31.02,31.01,31.01,13200.0,21.8818,21.8888,21.8818,21.8818,13200.0
2010-01-08 10:20:00,31.01,31.09,31.01,31.09,30700.0,21.8818,21.9382,21.8818,21.9382,30700.0
2010-01-08 10:25:00,31.09,31.19,31.0,31.19,145900.0,21.9382,22.0088,21.8747,22.0088,145900.0
2010-01-08 10:30:00,31.18,31.23,31.17,31.19,43100.0,22.0017,22.037,21.9947,22.0088,43100.0
2010-01-08 10:35:00,31.2,31.2,31.17,31.18,28900.0,22.0159,22.0159,21.9947,22.0017,28900.0
2010-01-08 10:40:00,31.18,31.19,31.15,31.17,25200.0,22.0017,22.0088,21.9806,21.9947,25200.0
2010-01-08 10:45:00,31.17,31.21,31.16,31.21,36000.0,21.9947,22.0229,21.9876,22.0229,36000.0
2010-01-08 10:50:00,31.21,31.23,31.15,31.15,26700.0,22.0229,22.037,21.9806,21.9806,26700.0
2010-01-08 10:55:00,31.15,31.15,31.08,31.11,22100.0,21.9806,21.9806,21.9312,21.9523,22100.0
2010-01-08 11:00:00,31.1,31.11,31.08,31.08,30500.0,21.9453,21.9523,21.9312,21.9312,30500.0
2010-01-08 11:05:00,31.08,31.09,31.05,31.05,25300.0,21.9312,21.9382,21.91,21.91,25300.0
2010-01-08 11:10:00,31.06,31.07,31.05,31.06,18500.0,21.9171,21.9241,21.91,21.9171,18500.0
2010-01-08 11:15:00,31.06,31.1,31.04,31.09,26900.0,21.9171,21.9453,21.903,21.9382,26900.0
2010-01-08 11:20:00,31.09,31.09,31.03,31.03,15200.0,21.9382,21.9382,21.8959,21.8959,15200.0
2010-01-08 11:25:00,31.02,31.12,31.02,31.07,124000.0,21.8888,21.9594,21.8888,21.9241,124000.0
2010-01-08 11:30:00,31.07,31.07,31.01,31.02,19200.0,21.9241,21.9241,21.8818,21.8888,19200.0
2010-01-08 11:35:00,31.02,31.02,31.0,31.0,25300.0,21.8888,21.8888,21.8747,21.8747,25300.0
2010-01-08 11:40:00,30.99,31.02,30.98,31.0,51100.0,21.8677,21.8888,21.8606,21.8747,51100.0
2010-01-08 11:45:00,31.0,31.01,30.99,31.0,15900.0,21.8747,21.8818,21.8677,21.8747,15900.0
2010-01-08 11:50:00,31.0,31.02,30.99,31.02,19500.0,21.8747,21.8888,21.8677,21.8888,19500.0
2010-01-08 11:55:00,31.01,31.03,31.0,31.02,18300.0,21.8818,21.8959,21.8747,21.8888,18300.0
2010-01-08 12:00:00,31.02,31.09,31.01,31.07,15400.0,21.8888,21.9382,21.8818,21.9241,15400.0
2010-01-08 12:05:00,31.07,31.07,31.04,31.04,8400.0,21.9241,21.9241,21.903,21.903,8400.0
2010-01-08 12:10:00,31.03,31.05,31.02,31.04,20900.0,21.8959,21.91,21.8888,21.903,20900.0
2010-01-08 12:15:00,31.05,31.07,31.04,31.07,10100.0,21.91,21.9241,21.903,21.9241,10100.0
2010-01-08 12:20:00,31.06,31.07,31.05,31.07,7200.0,21.9171,21.9241,21.91,21.9241,7200.0
2010-01-08 12:25:00,31.06,31.09,31.04,31.09,16300.0,21.9171,21.9382,21.903,21.9382,16300.0
2010-01-08 12:30:00,31.09,31.13,31.08,31.11,10100.0,21.9382,21.9665,21.9312,21.9523,10100.0
2010-01-08 12:35:00,31.11,31.11,31.07,31.09,12900.0,21.9523,21.9523,21.9241,21.9382,12900.0
2010-01-08 12:40:00,31.09,31.12,31.09,31.12,13600.0,21.9382,21.9594,21.9382,21.9594,13600.0
2010-01-08 12:45:00,31.13,31.14,31.1,31.1,19400.0,21.9665,21.9735,21.9453,21.9453,19400.0
2010-01-08 12:50:00,31.09,31.1,31.06,31.06,10000.0,21.9382,21.9453,21.9171,21.9171,10000.0
2010-01-08 12:55:00,31.06,31.06,31.02,31.03,21900.0,21.9171,21.9171,21.8888,21.8959,21900.0
2010-01-08 13:00:00,31.03,31.04,31.01,31.04,13100.0,21.8959,21.903,21.8818,21.903,13100.0
2010-01-08 13:05:00,31.04,31.04,31.0,31.01,14200.0,21.903,21.903,21.8747,21.8818,14200.0
2010-01-08 13:10:00,31.01,31.05,31.01,31.05,12700.0,21.8818,21.91,21.8818,21.91,12700.0
2010-01-08 13:15:00,31.04,31.05,31.03,31.05,14800.0,21.903,21.91,21.8959,21.91,14800.0
2010-01-08 13:20:00,31.04,31.05,31.04,31.04,16100.0,21.903,21.91,21.903,21.903,16100.0
2010-01-08 13:25:00,31.04,31.08,31.04,31.07,21600.0,21.903,21.9312,21.903,21.9241,21600.0
2010-01-08 13:30:00,31.07,31.12,31.06,31.1,22600.0,21.9241,21.9594,21.9171,21.9453,22600.0
2010-01-08 13:35:00,31.1,31.16,31.1,31.15,65800.0,21.9453,21.9876,21.9453,21.9806,65800.0
2010-01-08 13:40:00,31.14,31.15,31.11,31.11,25400.0,21.9735,21.9806,21.9523,21.9523,25400.0
2010-01-08 13:45:00,31.12,31.12,31.09,31.09,9100.0,21.9594,21.9594,21.9382,21.9382,9100.0
2010-01-08 13:50:00,31.09,31.09,31.03,31.06,17500.0,21.9382,21.9382,21.8959,21.9171,17500.0
2010-01-08 13:55:00,31.05,31.06,31.03,31.03,12700.0,21.91,21.9171,21.8959,21.8959,12700.0
2010-01-08 14:00:00,31.03,31.03,31.0,31.01,19300.0,21.8959,21.8959,21.8747,21.8818,19300.0
2010-01-08 14:05:00,31.0,31.04,31.0,31.04,19600.0,21.8747,21.903,21.8747,21.903,19600.0
2010-01-08 14:10:00,31.03,31.07,31.02,31.04,41700.0,21.8959,21.9241,21.8888,21.903,41700.0
2010-01-08 14:15:00,31.04,31.04,31.02,31.02,8900.0,21.903,21.903,21.8888,21.8888,8900.0
2010-01-08 14:20:00,31.03,31.04,31.02,31.03,17600.0,21.8959,21.903,21.8888,21.8959,17600.0
2010-01-08 14:25:00,31.03,31.05,31.02,31.04,28500.0,21.8959,21.91,21.8888,21.903,28500.0
2010-01-08 14:30:00,31.05,31.06,31.03,31.06,18400.0,21.91,21.9171,21.8959,21.9171,18400.0
2010-01-08 14:35:00,31.05,31.07,31.05,31.05,18000.0,21.91,21.9241,21.91,21.91,18000.0
2010-01-08 14:40:00,31.06,31.06,31.04,31.04,41000.0,21.9171,21.9171,21.903,21.903,41000.0
2010-01-08 14:45:00,31.05,31.07,31.04,31.06,28600.0,21.91,21.9241,21.903,21.9171,28600.0
2010-01-08 14:50:00,31.05,31.06,31.02,31.04,17400.0,21.91,21.9171,21.8888,21.903,17400.0
2010-01-08 14:55:00,31.04,31.06,31.03,31.06,15100.0,21.903,21.9171,21.8959,21.9171,15100.0
2010-01-08 15:00:00,31.05,31.06,31.04,31.05,22900.0,21.91,21.9171,21.903,21.91,22900.0
2010-01-08 15:05:00,31.04,31.13,31.04,31.11,87100.0,21.903,21.9665,21.903,21.9523,87100.0
2010-01-08 15:10:00,31.11,31.11,31.07,31.07,31200.0,21.9523,21.9523,21.9241,21.9241,31200.0
2010-01-08 15:15:00,31.08,31.13,31.07,31.13,44600.0,21.9312,21.9665,21.9241,21.9665,44600.0
2010-01-08 15:20:00,31.12,31.13,31.1,31.1,27400.0,21.9594,21.9665,21.9453,21.9453,27400.0
2010-01-08 15:25:00,31.11,31.11,31.07,31.07,15700.0,21.9523,21.9523,21.9241,21.9241,15700.0
2010-01-08 15:30:00,31.07,31.09,31.04,31.08,60700.0,21.9241,21.9382,21.903,21.9312,60700.0
2010-01-08 15:35:00,31.08,31.21,31.08,31.21,43800.0,21.9312,22.0229,21.9312,22.0229,43800.0
2010-01-08 15:40:00,31.21,31.24,31.19,31.21,108500.0,22.0229,22.0441,22.0088,22.0229,108500.0
2010-01-08 15:45:00,31.21,31.25,31.19,31.2,108800.0,22.0229,22.0511,22.0088,22.0159,108800.0
2010-01-08 15:50:00,31.19,31.28,31.19,31.25,125300.0,22.0088,22.0723,22.0088,22.0511,125300.0
2010-01-08 15:55:00,31.25,31.26,31.21,31.22,170700.0,22.0511,22.0582,22.0229,22.03,170700.0
2010-01-11 09:30:00,31.34,31.44,31.34,31.37,42300.0,22.1146,22.1852,22.1146,22.1358,42300.0
2010-01-11 09:35:00,31.37,31.41,31.24,31.25,40400.0,22.1358,22.164,22.0441,22.0511,40400.0
2010-01-11 09:40:00,31.24,31.32,31.23,31.28,30900.0,22.0441,22.1005,22.037,22.0723,30900.0
2010-01-11 09:45:00,31.27,31.27,31.19,31.2,40000.0,22.0653,22.0653,22.0088,22.0159,40000.0
2010-01-11 09:50:00,31.21,31.21,31.15,31.15,16000.0,22.0229,22.0229,21.9806,21.9806,16000.0
2010-01-11 09:55:00,31.15,31.21,31.12,31.2,52800.0,21.9806,22.0229,21.9594,22.0159,52800.0
2010-01-11 10:00:00,31.19,31.2,31.14,31.19,21400.0,22.0088,22.0159,21.9735,22.0088,21400.0
2010-01-11 10:05:00,31.19,31.21,31.15,31.15,79200.0,22.0088,22.0229,21.9806,21.9806,79200.0
2010-01-11 10:10:00,31.16,31.22,31.15,31.2,26100.0,21.9876,22.03,21.9806,22.0159,26100.0
2010-01-11 10:15:00,31.2,31.3,31.19,31.3,37600.0,22.0159,22.0864,22.0088,22.0864,37600.0
2010-01-11 10:20:00,31.29,31.32,31.28,31.31,16900.0,22.0794,22.1005,22.0723,22.0935,16900.0
2010-01-11 10:25:00,31.31,31.35,31.31,31.33,15700.0,22.0935,22.1217,22.0935,22.1076,15700.0
2010-01-11 10:30:00,31.33,31.33,31.27,31.28,21500.0,22.1076,22.1076,22.0653,22.0723,21500.0
2010-01-11 10:35:00,31.27,31.28,31.26,31.26,7600.0,22.0653,22.0723,22.0582,22.0582,7600.0
2010-01-11 10:40:00,31.26,31.26,31.25,31.25,4000.0,22.0582,22.0582,22.0511,22.0511,4000.0
2010-01-11 10:45:00,31.26,31.27,31.23,31.24,14600.0,22.0582,22.0653,22.037,22.0441,14600.0
2010-01-11 10:50:00,31.23,31.24,31.22,31.22,11300.0,22.037,22.0441,22.03,22.03,11300.0
2010-01-11 10:55:00,31.22,31.22,31.19,31.2,9200.0,22.03,22.03,22.0088,22.0159,9200.0
2010-01-11 11:00:00,31.2,31.21,31.2,31.2,10300.0,22.0159,22.0229,22.0159,22.0159,10300.0
2010-01-11 11:05:00,31.21,31.21,31.19,31.2,42600.0,22.0229,22.0229,22.0088,22.0159,42600.0
2010-01-11 11:10:00,31.2,31.23,31.18,31.19,16900.0,22.0159,22.037,22.0017,22.0088,16900.0
2010-01-11 11:15:00,31.19,31.2,31.18,31.18,5400.0,22.0088,22.0159,22.0017,22.0017,5400.0
2010-01-11 11:20:00,31.19,31.2,31.18,31.19,5400.0,22.0088,22.0159,22.0017,22.0088,5400.0
2010-01-11 11:25:00,31.19,31.2,31.17,31.18,19400.0,22.0088,22.0159,21.9947,22.0017,19400.0
2010-01-11 11:30:00,31.18,31.21,31.18,31.2,9500.0,22.0017,22.0229,22.0017,22.0159,9500.0
2010-01-11 11:35:00,31.19,31.2,31.15,31.15,11900.0,22.0088,22.0159,21.9806,21.9806,11900.0
2010-01-11 11:40:00,31.15,31.15,31.12,31.13,18300.0,21.9806,21.9806,21.9594,21.9665,18300.0
2010-01-11 11:45:00,31.13,31.15,31.12,31.12,15100.0,21.9665,21.9806,21.9594,21.9594,15100.0
2010-01-11 11:50:00,31.12,31.15,31.12,31.14,18600.0,21.9594,21.9806,21.9594,21.9735,18600.0
2010-01-11 11:55:00,31.14,31.16,31.13,31.15,11600.0,21.9735,21.9876,21.9665,21.9806,11600.0
2010-01-11 12:00:00,31.16,31.17,31.13,31.13,13900.0,21.9876,21.9947,21.9665,21.9665,13900.0
2010-01-11 12:05:00,31.13,31.13,31.07,31.08,33300.0,21.9665,21.9665,21.9241,21.9312,33300.0
2010-01-11 12:10:00,31.08,31.08,31.07,31.07,8500.0,21.9312,21.9312,21.9241,21.9241,8500.0
2010-01-11 12:15:00,31.08,31.08,31.04,31.04,93200.0,21.9312,21.9312,21.903,21.903,93200.0
2010-01-11 12:20:00,31.05,31.08,31.04,31.08,34500.0,21.91,21.9312,21.903,21.9312,34500.0
2010-01-11 12:25:00,31.08,31.15,31.08,31.15,30700.0,21.9312,21.9806,21.9312,21.9806,30700.0
2010-01-11 12:30:00,31.14,31.15,31.11,31.12,10700.0,21.9735,21.9806,21.9523,21.9594,10700.0
2010-01-11 12:35:00,31.11,31.14,31.11,31.14,8400.0,21.9523,21.9735,21.9523,21.9735,8400.0
2010-01-11 12:40:00,31.13,31.17,31.13,31.16,11000.0,21.9665,21.9947,21.9665,21.9876,11000.0
2010-01-11 12:45:00,31.15,31.19,31.14,31.19,25200.0,21.9806,22.0088,21.9735,22.0088,25200.0
2010-01-11 12:50:00,31.18,31.23,31.18,31.22,42300.0,22.0017,22.037,22.0017,22.03,42300.0
2010-01-11 12:55:00,31.22,31.22,31.2,31.22,35000.0,22.03,22.03,22.0159,22.03,35000.0
2010-01-11 13:00:00,31.22,31.22,31.19,31.19,16500.0,22.03,22.03,22.0088,22.0088,16500.0
2010-01-11 13:05:00,31.19,31.19,31.17,31.17,14200.0,22.0088,22.0088,21.9947,21.9947,14200.0
2010-01-11 13:10:00,31.17,31.18,31.17,31.17,6200.0,21.9947,22.0017,21.9947,21.9947,6200.0
2010-01-11 13:15:00,31.17,31.18,31.15,31.16,10100.0,21.9947,22.0017,21.9806,21.9876,10100.0
2010-01-11 13:20:00,31.16,31.16,31.14,31.15,7900.0,21.9876,21.9876,21.9735,21.9806,7900.0
2010-01-11 13:25:00,31.15,31.15,31.14,31.15,7100.0,21.9806,21.9806,21.9735,21.9806,7100.0
2010-01-11 13:30:00,31.15,31.17,31.14,31.17,12100.0,21.9806,21.9947,21.9735,21.9947,12100.0
2010-01-11 13:35:00,31.17,31.19,31.17,31.18,7600.0,21.9947,22.0088,21.9947,22.0017,7600.0
2010-01-11 13:40:00,31.19,31.19,31.18,31.18,11500.0,22.0088,22.0088,22.0017,22.0017,11500.0
2010-01-11 13:45:00,31.18,31.23,31.18,31.22,19500.0,22.0017,22.037,22.0017,22.03,19500.0
2010-01-11 13:50:00,31.23,31.23,31.17,31.17,31500.0,22.037,22.037,21.9947,21.9947,31500.0
2010-01-11 13:55:00,31.17,31.17,31.15,31.16,18700.0,21.9947,21.9947,21.9806,21.9876,18700.0
2010-01-11 14:00:00,31.15,31.19,31.15,31.18,12600.0,21.9806,22.0088,21.9806,22.0017,12600.0
2010-01-11 14:05:00,31.19,31.22,31.18,31.21,14000.0,22.0088,22.03,22.0017,22.0229,14000.0
2010-01-11 14:10:00,31.21,31.24,31.2,31.24,12500.0,22.0229,22.0441,22.0159,22.0441,12500.0
2010-01-11 14:15:00,31.24,31.27,31.24,31.25,33800.0,22.0441,22.0653,22.0441,22.0511,33800.0
2010-01-11 14:20:00,31.24,31.28,31.24,31.27,14100.0,22.0441,22.0723,22.0441,22.0653,14100.0
2010-01-11 14:25:00,31.27,31.28,31.26,31.27,9800.0,22.0653,22.0723,22.0582,22.0653,9800.0
2010-01-11 14:30:00,31.27,31.28,31.27,31.28,11200.0,22.0653,22.0723,22.0653,22.0723,11200.0
2010-01-11 14:35:00,31.27,31.28,31.27,31.27,11200.0,22.0653,22.0723,22.0653,22.0653,11200.0
2010-01-11 14:40:00,31.28,31.28,31.26,31.28,24100.0,22.0723,22.0723,22.0582,22.0723,24100.0
2010-01-11 14:45:00,31.27,31.28,31.27,31.28,11000.0,22.0653,22.0723,22.0653,22.0723,11000.0
2010-01-11 14:50:00,31.28,31.28,31.27,31.28,21500.0,22.0723,22.0723,22.0653,22.0723,21500.0
2010-01-11 14:55:00,31.27,31.28,31.27,31.28,29500.0,22.0653,22.0723,22.0653,22.0723,29500.0
2010-01-11 15:00:00,31.27,31.29,31.27,31.29,31700.0,22.0653,22.0794,22.0653,22.0794,31700.0
2010-01-11 15:05:00,31.29,31.29,31.25,31.25,26300.0,22.0794,22.0794,22.0511,22.0511,26300.0
2010-01-11 15:10:00,31.26,31.26,31.22,31.23,29200.0,22.0582,22.0582,22.03,22.037,29200.0
2010-01-11 15:15:00,31.23,31.25,31.23,31.25,17700.0,22.037,22.0511,22.037,22.0511,17700.0
2010-01-11 15:20:00,31.25,31.25,31.23,31.24,24000.0,22.0511,22.0511,22.037,22.0441,24000.0
2010-01-11 15:25:00,31.24,31.28,31.23,31.28,18300.0,22.0441,22.0723,22.037,22.0723,18300.0
2010-01-11 15:30:00,31.28,31.28,31.27,31.27,15800.0,22.0723,22.0723,22.0653,22.0653,15800.0
2010-01-11 15:35:00,31.27,31.27,31.23,31.24,23600.0,22.0653,22.0653,22.037,22.0441,23600.0
2010-01-11 15:40:00,31.24,31.25,31.23,31.25,32400.0,22.0441,22.0511,22.037,22.0511,32400.0
2010-01-11 15:45:00,31.24,31.24,31.18,31.22,96300.0,22.0441,22.0441,22.0017,22.03,96300.0
2010-01-11 15:50:00,31.21,31.23,31.18,31.23,51200.0,22.0229,22.037,22.0017,22.037,51200.0
2010-01-11 15:55:00,31.23,31.24,31.19,31.2,117600.0,22.037,22.0441,22.0088,22.0159,117600.0
2010-01-12 09:30:00,31.44,31.57,31.19,31.55,121200.0,22.1852,22.2769,22.0088,22.2628,121200.0
2010-01-12 09:35:00,31.56,31.59,31.45,31.5,101200.0,22.2699,22.2911,22.1923,22.2275,101200.0
2010-01-12 09:40:00,31.52,31.52,31.4,31.44,119500.0,22.2417,22.2417,22.157,22.1852,119500.0
2010-01-12 09:45:00,31.43,31.54,31.38,31.53,53800.0,22.1782,22.2558,22.1429,22.2487,53800.0
2010-01-12 09:50:00,31.53,31.73,31.44,31.69,164500.0,22.2487,22.3898,22.1852,22.3616,164500.0
2010-01-12 09:55:00,31.69,31.69,31.54,31.64,61400.0,22.3616,22.3616,22.2558,22.3263,61400.0
2010-01-12 10:00:00,31.64,31.66,31.63,31.64,39900.0,22.3263,22.3404,22.3193,22.3263,39900.0
2010-01-12 10:05:00,31.64,31.64,31.49,31.59,121400.0,22.3263,22.3263,22.2205,22.2911,121400.0
2010-01-12 10:10:00,31.59,31.59,31.58,31.58,10700.0,22.2911,22.2911,22.284,22.284,10700.0
2010-01-12 10:15:00,31.57,31.58,31.5,31.53,99800.0,22.2769,22.284,22.2275,22.2487,99800.0
2010-01-12 10:20:00,31.52,31.53,31.41,31.42,33700.0,22.2417,22.2487,22.164,22.1711,33700.0
2010-01-12 10:25:00,31.43,31.47,31.42,31.46,19200.0,22.1782,22.2064,22.1711,22.1993,19200.0
2010-01-12 10:30:00,31.47,31.48,31.44,31.44,22200.0,22.2064,22.2134,22.1852,22.1852,22200.0
2010-01-12 10:35:00,31.45,31.46,31.44,31.45,27100.0,22.1923,22.1993,22.1852,22.1923,27100.0
2010-01-12 10:40:00,31.45,31.47,31.44,31.47,36800.0,22.1923,22.2064,22.1852,22.2064,36800.0
2010-01-12 10:45:00,31.47,31.51,31.46,31.5,21200.0,22.2064,22.2346,22.1993,22.2275,21200.0
2010-01-12 10:50:00,31.5,31.51,31.45,31.46,125300.0,22.2275,22.2346,22.1923,22.1993,125300.0
2010-01-12 10:55:00,31.46,31.48,31.45,31.48,50800.0,22.1993,22.2134,22.1923,22.2134,50800.0
2010-01-12 11:00:00,31.48,31.5,31.46,31.46,70400.0,22.2134,22.2275,22.1993,22.1993,70400.0
2010-01-12 11:05:00,31.47,31.47,31.41,31.43,112300.0,22.2064,22.2064,22.164,22.1782,112300.0
2010-01-12 11:10:00,31.43,31.49,31.42,31.49,66400.0,22.1782,22.2205,22.1711,22.2205,66400.0
2010-01-12 11:15:00,31.48,31.49,31.45,31.47,25000.0,22.2134,22.2205,22.1923,22.2064,25000.0
2010-01-12 11:20:00,31.48,31.55,31.47,31.55,14000.0,22.2134,22.2628,22.2064,22.2628,14000.0
2010-01-12 11:25:00,31.54,31.58,31.54,31.58,9200.0,22.2558,22.284,22.2558,22.284,9200.0
2010-01-12 11:30:00,31.58,31.59,31.54,31.56,17600.0,22.284,22.2911,22.2558,22.2699,17600.0
2010-01-12 11:35:00,31.55,31.56,31.5,31.51,15300.0,22.2628,22.2699,22.2275,22.2346,15300.0
2010-01-12 11:40:00,31.51,31.52,31.49,31.51,18900.0,22.2346,22.2417,22.2205,22.2346,18900.0
2010-01-12 11:45:00,31.51,31.51,31.5,31.5,16300.0,22.2346,22.2346,22.2275,22.2275,16300.0
2010-01-12 11:50:00,31.5,31.51,31.5,31.5,22000.0,22.2275,22.2346,22.2275,22.2275,22000.0
2010-01-12 11:55:00,31.5,31.51,31.49,31.49,33900.0,22.2275,22.2346,22.2205,22.2205,33900.0
2010-01-12 12:00:00,31.5,31.51,31.49,31.51,36500.0,22.2275,22.2346,22.2205,22.2346,36500.0
2010-01-12 12:05:00,31.51,31.51,31.5,31.5,41900.0,22.2346,22.2346,22.2275,22.2275,41900.0
2010-01-12 12:10:00,31.5,31.5,31.45,31.45,36900.0,22.2275,22.2275,22.1923,22.1923,36900.0
2010-01-12 12:15:00,31.44,31.45,31.41,31.44,43900.0,22.1852,22.1923,22.164,22.1852,43900.0
2010-01-12 12:20:00,31.43,31.45,31.31,31.31,32600.0,22.1782,22.1923,22.0935,22.0935,32600.0
2010-01-12 12:25:00,31.31,31.34,31.31,31.32,35900.0,22.0935,22.1146,22.0935,22.1005,35900.0
2010-01-12 12:30:00,31.31,31.33,31.28,31.31,21600.0,22.0935,22.1076,22.0723,22.0935,21600.0
2010-01-12 12:35:00,31.31,31.4,31.31,31.38,46300.0,22.0935,22.157,22.0935,22.1429,46300.0
2010-01-12 12:40:00,31.38,31.4,31.36,31.4,16300.0,22.1429,22.157,22.1288,22.157,16300.0
2010-01-12 12:45:00,31.4,31.4,31.39,31.4,4100.0,22.157,22.157,22.1499,22.157,4100.0
2010-01-12 12:50:00,31.39,31.4,31.34,31.37,48100.0,22.1499,22.157,22.1146,22.1358,48100.0
2010-01-12 12:55:00,31.36,31.37,31.34,31.34,11300.0,22.1288,22.1358,22.1146,22.1146,11300.0
2010-01-12 13:00:00,31.34,31.35,31.32,31.34,14200.0,22.1146,22.1217,22.1005,22.1146,14200.0
2010-01-12 13:05:00,31.34,31.4,31.33,31.4,89700.0,22.1146,22.157,22.1076,22.157,89700.0
2010-01-12 13:10:00,31.39,31.41,31.35,31.38,50100.0,22.1499,22.164,22.1217,22.1429,50100.0
2010-01-12 13:15:00,31.37,31.38,31.31,31.31,42700.0,22.1358,22.1429,22.0935,22.0935,42700.0
2010-01-12 13:20:00,31.31,31.32,31.28,31.29,40600.0,22.0935,22.1005,22.0723,22.0794,40600.0
2010-01-12 13:25:00,31.28,31.3,31.27,31.29,27600.0,22.0723,22.0864,22.0653,22.0794,27600.0
2010-01-12 13:30:00,31.3,31.31,31.29,31.3,33100.0,22.0864,22.0935,22.0794,22.0864,33100.0
2010-01-12 13:35:00,31.31,31.35,31.31,31.33,108300.0,22.0935,22.1217,22.0935,22.1076,108300.0
2010-01-12 13:40:00,31.33,31.36,31.33,31.35,35200.0,22.1076,22.1288,22.1076,22.1217,35200.0
2010-01-12 13:45:00,31.35,31.4,31.35,31.39,44300.0,22.1217,22.157,22.1217,22.1499,44300.0
2010-01-12 13:50:00,31.4,31.41,31.39,31.4,24700.0,22.157,22.164,22.1499,22.157,24700.0
2010-01-12 13:55:00,31.4,31.44,31.38,31.39,123100.0,22.157,22.1852,22.1429,22.1499,123100.0
2010-01-12 14:00:00,31.39,31.4,31.37,31.39,48100.0,22.1499,22.157,22.1358,22.1499,48100.0
2010-01-12 14:05:00,31.4,31.4,31.37,31.38,19700.0,22.157,22.157,22.1358,22.1429,19700.0
2010-01-12 14:10:00,31.37,31.37,31.29,31.3,70500.0,22.1358,22.1358,22.0794,22.0864,70500.0
2010-01-12 14:15:00,31.3,31.3,31.27,31.3,96600.0,22.0864,22.0864,22.0653,22.0864,96600.0
2010-01-12 14:20:00,31.3,31.3,31.26,31.26,25500.0,22.0864,22.0864,22.0582,22.0582,25500.0
2010-01-12 14:25:00,31.26,31.3,31.26,31.3,47500.0,22.0582,22.0864,22.0582,22.0864,47500.0
2010-01-12 14:30:00,31.3,31.3,31.29,31.3,24700.0,22.0864,22.0864,22.0794,22.0864,24700.0
2010-01-12 14:35:00,31.3,31.3,31.29,31.29,35500.0,22.0864,22.0864,22.0794,22.0794,35500.0
2010-01-12 14:40:00,31.29,31.32,31.29,31.32,52000.0,22.0794,22.1005,22.0794,22.1005,52000.0
2010-01-12 14:45:00,31.32,31.35,31.31,31.35,29200.0,22.1005,22.1217,22.0935,22.1217,29200.0
2010-01-12 14:50:00,31.34,31.4,31.31,31.32,86600.0,22.1146,22.157,22.0935,22.1005,86600.0
2010-01-12 14:55:00,31.31,31.37,31.3,31.35,82200.0,22.0935,22.1358,22.0864,22.1217,82200.0
2010-01-12 15:00:00,31.35,31.37,31.35,31.35,42500.0,22.1217,22.1358,22.1217,22.1217,42500.0
2010-01-12 15:05:00,31.35,31.35,31.31,31.31,34900.0,22.1217,22.1217,22.0935,22.0935,34900.0
2010-01-12 15:10:00,31.31,31.32,31.31,31.32,24600.0,22.0935,22.1005,22.0935,22.1005,24600.0
2010-01-12 15:15:00,31.31,31.35,31.31,31.35,62900.0,22.0935,22.1217,22.0935,22.1217,62900.0
2010-01-12 15:20:00,31.35,31.39,31.32,31.32,60700.0,22.1217,22.1499,22.1005,22.1005,60700.0
2010-01-12 15:25:00,31.32,31.34,31.32,31.34,43100.0,22.1005,22.1146,22.1005,22.1146,43100.0
2010-01-12 15:30:00,31.34,31.34,31.33,31.34,42300.0,22.1146,22.1146,22.1076,22.1146,42300.0
2010-01-12 15:35:00,31.33,31.33,31.24,31.25,61700.0,22.1076,22.1076,22.0441,22.0511,61700.0
2010-01-12 15:40:00,31.24,31.25,31.2,31.21,77500.0,22.0441,22.0511,22.0159,22.0229,77500.0
2010-01-12 15:45:00,31.21,31.21,31.15,31.16,436700.0,22.0229,22.0229,21.9806,21.9876,436700.0
2010-01-12 15:50:00,31.16,31.19,31.13,31.13,310700.0,21.9876,22.0088,21.9665,21.9665,310700.0
2010-01-12 15:55:00,31.13,31.19,31.1,31.17,464700.0,21.9665,22.0088,21.9453,21.9947,464700.0
2010-01-13 09:30:00,31.19,31.4,31.19,31.33,44100.0,22.0088,22.157,22.0088,22.1076,44100.0
2010-01-13 09:35:00,31.33,31.44,31.32,31.44,22600.0,22.1076,22.1852,22.1005,22.1852,22600.0
2010-01-13 09:40:00,31.45,31.49,31.34,31.38,80100.0,22.1923,22.2205,22.1146,22.1429,80100.0
2010-01-13 09:45:00,31.4,31.45,31.38,31.44,16600.0,22.157,22.1923,22.1429,22.1852,16600.0
2010-01-13 09:50:00,31.43,31.45,31.43,31.44,33900.0,22.1782,22.1923,22.1782,22.1852,33900.0
2010-01-13 09:55:00,31.45,31.45,31.44,31.45,36600.0,22.1923,22.1923,22.1852,22.1923,36600.0
2010-01-13 10:00:00,31.45,31.49,31.44,31.48,34000.0,22.1923,22.2205,22.1852,22.2134,34000.0
2010-01-13 10:05:00,31.49,31.56,31.48,31.55,52300.0,22.2205,22.2699,22.2134,22.2628,52300.0
2010-01-13 10:10:00,31.55,31.55,31.51,31.52,23300.0,22.2628,22.2628,22.2346,22.2417,23300.0
2010-01-13 10:15:00,31.52,31.52,31.48,31.48,36500.0,22.2417,22.2417,22.2134,22.2134,36500.0
2010-01-13 10:20:00,31.48,31.49,31.27,31.27,64600.0,22.2134,22.2205,22.0653,22.0653,64600.0
2010-01-13 10:25:00,31.27,31.3,31.27,31.3,42900.0,22.0653,22.0864,22.0653,22.0864,42900.0
2010-01-13 10:30:00,31.29,31.43,31.29,31.42,52700.0,22.0794,22.1782,22.0794,22.1711,52700.0
2010-01-13 10:35:00,31.42,31.5,31.39,31.5,45900.0,22.1711,22.2275,22.1499,22.2275,45900.0
2010-01-13 10:40:00,31.5,31.51,31.47,31.48,39800.0,22.2275,22.2346,22.2064,22.2134,39800.0
2010-01-13 10:45:00,31.48,31.49,31.42,31.45,26500.0,22.2134,22.2205,22.1711,22.1923,26500.0
2010-01-13 10:50:00,31.43,31.45,31.39,31.41,9100.0,22.1782,22.1923,22.1499,22.164,9100.0
2010-01-13 10:55:00,31.41,31.49,31.4,31.48,31100.0,22.164,22.2205,22.157,22.2134,31100.0
2010-01-13 11:00:00,31.49,31.53,31.46,31.46,46800.0,22.2205,22.2487,22.1993,22.1993,46800.0
2010-01-13 11:05:00,31.46,31.46,31.4,31.4,21800.0,22.1993,22.1993,22.157,22.157,21800.0
2010-01-13 11:10:00,31.39,31.45,31.39,31.44,18700.0,22.1499,22.1923,22.1499,22.1852,18700.0
2010-01-13 11:15:00,31.44,31.46,31.43,31.43,19300.0,22.1852,22.1993,22.1782,22.1782,19300.0
2010-01-13 11:20:00,31.44,31.5,31.42,31.5,20800.0,22.1852,22.2275,22.1711,22.2275,20800.0
2010-01-13 11:25:00,31.5,31.53,31.5,31.53,42900.0,22.2275,22.2487,22.2275,22.2487,42900.0
2010-01-13 11:30:00,31.54,31.57,31.51,31.56,111600.0,22.2558,22.2769,22.2346,22.2699,111600.0
2010-01-13 11:35:00,31.57,31.66,31.56,31.64,49500.0,22.2769,22.3404,22.2699,22.3263,49500.0
2010-01-13 11:40:00,31.64,31.66,31.62,31.65,91800.0,22.3263,22.3404,22.3122,22.3334,91800.0
2010-01-13 11:45:00,31.65,31.66,31.55,31.55,42100.0,22.3334,22.3404,22.2628,22.2628,42100.0
2010-01-13 11:50:00,31.56,31.6,31.55,31.58,33200.0,22.2699,22.2981,22.2628,22.284,33200.0
2010-01-13 11:55:00,31.58,31.6,31.54,31.59,53100.0,22.284,22.2981,22.2558,22.2911,53100.0
2010-01-13 12:00:00,31.6,31.67,31.59,31.66,78500.0,22.2981,22.3475,22.2911,22.3404,78500.0
2010-01-13 12:05:00,31.67,31.67,31.61,31.61,36900.0,22.3475,22.3475,22.3052,22.3052,36900.0
2010-01-13 12:10:00,31.62,31.62,31.54,31.56,49600.0,22.3122,22.3122,22.2558,22.2699,49600.0
2010-01-13 12:15:00,31.57,31.57,31.53,31.54,23700.0,22.2769,22.2769,22.2487,22.2558,23700.0
2010-01-13 12:20:00,31.53,31.54,31.49,31.5,42400.0,22.2487,22.2558,22.2205,22.2275,42400.0
2010-01-13 12:25:00,31.5,31.58,31.49,31.55,19600.0,22.2275,22.284,22.2205,22.2628,19600.0
2010-01-13 12:30:00,31.56,31.58,31.55,31.56,15900.0,22.2699,22.284,22.2628,22.2699,15900.0
2010-01-13 12:35:00,31.56,31.62,31.56,31.62,18700.0,22.2699,22.3122,22.2699,22.3122,18700.0
2010-01-13 12:40:00,31.62,31.62,31.58,31.58,30500.0,22.3122,22.3122,22.284,22.284,30500.0
2010-01-13 12:45:00,31.59,31.61,31.59,31.6,48500.0,22.2911,22.3052,22.2911,22.2981,48500.0
2010-01-13 12:50:00,31.6,31.61,31.59,31.61,21500.0,22.2981,22.3052,22.2911,22.3052,21500.0
2010-01-13 12:55:00,31.61,31.61,31.55,31.55,27400.0,22.3052,22.3052,22.2628,22.2628,27400.0
2010-01-13 13:00:00,31.55,31.56,31.52,31.52,37200.0,22.2628,22.2699,22.2417,22.2417,37200.0
2010-01-13 13:05:00,31.52,31.55,31.52,31.55,21400.0,22.2417,22.2628,22.2417,22.2628,21400.0
2010-01-13 13:10:00,31.55,31.55,31.52,31.53,17200.0,22.2628,22.2628,22.2417,22.2487,17200.0
2010-01-13 13:15:00,31.53,31.53,31.47,31.49,44900.0,22.2487,22.2487,22.2064,22.2205,44900.0
2010-01-13 13:20:00,31.5,31.52,31.47,31.47,39000.0,22.2275,22.2417,22.2064,22.2064,39000.0
2010-01-13 13:25:00,31.47,31.49,31.44,31.49,13800.0,22.2064,22.2205,22.1852,22.2205,13800.0
2010-01-13 13:30:00,31.49,31.49,31.48,31.48,23200.0,22.2205,22.2205,22.2134,22.2134,23200.0
2010-01-13 13:35:00,31.49,31.49,31.46,31.47,12000.0,22.2205,22.2205,22.1993,22.2064,12000.0
2010-01-13 13:40:00,31.47,31.5,31.47,31.49,21800.0,22.2064,22.2275,22.2064,22.2205,21800.0
2010-01-13 13:45:00,31.48,31.49,31.48,31.49,19200.0,22.2134,22.2205,22.2134,22.2205,19200.0
2010-01-13 13:50:00,31.49,31.49,31.46,31.49,41000.0,22.2205,22.2205,22.1993,22.2205,41000.0
2010-01-13 13:55:00,31.49,31.5,31.43,31.43,24900.0,22.2205,22.2275,22.1782,22.1782,24900.0
2010-01-13 14:00:00,31.44,31.49,31.43,31.44,30800.0,22.1852,22.2205,22.1782,22.1852,30800.0
2010-01-13 14:05:00,31.45,31.45,31.37,31.37,34800.0,22.1923,22.1923,22.1358,22.1358,34800.0
2010-01-13 14:10:00,31.38,31.43,31.37,31.4,26100.0,22.1429,22.1782,22.1358,22.157,26100.0
2010-01-13 14:15:00,31.4,31.43,31.4,31.42,12100.0,22.157,22.1782,22.157,22.1711,12100.0
2010-01-13 14:20:00,31.43,31.47,31.42,31.47,41900.0,22.1782,22.2064,22.1711,22.2064,41900.0
2010-01-13 14:25:00,31.47,31.5,31.47,31.49,27400.0,22.2064,22.2275,22.2064,22.2205,27400.0
2010-01-13 14:30:00,31.49,31.49,31.48,31.49,8600.0,22.2205,22.2205,22.2134,22.2205,8600.0
2010-01-13 14:35:00,31.49,31.49,31.48,31.49,13700.0,22.2205,22.2205,22.2134,22.2205,13700.0
2010-01-13 14:40:00,31.5,31.5,31.44,31.47,40700.0,22.2275,22.2275,22.1852,22.2064,40700.0
2010-01-13 14:45:00,31.48,31.53,31.47,31.51,60800.0,22.2134,22.2487,22.2064,22.2346,60800.0
2010-01-13 14:50:00,31.5,31.51,31.48,31.48,31100.0,22.2275,22.2346,22.2134,22.2134,31100.0
2010-01-13 14:55:00,31.49,31.53,31.48,31.52,34100.0,22.2205,22.2487,22.2134,22.2417,34100.0
2010-01-13 15:00:00,31.53,31.57,31.51,31.51,31900.0,22.2487,22.2769,22.2346,22.2346,31900.0
2010-01-13 15:05:00,31.51,31.52,31.51,31.52,6600.0,22.2346,22.2417,22.2346,22.2417,6600.0
2010-01-13 15:10:00,31.51,31.52,31.51,31.52,14000.0,22.2346,22.2417,22.2346,22.2417,14000.0
2010-01-13 15:15:00,31.52,31.52,31.47,31.48,29400.0,22.2417,22.2417,22.2064,22.2134,29400.0
2010-01-13 15:20:00,31.48,31.5,31.48,31.5,27800.0,22.2134,22.2275,22.2134,22.2275,27800.0
2010-01-13 15:25:00,31.49,31.5,31.49,31.5,52500.0,22.2205,22.2275,22.2205,22.2275,52500.0
2010-01-13 15:30:00,31.5,31.51,31.48,31.5,68100.0,22.2275,22.2346,22.2134,22.2275,68100.0
2010-01-13 15:35:00,31.49,31.5,31.48,31.5,36300.0,22.2205,22.2275,22.2134,22.2275,36300.0
2010-01-13 15:40:00,31.5,31.51,31.42,31.43,106300.0,22.2275,22.2346,22.1711,22.1782,106300.0
2010-01-13 15:45:00,31.42,31.48,31.42,31.48,52400.0,22.1711,22.2134,22.1711,22.2134,52400.0
2010-01-13 15:50:00,31.48,31.48,31.46,31.46,94800.0,22.2134,22.2134,22.1993,22.1993,94800.0
2010-01-13 15:55:00,31.46,31.51,31.46,31.47,227200.0,22.1993,22.2346,22.1993,22.2064,227200.0
2010-01-14 09:30:00,31.35,31.49,31.32,31.38,31300.0,22.1217,22.2205,22.1005,22.1429,31300.0
2010-01-14 09:35:00,31.39,31.39,31.36,31.36,13400.0,22.1499,22.1499,22.1288,22.1288,13400.0
2010-01-14 09:40:00,31.37,31.4,31.32,31.33,28300.0,22.1358,22.157,22.1005,22.1076,28300.0
2010-01-14 09:45:00,31.33,31.33,31.25,31.29,51400.0,22.1076,22.1076,22.0511,22.0794,51400.0
2010-01-14 09:50:00,31.3,31.3,31.25,31.28,13500.0,22.0864,22.0864,22.0511,22.0723,13500.0
2010-01-14 09:55:00,31.28,31.42,31.28,31.41,31700.0,22.0723,22.1711,22.0723,22.164,31700.0
2010-01-14 10:00:00,31.42,31.43,31.34,31.35,69700.0,22.1711,22.1782,22.1146,22.1217,69700.0
2010-01-14 10:05:00,31.34,31.36,31.32,31.35,25300.0,22.1146,22.1288,22.1005,22.1217,25300.0
2010-01-14 10:10:00,31.34,31.41,31.34,31.41,27900.0,22.1146,22.164,22.1146,22.164,27900.0
2010-01-14 10:15:00,31.4,31.4,31.29,31.29,46800.0,22.157,22.157,22.0794,22.0794,46800.0
2010-01-14 10:20:00,31.29,31.36,31.29,31.34,52800.0,22.0794,22.1288,22.0794,22.1146,52800.0
2010-01-14 10:25:00,31.34,31.37,31.33,31.36,48700.0,22.1146,22.1358,22.1076,22.1288,48700.0
2010-01-14 10:30:00,31.36,31.37,31.31,31.31,28800.0,22.1288,22.1358,22.0935,22.0935,28800.0
2010-01-14 10:35:00,31.32,31.32,31.24,31.25,36400.0,22.1005,22.1005,22.0441,22.0511,36400.0
2010-01-14 10:40:00,31.25,31.31,31.22,31.3,53200.0,22.0511,22.0935,22.03,22.0864,53200.0
2010-01-14 10:45:00,31.31,31.31,31.25,31.3,41000.0,22.0935,22.0935,22.0511,22.0864,41000.0
2010-01-14 10:50:00,31.3,31.3,31.27,31.28,31700.0,22.0864,22.0864,22.0653,22.0723,31700.0
2010-01-14 10:55:00,31.28,31.28,31.22,31.28,32500.0,22.0723,22.0723,22.03,22.0723,32500.0
2010-01-14 11:00:00,31.27,31.3,31.23,31.24,28900.0,22.0653,22.0864,22.037,22.0441,28900.0
2010-01-14 11:05:00,31.24,31.24,31.12,31.12,43800.0,22.0441,22.0441,21.9594,21.9594,43800.0
2010-01-14 11:10:00,31.13,31.13,31.05,31.11,56900.0,21.9665,21.9665,21.91,21.9523,56900.0
2010-01-14 11:15:00,31.11,31.12,31.08,31.1,26000.0,21.9523,21.9594,21.9312,21.9453,26000.0
2010-01-14 11:20:00,31.11,31.16,31.1,31.14,30300.0,21.9523,21.9876,21.9453,21.9735,30300.0
2010-01-14 11:25:00,31.15,31.16,31.14,31.15,38400.0,21.9806,21.9876,21.9735,21.9806,38400.0
2010-01-14 11:30:00,31.16,31.16,31.14,31.14,13400.0,21.9876,21.9876,21.9735,21.9735,13400.0
2010-01-14 11:35:00,31.14,31.18,31.14,31.18,22500.0,21.9735,22.0017,21.9735,22.0017,22500.0
2010-01-14 11:40:00,31.18,31.18,31.15,31.16,36900.0,22.0017,22.0017,21.9806,21.9876,36900.0
2010-01-14 11:45:00,31.16,31.17,31.14,31.14,18900.0,21.9876,21.9947,21.9735,21.9735,18900.0
2010-01-14 11:50:00,31.15,31.24,31.14,31.23,29300.0,21.9806,22.0441,21.9735,22.037,29300.0
2010-01-14 11:55:00,31.23,31.3,31.23,31.3,15400.0,22.037,22.0864,22.037,22.0864,15400.0
2010-01-14 12:00:00,31.3,31.32,31.3,31.32,23800.0,22.0864,22.1005,22.0864,22.1005,23800.0
2010-01-14 12:05:00,31.32,31.34,31.31,31.32,16000.0,22.1005,22.1146,22.0935,22.1005,16000.0
2010-01-14 12:10:00,31.33,31.33,31.3,31.33,14500.0,22.1076,22.1076,22.0864,22.1076,14500.0
2010-01-14 12:15:00,31.33,31.35,31.31,31.32,17300.0,22.1076,22.1217,22.0935,22.1005,17300.0
2010-01-14 12:20:00,31.31,31.32,31.26,31.28,15000.0,22.0935,22.1005,22.0582,22.0723,15000.0
2010-01-14 12:25:00,31.28,31.28,31.27,31.27,10200.0,22.0723,22.0723,22.0653,22.0653,10200.0
2010-01-14 12:30:00,31.28,31.35,31.27,31.35,52800.0,22.0723,22.1217,22.0653,22.1217,52800.0
2010-01-14 12:35:00,31.34,31.35,31.33,31.33,14000.0,22.1146,22.1217,22.1076,22.1076,14000.0
2010-01-14 12:40:00,31.34,31.35,31.33,31.35,9300.0,22.1146,22.1217,22.1076,22.1217,9300.0
2010-01-14 12:45:00,31.35,31.37,31.34,31.36,11100.0,22.1217,22.1358,22.1146,22.1288,11100.0
2010-01-14 12:50:00,31.36,31.38,31.36,31.38,15600.0,22.1288,22.1429,22.1288,22.1429,15600.0
2010-01-14 12:55:00,31.38,31.38,31.34,31.35,21000.0,22.1429,22.1429,22.1146,22.1217,21000.0
2010-01-14 13:00:00,31.34,31.38,31.34,31.37,19600.0,22.1146,22.1429,22.1146,22.1358,19600.0
2010-01-14 13:05:00,31.37,31.41,31.37,31.4,14800.0,22.1358,22.164,22.1358,22.157,14800.0
2010-01-14 13:10:00,31.4,31.4,31.39,31.4,8200.0,22.157,22.157,22.1499,22.157,8200.0
2010-01-14 13:15:00,31.4,31.44,31.39,31.4,31700.0,22.157,22.1852,22.1499,22.157,31700.0
2010-01-14 13:20:00,31.4,31.41,31.38,31.38,17200.0,22.157,22.164,22.1429,22.1429,17200.0
2010-01-14 13:25:00,31.38,31.42,31.38,31.42,19800.0,22.1429,22.1711,22.1429,22.1711,19800.0
2010-01-14 13:30:00,31.42,31.5,31.41,31.49,31900.0,22.1711,22.2275,22.164,22.2205,31900.0
2010-01-14 13:35:00,31.49,31.51,31.49,31.51,35200.0,22.2205,22.2346,22.2205,22.2346,35200.0
2010-01-14 13:40:00,31.51,31.51,31.5,31.51,26500.0,22.2346,22.2346,22.2275,22.2346,26500.0
2010-01-14 13:45:00,31.5,31.51,31.48,31.48,50500.0,22.2275,22.2346,22.2134,22.2134,50500.0
2010-01-14 13:50:00,31.49,31.5,31.48,31.49,14400.0,22.2205,22.2275,22.2134,22.2205,14400.0
2010-01-14 13:55:00,31.5,31.5,31.45,31.5,43800.0,22.2275,22.2275,22.1923,22.2275,43800.0
2010-01-14 14:00:00,31.5,31.53,31.49,31.53,50500.0,22.2275,22.2487,22.2205,22.2487,50500.0
2010-01-14 14:05:00,31.53,31.54,31.52,31.53,15900.0,22.2487,22.2558,22.2417,22.2487,15900.0
2010-01-14 14:10:00,31.53,31.58,31.53,31.55,40100.0,22.2487,22.284,22.2487,22.2628,40100.0
2010-01-14 14:15:00,31.55,31.55,31.53,31.53,65400.0,22.2628,22.2628,22.2487,22.2487,65400.0
2010-01-14 14:20:00,31.53,31.54,31.51,31.52,43800.0,22.2487,22.2558,22.2346,22.2417,43800.0
2010-01-14 14:25:00,31.52,31.59,31.52,31.59,52500.0,22.2417,22.2911,22.2417,22.2911,52500.0
2010-01-14 14:30:00,31.59,31.59,31.55,31.55,21500.0,22.2911,22.2911,22.2628,22.2628,21500.0
2010-01-14 14:35:00,31.55,31.56,31.54,31.55,17900.0,22.2628,22.2699,22.2558,22.2628,17900.0
2010-01-14 14:40:00,31.55,31.55,31.54,31.55,24700.0,22.2628,22.2628,22.2558,22.2628,24700.0
2010-01-14 14:45:00,31.55,31.55,31.53,31.54,35300.0,22.2628,22.2628,22.2487,22.2558,35300.0
2010-01-14 14:50:00,31.54,31.57,31.53,31.57,70400.0,22.2558,22.2769,22.2487,22.2769,70400.0
2010-01-14 14:55:00,31.57,31.59,31.57,31.57,41100.0,22.2769,22.2911,22.2769,22.2769,41100.0
2010-01-14 15:00:00,31.56,31.67,31.56,31.66,47200.0,22.2699,22.3475,22.2699,22.3404,47200.0
2010-01-14 15:05:00,31.67,31.67,31.63,31.66,62500.0,22.3475,22.3475,22.3193,22.3404,62500.0
2010-01-14 15:10:00,31.66,31.69,31.65,31.66,64400.0,22.3404,22.3616,22.3334,22.3404,64400.0
2010-01-14 15:15:00,31.65,31.67,31.65,31.67,42600.0,22.3334,22.3475,22.3334,22.3475,42600.0
2010-01-14 15:20:00,31.67,31.69,31.66,31.67,36400.0,22.3475,22.3616,22.3404,22.3475,36400.0
2010-01-14 15:25:00,31.67,31.67,31.62,31.62,37200.0,22.3475,22.3475,22.3122,22.3122,37200.0
2010-01-14 15:30:00,31.62,31.69,31.62,31.69,53400.0,22.3122,22.3616,22.3122,22.3616,53400.0
2010-01-14 15:35:00,31.69,31.7,31.64,31.66,57500.0,22.3616,22.3687,22.3263,22.3404,57500.0
2010-01-14 15:40:00,31.66,31.69,31.65,31.67,53600.0,22.3404,22.3616,22.3334,22.3475,53600.0
2010-01-14 15:45:00,31.67,31.73,31.66,31.73,56400.0,22.3475,22.3898,22.3404,22.3898,56400.0
2010-01-14 15:50:00,31.73,31.73,31.64,31.65,91200.0,22.3898,22.3898,22.3263,22.3334,91200.0
2010-01-14 15:55:00,31.65,31.65,31.62,31.63,200000.0,22.3334,22.3334,22.3122,22.3193,200000.0
2010-01-15 09:30:00,31.56,31.56,31.28,31.37,533300.0,22.2699,22.2699,22.0723,22.1358,533300.0
2010-01-15 09:35:00,31.36,31.36,31.21,31.21,32600.0,22.1288,22.1288,22.0229,22.0229,32600.0
2010-01-15 09:40:00,31.21,31.23,31.18,31.22,29400.0,22.0229,22.037,22.0017,22.03,29400.0
2010-01-15 09:45:00,31.23,31.26,31.23,31.26,26100.0,22.037,22.0582,22.037,22.0582,26100.0
2010-01-15 09:50:00,31.26,31.36,31.24,31.34,39600.0,22.0582,22.1288,22.0441,22.1146,39600.0
2010-01-15 09:55:00,31.35,31.39,31.29,31.3,30500.0,22.1217,22.1499,22.0794,22.0864,30500.0
2010-01-15 10:00:00,31.3,31.31,31.2,31.23,34800.0,22.0864,22.0935,22.0159,22.037,34800.0
2010-01-15 10:05:00,31.23,31.24,31.17,31.19,45000.0,22.037,22.0441,21.9947,22.0088,45000.0
2010-01-15 10:10:00,31.19,31.23,31.17,31.22,23500.0,22.0088,22.037,21.9947,22.03,23500.0
2010-01-15 10:15:00,31.22,31.26,31.17,31.26,18900.0,22.03,22.0582,21.9947,22.0582,18900.0
2010-01-15 10:20:00,31.25,31.26,31.22,31.25,32100.0,22.0511,22.0582,22.03,22.0511,32100.0
2010-01-15 10:25:00,31.26,31.26,31.19,31.23,28800.0,22.0582,22.0582,22.0088,22.037,28800.0
2010-01-15 10:30:00,31.22,31.24,31.2,31.23,22100.0,22.03,22.0441,22.0159,22.037,22100.0
2010-01-15 10:35:00,31.23,31.25,31.21,31.25,27000.0,22.037,22.0511,22.0229,22.0511,27000.0
2010-01-15 10:40:00,31.25,31.25,31.19,31.22,26200.0,22.0511,22.0511,22.0088,22.03,26200.0
2010-01-15 10:45:00,31.23,31.23,31.2,31.23,26200.0,22.037,22.037,22.0159,22.037,26200.0
2010-01-15 10:50:00,31.23,31.24,31.17,31.17,15200.0,22.037,22.0441,21.9947,21.9947,15200.0
2010-01-15 10:55:00,31.17,31.25,31.11,31.18,99600.0,21.9947,22.0511,21.9523,22.0017,99600.0
2010-01-15 11:00:00,31.18,31.22,31.18,31.21,21300.0,22.0017,22.03,22.0017,22.0229,21300.0
2010-01-15 11:05:00,31.22,31.23,31.17,31.22,24300.0,22.03,22.037,21.9947,22.03,24300.0
2010-01-15 11:10:00,31.22,31.23,31.21,31.23,13300.0,22.03,22.037,22.0229,22.037,13300.0
2010-01-15 11:15:00,31.22,31.22,31.14,31.15,21300.0,22.03,22.03,21.9735,21.9806,21300.0
2010-01-15 11:20:00,31.15,31.16,31.11,31.15,18500.0,21.9806,21.9876,21.9523,21.9806,18500.0
2010-01-15 11:25:00,31.15,31.15,31.1,31.12,28700.0,21.9806,21.9806,21.9453,21.9594,28700.0
2010-01-15 11:30:00,31.11,31.16,31.1,31.15,61500.0,21.9523,21.9876,21.9453,21.9806,61500.0
2010-01-15 11:35:00,31.14,31.15,31.07,31.08,196200.0,21.9735,21.9806,21.9241,21.9312,196200.0
2010-01-15 11:40:00,31.08,31.1,31.02,31.03,76200.0,21.9312,21.9453,21.8888,21.8959,76200.0
2010-01-15 11:45:00,31.03,31.04,31.0,31.02,28300.0,21.8959,21.903,21.8747,21.8888,28300.0
2010-01-15 11:50:00,31.02,31.02,31.01,31.01,11700.0,21.8888,21.8888,21.8818,21.8818,11700.0
2010-01-15 11:55:00,31.01,31.01,30.94,30.95,119700.0,21.8818,21.8818,21.8324,21.8394,119700.0
2010-01-15 12:00:00,30.95,30.95,30.92,30.92,58100.0,21.8394,21.8394,21.8183,21.8183,58100.0
2010-01-15 12:05:00,30.93,31.2,30.93,30.99,53200.0,21.8253,22.0159,21.8253,21.8677,53200.0
2010-01-15 12:10:00,30.98,30.99,30.98,30.99,6300.0,21.8606,21.8677,21.8606,21.8677,6300.0
2010-01-15 12:15:00,30.98,31.0,30.96,31.0,45800.0,21.8606,21.8747,21.8465,21.8747,45800.0
2010-01-15 12:20:00,31.0,31.0,30.98,31.0,20200.0,21.8747,21.8747,21.8606,21.8747,20200.0
2010-01-15 12:25:00,31.0,31.25,30.96,30.97,49500.0,21.8747,22.0511,21.8465,21.8536,49500.0
2010-01-15 12:30:00,30.97,30.98,30.96,30.97,40900.0,21.8536,21.8606,21.8465,21.8536,40900.0
2010-01-15 12:35:00,30.97,30.97,30.96,30.96,18100.0,21.8536,21.8536,21.8465,21.8465,18100.0
2010-01-15 12:40:00,30.97,30.97,30.93,30.93,25100.0,21.8536,21.8536,21.8253,21.8253,25100.0
2010-01-15 12:45:00,30.94,30.94,30.9,30.92,32000.0,21.8324,21.8324,21.8042,21.8183,32000.0
2010-01-15 12:50:00,30.91,30.91,30.87,30.88,46500.0,21.8112,21.8112,21.783,21.7901,46500.0
2010-01-15 12:55:00,30.89,30.89,30.87,30.89,22600.0,21.7971,21.7971,21.783,21.7971,22600.0
2010-01-15 13:00:00,30.89,30.9,30.86,30.87,50300.0,21.7971,21.8042,21.7759,21.783,50300.0
2010-01-15 13:05:00,30.88,30.88,30.78,30.79,68300.0,21.7901,21.7901,21.7195,21.7265,68300.0
2010-01-15 13:10:00,30.79,30.81,30.78,30.8,32200.0,21.7265,21.7407,21.7195,21.7336,32200.0
2010-01-15 13:15:00,30.81,30.81,30.8,30.8,20000.0,21.7407,21.7407,21.7336,21.7336,20000.0
2010-01-15 13:20:00,30.81,30.82,30.78,30.79,33000.0,21.7407,21.7477,21.7195,21.7265,33000.0
2010-01-15 13:25:00,30.8,30.81,30.78,30.78,37900.0,21.7336,21.7407,21.7195,21.7195,37900.0
2010-01-15 13:30:00,30.78,30.79,30.77,30.78,31200.0,21.7195,21.7265,21.7124,21.7195,31200.0
2010-01-15 13:35:00,30.79,30.82,30.78,30.82,42700.0,21.7265,21.7477,21.7195,21.7477,42700.0
2010-01-15 13:40:00,30.81,30.82,30.8,30.81,54300.0,21.7407,21.7477,21.7336,21.7407,54300.0
2010-01-15 13:45:00,30.8,30.85,30.8,30.85,34600.0,21.7336,21.7689,21.7336,21.7689,34600.0
2010-01-15 13:50:00,30.85,30.86,30.82,30.83,39200.0,21.7689,21.7759,21.7477,21.7548,39200.0
2010-01-15 13:55:00,30.82,30.83,30.79,30.8,38900.0,21.7477,21.7548,21.7265,21.7336,38900.0
2010-01-15 14:00:00,30.8,30.81,30.79,30.8,42100.0,21.7336,21.7407,21.7265,21.7336,42100.0
2010-01-15 14:05:00,30.8,30.81,30.8,30.8,33500.0,21.7336,21.7407,21.7336,21.7336,33500.0
2010-01-15 14:10:00,30.8,30.81,30.79,30.8,30200.0,21.7336,21.7407,21.7265,21.7336,30200.0
2010-01-15 14:15:00,30.8,30.81,30.79,30.8,39800.0,21.7336,21.7407,21.7265,21.7336,39800.0
2010-01-15 14:20:00,30.8,30.81,30.78,30.78,97300.0,21.7336,21.7407,21.7195,21.7195,97300.0
2010-01-15 14:25:00,30.78,30.78,30.74,30.78,67700.0,21.7195,21.7195,21.6913,21.7195,67700.0
2010-01-15 14:30:00,30.78,30.79,30.77,30.78,29000.0,21.7195,21.7265,21.7124,21.7195,29000.0
2010-01-15 14:35:00,30.77,30.78,30.7,30.7,47100.0,21.7124,21.7195,21.663,21.663,47100.0
2010-01-15 14:40:00,30.7,30.71,30.69,30.7,25600.0,21.663,21.6701,21.656,21.663,25600.0
2010-01-15 14:45:00,30.7,30.73,30.69,30.69,86900.0,21.663,21.6842,21.656,21.656,86900.0
2010-01-15 14:50:00,30.69,30.71,30.68,30.69,96600.0,21.656,21.6701,21.6489,21.656,96600.0
2010-01-15 14:55:00,30.7,30.82,30.69,30.8,152100.0,21.663,21.7477,21.656,21.7336,152100.0
2010-01-15 15:00:00,30.8,30.93,30.79,30.93,68600.0,21.7336,21.8253,21.7265,21.8253,68600.0
2010-01-15 15:05:00,30.93,30.94,30.88,30.88,73800.0,21.8253,21.8324,21.7901,21.7901,73800.0
2010-01-15 15:10:00,30.88,30.88,30.84,30.84,28900.0,21.7901,21.7901,21.7618,21.7618,28900.0
2010-01-15 15:15:00,30.85,30.94,30.84,30.93,101700.0,21.7689,21.8324,21.7618,21.8253,101700.0
2010-01-15 15:20:00,30.92,30.96,30.92,30.96,47700.0,21.8183,21.8465,21.8183,21.8465,47700.0
2010-01-15 15:25:00,30.95,30.98,30.95,30.96,34400.0,21.8394,21.8606,21.8394,21.8465,34400.0
2010-01-15 15:30:00,30.96,30.98,30.95,30.97,55100.0,21.8465,21.8606,21.8394,21.8536,55100.0
2010-01-15 15:35:00,30.96,31.0,30.96,30.99,39200.0,21.8465,21.8747,21.8465,21.8677,39200.0
2010-01-15 15:40:00,30.99,31.0,30.86,30.88,174200.0,21.8677,21.8747,21.7759,21.7901,174200.0
2010-01-15 15:45:00,30.88,30.94,30.88,30.92,74300.0,21.7901,21.8324,21.7901,21.8183,74300.0
2010-01-15 15:50:00,30.92,30.95,30.89,30.94,131000.0,21.8183,21.8394,21.7971,21.8324,131000.0
2010-01-15 15:55:00,30.94,30.95,30.91,30.91,211600.0,21.8324,21.8394,21.8112,21.8112,211600.0
2010-01-19 09:30:00,30.8,30.8,30.6,30.6,90400.0,21.7336,21.7336,21.5925,21.5925,90400.0
2010-01-19 09:35:00,30.63,30.8,30.61,30.74,125600.0,21.6136,21.7336,21.5995,21.6913,125600.0
2010-01-19 09:40:00,30.75,30.79,30.65,30.7,98800.0,21.6983,21.7265,21.6278,21.663,98800.0
2010-01-19 09:45:00,30.71,30.83,30.67,30.69,50600.0,21.6701,21.7548,21.6419,21.656,50600.0
2010-01-19 09:50:00,30.68,30.82,30.67,30.78,32000.0,21.6489,21.7477,21.6419,21.7195,32000.0
2010-01-19 09:55:00,30.79,30.79,30.75,30.76,38900.0,21.7265,21.7265,21.6983,21.7054,38900.0
2010-01-19 10:00:00,30.77,30.85,30.76,30.83,40200.0,21.7124,21.7689,21.7054,21.7548,40200.0
2010-01-19 10:05:00,30.83,30.88,30.82,30.86,37000.0,21.7548,21.7901,21.7477,21.7759,37000.0
2010-01-19 10:10:00,30.88,30.97,30.87,30.96,41100.0,21.7901,21.8536,21.783,21.8465,41100.0
2010-01-19 10:15:00,30.95,31.01,30.95,31.0,28700.0,21.8394,21.8818,21.8394,21.8747,28700.0
2010-01-19 10:20:00,31.0,31.03,30.99,31.01,52300.0,21.8747,21.8959,21.8677,21.8818,52300.0
2010-01-19 10:25:00,31.0,31.04,30.97,31.01,31100.0,21.8747,21.903,21.8536,21.8818,31100.0
2010-01-19 10:30:00,31.03,31.12,31.02,31.12,19000.0,21.8959,21.9594,21.8888,21.9594,19000.0
2010-01-19 10:35:00,31.12,31.14,31.04,31.05,46900.0,21.9594,21.9735,21.903,21.91,46900.0
2010-01-19 10:40:00,31.06,31.07,31.04,31.06,46100.0,21.9171,21.9241,21.903,21.9171,46100.0
2010-01-19 10:45:00,31.06,31.08,31.04,31.05,50100.0,21.9171,21.9312,21.903,21.91,50100.0
2010-01-19 10:50:00,31.06,31.06,31.03,31.04,16800.0,21.9171,21.9171,21.8959,21.903,16800.0
2010-01-19 10:55:00,31.04,31.04,31.0,31.03,30600.0,21.903,21.903,21.8747,21.8959,30600.0
2010-01-19 11:00:00,31.04,31.08,31.04,31.07,18700.0,21.903,21.9312,21.903,21.9241,18700.0
2010-01-19 11:05:00,31.08,31.11,31.07,31.11,19800.0,21.9312,21.9523,21.9241,21.9523,19800.0
2010-01-19 11:10:00,31.1,31.15,31.06,31.06,39000.0,21.9453,21.9806,21.9171,21.9171,39000.0
2010-01-19 11:15:00,31.07,31.07,31.05,31.06,16400.0,21.9241,21.9241,21.91,21.9171,16400.0
2010-01-19 11:20:00,31.07,31.09,31.05,31.07,15200.0,21.9241,21.9382,21.91,21.9241,15200.0
2010-01-19 11:25:00,31.07,31.08,31.01,31.01,17800.0,21.9241,21.9312,21.8818,21.8818,17800.0
2010-01-19 11:30:00,31.02,31.02,30.99,31.0,19500.0,21.8888,21.8888,21.8677,21.8747,19500.0
2010-01-19 11:35:00,31.0,31.0,30.97,30.99,18300.0,21.8747,21.8747,21.8536,21.8677,18300.0
2010-01-19 11:40:00,30.99,31.03,30.98,31.03,12600.0,21.8677,21.8959,21.8606,21.8959,12600.0
2010-01-19 11:45:00,31.03,31.19,31.01,31.18,61900.0,21.8959,22.0088,21.8818,22.0017,61900.0
2010-01-19 11:50:00,31.19,31.22,31.12,31.13,36800.0,22.0088,22.03,21.9594,21.9665,36800.0
2010-01-19 11:55:00,31.13,31.18,31.09,31.09,24200.0,21.9665,22.0017,21.9382,21.9382,24200.0
2010-01-19 12:00:00,31.09,31.15,31.09,31.1,35500.0,21.9382,21.9806,21.9382,21.9453,35500.0
2010-01-19 12:05:00,31.09,31.09,31.05,31.06,11100.0,21.9382,21.9382,21.91,21.9171,11100.0
2010-01-19 12:10:00,31.06,31.12,31.06,31.1,39500.0,21.9171,21.9594,21.9171,21.9453,39500.0
2010-01-19 12:15:00,31.1,31.1,31.07,31.1,13000.0,21.9453,21.9453,21.9241,21.9453,13000.0
2010-01-19 12:20:00,31.09,31.11,31.09,31.1,38100.0,21.9382,21.9523,21.9382,21.9453,38100.0
2010-01-19 12:25:00,31.1,31.11,31.09,31.1,11600.0,21.9453,21.9523,21.9382,21.9453,11600.0
2010-01-19 12:30:00,31.1,31.1,31.09,31.1,7200.0,21.9453,21.9453,21.9382,21.9453,7200.0
2010-01-19 12:35:00,31.1,31.1,31.09,31.1,4600.0,21.9453,21.9453,21.9382,21.9453,4600.0
2010-01-19 12:40:00,31.1,31.14,31.1,31.14,28700.0,21.9453,21.9735,21.9453,21.9735,28700.0
2010-01-19 12:45:00,31.14,31.15,31.11,31.11,22600.0,21.9735,21.9806,21.9523,21.9523,22600.0
2010-01-19 12:50:00,31.11,31.12,31.11,31.12,12200.0,21.9523,21.9594,21.9523,21.9594,12200.0
2010-01-19 12:55:00,31.12,31.14,31.09,31.1,34700.0,21.9594,21.9735,21.9382,21.9453,34700.0
2010-01-19 13:00:00,31.09,31.16,31.07,31.16,39900.0,21.9382,21.9876,21.9241,21.9876,39900.0
2010-01-19 13:05:00,31.15,31.16,31.14,31.14,17200.0,21.9806,21.9876,21.9735,21.9735,17200.0
2010-01-19 13:10:00,31.14,31.15,31.09,31.1,14600.0,21.9735,21.9806,21.9382,21.9453,14600.0
2010-01-19 13:15:00,31.1,31.13,31.09,31.13,9800.0,21.9453,21.9665,21.9382,21.9665,9800.0
2010-01-19 13:20:00,31.13,31.16,31.12,31.16,9400.0,21.9665,21.9876,21.9594,21.9876,9400.0
2010-01-19 13:25:00,31.16,31.18,31.16,31.18,8400.0,21.9876,22.0017,21.9876,22.0017,8400.0
2010-01-19 13:30:00,31.19,31.19,31.18,31.19,3200.0,22.0088,22.0088,22.0017,22.0088,3200.0
2010-01-19 13:35:00,31.19,31.21,31.18,31.2,18500.0,22.0088,22.0229,22.0017,22.0159,18500.0
2010-01-19 13:40:00,31.2,31.22,31.19,31.22,13500.0,22.0159,22.03,22.0088,22.03,13500.0
2010-01-19 13:45:00,31.22,31.23,31.21,31.23,13300.0,22.03,22.037,22.0229,22.037,13300.0
2010-01-19 13:50:00,31.23,31.24,31.21,31.24,21000.0,22.037,22.0441,22.0229,22.0441,21000.0
2010-01-19 13:55:00,31.24,31.26,31.23,31.26,25200.0,22.0441,22.0582,22.037,22.0582,25200.0
2010-01-19 14:00:00,31.26,31.27,31.25,31.27,12400.0,22.0582,22.0653,22.0511,22.0653,12400.0
2010-01-19 14:05:00,31.28,31.29,31.27,31.28,14100.0,22.0723,22.0794,22.0653,22.0723,14100.0
2010-01-19 14:10:00,31.27,31.28,31.27,31.27,6700.0,22.0653,22.0723,22.0653,22.0653,6700.0
2010-01-19 14:15:00,31.28,31.28,31.25,31.25,27300.0,22.0723,22.0723,22.0511,22.0511,27300.0
2010-01-19 14:20:00,31.26,31.26,31.25,31.25,8700.0,22.0582,22.0582,22.0511,22.0511,8700.0
2010-01-19 14:25:00,31.25,31.26,31.23,31.26,20200.0,22.0511,22.0582,22.037,22.0582,20200.0
2010-01-19 14:30:00,31.27,31.27,31.26,31.26,13500.0,22.0653,22.0653,22.0582,22.0582,13500.0
2010-01-19 14:35:00,31.26,31.27,31.24,31.25,30600.0,22.0582,22.0653,22.0441,22.0511,30600.0
2010-01-19 14:40:00,31.25,31.28,31.24,31.27,28700.0,22.0511,22.0723,22.0441,22.0653,28700.0
2010-01-19 14:45:00,31.27,31.3,31.27,31.29,23600.0,22.0653,22.0864,22.0653,22.0794,23600.0
2010-01-19 14:50:00,31.3,31.3,31.29,31.29,17900.0,22.0864,22.0864,22.0794,22.0794,17900.0
2010-01-19 14:55:00,31.3,31.32,31.29,31.32,50000.0,22.0864,22.1005,22.0794,22.1005,50000.0
2010-01-19 15:00:00,31.31,31.32,31.3,31.3,13100.0,22.0935,22.1005,22.0864,22.0864,13100.0
2010-01-19 15:05:00,31.3,31.31,31.28,31.28,48400.0,22.0864,22.0935,22.0723,22.0723,48400.0
2010-01-19 15:10:00,31.28,31.3,31.26,31.29,116200.0,22.0723,22.0864,22.0582,22.0794,116200.0
2010-01-19 15:15:00,31.29,31.3,31.26,31.29,62200.0,22.0794,22.0864,22.0582,22.0794,62200.0
2010-01-19 15:20:00,31.3,31.33,31.29,31.33,44400.0,22.0864,22.1076,22.0794,22.1076,44400.0
2010-01-19 15:25:00,31.33,31.4,31.33,31.4,70000.0,22.1076,22.157,22.1076,22.157,70000.0
2010-01-19 15:30:00,31.4,31.41,31.38,31.4,55800.0,22.157,22.164,22.1429,22.157,55800.0
2010-01-19 15:35:00,31.4,31.4,31.36,31.36,46100.0,22.157,22.157,22.1288,22.1288,46100.0
2010-01-19 15:40:00,31.36,31.37,31.31,31.32,60000.0,22.1288,22.1358,22.0935,22.1005,60000.0
2010-01-19 15:45:00,31.32,31.36,31.32,31.36,46500.0,22.1005,22.1288,22.1005,22.1288,46500.0
2010-01-19 15:50:00,31.36,31.4,31.35,31.38,102700.0,22.1288,22.157,22.1217,22.1429,102700.0
2010-01-19 15:55:00,31.38,31.43,31.38,31.41,178000.0,22.1429,22.1782,22.1429,22.164,178000.0
2010-01-20 09:30:00,31.23,31.23,31.1,31.17,52400.0,22.037,22.037,21.9453,21.9947,52400.0
2010-01-20 09:35:00,31.15,31.21,31.07,31.08,39500.0,21.9806,22.0229,21.9241,21.9312,39500.0
2010-01-20 09:40:00,31.09,31.11,31.04,31.05,78300.0,21.9382,21.9523,21.903,21.91,78300.0
2010-01-20 09:45:00,31.05,31.1,30.94,31.1,71500.0,21.91,21.9453,21.8324,21.9453,71500.0
2010-01-20 09:50:00,31.09,31.18,31.07,31.11,48100.0,21.9382,22.0017,21.9241,21.9523,48100.0
2010-01-20 09:55:00,31.11,31.13,31.09,31.1,36000.0,21.9523,21.9665,21.9382,21.9453,36000.0
2010-01-20 10:00:00,31.1,31.12,31.04,31.08,109300.0,21.9453,21.9594,21.903,21.9312,109300.0
2010-01-20 10:05:00,31.07,31.09,31.03,31.09,80700.0,21.9241,21.9382,21.8959,21.9382,80700.0
2010-01-20 10:10:00,31.09,31.1,31.08,31.08,22900.0,21.9382,21.9453,21.9312,21.9312,22900.0
2010-01-20 10:15:00,31.08,31.16,31.05,31.11,24500.0,21.9312,21.9876,21.91,21.9523,24500.0
2010-01-20 10:20:00,31.11,31.15,31.08,31.14,26300.0,21.9523,21.9806,21.9312,21.9735,26300.0
2010-01-20 10:25:00,31.14,31.17,31.11,31.11,27800.0,21.9735,21.9947,21.9523,21.9523,27800.0
2010-01-20 10:30:00,31.11,31.14,31.04,31.13,55700.0,21.9523,21.9735,21.903,21.9665,55700.0
2010-01-20 10:35:00,31.11,31.17,31.09,31.15,93000.0,21.9523,21.9947,21.9382,21.9806,93000.0
2010-01-20 10:40:00,31.15,31.16,31.1,31.1,41500.0,21.9806,21.9876,21.9453,21.9453,41500.0
2010-01-20 10:45:00,31.1,31.1,30.94,30.94,35500.0,21.9453,21.9453,21.8324,21.8324,35500.0
2010-01-20 10:50:00,30.95,31.02,30.94,30.96,40500.0,21.8394,21.8888,21.8324,21.8465,40500.0
2010-01-20 10:55:00,30.95,30.96,30.93,30.93,64000.0,21.8394,21.8465,21.8253,21.8253,64000.0
2010-01-20 11:00:00,30.93,30.94,30.85,30.85,60300.0,21.8253,21.8324,21.7689,21.7689,60300.0
2010-01-20 11:05:00,30.85,30.9,30.8,30.8,52000.0,21.7689,21.8042,21.7336,21.7336,52000.0
2010-01-20 11:10:00,30.79,30.85,30.79,30.85,24100.0,21.7265,21.7689,21.7265,21.7689,24100.0
2010-01-20 11:15:00,30.86,30.91,30.83,30.84,38300.0,21.7759,21.8112,21.7548,21.7618,38300.0
2010-01-20 11:20:00,30.84,30.85,30.81,30.82,42500.0,21.7618,21.7689,21.7407,21.7477,42500.0
2010-01-20 11:25:00,30.82,30.89,30.81,30.89,31200.0,21.7477,21.7971,21.7407,21.7971,31200.0
2010-01-20 11:30:00,30.88,30.89,30.82,30.82,15400.0,21.7901,21.7971,21.7477,21.7477,15400.0
2010-01-20 11:35:00,30.82,30.84,30.77,30.77,38700.0,21.7477,21.7618,21.7124,21.7124,38700.0
2010-01-20 11:40:00,30.77,30.79,30.73,30.73,21800.0,21.7124,21.7265,21.6842,21.6842,21800.0
2010-01-20 11:45:00,30.74,30.76,30.73,30.73,29600.0,21.6913,21.7054,21.6842,21.6842,29600.0
2010-01-20 11:50:00,30.73,30.74,30.69,30.72,38900.0,21.6842,21.6913,21.656,21.6772,38900.0
2010-01-20 11:55:00,30.72,30.76,30.72,30.75,15200.0,21.6772,21.7054,21.6772,21.6983,15200.0
2010-01-20 12:00:00,30.75,30.78,30.73,30.78,22700.0,21.6983,21.7195,21.6842,21.7195,22700.0
2010-01-20 12:05:00,30.77,30.81,30.75,30.78,15300.0,21.7124,21.7407,21.6983,21.7195,15300.0
2010-01-20 12:10:00,30.79,30.86,30.79,30.86,16200.0,21.7265,21.7759,21.7265,21.7759,16200.0
2010-01-20 12:15:00,30.86,30.89,30.85,30.87,12800.0,21.7759,21.7971,21.7689,21.783,12800.0
2010-01-20 12:20:00,30.88,30.88,30.84,30.87,14800.0,21.7901,21.7901,21.7618,21.783,14800.0
2010-01-20 12:25:00,30.88,30.91,30.87,30.9,10900.0,21.7901,21.8112,21.783,21.8042,10900.0
2010-01-20 12:30:00,30.91,30.91,30.89,30.89,12600.0,21.8112,21.8112,21.7971,21.7971,12600.0
2010-01-20 12:35:00,30.89,30.89,30.83,30.87,11500.0,21.7971,21.7971,21.7548,21.783,11500.0
2010-01-20 12:40:00,30.86,30.86,30.84,30.84,14100.0,21.7759,21.7759,21.7618,21.7618,14100.0
2010-01-20 12:45:00,30.85,30.89,30.85,30.88,10200.0,21.7689,21.7971,21.7689,21.7901,10200.0
2010-01-20 12:50:00,30.89,30.9,30.86,30.86,15800.0,21.7971,21.8042,21.7759,21.7759,15800.0
2010-01-20 12:55:00,30.86,30.87,30.8,30.82,21600.0,21.7759,21.783,21.7336,21.7477,21600.0
2010-01-20 13:00:00,30.83,30.83,30.79,30.83,12200.0,21.7548,21.7548,21.7265,21.7548,12200.0
2010-01-20 13:05:00,30.83,30.84,30.82,30.84,16300.0,21.7548,21.7618,21.7477,21.7618,16300.0
2010-01-20 13:10:00,30.84,30.85,30.81,30.81,21800.0,21.7618,21.7689,21.7407,21.7407,21800.0
2010-01-20 13:15:00,30.81,30.81,30.78,30.8,25600.0,21.7407,21.7407,21.7195,21.7336,25600.0
2010-01-20 13:20:00,30.8,30.84,30.79,30.83,13500.0,21.7336,21.7618,21.7265,21.7548,13500.0
2010-01-20 13:25:00,30.83,30.85,30.82,30.84,12600.0,21.7548,21.7689,21.7477,21.7618,12600.0
2010-01-20 13:30:00,30.84,30.87,30.81,30.87,14800.0,21.7618,21.783,21.7407,21.783,14800.0
2010-01-20 13:35:00,30.87,30.87,30.83,30.83,19000.0,21.783,21.783,21.7548,21.7548,19000.0
2010-01-20 13:40:00,30.83,30.87,30.82,30.86,35800.0,21.7548,21.783,21.7477,21.7759,35800.0
2010-01-20 13:45:00,30.86,30.92,30.86,30.92,42000.0,21.7759,21.8183,21.7759,21.8183,42000.0
2010-01-20 13:50:00,30.93,30.96,30.93,30.95,44100.0,21.8253,21.8465,21.8253,21.8394,44100.0
2010-01-20 13:55:00,30.95,30.97,30.89,30.9,42900.0,21.8394,21.8536,21.7971,21.8042,42900.0
2010-01-20 14:00:00,30.89,30.92,30.89,30.89,69700.0,21.7971,21.8183,21.7971,21.7971,69700.0
2010-01-20 14:05:00,30.89,30.9,30.88,30.89,24300.0,21.7971,21.8042,21.7901,21.7971,24300.0
2010-01-20 14:10:00,30.9,30.94,30.89,30.93,89600.0,21.8042,21.8324,21.7971,21.8253,89600.0
2010-01-20 14:15:00,30.92,30.95,30.91,30.92,37800.0,21.8183,21.8394,21.8112,21.8183,37800.0
2010-01-20 14:20:00,30.93,30.97,30.92,30.97,58100.0,21.8253,21.8536,21.8183,21.8536,58100.0
2010-01-20 14:25:00,30.97,30.98,30.95,30.95,22300.0,21.8536,21.8606,21.8394,21.8394,22300.0
2010-01-20 14:30:00,30.94,30.99,30.93,30.99,31000.0,21.8324,21.8677,21.8253,21.8677,31000.0
2010-01-20 14:35:00,30.99,31.06,30.98,31.04,84900.0,21.8677,21.9171,21.8606,21.903,84900.0
2010-01-20 14:40:00,31.05,31.06,31.01,31.05,35200.0,21.91,21.9171,21.8818,21.91,35200.0
2010-01-20 14:45:00,31.06,31.18,31.06,31.14,137200.0,21.9171,22.0017,21.9171,21.9735,137200.0
2010-01-20 14:50:00,31.15,31.17,31.11,31.17,40500.0,21.9806,21.9947,21.9523,21.9947,40500.0
2010-01-20 14:55:00,31.16,31.17,31.07,31.07,31600.0,21.9876,21.9947,21.9241,21.9241,31600.0
2010-01-20 15:00:00,31.07,31.13,31.06,31.13,30300.0,21.9241,21.9665,21.9171,21.9665,30300.0
2010-01-20 15:05:00,31.12,31.12,31.03,31.04,37300.0,21.9594,21.9594,21.8959,21.903,37300.0
2010-01-20 15:10:00,31.04,31.05,31.03,31.03,12400.0,21.903,21.91,21.8959,21.8959,12400.0
2010-01-20 15:15:00,31.03,31.04,31.02,31.02,21300.0,21.8959,21.903,21.8888,21.8888,21300.0
2010-01-20 15:20:00,31.03,31.15,31.03,31.1,52400.0,21.8959,21.9806,21.8959,21.9453,52400.0
2010-01-20 15:25:00,31.09,31.09,31.07,31.08,32300.0,21.9382,21.9382,21.9241,21.9312,32300.0
2010-01-20 15:30:00,31.08,31.1,31.05,31.07,60000.0,21.9312,21.9453,21.91,21.9241,60000.0
2010-01-20 15:35:00,31.06,31.14,31.06,31.14,70000.0,21.9171,21.9735,21.9171,21.9735,70000.0
2010-01-20 15:40:00,31.14,31.16,31.11,31.16,63500.0,21.9735,21.9876,21.9523,21.9876,63500.0
2010-01-20 15:45:00,31.15,31.19,31.15,31.18,48400.0,21.9806,22.0088,21.9806,22.0017,48400.0
2010-01-20 15:50:00,31.19,31.2,31.16,31.18,153400.0,22.0088,22.0159,21.9876,22.0017,153400.0
2010-01-20 15:55:00,31.18,31.21,31.18,31.2,257900.0,22.0017,22.0229,22.0017,22.0159,257900.0
2010-01-21 09:30:00,31.16,31.38,31.14,31.36,55800.0,21.9876,22.1429,21.9735,22.1288,55800.0
2010-01-21 09:35:00,31.36,31.42,31.24,31.27,47100.0,22.1288,22.1711,22.0441,22.0653,47100.0
2010-01-21 09:40:00,31.28,31.32,31.22,31.28,34000.0,22.0723,22.1005,22.03,22.0723,34000.0
2010-01-21 09:45:00,31.28,31.28,31.18,31.24,26700.0,22.0723,22.0723,22.0017,22.0441,26700.0
2010-01-21 09:50:00,31.25,31.33,31.25,31.31,40900.0,22.0511,22.1076,22.0511,22.0935,40900.0
2010-01-21 09:55:00,31.31,31.33,31.24,31.25,26600.0,22.0935,22.1076,22.0441,22.0511,26600.0
2010-01-21 10:00:00,31.25,31.39,31.24,31.37,40300.0,22.0511,22.1499,22.0441,22.1358,40300.0
2010-01-21 10:05:00,31.37,31.43,31.33,31.34,62000.0,22.1358,22.1782,22.1076,22.1146,62000.0
2010-01-21 10:10:00,31.34,31.38,31.3,31.31,24100.0,22.1146,22.1429,22.0864,22.0935,24100.0
2010-01-21 10:15:00,31.29,31.34,31.28,31.34,10700.0,22.0794,22.1146,22.0723,22.1146,10700.0
2010-01-21 10:20:00,31.33,31.33,31.16,31.2,45300.0,22.1076,22.1076,21.9876,22.0159,45300.0
2010-01-21 10:25:00,31.19,31.21,31.07,31.09,51200.0,22.0088,22.0229,21.9241,21.9382,51200.0
2010-01-21 10:30:00,31.09,31.15,30.98,31.05,67900.0,21.9382,21.9806,21.8606,21.91,67900.0
2010-01-21 10:35:00,31.05,31.12,30.98,31.0,41900.0,21.91,21.9594,21.8606,21.8747,41900.0
2010-01-21 10:40:00,31.0,31.0,30.95,30.99,22900.0,21.8747,21.8747,21.8394,21.8677,22900.0
2010-01-21 10:45:00,30.99,31.02,30.95,31.0,31000.0,21.8677,21.8888,21.8394,21.8747,31000.0
2010-01-21 10:50:00,31.0,31.02,30.98,30.99,31000.0,21.8747,21.8888,21.8606,21.8677,31000.0
2010-01-21 10:55:00,31.0,31.07,30.99,31.06,32200.0,21.8747,21.9241,21.8677,21.9171,32200.0
2010-01-21 11:00:00,31.05,31.11,31.04,31.09,21800.0,21.91,21.9523,21.903,21.9382,21800.0
2010-01-21 11:05:00,31.09,31.09,30.96,30.97,49600.0,21.9382,21.9382,21.8465,21.8536,49600.0
2010-01-21 11:10:00,30.98,31.0,30.92,31.0,62400.0,21.8606,21.8747,21.8183,21.8747,62400.0
2010-01-21 11:15:00,31.0,31.0,30.9,30.95,23900.0,21.8747,21.8747,21.8042,21.8394,23900.0
2010-01-21 11:20:00,30.95,30.99,30.95,30.99,18000.0,21.8394,21.8677,21.8394,21.8677,18000.0
2010-01-21 11:25:00,30.97,30.99,30.92,30.98,51400.0,21.8536,21.8677,21.8183,21.8606,51400.0
2010-01-21 11:30:00,30.99,31.01,30.85,30.9,48600.0,21.8677,21.8818,21.7689,21.8042,48600.0
2010-01-21 11:35:00,30.91,30.92,30.73,30.77,98700.0,21.8112,21.8183,21.6842,21.7124,98700.0
2010-01-21 11:40:00,30.78,30.79,30.57,30.6,118100.0,21.7195,21.7265,21.5713,21.5925,118100.0
2010-01-21 11:45:00,30.61,30.72,30.55,30.57,119500.0,21.5995,21.6772,21.5572,21.5713,119500.0
2010-01-21 11:50:00,30.57,30.71,30.56,30.6,106800.0,21.5713,21.6701,21.5642,21.5925,106800.0
2010-01-21 11:55:00,30.6,30.61,30.43,30.54,96500.0,21.5925,21.5995,21.4725,21.5501,96500.0
2010-01-21 12:00:00,30.54,30.66,30.5,30.61,147200.0,21.5501,21.6348,21.5219,21.5995,147200.0
2010-01-21 12:05:00,30.62,30.67,30.54,30.65,56500.0,21.6066,21.6419,21.5501,21.6278,56500.0
2010-01-21 12:10:00,30.66,30.77,30.66,30.73,23600.0,21.6348,21.7124,21.6348,21.6842,23600.0
2010-01-21 12:15:00,30.74,30.76,30.66,30.66,20800.0,21.6913,21.7054,21.6348,21.6348,20800.0
2010-01-21 12:20:00,30.67,30.73,30.66,30.71,22500.0,21.6419,21.6842,21.6348,21.6701,22500.0
2010-01-21 12:25:00,30.71,30.72,30.68,30.68,13200.0,21.6701,21.6772,21.6489,21.6489,13200.0
2010-01-21 12:30:00,30.68,30.71,30.65,30.7,33200.0,21.6489,21.6701,21.6278,21.663,33200.0
2010-01-21 12:35:00,30.69,30.72,30.69,30.72,19000.0,21.656,21.6772,21.656,21.6772,19000.0
2010-01-21 12:40:00,30.72,30.74,30.71,30.74,31800.0,21.6772,21.6913,21.6701,21.6913,31800.0
2010-01-21 12:45:00,30.73,30.75,30.7,30.71,15200.0,21.6842,21.6983,21.663,21.6701,15200.0
2010-01-21 12:50:00,30.71,30.78,30.7,30.75,45600.0,21.6701,21.7195,21.663,21.6983,45600.0
2010-01-21 12:55:00,30.76,30.82,30.74,30.78,36200.0,21.7054,21.7477,21.6913,21.7195,36200.0
2010-01-21 13:00:00,30.78,30.79,30.72,30.79,54700.0,21.7195,21.7265,21.6772,21.7265,54700.0
2010-01-21 13:05:00,30.79,30.79,30.7,30.75,30800.0,21.7265,21.7265,21.663,21.6983,30800.0
2010-01-21 13:10:00,30.76,30.79,30.74,30.75,14300.0,21.7054,21.7265,21.6913,21.6983,14300.0
2010-01-21 13:15:00,30.75,30.76,30.73,30.74,14200.0,21.6983,21.7054,21.6842,21.6913,14200.0
2010-01-21 13:20:00,30.74,30.77,30.73,30.76,12000.0,21.6913,21.7124,21.6842,21.7054,12000.0
2010-01-21 13:25:00,30.75,30.8,30.74,30.75,25000.0,21.6983,21.7336,21.6913,21.6983,25000.0
2010-01-21 13:30:00,30.76,30.91,30.76,30.91,66900.0,21.7054,21.8112,21.7054,21.8112,66900.0
2010-01-21 13:35:00,30.9,30.96,30.88,30.94,52200.0,21.8042,21.8465,21.7901,21.8324,52200.0
2010-01-21 13:40:00,30.93,30.94,30.82,30.9,42900.0,21.8253,21.8324,21.7477,21.8042,42900.0
2010-01-21 13:45:00,30.9,30.91,30.86,30.9,29400.0,21.8042,21.8112,21.7759,21.8042,29400.0
2010-01-21 13:50:00,30.89,30.92,30.88,30.9,22100.0,21.7971,21.8183,21.7901,21.8042,22100.0
2010-01-21 13:55:00,30.9,30.95,30.9,30.95,28800.0,21.8042,21.8394,21.8042,21.8394,28800.0
2010-01-21 14:00:00,30.95,31.03,30.9,30.9,65600.0,21.8394,21.8959,21.8042,21.8042,65600.0
2010-01-21 14:05:00,30.9,30.94,30.85,30.94,39900.0,21.8042,21.8324,21.7689,21.8324,39900.0
2010-01-21 14:10:00,30.94,30.94,30.85,30.87,23300.0,21.8324,21.8324,21.7689,21.783,23300.0
2010-01-21 14:15:00,30.87,30.87,30.82,30.83,24800.0,21.783,21.783,21.7477,21.7548,24800.0
2010-01-21 14:20:00,30.82,30.91,30.82,30.91,44200.0,21.7477,21.8112,21.7477,21.8112,44200.0
2010-01-21 14:25:00,30.92,31.06,30.91,31.04,52100.0,21.8183,21.9171,21.8112,21.903,52100.0
2010-01-21 14:30:00,31.03,31.09,30.99,31.01,62300.0,21.8959,21.9382,21.8677,21.8818,62300.0
2010-01-21 14:35:00,31.02,31.06,30.99,31.01,46400.0,21.8888,21.9171,21.8677,21.8818,46400.0
2010-01-21 14:40:00,31.01,31.02,30.94,30.98,34200.0,21.8818,21.8888,21.8324,21.8606,34200.0
2010-01-21 14:45:00,30.99,31.0,30.92,30.94,36300.0,21.8677,21.8747,21.8183,21.8324,36300.0
2010-01-21 14:50:00,30.93,30.96,30.83,30.88,40700.0,21.8253,21.8465,21.7548,21.7901,40700.0
2010-01-21 14:55:00,30.88,30.91,30.88,30.89,15700.0,21.7901,21.8112,21.7901,21.7971,15700.0
2010-01-21 15:00:00,30.9,30.9,30.78,30.78,35900.0,21.8042,21.8042,21.7195,21.7195,35900.0
2010-01-21 15:05:00,30.79,30.83,30.78,30.83,116800.0,21.7265,21.7548,21.7195,21.7548,116800.0
2010-01-21 15:10:00,30.83,30.83,30.79,30.82,85400.0,21.7548,21.7548,21.7265,21.7477,85400.0
2010-01-21 15:15:00,30.83,30.86,30.79,30.84,61000.0,21.7548,21.7759,21.7265,21.7618,61000.0
2010-01-21 15:20:00,30.84,30.88,30.79,30.87,75900.0,21.7618,21.7901,21.7265,21.783,75900.0
2010-01-21 15:25:00,30.87,30.94,30.86,30.86,118400.0,21.783,21.8324,21.7759,21.7759,118400.0
2010-01-21 15:30:00,30.86,30.91,30.84,30.89,133500.0,21.7759,21.8112,21.7618,21.7971,133500.0
2010-01-21 15:35:00,30.89,30.89,30.74,30.78,137600.0,21.7971,21.7971,21.6913,21.7195,137600.0
2010-01-21 15:40:00,30.78,30.84,30.78,30.84,50900.0,21.7195,21.7618,21.7195,21.7618,50900.0
2010-01-21 15:45:00,30.83,30.91,30.83,30.9,169200.0,21.7548,21.8112,21.7548,21.8042,169200.0
2010-01-21 15:50:00,30.89,30.91,30.88,30.89,224100.0,21.7971,21.8112,21.7901,21.7971,224100.0
2010-01-21 15:55:00,30.88,30.91,30.83,30.84,357700.0,21.7901,21.8112,21.7548,21.7618,357700.0
2010-01-22 09:30:00,30.83,31.04,30.69,30.97,126100.0,21.7548,21.903,21.656,21.8536,126100.0
2010-01-22 09:35:00,30.97,30.99,30.71,30.77,50500.0,21.8536,21.8677,21.6701,21.7124,50500.0
2010-01-22 09:40:00,30.76,30.77,30.66,30.67,189600.0,21.7054,21.7124,21.6348,21.6419,189600.0
2010-01-22 09:45:00,30.68,30.76,30.67,30.74,43500.0,21.6489,21.7054,21.6419,21.6913,43500.0
2010-01-22 09:50:00,30.73,30.84,30.73,30.81,193500.0,21.6842,21.7618,21.6842,21.7407,193500.0
2010-01-22 09:55:00,30.82,30.85,30.73,30.74,30000.0,21.7477,21.7689,21.6842,21.6913,30000.0
2010-01-22 10:00:00,30.74,30.76,30.72,30.72,62900.0,21.6913,21.7054,21.6772,21.6772,62900.0
2010-01-22 10:05:00,30.72,30.72,30.62,30.64,67700.0,21.6772,21.6772,21.6066,21.6207,67700.0
2010-01-22 10:10:00,30.63,30.68,30.54,30.55,67800.0,21.6136,21.6489,21.5501,21.5572,67800.0
2010-01-22 10:15:00,30.55,30.55,30.44,30.5,117800.0,21.5572,21.5572,21.4796,21.5219,117800.0
2010-01-22 10:20:00,30.5,30.57,30.5,30.53,34200.0,21.5219,21.5713,21.5219,21.5431,34200.0
2010-01-22 10:25:00,30.52,30.62,30.5,30.62,37600.0,21.536,21.6066,21.5219,21.6066,37600.0
2010-01-22 10:30:00,30.62,30.68,30.59,30.61,53300.0,21.6066,21.6489,21.5854,21.5995,53300.0
2010-01-22 10:35:00,30.62,30.68,30.62,30.68,26800.0,21.6066,21.6489,21.6066,21.6489,26800.0
2010-01-22 10:40:00,30.68,30.73,30.67,30.71,40200.0,21.6489,21.6842,21.6419,21.6701,40200.0
2010-01-22 10:45:00,30.7,30.7,30.63,30.63,44300.0,21.663,21.663,21.6136,21.6136,44300.0
2010-01-22 10:50:00,30.63,30.69,30.62,30.68,37000.0,21.6136,21.656,21.6066,21.6489,37000.0
2010-01-22 10:55:00,30.69,30.75,30.66,30.75,41800.0,21.656,21.6983,21.6348,21.6983,41800.0
2010-01-22 11:00:00,30.75,30.81,30.74,30.79,85600.0,21.6983,21.7407,21.6913,21.7265,85600.0
2010-01-22 11:05:00,30.79,30.79,30.61,30.62,96400.0,21.7265,21.7265,21.5995,21.6066,96400.0
2010-01-22 11:10:00,30.61,30.64,30.58,30.61,80100.0,21.5995,21.6207,21.5784,21.5995,80100.0
2010-01-22 11:15:00,30.61,30.61,30.58,30.59,21400.0,21.5995,21.5995,21.5784,21.5854,21400.0
2010-01-22 11:20:00,30.59,30.6,30.55,30.55,43700.0,21.5854,21.5925,21.5572,21.5572,43700.0
2010-01-22 11:25:00,30.55,30.57,30.52,30.55,86600.0,21.5572,21.5713,21.536,21.5572,86600.0
2010-01-22 11:30:00,30.54,30.55,30.52,30.52,31400.0,21.5501,21.5572,21.536,21.536,31400.0
2010-01-22 11:35:00,30.52,30.53,30.47,30.47,64200.0,21.536,21.5431,21.5007,21.5007,64200.0
2010-01-22 11:40:00,30.48,30.48,30.45,30.47,59800.0,21.5078,21.5078,21.4866,21.5007,59800.0
2010-01-22 11:45:00,30.47,30.47,30.36,30.39,54900.0,21.5007,21.5007,21.4231,21.4443,54900.0
2010-01-22 11:50:00,30.4,30.4,30.34,30.34,42400.0,21.4513,21.4513,21.409,21.409,42400.0
2010-01-22 11:55:00,30.34,30.35,30.29,30.32,39800.0,21.409,21.4161,21.3737,21.3949,39800.0
2010-01-22 12:00:00,30.32,30.33,30.29,30.31,43800.0,21.3949,21.402,21.3737,21.3878,43800.0
2010-01-22 12:05:00,30.32,30.34,30.27,30.28,33900.0,21.3949,21.409,21.3596,21.3667,33900.0
2010-01-22 12:10:00,30.28,30.3,30.23,30.29,49800.0,21.3667,21.3808,21.3314,21.3737,49800.0
2010-01-22 12:15:00,30.3,30.3,30.25,30.29,28200.0,21.3808,21.3808,21.3455,21.3737,28200.0
2010-01-22 12:20:00,30.28,30.29,30.25,30.25,38100.0,21.3667,21.3737,21.3455,21.3455,38100.0
2010-01-22 12:25:00,30.26,30.26,30.24,30.24,10000.0,21.3526,21.3526,21.3384,21.3384,10000.0
2010-01-22 12:30:00,30.25,30.35,30.24,30.34,49000.0,21.3455,21.4161,21.3384,21.409,49000.0
2010-01-22 12:35:00,30.34,30.36,30.33,30.35,35200.0,21.409,21.4231,21.402,21.4161,35200.0
2010-01-22 12:40:00,30.36,30.37,30.32,30.32,27400.0,21.4231,21.4302,21.3949,21.3949,27400.0
2010-01-22 12:45:00,30.32,30.33,30.25,30.26,25000.0,21.3949,21.402,21.3455,21.3526,25000.0
2010-01-22 12:50:00,30.27,30.32,30.25,30.32,36200.0,21.3596,21.3949,21.3455,21.3949,36200.0
2010-01-22 12:55:00,30.33,30.34,30.32,30.32,18300.0,21.402,21.409,21.3949,21.3949,18300.0
2010-01-22 13:00:00,30.32,30.33,30.29,30.29,19400.0,21.3949,21.402,21.3737,21.3737,19400.0
2010-01-22 13:05:00,30.3,30.38,30.3,30.36,39500.0,21.3808,21.4372,21.3808,21.4231,39500.0
2010-01-22 13:10:00,30.36,30.44,30.35,30.42,83800.0,21.4231,21.4796,21.4161,21.4655,83800.0
2010-01-22 13:15:00,30.42,30.46,30.42,30.45,42000.0,21.4655,21.4937,21.4655,21.4866,42000.0
2010-01-22 13:20:00,30.46,30.48,30.43,30.45,51800.0,21.4937,21.5078,21.4725,21.4866,51800.0
2010-01-22 13:25:00,30.45,30.49,30.43,30.46,82900.0,21.4866,21.5149,21.4725,21.4937,82900.0
2010-01-22 13:30:00,30.46,30.49,30.45,30.45,41600.0,21.4937,21.5149,21.4866,21.4866,41600.0
2010-01-22 13:35:00,30.45,30.46,30.39,30.4,85100.0,21.4866,21.4937,21.4443,21.4513,85100.0
2010-01-22 13:40:00,30.4,30.42,30.39,30.41,44700.0,21.4513,21.4655,21.4443,21.4584,44700.0
2010-01-22 13:45:00,30.41,30.43,30.39,30.41,91700.0,21.4584,21.4725,21.4443,21.4584,91700.0
2010-01-22 13:50:00,30.42,30.43,30.36,30.36,33000.0,21.4655,21.4725,21.4231,21.4231,33000.0
2010-01-22 13:55:00,30.36,30.41,30.36,30.41,78700.0,21.4231,21.4584,21.4231,21.4584,78700.0
2010-01-22 14:00:00,30.4,30.42,30.36,30.36,35700.0,21.4513,21.4655,21.4231,21.4231,35700.0
2010-01-22 14:05:00,30.36,30.38,30.35,30.35,36400.0,21.4231,21.4372,21.4161,21.4161,36400.0
2010-01-22 14:10:00,30.36,30.39,30.31,30.39,54300.0,21.4231,21.4443,21.3878,21.4443,54300.0
2010-01-22 14:15:00,30.39,30.4,30.37,30.38,25400.0,21.4443,21.4513,21.4302,21.4372,25400.0
2010-01-22 14:20:00,30.38,30.38,30.35,30.37,51000.0,21.4372,21.4372,21.4161,21.4302,51000.0
2010-01-22 14:25:00,30.36,30.37,30.33,30.35,28100.0,21.4231,21.4302,21.402,21.4161,28100.0
2010-01-22 14:30:00,30.36,30.41,30.34,30.41,99400.0,21.4231,21.4584,21.409,21.4584,99400.0
2010-01-22 14:35:00,30.41,30.41,30.38,30.38,46500.0,21.4584,21.4584,21.4372,21.4372,46500.0
2010-01-22 14:40:00,30.39,30.39,30.33,30.37,113500.0,21.4443,21.4443,21.402,21.4302,113500.0
2010-01-22 14:45:00,30.37,30.37,30.34,30.35,109400.0,21.4302,21.4302,21.409,21.4161,109400.0
2010-01-22 14:50:00,30.35,30.38,30.35,30.37,73000.0,21.4161,21.4372,21.4161,21.4302,73000.0
2010-01-22 14:55:00,30.37,30.39,30.35,30.35,129900.0,21.4302,21.4443,21.4161,21.4161,129900.0
2010-01-22 15:00:00,30.35,30.37,30.33,30.36,197800.0,21.4161,21.4302,21.402,21.4231,197800.0
2010-01-22 15:05:00,30.36,30.38,30.22,30.24,178900.0,21.4231,21.4372,21.3243,21.3384,178900.0
2010-01-22 15:10:00,30.24,30.24,30.12,30.12,163200.0,21.3384,21.3384,21.2538,21.2538,163200.0
2010-01-22 15:15:00,30.13,30.13,30.03,30.04,193900.0,21.2608,21.2608,21.1903,21.1973,193900.0
2010-01-22 15:20:00,30.03,30.06,30.0,30.04,205600.0,21.1903,21.2114,21.1691,21.1973,205600.0
2010-01-22 15:25:00,30.05,30.06,30.0,30.02,97500.0,21.2044,21.2114,21.1691,21.1832,97500.0
2010-01-22 15:30:00,30.02,30.09,30.01,30.05,153800.0,21.1832,21.2326,21.1761,21.2044,153800.0
2010-01-22 15:35:00,30.05,30.09,30.01,30.01,159300.0,21.2044,21.2326,21.1761,21.1761,159300.0
2010-01-22 15:40:00,30.02,30.06,29.95,30.0,200600.0,21.1832,21.2114,21.1338,21.1691,200600.0
2010-01-22 15:45:00,30.0,30.01,29.96,29.98,293100.0,21.1691,21.1761,21.1409,21.155,293100.0
2010-01-22 15:50:00,29.99,30.03,29.98,29.99,394900.0,21.162,21.1903,21.155,21.162,394900.0
2010-01-22 15:55:00,30.0,30.01,29.92,29.96,539600.0,21.1691,21.1761,21.1126,21.1409,539600.0
2010-01-25 09:30:00,30.33,30.63,30.25,30.49,71500.0,21.402,21.6136,21.3455,21.5149,71500.0
2010-01-25 09:35:00,30.47,30.6,30.41,30.51,43200.0,21.5007,21.5925,21.4584,21.529,43200.0
2010-01-25 09:40:00,30.51,30.54,30.34,30.45,81200.0,21.529,21.5501,21.409,21.4866,81200.0
2010-01-25 09:45:00,30.46,30.46,30.33,30.33,106300.0,21.4937,21.4937,21.402,21.402,106300.0
2010-01-25 09:50:00,30.34,30.42,30.33,30.4,37000.0,21.409,21.4655,21.402,21.4513,37000.0
2010-01-25 09:55:00,30.4,30.4,30.27,30.27,59400.0,21.4513,21.4513,21.3596,21.3596,59400.0
2010-01-25 10:00:00,30.25,30.38,30.18,30.26,101300.0,21.3455,21.4372,21.2961,21.3526,101300.0
2010-01-25 10:05:00,30.26,30.26,30.16,30.17,37800.0,21.3526,21.3526,21.282,21.2891,37800.0
2010-01-25 10:10:00,30.17,30.18,30.02,30.06,62900.0,21.2891,21.2961,21.1832,21.2114,62900.0
2010-01-25 10:15:00,30.06,30.21,30.05,30.21,31200.0,21.2114,21.3173,21.2044,21.3173,31200.0
2010-01-25 10:20:00,30.2,30.21,30.13,30.15,65200.0,21.3102,21.3173,21.2608,21.2749,65200.0
2010-01-25 10:25:00,30.15,30.17,30.13,30.15,58300.0,21.2749,21.2891,21.2608,21.2749,58300.0
2010-01-25 10:30:00,30.16,30.17,29.99,30.03,47400.0,21.282,21.2891,21.162,21.1903,47400.0
2010-01-25 10:35:00,30.02,30.02,29.97,29.98,41100.0,21.1832,21.1832,21.1479,21.155,41100.0
2010-01-25 10:40:00,29.99,30.02,29.93,29.99,56700.0,21.162,21.1832,21.1197,21.162,56700.0
2010-01-25 10:45:00,30.0,30.1,29.99,30.08,64300.0,21.1691,21.2397,21.162,21.2255,64300.0
2010-01-25 10:50:00,30.08,30.21,30.05,30.2,37300.0,21.2255,21.3173,21.2044,21.3102,37300.0
2010-01-25 10:55:00,30.2,30.23,30.14,30.19,41600.0,21.3102,21.3314,21.2679,21.3032,41600.0
2010-01-25 11:00:00,30.19,30.2,30.15,30.18,43800.0,21.3032,21.3102,21.2749,21.2961,43800.0
2010-01-25 11:05:00,30.19,30.21,30.16,30.19,37100.0,21.3032,21.3173,21.282,21.3032,37100.0
2010-01-25 11:10:00,30.19,30.22,30.16,30.21,34700.0,21.3032,21.3243,21.282,21.3173,34700.0
2010-01-25 11:15:00,30.22,30.3,30.21,30.27,45000.0,21.3243,21.3808,21.3173,21.3596,45000.0
2010-01-25 11:20:00,30.29,30.31,30.25,30.25,27200.0,21.3737,21.3878,21.3455,21.3455,27200.0
2010-01-25 11:25:00,30.26,30.3,30.21,30.21,38800.0,21.3526,21.3808,21.3173,21.3173,38800.0
2010-01-25 11:30:00,30.21,30.26,30.2,30.24,24900.0,21.3173,21.3526,21.3102,21.3384,24900.0
2010-01-25 11:35:00,30.25,30.25,30.1,30.13,47700.0,21.3455,21.3455,21.2397,21.2608,47700.0
2010-01-25 11:40:00,30.14,30.17,30.11,30.13,22500.0,21.2679,21.2891,21.2467,21.2608,22500.0
2010-01-25 11:45:00,30.12,30.18,30.12,30.18,28500.0,21.2538,21.2961,21.2538,21.2961,28500.0
2010-01-25 11:50:00,30.17,30.3,30.16,30.3,61200.0,21.2891,21.3808,21.282,21.3808,61200.0
2010-01-25 11:55:00,30.3,30.32,30.27,30.31,58500.0,21.3808,21.3949,21.3596,21.3878,58500.0
2010-01-25 12:00:00,30.31,30.31,30.29,30.3,37600.0,21.3878,21.3878,21.3737,21.3808,37600.0
2010-01-25 12:05:00,30.29,30.46,30.29,30.4,52300.0,21.3737,21.4937,21.3737,21.4513,52300.0
2010-01-25 12:10:00,30.39,30.46,30.37,30.4,70500.0,21.4443,21.4937,21.4302,21.4513,70500.0
2010-01-25 12:15:00,30.41,30.42,30.34,30.35,40000.0,21.4584,21.4655,21.409,21.4161,40000.0
2010-01-25 12:20:00,30.35,30.44,30.35,30.44,35400.0,21.4161,21.4796,21.4161,21.4796,35400.0
2010-01-25 12:25:00,30.44,30.45,30.35,30.36,22300.0,21.4796,21.4866,21.4161,21.4231,22300.0
2010-01-25 12:30:00,30.36,30.41,30.35,30.36,17100.0,21.4231,21.4584,21.4161,21.4231,17100.0
2010-01-25 12:35:00,30.36,30.41,30.35,30.39,40500.0,21.4231,21.4584,21.4161,21.4443,40500.0
2010-01-25 12:40:00,30.39,30.4,30.35,30.38,27300.0,21.4443,21.4513,21.4161,21.4372,27300.0
2010-01-25 12:45:00,30.37,30.4,30.37,30.39,29300.0,21.4302,21.4513,21.4302,21.4443,29300.0
2010-01-25 12:50:00,30.4,30.4,30.38,30.39,7200.0,21.4513,21.4513,21.4372,21.4443,7200.0
2010-01-25 12:55:00,30.39,30.47,30.39,30.44,94200.0,21.4443,21.5007,21.4443,21.4796,94200.0
2010-01-25 13:00:00,30.44,30.44,30.39,30.4,29200.0,21.4796,21.4796,21.4443,21.4513,29200.0
2010-01-25 13:05:00,30.4,30.4,30.36,30.38,22600.0,21.4513,21.4513,21.4231,21.4372,22600.0
2010-01-25 13:10:00,30.38,30.43,30.37,30.43,19900.0,21.4372,21.4725,21.4302,21.4725,19900.0
2010-01-25 13:15:00,30.42,30.43,30.42,30.42,19400.0,21.4655,21.4725,21.4655,21.4655,19400.0
2010-01-25 13:20:00,30.43,30.47,30.42,30.47,24700.0,21.4725,21.5007,21.4655,21.5007,24700.0
2010-01-25 13:25:00,30.47,30.48,30.42,30.44,40600.0,21.5007,21.5078,21.4655,21.4796,40600.0
2010-01-25 13:30:00,30.44,30.44,30.38,30.38,58700.0,21.4796,21.4796,21.4372,21.4372,58700.0
2010-01-25 13:35:00,30.37,30.49,30.37,30.48,82100.0,21.4302,21.5149,21.4302,21.5078,82100.0
2010-01-25 13:40:00,30.49,30.5,30.46,30.5,28200.0,21.5149,21.5219,21.4937,21.5219,28200.0
2010-01-25 13:45:00,30.5,30.5,30.46,30.47,33100.0,21.5219,21.5219,21.4937,21.5007,33100.0
2010-01-25 13:50:00,30.46,30.47,30.44,30.46,22000.0,21.4937,21.5007,21.4796,21.4937,22000.0
2010-01-25 13:55:00,30.46,30.47,30.42,30.43,11300.0,21.4937,21.5007,21.4655,21.4725,11300.0
2010-01-25 14:00:00,30.44,30.48,30.43,30.44,21400.0,21.4796,21.5078,21.4725,21.4796,21400.0
2010-01-25 14:05:00,30.43,30.51,30.43,30.51,158600.0,21.4725,21.529,21.4725,21.529,158600.0
2010-01-25 14:10:00,30.51,30.55,30.5,30.5,40800.0,21.529,21.5572,21.5219,21.5219,40800.0
2010-01-25 14:15:00,30.5,30.53,30.49,30.5,19600.0,21.5219,21.5431,21.5149,21.5219,19600.0
2010-01-25 14:20:00,30.51,30.51,30.45,30.45,10600.0,21.529,21.529,21.4866,21.4866,10600.0
2010-01-25 14:25:00,30.45,30.53,30.44,30.53,27100.0,21.4866,21.5431,21.4796,21.5431,27100.0
2010-01-25 14:30:00,30.53,30.53,30.47,30.48,17400.0,21.5431,21.5431,21.5007,21.5078,17400.0
2010-01-25 14:35:00,30.49,30.49,30.43,30.46,20000.0,21.5149,21.5149,21.4725,21.4937,20000.0
2010-01-25 14:40:00,30.46,30.5,30.46,30.5,31600.0,21.4937,21.5219,21.4937,21.5219,31600.0
2010-01-25 14:45:00,30.49,30.6,30.48,30.5,79900.0,21.5149,21.5925,21.5078,21.5219,79900.0
2010-01-25 14:50:00,30.5,30.59,30.49,30.58,37100.0,21.5219,21.5854,21.5149,21.5784,37100.0
2010-01-25 14:55:00,30.58,30.6,30.52,30.59,55800.0,21.5784,21.5925,21.536,21.5854,55800.0
2010-01-25 15:00:00,30.59,30.59,30.51,30.51,14000.0,21.5854,21.5854,21.529,21.529,14000.0
2010-01-25 15:05:00,30.52,30.52,30.46,30.46,47200.0,21.536,21.536,21.4937,21.4937,47200.0
2010-01-25 15:10:00,30.47,30.48,30.43,30.44,72800.0,21.5007,21.5078,21.4725,21.4796,72800.0
2010-01-25 15:15:00,30.44,30.45,30.43,30.45,30500.0,21.4796,21.4866,21.4725,21.4866,30500.0
2010-01-25 15:20:00,30.45,30.45,30.42,30.43,43200.0,21.4866,21.4866,21.4655,21.4725,43200.0
2010-01-25 15:25:00,30.43,30.46,30.42,30.43,44100.0,21.4725,21.4937,21.4655,21.4725,44100.0
2010-01-25 15:30:00,30.43,30.44,30.4,30.4,34600.0,21.4725,21.4796,21.4513,21.4513,34600.0
2010-01-25 15:35:00,30.4,30.48,30.38,30.46,67300.0,21.4513,21.5078,21.4372,21.4937,67300.0
2010-01-25 15:40:00,30.46,30.46,30.32,30.35,77700.0,21.4937,21.4937,21.3949,21.4161,77700.0
2010-01-25 15:45:00,30.36,30.39,30.34,30.36,38600.0,21.4231,21.4443,21.409,21.4231,38600.0
2010-01-25 15:50:00,30.35,30.38,30.33,30.36,150500.0,21.4161,21.4372,21.402,21.4231,150500.0
2010-01-25 15:55:00,30.37,30.41,30.35,30.35,248000.0,21.4302,21.4584,21.4161,21.4161,248000.0
2010-01-26 09:30:00,30.28,30.41,30.1,30.38,51900.0,21.3667,21.4584,21.2397,21.4372,51900.0
2010-01-26 09:35:00,30.42,30.53,30.24,30.51,68500.0,21.4655,21.5431,21.3384,21.529,68500.0
2010-01-26 09:40:00,30.52,30.62,30.45,30.55,131100.0,21.536,21.6066,21.4866,21.5572,131100.0
2010-01-26 09:45:00,30.55,30.63,30.5,30.54,40400.0,21.5572,21.6136,21.5219,21.5501,40400.0
2010-01-26 09:50:00,30.53,30.54,30.45,30.47,39100.0,21.5431,21.5501,21.4866,21.5007,39100.0
2010-01-26 09:55:00,30.47,30.53,30.41,30.53,30300.0,21.5007,21.5431,21.4584,21.5431,30300.0
2010-01-26 10:00:00,30.53,30.6,30.49,30.6,55200.0,21.5431,21.5925,21.5149,21.5925,55200.0
2010-01-26 10:05:00,30.6,30.74,30.58,30.73,194900.0,21.5925,21.6913,21.5784,21.6842,194900.0
2010-01-26 10:10:00,30.73,30.88,30.72,30.84,79200.0,21.6842,21.7901,21.6772,21.7618,79200.0
2010-01-26 10:15:00,30.83,30.87,30.76,30.76,38600.0,21.7548,21.783,21.7054,21.7054,38600.0
2010-01-26 10:20:00,30.76,30.78,30.71,30.75,32500.0,21.7054,21.7195,21.6701,21.6983,32500.0
2010-01-26 10:25:00,30.74,30.77,30.71,30.77,23300.0,21.6913,21.7124,21.6701,21.7124,23300.0
2010-01-26 10:30:00,30.78,30.8,30.73,30.79,49000.0,21.7195,21.7336,21.6842,21.7265,49000.0
2010-01-26 10:35:00,30.79,30.81,30.72,30.72,45600.0,21.7265,21.7407,21.6772,21.6772,45600.0
2010-01-26 10:40:00,30.71,30.75,30.69,30.74,81500.0,21.6701,21.6983,21.656,21.6913,81500.0
2010-01-26 10:45:00,30.75,30.82,30.69,30.73,86700.0,21.6983,21.7477,21.656,21.6842,86700.0
2010-01-26 10:50:00,30.73,30.74,30.65,30.65,25700.0,21.6842,21.6913,21.6278,21.6278,25700.0
2010-01-26 10:55:00,30.65,30.72,30.64,30.72,45800.0,21.6278,21.6772,21.6207,21.6772,45800.0
2010-01-26 11:00:00,30.72,30.76,30.64,30.76,32400.0,21.6772,21.7054,21.6207,21.7054,32400.0
2010-01-26 11:05:00,30.76,30.76,30.71,30.74,28300.0,21.7054,21.7054,21.6701,21.6913,28300.0
2010-01-26 11:10:00,30.74,30.74,30.63,30.67,41300.0,21.6913,21.6913,21.6136,21.6419,41300.0
2010-01-26 11:15:00,30.67,30.68,30.64,30.67,40500.0,21.6419,21.6489,21.6207,21.6419,40500.0
2010-01-26 11:20:00,30.67,30.75,30.67,30.73,30000.0,21.6419,21.6983,21.6419,21.6842,30000.0
2010-01-26 11:25:00,30.72,30.78,30.72,30.75,17200.0,21.6772,21.7195,21.6772,21.6983,17200.0
2010-01-26 11:30:00,30.75,30.78,30.75,30.77,18800.0,21.6983,21.7195,21.6983,21.7124,18800.0
2010-01-26 11:35:00,30.77,30.86,30.77,30.84,26500.0,21.7124,21.7759,21.7124,21.7618,26500.0
2010-01-26 11:40:00,30.85,30.86,30.8,30.8,41300.0,21.7689,21.7759,21.7336,21.7336,41300.0
2010-01-26 11:45:00,30.81,30.81,30.79,30.79,14800.0,21.7407,21.7407,21.7265,21.7265,14800.0
2010-01-26 11:50:00,30.79,30.85,30.79,30.84,34300.0,21.7265,21.7689,21.7265,21.7618,34300.0
2010-01-26 11:55:00,30.84,30.85,30.8,30.84,33200.0,21.7618,21.7689,21.7336,21.7618,33200.0
2010-01-26 12:00:00,30.84,30.85,30.79,30.79,19600.0,21.7618,21.7689,21.7265,21.7265,19600.0
2010-01-26 12:05:00,30.79,30.83,30.78,30.8,51700.0,21.7265,21.7548,21.7195,21.7336,51700.0
2010-01-26 12:10:00,30.8,30.84,30.79,30.8,29300.0,21.7336,21.7618,21.7265,21.7336,29300.0
2010-01-26 12:15:00,30.79,30.83,30.79,30.82,65300.0,21.7265,21.7548,21.7265,21.7477,65300.0
2010-01-26 12:20:00,30.83,30.85,30.82,30.83,43200.0,21.7548,21.7689,21.7477,21.7548,43200.0
2010-01-26 12:25:00,30.83,30.9,30.82,30.9,86500.0,21.7548,21.8042,21.7477,21.8042,86500.0
2010-01-26 12:30:00,30.9,30.91,30.87,30.88,35900.0,21.8042,21.8112,21.783,21.7901,35900.0
2010-01-26 12:35:00,30.89,30.92,30.88,30.9,25700.0,21.7971,21.8183,21.7901,21.8042,25700.0
2010-01-26 12:40:00,30.91,30.99,30.9,30.99,38400.0,21.8112,21.8677,21.8042,21.8677,38400.0
2010-01-26 12:45:00,30.99,31.05,30.99,31.04,65200.0,21.8677,21.91,21.8677,21.903,65200.0
2010-01-26 12:50:00,31.04,31.04,30.95,30.98,55500.0,21.903,21.903,21.8394,21.8606,55500.0
2010-01-26 12:55:00,30.99,30.99,30.96,30.97,13400.0,21.8677,21.8677,21.8465,21.8536,13400.0
2010-01-26 13:00:00,30.97,31.0,30.97,30.99,49000.0,21.8536,21.8747,21.8536,21.8677,49000.0
2010-01-26 13:05:00,30.99,31.03,30.99,31.02,116600.0,21.8677,21.8959,21.8677,21.8888,116600.0
2010-01-26 13:10:00,31.01,31.05,30.99,31.04,49600.0,21.8818,21.91,21.8677,21.903,49600.0
2010-01-26 13:15:00,31.04,31.07,31.0,31.01,60100.0,21.903,21.9241,21.8747,21.8818,60100.0
2010-01-26 13:20:00,31.0,31.01,30.98,30.98,15900.0,21.8747,21.8818,21.8606,21.8606,15900.0
2010-01-26 13:25:00,30.97,30.98,30.94,30.98,26700.0,21.8536,21.8606,21.8324,21.8606,26700.0
2010-01-26 13:30:00,30.97,31.01,30.97,30.98,31600.0,21.8536,21.8818,21.8536,21.8606,31600.0
2010-01-26 13:35:00,30.98,31.03,30.98,31.0,43000.0,21.8606,21.8959,21.8606,21.8747,43000.0
2010-01-26 13:40:00,30.99,31.0,30.97,30.98,25800.0,21.8677,21.8747,21.8536,21.8606,25800.0
2010-01-26 13:45:00,30.97,30.98,30.93,30.94,16800.0,21.8536,21.8606,21.8253,21.8324,16800.0
2010-01-26 13:50:00,30.93,30.94,30.91,30.92,7400.0,21.8253,21.8324,21.8112,21.8183,7400.0
2010-01-26 13:55:00,30.91,30.92,30.87,30.87,10500.0,21.8112,21.8183,21.783,21.783,10500.0
2010-01-26 14:00:00,30.87,30.88,30.79,30.79,16000.0,21.783,21.7901,21.7265,21.7265,16000.0
2010-01-26 14:05:00,30.79,30.82,30.77,30.77,26900.0,21.7265,21.7477,21.7124,21.7124,26900.0
2010-01-26 14:10:00,30.77,30.82,30.75,30.82,15700.0,21.7124,21.7477,21.6983,21.7477,15700.0
2010-01-26 14:15:00,30.82,30.82,30.74,30.76,33400.0,21.7477,21.7477,21.6913,21.7054,33400.0
2010-01-26 14:20:00,30.75,30.81,30.75,30.79,21600.0,21.6983,21.7407,21.6983,21.7265,21600.0
2010-01-26 14:25:00,30.78,30.78,30.69,30.71,35000.0,21.7195,21.7195,21.656,21.6701,35000.0
2010-01-26 14:30:00,30.71,30.75,30.69,30.74,20800.0,21.6701,21.6983,21.656,21.6913,20800.0
2010-01-26 14:35:00,30.75,30.75,30.69,30.7,21900.0,21.6983,21.6983,21.656,21.663,21900.0
2010-01-26 14:40:00,30.7,30.76,30.7,30.75,22600.0,21.663,21.7054,21.663,21.6983,22600.0
2010-01-26 14:45:00,30.75,30.78,30.74,30.75,17700.0,21.6983,21.7195,21.6913,21.6983,17700.0
2010-01-26 14:50:00,30.74,30.75,30.71,30.72,38600.0,21.6913,21.6983,21.6701,21.6772,38600.0
2010-01-26 14:55:00,30.72,30.75,30.68,30.69,24500.0,21.6772,21.6983,21.6489,21.656,24500.0
2010-01-26 15:00:00,30.68,30.7,30.67,30.69,21700.0,21.6489,21.663,21.6419,21.656,21700.0
2010-01-26 15:05:00,30.69,30.7,30.6,30.6,27500.0,21.656,21.663,21.5925,21.5925,27500.0
2010-01-26 15:10:00,30.6,30.63,30.58,30.59,40000.0,21.5925,21.6136,21.5784,21.5854,40000.0
2010-01-26 15:15:00,30.59,30.7,30.58,30.7,68400.0,21.5854,21.663,21.5784,21.663,68400.0
2010-01-26 15:20:00,30.7,30.7,30.56,30.56,34100.0,21.663,21.663,21.5642,21.5642,34100.0
2010-01-26 15:25:00,30.56,30.61,30.55,30.55,25400.0,21.5642,21.5995,21.5572,21.5572,25400.0
2010-01-26 15:30:00,30.55,30.63,30.48,30.5,87500.0,21.5572,21.6136,21.5078,21.5219,87500.0
2010-01-26 15:35:00,30.51,30.57,30.51,30.54,83700.0,21.529,21.5713,21.529,21.5501,83700.0
2010-01-26 15:40:00,30.54,30.54,30.33,30.34,155800.0,21.5501,21.5501,21.402,21.409,155800.0
2010-01-26 15:45:00,30.33,30.35,30.29,30.34,114800.0,21.402,21.4161,21.3737,21.409,114800.0
2010-01-26 15:50:00,30.35,30.4,30.32,30.34,126100.0,21.4161,21.4513,21.3949,21.409,126100.0
2010-01-26 15:55:00,30.33,30.35,30.24,30.29,473600.0,21.402,21.4161,21.3384,21.3737,473600.0
2010-01-27 09:30:00,30.22,30.52,30.22,30.48,34300.0,21.3243,21.536,21.3243,21.5078,34300.0
2010-01-27 09:35:00,30.44,30.54,30.36,30.45,38800.0,21.4796,21.5501,21.4231,21.4866,38800.0
2010-01-27 09:40:00,30.45,30.47,30.26,30.29,58900.0,21.4866,21.5007,21.3526,21.3737,58900.0
2010-01-27 09:45:00,30.29,30.38,30.28,30.3,45400.0,21.3737,21.4372,21.3667,21.3808,45400.0
2010-01-27 09:50:00,30.31,30.36,30.2,30.24,54600.0,21.3878,21.4231,21.3102,21.3384,54600.0
2010-01-27 09:55:00,30.22,30.27,30.15,30.17,43800.0,21.3243,21.3596,21.2749,21.2891,43800.0
2010-01-27 10:00:00,30.17,30.23,30.11,30.19,58200.0,21.2891,21.3314,21.2467,21.3032,58200.0
2010-01-27 10:05:00,30.19,30.2,30.12,30.16,47900.0,21.3032,21.3102,21.2538,21.282,47900.0
2010-01-27 10:10:00,30.15,30.16,30.08,30.15,43400.0,21.2749,21.282,21.2255,21.2749,43400.0
2010-01-27 10:15:00,30.16,30.16,30.05,30.06,44700.0,21.282,21.282,21.2044,21.2114,44700.0
2010-01-27 10:20:00,30.06,30.08,30.03,30.05,51000.0,21.2114,21.2255,21.1903,21.2044,51000.0
2010-01-27 10:25:00,30.04,30.13,30.04,30.13,47300.0,21.1973,21.2608,21.1973,21.2608,47300.0
2010-01-27 10:30:00,30.14,30.16,30.04,30.06,48400.0,21.2679,21.282,21.1973,21.2114,48400.0
2010-01-27 10:35:00,30.07,30.1,30.03,30.03,32900.0,21.2185,21.2397,21.1903,21.1903,32900.0
2010-01-27 10:40:00,30.03,30.1,30.02,30.09,35700.0,21.1903,21.2397,21.1832,21.2326,35700.0
2010-01-27 10:45:00,30.1,30.15,30.02,30.02,74600.0,21.2397,21.2749,21.1832,21.1832,74600.0
2010-01-27 10:50:00,30.02,30.13,30.02,30.11,40000.0,21.1832,21.2608,21.1832,21.2467,40000.0
2010-01-27 10:55:00,30.12,30.14,30.09,30.09,38200.0,21.2538,21.2679,21.2326,21.2326,38200.0
2010-01-27 11:00:00,30.09,30.11,30.07,30.08,30300.0,21.2326,21.2467,21.2185,21.2255,30300.0
2010-01-27 11:05:00,30.08,30.11,30.04,30.04,30200.0,21.2255,21.2467,21.1973,21.1973,30200.0
2010-01-27 11:10:00,30.04,30.04,29.97,29.97,25500.0,21.1973,21.1973,21.1479,21.1479,25500.0
2010-01-27 11:15:00,29.98,30.02,29.91,30.0,38200.0,21.155,21.1832,21.1056,21.1691,38200.0
2010-01-27 11:20:00,30.0,30.04,29.95,30.02,52800.0,21.1691,21.1973,21.1338,21.1832,52800.0
2010-01-27 11:25:00,30.02,30.04,29.99,29.99,21000.0,21.1832,21.1973,21.162,21.162,21000.0
2010-01-27 11:30:00,29.98,30.05,29.97,30.05,20700.0,21.155,21.2044,21.1479,21.2044,20700.0
2010-01-27 11:35:00,30.05,30.05,29.98,30.0,23900.0,21.2044,21.2044,21.155,21.1691,23900.0
2010-01-27 11:40:00,30.01,30.04,30.0,30.03,10300.0,21.1761,21.1973,21.1691,21.1903,10300.0
2010-01-27 11:45:00,30.03,30.07,30.03,30.04,24400.0,21.1903,21.2185,21.1903,21.1973,24400.0
2010-01-27 11:50:00,30.04,30.06,30.02,30.04,20300.0,21.1973,21.2114,21.1832,21.1973,20300.0
2010-01-27 11:55:00,30.04,30.05,29.99,30.0,19500.0,21.1973,21.2044,21.162,21.1691,19500.0
2010-01-27 12:00:00,30.0,30.02,29.99,29.99,20800.0,21.1691,21.1832,21.162,21.162,20800.0
2010-01-27 12:05:00,30.0,30.03,29.99,30.03,39300.0,21.1691,21.1903,21.162,21.1903,39300.0
2010-01-27 12:10:00,30.03,30.04,30.02,30.02,30600.0,21.1903,21.1973,21.1832,21.1832,30600.0
2010-01-27 12:15:00,30.03,30.03,29.96,29.99,51700.0,21.1903,21.1903,21.1409,21.162,51700.0
2010-01-27 12:20:00,29.99,30.02,29.98,30.0,14100.0,21.162,21.1832,21.155,21.1691,14100.0
2010-01-27 12:25:00,30.02,30.02,29.98,29.99,25600.0,21.1832,21.1832,21.155,21.162,25600.0
2010-01-27 12:30:00,29.99,29.99,29.98,29.98,13200.0,21.162,21.162,21.155,21.155,13200.0
2010-01-27 12:35:00,29.98,29.98,29.92,29.94,41900.0,21.155,21.155,21.1126,21.1268,41900.0
2010-01-27 12:40:00,29.94,29.96,29.92,29.94,22800.0,21.1268,21.1409,21.1126,21.1268,22800.0
2010-01-27 12:45:00,29.93,29.93,29.91,29.91,24400.0,21.1197,21.1197,21.1056,21.1056,24400.0
2010-01-27 12:50:00,29.91,29.92,29.83,29.83,57200.0,21.1056,21.1126,21.0491,21.0491,57200.0
2010-01-27 12:55:00,29.83,29.88,29.82,29.88,43500.0,21.0491,21.0844,21.0421,21.0844,43500.0
2010-01-27 13:00:00,29.89,29.91,29.87,29.87,21500.0,21.0915,21.1056,21.0774,21.0774,21500.0
2010-01-27 13:05:00,29.88,29.96,29.88,29.96,18400.0,21.0844,21.1409,21.0844,21.1409,18400.0
2010-01-27 13:10:00,29.96,29.96,29.91,29.91,22300.0,21.1409,21.1409,21.1056,21.1056,22300.0
2010-01-27 13:15:00,29.93,29.95,29.91,29.91,34800.0,21.1197,21.1338,21.1056,21.1056,34800.0
2010-01-27 13:20:00,29.92,29.95,29.91,29.94,18700.0,21.1126,21.1338,21.1056,21.1268,18700.0
2010-01-27 13:25:00,29.93,29.93,29.85,29.85,25500.0,21.1197,21.1197,21.0632,21.0632,25500.0
2010-01-27 13:30:00,29.86,29.91,29.86,29.89,22200.0,21.0703,21.1056,21.0703,21.0915,22200.0
2010-01-27 13:35:00,29.89,29.89,29.85,29.85,25800.0,21.0915,21.0915,21.0632,21.0632,25800.0
2010-01-27 13:40:00,29.85,29.87,29.8,29.82,49600.0,21.0632,21.0774,21.028,21.0421,49600.0
2010-01-27 13:45:00,29.82,29.85,29.81,29.81,42300.0,21.0421,21.0632,21.035,21.035,42300.0
2010-01-27 13:50:00,29.82,29.84,29.79,29.79,30200.0,21.0421,21.0562,21.0209,21.0209,30200.0
2010-01-27 13:55:00,29.79,29.79,29.76,29.77,21700.0,21.0209,21.0209,20.9997,21.0068,21700.0
2010-01-27 14:00:00,29.78,29.83,29.77,29.82,44400.0,21.0139,21.0491,21.0068,21.0421,44400.0
2010-01-27 14:05:00,29.82,29.84,29.79,29.81,69000.0,21.0421,21.0562,21.0209,21.035,69000.0
2010-01-27 14:10:00,29.81,29.88,29.8,29.87,15600.0,21.035,21.0844,21.028,21.0774,15600.0
2010-01-27 14:15:00,29.87,29.94,29.75,29.89,95300.0,21.0774,21.1268,20.9927,21.0915,95300.0
2010-01-27 14:20:00,29.9,29.98,29.86,29.9,80300.0,21.0985,21.155,21.0703,21.0985,80300.0
2010-01-27 14:25:00,29.89,29.99,29.88,29.95,83100.0,21.0915,21.162,21.0844,21.1338,83100.0
2010-01-27 14:30:00,29.95,29.98,29.91,29.92,91600.0,21.1338,21.155,21.1056,21.1126,91600.0
2010-01-27 14:35:00,29.93,30.03,29.92,29.95,149900.0,21.1197,21.1903,21.1126,21.1338,149900.0
2010-01-27 14:40:00,29.94,30.04,29.94,29.99,220100.0,21.1268,21.1973,21.1268,21.162,220100.0
2010-01-27 14:45:00,29.98,30.0,29.92,29.93,110800.0,21.155,21.1691,21.1126,21.1197,110800.0
2010-01-27 14:50:00,29.93,29.97,29.91,29.95,90900.0,21.1197,21.1479,21.1056,21.1338,90900.0
2010-01-27 14:55:00,29.95,30.02,29.92,30.01,179300.0,21.1338,21.1832,21.1126,21.1761,179300.0
2010-01-27 15:00:00,30.01,30.04,29.99,30.04,137000.0,21.1761,21.1973,21.162,21.1973,137000.0
2010-01-27 15:05:00,30.04,30.06,29.91,29.93,174100.0,21.1973,21.2114,21.1056,21.1197,174100.0
2010-01-27 15:10:00,29.93,29.94,29.85,29.94,92400.0,21.1197,21.1268,21.0632,21.1268,92400.0
2010-01-27 15:15:00,29.94,30.05,29.9,30.04,76900.0,21.1268,21.2044,21.0985,21.1973,76900.0
2010-01-27 15:20:00,30.04,30.08,30.01,30.06,65300.0,21.1973,21.2255,21.1761,21.2114,65300.0
2010-01-27 15:25:00,30.06,30.15,30.06,30.15,70400.0,21.2114,21.2749,21.2114,21.2749,70400.0
2010-01-27 15:30:00,30.15,30.26,30.15,30.24,104700.0,21.2749,21.3526,21.2749,21.3384,104700.0
2010-01-27 15:35:00,30.23,30.26,30.18,30.24,101600.0,21.3314,21.3526,21.2961,21.3384,101600.0
2010-01-27 15:40:00,30.24,30.28,30.23,30.27,108400.0,21.3384,21.3667,21.3314,21.3596,108400.0
2010-01-27 15:45:00,30.28,30.28,30.14,30.15,134100.0,21.3667,21.3667,21.2679,21.2749,134100.0
2010-01-27 15:50:00,30.15,30.2,30.13,30.16,183800.0,21.2749,21.3102,21.2608,21.282,183800.0
2010-01-27 15:55:00,30.16,30.27,30.16,30.25,455700.0,21.282,21.3596,21.282,21.3455,455700.0
2010-01-28 09:30:00,30.52,30.52,30.28,30.39,44800.0,21.536,21.536,21.3667,21.4443,44800.0
2010-01-28 09:35:00,30.38,30.38,30.32,30.32,60200.0,21.4372,21.4372,21.3949,21.3949,60200.0
2010-01-28 09:40:00,30.32,30.32,30.15,30.15,48900.0,21.3949,21.3949,21.2749,21.2749,48900.0
2010-01-28 09:45:00,30.17,30.23,30.11,30.12,25700.0,21.2891,21.3314,21.2467,21.2538,25700.0
2010-01-28 09:50:00,30.12,30.17,30.08,30.14,40800.0,21.2538,21.2891,21.2255,21.2679,40800.0
2010-01-28 09:55:00,30.15,30.19,30.1,30.11,87000.0,21.2749,21.3032,21.2397,21.2467,87000.0
2010-01-28 10:00:00,30.11,30.13,29.98,30.02,71700.0,21.2467,21.2608,21.155,21.1832,71700.0
2010-01-28 10:05:00,30.02,30.05,29.99,30.03,52000.0,21.1832,21.2044,21.162,21.1903,52000.0
2010-01-28 10:10:00,30.02,30.02,29.93,29.97,40500.0,21.1832,21.1832,21.1197,21.1479,40500.0
2010-01-28 10:15:00,29.97,29.99,29.93,29.94,30500.0,21.1479,21.162,21.1197,21.1268,30500.0
2010-01-28 10:20:00,29.94,29.95,29.91,29.91,11900.0,21.1268,21.1338,21.1056,21.1056,11900.0
2010-01-28 10:25:00,29.92,29.97,29.9,29.95,19700.0,21.1126,21.1479,21.0985,21.1338,19700.0
2010-01-28 10:30:00,29.95,29.97,29.94,29.96,10100.0,21.1338,21.1479,21.1268,21.1409,10100.0
2010-01-28 10:35:00,29.96,29.98,29.94,29.96,35500.0,21.1409,21.155,21.1268,21.1409,35500.0
2010-01-28 10:40:00,29.97,29.97,29.94,29.95,5200.0,21.1479,21.1479,21.1268,21.1338,5200.0
2010-01-28 10:45:00,29.95,29.98,29.94,29.94,32800.0,21.1338,21.155,21.1268,21.1268,32800.0
2010-01-28 10:50:00,29.94,29.98,29.93,29.94,9200.0,21.1268,21.155,21.1197,21.1268,9200.0
2010-01-28 10:55:00,29.95,29.98,29.94,29.97,12500.0,21.1338,21.155,21.1268,21.1479,12500.0
2010-01-28 11:00:00,29.97,30.0,29.89,29.9,39300.0,21.1479,21.1691,21.0915,21.0985,39300.0
2010-01-28 11:05:00,29.89,29.93,29.87,29.87,28200.0,21.0915,21.1197,21.0774,21.0774,28200.0
2010-01-28 11:10:00,29.88,29.94,29.87,29.91,36700.0,21.0844,21.1268,21.0774,21.1056,36700.0
2010-01-28 11:15:00,29.9,29.96,29.88,29.96,26200.0,21.0985,21.1409,21.0844,21.1409,26200.0
2010-01-28 11:20:00,29.96,29.98,29.93,29.98,17300.0,21.1409,21.155,21.1197,21.155,17300.0
2010-01-28 11:25:00,29.96,29.98,29.94,29.95,17500.0,21.1409,21.155,21.1268,21.1338,17500.0
2010-01-28 11:30:00,29.95,29.96,29.79,29.79,67600.0,21.1338,21.1409,21.0209,21.0209,67600.0
2010-01-28 11:35:00,29.78,29.84,29.76,29.83,29300.0,21.0139,21.0562,20.9997,21.0491,29300.0
2010-01-28 11:40:00,29.83,29.86,29.78,29.8,27200.0,21.0491,21.0703,21.0139,21.028,27200.0
2010-01-28 11:45:00,29.79,29.81,29.74,29.75,19700.0,21.0209,21.035,20.9856,20.9927,19700.0
2010-01-28 11:50:00,29.75,29.76,29.69,29.74,25700.0,20.9927,20.9997,20.9503,20.9856,25700.0
2010-01-28 11:55:00,29.75,29.88,29.75,29.86,32900.0,20.9927,21.0844,20.9927,21.0703,32900.0
2010-01-28 12:00:00,29.85,29.86,29.81,29.84,32500.0,21.0632,21.0703,21.035,21.0562,32500.0
2010-01-28 12:05:00,29.84,29.84,29.8,29.82,18000.0,21.0562,21.0562,21.028,21.0421,18000.0
2010-01-28 12:10:00,29.81,29.83,29.8,29.81,16000.0,21.035,21.0491,21.028,21.035,16000.0
2010-01-28 12:15:00,29.81,29.83,29.77,29.78,16900.0,21.035,21.0491,21.0068,21.0139,16900.0
2010-01-28 12:20:00,29.77,29.77,29.73,29.75,24300.0,21.0068,21.0068,20.9786,20.9927,24300.0
2010-01-28 12:25:00,29.75,29.82,29.74,29.81,16400.0,20.9927,21.0421,20.9856,21.035,16400.0
2010-01-28 12:30:00,29.81,29.86,29.8,29.83,20700.0,21.035,21.0703,21.028,21.0491,20700.0
2010-01-28 12:35:00,29.83,29.87,29.8,29.86,41400.0,21.0491,21.0774,21.028,21.0703,41400.0
2010-01-28 12:40:00,29.87,29.89,29.85,29.87,18300.0,21.0774,21.0915,21.0632,21.0774,18300.0
2010-01-28 12:45:00,29.87,29.97,29.87,29.97,45600.0,21.0774,21.1479,21.0774,21.1479,45600.0
2010-01-28 12:50:00,29.96,29.98,29.95,29.96,15600.0,21.1409,21.155,21.1338,21.1409,15600.0
2010-01-28 12:55:00,29.95,29.98,29.93,29.98,16000.0,21.1338,21.155,21.1197,21.155,16000.0
2010-01-28 13:00:00,29.98,29.99,29.93,29.95,20100.0,21.155,21.162,21.1197,21.1338,20100.0
2010-01-28 13:05:00,29.95,29.97,29.92,29.95,14800.0,21.1338,21.1479,21.1126,21.1338,14800.0
2010-01-28 13:10:00,29.96,29.97,29.93,29.93,14500.0,21.1409,21.1479,21.1197,21.1197,14500.0
2010-01-28 13:15:00,29.93,29.95,29.92,29.94,16200.0,21.1197,21.1338,21.1126,21.1268,16200.0
2010-01-28 13:20:00,29.94,30.03,29.94,30.03,31400.0,21.1268,21.1903,21.1268,21.1903,31400.0
2010-01-28 13:25:00,30.03,30.04,30.01,30.03,17900.0,21.1903,21.1973,21.1761,21.1903,17900.0
2010-01-28 13:30:00,30.03,30.12,30.02,30.06,47300.0,21.1903,21.2538,21.1832,21.2114,47300.0
2010-01-28 13:35:00,30.05,30.08,29.99,30.03,40100.0,21.2044,21.2255,21.162,21.1903,40100.0
2010-01-28 13:40:00,30.03,30.1,30.03,30.09,30500.0,21.1903,21.2397,21.1903,21.2326,30500.0
2010-01-28 13:45:00,30.09,30.09,30.05,30.05,7500.0,21.2326,21.2326,21.2044,21.2044,7500.0
2010-01-28 13:50:00,30.06,30.06,30.01,30.02,17500.0,21.2114,21.2114,21.1761,21.1832,17500.0
2010-01-28 13:55:00,30.01,30.01,29.94,29.95,26300.0,21.1761,21.1761,21.1268,21.1338,26300.0
2010-01-28 14:00:00,29.95,29.99,29.93,29.93,35100.0,21.1338,21.162,21.1197,21.1197,35100.0
2010-01-28 14:05:00,29.93,29.98,29.93,29.96,22100.0,21.1197,21.155,21.1197,21.1409,22100.0
2010-01-28 14:10:00,29.96,29.97,29.84,29.88,31600.0,21.1409,21.1479,21.0562,21.0844,31600.0
2010-01-28 14:15:00,29.88,29.88,29.81,29.85,23800.0,21.0844,21.0844,21.035,21.0632,23800.0
2010-01-28 14:20:00,29.87,29.93,29.86,29.93,15500.0,21.0774,21.1197,21.0703,21.1197,15500.0
2010-01-28 14:25:00,29.92,29.97,29.92,29.94,14100.0,21.1126,21.1479,21.1126,21.1268,14100.0
2010-01-28 14:30:00,29.94,29.96,29.9,29.96,16400.0,21.1268,21.1409,21.0985,21.1409,16400.0
2010-01-28 14:35:00,29.97,29.97,29.9,29.95,19200.0,21.1479,21.1479,21.0985,21.1338,19200.0
2010-01-28 14:40:00,29.95,29.99,29.93,29.99,23300.0,21.1338,21.162,21.1197,21.162,23300.0
2010-01-28 14:45:00,29.99,30.05,29.96,30.05,17400.0,21.162,21.2044,21.1409,21.2044,17400.0
2010-01-28 14:50:00,30.05,30.06,30.0,30.01,17100.0,21.2044,21.2114,21.1691,21.1761,17100.0
2010-01-28 14:55:00,30.01,30.05,29.99,29.99,30900.0,21.1761,21.2044,21.162,21.162,30900.0
2010-01-28 15:00:00,29.99,30.02,29.95,30.02,19300.0,21.162,21.1832,21.1338,21.1832,19300.0
2010-01-28 15:05:00,30.02,30.05,30.0,30.02,31500.0,21.1832,21.2044,21.1691,21.1832,31500.0
2010-01-28 15:10:00,30.03,30.07,29.92,29.92,29900.0,21.1903,21.2185,21.1126,21.1126,29900.0
2010-01-28 15:15:00,29.93,30.01,29.93,30.0,37800.0,21.1197,21.1761,21.1197,21.1691,37800.0
2010-01-28 15:20:00,30.0,30.12,30.0,30.12,27200.0,21.1691,21.2538,21.1691,21.2538,27200.0
2010-01-28 15:25:00,30.13,30.14,30.04,30.04,32000.0,21.2608,21.2679,21.1973,21.1973,32000.0
2010-01-28 15:30:00,30.05,30.12,30.03,30.11,72200.0,21.2044,21.2538,21.1903,21.2467,72200.0
2010-01-28 15:35:00,30.11,30.15,30.04,30.14,49600.0,21.2467,21.2749,21.1973,21.2679,49600.0
2010-01-28 15:40:00,30.15,30.18,30.02,30.05,93300.0,21.2749,21.2961,21.1832,21.2044,93300.0
2010-01-28 15:45:00,30.05,30.06,29.94,30.0,126800.0,21.2044,21.2114,21.1268,21.1691,126800.0
2010-01-28 15:50:00,30.0,30.01,29.92,29.92,113800.0,21.1691,21.1761,21.1126,21.1126,113800.0
2010-01-28 15:55:00,29.93,29.95,29.89,29.92,220800.0,21.1197,21.1338,21.0915,21.1126,220800.0
2010-01-29 09:30:00,30.13,30.14,30.04,30.07,42100.0,21.2608,21.2679,21.1973,21.2185,42100.0
2010-01-29 09:35:00,30.06,30.08,29.92,29.97,26400.0,21.2114,21.2255,21.1126,21.1479,26400.0
2010-01-29 09:40:00,29.97,30.12,29.91,30.11,30000.0,21.1479,21.2538,21.1056,21.2467,30000.0
2010-01-29 09:45:00,30.11,30.21,30.09,30.14,23900.0,21.2467,21.3173,21.2326,21.2679,23900.0
2010-01-29 09:50:00,30.15,30.18,30.13,30.18,24300.0,21.2749,21.2961,21.2608,21.2961,24300.0
2010-01-29 09:55:00,30.18,30.18,30.11,30.16,25800.0,21.2961,21.2961,21.2467,21.282,25800.0
2010-01-29 10:00:00,30.14,30.17,30.12,30.16,22700.0,21.2679,21.2891,21.2538,21.282,22700.0
2010-01-29 10:05:00,30.15,30.22,30.15,30.18,17100.0,21.2749,21.3243,21.2749,21.2961,17100.0
2010-01-29 10:10:00,30.18,30.27,30.17,30.25,20300.0,21.2961,21.3596,21.2891,21.3455,20300.0
2010-01-29 10:15:00,30.25,30.35,30.24,30.29,32300.0,21.3455,21.4161,21.3384,21.3737,32300.0
2010-01-29 10:20:00,30.29,30.37,30.23,30.36,25000.0,21.3737,21.4302,21.3314,21.4231,25000.0
2010-01-29 10:25:00,30.35,30.37,30.3,30.3,17500.0,21.4161,21.4302,21.3808,21.3808,17500.0
2010-01-29 10:30:00,30.31,30.31,30.24,30.24,14900.0,21.3878,21.3878,21.3384,21.3384,14900.0
2010-01-29 10:35:00,30.25,30.3,30.24,30.3,19400.0,21.3455,21.3808,21.3384,21.3808,19400.0
2010-01-29 10:40:00,30.31,30.31,30.29,30.31,17700.0,21.3878,21.3878,21.3737,21.3878,17700.0
2010-01-29 10:45:00,30.3,30.37,30.3,30.37,6400.0,21.3808,21.4302,21.3808,21.4302,6400.0
2010-01-29 10:50:00,30.37,30.38,30.36,30.37,14100.0,21.4302,21.4372,21.4231,21.4302,14100.0
2010-01-29 10:55:00,30.36,30.36,30.26,30.31,37700.0,21.4231,21.4231,21.3526,21.3878,37700.0
2010-01-29 11:00:00,30.3,30.3,30.26,30.28,22500.0,21.3808,21.3808,21.3526,21.3667,22500.0
2010-01-29 11:05:00,30.29,30.32,30.28,30.3,29900.0,21.3737,21.3949,21.3667,21.3808,29900.0
2010-01-29 11:10:00,30.3,30.32,30.29,30.3,16900.0,21.3808,21.3949,21.3737,21.3808,16900.0
2010-01-29 11:15:00,30.3,30.32,30.26,30.27,19200.0,21.3808,21.3949,21.3526,21.3596,19200.0
2010-01-29 11:20:00,30.26,30.31,30.21,30.31,33100.0,21.3526,21.3878,21.3173,21.3878,33100.0
2010-01-29 11:25:00,30.3,30.31,30.26,30.27,12000.0,21.3808,21.3878,21.3526,21.3596,12000.0
2010-01-29 11:30:00,30.27,30.27,30.15,30.16,25400.0,21.3596,21.3596,21.2749,21.282,25400.0
2010-01-29 11:35:00,30.17,30.24,30.16,30.23,15600.0,21.2891,21.3384,21.282,21.3314,15600.0
2010-01-29 11:40:00,30.23,30.23,30.17,30.17,6300.0,21.3314,21.3314,21.2891,21.2891,6300.0
2010-01-29 11:45:00,30.19,30.22,30.18,30.19,10600.0,21.3032,21.3243,21.2961,21.3032,10600.0
2010-01-29 11:50:00,30.19,30.19,30.16,30.17,9900.0,21.3032,21.3032,21.282,21.2891,9900.0
2010-01-29 11:55:00,30.16,30.16,30.1,30.1,23000.0,21.282,21.282,21.2397,21.2397,23000.0
2010-01-29 12:00:00,30.1,30.17,30.08,30.12,33000.0,21.2397,21.2891,21.2255,21.2538,33000.0
2010-01-29 12:05:00,30.13,30.19,30.13,30.18,24500.0,21.2608,21.3032,21.2608,21.2961,24500.0
2010-01-29 12:10:00,30.18,30.19,30.14,30.15,16200.0,21.2961,21.3032,21.2679,21.2749,16200.0
2010-01-29 12:15:00,30.16,30.16,30.14,30.15,10100.0,21.282,21.282,21.2679,21.2749,10100.0
2010-01-29 12:20:00,30.16,30.17,30.13,30.16,16000.0,21.282,21.2891,21.2608,21.282,16000.0
2010-01-29 12:25:00,30.17,30.22,30.17,30.19,9900.0,21.2891,21.3243,21.2891,21.3032,9900.0
2010-01-29 12:30:00,30.2,30.21,30.16,30.17,15700.0,21.3102,21.3173,21.282,21.2891,15700.0
2010-01-29 12:35:00,30.17,30.2,30.15,30.16,10300.0,21.2891,21.3102,21.2749,21.282,10300.0
2010-01-29 12:40:00,30.16,30.17,30.09,30.12,15700.0,21.282,21.2891,21.2326,21.2538,15700.0
2010-01-29 12:45:00,30.12,30.18,30.12,30.18,6200.0,21.2538,21.2961,21.2538,21.2961,6200.0
2010-01-29 12:50:00,30.18,30.25,30.18,30.23,7400.0,21.2961,21.3455,21.2961,21.3314,7400.0
2010-01-29 12:55:00,30.23,30.25,30.18,30.2,10500.0,21.3314,21.3455,21.2961,21.3102,10500.0
2010-01-29 13:00:00,30.21,30.22,30.18,30.18,6500.0,21.3173,21.3243,21.2961,21.2961,6500.0
2010-01-29 13:05:00,30.18,30.23,30.18,30.2,9600.0,21.2961,21.3314,21.2961,21.3102,9600.0
2010-01-29 13:10:00,30.19,30.21,30.19,30.21,6200.0,21.3032,21.3173,21.3032,21.3173,6200.0
2010-01-29 13:15:00,30.21,30.24,30.21,30.24,8600.0,21.3173,21.3384,21.3173,21.3384,8600.0
2010-01-29 13:20:00,30.24,30.26,30.23,30.26,7800.0,21.3384,21.3526,21.3314,21.3526,7800.0
2010-01-29 13:25:00,30.26,30.26,30.22,30.25,18100.0,21.3526,21.3526,21.3243,21.3455,18100.0
2010-01-29 13:30:00,30.24,30.25,30.19,30.22,18100.0,21.3384,21.3455,21.3032,21.3243,18100.0
2010-01-29 13:35:00,30.23,30.29,30.23,30.28,22800.0,21.3314,21.3737,21.3314,21.3667,22800.0
2010-01-29 13:40:00,30.28,30.28,30.2,30.21,25200.0,21.3667,21.3667,21.3102,21.3173,25200.0
2010-01-29 13:45:00,30.21,30.24,30.2,30.23,14400.0,21.3173,21.3384,21.3102,21.3314,14400.0
2010-01-29 13:50:00,30.23,30.27,30.23,30.24,15100.0,21.3314,21.3596,21.3314,21.3384,15100.0
2010-01-29 13:55:00,30.24,30.28,30.22,30.28,20500.0,21.3384,21.3667,21.3243,21.3667,20500.0
2010-01-29 14:00:00,30.28,30.33,30.28,30.32,26700.0,21.3667,21.402,21.3667,21.3949,26700.0
2010-01-29 14:05:00,30.31,30.32,30.22,30.27,30100.0,21.3878,21.3949,21.3243,21.3596,30100.0
2010-01-29 14:10:00,30.27,30.33,30.27,30.28,20700.0,21.3596,21.402,21.3596,21.3667,20700.0
2010-01-29 14:15:00,30.29,30.3,30.25,30.27,12100.0,21.3737,21.3808,21.3455,21.3596,12100.0
2010-01-29 14:20:00,30.28,30.31,30.26,30.27,31600.0,21.3667,21.3878,21.3526,21.3596,31600.0
2010-01-29 14:25:00,30.28,30.32,30.27,30.32,26600.0,21.3667,21.3949,21.3596,21.3949,26600.0
2010-01-29 14:30:00,30.32,30.34,30.24,30.25,34000.0,21.3949,21.409,21.3384,21.3455,34000.0
2010-01-29 14:35:00,30.26,30.3,30.25,30.29,36200.0,21.3526,21.3808,21.3455,21.3737,36200.0
2010-01-29 14:40:00,30.3,30.31,30.24,30.24,12100.0,21.3808,21.3878,21.3384,21.3384,12100.0
2010-01-29 14:45:00,30.24,30.25,30.21,30.21,26900.0,21.3384,21.3455,21.3173,21.3173,26900.0
2010-01-29 14:50:00,30.22,30.22,30.12,30.14,44400.0,21.3243,21.3243,21.2538,21.2679,44400.0
2010-01-29 14:55:00,30.13,30.15,30.07,30.15,31800.0,21.2608,21.2749,21.2185,21.2749,31800.0
2010-01-29 15:00:00,30.15,30.18,30.13,30.17,94900.0,21.2749,21.2961,21.2608,21.2891,94900.0
2010-01-29 15:05:00,30.18,30.19,30.08,30.08,71000.0,21.2961,21.3032,21.2255,21.2255,71000.0
2010-01-29 15:10:00,30.08,30.08,29.99,30.01,103900.0,21.2255,21.2255,21.162,21.1761,103900.0
2010-01-29 15:15:00,30.0,30.06,29.98,30.04,46500.0,21.1691,21.2114,21.155,21.1973,46500.0
2010-01-29 15:20:00,30.05,30.07,30.03,30.03,18400.0,21.2044,21.2185,21.1903,21.1903,18400.0
2010-01-29 15:25:00,30.04,30.04,29.96,29.98,37400.0,21.1973,21.1973,21.1409,21.155,37400.0
2010-01-29 15:30:00,29.97,29.98,29.86,29.98,86200.0,21.1479,21.155,21.0703,21.155,86200.0
2010-01-29 15:35:00,29.97,30.07,29.95,30.06,58200.0,21.1479,21.2185,21.1338,21.2114,58200.0
2010-01-29 15:40:00,30.07,30.09,29.98,30.02,99500.0,21.2185,21.2326,21.155,21.1832,99500.0
2010-01-29 15:45:00,30.01,30.02,29.93,29.96,85100.0,21.1761,21.1832,21.1197,21.1409,85100.0
2010-01-29 15:50:00,29.96,30.04,29.94,30.03,115100.0,21.1409,21.1973,21.1268,21.1903,115100.0
2010-01-29 15:55:00,30.03,30.04,29.9,29.91,281500.0,21.1903,21.1973,21.0985,21.1056,281500.0
2010-02-01 09:30:00,30.11,30.22,30.08,30.14,40300.0,21.2467,21.3243,21.2255,21.2679,40300.0
2010-02-01 09:35:00,30.13,30.19,30.04,30.08,17300.0,21.2608,21.3032,21.1973,21.2255,17300.0
2010-02-01 09:40:00,30.05,30.21,30.05,30.21,11600.0,21.2044,21.3173,21.2044,21.3173,11600.0
2010-02-01 09:45:00,30.18,30.22,30.15,30.18,23700.0,21.2961,21.3243,21.2749,21.2961,23700.0
2010-02-01 09:50:00,30.19,30.23,30.03,30.04,28300.0,21.3032,21.3314,21.1903,21.1973,28300.0
2010-02-01 09:55:00,30.04,30.11,30.04,30.06,16700.0,21.1973,21.2467,21.1973,21.2114,16700.0
2010-02-01 10:00:00,30.08,30.13,30.04,30.06,25400.0,21.2255,21.2608,21.1973,21.2114,25400.0
2010-02-01 10:05:00,30.06,30.18,30.04,30.18,29900.0,21.2114,21.2961,21.1973,21.2961,29900.0
2010-02-01 10:10:00,30.19,30.21,30.14,30.2,26400.0,21.3032,21.3173,21.2679,21.3102,26400.0
2010-02-01 10:15:00,30.2,30.23,30.17,30.2,34400.0,21.3102,21.3314,21.2891,21.3102,34400.0
2010-02-01 10:20:00,30.21,30.25,30.18,30.25,20000.0,21.3173,21.3455,21.2961,21.3455,20000.0
2010-02-01 10:25:00,30.24,30.26,30.18,30.18,29900.0,21.3384,21.3526,21.2961,21.2961,29900.0
2010-02-01 10:30:00,30.19,30.25,30.17,30.19,26900.0,21.3032,21.3455,21.2891,21.3032,26900.0
2010-02-01 10:35:00,30.19,30.21,30.15,30.16,24000.0,21.3032,21.3173,21.2749,21.282,24000.0
2010-02-01 10:40:00,30.16,30.19,30.13,30.17,22500.0,21.282,21.3032,21.2608,21.2891,22500.0
2010-02-01 10:45:00,30.17,30.18,30.14,30.17,13900.0,21.2891,21.2961,21.2679,21.2891,13900.0
2010-02-01 10:50:00,30.17,30.2,30.15,30.16,16800.0,21.2891,21.3102,21.2749,21.282,16800.0
2010-02-01 10:55:00,30.16,30.17,30.08,30.15,36900.0,21.282,21.2891,21.2255,21.2749,36900.0
2010-02-01 11:00:00,30.13,30.18,30.11,30.17,18800.0,21.2608,21.2961,21.2467,21.2891,18800.0
2010-02-01 11:05:00,30.17,30.19,30.14,30.16,37200.0,21.2891,21.3032,21.2679,21.282,37200.0
2010-02-01 11:10:00,30.17,30.17,30.13,30.16,9100.0,21.2891,21.2891,21.2608,21.282,9100.0
2010-02-01 11:15:00,30.17,30.24,30.17,30.24,14800.0,21.2891,21.3384,21.2891,21.3384,14800.0
2010-02-01 11:20:00,30.24,30.24,30.2,30.21,18500.0,21.3384,21.3384,21.3102,21.3173,18500.0
2010-02-01 11:25:00,30.2,30.24,30.2,30.23,25400.0,21.3102,21.3384,21.3102,21.3314,25400.0
2010-02-01 11:30:00,30.23,30.23,30.22,30.22,7200.0,21.3314,21.3314,21.3243,21.3243,7200.0
2010-02-01 11:35:00,30.22,30.24,30.21,30.24,18300.0,21.3243,21.3384,21.3173,21.3384,18300.0
2010-02-01 11:40:00,30.24,30.25,30.23,30.23,9900.0,21.3384,21.3455,21.3314,21.3314,9900.0
2010-02-01 11:45:00,30.23,30.24,30.19,30.21,13500.0,21.3314,21.3384,21.3032,21.3173,13500.0
2010-02-01 11:50:00,30.21,30.22,30.15,30.15,10600.0,21.3173,21.3243,21.2749,21.2749,10600.0
2010-02-01 11:55:00,30.15,30.18,30.14,30.15,8500.0,21.2749,21.2961,21.2679,21.2749,8500.0
2010-02-01 12:00:00,30.15,30.17,30.14,30.16,7000.0,21.2749,21.2891,21.2679,21.282,7000.0
2010-02-01 12:05:00,30.16,30.17,30.11,30.13,6400.0,21.282,21.2891,21.2467,21.2608,6400.0
2010-02-01 12:10:00,30.12,30.12,30.07,30.09,10300.0,21.2538,21.2538,21.2185,21.2326,10300.0
2010-02-01 12:15:00,30.08,30.1,30.05,30.09,11000.0,21.2255,21.2397,21.2044,21.2326,11000.0
2010-02-01 12:20:00,30.09,30.09,30.0,30.04,44300.0,21.2326,21.2326,21.1691,21.1973,44300.0
2010-02-01 12:25:00,30.04,30.07,30.03,30.03,6300.0,21.1973,21.2185,21.1903,21.1903,6300.0
2010-02-01 12:30:00,30.03,30.09,30.03,30.05,13400.0,21.1903,21.2326,21.1903,21.2044,13400.0
2010-02-01 12:35:00,30.05,30.05,29.99,29.99,12800.0,21.2044,21.2044,21.162,21.162,12800.0
2010-02-01 12:40:00,30.0,30.05,29.99,30.05,13100.0,21.1691,21.2044,21.162,21.2044,13100.0
2010-02-01 12:45:00,30.05,30.05,30.0,30.02,22600.0,21.2044,21.2044,21.1691,21.1832,22600.0
2010-02-01 12:50:00,30.03,30.05,30.03,30.04,9400.0,21.1903,21.2044,21.1903,21.1973,9400.0
2010-02-01 12:55:00,30.04,30.04,29.98,29.99,12300.0,21.1973,21.1973,21.155,21.162,12300.0
2010-02-01 13:00:00,29.99,29.99,29.94,29.95,16400.0,21.162,21.162,21.1268,21.1338,16400.0
2010-02-01 13:05:00,29.95,29.97,29.92,29.96,32100.0,21.1338,21.1479,21.1126,21.1409,32100.0
2010-02-01 13:10:00,29.96,29.97,29.92,29.92,37500.0,21.1409,21.1479,21.1126,21.1126,37500.0
2010-02-01 13:15:00,29.92,29.96,29.89,29.95,31300.0,21.1126,21.1409,21.0915,21.1338,31300.0
2010-02-01 13:20:00,29.96,30.0,29.93,29.96,36100.0,21.1409,21.1691,21.1197,21.1409,36100.0
2010-02-01 13:25:00,29.96,29.96,29.94,29.95,6800.0,21.1409,21.1409,21.1268,21.1338,6800.0
2010-02-01 13:30:00,29.94,29.97,29.94,29.97,13800.0,21.1268,21.1479,21.1268,21.1479,13800.0
2010-02-01 13:35:00,29.97,29.97,29.9,29.9,35100.0,21.1479,21.1479,21.0985,21.0985,35100.0
2010-02-01 13:40:00,29.91,29.92,29.9,29.9,17700.0,21.1056,21.1126,21.0985,21.0985,17700.0
2010-02-01 13:45:00,29.9,29.92,29.87,29.91,24900.0,21.0985,21.1126,21.0774,21.1056,24900.0
2010-02-01 13:50:00,29.91,29.93,29.9,29.9,24400.0,21.1056,21.1197,21.0985,21.0985,24400.0
2010-02-01 13:55:00,29.91,29.92,29.87,29.87,33900.0,21.1056,21.1126,21.0774,21.0774,33900.0
2010-02-01 14:00:00,29.87,29.89,29.83,29.83,23000.0,21.0774,21.0915,21.0491,21.0491,23000.0
2010-02-01 14:05:00,29.83,29.86,29.81,29.82,23000.0,21.0491,21.0703,21.035,21.0421,23000.0
2010-02-01 14:10:00,29.82,29.83,29.77,29.81,18400.0,21.0421,21.0491,21.0068,21.035,18400.0
2010-02-01 14:15:00,29.81,29.86,29.76,29.85,76200.0,21.035,21.0703,20.9997,21.0632,76200.0
2010-02-01 14:20:00,29.85,29.88,29.75,29.75,64900.0,21.0632,21.0844,20.9927,20.9927,64900.0
2010-02-01 14:25:00,29.75,29.79,29.73,29.78,36100.0,20.9927,21.0209,20.9786,21.0139,36100.0
2010-02-01 14:30:00,29.8,29.87,29.8,29.82,25900.0,21.028,21.0774,21.028,21.0421,25900.0
2010-02-01 14:35:00,29.83,29.88,29.82,29.88,23700.0,21.0491,21.0844,21.0421,21.0844,23700.0
2010-02-01 14:40:00,29.88,29.91,29.88,29.89,19300.0,21.0844,21.1056,21.0844,21.0915,19300.0
2010-02-01 14:45:00,29.89,29.9,29.82,29.82,22500.0,21.0915,21.0985,21.0421,21.0421,22500.0
2010-02-01 14:50:00,29.82,29.85,29.81,29.85,26800.0,21.0421,21.0632,21.035,21.0632,26800.0
2010-02-01 14:55:00,29.84,29.84,29.77,29.77,18000.0,21.0562,21.0562,21.0068,21.0068,18000.0
2010-02-01 15:00:00,29.77,29.81,29.74,29.76,36400.0,21.0068,21.035,20.9856,20.9997,36400.0
2010-02-01 15:05:00,29.76,29.78,29.75,29.76,30200.0,20.9997,21.0139,20.9927,20.9997,30200.0
2010-02-01 15:10:00,29.77,29.82,29.76,29.82,17000.0,21.0068,21.0421,20.9997,21.0421,17000.0
2010-02-01 15:15:00,29.81,29.82,29.77,29.77,23300.0,21.035,21.0421,21.0068,21.0068,23300.0
2010-02-01 15:20:00,29.77,29.85,29.77,29.84,23700.0,21.0068,21.0632,21.0068,21.0562,23700.0
2010-02-01 15:25:00,29.83,29.86,29.83,29.85,17400.0,21.0491,21.0703,21.0491,21.0632,17400.0
2010-02-01 15:30:00,29.85,29.85,29.81,29.82,31400.0,21.0632,21.0632,21.035,21.0421,31400.0
2010-02-01 15:35:00,29.82,29.83,29.77,29.78,37800.0,21.0421,21.0491,21.0068,21.0139,37800.0
2010-02-01 15:40:00,29.77,29.87,29.77,29.85,54600.0,21.0068,21.0774,21.0068,21.0632,54600.0
2010-02-01 15:45:00,29.86,29.87,29.85,29.87,32400.0,21.0703,21.0774,21.0632,21.0774,32400.0
2010-02-01 15:50:00,29.86,29.89,29.86,29.89,77100.0,21.0703,21.0915,21.0703,21.0915,77100.0
2010-02-01 15:55:00,29.88,29.97,29.88,29.96,189600.0,21.0844,21.1479,21.0844,21.1409,189600.0
2010-02-02 09:30:00,29.85,30.1,29.85,30.0,47200.0,21.0632,21.2397,21.0632,21.1691,47200.0
2010-02-02 09:35:00,30.01,30.18,29.99,30.14,59500.0,21.1761,21.2961,21.162,21.2679,59500.0
2010-02-02 09:40:00,30.15,30.15,29.98,30.02,56400.0,21.2749,21.2749,21.155,21.1832,56400.0
2010-02-02 09:45:00,30.04,30.19,30.0,30.18,25500.0,21.1973,21.3032,21.1691,21.2961,25500.0
2010-02-02 09:50:00,30.16,30.21,30.12,30.19,33100.0,21.282,21.3173,21.2538,21.3032,33100.0
2010-02-02 09:55:00,30.18,30.25,30.11,30.12,35400.0,21.2961,21.3455,21.2467,21.2538,35400.0
2010-02-02 10:00:00,30.15,30.2,30.09,30.1,44500.0,21.2749,21.3102,21.2326,21.2397,44500.0
2010-02-02 10:05:00,30.09,30.13,30.08,30.1,65400.0,21.2326,21.2608,21.2255,21.2397,65400.0
2010-02-02 10:10:00,30.09,30.12,30.03,30.05,50900.0,21.2326,21.2538,21.1903,21.2044,50900.0
2010-02-02 10:15:00,30.06,30.14,30.05,30.12,37900.0,21.2114,21.2679,21.2044,21.2538,37900.0
2010-02-02 10:20:00,30.13,30.21,30.12,30.2,56800.0,21.2608,21.3173,21.2538,21.3102,56800.0
2010-02-02 10:25:00,30.21,30.23,30.18,30.22,27100.0,21.3173,21.3314,21.2961,21.3243,27100.0
2010-02-02 10:30:00,30.22,30.26,30.21,30.26,54400.0,21.3243,21.3526,21.3173,21.3526,54400.0
2010-02-02 10:35:00,30.26,30.32,30.25,30.26,59600.0,21.3526,21.3949,21.3455,21.3526,59600.0
2010-02-02 10:40:00,30.26,30.3,30.24,30.3,44900.0,21.3526,21.3808,21.3384,21.3808,44900.0
2010-02-02 10:45:00,30.3,30.3,30.24,30.26,51200.0,21.3808,21.3808,21.3384,21.3526,51200.0
2010-02-02 10:50:00,30.26,30.34,30.24,30.33,54300.0,21.3526,21.409,21.3384,21.402,54300.0
2010-02-02 10:55:00,30.33,30.41,30.31,30.39,81400.0,21.402,21.4584,21.3878,21.4443,81400.0
2010-02-02 11:00:00,30.38,30.39,30.28,30.3,55100.0,21.4372,21.4443,21.3667,21.3808,55100.0
2010-02-02 11:05:00,30.3,30.35,30.29,30.32,45700.0,21.3808,21.4161,21.3737,21.3949,45700.0
2010-02-02 11:10:00,30.33,30.34,30.29,30.3,32500.0,21.402,21.409,21.3737,21.3808,32500.0
2010-02-02 11:15:00,30.3,30.33,30.28,30.28,34600.0,21.3808,21.402,21.3667,21.3667,34600.0
2010-02-02 11:20:00,30.29,30.3,30.25,30.27,25200.0,21.3737,21.3808,21.3455,21.3596,25200.0
2010-02-02 11:25:00,30.26,30.29,30.26,30.29,22400.0,21.3526,21.3737,21.3526,21.3737,22400.0
2010-02-02 11:30:00,30.29,30.32,30.18,30.18,36500.0,21.3737,21.3949,21.2961,21.2961,36500.0
2010-02-02 11:35:00,30.18,30.25,30.18,30.23,13600.0,21.2961,21.3455,21.2961,21.3314,13600.0
2010-02-02 11:40:00,30.23,30.25,30.2,30.2,21500.0,21.3314,21.3455,21.3102,21.3102,21500.0
2010-02-02 11:45:00,30.2,30.24,30.18,30.22,28000.0,21.3102,21.3384,21.2961,21.3243,28000.0
2010-02-02 11:50:00,30.23,30.23,30.18,30.19,30500.0,21.3314,21.3314,21.2961,21.3032,30500.0
2010-02-02 11:55:00,30.19,30.2,30.16,30.18,29300.0,21.3032,21.3102,21.282,21.2961,29300.0
2010-02-02 12:00:00,30.18,30.19,30.14,30.14,21400.0,21.2961,21.3032,21.2679,21.2679,21400.0
2010-02-02 12:05:00,30.14,30.19,30.14,30.18,41000.0,21.2679,21.3032,21.2679,21.2961,41000.0
2010-02-02 12:10:00,30.18,30.21,30.18,30.18,22500.0,21.2961,21.3173,21.2961,21.2961,22500.0
2010-02-02 12:15:00,30.19,30.21,30.19,30.2,14500.0,21.3032,21.3173,21.3032,21.3102,14500.0
2010-02-02 12:20:00,30.2,30.29,30.2,30.27,23700.0,21.3102,21.3737,21.3102,21.3596,23700.0
2010-02-02 12:25:00,30.27,30.31,30.26,30.3,24800.0,21.3596,21.3878,21.3526,21.3808,24800.0
2010-02-02 12:30:00,30.3,30.32,30.28,30.3,13800.0,21.3808,21.3949,21.3667,21.3808,13800.0
2010-02-02 12:35:00,30.31,30.33,30.29,30.3,28100.0,21.3878,21.402,21.3737,21.3808,28100.0
2010-02-02 12:40:00,30.31,30.32,30.27,30.28,16700.0,21.3878,21.3949,21.3596,21.3667,16700.0
2010-02-02 12:45:00,30.28,30.29,30.25,30.27,26200.0,21.3667,21.3737,21.3455,21.3596,26200.0
2010-02-02 12:50:00,30.27,30.27,30.26,30.27,8300.0,21.3596,21.3596,21.3526,21.3596,8300.0
2010-02-02 12:55:00,30.28,30.31,30.28,30.31,9200.0,21.3667,21.3878,21.3667,21.3878,9200.0
2010-02-02 13:00:00,30.31,30.33,30.27,30.28,26400.0,21.3878,21.402,21.3596,21.3667,26400.0
2010-02-02 13:05:00,30.27,30.28,30.25,30.27,29400.0,21.3596,21.3667,21.3455,21.3596,29400.0
2010-02-02 13:10:00,30.27,30.3,30.26,30.28,22000.0,21.3596,21.3808,21.3526,21.3667,22000.0
2010-02-02 13:15:00,30.27,30.29,30.26,30.28,13300.0,21.3596,21.3737,21.3526,21.3667,13300.0
2010-02-02 13:20:00,30.29,30.31,30.28,30.29,17500.0,21.3737,21.3878,21.3667,21.3737,17500.0
2010-02-02 13:25:00,30.29,30.33,30.28,30.33,14000.0,21.3737,21.402,21.3667,21.402,14000.0
2010-02-02 13:30:00,30.33,30.33,30.3,30.33,18300.0,21.402,21.402,21.3808,21.402,18300.0
2010-02-02 13:35:00,30.33,30.38,30.32,30.38,34200.0,21.402,21.4372,21.3949,21.4372,34200.0
2010-02-02 13:40:00,30.39,30.4,30.38,30.39,25800.0,21.4443,21.4513,21.4372,21.4443,25800.0
2010-02-02 13:45:00,30.39,30.4,30.36,30.36,17100.0,21.4443,21.4513,21.4231,21.4231,17100.0
2010-02-02 13:50:00,30.36,30.41,30.34,30.4,17600.0,21.4231,21.4584,21.409,21.4513,17600.0
2010-02-02 13:55:00,30.41,30.41,30.34,30.36,16000.0,21.4584,21.4584,21.409,21.4231,16000.0
2010-02-02 14:00:00,30.36,30.36,30.33,30.35,9200.0,21.4231,21.4231,21.402,21.4161,9200.0
2010-02-02 14:05:00,30.35,30.36,30.32,30.33,17500.0,21.4161,21.4231,21.3949,21.402,17500.0
2010-02-02 14:10:00,30.32,30.34,30.31,30.34,11500.0,21.3949,21.409,21.3878,21.409,11500.0
2010-02-02 14:15:00,30.35,30.35,30.3,30.32,21400.0,21.4161,21.4161,21.3808,21.3949,21400.0
2010-02-02 14:20:00,30.33,30.37,30.32,30.37,9000.0,21.402,21.4302,21.3949,21.4302,9000.0
2010-02-02 14:25:00,30.37,30.37,30.33,30.34,7000.0,21.4302,21.4302,21.402,21.409,7000.0
2010-02-02 14:30:00,30.34,30.35,30.32,30.32,18400.0,21.409,21.4161,21.3949,21.3949,18400.0
2010-02-02 14:35:00,30.33,30.34,30.29,30.34,11700.0,21.402,21.409,21.3737,21.409,11700.0
2010-02-02 14:40:00,30.33,30.35,30.28,30.28,15500.0,21.402,21.4161,21.3667,21.3667,15500.0
2010-02-02 14:45:00,30.28,30.33,30.27,30.31,22900.0,21.3667,21.402,21.3596,21.3878,22900.0
2010-02-02 14:50:00,30.3,30.37,30.3,30.35,32700.0,21.3808,21.4302,21.3808,21.4161,32700.0
2010-02-02 14:55:00,30.35,30.37,30.34,30.37,12700.0,21.4161,21.4302,21.409,21.4302,12700.0
2010-02-02 15:00:00,30.38,30.42,30.34,30.41,66700.0,21.4372,21.4655,21.409,21.4584,66700.0
2010-02-02 15:05:00,30.41,30.43,30.4,30.42,12400.0,21.4584,21.4725,21.4513,21.4655,12400.0
2010-02-02 15:10:00,30.43,30.47,30.42,30.46,50000.0,21.4725,21.5007,21.4655,21.4937,50000.0
2010-02-02 15:15:00,30.46,30.51,30.46,30.5,57400.0,21.4937,21.529,21.4937,21.5219,57400.0
2010-02-02 15:20:00,30.5,30.51,30.46,30.46,25700.0,21.5219,21.529,21.4937,21.4937,25700.0
2010-02-02 15:25:00,30.47,30.5,30.44,30.49,48300.0,21.5007,21.5219,21.4796,21.5149,48300.0
2010-02-02 15:30:00,30.49,30.51,30.49,30.51,49100.0,21.5149,21.529,21.5149,21.529,49100.0
2010-02-02 15:35:00,30.52,30.52,30.46,30.49,30800.0,21.536,21.536,21.4937,21.5149,30800.0
2010-02-02 15:40:00,30.49,30.55,30.49,30.53,118300.0,21.5149,21.5572,21.5149,21.5431,118300.0
2010-02-02 15:45:00,30.53,30.55,30.49,30.51,86800.0,21.5431,21.5572,21.5149,21.529,86800.0
2010-02-02 15:50:00,30.5,30.51,30.46,30.51,55900.0,21.5219,21.529,21.4937,21.529,55900.0
2010-02-02 15:55:00,30.51,30.52,30.49,30.5,99600.0,21.529,21.536,21.5149,21.5219,99600.0
2010-02-03 09:30:00,30.36,30.36,30.07,30.07,59400.0,21.4231,21.4231,21.2185,21.2185,59400.0
2010-02-03 09:35:00,30.07,30.08,29.85,29.9,70100.0,21.2185,21.2255,21.0632,21.0985,70100.0
2010-02-03 09:40:00,29.91,29.93,29.86,29.89,77300.0,21.1056,21.1197,21.0703,21.0915,77300.0
2010-02-03 09:45:00,29.89,29.91,29.85,29.89,51500.0,21.0915,21.1056,21.0632,21.0915,51500.0
2010-02-03 09:50:00,29.89,29.93,29.85,29.89,41700.0,21.0915,21.1197,21.0632,21.0915,41700.0
2010-02-03 09:55:00,29.9,30.0,29.89,30.0,78600.0,21.0985,21.1691,21.0915,21.1691,78600.0
2010-02-03 10:00:00,30.0,30.01,29.97,30.0,45300.0,21.1691,21.1761,21.1479,21.1691,45300.0
2010-02-03 10:05:00,30.01,30.01,29.97,30.01,55200.0,21.1761,21.1761,21.1479,21.1761,55200.0
2010-02-03 10:10:00,30.01,30.03,29.97,30.03,30100.0,21.1761,21.1903,21.1479,21.1903,30100.0
2010-02-03 10:15:00,30.04,30.04,29.99,29.99,29200.0,21.1973,21.1973,21.162,21.162,29200.0
2010-02-03 10:20:00,29.99,29.99,29.94,29.98,31800.0,21.162,21.162,21.1268,21.155,31800.0
2010-02-03 10:25:00,29.98,30.0,29.92,29.96,44500.0,21.155,21.1691,21.1126,21.1409,44500.0
2010-02-03 10:30:00,29.96,29.99,29.94,29.96,21300.0,21.1409,21.162,21.1268,21.1409,21300.0
2010-02-03 10:35:00,29.96,29.96,29.86,29.87,40200.0,21.1409,21.1409,21.0703,21.0774,40200.0
2010-02-03 10:40:00,29.87,29.92,29.86,29.89,20500.0,21.0774,21.1126,21.0703,21.0915,20500.0
2010-02-03 10:45:00,29.88,29.91,29.84,29.9,61400.0,21.0844,21.1056,21.0562,21.0985,61400.0
2010-02-03 10:50:00,29.91,29.92,29.81,29.81,36900.0,21.1056,21.1126,21.035,21.035,36900.0
2010-02-03 10:55:00,29.81,29.84,29.79,29.83,24600.0,21.035,21.0562,21.0209,21.0491,24600.0
2010-02-03 11:00:00,29.82,29.83,29.79,29.79,26400.0,21.0421,21.0491,21.0209,21.0209,26400.0
2010-02-03 11:05:00,29.79,29.81,29.74,29.79,73900.0,21.0209,21.035,20.9856,21.0209,73900.0
2010-02-03 11:10:00,29.78,29.86,29.78,29.86,21500.0,21.0139,21.0703,21.0139,21.0703,21500.0
2010-02-03 11:15:00,29.87,29.9,29.84,29.84,81900.0,21.0774,21.0985,21.0562,21.0562,81900.0
2010-02-03 11:20:00,29.84,29.84,29.78,29.78,40000.0,21.0562,21.0562,21.0139,21.0139,40000.0
2010-02-03 11:25:00,29.78,29.82,29.76,29.77,48000.0,21.0139,21.0421,20.9997,21.0068,48000.0
2010-02-03 11:30:00,29.77,29.8,29.77,29.77,40600.0,21.0068,21.028,21.0068,21.0068,40600.0
2010-02-03 11:35:00,29.77,29.81,29.77,29.81,38900.0,21.0068,21.035,21.0068,21.035,38900.0
2010-02-03 11:40:00,29.8,29.81,29.74,29.76,71400.0,21.028,21.035,20.9856,20.9997,71400.0
2010-02-03 11:45:00,29.75,29.82,29.74,29.77,142200.0,20.9927,21.0421,20.9856,21.0068,142200.0
2010-02-03 11:50:00,29.77,29.78,29.69,29.7,49800.0,21.0068,21.0139,20.9503,20.9574,49800.0
2010-02-03 11:55:00,29.7,29.73,29.66,29.67,80900.0,20.9574,20.9786,20.9292,20.9362,80900.0
2010-02-03 12:00:00,29.67,29.79,29.66,29.78,25400.0,20.9362,21.0209,20.9292,21.0139,25400.0
2010-02-03 12:05:00,29.78,29.8,29.75,29.75,21100.0,21.0139,21.028,20.9927,20.9927,21100.0
2010-02-03 12:10:00,29.75,29.78,29.72,29.73,42200.0,20.9927,21.0139,20.9715,20.9786,42200.0
2010-02-03 12:15:00,29.74,29.76,29.68,29.69,39500.0,20.9856,20.9997,20.9433,20.9503,39500.0
2010-02-03 12:20:00,29.7,29.71,29.66,29.67,17100.0,20.9574,20.9645,20.9292,20.9362,17100.0
2010-02-03 12:25:00,29.67,29.72,29.67,29.72,13700.0,20.9362,20.9715,20.9362,20.9715,13700.0
2010-02-03 12:30:00,29.72,29.75,29.71,29.74,17800.0,20.9715,20.9927,20.9645,20.9856,17800.0
2010-02-03 12:35:00,29.74,29.75,29.7,29.7,48100.0,20.9856,20.9927,20.9574,20.9574,48100.0
2010-02-03 12:40:00,29.7,29.71,29.66,29.68,18200.0,20.9574,20.9645,20.9292,20.9433,18200.0
2010-02-03 12:45:00,29.69,29.7,29.66,29.7,27000.0,20.9503,20.9574,20.9292,20.9574,27000.0
2010-02-03 12:50:00,29.71,29.73,29.7,29.73,7000.0,20.9645,20.9786,20.9574,20.9786,7000.0
2010-02-03 12:55:00,29.74,29.76,29.73,29.74,16300.0,20.9856,20.9997,20.9786,20.9856,16300.0
2010-02-03 13:00:00,29.74,29.76,29.69,29.74,59600.0,20.9856,20.9997,20.9503,20.9856,59600.0
2010-02-03 13:05:00,29.75,29.8,29.75,29.8,25800.0,20.9927,21.028,20.9927,21.028,25800.0
2010-02-03 13:10:00,29.8,29.8,29.72,29.72,32000.0,21.028,21.028,20.9715,20.9715,32000.0
2010-02-03 13:15:00,29.72,29.73,29.72,29.72,5900.0,20.9715,20.9786,20.9715,20.9715,5900.0
2010-02-03 13:20:00,29.72,29.74,29.66,29.67,37700.0,20.9715,20.9856,20.9292,20.9362,37700.0
2010-02-03 13:25:00,29.66,29.72,29.66,29.71,21800.0,20.9292,20.9715,20.9292,20.9645,21800.0
2010-02-03 13:30:00,29.71,29.74,29.71,29.73,35800.0,20.9645,20.9856,20.9645,20.9786,35800.0
2010-02-03 13:35:00,29.73,29.76,29.72,29.74,50700.0,20.9786,20.9997,20.9715,20.9856,50700.0
2010-02-03 13:40:00,29.74,29.77,29.73,29.75,33800.0,20.9856,21.0068,20.9786,20.9927,33800.0
2010-02-03 13:45:00,29.75,29.79,29.73,29.73,69500.0,20.9927,21.0209,20.9786,20.9786,69500.0
2010-02-03 13:50:00,29.73,29.76,29.72,29.76,31600.0,20.9786,20.9997,20.9715,20.9997,31600.0
2010-02-03 13:55:00,29.76,29.8,29.75,29.8,25400.0,20.9997,21.028,20.9927,21.028,25400.0
2010-02-03 14:00:00,29.79,29.79,29.72,29.73,19300.0,21.0209,21.0209,20.9715,20.9786,19300.0
2010-02-03 14:05:00,29.74,29.76,29.7,29.75,38600.0,20.9856,20.9997,20.9574,20.9927,38600.0
2010-02-03 14:10:00,29.75,29.77,29.72,29.76,35300.0,20.9927,21.0068,20.9715,20.9997,35300.0
2010-02-03 14:15:00,29.76,29.78,29.62,29.62,121600.0,20.9997,21.0139,20.901,20.901,121600.0
2010-02-03 14:20:00,29.63,29.72,29.63,29.69,35600.0,20.908,20.9715,20.908,20.9503,35600.0
2010-02-03 14:25:00,29.69,29.72,29.65,29.67,80200.0,20.9503,20.9715,20.9221,20.9362,80200.0
2010-02-03 14:30:00,29.68,29.73,29.66,29.67,52900.0,20.9433,20.9786,20.9292,20.9362,52900.0
2010-02-03 14:35:00,29.66,29.68,29.66,29.66,12400.0,20.9292,20.9433,20.9292,20.9292,12400.0
2010-02-03 14:40:00,29.66,29.67,29.62,29.65,17100.0,20.9292,20.9362,20.901,20.9221,17100.0
2010-02-03 14:45:00,29.65,29.69,29.64,29.66,28300.0,20.9221,20.9503,20.9151,20.9292,28300.0
2010-02-03 14:50:00,29.66,29.7,29.61,29.7,76700.0,20.9292,20.9574,20.8939,20.9574,76700.0
2010-02-03 14:55:00,29.7,29.71,29.67,29.71,27300.0,20.9574,20.9645,20.9362,20.9645,27300.0
2010-02-03 15:00:00,29.71,29.79,29.7,29.79,39100.0,20.9645,21.0209,20.9574,21.0209,39100.0
2010-02-03 15:05:00,29.79,29.81,29.71,29.72,89300.0,21.0209,21.035,20.9645,20.9715,89300.0
2010-02-03 15:10:00,29.71,29.76,29.7,29.72,61600.0,20.9645,20.9997,20.9574,20.9715,61600.0
2010-02-03 15:15:00,29.72,29.75,29.71,29.75,51900.0,20.9715,20.9927,20.9645,20.9927,51900.0
2010-02-03 15:20:00,29.74,29.76,29.7,29.73,106000.0,20.9856,20.9997,20.9574,20.9786,106000.0
2010-02-03 15:25:00,29.72,29.78,29.69,29.77,49200.0,20.9715,21.0139,20.9503,21.0068,49200.0
2010-02-03 15:30:00,29.77,29.78,29.77,29.77,55100.0,21.0068,21.0139,21.0068,21.0068,55100.0
2010-02-03 15:35:00,29.78,29.81,29.77,29.79,70600.0,21.0139,21.035,21.0068,21.0209,70600.0
2010-02-03 15:40:00,29.79,29.84,29.79,29.84,91300.0,21.0209,21.0562,21.0209,21.0562,91300.0
2010-02-03 15:45:00,29.83,29.84,29.77,29.83,199300.0,21.0491,21.0562,21.0068,21.0491,199300.0
2010-02-03 15:50:00,29.83,29.85,29.83,29.85,166300.0,21.0491,21.0632,21.0491,21.0632,166300.0
2010-02-03 15:55:00,29.84,29.85,29.8,29.81,295600.0,21.0562,21.0632,21.028,21.035,295600.0
2010-02-04 09:30:00,29.63,29.74,29.47,29.65,84300.0,20.908,20.9856,20.7951,20.9221,84300.0
2010-02-04 09:35:00,29.65,29.81,29.63,29.78,26300.0,20.9221,21.035,20.908,21.0139,26300.0
2010-02-04 09:40:00,29.79,29.79,29.69,29.72,38900.0,21.0209,21.0209,20.9503,20.9715,38900.0
2010-02-04 09:45:00,29.7,29.7,29.43,29.53,114400.0,20.9574,20.9574,20.7669,20.8374,114400.0
2010-02-04 09:50:00,29.54,29.55,29.31,29.36,79200.0,20.8445,20.8516,20.6822,20.7175,79200.0
2010-02-04 09:55:00,29.35,29.41,29.31,29.34,51100.0,20.7104,20.7528,20.6822,20.7034,51100.0
2010-02-04 10:00:00,29.35,29.45,29.35,29.41,33900.0,20.7104,20.781,20.7104,20.7528,33900.0
2010-02-04 10:05:00,29.41,29.41,29.26,29.27,67200.0,20.7528,20.7528,20.6469,20.654,67200.0
2010-02-04 10:10:00,29.26,29.31,29.17,29.3,99600.0,20.6469,20.6822,20.5834,20.6751,99600.0
2010-02-04 10:15:00,29.29,29.38,29.26,29.36,47900.0,20.6681,20.7316,20.6469,20.7175,47900.0
2010-02-04 10:20:00,29.36,29.36,29.27,29.29,55800.0,20.7175,20.7175,20.654,20.6681,55800.0
2010-02-04 10:25:00,29.29,29.35,29.22,29.32,54800.0,20.6681,20.7104,20.6187,20.6893,54800.0
2010-02-04 10:30:00,29.31,29.39,29.26,29.26,38500.0,20.6822,20.7387,20.6469,20.6469,38500.0
2010-02-04 10:35:00,29.26,29.27,29.19,29.22,47900.0,20.6469,20.654,20.5975,20.6187,47900.0
2010-02-04 10:40:00,29.23,29.24,29.17,29.22,28100.0,20.6258,20.6328,20.5834,20.6187,28100.0
2010-02-04 10:45:00,29.22,29.28,29.22,29.25,59800.0,20.6187,20.661,20.6187,20.6399,59800.0
2010-02-04 10:50:00,29.26,29.31,29.14,29.14,49700.0,20.6469,20.6822,20.5622,20.5622,49700.0
2010-02-04 10:55:00,29.14,29.24,29.14,29.14,37600.0,20.5622,20.6328,20.5622,20.5622,37600.0
2010-02-04 11:00:00,29.13,29.25,29.12,29.24,36900.0,20.5552,20.6399,20.5481,20.6328,36900.0
2010-02-04 11:05:00,29.25,29.34,29.25,29.28,43600.0,20.6399,20.7034,20.6399,20.661,43600.0
2010-02-04 11:10:00,29.29,29.29,29.23,29.24,73000.0,20.6681,20.6681,20.6258,20.6328,73000.0
2010-02-04 11:15:00,29.23,29.23,29.1,29.12,54100.0,20.6258,20.6258,20.534,20.5481,54100.0
2010-02-04 11:20:00,29.13,29.15,29.09,29.13,48700.0,20.5552,20.5693,20.527,20.5552,48700.0
2010-02-04 11:25:00,29.12,29.2,29.09,29.2,42100.0,20.5481,20.6046,20.527,20.6046,42100.0
2010-02-04 11:30:00,29.2,29.2,29.07,29.08,64500.0,20.6046,20.6046,20.5129,20.5199,64500.0
2010-02-04 11:35:00,29.07,29.13,29.05,29.05,58600.0,20.5129,20.5552,20.4987,20.4987,58600.0
2010-02-04 11:40:00,29.06,29.09,28.97,28.99,85500.0,20.5058,20.527,20.4423,20.4564,85500.0
2010-02-04 11:45:00,28.99,29.03,28.96,28.99,57000.0,20.4564,20.4846,20.4352,20.4564,57000.0
2010-02-04 11:50:00,28.99,29.03,28.98,29.02,49400.0,20.4564,20.4846,20.4493,20.4776,49400.0
2010-02-04 11:55:00,29.02,29.06,29.0,29.06,47700.0,20.4776,20.5058,20.4635,20.5058,47700.0
2010-02-04 12:00:00,29.06,29.11,29.01,29.11,32900.0,20.5058,20.5411,20.4705,20.5411,32900.0
2010-02-04 12:05:00,29.11,29.13,29.04,29.06,35600.0,20.5411,20.5552,20.4917,20.5058,35600.0
2010-02-04 12:10:00,29.06,29.08,29.05,29.08,32500.0,20.5058,20.5199,20.4987,20.5199,32500.0
2010-02-04 12:15:00,29.09,29.11,29.05,29.06,39300.0,20.527,20.5411,20.4987,20.5058,39300.0
2010-02-04 12:20:00,29.05,29.12,29.05,29.06,51600.0,20.4987,20.5481,20.4987,20.5058,51600.0
2010-02-04 12:25:00,29.06,29.06,29.03,29.03,27400.0,20.5058,20.5058,20.4846,20.4846,27400.0
2010-02-04 12:30:00,29.03,29.05,29.01,29.02,30100.0,20.4846,20.4987,20.4705,20.4776,30100.0
2010-02-04 12:35:00,29.03,29.04,29.01,29.03,25900.0,20.4846,20.4917,20.4705,20.4846,25900.0
2010-02-04 12:40:00,29.03,29.07,28.98,29.05,58000.0,20.4846,20.5129,20.4493,20.4987,58000.0
2010-02-04 12:45:00,29.04,29.06,28.98,28.99,51800.0,20.4917,20.5058,20.4493,20.4564,51800.0
2010-02-04 12:50:00,28.99,29.07,28.98,29.07,49600.0,20.4564,20.5129,20.4493,20.5129,49600.0
2010-02-04 12:55:00,29.07,29.11,29.06,29.1,12800.0,20.5129,20.5411,20.5058,20.534,12800.0
2010-02-04 13:00:00,29.11,29.13,29.1,29.13,14700.0,20.5411,20.5552,20.534,20.5552,14700.0
2010-02-04 13:05:00,29.13,29.13,29.1,29.1,24500.0,20.5552,20.5552,20.534,20.534,24500.0
2010-02-04 13:10:00,29.1,29.1,29.06,29.08,22900.0,20.534,20.534,20.5058,20.5199,22900.0
2010-02-04 13:15:00,29.09,29.11,29.08,29.11,12700.0,20.527,20.5411,20.5199,20.5411,12700.0
2010-02-04 13:20:00,29.1,29.12,29.08,29.08,69000.0,20.534,20.5481,20.5199,20.5199,69000.0
2010-02-04 13:25:00,29.08,29.13,29.08,29.11,46100.0,20.5199,20.5552,20.5199,20.5411,46100.0
2010-02-04 13:30:00,29.12,29.16,29.11,29.16,35200.0,20.5481,20.5764,20.5411,20.5764,35200.0
2010-02-04 13:35:00,29.16,29.2,29.16,29.17,35300.0,20.5764,20.6046,20.5764,20.5834,35300.0
2010-02-04 13:40:00,29.17,29.17,29.06,29.06,30900.0,20.5834,20.5834,20.5058,20.5058,30900.0
2010-02-04 13:45:00,29.06,29.17,29.04,29.16,74200.0,20.5058,20.5834,20.4917,20.5764,74200.0
2010-02-04 13:50:00,29.16,29.19,29.15,29.17,43500.0,20.5764,20.5975,20.5693,20.5834,43500.0
2010-02-04 13:55:00,29.17,29.18,29.14,29.15,26800.0,20.5834,20.5905,20.5622,20.5693,26800.0
2010-02-04 14:00:00,29.16,29.19,29.13,29.16,31700.0,20.5764,20.5975,20.5552,20.5764,31700.0
2010-02-04 14:05:00,29.15,29.16,29.11,29.14,34000.0,20.5693,20.5764,20.5411,20.5622,34000.0
2010-02-04 14:10:00,29.14,29.16,29.08,29.09,51800.0,20.5622,20.5764,20.5199,20.527,51800.0
2010-02-04 14:15:00,29.09,29.18,29.04,29.18,62400.0,20.527,20.5905,20.4917,20.5905,62400.0
2010-02-04 14:20:00,29.17,29.21,29.14,29.15,48600.0,20.5834,20.6116,20.5622,20.5693,48600.0
2010-02-04 14:25:00,29.15,29.18,29.1,29.12,60100.0,20.5693,20.5905,20.534,20.5481,60100.0
2010-02-04 14:30:00,29.12,29.16,29.11,29.12,63000.0,20.5481,20.5764,20.5411,20.5481,63000.0
2010-02-04 14:35:00,29.12,29.13,29.06,29.08,43100.0,20.5481,20.5552,20.5058,20.5199,43100.0
2010-02-04 14:40:00,29.08,29.09,29.05,29.08,61100.0,20.5199,20.527,20.4987,20.5199,61100.0
2010-02-04 14:45:00,29.07,29.09,29.06,29.07,38400.0,20.5129,20.527,20.5058,20.5129,38400.0
2010-02-04 14:50:00,29.06,29.07,29.01,29.01,91800.0,20.5058,20.5129,20.4705,20.4705,91800.0
2010-02-04 14:55:00,29.01,29.06,29.0,29.0,54700.0,20.4705,20.5058,20.4635,20.4635,54700.0
2010-02-04 15:00:00,29.01,29.03,28.98,28.99,67500.0,20.4705,20.4846,20.4493,20.4564,67500.0
2010-02-04 15:05:00,28.99,29.01,28.95,28.97,51100.0,20.4564,20.4705,20.4282,20.4423,51100.0
2010-02-04 15:10:00,28.96,28.99,28.94,28.98,49800.0,20.4352,20.4564,20.4211,20.4493,49800.0
2010-02-04 15:15:00,28.98,28.99,28.91,28.92,60600.0,20.4493,20.4564,20.3999,20.407,60600.0
2010-02-04 15:20:00,28.93,28.95,28.86,28.87,125200.0,20.4141,20.4282,20.3647,20.3717,125200.0
2010-02-04 15:25:00,28.88,28.9,28.85,28.89,71700.0,20.3788,20.3929,20.3576,20.3858,71700.0
2010-02-04 15:30:00,28.89,28.95,28.87,28.95,96400.0,20.3858,20.4282,20.3717,20.4282,96400.0
2010-02-04 15:35:00,28.95,28.95,28.84,28.88,193100.0,20.4282,20.4282,20.3506,20.3788,193100.0
2010-02-04 15:40:00,28.89,29.0,28.88,28.99,199000.0,20.3858,20.4635,20.3788,20.4564,199000.0
2010-02-04 15:45:00,28.99,28.99,28.85,28.86,154800.0,20.4564,20.4564,20.3576,20.3647,154800.0
2010-02-04 15:50:00,28.86,28.92,28.86,28.87,179800.0,20.3647,20.407,20.3647,20.3717,179800.0
2010-02-04 15:55:00,28.86,28.87,28.7,28.7,981300.0,20.3647,20.3717,20.2518,20.2518,981300.0
2010-02-05 09:30:00,28.69,28.93,28.69,28.83,83400.0,20.2447,20.4141,20.2447,20.3435,83400.0
2010-02-05 09:35:00,28.82,28.85,28.64,28.67,87800.0,20.3364,20.3576,20.2094,20.2306,87800.0
2010-02-05 09:40:00,28.67,28.86,28.64,28.81,70000.0,20.2306,20.3647,20.2094,20.3294,70000.0
2010-02-05 09:45:00,28.8,28.87,28.71,28.73,74200.0,20.3223,20.3717,20.2588,20.2729,74200.0
2010-02-05 09:50:00,28.73,28.86,28.69,28.8,70700.0,20.2729,20.3647,20.2447,20.3223,70700.0
2010-02-05 09:55:00,28.79,28.92,28.78,28.88,57800.0,20.3153,20.407,20.3082,20.3788,57800.0
2010-02-05 10:00:00,28.89,28.9,28.8,28.84,47400.0,20.3858,20.3929,20.3223,20.3506,47400.0
2010-02-05 10:05:00,28.84,28.92,28.79,28.91,93700.0,20.3506,20.407,20.3153,20.3999,93700.0
2010-02-05 10:10:00,28.91,29.01,28.9,28.98,86100.0,20.3999,20.4705,20.3929,20.4493,86100.0
2010-02-05 10:15:00,28.97,28.98,28.89,28.92,59000.0,20.4423,20.4493,20.3858,20.407,59000.0
2010-02-05 10:20:00,28.92,28.93,28.82,28.82,75500.0,20.407,20.4141,20.3364,20.3364,75500.0
2010-02-05 10:25:00,28.83,28.86,28.75,28.76,63200.0,20.3435,20.3647,20.287,20.2941,63200.0
2010-02-05 10:30:00,28.76,28.87,28.75,28.87,99300.0,20.2941,20.3717,20.287,20.3717,99300.0
2010-02-05 10:35:00,28.88,28.9,28.77,28.77,59700.0,20.3788,20.3929,20.3012,20.3012,59700.0
2010-02-05 10:40:00,28.78,28.84,28.76,28.76,76800.0,20.3082,20.3506,20.2941,20.2941,76800.0
2010-02-05 10:45:00,28.77,28.77,28.69,28.71,54800.0,20.3012,20.3012,20.2447,20.2588,54800.0
2010-02-05 10:50:00,28.7,28.71,28.64,28.64,70900.0,20.2518,20.2588,20.2094,20.2094,70900.0
2010-02-05 10:55:00,28.64,28.69,28.63,28.65,69800.0,20.2094,20.2447,20.2024,20.2165,69800.0
2010-02-05 11:00:00,28.65,28.7,28.65,28.7,60700.0,20.2165,20.2518,20.2165,20.2518,60700.0
2010-02-05 11:05:00,28.7,28.83,28.7,28.82,56400.0,20.2518,20.3435,20.2518,20.3364,56400.0
2010-02-05 11:10:00,28.82,28.86,28.79,28.83,40800.0,20.3364,20.3647,20.3153,20.3435,40800.0
2010-02-05 11:15:00,28.82,28.88,28.82,28.87,54100.0,20.3364,20.3788,20.3364,20.3717,54100.0
2010-02-05 11:20:00,28.87,28.89,28.81,28.83,32900.0,20.3717,20.3858,20.3294,20.3435,32900.0
2010-02-05 11:25:00,28.83,28.92,28.83,28.85,46100.0,20.3435,20.407,20.3435,20.3576,46100.0
2010-02-05 11:30:00,28.84,28.88,28.77,28.78,33900.0,20.3506,20.3788,20.3012,20.3082,33900.0
2010-02-05 11:35:00,28.78,28.82,28.75,28.76,73200.0,20.3082,20.3364,20.287,20.2941,73200.0
2010-02-05 11:40:00,28.76,28.76,28.69,28.73,66500.0,20.2941,20.2941,20.2447,20.2729,66500.0
2010-02-05 11:45:00,28.73,28.74,28.67,28.74,72700.0,20.2729,20.28,20.2306,20.28,72700.0
2010-02-05 11:50:00,28.72,28.74,28.67,28.71,43600.0,20.2659,20.28,20.2306,20.2588,43600.0
2010-02-05 11:55:00,28.7,28.72,28.66,28.68,86000.0,20.2518,20.2659,20.2235,20.2377,86000.0
2010-02-05 12:00:00,28.68,28.72,28.68,28.71,45500.0,20.2377,20.2659,20.2377,20.2588,45500.0
2010-02-05 12:05:00,28.71,28.72,28.67,28.67,39000.0,20.2588,20.2659,20.2306,20.2306,39000.0
2010-02-05 12:10:00,28.67,28.69,28.65,28.68,27900.0,20.2306,20.2447,20.2165,20.2377,27900.0
2010-02-05 12:15:00,28.69,28.74,28.65,28.74,46000.0,20.2447,20.28,20.2165,20.28,46000.0
2010-02-05 12:20:00,28.75,28.75,28.67,28.7,52300.0,20.287,20.287,20.2306,20.2518,52300.0
2010-02-05 12:25:00,28.7,28.72,28.68,28.7,17900.0,20.2518,20.2659,20.2377,20.2518,17900.0
2010-02-05 12:30:00,28.69,28.7,28.64,28.65,34600.0,20.2447,20.2518,20.2094,20.2165,34600.0
2010-02-05 12:35:00,28.66,28.68,28.57,28.59,38900.0,20.2235,20.2377,20.16,20.1741,38900.0
2010-02-05 12:40:00,28.58,28.59,28.53,28.59,43300.0,20.1671,20.1741,20.1318,20.1741,43300.0
2010-02-05 12:45:00,28.59,28.62,28.58,28.58,35400.0,20.1741,20.1953,20.1671,20.1671,35400.0
2010-02-05 12:50:00,28.58,28.59,28.46,28.52,44100.0,20.1671,20.1741,20.0824,20.1248,44100.0
2010-02-05 12:55:00,28.52,28.53,28.49,28.52,42500.0,20.1248,20.1318,20.1036,20.1248,42500.0
2010-02-05 13:00:00,28.51,28.53,28.49,28.5,27100.0,20.1177,20.1318,20.1036,20.1106,27100.0
2010-02-05 13:05:00,28.5,28.5,28.4,28.41,40800.0,20.1106,20.1106,20.0401,20.0471,40800.0
2010-02-05 13:10:00,28.42,28.43,28.38,28.43,33600.0,20.0542,20.0612,20.026,20.0612,33600.0
2010-02-05 13:15:00,28.43,28.46,28.42,28.45,16100.0,20.0612,20.0824,20.0542,20.0754,16100.0
2010-02-05 13:20:00,28.46,28.46,28.33,28.34,55500.0,20.0824,20.0824,19.9907,19.9977,55500.0
2010-02-05 13:25:00,28.35,28.37,28.32,28.37,43700.0,20.0048,20.0189,19.9836,20.0189,43700.0
2010-02-05 13:30:00,28.37,28.38,28.26,28.28,56600.0,20.0189,20.026,19.9413,19.9554,56600.0
2010-02-05 13:35:00,28.28,28.29,28.22,28.25,42500.0,19.9554,19.9625,19.9131,19.9342,42500.0
2010-02-05 13:40:00,28.26,28.26,28.2,28.25,32300.0,19.9413,19.9413,19.8989,19.9342,32300.0
2010-02-05 13:45:00,28.25,28.29,28.25,28.25,36300.0,19.9342,19.9625,19.9342,19.9342,36300.0
2010-02-05 13:50:00,28.25,28.25,28.19,28.2,41800.0,19.9342,19.9342,19.8919,19.8989,41800.0
2010-02-05 13:55:00,28.2,28.22,28.13,28.15,43200.0,19.8989,19.9131,19.8496,19.8637,43200.0
2010-02-05 14:00:00,28.16,28.26,28.16,28.25,58800.0,19.8707,19.9413,19.8707,19.9342,58800.0
2010-02-05 14:05:00,28.25,28.31,28.25,28.27,21400.0,19.9342,19.9766,19.9342,19.9483,21400.0
2010-02-05 14:10:00,28.27,28.34,28.26,28.34,45500.0,19.9483,19.9977,19.9413,19.9977,45500.0
2010-02-05 14:15:00,28.34,28.37,28.3,28.32,34300.0,19.9977,20.0189,19.9695,19.9836,34300.0
2010-02-05 14:20:00,28.33,28.35,28.29,28.31,95700.0,19.9907,20.0048,19.9625,19.9766,95700.0
2010-02-05 14:25:00,28.31,28.37,28.3,28.36,45300.0,19.9766,20.0189,19.9695,20.0118,45300.0
2010-02-05 14:30:00,28.36,28.38,28.31,28.38,43500.0,20.0118,20.026,19.9766,20.026,43500.0
2010-02-05 14:35:00,28.38,28.42,28.3,28.3,85800.0,20.026,20.0542,19.9695,19.9695,85800.0
2010-02-05 14:40:00,28.3,28.31,28.25,28.27,63600.0,19.9695,19.9766,19.9342,19.9483,63600.0
2010-02-05 14:45:00,28.27,28.4,28.26,28.38,50200.0,19.9483,20.0401,19.9413,20.026,50200.0
2010-02-05 14:50:00,28.38,28.39,28.35,28.37,32800.0,20.026,20.033,20.0048,20.0189,32800.0
2010-02-05 14:55:00,28.37,28.4,28.34,28.38,65400.0,20.0189,20.0401,19.9977,20.026,65400.0
2010-02-05 15:00:00,28.37,28.46,28.36,28.41,93800.0,20.0189,20.0824,20.0118,20.0471,93800.0
2010-02-05 15:05:00,28.4,28.64,28.4,28.6,109400.0,20.0401,20.2094,20.0401,20.1812,109400.0
2010-02-05 15:10:00,28.59,28.7,28.32,28.67,81000.0,20.1741,20.2518,19.9836,20.2306,81000.0
2010-02-05 15:15:00,28.66,28.67,28.54,28.62,45900.0,20.2235,20.2306,20.1389,20.1953,45900.0
2010-02-05 15:20:00,28.62,28.69,28.57,28.57,70500.0,20.1953,20.2447,20.16,20.16,70500.0
2010-02-05 15:25:00,28.56,28.64,28.55,28.64,65100.0,20.153,20.2094,20.1459,20.2094,65100.0
2010-02-05 15:30:00,28.63,28.79,28.59,28.69,151900.0,20.2024,20.3153,20.1741,20.2447,151900.0
2010-02-05 15:35:00,28.69,28.72,28.62,28.7,69100.0,20.2447,20.2659,20.1953,20.2518,69100.0
2010-02-05 15:40:00,28.7,28.78,28.7,28.75,119300.0,20.2518,20.3082,20.2518,20.287,119300.0
2010-02-05 15:45:00,28.75,28.79,28.65,28.65,119100.0,20.287,20.3153,20.2165,20.2165,119100.0
2010-02-05 15:50:00,28.65,28.82,28.65,28.81,177800.0,20.2165,20.3364,20.2165,20.3294,177800.0
2010-02-05 15:55:00,28.81,28.94,28.8,28.92,411200.0,20.3294,20.4211,20.3223,20.407,411200.0
2010-02-08 09:30:00,28.84,28.85,28.72,28.78,41400.0,20.3506,20.3576,20.2659,20.3082,41400.0
2010-02-08 09:35:00,28.76,28.81,28.69,28.76,31600.0,20.2941,20.3294,20.2447,20.2941,31600.0
2010-02-08 09:40:00,28.76,28.79,28.54,28.55,27100.0,20.2941,20.3153,20.1389,20.1459,27100.0
2010-02-08 09:45:00,28.55,28.55,28.38,28.4,24000.0,20.1459,20.1459,20.026,20.0401,24000.0
2010-02-08 09:50:00,28.41,28.48,28.38,28.45,26700.0,20.0471,20.0965,20.026,20.0754,26700.0
2010-02-08 09:55:00,28.45,28.49,28.4,28.42,28000.0,20.0754,20.1036,20.0401,20.0542,28000.0
2010-02-08 10:00:00,28.42,28.44,28.34,28.35,58300.0,20.0542,20.0683,19.9977,20.0048,58300.0
2010-02-08 10:05:00,28.36,28.38,28.32,28.34,38600.0,20.0118,20.026,19.9836,19.9977,38600.0
2010-02-08 10:10:00,28.34,28.46,28.32,28.46,34900.0,19.9977,20.0824,19.9836,20.0824,34900.0
2010-02-08 10:15:00,28.48,28.55,28.45,28.46,31300.0,20.0965,20.1459,20.0754,20.0824,31300.0
2010-02-08 10:20:00,28.47,28.49,28.41,28.45,24100.0,20.0895,20.1036,20.0471,20.0754,24100.0
2010-02-08 10:25:00,28.44,28.57,28.43,28.46,46300.0,20.0683,20.16,20.0612,20.0824,46300.0
2010-02-08 10:30:00,28.46,28.49,28.4,28.45,31600.0,20.0824,20.1036,20.0401,20.0754,31600.0
2010-02-08 10:35:00,28.45,28.51,28.45,28.47,38400.0,20.0754,20.1177,20.0754,20.0895,38400.0
2010-02-08 10:40:00,28.49,28.61,28.48,28.59,34100.0,20.1036,20.1883,20.0965,20.1741,34100.0
2010-02-08 10:45:00,28.59,28.65,28.59,28.65,42200.0,20.1741,20.2165,20.1741,20.2165,42200.0
2010-02-08 10:50:00,28.65,28.72,28.65,28.69,31800.0,20.2165,20.2659,20.2165,20.2447,31800.0
2010-02-08 10:55:00,28.69,28.72,28.62,28.71,66500.0,20.2447,20.2659,20.1953,20.2588,66500.0
2010-02-08 11:00:00,28.72,28.81,28.72,28.76,49800.0,20.2659,20.3294,20.2659,20.2941,49800.0
2010-02-08 11:05:00,28.77,28.85,28.73,28.81,24500.0,20.3012,20.3576,20.2729,20.3294,24500.0
2010-02-08 11:10:00,28.81,28.83,28.77,28.81,10400.0,20.3294,20.3435,20.3012,20.3294,10400.0
2010-02-08 11:15:00,28.81,28.82,28.77,28.79,45600.0,20.3294,20.3364,20.3012,20.3153,45600.0
2010-02-08 11:20:00,28.79,28.84,28.79,28.83,7700.0,20.3153,20.3506,20.3153,20.3435,7700.0
2010-02-08 11:25:00,28.83,28.84,28.8,28.8,12600.0,20.3435,20.3506,20.3223,20.3223,12600.0
2010-02-08 11:30:00,28.8,28.81,28.8,28.8,12100.0,20.3223,20.3294,20.3223,20.3223,12100.0
2010-02-08 11:35:00,28.8,28.81,28.75,28.79,25900.0,20.3223,20.3294,20.287,20.3153,25900.0
2010-02-08 11:40:00,28.79,28.8,28.78,28.8,7100.0,20.3153,20.3223,20.3082,20.3223,7100.0
2010-02-08 11:45:00,28.8,28.84,28.8,28.83,27200.0,20.3223,20.3506,20.3223,20.3435,27200.0
2010-02-08 11:50:00,28.83,28.84,28.76,28.8,17700.0,20.3435,20.3506,20.2941,20.3223,17700.0
2010-02-08 11:55:00,28.8,28.82,28.8,28.82,6900.0,20.3223,20.3364,20.3223,20.3364,6900.0
2010-02-08 12:00:00,28.81,28.81,28.69,28.69,36200.0,20.3294,20.3294,20.2447,20.2447,36200.0
2010-02-08 12:05:00,28.7,28.73,28.68,28.69,30000.0,20.2518,20.2729,20.2377,20.2447,30000.0
2010-02-08 12:10:00,28.69,28.7,28.68,28.69,2800.0,20.2447,20.2518,20.2377,20.2447,2800.0
2010-02-08 12:15:00,28.68,28.73,28.68,28.73,4800.0,20.2377,20.2729,20.2377,20.2729,4800.0
2010-02-08 12:20:00,28.72,28.73,28.67,28.7,19000.0,20.2659,20.2729,20.2306,20.2518,19000.0
2010-02-08 12:25:00,28.7,28.75,28.7,28.74,9300.0,20.2518,20.287,20.2518,20.28,9300.0
2010-02-08 12:30:00,28.74,28.75,28.68,28.7,14400.0,20.28,20.287,20.2377,20.2518,14400.0
2010-02-08 12:35:00,28.7,28.73,28.7,28.71,7900.0,20.2518,20.2729,20.2518,20.2588,7900.0
2010-02-08 12:40:00,28.71,28.73,28.7,28.73,6000.0,20.2588,20.2729,20.2518,20.2729,6000.0
2010-02-08 12:45:00,28.73,28.74,28.72,28.73,13800.0,20.2729,20.28,20.2659,20.2729,13800.0
2010-02-08 12:50:00,28.74,28.76,28.74,28.76,12900.0,20.28,20.2941,20.28,20.2941,12900.0
2010-02-08 12:55:00,28.75,28.78,28.75,28.77,14100.0,20.287,20.3082,20.287,20.3012,14100.0
2010-02-08 13:00:00,28.77,28.79,28.71,28.72,29600.0,20.3012,20.3153,20.2588,20.2659,29600.0
2010-02-08 13:05:00,28.72,28.75,28.67,28.68,46300.0,20.2659,20.287,20.2306,20.2377,46300.0
2010-02-08 13:10:00,28.68,28.7,28.65,28.66,13200.0,20.2377,20.2518,20.2165,20.2235,13200.0
2010-02-08 13:15:00,28.67,28.67,28.52,28.63,49200.0,20.2306,20.2306,20.1248,20.2024,49200.0
2010-02-08 13:20:00,28.63,28.63,28.58,28.61,11800.0,20.2024,20.2024,20.1671,20.1883,11800.0
2010-02-08 13:25:00,28.61,28.62,28.6,28.62,15300.0,20.1883,20.1953,20.1812,20.1953,15300.0
2010-02-08 13:30:00,28.62,28.66,28.61,28.64,17100.0,20.1953,20.2235,20.1883,20.2094,17100.0
2010-02-08 13:35:00,28.64,28.66,28.62,28.66,20800.0,20.2094,20.2235,20.1953,20.2235,20800.0
2010-02-08 13:40:00,28.66,28.67,28.61,28.61,9500.0,20.2235,20.2306,20.1883,20.1883,9500.0
2010-02-08 13:45:00,28.61,28.61,28.48,28.49,22000.0,20.1883,20.1883,20.0965,20.1036,22000.0
2010-02-08 13:50:00,28.48,28.56,28.48,28.55,12800.0,20.0965,20.153,20.0965,20.1459,12800.0
2010-02-08 13:55:00,28.54,28.55,28.51,28.52,9500.0,20.1389,20.1459,20.1177,20.1248,9500.0
2010-02-08 14:00:00,28.53,28.61,28.53,28.61,13300.0,20.1318,20.1883,20.1318,20.1883,13300.0
2010-02-08 14:05:00,28.62,28.63,28.61,28.61,11200.0,20.1953,20.2024,20.1883,20.1883,11200.0
2010-02-08 14:10:00,28.62,28.66,28.61,28.65,11500.0,20.1953,20.2235,20.1883,20.2165,11500.0
2010-02-08 14:15:00,28.65,28.66,28.62,28.63,9800.0,20.2165,20.2235,20.1953,20.2024,9800.0
2010-02-08 14:20:00,28.62,28.63,28.58,28.59,10700.0,20.1953,20.2024,20.1671,20.1741,10700.0
2010-02-08 14:25:00,28.6,28.61,28.58,28.59,9000.0,20.1812,20.1883,20.1671,20.1741,9000.0
2010-02-08 14:30:00,28.58,28.59,28.55,28.58,14000.0,20.1671,20.1741,20.1459,20.1671,14000.0
2010-02-08 14:35:00,28.59,28.59,28.49,28.5,20800.0,20.1741,20.1741,20.1036,20.1106,20800.0
2010-02-08 14:40:00,28.49,28.58,28.49,28.57,20900.0,20.1036,20.1671,20.1036,20.16,20900.0
2010-02-08 14:45:00,28.56,28.57,28.54,28.55,8600.0,20.153,20.16,20.1389,20.1459,8600.0
2010-02-08 14:50:00,28.55,28.6,28.55,28.59,11700.0,20.1459,20.1812,20.1459,20.1741,11700.0
2010-02-08 14:55:00,28.57,28.58,28.54,28.55,12700.0,20.16,20.1671,20.1389,20.1459,12700.0
2010-02-08 15:00:00,28.54,28.54,28.47,28.49,21400.0,20.1389,20.1389,20.0895,20.1036,21400.0
2010-02-08 15:05:00,28.49,28.53,28.49,28.53,16500.0,20.1036,20.1318,20.1036,20.1318,16500.0
2010-02-08 15:10:00,28.52,28.52,28.49,28.51,19700.0,20.1248,20.1248,20.1036,20.1177,19700.0
2010-02-08 15:15:00,28.51,28.51,28.47,28.48,59400.0,20.1177,20.1177,20.0895,20.0965,59400.0
2010-02-08 15:20:00,28.47,28.53,28.46,28.52,39300.0,20.0895,20.1318,20.0824,20.1248,39300.0
2010-02-08 15:25:00,28.52,28.53,28.47,28.53,41200.0,20.1248,20.1318,20.0895,20.1318,41200.0
2010-02-08 15:30:00,28.52,28.58,28.51,28.54,48200.0,20.1248,20.1671,20.1177,20.1389,48200.0
2010-02-08 15:35:00,28.54,28.55,28.5,28.5,39600.0,20.1389,20.1459,20.1106,20.1106,39600.0
2010-02-08 15:40:00,28.5,28.5,28.44,28.46,91600.0,20.1106,20.1106,20.0683,20.0824,91600.0
2010-02-08 15:45:00,28.45,28.5,28.42,28.43,111100.0,20.0754,20.1106,20.0542,20.0612,111100.0
2010-02-08 15:50:00,28.43,28.44,28.38,28.38,108300.0,20.0612,20.0683,20.026,20.026,108300.0
2010-02-08 15:55:00,28.38,28.42,28.34,28.37,293900.0,20.026,20.0542,19.9977,20.0189,293900.0
2010-02-09 09:30:00,28.64,28.78,28.45,28.54,99800.0,20.2094,20.3082,20.0754,20.1389,99800.0
2010-02-09 09:35:00,28.54,28.61,28.49,28.5,57600.0,20.1389,20.1883,20.1036,20.1106,57600.0
2010-02-09 09:40:00,28.51,28.6,28.49,28.6,77500.0,20.1177,20.1812,20.1036,20.1812,77500.0
2010-02-09 09:45:00,28.6,28.66,28.55,28.58,46000.0,20.1812,20.2235,20.1459,20.1671,46000.0
2010-02-09 09:50:00,28.57,28.6,28.49,28.53,52400.0,20.16,20.1812,20.1036,20.1318,52400.0
2010-02-09 09:55:00,28.52,28.52,28.42,28.46,24400.0,20.1248,20.1248,20.0542,20.0824,24400.0
2010-02-09 10:00:00,28.46,28.51,28.43,28.48,94200.0,20.0824,20.1177,20.0612,20.0965,94200.0
2010-02-09 10:05:00,28.49,28.53,28.47,28.52,30100.0,20.1036,20.1318,20.0895,20.1248,30100.0
2010-02-09 10:10:00,28.52,28.56,28.52,28.53,22400.0,20.1248,20.153,20.1248,20.1318,22400.0
2010-02-09 10:15:00,28.52,28.66,28.52,28.65,62500.0,20.1248,20.2235,20.1248,20.2165,62500.0
2010-02-09 10:20:00,28.65,28.65,28.56,28.6,37300.0,20.2165,20.2165,20.153,20.1812,37300.0
2010-02-09 10:25:00,28.6,28.62,28.56,28.57,25100.0,20.1812,20.1953,20.153,20.16,25100.0
2010-02-09 10:30:00,28.56,28.6,28.54,28.6,26300.0,20.153,20.1812,20.1389,20.1812,26300.0
2010-02-09 10:35:00,28.6,28.6,28.54,28.54,22500.0,20.1812,20.1812,20.1389,20.1389,22500.0
2010-02-09 10:40:00,28.54,28.55,28.44,28.46,40500.0,20.1389,20.1459,20.0683,20.0824,40500.0
2010-02-09 10:45:00,28.45,28.46,28.38,28.38,47600.0,20.0754,20.0824,20.026,20.026,47600.0
2010-02-09 10:50:00,28.38,28.41,28.34,28.41,26100.0,20.026,20.0471,19.9977,20.0471,26100.0
2010-02-09 10:55:00,28.42,28.42,28.35,28.35,9300.0,20.0542,20.0542,20.0048,20.0048,9300.0
2010-02-09 11:00:00,28.34,28.35,28.3,28.33,22200.0,19.9977,20.0048,19.9695,19.9907,22200.0
2010-02-09 11:05:00,28.33,28.34,28.23,28.25,29300.0,19.9907,19.9977,19.9201,19.9342,29300.0
2010-02-09 11:10:00,28.24,28.32,28.23,28.3,19900.0,19.9272,19.9836,19.9201,19.9695,19900.0
2010-02-09 11:15:00,28.3,28.35,28.29,28.32,22800.0,19.9695,20.0048,19.9625,19.9836,22800.0
2010-02-09 11:20:00,28.31,28.33,28.28,28.29,20200.0,19.9766,19.9907,19.9554,19.9625,20200.0
2010-02-09 11:25:00,28.28,28.33,28.25,28.31,78100.0,19.9554,19.9907,19.9342,19.9766,78100.0
2010-02-09 11:30:00,28.3,28.5,28.3,28.5,60500.0,19.9695,20.1106,19.9695,20.1106,60500.0
2010-02-09 11:35:00,28.5,28.57,28.41,28.46,67200.0,20.1106,20.16,20.0471,20.0824,67200.0
2010-02-09 11:40:00,28.47,28.51,28.43,28.46,18000.0,20.0895,20.1177,20.0612,20.0824,18000.0
2010-02-09 11:45:00,28.47,28.52,28.43,28.45,43000.0,20.0895,20.1248,20.0612,20.0754,43000.0
2010-02-09 11:50:00,28.45,28.63,28.45,28.63,17600.0,20.0754,20.2024,20.0754,20.2024,17600.0
2010-02-09 11:55:00,28.63,28.67,28.55,28.57,26900.0,20.2024,20.2306,20.1459,20.16,26900.0
2010-02-09 12:00:00,28.58,28.68,28.57,28.68,15000.0,20.1671,20.2377,20.16,20.2377,15000.0
2010-02-09 12:05:00,28.68,28.75,28.68,28.71,20300.0,20.2377,20.287,20.2377,20.2588,20300.0
2010-02-09 12:10:00,28.72,28.75,28.66,28.68,18100.0,20.2659,20.287,20.2235,20.2377,18100.0
2010-02-09 12:15:00,28.7,28.75,28.66,28.67,31400.0,20.2518,20.287,20.2235,20.2306,31400.0
2010-02-09 12:20:00,28.68,28.71,28.65,28.65,21100.0,20.2377,20.2588,20.2165,20.2165,21100.0
2010-02-09 12:25:00,28.65,28.67,28.6,28.6,19000.0,20.2165,20.2306,20.1812,20.1812,19000.0
2010-02-09 12:30:00,28.61,28.77,28.61,28.73,34400.0,20.1883,20.3012,20.1883,20.2729,34400.0
2010-02-09 12:35:00,28.73,28.77,28.72,28.74,13900.0,20.2729,20.3012,20.2659,20.28,13900.0
2010-02-09 12:40:00,28.75,28.79,28.52,28.58,56700.0,20.287,20.3153,20.1248,20.1671,56700.0
2010-02-09 12:45:00,28.58,28.66,28.58,28.64,25500.0,20.1671,20.2235,20.1671,20.2094,25500.0
2010-02-09 12:50:00,28.65,28.67,28.59,28.63,10600.0,20.2165,20.2306,20.1741,20.2024,10600.0
2010-02-09 12:55:00,28.63,28.68,28.63,28.65,8200.0,20.2024,20.2377,20.2024,20.2165,8200.0
2010-02-09 13:00:00,28.66,28.73,28.66,28.71,19500.0,20.2235,20.2729,20.2235,20.2588,19500.0
2010-02-09 13:05:00,28.72,28.75,28.7,28.72,24500.0,20.2659,20.287,20.2518,20.2659,24500.0
2010-02-09 13:10:00,28.72,28.73,28.67,28.7,7500.0,20.2659,20.2729,20.2306,20.2518,7500.0
2010-02-09 13:15:00,28.7,28.7,28.63,28.65,31100.0,20.2518,20.2518,20.2024,20.2165,31100.0
2010-02-09 13:20:00,28.66,28.68,28.65,28.67,20600.0,20.2235,20.2377,20.2165,20.2306,20600.0
2010-02-09 13:25:00,28.66,28.7,28.66,28.68,17000.0,20.2235,20.2518,20.2235,20.2377,17000.0
2010-02-09 13:30:00,28.68,28.69,28.65,28.65,16100.0,20.2377,20.2447,20.2165,20.2165,16100.0
2010-02-09 13:35:00,28.65,28.69,28.65,28.69,9900.0,20.2165,20.2447,20.2165,20.2447,9900.0
2010-02-09 13:40:00,28.69,28.71,28.65,28.69,20500.0,20.2447,20.2588,20.2165,20.2447,20500.0
2010-02-09 13:45:00,28.7,28.76,28.7,28.76,16600.0,20.2518,20.2941,20.2518,20.2941,16600.0
2010-02-09 13:50:00,28.75,28.78,28.74,28.78,14500.0,20.287,20.3082,20.28,20.3082,14500.0
2010-02-09 13:55:00,28.79,28.79,28.76,28.76,12500.0,20.3153,20.3153,20.2941,20.2941,12500.0
2010-02-09 14:00:00,28.77,28.78,28.69,28.69,19100.0,20.3012,20.3082,20.2447,20.2447,19100.0
2010-02-09 14:05:00,28.7,28.75,28.69,28.75,12700.0,20.2518,20.287,20.2447,20.287,12700.0
2010-02-09 14:10:00,28.75,28.75,28.72,28.73,12800.0,20.287,20.287,20.2659,20.2729,12800.0
2010-02-09 14:15:00,28.73,28.73,28.67,28.71,20300.0,20.2729,20.2729,20.2306,20.2588,20300.0
2010-02-09 14:20:00,28.7,28.75,28.7,28.72,17700.0,20.2518,20.287,20.2518,20.2659,17700.0
2010-02-09 14:25:00,28.73,28.75,28.71,28.72,13100.0,20.2729,20.287,20.2588,20.2659,13100.0
2010-02-09 14:30:00,28.71,28.76,28.71,28.75,12600.0,20.2588,20.2941,20.2588,20.287,12600.0
2010-02-09 14:35:00,28.75,28.76,28.71,28.71,8100.0,20.287,20.2941,20.2588,20.2588,8100.0
2010-02-09 14:40:00,28.71,28.73,28.65,28.67,44300.0,20.2588,20.2729,20.2165,20.2306,44300.0
2010-02-09 14:45:00,28.68,28.68,28.58,28.62,31300.0,20.2377,20.2377,20.1671,20.1953,31300.0
2010-02-09 14:50:00,28.63,28.63,28.55,28.58,31900.0,20.2024,20.2024,20.1459,20.1671,31900.0
2010-02-09 14:55:00,28.59,28.64,28.57,28.59,18100.0,20.1741,20.2094,20.16,20.1741,18100.0
2010-02-09 15:00:00,28.58,28.72,28.58,28.71,34900.0,20.1671,20.2659,20.1671,20.2588,34900.0
2010-02-09 15:05:00,28.71,28.74,28.68,28.71,28300.0,20.2588,20.28,20.2377,20.2588,28300.0
2010-02-09 15:10:00,28.71,28.71,28.63,28.7,31800.0,20.2588,20.2588,20.2024,20.2518,31800.0
2010-02-09 15:15:00,28.7,28.7,28.65,28.68,24700.0,20.2518,20.2518,20.2165,20.2377,24700.0
2010-02-09 15:20:00,28.67,28.74,28.67,28.71,28100.0,20.2306,20.28,20.2306,20.2588,28100.0
2010-02-09 15:25:00,28.72,28.75,28.67,28.72,37300.0,20.2659,20.287,20.2306,20.2659,37300.0
2010-02-09 15:30:00,28.73,28.75,28.67,28.72,34400.0,20.2729,20.287,20.2306,20.2659,34400.0
2010-02-09 15:35:00,28.73,28.74,28.71,28.74,28200.0,20.2729,20.28,20.2588,20.28,28200.0
2010-02-09 15:40:00,28.74,28.77,28.71,28.71,78200.0,20.28,20.3012,20.2588,20.2588,78200.0
2010-02-09 15:45:00,28.71,28.75,28.69,28.75,51900.0,20.2588,20.287,20.2447,20.287,51900.0
2010-02-09 15:50:00,28.75,28.75,28.61,28.64,84700.0,20.287,20.287,20.1883,20.2094,84700.0
2010-02-09 15:55:00,28.63,28.73,28.63,28.72,163600.0,20.2024,20.2729,20.2024,20.2659,163600.0
2010-02-10 09:30:00,28.73,28.73,28.54,28.6,29600.0,20.2729,20.2729,20.1389,20.1812,29600.0
2010-02-10 09:35:00,28.6,28.64,28.4,28.4,61000.0,20.1812,20.2094,20.0401,20.0401,61000.0
2010-02-10 09:40:00,28.4,28.43,28.33,28.33,39200.0,20.0401,20.0612,19.9907,19.9907,39200.0
2010-02-10 09:45:00,28.33,28.48,28.33,28.45,32500.0,19.9907,20.0965,19.9907,20.0754,32500.0
2010-02-10 09:50:00,28.46,28.46,28.35,28.37,42100.0,20.0824,20.0824,20.0048,20.0189,42100.0
2010-02-10 09:55:00,28.38,28.47,28.37,28.47,27400.0,20.026,20.0895,20.0189,20.0895,27400.0
2010-02-10 10:00:00,28.47,28.53,28.31,28.53,64000.0,20.0895,20.1318,19.9766,20.1318,64000.0
2010-02-10 10:05:00,28.53,28.54,28.38,28.43,54300.0,20.1318,20.1389,20.026,20.0612,54300.0
2010-02-10 10:10:00,28.44,28.44,28.36,28.41,33800.0,20.0683,20.0683,20.0118,20.0471,33800.0
2010-02-10 10:15:00,28.4,28.45,28.33,28.43,40100.0,20.0401,20.0754,19.9907,20.0612,40100.0
2010-02-10 10:20:00,28.44,28.47,28.38,28.44,43900.0,20.0683,20.0895,20.026,20.0683,43900.0
2010-02-10 10:25:00,28.43,28.46,28.37,28.44,39100.0,20.0612,20.0824,20.0189,20.0683,39100.0
2010-02-10 10:30:00,28.42,28.43,28.32,28.42,47100.0,20.0542,20.0612,19.9836,20.0542,47100.0
2010-02-10 10:35:00,28.42,28.45,28.4,28.41,60800.0,20.0542,20.0754,20.0401,20.0471,60800.0
2010-02-10 10:40:00,28.41,28.49,28.41,28.44,41200.0,20.0471,20.1036,20.0471,20.0683,41200.0
2010-02-10 10:45:00,28.43,28.48,28.38,28.38,37500.0,20.0612,20.0965,20.026,20.026,37500.0
2010-02-10 10:50:00,28.38,28.43,28.36,28.4,35500.0,20.026,20.0612,20.0118,20.0401,35500.0
2010-02-10 10:55:00,28.4,28.49,28.38,28.46,36400.0,20.0401,20.1036,20.026,20.0824,36400.0
2010-02-10 11:00:00,28.47,28.47,28.4,28.44,31000.0,20.0895,20.0895,20.0401,20.0683,31000.0
2010-02-10 11:05:00,28.44,28.57,28.44,28.56,29200.0,20.0683,20.16,20.0683,20.153,29200.0
2010-02-10 11:10:00,28.57,28.65,28.51,28.55,76700.0,20.16,20.2165,20.1177,20.1459,76700.0
2010-02-10 11:15:00,28.54,28.58,28.5,28.51,28500.0,20.1389,20.1671,20.1106,20.1177,28500.0
2010-02-10 11:20:00,28.51,28.63,28.51,28.61,29900.0,20.1177,20.2024,20.1177,20.1883,29900.0
2010-02-10 11:25:00,28.62,28.65,28.56,28.58,56800.0,20.1953,20.2165,20.153,20.1671,56800.0
2010-02-10 11:30:00,28.58,28.62,28.56,28.57,24800.0,20.1671,20.1953,20.153,20.16,24800.0
2010-02-10 11:35:00,28.57,28.59,28.49,28.49,30800.0,20.16,20.1741,20.1036,20.1036,30800.0
2010-02-10 11:40:00,28.49,28.52,28.42,28.44,38700.0,20.1036,20.1248,20.0542,20.0683,38700.0
2010-02-10 11:45:00,28.44,28.53,28.44,28.53,16200.0,20.0683,20.1318,20.0683,20.1318,16200.0
2010-02-10 11:50:00,28.54,28.55,28.5,28.52,20900.0,20.1389,20.1459,20.1106,20.1248,20900.0
2010-02-10 11:55:00,28.52,28.56,28.42,28.46,35900.0,20.1248,20.153,20.0542,20.0824,35900.0
2010-02-10 12:00:00,28.46,28.5,28.4,28.49,40800.0,20.0824,20.1106,20.0401,20.1036,40800.0
2010-02-10 12:05:00,28.48,28.54,28.47,28.53,18400.0,20.0965,20.1389,20.0895,20.1318,18400.0
2010-02-10 12:10:00,28.53,28.56,28.48,28.48,25400.0,20.1318,20.153,20.0965,20.0965,25400.0
2010-02-10 12:15:00,28.48,28.53,28.47,28.53,12300.0,20.0965,20.1318,20.0895,20.1318,12300.0
2010-02-10 12:20:00,28.54,28.65,28.52,28.63,28900.0,20.1389,20.2165,20.1248,20.2024,28900.0
2010-02-10 12:25:00,28.64,28.66,28.57,28.61,50200.0,20.2094,20.2235,20.16,20.1883,50200.0
2010-02-10 12:30:00,28.62,28.67,28.55,28.56,30200.0,20.1953,20.2306,20.1459,20.153,30200.0
2010-02-10 12:35:00,28.56,28.61,28.56,28.61,15500.0,20.153,20.1883,20.153,20.1883,15500.0
2010-02-10 12:40:00,28.61,28.64,28.6,28.61,13400.0,20.1883,20.2094,20.1812,20.1883,13400.0
2010-02-10 12:45:00,28.61,28.63,28.6,28.62,10900.0,20.1883,20.2024,20.1812,20.1953,10900.0
2010-02-10 12:50:00,28.64,28.64,28.62,28.62,8600.0,20.2094,20.2094,20.1953,20.1953,8600.0
2010-02-10 12:55:00,28.63,28.66,28.63,28.65,15600.0,20.2024,20.2235,20.2024,20.2165,15600.0
2010-02-10 13:00:00,28.65,28.65,28.6,28.64,33400.0,20.2165,20.2165,20.1812,20.2094,33400.0
2010-02-10 13:05:00,28.64,28.66,28.63,28.66,55900.0,20.2094,20.2235,20.2024,20.2235,55900.0
2010-02-10 13:10:00,28.66,28.71,28.65,28.66,26700.0,20.2235,20.2588,20.2165,20.2235,26700.0
2010-02-10 13:15:00,28.65,28.69,28.6,28.67,26000.0,20.2165,20.2447,20.1812,20.2306,26000.0
2010-02-10 13:20:00,28.68,28.7,28.66,28.69,12200.0,20.2377,20.2518,20.2235,20.2447,12200.0
2010-02-10 13:25:00,28.69,28.73,28.66,28.69,40200.0,20.2447,20.2729,20.2235,20.2447,40200.0
2010-02-10 13:30:00,28.7,28.71,28.57,28.65,41100.0,20.2518,20.2588,20.16,20.2165,41100.0
2010-02-10 13:35:00,28.65,28.68,28.62,28.64,33700.0,20.2165,20.2377,20.1953,20.2094,33700.0
2010-02-10 13:40:00,28.64,28.71,28.6,28.71,41100.0,20.2094,20.2588,20.1812,20.2588,41100.0
2010-02-10 13:45:00,28.7,28.72,28.65,28.65,29100.0,20.2518,20.2659,20.2165,20.2165,29100.0
2010-02-10 13:50:00,28.64,28.67,28.63,28.63,34500.0,20.2094,20.2306,20.2024,20.2024,34500.0
2010-02-10 13:55:00,28.63,28.64,28.59,28.62,26800.0,20.2024,20.2094,20.1741,20.1953,26800.0
2010-02-10 14:00:00,28.63,28.67,28.63,28.64,26200.0,20.2024,20.2306,20.2024,20.2094,26200.0
2010-02-10 14:05:00,28.66,28.7,28.66,28.68,22000.0,20.2235,20.2518,20.2235,20.2377,22000.0
2010-02-10 14:10:00,28.68,28.69,28.59,28.6,44800.0,20.2377,20.2447,20.1741,20.1812,44800.0
2010-02-10 14:15:00,28.61,28.71,28.6,28.7,85000.0,20.1883,20.2588,20.1812,20.2518,85000.0
2010-02-10 14:20:00,28.7,28.7,28.59,28.61,50500.0,20.2518,20.2518,20.1741,20.1883,50500.0
2010-02-10 14:25:00,28.61,28.82,28.61,28.72,100100.0,20.1883,20.3364,20.1883,20.2659,100100.0
2010-02-10 14:30:00,28.73,28.74,28.66,28.72,33700.0,20.2729,20.28,20.2235,20.2659,33700.0
2010-02-10 14:35:00,28.72,28.72,28.66,28.69,33200.0,20.2659,20.2659,20.2235,20.2447,33200.0
2010-02-10 14:40:00,28.69,28.69,28.57,28.57,80600.0,20.2447,20.2447,20.16,20.16,80600.0
2010-02-10 14:45:00,28.57,28.59,28.5,28.59,45100.0,20.16,20.1741,20.1106,20.1741,45100.0
2010-02-10 14:50:00,28.58,28.6,28.54,28.58,59000.0,20.1671,20.1812,20.1389,20.1671,59000.0
2010-02-10 14:55:00,28.58,28.61,28.58,28.61,30000.0,20.1671,20.1883,20.1671,20.1883,30000.0
2010-02-10 15:00:00,28.6,28.64,28.58,28.63,45000.0,20.1812,20.2094,20.1671,20.2024,45000.0
2010-02-10 15:05:00,28.62,28.63,28.58,28.61,43000.0,20.1953,20.2024,20.1671,20.1883,43000.0
2010-02-10 15:10:00,28.6,28.65,28.58,28.6,29500.0,20.1812,20.2165,20.1671,20.1812,29500.0
2010-02-10 15:15:00,28.6,28.63,28.56,28.63,47700.0,20.1812,20.2024,20.153,20.2024,47700.0
2010-02-10 15:20:00,28.62,28.66,28.58,28.61,109900.0,20.1953,20.2235,20.1671,20.1883,109900.0
2010-02-10 15:25:00,28.61,28.63,28.56,28.57,77600.0,20.1883,20.2024,20.153,20.16,77600.0
2010-02-10 15:30:00,28.57,28.58,28.52,28.52,66700.0,20.16,20.1671,20.1248,20.1248,66700.0
2010-02-10 15:35:00,28.52,28.54,28.48,28.5,113000.0,20.1248,20.1389,20.0965,20.1106,113000.0
2010-02-10 15:40:00,28.51,28.56,28.49,28.52,129600.0,20.1177,20.153,20.1036,20.1248,129600.0
2010-02-10 15:45:00,28.52,28.57,28.5,28.51,123600.0,20.1248,20.16,20.1106,20.1177,123600.0
2010-02-10 15:50:00,28.51,28.54,28.46,28.49,166000.0,20.1177,20.1389,20.0824,20.1036,166000.0
2010-02-10 15:55:00,28.49,28.6,28.49,28.59,177200.0,20.1036,20.1812,20.1036,20.1741,177200.0
2010-02-11 09:30:00,28.56,28.56,28.24,28.53,123700.0,20.153,20.153,19.9272,20.1318,123700.0
2010-02-11 09:35:00,28.5,28.6,28.45,28.55,201200.0,20.1106,20.1812,20.0754,20.1459,201200.0
2010-02-11 09:40:00,28.55,28.79,28.5,28.76,255500.0,20.1459,20.3153,20.1106,20.2941,255500.0
2010-02-11 09:45:00,28.76,28.95,28.73,28.95,212800.0,20.2941,20.4282,20.2729,20.4282,212800.0
2010-02-11 09:50:00,28.94,29.3,28.94,29.29,236300.0,20.4211,20.6751,20.4211,20.6681,236300.0
2010-02-11 09:55:00,29.29,29.83,29.28,29.53,368200.0,20.6681,21.0491,20.661,20.8374,368200.0
2010-02-11 10:00:00,29.5,29.5,29.25,29.37,137700.0,20.8163,20.8163,20.6399,20.7245,137700.0
2010-02-11 10:05:00,29.36,29.36,29.19,29.22,89200.0,20.7175,20.7175,20.5975,20.6187,89200.0
2010-02-11 10:10:00,29.2,29.36,29.2,29.28,80900.0,20.6046,20.7175,20.6046,20.661,80900.0
2010-02-11 10:15:00,29.28,29.36,29.27,29.28,52600.0,20.661,20.7175,20.654,20.661,52600.0
2010-02-11 10:20:00,29.28,29.37,29.19,29.3,79600.0,20.661,20.7245,20.5975,20.6751,79600.0
2010-02-11 10:25:00,29.31,29.5,29.28,29.47,87900.0,20.6822,20.8163,20.661,20.7951,87900.0
2010-02-11 10:30:00,29.47,29.47,29.3,29.34,88300.0,20.7951,20.7951,20.6751,20.7034,88300.0
2010-02-11 10:35:00,29.35,29.44,29.34,29.43,76900.0,20.7104,20.7739,20.7034,20.7669,76900.0
2010-02-11 10:40:00,29.42,29.43,29.34,29.35,58700.0,20.7598,20.7669,20.7034,20.7104,58700.0
2010-02-11 10:45:00,29.36,29.49,29.34,29.38,51500.0,20.7175,20.8092,20.7034,20.7316,51500.0
2010-02-11 10:50:00,29.37,29.39,29.23,29.27,64600.0,20.7245,20.7387,20.6258,20.654,64600.0
2010-02-11 10:55:00,29.27,29.41,29.26,29.39,49400.0,20.654,20.7528,20.6469,20.7387,49400.0
2010-02-11 11:00:00,29.38,29.47,29.37,29.46,40900.0,20.7316,20.7951,20.7245,20.788,40900.0
2010-02-11 11:05:00,29.47,29.56,29.42,29.43,126900.0,20.7951,20.8586,20.7598,20.7669,126900.0
2010-02-11 11:10:00,29.43,29.49,29.43,29.48,49600.0,20.7669,20.8092,20.7669,20.8022,49600.0
2010-02-11 11:15:00,29.48,29.58,29.44,29.45,109100.0,20.8022,20.8727,20.7739,20.781,109100.0
2010-02-11 11:20:00,29.45,29.53,29.45,29.52,44300.0,20.781,20.8374,20.781,20.8304,44300.0
2010-02-11 11:25:00,29.52,29.59,29.52,29.58,49100.0,20.8304,20.8798,20.8304,20.8727,49100.0
2010-02-11 11:30:00,29.58,29.65,29.56,29.56,88900.0,20.8727,20.9221,20.8586,20.8586,88900.0
2010-02-11 11:35:00,29.58,29.59,29.57,29.59,17100.0,20.8727,20.8798,20.8657,20.8798,17100.0
2010-02-11 11:40:00,29.58,29.73,29.57,29.73,73000.0,20.8727,20.9786,20.8657,20.9786,73000.0
2010-02-11 11:45:00,29.73,29.84,29.66,29.66,68000.0,20.9786,21.0562,20.9292,20.9292,68000.0
2010-02-11 11:50:00,29.67,29.7,29.66,29.68,27100.0,20.9362,20.9574,20.9292,20.9433,27100.0
2010-02-11 11:55:00,29.67,29.7,29.62,29.63,32900.0,20.9362,20.9574,20.901,20.908,32900.0
2010-02-11 12:00:00,29.63,29.63,29.62,29.63,12700.0,20.908,20.908,20.901,20.908,12700.0
2010-02-11 12:05:00,29.63,29.63,29.62,29.63,17200.0,20.908,20.908,20.901,20.908,17200.0
2010-02-11 12:10:00,29.63,29.69,29.62,29.63,56000.0,20.908,20.9503,20.901,20.908,56000.0
2010-02-11 12:15:00,29.64,29.77,29.63,29.73,40700.0,20.9151,21.0068,20.908,20.9786,40700.0
2010-02-11 12:20:00,29.72,29.75,29.7,29.71,40000.0,20.9715,20.9927,20.9574,20.9645,40000.0
2010-02-11 12:25:00,29.7,29.71,29.68,29.69,64700.0,20.9574,20.9645,20.9433,20.9503,64700.0
2010-02-11 12:30:00,29.69,29.7,29.69,29.7,21200.0,20.9503,20.9574,20.9503,20.9574,21200.0
2010-02-11 12:35:00,29.69,29.7,29.69,29.69,24800.0,20.9503,20.9574,20.9503,20.9503,24800.0
2010-02-11 12:40:00,29.69,29.7,29.6,29.61,45600.0,20.9503,20.9574,20.8868,20.8939,45600.0
2010-02-11 12:45:00,29.61,29.61,29.57,29.58,23500.0,20.8939,20.8939,20.8657,20.8727,23500.0
2010-02-11 12:50:00,29.57,29.7,29.57,29.69,41300.0,20.8657,20.9574,20.8657,20.9503,41300.0
2010-02-11 12:55:00,29.69,29.7,29.67,29.67,16400.0,20.9503,20.9574,20.9362,20.9362,16400.0
2010-02-11 13:00:00,29.67,29.68,29.61,29.61,36400.0,20.9362,20.9433,20.8939,20.8939,36400.0
2010-02-11 13:05:00,29.61,29.62,29.57,29.58,19600.0,20.8939,20.901,20.8657,20.8727,19600.0
2010-02-11 13:10:00,29.58,29.6,29.57,29.6,21100.0,20.8727,20.8868,20.8657,20.8868,21100.0
2010-02-11 13:15:00,29.59,29.6,29.56,29.56,22200.0,20.8798,20.8868,20.8586,20.8586,22200.0
2010-02-11 13:20:00,29.56,29.61,29.56,29.6,32500.0,20.8586,20.8939,20.8586,20.8868,32500.0
2010-02-11 13:25:00,29.6,29.66,29.57,29.58,44900.0,20.8868,20.9292,20.8657,20.8727,44900.0
2010-02-11 13:30:00,29.58,29.66,29.57,29.66,31400.0,20.8727,20.9292,20.8657,20.9292,31400.0
2010-02-11 13:35:00,29.66,29.7,29.63,29.64,58000.0,20.9292,20.9574,20.908,20.9151,58000.0
2010-02-11 13:40:00,29.64,29.71,29.64,29.69,94100.0,20.9151,20.9645,20.9151,20.9503,94100.0
2010-02-11 13:45:00,29.68,29.69,29.49,29.54,163900.0,20.9433,20.9503,20.8092,20.8445,163900.0
2010-02-11 13:50:00,29.53,29.58,29.5,29.5,48800.0,20.8374,20.8727,20.8163,20.8163,48800.0
2010-02-11 13:55:00,29.5,29.53,29.46,29.47,50500.0,20.8163,20.8374,20.788,20.7951,50500.0
2010-02-11 14:00:00,29.48,29.49,29.42,29.42,45800.0,20.8022,20.8092,20.7598,20.7598,45800.0
2010-02-11 14:05:00,29.42,29.46,29.42,29.42,60700.0,20.7598,20.788,20.7598,20.7598,60700.0
2010-02-11 14:10:00,29.41,29.43,29.37,29.39,65000.0,20.7528,20.7669,20.7245,20.7387,65000.0
2010-02-11 14:15:00,29.39,29.42,29.39,29.39,36900.0,20.7387,20.7598,20.7387,20.7387,36900.0
2010-02-11 14:20:00,29.39,29.44,29.36,29.43,40000.0,20.7387,20.7739,20.7175,20.7669,40000.0
2010-02-11 14:25:00,29.44,29.5,29.43,29.49,41200.0,20.7739,20.8163,20.7669,20.8092,41200.0
2010-02-11 14:30:00,29.49,29.5,29.41,29.41,43200.0,20.8092,20.8163,20.7528,20.7528,43200.0
2010-02-11 14:35:00,29.41,29.42,29.38,29.4,49800.0,20.7528,20.7598,20.7316,20.7457,49800.0
2010-02-11 14:40:00,29.4,29.41,29.35,29.36,83200.0,20.7457,20.7528,20.7104,20.7175,83200.0
2010-02-11 14:45:00,29.37,29.41,29.34,29.41,70200.0,20.7245,20.7528,20.7034,20.7528,70200.0
2010-02-11 14:50:00,29.42,29.44,29.34,29.34,59400.0,20.7598,20.7739,20.7034,20.7034,59400.0
2010-02-11 14:55:00,29.35,29.35,29.3,29.3,40000.0,20.7104,20.7104,20.6751,20.6751,40000.0
2010-02-11 15:00:00,29.3,29.31,29.3,29.31,26100.0,20.6751,20.6822,20.6751,20.6822,26100.0
2010-02-11 15:05:00,29.31,29.38,29.31,29.36,63600.0,20.6822,20.7316,20.6822,20.7175,63600.0
2010-02-11 15:10:00,29.36,29.36,29.35,29.36,37100.0,20.7175,20.7175,20.7104,20.7175,37100.0
2010-02-11 15:15:00,29.36,29.37,29.35,29.36,42600.0,20.7175,20.7245,20.7104,20.7175,42600.0
2010-02-11 15:20:00,29.35,29.39,29.35,29.35,41700.0,20.7104,20.7387,20.7104,20.7104,41700.0
2010-02-11 15:25:00,29.36,29.36,29.32,29.33,36300.0,20.7175,20.7175,20.6893,20.6963,36300.0
2010-02-11 15:30:00,29.33,29.43,29.33,29.43,62200.0,20.6963,20.7669,20.6963,20.7669,62200.0
2010-02-11 15:35:00,29.43,29.44,29.36,29.37,81800.0,20.7669,20.7739,20.7175,20.7245,81800.0
2010-02-11 15:40:00,29.37,29.4,29.37,29.4,61600.0,20.7245,20.7457,20.7245,20.7457,61600.0
2010-02-11 15:45:00,29.4,29.4,29.35,29.36,89800.0,20.7457,20.7457,20.7104,20.7175,89800.0
2010-02-11 15:50:00,29.35,29.38,29.35,29.37,137000.0,20.7104,20.7316,20.7104,20.7245,137000.0
2010-02-11 15:55:00,29.38,29.42,29.38,29.4,213500.0,20.7316,20.7598,20.7316,20.7457,213500.0
2010-02-12 09:30:00,29.19,29.31,29.18,29.24,112100.0,20.5975,20.6822,20.5905,20.6328,112100.0
2010-02-12 09:35:00,29.24,29.25,29.09,29.15,134300.0,20.6328,20.6399,20.527,20.5693,134300.0
2010-02-12 09:40:00,29.15,29.19,29.06,29.19,127800.0,20.5693,20.5975,20.5058,20.5975,127800.0
2010-02-12 09:45:00,29.18,29.35,29.14,29.32,124800.0,20.5905,20.7104,20.5622,20.6893,124800.0
2010-02-12 09:50:00,29.32,29.37,29.28,29.32,66100.0,20.6893,20.7245,20.661,20.6893,66100.0
2010-02-12 09:55:00,29.31,29.43,29.31,29.4,75800.0,20.6822,20.7669,20.6822,20.7457,75800.0
2010-02-12 10:00:00,29.4,29.4,29.29,29.33,76100.0,20.7457,20.7457,20.6681,20.6963,76100.0
2010-02-12 10:05:00,29.32,29.36,29.31,29.32,30700.0,20.6893,20.7175,20.6822,20.6893,30700.0
2010-02-12 10:10:00,29.32,29.35,29.28,29.31,62000.0,20.6893,20.7104,20.661,20.6822,62000.0
2010-02-12 10:15:00,29.31,29.41,29.2,29.24,333100.0,20.6822,20.7528,20.6046,20.6328,333100.0
2010-02-12 10:20:00,29.24,29.26,29.23,29.24,73200.0,20.6328,20.6469,20.6258,20.6328,73200.0
2010-02-12 10:25:00,29.25,29.3,29.23,29.27,85300.0,20.6399,20.6751,20.6258,20.654,85300.0
2010-02-12 10:30:00,29.28,29.31,29.25,29.28,114100.0,20.661,20.6822,20.6399,20.661,114100.0
2010-02-12 10:35:00,29.28,29.31,29.27,29.29,63500.0,20.661,20.6822,20.654,20.6681,63500.0
2010-02-12 10:40:00,29.28,29.35,29.27,29.34,50300.0,20.661,20.7104,20.654,20.7034,50300.0
2010-02-12 10:45:00,29.33,29.35,29.29,29.35,43100.0,20.6963,20.7104,20.6681,20.7104,43100.0
2010-02-12 10:50:00,29.35,29.35,29.26,29.26,34300.0,20.7104,20.7104,20.6469,20.6469,34300.0
2010-02-12 10:55:00,29.26,29.32,29.25,29.29,97600.0,20.6469,20.6893,20.6399,20.6681,97600.0
2010-02-12 11:00:00,29.28,29.29,29.22,29.26,67700.0,20.661,20.6681,20.6187,20.6469,67700.0
2010-02-12 11:05:00,29.26,29.27,29.25,29.25,30000.0,20.6469,20.654,20.6399,20.6399,30000.0
2010-02-12 11:10:00,29.25,29.28,29.23,29.27,31600.0,20.6399,20.661,20.6258,20.654,31600.0
2010-02-12 11:15:00,29.27,29.31,29.22,29.24,48300.0,20.654,20.6822,20.6187,20.6328,48300.0
2010-02-12 11:20:00,29.25,29.31,29.25,29.31,35800.0,20.6399,20.6822,20.6399,20.6822,35800.0
2010-02-12 11:25:00,29.31,29.36,29.3,29.36,42900.0,20.6822,20.7175,20.6751,20.7175,42900.0
2010-02-12 11:30:00,29.37,29.4,29.34,29.35,85000.0,20.7245,20.7457,20.7034,20.7104,85000.0
2010-02-12 11:35:00,29.35,29.36,29.33,29.36,85900.0,20.7104,20.7175,20.6963,20.7175,85900.0
2010-02-12 11:40:00,29.36,29.39,29.34,29.35,69900.0,20.7175,20.7387,20.7034,20.7104,69900.0
2010-02-12 11:45:00,29.35,29.36,29.34,29.36,53900.0,20.7104,20.7175,20.7034,20.7175,53900.0
2010-02-12 11:50:00,29.36,29.36,29.31,29.34,27200.0,20.7175,20.7175,20.6822,20.7034,27200.0
2010-02-12 11:55:00,29.34,29.34,29.3,29.3,20200.0,20.7034,20.7034,20.6751,20.6751,20200.0
2010-02-12 12:00:00,29.3,29.38,29.3,29.36,41400.0,20.6751,20.7316,20.6751,20.7175,41400.0
2010-02-12 12:05:00,29.35,29.38,29.35,29.36,25200.0,20.7104,20.7316,20.7104,20.7175,25200.0
2010-02-12 12:10:00,29.37,29.45,29.36,29.39,73900.0,20.7245,20.781,20.7175,20.7387,73900.0
2010-02-12 12:15:00,29.39,29.45,29.39,29.43,88400.0,20.7387,20.781,20.7387,20.7669,88400.0
2010-02-12 12:20:00,29.44,29.47,29.4,29.4,39300.0,20.7739,20.7951,20.7457,20.7457,39300.0
2010-02-12 12:25:00,29.4,29.4,29.34,29.35,48000.0,20.7457,20.7457,20.7034,20.7104,48000.0
2010-02-12 12:30:00,29.36,29.37,29.3,29.3,45300.0,20.7175,20.7245,20.6751,20.6751,45300.0
2010-02-12 12:35:00,29.31,29.34,29.31,29.32,30800.0,20.6822,20.7034,20.6822,20.6893,30800.0
2010-02-12 12:40:00,29.32,29.38,29.31,29.38,24300.0,20.6893,20.7316,20.6822,20.7316,24300.0
2010-02-12 12:45:00,29.37,29.4,29.32,29.32,25600.0,20.7245,20.7457,20.6893,20.6893,25600.0
2010-02-12 12:50:00,29.33,29.35,29.3,29.34,94100.0,20.6963,20.7104,20.6751,20.7034,94100.0
2010-02-12 12:55:00,29.34,29.35,29.31,29.33,49300.0,20.7034,20.7104,20.6822,20.6963,49300.0
2010-02-12 13:00:00,29.32,29.36,29.32,29.34,46500.0,20.6893,20.7175,20.6893,20.7034,46500.0
2010-02-12 13:05:00,29.35,29.39,29.35,29.38,20700.0,20.7104,20.7387,20.7104,20.7316,20700.0
2010-02-12 13:10:00,29.39,29.39,29.3,29.3,19100.0,20.7387,20.7387,20.6751,20.6751,19100.0
2010-02-12 13:15:00,29.3,29.3,29.21,29.25,92600.0,20.6751,20.6751,20.6116,20.6399,92600.0
2010-02-12 13:20:00,29.25,29.31,29.24,29.28,147300.0,20.6399,20.6822,20.6328,20.661,147300.0
2010-02-12 13:25:00,29.27,29.31,29.27,29.31,16400.0,20.654,20.6822,20.654,20.6822,16400.0
2010-02-12 13:30:00,29.3,29.3,29.25,29.29,64900.0,20.6751,20.6751,20.6399,20.6681,64900.0
2010-02-12 13:35:00,29.3,29.32,29.29,29.3,30200.0,20.6751,20.6893,20.6681,20.6751,30200.0
2010-02-12 13:40:00,29.3,29.34,29.3,29.33,48400.0,20.6751,20.7034,20.6751,20.6963,48400.0
2010-02-12 13:45:00,29.32,29.32,29.3,29.3,19700.0,20.6893,20.6893,20.6751,20.6751,19700.0
2010-02-12 13:50:00,29.31,29.31,29.3,29.3,14000.0,20.6822,20.6822,20.6751,20.6751,14000.0
2010-02-12 13:55:00,29.31,29.33,29.3,29.33,17500.0,20.6822,20.6963,20.6751,20.6963,17500.0
2010-02-12 14:00:00,29.34,29.35,29.32,29.33,25900.0,20.7034,20.7104,20.6893,20.6963,25900.0
2010-02-12 14:05:00,29.34,29.35,29.33,29.34,22100.0,20.7034,20.7104,20.6963,20.7034,22100.0
2010-02-12 14:10:00,29.35,29.41,29.34,29.4,39700.0,20.7104,20.7528,20.7034,20.7457,39700.0
2010-02-12 14:15:00,29.4,29.44,29.4,29.42,48100.0,20.7457,20.7739,20.7457,20.7598,48100.0
2010-02-12 14:20:00,29.43,29.5,29.42,29.46,50600.0,20.7669,20.8163,20.7598,20.788,50600.0
2010-02-12 14:25:00,29.46,29.47,29.41,29.44,62300.0,20.788,20.7951,20.7528,20.7739,62300.0
2010-02-12 14:30:00,29.43,29.48,29.43,29.48,33600.0,20.7669,20.8022,20.7669,20.8022,33600.0
2010-02-12 14:35:00,29.48,29.49,29.45,29.45,18900.0,20.8022,20.8092,20.781,20.781,18900.0
2010-02-12 14:40:00,29.45,29.46,29.42,29.42,49600.0,20.781,20.788,20.7598,20.7598,49600.0
2010-02-12 14:45:00,29.42,29.49,29.42,29.49,27600.0,20.7598,20.8092,20.7598,20.8092,27600.0
2010-02-12 14:50:00,29.48,29.53,29.48,29.53,26100.0,20.8022,20.8374,20.8022,20.8374,26100.0
2010-02-12 14:55:00,29.53,29.53,29.43,29.45,36000.0,20.8374,20.8374,20.7669,20.781,36000.0
2010-02-12 15:00:00,29.45,29.45,29.39,29.42,49400.0,20.781,20.781,20.7387,20.7598,49400.0
2010-02-12 15:05:00,29.42,29.42,29.37,29.41,27700.0,20.7598,20.7598,20.7245,20.7528,27700.0
2010-02-12 15:10:00,29.41,29.41,29.34,29.38,39800.0,20.7528,20.7528,20.7034,20.7316,39800.0
2010-02-12 15:15:00,29.38,29.39,29.34,29.35,49300.0,20.7316,20.7387,20.7034,20.7104,49300.0
2010-02-12 15:20:00,29.36,29.43,29.34,29.4,50300.0,20.7175,20.7669,20.7034,20.7457,50300.0
2010-02-12 15:25:00,29.41,29.43,29.37,29.37,30400.0,20.7528,20.7669,20.7245,20.7245,30400.0
2010-02-12 15:30:00,29.38,29.4,29.34,29.4,100100.0,20.7316,20.7457,20.7034,20.7457,100100.0
2010-02-12 15:35:00,29.4,29.43,29.39,29.4,59400.0,20.7457,20.7669,20.7387,20.7457,59400.0
2010-02-12 15:40:00,29.41,29.54,29.41,29.5,95700.0,20.7528,20.8445,20.7528,20.8163,95700.0
2010-02-12 15:45:00,29.5,29.54,29.47,29.51,89400.0,20.8163,20.8445,20.7951,20.8233,89400.0
2010-02-12 15:50:00,29.51,29.58,29.47,29.56,145300.0,20.8233,20.8727,20.7951,20.8586,145300.0
2010-02-12 15:55:00,29.56,29.59,29.48,29.59,400900.0,20.8586,20.8798,20.8022,20.8798,400900.0
2010-02-16 09:30:00,30.02,30.25,29.93,29.99,190800.0,21.1832,21.3455,21.1197,21.162,190800.0
2010-02-16 09:35:00,29.99,30.13,29.99,30.1,162300.0,21.162,21.2608,21.162,21.2397,162300.0
2010-02-16 09:40:00,30.09,30.09,29.88,29.88,41200.0,21.2326,21.2326,21.0844,21.0844,41200.0
2010-02-16 09:45:00,29.88,29.97,29.87,29.91,65100.0,21.0844,21.1479,21.0774,21.1056,65100.0
2010-02-16 09:50:00,29.92,29.92,29.89,29.89,86400.0,21.1126,21.1126,21.0915,21.0915,86400.0
2010-02-16 09:55:00,29.89,29.94,29.86,29.89,52500.0,21.0915,21.1268,21.0703,21.0915,52500.0
2010-02-16 10:00:00,29.9,30.02,29.89,30.0,69500.0,21.0985,21.1832,21.0915,21.1691,69500.0
2010-02-16 10:05:00,30.0,30.0,29.93,29.95,49600.0,21.1691,21.1691,21.1197,21.1338,49600.0
2010-02-16 10:10:00,29.95,30.01,29.94,30.0,38400.0,21.1338,21.1761,21.1268,21.1691,38400.0
2010-02-16 10:15:00,30.0,30.03,29.97,29.97,52600.0,21.1691,21.1903,21.1479,21.1479,52600.0
2010-02-16 10:20:00,29.97,29.98,29.86,29.86,45300.0,21.1479,21.155,21.0703,21.0703,45300.0
2010-02-16 10:25:00,29.86,29.92,29.85,29.87,54800.0,21.0703,21.1126,21.0632,21.0774,54800.0
2010-02-16 10:30:00,29.87,30.02,29.87,29.98,79900.0,21.0774,21.1832,21.0774,21.155,79900.0
2010-02-16 10:35:00,29.98,30.04,29.98,30.02,63800.0,21.155,21.1973,21.155,21.1832,63800.0
2010-02-16 10:40:00,30.03,30.1,30.02,30.05,105400.0,21.1903,21.2397,21.1832,21.2044,105400.0
2010-02-16 10:45:00,30.04,30.05,29.99,30.01,41100.0,21.1973,21.2044,21.162,21.1761,41100.0
2010-02-16 10:50:00,30.01,30.01,29.93,29.93,25300.0,21.1761,21.1761,21.1197,21.1197,25300.0
2010-02-16 10:55:00,29.93,29.99,29.93,29.94,23300.0,21.1197,21.162,21.1197,21.1268,23300.0
2010-02-16 11:00:00,29.94,30.0,29.94,30.0,44700.0,21.1268,21.1691,21.1268,21.1691,44700.0
2010-02-16 11:05:00,30.0,30.0,29.92,29.95,43500.0,21.1691,21.1691,21.1126,21.1338,43500.0
2010-02-16 11:10:00,29.96,29.97,29.94,29.95,85400.0,21.1409,21.1479,21.1268,21.1338,85400.0
2010-02-16 11:15:00,29.95,30.0,29.94,30.0,34100.0,21.1338,21.1691,21.1268,21.1691,34100.0
2010-02-16 11:20:00,30.0,30.09,30.0,30.08,58800.0,21.1691,21.2326,21.1691,21.2255,58800.0
2010-02-16 11:25:00,30.09,30.18,30.05,30.18,111700.0,21.2326,21.2961,21.2044,21.2961,111700.0
2010-02-16 11:30:00,30.19,30.19,30.1,30.11,53900.0,21.3032,21.3032,21.2397,21.2467,53900.0
2010-02-16 11:35:00,30.12,30.23,30.11,30.22,43400.0,21.2538,21.3314,21.2467,21.3243,43400.0
2010-02-16 11:40:00,30.23,30.37,30.2,30.35,149300.0,21.3314,21.4302,21.3102,21.4161,149300.0
2010-02-16 11:45:00,30.35,30.35,30.22,30.22,66600.0,21.4161,21.4161,21.3243,21.3243,66600.0
2010-02-16 11:50:00,30.22,30.25,30.2,30.24,41500.0,21.3243,21.3455,21.3102,21.3384,41500.0
2010-02-16 11:55:00,30.25,30.26,30.24,30.25,25900.0,21.3455,21.3526,21.3384,21.3455,25900.0
2010-02-16 12:00:00,30.25,30.26,30.2,30.23,84800.0,21.3455,21.3526,21.3102,21.3314,84800.0
2010-02-16 12:05:00,30.23,30.29,30.22,30.28,29800.0,21.3314,21.3737,21.3243,21.3667,29800.0
2010-02-16 12:10:00,30.28,30.32,30.27,30.31,62700.0,21.3667,21.3949,21.3596,21.3878,62700.0
2010-02-16 12:15:00,30.32,30.36,30.31,30.34,36500.0,21.3949,21.4231,21.3878,21.409,36500.0
2010-02-16 12:20:00,30.34,30.35,30.32,30.35,69700.0,21.409,21.4161,21.3949,21.4161,69700.0
2010-02-16 12:25:00,30.35,30.35,30.31,30.31,33800.0,21.4161,21.4161,21.3878,21.3878,33800.0
2010-02-16 12:30:00,30.31,30.35,30.29,30.34,64600.0,21.3878,21.4161,21.3737,21.409,64600.0
2010-02-16 12:35:00,30.35,30.42,30.34,30.41,41700.0,21.4161,21.4655,21.409,21.4584,41700.0
2010-02-16 12:40:00,30.4,30.4,30.32,30.33,35600.0,21.4513,21.4513,21.3949,21.402,35600.0
2010-02-16 12:45:00,30.34,30.37,30.31,30.31,39200.0,21.409,21.4302,21.3878,21.3878,39200.0
2010-02-16 12:50:00,30.32,30.38,30.3,30.38,75500.0,21.3949,21.4372,21.3808,21.4372,75500.0
2010-02-16 12:55:00,30.38,30.43,30.36,30.42,50200.0,21.4372,21.4725,21.4231,21.4655,50200.0
2010-02-16 13:00:00,30.41,30.43,30.36,30.39,41400.0,21.4584,21.4725,21.4231,21.4443,41400.0
2010-02-16 13:05:00,30.39,30.43,30.38,30.42,59700.0,21.4443,21.4725,21.4372,21.4655,59700.0
2010-02-16 13:10:00,30.42,30.49,30.41,30.48,73800.0,21.4655,21.5149,21.4584,21.5078,73800.0
2010-02-16 13:15:00,30.49,30.49,30.39,30.39,59300.0,21.5149,21.5149,21.4443,21.4443,59300.0
2010-02-16 13:20:00,30.39,30.46,30.38,30.45,51000.0,21.4443,21.4937,21.4372,21.4866,51000.0
2010-02-16 13:25:00,30.44,30.49,30.42,30.49,23500.0,21.4796,21.5149,21.4655,21.5149,23500.0
2010-02-16 13:30:00,30.49,30.5,30.46,30.49,47400.0,21.5149,21.5219,21.4937,21.5149,47400.0
2010-02-16 13:35:00,30.48,30.51,30.42,30.44,35900.0,21.5078,21.529,21.4655,21.4796,35900.0
2010-02-16 13:40:00,30.43,30.45,30.42,30.43,23000.0,21.4725,21.4866,21.4655,21.4725,23000.0
2010-02-16 13:45:00,30.43,30.51,30.42,30.5,33100.0,21.4725,21.529,21.4655,21.5219,33100.0
2010-02-16 13:50:00,30.5,30.5,30.48,30.48,19000.0,21.5219,21.5219,21.5078,21.5078,19000.0
2010-02-16 13:55:00,30.48,30.5,30.48,30.5,19100.0,21.5078,21.5219,21.5078,21.5219,19100.0
2010-02-16 14:00:00,30.5,30.5,30.46,30.47,34600.0,21.5219,21.5219,21.4937,21.5007,34600.0
2010-02-16 14:05:00,30.46,30.53,30.46,30.51,117400.0,21.4937,21.5431,21.4937,21.529,117400.0
2010-02-16 14:10:00,30.51,30.55,30.5,30.54,39800.0,21.529,21.5572,21.5219,21.5501,39800.0
2010-02-16 14:15:00,30.54,30.56,30.51,30.52,52800.0,21.5501,21.5642,21.529,21.536,52800.0
2010-02-16 14:20:00,30.53,30.53,30.46,30.47,67500.0,21.5431,21.5431,21.4937,21.5007,67500.0
2010-02-16 14:25:00,30.46,30.5,30.46,30.48,55300.0,21.4937,21.5219,21.4937,21.5078,55300.0
2010-02-16 14:30:00,30.49,30.49,30.4,30.41,38700.0,21.5149,21.5149,21.4513,21.4584,38700.0
2010-02-16 14:35:00,30.41,30.43,30.4,30.4,25500.0,21.4584,21.4725,21.4513,21.4513,25500.0
2010-02-16 14:40:00,30.4,30.44,30.38,30.44,37000.0,21.4513,21.4796,21.4372,21.4796,37000.0
2010-02-16 14:45:00,30.44,30.45,30.41,30.43,23000.0,21.4796,21.4866,21.4584,21.4725,23000.0
2010-02-16 14:50:00,30.42,30.45,30.4,30.44,36700.0,21.4655,21.4866,21.4513,21.4796,36700.0
2010-02-16 14:55:00,30.44,30.46,30.4,30.43,45300.0,21.4796,21.4937,21.4513,21.4725,45300.0
2010-02-16 15:00:00,30.43,30.43,30.38,30.39,40900.0,21.4725,21.4725,21.4372,21.4443,40900.0
2010-02-16 15:05:00,30.4,30.42,30.4,30.41,22700.0,21.4513,21.4655,21.4513,21.4584,22700.0
2010-02-16 15:10:00,30.41,30.42,30.39,30.4,36700.0,21.4584,21.4655,21.4443,21.4513,36700.0
2010-02-16 15:15:00,30.4,30.43,30.39,30.43,44000.0,21.4513,21.4725,21.4443,21.4725,44000.0
2010-02-16 15:20:00,30.43,30.46,30.43,30.45,52900.0,21.4725,21.4937,21.4725,21.4866,52900.0
2010-02-16 15:25:00,30.45,30.5,30.45,30.49,51400.0,21.4866,21.5219,21.4866,21.5149,51400.0
2010-02-16 15:30:00,30.49,30.53,30.48,30.5,111800.0,21.5149,21.5431,21.5078,21.5219,111800.0
2010-02-16 15:35:00,30.5,30.51,30.47,30.47,124200.0,21.5219,21.529,21.5007,21.5007,124200.0
2010-02-16 15:40:00,30.47,30.52,30.47,30.51,132800.0,21.5007,21.536,21.5007,21.529,132800.0
2010-02-16 15:45:00,30.51,30.53,30.49,30.52,195300.0,21.529,21.5431,21.5149,21.536,195300.0
2010-02-16 15:50:00,30.52,30.53,30.48,30.5,269800.0,21.536,21.5431,21.5078,21.5219,269800.0
2010-02-16 15:55:00,30.5,30.52,30.46,30.51,398500.0,21.5219,21.536,21.4937,21.529,398500.0
2010-02-17 09:30:00,30.7,30.7,30.48,30.58,73200.0,21.663,21.663,21.5078,21.5784,73200.0
2010-02-17 09:35:00,30.58,30.62,30.49,30.5,85800.0,21.5784,21.6066,21.5149,21.5219,85800.0
2010-02-17 09:40:00,30.49,30.58,30.49,30.56,77900.0,21.5149,21.5784,21.5149,21.5642,77900.0
2010-02-17 09:45:00,30.56,30.64,30.55,30.64,62000.0,21.5642,21.6207,21.5572,21.6207,62000.0
2010-02-17 09:50:00,30.64,30.66,30.56,30.59,58800.0,21.6207,21.6348,21.5642,21.5854,58800.0
2010-02-17 09:55:00,30.6,30.62,30.55,30.59,43900.0,21.5925,21.6066,21.5572,21.5854,43900.0
2010-02-17 10:00:00,30.59,30.61,30.52,30.56,132300.0,21.5854,21.5995,21.536,21.5642,132300.0
2010-02-17 10:05:00,30.57,30.63,30.55,30.62,74000.0,21.5713,21.6136,21.5572,21.6066,74000.0
2010-02-17 10:10:00,30.61,30.61,30.55,30.58,54300.0,21.5995,21.5995,21.5572,21.5784,54300.0
2010-02-17 10:15:00,30.57,30.59,30.54,30.56,78200.0,21.5713,21.5854,21.5501,21.5642,78200.0
2010-02-17 10:20:00,30.57,30.57,30.48,30.5,75100.0,21.5713,21.5713,21.5078,21.5219,75100.0
2010-02-17 10:25:00,30.5,30.54,30.47,30.53,69000.0,21.5219,21.5501,21.5007,21.5431,69000.0
2010-02-17 10:30:00,30.53,30.54,30.49,30.54,84100.0,21.5431,21.5501,21.5149,21.5501,84100.0
2010-02-17 10:35:00,30.54,30.54,30.5,30.53,55300.0,21.5501,21.5501,21.5219,21.5431,55300.0
2010-02-17 10:40:00,30.53,30.54,30.5,30.53,51100.0,21.5431,21.5501,21.5219,21.5431,51100.0
2010-02-17 10:45:00,30.53,30.57,30.51,30.55,114600.0,21.5431,21.5713,21.529,21.5572,114600.0
2010-02-17 10:50:00,30.56,30.59,30.55,30.55,55900.0,21.5642,21.5854,21.5572,21.5572,55900.0
2010-02-17 10:55:00,30.56,30.57,30.54,30.55,32800.0,21.5642,21.5713,21.5501,21.5572,32800.0
2010-02-17 11:00:00,30.54,30.56,30.53,30.53,44400.0,21.5501,21.5642,21.5431,21.5431,44400.0
2010-02-17 11:05:00,30.53,30.56,30.53,30.55,26700.0,21.5431,21.5642,21.5431,21.5572,26700.0
2010-02-17 11:10:00,30.54,30.56,30.48,30.55,45200.0,21.5501,21.5642,21.5078,21.5572,45200.0
2010-02-17 11:15:00,30.55,30.56,30.51,30.52,46600.0,21.5572,21.5642,21.529,21.536,46600.0
2010-02-17 11:20:00,30.51,30.56,30.49,30.56,24300.0,21.529,21.5642,21.5149,21.5642,24300.0
2010-02-17 11:25:00,30.55,30.56,30.52,30.54,25100.0,21.5572,21.5642,21.536,21.5501,25100.0
2010-02-17 11:30:00,30.53,30.55,30.5,30.55,150300.0,21.5431,21.5572,21.5219,21.5572,150300.0
2010-02-17 11:35:00,30.55,30.57,30.54,30.57,53500.0,21.5572,21.5713,21.5501,21.5713,53500.0
2010-02-17 11:40:00,30.57,30.59,30.53,30.59,46700.0,21.5713,21.5854,21.5431,21.5854,46700.0
2010-02-17 11:45:00,30.59,30.6,30.58,30.59,22400.0,21.5854,21.5925,21.5784,21.5854,22400.0
2010-02-17 11:50:00,30.59,30.62,30.59,30.6,27300.0,21.5854,21.6066,21.5854,21.5925,27300.0
2010-02-17 11:55:00,30.6,30.61,30.58,30.58,13600.0,21.5925,21.5995,21.5784,21.5784,13600.0
2010-02-17 12:00:00,30.58,30.62,30.58,30.62,21600.0,21.5784,21.6066,21.5784,21.6066,21600.0
2010-02-17 12:05:00,30.62,30.63,30.6,30.61,14100.0,21.6066,21.6136,21.5925,21.5995,14100.0
2010-02-17 12:10:00,30.62,30.62,30.59,30.62,42500.0,21.6066,21.6066,21.5854,21.6066,42500.0
2010-02-17 12:15:00,30.61,30.67,30.61,30.64,49600.0,21.5995,21.6419,21.5995,21.6207,49600.0
2010-02-17 12:20:00,30.64,30.65,30.6,30.63,31500.0,21.6207,21.6278,21.5925,21.6136,31500.0
2010-02-17 12:25:00,30.63,30.66,30.61,30.66,24200.0,21.6136,21.6348,21.5995,21.6348,24200.0
2010-02-17 12:30:00,30.65,30.67,30.61,30.63,28800.0,21.6278,21.6419,21.5995,21.6136,28800.0
2010-02-17 12:35:00,30.64,30.64,30.6,30.6,36700.0,21.6207,21.6207,21.5925,21.5925,36700.0
2010-02-17 12:40:00,30.61,30.63,30.59,30.6,24600.0,21.5995,21.6136,21.5854,21.5925,24600.0
2010-02-17 12:45:00,30.6,30.62,30.57,30.59,34300.0,21.5925,21.6066,21.5713,21.5854,34300.0
2010-02-17 12:50:00,30.58,30.59,30.57,30.58,14300.0,21.5784,21.5854,21.5713,21.5784,14300.0
2010-02-17 12:55:00,30.58,30.6,30.57,30.6,15500.0,21.5784,21.5925,21.5713,21.5925,15500.0
2010-02-17 13:00:00,30.6,30.63,30.58,30.63,69200.0,21.5925,21.6136,21.5784,21.6136,69200.0
2010-02-17 13:05:00,30.62,30.66,30.61,30.66,25900.0,21.6066,21.6348,21.5995,21.6348,25900.0
2010-02-17 13:10:00,30.66,30.67,30.65,30.66,25600.0,21.6348,21.6419,21.6278,21.6348,25600.0
2010-02-17 13:15:00,30.66,30.69,30.65,30.67,24500.0,21.6348,21.656,21.6278,21.6419,24500.0
2010-02-17 13:20:00,30.67,30.69,30.65,30.67,19700.0,21.6419,21.656,21.6278,21.6419,19700.0
2010-02-17 13:25:00,30.66,30.67,30.64,30.64,27500.0,21.6348,21.6419,21.6207,21.6207,27500.0
2010-02-17 13:30:00,30.63,30.64,30.59,30.63,39600.0,21.6136,21.6207,21.5854,21.6136,39600.0
2010-02-17 13:35:00,30.62,30.63,30.59,30.63,45500.0,21.6066,21.6136,21.5854,21.6136,45500.0
2010-02-17 13:40:00,30.63,30.64,30.6,30.64,24200.0,21.6136,21.6207,21.5925,21.6207,24200.0
2010-02-17 13:45:00,30.64,30.64,30.59,30.6,25500.0,21.6207,21.6207,21.5854,21.5925,25500.0
2010-02-17 13:50:00,30.61,30.63,30.6,30.62,23700.0,21.5995,21.6136,21.5925,21.6066,23700.0
2010-02-17 13:55:00,30.63,30.63,30.62,30.63,7700.0,21.6136,21.6136,21.6066,21.6136,7700.0
2010-02-17 14:00:00,30.62,30.62,30.55,30.6,97600.0,21.6066,21.6066,21.5572,21.5925,97600.0
2010-02-17 14:05:00,30.6,30.67,30.57,30.67,61900.0,21.5925,21.6419,21.5713,21.6419,61900.0
2010-02-17 14:10:00,30.68,30.7,30.67,30.67,36400.0,21.6489,21.663,21.6419,21.6419,36400.0
2010-02-17 14:15:00,30.66,30.67,30.63,30.65,52400.0,21.6348,21.6419,21.6136,21.6278,52400.0
2010-02-17 14:20:00,30.64,30.67,30.61,30.67,71600.0,21.6207,21.6419,21.5995,21.6419,71600.0
2010-02-17 14:25:00,30.66,30.7,30.65,30.66,39300.0,21.6348,21.663,21.6278,21.6348,39300.0
2010-02-17 14:30:00,30.66,30.67,30.63,30.67,31100.0,21.6348,21.6419,21.6136,21.6419,31100.0
2010-02-17 14:35:00,30.67,30.67,30.63,30.67,113700.0,21.6419,21.6419,21.6136,21.6419,113700.0
2010-02-17 14:40:00,30.68,30.68,30.66,30.67,24100.0,21.6489,21.6489,21.6348,21.6419,24100.0
2010-02-17 14:45:00,30.67,30.68,30.66,30.67,14500.0,21.6419,21.6489,21.6348,21.6419,14500.0
2010-02-17 14:50:00,30.67,30.67,30.65,30.67,20000.0,21.6419,21.6419,21.6278,21.6419,20000.0
2010-02-17 14:55:00,30.67,30.7,30.66,30.7,73600.0,21.6419,21.663,21.6348,21.663,73600.0
2010-02-17 15:00:00,30.7,30.71,30.67,30.71,67900.0,21.663,21.6701,21.6419,21.6701,67900.0
2010-02-17 15:05:00,30.71,30.72,30.67,30.72,82300.0,21.6701,21.6772,21.6419,21.6772,82300.0
2010-02-17 15:10:00,30.72,30.73,30.7,30.73,60800.0,21.6772,21.6842,21.663,21.6842,60800.0
2010-02-17 15:15:00,30.73,30.73,30.68,30.69,50600.0,21.6842,21.6842,21.6489,21.656,50600.0
2010-02-17 15:20:00,30.69,30.72,30.69,30.72,71600.0,21.656,21.6772,21.656,21.6772,71600.0
2010-02-17 15:25:00,30.72,30.75,30.7,30.7,71600.0,21.6772,21.6983,21.663,21.663,71600.0
2010-02-17 15:30:00,30.7,30.71,30.7,30.7,50700.0,21.663,21.6701,21.663,21.663,50700.0
2010-02-17 15:35:00,30.7,30.71,30.66,30.66,79600.0,21.663,21.6701,21.6348,21.6348,79600.0
2010-02-17 15:40:00,30.67,30.7,30.66,30.67,127300.0,21.6419,21.663,21.6348,21.6419,127300.0
2010-02-17 15:45:00,30.68,30.69,30.63,30.63,83800.0,21.6489,21.656,21.6136,21.6136,83800.0
2010-02-17 15:50:00,30.64,30.65,30.62,30.65,138800.0,21.6207,21.6278,21.6066,21.6278,138800.0
2010-02-17 15:55:00,30.64,30.7,30.64,30.68,369400.0,21.6207,21.663,21.6207,21.6489,369400.0
2010-02-18 09:30:00,30.56,30.73,30.56,30.72,69600.0,21.5642,21.6842,21.5642,21.6772,69600.0
2010-02-18 09:35:00,30.73,30.81,30.68,30.69,80100.0,21.6842,21.7407,21.6489,21.656,80100.0
2010-02-18 09:40:00,30.7,30.8,30.7,30.72,108400.0,21.663,21.7336,21.663,21.6772,108400.0
2010-02-18 09:45:00,30.72,30.83,30.72,30.75,68200.0,21.6772,21.7548,21.6772,21.6983,68200.0
2010-02-18 09:50:00,30.75,30.8,30.69,30.77,63100.0,21.6983,21.7336,21.656,21.7124,63100.0
2010-02-18 09:55:00,30.76,30.77,30.72,30.72,34300.0,21.7054,21.7124,21.6772,21.6772,34300.0
2010-02-18 10:00:00,30.72,30.9,30.69,30.88,101100.0,21.6772,21.8042,21.656,21.7901,101100.0
2010-02-18 10:05:00,30.87,30.89,30.72,30.8,75300.0,21.783,21.7971,21.6772,21.7336,75300.0
2010-02-18 10:10:00,30.81,30.93,30.8,30.87,59600.0,21.7407,21.8253,21.7336,21.783,59600.0
2010-02-18 10:15:00,30.88,30.94,30.87,30.91,153000.0,21.7901,21.8324,21.783,21.8112,153000.0
2010-02-18 10:20:00,30.93,30.95,30.88,30.88,43200.0,21.8253,21.8394,21.7901,21.7901,43200.0
2010-02-18 10:25:00,30.89,30.9,30.87,30.89,22700.0,21.7971,21.8042,21.783,21.7971,22700.0
2010-02-18 10:30:00,30.9,30.9,30.84,30.86,117600.0,21.8042,21.8042,21.7618,21.7759,117600.0
2010-02-18 10:35:00,30.86,30.94,30.85,30.94,30900.0,21.7759,21.8324,21.7689,21.8324,30900.0
2010-02-18 10:40:00,30.94,30.94,30.91,30.92,24500.0,21.8324,21.8324,21.8112,21.8183,24500.0
2010-02-18 10:45:00,30.91,30.96,30.91,30.96,40800.0,21.8112,21.8465,21.8112,21.8465,40800.0
2010-02-18 10:50:00,30.96,31.04,30.94,30.96,101500.0,21.8465,21.903,21.8324,21.8465,101500.0
2010-02-18 10:55:00,30.96,31.01,30.96,30.96,50500.0,21.8465,21.8818,21.8465,21.8465,50500.0
2010-02-18 11:00:00,30.96,30.98,30.94,30.95,21900.0,21.8465,21.8606,21.8324,21.8394,21900.0
2010-02-18 11:05:00,30.96,30.99,30.95,30.99,31100.0,21.8465,21.8677,21.8394,21.8677,31100.0
2010-02-18 11:10:00,30.99,31.0,30.94,30.94,28900.0,21.8677,21.8747,21.8324,21.8324,28900.0
2010-02-18 11:15:00,30.95,30.96,30.9,30.91,40900.0,21.8394,21.8465,21.8042,21.8112,40900.0
2010-02-18 11:20:00,30.92,30.97,30.92,30.95,20700.0,21.8183,21.8536,21.8183,21.8394,20700.0
2010-02-18 11:25:00,30.96,30.97,30.9,30.92,62600.0,21.8465,21.8536,21.8042,21.8183,62600.0
2010-02-18 11:30:00,30.92,30.96,30.91,30.96,27300.0,21.8183,21.8465,21.8112,21.8465,27300.0
2010-02-18 11:35:00,30.96,30.98,30.92,30.96,17000.0,21.8465,21.8606,21.8183,21.8465,17000.0
2010-02-18 11:40:00,30.96,31.01,30.96,30.99,29600.0,21.8465,21.8818,21.8465,21.8677,29600.0
2010-02-18 11:45:00,31.0,31.01,30.97,30.97,21600.0,21.8747,21.8818,21.8536,21.8536,21600.0
2010-02-18 11:50:00,30.96,31.01,30.95,30.95,20600.0,21.8465,21.8818,21.8394,21.8394,20600.0
2010-02-18 11:55:00,30.95,30.96,30.91,30.95,18900.0,21.8394,21.8465,21.8112,21.8394,18900.0
2010-02-18 12:00:00,30.94,31.01,30.94,31.01,16900.0,21.8324,21.8818,21.8324,21.8818,16900.0
2010-02-18 12:05:00,31.0,31.01,30.97,30.99,22200.0,21.8747,21.8818,21.8536,21.8677,22200.0
2010-02-18 12:10:00,30.99,31.02,30.96,31.0,41600.0,21.8677,21.8888,21.8465,21.8747,41600.0
2010-02-18 12:15:00,30.99,31.01,30.97,31.0,31600.0,21.8677,21.8818,21.8536,21.8747,31600.0
2010-02-18 12:20:00,31.01,31.01,30.99,31.0,28000.0,21.8818,21.8818,21.8677,21.8747,28000.0
2010-02-18 12:25:00,31.01,31.01,30.98,30.98,22700.0,21.8818,21.8818,21.8606,21.8606,22700.0
2010-02-18 12:30:00,30.98,30.99,30.95,30.96,29900.0,21.8606,21.8677,21.8394,21.8465,29900.0
2010-02-18 12:35:00,30.96,31.02,30.96,31.02,28400.0,21.8465,21.8888,21.8465,21.8888,28400.0
2010-02-18 12:40:00,31.02,31.07,31.01,31.02,54500.0,21.8888,21.9241,21.8818,21.8888,54500.0
2010-02-18 12:45:00,31.02,31.03,31.02,31.03,6500.0,21.8888,21.8959,21.8888,21.8959,6500.0
2010-02-18 12:50:00,31.03,31.04,31.0,31.01,36500.0,21.8959,21.903,21.8747,21.8818,36500.0
2010-02-18 12:55:00,31.01,31.01,30.98,30.99,14200.0,21.8818,21.8818,21.8606,21.8677,14200.0
2010-02-18 13:00:00,30.99,31.04,30.99,31.03,50500.0,21.8677,21.903,21.8677,21.8959,50500.0
2010-02-18 13:05:00,31.04,31.04,31.01,31.03,31800.0,21.903,21.903,21.8818,21.8959,31800.0
2010-02-18 13:10:00,31.03,31.07,31.03,31.06,18100.0,21.8959,21.9241,21.8959,21.9171,18100.0
2010-02-18 13:15:00,31.06,31.08,31.0,31.08,73100.0,21.9171,21.9312,21.8747,21.9312,73100.0
2010-02-18 13:20:00,31.08,31.09,31.07,31.09,16900.0,21.9312,21.9382,21.9241,21.9382,16900.0
2010-02-18 13:25:00,31.09,31.09,31.08,31.09,9900.0,21.9382,21.9382,21.9312,21.9382,9900.0
2010-02-18 13:30:00,31.09,31.11,31.08,31.1,30300.0,21.9382,21.9523,21.9312,21.9453,30300.0
2010-02-18 13:35:00,31.1,31.11,31.08,31.1,18500.0,21.9453,21.9523,21.9312,21.9453,18500.0
2010-02-18 13:40:00,31.1,31.12,31.09,31.1,30100.0,21.9453,21.9594,21.9382,21.9453,30100.0
2010-02-18 13:45:00,31.1,31.12,31.09,31.11,13200.0,21.9453,21.9594,21.9382,21.9523,13200.0
2010-02-18 13:50:00,31.11,31.12,31.09,31.1,43000.0,21.9523,21.9594,21.9382,21.9453,43000.0
2010-02-18 13:55:00,31.11,31.13,31.07,31.08,30500.0,21.9523,21.9665,21.9241,21.9312,30500.0
2010-02-18 14:00:00,31.08,31.09,31.06,31.07,21500.0,21.9312,21.9382,21.9171,21.9241,21500.0
2010-02-18 14:05:00,31.07,31.08,31.05,31.08,21800.0,21.9241,21.9312,21.91,21.9312,21800.0
2010-02-18 14:10:00,31.08,31.09,31.07,31.09,26600.0,21.9312,21.9382,21.9241,21.9382,26600.0
2010-02-18 14:15:00,31.08,31.19,31.07,31.19,47500.0,21.9312,22.0088,21.9241,22.0088,47500.0
2010-02-18 14:20:00,31.18,31.19,31.15,31.17,31400.0,22.0017,22.0088,21.9806,21.9947,31400.0
2010-02-18 14:25:00,31.18,31.21,31.17,31.18,35600.0,22.0017,22.0229,21.9947,22.0017,35600.0
2010-02-18 14:30:00,31.18,31.21,31.17,31.2,20200.0,22.0017,22.0229,21.9947,22.0159,20200.0
2010-02-18 14:35:00,31.2,31.25,31.19,31.21,40900.0,22.0159,22.0511,22.0088,22.0229,40900.0
2010-02-18 14:40:00,31.22,31.23,31.14,31.15,64700.0,22.03,22.037,21.9735,21.9806,64700.0
2010-02-18 14:45:00,31.15,31.24,31.15,31.22,54400.0,21.9806,22.0441,21.9806,22.03,54400.0
2010-02-18 14:50:00,31.23,31.23,31.17,31.2,45400.0,22.037,22.037,21.9947,22.0159,45400.0
2010-02-18 14:55:00,31.2,31.22,31.19,31.21,34800.0,22.0159,22.03,22.0088,22.0229,34800.0
2010-02-18 15:00:00,31.21,31.24,31.16,31.16,39700.0,22.0229,22.0441,21.9876,21.9876,39700.0
2010-02-18 15:05:00,31.16,31.21,31.16,31.2,28300.0,21.9876,22.0229,21.9876,22.0159,28300.0
2010-02-18 15:10:00,31.21,31.21,31.18,31.19,150300.0,22.0229,22.0229,22.0017,22.0088,150300.0
2010-02-18 15:15:00,31.2,31.22,31.17,31.2,82700.0,22.0159,22.03,21.9947,22.0159,82700.0
2010-02-18 15:20:00,31.21,31.22,31.17,31.17,111800.0,22.0229,22.03,21.9947,21.9947,111800.0
2010-02-18 15:25:00,31.18,31.23,31.15,31.22,93600.0,22.0017,22.037,21.9806,22.03,93600.0
2010-02-18 15:30:00,31.22,31.24,31.19,31.22,111900.0,22.03,22.0441,22.0088,22.03,111900.0
2010-02-18 15:35:00,31.22,31.23,31.2,31.23,80500.0,22.03,22.037,22.0159,22.037,80500.0
2010-02-18 15:40:00,31.23,31.28,31.23,31.28,233800.0,22.037,22.0723,22.037,22.0723,233800.0
2010-02-18 15:45:00,31.27,31.3,31.27,31.29,164200.0,22.0653,22.0864,22.0653,22.0794,164200.0
2010-02-18 15:50:00,31.3,31.3,31.27,31.28,241900.0,22.0864,22.0864,22.0653,22.0723,241900.0
2010-02-18 15:55:00,31.28,31.28,31.23,31.24,483200.0,22.0723,22.0723,22.037,22.0441,483200.0
2010-02-19 09:30:00,31.07,31.09,30.88,30.95,383900.0,21.9241,21.9382,21.7901,21.8394,383900.0
2010-02-19 09:35:00,30.95,31.12,30.9,31.08,73100.0,21.8394,21.9594,21.8042,21.9312,73100.0
2010-02-19 09:40:00,31.09,31.11,30.98,31.04,37800.0,21.9382,21.9523,21.8606,21.903,37800.0
2010-02-19 09:45:00,31.04,31.09,31.01,31.05,17600.0,21.903,21.9382,21.8818,21.91,17600.0
2010-02-19 09:50:00,31.06,31.07,30.95,30.96,87700.0,21.9171,21.9241,21.8394,21.8465,87700.0
2010-02-19 09:55:00,30.96,31.0,30.88,30.89,36200.0,21.8465,21.8747,21.7901,21.7971,36200.0
2010-02-19 10:00:00,30.88,30.93,30.87,30.9,39100.0,21.7901,21.8253,21.783,21.8042,39100.0
2010-02-19 10:05:00,30.91,30.94,30.87,30.91,60900.0,21.8112,21.8324,21.783,21.8112,60900.0
2010-02-19 10:10:00,30.91,30.97,30.89,30.95,40800.0,21.8112,21.8536,21.7971,21.8394,40800.0
2010-02-19 10:15:00,30.96,30.99,30.93,30.94,24600.0,21.8465,21.8677,21.8253,21.8324,24600.0
2010-02-19 10:20:00,30.93,31.0,30.93,30.99,32000.0,21.8253,21.8747,21.8253,21.8677,32000.0
2010-02-19 10:25:00,30.99,31.04,30.98,30.98,46900.0,21.8677,21.903,21.8606,21.8606,46900.0
2010-02-19 10:30:00,30.98,31.01,30.97,31.0,27800.0,21.8606,21.8818,21.8536,21.8747,27800.0
2010-02-19 10:35:00,30.99,31.07,30.98,31.04,41300.0,21.8677,21.9241,21.8606,21.903,41300.0
2010-02-19 10:40:00,31.05,31.05,31.02,31.05,59400.0,21.91,21.91,21.8888,21.91,59400.0
2010-02-19 10:45:00,31.05,31.1,31.05,31.07,37500.0,21.91,21.9453,21.91,21.9241,37500.0
2010-02-19 10:50:00,31.07,31.09,31.03,31.09,37500.0,21.9241,21.9382,21.8959,21.9382,37500.0
2010-02-19 10:55:00,31.09,31.11,31.07,31.09,16300.0,21.9382,21.9523,21.9241,21.9382,16300.0
2010-02-19 11:00:00,31.1,31.11,31.07,31.09,17100.0,21.9453,21.9523,21.9241,21.9382,17100.0
2010-02-19 11:05:00,31.09,31.12,31.08,31.12,14300.0,21.9382,21.9594,21.9312,21.9594,14300.0
2010-02-19 11:10:00,31.12,31.21,31.12,31.21,21200.0,21.9594,22.0229,21.9594,22.0229,21200.0
2010-02-19 11:15:00,31.21,31.23,31.15,31.15,33100.0,22.0229,22.037,21.9806,21.9806,33100.0
2010-02-19 11:20:00,31.16,31.25,31.16,31.22,48300.0,21.9876,22.0511,21.9876,22.03,48300.0
2010-02-19 11:25:00,31.22,31.25,31.21,31.24,23500.0,22.03,22.0511,22.0229,22.0441,23500.0
2010-02-19 11:30:00,31.24,31.25,31.19,31.2,20800.0,22.0441,22.0511,22.0088,22.0159,20800.0
2010-02-19 11:35:00,31.2,31.2,31.18,31.2,29300.0,22.0159,22.0159,22.0017,22.0159,29300.0
2010-02-19 11:40:00,31.2,31.21,31.19,31.19,12500.0,22.0159,22.0229,22.0088,22.0088,12500.0
2010-02-19 11:45:00,31.18,31.2,31.17,31.17,17400.0,22.0017,22.0159,21.9947,21.9947,17400.0
2010-02-19 11:50:00,31.17,31.21,31.16,31.2,36900.0,21.9947,22.0229,21.9876,22.0159,36900.0
2010-02-19 11:55:00,31.2,31.22,31.19,31.22,25800.0,22.0159,22.03,22.0088,22.03,25800.0
2010-02-19 12:00:00,31.23,31.24,31.21,31.22,26100.0,22.037,22.0441,22.0229,22.03,26100.0
2010-02-19 12:05:00,31.22,31.22,31.17,31.19,38800.0,22.03,22.03,21.9947,22.0088,38800.0
2010-02-19 12:10:00,31.19,31.21,31.14,31.15,38000.0,22.0088,22.0229,21.9735,21.9806,38000.0
2010-02-19 12:15:00,31.16,31.17,31.1,31.12,47000.0,21.9876,21.9947,21.9453,21.9594,47000.0
2010-02-19 12:20:00,31.13,31.16,31.12,31.15,99400.0,21.9665,21.9876,21.9594,21.9806,99400.0
2010-02-19 12:25:00,31.16,31.16,31.12,31.12,55500.0,21.9876,21.9876,21.9594,21.9594,55500.0
2010-02-19 12:30:00,31.13,31.18,31.13,31.16,566100.0,21.9665,22.0017,21.9665,21.9876,566100.0
2010-02-19 12:35:00,31.17,31.17,31.16,31.17,84200.0,21.9947,21.9947,21.9876,21.9947,84200.0
2010-02-19 12:40:00,31.18,31.22,31.18,31.19,240800.0,22.0017,22.03,22.0017,22.0088,240800.0
2010-02-19 12:45:00,31.2,31.2,31.18,31.18,88500.0,22.0159,22.0159,22.0017,22.0017,88500.0
2010-02-19 12:50:00,31.19,31.19,31.15,31.15,15500.0,22.0088,22.0088,21.9806,21.9806,15500.0
2010-02-19 12:55:00,31.15,31.18,31.15,31.16,24500.0,21.9806,22.0017,21.9806,21.9876,24500.0
2010-02-19 13:00:00,31.18,31.19,31.16,31.16,24600.0,22.0017,22.0088,21.9876,21.9876,24600.0
2010-02-19 13:05:00,31.17,31.2,31.17,31.19,10400.0,21.9947,22.0159,21.9947,22.0088,10400.0
2010-02-19 13:10:00,31.18,31.18,31.14,31.15,20800.0,22.0017,22.0017,21.9735,21.9806,20800.0
2010-02-19 13:15:00,31.16,31.16,31.13,31.15,19700.0,21.9876,21.9876,21.9665,21.9806,19700.0
2010-02-19 13:20:00,31.15,31.16,31.14,31.14,130800.0,21.9806,21.9876,21.9735,21.9735,130800.0
2010-02-19 13:25:00,31.15,31.18,31.14,31.15,23200.0,21.9806,22.0017,21.9735,21.9806,23200.0
2010-02-19 13:30:00,31.15,31.18,31.15,31.16,38400.0,21.9806,22.0017,21.9806,21.9876,38400.0
2010-02-19 13:35:00,31.17,31.18,31.16,31.17,41900.0,21.9947,22.0017,21.9876,21.9947,41900.0
2010-02-19 13:40:00,31.17,31.2,31.16,31.19,43300.0,21.9947,22.0159,21.9876,22.0088,43300.0
2010-02-19 13:45:00,31.2,31.2,31.18,31.18,21400.0,22.0159,22.0159,22.0017,22.0017,21400.0
2010-02-19 13:50:00,31.18,31.21,31.16,31.16,66800.0,22.0017,22.0229,21.9876,21.9876,66800.0
2010-02-19 13:55:00,31.17,31.17,31.14,31.14,71700.0,21.9947,21.9947,21.9735,21.9735,71700.0
2010-02-19 14:00:00,31.14,31.16,31.14,31.16,80900.0,21.9735,21.9876,21.9735,21.9876,80900.0
2010-02-19 14:05:00,31.16,31.17,31.14,31.15,10200.0,21.9876,21.9947,21.9735,21.9806,10200.0
2010-02-19 14:10:00,31.15,31.21,31.15,31.19,30000.0,21.9806,22.0229,21.9806,22.0088,30000.0
2010-02-19 14:15:00,31.19,31.21,31.17,31.19,18100.0,22.0088,22.0229,21.9947,22.0088,18100.0
2010-02-19 14:20:00,31.19,31.21,31.17,31.17,22800.0,22.0088,22.0229,21.9947,21.9947,22800.0
2010-02-19 14:25:00,31.18,31.19,31.16,31.19,16700.0,22.0017,22.0088,21.9876,22.0088,16700.0
2010-02-19 14:30:00,31.18,31.22,31.18,31.22,24200.0,22.0017,22.03,22.0017,22.03,24200.0
2010-02-19 14:35:00,31.22,31.22,31.2,31.21,24800.0,22.03,22.03,22.0159,22.0229,24800.0
2010-02-19 14:40:00,31.21,31.23,31.19,31.22,39100.0,22.0229,22.037,22.0088,22.03,39100.0
2010-02-19 14:45:00,31.22,31.22,31.18,31.2,17300.0,22.03,22.03,22.0017,22.0159,17300.0
2010-02-19 14:50:00,31.21,31.24,31.2,31.24,13600.0,22.0229,22.0441,22.0159,22.0441,13600.0
2010-02-19 14:55:00,31.23,31.25,31.21,31.21,19800.0,22.037,22.0511,22.0229,22.0229,19800.0
2010-02-19 15:00:00,31.21,31.23,31.19,31.21,20900.0,22.0229,22.037,22.0088,22.0229,20900.0
2010-02-19 15:05:00,31.21,31.23,31.19,31.21,19800.0,22.0229,22.037,22.0088,22.0229,19800.0
2010-02-19 15:10:00,31.21,31.22,31.14,31.15,32000.0,22.0229,22.03,21.9735,21.9806,32000.0
2010-02-19 15:15:00,31.15,31.18,31.15,31.17,11600.0,21.9806,22.0017,21.9806,21.9947,11600.0
2010-02-19 15:20:00,31.17,31.18,31.15,31.16,120400.0,21.9947,22.0017,21.9806,21.9876,120400.0
2010-02-19 15:25:00,31.16,31.16,31.15,31.15,21200.0,21.9876,21.9876,21.9806,21.9806,21200.0
2010-02-19 15:30:00,31.16,31.19,31.16,31.18,54000.0,21.9876,22.0088,21.9876,22.0017,54000.0
2010-02-19 15:35:00,31.18,31.23,31.18,31.2,50600.0,22.0017,22.037,22.0017,22.0159,50600.0
2010-02-19 15:40:00,31.21,31.28,31.2,31.26,116800.0,22.0229,22.0723,22.0159,22.0582,116800.0
2010-02-19 15:45:00,31.26,31.28,31.25,31.28,49900.0,22.0582,22.0723,22.0511,22.0723,49900.0
2010-02-19 15:50:00,31.27,31.28,31.23,31.24,132900.0,22.0653,22.0723,22.037,22.0441,132900.0
2010-02-19 15:55:00,31.24,31.24,31.18,31.21,285800.0,22.0441,22.0441,22.0017,22.0229,285800.0
2010-02-22 09:30:00,31.22,31.22,31.02,31.16,44800.0,22.03,22.03,21.8888,21.9876,44800.0
2010-02-22 09:35:00,31.14,31.22,31.08,31.14,39000.0,21.9735,22.03,21.9312,21.9735,39000.0
2010-02-22 09:40:00,31.13,31.18,31.06,31.07,34400.0,21.9665,22.0017,21.9171,21.9241,34400.0
2010-02-22 09:45:00,31.07,31.13,31.05,31.09,31400.0,21.9241,21.9665,21.91,21.9382,31400.0
2010-02-22 09:50:00,31.09,31.15,31.09,31.11,25900.0,21.9382,21.9806,21.9382,21.9523,25900.0
2010-02-22 09:55:00,31.12,31.14,31.1,31.13,16800.0,21.9594,21.9735,21.9453,21.9665,16800.0
2010-02-22 10:00:00,31.13,31.14,31.09,31.1,83400.0,21.9665,21.9735,21.9382,21.9453,83400.0
2010-02-22 10:05:00,31.11,31.11,31.08,31.09,48300.0,21.9523,21.9523,21.9312,21.9382,48300.0
2010-02-22 10:10:00,31.1,31.14,31.09,31.12,15600.0,21.9453,21.9735,21.9382,21.9594,15600.0
2010-02-22 10:15:00,31.12,31.19,31.12,31.13,15700.0,21.9594,22.0088,21.9594,21.9665,15700.0
2010-02-22 10:20:00,31.13,31.19,31.12,31.14,30800.0,21.9665,22.0088,21.9594,21.9735,30800.0
2010-02-22 10:25:00,31.14,31.18,31.14,31.17,36300.0,21.9735,22.0017,21.9735,21.9947,36300.0
2010-02-22 10:30:00,31.18,31.21,31.18,31.21,23900.0,22.0017,22.0229,22.0017,22.0229,23900.0
2010-02-22 10:35:00,31.21,31.23,31.19,31.23,60100.0,22.0229,22.037,22.0088,22.037,60100.0
2010-02-22 10:40:00,31.23,31.26,31.22,31.26,22500.0,22.037,22.0582,22.03,22.0582,22500.0
2010-02-22 10:45:00,31.26,31.27,31.2,31.26,56700.0,22.0582,22.0653,22.0159,22.0582,56700.0
2010-02-22 10:50:00,31.27,31.35,31.26,31.35,109700.0,22.0653,22.1217,22.0582,22.1217,109700.0
2010-02-22 10:55:00,31.35,31.37,31.29,31.31,32100.0,22.1217,22.1358,22.0794,22.0935,32100.0
2010-02-22 11:00:00,31.3,31.31,31.24,31.25,21100.0,22.0864,22.0935,22.0441,22.0511,21100.0
2010-02-22 11:05:00,31.26,31.28,31.23,31.24,33000.0,22.0582,22.0723,22.037,22.0441,33000.0
2010-02-22 11:10:00,31.24,31.26,31.23,31.25,41700.0,22.0441,22.0582,22.037,22.0511,41700.0
2010-02-22 11:15:00,31.25,31.3,31.25,31.3,24900.0,22.0511,22.0864,22.0511,22.0864,24900.0
2010-02-22 11:20:00,31.29,31.29,31.27,31.28,21600.0,22.0794,22.0794,22.0653,22.0723,21600.0
2010-02-22 11:25:00,31.27,31.31,31.25,31.28,21400.0,22.0653,22.0935,22.0511,22.0723,21400.0
2010-02-22 11:30:00,31.29,31.31,31.25,31.25,365800.0,22.0794,22.0935,22.0511,22.0511,365800.0
2010-02-22 11:35:00,31.25,31.28,31.23,31.27,42600.0,22.0511,22.0723,22.037,22.0653,42600.0
2010-02-22 11:40:00,31.27,31.28,31.26,31.26,20100.0,22.0653,22.0723,22.0582,22.0582,20100.0
2010-02-22 11:45:00,31.26,31.3,31.25,31.3,19500.0,22.0582,22.0864,22.0511,22.0864,19500.0
2010-02-22 11:50:00,31.3,31.32,31.28,31.29,25000.0,22.0864,22.1005,22.0723,22.0794,25000.0
2010-02-22 11:55:00,31.29,31.34,31.28,31.33,28900.0,22.0794,22.1146,22.0723,22.1076,28900.0
2010-02-22 12:00:00,31.34,31.37,31.3,31.37,33000.0,22.1146,22.1358,22.0864,22.1358,33000.0
2010-02-22 12:05:00,31.37,31.37,31.33,31.34,25400.0,22.1358,22.1358,22.1076,22.1146,25400.0
2010-02-22 12:10:00,31.33,31.35,31.31,31.32,18900.0,22.1076,22.1217,22.0935,22.1005,18900.0
2010-02-22 12:15:00,31.32,31.32,31.27,31.29,44900.0,22.1005,22.1005,22.0653,22.0794,44900.0
2010-02-22 12:20:00,31.3,31.33,31.29,31.3,16500.0,22.0864,22.1076,22.0794,22.0864,16500.0
2010-02-22 12:25:00,31.29,31.31,31.27,31.31,13900.0,22.0794,22.0935,22.0653,22.0935,13900.0
2010-02-22 12:30:00,31.31,31.31,31.29,31.3,7100.0,22.0935,22.0935,22.0794,22.0864,7100.0
2010-02-22 12:35:00,31.29,31.33,31.29,31.3,32200.0,22.0794,22.1076,22.0794,22.0864,32200.0
2010-02-22 12:40:00,31.3,31.3,31.27,31.27,24600.0,22.0864,22.0864,22.0653,22.0653,24600.0
2010-02-22 12:45:00,31.27,31.29,31.26,31.26,17000.0,22.0653,22.0794,22.0582,22.0582,17000.0
2010-02-22 12:50:00,31.26,31.27,31.26,31.27,11500.0,22.0582,22.0653,22.0582,22.0653,11500.0
2010-02-22 12:55:00,31.27,31.27,31.24,31.24,126800.0,22.0653,22.0653,22.0441,22.0441,126800.0
2010-02-22 13:00:00,31.25,31.26,31.23,31.24,34100.0,22.0511,22.0582,22.037,22.0441,34100.0
2010-02-22 13:05:00,31.24,31.28,31.24,31.27,24000.0,22.0441,22.0723,22.0441,22.0653,24000.0
2010-02-22 13:10:00,31.28,31.28,31.26,31.26,8700.0,22.0723,22.0723,22.0582,22.0582,8700.0
2010-02-22 13:15:00,31.27,31.28,31.26,31.28,5200.0,22.0653,22.0723,22.0582,22.0723,5200.0
2010-02-22 13:20:00,31.27,31.32,31.27,31.3,18800.0,22.0653,22.1005,22.0653,22.0864,18800.0
2010-02-22 13:25:00,31.3,31.31,31.28,31.28,17400.0,22.0864,22.0935,22.0723,22.0723,17400.0
2010-02-22 13:30:00,31.28,31.32,31.27,31.32,24900.0,22.0723,22.1005,22.0653,22.1005,24900.0
2010-02-22 13:35:00,31.32,31.33,31.31,31.31,8200.0,22.1005,22.1076,22.0935,22.0935,8200.0
2010-02-22 13:40:00,31.31,31.33,31.31,31.33,8200.0,22.0935,22.1076,22.0935,22.1076,8200.0
2010-02-22 13:45:00,31.33,31.35,31.32,31.35,15900.0,22.1076,22.1217,22.1005,22.1217,15900.0
2010-02-22 13:50:00,31.35,31.35,31.33,31.33,13100.0,22.1217,22.1217,22.1076,22.1076,13100.0
2010-02-22 13:55:00,31.33,31.33,31.3,31.33,20200.0,22.1076,22.1076,22.0864,22.1076,20200.0
2010-02-22 14:00:00,31.32,31.33,31.3,31.32,12400.0,22.1005,22.1076,22.0864,22.1005,12400.0
2010-02-22 14:05:00,31.32,31.35,31.32,31.35,14500.0,22.1005,22.1217,22.1005,22.1217,14500.0
2010-02-22 14:10:00,31.34,31.35,31.31,31.32,17300.0,22.1146,22.1217,22.0935,22.1005,17300.0
2010-02-22 14:15:00,31.32,31.32,31.29,31.31,22200.0,22.1005,22.1005,22.0794,22.0935,22200.0
2010-02-22 14:20:00,31.3,31.32,31.29,31.29,84200.0,22.0864,22.1005,22.0794,22.0794,84200.0
2010-02-22 14:25:00,31.3,31.31,31.29,31.31,21500.0,22.0864,22.0935,22.0794,22.0935,21500.0
2010-02-22 14:30:00,31.32,31.34,31.31,31.34,11900.0,22.1005,22.1146,22.0935,22.1146,11900.0
2010-02-22 14:35:00,31.34,31.34,31.31,31.33,10800.0,22.1146,22.1146,22.0935,22.1076,10800.0
2010-02-22 14:40:00,31.33,31.35,31.32,31.33,40800.0,22.1076,22.1217,22.1005,22.1076,40800.0
2010-02-22 14:45:00,31.32,31.33,31.29,31.32,46300.0,22.1005,22.1076,22.0794,22.1005,46300.0
2010-02-22 14:50:00,31.32,31.33,31.31,31.32,13500.0,22.1005,22.1076,22.0935,22.1005,13500.0
2010-02-22 14:55:00,31.33,31.35,31.32,31.34,39200.0,22.1076,22.1217,22.1005,22.1146,39200.0
2010-02-22 15:00:00,31.33,31.35,31.33,31.35,48300.0,22.1076,22.1217,22.1076,22.1217,48300.0
2010-02-22 15:05:00,31.35,31.38,31.34,31.38,23700.0,22.1217,22.1429,22.1146,22.1429,23700.0
2010-02-22 15:10:00,31.38,31.41,31.36,31.41,35200.0,22.1429,22.164,22.1288,22.164,35200.0
2010-02-22 15:15:00,31.4,31.45,31.4,31.45,60700.0,22.157,22.1923,22.157,22.1923,60700.0
2010-02-22 15:20:00,31.45,31.48,31.43,31.44,39400.0,22.1923,22.2134,22.1782,22.1852,39400.0
2010-02-22 15:25:00,31.44,31.44,31.42,31.42,20300.0,22.1852,22.1852,22.1711,22.1711,20300.0
2010-02-22 15:30:00,31.42,31.42,31.38,31.39,42900.0,22.1711,22.1711,22.1429,22.1499,42900.0
2010-02-22 15:35:00,31.39,31.44,31.39,31.43,69900.0,22.1499,22.1852,22.1499,22.1782,69900.0
2010-02-22 15:40:00,31.43,31.45,31.37,31.38,138400.0,22.1782,22.1923,22.1358,22.1429,138400.0
2010-02-22 15:45:00,31.38,31.41,31.37,31.4,206000.0,22.1429,22.164,22.1358,22.157,206000.0
2010-02-22 15:50:00,31.4,31.4,31.37,31.38,118500.0,22.157,22.157,22.1358,22.1429,118500.0
2010-02-22 15:55:00,31.38,31.41,31.37,31.4,284900.0,22.1429,22.164,22.1358,22.157,284900.0
2010-02-23 09:30:00,31.29,31.29,31.16,31.2,44100.0,22.0794,22.0794,21.9876,22.0159,44100.0
2010-02-23 09:35:00,31.2,31.32,31.2,31.3,43700.0,22.0159,22.1005,22.0159,22.0864,43700.0
2010-02-23 09:40:00,31.31,31.45,31.3,31.39,164600.0,22.0935,22.1923,22.0864,22.1499,164600.0
2010-02-23 09:45:00,31.39,31.54,31.39,31.51,100500.0,22.1499,22.2558,22.1499,22.2346,100500.0
2010-02-23 09:50:00,31.5,31.5,31.39,31.48,49100.0,22.2275,22.2275,22.1499,22.2134,49100.0
2010-02-23 09:55:00,31.49,31.62,31.48,31.58,118300.0,22.2205,22.3122,22.2134,22.284,118300.0
2010-02-23 10:00:00,31.57,31.59,31.42,31.51,225200.0,22.2769,22.2911,22.1711,22.2346,225200.0
2010-02-23 10:05:00,31.52,31.62,31.49,31.58,146500.0,22.2417,22.3122,22.2205,22.284,146500.0
2010-02-23 10:10:00,31.57,31.58,31.42,31.42,169300.0,22.2769,22.284,22.1711,22.1711,169300.0
2010-02-23 10:15:00,31.42,31.47,31.4,31.42,81200.0,22.1711,22.2064,22.157,22.1711,81200.0
2010-02-23 10:20:00,31.43,31.5,31.4,31.48,142800.0,22.1782,22.2275,22.157,22.2134,142800.0
2010-02-23 10:25:00,31.48,31.53,31.44,31.48,75500.0,22.2134,22.2487,22.1852,22.2134,75500.0
2010-02-23 10:30:00,31.47,31.5,31.44,31.47,67400.0,22.2064,22.2275,22.1852,22.2064,67400.0
2010-02-23 10:35:00,31.47,31.49,31.4,31.45,172600.0,22.2064,22.2205,22.157,22.1923,172600.0
2010-02-23 10:40:00,31.46,31.46,31.4,31.44,39200.0,22.1993,22.1993,22.157,22.1852,39200.0
2010-02-23 10:45:00,31.44,31.44,31.4,31.41,85800.0,22.1852,22.1852,22.157,22.164,85800.0
2010-02-23 10:50:00,31.41,31.46,31.41,31.43,55300.0,22.164,22.1993,22.164,22.1782,55300.0
2010-02-23 10:55:00,31.43,31.51,31.42,31.5,47400.0,22.1782,22.2346,22.1711,22.2275,47400.0
2010-02-23 11:00:00,31.49,31.51,31.45,31.45,46800.0,22.2205,22.2346,22.1923,22.1923,46800.0
2010-02-23 11:05:00,31.45,31.48,31.44,31.46,71500.0,22.1923,22.2134,22.1852,22.1993,71500.0
2010-02-23 11:10:00,31.47,31.47,31.45,31.47,20300.0,22.2064,22.2064,22.1923,22.2064,20300.0
2010-02-23 11:15:00,31.46,31.48,31.41,31.47,47700.0,22.1993,22.2134,22.164,22.2064,47700.0
2010-02-23 11:20:00,31.47,31.51,31.45,31.46,28600.0,22.2064,22.2346,22.1923,22.1993,28600.0
2010-02-23 11:25:00,31.46,31.47,31.42,31.44,32900.0,22.1993,22.2064,22.1711,22.1852,32900.0
2010-02-23 11:30:00,31.44,31.44,31.42,31.42,14600.0,22.1852,22.1852,22.1711,22.1711,14600.0
2010-02-23 11:35:00,31.42,31.43,31.4,31.43,51700.0,22.1711,22.1782,22.157,22.1782,51700.0
2010-02-23 11:40:00,31.43,31.43,31.4,31.41,72500.0,22.1782,22.1782,22.157,22.164,72500.0
2010-02-23 11:45:00,31.4,31.42,31.39,31.4,64100.0,22.157,22.1711,22.1499,22.157,64100.0
2010-02-23 11:50:00,31.4,31.42,31.38,31.41,76300.0,22.157,22.1711,22.1429,22.164,76300.0
2010-02-23 11:55:00,31.42,31.42,31.35,31.35,30300.0,22.1711,22.1711,22.1217,22.1217,30300.0
2010-02-23 12:00:00,31.36,31.36,31.31,31.34,32800.0,22.1288,22.1288,22.0935,22.1146,32800.0
2010-02-23 12:05:00,31.33,31.37,31.32,31.35,48100.0,22.1076,22.1358,22.1005,22.1217,48100.0
2010-02-23 12:10:00,31.35,31.36,31.33,31.35,76300.0,22.1217,22.1288,22.1076,22.1217,76300.0
2010-02-23 12:15:00,31.35,31.38,31.33,31.37,97600.0,22.1217,22.1429,22.1076,22.1358,97600.0
2010-02-23 12:20:00,31.37,31.39,31.35,31.38,36800.0,22.1358,22.1499,22.1217,22.1429,36800.0
2010-02-23 12:25:00,31.38,31.39,31.35,31.37,30900.0,22.1429,22.1499,22.1217,22.1358,30900.0
2010-02-23 12:30:00,31.36,31.37,31.35,31.36,33600.0,22.1288,22.1358,22.1217,22.1288,33600.0
2010-02-23 12:35:00,31.35,31.38,31.34,31.36,54300.0,22.1217,22.1429,22.1146,22.1288,54300.0
2010-02-23 12:40:00,31.37,31.37,31.34,31.35,37700.0,22.1358,22.1358,22.1146,22.1217,37700.0
2010-02-23 12:45:00,31.35,31.37,31.34,31.37,46700.0,22.1217,22.1358,22.1146,22.1358,46700.0
2010-02-23 12:50:00,31.38,31.38,31.36,31.38,61500.0,22.1429,22.1429,22.1288,22.1429,61500.0
2010-02-23 12:55:00,31.38,31.38,31.36,31.36,13000.0,22.1429,22.1429,22.1288,22.1288,13000.0
2010-02-23 13:00:00,31.36,31.36,31.31,31.33,47900.0,22.1288,22.1288,22.0935,22.1076,47900.0
2010-02-23 13:05:00,31.34,31.34,31.31,31.33,19000.0,22.1146,22.1146,22.0935,22.1076,19000.0
2010-02-23 13:10:00,31.32,31.35,31.31,31.33,22400.0,22.1005,22.1217,22.0935,22.1076,22400.0
2010-02-23 13:15:00,31.33,31.35,31.3,31.32,59700.0,22.1076,22.1217,22.0864,22.1005,59700.0
2010-02-23 13:20:00,31.32,31.33,31.3,31.33,28600.0,22.1005,22.1076,22.0864,22.1076,28600.0
2010-02-23 13:25:00,31.32,31.38,31.31,31.31,75400.0,22.1005,22.1429,22.0935,22.0935,75400.0
2010-02-23 13:30:00,31.32,31.32,31.25,31.25,122100.0,22.1005,22.1005,22.0511,22.0511,122100.0
2010-02-23 13:35:00,31.25,31.25,31.22,31.22,67500.0,22.0511,22.0511,22.03,22.03,67500.0
2010-02-23 13:40:00,31.23,31.23,31.17,31.18,17200.0,22.037,22.037,21.9947,22.0017,17200.0
2010-02-23 13:45:00,31.17,31.22,31.16,31.21,53700.0,21.9947,22.03,21.9876,22.0229,53700.0
2010-02-23 13:50:00,31.21,31.21,31.15,31.16,23500.0,22.0229,22.0229,21.9806,21.9876,23500.0
2010-02-23 13:55:00,31.16,31.18,31.11,31.12,35600.0,21.9876,22.0017,21.9523,21.9594,35600.0
2010-02-23 14:00:00,31.12,31.12,31.06,31.07,41100.0,21.9594,21.9594,21.9171,21.9241,41100.0
2010-02-23 14:05:00,31.08,31.12,31.07,31.11,29800.0,21.9312,21.9594,21.9241,21.9523,29800.0
2010-02-23 14:10:00,31.11,31.16,31.1,31.12,33000.0,21.9523,21.9876,21.9453,21.9594,33000.0
2010-02-23 14:15:00,31.13,31.18,31.1,31.17,52800.0,21.9665,22.0017,21.9453,21.9947,52800.0
2010-02-23 14:20:00,31.15,31.18,31.13,31.18,37600.0,21.9806,22.0017,21.9665,22.0017,37600.0
2010-02-23 14:25:00,31.18,31.2,31.15,31.16,36800.0,22.0017,22.0159,21.9806,21.9876,36800.0
2010-02-23 14:30:00,31.16,31.18,31.14,31.18,32000.0,21.9876,22.0017,21.9735,22.0017,32000.0
2010-02-23 14:35:00,31.19,31.19,31.15,31.16,94200.0,22.0088,22.0088,21.9806,21.9876,94200.0
2010-02-23 14:40:00,31.16,31.19,31.14,31.17,53600.0,21.9876,22.0088,21.9735,21.9947,53600.0
2010-02-23 14:45:00,31.18,31.25,31.17,31.25,64900.0,22.0017,22.0511,21.9947,22.0511,64900.0
2010-02-23 14:50:00,31.24,31.28,31.24,31.28,20000.0,22.0441,22.0723,22.0441,22.0723,20000.0
2010-02-23 14:55:00,31.27,31.28,31.24,31.25,36400.0,22.0653,22.0723,22.0441,22.0511,36400.0
2010-02-23 15:00:00,31.24,31.25,31.21,31.22,49900.0,22.0441,22.0511,22.0229,22.03,49900.0
2010-02-23 15:05:00,31.2,31.23,31.18,31.18,83200.0,22.0159,22.037,22.0017,22.0017,83200.0
2010-02-23 15:10:00,31.18,31.2,31.16,31.2,121100.0,22.0017,22.0159,21.9876,22.0159,121100.0
2010-02-23 15:15:00,31.2,31.24,31.18,31.23,89500.0,22.0159,22.0441,22.0017,22.037,89500.0
2010-02-23 15:20:00,31.24,31.24,31.21,31.21,29000.0,22.0441,22.0441,22.0229,22.0229,29000.0
2010-02-23 15:25:00,31.22,31.28,31.21,31.27,33800.0,22.03,22.0723,22.0229,22.0653,33800.0
2010-02-23 15:30:00,31.26,31.26,31.2,31.21,61900.0,22.0582,22.0582,22.0159,22.0229,61900.0
2010-02-23 15:35:00,31.2,31.21,31.2,31.2,65000.0,22.0159,22.0229,22.0159,22.0159,65000.0
2010-02-23 15:40:00,31.2,31.21,31.19,31.2,100500.0,22.0159,22.0229,22.0088,22.0159,100500.0
2010-02-23 15:45:00,31.2,31.21,31.18,31.19,101000.0,22.0159,22.0229,22.0017,22.0088,101000.0
2010-02-23 15:50:00,31.19,31.2,31.17,31.19,133500.0,22.0088,22.0159,21.9947,22.0088,133500.0
2010-02-23 15:55:00,31.19,31.2,31.15,31.17,318600.0,22.0088,22.0159,21.9806,21.9947,318600.0
2010-02-24 09:30:00,31.18,31.25,31.0,31.07,71000.0,22.0017,22.0511,21.8747,21.9241,71000.0
2010-02-24 09:35:00,31.06,31.18,31.03,31.08,67600.0,21.9171,22.0017,21.8959,21.9312,67600.0
2010-02-24 09:40:00,31.09,31.1,31.0,31.03,48200.0,21.9382,21.9453,21.8747,21.8959,48200.0
2010-02-24 09:45:00,31.04,31.1,31.02,31.1,71900.0,21.903,21.9453,21.8888,21.9453,71900.0
2010-02-24 09:50:00,31.11,31.13,31.07,31.1,37200.0,21.9523,21.9665,21.9241,21.9453,37200.0
2010-02-24 09:55:00,31.09,31.19,31.09,31.19,41700.0,21.9382,22.0088,21.9382,22.0088,41700.0
2010-02-24 10:00:00,31.18,31.25,31.1,31.23,104800.0,22.0017,22.0511,21.9453,22.037,104800.0
2010-02-24 10:05:00,31.23,31.23,31.18,31.19,69800.0,22.037,22.037,22.0017,22.0088,69800.0
2010-02-24 10:10:00,31.19,31.3,31.17,31.29,78000.0,22.0088,22.0864,21.9947,22.0794,78000.0
2010-02-24 10:15:00,31.29,31.29,31.25,31.29,141300.0,22.0794,22.0794,22.0511,22.0794,141300.0
2010-02-24 10:20:00,31.29,31.3,31.24,31.29,59700.0,22.0794,22.0864,22.0441,22.0794,59700.0
2010-02-24 10:25:00,31.29,31.3,31.21,31.22,56100.0,22.0794,22.0864,22.0229,22.03,56100.0
2010-02-24 10:30:00,31.22,31.24,31.19,31.22,93300.0,22.03,22.0441,22.0088,22.03,93300.0
2010-02-24 10:35:00,31.22,31.27,31.2,31.27,101000.0,22.03,22.0653,22.0159,22.0653,101000.0
2010-02-24 10:40:00,31.27,31.3,31.18,31.18,178100.0,22.0653,22.0864,22.0017,22.0017,178100.0
2010-02-24 10:45:00,31.19,31.25,31.18,31.23,130600.0,22.0088,22.0511,22.0017,22.037,130600.0
2010-02-24 10:50:00,31.23,31.25,31.2,31.23,46200.0,22.037,22.0511,22.0159,22.037,46200.0
2010-02-24 10:55:00,31.23,31.24,31.2,31.21,42400.0,22.037,22.0441,22.0159,22.0229,42400.0
2010-02-24 11:00:00,31.21,31.22,31.18,31.19,55200.0,22.0229,22.03,22.0017,22.0088,55200.0
2010-02-24 11:05:00,31.19,31.29,31.18,31.26,78600.0,22.0088,22.0794,22.0017,22.0582,78600.0
2010-02-24 11:10:00,31.27,31.27,31.21,31.21,44800.0,22.0653,22.0653,22.0229,22.0229,44800.0
2010-02-24 11:15:00,31.2,31.25,31.19,31.25,29700.0,22.0159,22.0511,22.0088,22.0511,29700.0
2010-02-24 11:20:00,31.25,31.25,31.19,31.23,47200.0,22.0511,22.0511,22.0088,22.037,47200.0
2010-02-24 11:25:00,31.23,31.25,31.22,31.24,34900.0,22.037,22.0511,22.03,22.0441,34900.0
2010-02-24 11:30:00,31.23,31.25,31.19,31.25,32500.0,22.037,22.0511,22.0088,22.0511,32500.0
2010-02-24 11:35:00,31.25,31.25,31.22,31.24,30300.0,22.0511,22.0511,22.03,22.0441,30300.0
2010-02-24 11:40:00,31.23,31.24,31.2,31.2,20800.0,22.037,22.0441,22.0159,22.0159,20800.0
2010-02-24 11:45:00,31.21,31.25,31.21,31.22,24300.0,22.0229,22.0511,22.0229,22.03,24300.0
2010-02-24 11:50:00,31.22,31.25,31.22,31.25,17600.0,22.03,22.0511,22.03,22.0511,17600.0
2010-02-24 11:55:00,31.25,31.26,31.2,31.2,33700.0,22.0511,22.0582,22.0159,22.0159,33700.0
2010-02-24 12:00:00,31.2,31.21,31.16,31.16,51800.0,22.0159,22.0229,21.9876,21.9876,51800.0
2010-02-24 12:05:00,31.16,31.18,31.15,31.17,14600.0,21.9876,22.0017,21.9806,21.9947,14600.0
2010-02-24 12:10:00,31.17,31.2,31.17,31.2,13400.0,21.9947,22.0159,21.9947,22.0159,13400.0
2010-02-24 12:15:00,31.2,31.22,31.18,31.21,62700.0,22.0159,22.03,22.0017,22.0229,62700.0
2010-02-24 12:20:00,31.2,31.22,31.19,31.2,37700.0,22.0159,22.03,22.0088,22.0159,37700.0
2010-02-24 12:25:00,31.19,31.22,31.17,31.18,37900.0,22.0088,22.03,21.9947,22.0017,37900.0
2010-02-24 12:30:00,31.18,31.2,31.18,31.2,13300.0,22.0017,22.0159,22.0017,22.0159,13300.0
2010-02-24 12:35:00,31.21,31.22,31.2,31.2,22700.0,22.0229,22.03,22.0159,22.0159,22700.0
2010-02-24 12:40:00,31.2,31.23,31.2,31.23,16900.0,22.0159,22.037,22.0159,22.037,16900.0
2010-02-24 12:45:00,31.23,31.23,31.2,31.2,12900.0,22.037,22.037,22.0159,22.0159,12900.0
2010-02-24 12:50:00,31.2,31.22,31.2,31.21,20900.0,22.0159,22.03,22.0159,22.0229,20900.0
2010-02-24 12:55:00,31.21,31.23,31.2,31.23,12400.0,22.0229,22.037,22.0159,22.037,12400.0
2010-02-24 13:00:00,31.23,31.24,31.19,31.23,32800.0,22.037,22.0441,22.0088,22.037,32800.0
2010-02-24 13:05:00,31.23,31.24,31.19,31.21,29500.0,22.037,22.0441,22.0088,22.0229,29500.0
2010-02-24 13:10:00,31.2,31.22,31.2,31.2,49700.0,22.0159,22.03,22.0159,22.0159,49700.0
2010-02-24 13:15:00,31.2,31.23,31.2,31.22,93800.0,22.0159,22.037,22.0159,22.03,93800.0
2010-02-24 13:20:00,31.22,31.23,31.21,31.21,31800.0,22.03,22.037,22.0229,22.0229,31800.0
2010-02-24 13:25:00,31.21,31.22,31.2,31.2,19600.0,22.0229,22.03,22.0159,22.0159,19600.0
2010-02-24 13:30:00,31.2,31.22,31.19,31.2,27400.0,22.0159,22.03,22.0088,22.0159,27400.0
2010-02-24 13:35:00,31.2,31.22,31.19,31.22,27700.0,22.0159,22.03,22.0088,22.03,27700.0
2010-02-24 13:40:00,31.22,31.22,31.2,31.21,19800.0,22.03,22.03,22.0159,22.0229,19800.0
2010-02-24 13:45:00,31.21,31.23,31.2,31.22,35000.0,22.0229,22.037,22.0159,22.03,35000.0
2010-02-24 13:50:00,31.22,31.23,31.2,31.23,33300.0,22.03,22.037,22.0159,22.037,33300.0
2010-02-24 13:55:00,31.24,31.24,31.21,31.22,26600.0,22.0441,22.0441,22.0229,22.03,26600.0
2010-02-24 14:00:00,31.23,31.24,31.19,31.19,53400.0,22.037,22.0441,22.0088,22.0088,53400.0
2010-02-24 14:05:00,31.2,31.21,31.14,31.15,54100.0,22.0159,22.0229,21.9735,21.9806,54100.0
2010-02-24 14:10:00,31.15,31.17,31.14,31.14,57000.0,21.9806,21.9947,21.9735,21.9735,57000.0
2010-02-24 14:15:00,31.15,31.15,31.14,31.14,16500.0,21.9806,21.9806,21.9735,21.9735,16500.0
2010-02-24 14:20:00,31.15,31.16,31.14,31.16,51000.0,21.9806,21.9876,21.9735,21.9876,51000.0
2010-02-24 14:25:00,31.16,31.18,31.15,31.17,39300.0,21.9876,22.0017,21.9806,21.9947,39300.0
2010-02-24 14:30:00,31.17,31.17,31.08,31.09,61100.0,21.9947,21.9947,21.9312,21.9382,61100.0
2010-02-24 14:35:00,31.09,31.09,31.05,31.05,58500.0,21.9382,21.9382,21.91,21.91,58500.0
2010-02-24 14:40:00,31.06,31.1,31.01,31.1,53000.0,21.9171,21.9453,21.8818,21.9453,53000.0
2010-02-24 14:45:00,31.1,31.13,31.08,31.13,26800.0,21.9453,21.9665,21.9312,21.9665,26800.0
2010-02-24 14:50:00,31.13,31.14,31.11,31.13,36000.0,21.9665,21.9735,21.9523,21.9665,36000.0
2010-02-24 14:55:00,31.14,31.17,31.12,31.12,28500.0,21.9735,21.9947,21.9594,21.9594,28500.0
2010-02-24 15:00:00,31.12,31.17,31.12,31.16,29000.0,21.9594,21.9947,21.9594,21.9876,29000.0
2010-02-24 15:05:00,31.16,31.2,31.16,31.19,21100.0,21.9876,22.0159,21.9876,22.0088,21100.0
2010-02-24 15:10:00,31.19,31.22,31.18,31.18,20000.0,22.0088,22.03,22.0017,22.0017,20000.0
2010-02-24 15:15:00,31.19,31.22,31.17,31.19,27500.0,22.0088,22.03,21.9947,22.0088,27500.0
2010-02-24 15:20:00,31.19,31.19,31.15,31.15,44700.0,22.0088,22.0088,21.9806,21.9806,44700.0
2010-02-24 15:25:00,31.15,31.19,31.15,31.19,35600.0,21.9806,22.0088,21.9806,22.0088,35600.0
2010-02-24 15:30:00,31.19,31.2,31.18,31.2,40800.0,22.0088,22.0159,22.0017,22.0159,40800.0
2010-02-24 15:35:00,31.2,31.24,31.19,31.24,70000.0,22.0159,22.0441,22.0088,22.0441,70000.0
2010-02-24 15:40:00,31.24,31.25,31.23,31.24,86300.0,22.0441,22.0511,22.037,22.0441,86300.0
2010-02-24 15:45:00,31.24,31.26,31.2,31.2,90500.0,22.0441,22.0582,22.0159,22.0159,90500.0
2010-02-24 15:50:00,31.2,31.28,31.2,31.27,114600.0,22.0159,22.0723,22.0159,22.0653,114600.0
2010-02-24 15:55:00,31.27,31.29,31.26,31.27,208100.0,22.0653,22.0794,22.0582,22.0653,208100.0
2010-02-25 09:30:00,30.83,30.89,30.69,30.75,189200.0,21.7548,21.7971,21.656,21.6983,189200.0
2010-02-25 09:35:00,30.74,30.76,30.68,30.7,132300.0,21.6913,21.7054,21.6489,21.663,132300.0
2010-02-25 09:40:00,30.7,30.8,30.65,30.7,104400.0,21.663,21.7336,21.6278,21.663,104400.0
2010-02-25 09:45:00,30.7,30.86,30.65,30.82,155600.0,21.663,21.7759,21.6278,21.7477,155600.0
2010-02-25 09:50:00,30.83,30.9,30.81,30.88,80600.0,21.7548,21.8042,21.7407,21.7901,80600.0
2010-02-25 09:55:00,30.87,30.93,30.85,30.88,33600.0,21.783,21.8253,21.7689,21.7901,33600.0
2010-02-25 10:00:00,30.89,30.94,30.84,30.93,79900.0,21.7971,21.8324,21.7618,21.8253,79900.0
2010-02-25 10:05:00,30.94,31.0,30.93,30.99,70800.0,21.8324,21.8747,21.8253,21.8677,70800.0
2010-02-25 10:10:00,30.97,30.98,30.92,30.95,66000.0,21.8536,21.8606,21.8183,21.8394,66000.0
2010-02-25 10:15:00,30.94,31.02,30.93,31.01,95200.0,21.8324,21.8888,21.8253,21.8818,95200.0
2010-02-25 10:20:00,31.01,31.02,30.98,31.0,55200.0,21.8818,21.8888,21.8606,21.8747,55200.0
2010-02-25 10:25:00,30.99,31.07,30.98,31.06,55100.0,21.8677,21.9241,21.8606,21.9171,55100.0
2010-02-25 10:30:00,31.04,31.07,31.03,31.06,46100.0,21.903,21.9241,21.8959,21.9171,46100.0
2010-02-25 10:35:00,31.06,31.06,30.98,31.0,50900.0,21.9171,21.9171,21.8606,21.8747,50900.0
2010-02-25 10:40:00,31.0,31.04,30.98,31.01,36700.0,21.8747,21.903,21.8606,21.8818,36700.0
2010-02-25 10:45:00,31.02,31.04,30.99,31.03,35000.0,21.8888,21.903,21.8677,21.8959,35000.0
2010-02-25 10:50:00,31.02,31.07,31.02,31.05,32200.0,21.8888,21.9241,21.8888,21.91,32200.0
2010-02-25 10:55:00,31.04,31.11,31.04,31.08,84700.0,21.903,21.9523,21.903,21.9312,84700.0
2010-02-25 11:00:00,31.09,31.12,31.08,31.08,56900.0,21.9382,21.9594,21.9312,21.9312,56900.0
2010-02-25 11:05:00,31.09,31.13,31.08,31.13,54700.0,21.9382,21.9665,21.9312,21.9665,54700.0
2010-02-25 11:10:00,31.12,31.13,31.08,31.08,34200.0,21.9594,21.9665,21.9312,21.9312,34200.0
2010-02-25 11:15:00,31.08,31.1,31.06,31.07,41200.0,21.9312,21.9453,21.9171,21.9241,41200.0
2010-02-25 11:20:00,31.06,31.07,31.01,31.02,20100.0,21.9171,21.9241,21.8818,21.8888,20100.0
2010-02-25 11:25:00,31.03,31.04,30.99,30.99,32500.0,21.8959,21.903,21.8677,21.8677,32500.0
2010-02-25 11:30:00,30.99,31.04,30.99,31.02,43800.0,21.8677,21.903,21.8677,21.8888,43800.0
2010-02-25 11:35:00,31.02,31.02,30.98,30.98,16700.0,21.8888,21.8888,21.8606,21.8606,16700.0
2010-02-25 11:40:00,30.98,31.03,30.98,31.02,35200.0,21.8606,21.8959,21.8606,21.8888,35200.0
2010-02-25 11:45:00,31.01,31.01,30.98,30.99,24500.0,21.8818,21.8818,21.8606,21.8677,24500.0
2010-02-25 11:50:00,31.0,31.03,30.99,30.99,21200.0,21.8747,21.8959,21.8677,21.8677,21200.0
2010-02-25 11:55:00,30.99,31.0,30.97,30.98,31100.0,21.8677,21.8747,21.8536,21.8606,31100.0
2010-02-25 12:00:00,30.98,31.01,30.94,30.98,49700.0,21.8606,21.8818,21.8324,21.8606,49700.0
2010-02-25 12:05:00,30.98,31.03,30.98,31.01,22000.0,21.8606,21.8959,21.8606,21.8818,22000.0
2010-02-25 12:10:00,31.01,31.01,30.99,31.01,17800.0,21.8818,21.8818,21.8677,21.8818,17800.0
2010-02-25 12:15:00,31.0,31.02,30.99,31.0,107700.0,21.8747,21.8888,21.8677,21.8747,107700.0
2010-02-25 12:20:00,31.0,31.01,30.99,30.99,17000.0,21.8747,21.8818,21.8677,21.8677,17000.0
2010-02-25 12:25:00,30.98,31.0,30.96,30.98,31800.0,21.8606,21.8747,21.8465,21.8606,31800.0
2010-02-25 12:30:00,30.99,31.04,30.98,31.04,14200.0,21.8677,21.903,21.8606,21.903,14200.0
2010-02-25 12:35:00,31.04,31.05,31.02,31.03,45700.0,21.903,21.91,21.8888,21.8959,45700.0
2010-02-25 12:40:00,31.04,31.05,31.01,31.04,64000.0,21.903,21.91,21.8818,21.903,64000.0
2010-02-25 12:45:00,31.03,31.05,31.02,31.05,24200.0,21.8959,21.91,21.8888,21.91,24200.0
2010-02-25 12:50:00,31.04,31.08,31.03,31.03,17300.0,21.903,21.9312,21.8959,21.8959,17300.0
2010-02-25 12:55:00,31.03,31.05,31.0,31.0,20000.0,21.8959,21.91,21.8747,21.8747,20000.0
2010-02-25 13:00:00,31.0,31.04,31.0,31.01,19200.0,21.8747,21.903,21.8747,21.8818,19200.0
2010-02-25 13:05:00,31.01,31.04,31.0,31.04,30700.0,21.8818,21.903,21.8747,21.903,30700.0
2010-02-25 13:10:00,31.04,31.05,31.02,31.04,28100.0,21.903,21.91,21.8888,21.903,28100.0
2010-02-25 13:15:00,31.05,31.05,31.02,31.02,18600.0,21.91,21.91,21.8888,21.8888,18600.0
2010-02-25 13:20:00,31.02,31.06,31.02,31.05,18900.0,21.8888,21.9171,21.8888,21.91,18900.0
2010-02-25 13:25:00,31.05,31.05,31.02,31.02,21200.0,21.91,21.91,21.8888,21.8888,21200.0
2010-02-25 13:30:00,31.02,31.05,31.02,31.04,27200.0,21.8888,21.91,21.8888,21.903,27200.0
2010-02-25 13:35:00,31.05,31.05,31.02,31.04,13000.0,21.91,21.91,21.8888,21.903,13000.0
2010-02-25 13:40:00,31.03,31.04,31.02,31.03,16600.0,21.8959,21.903,21.8888,21.8959,16600.0
2010-02-25 13:45:00,31.03,31.11,31.03,31.08,37900.0,21.8959,21.9523,21.8959,21.9312,37900.0
2010-02-25 13:50:00,31.08,31.12,31.08,31.09,43000.0,21.9312,21.9594,21.9312,21.9382,43000.0
2010-02-25 13:55:00,31.1,31.13,31.09,31.12,30800.0,21.9453,21.9665,21.9382,21.9594,30800.0
2010-02-25 14:00:00,31.13,31.22,31.13,31.2,85700.0,21.9665,22.03,21.9665,22.0159,85700.0
2010-02-25 14:05:00,31.21,31.22,31.16,31.16,31900.0,22.0229,22.03,21.9876,21.9876,31900.0
2010-02-25 14:10:00,31.16,31.2,31.16,31.17,33100.0,21.9876,22.0159,21.9876,21.9947,33100.0
2010-02-25 14:15:00,31.17,31.19,31.14,31.16,19300.0,21.9947,22.0088,21.9735,21.9876,19300.0
2010-02-25 14:20:00,31.15,31.17,31.11,31.15,43100.0,21.9806,21.9947,21.9523,21.9806,43100.0
2010-02-25 14:25:00,31.16,31.17,31.11,31.13,36600.0,21.9876,21.9947,21.9523,21.9665,36600.0
2010-02-25 14:30:00,31.13,31.16,31.12,31.15,38200.0,21.9665,21.9876,21.9594,21.9806,38200.0
2010-02-25 14:35:00,31.15,31.17,31.14,31.14,18400.0,21.9806,21.9947,21.9735,21.9735,18400.0
2010-02-25 14:40:00,31.13,31.16,31.11,31.16,25900.0,21.9665,21.9876,21.9523,21.9876,25900.0
2010-02-25 14:45:00,31.16,31.2,31.15,31.16,49000.0,21.9876,22.0159,21.9806,21.9876,49000.0
2010-02-25 14:50:00,31.16,31.2,31.16,31.2,48200.0,21.9876,22.0159,21.9876,22.0159,48200.0
2010-02-25 14:55:00,31.2,31.23,31.18,31.19,41200.0,22.0159,22.037,22.0017,22.0088,41200.0
2010-02-25 15:00:00,31.19,31.2,31.17,31.19,36900.0,22.0088,22.0159,21.9947,22.0088,36900.0
2010-02-25 15:05:00,31.18,31.25,31.18,31.23,71200.0,22.0017,22.0511,22.0017,22.037,71200.0
2010-02-25 15:10:00,31.24,31.25,31.21,31.23,47800.0,22.0441,22.0511,22.0229,22.037,47800.0
2010-02-25 15:15:00,31.22,31.23,31.19,31.2,80000.0,22.03,22.037,22.0088,22.0159,80000.0
2010-02-25 15:20:00,31.19,31.22,31.17,31.21,45900.0,22.0088,22.03,21.9947,22.0229,45900.0
2010-02-25 15:25:00,31.21,31.25,31.2,31.23,48200.0,22.0229,22.0511,22.0159,22.037,48200.0
2010-02-25 15:30:00,31.24,31.24,31.21,31.22,100200.0,22.0441,22.0441,22.0229,22.03,100200.0
2010-02-25 15:35:00,31.22,31.24,31.19,31.21,68800.0,22.03,22.0441,22.0088,22.0229,68800.0
2010-02-25 15:40:00,31.22,31.25,31.21,31.21,109600.0,22.03,22.0511,22.0229,22.0229,109600.0
2010-02-25 15:45:00,31.21,31.28,31.21,31.25,113500.0,22.0229,22.0723,22.0229,22.0511,113500.0
2010-02-25 15:50:00,31.25,31.25,31.21,31.24,132000.0,22.0511,22.0511,22.0229,22.0441,132000.0
2010-02-25 15:55:00,31.25,31.3,31.24,31.3,191100.0,22.0511,22.0864,22.0441,22.0864,191100.0
2010-02-26 09:30:00,31.21,31.4,31.21,31.32,51500.0,22.0229,22.157,22.0229,22.1005,51500.0
2010-02-26 09:35:00,31.31,31.32,31.21,31.24,40100.0,22.0935,22.1005,22.0229,22.0441,40100.0
2010-02-26 09:40:00,31.24,31.24,31.09,31.1,73800.0,22.0441,22.0441,21.9382,21.9453,73800.0
2010-02-26 09:45:00,31.09,31.15,31.07,31.09,42100.0,21.9382,21.9806,21.9241,21.9382,42100.0
2010-02-26 09:50:00,31.09,31.18,31.09,31.16,20400.0,21.9382,22.0017,21.9382,21.9876,20400.0
2010-02-26 09:55:00,31.15,31.15,31.05,31.07,20200.0,21.9806,21.9806,21.91,21.9241,20200.0
2010-02-26 10:00:00,31.07,31.13,31.02,31.06,45200.0,21.9241,21.9665,21.8888,21.9171,45200.0
2010-02-26 10:05:00,31.05,31.11,30.95,31.09,92400.0,21.91,21.9523,21.8394,21.9382,92400.0
2010-02-26 10:10:00,31.09,31.12,31.07,31.12,44200.0,21.9382,21.9594,21.9241,21.9594,44200.0
2010-02-26 10:15:00,31.12,31.14,31.09,31.11,23000.0,21.9594,21.9735,21.9382,21.9523,23000.0
2010-02-26 10:20:00,31.1,31.19,31.09,31.16,46900.0,21.9453,22.0088,21.9382,21.9876,46900.0
2010-02-26 10:25:00,31.17,31.22,31.16,31.2,112300.0,21.9947,22.03,21.9876,22.0159,112300.0
2010-02-26 10:30:00,31.2,31.26,31.19,31.19,70400.0,22.0159,22.0582,22.0088,22.0088,70400.0
2010-02-26 10:35:00,31.2,31.26,31.19,31.24,45800.0,22.0159,22.0582,22.0088,22.0441,45800.0
2010-02-26 10:40:00,31.23,31.26,31.22,31.24,59400.0,22.037,22.0582,22.03,22.0441,59400.0
2010-02-26 10:45:00,31.23,31.24,31.14,31.17,28300.0,22.037,22.0441,21.9735,21.9947,28300.0
2010-02-26 10:50:00,31.17,31.22,31.17,31.17,25500.0,21.9947,22.03,21.9947,21.9947,25500.0
2010-02-26 10:55:00,31.17,31.22,31.14,31.19,40200.0,21.9947,22.03,21.9735,22.0088,40200.0
2010-02-26 11:00:00,31.18,31.18,31.12,31.16,31500.0,22.0017,22.0017,21.9594,21.9876,31500.0
2010-02-26 11:05:00,31.16,31.18,31.14,31.17,25000.0,21.9876,22.0017,21.9735,21.9947,25000.0
2010-02-26 11:10:00,31.16,31.18,31.13,31.13,27200.0,21.9876,22.0017,21.9665,21.9665,27200.0
2010-02-26 11:15:00,31.13,31.15,31.09,31.14,30200.0,21.9665,21.9806,21.9382,21.9735,30200.0
2010-02-26 11:20:00,31.14,31.14,31.09,31.09,18200.0,21.9735,21.9735,21.9382,21.9382,18200.0
2010-02-26 11:25:00,31.09,31.11,31.05,31.05,25700.0,21.9382,21.9523,21.91,21.91,25700.0
2010-02-26 11:30:00,31.05,31.09,31.04,31.06,24000.0,21.91,21.9382,21.903,21.9171,24000.0
2010-02-26 11:35:00,31.07,31.1,31.06,31.07,13900.0,21.9241,21.9453,21.9171,21.9241,13900.0
2010-02-26 11:40:00,31.06,31.07,31.05,31.06,16900.0,21.9171,21.9241,21.91,21.9171,16900.0
2010-02-26 11:45:00,31.06,31.08,31.05,31.06,24600.0,21.9171,21.9312,21.91,21.9171,24600.0
2010-02-26 11:50:00,31.06,31.06,31.02,31.03,16300.0,21.9171,21.9171,21.8888,21.8959,16300.0
2010-02-26 11:55:00,31.03,31.08,31.03,31.08,20900.0,21.8959,21.9312,21.8959,21.9312,20900.0
2010-02-26 12:00:00,31.07,31.09,31.05,31.09,38500.0,21.9241,21.9382,21.91,21.9382,38500.0
2010-02-26 12:05:00,31.09,31.12,31.08,31.1,27000.0,21.9382,21.9594,21.9312,21.9453,27000.0
2010-02-26 12:10:00,31.1,31.12,31.08,31.11,13000.0,21.9453,21.9594,21.9312,21.9523,13000.0
2010-02-26 12:15:00,31.12,31.12,31.08,31.11,44100.0,21.9594,21.9594,21.9312,21.9523,44100.0
2010-02-26 12:20:00,31.11,31.12,31.08,31.11,46700.0,21.9523,21.9594,21.9312,21.9523,46700.0
2010-02-26 12:25:00,31.11,31.13,31.11,31.11,13400.0,21.9523,21.9665,21.9523,21.9523,13400.0
2010-02-26 12:30:00,31.11,31.14,31.1,31.13,14200.0,21.9523,21.9735,21.9453,21.9665,14200.0
2010-02-26 12:35:00,31.14,31.14,31.11,31.13,14100.0,21.9735,21.9735,21.9523,21.9665,14100.0
2010-02-26 12:40:00,31.13,31.17,31.13,31.17,17500.0,21.9665,21.9947,21.9665,21.9947,17500.0
2010-02-26 12:45:00,31.16,31.17,31.14,31.14,56300.0,21.9876,21.9947,21.9735,21.9735,56300.0
2010-02-26 12:50:00,31.14,31.14,31.11,31.12,28100.0,21.9735,21.9735,21.9523,21.9594,28100.0
2010-02-26 12:55:00,31.12,31.17,31.11,31.16,34200.0,21.9594,21.9947,21.9523,21.9876,34200.0
2010-02-26 13:00:00,31.17,31.17,31.13,31.17,88400.0,21.9947,21.9947,21.9665,21.9947,88400.0
2010-02-26 13:05:00,31.16,31.17,31.15,31.16,17800.0,21.9876,21.9947,21.9806,21.9876,17800.0
2010-02-26 13:10:00,31.16,31.21,31.16,31.21,77500.0,21.9876,22.0229,21.9876,22.0229,77500.0
2010-02-26 13:15:00,31.21,31.21,31.19,31.2,21200.0,22.0229,22.0229,22.0088,22.0159,21200.0
2010-02-26 13:20:00,31.19,31.2,31.18,31.19,24400.0,22.0088,22.0159,22.0017,22.0088,24400.0
2010-02-26 13:25:00,31.19,31.23,31.15,31.23,40100.0,22.0088,22.037,21.9806,22.037,40100.0
2010-02-26 13:30:00,31.23,31.26,31.19,31.24,53700.0,22.037,22.0582,22.0088,22.0441,53700.0
2010-02-26 13:35:00,31.23,31.24,31.21,31.22,25200.0,22.037,22.0441,22.0229,22.03,25200.0
2010-02-26 13:40:00,31.22,31.24,31.21,31.21,18600.0,22.03,22.0441,22.0229,22.0229,18600.0
2010-02-26 13:45:00,31.21,31.24,31.19,31.23,22600.0,22.0229,22.0441,22.0088,22.037,22600.0
2010-02-26 13:50:00,31.24,31.25,31.19,31.25,101200.0,22.0441,22.0511,22.0088,22.0511,101200.0
2010-02-26 13:55:00,31.25,31.26,31.23,31.23,36300.0,22.0511,22.0582,22.037,22.037,36300.0
2010-02-26 14:00:00,31.24,31.25,31.21,31.21,14300.0,22.0441,22.0511,22.0229,22.0229,14300.0
2010-02-26 14:05:00,31.21,31.23,31.21,31.23,30200.0,22.0229,22.037,22.0229,22.037,30200.0
2010-02-26 14:10:00,31.23,31.25,31.22,31.25,20000.0,22.037,22.0511,22.03,22.0511,20000.0
2010-02-26 14:15:00,31.25,31.26,31.19,31.2,32100.0,22.0511,22.0582,22.0088,22.0159,32100.0
2010-02-26 14:20:00,31.2,31.25,31.2,31.25,29900.0,22.0159,22.0511,22.0159,22.0511,29900.0
2010-02-26 14:25:00,31.24,31.27,31.23,31.24,26500.0,22.0441,22.0653,22.037,22.0441,26500.0
2010-02-26 14:30:00,31.24,31.24,31.19,31.2,39200.0,22.0441,22.0441,22.0088,22.0159,39200.0
2010-02-26 14:35:00,31.21,31.21,31.19,31.2,16700.0,22.0229,22.0229,22.0088,22.0159,16700.0
2010-02-26 14:40:00,31.2,31.22,31.2,31.22,17500.0,22.0159,22.03,22.0159,22.03,17500.0
2010-02-26 14:45:00,31.22,31.26,31.21,31.25,20900.0,22.03,22.0582,22.0229,22.0511,20900.0
2010-02-26 14:50:00,31.26,31.26,31.2,31.22,36300.0,22.0582,22.0582,22.0159,22.03,36300.0
2010-02-26 14:55:00,31.22,31.26,31.21,31.26,46400.0,22.03,22.0582,22.0229,22.0582,46400.0
2010-02-26 15:00:00,31.25,31.25,31.19,31.25,76500.0,22.0511,22.0511,22.0088,22.0511,76500.0
2010-02-26 15:05:00,31.25,31.25,31.2,31.21,65100.0,22.0511,22.0511,22.0159,22.0229,65100.0
2010-02-26 15:10:00,31.22,31.25,31.18,31.24,87300.0,22.03,22.0511,22.0017,22.0441,87300.0
2010-02-26 15:15:00,31.23,31.26,31.22,31.23,81400.0,22.037,22.0582,22.03,22.037,81400.0
2010-02-26 15:20:00,31.22,31.27,31.22,31.26,75400.0,22.03,22.0653,22.03,22.0582,75400.0
2010-02-26 15:25:00,31.27,31.27,31.23,31.26,83100.0,22.0653,22.0653,22.037,22.0582,83100.0
2010-02-26 15:30:00,31.25,31.27,31.19,31.22,148900.0,22.0511,22.0653,22.0088,22.03,148900.0
2010-02-26 15:35:00,31.22,31.24,31.2,31.21,67600.0,22.03,22.0441,22.0159,22.0229,67600.0
2010-02-26 15:40:00,31.2,31.27,31.2,31.25,121900.0,22.0159,22.0653,22.0159,22.0511,121900.0
2010-02-26 15:45:00,31.25,31.25,31.2,31.2,122500.0,22.0511,22.0511,22.0159,22.0159,122500.0
2010-02-26 15:50:00,31.2,31.29,31.19,31.29,78100.0,22.0159,22.0794,22.0088,22.0794,78100.0
2010-02-26 15:55:00,31.29,31.3,31.23,31.23,219000.0,22.0794,22.0864,22.037,22.037,219000.0
2010-03-01 09:30:00,31.25,31.57,31.24,31.4,111900.0,22.0511,22.2769,22.0441,22.157,111900.0
2010-03-01 09:35:00,31.4,31.48,31.39,31.42,124200.0,22.157,22.2134,22.1499,22.1711,124200.0
2010-03-01 09:40:00,31.43,31.49,31.4,31.47,58800.0,22.1782,22.2205,22.157,22.2064,58800.0
2010-03-01 09:45:00,31.48,31.48,31.38,31.42,90800.0,22.2134,22.2134,22.1429,22.1711,90800.0
2010-03-01 09:50:00,31.43,31.48,31.42,31.44,71600.0,22.1782,22.2134,22.1711,22.1852,71600.0
2010-03-01 09:55:00,31.43,31.5,31.41,31.5,49500.0,22.1782,22.2275,22.164,22.2275,49500.0
2010-03-01 10:00:00,31.49,31.59,31.45,31.57,102300.0,22.2205,22.2911,22.1923,22.2769,102300.0
2010-03-01 10:05:00,31.58,31.64,31.57,31.61,70000.0,22.284,22.3263,22.2769,22.3052,70000.0
2010-03-01 10:10:00,31.61,31.66,31.6,31.63,68700.0,22.3052,22.3404,22.2981,22.3193,68700.0
2010-03-01 10:15:00,31.64,31.67,31.62,31.66,81700.0,22.3263,22.3475,22.3122,22.3404,81700.0
2010-03-01 10:20:00,31.65,31.67,31.62,31.65,191700.0,22.3334,22.3475,22.3122,22.3334,191700.0
2010-03-01 10:25:00,31.65,31.65,31.57,31.59,73900.0,22.3334,22.3334,22.2769,22.2911,73900.0
2010-03-01 10:30:00,31.58,31.6,31.56,31.6,40400.0,22.284,22.2981,22.2699,22.2981,40400.0
2010-03-01 10:35:00,31.59,31.6,31.56,31.57,36600.0,22.2911,22.2981,22.2699,22.2769,36600.0
2010-03-01 10:40:00,31.58,31.61,31.57,31.59,37600.0,22.284,22.3052,22.2769,22.2911,37600.0
2010-03-01 10:45:00,31.58,31.6,31.58,31.6,44400.0,22.284,22.2981,22.284,22.2981,44400.0
2010-03-01 10:50:00,31.59,31.6,31.59,31.6,9900.0,22.2911,22.2981,22.2911,22.2981,9900.0
2010-03-01 10:55:00,31.6,31.61,31.59,31.6,45100.0,22.2981,22.3052,22.2911,22.2981,45100.0
2010-03-01 11:00:00,31.6,31.6,31.59,31.59,12400.0,22.2981,22.2981,22.2911,22.2911,12400.0
2010-03-01 11:05:00,31.59,31.63,31.59,31.61,41500.0,22.2911,22.3193,22.2911,22.3052,41500.0
2010-03-01 11:10:00,31.62,31.63,31.61,31.61,46800.0,22.3122,22.3193,22.3052,22.3052,46800.0
2010-03-01 11:15:00,31.62,31.63,31.56,31.57,69400.0,22.3122,22.3193,22.2699,22.2769,69400.0
2010-03-01 11:20:00,31.56,31.57,31.48,31.53,52800.0,22.2699,22.2769,22.2134,22.2487,52800.0
2010-03-01 11:25:00,31.52,31.53,31.49,31.53,42600.0,22.2417,22.2487,22.2205,22.2487,42600.0
2010-03-01 11:30:00,31.54,31.57,31.52,31.57,19900.0,22.2558,22.2769,22.2417,22.2769,19900.0
2010-03-01 11:35:00,31.57,31.58,31.49,31.49,36100.0,22.2769,22.284,22.2205,22.2205,36100.0
2010-03-01 11:40:00,31.49,31.56,31.49,31.55,41800.0,22.2205,22.2699,22.2205,22.2628,41800.0
2010-03-01 11:45:00,31.56,31.57,31.51,31.52,36000.0,22.2699,22.2769,22.2346,22.2417,36000.0
2010-03-01 11:50:00,31.51,31.58,31.51,31.58,17400.0,22.2346,22.284,22.2346,22.284,17400.0
2010-03-01 11:55:00,31.57,31.59,31.57,31.59,24000.0,22.2769,22.2911,22.2769,22.2911,24000.0
2010-03-01 12:00:00,31.6,31.62,31.59,31.61,40300.0,22.2981,22.3122,22.2911,22.3052,40300.0
2010-03-01 12:05:00,31.6,31.61,31.6,31.6,25200.0,22.2981,22.3052,22.2981,22.2981,25200.0
2010-03-01 12:10:00,31.6,31.62,31.6,31.6,30000.0,22.2981,22.3122,22.2981,22.2981,30000.0
2010-03-01 12:15:00,31.61,31.63,31.6,31.62,37800.0,22.3052,22.3193,22.2981,22.3122,37800.0
2010-03-01 12:20:00,31.63,31.63,31.62,31.62,19400.0,22.3193,22.3193,22.3122,22.3122,19400.0
2010-03-01 12:25:00,31.63,31.63,31.62,31.63,11000.0,22.3193,22.3193,22.3122,22.3193,11000.0
2010-03-01 12:30:00,31.63,31.65,31.62,31.64,41500.0,22.3193,22.3334,22.3122,22.3263,41500.0
2010-03-01 12:35:00,31.64,31.65,31.62,31.62,39700.0,22.3263,22.3334,22.3122,22.3122,39700.0
2010-03-01 12:40:00,31.62,31.63,31.62,31.63,14000.0,22.3122,22.3193,22.3122,22.3193,14000.0
2010-03-01 12:45:00,31.62,31.65,31.62,31.65,45600.0,22.3122,22.3334,22.3122,22.3334,45600.0
2010-03-01 12:50:00,31.64,31.65,31.63,31.64,59400.0,22.3263,22.3334,22.3193,22.3263,59400.0
2010-03-01 12:55:00,31.64,31.65,31.63,31.65,36300.0,22.3263,22.3334,22.3193,22.3334,36300.0
2010-03-01 13:00:00,31.65,31.65,31.62,31.65,33900.0,22.3334,22.3334,22.3122,22.3334,33900.0
2010-03-01 13:05:00,31.65,31.67,31.64,31.66,28700.0,22.3334,22.3475,22.3263,22.3404,28700.0
2010-03-01 13:10:00,31.67,31.69,31.66,31.68,32000.0,22.3475,22.3616,22.3404,22.3546,32000.0
2010-03-01 13:15:00,31.69,31.69,31.67,31.67,21600.0,22.3616,22.3616,22.3475,22.3475,21600.0
2010-03-01 13:20:00,31.68,31.68,31.67,31.68,10300.0,22.3546,22.3546,22.3475,22.3546,10300.0
2010-03-01 13:25:00,31.67,31.68,31.67,31.68,10700.0,22.3475,22.3546,22.3475,22.3546,10700.0
2010-03-01 13:30:00,31.67,31.68,31.64,31.64,19800.0,22.3475,22.3546,22.3263,22.3263,19800.0
2010-03-01 13:35:00,31.65,31.65,31.61,31.64,37700.0,22.3334,22.3334,22.3052,22.3263,37700.0
2010-03-01 13:40:00,31.65,31.67,31.64,31.67,19200.0,22.3334,22.3475,22.3263,22.3475,19200.0
2010-03-01 13:45:00,31.67,31.67,31.64,31.67,26200.0,22.3475,22.3475,22.3263,22.3475,26200.0
2010-03-01 13:50:00,31.66,31.68,31.65,31.68,63800.0,22.3404,22.3546,22.3334,22.3546,63800.0
2010-03-01 13:55:00,31.67,31.68,31.65,31.65,29300.0,22.3475,22.3546,22.3334,22.3334,29300.0
2010-03-01 14:00:00,31.65,31.67,31.64,31.66,27500.0,22.3334,22.3475,22.3263,22.3404,27500.0
2010-03-01 14:05:00,31.66,31.66,31.63,31.64,29200.0,22.3404,22.3404,22.3193,22.3263,29200.0
2010-03-01 14:10:00,31.63,31.64,31.62,31.63,17000.0,22.3193,22.3263,22.3122,22.3193,17000.0
2010-03-01 14:15:00,31.62,31.64,31.61,31.62,57200.0,22.3122,22.3263,22.3052,22.3122,57200.0
2010-03-01 14:20:00,31.62,31.62,31.59,31.61,23700.0,22.3122,22.3122,22.2911,22.3052,23700.0
2010-03-01 14:25:00,31.6,31.61,31.59,31.59,44600.0,22.2981,22.3052,22.2911,22.2911,44600.0
2010-03-01 14:30:00,31.59,31.6,31.58,31.59,47500.0,22.2911,22.2981,22.284,22.2911,47500.0
2010-03-01 14:35:00,31.59,31.6,31.58,31.59,46400.0,22.2911,22.2981,22.284,22.2911,46400.0
2010-03-01 14:40:00,31.59,31.6,31.57,31.57,65500.0,22.2911,22.2981,22.2769,22.2769,65500.0
2010-03-01 14:45:00,31.57,31.58,31.53,31.56,45100.0,22.2769,22.284,22.2487,22.2699,45100.0
2010-03-01 14:50:00,31.56,31.59,31.54,31.58,103700.0,22.2699,22.2911,22.2558,22.284,103700.0
2010-03-01 14:55:00,31.59,31.59,31.55,31.57,49600.0,22.2911,22.2911,22.2628,22.2769,49600.0
2010-03-01 15:00:00,31.56,31.57,31.53,31.53,57400.0,22.2699,22.2769,22.2487,22.2487,57400.0
2010-03-01 15:05:00,31.54,31.54,31.5,31.52,45300.0,22.2558,22.2558,22.2275,22.2417,45300.0
2010-03-01 15:10:00,31.52,31.54,31.51,31.51,78100.0,22.2417,22.2558,22.2346,22.2346,78100.0
2010-03-01 15:15:00,31.51,31.52,31.48,31.49,125700.0,22.2346,22.2417,22.2134,22.2205,125700.0
2010-03-01 15:20:00,31.5,31.5,31.49,31.5,62200.0,22.2275,22.2275,22.2205,22.2275,62200.0
2010-03-01 15:25:00,31.5,31.52,31.49,31.52,118500.0,22.2275,22.2417,22.2205,22.2417,118500.0
2010-03-01 15:30:00,31.52,31.56,31.52,31.55,115300.0,22.2417,22.2699,22.2417,22.2628,115300.0
2010-03-01 15:35:00,31.56,31.57,31.55,31.56,55200.0,22.2699,22.2769,22.2628,22.2699,55200.0
2010-03-01 15:40:00,31.56,31.57,31.51,31.53,82600.0,22.2699,22.2769,22.2346,22.2487,82600.0
2010-03-01 15:45:00,31.52,31.55,31.52,31.55,74000.0,22.2417,22.2628,22.2417,22.2628,74000.0
2010-03-01 15:50:00,31.55,31.55,31.54,31.54,149500.0,22.2628,22.2628,22.2558,22.2558,149500.0
2010-03-01 15:55:00,31.54,31.56,31.52,31.55,364000.0,22.2558,22.2699,22.2417,22.2628,364000.0
2010-03-02 09:30:00,31.66,31.74,31.64,31.74,122000.0,22.3404,22.3969,22.3263,22.3969,122000.0
2010-03-02 09:35:00,31.74,31.77,31.68,31.75,66500.0,22.3969,22.4181,22.3546,22.404,66500.0
2010-03-02 09:40:00,31.75,31.78,31.74,31.76,70700.0,22.404,22.4251,22.3969,22.411,70700.0
2010-03-02 09:45:00,31.76,31.81,31.76,31.78,44600.0,22.411,22.4463,22.411,22.4251,44600.0
2010-03-02 09:50:00,31.78,31.78,31.74,31.75,88900.0,22.4251,22.4251,22.3969,22.404,88900.0
2010-03-02 09:55:00,31.75,31.77,31.69,31.69,63300.0,22.404,22.4181,22.3616,22.3616,63300.0
2010-03-02 10:00:00,31.7,31.71,31.62,31.64,79000.0,22.3687,22.3757,22.3122,22.3263,79000.0
2010-03-02 10:05:00,31.65,31.71,31.62,31.71,67500.0,22.3334,22.3757,22.3122,22.3757,67500.0
2010-03-02 10:10:00,31.71,31.75,31.69,31.75,112100.0,22.3757,22.404,22.3616,22.404,112100.0
2010-03-02 10:15:00,31.75,31.85,31.74,31.85,126900.0,22.404,22.4745,22.3969,22.4745,126900.0
2010-03-02 10:20:00,31.85,31.85,31.79,31.84,51600.0,22.4745,22.4745,22.4322,22.4675,51600.0
2010-03-02 10:25:00,31.84,31.84,31.8,31.84,44100.0,22.4675,22.4675,22.4392,22.4675,44100.0
2010-03-02 10:30:00,31.85,31.86,31.84,31.85,51600.0,22.4745,22.4816,22.4675,22.4745,51600.0
2010-03-02 10:35:00,31.85,31.89,31.84,31.89,150100.0,22.4745,22.5027,22.4675,22.5027,150100.0
2010-03-02 10:40:00,31.89,31.92,31.89,31.92,84100.0,22.5027,22.5239,22.5027,22.5239,84100.0
2010-03-02 10:45:00,31.92,31.96,31.89,31.96,56100.0,22.5239,22.5521,22.5027,22.5521,56100.0
2010-03-02 10:50:00,31.95,31.99,31.94,31.94,60800.0,22.5451,22.5733,22.538,22.538,60800.0
2010-03-02 10:55:00,31.94,31.95,31.91,31.93,26800.0,22.538,22.5451,22.5169,22.531,26800.0
2010-03-02 11:00:00,31.93,32.02,31.92,32.01,112900.0,22.531,22.5945,22.5239,22.5874,112900.0
2010-03-02 11:05:00,32.02,32.04,32.01,32.01,48200.0,22.5945,22.6086,22.5874,22.5874,48200.0
2010-03-02 11:10:00,32.01,32.05,31.97,31.97,60800.0,22.5874,22.6156,22.5592,22.5592,60800.0
2010-03-02 11:15:00,31.97,31.98,31.92,31.92,38400.0,22.5592,22.5663,22.5239,22.5239,38400.0
2010-03-02 11:20:00,31.93,31.93,31.89,31.89,15500.0,22.531,22.531,22.5027,22.5027,15500.0
2010-03-02 11:25:00,31.9,31.98,31.9,31.96,45000.0,22.5098,22.5663,22.5098,22.5521,45000.0
2010-03-02 11:30:00,31.97,31.99,31.92,31.92,27500.0,22.5592,22.5733,22.5239,22.5239,27500.0
2010-03-02 11:35:00,31.94,31.98,31.93,31.98,10500.0,22.538,22.5663,22.531,22.5663,10500.0
2010-03-02 11:40:00,31.98,31.98,31.95,31.96,23800.0,22.5663,22.5663,22.5451,22.5521,23800.0
2010-03-02 11:45:00,31.95,31.95,31.9,31.9,9100.0,22.5451,22.5451,22.5098,22.5098,9100.0
2010-03-02 11:50:00,31.9,31.91,31.88,31.88,30300.0,22.5098,22.5169,22.4957,22.4957,30300.0
2010-03-02 11:55:00,31.88,31.89,31.83,31.84,32600.0,22.4957,22.5027,22.4604,22.4675,32600.0
2010-03-02 12:00:00,31.84,31.89,31.83,31.88,20100.0,22.4675,22.5027,22.4604,22.4957,20100.0
2010-03-02 12:05:00,31.88,31.91,31.88,31.91,13400.0,22.4957,22.5169,22.4957,22.5169,13400.0
2010-03-02 12:10:00,31.91,31.94,31.91,31.92,34800.0,22.5169,22.538,22.5169,22.5239,34800.0
2010-03-02 12:15:00,31.92,31.92,31.86,31.86,19900.0,22.5239,22.5239,22.4816,22.4816,19900.0
2010-03-02 12:20:00,31.86,31.9,31.86,31.9,17600.0,22.4816,22.5098,22.4816,22.5098,17600.0
2010-03-02 12:25:00,31.9,31.9,31.85,31.86,19800.0,22.5098,22.5098,22.4745,22.4816,19800.0
2010-03-02 12:30:00,31.86,31.88,31.84,31.86,69200.0,22.4816,22.4957,22.4675,22.4816,69200.0
2010-03-02 12:35:00,31.85,31.9,31.85,31.89,52200.0,22.4745,22.5098,22.4745,22.5027,52200.0
2010-03-02 12:40:00,31.9,31.95,31.89,31.95,27000.0,22.5098,22.5451,22.5027,22.5451,27000.0
2010-03-02 12:45:00,31.94,31.96,31.94,31.96,14300.0,22.538,22.5521,22.538,22.5521,14300.0
2010-03-02 12:50:00,31.95,31.98,31.94,31.95,40900.0,22.5451,22.5663,22.538,22.5451,40900.0
2010-03-02 12:55:00,31.95,31.97,31.95,31.97,13200.0,22.5451,22.5592,22.5451,22.5592,13200.0
2010-03-02 13:00:00,31.97,31.99,31.96,31.99,21700.0,22.5592,22.5733,22.5521,22.5733,21700.0
2010-03-02 13:05:00,31.99,31.99,31.98,31.99,5800.0,22.5733,22.5733,22.5663,22.5733,5800.0
2010-03-02 13:10:00,31.99,32.01,31.99,32.01,23900.0,22.5733,22.5874,22.5733,22.5874,23900.0
2010-03-02 13:15:00,32.01,32.03,32.01,32.02,80100.0,22.5874,22.6015,22.5874,22.5945,80100.0
2010-03-02 13:20:00,32.02,32.03,32.0,32.01,16100.0,22.5945,22.6015,22.5804,22.5874,16100.0
2010-03-02 13:25:00,32.02,32.04,32.01,32.04,17000.0,22.5945,22.6086,22.5874,22.6086,17000.0
2010-03-02 13:30:00,32.04,32.04,32.01,32.01,25400.0,22.6086,22.6086,22.5874,22.5874,25400.0
2010-03-02 13:35:00,32.01,32.02,32.0,32.01,12400.0,22.5874,22.5945,22.5804,22.5874,12400.0
2010-03-02 13:40:00,32.01,32.04,32.0,32.02,38300.0,22.5874,22.6086,22.5804,22.5945,38300.0
2010-03-02 13:45:00,32.02,32.05,32.01,32.05,30200.0,22.5945,22.6156,22.5874,22.6156,30200.0
2010-03-02 13:50:00,32.05,32.09,32.04,32.09,33200.0,22.6156,22.6439,22.6086,22.6439,33200.0
2010-03-02 13:55:00,32.09,32.14,32.08,32.13,78100.0,22.6439,22.6792,22.6368,22.6721,78100.0
2010-03-02 14:00:00,32.12,32.16,32.12,32.16,140100.0,22.665,22.6933,22.665,22.6933,140100.0
2010-03-02 14:05:00,32.16,32.16,32.13,32.15,27700.0,22.6933,22.6933,22.6721,22.6862,27700.0
2010-03-02 14:10:00,32.14,32.16,32.1,32.1,60200.0,22.6792,22.6933,22.6509,22.6509,60200.0
2010-03-02 14:15:00,32.1,32.12,32.07,32.12,46300.0,22.6509,22.665,22.6298,22.665,46300.0
2010-03-02 14:20:00,32.12,32.14,32.1,32.13,63400.0,22.665,22.6792,22.6509,22.6721,63400.0
2010-03-02 14:25:00,32.13,32.15,32.13,32.15,38200.0,22.6721,22.6862,22.6721,22.6862,38200.0
2010-03-02 14:30:00,32.14,32.15,32.09,32.14,206500.0,22.6792,22.6862,22.6439,22.6792,206500.0
2010-03-02 14:35:00,32.14,32.18,32.13,32.17,74400.0,22.6792,22.7074,22.6721,22.7003,74400.0
2010-03-02 14:40:00,32.17,32.18,32.15,32.16,47700.0,22.7003,22.7074,22.6862,22.6933,47700.0
2010-03-02 14:45:00,32.15,32.17,32.15,32.17,16800.0,22.6862,22.7003,22.6862,22.7003,16800.0
2010-03-02 14:50:00,32.17,32.17,32.07,32.07,59600.0,22.7003,22.7003,22.6298,22.6298,59600.0
2010-03-02 14:55:00,32.07,32.09,32.05,32.08,51200.0,22.6298,22.6439,22.6156,22.6368,51200.0
2010-03-02 15:00:00,32.08,32.12,32.08,32.1,54100.0,22.6368,22.665,22.6368,22.6509,54100.0
2010-03-02 15:05:00,32.09,32.14,32.09,32.14,45100.0,22.6439,22.6792,22.6439,22.6792,45100.0
2010-03-02 15:10:00,32.13,32.16,32.12,32.16,51300.0,22.6721,22.6933,22.665,22.6933,51300.0
2010-03-02 15:15:00,32.16,32.16,32.12,32.12,38300.0,22.6933,22.6933,22.665,22.665,38300.0
2010-03-02 15:20:00,32.12,32.12,32.05,32.05,120400.0,22.665,22.665,22.6156,22.6156,120400.0
2010-03-02 15:25:00,32.05,32.06,31.98,31.98,178500.0,22.6156,22.6227,22.5663,22.5663,178500.0
2010-03-02 15:30:00,31.98,32.01,31.96,31.98,137700.0,22.5663,22.5874,22.5521,22.5663,137700.0
2010-03-02 15:35:00,31.99,31.99,31.97,31.99,49100.0,22.5733,22.5733,22.5592,22.5733,49100.0
2010-03-02 15:40:00,31.99,32.0,31.93,31.93,86800.0,22.5733,22.5804,22.531,22.531,86800.0
2010-03-02 15:45:00,31.94,32.02,31.93,32.0,338500.0,22.538,22.5945,22.531,22.5804,338500.0
2010-03-02 15:50:00,32.0,32.01,31.97,31.98,167900.0,22.5804,22.5874,22.5592,22.5663,167900.0
2010-03-02 15:55:00,31.97,32.02,31.97,32.0,471000.0,22.5592,22.5945,22.5592,22.5804,471000.0
2010-03-03 09:30:00,32.07,32.07,31.97,31.98,37500.0,22.6298,22.6298,22.5592,22.5663,37500.0
2010-03-03 09:35:00,31.98,32.04,31.98,32.03,96900.0,22.5663,22.6086,22.5663,22.6015,96900.0
2010-03-03 09:40:00,32.03,32.07,32.01,32.07,31500.0,22.6015,22.6298,22.5874,22.6298,31500.0
2010-03-03 09:45:00,32.06,32.18,32.06,32.13,55300.0,22.6227,22.7074,22.6227,22.6721,55300.0
2010-03-03 09:50:00,32.13,32.14,31.96,32.04,61000.0,22.6721,22.6792,22.5521,22.6086,61000.0
2010-03-03 09:55:00,32.04,32.06,32.01,32.01,21900.0,22.6086,22.6227,22.5874,22.5874,21900.0
2010-03-03 10:00:00,32.01,32.11,32.01,32.05,54800.0,22.5874,22.658,22.5874,22.6156,54800.0
2010-03-03 10:05:00,32.05,32.05,31.99,32.0,16300.0,22.6156,22.6156,22.5733,22.5804,16300.0
2010-03-03 10:10:00,32.0,32.02,31.99,32.02,68300.0,22.5804,22.5945,22.5733,22.5945,68300.0
2010-03-03 10:15:00,32.01,32.08,32.01,32.08,14200.0,22.5874,22.6368,22.5874,22.6368,14200.0
2010-03-03 10:20:00,32.08,32.1,32.05,32.05,14700.0,22.6368,22.6509,22.6156,22.6156,14700.0
2010-03-03 10:25:00,32.04,32.08,32.03,32.03,177700.0,22.6086,22.6368,22.6015,22.6015,177700.0
2010-03-03 10:30:00,32.03,32.14,32.03,32.14,26700.0,22.6015,22.6792,22.6015,22.6792,26700.0
2010-03-03 10:35:00,32.14,32.15,32.09,32.15,70800.0,22.6792,22.6862,22.6439,22.6862,70800.0
2010-03-03 10:40:00,32.15,32.18,32.14,32.15,14300.0,22.6862,22.7074,22.6792,22.6862,14300.0
2010-03-03 10:45:00,32.15,32.18,32.15,32.17,11900.0,22.6862,22.7074,22.6862,22.7003,11900.0
2010-03-03 10:50:00,32.17,32.22,32.16,32.22,21900.0,22.7003,22.7356,22.6933,22.7356,21900.0
2010-03-03 10:55:00,32.21,32.27,32.21,32.26,57600.0,22.7285,22.7709,22.7285,22.7638,57600.0
2010-03-03 11:00:00,32.26,32.27,32.25,32.27,27600.0,22.7638,22.7709,22.7568,22.7709,27600.0
2010-03-03 11:05:00,32.26,32.27,32.23,32.23,58700.0,22.7638,22.7709,22.7427,22.7427,58700.0
2010-03-03 11:10:00,32.23,32.27,32.23,32.27,51400.0,22.7427,22.7709,22.7427,22.7709,51400.0
2010-03-03 11:15:00,32.26,32.27,32.26,32.27,80300.0,22.7638,22.7709,22.7638,22.7709,80300.0
2010-03-03 11:20:00,32.27,32.27,32.26,32.26,37800.0,22.7709,22.7709,22.7638,22.7638,37800.0
2010-03-03 11:25:00,32.26,32.27,32.23,32.23,32000.0,22.7638,22.7709,22.7427,22.7427,32000.0
2010-03-03 11:30:00,32.24,32.24,32.23,32.23,14100.0,22.7497,22.7497,22.7427,22.7427,14100.0
2010-03-03 11:35:00,32.23,32.23,32.15,32.15,34500.0,22.7427,22.7427,22.6862,22.6862,34500.0
2010-03-03 11:40:00,32.16,32.23,32.15,32.22,32900.0,22.6933,22.7427,22.6862,22.7356,32900.0
2010-03-03 11:45:00,32.22,32.23,32.2,32.22,24600.0,22.7356,22.7427,22.7215,22.7356,24600.0
2010-03-03 11:50:00,32.22,32.25,32.2,32.25,54200.0,22.7356,22.7568,22.7215,22.7568,54200.0
2010-03-03 11:55:00,32.24,32.25,32.2,32.22,25700.0,22.7497,22.7568,22.7215,22.7356,25700.0
2010-03-03 12:00:00,32.22,32.24,32.22,32.23,42400.0,22.7356,22.7497,22.7356,22.7427,42400.0
2010-03-03 12:05:00,32.24,32.26,32.23,32.26,30300.0,22.7497,22.7638,22.7427,22.7638,30300.0
2010-03-03 12:10:00,32.26,32.3,32.25,32.28,28600.0,22.7638,22.7921,22.7568,22.7779,28600.0
2010-03-03 12:15:00,32.28,32.29,32.26,32.28,28700.0,22.7779,22.785,22.7638,22.7779,28700.0
2010-03-03 12:20:00,32.28,32.28,32.23,32.24,16300.0,22.7779,22.7779,22.7427,22.7497,16300.0
2010-03-03 12:25:00,32.24,32.24,32.2,32.21,13600.0,22.7497,22.7497,22.7215,22.7285,13600.0
2010-03-03 12:30:00,32.21,32.23,32.18,32.2,12400.0,22.7285,22.7427,22.7074,22.7215,12400.0
2010-03-03 12:35:00,32.19,32.2,32.16,32.16,14500.0,22.7144,22.7215,22.6933,22.6933,14500.0
2010-03-03 12:40:00,32.17,32.17,32.14,32.15,58000.0,22.7003,22.7003,22.6792,22.6862,58000.0
2010-03-03 12:45:00,32.14,32.16,32.12,32.15,20200.0,22.6792,22.6933,22.665,22.6862,20200.0
2010-03-03 12:50:00,32.16,32.16,32.14,32.16,31300.0,22.6933,22.6933,22.6792,22.6933,31300.0
2010-03-03 12:55:00,32.16,32.17,32.14,32.17,19100.0,22.6933,22.7003,22.6792,22.7003,19100.0
2010-03-03 13:00:00,32.17,32.18,32.15,32.17,12000.0,22.7003,22.7074,22.6862,22.7003,12000.0
2010-03-03 13:05:00,32.17,32.21,32.17,32.18,40500.0,22.7003,22.7285,22.7003,22.7074,40500.0
2010-03-03 13:10:00,32.19,32.19,32.14,32.17,107600.0,22.7144,22.7144,22.6792,22.7003,107600.0
2010-03-03 13:15:00,32.16,32.18,32.15,32.16,66800.0,22.6933,22.7074,22.6862,22.6933,66800.0
2010-03-03 13:20:00,32.15,32.18,32.15,32.18,28000.0,22.6862,22.7074,22.6862,22.7074,28000.0
2010-03-03 13:25:00,32.17,32.18,32.14,32.15,33400.0,22.7003,22.7074,22.6792,22.6862,33400.0
2010-03-03 13:30:00,32.15,32.17,32.14,32.17,30700.0,22.6862,22.7003,22.6792,22.7003,30700.0
2010-03-03 13:35:00,32.17,32.17,32.14,32.15,134600.0,22.7003,22.7003,22.6792,22.6862,134600.0
2010-03-03 13:40:00,32.15,32.15,32.12,32.12,27000.0,22.6862,22.6862,22.665,22.665,27000.0
2010-03-03 13:45:00,32.13,32.13,32.09,32.1,56000.0,22.6721,22.6721,22.6439,22.6509,56000.0
2010-03-03 13:50:00,32.1,32.12,32.09,32.11,24600.0,22.6509,22.665,22.6439,22.658,24600.0
2010-03-03 13:55:00,32.12,32.16,32.11,32.14,34900.0,22.665,22.6933,22.658,22.6792,34900.0
2010-03-03 14:00:00,32.13,32.15,32.09,32.1,34000.0,22.6721,22.6862,22.6439,22.6509,34000.0
2010-03-03 14:05:00,32.1,32.1,32.07,32.07,30800.0,22.6509,22.6509,22.6298,22.6298,30800.0
2010-03-03 14:10:00,32.08,32.08,32.06,32.06,22400.0,22.6368,22.6368,22.6227,22.6227,22400.0
2010-03-03 14:15:00,32.07,32.12,32.06,32.12,88500.0,22.6298,22.665,22.6227,22.665,88500.0
2010-03-03 14:20:00,32.11,32.12,32.07,32.1,77100.0,22.658,22.665,22.6298,22.6509,77100.0
2010-03-03 14:25:00,32.1,32.11,32.06,32.09,52000.0,22.6509,22.658,22.6227,22.6439,52000.0
2010-03-03 14:30:00,32.1,32.1,32.03,32.05,45100.0,22.6509,22.6509,22.6015,22.6156,45100.0
2010-03-03 14:35:00,32.06,32.09,32.05,32.07,27100.0,22.6227,22.6439,22.6156,22.6298,27100.0
2010-03-03 14:40:00,32.06,32.07,31.99,31.99,45700.0,22.6227,22.6298,22.5733,22.5733,45700.0
2010-03-03 14:45:00,31.99,31.99,31.93,31.93,70600.0,22.5733,22.5733,22.531,22.531,70600.0
2010-03-03 14:50:00,31.93,32.0,31.93,32.0,42700.0,22.531,22.5804,22.531,22.5804,42700.0
2010-03-03 14:55:00,32.0,32.07,32.0,32.06,81200.0,22.5804,22.6298,22.5804,22.6227,81200.0
2010-03-03 15:00:00,32.05,32.07,32.04,32.04,104100.0,22.6156,22.6298,22.6086,22.6086,104100.0
2010-03-03 15:05:00,32.04,32.04,32.0,32.02,50600.0,22.6086,22.6086,22.5804,22.5945,50600.0
2010-03-03 15:10:00,32.03,32.08,32.0,32.08,77200.0,22.6015,22.6368,22.5804,22.6368,77200.0
2010-03-03 15:15:00,32.08,32.08,32.05,32.06,59800.0,22.6368,22.6368,22.6156,22.6227,59800.0
2010-03-03 15:20:00,32.07,32.09,32.03,32.09,47200.0,22.6298,22.6439,22.6015,22.6439,47200.0
2010-03-03 15:25:00,32.09,32.14,32.08,32.13,96000.0,22.6439,22.6792,22.6368,22.6721,96000.0
2010-03-03 15:30:00,32.13,32.17,32.1,32.15,117800.0,22.6721,22.7003,22.6509,22.6862,117800.0
2010-03-03 15:35:00,32.14,32.16,32.05,32.06,71100.0,22.6792,22.6933,22.6156,22.6227,71100.0
2010-03-03 15:40:00,32.06,32.08,32.03,32.03,115900.0,22.6227,22.6368,22.6015,22.6015,115900.0
2010-03-03 15:45:00,32.03,32.06,32.03,32.05,104200.0,22.6015,22.6227,22.6015,22.6156,104200.0
2010-03-03 15:50:00,32.05,32.06,32.02,32.02,188400.0,22.6156,22.6227,22.5945,22.5945,188400.0
2010-03-03 15:55:00,32.02,32.03,31.99,31.99,285200.0,22.5945,22.6015,22.5733,22.5733,285200.0
2010-03-04 09:30:00,32.07,32.07,31.89,31.95,117800.0,22.6298,22.6298,22.5027,22.5451,117800.0
2010-03-04 09:35:00,31.94,32.0,31.89,31.9,70400.0,22.538,22.5804,22.5027,22.5098,70400.0
2010-03-04 09:40:00,31.91,32.0,31.89,31.97,62400.0,22.5169,22.5804,22.5027,22.5592,62400.0
2010-03-04 09:45:00,31.97,32.09,31.96,32.06,108900.0,22.5592,22.6439,22.5521,22.6227,108900.0
2010-03-04 09:50:00,32.05,32.06,31.99,32.04,50000.0,22.6156,22.6227,22.5733,22.6086,50000.0
2010-03-04 09:55:00,32.05,32.06,31.95,31.96,53000.0,22.6156,22.6227,22.5451,22.5521,53000.0
2010-03-04 10:00:00,31.95,32.01,31.94,31.99,311200.0,22.5451,22.5874,22.538,22.5733,311200.0
2010-03-04 10:05:00,32.0,32.0,31.93,31.93,55700.0,22.5804,22.5804,22.531,22.531,55700.0
2010-03-04 10:10:00,31.92,31.94,31.91,31.94,39600.0,22.5239,22.538,22.5169,22.538,39600.0
2010-03-04 10:15:00,31.95,31.95,31.85,31.87,56300.0,22.5451,22.5451,22.4745,22.4886,56300.0
2010-03-04 10:20:00,31.87,31.9,31.86,31.89,32000.0,22.4886,22.5098,22.4816,22.5027,32000.0
2010-03-04 10:25:00,31.89,31.93,31.87,31.9,77400.0,22.5027,22.531,22.4886,22.5098,77400.0
2010-03-04 10:30:00,31.91,31.95,31.88,31.92,71400.0,22.5169,22.5451,22.4957,22.5239,71400.0
2010-03-04 10:35:00,31.92,31.93,31.84,31.84,102800.0,22.5239,22.531,22.4675,22.4675,102800.0
2010-03-04 10:40:00,31.84,31.89,31.82,31.89,91900.0,22.4675,22.5027,22.4534,22.5027,91900.0
2010-03-04 10:45:00,31.88,31.88,31.83,31.86,60100.0,22.4957,22.4957,22.4604,22.4816,60100.0
2010-03-04 10:50:00,31.86,31.92,31.83,31.92,54000.0,22.4816,22.5239,22.4604,22.5239,54000.0
2010-03-04 10:55:00,31.92,31.96,31.9,31.95,35900.0,22.5239,22.5521,22.5098,22.5451,35900.0
2010-03-04 11:00:00,31.96,31.96,31.93,31.94,25400.0,22.5521,22.5521,22.531,22.538,25400.0
2010-03-04 11:05:00,31.94,31.96,31.94,31.94,24000.0,22.538,22.5521,22.538,22.538,24000.0
2010-03-04 11:10:00,31.95,31.95,31.94,31.95,29300.0,22.5451,22.5451,22.538,22.5451,29300.0
2010-03-04 11:15:00,31.95,32.0,31.94,31.98,49800.0,22.5451,22.5804,22.538,22.5663,49800.0
2010-03-04 11:20:00,31.99,32.0,31.97,32.0,39400.0,22.5733,22.5804,22.5592,22.5804,39400.0
2010-03-04 11:25:00,32.0,32.0,31.95,31.97,43100.0,22.5804,22.5804,22.5451,22.5592,43100.0
2010-03-04 11:30:00,31.98,31.99,31.93,31.96,37500.0,22.5663,22.5733,22.531,22.5521,37500.0
2010-03-04 11:35:00,31.97,31.98,31.93,31.94,130100.0,22.5592,22.5663,22.531,22.538,130100.0
2010-03-04 11:40:00,31.95,31.96,31.91,31.91,127300.0,22.5451,22.5521,22.5169,22.5169,127300.0
2010-03-04 11:45:00,31.92,31.92,31.85,31.89,111100.0,22.5239,22.5239,22.4745,22.5027,111100.0
2010-03-04 11:50:00,31.89,31.91,31.88,31.91,35100.0,22.5027,22.5169,22.4957,22.5169,35100.0
2010-03-04 11:55:00,31.91,31.92,31.87,31.91,34900.0,22.5169,22.5239,22.4886,22.5169,34900.0
2010-03-04 12:00:00,31.92,31.93,31.91,31.92,22100.0,22.5239,22.531,22.5169,22.5239,22100.0
2010-03-04 12:05:00,31.93,31.98,31.93,31.96,26500.0,22.531,22.5663,22.531,22.5521,26500.0
2010-03-04 12:10:00,31.95,31.97,31.94,31.94,20600.0,22.5451,22.5592,22.538,22.538,20600.0
2010-03-04 12:15:00,31.94,31.94,31.91,31.92,25100.0,22.538,22.538,22.5169,22.5239,25100.0
2010-03-04 12:20:00,31.93,31.98,31.92,31.92,35700.0,22.531,22.5663,22.5239,22.5239,35700.0
2010-03-04 12:25:00,31.92,31.95,31.9,31.95,42800.0,22.5239,22.5451,22.5098,22.5451,42800.0
2010-03-04 12:30:00,31.95,31.95,31.87,31.93,49600.0,22.5451,22.5451,22.4886,22.531,49600.0
2010-03-04 12:35:00,31.93,31.93,31.89,31.92,27400.0,22.531,22.531,22.5027,22.5239,27400.0
2010-03-04 12:40:00,31.93,31.97,31.92,31.97,14000.0,22.531,22.5592,22.5239,22.5592,14000.0
2010-03-04 12:45:00,31.97,31.97,31.93,31.94,27700.0,22.5592,22.5592,22.531,22.538,27700.0
2010-03-04 12:50:00,31.94,31.97,31.94,31.95,32900.0,22.538,22.5592,22.538,22.5451,32900.0
2010-03-04 12:55:00,31.94,31.96,31.92,31.96,92500.0,22.538,22.5521,22.5239,22.5521,92500.0
2010-03-04 13:00:00,31.95,31.96,31.91,31.92,22900.0,22.5451,22.5521,22.5169,22.5239,22900.0
2010-03-04 13:05:00,31.91,31.96,31.91,31.96,15200.0,22.5169,22.5521,22.5169,22.5521,15200.0
2010-03-04 13:10:00,31.95,31.96,31.94,31.94,8900.0,22.5451,22.5521,22.538,22.538,8900.0
2010-03-04 13:15:00,31.95,31.96,31.93,31.94,30200.0,22.5451,22.5521,22.531,22.538,30200.0
2010-03-04 13:20:00,31.95,31.95,31.9,31.93,31700.0,22.5451,22.5451,22.5098,22.531,31700.0
2010-03-04 13:25:00,31.93,31.96,31.92,31.96,21300.0,22.531,22.5521,22.5239,22.5521,21300.0
2010-03-04 13:30:00,31.95,31.97,31.94,31.95,46600.0,22.5451,22.5592,22.538,22.5451,46600.0
2010-03-04 13:35:00,31.94,31.94,31.92,31.93,37600.0,22.538,22.538,22.5239,22.531,37600.0
2010-03-04 13:40:00,31.92,31.95,31.9,31.95,36400.0,22.5239,22.5451,22.5098,22.5451,36400.0
2010-03-04 13:45:00,31.95,31.95,31.88,31.91,32200.0,22.5451,22.5451,22.4957,22.5169,32200.0
2010-03-04 13:50:00,31.9,31.94,31.9,31.92,23400.0,22.5098,22.538,22.5098,22.5239,23400.0
2010-03-04 13:55:00,31.91,31.95,31.9,31.93,28900.0,22.5169,22.5451,22.5098,22.531,28900.0
2010-03-04 14:00:00,31.94,31.94,31.9,31.9,28200.0,22.538,22.538,22.5098,22.5098,28200.0
2010-03-04 14:05:00,31.91,31.92,31.9,31.92,27100.0,22.5169,22.5239,22.5098,22.5239,27100.0
2010-03-04 14:10:00,31.93,31.93,31.88,31.89,27900.0,22.531,22.531,22.4957,22.5027,27900.0
2010-03-04 14:15:00,31.88,31.94,31.88,31.92,27200.0,22.4957,22.538,22.4957,22.5239,27200.0
2010-03-04 14:20:00,31.92,31.92,31.86,31.86,34300.0,22.5239,22.5239,22.4816,22.4816,34300.0
2010-03-04 14:25:00,31.86,31.94,31.86,31.9,42700.0,22.4816,22.538,22.4816,22.5098,42700.0
2010-03-04 14:30:00,31.9,31.94,31.89,31.94,23100.0,22.5098,22.538,22.5027,22.538,23100.0
2010-03-04 14:35:00,31.94,31.96,31.93,31.95,19900.0,22.538,22.5521,22.531,22.5451,19900.0
2010-03-04 14:40:00,31.94,31.99,31.94,31.99,42200.0,22.538,22.5733,22.538,22.5733,42200.0
2010-03-04 14:45:00,31.98,32.02,31.97,32.02,63300.0,22.5663,22.5945,22.5592,22.5945,63300.0
2010-03-04 14:50:00,32.02,32.03,31.99,32.0,53000.0,22.5945,22.6015,22.5733,22.5804,53000.0
2010-03-04 14:55:00,31.99,32.02,31.96,32.02,41500.0,22.5733,22.5945,22.5521,22.5945,41500.0
2010-03-04 15:00:00,32.01,32.01,31.97,32.01,26700.0,22.5874,22.5874,22.5592,22.5874,26700.0
2010-03-04 15:05:00,32.01,32.02,31.97,32.0,35300.0,22.5874,22.5945,22.5592,22.5804,35300.0
2010-03-04 15:10:00,31.99,32.0,31.95,31.97,27100.0,22.5733,22.5804,22.5451,22.5592,27100.0
2010-03-04 15:15:00,31.96,31.99,31.96,31.99,27200.0,22.5521,22.5733,22.5521,22.5733,27200.0
2010-03-04 15:20:00,31.99,32.0,31.97,31.97,35300.0,22.5733,22.5804,22.5592,22.5592,35300.0
2010-03-04 15:25:00,31.97,32.0,31.96,32.0,34000.0,22.5592,22.5804,22.5521,22.5804,34000.0
2010-03-04 15:30:00,32.0,32.0,31.97,31.99,107400.0,22.5804,22.5804,22.5592,22.5733,107400.0
2010-03-04 15:35:00,31.99,31.99,31.97,31.99,34000.0,22.5733,22.5733,22.5592,22.5733,34000.0
2010-03-04 15:40:00,31.99,32.01,31.99,32.0,57900.0,22.5733,22.5874,22.5733,22.5804,57900.0
2010-03-04 15:45:00,32.01,32.04,31.98,31.98,258400.0,22.5874,22.6086,22.5663,22.5663,258400.0
2010-03-04 15:50:00,31.99,31.99,31.92,31.92,232000.0,22.5733,22.5733,22.5239,22.5239,232000.0
2010-03-04 15:55:00,31.93,31.96,31.9,31.91,545800.0,22.531,22.5521,22.5098,22.5169,545800.0
2010-03-05 09:30:00,32.14,32.2,31.96,31.98,119800.0,22.6792,22.7215,22.5521,22.5663,119800.0
2010-03-05 09:35:00,31.98,31.98,31.84,31.87,58400.0,22.5663,22.5663,22.4675,22.4886,58400.0
2010-03-05 09:40:00,31.86,32.02,31.84,32.02,33800.0,22.4816,22.5945,22.4675,22.5945,33800.0
2010-03-05 09:45:00,32.01,32.04,31.97,32.0,54000.0,22.5874,22.6086,22.5592,22.5804,54000.0
2010-03-05 09:50:00,32.0,32.07,31.99,32.07,206000.0,22.5804,22.6298,22.5733,22.6298,206000.0
2010-03-05 09:55:00,32.06,32.07,32.0,32.03,29700.0,22.6227,22.6298,22.5804,22.6015,29700.0
2010-03-05 10:00:00,32.02,32.1,31.99,32.09,35300.0,22.5945,22.6509,22.5733,22.6439,35300.0
2010-03-05 10:05:00,32.08,32.12,32.08,32.1,39000.0,22.6368,22.665,22.6368,22.6509,39000.0
2010-03-05 10:10:00,32.11,32.18,32.1,32.13,34100.0,22.658,22.7074,22.6509,22.6721,34100.0
2010-03-05 10:15:00,32.13,32.15,32.1,32.14,28200.0,22.6721,22.6862,22.6509,22.6792,28200.0
2010-03-05 10:20:00,32.13,32.14,32.1,32.12,76400.0,22.6721,22.6792,22.6509,22.665,76400.0
2010-03-05 10:25:00,32.13,32.21,32.11,32.21,54400.0,22.6721,22.7285,22.658,22.7285,54400.0
2010-03-05 10:30:00,32.21,32.23,32.17,32.17,38300.0,22.7285,22.7427,22.7003,22.7003,38300.0
2010-03-05 10:35:00,32.18,32.18,32.15,32.18,144700.0,22.7074,22.7074,22.6862,22.7074,144700.0
2010-03-05 10:40:00,32.17,32.18,32.16,32.16,34600.0,22.7003,22.7074,22.6933,22.6933,34600.0
2010-03-05 10:45:00,32.17,32.17,32.14,32.15,38400.0,22.7003,22.7003,22.6792,22.6862,38400.0
2010-03-05 10:50:00,32.15,32.21,32.15,32.2,39800.0,22.6862,22.7285,22.6862,22.7215,39800.0
2010-03-05 10:55:00,32.2,32.2,32.15,32.17,30900.0,22.7215,22.7215,22.6862,22.7003,30900.0
2010-03-05 11:00:00,32.17,32.18,32.13,32.13,42900.0,22.7003,22.7074,22.6721,22.6721,42900.0
2010-03-05 11:05:00,32.13,32.13,32.11,32.11,18300.0,22.6721,22.6721,22.658,22.658,18300.0
2010-03-05 11:10:00,32.12,32.13,32.09,32.1,49100.0,22.665,22.6721,22.6439,22.6509,49100.0
2010-03-05 11:15:00,32.11,32.13,32.07,32.11,32500.0,22.658,22.6721,22.6298,22.658,32500.0
2010-03-05 11:20:00,32.1,32.15,32.1,32.14,31700.0,22.6509,22.6862,22.6509,22.6792,31700.0
2010-03-05 11:25:00,32.13,32.14,32.1,32.1,9900.0,22.6721,22.6792,22.6509,22.6509,9900.0
2010-03-05 11:30:00,32.1,32.11,32.07,32.09,22600.0,22.6509,22.658,22.6298,22.6439,22600.0
2010-03-05 11:35:00,32.09,32.09,32.07,32.07,24800.0,22.6439,22.6439,22.6298,22.6298,24800.0
2010-03-05 11:40:00,32.08,32.09,32.04,32.05,23700.0,22.6368,22.6439,22.6086,22.6156,23700.0
2010-03-05 11:45:00,32.04,32.06,32.04,32.05,11000.0,22.6086,22.6227,22.6086,22.6156,11000.0
2010-03-05 11:50:00,32.05,32.09,32.04,32.08,15500.0,22.6156,22.6439,22.6086,22.6368,15500.0
2010-03-05 11:55:00,32.09,32.09,32.04,32.04,13600.0,22.6439,22.6439,22.6086,22.6086,13600.0
2010-03-05 12:00:00,32.04,32.05,32.03,32.05,15200.0,22.6086,22.6156,22.6015,22.6156,15200.0
2010-03-05 12:05:00,32.06,32.09,32.04,32.09,42400.0,22.6227,22.6439,22.6086,22.6439,42400.0
2010-03-05 12:10:00,32.08,32.09,32.05,32.07,15200.0,22.6368,22.6439,22.6156,22.6298,15200.0
2010-03-05 12:15:00,32.07,32.08,32.04,32.07,68400.0,22.6298,22.6368,22.6086,22.6298,68400.0
2010-03-05 12:20:00,32.07,32.1,32.06,32.1,47200.0,22.6298,22.6509,22.6227,22.6509,47200.0
2010-03-05 12:25:00,32.1,32.11,32.09,32.1,8200.0,22.6509,22.658,22.6439,22.6509,8200.0
2010-03-05 12:30:00,32.1,32.1,32.06,32.06,16800.0,22.6509,22.6509,22.6227,22.6227,16800.0
2010-03-05 12:35:00,32.06,32.07,32.04,32.07,15600.0,22.6227,22.6298,22.6086,22.6298,15600.0
2010-03-05 12:40:00,32.08,32.1,32.05,32.1,40800.0,22.6368,22.6509,22.6156,22.6509,40800.0
2010-03-05 12:45:00,32.1,32.1,32.06,32.06,20400.0,22.6509,22.6509,22.6227,22.6227,20400.0
2010-03-05 12:50:00,32.06,32.09,32.06,32.08,14300.0,22.6227,22.6439,22.6227,22.6368,14300.0
2010-03-05 12:55:00,32.09,32.11,32.07,32.08,8600.0,22.6439,22.658,22.6298,22.6368,8600.0
2010-03-05 13:00:00,32.09,32.09,32.07,32.09,15000.0,22.6439,22.6439,22.6298,22.6439,15000.0
2010-03-05 13:05:00,32.09,32.1,32.07,32.1,16800.0,22.6439,22.6509,22.6298,22.6509,16800.0
2010-03-05 13:10:00,32.1,32.1,32.07,32.09,14400.0,22.6509,22.6509,22.6298,22.6439,14400.0
2010-03-05 13:15:00,32.08,32.09,32.06,32.07,9500.0,22.6368,22.6439,22.6227,22.6298,9500.0
2010-03-05 13:20:00,32.07,32.1,32.06,32.1,17800.0,22.6298,22.6509,22.6227,22.6509,17800.0
2010-03-05 13:25:00,32.09,32.1,32.09,32.09,3500.0,22.6439,22.6509,22.6439,22.6439,3500.0
2010-03-05 13:30:00,32.09,32.11,32.09,32.11,14800.0,22.6439,22.658,22.6439,22.658,14800.0
2010-03-05 13:35:00,32.1,32.11,32.09,32.1,37600.0,22.6509,22.658,22.6439,22.6509,37600.0
2010-03-05 13:40:00,32.09,32.14,32.09,32.1,39800.0,22.6439,22.6792,22.6439,22.6509,39800.0
2010-03-05 13:45:00,32.1,32.12,32.09,32.12,28700.0,22.6509,22.665,22.6439,22.665,28700.0
2010-03-05 13:50:00,32.12,32.14,32.12,32.13,24800.0,22.665,22.6792,22.665,22.6721,24800.0
2010-03-05 13:55:00,32.13,32.15,32.12,32.14,45800.0,22.6721,22.6862,22.665,22.6792,45800.0
2010-03-05 14:00:00,32.15,32.15,32.09,32.09,51900.0,22.6862,22.6862,22.6439,22.6439,51900.0
2010-03-05 14:05:00,32.09,32.11,32.08,32.08,29900.0,22.6439,22.658,22.6368,22.6368,29900.0
2010-03-05 14:10:00,32.07,32.08,32.03,32.05,23400.0,22.6298,22.6368,22.6015,22.6156,23400.0
2010-03-05 14:15:00,32.05,32.07,32.04,32.05,24700.0,22.6156,22.6298,22.6086,22.6156,24700.0
2010-03-05 14:20:00,32.05,32.09,32.05,32.08,12400.0,22.6156,22.6439,22.6156,22.6368,12400.0
2010-03-05 14:25:00,32.07,32.08,32.05,32.07,26300.0,22.6298,22.6368,22.6156,22.6298,26300.0
2010-03-05 14:30:00,32.07,32.1,32.07,32.1,16500.0,22.6298,22.6509,22.6298,22.6509,16500.0
2010-03-05 14:35:00,32.1,32.13,32.1,32.12,18400.0,22.6509,22.6721,22.6509,22.665,18400.0
2010-03-05 14:40:00,32.13,32.15,32.1,32.1,70100.0,22.6721,22.6862,22.6509,22.6509,70100.0
2010-03-05 14:45:00,32.1,32.17,32.09,32.16,44400.0,22.6509,22.7003,22.6439,22.6933,44400.0
2010-03-05 14:50:00,32.15,32.15,32.12,32.13,93300.0,22.6862,22.6862,22.665,22.6721,93300.0
2010-03-05 14:55:00,32.12,32.14,32.11,32.13,32300.0,22.665,22.6792,22.658,22.6721,32300.0
2010-03-05 15:00:00,32.13,32.23,32.13,32.22,32800.0,22.6721,22.7427,22.6721,22.7356,32800.0
2010-03-05 15:05:00,32.23,32.23,32.21,32.22,26600.0,22.7427,22.7427,22.7285,22.7356,26600.0
2010-03-05 15:10:00,32.21,32.25,32.2,32.21,131300.0,22.7285,22.7568,22.7215,22.7285,131300.0
2010-03-05 15:15:00,32.2,32.22,32.19,32.2,90200.0,22.7215,22.7356,22.7144,22.7215,90200.0
2010-03-05 15:20:00,32.19,32.2,32.17,32.17,17700.0,22.7144,22.7215,22.7003,22.7003,17700.0
2010-03-05 15:25:00,32.17,32.21,32.16,32.19,50000.0,22.7003,22.7285,22.6933,22.7144,50000.0
2010-03-05 15:30:00,32.18,32.19,32.14,32.18,60600.0,22.7074,22.7144,22.6792,22.7074,60600.0
2010-03-05 15:35:00,32.19,32.2,32.17,32.19,81000.0,22.7144,22.7215,22.7003,22.7144,81000.0
2010-03-05 15:40:00,32.19,32.21,32.19,32.21,148800.0,22.7144,22.7285,22.7144,22.7285,148800.0
2010-03-05 15:45:00,32.21,32.23,32.15,32.15,186200.0,22.7285,22.7427,22.6862,22.6862,186200.0
2010-03-05 15:50:00,32.15,32.17,32.14,32.15,228100.0,22.6862,22.7003,22.6792,22.6862,228100.0
2010-03-05 15:55:00,32.15,32.15,32.14,32.15,253800.0,22.6862,22.6862,22.6792,22.6862,253800.0
2010-03-08 09:30:00,32.11,32.14,32.0,32.12,118400.0,22.658,22.6792,22.5804,22.665,118400.0
2010-03-08 09:35:00,32.12,32.19,32.11,32.17,137300.0,22.665,22.7144,22.658,22.7003,137300.0
2010-03-08 09:40:00,32.16,32.2,32.16,32.17,87900.0,22.6933,22.7215,22.6933,22.7003,87900.0
2010-03-08 09:45:00,32.17,32.19,32.13,32.16,32100.0,22.7003,22.7144,22.6721,22.6933,32100.0
2010-03-08 09:50:00,32.17,32.21,32.16,32.2,37300.0,22.7003,22.7285,22.6933,22.7215,37300.0
2010-03-08 09:55:00,32.2,32.23,32.2,32.23,23800.0,22.7215,22.7427,22.7215,22.7427,23800.0
2010-03-08 10:00:00,32.22,32.24,32.22,32.23,24700.0,22.7356,22.7497,22.7356,22.7427,24700.0
2010-03-08 10:05:00,32.23,32.24,32.17,32.21,41800.0,22.7427,22.7497,22.7003,22.7285,41800.0
2010-03-08 10:10:00,32.21,32.24,32.21,32.22,42200.0,22.7285,22.7497,22.7285,22.7356,42200.0
2010-03-08 10:15:00,32.21,32.22,32.16,32.17,31600.0,22.7285,22.7356,22.6933,22.7003,31600.0
2010-03-08 10:20:00,32.18,32.2,32.17,32.19,29600.0,22.7074,22.7215,22.7003,22.7144,29600.0
2010-03-08 10:25:00,32.19,32.19,32.14,32.15,21100.0,22.7144,22.7144,22.6792,22.6862,21100.0
2010-03-08 10:30:00,32.15,32.16,32.1,32.11,23000.0,22.6862,22.6933,22.6509,22.658,23000.0
2010-03-08 10:35:00,32.11,32.12,32.09,32.11,27300.0,22.658,22.665,22.6439,22.658,27300.0
2010-03-08 10:40:00,32.11,32.11,32.06,32.09,132400.0,22.658,22.658,22.6227,22.6439,132400.0
2010-03-08 10:45:00,32.09,32.13,32.06,32.12,130100.0,22.6439,22.6721,22.6227,22.665,130100.0
2010-03-08 10:50:00,32.12,32.12,32.09,32.1,41900.0,22.665,22.665,22.6439,22.6509,41900.0
2010-03-08 10:55:00,32.09,32.1,32.09,32.1,18800.0,22.6439,22.6509,22.6439,22.6509,18800.0
2010-03-08 11:00:00,32.1,32.13,32.09,32.13,118000.0,22.6509,22.6721,22.6439,22.6721,118000.0
2010-03-08 11:05:00,32.12,32.13,32.1,32.1,127900.0,22.665,22.6721,22.6509,22.6509,127900.0
2010-03-08 11:10:00,32.11,32.11,32.07,32.09,39200.0,22.658,22.658,22.6298,22.6439,39200.0
2010-03-08 11:15:00,32.08,32.1,32.08,32.1,12700.0,22.6368,22.6509,22.6368,22.6509,12700.0
2010-03-08 11:20:00,32.1,32.11,32.09,32.1,28900.0,22.6509,22.658,22.6439,22.6509,28900.0
2010-03-08 11:25:00,32.1,32.11,32.09,32.11,34200.0,22.6509,22.658,22.6439,22.658,34200.0
2010-03-08 11:30:00,32.11,32.13,32.11,32.13,24400.0,22.658,22.6721,22.658,22.6721,24400.0
2010-03-08 11:35:00,32.13,32.17,32.13,32.17,25300.0,22.6721,22.7003,22.6721,22.7003,25300.0
2010-03-08 11:40:00,32.17,32.19,32.17,32.18,21000.0,22.7003,22.7144,22.7003,22.7074,21000.0
2010-03-08 11:45:00,32.17,32.17,32.15,32.15,14000.0,22.7003,22.7003,22.6862,22.6862,14000.0
2010-03-08 11:50:00,32.15,32.15,32.14,32.14,12800.0,22.6862,22.6862,22.6792,22.6792,12800.0
2010-03-08 11:55:00,32.14,32.15,32.1,32.1,14800.0,22.6792,22.6862,22.6509,22.6509,14800.0
2010-03-08 12:00:00,32.1,32.1,32.08,32.08,31000.0,22.6509,22.6509,22.6368,22.6368,31000.0
2010-03-08 12:05:00,32.08,32.09,32.03,32.04,44300.0,22.6368,22.6439,22.6015,22.6086,44300.0
2010-03-08 12:10:00,32.04,32.05,32.03,32.05,25700.0,22.6086,22.6156,22.6015,22.6156,25700.0
2010-03-08 12:15:00,32.03,32.05,31.98,32.0,90000.0,22.6015,22.6156,22.5663,22.5804,90000.0
2010-03-08 12:20:00,31.99,32.03,31.99,32.0,27200.0,22.5733,22.6015,22.5733,22.5804,27200.0
2010-03-08 12:25:00,32.01,32.05,32.0,32.05,29300.0,22.5874,22.6156,22.5804,22.6156,29300.0
2010-03-08 12:30:00,32.05,32.05,32.03,32.03,15000.0,22.6156,22.6156,22.6015,22.6015,15000.0
2010-03-08 12:35:00,32.03,32.04,32.01,32.02,29600.0,22.6015,22.6086,22.5874,22.5945,29600.0
2010-03-08 12:40:00,32.03,32.03,32.0,32.0,17300.0,22.6015,22.6015,22.5804,22.5804,17300.0
2010-03-08 12:45:00,32.01,32.03,31.98,32.03,32400.0,22.5874,22.6015,22.5663,22.6015,32400.0
2010-03-08 12:50:00,32.02,32.06,32.02,32.05,14900.0,22.5945,22.6227,22.5945,22.6156,14900.0
2010-03-08 12:55:00,32.06,32.07,32.05,32.07,7700.0,22.6227,22.6298,22.6156,22.6298,7700.0
2010-03-08 13:00:00,32.08,32.11,32.08,32.1,18400.0,22.6368,22.658,22.6368,22.6509,18400.0
2010-03-08 13:05:00,32.09,32.11,32.08,32.09,10000.0,22.6439,22.658,22.6368,22.6439,10000.0
2010-03-08 13:10:00,32.09,32.1,32.09,32.09,11900.0,22.6439,22.6509,22.6439,22.6439,11900.0
2010-03-08 13:15:00,32.09,32.1,32.09,32.09,5400.0,22.6439,22.6509,22.6439,22.6439,5400.0
2010-03-08 13:20:00,32.09,32.1,32.08,32.09,15300.0,22.6439,22.6509,22.6368,22.6439,15300.0
2010-03-08 13:25:00,32.09,32.1,32.08,32.1,15900.0,22.6439,22.6509,22.6368,22.6509,15900.0
2010-03-08 13:30:00,32.09,32.1,32.07,32.08,17800.0,22.6439,22.6509,22.6298,22.6368,17800.0
2010-03-08 13:35:00,32.08,32.1,32.08,32.08,17700.0,22.6368,22.6509,22.6368,22.6368,17700.0
2010-03-08 13:40:00,32.08,32.1,32.08,32.1,11700.0,22.6368,22.6509,22.6368,22.6509,11700.0
2010-03-08 13:45:00,32.1,32.1,32.08,32.1,9800.0,22.6509,22.6509,22.6368,22.6509,9800.0
2010-03-08 13:50:00,32.09,32.12,32.09,32.11,28400.0,22.6439,22.665,22.6439,22.658,28400.0
2010-03-08 13:55:00,32.11,32.11,32.09,32.1,28200.0,22.658,22.658,22.6439,22.6509,28200.0
2010-03-08 14:00:00,32.1,32.1,32.07,32.07,23500.0,22.6509,22.6509,22.6298,22.6298,23500.0
2010-03-08 14:05:00,32.08,32.08,32.05,32.05,20400.0,22.6368,22.6368,22.6156,22.6156,20400.0
2010-03-08 14:10:00,32.05,32.07,32.05,32.06,25400.0,22.6156,22.6298,22.6156,22.6227,25400.0
2010-03-08 14:15:00,32.07,32.07,32.05,32.07,22800.0,22.6298,22.6298,22.6156,22.6298,22800.0
2010-03-08 14:20:00,32.06,32.06,32.03,32.03,16000.0,22.6227,22.6227,22.6015,22.6015,16000.0
2010-03-08 14:25:00,32.03,32.04,32.03,32.03,20900.0,22.6015,22.6086,22.6015,22.6015,20900.0
2010-03-08 14:30:00,32.03,32.04,32.01,32.01,79300.0,22.6015,22.6086,22.5874,22.5874,79300.0
2010-03-08 14:35:00,32.01,32.03,32.01,32.03,71700.0,22.5874,22.6015,22.5874,22.6015,71700.0
2010-03-08 14:40:00,32.03,32.03,32.02,32.02,38300.0,22.6015,22.6015,22.5945,22.5945,38300.0
2010-03-08 14:45:00,32.03,32.03,32.0,32.0,47400.0,22.6015,22.6015,22.5804,22.5804,47400.0
2010-03-08 14:50:00,32.0,32.01,31.99,31.99,41100.0,22.5804,22.5874,22.5733,22.5733,41100.0
2010-03-08 14:55:00,31.99,32.0,31.98,31.98,20500.0,22.5733,22.5804,22.5663,22.5663,20500.0
2010-03-08 15:00:00,31.98,31.99,31.98,31.98,25500.0,22.5663,22.5733,22.5663,22.5663,25500.0
2010-03-08 15:05:00,31.99,32.0,31.98,31.99,32600.0,22.5733,22.5804,22.5663,22.5733,32600.0
2010-03-08 15:10:00,32.0,32.0,31.99,31.99,32700.0,22.5804,22.5804,22.5733,22.5733,32700.0
2010-03-08 15:15:00,32.0,32.0,31.99,31.99,36700.0,22.5804,22.5804,22.5733,22.5733,36700.0
2010-03-08 15:20:00,32.0,32.01,31.99,32.0,61600.0,22.5804,22.5874,22.5733,22.5804,61600.0
2010-03-08 15:25:00,32.0,32.0,31.99,32.0,41000.0,22.5804,22.5804,22.5733,22.5804,41000.0
2010-03-08 15:30:00,31.99,32.0,31.99,32.0,40700.0,22.5733,22.5804,22.5733,22.5804,40700.0
2010-03-08 15:35:00,31.99,32.01,31.99,32.01,42800.0,22.5733,22.5874,22.5733,22.5874,42800.0
2010-03-08 15:40:00,32.01,32.04,32.0,32.04,113000.0,22.5874,22.6086,22.5804,22.6086,113000.0
2010-03-08 15:45:00,32.04,32.07,32.03,32.05,95500.0,22.6086,22.6298,22.6015,22.6156,95500.0
2010-03-08 15:50:00,32.06,32.06,31.99,32.0,142500.0,22.6227,22.6227,22.5733,22.5804,142500.0
2010-03-08 15:55:00,32.0,32.0,31.96,31.98,245700.0,22.5804,22.5804,22.5521,22.5663,245700.0
2010-03-09 09:30:00,31.82,31.87,31.75,31.81,124400.0,22.4534,22.4886,22.404,22.4463,124400.0
2010-03-09 09:35:00,31.85,31.85,31.74,31.82,48900.0,22.4745,22.4745,22.3969,22.4534,48900.0
2010-03-09 09:40:00,31.82,31.82,31.75,31.75,28000.0,22.4534,22.4534,22.404,22.404,28000.0
2010-03-09 09:45:00,31.76,31.84,31.73,31.84,43000.0,22.411,22.4675,22.3898,22.4675,43000.0
2010-03-09 09:50:00,31.84,31.86,31.77,31.78,50100.0,22.4675,22.4816,22.4181,22.4251,50100.0
2010-03-09 09:55:00,31.77,31.78,31.74,31.77,38700.0,22.4181,22.4251,22.3969,22.4181,38700.0
2010-03-09 10:00:00,31.76,31.78,31.73,31.76,45900.0,22.411,22.4251,22.3898,22.411,45900.0
2010-03-09 10:05:00,31.77,31.84,31.76,31.84,47600.0,22.4181,22.4675,22.411,22.4675,47600.0
2010-03-09 10:10:00,31.84,31.86,31.81,31.81,53700.0,22.4675,22.4816,22.4463,22.4463,53700.0
2010-03-09 10:15:00,31.81,31.84,31.8,31.82,77700.0,22.4463,22.4675,22.4392,22.4534,77700.0
2010-03-09 10:20:00,31.82,31.86,31.82,31.86,30900.0,22.4534,22.4816,22.4534,22.4816,30900.0
2010-03-09 10:25:00,31.86,31.87,31.79,31.83,37300.0,22.4816,22.4886,22.4322,22.4604,37300.0
2010-03-09 10:30:00,31.83,31.85,31.81,31.81,32000.0,22.4604,22.4745,22.4463,22.4463,32000.0
2010-03-09 10:35:00,31.82,31.85,31.81,31.82,35400.0,22.4534,22.4745,22.4463,22.4534,35400.0
2010-03-09 10:40:00,31.82,31.83,31.78,31.78,34300.0,22.4534,22.4604,22.4251,22.4251,34300.0
2010-03-09 10:45:00,31.79,31.82,31.78,31.79,25500.0,22.4322,22.4534,22.4251,22.4322,25500.0
2010-03-09 10:50:00,31.79,31.83,31.78,31.79,30700.0,22.4322,22.4604,22.4251,22.4322,30700.0
2010-03-09 10:55:00,31.79,31.81,31.78,31.78,96000.0,22.4322,22.4463,22.4251,22.4251,96000.0
2010-03-09 11:00:00,31.78,31.85,31.78,31.84,57000.0,22.4251,22.4745,22.4251,22.4675,57000.0
2010-03-09 11:05:00,31.84,31.88,31.82,31.88,113900.0,22.4675,22.4957,22.4534,22.4957,113900.0
2010-03-09 11:10:00,31.89,31.9,31.85,31.86,51200.0,22.5027,22.5098,22.4745,22.4816,51200.0
2010-03-09 11:15:00,31.86,31.87,31.83,31.83,15300.0,22.4816,22.4886,22.4604,22.4604,15300.0
2010-03-09 11:20:00,31.83,31.83,31.79,31.8,57900.0,22.4604,22.4604,22.4322,22.4392,57900.0
2010-03-09 11:25:00,31.8,31.8,31.76,31.77,33000.0,22.4392,22.4392,22.411,22.4181,33000.0
2010-03-09 11:30:00,31.77,31.81,31.77,31.81,16600.0,22.4181,22.4463,22.4181,22.4463,16600.0
2010-03-09 11:35:00,31.81,31.87,31.81,31.84,14000.0,22.4463,22.4886,22.4463,22.4675,14000.0
2010-03-09 11:40:00,31.84,31.85,31.8,31.8,28300.0,22.4675,22.4745,22.4392,22.4392,28300.0
2010-03-09 11:45:00,31.8,31.82,31.79,31.82,16100.0,22.4392,22.4534,22.4322,22.4534,16100.0
2010-03-09 11:50:00,31.81,31.87,31.81,31.87,19000.0,22.4463,22.4886,22.4463,22.4886,19000.0
2010-03-09 11:55:00,31.87,31.91,31.87,31.9,31500.0,22.4886,22.5169,22.4886,22.5098,31500.0
2010-03-09 12:00:00,31.9,31.91,31.89,31.9,68000.0,22.5098,22.5169,22.5027,22.5098,68000.0
2010-03-09 12:05:00,31.9,31.91,31.89,31.9,55000.0,22.5098,22.5169,22.5027,22.5098,55000.0
2010-03-09 12:10:00,31.91,31.91,31.89,31.9,35600.0,22.5169,22.5169,22.5027,22.5098,35600.0
2010-03-09 12:15:00,31.9,31.94,31.9,31.93,87900.0,22.5098,22.538,22.5098,22.531,87900.0
2010-03-09 12:20:00,31.93,31.96,31.93,31.95,40100.0,22.531,22.5521,22.531,22.5451,40100.0
2010-03-09 12:25:00,31.94,31.95,31.93,31.94,10700.0,22.538,22.5451,22.531,22.538,10700.0
2010-03-09 12:30:00,31.94,31.95,31.9,31.91,28100.0,22.538,22.5451,22.5098,22.5169,28100.0
2010-03-09 12:35:00,31.91,31.92,31.89,31.9,27200.0,22.5169,22.5239,22.5027,22.5098,27200.0
2010-03-09 12:40:00,31.9,31.9,31.84,31.85,38800.0,22.5098,22.5098,22.4675,22.4745,38800.0
2010-03-09 12:45:00,31.84,31.86,31.84,31.84,30800.0,22.4675,22.4816,22.4675,22.4675,30800.0
2010-03-09 12:50:00,31.85,31.88,31.84,31.87,45200.0,22.4745,22.4957,22.4675,22.4886,45200.0
2010-03-09 12:55:00,31.87,31.88,31.85,31.86,30600.0,22.4886,22.4957,22.4745,22.4816,30600.0
2010-03-09 13:00:00,31.85,31.86,31.85,31.86,14100.0,22.4745,22.4816,22.4745,22.4816,14100.0
2010-03-09 13:05:00,31.86,31.86,31.85,31.86,39200.0,22.4816,22.4816,22.4745,22.4816,39200.0
2010-03-09 13:10:00,31.86,31.92,31.86,31.91,34000.0,22.4816,22.5239,22.4816,22.5169,34000.0
2010-03-09 13:15:00,31.91,31.93,31.9,31.9,43500.0,22.5169,22.531,22.5098,22.5098,43500.0
2010-03-09 13:20:00,31.91,31.92,31.9,31.92,32900.0,22.5169,22.5239,22.5098,22.5239,32900.0
2010-03-09 13:25:00,31.92,31.92,31.87,31.88,61800.0,22.5239,22.5239,22.4886,22.4957,61800.0
2010-03-09 13:30:00,31.88,31.9,31.88,31.89,51800.0,22.4957,22.5098,22.4957,22.5027,51800.0
2010-03-09 13:35:00,31.89,31.89,31.87,31.88,31400.0,22.5027,22.5027,22.4886,22.4957,31400.0
2010-03-09 13:40:00,31.89,31.89,31.88,31.89,12900.0,22.5027,22.5027,22.4957,22.5027,12900.0
2010-03-09 13:45:00,31.89,31.89,31.87,31.87,34800.0,22.5027,22.5027,22.4886,22.4886,34800.0
2010-03-09 13:50:00,31.88,31.89,31.87,31.89,44800.0,22.4957,22.5027,22.4886,22.5027,44800.0
2010-03-09 13:55:00,31.89,31.89,31.87,31.88,28400.0,22.5027,22.5027,22.4886,22.4957,28400.0
2010-03-09 14:00:00,31.89,31.89,31.87,31.88,22700.0,22.5027,22.5027,22.4886,22.4957,22700.0
2010-03-09 14:05:00,31.88,31.89,31.87,31.88,28900.0,22.4957,22.5027,22.4886,22.4957,28900.0
2010-03-09 14:10:00,31.88,31.88,31.87,31.88,8200.0,22.4957,22.4957,22.4886,22.4957,8200.0
2010-03-09 14:15:00,31.88,31.88,31.87,31.88,25200.0,22.4957,22.4957,22.4886,22.4957,25200.0
2010-03-09 14:20:00,31.87,31.89,31.87,31.89,43800.0,22.4886,22.5027,22.4886,22.5027,43800.0
2010-03-09 14:25:00,31.89,31.92,31.88,31.91,52200.0,22.5027,22.5239,22.4957,22.5169,52200.0
2010-03-09 14:30:00,31.91,31.92,31.91,31.91,20700.0,22.5169,22.5239,22.5169,22.5169,20700.0
2010-03-09 14:35:00,31.92,31.92,31.86,31.87,66800.0,22.5239,22.5239,22.4816,22.4886,66800.0
2010-03-09 14:40:00,31.88,31.9,31.87,31.89,33400.0,22.4957,22.5098,22.4886,22.5027,33400.0
2010-03-09 14:45:00,31.89,31.9,31.89,31.89,9700.0,22.5027,22.5098,22.5027,22.5027,9700.0
2010-03-09 14:50:00,31.89,31.9,31.88,31.88,68800.0,22.5027,22.5098,22.4957,22.4957,68800.0
2010-03-09 14:55:00,31.88,31.89,31.88,31.88,14600.0,22.4957,22.5027,22.4957,22.4957,14600.0
2010-03-09 15:00:00,31.88,31.9,31.88,31.88,55100.0,22.4957,22.5098,22.4957,22.4957,55100.0
2010-03-09 15:05:00,31.88,31.89,31.88,31.89,26700.0,22.4957,22.5027,22.4957,22.5027,26700.0
2010-03-09 15:10:00,31.88,31.89,31.85,31.86,39800.0,22.4957,22.5027,22.4745,22.4816,39800.0
2010-03-09 15:15:00,31.86,31.87,31.77,31.8,154600.0,22.4816,22.4886,22.4181,22.4392,154600.0
2010-03-09 15:20:00,31.8,31.83,31.79,31.81,45600.0,22.4392,22.4604,22.4322,22.4463,45600.0
2010-03-09 15:25:00,31.81,31.81,31.77,31.78,62400.0,22.4463,22.4463,22.4181,22.4251,62400.0
2010-03-09 15:30:00,31.78,31.78,31.77,31.78,21900.0,22.4251,22.4251,22.4181,22.4251,21900.0
2010-03-09 15:35:00,31.78,31.83,31.77,31.83,71700.0,22.4251,22.4604,22.4181,22.4604,71700.0
2010-03-09 15:40:00,31.83,31.9,31.82,31.9,81500.0,22.4604,22.5098,22.4534,22.5098,81500.0
2010-03-09 15:45:00,31.9,31.9,31.81,31.81,145800.0,22.5098,22.5098,22.4463,22.4463,145800.0
2010-03-09 15:50:00,31.81,31.86,31.81,31.82,141300.0,22.4463,22.4816,22.4463,22.4534,141300.0
2010-03-09 15:55:00,31.82,31.86,31.8,31.85,333400.0,22.4534,22.4816,22.4392,22.4745,333400.0
2010-03-10 09:30:00,31.65,31.67,31.5,31.58,89800.0,22.4747,22.4889,22.3682,22.425,89800.0
2010-03-10 09:35:00,31.59,31.67,31.55,31.58,73500.0,22.4321,22.4889,22.4037,22.425,73500.0
2010-03-10 09:40:00,31.58,31.69,31.57,31.66,56600.0,22.425,22.5031,22.4179,22.4818,56600.0
2010-03-10 09:45:00,31.65,31.69,31.64,31.68,37200.0,22.4747,22.5031,22.4676,22.496,37200.0
2010-03-10 09:50:00,31.68,31.69,31.65,31.67,37800.0,22.496,22.5031,22.4747,22.4889,37800.0
2010-03-10 09:55:00,31.66,31.68,31.62,31.66,38200.0,22.4818,22.496,22.4534,22.4818,38200.0
2010-03-10 10:00:00,31.67,31.68,31.57,31.59,40000.0,22.4889,22.496,22.4179,22.4321,40000.0
2010-03-10 10:05:00,31.58,31.7,31.58,31.69,27200.0,22.425,22.5102,22.425,22.5031,27200.0
2010-03-10 10:10:00,31.69,31.71,31.67,31.69,51100.0,22.5031,22.5173,22.4889,22.5031,51100.0
2010-03-10 10:15:00,31.7,31.75,31.68,31.7,52500.0,22.5102,22.5458,22.496,22.5102,52500.0
2010-03-10 10:20:00,31.69,31.71,31.64,31.66,46900.0,22.5031,22.5173,22.4676,22.4818,46900.0
2010-03-10 10:25:00,31.66,31.67,31.63,31.67,34000.0,22.4818,22.4889,22.4605,22.4889,34000.0
2010-03-10 10:30:00,31.67,31.71,31.66,31.7,27500.0,22.4889,22.5173,22.4818,22.5102,27500.0
2010-03-10 10:35:00,31.7,31.72,31.69,31.72,14700.0,22.5102,22.5245,22.5031,22.5245,14700.0
2010-03-10 10:40:00,31.72,31.72,31.68,31.68,49600.0,22.5245,22.5245,22.496,22.496,49600.0
2010-03-10 10:45:00,31.68,31.68,31.61,31.63,54400.0,22.496,22.496,22.4463,22.4605,54400.0
2010-03-10 10:50:00,31.63,31.65,31.6,31.65,52300.0,22.4605,22.4747,22.4392,22.4747,52300.0
2010-03-10 10:55:00,31.65,31.67,31.64,31.64,25900.0,22.4747,22.4889,22.4676,22.4676,25900.0
2010-03-10 11:00:00,31.64,31.66,31.64,31.66,20000.0,22.4676,22.4818,22.4676,22.4818,20000.0
2010-03-10 11:05:00,31.66,31.66,31.65,31.66,18200.0,22.4818,22.4818,22.4747,22.4818,18200.0
2010-03-10 11:10:00,31.66,31.66,31.65,31.66,28200.0,22.4818,22.4818,22.4747,22.4818,28200.0
2010-03-10 11:15:00,31.66,31.67,31.65,31.66,37800.0,22.4818,22.4889,22.4747,22.4818,37800.0
2010-03-10 11:20:00,31.66,31.67,31.63,31.63,36000.0,22.4818,22.4889,22.4605,22.4605,36000.0
2010-03-10 11:25:00,31.63,31.65,31.61,31.61,38900.0,22.4605,22.4747,22.4463,22.4463,38900.0
2010-03-10 11:30:00,31.61,31.61,31.58,31.61,34600.0,22.4463,22.4463,22.425,22.4463,34600.0
2010-03-10 11:35:00,31.6,31.65,31.6,31.63,29200.0,22.4392,22.4747,22.4392,22.4605,29200.0
2010-03-10 11:40:00,31.63,31.64,31.62,31.63,13500.0,22.4605,22.4676,22.4534,22.4605,13500.0
2010-03-10 11:45:00,31.64,31.64,31.6,31.61,21400.0,22.4676,22.4676,22.4392,22.4463,21400.0
2010-03-10 11:50:00,31.6,31.62,31.6,31.61,22300.0,22.4392,22.4534,22.4392,22.4463,22300.0
2010-03-10 11:55:00,31.62,31.64,31.59,31.61,54000.0,22.4534,22.4676,22.4321,22.4463,54000.0
2010-03-10 12:00:00,31.62,31.62,31.6,31.61,27700.0,22.4534,22.4534,22.4392,22.4463,27700.0
2010-03-10 12:05:00,31.61,31.61,31.53,31.54,52300.0,22.4463,22.4463,22.3895,22.3966,52300.0
2010-03-10 12:10:00,31.53,31.55,31.49,31.51,59200.0,22.3895,22.4037,22.3611,22.3753,59200.0
2010-03-10 12:15:00,31.51,31.51,31.49,31.51,30100.0,22.3753,22.3753,22.3611,22.3753,30100.0
2010-03-10 12:20:00,31.5,31.51,31.49,31.49,47000.0,22.3682,22.3753,22.3611,22.3611,47000.0
2010-03-10 12:25:00,31.49,31.5,31.44,31.44,48400.0,22.3611,22.3682,22.3256,22.3256,48400.0
2010-03-10 12:30:00,31.44,31.44,31.39,31.4,81600.0,22.3256,22.3256,22.2901,22.2972,81600.0
2010-03-10 12:35:00,31.4,31.41,31.39,31.4,50000.0,22.2972,22.3043,22.2901,22.2972,50000.0
2010-03-10 12:40:00,31.4,31.4,31.39,31.4,14700.0,22.2972,22.2972,22.2901,22.2972,14700.0
2010-03-10 12:45:00,31.4,31.43,31.4,31.43,22400.0,22.2972,22.3185,22.2972,22.3185,22400.0
2010-03-10 12:50:00,31.42,31.44,31.39,31.42,73600.0,22.3114,22.3256,22.2901,22.3114,73600.0
2010-03-10 12:55:00,31.42,31.43,31.41,31.41,20300.0,22.3114,22.3185,22.3043,22.3043,20300.0
2010-03-10 13:00:00,31.41,31.41,31.39,31.39,18400.0,22.3043,22.3043,22.2901,22.2901,18400.0
2010-03-10 13:05:00,31.4,31.4,31.36,31.37,55900.0,22.2972,22.2972,22.2688,22.2759,55900.0
2010-03-10 13:10:00,31.37,31.39,31.36,31.39,52900.0,22.2759,22.2901,22.2688,22.2901,52900.0
2010-03-10 13:15:00,31.38,31.4,31.38,31.39,39500.0,22.283,22.2972,22.283,22.2901,39500.0
2010-03-10 13:20:00,31.39,31.42,31.38,31.42,23500.0,22.2901,22.3114,22.283,22.3114,23500.0
2010-03-10 13:25:00,31.42,31.42,31.39,31.4,37600.0,22.3114,22.3114,22.2901,22.2972,37600.0
2010-03-10 13:30:00,31.39,31.4,31.37,31.37,31100.0,22.2901,22.2972,22.2759,22.2759,31100.0
2010-03-10 13:35:00,31.37,31.41,31.37,31.41,37300.0,22.2759,22.3043,22.2759,22.3043,37300.0
2010-03-10 13:40:00,31.4,31.41,31.4,31.4,14600.0,22.2972,22.3043,22.2972,22.2972,14600.0
2010-03-10 13:45:00,31.4,31.41,31.38,31.38,30500.0,22.2972,22.3043,22.283,22.283,30500.0
2010-03-10 13:50:00,31.38,31.39,31.34,31.35,56500.0,22.283,22.2901,22.2546,22.2617,56500.0
2010-03-10 13:55:00,31.36,31.36,31.34,31.36,20600.0,22.2688,22.2688,22.2546,22.2688,20600.0
2010-03-10 14:00:00,31.36,31.36,31.35,31.35,28400.0,22.2688,22.2688,22.2617,22.2617,28400.0
2010-03-10 14:05:00,31.35,31.37,31.35,31.36,70700.0,22.2617,22.2759,22.2617,22.2688,70700.0
2010-03-10 14:10:00,31.36,31.4,31.36,31.4,54300.0,22.2688,22.2972,22.2688,22.2972,54300.0
2010-03-10 14:15:00,31.4,31.44,31.39,31.42,77100.0,22.2972,22.3256,22.2901,22.3114,77100.0
2010-03-10 14:20:00,31.42,31.44,31.39,31.44,31200.0,22.3114,22.3256,22.2901,22.3256,31200.0
2010-03-10 14:25:00,31.43,31.46,31.43,31.46,42000.0,22.3185,22.3398,22.3185,22.3398,42000.0
2010-03-10 14:30:00,31.46,31.47,31.45,31.47,16900.0,22.3398,22.3469,22.3327,22.3469,16900.0
2010-03-10 14:35:00,31.47,31.53,31.47,31.53,30200.0,22.3469,22.3895,22.3469,22.3895,30200.0
2010-03-10 14:40:00,31.53,31.56,31.53,31.55,18800.0,22.3895,22.4108,22.3895,22.4037,18800.0
2010-03-10 14:45:00,31.56,31.59,31.55,31.59,68000.0,22.4108,22.4321,22.4037,22.4321,68000.0
2010-03-10 14:50:00,31.59,31.59,31.55,31.55,145500.0,22.4321,22.4321,22.4037,22.4037,145500.0
2010-03-10 14:55:00,31.55,31.56,31.52,31.53,49400.0,22.4037,22.4108,22.3824,22.3895,49400.0
2010-03-10 15:00:00,31.52,31.55,31.49,31.52,104100.0,22.3824,22.4037,22.3611,22.3824,104100.0
2010-03-10 15:05:00,31.51,31.58,31.51,31.58,52500.0,22.3753,22.425,22.3753,22.425,52500.0
2010-03-10 15:10:00,31.57,31.58,31.55,31.56,29700.0,22.4179,22.425,22.4037,22.4108,29700.0
2010-03-10 15:15:00,31.56,31.56,31.54,31.54,34800.0,22.4108,22.4108,22.3966,22.3966,34800.0
2010-03-10 15:20:00,31.54,31.55,31.54,31.54,24900.0,22.3966,22.4037,22.3966,22.3966,24900.0
2010-03-10 15:25:00,31.55,31.55,31.47,31.47,81700.0,22.4037,22.4037,22.3469,22.3469,81700.0
2010-03-10 15:30:00,31.47,31.49,31.41,31.43,117800.0,22.3469,22.3611,22.3043,22.3185,117800.0
2010-03-10 15:35:00,31.43,31.47,31.41,31.47,103200.0,22.3185,22.3469,22.3043,22.3469,103200.0
2010-03-10 15:40:00,31.46,31.49,31.44,31.49,74000.0,22.3398,22.3611,22.3256,22.3611,74000.0
2010-03-10 15:45:00,31.49,31.55,31.48,31.55,169400.0,22.3611,22.4037,22.354,22.4037,169400.0
2010-03-10 15:50:00,31.55,31.6,31.54,31.6,121300.0,22.4037,22.4392,22.3966,22.4392,121300.0
2010-03-10 15:55:00,31.6,31.62,31.57,31.58,285100.0,22.4392,22.4534,22.4179,22.425,285100.0
2010-03-11 09:30:00,31.5,31.57,31.36,31.55,37900.0,22.3682,22.4179,22.2688,22.4037,37900.0
2010-03-11 09:35:00,31.55,31.62,31.54,31.6,42100.0,22.4037,22.4534,22.3966,22.4392,42100.0
2010-03-11 09:40:00,31.59,31.65,31.58,31.59,45600.0,22.4321,22.4747,22.425,22.4321,45600.0
2010-03-11 09:45:00,31.58,31.64,31.58,31.63,52200.0,22.425,22.4676,22.425,22.4605,52200.0
2010-03-11 09:50:00,31.63,31.63,31.51,31.51,58200.0,22.4605,22.4605,22.3753,22.3753,58200.0
2010-03-11 09:55:00,31.51,31.56,31.5,31.55,78400.0,22.3753,22.4108,22.3682,22.4037,78400.0
2010-03-11 10:00:00,31.55,31.63,31.54,31.6,58200.0,22.4037,22.4605,22.3966,22.4392,58200.0
2010-03-11 10:05:00,31.6,31.66,31.59,31.65,52900.0,22.4392,22.4818,22.4321,22.4747,52900.0
2010-03-11 10:10:00,31.66,31.7,31.65,31.7,72800.0,22.4818,22.5102,22.4747,22.5102,72800.0
2010-03-11 10:15:00,31.69,31.7,31.68,31.69,30200.0,22.5031,22.5102,22.496,22.5031,30200.0
2010-03-11 10:20:00,31.7,31.75,31.68,31.73,59400.0,22.5102,22.5458,22.496,22.5316,59400.0
2010-03-11 10:25:00,31.72,31.75,31.7,31.71,43000.0,22.5245,22.5458,22.5102,22.5173,43000.0
2010-03-11 10:30:00,31.7,31.77,31.69,31.77,63300.0,22.5102,22.56,22.5031,22.56,63300.0
2010-03-11 10:35:00,31.76,31.78,31.74,31.75,64100.0,22.5529,22.5671,22.5387,22.5458,64100.0
2010-03-11 10:40:00,31.75,31.81,31.75,31.8,75600.0,22.5458,22.5884,22.5458,22.5813,75600.0
2010-03-11 10:45:00,31.79,31.8,31.73,31.73,57700.0,22.5742,22.5813,22.5316,22.5316,57700.0
2010-03-11 10:50:00,31.74,31.83,31.72,31.81,36700.0,22.5387,22.6026,22.5245,22.5884,36700.0
2010-03-11 10:55:00,31.81,31.81,31.78,31.79,46400.0,22.5884,22.5884,22.5671,22.5742,46400.0
2010-03-11 11:00:00,31.79,31.8,31.74,31.74,32500.0,22.5742,22.5813,22.5387,22.5387,32500.0
2010-03-11 11:05:00,31.74,31.79,31.72,31.75,87400.0,22.5387,22.5742,22.5245,22.5458,87400.0
2010-03-11 11:10:00,31.74,31.78,31.73,31.77,27200.0,22.5387,22.5671,22.5316,22.56,27200.0
2010-03-11 11:15:00,31.77,31.78,31.76,31.77,16600.0,22.56,22.5671,22.5529,22.56,16600.0
2010-03-11 11:20:00,31.78,31.82,31.78,31.8,16800.0,22.5671,22.5955,22.5671,22.5813,16800.0
2010-03-11 11:25:00,31.8,31.81,31.78,31.78,12800.0,22.5813,22.5884,22.5671,22.5671,12800.0
2010-03-11 11:30:00,31.78,31.8,31.77,31.78,24400.0,22.5671,22.5813,22.56,22.5671,24400.0
2010-03-11 11:35:00,31.77,31.78,31.71,31.71,21800.0,22.56,22.5671,22.5173,22.5173,21800.0
2010-03-11 11:40:00,31.71,31.8,31.7,31.74,149500.0,22.5173,22.5813,22.5102,22.5387,149500.0
2010-03-11 11:45:00,31.73,31.78,31.73,31.78,21500.0,22.5316,22.5671,22.5316,22.5671,21500.0
2010-03-11 11:50:00,31.78,31.78,31.72,31.72,33200.0,22.5671,22.5671,22.5245,22.5245,33200.0
2010-03-11 11:55:00,31.71,31.73,31.68,31.73,21100.0,22.5173,22.5316,22.496,22.5316,21100.0
2010-03-11 12:00:00,31.73,31.75,31.72,31.72,20300.0,22.5316,22.5458,22.5245,22.5245,20300.0
2010-03-11 12:05:00,31.71,31.72,31.7,31.7,7700.0,22.5173,22.5245,22.5102,22.5102,7700.0
2010-03-11 12:10:00,31.71,31.71,31.66,31.67,25500.0,22.5173,22.5173,22.4818,22.4889,25500.0
2010-03-11 12:15:00,31.66,31.68,31.65,31.68,17000.0,22.4818,22.496,22.4747,22.496,17000.0
2010-03-11 12:20:00,31.67,31.69,31.66,31.67,15400.0,22.4889,22.5031,22.4818,22.4889,15400.0
2010-03-11 12:25:00,31.68,31.7,31.67,31.69,21100.0,22.496,22.5102,22.4889,22.5031,21100.0
2010-03-11 12:30:00,31.68,31.68,31.61,31.61,53300.0,22.496,22.496,22.4463,22.4463,53300.0
2010-03-11 12:35:00,31.62,31.68,31.62,31.68,13300.0,22.4534,22.496,22.4534,22.496,13300.0
2010-03-11 12:40:00,31.69,31.74,31.69,31.72,23300.0,22.5031,22.5387,22.5031,22.5245,23300.0
2010-03-11 12:45:00,31.72,31.75,31.71,31.72,20800.0,22.5245,22.5458,22.5173,22.5245,20800.0
2010-03-11 12:50:00,31.72,31.72,31.66,31.67,27000.0,22.5245,22.5245,22.4818,22.4889,27000.0
2010-03-11 12:55:00,31.67,31.68,31.66,31.66,5900.0,22.4889,22.496,22.4818,22.4818,5900.0
2010-03-11 13:00:00,31.66,31.68,31.66,31.67,12800.0,22.4818,22.496,22.4818,22.4889,12800.0
2010-03-11 13:05:00,31.67,31.74,31.66,31.74,23800.0,22.4889,22.5387,22.4818,22.5387,23800.0
2010-03-11 13:10:00,31.73,31.75,31.73,31.74,14900.0,22.5316,22.5458,22.5316,22.5387,14900.0
2010-03-11 13:15:00,31.74,31.75,31.71,31.72,16100.0,22.5387,22.5458,22.5173,22.5245,16100.0
2010-03-11 13:20:00,31.71,31.72,31.68,31.72,35300.0,22.5173,22.5245,22.496,22.5245,35300.0
2010-03-11 13:25:00,31.73,31.73,31.72,31.73,4700.0,22.5316,22.5316,22.5245,22.5316,4700.0
2010-03-11 13:30:00,31.73,31.73,31.69,31.69,16300.0,22.5316,22.5316,22.5031,22.5031,16300.0
2010-03-11 13:35:00,31.69,31.7,31.67,31.69,18500.0,22.5031,22.5102,22.4889,22.5031,18500.0
2010-03-11 13:40:00,31.69,31.71,31.69,31.69,11000.0,22.5031,22.5173,22.5031,22.5031,11000.0
2010-03-11 13:45:00,31.7,31.74,31.7,31.71,22900.0,22.5102,22.5387,22.5102,22.5173,22900.0
2010-03-11 13:50:00,31.71,31.72,31.7,31.7,15400.0,22.5173,22.5245,22.5102,22.5102,15400.0
2010-03-11 13:55:00,31.7,31.7,31.68,31.7,15300.0,22.5102,22.5102,22.496,22.5102,15300.0
2010-03-11 14:00:00,31.7,31.7,31.68,31.68,20600.0,22.5102,22.5102,22.496,22.496,20600.0
2010-03-11 14:05:00,31.68,31.7,31.65,31.68,27100.0,22.496,22.5102,22.4747,22.496,27100.0
2010-03-11 14:10:00,31.67,31.71,31.66,31.7,18900.0,22.4889,22.5173,22.4818,22.5102,18900.0
2010-03-11 14:15:00,31.7,31.72,31.7,31.7,27000.0,22.5102,22.5245,22.5102,22.5102,27000.0
2010-03-11 14:20:00,31.69,31.69,31.66,31.67,12400.0,22.5031,22.5031,22.4818,22.4889,12400.0
2010-03-11 14:25:00,31.67,31.7,31.67,31.7,23000.0,22.4889,22.5102,22.4889,22.5102,23000.0
2010-03-11 14:30:00,31.69,31.7,31.67,31.69,8500.0,22.5031,22.5102,22.4889,22.5031,8500.0
2010-03-11 14:35:00,31.69,31.71,31.69,31.7,18300.0,22.5031,22.5173,22.5031,22.5102,18300.0
2010-03-11 14:40:00,31.71,31.71,31.68,31.7,38700.0,22.5173,22.5173,22.496,22.5102,38700.0
2010-03-11 14:45:00,31.69,31.7,31.69,31.7,9000.0,22.5031,22.5102,22.5031,22.5102,9000.0
2010-03-11 14:50:00,31.7,31.7,31.69,31.7,6700.0,22.5102,22.5102,22.5031,22.5102,6700.0
2010-03-11 14:55:00,31.7,31.7,31.66,31.66,27300.0,22.5102,22.5102,22.4818,22.4818,27300.0
2010-03-11 15:00:00,31.66,31.67,31.66,31.67,10400.0,22.4818,22.4889,22.4818,22.4889,10400.0
2010-03-11 15:05:00,31.66,31.72,31.66,31.7,89500.0,22.4818,22.5245,22.4818,22.5102,89500.0
2010-03-11 15:10:00,31.7,31.73,31.7,31.72,25600.0,22.5102,22.5316,22.5102,22.5245,25600.0
2010-03-11 15:15:00,31.73,31.76,31.73,31.74,30300.0,22.5316,22.5529,22.5316,22.5387,30300.0
2010-03-11 15:20:00,31.74,31.76,31.71,31.72,40200.0,22.5387,22.5529,22.5173,22.5245,40200.0
2010-03-11 15:25:00,31.72,31.75,31.71,31.75,14200.0,22.5245,22.5458,22.5173,22.5458,14200.0
2010-03-11 15:30:00,31.74,31.75,31.73,31.73,67100.0,22.5387,22.5458,22.5316,22.5316,67100.0
2010-03-11 15:35:00,31.73,31.73,31.68,31.68,60600.0,22.5316,22.5316,22.496,22.496,60600.0
2010-03-11 15:40:00,31.68,31.69,31.68,31.69,32400.0,22.496,22.5031,22.496,22.5031,32400.0
2010-03-11 15:45:00,31.69,31.72,31.69,31.72,54900.0,22.5031,22.5245,22.5031,22.5245,54900.0
2010-03-11 15:50:00,31.71,31.75,31.71,31.75,90100.0,22.5173,22.5458,22.5173,22.5458,90100.0
2010-03-11 15:55:00,31.74,31.77,31.74,31.77,181800.0,22.5387,22.56,22.5387,22.56,181800.0
2010-03-12 09:30:00,31.96,32.01,31.81,31.84,76100.0,22.6949,22.7304,22.5884,22.6097,76100.0
2010-03-12 09:35:00,31.84,31.89,31.77,31.77,73800.0,22.6097,22.6452,22.56,22.56,73800.0
2010-03-12 09:40:00,31.77,31.8,31.76,31.8,84200.0,22.56,22.5813,22.5529,22.5813,84200.0
2010-03-12 09:45:00,31.8,31.82,31.75,31.82,39800.0,22.5813,22.5955,22.5458,22.5955,39800.0
2010-03-12 09:50:00,31.82,31.88,31.81,31.82,33700.0,22.5955,22.6381,22.5884,22.5955,33700.0
2010-03-12 09:55:00,31.82,31.86,31.76,31.86,45700.0,22.5955,22.6239,22.5529,22.6239,45700.0
2010-03-12 10:00:00,31.86,31.86,31.71,31.76,76500.0,22.6239,22.6239,22.5173,22.5529,76500.0
2010-03-12 10:05:00,31.78,31.78,31.71,31.77,49200.0,22.5671,22.5671,22.5173,22.56,49200.0
2010-03-12 10:10:00,31.77,31.79,31.69,31.71,71300.0,22.56,22.5742,22.5031,22.5173,71300.0
2010-03-12 10:15:00,31.71,31.74,31.65,31.69,59100.0,22.5173,22.5387,22.4747,22.5031,59100.0
2010-03-12 10:20:00,31.68,31.77,31.67,31.76,44800.0,22.496,22.56,22.4889,22.5529,44800.0
2010-03-12 10:25:00,31.76,31.77,31.72,31.77,38300.0,22.5529,22.56,22.5245,22.56,38300.0
2010-03-12 10:30:00,31.76,31.76,31.68,31.72,36900.0,22.5529,22.5529,22.496,22.5245,36900.0
2010-03-12 10:35:00,31.71,31.75,31.66,31.75,69400.0,22.5173,22.5458,22.4818,22.5458,69400.0
2010-03-12 10:40:00,31.75,31.77,31.72,31.76,26100.0,22.5458,22.56,22.5245,22.5529,26100.0
2010-03-12 10:45:00,31.76,31.76,31.68,31.73,26100.0,22.5529,22.5529,22.496,22.5316,26100.0
2010-03-12 10:50:00,31.73,31.76,31.72,31.76,24500.0,22.5316,22.5529,22.5245,22.5529,24500.0
2010-03-12 10:55:00,31.75,31.77,31.72,31.75,32100.0,22.5458,22.56,22.5245,22.5458,32100.0
2010-03-12 11:00:00,31.74,31.76,31.71,31.73,31600.0,22.5387,22.5529,22.5173,22.5316,31600.0
2010-03-12 11:05:00,31.73,31.78,31.72,31.78,29400.0,22.5316,22.5671,22.5245,22.5671,29400.0
2010-03-12 11:10:00,31.78,31.82,31.76,31.81,36500.0,22.5671,22.5955,22.5529,22.5884,36500.0
2010-03-12 11:15:00,31.81,31.85,31.79,31.83,94300.0,22.5884,22.6168,22.5742,22.6026,94300.0
2010-03-12 11:20:00,31.83,31.83,31.74,31.78,79400.0,22.6026,22.6026,22.5387,22.5671,79400.0
2010-03-12 11:25:00,31.77,31.78,31.68,31.69,33100.0,22.56,22.5671,22.496,22.5031,33100.0
2010-03-12 11:30:00,31.69,31.72,31.68,31.72,41600.0,22.5031,22.5245,22.496,22.5245,41600.0
2010-03-12 11:35:00,31.72,31.74,31.71,31.73,17500.0,22.5245,22.5387,22.5173,22.5316,17500.0
2010-03-12 11:40:00,31.73,31.75,31.71,31.74,39000.0,22.5316,22.5458,22.5173,22.5387,39000.0
2010-03-12 11:45:00,31.74,31.77,31.73,31.75,22400.0,22.5387,22.56,22.5316,22.5458,22400.0
2010-03-12 11:50:00,31.75,31.75,31.7,31.73,33500.0,22.5458,22.5458,22.5102,22.5316,33500.0
2010-03-12 11:55:00,31.73,31.75,31.71,31.73,46100.0,22.5316,22.5458,22.5173,22.5316,46100.0
2010-03-12 12:00:00,31.72,31.74,31.69,31.74,23800.0,22.5245,22.5387,22.5031,22.5387,23800.0
2010-03-12 12:05:00,31.74,31.74,31.73,31.74,11500.0,22.5387,22.5387,22.5316,22.5387,11500.0
2010-03-12 12:10:00,31.74,31.74,31.71,31.72,34300.0,22.5387,22.5387,22.5173,22.5245,34300.0
2010-03-12 12:15:00,31.72,31.73,31.71,31.73,14400.0,22.5245,22.5316,22.5173,22.5316,14400.0
2010-03-12 12:20:00,31.73,31.75,31.72,31.75,36300.0,22.5316,22.5458,22.5245,22.5458,36300.0
2010-03-12 12:25:00,31.75,31.75,31.73,31.73,22100.0,22.5458,22.5458,22.5316,22.5316,22100.0
2010-03-12 12:30:00,31.73,31.73,31.65,31.67,45600.0,22.5316,22.5316,22.4747,22.4889,45600.0
2010-03-12 12:35:00,31.68,31.69,31.65,31.67,49600.0,22.496,22.5031,22.4747,22.4889,49600.0
2010-03-12 12:40:00,31.67,31.68,31.65,31.65,19000.0,22.4889,22.496,22.4747,22.4747,19000.0
2010-03-12 12:45:00,31.65,31.67,31.63,31.67,28800.0,22.4747,22.4889,22.4605,22.4889,28800.0
2010-03-12 12:50:00,31.67,31.67,31.62,31.64,27000.0,22.4889,22.4889,22.4534,22.4676,27000.0
2010-03-12 12:55:00,31.64,31.69,31.63,31.67,27700.0,22.4676,22.5031,22.4605,22.4889,27700.0
2010-03-12 13:00:00,31.67,31.68,31.64,31.66,36300.0,22.4889,22.496,22.4676,22.4818,36300.0
2010-03-12 13:05:00,31.66,31.67,31.65,31.67,30000.0,22.4818,22.4889,22.4747,22.4889,30000.0
2010-03-12 13:10:00,31.67,31.7,31.66,31.7,24700.0,22.4889,22.5102,22.4818,22.5102,24700.0
2010-03-12 13:15:00,31.7,31.73,31.69,31.69,25200.0,22.5102,22.5316,22.5031,22.5031,25200.0
2010-03-12 13:20:00,31.7,31.74,31.7,31.73,30400.0,22.5102,22.5387,22.5102,22.5316,30400.0
2010-03-12 13:25:00,31.73,31.74,31.69,31.72,25800.0,22.5316,22.5387,22.5031,22.5245,25800.0
2010-03-12 13:30:00,31.72,31.73,31.69,31.7,55200.0,22.5245,22.5316,22.5031,22.5102,55200.0
2010-03-12 13:35:00,31.69,31.73,31.68,31.73,34300.0,22.5031,22.5316,22.496,22.5316,34300.0
2010-03-12 13:40:00,31.73,31.75,31.7,31.7,44200.0,22.5316,22.5458,22.5102,22.5102,44200.0
2010-03-12 13:45:00,31.7,31.7,31.67,31.67,32700.0,22.5102,22.5102,22.4889,22.4889,32700.0
2010-03-12 13:50:00,31.68,31.69,31.65,31.66,24400.0,22.496,22.5031,22.4747,22.4818,24400.0
2010-03-12 13:55:00,31.65,31.68,31.65,31.67,32900.0,22.4747,22.496,22.4747,22.4889,32900.0
2010-03-12 14:00:00,31.67,31.69,31.66,31.68,20500.0,22.4889,22.5031,22.4818,22.496,20500.0
2010-03-12 14:05:00,31.68,31.69,31.66,31.67,26000.0,22.496,22.5031,22.4818,22.4889,26000.0
2010-03-12 14:10:00,31.67,31.68,31.66,31.67,13900.0,22.4889,22.496,22.4818,22.4889,13900.0
2010-03-12 14:15:00,31.67,31.68,31.66,31.68,21000.0,22.4889,22.496,22.4818,22.496,21000.0
2010-03-12 14:20:00,31.68,31.69,31.64,31.65,27300.0,22.496,22.5031,22.4676,22.4747,27300.0
2010-03-12 14:25:00,31.64,31.65,31.6,31.63,42400.0,22.4676,22.4747,22.4392,22.4605,42400.0
2010-03-12 14:30:00,31.62,31.65,31.62,31.64,24400.0,22.4534,22.4747,22.4534,22.4676,24400.0
2010-03-12 14:35:00,31.64,31.64,31.57,31.57,42700.0,22.4676,22.4676,22.4179,22.4179,42700.0
2010-03-12 14:40:00,31.56,31.59,31.54,31.54,44700.0,22.4108,22.4321,22.3966,22.3966,44700.0
2010-03-12 14:45:00,31.54,31.56,31.52,31.54,52700.0,22.3966,22.4108,22.3824,22.3966,52700.0
2010-03-12 14:50:00,31.54,31.55,31.52,31.55,34400.0,22.3966,22.4037,22.3824,22.4037,34400.0
2010-03-12 14:55:00,31.54,31.55,31.53,31.55,34700.0,22.3966,22.4037,22.3895,22.4037,34700.0
2010-03-12 15:00:00,31.54,31.55,31.54,31.54,28200.0,22.3966,22.4037,22.3966,22.3966,28200.0
2010-03-12 15:05:00,31.55,31.55,31.5,31.5,42500.0,22.4037,22.4037,22.3682,22.3682,42500.0
2010-03-12 15:10:00,31.5,31.51,31.48,31.49,75200.0,22.3682,22.3753,22.354,22.3611,75200.0
2010-03-12 15:15:00,31.49,31.5,31.44,31.45,58500.0,22.3611,22.3682,22.3256,22.3327,58500.0
2010-03-12 15:20:00,31.45,31.45,31.39,31.39,76200.0,22.3327,22.3327,22.2901,22.2901,76200.0
2010-03-12 15:25:00,31.39,31.4,31.37,31.37,86500.0,22.2901,22.2972,22.2759,22.2759,86500.0
2010-03-12 15:30:00,31.37,31.38,31.36,31.37,95200.0,22.2759,22.283,22.2688,22.2759,95200.0
2010-03-12 15:35:00,31.38,31.38,31.37,31.37,109400.0,22.283,22.283,22.2759,22.2759,109400.0
2010-03-12 15:40:00,31.37,31.39,31.37,31.39,100500.0,22.2759,22.2901,22.2759,22.2901,100500.0
2010-03-12 15:45:00,31.39,31.48,31.39,31.47,224700.0,22.2901,22.354,22.2901,22.3469,224700.0
2010-03-12 15:50:00,31.47,31.48,31.47,31.48,129700.0,22.3469,22.354,22.3469,22.354,129700.0
2010-03-12 15:55:00,31.49,31.5,31.48,31.49,220400.0,22.3611,22.3682,22.354,22.3611,220400.0
2010-03-15 09:30:00,31.34,31.42,31.18,31.31,103200.0,22.2546,22.3114,22.141,22.2333,103200.0
2010-03-15 09:35:00,31.33,31.33,31.18,31.19,45400.0,22.2475,22.2475,22.141,22.1481,45400.0
2010-03-15 09:40:00,31.2,31.2,31.17,31.19,64500.0,22.1552,22.1552,22.1339,22.1481,64500.0
2010-03-15 09:45:00,31.19,31.2,31.17,31.19,147700.0,22.1481,22.1552,22.1339,22.1481,147700.0
2010-03-15 09:50:00,31.19,31.19,31.13,31.19,61800.0,22.1481,22.1481,22.1055,22.1481,61800.0
2010-03-15 09:55:00,31.19,31.19,31.09,31.11,117500.0,22.1481,22.1481,22.0771,22.0913,117500.0
2010-03-15 10:00:00,31.11,31.11,31.08,31.09,71700.0,22.0913,22.0913,22.07,22.0771,71700.0
2010-03-15 10:05:00,31.09,31.1,30.89,30.91,496500.0,22.0771,22.0842,21.9351,21.9493,496500.0
2010-03-15 10:10:00,30.92,31.05,30.92,31.02,112600.0,21.9564,22.0487,21.9564,22.0274,112600.0
2010-03-15 10:15:00,31.02,31.04,30.98,31.04,99500.0,22.0274,22.0416,21.999,22.0416,99500.0
2010-03-15 10:20:00,31.04,31.07,30.91,30.91,450700.0,22.0416,22.0629,21.9493,21.9493,450700.0
2010-03-15 10:25:00,30.91,30.97,30.91,30.97,79100.0,21.9493,21.9919,21.9493,21.9919,79100.0
2010-03-15 10:30:00,30.97,30.97,30.96,30.97,48500.0,21.9919,21.9919,21.9848,21.9919,48500.0
2010-03-15 10:35:00,30.97,30.97,30.96,30.96,54100.0,21.9919,21.9919,21.9848,21.9848,54100.0
2010-03-15 10:40:00,30.97,31.01,30.96,31.0,91200.0,21.9919,22.0203,21.9848,22.0132,91200.0
2010-03-15 10:45:00,31.0,31.01,30.96,30.99,110400.0,22.0132,22.0203,21.9848,22.0061,110400.0
2010-03-15 10:50:00,30.99,30.99,30.92,30.92,98100.0,22.0061,22.0061,21.9564,21.9564,98100.0
2010-03-15 10:55:00,30.92,30.93,30.91,30.92,55800.0,21.9564,21.9635,21.9493,21.9564,55800.0
2010-03-15 11:00:00,30.93,30.93,30.83,30.83,139300.0,21.9635,21.9635,21.8925,21.8925,139300.0
2010-03-15 11:05:00,30.83,30.84,30.8,30.82,100800.0,21.8925,21.8996,21.8712,21.8854,100800.0
2010-03-15 11:10:00,30.82,30.86,30.81,30.85,71100.0,21.8854,21.9138,21.8783,21.9067,71100.0
2010-03-15 11:15:00,30.86,30.88,30.82,30.83,74400.0,21.9138,21.928,21.8854,21.8925,74400.0
2010-03-15 11:20:00,30.83,30.84,30.73,30.78,127600.0,21.8925,21.8996,21.8214,21.857,127600.0
2010-03-15 11:25:00,30.78,30.79,30.74,30.75,63400.0,21.857,21.8641,21.8286,21.8357,63400.0
2010-03-15 11:30:00,30.76,30.76,30.72,30.73,83600.0,21.8428,21.8428,21.8143,21.8214,83600.0
2010-03-15 11:35:00,30.73,30.74,30.7,30.72,67000.0,21.8214,21.8286,21.8001,21.8143,67000.0
2010-03-15 11:40:00,30.72,30.75,30.69,30.73,106800.0,21.8143,21.8357,21.793,21.8214,106800.0
2010-03-15 11:45:00,30.74,30.74,30.72,30.72,31100.0,21.8286,21.8286,21.8143,21.8143,31100.0
2010-03-15 11:50:00,30.72,30.72,30.67,30.69,67900.0,21.8143,21.8143,21.7788,21.793,67900.0
2010-03-15 11:55:00,30.7,30.72,30.68,30.7,68000.0,21.8001,21.8143,21.7859,21.8001,68000.0
2010-03-15 12:00:00,30.7,30.71,30.68,30.7,39100.0,21.8001,21.8072,21.7859,21.8001,39100.0
2010-03-15 12:05:00,30.7,30.77,30.69,30.77,30400.0,21.8001,21.8499,21.793,21.8499,30400.0
2010-03-15 12:10:00,30.77,30.81,30.76,30.81,50100.0,21.8499,21.8783,21.8428,21.8783,50100.0
2010-03-15 12:15:00,30.82,30.85,30.82,30.84,20500.0,21.8854,21.9067,21.8854,21.8996,20500.0
2010-03-15 12:20:00,30.84,30.86,30.78,30.78,79100.0,21.8996,21.9138,21.857,21.857,79100.0
2010-03-15 12:25:00,30.78,30.8,30.78,30.8,28900.0,21.857,21.8712,21.857,21.8712,28900.0
2010-03-15 12:30:00,30.79,30.8,30.79,30.79,20100.0,21.8641,21.8712,21.8641,21.8641,20100.0
2010-03-15 12:35:00,30.79,30.81,30.79,30.8,36500.0,21.8641,21.8783,21.8641,21.8712,36500.0
2010-03-15 12:40:00,30.8,30.81,30.79,30.79,32500.0,21.8712,21.8783,21.8641,21.8641,32500.0
2010-03-15 12:45:00,30.79,30.8,30.77,30.78,43700.0,21.8641,21.8712,21.8499,21.857,43700.0
2010-03-15 12:50:00,30.78,30.79,30.77,30.79,27500.0,21.857,21.8641,21.8499,21.8641,27500.0
2010-03-15 12:55:00,30.78,30.79,30.78,30.78,20200.0,21.857,21.8641,21.857,21.857,20200.0
2010-03-15 13:00:00,30.78,30.78,30.77,30.77,22800.0,21.857,21.857,21.8499,21.8499,22800.0
2010-03-15 13:05:00,30.77,30.78,30.77,30.77,20600.0,21.8499,21.857,21.8499,21.8499,20600.0
2010-03-15 13:10:00,30.77,30.79,30.77,30.79,37000.0,21.8499,21.8641,21.8499,21.8641,37000.0
2010-03-15 13:15:00,30.79,30.82,30.78,30.82,37900.0,21.8641,21.8854,21.857,21.8854,37900.0
2010-03-15 13:20:00,30.81,30.83,30.8,30.8,24700.0,21.8783,21.8925,21.8712,21.8712,24700.0
2010-03-15 13:25:00,30.8,30.82,30.8,30.82,19900.0,21.8712,21.8854,21.8712,21.8854,19900.0
2010-03-15 13:30:00,30.82,30.84,30.81,30.84,22400.0,21.8854,21.8996,21.8783,21.8996,22400.0
2010-03-15 13:35:00,30.83,30.85,30.83,30.84,41900.0,21.8925,21.9067,21.8925,21.8996,41900.0
2010-03-15 13:40:00,30.84,30.85,30.84,30.84,30400.0,21.8996,21.9067,21.8996,21.8996,30400.0
2010-03-15 13:45:00,30.85,30.85,30.84,30.85,21800.0,21.9067,21.9067,21.8996,21.9067,21800.0
2010-03-15 13:50:00,30.85,30.85,30.84,30.84,22900.0,21.9067,21.9067,21.8996,21.8996,22900.0
2010-03-15 13:55:00,30.84,30.85,30.84,30.84,33400.0,21.8996,21.9067,21.8996,21.8996,33400.0
2010-03-15 14:00:00,30.85,30.85,30.82,30.85,61700.0,21.9067,21.9067,21.8854,21.9067,61700.0
2010-03-15 14:05:00,30.84,30.85,30.79,30.8,59500.0,21.8996,21.9067,21.8641,21.8712,59500.0
2010-03-15 14:10:00,30.8,30.82,30.79,30.82,30700.0,21.8712,21.8854,21.8641,21.8854,30700.0
2010-03-15 14:15:00,30.82,30.84,30.8,30.83,37200.0,21.8854,21.8996,21.8712,21.8925,37200.0
2010-03-15 14:20:00,30.83,30.84,30.83,30.83,75200.0,21.8925,21.8996,21.8925,21.8925,75200.0
2010-03-15 14:25:00,30.83,30.84,30.83,30.83,41400.0,21.8925,21.8996,21.8925,21.8925,41400.0
2010-03-15 14:30:00,30.84,30.84,30.81,30.81,68700.0,21.8996,21.8996,21.8783,21.8783,68700.0
2010-03-15 14:35:00,30.81,30.82,30.79,30.79,94400.0,21.8783,21.8854,21.8641,21.8641,94400.0
2010-03-15 14:40:00,30.79,30.8,30.79,30.8,65600.0,21.8641,21.8712,21.8641,21.8712,65600.0
2010-03-15 14:45:00,30.8,30.81,30.79,30.8,109600.0,21.8712,21.8783,21.8641,21.8712,109600.0
2010-03-15 14:50:00,30.8,30.81,30.79,30.8,99700.0,21.8712,21.8783,21.8641,21.8712,99700.0
2010-03-15 14:55:00,30.8,30.85,30.8,30.85,69700.0,21.8712,21.9067,21.8712,21.9067,69700.0
2010-03-15 15:00:00,30.85,30.9,30.84,30.9,59000.0,21.9067,21.9422,21.8996,21.9422,59000.0
2010-03-15 15:05:00,30.89,30.9,30.85,30.85,150700.0,21.9351,21.9422,21.9067,21.9067,150700.0
2010-03-15 15:10:00,30.86,30.86,30.84,30.85,93200.0,21.9138,21.9138,21.8996,21.9067,93200.0
2010-03-15 15:15:00,30.85,30.85,30.84,30.84,112400.0,21.9067,21.9067,21.8996,21.8996,112400.0
2010-03-15 15:20:00,30.84,30.87,30.83,30.86,141200.0,21.8996,21.9209,21.8925,21.9138,141200.0
2010-03-15 15:25:00,30.86,30.89,30.86,30.89,171100.0,21.9138,21.9351,21.9138,21.9351,171100.0
2010-03-15 15:30:00,30.89,30.9,30.86,30.86,146500.0,21.9351,21.9422,21.9138,21.9138,146500.0
2010-03-15 15:35:00,30.86,30.9,30.86,30.9,114800.0,21.9138,21.9422,21.9138,21.9422,114800.0
2010-03-15 15:40:00,30.9,30.92,30.89,30.91,184200.0,21.9422,21.9564,21.9351,21.9493,184200.0
2010-03-15 15:45:00,30.91,30.95,30.9,30.93,207400.0,21.9493,21.9777,21.9422,21.9635,207400.0
2010-03-15 15:50:00,30.94,30.94,30.9,30.91,300400.0,21.9706,21.9706,21.9422,21.9493,300400.0
2010-03-15 15:55:00,30.91,30.92,30.9,30.91,299000.0,21.9493,21.9564,21.9422,21.9493,299000.0
2010-03-16 09:30:00,30.96,30.98,30.9,30.94,57500.0,21.9848,21.999,21.9422,21.9706,57500.0
2010-03-16 09:35:00,30.95,30.96,30.86,30.87,62100.0,21.9777,21.9848,21.9138,21.9209,62100.0
2010-03-16 09:40:00,30.86,30.86,30.76,30.82,89600.0,21.9138,21.9138,21.8428,21.8854,89600.0
2010-03-16 09:45:00,30.83,30.87,30.81,30.87,55900.0,21.8925,21.9209,21.8783,21.9209,55900.0
2010-03-16 09:50:00,30.86,30.86,30.79,30.8,46900.0,21.9138,21.9138,21.8641,21.8712,46900.0
2010-03-16 09:55:00,30.79,30.89,30.77,30.85,61900.0,21.8641,21.9351,21.8499,21.9067,61900.0
2010-03-16 10:00:00,30.84,30.89,30.83,30.84,57700.0,21.8996,21.9351,21.8925,21.8996,57700.0
2010-03-16 10:05:00,30.84,30.88,30.83,30.84,56600.0,21.8996,21.928,21.8925,21.8996,56600.0
2010-03-16 10:10:00,30.85,30.91,30.84,30.86,67200.0,21.9067,21.9493,21.8996,21.9138,67200.0
2010-03-16 10:15:00,30.87,30.91,30.86,30.87,47800.0,21.9209,21.9493,21.9138,21.9209,47800.0
2010-03-16 10:20:00,30.87,30.88,30.84,30.84,44900.0,21.9209,21.928,21.8996,21.8996,44900.0
2010-03-16 10:25:00,30.85,30.87,30.82,30.85,43000.0,21.9067,21.9209,21.8854,21.9067,43000.0
2010-03-16 10:30:00,30.85,30.85,30.83,30.84,26900.0,21.9067,21.9067,21.8925,21.8996,26900.0
2010-03-16 10:35:00,30.85,30.9,30.84,30.87,30900.0,21.9067,21.9422,21.8996,21.9209,30900.0
2010-03-16 10:40:00,30.88,30.9,30.86,30.9,26200.0,21.928,21.9422,21.9138,21.9422,26200.0
2010-03-16 10:45:00,30.9,30.9,30.84,30.84,55700.0,21.9422,21.9422,21.8996,21.8996,55700.0
2010-03-16 10:50:00,30.84,30.85,30.83,30.85,25600.0,21.8996,21.9067,21.8925,21.9067,25600.0
2010-03-16 10:55:00,30.85,30.89,30.84,30.87,64000.0,21.9067,21.9351,21.8996,21.9209,64000.0
2010-03-16 11:00:00,30.86,30.9,30.86,30.89,65700.0,21.9138,21.9422,21.9138,21.9351,65700.0
2010-03-16 11:05:00,30.88,30.92,30.88,30.9,34300.0,21.928,21.9564,21.928,21.9422,34300.0
2010-03-16 11:10:00,30.89,30.91,30.88,30.88,34800.0,21.9351,21.9493,21.928,21.928,34800.0
2010-03-16 11:15:00,30.88,30.9,30.87,30.88,31800.0,21.928,21.9422,21.9209,21.928,31800.0
2010-03-16 11:20:00,30.87,30.87,30.81,30.82,77600.0,21.9209,21.9209,21.8783,21.8854,77600.0
2010-03-16 11:25:00,30.83,30.85,30.82,30.83,49300.0,21.8925,21.9067,21.8854,21.8925,49300.0
2010-03-16 11:30:00,30.83,30.86,30.82,30.85,62300.0,21.8925,21.9138,21.8854,21.9067,62300.0
2010-03-16 11:35:00,30.85,30.85,30.83,30.84,30100.0,21.9067,21.9067,21.8925,21.8996,30100.0
2010-03-16 11:40:00,30.84,30.84,30.79,30.8,100900.0,21.8996,21.8996,21.8641,21.8712,100900.0
2010-03-16 11:45:00,30.8,30.82,30.79,30.8,47300.0,21.8712,21.8854,21.8641,21.8712,47300.0
2010-03-16 11:50:00,30.8,30.82,30.8,30.8,34000.0,21.8712,21.8854,21.8712,21.8712,34000.0
2010-03-16 11:55:00,30.79,30.8,30.79,30.79,33100.0,21.8641,21.8712,21.8641,21.8641,33100.0
2010-03-16 12:00:00,30.8,30.81,30.79,30.81,72900.0,21.8712,21.8783,21.8641,21.8783,72900.0
2010-03-16 12:05:00,30.81,30.82,30.8,30.81,53200.0,21.8783,21.8854,21.8712,21.8783,53200.0
2010-03-16 12:10:00,30.8,30.81,30.79,30.8,35400.0,21.8712,21.8783,21.8641,21.8712,35400.0
2010-03-16 12:15:00,30.8,30.8,30.77,30.79,46900.0,21.8712,21.8712,21.8499,21.8641,46900.0
2010-03-16 12:20:00,30.79,30.8,30.78,30.78,38900.0,21.8641,21.8712,21.857,21.857,38900.0
2010-03-16 12:25:00,30.78,30.8,30.78,30.79,24500.0,21.857,21.8712,21.857,21.8641,24500.0
2010-03-16 12:30:00,30.8,30.8,30.78,30.79,43400.0,21.8712,21.8712,21.857,21.8641,43400.0
2010-03-16 12:35:00,30.79,30.8,30.78,30.79,49500.0,21.8641,21.8712,21.857,21.8641,49500.0
2010-03-16 12:40:00,30.78,30.79,30.78,30.79,27200.0,21.857,21.8641,21.857,21.8641,27200.0
2010-03-16 12:45:00,30.79,30.8,30.79,30.79,58300.0,21.8641,21.8712,21.8641,21.8641,58300.0
2010-03-16 12:50:00,30.8,30.8,30.77,30.77,41700.0,21.8712,21.8712,21.8499,21.8499,41700.0
2010-03-16 12:55:00,30.78,30.81,30.77,30.8,28100.0,21.857,21.8783,21.8499,21.8712,28100.0
2010-03-16 13:00:00,30.79,30.8,30.79,30.79,68600.0,21.8641,21.8712,21.8641,21.8641,68600.0
2010-03-16 13:05:00,30.79,30.81,30.79,30.79,28000.0,21.8641,21.8783,21.8641,21.8641,28000.0
2010-03-16 13:10:00,30.79,30.8,30.76,30.79,47100.0,21.8641,21.8712,21.8428,21.8641,47100.0
2010-03-16 13:15:00,30.78,30.8,30.77,30.77,31100.0,21.857,21.8712,21.8499,21.8499,31100.0
2010-03-16 13:20:00,30.77,30.78,30.75,30.77,47700.0,21.8499,21.857,21.8357,21.8499,47700.0
2010-03-16 13:25:00,30.77,30.78,30.75,30.76,102300.0,21.8499,21.857,21.8357,21.8428,102300.0
2010-03-16 13:30:00,30.76,30.76,30.75,30.75,33200.0,21.8428,21.8428,21.8357,21.8357,33200.0
2010-03-16 13:35:00,30.76,30.76,30.71,30.75,75700.0,21.8428,21.8428,21.8072,21.8357,75700.0
2010-03-16 13:40:00,30.75,30.75,30.74,30.75,17000.0,21.8357,21.8357,21.8286,21.8357,17000.0
2010-03-16 13:45:00,30.75,30.75,30.74,30.74,15700.0,21.8357,21.8357,21.8286,21.8286,15700.0
2010-03-16 13:50:00,30.74,30.75,30.72,30.72,33100.0,21.8286,21.8357,21.8143,21.8143,33100.0
2010-03-16 13:55:00,30.71,30.74,30.71,30.74,59800.0,21.8072,21.8286,21.8072,21.8286,59800.0
2010-03-16 14:00:00,30.74,30.74,30.72,30.73,35500.0,21.8286,21.8286,21.8143,21.8214,35500.0
2010-03-16 14:05:00,30.74,30.74,30.7,30.7,74000.0,21.8286,21.8286,21.8001,21.8001,74000.0
2010-03-16 14:10:00,30.71,30.75,30.7,30.73,144300.0,21.8072,21.8357,21.8001,21.8214,144300.0
2010-03-16 14:15:00,30.73,30.83,30.73,30.79,70600.0,21.8214,21.8925,21.8214,21.8641,70600.0
2010-03-16 14:20:00,30.8,30.89,30.79,30.87,53500.0,21.8712,21.9351,21.8641,21.9209,53500.0
2010-03-16 14:25:00,30.86,30.88,30.84,30.87,38900.0,21.9138,21.928,21.8996,21.9209,38900.0
2010-03-16 14:30:00,30.86,30.89,30.86,30.86,62400.0,21.9138,21.9351,21.9138,21.9138,62400.0
2010-03-16 14:35:00,30.86,30.87,30.82,30.83,50900.0,21.9138,21.9209,21.8854,21.8925,50900.0
2010-03-16 14:40:00,30.82,30.83,30.77,30.78,109100.0,21.8854,21.8925,21.8499,21.857,109100.0
2010-03-16 14:45:00,30.77,30.78,30.75,30.76,77500.0,21.8499,21.857,21.8357,21.8428,77500.0
2010-03-16 14:50:00,30.76,30.8,30.74,30.79,96900.0,21.8428,21.8712,21.8286,21.8641,96900.0
2010-03-16 14:55:00,30.79,30.85,30.79,30.85,69500.0,21.8641,21.9067,21.8641,21.9067,69500.0
2010-03-16 15:00:00,30.84,30.89,30.84,30.86,68700.0,21.8996,21.9351,21.8996,21.9138,68700.0
2010-03-16 15:05:00,30.86,30.89,30.82,30.84,99300.0,21.9138,21.9351,21.8854,21.8996,99300.0
2010-03-16 15:10:00,30.84,30.9,30.83,30.89,35900.0,21.8996,21.9422,21.8925,21.9351,35900.0
2010-03-16 15:15:00,30.88,30.93,30.87,30.91,81000.0,21.928,21.9635,21.9209,21.9493,81000.0
2010-03-16 15:20:00,30.92,30.96,30.91,30.94,58400.0,21.9564,21.9848,21.9493,21.9706,58400.0
2010-03-16 15:25:00,30.94,30.96,30.93,30.94,56500.0,21.9706,21.9848,21.9635,21.9706,56500.0
2010-03-16 15:30:00,30.95,30.99,30.92,30.96,106000.0,21.9777,22.0061,21.9564,21.9848,106000.0
2010-03-16 15:35:00,30.97,30.98,30.95,30.97,88000.0,21.9919,21.999,21.9777,21.9919,88000.0
2010-03-16 15:40:00,30.97,30.98,30.96,30.96,63000.0,21.9919,21.999,21.9848,21.9848,63000.0
2010-03-16 15:45:00,30.96,30.99,30.96,30.98,87200.0,21.9848,22.0061,21.9848,21.999,87200.0
2010-03-16 15:50:00,30.98,31.03,30.97,31.0,113100.0,21.999,22.0345,21.9919,22.0132,113100.0
2010-03-16 15:55:00,31.0,31.03,31.0,31.02,224900.0,22.0132,22.0345,22.0132,22.0274,224900.0
2010-03-17 09:30:00,31.18,31.3,31.1,31.19,107100.0,22.141,22.2262,22.0842,22.1481,107100.0
2010-03-17 09:35:00,31.19,31.19,31.05,31.07,71500.0,22.1481,22.1481,22.0487,22.0629,71500.0
2010-03-17 09:40:00,31.07,31.08,31.03,31.05,59700.0,22.0629,22.07,22.0345,22.0487,59700.0
2010-03-17 09:45:00,31.05,31.12,31.01,31.12,78900.0,22.0487,22.0984,22.0203,22.0984,78900.0
2010-03-17 09:50:00,31.11,31.14,31.06,31.1,199700.0,22.0913,22.1126,22.0558,22.0842,199700.0
2010-03-17 09:55:00,31.09,31.11,31.06,31.08,78400.0,22.0771,22.0913,22.0558,22.07,78400.0
2010-03-17 10:00:00,31.08,31.12,31.07,31.09,94200.0,22.07,22.0984,22.0629,22.0771,94200.0
2010-03-17 10:05:00,31.1,31.12,31.08,31.12,78100.0,22.0842,22.0984,22.07,22.0984,78100.0
2010-03-17 10:10:00,31.12,31.15,31.11,31.14,47900.0,22.0984,22.1197,22.0913,22.1126,47900.0
2010-03-17 10:15:00,31.14,31.18,31.13,31.16,57200.0,22.1126,22.141,22.1055,22.1268,57200.0
2010-03-17 10:20:00,31.17,31.2,31.1,31.1,144100.0,22.1339,22.1552,22.0842,22.0842,144100.0
2010-03-17 10:25:00,31.1,31.11,31.09,31.11,50000.0,22.0842,22.0913,22.0771,22.0913,50000.0
2010-03-17 10:30:00,31.1,31.19,31.08,31.19,135500.0,22.0842,22.1481,22.07,22.1481,135500.0
2010-03-17 10:35:00,31.19,31.22,31.18,31.2,39500.0,22.1481,22.1694,22.141,22.1552,39500.0
2010-03-17 10:40:00,31.21,31.26,31.21,31.26,95000.0,22.1623,22.1978,22.1623,22.1978,95000.0
2010-03-17 10:45:00,31.26,31.29,31.26,31.29,36400.0,22.1978,22.2191,22.1978,22.2191,36400.0
2010-03-17 10:50:00,31.29,31.29,31.23,31.25,42400.0,22.2191,22.2191,22.1765,22.1907,42400.0
2010-03-17 10:55:00,31.25,31.27,31.24,31.26,37800.0,22.1907,22.2049,22.1836,22.1978,37800.0
2010-03-17 11:00:00,31.26,31.32,31.25,31.31,25100.0,22.1978,22.2404,22.1907,22.2333,25100.0
2010-03-17 11:05:00,31.31,31.32,31.26,31.29,33000.0,22.2333,22.2404,22.1978,22.2191,33000.0
2010-03-17 11:10:00,31.29,31.29,31.21,31.25,37800.0,22.2191,22.2191,22.1623,22.1907,37800.0
2010-03-17 11:15:00,31.25,31.27,31.24,31.26,34200.0,22.1907,22.2049,22.1836,22.1978,34200.0
2010-03-17 11:20:00,31.27,31.28,31.23,31.23,271500.0,22.2049,22.212,22.1765,22.1765,271500.0
2010-03-17 11:25:00,31.23,31.24,31.18,31.19,51500.0,22.1765,22.1836,22.141,22.1481,51500.0
2010-03-17 11:30:00,31.19,31.23,31.18,31.22,36500.0,22.1481,22.1765,22.141,22.1694,36500.0
2010-03-17 11:35:00,31.22,31.24,31.21,31.22,31300.0,22.1694,22.1836,22.1623,22.1694,31300.0
2010-03-17 11:40:00,31.22,31.27,31.21,31.27,23600.0,22.1694,22.2049,22.1623,22.2049,23600.0
2010-03-17 11:45:00,31.27,31.3,31.23,31.24,132500.0,22.2049,22.2262,22.1765,22.1836,132500.0
2010-03-17 11:50:00,31.24,31.24,31.21,31.23,55700.0,22.1836,22.1836,22.1623,22.1765,55700.0
2010-03-17 11:55:00,31.23,31.24,31.2,31.21,46600.0,22.1765,22.1836,22.1552,22.1623,46600.0
2010-03-17 12:00:00,31.2,31.24,31.2,31.23,42800.0,22.1552,22.1836,22.1552,22.1765,42800.0
2010-03-17 12:05:00,31.23,31.31,31.22,31.31,41600.0,22.1765,22.2333,22.1694,22.2333,41600.0
2010-03-17 12:10:00,31.3,31.38,31.3,31.37,91000.0,22.2262,22.283,22.2262,22.2759,91000.0
2010-03-17 12:15:00,31.36,31.38,31.31,31.33,177900.0,22.2688,22.283,22.2333,22.2475,177900.0
2010-03-17 12:20:00,31.33,31.35,31.31,31.31,30900.0,22.2475,22.2617,22.2333,22.2333,30900.0
2010-03-17 12:25:00,31.32,31.34,31.32,31.34,17500.0,22.2404,22.2546,22.2404,22.2546,17500.0
2010-03-17 12:30:00,31.33,31.34,31.33,31.33,69200.0,22.2475,22.2546,22.2475,22.2475,69200.0
2010-03-17 12:35:00,31.34,31.34,31.32,31.34,50200.0,22.2546,22.2546,22.2404,22.2546,50200.0
2010-03-17 12:40:00,31.34,31.37,31.34,31.36,27100.0,22.2546,22.2759,22.2546,22.2688,27100.0
2010-03-17 12:45:00,31.36,31.39,31.35,31.38,29000.0,22.2688,22.2901,22.2617,22.283,29000.0
2010-03-17 12:50:00,31.38,31.41,31.38,31.4,28600.0,22.283,22.3043,22.283,22.2972,28600.0
2010-03-17 12:55:00,31.4,31.41,31.39,31.4,53700.0,22.2972,22.3043,22.2901,22.2972,53700.0
2010-03-17 13:00:00,31.4,31.41,31.38,31.38,23600.0,22.2972,22.3043,22.283,22.283,23600.0
2010-03-17 13:05:00,31.39,31.42,31.39,31.42,14600.0,22.2901,22.3114,22.2901,22.3114,14600.0
2010-03-17 13:10:00,31.41,31.42,31.41,31.42,23800.0,22.3043,22.3114,22.3043,22.3114,23800.0
2010-03-17 13:15:00,31.42,31.45,31.41,31.45,53800.0,22.3114,22.3327,22.3043,22.3327,53800.0
2010-03-17 13:20:00,31.45,31.49,31.44,31.49,44100.0,22.3327,22.3611,22.3256,22.3611,44100.0
2010-03-17 13:25:00,31.49,31.52,31.48,31.51,74600.0,22.3611,22.3824,22.354,22.3753,74600.0
2010-03-17 13:30:00,31.51,31.55,31.48,31.48,143900.0,22.3753,22.4037,22.354,22.354,143900.0
2010-03-17 13:35:00,31.48,31.55,31.48,31.54,55100.0,22.354,22.4037,22.354,22.3966,55100.0
2010-03-17 13:40:00,31.54,31.55,31.48,31.51,75700.0,22.3966,22.4037,22.354,22.3753,75700.0
2010-03-17 13:45:00,31.5,31.51,31.5,31.51,21000.0,22.3682,22.3753,22.3682,22.3753,21000.0
2010-03-17 13:50:00,31.5,31.5,31.46,31.46,47600.0,22.3682,22.3682,22.3398,22.3398,47600.0
2010-03-17 13:55:00,31.47,31.47,31.42,31.44,113700.0,22.3469,22.3469,22.3114,22.3256,113700.0
2010-03-17 14:00:00,31.43,31.47,31.43,31.44,44200.0,22.3185,22.3469,22.3185,22.3256,44200.0
2010-03-17 14:05:00,31.44,31.46,31.43,31.46,23100.0,22.3256,22.3398,22.3185,22.3398,23100.0
2010-03-17 14:10:00,31.45,31.46,31.43,31.44,34600.0,22.3327,22.3398,22.3185,22.3256,34600.0
2010-03-17 14:15:00,31.45,31.45,31.41,31.42,25300.0,22.3327,22.3327,22.3043,22.3114,25300.0
2010-03-17 14:20:00,31.42,31.42,31.38,31.42,74900.0,22.3114,22.3114,22.283,22.3114,74900.0
2010-03-17 14:25:00,31.4,31.41,31.35,31.35,64900.0,22.2972,22.3043,22.2617,22.2617,64900.0
2010-03-17 14:30:00,31.35,31.36,31.31,31.31,57600.0,22.2617,22.2688,22.2333,22.2333,57600.0
2010-03-17 14:35:00,31.31,31.31,31.23,31.29,157900.0,22.2333,22.2333,22.1765,22.2191,157900.0
2010-03-17 14:40:00,31.29,31.31,31.25,31.27,65700.0,22.2191,22.2333,22.1907,22.2049,65700.0
2010-03-17 14:45:00,31.27,31.29,31.24,31.24,48600.0,22.2049,22.2191,22.1836,22.1836,48600.0
2010-03-17 14:50:00,31.23,31.26,31.23,31.24,40800.0,22.1765,22.1978,22.1765,22.1836,40800.0
2010-03-17 14:55:00,31.24,31.24,31.18,31.18,97300.0,22.1836,22.1836,22.141,22.141,97300.0
2010-03-17 15:00:00,31.18,31.23,31.18,31.23,71500.0,22.141,22.1765,22.141,22.1765,71500.0
2010-03-17 15:05:00,31.22,31.31,31.22,31.29,61200.0,22.1694,22.2333,22.1694,22.2191,61200.0
2010-03-17 15:10:00,31.29,31.3,31.24,31.3,57900.0,22.2191,22.2262,22.1836,22.2262,57900.0
2010-03-17 15:15:00,31.3,31.3,31.2,31.21,140700.0,22.2262,22.2262,22.1552,22.1623,140700.0
2010-03-17 15:20:00,31.2,31.24,31.18,31.21,68100.0,22.1552,22.1836,22.141,22.1623,68100.0
2010-03-17 15:25:00,31.22,31.24,31.21,31.23,68900.0,22.1694,22.1836,22.1623,22.1765,68900.0
2010-03-17 15:30:00,31.24,31.25,31.18,31.2,100400.0,22.1836,22.1907,22.141,22.1552,100400.0
2010-03-17 15:35:00,31.19,31.25,31.18,31.23,89400.0,22.1481,22.1907,22.141,22.1765,89400.0
2010-03-17 15:40:00,31.22,31.25,31.22,31.25,86700.0,22.1694,22.1907,22.1694,22.1907,86700.0
2010-03-17 15:45:00,31.25,31.3,31.25,31.27,107000.0,22.1907,22.2262,22.1907,22.2049,107000.0
2010-03-17 15:50:00,31.27,31.28,31.27,31.28,120500.0,22.2049,22.212,22.2049,22.212,120500.0
2010-03-17 15:55:00,31.28,31.3,31.25,31.29,270500.0,22.212,22.2262,22.1907,22.2191,270500.0
2010-03-18 09:30:00,31.28,31.37,31.1,31.15,49600.0,22.212,22.2759,22.0842,22.1197,49600.0
2010-03-18 09:35:00,31.12,31.21,31.09,31.11,43500.0,22.0984,22.1623,22.0771,22.0913,43500.0
2010-03-18 09:40:00,31.12,31.15,31.0,31.03,85100.0,22.0984,22.1197,22.0132,22.0345,85100.0
2010-03-18 09:45:00,31.04,31.11,30.99,31.08,61800.0,22.0416,22.0913,22.0061,22.07,61800.0
2010-03-18 09:50:00,31.07,31.11,31.03,31.11,36100.0,22.0629,22.0913,22.0345,22.0913,36100.0
2010-03-18 09:55:00,31.11,31.16,31.1,31.13,60000.0,22.0913,22.1268,22.0842,22.1055,60000.0
2010-03-18 10:00:00,31.13,31.19,31.09,31.12,83300.0,22.1055,22.1481,22.0771,22.0984,83300.0
2010-03-18 10:05:00,31.11,31.23,31.1,31.22,68500.0,22.0913,22.1765,22.0842,22.1694,68500.0
2010-03-18 10:10:00,31.23,31.24,31.21,31.23,34800.0,22.1765,22.1836,22.1623,22.1765,34800.0
2010-03-18 10:15:00,31.23,31.28,31.21,31.28,59700.0,22.1765,22.212,22.1623,22.212,59700.0
2010-03-18 10:20:00,31.28,31.34,31.27,31.34,66700.0,22.212,22.2546,22.2049,22.2546,66700.0
2010-03-18 10:25:00,31.34,31.4,31.33,31.39,78100.0,22.2546,22.2972,22.2475,22.2901,78100.0
2010-03-18 10:30:00,31.39,31.4,31.33,31.33,74700.0,22.2901,22.2972,22.2475,22.2475,74700.0
2010-03-18 10:35:00,31.33,31.34,31.24,31.27,73000.0,22.2475,22.2546,22.1836,22.2049,73000.0
2010-03-18 10:40:00,31.26,31.31,31.26,31.27,21600.0,22.1978,22.2333,22.1978,22.2049,21600.0
2010-03-18 10:45:00,31.27,31.32,31.27,31.31,40700.0,22.2049,22.2404,22.2049,22.2333,40700.0
2010-03-18 10:50:00,31.31,31.34,31.29,31.32,38100.0,22.2333,22.2546,22.2191,22.2404,38100.0
2010-03-18 10:55:00,31.33,31.37,31.32,31.34,20500.0,22.2475,22.2759,22.2404,22.2546,20500.0
2010-03-18 11:00:00,31.34,31.37,31.33,31.34,21500.0,22.2546,22.2759,22.2475,22.2546,21500.0
2010-03-18 11:05:00,31.34,31.35,31.32,31.33,27200.0,22.2546,22.2617,22.2404,22.2475,27200.0
2010-03-18 11:10:00,31.33,31.36,31.32,31.35,26300.0,22.2475,22.2688,22.2404,22.2617,26300.0
2010-03-18 11:15:00,31.35,31.4,31.34,31.4,23100.0,22.2617,22.2972,22.2546,22.2972,23100.0
2010-03-18 11:20:00,31.4,31.42,31.4,31.4,30000.0,22.2972,22.3114,22.2972,22.2972,30000.0
2010-03-18 11:25:00,31.4,31.43,31.4,31.4,26100.0,22.2972,22.3185,22.2972,22.2972,26100.0
2010-03-18 11:30:00,31.4,31.42,31.4,31.41,30800.0,22.2972,22.3114,22.2972,22.3043,30800.0
2010-03-18 11:35:00,31.41,31.42,31.4,31.4,15400.0,22.3043,22.3114,22.2972,22.2972,15400.0
2010-03-18 11:40:00,31.4,31.42,31.4,31.4,41200.0,22.2972,22.3114,22.2972,22.2972,41200.0
2010-03-18 11:45:00,31.4,31.43,31.39,31.42,48800.0,22.2972,22.3185,22.2901,22.3114,48800.0
2010-03-18 11:50:00,31.42,31.42,31.4,31.4,10500.0,22.3114,22.3114,22.2972,22.2972,10500.0
2010-03-18 11:55:00,31.4,31.41,31.36,31.38,41800.0,22.2972,22.3043,22.2688,22.283,41800.0
2010-03-18 12:00:00,31.38,31.39,31.33,31.35,50100.0,22.283,22.2901,22.2475,22.2617,50100.0
2010-03-18 12:05:00,31.35,31.36,31.32,31.36,27200.0,22.2617,22.2688,22.2404,22.2688,27200.0
2010-03-18 12:10:00,31.36,31.38,31.34,31.34,20000.0,22.2688,22.283,22.2546,22.2546,20000.0
2010-03-18 12:15:00,31.34,31.35,31.33,31.35,26100.0,22.2546,22.2617,22.2475,22.2617,26100.0
2010-03-18 12:20:00,31.35,31.36,31.33,31.35,41900.0,22.2617,22.2688,22.2475,22.2617,41900.0
2010-03-18 12:25:00,31.34,31.35,31.31,31.34,19200.0,22.2546,22.2617,22.2333,22.2546,19200.0
2010-03-18 12:30:00,31.33,31.34,31.3,31.31,22200.0,22.2475,22.2546,22.2262,22.2333,22200.0
2010-03-18 12:35:00,31.31,31.33,31.31,31.32,14700.0,22.2333,22.2475,22.2333,22.2404,14700.0
2010-03-18 12:40:00,31.33,31.33,31.31,31.32,19800.0,22.2475,22.2475,22.2333,22.2404,19800.0
2010-03-18 12:45:00,31.31,31.33,31.31,31.33,12000.0,22.2333,22.2475,22.2333,22.2475,12000.0
2010-03-18 12:50:00,31.33,31.33,31.31,31.32,17300.0,22.2475,22.2475,22.2333,22.2404,17300.0
2010-03-18 12:55:00,31.31,31.33,31.31,31.32,24700.0,22.2333,22.2475,22.2333,22.2404,24700.0
2010-03-18 13:00:00,31.31,31.32,31.31,31.32,8700.0,22.2333,22.2404,22.2333,22.2404,8700.0
2010-03-18 13:05:00,31.31,31.35,31.31,31.32,21900.0,22.2333,22.2617,22.2333,22.2404,21900.0
2010-03-18 13:10:00,31.32,31.33,31.31,31.32,20600.0,22.2404,22.2475,22.2333,22.2404,20600.0
2010-03-18 13:15:00,31.32,31.35,31.32,31.34,24700.0,22.2404,22.2617,22.2404,22.2546,24700.0
2010-03-18 13:20:00,31.35,31.38,31.34,31.37,16900.0,22.2617,22.283,22.2546,22.2759,16900.0
2010-03-18 13:25:00,31.38,31.39,31.37,31.37,15400.0,22.283,22.2901,22.2759,22.2759,15400.0
2010-03-18 13:30:00,31.37,31.4,31.37,31.38,28000.0,22.2759,22.2972,22.2759,22.283,28000.0
2010-03-18 13:35:00,31.39,31.39,31.38,31.38,9000.0,22.2901,22.2901,22.283,22.283,9000.0
2010-03-18 13:40:00,31.38,31.38,31.37,31.37,7000.0,22.283,22.283,22.2759,22.2759,7000.0
2010-03-18 13:45:00,31.38,31.38,31.34,31.34,6400.0,22.283,22.283,22.2546,22.2546,6400.0
2010-03-18 13:50:00,31.34,31.35,31.32,31.32,14900.0,22.2546,22.2617,22.2404,22.2404,14900.0
2010-03-18 13:55:00,31.32,31.33,31.3,31.33,23900.0,22.2404,22.2475,22.2262,22.2475,23900.0
2010-03-18 14:00:00,31.33,31.35,31.33,31.33,34700.0,22.2475,22.2617,22.2475,22.2475,34700.0
2010-03-18 14:05:00,31.33,31.35,31.32,31.34,24900.0,22.2475,22.2617,22.2404,22.2546,24900.0
2010-03-18 14:10:00,31.34,31.35,31.33,31.35,19900.0,22.2546,22.2617,22.2475,22.2617,19900.0
2010-03-18 14:15:00,31.34,31.35,31.33,31.33,7600.0,22.2546,22.2617,22.2475,22.2475,7600.0
2010-03-18 14:20:00,31.33,31.35,31.32,31.32,34600.0,22.2475,22.2617,22.2404,22.2404,34600.0
2010-03-18 14:25:00,31.32,31.34,31.32,31.34,14400.0,22.2404,22.2546,22.2404,22.2546,14400.0
2010-03-18 14:30:00,31.33,31.38,31.32,31.36,44000.0,22.2475,22.283,22.2404,22.2688,44000.0
2010-03-18 14:35:00,31.37,31.37,31.34,31.34,12200.0,22.2759,22.2759,22.2546,22.2546,12200.0
2010-03-18 14:40:00,31.34,31.36,31.34,31.34,27000.0,22.2546,22.2688,22.2546,22.2546,27000.0
2010-03-18 14:45:00,31.34,31.35,31.28,31.3,35300.0,22.2546,22.2617,22.212,22.2262,35300.0
2010-03-18 14:50:00,31.3,31.3,31.28,31.28,17900.0,22.2262,22.2262,22.212,22.212,17900.0
2010-03-18 14:55:00,31.28,31.3,31.27,31.28,55100.0,22.212,22.2262,22.2049,22.212,55100.0
2010-03-18 15:00:00,31.29,31.31,31.29,31.3,18900.0,22.2191,22.2333,22.2191,22.2262,18900.0
2010-03-18 15:05:00,31.29,31.32,31.29,31.32,26000.0,22.2191,22.2404,22.2191,22.2404,26000.0
2010-03-18 15:10:00,31.32,31.32,31.27,31.28,39800.0,22.2404,22.2404,22.2049,22.212,39800.0
2010-03-18 15:15:00,31.28,31.31,31.27,31.31,24700.0,22.212,22.2333,22.2049,22.2333,24700.0
2010-03-18 15:20:00,31.3,31.33,31.28,31.28,49000.0,22.2262,22.2475,22.212,22.212,49000.0
2010-03-18 15:25:00,31.28,31.3,31.27,31.3,59700.0,22.212,22.2262,22.2049,22.2262,59700.0
2010-03-18 15:30:00,31.3,31.33,31.28,31.32,66100.0,22.2262,22.2475,22.212,22.2404,66100.0
2010-03-18 15:35:00,31.33,31.33,31.32,31.32,33200.0,22.2475,22.2475,22.2404,22.2404,33200.0
2010-03-18 15:40:00,31.33,31.33,31.3,31.3,81100.0,22.2475,22.2475,22.2262,22.2262,81100.0
2010-03-18 15:45:00,31.3,31.36,31.29,31.35,230500.0,22.2262,22.2688,22.2191,22.2617,230500.0
2010-03-18 15:50:00,31.35,31.37,31.32,31.37,125600.0,22.2617,22.2759,22.2404,22.2759,125600.0
2010-03-18 15:55:00,31.36,31.4,31.36,31.37,518200.0,22.2688,22.2972,22.2688,22.2759,518200.0
2010-03-19 09:30:00,31.46,31.49,31.25,31.27,809600.0,22.3398,22.3611,22.1907,22.2049,809600.0
2010-03-19 09:35:00,31.27,31.29,31.18,31.23,38300.0,22.2049,22.2191,22.141,22.1765,38300.0
2010-03-19 09:40:00,31.22,31.29,31.21,31.25,42100.0,22.1694,22.2191,22.1623,22.1907,42100.0
2010-03-19 09:45:00,31.26,31.32,31.24,31.25,36900.0,22.1978,22.2404,22.1836,22.1907,36900.0
2010-03-19 09:50:00,31.26,31.29,31.17,31.18,49500.0,22.1978,22.2191,22.1339,22.141,49500.0
2010-03-19 09:55:00,31.18,31.22,31.14,31.18,70700.0,22.141,22.1694,22.1126,22.141,70700.0
2010-03-19 10:00:00,31.19,31.25,31.19,31.2,59700.0,22.1481,22.1907,22.1481,22.1552,59700.0
2010-03-19 10:05:00,31.2,31.22,31.18,31.22,29600.0,22.1552,22.1694,22.141,22.1694,29600.0
2010-03-19 10:10:00,31.22,31.22,31.18,31.2,72700.0,22.1694,22.1694,22.141,22.1552,72700.0
2010-03-19 10:15:00,31.2,31.24,31.19,31.2,37900.0,22.1552,22.1836,22.1481,22.1552,37900.0
2010-03-19 10:20:00,31.2,31.2,31.14,31.17,50600.0,22.1552,22.1552,22.1126,22.1339,50600.0
2010-03-19 10:25:00,31.17,31.23,31.17,31.2,41800.0,22.1339,22.1765,22.1339,22.1552,41800.0
2010-03-19 10:30:00,31.2,31.23,31.18,31.23,35600.0,22.1552,22.1765,22.141,22.1765,35600.0
2010-03-19 10:35:00,31.22,31.27,31.22,31.22,37000.0,22.1694,22.2049,22.1694,22.1694,37000.0
2010-03-19 10:40:00,31.22,31.24,31.14,31.15,36200.0,22.1694,22.1836,22.1126,22.1197,36200.0
2010-03-19 10:45:00,31.15,31.18,31.15,31.15,31000.0,22.1197,22.141,22.1197,22.1197,31000.0
2010-03-19 10:50:00,31.15,31.16,31.12,31.12,30500.0,22.1197,22.1268,22.0984,22.0984,30500.0
2010-03-19 10:55:00,31.12,31.14,31.1,31.13,31500.0,22.0984,22.1126,22.0842,22.1055,31500.0
2010-03-19 11:00:00,31.13,31.16,31.12,31.14,58500.0,22.1055,22.1268,22.0984,22.1126,58500.0
2010-03-19 11:05:00,31.15,31.18,31.13,31.18,32100.0,22.1197,22.141,22.1055,22.141,32100.0
2010-03-19 11:10:00,31.18,31.19,31.13,31.18,61600.0,22.141,22.1481,22.1055,22.141,61600.0
2010-03-19 11:15:00,31.17,31.17,31.07,31.12,59600.0,22.1339,22.1339,22.0629,22.0984,59600.0
2010-03-19 11:20:00,31.12,31.16,31.1,31.1,42600.0,22.0984,22.1268,22.0842,22.0842,42600.0
2010-03-19 11:25:00,31.11,31.13,31.08,31.13,52600.0,22.0913,22.1055,22.07,22.1055,52600.0
2010-03-19 11:30:00,31.13,31.13,31.08,31.11,42600.0,22.1055,22.1055,22.07,22.0913,42600.0
2010-03-19 11:35:00,31.12,31.13,31.09,31.09,20600.0,22.0984,22.1055,22.0771,22.0771,20600.0
2010-03-19 11:40:00,31.09,31.13,31.08,31.09,43300.0,22.0771,22.1055,22.07,22.0771,43300.0
2010-03-19 11:45:00,31.09,31.12,31.08,31.12,17300.0,22.0771,22.0984,22.07,22.0984,17300.0
2010-03-19 11:50:00,31.12,31.15,31.1,31.11,25700.0,22.0984,22.1197,22.0842,22.0913,25700.0
2010-03-19 11:55:00,31.11,31.15,31.1,31.11,32000.0,22.0913,22.1197,22.0842,22.0913,32000.0
2010-03-19 12:00:00,31.11,31.11,31.08,31.09,50300.0,22.0913,22.0913,22.07,22.0771,50300.0
2010-03-19 12:05:00,31.08,31.11,31.08,31.11,91200.0,22.07,22.0913,22.07,22.0913,91200.0
2010-03-19 12:10:00,31.12,31.17,31.11,31.15,71800.0,22.0984,22.1339,22.0913,22.1197,71800.0
2010-03-19 12:15:00,31.15,31.16,31.12,31.13,53800.0,22.1197,22.1268,22.0984,22.1055,53800.0
2010-03-19 12:20:00,31.12,31.14,31.1,31.14,25300.0,22.0984,22.1126,22.0842,22.1126,25300.0
2010-03-19 12:25:00,31.14,31.17,31.13,31.15,32800.0,22.1126,22.1339,22.1055,22.1197,32800.0
2010-03-19 12:30:00,31.15,31.17,31.13,31.16,19500.0,22.1197,22.1339,22.1055,22.1268,19500.0
2010-03-19 12:35:00,31.16,31.18,31.15,31.17,25700.0,22.1268,22.141,22.1197,22.1339,25700.0
2010-03-19 12:40:00,31.18,31.19,31.16,31.19,27200.0,22.141,22.1481,22.1268,22.1481,27200.0
2010-03-19 12:45:00,31.19,31.19,31.14,31.14,34900.0,22.1481,22.1481,22.1126,22.1126,34900.0
2010-03-19 12:50:00,31.14,31.15,31.1,31.11,35100.0,22.1126,22.1197,22.0842,22.0913,35100.0
2010-03-19 12:55:00,31.11,31.15,31.11,31.15,24300.0,22.0913,22.1197,22.0913,22.1197,24300.0
2010-03-19 13:00:00,31.15,31.18,31.13,31.16,38400.0,22.1197,22.141,22.1055,22.1268,38400.0
2010-03-19 13:05:00,31.16,31.17,31.14,31.15,16800.0,22.1268,22.1339,22.1126,22.1197,16800.0
2010-03-19 13:10:00,31.14,31.15,31.11,31.11,17800.0,22.1126,22.1197,22.0913,22.0913,17800.0
2010-03-19 13:15:00,31.11,31.11,31.1,31.11,19200.0,22.0913,22.0913,22.0842,22.0913,19200.0
2010-03-19 13:20:00,31.12,31.13,31.09,31.1,19800.0,22.0984,22.1055,22.0771,22.0842,19800.0
2010-03-19 13:25:00,31.09,31.12,31.09,31.11,25000.0,22.0771,22.0984,22.0771,22.0913,25000.0
2010-03-19 13:30:00,31.11,31.12,31.11,31.11,11600.0,22.0913,22.0984,22.0913,22.0913,11600.0
2010-03-19 13:35:00,31.11,31.14,31.1,31.11,24600.0,22.0913,22.1126,22.0842,22.0913,24600.0
2010-03-19 13:40:00,31.11,31.13,31.1,31.13,26000.0,22.0913,22.1055,22.0842,22.1055,26000.0
2010-03-19 13:45:00,31.13,31.14,31.1,31.14,20500.0,22.1055,22.1126,22.0842,22.1126,20500.0
2010-03-19 13:50:00,31.13,31.14,31.12,31.13,14000.0,22.1055,22.1126,22.0984,22.1055,14000.0
2010-03-19 13:55:00,31.12,31.16,31.12,31.13,27000.0,22.0984,22.1268,22.0984,22.1055,27000.0
2010-03-19 14:00:00,31.12,31.14,31.11,31.14,19200.0,22.0984,22.1126,22.0913,22.1126,19200.0
2010-03-19 14:05:00,31.14,31.16,31.13,31.14,15900.0,22.1126,22.1268,22.1055,22.1126,15900.0
2010-03-19 14:10:00,31.14,31.15,31.11,31.12,13500.0,22.1126,22.1197,22.0913,22.0984,13500.0
2010-03-19 14:15:00,31.12,31.14,31.12,31.13,6400.0,22.0984,22.1126,22.0984,22.1055,6400.0
2010-03-19 14:20:00,31.14,31.16,31.13,31.16,22400.0,22.1126,22.1268,22.1055,22.1268,22400.0
2010-03-19 14:25:00,31.16,31.17,31.15,31.16,24700.0,22.1268,22.1339,22.1197,22.1268,24700.0
2010-03-19 14:30:00,31.16,31.16,31.13,31.14,20600.0,22.1268,22.1268,22.1055,22.1126,20600.0
2010-03-19 14:35:00,31.14,31.14,31.1,31.1,22100.0,22.1126,22.1126,22.0842,22.0842,22100.0
2010-03-19 14:40:00,31.1,31.11,31.07,31.08,36700.0,22.0842,22.0913,22.0629,22.07,36700.0
2010-03-19 14:45:00,31.09,31.11,31.08,31.11,26700.0,22.0771,22.0913,22.07,22.0913,26700.0
2010-03-19 14:50:00,31.11,31.11,31.08,31.09,26000.0,22.0913,22.0913,22.07,22.0771,26000.0
2010-03-19 14:55:00,31.09,31.11,31.09,31.11,22500.0,22.0771,22.0913,22.0771,22.0913,22500.0
2010-03-19 15:00:00,31.1,31.13,31.09,31.11,30200.0,22.0842,22.1055,22.0771,22.0913,30200.0
2010-03-19 15:05:00,31.12,31.15,31.11,31.13,29600.0,22.0984,22.1197,22.0913,22.1055,29600.0
2010-03-19 15:10:00,31.14,31.14,31.12,31.14,13500.0,22.1126,22.1126,22.0984,22.1126,13500.0
2010-03-19 15:15:00,31.13,31.14,31.12,31.12,33600.0,22.1055,22.1126,22.0984,22.0984,33600.0
2010-03-19 15:20:00,31.12,31.14,31.12,31.13,27700.0,22.0984,22.1126,22.0984,22.1055,27700.0
2010-03-19 15:25:00,31.14,31.14,31.13,31.14,20200.0,22.1126,22.1126,22.1055,22.1126,20200.0
2010-03-19 15:30:00,31.13,31.14,31.09,31.09,75400.0,22.1055,22.1126,22.0771,22.0771,75400.0
2010-03-19 15:35:00,31.1,31.13,31.09,31.12,78500.0,22.0842,22.1055,22.0771,22.0984,78500.0
2010-03-19 15:40:00,31.12,31.12,31.08,31.12,67700.0,22.0984,22.0984,22.07,22.0984,67700.0
2010-03-19 15:45:00,31.11,31.19,31.11,31.18,141000.0,22.0913,22.1481,22.0913,22.141,141000.0
2010-03-19 15:50:00,31.19,31.21,31.18,31.21,165100.0,22.1481,22.1623,22.141,22.1623,165100.0
2010-03-19 15:55:00,31.21,31.24,31.2,31.23,494500.0,22.1623,22.1836,22.1552,22.1765,494500.0
2010-03-22 09:30:00,31.02,31.12,30.91,31.02,77800.0,22.0274,22.0984,21.9493,22.0274,77800.0
2010-03-22 09:35:00,31.01,31.04,30.94,30.97,30900.0,22.0203,22.0416,21.9706,21.9919,30900.0
2010-03-22 09:40:00,30.96,30.99,30.95,30.99,34300.0,21.9848,22.0061,21.9777,22.0061,34300.0
2010-03-22 09:45:00,30.98,31.06,30.98,31.0,56900.0,21.999,22.0558,21.999,22.0132,56900.0
2010-03-22 09:50:00,30.99,31.09,30.99,31.01,58900.0,22.0061,22.0771,22.0061,22.0203,58900.0
2010-03-22 09:55:00,31.01,31.02,30.96,30.97,99100.0,22.0203,22.0274,21.9848,21.9919,99100.0
2010-03-22 10:00:00,30.98,31.04,30.97,31.03,97200.0,21.999,22.0416,21.9919,22.0345,97200.0
2010-03-22 10:05:00,31.04,31.13,31.03,31.12,51900.0,22.0416,22.1055,22.0345,22.0984,51900.0
2010-03-22 10:10:00,31.13,31.13,31.11,31.12,32700.0,22.1055,22.1055,22.0913,22.0984,32700.0
2010-03-22 10:15:00,31.12,31.13,31.11,31.12,40800.0,22.0984,22.1055,22.0913,22.0984,40800.0
2010-03-22 10:20:00,31.12,31.16,31.11,31.14,138600.0,22.0984,22.1268,22.0913,22.1126,138600.0
2010-03-22 10:25:00,31.14,31.19,31.13,31.18,98700.0,22.1126,22.1481,22.1055,22.141,98700.0
2010-03-22 10:30:00,31.17,31.24,31.17,31.18,67100.0,22.1339,22.1836,22.1339,22.141,67100.0
2010-03-22 10:35:00,31.17,31.19,31.16,31.18,61600.0,22.1339,22.1481,22.1268,22.141,61600.0
2010-03-22 10:40:00,31.17,31.18,31.13,31.13,43800.0,22.1339,22.141,22.1055,22.1055,43800.0
2010-03-22 10:45:00,31.13,31.15,31.11,31.12,95300.0,22.1055,22.1197,22.0913,22.0984,95300.0
2010-03-22 10:50:00,31.12,31.15,31.11,31.12,49400.0,22.0984,22.1197,22.0913,22.0984,49400.0
2010-03-22 10:55:00,31.12,31.15,31.11,31.15,32000.0,22.0984,22.1197,22.0913,22.1197,32000.0
2010-03-22 11:00:00,31.15,31.16,31.14,31.16,31600.0,22.1197,22.1268,22.1126,22.1268,31600.0
2010-03-22 11:05:00,31.16,31.16,31.1,31.13,76100.0,22.1268,22.1268,22.0842,22.1055,76100.0
2010-03-22 11:10:00,31.13,31.14,31.11,31.13,56800.0,22.1055,22.1126,22.0913,22.1055,56800.0
2010-03-22 11:15:00,31.14,31.14,31.13,31.13,11600.0,22.1126,22.1126,22.1055,22.1055,11600.0
2010-03-22 11:20:00,31.14,31.17,31.13,31.14,54900.0,22.1126,22.1339,22.1055,22.1126,54900.0
2010-03-22 11:25:00,31.14,31.16,31.13,31.15,36200.0,22.1126,22.1268,22.1055,22.1197,36200.0
2010-03-22 11:30:00,31.13,31.14,31.04,31.04,90500.0,22.1055,22.1126,22.0416,22.0416,90500.0
2010-03-22 11:35:00,31.04,31.05,30.99,31.0,68800.0,22.0416,22.0487,22.0061,22.0132,68800.0
2010-03-22 11:40:00,30.99,31.0,30.99,31.0,9400.0,22.0061,22.0132,22.0061,22.0132,9400.0
2010-03-22 11:45:00,31.0,31.0,30.99,30.99,15200.0,22.0132,22.0132,22.0061,22.0061,15200.0
2010-03-22 11:50:00,30.99,31.0,30.99,30.99,9900.0,22.0061,22.0132,22.0061,22.0061,9900.0
2010-03-22 11:55:00,30.99,31.02,30.99,31.02,20400.0,22.0061,22.0274,22.0061,22.0274,20400.0
2010-03-22 12:00:00,31.01,31.03,31.0,31.01,51600.0,22.0203,22.0345,22.0132,22.0203,51600.0
2010-03-22 12:05:00,31.01,31.07,31.01,31.04,37700.0,22.0203,22.0629,22.0203,22.0416,37700.0
2010-03-22 12:10:00,31.03,31.05,31.02,31.04,26800.0,22.0345,22.0487,22.0274,22.0416,26800.0
2010-03-22 12:15:00,31.05,31.08,31.04,31.07,57700.0,22.0487,22.07,22.0416,22.0629,57700.0
2010-03-22 12:20:00,31.08,31.1,31.07,31.1,39900.0,22.07,22.0842,22.0629,22.0842,39900.0
2010-03-22 12:25:00,31.1,31.16,31.09,31.15,86100.0,22.0842,22.1268,22.0771,22.1197,86100.0
2010-03-22 12:30:00,31.15,31.19,31.14,31.16,105200.0,22.1197,22.1481,22.1126,22.1268,105200.0
2010-03-22 12:35:00,31.16,31.19,31.15,31.16,65300.0,22.1268,22.1481,22.1197,22.1268,65300.0
2010-03-22 12:40:00,31.17,31.17,31.13,31.14,57900.0,22.1339,22.1339,22.1055,22.1126,57900.0
2010-03-22 12:45:00,31.14,31.14,31.09,31.12,38100.0,22.1126,22.1126,22.0771,22.0984,38100.0
2010-03-22 12:50:00,31.12,31.16,31.12,31.16,28700.0,22.0984,22.1268,22.0984,22.1268,28700.0
2010-03-22 12:55:00,31.15,31.2,31.15,31.15,90500.0,22.1197,22.1552,22.1197,22.1197,90500.0
2010-03-22 13:00:00,31.15,31.21,31.15,31.17,86500.0,22.1197,22.1623,22.1197,22.1339,86500.0
2010-03-22 13:05:00,31.17,31.17,31.14,31.14,20900.0,22.1339,22.1339,22.1126,22.1126,20900.0
2010-03-22 13:10:00,31.15,31.16,31.14,31.15,33900.0,22.1197,22.1268,22.1126,22.1197,33900.0
2010-03-22 13:15:00,31.16,31.16,31.13,31.13,57800.0,22.1268,22.1268,22.1055,22.1055,57800.0
2010-03-22 13:20:00,31.13,31.13,31.04,31.04,86200.0,22.1055,22.1055,22.0416,22.0416,86200.0
2010-03-22 13:25:00,31.04,31.04,31.02,31.02,32800.0,22.0416,22.0416,22.0274,22.0274,32800.0
2010-03-22 13:30:00,31.02,31.05,31.01,31.04,45200.0,22.0274,22.0487,22.0203,22.0416,45200.0
2010-03-22 13:35:00,31.05,31.06,31.04,31.05,28900.0,22.0487,22.0558,22.0416,22.0487,28900.0
2010-03-22 13:40:00,31.05,31.07,31.05,31.07,35800.0,22.0487,22.0629,22.0487,22.0629,35800.0
2010-03-22 13:45:00,31.06,31.07,31.05,31.07,51700.0,22.0558,22.0629,22.0487,22.0629,51700.0
2010-03-22 13:50:00,31.06,31.07,31.05,31.06,18300.0,22.0558,22.0629,22.0487,22.0558,18300.0
2010-03-22 13:55:00,31.06,31.07,31.06,31.06,15600.0,22.0558,22.0629,22.0558,22.0558,15600.0
2010-03-22 14:00:00,31.06,31.07,31.01,31.02,28600.0,22.0558,22.0629,22.0203,22.0274,28600.0
2010-03-22 14:05:00,31.02,31.03,30.99,31.0,59600.0,22.0274,22.0345,22.0061,22.0132,59600.0
2010-03-22 14:10:00,31.01,31.01,30.99,30.99,27400.0,22.0203,22.0203,22.0061,22.0061,27400.0
2010-03-22 14:15:00,31.0,31.01,30.99,31.0,66600.0,22.0132,22.0203,22.0061,22.0132,66600.0
2010-03-22 14:20:00,31.0,31.0,30.93,30.93,86700.0,22.0132,22.0132,21.9635,21.9635,86700.0
2010-03-22 14:25:00,30.94,30.97,30.93,30.94,71400.0,21.9706,21.9919,21.9635,21.9706,71400.0
2010-03-22 14:30:00,30.94,30.95,30.93,30.94,41500.0,21.9706,21.9777,21.9635,21.9706,41500.0
2010-03-22 14:35:00,30.93,30.94,30.92,30.93,96800.0,21.9635,21.9706,21.9564,21.9635,96800.0
2010-03-22 14:40:00,30.93,30.94,30.92,30.92,59000.0,21.9635,21.9706,21.9564,21.9564,59000.0
2010-03-22 14:45:00,30.93,30.94,30.91,30.93,82800.0,21.9635,21.9706,21.9493,21.9635,82800.0
2010-03-22 14:50:00,30.93,30.95,30.92,30.94,207000.0,21.9635,21.9777,21.9564,21.9706,207000.0
2010-03-22 14:55:00,30.94,30.96,30.94,30.96,65600.0,21.9706,21.9848,21.9706,21.9848,65600.0
2010-03-22 15:00:00,30.97,31.01,30.97,31.0,58700.0,21.9919,22.0203,21.9919,22.0132,58700.0
2010-03-22 15:05:00,31.01,31.01,30.94,30.95,78200.0,22.0203,22.0203,21.9706,21.9777,78200.0
2010-03-22 15:10:00,30.95,30.97,30.94,30.95,81700.0,21.9777,21.9919,21.9706,21.9777,81700.0
2010-03-22 15:15:00,30.94,30.96,30.94,30.96,54400.0,21.9706,21.9848,21.9706,21.9848,54400.0
2010-03-22 15:20:00,30.96,30.99,30.95,30.99,44800.0,21.9848,22.0061,21.9777,22.0061,44800.0
2010-03-22 15:25:00,30.99,31.01,30.98,31.0,69000.0,22.0061,22.0203,21.999,22.0132,69000.0
2010-03-22 15:30:00,31.0,31.01,30.99,31.0,84300.0,22.0132,22.0203,22.0061,22.0132,84300.0
2010-03-22 15:35:00,31.01,31.02,31.0,31.01,61600.0,22.0203,22.0274,22.0132,22.0203,61600.0
2010-03-22 15:40:00,31.02,31.03,31.01,31.03,73000.0,22.0274,22.0345,22.0203,22.0345,73000.0
2010-03-22 15:45:00,31.03,31.06,31.02,31.06,109600.0,22.0345,22.0558,22.0274,22.0558,109600.0
2010-03-22 15:50:00,31.06,31.07,31.05,31.06,87100.0,22.0558,22.0629,22.0487,22.0558,87100.0
2010-03-22 15:55:00,31.06,31.08,31.06,31.08,191900.0,22.0558,22.07,22.0558,22.07,191900.0
2010-03-23 09:30:00,31.07,31.2,31.07,31.11,54500.0,22.0629,22.1552,22.0629,22.0913,54500.0
2010-03-23 09:35:00,31.1,31.1,30.96,30.98,79500.0,22.0842,22.0842,21.9848,21.999,79500.0
2010-03-23 09:40:00,30.98,31.07,30.96,31.03,25900.0,21.999,22.0629,21.9848,22.0345,25900.0
2010-03-23 09:45:00,31.03,31.09,30.96,31.04,55100.0,22.0345,22.0771,21.9848,22.0416,55100.0
2010-03-23 09:50:00,31.04,31.08,31.02,31.06,24200.0,22.0416,22.07,22.0274,22.0558,24200.0
2010-03-23 09:55:00,31.06,31.13,31.05,31.09,49500.0,22.0558,22.1055,22.0487,22.0771,49500.0
2010-03-23 10:00:00,31.08,31.21,31.08,31.17,48200.0,22.07,22.1623,22.07,22.1339,48200.0
2010-03-23 10:05:00,31.16,31.2,31.11,31.2,41000.0,22.1268,22.1552,22.0913,22.1552,41000.0
2010-03-23 10:10:00,31.19,31.21,31.15,31.16,34800.0,22.1481,22.1623,22.1197,22.1268,34800.0
2010-03-23 10:15:00,31.16,31.23,31.16,31.21,31600.0,22.1268,22.1765,22.1268,22.1623,31600.0
2010-03-23 10:20:00,31.21,31.22,31.16,31.18,39300.0,22.1623,22.1694,22.1268,22.141,39300.0
2010-03-23 10:25:00,31.19,31.2,31.14,31.15,20900.0,22.1481,22.1552,22.1126,22.1197,20900.0
2010-03-23 10:30:00,31.15,31.15,31.11,31.12,22700.0,22.1197,22.1197,22.0913,22.0984,22700.0
2010-03-23 10:35:00,31.12,31.12,31.04,31.05,46800.0,22.0984,22.0984,22.0416,22.0487,46800.0
2010-03-23 10:40:00,31.06,31.08,31.03,31.08,36400.0,22.0558,22.07,22.0345,22.07,36400.0
2010-03-23 10:45:00,31.08,31.1,31.06,31.07,21600.0,22.07,22.0842,22.0558,22.0629,21600.0
2010-03-23 10:50:00,31.08,31.12,31.06,31.1,17300.0,22.07,22.0984,22.0558,22.0842,17300.0
2010-03-23 10:55:00,31.09,31.11,31.04,31.05,21800.0,22.0771,22.0913,22.0416,22.0487,21800.0
2010-03-23 11:00:00,31.05,31.06,31.01,31.02,21000.0,22.0487,22.0558,22.0203,22.0274,21000.0
2010-03-23 11:05:00,31.02,31.04,31.0,31.03,21000.0,22.0274,22.0416,22.0132,22.0345,21000.0
2010-03-23 11:10:00,31.04,31.05,31.01,31.03,27600.0,22.0416,22.0487,22.0203,22.0345,27600.0
2010-03-23 11:15:00,31.03,31.05,31.01,31.04,25600.0,22.0345,22.0487,22.0203,22.0416,25600.0
2010-03-23 11:20:00,31.05,31.08,31.02,31.03,23900.0,22.0487,22.07,22.0274,22.0345,23900.0
2010-03-23 11:25:00,31.03,31.06,31.02,31.06,20000.0,22.0345,22.0558,22.0274,22.0558,20000.0
2010-03-23 11:30:00,31.05,31.06,31.04,31.04,9600.0,22.0487,22.0558,22.0416,22.0416,9600.0
2010-03-23 11:35:00,31.03,31.07,31.03,31.07,24600.0,22.0345,22.0629,22.0345,22.0629,24600.0
2010-03-23 11:40:00,31.07,31.08,31.04,31.04,13400.0,22.0629,22.07,22.0416,22.0416,13400.0
2010-03-23 11:45:00,31.04,31.1,31.04,31.08,26500.0,22.0416,22.0842,22.0416,22.07,26500.0
2010-03-23 11:50:00,31.08,31.12,31.08,31.12,16800.0,22.07,22.0984,22.07,22.0984,16800.0
2010-03-23 11:55:00,31.12,31.15,31.11,31.13,17600.0,22.0984,22.1197,22.0913,22.1055,17600.0
2010-03-23 12:00:00,31.13,31.15,31.12,31.14,13400.0,22.1055,22.1197,22.0984,22.1126,13400.0
2010-03-23 12:05:00,31.14,31.18,31.13,31.16,21600.0,22.1126,22.141,22.1055,22.1268,21600.0
2010-03-23 12:10:00,31.16,31.2,31.15,31.18,17200.0,22.1268,22.1552,22.1197,22.141,17200.0
2010-03-23 12:15:00,31.18,31.2,31.15,31.15,19200.0,22.141,22.1552,22.1197,22.1197,19200.0
2010-03-23 12:20:00,31.14,31.14,31.12,31.13,18500.0,22.1126,22.1126,22.0984,22.1055,18500.0
2010-03-23 12:25:00,31.12,31.13,31.11,31.11,20100.0,22.0984,22.1055,22.0913,22.0913,20100.0
2010-03-23 12:30:00,31.12,31.13,31.11,31.12,11300.0,22.0984,22.1055,22.0913,22.0984,11300.0
2010-03-23 12:35:00,31.11,31.14,31.11,31.14,26100.0,22.0913,22.1126,22.0913,22.1126,26100.0
2010-03-23 12:40:00,31.14,31.15,31.13,31.13,11400.0,22.1126,22.1197,22.1055,22.1055,11400.0
2010-03-23 12:45:00,31.13,31.14,31.12,31.13,8700.0,22.1055,22.1126,22.0984,22.1055,8700.0
2010-03-23 12:50:00,31.13,31.17,31.12,31.17,35100.0,22.1055,22.1339,22.0984,22.1339,35100.0
2010-03-23 12:55:00,31.16,31.16,31.15,31.16,16900.0,22.1268,22.1268,22.1197,22.1268,16900.0
2010-03-23 13:00:00,31.16,31.19,31.15,31.19,14900.0,22.1268,22.1481,22.1197,22.1481,14900.0
2010-03-23 13:05:00,31.19,31.22,31.18,31.19,36900.0,22.1481,22.1694,22.141,22.1481,36900.0
2010-03-23 13:10:00,31.2,31.2,31.17,31.18,47300.0,22.1552,22.1552,22.1339,22.141,47300.0
2010-03-23 13:15:00,31.19,31.22,31.19,31.22,9800.0,22.1481,22.1694,22.1481,22.1694,9800.0
2010-03-23 13:20:00,31.23,31.23,31.2,31.23,16800.0,22.1765,22.1765,22.1552,22.1765,16800.0
2010-03-23 13:25:00,31.23,31.24,31.2,31.21,23500.0,22.1765,22.1836,22.1552,22.1623,23500.0
2010-03-23 13:30:00,31.22,31.22,31.21,31.22,5500.0,22.1694,22.1694,22.1623,22.1694,5500.0
2010-03-23 13:35:00,31.22,31.23,31.22,31.23,16000.0,22.1694,22.1765,22.1694,22.1765,16000.0
2010-03-23 13:40:00,31.23,31.23,31.2,31.21,32800.0,22.1765,22.1765,22.1552,22.1623,32800.0
2010-03-23 13:45:00,31.21,31.22,31.18,31.19,19000.0,22.1623,22.1694,22.141,22.1481,19000.0
2010-03-23 13:50:00,31.18,31.23,31.18,31.22,41500.0,22.141,22.1765,22.141,22.1694,41500.0
2010-03-23 13:55:00,31.22,31.23,31.21,31.22,21200.0,22.1694,22.1765,22.1623,22.1694,21200.0
2010-03-23 14:00:00,31.22,31.22,31.21,31.22,10100.0,22.1694,22.1694,22.1623,22.1694,10100.0
2010-03-23 14:05:00,31.22,31.23,31.2,31.22,51700.0,22.1694,22.1765,22.1552,22.1694,51700.0
2010-03-23 14:10:00,31.22,31.22,31.2,31.21,32000.0,22.1694,22.1694,22.1552,22.1623,32000.0
2010-03-23 14:15:00,31.21,31.22,31.2,31.22,32200.0,22.1623,22.1694,22.1552,22.1694,32200.0
2010-03-23 14:20:00,31.22,31.25,31.22,31.24,54200.0,22.1694,22.1907,22.1694,22.1836,54200.0
2010-03-23 14:25:00,31.24,31.25,31.24,31.25,16700.0,22.1836,22.1907,22.1836,22.1907,16700.0
2010-03-23 14:30:00,31.25,31.27,31.23,31.27,49000.0,22.1907,22.2049,22.1765,22.2049,49000.0
2010-03-23 14:35:00,31.27,31.27,31.26,31.27,11100.0,22.2049,22.2049,22.1978,22.2049,11100.0
2010-03-23 14:40:00,31.26,31.28,31.26,31.28,22600.0,22.1978,22.212,22.1978,22.212,22600.0
2010-03-23 14:45:00,31.27,31.28,31.25,31.26,17600.0,22.2049,22.212,22.1907,22.1978,17600.0
2010-03-23 14:50:00,31.26,31.26,31.25,31.25,11200.0,22.1978,22.1978,22.1907,22.1907,11200.0
2010-03-23 14:55:00,31.26,31.28,31.25,31.28,14800.0,22.1978,22.212,22.1907,22.212,14800.0
2010-03-23 15:00:00,31.28,31.28,31.26,31.26,43900.0,22.212,22.212,22.1978,22.1978,43900.0
2010-03-23 15:05:00,31.26,31.35,31.26,31.35,100200.0,22.1978,22.2617,22.1978,22.2617,100200.0
2010-03-23 15:10:00,31.35,31.38,31.33,31.36,76500.0,22.2617,22.283,22.2475,22.2688,76500.0
2010-03-23 15:15:00,31.36,31.38,31.35,31.38,30500.0,22.2688,22.283,22.2617,22.283,30500.0
2010-03-23 15:20:00,31.37,31.4,31.37,31.39,44800.0,22.2759,22.2972,22.2759,22.2901,44800.0
2010-03-23 15:25:00,31.39,31.42,31.38,31.4,29100.0,22.2901,22.3114,22.283,22.2972,29100.0
2010-03-23 15:30:00,31.41,31.41,31.4,31.41,25400.0,22.3043,22.3043,22.2972,22.3043,25400.0
2010-03-23 15:35:00,31.41,31.42,31.4,31.41,63300.0,22.3043,22.3114,22.2972,22.3043,63300.0
2010-03-23 15:40:00,31.41,31.42,31.39,31.39,54200.0,22.3043,22.3114,22.2901,22.2901,54200.0
2010-03-23 15:45:00,31.39,31.44,31.39,31.43,78900.0,22.2901,22.3256,22.2901,22.3185,78900.0
2010-03-23 15:50:00,31.44,31.44,31.42,31.42,172300.0,22.3256,22.3256,22.3114,22.3114,172300.0
2010-03-23 15:55:00,31.42,31.44,31.41,31.43,241100.0,22.3114,22.3256,22.3043,22.3185,241100.0
2010-03-24 09:30:00,31.28,31.28,31.1,31.11,43000.0,22.212,22.212,22.0842,22.0913,43000.0
2010-03-24 09:35:00,31.1,31.22,31.09,31.21,91400.0,22.0842,22.1694,22.0771,22.1623,91400.0
2010-03-24 09:40:00,31.2,31.27,31.17,31.25,53300.0,22.1552,22.2049,22.1339,22.1907,53300.0
2010-03-24 09:45:00,31.25,31.27,31.22,31.26,52200.0,22.1907,22.2049,22.1694,22.1978,52200.0
2010-03-24 09:50:00,31.26,31.32,31.26,31.31,52200.0,22.1978,22.2404,22.1978,22.2333,52200.0
2010-03-24 09:55:00,31.31,31.37,31.25,31.37,38900.0,22.2333,22.2759,22.1907,22.2759,38900.0
2010-03-24 10:00:00,31.36,31.36,31.24,31.25,52500.0,22.2688,22.2688,22.1836,22.1907,52500.0
2010-03-24 10:05:00,31.25,31.29,31.23,31.28,28400.0,22.1907,22.2191,22.1765,22.212,28400.0
2010-03-24 10:10:00,31.29,31.36,31.29,31.35,24600.0,22.2191,22.2688,22.2191,22.2617,24600.0
2010-03-24 10:15:00,31.34,31.39,31.33,31.36,24400.0,22.2546,22.2901,22.2475,22.2688,24400.0
2010-03-24 10:20:00,31.36,31.41,31.35,31.41,40900.0,22.2688,22.3043,22.2617,22.3043,40900.0
2010-03-24 10:25:00,31.41,31.44,31.4,31.43,61600.0,22.3043,22.3256,22.2972,22.3185,61600.0
2010-03-24 10:30:00,31.43,31.45,31.41,31.45,65200.0,22.3185,22.3327,22.3043,22.3327,65200.0
2010-03-24 10:35:00,31.44,31.48,31.4,31.42,59600.0,22.3256,22.354,22.2972,22.3114,59600.0
2010-03-24 10:40:00,31.42,31.46,31.41,31.46,66100.0,22.3114,22.3398,22.3043,22.3398,66100.0
2010-03-24 10:45:00,31.46,31.47,31.44,31.47,28900.0,22.3398,22.3469,22.3256,22.3469,28900.0
2010-03-24 10:50:00,31.46,31.48,31.44,31.46,30600.0,22.3398,22.354,22.3256,22.3398,30600.0
2010-03-24 10:55:00,31.46,31.48,31.44,31.45,26800.0,22.3398,22.354,22.3256,22.3327,26800.0
2010-03-24 11:00:00,31.45,31.48,31.44,31.46,35100.0,22.3327,22.354,22.3256,22.3398,35100.0
2010-03-24 11:05:00,31.46,31.47,31.43,31.43,53400.0,22.3398,22.3469,22.3185,22.3185,53400.0
2010-03-24 11:10:00,31.42,31.44,31.36,31.38,32600.0,22.3114,22.3256,22.2688,22.283,32600.0
2010-03-24 11:15:00,31.37,31.41,31.35,31.38,82000.0,22.2759,22.3043,22.2617,22.283,82000.0
2010-03-24 11:20:00,31.37,31.39,31.36,31.38,15100.0,22.2759,22.2901,22.2688,22.283,15100.0
2010-03-24 11:25:00,31.37,31.4,31.35,31.39,17500.0,22.2759,22.2972,22.2617,22.2901,17500.0
2010-03-24 11:30:00,31.4,31.4,31.36,31.36,18800.0,22.2972,22.2972,22.2688,22.2688,18800.0
2010-03-24 11:35:00,31.35,31.37,31.35,31.37,12500.0,22.2617,22.2759,22.2617,22.2759,12500.0
2010-03-24 11:40:00,31.36,31.37,31.35,31.35,10200.0,22.2688,22.2759,22.2617,22.2617,10200.0
2010-03-24 11:45:00,31.35,31.36,31.35,31.35,4700.0,22.2617,22.2688,22.2617,22.2617,4700.0
2010-03-24 11:50:00,31.35,31.39,31.35,31.37,18900.0,22.2617,22.2901,22.2617,22.2759,18900.0
2010-03-24 11:55:00,31.37,31.42,31.36,31.4,16200.0,22.2759,22.3114,22.2688,22.2972,16200.0
2010-03-24 12:00:00,31.41,31.43,31.4,31.41,27900.0,22.3043,22.3185,22.2972,22.3043,27900.0
2010-03-24 12:05:00,31.41,31.44,31.4,31.42,15800.0,22.3043,22.3256,22.2972,22.3114,15800.0
2010-03-24 12:10:00,31.41,31.41,31.38,31.4,22500.0,22.3043,22.3043,22.283,22.2972,22500.0
2010-03-24 12:15:00,31.4,31.42,31.39,31.41,19900.0,22.2972,22.3114,22.2901,22.3043,19900.0
2010-03-24 12:20:00,31.41,31.42,31.4,31.42,24400.0,22.3043,22.3114,22.2972,22.3114,24400.0
2010-03-24 12:25:00,31.41,31.44,31.41,31.44,15000.0,22.3043,22.3256,22.3043,22.3256,15000.0
2010-03-24 12:30:00,31.44,31.45,31.41,31.41,27100.0,22.3256,22.3327,22.3043,22.3043,27100.0
2010-03-24 12:35:00,31.42,31.45,31.41,31.41,35800.0,22.3114,22.3327,22.3043,22.3043,35800.0
2010-03-24 12:40:00,31.41,31.44,31.4,31.41,34400.0,22.3043,22.3256,22.2972,22.3043,34400.0
2010-03-24 12:45:00,31.41,31.44,31.4,31.43,39500.0,22.3043,22.3256,22.2972,22.3185,39500.0
2010-03-24 12:50:00,31.43,31.44,31.41,31.42,23300.0,22.3185,22.3256,22.3043,22.3114,23300.0
2010-03-24 12:55:00,31.43,31.45,31.4,31.45,21500.0,22.3185,22.3327,22.2972,22.3327,21500.0
2010-03-24 13:00:00,31.44,31.45,31.36,31.36,44400.0,22.3256,22.3327,22.2688,22.2688,44400.0
2010-03-24 13:05:00,31.36,31.38,31.35,31.37,32000.0,22.2688,22.283,22.2617,22.2759,32000.0
2010-03-24 13:10:00,31.37,31.38,31.36,31.36,14800.0,22.2759,22.283,22.2688,22.2688,14800.0
2010-03-24 13:15:00,31.36,31.37,31.35,31.36,27100.0,22.2688,22.2759,22.2617,22.2688,27100.0
2010-03-24 13:20:00,31.36,31.37,31.35,31.35,35200.0,22.2688,22.2759,22.2617,22.2617,35200.0
2010-03-24 13:25:00,31.36,31.38,31.35,31.38,40700.0,22.2688,22.283,22.2617,22.283,40700.0
2010-03-24 13:30:00,31.38,31.38,31.37,31.38,25300.0,22.283,22.283,22.2759,22.283,25300.0
2010-03-24 13:35:00,31.38,31.4,31.37,31.37,26500.0,22.283,22.2972,22.2759,22.2759,26500.0
2010-03-24 13:40:00,31.37,31.38,31.35,31.35,8500.0,22.2759,22.283,22.2617,22.2617,8500.0
2010-03-24 13:45:00,31.35,31.37,31.32,31.32,55200.0,22.2617,22.2759,22.2404,22.2404,55200.0
2010-03-24 13:50:00,31.32,31.36,31.31,31.36,32600.0,22.2404,22.2688,22.2333,22.2688,32600.0
2010-03-24 13:55:00,31.36,31.37,31.35,31.37,29700.0,22.2688,22.2759,22.2617,22.2759,29700.0
2010-03-24 14:00:00,31.37,31.37,31.35,31.35,41400.0,22.2759,22.2759,22.2617,22.2617,41400.0
2010-03-24 14:05:00,31.36,31.36,31.35,31.36,19900.0,22.2688,22.2688,22.2617,22.2688,19900.0
2010-03-24 14:10:00,31.36,31.39,31.35,31.39,26200.0,22.2688,22.2901,22.2617,22.2901,26200.0
2010-03-24 14:15:00,31.4,31.4,31.37,31.39,25800.0,22.2972,22.2972,22.2759,22.2901,25800.0
2010-03-24 14:20:00,31.38,31.42,31.36,31.41,28000.0,22.283,22.3114,22.2688,22.3043,28000.0
2010-03-24 14:25:00,31.42,31.43,31.37,31.37,33900.0,22.3114,22.3185,22.2759,22.2759,33900.0
2010-03-24 14:30:00,31.37,31.38,31.36,31.36,22600.0,22.2759,22.283,22.2688,22.2688,22600.0
2010-03-24 14:35:00,31.36,31.37,31.35,31.37,27600.0,22.2688,22.2759,22.2617,22.2759,27600.0
2010-03-24 14:40:00,31.37,31.37,31.36,31.37,9700.0,22.2759,22.2759,22.2688,22.2759,9700.0
2010-03-24 14:45:00,31.36,31.38,31.35,31.35,25500.0,22.2688,22.283,22.2617,22.2617,25500.0
2010-03-24 14:50:00,31.35,31.37,31.35,31.36,26700.0,22.2617,22.2759,22.2617,22.2688,26700.0
2010-03-24 14:55:00,31.36,31.37,31.33,31.33,32000.0,22.2688,22.2759,22.2475,22.2475,32000.0
2010-03-24 15:00:00,31.32,31.37,31.31,31.36,37500.0,22.2404,22.2759,22.2333,22.2688,37500.0
2010-03-24 15:05:00,31.36,31.37,31.35,31.35,28100.0,22.2688,22.2759,22.2617,22.2617,28100.0
2010-03-24 15:10:00,31.35,31.36,31.34,31.36,51800.0,22.2617,22.2688,22.2546,22.2688,51800.0
2010-03-24 15:15:00,31.37,31.39,31.36,31.36,40300.0,22.2759,22.2901,22.2688,22.2688,40300.0
2010-03-24 15:20:00,31.37,31.4,31.36,31.39,21300.0,22.2759,22.2972,22.2688,22.2901,21300.0
2010-03-24 15:25:00,31.38,31.39,31.36,31.36,52300.0,22.283,22.2901,22.2688,22.2688,52300.0
2010-03-24 15:30:00,31.36,31.38,31.34,31.37,65200.0,22.2688,22.283,22.2546,22.2759,65200.0
2010-03-24 15:35:00,31.37,31.42,31.36,31.38,68100.0,22.2759,22.3114,22.2688,22.283,68100.0
2010-03-24 15:40:00,31.38,31.41,31.36,31.41,47600.0,22.283,22.3043,22.2688,22.3043,47600.0
2010-03-24 15:45:00,31.4,31.4,31.35,31.35,69200.0,22.2972,22.2972,22.2617,22.2617,69200.0
2010-03-24 15:50:00,31.35,31.36,31.35,31.36,43800.0,22.2617,22.2688,22.2617,22.2688,43800.0
2010-03-24 15:55:00,31.35,31.36,31.32,31.33,193900.0,22.2617,22.2688,22.2404,22.2475,193900.0
2010-03-25 09:30:00,31.52,31.55,31.4,31.4,56000.0,22.3824,22.4037,22.2972,22.2972,56000.0
2010-03-25 09:35:00,31.42,31.47,31.35,31.35,53700.0,22.3114,22.3469,22.2617,22.2617,53700.0
2010-03-25 09:40:00,31.35,31.44,31.32,31.44,37200.0,22.2617,22.3256,22.2404,22.3256,37200.0
2010-03-25 09:45:00,31.45,31.45,31.4,31.43,34100.0,22.3327,22.3327,22.2972,22.3185,34100.0
2010-03-25 09:50:00,31.43,31.46,31.4,31.44,49200.0,22.3185,22.3398,22.2972,22.3256,49200.0
2010-03-25 09:55:00,31.45,31.46,31.43,31.44,28900.0,22.3327,22.3398,22.3185,22.3256,28900.0
2010-03-25 10:00:00,31.44,31.5,31.43,31.48,39200.0,22.3256,22.3682,22.3185,22.354,39200.0
2010-03-25 10:05:00,31.47,31.47,31.4,31.41,63000.0,22.3469,22.3469,22.2972,22.3043,63000.0
2010-03-25 10:10:00,31.42,31.52,31.41,31.5,33800.0,22.3114,22.3824,22.3043,22.3682,33800.0
2010-03-25 10:15:00,31.5,31.51,31.48,31.51,27000.0,22.3682,22.3753,22.354,22.3753,27000.0
2010-03-25 10:20:00,31.51,31.52,31.47,31.51,36100.0,22.3753,22.3824,22.3469,22.3753,36100.0
2010-03-25 10:25:00,31.51,31.52,31.48,31.52,51300.0,22.3753,22.3824,22.354,22.3824,51300.0
2010-03-25 10:30:00,31.52,31.58,31.52,31.57,42800.0,22.3824,22.425,22.3824,22.4179,42800.0
2010-03-25 10:35:00,31.57,31.62,31.57,31.62,79300.0,22.4179,22.4534,22.4179,22.4534,79300.0
2010-03-25 10:40:00,31.62,31.66,31.6,31.64,93300.0,22.4534,22.4818,22.4392,22.4676,93300.0
2010-03-25 10:45:00,31.65,31.65,31.63,31.64,21300.0,22.4747,22.4747,22.4605,22.4676,21300.0
2010-03-25 10:50:00,31.64,31.65,31.6,31.61,33100.0,22.4676,22.4747,22.4392,22.4463,33100.0
2010-03-25 10:55:00,31.61,31.62,31.59,31.61,26600.0,22.4463,22.4534,22.4321,22.4463,26600.0
2010-03-25 11:00:00,31.61,31.7,31.61,31.64,68600.0,22.4463,22.5102,22.4463,22.4676,68600.0
2010-03-25 11:05:00,31.64,31.66,31.62,31.66,41400.0,22.4676,22.4818,22.4534,22.4818,41400.0
2010-03-25 11:10:00,31.66,31.75,31.66,31.73,73600.0,22.4818,22.5458,22.4818,22.5316,73600.0
2010-03-25 11:15:00,31.74,31.75,31.71,31.73,48800.0,22.5387,22.5458,22.5173,22.5316,48800.0
2010-03-25 11:20:00,31.73,31.74,31.7,31.71,31500.0,22.5316,22.5387,22.5102,22.5173,31500.0
2010-03-25 11:25:00,31.7,31.74,31.7,31.74,16800.0,22.5102,22.5387,22.5102,22.5387,16800.0
2010-03-25 11:30:00,31.74,31.78,31.73,31.76,20200.0,22.5387,22.5671,22.5316,22.5529,20200.0
2010-03-25 11:35:00,31.76,31.8,31.76,31.77,27400.0,22.5529,22.5813,22.5529,22.56,27400.0
2010-03-25 11:40:00,31.77,31.83,31.77,31.83,83000.0,22.56,22.6026,22.56,22.6026,83000.0
2010-03-25 11:45:00,31.83,31.87,31.83,31.84,68100.0,22.6026,22.631,22.6026,22.6097,68100.0
2010-03-25 11:50:00,31.83,31.86,31.82,31.83,30500.0,22.6026,22.6239,22.5955,22.6026,30500.0
2010-03-25 11:55:00,31.84,31.86,31.83,31.84,24000.0,22.6097,22.6239,22.6026,22.6097,24000.0
2010-03-25 12:00:00,31.84,31.85,31.79,31.79,39400.0,22.6097,22.6168,22.5742,22.5742,39400.0
2010-03-25 12:05:00,31.8,31.83,31.78,31.8,61900.0,22.5813,22.6026,22.5671,22.5813,61900.0
2010-03-25 12:10:00,31.8,31.81,31.74,31.75,49500.0,22.5813,22.5884,22.5387,22.5458,49500.0
2010-03-25 12:15:00,31.75,31.75,31.71,31.72,53400.0,22.5458,22.5458,22.5173,22.5245,53400.0
2010-03-25 12:20:00,31.73,31.76,31.71,31.73,47000.0,22.5316,22.5529,22.5173,22.5316,47000.0
2010-03-25 12:25:00,31.73,31.74,31.7,31.72,79600.0,22.5316,22.5387,22.5102,22.5245,79600.0
2010-03-25 12:30:00,31.73,31.74,31.72,31.73,35300.0,22.5316,22.5387,22.5245,22.5316,35300.0
2010-03-25 12:35:00,31.73,31.78,31.73,31.77,27500.0,22.5316,22.5671,22.5316,22.56,27500.0
2010-03-25 12:40:00,31.76,31.81,31.76,31.78,35300.0,22.5529,22.5884,22.5529,22.5671,35300.0
2010-03-25 12:45:00,31.78,31.82,31.78,31.81,22400.0,22.5671,22.5955,22.5671,22.5884,22400.0
2010-03-25 12:50:00,31.81,31.81,31.76,31.78,37000.0,22.5884,22.5884,22.5529,22.5671,37000.0
2010-03-25 12:55:00,31.78,31.8,31.78,31.79,18700.0,22.5671,22.5813,22.5671,22.5742,18700.0
2010-03-25 13:00:00,31.78,31.79,31.74,31.78,27500.0,22.5671,22.5742,22.5387,22.5671,27500.0
2010-03-25 13:05:00,31.78,31.84,31.77,31.84,67200.0,22.5671,22.6097,22.56,22.6097,67200.0
2010-03-25 13:10:00,31.84,31.84,31.8,31.82,28400.0,22.6097,22.6097,22.5813,22.5955,28400.0
2010-03-25 13:15:00,31.82,31.84,31.81,31.84,40300.0,22.5955,22.6097,22.5884,22.6097,40300.0
2010-03-25 13:20:00,31.83,31.91,31.81,31.91,149000.0,22.6026,22.6594,22.5884,22.6594,149000.0
2010-03-25 13:25:00,31.88,31.97,31.88,31.93,152400.0,22.6381,22.702,22.6381,22.6736,152400.0
2010-03-25 13:30:00,31.92,31.93,31.84,31.85,83800.0,22.6665,22.6736,22.6097,22.6168,83800.0
2010-03-25 13:35:00,31.86,31.91,31.86,31.9,108200.0,22.6239,22.6594,22.6239,22.6523,108200.0
2010-03-25 13:40:00,31.89,31.96,31.86,31.91,117500.0,22.6452,22.6949,22.6239,22.6594,117500.0
2010-03-25 13:45:00,31.91,31.93,31.88,31.91,80100.0,22.6594,22.6736,22.6381,22.6594,80100.0
2010-03-25 13:50:00,31.91,31.95,31.86,31.87,144700.0,22.6594,22.6878,22.6239,22.631,144700.0
2010-03-25 13:55:00,31.88,31.89,31.82,31.89,82300.0,22.6381,22.6452,22.5955,22.6452,82300.0
2010-03-25 14:00:00,31.88,31.9,31.86,31.87,91800.0,22.6381,22.6523,22.6239,22.631,91800.0
2010-03-25 14:05:00,31.88,31.9,31.87,31.87,33200.0,22.6381,22.6523,22.631,22.631,33200.0
2010-03-25 14:10:00,31.87,31.9,31.84,31.86,63200.0,22.631,22.6523,22.6097,22.6239,63200.0
2010-03-25 14:15:00,31.87,31.9,31.84,31.9,75900.0,22.631,22.6523,22.6097,22.6523,75900.0
2010-03-25 14:20:00,31.9,31.9,31.81,31.83,74300.0,22.6523,22.6523,22.5884,22.6026,74300.0
2010-03-25 14:25:00,31.83,31.85,31.83,31.84,74600.0,22.6026,22.6168,22.6026,22.6097,74600.0
2010-03-25 14:30:00,31.84,31.85,31.82,31.82,73800.0,22.6097,22.6168,22.5955,22.5955,73800.0
2010-03-25 14:35:00,31.83,31.86,31.81,31.85,64900.0,22.6026,22.6239,22.5884,22.6168,64900.0
2010-03-25 14:40:00,31.85,31.87,31.83,31.86,68300.0,22.6168,22.631,22.6026,22.6239,68300.0
2010-03-25 14:45:00,31.87,31.87,31.82,31.84,67400.0,22.631,22.631,22.5955,22.6097,67400.0
2010-03-25 14:50:00,31.83,31.85,31.8,31.85,75900.0,22.6026,22.6168,22.5813,22.6168,75900.0
2010-03-25 14:55:00,31.85,31.86,31.82,31.85,93600.0,22.6168,22.6239,22.5955,22.6168,93600.0
2010-03-25 15:00:00,31.86,31.87,31.82,31.87,100700.0,22.6239,22.631,22.5955,22.631,100700.0
2010-03-25 15:05:00,31.86,31.89,31.83,31.83,81500.0,22.6239,22.6452,22.6026,22.6026,81500.0
2010-03-25 15:10:00,31.85,31.85,31.82,31.82,84600.0,22.6168,22.6168,22.5955,22.5955,84600.0
2010-03-25 15:15:00,31.82,31.85,31.82,31.84,72600.0,22.5955,22.6168,22.5955,22.6097,72600.0
2010-03-25 15:20:00,31.85,31.85,31.82,31.83,43300.0,22.6168,22.6168,22.5955,22.6026,43300.0
2010-03-25 15:25:00,31.82,31.85,31.81,31.81,61800.0,22.5955,22.6168,22.5884,22.5884,61800.0
2010-03-25 15:30:00,31.82,31.83,31.8,31.8,90000.0,22.5955,22.6026,22.5813,22.5813,90000.0
2010-03-25 15:35:00,31.8,31.81,31.79,31.81,106300.0,22.5813,22.5884,22.5742,22.5884,106300.0
2010-03-25 15:40:00,31.81,31.81,31.76,31.77,107700.0,22.5884,22.5884,22.5529,22.56,107700.0
2010-03-25 15:45:00,31.77,31.78,31.66,31.66,198800.0,22.56,22.5671,22.4818,22.4818,198800.0
2010-03-25 15:50:00,31.66,31.66,31.63,31.64,155700.0,22.4818,22.4818,22.4605,22.4676,155700.0
2010-03-25 15:55:00,31.63,31.64,31.55,31.57,386600.0,22.4605,22.4676,22.4037,22.4179,386600.0
2010-03-26 09:30:00,31.67,31.85,31.66,31.77,35600.0,22.4889,22.6168,22.4818,22.56,35600.0
2010-03-26 09:35:00,31.77,31.9,31.76,31.83,58500.0,22.56,22.6523,22.5529,22.6026,58500.0
2010-03-26 09:40:00,31.83,31.85,31.78,31.84,57100.0,22.6026,22.6168,22.5671,22.6097,57100.0
2010-03-26 09:45:00,31.83,31.91,31.81,31.89,65800.0,22.6026,22.6594,22.5884,22.6452,65800.0
2010-03-26 09:50:00,31.89,31.89,31.83,31.89,54600.0,22.6452,22.6452,22.6026,22.6452,54600.0
2010-03-26 09:55:00,31.89,31.94,31.87,31.92,104800.0,22.6452,22.6807,22.631,22.6665,104800.0
2010-03-26 10:00:00,31.93,31.96,31.91,31.95,57200.0,22.6736,22.6949,22.6594,22.6878,57200.0
2010-03-26 10:05:00,31.95,31.99,31.93,31.98,55500.0,22.6878,22.7162,22.6736,22.7091,55500.0
2010-03-26 10:10:00,31.98,32.06,31.98,32.06,211900.0,22.7091,22.7659,22.7091,22.7659,211900.0
2010-03-26 10:15:00,32.06,32.12,32.06,32.12,71000.0,22.7659,22.8085,22.7659,22.8085,71000.0
2010-03-26 10:20:00,32.12,32.14,32.1,32.12,124300.0,22.8085,22.8227,22.7943,22.8085,124300.0
2010-03-26 10:25:00,32.13,32.14,32.11,32.13,53600.0,22.8156,22.8227,22.8014,22.8156,53600.0
2010-03-26 10:30:00,32.13,32.13,32.11,32.12,42200.0,22.8156,22.8156,22.8014,22.8085,42200.0
2010-03-26 10:35:00,32.11,32.12,32.08,32.09,60700.0,22.8014,22.8085,22.7801,22.7872,60700.0
2010-03-26 10:40:00,32.09,32.12,32.08,32.09,53400.0,22.7872,22.8085,22.7801,22.7872,53400.0
2010-03-26 10:45:00,32.09,32.12,32.09,32.12,47500.0,22.7872,22.8085,22.7872,22.8085,47500.0
2010-03-26 10:50:00,32.11,32.15,32.11,32.14,31700.0,22.8014,22.8298,22.8014,22.8227,31700.0
2010-03-26 10:55:00,32.14,32.24,32.14,32.23,188800.0,22.8227,22.8937,22.8227,22.8866,188800.0
2010-03-26 11:00:00,32.23,32.23,32.2,32.23,67800.0,22.8866,22.8866,22.8653,22.8866,67800.0
2010-03-26 11:05:00,32.23,32.26,32.22,32.24,110700.0,22.8866,22.9079,22.8795,22.8937,110700.0
2010-03-26 11:10:00,32.25,32.32,32.24,32.3,102800.0,22.9008,22.9505,22.8937,22.9363,102800.0
2010-03-26 11:15:00,32.3,32.39,32.29,32.38,163200.0,22.9363,23.0002,22.9292,22.9931,163200.0
2010-03-26 11:20:00,32.37,32.4,32.36,32.38,133000.0,22.986,23.0073,22.9789,22.9931,133000.0
2010-03-26 11:25:00,32.38,32.45,32.37,32.42,177600.0,22.9931,23.0428,22.986,23.0215,177600.0
2010-03-26 11:30:00,32.42,32.48,32.38,32.41,167800.0,23.0215,23.0641,22.9931,23.0144,167800.0
2010-03-26 11:35:00,32.42,32.42,32.36,32.37,46900.0,23.0215,23.0215,22.9789,22.986,46900.0
2010-03-26 11:40:00,32.36,32.37,32.34,32.35,147900.0,22.9789,22.986,22.9647,22.9718,147900.0
2010-03-26 11:45:00,32.35,32.39,32.34,32.37,44100.0,22.9718,23.0002,22.9647,22.986,44100.0
2010-03-26 11:50:00,32.38,32.38,32.36,32.36,44300.0,22.9931,22.9931,22.9789,22.9789,44300.0
2010-03-26 11:55:00,32.36,32.39,32.36,32.37,53000.0,22.9789,23.0002,22.9789,22.986,53000.0
2010-03-26 12:00:00,32.37,32.37,32.36,32.37,26500.0,22.986,22.986,22.9789,22.986,26500.0
2010-03-26 12:05:00,32.37,32.37,32.36,32.36,65500.0,22.986,22.986,22.9789,22.9789,65500.0
2010-03-26 12:10:00,32.36,32.37,32.35,32.37,77600.0,22.9789,22.986,22.9718,22.986,77600.0
2010-03-26 12:15:00,32.36,32.37,32.36,32.36,15700.0,22.9789,22.986,22.9789,22.9789,15700.0
2010-03-26 12:20:00,32.37,32.37,32.31,32.35,176800.0,22.986,22.986,22.9434,22.9718,176800.0
2010-03-26 12:25:00,32.34,32.34,32.3,32.31,145600.0,22.9647,22.9647,22.9363,22.9434,145600.0
2010-03-26 12:30:00,32.32,32.33,32.23,32.23,138500.0,22.9505,22.9576,22.8866,22.8866,138500.0
2010-03-26 12:35:00,32.24,32.25,32.16,32.19,202700.0,22.8937,22.9008,22.8369,22.8582,202700.0
2010-03-26 12:40:00,32.2,32.3,32.2,32.28,149100.0,22.8653,22.9363,22.8653,22.9221,149100.0
2010-03-26 12:45:00,32.28,32.32,32.23,32.25,91100.0,22.9221,22.9505,22.8866,22.9008,91100.0
2010-03-26 12:50:00,32.25,32.29,32.23,32.23,43100.0,22.9008,22.9292,22.8866,22.8866,43100.0
2010-03-26 12:55:00,32.23,32.23,32.13,32.17,68800.0,22.8866,22.8866,22.8156,22.844,68800.0
2010-03-26 13:00:00,32.17,32.17,32.08,32.11,56900.0,22.844,22.844,22.7801,22.8014,56900.0
2010-03-26 13:05:00,32.1,32.11,32.02,32.06,116900.0,22.7943,22.8014,22.7375,22.7659,116900.0
2010-03-26 13:10:00,32.07,32.11,32.07,32.1,34700.0,22.773,22.8014,22.773,22.7943,34700.0
2010-03-26 13:15:00,32.09,32.16,32.09,32.15,29500.0,22.7872,22.8369,22.7872,22.8298,29500.0
2010-03-26 13:20:00,32.14,32.24,32.14,32.22,73000.0,22.8227,22.8937,22.8227,22.8795,73000.0
2010-03-26 13:25:00,32.21,32.22,32.18,32.19,45700.0,22.8724,22.8795,22.8511,22.8582,45700.0
2010-03-26 13:30:00,32.18,32.19,32.15,32.16,24000.0,22.8511,22.8582,22.8298,22.8369,24000.0
2010-03-26 13:35:00,32.16,32.21,32.15,32.17,42900.0,22.8369,22.8724,22.8298,22.844,42900.0
2010-03-26 13:40:00,32.17,32.21,32.17,32.2,39800.0,22.844,22.8724,22.844,22.8653,39800.0
2010-03-26 13:45:00,32.2,32.22,32.2,32.2,47500.0,22.8653,22.8795,22.8653,22.8653,47500.0
2010-03-26 13:50:00,32.2,32.2,32.18,32.19,36400.0,22.8653,22.8653,22.8511,22.8582,36400.0
2010-03-26 13:55:00,32.19,32.19,32.15,32.15,22000.0,22.8582,22.8582,22.8298,22.8298,22000.0
2010-03-26 14:00:00,32.15,32.16,32.13,32.14,39400.0,22.8298,22.8369,22.8156,22.8227,39400.0
2010-03-26 14:05:00,32.14,32.17,32.13,32.17,43700.0,22.8227,22.844,22.8156,22.844,43700.0
2010-03-26 14:10:00,32.16,32.2,32.14,32.17,38100.0,22.8369,22.8653,22.8227,22.844,38100.0
2010-03-26 14:15:00,32.17,32.27,32.17,32.24,86200.0,22.844,22.915,22.844,22.8937,86200.0
2010-03-26 14:20:00,32.24,32.25,32.2,32.22,44000.0,22.8937,22.9008,22.8653,22.8795,44000.0
2010-03-26 14:25:00,32.22,32.25,32.2,32.25,32100.0,22.8795,22.9008,22.8653,22.9008,32100.0
2010-03-26 14:30:00,32.24,32.25,32.21,32.22,28200.0,22.8937,22.9008,22.8724,22.8795,28200.0
2010-03-26 14:35:00,32.23,32.24,32.22,32.23,15100.0,22.8866,22.8937,22.8795,22.8866,15100.0
2010-03-26 14:40:00,32.23,32.26,32.2,32.2,78700.0,22.8866,22.9079,22.8653,22.8653,78700.0
2010-03-26 14:45:00,32.2,32.21,32.19,32.19,31700.0,22.8653,22.8724,22.8582,22.8582,31700.0
2010-03-26 14:50:00,32.19,32.22,32.15,32.21,37100.0,22.8582,22.8795,22.8298,22.8724,37100.0
2010-03-26 14:55:00,32.21,32.22,32.16,32.18,61200.0,22.8724,22.8795,22.8369,22.8511,61200.0
2010-03-26 15:00:00,32.18,32.19,32.16,32.17,59300.0,22.8511,22.8582,22.8369,22.844,59300.0
2010-03-26 15:05:00,32.16,32.17,32.14,32.15,26700.0,22.8369,22.844,22.8227,22.8298,26700.0
2010-03-26 15:10:00,32.14,32.18,32.12,32.17,41400.0,22.8227,22.8511,22.8085,22.844,41400.0
2010-03-26 15:15:00,32.18,32.19,32.16,32.19,33700.0,22.8511,22.8582,22.8369,22.8582,33700.0
2010-03-26 15:20:00,32.18,32.19,32.12,32.12,39200.0,22.8511,22.8582,22.8085,22.8085,39200.0
2010-03-26 15:25:00,32.13,32.16,32.1,32.16,56200.0,22.8156,22.8369,22.7943,22.8369,56200.0
2010-03-26 15:30:00,32.15,32.16,32.09,32.1,48300.0,22.8298,22.8369,22.7872,22.7943,48300.0
2010-03-26 15:35:00,32.1,32.16,32.08,32.15,197300.0,22.7943,22.8369,22.7801,22.8298,197300.0
2010-03-26 15:40:00,32.15,32.19,32.14,32.17,241200.0,22.8298,22.8582,22.8227,22.844,241200.0
2010-03-26 15:45:00,32.16,32.18,32.14,32.17,201100.0,22.8369,22.8511,22.8227,22.844,201100.0
2010-03-26 15:50:00,32.18,32.21,32.15,32.15,140800.0,22.8511,22.8724,22.8298,22.8298,140800.0
2010-03-26 15:55:00,32.15,32.19,32.15,32.17,274200.0,22.8298,22.8582,22.8298,22.844,274200.0
2010-03-29 09:30:00,32.38,32.46,32.34,32.41,92000.0,22.9931,23.0499,22.9647,23.0144,92000.0
2010-03-29 09:35:00,32.4,32.4,32.32,32.39,48400.0,23.0073,23.0073,22.9505,23.0002,48400.0
2010-03-29 09:40:00,32.39,32.4,32.31,32.31,59200.0,23.0002,23.0073,22.9434,22.9434,59200.0
2010-03-29 09:45:00,32.32,32.38,32.26,32.27,70000.0,22.9505,22.9931,22.9079,22.915,70000.0
2010-03-29 09:50:00,32.28,32.38,32.28,32.32,30400.0,22.9221,22.9931,22.9221,22.9505,30400.0
2010-03-29 09:55:00,32.31,32.32,32.26,32.26,39500.0,22.9434,22.9505,22.9079,22.9079,39500.0
2010-03-29 10:00:00,32.27,32.3,32.25,32.28,55400.0,22.915,22.9363,22.9008,22.9221,55400.0
2010-03-29 10:05:00,32.29,32.35,32.28,32.31,29400.0,22.9292,22.9718,22.9221,22.9434,29400.0
2010-03-29 10:10:00,32.31,32.35,32.29,32.31,57100.0,22.9434,22.9718,22.9292,22.9434,57100.0
2010-03-29 10:15:00,32.31,32.34,32.28,32.28,43600.0,22.9434,22.9647,22.9221,22.9221,43600.0
2010-03-29 10:20:00,32.28,32.28,32.22,32.23,37400.0,22.9221,22.9221,22.8795,22.8866,37400.0
2010-03-29 10:25:00,32.23,32.29,32.22,32.27,45100.0,22.8866,22.9292,22.8795,22.915,45100.0
2010-03-29 10:30:00,32.27,32.31,32.23,32.28,71800.0,22.915,22.9434,22.8866,22.9221,71800.0
2010-03-29 10:35:00,32.28,32.31,32.27,32.31,64400.0,22.9221,22.9434,22.915,22.9434,64400.0
2010-03-29 10:40:00,32.31,32.34,32.25,32.26,92700.0,22.9434,22.9647,22.9008,22.9079,92700.0
2010-03-29 10:45:00,32.27,32.31,32.25,32.28,21200.0,22.915,22.9434,22.9008,22.9221,21200.0
2010-03-29 10:50:00,32.29,32.36,32.28,32.32,58000.0,22.9292,22.9789,22.9221,22.9505,58000.0
2010-03-29 10:55:00,32.32,32.35,32.3,32.32,82000.0,22.9505,22.9718,22.9363,22.9505,82000.0
2010-03-29 11:00:00,32.33,32.36,32.3,32.31,138600.0,22.9576,22.9789,22.9363,22.9434,138600.0
2010-03-29 11:05:00,32.32,32.34,32.28,32.3,28600.0,22.9505,22.9647,22.9221,22.9363,28600.0
2010-03-29 11:10:00,32.3,32.35,32.29,32.3,35600.0,22.9363,22.9718,22.9292,22.9363,35600.0
2010-03-29 11:15:00,32.32,32.33,32.3,32.32,33400.0,22.9505,22.9576,22.9363,22.9505,33400.0
2010-03-29 11:20:00,32.32,32.35,32.31,32.35,57500.0,22.9505,22.9718,22.9434,22.9718,57500.0
2010-03-29 11:25:00,32.34,32.34,32.3,32.3,50800.0,22.9647,22.9647,22.9363,22.9363,50800.0
2010-03-29 11:30:00,32.31,32.36,32.29,32.36,26100.0,22.9434,22.9789,22.9292,22.9789,26100.0
2010-03-29 11:35:00,32.36,32.37,32.3,32.32,87400.0,22.9789,22.986,22.9363,22.9505,87400.0
2010-03-29 11:40:00,32.33,32.35,32.32,32.34,33300.0,22.9576,22.9718,22.9505,22.9647,33300.0
2010-03-29 11:45:00,32.34,32.34,32.29,32.29,23900.0,22.9647,22.9647,22.9292,22.9292,23900.0
2010-03-29 11:50:00,32.28,32.3,32.25,32.25,15700.0,22.9221,22.9363,22.9008,22.9008,15700.0
2010-03-29 11:55:00,32.25,32.29,32.25,32.28,22100.0,22.9008,22.9292,22.9008,22.9221,22100.0
2010-03-29 12:00:00,32.28,32.32,32.28,32.31,25700.0,22.9221,22.9505,22.9221,22.9434,25700.0
2010-03-29 12:05:00,32.31,32.31,32.28,32.28,11000.0,22.9434,22.9434,22.9221,22.9221,11000.0
2010-03-29 12:10:00,32.28,32.32,32.28,32.29,17100.0,22.9221,22.9505,22.9221,22.9292,17100.0
2010-03-29 12:15:00,32.29,32.29,32.25,32.25,19600.0,22.9292,22.9292,22.9008,22.9008,19600.0
2010-03-29 12:20:00,32.25,32.25,32.22,32.24,11300.0,22.9008,22.9008,22.8795,22.8937,11300.0
2010-03-29 12:25:00,32.24,32.28,32.23,32.25,23300.0,22.8937,22.9221,22.8866,22.9008,23300.0
2010-03-29 12:30:00,32.24,32.25,32.2,32.21,38700.0,22.8937,22.9008,22.8653,22.8724,38700.0
2010-03-29 12:35:00,32.2,32.21,32.18,32.18,15200.0,22.8653,22.8724,22.8511,22.8511,15200.0
2010-03-29 12:40:00,32.18,32.2,32.16,32.2,27100.0,22.8511,22.8653,22.8369,22.8653,27100.0
2010-03-29 12:45:00,32.19,32.22,32.18,32.22,19100.0,22.8582,22.8795,22.8511,22.8795,19100.0
2010-03-29 12:50:00,32.22,32.22,32.18,32.19,25900.0,22.8795,22.8795,22.8511,22.8582,25900.0
2010-03-29 12:55:00,32.19,32.2,32.16,32.17,18500.0,22.8582,22.8653,22.8369,22.844,18500.0
2010-03-29 13:00:00,32.17,32.21,32.16,32.2,40500.0,22.844,22.8724,22.8369,22.8653,40500.0
2010-03-29 13:05:00,32.21,32.21,32.17,32.18,22000.0,22.8724,22.8724,22.844,22.8511,22000.0
2010-03-29 13:10:00,32.18,32.24,32.18,32.2,21100.0,22.8511,22.8937,22.8511,22.8653,21100.0
2010-03-29 13:15:00,32.19,32.22,32.18,32.21,27600.0,22.8582,22.8795,22.8511,22.8724,27600.0
2010-03-29 13:20:00,32.22,32.24,32.2,32.22,20000.0,22.8795,22.8937,22.8653,22.8795,20000.0
2010-03-29 13:25:00,32.22,32.23,32.19,32.21,19200.0,22.8795,22.8866,22.8582,22.8724,19200.0
2010-03-29 13:30:00,32.21,32.24,32.2,32.22,34100.0,22.8724,22.8937,22.8653,22.8795,34100.0
2010-03-29 13:35:00,32.22,32.23,32.2,32.23,18900.0,22.8795,22.8866,22.8653,22.8866,18900.0
2010-03-29 13:40:00,32.23,32.24,32.22,32.22,19300.0,22.8866,22.8937,22.8795,22.8795,19300.0
2010-03-29 13:45:00,32.22,32.25,32.21,32.24,29400.0,22.8795,22.9008,22.8724,22.8937,29400.0
2010-03-29 13:50:00,32.24,32.28,32.23,32.26,31800.0,22.8937,22.9221,22.8866,22.9079,31800.0
2010-03-29 13:55:00,32.26,32.28,32.24,32.24,25000.0,22.9079,22.9221,22.8937,22.8937,25000.0
2010-03-29 14:00:00,32.24,32.28,32.24,32.28,20900.0,22.8937,22.9221,22.8937,22.9221,20900.0
2010-03-29 14:05:00,32.27,32.27,32.23,32.24,32900.0,22.915,22.915,22.8866,22.8937,32900.0
2010-03-29 14:10:00,32.23,32.29,32.22,32.29,30000.0,22.8866,22.9292,22.8795,22.9292,30000.0
2010-03-29 14:15:00,32.29,32.29,32.25,32.26,27200.0,22.9292,22.9292,22.9008,22.9079,27200.0
2010-03-29 14:20:00,32.26,32.31,32.23,32.3,48100.0,22.9079,22.9434,22.8866,22.9363,48100.0
2010-03-29 14:25:00,32.3,32.32,32.26,32.31,37200.0,22.9363,22.9505,22.9079,22.9434,37200.0
2010-03-29 14:30:00,32.31,32.34,32.31,32.31,29100.0,22.9434,22.9647,22.9434,22.9434,29100.0
2010-03-29 14:35:00,32.3,32.32,32.26,32.27,23000.0,22.9363,22.9505,22.9079,22.915,23000.0
2010-03-29 14:40:00,32.28,32.28,32.26,32.26,15700.0,22.9221,22.9221,22.9079,22.9079,15700.0
2010-03-29 14:45:00,32.27,32.3,32.26,32.26,29800.0,22.915,22.9363,22.9079,22.9079,29800.0
2010-03-29 14:50:00,32.26,32.27,32.24,32.27,27300.0,22.9079,22.915,22.8937,22.915,27300.0
2010-03-29 14:55:00,32.27,32.29,32.25,32.28,25500.0,22.915,22.9292,22.9008,22.9221,25500.0
2010-03-29 15:00:00,32.29,32.31,32.27,32.27,26800.0,22.9292,22.9434,22.915,22.915,26800.0
2010-03-29 15:05:00,32.27,32.3,32.27,32.29,28900.0,22.915,22.9363,22.915,22.9292,28900.0
2010-03-29 15:10:00,32.29,32.3,32.27,32.29,31700.0,22.9292,22.9363,22.915,22.9292,31700.0
2010-03-29 15:15:00,32.29,32.3,32.27,32.28,31300.0,22.9292,22.9363,22.915,22.9221,31300.0
2010-03-29 15:20:00,32.28,32.29,32.27,32.27,30200.0,22.9221,22.9292,22.915,22.915,30200.0
2010-03-29 15:25:00,32.28,32.29,32.27,32.27,25200.0,22.9221,22.9292,22.915,22.915,25200.0
2010-03-29 15:30:00,32.27,32.28,32.25,32.25,38000.0,22.915,22.9221,22.9008,22.9008,38000.0
2010-03-29 15:35:00,32.24,32.25,32.23,32.23,34300.0,22.8937,22.9008,22.8866,22.8866,34300.0
2010-03-29 15:40:00,32.23,32.24,32.2,32.22,83800.0,22.8866,22.8937,22.8653,22.8795,83800.0
2010-03-29 15:45:00,32.21,32.24,32.21,32.23,101700.0,22.8724,22.8937,22.8724,22.8866,101700.0
2010-03-29 15:50:00,32.22,32.24,32.22,32.22,91000.0,22.8795,22.8937,22.8795,22.8795,91000.0
2010-03-29 15:55:00,32.22,32.26,32.22,32.26,191300.0,22.8795,22.9079,22.8795,22.9079,191300.0
2010-03-30 09:30:00,32.22,32.25,32.17,32.18,44500.0,22.8795,22.9008,22.844,22.8511,44500.0
2010-03-30 09:35:00,32.19,32.25,32.13,32.15,30300.0,22.8582,22.9008,22.8156,22.8298,30300.0
2010-03-30 09:40:00,32.16,32.17,32.13,32.13,24500.0,22.8369,22.844,22.8156,22.8156,24500.0
2010-03-30 09:45:00,32.15,32.15,32.06,32.08,45200.0,22.8298,22.8298,22.7659,22.7801,45200.0
2010-03-30 09:50:00,32.07,32.11,32.05,32.09,43900.0,22.773,22.8014,22.7588,22.7872,43900.0
2010-03-30 09:55:00,32.09,32.17,32.09,32.17,24000.0,22.7872,22.844,22.7872,22.844,24000.0
2010-03-30 10:00:00,32.18,32.22,32.06,32.22,149800.0,22.8511,22.8795,22.7659,22.8795,149800.0
2010-03-30 10:05:00,32.23,32.24,32.06,32.2,30500.0,22.8866,22.8937,22.7659,22.8653,30500.0
2010-03-30 10:10:00,32.2,32.2,32.18,32.18,10400.0,22.8653,22.8653,22.8511,22.8511,10400.0
2010-03-30 10:15:00,32.18,32.19,32.1,32.11,24200.0,22.8511,22.8582,22.7943,22.8014,24200.0
2010-03-30 10:20:00,32.11,32.13,32.06,32.1,51000.0,22.8014,22.8156,22.7659,22.7943,51000.0
2010-03-30 10:25:00,32.09,32.12,32.06,32.08,89100.0,22.7872,22.8085,22.7659,22.7801,89100.0
2010-03-30 10:30:00,32.08,32.11,32.07,32.11,27400.0,22.7801,22.8014,22.773,22.8014,27400.0
2010-03-30 10:35:00,32.11,32.11,32.04,32.06,20100.0,22.8014,22.8014,22.7517,22.7659,20100.0
2010-03-30 10:40:00,32.05,32.11,32.03,32.04,50300.0,22.7588,22.8014,22.7446,22.7517,50300.0
2010-03-30 10:45:00,32.04,32.06,32.0,32.06,39200.0,22.7517,22.7659,22.7233,22.7659,39200.0
2010-03-30 10:50:00,32.03,32.06,32.01,32.05,28700.0,22.7446,22.7659,22.7304,22.7588,28700.0
2010-03-30 10:55:00,32.04,32.06,31.99,31.99,38400.0,22.7517,22.7659,22.7162,22.7162,38400.0
2010-03-30 11:00:00,31.98,32.01,31.95,32.0,47700.0,22.7091,22.7304,22.6878,22.7233,47700.0
2010-03-30 11:05:00,32.0,32.02,31.96,32.0,93900.0,22.7233,22.7375,22.6949,22.7233,93900.0
2010-03-30 11:10:00,32.0,32.02,31.94,31.99,42700.0,22.7233,22.7375,22.6807,22.7162,42700.0
2010-03-30 11:15:00,31.99,32.01,31.95,31.95,23700.0,22.7162,22.7304,22.6878,22.6878,23700.0
2010-03-30 11:20:00,31.96,32.04,31.94,32.04,82800.0,22.6949,22.7517,22.6807,22.7517,82800.0
2010-03-30 11:25:00,32.04,32.04,32.02,32.02,17800.0,22.7517,22.7517,22.7375,22.7375,17800.0
2010-03-30 11:30:00,32.02,32.03,32.0,32.01,23000.0,22.7375,22.7446,22.7233,22.7304,23000.0
2010-03-30 11:35:00,32.0,32.02,31.99,32.02,26700.0,22.7233,22.7375,22.7162,22.7375,26700.0
2010-03-30 11:40:00,32.02,32.04,32.0,32.04,17800.0,22.7375,22.7517,22.7233,22.7517,17800.0
2010-03-30 11:45:00,32.03,32.04,32.01,32.03,18400.0,22.7446,22.7517,22.7304,22.7446,18400.0
2010-03-30 11:50:00,32.03,32.04,31.99,32.01,15200.0,22.7446,22.7517,22.7162,22.7304,15200.0
2010-03-30 11:55:00,32.01,32.06,32.01,32.05,15600.0,22.7304,22.7659,22.7304,22.7588,15600.0
2010-03-30 12:00:00,32.04,32.09,32.04,32.06,11300.0,22.7517,22.7872,22.7517,22.7659,11300.0
2010-03-30 12:05:00,32.07,32.09,32.06,32.08,10500.0,22.773,22.7872,22.7659,22.7801,10500.0
2010-03-30 12:10:00,32.08,32.12,32.08,32.11,18700.0,22.7801,22.8085,22.7801,22.8014,18700.0
2010-03-30 12:15:00,32.12,32.13,32.09,32.11,14100.0,22.8085,22.8156,22.7872,22.8014,14100.0
2010-03-30 12:20:00,32.12,32.12,32.11,32.11,11900.0,22.8085,22.8085,22.8014,22.8014,11900.0
2010-03-30 12:25:00,32.11,32.18,32.11,32.18,29200.0,22.8014,22.8511,22.8014,22.8511,29200.0
2010-03-30 12:30:00,32.18,32.19,32.15,32.17,13700.0,22.8511,22.8582,22.8298,22.844,13700.0
2010-03-30 12:35:00,32.17,32.17,32.13,32.13,20100.0,22.844,22.844,22.8156,22.8156,20100.0
2010-03-30 12:40:00,32.12,32.16,32.12,32.16,21900.0,22.8085,22.8369,22.8085,22.8369,21900.0
2010-03-30 12:45:00,32.15,32.17,32.09,32.1,18800.0,22.8298,22.844,22.7872,22.7943,18800.0
2010-03-30 12:50:00,32.09,32.13,32.08,32.13,17300.0,22.7872,22.8156,22.7801,22.8156,17300.0
2010-03-30 12:55:00,32.11,32.15,32.11,32.15,9800.0,22.8014,22.8298,22.8014,22.8298,9800.0
2010-03-30 13:00:00,32.14,32.15,32.1,32.12,17900.0,22.8227,22.8298,22.7943,22.8085,17900.0
2010-03-30 13:05:00,32.11,32.12,32.09,32.09,9100.0,22.8014,22.8085,22.7872,22.7872,9100.0
2010-03-30 13:10:00,32.09,32.13,32.09,32.13,9100.0,22.7872,22.8156,22.7872,22.8156,9100.0
2010-03-30 13:15:00,32.13,32.14,32.11,32.12,17500.0,22.8156,22.8227,22.8014,22.8085,17500.0
2010-03-30 13:20:00,32.12,32.12,32.07,32.08,11300.0,22.8085,22.8085,22.773,22.7801,11300.0
2010-03-30 13:25:00,32.07,32.08,32.06,32.07,9900.0,22.773,22.7801,22.7659,22.773,9900.0
2010-03-30 13:30:00,32.07,32.07,32.04,32.07,22700.0,22.773,22.773,22.7517,22.773,22700.0
2010-03-30 13:35:00,32.07,32.1,32.06,32.08,17500.0,22.773,22.7943,22.7659,22.7801,17500.0
2010-03-30 13:40:00,32.07,32.08,32.06,32.06,7700.0,22.773,22.7801,22.7659,22.7659,7700.0
2010-03-30 13:45:00,32.06,32.08,32.04,32.07,10100.0,22.7659,22.7801,22.7517,22.773,10100.0
2010-03-30 13:50:00,32.07,32.09,32.05,32.06,12300.0,22.773,22.7872,22.7588,22.7659,12300.0
2010-03-30 13:55:00,32.06,32.08,32.06,32.06,14200.0,22.7659,22.7801,22.7659,22.7659,14200.0
2010-03-30 14:00:00,32.06,32.08,32.05,32.08,18500.0,22.7659,22.7801,22.7588,22.7801,18500.0
2010-03-30 14:05:00,32.08,32.08,32.06,32.08,18200.0,22.7801,22.7801,22.7659,22.7801,18200.0
2010-03-30 14:10:00,32.07,32.08,32.06,32.06,13300.0,22.773,22.7801,22.7659,22.7659,13300.0
2010-03-30 14:15:00,32.06,32.06,32.04,32.04,17000.0,22.7659,22.7659,22.7517,22.7517,17000.0
2010-03-30 14:20:00,32.04,32.08,32.03,32.06,15000.0,22.7517,22.7801,22.7446,22.7659,15000.0
2010-03-30 14:25:00,32.06,32.07,32.04,32.06,7900.0,22.7659,22.773,22.7517,22.7659,7900.0
2010-03-30 14:30:00,32.07,32.09,32.06,32.07,22100.0,22.773,22.7872,22.7659,22.773,22100.0
2010-03-30 14:35:00,32.08,32.09,32.06,32.08,14000.0,22.7801,22.7872,22.7659,22.7801,14000.0
2010-03-30 14:40:00,32.07,32.07,32.04,32.06,19000.0,22.773,22.773,22.7517,22.7659,19000.0
2010-03-30 14:45:00,32.06,32.08,32.05,32.07,17000.0,22.7659,22.7801,22.7588,22.773,17000.0
2010-03-30 14:50:00,32.06,32.1,32.06,32.1,9700.0,22.7659,22.7943,22.7659,22.7943,9700.0
2010-03-30 14:55:00,32.09,32.12,32.06,32.06,33500.0,22.7872,22.8085,22.7659,22.7659,33500.0
2010-03-30 15:00:00,32.07,32.08,32.06,32.08,15700.0,22.773,22.7801,22.7659,22.7801,15700.0
2010-03-30 15:05:00,32.07,32.09,32.06,32.09,16600.0,22.773,22.7872,22.7659,22.7872,16600.0
2010-03-30 15:10:00,32.09,32.1,32.07,32.1,22400.0,22.7872,22.7943,22.773,22.7943,22400.0
2010-03-30 15:15:00,32.1,32.11,32.08,32.09,16700.0,22.7943,22.8014,22.7801,22.7872,16700.0
2010-03-30 15:20:00,32.09,32.09,32.05,32.06,19400.0,22.7872,22.7872,22.7588,22.7659,19400.0
2010-03-30 15:25:00,32.05,32.1,32.05,32.08,48800.0,22.7588,22.7943,22.7588,22.7801,48800.0
2010-03-30 15:30:00,32.09,32.14,32.08,32.14,39600.0,22.7872,22.8227,22.7801,22.8227,39600.0
2010-03-30 15:35:00,32.13,32.13,32.09,32.09,42900.0,22.8156,22.8156,22.7872,22.7872,42900.0
2010-03-30 15:40:00,32.09,32.12,32.08,32.08,25700.0,22.7872,22.8085,22.7801,22.7801,25700.0
2010-03-30 15:45:00,32.08,32.08,32.05,32.08,54200.0,22.7801,22.7801,22.7588,22.7801,54200.0
2010-03-30 15:50:00,32.08,32.08,32.06,32.07,48800.0,22.7801,22.7801,22.7659,22.773,48800.0
2010-03-30 15:55:00,32.06,32.08,32.06,32.07,121600.0,22.7659,22.7801,22.7659,22.773,121600.0
2010-03-31 09:30:00,31.95,32.05,31.91,32.05,55100.0,22.6878,22.7588,22.6594,22.7588,55100.0
2010-03-31 09:35:00,32.04,32.04,31.94,31.97,55700.0,22.7517,22.7517,22.6807,22.702,55700.0
2010-03-31 09:40:00,31.95,32.02,31.95,31.99,56600.0,22.6878,22.7375,22.6878,22.7162,56600.0
2010-03-31 09:45:00,31.99,32.01,31.86,31.88,33500.0,22.7162,22.7304,22.6239,22.6381,33500.0
2010-03-31 09:50:00,31.88,32.04,31.88,32.0,34500.0,22.6381,22.7517,22.6381,22.7233,34500.0
2010-03-31 09:55:00,32.0,32.05,31.97,32.0,23300.0,22.7233,22.7588,22.702,22.7233,23300.0
2010-03-31 10:00:00,32.01,32.01,31.97,31.98,26300.0,22.7304,22.7304,22.702,22.7091,26300.0
2010-03-31 10:05:00,31.99,32.01,31.95,31.97,63200.0,22.7162,22.7304,22.6878,22.702,63200.0
2010-03-31 10:10:00,31.97,31.97,31.9,31.9,28500.0,22.702,22.702,22.6523,22.6523,28500.0
2010-03-31 10:15:00,31.91,31.98,31.9,31.95,32400.0,22.6594,22.7091,22.6523,22.6878,32400.0
2010-03-31 10:20:00,31.95,32.03,31.95,32.03,20800.0,22.6878,22.7446,22.6878,22.7446,20800.0
2010-03-31 10:25:00,32.04,32.05,32.01,32.05,15500.0,22.7517,22.7588,22.7304,22.7588,15500.0
2010-03-31 10:30:00,32.05,32.07,32.03,32.05,29400.0,22.7588,22.773,22.7446,22.7588,29400.0
2010-03-31 10:35:00,32.05,32.08,32.05,32.06,10400.0,22.7588,22.7801,22.7588,22.7659,10400.0
2010-03-31 10:40:00,32.05,32.1,32.05,32.06,14000.0,22.7588,22.7943,22.7588,22.7659,14000.0
2010-03-31 10:45:00,32.07,32.07,32.04,32.05,11300.0,22.773,22.773,22.7517,22.7588,11300.0
2010-03-31 10:50:00,32.04,32.06,32.01,32.04,16900.0,22.7517,22.7659,22.7304,22.7517,16900.0
2010-03-31 10:55:00,32.05,32.08,32.04,32.07,14100.0,22.7588,22.7801,22.7517,22.773,14100.0
2010-03-31 11:00:00,32.07,32.08,32.02,32.08,26000.0,22.773,22.7801,22.7375,22.7801,26000.0
2010-03-31 11:05:00,32.09,32.12,32.08,32.11,17300.0,22.7872,22.8085,22.7801,22.8014,17300.0
2010-03-31 11:10:00,32.11,32.13,32.09,32.11,19800.0,22.8014,22.8156,22.7872,22.8014,19800.0
2010-03-31 11:15:00,32.11,32.13,32.08,32.08,15300.0,22.8014,22.8156,22.7801,22.7801,15300.0
2010-03-31 11:20:00,32.09,32.1,32.05,32.1,18300.0,22.7872,22.7943,22.7588,22.7943,18300.0
2010-03-31 11:25:00,32.09,32.1,32.06,32.08,18900.0,22.7872,22.7943,22.7659,22.7801,18900.0
2010-03-31 11:30:00,32.08,32.12,32.08,32.11,15900.0,22.7801,22.8085,22.7801,22.8014,15900.0
2010-03-31 11:35:00,32.11,32.14,32.08,32.09,20100.0,22.8014,22.8227,22.7801,22.7872,20100.0
2010-03-31 11:40:00,32.09,32.15,32.09,32.09,23700.0,22.7872,22.8298,22.7872,22.7872,23700.0
2010-03-31 11:45:00,32.1,32.13,32.1,32.13,8900.0,22.7943,22.8156,22.7943,22.8156,8900.0
2010-03-31 11:50:00,32.13,32.13,32.06,32.08,15300.0,22.8156,22.8156,22.7659,22.7801,15300.0
2010-03-31 11:55:00,32.08,32.09,32.06,32.07,11000.0,22.7801,22.7872,22.7659,22.773,11000.0
2010-03-31 12:00:00,32.07,32.07,32.04,32.04,7800.0,22.773,22.773,22.7517,22.7517,7800.0
2010-03-31 12:05:00,32.04,32.04,32.03,32.03,5400.0,22.7517,22.7517,22.7446,22.7446,5400.0
2010-03-31 12:10:00,32.03,32.05,32.02,32.04,21000.0,22.7446,22.7588,22.7375,22.7517,21000.0
2010-03-31 12:15:00,32.04,32.06,32.03,32.05,26100.0,22.7517,22.7659,22.7446,22.7588,26100.0
2010-03-31 12:20:00,32.05,32.07,32.05,32.07,14800.0,22.7588,22.773,22.7588,22.773,14800.0
2010-03-31 12:25:00,32.07,32.08,32.05,32.07,23200.0,22.773,22.7801,22.7588,22.773,23200.0
2010-03-31 12:30:00,32.08,32.11,32.05,32.1,14700.0,22.7801,22.8014,22.7588,22.7943,14700.0
2010-03-31 12:35:00,32.11,32.14,32.11,32.13,7400.0,22.8014,22.8227,22.8014,22.8156,7400.0
2010-03-31 12:40:00,32.13,32.15,32.12,32.12,10700.0,22.8156,22.8298,22.8085,22.8085,10700.0
2010-03-31 12:45:00,32.13,32.14,32.1,32.11,15900.0,22.8156,22.8227,22.7943,22.8014,15900.0
2010-03-31 12:50:00,32.12,32.12,32.1,32.11,7400.0,22.8085,22.8085,22.7943,22.8014,7400.0
2010-03-31 12:55:00,32.11,32.11,32.1,32.1,16900.0,22.8014,22.8014,22.7943,22.7943,16900.0
2010-03-31 13:00:00,32.1,32.12,32.09,32.09,12400.0,22.7943,22.8085,22.7872,22.7872,12400.0
2010-03-31 13:05:00,32.1,32.11,32.1,32.1,8000.0,22.7943,22.8014,22.7943,22.7943,8000.0
2010-03-31 13:10:00,32.1,32.13,32.09,32.1,15200.0,22.7943,22.8156,22.7872,22.7943,15200.0
2010-03-31 13:15:00,32.1,32.12,32.08,32.12,17900.0,22.7943,22.8085,22.7801,22.8085,17900.0
2010-03-31 13:20:00,32.11,32.12,32.08,32.11,23400.0,22.8014,22.8085,22.7801,22.8014,23400.0
2010-03-31 13:25:00,32.11,32.13,32.1,32.13,20500.0,22.8014,22.8156,22.7943,22.8156,20500.0
2010-03-31 13:30:00,32.12,32.13,32.12,32.13,26900.0,22.8085,22.8156,22.8085,22.8156,26900.0
2010-03-31 13:35:00,32.13,32.15,32.13,32.14,34600.0,22.8156,22.8298,22.8156,22.8227,34600.0
2010-03-31 13:40:00,32.14,32.17,32.14,32.17,22800.0,22.8227,22.844,22.8227,22.844,22800.0
2010-03-31 13:45:00,32.17,32.21,32.17,32.2,26600.0,22.844,22.8724,22.844,22.8653,26600.0
2010-03-31 13:50:00,32.2,32.21,32.17,32.19,22600.0,22.8653,22.8724,22.844,22.8582,22600.0
2010-03-31 13:55:00,32.19,32.22,32.19,32.21,26700.0,22.8582,22.8795,22.8582,22.8724,26700.0
2010-03-31 14:00:00,32.21,32.22,32.19,32.22,17500.0,22.8724,22.8795,22.8582,22.8795,17500.0
2010-03-31 14:05:00,32.22,32.25,32.22,32.22,39200.0,22.8795,22.9008,22.8795,22.8795,39200.0
2010-03-31 14:10:00,32.22,32.22,32.21,32.21,14500.0,22.8795,22.8795,22.8724,22.8724,14500.0
2010-03-31 14:15:00,32.21,32.22,32.21,32.21,14400.0,22.8724,22.8795,22.8724,22.8724,14400.0
2010-03-31 14:20:00,32.21,32.23,32.21,32.22,16700.0,22.8724,22.8866,22.8724,22.8795,16700.0
2010-03-31 14:25:00,32.23,32.28,32.23,32.26,120000.0,22.8866,22.9221,22.8866,22.9079,120000.0
2010-03-31 14:30:00,32.27,32.28,32.26,32.27,36300.0,22.915,22.9221,22.9079,22.915,36300.0
2010-03-31 14:35:00,32.28,32.3,32.27,32.28,53400.0,22.9221,22.9363,22.915,22.9221,53400.0
2010-03-31 14:40:00,32.28,32.28,32.25,32.26,28500.0,22.9221,22.9221,22.9008,22.9079,28500.0
2010-03-31 14:45:00,32.25,32.28,32.24,32.24,51100.0,22.9008,22.9221,22.8937,22.8937,51100.0
2010-03-31 14:50:00,32.24,32.25,32.21,32.24,78500.0,22.8937,22.9008,22.8724,22.8937,78500.0
2010-03-31 14:55:00,32.24,32.26,32.23,32.24,41600.0,22.8937,22.9079,22.8866,22.8937,41600.0
2010-03-31 15:00:00,32.24,32.25,32.21,32.21,22200.0,22.8937,22.9008,22.8724,22.8724,22200.0
2010-03-31 15:05:00,32.21,32.26,32.21,32.26,72700.0,22.8724,22.9079,22.8724,22.9079,72700.0
2010-03-31 15:10:00,32.26,32.27,32.25,32.25,103400.0,22.9079,22.915,22.9008,22.9008,103400.0
2010-03-31 15:15:00,32.25,32.28,32.25,32.27,47400.0,22.9008,22.9221,22.9008,22.915,47400.0
2010-03-31 15:20:00,32.28,32.29,32.25,32.27,106300.0,22.9221,22.9292,22.9008,22.915,106300.0
2010-03-31 15:25:00,32.27,32.34,32.27,32.34,67500.0,22.915,22.9647,22.915,22.9647,67500.0
2010-03-31 15:30:00,32.34,32.35,32.31,32.33,99600.0,22.9647,22.9718,22.9434,22.9576,99600.0
2010-03-31 15:35:00,32.32,32.32,32.26,32.27,84600.0,22.9505,22.9505,22.9079,22.915,84600.0
2010-03-31 15:40:00,32.27,32.29,32.26,32.29,70300.0,22.915,22.9292,22.9079,22.9292,70300.0
2010-03-31 15:45:00,32.29,32.29,32.23,32.24,156000.0,22.9292,22.9292,22.8866,22.8937,156000.0
2010-03-31 15:50:00,32.24,32.28,32.23,32.28,122600.0,22.8937,22.9221,22.8866,22.9221,122600.0
2010-03-31 15:55:00,32.28,32.32,32.26,32.31,301000.0,22.9221,22.9505,22.9079,22.9434,301000.0
2010-04-01 09:30:00,32.45,32.5,32.44,32.5,80900.0,23.0428,23.0783,23.0357,23.0783,80900.0
2010-04-01 09:35:00,32.49,32.54,32.46,32.54,53100.0,23.0712,23.1067,23.0499,23.1067,53100.0
2010-04-01 09:40:00,32.54,32.62,32.53,32.62,60300.0,23.1067,23.1635,23.0996,23.1635,60300.0
2010-04-01 09:45:00,32.62,32.66,32.57,32.58,61600.0,23.1635,23.1919,23.128,23.1351,61600.0
2010-04-01 09:50:00,32.59,32.61,32.53,32.59,26400.0,23.1422,23.1564,23.0996,23.1422,26400.0
2010-04-01 09:55:00,32.59,32.62,32.58,32.59,35000.0,23.1422,23.1635,23.1351,23.1422,35000.0
2010-04-01 10:00:00,32.59,32.61,32.58,32.6,44900.0,23.1422,23.1564,23.1351,23.1493,44900.0
2010-04-01 10:05:00,32.59,32.59,32.53,32.54,26300.0,23.1422,23.1422,23.0996,23.1067,26300.0
2010-04-01 10:10:00,32.55,32.56,32.52,32.55,17800.0,23.1138,23.1209,23.0925,23.1138,17800.0
2010-04-01 10:15:00,32.55,32.56,32.48,32.5,25300.0,23.1138,23.1209,23.0641,23.0783,25300.0
2010-04-01 10:20:00,32.49,32.5,32.44,32.45,37400.0,23.0712,23.0783,23.0357,23.0428,37400.0
2010-04-01 10:25:00,32.45,32.45,32.38,32.44,32500.0,23.0428,23.0428,22.9931,23.0357,32500.0
2010-04-01 10:30:00,32.44,32.45,32.41,32.42,20100.0,23.0357,23.0428,23.0144,23.0215,20100.0
2010-04-01 10:35:00,32.41,32.46,32.41,32.45,27000.0,23.0144,23.0499,23.0144,23.0428,27000.0
2010-04-01 10:40:00,32.45,32.48,32.45,32.48,25200.0,23.0428,23.0641,23.0428,23.0641,25200.0
2010-04-01 10:45:00,32.48,32.51,32.47,32.5,49000.0,23.0641,23.0854,23.057,23.0783,49000.0
2010-04-01 10:50:00,32.5,32.51,32.46,32.47,41100.0,23.0783,23.0854,23.0499,23.057,41100.0
2010-04-01 10:55:00,32.47,32.48,32.43,32.45,23400.0,23.057,23.0641,23.0286,23.0428,23400.0
2010-04-01 11:00:00,32.45,32.47,32.42,32.42,20900.0,23.0428,23.057,23.0215,23.0215,20900.0
2010-04-01 11:05:00,32.42,32.43,32.42,32.42,21100.0,23.0215,23.0286,23.0215,23.0215,21100.0
2010-04-01 11:10:00,32.42,32.45,32.41,32.43,21200.0,23.0215,23.0428,23.0144,23.0286,21200.0
2010-04-01 11:15:00,32.43,32.44,32.4,32.42,37900.0,23.0286,23.0357,23.0073,23.0215,37900.0
2010-04-01 11:20:00,32.41,32.41,32.39,32.41,19800.0,23.0144,23.0144,23.0002,23.0144,19800.0
2010-04-01 11:25:00,32.41,32.44,32.4,32.43,17800.0,23.0144,23.0357,23.0073,23.0286,17800.0
2010-04-01 11:30:00,32.43,32.45,32.42,32.45,30200.0,23.0286,23.0428,23.0215,23.0428,30200.0
2010-04-01 11:35:00,32.44,32.45,32.43,32.45,10400.0,23.0357,23.0428,23.0286,23.0428,10400.0
2010-04-01 11:40:00,32.45,32.49,32.44,32.48,23000.0,23.0428,23.0712,23.0357,23.0641,23000.0
2010-04-01 11:45:00,32.48,32.5,32.48,32.49,10400.0,23.0641,23.0783,23.0641,23.0712,10400.0
2010-04-01 11:50:00,32.5,32.52,32.5,32.51,10200.0,23.0783,23.0925,23.0783,23.0854,10200.0
2010-04-01 11:55:00,32.51,32.51,32.47,32.47,20400.0,23.0854,23.0854,23.057,23.057,20400.0
2010-04-01 12:00:00,32.48,32.49,32.48,32.49,18100.0,23.0641,23.0712,23.0641,23.0712,18100.0
2010-04-01 12:05:00,32.49,32.49,32.47,32.48,21900.0,23.0712,23.0712,23.057,23.0641,21900.0
2010-04-01 12:10:00,32.47,32.48,32.47,32.48,8900.0,23.057,23.0641,23.057,23.0641,8900.0
2010-04-01 12:15:00,32.47,32.48,32.47,32.48,11000.0,23.057,23.0641,23.057,23.0641,11000.0
2010-04-01 12:20:00,32.48,32.5,32.47,32.49,15400.0,23.0641,23.0783,23.057,23.0712,15400.0
2010-04-01 12:25:00,32.49,32.49,32.46,32.47,20500.0,23.0712,23.0712,23.0499,23.057,20500.0
2010-04-01 12:30:00,32.46,32.48,32.45,32.48,15800.0,23.0499,23.0641,23.0428,23.0641,15800.0
2010-04-01 12:35:00,32.47,32.49,32.45,32.46,21500.0,23.057,23.0712,23.0428,23.0499,21500.0
2010-04-01 12:40:00,32.45,32.46,32.44,32.46,15700.0,23.0428,23.0499,23.0357,23.0499,15700.0
2010-04-01 12:45:00,32.47,32.47,32.45,32.47,17100.0,23.057,23.057,23.0428,23.057,17100.0
2010-04-01 12:50:00,32.46,32.47,32.44,32.45,18000.0,23.0499,23.057,23.0357,23.0428,18000.0
2010-04-01 12:55:00,32.45,32.46,32.42,32.42,12200.0,23.0428,23.0499,23.0215,23.0215,12200.0
2010-04-01 13:00:00,32.43,32.43,32.4,32.42,15600.0,23.0286,23.0286,23.0073,23.0215,15600.0
2010-04-01 13:05:00,32.42,32.43,32.41,32.43,14000.0,23.0215,23.0286,23.0144,23.0286,14000.0
2010-04-01 13:10:00,32.43,32.45,32.42,32.42,15300.0,23.0286,23.0428,23.0215,23.0215,15300.0
2010-04-01 13:15:00,32.43,32.45,32.42,32.43,20500.0,23.0286,23.0428,23.0215,23.0286,20500.0
2010-04-01 13:20:00,32.43,32.46,32.43,32.46,8900.0,23.0286,23.0499,23.0286,23.0499,8900.0
2010-04-01 13:25:00,32.46,32.47,32.45,32.45,11900.0,23.0499,23.057,23.0428,23.0428,11900.0
2010-04-01 13:30:00,32.46,32.47,32.46,32.46,9900.0,23.0499,23.057,23.0499,23.0499,9900.0
2010-04-01 13:35:00,32.45,32.48,32.45,32.46,15400.0,23.0428,23.0641,23.0428,23.0499,15400.0
2010-04-01 13:40:00,32.46,32.47,32.41,32.43,27100.0,23.0499,23.057,23.0144,23.0286,27100.0
2010-04-01 13:45:00,32.42,32.42,32.37,32.38,33900.0,23.0215,23.0215,22.986,22.9931,33900.0
2010-04-01 13:50:00,32.38,32.39,32.35,32.35,29600.0,22.9931,23.0002,22.9718,22.9718,29600.0
2010-04-01 13:55:00,32.34,32.37,32.33,32.36,19900.0,22.9647,22.986,22.9576,22.9789,19900.0
2010-04-01 14:00:00,32.37,32.37,32.33,32.36,26400.0,22.986,22.986,22.9576,22.9789,26400.0
2010-04-01 14:05:00,32.36,32.36,32.32,32.32,20600.0,22.9789,22.9789,22.9505,22.9505,20600.0
2010-04-01 14:10:00,32.32,32.37,32.32,32.37,23100.0,22.9505,22.986,22.9505,22.986,23100.0
2010-04-01 14:15:00,32.37,32.4,32.35,32.38,30800.0,22.986,23.0073,22.9718,22.9931,30800.0
2010-04-01 14:20:00,32.38,32.39,32.36,32.36,26500.0,22.9931,23.0002,22.9789,22.9789,26500.0
2010-04-01 14:25:00,32.36,32.36,32.33,32.33,48000.0,22.9789,22.9789,22.9576,22.9576,48000.0
2010-04-01 14:30:00,32.33,32.37,32.32,32.34,52700.0,22.9576,22.986,22.9505,22.9647,52700.0
2010-04-01 14:35:00,32.33,32.34,32.32,32.32,22400.0,22.9576,22.9647,22.9505,22.9505,22400.0
2010-04-01 14:40:00,32.32,32.33,32.29,32.3,55700.0,22.9505,22.9576,22.9292,22.9363,55700.0
2010-04-01 14:45:00,32.31,32.33,32.3,32.31,31600.0,22.9434,22.9576,22.9363,22.9434,31600.0
2010-04-01 14:50:00,32.31,32.36,32.31,32.33,31100.0,22.9434,22.9789,22.9434,22.9576,31100.0
2010-04-01 14:55:00,32.33,32.35,32.31,32.35,28000.0,22.9576,22.9718,22.9434,22.9718,28000.0
2010-04-01 15:00:00,32.35,32.35,32.31,32.32,22400.0,22.9718,22.9718,22.9434,22.9505,22400.0
2010-04-01 15:05:00,32.32,32.34,32.3,32.32,41600.0,22.9505,22.9647,22.9363,22.9505,41600.0
2010-04-01 15:10:00,32.32,32.33,32.3,32.31,17800.0,22.9505,22.9576,22.9363,22.9434,17800.0
2010-04-01 15:15:00,32.31,32.33,32.3,32.32,27300.0,22.9434,22.9576,22.9363,22.9505,27300.0
2010-04-01 15:20:00,32.32,32.35,32.32,32.34,12800.0,22.9505,22.9718,22.9505,22.9647,12800.0
2010-04-01 15:25:00,32.34,32.35,32.3,32.31,38600.0,22.9647,22.9718,22.9363,22.9434,38600.0
2010-04-01 15:30:00,32.31,32.37,32.3,32.35,44600.0,22.9434,22.986,22.9363,22.9718,44600.0
2010-04-01 15:35:00,32.35,32.38,32.33,32.38,130200.0,22.9718,22.9931,22.9576,22.9931,130200.0
2010-04-01 15:40:00,32.38,32.4,32.35,32.4,112300.0,22.9931,23.0073,22.9718,23.0073,112300.0
2010-04-01 15:45:00,32.4,32.43,32.4,32.43,100100.0,23.0073,23.0286,23.0073,23.0286,100100.0
2010-04-01 15:50:00,32.43,32.43,32.41,32.43,105800.0,23.0286,23.0286,23.0144,23.0286,105800.0
2010-04-01 15:55:00,32.43,32.49,32.42,32.49,206300.0,23.0286,23.0712,23.0215,23.0712,206300.0
2010-04-05 09:30:00,32.77,32.77,32.52,32.59,51400.0,23.2701,23.2701,23.0925,23.1422,51400.0
2010-04-05 09:35:00,32.6,32.63,32.5,32.51,47600.0,23.1493,23.1706,23.0783,23.0854,47600.0
2010-04-05 09:40:00,32.52,32.57,32.5,32.54,18800.0,23.0925,23.128,23.0783,23.1067,18800.0
2010-04-05 09:45:00,32.53,32.54,32.5,32.53,20000.0,23.0996,23.1067,23.0783,23.0996,20000.0
2010-04-05 09:50:00,32.53,32.55,32.52,32.52,15200.0,23.0996,23.1138,23.0925,23.0925,15200.0
2010-04-05 09:55:00,32.52,32.54,32.51,32.51,36600.0,23.0925,23.1067,23.0854,23.0854,36600.0
2010-04-05 10:00:00,32.52,32.53,32.5,32.51,27000.0,23.0925,23.0996,23.0783,23.0854,27000.0
2010-04-05 10:05:00,32.51,32.53,32.47,32.47,40800.0,23.0854,23.0996,23.057,23.057,40800.0
2010-04-05 10:10:00,32.47,32.49,32.46,32.47,16700.0,23.057,23.0712,23.0499,23.057,16700.0
2010-04-05 10:15:00,32.46,32.5,32.46,32.47,18200.0,23.0499,23.0783,23.0499,23.057,18200.0
2010-04-05 10:20:00,32.47,32.52,32.47,32.49,42700.0,23.057,23.0925,23.057,23.0712,42700.0
2010-04-05 10:25:00,32.48,32.49,32.42,32.49,35900.0,23.0641,23.0712,23.0215,23.0712,35900.0
2010-04-05 10:30:00,32.5,32.52,32.49,32.51,15800.0,23.0783,23.0925,23.0712,23.0854,15800.0
2010-04-05 10:35:00,32.51,32.58,32.5,32.57,63900.0,23.0854,23.1351,23.0783,23.128,63900.0
2010-04-05 10:40:00,32.57,32.62,32.56,32.6,44200.0,23.128,23.1635,23.1209,23.1493,44200.0
2010-04-05 10:45:00,32.61,32.61,32.55,32.58,26000.0,23.1564,23.1564,23.1138,23.1351,26000.0
2010-04-05 10:50:00,32.58,32.6,32.58,32.59,14500.0,23.1351,23.1493,23.1351,23.1422,14500.0
2010-04-05 10:55:00,32.59,32.61,32.58,32.61,28100.0,23.1422,23.1564,23.1351,23.1564,28100.0
2010-04-05 11:00:00,32.6,32.62,32.54,32.55,91600.0,23.1493,23.1635,23.1067,23.1138,91600.0
2010-04-05 11:05:00,32.55,32.59,32.55,32.59,17600.0,23.1138,23.1422,23.1138,23.1422,17600.0
2010-04-05 11:10:00,32.59,32.59,32.55,32.58,19000.0,23.1422,23.1422,23.1138,23.1351,19000.0
2010-04-05 11:15:00,32.58,32.58,32.53,32.55,27700.0,23.1351,23.1351,23.0996,23.1138,27700.0
2010-04-05 11:20:00,32.55,32.55,32.54,32.54,19200.0,23.1138,23.1138,23.1067,23.1067,19200.0
2010-04-05 11:25:00,32.55,32.55,32.54,32.55,13400.0,23.1138,23.1138,23.1067,23.1138,13400.0
2010-04-05 11:30:00,32.55,32.55,32.52,32.54,39200.0,23.1138,23.1138,23.0925,23.1067,39200.0
2010-04-05 11:35:00,32.53,32.54,32.49,32.52,20500.0,23.0996,23.1067,23.0712,23.0925,20500.0
2010-04-05 11:40:00,32.51,32.53,32.51,32.51,11400.0,23.0854,23.0996,23.0854,23.0854,11400.0
2010-04-05 11:45:00,32.51,32.54,32.5,32.54,14300.0,23.0854,23.1067,23.0783,23.1067,14300.0
2010-04-05 11:50:00,32.55,32.56,32.53,32.54,26300.0,23.1138,23.1209,23.0996,23.1067,26300.0
2010-04-05 11:55:00,32.55,32.55,32.53,32.53,8900.0,23.1138,23.1138,23.0996,23.0996,8900.0
2010-04-05 12:00:00,32.54,32.57,32.53,32.55,31700.0,23.1067,23.128,23.0996,23.1138,31700.0
2010-04-05 12:05:00,32.55,32.55,32.52,32.53,49800.0,23.1138,23.1138,23.0925,23.0996,49800.0
2010-04-05 12:10:00,32.53,32.54,32.51,32.51,10200.0,23.0996,23.1067,23.0854,23.0854,10200.0
2010-04-05 12:15:00,32.5,32.51,32.49,32.5,17100.0,23.0783,23.0854,23.0712,23.0783,17100.0
2010-04-05 12:20:00,32.5,32.51,32.49,32.5,36800.0,23.0783,23.0854,23.0712,23.0783,36800.0
2010-04-05 12:25:00,32.49,32.5,32.48,32.49,14300.0,23.0712,23.0783,23.0641,23.0712,14300.0
2010-04-05 12:30:00,32.49,32.5,32.48,32.5,24400.0,23.0712,23.0783,23.0641,23.0783,24400.0
2010-04-05 12:35:00,32.5,32.51,32.49,32.49,12000.0,23.0783,23.0854,23.0712,23.0712,12000.0
2010-04-05 12:40:00,32.49,32.51,32.49,32.49,11600.0,23.0712,23.0854,23.0712,23.0712,11600.0
2010-04-05 12:45:00,32.5,32.52,32.49,32.52,8400.0,23.0783,23.0925,23.0712,23.0925,8400.0
2010-04-05 12:50:00,32.51,32.53,32.51,32.51,14500.0,23.0854,23.0996,23.0854,23.0854,14500.0
2010-04-05 12:55:00,32.51,32.53,32.51,32.51,10400.0,23.0854,23.0996,23.0854,23.0854,10400.0
2010-04-05 13:00:00,32.51,32.54,32.51,32.53,18100.0,23.0854,23.1067,23.0854,23.0996,18100.0
2010-04-05 13:05:00,32.53,32.53,32.48,32.5,19600.0,23.0996,23.0996,23.0641,23.0783,19600.0
2010-04-05 13:10:00,32.51,32.53,32.5,32.53,16000.0,23.0854,23.0996,23.0783,23.0996,16000.0
2010-04-05 13:15:00,32.53,32.54,32.52,32.52,6300.0,23.0996,23.1067,23.0925,23.0925,6300.0
2010-04-05 13:20:00,32.52,32.54,32.51,32.53,14000.0,23.0925,23.1067,23.0854,23.0996,14000.0
2010-04-05 13:25:00,32.54,32.56,32.51,32.55,37400.0,23.1067,23.1209,23.0854,23.1138,37400.0
2010-04-05 13:30:00,32.55,32.57,32.55,32.56,24300.0,23.1138,23.128,23.1138,23.1209,24300.0
2010-04-05 13:35:00,32.56,32.56,32.52,32.53,18700.0,23.1209,23.1209,23.0925,23.0996,18700.0
2010-04-05 13:40:00,32.53,32.55,32.52,32.54,21400.0,23.0996,23.1138,23.0925,23.1067,21400.0
2010-04-05 13:45:00,32.54,32.55,32.52,32.53,27800.0,23.1067,23.1138,23.0925,23.0996,27800.0
2010-04-05 13:50:00,32.53,32.55,32.53,32.55,28000.0,23.0996,23.1138,23.0996,23.1138,28000.0
2010-04-05 13:55:00,32.55,32.56,32.54,32.54,14200.0,23.1138,23.1209,23.1067,23.1067,14200.0
2010-04-05 14:00:00,32.55,32.56,32.52,32.53,14000.0,23.1138,23.1209,23.0925,23.0996,14000.0
2010-04-05 14:05:00,32.53,32.56,32.53,32.55,14400.0,23.0996,23.1209,23.0996,23.1138,14400.0
2010-04-05 14:10:00,32.55,32.55,32.53,32.54,28700.0,23.1138,23.1138,23.0996,23.1067,28700.0
2010-04-05 14:15:00,32.53,32.55,32.52,32.54,9400.0,23.0996,23.1138,23.0925,23.1067,9400.0
2010-04-05 14:20:00,32.54,32.58,32.54,32.57,17100.0,23.1067,23.1351,23.1067,23.128,17100.0
2010-04-05 14:25:00,32.58,32.58,32.54,32.57,59700.0,23.1351,23.1351,23.1067,23.128,59700.0
2010-04-05 14:30:00,32.56,32.57,32.54,32.55,27100.0,23.1209,23.128,23.1067,23.1138,27100.0
2010-04-05 14:35:00,32.55,32.57,32.54,32.56,15300.0,23.1138,23.128,23.1067,23.1209,15300.0
2010-04-05 14:40:00,32.56,32.6,32.56,32.57,13400.0,23.1209,23.1493,23.1209,23.128,13400.0
2010-04-05 14:45:00,32.57,32.59,32.56,32.59,10300.0,23.128,23.1422,23.1209,23.1422,10300.0
2010-04-05 14:50:00,32.59,32.59,32.56,32.56,15700.0,23.1422,23.1422,23.1209,23.1209,15700.0
2010-04-05 14:55:00,32.57,32.57,32.53,32.53,13300.0,23.128,23.128,23.0996,23.0996,13300.0
2010-04-05 15:00:00,32.54,32.55,32.53,32.55,28900.0,23.1067,23.1138,23.0996,23.1138,28900.0
2010-04-05 15:05:00,32.55,32.55,32.51,32.51,15500.0,23.1138,23.1138,23.0854,23.0854,15500.0
2010-04-05 15:10:00,32.51,32.54,32.51,32.54,25700.0,23.0854,23.1067,23.0854,23.1067,25700.0
2010-04-05 15:15:00,32.53,32.54,32.52,32.54,11700.0,23.0996,23.1067,23.0925,23.1067,11700.0
2010-04-05 15:20:00,32.54,32.56,32.53,32.55,16500.0,23.1067,23.1209,23.0996,23.1138,16500.0
2010-04-05 15:25:00,32.55,32.56,32.53,32.53,26500.0,23.1138,23.1209,23.0996,23.0996,26500.0
2010-04-05 15:30:00,32.53,32.54,32.52,32.53,36100.0,23.0996,23.1067,23.0925,23.0996,36100.0
2010-04-05 15:35:00,32.53,32.53,32.52,32.53,44600.0,23.0996,23.0996,23.0925,23.0996,44600.0
2010-04-05 15:40:00,32.53,32.54,32.52,32.53,32700.0,23.0996,23.1067,23.0925,23.0996,32700.0
2010-04-05 15:45:00,32.54,32.6,32.53,32.58,79400.0,23.1067,23.1493,23.0996,23.1351,79400.0
2010-04-05 15:50:00,32.58,32.59,32.58,32.59,47200.0,23.1351,23.1422,23.1351,23.1422,47200.0
2010-04-05 15:55:00,32.59,32.61,32.58,32.61,137800.0,23.1422,23.1564,23.1351,23.1564,137800.0
2010-04-06 09:30:00,32.58,32.6,32.37,32.45,79200.0,23.1351,23.1493,22.986,23.0428,79200.0
2010-04-06 09:35:00,32.45,32.55,32.45,32.52,31400.0,23.0428,23.1138,23.0428,23.0925,31400.0
2010-04-06 09:40:00,32.51,32.56,32.51,32.55,26500.0,23.0854,23.1209,23.0854,23.1138,26500.0
2010-04-06 09:45:00,32.55,32.57,32.52,32.56,43400.0,23.1138,23.128,23.0925,23.1209,43400.0
2010-04-06 09:50:00,32.57,32.59,32.54,32.56,41300.0,23.128,23.1422,23.1067,23.1209,41300.0
2010-04-06 09:55:00,32.57,32.57,32.51,32.53,23500.0,23.128,23.128,23.0854,23.0996,23500.0
2010-04-06 10:00:00,32.52,32.53,32.49,32.51,48500.0,23.0925,23.0996,23.0712,23.0854,48500.0
2010-04-06 10:05:00,32.5,32.52,32.5,32.5,16900.0,23.0783,23.0925,23.0783,23.0783,16900.0
2010-04-06 10:10:00,32.51,32.51,32.5,32.51,19300.0,23.0854,23.0854,23.0783,23.0854,19300.0
2010-04-06 10:15:00,32.51,32.51,32.5,32.51,15000.0,23.0854,23.0854,23.0783,23.0854,15000.0
2010-04-06 10:20:00,32.51,32.53,32.5,32.53,24500.0,23.0854,23.0996,23.0783,23.0996,24500.0
2010-04-06 10:25:00,32.53,32.53,32.5,32.52,33800.0,23.0996,23.0996,23.0783,23.0925,33800.0
2010-04-06 10:30:00,32.53,32.56,32.52,32.56,46700.0,23.0996,23.1209,23.0925,23.1209,46700.0
2010-04-06 10:35:00,32.57,32.58,32.53,32.53,30800.0,23.128,23.1351,23.0996,23.0996,30800.0
2010-04-06 10:40:00,32.54,32.58,32.54,32.56,31600.0,23.1067,23.1351,23.1067,23.1209,31600.0
2010-04-06 10:45:00,32.55,32.56,32.54,32.54,14500.0,23.1138,23.1209,23.1067,23.1067,14500.0
2010-04-06 10:50:00,32.54,32.56,32.54,32.56,14800.0,23.1067,23.1209,23.1067,23.1209,14800.0
2010-04-06 10:55:00,32.56,32.59,32.53,32.58,39000.0,23.1209,23.1422,23.0996,23.1351,39000.0
2010-04-06 11:00:00,32.58,32.59,32.53,32.53,27300.0,23.1351,23.1422,23.0996,23.0996,27300.0
2010-04-06 11:05:00,32.53,32.54,32.51,32.52,18700.0,23.0996,23.1067,23.0854,23.0925,18700.0
2010-04-06 11:10:00,32.52,32.55,32.52,32.54,22800.0,23.0925,23.1138,23.0925,23.1067,22800.0
2010-04-06 11:15:00,32.54,32.56,32.53,32.56,14500.0,23.1067,23.1209,23.0996,23.1209,14500.0
2010-04-06 11:20:00,32.56,32.57,32.55,32.57,10700.0,23.1209,23.128,23.1138,23.128,10700.0
2010-04-06 11:25:00,32.57,32.59,32.56,32.57,89600.0,23.128,23.1422,23.1209,23.128,89600.0
2010-04-06 11:30:00,32.56,32.59,32.56,32.58,50700.0,23.1209,23.1422,23.1209,23.1351,50700.0
2010-04-06 11:35:00,32.57,32.57,32.54,32.55,75800.0,23.128,23.128,23.1067,23.1138,75800.0
2010-04-06 11:40:00,32.56,32.6,32.56,32.59,53600.0,23.1209,23.1493,23.1209,23.1422,53600.0
2010-04-06 11:45:00,32.58,32.59,32.57,32.58,33200.0,23.1351,23.1422,23.128,23.1351,33200.0
2010-04-06 11:50:00,32.59,32.61,32.58,32.61,74800.0,23.1422,23.1564,23.1351,23.1564,74800.0
2010-04-06 11:55:00,32.61,32.63,32.61,32.63,43100.0,23.1564,23.1706,23.1564,23.1706,43100.0
2010-04-06 12:00:00,32.63,32.63,32.62,32.63,18800.0,23.1706,23.1706,23.1635,23.1706,18800.0
2010-04-06 12:05:00,32.63,32.67,32.62,32.66,47700.0,23.1706,23.199,23.1635,23.1919,47700.0
2010-04-06 12:10:00,32.66,32.68,32.61,32.61,57500.0,23.1919,23.2061,23.1564,23.1564,57500.0
2010-04-06 12:15:00,32.61,32.63,32.59,32.6,20300.0,23.1564,23.1706,23.1422,23.1493,20300.0
2010-04-06 12:20:00,32.6,32.63,32.6,32.63,9600.0,23.1493,23.1706,23.1493,23.1706,9600.0
2010-04-06 12:25:00,32.64,32.64,32.6,32.64,27300.0,23.1777,23.1777,23.1493,23.1777,27300.0
2010-04-06 12:30:00,32.64,32.64,32.6,32.6,12000.0,23.1777,23.1777,23.1493,23.1493,12000.0
2010-04-06 12:35:00,32.6,32.61,32.59,32.61,28700.0,23.1493,23.1564,23.1422,23.1564,28700.0
2010-04-06 12:40:00,32.61,32.63,32.6,32.62,38100.0,23.1564,23.1706,23.1493,23.1635,38100.0
2010-04-06 12:45:00,32.62,32.65,32.61,32.64,30400.0,23.1635,23.1848,23.1564,23.1777,30400.0
2010-04-06 12:50:00,32.64,32.67,32.63,32.66,25400.0,23.1777,23.199,23.1706,23.1919,25400.0
2010-04-06 12:55:00,32.67,32.71,32.66,32.71,28100.0,23.199,23.2275,23.1919,23.2275,28100.0
2010-04-06 13:00:00,32.71,32.74,32.71,32.73,32400.0,23.2275,23.2488,23.2275,23.2417,32400.0
2010-04-06 13:05:00,32.72,32.74,32.72,32.72,35400.0,23.2346,23.2488,23.2346,23.2346,35400.0
2010-04-06 13:10:00,32.73,32.73,32.69,32.69,18100.0,23.2417,23.2417,23.2133,23.2133,18100.0
2010-04-06 13:15:00,32.7,32.7,32.67,32.67,7500.0,23.2204,23.2204,23.199,23.199,7500.0
2010-04-06 13:20:00,32.67,32.69,32.67,32.69,7100.0,23.199,23.2133,23.199,23.2133,7100.0
2010-04-06 13:25:00,32.69,32.69,32.65,32.66,21300.0,23.2133,23.2133,23.1848,23.1919,21300.0
2010-04-06 13:30:00,32.66,32.67,32.64,32.65,22800.0,23.1919,23.199,23.1777,23.1848,22800.0
2010-04-06 13:35:00,32.64,32.66,32.64,32.65,24600.0,23.1777,23.1919,23.1777,23.1848,24600.0
2010-04-06 13:40:00,32.65,32.68,32.64,32.68,22400.0,23.1848,23.2061,23.1777,23.2061,22400.0
2010-04-06 13:45:00,32.68,32.68,32.65,32.65,53000.0,23.2061,23.2061,23.1848,23.1848,53000.0
2010-04-06 13:50:00,32.66,32.66,32.64,32.66,41800.0,23.1919,23.1919,23.1777,23.1919,41800.0
2010-04-06 13:55:00,32.66,32.66,32.63,32.63,48300.0,23.1919,23.1919,23.1706,23.1706,48300.0
2010-04-06 14:00:00,32.63,32.68,32.63,32.67,25700.0,23.1706,23.2061,23.1706,23.199,25700.0
2010-04-06 14:05:00,32.68,32.69,32.66,32.67,33000.0,23.2061,23.2133,23.1919,23.199,33000.0
2010-04-06 14:10:00,32.68,32.72,32.67,32.7,21800.0,23.2061,23.2346,23.199,23.2204,21800.0
2010-04-06 14:15:00,32.7,32.7,32.67,32.69,32000.0,23.2204,23.2204,23.199,23.2133,32000.0
2010-04-06 14:20:00,32.68,32.69,32.66,32.66,16400.0,23.2061,23.2133,23.1919,23.1919,16400.0
2010-04-06 14:25:00,32.66,32.67,32.65,32.66,32400.0,23.1919,23.199,23.1848,23.1919,32400.0
2010-04-06 14:30:00,32.65,32.7,32.65,32.69,26400.0,23.1848,23.2204,23.1848,23.2133,26400.0
2010-04-06 14:35:00,32.7,32.7,32.65,32.65,51500.0,23.2204,23.2204,23.1848,23.1848,51500.0
2010-04-06 14:40:00,32.66,32.66,32.64,32.64,14500.0,23.1919,23.1919,23.1777,23.1777,14500.0
2010-04-06 14:45:00,32.64,32.65,32.59,32.59,32900.0,23.1777,23.1848,23.1422,23.1422,32900.0
2010-04-06 14:50:00,32.59,32.67,32.59,32.66,43600.0,23.1422,23.199,23.1422,23.1919,43600.0
2010-04-06 14:55:00,32.66,32.66,32.63,32.63,15500.0,23.1919,23.1919,23.1706,23.1706,15500.0
2010-04-06 15:00:00,32.63,32.65,32.61,32.61,42000.0,23.1706,23.1848,23.1564,23.1564,42000.0
2010-04-06 15:05:00,32.62,32.63,32.61,32.62,42600.0,23.1635,23.1706,23.1564,23.1635,42600.0
2010-04-06 15:10:00,32.61,32.62,32.61,32.62,12900.0,23.1564,23.1635,23.1564,23.1635,12900.0
2010-04-06 15:15:00,32.62,32.62,32.6,32.61,45000.0,23.1635,23.1635,23.1493,23.1564,45000.0
2010-04-06 15:20:00,32.6,32.61,32.59,32.59,32400.0,23.1493,23.1564,23.1422,23.1422,32400.0
2010-04-06 15:25:00,32.6,32.6,32.56,32.56,27100.0,23.1493,23.1493,23.1209,23.1209,27100.0
2010-04-06 15:30:00,32.56,32.57,32.56,32.56,39500.0,23.1209,23.128,23.1209,23.1209,39500.0
2010-04-06 15:35:00,32.57,32.61,32.56,32.59,67200.0,23.128,23.1564,23.1209,23.1422,67200.0
2010-04-06 15:40:00,32.6,32.63,32.6,32.62,62700.0,23.1493,23.1706,23.1493,23.1635,62700.0
2010-04-06 15:45:00,32.63,32.63,32.6,32.6,54800.0,23.1706,23.1706,23.1493,23.1493,54800.0
2010-04-06 15:50:00,32.6,32.61,32.58,32.6,110400.0,23.1493,23.1564,23.1351,23.1493,110400.0
2010-04-06 15:55:00,32.6,32.63,32.59,32.62,127600.0,23.1493,23.1706,23.1422,23.1635,127600.0
2010-04-07 09:30:00,32.52,32.53,32.43,32.45,39400.0,23.0925,23.0996,23.0286,23.0428,39400.0
2010-04-07 09:35:00,32.46,32.56,32.43,32.54,45600.0,23.0499,23.1209,23.0286,23.1067,45600.0
2010-04-07 09:40:00,32.54,32.6,32.49,32.6,41300.0,23.1067,23.1493,23.0712,23.1493,41300.0
2010-04-07 09:45:00,32.6,32.6,32.54,32.57,28900.0,23.1493,23.1493,23.1067,23.128,28900.0
2010-04-07 09:50:00,32.58,32.62,32.54,32.62,52100.0,23.1351,23.1635,23.1067,23.1635,52100.0
2010-04-07 09:55:00,32.62,32.73,32.62,32.73,46100.0,23.1635,23.2417,23.1635,23.2417,46100.0
2010-04-07 10:00:00,32.73,32.75,32.72,32.74,49800.0,23.2417,23.2559,23.2346,23.2488,49800.0
2010-04-07 10:05:00,32.73,32.83,32.71,32.8,76800.0,23.2417,23.3127,23.2275,23.2914,76800.0
2010-04-07 10:10:00,32.8,32.83,32.79,32.82,51100.0,23.2914,23.3127,23.2843,23.3056,51100.0
2010-04-07 10:15:00,32.82,32.87,32.82,32.85,27800.0,23.3056,23.3411,23.3056,23.3269,27800.0
2010-04-07 10:20:00,32.86,32.86,32.81,32.85,74700.0,23.334,23.334,23.2985,23.3269,74700.0
2010-04-07 10:25:00,32.86,32.95,32.84,32.92,70800.0,23.334,23.3979,23.3198,23.3766,70800.0
2010-04-07 10:30:00,32.93,32.94,32.89,32.91,38500.0,23.3837,23.3908,23.3553,23.3695,38500.0
2010-04-07 10:35:00,32.9,32.94,32.9,32.93,71100.0,23.3624,23.3908,23.3624,23.3837,71100.0
2010-04-07 10:40:00,32.93,32.94,32.83,32.85,55400.0,23.3837,23.3908,23.3127,23.3269,55400.0
2010-04-07 10:45:00,32.85,32.88,32.83,32.88,39100.0,23.3269,23.3482,23.3127,23.3482,39100.0
2010-04-07 10:50:00,32.88,32.9,32.87,32.88,26600.0,23.3482,23.3624,23.3411,23.3482,26600.0
2010-04-07 10:55:00,32.88,32.93,32.87,32.9,46600.0,23.3482,23.3837,23.3411,23.3624,46600.0
2010-04-07 11:00:00,32.9,32.91,32.83,32.87,38000.0,23.3624,23.3695,23.3127,23.3411,38000.0
2010-04-07 11:05:00,32.87,32.94,32.86,32.94,49500.0,23.3411,23.3908,23.334,23.3908,49500.0
2010-04-07 11:10:00,32.93,32.98,32.92,32.98,48200.0,23.3837,23.4192,23.3766,23.4192,48200.0
2010-04-07 11:15:00,32.98,33.0,32.95,33.0,36300.0,23.4192,23.4334,23.3979,23.4334,36300.0
2010-04-07 11:20:00,32.99,33.04,32.98,33.0,89400.0,23.4263,23.4618,23.4192,23.4334,89400.0
2010-04-07 11:25:00,32.99,33.04,32.97,33.04,41700.0,23.4263,23.4618,23.4121,23.4618,41700.0
2010-04-07 11:30:00,33.03,33.04,33.01,33.04,27600.0,23.4547,23.4618,23.4405,23.4618,27600.0
2010-04-07 11:35:00,33.03,33.05,33.02,33.05,36600.0,23.4547,23.4689,23.4476,23.4689,36600.0
2010-04-07 11:40:00,33.05,33.1,33.04,33.07,71000.0,23.4689,23.5044,23.4618,23.4831,71000.0
2010-04-07 11:45:00,33.07,33.08,33.03,33.06,31400.0,23.4831,23.4902,23.4547,23.476,31400.0
2010-04-07 11:50:00,33.06,33.1,33.05,33.1,17900.0,23.476,23.5044,23.4689,23.5044,17900.0
2010-04-07 11:55:00,33.1,33.12,33.1,33.11,36700.0,23.5044,23.5186,23.5044,23.5115,36700.0
2010-04-07 12:00:00,33.11,33.12,33.07,33.07,23600.0,23.5115,23.5186,23.4831,23.4831,23600.0
2010-04-07 12:05:00,33.07,33.08,33.04,33.05,9700.0,23.4831,23.4902,23.4618,23.4689,9700.0
2010-04-07 12:10:00,33.04,33.07,33.04,33.06,32900.0,23.4618,23.4831,23.4618,23.476,32900.0
2010-04-07 12:15:00,33.07,33.07,33.01,33.03,49800.0,23.4831,23.4831,23.4405,23.4547,49800.0
2010-04-07 12:20:00,33.03,33.04,33.01,33.01,21600.0,23.4547,23.4618,23.4405,23.4405,21600.0
2010-04-07 12:25:00,33.01,33.04,33.01,33.04,32200.0,23.4405,23.4618,23.4405,23.4618,32200.0
2010-04-07 12:30:00,33.03,33.03,32.98,32.98,55500.0,23.4547,23.4547,23.4192,23.4192,55500.0
2010-04-07 12:35:00,32.99,32.99,32.96,32.97,26100.0,23.4263,23.4263,23.405,23.4121,26100.0
2010-04-07 12:40:00,32.97,32.97,32.96,32.97,19700.0,23.4121,23.4121,23.405,23.4121,19700.0
2010-04-07 12:45:00,32.97,32.97,32.96,32.97,9300.0,23.4121,23.4121,23.405,23.4121,9300.0
2010-04-07 12:50:00,32.97,33.0,32.96,33.0,25700.0,23.4121,23.4334,23.405,23.4334,25700.0
2010-04-07 12:55:00,32.99,33.02,32.97,33.0,59100.0,23.4263,23.4476,23.4121,23.4334,59100.0
2010-04-07 13:00:00,33.0,33.04,32.99,33.03,39800.0,23.4334,23.4618,23.4263,23.4547,39800.0
2010-04-07 13:05:00,33.03,33.04,33.02,33.03,17700.0,23.4547,23.4618,23.4476,23.4547,17700.0
2010-04-07 13:10:00,33.03,33.05,33.01,33.02,22900.0,23.4547,23.4689,23.4405,23.4476,22900.0
2010-04-07 13:15:00,33.02,33.04,33.02,33.03,19100.0,23.4476,23.4618,23.4476,23.4547,19100.0
2010-04-07 13:20:00,33.03,33.05,33.03,33.05,16900.0,23.4547,23.4689,23.4547,23.4689,16900.0
2010-04-07 13:25:00,33.05,33.05,33.03,33.05,29000.0,23.4689,23.4689,23.4547,23.4689,29000.0
2010-04-07 13:30:00,33.04,33.05,33.02,33.03,17700.0,23.4618,23.4689,23.4476,23.4547,17700.0
2010-04-07 13:35:00,33.02,33.03,33.0,33.01,19900.0,23.4476,23.4547,23.4334,23.4405,19900.0
2010-04-07 13:40:00,33.0,33.03,33.0,33.01,34800.0,23.4334,23.4547,23.4334,23.4405,34800.0
2010-04-07 13:45:00,33.01,33.02,32.99,33.0,26800.0,23.4405,23.4476,23.4263,23.4334,26800.0
2010-04-07 13:50:00,32.99,33.0,32.98,32.99,20900.0,23.4263,23.4334,23.4192,23.4263,20900.0
2010-04-07 13:55:00,32.99,33.01,32.96,32.98,35800.0,23.4263,23.4405,23.405,23.4192,35800.0
2010-04-07 14:00:00,32.98,32.98,32.94,32.96,35700.0,23.4192,23.4192,23.3908,23.405,35700.0
2010-04-07 14:05:00,32.96,32.99,32.96,32.98,23200.0,23.405,23.4263,23.405,23.4192,23200.0
2010-04-07 14:10:00,32.99,32.99,32.95,32.96,26600.0,23.4263,23.4263,23.3979,23.405,26600.0
2010-04-07 14:15:00,32.96,32.98,32.94,32.96,74500.0,23.405,23.4192,23.3908,23.405,74500.0
2010-04-07 14:20:00,32.97,32.99,32.94,32.94,48200.0,23.4121,23.4263,23.3908,23.3908,48200.0
2010-04-07 14:25:00,32.94,32.95,32.91,32.94,37400.0,23.3908,23.3979,23.3695,23.3908,37400.0
2010-04-07 14:30:00,32.93,32.94,32.9,32.92,43000.0,23.3837,23.3908,23.3624,23.3766,43000.0
2010-04-07 14:35:00,32.93,32.94,32.89,32.93,47200.0,23.3837,23.3908,23.3553,23.3837,47200.0
2010-04-07 14:40:00,32.93,32.95,32.9,32.94,38900.0,23.3837,23.3979,23.3624,23.3908,38900.0
2010-04-07 14:45:00,32.94,32.96,32.93,32.94,44100.0,23.3908,23.405,23.3837,23.3908,44100.0
2010-04-07 14:50:00,32.93,32.96,32.91,32.91,47100.0,23.3837,23.405,23.3695,23.3695,47100.0
2010-04-07 14:55:00,32.91,32.94,32.9,32.94,53000.0,23.3695,23.3908,23.3624,23.3908,53000.0
2010-04-07 15:00:00,32.93,32.94,32.86,32.87,83900.0,23.3837,23.3908,23.334,23.3411,83900.0
2010-04-07 15:05:00,32.86,32.87,32.78,32.79,73400.0,23.334,23.3411,23.2772,23.2843,73400.0
2010-04-07 15:10:00,32.8,32.8,32.74,32.74,77200.0,23.2914,23.2914,23.2488,23.2488,77200.0
2010-04-07 15:15:00,32.74,32.78,32.71,32.78,74600.0,23.2488,23.2772,23.2275,23.2772,74600.0
2010-04-07 15:20:00,32.77,32.78,32.7,32.71,56800.0,23.2701,23.2772,23.2204,23.2275,56800.0
2010-04-07 15:25:00,32.71,32.74,32.7,32.72,78600.0,23.2275,23.2488,23.2204,23.2346,78600.0
2010-04-07 15:30:00,32.72,32.74,32.7,32.71,80900.0,23.2346,23.2488,23.2204,23.2275,80900.0
2010-04-07 15:35:00,32.7,32.73,32.67,32.73,102400.0,23.2204,23.2417,23.199,23.2417,102400.0
2010-04-07 15:40:00,32.73,32.73,32.69,32.7,62100.0,23.2417,23.2417,23.2133,23.2204,62100.0
2010-04-07 15:45:00,32.7,32.72,32.69,32.72,55700.0,23.2204,23.2346,23.2133,23.2346,55700.0
2010-04-07 15:50:00,32.72,32.77,32.71,32.72,151800.0,23.2346,23.2701,23.2275,23.2346,151800.0
2010-04-07 15:55:00,32.72,32.77,32.72,32.77,204300.0,23.2346,23.2701,23.2346,23.2701,204300.0
2010-04-08 09:30:00,32.76,32.78,32.54,32.58,62800.0,23.263,23.2772,23.1067,23.1351,62800.0
2010-04-08 09:35:00,32.59,32.7,32.53,32.63,46500.0,23.1422,23.2204,23.0996,23.1706,46500.0
2010-04-08 09:40:00,32.63,32.65,32.56,32.65,42300.0,23.1706,23.1848,23.1209,23.1848,42300.0
2010-04-08 09:45:00,32.64,32.69,32.63,32.64,30600.0,23.1777,23.2133,23.1706,23.1777,30600.0
2010-04-08 09:50:00,32.65,32.73,32.63,32.72,36800.0,23.1848,23.2417,23.1706,23.2346,36800.0
2010-04-08 09:55:00,32.71,32.74,32.68,32.73,68400.0,23.2275,23.2488,23.2061,23.2417,68400.0
2010-04-08 10:00:00,32.73,32.77,32.71,32.77,43800.0,23.2417,23.2701,23.2275,23.2701,43800.0
2010-04-08 10:05:00,32.77,32.8,32.74,32.75,57700.0,23.2701,23.2914,23.2488,23.2559,57700.0
2010-04-08 10:10:00,32.75,32.81,32.74,32.8,35100.0,23.2559,23.2985,23.2488,23.2914,35100.0
2010-04-08 10:15:00,32.8,32.86,32.79,32.86,43200.0,23.2914,23.334,23.2843,23.334,43200.0
2010-04-08 10:20:00,32.86,32.86,32.79,32.83,35800.0,23.334,23.334,23.2843,23.3127,35800.0
2010-04-08 10:25:00,32.84,32.87,32.81,32.85,69900.0,23.3198,23.3411,23.2985,23.3269,69900.0
2010-04-08 10:30:00,32.85,32.91,32.85,32.86,36800.0,23.3269,23.3695,23.3269,23.334,36800.0
2010-04-08 10:35:00,32.87,32.91,32.87,32.89,48900.0,23.3411,23.3695,23.3411,23.3553,48900.0
2010-04-08 10:40:00,32.88,32.92,32.88,32.9,60700.0,23.3482,23.3766,23.3482,23.3624,60700.0
2010-04-08 10:45:00,32.9,32.94,32.88,32.94,31300.0,23.3624,23.3908,23.3482,23.3908,31300.0
2010-04-08 10:50:00,32.95,32.96,32.91,32.94,25000.0,23.3979,23.405,23.3695,23.3908,25000.0
2010-04-08 10:55:00,32.93,32.93,32.9,32.91,34700.0,23.3837,23.3837,23.3624,23.3695,34700.0
2010-04-08 11:00:00,32.91,32.93,32.88,32.93,45000.0,23.3695,23.3837,23.3482,23.3837,45000.0
2010-04-08 11:05:00,32.93,32.93,32.85,32.85,31200.0,23.3837,23.3837,23.3269,23.3269,31200.0
2010-04-08 11:10:00,32.86,32.89,32.85,32.89,13500.0,23.334,23.3553,23.3269,23.3553,13500.0
2010-04-08 11:15:00,32.88,32.88,32.84,32.86,23000.0,23.3482,23.3482,23.3198,23.334,23000.0
2010-04-08 11:20:00,32.87,32.89,32.86,32.88,19100.0,23.3411,23.3553,23.334,23.3482,19100.0
2010-04-08 11:25:00,32.89,32.9,32.88,32.88,25300.0,23.3553,23.3624,23.3482,23.3482,25300.0
2010-04-08 11:30:00,32.89,32.9,32.88,32.89,33300.0,23.3553,23.3624,23.3482,23.3553,33300.0
2010-04-08 11:35:00,32.89,32.92,32.88,32.91,22400.0,23.3553,23.3766,23.3482,23.3695,22400.0
2010-04-08 11:40:00,32.92,32.92,32.88,32.89,20900.0,23.3766,23.3766,23.3482,23.3553,20900.0
2010-04-08 11:45:00,32.9,32.94,32.9,32.91,52700.0,23.3624,23.3908,23.3624,23.3695,52700.0
2010-04-08 11:50:00,32.91,32.95,32.9,32.95,37200.0,23.3695,23.3979,23.3624,23.3979,37200.0
2010-04-08 11:55:00,32.94,32.97,32.93,32.96,36100.0,23.3908,23.4121,23.3837,23.405,36100.0
2010-04-08 12:00:00,32.97,32.97,32.93,32.94,35700.0,23.4121,23.4121,23.3837,23.3908,35700.0
2010-04-08 12:05:00,32.94,32.97,32.91,32.92,20600.0,23.3908,23.4121,23.3695,23.3766,20600.0
2010-04-08 12:10:00,32.91,32.93,32.9,32.92,13900.0,23.3695,23.3837,23.3624,23.3766,13900.0
2010-04-08 12:15:00,32.93,32.95,32.92,32.92,13900.0,23.3837,23.3979,23.3766,23.3766,13900.0
2010-04-08 12:20:00,32.93,33.0,32.92,33.0,31300.0,23.3837,23.4334,23.3766,23.4334,31300.0
2010-04-08 12:25:00,33.0,33.05,32.99,33.04,59800.0,23.4334,23.4689,23.4263,23.4618,59800.0
2010-04-08 12:30:00,33.04,33.07,33.04,33.05,29900.0,23.4618,23.4831,23.4618,23.4689,29900.0
2010-04-08 12:35:00,33.05,33.08,33.05,33.08,39100.0,23.4689,23.4902,23.4689,23.4902,39100.0
2010-04-08 12:40:00,33.08,33.11,33.06,33.07,71900.0,23.4902,23.5115,23.476,23.4831,71900.0
2010-04-08 12:45:00,33.06,33.08,33.04,33.05,40900.0,23.476,23.4902,23.4618,23.4689,40900.0
2010-04-08 12:50:00,33.05,33.05,33.02,33.03,20500.0,23.4689,23.4689,23.4476,23.4547,20500.0
2010-04-08 12:55:00,33.03,33.09,33.02,33.08,32200.0,23.4547,23.4973,23.4476,23.4902,32200.0
2010-04-08 13:00:00,33.08,33.1,33.07,33.09,39000.0,23.4902,23.5044,23.4831,23.4973,39000.0
2010-04-08 13:05:00,33.09,33.12,33.09,33.1,47100.0,23.4973,23.5186,23.4973,23.5044,47100.0
2010-04-08 13:10:00,33.11,33.12,33.1,33.12,21400.0,23.5115,23.5186,23.5044,23.5186,21400.0
2010-04-08 13:15:00,33.12,33.13,33.1,33.1,40500.0,23.5186,23.5257,23.5044,23.5044,40500.0
2010-04-08 13:20:00,33.09,33.11,33.09,33.1,85200.0,23.4973,23.5115,23.4973,23.5044,85200.0
2010-04-08 13:25:00,33.09,33.1,33.09,33.1,20900.0,23.4973,23.5044,23.4973,23.5044,20900.0
2010-04-08 13:30:00,33.1,33.12,33.09,33.1,69500.0,23.5044,23.5186,23.4973,23.5044,69500.0
2010-04-08 13:35:00,33.1,33.11,33.07,33.08,38300.0,23.5044,23.5115,23.4831,23.4902,38300.0
2010-04-08 13:40:00,33.09,33.1,33.04,33.04,25200.0,23.4973,23.5044,23.4618,23.4618,25200.0
2010-04-08 13:45:00,33.05,33.05,33.02,33.02,47800.0,23.4689,23.4689,23.4476,23.4476,47800.0
2010-04-08 13:50:00,33.02,33.06,33.02,33.02,66400.0,23.4476,23.476,23.4476,23.4476,66400.0
2010-04-08 13:55:00,33.02,33.02,32.98,33.0,112300.0,23.4476,23.4476,23.4192,23.4334,112300.0
2010-04-08 14:00:00,33.01,33.01,33.0,33.0,21400.0,23.4405,23.4405,23.4334,23.4334,21400.0
2010-04-08 14:05:00,33.0,33.01,32.99,33.0,79100.0,23.4334,23.4405,23.4263,23.4334,79100.0
2010-04-08 14:10:00,32.99,33.01,32.99,33.01,25200.0,23.4263,23.4405,23.4263,23.4405,25200.0
2010-04-08 14:15:00,33.01,33.02,33.01,33.01,77200.0,23.4405,23.4476,23.4405,23.4405,77200.0
2010-04-08 14:20:00,33.02,33.07,33.01,33.06,190500.0,23.4476,23.4831,23.4405,23.476,190500.0
2010-04-08 14:25:00,33.06,33.09,33.06,33.06,66600.0,23.476,23.4973,23.476,23.476,66600.0
2010-04-08 14:30:00,33.06,33.06,33.04,33.05,19900.0,23.476,23.476,23.4618,23.4689,19900.0
2010-04-08 14:35:00,33.05,33.07,33.04,33.06,32200.0,23.4689,23.4831,23.4618,23.476,32200.0
2010-04-08 14:40:00,33.06,33.07,33.05,33.07,29600.0,23.476,23.4831,23.4689,23.4831,29600.0
2010-04-08 14:45:00,33.07,33.07,33.06,33.07,23800.0,23.4831,23.4831,23.476,23.4831,23800.0
2010-04-08 14:50:00,33.07,33.07,33.06,33.06,21000.0,23.4831,23.4831,23.476,23.476,21000.0
2010-04-08 14:55:00,33.05,33.07,33.04,33.07,62000.0,23.4689,23.4831,23.4618,23.4831,62000.0
2010-04-08 15:00:00,33.07,33.07,33.04,33.06,65800.0,23.4831,23.4831,23.4618,23.476,65800.0
2010-04-08 15:05:00,33.06,33.07,33.04,33.06,51100.0,23.476,23.4831,23.4618,23.476,51100.0
2010-04-08 15:10:00,33.07,33.07,33.05,33.05,59200.0,23.4831,23.4831,23.4689,23.4689,59200.0
2010-04-08 15:15:00,33.05,33.07,33.04,33.07,40400.0,23.4689,23.4831,23.4618,23.4831,40400.0
2010-04-08 15:20:00,33.07,33.09,33.06,33.08,54300.0,23.4831,23.4973,23.476,23.4902,54300.0
2010-04-08 15:25:00,33.08,33.09,33.07,33.08,67800.0,23.4902,23.4973,23.4831,23.4902,67800.0
2010-04-08 15:30:00,33.08,33.08,33.06,33.08,108700.0,23.4902,23.4902,23.476,23.4902,108700.0
2010-04-08 15:35:00,33.07,33.12,33.07,33.11,113400.0,23.4831,23.5186,23.4831,23.5115,113400.0
2010-04-08 15:40:00,33.11,33.11,33.07,33.08,157000.0,23.5115,23.5115,23.4831,23.4902,157000.0
2010-04-08 15:45:00,33.07,33.09,33.07,33.08,106300.0,23.4831,23.4973,23.4831,23.4902,106300.0
2010-04-08 15:50:00,33.08,33.11,33.08,33.1,217300.0,23.4902,23.5115,23.4902,23.5044,217300.0
2010-04-08 15:55:00,33.09,33.13,33.09,33.13,385300.0,23.4973,23.5257,23.4973,23.5257,385300.0
2010-04-09 09:30:00,33.16,33.33,33.04,33.06,67800.0,23.547,23.6677,23.4618,23.476,67800.0
2010-04-09 09:35:00,33.08,33.11,33.03,33.04,42200.0,23.4902,23.5115,23.4547,23.4618,42200.0
2010-04-09 09:40:00,33.04,33.15,33.02,33.14,35500.0,23.4618,23.5399,23.4476,23.5328,35500.0
2010-04-09 09:45:00,33.14,33.14,33.01,33.03,32500.0,23.5328,23.5328,23.4405,23.4547,32500.0
2010-04-09 09:50:00,33.03,33.03,32.96,32.97,55300.0,23.4547,23.4547,23.405,23.4121,55300.0
2010-04-09 09:55:00,32.97,32.97,32.89,32.91,55500.0,23.4121,23.4121,23.3553,23.3695,55500.0
2010-04-09 10:00:00,32.91,33.0,32.9,32.9,39300.0,23.3695,23.4334,23.3624,23.3624,39300.0
2010-04-09 10:05:00,32.9,32.97,32.89,32.93,43900.0,23.3624,23.4121,23.3553,23.3837,43900.0
2010-04-09 10:10:00,32.93,32.98,32.92,32.97,34200.0,23.3837,23.4192,23.3766,23.4121,34200.0
2010-04-09 10:15:00,32.98,32.99,32.93,32.93,37600.0,23.4192,23.4263,23.3837,23.3837,37600.0
2010-04-09 10:20:00,32.94,32.99,32.93,32.97,21100.0,23.3908,23.4263,23.3837,23.4121,21100.0
2010-04-09 10:25:00,32.97,32.97,32.85,32.88,81300.0,23.4121,23.4121,23.3269,23.3482,81300.0
2010-04-09 10:30:00,32.87,32.9,32.82,32.87,36300.0,23.3411,23.3624,23.3056,23.3411,36300.0
2010-04-09 10:35:00,32.87,32.91,32.84,32.9,30900.0,23.3411,23.3695,23.3198,23.3624,30900.0
2010-04-09 10:40:00,32.91,32.94,32.9,32.92,23700.0,23.3695,23.3908,23.3624,23.3766,23700.0
2010-04-09 10:45:00,32.92,32.94,32.89,32.9,18300.0,23.3766,23.3908,23.3553,23.3624,18300.0
2010-04-09 10:50:00,32.9,32.93,32.88,32.88,42200.0,23.3624,23.3837,23.3482,23.3482,42200.0
2010-04-09 10:55:00,32.88,32.89,32.83,32.83,69100.0,23.3482,23.3553,23.3127,23.3127,69100.0
2010-04-09 11:00:00,32.83,32.85,32.81,32.83,61700.0,23.3127,23.3269,23.2985,23.3127,61700.0
2010-04-09 11:05:00,32.82,32.86,32.81,32.86,22600.0,23.3056,23.334,23.2985,23.334,22600.0
2010-04-09 11:10:00,32.87,32.9,32.86,32.89,18500.0,23.3411,23.3624,23.334,23.3553,18500.0
2010-04-09 11:15:00,32.88,32.9,32.86,32.87,18900.0,23.3482,23.3624,23.334,23.3411,18900.0
2010-04-09 11:20:00,32.86,32.93,32.86,32.92,13800.0,23.334,23.3837,23.334,23.3766,13800.0
2010-04-09 11:25:00,32.93,33.04,32.93,33.04,43700.0,23.3837,23.4618,23.3837,23.4618,43700.0
2010-04-09 11:30:00,33.04,33.04,32.95,32.96,42600.0,23.4618,23.4618,23.3979,23.405,42600.0
2010-04-09 11:35:00,32.95,32.99,32.93,32.99,29200.0,23.3979,23.4263,23.3837,23.4263,29200.0
2010-04-09 11:40:00,32.99,33.01,32.98,32.99,26400.0,23.4263,23.4405,23.4192,23.4263,26400.0
2010-04-09 11:45:00,32.99,33.01,32.96,32.96,16300.0,23.4263,23.4405,23.405,23.405,16300.0
2010-04-09 11:50:00,32.96,33.0,32.95,32.99,17800.0,23.405,23.4334,23.3979,23.4263,17800.0
2010-04-09 11:55:00,32.99,32.99,32.92,32.94,22300.0,23.4263,23.4263,23.3766,23.3908,22300.0
2010-04-09 12:00:00,32.94,32.96,32.93,32.94,14700.0,23.3908,23.405,23.3837,23.3908,14700.0
2010-04-09 12:05:00,32.94,32.94,32.93,32.93,11900.0,23.3908,23.3908,23.3837,23.3837,11900.0
2010-04-09 12:10:00,32.94,32.97,32.91,32.93,32900.0,23.3908,23.4121,23.3695,23.3837,32900.0
2010-04-09 12:15:00,32.93,32.96,32.92,32.96,32000.0,23.3837,23.405,23.3766,23.405,32000.0
2010-04-09 12:20:00,32.96,33.01,32.96,33.01,18000.0,23.405,23.4405,23.405,23.4405,18000.0
2010-04-09 12:25:00,33.01,33.06,33.0,33.06,28800.0,23.4405,23.476,23.4334,23.476,28800.0
2010-04-09 12:30:00,33.05,33.07,33.01,33.02,38800.0,23.4689,23.4831,23.4405,23.4476,38800.0
2010-04-09 12:35:00,33.02,33.04,33.01,33.01,21400.0,23.4476,23.4618,23.4405,23.4405,21400.0
2010-04-09 12:40:00,33.02,33.03,33.01,33.03,11500.0,23.4476,23.4547,23.4405,23.4547,11500.0
2010-04-09 12:45:00,33.03,33.03,33.01,33.02,12500.0,23.4547,23.4547,23.4405,23.4476,12500.0
2010-04-09 12:50:00,33.01,33.01,32.95,32.95,12000.0,23.4405,23.4405,23.3979,23.3979,12000.0
2010-04-09 12:55:00,32.96,33.01,32.96,32.99,22400.0,23.405,23.4405,23.405,23.4263,22400.0
2010-04-09 13:00:00,33.0,33.0,32.95,32.96,23300.0,23.4334,23.4334,23.3979,23.405,23300.0
2010-04-09 13:05:00,32.95,32.99,32.94,32.97,21600.0,23.3979,23.4263,23.3908,23.4121,21600.0
2010-04-09 13:10:00,32.97,32.99,32.96,32.99,18500.0,23.4121,23.4263,23.405,23.4263,18500.0
2010-04-09 13:15:00,32.99,33.02,32.98,33.01,11500.0,23.4263,23.4476,23.4192,23.4405,11500.0
2010-04-09 13:20:00,33.01,33.02,32.92,32.92,44500.0,23.4405,23.4476,23.3766,23.3766,44500.0
2010-04-09 13:25:00,32.92,32.96,32.91,32.93,47700.0,23.3766,23.405,23.3695,23.3837,47700.0
2010-04-09 13:30:00,32.93,32.97,32.93,32.96,30600.0,23.3837,23.4121,23.3837,23.405,30600.0
2010-04-09 13:35:00,32.97,32.98,32.95,32.95,28500.0,23.4121,23.4192,23.3979,23.3979,28500.0
2010-04-09 13:40:00,32.95,32.95,32.93,32.95,25800.0,23.3979,23.3979,23.3837,23.3979,25800.0
2010-04-09 13:45:00,32.95,32.96,32.93,32.94,10700.0,23.3979,23.405,23.3837,23.3908,10700.0
2010-04-09 13:50:00,32.94,32.94,32.91,32.91,17900.0,23.3908,23.3908,23.3695,23.3695,17900.0
2010-04-09 13:55:00,32.91,32.92,32.89,32.91,34200.0,23.3695,23.3766,23.3553,23.3695,34200.0
2010-04-09 14:00:00,32.9,32.91,32.88,32.88,38100.0,23.3624,23.3695,23.3482,23.3482,38100.0
2010-04-09 14:05:00,32.88,32.91,32.88,32.91,21900.0,23.3482,23.3695,23.3482,23.3695,21900.0
2010-04-09 14:10:00,32.91,32.94,32.91,32.91,29600.0,23.3695,23.3908,23.3695,23.3695,29600.0
2010-04-09 14:15:00,32.9,32.93,32.89,32.91,24400.0,23.3624,23.3837,23.3553,23.3695,24400.0
2010-04-09 14:20:00,32.92,32.92,32.88,32.9,14800.0,23.3766,23.3766,23.3482,23.3624,14800.0
2010-04-09 14:25:00,32.89,32.94,32.89,32.9,47400.0,23.3553,23.3908,23.3553,23.3624,47400.0
2010-04-09 14:30:00,32.9,32.91,32.88,32.91,36000.0,23.3624,23.3695,23.3482,23.3695,36000.0
2010-04-09 14:35:00,32.91,32.92,32.88,32.89,57200.0,23.3695,23.3766,23.3482,23.3553,57200.0
2010-04-09 14:40:00,32.89,32.9,32.88,32.88,17400.0,23.3553,23.3624,23.3482,23.3482,17400.0
2010-04-09 14:45:00,32.89,32.91,32.88,32.88,37200.0,23.3553,23.3695,23.3482,23.3482,37200.0
2010-04-09 14:50:00,32.88,32.89,32.88,32.89,11000.0,23.3482,23.3553,23.3482,23.3553,11000.0
2010-04-09 14:55:00,32.88,32.91,32.87,32.88,38800.0,23.3482,23.3695,23.3411,23.3482,38800.0
2010-04-09 15:00:00,32.88,32.89,32.87,32.89,32900.0,23.3482,23.3553,23.3411,23.3553,32900.0
2010-04-09 15:05:00,32.9,32.9,32.8,32.82,99900.0,23.3624,23.3624,23.2914,23.3056,99900.0
2010-04-09 15:10:00,32.81,32.84,32.81,32.83,43200.0,23.2985,23.3198,23.2985,23.3127,43200.0
2010-04-09 15:15:00,32.83,32.87,32.83,32.87,40400.0,23.3127,23.3411,23.3127,23.3411,40400.0
2010-04-09 15:20:00,32.86,32.89,32.85,32.87,35800.0,23.334,23.3553,23.3269,23.3411,35800.0
2010-04-09 15:25:00,32.87,32.91,32.87,32.91,21000.0,23.3411,23.3695,23.3411,23.3695,21000.0
2010-04-09 15:30:00,32.91,32.93,32.88,32.92,61200.0,23.3695,23.3837,23.3482,23.3766,61200.0
2010-04-09 15:35:00,32.92,32.94,32.9,32.9,77300.0,23.3766,23.3908,23.3624,23.3624,77300.0
2010-04-09 15:40:00,32.9,32.91,32.89,32.9,53700.0,23.3624,23.3695,23.3553,23.3624,53700.0
2010-04-09 15:45:00,32.9,32.94,32.9,32.94,73700.0,23.3624,23.3908,23.3624,23.3908,73700.0
2010-04-09 15:50:00,32.94,32.96,32.92,32.95,136400.0,23.3908,23.405,23.3766,23.3979,136400.0
2010-04-09 15:55:00,32.95,32.96,32.93,32.96,159500.0,23.3979,23.405,23.3837,23.405,159500.0
2010-04-12 09:30:00,33.15,33.18,33.06,33.09,102100.0,23.5399,23.5612,23.476,23.4973,102100.0
2010-04-12 09:35:00,33.1,33.1,32.97,32.99,31300.0,23.5044,23.5044,23.4121,23.4263,31300.0
2010-04-12 09:40:00,32.99,33.0,32.93,32.95,38600.0,23.4263,23.4334,23.3837,23.3979,38600.0
2010-04-12 09:45:00,32.95,32.97,32.94,32.95,12700.0,23.3979,23.4121,23.3908,23.3979,12700.0
2010-04-12 09:50:00,32.95,32.99,32.93,32.93,18600.0,23.3979,23.4263,23.3837,23.3837,18600.0
2010-04-12 09:55:00,32.93,32.97,32.93,32.95,29900.0,23.3837,23.4121,23.3837,23.3979,29900.0
2010-04-12 10:00:00,32.95,32.98,32.95,32.97,31300.0,23.3979,23.4192,23.3979,23.4121,31300.0
2010-04-12 10:05:00,32.97,33.01,32.97,33.0,25000.0,23.4121,23.4405,23.4121,23.4334,25000.0
2010-04-12 10:10:00,33.0,33.03,32.99,33.03,41700.0,23.4334,23.4547,23.4263,23.4547,41700.0
2010-04-12 10:15:00,33.02,33.02,32.95,32.96,26200.0,23.4476,23.4476,23.3979,23.405,26200.0
2010-04-12 10:20:00,32.97,33.04,32.97,33.01,43400.0,23.4121,23.4618,23.4121,23.4405,43400.0
2010-04-12 10:25:00,33.0,33.03,32.98,32.98,42200.0,23.4334,23.4547,23.4192,23.4192,42200.0
2010-04-12 10:30:00,32.98,32.99,32.95,32.95,42500.0,23.4192,23.4263,23.3979,23.3979,42500.0
2010-04-12 10:35:00,32.95,32.95,32.9,32.9,16000.0,23.3979,23.3979,23.3624,23.3624,16000.0
2010-04-12 10:40:00,32.91,32.96,32.9,32.93,44700.0,23.3695,23.405,23.3624,23.3837,44700.0
2010-04-12 10:45:00,32.93,32.99,32.92,32.96,28500.0,23.3837,23.4263,23.3766,23.405,28500.0
2010-04-12 10:50:00,32.96,33.0,32.96,32.99,8400.0,23.405,23.4334,23.405,23.4263,8400.0
2010-04-12 10:55:00,33.0,33.01,32.99,32.99,11800.0,23.4334,23.4405,23.4263,23.4263,11800.0
2010-04-12 11:00:00,32.99,33.02,32.98,32.98,18700.0,23.4263,23.4476,23.4192,23.4192,18700.0
2010-04-12 11:05:00,32.97,33.03,32.97,33.0,35900.0,23.4121,23.4547,23.4121,23.4334,35900.0
2010-04-12 11:10:00,33.0,33.0,32.96,32.98,12000.0,23.4334,23.4334,23.405,23.4192,12000.0
2010-04-12 11:15:00,32.98,32.99,32.94,32.95,11000.0,23.4192,23.4263,23.3908,23.3979,11000.0
2010-04-12 11:20:00,32.94,32.96,32.92,32.96,20700.0,23.3908,23.405,23.3766,23.405,20700.0
2010-04-12 11:25:00,32.96,32.96,32.93,32.93,10000.0,23.405,23.405,23.3837,23.3837,10000.0
2010-04-12 11:30:00,32.92,32.94,32.9,32.91,28300.0,23.3766,23.3908,23.3624,23.3695,28300.0
2010-04-12 11:35:00,32.91,32.96,32.91,32.96,23300.0,23.3695,23.405,23.3695,23.405,23300.0
2010-04-12 11:40:00,32.95,32.96,32.95,32.95,1200.0,23.3979,23.405,23.3979,23.3979,1200.0
2010-04-12 11:45:00,32.96,32.96,32.93,32.95,15500.0,23.405,23.405,23.3837,23.3979,15500.0
2010-04-12 11:50:00,32.96,32.99,32.95,32.96,14500.0,23.405,23.4263,23.3979,23.405,14500.0
2010-04-12 11:55:00,32.95,32.96,32.92,32.94,14200.0,23.3979,23.405,23.3766,23.3908,14200.0
2010-04-12 12:00:00,32.95,32.96,32.94,32.95,8600.0,23.3979,23.405,23.3908,23.3979,8600.0
2010-04-12 12:05:00,32.94,32.96,32.94,32.96,10300.0,23.3908,23.405,23.3908,23.405,10300.0
2010-04-12 12:10:00,32.96,32.96,32.95,32.95,4100.0,23.405,23.405,23.3979,23.3979,4100.0
2010-04-12 12:15:00,32.95,32.95,32.93,32.93,11800.0,23.3979,23.3979,23.3837,23.3837,11800.0
2010-04-12 12:20:00,32.93,32.93,32.91,32.92,47500.0,23.3837,23.3837,23.3695,23.3766,47500.0
2010-04-12 12:25:00,32.92,32.94,32.92,32.93,23700.0,23.3766,23.3908,23.3766,23.3837,23700.0
2010-04-12 12:30:00,32.93,32.95,32.93,32.95,10400.0,23.3837,23.3979,23.3837,23.3979,10400.0
2010-04-12 12:35:00,32.95,32.95,32.92,32.93,16600.0,23.3979,23.3979,23.3766,23.3837,16600.0
2010-04-12 12:40:00,32.93,32.95,32.93,32.95,14300.0,23.3837,23.3979,23.3837,23.3979,14300.0
2010-04-12 12:45:00,32.95,32.96,32.91,32.92,83400.0,23.3979,23.405,23.3695,23.3766,83400.0
2010-04-12 12:50:00,32.91,32.95,32.91,32.95,15000.0,23.3695,23.3979,23.3695,23.3979,15000.0
2010-04-12 12:55:00,32.96,32.96,32.92,32.93,11200.0,23.405,23.405,23.3766,23.3837,11200.0
2010-04-12 13:00:00,32.94,32.96,32.94,32.95,11700.0,23.3908,23.405,23.3908,23.3979,11700.0
2010-04-12 13:05:00,32.95,32.96,32.94,32.96,22600.0,23.3979,23.405,23.3908,23.405,22600.0
2010-04-12 13:10:00,32.95,32.96,32.95,32.95,7100.0,23.3979,23.405,23.3979,23.3979,7100.0
2010-04-12 13:15:00,32.95,32.96,32.95,32.96,6200.0,23.3979,23.405,23.3979,23.405,6200.0
2010-04-12 13:20:00,32.96,32.97,32.94,32.94,40300.0,23.405,23.4121,23.3908,23.3908,40300.0
2010-04-12 13:25:00,32.95,32.98,32.95,32.95,19300.0,23.3979,23.4192,23.3979,23.3979,19300.0
2010-04-12 13:30:00,32.95,32.98,32.95,32.96,20100.0,23.3979,23.4192,23.3979,23.405,20100.0
2010-04-12 13:35:00,32.97,32.97,32.95,32.95,54200.0,23.4121,23.4121,23.3979,23.3979,54200.0
2010-04-12 13:40:00,32.96,32.97,32.95,32.95,28500.0,23.405,23.4121,23.3979,23.3979,28500.0
2010-04-12 13:45:00,32.95,32.98,32.94,32.97,19400.0,23.3979,23.4192,23.3908,23.4121,19400.0
2010-04-12 13:50:00,32.97,32.99,32.96,32.98,20100.0,23.4121,23.4263,23.405,23.4192,20100.0
2010-04-12 13:55:00,32.99,33.0,32.96,32.98,26300.0,23.4263,23.4334,23.405,23.4192,26300.0
2010-04-12 14:00:00,32.98,33.02,32.98,33.0,52100.0,23.4192,23.4476,23.4192,23.4334,52100.0
2010-04-12 14:05:00,33.0,33.03,33.0,33.01,42000.0,23.4334,23.4547,23.4334,23.4405,42000.0
2010-04-12 14:10:00,33.0,33.03,32.99,33.02,18000.0,23.4334,23.4547,23.4263,23.4476,18000.0
2010-04-12 14:15:00,33.02,33.03,33.01,33.02,24500.0,23.4476,23.4547,23.4405,23.4476,24500.0
2010-04-12 14:20:00,33.03,33.04,33.02,33.04,17300.0,23.4547,23.4618,23.4476,23.4618,17300.0
2010-04-12 14:25:00,33.04,33.06,33.03,33.05,21900.0,23.4618,23.476,23.4547,23.4689,21900.0
2010-04-12 14:30:00,33.05,33.05,33.01,33.02,24600.0,23.4689,23.4689,23.4405,23.4476,24600.0
2010-04-12 14:35:00,33.01,33.03,32.99,33.01,30100.0,23.4405,23.4547,23.4263,23.4405,30100.0
2010-04-12 14:40:00,33.01,33.01,32.99,32.99,15400.0,23.4405,23.4405,23.4263,23.4263,15400.0
2010-04-12 14:45:00,33.0,33.0,32.99,33.0,11100.0,23.4334,23.4334,23.4263,23.4334,11100.0
2010-04-12 14:50:00,32.99,33.0,32.99,32.99,4700.0,23.4263,23.4334,23.4263,23.4263,4700.0
2010-04-12 14:55:00,33.0,33.0,32.99,32.99,35100.0,23.4334,23.4334,23.4263,23.4263,35100.0
2010-04-12 15:00:00,32.99,33.0,32.98,32.99,18800.0,23.4263,23.4334,23.4192,23.4263,18800.0
2010-04-12 15:05:00,32.98,33.03,32.98,33.02,58200.0,23.4192,23.4547,23.4192,23.4476,58200.0
2010-04-12 15:10:00,33.02,33.04,33.02,33.04,13800.0,23.4476,23.4618,23.4476,23.4618,13800.0
2010-04-12 15:15:00,33.03,33.04,33.01,33.03,15600.0,23.4547,23.4618,23.4405,23.4547,15600.0
2010-04-12 15:20:00,33.03,33.03,33.0,33.0,59600.0,23.4547,23.4547,23.4334,23.4334,59600.0
2010-04-12 15:25:00,33.0,33.03,33.0,33.03,43200.0,23.4334,23.4547,23.4334,23.4547,43200.0
2010-04-12 15:30:00,33.03,33.04,33.02,33.03,32500.0,23.4547,23.4618,23.4476,23.4547,32500.0
2010-04-12 15:35:00,33.04,33.04,33.03,33.04,22900.0,23.4618,23.4618,23.4547,23.4618,22900.0
2010-04-12 15:40:00,33.03,33.04,33.03,33.04,29700.0,23.4547,23.4618,23.4547,23.4618,29700.0
2010-04-12 15:45:00,33.03,33.04,33.02,33.04,56700.0,23.4547,23.4618,23.4476,23.4618,56700.0
2010-04-12 15:50:00,33.03,33.04,33.03,33.03,70200.0,23.4547,23.4618,23.4547,23.4547,70200.0
2010-04-12 15:55:00,33.03,33.05,33.02,33.04,201400.0,23.4547,23.4689,23.4476,23.4618,201400.0
2010-04-13 09:30:00,32.92,33.01,32.92,32.98,50000.0,23.3766,23.4405,23.3766,23.4192,50000.0
2010-04-13 09:35:00,32.97,32.98,32.94,32.98,39000.0,23.4121,23.4192,23.3908,23.4192,39000.0
2010-04-13 09:40:00,32.97,32.98,32.93,32.98,16600.0,23.4121,23.4192,23.3837,23.4192,16600.0
2010-04-13 09:45:00,32.99,32.99,32.93,32.98,34800.0,23.4263,23.4263,23.3837,23.4192,34800.0
2010-04-13 09:50:00,32.98,33.03,32.97,33.0,22100.0,23.4192,23.4547,23.4121,23.4334,22100.0
2010-04-13 09:55:00,33.0,33.02,32.99,33.0,35300.0,23.4334,23.4476,23.4263,23.4334,35300.0
2010-04-13 10:00:00,33.0,33.04,32.99,33.04,59800.0,23.4334,23.4618,23.4263,23.4618,59800.0
2010-04-13 10:05:00,33.03,33.03,32.99,33.01,25200.0,23.4547,23.4547,23.4263,23.4405,25200.0
2010-04-13 10:10:00,33.02,33.03,33.0,33.0,9200.0,23.4476,23.4547,23.4334,23.4334,9200.0
2010-04-13 10:15:00,33.0,33.02,32.98,32.99,39700.0,23.4334,23.4476,23.4192,23.4263,39700.0
2010-04-13 10:20:00,32.99,33.03,32.99,33.02,42200.0,23.4263,23.4547,23.4263,23.4476,42200.0
2010-04-13 10:25:00,33.02,33.03,32.98,32.99,56700.0,23.4476,23.4547,23.4192,23.4263,56700.0
2010-04-13 10:30:00,33.0,33.02,32.99,33.01,17200.0,23.4334,23.4476,23.4263,23.4405,17200.0
2010-04-13 10:35:00,33.02,33.04,32.99,33.04,45400.0,23.4476,23.4618,23.4263,23.4618,45400.0
2010-04-13 10:40:00,33.04,33.12,33.03,33.09,49900.0,23.4618,23.5186,23.4547,23.4973,49900.0
2010-04-13 10:45:00,33.1,33.14,33.1,33.12,35100.0,23.5044,23.5328,23.5044,23.5186,35100.0
2010-04-13 10:50:00,33.13,33.14,33.09,33.13,38400.0,23.5257,23.5328,23.4973,23.5257,38400.0
2010-04-13 10:55:00,33.13,33.18,33.13,33.16,52800.0,23.5257,23.5612,23.5257,23.547,52800.0
2010-04-13 11:00:00,33.16,33.18,33.15,33.17,31200.0,23.547,23.5612,23.5399,23.5541,31200.0
2010-04-13 11:05:00,33.17,33.19,33.13,33.14,43400.0,23.5541,23.5683,23.5257,23.5328,43400.0
2010-04-13 11:10:00,33.13,33.18,33.13,33.18,33100.0,23.5257,23.5612,23.5257,23.5612,33100.0
2010-04-13 11:15:00,33.18,33.2,33.17,33.19,42600.0,23.5612,23.5754,23.5541,23.5683,42600.0
2010-04-13 11:20:00,33.2,33.2,33.17,33.18,56100.0,23.5754,23.5754,23.5541,23.5612,56100.0
2010-04-13 11:25:00,33.18,33.22,33.17,33.22,46800.0,23.5612,23.5896,23.5541,23.5896,46800.0
2010-04-13 11:30:00,33.22,33.26,33.22,33.24,93800.0,23.5896,23.618,23.5896,23.6038,93800.0
2010-04-13 11:35:00,33.24,33.25,33.2,33.2,14100.0,23.6038,23.6109,23.5754,23.5754,14100.0
2010-04-13 11:40:00,33.21,33.22,33.2,33.2,30000.0,23.5825,23.5896,23.5754,23.5754,30000.0
2010-04-13 11:45:00,33.2,33.23,33.19,33.21,41000.0,23.5754,23.5967,23.5683,23.5825,41000.0
2010-04-13 11:50:00,33.21,33.22,33.19,33.2,18000.0,23.5825,23.5896,23.5683,23.5754,18000.0
2010-04-13 11:55:00,33.2,33.21,33.18,33.18,28600.0,23.5754,23.5825,23.5612,23.5612,28600.0
2010-04-13 12:00:00,33.19,33.19,33.15,33.16,20000.0,23.5683,23.5683,23.5399,23.547,20000.0
2010-04-13 12:05:00,33.15,33.18,33.15,33.17,30300.0,23.5399,23.5612,23.5399,23.5541,30300.0
2010-04-13 12:10:00,33.17,33.18,33.15,33.15,19200.0,23.5541,23.5612,23.5399,23.5399,19200.0
2010-04-13 12:15:00,33.15,33.23,33.15,33.23,46300.0,23.5399,23.5967,23.5399,23.5967,46300.0
2010-04-13 12:20:00,33.24,33.24,33.21,33.22,21800.0,23.6038,23.6038,23.5825,23.5896,21800.0
2010-04-13 12:25:00,33.22,33.22,33.2,33.22,22700.0,23.5896,23.5896,23.5754,23.5896,22700.0
2010-04-13 12:30:00,33.22,33.22,33.19,33.19,11500.0,23.5896,23.5896,23.5683,23.5683,11500.0
2010-04-13 12:35:00,33.19,33.19,33.17,33.18,12300.0,23.5683,23.5683,23.5541,23.5612,12300.0
2010-04-13 12:40:00,33.18,33.2,33.17,33.2,28600.0,23.5612,23.5754,23.5541,23.5754,28600.0
2010-04-13 12:45:00,33.2,33.21,33.19,33.21,9300.0,23.5754,23.5825,23.5683,23.5825,9300.0
2010-04-13 12:50:00,33.21,33.22,33.2,33.21,23600.0,23.5825,23.5896,23.5754,23.5825,23600.0
2010-04-13 12:55:00,33.21,33.23,33.2,33.21,24400.0,23.5825,23.5967,23.5754,23.5825,24400.0
2010-04-13 13:00:00,33.22,33.24,33.21,33.24,19100.0,23.5896,23.6038,23.5825,23.6038,19100.0
2010-04-13 13:05:00,33.23,33.24,33.23,33.23,7400.0,23.5967,23.6038,23.5967,23.5967,7400.0
2010-04-13 13:10:00,33.24,33.25,33.22,33.22,43000.0,23.6038,23.6109,23.5896,23.5896,43000.0
2010-04-13 13:15:00,33.22,33.24,33.2,33.21,132600.0,23.5896,23.6038,23.5754,23.5825,132600.0
2010-04-13 13:20:00,33.2,33.22,33.18,33.19,71400.0,23.5754,23.5896,23.5612,23.5683,71400.0
2010-04-13 13:25:00,33.19,33.19,33.18,33.19,12100.0,23.5683,23.5683,23.5612,23.5683,12100.0
2010-04-13 13:30:00,33.19,33.21,33.18,33.18,33800.0,23.5683,23.5825,23.5612,23.5612,33800.0
2010-04-13 13:35:00,33.19,33.2,33.18,33.2,14300.0,23.5683,23.5754,23.5612,23.5754,14300.0
2010-04-13 13:40:00,33.2,33.21,33.18,33.18,22200.0,23.5754,23.5825,23.5612,23.5612,22200.0
2010-04-13 13:45:00,33.17,33.21,33.17,33.2,250700.0,23.5541,23.5825,23.5541,23.5754,250700.0
2010-04-13 13:50:00,33.2,33.25,33.19,33.25,36300.0,23.5754,23.6109,23.5683,23.6109,36300.0
2010-04-13 13:55:00,33.25,33.25,33.18,33.18,129600.0,23.6109,23.6109,23.5612,23.5612,129600.0
2010-04-13 14:00:00,33.19,33.21,33.18,33.21,31400.0,23.5683,23.5825,23.5612,23.5825,31400.0
2010-04-13 14:05:00,33.2,33.22,33.19,33.21,26800.0,23.5754,23.5896,23.5683,23.5825,26800.0
2010-04-13 14:10:00,33.2,33.2,33.19,33.19,15200.0,23.5754,23.5754,23.5683,23.5683,15200.0
2010-04-13 14:15:00,33.19,33.21,33.19,33.19,18400.0,23.5683,23.5825,23.5683,23.5683,18400.0
2010-04-13 14:20:00,33.19,33.2,33.19,33.19,14400.0,23.5683,23.5754,23.5683,23.5683,14400.0
2010-04-13 14:25:00,33.19,33.21,33.17,33.17,33000.0,23.5683,23.5825,23.5541,23.5541,33000.0
2010-04-13 14:30:00,33.17,33.22,33.16,33.2,67100.0,23.5541,23.5896,23.547,23.5754,67100.0
2010-04-13 14:35:00,33.19,33.21,33.18,33.19,26400.0,23.5683,23.5825,23.5612,23.5683,26400.0
2010-04-13 14:40:00,33.18,33.19,33.18,33.18,17000.0,23.5612,23.5683,23.5612,23.5612,17000.0
2010-04-13 14:45:00,33.18,33.19,33.17,33.17,21700.0,23.5612,23.5683,23.5541,23.5541,21700.0
2010-04-13 14:50:00,33.18,33.18,33.14,33.15,158300.0,23.5612,23.5612,23.5328,23.5399,158300.0
2010-04-13 14:55:00,33.14,33.15,33.11,33.11,25700.0,23.5328,23.5399,23.5115,23.5115,25700.0
2010-04-13 15:00:00,33.11,33.17,33.11,33.16,24900.0,23.5115,23.5541,23.5115,23.547,24900.0
2010-04-13 15:05:00,33.17,33.19,33.16,33.18,44200.0,23.5541,23.5683,23.547,23.5612,44200.0
2010-04-13 15:10:00,33.17,33.18,33.16,33.17,47700.0,23.5541,23.5612,23.547,23.5541,47700.0
2010-04-13 15:15:00,33.17,33.19,33.17,33.18,105300.0,23.5541,23.5683,23.5541,23.5612,105300.0
2010-04-13 15:20:00,33.18,33.2,33.15,33.19,89600.0,23.5612,23.5754,23.5399,23.5683,89600.0
2010-04-13 15:25:00,33.19,33.19,33.14,33.16,69100.0,23.5683,23.5683,23.5328,23.547,69100.0
2010-04-13 15:30:00,33.17,33.22,33.15,33.2,321600.0,23.5541,23.5896,23.5399,23.5754,321600.0
2010-04-13 15:35:00,33.2,33.2,33.15,33.15,65100.0,23.5754,23.5754,23.5399,23.5399,65100.0
2010-04-13 15:40:00,33.15,33.16,33.14,33.15,82600.0,23.5399,23.547,23.5328,23.5399,82600.0
2010-04-13 15:45:00,33.16,33.16,33.11,33.13,148900.0,23.547,23.547,23.5115,23.5257,148900.0
2010-04-13 15:50:00,33.13,33.14,33.08,33.09,166600.0,23.5257,23.5328,23.4902,23.4973,166600.0
2010-04-13 15:55:00,33.08,33.08,33.04,33.06,242200.0,23.4902,23.4902,23.4618,23.476,242200.0
2010-04-14 09:30:00,33.26,33.41,33.2,33.37,138700.0,23.618,23.7245,23.5754,23.6961,138700.0
2010-04-14 09:35:00,33.37,33.42,33.37,33.41,58000.0,23.6961,23.7316,23.6961,23.7245,58000.0
2010-04-14 09:40:00,33.42,33.45,33.4,33.43,40900.0,23.7316,23.7529,23.7174,23.7387,40900.0
2010-04-14 09:45:00,33.42,33.51,33.42,33.48,94200.0,23.7316,23.7955,23.7316,23.7742,94200.0
2010-04-14 09:50:00,33.47,33.53,33.45,33.52,45400.0,23.7671,23.8097,23.7529,23.8026,45400.0
2010-04-14 09:55:00,33.51,33.54,33.51,33.54,37600.0,23.7955,23.8168,23.7955,23.8168,37600.0
2010-04-14 10:00:00,33.54,33.57,33.51,33.56,64400.0,23.8168,23.8381,23.7955,23.831,64400.0
2010-04-14 10:05:00,33.56,33.58,33.55,33.56,35600.0,23.831,23.8452,23.8239,23.831,35600.0
2010-04-14 10:10:00,33.55,33.56,33.51,33.52,47700.0,23.8239,23.831,23.7955,23.8026,47700.0
2010-04-14 10:15:00,33.52,33.53,33.5,33.51,39500.0,23.8026,23.8097,23.7884,23.7955,39500.0
2010-04-14 10:20:00,33.5,33.56,33.5,33.54,60300.0,23.7884,23.831,23.7884,23.8168,60300.0
2010-04-14 10:25:00,33.54,33.56,33.51,33.56,74000.0,23.8168,23.831,23.7955,23.831,74000.0
2010-04-14 10:30:00,33.56,33.61,33.54,33.54,85300.0,23.831,23.8665,23.8168,23.8168,85300.0
2010-04-14 10:35:00,33.55,33.64,33.54,33.6,70300.0,23.8239,23.8878,23.8168,23.8594,70300.0
2010-04-14 10:40:00,33.61,33.69,33.61,33.67,71200.0,23.8665,23.9234,23.8665,23.9092,71200.0
2010-04-14 10:45:00,33.68,33.7,33.65,33.7,105600.0,23.9163,23.9305,23.8949,23.9305,105600.0
2010-04-14 10:50:00,33.7,33.77,33.69,33.77,70900.0,23.9305,23.9802,23.9234,23.9802,70900.0
2010-04-14 10:55:00,33.77,33.79,33.76,33.77,83100.0,23.9802,23.9944,23.9731,23.9802,83100.0
2010-04-14 11:00:00,33.78,33.79,33.71,33.73,50500.0,23.9873,23.9944,23.9376,23.9518,50500.0
2010-04-14 11:05:00,33.73,33.78,33.71,33.77,79700.0,23.9518,23.9873,23.9376,23.9802,79700.0
2010-04-14 11:10:00,33.77,33.79,33.75,33.79,126800.0,23.9802,23.9944,23.966,23.9944,126800.0
2010-04-14 11:15:00,33.78,33.81,33.78,33.78,98500.0,23.9873,24.0086,23.9873,23.9873,98500.0
2010-04-14 11:20:00,33.79,33.83,33.79,33.82,145500.0,23.9944,24.0228,23.9944,24.0157,145500.0
2010-04-14 11:25:00,33.83,33.84,33.8,33.84,101300.0,24.0228,24.0299,24.0015,24.0299,101300.0
2010-04-14 11:30:00,33.84,33.88,33.82,33.87,63200.0,24.0299,24.0583,24.0157,24.0512,63200.0
2010-04-14 11:35:00,33.87,33.91,33.86,33.91,28000.0,24.0512,24.0796,24.0441,24.0796,28000.0
2010-04-14 11:40:00,33.91,33.92,33.88,33.91,47400.0,24.0796,24.0867,24.0583,24.0796,47400.0
2010-04-14 11:45:00,33.91,33.94,33.88,33.9,167100.0,24.0796,24.1009,24.0583,24.0725,167100.0
2010-04-14 11:50:00,33.9,33.94,33.87,33.93,195000.0,24.0725,24.1009,24.0512,24.0938,195000.0
2010-04-14 11:55:00,33.94,33.94,33.89,33.89,54700.0,24.1009,24.1009,24.0654,24.0654,54700.0
2010-04-14 12:00:00,33.9,33.99,33.89,33.98,171400.0,24.0725,24.1364,24.0654,24.1293,171400.0
2010-04-14 12:05:00,33.98,34.0,33.97,34.0,116900.0,24.1293,24.1435,24.1222,24.1435,116900.0
2010-04-14 12:10:00,34.0,34.07,33.99,34.01,109300.0,24.1435,24.1932,24.1364,24.1506,109300.0
2010-04-14 12:15:00,34.02,34.07,34.01,34.05,57300.0,24.1577,24.1932,24.1506,24.179,57300.0
2010-04-14 12:20:00,34.05,34.12,34.05,34.12,117200.0,24.179,24.2287,24.179,24.2287,117200.0
2010-04-14 12:25:00,34.12,34.18,34.1,34.15,101000.0,24.2287,24.2713,24.2145,24.25,101000.0
2010-04-14 12:30:00,34.16,34.24,34.15,34.19,172100.0,24.2571,24.3139,24.25,24.2784,172100.0
2010-04-14 12:35:00,34.2,34.25,34.19,34.23,87200.0,24.2855,24.321,24.2784,24.3068,87200.0
2010-04-14 12:40:00,34.24,34.28,34.23,34.27,57000.0,24.3139,24.3423,24.3068,24.3352,57000.0
2010-04-14 12:45:00,34.26,34.28,34.24,34.25,113400.0,24.3281,24.3423,24.3139,24.321,113400.0
2010-04-14 12:50:00,34.25,34.28,34.24,34.25,104700.0,24.321,24.3423,24.3139,24.321,104700.0
2010-04-14 12:55:00,34.25,34.26,34.24,34.26,66900.0,24.321,24.3281,24.3139,24.3281,66900.0
2010-04-14 13:00:00,34.26,34.27,34.2,34.2,83800.0,24.3281,24.3352,24.2855,24.2855,83800.0
2010-04-14 13:05:00,34.2,34.23,34.19,34.22,90300.0,24.2855,24.3068,24.2784,24.2997,90300.0
2010-04-14 13:10:00,34.22,34.34,34.07,34.33,535000.0,24.2997,24.3849,24.1932,24.3778,535000.0
2010-04-14 13:15:00,34.34,34.41,34.33,34.41,151800.0,24.3849,24.4346,24.3778,24.4346,151800.0
2010-04-14 13:20:00,34.4,34.41,34.37,34.37,54900.0,24.4275,24.4346,24.4062,24.4062,54900.0
2010-04-14 13:25:00,34.38,34.38,34.35,34.36,69500.0,24.4133,24.4133,24.392,24.3991,69500.0
2010-04-14 13:30:00,34.37,34.41,34.35,34.41,89100.0,24.4062,24.4346,24.392,24.4346,89100.0
2010-04-14 13:35:00,34.4,34.45,34.4,34.44,71800.0,24.4275,24.463,24.4275,24.4559,71800.0
2010-04-14 13:40:00,34.44,34.48,34.42,34.42,104600.0,24.4559,24.4843,24.4417,24.4417,104600.0
2010-04-14 13:45:00,34.42,34.46,34.41,34.41,95900.0,24.4417,24.4701,24.4346,24.4346,95900.0
2010-04-14 13:50:00,34.41,34.41,34.34,34.34,84500.0,24.4346,24.4346,24.3849,24.3849,84500.0
2010-04-14 13:55:00,34.35,34.36,34.31,34.35,190600.0,24.392,24.3991,24.3636,24.392,190600.0
2010-04-14 14:00:00,34.35,34.37,34.33,34.33,77200.0,24.392,24.4062,24.3778,24.3778,77200.0
2010-04-14 14:05:00,34.33,34.35,34.33,34.33,52400.0,24.3778,24.392,24.3778,24.3778,52400.0
2010-04-14 14:10:00,34.33,34.33,34.26,34.27,121300.0,24.3778,24.3778,24.3281,24.3352,121300.0
2010-04-14 14:15:00,34.27,34.27,34.24,34.24,117900.0,24.3352,24.3352,24.3139,24.3139,117900.0
2010-04-14 14:20:00,34.25,34.28,34.24,34.26,99700.0,24.321,24.3423,24.3139,24.3281,99700.0
2010-04-14 14:25:00,34.26,34.27,34.25,34.27,96100.0,24.3281,24.3352,24.321,24.3352,96100.0
2010-04-14 14:30:00,34.27,34.31,34.26,34.29,89000.0,24.3352,24.3636,24.3281,24.3494,89000.0
2010-04-14 14:35:00,34.28,34.35,34.28,34.33,62400.0,24.3423,24.392,24.3423,24.3778,62400.0
2010-04-14 14:40:00,34.33,34.34,34.31,34.31,37100.0,24.3778,24.3849,24.3636,24.3636,37100.0
2010-04-14 14:45:00,34.31,34.32,34.28,34.28,28500.0,24.3636,24.3707,24.3423,24.3423,28500.0
2010-04-14 14:50:00,34.28,34.28,34.22,34.24,117800.0,24.3423,24.3423,24.2997,24.3139,117800.0
2010-04-14 14:55:00,34.25,34.25,34.23,34.24,59300.0,24.321,24.321,24.3068,24.3139,59300.0
2010-04-14 15:00:00,34.25,34.26,34.24,34.25,69700.0,24.321,24.3281,24.3139,24.321,69700.0
2010-04-14 15:05:00,34.26,34.26,34.22,34.23,78700.0,24.3281,24.3281,24.2997,24.3068,78700.0
2010-04-14 15:10:00,34.22,34.24,34.22,34.24,42900.0,24.2997,24.3139,24.2997,24.3139,42900.0
2010-04-14 15:15:00,34.24,34.26,34.23,34.23,95000.0,24.3139,24.3281,24.3068,24.3068,95000.0
2010-04-14 15:20:00,34.23,34.24,34.22,34.22,61500.0,24.3068,24.3139,24.2997,24.2997,61500.0
2010-04-14 15:25:00,34.22,34.23,34.22,34.22,103200.0,24.2997,24.3068,24.2997,24.2997,103200.0
2010-04-14 15:30:00,34.22,34.25,34.22,34.25,132500.0,24.2997,24.321,24.2997,24.321,132500.0
2010-04-14 15:35:00,34.24,34.27,34.24,34.25,157300.0,24.3139,24.3352,24.3139,24.321,157300.0
2010-04-14 15:40:00,34.26,34.26,34.22,34.24,274600.0,24.3281,24.3281,24.2997,24.3139,274600.0
2010-04-14 15:45:00,34.24,34.24,34.23,34.24,103900.0,24.3139,24.3139,24.3068,24.3139,103900.0
2010-04-14 15:50:00,34.23,34.29,34.23,34.28,333800.0,24.3068,24.3494,24.3068,24.3423,333800.0
2010-04-14 15:55:00,34.28,34.32,34.28,34.31,431900.0,24.3423,24.3707,24.3423,24.3636,431900.0
2010-04-15 09:30:00,34.13,34.44,33.97,34.31,254200.0,24.2358,24.4559,24.1222,24.3636,254200.0
2010-04-15 09:35:00,34.3,34.31,34.23,34.31,122100.0,24.3565,24.3636,24.3068,24.3636,122100.0
2010-04-15 09:40:00,34.32,34.37,34.29,34.3,69700.0,24.3707,24.4062,24.3494,24.3565,69700.0
2010-04-15 09:45:00,34.31,34.36,34.3,34.35,59600.0,24.3636,24.3991,24.3565,24.392,59600.0
2010-04-15 09:50:00,34.34,34.36,34.26,34.26,64400.0,24.3849,24.3991,24.3281,24.3281,64400.0
2010-04-15 09:55:00,34.26,34.28,34.21,34.23,58800.0,24.3281,24.3423,24.2926,24.3068,58800.0
2010-04-15 10:00:00,34.23,34.24,34.18,34.21,46800.0,24.3068,24.3139,24.2713,24.2926,46800.0
2010-04-15 10:05:00,34.2,34.22,34.16,34.18,62100.0,24.2855,24.2997,24.2571,24.2713,62100.0
2010-04-15 10:10:00,34.18,34.22,34.17,34.21,50900.0,24.2713,24.2997,24.2642,24.2926,50900.0
2010-04-15 10:15:00,34.21,34.24,34.16,34.16,59700.0,24.2926,24.3139,24.2571,24.2571,59700.0
2010-04-15 10:20:00,34.17,34.17,34.13,34.13,27900.0,24.2642,24.2642,24.2358,24.2358,27900.0
2010-04-15 10:25:00,34.13,34.14,34.1,34.1,27300.0,24.2358,24.2429,24.2145,24.2145,27300.0
2010-04-15 10:30:00,34.1,34.17,34.1,34.17,58400.0,24.2145,24.2642,24.2145,24.2642,58400.0
2010-04-15 10:35:00,34.17,34.28,34.17,34.28,51900.0,24.2642,24.3423,24.2642,24.3423,51900.0
2010-04-15 10:40:00,34.27,34.31,34.25,34.31,57400.0,24.3352,24.3636,24.321,24.3636,57400.0
2010-04-15 10:45:00,34.31,34.42,34.31,34.35,163900.0,24.3636,24.4417,24.3636,24.392,163900.0
2010-04-15 10:50:00,34.34,34.35,34.3,34.31,26900.0,24.3849,24.392,24.3565,24.3636,26900.0
2010-04-15 10:55:00,34.31,34.31,34.28,34.28,23200.0,24.3636,24.3636,24.3423,24.3423,23200.0
2010-04-15 11:00:00,34.28,34.3,34.26,34.27,31000.0,24.3423,24.3565,24.3281,24.3352,31000.0
2010-04-15 11:05:00,34.27,34.28,34.23,34.23,39100.0,24.3352,24.3423,24.3068,24.3068,39100.0
2010-04-15 11:10:00,34.24,34.24,34.19,34.2,35100.0,24.3139,24.3139,24.2784,24.2855,35100.0
2010-04-15 11:15:00,34.19,34.21,34.17,34.17,51900.0,24.2784,24.2926,24.2642,24.2642,51900.0
2010-04-15 11:20:00,34.17,34.18,34.16,34.18,43100.0,24.2642,24.2713,24.2571,24.2713,43100.0
2010-04-15 11:25:00,34.18,34.18,34.13,34.13,52500.0,24.2713,24.2713,24.2358,24.2358,52500.0
2010-04-15 11:30:00,34.13,34.15,34.12,34.14,63100.0,24.2358,24.25,24.2287,24.2429,63100.0
2010-04-15 11:35:00,34.15,34.15,34.14,34.15,17800.0,24.25,24.25,24.2429,24.25,17800.0
2010-04-15 11:40:00,34.14,34.15,34.11,34.11,76200.0,24.2429,24.25,24.2216,24.2216,76200.0
2010-04-15 11:45:00,34.12,34.13,34.11,34.13,64800.0,24.2287,24.2358,24.2216,24.2358,64800.0
2010-04-15 11:50:00,34.13,34.22,34.12,34.2,70300.0,24.2358,24.2997,24.2287,24.2855,70300.0
2010-04-15 11:55:00,34.2,34.23,34.18,34.23,30100.0,24.2855,24.3068,24.2713,24.3068,30100.0
2010-04-15 12:00:00,34.22,34.26,34.2,34.24,64000.0,24.2997,24.3281,24.2855,24.3139,64000.0
2010-04-15 12:05:00,34.24,34.24,34.21,34.23,39100.0,24.3139,24.3139,24.2926,24.3068,39100.0
2010-04-15 12:10:00,34.23,34.27,34.23,34.24,60500.0,24.3068,24.3352,24.3068,24.3139,60500.0
2010-04-15 12:15:00,34.24,34.25,34.22,34.23,39500.0,24.3139,24.321,24.2997,24.3068,39500.0
2010-04-15 12:20:00,34.24,34.28,34.24,34.25,32200.0,24.3139,24.3423,24.3139,24.321,32200.0
2010-04-15 12:25:00,34.25,34.31,34.25,34.26,53000.0,24.321,24.3636,24.321,24.3281,53000.0
2010-04-15 12:30:00,34.26,34.26,34.23,34.24,25400.0,24.3281,24.3281,24.3068,24.3139,25400.0
2010-04-15 12:35:00,34.25,34.29,34.25,34.28,34900.0,24.321,24.3494,24.321,24.3423,34900.0
2010-04-15 12:40:00,34.29,34.29,34.27,34.28,19800.0,24.3494,24.3494,24.3352,24.3423,19800.0
2010-04-15 12:45:00,34.27,34.31,34.27,34.27,60400.0,24.3352,24.3636,24.3352,24.3352,60400.0
2010-04-15 12:50:00,34.27,34.28,34.25,34.26,15800.0,24.3352,24.3423,24.321,24.3281,15800.0
2010-04-15 12:55:00,34.25,34.28,34.25,34.25,53400.0,24.321,24.3423,24.321,24.321,53400.0
2010-04-15 13:00:00,34.26,34.27,34.24,34.25,54200.0,24.3281,24.3352,24.3139,24.321,54200.0
2010-04-15 13:05:00,34.26,34.27,34.25,34.27,53900.0,24.3281,24.3352,24.321,24.3352,53900.0
2010-04-15 13:10:00,34.28,34.3,34.26,34.29,64300.0,24.3423,24.3565,24.3281,24.3494,64300.0
2010-04-15 13:15:00,34.3,34.34,34.3,34.32,63700.0,24.3565,24.3849,24.3565,24.3707,63700.0
2010-04-15 13:20:00,34.31,34.36,34.31,34.35,42800.0,24.3636,24.3991,24.3636,24.392,42800.0
2010-04-15 13:25:00,34.36,34.38,34.34,34.36,38100.0,24.3991,24.4133,24.3849,24.3991,38100.0
2010-04-15 13:30:00,34.36,34.37,34.35,34.36,27500.0,24.3991,24.4062,24.392,24.3991,27500.0
2010-04-15 13:35:00,34.36,34.37,34.35,34.37,25700.0,24.3991,24.4062,24.392,24.4062,25700.0
2010-04-15 13:40:00,34.36,34.37,34.35,34.35,23800.0,24.3991,24.4062,24.392,24.392,23800.0
2010-04-15 13:45:00,34.36,34.36,34.33,34.33,33300.0,24.3991,24.3991,24.3778,24.3778,33300.0
2010-04-15 13:50:00,34.33,34.34,34.31,34.33,17100.0,24.3778,24.3849,24.3636,24.3778,17100.0
2010-04-15 13:55:00,34.34,34.35,34.33,34.33,35800.0,24.3849,24.392,24.3778,24.3778,35800.0
2010-04-15 14:00:00,34.34,34.34,34.33,34.34,35500.0,24.3849,24.3849,24.3778,24.3849,35500.0
2010-04-15 14:05:00,34.33,34.34,34.33,34.33,23600.0,24.3778,24.3849,24.3778,24.3778,23600.0
2010-04-15 14:10:00,34.33,34.34,34.31,34.32,44000.0,24.3778,24.3849,24.3636,24.3707,44000.0
2010-04-15 14:15:00,34.32,34.33,34.3,34.31,37800.0,24.3707,24.3778,24.3565,24.3636,37800.0
2010-04-15 14:20:00,34.32,34.34,34.31,34.33,25900.0,24.3707,24.3849,24.3636,24.3778,25900.0
2010-04-15 14:25:00,34.33,34.34,34.32,34.32,25200.0,24.3778,24.3849,24.3707,24.3707,25200.0
2010-04-15 14:30:00,34.33,34.33,34.32,34.33,10900.0,24.3778,24.3778,24.3707,24.3778,10900.0
2010-04-15 14:35:00,34.33,34.35,34.31,34.31,87400.0,24.3778,24.392,24.3636,24.3636,87400.0
2010-04-15 14:40:00,34.32,34.33,34.31,34.31,55600.0,24.3707,24.3778,24.3636,24.3636,55600.0
2010-04-15 14:45:00,34.32,34.33,34.31,34.32,29800.0,24.3707,24.3778,24.3636,24.3707,29800.0
2010-04-15 14:50:00,34.32,34.33,34.32,34.33,12400.0,24.3707,24.3778,24.3707,24.3778,12400.0
2010-04-15 14:55:00,34.33,34.34,34.32,34.33,32800.0,24.3778,24.3849,24.3707,24.3778,32800.0
2010-04-15 15:00:00,34.33,34.37,34.32,34.32,87300.0,24.3778,24.4062,24.3707,24.3707,87300.0
2010-04-15 15:05:00,34.33,34.33,34.32,34.32,25100.0,24.3778,24.3778,24.3707,24.3707,25100.0
2010-04-15 15:10:00,34.33,34.35,34.32,34.33,108100.0,24.3778,24.392,24.3707,24.3778,108100.0
2010-04-15 15:15:00,34.32,34.35,34.32,34.35,44600.0,24.3707,24.392,24.3707,24.392,44600.0
2010-04-15 15:20:00,34.35,34.36,34.35,34.35,25000.0,24.392,24.3991,24.392,24.392,25000.0
2010-04-15 15:25:00,34.35,34.36,34.35,34.36,49700.0,24.392,24.3991,24.392,24.3991,49700.0
2010-04-15 15:30:00,34.35,34.36,34.29,34.29,55800.0,24.392,24.3991,24.3494,24.3494,55800.0
2010-04-15 15:35:00,34.29,34.31,34.28,34.28,87600.0,24.3494,24.3636,24.3423,24.3423,87600.0
2010-04-15 15:40:00,34.28,34.31,34.28,34.29,80200.0,24.3423,24.3636,24.3423,24.3494,80200.0
2010-04-15 15:45:00,34.29,34.31,34.25,34.31,94300.0,24.3494,24.3636,24.321,24.3636,94300.0
2010-04-15 15:50:00,34.31,34.33,34.3,34.3,116800.0,24.3636,24.3778,24.3565,24.3565,116800.0
2010-04-15 15:55:00,34.31,34.32,34.3,34.31,185900.0,24.3636,24.3707,24.3565,24.3636,185900.0
2010-04-16 09:30:00,34.16,34.31,34.13,34.29,340300.0,24.2571,24.3636,24.2358,24.3494,340300.0
2010-04-16 09:35:00,34.3,34.49,34.27,34.48,101700.0,24.3565,24.4914,24.3352,24.4843,101700.0
2010-04-16 09:40:00,34.47,34.53,34.43,34.43,52900.0,24.4772,24.5198,24.4488,24.4488,52900.0
2010-04-16 09:45:00,34.43,34.48,34.3,34.31,107200.0,24.4488,24.4843,24.3565,24.3636,107200.0
2010-04-16 09:50:00,34.31,34.32,34.17,34.19,107900.0,24.3636,24.3707,24.2642,24.2784,107900.0
2010-04-16 09:55:00,34.17,34.24,34.17,34.2,66700.0,24.2642,24.3139,24.2642,24.2855,66700.0
2010-04-16 10:00:00,34.2,34.35,34.18,34.3,121300.0,24.2855,24.392,24.2713,24.3565,121300.0
2010-04-16 10:05:00,34.3,34.36,34.28,34.29,57100.0,24.3565,24.3991,24.3423,24.3494,57100.0
2010-04-16 10:10:00,34.29,34.29,34.24,34.27,40800.0,24.3494,24.3494,24.3139,24.3352,40800.0
2010-04-16 10:15:00,34.27,34.28,34.24,34.27,50700.0,24.3352,24.3423,24.3139,24.3352,50700.0
2010-04-16 10:20:00,34.27,34.28,34.25,34.25,46800.0,24.3352,24.3423,24.321,24.321,46800.0
2010-04-16 10:25:00,34.25,34.27,34.25,34.26,39700.0,24.321,24.3352,24.321,24.3281,39700.0
2010-04-16 10:30:00,34.27,34.34,34.27,34.3,43200.0,24.3352,24.3849,24.3352,24.3565,43200.0
2010-04-16 10:35:00,34.3,34.31,34.01,34.02,197000.0,24.3565,24.3636,24.1506,24.1577,197000.0
2010-04-16 10:40:00,34.02,34.27,34.01,34.22,148900.0,24.1577,24.3352,24.1506,24.2997,148900.0
2010-04-16 10:45:00,34.22,34.29,34.17,34.19,153200.0,24.2997,24.3494,24.2642,24.2784,153200.0
2010-04-16 10:50:00,34.18,34.21,34.06,34.14,218400.0,24.2713,24.2926,24.1861,24.2429,218400.0
2010-04-16 10:55:00,34.13,34.25,34.07,34.21,146700.0,24.2358,24.321,24.1932,24.2926,146700.0
2010-04-16 11:00:00,34.21,34.24,34.15,34.22,93500.0,24.2926,24.3139,24.25,24.2997,93500.0
2010-04-16 11:05:00,34.22,34.23,34.13,34.16,79800.0,24.2997,24.3068,24.2358,24.2571,79800.0
2010-04-16 11:10:00,34.15,34.16,33.95,33.97,89700.0,24.25,24.2571,24.108,24.1222,89700.0
2010-04-16 11:15:00,33.96,33.97,33.61,33.62,201100.0,24.1151,24.1222,23.8665,23.8736,201100.0
2010-04-16 11:20:00,33.63,33.9,33.63,33.9,225700.0,23.8807,24.0725,23.8807,24.0725,225700.0
2010-04-16 11:25:00,33.9,33.92,33.84,33.85,98700.0,24.0725,24.0867,24.0299,24.037,98700.0
2010-04-16 11:30:00,33.84,33.85,33.75,33.82,110800.0,24.0299,24.037,23.966,24.0157,110800.0
2010-04-16 11:35:00,33.82,33.88,33.8,33.83,64900.0,24.0157,24.0583,24.0015,24.0228,64900.0
2010-04-16 11:40:00,33.83,33.89,33.82,33.83,78800.0,24.0228,24.0654,24.0157,24.0228,78800.0
2010-04-16 11:45:00,33.83,33.84,33.73,33.78,108000.0,24.0228,24.0299,23.9518,23.9873,108000.0
2010-04-16 11:50:00,33.79,33.88,33.76,33.82,163300.0,23.9944,24.0583,23.9731,24.0157,163300.0
2010-04-16 11:55:00,33.81,33.82,33.76,33.76,46200.0,24.0086,24.0157,23.9731,23.9731,46200.0
2010-04-16 12:00:00,33.76,33.76,33.6,33.68,98400.0,23.9731,23.9731,23.8594,23.9163,98400.0
2010-04-16 12:05:00,33.69,33.75,33.68,33.72,70900.0,23.9234,23.966,23.9163,23.9447,70900.0
2010-04-16 12:10:00,33.72,33.77,33.7,33.7,42300.0,23.9447,23.9802,23.9305,23.9305,42300.0
2010-04-16 12:15:00,33.71,33.71,33.56,33.56,122200.0,23.9376,23.9376,23.831,23.831,122200.0
2010-04-16 12:20:00,33.56,33.58,33.53,33.57,68900.0,23.831,23.8452,23.8097,23.8381,68900.0
2010-04-16 12:25:00,33.57,33.64,33.56,33.62,27700.0,23.8381,23.8878,23.831,23.8736,27700.0
2010-04-16 12:30:00,33.61,33.67,33.58,33.65,96500.0,23.8665,23.9092,23.8452,23.8949,96500.0
2010-04-16 12:35:00,33.66,33.7,33.51,33.51,118900.0,23.902,23.9305,23.7955,23.7955,118900.0
2010-04-16 12:40:00,33.51,33.6,33.49,33.6,30900.0,23.7955,23.8594,23.7813,23.8594,30900.0
2010-04-16 12:45:00,33.6,33.72,33.58,33.6,55100.0,23.8594,23.9447,23.8452,23.8594,55100.0
2010-04-16 12:50:00,33.6,33.63,33.57,33.62,26200.0,23.8594,23.8807,23.8381,23.8736,26200.0
2010-04-16 12:55:00,33.6,33.67,33.59,33.64,41800.0,23.8594,23.9092,23.8523,23.8878,41800.0
2010-04-16 13:00:00,33.64,33.7,33.63,33.64,53500.0,23.8878,23.9305,23.8807,23.8878,53500.0
2010-04-16 13:05:00,33.64,33.67,33.62,33.66,45700.0,23.8878,23.9092,23.8736,23.902,45700.0
2010-04-16 13:10:00,33.65,33.69,33.63,33.63,31600.0,23.8949,23.9234,23.8807,23.8807,31600.0
2010-04-16 13:15:00,33.63,33.63,33.6,33.61,28800.0,23.8807,23.8807,23.8594,23.8665,28800.0
2010-04-16 13:20:00,33.62,33.69,33.62,33.63,45200.0,23.8736,23.9234,23.8736,23.8807,45200.0
2010-04-16 13:25:00,33.64,33.68,33.64,33.65,35600.0,23.8878,23.9163,23.8878,23.8949,35600.0
2010-04-16 13:30:00,33.66,33.68,33.64,33.65,33000.0,23.902,23.9163,23.8878,23.8949,33000.0
2010-04-16 13:35:00,33.64,33.65,33.6,33.61,57000.0,23.8878,23.8949,23.8594,23.8665,57000.0
2010-04-16 13:40:00,33.62,33.64,33.58,33.59,56100.0,23.8736,23.8878,23.8452,23.8523,56100.0
2010-04-16 13:45:00,33.58,33.59,33.52,33.53,51500.0,23.8452,23.8523,23.8026,23.8097,51500.0
2010-04-16 13:50:00,33.52,33.58,33.52,33.58,35700.0,23.8026,23.8452,23.8026,23.8452,35700.0
2010-04-16 13:55:00,33.58,33.62,33.57,33.62,15900.0,23.8452,23.8736,23.8381,23.8736,15900.0
2010-04-16 14:00:00,33.61,33.68,33.6,33.66,35400.0,23.8665,23.9163,23.8594,23.902,35400.0
2010-04-16 14:05:00,33.67,33.75,33.66,33.75,79700.0,23.9092,23.966,23.902,23.966,79700.0
2010-04-16 14:10:00,33.76,33.77,33.74,33.75,33700.0,23.9731,23.9802,23.9589,23.966,33700.0
2010-04-16 14:15:00,33.74,33.85,33.74,33.78,114100.0,23.9589,24.037,23.9589,23.9873,114100.0
2010-04-16 14:20:00,33.79,33.85,33.78,33.84,32900.0,23.9944,24.037,23.9873,24.0299,32900.0
2010-04-16 14:25:00,33.84,33.87,33.81,33.87,41300.0,24.0299,24.0512,24.0086,24.0512,41300.0
2010-04-16 14:30:00,33.88,33.89,33.81,33.83,31400.0,24.0583,24.0654,24.0086,24.0228,31400.0
2010-04-16 14:35:00,33.83,33.83,33.76,33.77,19900.0,24.0228,24.0228,23.9731,23.9802,19900.0
2010-04-16 14:40:00,33.77,33.78,33.72,33.73,33300.0,23.9802,23.9873,23.9447,23.9518,33300.0
2010-04-16 14:45:00,33.73,33.73,33.67,33.67,60100.0,23.9518,23.9518,23.9092,23.9092,60100.0
2010-04-16 14:50:00,33.67,33.72,33.67,33.71,39100.0,23.9092,23.9447,23.9092,23.9376,39100.0
2010-04-16 14:55:00,33.71,33.71,33.63,33.65,120000.0,23.9376,23.9376,23.8807,23.8949,120000.0
2010-04-16 15:00:00,33.65,33.7,33.64,33.68,78300.0,23.8949,23.9305,23.8878,23.9163,78300.0
2010-04-16 15:05:00,33.67,33.72,33.67,33.72,125300.0,23.9092,23.9447,23.9092,23.9447,125300.0
2010-04-16 15:10:00,33.72,33.73,33.69,33.71,65400.0,23.9447,23.9518,23.9234,23.9376,65400.0
2010-04-16 15:15:00,33.71,33.74,33.69,33.73,192000.0,23.9376,23.9589,23.9234,23.9518,192000.0
2010-04-16 15:20:00,33.73,33.83,33.73,33.81,146300.0,23.9518,24.0228,23.9518,24.0086,146300.0
2010-04-16 15:25:00,33.81,33.85,33.77,33.83,129100.0,24.0086,24.037,23.9802,24.0228,129100.0
2010-04-16 15:30:00,33.85,33.93,33.84,33.91,297800.0,24.037,24.0938,24.0299,24.0796,297800.0
2010-04-16 15:35:00,33.91,33.91,33.83,33.91,116300.0,24.0796,24.0796,24.0228,24.0796,116300.0
2010-04-16 15:40:00,33.91,33.91,33.88,33.91,121200.0,24.0796,24.0796,24.0583,24.0796,121200.0
2010-04-16 15:45:00,33.91,34.03,33.91,33.99,303400.0,24.0796,24.1648,24.0796,24.1364,303400.0
2010-04-16 15:50:00,33.99,34.01,33.97,33.99,397000.0,24.1364,24.1506,24.1222,24.1364,397000.0
2010-04-16 15:55:00,33.98,33.99,33.88,33.89,704300.0,24.1293,24.1364,24.0583,24.0654,704300.0
2010-04-19 09:30:00,33.62,33.73,33.11,33.73,97400.0,23.8736,23.9518,23.5115,23.9518,97400.0
2010-04-19 09:35:00,33.75,33.85,33.6,33.66,128100.0,23.966,24.037,23.8594,23.902,128100.0
2010-04-19 09:40:00,33.65,33.66,33.57,33.63,48400.0,23.8949,23.902,23.8381,23.8807,48400.0
2010-04-19 09:45:00,33.63,33.69,33.58,33.67,35800.0,23.8807,23.9234,23.8452,23.9092,35800.0
2010-04-19 09:50:00,33.66,33.78,33.66,33.76,62500.0,23.902,23.9873,23.902,23.9731,62500.0
2010-04-19 09:55:00,33.76,33.87,33.75,33.81,86700.0,23.9731,24.0512,23.966,24.0086,86700.0
2010-04-19 10:00:00,33.81,33.93,33.81,33.9,79000.0,24.0086,24.0938,24.0086,24.0725,79000.0
2010-04-19 10:05:00,33.9,33.95,33.89,33.94,46400.0,24.0725,24.108,24.0654,24.1009,46400.0
2010-04-19 10:10:00,33.94,33.95,33.86,33.94,41800.0,24.1009,24.108,24.0441,24.1009,41800.0
2010-04-19 10:15:00,33.94,34.0,33.89,33.93,42000.0,24.1009,24.1435,24.0654,24.0938,42000.0
2010-04-19 10:20:00,33.93,33.94,33.88,33.94,55800.0,24.0938,24.1009,24.0583,24.1009,55800.0
2010-04-19 10:25:00,33.94,33.98,33.9,33.95,39900.0,24.1009,24.1293,24.0725,24.108,39900.0
2010-04-19 10:30:00,33.95,33.98,33.92,33.92,29100.0,24.108,24.1293,24.0867,24.0867,29100.0
2010-04-19 10:35:00,33.91,33.91,33.85,33.89,43000.0,24.0796,24.0796,24.037,24.0654,43000.0
2010-04-19 10:40:00,33.89,33.97,33.88,33.96,37600.0,24.0654,24.1222,24.0583,24.1151,37600.0
2010-04-19 10:45:00,33.96,33.97,33.93,33.96,21400.0,24.1151,24.1222,24.0938,24.1151,21400.0
2010-04-19 10:50:00,33.97,33.97,33.89,33.93,31700.0,24.1222,24.1222,24.0654,24.0938,31700.0
2010-04-19 10:55:00,33.93,33.96,33.91,33.95,24900.0,24.0938,24.1151,24.0796,24.108,24900.0
2010-04-19 11:00:00,33.96,33.98,33.92,33.92,26500.0,24.1151,24.1293,24.0867,24.0867,26500.0
2010-04-19 11:05:00,33.93,34.0,33.93,33.98,26900.0,24.0938,24.1435,24.0938,24.1293,26900.0
2010-04-19 11:10:00,33.97,34.0,33.8,33.83,244500.0,24.1222,24.1435,24.0015,24.0228,244500.0
2010-04-19 11:15:00,33.83,33.87,33.78,33.85,369500.0,24.0228,24.0512,23.9873,24.037,369500.0
2010-04-19 11:20:00,33.86,33.88,33.82,33.83,144400.0,24.0441,24.0583,24.0157,24.0228,144400.0
2010-04-19 11:25:00,33.82,33.84,33.76,33.79,213100.0,24.0157,24.0299,23.9731,23.9944,213100.0
2010-04-19 11:30:00,33.79,33.81,33.75,33.76,141700.0,23.9944,24.0086,23.966,23.9731,141700.0
2010-04-19 11:35:00,33.76,33.76,33.62,33.63,65400.0,23.9731,23.9731,23.8736,23.8807,65400.0
2010-04-19 11:40:00,33.64,33.67,33.61,33.62,47900.0,23.8878,23.9092,23.8665,23.8736,47900.0
2010-04-19 11:45:00,33.61,33.66,33.57,33.65,43300.0,23.8665,23.902,23.8381,23.8949,43300.0
2010-04-19 11:50:00,33.64,33.64,33.55,33.57,37300.0,23.8878,23.8878,23.8239,23.8381,37300.0
2010-04-19 11:55:00,33.58,33.62,33.54,33.57,57200.0,23.8452,23.8736,23.8168,23.8381,57200.0
2010-04-19 12:00:00,33.58,33.67,33.57,33.66,68500.0,23.8452,23.9092,23.8381,23.902,68500.0
2010-04-19 12:05:00,33.66,33.71,33.63,33.66,72600.0,23.902,23.9376,23.8807,23.902,72600.0
2010-04-19 12:10:00,33.66,33.7,33.61,33.64,48900.0,23.902,23.9305,23.8665,23.8878,48900.0
2010-04-19 12:15:00,33.65,33.68,33.63,33.67,28400.0,23.8949,23.9163,23.8807,23.9092,28400.0
2010-04-19 12:20:00,33.68,33.69,33.64,33.66,48700.0,23.9163,23.9234,23.8878,23.902,48700.0
2010-04-19 12:25:00,33.66,33.68,33.65,33.65,28600.0,23.902,23.9163,23.8949,23.8949,28600.0
2010-04-19 12:30:00,33.65,33.68,33.64,33.66,23900.0,23.8949,23.9163,23.8878,23.902,23900.0
2010-04-19 12:35:00,33.65,33.69,33.63,33.68,27900.0,23.8949,23.9234,23.8807,23.9163,27900.0
2010-04-19 12:40:00,33.67,33.73,33.67,33.73,31900.0,23.9092,23.9518,23.9092,23.9518,31900.0
2010-04-19 12:45:00,33.73,33.8,33.72,33.78,48500.0,23.9518,24.0015,23.9447,23.9873,48500.0
2010-04-19 12:50:00,33.78,33.82,33.78,33.78,26200.0,23.9873,24.0157,23.9873,23.9873,26200.0
2010-04-19 12:55:00,33.78,33.79,33.78,33.79,23400.0,23.9873,23.9944,23.9873,23.9944,23400.0
2010-04-19 13:00:00,33.78,33.78,33.73,33.74,28100.0,23.9873,23.9873,23.9518,23.9589,28100.0
2010-04-19 13:05:00,33.75,33.76,33.72,33.75,32600.0,23.966,23.9731,23.9447,23.966,32600.0
2010-04-19 13:10:00,33.75,33.77,33.73,33.76,39400.0,23.966,23.9802,23.9518,23.9731,39400.0
2010-04-19 13:15:00,33.76,33.76,33.71,33.72,19300.0,23.9731,23.9731,23.9376,23.9447,19300.0
2010-04-19 13:20:00,33.73,33.78,33.73,33.78,26900.0,23.9518,23.9873,23.9518,23.9873,26900.0
2010-04-19 13:25:00,33.78,33.79,33.75,33.75,41400.0,23.9873,23.9944,23.966,23.966,41400.0
2010-04-19 13:30:00,33.75,33.76,33.72,33.74,26900.0,23.966,23.9731,23.9447,23.9589,26900.0
2010-04-19 13:35:00,33.73,33.75,33.71,33.71,31300.0,23.9518,23.966,23.9376,23.9376,31300.0
2010-04-19 13:40:00,33.71,33.73,33.7,33.71,46200.0,23.9376,23.9518,23.9305,23.9376,46200.0
2010-04-19 13:45:00,33.72,33.72,33.63,33.63,47100.0,23.9447,23.9447,23.8807,23.8807,47100.0
2010-04-19 13:50:00,33.63,33.64,33.58,33.59,50300.0,23.8807,23.8878,23.8452,23.8523,50300.0
2010-04-19 13:55:00,33.59,33.59,33.53,33.53,46400.0,23.8523,23.8523,23.8097,23.8097,46400.0
2010-04-19 14:00:00,33.53,33.54,33.49,33.51,92400.0,23.8097,23.8168,23.7813,23.7955,92400.0
2010-04-19 14:05:00,33.51,33.59,33.51,33.56,65300.0,23.7955,23.8523,23.7955,23.831,65300.0
2010-04-19 14:10:00,33.56,33.61,33.55,33.58,57800.0,23.831,23.8665,23.8239,23.8452,57800.0
2010-04-19 14:15:00,33.58,33.67,33.58,33.66,28300.0,23.8452,23.9092,23.8452,23.902,28300.0
2010-04-19 14:20:00,33.65,33.71,33.64,33.68,50700.0,23.8949,23.9376,23.8878,23.9163,50700.0
2010-04-19 14:25:00,33.69,33.77,33.68,33.76,42000.0,23.9234,23.9802,23.9163,23.9731,42000.0
2010-04-19 14:30:00,33.76,33.86,33.75,33.86,51500.0,23.9731,24.0441,23.966,24.0441,51500.0
2010-04-19 14:35:00,33.85,33.87,33.81,33.83,58800.0,24.037,24.0512,24.0086,24.0228,58800.0
2010-04-19 14:40:00,33.84,33.9,33.83,33.89,43000.0,24.0299,24.0725,24.0228,24.0654,43000.0
2010-04-19 14:45:00,33.88,33.88,33.79,33.84,36900.0,24.0583,24.0583,23.9944,24.0299,36900.0
2010-04-19 14:50:00,33.83,33.85,33.83,33.84,26100.0,24.0228,24.037,24.0228,24.0299,26100.0
2010-04-19 14:55:00,33.85,33.94,33.85,33.94,79100.0,24.037,24.1009,24.037,24.1009,79100.0
2010-04-19 15:00:00,33.94,34.03,33.92,34.01,141700.0,24.1009,24.1648,24.0867,24.1506,141700.0
2010-04-19 15:05:00,34.0,34.01,33.95,34.01,128600.0,24.1435,24.1506,24.108,24.1506,128600.0
2010-04-19 15:10:00,34.01,34.01,33.92,33.92,38300.0,24.1506,24.1506,24.0867,24.0867,38300.0
2010-04-19 15:15:00,33.93,33.94,33.86,33.86,69600.0,24.0938,24.1009,24.0441,24.0441,69600.0
2010-04-19 15:20:00,33.85,33.97,33.85,33.95,100400.0,24.037,24.1222,24.037,24.108,100400.0
2010-04-19 15:25:00,33.96,34.01,33.85,33.99,105300.0,24.1151,24.1506,24.037,24.1364,105300.0
2010-04-19 15:30:00,33.99,34.0,33.98,33.98,93400.0,24.1364,24.1435,24.1293,24.1293,93400.0
2010-04-19 15:35:00,33.98,34.01,33.95,34.01,199500.0,24.1293,24.1506,24.108,24.1506,199500.0
2010-04-19 15:40:00,34.0,34.06,33.97,34.05,336400.0,24.1435,24.1861,24.1222,24.179,336400.0
2010-04-19 15:45:00,34.06,34.29,34.05,34.28,688700.0,24.1861,24.3494,24.179,24.3423,688700.0
2010-04-19 15:50:00,34.28,34.31,34.23,34.24,513500.0,24.3423,24.3636,24.3068,24.3139,513500.0
2010-04-19 15:55:00,34.23,34.24,34.14,34.19,489100.0,24.3068,24.3139,24.2429,24.2784,489100.0
2010-04-20 09:30:00,34.5,34.5,34.33,34.33,113000.0,24.4985,24.4985,24.3778,24.3778,113000.0
2010-04-20 09:35:00,34.33,34.41,34.27,34.39,149800.0,24.3778,24.4346,24.3352,24.4204,149800.0
2010-04-20 09:40:00,34.36,34.43,34.25,34.26,67400.0,24.3991,24.4488,24.321,24.3281,67400.0
2010-04-20 09:45:00,34.27,34.3,34.22,34.24,96100.0,24.3352,24.3565,24.2997,24.3139,96100.0
2010-04-20 09:50:00,34.23,34.34,34.21,34.34,102100.0,24.3068,24.3849,24.2926,24.3849,102100.0
2010-04-20 09:55:00,34.34,34.47,34.34,34.46,123700.0,24.3849,24.4772,24.3849,24.4701,123700.0
2010-04-20 10:00:00,34.46,34.62,34.46,34.54,164100.0,24.4701,24.5837,24.4701,24.5269,164100.0
2010-04-20 10:05:00,34.54,34.55,34.39,34.45,135900.0,24.5269,24.534,24.4204,24.463,135900.0
2010-04-20 10:10:00,34.45,34.46,34.39,34.39,171100.0,24.463,24.4701,24.4204,24.4204,171100.0
2010-04-20 10:15:00,34.39,34.42,34.33,34.4,114400.0,24.4204,24.4417,24.3778,24.4275,114400.0
2010-04-20 10:20:00,34.4,34.4,34.32,34.39,61700.0,24.4275,24.4275,24.3707,24.4204,61700.0
2010-04-20 10:25:00,34.39,34.45,34.35,34.45,59000.0,24.4204,24.463,24.392,24.463,59000.0
2010-04-20 10:30:00,34.45,34.45,34.39,34.4,66100.0,24.463,24.463,24.4204,24.4275,66100.0
2010-04-20 10:35:00,34.41,34.43,34.36,34.43,44900.0,24.4346,24.4488,24.3991,24.4488,44900.0
2010-04-20 10:40:00,34.44,34.5,34.43,34.49,50800.0,24.4559,24.4985,24.4488,24.4914,50800.0
2010-04-20 10:45:00,34.49,34.54,34.48,34.54,89500.0,24.4914,24.5269,24.4843,24.5269,89500.0
2010-04-20 10:50:00,34.54,34.55,34.5,34.54,62900.0,24.5269,24.534,24.4985,24.5269,62900.0
2010-04-20 10:55:00,34.54,34.55,34.52,34.55,60800.0,24.5269,24.534,24.5127,24.534,60800.0
2010-04-20 11:00:00,34.54,34.55,34.51,34.53,79600.0,24.5269,24.534,24.5056,24.5198,79600.0
2010-04-20 11:05:00,34.54,34.55,34.53,34.54,55600.0,24.5269,24.534,24.5198,24.5269,55600.0
2010-04-20 11:10:00,34.54,34.54,34.5,34.51,24200.0,24.5269,24.5269,24.4985,24.5056,24200.0
2010-04-20 11:15:00,34.5,34.59,34.47,34.58,123800.0,24.4985,24.5624,24.4772,24.5553,123800.0
2010-04-20 11:20:00,34.59,34.67,34.57,34.66,114000.0,24.5624,24.6193,24.5482,24.6122,114000.0
2010-04-20 11:25:00,34.66,34.77,34.66,34.77,156900.0,24.6122,24.6903,24.6122,24.6903,156900.0
2010-04-20 11:30:00,34.77,34.88,34.76,34.84,185400.0,24.6903,24.7684,24.6832,24.74,185400.0
2010-04-20 11:35:00,34.85,34.85,34.82,34.83,60900.0,24.7471,24.7471,24.7258,24.7329,60900.0
2010-04-20 11:40:00,34.83,34.83,34.79,34.83,85700.0,24.7329,24.7329,24.7045,24.7329,85700.0
2010-04-20 11:45:00,34.83,34.95,34.81,34.94,217100.0,24.7329,24.8181,24.7187,24.811,217100.0
2010-04-20 11:50:00,34.94,34.94,34.91,34.93,63500.0,24.811,24.811,24.7897,24.8039,63500.0
2010-04-20 11:55:00,34.93,35.0,34.91,34.97,110800.0,24.8039,24.8536,24.7897,24.8323,110800.0
2010-04-20 12:00:00,34.98,34.98,34.92,34.93,167100.0,24.8394,24.8394,24.7968,24.8039,167100.0
2010-04-20 12:05:00,34.93,35.07,34.89,35.06,278500.0,24.8039,24.9033,24.7755,24.8962,278500.0
2010-04-20 12:10:00,35.06,35.08,35.0,35.01,88400.0,24.8962,24.9104,24.8536,24.8607,88400.0
2010-04-20 12:15:00,35.02,35.06,34.99,35.04,83600.0,24.8678,24.8962,24.8465,24.882,83600.0
2010-04-20 12:20:00,35.04,35.11,35.03,35.05,83800.0,24.882,24.9317,24.8749,24.8891,83800.0
2010-04-20 12:25:00,35.06,35.08,35.02,35.06,99200.0,24.8962,24.9104,24.8678,24.8962,99200.0
2010-04-20 12:30:00,35.06,35.08,35.05,35.08,36000.0,24.8962,24.9104,24.8891,24.9104,36000.0
2010-04-20 12:35:00,35.08,35.16,35.08,35.11,88300.0,24.9104,24.9672,24.9104,24.9317,88300.0
2010-04-20 12:40:00,35.11,35.12,35.06,35.07,72700.0,24.9317,24.9388,24.8962,24.9033,72700.0
2010-04-20 12:45:00,35.07,35.08,35.0,35.01,53400.0,24.9033,24.9104,24.8536,24.8607,53400.0
2010-04-20 12:50:00,35.01,35.01,34.96,34.97,75700.0,24.8607,24.8607,24.8252,24.8323,75700.0
2010-04-20 12:55:00,34.96,35.18,34.94,35.14,444700.0,24.8252,24.9814,24.811,24.953,444700.0
2010-04-20 13:00:00,35.14,35.19,35.14,35.17,168300.0,24.953,24.9885,24.953,24.9743,168300.0
2010-04-20 13:05:00,35.17,35.18,35.06,35.06,88700.0,24.9743,24.9814,24.8962,24.8962,88700.0
2010-04-20 13:10:00,35.06,35.06,35.01,35.01,58700.0,24.8962,24.8962,24.8607,24.8607,58700.0
2010-04-20 13:15:00,35.0,35.01,34.98,34.99,54100.0,24.8536,24.8607,24.8394,24.8465,54100.0
2010-04-20 13:20:00,34.99,34.99,34.94,34.94,94700.0,24.8465,24.8465,24.811,24.811,94700.0
2010-04-20 13:25:00,34.96,34.96,34.91,34.93,122200.0,24.8252,24.8252,24.7897,24.8039,122200.0
2010-04-20 13:30:00,34.93,34.95,34.92,34.93,62700.0,24.8039,24.8181,24.7968,24.8039,62700.0
2010-04-20 13:35:00,34.92,34.99,34.92,34.95,53600.0,24.7968,24.8465,24.7968,24.8181,53600.0
2010-04-20 13:40:00,34.95,34.95,34.94,34.95,37700.0,24.8181,24.8181,24.811,24.8181,37700.0
2010-04-20 13:45:00,34.95,34.95,34.89,34.92,87900.0,24.8181,24.8181,24.7755,24.7968,87900.0
2010-04-20 13:50:00,34.9,34.97,34.9,34.96,46400.0,24.7826,24.8323,24.7826,24.8252,46400.0
2010-04-20 13:55:00,34.97,35.02,34.95,35.01,103100.0,24.8323,24.8678,24.8181,24.8607,103100.0
2010-04-20 14:00:00,35.02,35.05,34.98,35.05,82700.0,24.8678,24.8891,24.8394,24.8891,82700.0
2010-04-20 14:05:00,35.04,35.05,34.97,34.99,111600.0,24.882,24.8891,24.8323,24.8465,111600.0
2010-04-20 14:10:00,34.99,35.02,34.96,35.01,72200.0,24.8465,24.8678,24.8252,24.8607,72200.0
2010-04-20 14:15:00,35.0,35.07,34.99,35.07,61300.0,24.8536,24.9033,24.8465,24.9033,61300.0
2010-04-20 14:20:00,35.06,35.09,35.05,35.09,72300.0,24.8962,24.9175,24.8891,24.9175,72300.0
2010-04-20 14:25:00,35.09,35.1,35.06,35.06,79800.0,24.9175,24.9246,24.8962,24.8962,79800.0
2010-04-20 14:30:00,35.06,35.08,35.05,35.08,72400.0,24.8962,24.9104,24.8891,24.9104,72400.0
2010-04-20 14:35:00,35.08,35.1,35.07,35.1,45000.0,24.9104,24.9246,24.9033,24.9246,45000.0
2010-04-20 14:40:00,35.1,35.11,35.09,35.1,81900.0,24.9246,24.9317,24.9175,24.9246,81900.0
2010-04-20 14:45:00,35.11,35.24,35.1,35.24,163000.0,24.9317,25.024,24.9246,25.024,163000.0
2010-04-20 14:50:00,35.24,35.3,35.22,35.28,221500.0,25.024,25.0666,25.0098,25.0524,221500.0
2010-04-20 14:55:00,35.28,35.35,35.26,35.35,232500.0,25.0524,25.1021,25.0382,25.1021,232500.0
2010-04-20 15:00:00,35.36,35.41,35.34,35.4,256900.0,25.1092,25.1447,25.095,25.1376,256900.0
2010-04-20 15:05:00,35.41,35.49,35.41,35.49,245900.0,25.1447,25.2015,25.1447,25.2015,245900.0
2010-04-20 15:10:00,35.49,35.51,35.33,35.38,257600.0,25.2015,25.2157,25.0879,25.1234,257600.0
2010-04-20 15:15:00,35.37,35.4,35.3,35.35,148800.0,25.1163,25.1376,25.0666,25.1021,148800.0
2010-04-20 15:20:00,35.35,35.35,35.33,35.34,99000.0,25.1021,25.1021,25.0879,25.095,99000.0
2010-04-20 15:25:00,35.34,35.43,35.34,35.39,151800.0,25.095,25.1589,25.095,25.1305,151800.0
2010-04-20 15:30:00,35.39,35.4,35.38,35.39,160700.0,25.1305,25.1376,25.1234,25.1305,160700.0
2010-04-20 15:35:00,35.4,35.48,35.34,35.48,259600.0,25.1376,25.1944,25.095,25.1944,259600.0
2010-04-20 15:40:00,35.48,35.48,35.43,35.45,185500.0,25.1944,25.1944,25.1589,25.1731,185500.0
2010-04-20 15:45:00,35.44,35.45,35.4,35.43,256400.0,25.166,25.1731,25.1376,25.1589,256400.0
2010-04-20 15:50:00,35.43,35.43,35.42,35.43,344000.0,25.1589,25.1589,25.1518,25.1589,344000.0
2010-04-20 15:55:00,35.43,35.45,35.41,35.45,594800.0,25.1589,25.1731,25.1447,25.1731,594800.0
2010-04-21 09:30:00,35.39,35.46,35.26,35.31,107000.0,25.1305,25.1802,25.0382,25.0737,107000.0
2010-04-21 09:35:00,35.32,35.34,35.24,35.27,48700.0,25.0808,25.095,25.024,25.0453,48700.0
2010-04-21 09:40:00,35.27,35.29,35.25,35.26,53100.0,25.0453,25.0595,25.0311,25.0382,53100.0
2010-04-21 09:45:00,35.26,35.27,35.24,35.25,81600.0,25.0382,25.0453,25.024,25.0311,81600.0
2010-04-21 09:50:00,35.25,35.26,35.19,35.19,104000.0,25.0311,25.0382,24.9885,24.9885,104000.0
2010-04-21 09:55:00,35.19,35.26,35.17,35.24,63800.0,24.9885,25.0382,24.9743,25.024,63800.0
2010-04-21 10:00:00,35.23,35.23,35.11,35.18,68000.0,25.0169,25.0169,24.9317,24.9814,68000.0
2010-04-21 10:05:00,35.18,35.24,35.13,35.2,67900.0,24.9814,25.024,24.9459,24.9956,67900.0
2010-04-21 10:10:00,35.19,35.23,35.16,35.21,43400.0,24.9885,25.0169,24.9672,25.0027,43400.0
2010-04-21 10:15:00,35.2,35.22,35.16,35.2,67100.0,24.9956,25.0098,24.9672,24.9956,67100.0
2010-04-21 10:20:00,35.21,35.28,35.19,35.26,50900.0,25.0027,25.0524,24.9885,25.0382,50900.0
2010-04-21 10:25:00,35.26,35.28,35.21,35.23,45800.0,25.0382,25.0524,25.0027,25.0169,45800.0
2010-04-21 10:30:00,35.22,35.27,35.18,35.26,166100.0,25.0098,25.0453,24.9814,25.0382,166100.0
2010-04-21 10:35:00,35.26,35.33,35.24,35.26,54400.0,25.0382,25.0879,25.024,25.0382,54400.0
2010-04-21 10:40:00,35.27,35.32,35.24,35.25,64800.0,25.0453,25.0808,25.024,25.0311,64800.0
2010-04-21 10:45:00,35.26,35.3,35.25,35.28,54300.0,25.0382,25.0666,25.0311,25.0524,54300.0
2010-04-21 10:50:00,35.29,35.34,35.28,35.31,127900.0,25.0595,25.095,25.0524,25.0737,127900.0
2010-04-21 10:55:00,35.32,35.33,35.29,35.3,40600.0,25.0808,25.0879,25.0595,25.0666,40600.0
2010-04-21 11:00:00,35.31,35.34,35.28,35.3,74200.0,25.0737,25.095,25.0524,25.0666,74200.0
2010-04-21 11:05:00,35.31,35.33,35.28,35.3,43800.0,25.0737,25.0879,25.0524,25.0666,43800.0
2010-04-21 11:10:00,35.29,35.31,35.25,35.28,37600.0,25.0595,25.0737,25.0311,25.0524,37600.0
2010-04-21 11:15:00,35.28,35.29,35.24,35.27,35600.0,25.0524,25.0595,25.024,25.0453,35600.0
2010-04-21 11:20:00,35.27,35.29,35.22,35.22,62300.0,25.0453,25.0595,25.0098,25.0098,62300.0
2010-04-21 11:25:00,35.22,35.23,35.15,35.17,96400.0,25.0098,25.0169,24.9601,24.9743,96400.0
2010-04-21 11:30:00,35.17,35.17,35.12,35.13,163300.0,24.9743,24.9743,24.9388,24.9459,163300.0
2010-04-21 11:35:00,35.12,35.12,34.96,34.97,141500.0,24.9388,24.9388,24.8252,24.8323,141500.0
2010-04-21 11:40:00,34.97,34.98,34.94,34.96,46600.0,24.8323,24.8394,24.811,24.8252,46600.0
2010-04-21 11:45:00,34.96,35.0,34.95,34.99,51800.0,24.8252,24.8536,24.8181,24.8465,51800.0
2010-04-21 11:50:00,34.99,35.04,34.98,35.03,91000.0,24.8465,24.882,24.8394,24.8749,91000.0
2010-04-21 11:55:00,35.03,35.15,35.02,35.11,101600.0,24.8749,24.9601,24.8678,24.9317,101600.0
2010-04-21 12:00:00,35.1,35.11,35.08,35.1,96700.0,24.9246,24.9317,24.9104,24.9246,96700.0
2010-04-21 12:05:00,35.11,35.11,35.06,35.07,119200.0,24.9317,24.9317,24.8962,24.9033,119200.0
2010-04-21 12:10:00,35.07,35.09,35.06,35.07,39600.0,24.9033,24.9175,24.8962,24.9033,39600.0
2010-04-21 12:15:00,35.08,35.08,35.02,35.04,62500.0,24.9104,24.9104,24.8678,24.882,62500.0
2010-04-21 12:20:00,35.03,35.04,35.02,35.03,24900.0,24.8749,24.882,24.8678,24.8749,24900.0
2010-04-21 12:25:00,35.03,35.07,35.03,35.04,61000.0,24.8749,24.9033,24.8749,24.882,61000.0
2010-04-21 12:30:00,35.04,35.04,35.02,35.03,32600.0,24.882,24.882,24.8678,24.8749,32600.0
2010-04-21 12:35:00,35.03,35.08,35.03,35.07,68400.0,24.8749,24.9104,24.8749,24.9033,68400.0
2010-04-21 12:40:00,35.06,35.07,35.04,35.04,64500.0,24.8962,24.9033,24.882,24.882,64500.0
2010-04-21 12:45:00,35.05,35.05,34.98,35.01,70100.0,24.8891,24.8891,24.8394,24.8607,70100.0
2010-04-21 12:50:00,35.01,35.01,34.98,34.99,32800.0,24.8607,24.8607,24.8394,24.8465,32800.0
2010-04-21 12:55:00,34.99,35.0,34.98,34.98,28300.0,24.8465,24.8536,24.8394,24.8394,28300.0
2010-04-21 13:00:00,34.98,35.02,34.98,35.02,94500.0,24.8394,24.8678,24.8394,24.8678,94500.0
2010-04-21 13:05:00,35.01,35.02,34.99,35.01,62000.0,24.8607,24.8678,24.8465,24.8607,62000.0
2010-04-21 13:10:00,35.02,35.04,34.98,35.0,144500.0,24.8678,24.882,24.8394,24.8536,144500.0
2010-04-21 13:15:00,35.0,35.01,34.98,34.99,36800.0,24.8536,24.8607,24.8394,24.8465,36800.0
2010-04-21 13:20:00,34.99,35.01,34.98,34.98,35100.0,24.8465,24.8607,24.8394,24.8394,35100.0
2010-04-21 13:25:00,34.99,35.01,34.98,34.99,65000.0,24.8465,24.8607,24.8394,24.8465,65000.0
2010-04-21 13:30:00,35.0,35.01,34.99,35.0,45700.0,24.8536,24.8607,24.8465,24.8536,45700.0
2010-04-21 13:35:00,35.01,35.01,34.97,34.99,63900.0,24.8607,24.8607,24.8323,24.8465,63900.0
2010-04-21 13:40:00,35.0,35.0,34.95,34.95,36100.0,24.8536,24.8536,24.8181,24.8181,36100.0
2010-04-21 13:45:00,34.96,34.97,34.94,34.94,48100.0,24.8252,24.8323,24.811,24.811,48100.0
2010-04-21 13:50:00,34.94,34.95,34.91,34.92,43200.0,24.811,24.8181,24.7897,24.7968,43200.0
2010-04-21 13:55:00,34.92,34.99,34.92,34.96,121400.0,24.7968,24.8465,24.7968,24.8252,121400.0
2010-04-21 14:00:00,34.96,34.96,34.92,34.92,38200.0,24.8252,24.8252,24.7968,24.7968,38200.0
2010-04-21 14:05:00,34.93,34.93,34.87,34.9,74100.0,24.8039,24.8039,24.7613,24.7826,74100.0
2010-04-21 14:10:00,34.89,34.9,34.84,34.88,44200.0,24.7755,24.7826,24.74,24.7684,44200.0
2010-04-21 14:15:00,34.87,34.88,34.77,34.77,77400.0,24.7613,24.7684,24.6903,24.6903,77400.0
2010-04-21 14:20:00,34.77,34.78,34.68,34.68,77400.0,24.6903,24.6974,24.6264,24.6264,77400.0
2010-04-21 14:25:00,34.68,34.69,34.59,34.6,66000.0,24.6264,24.6335,24.5624,24.5695,66000.0
2010-04-21 14:30:00,34.59,34.68,34.59,34.65,78600.0,24.5624,24.6264,24.5624,24.6051,78600.0
2010-04-21 14:35:00,34.65,34.66,34.56,34.59,79400.0,24.6051,24.6122,24.5411,24.5624,79400.0
2010-04-21 14:40:00,34.58,34.7,34.58,34.7,81800.0,24.5553,24.6406,24.5553,24.6406,81800.0
2010-04-21 14:45:00,34.7,34.76,34.67,34.73,78400.0,24.6406,24.6832,24.6193,24.6619,78400.0
2010-04-21 14:50:00,34.72,34.74,34.69,34.69,70400.0,24.6548,24.669,24.6335,24.6335,70400.0
2010-04-21 14:55:00,34.69,34.72,34.68,34.7,45800.0,24.6335,24.6548,24.6264,24.6406,45800.0
2010-04-21 15:00:00,34.71,34.72,34.67,34.72,84500.0,24.6477,24.6548,24.6193,24.6548,84500.0
2010-04-21 15:05:00,34.72,34.73,34.69,34.72,46700.0,24.6548,24.6619,24.6335,24.6548,46700.0
2010-04-21 15:10:00,34.72,34.73,34.68,34.68,45000.0,24.6548,24.6619,24.6264,24.6264,45000.0
2010-04-21 15:15:00,34.69,34.76,34.68,34.76,88300.0,24.6335,24.6832,24.6264,24.6832,88300.0
2010-04-21 15:20:00,34.75,34.79,34.72,34.79,136500.0,24.6761,24.7045,24.6548,24.7045,136500.0
2010-04-21 15:25:00,34.79,34.81,34.78,34.8,103200.0,24.7045,24.7187,24.6974,24.7116,103200.0
2010-04-21 15:30:00,34.81,34.86,34.8,34.83,91200.0,24.7187,24.7542,24.7116,24.7329,91200.0
2010-04-21 15:35:00,34.84,34.86,34.83,34.85,66400.0,24.74,24.7542,24.7329,24.7471,66400.0
2010-04-21 15:40:00,34.85,34.9,34.85,34.9,95300.0,24.7471,24.7826,24.7471,24.7826,95300.0
2010-04-21 15:45:00,34.9,34.94,34.9,34.93,89800.0,24.7826,24.811,24.7826,24.8039,89800.0
2010-04-21 15:50:00,34.93,34.94,34.9,34.91,124200.0,24.8039,24.811,24.7826,24.7897,124200.0
2010-04-21 15:55:00,34.92,34.92,34.86,34.88,232200.0,24.7968,24.7968,24.7542,24.7684,232200.0
2010-04-22 09:30:00,34.61,34.7,34.37,34.53,63700.0,24.5766,24.6406,24.4062,24.5198,63700.0
2010-04-22 09:35:00,34.54,34.54,34.41,34.41,27500.0,24.5269,24.5269,24.4346,24.4346,27500.0
2010-04-22 09:40:00,34.4,34.54,34.37,34.47,71100.0,24.4275,24.5269,24.4062,24.4772,71100.0
2010-04-22 09:45:00,34.48,34.58,34.44,34.56,45500.0,24.4843,24.5553,24.4559,24.5411,45500.0
2010-04-22 09:50:00,34.55,34.58,34.47,34.58,38100.0,24.534,24.5553,24.4772,24.5553,38100.0
2010-04-22 09:55:00,34.59,34.6,34.53,34.57,33200.0,24.5624,24.5695,24.5198,24.5482,33200.0
2010-04-22 10:00:00,34.57,34.62,34.53,34.62,67600.0,24.5482,24.5837,24.5198,24.5837,67600.0
2010-04-22 10:05:00,34.6,34.66,34.56,34.56,79000.0,24.5695,24.6122,24.5411,24.5411,79000.0
2010-04-22 10:10:00,34.56,34.64,34.52,34.6,56600.0,24.5411,24.5979,24.5127,24.5695,56600.0
2010-04-22 10:15:00,34.6,34.66,34.57,34.6,44500.0,24.5695,24.6122,24.5482,24.5695,44500.0
2010-04-22 10:20:00,34.6,34.66,34.59,34.65,37600.0,24.5695,24.6122,24.5624,24.6051,37600.0
2010-04-22 10:25:00,34.66,34.72,34.64,34.69,73800.0,24.6122,24.6548,24.5979,24.6335,73800.0
2010-04-22 10:30:00,34.69,34.72,34.56,34.66,83600.0,24.6335,24.6548,24.5411,24.6122,83600.0
2010-04-22 10:35:00,34.66,34.67,34.59,34.63,62500.0,24.6122,24.6193,24.5624,24.5908,62500.0
2010-04-22 10:40:00,34.64,34.65,34.6,34.65,43400.0,24.5979,24.6051,24.5695,24.6051,43400.0
2010-04-22 10:45:00,34.65,34.68,34.62,34.65,50600.0,24.6051,24.6264,24.5837,24.6051,50600.0
2010-04-22 10:50:00,34.64,34.71,34.63,34.67,48600.0,24.5979,24.6477,24.5908,24.6193,48600.0
2010-04-22 10:55:00,34.68,34.76,34.68,34.74,84200.0,24.6264,24.6832,24.6264,24.669,84200.0
2010-04-22 11:00:00,34.72,34.82,34.72,34.8,81700.0,24.6548,24.7258,24.6548,24.7116,81700.0
2010-04-22 11:05:00,34.8,34.84,34.8,34.84,73000.0,24.7116,24.74,24.7116,24.74,73000.0
2010-04-22 11:10:00,34.84,34.87,34.8,34.8,115300.0,24.74,24.7613,24.7116,24.7116,115300.0
2010-04-22 11:15:00,34.8,34.81,34.76,34.77,44500.0,24.7116,24.7187,24.6832,24.6903,44500.0
2010-04-22 11:20:00,34.77,34.79,34.76,34.79,38600.0,24.6903,24.7045,24.6832,24.7045,38600.0
2010-04-22 11:25:00,34.8,34.81,34.76,34.81,60500.0,24.7116,24.7187,24.6832,24.7187,60500.0
2010-04-22 11:30:00,34.81,34.82,34.74,34.76,68500.0,24.7187,24.7258,24.669,24.6832,68500.0
2010-04-22 11:35:00,34.75,34.76,34.71,34.72,42800.0,24.6761,24.6832,24.6477,24.6548,42800.0
2010-04-22 11:40:00,34.72,34.74,34.68,34.69,45000.0,24.6548,24.669,24.6264,24.6335,45000.0
2010-04-22 11:45:00,34.69,34.7,34.65,34.7,51400.0,24.6335,24.6406,24.6051,24.6406,51400.0
2010-04-22 11:50:00,34.71,34.73,34.67,34.67,25900.0,24.6477,24.6619,24.6193,24.6193,25900.0
2010-04-22 11:55:00,34.68,34.77,34.68,34.75,36500.0,24.6264,24.6903,24.6264,24.6761,36500.0
2010-04-22 12:00:00,34.74,34.75,34.71,34.73,34200.0,24.669,24.6761,24.6477,24.6619,34200.0
2010-04-22 12:05:00,34.72,34.87,34.72,34.84,54200.0,24.6548,24.7613,24.6548,24.74,54200.0
2010-04-22 12:10:00,34.84,34.88,34.83,34.85,64600.0,24.74,24.7684,24.7329,24.7471,64600.0
2010-04-22 12:15:00,34.86,34.87,34.8,34.8,78500.0,24.7542,24.7613,24.7116,24.7116,78500.0
2010-04-22 12:20:00,34.81,34.81,34.75,34.75,61400.0,24.7187,24.7187,24.6761,24.6761,61400.0
2010-04-22 12:25:00,34.76,34.76,34.71,34.71,45400.0,24.6832,24.6832,24.6477,24.6477,45400.0
2010-04-22 12:30:00,34.72,34.73,34.7,34.72,60800.0,24.6548,24.6619,24.6406,24.6548,60800.0
2010-04-22 12:35:00,34.73,34.77,34.7,34.74,108900.0,24.6619,24.6903,24.6406,24.669,108900.0
2010-04-22 12:40:00,34.74,34.75,34.73,34.74,28800.0,24.669,24.6761,24.6619,24.669,28800.0
2010-04-22 12:45:00,34.74,34.75,34.71,34.71,34100.0,24.669,24.6761,24.6477,24.6477,34100.0
2010-04-22 12:50:00,34.72,34.72,34.69,34.71,34400.0,24.6548,24.6548,24.6335,24.6477,34400.0
2010-04-22 12:55:00,34.72,34.73,34.7,34.73,33200.0,24.6548,24.6619,24.6406,24.6619,33200.0
2010-04-22 13:00:00,34.72,34.77,34.72,34.74,64200.0,24.6548,24.6903,24.6548,24.669,64200.0
2010-04-22 13:05:00,34.74,34.84,34.74,34.84,108800.0,24.669,24.74,24.669,24.74,108800.0
2010-04-22 13:10:00,34.84,34.9,34.82,34.9,28300.0,24.74,24.7826,24.7258,24.7826,28300.0
2010-04-22 13:15:00,34.9,34.96,34.89,34.89,74300.0,24.7826,24.8252,24.7755,24.7755,74300.0
2010-04-22 13:20:00,34.89,34.97,34.89,34.96,47700.0,24.7755,24.8323,24.7755,24.8252,47700.0
2010-04-22 13:25:00,34.95,34.98,34.93,34.95,29300.0,24.8181,24.8394,24.8039,24.8181,29300.0
2010-04-22 13:30:00,34.95,34.97,34.93,34.95,30100.0,24.8181,24.8323,24.8039,24.8181,30100.0
2010-04-22 13:35:00,34.94,34.95,34.91,34.94,32900.0,24.811,24.8181,24.7897,24.811,32900.0
2010-04-22 13:40:00,34.93,34.94,34.9,34.9,24000.0,24.8039,24.811,24.7826,24.7826,24000.0
2010-04-22 13:45:00,34.9,34.95,34.9,34.93,52200.0,24.7826,24.8181,24.7826,24.8039,52200.0
2010-04-22 13:50:00,34.93,34.93,34.89,34.93,32300.0,24.8039,24.8039,24.7755,24.8039,32300.0
2010-04-22 13:55:00,34.93,35.03,34.92,35.0,62400.0,24.8039,24.8749,24.7968,24.8536,62400.0
2010-04-22 14:00:00,34.99,35.03,34.95,34.96,44400.0,24.8465,24.8749,24.8181,24.8252,44400.0
2010-04-22 14:05:00,34.96,34.99,34.94,34.99,20400.0,24.8252,24.8465,24.811,24.8465,20400.0
2010-04-22 14:10:00,34.99,35.0,34.95,34.97,28100.0,24.8465,24.8536,24.8181,24.8323,28100.0
2010-04-22 14:15:00,34.98,35.05,34.96,35.03,71700.0,24.8394,24.8891,24.8252,24.8749,71700.0
2010-04-22 14:20:00,35.02,35.02,34.9,34.96,51200.0,24.8678,24.8678,24.7826,24.8252,51200.0
2010-04-22 14:25:00,34.96,35.01,34.94,35.0,36600.0,24.8252,24.8607,24.811,24.8536,36600.0
2010-04-22 14:30:00,34.99,34.99,34.95,34.99,36300.0,24.8465,24.8465,24.8181,24.8465,36300.0
2010-04-22 14:35:00,35.0,35.0,34.94,34.98,27300.0,24.8536,24.8536,24.811,24.8394,27300.0
2010-04-22 14:40:00,34.98,34.99,34.96,34.96,57600.0,24.8394,24.8465,24.8252,24.8252,57600.0
2010-04-22 14:45:00,34.96,34.97,34.92,34.92,54300.0,24.8252,24.8323,24.7968,24.7968,54300.0
2010-04-22 14:50:00,34.92,34.92,34.9,34.91,47600.0,24.7968,24.7968,24.7826,24.7897,47600.0
2010-04-22 14:55:00,34.91,34.94,34.9,34.91,79100.0,24.7897,24.811,24.7826,24.7897,79100.0
2010-04-22 15:00:00,34.91,34.95,34.9,34.95,62500.0,24.7897,24.8181,24.7826,24.8181,62500.0
2010-04-22 15:05:00,34.94,34.96,34.92,34.94,28200.0,24.811,24.8252,24.7968,24.811,28200.0
2010-04-22 15:10:00,34.94,34.96,34.92,34.96,36100.0,24.811,24.8252,24.7968,24.8252,36100.0
2010-04-22 15:15:00,34.96,35.02,34.94,35.0,61300.0,24.8252,24.8678,24.811,24.8536,61300.0
2010-04-22 15:20:00,35.0,35.0,34.97,34.97,85600.0,24.8536,24.8536,24.8323,24.8323,85600.0
2010-04-22 15:25:00,34.98,35.04,34.95,35.02,88400.0,24.8394,24.882,24.8181,24.8678,88400.0
2010-04-22 15:30:00,35.02,35.05,35.01,35.04,140800.0,24.8678,24.8891,24.8607,24.882,140800.0
2010-04-22 15:35:00,35.04,35.07,35.04,35.07,52000.0,24.882,24.9033,24.882,24.9033,52000.0
2010-04-22 15:40:00,35.07,35.08,35.05,35.07,82400.0,24.9033,24.9104,24.8891,24.9033,82400.0
2010-04-22 15:45:00,35.08,35.14,35.07,35.11,108700.0,24.9104,24.953,24.9033,24.9317,108700.0
2010-04-22 15:50:00,35.12,35.19,35.11,35.18,207400.0,24.9388,24.9885,24.9317,24.9814,207400.0
2010-04-22 15:55:00,35.17,35.18,35.15,35.17,326000.0,24.9743,24.9814,24.9601,24.9743,326000.0
2010-04-23 09:30:00,34.97,35.0,34.8,34.83,60300.0,24.8323,24.8536,24.7116,24.7329,60300.0
2010-04-23 09:35:00,34.86,34.99,34.84,34.91,48700.0,24.7542,24.8465,24.74,24.7897,48700.0
2010-04-23 09:40:00,34.92,34.98,34.89,34.9,45000.0,24.7968,24.8394,24.7755,24.7826,45000.0
2010-04-23 09:45:00,34.91,34.98,34.89,34.95,54300.0,24.7897,24.8394,24.7755,24.8181,54300.0
2010-04-23 09:50:00,34.95,34.97,34.9,34.95,26700.0,24.8181,24.8323,24.7826,24.8181,26700.0
2010-04-23 09:55:00,34.94,34.96,34.9,34.9,63100.0,24.811,24.8252,24.7826,24.7826,63100.0
2010-04-23 10:00:00,34.91,35.01,34.9,34.93,141700.0,24.7897,24.8607,24.7826,24.8039,141700.0
2010-04-23 10:05:00,34.94,34.96,34.92,34.95,67500.0,24.811,24.8252,24.7968,24.8181,67500.0
2010-04-23 10:10:00,34.96,35.01,34.95,34.97,126700.0,24.8252,24.8607,24.8181,24.8323,126700.0
2010-04-23 10:15:00,34.98,35.04,34.96,34.97,83100.0,24.8394,24.882,24.8252,24.8323,83100.0
2010-04-23 10:20:00,34.97,35.0,34.95,34.97,85500.0,24.8323,24.8536,24.8181,24.8323,85500.0
2010-04-23 10:25:00,34.97,34.98,34.89,34.89,44500.0,24.8323,24.8394,24.7755,24.7755,44500.0
2010-04-23 10:30:00,34.88,34.93,34.85,34.86,52300.0,24.7684,24.8039,24.7471,24.7542,52300.0
2010-04-23 10:35:00,34.86,34.96,34.85,34.93,60800.0,24.7542,24.8252,24.7471,24.8039,60800.0
2010-04-23 10:40:00,34.92,34.98,34.91,34.96,41900.0,24.7968,24.8394,24.7897,24.8252,41900.0
2010-04-23 10:45:00,34.96,34.99,34.91,34.93,70200.0,24.8252,24.8465,24.7897,24.8039,70200.0
2010-04-23 10:50:00,34.94,34.95,34.89,34.92,37200.0,24.811,24.8181,24.7755,24.7968,37200.0
2010-04-23 10:55:00,34.92,34.92,34.85,34.86,33600.0,24.7968,24.7968,24.7471,24.7542,33600.0
2010-04-23 11:00:00,34.85,34.88,34.8,34.8,42100.0,24.7471,24.7684,24.7116,24.7116,42100.0
2010-04-23 11:05:00,34.81,34.89,34.8,34.86,42400.0,24.7187,24.7755,24.7116,24.7542,42400.0
2010-04-23 11:10:00,34.86,34.94,34.85,34.92,18600.0,24.7542,24.811,24.7471,24.7968,18600.0
2010-04-23 11:15:00,34.92,34.95,34.91,34.94,48100.0,24.7968,24.8181,24.7897,24.811,48100.0
2010-04-23 11:20:00,34.95,34.95,34.9,34.9,30600.0,24.8181,24.8181,24.7826,24.7826,30600.0
2010-04-23 11:25:00,34.9,34.93,34.85,34.91,49800.0,24.7826,24.8039,24.7471,24.7897,49800.0
2010-04-23 11:30:00,34.92,34.92,34.85,34.9,50800.0,24.7968,24.7968,24.7471,24.7826,50800.0
2010-04-23 11:35:00,34.9,34.92,34.88,34.92,18900.0,24.7826,24.7968,24.7684,24.7968,18900.0
2010-04-23 11:40:00,34.92,34.93,34.9,34.91,21600.0,24.7968,24.8039,24.7826,24.7897,21600.0
2010-04-23 11:45:00,34.91,34.92,34.9,34.91,43000.0,24.7897,24.7968,24.7826,24.7897,43000.0
2010-04-23 11:50:00,34.9,34.91,34.85,34.85,35900.0,24.7826,24.7897,24.7471,24.7471,35900.0
2010-04-23 11:55:00,34.85,34.88,34.83,34.88,53100.0,24.7471,24.7684,24.7329,24.7684,53100.0
2010-04-23 12:00:00,34.88,34.91,34.87,34.9,21900.0,24.7684,24.7897,24.7613,24.7826,21900.0
2010-04-23 12:05:00,34.9,34.91,34.88,34.88,29400.0,24.7826,24.7897,24.7684,24.7684,29400.0
2010-04-23 12:10:00,34.89,34.9,34.85,34.86,46400.0,24.7755,24.7826,24.7471,24.7542,46400.0
2010-04-23 12:15:00,34.86,34.91,34.85,34.87,145400.0,24.7542,24.7897,24.7471,24.7613,145400.0
2010-04-23 12:20:00,34.87,34.87,34.85,34.87,39700.0,24.7613,24.7613,24.7471,24.7613,39700.0
2010-04-23 12:25:00,34.87,34.88,34.83,34.87,33900.0,24.7613,24.7684,24.7329,24.7613,33900.0
2010-04-23 12:30:00,34.88,34.88,34.86,34.87,78800.0,24.7684,24.7684,24.7542,24.7613,78800.0
2010-04-23 12:35:00,34.88,34.89,34.87,34.88,14700.0,24.7684,24.7755,24.7613,24.7684,14700.0
2010-04-23 12:40:00,34.89,34.9,34.89,34.89,10300.0,24.7755,24.7826,24.7755,24.7755,10300.0
2010-04-23 12:45:00,34.9,34.9,34.86,34.86,43100.0,24.7826,24.7826,24.7542,24.7542,43100.0
2010-04-23 12:50:00,34.87,34.89,34.86,34.87,36000.0,24.7613,24.7755,24.7542,24.7613,36000.0
2010-04-23 12:55:00,34.88,34.9,34.87,34.89,35100.0,24.7684,24.7826,24.7613,24.7755,35100.0
2010-04-23 13:00:00,34.89,34.9,34.87,34.88,131700.0,24.7755,24.7826,24.7613,24.7684,131700.0
2010-04-23 13:05:00,34.88,34.9,34.88,34.89,45300.0,24.7684,24.7826,24.7684,24.7755,45300.0
2010-04-23 13:10:00,34.9,34.9,34.89,34.9,14200.0,24.7826,24.7826,24.7755,24.7826,14200.0
2010-04-23 13:15:00,34.9,34.91,34.89,34.89,81900.0,24.7826,24.7897,24.7755,24.7755,81900.0
2010-04-23 13:20:00,34.89,34.94,34.89,34.92,42400.0,24.7755,24.811,24.7755,24.7968,42400.0
2010-04-23 13:25:00,34.92,34.94,34.9,34.92,30700.0,24.7968,24.811,24.7826,24.7968,30700.0
2010-04-23 13:30:00,34.93,34.93,34.92,34.93,21500.0,24.8039,24.8039,24.7968,24.8039,21500.0
2010-04-23 13:35:00,34.92,34.93,34.92,34.93,12400.0,24.7968,24.8039,24.7968,24.8039,12400.0
2010-04-23 13:40:00,34.93,34.93,34.92,34.93,15500.0,24.8039,24.8039,24.7968,24.8039,15500.0
2010-04-23 13:45:00,34.92,34.98,34.92,34.97,48900.0,24.7968,24.8394,24.7968,24.8323,48900.0
2010-04-23 13:50:00,34.97,34.97,34.94,34.94,28700.0,24.8323,24.8323,24.811,24.811,28700.0
2010-04-23 13:55:00,34.94,34.98,34.9,34.91,131600.0,24.811,24.8394,24.7826,24.7897,131600.0
2010-04-23 14:00:00,34.91,34.91,34.87,34.9,60500.0,24.7897,24.7897,24.7613,24.7826,60500.0
2010-04-23 14:05:00,34.9,34.9,34.87,34.88,21500.0,24.7826,24.7826,24.7613,24.7684,21500.0
2010-04-23 14:10:00,34.88,34.97,34.87,34.96,100800.0,24.7684,24.8323,24.7613,24.8252,100800.0
2010-04-23 14:15:00,34.96,35.02,34.96,34.99,50400.0,24.8252,24.8678,24.8252,24.8465,50400.0
2010-04-23 14:20:00,34.99,35.07,34.99,35.02,150500.0,24.8465,24.9033,24.8465,24.8678,150500.0
2010-04-23 14:25:00,35.02,35.03,34.99,34.99,17000.0,24.8678,24.8749,24.8465,24.8465,17000.0
2010-04-23 14:30:00,35.0,35.02,34.97,35.01,47300.0,24.8536,24.8678,24.8323,24.8607,47300.0
2010-04-23 14:35:00,35.01,35.02,34.98,35.0,38000.0,24.8607,24.8678,24.8394,24.8536,38000.0
2010-04-23 14:40:00,34.99,35.07,34.99,35.06,26000.0,24.8465,24.9033,24.8465,24.8962,26000.0
2010-04-23 14:45:00,35.06,35.13,35.06,35.13,57600.0,24.8962,24.9459,24.8962,24.9459,57600.0
2010-04-23 14:50:00,35.12,35.23,35.12,35.22,126500.0,24.9388,25.0169,24.9388,25.0098,126500.0
2010-04-23 14:55:00,35.21,35.25,35.2,35.2,57600.0,25.0027,25.0311,24.9956,24.9956,57600.0
2010-04-23 15:00:00,35.2,35.22,35.2,35.21,37200.0,24.9956,25.0098,24.9956,25.0027,37200.0
2010-04-23 15:05:00,35.2,35.21,35.15,35.15,81300.0,24.9956,25.0027,24.9601,24.9601,81300.0
2010-04-23 15:10:00,35.15,35.16,35.14,35.14,30100.0,24.9601,24.9672,24.953,24.953,30100.0
2010-04-23 15:15:00,35.15,35.15,35.09,35.1,100200.0,24.9601,24.9601,24.9175,24.9246,100200.0
2010-04-23 15:20:00,35.1,35.12,35.09,35.1,33700.0,24.9246,24.9388,24.9175,24.9246,33700.0
2010-04-23 15:25:00,35.1,35.12,35.1,35.11,15000.0,24.9246,24.9388,24.9246,24.9317,15000.0
2010-04-23 15:30:00,35.12,35.16,35.12,35.15,47300.0,24.9388,24.9672,24.9388,24.9601,47300.0
2010-04-23 15:35:00,35.15,35.19,35.15,35.18,24500.0,24.9601,24.9885,24.9601,24.9814,24500.0
2010-04-23 15:40:00,35.19,35.19,35.15,35.16,83300.0,24.9885,24.9885,24.9601,24.9672,83300.0
2010-04-23 15:45:00,35.15,35.25,35.15,35.22,148600.0,24.9601,25.0311,24.9601,25.0098,148600.0
2010-04-23 15:50:00,35.22,35.24,35.18,35.21,172400.0,25.0098,25.024,24.9814,25.0027,172400.0
2010-04-23 15:55:00,35.22,35.22,35.17,35.19,290300.0,25.0098,25.0098,24.9743,24.9885,290300.0
2010-04-26 09:30:00,35.19,35.29,35.12,35.15,33400.0,24.9885,25.0595,24.9388,24.9601,33400.0
2010-04-26 09:35:00,35.15,35.16,34.99,35.06,34800.0,24.9601,24.9672,24.8465,24.8962,34800.0
2010-04-26 09:40:00,35.06,35.07,34.95,34.98,47400.0,24.8962,24.9033,24.8181,24.8394,47400.0
2010-04-26 09:45:00,34.99,35.04,34.97,34.98,63400.0,24.8465,24.882,24.8323,24.8394,63400.0
2010-04-26 09:50:00,34.97,35.01,34.96,34.99,51700.0,24.8323,24.8607,24.8252,24.8465,51700.0
2010-04-26 09:55:00,35.0,35.01,34.96,34.97,41600.0,24.8536,24.8607,24.8252,24.8323,41600.0
2010-04-26 10:00:00,34.97,35.01,34.97,34.99,45800.0,24.8323,24.8607,24.8323,24.8465,45800.0
2010-04-26 10:05:00,35.0,35.03,34.97,35.02,37700.0,24.8536,24.8749,24.8323,24.8678,37700.0
2010-04-26 10:10:00,35.02,35.08,35.02,35.05,39700.0,24.8678,24.9104,24.8678,24.8891,39700.0
2010-04-26 10:15:00,35.05,35.08,35.04,35.04,33500.0,24.8891,24.9104,24.882,24.882,33500.0
2010-04-26 10:20:00,35.05,35.08,35.04,35.07,65800.0,24.8891,24.9104,24.882,24.9033,65800.0
2010-04-26 10:25:00,35.07,35.08,35.03,35.05,86000.0,24.9033,24.9104,24.8749,24.8891,86000.0
2010-04-26 10:30:00,35.05,35.1,35.03,35.03,83700.0,24.8891,24.9246,24.8749,24.8749,83700.0
2010-04-26 10:35:00,35.03,35.04,34.99,35.01,86300.0,24.8749,24.882,24.8465,24.8607,86300.0
2010-04-26 10:40:00,35.02,35.08,35.02,35.05,57600.0,24.8678,24.9104,24.8678,24.8891,57600.0
2010-04-26 10:45:00,35.06,35.08,35.02,35.02,43700.0,24.8962,24.9104,24.8678,24.8678,43700.0
2010-04-26 10:50:00,35.02,35.15,35.01,35.15,25400.0,24.8678,24.9601,24.8607,24.9601,25400.0
2010-04-26 10:55:00,35.15,35.19,35.09,35.14,30000.0,24.9601,24.9885,24.9175,24.953,30000.0
2010-04-26 11:00:00,35.13,35.15,35.1,35.11,24900.0,24.9459,24.9601,24.9246,24.9317,24900.0
2010-04-26 11:05:00,35.11,35.13,35.09,35.1,19200.0,24.9317,24.9459,24.9175,24.9246,19200.0
2010-04-26 11:10:00,35.1,35.11,35.06,35.09,63700.0,24.9246,24.9317,24.8962,24.9175,63700.0
2010-04-26 11:15:00,35.1,35.13,35.09,35.11,38800.0,24.9246,24.9459,24.9175,24.9317,38800.0
2010-04-26 11:20:00,35.1,35.12,35.08,35.08,32500.0,24.9246,24.9388,24.9104,24.9104,32500.0
2010-04-26 11:25:00,35.08,35.1,35.05,35.06,61100.0,24.9104,24.9246,24.8891,24.8962,61100.0
2010-04-26 11:30:00,35.06,35.08,35.05,35.08,28100.0,24.8962,24.9104,24.8891,24.9104,28100.0
2010-04-26 11:35:00,35.07,35.09,35.07,35.08,28000.0,24.9033,24.9175,24.9033,24.9104,28000.0
2010-04-26 11:40:00,35.08,35.1,35.07,35.1,61500.0,24.9104,24.9246,24.9033,24.9246,61500.0
2010-04-26 11:45:00,35.1,35.1,35.06,35.07,44400.0,24.9246,24.9246,24.8962,24.9033,44400.0
2010-04-26 11:50:00,35.07,35.07,35.03,35.04,45000.0,24.9033,24.9033,24.8749,24.882,45000.0
2010-04-26 11:55:00,35.03,35.07,35.01,35.07,43000.0,24.8749,24.9033,24.8607,24.9033,43000.0
2010-04-26 12:00:00,35.06,35.09,35.04,35.06,38300.0,24.8962,24.9175,24.882,24.8962,38300.0
2010-04-26 12:05:00,35.06,35.07,35.01,35.01,45600.0,24.8962,24.9033,24.8607,24.8607,45600.0
2010-04-26 12:10:00,35.02,35.07,35.01,35.07,26300.0,24.8678,24.9033,24.8607,24.9033,26300.0
2010-04-26 12:15:00,35.07,35.08,35.05,35.06,31800.0,24.9033,24.9104,24.8891,24.8962,31800.0
2010-04-26 12:20:00,35.06,35.07,34.99,35.0,66000.0,24.8962,24.9033,24.8465,24.8536,66000.0
2010-04-26 12:25:00,35.0,35.0,35.0,35.0,12100.0,24.8536,24.8536,24.8536,24.8536,12100.0
2010-04-26 12:30:00,35.0,35.02,35.0,35.02,17500.0,24.8536,24.8678,24.8536,24.8678,17500.0
2010-04-26 12:35:00,35.02,35.08,35.01,35.07,55900.0,24.8678,24.9104,24.8607,24.9033,55900.0
2010-04-26 12:40:00,35.07,35.07,35.06,35.06,19300.0,24.9033,24.9033,24.8962,24.8962,19300.0
2010-04-26 12:45:00,35.07,35.07,35.03,35.06,63100.0,24.9033,24.9033,24.8749,24.8962,63100.0
2010-04-26 12:50:00,35.06,35.06,35.05,35.05,18500.0,24.8962,24.8962,24.8891,24.8891,18500.0
2010-04-26 12:55:00,35.05,35.07,35.04,35.06,49100.0,24.8891,24.9033,24.882,24.8962,49100.0
2010-04-26 13:00:00,35.07,35.08,35.06,35.07,83700.0,24.9033,24.9104,24.8962,24.9033,83700.0
2010-04-26 13:05:00,35.07,35.07,35.04,35.05,22300.0,24.9033,24.9033,24.882,24.8891,22300.0
2010-04-26 13:10:00,35.04,35.05,35.02,35.03,62200.0,24.882,24.8891,24.8678,24.8749,62200.0
2010-04-26 13:15:00,35.04,35.11,35.03,35.09,89400.0,24.882,24.9317,24.8749,24.9175,89400.0
2010-04-26 13:20:00,35.1,35.1,35.08,35.1,27200.0,24.9246,24.9246,24.9104,24.9246,27200.0
2010-04-26 13:25:00,35.09,35.1,35.08,35.08,17800.0,24.9175,24.9246,24.9104,24.9104,17800.0
2010-04-26 13:30:00,35.08,35.09,35.03,35.04,59800.0,24.9104,24.9175,24.8749,24.882,59800.0
2010-04-26 13:35:00,35.04,35.05,35.01,35.01,42000.0,24.882,24.8891,24.8607,24.8607,42000.0
2010-04-26 13:40:00,35.01,35.01,34.98,35.01,56300.0,24.8607,24.8607,24.8394,24.8607,56300.0
2010-04-26 13:45:00,35.02,35.04,35.01,35.03,14500.0,24.8678,24.882,24.8607,24.8749,14500.0
2010-04-26 13:50:00,35.03,35.03,35.01,35.01,25600.0,24.8749,24.8749,24.8607,24.8607,25600.0
2010-04-26 13:55:00,35.01,35.02,34.98,34.98,19200.0,24.8607,24.8678,24.8394,24.8394,19200.0
2010-04-26 14:00:00,34.98,34.99,34.95,34.96,27800.0,24.8394,24.8465,24.8181,24.8252,27800.0
2010-04-26 14:05:00,34.97,34.97,34.93,34.94,55500.0,24.8323,24.8323,24.8039,24.811,55500.0
2010-04-26 14:10:00,34.94,34.97,34.92,34.97,27400.0,24.811,24.8323,24.7968,24.8323,27400.0
2010-04-26 14:15:00,34.97,35.0,34.97,34.97,54200.0,24.8323,24.8536,24.8323,24.8323,54200.0
2010-04-26 14:20:00,34.97,34.98,34.97,34.97,23400.0,24.8323,24.8394,24.8323,24.8323,23400.0
2010-04-26 14:25:00,34.97,34.99,34.93,34.93,121400.0,24.8323,24.8465,24.8039,24.8039,121400.0
2010-04-26 14:30:00,34.93,34.99,34.91,34.99,40300.0,24.8039,24.8465,24.7897,24.8465,40300.0
2010-04-26 14:35:00,34.98,35.0,34.95,34.95,19500.0,24.8394,24.8536,24.8181,24.8181,19500.0
2010-04-26 14:40:00,34.94,34.95,34.93,34.95,38600.0,24.811,24.8181,24.8039,24.8181,38600.0
2010-04-26 14:45:00,34.95,34.98,34.94,34.96,40300.0,24.8181,24.8394,24.811,24.8252,40300.0
2010-04-26 14:50:00,34.97,34.99,34.96,34.98,22800.0,24.8323,24.8465,24.8252,24.8394,22800.0
2010-04-26 14:55:00,34.99,34.99,34.91,34.92,35500.0,24.8465,24.8465,24.7897,24.7968,35500.0
2010-04-26 15:00:00,34.92,34.97,34.91,34.92,76400.0,24.7968,24.8323,24.7897,24.7968,76400.0
2010-04-26 15:05:00,34.91,34.94,34.91,34.92,34600.0,24.7897,24.811,24.7897,24.7968,34600.0
2010-04-26 15:10:00,34.92,34.92,34.85,34.85,57900.0,24.7968,24.7968,24.7471,24.7471,57900.0
2010-04-26 15:15:00,34.85,34.85,34.8,34.8,154800.0,24.7471,24.7471,24.7116,24.7116,154800.0
2010-04-26 15:20:00,34.8,34.8,34.74,34.8,92200.0,24.7116,24.7116,24.669,24.7116,92200.0
2010-04-26 15:25:00,34.8,34.8,34.76,34.79,68100.0,24.7116,24.7116,24.6832,24.7045,68100.0
2010-04-26 15:30:00,34.79,34.8,34.77,34.79,124400.0,24.7045,24.7116,24.6903,24.7045,124400.0
2010-04-26 15:35:00,34.8,34.89,34.79,34.88,123700.0,24.7116,24.7755,24.7045,24.7684,123700.0
2010-04-26 15:40:00,34.88,34.89,34.86,34.86,93200.0,24.7684,24.7755,24.7542,24.7542,93200.0
2010-04-26 15:45:00,34.86,34.89,34.83,34.85,303100.0,24.7542,24.7755,24.7329,24.7471,303100.0
2010-04-26 15:50:00,34.86,34.86,34.82,34.82,189200.0,24.7542,24.7542,24.7258,24.7258,189200.0
2010-04-26 15:55:00,34.82,34.83,34.78,34.8,306800.0,24.7258,24.7329,24.6974,24.7116,306800.0
2010-04-27 09:30:00,34.54,34.54,34.22,34.29,123900.0,24.5269,24.5269,24.2997,24.3494,123900.0
2010-04-27 09:35:00,34.29,34.33,34.15,34.23,147300.0,24.3494,24.3778,24.25,24.3068,147300.0
2010-04-27 09:40:00,34.23,34.25,34.1,34.11,143400.0,24.3068,24.321,24.2145,24.2216,143400.0
2010-04-27 09:45:00,34.11,34.18,34.09,34.18,187200.0,24.2216,24.2713,24.2074,24.2713,187200.0
2010-04-27 09:50:00,34.18,34.21,34.11,34.12,153600.0,24.2713,24.2926,24.2216,24.2287,153600.0
2010-04-27 09:55:00,34.12,34.12,34.02,34.05,115300.0,24.2287,24.2287,24.1577,24.179,115300.0
2010-04-27 10:00:00,34.05,34.1,34.04,34.04,156500.0,24.179,24.2145,24.1719,24.1719,156500.0
2010-04-27 10:05:00,34.05,34.07,34.02,34.06,94000.0,24.179,24.1932,24.1577,24.1861,94000.0
2010-04-27 10:10:00,34.06,34.07,34.0,34.01,99600.0,24.1861,24.1932,24.1435,24.1506,99600.0
2010-04-27 10:15:00,34.0,34.08,33.97,34.08,109600.0,24.1435,24.2003,24.1222,24.2003,109600.0
2010-04-27 10:20:00,34.08,34.16,34.02,34.02,79800.0,24.2003,24.2571,24.1577,24.1577,79800.0
2010-04-27 10:25:00,34.03,34.08,34.02,34.05,93300.0,24.1648,24.2003,24.1577,24.179,93300.0
2010-04-27 10:30:00,34.05,34.09,34.03,34.06,117700.0,24.179,24.2074,24.1648,24.1861,117700.0
2010-04-27 10:35:00,34.07,34.09,34.0,34.04,79500.0,24.1932,24.2074,24.1435,24.1719,79500.0
2010-04-27 10:40:00,34.03,34.04,34.0,34.02,105800.0,24.1648,24.1719,24.1435,24.1577,105800.0
2010-04-27 10:45:00,34.02,34.02,33.98,33.99,81300.0,24.1577,24.1577,24.1293,24.1364,81300.0
2010-04-27 10:50:00,33.99,34.01,33.94,34.01,111400.0,24.1364,24.1506,24.1009,24.1506,111400.0
2010-04-27 10:55:00,34.0,34.03,33.94,34.03,45800.0,24.1435,24.1648,24.1009,24.1648,45800.0
2010-04-27 11:00:00,34.02,34.07,33.99,34.07,45600.0,24.1577,24.1932,24.1364,24.1932,45600.0
2010-04-27 11:05:00,34.07,34.07,34.0,34.0,57400.0,24.1932,24.1932,24.1435,24.1435,57400.0
2010-04-27 11:10:00,34.0,34.02,33.82,33.87,117500.0,24.1435,24.1577,24.0157,24.0512,117500.0
2010-04-27 11:15:00,33.87,33.87,33.78,33.83,66700.0,24.0512,24.0512,23.9873,24.0228,66700.0
2010-04-27 11:20:00,33.83,33.83,33.71,33.71,88100.0,24.0228,24.0228,23.9376,23.9376,88100.0
2010-04-27 11:25:00,33.71,33.71,33.5,33.55,149000.0,23.9376,23.9376,23.7884,23.8239,149000.0
2010-04-27 11:30:00,33.53,33.54,33.38,33.54,175900.0,23.8097,23.8168,23.7032,23.8168,175900.0
2010-04-27 11:35:00,33.54,33.59,33.46,33.47,59700.0,23.8168,23.8523,23.76,23.7671,59700.0
2010-04-27 11:40:00,33.48,33.6,33.47,33.57,68200.0,23.7742,23.8594,23.7671,23.8381,68200.0
2010-04-27 11:45:00,33.58,33.58,33.48,33.48,54600.0,23.8452,23.8452,23.7742,23.7742,54600.0
2010-04-27 11:50:00,33.48,33.54,33.42,33.43,51900.0,23.7742,23.8168,23.7316,23.7387,51900.0
2010-04-27 11:55:00,33.43,33.48,33.4,33.42,51800.0,23.7387,23.7742,23.7174,23.7316,51800.0
2010-04-27 12:00:00,33.41,33.57,33.4,33.55,85400.0,23.7245,23.8381,23.7174,23.8239,85400.0
2010-04-27 12:05:00,33.56,33.59,33.49,33.49,29500.0,23.831,23.8523,23.7813,23.7813,29500.0
2010-04-27 12:10:00,33.49,33.5,33.3,33.36,72600.0,23.7813,23.7884,23.6464,23.689,72600.0
2010-04-27 12:15:00,33.35,33.42,33.34,33.36,65800.0,23.6819,23.7316,23.6748,23.689,65800.0
2010-04-27 12:20:00,33.37,33.41,33.36,33.38,41000.0,23.6961,23.7245,23.689,23.7032,41000.0
2010-04-27 12:25:00,33.38,33.44,33.35,33.42,44300.0,23.7032,23.7458,23.6819,23.7316,44300.0
2010-04-27 12:30:00,33.41,33.47,33.39,33.47,48300.0,23.7245,23.7671,23.7103,23.7671,48300.0
2010-04-27 12:35:00,33.47,33.55,33.46,33.54,39500.0,23.7671,23.8239,23.76,23.8168,39500.0
2010-04-27 12:40:00,33.53,33.59,33.51,33.58,46700.0,23.8097,23.8523,23.7955,23.8452,46700.0
2010-04-27 12:45:00,33.59,33.59,33.53,33.54,36600.0,23.8523,23.8523,23.8097,23.8168,36600.0
2010-04-27 12:50:00,33.54,33.64,33.54,33.62,58800.0,23.8168,23.8878,23.8168,23.8736,58800.0
2010-04-27 12:55:00,33.62,33.65,33.6,33.6,35100.0,23.8736,23.8949,23.8594,23.8594,35100.0
2010-04-27 13:00:00,33.6,33.63,33.59,33.6,37400.0,23.8594,23.8807,23.8523,23.8594,37400.0
2010-04-27 13:05:00,33.59,33.66,33.59,33.63,42900.0,23.8523,23.902,23.8523,23.8807,42900.0
2010-04-27 13:10:00,33.63,33.63,33.59,33.59,39500.0,23.8807,23.8807,23.8523,23.8523,39500.0
2010-04-27 13:15:00,33.6,33.69,33.59,33.66,83900.0,23.8594,23.9234,23.8523,23.902,83900.0
2010-04-27 13:20:00,33.66,33.7,33.65,33.69,34600.0,23.902,23.9305,23.8949,23.9234,34600.0
2010-04-27 13:25:00,33.69,33.76,33.67,33.73,41700.0,23.9234,23.9731,23.9092,23.9518,41700.0
2010-04-27 13:30:00,33.74,33.78,33.73,33.75,34100.0,23.9589,23.9873,23.9518,23.966,34100.0
2010-04-27 13:35:00,33.75,33.79,33.72,33.74,56300.0,23.966,23.9944,23.9447,23.9589,56300.0
2010-04-27 13:40:00,33.75,33.76,33.68,33.71,54800.0,23.966,23.9731,23.9163,23.9376,54800.0
2010-04-27 13:45:00,33.72,33.75,33.69,33.75,28900.0,23.9447,23.966,23.9234,23.966,28900.0
2010-04-27 13:50:00,33.76,33.79,33.75,33.76,38400.0,23.9731,23.9944,23.966,23.9731,38400.0
2010-04-27 13:55:00,33.77,33.84,33.74,33.75,77900.0,23.9802,24.0299,23.9589,23.966,77900.0
2010-04-27 14:00:00,33.74,33.77,33.63,33.66,59800.0,23.9589,23.9802,23.8807,23.902,59800.0
2010-04-27 14:05:00,33.65,33.69,33.62,33.68,80800.0,23.8949,23.9234,23.8736,23.9163,80800.0
2010-04-27 14:10:00,33.68,33.7,33.65,33.7,56800.0,23.9163,23.9305,23.8949,23.9305,56800.0
2010-04-27 14:15:00,33.7,33.7,33.67,33.68,40500.0,23.9305,23.9305,23.9092,23.9163,40500.0
2010-04-27 14:20:00,33.67,33.67,33.57,33.58,36800.0,23.9092,23.9092,23.8381,23.8452,36800.0
2010-04-27 14:25:00,33.59,33.61,33.58,33.58,48000.0,23.8523,23.8665,23.8452,23.8452,48000.0
2010-04-27 14:30:00,33.59,33.6,33.5,33.57,77900.0,23.8523,23.8594,23.7884,23.8381,77900.0
2010-04-27 14:35:00,33.56,33.6,33.51,33.57,131300.0,23.831,23.8594,23.7955,23.8381,131300.0
2010-04-27 14:40:00,33.57,33.61,33.54,33.6,59700.0,23.8381,23.8665,23.8168,23.8594,59700.0
2010-04-27 14:45:00,33.59,33.65,33.57,33.63,91800.0,23.8523,23.8949,23.8381,23.8807,91800.0
2010-04-27 14:50:00,33.62,33.63,33.55,33.58,58100.0,23.8736,23.8807,23.8239,23.8452,58100.0
2010-04-27 14:55:00,33.59,33.62,33.54,33.57,66100.0,23.8523,23.8736,23.8168,23.8381,66100.0
2010-04-27 15:00:00,33.57,33.58,33.52,33.53,72200.0,23.8381,23.8452,23.8026,23.8097,72200.0
2010-04-27 15:05:00,33.53,33.6,33.5,33.59,127800.0,23.8097,23.8594,23.7884,23.8523,127800.0
2010-04-27 15:10:00,33.6,33.6,33.56,33.58,61600.0,23.8594,23.8594,23.831,23.8452,61600.0
2010-04-27 15:15:00,33.58,33.62,33.55,33.61,84800.0,23.8452,23.8736,23.8239,23.8665,84800.0
2010-04-27 15:20:00,33.6,33.62,33.58,33.59,84100.0,23.8594,23.8736,23.8452,23.8523,84100.0
2010-04-27 15:25:00,33.6,33.6,33.48,33.51,99200.0,23.8594,23.8594,23.7742,23.7955,99200.0
2010-04-27 15:30:00,33.5,33.52,33.45,33.48,201800.0,23.7884,23.8026,23.7529,23.7742,201800.0
2010-04-27 15:35:00,33.47,33.49,33.44,33.46,115900.0,23.7671,23.7813,23.7458,23.76,115900.0
2010-04-27 15:40:00,33.46,33.46,33.36,33.41,279700.0,23.76,23.76,23.689,23.7245,279700.0
2010-04-27 15:45:00,33.41,33.42,33.24,33.25,259200.0,23.7245,23.7316,23.6038,23.6109,259200.0
2010-04-27 15:50:00,33.26,33.28,33.19,33.2,355300.0,23.618,23.6322,23.5683,23.5754,355300.0
2010-04-27 15:55:00,33.2,33.3,33.19,33.27,596200.0,23.5754,23.6464,23.5683,23.6251,596200.0
2010-04-28 09:30:00,33.57,33.83,33.5,33.73,97000.0,23.8381,24.0228,23.7884,23.9518,97000.0
2010-04-28 09:35:00,33.73,33.77,33.67,33.7,67600.0,23.9518,23.9802,23.9092,23.9305,67600.0
2010-04-28 09:40:00,33.71,33.99,33.7,33.99,141000.0,23.9376,24.1364,23.9305,24.1364,141000.0
2010-04-28 09:45:00,33.97,34.19,33.96,34.12,150700.0,24.1222,24.2784,24.1151,24.2287,150700.0
2010-04-28 09:50:00,34.12,34.13,33.9,33.92,101000.0,24.2287,24.2358,24.0725,24.0867,101000.0
2010-04-28 09:55:00,33.9,33.9,33.75,33.8,70300.0,24.0725,24.0725,23.966,24.0015,70300.0
2010-04-28 10:00:00,33.8,33.85,33.72,33.79,64000.0,24.0015,24.037,23.9447,23.9944,64000.0
2010-04-28 10:05:00,33.78,33.86,33.76,33.85,56300.0,23.9873,24.0441,23.9731,24.037,56300.0
2010-04-28 10:10:00,33.84,33.92,33.8,33.9,61800.0,24.0299,24.0867,24.0015,24.0725,61800.0
2010-04-28 10:15:00,33.9,34.01,33.9,33.96,70100.0,24.0725,24.1506,24.0725,24.1151,70100.0
2010-04-28 10:20:00,33.97,34.03,33.94,33.95,138500.0,24.1222,24.1648,24.1009,24.108,138500.0
2010-04-28 10:25:00,33.96,33.96,33.82,33.82,87000.0,24.1151,24.1151,24.0157,24.0157,87000.0
2010-04-28 10:30:00,33.82,33.92,33.81,33.92,48400.0,24.0157,24.0867,24.0086,24.0867,48400.0
2010-04-28 10:35:00,33.92,33.93,33.81,33.82,70100.0,24.0867,24.0938,24.0086,24.0157,70100.0
2010-04-28 10:40:00,33.82,33.86,33.8,33.81,54400.0,24.0157,24.0441,24.0015,24.0086,54400.0
2010-04-28 10:45:00,33.81,33.88,33.8,33.83,48600.0,24.0086,24.0583,24.0015,24.0228,48600.0
2010-04-28 10:50:00,33.83,33.89,33.82,33.87,71500.0,24.0228,24.0654,24.0157,24.0512,71500.0
2010-04-28 10:55:00,33.86,33.99,33.86,33.98,58800.0,24.0441,24.1364,24.0441,24.1293,58800.0
2010-04-28 11:00:00,33.99,34.04,33.98,34.03,28100.0,24.1364,24.1719,24.1293,24.1648,28100.0
2010-04-28 11:05:00,34.04,34.12,34.04,34.08,57700.0,24.1719,24.2287,24.1719,24.2003,57700.0
2010-04-28 11:10:00,34.08,34.08,34.03,34.08,28700.0,24.2003,24.2003,24.1648,24.2003,28700.0
2010-04-28 11:15:00,34.07,34.08,33.99,34.06,70000.0,24.1932,24.2003,24.1364,24.1861,70000.0
2010-04-28 11:20:00,34.06,34.08,34.04,34.04,35600.0,24.1861,24.2003,24.1719,24.1719,35600.0
2010-04-28 11:25:00,34.04,34.11,33.8,33.97,184100.0,24.1719,24.2216,24.0015,24.1222,184100.0
2010-04-28 11:30:00,33.98,33.98,33.9,33.91,37300.0,24.1293,24.1293,24.0725,24.0796,37300.0
2010-04-28 11:35:00,33.91,33.91,33.75,33.83,60100.0,24.0796,24.0796,23.966,24.0228,60100.0
2010-04-28 11:40:00,33.83,33.91,33.78,33.8,38900.0,24.0228,24.0796,23.9873,24.0015,38900.0
2010-04-28 11:45:00,33.8,33.89,33.78,33.86,33700.0,24.0015,24.0654,23.9873,24.0441,33700.0
2010-04-28 11:50:00,33.85,33.85,33.79,33.82,13200.0,24.037,24.037,23.9944,24.0157,13200.0
2010-04-28 11:55:00,33.83,33.9,33.82,33.85,23200.0,24.0228,24.0725,24.0157,24.037,23200.0
2010-04-28 12:00:00,33.85,33.87,33.75,33.78,28500.0,24.037,24.0512,23.966,23.9873,28500.0
2010-04-28 12:05:00,33.77,33.81,33.75,33.8,24300.0,23.9802,24.0086,23.966,24.0015,24300.0
2010-04-28 12:10:00,33.79,33.82,33.77,33.78,27100.0,23.9944,24.0157,23.9802,23.9873,27100.0
2010-04-28 12:15:00,33.77,33.82,33.77,33.8,32100.0,23.9802,24.0157,23.9802,24.0015,32100.0
2010-04-28 12:20:00,33.81,33.96,33.79,33.96,44300.0,24.0086,24.1151,23.9944,24.1151,44300.0
2010-04-28 12:25:00,33.96,34.05,33.95,34.02,65600.0,24.1151,24.179,24.108,24.1577,65600.0
2010-04-28 12:30:00,34.02,34.12,34.01,34.06,70100.0,24.1577,24.2287,24.1506,24.1861,70100.0
2010-04-28 12:35:00,34.06,34.06,33.98,33.99,57100.0,24.1861,24.1861,24.1293,24.1364,57100.0
2010-04-28 12:40:00,33.99,34.03,33.97,34.0,48100.0,24.1364,24.1648,24.1222,24.1435,48100.0
2010-04-28 12:45:00,34.0,34.09,33.96,34.06,45300.0,24.1435,24.2074,24.1151,24.1861,45300.0
2010-04-28 12:50:00,34.05,34.1,34.05,34.09,71200.0,24.179,24.2145,24.179,24.2074,71200.0
2010-04-28 12:55:00,34.09,34.09,33.98,33.99,64200.0,24.2074,24.2074,24.1293,24.1364,64200.0
2010-04-28 13:00:00,33.99,34.01,33.98,34.01,61100.0,24.1364,24.1506,24.1293,24.1506,61100.0
2010-04-28 13:05:00,34.01,34.09,34.01,34.09,61800.0,24.1506,24.2074,24.1506,24.2074,61800.0
2010-04-28 13:10:00,34.09,34.09,33.99,34.0,61300.0,24.2074,24.2074,24.1364,24.1435,61300.0
2010-04-28 13:15:00,34.0,34.02,33.98,33.99,39400.0,24.1435,24.1577,24.1293,24.1364,39400.0
2010-04-28 13:20:00,33.99,33.99,33.98,33.98,34700.0,24.1364,24.1364,24.1293,24.1293,34700.0
2010-04-28 13:25:00,33.98,33.99,33.96,33.97,46800.0,24.1293,24.1364,24.1151,24.1222,46800.0
2010-04-28 13:30:00,33.97,33.98,33.94,33.94,83800.0,24.1222,24.1293,24.1009,24.1009,83800.0
2010-04-28 13:35:00,33.95,33.98,33.95,33.98,34300.0,24.108,24.1293,24.108,24.1293,34300.0
2010-04-28 13:40:00,33.98,34.07,33.97,34.04,51600.0,24.1293,24.1932,24.1222,24.1719,51600.0
2010-04-28 13:45:00,34.03,34.04,34.0,34.01,55600.0,24.1648,24.1719,24.1435,24.1506,55600.0
2010-04-28 13:50:00,34.0,34.01,33.98,33.98,36700.0,24.1435,24.1506,24.1293,24.1293,36700.0
2010-04-28 13:55:00,33.99,33.99,33.95,33.96,38000.0,24.1364,24.1364,24.108,24.1151,38000.0
2010-04-28 14:00:00,33.95,34.02,33.95,33.99,66600.0,24.108,24.1577,24.108,24.1364,66600.0
2010-04-28 14:05:00,33.99,34.01,33.98,34.0,49400.0,24.1364,24.1506,24.1293,24.1435,49400.0
2010-04-28 14:10:00,33.99,34.1,33.98,34.04,67400.0,24.1364,24.2145,24.1293,24.1719,67400.0
2010-04-28 14:15:00,34.04,34.07,33.96,34.02,58500.0,24.1719,24.1932,24.1151,24.1577,58500.0
2010-04-28 14:20:00,34.02,34.13,34.01,34.12,65700.0,24.1577,24.2358,24.1506,24.2287,65700.0
2010-04-28 14:25:00,34.12,34.17,34.09,34.09,77500.0,24.2287,24.2642,24.2074,24.2074,77500.0
2010-04-28 14:30:00,34.1,34.1,33.96,33.97,142200.0,24.2145,24.2145,24.1151,24.1222,142200.0
2010-04-28 14:35:00,33.98,34.03,33.97,34.0,79500.0,24.1293,24.1648,24.1222,24.1435,79500.0
2010-04-28 14:40:00,33.99,34.03,33.98,34.0,49900.0,24.1364,24.1648,24.1293,24.1435,49900.0
2010-04-28 14:45:00,34.01,34.03,33.91,33.92,83200.0,24.1506,24.1648,24.0796,24.0867,83200.0
2010-04-28 14:50:00,33.92,33.99,33.91,33.94,98800.0,24.0867,24.1364,24.0796,24.1009,98800.0
2010-04-28 14:55:00,33.95,33.96,33.88,33.93,89500.0,24.108,24.1151,24.0583,24.0938,89500.0
2010-04-28 15:00:00,33.92,33.96,33.92,33.92,134000.0,24.0867,24.1151,24.0867,24.0867,134000.0
2010-04-28 15:05:00,33.92,33.95,33.88,33.9,62000.0,24.0867,24.108,24.0583,24.0725,62000.0
2010-04-28 15:10:00,33.9,33.96,33.87,33.95,63900.0,24.0725,24.1151,24.0512,24.108,63900.0
2010-04-28 15:15:00,33.95,33.95,33.86,33.89,136600.0,24.108,24.108,24.0441,24.0654,136600.0
2010-04-28 15:20:00,33.89,33.89,33.83,33.86,153300.0,24.0654,24.0654,24.0228,24.0441,153300.0
2010-04-28 15:25:00,33.86,33.86,33.78,33.81,139200.0,24.0441,24.0441,23.9873,24.0086,139200.0
2010-04-28 15:30:00,33.81,33.85,33.8,33.8,130800.0,24.0086,24.037,24.0015,24.0015,130800.0
2010-04-28 15:35:00,33.81,33.81,33.69,33.71,183200.0,24.0086,24.0086,23.9234,23.9376,183200.0
2010-04-28 15:40:00,33.7,33.78,33.7,33.78,146400.0,23.9305,23.9873,23.9305,23.9873,146400.0
2010-04-28 15:45:00,33.77,33.81,33.69,33.71,353100.0,23.9802,24.0086,23.9234,23.9376,353100.0
2010-04-28 15:50:00,33.7,33.75,33.69,33.71,245300.0,23.9305,23.966,23.9234,23.9376,245300.0
2010-04-28 15:55:00,33.72,33.8,33.71,33.8,435600.0,23.9447,24.0015,23.9376,24.0015,435600.0
2010-04-29 09:30:00,33.95,34.28,33.68,33.77,280200.0,24.108,24.3423,23.9163,23.9802,280200.0
2010-04-29 09:35:00,33.77,33.79,33.45,33.47,405200.0,23.9802,23.9944,23.7529,23.7671,405200.0
2010-04-29 09:40:00,33.5,33.5,33.19,33.2,427200.0,23.7884,23.7884,23.5683,23.5754,427200.0
2010-04-29 09:45:00,33.2,33.23,32.69,33.06,489300.0,23.5754,23.5967,23.2133,23.476,489300.0
2010-04-29 09:50:00,33.06,33.11,33.0,33.06,321100.0,23.476,23.5115,23.4334,23.476,321100.0
2010-04-29 09:55:00,33.06,33.17,33.03,33.12,193300.0,23.476,23.5541,23.4547,23.5186,193300.0
2010-04-29 10:00:00,33.11,33.12,32.85,32.87,306200.0,23.5115,23.5186,23.3269,23.3411,306200.0
2010-04-29 10:05:00,32.86,33.07,32.86,33.06,176600.0,23.334,23.4831,23.334,23.476,176600.0
2010-04-29 10:10:00,33.06,33.08,32.87,32.92,132300.0,23.476,23.4902,23.3411,23.3766,132300.0
2010-04-29 10:15:00,32.91,32.91,32.7,32.73,201300.0,23.3695,23.3695,23.2204,23.2417,201300.0
2010-04-29 10:20:00,32.74,32.83,32.67,32.76,287500.0,23.2488,23.3127,23.199,23.263,287500.0
2010-04-29 10:25:00,32.77,33.02,32.76,32.99,96600.0,23.2701,23.4476,23.263,23.4263,96600.0
2010-04-29 10:30:00,32.99,33.08,32.97,32.99,350500.0,23.4263,23.4902,23.4121,23.4263,350500.0
2010-04-29 10:35:00,33.0,33.0,32.87,32.89,167000.0,23.4334,23.4334,23.3411,23.3553,167000.0
2010-04-29 10:40:00,32.89,32.9,32.77,32.8,106500.0,23.3553,23.3624,23.2701,23.2914,106500.0
2010-04-29 10:45:00,32.8,32.8,32.75,32.75,89600.0,23.2914,23.2914,23.2559,23.2559,89600.0
2010-04-29 10:50:00,32.75,32.8,32.75,32.78,102500.0,23.2559,23.2914,23.2559,23.2772,102500.0
2010-04-29 10:55:00,32.79,32.8,32.78,32.8,178600.0,23.2843,23.2914,23.2772,23.2914,178600.0
2010-04-29 11:00:00,32.8,33.0,32.79,32.96,240300.0,23.2914,23.4334,23.2843,23.405,240300.0
2010-04-29 11:05:00,32.96,33.0,32.9,32.94,221100.0,23.405,23.4334,23.3624,23.3908,221100.0
2010-04-29 11:10:00,32.94,32.97,32.93,32.96,38700.0,23.3908,23.4121,23.3837,23.405,38700.0
2010-04-29 11:15:00,32.96,32.97,32.9,32.9,100800.0,23.405,23.4121,23.3624,23.3624,100800.0
2010-04-29 11:20:00,32.9,32.98,32.9,32.95,79700.0,23.3624,23.4192,23.3624,23.3979,79700.0
2010-04-29 11:25:00,32.95,32.95,32.89,32.93,83400.0,23.3979,23.3979,23.3553,23.3837,83400.0
2010-04-29 11:30:00,32.93,32.93,32.92,32.93,42600.0,23.3837,23.3837,23.3766,23.3837,42600.0
2010-04-29 11:35:00,32.93,33.03,32.89,33.01,142000.0,23.3837,23.4547,23.3553,23.4405,142000.0
2010-04-29 11:40:00,33.01,33.02,32.97,32.99,125100.0,23.4405,23.4476,23.4121,23.4263,125100.0
2010-04-29 11:45:00,33.0,33.0,32.95,33.0,226600.0,23.4334,23.4334,23.3979,23.4334,226600.0
2010-04-29 11:50:00,33.0,33.0,32.99,33.0,53500.0,23.4334,23.4334,23.4263,23.4334,53500.0
2010-04-29 11:55:00,33.0,33.03,32.99,33.03,83000.0,23.4334,23.4547,23.4263,23.4547,83000.0
2010-04-29 12:00:00,33.02,33.16,33.02,33.15,70200.0,23.4476,23.547,23.4476,23.5399,70200.0
2010-04-29 12:05:00,33.15,33.16,33.1,33.15,67500.0,23.5399,23.547,23.5044,23.5399,67500.0
2010-04-29 12:10:00,33.15,33.15,33.11,33.12,28400.0,23.5399,23.5399,23.5115,23.5186,28400.0
2010-04-29 12:15:00,33.12,33.12,33.07,33.08,71300.0,23.5186,23.5186,23.4831,23.4902,71300.0
2010-04-29 12:20:00,33.07,33.08,33.05,33.06,61100.0,23.4831,23.4902,23.4689,23.476,61100.0
2010-04-29 12:25:00,33.06,33.14,33.06,33.11,62300.0,23.476,23.5328,23.476,23.5115,62300.0
2010-04-29 12:30:00,33.11,33.12,33.06,33.12,76900.0,23.5115,23.5186,23.476,23.5186,76900.0
2010-04-29 12:35:00,33.1,33.13,33.06,33.13,71800.0,23.5044,23.5257,23.476,23.5257,71800.0
2010-04-29 12:40:00,33.12,33.24,33.12,33.23,77100.0,23.5186,23.6038,23.5186,23.5967,77100.0
2010-04-29 12:45:00,33.23,33.24,33.16,33.17,76000.0,23.5967,23.6038,23.547,23.5541,76000.0
2010-04-29 12:50:00,33.17,33.17,33.12,33.14,52300.0,23.5541,23.5541,23.5186,23.5328,52300.0
2010-04-29 12:55:00,33.14,33.17,33.13,33.17,72600.0,23.5328,23.5541,23.5257,23.5541,72600.0
2010-04-29 13:00:00,33.17,33.21,33.16,33.2,112500.0,23.5541,23.5825,23.547,23.5754,112500.0
2010-04-29 13:05:00,33.2,33.22,33.19,33.2,78300.0,23.5754,23.5896,23.5683,23.5754,78300.0
2010-04-29 13:10:00,33.21,33.24,33.2,33.24,110800.0,23.5825,23.6038,23.5754,23.6038,110800.0
2010-04-29 13:15:00,33.24,33.24,33.19,33.21,151400.0,23.6038,23.6038,23.5683,23.5825,151400.0
2010-04-29 13:20:00,33.21,33.28,33.21,33.27,84800.0,23.5825,23.6322,23.5825,23.6251,84800.0
2010-04-29 13:25:00,33.27,33.3,33.25,33.3,55700.0,23.6251,23.6464,23.6109,23.6464,55700.0
2010-04-29 13:30:00,33.3,33.3,33.26,33.28,80700.0,23.6464,23.6464,23.618,23.6322,80700.0
2010-04-29 13:35:00,33.28,33.28,33.23,33.26,74100.0,23.6322,23.6322,23.5967,23.618,74100.0
2010-04-29 13:40:00,33.26,33.27,33.23,33.24,53600.0,23.618,23.6251,23.5967,23.6038,53600.0
2010-04-29 13:45:00,33.23,33.27,33.21,33.27,92600.0,23.5967,23.6251,23.5825,23.6251,92600.0
2010-04-29 13:50:00,33.27,33.32,33.26,33.32,85400.0,23.6251,23.6606,23.618,23.6606,85400.0
2010-04-29 13:55:00,33.32,33.52,33.31,33.52,106300.0,23.6606,23.8026,23.6535,23.8026,106300.0
2010-04-29 14:00:00,33.51,33.59,33.51,33.59,103300.0,23.7955,23.8523,23.7955,23.8523,103300.0
2010-04-29 14:05:00,33.59,33.64,33.55,33.64,145300.0,23.8523,23.8878,23.8239,23.8878,145300.0
2010-04-29 14:10:00,33.63,33.69,33.62,33.69,91400.0,23.8807,23.9234,23.8736,23.9234,91400.0
2010-04-29 14:15:00,33.69,33.69,33.66,33.67,117300.0,23.9234,23.9234,23.902,23.9092,117300.0
2010-04-29 14:20:00,33.67,33.79,33.67,33.69,114100.0,23.9092,23.9944,23.9092,23.9234,114100.0
2010-04-29 14:25:00,33.71,33.71,33.59,33.62,112000.0,23.9376,23.9376,23.8523,23.8736,112000.0
2010-04-29 14:30:00,33.62,33.62,33.58,33.59,61000.0,23.8736,23.8736,23.8452,23.8523,61000.0
2010-04-29 14:35:00,33.58,33.61,33.52,33.54,69300.0,23.8452,23.8665,23.8026,23.8168,69300.0
2010-04-29 14:40:00,33.53,33.54,33.49,33.49,90100.0,23.8097,23.8168,23.7813,23.7813,90100.0
2010-04-29 14:45:00,33.49,33.51,33.48,33.51,107800.0,23.7813,23.7955,23.7742,23.7955,107800.0
2010-04-29 14:50:00,33.51,33.51,33.42,33.44,133500.0,23.7955,23.7955,23.7316,23.7458,133500.0
2010-04-29 14:55:00,33.44,33.44,33.37,33.38,58100.0,23.7458,23.7458,23.6961,23.7032,58100.0
2010-04-29 15:00:00,33.38,33.39,33.29,33.3,113600.0,23.7032,23.7103,23.6393,23.6464,113600.0
2010-04-29 15:05:00,33.3,33.4,33.28,33.39,125500.0,23.6464,23.7174,23.6322,23.7103,125500.0
2010-04-29 15:10:00,33.4,33.46,33.37,33.41,127000.0,23.7174,23.76,23.6961,23.7245,127000.0
2010-04-29 15:15:00,33.4,33.48,33.38,33.47,176500.0,23.7174,23.7742,23.7032,23.7671,176500.0
2010-04-29 15:20:00,33.46,33.52,33.39,33.5,172300.0,23.76,23.8026,23.7103,23.7884,172300.0
2010-04-29 15:25:00,33.5,33.53,33.43,33.53,207900.0,23.7884,23.8097,23.7387,23.8097,207900.0
2010-04-29 15:30:00,33.53,33.61,33.52,33.55,267400.0,23.8097,23.8665,23.8026,23.8239,267400.0
2010-04-29 15:35:00,33.54,33.55,33.44,33.44,102100.0,23.8168,23.8239,23.7458,23.7458,102100.0
2010-04-29 15:40:00,33.45,33.45,33.31,33.31,156100.0,23.7529,23.7529,23.6535,23.6535,156100.0
2010-04-29 15:45:00,33.32,33.39,33.29,33.29,297200.0,23.6606,23.7103,23.6393,23.6393,297200.0
2010-04-29 15:50:00,33.29,33.3,33.23,33.24,388800.0,23.6393,23.6464,23.5967,23.6038,388800.0
2010-04-29 15:55:00,33.24,33.28,33.19,33.28,478500.0,23.6038,23.6322,23.5683,23.6322,478500.0
2010-04-30 09:30:00,33.33,33.33,33.15,33.17,67500.0,23.6677,23.6677,23.5399,23.5541,67500.0
2010-04-30 09:35:00,33.17,33.24,33.07,33.08,40600.0,23.5541,23.6038,23.4831,23.4902,40600.0
2010-04-30 09:40:00,33.1,33.18,33.04,33.1,51400.0,23.5044,23.5612,23.4618,23.5044,51400.0
2010-04-30 09:45:00,33.12,33.24,33.1,33.23,53400.0,23.5186,23.6038,23.5044,23.5967,53400.0
2010-04-30 09:50:00,33.23,33.29,33.17,33.27,38000.0,23.5967,23.6393,23.5541,23.6251,38000.0
2010-04-30 09:55:00,33.27,33.28,33.04,33.04,63100.0,23.6251,23.6322,23.4618,23.4618,63100.0
2010-04-30 10:00:00,33.05,33.08,33.0,33.02,51300.0,23.4689,23.4902,23.4334,23.4476,51300.0
2010-04-30 10:05:00,33.01,33.05,32.97,33.02,80000.0,23.4405,23.4689,23.4121,23.4476,80000.0
2010-04-30 10:10:00,33.02,33.02,32.92,33.0,76900.0,23.4476,23.4476,23.3766,23.4334,76900.0
2010-04-30 10:15:00,33.0,33.04,32.92,33.03,70000.0,23.4334,23.4618,23.3766,23.4547,70000.0
2010-04-30 10:20:00,33.02,33.14,33.02,33.12,51000.0,23.4476,23.5328,23.4476,23.5186,51000.0
2010-04-30 10:25:00,33.12,33.22,33.11,33.19,52900.0,23.5186,23.5896,23.5115,23.5683,52900.0
2010-04-30 10:30:00,33.19,33.22,33.15,33.22,38100.0,23.5683,23.5896,23.5399,23.5896,38100.0
2010-04-30 10:35:00,33.22,33.23,33.1,33.14,72300.0,23.5896,23.5967,23.5044,23.5328,72300.0
2010-04-30 10:40:00,33.15,33.24,33.15,33.24,30700.0,23.5399,23.6038,23.5399,23.6038,30700.0
2010-04-30 10:45:00,33.24,33.38,33.24,33.38,94400.0,23.6038,23.7032,23.6038,23.7032,94400.0
2010-04-30 10:50:00,33.37,33.4,33.29,33.33,54800.0,23.6961,23.7174,23.6393,23.6677,54800.0
2010-04-30 10:55:00,33.34,33.4,33.31,33.38,30300.0,23.6748,23.7174,23.6535,23.7032,30300.0
2010-04-30 11:00:00,33.38,33.45,33.36,33.36,34500.0,23.7032,23.7529,23.689,23.689,34500.0
2010-04-30 11:05:00,33.36,33.37,33.31,33.34,20400.0,23.689,23.6961,23.6535,23.6748,20400.0
2010-04-30 11:10:00,33.35,33.37,33.31,33.32,27200.0,23.6819,23.6961,23.6535,23.6606,27200.0
2010-04-30 11:15:00,33.32,33.32,33.24,33.26,34300.0,23.6606,23.6606,23.6038,23.618,34300.0
2010-04-30 11:20:00,33.26,33.29,33.25,33.26,31400.0,23.618,23.6393,23.6109,23.618,31400.0
2010-04-30 11:25:00,33.26,33.28,33.23,33.24,26200.0,23.618,23.6322,23.5967,23.6038,26200.0
2010-04-30 11:30:00,33.24,33.27,33.22,33.27,32300.0,23.6038,23.6251,23.5896,23.6251,32300.0
2010-04-30 11:35:00,33.27,33.27,33.24,33.25,24100.0,23.6251,23.6251,23.6038,23.6109,24100.0
2010-04-30 11:40:00,33.25,33.28,33.21,33.23,25600.0,23.6109,23.6322,23.5825,23.5967,25600.0
2010-04-30 11:45:00,33.23,33.26,33.22,33.25,20900.0,23.5967,23.618,23.5896,23.6109,20900.0
2010-04-30 11:50:00,33.25,33.3,33.23,33.23,24600.0,23.6109,23.6464,23.5967,23.5967,24600.0
2010-04-30 11:55:00,33.23,33.3,33.23,33.28,31700.0,23.5967,23.6464,23.5967,23.6322,31700.0
2010-04-30 12:00:00,33.28,33.3,33.24,33.26,45100.0,23.6322,23.6464,23.6038,23.618,45100.0
2010-04-30 12:05:00,33.26,33.27,33.19,33.2,26000.0,23.618,23.6251,23.5683,23.5754,26000.0
2010-04-30 12:10:00,33.2,33.22,33.19,33.19,84400.0,23.5754,23.5896,23.5683,23.5683,84400.0
2010-04-30 12:15:00,33.19,33.2,33.07,33.08,62700.0,23.5683,23.5754,23.4831,23.4902,62700.0
2010-04-30 12:20:00,33.08,33.09,32.99,33.03,55800.0,23.4902,23.4973,23.4263,23.4547,55800.0
2010-04-30 12:25:00,33.03,33.07,33.02,33.04,36000.0,23.4547,23.4831,23.4476,23.4618,36000.0
2010-04-30 12:30:00,33.03,33.03,32.99,32.99,47800.0,23.4547,23.4547,23.4263,23.4263,47800.0
2010-04-30 12:35:00,33.0,33.03,32.97,32.97,38600.0,23.4334,23.4547,23.4121,23.4121,38600.0
2010-04-30 12:40:00,32.98,33.02,32.96,33.0,39800.0,23.4192,23.4476,23.405,23.4334,39800.0
2010-04-30 12:45:00,32.99,33.01,32.94,32.96,34700.0,23.4263,23.4405,23.3908,23.405,34700.0
2010-04-30 12:50:00,32.96,32.96,32.85,32.85,86400.0,23.405,23.405,23.3269,23.3269,86400.0
2010-04-30 12:55:00,32.86,32.9,32.83,32.87,65100.0,23.334,23.3624,23.3127,23.3411,65100.0
2010-04-30 13:00:00,32.87,32.93,32.86,32.93,26400.0,23.3411,23.3837,23.334,23.3837,26400.0
2010-04-30 13:05:00,32.93,32.94,32.88,32.88,22300.0,23.3837,23.3908,23.3482,23.3482,22300.0
2010-04-30 13:10:00,32.89,32.89,32.86,32.87,26100.0,23.3553,23.3553,23.334,23.3411,26100.0
2010-04-30 13:15:00,32.88,32.93,32.87,32.93,37800.0,23.3482,23.3837,23.3411,23.3837,37800.0
2010-04-30 13:20:00,32.93,32.95,32.88,32.92,53300.0,23.3837,23.3979,23.3482,23.3766,53300.0
2010-04-30 13:25:00,32.9,32.95,32.89,32.95,27500.0,23.3624,23.3979,23.3553,23.3979,27500.0
2010-04-30 13:30:00,32.95,32.96,32.94,32.95,13600.0,23.3979,23.405,23.3908,23.3979,13600.0
2010-04-30 13:35:00,32.95,33.01,32.94,32.97,24200.0,23.3979,23.4405,23.3908,23.4121,24200.0
2010-04-30 13:40:00,32.98,33.08,32.98,33.08,25700.0,23.4192,23.4902,23.4192,23.4902,25700.0
2010-04-30 13:45:00,33.08,33.11,33.07,33.11,19100.0,23.4902,23.5115,23.4831,23.5115,19100.0
2010-04-30 13:50:00,33.12,33.14,33.06,33.07,32500.0,23.5186,23.5328,23.476,23.4831,32500.0
2010-04-30 13:55:00,33.08,33.08,32.99,32.99,38500.0,23.4902,23.4902,23.4263,23.4263,38500.0
2010-04-30 14:00:00,32.99,32.99,32.88,32.88,66800.0,23.4263,23.4263,23.3482,23.3482,66800.0
2010-04-30 14:05:00,32.88,32.99,32.88,32.99,51000.0,23.3482,23.4263,23.3482,23.4263,51000.0
2010-04-30 14:10:00,32.99,33.06,32.99,33.06,26000.0,23.4263,23.476,23.4263,23.476,26000.0
2010-04-30 14:15:00,33.06,33.06,33.0,33.0,31400.0,23.476,23.476,23.4334,23.4334,31400.0
2010-04-30 14:20:00,33.01,33.01,32.97,33.0,33700.0,23.4405,23.4405,23.4121,23.4334,33700.0
2010-04-30 14:25:00,33.01,33.02,32.99,33.01,33800.0,23.4405,23.4476,23.4263,23.4405,33800.0
2010-04-30 14:30:00,33.0,33.01,32.87,32.9,50100.0,23.4334,23.4405,23.3411,23.3624,50100.0
2010-04-30 14:35:00,32.89,32.9,32.8,32.81,56200.0,23.3553,23.3624,23.2914,23.2985,56200.0
2010-04-30 14:40:00,32.81,32.81,32.74,32.79,63200.0,23.2985,23.2985,23.2488,23.2843,63200.0
2010-04-30 14:45:00,32.79,32.8,32.67,32.69,131900.0,23.2843,23.2914,23.199,23.2133,131900.0
2010-04-30 14:50:00,32.68,32.69,32.59,32.65,174300.0,23.2061,23.2133,23.1422,23.1848,174300.0
2010-04-30 14:55:00,32.65,32.65,32.58,32.61,125200.0,23.1848,23.1848,23.1351,23.1564,125200.0
2010-04-30 15:00:00,32.6,32.71,32.6,32.69,213200.0,23.1493,23.2275,23.1493,23.2133,213200.0
2010-04-30 15:05:00,32.69,32.69,32.62,32.64,106600.0,23.2133,23.2133,23.1635,23.1777,106600.0
2010-04-30 15:10:00,32.64,32.72,32.62,32.72,71100.0,23.1777,23.2346,23.1635,23.2346,71100.0
2010-04-30 15:15:00,32.72,32.73,32.7,32.73,118400.0,23.2346,23.2417,23.2204,23.2417,118400.0
2010-04-30 15:20:00,32.73,32.75,32.69,32.75,73300.0,23.2417,23.2559,23.2133,23.2559,73300.0
2010-04-30 15:25:00,32.75,32.75,32.7,32.72,134600.0,23.2559,23.2559,23.2204,23.2346,134600.0
2010-04-30 15:30:00,32.72,32.78,32.71,32.77,95200.0,23.2346,23.2772,23.2275,23.2701,95200.0
2010-04-30 15:35:00,32.77,32.77,32.69,32.7,209800.0,23.2701,23.2701,23.2133,23.2204,209800.0
2010-04-30 15:40:00,32.7,32.72,32.64,32.64,177900.0,23.2204,23.2346,23.1777,23.1777,177900.0
2010-04-30 15:45:00,32.64,32.69,32.58,32.69,277300.0,23.1777,23.2133,23.1351,23.2133,277300.0
2010-04-30 15:50:00,32.69,32.72,32.67,32.69,214200.0,23.2133,23.2346,23.199,23.2133,214200.0
2010-04-30 15:55:00,32.69,32.7,32.63,32.64,502000.0,23.2133,23.2204,23.1706,23.1777,502000.0
2010-05-03 09:30:00,32.96,33.17,32.86,32.92,106800.0,23.405,23.5541,23.334,23.3766,106800.0
2010-05-03 09:35:00,32.93,33.15,32.91,33.1,106600.0,23.3837,23.5399,23.3695,23.5044,106600.0
2010-05-03 09:40:00,33.1,33.15,33.09,33.15,52600.0,23.5044,23.5399,23.4973,23.5399,52600.0
2010-05-03 09:45:00,33.15,33.25,33.13,33.25,65200.0,23.5399,23.6109,23.5257,23.6109,65200.0
2010-05-03 09:50:00,33.25,33.39,33.24,33.38,80400.0,23.6109,23.7103,23.6038,23.7032,80400.0
2010-05-03 09:55:00,33.39,33.39,33.29,33.29,62000.0,23.7103,23.7103,23.6393,23.6393,62000.0
2010-05-03 10:00:00,33.29,33.3,33.24,33.28,38700.0,23.6393,23.6464,23.6038,23.6322,38700.0
2010-05-03 10:05:00,33.28,33.35,33.27,33.34,38900.0,23.6322,23.6819,23.6251,23.6748,38900.0
2010-05-03 10:10:00,33.34,33.38,33.33,33.35,22400.0,23.6748,23.7032,23.6677,23.6819,22400.0
2010-05-03 10:15:00,33.35,33.37,33.28,33.3,43000.0,23.6819,23.6961,23.6322,23.6464,43000.0
2010-05-03 10:20:00,33.29,33.37,33.29,33.37,39000.0,23.6393,23.6961,23.6393,23.6961,39000.0
2010-05-03 10:25:00,33.37,33.41,33.3,33.3,41500.0,23.6961,23.7245,23.6464,23.6464,41500.0
2010-05-03 10:30:00,33.3,33.31,33.25,33.25,44700.0,23.6464,23.6535,23.6109,23.6109,44700.0
2010-05-03 10:35:00,33.25,33.27,33.21,33.27,32000.0,23.6109,23.6251,23.5825,23.6251,32000.0
2010-05-03 10:40:00,33.27,33.28,33.19,33.2,57200.0,23.6251,23.6322,23.5683,23.5754,57200.0
2010-05-03 10:45:00,33.2,33.21,33.09,33.16,38100.0,23.5754,23.5825,23.4973,23.547,38100.0
2010-05-03 10:50:00,33.16,33.16,33.05,33.09,33900.0,23.547,23.547,23.4689,23.4973,33900.0
2010-05-03 10:55:00,33.09,33.09,33.03,33.05,47300.0,23.4973,23.4973,23.4547,23.4689,47300.0
2010-05-03 11:00:00,33.04,33.09,33.02,33.08,37600.0,23.4618,23.4973,23.4476,23.4902,37600.0
2010-05-03 11:05:00,33.07,33.12,33.05,33.05,55400.0,23.4831,23.5186,23.4689,23.4689,55400.0
2010-05-03 11:10:00,33.05,33.14,33.05,33.1,35600.0,23.4689,23.5328,23.4689,23.5044,35600.0
2010-05-03 11:15:00,33.1,33.13,33.08,33.08,22000.0,23.5044,23.5257,23.4902,23.4902,22000.0
2010-05-03 11:20:00,33.09,33.1,33.04,33.05,18800.0,23.4973,23.5044,23.4618,23.4689,18800.0
2010-05-03 11:25:00,33.05,33.06,33.03,33.05,24500.0,23.4689,23.476,23.4547,23.4689,24500.0
2010-05-03 11:30:00,33.05,33.07,33.01,33.01,20200.0,23.4689,23.4831,23.4405,23.4405,20200.0
2010-05-03 11:35:00,33.02,33.07,33.01,33.05,29200.0,23.4476,23.4831,23.4405,23.4689,29200.0
2010-05-03 11:40:00,33.06,33.08,33.05,33.07,18000.0,23.476,23.4902,23.4689,23.4831,18000.0
2010-05-03 11:45:00,33.06,33.07,33.05,33.06,26500.0,23.476,23.4831,23.4689,23.476,26500.0
2010-05-03 11:50:00,33.05,33.06,32.99,33.01,36600.0,23.4689,23.476,23.4263,23.4405,36600.0
2010-05-03 11:55:00,33.01,33.03,32.99,33.02,19600.0,23.4405,23.4547,23.4263,23.4476,19600.0
2010-05-03 12:00:00,33.02,33.03,32.98,32.98,18900.0,23.4476,23.4547,23.4192,23.4192,18900.0
2010-05-03 12:05:00,32.98,32.99,32.95,32.95,22200.0,23.4192,23.4263,23.3979,23.3979,22200.0
2010-05-03 12:10:00,32.95,32.98,32.94,32.97,26700.0,23.3979,23.4192,23.3908,23.4121,26700.0
2010-05-03 12:15:00,32.97,32.97,32.95,32.96,19100.0,23.4121,23.4121,23.3979,23.405,19100.0
2010-05-03 12:20:00,32.96,33.05,32.95,33.03,40400.0,23.405,23.4689,23.3979,23.4547,40400.0
2010-05-03 12:25:00,33.04,33.13,33.04,33.11,40500.0,23.4618,23.5257,23.4618,23.5115,40500.0
2010-05-03 12:30:00,33.11,33.13,33.06,33.06,43700.0,23.5115,23.5257,23.476,23.476,43700.0
2010-05-03 12:35:00,33.06,33.13,33.05,33.1,40100.0,23.476,23.5257,23.4689,23.5044,40100.0
2010-05-03 12:40:00,33.11,33.14,33.11,33.12,29600.0,23.5115,23.5328,23.5115,23.5186,29600.0
2010-05-03 12:45:00,33.13,33.17,33.09,33.1,45000.0,23.5257,23.5541,23.4973,23.5044,45000.0
2010-05-03 12:50:00,33.1,33.13,33.07,33.12,35000.0,23.5044,23.5257,23.4831,23.5186,35000.0
2010-05-03 12:55:00,33.12,33.16,33.11,33.16,34300.0,23.5186,23.547,23.5115,23.547,34300.0
2010-05-03 13:00:00,33.16,33.16,33.1,33.12,31300.0,23.547,23.547,23.5044,23.5186,31300.0
2010-05-03 13:05:00,33.11,33.12,33.09,33.09,18900.0,23.5115,23.5186,23.4973,23.4973,18900.0
2010-05-03 13:10:00,33.09,33.13,33.09,33.11,19300.0,23.4973,23.5257,23.4973,23.5115,19300.0
2010-05-03 13:15:00,33.11,33.15,33.11,33.11,33600.0,23.5115,23.5399,23.5115,23.5115,33600.0
2010-05-03 13:20:00,33.1,33.14,33.08,33.14,21100.0,23.5044,23.5328,23.4902,23.5328,21100.0
2010-05-03 13:25:00,33.13,33.14,33.1,33.1,16300.0,23.5257,23.5328,23.5044,23.5044,16300.0
2010-05-03 13:30:00,33.1,33.13,33.1,33.1,20700.0,23.5044,23.5257,23.5044,23.5044,20700.0
2010-05-03 13:35:00,33.1,33.15,33.1,33.15,34800.0,23.5044,23.5399,23.5044,23.5399,34800.0
2010-05-03 13:40:00,33.15,33.17,33.08,33.08,30200.0,23.5399,23.5541,23.4902,23.4902,30200.0
2010-05-03 13:45:00,33.09,33.1,33.07,33.07,30700.0,23.4973,23.5044,23.4831,23.4831,30700.0
2010-05-03 13:50:00,33.08,33.09,33.05,33.05,13500.0,23.4902,23.4973,23.4689,23.4689,13500.0
2010-05-03 13:55:00,33.06,33.06,33.02,33.03,38900.0,23.476,23.476,23.4476,23.4547,38900.0
2010-05-03 14:00:00,33.04,33.06,33.03,33.06,33900.0,23.4618,23.476,23.4547,23.476,33900.0
2010-05-03 14:05:00,33.06,33.07,33.03,33.04,26200.0,23.476,23.4831,23.4547,23.4618,26200.0
2010-05-03 14:10:00,33.04,33.07,33.04,33.06,24100.0,23.4618,23.4831,23.4618,23.476,24100.0
2010-05-03 14:15:00,33.07,33.13,33.07,33.13,16500.0,23.4831,23.5257,23.4831,23.5257,16500.0
2010-05-03 14:20:00,33.13,33.14,33.12,33.13,21400.0,23.5257,23.5328,23.5186,23.5257,21400.0
2010-05-03 14:25:00,33.14,33.16,33.13,33.15,29200.0,23.5328,23.547,23.5257,23.5399,29200.0
2010-05-03 14:30:00,33.15,33.18,33.15,33.18,33900.0,23.5399,23.5612,23.5399,23.5612,33900.0
2010-05-03 14:35:00,33.17,33.18,33.14,33.15,28100.0,23.5541,23.5612,23.5328,23.5399,28100.0
2010-05-03 14:40:00,33.15,33.16,33.13,33.16,24100.0,23.5399,23.547,23.5257,23.547,24100.0
2010-05-03 14:45:00,33.15,33.16,33.13,33.14,28900.0,23.5399,23.547,23.5257,23.5328,28900.0
2010-05-03 14:50:00,33.14,33.18,33.14,33.17,37900.0,23.5328,23.5612,23.5328,23.5541,37900.0
2010-05-03 14:55:00,33.17,33.17,33.13,33.13,28400.0,23.5541,23.5541,23.5257,23.5257,28400.0
2010-05-03 15:00:00,33.14,33.14,33.12,33.12,19700.0,23.5328,23.5328,23.5186,23.5186,19700.0
2010-05-03 15:05:00,33.13,33.14,33.1,33.1,46300.0,23.5257,23.5328,23.5044,23.5044,46300.0
2010-05-03 15:10:00,33.1,33.1,33.0,33.01,84400.0,23.5044,23.5044,23.4334,23.4405,84400.0
2010-05-03 15:15:00,33.01,33.03,32.96,32.96,69100.0,23.4405,23.4547,23.405,23.405,69100.0
2010-05-03 15:20:00,32.96,33.0,32.95,32.98,83400.0,23.405,23.4334,23.3979,23.4192,83400.0
2010-05-03 15:25:00,32.97,32.98,32.92,32.94,67800.0,23.4121,23.4192,23.3766,23.3908,67800.0
2010-05-03 15:30:00,32.94,32.97,32.92,32.97,96200.0,23.3908,23.4121,23.3766,23.4121,96200.0
2010-05-03 15:35:00,32.98,33.01,32.98,32.99,68500.0,23.4192,23.4405,23.4192,23.4263,68500.0
2010-05-03 15:40:00,33.0,33.0,32.97,32.99,92600.0,23.4334,23.4334,23.4121,23.4263,92600.0
2010-05-03 15:45:00,33.0,33.06,32.99,33.03,137700.0,23.4334,23.476,23.4263,23.4547,137700.0
2010-05-03 15:50:00,33.03,33.03,32.98,33.01,132400.0,23.4547,23.4547,23.4192,23.4405,132400.0
2010-05-03 15:55:00,33.0,33.07,32.99,33.06,216500.0,23.4334,23.4831,23.4263,23.476,216500.0
2010-05-04 09:30:00,32.68,32.69,32.51,32.53,87500.0,23.2061,23.2133,23.0854,23.0996,87500.0
2010-05-04 09:35:00,32.53,32.68,32.53,32.66,61500.0,23.0996,23.2061,23.0996,23.1919,61500.0
2010-05-04 09:40:00,32.65,32.65,32.4,32.42,36800.0,23.1848,23.1848,23.0073,23.0215,36800.0
2010-05-04 09:45:00,32.43,32.43,32.3,32.4,43400.0,23.0286,23.0286,22.9363,23.0073,43400.0
2010-05-04 09:50:00,32.38,32.4,32.3,32.38,123100.0,22.9931,23.0073,22.9363,22.9931,123100.0
2010-05-04 09:55:00,32.38,32.52,32.37,32.5,51100.0,22.9931,23.0925,22.986,23.0783,51100.0
2010-05-04 10:00:00,32.51,32.53,32.41,32.42,46000.0,23.0854,23.0996,23.0144,23.0215,46000.0
2010-05-04 10:05:00,32.43,32.46,32.38,32.42,43700.0,23.0286,23.0499,22.9931,23.0215,43700.0
2010-05-04 10:10:00,32.42,32.57,32.4,32.51,61200.0,23.0215,23.128,23.0073,23.0854,61200.0
2010-05-04 10:15:00,32.51,32.57,32.5,32.57,32800.0,23.0854,23.128,23.0783,23.128,32800.0
2010-05-04 10:20:00,32.57,32.6,32.52,32.56,54700.0,23.128,23.1493,23.0925,23.1209,54700.0
2010-05-04 10:25:00,32.55,32.63,32.53,32.54,47400.0,23.1138,23.1706,23.0996,23.1067,47400.0
2010-05-04 10:30:00,32.55,32.55,32.35,32.35,105800.0,23.1138,23.1138,22.9718,22.9718,105800.0
2010-05-04 10:35:00,32.35,32.38,32.23,32.27,119000.0,22.9718,22.9931,22.8866,22.915,119000.0
2010-05-04 10:40:00,32.26,32.27,32.21,32.23,58700.0,22.9079,22.915,22.8724,22.8866,58700.0
2010-05-04 10:45:00,32.23,32.23,32.21,32.21,52900.0,22.8866,22.8866,22.8724,22.8724,52900.0
2010-05-04 10:50:00,32.22,32.34,32.21,32.34,54300.0,22.8795,22.9647,22.8724,22.9647,54300.0
2010-05-04 10:55:00,32.35,32.35,32.24,32.28,124200.0,22.9718,22.9718,22.8937,22.9221,124200.0
2010-05-04 11:00:00,32.28,32.34,32.25,32.26,62500.0,22.9221,22.9647,22.9008,22.9079,62500.0
2010-05-04 11:05:00,32.27,32.36,32.23,32.28,95700.0,22.915,22.9789,22.8866,22.9221,95700.0
2010-05-04 11:10:00,32.28,32.3,32.25,32.26,46600.0,22.9221,22.9363,22.9008,22.9079,46600.0
2010-05-04 11:15:00,32.26,32.33,32.25,32.33,56300.0,22.9079,22.9576,22.9008,22.9576,56300.0
2010-05-04 11:20:00,32.33,32.36,32.25,32.25,100900.0,22.9576,22.9789,22.9008,22.9008,100900.0
2010-05-04 11:25:00,32.25,32.3,32.21,32.24,38600.0,22.9008,22.9363,22.8724,22.8937,38600.0
2010-05-04 11:30:00,32.24,32.3,32.22,32.29,23000.0,22.8937,22.9363,22.8795,22.9292,23000.0
2010-05-04 11:35:00,32.3,32.32,32.28,32.3,42500.0,22.9363,22.9505,22.9221,22.9363,42500.0
2010-05-04 11:40:00,32.3,32.38,32.3,32.35,47100.0,22.9363,22.9931,22.9363,22.9718,47100.0
2010-05-04 11:45:00,32.35,32.35,32.31,32.34,40300.0,22.9718,22.9718,22.9434,22.9647,40300.0
2010-05-04 11:50:00,32.35,32.37,32.33,32.36,31800.0,22.9718,22.986,22.9576,22.9789,31800.0
2010-05-04 11:55:00,32.37,32.37,32.33,32.36,34100.0,22.986,22.986,22.9576,22.9789,34100.0
2010-05-04 12:00:00,32.36,32.36,32.25,32.27,52800.0,22.9789,22.9789,22.9008,22.915,52800.0
2010-05-04 12:05:00,32.26,32.27,32.21,32.22,29200.0,22.9079,22.915,22.8724,22.8795,29200.0
2010-05-04 12:10:00,32.23,32.23,32.18,32.22,27800.0,22.8866,22.8866,22.8511,22.8795,27800.0
2010-05-04 12:15:00,32.23,32.26,32.15,32.16,40300.0,22.8866,22.9079,22.8298,22.8369,40300.0
2010-05-04 12:20:00,32.17,32.17,32.03,32.09,98900.0,22.844,22.844,22.7446,22.7872,98900.0
2010-05-04 12:25:00,32.1,32.12,32.05,32.1,57800.0,22.7943,22.8085,22.7588,22.7943,57800.0
2010-05-04 12:30:00,32.1,32.2,32.1,32.2,49100.0,22.7943,22.8653,22.7943,22.8653,49100.0
2010-05-04 12:35:00,32.19,32.24,32.19,32.24,25500.0,22.8582,22.8937,22.8582,22.8937,25500.0
2010-05-04 12:40:00,32.24,32.28,32.21,32.22,48100.0,22.8937,22.9221,22.8724,22.8795,48100.0
2010-05-04 12:45:00,32.22,32.3,32.22,32.29,41100.0,22.8795,22.9363,22.8795,22.9292,41100.0
2010-05-04 12:50:00,32.29,32.33,32.28,32.33,44200.0,22.9292,22.9576,22.9221,22.9576,44200.0
2010-05-04 12:55:00,32.32,32.33,32.28,32.31,36500.0,22.9505,22.9576,22.9221,22.9434,36500.0
2010-05-04 13:00:00,32.31,32.36,32.31,32.31,36800.0,22.9434,22.9789,22.9434,22.9434,36800.0
2010-05-04 13:05:00,32.32,32.34,32.31,32.33,27500.0,22.9505,22.9647,22.9434,22.9576,27500.0
2010-05-04 13:10:00,32.34,32.34,32.24,32.24,66000.0,22.9647,22.9647,22.8937,22.8937,66000.0
2010-05-04 13:15:00,32.25,32.33,32.24,32.28,37600.0,22.9008,22.9576,22.8937,22.9221,37600.0
2010-05-04 13:20:00,32.28,32.35,32.28,32.31,35000.0,22.9221,22.9718,22.9221,22.9434,35000.0
2010-05-04 13:25:00,32.3,32.33,32.28,32.33,32700.0,22.9363,22.9576,22.9221,22.9576,32700.0
2010-05-04 13:30:00,32.33,32.38,32.32,32.37,59000.0,22.9576,22.9931,22.9505,22.986,59000.0
2010-05-04 13:35:00,32.37,32.37,32.32,32.34,37500.0,22.986,22.986,22.9505,22.9647,37500.0
2010-05-04 13:40:00,32.33,32.39,32.33,32.36,45300.0,22.9576,23.0002,22.9576,22.9789,45300.0
2010-05-04 13:45:00,32.36,32.4,32.33,32.39,33800.0,22.9789,23.0073,22.9576,23.0002,33800.0
2010-05-04 13:50:00,32.38,32.39,32.31,32.31,33600.0,22.9931,23.0002,22.9434,22.9434,33600.0
2010-05-04 13:55:00,32.31,32.37,32.31,32.34,37400.0,22.9434,22.986,22.9434,22.9647,37400.0
2010-05-04 14:00:00,32.33,32.34,32.23,32.25,78400.0,22.9576,22.9647,22.8866,22.9008,78400.0
2010-05-04 14:05:00,32.24,32.27,32.23,32.26,71500.0,22.8937,22.915,22.8866,22.9079,71500.0
2010-05-04 14:10:00,32.27,32.28,32.24,32.26,50800.0,22.915,22.9221,22.8937,22.9079,50800.0
2010-05-04 14:15:00,32.26,32.26,32.14,32.15,55100.0,22.9079,22.9079,22.8227,22.8298,55100.0
2010-05-04 14:20:00,32.14,32.14,32.1,32.11,60100.0,22.8227,22.8227,22.7943,22.8014,60100.0
2010-05-04 14:25:00,32.12,32.12,32.06,32.07,54900.0,22.8085,22.8085,22.7659,22.773,54900.0
2010-05-04 14:30:00,32.07,32.16,32.06,32.1,94600.0,22.773,22.8369,22.7659,22.7943,94600.0
2010-05-04 14:35:00,32.11,32.11,32.06,32.06,65700.0,22.8014,22.8014,22.7659,22.7659,65700.0
2010-05-04 14:40:00,32.06,32.09,32.06,32.06,55400.0,22.7659,22.7872,22.7659,22.7659,55400.0
2010-05-04 14:45:00,32.06,32.07,32.04,32.06,71200.0,22.7659,22.773,22.7517,22.7659,71200.0
2010-05-04 14:50:00,32.06,32.07,32.03,32.05,69500.0,22.7659,22.773,22.7446,22.7588,69500.0
2010-05-04 14:55:00,32.05,32.05,31.95,31.96,130200.0,22.7588,22.7588,22.6878,22.6949,130200.0
2010-05-04 15:00:00,31.96,31.98,31.92,31.98,107400.0,22.6949,22.7091,22.6665,22.7091,107400.0
2010-05-04 15:05:00,31.98,32.0,31.97,32.0,56000.0,22.7091,22.7233,22.702,22.7233,56000.0
2010-05-04 15:10:00,31.99,32.04,31.95,31.99,152200.0,22.7162,22.7517,22.6878,22.7162,152200.0
2010-05-04 15:15:00,31.99,32.02,31.98,32.02,101100.0,22.7162,22.7375,22.7091,22.7375,101100.0
2010-05-04 15:20:00,32.02,32.02,31.97,32.0,120900.0,22.7375,22.7375,22.702,22.7233,120900.0
2010-05-04 15:25:00,32.0,32.03,31.99,32.02,146000.0,22.7233,22.7446,22.7162,22.7375,146000.0
2010-05-04 15:30:00,32.01,32.04,32.0,32.01,109300.0,22.7304,22.7517,22.7233,22.7304,109300.0
2010-05-04 15:35:00,32.01,32.03,31.97,32.0,113900.0,22.7304,22.7446,22.702,22.7233,113900.0
2010-05-04 15:40:00,32.0,32.01,31.92,31.96,191300.0,22.7233,22.7304,22.6665,22.6949,191300.0
2010-05-04 15:45:00,31.95,31.99,31.91,31.98,449900.0,22.6878,22.7162,22.6594,22.7091,449900.0
2010-05-04 15:50:00,31.99,32.08,31.96,32.08,379500.0,22.7162,22.7801,22.6949,22.7801,379500.0
2010-05-04 15:55:00,32.08,32.13,32.02,32.06,589700.0,22.7801,22.8156,22.7375,22.7659,589700.0
2010-05-05 09:30:00,31.61,32.06,31.61,32.0,176600.0,22.4463,22.7659,22.4463,22.7233,176600.0
2010-05-05 09:35:00,31.99,32.13,31.75,32.1,143400.0,22.7162,22.8156,22.5458,22.7943,143400.0
2010-05-05 09:40:00,32.11,32.25,32.11,32.2,182700.0,22.8014,22.9008,22.8014,22.8653,182700.0
2010-05-05 09:45:00,32.19,32.26,32.17,32.22,60400.0,22.8582,22.9079,22.844,22.8795,60400.0
2010-05-05 09:50:00,32.22,32.25,32.14,32.23,107800.0,22.8795,22.9008,22.8227,22.8866,107800.0
2010-05-05 09:55:00,32.23,32.37,32.23,32.32,194700.0,22.8866,22.986,22.8866,22.9505,194700.0
2010-05-05 10:00:00,32.3,32.4,32.3,32.37,210200.0,22.9363,23.0073,22.9363,22.986,210200.0
2010-05-05 10:05:00,32.37,32.42,32.33,32.35,169800.0,22.986,23.0215,22.9576,22.9718,169800.0
2010-05-05 10:10:00,32.36,32.46,32.33,32.45,117300.0,22.9789,23.0499,22.9576,23.0428,117300.0
2010-05-05 10:15:00,32.45,32.64,32.44,32.63,112300.0,23.0428,23.1777,23.0357,23.1706,112300.0
2010-05-05 10:20:00,32.63,32.69,32.59,32.69,288900.0,23.1706,23.2133,23.1422,23.2133,288900.0
2010-05-05 10:25:00,32.68,32.69,32.6,32.64,190800.0,23.2061,23.2133,23.1493,23.1777,190800.0
2010-05-05 10:30:00,32.63,32.67,32.6,32.64,111500.0,23.1706,23.199,23.1493,23.1777,111500.0
2010-05-05 10:35:00,32.64,32.72,32.63,32.65,81100.0,23.1777,23.2346,23.1706,23.1848,81100.0
2010-05-05 10:40:00,32.65,32.72,32.63,32.63,190800.0,23.1848,23.2346,23.1706,23.1706,190800.0
2010-05-05 10:45:00,32.62,32.66,32.57,32.57,153800.0,23.1635,23.1919,23.128,23.128,153800.0
2010-05-05 10:50:00,32.58,32.58,32.49,32.5,79500.0,23.1351,23.1351,23.0712,23.0783,79500.0
2010-05-05 10:55:00,32.5,32.57,32.49,32.53,56700.0,23.0783,23.128,23.0712,23.0996,56700.0
2010-05-05 11:00:00,32.54,32.54,32.46,32.49,94300.0,23.1067,23.1067,23.0499,23.0712,94300.0
2010-05-05 11:05:00,32.5,32.52,32.38,32.38,212600.0,23.0783,23.0925,22.9931,22.9931,212600.0
2010-05-05 11:10:00,32.38,32.47,32.35,32.47,100100.0,22.9931,23.057,22.9718,23.057,100100.0
2010-05-05 11:15:00,32.47,32.54,32.47,32.54,71600.0,23.057,23.1067,23.057,23.1067,71600.0
2010-05-05 11:20:00,32.54,32.59,32.51,32.51,45200.0,23.1067,23.1422,23.0854,23.0854,45200.0
2010-05-05 11:25:00,32.51,32.53,32.48,32.49,43100.0,23.0854,23.0996,23.0641,23.0712,43100.0
2010-05-05 11:30:00,32.49,32.52,32.44,32.47,340900.0,23.0712,23.0925,23.0357,23.057,340900.0
2010-05-05 11:35:00,32.47,32.52,32.47,32.51,212800.0,23.057,23.0925,23.057,23.0854,212800.0
2010-05-05 11:40:00,32.51,32.59,32.51,32.59,45600.0,23.0854,23.1422,23.0854,23.1422,45600.0
2010-05-05 11:45:00,32.58,32.68,32.58,32.68,81900.0,23.1351,23.2061,23.1351,23.2061,81900.0
2010-05-05 11:50:00,32.68,32.72,32.68,32.7,142100.0,23.2061,23.2346,23.2061,23.2204,142100.0
2010-05-05 11:55:00,32.71,32.85,32.7,32.83,76100.0,23.2275,23.3269,23.2204,23.3127,76100.0
2010-05-05 12:00:00,32.83,32.92,32.83,32.86,96800.0,23.3127,23.3766,23.3127,23.334,96800.0
2010-05-05 12:05:00,32.87,32.87,32.79,32.81,60000.0,23.3411,23.3411,23.2843,23.2985,60000.0
2010-05-05 12:10:00,32.81,32.84,32.78,32.81,60000.0,23.2985,23.3198,23.2772,23.2985,60000.0
2010-05-05 12:15:00,32.8,32.84,32.78,32.84,114000.0,23.2914,23.3198,23.2772,23.3198,114000.0
2010-05-05 12:20:00,32.84,32.85,32.74,32.8,63200.0,23.3198,23.3269,23.2488,23.2914,63200.0
2010-05-05 12:25:00,32.81,32.91,32.81,32.88,132500.0,23.2985,23.3695,23.2985,23.3482,132500.0
2010-05-05 12:30:00,32.86,32.95,32.85,32.92,78700.0,23.334,23.3979,23.3269,23.3766,78700.0
2010-05-05 12:35:00,32.92,32.95,32.78,32.78,239500.0,23.3766,23.3979,23.2772,23.2772,239500.0
2010-05-05 12:40:00,32.78,32.78,32.67,32.68,44400.0,23.2772,23.2772,23.199,23.2061,44400.0
2010-05-05 12:45:00,32.67,32.71,32.67,32.69,29400.0,23.199,23.2275,23.199,23.2133,29400.0
2010-05-05 12:50:00,32.7,32.72,32.67,32.72,35300.0,23.2204,23.2346,23.199,23.2346,35300.0
2010-05-05 12:55:00,32.73,32.73,32.7,32.71,25900.0,23.2417,23.2417,23.2204,23.2275,25900.0
2010-05-05 13:00:00,32.71,32.74,32.66,32.68,49200.0,23.2275,23.2488,23.1919,23.2061,49200.0
2010-05-05 13:05:00,32.69,32.71,32.68,32.69,102800.0,23.2133,23.2275,23.2061,23.2133,102800.0
2010-05-05 13:10:00,32.69,32.69,32.58,32.58,72300.0,23.2133,23.2133,23.1351,23.1351,72300.0
2010-05-05 13:15:00,32.58,32.62,32.58,32.61,76300.0,23.1351,23.1635,23.1351,23.1564,76300.0
2010-05-05 13:20:00,32.6,32.68,32.6,32.68,22800.0,23.1493,23.2061,23.1493,23.2061,22800.0
2010-05-05 13:25:00,32.67,32.7,32.67,32.69,45600.0,23.199,23.2204,23.199,23.2133,45600.0
2010-05-05 13:30:00,32.7,32.75,32.69,32.69,42600.0,23.2204,23.2559,23.2133,23.2133,42600.0
2010-05-05 13:35:00,32.7,32.72,32.67,32.72,61500.0,23.2204,23.2346,23.199,23.2346,61500.0
2010-05-05 13:40:00,32.72,32.78,32.71,32.77,54700.0,23.2346,23.2772,23.2275,23.2701,54700.0
2010-05-05 13:45:00,32.77,32.84,32.77,32.83,89000.0,23.2701,23.3198,23.2701,23.3127,89000.0
2010-05-05 13:50:00,32.83,32.84,32.78,32.8,49200.0,23.3127,23.3198,23.2772,23.2914,49200.0
2010-05-05 13:55:00,32.8,32.81,32.77,32.78,41600.0,23.2914,23.2985,23.2701,23.2772,41600.0
2010-05-05 14:00:00,32.78,32.81,32.76,32.78,113500.0,23.2772,23.2985,23.263,23.2772,113500.0
2010-05-05 14:05:00,32.79,32.81,32.75,32.78,67500.0,23.2843,23.2985,23.2559,23.2772,67500.0
2010-05-05 14:10:00,32.78,32.82,32.75,32.76,46500.0,23.2772,23.3056,23.2559,23.263,46500.0
2010-05-05 14:15:00,32.75,32.76,32.68,32.74,73700.0,23.2559,23.263,23.2061,23.2488,73700.0
2010-05-05 14:20:00,32.74,32.75,32.68,32.74,63500.0,23.2488,23.2559,23.2061,23.2488,63500.0
2010-05-05 14:25:00,32.74,32.76,32.73,32.74,115000.0,23.2488,23.263,23.2417,23.2488,115000.0
2010-05-05 14:30:00,32.74,32.75,32.67,32.75,207700.0,23.2488,23.2559,23.199,23.2559,207700.0
2010-05-05 14:35:00,32.75,32.76,32.64,32.64,168400.0,23.2559,23.263,23.1777,23.1777,168400.0
2010-05-05 14:40:00,32.65,32.69,32.65,32.66,102200.0,23.1848,23.2133,23.1848,23.1919,102200.0
2010-05-05 14:45:00,32.66,32.67,32.62,32.62,117800.0,23.1919,23.199,23.1635,23.1635,117800.0
2010-05-05 14:50:00,32.62,32.64,32.62,32.63,154800.0,23.1635,23.1777,23.1635,23.1706,154800.0
2010-05-05 14:55:00,32.62,32.75,32.62,32.72,114000.0,23.1635,23.2559,23.1635,23.2346,114000.0
2010-05-05 15:00:00,32.72,32.77,32.71,32.74,246500.0,23.2346,23.2701,23.2275,23.2488,246500.0
2010-05-05 15:05:00,32.74,32.74,32.69,32.73,69400.0,23.2488,23.2488,23.2133,23.2417,69400.0
2010-05-05 15:10:00,32.72,32.74,32.67,32.68,148500.0,23.2346,23.2488,23.199,23.2061,148500.0
2010-05-05 15:15:00,32.69,32.69,32.62,32.63,42100.0,23.2133,23.2133,23.1635,23.1706,42100.0
2010-05-05 15:20:00,32.63,32.7,32.62,32.7,106400.0,23.1706,23.2204,23.1635,23.2204,106400.0
2010-05-05 15:25:00,32.7,32.72,32.68,32.69,90000.0,23.2204,23.2346,23.2061,23.2133,90000.0
2010-05-05 15:30:00,32.68,32.7,32.63,32.63,140800.0,23.2061,23.2204,23.1706,23.1706,140800.0
2010-05-05 15:35:00,32.64,32.64,32.58,32.6,143500.0,23.1777,23.1777,23.1351,23.1493,143500.0
2010-05-05 15:40:00,32.6,32.62,32.55,32.59,249600.0,23.1493,23.1635,23.1138,23.1422,249600.0
2010-05-05 15:45:00,32.58,32.59,32.53,32.58,283700.0,23.1351,23.1422,23.0996,23.1351,283700.0
2010-05-05 15:50:00,32.59,32.66,32.58,32.64,374600.0,23.1422,23.1919,23.1351,23.1777,374600.0
2010-05-05 15:55:00,32.64,32.72,32.64,32.67,617900.0,23.1777,23.2346,23.1777,23.199,617900.0
2010-05-06 09:30:00,32.54,32.64,32.5,32.55,60600.0,23.1067,23.1777,23.0783,23.1138,60600.0
2010-05-06 09:35:00,32.55,32.6,32.52,32.55,43900.0,23.1138,23.1493,23.0925,23.1138,43900.0
2010-05-06 09:40:00,32.56,32.8,32.55,32.79,49000.0,23.1209,23.2914,23.1138,23.2843,49000.0
2010-05-06 09:45:00,32.79,32.83,32.7,32.75,41000.0,23.2843,23.3127,23.2204,23.2559,41000.0
2010-05-06 09:50:00,32.75,32.76,32.62,32.68,49600.0,23.2559,23.263,23.1635,23.2061,49600.0
2010-05-06 09:55:00,32.67,32.69,32.61,32.69,34400.0,23.199,23.2133,23.1564,23.2133,34400.0
2010-05-06 10:00:00,32.69,32.76,32.68,32.74,53300.0,23.2133,23.263,23.2061,23.2488,53300.0
2010-05-06 10:05:00,32.73,32.81,32.73,32.8,68200.0,23.2417,23.2985,23.2417,23.2914,68200.0
2010-05-06 10:10:00,32.81,32.83,32.79,32.81,59200.0,23.2985,23.3127,23.2843,23.2985,59200.0
2010-05-06 10:15:00,32.82,32.93,32.8,32.88,37400.0,23.3056,23.3837,23.2914,23.3482,37400.0
2010-05-06 10:20:00,32.88,33.01,32.87,33.0,163700.0,23.3482,23.4405,23.3411,23.4334,163700.0
2010-05-06 10:25:00,32.99,33.01,32.95,32.99,157500.0,23.4263,23.4405,23.3979,23.4263,157500.0
2010-05-06 10:30:00,32.99,33.03,32.95,32.98,178100.0,23.4263,23.4547,23.3979,23.4192,178100.0
2010-05-06 10:35:00,33.0,33.04,32.98,32.99,102600.0,23.4334,23.4618,23.4192,23.4263,102600.0
2010-05-06 10:40:00,32.99,33.0,32.85,32.86,41800.0,23.4263,23.4334,23.3269,23.334,41800.0
2010-05-06 10:45:00,32.86,32.87,32.76,32.77,60100.0,23.334,23.3411,23.263,23.2701,60100.0
2010-05-06 10:50:00,32.76,32.77,32.69,32.72,32700.0,23.263,23.2701,23.2133,23.2346,32700.0
2010-05-06 10:55:00,32.71,32.74,32.64,32.7,38700.0,23.2275,23.2488,23.1777,23.2204,38700.0
2010-05-06 11:00:00,32.71,32.71,32.62,32.67,36800.0,23.2275,23.2275,23.1635,23.199,36800.0
2010-05-06 11:05:00,32.67,32.73,32.67,32.71,107500.0,23.199,23.2417,23.199,23.2275,107500.0
2010-05-06 11:10:00,32.72,32.78,32.7,32.77,100700.0,23.2346,23.2772,23.2204,23.2701,100700.0
2010-05-06 11:15:00,32.78,32.84,32.72,32.81,65700.0,23.2772,23.3198,23.2346,23.2985,65700.0
2010-05-06 11:20:00,32.82,32.83,32.75,32.75,68400.0,23.3056,23.3127,23.2559,23.2559,68400.0
2010-05-06 11:25:00,32.74,32.78,32.72,32.77,86500.0,23.2488,23.2772,23.2346,23.2701,86500.0
2010-05-06 11:30:00,32.76,32.79,32.74,32.75,71600.0,23.263,23.2843,23.2488,23.2559,71600.0
2010-05-06 11:35:00,32.75,32.82,32.73,32.8,112400.0,23.2559,23.3056,23.2417,23.2914,112400.0
2010-05-06 11:40:00,32.8,32.81,32.73,32.78,31900.0,23.2914,23.2985,23.2417,23.2772,31900.0
2010-05-06 11:45:00,32.78,32.78,32.64,32.68,54800.0,23.2772,23.2772,23.1777,23.2061,54800.0
2010-05-06 11:50:00,32.69,32.74,32.67,32.69,152300.0,23.2133,23.2488,23.199,23.2133,152300.0
2010-05-06 11:55:00,32.7,32.7,32.65,32.67,48700.0,23.2204,23.2204,23.1848,23.199,48700.0
2010-05-06 12:00:00,32.67,32.74,32.64,32.72,87700.0,23.199,23.2488,23.1777,23.2346,87700.0
2010-05-06 12:05:00,32.71,32.74,32.7,32.7,73500.0,23.2275,23.2488,23.2204,23.2204,73500.0
2010-05-06 12:10:00,32.7,32.8,32.69,32.79,56600.0,23.2204,23.2914,23.2133,23.2843,56600.0
2010-05-06 12:15:00,32.79,32.83,32.71,32.74,24400.0,23.2843,23.3127,23.2275,23.2488,24400.0
2010-05-06 12:20:00,32.75,32.76,32.73,32.74,13900.0,23.2559,23.263,23.2417,23.2488,13900.0
2010-05-06 12:25:00,32.74,32.74,32.7,32.74,24300.0,23.2488,23.2488,23.2204,23.2488,24300.0
2010-05-06 12:30:00,32.74,32.76,32.72,32.73,31000.0,23.2488,23.263,23.2346,23.2417,31000.0
2010-05-06 12:35:00,32.73,32.74,32.7,32.71,40700.0,23.2417,23.2488,23.2204,23.2275,40700.0
2010-05-06 12:40:00,32.71,32.73,32.7,32.72,29500.0,23.2275,23.2417,23.2204,23.2346,29500.0
2010-05-06 12:45:00,32.71,32.75,32.68,32.7,66000.0,23.2275,23.2559,23.2061,23.2204,66000.0
2010-05-06 12:50:00,32.7,32.7,32.66,32.69,36400.0,23.2204,23.2204,23.1919,23.2133,36400.0
2010-05-06 12:55:00,32.69,32.72,32.64,32.72,45600.0,23.2133,23.2346,23.1777,23.2346,45600.0
2010-05-06 13:00:00,32.73,32.75,32.7,32.74,34200.0,23.2417,23.2559,23.2204,23.2488,34200.0
2010-05-06 13:05:00,32.73,32.75,32.66,32.69,56800.0,23.2417,23.2559,23.1919,23.2133,56800.0
2010-05-06 13:10:00,32.7,32.7,32.58,32.59,43800.0,23.2204,23.2204,23.1351,23.1422,43800.0
2010-05-06 13:15:00,32.59,32.65,32.57,32.6,67500.0,23.1422,23.1848,23.128,23.1493,67500.0
2010-05-06 13:20:00,32.61,32.62,32.54,32.55,96200.0,23.1564,23.1635,23.1067,23.1138,96200.0
2010-05-06 13:25:00,32.55,32.61,32.54,32.61,119100.0,23.1138,23.1564,23.1067,23.1564,119100.0
2010-05-06 13:30:00,32.6,32.6,32.54,32.56,44400.0,23.1493,23.1493,23.1067,23.1209,44400.0
2010-05-06 13:35:00,32.56,32.58,32.54,32.55,70800.0,23.1209,23.1351,23.1067,23.1138,70800.0
2010-05-06 13:40:00,32.56,32.57,32.51,32.56,82300.0,23.1209,23.128,23.0854,23.1209,82300.0
2010-05-06 13:45:00,32.57,32.6,32.55,32.56,34100.0,23.128,23.1493,23.1138,23.1209,34100.0
2010-05-06 13:50:00,32.55,32.57,32.48,32.52,48900.0,23.1138,23.128,23.0641,23.0925,48900.0
2010-05-06 13:55:00,32.52,32.56,32.48,32.51,181900.0,23.0925,23.1209,23.0641,23.0854,181900.0
2010-05-06 14:00:00,32.53,32.56,32.48,32.51,85800.0,23.0996,23.1209,23.0641,23.0854,85800.0
2010-05-06 14:05:00,32.5,32.51,32.35,32.35,195300.0,23.0783,23.0854,22.9718,22.9718,195300.0
2010-05-06 14:10:00,32.36,32.41,32.26,32.37,191800.0,22.9789,23.0144,22.9079,22.986,191800.0
2010-05-06 14:15:00,32.36,32.44,32.27,32.34,151400.0,22.9789,23.0357,22.915,22.9647,151400.0
2010-05-06 14:20:00,32.34,32.35,32.09,32.28,238600.0,22.9647,22.9718,22.7872,22.9221,238600.0
2010-05-06 14:25:00,32.28,32.37,32.27,32.32,148900.0,22.9221,22.986,22.915,22.9505,148900.0
2010-05-06 14:30:00,32.31,32.32,32.16,32.16,274100.0,22.9434,22.9505,22.8369,22.8369,274100.0
2010-05-06 14:35:00,32.15,32.15,31.89,31.89,240400.0,22.8298,22.8298,22.6452,22.6452,240400.0
2010-05-06 14:40:00,31.88,31.98,31.34,31.37,566500.0,22.6381,22.7091,22.2546,22.2759,566500.0
2010-05-06 14:45:00,31.37,31.85,31.01,31.75,255200.0,22.2759,22.6168,22.0203,22.5458,255200.0
2010-05-06 14:50:00,31.73,32.07,31.51,31.59,259600.0,22.5316,22.773,22.3753,22.4321,259600.0
2010-05-06 14:55:00,31.61,31.89,31.58,31.81,128600.0,22.4463,22.6452,22.425,22.5884,128600.0
2010-05-06 15:00:00,31.79,32.48,31.6,31.76,315500.0,22.5742,23.0641,22.4392,22.5529,315500.0
2010-05-06 15:05:00,31.75,32.31,31.74,32.12,179800.0,22.5458,22.9434,22.5387,22.8085,179800.0
2010-05-06 15:10:00,32.1,32.18,31.85,32.08,237600.0,22.7943,22.8511,22.6168,22.7801,237600.0
2010-05-06 15:15:00,32.09,32.24,31.84,31.88,205400.0,22.7872,22.8937,22.6097,22.6381,205400.0
2010-05-06 15:20:00,31.86,31.95,31.74,31.86,150000.0,22.6239,22.6878,22.5387,22.6239,150000.0
2010-05-06 15:25:00,31.84,31.93,31.62,31.93,125400.0,22.6097,22.6736,22.4534,22.6736,125400.0
2010-05-06 15:30:00,31.92,32.07,31.9,32.05,147300.0,22.6665,22.773,22.6523,22.7588,147300.0
2010-05-06 15:35:00,32.05,32.23,31.93,32.03,174400.0,22.7588,22.8866,22.6736,22.7446,174400.0
2010-05-06 15:40:00,32.02,32.09,31.95,32.03,180100.0,22.7375,22.7872,22.6878,22.7446,180100.0
2010-05-06 15:45:00,32.03,32.37,31.95,32.3,273800.0,22.7446,22.986,22.6878,22.9363,273800.0
2010-05-06 15:50:00,32.29,32.43,32.2,32.33,209200.0,22.9292,23.0286,22.8653,22.9576,209200.0
2010-05-06 15:55:00,32.31,32.33,32.01,32.02,545700.0,22.9434,22.9576,22.7304,22.7375,545700.0
2010-05-07 09:30:00,31.82,32.06,31.82,32.0,132100.0,22.5955,22.7659,22.5955,22.7233,132100.0
2010-05-07 09:35:00,32.0,32.39,31.91,32.37,166900.0,22.7233,23.0002,22.6594,22.986,166900.0
2010-05-07 09:40:00,32.37,32.66,32.35,32.51,135800.0,22.986,23.1919,22.9718,23.0854,135800.0
2010-05-07 09:45:00,32.53,32.59,32.32,32.32,178900.0,23.0996,23.1422,22.9505,22.9505,178900.0
2010-05-07 09:50:00,32.3,32.44,32.29,32.31,124900.0,22.9363,23.0357,22.9292,22.9434,124900.0
2010-05-07 09:55:00,32.31,32.31,32.14,32.2,68200.0,22.9434,22.9434,22.8227,22.8653,68200.0
2010-05-07 10:00:00,32.2,32.23,31.85,31.85,201200.0,22.8653,22.8866,22.6168,22.6168,201200.0
2010-05-07 10:05:00,31.87,32.07,31.87,32.01,198900.0,22.631,22.773,22.631,22.7304,198900.0
2010-05-07 10:10:00,32.01,32.13,31.94,31.99,116900.0,22.7304,22.8156,22.6807,22.7162,116900.0
2010-05-07 10:15:00,32.0,32.03,31.93,31.94,161300.0,22.7233,22.7446,22.6736,22.6807,161300.0
2010-05-07 10:20:00,31.95,32.01,31.8,31.84,229100.0,22.6878,22.7304,22.5813,22.6097,229100.0
2010-05-07 10:25:00,31.85,31.89,31.56,31.75,255900.0,22.6168,22.6452,22.4108,22.5458,255900.0
2010-05-07 10:30:00,31.76,31.87,31.72,31.72,339300.0,22.5529,22.631,22.5245,22.5245,339300.0
2010-05-07 10:35:00,31.72,31.94,31.7,31.83,140100.0,22.5245,22.6807,22.5102,22.6026,140100.0
2010-05-07 10:40:00,31.83,31.89,31.61,31.66,111600.0,22.6026,22.6452,22.4463,22.4818,111600.0
2010-05-07 10:45:00,31.66,31.8,31.6,31.71,132000.0,22.4818,22.5813,22.4392,22.5173,132000.0
2010-05-07 10:50:00,31.7,31.82,31.64,31.81,183700.0,22.5102,22.5955,22.4676,22.5884,183700.0
2010-05-07 10:55:00,31.81,31.82,31.72,31.73,72900.0,22.5884,22.5955,22.5245,22.5316,72900.0
2010-05-07 11:00:00,31.73,31.78,31.65,31.73,111800.0,22.5316,22.5671,22.4747,22.5316,111800.0
2010-05-07 11:05:00,31.73,31.96,31.72,31.95,127700.0,22.5316,22.6949,22.5245,22.6878,127700.0
2010-05-07 11:10:00,31.95,32.05,31.94,32.01,153300.0,22.6878,22.7588,22.6807,22.7304,153300.0
2010-05-07 11:15:00,32.01,32.31,32.0,32.09,190400.0,22.7304,22.9434,22.7233,22.7872,190400.0
2010-05-07 11:20:00,32.11,32.16,32.02,32.03,271000.0,22.8014,22.8369,22.7375,22.7446,271000.0
2010-05-07 11:25:00,32.01,32.02,31.69,31.75,98900.0,22.7304,22.7375,22.5031,22.5458,98900.0
2010-05-07 11:30:00,31.74,31.76,31.53,31.58,122300.0,22.5387,22.5529,22.3895,22.425,122300.0
2010-05-07 11:35:00,31.56,31.69,31.56,31.68,96900.0,22.4108,22.5031,22.4108,22.496,96900.0
2010-05-07 11:40:00,31.68,31.86,31.65,31.86,49300.0,22.496,22.6239,22.4747,22.6239,49300.0
2010-05-07 11:45:00,31.87,32.01,31.85,31.92,59800.0,22.631,22.7304,22.6168,22.6665,59800.0
2010-05-07 11:50:00,31.92,31.94,31.77,31.88,99200.0,22.6665,22.6807,22.56,22.6381,99200.0
2010-05-07 11:55:00,31.86,31.92,31.84,31.91,34300.0,22.6239,22.6665,22.6097,22.6594,34300.0
2010-05-07 12:00:00,31.9,31.94,31.79,31.87,88300.0,22.6523,22.6807,22.5742,22.631,88300.0
2010-05-07 12:05:00,31.87,32.0,31.85,31.99,77900.0,22.631,22.7233,22.6168,22.7162,77900.0
2010-05-07 12:10:00,31.99,32.03,31.97,31.99,118400.0,22.7162,22.7446,22.702,22.7162,118400.0
2010-05-07 12:15:00,32.01,32.15,31.99,32.11,65700.0,22.7304,22.8298,22.7162,22.8014,65700.0
2010-05-07 12:20:00,32.09,32.13,31.95,31.97,34700.0,22.7872,22.8156,22.6878,22.702,34700.0
2010-05-07 12:25:00,31.97,32.02,31.92,31.96,129200.0,22.702,22.7375,22.6665,22.6949,129200.0
2010-05-07 12:30:00,31.96,31.99,31.86,31.89,194700.0,22.6949,22.7162,22.6239,22.6452,194700.0
2010-05-07 12:35:00,31.88,32.04,31.85,31.93,50600.0,22.6381,22.7517,22.6168,22.6736,50600.0
2010-05-07 12:40:00,31.95,32.07,31.94,31.99,28000.0,22.6878,22.773,22.6807,22.7162,28000.0
2010-05-07 12:45:00,31.96,32.06,31.95,32.01,33100.0,22.6949,22.7659,22.6878,22.7304,33100.0
2010-05-07 12:50:00,32.01,32.09,31.89,31.95,60600.0,22.7304,22.7872,22.6452,22.6878,60600.0
2010-05-07 12:55:00,31.94,31.99,31.87,31.88,35500.0,22.6807,22.7162,22.631,22.6381,35500.0
2010-05-07 13:00:00,31.87,31.94,31.85,31.86,37400.0,22.631,22.6807,22.6168,22.6239,37400.0
2010-05-07 13:05:00,31.88,31.91,31.72,31.72,40900.0,22.6381,22.6594,22.5245,22.5245,40900.0
2010-05-07 13:10:00,31.71,31.79,31.65,31.72,81400.0,22.5173,22.5742,22.4747,22.5245,81400.0
2010-05-07 13:15:00,31.72,31.81,31.67,31.74,76600.0,22.5245,22.5884,22.4889,22.5387,76600.0
2010-05-07 13:20:00,31.74,31.81,31.71,31.75,30900.0,22.5387,22.5884,22.5173,22.5458,30900.0
2010-05-07 13:25:00,31.76,31.84,31.73,31.79,74500.0,22.5529,22.6097,22.5316,22.5742,74500.0
2010-05-07 13:30:00,31.8,31.94,31.77,31.92,40700.0,22.5813,22.6807,22.56,22.6665,40700.0
2010-05-07 13:35:00,31.92,31.96,31.89,31.95,76500.0,22.6665,22.6949,22.6452,22.6878,76500.0
2010-05-07 13:40:00,31.94,32.09,31.94,32.08,74300.0,22.6807,22.7872,22.6807,22.7801,74300.0
2010-05-07 13:45:00,32.07,32.12,32.04,32.07,35000.0,22.773,22.8085,22.7517,22.773,35000.0
2010-05-07 13:50:00,32.06,32.06,31.97,31.97,53600.0,22.7659,22.7659,22.702,22.702,53600.0
2010-05-07 13:55:00,31.97,32.04,31.95,32.01,81000.0,22.702,22.7517,22.6878,22.7304,81000.0
2010-05-07 14:00:00,32.01,32.17,31.96,31.98,74500.0,22.7304,22.844,22.6949,22.7091,74500.0
2010-05-07 14:05:00,31.98,31.98,31.92,31.93,83500.0,22.7091,22.7091,22.6665,22.6736,83500.0
2010-05-07 14:10:00,31.93,31.96,31.87,31.89,74200.0,22.6736,22.6949,22.631,22.6452,74200.0
2010-05-07 14:15:00,31.88,31.97,31.87,31.96,60800.0,22.6381,22.702,22.631,22.6949,60800.0
2010-05-07 14:20:00,31.97,31.97,31.85,31.85,23500.0,22.702,22.702,22.6168,22.6168,23500.0
2010-05-07 14:25:00,31.84,31.84,31.74,31.74,55600.0,22.6097,22.6097,22.5387,22.5387,55600.0
2010-05-07 14:30:00,31.73,31.79,31.72,31.77,58600.0,22.5316,22.5742,22.5245,22.56,58600.0
2010-05-07 14:35:00,31.78,31.81,31.72,31.77,35100.0,22.5671,22.5884,22.5245,22.56,35100.0
2010-05-07 14:40:00,31.77,31.92,31.76,31.84,36800.0,22.56,22.6665,22.5529,22.6097,36800.0
2010-05-07 14:45:00,31.84,31.85,31.74,31.75,48600.0,22.6097,22.6168,22.5387,22.5458,48600.0
2010-05-07 14:50:00,31.73,31.75,31.67,31.7,40500.0,22.5316,22.5458,22.4889,22.5102,40500.0
2010-05-07 14:55:00,31.7,31.8,31.67,31.77,43300.0,22.5102,22.5813,22.4889,22.56,43300.0
2010-05-07 15:00:00,31.77,31.8,31.69,31.74,90400.0,22.56,22.5813,22.5031,22.5387,90400.0
2010-05-07 15:05:00,31.75,31.78,31.66,31.67,52700.0,22.5458,22.5671,22.4818,22.4889,52700.0
2010-05-07 15:10:00,31.67,31.73,31.65,31.7,141400.0,22.4889,22.5316,22.4747,22.5102,141400.0
2010-05-07 15:15:00,31.69,31.85,31.65,31.85,86700.0,22.5031,22.6168,22.4747,22.6168,86700.0
2010-05-07 15:20:00,31.85,31.88,31.75,31.79,105100.0,22.6168,22.6381,22.5458,22.5742,105100.0
2010-05-07 15:25:00,31.78,31.8,31.72,31.75,126200.0,22.5671,22.5813,22.5245,22.5458,126200.0
2010-05-07 15:30:00,31.76,31.77,31.65,31.7,220500.0,22.5529,22.56,22.4747,22.5102,220500.0
2010-05-07 15:35:00,31.71,31.75,31.68,31.74,162100.0,22.5173,22.5458,22.496,22.5387,162100.0
2010-05-07 15:40:00,31.74,31.9,31.73,31.84,207100.0,22.5387,22.6523,22.5316,22.6097,207100.0
2010-05-07 15:45:00,31.85,31.85,31.71,31.81,204000.0,22.6168,22.6168,22.5173,22.5884,204000.0
2010-05-07 15:50:00,31.81,31.81,31.7,31.71,146100.0,22.5884,22.5884,22.5102,22.5173,146100.0
2010-05-07 15:55:00,31.72,31.87,31.71,31.8,399300.0,22.5245,22.631,22.5173,22.5813,399300.0
2010-05-10 09:30:00,33.36,33.49,32.5,33.06,156900.0,23.689,23.7813,23.0783,23.476,156900.0
2010-05-10 09:35:00,33.06,33.17,32.98,33.07,197500.0,23.476,23.5541,23.4192,23.4831,197500.0
2010-05-10 09:40:00,33.09,33.25,33.08,33.17,100900.0,23.4973,23.6109,23.4902,23.5541,100900.0
2010-05-10 09:45:00,33.19,33.2,33.09,33.12,95800.0,23.5683,23.5754,23.4973,23.5186,95800.0
2010-05-10 09:50:00,33.13,33.17,32.98,33.0,130000.0,23.5257,23.5541,23.4192,23.4334,130000.0
2010-05-10 09:55:00,33.01,33.2,32.99,33.15,109400.0,23.4405,23.5754,23.4263,23.5399,109400.0
2010-05-10 10:00:00,33.15,33.21,33.1,33.18,70700.0,23.5399,23.5825,23.5044,23.5612,70700.0
2010-05-10 10:05:00,33.18,33.26,33.17,33.22,101800.0,23.5612,23.618,23.5541,23.5896,101800.0
2010-05-10 10:10:00,33.22,33.32,33.18,33.22,141100.0,23.5896,23.6606,23.5612,23.5896,141100.0
2010-05-10 10:15:00,33.22,33.23,33.0,33.01,125200.0,23.5896,23.5967,23.4334,23.4405,125200.0
2010-05-10 10:20:00,33.0,33.09,32.99,33.05,97900.0,23.4334,23.4973,23.4263,23.4689,97900.0
2010-05-10 10:25:00,33.05,33.08,32.97,32.99,108700.0,23.4689,23.4902,23.4121,23.4263,108700.0
2010-05-10 10:30:00,32.98,33.11,32.98,33.03,69600.0,23.4192,23.5115,23.4192,23.4547,69600.0
2010-05-10 10:35:00,33.03,33.07,32.99,33.04,77500.0,23.4547,23.4831,23.4263,23.4618,77500.0
2010-05-10 10:40:00,33.05,33.09,32.97,33.0,86300.0,23.4689,23.4973,23.4121,23.4334,86300.0
2010-05-10 10:45:00,33.01,33.02,32.97,33.0,102200.0,23.4405,23.4476,23.4121,23.4334,102200.0
2010-05-10 10:50:00,33.0,33.07,32.96,33.06,64800.0,23.4334,23.4831,23.405,23.476,64800.0
2010-05-10 10:55:00,33.05,33.06,32.93,32.97,49700.0,23.4689,23.476,23.3837,23.4121,49700.0
2010-05-10 11:00:00,32.96,33.1,32.96,33.07,95300.0,23.405,23.5044,23.405,23.4831,95300.0
2010-05-10 11:05:00,33.08,33.14,33.06,33.06,41200.0,23.4902,23.5328,23.476,23.476,41200.0
2010-05-10 11:10:00,33.05,33.09,33.05,33.06,35400.0,23.4689,23.4973,23.4689,23.476,35400.0
2010-05-10 11:15:00,33.06,33.07,32.97,33.07,41900.0,23.476,23.4831,23.4121,23.4831,41900.0
2010-05-10 11:20:00,33.06,33.13,33.03,33.12,37400.0,23.476,23.5257,23.4547,23.5186,37400.0
2010-05-10 11:25:00,33.11,33.18,33.1,33.18,43300.0,23.5115,23.5612,23.5044,23.5612,43300.0
2010-05-10 11:30:00,33.19,33.19,33.09,33.15,43800.0,23.5683,23.5683,23.4973,23.5399,43800.0
2010-05-10 11:35:00,33.17,33.24,33.16,33.23,44400.0,23.5541,23.6038,23.547,23.5967,44400.0
2010-05-10 11:40:00,33.24,33.25,33.16,33.16,35700.0,23.6038,23.6109,23.547,23.547,35700.0
2010-05-10 11:45:00,33.16,33.19,33.15,33.19,31000.0,23.547,23.5683,23.5399,23.5683,31000.0
2010-05-10 11:50:00,33.19,33.32,33.19,33.29,61400.0,23.5683,23.6606,23.5683,23.6393,61400.0
2010-05-10 11:55:00,33.31,33.33,33.28,33.31,42600.0,23.6535,23.6677,23.6322,23.6535,42600.0
2010-05-10 12:00:00,33.31,33.31,33.23,33.24,27700.0,23.6535,23.6535,23.5967,23.6038,27700.0
2010-05-10 12:05:00,33.24,33.26,33.21,33.25,34500.0,23.6038,23.618,23.5825,23.6109,34500.0
2010-05-10 12:10:00,33.25,33.28,33.21,33.27,26000.0,23.6109,23.6322,23.5825,23.6251,26000.0
2010-05-10 12:15:00,33.27,33.27,33.2,33.21,21800.0,23.6251,23.6251,23.5754,23.5825,21800.0
2010-05-10 12:20:00,33.2,33.23,33.18,33.21,23500.0,23.5754,23.5967,23.5612,23.5825,23500.0
2010-05-10 12:25:00,33.21,33.22,33.16,33.17,14300.0,23.5825,23.5896,23.547,23.5541,14300.0
2010-05-10 12:30:00,33.16,33.18,33.13,33.15,26500.0,23.547,23.5612,23.5257,23.5399,26500.0
2010-05-10 12:35:00,33.16,33.22,33.15,33.18,25400.0,23.547,23.5896,23.5399,23.5612,25400.0
2010-05-10 12:40:00,33.17,33.18,33.12,33.14,34700.0,23.5541,23.5612,23.5186,23.5328,34700.0
2010-05-10 12:45:00,33.15,33.16,33.11,33.11,19600.0,23.5399,23.547,23.5115,23.5115,19600.0
2010-05-10 12:50:00,33.1,33.17,33.09,33.14,32500.0,23.5044,23.5541,23.4973,23.5328,32500.0
2010-05-10 12:55:00,33.15,33.17,33.12,33.13,18800.0,23.5399,23.5541,23.5186,23.5257,18800.0
2010-05-10 13:00:00,33.13,33.14,33.06,33.06,28900.0,23.5257,23.5328,23.476,23.476,28900.0
2010-05-10 13:05:00,33.07,33.07,32.96,32.99,131400.0,23.4831,23.4831,23.405,23.4263,131400.0
2010-05-10 13:10:00,33.0,33.04,32.99,32.99,94200.0,23.4334,23.4618,23.4263,23.4263,94200.0
2010-05-10 13:15:00,32.99,33.11,32.98,33.09,94800.0,23.4263,23.5115,23.4192,23.4973,94800.0
2010-05-10 13:20:00,33.08,33.12,33.04,33.06,36000.0,23.4902,23.5186,23.4618,23.476,36000.0
2010-05-10 13:25:00,33.06,33.08,33.01,33.06,51100.0,23.476,23.4902,23.4405,23.476,51100.0
2010-05-10 13:30:00,33.07,33.08,33.03,33.08,35800.0,23.4831,23.4902,23.4547,23.4902,35800.0
2010-05-10 13:35:00,33.07,33.1,33.07,33.07,25000.0,23.4831,23.5044,23.4831,23.4831,25000.0
2010-05-10 13:40:00,33.07,33.07,32.96,32.97,71300.0,23.4831,23.4831,23.405,23.4121,71300.0
2010-05-10 13:45:00,32.98,33.05,32.96,33.03,79300.0,23.4192,23.4689,23.405,23.4547,79300.0
2010-05-10 13:50:00,33.04,33.09,33.03,33.06,26200.0,23.4618,23.4973,23.4547,23.476,26200.0
2010-05-10 13:55:00,33.06,33.11,32.99,32.99,35400.0,23.476,23.5115,23.4263,23.4263,35400.0
2010-05-10 14:00:00,33.0,33.06,32.97,33.04,134600.0,23.4334,23.476,23.4121,23.4618,134600.0
2010-05-10 14:05:00,33.04,33.08,33.02,33.08,41400.0,23.4618,23.4902,23.4476,23.4902,41400.0
2010-05-10 14:10:00,33.08,33.11,33.04,33.08,27300.0,23.4902,23.5115,23.4618,23.4902,27300.0
2010-05-10 14:15:00,33.08,33.08,33.04,33.04,48300.0,23.4902,23.4902,23.4618,23.4618,48300.0
2010-05-10 14:20:00,33.04,33.14,33.04,33.14,65600.0,23.4618,23.5328,23.4618,23.5328,65600.0
2010-05-10 14:25:00,33.13,33.13,33.01,33.01,39100.0,23.5257,23.5257,23.4405,23.4405,39100.0
2010-05-10 14:30:00,33.01,33.07,33.01,33.05,50900.0,23.4405,23.4831,23.4405,23.4689,50900.0
2010-05-10 14:35:00,33.05,33.09,33.0,33.0,31900.0,23.4689,23.4973,23.4334,23.4334,31900.0
2010-05-10 14:40:00,33.0,33.03,32.98,33.03,61900.0,23.4334,23.4547,23.4192,23.4547,61900.0
2010-05-10 14:45:00,33.03,33.05,33.01,33.02,33400.0,23.4547,23.4689,23.4405,23.4476,33400.0
2010-05-10 14:50:00,33.02,33.08,33.02,33.06,28700.0,23.4476,23.4902,23.4476,23.476,28700.0
2010-05-10 14:55:00,33.06,33.1,33.06,33.09,45100.0,23.476,23.5044,23.476,23.4973,45100.0
2010-05-10 15:00:00,33.09,33.1,33.03,33.03,95400.0,23.4973,23.5044,23.4547,23.4547,95400.0
2010-05-10 15:05:00,33.03,33.05,32.94,32.94,67500.0,23.4547,23.4689,23.3908,23.3908,67500.0
2010-05-10 15:10:00,32.94,32.96,32.9,32.94,74300.0,23.3908,23.405,23.3624,23.3908,74300.0
2010-05-10 15:15:00,32.94,32.99,32.92,32.97,92100.0,23.3908,23.4263,23.3766,23.4121,92100.0
2010-05-10 15:20:00,32.97,33.03,32.96,33.03,57700.0,23.4121,23.4547,23.405,23.4547,57700.0
2010-05-10 15:25:00,33.03,33.06,33.03,33.06,50400.0,23.4547,23.476,23.4547,23.476,50400.0
2010-05-10 15:30:00,33.06,33.06,32.97,32.97,134100.0,23.476,23.476,23.4121,23.4121,134100.0
2010-05-10 15:35:00,32.97,33.0,32.94,33.0,83700.0,23.4121,23.4334,23.3908,23.4334,83700.0
2010-05-10 15:40:00,33.0,33.03,32.99,33.03,78300.0,23.4334,23.4547,23.4263,23.4547,78300.0
2010-05-10 15:45:00,33.03,33.11,33.03,33.1,223100.0,23.4547,23.5115,23.4547,23.5044,223100.0
2010-05-10 15:50:00,33.09,33.26,33.09,33.26,232800.0,23.4973,23.618,23.4973,23.618,232800.0
2010-05-10 15:55:00,33.26,33.35,33.25,33.31,390600.0,23.618,23.6819,23.6109,23.6535,390600.0
2010-05-11 09:30:00,32.8,32.87,32.7,32.77,73700.0,23.2914,23.3411,23.2204,23.2701,73700.0
2010-05-11 09:35:00,32.77,32.91,32.74,32.75,50000.0,23.2701,23.3695,23.2488,23.2559,50000.0
2010-05-11 09:40:00,32.76,32.82,32.73,32.73,123900.0,23.263,23.3056,23.2417,23.2417,123900.0
2010-05-11 09:45:00,32.73,32.82,32.73,32.77,73700.0,23.2417,23.3056,23.2417,23.2701,73700.0
2010-05-11 09:50:00,32.76,32.82,32.74,32.78,69900.0,23.263,23.3056,23.2488,23.2772,69900.0
2010-05-11 09:55:00,32.78,32.84,32.74,32.76,35600.0,23.2772,23.3198,23.2488,23.263,35600.0
2010-05-11 10:00:00,32.75,32.82,32.73,32.75,48900.0,23.2559,23.3056,23.2417,23.2559,48900.0
2010-05-11 10:05:00,32.76,32.82,32.73,32.81,31900.0,23.263,23.3056,23.2417,23.2985,31900.0
2010-05-11 10:10:00,32.82,32.93,32.8,32.9,34600.0,23.3056,23.3837,23.2914,23.3624,34600.0
2010-05-11 10:15:00,32.9,32.96,32.88,32.92,59800.0,23.3624,23.405,23.3482,23.3766,59800.0
2010-05-11 10:20:00,32.91,33.03,32.9,32.96,56000.0,23.3695,23.4547,23.3624,23.405,56000.0
2010-05-11 10:25:00,32.96,32.97,32.9,32.92,50400.0,23.405,23.4121,23.3624,23.3766,50400.0
2010-05-11 10:30:00,32.92,32.96,32.9,32.94,50100.0,23.3766,23.405,23.3624,23.3908,50100.0
2010-05-11 10:35:00,32.94,32.97,32.91,32.97,36600.0,23.3908,23.4121,23.3695,23.4121,36600.0
2010-05-11 10:40:00,32.97,33.0,32.94,32.96,57500.0,23.4121,23.4334,23.3908,23.405,57500.0
2010-05-11 10:45:00,32.95,32.97,32.92,32.94,58600.0,23.3979,23.4121,23.3766,23.3908,58600.0
2010-05-11 10:50:00,32.93,32.93,32.82,32.86,41100.0,23.3837,23.3837,23.3056,23.334,41100.0
2010-05-11 10:55:00,32.85,32.87,32.8,32.81,31100.0,23.3269,23.3411,23.2914,23.2985,31100.0
2010-05-11 11:00:00,32.8,32.83,32.79,32.81,69700.0,23.2914,23.3127,23.2843,23.2985,69700.0
2010-05-11 11:05:00,32.82,32.87,32.81,32.86,81700.0,23.3056,23.3411,23.2985,23.334,81700.0
2010-05-11 11:10:00,32.85,32.86,32.82,32.83,95900.0,23.3269,23.334,23.3056,23.3127,95900.0
2010-05-11 11:15:00,32.84,32.86,32.78,32.83,86600.0,23.3198,23.334,23.2772,23.3127,86600.0
2010-05-11 11:20:00,32.83,32.84,32.78,32.8,81100.0,23.3127,23.3198,23.2772,23.2914,81100.0
2010-05-11 11:25:00,32.79,32.88,32.79,32.86,62100.0,23.2843,23.3482,23.2843,23.334,62100.0
2010-05-11 11:30:00,32.86,32.87,32.79,32.86,58700.0,23.334,23.3411,23.2843,23.334,58700.0
2010-05-11 11:35:00,32.86,32.93,32.84,32.91,52600.0,23.334,23.3837,23.3198,23.3695,52600.0
2010-05-11 11:40:00,32.9,32.98,32.9,32.95,99400.0,23.3624,23.4192,23.3624,23.3979,99400.0
2010-05-11 11:45:00,32.95,32.98,32.91,32.93,64300.0,23.3979,23.4192,23.3695,23.3837,64300.0
2010-05-11 11:50:00,32.93,32.99,32.93,32.98,58200.0,23.3837,23.4263,23.3837,23.4192,58200.0
2010-05-11 11:55:00,32.99,33.05,32.98,33.02,70800.0,23.4263,23.4689,23.4192,23.4476,70800.0
2010-05-11 12:00:00,33.03,33.06,33.02,33.05,38000.0,23.4547,23.476,23.4476,23.4689,38000.0
2010-05-11 12:05:00,33.04,33.17,33.03,33.15,72600.0,23.4618,23.5541,23.4547,23.5399,72600.0
2010-05-11 12:10:00,33.15,33.16,33.06,33.06,40500.0,23.5399,23.547,23.476,23.476,40500.0
2010-05-11 12:15:00,33.06,33.14,33.04,33.12,38400.0,23.476,23.5328,23.4618,23.5186,38400.0
2010-05-11 12:20:00,33.11,33.12,33.02,33.08,25700.0,23.5115,23.5186,23.4476,23.4902,25700.0
2010-05-11 12:25:00,33.08,33.09,33.05,33.08,27700.0,23.4902,23.4973,23.4689,23.4902,27700.0
2010-05-11 12:30:00,33.07,33.07,33.03,33.06,27500.0,23.4831,23.4831,23.4547,23.476,27500.0
2010-05-11 12:35:00,33.06,33.08,33.04,33.07,28700.0,23.476,23.4902,23.4618,23.4831,28700.0
2010-05-11 12:40:00,33.07,33.11,33.05,33.07,27100.0,23.4831,23.5115,23.4689,23.4831,27100.0
2010-05-11 12:45:00,33.07,33.15,33.05,33.15,22500.0,23.4831,23.5399,23.4689,23.5399,22500.0
2010-05-11 12:50:00,33.15,33.2,33.14,33.15,41600.0,23.5399,23.5754,23.5328,23.5399,41600.0
2010-05-11 12:55:00,33.15,33.17,33.13,33.16,18000.0,23.5399,23.5541,23.5257,23.547,18000.0
2010-05-11 13:00:00,33.17,33.18,33.06,33.07,45000.0,23.5541,23.5612,23.476,23.4831,45000.0
2010-05-11 13:05:00,33.08,33.1,33.08,33.09,27300.0,23.4902,23.5044,23.4902,23.4973,27300.0
2010-05-11 13:10:00,33.1,33.11,33.06,33.08,42200.0,23.5044,23.5115,23.476,23.4902,42200.0
2010-05-11 13:15:00,33.08,33.1,33.06,33.08,27400.0,23.4902,23.5044,23.476,23.4902,27400.0
2010-05-11 13:20:00,33.07,33.09,33.05,33.09,55900.0,23.4831,23.4973,23.4689,23.4973,55900.0
2010-05-11 13:25:00,33.09,33.1,33.06,33.09,21600.0,23.4973,23.5044,23.476,23.4973,21600.0
2010-05-11 13:30:00,33.08,33.1,33.07,33.07,36500.0,23.4902,23.5044,23.4831,23.4831,36500.0
2010-05-11 13:35:00,33.07,33.09,33.05,33.08,33000.0,23.4831,23.4973,23.4689,23.4902,33000.0
2010-05-11 13:40:00,33.08,33.11,33.07,33.11,132700.0,23.4902,23.5115,23.4831,23.5115,132700.0
2010-05-11 13:45:00,33.12,33.22,33.1,33.2,75400.0,23.5186,23.5896,23.5044,23.5754,75400.0
2010-05-11 13:50:00,33.2,33.25,33.19,33.22,38300.0,23.5754,23.6109,23.5683,23.5896,38300.0
2010-05-11 13:55:00,33.22,33.23,33.13,33.14,36900.0,23.5896,23.5967,23.5257,23.5328,36900.0
2010-05-11 14:00:00,33.14,33.15,33.11,33.13,31200.0,23.5328,23.5399,23.5115,23.5257,31200.0
2010-05-11 14:05:00,33.12,33.13,33.03,33.03,54500.0,23.5186,23.5257,23.4547,23.4547,54500.0
2010-05-11 14:10:00,33.04,33.06,32.95,32.98,80000.0,23.4618,23.476,23.3979,23.4192,80000.0
2010-05-11 14:15:00,32.99,33.0,32.82,32.87,107600.0,23.4263,23.4334,23.3056,23.3411,107600.0
2010-05-11 14:20:00,32.85,32.93,32.85,32.93,61600.0,23.3269,23.3837,23.3269,23.3837,61600.0
2010-05-11 14:25:00,32.94,32.97,32.86,32.88,79700.0,23.3908,23.4121,23.334,23.3482,79700.0
2010-05-11 14:30:00,32.88,32.95,32.86,32.94,201000.0,23.3482,23.3979,23.334,23.3908,201000.0
2010-05-11 14:35:00,32.94,32.94,32.89,32.92,74600.0,23.3908,23.3908,23.3553,23.3766,74600.0
2010-05-11 14:40:00,32.92,32.94,32.88,32.93,58000.0,23.3766,23.3908,23.3482,23.3837,58000.0
2010-05-11 14:45:00,32.94,33.03,32.92,33.0,84200.0,23.3908,23.4547,23.3766,23.4334,84200.0
2010-05-11 14:50:00,33.01,33.04,32.98,33.04,62600.0,23.4405,23.4618,23.4192,23.4618,62600.0
2010-05-11 14:55:00,33.03,33.04,32.91,32.92,77400.0,23.4547,23.4618,23.3695,23.3766,77400.0
2010-05-11 15:00:00,32.92,32.92,32.79,32.85,105500.0,23.3766,23.3766,23.2843,23.3269,105500.0
2010-05-11 15:05:00,32.85,32.88,32.79,32.81,55600.0,23.3269,23.3482,23.2843,23.2985,55600.0
2010-05-11 15:10:00,32.81,32.82,32.76,32.78,102200.0,23.2985,23.3056,23.263,23.2772,102200.0
2010-05-11 15:15:00,32.78,32.81,32.68,32.7,142900.0,23.2772,23.2985,23.2061,23.2204,142900.0
2010-05-11 15:20:00,32.69,32.81,32.66,32.81,235600.0,23.2133,23.2985,23.1919,23.2985,235600.0
2010-05-11 15:25:00,32.81,32.83,32.77,32.78,67300.0,23.2985,23.3127,23.2701,23.2772,67300.0
2010-05-11 15:30:00,32.77,32.82,32.74,32.81,159000.0,23.2701,23.3056,23.2488,23.2985,159000.0
2010-05-11 15:35:00,32.81,32.84,32.8,32.84,106100.0,23.2985,23.3198,23.2914,23.3198,106100.0
2010-05-11 15:40:00,32.84,32.84,32.78,32.81,129700.0,23.3198,23.3198,23.2772,23.2985,129700.0
2010-05-11 15:45:00,32.82,32.92,32.81,32.9,231300.0,23.3056,23.3766,23.2985,23.3624,231300.0
2010-05-11 15:50:00,32.9,32.92,32.79,32.82,280300.0,23.3624,23.3766,23.2843,23.3056,280300.0
2010-05-11 15:55:00,32.82,32.82,32.73,32.74,294400.0,23.3056,23.3056,23.2417,23.2488,294400.0
2010-05-12 09:30:00,32.92,33.08,32.9,33.03,49000.0,23.3766,23.4902,23.3624,23.4547,49000.0
2010-05-12 09:35:00,33.08,33.1,33.04,33.06,40500.0,23.4902,23.5044,23.4618,23.476,40500.0
2010-05-12 09:40:00,33.06,33.07,32.87,32.94,46600.0,23.476,23.4831,23.3411,23.3908,46600.0
2010-05-12 09:45:00,32.96,32.98,32.88,32.97,19500.0,23.405,23.4192,23.3482,23.4121,19500.0
2010-05-12 09:50:00,32.97,33.01,32.91,32.92,22500.0,23.4121,23.4405,23.3695,23.3766,22500.0
2010-05-12 09:55:00,32.92,33.02,32.9,33.01,37900.0,23.3766,23.4476,23.3624,23.4405,37900.0
2010-05-12 10:00:00,33.02,33.08,33.0,33.05,39400.0,23.4476,23.4902,23.4334,23.4689,39400.0
2010-05-12 10:05:00,33.06,33.09,33.0,33.06,73000.0,23.476,23.4973,23.4334,23.476,73000.0
2010-05-12 10:10:00,33.05,33.05,32.98,32.99,51900.0,23.4689,23.4689,23.4192,23.4263,51900.0
2010-05-12 10:15:00,33.0,33.07,32.99,33.03,45500.0,23.4334,23.4831,23.4263,23.4547,45500.0
2010-05-12 10:20:00,33.04,33.1,33.0,33.0,77800.0,23.4618,23.5044,23.4334,23.4334,77800.0
2010-05-12 10:25:00,33.0,33.05,33.0,33.03,41000.0,23.4334,23.4689,23.4334,23.4547,41000.0
2010-05-12 10:30:00,33.04,33.08,33.01,33.05,81100.0,23.4618,23.4902,23.4405,23.4689,81100.0
2010-05-12 10:35:00,33.06,33.07,32.99,33.01,55800.0,23.476,23.4831,23.4263,23.4405,55800.0
2010-05-12 10:40:00,33.0,33.03,33.0,33.01,48100.0,23.4334,23.4547,23.4334,23.4405,48100.0
2010-05-12 10:45:00,33.02,33.08,33.0,33.07,33700.0,23.4476,23.4902,23.4334,23.4831,33700.0
2010-05-12 10:50:00,33.06,33.07,33.0,33.0,40000.0,23.476,23.4831,23.4334,23.4334,40000.0
2010-05-12 10:55:00,33.0,33.08,33.0,33.04,46400.0,23.4334,23.4902,23.4334,23.4618,46400.0
2010-05-12 11:00:00,33.04,33.18,33.04,33.14,38000.0,23.4618,23.5612,23.4618,23.5328,38000.0
2010-05-12 11:05:00,33.14,33.2,33.13,33.16,39200.0,23.5328,23.5754,23.5257,23.547,39200.0
2010-05-12 11:10:00,33.16,33.16,33.08,33.12,20300.0,23.547,23.547,23.4902,23.5186,20300.0
2010-05-12 11:15:00,33.11,33.12,33.01,33.05,26600.0,23.5115,23.5186,23.4405,23.4689,26600.0
2010-05-12 11:20:00,33.05,33.06,33.0,33.01,43800.0,23.4689,23.476,23.4334,23.4405,43800.0
2010-05-12 11:25:00,33.01,33.04,32.97,32.98,136100.0,23.4405,23.4618,23.4121,23.4192,136100.0
2010-05-12 11:30:00,32.99,33.02,32.98,32.99,55200.0,23.4263,23.4476,23.4192,23.4263,55200.0
2010-05-12 11:35:00,32.99,33.03,32.97,33.02,32400.0,23.4263,23.4547,23.4121,23.4476,32400.0
2010-05-12 11:40:00,33.03,33.04,32.98,33.04,40600.0,23.4547,23.4618,23.4192,23.4618,40600.0
2010-05-12 11:45:00,33.03,33.08,33.0,33.02,24700.0,23.4547,23.4902,23.4334,23.4476,24700.0
2010-05-12 11:50:00,33.01,33.06,32.98,33.05,29700.0,23.4405,23.476,23.4192,23.4689,29700.0
2010-05-12 11:55:00,33.05,33.09,33.03,33.06,40100.0,23.4689,23.4973,23.4547,23.476,40100.0
2010-05-12 12:00:00,33.06,33.07,33.02,33.04,35700.0,23.476,23.4831,23.4476,23.4618,35700.0
2010-05-12 12:05:00,33.04,33.07,33.03,33.05,52300.0,23.4618,23.4831,23.4547,23.4689,52300.0
2010-05-12 12:10:00,33.05,33.11,33.04,33.06,40800.0,23.4689,23.5115,23.4618,23.476,40800.0
2010-05-12 12:15:00,33.07,33.1,33.06,33.09,33700.0,23.4831,23.5044,23.476,23.4973,33700.0
2010-05-12 12:20:00,33.09,33.09,33.05,33.05,27400.0,23.4973,23.4973,23.4689,23.4689,27400.0
2010-05-12 12:25:00,33.06,33.06,33.03,33.05,86800.0,23.476,23.476,23.4547,23.4689,86800.0
2010-05-12 12:30:00,33.05,33.11,33.05,33.06,45000.0,23.4689,23.5115,23.4689,23.476,45000.0
2010-05-12 12:35:00,33.06,33.08,33.03,33.06,28200.0,23.476,23.4902,23.4547,23.476,28200.0
2010-05-12 12:40:00,33.06,33.08,33.03,33.07,26100.0,23.476,23.4902,23.4547,23.4831,26100.0
2010-05-12 12:45:00,33.07,33.08,33.05,33.05,28300.0,23.4831,23.4902,23.4689,23.4689,28300.0
2010-05-12 12:50:00,33.06,33.06,33.04,33.05,37100.0,23.476,23.476,23.4618,23.4689,37100.0
2010-05-12 12:55:00,33.05,33.11,33.05,33.09,42400.0,23.4689,23.5115,23.4689,23.4973,42400.0
2010-05-12 13:00:00,33.08,33.13,33.08,33.11,46400.0,23.4902,23.5257,23.4902,23.5115,46400.0
2010-05-12 13:05:00,33.12,33.17,33.1,33.1,50300.0,23.5186,23.5541,23.5044,23.5044,50300.0
2010-05-12 13:10:00,33.1,33.16,33.1,33.16,30300.0,23.5044,23.547,23.5044,23.547,30300.0
2010-05-12 13:15:00,33.18,33.19,33.07,33.08,184000.0,23.5612,23.5683,23.4831,23.4902,184000.0
2010-05-12 13:20:00,33.07,33.08,33.05,33.05,50300.0,23.4831,23.4902,23.4689,23.4689,50300.0
2010-05-12 13:25:00,33.05,33.07,33.02,33.06,51100.0,23.4689,23.4831,23.4476,23.476,51100.0
2010-05-12 13:30:00,33.06,33.11,33.05,33.08,38500.0,23.476,23.5115,23.4689,23.4902,38500.0
2010-05-12 13:35:00,33.08,33.1,33.04,33.04,66300.0,23.4902,23.5044,23.4618,23.4618,66300.0
2010-05-12 13:40:00,33.04,33.04,32.99,32.99,47900.0,23.4618,23.4618,23.4263,23.4263,47900.0
2010-05-12 13:45:00,33.0,33.04,32.98,33.04,54500.0,23.4334,23.4618,23.4192,23.4618,54500.0
2010-05-12 13:50:00,33.05,33.05,33.0,33.0,27900.0,23.4689,23.4689,23.4334,23.4334,27900.0
2010-05-12 13:55:00,33.01,33.04,32.97,32.99,52200.0,23.4405,23.4618,23.4121,23.4263,52200.0
2010-05-12 14:00:00,32.99,33.0,32.96,32.96,54800.0,23.4263,23.4334,23.405,23.405,54800.0
2010-05-12 14:05:00,32.97,33.01,32.96,32.97,44600.0,23.4121,23.4405,23.405,23.4121,44600.0
2010-05-12 14:10:00,32.96,33.0,32.96,32.98,36600.0,23.405,23.4334,23.405,23.4192,36600.0
2010-05-12 14:15:00,32.99,33.04,32.95,33.04,63200.0,23.4263,23.4618,23.3979,23.4618,63200.0
2010-05-12 14:20:00,33.04,33.08,33.02,33.05,57100.0,23.4618,23.4902,23.4476,23.4689,57100.0
2010-05-12 14:25:00,33.04,33.05,32.99,33.02,53600.0,23.4618,23.4689,23.4263,23.4476,53600.0
2010-05-12 14:30:00,33.03,33.09,33.02,33.03,50500.0,23.4547,23.4973,23.4476,23.4547,50500.0
2010-05-12 14:35:00,33.04,33.06,33.02,33.06,34500.0,23.4618,23.476,23.4476,23.476,34500.0
2010-05-12 14:40:00,33.05,33.08,33.04,33.04,44800.0,23.4689,23.4902,23.4618,23.4618,44800.0
2010-05-12 14:45:00,33.05,33.05,32.98,32.99,51400.0,23.4689,23.4689,23.4192,23.4263,51400.0
2010-05-12 14:50:00,32.98,33.0,32.94,32.99,63100.0,23.4192,23.4334,23.3908,23.4263,63100.0
2010-05-12 14:55:00,32.98,33.06,32.96,33.03,72700.0,23.4192,23.476,23.405,23.4547,72700.0
2010-05-12 15:00:00,33.04,33.11,32.99,33.04,141100.0,23.4618,23.5115,23.4263,23.4618,141100.0
2010-05-12 15:05:00,33.04,33.12,33.03,33.11,52800.0,23.4618,23.5186,23.4547,23.5115,52800.0
2010-05-12 15:10:00,33.12,33.13,33.09,33.12,41600.0,23.5186,23.5257,23.4973,23.5186,41600.0
2010-05-12 15:15:00,33.13,33.13,33.06,33.09,75800.0,23.5257,23.5257,23.476,23.4973,75800.0
2010-05-12 15:20:00,33.09,33.11,33.06,33.07,66800.0,23.4973,23.5115,23.476,23.4831,66800.0
2010-05-12 15:25:00,33.07,33.12,33.07,33.08,205700.0,23.4831,23.5186,23.4831,23.4902,205700.0
2010-05-12 15:30:00,33.08,33.11,33.04,33.07,139300.0,23.4902,23.5115,23.4618,23.4831,139300.0
2010-05-12 15:35:00,33.08,33.1,33.04,33.09,136900.0,23.4902,23.5044,23.4618,23.4973,136900.0
2010-05-12 15:40:00,33.09,33.11,33.06,33.08,128500.0,23.4973,23.5115,23.476,23.4902,128500.0
2010-05-12 15:45:00,33.09,33.14,33.09,33.11,217900.0,23.4973,23.5328,23.4973,23.5115,217900.0
2010-05-12 15:50:00,33.1,33.13,33.09,33.1,172200.0,23.5044,23.5257,23.4973,23.5044,172200.0
2010-05-12 15:55:00,33.1,33.11,33.09,33.11,300600.0,23.5044,23.5115,23.4973,23.5115,300600.0
2010-05-13 09:30:00,33.08,33.08,32.88,32.88,3100.0,23.4902,23.4902,23.3482,23.3482,3100.0
2010-05-13 09:35:00,32.94,32.96,32.76,32.83,21200.0,23.3908,23.405,23.263,23.3127,21200.0
2010-05-13 09:40:00,32.88,32.97,32.84,32.93,50800.0,23.3482,23.4121,23.3198,23.3837,50800.0
2010-05-13 09:45:00,32.94,33.05,32.94,33.0,31200.0,23.3908,23.4689,23.3908,23.4334,31200.0
2010-05-13 09:50:00,33.0,33.0,32.89,32.9,30100.0,23.4334,23.4334,23.3553,23.3624,30100.0
2010-05-13 09:55:00,32.89,32.89,32.8,32.8,67300.0,23.3553,23.3553,23.2914,23.2914,67300.0
2010-05-13 10:00:00,32.78,32.85,32.76,32.83,39600.0,23.2772,23.3269,23.263,23.3127,39600.0
2010-05-13 10:05:00,32.83,32.89,32.77,32.88,38600.0,23.3127,23.3553,23.2701,23.3482,38600.0
2010-05-13 10:10:00,32.87,32.88,32.82,32.83,30300.0,23.3411,23.3482,23.3056,23.3127,30300.0
2010-05-13 10:15:00,32.84,32.94,32.83,32.93,69100.0,23.3198,23.3908,23.3127,23.3837,69100.0
2010-05-13 10:20:00,32.94,32.98,32.92,32.98,20200.0,23.3908,23.4192,23.3766,23.4192,20200.0
2010-05-13 10:25:00,32.97,32.98,32.89,32.93,29900.0,23.4121,23.4192,23.3553,23.3837,29900.0
2010-05-13 10:30:00,32.92,32.92,32.84,32.84,35400.0,23.3766,23.3766,23.3198,23.3198,35400.0
2010-05-13 10:35:00,32.84,32.91,32.83,32.84,32800.0,23.3198,23.3695,23.3127,23.3198,32800.0
2010-05-13 10:40:00,32.84,32.88,32.84,32.85,54400.0,23.3198,23.3482,23.3198,23.3269,54400.0
2010-05-13 10:45:00,32.86,32.86,32.83,32.86,29800.0,23.334,23.334,23.3127,23.334,29800.0
2010-05-13 10:50:00,32.85,32.88,32.84,32.86,38000.0,23.3269,23.3482,23.3198,23.334,38000.0
2010-05-13 10:55:00,32.86,32.9,32.85,32.87,51200.0,23.334,23.3624,23.3269,23.3411,51200.0
2010-05-13 11:00:00,32.86,32.86,32.75,32.77,35600.0,23.334,23.334,23.2559,23.2701,35600.0
2010-05-13 11:05:00,32.78,32.79,32.76,32.76,41100.0,23.2772,23.2843,23.263,23.263,41100.0
2010-05-13 11:10:00,32.76,32.79,32.76,32.79,25200.0,23.263,23.2843,23.263,23.2843,25200.0
2010-05-13 11:15:00,32.78,32.84,32.78,32.82,29400.0,23.2772,23.3198,23.2772,23.3056,29400.0
2010-05-13 11:20:00,32.83,32.87,32.82,32.87,34900.0,23.3127,23.3411,23.3056,23.3411,34900.0
2010-05-13 11:25:00,32.88,32.88,32.86,32.87,28900.0,23.3482,23.3482,23.334,23.3411,28900.0
2010-05-13 11:30:00,32.87,32.87,32.82,32.83,44400.0,23.3411,23.3411,23.3056,23.3127,44400.0
2010-05-13 11:35:00,32.83,32.83,32.76,32.78,28100.0,23.3127,23.3127,23.263,23.2772,28100.0
2010-05-13 11:40:00,32.79,32.83,32.78,32.83,40600.0,23.2843,23.3127,23.2772,23.3127,40600.0
2010-05-13 11:45:00,32.83,32.85,32.82,32.84,25100.0,23.3127,23.3269,23.3056,23.3198,25100.0
2010-05-13 11:50:00,32.85,32.88,32.82,32.86,71400.0,23.3269,23.3482,23.3056,23.334,71400.0
2010-05-13 11:55:00,32.86,32.86,32.81,32.83,45600.0,23.334,23.334,23.2985,23.3127,45600.0
2010-05-13 12:00:00,32.83,32.85,32.82,32.85,41700.0,23.3127,23.3269,23.3056,23.3269,41700.0
2010-05-13 12:05:00,32.85,32.88,32.81,32.85,27300.0,23.3269,23.3482,23.2985,23.3269,27300.0
2010-05-13 12:10:00,32.85,32.86,32.83,32.84,39300.0,23.3269,23.334,23.3127,23.3198,39300.0
2010-05-13 12:15:00,32.84,32.87,32.83,32.85,17600.0,23.3198,23.3411,23.3127,23.3269,17600.0
2010-05-13 12:20:00,32.85,32.87,32.84,32.85,17500.0,23.3269,23.3411,23.3198,23.3269,17500.0
2010-05-13 12:25:00,32.86,32.89,32.83,32.85,62300.0,23.334,23.3553,23.3127,23.3269,62300.0
2010-05-13 12:30:00,32.86,32.93,32.85,32.91,63500.0,23.334,23.3837,23.3269,23.3695,63500.0
2010-05-13 12:35:00,32.9,32.91,32.88,32.88,25600.0,23.3624,23.3695,23.3482,23.3482,25600.0
2010-05-13 12:40:00,32.88,32.9,32.87,32.89,12400.0,23.3482,23.3624,23.3411,23.3553,12400.0
2010-05-13 12:45:00,32.89,32.92,32.89,32.89,26800.0,23.3553,23.3766,23.3553,23.3553,26800.0
2010-05-13 12:50:00,32.89,32.9,32.85,32.89,19400.0,23.3553,23.3624,23.3269,23.3553,19400.0
2010-05-13 12:55:00,32.89,32.91,32.86,32.86,21300.0,23.3553,23.3695,23.334,23.334,21300.0
2010-05-13 13:00:00,32.85,32.88,32.83,32.87,24700.0,23.3269,23.3482,23.3127,23.3411,24700.0
2010-05-13 13:05:00,32.87,32.89,32.85,32.88,15200.0,23.3411,23.3553,23.3269,23.3482,15200.0
2010-05-13 13:10:00,32.88,32.93,32.87,32.9,34900.0,23.3482,23.3837,23.3411,23.3624,34900.0
2010-05-13 13:15:00,32.92,32.96,32.9,32.9,79700.0,23.3766,23.405,23.3624,23.3624,79700.0
2010-05-13 13:20:00,32.91,32.92,32.87,32.89,32800.0,23.3695,23.3766,23.3411,23.3553,32800.0
2010-05-13 13:25:00,32.88,32.9,32.86,32.89,27600.0,23.3482,23.3624,23.334,23.3553,27600.0
2010-05-13 13:30:00,32.89,32.93,32.88,32.9,26700.0,23.3553,23.3837,23.3482,23.3624,26700.0
2010-05-13 13:35:00,32.91,32.95,32.9,32.93,25800.0,23.3695,23.3979,23.3624,23.3837,25800.0
2010-05-13 13:40:00,32.92,32.93,32.88,32.89,34400.0,23.3766,23.3837,23.3482,23.3553,34400.0
2010-05-13 13:45:00,32.9,32.93,32.88,32.93,32000.0,23.3624,23.3837,23.3482,23.3837,32000.0
2010-05-13 13:50:00,32.93,32.95,32.91,32.93,91300.0,23.3837,23.3979,23.3695,23.3837,91300.0
2010-05-13 13:55:00,32.94,32.96,32.93,32.95,27100.0,23.3908,23.405,23.3837,23.3979,27100.0
2010-05-13 14:00:00,32.95,32.96,32.94,32.95,40600.0,23.3979,23.405,23.3908,23.3979,40600.0
2010-05-13 14:05:00,32.95,32.96,32.93,32.94,54900.0,23.3979,23.405,23.3837,23.3908,54900.0
2010-05-13 14:10:00,32.94,32.99,32.92,32.92,72100.0,23.3908,23.4263,23.3766,23.3766,72100.0
2010-05-13 14:15:00,32.92,32.93,32.89,32.9,28200.0,23.3766,23.3837,23.3553,23.3624,28200.0
2010-05-13 14:20:00,32.89,32.9,32.87,32.89,28300.0,23.3553,23.3624,23.3411,23.3553,28300.0
2010-05-13 14:25:00,32.89,32.89,32.83,32.84,27000.0,23.3553,23.3553,23.3127,23.3198,27000.0
2010-05-13 14:30:00,32.84,32.85,32.82,32.82,28200.0,23.3198,23.3269,23.3056,23.3056,28200.0
2010-05-13 14:35:00,32.82,32.84,32.79,32.83,25600.0,23.3056,23.3198,23.2843,23.3127,25600.0
2010-05-13 14:40:00,32.84,32.84,32.79,32.8,36900.0,23.3198,23.3198,23.2843,23.2914,36900.0
2010-05-13 14:45:00,32.79,32.79,32.72,32.72,52700.0,23.2843,23.2843,23.2346,23.2346,52700.0
2010-05-13 14:50:00,32.72,32.72,32.66,32.69,56300.0,23.2346,23.2346,23.1919,23.2133,56300.0
2010-05-13 14:55:00,32.7,32.72,32.67,32.69,83000.0,23.2204,23.2346,23.199,23.2133,83000.0
2010-05-13 15:00:00,32.7,32.76,32.7,32.76,45500.0,23.2204,23.263,23.2204,23.263,45500.0
2010-05-13 15:05:00,32.76,32.79,32.74,32.75,74700.0,23.263,23.2843,23.2488,23.2559,74700.0
2010-05-13 15:10:00,32.75,32.76,32.72,32.72,97700.0,23.2559,23.263,23.2346,23.2346,97700.0
2010-05-13 15:15:00,32.72,32.72,32.6,32.62,96900.0,23.2346,23.2346,23.1493,23.1635,96900.0
2010-05-13 15:20:00,32.62,32.7,32.6,32.69,68400.0,23.1635,23.2204,23.1493,23.2133,68400.0
2010-05-13 15:25:00,32.69,32.72,32.65,32.65,46800.0,23.2133,23.2346,23.1848,23.1848,46800.0
2010-05-13 15:30:00,32.65,32.69,32.64,32.65,87300.0,23.1848,23.2133,23.1777,23.1848,87300.0
2010-05-13 15:35:00,32.65,32.69,32.59,32.61,107000.0,23.1848,23.2133,23.1422,23.1564,107000.0
2010-05-13 15:40:00,32.64,32.67,32.59,32.62,133600.0,23.1777,23.199,23.1422,23.1635,133600.0
2010-05-13 15:45:00,32.62,32.72,32.6,32.67,206100.0,23.1635,23.2346,23.1493,23.199,206100.0
2010-05-13 15:50:00,32.68,32.73,32.65,32.65,156400.0,23.2061,23.2417,23.1848,23.1848,156400.0
2010-05-13 15:55:00,32.65,32.66,32.54,32.55,354600.0,23.1848,23.1919,23.1067,23.1138,354600.0
2010-05-14 09:30:00,32.25,32.38,32.22,32.23,63200.0,22.9008,22.9931,22.8795,22.8866,63200.0
2010-05-14 09:35:00,32.24,32.28,32.11,32.26,79200.0,22.8937,22.9221,22.8014,22.9079,79200.0
2010-05-14 09:40:00,32.26,32.27,32.06,32.08,91700.0,22.9079,22.915,22.7659,22.7801,91700.0
2010-05-14 09:45:00,32.1,32.18,32.08,32.14,44700.0,22.7943,22.8511,22.7801,22.8227,44700.0
2010-05-14 09:50:00,32.14,32.19,32.07,32.1,40800.0,22.8227,22.8582,22.773,22.7943,40800.0
2010-05-14 09:55:00,32.11,32.22,32.09,32.17,40400.0,22.8014,22.8795,22.7872,22.844,40400.0
2010-05-14 10:00:00,32.2,32.2,32.0,32.01,71100.0,22.8653,22.8653,22.7233,22.7304,71100.0
2010-05-14 10:05:00,32.02,32.07,32.0,32.07,36900.0,22.7375,22.773,22.7233,22.773,36900.0
2010-05-14 10:10:00,32.06,32.12,32.05,32.09,41200.0,22.7659,22.8085,22.7588,22.7872,41200.0
2010-05-14 10:15:00,32.09,32.11,32.0,32.03,46900.0,22.7872,22.8014,22.7233,22.7446,46900.0
2010-05-14 10:20:00,32.04,32.15,32.03,32.14,65100.0,22.7517,22.8298,22.7446,22.8227,65100.0
2010-05-14 10:25:00,32.14,32.15,32.05,32.06,43500.0,22.8227,22.8298,22.7588,22.7659,43500.0
2010-05-14 10:30:00,32.06,32.14,32.05,32.08,42800.0,22.7659,22.8227,22.7588,22.7801,42800.0
2010-05-14 10:35:00,32.07,32.09,32.0,32.0,31600.0,22.773,22.7872,22.7233,22.7233,31600.0
2010-05-14 10:40:00,32.01,32.06,32.0,32.02,31100.0,22.7304,22.7659,22.7233,22.7375,31100.0
2010-05-14 10:45:00,32.01,32.06,32.0,32.04,28700.0,22.7304,22.7659,22.7233,22.7517,28700.0
2010-05-14 10:50:00,32.04,32.04,32.0,32.0,35600.0,22.7517,22.7517,22.7233,22.7233,35600.0
2010-05-14 10:55:00,32.0,32.02,31.99,32.0,67500.0,22.7233,22.7375,22.7162,22.7233,67500.0
2010-05-14 11:00:00,32.0,32.04,31.99,32.01,94800.0,22.7233,22.7517,22.7162,22.7304,94800.0
2010-05-14 11:05:00,32.01,32.05,31.99,32.01,81100.0,22.7304,22.7588,22.7162,22.7304,81100.0
2010-05-14 11:10:00,32.01,32.03,31.95,32.0,62900.0,22.7304,22.7446,22.6878,22.7233,62900.0
2010-05-14 11:15:00,31.99,32.01,31.94,31.95,64300.0,22.7162,22.7304,22.6807,22.6878,64300.0
2010-05-14 11:20:00,31.94,31.97,31.8,31.87,131300.0,22.6807,22.702,22.5813,22.631,131300.0
2010-05-14 11:25:00,31.88,31.99,31.87,31.89,93900.0,22.6381,22.7162,22.631,22.6452,93900.0
2010-05-14 11:30:00,31.9,31.97,31.87,31.93,39400.0,22.6523,22.702,22.631,22.6736,39400.0
2010-05-14 11:35:00,31.94,31.94,31.86,31.88,40400.0,22.6807,22.6807,22.6239,22.6381,40400.0
2010-05-14 11:40:00,31.88,31.89,31.82,31.88,26400.0,22.6381,22.6452,22.5955,22.6381,26400.0
2010-05-14 11:45:00,31.88,31.89,31.84,31.85,19800.0,22.6381,22.6452,22.6097,22.6168,19800.0
2010-05-14 11:50:00,31.85,31.86,31.77,31.82,47300.0,22.6168,22.6239,22.56,22.5955,47300.0
2010-05-14 11:55:00,31.82,31.86,31.76,31.84,33400.0,22.5955,22.6239,22.5529,22.6097,33400.0
2010-05-14 12:00:00,31.85,31.85,31.76,31.76,29800.0,22.6168,22.6168,22.5529,22.5529,29800.0
2010-05-14 12:05:00,31.76,31.79,31.67,31.73,55800.0,22.5529,22.5742,22.4889,22.5316,55800.0
2010-05-14 12:10:00,31.72,31.8,31.72,31.76,27900.0,22.5245,22.5813,22.5245,22.5529,27900.0
2010-05-14 12:15:00,31.75,31.87,31.74,31.86,33000.0,22.5458,22.631,22.5387,22.6239,33000.0
2010-05-14 12:20:00,31.86,31.88,31.76,31.88,25600.0,22.6239,22.6381,22.5529,22.6381,25600.0
2010-05-14 12:25:00,31.87,31.92,31.87,31.89,32200.0,22.631,22.6665,22.631,22.6452,32200.0
2010-05-14 12:30:00,31.9,31.92,31.89,31.91,15200.0,22.6523,22.6665,22.6452,22.6594,15200.0
2010-05-14 12:35:00,31.91,31.93,31.88,31.92,10300.0,22.6594,22.6736,22.6381,22.6665,10300.0
2010-05-14 12:40:00,31.92,31.98,31.89,31.89,47200.0,22.6665,22.7091,22.6452,22.6452,47200.0
2010-05-14 12:45:00,31.9,31.9,31.83,31.85,25800.0,22.6523,22.6523,22.6026,22.6168,25800.0
2010-05-14 12:50:00,31.86,31.91,31.86,31.91,10000.0,22.6239,22.6594,22.6239,22.6594,10000.0
2010-05-14 12:55:00,31.91,31.99,31.91,31.97,16900.0,22.6594,22.7162,22.6594,22.702,16900.0
2010-05-14 13:00:00,31.98,32.03,31.92,31.93,39700.0,22.7091,22.7446,22.6665,22.6736,39700.0
2010-05-14 13:05:00,31.92,31.97,31.86,31.92,25300.0,22.6665,22.702,22.6239,22.6665,25300.0
2010-05-14 13:10:00,31.92,31.97,31.91,31.94,16700.0,22.6665,22.702,22.6594,22.6807,16700.0
2010-05-14 13:15:00,31.93,31.94,31.79,31.8,30800.0,22.6736,22.6807,22.5742,22.5813,30800.0
2010-05-14 13:20:00,31.8,31.87,31.79,31.86,33800.0,22.5813,22.631,22.5742,22.6239,33800.0
2010-05-14 13:25:00,31.86,31.87,31.78,31.8,26800.0,22.6239,22.631,22.5671,22.5813,26800.0
2010-05-14 13:30:00,31.8,31.8,31.71,31.73,28700.0,22.5813,22.5813,22.5173,22.5316,28700.0
2010-05-14 13:35:00,31.73,31.78,31.72,31.78,30100.0,22.5316,22.5671,22.5245,22.5671,30100.0
2010-05-14 13:40:00,31.79,31.84,31.75,31.79,28700.0,22.5742,22.6097,22.5458,22.5742,28700.0
2010-05-14 13:45:00,31.79,31.83,31.79,31.81,17700.0,22.5742,22.6026,22.5742,22.5884,17700.0
2010-05-14 13:50:00,31.81,31.82,31.75,31.81,32300.0,22.5884,22.5955,22.5458,22.5884,32300.0
2010-05-14 13:55:00,31.81,31.86,31.77,31.81,41000.0,22.5884,22.6239,22.56,22.5884,41000.0
2010-05-14 14:00:00,31.8,31.85,31.8,31.83,15500.0,22.5813,22.6168,22.5813,22.6026,15500.0
2010-05-14 14:05:00,31.83,31.83,31.77,31.79,13400.0,22.6026,22.6026,22.56,22.5742,13400.0
2010-05-14 14:10:00,31.79,31.81,31.74,31.79,51800.0,22.5742,22.5884,22.5387,22.5742,51800.0
2010-05-14 14:15:00,31.78,31.8,31.74,31.78,77200.0,22.5671,22.5813,22.5387,22.5671,77200.0
2010-05-14 14:20:00,31.79,31.82,31.77,31.82,23100.0,22.5742,22.5955,22.56,22.5955,23100.0
2010-05-14 14:25:00,31.81,31.86,31.78,31.83,28400.0,22.5884,22.6239,22.5671,22.6026,28400.0
2010-05-14 14:30:00,31.84,31.87,31.81,31.84,29300.0,22.6097,22.631,22.5884,22.6097,29300.0
2010-05-14 14:35:00,31.84,31.9,31.82,31.87,22600.0,22.6097,22.6523,22.5955,22.631,22600.0
2010-05-14 14:40:00,31.86,31.86,31.82,31.83,14400.0,22.6239,22.6239,22.5955,22.6026,14400.0
2010-05-14 14:45:00,31.83,31.85,31.8,31.85,14300.0,22.6026,22.6168,22.5813,22.6168,14300.0
2010-05-14 14:50:00,31.85,31.87,31.78,31.81,27000.0,22.6168,22.631,22.5671,22.5884,27000.0
2010-05-14 14:55:00,31.79,31.81,31.71,31.73,42500.0,22.5742,22.5884,22.5173,22.5316,42500.0
2010-05-14 15:00:00,31.73,31.78,31.7,31.75,40600.0,22.5316,22.5671,22.5102,22.5458,40600.0
2010-05-14 15:05:00,31.75,31.76,31.7,31.74,19500.0,22.5458,22.5529,22.5102,22.5387,19500.0
2010-05-14 15:10:00,31.75,31.8,31.74,31.75,47100.0,22.5458,22.5813,22.5387,22.5458,47100.0
2010-05-14 15:15:00,31.75,31.75,31.69,31.69,39600.0,22.5458,22.5458,22.5031,22.5031,39600.0
2010-05-14 15:20:00,31.69,31.71,31.62,31.66,91100.0,22.5031,22.5173,22.4534,22.4818,91100.0
2010-05-14 15:25:00,31.66,31.7,31.64,31.69,40100.0,22.4818,22.5102,22.4676,22.5031,40100.0
2010-05-14 15:30:00,31.69,31.76,31.69,31.75,90300.0,22.5031,22.5529,22.5031,22.5458,90300.0
2010-05-14 15:35:00,31.76,31.76,31.69,31.72,135100.0,22.5529,22.5529,22.5031,22.5245,135100.0
2010-05-14 15:40:00,31.72,31.85,31.72,31.83,148600.0,22.5245,22.6168,22.5245,22.6026,148600.0
2010-05-14 15:45:00,31.82,31.83,31.77,31.81,188600.0,22.5955,22.6026,22.56,22.5884,188600.0
2010-05-14 15:50:00,31.81,31.9,31.79,31.89,289800.0,22.5884,22.6523,22.5742,22.6452,289800.0
2010-05-14 15:55:00,31.89,31.95,31.85,31.9,382600.0,22.6452,22.6878,22.6168,22.6523,382600.0
2010-05-17 09:30:00,31.86,32.08,31.86,32.0,34300.0,22.6239,22.7801,22.6239,22.7233,34300.0
2010-05-17 09:35:00,31.99,32.1,31.98,32.03,34900.0,22.7162,22.7943,22.7091,22.7446,34900.0
2010-05-17 09:40:00,32.04,32.08,31.99,32.01,61000.0,22.7517,22.7801,22.7162,22.7304,61000.0
2010-05-17 09:45:00,32.0,32.05,31.98,32.01,73900.0,22.7233,22.7588,22.7091,22.7304,73900.0
2010-05-17 09:50:00,32.03,32.04,31.86,31.9,51900.0,22.7446,22.7517,22.6239,22.6523,51900.0
2010-05-17 09:55:00,31.9,31.9,31.73,31.79,47700.0,22.6523,22.6523,22.5316,22.5742,47700.0
2010-05-17 10:00:00,31.79,31.79,31.72,31.76,51300.0,22.5742,22.5742,22.5245,22.5529,51300.0
2010-05-17 10:05:00,31.75,31.82,31.73,31.78,85800.0,22.5458,22.5955,22.5316,22.5671,85800.0
2010-05-17 10:10:00,31.78,31.88,31.77,31.88,61300.0,22.5671,22.6381,22.56,22.6381,61300.0
2010-05-17 10:15:00,31.88,31.94,31.88,31.92,47200.0,22.6381,22.6807,22.6381,22.6665,47200.0
2010-05-17 10:20:00,31.91,31.91,31.82,31.82,43600.0,22.6594,22.6594,22.5955,22.5955,43600.0
2010-05-17 10:25:00,31.81,31.87,31.78,31.85,42000.0,22.5884,22.631,22.5671,22.6168,42000.0
2010-05-17 10:30:00,31.85,31.86,31.75,31.79,53700.0,22.6168,22.6239,22.5458,22.5742,53700.0
2010-05-17 10:35:00,31.81,31.93,31.8,31.87,32700.0,22.5884,22.6736,22.5813,22.631,32700.0
2010-05-17 10:40:00,31.88,31.91,31.78,31.81,48200.0,22.6381,22.6594,22.5671,22.5884,48200.0
2010-05-17 10:45:00,31.81,31.83,31.79,31.81,36800.0,22.5884,22.6026,22.5742,22.5884,36800.0
2010-05-17 10:50:00,31.8,31.87,31.8,31.84,46400.0,22.5813,22.631,22.5813,22.6097,46400.0
2010-05-17 10:55:00,31.84,31.84,31.74,31.76,38900.0,22.6097,22.6097,22.5387,22.5529,38900.0
2010-05-17 11:00:00,31.75,31.78,31.66,31.68,38300.0,22.5458,22.5671,22.4818,22.496,38300.0
2010-05-17 11:05:00,31.68,31.69,31.64,31.69,17600.0,22.496,22.5031,22.4676,22.5031,17600.0
2010-05-17 11:10:00,31.7,31.7,31.63,31.64,28700.0,22.5102,22.5102,22.4605,22.4676,28700.0
2010-05-17 11:15:00,31.64,31.66,31.54,31.55,54400.0,22.4676,22.4818,22.3966,22.4037,54400.0
2010-05-17 11:20:00,31.55,31.67,31.53,31.67,32500.0,22.4037,22.4889,22.3895,22.4889,32500.0
2010-05-17 11:25:00,31.68,31.68,31.57,31.65,47200.0,22.496,22.496,22.4179,22.4747,47200.0
2010-05-17 11:30:00,31.65,31.69,31.62,31.69,23400.0,22.4747,22.5031,22.4534,22.5031,23400.0
2010-05-17 11:35:00,31.69,31.73,31.67,31.68,33900.0,22.5031,22.5316,22.4889,22.496,33900.0
2010-05-17 11:40:00,31.68,31.7,31.64,31.64,26200.0,22.496,22.5102,22.4676,22.4676,26200.0
2010-05-17 11:45:00,31.65,31.67,31.58,31.6,33400.0,22.4747,22.4889,22.425,22.4392,33400.0
2010-05-17 11:50:00,31.6,31.62,31.52,31.55,28300.0,22.4392,22.4534,22.3824,22.4037,28300.0
2010-05-17 11:55:00,31.55,31.61,31.54,31.57,26800.0,22.4037,22.4463,22.3966,22.4179,26800.0
2010-05-17 12:00:00,31.57,31.57,31.38,31.39,83800.0,22.4179,22.4179,22.283,22.2901,83800.0
2010-05-17 12:05:00,31.4,31.5,31.4,31.47,128600.0,22.2972,22.3682,22.2972,22.3469,128600.0
2010-05-17 12:10:00,31.48,31.53,31.48,31.49,29100.0,22.354,22.3895,22.354,22.3611,29100.0
2010-05-17 12:15:00,31.49,31.52,31.45,31.5,22700.0,22.3611,22.3824,22.3327,22.3682,22700.0
2010-05-17 12:20:00,31.5,31.56,31.48,31.54,26600.0,22.3682,22.4108,22.354,22.3966,26600.0
2010-05-17 12:25:00,31.53,31.55,31.49,31.5,40400.0,22.3895,22.4037,22.3611,22.3682,40400.0
2010-05-17 12:30:00,31.5,31.54,31.5,31.53,43700.0,22.3682,22.3966,22.3682,22.3895,43700.0
2010-05-17 12:35:00,31.52,31.57,31.5,31.56,39000.0,22.3824,22.4179,22.3682,22.4108,39000.0
2010-05-17 12:40:00,31.57,31.64,31.57,31.64,90000.0,22.4179,22.4676,22.4179,22.4676,90000.0
2010-05-17 12:45:00,31.63,31.68,31.62,31.63,42800.0,22.4605,22.496,22.4534,22.4605,42800.0
2010-05-17 12:50:00,31.63,31.64,31.55,31.59,35400.0,22.4605,22.4676,22.4037,22.4321,35400.0
2010-05-17 12:55:00,31.59,31.62,31.57,31.57,28500.0,22.4321,22.4534,22.4179,22.4179,28500.0
2010-05-17 13:00:00,31.57,31.61,31.53,31.56,46800.0,22.4179,22.4463,22.3895,22.4108,46800.0
2010-05-17 13:05:00,31.57,31.58,31.52,31.52,33700.0,22.4179,22.425,22.3824,22.3824,33700.0
2010-05-17 13:10:00,31.53,31.55,31.5,31.54,21800.0,22.3895,22.4037,22.3682,22.3966,21800.0
2010-05-17 13:15:00,31.53,31.63,31.52,31.63,49800.0,22.3895,22.4605,22.3824,22.4605,49800.0
2010-05-17 13:20:00,31.63,31.63,31.58,31.59,23700.0,22.4605,22.4605,22.425,22.4321,23700.0
2010-05-17 13:25:00,31.6,31.65,31.58,31.62,55300.0,22.4392,22.4747,22.425,22.4534,55300.0
2010-05-17 13:30:00,31.62,31.71,31.62,31.65,31200.0,22.4534,22.5173,22.4534,22.4747,31200.0
2010-05-17 13:35:00,31.65,31.67,31.53,31.55,44900.0,22.4747,22.4889,22.3895,22.4037,44900.0
2010-05-17 13:40:00,31.54,31.57,31.51,31.55,33300.0,22.3966,22.4179,22.3753,22.4037,33300.0
2010-05-17 13:45:00,31.55,31.56,31.51,31.56,33600.0,22.4037,22.4108,22.3753,22.4108,33600.0
2010-05-17 13:50:00,31.56,31.58,31.52,31.55,31600.0,22.4108,22.425,22.3824,22.4037,31600.0
2010-05-17 13:55:00,31.56,31.61,31.55,31.58,55800.0,22.4108,22.4463,22.4037,22.425,55800.0
2010-05-17 14:00:00,31.58,31.68,31.57,31.65,63500.0,22.425,22.496,22.4179,22.4747,63500.0
2010-05-17 14:05:00,31.65,31.67,31.57,31.57,51800.0,22.4747,22.4889,22.4179,22.4179,51800.0
2010-05-17 14:10:00,31.57,31.62,31.56,31.61,60000.0,22.4179,22.4534,22.4108,22.4463,60000.0
2010-05-17 14:15:00,31.61,31.66,31.59,31.63,45000.0,22.4463,22.4818,22.4321,22.4605,45000.0
2010-05-17 14:20:00,31.63,31.67,31.59,31.6,42200.0,22.4605,22.4889,22.4321,22.4392,42200.0
2010-05-17 14:25:00,31.6,31.63,31.57,31.6,38700.0,22.4392,22.4605,22.4179,22.4392,38700.0
2010-05-17 14:30:00,31.58,31.68,31.57,31.59,66400.0,22.425,22.496,22.4179,22.4321,66400.0
2010-05-17 14:35:00,31.59,31.71,31.58,31.69,61800.0,22.4321,22.5173,22.425,22.5031,61800.0
2010-05-17 14:40:00,31.71,31.76,31.7,31.73,39000.0,22.5173,22.5529,22.5102,22.5316,39000.0
2010-05-17 14:45:00,31.73,31.86,31.73,31.83,58700.0,22.5316,22.6239,22.5316,22.6026,58700.0
2010-05-17 14:50:00,31.83,31.84,31.76,31.77,34800.0,22.6026,22.6097,22.5529,22.56,34800.0
2010-05-17 14:55:00,31.77,31.85,31.76,31.8,42000.0,22.56,22.6168,22.5529,22.5813,42000.0
2010-05-17 15:00:00,31.8,31.96,31.79,31.89,96600.0,22.5813,22.6949,22.5742,22.6452,96600.0
2010-05-17 15:05:00,31.9,31.91,31.75,31.77,62400.0,22.6523,22.6594,22.5458,22.56,62400.0
2010-05-17 15:10:00,31.77,31.86,31.77,31.84,70500.0,22.56,22.6239,22.56,22.6097,70500.0
2010-05-17 15:15:00,31.84,31.84,31.74,31.75,52500.0,22.6097,22.6097,22.5387,22.5458,52500.0
2010-05-17 15:20:00,31.76,31.8,31.67,31.75,73300.0,22.5529,22.5813,22.4889,22.5458,73300.0
2010-05-17 15:25:00,31.75,31.77,31.71,31.75,57000.0,22.5458,22.56,22.5173,22.5458,57000.0
2010-05-17 15:30:00,31.75,31.89,31.75,31.88,87300.0,22.5458,22.6452,22.5458,22.6381,87300.0
2010-05-17 15:35:00,31.88,32.0,31.88,31.99,107500.0,22.6381,22.7233,22.6381,22.7162,107500.0
2010-05-17 15:40:00,31.99,32.05,31.99,32.01,175100.0,22.7162,22.7588,22.7162,22.7304,175100.0
2010-05-17 15:45:00,32.02,32.02,31.94,32.0,143300.0,22.7375,22.7375,22.6807,22.7233,143300.0
2010-05-17 15:50:00,31.99,32.03,31.97,32.02,107000.0,22.7162,22.7446,22.702,22.7375,107000.0
2010-05-17 15:55:00,32.02,32.04,31.98,32.01,278500.0,22.7375,22.7517,22.7091,22.7304,278500.0
2010-05-18 09:30:00,32.18,32.24,32.02,32.05,61500.0,22.8511,22.8937,22.7375,22.7588,61500.0
2010-05-18 09:35:00,32.05,32.14,32.02,32.12,40200.0,22.7588,22.8227,22.7375,22.8085,40200.0
2010-05-18 09:40:00,32.1,32.24,32.07,32.23,39700.0,22.7943,22.8937,22.773,22.8866,39700.0
2010-05-18 09:45:00,32.24,32.34,32.23,32.24,35600.0,22.8937,22.9647,22.8866,22.8937,35600.0
2010-05-18 09:50:00,32.25,32.29,32.11,32.13,30300.0,22.9008,22.9292,22.8014,22.8156,30300.0
2010-05-18 09:55:00,32.14,32.2,32.09,32.1,11100.0,22.8227,22.8653,22.7872,22.7943,11100.0
2010-05-18 10:00:00,32.11,32.19,32.05,32.09,69000.0,22.8014,22.8582,22.7588,22.7872,69000.0
2010-05-18 10:05:00,32.08,32.2,32.08,32.16,22700.0,22.7801,22.8653,22.7801,22.8369,22700.0
2010-05-18 10:10:00,32.16,32.27,32.15,32.26,33600.0,22.8369,22.915,22.8298,22.9079,33600.0
2010-05-18 10:15:00,32.25,32.27,32.18,32.21,50500.0,22.9008,22.915,22.8511,22.8724,50500.0
2010-05-18 10:20:00,32.2,32.22,32.14,32.17,23000.0,22.8653,22.8795,22.8227,22.844,23000.0
2010-05-18 10:25:00,32.17,32.21,32.12,32.13,38700.0,22.844,22.8724,22.8085,22.8156,38700.0
2010-05-18 10:30:00,32.13,32.16,32.1,32.14,32600.0,22.8156,22.8369,22.7943,22.8227,32600.0
2010-05-18 10:35:00,32.14,32.21,32.14,32.17,49100.0,22.8227,22.8724,22.8227,22.844,49100.0
2010-05-18 10:40:00,32.16,32.19,32.13,32.15,58200.0,22.8369,22.8582,22.8156,22.8298,58200.0
2010-05-18 10:45:00,32.14,32.19,32.11,32.12,50000.0,22.8227,22.8582,22.8014,22.8085,50000.0
2010-05-18 10:50:00,32.12,32.16,32.11,32.16,42400.0,22.8085,22.8369,22.8014,22.8369,42400.0
2010-05-18 10:55:00,32.16,32.17,32.1,32.12,23600.0,22.8369,22.844,22.7943,22.8085,23600.0
2010-05-18 11:00:00,32.12,32.15,32.08,32.09,40400.0,22.8085,22.8298,22.7801,22.7872,40400.0
2010-05-18 11:05:00,32.09,32.12,32.02,32.04,49400.0,22.7872,22.8085,22.7375,22.7517,49400.0
2010-05-18 11:10:00,32.04,32.1,32.03,32.07,53900.0,22.7517,22.7943,22.7446,22.773,53900.0
2010-05-18 11:15:00,32.07,32.08,32.0,32.02,53300.0,22.773,22.7801,22.7233,22.7375,53300.0
2010-05-18 11:20:00,32.02,32.03,31.99,32.01,76700.0,22.7375,22.7446,22.7162,22.7304,76700.0
2010-05-18 11:25:00,32.0,32.11,32.0,32.08,41100.0,22.7233,22.8014,22.7233,22.7801,41100.0
2010-05-18 11:30:00,32.09,32.1,32.01,32.07,79900.0,22.7872,22.7943,22.7304,22.773,79900.0
2010-05-18 11:35:00,32.06,32.06,31.97,31.99,33400.0,22.7659,22.7659,22.702,22.7162,33400.0
2010-05-18 11:40:00,31.99,31.99,31.83,31.86,26000.0,22.7162,22.7162,22.6026,22.6239,26000.0
2010-05-18 11:45:00,31.84,31.86,31.79,31.81,63700.0,22.6097,22.6239,22.5742,22.5884,63700.0
2010-05-18 11:50:00,31.81,31.86,31.79,31.83,89200.0,22.5884,22.6239,22.5742,22.6026,89200.0
2010-05-18 11:55:00,31.83,31.89,31.82,31.86,36900.0,22.6026,22.6452,22.5955,22.6239,36900.0
2010-05-18 12:00:00,31.86,31.88,31.75,31.8,25500.0,22.6239,22.6381,22.5458,22.5813,25500.0
2010-05-18 12:05:00,31.79,31.86,31.77,31.85,17000.0,22.5742,22.6239,22.56,22.6168,17000.0
2010-05-18 12:10:00,31.86,31.94,31.84,31.9,19000.0,22.6239,22.6807,22.6097,22.6523,19000.0
2010-05-18 12:15:00,31.89,31.97,31.89,31.92,29100.0,22.6452,22.702,22.6452,22.6665,29100.0
2010-05-18 12:20:00,31.92,31.94,31.86,31.87,41200.0,22.6665,22.6807,22.6239,22.631,41200.0
2010-05-18 12:25:00,31.87,31.92,31.86,31.89,19500.0,22.631,22.6665,22.6239,22.6452,19500.0
2010-05-18 12:30:00,31.88,31.97,31.86,31.95,27300.0,22.6381,22.702,22.6239,22.6878,27300.0
2010-05-18 12:35:00,31.96,31.97,31.93,31.93,21400.0,22.6949,22.702,22.6736,22.6736,21400.0
2010-05-18 12:40:00,31.92,31.97,31.92,31.97,13800.0,22.6665,22.702,22.6665,22.702,13800.0
2010-05-18 12:45:00,31.97,32.02,31.97,31.98,52000.0,22.702,22.7375,22.702,22.7091,52000.0
2010-05-18 12:50:00,31.98,31.99,31.96,31.98,34300.0,22.7091,22.7162,22.6949,22.7091,34300.0
2010-05-18 12:55:00,31.97,32.01,31.89,31.89,34100.0,22.702,22.7304,22.6452,22.6452,34100.0
2010-05-18 13:00:00,31.89,31.92,31.82,31.84,78100.0,22.6452,22.6665,22.5955,22.6097,78100.0
2010-05-18 13:05:00,31.84,31.84,31.7,31.74,48200.0,22.6097,22.6097,22.5102,22.5387,48200.0
2010-05-18 13:10:00,31.74,31.75,31.63,31.67,52700.0,22.5387,22.5458,22.4605,22.4889,52700.0
2010-05-18 13:15:00,31.66,31.71,31.62,31.62,59700.0,22.4818,22.5173,22.4534,22.4534,59700.0
2010-05-18 13:20:00,31.63,31.75,31.62,31.73,24000.0,22.4605,22.5458,22.4534,22.5316,24000.0
2010-05-18 13:25:00,31.72,31.81,31.72,31.79,19500.0,22.5245,22.5884,22.5245,22.5742,19500.0
2010-05-18 13:30:00,31.78,31.84,31.77,31.84,11700.0,22.5671,22.6097,22.56,22.6097,11700.0
2010-05-18 13:35:00,31.84,31.84,31.67,31.7,29200.0,22.6097,22.6097,22.4889,22.5102,29200.0
2010-05-18 13:40:00,31.71,31.73,31.64,31.64,37500.0,22.5173,22.5316,22.4676,22.4676,37500.0
2010-05-18 13:45:00,31.63,31.68,31.59,31.66,26600.0,22.4605,22.496,22.4321,22.4818,26600.0
2010-05-18 13:50:00,31.66,31.67,31.62,31.65,12600.0,22.4818,22.4889,22.4534,22.4747,12600.0
2010-05-18 13:55:00,31.64,31.7,31.59,31.63,20100.0,22.4676,22.5102,22.4321,22.4605,20100.0
2010-05-18 14:00:00,31.64,31.72,31.62,31.69,26800.0,22.4676,22.5245,22.4534,22.5031,26800.0
2010-05-18 14:05:00,31.68,31.7,31.64,31.67,27200.0,22.496,22.5102,22.4676,22.4889,27200.0
2010-05-18 14:10:00,31.68,31.75,31.67,31.68,23100.0,22.496,22.5458,22.4889,22.496,23100.0
2010-05-18 14:15:00,31.69,31.7,31.65,31.67,18200.0,22.5031,22.5102,22.4747,22.4889,18200.0
2010-05-18 14:20:00,31.66,31.67,31.59,31.61,31700.0,22.4818,22.4889,22.4321,22.4463,31700.0
2010-05-18 14:25:00,31.61,31.68,31.59,31.63,27500.0,22.4463,22.496,22.4321,22.4605,27500.0
2010-05-18 14:30:00,31.63,31.64,31.52,31.53,33300.0,22.4605,22.4676,22.3824,22.3895,33300.0
2010-05-18 14:35:00,31.52,31.53,31.46,31.5,28500.0,22.3824,22.3895,22.3398,22.3682,28500.0
2010-05-18 14:40:00,31.5,31.54,31.46,31.54,21100.0,22.3682,22.3966,22.3398,22.3966,21100.0
2010-05-18 14:45:00,31.53,31.56,31.49,31.51,31900.0,22.3895,22.4108,22.3611,22.3753,31900.0
2010-05-18 14:50:00,31.5,31.5,31.38,31.39,38000.0,22.3682,22.3682,22.283,22.2901,38000.0
2010-05-18 14:55:00,31.37,31.43,31.35,31.41,38200.0,22.2759,22.3185,22.2617,22.3043,38200.0
2010-05-18 15:00:00,31.42,31.42,31.28,31.31,65200.0,22.3114,22.3114,22.212,22.2333,65200.0
2010-05-18 15:05:00,31.3,31.45,31.29,31.4,86300.0,22.2262,22.3327,22.2191,22.2972,86300.0
2010-05-18 15:10:00,31.39,31.55,31.38,31.55,50700.0,22.2901,22.4037,22.283,22.4037,50700.0
2010-05-18 15:15:00,31.55,31.58,31.45,31.48,44600.0,22.4037,22.425,22.3327,22.354,44600.0
2010-05-18 15:20:00,31.48,31.51,31.43,31.44,50700.0,22.354,22.3753,22.3185,22.3256,50700.0
2010-05-18 15:25:00,31.44,31.45,31.35,31.35,52400.0,22.3256,22.3327,22.2617,22.2617,52400.0
2010-05-18 15:30:00,31.36,31.37,31.29,31.34,80400.0,22.2688,22.2759,22.2191,22.2546,80400.0
2010-05-18 15:35:00,31.34,31.47,31.34,31.45,91000.0,22.2546,22.3469,22.2546,22.3327,91000.0
2010-05-18 15:40:00,31.44,31.51,31.42,31.47,96100.0,22.3256,22.3753,22.3114,22.3469,96100.0
2010-05-18 15:45:00,31.46,31.5,31.36,31.36,129700.0,22.3398,22.3682,22.2688,22.2688,129700.0
2010-05-18 15:50:00,31.36,31.47,31.34,31.43,167400.0,22.2688,22.3469,22.2546,22.3185,167400.0
2010-05-18 15:55:00,31.43,31.47,31.38,31.38,272900.0,22.3185,22.3469,22.283,22.283,272900.0
2010-05-19 09:30:00,31.07,31.33,31.02,31.31,60700.0,22.0629,22.2475,22.0274,22.2333,60700.0
2010-05-19 09:35:00,31.3,31.4,31.29,31.33,24400.0,22.2262,22.2972,22.2191,22.2475,24400.0
2010-05-19 09:40:00,31.34,31.57,31.34,31.56,34400.0,22.2546,22.4179,22.2546,22.4108,34400.0
2010-05-19 09:45:00,31.54,31.62,31.53,31.57,20000.0,22.3966,22.4534,22.3895,22.4179,20000.0
2010-05-19 09:50:00,31.57,31.65,31.53,31.54,20600.0,22.4179,22.4747,22.3895,22.3966,20600.0
2010-05-19 09:55:00,31.52,31.53,31.4,31.42,22100.0,22.3824,22.3895,22.2972,22.3114,22100.0
2010-05-19 10:00:00,31.41,31.43,31.3,31.34,155900.0,22.3043,22.3185,22.2262,22.2546,155900.0
2010-05-19 10:05:00,31.35,31.48,31.35,31.36,47600.0,22.2617,22.354,22.2617,22.2688,47600.0
2010-05-19 10:10:00,31.37,31.42,31.33,31.41,43600.0,22.2759,22.3114,22.2475,22.3043,43600.0
2010-05-19 10:15:00,31.39,31.44,31.27,31.32,36800.0,22.2901,22.3256,22.2049,22.2404,36800.0
2010-05-19 10:20:00,31.32,31.32,31.17,31.18,51900.0,22.2404,22.2404,22.1339,22.141,51900.0
2010-05-19 10:25:00,31.17,31.31,31.17,31.29,53300.0,22.1339,22.2333,22.1339,22.2191,53300.0
2010-05-19 10:30:00,31.28,31.34,31.22,31.34,43000.0,22.212,22.2546,22.1694,22.2546,43000.0
2010-05-19 10:35:00,31.33,31.33,31.19,31.2,35300.0,22.2475,22.2475,22.1481,22.1552,35300.0
2010-05-19 10:40:00,31.19,31.27,31.13,31.23,49900.0,22.1481,22.2049,22.1055,22.1765,49900.0
2010-05-19 10:45:00,31.22,31.27,31.19,31.19,67500.0,22.1694,22.2049,22.1481,22.1481,67500.0
2010-05-19 10:50:00,31.2,31.26,31.17,31.23,59100.0,22.1552,22.1978,22.1339,22.1765,59100.0
2010-05-19 10:55:00,31.23,31.29,31.23,31.25,31100.0,22.1765,22.2191,22.1765,22.1907,31100.0
2010-05-19 11:00:00,31.25,31.27,31.19,31.2,42600.0,22.1907,22.2049,22.1481,22.1552,42600.0
2010-05-19 11:05:00,31.2,31.23,31.18,31.21,67100.0,22.1552,22.1765,22.141,22.1623,67100.0
2010-05-19 11:10:00,31.21,31.21,31.16,31.2,57600.0,22.1623,22.1623,22.1268,22.1552,57600.0
2010-05-19 11:15:00,31.2,31.25,31.17,31.18,70600.0,22.1552,22.1907,22.1339,22.141,70600.0
2010-05-19 11:20:00,31.18,31.19,31.08,31.1,159300.0,22.141,22.1481,22.07,22.0842,159300.0
2010-05-19 11:25:00,31.09,31.17,31.08,31.12,63300.0,22.0771,22.1339,22.07,22.0984,63300.0
2010-05-19 11:30:00,31.12,31.12,31.03,31.09,49900.0,22.0984,22.0984,22.0345,22.0771,49900.0
2010-05-19 11:35:00,31.1,31.18,31.09,31.1,1034600.0,22.0842,22.141,22.0771,22.0842,1034600.0
2010-05-19 11:40:00,31.09,31.1,31.0,31.01,40100.0,22.0771,22.0842,22.0132,22.0203,40100.0
2010-05-19 11:45:00,31.01,31.06,30.9,30.92,55200.0,22.0203,22.0558,21.9422,21.9564,55200.0
2010-05-19 11:50:00,30.92,31.02,30.9,31.02,77200.0,21.9564,22.0274,21.9422,22.0274,77200.0
2010-05-19 11:55:00,30.97,31.16,30.97,31.11,62400.0,21.9919,22.1268,21.9919,22.0913,62400.0
2010-05-19 12:00:00,31.11,31.13,31.05,31.1,41200.0,22.0913,22.1055,22.0487,22.0842,41200.0
2010-05-19 12:05:00,31.1,31.13,31.04,31.05,27800.0,22.0842,22.1055,22.0416,22.0487,27800.0
2010-05-19 12:10:00,31.06,31.1,31.05,31.08,22800.0,22.0558,22.0842,22.0487,22.07,22800.0
2010-05-19 12:15:00,31.07,31.1,31.02,31.05,44400.0,22.0629,22.0842,22.0274,22.0487,44400.0
2010-05-19 12:20:00,31.05,31.14,31.03,31.14,27700.0,22.0487,22.1126,22.0345,22.1126,27700.0
2010-05-19 12:25:00,31.13,31.27,31.12,31.2,43300.0,22.1055,22.2049,22.0984,22.1552,43300.0
2010-05-19 12:30:00,31.2,31.2,31.11,31.15,64200.0,22.1552,22.1552,22.0913,22.1197,64200.0
2010-05-19 12:35:00,31.15,31.23,31.15,31.22,49300.0,22.1197,22.1765,22.1197,22.1694,49300.0
2010-05-19 12:40:00,31.2,31.2,31.16,31.19,22800.0,22.1552,22.1552,22.1268,22.1481,22800.0
2010-05-19 12:45:00,31.2,31.2,31.09,31.11,36100.0,22.1552,22.1552,22.0771,22.0913,36100.0
2010-05-19 12:50:00,31.11,31.2,31.07,31.2,29200.0,22.0913,22.1552,22.0629,22.1552,29200.0
2010-05-19 12:55:00,31.19,31.38,31.17,31.37,45400.0,22.1481,22.283,22.1339,22.2759,45400.0
2010-05-19 13:00:00,31.37,31.43,31.3,31.41,48700.0,22.2759,22.3185,22.2262,22.3043,48700.0
2010-05-19 13:05:00,31.41,31.43,31.33,31.42,43300.0,22.3043,22.3185,22.2475,22.3114,43300.0
2010-05-19 13:10:00,31.42,31.44,31.37,31.43,21300.0,22.3114,22.3256,22.2759,22.3185,21300.0
2010-05-19 13:15:00,31.42,31.43,31.38,31.42,11600.0,22.3114,22.3185,22.283,22.3114,11600.0
2010-05-19 13:20:00,31.43,31.59,31.42,31.55,52500.0,22.3185,22.4321,22.3114,22.4037,52500.0
2010-05-19 13:25:00,31.55,31.55,31.47,31.5,24100.0,22.4037,22.4037,22.3469,22.3682,24100.0
2010-05-19 13:30:00,31.5,31.51,31.47,31.5,13800.0,22.3682,22.3753,22.3469,22.3682,13800.0
2010-05-19 13:35:00,31.49,31.5,31.42,31.49,54400.0,22.3611,22.3682,22.3114,22.3611,54400.0
2010-05-19 13:40:00,31.48,31.53,31.46,31.52,15200.0,22.354,22.3895,22.3398,22.3824,15200.0
2010-05-19 13:45:00,31.53,31.61,31.5,31.6,29200.0,22.3895,22.4463,22.3682,22.4392,29200.0
2010-05-19 13:50:00,31.6,31.61,31.56,31.56,20200.0,22.4392,22.4463,22.4108,22.4108,20200.0
2010-05-19 13:55:00,31.57,31.57,31.5,31.52,16600.0,22.4179,22.4179,22.3682,22.3824,16600.0
2010-05-19 14:00:00,31.52,31.57,31.48,31.53,23200.0,22.3824,22.4179,22.354,22.3895,23200.0
2010-05-19 14:05:00,31.52,31.59,31.46,31.46,42400.0,22.3824,22.4321,22.3398,22.3398,42400.0
2010-05-19 14:10:00,31.47,31.51,31.45,31.5,25400.0,22.3469,22.3753,22.3327,22.3682,25400.0
2010-05-19 14:15:00,31.5,31.51,31.42,31.42,28200.0,22.3682,22.3753,22.3114,22.3114,28200.0
2010-05-19 14:20:00,31.42,31.46,31.35,31.37,26000.0,22.3114,22.3398,22.2617,22.2759,26000.0
2010-05-19 14:25:00,31.37,31.41,31.34,31.4,38100.0,22.2759,22.3043,22.2546,22.2972,38100.0
2010-05-19 14:30:00,31.41,31.44,31.34,31.37,36300.0,22.3043,22.3256,22.2546,22.2759,36300.0
2010-05-19 14:35:00,31.36,31.39,31.33,31.34,28100.0,22.2688,22.2901,22.2475,22.2546,28100.0
2010-05-19 14:40:00,31.34,31.51,31.33,31.45,54700.0,22.2546,22.3753,22.2475,22.3327,54700.0
2010-05-19 14:45:00,31.45,31.53,31.45,31.51,37600.0,22.3327,22.3895,22.3327,22.3753,37600.0
2010-05-19 14:50:00,31.51,31.51,31.36,31.41,61700.0,22.3753,22.3753,22.2688,22.3043,61700.0
2010-05-19 14:55:00,31.4,31.4,31.3,31.35,53000.0,22.2972,22.2972,22.2262,22.2617,53000.0
2010-05-19 15:00:00,31.35,31.38,31.29,31.31,49500.0,22.2617,22.283,22.2191,22.2333,49500.0
2010-05-19 15:05:00,31.32,31.32,31.17,31.19,67700.0,22.2404,22.2404,22.1339,22.1481,67700.0
2010-05-19 15:10:00,31.18,31.21,31.14,31.17,51800.0,22.141,22.1623,22.1126,22.1339,51800.0
2010-05-19 15:15:00,31.17,31.29,31.16,31.27,66700.0,22.1339,22.2191,22.1268,22.2049,66700.0
2010-05-19 15:20:00,31.27,31.3,31.18,31.21,78300.0,22.2049,22.2262,22.141,22.1623,78300.0
2010-05-19 15:25:00,31.22,31.36,31.22,31.35,64900.0,22.1694,22.2688,22.1694,22.2617,64900.0
2010-05-19 15:30:00,31.35,31.41,31.31,31.38,71500.0,22.2617,22.3043,22.2333,22.283,71500.0
2010-05-19 15:35:00,31.38,31.53,31.34,31.51,108000.0,22.283,22.3895,22.2546,22.3753,108000.0
2010-05-19 15:40:00,31.52,31.55,31.44,31.52,110100.0,22.3824,22.4037,22.3256,22.3824,110100.0
2010-05-19 15:45:00,31.51,31.54,31.44,31.47,161000.0,22.3753,22.3966,22.3256,22.3469,161000.0
2010-05-19 15:50:00,31.48,31.5,31.44,31.48,194400.0,22.354,22.3682,22.3256,22.354,194400.0
2010-05-19 15:55:00,31.48,31.48,31.36,31.4,308200.0,22.354,22.354,22.2688,22.2972,308200.0
2010-05-20 09:30:00,30.74,31.0,30.63,30.82,64700.0,21.8286,22.0132,21.7504,21.8854,64700.0
2010-05-20 09:35:00,30.83,30.87,30.72,30.82,41600.0,21.8925,21.9209,21.8143,21.8854,41600.0
2010-05-20 09:40:00,30.8,30.8,30.61,30.66,49600.0,21.8712,21.8712,21.7362,21.7717,49600.0
2010-05-20 09:45:00,30.66,30.75,30.57,30.71,35200.0,21.7717,21.8357,21.7078,21.8072,35200.0
2010-05-20 09:50:00,30.72,30.86,30.7,30.7,37600.0,21.8143,21.9138,21.8001,21.8001,37600.0
2010-05-20 09:55:00,30.71,30.75,30.69,30.7,36900.0,21.8072,21.8357,21.793,21.8001,36900.0
2010-05-20 10:00:00,30.69,30.69,30.56,30.58,87900.0,21.793,21.793,21.7007,21.7149,87900.0
2010-05-20 10:05:00,30.57,30.69,30.55,30.56,56700.0,21.7078,21.793,21.6936,21.7007,56700.0
2010-05-20 10:10:00,30.55,30.6,30.43,30.45,58600.0,21.6936,21.7291,21.6084,21.6226,58600.0
2010-05-20 10:15:00,30.45,30.48,30.38,30.48,74200.0,21.6226,21.6439,21.5729,21.6439,74200.0
2010-05-20 10:20:00,30.48,30.5,30.27,30.32,87600.0,21.6439,21.6581,21.4948,21.5303,87600.0
2010-05-20 10:25:00,30.33,30.44,30.27,30.38,97800.0,21.5374,21.6155,21.4948,21.5729,97800.0
2010-05-20 10:30:00,30.39,30.58,30.39,30.53,129200.0,21.58,21.7149,21.58,21.6794,129200.0
2010-05-20 10:35:00,30.53,30.53,30.41,30.43,48500.0,21.6794,21.6794,21.5942,21.6084,48500.0
2010-05-20 10:40:00,30.42,30.48,30.37,30.48,23000.0,21.6013,21.6439,21.5658,21.6439,23000.0
2010-05-20 10:45:00,30.48,30.55,30.45,30.5,35700.0,21.6439,21.6936,21.6226,21.6581,35700.0
2010-05-20 10:50:00,30.5,30.59,30.5,30.58,56100.0,21.6581,21.722,21.6581,21.7149,56100.0
2010-05-20 10:55:00,30.57,30.57,30.47,30.52,65700.0,21.7078,21.7078,21.6368,21.6723,65700.0
2010-05-20 11:00:00,30.51,30.61,30.5,30.56,48800.0,21.6652,21.7362,21.6581,21.7007,48800.0
2010-05-20 11:05:00,30.56,30.63,30.56,30.59,67200.0,21.7007,21.7504,21.7007,21.722,67200.0
2010-05-20 11:10:00,30.58,30.6,30.47,30.51,36400.0,21.7149,21.7291,21.6368,21.6652,36400.0
2010-05-20 11:15:00,30.49,30.55,30.48,30.48,50900.0,21.651,21.6936,21.6439,21.6439,50900.0
2010-05-20 11:20:00,30.48,30.55,30.45,30.48,25600.0,21.6439,21.6936,21.6226,21.6439,25600.0
2010-05-20 11:25:00,30.48,30.61,30.45,30.57,35000.0,21.6439,21.7362,21.6226,21.7078,35000.0
2010-05-20 11:30:00,30.58,30.63,30.57,30.61,25400.0,21.7149,21.7504,21.7078,21.7362,25400.0
2010-05-20 11:35:00,30.62,30.64,30.49,30.55,27400.0,21.7433,21.7575,21.651,21.6936,27400.0
2010-05-20 11:40:00,30.56,30.57,30.46,30.47,21700.0,21.7007,21.7078,21.6297,21.6368,21700.0
2010-05-20 11:45:00,30.49,30.52,30.46,30.49,16800.0,21.651,21.6723,21.6297,21.651,16800.0
2010-05-20 11:50:00,30.49,30.51,30.4,30.43,23900.0,21.651,21.6652,21.5871,21.6084,23900.0
2010-05-20 11:55:00,30.42,30.42,30.34,30.38,29500.0,21.6013,21.6013,21.5445,21.5729,29500.0
2010-05-20 12:00:00,30.38,30.41,30.33,30.35,22700.0,21.5729,21.5942,21.5374,21.5516,22700.0
2010-05-20 12:05:00,30.35,30.43,30.34,30.41,11600.0,21.5516,21.6084,21.5445,21.5942,11600.0
2010-05-20 12:10:00,30.4,30.4,30.33,30.33,31700.0,21.5871,21.5871,21.5374,21.5374,31700.0
2010-05-20 12:15:00,30.33,30.33,30.24,30.25,32600.0,21.5374,21.5374,21.4735,21.4806,32600.0
2010-05-20 12:20:00,30.26,30.33,30.25,30.27,31700.0,21.4877,21.5374,21.4806,21.4948,31700.0
2010-05-20 12:25:00,30.26,30.31,30.24,30.28,24800.0,21.4877,21.5232,21.4735,21.5019,24800.0
2010-05-20 12:30:00,30.29,30.3,30.24,30.25,22700.0,21.509,21.5161,21.4735,21.4806,22700.0
2010-05-20 12:35:00,30.25,30.32,30.24,30.31,33400.0,21.4806,21.5303,21.4735,21.5232,33400.0
2010-05-20 12:40:00,30.3,30.31,30.27,30.27,13200.0,21.5161,21.5232,21.4948,21.4948,13200.0
2010-05-20 12:45:00,30.27,30.3,30.24,30.26,33900.0,21.4948,21.5161,21.4735,21.4877,33900.0
2010-05-20 12:50:00,30.25,30.25,30.14,30.14,27100.0,21.4806,21.4806,21.4025,21.4025,27100.0
2010-05-20 12:55:00,30.13,30.19,30.04,30.07,87600.0,21.3954,21.438,21.3315,21.3528,87600.0
2010-05-20 13:00:00,30.07,30.15,30.02,30.13,63200.0,21.3528,21.4096,21.3173,21.3954,63200.0
2010-05-20 13:05:00,30.13,30.18,30.1,30.13,40100.0,21.3954,21.4309,21.3741,21.3954,40100.0
2010-05-20 13:10:00,30.13,30.21,30.13,30.17,23800.0,21.3954,21.4522,21.3954,21.4238,23800.0
2010-05-20 13:15:00,30.17,30.22,30.14,30.21,30100.0,21.4238,21.4593,21.4025,21.4522,30100.0
2010-05-20 13:20:00,30.21,30.27,30.18,30.27,31300.0,21.4522,21.4948,21.4309,21.4948,31300.0
2010-05-20 13:25:00,30.27,30.37,30.24,30.3,62100.0,21.4948,21.5658,21.4735,21.5161,62100.0
2010-05-20 13:30:00,30.29,30.43,30.27,30.28,98900.0,21.509,21.6084,21.4948,21.5019,98900.0
2010-05-20 13:35:00,30.28,30.31,30.26,30.28,44400.0,21.5019,21.5232,21.4877,21.5019,44400.0
2010-05-20 13:40:00,30.29,30.42,30.28,30.42,63500.0,21.509,21.6013,21.5019,21.6013,63500.0
2010-05-20 13:45:00,30.42,30.43,30.3,30.33,30400.0,21.6013,21.6084,21.5161,21.5374,30400.0
2010-05-20 13:50:00,30.33,30.35,30.26,30.3,27600.0,21.5374,21.5516,21.4877,21.5161,27600.0
2010-05-20 13:55:00,30.3,30.33,30.22,30.26,24300.0,21.5161,21.5374,21.4593,21.4877,24300.0
2010-05-20 14:00:00,30.26,30.26,30.11,30.15,55400.0,21.4877,21.4877,21.3812,21.4096,55400.0
2010-05-20 14:05:00,30.16,30.21,30.1,30.2,30200.0,21.4167,21.4522,21.3741,21.4451,30200.0
2010-05-20 14:10:00,30.21,30.33,30.2,30.32,36700.0,21.4522,21.5374,21.4451,21.5303,36700.0
2010-05-20 14:15:00,30.32,30.36,30.23,30.35,55900.0,21.5303,21.5587,21.4664,21.5516,55900.0
2010-05-20 14:20:00,30.35,30.46,30.32,30.46,72400.0,21.5516,21.6297,21.5303,21.6297,72400.0
2010-05-20 14:25:00,30.45,30.45,30.31,30.35,62400.0,21.6226,21.6226,21.5232,21.5516,62400.0
2010-05-20 14:30:00,30.34,30.48,30.31,30.43,70100.0,21.5445,21.6439,21.5232,21.6084,70100.0
2010-05-20 14:35:00,30.45,30.53,30.41,30.51,86600.0,21.6226,21.6794,21.5942,21.6652,86600.0
2010-05-20 14:40:00,30.51,30.59,30.44,30.57,157900.0,21.6652,21.722,21.6155,21.7078,157900.0
2010-05-20 14:45:00,30.58,30.62,30.52,30.55,93800.0,21.7149,21.7433,21.6723,21.6936,93800.0
2010-05-20 14:50:00,30.56,30.68,30.54,30.6,95700.0,21.7007,21.7859,21.6865,21.7291,95700.0
2010-05-20 14:55:00,30.58,30.62,30.42,30.43,91000.0,21.7149,21.7433,21.6013,21.6084,91000.0
2010-05-20 15:00:00,30.44,30.51,30.44,30.49,47400.0,21.6155,21.6652,21.6155,21.651,47400.0
2010-05-20 15:05:00,30.49,30.5,30.38,30.47,114800.0,21.651,21.6581,21.5729,21.6368,114800.0
2010-05-20 15:10:00,30.47,30.47,30.37,30.4,52100.0,21.6368,21.6368,21.5658,21.5871,52100.0
2010-05-20 15:15:00,30.4,30.49,30.37,30.46,52200.0,21.5871,21.651,21.5658,21.6297,52200.0
2010-05-20 15:20:00,30.44,30.55,30.42,30.55,54300.0,21.6155,21.6936,21.6013,21.6936,54300.0
2010-05-20 15:25:00,30.53,30.57,30.5,30.5,82800.0,21.6794,21.7078,21.6581,21.6581,82800.0
2010-05-20 15:30:00,30.51,30.57,30.5,30.55,227800.0,21.6652,21.7078,21.6581,21.6936,227800.0
2010-05-20 15:35:00,30.55,30.56,30.47,30.51,229900.0,21.6936,21.7007,21.6368,21.6652,229900.0
2010-05-20 15:40:00,30.5,30.53,30.47,30.5,380100.0,21.6581,21.6794,21.6368,21.6581,380100.0
2010-05-20 15:45:00,30.49,30.5,30.34,30.43,313000.0,21.651,21.6581,21.5445,21.6084,313000.0
2010-05-20 15:50:00,30.43,30.43,30.26,30.26,369200.0,21.6084,21.6084,21.4877,21.4877,369200.0
2010-05-20 15:55:00,30.27,30.27,30.07,30.07,655100.0,21.4948,21.4948,21.3528,21.3528,655100.0
2010-05-21 09:30:00,29.51,29.92,29.47,29.74,727800.0,20.9551,21.2463,20.9267,21.1184,727800.0
2010-05-21 09:35:00,29.75,30.08,29.71,30.08,96200.0,21.1255,21.3599,21.0971,21.3599,96200.0
2010-05-21 09:40:00,30.04,30.07,29.71,29.75,83400.0,21.3315,21.3528,21.0971,21.1255,83400.0
2010-05-21 09:45:00,29.74,29.94,29.73,29.88,65900.0,21.1184,21.2605,21.1113,21.2179,65900.0
2010-05-21 09:50:00,29.89,30.12,29.88,29.93,145600.0,21.225,21.3883,21.2179,21.2534,145600.0
2010-05-21 09:55:00,29.93,30.1,29.92,30.02,70300.0,21.2534,21.3741,21.2463,21.3173,70300.0
2010-05-21 10:00:00,30.01,30.09,29.95,30.07,66800.0,21.3102,21.367,21.2676,21.3528,66800.0
2010-05-21 10:05:00,30.07,30.21,30.04,30.14,114900.0,21.3528,21.4522,21.3315,21.4025,114900.0
2010-05-21 10:10:00,30.15,30.15,29.98,30.02,85600.0,21.4096,21.4096,21.2889,21.3173,85600.0
2010-05-21 10:15:00,30.04,30.09,29.98,30.06,70600.0,21.3315,21.367,21.2889,21.3457,70600.0
2010-05-21 10:20:00,30.06,30.11,29.93,29.94,46500.0,21.3457,21.3812,21.2534,21.2605,46500.0
2010-05-21 10:25:00,29.92,30.0,29.82,29.85,80500.0,21.2463,21.3031,21.1753,21.1966,80500.0
2010-05-21 10:30:00,29.84,29.98,29.82,29.97,52000.0,21.1895,21.2889,21.1753,21.2818,52000.0
2010-05-21 10:35:00,29.97,30.04,29.94,30.02,42000.0,21.2818,21.3315,21.2605,21.3173,42000.0
2010-05-21 10:40:00,30.04,30.14,29.99,30.0,53400.0,21.3315,21.4025,21.296,21.3031,53400.0
2010-05-21 10:45:00,30.02,30.05,29.93,29.97,44000.0,21.3173,21.3386,21.2534,21.2818,44000.0
2010-05-21 10:50:00,29.96,30.01,29.92,29.99,48700.0,21.2747,21.3102,21.2463,21.296,48700.0
2010-05-21 10:55:00,29.99,30.03,29.95,29.98,36100.0,21.296,21.3244,21.2676,21.2889,36100.0
2010-05-21 11:00:00,29.98,30.11,29.96,30.07,47400.0,21.2889,21.3812,21.2747,21.3528,47400.0
2010-05-21 11:05:00,30.07,30.1,30.04,30.06,36000.0,21.3528,21.3741,21.3315,21.3457,36000.0
2010-05-21 11:10:00,30.06,30.07,29.98,30.03,26300.0,21.3457,21.3528,21.2889,21.3244,26300.0
2010-05-21 11:15:00,30.04,30.16,30.04,30.16,38800.0,21.3315,21.4167,21.3315,21.4167,38800.0
2010-05-21 11:20:00,30.16,30.23,30.12,30.21,98200.0,21.4167,21.4664,21.3883,21.4522,98200.0
2010-05-21 11:25:00,30.22,30.22,30.09,30.15,40700.0,21.4593,21.4593,21.367,21.4096,40700.0
2010-05-21 11:30:00,30.14,30.15,30.05,30.1,34200.0,21.4025,21.4096,21.3386,21.3741,34200.0
2010-05-21 11:35:00,30.1,30.25,30.1,30.25,45800.0,21.3741,21.4806,21.3741,21.4806,45800.0
2010-05-21 11:40:00,30.25,30.28,30.22,30.27,37500.0,21.4806,21.5019,21.4593,21.4948,37500.0
2010-05-21 11:45:00,30.26,30.33,30.21,30.24,39200.0,21.4877,21.5374,21.4522,21.4735,39200.0
2010-05-21 11:50:00,30.26,30.36,30.25,30.31,49500.0,21.4877,21.5587,21.4806,21.5232,49500.0
2010-05-21 11:55:00,30.3,30.33,30.28,30.31,64800.0,21.5161,21.5374,21.5019,21.5232,64800.0
2010-05-21 12:00:00,30.31,30.32,30.23,30.29,70500.0,21.5232,21.5303,21.4664,21.509,70500.0
2010-05-21 12:05:00,30.29,30.32,30.26,30.32,48800.0,21.509,21.5303,21.4877,21.5303,48800.0
2010-05-21 12:10:00,30.32,30.37,30.31,30.36,65400.0,21.5303,21.5658,21.5232,21.5587,65400.0
2010-05-21 12:15:00,30.36,30.42,30.35,30.39,29500.0,21.5587,21.6013,21.5516,21.58,29500.0
2010-05-21 12:20:00,30.39,30.43,30.35,30.42,48600.0,21.58,21.6084,21.5516,21.6013,48600.0
2010-05-21 12:25:00,30.42,30.45,30.42,30.42,25200.0,21.6013,21.6226,21.6013,21.6013,25200.0
2010-05-21 12:30:00,30.42,30.45,30.35,30.37,48200.0,21.6013,21.6226,21.5516,21.5658,48200.0
2010-05-21 12:35:00,30.37,30.48,30.34,30.44,51200.0,21.5658,21.6439,21.5445,21.6155,51200.0
2010-05-21 12:40:00,30.44,30.49,30.43,30.43,21000.0,21.6155,21.651,21.6084,21.6084,21000.0
2010-05-21 12:45:00,30.44,30.44,30.3,30.32,37000.0,21.6155,21.6155,21.5161,21.5303,37000.0
2010-05-21 12:50:00,30.33,30.4,30.31,30.4,24800.0,21.5374,21.5871,21.5232,21.5871,24800.0
2010-05-21 12:55:00,30.39,30.39,30.31,30.32,46200.0,21.58,21.58,21.5232,21.5303,46200.0
2010-05-21 13:00:00,30.32,30.34,30.25,30.26,54100.0,21.5303,21.5445,21.4806,21.4877,54100.0
2010-05-21 13:05:00,30.26,30.31,30.24,30.31,34800.0,21.4877,21.5232,21.4735,21.5232,34800.0
2010-05-21 13:10:00,30.32,30.4,30.31,30.36,25500.0,21.5303,21.5871,21.5232,21.5587,25500.0
2010-05-21 13:15:00,30.36,30.43,30.33,30.35,23900.0,21.5587,21.6084,21.5374,21.5516,23900.0
2010-05-21 13:20:00,30.35,30.37,30.24,30.27,26600.0,21.5516,21.5658,21.4735,21.4948,26600.0
2010-05-21 13:25:00,30.27,30.28,30.24,30.27,46200.0,21.4948,21.5019,21.4735,21.4948,46200.0
2010-05-21 13:30:00,30.28,30.29,30.23,30.29,42800.0,21.5019,21.509,21.4664,21.509,42800.0
2010-05-21 13:35:00,30.29,30.31,30.23,30.25,40800.0,21.509,21.5232,21.4664,21.4806,40800.0
2010-05-21 13:40:00,30.25,30.29,30.24,30.27,27600.0,21.4806,21.509,21.4735,21.4948,27600.0
2010-05-21 13:45:00,30.27,30.34,30.27,30.33,38600.0,21.4948,21.5445,21.4948,21.5374,38600.0
2010-05-21 13:50:00,30.33,30.39,30.33,30.37,33900.0,21.5374,21.58,21.5374,21.5658,33900.0
2010-05-21 13:55:00,30.37,30.39,30.34,30.36,25100.0,21.5658,21.58,21.5445,21.5587,25100.0
2010-05-21 14:00:00,30.37,30.42,30.32,30.34,31100.0,21.5658,21.6013,21.5303,21.5445,31100.0
2010-05-21 14:05:00,30.35,30.35,30.24,30.28,23800.0,21.5516,21.5516,21.4735,21.5019,23800.0
2010-05-21 14:10:00,30.28,30.33,30.22,30.23,47000.0,21.5019,21.5374,21.4593,21.4664,47000.0
2010-05-21 14:15:00,30.24,30.25,30.2,30.22,36900.0,21.4735,21.4806,21.4451,21.4593,36900.0
2010-05-21 14:20:00,30.23,30.25,30.18,30.23,78900.0,21.4664,21.4806,21.4309,21.4664,78900.0
2010-05-21 14:25:00,30.22,30.27,30.19,30.26,51200.0,21.4593,21.4948,21.438,21.4877,51200.0
2010-05-21 14:30:00,30.26,30.33,30.26,30.33,27200.0,21.4877,21.5374,21.4877,21.5374,27200.0
2010-05-21 14:35:00,30.33,30.33,30.24,30.24,33400.0,21.5374,21.5374,21.4735,21.4735,33400.0
2010-05-21 14:40:00,30.25,30.28,30.18,30.2,28700.0,21.4806,21.5019,21.4309,21.4451,28700.0
2010-05-21 14:45:00,30.19,30.19,30.04,30.15,57600.0,21.438,21.438,21.3315,21.4096,57600.0
2010-05-21 14:50:00,30.15,30.15,30.07,30.07,29000.0,21.4096,21.4096,21.3528,21.3528,29000.0
2010-05-21 14:55:00,30.06,30.16,30.03,30.11,52100.0,21.3457,21.4167,21.3244,21.3812,52100.0
2010-05-21 15:00:00,30.11,30.2,30.11,30.16,25200.0,21.3812,21.4451,21.3812,21.4167,25200.0
2010-05-21 15:05:00,30.17,30.21,30.11,30.15,21000.0,21.4238,21.4522,21.3812,21.4096,21000.0
2010-05-21 15:10:00,30.14,30.16,30.07,30.09,36800.0,21.4025,21.4167,21.3528,21.367,36800.0
2010-05-21 15:15:00,30.08,30.08,29.95,30.0,55900.0,21.3599,21.3599,21.2676,21.3031,55900.0
2010-05-21 15:20:00,30.0,30.14,29.99,30.12,75800.0,21.3031,21.4025,21.296,21.3883,75800.0
2010-05-21 15:25:00,30.11,30.17,30.09,30.14,107200.0,21.3812,21.4238,21.367,21.4025,107200.0
2010-05-21 15:30:00,30.14,30.15,30.06,30.09,107700.0,21.4025,21.4096,21.3457,21.367,107700.0
2010-05-21 15:35:00,30.08,30.13,30.01,30.04,101800.0,21.3599,21.3954,21.3102,21.3315,101800.0
2010-05-21 15:40:00,30.04,30.27,30.02,30.27,113500.0,21.3315,21.4948,21.3173,21.4948,113500.0
2010-05-21 15:45:00,30.27,30.36,30.21,30.26,192400.0,21.4948,21.5587,21.4522,21.4877,192400.0
2010-05-21 15:50:00,30.26,30.42,30.23,30.41,222100.0,21.4877,21.6013,21.4664,21.5942,222100.0
2010-05-21 15:55:00,30.41,30.6,30.4,30.58,442900.0,21.5942,21.7291,21.5871,21.7149,442900.0
2010-05-24 09:30:00,30.62,30.62,30.41,30.43,57200.0,21.7433,21.7433,21.5942,21.6084,57200.0
2010-05-24 09:35:00,30.44,30.48,30.3,30.34,27700.0,21.6155,21.6439,21.5161,21.5445,27700.0
2010-05-24 09:40:00,30.36,30.4,30.24,30.26,58200.0,21.5587,21.5871,21.4735,21.4877,58200.0
2010-05-24 09:45:00,30.27,30.39,30.26,30.34,110100.0,21.4948,21.58,21.4877,21.5445,110100.0
2010-05-24 09:50:00,30.33,30.41,30.23,30.28,52500.0,21.5374,21.5942,21.4664,21.5019,52500.0
2010-05-24 09:55:00,30.26,30.27,30.17,30.24,41400.0,21.4877,21.4948,21.4238,21.4735,41400.0
2010-05-24 10:00:00,30.26,30.34,30.18,30.21,57500.0,21.4877,21.5445,21.4309,21.4522,57500.0
2010-05-24 10:05:00,30.23,30.34,30.2,30.26,42200.0,21.4664,21.5445,21.4451,21.4877,42200.0
2010-05-24 10:10:00,30.25,30.29,30.19,30.29,50900.0,21.4806,21.509,21.438,21.509,50900.0
2010-05-24 10:15:00,30.29,30.33,30.25,30.31,35500.0,21.509,21.5374,21.4806,21.5232,35500.0
2010-05-24 10:20:00,30.32,30.34,30.24,30.28,40400.0,21.5303,21.5445,21.4735,21.5019,40400.0
2010-05-24 10:25:00,30.27,30.35,30.26,30.32,26000.0,21.4948,21.5516,21.4877,21.5303,26000.0
2010-05-24 10:30:00,30.34,30.41,30.33,30.39,42400.0,21.5445,21.5942,21.5374,21.58,42400.0
2010-05-24 10:35:00,30.39,30.47,30.39,30.45,77500.0,21.58,21.6368,21.58,21.6226,77500.0
2010-05-24 10:40:00,30.44,30.53,30.44,30.47,55300.0,21.6155,21.6794,21.6155,21.6368,55300.0
2010-05-24 10:45:00,30.46,30.47,30.37,30.37,43600.0,21.6297,21.6368,21.5658,21.5658,43600.0
2010-05-24 10:50:00,30.37,30.39,30.32,30.34,45300.0,21.5658,21.58,21.5303,21.5445,45300.0
2010-05-24 10:55:00,30.35,30.43,30.35,30.39,31900.0,21.5516,21.6084,21.5516,21.58,31900.0
2010-05-24 11:00:00,30.39,30.39,30.33,30.33,52200.0,21.58,21.58,21.5374,21.5374,52200.0
2010-05-24 11:05:00,30.34,30.41,30.33,30.39,45600.0,21.5445,21.5942,21.5374,21.58,45600.0
2010-05-24 11:10:00,30.4,30.41,30.26,30.26,43300.0,21.5871,21.5942,21.4877,21.4877,43300.0
2010-05-24 11:15:00,30.25,30.26,30.19,30.22,34000.0,21.4806,21.4877,21.438,21.4593,34000.0
2010-05-24 11:20:00,30.21,30.27,30.2,30.24,19300.0,21.4522,21.4948,21.4451,21.4735,19300.0
2010-05-24 11:25:00,30.24,30.24,30.18,30.21,23600.0,21.4735,21.4735,21.4309,21.4522,23600.0
2010-05-24 11:30:00,30.22,30.25,30.2,30.25,23800.0,21.4593,21.4806,21.4451,21.4806,23800.0
2010-05-24 11:35:00,30.25,30.27,30.24,30.26,43100.0,21.4806,21.4948,21.4735,21.4877,43100.0
2010-05-24 11:40:00,30.26,30.36,30.25,30.34,38700.0,21.4877,21.5587,21.4806,21.5445,38700.0
2010-05-24 11:45:00,30.34,30.42,30.34,30.42,28100.0,21.5445,21.6013,21.5445,21.6013,28100.0
2010-05-24 11:50:00,30.42,30.42,30.36,30.38,23500.0,21.6013,21.6013,21.5587,21.5729,23500.0
2010-05-24 11:55:00,30.39,30.44,30.37,30.42,25900.0,21.58,21.6155,21.5658,21.6013,25900.0
2010-05-24 12:00:00,30.43,30.43,30.35,30.36,43600.0,21.6084,21.6084,21.5516,21.5587,43600.0
2010-05-24 12:05:00,30.36,30.48,30.36,30.44,22000.0,21.5587,21.6439,21.5587,21.6155,22000.0
2010-05-24 12:10:00,30.44,30.45,30.41,30.41,22300.0,21.6155,21.6226,21.5942,21.5942,22300.0
2010-05-24 12:15:00,30.41,30.45,30.36,30.37,15900.0,21.5942,21.6226,21.5587,21.5658,15900.0
2010-05-24 12:20:00,30.38,30.38,30.31,30.32,24500.0,21.5729,21.5729,21.5232,21.5303,24500.0
2010-05-24 12:25:00,30.33,30.37,30.31,30.37,17400.0,21.5374,21.5658,21.5232,21.5658,17400.0
2010-05-24 12:30:00,30.38,30.42,30.36,30.36,17800.0,21.5729,21.6013,21.5587,21.5587,17800.0
2010-05-24 12:35:00,30.36,30.36,30.31,30.33,27600.0,21.5587,21.5587,21.5232,21.5374,27600.0
2010-05-24 12:40:00,30.33,30.36,30.32,30.34,19300.0,21.5374,21.5587,21.5303,21.5445,19300.0
2010-05-24 12:45:00,30.34,30.36,30.34,30.36,15200.0,21.5445,21.5587,21.5445,21.5587,15200.0
2010-05-24 12:50:00,30.36,30.42,30.33,30.39,28000.0,21.5587,21.6013,21.5374,21.58,28000.0
2010-05-24 12:55:00,30.38,30.42,30.38,30.4,6400.0,21.5729,21.6013,21.5729,21.5871,6400.0
2010-05-24 13:00:00,30.41,30.45,30.37,30.37,22500.0,21.5942,21.6226,21.5658,21.5658,22500.0
2010-05-24 13:05:00,30.36,30.36,30.29,30.3,17800.0,21.5587,21.5587,21.509,21.5161,17800.0
2010-05-24 13:10:00,30.29,30.31,30.27,30.28,22200.0,21.509,21.5232,21.4948,21.5019,22200.0
2010-05-24 13:15:00,30.27,30.27,30.21,30.21,32600.0,21.4948,21.4948,21.4522,21.4522,32600.0
2010-05-24 13:20:00,30.22,30.25,30.21,30.24,14400.0,21.4593,21.4806,21.4522,21.4735,14400.0
2010-05-24 13:25:00,30.25,30.32,30.23,30.23,39700.0,21.4806,21.5303,21.4664,21.4664,39700.0
2010-05-24 13:30:00,30.23,30.27,30.22,30.22,23800.0,21.4664,21.4948,21.4593,21.4593,23800.0
2010-05-24 13:35:00,30.23,30.24,30.14,30.14,31400.0,21.4664,21.4735,21.4025,21.4025,31400.0
2010-05-24 13:40:00,30.14,30.17,30.14,30.14,16500.0,21.4025,21.4238,21.4025,21.4025,16500.0
2010-05-24 13:45:00,30.13,30.15,30.09,30.1,28100.0,21.3954,21.4096,21.367,21.3741,28100.0
2010-05-24 13:50:00,30.09,30.11,30.03,30.08,20400.0,21.367,21.3812,21.3244,21.3599,20400.0
2010-05-24 13:55:00,30.08,30.12,30.04,30.11,17600.0,21.3599,21.3883,21.3315,21.3812,17600.0
2010-05-24 14:00:00,30.1,30.12,30.08,30.1,22400.0,21.3741,21.3883,21.3599,21.3741,22400.0
2010-05-24 14:05:00,30.09,30.12,30.07,30.12,15000.0,21.367,21.3883,21.3528,21.3883,15000.0
2010-05-24 14:10:00,30.12,30.14,30.1,30.13,61600.0,21.3883,21.4025,21.3741,21.3954,61600.0
2010-05-24 14:15:00,30.12,30.15,30.12,30.13,29000.0,21.3883,21.4096,21.3883,21.3954,29000.0
2010-05-24 14:20:00,30.13,30.13,30.09,30.12,32700.0,21.3954,21.3954,21.367,21.3883,32700.0
2010-05-24 14:25:00,30.12,30.13,30.06,30.09,24200.0,21.3883,21.3954,21.3457,21.367,24200.0
2010-05-24 14:30:00,30.1,30.16,30.08,30.16,40200.0,21.3741,21.4167,21.3599,21.4167,40200.0
2010-05-24 14:35:00,30.17,30.18,30.09,30.1,32600.0,21.4238,21.4309,21.367,21.3741,32600.0
2010-05-24 14:40:00,30.1,30.11,30.09,30.1,27800.0,21.3741,21.3812,21.367,21.3741,27800.0
2010-05-24 14:45:00,30.1,30.1,30.02,30.02,50000.0,21.3741,21.3741,21.3173,21.3173,50000.0
2010-05-24 14:50:00,30.02,30.06,30.0,30.04,33500.0,21.3173,21.3457,21.3031,21.3315,33500.0
2010-05-24 14:55:00,30.04,30.04,29.98,29.98,26100.0,21.3315,21.3315,21.2889,21.2889,26100.0
2010-05-24 15:00:00,29.98,29.99,29.94,29.94,36900.0,21.2889,21.296,21.2605,21.2605,36900.0
2010-05-24 15:05:00,29.93,29.98,29.93,29.97,171700.0,21.2534,21.2889,21.2534,21.2818,171700.0
2010-05-24 15:10:00,29.97,30.02,29.95,30.01,95200.0,21.2818,21.3173,21.2676,21.3102,95200.0
2010-05-24 15:15:00,30.02,30.03,29.99,30.0,59300.0,21.3173,21.3244,21.296,21.3031,59300.0
2010-05-24 15:20:00,30.0,30.03,30.0,30.03,37200.0,21.3031,21.3244,21.3031,21.3244,37200.0
2010-05-24 15:25:00,30.02,30.02,29.99,30.01,27900.0,21.3173,21.3173,21.296,21.3102,27900.0
2010-05-24 15:30:00,30.01,30.08,29.98,30.06,63800.0,21.3102,21.3599,21.2889,21.3457,63800.0
2010-05-24 15:35:00,30.07,30.08,30.02,30.03,51700.0,21.3528,21.3599,21.3173,21.3244,51700.0
2010-05-24 15:40:00,30.02,30.08,30.02,30.04,81600.0,21.3173,21.3599,21.3173,21.3315,81600.0
2010-05-24 15:45:00,30.04,30.04,29.95,29.99,460600.0,21.3315,21.3315,21.2676,21.296,460600.0
2010-05-24 15:50:00,30.0,30.0,29.88,29.89,565300.0,21.3031,21.3031,21.2179,21.225,565300.0
2010-05-24 15:55:00,29.88,29.89,29.81,29.81,389800.0,21.2179,21.225,21.1682,21.1682,389800.0
2010-05-25 09:30:00,29.24,29.28,28.95,29.09,136600.0,20.7634,20.7918,20.5575,20.6569,136600.0
2010-05-25 09:35:00,29.08,29.25,29.02,29.04,111200.0,20.6498,20.7705,20.6072,20.6214,111200.0
2010-05-25 09:40:00,29.03,29.09,28.83,29.09,92800.0,20.6143,20.6569,20.4723,20.6569,92800.0
2010-05-25 09:45:00,29.07,29.27,29.04,29.21,78100.0,20.6427,20.7847,20.6214,20.7421,78100.0
2010-05-25 09:50:00,29.22,29.3,29.11,29.14,70200.0,20.7492,20.806,20.6711,20.6924,70200.0
2010-05-25 09:55:00,29.13,29.23,29.06,29.08,52300.0,20.6853,20.7563,20.6356,20.6498,52300.0
2010-05-25 10:00:00,29.08,29.26,29.07,29.24,67200.0,20.6498,20.7776,20.6427,20.7634,67200.0
2010-05-25 10:05:00,29.24,29.25,29.11,29.15,34000.0,20.7634,20.7705,20.6711,20.6995,34000.0
2010-05-25 10:10:00,29.17,29.22,29.1,29.19,35900.0,20.7137,20.7492,20.664,20.7279,35900.0
2010-05-25 10:15:00,29.2,29.32,29.2,29.26,26000.0,20.735,20.8202,20.735,20.7776,26000.0
2010-05-25 10:20:00,29.27,29.31,29.16,29.22,51700.0,20.7847,20.8131,20.7066,20.7492,51700.0
2010-05-25 10:25:00,29.22,29.23,29.05,29.07,63200.0,20.7492,20.7563,20.6285,20.6427,63200.0
2010-05-25 10:30:00,29.08,29.17,29.07,29.12,58900.0,20.6498,20.7137,20.6427,20.6782,58900.0
2010-05-25 10:35:00,29.11,29.19,29.07,29.1,45400.0,20.6711,20.7279,20.6427,20.664,45400.0
2010-05-25 10:40:00,29.1,29.13,29.04,29.06,61700.0,20.664,20.6853,20.6214,20.6356,61700.0
2010-05-25 10:45:00,29.05,29.07,28.97,28.97,110200.0,20.6285,20.6427,20.5717,20.5717,110200.0
2010-05-25 10:50:00,28.98,29.05,28.94,28.96,54800.0,20.5788,20.6285,20.5504,20.5646,54800.0
2010-05-25 10:55:00,28.97,29.05,28.96,29.01,31300.0,20.5717,20.6285,20.5646,20.6001,31300.0
2010-05-25 11:00:00,29.0,29.13,28.99,29.12,34800.0,20.593,20.6853,20.5859,20.6782,34800.0
2010-05-25 11:05:00,29.11,29.25,29.11,29.18,49500.0,20.6711,20.7705,20.6711,20.7208,49500.0
2010-05-25 11:10:00,29.16,29.19,29.1,29.18,26800.0,20.7066,20.7279,20.664,20.7208,26800.0
2010-05-25 11:15:00,29.18,29.2,29.08,29.08,34500.0,20.7208,20.735,20.6498,20.6498,34500.0
2010-05-25 11:20:00,29.09,29.11,29.03,29.09,28800.0,20.6569,20.6711,20.6143,20.6569,28800.0
2010-05-25 11:25:00,29.07,29.18,29.07,29.14,24000.0,20.6427,20.7208,20.6427,20.6924,24000.0
2010-05-25 11:30:00,29.13,29.17,29.11,29.13,26700.0,20.6853,20.7137,20.6711,20.6853,26700.0
2010-05-25 11:35:00,29.12,29.17,29.1,29.17,37900.0,20.6782,20.7137,20.664,20.7137,37900.0
2010-05-25 11:40:00,29.17,29.2,29.12,29.14,26600.0,20.7137,20.735,20.6782,20.6924,26600.0
2010-05-25 11:45:00,29.15,29.17,29.09,29.13,21100.0,20.6995,20.7137,20.6569,20.6853,21100.0
2010-05-25 11:50:00,29.13,29.23,29.12,29.23,19200.0,20.6853,20.7563,20.6782,20.7563,19200.0
2010-05-25 11:55:00,29.23,29.32,29.22,29.3,30200.0,20.7563,20.8202,20.7492,20.806,30200.0
2010-05-25 12:00:00,29.31,29.36,29.29,29.35,37600.0,20.8131,20.8486,20.7989,20.8415,37600.0
2010-05-25 12:05:00,29.34,29.37,29.3,29.32,45700.0,20.8344,20.8557,20.806,20.8202,45700.0
2010-05-25 12:10:00,29.32,29.4,29.3,29.4,36400.0,20.8202,20.877,20.806,20.877,36400.0
2010-05-25 12:15:00,29.4,29.43,29.34,29.38,47900.0,20.877,20.8983,20.8344,20.8628,47900.0
2010-05-25 12:20:00,29.38,29.4,29.31,29.32,31100.0,20.8628,20.877,20.8131,20.8202,31100.0
2010-05-25 12:25:00,29.33,29.41,29.3,29.32,36500.0,20.8273,20.8841,20.806,20.8202,36500.0
2010-05-25 12:30:00,29.31,29.35,29.29,29.3,23600.0,20.8131,20.8415,20.7989,20.806,23600.0
2010-05-25 12:35:00,29.3,29.34,29.3,29.32,21200.0,20.806,20.8344,20.806,20.8202,21200.0
2010-05-25 12:40:00,29.32,29.33,29.26,29.26,24600.0,20.8202,20.8273,20.7776,20.7776,24600.0
2010-05-25 12:45:00,29.26,29.33,29.25,29.33,13000.0,20.7776,20.8273,20.7705,20.8273,13000.0
2010-05-25 12:50:00,29.33,29.35,29.3,29.34,25000.0,20.8273,20.8415,20.806,20.8344,25000.0
2010-05-25 12:55:00,29.35,29.41,29.35,29.38,19800.0,20.8415,20.8841,20.8415,20.8628,19800.0
2010-05-25 13:00:00,29.36,29.42,29.31,29.34,52100.0,20.8486,20.8912,20.8131,20.8344,52100.0
2010-05-25 13:05:00,29.33,29.36,29.26,29.27,48100.0,20.8273,20.8486,20.7776,20.7847,48100.0
2010-05-25 13:10:00,29.26,29.3,29.23,29.29,29800.0,20.7776,20.806,20.7563,20.7989,29800.0
2010-05-25 13:15:00,29.29,29.33,29.27,29.33,26300.0,20.7989,20.8273,20.7847,20.8273,26300.0
2010-05-25 13:20:00,29.32,29.38,29.3,29.33,31200.0,20.8202,20.8628,20.806,20.8273,31200.0
2010-05-25 13:25:00,29.33,29.35,29.32,29.34,35900.0,20.8273,20.8415,20.8202,20.8344,35900.0
2010-05-25 13:30:00,29.35,29.36,29.28,29.3,36100.0,20.8415,20.8486,20.7918,20.806,36100.0
2010-05-25 13:35:00,29.31,29.32,29.24,29.28,28300.0,20.8131,20.8202,20.7634,20.7918,28300.0
2010-05-25 13:40:00,29.28,29.29,29.23,29.27,26900.0,20.7918,20.7989,20.7563,20.7847,26900.0
2010-05-25 13:45:00,29.26,29.3,29.25,29.26,13500.0,20.7776,20.806,20.7705,20.7776,13500.0
2010-05-25 13:50:00,29.28,29.33,29.24,29.3,24700.0,20.7918,20.8273,20.7634,20.806,24700.0
2010-05-25 13:55:00,29.3,29.33,29.24,29.3,33800.0,20.806,20.8273,20.7634,20.806,33800.0
2010-05-25 14:00:00,29.29,29.34,29.26,29.33,42000.0,20.7989,20.8344,20.7776,20.8273,42000.0
2010-05-25 14:05:00,29.34,29.4,29.31,29.32,37500.0,20.8344,20.877,20.8131,20.8202,37500.0
2010-05-25 14:10:00,29.33,29.43,29.33,29.42,23400.0,20.8273,20.8983,20.8273,20.8912,23400.0
2010-05-25 14:15:00,29.42,29.46,29.38,29.46,35700.0,20.8912,20.9196,20.8628,20.9196,35700.0
2010-05-25 14:20:00,29.47,29.49,29.4,29.43,45200.0,20.9267,20.9409,20.877,20.8983,45200.0
2010-05-25 14:25:00,29.45,29.52,29.45,29.5,21900.0,20.9125,20.9622,20.9125,20.948,21900.0
2010-05-25 14:30:00,29.48,29.53,29.44,29.45,49300.0,20.9338,20.9693,20.9054,20.9125,49300.0
2010-05-25 14:35:00,29.44,29.51,29.44,29.45,22900.0,20.9054,20.9551,20.9054,20.9125,22900.0
2010-05-25 14:40:00,29.44,29.6,29.43,29.56,45100.0,20.9054,21.019,20.8983,20.9906,45100.0
2010-05-25 14:45:00,29.56,29.72,29.54,29.72,76400.0,20.9906,21.1042,20.9764,21.1042,76400.0
2010-05-25 14:50:00,29.72,29.75,29.64,29.73,74600.0,21.1042,21.1255,21.0474,21.1113,74600.0
2010-05-25 14:55:00,29.73,29.73,29.6,29.61,78700.0,21.1113,21.1113,21.019,21.0261,78700.0
2010-05-25 15:00:00,29.61,29.7,29.6,29.66,66900.0,21.0261,21.09,21.019,21.0616,66900.0
2010-05-25 15:05:00,29.65,29.77,29.65,29.76,100600.0,21.0545,21.1398,21.0545,21.1326,100600.0
2010-05-25 15:10:00,29.76,29.77,29.66,29.67,92400.0,21.1326,21.1398,21.0616,21.0687,92400.0
2010-05-25 15:15:00,29.68,29.69,29.64,29.68,44200.0,21.0758,21.0829,21.0474,21.0758,44200.0
2010-05-25 15:20:00,29.67,29.86,29.67,29.85,138000.0,21.0687,21.2037,21.0687,21.1966,138000.0
2010-05-25 15:25:00,29.85,29.88,29.79,29.85,56800.0,21.1966,21.2179,21.154,21.1966,56800.0
2010-05-25 15:30:00,29.85,29.97,29.83,29.93,165500.0,21.1966,21.2818,21.1824,21.2534,165500.0
2010-05-25 15:35:00,29.94,30.0,29.86,29.89,118200.0,21.2605,21.3031,21.2037,21.225,118200.0
2010-05-25 15:40:00,29.89,30.0,29.89,29.96,118400.0,21.225,21.3031,21.225,21.2747,118400.0
2010-05-25 15:45:00,29.95,29.97,29.88,29.97,139600.0,21.2676,21.2818,21.2179,21.2818,139600.0
2010-05-25 15:50:00,29.97,29.99,29.88,29.93,198700.0,21.2818,21.296,21.2179,21.2534,198700.0
2010-05-25 15:55:00,29.93,30.04,29.92,30.03,301900.0,21.2534,21.3315,21.2463,21.3244,301900.0
2010-05-26 09:30:00,30.27,30.27,29.9,29.96,113200.0,21.6404,21.6404,21.3759,21.4188,113200.0
2010-05-26 09:35:00,29.95,30.01,29.87,30.0,29200.0,21.4116,21.4545,21.3544,21.4474,29200.0
2010-05-26 09:40:00,30.03,30.04,29.97,29.98,77300.0,21.4688,21.476,21.4259,21.4331,77300.0
2010-05-26 09:45:00,29.99,29.99,29.86,29.92,41000.0,21.4402,21.4402,21.3473,21.3902,41000.0
2010-05-26 09:50:00,29.93,30.01,29.92,29.96,24700.0,21.3973,21.4545,21.3902,21.4188,24700.0
2010-05-26 09:55:00,29.95,30.03,29.95,30.03,22700.0,21.4116,21.4688,21.4116,21.4688,22700.0
2010-05-26 10:00:00,30.06,30.12,30.01,30.07,51900.0,21.4903,21.5331,21.4545,21.4974,51900.0
2010-05-26 10:05:00,30.07,30.12,30.03,30.04,67400.0,21.4974,21.5331,21.4688,21.476,67400.0
2010-05-26 10:10:00,30.05,30.08,30.03,30.08,31800.0,21.4831,21.5045,21.4688,21.5045,31800.0
2010-05-26 10:15:00,30.07,30.16,30.05,30.15,58600.0,21.4974,21.5617,21.4831,21.5546,58600.0
2010-05-26 10:20:00,30.14,30.15,30.06,30.1,36500.0,21.5474,21.5546,21.4903,21.5188,36500.0
2010-05-26 10:25:00,30.08,30.08,30.04,30.06,36200.0,21.5045,21.5045,21.476,21.4903,36200.0
2010-05-26 10:30:00,30.06,30.13,30.03,30.12,55900.0,21.4903,21.5403,21.4688,21.5331,55900.0
2010-05-26 10:35:00,30.12,30.2,30.1,30.16,36700.0,21.5331,21.5903,21.5188,21.5617,36700.0
2010-05-26 10:40:00,30.16,30.18,30.1,30.1,41100.0,21.5617,21.576,21.5188,21.5188,41100.0
2010-05-26 10:45:00,30.1,30.14,30.08,30.09,32800.0,21.5188,21.5474,21.5045,21.5117,32800.0
2010-05-26 10:50:00,30.08,30.11,30.0,30.01,33500.0,21.5045,21.526,21.4474,21.4545,33500.0
2010-05-26 10:55:00,30.02,30.03,29.99,30.01,21800.0,21.4617,21.4688,21.4402,21.4545,21800.0
2010-05-26 11:00:00,30.02,30.05,29.99,30.01,25100.0,21.4617,21.4831,21.4402,21.4545,25100.0
2010-05-26 11:05:00,30.01,30.06,30.0,30.05,33900.0,21.4545,21.4903,21.4474,21.4831,33900.0
2010-05-26 11:10:00,30.05,30.09,30.05,30.07,17300.0,21.4831,21.5117,21.4831,21.4974,17300.0
2010-05-26 11:15:00,30.07,30.12,30.05,30.11,15600.0,21.4974,21.5331,21.4831,21.526,15600.0
2010-05-26 11:20:00,30.1,30.12,30.05,30.06,27000.0,21.5188,21.5331,21.4831,21.4903,27000.0
2010-05-26 11:25:00,30.06,30.09,29.96,29.97,32200.0,21.4903,21.5117,21.4188,21.4259,32200.0
2010-05-26 11:30:00,29.95,29.99,29.95,29.96,44800.0,21.4116,21.4402,21.4116,21.4188,44800.0
2010-05-26 11:35:00,29.95,30.0,29.92,29.96,30100.0,21.4116,21.4474,21.3902,21.4188,30100.0
2010-05-26 11:40:00,29.95,29.96,29.89,29.89,32200.0,21.4116,21.4188,21.3687,21.3687,32200.0
2010-05-26 11:45:00,29.9,29.91,29.78,29.89,47800.0,21.3759,21.383,21.2901,21.3687,47800.0
2010-05-26 11:50:00,29.89,29.93,29.85,29.93,29700.0,21.3687,21.3973,21.3401,21.3973,29700.0
2010-05-26 11:55:00,29.93,29.99,29.93,29.97,23500.0,21.3973,21.4402,21.3973,21.4259,23500.0
2010-05-26 12:00:00,29.99,30.03,29.97,30.02,22500.0,21.4402,21.4688,21.4259,21.4617,22500.0
2010-05-26 12:05:00,30.03,30.1,30.02,30.1,18800.0,21.4688,21.5188,21.4617,21.5188,18800.0
2010-05-26 12:10:00,30.1,30.11,30.08,30.09,18400.0,21.5188,21.526,21.5045,21.5117,18400.0
2010-05-26 12:15:00,30.09,30.15,30.08,30.12,12800.0,21.5117,21.5546,21.5045,21.5331,12800.0
2010-05-26 12:20:00,30.13,30.15,30.1,30.1,18000.0,21.5403,21.5546,21.5188,21.5188,18000.0
2010-05-26 12:25:00,30.1,30.12,30.0,30.0,23300.0,21.5188,21.5331,21.4474,21.4474,23300.0
2010-05-26 12:30:00,30.01,30.01,29.96,29.99,19100.0,21.4545,21.4545,21.4188,21.4402,19100.0
2010-05-26 12:35:00,29.99,30.06,29.99,30.02,14400.0,21.4402,21.4903,21.4402,21.4617,14400.0
2010-05-26 12:40:00,30.02,30.02,29.91,29.95,17700.0,21.4617,21.4617,21.383,21.4116,17700.0
2010-05-26 12:45:00,29.96,30.0,29.93,29.93,11600.0,21.4188,21.4474,21.3973,21.3973,11600.0
2010-05-26 12:50:00,29.93,30.02,29.91,30.0,23300.0,21.3973,21.4617,21.383,21.4474,23300.0
2010-05-26 12:55:00,30.0,30.05,29.97,30.04,11600.0,21.4474,21.4831,21.4259,21.476,11600.0
2010-05-26 13:00:00,30.05,30.06,30.04,30.06,30400.0,21.4831,21.4903,21.476,21.4903,30400.0
2010-05-26 13:05:00,30.05,30.1,30.04,30.08,20800.0,21.4831,21.5188,21.476,21.5045,20800.0
2010-05-26 13:10:00,30.08,30.08,30.01,30.03,16300.0,21.5045,21.5045,21.4545,21.4688,16300.0
2010-05-26 13:15:00,30.03,30.06,30.01,30.01,19100.0,21.4688,21.4903,21.4545,21.4545,19100.0
2010-05-26 13:20:00,30.01,30.07,30.01,30.05,14300.0,21.4545,21.4974,21.4545,21.4831,14300.0
2010-05-26 13:25:00,30.05,30.06,30.01,30.02,20200.0,21.4831,21.4903,21.4545,21.4617,20200.0
2010-05-26 13:30:00,30.03,30.08,30.02,30.06,22600.0,21.4688,21.5045,21.4617,21.4903,22600.0
2010-05-26 13:35:00,30.06,30.17,30.06,30.16,35400.0,21.4903,21.5689,21.4903,21.5617,35400.0
2010-05-26 13:40:00,30.17,30.19,30.12,30.13,25500.0,21.5689,21.5832,21.5331,21.5403,25500.0
2010-05-26 13:45:00,30.13,30.14,30.11,30.12,12600.0,21.5403,21.5474,21.526,21.5331,12600.0
2010-05-26 13:50:00,30.13,30.16,30.13,30.15,11100.0,21.5403,21.5617,21.5403,21.5546,11100.0
2010-05-26 13:55:00,30.14,30.17,30.08,30.09,18200.0,21.5474,21.5689,21.5045,21.5117,18200.0
2010-05-26 14:00:00,30.09,30.13,30.07,30.07,18500.0,21.5117,21.5403,21.4974,21.4974,18500.0
2010-05-26 14:05:00,30.07,30.14,30.07,30.12,17100.0,21.4974,21.5474,21.4974,21.5331,17100.0
2010-05-26 14:10:00,30.11,30.13,30.03,30.04,17200.0,21.526,21.5403,21.4688,21.476,17200.0
2010-05-26 14:15:00,30.04,30.09,30.03,30.08,12900.0,21.476,21.5117,21.4688,21.5045,12900.0
2010-05-26 14:20:00,30.09,30.11,29.99,30.04,35400.0,21.5117,21.526,21.4402,21.476,35400.0
2010-05-26 14:25:00,30.04,30.07,29.99,30.05,23600.0,21.476,21.4974,21.4402,21.4831,23600.0
2010-05-26 14:30:00,30.04,30.06,29.92,30.0,61800.0,21.476,21.4903,21.3902,21.4474,61800.0
2010-05-26 14:35:00,29.98,30.0,29.9,29.98,48800.0,21.4331,21.4474,21.3759,21.4331,48800.0
2010-05-26 14:40:00,29.97,29.98,29.88,29.93,46800.0,21.4259,21.4331,21.3616,21.3973,46800.0
2010-05-26 14:45:00,29.92,29.95,29.83,29.88,37200.0,21.3902,21.4116,21.3258,21.3616,37200.0
2010-05-26 14:50:00,29.88,29.89,29.83,29.84,33900.0,21.3616,21.3687,21.3258,21.333,33900.0
2010-05-26 14:55:00,29.84,29.89,29.83,29.86,54800.0,21.333,21.3687,21.3258,21.3473,54800.0
2010-05-26 15:00:00,29.86,29.92,29.86,29.88,61500.0,21.3473,21.3902,21.3473,21.3616,61500.0
2010-05-26 15:05:00,29.89,29.9,29.83,29.85,48000.0,21.3687,21.3759,21.3258,21.3401,48000.0
2010-05-26 15:10:00,29.86,29.93,29.85,29.92,37200.0,21.3473,21.3973,21.3401,21.3902,37200.0
2010-05-26 15:15:00,29.92,29.92,29.83,29.86,65700.0,21.3902,21.3902,21.3258,21.3473,65700.0
2010-05-26 15:20:00,29.87,29.9,29.77,29.77,47700.0,21.3544,21.3759,21.2829,21.2829,47700.0
2010-05-26 15:25:00,29.76,29.77,29.53,29.61,131700.0,21.2758,21.2829,21.1113,21.1685,131700.0
2010-05-26 15:30:00,29.61,29.66,29.5,29.51,149200.0,21.1685,21.2043,21.0899,21.097,149200.0
2010-05-26 15:35:00,29.5,29.65,29.46,29.64,146600.0,21.0899,21.1971,21.0613,21.19,146600.0
2010-05-26 15:40:00,29.65,29.78,29.64,29.76,120600.0,21.1971,21.2901,21.19,21.2758,120600.0
2010-05-26 15:45:00,29.76,29.76,29.6,29.63,160600.0,21.2758,21.2758,21.1614,21.1828,160600.0
2010-05-26 15:50:00,29.63,29.65,29.57,29.62,188000.0,21.1828,21.1971,21.1399,21.1757,188000.0
2010-05-26 15:55:00,29.61,29.62,29.49,29.51,335200.0,21.1685,21.1757,21.0828,21.097,335200.0
2010-05-27 09:30:00,30.02,30.22,30.02,30.14,72000.0,21.4617,21.6046,21.4617,21.5474,72000.0
2010-05-27 09:35:00,30.15,30.21,30.08,30.16,57500.0,21.5546,21.5975,21.5045,21.5617,57500.0
2010-05-27 09:40:00,30.16,30.24,30.1,30.24,42300.0,21.5617,21.6189,21.5188,21.6189,42300.0
2010-05-27 09:45:00,30.24,30.3,30.21,30.26,29300.0,21.6189,21.6618,21.5975,21.6332,29300.0
2010-05-27 09:50:00,30.25,30.28,30.14,30.17,29100.0,21.6261,21.6475,21.5474,21.5689,29100.0
2010-05-27 09:55:00,30.16,30.23,30.08,30.11,28200.0,21.5617,21.6118,21.5045,21.526,28200.0
2010-05-27 10:00:00,30.12,30.12,29.96,30.0,40700.0,21.5331,21.5331,21.4188,21.4474,40700.0
2010-05-27 10:05:00,30.0,30.08,30.0,30.04,33600.0,21.4474,21.5045,21.4474,21.476,33600.0
2010-05-27 10:10:00,30.04,30.2,30.04,30.18,60800.0,21.476,21.5903,21.476,21.576,60800.0
2010-05-27 10:15:00,30.18,30.2,30.11,30.19,49700.0,21.576,21.5903,21.526,21.5832,49700.0
2010-05-27 10:20:00,30.19,30.21,30.14,30.18,34800.0,21.5832,21.5975,21.5474,21.576,34800.0
2010-05-27 10:25:00,30.18,30.31,30.18,30.31,41500.0,21.576,21.669,21.576,21.669,41500.0
2010-05-27 10:30:00,30.3,30.43,30.27,30.36,60200.0,21.6618,21.7548,21.6404,21.7047,60200.0
2010-05-27 10:35:00,30.36,30.36,30.25,30.25,32600.0,21.7047,21.7047,21.6261,21.6261,32600.0
2010-05-27 10:40:00,30.25,30.28,30.25,30.28,21400.0,21.6261,21.6475,21.6261,21.6475,21400.0
2010-05-27 10:45:00,30.27,30.27,30.21,30.24,23800.0,21.6404,21.6404,21.5975,21.6189,23800.0
2010-05-27 10:50:00,30.25,30.38,30.23,30.36,41100.0,21.6261,21.719,21.6118,21.7047,41100.0
2010-05-27 10:55:00,30.35,30.36,30.31,30.32,22100.0,21.6976,21.7047,21.669,21.6761,22100.0
2010-05-27 11:00:00,30.32,30.37,30.31,30.33,34200.0,21.6761,21.7119,21.669,21.6833,34200.0
2010-05-27 11:05:00,30.33,30.36,30.31,30.33,28200.0,21.6833,21.7047,21.669,21.6833,28200.0
2010-05-27 11:10:00,30.33,30.33,30.26,30.29,30600.0,21.6833,21.6833,21.6332,21.6547,30600.0
2010-05-27 11:15:00,30.29,30.31,30.24,30.28,40500.0,21.6547,21.669,21.6189,21.6475,40500.0
2010-05-27 11:20:00,30.28,30.32,30.26,30.31,29900.0,21.6475,21.6761,21.6332,21.669,29900.0
2010-05-27 11:25:00,30.31,30.36,30.28,30.34,47100.0,21.669,21.7047,21.6475,21.6904,47100.0
2010-05-27 11:30:00,30.35,30.37,30.26,30.31,24400.0,21.6976,21.7119,21.6332,21.669,24400.0
2010-05-27 11:35:00,30.32,30.34,30.24,30.24,27100.0,21.6761,21.6904,21.6189,21.6189,27100.0
2010-05-27 11:40:00,30.23,30.27,30.21,30.26,24700.0,21.6118,21.6404,21.5975,21.6332,24700.0
2010-05-27 11:45:00,30.27,30.3,30.27,30.29,11600.0,21.6404,21.6618,21.6404,21.6547,11600.0
2010-05-27 11:50:00,30.29,30.36,30.29,30.34,15300.0,21.6547,21.7047,21.6547,21.6904,15300.0
2010-05-27 11:55:00,30.34,30.37,30.31,30.37,24100.0,21.6904,21.7119,21.669,21.7119,24100.0
2010-05-27 12:00:00,30.38,30.38,30.31,30.35,19800.0,21.719,21.719,21.669,21.6976,19800.0
2010-05-27 12:05:00,30.35,30.36,30.29,30.3,16800.0,21.6976,21.7047,21.6547,21.6618,16800.0
2010-05-27 12:10:00,30.31,30.38,30.31,30.37,31100.0,21.669,21.719,21.669,21.7119,31100.0
2010-05-27 12:15:00,30.38,30.39,30.33,30.34,19500.0,21.719,21.7262,21.6833,21.6904,19500.0
2010-05-27 12:20:00,30.33,30.34,30.27,30.27,23400.0,21.6833,21.6904,21.6404,21.6404,23400.0
2010-05-27 12:25:00,30.27,30.33,30.25,30.31,19600.0,21.6404,21.6833,21.6261,21.669,19600.0
2010-05-27 12:30:00,30.32,30.34,30.31,30.32,15300.0,21.6761,21.6904,21.669,21.6761,15300.0
2010-05-27 12:35:00,30.33,30.33,30.31,30.32,20400.0,21.6833,21.6833,21.669,21.6761,20400.0
2010-05-27 12:40:00,30.32,30.34,30.3,30.3,16700.0,21.6761,21.6904,21.6618,21.6618,16700.0
2010-05-27 12:45:00,30.29,30.32,30.29,30.3,14000.0,21.6547,21.6761,21.6547,21.6618,14000.0
2010-05-27 12:50:00,30.3,30.3,30.26,30.27,22600.0,21.6618,21.6618,21.6332,21.6404,22600.0
2010-05-27 12:55:00,30.28,30.3,30.24,30.25,23100.0,21.6475,21.6618,21.6189,21.6261,23100.0
2010-05-27 13:00:00,30.24,30.26,30.21,30.25,44000.0,21.6189,21.6332,21.5975,21.6261,44000.0
2010-05-27 13:05:00,30.24,30.25,30.2,30.23,29700.0,21.6189,21.6261,21.5903,21.6118,29700.0
2010-05-27 13:10:00,30.22,30.26,30.21,30.26,17800.0,21.6046,21.6332,21.5975,21.6332,17800.0
2010-05-27 13:15:00,30.26,30.28,30.24,30.24,34700.0,21.6332,21.6475,21.6189,21.6189,34700.0
2010-05-27 13:20:00,30.25,30.3,30.24,30.28,44700.0,21.6261,21.6618,21.6189,21.6475,44700.0
2010-05-27 13:25:00,30.28,30.32,30.28,30.29,30100.0,21.6475,21.6761,21.6475,21.6547,30100.0
2010-05-27 13:30:00,30.28,30.28,30.25,30.26,28000.0,21.6475,21.6475,21.6261,21.6332,28000.0
2010-05-27 13:35:00,30.26,30.32,30.25,30.3,33800.0,21.6332,21.6761,21.6261,21.6618,33800.0
2010-05-27 13:40:00,30.3,30.3,30.25,30.25,17800.0,21.6618,21.6618,21.6261,21.6261,17800.0
2010-05-27 13:45:00,30.26,30.27,30.23,30.26,19800.0,21.6332,21.6404,21.6118,21.6332,19800.0
2010-05-27 13:50:00,30.27,30.29,30.26,30.28,24600.0,21.6404,21.6547,21.6332,21.6475,24600.0
2010-05-27 13:55:00,30.28,30.3,30.27,30.29,23900.0,21.6475,21.6618,21.6404,21.6547,23900.0
2010-05-27 14:00:00,30.29,30.32,30.28,30.28,16400.0,21.6547,21.6761,21.6475,21.6475,16400.0
2010-05-27 14:05:00,30.29,30.38,30.28,30.36,47400.0,21.6547,21.719,21.6475,21.7047,47400.0
2010-05-27 14:10:00,30.35,30.41,30.35,30.41,41700.0,21.6976,21.7405,21.6976,21.7405,41700.0
2010-05-27 14:15:00,30.42,30.43,30.39,30.43,17400.0,21.7476,21.7548,21.7262,21.7548,17400.0
2010-05-27 14:20:00,30.43,30.46,30.41,30.45,37000.0,21.7548,21.7762,21.7405,21.7691,37000.0
2010-05-27 14:25:00,30.44,30.45,30.42,30.43,16000.0,21.7619,21.7691,21.7476,21.7548,16000.0
2010-05-27 14:30:00,30.43,30.45,30.4,30.44,32000.0,21.7548,21.7691,21.7333,21.7619,32000.0
2010-05-27 14:35:00,30.45,30.47,30.43,30.46,49600.0,21.7691,21.7834,21.7548,21.7762,49600.0
2010-05-27 14:40:00,30.46,30.47,30.44,30.44,20200.0,21.7762,21.7834,21.7619,21.7619,20200.0
2010-05-27 14:45:00,30.44,30.47,30.42,30.47,39600.0,21.7619,21.7834,21.7476,21.7834,39600.0
2010-05-27 14:50:00,30.47,30.48,30.43,30.44,17400.0,21.7834,21.7905,21.7548,21.7619,17400.0
2010-05-27 14:55:00,30.45,30.5,30.44,30.49,30700.0,21.7691,21.8048,21.7619,21.7977,30700.0
2010-05-27 15:00:00,30.48,30.5,30.46,30.5,33100.0,21.7905,21.8048,21.7762,21.8048,33100.0
2010-05-27 15:05:00,30.5,30.51,30.47,30.5,45400.0,21.8048,21.812,21.7834,21.8048,45400.0
2010-05-27 15:10:00,30.5,30.54,30.47,30.53,62000.0,21.8048,21.8334,21.7834,21.8263,62000.0
2010-05-27 15:15:00,30.53,30.59,30.52,30.56,63200.0,21.8263,21.8692,21.8191,21.8477,63200.0
2010-05-27 15:20:00,30.55,30.56,30.48,30.51,56200.0,21.8406,21.8477,21.7905,21.812,56200.0
2010-05-27 15:25:00,30.52,30.52,30.45,30.5,68700.0,21.8191,21.8191,21.7691,21.8048,68700.0
2010-05-27 15:30:00,30.5,30.53,30.46,30.48,76900.0,21.8048,21.8263,21.7762,21.7905,76900.0
2010-05-27 15:35:00,30.48,30.53,30.48,30.51,63100.0,21.7905,21.8263,21.7905,21.812,63100.0
2010-05-27 15:40:00,30.51,30.6,30.5,30.59,100700.0,21.812,21.8763,21.8048,21.8692,100700.0
2010-05-27 15:45:00,30.6,30.66,30.59,30.66,192300.0,21.8763,21.9192,21.8692,21.9192,192300.0
2010-05-27 15:50:00,30.65,30.71,30.65,30.7,200200.0,21.912,21.9549,21.912,21.9478,200200.0
2010-05-27 15:55:00,30.69,30.79,30.68,30.79,478100.0,21.9406,22.0121,21.9335,22.0121,478100.0
2010-05-28 09:30:00,30.69,30.69,30.52,30.53,77600.0,21.9406,21.9406,21.8191,21.8263,77600.0
2010-05-28 09:35:00,30.54,30.59,30.45,30.51,52900.0,21.8334,21.8692,21.7691,21.812,52900.0
2010-05-28 09:40:00,30.51,30.6,30.4,30.48,79300.0,21.812,21.8763,21.7333,21.7905,79300.0
2010-05-28 09:45:00,30.48,30.59,30.44,30.56,59800.0,21.7905,21.8692,21.7619,21.8477,59800.0
2010-05-28 09:50:00,30.59,30.67,30.57,30.66,103600.0,21.8692,21.9263,21.8549,21.9192,103600.0
2010-05-28 09:55:00,30.66,30.79,30.65,30.79,70300.0,21.9192,22.0121,21.912,22.0121,70300.0
2010-05-28 10:00:00,30.78,30.8,30.66,30.66,24900.0,22.005,22.0193,21.9192,21.9192,24900.0
2010-05-28 10:05:00,30.67,30.76,30.67,30.75,23500.0,21.9263,21.9907,21.9263,21.9835,23500.0
2010-05-28 10:10:00,30.75,30.8,30.73,30.77,49200.0,21.9835,22.0193,21.9692,21.9978,49200.0
2010-05-28 10:15:00,30.77,30.87,30.77,30.83,86800.0,21.9978,22.0693,21.9978,22.0407,86800.0
2010-05-28 10:20:00,30.84,30.84,30.78,30.82,32400.0,22.0479,22.0479,22.005,22.0336,32400.0
2010-05-28 10:25:00,30.82,30.87,30.8,30.84,66400.0,22.0336,22.0693,22.0193,22.0479,66400.0
2010-05-28 10:30:00,30.83,30.86,30.81,30.86,16800.0,22.0407,22.0622,22.0264,22.0622,16800.0
2010-05-28 10:35:00,30.86,30.95,30.85,30.93,38400.0,22.0622,22.1265,22.055,22.1122,38400.0
2010-05-28 10:40:00,30.93,30.98,30.91,30.93,76700.0,22.1122,22.148,22.0979,22.1122,76700.0
2010-05-28 10:45:00,30.93,31.0,30.9,30.9,68100.0,22.1122,22.1623,22.0908,22.0908,68100.0
2010-05-28 10:50:00,30.9,30.95,30.83,30.83,54000.0,22.0908,22.1265,22.0407,22.0407,54000.0
2010-05-28 10:55:00,30.82,30.89,30.81,30.88,19000.0,22.0336,22.0836,22.0264,22.0765,19000.0
2010-05-28 11:00:00,30.88,30.92,30.86,30.86,21200.0,22.0765,22.1051,22.0622,22.0622,21200.0
2010-05-28 11:05:00,30.86,30.87,30.77,30.84,19100.0,22.0622,22.0693,21.9978,22.0479,19100.0
2010-05-28 11:10:00,30.84,30.85,30.66,30.66,52100.0,22.0479,22.055,21.9192,21.9192,52100.0
2010-05-28 11:15:00,30.66,30.71,30.65,30.67,44000.0,21.9192,21.9549,21.912,21.9263,44000.0
2010-05-28 11:20:00,30.67,30.7,30.6,30.67,45900.0,21.9263,21.9478,21.8763,21.9263,45900.0
2010-05-28 11:25:00,30.67,30.74,30.67,30.74,31100.0,21.9263,21.9764,21.9263,21.9764,31100.0
2010-05-28 11:30:00,30.73,30.75,30.71,30.74,16600.0,21.9692,21.9835,21.9549,21.9764,16600.0
2010-05-28 11:35:00,30.74,30.79,30.74,30.78,18300.0,21.9764,22.0121,21.9764,22.005,18300.0
2010-05-28 11:40:00,30.78,30.84,30.77,30.82,22000.0,22.005,22.0479,21.9978,22.0336,22000.0
2010-05-28 11:45:00,30.82,30.92,30.81,30.91,40300.0,22.0336,22.1051,22.0264,22.0979,40300.0
2010-05-28 11:50:00,30.92,30.92,30.88,30.91,22900.0,22.1051,22.1051,22.0765,22.0979,22900.0
2010-05-28 11:55:00,30.91,30.91,30.85,30.86,16500.0,22.0979,22.0979,22.055,22.0622,16500.0
2010-05-28 12:00:00,30.86,30.93,30.85,30.91,54700.0,22.0622,22.1122,22.055,22.0979,54700.0
2010-05-28 12:05:00,30.9,30.92,30.88,30.91,23300.0,22.0908,22.1051,22.0765,22.0979,23300.0
2010-05-28 12:10:00,30.92,30.99,30.91,30.98,30900.0,22.1051,22.1551,22.0979,22.148,30900.0
2010-05-28 12:15:00,30.98,30.98,30.93,30.97,17900.0,22.148,22.148,22.1122,22.1408,17900.0
2010-05-28 12:20:00,30.98,30.99,30.97,30.98,11000.0,22.148,22.1551,22.1408,22.148,11000.0
2010-05-28 12:25:00,30.97,31.01,30.97,31.0,31300.0,22.1408,22.1694,22.1408,22.1623,31300.0
2010-05-28 12:30:00,30.99,31.0,30.98,30.98,19200.0,22.1551,22.1623,22.148,22.148,19200.0
2010-05-28 12:35:00,30.99,31.0,30.78,30.79,136200.0,22.1551,22.1623,22.005,22.0121,136200.0
2010-05-28 12:40:00,30.78,30.86,30.77,30.78,114900.0,22.005,22.0622,21.9978,22.005,114900.0
2010-05-28 12:45:00,30.77,30.81,30.69,30.78,85700.0,21.9978,22.0264,21.9406,22.005,85700.0
2010-05-28 12:50:00,30.78,30.8,30.75,30.8,31900.0,22.005,22.0193,21.9835,22.0193,31900.0
2010-05-28 12:55:00,30.81,30.81,30.73,30.77,28300.0,22.0264,22.0264,21.9692,21.9978,28300.0
2010-05-28 13:00:00,30.77,30.81,30.75,30.76,17900.0,21.9978,22.0264,21.9835,21.9907,17900.0
2010-05-28 13:05:00,30.77,30.77,30.7,30.7,50800.0,21.9978,21.9978,21.9478,21.9478,50800.0
2010-05-28 13:10:00,30.7,30.75,30.68,30.71,16300.0,21.9478,21.9835,21.9335,21.9549,16300.0
2010-05-28 13:15:00,30.71,30.75,30.68,30.74,16700.0,21.9549,21.9835,21.9335,21.9764,16700.0
2010-05-28 13:20:00,30.74,30.74,30.71,30.72,19400.0,21.9764,21.9764,21.9549,21.9621,19400.0
2010-05-28 13:25:00,30.72,30.77,30.72,30.76,30800.0,21.9621,21.9978,21.9621,21.9907,30800.0
2010-05-28 13:30:00,30.76,30.77,30.69,30.69,53600.0,21.9907,21.9978,21.9406,21.9406,53600.0
2010-05-28 13:35:00,30.68,30.73,30.68,30.7,10200.0,21.9335,21.9692,21.9335,21.9478,10200.0
2010-05-28 13:40:00,30.71,30.71,30.69,30.7,8400.0,21.9549,21.9549,21.9406,21.9478,8400.0
2010-05-28 13:45:00,30.71,30.71,30.6,30.62,29600.0,21.9549,21.9549,21.8763,21.8906,29600.0
2010-05-28 13:50:00,30.62,30.66,30.6,30.65,16400.0,21.8906,21.9192,21.8763,21.912,16400.0
2010-05-28 13:55:00,30.65,30.65,30.6,30.6,24100.0,21.912,21.912,21.8763,21.8763,24100.0
2010-05-28 14:00:00,30.59,30.6,30.56,30.58,28000.0,21.8692,21.8763,21.8477,21.862,28000.0
2010-05-28 14:05:00,30.57,30.57,30.48,30.55,32600.0,21.8549,21.8549,21.7905,21.8406,32600.0
2010-05-28 14:10:00,30.55,30.57,30.52,30.52,18100.0,21.8406,21.8549,21.8191,21.8191,18100.0
2010-05-28 14:15:00,30.52,30.6,30.51,30.59,22000.0,21.8191,21.8763,21.812,21.8692,22000.0
2010-05-28 14:20:00,30.6,30.61,30.56,30.6,27600.0,21.8763,21.8835,21.8477,21.8763,27600.0
2010-05-28 14:25:00,30.59,30.67,30.59,30.65,37900.0,21.8692,21.9263,21.8692,21.912,37900.0
2010-05-28 14:30:00,30.64,30.68,30.62,30.66,19700.0,21.9049,21.9335,21.8906,21.9192,19700.0
2010-05-28 14:35:00,30.66,30.71,30.65,30.69,30200.0,21.9192,21.9549,21.912,21.9406,30200.0
2010-05-28 14:40:00,30.69,30.75,30.69,30.75,29100.0,21.9406,21.9835,21.9406,21.9835,29100.0
2010-05-28 14:45:00,30.75,30.91,30.75,30.9,72200.0,21.9835,22.0979,21.9835,22.0908,72200.0
2010-05-28 14:50:00,30.9,30.94,30.87,30.9,49000.0,22.0908,22.1194,22.0693,22.0908,49000.0
2010-05-28 14:55:00,30.91,30.91,30.78,30.81,42000.0,22.0979,22.0979,22.005,22.0264,42000.0
2010-05-28 15:00:00,30.81,30.82,30.77,30.79,30600.0,22.0264,22.0336,21.9978,22.0121,30600.0
2010-05-28 15:05:00,30.79,30.84,30.78,30.79,36000.0,22.0121,22.0479,22.005,22.0121,36000.0
2010-05-28 15:10:00,30.8,30.88,30.79,30.84,41100.0,22.0193,22.0765,22.0121,22.0479,41100.0
2010-05-28 15:15:00,30.83,30.9,30.82,30.89,65700.0,22.0407,22.0908,22.0336,22.0836,65700.0
2010-05-28 15:20:00,30.89,30.98,30.87,30.95,80300.0,22.0836,22.148,22.0693,22.1265,80300.0
2010-05-28 15:25:00,30.95,31.0,30.93,30.98,59000.0,22.1265,22.1623,22.1122,22.148,59000.0
2010-05-28 15:30:00,30.97,31.02,30.96,30.97,63400.0,22.1408,22.1766,22.1337,22.1408,63400.0
2010-05-28 15:35:00,30.97,30.98,30.91,30.93,46700.0,22.1408,22.148,22.0979,22.1122,46700.0
2010-05-28 15:40:00,30.92,30.96,30.88,30.96,62100.0,22.1051,22.1337,22.0765,22.1337,62100.0
2010-05-28 15:45:00,30.95,30.95,30.73,30.85,152800.0,22.1265,22.1265,21.9692,22.055,152800.0
2010-05-28 15:50:00,30.85,30.89,30.81,30.85,164700.0,22.055,22.0836,22.0264,22.055,164700.0
2010-05-28 15:55:00,30.85,30.85,30.59,30.61,442000.0,22.055,22.055,21.8692,21.8835,442000.0
2010-06-01 09:30:00,30.34,30.34,30.02,30.2,115000.0,21.6904,21.6904,21.4617,21.5903,115000.0
2010-06-01 09:35:00,30.2,30.29,30.14,30.25,106800.0,21.5903,21.6547,21.5474,21.6261,106800.0
2010-06-01 09:40:00,30.28,30.33,30.21,30.3,50300.0,21.6475,21.6833,21.5975,21.6618,50300.0
2010-06-01 09:45:00,30.31,30.33,30.21,30.28,36200.0,21.669,21.6833,21.5975,21.6475,36200.0
2010-06-01 09:50:00,30.28,30.31,30.22,30.22,30400.0,21.6475,21.669,21.6046,21.6046,30400.0
2010-06-01 09:55:00,30.25,30.27,30.18,30.18,20200.0,21.6261,21.6404,21.576,21.576,20200.0
2010-06-01 10:00:00,30.19,30.41,30.18,30.4,48700.0,21.5832,21.7405,21.576,21.7333,48700.0
2010-06-01 10:05:00,30.4,30.46,30.39,30.42,29300.0,21.7333,21.7762,21.7262,21.7476,29300.0
2010-06-01 10:10:00,30.4,30.41,30.34,30.35,28900.0,21.7333,21.7405,21.6904,21.6976,28900.0
2010-06-01 10:15:00,30.35,30.39,30.28,30.36,25400.0,21.6976,21.7262,21.6475,21.7047,25400.0
2010-06-01 10:20:00,30.36,30.44,30.33,30.41,22700.0,21.7047,21.7619,21.6833,21.7405,22700.0
2010-06-01 10:25:00,30.42,30.49,30.38,30.47,48600.0,21.7476,21.7977,21.719,21.7834,48600.0
2010-06-01 10:30:00,30.47,30.53,30.47,30.5,38000.0,21.7834,21.8263,21.7834,21.8048,38000.0
2010-06-01 10:35:00,30.51,30.54,30.5,30.51,30400.0,21.812,21.8334,21.8048,21.812,30400.0
2010-06-01 10:40:00,30.5,30.55,30.5,30.55,47700.0,21.8048,21.8406,21.8048,21.8406,47700.0
2010-06-01 10:45:00,30.56,30.57,30.51,30.54,25800.0,21.8477,21.8549,21.812,21.8334,25800.0
2010-06-01 10:50:00,30.53,30.54,30.44,30.44,22100.0,21.8263,21.8334,21.7619,21.7619,22100.0
2010-06-01 10:55:00,30.44,30.51,30.44,30.47,21100.0,21.7619,21.812,21.7619,21.7834,21100.0
2010-06-01 11:00:00,30.46,30.48,30.43,30.44,28000.0,21.7762,21.7905,21.7548,21.7619,28000.0
2010-06-01 11:05:00,30.44,30.44,30.4,30.41,37800.0,21.7619,21.7619,21.7333,21.7405,37800.0
2010-06-01 11:10:00,30.41,30.42,30.37,30.39,20900.0,21.7405,21.7476,21.7119,21.7262,20900.0
2010-06-01 11:15:00,30.38,30.43,30.35,30.36,32900.0,21.719,21.7548,21.6976,21.7047,32900.0
2010-06-01 11:20:00,30.35,30.37,30.32,30.34,57200.0,21.6976,21.7119,21.6761,21.6904,57200.0
2010-06-01 11:25:00,30.34,30.37,30.32,30.35,32200.0,21.6904,21.7119,21.6761,21.6976,32200.0
2010-06-01 11:30:00,30.35,30.36,30.3,30.3,26600.0,21.6976,21.7047,21.6618,21.6618,26600.0
2010-06-01 11:35:00,30.3,30.31,30.25,30.26,81100.0,21.6618,21.669,21.6261,21.6332,81100.0
2010-06-01 11:40:00,30.26,30.27,30.2,30.22,24400.0,21.6332,21.6404,21.5903,21.6046,24400.0
2010-06-01 11:45:00,30.22,30.22,30.14,30.17,50600.0,21.6046,21.6046,21.5474,21.5689,50600.0
2010-06-01 11:50:00,30.18,30.21,30.14,30.18,42400.0,21.576,21.5975,21.5474,21.576,42400.0
2010-06-01 11:55:00,30.18,30.21,30.13,30.18,36800.0,21.576,21.5975,21.5403,21.576,36800.0
2010-06-01 12:00:00,30.18,30.24,30.14,30.23,24500.0,21.576,21.6189,21.5474,21.6118,24500.0
2010-06-01 12:05:00,30.22,30.24,30.2,30.21,14100.0,21.6046,21.6189,21.5903,21.5975,14100.0
2010-06-01 12:10:00,30.2,30.28,30.2,30.24,17600.0,21.5903,21.6475,21.5903,21.6189,17600.0
2010-06-01 12:15:00,30.24,30.29,30.24,30.26,22000.0,21.6189,21.6547,21.6189,21.6332,22000.0
2010-06-01 12:20:00,30.28,30.3,30.26,30.3,20900.0,21.6475,21.6618,21.6332,21.6618,20900.0
2010-06-01 12:25:00,30.3,30.37,30.29,30.37,26700.0,21.6618,21.7119,21.6547,21.7119,26700.0
2010-06-01 12:30:00,30.37,30.37,30.34,30.34,24800.0,21.7119,21.7119,21.6904,21.6904,24800.0
2010-06-01 12:35:00,30.35,30.35,30.32,30.34,15200.0,21.6976,21.6976,21.6761,21.6904,15200.0
2010-06-01 12:40:00,30.34,30.36,30.32,30.32,25700.0,21.6904,21.7047,21.6761,21.6761,25700.0
2010-06-01 12:45:00,30.32,30.35,30.27,30.29,25700.0,21.6761,21.6976,21.6404,21.6547,25700.0
2010-06-01 12:50:00,30.28,30.3,30.26,30.26,17100.0,21.6475,21.6618,21.6332,21.6332,17100.0
2010-06-01 12:55:00,30.27,30.27,30.21,30.21,11500.0,21.6404,21.6404,21.5975,21.5975,11500.0
2010-06-01 13:00:00,30.21,30.23,30.2,30.21,12300.0,21.5975,21.6118,21.5903,21.5975,12300.0
2010-06-01 13:05:00,30.2,30.25,30.19,30.23,16200.0,21.5903,21.6261,21.5832,21.6118,16200.0
2010-06-01 13:10:00,30.24,30.29,30.24,30.29,22500.0,21.6189,21.6547,21.6189,21.6547,22500.0
2010-06-01 13:15:00,30.28,30.31,30.28,30.3,38300.0,21.6475,21.669,21.6475,21.6618,38300.0
2010-06-01 13:20:00,30.3,30.31,30.27,30.29,59400.0,21.6618,21.669,21.6404,21.6547,59400.0
2010-06-01 13:25:00,30.29,30.33,30.27,30.32,28700.0,21.6547,21.6833,21.6404,21.6761,28700.0
2010-06-01 13:30:00,30.33,30.35,30.32,30.33,27700.0,21.6833,21.6976,21.6761,21.6833,27700.0
2010-06-01 13:35:00,30.33,30.33,30.3,30.31,39200.0,21.6833,21.6833,21.6618,21.669,39200.0
2010-06-01 13:40:00,30.31,30.31,30.28,30.29,28400.0,21.669,21.669,21.6475,21.6547,28400.0
2010-06-01 13:45:00,30.29,30.31,30.26,30.29,49800.0,21.6547,21.669,21.6332,21.6547,49800.0
2010-06-01 13:50:00,30.29,30.3,30.26,30.27,31800.0,21.6547,21.6618,21.6332,21.6404,31800.0
2010-06-01 13:55:00,30.26,30.27,30.22,30.22,19100.0,21.6332,21.6404,21.6046,21.6046,19100.0
2010-06-01 14:00:00,30.21,30.21,30.12,30.14,53900.0,21.5975,21.5975,21.5331,21.5474,53900.0
2010-06-01 14:05:00,30.14,30.18,30.08,30.12,33700.0,21.5474,21.576,21.5045,21.5331,33700.0
2010-06-01 14:10:00,30.12,30.18,30.09,30.18,34200.0,21.5331,21.576,21.5117,21.576,34200.0
2010-06-01 14:15:00,30.18,30.18,30.09,30.17,39700.0,21.576,21.576,21.5117,21.5689,39700.0
2010-06-01 14:20:00,30.16,30.23,30.13,30.2,28400.0,21.5617,21.6118,21.5403,21.5903,28400.0
2010-06-01 14:25:00,30.21,30.3,30.17,30.18,67000.0,21.5975,21.6618,21.5689,21.576,67000.0
2010-06-01 14:30:00,30.19,30.21,30.16,30.18,80000.0,21.5832,21.5975,21.5617,21.576,80000.0
2010-06-01 14:35:00,30.18,30.2,30.16,30.19,45200.0,21.576,21.5903,21.5617,21.5832,45200.0
2010-06-01 14:40:00,30.18,30.19,30.15,30.17,60300.0,21.576,21.5832,21.5546,21.5689,60300.0
2010-06-01 14:45:00,30.17,30.2,30.15,30.19,55200.0,21.5689,21.5903,21.5546,21.5832,55200.0
2010-06-01 14:50:00,30.19,30.19,30.12,30.12,44100.0,21.5832,21.5832,21.5331,21.5331,44100.0
2010-06-01 14:55:00,30.12,30.16,30.09,30.16,67400.0,21.5331,21.5617,21.5117,21.5617,67400.0
2010-06-01 15:00:00,30.16,30.17,30.13,30.16,50300.0,21.5617,21.5689,21.5403,21.5617,50300.0
2010-06-01 15:05:00,30.16,30.17,30.12,30.13,52800.0,21.5617,21.5689,21.5331,21.5403,52800.0
2010-06-01 15:10:00,30.12,30.19,30.09,30.17,47100.0,21.5331,21.5832,21.5117,21.5689,47100.0
2010-06-01 15:15:00,30.16,30.17,30.07,30.07,37900.0,21.5617,21.5689,21.4974,21.4974,37900.0
2010-06-01 15:20:00,30.07,30.11,29.97,30.03,61800.0,21.4974,21.526,21.4259,21.4688,61800.0
2010-06-01 15:25:00,30.03,30.04,29.98,30.04,52800.0,21.4688,21.476,21.4331,21.476,52800.0
2010-06-01 15:30:00,30.04,30.06,30.01,30.06,98400.0,21.476,21.4903,21.4545,21.4903,98400.0
2010-06-01 15:35:00,30.06,30.11,30.04,30.07,75100.0,21.4903,21.526,21.476,21.4974,75100.0
2010-06-01 15:40:00,30.06,30.08,29.98,29.99,96300.0,21.4903,21.5045,21.4331,21.4402,96300.0
2010-06-01 15:45:00,29.99,29.99,29.88,29.9,154000.0,21.4402,21.4402,21.3616,21.3759,154000.0
2010-06-01 15:50:00,29.89,29.9,29.76,29.78,211400.0,21.3687,21.3759,21.2758,21.2901,211400.0
2010-06-01 15:55:00,29.79,29.79,29.66,29.68,598800.0,21.2972,21.2972,21.2043,21.2186,598800.0
2010-06-02 09:30:00,29.8,29.86,29.63,29.66,83100.0,21.3044,21.3473,21.1828,21.2043,83100.0
2010-06-02 09:35:00,29.66,29.76,29.64,29.66,59200.0,21.2043,21.2758,21.19,21.2043,59200.0
2010-06-02 09:40:00,29.66,29.72,29.6,29.62,53800.0,21.2043,21.2472,21.1614,21.1757,53800.0
2010-06-02 09:45:00,29.62,29.69,29.6,29.67,45100.0,21.1757,21.2257,21.1614,21.2114,45100.0
2010-06-02 09:50:00,29.68,29.68,29.6,29.63,44700.0,21.2186,21.2186,21.1614,21.1828,44700.0
2010-06-02 09:55:00,29.64,29.78,29.63,29.78,78400.0,21.19,21.2901,21.1828,21.2901,78400.0
2010-06-02 10:00:00,29.77,29.79,29.75,29.78,104600.0,21.2829,21.2972,21.2686,21.2901,104600.0
2010-06-02 10:05:00,29.77,29.79,29.75,29.76,54800.0,21.2829,21.2972,21.2686,21.2758,54800.0
2010-06-02 10:10:00,29.77,29.79,29.71,29.73,58600.0,21.2829,21.2972,21.24,21.2543,58600.0
2010-06-02 10:15:00,29.74,29.86,29.74,29.83,72300.0,21.2615,21.3473,21.2615,21.3258,72300.0
2010-06-02 10:20:00,29.84,29.86,29.82,29.82,47800.0,21.333,21.3473,21.3187,21.3187,47800.0
2010-06-02 10:25:00,29.83,29.83,29.73,29.73,68700.0,21.3258,21.3258,21.2543,21.2543,68700.0
2010-06-02 10:30:00,29.73,29.78,29.73,29.76,54400.0,21.2543,21.2901,21.2543,21.2758,54400.0
2010-06-02 10:35:00,29.77,29.81,29.75,29.75,82800.0,21.2829,21.3115,21.2686,21.2686,82800.0
2010-06-02 10:40:00,29.74,29.77,29.7,29.71,32100.0,21.2615,21.2829,21.2329,21.24,32100.0
2010-06-02 10:45:00,29.7,29.72,29.66,29.68,24800.0,21.2329,21.2472,21.2043,21.2186,24800.0
2010-06-02 10:50:00,29.69,29.69,29.61,29.65,58200.0,21.2257,21.2257,21.1685,21.1971,58200.0
2010-06-02 10:55:00,29.64,29.67,29.63,29.66,79900.0,21.19,21.2114,21.1828,21.2043,79900.0
2010-06-02 11:00:00,29.67,29.73,29.67,29.73,19100.0,21.2114,21.2543,21.2114,21.2543,19100.0
2010-06-02 11:05:00,29.74,29.76,29.73,29.76,63500.0,21.2615,21.2758,21.2543,21.2758,63500.0
2010-06-02 11:10:00,29.76,29.8,29.74,29.74,45500.0,21.2758,21.3044,21.2615,21.2615,45500.0
2010-06-02 11:15:00,29.75,29.77,29.69,29.69,19500.0,21.2686,21.2829,21.2257,21.2257,19500.0
2010-06-02 11:20:00,29.7,29.76,29.7,29.74,22200.0,21.2329,21.2758,21.2329,21.2615,22200.0
2010-06-02 11:25:00,29.74,29.76,29.7,29.73,57700.0,21.2615,21.2758,21.2329,21.2543,57700.0
2010-06-02 11:30:00,29.73,29.78,29.7,29.77,30000.0,21.2543,21.2901,21.2329,21.2829,30000.0
2010-06-02 11:35:00,29.77,29.82,29.74,29.74,39300.0,21.2829,21.3187,21.2615,21.2615,39300.0
2010-06-02 11:40:00,29.75,29.8,29.74,29.8,45400.0,21.2686,21.3044,21.2615,21.3044,45400.0
2010-06-02 11:45:00,29.8,29.81,29.76,29.78,25300.0,21.3044,21.3115,21.2758,21.2901,25300.0
2010-06-02 11:50:00,29.79,29.83,29.79,29.81,99200.0,21.2972,21.3258,21.2972,21.3115,99200.0
2010-06-02 11:55:00,29.81,29.83,29.8,29.83,17500.0,21.3115,21.3258,21.3044,21.3258,17500.0
2010-06-02 12:00:00,29.83,29.86,29.83,29.86,18600.0,21.3258,21.3473,21.3258,21.3473,18600.0
2010-06-02 12:05:00,29.86,29.86,29.84,29.85,38400.0,21.3473,21.3473,21.333,21.3401,38400.0
2010-06-02 12:10:00,29.84,29.86,29.83,29.84,25900.0,21.333,21.3473,21.3258,21.333,25900.0
2010-06-02 12:15:00,29.84,29.86,29.83,29.86,19800.0,21.333,21.3473,21.3258,21.3473,19800.0
2010-06-02 12:20:00,29.85,29.86,29.84,29.84,26100.0,21.3401,21.3473,21.333,21.333,26100.0
2010-06-02 12:25:00,29.84,29.85,29.8,29.81,28600.0,21.333,21.3401,21.3044,21.3115,28600.0
2010-06-02 12:30:00,29.81,29.82,29.79,29.81,26100.0,21.3115,21.3187,21.2972,21.3115,26100.0
2010-06-02 12:35:00,29.81,29.82,29.79,29.79,13100.0,21.3115,21.3187,21.2972,21.2972,13100.0
2010-06-02 12:40:00,29.79,29.81,29.79,29.8,15900.0,21.2972,21.3115,21.2972,21.3044,15900.0
2010-06-02 12:45:00,29.81,29.85,29.81,29.84,24900.0,21.3115,21.3401,21.3115,21.333,24900.0
2010-06-02 12:50:00,29.84,29.85,29.83,29.84,87900.0,21.333,21.3401,21.3258,21.333,87900.0
2010-06-02 12:55:00,29.84,29.85,29.82,29.82,41300.0,21.333,21.3401,21.3187,21.3187,41300.0
2010-06-02 13:00:00,29.83,29.83,29.81,29.81,37600.0,21.3258,21.3258,21.3115,21.3115,37600.0
2010-06-02 13:05:00,29.82,29.82,29.78,29.78,63900.0,21.3187,21.3187,21.2901,21.2901,63900.0
2010-06-02 13:10:00,29.78,29.8,29.76,29.78,22100.0,21.2901,21.3044,21.2758,21.2901,22100.0
2010-06-02 13:15:00,29.78,29.79,29.75,29.76,18500.0,21.2901,21.2972,21.2686,21.2758,18500.0
2010-06-02 13:20:00,29.76,29.8,29.76,29.79,25400.0,21.2758,21.3044,21.2758,21.2972,25400.0
2010-06-02 13:25:00,29.78,29.79,29.76,29.78,15800.0,21.2901,21.2972,21.2758,21.2901,15800.0
2010-06-02 13:30:00,29.77,29.8,29.77,29.8,20300.0,21.2829,21.3044,21.2829,21.3044,20300.0
2010-06-02 13:35:00,29.8,29.8,29.78,29.8,30400.0,21.3044,21.3044,21.2901,21.3044,30400.0
2010-06-02 13:40:00,29.79,29.8,29.79,29.79,33400.0,21.2972,21.3044,21.2972,21.2972,33400.0
2010-06-02 13:45:00,29.79,29.8,29.74,29.74,47400.0,21.2972,21.3044,21.2615,21.2615,47400.0
2010-06-02 13:50:00,29.75,29.75,29.73,29.74,18900.0,21.2686,21.2686,21.2543,21.2615,18900.0
2010-06-02 13:55:00,29.74,29.75,29.7,29.71,19200.0,21.2615,21.2686,21.2329,21.24,19200.0
2010-06-02 14:00:00,29.71,29.73,29.7,29.71,34100.0,21.24,21.2543,21.2329,21.24,34100.0
2010-06-02 14:05:00,29.71,29.75,29.71,29.75,34300.0,21.24,21.2686,21.24,21.2686,34300.0
2010-06-02 14:10:00,29.75,29.75,29.73,29.74,23300.0,21.2686,21.2686,21.2543,21.2615,23300.0
2010-06-02 14:15:00,29.74,29.75,29.7,29.7,31500.0,21.2615,21.2686,21.2329,21.2329,31500.0
2010-06-02 14:20:00,29.71,29.72,29.68,29.68,33200.0,21.24,21.2472,21.2186,21.2186,33200.0
2010-06-02 14:25:00,29.69,29.76,29.69,29.74,36000.0,21.2257,21.2758,21.2257,21.2615,36000.0
2010-06-02 14:30:00,29.75,29.76,29.73,29.75,43600.0,21.2686,21.2758,21.2543,21.2686,43600.0
2010-06-02 14:35:00,29.75,29.8,29.75,29.8,44200.0,21.2686,21.3044,21.2686,21.3044,44200.0
2010-06-02 14:40:00,29.81,29.91,29.8,29.9,56600.0,21.3115,21.383,21.3044,21.3759,56600.0
2010-06-02 14:45:00,29.91,29.93,29.9,29.91,36700.0,21.383,21.3973,21.3759,21.383,36700.0
2010-06-02 14:50:00,29.91,29.98,29.91,29.95,68700.0,21.383,21.4331,21.383,21.4116,68700.0
2010-06-02 14:55:00,29.95,29.97,29.93,29.95,51800.0,21.4116,21.4259,21.3973,21.4116,51800.0
2010-06-02 15:00:00,29.95,29.99,29.94,29.97,84900.0,21.4116,21.4402,21.4045,21.4259,84900.0
2010-06-02 15:05:00,29.96,30.03,29.92,30.0,74200.0,21.4188,21.4688,21.3902,21.4474,74200.0
2010-06-02 15:10:00,30.01,30.06,30.0,30.0,133800.0,21.4545,21.4903,21.4474,21.4474,133800.0
2010-06-02 15:15:00,30.01,30.03,29.97,30.02,127000.0,21.4545,21.4688,21.4259,21.4617,127000.0
2010-06-02 15:20:00,30.03,30.07,30.02,30.06,86200.0,21.4688,21.4974,21.4617,21.4903,86200.0
2010-06-02 15:25:00,30.06,30.07,30.03,30.06,136700.0,21.4903,21.4974,21.4688,21.4903,136700.0
2010-06-02 15:30:00,30.06,30.1,30.01,30.03,88100.0,21.4903,21.5188,21.4545,21.4688,88100.0
2010-06-02 15:35:00,30.03,30.1,30.01,30.08,112000.0,21.4688,21.5188,21.4545,21.5045,112000.0
2010-06-02 15:40:00,30.07,30.11,30.07,30.08,130100.0,21.4974,21.526,21.4974,21.5045,130100.0
2010-06-02 15:45:00,30.08,30.11,30.05,30.08,477700.0,21.5045,21.526,21.4831,21.5045,477700.0
2010-06-02 15:50:00,30.08,30.15,30.07,30.15,296400.0,21.5045,21.5546,21.4974,21.5546,296400.0
2010-06-02 15:55:00,30.15,30.23,30.14,30.22,426900.0,21.5546,21.6118,21.5474,21.6046,426900.0
2010-06-03 09:30:00,30.38,30.39,30.31,30.35,41100.0,21.719,21.7262,21.669,21.6976,41100.0
2010-06-03 09:35:00,30.35,30.36,30.22,30.33,69000.0,21.6976,21.7047,21.6046,21.6833,69000.0
2010-06-03 09:40:00,30.34,30.38,30.3,30.36,65800.0,21.6904,21.719,21.6618,21.7047,65800.0
2010-06-03 09:45:00,30.36,30.44,30.34,30.43,44300.0,21.7047,21.7619,21.6904,21.7548,44300.0
2010-06-03 09:50:00,30.44,30.47,30.39,30.44,47200.0,21.7619,21.7834,21.7262,21.7619,47200.0
2010-06-03 09:55:00,30.43,30.48,30.42,30.43,21500.0,21.7548,21.7905,21.7476,21.7548,21500.0
2010-06-03 10:00:00,30.43,30.43,30.32,30.33,47300.0,21.7548,21.7548,21.6761,21.6833,47300.0
2010-06-03 10:05:00,30.34,30.39,30.32,30.37,42800.0,21.6904,21.7262,21.6761,21.7119,42800.0
2010-06-03 10:10:00,30.37,30.39,30.33,30.34,15300.0,21.7119,21.7262,21.6833,21.6904,15300.0
2010-06-03 10:15:00,30.33,30.33,30.24,30.3,40500.0,21.6833,21.6833,21.6189,21.6618,40500.0
2010-06-03 10:20:00,30.29,30.33,30.26,30.26,15000.0,21.6547,21.6833,21.6332,21.6332,15000.0
2010-06-03 10:25:00,30.27,30.35,30.27,30.31,14500.0,21.6404,21.6976,21.6404,21.669,14500.0
2010-06-03 10:30:00,30.3,30.36,30.27,30.36,18500.0,21.6618,21.7047,21.6404,21.7047,18500.0
2010-06-03 10:35:00,30.37,30.37,30.28,30.3,39500.0,21.7119,21.7119,21.6475,21.6618,39500.0
2010-06-03 10:40:00,30.32,30.37,30.31,30.32,18900.0,21.6761,21.7119,21.669,21.6761,18900.0
2010-06-03 10:45:00,30.32,30.38,30.32,30.35,25000.0,21.6761,21.719,21.6761,21.6976,25000.0
2010-06-03 10:50:00,30.35,30.4,30.35,30.37,24300.0,21.6976,21.7333,21.6976,21.7119,24300.0
2010-06-03 10:55:00,30.38,30.42,30.36,30.38,24700.0,21.719,21.7476,21.7047,21.719,24700.0
2010-06-03 11:00:00,30.38,30.39,30.35,30.39,27500.0,21.719,21.7262,21.6976,21.7262,27500.0
2010-06-03 11:05:00,30.39,30.42,30.38,30.38,9800.0,21.7262,21.7476,21.719,21.719,9800.0
2010-06-03 11:10:00,30.38,30.41,30.32,30.35,24600.0,21.719,21.7405,21.6761,21.6976,24600.0
2010-06-03 11:15:00,30.34,30.35,30.28,30.31,24700.0,21.6904,21.6976,21.6475,21.669,24700.0
2010-06-03 11:20:00,30.31,30.33,30.25,30.29,30700.0,21.669,21.6833,21.6261,21.6547,30700.0
2010-06-03 11:25:00,30.3,30.32,30.27,30.28,18400.0,21.6618,21.6761,21.6404,21.6475,18400.0
2010-06-03 11:30:00,30.29,30.34,30.28,30.34,23300.0,21.6547,21.6904,21.6475,21.6904,23300.0
2010-06-03 11:35:00,30.33,30.35,30.32,30.32,52400.0,21.6833,21.6976,21.6761,21.6761,52400.0
2010-06-03 11:40:00,30.32,30.32,30.27,30.3,21300.0,21.6761,21.6761,21.6404,21.6618,21300.0
2010-06-03 11:45:00,30.3,30.33,30.27,30.3,26000.0,21.6618,21.6833,21.6404,21.6618,26000.0
2010-06-03 11:50:00,30.31,30.32,30.28,30.31,21900.0,21.669,21.6761,21.6475,21.669,21900.0
2010-06-03 11:55:00,30.3,30.31,30.25,30.27,33400.0,21.6618,21.669,21.6261,21.6404,33400.0
2010-06-03 12:00:00,30.27,30.35,30.24,30.24,58700.0,21.6404,21.6976,21.6189,21.6189,58700.0
2010-06-03 12:05:00,30.24,30.24,30.17,30.2,53800.0,21.6189,21.6189,21.5689,21.5903,53800.0
2010-06-03 12:10:00,30.21,30.25,30.17,30.23,18200.0,21.5975,21.6261,21.5689,21.6118,18200.0
2010-06-03 12:15:00,30.23,30.24,30.17,30.19,20800.0,21.6118,21.6189,21.5689,21.5832,20800.0
2010-06-03 12:20:00,30.19,30.19,30.08,30.09,35400.0,21.5832,21.5832,21.5045,21.5117,35400.0
2010-06-03 12:25:00,30.09,30.1,30.08,30.09,23800.0,21.5117,21.5188,21.5045,21.5117,23800.0
2010-06-03 12:30:00,30.1,30.11,30.06,30.1,45400.0,21.5188,21.526,21.4903,21.5188,45400.0
2010-06-03 12:35:00,30.1,30.16,30.1,30.15,21800.0,21.5188,21.5617,21.5188,21.5546,21800.0
2010-06-03 12:40:00,30.15,30.15,30.09,30.1,32200.0,21.5546,21.5546,21.5117,21.5188,32200.0
2010-06-03 12:45:00,30.11,30.12,30.08,30.09,16300.0,21.526,21.5331,21.5045,21.5117,16300.0
2010-06-03 12:50:00,30.09,30.09,30.03,30.03,24300.0,21.5117,21.5117,21.4688,21.4688,24300.0
2010-06-03 12:55:00,30.04,30.06,30.03,30.06,19600.0,21.476,21.4903,21.4688,21.4903,19600.0
2010-06-03 13:00:00,30.06,30.07,30.01,30.04,44800.0,21.4903,21.4974,21.4545,21.476,44800.0
2010-06-03 13:05:00,30.04,30.07,30.02,30.06,16100.0,21.476,21.4974,21.4617,21.4903,16100.0
2010-06-03 13:10:00,30.05,30.07,30.03,30.03,33700.0,21.4831,21.4974,21.4688,21.4688,33700.0
2010-06-03 13:15:00,30.04,30.06,30.02,30.03,20800.0,21.476,21.4903,21.4617,21.4688,20800.0
2010-06-03 13:20:00,30.03,30.04,30.01,30.02,7500.0,21.4688,21.476,21.4545,21.4617,7500.0
2010-06-03 13:25:00,30.01,30.01,29.96,29.98,28600.0,21.4545,21.4545,21.4188,21.4331,28600.0
2010-06-03 13:30:00,29.99,30.01,29.99,29.99,35700.0,21.4402,21.4545,21.4402,21.4402,35700.0
2010-06-03 13:35:00,30.0,30.02,29.98,30.02,19600.0,21.4474,21.4617,21.4331,21.4617,19600.0
2010-06-03 13:40:00,30.03,30.09,30.02,30.09,18900.0,21.4688,21.5117,21.4617,21.5117,18900.0
2010-06-03 13:45:00,30.09,30.13,30.09,30.09,29100.0,21.5117,21.5403,21.5117,21.5117,29100.0
2010-06-03 13:50:00,30.09,30.11,30.07,30.08,20100.0,21.5117,21.526,21.4974,21.5045,20100.0
2010-06-03 13:55:00,30.08,30.1,30.06,30.06,21400.0,21.5045,21.5188,21.4903,21.4903,21400.0
2010-06-03 14:00:00,30.06,30.07,30.03,30.03,25300.0,21.4903,21.4974,21.4688,21.4688,25300.0
2010-06-03 14:05:00,30.04,30.12,30.03,30.12,27500.0,21.476,21.5331,21.4688,21.5331,27500.0
2010-06-03 14:10:00,30.12,30.18,30.11,30.17,48400.0,21.5331,21.576,21.526,21.5689,48400.0
2010-06-03 14:15:00,30.16,30.18,30.14,30.16,34900.0,21.5617,21.576,21.5474,21.5617,34900.0
2010-06-03 14:20:00,30.16,30.2,30.14,30.16,61600.0,21.5617,21.5903,21.5474,21.5617,61600.0
2010-06-03 14:25:00,30.17,30.21,30.17,30.17,32500.0,21.5689,21.5975,21.5689,21.5689,32500.0
2010-06-03 14:30:00,30.16,30.2,30.15,30.2,25500.0,21.5617,21.5903,21.5546,21.5903,25500.0
2010-06-03 14:35:00,30.21,30.26,30.19,30.21,36300.0,21.5975,21.6332,21.5832,21.5975,36300.0
2010-06-03 14:40:00,30.22,30.25,30.19,30.24,29200.0,21.6046,21.6261,21.5832,21.6189,29200.0
2010-06-03 14:45:00,30.25,30.25,30.19,30.21,28800.0,21.6261,21.6261,21.5832,21.5975,28800.0
2010-06-03 14:50:00,30.22,30.26,30.21,30.22,33200.0,21.6046,21.6332,21.5975,21.6046,33200.0
2010-06-03 14:55:00,30.22,30.23,30.18,30.21,28000.0,21.6046,21.6118,21.576,21.5975,28000.0
2010-06-03 15:00:00,30.21,30.25,30.21,30.23,68400.0,21.5975,21.6261,21.5975,21.6118,68400.0
2010-06-03 15:05:00,30.22,30.23,30.17,30.17,51000.0,21.6046,21.6118,21.5689,21.5689,51000.0
2010-06-03 15:10:00,30.16,30.17,30.12,30.14,43800.0,21.5617,21.5689,21.5331,21.5474,43800.0
2010-06-03 15:15:00,30.14,30.15,30.07,30.07,34500.0,21.5474,21.5546,21.4974,21.4974,34500.0
2010-06-03 15:20:00,30.08,30.16,30.07,30.15,36400.0,21.5045,21.5617,21.4974,21.5546,36400.0
2010-06-03 15:25:00,30.15,30.24,30.15,30.23,49400.0,21.5546,21.6189,21.5546,21.6118,49400.0
2010-06-03 15:30:00,30.24,30.24,30.17,30.18,45500.0,21.6189,21.6189,21.5689,21.576,45500.0
2010-06-03 15:35:00,30.19,30.22,30.18,30.2,155600.0,21.5832,21.6046,21.576,21.5903,155600.0
2010-06-03 15:40:00,30.2,30.21,30.16,30.17,145700.0,21.5903,21.5975,21.5617,21.5689,145700.0
2010-06-03 15:45:00,30.17,30.17,30.07,30.08,126200.0,21.5689,21.5689,21.4974,21.5045,126200.0
2010-06-03 15:50:00,30.08,30.12,30.07,30.11,194000.0,21.5045,21.5331,21.4974,21.526,194000.0
2010-06-03 15:55:00,30.11,30.18,30.11,30.16,186100.0,21.526,21.576,21.526,21.5617,186100.0
2010-06-04 09:30:00,29.66,29.77,29.52,29.6,60600.0,21.2043,21.2829,21.1042,21.1614,60600.0
2010-06-04 09:35:00,29.6,29.63,29.53,29.53,28900.0,21.1614,21.1828,21.1113,21.1113,28900.0
2010-06-04 09:40:00,29.54,29.62,29.47,29.52,48600.0,21.1185,21.1757,21.0685,21.1042,48600.0
2010-06-04 09:45:00,29.52,29.52,29.39,29.47,40700.0,21.1042,21.1042,21.0113,21.0685,40700.0
2010-06-04 09:50:00,29.47,29.56,29.45,29.53,18400.0,21.0685,21.1328,21.0542,21.1113,18400.0
2010-06-04 09:55:00,29.53,29.53,29.46,29.47,33300.0,21.1113,21.1113,21.0613,21.0685,33300.0
2010-06-04 10:00:00,29.47,29.54,29.43,29.46,28000.0,21.0685,21.1185,21.0399,21.0613,28000.0
2010-06-04 10:05:00,29.46,29.5,29.4,29.5,42800.0,21.0613,21.0899,21.0184,21.0899,42800.0
2010-06-04 10:10:00,29.51,29.55,29.44,29.54,34500.0,21.097,21.1256,21.047,21.1185,34500.0
2010-06-04 10:15:00,29.54,29.54,29.49,29.54,45700.0,21.1185,21.1185,21.0828,21.1185,45700.0
2010-06-04 10:20:00,29.53,29.55,29.47,29.55,68300.0,21.1113,21.1256,21.0685,21.1256,68300.0
2010-06-04 10:25:00,29.55,29.59,29.5,29.54,42100.0,21.1256,21.1542,21.0899,21.1185,42100.0
2010-06-04 10:30:00,29.53,29.55,29.49,29.49,45100.0,21.1113,21.1256,21.0828,21.0828,45100.0
2010-06-04 10:35:00,29.49,29.54,29.47,29.51,52600.0,21.0828,21.1185,21.0685,21.097,52600.0
2010-06-04 10:40:00,29.51,29.54,29.49,29.49,48100.0,21.097,21.1185,21.0828,21.0828,48100.0
2010-06-04 10:45:00,29.5,29.5,29.46,29.49,38400.0,21.0899,21.0899,21.0613,21.0828,38400.0
2010-06-04 10:50:00,29.48,29.5,29.45,29.49,36100.0,21.0756,21.0899,21.0542,21.0828,36100.0
2010-06-04 10:55:00,29.49,29.53,29.48,29.49,32300.0,21.0828,21.1113,21.0756,21.0828,32300.0
2010-06-04 11:00:00,29.49,29.53,29.47,29.49,22400.0,21.0828,21.1113,21.0685,21.0828,22400.0
2010-06-04 11:05:00,29.49,29.5,29.47,29.49,36500.0,21.0828,21.0899,21.0685,21.0828,36500.0
2010-06-04 11:10:00,29.49,29.51,29.46,29.51,39200.0,21.0828,21.097,21.0613,21.097,39200.0
2010-06-04 11:15:00,29.51,29.52,29.45,29.46,33400.0,21.097,21.1042,21.0542,21.0613,33400.0
2010-06-04 11:20:00,29.45,29.48,29.4,29.4,29100.0,21.0542,21.0756,21.0184,21.0184,29100.0
2010-06-04 11:25:00,29.4,29.42,29.31,29.39,102800.0,21.0184,21.0327,20.9541,21.0113,102800.0
2010-06-04 11:30:00,29.39,29.46,29.34,29.46,20700.0,21.0113,21.0613,20.9755,21.0613,20700.0
2010-06-04 11:35:00,29.46,29.49,29.4,29.47,35400.0,21.0613,21.0828,21.0184,21.0685,35400.0
2010-06-04 11:40:00,29.47,29.49,29.44,29.47,32300.0,21.0685,21.0828,21.047,21.0685,32300.0
2010-06-04 11:45:00,29.47,29.49,29.45,29.49,42700.0,21.0685,21.0828,21.0542,21.0828,42700.0
2010-06-04 11:50:00,29.5,29.5,29.45,29.46,27100.0,21.0899,21.0899,21.0542,21.0613,27100.0
2010-06-04 11:55:00,29.46,29.48,29.4,29.42,32200.0,21.0613,21.0756,21.0184,21.0327,32200.0
2010-06-04 12:00:00,29.42,29.43,29.37,29.39,42000.0,21.0327,21.0399,20.997,21.0113,42000.0
2010-06-04 12:05:00,29.39,29.42,29.32,29.41,68100.0,21.0113,21.0327,20.9612,21.0256,68100.0
2010-06-04 12:10:00,29.41,29.51,29.41,29.51,44600.0,21.0256,21.097,21.0256,21.097,44600.0
2010-06-04 12:15:00,29.51,29.53,29.48,29.49,66100.0,21.097,21.1113,21.0756,21.0828,66100.0
2010-06-04 12:20:00,29.49,29.52,29.47,29.47,22600.0,21.0828,21.1042,21.0685,21.0685,22600.0
2010-06-04 12:25:00,29.48,29.5,29.44,29.45,19500.0,21.0756,21.0899,21.047,21.0542,19500.0
2010-06-04 12:30:00,29.44,29.44,29.39,29.39,22100.0,21.047,21.047,21.0113,21.0113,22100.0
2010-06-04 12:35:00,29.39,29.45,29.39,29.42,25000.0,21.0113,21.0542,21.0113,21.0327,25000.0
2010-06-04 12:40:00,29.41,29.44,29.39,29.4,19800.0,21.0256,21.047,21.0113,21.0184,19800.0
2010-06-04 12:45:00,29.41,29.43,29.41,29.42,7700.0,21.0256,21.0399,21.0256,21.0327,7700.0
2010-06-04 12:50:00,29.42,29.51,29.42,29.51,14200.0,21.0327,21.097,21.0327,21.097,14200.0
2010-06-04 12:55:00,29.52,29.54,29.51,29.54,25900.0,21.1042,21.1185,21.097,21.1185,25900.0
2010-06-04 13:00:00,29.55,29.56,29.53,29.56,44200.0,21.1256,21.1328,21.1113,21.1328,44200.0
2010-06-04 13:05:00,29.55,29.56,29.51,29.52,36900.0,21.1256,21.1328,21.097,21.1042,36900.0
2010-06-04 13:10:00,29.53,29.53,29.43,29.43,33000.0,21.1113,21.1113,21.0399,21.0399,33000.0
2010-06-04 13:15:00,29.44,29.44,29.39,29.41,47300.0,21.047,21.047,21.0113,21.0256,47300.0
2010-06-04 13:20:00,29.4,29.4,29.34,29.35,48500.0,21.0184,21.0184,20.9755,20.9827,48500.0
2010-06-04 13:25:00,29.36,29.43,29.35,29.42,32400.0,20.9898,21.0399,20.9827,21.0327,32400.0
2010-06-04 13:30:00,29.41,29.41,29.37,29.38,26500.0,21.0256,21.0256,20.997,21.0041,26500.0
2010-06-04 13:35:00,29.38,29.47,29.33,29.35,64300.0,21.0041,21.0685,20.9684,20.9827,64300.0
2010-06-04 13:40:00,29.35,29.39,29.33,29.39,44900.0,20.9827,21.0113,20.9684,21.0113,44900.0
2010-06-04 13:45:00,29.38,29.39,29.34,29.35,21900.0,21.0041,21.0113,20.9755,20.9827,21900.0
2010-06-04 13:50:00,29.36,29.38,29.31,29.33,40800.0,20.9898,21.0041,20.9541,20.9684,40800.0
2010-06-04 13:55:00,29.32,29.33,29.29,29.3,21100.0,20.9612,20.9684,20.9398,20.9469,21100.0
2010-06-04 14:00:00,29.3,29.33,29.28,29.31,32100.0,20.9469,20.9684,20.9326,20.9541,32100.0
2010-06-04 14:05:00,29.31,29.32,29.23,29.24,32000.0,20.9541,20.9612,20.8969,20.904,32000.0
2010-06-04 14:10:00,29.25,29.31,29.23,29.31,29300.0,20.9112,20.9541,20.8969,20.9541,29300.0
2010-06-04 14:15:00,29.31,29.32,29.23,29.24,39800.0,20.9541,20.9612,20.8969,20.904,39800.0
2010-06-04 14:20:00,29.23,29.31,29.21,29.28,40400.0,20.8969,20.9541,20.8826,20.9326,40400.0
2010-06-04 14:25:00,29.28,29.29,29.2,29.24,52500.0,20.9326,20.9398,20.8754,20.904,52500.0
2010-06-04 14:30:00,29.24,29.26,29.21,29.23,43900.0,20.904,20.9183,20.8826,20.8969,43900.0
2010-06-04 14:35:00,29.23,29.24,29.16,29.17,39400.0,20.8969,20.904,20.8468,20.854,39400.0
2010-06-04 14:40:00,29.16,29.19,29.15,29.17,21800.0,20.8468,20.8683,20.8397,20.854,21800.0
2010-06-04 14:45:00,29.16,29.21,29.07,29.08,71600.0,20.8468,20.8826,20.7825,20.7896,71600.0
2010-06-04 14:50:00,29.09,29.14,28.99,29.05,99600.0,20.7968,20.8325,20.7253,20.7682,99600.0
2010-06-04 14:55:00,29.05,29.05,28.97,29.0,74100.0,20.7682,20.7682,20.711,20.7324,74100.0
2010-06-04 15:00:00,29.0,29.11,28.99,29.09,58400.0,20.7324,20.8111,20.7253,20.7968,58400.0
2010-06-04 15:05:00,29.08,29.1,29.01,29.09,144000.0,20.7896,20.8039,20.7396,20.7968,144000.0
2010-06-04 15:10:00,29.1,29.13,29.06,29.07,47500.0,20.8039,20.8254,20.7753,20.7825,47500.0
2010-06-04 15:15:00,29.08,29.09,29.01,29.06,56900.0,20.7896,20.7968,20.7396,20.7753,56900.0
2010-06-04 15:20:00,29.07,29.09,29.0,29.01,55100.0,20.7825,20.7968,20.7324,20.7396,55100.0
2010-06-04 15:25:00,29.01,29.03,28.94,28.97,63200.0,20.7396,20.7539,20.6895,20.711,63200.0
2010-06-04 15:30:00,28.97,29.03,28.96,28.98,133200.0,20.711,20.7539,20.7038,20.7181,133200.0
2010-06-04 15:35:00,28.98,29.07,28.98,29.02,70600.0,20.7181,20.7825,20.7181,20.7467,70600.0
2010-06-04 15:40:00,29.03,29.05,28.86,28.95,193300.0,20.7539,20.7682,20.6324,20.6967,193300.0
2010-06-04 15:45:00,28.94,29.0,28.91,28.99,267200.0,20.6895,20.7324,20.6681,20.7253,267200.0
2010-06-04 15:50:00,28.99,29.0,28.86,28.89,467100.0,20.7253,20.7324,20.6324,20.6538,467100.0
2010-06-04 15:55:00,28.89,28.94,28.85,28.93,519900.0,20.6538,20.6895,20.6252,20.6824,519900.0
2010-06-07 09:30:00,29.07,29.18,29.03,29.09,49600.0,20.7825,20.8611,20.7539,20.7968,49600.0
2010-06-07 09:35:00,29.11,29.12,28.95,29.1,52400.0,20.8111,20.8182,20.6967,20.8039,52400.0
2010-06-07 09:40:00,29.09,29.09,29.0,29.03,49200.0,20.7968,20.7968,20.7324,20.7539,49200.0
2010-06-07 09:45:00,29.04,29.16,28.98,29.15,30100.0,20.761,20.8468,20.7181,20.8397,30100.0
2010-06-07 09:50:00,29.14,29.28,29.1,29.23,56800.0,20.8325,20.9326,20.8039,20.8969,56800.0
2010-06-07 09:55:00,29.25,29.31,29.23,29.27,32300.0,20.9112,20.9541,20.8969,20.9255,32300.0
2010-06-07 10:00:00,29.27,29.3,29.18,29.29,31500.0,20.9255,20.9469,20.8611,20.9398,31500.0
2010-06-07 10:05:00,29.29,29.39,29.26,29.34,48800.0,20.9398,21.0113,20.9183,20.9755,48800.0
2010-06-07 10:10:00,29.34,29.36,29.28,29.34,46000.0,20.9755,20.9898,20.9326,20.9755,46000.0
2010-06-07 10:15:00,29.35,29.36,29.3,29.31,35100.0,20.9827,20.9898,20.9469,20.9541,35100.0
2010-06-07 10:20:00,29.31,29.36,29.3,29.35,36600.0,20.9541,20.9898,20.9469,20.9827,36600.0
2010-06-07 10:25:00,29.36,29.37,29.26,29.3,34100.0,20.9898,20.997,20.9183,20.9469,34100.0
2010-06-07 10:30:00,29.3,29.3,29.18,29.22,40600.0,20.9469,20.9469,20.8611,20.8897,40600.0
2010-06-07 10:35:00,29.21,29.3,29.13,29.15,70400.0,20.8826,20.9469,20.8254,20.8397,70400.0
2010-06-07 10:40:00,29.15,29.19,29.09,29.11,34300.0,20.8397,20.8683,20.7968,20.8111,34300.0
2010-06-07 10:45:00,29.1,29.13,29.02,29.1,61800.0,20.8039,20.8254,20.7467,20.8039,61800.0
2010-06-07 10:50:00,29.11,29.13,29.01,29.06,45100.0,20.8111,20.8254,20.7396,20.7753,45100.0
2010-06-07 10:55:00,29.06,29.06,28.99,29.03,46100.0,20.7753,20.7753,20.7253,20.7539,46100.0
2010-06-07 11:00:00,29.04,29.13,29.04,29.11,44800.0,20.761,20.8254,20.761,20.8111,44800.0
2010-06-07 11:05:00,29.12,29.13,29.06,29.12,38000.0,20.8182,20.8254,20.7753,20.8182,38000.0
2010-06-07 11:10:00,29.12,29.13,29.01,29.02,32400.0,20.8182,20.8254,20.7396,20.7467,32400.0
2010-06-07 11:15:00,29.01,29.09,28.99,29.08,32100.0,20.7396,20.7968,20.7253,20.7896,32100.0
2010-06-07 11:20:00,29.09,29.14,29.07,29.09,26900.0,20.7968,20.8325,20.7825,20.7968,26900.0
2010-06-07 11:25:00,29.1,29.2,29.1,29.18,50800.0,20.8039,20.8754,20.8039,20.8611,50800.0
2010-06-07 11:30:00,29.18,29.18,29.12,29.15,33500.0,20.8611,20.8611,20.8182,20.8397,33500.0
2010-06-07 11:35:00,29.16,29.2,29.13,29.16,21300.0,20.8468,20.8754,20.8254,20.8468,21300.0
2010-06-07 11:40:00,29.15,29.22,29.15,29.21,23600.0,20.8397,20.8897,20.8397,20.8826,23600.0
2010-06-07 11:45:00,29.23,29.24,29.13,29.13,29000.0,20.8969,20.904,20.8254,20.8254,29000.0
2010-06-07 11:50:00,29.14,29.19,29.14,29.17,17100.0,20.8325,20.8683,20.8325,20.854,17100.0
2010-06-07 11:55:00,29.17,29.22,29.14,29.22,14100.0,20.854,20.8897,20.8325,20.8897,14100.0
2010-06-07 12:00:00,29.21,29.25,29.18,29.24,21900.0,20.8826,20.9112,20.8611,20.904,21900.0
2010-06-07 12:05:00,29.24,29.28,29.23,29.25,31300.0,20.904,20.9326,20.8969,20.9112,31300.0
2010-06-07 12:10:00,29.25,29.27,29.23,29.24,17600.0,20.9112,20.9255,20.8969,20.904,17600.0
2010-06-07 12:15:00,29.24,29.24,29.21,29.23,18800.0,20.904,20.904,20.8826,20.8969,18800.0
2010-06-07 12:20:00,29.23,29.29,29.22,29.29,29000.0,20.8969,20.9398,20.8897,20.9398,29000.0
2010-06-07 12:25:00,29.28,29.29,29.2,29.2,13000.0,20.9326,20.9398,20.8754,20.8754,13000.0
2010-06-07 12:30:00,29.2,29.2,29.18,29.19,25300.0,20.8754,20.8754,20.8611,20.8683,25300.0
2010-06-07 12:35:00,29.19,29.2,29.16,29.19,9700.0,20.8683,20.8754,20.8468,20.8683,9700.0
2010-06-07 12:40:00,29.19,29.23,29.18,29.19,23700.0,20.8683,20.8969,20.8611,20.8683,23700.0
2010-06-07 12:45:00,29.19,29.23,29.18,29.22,20200.0,20.8683,20.8969,20.8611,20.8897,20200.0
2010-06-07 12:50:00,29.22,29.27,29.22,29.27,27000.0,20.8897,20.9255,20.8897,20.9255,27000.0
2010-06-07 12:55:00,29.27,29.27,29.24,29.24,20400.0,20.9255,20.9255,20.904,20.904,20400.0
2010-06-07 13:00:00,29.24,29.24,29.19,29.21,19400.0,20.904,20.904,20.8683,20.8826,19400.0
2010-06-07 13:05:00,29.21,29.23,29.19,29.23,28900.0,20.8826,20.8969,20.8683,20.8969,28900.0
2010-06-07 13:10:00,29.24,29.25,29.2,29.2,15700.0,20.904,20.9112,20.8754,20.8754,15700.0
2010-06-07 13:15:00,29.2,29.26,29.2,29.24,37900.0,20.8754,20.9183,20.8754,20.904,37900.0
2010-06-07 13:20:00,29.24,29.25,29.19,29.19,46800.0,20.904,20.9112,20.8683,20.8683,46800.0
2010-06-07 13:25:00,29.19,29.28,29.18,29.27,31800.0,20.8683,20.9326,20.8611,20.9255,31800.0
2010-06-07 13:30:00,29.28,29.3,29.25,29.27,20600.0,20.9326,20.9469,20.9112,20.9255,20600.0
2010-06-07 13:35:00,29.27,29.29,29.22,29.22,26400.0,20.9255,20.9398,20.8897,20.8897,26400.0
2010-06-07 13:40:00,29.22,29.23,29.18,29.21,28100.0,20.8897,20.8969,20.8611,20.8826,28100.0
2010-06-07 13:45:00,29.21,29.23,29.14,29.17,59000.0,20.8826,20.8969,20.8325,20.854,59000.0
2010-06-07 13:50:00,29.17,29.19,29.14,29.15,24500.0,20.854,20.8683,20.8325,20.8397,24500.0
2010-06-07 13:55:00,29.15,29.18,29.12,29.16,25300.0,20.8397,20.8611,20.8182,20.8468,25300.0
2010-06-07 14:00:00,29.16,29.19,29.12,29.17,35100.0,20.8468,20.8683,20.8182,20.854,35100.0
2010-06-07 14:05:00,29.16,29.17,29.13,29.16,26200.0,20.8468,20.854,20.8254,20.8468,26200.0
2010-06-07 14:10:00,29.17,29.19,29.14,29.15,32500.0,20.854,20.8683,20.8325,20.8397,32500.0
2010-06-07 14:15:00,29.15,29.17,29.13,29.16,49700.0,20.8397,20.854,20.8254,20.8468,49700.0
2010-06-07 14:20:00,29.16,29.19,29.11,29.13,32200.0,20.8468,20.8683,20.8111,20.8254,32200.0
2010-06-07 14:25:00,29.13,29.18,29.12,29.18,31200.0,20.8254,20.8611,20.8182,20.8611,31200.0
2010-06-07 14:30:00,29.18,29.21,29.13,29.13,34400.0,20.8611,20.8826,20.8254,20.8254,34400.0
2010-06-07 14:35:00,29.13,29.17,29.11,29.12,31500.0,20.8254,20.854,20.8111,20.8182,31500.0
2010-06-07 14:40:00,29.12,29.13,29.08,29.11,33300.0,20.8182,20.8254,20.7896,20.8111,33300.0
2010-06-07 14:45:00,29.11,29.11,29.02,29.06,60100.0,20.8111,20.8111,20.7467,20.7753,60100.0
2010-06-07 14:50:00,29.06,29.07,29.01,29.03,65900.0,20.7753,20.7825,20.7396,20.7539,65900.0
2010-06-07 14:55:00,29.04,29.05,29.01,29.03,57000.0,20.761,20.7682,20.7396,20.7539,57000.0
2010-06-07 15:00:00,29.04,29.08,29.03,29.06,118700.0,20.761,20.7896,20.7539,20.7753,118700.0
2010-06-07 15:05:00,29.06,29.1,29.05,29.08,89900.0,20.7753,20.8039,20.7682,20.7896,89900.0
2010-06-07 15:10:00,29.08,29.09,28.99,29.02,79100.0,20.7896,20.7968,20.7253,20.7467,79100.0
2010-06-07 15:15:00,29.02,29.04,28.91,28.94,83500.0,20.7467,20.761,20.6681,20.6895,83500.0
2010-06-07 15:20:00,28.94,28.95,28.88,28.89,93700.0,20.6895,20.6967,20.6467,20.6538,93700.0
2010-06-07 15:25:00,28.89,28.89,28.78,28.78,131600.0,20.6538,20.6538,20.5752,20.5752,131600.0
2010-06-07 15:30:00,28.79,28.81,28.77,28.8,100600.0,20.5823,20.5966,20.568,20.5895,100600.0
2010-06-07 15:35:00,28.8,28.89,28.8,28.83,101600.0,20.5895,20.6538,20.5895,20.6109,101600.0
2010-06-07 15:40:00,28.82,28.83,28.69,28.74,139700.0,20.6038,20.6109,20.5108,20.5466,139700.0
2010-06-07 15:45:00,28.74,28.8,28.73,28.75,212100.0,20.5466,20.5895,20.5394,20.5537,212100.0
2010-06-07 15:50:00,28.76,28.83,28.7,28.73,240300.0,20.5609,20.6109,20.518,20.5394,240300.0
2010-06-07 15:55:00,28.73,28.75,28.66,28.69,370100.0,20.5394,20.5537,20.4894,20.5108,370100.0
2010-06-08 09:30:00,28.79,29.0,28.75,29.0,58700.0,20.5823,20.7324,20.5537,20.7324,58700.0
2010-06-08 09:35:00,29.02,29.03,28.85,28.88,24000.0,20.7467,20.7539,20.6252,20.6467,24000.0
2010-06-08 09:40:00,28.89,28.9,28.77,28.77,17300.0,20.6538,20.661,20.568,20.568,17300.0
2010-06-08 09:45:00,28.77,28.84,28.73,28.78,41600.0,20.568,20.6181,20.5394,20.5752,41600.0
2010-06-08 09:50:00,28.77,28.8,28.69,28.78,49900.0,20.568,20.5895,20.5108,20.5752,49900.0
2010-06-08 09:55:00,28.78,28.85,28.75,28.83,48000.0,20.5752,20.6252,20.5537,20.6109,48000.0
2010-06-08 10:00:00,28.82,28.97,28.82,28.95,57700.0,20.6038,20.711,20.6038,20.6967,57700.0
2010-06-08 10:05:00,28.95,29.0,28.87,28.92,42000.0,20.6967,20.7324,20.6395,20.6753,42000.0
2010-06-08 10:10:00,28.92,28.94,28.83,28.87,34700.0,20.6753,20.6895,20.6109,20.6395,34700.0
2010-06-08 10:15:00,28.86,28.86,28.75,28.78,25200.0,20.6324,20.6324,20.5537,20.5752,25200.0
2010-06-08 10:20:00,28.77,28.85,28.75,28.8,25800.0,20.568,20.6252,20.5537,20.5895,25800.0
2010-06-08 10:25:00,28.79,28.91,28.75,28.88,60200.0,20.5823,20.6681,20.5537,20.6467,60200.0
2010-06-08 10:30:00,28.87,28.91,28.8,28.81,25600.0,20.6395,20.6681,20.5895,20.5966,25600.0
2010-06-08 10:35:00,28.82,28.83,28.71,28.71,27800.0,20.6038,20.6109,20.5251,20.5251,27800.0
2010-06-08 10:40:00,28.7,28.73,28.64,28.67,47000.0,20.518,20.5394,20.4751,20.4965,47000.0
2010-06-08 10:45:00,28.67,28.67,28.55,28.58,53400.0,20.4965,20.4965,20.4107,20.4322,53400.0
2010-06-08 10:50:00,28.59,28.59,28.51,28.57,76200.0,20.4393,20.4393,20.3821,20.425,76200.0
2010-06-08 10:55:00,28.58,28.66,28.56,28.64,32000.0,20.4322,20.4894,20.4179,20.4751,32000.0
2010-06-08 11:00:00,28.63,28.66,28.59,28.6,32000.0,20.4679,20.4894,20.4393,20.4465,32000.0
2010-06-08 11:05:00,28.62,28.65,28.46,28.52,60100.0,20.4608,20.4822,20.3464,20.3893,60100.0
2010-06-08 11:10:00,28.51,28.54,28.41,28.48,72000.0,20.3821,20.4036,20.3106,20.3607,72000.0
2010-06-08 11:15:00,28.47,28.53,28.47,28.53,34900.0,20.3535,20.3964,20.3535,20.3964,34900.0
2010-06-08 11:20:00,28.53,28.69,28.53,28.67,61300.0,20.3964,20.5108,20.3964,20.4965,61300.0
2010-06-08 11:25:00,28.68,28.71,28.55,28.57,75400.0,20.5037,20.5251,20.4107,20.425,75400.0
2010-06-08 11:30:00,28.56,28.67,28.56,28.63,85400.0,20.4179,20.4965,20.4179,20.4679,85400.0
2010-06-08 11:35:00,28.63,28.71,28.6,28.69,43900.0,20.4679,20.5251,20.4465,20.5108,43900.0
2010-06-08 11:40:00,28.69,28.69,28.64,28.67,44500.0,20.5108,20.5108,20.4751,20.4965,44500.0
2010-06-08 11:45:00,28.67,28.77,28.66,28.77,37200.0,20.4965,20.568,20.4894,20.568,37200.0
2010-06-08 11:50:00,28.77,28.83,28.76,28.79,41900.0,20.568,20.6109,20.5609,20.5823,41900.0
2010-06-08 11:55:00,28.79,28.87,28.75,28.76,94200.0,20.5823,20.6395,20.5537,20.5609,94200.0
2010-06-08 12:00:00,28.77,28.82,28.74,28.75,28500.0,20.568,20.6038,20.5466,20.5537,28500.0
2010-06-08 12:05:00,28.75,28.75,28.7,28.7,37500.0,20.5537,20.5537,20.518,20.518,37500.0
2010-06-08 12:10:00,28.71,28.72,28.66,28.67,73200.0,20.5251,20.5323,20.4894,20.4965,73200.0
2010-06-08 12:15:00,28.67,28.68,28.62,28.68,40100.0,20.4965,20.5037,20.4608,20.5037,40100.0
2010-06-08 12:20:00,28.68,28.68,28.61,28.62,21200.0,20.5037,20.5037,20.4536,20.4608,21200.0
2010-06-08 12:25:00,28.63,28.65,28.62,28.65,9800.0,20.4679,20.4822,20.4608,20.4822,9800.0
2010-06-08 12:30:00,28.64,28.7,28.64,28.69,12700.0,20.4751,20.518,20.4751,20.5108,12700.0
2010-06-08 12:35:00,28.68,28.73,28.67,28.73,19500.0,20.5037,20.5394,20.4965,20.5394,19500.0
2010-06-08 12:40:00,28.73,28.76,28.72,28.73,34100.0,20.5394,20.5609,20.5323,20.5394,34100.0
2010-06-08 12:45:00,28.73,28.76,28.71,28.73,40700.0,20.5394,20.5609,20.5251,20.5394,40700.0
2010-06-08 12:50:00,28.72,28.78,28.72,28.77,28400.0,20.5323,20.5752,20.5323,20.568,28400.0
2010-06-08 12:55:00,28.78,28.82,28.77,28.81,36700.0,20.5752,20.6038,20.568,20.5966,36700.0
2010-06-08 13:00:00,28.81,28.83,28.8,28.8,39500.0,20.5966,20.6109,20.5895,20.5895,39500.0
2010-06-08 13:05:00,28.79,28.79,28.75,28.78,23800.0,20.5823,20.5823,20.5537,20.5752,23800.0
2010-06-08 13:10:00,28.77,28.77,28.71,28.72,44100.0,20.568,20.568,20.5251,20.5323,44100.0
2010-06-08 13:15:00,28.72,28.75,28.7,28.74,15600.0,20.5323,20.5537,20.518,20.5466,15600.0
2010-06-08 13:20:00,28.75,28.75,28.66,28.66,37600.0,20.5537,20.5537,20.4894,20.4894,37600.0
2010-06-08 13:25:00,28.66,28.72,28.65,28.65,21800.0,20.4894,20.5323,20.4822,20.4822,21800.0
2010-06-08 13:30:00,28.66,28.68,28.5,28.52,68300.0,20.4894,20.5037,20.375,20.3893,68300.0
2010-06-08 13:35:00,28.52,28.54,28.49,28.53,41200.0,20.3893,20.4036,20.3678,20.3964,41200.0
2010-06-08 13:40:00,28.54,28.57,28.5,28.56,34100.0,20.4036,20.425,20.375,20.4179,34100.0
2010-06-08 13:45:00,28.56,28.56,28.47,28.47,51100.0,20.4179,20.4179,20.3535,20.3535,51100.0
2010-06-08 13:50:00,28.48,28.52,28.43,28.46,54300.0,20.3607,20.3893,20.3249,20.3464,54300.0
2010-06-08 13:55:00,28.47,28.53,28.42,28.53,43400.0,20.3535,20.3964,20.3178,20.3964,43400.0
2010-06-08 14:00:00,28.54,28.59,28.52,28.59,33300.0,20.4036,20.4393,20.3893,20.4393,33300.0
2010-06-08 14:05:00,28.59,28.59,28.54,28.55,24200.0,20.4393,20.4393,20.4036,20.4107,24200.0
2010-06-08 14:10:00,28.56,28.56,28.51,28.55,38500.0,20.4179,20.4179,20.3821,20.4107,38500.0
2010-06-08 14:15:00,28.55,28.62,28.52,28.61,39400.0,20.4107,20.4608,20.3893,20.4536,39400.0
2010-06-08 14:20:00,28.63,28.75,28.63,28.75,46100.0,20.4679,20.5537,20.4679,20.5537,46100.0
2010-06-08 14:25:00,28.75,28.78,28.71,28.76,51300.0,20.5537,20.5752,20.5251,20.5609,51300.0
2010-06-08 14:30:00,28.76,28.83,28.74,28.8,48600.0,20.5609,20.6109,20.5466,20.5895,48600.0
2010-06-08 14:35:00,28.8,28.86,28.79,28.8,43100.0,20.5895,20.6324,20.5823,20.5895,43100.0
2010-06-08 14:40:00,28.81,28.89,28.8,28.88,42800.0,20.5966,20.6538,20.5895,20.6467,42800.0
2010-06-08 14:45:00,28.87,28.89,28.84,28.87,56900.0,20.6395,20.6538,20.6181,20.6395,56900.0
2010-06-08 14:50:00,28.88,28.88,28.81,28.81,82700.0,20.6467,20.6467,20.5966,20.5966,82700.0
2010-06-08 14:55:00,28.81,28.86,28.77,28.79,47800.0,20.5966,20.6324,20.568,20.5823,47800.0
2010-06-08 15:00:00,28.79,28.82,28.74,28.8,59600.0,20.5823,20.6038,20.5466,20.5895,59600.0
2010-06-08 15:05:00,28.8,28.85,28.77,28.83,73500.0,20.5895,20.6252,20.568,20.6109,73500.0
2010-06-08 15:10:00,28.83,28.84,28.77,28.77,36900.0,20.6109,20.6181,20.568,20.568,36900.0
2010-06-08 15:15:00,28.77,28.79,28.71,28.74,49900.0,20.568,20.5823,20.5251,20.5466,49900.0
2010-06-08 15:20:00,28.75,28.85,28.75,28.81,73300.0,20.5537,20.6252,20.5537,20.5966,73300.0
2010-06-08 15:25:00,28.82,28.96,28.82,28.96,68000.0,20.6038,20.7038,20.6038,20.7038,68000.0
2010-06-08 15:30:00,28.96,29.04,28.96,28.98,113800.0,20.7038,20.761,20.7038,20.7181,113800.0
2010-06-08 15:35:00,28.98,29.11,28.97,29.07,112500.0,20.7181,20.8111,20.711,20.7825,112500.0
2010-06-08 15:40:00,29.08,29.17,29.04,29.16,122300.0,20.7896,20.854,20.761,20.8468,122300.0
2010-06-08 15:45:00,29.15,29.16,29.06,29.08,168400.0,20.8397,20.8468,20.7753,20.7896,168400.0
2010-06-08 15:50:00,29.07,29.21,29.07,29.19,205800.0,20.7825,20.8826,20.7825,20.8683,205800.0
2010-06-08 15:55:00,29.2,29.26,29.14,29.22,418300.0,20.8754,20.9183,20.8325,20.8897,418300.0
2010-06-09 09:30:00,29.31,29.37,29.16,29.2,65200.0,20.9541,20.997,20.8468,20.8754,65200.0
2010-06-09 09:35:00,29.2,29.28,29.08,29.13,109800.0,20.8754,20.9326,20.7896,20.8254,109800.0
2010-06-09 09:40:00,29.13,29.18,29.1,29.13,41800.0,20.8254,20.8611,20.8039,20.8254,41800.0
2010-06-09 09:45:00,29.12,29.12,29.01,29.06,32400.0,20.8182,20.8182,20.7396,20.7753,32400.0
2010-06-09 09:50:00,29.06,29.15,29.03,29.1,36600.0,20.7753,20.8397,20.7539,20.8039,36600.0
2010-06-09 09:55:00,29.09,29.12,29.06,29.07,45500.0,20.7968,20.8182,20.7753,20.7825,45500.0
2010-06-09 10:00:00,29.07,29.1,29.05,29.07,57000.0,20.7825,20.8039,20.7682,20.7825,57000.0
2010-06-09 10:05:00,29.08,29.11,29.0,29.01,60000.0,20.7896,20.8111,20.7324,20.7396,60000.0
2010-06-09 10:10:00,29.01,29.05,28.98,28.98,36500.0,20.7396,20.7682,20.7181,20.7181,36500.0
2010-06-09 10:15:00,28.99,29.04,28.98,29.03,31100.0,20.7253,20.761,20.7181,20.7539,31100.0
2010-06-09 10:20:00,29.04,29.11,29.03,29.06,24200.0,20.761,20.8111,20.7539,20.7753,24200.0
2010-06-09 10:25:00,29.07,29.13,29.04,29.07,53800.0,20.7825,20.8254,20.761,20.7825,53800.0
2010-06-09 10:30:00,29.07,29.15,29.05,29.11,50100.0,20.7825,20.8397,20.7682,20.8111,50100.0
2010-06-09 10:35:00,29.12,29.13,29.06,29.08,28300.0,20.8182,20.8254,20.7753,20.7896,28300.0
2010-06-09 10:40:00,29.06,29.12,29.05,29.11,27900.0,20.7753,20.8182,20.7682,20.8111,27900.0
2010-06-09 10:45:00,29.12,29.21,29.12,29.17,31600.0,20.8182,20.8826,20.8182,20.854,31600.0
2010-06-09 10:50:00,29.16,29.18,29.13,29.15,36700.0,20.8468,20.8611,20.8254,20.8397,36700.0
2010-06-09 10:55:00,29.16,29.17,29.11,29.17,17900.0,20.8468,20.854,20.8111,20.854,17900.0
2010-06-09 11:00:00,29.17,29.22,29.13,29.22,54200.0,20.854,20.8897,20.8254,20.8897,54200.0
2010-06-09 11:05:00,29.23,29.28,29.22,29.24,59800.0,20.8969,20.9326,20.8897,20.904,59800.0
2010-06-09 11:10:00,29.24,29.28,29.24,29.27,59600.0,20.904,20.9326,20.904,20.9255,59600.0
2010-06-09 11:15:00,29.27,29.27,29.22,29.23,68000.0,20.9255,20.9255,20.8897,20.8969,68000.0
2010-06-09 11:20:00,29.23,29.29,29.23,29.25,25900.0,20.8969,20.9398,20.8969,20.9112,25900.0
2010-06-09 11:25:00,29.25,29.39,29.24,29.37,45600.0,20.9112,21.0113,20.904,20.997,45600.0
2010-06-09 11:30:00,29.37,29.4,29.34,29.39,19700.0,20.997,21.0184,20.9755,21.0113,19700.0
2010-06-09 11:35:00,29.38,29.42,29.38,29.39,28900.0,21.0041,21.0327,21.0041,21.0113,28900.0
2010-06-09 11:40:00,29.38,29.45,29.38,29.39,35300.0,21.0041,21.0542,21.0041,21.0113,35300.0
2010-06-09 11:45:00,29.38,29.4,29.36,29.39,23700.0,21.0041,21.0184,20.9898,21.0113,23700.0
2010-06-09 11:50:00,29.39,29.45,29.37,29.44,17900.0,21.0113,21.0542,20.997,21.047,17900.0
2010-06-09 11:55:00,29.43,29.47,29.4,29.41,20300.0,21.0399,21.0685,21.0184,21.0256,20300.0
2010-06-09 12:00:00,29.41,29.43,29.41,29.42,16800.0,21.0256,21.0399,21.0256,21.0327,16800.0
2010-06-09 12:05:00,29.41,29.44,29.39,29.44,17300.0,21.0256,21.047,21.0113,21.047,17300.0
2010-06-09 12:10:00,29.43,29.44,29.39,29.39,23600.0,21.0399,21.047,21.0113,21.0113,23600.0
2010-06-09 12:15:00,29.4,29.42,29.39,29.42,13800.0,21.0184,21.0327,21.0113,21.0327,13800.0
2010-06-09 12:20:00,29.42,29.44,29.41,29.44,18800.0,21.0327,21.047,21.0256,21.047,18800.0
2010-06-09 12:25:00,29.43,29.49,29.43,29.44,16400.0,21.0399,21.0828,21.0399,21.047,16400.0
2010-06-09 12:30:00,29.44,29.44,29.37,29.37,15600.0,21.047,21.047,20.997,20.997,15600.0
2010-06-09 12:35:00,29.37,29.39,29.34,29.39,25300.0,20.997,21.0113,20.9755,21.0113,25300.0
2010-06-09 12:40:00,29.39,29.4,29.33,29.35,14800.0,21.0113,21.0184,20.9684,20.9827,14800.0
2010-06-09 12:45:00,29.35,29.4,29.35,29.4,16800.0,20.9827,21.0184,20.9827,21.0184,16800.0
2010-06-09 12:50:00,29.4,29.4,29.36,29.38,27700.0,21.0184,21.0184,20.9898,21.0041,27700.0
2010-06-09 12:55:00,29.37,29.37,29.28,29.29,18800.0,20.997,20.997,20.9326,20.9398,18800.0
2010-06-09 13:00:00,29.29,29.3,29.25,29.26,18100.0,20.9398,20.9469,20.9112,20.9183,18100.0
2010-06-09 13:05:00,29.26,29.3,29.26,29.27,18300.0,20.9183,20.9469,20.9183,20.9255,18300.0
2010-06-09 13:10:00,29.27,29.3,29.26,29.28,11500.0,20.9255,20.9469,20.9183,20.9326,11500.0
2010-06-09 13:15:00,29.28,29.34,29.26,29.34,14900.0,20.9326,20.9755,20.9183,20.9755,14900.0
2010-06-09 13:20:00,29.35,29.36,29.32,29.36,12800.0,20.9827,20.9898,20.9612,20.9898,12800.0
2010-06-09 13:25:00,29.35,29.39,29.32,29.32,10800.0,20.9827,21.0113,20.9612,20.9612,10800.0
2010-06-09 13:30:00,29.32,29.35,29.27,29.27,20500.0,20.9612,20.9827,20.9255,20.9255,20500.0
2010-06-09 13:35:00,29.27,29.3,29.27,29.28,16200.0,20.9255,20.9469,20.9255,20.9326,16200.0
2010-06-09 13:40:00,29.27,29.3,29.25,29.3,21500.0,20.9255,20.9469,20.9112,20.9469,21500.0
2010-06-09 13:45:00,29.29,29.33,29.28,29.3,25800.0,20.9398,20.9684,20.9326,20.9469,25800.0
2010-06-09 13:50:00,29.29,29.34,29.28,29.3,26300.0,20.9398,20.9755,20.9326,20.9469,26300.0
2010-06-09 13:55:00,29.3,29.34,29.28,29.32,43100.0,20.9469,20.9755,20.9326,20.9612,43100.0
2010-06-09 14:00:00,29.33,29.34,29.24,29.26,63100.0,20.9684,20.9755,20.904,20.9183,63100.0
2010-06-09 14:05:00,29.26,29.26,29.2,29.22,36700.0,20.9183,20.9183,20.8754,20.8897,36700.0
2010-06-09 14:10:00,29.2,29.27,29.18,29.27,25000.0,20.8754,20.9255,20.8611,20.9255,25000.0
2010-06-09 14:15:00,29.28,29.3,29.23,29.28,34900.0,20.9326,20.9469,20.8969,20.9326,34900.0
2010-06-09 14:20:00,29.26,29.29,29.23,29.25,41800.0,20.9183,20.9398,20.8969,20.9112,41800.0
2010-06-09 14:25:00,29.25,29.34,29.22,29.33,61400.0,20.9112,20.9755,20.8897,20.9684,61400.0
2010-06-09 14:30:00,29.33,29.33,29.25,29.26,62700.0,20.9684,20.9684,20.9112,20.9183,62700.0
2010-06-09 14:35:00,29.26,29.32,29.26,29.27,47800.0,20.9183,20.9612,20.9183,20.9255,47800.0
2010-06-09 14:40:00,29.28,29.3,29.24,29.26,29900.0,20.9326,20.9469,20.904,20.9183,29900.0
2010-06-09 14:45:00,29.25,29.3,29.16,29.19,46700.0,20.9112,20.9469,20.8468,20.8683,46700.0
2010-06-09 14:50:00,29.19,29.19,29.13,29.14,41900.0,20.8683,20.8683,20.8254,20.8325,41900.0
2010-06-09 14:55:00,29.14,29.15,29.02,29.04,54100.0,20.8325,20.8397,20.7467,20.761,54100.0
2010-06-09 15:00:00,29.03,29.09,29.01,29.05,53600.0,20.7539,20.7968,20.7396,20.7682,53600.0
2010-06-09 15:05:00,29.05,29.12,29.03,29.09,48000.0,20.7682,20.8182,20.7539,20.7968,48000.0
2010-06-09 15:10:00,29.09,29.09,28.96,29.0,62700.0,20.7968,20.7968,20.7038,20.7324,62700.0
2010-06-09 15:15:00,29.0,29.01,28.89,28.91,97100.0,20.7324,20.7396,20.6538,20.6681,97100.0
2010-06-09 15:20:00,28.9,28.94,28.84,28.94,79100.0,20.661,20.6895,20.6181,20.6895,79100.0
2010-06-09 15:25:00,28.94,29.01,28.93,29.0,64900.0,20.6895,20.7396,20.6824,20.7324,64900.0
2010-06-09 15:30:00,29.01,29.02,28.92,28.92,101100.0,20.7396,20.7467,20.6753,20.6753,101100.0
2010-06-09 15:35:00,28.93,28.95,28.83,28.87,102300.0,20.6824,20.6967,20.6109,20.6395,102300.0
2010-06-09 15:40:00,28.87,28.91,28.85,28.9,88100.0,20.6395,20.6681,20.6252,20.661,88100.0
2010-06-09 15:45:00,28.9,28.92,28.82,28.86,119400.0,20.661,20.6753,20.6038,20.6324,119400.0
2010-06-09 15:50:00,28.87,28.87,28.79,28.84,200400.0,20.6395,20.6395,20.5823,20.6181,200400.0
2010-06-09 15:55:00,28.85,28.88,28.76,28.85,354100.0,20.6252,20.6467,20.5609,20.6252,354100.0
2010-06-10 09:30:00,29.19,29.35,29.03,29.27,103100.0,20.8683,20.9827,20.7539,20.9255,103100.0
2010-06-10 09:35:00,29.24,29.38,29.18,29.37,34400.0,20.904,21.0041,20.8611,20.997,34400.0
2010-06-10 09:40:00,29.36,29.43,29.3,29.41,33500.0,20.9898,21.0399,20.9469,21.0256,33500.0
2010-06-10 09:45:00,29.42,29.47,29.3,29.36,35200.0,21.0327,21.0685,20.9469,20.9898,35200.0
2010-06-10 09:50:00,29.36,29.6,29.36,29.55,48500.0,20.9898,21.1614,20.9898,21.1256,48500.0
2010-06-10 09:55:00,29.55,29.55,29.45,29.53,29800.0,21.1256,21.1256,21.0542,21.1113,29800.0
2010-06-10 10:00:00,29.54,29.64,29.53,29.55,42500.0,21.1185,21.19,21.1113,21.1256,42500.0
2010-06-10 10:05:00,29.56,29.58,29.48,29.49,30500.0,21.1328,21.1471,21.0756,21.0828,30500.0
2010-06-10 10:10:00,29.49,29.53,29.41,29.46,24300.0,21.0828,21.1113,21.0256,21.0613,24300.0
2010-06-10 10:15:00,29.47,29.49,29.43,29.44,24200.0,21.0685,21.0828,21.0399,21.047,24200.0
2010-06-10 10:20:00,29.43,29.45,29.37,29.41,29600.0,21.0399,21.0542,20.997,21.0256,29600.0
2010-06-10 10:25:00,29.42,29.42,29.35,29.37,22200.0,21.0327,21.0327,20.9827,20.997,22200.0
2010-06-10 10:30:00,29.37,29.41,29.35,29.41,18900.0,20.997,21.0256,20.9827,21.0256,18900.0
2010-06-10 10:35:00,29.41,29.42,29.31,29.34,22100.0,21.0256,21.0327,20.9541,20.9755,22100.0
2010-06-10 10:40:00,29.33,29.36,29.29,29.34,29600.0,20.9684,20.9898,20.9398,20.9755,29600.0
2010-06-10 10:45:00,29.33,29.35,29.27,29.31,38900.0,20.9684,20.9827,20.9255,20.9541,38900.0
2010-06-10 10:50:00,29.32,29.37,29.3,29.36,24200.0,20.9612,20.997,20.9469,20.9898,24200.0
2010-06-10 10:55:00,29.36,29.4,29.32,29.37,25200.0,20.9898,21.0184,20.9612,20.997,25200.0
2010-06-10 11:00:00,29.37,29.46,29.36,29.45,29700.0,20.997,21.0613,20.9898,21.0542,29700.0
2010-06-10 11:05:00,29.46,29.48,29.44,29.47,19600.0,21.0613,21.0756,21.047,21.0685,19600.0
2010-06-10 11:10:00,29.47,29.54,29.46,29.49,37000.0,21.0685,21.1185,21.0613,21.0828,37000.0
2010-06-10 11:15:00,29.5,29.51,29.47,29.49,21200.0,21.0899,21.097,21.0685,21.0828,21200.0
2010-06-10 11:20:00,29.49,29.52,29.47,29.49,18700.0,21.0828,21.1042,21.0685,21.0828,18700.0
2010-06-10 11:25:00,29.48,29.5,29.46,29.47,20600.0,21.0756,21.0899,21.0613,21.0685,20600.0
2010-06-10 11:30:00,29.46,29.51,29.46,29.48,17500.0,21.0613,21.097,21.0613,21.0756,17500.0
2010-06-10 11:35:00,29.48,29.52,29.47,29.52,31400.0,21.0756,21.1042,21.0685,21.1042,31400.0
2010-06-10 11:40:00,29.51,29.53,29.46,29.47,34200.0,21.097,21.1113,21.0613,21.0685,34200.0
2010-06-10 11:45:00,29.48,29.51,29.45,29.47,39100.0,21.0756,21.097,21.0542,21.0685,39100.0
2010-06-10 11:50:00,29.46,29.55,29.46,29.54,42400.0,21.0613,21.1256,21.0613,21.1185,42400.0
2010-06-10 11:55:00,29.55,29.55,29.51,29.52,26300.0,21.1256,21.1256,21.097,21.1042,26300.0
2010-06-10 12:00:00,29.53,29.55,29.44,29.46,25700.0,21.1113,21.1256,21.047,21.0613,25700.0
2010-06-10 12:05:00,29.46,29.46,29.35,29.36,43700.0,21.0613,21.0613,20.9827,20.9898,43700.0
2010-06-10 12:10:00,29.36,29.39,29.35,29.39,21300.0,20.9898,21.0113,20.9827,21.0113,21300.0
2010-06-10 12:15:00,29.39,29.46,29.39,29.4,24400.0,21.0113,21.0613,21.0113,21.0184,24400.0
2010-06-10 12:20:00,29.41,29.49,29.41,29.46,44800.0,21.0256,21.0828,21.0256,21.0613,44800.0
2010-06-10 12:25:00,29.47,29.51,29.46,29.5,36700.0,21.0685,21.097,21.0613,21.0899,36700.0
2010-06-10 12:30:00,29.49,29.53,29.46,29.46,17400.0,21.0828,21.1113,21.0613,21.0613,17400.0
2010-06-10 12:35:00,29.47,29.48,29.41,29.44,32900.0,21.0685,21.0756,21.0256,21.047,32900.0
2010-06-10 12:40:00,29.45,29.46,29.37,29.37,21400.0,21.0542,21.0613,20.997,20.997,21400.0
2010-06-10 12:45:00,29.37,29.41,29.34,29.38,27500.0,20.997,21.0256,20.9755,21.0041,27500.0
2010-06-10 12:50:00,29.38,29.45,29.38,29.45,25600.0,21.0041,21.0542,21.0041,21.0542,25600.0
2010-06-10 12:55:00,29.44,29.44,29.38,29.43,17900.0,21.047,21.047,21.0041,21.0399,17900.0
2010-06-10 13:00:00,29.43,29.43,29.36,29.36,39700.0,21.0399,21.0399,20.9898,20.9898,39700.0
2010-06-10 13:05:00,29.37,29.41,29.35,29.39,47800.0,20.997,21.0256,20.9827,21.0113,47800.0
2010-06-10 13:10:00,29.38,29.45,29.38,29.44,27800.0,21.0041,21.0542,21.0041,21.047,27800.0
2010-06-10 13:15:00,29.44,29.44,29.35,29.39,28400.0,21.047,21.047,20.9827,21.0113,28400.0
2010-06-10 13:20:00,29.39,29.41,29.35,29.39,45400.0,21.0113,21.0256,20.9827,21.0113,45400.0
2010-06-10 13:25:00,29.41,29.48,29.4,29.46,28500.0,21.0256,21.0756,21.0184,21.0613,28500.0
2010-06-10 13:30:00,29.47,29.51,29.45,29.48,41200.0,21.0685,21.097,21.0542,21.0756,41200.0
2010-06-10 13:35:00,29.48,29.51,29.46,29.51,31100.0,21.0756,21.097,21.0613,21.097,31100.0
2010-06-10 13:40:00,29.5,29.51,29.45,29.46,23300.0,21.0899,21.097,21.0542,21.0613,23300.0
2010-06-10 13:45:00,29.47,29.52,29.47,29.52,21700.0,21.0685,21.1042,21.0685,21.1042,21700.0
2010-06-10 13:50:00,29.52,29.52,29.47,29.49,32600.0,21.1042,21.1042,21.0685,21.0828,32600.0
2010-06-10 13:55:00,29.49,29.49,29.45,29.46,27100.0,21.0828,21.0828,21.0542,21.0613,27100.0
2010-06-10 14:00:00,29.46,29.46,29.44,29.44,17000.0,21.0613,21.0613,21.047,21.047,17000.0
2010-06-10 14:05:00,29.44,29.45,29.37,29.39,26500.0,21.047,21.0542,20.997,21.0113,26500.0
2010-06-10 14:10:00,29.39,29.41,29.38,29.4,38000.0,21.0113,21.0256,21.0041,21.0184,38000.0
2010-06-10 14:15:00,29.4,29.51,29.4,29.47,47500.0,21.0184,21.097,21.0184,21.0685,47500.0
2010-06-10 14:20:00,29.47,29.51,29.46,29.49,42400.0,21.0685,21.097,21.0613,21.0828,42400.0
2010-06-10 14:25:00,29.5,29.51,29.49,29.49,12400.0,21.0899,21.097,21.0828,21.0828,12400.0
2010-06-10 14:30:00,29.49,29.5,29.47,29.48,48600.0,21.0828,21.0899,21.0685,21.0756,48600.0
2010-06-10 14:35:00,29.48,29.53,29.47,29.47,112400.0,21.0756,21.1113,21.0685,21.0685,112400.0
2010-06-10 14:40:00,29.48,29.54,29.47,29.54,143600.0,21.0756,21.1185,21.0685,21.1185,143600.0
2010-06-10 14:45:00,29.54,29.54,29.47,29.52,103700.0,21.1185,21.1185,21.0685,21.1042,103700.0
2010-06-10 14:50:00,29.52,29.58,29.5,29.58,60200.0,21.1042,21.1471,21.0899,21.1471,60200.0
2010-06-10 14:55:00,29.58,29.58,29.52,29.52,60700.0,21.1471,21.1471,21.1042,21.1042,60700.0
2010-06-10 15:00:00,29.52,29.56,29.49,29.51,70200.0,21.1042,21.1328,21.0828,21.097,70200.0
2010-06-10 15:05:00,29.51,29.6,29.51,29.59,55500.0,21.097,21.1614,21.097,21.1542,55500.0
2010-06-10 15:10:00,29.59,29.59,29.53,29.54,79400.0,21.1542,21.1542,21.1113,21.1185,79400.0
2010-06-10 15:15:00,29.53,29.66,29.52,29.65,80300.0,21.1113,21.2043,21.1042,21.1971,80300.0
2010-06-10 15:20:00,29.65,29.76,29.65,29.75,217900.0,21.1971,21.2758,21.1971,21.2686,217900.0
2010-06-10 15:25:00,29.75,29.79,29.74,29.76,127800.0,21.2686,21.2972,21.2615,21.2758,127800.0
2010-06-10 15:30:00,29.77,29.81,29.74,29.76,122600.0,21.2829,21.3115,21.2615,21.2758,122600.0
2010-06-10 15:35:00,29.76,29.76,29.63,29.63,109100.0,21.2758,21.2758,21.1828,21.1828,109100.0
2010-06-10 15:40:00,29.64,29.71,29.61,29.7,132700.0,21.19,21.24,21.1685,21.2329,132700.0
2010-06-10 15:45:00,29.7,29.76,29.67,29.73,110700.0,21.2329,21.2758,21.2114,21.2543,110700.0
2010-06-10 15:50:00,29.73,29.81,29.72,29.81,161200.0,21.2543,21.3115,21.2472,21.3115,161200.0
2010-06-10 15:55:00,29.82,29.85,29.79,29.82,353700.0,21.3187,21.3401,21.2972,21.3187,353700.0
2010-06-11 09:30:00,29.59,29.59,29.37,29.4,98400.0,21.1542,21.1542,20.997,21.0184,98400.0
2010-06-11 09:35:00,29.36,29.38,29.23,29.24,122800.0,20.9898,21.0041,20.8969,20.904,122800.0
2010-06-11 09:40:00,29.25,29.34,29.23,29.32,56900.0,20.9112,20.9755,20.8969,20.9612,56900.0
2010-06-11 09:45:00,29.33,29.36,29.29,29.31,33700.0,20.9684,20.9898,20.9398,20.9541,33700.0
2010-06-11 09:50:00,29.31,29.38,29.3,29.38,46900.0,20.9541,21.0041,20.9469,21.0041,46900.0
2010-06-11 09:55:00,29.37,29.45,29.36,29.43,42400.0,20.997,21.0542,20.9898,21.0399,42400.0
2010-06-11 10:00:00,29.44,29.52,29.41,29.51,35700.0,21.047,21.1042,21.0256,21.097,35700.0
2010-06-11 10:05:00,29.51,29.64,29.47,29.59,44100.0,21.097,21.19,21.0685,21.1542,44100.0
2010-06-11 10:10:00,29.58,29.62,29.53,29.53,22700.0,21.1471,21.1757,21.1113,21.1113,22700.0
2010-06-11 10:15:00,29.53,29.6,29.52,29.56,38700.0,21.1113,21.1614,21.1042,21.1328,38700.0
2010-06-11 10:20:00,29.56,29.62,29.55,29.59,22800.0,21.1328,21.1757,21.1256,21.1542,22800.0
2010-06-11 10:25:00,29.59,29.59,29.53,29.56,29500.0,21.1542,21.1542,21.1113,21.1328,29500.0
2010-06-11 10:30:00,29.56,29.61,29.49,29.5,29700.0,21.1328,21.1685,21.0828,21.0899,29700.0
2010-06-11 10:35:00,29.52,29.52,29.46,29.46,22900.0,21.1042,21.1042,21.0613,21.0613,22900.0
2010-06-11 10:40:00,29.46,29.52,29.44,29.45,36700.0,21.0613,21.1042,21.047,21.0542,36700.0
2010-06-11 10:45:00,29.46,29.5,29.43,29.49,18400.0,21.0613,21.0899,21.0399,21.0828,18400.0
2010-06-11 10:50:00,29.48,29.48,29.41,29.42,25100.0,21.0756,21.0756,21.0256,21.0327,25100.0
2010-06-11 10:55:00,29.43,29.48,29.42,29.45,28500.0,21.0399,21.0756,21.0327,21.0542,28500.0
2010-06-11 11:00:00,29.46,29.47,29.43,29.47,20400.0,21.0613,21.0685,21.0399,21.0685,20400.0
2010-06-11 11:05:00,29.46,29.47,29.42,29.42,24800.0,21.0613,21.0685,21.0327,21.0327,24800.0
2010-06-11 11:10:00,29.43,29.45,29.4,29.42,30800.0,21.0399,21.0542,21.0184,21.0327,30800.0
2010-06-11 11:15:00,29.42,29.42,29.36,29.37,39900.0,21.0327,21.0327,20.9898,20.997,39900.0
2010-06-11 11:20:00,29.37,29.42,29.37,29.4,36000.0,20.997,21.0327,20.997,21.0184,36000.0
2010-06-11 11:25:00,29.4,29.45,29.4,29.42,19000.0,21.0184,21.0542,21.0184,21.0327,19000.0
2010-06-11 11:30:00,29.42,29.52,29.42,29.51,16000.0,21.0327,21.1042,21.0327,21.097,16000.0
2010-06-11 11:35:00,29.51,29.51,29.45,29.45,19200.0,21.097,21.097,21.0542,21.0542,19200.0
2010-06-11 11:40:00,29.45,29.46,29.44,29.45,16800.0,21.0542,21.0613,21.047,21.0542,16800.0
2010-06-11 11:45:00,29.44,29.5,29.43,29.49,16500.0,21.047,21.0899,21.0399,21.0828,16500.0
2010-06-11 11:50:00,29.49,29.53,29.49,29.53,9400.0,21.0828,21.1113,21.0828,21.1113,9400.0
2010-06-11 11:55:00,29.53,29.56,29.52,29.56,15600.0,21.1113,21.1328,21.1042,21.1328,15600.0
2010-06-11 12:00:00,29.56,29.58,29.54,29.55,19300.0,21.1328,21.1471,21.1185,21.1256,19300.0
2010-06-11 12:05:00,29.54,29.59,29.54,29.59,9300.0,21.1185,21.1542,21.1185,21.1542,9300.0
2010-06-11 12:10:00,29.59,29.6,29.53,29.55,25200.0,21.1542,21.1614,21.1113,21.1256,25200.0
2010-06-11 12:15:00,29.56,29.57,29.52,29.54,12800.0,21.1328,21.1399,21.1042,21.1185,12800.0
2010-06-11 12:20:00,29.54,29.54,29.47,29.47,17200.0,21.1185,21.1185,21.0685,21.0685,17200.0
2010-06-11 12:25:00,29.47,29.47,29.44,29.47,18700.0,21.0685,21.0685,21.047,21.0685,18700.0
2010-06-11 12:30:00,29.48,29.48,29.43,29.48,14500.0,21.0756,21.0756,21.0399,21.0756,14500.0
2010-06-11 12:35:00,29.48,29.51,29.46,29.47,10300.0,21.0756,21.097,21.0613,21.0685,10300.0
2010-06-11 12:40:00,29.47,29.54,29.47,29.52,13400.0,21.0685,21.1185,21.0685,21.1042,13400.0
2010-06-11 12:45:00,29.52,29.54,29.51,29.53,9300.0,21.1042,21.1185,21.097,21.1113,9300.0
2010-06-11 12:50:00,29.52,29.52,29.49,29.5,8700.0,21.1042,21.1042,21.0828,21.0899,8700.0
2010-06-11 12:55:00,29.5,29.5,29.48,29.48,13200.0,21.0899,21.0899,21.0756,21.0756,13200.0
2010-06-11 13:00:00,29.49,29.51,29.49,29.5,19200.0,21.0828,21.097,21.0828,21.0899,19200.0
2010-06-11 13:05:00,29.5,29.56,29.49,29.55,11100.0,21.0899,21.1328,21.0828,21.1256,11100.0
2010-06-11 13:10:00,29.55,29.57,29.54,29.55,10500.0,21.1256,21.1399,21.1185,21.1256,10500.0
2010-06-11 13:15:00,29.56,29.58,29.56,29.58,5800.0,21.1328,21.1471,21.1328,21.1471,5800.0
2010-06-11 13:20:00,29.57,29.58,29.55,29.55,8800.0,21.1399,21.1471,21.1256,21.1256,8800.0
2010-06-11 13:25:00,29.55,29.58,29.53,29.55,10500.0,21.1256,21.1471,21.1113,21.1256,10500.0
2010-06-11 13:30:00,29.55,29.58,29.55,29.56,9700.0,21.1256,21.1471,21.1256,21.1328,9700.0
2010-06-11 13:35:00,29.55,29.59,29.55,29.58,20100.0,21.1256,21.1542,21.1256,21.1471,20100.0
2010-06-11 13:40:00,29.58,29.58,29.53,29.54,12800.0,21.1471,21.1471,21.1113,21.1185,12800.0
2010-06-11 13:45:00,29.54,29.55,29.52,29.52,11600.0,21.1185,21.1256,21.1042,21.1042,11600.0
2010-06-11 13:50:00,29.51,29.51,29.47,29.5,13700.0,21.097,21.097,21.0685,21.0899,13700.0
2010-06-11 13:55:00,29.49,29.54,29.49,29.51,10200.0,21.0828,21.1185,21.0828,21.097,10200.0
2010-06-11 14:00:00,29.51,29.59,29.5,29.59,28300.0,21.097,21.1542,21.0899,21.1542,28300.0
2010-06-11 14:05:00,29.6,29.62,29.58,29.6,26500.0,21.1614,21.1757,21.1471,21.1614,26500.0
2010-06-11 14:10:00,29.6,29.61,29.59,29.59,27200.0,21.1614,21.1685,21.1542,21.1542,27200.0
2010-06-11 14:15:00,29.59,29.6,29.56,29.57,67600.0,21.1542,21.1614,21.1328,21.1399,67600.0
2010-06-11 14:20:00,29.57,29.59,29.56,29.58,60700.0,21.1399,21.1542,21.1328,21.1471,60700.0
2010-06-11 14:25:00,29.57,29.58,29.54,29.57,19300.0,21.1399,21.1471,21.1185,21.1399,19300.0
2010-06-11 14:30:00,29.58,29.61,29.57,29.61,12100.0,21.1471,21.1685,21.1399,21.1685,12100.0
2010-06-11 14:35:00,29.6,29.61,29.58,29.58,29300.0,21.1614,21.1685,21.1471,21.1471,29300.0
2010-06-11 14:40:00,29.59,29.62,29.58,29.62,14900.0,21.1542,21.1757,21.1471,21.1757,14900.0
2010-06-11 14:45:00,29.62,29.71,29.62,29.7,94100.0,21.1757,21.24,21.1757,21.2329,94100.0
2010-06-11 14:50:00,29.7,29.74,29.7,29.71,40300.0,21.2329,21.2615,21.2329,21.24,40300.0
2010-06-11 14:55:00,29.7,29.71,29.68,29.71,38300.0,21.2329,21.24,21.2186,21.24,38300.0
2010-06-11 15:00:00,29.71,29.76,29.71,29.74,59400.0,21.24,21.2758,21.24,21.2615,59400.0
2010-06-11 15:05:00,29.74,29.74,29.66,29.67,30000.0,21.2615,21.2615,21.2043,21.2114,30000.0
2010-06-11 15:10:00,29.66,29.66,29.61,29.62,34500.0,21.2043,21.2043,21.1685,21.1757,34500.0
2010-06-11 15:15:00,29.62,29.67,29.61,29.65,27100.0,21.1757,21.2114,21.1685,21.1971,27100.0
2010-06-11 15:20:00,29.64,29.64,29.62,29.64,32200.0,21.19,21.19,21.1757,21.19,32200.0
2010-06-11 15:25:00,29.65,29.75,29.64,29.74,45600.0,21.1971,21.2686,21.19,21.2615,45600.0
2010-06-11 15:30:00,29.74,29.79,29.72,29.79,88400.0,21.2615,21.2972,21.2472,21.2972,88400.0
2010-06-11 15:35:00,29.79,29.86,29.78,29.86,74900.0,21.2972,21.3473,21.2901,21.3473,74900.0
2010-06-11 15:40:00,29.86,29.91,29.85,29.89,75400.0,21.3473,21.383,21.3401,21.3687,75400.0
2010-06-11 15:45:00,29.89,29.99,29.89,29.98,75000.0,21.3687,21.4402,21.3687,21.4331,75000.0
2010-06-11 15:50:00,29.98,29.98,29.92,29.97,112900.0,21.4331,21.4331,21.3902,21.4259,112900.0
2010-06-11 15:55:00,29.97,29.99,29.95,29.96,151300.0,21.4259,21.4402,21.4116,21.4188,151300.0
2010-06-14 09:30:00,30.21,30.38,30.1,30.13,118200.0,21.5975,21.719,21.5188,21.5403,118200.0
2010-06-14 09:35:00,30.15,30.16,29.96,29.98,105100.0,21.5546,21.5617,21.4188,21.4331,105100.0
2010-06-14 09:40:00,29.97,30.08,29.96,30.04,63400.0,21.4259,21.5045,21.4188,21.476,63400.0
2010-06-14 09:45:00,30.03,30.15,30.01,30.1,41300.0,21.4688,21.5546,21.4545,21.5188,41300.0
2010-06-14 09:50:00,30.11,30.13,30.05,30.05,50100.0,21.526,21.5403,21.4831,21.4831,50100.0
2010-06-14 09:55:00,30.04,30.11,30.02,30.11,40700.0,21.476,21.526,21.4617,21.526,40700.0
2010-06-14 10:00:00,30.11,30.13,30.07,30.09,44200.0,21.526,21.5403,21.4974,21.5117,44200.0
2010-06-14 10:05:00,30.08,30.12,30.03,30.03,43000.0,21.5045,21.5331,21.4688,21.4688,43000.0
2010-06-14 10:10:00,30.03,30.11,30.02,30.07,35400.0,21.4688,21.526,21.4617,21.4974,35400.0
2010-06-14 10:15:00,30.06,30.19,30.06,30.19,40600.0,21.4903,21.5832,21.4903,21.5832,40600.0
2010-06-14 10:20:00,30.19,30.23,30.18,30.18,38300.0,21.5832,21.6118,21.576,21.576,38300.0
2010-06-14 10:25:00,30.19,30.2,30.17,30.2,23300.0,21.5832,21.5903,21.5689,21.5903,23300.0
2010-06-14 10:30:00,30.21,30.22,30.16,30.17,28400.0,21.5975,21.6046,21.5617,21.5689,28400.0
2010-06-14 10:35:00,30.17,30.24,30.16,30.23,31100.0,21.5689,21.6189,21.5617,21.6118,31100.0
2010-06-14 10:40:00,30.23,30.25,30.18,30.19,42400.0,21.6118,21.6261,21.576,21.5832,42400.0
2010-06-14 10:45:00,30.19,30.25,30.18,30.24,43600.0,21.5832,21.6261,21.576,21.6189,43600.0
2010-06-14 10:50:00,30.25,30.31,30.24,30.31,51500.0,21.6261,21.669,21.6189,21.669,51500.0
2010-06-14 10:55:00,30.3,30.38,30.3,30.38,43900.0,21.6618,21.719,21.6618,21.719,43900.0
2010-06-14 11:00:00,30.37,30.4,30.35,30.38,49000.0,21.7119,21.7333,21.6976,21.719,49000.0
2010-06-14 11:05:00,30.39,30.45,30.39,30.44,67500.0,21.7262,21.7691,21.7262,21.7619,67500.0
2010-06-14 11:10:00,30.44,30.5,30.43,30.47,54600.0,21.7619,21.8048,21.7548,21.7834,54600.0
2010-06-14 11:15:00,30.47,30.48,30.44,30.47,53300.0,21.7834,21.7905,21.7619,21.7834,53300.0
2010-06-14 11:20:00,30.48,30.55,30.48,30.48,36800.0,21.7905,21.8406,21.7905,21.7905,36800.0
2010-06-14 11:25:00,30.48,30.5,30.47,30.49,39000.0,21.7905,21.8048,21.7834,21.7977,39000.0
2010-06-14 11:30:00,30.49,30.5,30.49,30.49,33200.0,21.7977,21.8048,21.7977,21.7977,33200.0
2010-06-14 11:35:00,30.49,30.5,30.45,30.45,27600.0,21.7977,21.8048,21.7691,21.7691,27600.0
2010-06-14 11:40:00,30.45,30.46,30.42,30.42,22600.0,21.7691,21.7762,21.7476,21.7476,22600.0
2010-06-14 11:45:00,30.43,30.44,30.41,30.43,37800.0,21.7548,21.7619,21.7405,21.7548,37800.0
2010-06-14 11:50:00,30.43,30.45,30.39,30.39,37300.0,21.7548,21.7691,21.7262,21.7262,37300.0
2010-06-14 11:55:00,30.4,30.43,30.38,30.38,23500.0,21.7333,21.7548,21.719,21.719,23500.0
2010-06-14 12:00:00,30.38,30.42,30.36,30.4,35600.0,21.719,21.7476,21.7047,21.7333,35600.0
2010-06-14 12:05:00,30.39,30.43,30.36,30.38,31800.0,21.7262,21.7548,21.7047,21.719,31800.0
2010-06-14 12:10:00,30.38,30.39,30.34,30.39,29500.0,21.719,21.7262,21.6904,21.7262,29500.0
2010-06-14 12:15:00,30.38,30.39,30.33,30.33,16700.0,21.719,21.7262,21.6833,21.6833,16700.0
2010-06-14 12:20:00,30.33,30.35,30.32,30.33,24600.0,21.6833,21.6976,21.6761,21.6833,24600.0
2010-06-14 12:25:00,30.33,30.34,30.29,30.31,25000.0,21.6833,21.6904,21.6547,21.669,25000.0
2010-06-14 12:30:00,30.31,30.31,30.25,30.29,48200.0,21.669,21.669,21.6261,21.6547,48200.0
2010-06-14 12:35:00,30.28,30.3,30.24,30.25,19400.0,21.6475,21.6618,21.6189,21.6261,19400.0
2010-06-14 12:40:00,30.25,30.27,30.24,30.26,15900.0,21.6261,21.6404,21.6189,21.6332,15900.0
2010-06-14 12:45:00,30.26,30.3,30.24,30.24,22100.0,21.6332,21.6618,21.6189,21.6189,22100.0
2010-06-14 12:50:00,30.24,30.25,30.22,30.25,16400.0,21.6189,21.6261,21.6046,21.6261,16400.0
2010-06-14 12:55:00,30.25,30.26,30.18,30.19,29800.0,21.6261,21.6332,21.576,21.5832,29800.0
2010-06-14 13:00:00,30.19,30.24,30.18,30.23,16500.0,21.5832,21.6189,21.576,21.6118,16500.0
2010-06-14 13:05:00,30.23,30.25,30.13,30.2,63100.0,21.6118,21.6261,21.5403,21.5903,63100.0
2010-06-14 13:10:00,30.2,30.24,30.17,30.24,20500.0,21.5903,21.6189,21.5689,21.6189,20500.0
2010-06-14 13:15:00,30.24,30.26,30.21,30.24,22600.0,21.6189,21.6332,21.5975,21.6189,22600.0
2010-06-14 13:20:00,30.25,30.28,30.24,30.26,12700.0,21.6261,21.6475,21.6189,21.6332,12700.0
2010-06-14 13:25:00,30.27,30.28,30.24,30.24,9800.0,21.6404,21.6475,21.6189,21.6189,9800.0
2010-06-14 13:30:00,30.25,30.27,30.25,30.26,8600.0,21.6261,21.6404,21.6261,21.6332,8600.0
2010-06-14 13:35:00,30.26,30.33,30.26,30.31,15400.0,21.6332,21.6833,21.6332,21.669,15400.0
2010-06-14 13:40:00,30.31,30.32,30.3,30.31,2700.0,21.669,21.6761,21.6618,21.669,2700.0
2010-06-14 13:45:00,30.31,30.32,30.27,30.27,11700.0,21.669,21.6761,21.6404,21.6404,11700.0
2010-06-14 13:50:00,30.26,30.27,30.23,30.25,12100.0,21.6332,21.6404,21.6118,21.6261,12100.0
2010-06-14 13:55:00,30.25,30.27,30.2,30.2,23100.0,21.6261,21.6404,21.5903,21.5903,23100.0
2010-06-14 14:00:00,30.2,30.21,30.15,30.18,32400.0,21.5903,21.5975,21.5546,21.576,32400.0
2010-06-14 14:05:00,30.18,30.21,30.15,30.2,18500.0,21.576,21.5975,21.5546,21.5903,18500.0
2010-06-14 14:10:00,30.2,30.24,30.2,30.2,16100.0,21.5903,21.6189,21.5903,21.5903,16100.0
2010-06-14 14:15:00,30.2,30.2,30.1,30.14,19300.0,21.5903,21.5903,21.5188,21.5474,19300.0
2010-06-14 14:20:00,30.15,30.19,30.11,30.19,24600.0,21.5546,21.5832,21.526,21.5832,24600.0
2010-06-14 14:25:00,30.18,30.19,30.14,30.17,25800.0,21.576,21.5832,21.5474,21.5689,25800.0
2010-06-14 14:30:00,30.17,30.17,30.08,30.11,59000.0,21.5689,21.5689,21.5045,21.526,59000.0
2010-06-14 14:35:00,30.11,30.14,30.1,30.12,31900.0,21.526,21.5474,21.5188,21.5331,31900.0
2010-06-14 14:40:00,30.11,30.16,30.1,30.14,29000.0,21.526,21.5617,21.5188,21.5474,29000.0
2010-06-14 14:45:00,30.15,30.22,30.15,30.2,22100.0,21.5546,21.6046,21.5546,21.5903,22100.0
2010-06-14 14:50:00,30.19,30.24,30.18,30.24,19200.0,21.5832,21.6189,21.576,21.6189,19200.0
2010-06-14 14:55:00,30.23,30.26,30.22,30.25,17000.0,21.6118,21.6332,21.6046,21.6261,17000.0
2010-06-14 15:00:00,30.25,30.28,30.18,30.18,23200.0,21.6261,21.6475,21.576,21.576,23200.0
2010-06-14 15:05:00,30.18,30.23,30.17,30.21,34400.0,21.576,21.6118,21.5689,21.5975,34400.0
2010-06-14 15:10:00,30.23,30.23,30.19,30.2,23800.0,21.6118,21.6118,21.5832,21.5903,23800.0
2010-06-14 15:15:00,30.2,30.27,30.19,30.23,24700.0,21.5903,21.6404,21.5832,21.6118,24700.0
2010-06-14 15:20:00,30.23,30.24,30.14,30.17,38000.0,21.6118,21.6189,21.5474,21.5689,38000.0
2010-06-14 15:25:00,30.17,30.17,30.12,30.14,34000.0,21.5689,21.5689,21.5331,21.5474,34000.0
2010-06-14 15:30:00,30.14,30.15,30.07,30.08,78100.0,21.5474,21.5546,21.4974,21.5045,78100.0
2010-06-14 15:35:00,30.08,30.09,30.0,30.01,65500.0,21.5045,21.5117,21.4474,21.4545,65500.0
2010-06-14 15:40:00,30.02,30.02,29.96,30.02,72700.0,21.4617,21.4617,21.4188,21.4617,72700.0
2010-06-14 15:45:00,30.02,30.1,30.01,30.06,98300.0,21.4617,21.5188,21.4545,21.4903,98300.0
2010-06-14 15:50:00,30.06,30.07,29.97,30.02,122900.0,21.4903,21.4974,21.4259,21.4617,122900.0
2010-06-14 15:55:00,30.01,30.02,29.93,29.97,292600.0,21.4545,21.4617,21.3973,21.4259,292600.0
2010-06-15 09:30:00,30.13,30.2,29.92,30.0,52600.0,21.5403,21.5903,21.3902,21.4474,52600.0
2010-06-15 09:35:00,30.0,30.09,29.96,30.02,58400.0,21.4474,21.5117,21.4188,21.4617,58400.0
2010-06-15 09:40:00,30.03,30.11,29.95,30.07,40800.0,21.4688,21.526,21.4116,21.4974,40800.0
2010-06-15 09:45:00,30.08,30.13,30.07,30.07,28100.0,21.5045,21.5403,21.4974,21.4974,28100.0
2010-06-15 09:50:00,30.05,30.1,30.05,30.06,34400.0,21.4831,21.5188,21.4831,21.4903,34400.0
2010-06-15 09:55:00,30.06,30.09,30.05,30.07,19600.0,21.4903,21.5117,21.4831,21.4974,19600.0
2010-06-15 10:00:00,30.06,30.08,29.98,30.0,29600.0,21.4903,21.5045,21.4331,21.4474,29600.0
2010-06-15 10:05:00,30.01,30.05,30.0,30.02,34200.0,21.4545,21.4831,21.4474,21.4617,34200.0
2010-06-15 10:10:00,30.02,30.05,29.99,30.0,30100.0,21.4617,21.4831,21.4402,21.4474,30100.0
2010-06-15 10:15:00,30.0,30.03,29.99,30.02,23700.0,21.4474,21.4688,21.4402,21.4617,23700.0
2010-06-15 10:20:00,30.02,30.03,29.98,30.01,28800.0,21.4617,21.4688,21.4331,21.4545,28800.0
2010-06-15 10:25:00,30.01,30.08,30.0,30.05,24400.0,21.4545,21.5045,21.4474,21.4831,24400.0
2010-06-15 10:30:00,30.04,30.08,30.03,30.04,19300.0,21.476,21.5045,21.4688,21.476,19300.0
2010-06-15 10:35:00,30.05,30.18,30.04,30.16,61400.0,21.4831,21.576,21.476,21.5617,61400.0
2010-06-15 10:40:00,30.15,30.19,30.14,30.19,13800.0,21.5546,21.5832,21.5474,21.5832,13800.0
2010-06-15 10:45:00,30.18,30.22,30.18,30.21,21800.0,21.576,21.6046,21.576,21.5975,21800.0
2010-06-15 10:50:00,30.21,30.25,30.17,30.23,17700.0,21.5975,21.6261,21.5689,21.6118,17700.0
2010-06-15 10:55:00,30.23,30.23,30.19,30.21,13500.0,21.6118,21.6118,21.5832,21.5975,13500.0
2010-06-15 11:00:00,30.21,30.23,30.21,30.21,21200.0,21.5975,21.6118,21.5975,21.5975,21200.0
2010-06-15 11:05:00,30.22,30.22,30.18,30.18,14000.0,21.6046,21.6046,21.576,21.576,14000.0
2010-06-15 11:10:00,30.18,30.2,30.18,30.18,17000.0,21.576,21.5903,21.576,21.576,17000.0
2010-06-15 11:15:00,30.18,30.2,30.17,30.19,40100.0,21.576,21.5903,21.5689,21.5832,40100.0
2010-06-15 11:20:00,30.19,30.23,30.19,30.21,40400.0,21.5832,21.6118,21.5832,21.5975,40400.0
2010-06-15 11:25:00,30.22,30.25,30.19,30.19,23900.0,21.6046,21.6261,21.5832,21.5832,23900.0
2010-06-15 11:30:00,30.19,30.21,30.16,30.17,21700.0,21.5832,21.5975,21.5617,21.5689,21700.0
2010-06-15 11:35:00,30.17,30.2,30.16,30.19,11600.0,21.5689,21.5903,21.5617,21.5832,11600.0
2010-06-15 11:40:00,30.2,30.24,30.2,30.23,17300.0,21.5903,21.6189,21.5903,21.6118,17300.0
2010-06-15 11:45:00,30.22,30.23,30.18,30.18,7300.0,21.6046,21.6118,21.576,21.576,7300.0
2010-06-15 11:50:00,30.19,30.27,30.19,30.26,13900.0,21.5832,21.6404,21.5832,21.6332,13900.0
2010-06-15 11:55:00,30.26,30.27,30.23,30.24,12700.0,21.6332,21.6404,21.6118,21.6189,12700.0
2010-06-15 12:00:00,30.25,30.28,30.25,30.26,12100.0,21.6261,21.6475,21.6261,21.6332,12100.0
2010-06-15 12:05:00,30.26,30.29,30.26,30.28,6500.0,21.6332,21.6547,21.6332,21.6475,6500.0
2010-06-15 12:10:00,30.27,30.28,30.25,30.26,17900.0,21.6404,21.6475,21.6261,21.6332,17900.0
2010-06-15 12:15:00,30.26,30.26,30.23,30.23,10600.0,21.6332,21.6332,21.6118,21.6118,10600.0
2010-06-15 12:20:00,30.23,30.27,30.23,30.23,10800.0,21.6118,21.6404,21.6118,21.6118,10800.0
2010-06-15 12:25:00,30.23,30.24,30.22,30.23,7100.0,21.6118,21.6189,21.6046,21.6118,7100.0
2010-06-15 12:30:00,30.24,30.27,30.23,30.25,17000.0,21.6189,21.6404,21.6118,21.6261,17000.0
2010-06-15 12:35:00,30.25,30.27,30.23,30.23,9900.0,21.6261,21.6404,21.6118,21.6118,9900.0
2010-06-15 12:40:00,30.22,30.22,30.19,30.21,11000.0,21.6046,21.6046,21.5832,21.5975,11000.0
2010-06-15 12:45:00,30.21,30.22,30.18,30.18,23400.0,21.5975,21.6046,21.576,21.576,23400.0
2010-06-15 12:50:00,30.19,30.2,30.19,30.19,3000.0,21.5832,21.5903,21.5832,21.5832,3000.0
2010-06-15 12:55:00,30.2,30.26,30.2,30.25,17000.0,21.5903,21.6332,21.5903,21.6261,17000.0
2010-06-15 13:00:00,30.25,30.25,30.23,30.25,10400.0,21.6261,21.6261,21.6118,21.6261,10400.0
2010-06-15 13:05:00,30.24,30.25,30.21,30.21,24600.0,21.6189,21.6261,21.5975,21.5975,24600.0
2010-06-15 13:10:00,30.21,30.29,30.2,30.29,26700.0,21.5975,21.6547,21.5903,21.6547,26700.0
2010-06-15 13:15:00,30.29,30.37,30.29,30.35,33200.0,21.6547,21.7119,21.6547,21.6976,33200.0
2010-06-15 13:20:00,30.35,30.36,30.34,30.34,17600.0,21.6976,21.7047,21.6904,21.6904,17600.0
2010-06-15 13:25:00,30.33,30.34,30.32,30.32,16600.0,21.6833,21.6904,21.6761,21.6761,16600.0
2010-06-15 13:30:00,30.32,30.34,30.29,30.34,21400.0,21.6761,21.6904,21.6547,21.6904,21400.0
2010-06-15 13:35:00,30.33,30.37,30.33,30.35,9800.0,21.6833,21.7119,21.6833,21.6976,9800.0
2010-06-15 13:40:00,30.34,30.34,30.3,30.31,23100.0,21.6904,21.6904,21.6618,21.669,23100.0
2010-06-15 13:45:00,30.31,30.32,30.3,30.31,9900.0,21.669,21.6761,21.6618,21.669,9900.0
2010-06-15 13:50:00,30.31,30.33,30.31,30.33,8700.0,21.669,21.6833,21.669,21.6833,8700.0
2010-06-15 13:55:00,30.33,30.36,30.32,30.36,8200.0,21.6833,21.7047,21.6761,21.7047,8200.0
2010-06-15 14:00:00,30.37,30.4,30.36,30.38,13600.0,21.7119,21.7333,21.7047,21.719,13600.0
2010-06-15 14:05:00,30.38,30.42,30.36,30.42,20300.0,21.719,21.7476,21.7047,21.7476,20300.0
2010-06-15 14:10:00,30.42,30.42,30.39,30.39,15400.0,21.7476,21.7476,21.7262,21.7262,15400.0
2010-06-15 14:15:00,30.4,30.45,30.39,30.45,50200.0,21.7333,21.7691,21.7262,21.7691,50200.0
2010-06-15 14:20:00,30.46,30.5,30.46,30.49,81600.0,21.7762,21.8048,21.7762,21.7977,81600.0
2010-06-15 14:25:00,30.5,30.52,30.49,30.51,27000.0,21.8048,21.8191,21.7977,21.812,27000.0
2010-06-15 14:30:00,30.51,30.51,30.48,30.48,28700.0,21.812,21.812,21.7905,21.7905,28700.0
2010-06-15 14:35:00,30.49,30.5,30.47,30.49,22600.0,21.7977,21.8048,21.7834,21.7977,22600.0
2010-06-15 14:40:00,30.49,30.5,30.47,30.47,43000.0,21.7977,21.8048,21.7834,21.7834,43000.0
2010-06-15 14:45:00,30.47,30.52,30.47,30.52,52000.0,21.7834,21.8191,21.7834,21.8191,52000.0
2010-06-15 14:50:00,30.51,30.53,30.51,30.51,30500.0,21.812,21.8263,21.812,21.812,30500.0
2010-06-15 14:55:00,30.52,30.54,30.5,30.5,45100.0,21.8191,21.8334,21.8048,21.8048,45100.0
2010-06-15 15:00:00,30.5,30.5,30.47,30.47,27600.0,21.8048,21.8048,21.7834,21.7834,27600.0
2010-06-15 15:05:00,30.48,30.51,30.48,30.49,28400.0,21.7905,21.812,21.7905,21.7977,28400.0
2010-06-15 15:10:00,30.48,30.53,30.48,30.51,50500.0,21.7905,21.8263,21.7905,21.812,50500.0
2010-06-15 15:15:00,30.5,30.59,30.49,30.57,94800.0,21.8048,21.8692,21.7977,21.8549,94800.0
2010-06-15 15:20:00,30.57,30.62,30.57,30.59,100200.0,21.8549,21.8906,21.8549,21.8692,100200.0
2010-06-15 15:25:00,30.6,30.6,30.58,30.59,34100.0,21.8763,21.8763,21.862,21.8692,34100.0
2010-06-15 15:30:00,30.59,30.59,30.53,30.54,75200.0,21.8692,21.8692,21.8263,21.8334,75200.0
2010-06-15 15:35:00,30.53,30.64,30.53,30.61,74600.0,21.8263,21.9049,21.8263,21.8835,74600.0
2010-06-15 15:40:00,30.62,30.63,30.58,30.6,56600.0,21.8906,21.8977,21.862,21.8763,56600.0
2010-06-15 15:45:00,30.59,30.63,30.55,30.62,125700.0,21.8692,21.8977,21.8406,21.8906,125700.0
2010-06-15 15:50:00,30.62,30.72,30.62,30.72,154200.0,21.8906,21.9621,21.8906,21.9621,154200.0
2010-06-15 15:55:00,30.72,30.72,30.64,30.65,240000.0,21.9621,21.9621,21.9049,21.912,240000.0
2010-06-16 09:30:00,30.49,30.51,30.39,30.48,43600.0,21.7977,21.812,21.7262,21.7905,43600.0
2010-06-16 09:35:00,30.47,30.5,30.34,30.47,74600.0,21.7834,21.8048,21.6904,21.7834,74600.0
2010-06-16 09:40:00,30.45,30.48,30.42,30.48,43700.0,21.7691,21.7905,21.7476,21.7905,43700.0
2010-06-16 09:45:00,30.5,30.5,30.43,30.47,44100.0,21.8048,21.8048,21.7548,21.7834,44100.0
2010-06-16 09:50:00,30.47,30.47,30.4,30.41,40200.0,21.7834,21.7834,21.7333,21.7405,40200.0
2010-06-16 09:55:00,30.41,30.42,30.33,30.41,84300.0,21.7405,21.7476,21.6833,21.7405,84300.0
2010-06-16 10:00:00,30.42,30.51,30.42,30.5,29800.0,21.7476,21.812,21.7476,21.8048,29800.0
2010-06-16 10:05:00,30.5,30.5,30.45,30.45,24100.0,21.8048,21.8048,21.7691,21.7691,24100.0
2010-06-16 10:10:00,30.46,30.47,30.39,30.44,50200.0,21.7762,21.7834,21.7262,21.7619,50200.0
2010-06-16 10:15:00,30.44,30.46,30.41,30.45,55000.0,21.7619,21.7762,21.7405,21.7691,55000.0
2010-06-16 10:20:00,30.45,30.45,30.34,30.37,39300.0,21.7691,21.7691,21.6904,21.7119,39300.0
2010-06-16 10:25:00,30.36,30.37,30.34,30.34,27900.0,21.7047,21.7119,21.6904,21.6904,27900.0
2010-06-16 10:30:00,30.33,30.35,30.23,30.28,98600.0,21.6833,21.6976,21.6118,21.6475,98600.0
2010-06-16 10:35:00,30.28,30.31,30.27,30.27,31700.0,21.6475,21.669,21.6404,21.6404,31700.0
2010-06-16 10:40:00,30.27,30.31,30.27,30.3,32300.0,21.6404,21.669,21.6404,21.6618,32300.0
2010-06-16 10:45:00,30.3,30.31,30.25,30.26,23100.0,21.6618,21.669,21.6261,21.6332,23100.0
2010-06-16 10:50:00,30.25,30.27,30.23,30.26,38400.0,21.6261,21.6404,21.6118,21.6332,38400.0
2010-06-16 10:55:00,30.26,30.32,30.25,30.31,42300.0,21.6332,21.6761,21.6261,21.669,42300.0
2010-06-16 11:00:00,30.31,30.32,30.26,30.32,42900.0,21.669,21.6761,21.6332,21.6761,42900.0
2010-06-16 11:05:00,30.31,30.4,30.31,30.35,34900.0,21.669,21.7333,21.669,21.6976,34900.0
2010-06-16 11:10:00,30.35,30.37,30.34,30.35,24200.0,21.6976,21.7119,21.6904,21.6976,24200.0
2010-06-16 11:15:00,30.35,30.39,30.34,30.34,35600.0,21.6976,21.7262,21.6904,21.6904,35600.0
2010-06-16 11:20:00,30.34,30.35,30.31,30.33,33800.0,21.6904,21.6976,21.669,21.6833,33800.0
2010-06-16 11:25:00,30.34,30.39,30.34,30.37,28100.0,21.6904,21.7262,21.6904,21.7119,28100.0
2010-06-16 11:30:00,30.37,30.4,30.34,30.34,30200.0,21.7119,21.7333,21.6904,21.6904,30200.0
2010-06-16 11:35:00,30.35,30.4,30.35,30.37,25700.0,21.6976,21.7333,21.6976,21.7119,25700.0
2010-06-16 11:40:00,30.37,30.4,30.36,30.38,34200.0,21.7119,21.7333,21.7047,21.719,34200.0
2010-06-16 11:45:00,30.37,30.38,30.35,30.36,16900.0,21.7119,21.719,21.6976,21.7047,16900.0
2010-06-16 11:50:00,30.36,30.39,30.34,30.37,26000.0,21.7047,21.7262,21.6904,21.7119,26000.0
2010-06-16 11:55:00,30.37,30.39,30.35,30.38,17900.0,21.7119,21.7262,21.6976,21.719,17900.0
2010-06-16 12:00:00,30.38,30.44,30.36,30.43,50900.0,21.719,21.7619,21.7047,21.7548,50900.0
2010-06-16 12:05:00,30.44,30.45,30.43,30.43,25400.0,21.7619,21.7691,21.7548,21.7548,25400.0
2010-06-16 12:10:00,30.43,30.43,30.39,30.39,23600.0,21.7548,21.7548,21.7262,21.7262,23600.0
2010-06-16 12:15:00,30.39,30.42,30.39,30.42,12400.0,21.7262,21.7476,21.7262,21.7476,12400.0
2010-06-16 12:20:00,30.42,30.48,30.41,30.47,17000.0,21.7476,21.7905,21.7405,21.7834,17000.0
2010-06-16 12:25:00,30.47,30.47,30.45,30.47,14000.0,21.7834,21.7834,21.7691,21.7834,14000.0
2010-06-16 12:30:00,30.47,30.48,30.42,30.42,17600.0,21.7834,21.7905,21.7476,21.7476,17600.0
2010-06-16 12:35:00,30.43,30.43,30.42,30.42,13700.0,21.7548,21.7548,21.7476,21.7476,13700.0
2010-06-16 12:40:00,30.42,30.43,30.4,30.43,12700.0,21.7476,21.7548,21.7333,21.7548,12700.0
2010-06-16 12:45:00,30.42,30.43,30.39,30.39,18100.0,21.7476,21.7548,21.7262,21.7262,18100.0
2010-06-16 12:50:00,30.39,30.4,30.37,30.4,15700.0,21.7262,21.7333,21.7119,21.7333,15700.0
2010-06-16 12:55:00,30.39,30.42,30.39,30.41,17300.0,21.7262,21.7476,21.7262,21.7405,17300.0
2010-06-16 13:00:00,30.4,30.42,30.38,30.41,29900.0,21.7333,21.7476,21.719,21.7405,29900.0
2010-06-16 13:05:00,30.42,30.43,30.4,30.4,13300.0,21.7476,21.7548,21.7333,21.7333,13300.0
2010-06-16 13:10:00,30.41,30.41,30.35,30.35,26000.0,21.7405,21.7405,21.6976,21.6976,26000.0
2010-06-16 13:15:00,30.35,30.35,30.3,30.31,55600.0,21.6976,21.6976,21.6618,21.669,55600.0
2010-06-16 13:20:00,30.32,30.36,30.31,30.35,28900.0,21.6761,21.7047,21.669,21.6976,28900.0
2010-06-16 13:25:00,30.34,30.36,30.31,30.31,37000.0,21.6904,21.7047,21.669,21.669,37000.0
2010-06-16 13:30:00,30.32,30.32,30.26,30.27,68100.0,21.6761,21.6761,21.6332,21.6404,68100.0
2010-06-16 13:35:00,30.27,30.32,30.25,30.29,53800.0,21.6404,21.6761,21.6261,21.6547,53800.0
2010-06-16 13:40:00,30.28,30.29,30.25,30.26,33200.0,21.6475,21.6547,21.6261,21.6332,33200.0
2010-06-16 13:45:00,30.26,30.28,30.25,30.28,28500.0,21.6332,21.6475,21.6261,21.6475,28500.0
2010-06-16 13:50:00,30.28,30.31,30.27,30.31,41100.0,21.6475,21.669,21.6404,21.669,41100.0
2010-06-16 13:55:00,30.31,30.34,30.3,30.33,22400.0,21.669,21.6904,21.6618,21.6833,22400.0
2010-06-16 14:00:00,30.33,30.36,30.33,30.33,24500.0,21.6833,21.7047,21.6833,21.6833,24500.0
2010-06-16 14:05:00,30.33,30.37,30.33,30.37,30800.0,21.6833,21.7119,21.6833,21.7119,30800.0
2010-06-16 14:10:00,30.37,30.37,30.33,30.33,29900.0,21.7119,21.7119,21.6833,21.6833,29900.0
2010-06-16 14:15:00,30.33,30.35,30.31,30.31,40100.0,21.6833,21.6976,21.669,21.669,40100.0
2010-06-16 14:20:00,30.31,30.32,30.27,30.28,24800.0,21.669,21.6761,21.6404,21.6475,24800.0
2010-06-16 14:25:00,30.27,30.29,30.24,30.27,68700.0,21.6404,21.6547,21.6189,21.6404,68700.0
2010-06-16 14:30:00,30.26,30.33,30.26,30.26,83500.0,21.6332,21.6833,21.6332,21.6332,83500.0
2010-06-16 14:35:00,30.26,30.26,30.21,30.21,75600.0,21.6332,21.6332,21.5975,21.5975,75600.0
2010-06-16 14:40:00,30.21,30.24,30.17,30.23,60400.0,21.5975,21.6189,21.5689,21.6118,60400.0
2010-06-16 14:45:00,30.22,30.27,30.19,30.26,65800.0,21.6046,21.6404,21.5832,21.6332,65800.0
2010-06-16 14:50:00,30.26,30.29,30.21,30.28,70200.0,21.6332,21.6547,21.5975,21.6475,70200.0
2010-06-16 14:55:00,30.28,30.3,30.23,30.26,30600.0,21.6475,21.6618,21.6118,21.6332,30600.0
2010-06-16 15:00:00,30.26,30.26,30.21,30.24,39200.0,21.6332,21.6332,21.5975,21.6189,39200.0
2010-06-16 15:05:00,30.24,30.29,30.24,30.26,43200.0,21.6189,21.6547,21.6189,21.6332,43200.0
2010-06-16 15:10:00,30.27,30.31,30.25,30.28,61400.0,21.6404,21.669,21.6261,21.6475,61400.0
2010-06-16 15:15:00,30.28,30.28,30.21,30.22,47100.0,21.6475,21.6475,21.5975,21.6046,47100.0
2010-06-16 15:20:00,30.21,30.22,30.16,30.16,51100.0,21.5975,21.6046,21.5617,21.5617,51100.0
2010-06-16 15:25:00,30.16,30.2,30.14,30.14,111300.0,21.5617,21.5903,21.5474,21.5474,111300.0
2010-06-16 15:30:00,30.15,30.2,30.11,30.19,79300.0,21.5546,21.5903,21.526,21.5832,79300.0
2010-06-16 15:35:00,30.2,30.23,30.17,30.2,126600.0,21.5903,21.6118,21.5689,21.5903,126600.0
2010-06-16 15:40:00,30.2,30.2,30.14,30.19,172700.0,21.5903,21.5903,21.5474,21.5832,172700.0
2010-06-16 15:45:00,30.2,30.25,30.17,30.19,402500.0,21.5903,21.6261,21.5689,21.5832,402500.0
2010-06-16 15:50:00,30.18,30.24,30.18,30.24,206400.0,21.576,21.6189,21.576,21.6189,206400.0
2010-06-16 15:55:00,30.23,30.27,30.19,30.19,442900.0,21.6118,21.6404,21.5832,21.5832,442900.0
2010-06-17 09:30:00,30.33,30.37,30.23,30.27,48000.0,21.6833,21.7119,21.6118,21.6404,48000.0
2010-06-17 09:35:00,30.24,30.29,30.19,30.21,53800.0,21.6189,21.6547,21.5832,21.5975,53800.0
2010-06-17 09:40:00,30.22,30.23,30.16,30.18,47300.0,21.6046,21.6118,21.5617,21.576,47300.0
2010-06-17 09:45:00,30.18,30.23,30.17,30.21,31200.0,21.576,21.6118,21.5689,21.5975,31200.0
2010-06-17 09:50:00,30.2,30.24,30.18,30.23,25200.0,21.5903,21.6189,21.576,21.6118,25200.0
2010-06-17 09:55:00,30.23,30.26,30.22,30.24,43400.0,21.6118,21.6332,21.6046,21.6189,43400.0
2010-06-17 10:00:00,30.24,30.24,30.09,30.19,83500.0,21.6189,21.6189,21.5117,21.5832,83500.0
2010-06-17 10:05:00,30.19,30.24,30.17,30.2,67400.0,21.5832,21.6189,21.5689,21.5903,67400.0
2010-06-17 10:10:00,30.2,30.22,30.09,30.13,54700.0,21.5903,21.6046,21.5117,21.5403,54700.0
2010-06-17 10:15:00,30.13,30.14,30.06,30.11,69500.0,21.5403,21.5474,21.4903,21.526,69500.0
2010-06-17 10:20:00,30.1,30.14,30.06,30.06,64400.0,21.5188,21.5474,21.4903,21.4903,64400.0
2010-06-17 10:25:00,30.06,30.07,30.0,30.03,110900.0,21.4903,21.4974,21.4474,21.4688,110900.0
2010-06-17 10:30:00,30.03,30.04,29.98,30.0,85500.0,21.4688,21.476,21.4331,21.4474,85500.0
2010-06-17 10:35:00,30.0,30.0,29.94,29.96,58000.0,21.4474,21.4474,21.4045,21.4188,58000.0
2010-06-17 10:40:00,29.97,30.01,29.96,29.98,60200.0,21.4259,21.4545,21.4188,21.4331,60200.0
2010-06-17 10:45:00,29.97,29.99,29.92,29.99,42900.0,21.4259,21.4402,21.3902,21.4402,42900.0
2010-06-17 10:50:00,29.98,30.0,29.96,29.98,30500.0,21.4331,21.4474,21.4188,21.4331,30500.0
2010-06-17 10:55:00,29.98,30.0,29.94,29.95,66700.0,21.4331,21.4474,21.4045,21.4116,66700.0
2010-06-17 11:00:00,29.94,29.98,29.91,29.97,42400.0,21.4045,21.4331,21.383,21.4259,42400.0
2010-06-17 11:05:00,29.96,30.0,29.94,30.0,47700.0,21.4188,21.4474,21.4045,21.4474,47700.0
2010-06-17 11:10:00,30.01,30.02,29.99,30.0,29600.0,21.4545,21.4617,21.4402,21.4474,29600.0
2010-06-17 11:15:00,30.02,30.02,29.97,29.98,22200.0,21.4617,21.4617,21.4259,21.4331,22200.0
2010-06-17 11:20:00,29.97,30.0,29.94,29.96,40800.0,21.4259,21.4474,21.4045,21.4188,40800.0
2010-06-17 11:25:00,29.95,29.98,29.93,29.93,64900.0,21.4116,21.4331,21.3973,21.3973,64900.0
2010-06-17 11:30:00,29.94,29.99,29.93,29.99,39300.0,21.4045,21.4402,21.3973,21.4402,39300.0
2010-06-17 11:35:00,29.99,30.05,29.99,30.01,46800.0,21.4402,21.4831,21.4402,21.4545,46800.0
2010-06-17 11:40:00,30.01,30.04,30.01,30.01,25900.0,21.4545,21.476,21.4545,21.4545,25900.0
2010-06-17 11:45:00,30.02,30.09,29.99,30.07,29400.0,21.4617,21.5117,21.4402,21.4974,29400.0
2010-06-17 11:50:00,30.07,30.1,30.07,30.09,10800.0,21.4974,21.5188,21.4974,21.5117,10800.0
2010-06-17 11:55:00,30.1,30.1,30.03,30.04,24500.0,21.5188,21.5188,21.4688,21.476,24500.0
2010-06-17 12:00:00,30.04,30.05,30.0,30.01,25100.0,21.476,21.4831,21.4474,21.4545,25100.0
2010-06-17 12:05:00,30.01,30.04,30.0,30.03,24900.0,21.4545,21.476,21.4474,21.4688,24900.0
2010-06-17 12:10:00,30.03,30.04,29.99,30.02,18100.0,21.4688,21.476,21.4402,21.4617,18100.0
2010-06-17 12:15:00,30.02,30.04,30.01,30.01,18300.0,21.4617,21.476,21.4545,21.4545,18300.0
2010-06-17 12:20:00,30.01,30.07,30.0,30.07,16400.0,21.4545,21.4974,21.4474,21.4974,16400.0
2010-06-17 12:25:00,30.07,30.08,29.98,30.02,28200.0,21.4974,21.5045,21.4331,21.4617,28200.0
2010-06-17 12:30:00,30.02,30.04,30.0,30.04,15500.0,21.4617,21.476,21.4474,21.476,15500.0
2010-06-17 12:35:00,30.03,30.04,30.01,30.03,10700.0,21.4688,21.476,21.4545,21.4688,10700.0
2010-06-17 12:40:00,30.03,30.05,30.01,30.02,16300.0,21.4688,21.4831,21.4545,21.4617,16300.0
2010-06-17 12:45:00,30.02,30.03,29.99,30.0,28300.0,21.4617,21.4688,21.4402,21.4474,28300.0
2010-06-17 12:50:00,30.0,30.04,30.0,30.03,15500.0,21.4474,21.476,21.4474,21.4688,15500.0
2010-06-17 12:55:00,30.03,30.05,30.02,30.03,8800.0,21.4688,21.4831,21.4617,21.4688,8800.0
2010-06-17 13:00:00,30.03,30.04,30.01,30.04,25200.0,21.4688,21.476,21.4545,21.476,25200.0
2010-06-17 13:05:00,30.04,30.09,30.0,30.02,119500.0,21.476,21.5117,21.4474,21.4617,119500.0
2010-06-17 13:10:00,30.02,30.09,30.01,30.05,129700.0,21.4617,21.5117,21.4545,21.4831,129700.0
2010-06-17 13:15:00,30.06,30.11,30.05,30.1,12600.0,21.4903,21.526,21.4831,21.5188,12600.0
2010-06-17 13:20:00,30.1,30.12,30.1,30.1,16700.0,21.5188,21.5331,21.5188,21.5188,16700.0
2010-06-17 13:25:00,30.1,30.1,30.05,30.09,82300.0,21.5188,21.5188,21.4831,21.5117,82300.0
2010-06-17 13:30:00,30.08,30.1,30.06,30.09,25000.0,21.5045,21.5188,21.4903,21.5117,25000.0
2010-06-17 13:35:00,30.08,30.1,30.06,30.07,20400.0,21.5045,21.5188,21.4903,21.4974,20400.0
2010-06-17 13:40:00,30.08,30.09,30.05,30.08,24400.0,21.5045,21.5117,21.4831,21.5045,24400.0
2010-06-17 13:45:00,30.08,30.09,30.06,30.08,24100.0,21.5045,21.5117,21.4903,21.5045,24100.0
2010-06-17 13:50:00,30.08,30.1,30.06,30.09,23500.0,21.5045,21.5188,21.4903,21.5117,23500.0
2010-06-17 13:55:00,30.1,30.15,30.1,30.12,47800.0,21.5188,21.5546,21.5188,21.5331,47800.0
2010-06-17 14:00:00,30.12,30.14,30.1,30.1,32600.0,21.5331,21.5474,21.5188,21.5188,32600.0
2010-06-17 14:05:00,30.11,30.13,30.09,30.09,25700.0,21.526,21.5403,21.5117,21.5117,25700.0
2010-06-17 14:10:00,30.08,30.1,30.06,30.07,43100.0,21.5045,21.5188,21.4903,21.4974,43100.0
2010-06-17 14:15:00,30.07,30.08,30.06,30.08,24300.0,21.4974,21.5045,21.4903,21.5045,24300.0
2010-06-17 14:20:00,30.07,30.09,30.03,30.06,105300.0,21.4974,21.5117,21.4688,21.4903,105300.0
2010-06-17 14:25:00,30.06,30.06,29.98,30.0,58300.0,21.4903,21.4903,21.4331,21.4474,58300.0
2010-06-17 14:30:00,30.0,30.01,29.99,30.0,51300.0,21.4474,21.4545,21.4402,21.4474,51300.0
2010-06-17 14:35:00,30.0,30.02,30.0,30.0,47900.0,21.4474,21.4617,21.4474,21.4474,47900.0
2010-06-17 14:40:00,30.0,30.0,29.92,29.94,50700.0,21.4474,21.4474,21.3902,21.4045,50700.0
2010-06-17 14:45:00,29.93,29.95,29.91,29.92,38800.0,21.3973,21.4116,21.383,21.3902,38800.0
2010-06-17 14:50:00,29.93,29.96,29.92,29.96,27300.0,21.3973,21.4188,21.3902,21.4188,27300.0
2010-06-17 14:55:00,29.96,29.99,29.95,29.98,58800.0,21.4188,21.4402,21.4116,21.4331,58800.0
2010-06-17 15:00:00,29.98,29.99,29.91,29.92,52700.0,21.4331,21.4402,21.383,21.3902,52700.0
2010-06-17 15:05:00,29.92,29.97,29.92,29.93,49900.0,21.3902,21.4259,21.3902,21.3973,49900.0
2010-06-17 15:10:00,29.94,29.96,29.89,29.89,48400.0,21.4045,21.4188,21.3687,21.3687,48400.0
2010-06-17 15:15:00,29.89,29.92,29.87,29.92,60600.0,21.3687,21.3902,21.3544,21.3902,60600.0
2010-06-17 15:20:00,29.91,29.96,29.91,29.95,55300.0,21.383,21.4188,21.383,21.4116,55300.0
2010-06-17 15:25:00,29.94,29.95,29.9,29.91,51900.0,21.4045,21.4116,21.3759,21.383,51900.0
2010-06-17 15:30:00,29.91,30.0,29.91,30.0,63500.0,21.383,21.4474,21.383,21.4474,63500.0
2010-06-17 15:35:00,30.0,30.01,29.97,29.99,184700.0,21.4474,21.4545,21.4259,21.4402,184700.0
2010-06-17 15:40:00,29.99,30.01,29.97,29.99,151200.0,21.4402,21.4545,21.4259,21.4402,151200.0
2010-06-17 15:45:00,29.99,30.02,29.99,30.0,523500.0,21.4402,21.4617,21.4402,21.4474,523500.0
2010-06-17 15:50:00,30.0,30.03,29.99,30.03,353400.0,21.4474,21.4688,21.4402,21.4688,353400.0
2010-06-17 15:55:00,30.03,30.06,30.02,30.05,452600.0,21.4688,21.4903,21.4617,21.4831,452600.0
2010-06-18 09:30:00,30.17,30.24,30.09,30.12,745900.0,21.5689,21.6189,21.5117,21.5331,745900.0
2010-06-18 09:35:00,30.13,30.16,30.04,30.15,100300.0,21.5403,21.5617,21.476,21.5546,100300.0
2010-06-18 09:40:00,30.15,30.35,30.15,30.32,69400.0,21.5546,21.6976,21.5546,21.6761,69400.0
2010-06-18 09:45:00,30.33,30.42,30.33,30.4,50800.0,21.6833,21.7476,21.6833,21.7333,50800.0
2010-06-18 09:50:00,30.41,30.41,30.31,30.36,47100.0,21.7405,21.7405,21.669,21.7047,47100.0
2010-06-18 09:55:00,30.34,30.36,30.32,30.32,43500.0,21.6904,21.7047,21.6761,21.6761,43500.0
2010-06-18 10:00:00,30.32,30.36,30.31,30.34,52600.0,21.6761,21.7047,21.669,21.6904,52600.0
2010-06-18 10:05:00,30.34,30.34,30.22,30.25,119200.0,21.6904,21.6904,21.6046,21.6261,119200.0
2010-06-18 10:10:00,30.25,30.27,30.22,30.23,122000.0,21.6261,21.6404,21.6046,21.6118,122000.0
2010-06-18 10:15:00,30.22,30.3,30.2,30.26,75600.0,21.6046,21.6618,21.5903,21.6332,75600.0
2010-06-18 10:20:00,30.27,30.27,30.23,30.25,93600.0,21.6404,21.6404,21.6118,21.6261,93600.0
2010-06-18 10:25:00,30.25,30.33,30.25,30.31,65100.0,21.6261,21.6833,21.6261,21.669,65100.0
2010-06-18 10:30:00,30.32,30.35,30.31,30.35,50600.0,21.6761,21.6976,21.669,21.6976,50600.0
2010-06-18 10:35:00,30.34,30.42,30.34,30.4,71900.0,21.6904,21.7476,21.6904,21.7333,71900.0
2010-06-18 10:40:00,30.41,30.41,30.37,30.4,28600.0,21.7405,21.7405,21.7119,21.7333,28600.0
2010-06-18 10:45:00,30.4,30.44,30.4,30.43,24000.0,21.7333,21.7619,21.7333,21.7548,24000.0
2010-06-18 10:50:00,30.44,30.45,30.42,30.43,51900.0,21.7619,21.7691,21.7476,21.7548,51900.0
2010-06-18 10:55:00,30.43,30.44,30.39,30.41,41900.0,21.7548,21.7619,21.7262,21.7405,41900.0
2010-06-18 11:00:00,30.41,30.43,30.39,30.4,32100.0,21.7405,21.7548,21.7262,21.7333,32100.0
2010-06-18 11:05:00,30.4,30.44,30.4,30.44,33800.0,21.7333,21.7619,21.7333,21.7619,33800.0
2010-06-18 11:10:00,30.43,30.44,30.38,30.41,19300.0,21.7548,21.7619,21.719,21.7405,19300.0
2010-06-18 11:15:00,30.41,30.41,30.38,30.4,21400.0,21.7405,21.7405,21.719,21.7333,21400.0
2010-06-18 11:20:00,30.4,30.41,30.38,30.41,26500.0,21.7333,21.7405,21.719,21.7405,26500.0
2010-06-18 11:25:00,30.4,30.4,30.36,30.37,33100.0,21.7333,21.7333,21.7047,21.7119,33100.0
2010-06-18 11:30:00,30.37,30.43,30.36,30.41,37100.0,21.7119,21.7548,21.7047,21.7405,37100.0
2010-06-18 11:35:00,30.42,30.44,30.35,30.37,71500.0,21.7476,21.7619,21.6976,21.7119,71500.0
2010-06-18 11:40:00,30.38,30.4,30.35,30.39,34200.0,21.719,21.7333,21.6976,21.7262,34200.0
2010-06-18 11:45:00,30.39,30.4,30.38,30.4,16200.0,21.7262,21.7333,21.719,21.7333,16200.0
2010-06-18 11:50:00,30.41,30.42,30.37,30.39,23100.0,21.7405,21.7476,21.7119,21.7262,23100.0
2010-06-18 11:55:00,30.39,30.42,30.39,30.4,18900.0,21.7262,21.7476,21.7262,21.7333,18900.0
2010-06-18 12:00:00,30.41,30.46,30.41,30.44,35900.0,21.7405,21.7762,21.7405,21.7619,35900.0
2010-06-18 12:05:00,30.44,30.47,30.44,30.45,25300.0,21.7619,21.7834,21.7619,21.7691,25300.0
2010-06-18 12:10:00,30.45,30.46,30.43,30.45,19600.0,21.7691,21.7762,21.7548,21.7691,19600.0
2010-06-18 12:15:00,30.45,30.46,30.45,30.46,8400.0,21.7691,21.7762,21.7691,21.7762,8400.0
2010-06-18 12:20:00,30.46,30.46,30.41,30.44,40800.0,21.7762,21.7762,21.7405,21.7619,40800.0
2010-06-18 12:25:00,30.44,30.46,30.43,30.45,28400.0,21.7619,21.7762,21.7548,21.7691,28400.0
2010-06-18 12:30:00,30.45,30.47,30.44,30.46,36700.0,21.7691,21.7834,21.7619,21.7762,36700.0
2010-06-18 12:35:00,30.47,30.49,30.45,30.49,40600.0,21.7834,21.7977,21.7691,21.7977,40600.0
2010-06-18 12:40:00,30.49,30.5,30.48,30.49,25300.0,21.7977,21.8048,21.7905,21.7977,25300.0
2010-06-18 12:45:00,30.49,30.5,30.49,30.5,8500.0,21.7977,21.8048,21.7977,21.8048,8500.0
2010-06-18 12:50:00,30.49,30.55,30.49,30.55,33800.0,21.7977,21.8406,21.7977,21.8406,33800.0
2010-06-18 12:55:00,30.54,30.55,30.49,30.5,49600.0,21.8334,21.8406,21.7977,21.8048,49600.0
2010-06-18 13:00:00,30.5,30.52,30.47,30.51,24600.0,21.8048,21.8191,21.7834,21.812,24600.0
2010-06-18 13:05:00,30.51,30.53,30.5,30.51,22500.0,21.812,21.8263,21.8048,21.812,22500.0
2010-06-18 13:10:00,30.5,30.55,30.5,30.55,34400.0,21.8048,21.8406,21.8048,21.8406,34400.0
2010-06-18 13:15:00,30.55,30.56,30.54,30.54,22600.0,21.8406,21.8477,21.8334,21.8334,22600.0
2010-06-18 13:20:00,30.54,30.55,30.53,30.55,12500.0,21.8334,21.8406,21.8263,21.8406,12500.0
2010-06-18 13:25:00,30.55,30.56,30.53,30.55,14400.0,21.8406,21.8477,21.8263,21.8406,14400.0
2010-06-18 13:30:00,30.55,30.57,30.54,30.56,21300.0,21.8406,21.8549,21.8334,21.8477,21300.0
2010-06-18 13:35:00,30.56,30.56,30.54,30.55,9500.0,21.8477,21.8477,21.8334,21.8406,9500.0
2010-06-18 13:40:00,30.55,30.56,30.53,30.54,25000.0,21.8406,21.8477,21.8263,21.8334,25000.0
2010-06-18 13:45:00,30.53,30.54,30.47,30.49,40300.0,21.8263,21.8334,21.7834,21.7977,40300.0
2010-06-18 13:50:00,30.49,30.49,30.47,30.49,18400.0,21.7977,21.7977,21.7834,21.7977,18400.0
2010-06-18 13:55:00,30.48,30.51,30.48,30.49,16100.0,21.7905,21.812,21.7905,21.7977,16100.0
2010-06-18 14:00:00,30.49,30.5,30.47,30.47,15000.0,21.7977,21.8048,21.7834,21.7834,15000.0
2010-06-18 14:05:00,30.48,30.49,30.46,30.47,22200.0,21.7905,21.7977,21.7762,21.7834,22200.0
2010-06-18 14:10:00,30.47,30.5,30.46,30.47,33000.0,21.7834,21.8048,21.7762,21.7834,33000.0
2010-06-18 14:15:00,30.48,30.5,30.47,30.48,20800.0,21.7905,21.8048,21.7834,21.7905,20800.0
2010-06-18 14:20:00,30.48,30.5,30.46,30.47,38500.0,21.7905,21.8048,21.7762,21.7834,38500.0
2010-06-18 14:25:00,30.47,30.51,30.47,30.51,17900.0,21.7834,21.812,21.7834,21.812,17900.0
2010-06-18 14:30:00,30.51,30.51,30.47,30.48,24200.0,21.812,21.812,21.7834,21.7905,24200.0
2010-06-18 14:35:00,30.49,30.51,30.46,30.51,18000.0,21.7977,21.812,21.7762,21.812,18000.0
2010-06-18 14:40:00,30.5,30.52,30.47,30.48,33700.0,21.8048,21.8191,21.7834,21.7905,33700.0
2010-06-18 14:45:00,30.48,30.52,30.48,30.48,27000.0,21.7905,21.8191,21.7905,21.7905,27000.0
2010-06-18 14:50:00,30.48,30.51,30.48,30.49,21300.0,21.7905,21.812,21.7905,21.7977,21300.0
2010-06-18 14:55:00,30.5,30.5,30.49,30.5,9600.0,21.8048,21.8048,21.7977,21.8048,9600.0
2010-06-18 15:00:00,30.5,30.5,30.45,30.45,30600.0,21.8048,21.8048,21.7691,21.7691,30600.0
2010-06-18 15:05:00,30.45,30.48,30.44,30.45,37400.0,21.7691,21.7905,21.7619,21.7691,37400.0
2010-06-18 15:10:00,30.45,30.48,30.44,30.47,49400.0,21.7691,21.7905,21.7619,21.7834,49400.0
2010-06-18 15:15:00,30.48,30.48,30.44,30.45,43800.0,21.7905,21.7905,21.7619,21.7691,43800.0
2010-06-18 15:20:00,30.45,30.51,30.44,30.48,102300.0,21.7691,21.812,21.7619,21.7905,102300.0
2010-06-18 15:25:00,30.48,30.53,30.47,30.5,91200.0,21.7905,21.8263,21.7834,21.8048,91200.0
2010-06-18 15:30:00,30.5,30.51,30.47,30.47,37500.0,21.8048,21.812,21.7834,21.7834,37500.0
2010-06-18 15:35:00,30.48,30.5,30.46,30.49,38000.0,21.7905,21.8048,21.7762,21.7977,38000.0
2010-06-18 15:40:00,30.49,30.51,30.48,30.5,46700.0,21.7977,21.812,21.7905,21.8048,46700.0
2010-06-18 15:45:00,30.49,30.61,30.49,30.6,134200.0,21.7977,21.8835,21.7977,21.8763,134200.0
2010-06-18 15:50:00,30.61,30.61,30.58,30.58,222900.0,21.8835,21.8835,21.862,21.862,222900.0
2010-06-18 15:55:00,30.58,30.59,30.56,30.57,194400.0,21.862,21.8692,21.8477,21.8549,194400.0
2010-06-21 09:30:00,30.84,30.93,30.63,30.75,57100.0,22.0479,22.1122,21.8977,21.9835,57100.0
2010-06-21 09:35:00,30.76,30.88,30.76,30.81,63100.0,21.9907,22.0765,21.9907,22.0264,63100.0
2010-06-21 09:40:00,30.81,30.87,30.79,30.85,56200.0,22.0264,22.0693,22.0121,22.055,56200.0
2010-06-21 09:45:00,30.85,30.9,30.81,30.88,76400.0,22.055,22.0908,22.0264,22.0765,76400.0
2010-06-21 09:50:00,30.88,30.9,30.81,30.83,39600.0,22.0765,22.0908,22.0264,22.0407,39600.0
2010-06-21 09:55:00,30.82,30.85,30.79,30.81,51100.0,22.0336,22.055,22.0121,22.0264,51100.0
2010-06-21 10:00:00,30.8,30.9,30.8,30.9,30900.0,22.0193,22.0908,22.0193,22.0908,30900.0
2010-06-21 10:05:00,30.89,30.89,30.82,30.83,29000.0,22.0836,22.0836,22.0336,22.0407,29000.0
2010-06-21 10:10:00,30.82,30.84,30.8,30.81,34800.0,22.0336,22.0479,22.0193,22.0264,34800.0
2010-06-21 10:15:00,30.81,30.83,30.77,30.78,40100.0,22.0264,22.0407,21.9978,22.005,40100.0
2010-06-21 10:20:00,30.78,30.82,30.77,30.77,35500.0,22.005,22.0336,21.9978,21.9978,35500.0
2010-06-21 10:25:00,30.76,30.77,30.72,30.73,31700.0,21.9907,21.9978,21.9621,21.9692,31700.0
2010-06-21 10:30:00,30.72,30.75,30.7,30.73,36100.0,21.9621,21.9835,21.9478,21.9692,36100.0
2010-06-21 10:35:00,30.74,30.78,30.74,30.76,36500.0,21.9764,22.005,21.9764,21.9907,36500.0
2010-06-21 10:40:00,30.76,30.79,30.73,30.75,20200.0,21.9907,22.0121,21.9692,21.9835,20200.0
2010-06-21 10:45:00,30.75,30.77,30.7,30.7,28100.0,21.9835,21.9978,21.9478,21.9478,28100.0
2010-06-21 10:50:00,30.7,30.71,30.66,30.71,37700.0,21.9478,21.9549,21.9192,21.9549,37700.0
2010-06-21 10:55:00,30.71,30.71,30.66,30.67,23200.0,21.9549,21.9549,21.9192,21.9263,23200.0
2010-06-21 11:00:00,30.68,30.71,30.66,30.7,35000.0,21.9335,21.9549,21.9192,21.9478,35000.0
2010-06-21 11:05:00,30.7,30.72,30.68,30.71,30100.0,21.9478,21.9621,21.9335,21.9549,30100.0
2010-06-21 11:10:00,30.7,30.72,30.69,30.72,11400.0,21.9478,21.9621,21.9406,21.9621,11400.0
2010-06-21 11:15:00,30.72,30.72,30.69,30.69,24500.0,21.9621,21.9621,21.9406,21.9406,24500.0
2010-06-21 11:20:00,30.68,30.71,30.67,30.71,27900.0,21.9335,21.9549,21.9263,21.9549,27900.0
2010-06-21 11:25:00,30.71,30.71,30.68,30.71,19900.0,21.9549,21.9549,21.9335,21.9549,19900.0
2010-06-21 11:30:00,30.71,30.73,30.69,30.69,16800.0,21.9549,21.9692,21.9406,21.9406,16800.0
2010-06-21 11:35:00,30.7,30.73,30.68,30.69,35900.0,21.9478,21.9692,21.9335,21.9406,35900.0
2010-06-21 11:40:00,30.69,30.7,30.66,30.67,24200.0,21.9406,21.9478,21.9192,21.9263,24200.0
2010-06-21 11:45:00,30.67,30.69,30.65,30.66,19400.0,21.9263,21.9406,21.912,21.9192,19400.0
2010-06-21 11:50:00,30.65,30.7,30.62,30.69,74300.0,21.912,21.9478,21.8906,21.9406,74300.0
2010-06-21 11:55:00,30.69,30.72,30.67,30.72,25800.0,21.9406,21.9621,21.9263,21.9621,25800.0
2010-06-21 12:00:00,30.72,30.72,30.68,30.7,32100.0,21.9621,21.9621,21.9335,21.9478,32100.0
2010-06-21 12:05:00,30.7,30.7,30.64,30.69,28600.0,21.9478,21.9478,21.9049,21.9406,28600.0
2010-06-21 12:10:00,30.69,30.69,30.66,30.67,10600.0,21.9406,21.9406,21.9192,21.9263,10600.0
2010-06-21 12:15:00,30.67,30.67,30.65,30.66,9300.0,21.9263,21.9263,21.912,21.9192,9300.0
2010-06-21 12:20:00,30.66,30.66,30.62,30.64,27100.0,21.9192,21.9192,21.8906,21.9049,27100.0
2010-06-21 12:25:00,30.64,30.64,30.6,30.61,25100.0,21.9049,21.9049,21.8763,21.8835,25100.0
2010-06-21 12:30:00,30.61,30.63,30.59,30.61,20200.0,21.8835,21.8977,21.8692,21.8835,20200.0
2010-06-21 12:35:00,30.61,30.62,30.59,30.6,18000.0,21.8835,21.8906,21.8692,21.8763,18000.0
2010-06-21 12:40:00,30.61,30.63,30.59,30.61,24200.0,21.8835,21.8977,21.8692,21.8835,24200.0
2010-06-21 12:45:00,30.6,30.64,30.6,30.63,18300.0,21.8763,21.9049,21.8763,21.8977,18300.0
2010-06-21 12:50:00,30.63,30.64,30.59,30.6,23200.0,21.8977,21.9049,21.8692,21.8763,23200.0
2010-06-21 12:55:00,30.6,30.63,30.6,30.62,19100.0,21.8763,21.8977,21.8763,21.8906,19100.0
2010-06-21 13:00:00,30.62,30.63,30.6,30.62,31300.0,21.8906,21.8977,21.8763,21.8906,31300.0
2010-06-21 13:05:00,30.62,30.63,30.6,30.63,24800.0,21.8906,21.8977,21.8763,21.8977,24800.0
2010-06-21 13:10:00,30.63,30.66,30.62,30.65,21900.0,21.8977,21.9192,21.8906,21.912,21900.0
2010-06-21 13:15:00,30.64,30.68,30.61,30.62,51800.0,21.9049,21.9335,21.8835,21.8906,51800.0
2010-06-21 13:20:00,30.61,30.66,30.6,30.61,41000.0,21.8835,21.9192,21.8763,21.8835,41000.0
2010-06-21 13:25:00,30.62,30.65,30.62,30.63,13800.0,21.8906,21.912,21.8906,21.8977,13800.0
2010-06-21 13:30:00,30.64,30.64,30.58,30.61,22000.0,21.9049,21.9049,21.862,21.8835,22000.0
2010-06-21 13:35:00,30.61,30.61,30.53,30.54,24800.0,21.8835,21.8835,21.8263,21.8334,24800.0
2010-06-21 13:40:00,30.54,30.56,30.49,30.5,31800.0,21.8334,21.8477,21.7977,21.8048,31800.0
2010-06-21 13:45:00,30.5,30.51,30.47,30.5,24200.0,21.8048,21.812,21.7834,21.8048,24200.0
2010-06-21 13:50:00,30.49,30.53,30.48,30.53,13700.0,21.7977,21.8263,21.7905,21.8263,13700.0
2010-06-21 13:55:00,30.52,30.53,30.47,30.47,45100.0,21.8191,21.8263,21.7834,21.7834,45100.0
2010-06-21 14:00:00,30.47,30.5,30.46,30.47,21300.0,21.7834,21.8048,21.7762,21.7834,21300.0
2010-06-21 14:05:00,30.47,30.5,30.45,30.49,24300.0,21.7834,21.8048,21.7691,21.7977,24300.0
2010-06-21 14:10:00,30.5,30.54,30.49,30.53,28500.0,21.8048,21.8334,21.7977,21.8263,28500.0
2010-06-21 14:15:00,30.54,30.59,30.53,30.54,58800.0,21.8334,21.8692,21.8263,21.8334,58800.0
2010-06-21 14:20:00,30.55,30.6,30.54,30.58,26000.0,21.8406,21.8763,21.8334,21.862,26000.0
2010-06-21 14:25:00,30.58,30.58,30.51,30.53,29400.0,21.862,21.862,21.812,21.8263,29400.0
2010-06-21 14:30:00,30.53,30.54,30.52,30.53,23300.0,21.8263,21.8334,21.8191,21.8263,23300.0
2010-06-21 14:35:00,30.52,30.54,30.5,30.5,35200.0,21.8191,21.8334,21.8048,21.8048,35200.0
2010-06-21 14:40:00,30.5,30.52,30.49,30.51,41300.0,21.8048,21.8191,21.7977,21.812,41300.0
2010-06-21 14:45:00,30.5,30.51,30.46,30.46,22800.0,21.8048,21.812,21.7762,21.7762,22800.0
2010-06-21 14:50:00,30.47,30.48,30.43,30.43,29100.0,21.7834,21.7905,21.7548,21.7548,29100.0
2010-06-21 14:55:00,30.44,30.45,30.4,30.41,43400.0,21.7619,21.7691,21.7333,21.7405,43400.0
2010-06-21 15:00:00,30.41,30.47,30.41,30.42,47900.0,21.7405,21.7834,21.7405,21.7476,47900.0
2010-06-21 15:05:00,30.41,30.44,30.4,30.41,60500.0,21.7405,21.7619,21.7333,21.7405,60500.0
2010-06-21 15:10:00,30.41,30.42,30.32,30.33,73400.0,21.7405,21.7476,21.6761,21.6833,73400.0
2010-06-21 15:15:00,30.33,30.37,30.25,30.25,97100.0,21.6833,21.7119,21.6261,21.6261,97100.0
2010-06-21 15:20:00,30.25,30.27,30.19,30.22,87400.0,21.6261,21.6404,21.5832,21.6046,87400.0
2010-06-21 15:25:00,30.22,30.27,30.18,30.2,57300.0,21.6046,21.6404,21.576,21.5903,57300.0
2010-06-21 15:30:00,30.2,30.25,30.19,30.24,81300.0,21.5903,21.6261,21.5832,21.6189,81300.0
2010-06-21 15:35:00,30.24,30.25,30.21,30.24,81000.0,21.6189,21.6261,21.5975,21.6189,81000.0
2010-06-21 15:40:00,30.24,30.24,30.1,30.16,85200.0,21.6189,21.6189,21.5188,21.5617,85200.0
2010-06-21 15:45:00,30.16,30.23,30.16,30.23,185600.0,21.5617,21.6118,21.5617,21.6118,185600.0
2010-06-21 15:50:00,30.23,30.26,30.2,30.24,218800.0,21.6118,21.6332,21.5903,21.6189,218800.0
2010-06-21 15:55:00,30.23,30.29,30.22,30.27,306600.0,21.6118,21.6547,21.6046,21.6404,306600.0
2010-06-22 09:30:00,30.26,30.45,30.2,30.21,35500.0,21.6332,21.7691,21.5903,21.5975,35500.0
2010-06-22 09:35:00,30.21,30.42,30.21,30.35,46300.0,21.5975,21.7476,21.5975,21.6976,46300.0
2010-06-22 09:40:00,30.36,30.49,30.36,30.48,37600.0,21.7047,21.7977,21.7047,21.7905,37600.0
2010-06-22 09:45:00,30.48,30.58,30.46,30.56,56500.0,21.7905,21.862,21.7762,21.8477,56500.0
2010-06-22 09:50:00,30.57,30.59,30.54,30.56,36200.0,21.8549,21.8692,21.8334,21.8477,36200.0
2010-06-22 09:55:00,30.56,30.58,30.51,30.52,39400.0,21.8477,21.862,21.812,21.8191,39400.0
2010-06-22 10:00:00,30.51,30.56,30.47,30.52,77200.0,21.812,21.8477,21.7834,21.8191,77200.0
2010-06-22 10:05:00,30.5,30.51,30.46,30.49,43300.0,21.8048,21.812,21.7762,21.7977,43300.0
2010-06-22 10:10:00,30.5,30.57,30.49,30.56,63000.0,21.8048,21.8549,21.7977,21.8477,63000.0
2010-06-22 10:15:00,30.55,30.59,30.54,30.58,99900.0,21.8406,21.8692,21.8334,21.862,99900.0
2010-06-22 10:20:00,30.57,30.58,30.49,30.49,80900.0,21.8549,21.862,21.7977,21.7977,80900.0
2010-06-22 10:25:00,30.49,30.55,30.49,30.53,28100.0,21.7977,21.8406,21.7977,21.8263,28100.0
2010-06-22 10:30:00,30.52,30.52,30.44,30.45,49100.0,21.8191,21.8191,21.7619,21.7691,49100.0
2010-06-22 10:35:00,30.45,30.46,30.41,30.43,37600.0,21.7691,21.7762,21.7405,21.7548,37600.0
2010-06-22 10:40:00,30.43,30.48,30.43,30.48,31400.0,21.7548,21.7905,21.7548,21.7905,31400.0
2010-06-22 10:45:00,30.48,30.55,30.47,30.55,240300.0,21.7905,21.8406,21.7834,21.8406,240300.0
2010-06-22 10:50:00,30.55,30.69,30.55,30.68,114600.0,21.8406,21.9406,21.8406,21.9335,114600.0
2010-06-22 10:55:00,30.69,30.73,30.69,30.73,114000.0,21.9406,21.9692,21.9406,21.9692,114000.0
2010-06-22 11:00:00,30.72,30.76,30.72,30.75,75900.0,21.9621,21.9907,21.9621,21.9835,75900.0
2010-06-22 11:05:00,30.75,30.84,30.7,30.83,175700.0,21.9835,22.0479,21.9478,22.0407,175700.0
2010-06-22 11:10:00,30.83,30.83,30.77,30.8,102200.0,22.0407,22.0407,21.9978,22.0193,102200.0
2010-06-22 11:15:00,30.8,30.82,30.76,30.79,59700.0,22.0193,22.0336,21.9907,22.0121,59700.0
2010-06-22 11:20:00,30.79,30.83,30.76,30.82,53200.0,22.0121,22.0407,21.9907,22.0336,53200.0
2010-06-22 11:25:00,30.82,30.95,30.79,30.95,145000.0,22.0336,22.1265,22.0121,22.1265,145000.0
2010-06-22 11:30:00,30.95,30.96,30.9,30.93,67300.0,22.1265,22.1337,22.0908,22.1122,67300.0
2010-06-22 11:35:00,30.94,31.04,30.93,31.0,146600.0,22.1194,22.1909,22.1122,22.1623,146600.0
2010-06-22 11:40:00,31.0,31.01,30.96,30.98,58600.0,22.1623,22.1694,22.1337,22.148,58600.0
2010-06-22 11:45:00,30.99,31.03,30.95,31.03,52600.0,22.1551,22.1837,22.1265,22.1837,52600.0
2010-06-22 11:50:00,31.03,31.04,30.98,30.99,65400.0,22.1837,22.1909,22.148,22.1551,65400.0
2010-06-22 11:55:00,30.99,31.01,30.97,31.01,72700.0,22.1551,22.1694,22.1408,22.1694,72700.0
2010-06-22 12:00:00,31.0,31.01,30.93,30.98,51500.0,22.1623,22.1694,22.1122,22.148,51500.0
2010-06-22 12:05:00,30.98,31.0,30.95,30.97,37700.0,22.148,22.1623,22.1265,22.1408,37700.0
2010-06-22 12:10:00,30.97,30.99,30.95,30.98,61300.0,22.1408,22.1551,22.1265,22.148,61300.0
2010-06-22 12:15:00,30.97,30.97,30.93,30.94,26700.0,22.1408,22.1408,22.1122,22.1194,26700.0
2010-06-22 12:20:00,30.94,30.95,30.88,30.91,19200.0,22.1194,22.1265,22.0765,22.0979,19200.0
2010-06-22 12:25:00,30.9,30.93,30.88,30.88,131400.0,22.0908,22.1122,22.0765,22.0765,131400.0
2010-06-22 12:30:00,30.88,30.9,30.83,30.86,26000.0,22.0765,22.0908,22.0407,22.0622,26000.0
2010-06-22 12:35:00,30.85,30.86,30.81,30.82,30500.0,22.055,22.0622,22.0264,22.0336,30500.0
2010-06-22 12:40:00,30.82,30.84,30.82,30.82,10300.0,22.0336,22.0479,22.0336,22.0336,10300.0
2010-06-22 12:45:00,30.83,30.9,30.81,30.89,82800.0,22.0407,22.0908,22.0264,22.0836,82800.0
2010-06-22 12:50:00,30.89,30.9,30.85,30.89,92700.0,22.0836,22.0908,22.055,22.0836,92700.0
2010-06-22 12:55:00,30.9,30.91,30.85,30.9,35500.0,22.0908,22.0979,22.055,22.0908,35500.0
2010-06-22 13:00:00,30.9,30.93,30.89,30.91,53700.0,22.0908,22.1122,22.0836,22.0979,53700.0
2010-06-22 13:05:00,30.91,30.91,30.89,30.9,19600.0,22.0979,22.0979,22.0836,22.0908,19600.0
2010-06-22 13:10:00,30.89,30.91,30.85,30.89,140700.0,22.0836,22.0979,22.055,22.0836,140700.0
2010-06-22 13:15:00,30.88,30.89,30.84,30.85,42300.0,22.0765,22.0836,22.0479,22.055,42300.0
2010-06-22 13:20:00,30.85,30.85,30.82,30.84,21800.0,22.055,22.055,22.0336,22.0479,21800.0
2010-06-22 13:25:00,30.84,30.84,30.78,30.8,61700.0,22.0479,22.0479,22.005,22.0193,61700.0
2010-06-22 13:30:00,30.8,30.81,30.75,30.76,27600.0,22.0193,22.0264,21.9835,21.9907,27600.0
2010-06-22 13:35:00,30.76,30.77,30.74,30.76,11900.0,21.9907,21.9978,21.9764,21.9907,11900.0
2010-06-22 13:40:00,30.77,30.83,30.75,30.82,28800.0,21.9978,22.0407,21.9835,22.0336,28800.0
2010-06-22 13:45:00,30.82,30.84,30.81,30.84,16700.0,22.0336,22.0479,22.0264,22.0479,16700.0
2010-06-22 13:50:00,30.84,30.85,30.82,30.85,56500.0,22.0479,22.055,22.0336,22.055,56500.0
2010-06-22 13:55:00,30.85,30.85,30.82,30.83,21200.0,22.055,22.055,22.0336,22.0407,21200.0
2010-06-22 14:00:00,30.83,30.83,30.73,30.73,47500.0,22.0407,22.0407,21.9692,21.9692,47500.0
2010-06-22 14:05:00,30.73,30.74,30.7,30.7,27700.0,21.9692,21.9764,21.9478,21.9478,27700.0
2010-06-22 14:10:00,30.7,30.78,30.69,30.76,39200.0,21.9478,22.005,21.9406,21.9907,39200.0
2010-06-22 14:15:00,30.76,30.79,30.76,30.78,21000.0,21.9907,22.0121,21.9907,22.005,21000.0
2010-06-22 14:20:00,30.77,30.8,30.76,30.77,36800.0,21.9978,22.0193,21.9907,21.9978,36800.0
2010-06-22 14:25:00,30.77,30.8,30.75,30.8,64800.0,21.9978,22.0193,21.9835,22.0193,64800.0
2010-06-22 14:30:00,30.79,30.8,30.73,30.76,114000.0,22.0121,22.0193,21.9692,21.9907,114000.0
2010-06-22 14:35:00,30.76,30.8,30.74,30.75,58800.0,21.9907,22.0193,21.9764,21.9835,58800.0
2010-06-22 14:40:00,30.75,30.76,30.65,30.65,78500.0,21.9835,21.9907,21.912,21.912,78500.0
2010-06-22 14:45:00,30.66,30.67,30.6,30.62,84100.0,21.9192,21.9263,21.8763,21.8906,84100.0
2010-06-22 14:50:00,30.61,30.64,30.59,30.62,172200.0,21.8835,21.9049,21.8692,21.8906,172200.0
2010-06-22 14:55:00,30.62,30.66,30.58,30.65,112500.0,21.8906,21.9192,21.862,21.912,112500.0
2010-06-22 15:00:00,30.65,30.68,30.6,30.67,88700.0,21.912,21.9335,21.8763,21.9263,88700.0
2010-06-22 15:05:00,30.66,30.69,30.64,30.65,87000.0,21.9192,21.9406,21.9049,21.912,87000.0
2010-06-22 15:10:00,30.64,30.7,30.64,30.68,110200.0,21.9049,21.9478,21.9049,21.9335,110200.0
2010-06-22 15:15:00,30.68,30.71,30.64,30.7,78000.0,21.9335,21.9549,21.9049,21.9478,78000.0
2010-06-22 15:20:00,30.7,30.7,30.62,30.64,126200.0,21.9478,21.9478,21.8906,21.9049,126200.0
2010-06-22 15:25:00,30.64,30.68,30.61,30.64,119600.0,21.9049,21.9335,21.8835,21.9049,119600.0
2010-06-22 15:30:00,30.63,30.64,30.55,30.62,243800.0,21.8977,21.9049,21.8406,21.8906,243800.0
2010-06-22 15:35:00,30.61,30.66,30.6,30.65,155600.0,21.8835,21.9192,21.8763,21.912,155600.0
2010-06-22 15:40:00,30.66,30.66,30.61,30.62,111500.0,21.9192,21.9192,21.8835,21.8906,111500.0
2010-06-22 15:45:00,30.61,30.64,30.57,30.57,125800.0,21.8835,21.9049,21.8549,21.8549,125800.0
2010-06-22 15:50:00,30.57,30.59,30.49,30.55,307000.0,21.8549,21.8692,21.7977,21.8406,307000.0
2010-06-22 15:55:00,30.55,30.56,30.5,30.55,578700.0,21.8406,21.8477,21.8048,21.8406,578700.0
2010-06-23 09:30:00,30.53,30.53,30.31,30.35,94800.0,21.8263,21.8263,21.669,21.6976,94800.0
2010-06-23 09:35:00,30.36,30.49,30.35,30.43,111000.0,21.7047,21.7977,21.6976,21.7548,111000.0
2010-06-23 09:40:00,30.41,30.45,30.32,30.37,100200.0,21.7405,21.7691,21.6761,21.7119,100200.0
2010-06-23 09:45:00,30.36,30.44,30.35,30.4,60800.0,21.7047,21.7619,21.6976,21.7333,60800.0
2010-06-23 09:50:00,30.4,30.51,30.39,30.49,61500.0,21.7333,21.812,21.7262,21.7977,61500.0
2010-06-23 09:55:00,30.5,30.5,30.45,30.48,29200.0,21.8048,21.8048,21.7691,21.7905,29200.0
2010-06-23 10:00:00,30.47,30.47,30.25,30.32,281500.0,21.7834,21.7834,21.6261,21.6761,281500.0
2010-06-23 10:05:00,30.32,30.33,30.17,30.26,330100.0,21.6761,21.6833,21.5689,21.6332,330100.0
2010-06-23 10:10:00,30.26,30.39,30.25,30.38,214200.0,21.6332,21.7262,21.6261,21.719,214200.0
2010-06-23 10:15:00,30.38,30.39,30.3,30.39,134100.0,21.719,21.7262,21.6618,21.7262,134100.0
2010-06-23 10:20:00,30.38,30.38,30.33,30.34,62000.0,21.719,21.719,21.6833,21.6904,62000.0
2010-06-23 10:25:00,30.34,30.36,30.32,30.35,97900.0,21.6904,21.7047,21.6761,21.6976,97900.0
2010-06-23 10:30:00,30.35,30.42,30.34,30.35,109900.0,21.6976,21.7476,21.6904,21.6976,109900.0
2010-06-23 10:35:00,30.34,30.35,30.31,30.34,57600.0,21.6904,21.6976,21.669,21.6904,57600.0
2010-06-23 10:40:00,30.33,30.36,30.27,30.36,91100.0,21.6833,21.7047,21.6404,21.7047,91100.0
2010-06-23 10:45:00,30.37,30.43,30.37,30.41,40300.0,21.7119,21.7548,21.7119,21.7405,40300.0
2010-06-23 10:50:00,30.41,30.46,30.39,30.41,50500.0,21.7405,21.7762,21.7262,21.7405,50500.0
2010-06-23 10:55:00,30.42,30.47,30.39,30.41,117300.0,21.7476,21.7834,21.7262,21.7405,117300.0
2010-06-23 11:00:00,30.41,30.41,30.36,30.39,26000.0,21.7405,21.7405,21.7047,21.7262,26000.0
2010-06-23 11:05:00,30.38,30.41,30.37,30.39,30800.0,21.719,21.7405,21.7119,21.7262,30800.0
2010-06-23 11:10:00,30.39,30.41,30.33,30.38,44900.0,21.7262,21.7405,21.6833,21.719,44900.0
2010-06-23 11:15:00,30.39,30.41,30.35,30.39,109100.0,21.7262,21.7405,21.6976,21.7262,109100.0
2010-06-23 11:20:00,30.39,30.43,30.37,30.41,38300.0,21.7262,21.7548,21.7119,21.7405,38300.0
2010-06-23 11:25:00,30.4,30.46,30.4,30.43,25100.0,21.7333,21.7762,21.7333,21.7548,25100.0
2010-06-23 11:30:00,30.43,30.44,30.4,30.4,16500.0,21.7548,21.7619,21.7333,21.7333,16500.0
2010-06-23 11:35:00,30.4,30.42,30.38,30.39,26400.0,21.7333,21.7476,21.719,21.7262,26400.0
2010-06-23 11:40:00,30.39,30.42,30.38,30.39,17100.0,21.7262,21.7476,21.719,21.7262,17100.0
2010-06-23 11:45:00,30.39,30.42,30.37,30.37,27900.0,21.7262,21.7476,21.7119,21.7119,27900.0
2010-06-23 11:50:00,30.36,30.38,30.29,30.29,23200.0,21.7047,21.719,21.6547,21.6547,23200.0
2010-06-23 11:55:00,30.29,30.34,30.28,30.32,20800.0,21.6547,21.6904,21.6475,21.6761,20800.0
2010-06-23 12:00:00,30.31,30.32,30.28,30.29,35900.0,21.669,21.6761,21.6475,21.6547,35900.0
2010-06-23 12:05:00,30.29,30.31,30.28,30.3,22400.0,21.6547,21.669,21.6475,21.6618,22400.0
2010-06-23 12:10:00,30.3,30.3,30.24,30.25,33400.0,21.6618,21.6618,21.6189,21.6261,33400.0
2010-06-23 12:15:00,30.24,30.3,30.24,30.28,74700.0,21.6189,21.6618,21.6189,21.6475,74700.0
2010-06-23 12:20:00,30.28,30.3,30.27,30.3,36100.0,21.6475,21.6618,21.6404,21.6618,36100.0
2010-06-23 12:25:00,30.3,30.35,30.29,30.33,16400.0,21.6618,21.6976,21.6547,21.6833,16400.0
2010-06-23 12:30:00,30.33,30.33,30.29,30.31,35800.0,21.6833,21.6833,21.6547,21.669,35800.0
2010-06-23 12:35:00,30.31,30.35,30.29,30.32,29200.0,21.669,21.6976,21.6547,21.6761,29200.0
2010-06-23 12:40:00,30.33,30.36,30.33,30.36,26500.0,21.6833,21.7047,21.6833,21.7047,26500.0
2010-06-23 12:45:00,30.36,30.44,30.35,30.44,52900.0,21.7047,21.7619,21.6976,21.7619,52900.0
2010-06-23 12:50:00,30.44,30.48,30.41,30.42,121200.0,21.7619,21.7905,21.7405,21.7476,121200.0
2010-06-23 12:55:00,30.42,30.46,30.4,30.45,43600.0,21.7476,21.7762,21.7333,21.7691,43600.0
2010-06-23 13:00:00,30.45,30.49,30.45,30.46,50400.0,21.7691,21.7977,21.7691,21.7762,50400.0
2010-06-23 13:05:00,30.46,30.47,30.41,30.46,27000.0,21.7762,21.7834,21.7405,21.7762,27000.0
2010-06-23 13:10:00,30.46,30.49,30.45,30.48,29100.0,21.7762,21.7977,21.7691,21.7905,29100.0
2010-06-23 13:15:00,30.47,30.48,30.41,30.43,22600.0,21.7834,21.7905,21.7405,21.7548,22600.0
2010-06-23 13:20:00,30.42,30.42,30.39,30.41,11600.0,21.7476,21.7476,21.7262,21.7405,11600.0
2010-06-23 13:25:00,30.4,30.47,30.4,30.46,65000.0,21.7333,21.7834,21.7333,21.7762,65000.0
2010-06-23 13:30:00,30.45,30.48,30.42,30.47,35100.0,21.7691,21.7905,21.7476,21.7834,35100.0
2010-06-23 13:35:00,30.47,30.48,30.45,30.46,22500.0,21.7834,21.7905,21.7691,21.7762,22500.0
2010-06-23 13:40:00,30.47,30.47,30.44,30.44,27700.0,21.7834,21.7834,21.7619,21.7619,27700.0
2010-06-23 13:45:00,30.44,30.45,30.4,30.41,31700.0,21.7619,21.7691,21.7333,21.7405,31700.0
2010-06-23 13:50:00,30.42,30.45,30.41,30.43,20900.0,21.7476,21.7691,21.7405,21.7548,20900.0
2010-06-23 13:55:00,30.43,30.44,30.4,30.42,32400.0,21.7548,21.7619,21.7333,21.7476,32400.0
2010-06-23 14:00:00,30.41,30.43,30.39,30.41,59400.0,21.7405,21.7548,21.7262,21.7405,59400.0
2010-06-23 14:05:00,30.42,30.48,30.41,30.46,94800.0,21.7476,21.7905,21.7405,21.7762,94800.0
2010-06-23 14:10:00,30.47,30.48,30.43,30.43,45300.0,21.7834,21.7905,21.7548,21.7548,45300.0
2010-06-23 14:15:00,30.44,30.48,30.37,30.39,190500.0,21.7619,21.7905,21.7119,21.7262,190500.0
2010-06-23 14:20:00,30.39,30.44,30.31,30.35,178600.0,21.7262,21.7619,21.669,21.6976,178600.0
2010-06-23 14:25:00,30.35,30.44,30.31,30.44,105600.0,21.6976,21.7619,21.669,21.7619,105600.0
2010-06-23 14:30:00,30.45,30.67,30.45,30.61,135400.0,21.7691,21.9263,21.7691,21.8835,135400.0
2010-06-23 14:35:00,30.62,30.65,30.59,30.63,102700.0,21.8906,21.912,21.8692,21.8977,102700.0
2010-06-23 14:40:00,30.64,30.66,30.58,30.58,61100.0,21.9049,21.9192,21.862,21.862,61100.0
2010-06-23 14:45:00,30.58,30.62,30.54,30.55,82000.0,21.862,21.8906,21.8334,21.8406,82000.0
2010-06-23 14:50:00,30.54,30.54,30.46,30.5,68900.0,21.8334,21.8334,21.7762,21.8048,68900.0
2010-06-23 14:55:00,30.5,30.5,30.39,30.44,133700.0,21.8048,21.8048,21.7262,21.7619,133700.0
2010-06-23 15:00:00,30.45,30.5,30.42,30.45,116800.0,21.7691,21.8048,21.7476,21.7691,116800.0
2010-06-23 15:05:00,30.45,30.45,30.36,30.41,328100.0,21.7691,21.7691,21.7047,21.7405,328100.0
2010-06-23 15:10:00,30.43,30.5,30.41,30.43,94600.0,21.7548,21.8048,21.7405,21.7548,94600.0
2010-06-23 15:15:00,30.43,30.48,30.4,30.43,79400.0,21.7548,21.7905,21.7333,21.7548,79400.0
2010-06-23 15:20:00,30.43,30.44,30.36,30.44,143000.0,21.7548,21.7619,21.7047,21.7619,143000.0
2010-06-23 15:25:00,30.43,30.48,30.41,30.44,106700.0,21.7548,21.7905,21.7405,21.7619,106700.0
2010-06-23 15:30:00,30.45,30.46,30.37,30.38,140900.0,21.7691,21.7762,21.7119,21.719,140900.0
2010-06-23 15:35:00,30.39,30.44,30.36,30.43,83500.0,21.7262,21.7619,21.7047,21.7548,83500.0
2010-06-23 15:40:00,30.44,30.5,30.4,30.49,116900.0,21.7619,21.8048,21.7333,21.7977,116900.0
2010-06-23 15:45:00,30.49,30.5,30.44,30.49,180500.0,21.7977,21.8048,21.7619,21.7977,180500.0
2010-06-23 15:50:00,30.49,30.51,30.44,30.49,126600.0,21.7977,21.812,21.7619,21.7977,126600.0
2010-06-23 15:55:00,30.49,30.49,30.42,30.46,210100.0,21.7977,21.7977,21.7476,21.7762,210100.0
2010-06-24 09:30:00,30.25,30.35,30.19,30.33,44700.0,21.6261,21.6976,21.5832,21.6833,44700.0
2010-06-24 09:35:00,30.35,30.35,30.13,30.21,68000.0,21.6976,21.6976,21.5403,21.5975,68000.0
2010-06-24 09:40:00,30.2,30.27,30.16,30.21,31100.0,21.5903,21.6404,21.5617,21.5975,31100.0
2010-06-24 09:45:00,30.2,30.24,30.14,30.15,40100.0,21.5903,21.6189,21.5474,21.5546,40100.0
2010-06-24 09:50:00,30.14,30.14,30.06,30.1,29800.0,21.5474,21.5474,21.4903,21.5188,29800.0
2010-06-24 09:55:00,30.09,30.09,29.98,30.06,95600.0,21.5117,21.5117,21.4331,21.4903,95600.0
2010-06-24 10:00:00,30.07,30.2,30.06,30.18,95000.0,21.4974,21.5903,21.4903,21.576,95000.0
2010-06-24 10:05:00,30.17,30.18,30.11,30.12,80500.0,21.5689,21.576,21.526,21.5331,80500.0
2010-06-24 10:10:00,30.11,30.14,30.03,30.04,70700.0,21.526,21.5474,21.4688,21.476,70700.0
2010-06-24 10:15:00,30.03,30.13,30.02,30.13,59200.0,21.4688,21.5403,21.4617,21.5403,59200.0
2010-06-24 10:20:00,30.14,30.19,30.1,30.14,59200.0,21.5474,21.5832,21.5188,21.5474,59200.0
2010-06-24 10:25:00,30.14,30.17,30.11,30.14,60200.0,21.5474,21.5689,21.526,21.5474,60200.0
2010-06-24 10:30:00,30.14,30.16,30.07,30.07,36800.0,21.5474,21.5617,21.4974,21.4974,36800.0
2010-06-24 10:35:00,30.07,30.17,30.03,30.17,77100.0,21.4974,21.5689,21.4688,21.5689,77100.0
2010-06-24 10:40:00,30.17,30.18,30.06,30.06,51300.0,21.5689,21.576,21.4903,21.4903,51300.0
2010-06-24 10:45:00,30.06,30.13,30.0,30.12,55900.0,21.4903,21.5403,21.4474,21.5331,55900.0
2010-06-24 10:50:00,30.12,30.13,29.98,29.98,69600.0,21.5331,21.5403,21.4331,21.4331,69600.0
2010-06-24 10:55:00,29.98,30.04,29.98,30.03,39500.0,21.4331,21.476,21.4331,21.4688,39500.0
2010-06-24 11:00:00,30.02,30.02,29.93,29.97,50000.0,21.4617,21.4617,21.3973,21.4259,50000.0
2010-06-24 11:05:00,29.96,29.97,29.85,29.91,63500.0,21.4188,21.4259,21.3401,21.383,63500.0
2010-06-24 11:10:00,29.91,29.91,29.86,29.88,68100.0,21.383,21.383,21.3473,21.3616,68100.0
2010-06-24 11:15:00,29.87,29.9,29.85,29.86,40400.0,21.3544,21.3759,21.3401,21.3473,40400.0
2010-06-24 11:20:00,29.86,29.86,29.79,29.84,47500.0,21.3473,21.3473,21.2972,21.333,47500.0
2010-06-24 11:25:00,29.84,29.87,29.79,29.79,39000.0,21.333,21.3544,21.2972,21.2972,39000.0
2010-06-24 11:30:00,29.8,29.82,29.77,29.79,63300.0,21.3044,21.3187,21.2829,21.2972,63300.0
2010-06-24 11:35:00,29.8,29.89,29.8,29.88,44300.0,21.3044,21.3687,21.3044,21.3616,44300.0
2010-06-24 11:40:00,29.88,29.92,29.86,29.86,57600.0,21.3616,21.3902,21.3473,21.3473,57600.0
2010-06-24 11:45:00,29.86,29.91,29.86,29.9,38100.0,21.3473,21.383,21.3473,21.3759,38100.0
2010-06-24 11:50:00,29.89,29.89,29.82,29.84,66800.0,21.3687,21.3687,21.3187,21.333,66800.0
2010-06-24 11:55:00,29.84,29.88,29.75,29.76,84000.0,21.333,21.3616,21.2686,21.2758,84000.0
2010-06-24 12:00:00,29.77,29.88,29.77,29.86,47600.0,21.2829,21.3616,21.2829,21.3473,47600.0
2010-06-24 12:05:00,29.87,29.87,29.8,29.84,27700.0,21.3544,21.3544,21.3044,21.333,27700.0
2010-06-24 12:10:00,29.85,29.85,29.78,29.78,40100.0,21.3401,21.3401,21.2901,21.2901,40100.0
2010-06-24 12:15:00,29.79,29.82,29.78,29.79,24500.0,21.2972,21.3187,21.2901,21.2972,24500.0
2010-06-24 12:20:00,29.79,29.83,29.78,29.8,33000.0,21.2972,21.3258,21.2901,21.3044,33000.0
2010-06-24 12:25:00,29.8,29.81,29.73,29.74,57100.0,21.3044,21.3115,21.2543,21.2615,57100.0
2010-06-24 12:30:00,29.74,29.76,29.72,29.74,24000.0,21.2615,21.2758,21.2472,21.2615,24000.0
2010-06-24 12:35:00,29.74,29.75,29.68,29.72,39400.0,21.2615,21.2686,21.2186,21.2472,39400.0
2010-06-24 12:40:00,29.72,29.76,29.7,29.71,35800.0,21.2472,21.2758,21.2329,21.24,35800.0
2010-06-24 12:45:00,29.7,29.76,29.69,29.73,46200.0,21.2329,21.2758,21.2257,21.2543,46200.0
2010-06-24 12:50:00,29.73,29.77,29.73,29.75,28600.0,21.2543,21.2829,21.2543,21.2686,28600.0
2010-06-24 12:55:00,29.75,29.84,29.75,29.8,17300.0,21.2686,21.333,21.2686,21.3044,17300.0
2010-06-24 13:00:00,29.81,29.83,29.77,29.82,23100.0,21.3115,21.3258,21.2829,21.3187,23100.0
2010-06-24 13:05:00,29.82,29.82,29.78,29.81,26100.0,21.3187,21.3187,21.2901,21.3115,26100.0
2010-06-24 13:10:00,29.82,29.88,29.82,29.88,28800.0,21.3187,21.3616,21.3187,21.3616,28800.0
2010-06-24 13:15:00,29.88,29.9,29.85,29.86,30100.0,21.3616,21.3759,21.3401,21.3473,30100.0
2010-06-24 13:20:00,29.86,29.9,29.84,29.88,46200.0,21.3473,21.3759,21.333,21.3616,46200.0
2010-06-24 13:25:00,29.89,29.91,29.84,29.86,36500.0,21.3687,21.383,21.333,21.3473,36500.0
2010-06-24 13:30:00,29.86,29.9,29.86,29.88,28200.0,21.3473,21.3759,21.3473,21.3616,28200.0
2010-06-24 13:35:00,29.89,29.91,29.81,29.88,118900.0,21.3687,21.383,21.3115,21.3616,118900.0
2010-06-24 13:40:00,29.88,29.92,29.86,29.92,33400.0,21.3616,21.3902,21.3473,21.3902,33400.0
2010-06-24 13:45:00,29.92,30.04,29.92,30.03,71800.0,21.3902,21.476,21.3902,21.4688,71800.0
2010-06-24 13:50:00,30.03,30.08,30.03,30.05,23600.0,21.4688,21.5045,21.4688,21.4831,23600.0
2010-06-24 13:55:00,30.05,30.1,30.03,30.05,36900.0,21.4831,21.5188,21.4688,21.4831,36900.0
2010-06-24 14:00:00,30.05,30.08,30.01,30.02,37700.0,21.4831,21.5045,21.4545,21.4617,37700.0
2010-06-24 14:05:00,30.02,30.05,29.99,30.0,29100.0,21.4617,21.4831,21.4402,21.4474,29100.0
2010-06-24 14:10:00,30.02,30.02,29.94,29.94,41800.0,21.4617,21.4617,21.4045,21.4045,41800.0
2010-06-24 14:15:00,29.94,29.99,29.93,29.97,43800.0,21.4045,21.4402,21.3973,21.4259,43800.0
2010-06-24 14:20:00,29.97,29.98,29.93,29.94,42700.0,21.4259,21.4331,21.3973,21.4045,42700.0
2010-06-24 14:25:00,29.94,29.99,29.94,29.94,37600.0,21.4045,21.4402,21.4045,21.4045,37600.0
2010-06-24 14:30:00,29.94,29.94,29.86,29.87,67400.0,21.4045,21.4045,21.3473,21.3544,67400.0
2010-06-24 14:35:00,29.87,29.89,29.82,29.85,51900.0,21.3544,21.3687,21.3187,21.3401,51900.0
2010-06-24 14:40:00,29.85,29.87,29.83,29.85,36800.0,21.3401,21.3544,21.3258,21.3401,36800.0
2010-06-24 14:45:00,29.85,29.88,29.76,29.78,77000.0,21.3401,21.3616,21.2758,21.2901,77000.0
2010-06-24 14:50:00,29.78,29.8,29.75,29.75,52700.0,21.2901,21.3044,21.2686,21.2686,52700.0
2010-06-24 14:55:00,29.75,29.77,29.69,29.75,50900.0,21.2686,21.2829,21.2257,21.2686,50900.0
2010-06-24 15:00:00,29.75,29.81,29.75,29.77,61900.0,21.2686,21.3115,21.2686,21.2829,61900.0
2010-06-24 15:05:00,29.77,29.79,29.7,29.7,73800.0,21.2829,21.2972,21.2329,21.2329,73800.0
2010-06-24 15:10:00,29.71,29.73,29.58,29.61,120400.0,21.24,21.2543,21.1471,21.1685,120400.0
2010-06-24 15:15:00,29.61,29.63,29.56,29.59,130100.0,21.1685,21.1828,21.1328,21.1542,130100.0
2010-06-24 15:20:00,29.59,29.64,29.58,29.58,86400.0,21.1542,21.19,21.1471,21.1471,86400.0
2010-06-24 15:25:00,29.58,29.67,29.57,29.63,108000.0,21.1471,21.2114,21.1399,21.1828,108000.0
2010-06-24 15:30:00,29.64,29.66,29.6,29.66,107100.0,21.19,21.2043,21.1614,21.2043,107100.0
2010-06-24 15:35:00,29.66,29.7,29.63,29.67,126700.0,21.2043,21.2329,21.1828,21.2114,126700.0
2010-06-24 15:40:00,29.67,29.69,29.61,29.66,150400.0,21.2114,21.2257,21.1685,21.2043,150400.0
2010-06-24 15:45:00,29.66,29.67,29.58,29.6,244700.0,21.2043,21.2114,21.1471,21.1614,244700.0
2010-06-24 15:50:00,29.61,29.62,29.56,29.57,186300.0,21.1685,21.1757,21.1328,21.1399,186300.0
2010-06-24 15:55:00,29.58,29.58,29.5,29.58,334800.0,21.1471,21.1471,21.0899,21.1471,334800.0
2010-06-25 09:30:00,29.79,29.79,29.62,29.66,45800.0,21.2972,21.2972,21.1757,21.2043,45800.0
2010-06-25 09:35:00,29.66,29.71,29.6,29.67,58200.0,21.2043,21.24,21.1614,21.2114,58200.0
2010-06-25 09:40:00,29.67,29.72,29.6,29.62,65100.0,21.2114,21.2472,21.1614,21.1757,65100.0
2010-06-25 09:45:00,29.61,29.61,29.54,29.56,51500.0,21.1685,21.1685,21.1185,21.1328,51500.0
2010-06-25 09:50:00,29.56,29.58,29.43,29.53,57200.0,21.1328,21.1471,21.0399,21.1113,57200.0
2010-06-25 09:55:00,29.52,29.65,29.52,29.61,78500.0,21.1042,21.1971,21.1042,21.1685,78500.0
2010-06-25 10:00:00,29.62,29.72,29.62,29.68,90800.0,21.1757,21.2472,21.1757,21.2186,90800.0
2010-06-25 10:05:00,29.67,29.69,29.63,29.64,80400.0,21.2114,21.2257,21.1828,21.19,80400.0
2010-06-25 10:10:00,29.64,29.68,29.61,29.64,41700.0,21.19,21.2186,21.1685,21.19,41700.0
2010-06-25 10:15:00,29.64,29.68,29.64,29.65,41700.0,21.19,21.2186,21.19,21.1971,41700.0
2010-06-25 10:20:00,29.64,29.68,29.58,29.59,44300.0,21.19,21.2186,21.1471,21.1542,44300.0
2010-06-25 10:25:00,29.58,29.65,29.58,29.64,47000.0,21.1471,21.1971,21.1471,21.19,47000.0
2010-06-25 10:30:00,29.64,29.67,29.61,29.66,63400.0,21.19,21.2114,21.1685,21.2043,63400.0
2010-06-25 10:35:00,29.66,29.66,29.6,29.64,50400.0,21.2043,21.2043,21.1614,21.19,50400.0
2010-06-25 10:40:00,29.64,29.7,29.63,29.7,55400.0,21.19,21.2329,21.1828,21.2329,55400.0
2010-06-25 10:45:00,29.7,29.73,29.68,29.69,41700.0,21.2329,21.2543,21.2186,21.2257,41700.0
2010-06-25 10:50:00,29.69,29.71,29.56,29.57,71700.0,21.2257,21.24,21.1328,21.1399,71700.0
2010-06-25 10:55:00,29.56,29.61,29.54,29.55,49100.0,21.1328,21.1685,21.1185,21.1256,49100.0
2010-06-25 11:00:00,29.55,29.6,29.55,29.59,33700.0,21.1256,21.1614,21.1256,21.1542,33700.0
2010-06-25 11:05:00,29.58,29.64,29.58,29.62,30400.0,21.1471,21.19,21.1471,21.1757,30400.0
2010-06-25 11:10:00,29.62,29.62,29.57,29.59,32100.0,21.1757,21.1757,21.1399,21.1542,32100.0
2010-06-25 11:15:00,29.6,29.63,29.57,29.6,31500.0,21.1614,21.1828,21.1399,21.1614,31500.0
2010-06-25 11:20:00,29.6,29.61,29.55,29.58,35000.0,21.1614,21.1685,21.1256,21.1471,35000.0
2010-06-25 11:25:00,29.58,29.64,29.54,29.62,30200.0,21.1471,21.19,21.1185,21.1757,30200.0
2010-06-25 11:30:00,29.63,29.72,29.62,29.7,49200.0,21.1828,21.2472,21.1757,21.2329,49200.0
2010-06-25 11:35:00,29.7,29.71,29.65,29.65,25300.0,21.2329,21.24,21.1971,21.1971,25300.0
2010-06-25 11:40:00,29.65,29.67,29.59,29.63,29000.0,21.1971,21.2114,21.1542,21.1828,29000.0
2010-06-25 11:45:00,29.63,29.74,29.63,29.73,29100.0,21.1828,21.2615,21.1828,21.2543,29100.0
2010-06-25 11:50:00,29.74,29.8,29.73,29.77,35900.0,21.2615,21.3044,21.2543,21.2829,35900.0
2010-06-25 11:55:00,29.77,29.77,29.73,29.73,26400.0,21.2829,21.2829,21.2543,21.2543,26400.0
2010-06-25 12:00:00,29.73,29.76,29.7,29.76,36100.0,21.2543,21.2758,21.2329,21.2758,36100.0
2010-06-25 12:05:00,29.76,29.78,29.74,29.77,53800.0,21.2758,21.2901,21.2615,21.2829,53800.0
2010-06-25 12:10:00,29.76,29.78,29.75,29.76,39500.0,21.2758,21.2901,21.2686,21.2758,39500.0
2010-06-25 12:15:00,29.76,29.82,29.74,29.82,69200.0,21.2758,21.3187,21.2615,21.3187,69200.0
2010-06-25 12:20:00,29.82,29.84,29.81,29.82,60000.0,21.3187,21.333,21.3115,21.3187,60000.0
2010-06-25 12:25:00,29.81,29.82,29.77,29.81,32300.0,21.3115,21.3187,21.2829,21.3115,32300.0
2010-06-25 12:30:00,29.8,29.84,29.79,29.82,37600.0,21.3044,21.333,21.2972,21.3187,37600.0
2010-06-25 12:35:00,29.82,29.85,29.79,29.8,28000.0,21.3187,21.3401,21.2972,21.3044,28000.0
2010-06-25 12:40:00,29.79,29.83,29.79,29.8,31000.0,21.2972,21.3258,21.2972,21.3044,31000.0
2010-06-25 12:45:00,29.81,29.84,29.8,29.81,27900.0,21.3115,21.333,21.3044,21.3115,27900.0
2010-06-25 12:50:00,29.81,29.81,29.72,29.72,27400.0,21.3115,21.3115,21.2472,21.2472,27400.0
2010-06-25 12:55:00,29.72,29.76,29.72,29.76,17200.0,21.2472,21.2758,21.2472,21.2758,17200.0
2010-06-25 13:00:00,29.75,29.8,29.73,29.78,26400.0,21.2686,21.3044,21.2543,21.2901,26400.0
2010-06-25 13:05:00,29.78,29.86,29.78,29.86,28100.0,21.2901,21.3473,21.2901,21.3473,28100.0
2010-06-25 13:10:00,29.85,29.92,29.83,29.88,69600.0,21.3401,21.3902,21.3258,21.3616,69600.0
2010-06-25 13:15:00,29.88,29.97,29.87,29.95,98300.0,21.3616,21.4259,21.3544,21.4116,98300.0
2010-06-25 13:20:00,29.95,29.98,29.95,29.95,34200.0,21.4116,21.4331,21.4116,21.4116,34200.0
2010-06-25 13:25:00,29.95,30.0,29.95,30.0,154100.0,21.4116,21.4474,21.4116,21.4474,154100.0
2010-06-25 13:30:00,30.0,30.03,29.98,30.02,152500.0,21.4474,21.4688,21.4331,21.4617,152500.0
2010-06-25 13:35:00,30.02,30.08,30.02,30.03,53500.0,21.4617,21.5045,21.4617,21.4688,53500.0
2010-06-25 13:40:00,30.03,30.07,30.03,30.06,48300.0,21.4688,21.4974,21.4688,21.4903,48300.0
2010-06-25 13:45:00,30.06,30.09,30.03,30.07,53600.0,21.4903,21.5117,21.4688,21.4974,53600.0
2010-06-25 13:50:00,30.07,30.08,30.02,30.05,43400.0,21.4974,21.5045,21.4617,21.4831,43400.0
2010-06-25 13:55:00,30.05,30.14,30.04,30.14,68500.0,21.4831,21.5474,21.476,21.5474,68500.0
2010-06-25 14:00:00,30.13,30.18,30.12,30.15,76300.0,21.5403,21.576,21.5331,21.5546,76300.0
2010-06-25 14:05:00,30.15,30.15,30.07,30.1,57600.0,21.5546,21.5546,21.4974,21.5188,57600.0
2010-06-25 14:10:00,30.1,30.17,30.1,30.17,47600.0,21.5188,21.5689,21.5188,21.5689,47600.0
2010-06-25 14:15:00,30.16,30.2,30.16,30.19,37500.0,21.5617,21.5903,21.5617,21.5832,37500.0
2010-06-25 14:20:00,30.19,30.21,30.19,30.19,68600.0,21.5832,21.5975,21.5832,21.5832,68600.0
2010-06-25 14:25:00,30.19,30.21,30.16,30.21,46000.0,21.5832,21.5975,21.5617,21.5975,46000.0
2010-06-25 14:30:00,30.21,30.24,30.17,30.24,47500.0,21.5975,21.6189,21.5689,21.6189,47500.0
2010-06-25 14:35:00,30.24,30.24,30.2,30.24,43200.0,21.6189,21.6189,21.5903,21.6189,43200.0
2010-06-25 14:40:00,30.23,30.3,30.23,30.29,58500.0,21.6118,21.6618,21.6118,21.6547,58500.0
2010-06-25 14:45:00,30.29,30.31,30.27,30.29,73600.0,21.6547,21.669,21.6404,21.6547,73600.0
2010-06-25 14:50:00,30.29,30.33,30.29,30.31,72500.0,21.6547,21.6833,21.6547,21.669,72500.0
2010-06-25 14:55:00,30.31,30.32,30.29,30.32,87000.0,21.669,21.6761,21.6547,21.6761,87000.0
2010-06-25 15:00:00,30.31,30.33,30.29,30.31,122800.0,21.669,21.6833,21.6547,21.669,122800.0
2010-06-25 15:05:00,30.31,30.31,30.27,30.31,71600.0,21.669,21.669,21.6404,21.669,71600.0
2010-06-25 15:10:00,30.31,30.36,30.3,30.36,69100.0,21.669,21.7047,21.6618,21.7047,69100.0
2010-06-25 15:15:00,30.36,30.36,30.24,30.26,162500.0,21.7047,21.7047,21.6189,21.6332,162500.0
2010-06-25 15:20:00,30.26,30.3,30.24,30.28,113900.0,21.6332,21.6618,21.6189,21.6475,113900.0
2010-06-25 15:25:00,30.28,30.33,30.27,30.33,64400.0,21.6475,21.6833,21.6404,21.6833,64400.0
2010-06-25 15:30:00,30.33,30.44,30.31,30.44,227300.0,21.6833,21.7619,21.669,21.7619,227300.0
2010-06-25 15:35:00,30.44,30.54,30.43,30.53,319800.0,21.7619,21.8334,21.7548,21.8263,319800.0
2010-06-25 15:40:00,30.52,30.61,30.52,30.56,396000.0,21.8191,21.8835,21.8191,21.8477,396000.0
2010-06-25 15:45:00,30.57,30.72,30.56,30.7,683300.0,21.8549,21.9621,21.8477,21.9478,683300.0
2010-06-25 15:50:00,30.7,30.71,30.61,30.69,653500.0,21.9478,21.9549,21.8835,21.9406,653500.0
2010-06-25 15:55:00,30.68,30.84,30.68,30.83,1059100.0,21.9335,22.0479,21.9335,22.0407,1059100.0
2010-06-28 09:30:00,30.82,30.94,30.7,30.72,110600.0,22.0336,22.1194,21.9478,21.9621,110600.0
2010-06-28 09:35:00,30.69,30.71,30.54,30.59,81000.0,21.9406,21.9549,21.8334,21.8692,81000.0
2010-06-28 09:40:00,30.59,30.6,30.46,30.48,77500.0,21.8692,21.8763,21.7762,21.7905,77500.0
2010-06-28 09:45:00,30.49,30.49,30.29,30.36,150900.0,21.7977,21.7977,21.6547,21.7047,150900.0
2010-06-28 09:50:00,30.36,30.36,30.22,30.22,98300.0,21.7047,21.7047,21.6046,21.6046,98300.0
2010-06-28 09:55:00,30.22,30.27,30.14,30.26,96700.0,21.6046,21.6404,21.5474,21.6332,96700.0
2010-06-28 10:00:00,30.26,30.3,30.24,30.25,87600.0,21.6332,21.6618,21.6189,21.6261,87600.0
2010-06-28 10:05:00,30.26,30.27,30.18,30.2,117400.0,21.6332,21.6404,21.576,21.5903,117400.0
2010-06-28 10:10:00,30.2,30.26,30.19,30.26,73200.0,21.5903,21.6332,21.5832,21.6332,73200.0
2010-06-28 10:15:00,30.26,30.27,30.18,30.18,75000.0,21.6332,21.6404,21.576,21.576,75000.0
2010-06-28 10:20:00,30.18,30.24,30.18,30.22,100900.0,21.576,21.6189,21.576,21.6046,100900.0
2010-06-28 10:25:00,30.22,30.26,30.18,30.21,68500.0,21.6046,21.6332,21.576,21.5975,68500.0
2010-06-28 10:30:00,30.2,30.22,30.13,30.15,75900.0,21.5903,21.6046,21.5403,21.5546,75900.0
2010-06-28 10:35:00,30.14,30.15,30.07,30.08,95300.0,21.5474,21.5546,21.4974,21.5045,95300.0
2010-06-28 10:40:00,30.08,30.16,30.07,30.1,75900.0,21.5045,21.5617,21.4974,21.5188,75900.0
2010-06-28 10:45:00,30.09,30.14,30.08,30.08,68000.0,21.5117,21.5474,21.5045,21.5045,68000.0
2010-06-28 10:50:00,30.08,30.16,30.07,30.15,82100.0,21.5045,21.5617,21.4974,21.5546,82100.0
2010-06-28 10:55:00,30.15,30.18,30.12,30.15,53300.0,21.5546,21.576,21.5331,21.5546,53300.0
2010-06-28 11:00:00,30.15,30.2,30.15,30.18,89400.0,21.5546,21.5903,21.5546,21.576,89400.0
2010-06-28 11:05:00,30.18,30.22,30.17,30.21,49000.0,21.576,21.6046,21.5689,21.5975,49000.0
2010-06-28 11:10:00,30.22,30.23,30.15,30.18,52500.0,21.6046,21.6118,21.5546,21.576,52500.0
2010-06-28 11:15:00,30.17,30.19,30.07,30.08,55000.0,21.5689,21.5832,21.4974,21.5045,55000.0
2010-06-28 11:20:00,30.08,30.13,30.07,30.09,44800.0,21.5045,21.5403,21.4974,21.5117,44800.0
2010-06-28 11:25:00,30.09,30.17,30.08,30.12,54800.0,21.5117,21.5689,21.5045,21.5331,54800.0
2010-06-28 11:30:00,30.13,30.15,30.09,30.09,71800.0,21.5403,21.5546,21.5117,21.5117,71800.0
2010-06-28 11:35:00,30.09,30.14,30.09,30.13,37600.0,21.5117,21.5474,21.5117,21.5403,37600.0
2010-06-28 11:40:00,30.13,30.19,30.12,30.16,25800.0,21.5403,21.5832,21.5331,21.5617,25800.0
2010-06-28 11:45:00,30.16,30.18,30.12,30.17,30200.0,21.5617,21.576,21.5331,21.5689,30200.0
2010-06-28 11:50:00,30.17,30.17,30.14,30.14,36800.0,21.5689,21.5689,21.5474,21.5474,36800.0
2010-06-28 11:55:00,30.15,30.16,30.11,30.11,34000.0,21.5546,21.5617,21.526,21.526,34000.0
2010-06-28 12:00:00,30.11,30.13,30.09,30.09,56200.0,21.526,21.5403,21.5117,21.5117,56200.0
2010-06-28 12:05:00,30.09,30.12,30.07,30.11,23600.0,21.5117,21.5331,21.4974,21.526,23600.0
2010-06-28 12:10:00,30.12,30.15,30.08,30.11,31300.0,21.5331,21.5546,21.5045,21.526,31300.0
2010-06-28 12:15:00,30.11,30.11,30.04,30.08,52600.0,21.526,21.526,21.476,21.5045,52600.0
2010-06-28 12:20:00,30.08,30.1,30.06,30.1,36000.0,21.5045,21.5188,21.4903,21.5188,36000.0
2010-06-28 12:25:00,30.11,30.13,30.1,30.1,26600.0,21.526,21.5403,21.5188,21.5188,26600.0
2010-06-28 12:30:00,30.1,30.11,30.06,30.08,25900.0,21.5188,21.526,21.4903,21.5045,25900.0
2010-06-28 12:35:00,30.07,30.1,30.02,30.02,43700.0,21.4974,21.5188,21.4617,21.4617,43700.0
2010-06-28 12:40:00,30.02,30.07,30.0,30.06,50600.0,21.4617,21.4974,21.4474,21.4903,50600.0
2010-06-28 12:45:00,30.05,30.08,30.0,30.08,37400.0,21.4831,21.5045,21.4474,21.5045,37400.0
2010-06-28 12:50:00,30.08,30.09,30.02,30.04,27800.0,21.5045,21.5117,21.4617,21.476,27800.0
2010-06-28 12:55:00,30.04,30.07,30.04,30.06,17400.0,21.476,21.4974,21.476,21.4903,17400.0
2010-06-28 13:00:00,30.05,30.05,30.01,30.01,32200.0,21.4831,21.4831,21.4545,21.4545,32200.0
2010-06-28 13:05:00,30.0,30.02,29.98,29.98,39800.0,21.4474,21.4617,21.4331,21.4331,39800.0
2010-06-28 13:10:00,29.98,29.98,29.95,29.95,19200.0,21.4331,21.4331,21.4116,21.4116,19200.0
2010-06-28 13:15:00,29.95,29.99,29.93,29.95,34700.0,21.4116,21.4402,21.3973,21.4116,34700.0
2010-06-28 13:20:00,29.95,30.01,29.95,29.99,25300.0,21.4116,21.4545,21.4116,21.4402,25300.0
2010-06-28 13:25:00,29.99,30.02,29.99,29.99,20700.0,21.4402,21.4617,21.4402,21.4402,20700.0
2010-06-28 13:30:00,29.99,29.99,29.94,29.99,42800.0,21.4402,21.4402,21.4045,21.4402,42800.0
2010-06-28 13:35:00,29.98,29.99,29.95,29.99,28300.0,21.4331,21.4402,21.4116,21.4402,28300.0
2010-06-28 13:40:00,29.99,30.0,29.97,29.99,23600.0,21.4402,21.4474,21.4259,21.4402,23600.0
2010-06-28 13:45:00,29.98,30.01,29.96,30.01,36100.0,21.4331,21.4545,21.4188,21.4545,36100.0
2010-06-28 13:50:00,30.0,30.01,29.99,29.99,13600.0,21.4474,21.4545,21.4402,21.4402,13600.0
2010-06-28 13:55:00,29.98,30.04,29.98,30.01,46300.0,21.4331,21.476,21.4331,21.4545,46300.0
2010-06-28 14:00:00,30.01,30.02,29.96,29.99,35600.0,21.4545,21.4617,21.4188,21.4402,35600.0
2010-06-28 14:05:00,29.98,30.0,29.95,30.0,39100.0,21.4331,21.4474,21.4116,21.4474,39100.0
2010-06-28 14:10:00,29.99,30.06,29.99,30.04,77900.0,21.4402,21.4903,21.4402,21.476,77900.0
2010-06-28 14:15:00,30.05,30.06,30.02,30.03,20800.0,21.4831,21.4903,21.4617,21.4688,20800.0
2010-06-28 14:20:00,30.04,30.07,30.04,30.05,31500.0,21.476,21.4974,21.476,21.4831,31500.0
2010-06-28 14:25:00,30.05,30.1,30.05,30.05,31100.0,21.4831,21.5188,21.4831,21.4831,31100.0
2010-06-28 14:30:00,30.05,30.08,30.04,30.05,37700.0,21.4831,21.5045,21.476,21.4831,37700.0
2010-06-28 14:35:00,30.06,30.1,30.05,30.08,49200.0,21.4903,21.5188,21.4831,21.5045,49200.0
2010-06-28 14:40:00,30.08,30.15,30.08,30.15,31700.0,21.5045,21.5546,21.5045,21.5546,31700.0
2010-06-28 14:45:00,30.14,30.14,30.1,30.11,56400.0,21.5474,21.5474,21.5188,21.526,56400.0
2010-06-28 14:50:00,30.11,30.13,30.09,30.09,26700.0,21.526,21.5403,21.5117,21.5117,26700.0
2010-06-28 14:55:00,30.08,30.17,30.08,30.16,30200.0,21.5045,21.5689,21.5045,21.5617,30200.0
2010-06-28 15:00:00,30.17,30.19,30.15,30.16,42000.0,21.5689,21.5832,21.5546,21.5617,42000.0
2010-06-28 15:05:00,30.17,30.21,30.16,30.17,57400.0,21.5689,21.5975,21.5617,21.5689,57400.0
2010-06-28 15:10:00,30.17,30.18,30.11,30.11,54100.0,21.5689,21.576,21.526,21.526,54100.0
2010-06-28 15:15:00,30.11,30.15,30.1,30.15,44700.0,21.526,21.5546,21.5188,21.5546,44700.0
2010-06-28 15:20:00,30.14,30.14,30.06,30.08,68300.0,21.5474,21.5474,21.4903,21.5045,68300.0
2010-06-28 15:25:00,30.07,30.08,30.02,30.05,49900.0,21.4974,21.5045,21.4617,21.4831,49900.0
2010-06-28 15:30:00,30.05,30.11,30.04,30.1,75000.0,21.4831,21.526,21.476,21.5188,75000.0
2010-06-28 15:35:00,30.11,30.12,30.1,30.11,46200.0,21.526,21.5331,21.5188,21.526,46200.0
2010-06-28 15:40:00,30.11,30.16,30.1,30.14,76900.0,21.526,21.5617,21.5188,21.5474,76900.0
2010-06-28 15:45:00,30.14,30.15,30.1,30.12,97400.0,21.5474,21.5546,21.5188,21.5331,97400.0
2010-06-28 15:50:00,30.12,30.13,30.04,30.04,195000.0,21.5331,21.5403,21.476,21.476,195000.0
2010-06-28 15:55:00,30.04,30.05,29.98,29.98,317000.0,21.476,21.4831,21.4331,21.4331,317000.0
2010-06-29 09:30:00,29.65,29.67,29.47,29.57,65000.0,21.1971,21.2114,21.0685,21.1399,65000.0
2010-06-29 09:35:00,29.56,29.7,29.55,29.62,49400.0,21.1328,21.2329,21.1256,21.1757,49400.0
2010-06-29 09:40:00,29.62,29.62,29.5,29.52,57900.0,21.1757,21.1757,21.0899,21.1042,57900.0
2010-06-29 09:45:00,29.51,29.56,29.4,29.41,51300.0,21.097,21.1328,21.0184,21.0256,51300.0
2010-06-29 09:50:00,29.41,29.42,29.36,29.37,70700.0,21.0256,21.0327,20.9898,20.997,70700.0
2010-06-29 09:55:00,29.37,29.45,29.36,29.42,79800.0,20.997,21.0542,20.9898,21.0327,79800.0
2010-06-29 10:00:00,29.41,29.42,29.24,29.3,226700.0,21.0256,21.0327,20.904,20.9469,226700.0
2010-06-29 10:05:00,29.3,29.43,29.27,29.37,87400.0,20.9469,21.0399,20.9255,20.997,87400.0
2010-06-29 10:10:00,29.36,29.43,29.36,29.41,89600.0,20.9898,21.0399,20.9898,21.0256,89600.0
2010-06-29 10:15:00,29.4,29.4,29.32,29.37,49100.0,21.0184,21.0184,20.9612,20.997,49100.0
2010-06-29 10:20:00,29.37,29.39,29.32,29.37,76200.0,20.997,21.0113,20.9612,20.997,76200.0
2010-06-29 10:25:00,29.37,29.37,29.22,29.23,94900.0,20.997,20.997,20.8897,20.8969,94900.0
2010-06-29 10:30:00,29.23,29.39,29.23,29.34,57200.0,20.8969,21.0113,20.8969,20.9755,57200.0
2010-06-29 10:35:00,29.34,29.39,29.26,29.31,80800.0,20.9755,21.0113,20.9183,20.9541,80800.0
2010-06-29 10:40:00,29.31,29.36,29.28,29.34,59400.0,20.9541,20.9898,20.9326,20.9755,59400.0
2010-06-29 10:45:00,29.33,29.36,29.29,29.35,67000.0,20.9684,20.9898,20.9398,20.9827,67000.0
2010-06-29 10:50:00,29.35,29.36,29.29,29.31,54000.0,20.9827,20.9898,20.9398,20.9541,54000.0
2010-06-29 10:55:00,29.32,29.36,29.3,29.33,42200.0,20.9612,20.9898,20.9469,20.9684,42200.0
2010-06-29 11:00:00,29.34,29.35,29.29,29.32,42600.0,20.9755,20.9827,20.9398,20.9612,42600.0
2010-06-29 11:05:00,29.32,29.33,29.27,29.32,49000.0,20.9612,20.9684,20.9255,20.9612,49000.0
2010-06-29 11:10:00,29.32,29.39,29.3,29.32,54000.0,20.9612,21.0113,20.9469,20.9612,54000.0
2010-06-29 11:15:00,29.32,29.33,29.25,29.25,57400.0,20.9612,20.9684,20.9112,20.9112,57400.0
2010-06-29 11:20:00,29.27,29.31,29.25,29.25,56600.0,20.9255,20.9541,20.9112,20.9112,56600.0
2010-06-29 11:25:00,29.28,29.28,29.17,29.2,70200.0,20.9326,20.9326,20.854,20.8754,70200.0
2010-06-29 11:30:00,29.2,29.25,29.17,29.2,38900.0,20.8754,20.9112,20.854,20.8754,38900.0
2010-06-29 11:35:00,29.21,29.24,29.19,29.21,44700.0,20.8826,20.904,20.8683,20.8826,44700.0
2010-06-29 11:40:00,29.21,29.21,29.13,29.15,42200.0,20.8826,20.8826,20.8254,20.8397,42200.0
2010-06-29 11:45:00,29.15,29.19,29.14,29.19,109800.0,20.8397,20.8683,20.8325,20.8683,109800.0
2010-06-29 11:50:00,29.19,29.2,29.16,29.18,40300.0,20.8683,20.8754,20.8468,20.8611,40300.0
2010-06-29 11:55:00,29.17,29.21,29.16,29.19,55300.0,20.854,20.8826,20.8468,20.8683,55300.0
2010-06-29 12:00:00,29.19,29.19,29.15,29.15,80000.0,20.8683,20.8683,20.8397,20.8397,80000.0
2010-06-29 12:05:00,29.15,29.19,29.13,29.18,68600.0,20.8397,20.8683,20.8254,20.8611,68600.0
2010-06-29 12:10:00,29.17,29.18,29.09,29.13,69200.0,20.854,20.8611,20.7968,20.8254,69200.0
2010-06-29 12:15:00,29.14,29.24,29.09,29.18,116800.0,20.8325,20.904,20.7968,20.8611,116800.0
2010-06-29 12:20:00,29.18,29.3,29.18,29.3,34700.0,20.8611,20.9469,20.8611,20.9469,34700.0
2010-06-29 12:25:00,29.3,29.3,29.19,29.23,27600.0,20.9469,20.9469,20.8683,20.8969,27600.0
2010-06-29 12:30:00,29.24,29.24,29.18,29.21,37900.0,20.904,20.904,20.8611,20.8826,37900.0
2010-06-29 12:35:00,29.2,29.24,29.17,29.18,22900.0,20.8754,20.904,20.854,20.8611,22900.0
2010-06-29 12:40:00,29.18,29.21,29.17,29.18,36500.0,20.8611,20.8826,20.854,20.8611,36500.0
2010-06-29 12:45:00,29.18,29.24,29.18,29.23,45700.0,20.8611,20.904,20.8611,20.8969,45700.0
2010-06-29 12:50:00,29.22,29.24,29.2,29.2,21800.0,20.8897,20.904,20.8754,20.8754,21800.0
2010-06-29 12:55:00,29.21,29.21,29.15,29.16,34300.0,20.8826,20.8826,20.8397,20.8468,34300.0
2010-06-29 13:00:00,29.16,29.17,29.13,29.15,37700.0,20.8468,20.854,20.8254,20.8397,37700.0
2010-06-29 13:05:00,29.14,29.16,29.05,29.14,64000.0,20.8325,20.8468,20.7682,20.8325,64000.0
2010-06-29 13:10:00,29.14,29.15,29.1,29.1,51900.0,20.8325,20.8397,20.8039,20.8039,51900.0
2010-06-29 13:15:00,29.1,29.12,29.07,29.09,24400.0,20.8039,20.8182,20.7825,20.7968,24400.0
2010-06-29 13:20:00,29.08,29.11,29.03,29.03,32900.0,20.7896,20.8111,20.7539,20.7539,32900.0
2010-06-29 13:25:00,29.03,29.1,29.02,29.09,39600.0,20.7539,20.8039,20.7467,20.7968,39600.0
2010-06-29 13:30:00,29.08,29.08,28.99,28.99,39400.0,20.7896,20.7896,20.7253,20.7253,39400.0
2010-06-29 13:35:00,29.0,29.03,28.97,28.97,53900.0,20.7324,20.7539,20.711,20.711,53900.0
2010-06-29 13:40:00,28.97,29.03,28.97,29.03,31500.0,20.711,20.7539,20.711,20.7539,31500.0
2010-06-29 13:45:00,29.03,29.05,29.0,29.05,24700.0,20.7539,20.7682,20.7324,20.7682,24700.0
2010-06-29 13:50:00,29.05,29.07,29.03,29.04,53400.0,20.7682,20.7825,20.7539,20.761,53400.0
2010-06-29 13:55:00,29.04,29.13,29.04,29.12,42200.0,20.761,20.8254,20.761,20.8182,42200.0
2010-06-29 14:00:00,29.11,29.12,29.08,29.09,21500.0,20.8111,20.8182,20.7896,20.7968,21500.0
2010-06-29 14:05:00,29.09,29.17,29.08,29.15,42500.0,20.7968,20.854,20.7896,20.8397,42500.0
2010-06-29 14:10:00,29.14,29.2,29.14,29.14,33900.0,20.8325,20.8754,20.8325,20.8325,33900.0
2010-06-29 14:15:00,29.15,29.18,29.13,29.14,33900.0,20.8397,20.8611,20.8254,20.8325,33900.0
2010-06-29 14:20:00,29.14,29.18,29.1,29.18,29500.0,20.8325,20.8611,20.8039,20.8611,29500.0
2010-06-29 14:25:00,29.18,29.18,29.14,29.14,31100.0,20.8611,20.8611,20.8325,20.8325,31100.0
2010-06-29 14:30:00,29.14,29.15,29.09,29.11,50400.0,20.8325,20.8397,20.7968,20.8111,50400.0
2010-06-29 14:35:00,29.1,29.14,29.08,29.11,31400.0,20.8039,20.8325,20.7896,20.8111,31400.0
2010-06-29 14:40:00,29.11,29.14,29.08,29.1,29700.0,20.8111,20.8325,20.7896,20.8039,29700.0
2010-06-29 14:45:00,29.1,29.12,29.08,29.09,29400.0,20.8039,20.8182,20.7896,20.7968,29400.0
2010-06-29 14:50:00,29.08,29.16,29.04,29.1,76200.0,20.7896,20.8468,20.761,20.8039,76200.0
2010-06-29 14:55:00,29.1,29.12,29.04,29.06,49700.0,20.8039,20.8182,20.761,20.7753,49700.0
2010-06-29 15:00:00,29.07,29.08,29.04,29.08,53900.0,20.7825,20.7896,20.761,20.7896,53900.0
2010-06-29 15:05:00,29.07,29.12,29.04,29.04,98100.0,20.7825,20.8182,20.761,20.761,98100.0
2010-06-29 15:10:00,29.04,29.04,28.99,29.01,83100.0,20.761,20.761,20.7253,20.7396,83100.0
2010-06-29 15:15:00,29.02,29.06,28.98,28.98,75900.0,20.7467,20.7753,20.7181,20.7181,75900.0
2010-06-29 15:20:00,28.97,29.01,28.88,28.97,141200.0,20.711,20.7396,20.6467,20.711,141200.0
2010-06-29 15:25:00,28.96,28.96,28.91,28.93,81800.0,20.7038,20.7038,20.6681,20.6824,81800.0
2010-06-29 15:30:00,28.93,29.05,28.88,29.03,123600.0,20.6824,20.7682,20.6467,20.7539,123600.0
2010-06-29 15:35:00,29.03,29.07,29.02,29.04,137700.0,20.7539,20.7825,20.7467,20.761,137700.0
2010-06-29 15:40:00,29.04,29.06,28.94,28.94,119300.0,20.761,20.7753,20.6895,20.6895,119300.0
2010-06-29 15:45:00,28.93,28.94,28.83,28.87,215800.0,20.6824,20.6895,20.6109,20.6395,215800.0
2010-06-29 15:50:00,28.88,29.05,28.84,29.05,287300.0,20.6467,20.7682,20.6181,20.7682,287300.0
2010-06-29 15:55:00,29.04,29.08,28.99,29.02,425700.0,20.761,20.7896,20.7253,20.7467,425700.0
2010-06-30 09:30:00,29.11,29.16,28.95,29.04,74900.0,20.8111,20.8468,20.6967,20.761,74900.0
2010-06-30 09:35:00,29.04,29.09,28.96,28.99,45200.0,20.761,20.7968,20.7038,20.7253,45200.0
2010-06-30 09:40:00,29.0,29.16,28.96,29.1,45900.0,20.7324,20.8468,20.7038,20.8039,45900.0
2010-06-30 09:45:00,29.09,29.15,29.04,29.04,69500.0,20.7968,20.8397,20.761,20.761,69500.0
2010-06-30 09:50:00,29.05,29.05,28.98,29.0,153900.0,20.7682,20.7682,20.7181,20.7324,153900.0
2010-06-30 09:55:00,29.0,29.02,28.95,28.96,56900.0,20.7324,20.7467,20.6967,20.7038,56900.0
2010-06-30 10:00:00,28.96,28.99,28.92,28.98,87200.0,20.7038,20.7253,20.6753,20.7181,87200.0
2010-06-30 10:05:00,28.97,29.01,28.94,28.95,78200.0,20.711,20.7396,20.6895,20.6967,78200.0
2010-06-30 10:10:00,28.96,28.97,28.88,28.9,49000.0,20.7038,20.711,20.6467,20.661,49000.0
2010-06-30 10:15:00,28.9,28.98,28.9,28.97,41400.0,20.661,20.7181,20.661,20.711,41400.0
2010-06-30 10:20:00,28.97,28.98,28.91,28.92,51100.0,20.711,20.7181,20.6681,20.6753,51100.0
2010-06-30 10:25:00,28.93,29.0,28.91,28.99,30600.0,20.6824,20.7324,20.6681,20.7253,30600.0
2010-06-30 10:30:00,28.98,29.06,28.97,29.0,41900.0,20.7181,20.7753,20.711,20.7324,41900.0
2010-06-30 10:35:00,29.01,29.11,29.01,29.11,32300.0,20.7396,20.8111,20.7396,20.8111,32300.0
2010-06-30 10:40:00,29.11,29.13,29.04,29.08,59100.0,20.8111,20.8254,20.761,20.7896,59100.0
2010-06-30 10:45:00,29.08,29.12,29.07,29.09,36200.0,20.7896,20.8182,20.7825,20.7968,36200.0
2010-06-30 10:50:00,29.08,29.09,29.03,29.08,56500.0,20.7896,20.7968,20.7539,20.7896,56500.0
2010-06-30 10:55:00,29.07,29.09,29.05,29.06,36000.0,20.7825,20.7968,20.7682,20.7753,36000.0
2010-06-30 11:00:00,29.05,29.14,29.04,29.13,39600.0,20.7682,20.8325,20.761,20.8254,39600.0
2010-06-30 11:05:00,29.14,29.15,29.08,29.1,24400.0,20.8325,20.8397,20.7896,20.8039,24400.0
2010-06-30 11:10:00,29.1,29.14,29.1,29.13,45100.0,20.8039,20.8325,20.8039,20.8254,45100.0
2010-06-30 11:15:00,29.13,29.16,29.13,29.13,45900.0,20.8254,20.8468,20.8254,20.8254,45900.0
2010-06-30 11:20:00,29.14,29.15,29.1,29.15,28100.0,20.8325,20.8397,20.8039,20.8397,28100.0
2010-06-30 11:25:00,29.15,29.2,29.15,29.16,34500.0,20.8397,20.8754,20.8397,20.8468,34500.0
2010-06-30 11:30:00,29.16,29.22,29.15,29.18,19700.0,20.8468,20.8897,20.8397,20.8611,19700.0
2010-06-30 11:35:00,29.18,29.21,29.15,29.2,24800.0,20.8611,20.8826,20.8397,20.8754,24800.0
2010-06-30 11:40:00,29.21,29.25,29.21,29.25,18400.0,20.8826,20.9112,20.8826,20.9112,18400.0
2010-06-30 11:45:00,29.25,29.27,29.24,29.26,22600.0,20.9112,20.9255,20.904,20.9183,22600.0
2010-06-30 11:50:00,29.26,29.28,29.22,29.23,29100.0,20.9183,20.9326,20.8897,20.8969,29100.0
2010-06-30 11:55:00,29.22,29.26,29.21,29.21,21200.0,20.8897,20.9183,20.8826,20.8826,21200.0
2010-06-30 12:00:00,29.22,29.22,29.18,29.21,20400.0,20.8897,20.8897,20.8611,20.8826,20400.0
2010-06-30 12:05:00,29.21,29.22,29.18,29.22,14900.0,20.8826,20.8897,20.8611,20.8897,14900.0
2010-06-30 12:10:00,29.22,29.23,29.2,29.2,20000.0,20.8897,20.8969,20.8754,20.8754,20000.0
2010-06-30 12:15:00,29.19,29.21,29.18,29.21,18000.0,20.8683,20.8826,20.8611,20.8826,18000.0
2010-06-30 12:20:00,29.2,29.21,29.18,29.19,21500.0,20.8754,20.8826,20.8611,20.8683,21500.0
2010-06-30 12:25:00,29.19,29.19,29.16,29.17,25200.0,20.8683,20.8683,20.8468,20.854,25200.0
2010-06-30 12:30:00,29.16,29.19,29.13,29.19,20200.0,20.8468,20.8683,20.8254,20.8683,20200.0
2010-06-30 12:35:00,29.18,29.19,29.15,29.16,16900.0,20.8611,20.8683,20.8397,20.8468,16900.0
2010-06-30 12:40:00,29.15,29.17,29.07,29.08,38100.0,20.8397,20.854,20.7825,20.7896,38100.0
2010-06-30 12:45:00,29.08,29.09,29.06,29.09,24100.0,20.7896,20.7968,20.7753,20.7968,24100.0
2010-06-30 12:50:00,29.09,29.15,29.09,29.14,39700.0,20.7968,20.8397,20.7968,20.8325,39700.0
2010-06-30 12:55:00,29.13,29.16,29.13,29.13,12600.0,20.8254,20.8468,20.8254,20.8254,12600.0
2010-06-30 13:00:00,29.12,29.12,29.1,29.12,8400.0,20.8182,20.8182,20.8039,20.8182,8400.0
2010-06-30 13:05:00,29.12,29.12,29.08,29.11,25200.0,20.8182,20.8182,20.7896,20.8111,25200.0
2010-06-30 13:10:00,29.11,29.16,29.11,29.15,11800.0,20.8111,20.8468,20.8111,20.8397,11800.0
2010-06-30 13:15:00,29.14,29.14,29.1,29.13,12200.0,20.8325,20.8325,20.8039,20.8254,12200.0
2010-06-30 13:20:00,29.13,29.19,29.12,29.19,17200.0,20.8254,20.8683,20.8182,20.8683,17200.0
2010-06-30 13:25:00,29.19,29.21,29.18,29.21,24500.0,20.8683,20.8826,20.8611,20.8826,24500.0
2010-06-30 13:30:00,29.21,29.23,29.14,29.15,40200.0,20.8826,20.8969,20.8325,20.8397,40200.0
2010-06-30 13:35:00,29.15,29.15,29.13,29.15,20400.0,20.8397,20.8397,20.8254,20.8397,20400.0
2010-06-30 13:40:00,29.15,29.16,29.14,29.15,19000.0,20.8397,20.8468,20.8325,20.8397,19000.0
2010-06-30 13:45:00,29.14,29.22,29.14,29.2,22200.0,20.8325,20.8897,20.8325,20.8754,22200.0
2010-06-30 13:50:00,29.19,29.21,29.17,29.2,29300.0,20.8683,20.8826,20.854,20.8754,29300.0
2010-06-30 13:55:00,29.2,29.22,29.2,29.21,14500.0,20.8754,20.8897,20.8754,20.8826,14500.0
2010-06-30 14:00:00,29.21,29.27,29.2,29.22,52700.0,20.8826,20.9255,20.8754,20.8897,52700.0
2010-06-30 14:05:00,29.22,29.23,29.14,29.21,76800.0,20.8897,20.8969,20.8325,20.8826,76800.0
2010-06-30 14:10:00,29.22,29.24,29.17,29.19,34500.0,20.8897,20.904,20.854,20.8683,34500.0
2010-06-30 14:15:00,29.19,29.21,29.17,29.19,31000.0,20.8683,20.8826,20.854,20.8683,31000.0
2010-06-30 14:20:00,29.2,29.21,29.12,29.14,45400.0,20.8754,20.8826,20.8182,20.8325,45400.0
2010-06-30 14:25:00,29.13,29.17,29.11,29.14,34200.0,20.8254,20.854,20.8111,20.8325,34200.0
2010-06-30 14:30:00,29.14,29.19,29.12,29.15,28100.0,20.8325,20.8683,20.8182,20.8397,28100.0
2010-06-30 14:35:00,29.15,29.18,29.14,29.14,17200.0,20.8397,20.8611,20.8325,20.8325,17200.0
2010-06-30 14:40:00,29.14,29.16,29.09,29.11,34500.0,20.8325,20.8468,20.7968,20.8111,34500.0
2010-06-30 14:45:00,29.11,29.14,29.08,29.13,47200.0,20.8111,20.8325,20.7896,20.8254,47200.0
2010-06-30 14:50:00,29.13,29.16,29.1,29.15,26500.0,20.8254,20.8468,20.8039,20.8397,26500.0
2010-06-30 14:55:00,29.15,29.15,29.1,29.1,29000.0,20.8397,20.8397,20.8039,20.8039,29000.0
2010-06-30 15:00:00,29.1,29.13,29.08,29.13,34900.0,20.8039,20.8254,20.7896,20.8254,34900.0
2010-06-30 15:05:00,29.13,29.14,29.07,29.07,92300.0,20.8254,20.8325,20.7825,20.7825,92300.0
2010-06-30 15:10:00,29.08,29.08,29.06,29.06,80000.0,20.7896,20.7896,20.7753,20.7753,80000.0
2010-06-30 15:15:00,29.06,29.07,28.99,29.01,93900.0,20.7753,20.7825,20.7253,20.7396,93900.0
2010-06-30 15:20:00,29.01,29.05,29.0,29.01,71400.0,20.7396,20.7682,20.7324,20.7396,71400.0
2010-06-30 15:25:00,29.0,29.01,28.89,28.91,153900.0,20.7324,20.7396,20.6538,20.6681,153900.0
2010-06-30 15:30:00,28.92,28.92,28.85,28.87,162200.0,20.6753,20.6753,20.6252,20.6395,162200.0
2010-06-30 15:35:00,28.86,28.91,28.79,28.79,157200.0,20.6324,20.6681,20.5823,20.5823,157200.0
2010-06-30 15:40:00,28.8,28.82,28.72,28.72,260800.0,20.5895,20.6038,20.5323,20.5323,260800.0
2010-06-30 15:45:00,28.72,28.78,28.68,28.77,328700.0,20.5323,20.5752,20.5037,20.568,328700.0
2010-06-30 15:50:00,28.76,28.81,28.72,28.73,325800.0,20.5609,20.5966,20.5323,20.5394,325800.0
2010-06-30 15:55:00,28.73,28.77,28.7,28.73,455800.0,20.5394,20.568,20.518,20.5394,455800.0
2010-07-01 09:30:00,28.87,28.87,28.61,28.64,130700.0,20.6395,20.6395,20.4536,20.4751,130700.0
2010-07-01 09:35:00,28.65,28.72,28.59,28.68,46800.0,20.4822,20.5323,20.4393,20.5037,46800.0
2010-07-01 09:40:00,28.68,28.73,28.59,28.72,86300.0,20.5037,20.5394,20.4393,20.5323,86300.0
2010-07-01 09:45:00,28.71,28.74,28.66,28.66,67100.0,20.5251,20.5466,20.4894,20.4894,67100.0
2010-07-01 09:50:00,28.66,28.66,28.51,28.58,126900.0,20.4894,20.4894,20.3821,20.4322,126900.0
2010-07-01 09:55:00,28.57,28.68,28.56,28.63,67600.0,20.425,20.5037,20.4179,20.4679,67600.0
2010-07-01 10:00:00,28.65,28.65,28.44,28.5,121100.0,20.4822,20.4822,20.3321,20.375,121100.0
2010-07-01 10:05:00,28.5,28.6,28.49,28.53,69500.0,20.375,20.4465,20.3678,20.3964,69500.0
2010-07-01 10:10:00,28.54,28.58,28.42,28.44,70400.0,20.4036,20.4322,20.3178,20.3321,70400.0
2010-07-01 10:15:00,28.45,28.49,28.36,28.38,101500.0,20.3392,20.3678,20.2749,20.2892,101500.0
2010-07-01 10:20:00,28.39,28.45,28.37,28.42,68400.0,20.2963,20.3392,20.282,20.3178,68400.0
2010-07-01 10:25:00,28.42,28.43,28.28,28.29,136400.0,20.3178,20.3249,20.2177,20.2249,136400.0
2010-07-01 10:30:00,28.3,28.3,28.19,28.2,159200.0,20.232,20.232,20.1534,20.1605,159200.0
2010-07-01 10:35:00,28.2,28.2,28.09,28.16,141600.0,20.1605,20.1605,20.0819,20.1319,141600.0
2010-07-01 10:40:00,28.16,28.17,28.09,28.12,118400.0,20.1319,20.1391,20.0819,20.1033,118400.0
2010-07-01 10:45:00,28.13,28.23,28.12,28.21,75000.0,20.1105,20.182,20.1033,20.1677,75000.0
2010-07-01 10:50:00,28.22,28.22,28.15,28.16,48700.0,20.1748,20.1748,20.1248,20.1319,48700.0
2010-07-01 10:55:00,28.16,28.2,28.12,28.13,46200.0,20.1319,20.1605,20.1033,20.1105,46200.0
2010-07-01 11:00:00,28.13,28.14,28.01,28.12,75000.0,20.1105,20.1176,20.0247,20.1033,75000.0
2010-07-01 11:05:00,28.11,28.11,27.99,28.03,69900.0,20.0962,20.0962,20.0104,20.039,69900.0
2010-07-01 11:10:00,28.04,28.09,28.0,28.01,73000.0,20.0461,20.0819,20.0175,20.0247,73000.0
2010-07-01 11:15:00,28.02,28.03,27.97,28.0,166200.0,20.0318,20.039,19.9961,20.0175,166200.0
2010-07-01 11:20:00,28.0,28.05,27.97,28.05,99300.0,20.0175,20.0533,19.9961,20.0533,99300.0
2010-07-01 11:25:00,28.04,28.12,28.01,28.1,71400.0,20.0461,20.1033,20.0247,20.089,71400.0
2010-07-01 11:30:00,28.09,28.14,28.07,28.14,51600.0,20.0819,20.1176,20.0676,20.1176,51600.0
2010-07-01 11:35:00,28.14,28.27,28.13,28.23,76000.0,20.1176,20.2106,20.1105,20.182,76000.0
2010-07-01 11:40:00,28.24,28.25,28.2,28.22,44800.0,20.1891,20.1963,20.1605,20.1748,44800.0
2010-07-01 11:45:00,28.22,28.26,28.22,28.24,44400.0,20.1748,20.2034,20.1748,20.1891,44400.0
2010-07-01 11:50:00,28.24,28.24,28.14,28.14,48000.0,20.1891,20.1891,20.1176,20.1176,48000.0
2010-07-01 11:55:00,28.14,28.2,28.12,28.2,20100.0,20.1176,20.1605,20.1033,20.1605,20100.0
2010-07-01 12:00:00,28.19,28.19,28.12,28.13,41300.0,20.1534,20.1534,20.1033,20.1105,41300.0
2010-07-01 12:05:00,28.13,28.15,28.1,28.12,23000.0,20.1105,20.1248,20.089,20.1033,23000.0
2010-07-01 12:10:00,28.11,28.14,28.08,28.14,25800.0,20.0962,20.1176,20.0747,20.1176,25800.0
2010-07-01 12:15:00,28.13,28.18,28.12,28.18,34500.0,20.1105,20.1462,20.1033,20.1462,34500.0
2010-07-01 12:20:00,28.17,28.17,28.09,28.09,31100.0,20.1391,20.1391,20.0819,20.0819,31100.0
2010-07-01 12:25:00,28.09,28.18,28.09,28.16,29200.0,20.0819,20.1462,20.0819,20.1319,29200.0
2010-07-01 12:30:00,28.16,28.23,28.14,28.23,47300.0,20.1319,20.182,20.1176,20.182,47300.0
2010-07-01 12:35:00,28.22,28.22,28.17,28.19,125700.0,20.1748,20.1748,20.1391,20.1534,125700.0
2010-07-01 12:40:00,28.19,28.35,28.18,28.34,201000.0,20.1534,20.2678,20.1462,20.2606,201000.0
2010-07-01 12:45:00,28.34,28.35,28.27,28.3,76700.0,20.2606,20.2678,20.2106,20.232,76700.0
2010-07-01 12:50:00,28.3,28.35,28.25,28.29,65300.0,20.232,20.2678,20.1963,20.2249,65300.0
2010-07-01 12:55:00,28.28,28.29,28.24,28.29,59200.0,20.2177,20.2249,20.1891,20.2249,59200.0
2010-07-01 13:00:00,28.29,28.29,28.24,28.24,39800.0,20.2249,20.2249,20.1891,20.1891,39800.0
2010-07-01 13:05:00,28.24,28.27,28.22,28.25,25100.0,20.1891,20.2106,20.1748,20.1963,25100.0
2010-07-01 13:10:00,28.24,28.25,28.2,28.22,21300.0,20.1891,20.1963,20.1605,20.1748,21300.0
2010-07-01 13:15:00,28.22,28.32,28.21,28.32,33500.0,20.1748,20.2463,20.1677,20.2463,33500.0
2010-07-01 13:20:00,28.32,28.34,28.29,28.29,49400.0,20.2463,20.2606,20.2249,20.2249,49400.0
2010-07-01 13:25:00,28.3,28.3,28.23,28.24,83500.0,20.232,20.232,20.182,20.1891,83500.0
2010-07-01 13:30:00,28.24,28.35,28.23,28.33,66400.0,20.1891,20.2678,20.182,20.2535,66400.0
2010-07-01 13:35:00,28.33,28.39,28.3,28.39,65500.0,20.2535,20.2963,20.232,20.2963,65500.0
2010-07-01 13:40:00,28.39,28.39,28.26,28.3,62600.0,20.2963,20.2963,20.2034,20.232,62600.0
2010-07-01 13:45:00,28.31,28.31,28.23,28.26,37000.0,20.2392,20.2392,20.182,20.2034,37000.0
2010-07-01 13:50:00,28.26,28.33,28.26,28.31,50700.0,20.2034,20.2535,20.2034,20.2392,50700.0
2010-07-01 13:55:00,28.32,28.37,28.3,28.35,31600.0,20.2463,20.282,20.232,20.2678,31600.0
2010-07-01 14:00:00,28.34,28.38,28.31,28.35,56400.0,20.2606,20.2892,20.2392,20.2678,56400.0
2010-07-01 14:05:00,28.35,28.35,28.28,28.28,63700.0,20.2678,20.2678,20.2177,20.2177,63700.0
2010-07-01 14:10:00,28.27,28.32,28.26,28.31,66500.0,20.2106,20.2463,20.2034,20.2392,66500.0
2010-07-01 14:15:00,28.3,28.39,28.3,28.37,72400.0,20.232,20.2963,20.232,20.282,72400.0
2010-07-01 14:20:00,28.38,28.38,28.31,28.37,51100.0,20.2892,20.2892,20.2392,20.282,51100.0
2010-07-01 14:25:00,28.38,28.4,28.32,28.37,40600.0,20.2892,20.3035,20.2463,20.282,40600.0
2010-07-01 14:30:00,28.37,28.38,28.31,28.35,63100.0,20.282,20.2892,20.2392,20.2678,63100.0
2010-07-01 14:35:00,28.35,28.43,28.33,28.36,67400.0,20.2678,20.3249,20.2535,20.2749,67400.0
2010-07-01 14:40:00,28.36,28.36,28.21,28.24,59600.0,20.2749,20.2749,20.1677,20.1891,59600.0
2010-07-01 14:45:00,28.24,28.27,28.21,28.23,60400.0,20.1891,20.2106,20.1677,20.182,60400.0
2010-07-01 14:50:00,28.24,28.26,28.17,28.23,57400.0,20.1891,20.2034,20.1391,20.182,57400.0
2010-07-01 14:55:00,28.24,28.28,28.22,28.27,40600.0,20.1891,20.2177,20.1748,20.2106,40600.0
2010-07-01 15:00:00,28.28,28.37,28.28,28.36,75000.0,20.2177,20.282,20.2177,20.2749,75000.0
2010-07-01 15:05:00,28.35,28.42,28.34,28.4,53500.0,20.2678,20.3178,20.2606,20.3035,53500.0
2010-07-01 15:10:00,28.39,28.41,28.35,28.36,55800.0,20.2963,20.3106,20.2678,20.2749,55800.0
2010-07-01 15:15:00,28.37,28.42,28.35,28.39,115700.0,20.282,20.3178,20.2678,20.2963,115700.0
2010-07-01 15:20:00,28.39,28.4,28.3,28.33,40900.0,20.2963,20.3035,20.232,20.2535,40900.0
2010-07-01 15:25:00,28.33,28.4,28.29,28.38,67500.0,20.2535,20.3035,20.2249,20.2892,67500.0
2010-07-01 15:30:00,28.39,28.44,28.34,28.42,82200.0,20.2963,20.3321,20.2606,20.3178,82200.0
2010-07-01 15:35:00,28.43,28.51,28.43,28.46,109900.0,20.3249,20.3821,20.3249,20.3464,109900.0
2010-07-01 15:40:00,28.46,28.49,28.4,28.45,124300.0,20.3464,20.3678,20.3035,20.3392,124300.0
2010-07-01 15:45:00,28.45,28.46,28.32,28.33,133400.0,20.3392,20.3464,20.2463,20.2535,133400.0
2010-07-01 15:50:00,28.34,28.44,28.28,28.44,177100.0,20.2606,20.3321,20.2177,20.3321,177100.0
2010-07-01 15:55:00,28.44,28.48,28.4,28.42,240100.0,20.3321,20.3607,20.3035,20.3178,240100.0
2010-07-02 09:30:00,28.63,28.75,28.58,28.67,85500.0,20.4679,20.5537,20.4322,20.4965,85500.0
2010-07-02 09:35:00,28.67,28.84,28.66,28.7,92300.0,20.4965,20.6181,20.4894,20.518,92300.0
2010-07-02 09:40:00,28.7,28.73,28.62,28.65,80200.0,20.518,20.5394,20.4608,20.4822,80200.0
2010-07-02 09:45:00,28.65,28.71,28.62,28.63,40400.0,20.4822,20.5251,20.4608,20.4679,40400.0
2010-07-02 09:50:00,28.63,28.65,28.54,28.55,42600.0,20.4679,20.4822,20.4036,20.4107,42600.0
2010-07-02 09:55:00,28.54,28.59,28.49,28.57,34300.0,20.4036,20.4393,20.3678,20.425,34300.0
2010-07-02 10:00:00,28.56,28.59,28.42,28.42,62400.0,20.4179,20.4393,20.3178,20.3178,62400.0
2010-07-02 10:05:00,28.42,28.53,28.42,28.48,41700.0,20.3178,20.3964,20.3178,20.3607,41700.0
2010-07-02 10:10:00,28.49,28.58,28.49,28.56,30900.0,20.3678,20.4322,20.3678,20.4179,30900.0
2010-07-02 10:15:00,28.56,28.66,28.56,28.64,19600.0,20.4179,20.4894,20.4179,20.4751,19600.0
2010-07-02 10:20:00,28.65,28.66,28.59,28.65,23800.0,20.4822,20.4894,20.4393,20.4822,23800.0
2010-07-02 10:25:00,28.65,28.65,28.57,28.58,24500.0,20.4822,20.4822,20.425,20.4322,24500.0
2010-07-02 10:30:00,28.59,28.59,28.53,28.54,30100.0,20.4393,20.4393,20.3964,20.4036,30100.0
2010-07-02 10:35:00,28.54,28.55,28.49,28.54,23700.0,20.4036,20.4107,20.3678,20.4036,23700.0
2010-07-02 10:40:00,28.54,28.57,28.48,28.48,21300.0,20.4036,20.425,20.3607,20.3607,21300.0
2010-07-02 10:45:00,28.48,28.54,28.48,28.51,21500.0,20.3607,20.4036,20.3607,20.3821,21500.0
2010-07-02 10:50:00,28.52,28.52,28.4,28.45,47100.0,20.3893,20.3893,20.3035,20.3392,47100.0
2010-07-02 10:55:00,28.44,28.44,28.38,28.4,43300.0,20.3321,20.3321,20.2892,20.3035,43300.0
2010-07-02 11:00:00,28.39,28.4,28.33,28.37,37000.0,20.2963,20.3035,20.2535,20.282,37000.0
2010-07-02 11:05:00,28.37,28.4,28.36,28.37,30000.0,20.282,20.3035,20.2749,20.282,30000.0
2010-07-02 11:10:00,28.37,28.44,28.36,28.44,22500.0,20.282,20.3321,20.2749,20.3321,22500.0
2010-07-02 11:15:00,28.43,28.44,28.34,28.34,44500.0,20.3249,20.3321,20.2606,20.2606,44500.0
2010-07-02 11:20:00,28.34,28.38,28.31,28.37,33800.0,20.2606,20.2892,20.2392,20.282,33800.0
2010-07-02 11:25:00,28.36,28.38,28.27,28.29,33100.0,20.2749,20.2892,20.2106,20.2249,33100.0
2010-07-02 11:30:00,28.28,28.31,28.25,28.28,175600.0,20.2177,20.2392,20.1963,20.2177,175600.0
2010-07-02 11:35:00,28.27,28.27,28.17,28.17,43300.0,20.2106,20.2106,20.1391,20.1391,43300.0
2010-07-02 11:40:00,28.17,28.21,28.15,28.19,28700.0,20.1391,20.1677,20.1248,20.1534,28700.0
2010-07-02 11:45:00,28.18,28.24,28.16,28.22,18600.0,20.1462,20.1891,20.1319,20.1748,18600.0
2010-07-02 11:50:00,28.23,28.25,28.21,28.23,37400.0,20.182,20.1963,20.1677,20.182,37400.0
2010-07-02 11:55:00,28.22,28.22,28.15,28.19,19600.0,20.1748,20.1748,20.1248,20.1534,19600.0
2010-07-02 12:00:00,28.19,28.2,28.15,28.2,15400.0,20.1534,20.1605,20.1248,20.1605,15400.0
2010-07-02 12:05:00,28.2,28.25,28.19,28.25,13300.0,20.1605,20.1963,20.1534,20.1963,13300.0
2010-07-02 12:10:00,28.24,28.28,28.24,28.26,13400.0,20.1891,20.2177,20.1891,20.2034,13400.0
2010-07-02 12:15:00,28.25,28.26,28.19,28.21,12900.0,20.1963,20.2034,20.1534,20.1677,12900.0
2010-07-02 12:20:00,28.22,28.23,28.18,28.21,26000.0,20.1748,20.182,20.1462,20.1677,26000.0
2010-07-02 12:25:00,28.21,28.22,28.18,28.21,17300.0,20.1677,20.1748,20.1462,20.1677,17300.0
2010-07-02 12:30:00,28.2,28.22,28.19,28.21,7600.0,20.1605,20.1748,20.1534,20.1677,7600.0
2010-07-02 12:35:00,28.2,28.2,28.11,28.16,30000.0,20.1605,20.1605,20.0962,20.1319,30000.0
2010-07-02 12:40:00,28.17,28.18,28.08,28.1,40100.0,20.1391,20.1462,20.0747,20.089,40100.0
2010-07-02 12:45:00,28.1,28.15,28.07,28.15,20100.0,20.089,20.1248,20.0676,20.1248,20100.0
2010-07-02 12:50:00,28.15,28.16,28.1,28.1,15600.0,20.1248,20.1319,20.089,20.089,15600.0
2010-07-02 12:55:00,28.11,28.13,28.08,28.08,21700.0,20.0962,20.1105,20.0747,20.0747,21700.0
2010-07-02 13:00:00,28.08,28.08,28.01,28.05,41000.0,20.0747,20.0747,20.0247,20.0533,41000.0
2010-07-02 13:05:00,28.05,28.12,28.04,28.12,25300.0,20.0533,20.1033,20.0461,20.1033,25300.0
2010-07-02 13:10:00,28.11,28.13,28.09,28.13,14700.0,20.0962,20.1105,20.0819,20.1105,14700.0
2010-07-02 13:15:00,28.13,28.14,28.11,28.14,9400.0,20.1105,20.1176,20.0962,20.1176,9400.0
2010-07-02 13:20:00,28.14,28.16,28.11,28.13,21100.0,20.1176,20.1319,20.0962,20.1105,21100.0
2010-07-02 13:25:00,28.13,28.14,28.06,28.07,23800.0,20.1105,20.1176,20.0604,20.0676,23800.0
2010-07-02 13:30:00,28.07,28.14,28.06,28.14,18200.0,20.0676,20.1176,20.0604,20.1176,18200.0
2010-07-02 13:35:00,28.15,28.17,28.12,28.15,19100.0,20.1248,20.1391,20.1033,20.1248,19100.0
2010-07-02 13:40:00,28.15,28.16,28.12,28.13,14200.0,20.1248,20.1319,20.1033,20.1105,14200.0
2010-07-02 13:45:00,28.14,28.23,28.13,28.22,22600.0,20.1176,20.182,20.1105,20.1748,22600.0
2010-07-02 13:50:00,28.21,28.22,28.19,28.2,12000.0,20.1677,20.1748,20.1534,20.1605,12000.0
2010-07-02 13:55:00,28.21,28.27,28.21,28.24,21900.0,20.1677,20.2106,20.1677,20.1891,21900.0
2010-07-02 14:00:00,28.25,28.27,28.23,28.25,18400.0,20.1963,20.2106,20.182,20.1963,18400.0
2010-07-02 14:05:00,28.24,28.25,28.2,28.24,19600.0,20.1891,20.1963,20.1605,20.1891,19600.0
2010-07-02 14:10:00,28.24,28.24,28.19,28.19,13800.0,20.1891,20.1891,20.1534,20.1534,13800.0
2010-07-02 14:15:00,28.19,28.25,28.18,28.25,15100.0,20.1534,20.1963,20.1462,20.1963,15100.0
2010-07-02 14:20:00,28.25,28.25,28.24,28.25,15400.0,20.1963,20.1963,20.1891,20.1963,15400.0
2010-07-02 14:25:00,28.25,28.25,28.21,28.23,21400.0,20.1963,20.1963,20.1677,20.182,21400.0
2010-07-02 14:30:00,28.24,28.24,28.19,28.21,38300.0,20.1891,20.1891,20.1534,20.1677,38300.0
2010-07-02 14:35:00,28.21,28.27,28.21,28.25,26300.0,20.1677,20.2106,20.1677,20.1963,26300.0
2010-07-02 14:40:00,28.25,28.26,28.24,28.25,37700.0,20.1963,20.2034,20.1891,20.1963,37700.0
2010-07-02 14:45:00,28.25,28.26,28.24,28.24,33800.0,20.1963,20.2034,20.1891,20.1891,33800.0
2010-07-02 14:50:00,28.24,28.25,28.2,28.25,33600.0,20.1891,20.1963,20.1605,20.1963,33600.0
2010-07-02 14:55:00,28.25,28.27,28.25,28.26,31100.0,20.1963,20.2106,20.1963,20.2034,31100.0
2010-07-02 15:00:00,28.26,28.29,28.25,28.29,65000.0,20.2034,20.2249,20.1963,20.2249,65000.0
2010-07-02 15:05:00,28.28,28.34,28.27,28.34,20700.0,20.2177,20.2606,20.2106,20.2606,20700.0
2010-07-02 15:10:00,28.33,28.34,28.28,28.32,25600.0,20.2535,20.2606,20.2177,20.2463,25600.0
2010-07-02 15:15:00,28.31,28.32,28.27,28.32,14800.0,20.2392,20.2463,20.2106,20.2463,14800.0
2010-07-02 15:20:00,28.32,28.34,28.3,28.32,25500.0,20.2463,20.2606,20.232,20.2463,25500.0
2010-07-02 15:25:00,28.32,28.4,28.32,28.38,36700.0,20.2463,20.3035,20.2463,20.2892,36700.0
2010-07-02 15:30:00,28.36,28.37,28.35,28.36,27700.0,20.2749,20.282,20.2678,20.2749,27700.0
2010-07-02 15:35:00,28.36,28.49,28.36,28.49,50300.0,20.2749,20.3678,20.2749,20.3678,50300.0
2010-07-02 15:40:00,28.49,28.5,28.44,28.49,65300.0,20.3678,20.375,20.3321,20.3678,65300.0
2010-07-02 15:45:00,28.48,28.53,28.45,28.47,168200.0,20.3607,20.3964,20.3392,20.3535,168200.0
2010-07-02 15:50:00,28.47,28.49,28.41,28.44,161800.0,20.3535,20.3678,20.3106,20.3321,161800.0
2010-07-02 15:55:00,28.44,28.44,28.28,28.28,283600.0,20.3321,20.3321,20.2177,20.2177,283600.0
2010-07-06 09:30:00,28.65,28.8,28.61,28.67,61500.0,20.4822,20.5895,20.4536,20.4965,61500.0
2010-07-06 09:35:00,28.66,28.68,28.49,28.49,54100.0,20.4894,20.5037,20.3678,20.3678,54100.0
2010-07-06 09:40:00,28.49,28.49,28.47,28.48,46900.0,20.3678,20.3678,20.3535,20.3607,46900.0
2010-07-06 09:45:00,28.48,28.5,28.45,28.49,35600.0,20.3607,20.375,20.3392,20.3678,35600.0
2010-07-06 09:50:00,28.5,28.63,28.49,28.6,51000.0,20.375,20.4679,20.3678,20.4465,51000.0
2010-07-06 09:55:00,28.6,28.6,28.54,28.55,16000.0,20.4465,20.4465,20.4036,20.4107,16000.0
2010-07-06 10:00:00,28.56,28.62,28.51,28.62,92400.0,20.4179,20.4608,20.3821,20.4608,92400.0
2010-07-06 10:05:00,28.62,28.66,28.6,28.63,56800.0,20.4608,20.4894,20.4465,20.4679,56800.0
2010-07-06 10:10:00,28.63,28.67,28.62,28.65,70700.0,20.4679,20.4965,20.4608,20.4822,70700.0
2010-07-06 10:15:00,28.65,28.66,28.63,28.64,41200.0,20.4822,20.4894,20.4679,20.4751,41200.0
2010-07-06 10:20:00,28.64,28.65,28.56,28.57,39300.0,20.4751,20.4822,20.4179,20.425,39300.0
2010-07-06 10:25:00,28.58,28.63,28.57,28.62,45400.0,20.4322,20.4679,20.425,20.4608,45400.0
2010-07-06 10:30:00,28.61,28.61,28.53,28.55,64400.0,20.4536,20.4536,20.3964,20.4107,64400.0
2010-07-06 10:35:00,28.55,28.56,28.52,28.53,39100.0,20.4107,20.4179,20.3893,20.3964,39100.0
2010-07-06 10:40:00,28.53,28.58,28.53,28.54,22900.0,20.3964,20.4322,20.3964,20.4036,22900.0
2010-07-06 10:45:00,28.55,28.56,28.5,28.51,34200.0,20.4107,20.4179,20.375,20.3821,34200.0
2010-07-06 10:50:00,28.5,28.52,28.47,28.52,39100.0,20.375,20.3893,20.3535,20.3893,39100.0
2010-07-06 10:55:00,28.53,28.56,28.5,28.5,24400.0,20.3964,20.4179,20.375,20.375,24400.0
2010-07-06 11:00:00,28.49,28.55,28.49,28.53,20200.0,20.3678,20.4107,20.3678,20.3964,20200.0
2010-07-06 11:05:00,28.53,28.55,28.48,28.49,38500.0,20.3964,20.4107,20.3607,20.3678,38500.0
2010-07-06 11:10:00,28.49,28.49,28.44,28.44,41800.0,20.3678,20.3678,20.3321,20.3321,41800.0
2010-07-06 11:15:00,28.44,28.45,28.38,28.39,25300.0,20.3321,20.3392,20.2892,20.2963,25300.0
2010-07-06 11:20:00,28.38,28.38,28.35,28.36,40000.0,20.2892,20.2892,20.2678,20.2749,40000.0
2010-07-06 11:25:00,28.37,28.4,28.36,28.4,28800.0,20.282,20.3035,20.2749,20.3035,28800.0
2010-07-06 11:30:00,28.39,28.44,28.39,28.43,61800.0,20.2963,20.3321,20.2963,20.3249,61800.0
2010-07-06 11:35:00,28.42,28.45,28.42,28.42,19200.0,20.3178,20.3392,20.3178,20.3178,19200.0
2010-07-06 11:40:00,28.41,28.41,28.38,28.4,23100.0,20.3106,20.3106,20.2892,20.3035,23100.0
2010-07-06 11:45:00,28.4,28.42,28.39,28.39,28100.0,20.3035,20.3178,20.2963,20.2963,28100.0
2010-07-06 11:50:00,28.39,28.4,28.36,28.37,14000.0,20.2963,20.3035,20.2749,20.282,14000.0
2010-07-06 11:55:00,28.36,28.46,28.36,28.44,28600.0,20.2749,20.3464,20.2749,20.3321,28600.0
2010-07-06 12:00:00,28.44,28.49,28.43,28.49,42200.0,20.3321,20.3678,20.3249,20.3678,42200.0
2010-07-06 12:05:00,28.49,28.49,28.45,28.48,39300.0,20.3678,20.3678,20.3392,20.3607,39300.0
2010-07-06 12:10:00,28.49,28.49,28.44,28.44,21200.0,20.3678,20.3678,20.3321,20.3321,21200.0
2010-07-06 12:15:00,28.44,28.45,28.41,28.44,23800.0,20.3321,20.3392,20.3106,20.3321,23800.0
2010-07-06 12:20:00,28.45,28.45,28.38,28.39,22300.0,20.3392,20.3392,20.2892,20.2963,22300.0
2010-07-06 12:25:00,28.39,28.39,28.31,28.32,44000.0,20.2963,20.2963,20.2392,20.2463,44000.0
2010-07-06 12:30:00,28.32,28.32,28.28,28.3,22800.0,20.2463,20.2463,20.2177,20.232,22800.0
2010-07-06 12:35:00,28.3,28.37,28.3,28.33,19800.0,20.232,20.282,20.232,20.2535,19800.0
2010-07-06 12:40:00,28.33,28.33,28.2,28.21,70000.0,20.2535,20.2535,20.1605,20.1677,70000.0
2010-07-06 12:45:00,28.21,28.21,28.15,28.15,76500.0,20.1677,20.1677,20.1248,20.1248,76500.0
2010-07-06 12:50:00,28.15,28.16,28.09,28.1,90900.0,20.1248,20.1319,20.0819,20.089,90900.0
2010-07-06 12:55:00,28.1,28.11,28.04,28.06,97700.0,20.089,20.0962,20.0461,20.0604,97700.0
2010-07-06 13:00:00,28.06,28.12,28.06,28.1,48100.0,20.0604,20.1033,20.0604,20.089,48100.0
2010-07-06 13:05:00,28.1,28.13,28.09,28.12,28400.0,20.089,20.1105,20.0819,20.1033,28400.0
2010-07-06 13:10:00,28.12,28.12,28.1,28.11,12200.0,20.1033,20.1033,20.089,20.0962,12200.0
2010-07-06 13:15:00,28.12,28.12,28.05,28.07,21900.0,20.1033,20.1033,20.0533,20.0676,21900.0
2010-07-06 13:20:00,28.07,28.11,28.07,28.11,17700.0,20.0676,20.0962,20.0676,20.0962,17700.0
2010-07-06 13:25:00,28.11,28.12,28.06,28.12,26100.0,20.0962,20.1033,20.0604,20.1033,26100.0
2010-07-06 13:30:00,28.12,28.13,28.09,28.12,29300.0,20.1033,20.1105,20.0819,20.1033,29300.0
2010-07-06 13:35:00,28.12,28.12,28.04,28.04,22700.0,20.1033,20.1033,20.0461,20.0461,22700.0
2010-07-06 13:40:00,28.04,28.05,27.96,27.96,58700.0,20.0461,20.0533,19.9889,19.9889,58700.0
2010-07-06 13:45:00,27.96,27.97,27.91,27.95,47500.0,19.9889,19.9961,19.9532,19.9818,47500.0
2010-07-06 13:50:00,27.94,27.99,27.93,27.97,155500.0,19.9746,20.0104,19.9675,19.9961,155500.0
2010-07-06 13:55:00,27.97,27.98,27.91,27.96,79800.0,19.9961,20.0032,19.9532,19.9889,79800.0
2010-07-06 14:00:00,27.95,28.0,27.95,27.99,51000.0,19.9818,20.0175,19.9818,20.0104,51000.0
2010-07-06 14:05:00,27.98,27.98,27.9,27.92,116700.0,20.0032,20.0032,19.946,19.9603,116700.0
2010-07-06 14:10:00,27.92,27.93,27.83,27.84,52900.0,19.9603,19.9675,19.896,19.9031,52900.0
2010-07-06 14:15:00,27.84,27.97,27.84,27.93,56800.0,19.9031,19.9961,19.9031,19.9675,56800.0
2010-07-06 14:20:00,27.93,27.94,27.88,27.9,87000.0,19.9675,19.9746,19.9317,19.946,87000.0
2010-07-06 14:25:00,27.9,27.94,27.9,27.91,120800.0,19.946,19.9746,19.946,19.9532,120800.0
2010-07-06 14:30:00,27.91,27.92,27.89,27.91,34400.0,19.9532,19.9603,19.9389,19.9532,34400.0
2010-07-06 14:35:00,27.9,27.93,27.9,27.91,96300.0,19.946,19.9675,19.946,19.9532,96300.0
2010-07-06 14:40:00,27.92,27.92,27.85,27.85,55100.0,19.9603,19.9603,19.9103,19.9103,55100.0
2010-07-06 14:45:00,27.85,27.86,27.8,27.82,73600.0,19.9103,19.9174,19.8745,19.8888,73600.0
2010-07-06 14:50:00,27.83,27.9,27.81,27.9,134100.0,19.896,19.946,19.8817,19.946,134100.0
2010-07-06 14:55:00,27.89,27.89,27.77,27.77,78500.0,19.9389,19.9389,19.8531,19.8531,78500.0
2010-07-06 15:00:00,27.77,27.84,27.77,27.81,145300.0,19.8531,19.9031,19.8531,19.8817,145300.0
2010-07-06 15:05:00,27.81,27.81,27.72,27.77,51000.0,19.8817,19.8817,19.8174,19.8531,51000.0
2010-07-06 15:10:00,27.77,27.81,27.72,27.81,59000.0,19.8531,19.8817,19.8174,19.8817,59000.0
2010-07-06 15:15:00,27.8,27.84,27.72,27.73,62600.0,19.8745,19.9031,19.8174,19.8245,62600.0
2010-07-06 15:20:00,27.73,27.75,27.68,27.69,103300.0,19.8245,19.8388,19.7888,19.7959,103300.0
2010-07-06 15:25:00,27.7,27.8,27.69,27.78,67300.0,19.8031,19.8745,19.7959,19.8603,67300.0
2010-07-06 15:30:00,27.79,27.82,27.75,27.79,106000.0,19.8674,19.8888,19.8388,19.8674,106000.0
2010-07-06 15:35:00,27.8,27.82,27.77,27.77,80700.0,19.8745,19.8888,19.8531,19.8531,80700.0
2010-07-06 15:40:00,27.78,27.89,27.77,27.88,96500.0,19.8603,19.9389,19.8531,19.9317,96500.0
2010-07-06 15:45:00,27.88,27.97,27.82,27.82,226000.0,19.9317,19.9961,19.8888,19.8888,226000.0
2010-07-06 15:50:00,27.83,27.88,27.8,27.8,129600.0,19.896,19.9317,19.8745,19.8745,129600.0
2010-07-06 15:55:00,27.8,27.95,27.79,27.95,252200.0,19.8745,19.9818,19.8674,19.9818,252200.0
2010-07-07 09:30:00,27.92,28.04,27.82,27.94,99800.0,19.9603,20.0461,19.8888,19.9746,99800.0
2010-07-07 09:35:00,27.92,28.01,27.9,28.0,38700.0,19.9603,20.0247,19.946,20.0175,38700.0
2010-07-07 09:40:00,28.02,28.05,27.96,27.99,52200.0,20.0318,20.0533,19.9889,20.0104,52200.0
2010-07-07 09:45:00,27.99,28.0,27.96,27.97,70400.0,20.0104,20.0175,19.9889,19.9961,70400.0
2010-07-07 09:50:00,27.96,28.01,27.91,27.93,61900.0,19.9889,20.0247,19.9532,19.9675,61900.0
2010-07-07 09:55:00,27.93,28.06,27.93,28.05,43000.0,19.9675,20.0604,19.9675,20.0533,43000.0
2010-07-07 10:00:00,28.06,28.2,28.06,28.2,62400.0,20.0604,20.1605,20.0604,20.1605,62400.0
2010-07-07 10:05:00,28.2,28.24,28.16,28.21,74100.0,20.1605,20.1891,20.1319,20.1677,74100.0
2010-07-07 10:10:00,28.21,28.31,28.21,28.3,58300.0,20.1677,20.2392,20.1677,20.232,58300.0
2010-07-07 10:15:00,28.3,28.34,28.24,28.25,80300.0,20.232,20.2606,20.1891,20.1963,80300.0
2010-07-07 10:20:00,28.25,28.31,28.24,28.31,56900.0,20.1963,20.2392,20.1891,20.2392,56900.0
2010-07-07 10:25:00,28.31,28.34,28.31,28.31,58100.0,20.2392,20.2606,20.2392,20.2392,58100.0
2010-07-07 10:30:00,28.31,28.44,28.31,28.44,111000.0,20.2392,20.3321,20.2392,20.3321,111000.0
2010-07-07 10:35:00,28.44,28.46,28.41,28.41,48200.0,20.3321,20.3464,20.3106,20.3106,48200.0
2010-07-07 10:40:00,28.41,28.45,28.33,28.33,70400.0,20.3106,20.3392,20.2535,20.2535,70400.0
2010-07-07 10:45:00,28.34,28.4,28.32,28.38,66600.0,20.2606,20.3035,20.2463,20.2892,66600.0
2010-07-07 10:50:00,28.39,28.45,28.36,28.42,80000.0,20.2963,20.3392,20.2749,20.3178,80000.0
2010-07-07 10:55:00,28.42,28.44,28.41,28.43,24200.0,20.3178,20.3321,20.3106,20.3249,24200.0
2010-07-07 11:00:00,28.44,28.47,28.37,28.38,48600.0,20.3321,20.3535,20.282,20.2892,48600.0
2010-07-07 11:05:00,28.37,28.38,28.33,28.34,29300.0,20.282,20.2892,20.2535,20.2606,29300.0
2010-07-07 11:10:00,28.34,28.41,28.34,28.35,47700.0,20.2606,20.3106,20.2606,20.2678,47700.0
2010-07-07 11:15:00,28.34,28.34,28.26,28.26,31200.0,20.2606,20.2606,20.2034,20.2034,31200.0
2010-07-07 11:20:00,28.26,28.29,28.24,28.29,65600.0,20.2034,20.2249,20.1891,20.2249,65600.0
2010-07-07 11:25:00,28.29,28.32,28.26,28.31,28500.0,20.2249,20.2463,20.2034,20.2392,28500.0
2010-07-07 11:30:00,28.31,28.39,28.27,28.37,29300.0,20.2392,20.2963,20.2106,20.282,29300.0
2010-07-07 11:35:00,28.37,28.41,28.35,28.38,22800.0,20.282,20.3106,20.2678,20.2892,22800.0
2010-07-07 11:40:00,28.37,28.37,28.29,28.29,18400.0,20.282,20.282,20.2249,20.2249,18400.0
2010-07-07 11:45:00,28.3,28.3,28.24,28.25,24500.0,20.232,20.232,20.1891,20.1963,24500.0
2010-07-07 11:50:00,28.25,28.27,28.21,28.24,24200.0,20.1963,20.2106,20.1677,20.1891,24200.0
2010-07-07 11:55:00,28.24,28.28,28.22,28.27,29400.0,20.1891,20.2177,20.1748,20.2106,29400.0
2010-07-07 12:00:00,28.27,28.31,28.26,28.31,24800.0,20.2106,20.2392,20.2034,20.2392,24800.0
2010-07-07 12:05:00,28.31,28.32,28.27,28.3,23100.0,20.2392,20.2463,20.2106,20.232,23100.0
2010-07-07 12:10:00,28.29,28.35,28.28,28.35,27600.0,20.2249,20.2678,20.2177,20.2678,27600.0
2010-07-07 12:15:00,28.34,28.4,28.32,28.33,26000.0,20.2606,20.3035,20.2463,20.2535,26000.0
2010-07-07 12:20:00,28.32,28.35,28.31,28.31,41900.0,20.2463,20.2678,20.2392,20.2392,41900.0
2010-07-07 12:25:00,28.31,28.34,28.26,28.34,60300.0,20.2392,20.2606,20.2034,20.2606,60300.0
2010-07-07 12:30:00,28.35,28.39,28.35,28.36,17600.0,20.2678,20.2963,20.2678,20.2749,17600.0
2010-07-07 12:35:00,28.36,28.38,28.36,28.36,20100.0,20.2749,20.2892,20.2749,20.2749,20100.0
2010-07-07 12:40:00,28.36,28.39,28.33,28.38,20200.0,20.2749,20.2963,20.2535,20.2892,20200.0
2010-07-07 12:45:00,28.39,28.42,28.38,28.4,14500.0,20.2963,20.3178,20.2892,20.3035,14500.0
2010-07-07 12:50:00,28.4,28.42,28.37,28.41,28300.0,20.3035,20.3178,20.282,20.3106,28300.0
2010-07-07 12:55:00,28.41,28.42,28.37,28.37,20700.0,20.3106,20.3178,20.282,20.282,20700.0
2010-07-07 13:00:00,28.38,28.42,28.36,28.38,45400.0,20.2892,20.3178,20.2749,20.2892,45400.0
2010-07-07 13:05:00,28.38,28.39,28.37,28.39,14900.0,20.2892,20.2963,20.282,20.2963,14900.0
2010-07-07 13:10:00,28.39,28.48,28.37,28.48,43200.0,20.2963,20.3607,20.282,20.3607,43200.0
2010-07-07 13:15:00,28.48,28.53,28.47,28.5,30400.0,20.3607,20.3964,20.3535,20.375,30400.0
2010-07-07 13:20:00,28.5,28.51,28.47,28.48,26300.0,20.375,20.3821,20.3535,20.3607,26300.0
2010-07-07 13:25:00,28.49,28.54,28.47,28.53,21100.0,20.3678,20.4036,20.3535,20.3964,21100.0
2010-07-07 13:30:00,28.52,28.52,28.5,28.51,49100.0,20.3893,20.3893,20.375,20.3821,49100.0
2010-07-07 13:35:00,28.5,28.53,28.5,28.52,32100.0,20.375,20.3964,20.375,20.3893,32100.0
2010-07-07 13:40:00,28.53,28.54,28.5,28.52,32900.0,20.3964,20.4036,20.375,20.3893,32900.0
2010-07-07 13:45:00,28.51,28.55,28.5,28.53,31100.0,20.3821,20.4107,20.375,20.3964,31100.0
2010-07-07 13:50:00,28.53,28.55,28.5,28.54,28000.0,20.3964,20.4107,20.375,20.4036,28000.0
2010-07-07 13:55:00,28.55,28.58,28.52,28.55,63700.0,20.4107,20.4322,20.3893,20.4107,63700.0
2010-07-07 14:00:00,28.55,28.59,28.54,28.55,21700.0,20.4107,20.4393,20.4036,20.4107,21700.0
2010-07-07 14:05:00,28.56,28.61,28.52,28.59,117400.0,20.4179,20.4536,20.3893,20.4393,117400.0
2010-07-07 14:10:00,28.59,28.61,28.54,28.56,68900.0,20.4393,20.4536,20.4036,20.4179,68900.0
2010-07-07 14:15:00,28.56,28.56,28.52,28.54,22300.0,20.4179,20.4179,20.3893,20.4036,22300.0
2010-07-07 14:20:00,28.54,28.55,28.5,28.5,35000.0,20.4036,20.4107,20.375,20.375,35000.0
2010-07-07 14:25:00,28.51,28.52,28.46,28.47,48500.0,20.3821,20.3893,20.3464,20.3535,48500.0
2010-07-07 14:30:00,28.47,28.5,28.43,28.43,29900.0,20.3535,20.375,20.3249,20.3249,29900.0
2010-07-07 14:35:00,28.44,28.49,28.44,28.44,31700.0,20.3321,20.3678,20.3321,20.3321,31700.0
2010-07-07 14:40:00,28.45,28.5,28.44,28.49,21100.0,20.3392,20.375,20.3321,20.3678,21100.0
2010-07-07 14:45:00,28.49,28.51,28.47,28.48,21000.0,20.3678,20.3821,20.3535,20.3607,21000.0
2010-07-07 14:50:00,28.47,28.53,28.47,28.53,29000.0,20.3535,20.3964,20.3535,20.3964,29000.0
2010-07-07 14:55:00,28.53,28.58,28.51,28.57,44200.0,20.3964,20.4322,20.3821,20.425,44200.0
2010-07-07 15:00:00,28.58,28.58,28.52,28.52,29300.0,20.4322,20.4322,20.3893,20.3893,29300.0
2010-07-07 15:05:00,28.52,28.55,28.52,28.54,39400.0,20.3893,20.4107,20.3893,20.4036,39400.0
2010-07-07 15:10:00,28.55,28.62,28.55,28.61,42500.0,20.4107,20.4608,20.4107,20.4536,42500.0
2010-07-07 15:15:00,28.61,28.67,28.61,28.63,44800.0,20.4536,20.4965,20.4536,20.4679,44800.0
2010-07-07 15:20:00,28.63,28.7,28.63,28.67,54200.0,20.4679,20.518,20.4679,20.4965,54200.0
2010-07-07 15:25:00,28.67,28.69,28.63,28.66,100400.0,20.4965,20.5108,20.4679,20.4894,100400.0
2010-07-07 15:30:00,28.66,28.68,28.62,28.66,118800.0,20.4894,20.5037,20.4608,20.4894,118800.0
2010-07-07 15:35:00,28.67,28.74,28.66,28.72,121700.0,20.4965,20.5466,20.4894,20.5323,121700.0
2010-07-07 15:40:00,28.71,28.76,28.67,28.75,168100.0,20.5251,20.5609,20.4965,20.5537,168100.0
2010-07-07 15:45:00,28.75,28.81,28.72,28.81,356200.0,20.5537,20.5966,20.5323,20.5966,356200.0
2010-07-07 15:50:00,28.79,28.88,28.77,28.88,286900.0,20.5823,20.6467,20.568,20.6467,286900.0
2010-07-07 15:55:00,28.87,28.89,28.82,28.84,428100.0,20.6395,20.6538,20.6038,20.6181,428100.0
2010-07-08 09:30:00,28.89,29.12,28.89,29.11,77400.0,20.6538,20.8182,20.6538,20.8111,77400.0
2010-07-08 09:35:00,29.12,29.2,29.09,29.16,61600.0,20.8182,20.8754,20.7968,20.8468,61600.0
2010-07-08 09:40:00,29.17,29.17,29.06,29.1,45400.0,20.854,20.854,20.7753,20.8039,45400.0
2010-07-08 09:45:00,29.11,29.17,29.06,29.08,34700.0,20.8111,20.854,20.7753,20.7896,34700.0
2010-07-08 09:50:00,29.08,29.16,29.08,29.13,54600.0,20.7896,20.8468,20.7896,20.8254,54600.0
2010-07-08 09:55:00,29.13,29.14,29.07,29.07,73900.0,20.8254,20.8325,20.7825,20.7825,73900.0
2010-07-08 10:00:00,29.07,29.1,29.06,29.08,61700.0,20.7825,20.8039,20.7753,20.7896,61700.0
2010-07-08 10:05:00,29.08,29.09,29.03,29.05,42500.0,20.7896,20.7968,20.7539,20.7682,42500.0
2010-07-08 10:10:00,29.06,29.12,29.05,29.1,57300.0,20.7753,20.8182,20.7682,20.8039,57300.0
2010-07-08 10:15:00,29.1,29.13,29.08,29.13,32400.0,20.8039,20.8254,20.7896,20.8254,32400.0
2010-07-08 10:20:00,29.14,29.16,29.12,29.14,29600.0,20.8325,20.8468,20.8182,20.8325,29600.0
2010-07-08 10:25:00,29.14,29.15,29.12,29.13,35600.0,20.8325,20.8397,20.8182,20.8254,35600.0
2010-07-08 10:30:00,29.13,29.13,29.07,29.09,38900.0,20.8254,20.8254,20.7825,20.7968,38900.0
2010-07-08 10:35:00,29.09,29.1,29.04,29.07,35900.0,20.7968,20.8039,20.761,20.7825,35900.0
2010-07-08 10:40:00,29.06,29.07,28.98,29.0,51200.0,20.7753,20.7825,20.7181,20.7324,51200.0
2010-07-08 10:45:00,28.98,29.03,28.97,29.0,79300.0,20.7181,20.7539,20.711,20.7324,79300.0
2010-07-08 10:50:00,29.0,29.0,28.87,28.91,47900.0,20.7324,20.7324,20.6395,20.6681,47900.0
2010-07-08 10:55:00,28.92,28.93,28.87,28.9,53400.0,20.6753,20.6824,20.6395,20.661,53400.0
2010-07-08 11:00:00,28.9,28.92,28.86,28.89,53200.0,20.661,20.6753,20.6324,20.6538,53200.0
2010-07-08 11:05:00,28.89,28.98,28.88,28.95,37800.0,20.6538,20.7181,20.6467,20.6967,37800.0
2010-07-08 11:10:00,28.96,29.01,28.96,28.98,30000.0,20.7038,20.7396,20.7038,20.7181,30000.0
2010-07-08 11:15:00,28.98,29.09,28.98,29.07,32400.0,20.7181,20.7968,20.7181,20.7825,32400.0
2010-07-08 11:20:00,29.07,29.1,29.04,29.1,26100.0,20.7825,20.8039,20.761,20.8039,26100.0
2010-07-08 11:25:00,29.1,29.1,29.03,29.03,20900.0,20.8039,20.8039,20.7539,20.7539,20900.0
2010-07-08 11:30:00,29.04,29.07,29.01,29.07,18700.0,20.761,20.7825,20.7396,20.7825,18700.0
2010-07-08 11:35:00,29.07,29.14,29.07,29.1,33200.0,20.7825,20.8325,20.7825,20.8039,33200.0
2010-07-08 11:40:00,29.09,29.13,29.06,29.06,26900.0,20.7968,20.8254,20.7753,20.7753,26900.0
2010-07-08 11:45:00,29.05,29.1,29.04,29.08,22500.0,20.7682,20.8039,20.761,20.7896,22500.0
2010-07-08 11:50:00,29.08,29.08,29.02,29.05,19800.0,20.7896,20.7896,20.7467,20.7682,19800.0
2010-07-08 11:55:00,29.05,29.08,29.05,29.06,15500.0,20.7682,20.7896,20.7682,20.7753,15500.0
2010-07-08 12:00:00,29.06,29.1,29.04,29.09,23800.0,20.7753,20.8039,20.761,20.7968,23800.0
2010-07-08 12:05:00,29.09,29.15,29.08,29.13,26100.0,20.7968,20.8397,20.7896,20.8254,26100.0
2010-07-08 12:10:00,29.13,29.14,29.1,29.1,13400.0,20.8254,20.8325,20.8039,20.8039,13400.0
2010-07-08 12:15:00,29.09,29.12,29.07,29.12,20700.0,20.7968,20.8182,20.7825,20.8182,20700.0
2010-07-08 12:20:00,29.12,29.12,29.09,29.1,16000.0,20.8182,20.8182,20.7968,20.8039,16000.0
2010-07-08 12:25:00,29.1,29.14,29.09,29.11,12400.0,20.8039,20.8325,20.7968,20.8111,12400.0
2010-07-08 12:30:00,29.11,29.12,29.08,29.09,11800.0,20.8111,20.8182,20.7896,20.7968,11800.0
2010-07-08 12:35:00,29.09,29.1,29.06,29.07,16900.0,20.7968,20.8039,20.7753,20.7825,16900.0
2010-07-08 12:40:00,29.07,29.07,29.03,29.06,17200.0,20.7825,20.7825,20.7539,20.7753,17200.0
2010-07-08 12:45:00,29.06,29.08,29.05,29.08,18500.0,20.7753,20.7896,20.7682,20.7896,18500.0
2010-07-08 12:50:00,29.08,29.09,29.07,29.08,14300.0,20.7896,20.7968,20.7825,20.7896,14300.0
2010-07-08 12:55:00,29.08,29.08,29.04,29.05,19600.0,20.7896,20.7896,20.761,20.7682,19600.0
2010-07-08 13:00:00,29.06,29.07,29.04,29.07,12700.0,20.7753,20.7825,20.761,20.7825,12700.0
2010-07-08 13:05:00,29.07,29.11,29.07,29.11,16000.0,20.7825,20.8111,20.7825,20.8111,16000.0
2010-07-08 13:10:00,29.1,29.11,29.07,29.07,9800.0,20.8039,20.8111,20.7825,20.7825,9800.0
2010-07-08 13:15:00,29.07,29.14,29.06,29.11,19900.0,20.7825,20.8325,20.7753,20.8111,19900.0
2010-07-08 13:20:00,29.13,29.16,29.12,29.14,18800.0,20.8254,20.8468,20.8182,20.8325,18800.0
2010-07-08 13:25:00,29.15,29.15,29.08,29.09,18000.0,20.8397,20.8397,20.7896,20.7968,18000.0
2010-07-08 13:30:00,29.08,29.13,29.07,29.11,23400.0,20.7896,20.8254,20.7825,20.8111,23400.0
2010-07-08 13:35:00,29.1,29.14,29.08,29.08,18700.0,20.8039,20.8325,20.7896,20.7896,18700.0
2010-07-08 13:40:00,29.07,29.1,29.06,29.1,13700.0,20.7825,20.8039,20.7753,20.8039,13700.0
2010-07-08 13:45:00,29.1,29.12,29.08,29.12,20000.0,20.8039,20.8182,20.7896,20.8182,20000.0
2010-07-08 13:50:00,29.12,29.16,29.07,29.07,36000.0,20.8182,20.8468,20.7825,20.7825,36000.0
2010-07-08 13:55:00,29.06,29.08,29.04,29.07,21700.0,20.7753,20.7896,20.761,20.7825,21700.0
2010-07-08 14:00:00,29.07,29.08,29.06,29.06,21300.0,20.7825,20.7896,20.7753,20.7753,21300.0
2010-07-08 14:05:00,29.06,29.06,29.02,29.02,37400.0,20.7753,20.7753,20.7467,20.7467,37400.0
2010-07-08 14:10:00,29.02,29.04,28.98,29.01,24000.0,20.7467,20.761,20.7181,20.7396,24000.0
2010-07-08 14:15:00,29.0,29.0,28.94,28.98,30400.0,20.7324,20.7324,20.6895,20.7181,30400.0
2010-07-08 14:20:00,28.99,28.99,28.9,28.92,28600.0,20.7253,20.7253,20.661,20.6753,28600.0
2010-07-08 14:25:00,28.91,28.95,28.91,28.93,51800.0,20.6681,20.6967,20.6681,20.6824,51800.0
2010-07-08 14:30:00,28.93,28.97,28.91,28.93,33200.0,20.6824,20.711,20.6681,20.6824,33200.0
2010-07-08 14:35:00,28.92,28.94,28.91,28.93,12700.0,20.6753,20.6895,20.6681,20.6824,12700.0
2010-07-08 14:40:00,28.93,29.01,28.93,28.98,24300.0,20.6824,20.7396,20.6824,20.7181,24300.0
2010-07-08 14:45:00,28.98,29.02,28.95,29.02,18100.0,20.7181,20.7467,20.6967,20.7467,18100.0
2010-07-08 14:50:00,29.01,29.02,28.99,29.0,21300.0,20.7396,20.7467,20.7253,20.7324,21300.0
2010-07-08 14:55:00,29.01,29.09,29.0,29.08,47000.0,20.7396,20.7968,20.7324,20.7896,47000.0
2010-07-08 15:00:00,29.07,29.1,29.03,29.06,58000.0,20.7825,20.8039,20.7539,20.7753,58000.0
2010-07-08 15:05:00,29.06,29.08,28.98,29.0,52400.0,20.7753,20.7896,20.7181,20.7324,52400.0
2010-07-08 15:10:00,29.0,29.0,28.96,28.99,24500.0,20.7324,20.7324,20.7038,20.7253,24500.0
2010-07-08 15:15:00,28.99,29.05,28.98,29.05,79600.0,20.7253,20.7682,20.7181,20.7682,79600.0
2010-07-08 15:20:00,29.05,29.12,29.04,29.12,48700.0,20.7682,20.8182,20.761,20.8182,48700.0
2010-07-08 15:25:00,29.11,29.13,29.06,29.13,38300.0,20.8111,20.8254,20.7753,20.8254,38300.0
2010-07-08 15:30:00,29.13,29.2,29.13,29.15,53400.0,20.8254,20.8754,20.8254,20.8397,53400.0
2010-07-08 15:35:00,29.15,29.24,29.15,29.21,52500.0,20.8397,20.904,20.8397,20.8826,52500.0
2010-07-08 15:40:00,29.21,29.28,29.13,29.28,160300.0,20.8826,20.9326,20.8254,20.9326,160300.0
2010-07-08 15:45:00,29.27,29.29,29.2,29.22,137500.0,20.9255,20.9398,20.8754,20.8897,137500.0
2010-07-08 15:50:00,29.22,29.26,29.17,29.18,116600.0,20.8897,20.9183,20.854,20.8611,116600.0
2010-07-08 15:55:00,29.18,29.23,29.17,29.23,248800.0,20.8611,20.8969,20.854,20.8969,248800.0
2010-07-09 09:30:00,29.35,29.35,29.14,29.17,93000.0,20.9827,20.9827,20.8325,20.854,93000.0
2010-07-09 09:35:00,29.19,29.3,29.18,29.3,26000.0,20.8683,20.9469,20.8611,20.9469,26000.0
2010-07-09 09:40:00,29.3,29.34,29.27,29.3,28900.0,20.9469,20.9755,20.9255,20.9469,28900.0
2010-07-09 09:45:00,29.3,29.34,29.25,29.25,23400.0,20.9469,20.9755,20.9112,20.9112,23400.0
2010-07-09 09:50:00,29.25,29.27,29.2,29.2,31200.0,20.9112,20.9255,20.8754,20.8754,31200.0
2010-07-09 09:55:00,29.21,29.23,29.18,29.18,25600.0,20.8826,20.8969,20.8611,20.8611,25600.0
2010-07-09 10:00:00,29.18,29.25,29.18,29.23,48700.0,20.8611,20.9112,20.8611,20.8969,48700.0
2010-07-09 10:05:00,29.23,29.24,29.18,29.2,46000.0,20.8969,20.904,20.8611,20.8754,46000.0
2010-07-09 10:10:00,29.2,29.27,29.19,29.25,41200.0,20.8754,20.9255,20.8683,20.9112,41200.0
2010-07-09 10:15:00,29.26,29.31,29.24,29.31,38800.0,20.9183,20.9541,20.904,20.9541,38800.0
2010-07-09 10:20:00,29.31,29.34,29.29,29.33,24400.0,20.9541,20.9755,20.9398,20.9684,24400.0
2010-07-09 10:25:00,29.33,29.33,29.26,29.26,24100.0,20.9684,20.9684,20.9183,20.9183,24100.0
2010-07-09 10:30:00,29.26,29.27,29.23,29.26,50900.0,20.9183,20.9255,20.8969,20.9183,50900.0
2010-07-09 10:35:00,29.27,29.35,29.27,29.3,34100.0,20.9255,20.9827,20.9255,20.9469,34100.0
2010-07-09 10:40:00,29.3,29.32,29.25,29.26,42300.0,20.9469,20.9612,20.9112,20.9183,42300.0
2010-07-09 10:45:00,29.26,29.28,29.21,29.22,21300.0,20.9183,20.9326,20.8826,20.8897,21300.0
2010-07-09 10:50:00,29.22,29.29,29.22,29.29,18700.0,20.8897,20.9398,20.8897,20.9398,18700.0
2010-07-09 10:55:00,29.29,29.29,29.22,29.23,24800.0,20.9398,20.9398,20.8897,20.8969,24800.0
2010-07-09 11:00:00,29.23,29.24,29.22,29.24,20600.0,20.8969,20.904,20.8897,20.904,20600.0
2010-07-09 11:05:00,29.24,29.24,29.2,29.2,20100.0,20.904,20.904,20.8754,20.8754,20100.0
2010-07-09 11:10:00,29.2,29.24,29.19,29.19,23600.0,20.8754,20.904,20.8683,20.8683,23600.0
2010-07-09 11:15:00,29.19,29.21,29.16,29.2,24600.0,20.8683,20.8826,20.8468,20.8754,24600.0
2010-07-09 11:20:00,29.2,29.21,29.18,29.18,18200.0,20.8754,20.8826,20.8611,20.8611,18200.0
2010-07-09 11:25:00,29.18,29.19,29.15,29.19,19300.0,20.8611,20.8683,20.8397,20.8683,19300.0
2010-07-09 11:30:00,29.17,29.21,29.17,29.19,14300.0,20.854,20.8826,20.854,20.8683,14300.0
2010-07-09 11:35:00,29.19,29.23,29.19,29.22,17300.0,20.8683,20.8969,20.8683,20.8897,17300.0
2010-07-09 11:40:00,29.23,29.26,29.22,29.24,18200.0,20.8969,20.9183,20.8897,20.904,18200.0
2010-07-09 11:45:00,29.24,29.25,29.22,29.22,14400.0,20.904,20.9112,20.8897,20.8897,14400.0
2010-07-09 11:50:00,29.22,29.22,29.2,29.21,21400.0,20.8897,20.8897,20.8754,20.8826,21400.0
2010-07-09 11:55:00,29.21,29.25,29.21,29.23,21500.0,20.8826,20.9112,20.8826,20.8969,21500.0
2010-07-09 12:00:00,29.23,29.25,29.22,29.24,17200.0,20.8969,20.9112,20.8897,20.904,17200.0
2010-07-09 12:05:00,29.24,29.27,29.23,29.24,15400.0,20.904,20.9255,20.8969,20.904,15400.0
2010-07-09 12:10:00,29.24,29.26,29.23,29.23,11400.0,20.904,20.9183,20.8969,20.8969,11400.0
2010-07-09 12:15:00,29.22,29.27,29.22,29.27,56300.0,20.8897,20.9255,20.8897,20.9255,56300.0
2010-07-09 12:20:00,29.27,29.27,29.25,29.26,15000.0,20.9255,20.9255,20.9112,20.9183,15000.0
2010-07-09 12:25:00,29.27,29.28,29.25,29.26,17900.0,20.9255,20.9326,20.9112,20.9183,17900.0
2010-07-09 12:30:00,29.26,29.26,29.22,29.25,16100.0,20.9183,20.9183,20.8897,20.9112,16100.0
2010-07-09 12:35:00,29.25,29.26,29.22,29.22,13100.0,20.9112,20.9183,20.8897,20.8897,13100.0
2010-07-09 12:40:00,29.22,29.24,29.2,29.22,20700.0,20.8897,20.904,20.8754,20.8897,20700.0
2010-07-09 12:45:00,29.23,29.24,29.21,29.22,12700.0,20.8969,20.904,20.8826,20.8897,12700.0
2010-07-09 12:50:00,29.22,29.24,29.22,29.22,9200.0,20.8897,20.904,20.8897,20.8897,9200.0
2010-07-09 12:55:00,29.22,29.26,29.22,29.24,11200.0,20.8897,20.9183,20.8897,20.904,11200.0
2010-07-09 13:00:00,29.23,29.26,29.22,29.24,16800.0,20.8969,20.9183,20.8897,20.904,16800.0
2010-07-09 13:05:00,29.24,29.29,29.24,29.28,9300.0,20.904,20.9398,20.904,20.9326,9300.0
2010-07-09 13:10:00,29.27,29.29,29.24,29.29,18100.0,20.9255,20.9398,20.904,20.9398,18100.0
2010-07-09 13:15:00,29.29,29.31,29.28,29.29,14400.0,20.9398,20.9541,20.9326,20.9398,14400.0
2010-07-09 13:20:00,29.3,29.31,29.26,29.27,12700.0,20.9469,20.9541,20.9183,20.9255,12700.0
2010-07-09 13:25:00,29.27,29.3,29.26,29.3,9100.0,20.9255,20.9469,20.9183,20.9469,9100.0
2010-07-09 13:30:00,29.29,29.35,29.28,29.34,22600.0,20.9398,20.9827,20.9326,20.9755,22600.0
2010-07-09 13:35:00,29.35,29.36,29.33,29.34,11400.0,20.9827,20.9898,20.9684,20.9755,11400.0
2010-07-09 13:40:00,29.34,29.38,29.33,29.34,15000.0,20.9755,21.0041,20.9684,20.9755,15000.0
2010-07-09 13:45:00,29.35,29.4,29.34,29.4,37500.0,20.9827,21.0184,20.9755,21.0184,37500.0
2010-07-09 13:50:00,29.4,29.42,29.38,29.42,35600.0,21.0184,21.0327,21.0041,21.0327,35600.0
2010-07-09 13:55:00,29.41,29.42,29.38,29.4,43800.0,21.0256,21.0327,21.0041,21.0184,43800.0
2010-07-09 14:00:00,29.4,29.4,29.35,29.37,44100.0,21.0184,21.0184,20.9827,20.997,44100.0
2010-07-09 14:05:00,29.37,29.39,29.3,29.3,35000.0,20.997,21.0113,20.9469,20.9469,35000.0
2010-07-09 14:10:00,29.3,29.31,29.27,29.27,18100.0,20.9469,20.9541,20.9255,20.9255,18100.0
2010-07-09 14:15:00,29.28,29.29,29.26,29.28,16300.0,20.9326,20.9398,20.9183,20.9326,16300.0
2010-07-09 14:20:00,29.29,29.31,29.26,29.29,22700.0,20.9398,20.9541,20.9183,20.9398,22700.0
2010-07-09 14:25:00,29.29,29.3,29.26,29.27,21700.0,20.9398,20.9469,20.9183,20.9255,21700.0
2010-07-09 14:30:00,29.27,29.3,29.25,29.28,18100.0,20.9255,20.9469,20.9112,20.9326,18100.0
2010-07-09 14:35:00,29.28,29.28,29.26,29.28,17400.0,20.9326,20.9326,20.9183,20.9326,17400.0
2010-07-09 14:40:00,29.28,29.34,29.28,29.32,24400.0,20.9326,20.9755,20.9326,20.9612,24400.0
2010-07-09 14:45:00,29.33,29.37,29.33,29.36,47700.0,20.9684,20.997,20.9684,20.9898,47700.0
2010-07-09 14:50:00,29.36,29.44,29.36,29.44,39100.0,20.9898,21.047,20.9898,21.047,39100.0
2010-07-09 14:55:00,29.44,29.48,29.43,29.46,32400.0,21.047,21.0756,21.0399,21.0613,32400.0
2010-07-09 15:00:00,29.45,29.47,29.43,29.44,19100.0,21.0542,21.0685,21.0399,21.047,19100.0
2010-07-09 15:05:00,29.44,29.45,29.42,29.43,19900.0,21.047,21.0542,21.0327,21.0399,19900.0
2010-07-09 15:10:00,29.43,29.47,29.42,29.47,32200.0,21.0399,21.0685,21.0327,21.0685,32200.0
2010-07-09 15:15:00,29.47,29.48,29.44,29.45,30700.0,21.0685,21.0756,21.047,21.0542,30700.0
2010-07-09 15:20:00,29.46,29.48,29.45,29.47,29200.0,21.0613,21.0756,21.0542,21.0685,29200.0
2010-07-09 15:25:00,29.47,29.47,29.37,29.39,101100.0,21.0685,21.0685,20.997,21.0113,101100.0
2010-07-09 15:30:00,29.4,29.4,29.35,29.38,43900.0,21.0184,21.0184,20.9827,21.0041,43900.0
2010-07-09 15:35:00,29.38,29.44,29.38,29.42,52600.0,21.0041,21.047,21.0041,21.0327,52600.0
2010-07-09 15:40:00,29.42,29.46,29.42,29.43,44000.0,21.0327,21.0613,21.0327,21.0399,44000.0
2010-07-09 15:45:00,29.44,29.46,29.37,29.41,71000.0,21.047,21.0613,20.997,21.0256,71000.0
2010-07-09 15:50:00,29.42,29.42,29.39,29.41,157400.0,21.0327,21.0327,21.0113,21.0256,157400.0
2010-07-09 15:55:00,29.41,29.43,29.41,29.41,271800.0,21.0256,21.0399,21.0256,21.0256,271800.0
2010-07-12 09:30:00,29.33,29.33,29.11,29.19,49200.0,20.9684,20.9684,20.8111,20.8683,49200.0
2010-07-12 09:35:00,29.2,29.22,29.14,29.15,32400.0,20.8754,20.8897,20.8325,20.8397,32400.0
2010-07-12 09:40:00,29.14,29.23,29.14,29.21,23300.0,20.8325,20.8969,20.8325,20.8826,23300.0
2010-07-12 09:45:00,29.21,29.32,29.21,29.28,29300.0,20.8826,20.9612,20.8826,20.9326,29300.0
2010-07-12 09:50:00,29.29,29.32,29.25,29.25,37300.0,20.9398,20.9612,20.9112,20.9112,37300.0
2010-07-12 09:55:00,29.26,29.31,29.24,29.3,27800.0,20.9183,20.9541,20.904,20.9469,27800.0
2010-07-12 10:00:00,29.3,29.32,29.24,29.26,27700.0,20.9469,20.9612,20.904,20.9183,27700.0
2010-07-12 10:05:00,29.26,29.26,29.21,29.24,17600.0,20.9183,20.9183,20.8826,20.904,17600.0
2010-07-12 10:10:00,29.23,29.31,29.21,29.29,31100.0,20.8969,20.9541,20.8826,20.9398,31100.0
2010-07-12 10:15:00,29.29,29.32,29.29,29.32,19800.0,20.9398,20.9612,20.9398,20.9612,19800.0
2010-07-12 10:20:00,29.31,29.32,29.22,29.24,32400.0,20.9541,20.9612,20.8897,20.904,32400.0
2010-07-12 10:25:00,29.22,29.23,29.2,29.22,24000.0,20.8897,20.8969,20.8754,20.8897,24000.0
2010-07-12 10:30:00,29.21,29.24,29.2,29.22,22500.0,20.8826,20.904,20.8754,20.8897,22500.0
2010-07-12 10:35:00,29.22,29.25,29.21,29.23,17400.0,20.8897,20.9112,20.8826,20.8969,17400.0
2010-07-12 10:40:00,29.23,29.25,29.16,29.18,24200.0,20.8969,20.9112,20.8468,20.8611,24200.0
2010-07-12 10:45:00,29.17,29.19,29.15,29.15,20300.0,20.854,20.8683,20.8397,20.8397,20300.0
2010-07-12 10:50:00,29.14,29.15,29.08,29.08,38800.0,20.8325,20.8397,20.7896,20.7896,38800.0
2010-07-12 10:55:00,29.08,29.09,29.05,29.05,24100.0,20.7896,20.7968,20.7682,20.7682,24100.0
2010-07-12 11:00:00,29.05,29.05,28.96,29.01,150200.0,20.7682,20.7682,20.7038,20.7396,150200.0
2010-07-12 11:05:00,29.0,29.03,28.96,29.01,58000.0,20.7324,20.7539,20.7038,20.7396,58000.0
2010-07-12 11:10:00,29.01,29.1,29.01,29.1,14400.0,20.7396,20.8039,20.7396,20.8039,14400.0
2010-07-12 11:15:00,29.1,29.11,29.07,29.11,20000.0,20.8039,20.8111,20.7825,20.8111,20000.0
2010-07-12 11:20:00,29.11,29.14,29.09,29.13,21500.0,20.8111,20.8325,20.7968,20.8254,21500.0
2010-07-12 11:25:00,29.12,29.18,29.12,29.15,27000.0,20.8182,20.8611,20.8182,20.8397,27000.0
2010-07-12 11:30:00,29.15,29.18,29.13,29.17,21300.0,20.8397,20.8611,20.8254,20.854,21300.0
2010-07-12 11:35:00,29.16,29.17,29.13,29.16,7200.0,20.8468,20.854,20.8254,20.8468,7200.0
2010-07-12 11:40:00,29.17,29.19,29.15,29.16,14500.0,20.854,20.8683,20.8397,20.8468,14500.0
2010-07-12 11:45:00,29.16,29.19,29.15,29.17,7900.0,20.8468,20.8683,20.8397,20.854,7900.0
2010-07-12 11:50:00,29.17,29.19,29.15,29.18,13800.0,20.854,20.8683,20.8397,20.8611,13800.0
2010-07-12 11:55:00,29.18,29.19,29.15,29.17,16900.0,20.8611,20.8683,20.8397,20.854,16900.0
2010-07-12 12:00:00,29.18,29.25,29.18,29.25,22300.0,20.8611,20.9112,20.8611,20.9112,22300.0
2010-07-12 12:05:00,29.25,29.29,29.25,29.29,14100.0,20.9112,20.9398,20.9112,20.9398,14100.0
2010-07-12 12:10:00,29.28,29.3,29.27,29.27,9600.0,20.9326,20.9469,20.9255,20.9255,9600.0
2010-07-12 12:15:00,29.27,29.28,29.25,29.26,7700.0,20.9255,20.9326,20.9112,20.9183,7700.0
2010-07-12 12:20:00,29.25,29.26,29.23,29.23,16400.0,20.9112,20.9183,20.8969,20.8969,16400.0
2010-07-12 12:25:00,29.23,29.25,29.21,29.22,13500.0,20.8969,20.9112,20.8826,20.8897,13500.0
2010-07-12 12:30:00,29.22,29.22,29.18,29.21,29300.0,20.8897,20.8897,20.8611,20.8826,29300.0
2010-07-12 12:35:00,29.21,29.24,29.2,29.23,56600.0,20.8826,20.904,20.8754,20.8969,56600.0
2010-07-12 12:40:00,29.23,29.24,29.22,29.22,34700.0,20.8969,20.904,20.8897,20.8897,34700.0
2010-07-12 12:45:00,29.21,29.22,29.14,29.14,36500.0,20.8826,20.8897,20.8325,20.8325,36500.0
2010-07-12 12:50:00,29.14,29.16,29.13,29.15,59400.0,20.8325,20.8468,20.8254,20.8397,59400.0
2010-07-12 12:55:00,29.14,29.15,29.07,29.07,49100.0,20.8325,20.8397,20.7825,20.7825,49100.0
2010-07-12 13:00:00,29.08,29.08,29.06,29.07,30900.0,20.7896,20.7896,20.7753,20.7825,30900.0
2010-07-12 13:05:00,29.06,29.08,29.05,29.08,27500.0,20.7753,20.7896,20.7682,20.7896,27500.0
2010-07-12 13:10:00,29.08,29.13,29.07,29.13,102800.0,20.7896,20.8254,20.7825,20.8254,102800.0
2010-07-12 13:15:00,29.12,29.15,29.11,29.14,40800.0,20.8182,20.8397,20.8111,20.8325,40800.0
2010-07-12 13:20:00,29.13,29.15,29.12,29.13,54200.0,20.8254,20.8397,20.8182,20.8254,54200.0
2010-07-12 13:25:00,29.13,29.14,29.12,29.13,179100.0,20.8254,20.8325,20.8182,20.8254,179100.0
2010-07-12 13:30:00,29.13,29.13,29.12,29.13,26800.0,20.8254,20.8254,20.8182,20.8254,26800.0
2010-07-12 13:35:00,29.13,29.13,29.05,29.06,63700.0,20.8254,20.8254,20.7682,20.7753,63700.0
2010-07-12 13:40:00,29.05,29.08,29.04,29.07,43200.0,20.7682,20.7896,20.761,20.7825,43200.0
2010-07-12 13:45:00,29.06,29.09,29.06,29.08,42600.0,20.7753,20.7968,20.7753,20.7896,42600.0
2010-07-12 13:50:00,29.08,29.11,29.07,29.11,41900.0,20.7896,20.8111,20.7825,20.8111,41900.0
2010-07-12 13:55:00,29.11,29.11,29.09,29.1,57800.0,20.8111,20.8111,20.7968,20.8039,57800.0
2010-07-12 14:00:00,29.11,29.11,29.09,29.09,68800.0,20.8111,20.8111,20.7968,20.7968,68800.0
2010-07-12 14:05:00,29.1,29.1,29.03,29.06,61700.0,20.8039,20.8039,20.7539,20.7753,61700.0
2010-07-12 14:10:00,29.06,29.07,29.04,29.07,21900.0,20.7753,20.7825,20.761,20.7825,21900.0
2010-07-12 14:15:00,29.07,29.07,29.02,29.04,30700.0,20.7825,20.7825,20.7467,20.761,30700.0
2010-07-12 14:20:00,29.04,29.06,29.03,29.05,16700.0,20.761,20.7753,20.7539,20.7682,16700.0
2010-07-12 14:25:00,29.04,29.05,29.02,29.05,22800.0,20.761,20.7682,20.7467,20.7682,22800.0
2010-07-12 14:30:00,29.04,29.05,29.0,29.02,36000.0,20.761,20.7682,20.7324,20.7467,36000.0
2010-07-12 14:35:00,29.02,29.04,29.0,29.04,25300.0,20.7467,20.761,20.7324,20.761,25300.0
2010-07-12 14:40:00,29.04,29.05,29.02,29.05,80600.0,20.761,20.7682,20.7467,20.7682,80600.0
2010-07-12 14:45:00,29.05,29.06,29.04,29.05,46200.0,20.7682,20.7753,20.761,20.7682,46200.0
2010-07-12 14:50:00,29.05,29.06,29.01,29.02,52400.0,20.7682,20.7753,20.7396,20.7467,52400.0
2010-07-12 14:55:00,29.02,29.06,29.02,29.05,50300.0,20.7467,20.7753,20.7467,20.7682,50300.0
2010-07-12 15:00:00,29.05,29.05,29.01,29.03,45600.0,20.7682,20.7682,20.7396,20.7539,45600.0
2010-07-12 15:05:00,29.03,29.04,28.98,29.0,29900.0,20.7539,20.761,20.7181,20.7324,29900.0
2010-07-12 15:10:00,29.0,29.06,29.0,29.06,44700.0,20.7324,20.7753,20.7324,20.7753,44700.0
2010-07-12 15:15:00,29.06,29.07,29.01,29.05,74800.0,20.7753,20.7825,20.7396,20.7682,74800.0
2010-07-12 15:20:00,29.06,29.08,29.04,29.06,82200.0,20.7753,20.7896,20.761,20.7753,82200.0
2010-07-12 15:25:00,29.06,29.07,29.02,29.05,53400.0,20.7753,20.7825,20.7467,20.7682,53400.0
2010-07-12 15:30:00,29.06,29.07,29.01,29.04,62500.0,20.7753,20.7825,20.7396,20.761,62500.0
2010-07-12 15:35:00,29.04,29.09,29.01,29.09,53500.0,20.761,20.7968,20.7396,20.7968,53500.0
2010-07-12 15:40:00,29.08,29.11,29.06,29.07,62800.0,20.7896,20.8111,20.7753,20.7825,62800.0
2010-07-12 15:45:00,29.07,29.1,29.07,29.09,143600.0,20.7825,20.8039,20.7825,20.7968,143600.0
2010-07-12 15:50:00,29.08,29.09,29.06,29.06,121600.0,20.7896,20.7968,20.7753,20.7753,121600.0
2010-07-12 15:55:00,29.06,29.1,29.05,29.1,181300.0,20.7753,20.8039,20.7682,20.8039,181300.0
2010-07-13 09:30:00,29.31,29.44,29.3,29.36,70600.0,20.9541,21.047,20.9469,20.9898,70600.0
2010-07-13 09:35:00,29.36,29.4,29.31,29.38,82700.0,20.9898,21.0184,20.9541,21.0041,82700.0
2010-07-13 09:40:00,29.39,29.39,29.24,29.27,80100.0,21.0113,21.0113,20.904,20.9255,80100.0
2010-07-13 09:45:00,29.27,29.29,29.23,29.26,47800.0,20.9255,20.9398,20.8969,20.9183,47800.0
2010-07-13 09:50:00,29.25,29.31,29.23,29.25,53800.0,20.9112,20.9541,20.8969,20.9112,53800.0
2010-07-13 09:55:00,29.25,29.26,29.18,29.22,61700.0,20.9112,20.9183,20.8611,20.8897,61700.0
2010-07-13 10:00:00,29.23,29.27,29.2,29.26,57400.0,20.8969,20.9255,20.8754,20.9183,57400.0
2010-07-13 10:05:00,29.25,29.34,29.25,29.29,48100.0,20.9112,20.9755,20.9112,20.9398,48100.0
2010-07-13 10:10:00,29.29,29.32,29.24,29.3,38800.0,20.9398,20.9612,20.904,20.9469,38800.0
2010-07-13 10:15:00,29.3,29.34,29.28,29.32,25800.0,20.9469,20.9755,20.9326,20.9612,25800.0
2010-07-13 10:20:00,29.32,29.36,29.26,29.26,86400.0,20.9612,20.9898,20.9183,20.9183,86400.0
2010-07-13 10:25:00,29.27,29.3,29.24,29.24,43600.0,20.9255,20.9469,20.904,20.904,43600.0
2010-07-13 10:30:00,29.25,29.26,29.21,29.24,34900.0,20.9112,20.9183,20.8826,20.904,34900.0
2010-07-13 10:35:00,29.24,29.25,29.21,29.24,20700.0,20.904,20.9112,20.8826,20.904,20700.0
2010-07-13 10:40:00,29.25,29.29,29.24,29.27,31900.0,20.9112,20.9398,20.904,20.9255,31900.0
2010-07-13 10:45:00,29.27,29.32,29.26,29.31,33900.0,20.9255,20.9612,20.9183,20.9541,33900.0
2010-07-13 10:50:00,29.31,29.36,29.31,29.35,26400.0,20.9541,20.9898,20.9541,20.9827,26400.0
2010-07-13 10:55:00,29.35,29.38,29.34,29.35,24500.0,20.9827,21.0041,20.9755,20.9827,24500.0
2010-07-13 11:00:00,29.35,29.37,29.34,29.35,21200.0,20.9827,20.997,20.9755,20.9827,21200.0
2010-07-13 11:05:00,29.36,29.37,29.35,29.37,22100.0,20.9898,20.997,20.9827,20.997,22100.0
2010-07-13 11:10:00,29.37,29.38,29.36,29.37,30800.0,20.997,21.0041,20.9898,20.997,30800.0
2010-07-13 11:15:00,29.37,29.37,29.34,29.34,21100.0,20.997,20.997,20.9755,20.9755,21100.0
2010-07-13 11:20:00,29.34,29.36,29.34,29.35,44600.0,20.9755,20.9898,20.9755,20.9827,44600.0
2010-07-13 11:25:00,29.35,29.39,29.35,29.38,28200.0,20.9827,21.0113,20.9827,21.0041,28200.0
2010-07-13 11:30:00,29.38,29.43,29.37,29.43,57600.0,21.0041,21.0399,20.997,21.0399,57600.0
2010-07-13 11:35:00,29.42,29.48,29.41,29.48,31100.0,21.0327,21.0756,21.0256,21.0756,31100.0
2010-07-13 11:40:00,29.48,29.5,29.43,29.43,57600.0,21.0756,21.0899,21.0399,21.0399,57600.0
2010-07-13 11:45:00,29.44,29.45,29.39,29.39,18100.0,21.047,21.0542,21.0113,21.0113,18100.0
2010-07-13 11:50:00,29.39,29.41,29.38,29.39,29000.0,21.0113,21.0256,21.0041,21.0113,29000.0
2010-07-13 11:55:00,29.4,29.41,29.38,29.4,37500.0,21.0184,21.0256,21.0041,21.0184,37500.0
2010-07-13 12:00:00,29.4,29.44,29.39,29.42,29400.0,21.0184,21.047,21.0113,21.0327,29400.0
2010-07-13 12:05:00,29.42,29.44,29.41,29.43,17800.0,21.0327,21.047,21.0256,21.0399,17800.0
2010-07-13 12:10:00,29.44,29.49,29.44,29.49,20900.0,21.047,21.0828,21.047,21.0828,20900.0
2010-07-13 12:15:00,29.48,29.51,29.47,29.5,22900.0,21.0756,21.097,21.0685,21.0899,22900.0
2010-07-13 12:20:00,29.5,29.5,29.47,29.5,34000.0,21.0899,21.0899,21.0685,21.0899,34000.0
2010-07-13 12:25:00,29.5,29.55,29.5,29.53,24700.0,21.0899,21.1256,21.0899,21.1113,24700.0
2010-07-13 12:30:00,29.53,29.54,29.52,29.53,14700.0,21.1113,21.1185,21.1042,21.1113,14700.0
2010-07-13 12:35:00,29.53,29.53,29.5,29.5,14000.0,21.1113,21.1113,21.0899,21.0899,14000.0
2010-07-13 12:40:00,29.5,29.52,29.49,29.49,23000.0,21.0899,21.1042,21.0828,21.0828,23000.0
2010-07-13 12:45:00,29.5,29.5,29.47,29.5,16800.0,21.0899,21.0899,21.0685,21.0899,16800.0
2010-07-13 12:50:00,29.49,29.52,29.48,29.52,15800.0,21.0828,21.1042,21.0756,21.1042,15800.0
2010-07-13 12:55:00,29.51,29.53,29.46,29.46,34800.0,21.097,21.1113,21.0613,21.0613,34800.0
2010-07-13 13:00:00,29.47,29.52,29.46,29.51,16500.0,21.0685,21.1042,21.0613,21.097,16500.0
2010-07-13 13:05:00,29.51,29.52,29.49,29.51,20100.0,21.097,21.1042,21.0828,21.097,20100.0
2010-07-13 13:10:00,29.5,29.5,29.41,29.41,28200.0,21.0899,21.0899,21.0256,21.0256,28200.0
2010-07-13 13:15:00,29.41,29.41,29.38,29.39,48800.0,21.0256,21.0256,21.0041,21.0113,48800.0
2010-07-13 13:20:00,29.39,29.42,29.38,29.4,15000.0,21.0113,21.0327,21.0041,21.0184,15000.0
2010-07-13 13:25:00,29.41,29.43,29.39,29.41,16900.0,21.0256,21.0399,21.0113,21.0256,16900.0
2010-07-13 13:30:00,29.42,29.48,29.42,29.46,27700.0,21.0327,21.0756,21.0327,21.0613,27700.0
2010-07-13 13:35:00,29.45,29.46,29.42,29.45,22200.0,21.0542,21.0613,21.0327,21.0542,22200.0
2010-07-13 13:40:00,29.45,29.46,29.42,29.43,22700.0,21.0542,21.0613,21.0327,21.0399,22700.0
2010-07-13 13:45:00,29.44,29.45,29.42,29.43,18200.0,21.047,21.0542,21.0327,21.0399,18200.0
2010-07-13 13:50:00,29.42,29.43,29.39,29.39,17500.0,21.0327,21.0399,21.0113,21.0113,17500.0
2010-07-13 13:55:00,29.39,29.42,29.39,29.39,25600.0,21.0113,21.0327,21.0113,21.0113,25600.0
2010-07-13 14:00:00,29.4,29.47,29.39,29.45,32400.0,21.0184,21.0685,21.0113,21.0542,32400.0
2010-07-13 14:05:00,29.45,29.46,29.43,29.44,49400.0,21.0542,21.0613,21.0399,21.047,49400.0
2010-07-13 14:10:00,29.43,29.47,29.42,29.45,31600.0,21.0399,21.0685,21.0327,21.0542,31600.0
2010-07-13 14:15:00,29.46,29.47,29.45,29.46,12900.0,21.0613,21.0685,21.0542,21.0613,12900.0
2010-07-13 14:20:00,29.46,29.47,29.42,29.44,22700.0,21.0613,21.0685,21.0327,21.047,22700.0
2010-07-13 14:25:00,29.44,29.46,29.4,29.43,34800.0,21.047,21.0613,21.0184,21.0399,34800.0
2010-07-13 14:30:00,29.43,29.47,29.43,29.44,36600.0,21.0399,21.0685,21.0399,21.047,36600.0
2010-07-13 14:35:00,29.45,29.48,29.43,29.46,34400.0,21.0542,21.0756,21.0399,21.0613,34400.0
2010-07-13 14:40:00,29.45,29.46,29.44,29.45,21200.0,21.0542,21.0613,21.047,21.0542,21200.0
2010-07-13 14:45:00,29.44,29.47,29.44,29.47,24700.0,21.047,21.0685,21.047,21.0685,24700.0
2010-07-13 14:50:00,29.47,29.47,29.44,29.46,30400.0,21.0685,21.0685,21.047,21.0613,30400.0
2010-07-13 14:55:00,29.46,29.48,29.45,29.47,22900.0,21.0613,21.0756,21.0542,21.0685,22900.0
2010-07-13 15:00:00,29.48,29.52,29.48,29.5,76800.0,21.0756,21.1042,21.0756,21.0899,76800.0
2010-07-13 15:05:00,29.51,29.52,29.5,29.52,29000.0,21.097,21.1042,21.0899,21.1042,29000.0
2010-07-13 15:10:00,29.51,29.53,29.51,29.53,27700.0,21.097,21.1113,21.097,21.1113,27700.0
2010-07-13 15:15:00,29.53,29.54,29.51,29.52,33700.0,21.1113,21.1185,21.097,21.1042,33700.0
2010-07-13 15:20:00,29.53,29.53,29.48,29.5,141400.0,21.1113,21.1113,21.0756,21.0899,141400.0
2010-07-13 15:25:00,29.5,29.51,29.49,29.51,91400.0,21.0899,21.097,21.0828,21.097,91400.0
2010-07-13 15:30:00,29.51,29.51,29.43,29.45,167900.0,21.097,21.097,21.0399,21.0542,167900.0
2010-07-13 15:35:00,29.44,29.45,29.43,29.45,79600.0,21.047,21.0542,21.0399,21.0542,79600.0
2010-07-13 15:40:00,29.45,29.47,29.45,29.45,98500.0,21.0542,21.0685,21.0542,21.0542,98500.0
2010-07-13 15:45:00,29.46,29.49,29.45,29.45,170500.0,21.0613,21.0828,21.0542,21.0542,170500.0
2010-07-13 15:50:00,29.45,29.45,29.35,29.36,320400.0,21.0542,21.0542,20.9827,20.9898,320400.0
2010-07-13 15:55:00,29.36,29.38,29.32,29.33,377300.0,20.9898,21.0041,20.9612,20.9684,377300.0
2010-07-14 09:30:00,29.14,29.19,28.91,28.91,103500.0,20.8325,20.8683,20.6681,20.6681,103500.0
2010-07-14 09:35:00,28.93,29.01,28.91,28.96,81500.0,20.6824,20.7396,20.6681,20.7038,81500.0
2010-07-14 09:40:00,28.96,28.96,28.85,28.95,73300.0,20.7038,20.7038,20.6252,20.6967,73300.0
2010-07-14 09:45:00,28.95,29.01,28.92,29.0,69700.0,20.6967,20.7396,20.6753,20.7324,69700.0
2010-07-14 09:50:00,29.01,29.04,28.96,28.99,55500.0,20.7396,20.761,20.7038,20.7253,55500.0
2010-07-14 09:55:00,28.99,29.02,28.95,29.02,36800.0,20.7253,20.7467,20.6967,20.7467,36800.0
2010-07-14 10:00:00,29.02,29.04,28.98,29.0,118600.0,20.7467,20.761,20.7181,20.7324,118600.0
2010-07-14 10:05:00,29.0,29.03,28.98,29.01,41600.0,20.7324,20.7539,20.7181,20.7396,41600.0
2010-07-14 10:10:00,29.01,29.04,28.99,29.01,60800.0,20.7396,20.761,20.7253,20.7396,60800.0
2010-07-14 10:15:00,29.01,29.04,28.97,29.03,59400.0,20.7396,20.761,20.711,20.7539,59400.0
2010-07-14 10:20:00,29.03,29.11,29.01,29.1,47900.0,20.7539,20.8111,20.7396,20.8039,47900.0
2010-07-14 10:25:00,29.11,29.13,29.04,29.04,61500.0,20.8111,20.8254,20.761,20.761,61500.0
2010-07-14 10:30:00,29.05,29.15,29.05,29.14,80200.0,20.7682,20.8397,20.7682,20.8325,80200.0
2010-07-14 10:35:00,29.14,29.16,29.12,29.15,31900.0,20.8325,20.8468,20.8182,20.8397,31900.0
2010-07-14 10:40:00,29.16,29.19,29.14,29.18,56200.0,20.8468,20.8683,20.8325,20.8611,56200.0
2010-07-14 10:45:00,29.18,29.23,29.16,29.21,64400.0,20.8611,20.8969,20.8468,20.8826,64400.0
2010-07-14 10:50:00,29.21,29.24,29.21,29.23,37800.0,20.8826,20.904,20.8826,20.8969,37800.0
2010-07-14 10:55:00,29.23,29.28,29.22,29.27,53300.0,20.8969,20.9326,20.8897,20.9255,53300.0
2010-07-14 11:00:00,29.28,29.32,29.23,29.3,46400.0,20.9326,20.9612,20.8969,20.9469,46400.0
2010-07-14 11:05:00,29.29,29.29,29.24,29.26,34400.0,20.9398,20.9398,20.904,20.9183,34400.0
2010-07-14 11:10:00,29.26,29.26,29.23,29.24,38200.0,20.9183,20.9183,20.8969,20.904,38200.0
2010-07-14 11:15:00,29.25,29.25,29.22,29.25,40100.0,20.9112,20.9112,20.8897,20.9112,40100.0
2010-07-14 11:20:00,29.25,29.27,29.22,29.27,54000.0,20.9112,20.9255,20.8897,20.9255,54000.0
2010-07-14 11:25:00,29.27,29.31,29.26,29.3,56900.0,20.9255,20.9541,20.9183,20.9469,56900.0
2010-07-14 11:30:00,29.3,29.35,29.29,29.35,39000.0,20.9469,20.9827,20.9398,20.9827,39000.0
2010-07-14 11:35:00,29.35,29.37,29.34,29.37,50000.0,20.9827,20.997,20.9755,20.997,50000.0
2010-07-14 11:40:00,29.37,29.37,29.34,29.35,18800.0,20.997,20.997,20.9755,20.9827,18800.0
2010-07-14 11:45:00,29.35,29.38,29.34,29.35,26500.0,20.9827,21.0041,20.9755,20.9827,26500.0
2010-07-14 11:50:00,29.35,29.37,29.34,29.35,23700.0,20.9827,20.997,20.9755,20.9827,23700.0
2010-07-14 11:55:00,29.35,29.35,29.32,29.33,34700.0,20.9827,20.9827,20.9612,20.9684,34700.0
2010-07-14 12:00:00,29.32,29.35,29.31,29.33,18200.0,20.9612,20.9827,20.9541,20.9684,18200.0
2010-07-14 12:05:00,29.34,29.34,29.33,29.33,44900.0,20.9755,20.9755,20.9684,20.9684,44900.0
2010-07-14 12:10:00,29.33,29.35,29.25,29.25,74300.0,20.9684,20.9827,20.9112,20.9112,74300.0
2010-07-14 12:15:00,29.25,29.28,29.23,29.24,68600.0,20.9112,20.9326,20.8969,20.904,68600.0
2010-07-14 12:20:00,29.24,29.26,29.24,29.25,15900.0,20.904,20.9183,20.904,20.9112,15900.0
2010-07-14 12:25:00,29.26,29.26,29.23,29.24,21400.0,20.9183,20.9183,20.8969,20.904,21400.0
2010-07-14 12:30:00,29.23,29.25,29.2,29.25,65600.0,20.8969,20.9112,20.8754,20.9112,65600.0
2010-07-14 12:35:00,29.25,29.27,29.24,29.26,15000.0,20.9112,20.9255,20.904,20.9183,15000.0
2010-07-14 12:40:00,29.27,29.27,29.24,29.25,21300.0,20.9255,20.9255,20.904,20.9112,21300.0
2010-07-14 12:45:00,29.24,29.26,29.21,29.22,30800.0,20.904,20.9183,20.8826,20.8897,30800.0
2010-07-14 12:50:00,29.21,29.22,29.17,29.2,47800.0,20.8826,20.8897,20.854,20.8754,47800.0
2010-07-14 12:55:00,29.2,29.26,29.2,29.26,47200.0,20.8754,20.9183,20.8754,20.9183,47200.0
2010-07-14 13:00:00,29.26,29.27,29.23,29.24,47000.0,20.9183,20.9255,20.8969,20.904,47000.0
2010-07-14 13:05:00,29.24,29.26,29.21,29.26,51300.0,20.904,20.9183,20.8826,20.9183,51300.0
2010-07-14 13:10:00,29.26,29.28,29.25,29.27,27800.0,20.9183,20.9326,20.9112,20.9255,27800.0
2010-07-14 13:15:00,29.27,29.28,29.25,29.27,26100.0,20.9255,20.9326,20.9112,20.9255,26100.0
2010-07-14 13:20:00,29.28,29.28,29.22,29.22,47500.0,20.9326,20.9326,20.8897,20.8897,47500.0
2010-07-14 13:25:00,29.21,29.23,29.21,29.21,55800.0,20.8826,20.8969,20.8826,20.8826,55800.0
2010-07-14 13:30:00,29.22,29.24,29.21,29.21,37000.0,20.8897,20.904,20.8826,20.8826,37000.0
2010-07-14 13:35:00,29.21,29.21,29.16,29.16,38400.0,20.8826,20.8826,20.8468,20.8468,38400.0
2010-07-14 13:40:00,29.16,29.17,29.12,29.13,18900.0,20.8468,20.854,20.8182,20.8254,18900.0
2010-07-14 13:45:00,29.13,29.13,29.12,29.13,29700.0,20.8254,20.8254,20.8182,20.8254,29700.0
2010-07-14 13:50:00,29.12,29.13,29.07,29.07,47400.0,20.8182,20.8254,20.7825,20.7825,47400.0
2010-07-14 13:55:00,29.07,29.1,29.07,29.08,55100.0,20.7825,20.8039,20.7825,20.7896,55100.0
2010-07-14 14:00:00,29.08,29.1,29.0,29.03,97600.0,20.7896,20.8039,20.7324,20.7539,97600.0
2010-07-14 14:05:00,29.02,29.03,28.94,28.96,102200.0,20.7467,20.7539,20.6895,20.7038,102200.0
2010-07-14 14:10:00,28.96,28.99,28.92,28.93,76900.0,20.7038,20.7253,20.6753,20.6824,76900.0
2010-07-14 14:15:00,28.92,28.95,28.92,28.93,60400.0,20.6753,20.6967,20.6753,20.6824,60400.0
2010-07-14 14:20:00,28.93,28.95,28.86,28.86,99900.0,20.6824,20.6967,20.6324,20.6324,99900.0
2010-07-14 14:25:00,28.87,28.87,28.84,28.87,61000.0,20.6395,20.6395,20.6181,20.6395,61000.0
2010-07-14 14:30:00,28.87,28.89,28.85,28.87,67300.0,20.6395,20.6538,20.6252,20.6395,67300.0
2010-07-14 14:35:00,28.88,28.88,28.85,28.87,56200.0,20.6467,20.6467,20.6252,20.6395,56200.0
2010-07-14 14:40:00,28.88,28.9,28.87,28.88,85800.0,20.6467,20.661,20.6395,20.6467,85800.0
2010-07-14 14:45:00,28.88,28.9,28.85,28.85,98000.0,20.6467,20.661,20.6252,20.6252,98000.0
2010-07-14 14:50:00,28.85,28.86,28.8,28.81,63900.0,20.6252,20.6324,20.5895,20.5966,63900.0
2010-07-14 14:55:00,28.81,28.83,28.78,28.82,133800.0,20.5966,20.6109,20.5752,20.6038,133800.0
2010-07-14 15:00:00,28.83,28.86,28.82,28.86,47300.0,20.6109,20.6324,20.6038,20.6324,47300.0
2010-07-14 15:05:00,28.85,28.86,28.82,28.82,62500.0,20.6252,20.6324,20.6038,20.6038,62500.0
2010-07-14 15:10:00,28.83,28.85,28.82,28.84,84000.0,20.6109,20.6252,20.6038,20.6181,84000.0
2010-07-14 15:15:00,28.83,28.89,28.83,28.88,120900.0,20.6109,20.6538,20.6109,20.6467,120900.0
2010-07-14 15:20:00,28.88,28.93,28.85,28.93,132400.0,20.6467,20.6824,20.6252,20.6824,132400.0
2010-07-14 15:25:00,28.92,28.97,28.92,28.97,89200.0,20.6753,20.711,20.6753,20.711,89200.0
2010-07-14 15:30:00,28.97,29.0,28.96,28.98,138900.0,20.711,20.7324,20.7038,20.7181,138900.0
2010-07-14 15:35:00,28.98,28.99,28.96,28.97,83100.0,20.7181,20.7253,20.7038,20.711,83100.0
2010-07-14 15:40:00,28.97,28.97,28.86,28.87,208800.0,20.711,20.711,20.6324,20.6395,208800.0
2010-07-14 15:45:00,28.87,28.94,28.87,28.94,208200.0,20.6395,20.6895,20.6395,20.6895,208200.0
2010-07-14 15:50:00,28.94,28.97,28.92,28.96,193100.0,20.6895,20.711,20.6753,20.7038,193100.0
2010-07-14 15:55:00,28.96,29.0,28.95,29.0,362200.0,20.7038,20.7324,20.6967,20.7324,362200.0
2010-07-15 09:30:00,29.01,29.01,28.89,28.97,34700.0,20.7396,20.7396,20.6538,20.711,34700.0
2010-07-15 09:35:00,28.97,29.0,28.91,28.91,41800.0,20.711,20.7324,20.6681,20.6681,41800.0
2010-07-15 09:40:00,28.91,28.92,28.83,28.84,31200.0,20.6681,20.6753,20.6109,20.6181,31200.0
2010-07-15 09:45:00,28.85,28.89,28.83,28.85,39600.0,20.6252,20.6538,20.6109,20.6252,39600.0
2010-07-15 09:50:00,28.86,28.91,28.84,28.89,66100.0,20.6324,20.6681,20.6181,20.6538,66100.0
2010-07-15 09:55:00,28.87,28.89,28.76,28.76,57700.0,20.6395,20.6538,20.5609,20.5609,57700.0
2010-07-15 10:00:00,28.76,28.77,28.58,28.61,111600.0,20.5609,20.568,20.4322,20.4536,111600.0
2010-07-15 10:05:00,28.6,28.62,28.58,28.6,59800.0,20.4465,20.4608,20.4322,20.4465,59800.0
2010-07-15 10:10:00,28.6,28.6,28.48,28.56,128000.0,20.4465,20.4465,20.3607,20.4179,128000.0
2010-07-15 10:15:00,28.55,28.6,28.53,28.57,81400.0,20.4107,20.4465,20.3964,20.425,81400.0
2010-07-15 10:20:00,28.57,28.58,28.48,28.55,90100.0,20.425,20.4322,20.3607,20.4107,90100.0
2010-07-15 10:25:00,28.56,28.62,28.54,28.61,30700.0,20.4179,20.4608,20.4036,20.4536,30700.0
2010-07-15 10:30:00,28.6,28.62,28.56,28.57,52700.0,20.4465,20.4608,20.4179,20.425,52700.0
2010-07-15 10:35:00,28.56,28.6,28.56,28.58,53400.0,20.4179,20.4465,20.4179,20.4322,53400.0
2010-07-15 10:40:00,28.58,28.59,28.56,28.58,49600.0,20.4322,20.4393,20.4179,20.4322,49600.0
2010-07-15 10:45:00,28.58,28.61,28.57,28.61,61300.0,20.4322,20.4536,20.425,20.4536,61300.0
2010-07-15 10:50:00,28.6,28.62,28.57,28.59,37400.0,20.4465,20.4608,20.425,20.4393,37400.0
2010-07-15 10:55:00,28.59,28.61,28.57,28.6,80000.0,20.4393,20.4536,20.425,20.4465,80000.0
2010-07-15 11:00:00,28.6,28.63,28.54,28.54,81800.0,20.4465,20.4679,20.4036,20.4036,81800.0
2010-07-15 11:05:00,28.54,28.55,28.48,28.49,92100.0,20.4036,20.4107,20.3607,20.3678,92100.0
2010-07-15 11:10:00,28.49,28.5,28.48,28.49,34600.0,20.3678,20.375,20.3607,20.3678,34600.0
2010-07-15 11:15:00,28.5,28.6,28.5,28.59,47700.0,20.375,20.4465,20.375,20.4393,47700.0
2010-07-15 11:20:00,28.6,28.66,28.59,28.61,41200.0,20.4465,20.4894,20.4393,20.4536,41200.0
2010-07-15 11:25:00,28.61,28.63,28.6,28.62,41100.0,20.4536,20.4679,20.4465,20.4608,41100.0
2010-07-15 11:30:00,28.62,28.65,28.62,28.64,53700.0,20.4608,20.4822,20.4608,20.4751,53700.0
2010-07-15 11:35:00,28.63,28.7,28.63,28.7,29200.0,20.4679,20.518,20.4679,20.518,29200.0
2010-07-15 11:40:00,28.7,28.71,28.66,28.66,42100.0,20.518,20.5251,20.4894,20.4894,42100.0
2010-07-15 11:45:00,28.66,28.66,28.58,28.6,90300.0,20.4894,20.4894,20.4322,20.4465,90300.0
2010-07-15 11:50:00,28.6,28.61,28.58,28.6,46000.0,20.4465,20.4536,20.4322,20.4465,46000.0
2010-07-15 11:55:00,28.6,28.62,28.58,28.58,86200.0,20.4465,20.4608,20.4322,20.4322,86200.0
2010-07-15 12:00:00,28.58,28.59,28.55,28.55,49200.0,20.4322,20.4393,20.4107,20.4107,49200.0
2010-07-15 12:05:00,28.54,28.57,28.52,28.53,54900.0,20.4036,20.425,20.3893,20.3964,54900.0
2010-07-15 12:10:00,28.52,28.58,28.51,28.56,39100.0,20.3893,20.4322,20.3821,20.4179,39100.0
2010-07-15 12:15:00,28.56,28.57,28.54,28.54,46000.0,20.4179,20.425,20.4036,20.4036,46000.0
2010-07-15 12:20:00,28.55,28.55,28.5,28.53,44000.0,20.4107,20.4107,20.375,20.3964,44000.0
2010-07-15 12:25:00,28.52,28.56,28.52,28.55,20500.0,20.3893,20.4179,20.3893,20.4107,20500.0
2010-07-15 12:30:00,28.55,28.58,28.55,28.55,29100.0,20.4107,20.4322,20.4107,20.4107,29100.0
2010-07-15 12:35:00,28.55,28.55,28.52,28.54,30100.0,20.4107,20.4107,20.3893,20.4036,30100.0
2010-07-15 12:40:00,28.55,28.56,28.51,28.53,19300.0,20.4107,20.4179,20.3821,20.3964,19300.0
2010-07-15 12:45:00,28.54,28.58,28.54,28.58,11600.0,20.4036,20.4322,20.4036,20.4322,11600.0
2010-07-15 12:50:00,28.57,28.62,28.56,28.62,17100.0,20.425,20.4608,20.4179,20.4608,17100.0
2010-07-15 12:55:00,28.63,28.63,28.6,28.61,23500.0,20.4679,20.4679,20.4465,20.4536,23500.0
2010-07-15 13:00:00,28.61,28.67,28.61,28.66,32300.0,20.4536,20.4965,20.4536,20.4894,32300.0
2010-07-15 13:05:00,28.65,28.71,28.64,28.69,20200.0,20.4822,20.5251,20.4751,20.5108,20200.0
2010-07-15 13:10:00,28.69,28.72,28.69,28.71,39600.0,20.5108,20.5323,20.5108,20.5251,39600.0
2010-07-15 13:15:00,28.71,28.81,28.71,28.79,31000.0,20.5251,20.5966,20.5251,20.5823,31000.0
2010-07-15 13:20:00,28.78,28.85,28.78,28.85,19100.0,20.5752,20.6252,20.5752,20.6252,19100.0
2010-07-15 13:25:00,28.85,28.88,28.83,28.85,68700.0,20.6252,20.6467,20.6109,20.6252,68700.0
2010-07-15 13:30:00,28.85,28.88,28.82,28.82,63200.0,20.6252,20.6467,20.6038,20.6038,63200.0
2010-07-15 13:35:00,28.82,28.85,28.82,28.82,44900.0,20.6038,20.6252,20.6038,20.6038,44900.0
2010-07-15 13:40:00,28.83,28.83,28.79,28.81,44300.0,20.6109,20.6109,20.5823,20.5966,44300.0
2010-07-15 13:45:00,28.81,28.84,28.8,28.81,45000.0,20.5966,20.6181,20.5895,20.5966,45000.0
2010-07-15 13:50:00,28.81,28.81,28.78,28.78,52000.0,20.5966,20.5966,20.5752,20.5752,52000.0
2010-07-15 13:55:00,28.78,28.79,28.75,28.77,31400.0,20.5752,20.5823,20.5537,20.568,31400.0
2010-07-15 14:00:00,28.76,28.85,28.74,28.82,59700.0,20.5609,20.6252,20.5466,20.6038,59700.0
2010-07-15 14:05:00,28.81,28.81,28.74,28.75,48700.0,20.5966,20.5966,20.5466,20.5537,48700.0
2010-07-15 14:10:00,28.74,28.76,28.72,28.74,32800.0,20.5466,20.5609,20.5323,20.5466,32800.0
2010-07-15 14:15:00,28.75,28.79,28.74,28.79,26200.0,20.5537,20.5823,20.5466,20.5823,26200.0
2010-07-15 14:20:00,28.78,28.8,28.76,28.76,32600.0,20.5752,20.5895,20.5609,20.5609,32600.0
2010-07-15 14:25:00,28.75,28.83,28.75,28.81,39900.0,20.5537,20.6109,20.5537,20.5966,39900.0
2010-07-15 14:30:00,28.82,28.85,28.81,28.83,32100.0,20.6038,20.6252,20.5966,20.6109,32100.0
2010-07-15 14:35:00,28.82,28.85,28.79,28.82,47700.0,20.6038,20.6252,20.5823,20.6038,47700.0
2010-07-15 14:40:00,28.83,28.84,28.76,28.77,39200.0,20.6109,20.6181,20.5609,20.568,39200.0
2010-07-15 14:45:00,28.77,28.82,28.77,28.81,54200.0,20.568,20.6038,20.568,20.5966,54200.0
2010-07-15 14:50:00,28.81,28.83,28.79,28.79,39300.0,20.5966,20.6109,20.5823,20.5823,39300.0
2010-07-15 14:55:00,28.79,28.83,28.73,28.73,65000.0,20.5823,20.6109,20.5394,20.5394,65000.0
2010-07-15 15:00:00,28.73,28.77,28.73,28.74,51400.0,20.5394,20.568,20.5394,20.5466,51400.0
2010-07-15 15:05:00,28.75,28.75,28.65,28.65,81000.0,20.5537,20.5537,20.4822,20.4822,81000.0
2010-07-15 15:10:00,28.64,28.65,28.58,28.59,103700.0,20.4751,20.4822,20.4322,20.4393,103700.0
2010-07-15 15:15:00,28.58,28.61,28.56,28.58,109600.0,20.4322,20.4536,20.4179,20.4322,109600.0
2010-07-15 15:20:00,28.59,28.6,28.55,28.56,78000.0,20.4393,20.4465,20.4107,20.4179,78000.0
2010-07-15 15:25:00,28.56,28.64,28.53,28.64,140100.0,20.4179,20.4751,20.3964,20.4751,140100.0
2010-07-15 15:30:00,28.64,28.75,28.64,28.7,149100.0,20.4751,20.5537,20.4751,20.518,149100.0
2010-07-15 15:35:00,28.7,28.8,28.67,28.77,150400.0,20.518,20.5895,20.4965,20.568,150400.0
2010-07-15 15:40:00,28.77,28.84,28.75,28.84,100800.0,20.568,20.6181,20.5537,20.6181,100800.0
2010-07-15 15:45:00,28.84,28.91,28.82,28.86,132300.0,20.6181,20.6681,20.6038,20.6324,132300.0
2010-07-15 15:50:00,28.86,28.97,28.86,28.96,164200.0,20.6324,20.711,20.6324,20.7038,164200.0
2010-07-15 15:55:00,28.95,28.97,28.88,28.89,268100.0,20.6967,20.711,20.6467,20.6538,268100.0
2010-07-16 09:30:00,28.58,28.71,28.5,28.53,414700.0,20.4322,20.5251,20.375,20.3964,414700.0
2010-07-16 09:35:00,28.49,28.51,28.45,28.47,71700.0,20.3678,20.3821,20.3392,20.3535,71700.0
2010-07-16 09:40:00,28.46,28.54,28.45,28.46,61600.0,20.3464,20.4036,20.3392,20.3464,61600.0
2010-07-16 09:45:00,28.45,28.48,28.42,28.43,51300.0,20.3392,20.3607,20.3178,20.3249,51300.0
2010-07-16 09:50:00,28.43,28.47,28.32,28.33,57400.0,20.3249,20.3535,20.2463,20.2535,57400.0
2010-07-16 09:55:00,28.32,28.39,28.22,28.25,119800.0,20.2463,20.2963,20.1748,20.1963,119800.0
2010-07-16 10:00:00,28.24,28.32,28.23,28.27,47900.0,20.1891,20.2463,20.182,20.2106,47900.0
2010-07-16 10:05:00,28.26,28.28,28.15,28.18,73100.0,20.2034,20.2177,20.1248,20.1462,73100.0
2010-07-16 10:10:00,28.18,28.27,28.18,28.27,51600.0,20.1462,20.2106,20.1462,20.2106,51600.0
2010-07-16 10:15:00,28.27,28.31,28.25,28.29,54400.0,20.2106,20.2392,20.1963,20.2249,54400.0
2010-07-16 10:20:00,28.29,28.32,28.27,28.29,32100.0,20.2249,20.2463,20.2106,20.2249,32100.0
2010-07-16 10:25:00,28.29,28.29,28.25,28.27,42900.0,20.2249,20.2249,20.1963,20.2106,42900.0
2010-07-16 10:30:00,28.27,28.31,28.25,28.3,28100.0,20.2106,20.2392,20.1963,20.232,28100.0
2010-07-16 10:35:00,28.3,28.32,28.26,28.27,31300.0,20.232,20.2463,20.2034,20.2106,31300.0
2010-07-16 10:40:00,28.26,28.32,28.24,28.32,26700.0,20.2034,20.2463,20.1891,20.2463,26700.0
2010-07-16 10:45:00,28.32,28.34,28.28,28.28,70200.0,20.2463,20.2606,20.2177,20.2177,70200.0
2010-07-16 10:50:00,28.28,28.29,28.22,28.22,82700.0,20.2177,20.2249,20.1748,20.1748,82700.0
2010-07-16 10:55:00,28.22,28.3,28.22,28.29,58100.0,20.1748,20.232,20.1748,20.2249,58100.0
2010-07-16 11:00:00,28.28,28.31,28.23,28.23,37400.0,20.2177,20.2392,20.182,20.182,37400.0
2010-07-16 11:05:00,28.24,28.27,28.23,28.26,75700.0,20.1891,20.2106,20.182,20.2034,75700.0
2010-07-16 11:10:00,28.26,28.27,28.25,28.26,42600.0,20.2034,20.2106,20.1963,20.2034,42600.0
2010-07-16 11:15:00,28.27,28.32,28.26,28.28,33200.0,20.2106,20.2463,20.2034,20.2177,33200.0
2010-07-16 11:20:00,28.26,28.27,28.17,28.18,63300.0,20.2034,20.2106,20.1391,20.1462,63300.0
2010-07-16 11:25:00,28.18,28.2,28.14,28.2,70300.0,20.1462,20.1605,20.1176,20.1605,70300.0
2010-07-16 11:30:00,28.2,28.21,28.17,28.18,50600.0,20.1605,20.1677,20.1391,20.1462,50600.0
2010-07-16 11:35:00,28.19,28.21,28.12,28.15,75900.0,20.1534,20.1677,20.1033,20.1248,75900.0
2010-07-16 11:40:00,28.14,28.15,28.13,28.14,39700.0,20.1176,20.1248,20.1105,20.1176,39700.0
2010-07-16 11:45:00,28.13,28.14,28.08,28.09,74900.0,20.1105,20.1176,20.0747,20.0819,74900.0
2010-07-16 11:50:00,28.1,28.12,28.05,28.07,56300.0,20.089,20.1033,20.0533,20.0676,56300.0
2010-07-16 11:55:00,28.07,28.1,28.02,28.04,102400.0,20.0676,20.089,20.0318,20.0461,102400.0
2010-07-16 12:00:00,28.04,28.05,28.01,28.05,86800.0,20.0461,20.0533,20.0247,20.0533,86800.0
2010-07-16 12:05:00,28.04,28.05,28.01,28.02,58800.0,20.0461,20.0533,20.0247,20.0318,58800.0
2010-07-16 12:10:00,28.02,28.07,28.02,28.06,82300.0,20.0318,20.0676,20.0318,20.0604,82300.0
2010-07-16 12:15:00,28.05,28.07,28.01,28.05,86900.0,20.0533,20.0676,20.0247,20.0533,86900.0
2010-07-16 12:20:00,28.06,28.08,28.04,28.04,111900.0,20.0604,20.0747,20.0461,20.0461,111900.0
2010-07-16 12:25:00,28.04,28.07,28.04,28.04,58800.0,20.0461,20.0676,20.0461,20.0461,58800.0
2010-07-16 12:30:00,28.04,28.06,28.02,28.03,99000.0,20.0461,20.0604,20.0318,20.039,99000.0
2010-07-16 12:35:00,28.04,28.04,28.0,28.0,102400.0,20.0461,20.0461,20.0175,20.0175,102400.0
2010-07-16 12:40:00,28.0,28.08,28.0,28.08,71600.0,20.0175,20.0747,20.0175,20.0747,71600.0
2010-07-16 12:45:00,28.08,28.12,28.07,28.1,77000.0,20.0747,20.1033,20.0676,20.089,77000.0
2010-07-16 12:50:00,28.09,28.11,28.07,28.08,48800.0,20.0819,20.0962,20.0676,20.0747,48800.0
2010-07-16 12:55:00,28.08,28.08,28.0,28.01,61900.0,20.0747,20.0747,20.0175,20.0247,61900.0
2010-07-16 13:00:00,28.02,28.03,28.0,28.0,75700.0,20.0318,20.039,20.0175,20.0175,75700.0
2010-07-16 13:05:00,28.0,28.05,28.0,28.05,87600.0,20.0175,20.0533,20.0175,20.0533,87600.0
2010-07-16 13:10:00,28.03,28.08,28.03,28.06,63700.0,20.039,20.0747,20.039,20.0604,63700.0
2010-07-16 13:15:00,28.05,28.09,28.05,28.07,38300.0,20.0533,20.0819,20.0533,20.0676,38300.0
2010-07-16 13:20:00,28.07,28.09,28.06,28.08,48400.0,20.0676,20.0819,20.0604,20.0747,48400.0
2010-07-16 13:25:00,28.06,28.08,28.05,28.06,37300.0,20.0604,20.0747,20.0533,20.0604,37300.0
2010-07-16 13:30:00,28.05,28.12,28.05,28.11,48400.0,20.0533,20.1033,20.0533,20.0962,48400.0
2010-07-16 13:35:00,28.11,28.13,28.09,28.11,45200.0,20.0962,20.1105,20.0819,20.0962,45200.0
2010-07-16 13:40:00,28.1,28.1,28.06,28.06,46800.0,20.089,20.089,20.0604,20.0604,46800.0
2010-07-16 13:45:00,28.06,28.07,28.02,28.04,119400.0,20.0604,20.0676,20.0318,20.0461,119400.0
2010-07-16 13:50:00,28.05,28.06,28.0,28.0,92300.0,20.0533,20.0604,20.0175,20.0175,92300.0
2010-07-16 13:55:00,28.01,28.04,28.0,28.03,35600.0,20.0247,20.0461,20.0175,20.039,35600.0
2010-07-16 14:00:00,28.03,28.05,28.01,28.05,37300.0,20.039,20.0533,20.0247,20.0533,37300.0
2010-07-16 14:05:00,28.05,28.05,28.01,28.02,37900.0,20.0533,20.0533,20.0247,20.0318,37900.0
2010-07-16 14:10:00,28.02,28.05,28.0,28.03,45500.0,20.0318,20.0533,20.0175,20.039,45500.0
2010-07-16 14:15:00,28.02,28.02,27.99,27.99,42100.0,20.0318,20.0318,20.0104,20.0104,42100.0
2010-07-16 14:20:00,28.0,28.01,27.97,27.98,73700.0,20.0175,20.0247,19.9961,20.0032,73700.0
2010-07-16 14:25:00,27.98,28.0,27.96,27.98,68300.0,20.0032,20.0175,19.9889,20.0032,68300.0
2010-07-16 14:30:00,27.97,27.98,27.96,27.97,69500.0,19.9961,20.0032,19.9889,19.9961,69500.0
2010-07-16 14:35:00,27.96,27.96,27.92,27.94,78700.0,19.9889,19.9889,19.9603,19.9746,78700.0
2010-07-16 14:40:00,27.93,27.95,27.91,27.95,77500.0,19.9675,19.9818,19.9532,19.9818,77500.0
2010-07-16 14:45:00,27.94,27.98,27.93,27.94,93800.0,19.9746,20.0032,19.9675,19.9746,93800.0
2010-07-16 14:50:00,27.94,27.94,27.88,27.88,130100.0,19.9746,19.9746,19.9317,19.9317,130100.0
2010-07-16 14:55:00,27.88,27.9,27.87,27.88,128300.0,19.9317,19.946,19.9246,19.9317,128300.0
2010-07-16 15:00:00,27.89,27.95,27.88,27.93,122100.0,19.9389,19.9818,19.9317,19.9675,122100.0
2010-07-16 15:05:00,27.93,27.95,27.92,27.92,54200.0,19.9675,19.9818,19.9603,19.9603,54200.0
2010-07-16 15:10:00,27.93,27.93,27.88,27.9,121400.0,19.9675,19.9675,19.9317,19.946,121400.0
2010-07-16 15:15:00,27.9,27.91,27.85,27.85,62100.0,19.946,19.9532,19.9103,19.9103,62100.0
2010-07-16 15:20:00,27.86,27.87,27.82,27.82,173800.0,19.9174,19.9246,19.8888,19.8888,173800.0
2010-07-16 15:25:00,27.82,27.87,27.8,27.86,149500.0,19.8888,19.9246,19.8745,19.9174,149500.0
2010-07-16 15:30:00,27.87,27.9,27.86,27.9,175900.0,19.9246,19.946,19.9174,19.946,175900.0
2010-07-16 15:35:00,27.9,27.99,27.89,27.93,165300.0,19.946,20.0104,19.9389,19.9675,165300.0
2010-07-16 15:40:00,27.93,27.98,27.92,27.92,209700.0,19.9675,20.0032,19.9603,19.9603,209700.0
2010-07-16 15:45:00,27.92,27.92,27.75,27.77,234800.0,19.9603,19.9603,19.8388,19.8531,234800.0
2010-07-16 15:50:00,27.77,27.89,27.75,27.89,227100.0,19.8531,19.9389,19.8388,19.9389,227100.0
2010-07-16 15:55:00,27.89,27.9,27.81,27.83,351700.0,19.9389,19.946,19.8817,19.896,351700.0
2010-07-19 09:30:00,27.93,27.97,27.83,27.83,54800.0,19.9675,19.9961,19.896,19.896,54800.0
2010-07-19 09:35:00,27.84,27.92,27.79,27.83,58000.0,19.9031,19.9603,19.8674,19.896,58000.0
2010-07-19 09:40:00,27.83,27.86,27.77,27.82,22000.0,19.896,19.9174,19.8531,19.8888,22000.0
2010-07-19 09:45:00,27.83,27.87,27.78,27.8,26700.0,19.896,19.9246,19.8603,19.8745,26700.0
2010-07-19 09:50:00,27.79,27.83,27.77,27.82,24500.0,19.8674,19.896,19.8531,19.8888,24500.0
2010-07-19 09:55:00,27.85,27.87,27.83,27.86,28900.0,19.9103,19.9246,19.896,19.9174,28900.0
2010-07-19 10:00:00,27.86,27.86,27.74,27.74,35900.0,19.9174,19.9174,19.8317,19.8317,35900.0
2010-07-19 10:05:00,27.73,27.77,27.63,27.64,28400.0,19.8245,19.8531,19.753,19.7602,28400.0
2010-07-19 10:10:00,27.64,27.68,27.63,27.68,28400.0,19.7602,19.7888,19.753,19.7888,28400.0
2010-07-19 10:15:00,27.68,27.68,27.62,27.63,33000.0,19.7888,19.7888,19.7459,19.753,33000.0
2010-07-19 10:20:00,27.64,27.65,27.61,27.62,31500.0,19.7602,19.7673,19.7387,19.7459,31500.0
2010-07-19 10:25:00,27.61,27.63,27.53,27.53,42500.0,19.7387,19.753,19.6815,19.6815,42500.0
2010-07-19 10:30:00,27.52,27.62,27.52,27.58,33400.0,19.6744,19.7459,19.6744,19.7173,33400.0
2010-07-19 10:35:00,27.58,27.63,27.57,27.59,30700.0,19.7173,19.753,19.7101,19.7244,30700.0
2010-07-19 10:40:00,27.59,27.64,27.55,27.63,29000.0,19.7244,19.7602,19.6958,19.753,29000.0
2010-07-19 10:45:00,27.64,27.66,27.59,27.62,30100.0,19.7602,19.7745,19.7244,19.7459,30100.0
2010-07-19 10:50:00,27.61,27.63,27.57,27.62,21900.0,19.7387,19.753,19.7101,19.7459,21900.0
2010-07-19 10:55:00,27.63,27.66,27.59,27.64,17200.0,19.753,19.7745,19.7244,19.7602,17200.0
2010-07-19 11:00:00,27.63,27.69,27.63,27.67,25200.0,19.753,19.7959,19.753,19.7816,25200.0
2010-07-19 11:05:00,27.68,27.74,27.68,27.71,23200.0,19.7888,19.8317,19.7888,19.8102,23200.0
2010-07-19 11:10:00,27.71,27.71,27.66,27.68,28300.0,19.8102,19.8102,19.7745,19.7888,28300.0
2010-07-19 11:15:00,27.68,27.74,27.68,27.73,27600.0,19.7888,19.8317,19.7888,19.8245,27600.0
2010-07-19 11:20:00,27.73,27.77,27.72,27.77,16000.0,19.8245,19.8531,19.8174,19.8531,16000.0
2010-07-19 11:25:00,27.77,27.78,27.73,27.75,42100.0,19.8531,19.8603,19.8245,19.8388,42100.0
2010-07-19 11:30:00,27.75,27.77,27.73,27.74,41700.0,19.8388,19.8531,19.8245,19.8317,41700.0
2010-07-19 11:35:00,27.74,27.74,27.71,27.73,23700.0,19.8317,19.8317,19.8102,19.8245,23700.0
2010-07-19 11:40:00,27.72,27.79,27.72,27.79,34700.0,19.8174,19.8674,19.8174,19.8674,34700.0
2010-07-19 11:45:00,27.79,27.82,27.78,27.82,22500.0,19.8674,19.8888,19.8603,19.8888,22500.0
2010-07-19 11:50:00,27.83,27.89,27.82,27.88,24500.0,19.896,19.9389,19.8888,19.9317,24500.0
2010-07-19 11:55:00,27.87,27.87,27.84,27.86,27800.0,19.9246,19.9246,19.9031,19.9174,27800.0
2010-07-19 12:00:00,27.86,27.86,27.76,27.77,21000.0,19.9174,19.9174,19.846,19.8531,21000.0
2010-07-19 12:05:00,27.78,27.83,27.76,27.83,18100.0,19.8603,19.896,19.846,19.896,18100.0
2010-07-19 12:10:00,27.83,27.83,27.79,27.81,27100.0,19.896,19.896,19.8674,19.8817,27100.0
2010-07-19 12:15:00,27.81,27.86,27.8,27.86,22600.0,19.8817,19.9174,19.8745,19.9174,22600.0
2010-07-19 12:20:00,27.86,27.92,27.86,27.89,24600.0,19.9174,19.9603,19.9174,19.9389,24600.0
2010-07-19 12:25:00,27.89,27.95,27.87,27.94,25600.0,19.9389,19.9818,19.9246,19.9746,25600.0
2010-07-19 12:30:00,27.93,27.93,27.9,27.9,16700.0,19.9675,19.9675,19.946,19.946,16700.0
2010-07-19 12:35:00,27.91,27.97,27.91,27.97,16600.0,19.9532,19.9961,19.9532,19.9961,16600.0
2010-07-19 12:40:00,27.98,27.98,27.94,27.97,19400.0,20.0032,20.0032,19.9746,19.9961,19400.0
2010-07-19 12:45:00,27.97,28.01,27.95,28.0,19800.0,19.9961,20.0247,19.9818,20.0175,19800.0
2010-07-19 12:50:00,28.0,28.05,28.0,28.01,32600.0,20.0175,20.0533,20.0175,20.0247,32600.0
2010-07-19 12:55:00,28.0,28.0,27.97,28.0,36100.0,20.0175,20.0175,19.9961,20.0175,36100.0
2010-07-19 13:00:00,28.0,28.05,28.0,28.04,99900.0,20.0175,20.0533,20.0175,20.0461,99900.0
2010-07-19 13:05:00,28.04,28.04,27.99,28.02,28300.0,20.0461,20.0461,20.0104,20.0318,28300.0
2010-07-19 13:10:00,28.02,28.02,27.97,27.97,18100.0,20.0318,20.0318,19.9961,19.9961,18100.0
2010-07-19 13:15:00,27.97,27.98,27.91,27.92,19300.0,19.9961,20.0032,19.9532,19.9603,19300.0
2010-07-19 13:20:00,27.92,27.93,27.89,27.89,31300.0,19.9603,19.9675,19.9389,19.9389,31300.0
2010-07-19 13:25:00,27.89,27.9,27.89,27.9,18900.0,19.9389,19.946,19.9389,19.946,18900.0
2010-07-19 13:30:00,27.9,27.92,27.89,27.89,88900.0,19.946,19.9603,19.9389,19.9389,88900.0
2010-07-19 13:35:00,27.88,27.89,27.87,27.89,37900.0,19.9317,19.9389,19.9246,19.9389,37900.0
2010-07-19 13:40:00,27.89,27.89,27.85,27.85,38000.0,19.9389,19.9389,19.9103,19.9103,38000.0
2010-07-19 13:45:00,27.85,27.88,27.85,27.87,35200.0,19.9103,19.9317,19.9103,19.9246,35200.0
2010-07-19 13:50:00,27.87,27.88,27.85,27.86,51700.0,19.9246,19.9317,19.9103,19.9174,51700.0
2010-07-19 13:55:00,27.86,27.87,27.83,27.85,23900.0,19.9174,19.9246,19.896,19.9103,23900.0
2010-07-19 14:00:00,27.85,27.87,27.84,27.87,38500.0,19.9103,19.9246,19.9031,19.9246,38500.0
2010-07-19 14:05:00,27.87,27.89,27.84,27.87,34100.0,19.9246,19.9389,19.9031,19.9246,34100.0
2010-07-19 14:10:00,27.87,27.91,27.86,27.91,65800.0,19.9246,19.9532,19.9174,19.9532,65800.0
2010-07-19 14:15:00,27.91,27.95,27.9,27.95,83700.0,19.9532,19.9818,19.946,19.9818,83700.0
2010-07-19 14:20:00,27.95,27.97,27.94,27.95,51500.0,19.9818,19.9961,19.9746,19.9818,51500.0
2010-07-19 14:25:00,27.94,27.96,27.91,27.91,34200.0,19.9746,19.9889,19.9532,19.9532,34200.0
2010-07-19 14:30:00,27.91,27.93,27.88,27.93,20600.0,19.9532,19.9675,19.9317,19.9675,20600.0
2010-07-19 14:35:00,27.92,27.95,27.92,27.95,42500.0,19.9603,19.9818,19.9603,19.9818,42500.0
2010-07-19 14:40:00,27.95,27.99,27.94,27.96,38500.0,19.9818,20.0104,19.9746,19.9889,38500.0
2010-07-19 14:45:00,27.97,27.99,27.96,27.98,72300.0,19.9961,20.0104,19.9889,20.0032,72300.0
2010-07-19 14:50:00,27.98,28.01,27.96,27.99,63300.0,20.0032,20.0247,19.9889,20.0104,63300.0
2010-07-19 14:55:00,27.98,27.99,27.95,27.96,53300.0,20.0032,20.0104,19.9818,19.9889,53300.0
2010-07-19 15:00:00,27.96,28.0,27.96,28.0,49600.0,19.9889,20.0175,19.9889,20.0175,49600.0
2010-07-19 15:05:00,27.99,28.06,27.97,28.04,98500.0,20.0104,20.0604,19.9961,20.0461,98500.0
2010-07-19 15:10:00,28.05,28.06,28.0,28.0,54700.0,20.0533,20.0604,20.0175,20.0175,54700.0
2010-07-19 15:15:00,28.0,28.02,27.96,27.98,43400.0,20.0175,20.0318,19.9889,20.0032,43400.0
2010-07-19 15:20:00,27.98,27.98,27.92,27.93,71700.0,20.0032,20.0032,19.9603,19.9675,71700.0
2010-07-19 15:25:00,27.92,27.93,27.85,27.88,132600.0,19.9603,19.9675,19.9103,19.9317,132600.0
2010-07-19 15:30:00,27.89,27.91,27.86,27.88,69800.0,19.9389,19.9532,19.9174,19.9317,69800.0
2010-07-19 15:35:00,27.88,27.9,27.79,27.8,105500.0,19.9317,19.946,19.8674,19.8745,105500.0
2010-07-19 15:40:00,27.81,27.88,27.8,27.87,102600.0,19.8817,19.9317,19.8745,19.9246,102600.0
2010-07-19 15:45:00,27.87,27.91,27.83,27.85,150800.0,19.9246,19.9532,19.896,19.9103,150800.0
2010-07-19 15:50:00,27.86,27.89,27.81,27.86,114200.0,19.9174,19.9389,19.8817,19.9174,114200.0
2010-07-19 15:55:00,27.86,27.91,27.85,27.88,213900.0,19.9174,19.9532,19.9103,19.9317,213900.0
2010-07-20 09:30:00,27.44,27.48,27.25,27.43,110600.0,19.6172,19.6458,19.4813,19.61,110600.0
2010-07-20 09:35:00,27.41,27.49,27.37,27.39,47000.0,19.5957,19.6529,19.5671,19.5814,47000.0
2010-07-20 09:40:00,27.4,27.46,27.36,27.41,107300.0,19.5886,19.6315,19.56,19.5957,107300.0
2010-07-20 09:45:00,27.43,27.44,27.37,27.4,48300.0,19.61,19.6172,19.5671,19.5886,48300.0
2010-07-20 09:50:00,27.4,27.42,27.37,27.39,51200.0,19.5886,19.6029,19.5671,19.5814,51200.0
2010-07-20 09:55:00,27.39,27.42,27.37,27.42,47600.0,19.5814,19.6029,19.5671,19.6029,47600.0
2010-07-20 10:00:00,27.42,27.45,27.4,27.42,42800.0,19.6029,19.6243,19.5886,19.6029,42800.0
2010-07-20 10:05:00,27.43,27.47,27.42,27.47,39600.0,19.61,19.6386,19.6029,19.6386,39600.0
2010-07-20 10:10:00,27.46,27.53,27.44,27.44,42100.0,19.6315,19.6815,19.6172,19.6172,42100.0
2010-07-20 10:15:00,27.44,27.59,27.44,27.58,52800.0,19.6172,19.7244,19.6172,19.7173,52800.0
2010-07-20 10:20:00,27.58,27.64,27.58,27.62,40300.0,19.7173,19.7602,19.7173,19.7459,40300.0
2010-07-20 10:25:00,27.62,27.63,27.54,27.59,55700.0,19.7459,19.753,19.6887,19.7244,55700.0
2010-07-20 10:30:00,27.59,27.65,27.54,27.65,28900.0,19.7244,19.7673,19.6887,19.7673,28900.0
2010-07-20 10:35:00,27.64,27.64,27.57,27.57,26700.0,19.7602,19.7602,19.7101,19.7101,26700.0
2010-07-20 10:40:00,27.57,27.6,27.54,27.56,25400.0,19.7101,19.7316,19.6887,19.703,25400.0
2010-07-20 10:45:00,27.56,27.6,27.55,27.56,27600.0,19.703,19.7316,19.6958,19.703,27600.0
2010-07-20 10:50:00,27.55,27.57,27.51,27.51,24200.0,19.6958,19.7101,19.6672,19.6672,24200.0
2010-07-20 10:55:00,27.51,27.55,27.5,27.55,23800.0,19.6672,19.6958,19.6601,19.6958,23800.0
2010-07-20 11:00:00,27.55,27.61,27.54,27.6,23500.0,19.6958,19.7387,19.6887,19.7316,23500.0
2010-07-20 11:05:00,27.6,27.64,27.56,27.63,48400.0,19.7316,19.7602,19.703,19.753,48400.0
2010-07-20 11:10:00,27.64,27.67,27.61,27.65,86500.0,19.7602,19.7816,19.7387,19.7673,86500.0
2010-07-20 11:15:00,27.66,27.74,27.66,27.72,34100.0,19.7745,19.8317,19.7745,19.8174,34100.0
2010-07-20 11:20:00,27.72,27.72,27.7,27.72,15400.0,19.8174,19.8174,19.8031,19.8174,15400.0
2010-07-20 11:25:00,27.71,27.75,27.71,27.74,20600.0,19.8102,19.8388,19.8102,19.8317,20600.0
2010-07-20 11:30:00,27.74,27.74,27.66,27.67,20800.0,19.8317,19.8317,19.7745,19.7816,20800.0
2010-07-20 11:35:00,27.66,27.67,27.63,27.64,23200.0,19.7745,19.7816,19.753,19.7602,23200.0
2010-07-20 11:40:00,27.63,27.64,27.6,27.63,21300.0,19.753,19.7602,19.7316,19.753,21300.0
2010-07-20 11:45:00,27.63,27.67,27.63,27.66,14200.0,19.753,19.7816,19.753,19.7745,14200.0
2010-07-20 11:50:00,27.66,27.66,27.6,27.61,20600.0,19.7745,19.7745,19.7316,19.7387,20600.0
2010-07-20 11:55:00,27.61,27.63,27.6,27.61,19400.0,19.7387,19.753,19.7316,19.7387,19400.0
2010-07-20 12:00:00,27.61,27.63,27.6,27.61,13800.0,19.7387,19.753,19.7316,19.7387,13800.0
2010-07-20 12:05:00,27.61,27.65,27.61,27.63,22300.0,19.7387,19.7673,19.7387,19.753,22300.0
2010-07-20 12:10:00,27.63,27.63,27.55,27.55,25400.0,19.753,19.753,19.6958,19.6958,25400.0
2010-07-20 12:15:00,27.55,27.57,27.54,27.56,40300.0,19.6958,19.7101,19.6887,19.703,40300.0
2010-07-20 12:20:00,27.56,27.57,27.54,27.56,15100.0,19.703,19.7101,19.6887,19.703,15100.0
2010-07-20 12:25:00,27.56,27.6,27.55,27.6,35300.0,19.703,19.7316,19.6958,19.7316,35300.0
2010-07-20 12:30:00,27.6,27.61,27.59,27.59,26200.0,19.7316,19.7387,19.7244,19.7244,26200.0
2010-07-20 12:35:00,27.59,27.62,27.56,27.57,29600.0,19.7244,19.7459,19.703,19.7101,29600.0
2010-07-20 12:40:00,27.58,27.61,27.55,27.61,73700.0,19.7173,19.7387,19.6958,19.7387,73700.0
2010-07-20 12:45:00,27.61,27.65,27.61,27.64,15000.0,19.7387,19.7673,19.7387,19.7602,15000.0
2010-07-20 12:50:00,27.63,27.64,27.62,27.63,21300.0,19.753,19.7602,19.7459,19.753,21300.0
2010-07-20 12:55:00,27.64,27.69,27.63,27.68,15500.0,19.7602,19.7959,19.753,19.7888,15500.0
2010-07-20 13:00:00,27.69,27.72,27.68,27.71,16200.0,19.7959,19.8174,19.7888,19.8102,16200.0
2010-07-20 13:05:00,27.7,27.72,27.7,27.7,13300.0,19.8031,19.8174,19.8031,19.8031,13300.0
2010-07-20 13:10:00,27.7,27.71,27.62,27.63,26000.0,19.8031,19.8102,19.7459,19.753,26000.0
2010-07-20 13:15:00,27.62,27.68,27.62,27.68,26400.0,19.7459,19.7888,19.7459,19.7888,26400.0
2010-07-20 13:20:00,27.68,27.71,27.68,27.69,23600.0,19.7888,19.8102,19.7888,19.7959,23600.0
2010-07-20 13:25:00,27.69,27.75,27.69,27.74,32000.0,19.7959,19.8388,19.7959,19.8317,32000.0
2010-07-20 13:30:00,27.75,27.8,27.72,27.75,109800.0,19.8388,19.8745,19.8174,19.8388,109800.0
2010-07-20 13:35:00,27.75,27.82,27.75,27.81,40900.0,19.8388,19.8888,19.8388,19.8817,40900.0
2010-07-20 13:40:00,27.81,27.87,27.8,27.85,31000.0,19.8817,19.9246,19.8745,19.9103,31000.0
2010-07-20 13:45:00,27.85,27.89,27.85,27.86,36400.0,19.9103,19.9389,19.9103,19.9174,36400.0
2010-07-20 13:50:00,27.85,27.96,27.85,27.95,49000.0,19.9103,19.9889,19.9103,19.9818,49000.0
2010-07-20 13:55:00,27.95,28.0,27.94,27.99,35900.0,19.9818,20.0175,19.9746,20.0104,35900.0
2010-07-20 14:00:00,27.99,28.0,27.93,27.93,20600.0,20.0104,20.0175,19.9675,19.9675,20600.0
2010-07-20 14:05:00,27.93,27.96,27.92,27.93,12300.0,19.9675,19.9889,19.9603,19.9675,12300.0
2010-07-20 14:10:00,27.93,27.95,27.9,27.9,17100.0,19.9675,19.9818,19.946,19.946,17100.0
2010-07-20 14:15:00,27.9,27.96,27.88,27.92,42400.0,19.946,19.9889,19.9317,19.9603,42400.0
2010-07-20 14:20:00,27.91,27.93,27.85,27.86,58200.0,19.9532,19.9675,19.9103,19.9174,58200.0
2010-07-20 14:25:00,27.86,27.9,27.85,27.89,32400.0,19.9174,19.946,19.9103,19.9389,32400.0
2010-07-20 14:30:00,27.89,27.98,27.89,27.95,50600.0,19.9389,20.0032,19.9389,19.9818,50600.0
2010-07-20 14:35:00,27.94,27.96,27.91,27.92,56700.0,19.9746,19.9889,19.9532,19.9603,56700.0
2010-07-20 14:40:00,27.92,27.93,27.89,27.9,37300.0,19.9603,19.9675,19.9389,19.946,37300.0
2010-07-20 14:45:00,27.89,27.97,27.88,27.95,40000.0,19.9389,19.9961,19.9317,19.9818,40000.0
2010-07-20 14:50:00,27.95,28.0,27.94,27.98,92200.0,19.9818,20.0175,19.9746,20.0032,92200.0
2010-07-20 14:55:00,27.99,27.99,27.94,27.97,56000.0,20.0104,20.0104,19.9746,19.9961,56000.0
2010-07-20 15:00:00,27.97,28.01,27.95,28.01,74600.0,19.9961,20.0247,19.9818,20.0247,74600.0
2010-07-20 15:05:00,28.01,28.03,28.0,28.0,40500.0,20.0247,20.039,20.0175,20.0175,40500.0
2010-07-20 15:10:00,28.0,28.09,28.0,28.09,79600.0,20.0175,20.0819,20.0175,20.0819,79600.0
2010-07-20 15:15:00,28.09,28.11,28.07,28.07,52800.0,20.0819,20.0962,20.0676,20.0676,52800.0
2010-07-20 15:20:00,28.07,28.13,28.05,28.13,55300.0,20.0676,20.1105,20.0533,20.1105,55300.0
2010-07-20 15:25:00,28.12,28.18,28.11,28.17,108300.0,20.1033,20.1462,20.0962,20.1391,108300.0
2010-07-20 15:30:00,28.17,28.25,28.17,28.23,126300.0,20.1391,20.1963,20.1391,20.182,126300.0
2010-07-20 15:35:00,28.23,28.25,28.18,28.18,92800.0,20.182,20.1963,20.1462,20.1462,92800.0
2010-07-20 15:40:00,28.19,28.21,28.15,28.21,76700.0,20.1534,20.1677,20.1248,20.1677,76700.0
2010-07-20 15:45:00,28.21,28.29,28.21,28.29,113800.0,20.1677,20.2249,20.1677,20.2249,113800.0
2010-07-20 15:50:00,28.29,28.3,28.23,28.23,159600.0,20.2249,20.232,20.182,20.182,159600.0
2010-07-20 15:55:00,28.23,28.31,28.22,28.29,210300.0,20.182,20.2392,20.1748,20.2249,210300.0
2010-07-21 09:30:00,28.47,28.54,28.33,28.33,64900.0,20.3535,20.4036,20.2535,20.2535,64900.0
2010-07-21 09:35:00,28.33,28.37,28.27,28.29,56400.0,20.2535,20.282,20.2106,20.2249,56400.0
2010-07-21 09:40:00,28.29,28.32,28.26,28.26,36000.0,20.2249,20.2463,20.2034,20.2034,36000.0
2010-07-21 09:45:00,28.25,28.27,28.18,28.2,56100.0,20.1963,20.2106,20.1462,20.1605,56100.0
2010-07-21 09:50:00,28.21,28.25,28.17,28.17,75300.0,20.1677,20.1963,20.1391,20.1391,75300.0
2010-07-21 09:55:00,28.17,28.26,28.17,28.24,39400.0,20.1391,20.2034,20.1391,20.1891,39400.0
2010-07-21 10:00:00,28.25,28.36,28.22,28.36,69700.0,20.1963,20.2749,20.1748,20.2749,69700.0
2010-07-21 10:05:00,28.35,28.36,28.3,28.31,46300.0,20.2678,20.2749,20.232,20.2392,46300.0
2010-07-21 10:10:00,28.31,28.36,28.29,28.34,27400.0,20.2392,20.2749,20.2249,20.2606,27400.0
2010-07-21 10:15:00,28.33,28.35,28.32,28.33,19700.0,20.2535,20.2678,20.2463,20.2535,19700.0
2010-07-21 10:20:00,28.33,28.34,28.29,28.32,33600.0,20.2535,20.2606,20.2249,20.2463,33600.0
2010-07-21 10:25:00,28.32,28.32,28.28,28.31,41300.0,20.2463,20.2463,20.2177,20.2392,41300.0
2010-07-21 10:30:00,28.3,28.32,28.27,28.27,31800.0,20.232,20.2463,20.2106,20.2106,31800.0
2010-07-21 10:35:00,28.28,28.3,28.24,28.25,49000.0,20.2177,20.232,20.1891,20.1963,49000.0
2010-07-21 10:40:00,28.25,28.27,28.24,28.26,28500.0,20.1963,20.2106,20.1891,20.2034,28500.0
2010-07-21 10:45:00,28.26,28.32,28.23,28.31,51000.0,20.2034,20.2463,20.182,20.2392,51000.0
2010-07-21 10:50:00,28.31,28.32,28.28,28.29,23600.0,20.2392,20.2463,20.2177,20.2249,23600.0
2010-07-21 10:55:00,28.29,28.31,28.26,28.29,28300.0,20.2249,20.2392,20.2034,20.2249,28300.0
2010-07-21 11:00:00,28.29,28.29,28.22,28.23,26700.0,20.2249,20.2249,20.1748,20.182,26700.0
2010-07-21 11:05:00,28.22,28.23,28.14,28.15,43200.0,20.1748,20.182,20.1176,20.1248,43200.0
2010-07-21 11:10:00,28.15,28.21,28.13,28.18,42800.0,20.1248,20.1677,20.1105,20.1462,42800.0
2010-07-21 11:15:00,28.18,28.19,28.12,28.14,41700.0,20.1462,20.1534,20.1033,20.1176,41700.0
2010-07-21 11:20:00,28.14,28.17,28.13,28.16,13900.0,20.1176,20.1391,20.1105,20.1319,13900.0
2010-07-21 11:25:00,28.16,28.2,28.13,28.19,93500.0,20.1319,20.1605,20.1105,20.1534,93500.0
2010-07-21 11:30:00,28.19,28.19,28.12,28.16,48300.0,20.1534,20.1534,20.1033,20.1319,48300.0
2010-07-21 11:35:00,28.15,28.18,28.14,28.17,12400.0,20.1248,20.1462,20.1176,20.1391,12400.0
2010-07-21 11:40:00,28.18,28.2,28.15,28.15,17200.0,20.1462,20.1605,20.1248,20.1248,17200.0
2010-07-21 11:45:00,28.15,28.16,28.11,28.11,18700.0,20.1248,20.1319,20.0962,20.0962,18700.0
2010-07-21 11:50:00,28.11,28.13,28.1,28.11,15800.0,20.0962,20.1105,20.089,20.0962,15800.0
2010-07-21 11:55:00,28.11,28.15,28.1,28.15,23100.0,20.0962,20.1248,20.089,20.1248,23100.0
2010-07-21 12:00:00,28.15,28.2,28.14,28.16,22000.0,20.1248,20.1605,20.1176,20.1319,22000.0
2010-07-21 12:05:00,28.17,28.17,28.14,28.14,25000.0,20.1391,20.1391,20.1176,20.1176,25000.0
2010-07-21 12:10:00,28.14,28.21,28.14,28.2,18000.0,20.1176,20.1677,20.1176,20.1605,18000.0
2010-07-21 12:15:00,28.21,28.23,28.18,28.18,16400.0,20.1677,20.182,20.1462,20.1462,16400.0
2010-07-21 12:20:00,28.18,28.19,28.17,28.18,21200.0,20.1462,20.1534,20.1391,20.1462,21200.0
2010-07-21 12:25:00,28.17,28.19,28.17,28.18,16500.0,20.1391,20.1534,20.1391,20.1462,16500.0
2010-07-21 12:30:00,28.18,28.21,28.18,28.2,11300.0,20.1462,20.1677,20.1462,20.1605,11300.0
2010-07-21 12:35:00,28.2,28.22,28.2,28.2,14900.0,20.1605,20.1748,20.1605,20.1605,14900.0
2010-07-21 12:40:00,28.2,28.21,28.15,28.15,12500.0,20.1605,20.1677,20.1248,20.1248,12500.0
2010-07-21 12:45:00,28.16,28.16,28.13,28.13,21900.0,20.1319,20.1319,20.1105,20.1105,21900.0
2010-07-21 12:50:00,28.14,28.14,28.08,28.08,24100.0,20.1176,20.1176,20.0747,20.0747,24100.0
2010-07-21 12:55:00,28.08,28.09,28.06,28.07,17600.0,20.0747,20.0819,20.0604,20.0676,17600.0
2010-07-21 13:00:00,28.07,28.09,28.07,28.09,22700.0,20.0676,20.0819,20.0676,20.0819,22700.0
2010-07-21 13:05:00,28.09,28.1,28.09,28.09,3500.0,20.0819,20.089,20.0819,20.0819,3500.0
2010-07-21 13:10:00,28.1,28.1,28.05,28.07,27100.0,20.089,20.089,20.0533,20.0676,27100.0
2010-07-21 13:15:00,28.07,28.08,28.04,28.04,25600.0,20.0676,20.0747,20.0461,20.0461,25600.0
2010-07-21 13:20:00,28.05,28.05,28.01,28.01,27200.0,20.0533,20.0533,20.0247,20.0247,27200.0
2010-07-21 13:25:00,28.01,28.03,28.0,28.01,14500.0,20.0247,20.039,20.0175,20.0247,14500.0
2010-07-21 13:30:00,28.01,28.06,28.01,28.04,25500.0,20.0247,20.0604,20.0247,20.0461,25500.0
2010-07-21 13:35:00,28.04,28.05,28.03,28.03,15000.0,20.0461,20.0533,20.039,20.039,15000.0
2010-07-21 13:40:00,28.03,28.04,28.01,28.03,28600.0,20.039,20.0461,20.0247,20.039,28600.0
2010-07-21 13:45:00,28.02,28.05,28.0,28.05,18700.0,20.0318,20.0533,20.0175,20.0533,18700.0
2010-07-21 13:50:00,28.05,28.1,28.05,28.09,14800.0,20.0533,20.089,20.0533,20.0819,14800.0
2010-07-21 13:55:00,28.08,28.12,28.03,28.03,26500.0,20.0747,20.1033,20.039,20.039,26500.0
2010-07-21 14:00:00,28.03,28.04,27.92,27.98,83300.0,20.039,20.0461,19.9603,20.0032,83300.0
2010-07-21 14:05:00,27.98,27.98,27.86,27.86,37200.0,20.0032,20.0032,19.9174,19.9174,37200.0
2010-07-21 14:10:00,27.86,27.87,27.69,27.75,114900.0,19.9174,19.9246,19.7959,19.8388,114900.0
2010-07-21 14:15:00,27.75,27.76,27.68,27.74,74400.0,19.8388,19.846,19.7888,19.8317,74400.0
2010-07-21 14:20:00,27.75,27.76,27.66,27.71,69400.0,19.8388,19.846,19.7745,19.8102,69400.0
2010-07-21 14:25:00,27.71,27.73,27.67,27.68,61000.0,19.8102,19.8245,19.7816,19.7888,61000.0
2010-07-21 14:30:00,27.68,27.69,27.59,27.6,90800.0,19.7888,19.7959,19.7244,19.7316,90800.0
2010-07-21 14:35:00,27.61,27.65,27.59,27.64,89300.0,19.7387,19.7673,19.7244,19.7602,89300.0
2010-07-21 14:40:00,27.64,27.68,27.63,27.67,40500.0,19.7602,19.7888,19.753,19.7816,40500.0
2010-07-21 14:45:00,27.68,27.69,27.61,27.65,57600.0,19.7888,19.7959,19.7387,19.7673,57600.0
2010-07-21 14:50:00,27.65,27.67,27.52,27.53,85100.0,19.7673,19.7816,19.6744,19.6815,85100.0
2010-07-21 14:55:00,27.52,27.55,27.46,27.5,101000.0,19.6744,19.6958,19.6315,19.6601,101000.0
2010-07-21 15:00:00,27.5,27.51,27.46,27.49,72200.0,19.6601,19.6672,19.6315,19.6529,72200.0
2010-07-21 15:05:00,27.5,27.54,27.5,27.52,61000.0,19.6601,19.6887,19.6601,19.6744,61000.0
2010-07-21 15:10:00,27.52,27.56,27.49,27.56,72200.0,19.6744,19.703,19.6529,19.703,72200.0
2010-07-21 15:15:00,27.56,27.57,27.47,27.48,110100.0,19.703,19.7101,19.6386,19.6458,110100.0
2010-07-21 15:20:00,27.48,27.55,27.44,27.51,73600.0,19.6458,19.6958,19.6172,19.6672,73600.0
2010-07-21 15:25:00,27.51,27.57,27.49,27.51,68700.0,19.6672,19.7101,19.6529,19.6672,68700.0
2010-07-21 15:30:00,27.52,27.57,27.48,27.53,89800.0,19.6744,19.7101,19.6458,19.6815,89800.0
2010-07-21 15:35:00,27.54,27.56,27.49,27.5,66200.0,19.6887,19.703,19.6529,19.6601,66200.0
2010-07-21 15:40:00,27.5,27.5,27.4,27.43,116400.0,19.6601,19.6601,19.5886,19.61,116400.0
2010-07-21 15:45:00,27.43,27.5,27.42,27.5,138100.0,19.61,19.6601,19.6029,19.6601,138100.0
2010-07-21 15:50:00,27.5,27.54,27.42,27.43,193300.0,19.6601,19.6887,19.6029,19.61,193300.0
2010-07-21 15:55:00,27.43,27.44,27.4,27.43,436900.0,19.61,19.6172,19.5886,19.61,436900.0
2010-07-22 09:30:00,27.39,27.45,27.28,27.3,164200.0,19.5814,19.6243,19.5028,19.5171,164200.0
2010-07-22 09:35:00,27.28,27.41,27.28,27.34,122600.0,19.5028,19.5957,19.5028,19.5457,122600.0
2010-07-22 09:40:00,27.37,27.59,27.37,27.59,104700.0,19.5671,19.7244,19.5671,19.7244,104700.0
2010-07-22 09:45:00,27.59,27.77,27.59,27.76,180200.0,19.7244,19.8531,19.7244,19.846,180200.0
2010-07-22 09:50:00,27.76,27.8,27.68,27.77,97300.0,19.846,19.8745,19.7888,19.8531,97300.0
2010-07-22 09:55:00,27.76,27.9,27.75,27.85,292500.0,19.846,19.946,19.8388,19.9103,292500.0
2010-07-22 10:00:00,27.86,27.99,27.86,27.99,114800.0,19.9174,20.0104,19.9174,20.0104,114800.0
2010-07-22 10:05:00,27.98,28.03,27.9,27.91,99900.0,20.0032,20.039,19.946,19.9532,99900.0
2010-07-22 10:10:00,27.92,27.97,27.92,27.95,70900.0,19.9603,19.9961,19.9603,19.9818,70900.0
2010-07-22 10:15:00,27.95,28.0,27.95,27.98,97600.0,19.9818,20.0175,19.9818,20.0032,97600.0
2010-07-22 10:20:00,27.98,28.01,27.93,27.93,100000.0,20.0032,20.0247,19.9675,19.9675,100000.0
2010-07-22 10:25:00,27.93,28.0,27.93,27.99,79300.0,19.9675,20.0175,19.9675,20.0104,79300.0
2010-07-22 10:30:00,27.99,28.01,27.96,27.96,71100.0,20.0104,20.0247,19.9889,19.9889,71100.0
2010-07-22 10:35:00,27.96,28.01,27.96,27.99,71900.0,19.9889,20.0247,19.9889,20.0104,71900.0
2010-07-22 10:40:00,28.0,28.04,27.97,27.97,70100.0,20.0175,20.0461,19.9961,19.9961,70100.0
2010-07-22 10:45:00,27.97,27.99,27.93,27.96,52000.0,19.9961,20.0104,19.9675,19.9889,52000.0
2010-07-22 10:50:00,27.96,27.99,27.93,27.99,69500.0,19.9889,20.0104,19.9675,20.0104,69500.0
2010-07-22 10:55:00,27.98,27.98,27.89,27.9,62800.0,20.0032,20.0032,19.9389,19.946,62800.0
2010-07-22 11:00:00,27.9,27.93,27.89,27.91,58900.0,19.946,19.9675,19.9389,19.9532,58900.0
2010-07-22 11:05:00,27.9,27.91,27.86,27.87,63900.0,19.946,19.9532,19.9174,19.9246,63900.0
2010-07-22 11:10:00,27.86,27.95,27.85,27.94,91300.0,19.9174,19.9818,19.9103,19.9746,91300.0
2010-07-22 11:15:00,27.95,27.98,27.93,27.97,41600.0,19.9818,20.0032,19.9675,19.9961,41600.0
2010-07-22 11:20:00,27.97,28.0,27.95,27.99,39900.0,19.9961,20.0175,19.9818,20.0104,39900.0
2010-07-22 11:25:00,27.99,28.02,27.99,27.99,37200.0,20.0104,20.0318,20.0104,20.0104,37200.0
2010-07-22 11:30:00,27.99,28.03,27.98,28.01,44900.0,20.0104,20.039,20.0032,20.0247,44900.0
2010-07-22 11:35:00,28.01,28.01,27.93,27.93,47300.0,20.0247,20.0247,19.9675,19.9675,47300.0
2010-07-22 11:40:00,27.93,27.94,27.89,27.89,33800.0,19.9675,19.9746,19.9389,19.9389,33800.0
2010-07-22 11:45:00,27.89,27.92,27.88,27.89,57400.0,19.9389,19.9603,19.9317,19.9389,57400.0
2010-07-22 11:50:00,27.9,27.91,27.86,27.89,50300.0,19.946,19.9532,19.9174,19.9389,50300.0
2010-07-22 11:55:00,27.89,27.9,27.86,27.89,39500.0,19.9389,19.946,19.9174,19.9389,39500.0
2010-07-22 12:00:00,27.89,27.9,27.86,27.89,53000.0,19.9389,19.946,19.9174,19.9389,53000.0
2010-07-22 12:05:00,27.89,27.9,27.86,27.89,31800.0,19.9389,19.946,19.9174,19.9389,31800.0
2010-07-22 12:10:00,27.9,27.9,27.84,27.84,30500.0,19.946,19.946,19.9031,19.9031,30500.0
2010-07-22 12:15:00,27.84,27.89,27.84,27.87,29400.0,19.9031,19.9389,19.9031,19.9246,29400.0
2010-07-22 12:20:00,27.87,27.9,27.81,27.83,54400.0,19.9246,19.946,19.8817,19.896,54400.0
2010-07-22 12:25:00,27.83,27.84,27.81,27.82,41900.0,19.896,19.9031,19.8817,19.8888,41900.0
2010-07-22 12:30:00,27.83,27.84,27.81,27.83,52700.0,19.896,19.9031,19.8817,19.896,52700.0
2010-07-22 12:35:00,27.84,27.87,27.82,27.87,45400.0,19.9031,19.9246,19.8888,19.9246,45400.0
2010-07-22 12:40:00,27.87,27.87,27.84,27.84,24400.0,19.9246,19.9246,19.9031,19.9031,24400.0
2010-07-22 12:45:00,27.84,27.87,27.83,27.86,33500.0,19.9031,19.9246,19.896,19.9174,33500.0
2010-07-22 12:50:00,27.86,28.0,27.86,28.0,90200.0,19.9174,20.0175,19.9174,20.0175,90200.0
2010-07-22 12:55:00,28.0,28.01,27.99,28.0,45200.0,20.0175,20.0247,20.0104,20.0175,45200.0
2010-07-22 13:00:00,27.99,28.01,27.97,27.98,74900.0,20.0104,20.0247,19.9961,20.0032,74900.0
2010-07-22 13:05:00,27.98,27.99,27.95,27.95,15200.0,20.0032,20.0104,19.9818,19.9818,15200.0
2010-07-22 13:10:00,27.94,27.97,27.94,27.96,19500.0,19.9746,19.9961,19.9746,19.9889,19500.0
2010-07-22 13:15:00,27.96,27.98,27.95,27.97,27000.0,19.9889,20.0032,19.9818,19.9961,27000.0
2010-07-22 13:20:00,27.98,27.98,27.96,27.97,36400.0,20.0032,20.0032,19.9889,19.9961,36400.0
2010-07-22 13:25:00,27.97,27.98,27.92,27.92,42900.0,19.9961,20.0032,19.9603,19.9603,42900.0
2010-07-22 13:30:00,27.93,27.93,27.91,27.91,33000.0,19.9675,19.9675,19.9532,19.9532,33000.0
2010-07-22 13:35:00,27.92,27.92,27.9,27.9,29400.0,19.9603,19.9603,19.946,19.946,29400.0
2010-07-22 13:40:00,27.9,27.91,27.89,27.91,26300.0,19.946,19.9532,19.9389,19.9532,26300.0
2010-07-22 13:45:00,27.9,27.91,27.89,27.91,23600.0,19.946,19.9532,19.9389,19.9532,23600.0
2010-07-22 13:50:00,27.91,27.92,27.87,27.87,26400.0,19.9532,19.9603,19.9246,19.9246,26400.0
2010-07-22 13:55:00,27.87,27.89,27.87,27.89,17800.0,19.9246,19.9389,19.9246,19.9389,17800.0
2010-07-22 14:00:00,27.89,27.91,27.88,27.91,35700.0,19.9389,19.9532,19.9317,19.9532,35700.0
2010-07-22 14:05:00,27.91,27.94,27.9,27.93,31700.0,19.9532,19.9746,19.946,19.9675,31700.0
2010-07-22 14:10:00,27.94,27.96,27.92,27.95,33700.0,19.9746,19.9889,19.9603,19.9818,33700.0
2010-07-22 14:15:00,27.95,27.98,27.91,27.92,40000.0,19.9818,20.0032,19.9532,19.9603,40000.0
2010-07-22 14:20:00,27.93,27.93,27.9,27.9,17000.0,19.9675,19.9675,19.946,19.946,17000.0
2010-07-22 14:25:00,27.9,27.99,27.9,27.99,36700.0,19.946,20.0104,19.946,20.0104,36700.0
2010-07-22 14:30:00,27.98,28.0,27.94,27.95,40800.0,20.0032,20.0175,19.9746,19.9818,40800.0
2010-07-22 14:35:00,27.96,27.98,27.94,27.94,31200.0,19.9889,20.0032,19.9746,19.9746,31200.0
2010-07-22 14:40:00,27.94,27.95,27.92,27.94,35200.0,19.9746,19.9818,19.9603,19.9746,35200.0
2010-07-22 14:45:00,27.94,27.97,27.92,27.97,24800.0,19.9746,19.9961,19.9603,19.9961,24800.0
2010-07-22 14:50:00,27.96,27.99,27.96,27.99,23100.0,19.9889,20.0104,19.9889,20.0104,23100.0
2010-07-22 14:55:00,27.99,28.01,27.98,28.01,24400.0,20.0104,20.0247,20.0032,20.0247,24400.0
2010-07-22 15:00:00,28.01,28.01,27.99,28.0,18500.0,20.0247,20.0247,20.0104,20.0175,18500.0
2010-07-22 15:05:00,28.0,28.01,27.96,28.01,44400.0,20.0175,20.0247,19.9889,20.0247,44400.0
2010-07-22 15:10:00,28.0,28.02,27.99,28.02,28400.0,20.0175,20.0318,20.0104,20.0318,28400.0
2010-07-22 15:15:00,28.02,28.06,28.01,28.06,45400.0,20.0318,20.0604,20.0247,20.0604,45400.0
2010-07-22 15:20:00,28.06,28.06,28.01,28.04,66500.0,20.0604,20.0604,20.0247,20.0461,66500.0
2010-07-22 15:25:00,28.04,28.06,28.03,28.03,68300.0,20.0461,20.0604,20.039,20.039,68300.0
2010-07-22 15:30:00,28.03,28.06,28.0,28.03,119200.0,20.039,20.0604,20.0175,20.039,119200.0
2010-07-22 15:35:00,28.02,28.03,27.88,27.93,242100.0,20.0318,20.039,19.9317,19.9675,242100.0
2010-07-22 15:40:00,27.93,27.99,27.9,27.99,173300.0,19.9675,20.0104,19.946,20.0104,173300.0
2010-07-22 15:45:00,27.99,28.06,27.95,28.0,301500.0,20.0104,20.0604,19.9818,20.0175,301500.0
2010-07-22 15:50:00,28.0,28.04,27.98,27.99,156900.0,20.0175,20.0461,20.0032,20.0104,156900.0
2010-07-22 15:55:00,28.0,28.07,27.99,28.05,275500.0,20.0175,20.0676,20.0104,20.0533,275500.0
2010-07-23 09:30:00,28.05,28.08,27.78,27.79,137800.0,20.0533,20.0747,19.8603,19.8674,137800.0
2010-07-23 09:35:00,27.83,27.91,27.79,27.9,44200.0,19.896,19.9532,19.8674,19.946,44200.0
2010-07-23 09:40:00,27.91,28.11,27.91,28.02,82400.0,19.9532,20.0962,19.9532,20.0318,82400.0
2010-07-23 09:45:00,28.03,28.12,28.03,28.04,26700.0,20.039,20.1033,20.039,20.0461,26700.0
2010-07-23 09:50:00,28.03,28.04,27.93,27.98,68900.0,20.039,20.0461,19.9675,20.0032,68900.0
2010-07-23 09:55:00,27.98,28.05,27.97,28.0,33700.0,20.0032,20.0533,19.9961,20.0175,33700.0
2010-07-23 10:00:00,28.01,28.09,27.97,28.06,59400.0,20.0247,20.0819,19.9961,20.0604,59400.0
2010-07-23 10:05:00,28.06,28.09,28.05,28.08,48200.0,20.0604,20.0819,20.0533,20.0747,48200.0
2010-07-23 10:10:00,28.07,28.15,28.03,28.14,44200.0,20.0676,20.1248,20.039,20.1176,44200.0
2010-07-23 10:15:00,28.13,28.2,28.13,28.17,40100.0,20.1105,20.1605,20.1105,20.1391,40100.0
2010-07-23 10:20:00,28.18,28.18,28.11,28.15,38000.0,20.1462,20.1462,20.0962,20.1248,38000.0
2010-07-23 10:25:00,28.14,28.27,28.14,28.27,46500.0,20.1176,20.2106,20.1176,20.2106,46500.0
2010-07-23 10:30:00,28.27,28.33,28.23,28.27,83400.0,20.2106,20.2535,20.182,20.2106,83400.0
2010-07-23 10:35:00,28.26,28.28,28.25,28.26,20900.0,20.2034,20.2177,20.1963,20.2034,20900.0
2010-07-23 10:40:00,28.27,28.3,28.25,28.3,70100.0,20.2106,20.232,20.1963,20.232,70100.0
2010-07-23 10:45:00,28.3,28.3,28.24,28.25,41500.0,20.232,20.232,20.1891,20.1963,41500.0
2010-07-23 10:50:00,28.25,28.27,28.2,28.27,63900.0,20.1963,20.2106,20.1605,20.2106,63900.0
2010-07-23 10:55:00,28.27,28.3,28.26,28.28,55300.0,20.2106,20.232,20.2034,20.2177,55300.0
2010-07-23 11:00:00,28.28,28.35,28.27,28.35,68500.0,20.2177,20.2678,20.2106,20.2678,68500.0
2010-07-23 11:05:00,28.35,28.37,28.34,28.35,44400.0,20.2678,20.282,20.2606,20.2678,44400.0
2010-07-23 11:10:00,28.35,28.35,28.27,28.27,43800.0,20.2678,20.2678,20.2106,20.2106,43800.0
2010-07-23 11:15:00,28.28,28.3,28.25,28.28,30700.0,20.2177,20.232,20.1963,20.2177,30700.0
2010-07-23 11:20:00,28.28,28.32,28.25,28.31,50300.0,20.2177,20.2463,20.1963,20.2392,50300.0
2010-07-23 11:25:00,28.31,28.38,28.3,28.38,196400.0,20.2392,20.2892,20.232,20.2892,196400.0
2010-07-23 11:30:00,28.37,28.4,28.35,28.39,44100.0,20.282,20.3035,20.2678,20.2963,44100.0
2010-07-23 11:35:00,28.39,28.41,28.37,28.38,34400.0,20.2963,20.3106,20.282,20.2892,34400.0
2010-07-23 11:40:00,28.37,28.37,28.28,28.29,26200.0,20.282,20.282,20.2177,20.2249,26200.0
2010-07-23 11:45:00,28.3,28.34,28.29,28.34,49500.0,20.232,20.2606,20.2249,20.2606,49500.0
2010-07-23 11:50:00,28.34,28.39,28.34,28.39,36200.0,20.2606,20.2963,20.2606,20.2963,36200.0
2010-07-23 11:55:00,28.39,28.41,28.35,28.4,34800.0,20.2963,20.3106,20.2678,20.3035,34800.0
2010-07-23 12:00:00,28.4,28.49,28.37,28.4,179000.0,20.3035,20.3678,20.282,20.3035,179000.0
2010-07-23 12:05:00,28.41,28.48,28.41,28.44,92700.0,20.3106,20.3607,20.3106,20.3321,92700.0
2010-07-23 12:10:00,28.43,28.43,28.32,28.4,92100.0,20.3249,20.3249,20.2463,20.3035,92100.0
2010-07-23 12:15:00,28.39,28.52,28.36,28.51,74700.0,20.2963,20.3893,20.2749,20.3821,74700.0
2010-07-23 12:20:00,28.51,28.52,28.45,28.49,71900.0,20.3821,20.3893,20.3392,20.3678,71900.0
2010-07-23 12:25:00,28.49,28.51,28.44,28.44,48400.0,20.3678,20.3821,20.3321,20.3321,48400.0
2010-07-23 12:30:00,28.45,28.46,28.34,28.36,56400.0,20.3392,20.3464,20.2606,20.2749,56400.0
2010-07-23 12:35:00,28.37,28.37,28.27,28.31,63500.0,20.282,20.282,20.2106,20.2392,63500.0
2010-07-23 12:40:00,28.3,28.31,28.21,28.22,53500.0,20.232,20.2392,20.1677,20.1748,53500.0
2010-07-23 12:45:00,28.22,28.23,28.16,28.19,43500.0,20.1748,20.182,20.1319,20.1534,43500.0
2010-07-23 12:50:00,28.19,28.19,28.16,28.16,36500.0,20.1534,20.1534,20.1319,20.1319,36500.0
2010-07-23 12:55:00,28.16,28.24,28.15,28.23,43100.0,20.1319,20.1891,20.1248,20.182,43100.0
2010-07-23 13:00:00,28.24,28.27,28.22,28.24,59200.0,20.1891,20.2106,20.1748,20.1891,59200.0
2010-07-23 13:05:00,28.23,28.25,28.21,28.22,31300.0,20.182,20.1963,20.1677,20.1748,31300.0
2010-07-23 13:10:00,28.21,28.27,28.2,28.27,22800.0,20.1677,20.2106,20.1605,20.2106,22800.0
2010-07-23 13:15:00,28.27,28.35,28.27,28.3,35700.0,20.2106,20.2678,20.2106,20.232,35700.0
2010-07-23 13:20:00,28.3,28.37,28.29,28.36,23800.0,20.232,20.282,20.2249,20.2749,23800.0
2010-07-23 13:25:00,28.35,28.44,28.35,28.44,124700.0,20.2678,20.3321,20.2678,20.3321,124700.0
2010-07-23 13:30:00,28.45,28.49,28.41,28.43,34400.0,20.3392,20.3678,20.3106,20.3249,34400.0
2010-07-23 13:35:00,28.43,28.44,28.41,28.41,31000.0,20.3249,20.3321,20.3106,20.3106,31000.0
2010-07-23 13:40:00,28.41,28.42,28.36,28.36,33400.0,20.3106,20.3178,20.2749,20.2749,33400.0
2010-07-23 13:45:00,28.36,28.37,28.34,28.34,18900.0,20.2749,20.282,20.2606,20.2606,18900.0
2010-07-23 13:50:00,28.34,28.35,28.31,28.32,112200.0,20.2606,20.2678,20.2392,20.2463,112200.0
2010-07-23 13:55:00,28.31,28.34,28.31,28.32,59400.0,20.2392,20.2606,20.2392,20.2463,59400.0
2010-07-23 14:00:00,28.31,28.35,28.3,28.33,49500.0,20.2392,20.2678,20.232,20.2535,49500.0
2010-07-23 14:05:00,28.34,28.38,28.33,28.34,38000.0,20.2606,20.2892,20.2535,20.2606,38000.0
2010-07-23 14:10:00,28.34,28.36,28.3,28.32,26700.0,20.2606,20.2749,20.232,20.2463,26700.0
2010-07-23 14:15:00,28.32,28.33,28.3,28.3,21100.0,20.2463,20.2535,20.232,20.232,21100.0
2010-07-23 14:20:00,28.3,28.3,28.22,28.25,45900.0,20.232,20.232,20.1748,20.1963,45900.0
2010-07-23 14:25:00,28.25,28.25,28.19,28.24,31100.0,20.1963,20.1963,20.1534,20.1891,31100.0
2010-07-23 14:30:00,28.25,28.31,28.24,28.29,46000.0,20.1963,20.2392,20.1891,20.2249,46000.0
2010-07-23 14:35:00,28.28,28.29,28.26,28.28,23500.0,20.2177,20.2249,20.2034,20.2177,23500.0
2010-07-23 14:40:00,28.27,28.32,28.26,28.32,27400.0,20.2106,20.2463,20.2034,20.2463,27400.0
2010-07-23 14:45:00,28.31,28.33,28.26,28.31,38700.0,20.2392,20.2535,20.2034,20.2392,38700.0
2010-07-23 14:50:00,28.31,28.37,28.3,28.37,30900.0,20.2392,20.282,20.232,20.282,30900.0
2010-07-23 14:55:00,28.37,28.39,28.33,28.34,65500.0,20.282,20.2963,20.2535,20.2606,65500.0
2010-07-23 15:00:00,28.35,28.36,28.3,28.31,52000.0,20.2678,20.2749,20.232,20.2392,52000.0
2010-07-23 15:05:00,28.3,28.34,28.29,28.34,38600.0,20.232,20.2606,20.2249,20.2606,38600.0
2010-07-23 15:10:00,28.34,28.34,28.27,28.28,69800.0,20.2606,20.2606,20.2106,20.2177,69800.0
2010-07-23 15:15:00,28.28,28.32,28.25,28.31,61700.0,20.2177,20.2463,20.1963,20.2392,61700.0
2010-07-23 15:20:00,28.3,28.31,28.27,28.3,36400.0,20.232,20.2392,20.2106,20.232,36400.0
2010-07-23 15:25:00,28.3,28.3,28.23,28.28,70500.0,20.232,20.232,20.182,20.2177,70500.0
2010-07-23 15:30:00,28.28,28.34,28.27,28.32,93500.0,20.2177,20.2606,20.2106,20.2463,93500.0
2010-07-23 15:35:00,28.32,28.34,28.22,28.23,136400.0,20.2463,20.2606,20.1748,20.182,136400.0
2010-07-23 15:40:00,28.24,28.26,28.14,28.18,150100.0,20.1891,20.2034,20.1176,20.1462,150100.0
2010-07-23 15:45:00,28.19,28.26,28.16,28.17,155900.0,20.1534,20.2034,20.1319,20.1391,155900.0
2010-07-23 15:50:00,28.17,28.23,28.17,28.2,188300.0,20.1391,20.182,20.1391,20.1605,188300.0
2010-07-23 15:55:00,28.2,28.29,28.19,28.26,271600.0,20.1605,20.2249,20.1534,20.2034,271600.0
2010-07-26 09:30:00,28.18,28.28,28.06,28.1,50300.0,20.1462,20.2177,20.0604,20.089,50300.0
2010-07-26 09:35:00,28.1,28.22,28.07,28.15,40100.0,20.089,20.1748,20.0676,20.1248,40100.0
2010-07-26 09:40:00,28.14,28.14,28.06,28.06,37000.0,20.1176,20.1176,20.0604,20.0604,37000.0
2010-07-26 09:45:00,28.07,28.1,28.01,28.03,49500.0,20.0676,20.089,20.0247,20.039,49500.0
2010-07-26 09:50:00,28.02,28.05,27.98,27.99,76400.0,20.0318,20.0533,20.0032,20.0104,76400.0
2010-07-26 09:55:00,27.99,28.01,27.93,28.0,73900.0,20.0104,20.0247,19.9675,20.0175,73900.0
2010-07-26 10:00:00,28.01,28.23,28.01,28.21,58500.0,20.0247,20.182,20.0247,20.1677,58500.0
2010-07-26 10:05:00,28.21,28.34,28.2,28.32,54600.0,20.1677,20.2606,20.1605,20.2463,54600.0
2010-07-26 10:10:00,28.33,28.37,28.3,28.36,66100.0,20.2535,20.282,20.232,20.2749,66100.0
2010-07-26 10:15:00,28.36,28.41,28.35,28.4,84600.0,20.2749,20.3106,20.2678,20.3035,84600.0
2010-07-26 10:20:00,28.39,28.41,28.38,28.4,78300.0,20.2963,20.3106,20.2892,20.3035,78300.0
2010-07-26 10:25:00,28.41,28.41,28.35,28.36,64700.0,20.3106,20.3106,20.2678,20.2749,64700.0
2010-07-26 10:30:00,28.36,28.38,28.28,28.32,39100.0,20.2749,20.2892,20.2177,20.2463,39100.0
2010-07-26 10:35:00,28.32,28.39,28.31,28.39,33300.0,20.2463,20.2963,20.2392,20.2963,33300.0
2010-07-26 10:40:00,28.39,28.39,28.31,28.32,27700.0,20.2963,20.2963,20.2392,20.2463,27700.0
2010-07-26 10:45:00,28.31,28.34,28.29,28.34,22500.0,20.2392,20.2606,20.2249,20.2606,22500.0
2010-07-26 10:50:00,28.34,28.35,28.29,28.34,29900.0,20.2606,20.2678,20.2249,20.2606,29900.0
2010-07-26 10:55:00,28.35,28.37,28.31,28.35,30500.0,20.2678,20.282,20.2392,20.2678,30500.0
2010-07-26 11:00:00,28.36,28.39,28.33,28.33,19100.0,20.2749,20.2963,20.2535,20.2535,19100.0
2010-07-26 11:05:00,28.33,28.36,28.29,28.35,43200.0,20.2535,20.2749,20.2249,20.2678,43200.0
2010-07-26 11:10:00,28.34,28.36,28.33,28.34,36100.0,20.2606,20.2749,20.2535,20.2606,36100.0
2010-07-26 11:15:00,28.34,28.4,28.33,28.4,57900.0,20.2606,20.3035,20.2535,20.3035,57900.0
2010-07-26 11:20:00,28.4,28.4,28.3,28.33,51500.0,20.3035,20.3035,20.232,20.2535,51500.0
2010-07-26 11:25:00,28.32,28.39,28.31,28.38,31400.0,20.2463,20.2963,20.2392,20.2892,31400.0
2010-07-26 11:30:00,28.37,28.4,28.37,28.39,28200.0,20.282,20.3035,20.282,20.2963,28200.0
2010-07-26 11:35:00,28.39,28.41,28.38,28.4,30300.0,20.2963,20.3106,20.2892,20.3035,30300.0
2010-07-26 11:40:00,28.4,28.41,28.38,28.41,27400.0,20.3035,20.3106,20.2892,20.3106,27400.0
2010-07-26 11:45:00,28.41,28.44,28.4,28.43,18900.0,20.3106,20.3321,20.3035,20.3249,18900.0
2010-07-26 11:50:00,28.43,28.45,28.41,28.45,18500.0,20.3249,20.3392,20.3106,20.3392,18500.0
2010-07-26 11:55:00,28.44,28.45,28.38,28.4,31600.0,20.3321,20.3392,20.2892,20.3035,31600.0
2010-07-26 12:00:00,28.4,28.41,28.38,28.4,27000.0,20.3035,20.3106,20.2892,20.3035,27000.0
2010-07-26 12:05:00,28.4,28.43,28.38,28.42,16400.0,20.3035,20.3249,20.2892,20.3178,16400.0
2010-07-26 12:10:00,28.41,28.43,28.36,28.36,54000.0,20.3106,20.3249,20.2749,20.2749,54000.0
2010-07-26 12:15:00,28.36,28.37,28.34,28.37,24100.0,20.2749,20.282,20.2606,20.282,24100.0
2010-07-26 12:20:00,28.38,28.4,28.36,28.39,17700.0,20.2892,20.3035,20.2749,20.2963,17700.0
2010-07-26 12:25:00,28.39,28.4,28.38,28.39,14200.0,20.2963,20.3035,20.2892,20.2963,14200.0
2010-07-26 12:30:00,28.38,28.39,28.36,28.36,37200.0,20.2892,20.2963,20.2749,20.2749,37200.0
2010-07-26 12:35:00,28.36,28.4,28.35,28.38,16700.0,20.2749,20.3035,20.2678,20.2892,16700.0
2010-07-26 12:40:00,28.37,28.38,28.33,28.33,24900.0,20.282,20.2892,20.2535,20.2535,24900.0
2010-07-26 12:45:00,28.32,28.33,28.29,28.3,44000.0,20.2463,20.2535,20.2249,20.232,44000.0
2010-07-26 12:50:00,28.3,28.32,28.2,28.23,36000.0,20.232,20.2463,20.1605,20.182,36000.0
2010-07-26 12:55:00,28.22,28.27,28.22,28.27,19000.0,20.1748,20.2106,20.1748,20.2106,19000.0
2010-07-26 13:00:00,28.27,28.28,28.25,28.28,25500.0,20.2106,20.2177,20.1963,20.2177,25500.0
2010-07-26 13:05:00,28.27,28.28,28.24,28.25,15700.0,20.2106,20.2177,20.1891,20.1963,15700.0
2010-07-26 13:10:00,28.25,28.27,28.24,28.26,19800.0,20.1963,20.2106,20.1891,20.2034,19800.0
2010-07-26 13:15:00,28.27,28.27,28.25,28.26,8800.0,20.2106,20.2106,20.1963,20.2034,8800.0
2010-07-26 13:20:00,28.26,28.27,28.25,28.26,12000.0,20.2034,20.2106,20.1963,20.2034,12000.0
2010-07-26 13:25:00,28.26,28.27,28.24,28.27,25900.0,20.2034,20.2106,20.1891,20.2106,25900.0
2010-07-26 13:30:00,28.27,28.29,28.27,28.27,22700.0,20.2106,20.2249,20.2106,20.2106,22700.0
2010-07-26 13:35:00,28.27,28.27,28.25,28.27,19700.0,20.2106,20.2106,20.1963,20.2106,19700.0
2010-07-26 13:40:00,28.27,28.29,28.27,28.29,21600.0,20.2106,20.2249,20.2106,20.2249,21600.0
2010-07-26 13:45:00,28.29,28.31,28.28,28.31,39600.0,20.2249,20.2392,20.2177,20.2392,39600.0
2010-07-26 13:50:00,28.31,28.33,28.31,28.32,33600.0,20.2392,20.2535,20.2392,20.2463,33600.0
2010-07-26 13:55:00,28.31,28.33,28.28,28.28,26100.0,20.2392,20.2535,20.2177,20.2177,26100.0
2010-07-26 14:00:00,28.28,28.29,28.26,28.27,24600.0,20.2177,20.2249,20.2034,20.2106,24600.0
2010-07-26 14:05:00,28.26,28.29,28.26,28.28,20400.0,20.2034,20.2249,20.2034,20.2177,20400.0
2010-07-26 14:10:00,28.27,28.28,28.27,28.28,6700.0,20.2106,20.2177,20.2106,20.2177,6700.0
2010-07-26 14:15:00,28.27,28.28,28.27,28.28,8700.0,20.2106,20.2177,20.2106,20.2177,8700.0
2010-07-26 14:20:00,28.27,28.28,28.18,28.18,40400.0,20.2106,20.2177,20.1462,20.1462,40400.0
2010-07-26 14:25:00,28.19,28.21,28.18,28.18,26300.0,20.1534,20.1677,20.1462,20.1462,26300.0
2010-07-26 14:30:00,28.19,28.19,28.16,28.17,30900.0,20.1534,20.1534,20.1319,20.1391,30900.0
2010-07-26 14:35:00,28.16,28.19,28.12,28.13,31600.0,20.1319,20.1534,20.1033,20.1105,31600.0
2010-07-26 14:40:00,28.13,28.17,28.11,28.13,39200.0,20.1105,20.1391,20.0962,20.1105,39200.0
2010-07-26 14:45:00,28.13,28.13,28.1,28.11,66000.0,20.1105,20.1105,20.089,20.0962,66000.0
2010-07-26 14:50:00,28.11,28.11,28.08,28.1,35000.0,20.0962,20.0962,20.0747,20.089,35000.0
2010-07-26 14:55:00,28.09,28.13,28.08,28.11,23100.0,20.0819,20.1105,20.0747,20.0962,23100.0
2010-07-26 15:00:00,28.11,28.16,28.11,28.14,47200.0,20.0962,20.1319,20.0962,20.1176,47200.0
2010-07-26 15:05:00,28.15,28.17,28.15,28.16,101600.0,20.1248,20.1391,20.1248,20.1319,101600.0
2010-07-26 15:10:00,28.16,28.21,28.15,28.21,65900.0,20.1319,20.1677,20.1248,20.1677,65900.0
2010-07-26 15:15:00,28.21,28.22,28.17,28.18,45600.0,20.1677,20.1748,20.1391,20.1462,45600.0
2010-07-26 15:20:00,28.19,28.22,28.18,28.22,44900.0,20.1534,20.1748,20.1462,20.1748,44900.0
2010-07-26 15:25:00,28.22,28.26,28.21,28.25,114600.0,20.1748,20.2034,20.1677,20.1963,114600.0
2010-07-26 15:30:00,28.25,28.25,28.17,28.18,177900.0,20.1963,20.1963,20.1391,20.1462,177900.0
2010-07-26 15:35:00,28.18,28.22,28.18,28.22,55100.0,20.1462,20.1748,20.1462,20.1748,55100.0
2010-07-26 15:40:00,28.22,28.26,28.21,28.24,105100.0,20.1748,20.2034,20.1677,20.1891,105100.0
2010-07-26 15:45:00,28.24,28.3,28.24,28.28,198900.0,20.1891,20.232,20.1891,20.2177,198900.0
2010-07-26 15:50:00,28.29,28.34,28.28,28.3,121400.0,20.2249,20.2606,20.2177,20.232,121400.0
2010-07-26 15:55:00,28.3,28.35,28.29,28.32,253900.0,20.232,20.2678,20.2249,20.2463,253900.0
2010-07-27 09:30:00,28.6,28.7,28.4,28.48,108900.0,20.4465,20.518,20.3035,20.3607,108900.0
2010-07-27 09:35:00,28.47,28.66,28.47,28.66,94800.0,20.3535,20.4894,20.3535,20.4894,94800.0
2010-07-27 09:40:00,28.65,28.65,28.58,28.64,94200.0,20.4822,20.4822,20.4322,20.4751,94200.0
2010-07-27 09:45:00,28.65,28.65,28.6,28.61,59300.0,20.4822,20.4822,20.4465,20.4536,59300.0
2010-07-27 09:50:00,28.6,28.61,28.47,28.47,96000.0,20.4465,20.4536,20.3535,20.3535,96000.0
2010-07-27 09:55:00,28.47,28.47,28.4,28.4,75300.0,20.3535,20.3535,20.3035,20.3035,75300.0
2010-07-27 10:00:00,28.39,28.59,28.38,28.52,140000.0,20.2963,20.4393,20.2892,20.3893,140000.0
2010-07-27 10:05:00,28.53,28.54,28.45,28.47,86800.0,20.3964,20.4036,20.3392,20.3535,86800.0
2010-07-27 10:10:00,28.47,28.52,28.45,28.48,124100.0,20.3535,20.3893,20.3392,20.3607,124100.0
2010-07-27 10:15:00,28.48,28.53,28.44,28.53,33600.0,20.3607,20.3964,20.3321,20.3964,33600.0
2010-07-27 10:20:00,28.52,28.56,28.52,28.52,29200.0,20.3893,20.4179,20.3893,20.3893,29200.0
2010-07-27 10:25:00,28.52,28.58,28.5,28.57,40900.0,20.3893,20.4322,20.375,20.425,40900.0
2010-07-27 10:30:00,28.58,28.64,28.57,28.6,45100.0,20.4322,20.4751,20.425,20.4465,45100.0
2010-07-27 10:35:00,28.6,28.63,28.59,28.59,17500.0,20.4465,20.4679,20.4393,20.4393,17500.0
2010-07-27 10:40:00,28.59,28.62,28.55,28.56,18700.0,20.4393,20.4608,20.4107,20.4179,18700.0
2010-07-27 10:45:00,28.56,28.6,28.54,28.58,37700.0,20.4179,20.4465,20.4036,20.4322,37700.0
2010-07-27 10:50:00,28.58,28.65,28.55,28.63,37500.0,20.4322,20.4822,20.4107,20.4679,37500.0
2010-07-27 10:55:00,28.62,28.65,28.6,28.6,43400.0,20.4608,20.4822,20.4465,20.4465,43400.0
2010-07-27 11:00:00,28.6,28.61,28.54,28.55,35900.0,20.4465,20.4536,20.4036,20.4107,35900.0
2010-07-27 11:05:00,28.55,28.56,28.52,28.55,47400.0,20.4107,20.4179,20.3893,20.4107,47400.0
2010-07-27 11:10:00,28.56,28.56,28.5,28.56,40600.0,20.4179,20.4179,20.375,20.4179,40600.0
2010-07-27 11:15:00,28.55,28.58,28.53,28.54,75400.0,20.4107,20.4322,20.3964,20.4036,75400.0
2010-07-27 11:20:00,28.54,28.62,28.54,28.61,64200.0,20.4036,20.4608,20.4036,20.4536,64200.0
2010-07-27 11:25:00,28.61,28.63,28.57,28.62,44700.0,20.4536,20.4679,20.425,20.4608,44700.0
2010-07-27 11:30:00,28.61,28.65,28.61,28.63,57600.0,20.4536,20.4822,20.4536,20.4679,57600.0
2010-07-27 11:35:00,28.64,28.65,28.63,28.64,35900.0,20.4751,20.4822,20.4679,20.4751,35900.0
2010-07-27 11:40:00,28.64,28.64,28.58,28.58,35700.0,20.4751,20.4751,20.4322,20.4322,35700.0
2010-07-27 11:45:00,28.58,28.63,28.58,28.61,37500.0,20.4322,20.4679,20.4322,20.4536,37500.0
2010-07-27 11:50:00,28.62,28.68,28.62,28.66,48800.0,20.4608,20.5037,20.4608,20.4894,48800.0
2010-07-27 11:55:00,28.65,28.69,28.65,28.69,51100.0,20.4822,20.5108,20.4822,20.5108,51100.0
2010-07-27 12:00:00,28.68,28.68,28.64,28.67,33000.0,20.5037,20.5037,20.4751,20.4965,33000.0
2010-07-27 12:05:00,28.67,28.72,28.66,28.71,38700.0,20.4965,20.5323,20.4894,20.5251,38700.0
2010-07-27 12:10:00,28.72,28.77,28.71,28.75,44200.0,20.5323,20.568,20.5251,20.5537,44200.0
2010-07-27 12:15:00,28.75,28.78,28.74,28.74,31100.0,20.5537,20.5752,20.5466,20.5466,31100.0
2010-07-27 12:20:00,28.74,28.74,28.71,28.72,18900.0,20.5466,20.5466,20.5251,20.5323,18900.0
2010-07-27 12:25:00,28.72,28.76,28.71,28.74,20600.0,20.5323,20.5609,20.5251,20.5466,20600.0
2010-07-27 12:30:00,28.74,28.75,28.71,28.73,29600.0,20.5466,20.5537,20.5251,20.5394,29600.0
2010-07-27 12:35:00,28.73,28.75,28.73,28.75,14400.0,20.5394,20.5537,20.5394,20.5537,14400.0
2010-07-27 12:40:00,28.76,28.78,28.75,28.76,24900.0,20.5609,20.5752,20.5537,20.5609,24900.0
2010-07-27 12:45:00,28.75,28.77,28.74,28.76,34800.0,20.5537,20.568,20.5466,20.5609,34800.0
2010-07-27 12:50:00,28.76,28.78,28.73,28.74,27400.0,20.5609,20.5752,20.5394,20.5466,27400.0
2010-07-27 12:55:00,28.75,28.75,28.71,28.72,23900.0,20.5537,20.5537,20.5251,20.5323,23900.0
2010-07-27 13:00:00,28.73,28.74,28.7,28.74,43100.0,20.5394,20.5466,20.518,20.5466,43100.0
2010-07-27 13:05:00,28.74,28.78,28.74,28.76,33300.0,20.5466,20.5752,20.5466,20.5609,33300.0
2010-07-27 13:10:00,28.77,28.79,28.76,28.76,30100.0,20.568,20.5823,20.5609,20.5609,30100.0
2010-07-27 13:15:00,28.76,28.76,28.7,28.72,46300.0,20.5609,20.5609,20.518,20.5323,46300.0
2010-07-27 13:20:00,28.72,28.74,28.68,28.7,39300.0,20.5323,20.5466,20.5037,20.518,39300.0
2010-07-27 13:25:00,28.7,28.72,28.68,28.68,44800.0,20.518,20.5323,20.5037,20.5037,44800.0
2010-07-27 13:30:00,28.68,28.69,28.65,28.66,44400.0,20.5037,20.5108,20.4822,20.4894,44400.0
2010-07-27 13:35:00,28.65,28.66,28.63,28.65,21100.0,20.4822,20.4894,20.4679,20.4822,21100.0
2010-07-27 13:40:00,28.65,28.65,28.62,28.62,21200.0,20.4822,20.4822,20.4608,20.4608,21200.0
2010-07-27 13:45:00,28.62,28.68,28.61,28.68,31500.0,20.4608,20.5037,20.4536,20.5037,31500.0
2010-07-27 13:50:00,28.68,28.68,28.64,28.64,38500.0,20.5037,20.5037,20.4751,20.4751,38500.0
2010-07-27 13:55:00,28.63,28.66,28.62,28.62,39800.0,20.4679,20.4894,20.4608,20.4608,39800.0
2010-07-27 14:00:00,28.61,28.65,28.59,28.59,37400.0,20.4536,20.4822,20.4393,20.4393,37400.0
2010-07-27 14:05:00,28.6,28.63,28.58,28.62,57100.0,20.4465,20.4679,20.4322,20.4608,57100.0
2010-07-27 14:10:00,28.62,28.64,28.59,28.64,35000.0,20.4608,20.4751,20.4393,20.4751,35000.0
2010-07-27 14:15:00,28.64,28.69,28.6,28.69,40500.0,20.4751,20.5108,20.4465,20.5108,40500.0
2010-07-27 14:20:00,28.69,28.69,28.67,28.67,35300.0,20.5108,20.5108,20.4965,20.4965,35300.0
2010-07-27 14:25:00,28.67,28.67,28.65,28.67,13100.0,20.4965,20.4965,20.4822,20.4965,13100.0
2010-07-27 14:30:00,28.67,28.69,28.66,28.68,28800.0,20.4965,20.5108,20.4894,20.5037,28800.0
2010-07-27 14:35:00,28.68,28.69,28.66,28.69,22300.0,20.5037,20.5108,20.4894,20.5108,22300.0
2010-07-27 14:40:00,28.69,28.69,28.65,28.65,18900.0,20.5108,20.5108,20.4822,20.4822,18900.0
2010-07-27 14:45:00,28.65,28.68,28.65,28.68,44100.0,20.4822,20.5037,20.4822,20.5037,44100.0
2010-07-27 14:50:00,28.68,28.68,28.6,28.6,59600.0,20.5037,20.5037,20.4465,20.4465,59600.0
2010-07-27 14:55:00,28.59,28.64,28.59,28.63,41100.0,20.4393,20.4751,20.4393,20.4679,41100.0
2010-07-27 15:00:00,28.63,28.66,28.62,28.65,34200.0,20.4679,20.4894,20.4608,20.4822,34200.0
2010-07-27 15:05:00,28.65,28.69,28.64,28.69,52800.0,20.4822,20.5108,20.4751,20.5108,52800.0
2010-07-27 15:10:00,28.69,28.7,28.64,28.65,47000.0,20.5108,20.518,20.4751,20.4822,47000.0
2010-07-27 15:15:00,28.64,28.69,28.64,28.69,68700.0,20.4751,20.5108,20.4751,20.5108,68700.0
2010-07-27 15:20:00,28.69,28.74,28.68,28.72,63000.0,20.5108,20.5466,20.5037,20.5323,63000.0
2010-07-27 15:25:00,28.72,28.74,28.69,28.74,84000.0,20.5323,20.5466,20.5108,20.5466,84000.0
2010-07-27 15:30:00,28.74,28.74,28.68,28.68,54600.0,20.5466,20.5466,20.5037,20.5037,54600.0
2010-07-27 15:35:00,28.68,28.69,28.65,28.66,94700.0,20.5037,20.5108,20.4822,20.4894,94700.0
2010-07-27 15:40:00,28.66,28.67,28.63,28.64,141600.0,20.4894,20.4965,20.4679,20.4751,141600.0
2010-07-27 15:45:00,28.64,28.67,28.62,28.64,110700.0,20.4751,20.4965,20.4608,20.4751,110700.0
2010-07-27 15:50:00,28.65,28.65,28.58,28.6,194200.0,20.4822,20.4822,20.4322,20.4465,194200.0
2010-07-27 15:55:00,28.6,28.62,28.59,28.61,246400.0,20.4465,20.4608,20.4393,20.4536,246400.0
2010-07-28 09:30:00,28.55,28.58,28.36,28.4,74100.0,20.4107,20.4322,20.2749,20.3035,74100.0
2010-07-28 09:35:00,28.4,28.45,28.37,28.44,56300.0,20.3035,20.3392,20.282,20.3321,56300.0
2010-07-28 09:40:00,28.45,28.45,28.37,28.43,42800.0,20.3392,20.3392,20.282,20.3249,42800.0
2010-07-28 09:45:00,28.43,28.49,28.4,28.45,88000.0,20.3249,20.3678,20.3035,20.3392,88000.0
2010-07-28 09:50:00,28.46,28.49,28.43,28.43,55100.0,20.3464,20.3678,20.3249,20.3249,55100.0
2010-07-28 09:55:00,28.44,28.49,28.43,28.49,41300.0,20.3321,20.3678,20.3249,20.3678,41300.0
2010-07-28 10:00:00,28.49,28.54,28.42,28.53,82800.0,20.3678,20.4036,20.3178,20.3964,82800.0
2010-07-28 10:05:00,28.54,28.54,28.46,28.47,56000.0,20.4036,20.4036,20.3464,20.3535,56000.0
2010-07-28 10:10:00,28.47,28.48,28.41,28.44,57600.0,20.3535,20.3607,20.3106,20.3321,57600.0
2010-07-28 10:15:00,28.44,28.49,28.43,28.44,45100.0,20.3321,20.3678,20.3249,20.3321,45100.0
2010-07-28 10:20:00,28.44,28.44,28.37,28.41,77000.0,20.3321,20.3321,20.282,20.3106,77000.0
2010-07-28 10:25:00,28.41,28.44,28.4,28.43,21400.0,20.3106,20.3321,20.3035,20.3249,21400.0
2010-07-28 10:30:00,28.43,28.45,28.37,28.42,70500.0,20.3249,20.3392,20.282,20.3178,70500.0
2010-07-28 10:35:00,28.43,28.45,28.41,28.43,58900.0,20.3249,20.3392,20.3106,20.3249,58900.0
2010-07-28 10:40:00,28.43,28.5,28.42,28.49,45300.0,20.3249,20.375,20.3178,20.3678,45300.0
2010-07-28 10:45:00,28.49,28.52,28.43,28.49,86000.0,20.3678,20.3893,20.3249,20.3678,86000.0
2010-07-28 10:50:00,28.49,28.49,28.43,28.45,35400.0,20.3678,20.3678,20.3249,20.3392,35400.0
2010-07-28 10:55:00,28.45,28.47,28.41,28.42,27700.0,20.3392,20.3535,20.3106,20.3178,27700.0
2010-07-28 11:00:00,28.41,28.44,28.4,28.4,58100.0,20.3106,20.3321,20.3035,20.3035,58100.0
2010-07-28 11:05:00,28.4,28.41,28.34,28.36,76800.0,20.3035,20.3106,20.2606,20.2749,76800.0
2010-07-28 11:10:00,28.36,28.39,28.34,28.38,46000.0,20.2749,20.2963,20.2606,20.2892,46000.0
2010-07-28 11:15:00,28.39,28.41,28.32,28.34,28100.0,20.2963,20.3106,20.2463,20.2606,28100.0
2010-07-28 11:20:00,28.33,28.35,28.31,28.32,35800.0,20.2535,20.2678,20.2392,20.2463,35800.0
2010-07-28 11:25:00,28.33,28.39,28.31,28.38,70100.0,20.2535,20.2963,20.2392,20.2892,70100.0
2010-07-28 11:30:00,28.38,28.41,28.37,28.41,67900.0,20.2892,20.3106,20.282,20.3106,67900.0
2010-07-28 11:35:00,28.41,28.46,28.4,28.44,80900.0,20.3106,20.3464,20.3035,20.3321,80900.0
2010-07-28 11:40:00,28.44,28.44,28.36,28.38,95200.0,20.3321,20.3321,20.2749,20.2892,95200.0
2010-07-28 11:45:00,28.38,28.39,28.36,28.38,96900.0,20.2892,20.2963,20.2749,20.2892,96900.0
2010-07-28 11:50:00,28.38,28.38,28.31,28.31,95300.0,20.2892,20.2892,20.2392,20.2392,95300.0
2010-07-28 11:55:00,28.31,28.37,28.31,28.33,23300.0,20.2392,20.282,20.2392,20.2535,23300.0
2010-07-28 12:00:00,28.34,28.38,28.33,28.38,74200.0,20.2606,20.2892,20.2535,20.2892,74200.0
2010-07-28 12:05:00,28.38,28.4,28.37,28.38,14600.0,20.2892,20.3035,20.282,20.2892,14600.0
2010-07-28 12:10:00,28.38,28.41,28.37,28.39,28600.0,20.2892,20.3106,20.282,20.2963,28600.0
2010-07-28 12:15:00,28.39,28.45,28.38,28.45,10500.0,20.2963,20.3392,20.2892,20.3392,10500.0
2010-07-28 12:20:00,28.45,28.47,28.45,28.45,9800.0,20.3392,20.3535,20.3392,20.3392,9800.0
2010-07-28 12:25:00,28.46,28.47,28.42,28.42,9200.0,20.3464,20.3535,20.3178,20.3178,9200.0
2010-07-28 12:30:00,28.42,28.44,28.41,28.42,13000.0,20.3178,20.3321,20.3106,20.3178,13000.0
2010-07-28 12:35:00,28.41,28.45,28.4,28.42,22300.0,20.3106,20.3392,20.3035,20.3178,22300.0
2010-07-28 12:40:00,28.42,28.47,28.42,28.46,13200.0,20.3178,20.3535,20.3178,20.3464,13200.0
2010-07-28 12:45:00,28.47,28.5,28.46,28.46,13200.0,20.3535,20.375,20.3464,20.3464,13200.0
2010-07-28 12:50:00,28.46,28.53,28.45,28.52,22100.0,20.3464,20.3964,20.3392,20.3893,22100.0
2010-07-28 12:55:00,28.52,28.58,28.52,28.58,13600.0,20.3893,20.4322,20.3893,20.4322,13600.0
2010-07-28 13:00:00,28.58,28.59,28.54,28.55,31400.0,20.4322,20.4393,20.4036,20.4107,31400.0
2010-07-28 13:05:00,28.54,28.57,28.51,28.56,16800.0,20.4036,20.425,20.3821,20.4179,16800.0
2010-07-28 13:10:00,28.56,28.58,28.54,28.55,16400.0,20.4179,20.4322,20.4036,20.4107,16400.0
2010-07-28 13:15:00,28.55,28.56,28.51,28.51,10100.0,20.4107,20.4179,20.3821,20.3821,10100.0
2010-07-28 13:20:00,28.52,28.52,28.47,28.5,24800.0,20.3893,20.3893,20.3535,20.375,24800.0
2010-07-28 13:25:00,28.49,28.5,28.47,28.49,21100.0,20.3678,20.375,20.3535,20.3678,21100.0
2010-07-28 13:30:00,28.49,28.5,28.45,28.48,24900.0,20.3678,20.375,20.3392,20.3607,24900.0
2010-07-28 13:35:00,28.47,28.5,28.47,28.47,11900.0,20.3535,20.375,20.3535,20.3535,11900.0
2010-07-28 13:40:00,28.47,28.47,28.41,28.46,18700.0,20.3535,20.3535,20.3106,20.3464,18700.0
2010-07-28 13:45:00,28.45,28.47,28.42,28.47,11000.0,20.3392,20.3535,20.3178,20.3535,11000.0
2010-07-28 13:50:00,28.47,28.49,28.44,28.45,58900.0,20.3535,20.3678,20.3321,20.3392,58900.0
2010-07-28 13:55:00,28.45,28.47,28.44,28.47,10600.0,20.3392,20.3535,20.3321,20.3535,10600.0
2010-07-28 14:00:00,28.46,28.46,28.43,28.46,21400.0,20.3464,20.3464,20.3249,20.3464,21400.0
2010-07-28 14:05:00,28.47,28.52,28.47,28.51,21200.0,20.3535,20.3893,20.3535,20.3821,21200.0
2010-07-28 14:10:00,28.51,28.53,28.45,28.48,59400.0,20.3821,20.3964,20.3392,20.3607,59400.0
2010-07-28 14:15:00,28.47,28.47,28.38,28.38,19100.0,20.3535,20.3535,20.2892,20.2892,19100.0
2010-07-28 14:20:00,28.39,28.41,28.37,28.39,45800.0,20.2963,20.3106,20.282,20.2963,45800.0
2010-07-28 14:25:00,28.4,28.4,28.37,28.38,65200.0,20.3035,20.3035,20.282,20.2892,65200.0
2010-07-28 14:30:00,28.38,28.41,28.37,28.39,37400.0,20.2892,20.3106,20.282,20.2963,37400.0
2010-07-28 14:35:00,28.39,28.42,28.38,28.38,17900.0,20.2963,20.3178,20.2892,20.2892,17900.0
2010-07-28 14:40:00,28.38,28.39,28.35,28.35,24500.0,20.2892,20.2963,20.2678,20.2678,24500.0
2010-07-28 14:45:00,28.36,28.37,28.33,28.34,17000.0,20.2749,20.282,20.2535,20.2606,17000.0
2010-07-28 14:50:00,28.35,28.38,28.33,28.38,23200.0,20.2678,20.2892,20.2535,20.2892,23200.0
2010-07-28 14:55:00,28.38,28.38,28.33,28.34,35900.0,20.2892,20.2892,20.2535,20.2606,35900.0
2010-07-28 15:00:00,28.34,28.34,28.28,28.28,72500.0,20.2606,20.2606,20.2177,20.2177,72500.0
2010-07-28 15:05:00,28.28,28.34,28.28,28.29,123900.0,20.2177,20.2606,20.2177,20.2249,123900.0
2010-07-28 15:10:00,28.28,28.3,28.25,28.26,39000.0,20.2177,20.232,20.1963,20.2034,39000.0
2010-07-28 15:15:00,28.26,28.3,28.24,28.25,42700.0,20.2034,20.232,20.1891,20.1963,42700.0
2010-07-28 15:20:00,28.25,28.29,28.22,28.26,58600.0,20.1963,20.2249,20.1748,20.2034,58600.0
2010-07-28 15:25:00,28.28,28.28,28.24,28.25,57600.0,20.2177,20.2177,20.1891,20.1963,57600.0
2010-07-28 15:30:00,28.25,28.31,28.24,28.27,81700.0,20.1963,20.2392,20.1891,20.2106,81700.0
2010-07-28 15:35:00,28.27,28.29,28.24,28.24,60800.0,20.2106,20.2249,20.1891,20.1891,60800.0
2010-07-28 15:40:00,28.24,28.31,28.23,28.29,122500.0,20.1891,20.2392,20.182,20.2249,122500.0
2010-07-28 15:45:00,28.3,28.3,28.25,28.27,74900.0,20.232,20.232,20.1963,20.2106,74900.0
2010-07-28 15:50:00,28.27,28.28,28.23,28.27,117800.0,20.2106,20.2177,20.182,20.2106,117800.0
2010-07-28 15:55:00,28.27,28.27,28.22,28.22,170600.0,20.2106,20.2106,20.1748,20.1748,170600.0
2010-07-29 09:30:00,28.38,28.57,28.38,28.52,43000.0,20.2892,20.425,20.2892,20.3893,43000.0
2010-07-29 09:35:00,28.55,28.79,28.52,28.76,183400.0,20.4107,20.5823,20.3893,20.5609,183400.0
2010-07-29 09:40:00,28.76,28.83,28.7,28.71,95400.0,20.5609,20.6109,20.518,20.5251,95400.0
2010-07-29 09:45:00,28.71,28.73,28.64,28.67,128600.0,20.5251,20.5394,20.4751,20.4965,128600.0
2010-07-29 09:50:00,28.67,28.67,28.57,28.6,109200.0,20.4965,20.4965,20.425,20.4465,109200.0
2010-07-29 09:55:00,28.6,28.62,28.53,28.53,75100.0,20.4465,20.4608,20.3964,20.3964,75100.0
2010-07-29 10:00:00,28.53,28.6,28.52,28.59,45700.0,20.3964,20.4465,20.3893,20.4393,45700.0
2010-07-29 10:05:00,28.59,28.62,28.58,28.6,50700.0,20.4393,20.4608,20.4322,20.4465,50700.0
2010-07-29 10:10:00,28.6,28.66,28.56,28.56,54000.0,20.4465,20.4894,20.4179,20.4179,54000.0
2010-07-29 10:15:00,28.55,28.59,28.54,28.57,36700.0,20.4107,20.4393,20.4036,20.425,36700.0
2010-07-29 10:20:00,28.57,28.57,28.51,28.52,57600.0,20.425,20.425,20.3821,20.3893,57600.0
2010-07-29 10:25:00,28.52,28.55,28.49,28.52,52700.0,20.3893,20.4107,20.3678,20.3893,52700.0
2010-07-29 10:30:00,28.52,28.56,28.49,28.55,52400.0,20.3893,20.4179,20.3678,20.4107,52400.0
2010-07-29 10:35:00,28.56,28.63,28.54,28.61,71100.0,20.4179,20.4679,20.4036,20.4536,71100.0
2010-07-29 10:40:00,28.6,28.63,28.57,28.58,109800.0,20.4465,20.4679,20.425,20.4322,109800.0
2010-07-29 10:45:00,28.58,28.59,28.57,28.57,67600.0,20.4322,20.4393,20.425,20.425,67600.0
2010-07-29 10:50:00,28.58,28.6,28.56,28.56,85500.0,20.4322,20.4465,20.4179,20.4179,85500.0
2010-07-29 10:55:00,28.57,28.58,28.54,28.55,40700.0,20.425,20.4322,20.4036,20.4107,40700.0
2010-07-29 11:00:00,28.55,28.55,28.51,28.52,31400.0,20.4107,20.4107,20.3821,20.3893,31400.0
2010-07-29 11:05:00,28.52,28.52,28.42,28.44,32300.0,20.3893,20.3893,20.3178,20.3321,32300.0
2010-07-29 11:10:00,28.45,28.45,28.39,28.4,38800.0,20.3392,20.3392,20.2963,20.3035,38800.0
2010-07-29 11:15:00,28.4,28.4,28.3,28.31,38200.0,20.3035,20.3035,20.232,20.2392,38200.0
2010-07-29 11:20:00,28.32,28.33,28.25,28.29,79600.0,20.2463,20.2535,20.1963,20.2249,79600.0
2010-07-29 11:25:00,28.29,28.31,28.22,28.23,74600.0,20.2249,20.2392,20.1748,20.182,74600.0
2010-07-29 11:30:00,28.22,28.23,28.16,28.19,53000.0,20.1748,20.182,20.1319,20.1534,53000.0
2010-07-29 11:35:00,28.19,28.21,28.16,28.2,54600.0,20.1534,20.1677,20.1319,20.1605,54600.0
2010-07-29 11:40:00,28.21,28.22,28.18,28.18,28500.0,20.1677,20.1748,20.1462,20.1462,28500.0
2010-07-29 11:45:00,28.18,28.2,28.14,28.18,48600.0,20.1462,20.1605,20.1176,20.1462,48600.0
2010-07-29 11:50:00,28.18,28.22,28.15,28.15,61700.0,20.1462,20.1748,20.1248,20.1248,61700.0
2010-07-29 11:55:00,28.14,28.14,28.09,28.1,55100.0,20.1176,20.1176,20.0819,20.089,55100.0
2010-07-29 12:00:00,28.11,28.11,28.0,28.03,87700.0,20.0962,20.0962,20.0175,20.039,87700.0
2010-07-29 12:05:00,28.03,28.03,27.98,28.02,98400.0,20.039,20.039,20.0032,20.0318,98400.0
2010-07-29 12:10:00,28.02,28.06,28.01,28.05,42700.0,20.0318,20.0604,20.0247,20.0533,42700.0
2010-07-29 12:15:00,28.06,28.08,28.03,28.08,46100.0,20.0604,20.0747,20.039,20.0747,46100.0
2010-07-29 12:20:00,28.08,28.08,28.04,28.04,31400.0,20.0747,20.0747,20.0461,20.0461,31400.0
2010-07-29 12:25:00,28.04,28.04,27.96,28.0,148300.0,20.0461,20.0461,19.9889,20.0175,148300.0
2010-07-29 12:30:00,28.0,28.01,27.95,27.98,39400.0,20.0175,20.0247,19.9818,20.0032,39400.0
2010-07-29 12:35:00,27.98,28.01,27.91,27.94,70000.0,20.0032,20.0247,19.9532,19.9746,70000.0
2010-07-29 12:40:00,27.95,27.95,27.89,27.91,56700.0,19.9818,19.9818,19.9389,19.9532,56700.0
2010-07-29 12:45:00,27.91,27.93,27.87,27.89,38600.0,19.9532,19.9675,19.9246,19.9389,38600.0
2010-07-29 12:50:00,27.89,27.99,27.89,27.97,83100.0,19.9389,20.0104,19.9389,19.9961,83100.0
2010-07-29 12:55:00,27.97,27.99,27.95,27.99,60300.0,19.9961,20.0104,19.9818,20.0104,60300.0
2010-07-29 13:00:00,27.98,27.99,27.94,27.97,49500.0,20.0032,20.0104,19.9746,19.9961,49500.0
2010-07-29 13:05:00,27.98,27.99,27.95,27.96,37900.0,20.0032,20.0104,19.9818,19.9889,37900.0
2010-07-29 13:10:00,27.96,28.0,27.92,28.0,48200.0,19.9889,20.0175,19.9603,20.0175,48200.0
2010-07-29 13:15:00,27.99,28.0,27.96,27.96,37600.0,20.0104,20.0175,19.9889,19.9889,37600.0
2010-07-29 13:20:00,27.97,27.99,27.94,27.94,42400.0,19.9961,20.0104,19.9746,19.9746,42400.0
2010-07-29 13:25:00,27.95,27.99,27.94,27.98,24800.0,19.9818,20.0104,19.9746,20.0032,24800.0
2010-07-29 13:30:00,27.98,28.02,27.96,27.97,48400.0,20.0032,20.0318,19.9889,19.9961,48400.0
2010-07-29 13:35:00,27.96,28.0,27.95,27.98,37400.0,19.9889,20.0175,19.9818,20.0032,37400.0
2010-07-29 13:40:00,27.98,28.04,27.97,28.04,48900.0,20.0032,20.0461,19.9961,20.0461,48900.0
2010-07-29 13:45:00,28.04,28.05,28.02,28.03,74100.0,20.0461,20.0533,20.0318,20.039,74100.0
2010-07-29 13:50:00,28.03,28.04,27.96,27.98,68900.0,20.039,20.0461,19.9889,20.0032,68900.0
2010-07-29 13:55:00,27.99,27.99,27.97,27.98,39000.0,20.0104,20.0104,19.9961,20.0032,39000.0
2010-07-29 14:00:00,27.98,28.03,27.98,28.0,50500.0,20.0032,20.039,20.0032,20.0175,50500.0
2010-07-29 14:05:00,27.99,28.02,27.97,28.0,51100.0,20.0104,20.0318,19.9961,20.0175,51100.0
2010-07-29 14:10:00,28.01,28.04,27.95,28.03,104300.0,20.0247,20.0461,19.9818,20.039,104300.0
2010-07-29 14:15:00,28.04,28.04,28.01,28.03,38500.0,20.0461,20.0461,20.0247,20.039,38500.0
2010-07-29 14:20:00,28.05,28.11,28.05,28.06,101900.0,20.0533,20.0962,20.0533,20.0604,101900.0
2010-07-29 14:25:00,28.06,28.11,28.06,28.1,40700.0,20.0604,20.0962,20.0604,20.089,40700.0
2010-07-29 14:30:00,28.11,28.14,28.09,28.09,34000.0,20.0962,20.1176,20.0819,20.0819,34000.0
2010-07-29 14:35:00,28.09,28.14,28.08,28.13,75200.0,20.0819,20.1176,20.0747,20.1105,75200.0
2010-07-29 14:40:00,28.13,28.17,28.12,28.14,38300.0,20.1105,20.1391,20.1033,20.1176,38300.0
2010-07-29 14:45:00,28.15,28.22,28.14,28.16,77600.0,20.1248,20.1748,20.1176,20.1319,77600.0
2010-07-29 14:50:00,28.18,28.22,28.17,28.21,48900.0,20.1462,20.1748,20.1391,20.1677,48900.0
2010-07-29 14:55:00,28.2,28.23,28.18,28.23,86900.0,20.1605,20.182,20.1462,20.182,86900.0
2010-07-29 15:00:00,28.23,28.24,28.21,28.22,84800.0,20.182,20.1891,20.1677,20.1748,84800.0
2010-07-29 15:05:00,28.23,28.25,28.22,28.24,79700.0,20.182,20.1963,20.1748,20.1891,79700.0
2010-07-29 15:10:00,28.24,28.33,28.24,28.3,94100.0,20.1891,20.2535,20.1891,20.232,94100.0
2010-07-29 15:15:00,28.31,28.33,28.27,28.3,81500.0,20.2392,20.2535,20.2106,20.232,81500.0
2010-07-29 15:20:00,28.31,28.34,28.27,28.34,47000.0,20.2392,20.2606,20.2106,20.2606,47000.0
2010-07-29 15:25:00,28.34,28.34,28.29,28.3,38200.0,20.2606,20.2606,20.2249,20.232,38200.0
2010-07-29 15:30:00,28.3,28.32,28.22,28.26,76300.0,20.232,20.2463,20.1748,20.2034,76300.0
2010-07-29 15:35:00,28.25,28.32,28.25,28.28,116200.0,20.1963,20.2463,20.1963,20.2177,116200.0
2010-07-29 15:40:00,28.28,28.28,28.21,28.27,134700.0,20.2177,20.2177,20.1677,20.2106,134700.0
2010-07-29 15:45:00,28.27,28.29,28.21,28.23,258100.0,20.2106,20.2249,20.1677,20.182,258100.0
2010-07-29 15:50:00,28.24,28.26,28.21,28.24,129800.0,20.1891,20.2034,20.1677,20.1891,129800.0
2010-07-29 15:55:00,28.24,28.27,28.21,28.23,155300.0,20.1891,20.2106,20.1677,20.182,155300.0
2010-07-30 09:30:00,27.98,27.98,27.81,27.82,54300.0,20.0032,20.0032,19.8817,19.8888,54300.0
2010-07-30 09:35:00,27.81,27.86,27.75,27.8,66100.0,19.8817,19.9174,19.8388,19.8745,66100.0
2010-07-30 09:40:00,27.8,28.07,27.76,28.01,75800.0,19.8745,20.0676,19.846,20.0247,75800.0
2010-07-30 09:45:00,28.02,28.1,28.02,28.1,29800.0,20.0318,20.089,20.0318,20.089,29800.0
2010-07-30 09:50:00,28.09,28.12,28.07,28.09,28500.0,20.0819,20.1033,20.0676,20.0819,28500.0
2010-07-30 09:55:00,28.1,28.23,28.1,28.19,63300.0,20.089,20.182,20.089,20.1534,63300.0
2010-07-30 10:00:00,28.19,28.2,28.13,28.19,33400.0,20.1534,20.1605,20.1105,20.1534,33400.0
2010-07-30 10:05:00,28.2,28.28,28.19,28.23,68700.0,20.1605,20.2177,20.1534,20.182,68700.0
2010-07-30 10:10:00,28.23,28.26,28.22,28.26,41200.0,20.182,20.2034,20.1748,20.2034,41200.0
2010-07-30 10:15:00,28.27,28.29,28.24,28.26,56200.0,20.2106,20.2249,20.1891,20.2034,56200.0
2010-07-30 10:20:00,28.27,28.29,28.26,28.26,28600.0,20.2106,20.2249,20.2034,20.2034,28600.0
2010-07-30 10:25:00,28.26,28.3,28.24,28.3,45100.0,20.2034,20.232,20.1891,20.232,45100.0
2010-07-30 10:30:00,28.3,28.37,28.3,28.34,29400.0,20.232,20.282,20.232,20.2606,29400.0
2010-07-30 10:35:00,28.34,28.36,28.3,28.32,20900.0,20.2606,20.2749,20.232,20.2463,20900.0
2010-07-30 10:40:00,28.32,28.39,28.32,28.38,38400.0,20.2463,20.2963,20.2463,20.2892,38400.0
2010-07-30 10:45:00,28.39,28.41,28.36,28.39,28000.0,20.2963,20.3106,20.2749,20.2963,28000.0
2010-07-30 10:50:00,28.39,28.45,28.39,28.4,127900.0,20.2963,20.3392,20.2963,20.3035,127900.0
2010-07-30 10:55:00,28.4,28.45,28.4,28.43,38400.0,20.3035,20.3392,20.3035,20.3249,38400.0
2010-07-30 11:00:00,28.43,28.44,28.4,28.44,23900.0,20.3249,20.3321,20.3035,20.3321,23900.0
2010-07-30 11:05:00,28.43,28.45,28.39,28.39,30500.0,20.3249,20.3392,20.2963,20.2963,30500.0
2010-07-30 11:10:00,28.4,28.41,28.34,28.36,29900.0,20.3035,20.3106,20.2606,20.2749,29900.0
2010-07-30 11:15:00,28.35,28.38,28.33,28.34,42200.0,20.2678,20.2892,20.2535,20.2606,42200.0
2010-07-30 11:20:00,28.34,28.35,28.29,28.32,38300.0,20.2606,20.2678,20.2249,20.2463,38300.0
2010-07-30 11:25:00,28.32,28.33,28.28,28.29,26500.0,20.2463,20.2535,20.2177,20.2249,26500.0
2010-07-30 11:30:00,28.3,28.33,28.24,28.26,31500.0,20.232,20.2535,20.1891,20.2034,31500.0
2010-07-30 11:35:00,28.26,28.28,28.23,28.25,24000.0,20.2034,20.2177,20.182,20.1963,24000.0
2010-07-30 11:40:00,28.25,28.26,28.23,28.24,16000.0,20.1963,20.2034,20.182,20.1891,16000.0
2010-07-30 11:45:00,28.23,28.25,28.2,28.22,17900.0,20.182,20.1963,20.1605,20.1748,17900.0
2010-07-30 11:50:00,28.22,28.27,28.21,28.27,45000.0,20.1748,20.2106,20.1677,20.2106,45000.0
2010-07-30 11:55:00,28.27,28.28,28.23,28.26,52100.0,20.2106,20.2177,20.182,20.2034,52100.0
2010-07-30 12:00:00,28.26,28.28,28.24,28.25,22500.0,20.2034,20.2177,20.1891,20.1963,22500.0
2010-07-30 12:05:00,28.26,28.27,28.24,28.24,18500.0,20.2034,20.2106,20.1891,20.1891,18500.0
2010-07-30 12:10:00,28.24,28.24,28.17,28.18,17400.0,20.1891,20.1891,20.1391,20.1462,17400.0
2010-07-30 12:15:00,28.18,28.19,28.14,28.14,47700.0,20.1462,20.1534,20.1176,20.1176,47700.0
2010-07-30 12:20:00,28.14,28.18,28.14,28.17,19500.0,20.1176,20.1462,20.1176,20.1391,19500.0
2010-07-30 12:25:00,28.17,28.21,28.17,28.19,11100.0,20.1391,20.1677,20.1391,20.1534,11100.0
2010-07-30 12:30:00,28.19,28.19,28.15,28.15,15200.0,20.1534,20.1534,20.1248,20.1248,15200.0
2010-07-30 12:35:00,28.16,28.19,28.16,28.18,11300.0,20.1319,20.1534,20.1319,20.1462,11300.0
2010-07-30 12:40:00,28.18,28.23,28.18,28.23,18200.0,20.1462,20.182,20.1462,20.182,18200.0
2010-07-30 12:45:00,28.22,28.25,28.22,28.24,13100.0,20.1748,20.1963,20.1748,20.1891,13100.0
2010-07-30 12:50:00,28.24,28.24,28.21,28.23,9900.0,20.1891,20.1891,20.1677,20.182,9900.0
2010-07-30 12:55:00,28.22,28.25,28.22,28.24,13400.0,20.1748,20.1963,20.1748,20.1891,13400.0
2010-07-30 13:00:00,28.23,28.26,28.23,28.25,10000.0,20.182,20.2034,20.182,20.1963,10000.0
2010-07-30 13:05:00,28.24,28.27,28.24,28.26,11200.0,20.1891,20.2106,20.1891,20.2034,11200.0
2010-07-30 13:10:00,28.26,28.26,28.21,28.23,20900.0,20.2034,20.2034,20.1677,20.182,20900.0
2010-07-30 13:15:00,28.22,28.24,28.17,28.19,22600.0,20.1748,20.1891,20.1391,20.1534,22600.0
2010-07-30 13:20:00,28.19,28.2,28.16,28.16,28600.0,20.1534,20.1605,20.1319,20.1319,28600.0
2010-07-30 13:25:00,28.16,28.18,28.16,28.17,19800.0,20.1319,20.1462,20.1319,20.1391,19800.0
2010-07-30 13:30:00,28.17,28.17,28.14,28.14,19800.0,20.1391,20.1391,20.1176,20.1176,19800.0
2010-07-30 13:35:00,28.14,28.14,28.09,28.11,30000.0,20.1176,20.1176,20.0819,20.0962,30000.0
2010-07-30 13:40:00,28.11,28.14,28.11,28.11,15700.0,20.0962,20.1176,20.0962,20.0962,15700.0
2010-07-30 13:45:00,28.12,28.15,28.11,28.12,14900.0,20.1033,20.1248,20.0962,20.1033,14900.0
2010-07-30 13:50:00,28.12,28.14,28.1,28.1,21100.0,20.1033,20.1176,20.089,20.089,21100.0
2010-07-30 13:55:00,28.1,28.11,28.05,28.06,40300.0,20.089,20.0962,20.0533,20.0604,40300.0
2010-07-30 14:00:00,28.06,28.08,28.04,28.05,28500.0,20.0604,20.0747,20.0461,20.0533,28500.0
2010-07-30 14:05:00,28.05,28.09,28.05,28.07,17800.0,20.0533,20.0819,20.0533,20.0676,17800.0
2010-07-30 14:10:00,28.08,28.14,28.08,28.12,28200.0,20.0747,20.1176,20.0747,20.1033,28200.0
2010-07-30 14:15:00,28.13,28.17,28.12,28.17,36800.0,20.1105,20.1391,20.1033,20.1391,36800.0
2010-07-30 14:20:00,28.17,28.21,28.16,28.17,19400.0,20.1391,20.1677,20.1319,20.1391,19400.0
2010-07-30 14:25:00,28.17,28.21,28.16,28.19,46300.0,20.1391,20.1677,20.1319,20.1534,46300.0
2010-07-30 14:30:00,28.19,28.21,28.17,28.19,65300.0,20.1534,20.1677,20.1391,20.1534,65300.0
2010-07-30 14:35:00,28.19,28.23,28.17,28.22,75200.0,20.1534,20.182,20.1391,20.1748,75200.0
2010-07-30 14:40:00,28.22,28.28,28.22,28.25,50500.0,20.1748,20.2177,20.1748,20.1963,50500.0
2010-07-30 14:45:00,28.25,28.29,28.24,28.25,67800.0,20.1963,20.2249,20.1891,20.1963,67800.0
2010-07-30 14:50:00,28.25,28.27,28.22,28.24,27200.0,20.1963,20.2106,20.1748,20.1891,27200.0
2010-07-30 14:55:00,28.24,28.24,28.17,28.17,54900.0,20.1891,20.1891,20.1391,20.1391,54900.0
2010-07-30 15:00:00,28.19,28.2,28.16,28.18,36900.0,20.1534,20.1605,20.1319,20.1462,36900.0
2010-07-30 15:05:00,28.17,28.25,28.17,28.25,32600.0,20.1391,20.1963,20.1391,20.1963,32600.0
2010-07-30 15:10:00,28.25,28.31,28.24,28.27,41500.0,20.1963,20.2392,20.1891,20.2106,41500.0
2010-07-30 15:15:00,28.28,28.34,28.28,28.34,48100.0,20.2177,20.2606,20.2177,20.2606,48100.0
2010-07-30 15:20:00,28.33,28.42,28.33,28.41,80900.0,20.2535,20.3178,20.2535,20.3106,80900.0
2010-07-30 15:25:00,28.4,28.43,28.37,28.41,93300.0,20.3035,20.3249,20.282,20.3106,93300.0
2010-07-30 15:30:00,28.41,28.44,28.36,28.39,89100.0,20.3106,20.3321,20.2749,20.2963,89100.0
2010-07-30 15:35:00,28.38,28.41,28.33,28.35,95100.0,20.2892,20.3106,20.2535,20.2678,95100.0
2010-07-30 15:40:00,28.35,28.41,28.35,28.38,87800.0,20.2678,20.3106,20.2678,20.2892,87800.0
2010-07-30 15:45:00,28.37,28.39,28.31,28.33,200500.0,20.282,20.2963,20.2392,20.2535,200500.0
2010-07-30 15:50:00,28.33,28.35,28.28,28.32,151600.0,20.2535,20.2678,20.2177,20.2463,151600.0
2010-07-30 15:55:00,28.31,28.32,28.24,28.25,270800.0,20.2392,20.2463,20.1891,20.1963,270800.0
2010-08-02 09:30:00,28.66,28.74,28.58,28.58,75900.0,20.4894,20.5466,20.4322,20.4322,75900.0
2010-08-02 09:35:00,28.54,28.68,28.54,28.62,77800.0,20.4036,20.5037,20.4036,20.4608,77800.0
2010-08-02 09:40:00,28.61,28.62,28.57,28.58,55100.0,20.4536,20.4608,20.425,20.4322,55100.0
2010-08-02 09:45:00,28.58,28.63,28.58,28.63,76400.0,20.4322,20.4679,20.4322,20.4679,76400.0
2010-08-02 09:50:00,28.63,28.7,28.63,28.69,42600.0,20.4679,20.518,20.4679,20.5108,42600.0
2010-08-02 09:55:00,28.69,28.71,28.67,28.7,30400.0,20.5108,20.5251,20.4965,20.518,30400.0
2010-08-02 10:00:00,28.7,28.81,28.69,28.78,75000.0,20.518,20.5966,20.5108,20.5752,75000.0
2010-08-02 10:05:00,28.79,28.81,28.69,28.72,46400.0,20.5823,20.5966,20.5108,20.5323,46400.0
2010-08-02 10:10:00,28.71,28.83,28.71,28.8,43600.0,20.5251,20.6109,20.5251,20.5895,43600.0
2010-08-02 10:15:00,28.8,28.81,28.78,28.81,18300.0,20.5895,20.5966,20.5752,20.5966,18300.0
2010-08-02 10:20:00,28.8,28.84,28.77,28.77,50300.0,20.5895,20.6181,20.568,20.568,50300.0
2010-08-02 10:25:00,28.78,28.8,28.77,28.79,43500.0,20.5752,20.5895,20.568,20.5823,43500.0
2010-08-02 10:30:00,28.79,28.8,28.75,28.77,46000.0,20.5823,20.5895,20.5537,20.568,46000.0
2010-08-02 10:35:00,28.78,28.83,28.77,28.81,56200.0,20.5752,20.6109,20.568,20.5966,56200.0
2010-08-02 10:40:00,28.81,28.84,28.78,28.81,99700.0,20.5966,20.6181,20.5752,20.5966,99700.0
2010-08-02 10:45:00,28.81,28.86,28.77,28.8,155200.0,20.5966,20.6324,20.568,20.5895,155200.0
2010-08-02 10:50:00,28.81,28.84,28.8,28.83,78100.0,20.5966,20.6181,20.5895,20.6109,78100.0
2010-08-02 10:55:00,28.83,28.83,28.79,28.8,93000.0,20.6109,20.6109,20.5823,20.5895,93000.0
2010-08-02 11:00:00,28.8,28.81,28.73,28.74,66500.0,20.5895,20.5966,20.5394,20.5466,66500.0
2010-08-02 11:05:00,28.74,28.76,28.72,28.76,48600.0,20.5466,20.5609,20.5323,20.5609,48600.0
2010-08-02 11:10:00,28.76,28.77,28.69,28.7,45100.0,20.5609,20.568,20.5108,20.518,45100.0
2010-08-02 11:15:00,28.7,28.72,28.68,28.71,22600.0,20.518,20.5323,20.5037,20.5251,22600.0
2010-08-02 11:20:00,28.71,28.8,28.71,28.78,31500.0,20.5251,20.5895,20.5251,20.5752,31500.0
2010-08-02 11:25:00,28.79,28.83,28.78,28.82,31400.0,20.5823,20.6109,20.5752,20.6038,31400.0
2010-08-02 11:30:00,28.83,28.9,28.82,28.89,29200.0,20.6109,20.661,20.6038,20.6538,29200.0
2010-08-02 11:35:00,28.88,28.9,28.87,28.88,45700.0,20.6467,20.661,20.6395,20.6467,45700.0
2010-08-02 11:40:00,28.88,28.88,28.83,28.85,34000.0,20.6467,20.6467,20.6109,20.6252,34000.0
2010-08-02 11:45:00,28.85,28.85,28.78,28.79,20400.0,20.6252,20.6252,20.5752,20.5823,20400.0
2010-08-02 11:50:00,28.78,28.84,28.73,28.73,67100.0,20.5752,20.6181,20.5394,20.5394,67100.0
2010-08-02 11:55:00,28.73,28.73,28.69,28.7,91200.0,20.5394,20.5394,20.5108,20.518,91200.0
2010-08-02 12:00:00,28.69,28.7,28.64,28.64,54600.0,20.5108,20.518,20.4751,20.4751,54600.0
2010-08-02 12:05:00,28.64,28.69,28.61,28.69,38700.0,20.4751,20.5108,20.4536,20.5108,38700.0
2010-08-02 12:10:00,28.69,28.75,28.69,28.71,47100.0,20.5108,20.5537,20.5108,20.5251,47100.0
2010-08-02 12:15:00,28.71,28.72,28.68,28.68,26200.0,20.5251,20.5323,20.5037,20.5037,26200.0
2010-08-02 12:20:00,28.68,28.69,28.66,28.67,19100.0,20.5037,20.5108,20.4894,20.4965,19100.0
2010-08-02 12:25:00,28.66,28.67,28.63,28.64,20600.0,20.4894,20.4965,20.4679,20.4751,20600.0
2010-08-02 12:30:00,28.63,28.67,28.63,28.67,15700.0,20.4679,20.4965,20.4679,20.4965,15700.0
2010-08-02 12:35:00,28.67,28.68,28.66,28.66,11500.0,20.4965,20.5037,20.4894,20.4894,11500.0
2010-08-02 12:40:00,28.66,28.68,28.66,28.68,11200.0,20.4894,20.5037,20.4894,20.5037,11200.0
2010-08-02 12:45:00,28.67,28.68,28.66,28.67,41500.0,20.4965,20.5037,20.4894,20.4965,41500.0
2010-08-02 12:50:00,28.67,28.69,28.66,28.67,57800.0,20.4965,20.5108,20.4894,20.4965,57800.0
2010-08-02 12:55:00,28.67,28.72,28.67,28.71,30200.0,20.4965,20.5323,20.4965,20.5251,30200.0
2010-08-02 13:00:00,28.71,28.72,28.71,28.71,38600.0,20.5251,20.5323,20.5251,20.5251,38600.0
2010-08-02 13:05:00,28.72,28.72,28.71,28.71,37900.0,20.5323,20.5323,20.5251,20.5251,37900.0
2010-08-02 13:10:00,28.71,28.75,28.71,28.72,56400.0,20.5251,20.5537,20.5251,20.5323,56400.0
2010-08-02 13:15:00,28.73,28.73,28.71,28.72,27700.0,20.5394,20.5394,20.5251,20.5323,27700.0
2010-08-02 13:20:00,28.72,28.72,28.7,28.72,23000.0,20.5323,20.5323,20.518,20.5323,23000.0
2010-08-02 13:25:00,28.72,28.76,28.72,28.75,31100.0,20.5323,20.5609,20.5323,20.5537,31100.0
2010-08-02 13:30:00,28.74,28.76,28.74,28.76,64900.0,20.5466,20.5609,20.5466,20.5609,64900.0
2010-08-02 13:35:00,28.75,28.78,28.74,28.78,35600.0,20.5537,20.5752,20.5466,20.5752,35600.0
2010-08-02 13:40:00,28.77,28.81,28.77,28.77,24300.0,20.568,20.5966,20.568,20.568,24300.0
2010-08-02 13:45:00,28.78,28.78,28.77,28.78,16100.0,20.5752,20.5752,20.568,20.5752,16100.0
2010-08-02 13:50:00,28.78,28.78,28.75,28.77,41500.0,20.5752,20.5752,20.5537,20.568,41500.0
2010-08-02 13:55:00,28.77,28.78,28.76,28.78,35700.0,20.568,20.5752,20.5609,20.5752,35700.0
2010-08-02 14:00:00,28.78,28.79,28.77,28.77,17400.0,20.5752,20.5823,20.568,20.568,17400.0
2010-08-02 14:05:00,28.77,28.8,28.77,28.79,17300.0,20.568,20.5895,20.568,20.5823,17300.0
2010-08-02 14:10:00,28.78,28.83,28.78,28.82,21700.0,20.5752,20.6109,20.5752,20.6038,21700.0
2010-08-02 14:15:00,28.82,28.84,28.82,28.84,34100.0,20.6038,20.6181,20.6038,20.6181,34100.0
2010-08-02 14:20:00,28.83,28.84,28.81,28.84,43800.0,20.6109,20.6181,20.5966,20.6181,43800.0
2010-08-02 14:25:00,28.84,28.84,28.81,28.82,23400.0,20.6181,20.6181,20.5966,20.6038,23400.0
2010-08-02 14:30:00,28.82,28.88,28.82,28.88,37600.0,20.6038,20.6467,20.6038,20.6467,37600.0
2010-08-02 14:35:00,28.87,28.88,28.84,28.85,43500.0,20.6395,20.6467,20.6181,20.6252,43500.0
2010-08-02 14:40:00,28.85,28.85,28.82,28.83,48200.0,20.6252,20.6252,20.6038,20.6109,48200.0
2010-08-02 14:45:00,28.83,28.85,28.81,28.81,68700.0,20.6109,20.6252,20.5966,20.5966,68700.0
2010-08-02 14:50:00,28.82,28.83,28.81,28.82,30300.0,20.6038,20.6109,20.5966,20.6038,30300.0
2010-08-02 14:55:00,28.82,28.82,28.8,28.8,35400.0,20.6038,20.6038,20.5895,20.5895,35400.0
2010-08-02 15:00:00,28.8,28.8,28.75,28.75,53200.0,20.5895,20.5895,20.5537,20.5537,53200.0
2010-08-02 15:05:00,28.75,28.8,28.74,28.8,90500.0,20.5537,20.5895,20.5466,20.5895,90500.0
2010-08-02 15:10:00,28.79,28.83,28.77,28.81,90100.0,20.5823,20.6109,20.568,20.5966,90100.0
2010-08-02 15:15:00,28.81,28.84,28.81,28.83,44900.0,20.5966,20.6181,20.5966,20.6109,44900.0
2010-08-02 15:20:00,28.83,28.84,28.79,28.79,49200.0,20.6109,20.6181,20.5823,20.5823,49200.0
2010-08-02 15:25:00,28.79,28.8,28.78,28.79,55200.0,20.5823,20.5895,20.5752,20.5823,55200.0
2010-08-02 15:30:00,28.8,28.81,28.78,28.8,94600.0,20.5895,20.5966,20.5752,20.5895,94600.0
2010-08-02 15:35:00,28.8,28.81,28.77,28.78,72000.0,20.5895,20.5966,20.568,20.5752,72000.0
2010-08-02 15:40:00,28.77,28.81,28.76,28.81,104700.0,20.568,20.5966,20.5609,20.5966,104700.0
2010-08-02 15:45:00,28.81,28.82,28.8,28.8,105300.0,20.5966,20.6038,20.5895,20.5895,105300.0
2010-08-02 15:50:00,28.81,28.87,28.8,28.87,113900.0,20.5966,20.6395,20.5895,20.6395,113900.0
2010-08-02 15:55:00,28.87,28.87,28.8,28.82,397000.0,20.6395,20.6395,20.5895,20.6038,397000.0
2010-08-03 09:30:00,28.8,28.89,28.67,28.72,70500.0,20.5895,20.6538,20.4965,20.5323,70500.0
2010-08-03 09:35:00,28.74,28.77,28.71,28.76,39300.0,20.5466,20.568,20.5251,20.5609,39300.0
2010-08-03 09:40:00,28.77,28.81,28.74,28.74,33400.0,20.568,20.5966,20.5466,20.5466,33400.0
2010-08-03 09:45:00,28.73,28.86,28.73,28.85,85300.0,20.5394,20.6324,20.5394,20.6252,85300.0
2010-08-03 09:50:00,28.85,28.92,28.85,28.86,54100.0,20.6252,20.6753,20.6252,20.6324,54100.0
2010-08-03 09:55:00,28.87,28.88,28.8,28.8,93300.0,20.6395,20.6467,20.5895,20.5895,93300.0
2010-08-03 10:00:00,28.8,28.8,28.69,28.72,125700.0,20.5895,20.5895,20.5108,20.5323,125700.0
2010-08-03 10:05:00,28.72,28.73,28.67,28.71,73300.0,20.5323,20.5394,20.4965,20.5251,73300.0
2010-08-03 10:10:00,28.7,28.7,28.56,28.57,86700.0,20.518,20.518,20.4179,20.425,86700.0
2010-08-03 10:15:00,28.56,28.62,28.56,28.58,85000.0,20.4179,20.4608,20.4179,20.4322,85000.0
2010-08-03 10:20:00,28.59,28.59,28.55,28.56,45900.0,20.4393,20.4393,20.4107,20.4179,45900.0
2010-08-03 10:25:00,28.56,28.6,28.55,28.59,26800.0,20.4179,20.4465,20.4107,20.4393,26800.0
2010-08-03 10:30:00,28.6,28.64,28.58,28.59,49200.0,20.4465,20.4751,20.4322,20.4393,49200.0
2010-08-03 10:35:00,28.59,28.61,28.58,28.6,28300.0,20.4393,20.4536,20.4322,20.4465,28300.0
2010-08-03 10:40:00,28.61,28.68,28.6,28.68,40900.0,20.4536,20.5037,20.4465,20.5037,40900.0
2010-08-03 10:45:00,28.68,28.71,28.66,28.69,57200.0,20.5037,20.5251,20.4894,20.5108,57200.0
2010-08-03 10:50:00,28.68,28.74,28.66,28.74,62500.0,20.5037,20.5466,20.4894,20.5466,62500.0
2010-08-03 10:55:00,28.74,28.8,28.73,28.8,78800.0,20.5466,20.5895,20.5394,20.5895,78800.0
2010-08-03 11:00:00,28.8,28.81,28.78,28.79,33300.0,20.5895,20.5966,20.5752,20.5823,33300.0
2010-08-03 11:05:00,28.8,28.8,28.79,28.79,10000.0,20.5895,20.5895,20.5823,20.5823,10000.0
2010-08-03 11:10:00,28.8,28.84,28.79,28.84,44600.0,20.5895,20.6181,20.5823,20.6181,44600.0
2010-08-03 11:15:00,28.84,28.84,28.71,28.76,183400.0,20.6181,20.6181,20.5251,20.5609,183400.0
2010-08-03 11:20:00,28.76,28.78,28.73,28.76,75700.0,20.5609,20.5752,20.5394,20.5609,75700.0
2010-08-03 11:25:00,28.77,28.8,28.75,28.8,30900.0,20.568,20.5895,20.5537,20.5895,30900.0
2010-08-03 11:30:00,28.8,28.82,28.78,28.82,76200.0,20.5895,20.6038,20.5752,20.6038,76200.0
2010-08-03 11:35:00,28.81,28.82,28.77,28.79,49800.0,20.5966,20.6038,20.568,20.5823,49800.0
2010-08-03 11:40:00,28.78,28.8,28.77,28.77,43200.0,20.5752,20.5895,20.568,20.568,43200.0
2010-08-03 11:45:00,28.78,28.8,28.77,28.8,19900.0,20.5752,20.5895,20.568,20.5895,19900.0
2010-08-03 11:50:00,28.8,28.81,28.79,28.79,74500.0,20.5895,20.5966,20.5823,20.5823,74500.0
2010-08-03 11:55:00,28.79,28.8,28.77,28.77,13900.0,20.5823,20.5895,20.568,20.568,13900.0
2010-08-03 12:00:00,28.78,28.8,28.76,28.78,25900.0,20.5752,20.5895,20.5609,20.5752,25900.0
2010-08-03 12:05:00,28.78,28.78,28.73,28.73,35900.0,20.5752,20.5752,20.5394,20.5394,35900.0
2010-08-03 12:10:00,28.74,28.74,28.68,28.73,146200.0,20.5466,20.5466,20.5037,20.5394,146200.0
2010-08-03 12:15:00,28.73,28.75,28.65,28.67,117900.0,20.5394,20.5537,20.4822,20.4965,117900.0
2010-08-03 12:20:00,28.68,28.69,28.64,28.65,110600.0,20.5037,20.5108,20.4751,20.4822,110600.0
2010-08-03 12:25:00,28.65,28.65,28.55,28.6,59900.0,20.4822,20.4822,20.4107,20.4465,59900.0
2010-08-03 12:30:00,28.61,28.67,28.6,28.63,86600.0,20.4536,20.4965,20.4465,20.4679,86600.0
2010-08-03 12:35:00,28.63,28.65,28.62,28.63,31100.0,20.4679,20.4822,20.4608,20.4679,31100.0
2010-08-03 12:40:00,28.63,28.64,28.61,28.63,18000.0,20.4679,20.4751,20.4536,20.4679,18000.0
2010-08-03 12:45:00,28.63,28.66,28.63,28.65,16600.0,20.4679,20.4894,20.4679,20.4822,16600.0
2010-08-03 12:50:00,28.65,28.66,28.63,28.66,57200.0,20.4822,20.4894,20.4679,20.4894,57200.0
2010-08-03 12:55:00,28.65,28.71,28.65,28.71,48300.0,20.4822,20.5251,20.4822,20.5251,48300.0
2010-08-03 13:00:00,28.7,28.71,28.65,28.68,35200.0,20.518,20.5251,20.4822,20.5037,35200.0
2010-08-03 13:05:00,28.68,28.69,28.65,28.65,43700.0,20.5037,20.5108,20.4822,20.4822,43700.0
2010-08-03 13:10:00,28.65,28.67,28.65,28.67,33600.0,20.4822,20.4965,20.4822,20.4965,33600.0
2010-08-03 13:15:00,28.66,28.67,28.64,28.66,21100.0,20.4894,20.4965,20.4751,20.4894,21100.0
2010-08-03 13:20:00,28.66,28.67,28.64,28.67,41400.0,20.4894,20.4965,20.4751,20.4965,41400.0
2010-08-03 13:25:00,28.67,28.69,28.67,28.69,53100.0,20.4965,20.5108,20.4965,20.5108,53100.0
2010-08-03 13:30:00,28.68,28.71,28.68,28.7,216500.0,20.5037,20.5251,20.5037,20.518,216500.0
2010-08-03 13:35:00,28.69,28.7,28.67,28.69,21600.0,20.5108,20.518,20.4965,20.5108,21600.0
2010-08-03 13:40:00,28.69,28.69,28.66,28.68,31000.0,20.5108,20.5108,20.4894,20.5037,31000.0
2010-08-03 13:45:00,28.68,28.69,28.63,28.63,22000.0,20.5037,20.5108,20.4679,20.4679,22000.0
2010-08-03 13:50:00,28.62,28.63,28.6,28.62,22300.0,20.4608,20.4679,20.4465,20.4608,22300.0
2010-08-03 13:55:00,28.63,28.63,28.59,28.59,28600.0,20.4679,20.4679,20.4393,20.4393,28600.0
2010-08-03 14:00:00,28.59,28.62,28.59,28.61,26300.0,20.4393,20.4608,20.4393,20.4536,26300.0
2010-08-03 14:05:00,28.62,28.64,28.61,28.64,22200.0,20.4608,20.4751,20.4536,20.4751,22200.0
2010-08-03 14:10:00,28.64,28.65,28.62,28.62,38500.0,20.4751,20.4822,20.4608,20.4608,38500.0
2010-08-03 14:15:00,28.61,28.68,28.61,28.68,36600.0,20.4536,20.5037,20.4536,20.5037,36600.0
2010-08-03 14:20:00,28.67,28.72,28.67,28.69,54400.0,20.4965,20.5323,20.4965,20.5108,54400.0
2010-08-03 14:25:00,28.69,28.71,28.68,28.69,70000.0,20.5108,20.5251,20.5037,20.5108,70000.0
2010-08-03 14:30:00,28.69,28.7,28.65,28.69,55500.0,20.5108,20.518,20.4822,20.5108,55500.0
2010-08-03 14:35:00,28.68,28.69,28.64,28.65,44100.0,20.5037,20.5108,20.4751,20.4822,44100.0
2010-08-03 14:40:00,28.65,28.65,28.58,28.58,59500.0,20.4822,20.4822,20.4322,20.4322,59500.0
2010-08-03 14:45:00,28.58,28.6,28.57,28.6,39900.0,20.4322,20.4465,20.425,20.4465,39900.0
2010-08-03 14:50:00,28.6,28.6,28.56,28.59,48400.0,20.4465,20.4465,20.4179,20.4393,48400.0
2010-08-03 14:55:00,28.59,28.61,28.58,28.58,48700.0,20.4393,20.4536,20.4322,20.4322,48700.0
2010-08-03 15:00:00,28.59,28.59,28.55,28.56,49000.0,20.4393,20.4393,20.4107,20.4179,49000.0
2010-08-03 15:05:00,28.55,28.59,28.55,28.57,53500.0,20.4107,20.4393,20.4107,20.425,53500.0
2010-08-03 15:10:00,28.57,28.62,28.57,28.61,64800.0,20.425,20.4608,20.425,20.4536,64800.0
2010-08-03 15:15:00,28.6,28.61,28.58,28.58,58100.0,20.4465,20.4536,20.4322,20.4322,58100.0
2010-08-03 15:20:00,28.58,28.6,28.55,28.56,82800.0,20.4322,20.4465,20.4107,20.4179,82800.0
2010-08-03 15:25:00,28.55,28.57,28.55,28.57,67400.0,20.4107,20.425,20.4107,20.425,67400.0
2010-08-03 15:30:00,28.56,28.59,28.55,28.56,86100.0,20.4179,20.4393,20.4107,20.4179,86100.0
2010-08-03 15:35:00,28.55,28.56,28.52,28.52,119900.0,20.4107,20.4179,20.3893,20.3893,119900.0
2010-08-03 15:40:00,28.52,28.56,28.5,28.53,88500.0,20.3893,20.4179,20.375,20.3964,88500.0
2010-08-03 15:45:00,28.53,28.56,28.49,28.52,104500.0,20.3964,20.4179,20.3678,20.3893,104500.0
2010-08-03 15:50:00,28.52,28.54,28.5,28.53,131300.0,20.3893,20.4036,20.375,20.3964,131300.0
2010-08-03 15:55:00,28.53,28.55,28.51,28.54,209800.0,20.3964,20.4107,20.3821,20.4036,209800.0
2010-08-04 09:30:00,28.63,28.79,28.62,28.74,176800.0,20.4679,20.5823,20.4608,20.5466,176800.0
2010-08-04 09:35:00,28.75,28.78,28.71,28.75,113800.0,20.5537,20.5752,20.5251,20.5537,113800.0
2010-08-04 09:40:00,28.74,28.81,28.73,28.76,95300.0,20.5466,20.5966,20.5394,20.5609,95300.0
2010-08-04 09:45:00,28.76,28.78,28.68,28.69,34000.0,20.5609,20.5752,20.5037,20.5108,34000.0
2010-08-04 09:50:00,28.69,28.72,28.66,28.68,25100.0,20.5108,20.5323,20.4894,20.5037,25100.0
2010-08-04 09:55:00,28.68,28.7,28.63,28.7,59400.0,20.5037,20.518,20.4679,20.518,59400.0
2010-08-04 10:00:00,28.7,28.8,28.7,28.75,166500.0,20.518,20.5895,20.518,20.5537,166500.0
2010-08-04 10:05:00,28.76,28.79,28.69,28.7,211400.0,20.5609,20.5823,20.5108,20.518,211400.0
2010-08-04 10:10:00,28.7,28.71,28.65,28.65,51100.0,20.518,20.5251,20.4822,20.4822,51100.0
2010-08-04 10:15:00,28.65,28.67,28.63,28.63,77300.0,20.4822,20.4965,20.4679,20.4679,77300.0
2010-08-04 10:20:00,28.63,28.69,28.63,28.69,31200.0,20.4679,20.5108,20.4679,20.5108,31200.0
2010-08-04 10:25:00,28.69,28.71,28.64,28.64,67500.0,20.5108,20.5251,20.4751,20.4751,67500.0
2010-08-04 10:30:00,28.65,28.66,28.61,28.64,154400.0,20.4822,20.4894,20.4536,20.4751,154400.0
2010-08-04 10:35:00,28.64,28.64,28.5,28.53,297300.0,20.4751,20.4751,20.375,20.3964,297300.0
2010-08-04 10:40:00,28.53,28.55,28.5,28.52,46100.0,20.3964,20.4107,20.375,20.3893,46100.0
2010-08-04 10:45:00,28.52,28.57,28.52,28.55,61000.0,20.3893,20.425,20.3893,20.4107,61000.0
2010-08-04 10:50:00,28.55,28.55,28.48,28.51,146100.0,20.4107,20.4107,20.3607,20.3821,146100.0
2010-08-04 10:55:00,28.51,28.53,28.48,28.48,42900.0,20.3821,20.3964,20.3607,20.3607,42900.0
2010-08-04 11:00:00,28.48,28.5,28.43,28.49,72200.0,20.3607,20.375,20.3249,20.3678,72200.0
2010-08-04 11:05:00,28.48,28.5,28.48,28.49,90200.0,20.3607,20.375,20.3607,20.3678,90200.0
2010-08-04 11:10:00,28.5,28.54,28.47,28.5,70400.0,20.375,20.4036,20.3535,20.375,70400.0
2010-08-04 11:15:00,28.5,28.52,28.49,28.49,46800.0,20.375,20.3893,20.3678,20.3678,46800.0
2010-08-04 11:20:00,28.48,28.53,28.48,28.53,54900.0,20.3607,20.3964,20.3607,20.3964,54900.0
2010-08-04 11:25:00,28.53,28.58,28.53,28.57,32500.0,20.3964,20.4322,20.3964,20.425,32500.0
2010-08-04 11:30:00,28.57,28.57,28.53,28.55,31200.0,20.425,20.425,20.3964,20.4107,31200.0
2010-08-04 11:35:00,28.55,28.6,28.55,28.58,28500.0,20.4107,20.4465,20.4107,20.4322,28500.0
2010-08-04 11:40:00,28.58,28.71,28.58,28.71,87500.0,20.4322,20.5251,20.4322,20.5251,87500.0
2010-08-04 11:45:00,28.7,28.7,28.67,28.69,97000.0,20.518,20.518,20.4965,20.5108,97000.0
2010-08-04 11:50:00,28.69,28.72,28.67,28.72,248600.0,20.5108,20.5323,20.4965,20.5323,248600.0
2010-08-04 11:55:00,28.71,28.72,28.63,28.63,32000.0,20.5251,20.5323,20.4679,20.4679,32000.0
2010-08-04 12:00:00,28.63,28.65,28.59,28.62,21100.0,20.4679,20.4822,20.4393,20.4608,21100.0
2010-08-04 12:05:00,28.62,28.67,28.62,28.66,17500.0,20.4608,20.4965,20.4608,20.4894,17500.0
2010-08-04 12:10:00,28.67,28.69,28.66,28.67,30900.0,20.4965,20.5108,20.4894,20.4965,30900.0
2010-08-04 12:15:00,28.67,28.69,28.65,28.68,30100.0,20.4965,20.5108,20.4822,20.5037,30100.0
2010-08-04 12:20:00,28.68,28.74,28.68,28.72,140200.0,20.5037,20.5466,20.5037,20.5323,140200.0
2010-08-04 12:25:00,28.73,28.73,28.68,28.69,97500.0,20.5394,20.5394,20.5037,20.5108,97500.0
2010-08-04 12:30:00,28.69,28.72,28.66,28.69,230500.0,20.5108,20.5323,20.4894,20.5108,230500.0
2010-08-04 12:35:00,28.68,28.68,28.62,28.64,72200.0,20.5037,20.5037,20.4608,20.4751,72200.0
2010-08-04 12:40:00,28.65,28.65,28.62,28.65,53800.0,20.4822,20.4822,20.4608,20.4822,53800.0
2010-08-04 12:45:00,28.64,28.67,28.64,28.65,35500.0,20.4751,20.4965,20.4751,20.4822,35500.0
2010-08-04 12:50:00,28.64,28.7,28.63,28.69,159000.0,20.4751,20.518,20.4679,20.5108,159000.0
2010-08-04 12:55:00,28.7,28.72,28.67,28.71,72500.0,20.518,20.5323,20.4965,20.5251,72500.0
2010-08-04 13:00:00,28.7,28.7,28.64,28.64,75100.0,20.518,20.518,20.4751,20.4751,75100.0
2010-08-04 13:05:00,28.64,28.67,28.62,28.67,74900.0,20.4751,20.4965,20.4608,20.4965,74900.0
2010-08-04 13:10:00,28.66,28.67,28.66,28.66,11500.0,20.4894,20.4965,20.4894,20.4894,11500.0
2010-08-04 13:15:00,28.66,28.69,28.66,28.68,21300.0,20.4894,20.5108,20.4894,20.5037,21300.0
2010-08-04 13:20:00,28.67,28.74,28.67,28.7,41600.0,20.4965,20.5466,20.4965,20.518,41600.0
2010-08-04 13:25:00,28.7,28.74,28.69,28.73,40900.0,20.518,20.5466,20.5108,20.5394,40900.0
2010-08-04 13:30:00,28.72,28.72,28.69,28.7,72200.0,20.5323,20.5323,20.5108,20.518,72200.0
2010-08-04 13:35:00,28.71,28.76,28.71,28.73,145100.0,20.5251,20.5609,20.5251,20.5394,145100.0
2010-08-04 13:40:00,28.73,28.74,28.7,28.73,68500.0,20.5394,20.5466,20.518,20.5394,68500.0
2010-08-04 13:45:00,28.73,28.75,28.7,28.71,179900.0,20.5394,20.5537,20.518,20.5251,179900.0
2010-08-04 13:50:00,28.72,28.73,28.7,28.72,36200.0,20.5323,20.5394,20.518,20.5323,36200.0
2010-08-04 13:55:00,28.71,28.71,28.67,28.69,100800.0,20.5251,20.5251,20.4965,20.5108,100800.0
2010-08-04 14:00:00,28.69,28.83,28.68,28.8,60100.0,20.5108,20.6109,20.5037,20.5895,60100.0
2010-08-04 14:05:00,28.8,28.81,28.73,28.74,69500.0,20.5895,20.5966,20.5394,20.5466,69500.0
2010-08-04 14:10:00,28.73,28.75,28.69,28.75,127500.0,20.5394,20.5537,20.5108,20.5537,127500.0
2010-08-04 14:15:00,28.75,28.78,28.74,28.75,40000.0,20.5537,20.5752,20.5466,20.5537,40000.0
2010-08-04 14:20:00,28.74,28.75,28.74,28.74,30800.0,20.5466,20.5537,20.5466,20.5466,30800.0
2010-08-04 14:25:00,28.74,28.76,28.74,28.75,185300.0,20.5466,20.5609,20.5466,20.5537,185300.0
2010-08-04 14:30:00,28.75,28.76,28.74,28.75,72500.0,20.5537,20.5609,20.5466,20.5537,72500.0
2010-08-04 14:35:00,28.76,28.77,28.72,28.73,87800.0,20.5609,20.568,20.5323,20.5394,87800.0
2010-08-04 14:40:00,28.73,28.75,28.71,28.75,30700.0,20.5394,20.5537,20.5251,20.5537,30700.0
2010-08-04 14:45:00,28.74,28.76,28.71,28.75,103700.0,20.5466,20.5609,20.5251,20.5537,103700.0
2010-08-04 14:50:00,28.75,28.77,28.74,28.74,175500.0,20.5537,20.568,20.5466,20.5466,175500.0
2010-08-04 14:55:00,28.75,28.75,28.72,28.74,30000.0,20.5537,20.5537,20.5323,20.5466,30000.0
2010-08-04 15:00:00,28.75,28.75,28.72,28.73,20300.0,20.5537,20.5537,20.5323,20.5394,20300.0
2010-08-04 15:05:00,28.72,28.76,28.72,28.75,69800.0,20.5323,20.5609,20.5323,20.5537,69800.0
2010-08-04 15:10:00,28.74,28.78,28.74,28.75,80400.0,20.5466,20.5752,20.5466,20.5537,80400.0
2010-08-04 15:15:00,28.75,28.8,28.74,28.76,236800.0,20.5537,20.5895,20.5466,20.5609,236800.0
2010-08-04 15:20:00,28.76,28.79,28.74,28.75,133000.0,20.5609,20.5823,20.5466,20.5537,133000.0
2010-08-04 15:25:00,28.75,28.79,28.75,28.76,204100.0,20.5537,20.5823,20.5537,20.5609,204100.0
2010-08-04 15:30:00,28.77,28.79,28.71,28.71,314300.0,20.568,20.5823,20.5251,20.5251,314300.0
2010-08-04 15:35:00,28.71,28.74,28.7,28.73,177900.0,20.5251,20.5466,20.518,20.5394,177900.0
2010-08-04 15:40:00,28.72,28.74,28.69,28.72,137800.0,20.5323,20.5466,20.5108,20.5323,137800.0
2010-08-04 15:45:00,28.72,28.72,28.68,28.69,261400.0,20.5323,20.5323,20.5037,20.5108,261400.0
2010-08-04 15:50:00,28.69,28.7,28.65,28.65,304200.0,20.5108,20.518,20.4822,20.4822,304200.0
2010-08-04 15:55:00,28.64,28.68,28.61,28.62,501600.0,20.4751,20.5037,20.4536,20.4608,501600.0
2010-08-05 09:30:00,29.62,29.62,29.02,29.14,469200.0,21.1757,21.1757,20.7467,20.8325,469200.0
2010-08-05 09:35:00,29.15,29.21,28.58,28.85,467100.0,20.8397,20.8826,20.4322,20.6252,467100.0
2010-08-05 09:40:00,28.87,28.95,28.83,28.86,314700.0,20.6395,20.6967,20.6109,20.6324,314700.0
2010-08-05 09:45:00,28.87,29.09,28.86,29.03,530600.0,20.6395,20.7968,20.6324,20.7539,530600.0
2010-08-05 09:50:00,29.03,29.06,28.99,28.99,267900.0,20.7539,20.7753,20.7253,20.7253,267900.0
2010-08-05 09:55:00,28.99,29.03,28.85,28.89,103800.0,20.7253,20.7539,20.6252,20.6538,103800.0
2010-08-05 10:00:00,28.9,29.02,28.88,28.99,88700.0,20.661,20.7467,20.6467,20.7253,88700.0
2010-08-05 10:05:00,28.99,29.09,28.98,29.06,231900.0,20.7253,20.7968,20.7181,20.7753,231900.0
2010-08-05 10:10:00,29.06,29.08,28.96,29.0,137100.0,20.7753,20.7896,20.7038,20.7324,137100.0
2010-08-05 10:15:00,29.02,29.07,29.02,29.06,94500.0,20.7467,20.7825,20.7467,20.7753,94500.0
2010-08-05 10:20:00,29.06,29.06,28.99,29.05,168400.0,20.7753,20.7753,20.7253,20.7682,168400.0
2010-08-05 10:25:00,29.05,29.07,29.02,29.05,120300.0,20.7682,20.7825,20.7467,20.7682,120300.0
2010-08-05 10:30:00,29.04,29.05,29.02,29.05,62200.0,20.761,20.7682,20.7467,20.7682,62200.0
2010-08-05 10:35:00,29.04,29.2,29.04,29.16,299400.0,20.761,20.8754,20.761,20.8468,299400.0
2010-08-05 10:40:00,29.16,29.24,29.12,29.15,474900.0,20.8468,20.904,20.8182,20.8397,474900.0
2010-08-05 10:45:00,29.15,29.17,29.12,29.17,51400.0,20.8397,20.854,20.8182,20.854,51400.0
2010-08-05 10:50:00,29.17,29.24,29.14,29.15,160200.0,20.854,20.904,20.8325,20.8397,160200.0
2010-08-05 10:55:00,29.15,29.27,29.15,29.24,173800.0,20.8397,20.9255,20.8397,20.904,173800.0
2010-08-05 11:00:00,29.24,29.24,29.15,29.2,136100.0,20.904,20.904,20.8397,20.8754,136100.0
2010-08-05 11:05:00,29.2,29.22,29.18,29.2,107400.0,20.8754,20.8897,20.8611,20.8754,107400.0
2010-08-05 11:10:00,29.2,29.22,29.19,29.21,42400.0,20.8754,20.8897,20.8683,20.8826,42400.0
2010-08-05 11:15:00,29.22,29.22,29.18,29.21,208900.0,20.8897,20.8897,20.8611,20.8826,208900.0
2010-08-05 11:20:00,29.21,29.27,29.2,29.26,178000.0,20.8826,20.9255,20.8754,20.9183,178000.0
2010-08-05 11:25:00,29.26,29.3,29.25,29.25,77100.0,20.9183,20.9469,20.9112,20.9112,77100.0
2010-08-05 11:30:00,29.25,29.28,29.24,29.24,83500.0,20.9112,20.9326,20.904,20.904,83500.0
2010-08-05 11:35:00,29.24,29.24,29.19,29.2,50500.0,20.904,20.904,20.8683,20.8754,50500.0
2010-08-05 11:40:00,29.2,29.25,29.17,29.24,101600.0,20.8754,20.9112,20.854,20.904,101600.0
2010-08-05 11:45:00,29.24,29.24,29.19,29.22,96200.0,20.904,20.904,20.8683,20.8897,96200.0
2010-08-05 11:50:00,29.23,29.25,29.22,29.24,72700.0,20.8969,20.9112,20.8897,20.904,72700.0
2010-08-05 11:55:00,29.25,29.27,29.24,29.24,45500.0,20.9112,20.9255,20.904,20.904,45500.0
2010-08-05 12:00:00,29.23,29.26,29.22,29.25,41100.0,20.8969,20.9183,20.8897,20.9112,41100.0
2010-08-05 12:05:00,29.26,29.26,29.23,29.23,23400.0,20.9183,20.9183,20.8969,20.8969,23400.0
2010-08-05 12:10:00,29.23,29.27,29.23,29.26,35900.0,20.8969,20.9255,20.8969,20.9183,35900.0
2010-08-05 12:15:00,29.27,29.27,29.25,29.25,46000.0,20.9255,20.9255,20.9112,20.9112,46000.0
2010-08-05 12:20:00,29.25,29.25,29.22,29.23,75600.0,20.9112,20.9112,20.8897,20.8969,75600.0
2010-08-05 12:25:00,29.22,29.23,29.16,29.2,76200.0,20.8897,20.8969,20.8468,20.8754,76200.0
2010-08-05 12:30:00,29.2,29.25,29.2,29.25,54500.0,20.8754,20.9112,20.8754,20.9112,54500.0
2010-08-05 12:35:00,29.25,29.25,29.24,29.25,127600.0,20.9112,20.9112,20.904,20.9112,127600.0
2010-08-05 12:40:00,29.25,29.26,29.24,29.24,50800.0,20.9112,20.9183,20.904,20.904,50800.0
2010-08-05 12:45:00,29.24,29.26,29.23,29.25,52300.0,20.904,20.9183,20.8969,20.9112,52300.0
2010-08-05 12:50:00,29.26,29.27,29.21,29.23,54100.0,20.9183,20.9255,20.8826,20.8969,54100.0
2010-08-05 12:55:00,29.23,29.25,29.22,29.24,34700.0,20.8969,20.9112,20.8897,20.904,34700.0
2010-08-05 13:00:00,29.23,29.25,29.19,29.19,56200.0,20.8969,20.9112,20.8683,20.8683,56200.0
2010-08-05 13:05:00,29.19,29.2,29.17,29.2,36900.0,20.8683,20.8754,20.854,20.8754,36900.0
2010-08-05 13:10:00,29.2,29.23,29.19,29.23,34000.0,20.8754,20.8969,20.8683,20.8969,34000.0
2010-08-05 13:15:00,29.23,29.32,29.23,29.3,72100.0,20.8969,20.9612,20.8969,20.9469,72100.0
2010-08-05 13:20:00,29.3,29.3,29.24,29.25,99900.0,20.9469,20.9469,20.904,20.9112,99900.0
2010-08-05 13:25:00,29.25,29.27,29.23,29.26,116400.0,20.9112,20.9255,20.8969,20.9183,116400.0
2010-08-05 13:30:00,29.25,29.32,29.25,29.32,87400.0,20.9112,20.9612,20.9112,20.9612,87400.0
2010-08-05 13:35:00,29.32,29.33,29.3,29.31,129300.0,20.9612,20.9684,20.9469,20.9541,129300.0
2010-08-05 13:40:00,29.31,29.31,29.28,29.31,21900.0,20.9541,20.9541,20.9326,20.9541,21900.0
2010-08-05 13:45:00,29.31,29.32,29.27,29.27,38600.0,20.9541,20.9612,20.9255,20.9255,38600.0
2010-08-05 13:50:00,29.27,29.27,29.26,29.26,35100.0,20.9255,20.9255,20.9183,20.9183,35100.0
2010-08-05 13:55:00,29.26,29.27,29.22,29.22,32100.0,20.9183,20.9255,20.8897,20.8897,32100.0
2010-08-05 14:00:00,29.23,29.24,29.2,29.22,61600.0,20.8969,20.904,20.8754,20.8897,61600.0
2010-08-05 14:05:00,29.22,29.23,29.2,29.23,42000.0,20.8897,20.8969,20.8754,20.8969,42000.0
2010-08-05 14:10:00,29.23,29.28,29.22,29.28,31300.0,20.8969,20.9326,20.8897,20.9326,31300.0
2010-08-05 14:15:00,29.28,29.31,29.26,29.27,136600.0,20.9326,20.9541,20.9183,20.9255,136600.0
2010-08-05 14:20:00,29.27,29.31,29.25,29.27,66600.0,20.9255,20.9541,20.9112,20.9255,66600.0
2010-08-05 14:25:00,29.26,29.29,29.26,29.28,59200.0,20.9183,20.9398,20.9183,20.9326,59200.0
2010-08-05 14:30:00,29.28,29.29,29.25,29.26,26700.0,20.9326,20.9398,20.9112,20.9183,26700.0
2010-08-05 14:35:00,29.25,29.26,29.24,29.25,21500.0,20.9112,20.9183,20.904,20.9112,21500.0
2010-08-05 14:40:00,29.25,29.27,29.25,29.25,18800.0,20.9112,20.9255,20.9112,20.9112,18800.0
2010-08-05 14:45:00,29.25,29.25,29.23,29.23,68100.0,20.9112,20.9112,20.8969,20.8969,68100.0
2010-08-05 14:50:00,29.22,29.25,29.22,29.25,36900.0,20.8897,20.9112,20.8897,20.9112,36900.0
2010-08-05 14:55:00,29.25,29.27,29.24,29.25,109400.0,20.9112,20.9255,20.904,20.9112,109400.0
2010-08-05 15:00:00,29.25,29.28,29.22,29.28,47700.0,20.9112,20.9326,20.8897,20.9326,47700.0
2010-08-05 15:05:00,29.27,29.31,29.27,29.3,54800.0,20.9255,20.9541,20.9255,20.9469,54800.0
2010-08-05 15:10:00,29.3,29.3,29.29,29.3,133400.0,20.9469,20.9469,20.9398,20.9469,133400.0
2010-08-05 15:15:00,29.3,29.3,29.29,29.3,32700.0,20.9469,20.9469,20.9398,20.9469,32700.0
2010-08-05 15:20:00,29.3,29.33,29.29,29.33,106600.0,20.9469,20.9684,20.9398,20.9684,106600.0
2010-08-05 15:25:00,29.32,29.37,29.32,29.37,74800.0,20.9612,20.997,20.9612,20.997,74800.0
2010-08-05 15:30:00,29.36,29.36,29.32,29.32,81800.0,20.9898,20.9898,20.9612,20.9612,81800.0
2010-08-05 15:35:00,29.32,29.35,29.31,29.34,49900.0,20.9612,20.9827,20.9541,20.9755,49900.0
2010-08-05 15:40:00,29.35,29.41,29.34,29.39,168500.0,20.9827,21.0256,20.9755,21.0113,168500.0
2010-08-05 15:45:00,29.4,29.45,29.4,29.44,222000.0,21.0184,21.0542,21.0184,21.047,222000.0
2010-08-05 15:50:00,29.45,29.45,29.37,29.4,175800.0,21.0542,21.0542,20.997,21.0184,175800.0
2010-08-05 15:55:00,29.4,29.42,29.38,29.42,364800.0,21.0184,21.0327,21.0041,21.0327,364800.0
2010-08-06 09:30:00,29.19,29.22,29.13,29.18,62300.0,20.8683,20.8897,20.8254,20.8611,62300.0
2010-08-06 09:35:00,29.19,29.34,29.13,29.31,101100.0,20.8683,20.9755,20.8254,20.9541,101100.0
2010-08-06 09:40:00,29.32,29.48,29.32,29.48,86000.0,20.9612,21.0756,20.9612,21.0756,86000.0
2010-08-06 09:45:00,29.48,29.55,29.46,29.46,101500.0,21.0756,21.1256,21.0613,21.0613,101500.0
2010-08-06 09:50:00,29.46,29.46,29.35,29.35,71400.0,21.0613,21.0613,20.9827,20.9827,71400.0
2010-08-06 09:55:00,29.35,29.4,29.34,29.4,25600.0,20.9827,21.0184,20.9755,21.0184,25600.0
2010-08-06 10:00:00,29.4,29.4,29.3,29.33,33000.0,21.0184,21.0184,20.9469,20.9684,33000.0
2010-08-06 10:05:00,29.33,29.37,29.32,29.34,44900.0,20.9684,20.997,20.9612,20.9755,44900.0
2010-08-06 10:10:00,29.34,29.34,29.31,29.33,38100.0,20.9755,20.9755,20.9541,20.9684,38100.0
2010-08-06 10:15:00,29.33,29.39,29.33,29.35,66600.0,20.9684,21.0113,20.9684,20.9827,66600.0
2010-08-06 10:20:00,29.35,29.35,29.28,29.3,39900.0,20.9827,20.9827,20.9326,20.9469,39900.0
2010-08-06 10:25:00,29.3,29.31,29.27,29.27,24100.0,20.9469,20.9541,20.9255,20.9255,24100.0
2010-08-06 10:30:00,29.27,29.29,29.25,29.26,22300.0,20.9255,20.9398,20.9112,20.9183,22300.0
2010-08-06 10:35:00,29.26,29.27,29.17,29.17,21300.0,20.9183,20.9255,20.854,20.854,21300.0
2010-08-06 10:40:00,29.17,29.17,29.07,29.08,59900.0,20.854,20.854,20.7825,20.7896,59900.0
2010-08-06 10:45:00,29.08,29.08,28.95,28.96,75000.0,20.7896,20.7896,20.6967,20.7038,75000.0
2010-08-06 10:50:00,28.97,28.98,28.91,28.91,52800.0,20.711,20.7181,20.6681,20.6681,52800.0
2010-08-06 10:55:00,28.91,28.93,28.83,28.86,66400.0,20.6681,20.6824,20.6109,20.6324,66400.0
2010-08-06 11:00:00,28.86,28.9,28.85,28.86,82300.0,20.6324,20.661,20.6252,20.6324,82300.0
2010-08-06 11:05:00,28.87,28.87,28.8,28.84,45700.0,20.6395,20.6395,20.5895,20.6181,45700.0
2010-08-06 11:10:00,28.84,28.87,28.83,28.86,124700.0,20.6181,20.6395,20.6109,20.6324,124700.0
2010-08-06 11:15:00,28.85,28.88,28.82,28.82,100100.0,20.6252,20.6467,20.6038,20.6038,100100.0
2010-08-06 11:20:00,28.82,28.83,28.78,28.79,55900.0,20.6038,20.6109,20.5752,20.5823,55900.0
2010-08-06 11:25:00,28.79,28.81,28.77,28.81,52200.0,20.5823,20.5966,20.568,20.5966,52200.0
2010-08-06 11:30:00,28.81,28.81,28.71,28.72,85700.0,20.5966,20.5966,20.5251,20.5323,85700.0
2010-08-06 11:35:00,28.72,28.72,28.68,28.69,143200.0,20.5323,20.5323,20.5037,20.5108,143200.0
2010-08-06 11:40:00,28.68,28.75,28.62,28.74,194000.0,20.5037,20.5537,20.4608,20.5466,194000.0
2010-08-06 11:45:00,28.73,28.74,28.69,28.7,29500.0,20.5394,20.5466,20.5108,20.518,29500.0
2010-08-06 11:50:00,28.69,28.7,28.66,28.67,26500.0,20.5108,20.518,20.4894,20.4965,26500.0
2010-08-06 11:55:00,28.68,28.7,28.65,28.7,90100.0,20.5037,20.518,20.4822,20.518,90100.0
2010-08-06 12:00:00,28.7,28.75,28.69,28.75,51500.0,20.518,20.5537,20.5108,20.5537,51500.0
2010-08-06 12:05:00,28.75,28.87,28.74,28.87,80900.0,20.5537,20.6395,20.5466,20.6395,80900.0
2010-08-06 12:10:00,28.87,28.94,28.87,28.94,51700.0,20.6395,20.6895,20.6395,20.6895,51700.0
2010-08-06 12:15:00,28.94,28.96,28.87,28.95,90500.0,20.6895,20.7038,20.6395,20.6967,90500.0
2010-08-06 12:20:00,28.95,29.0,28.89,28.89,93300.0,20.6967,20.7324,20.6538,20.6538,93300.0
2010-08-06 12:25:00,28.89,28.89,28.8,28.81,47300.0,20.6538,20.6538,20.5895,20.5966,47300.0
2010-08-06 12:30:00,28.81,28.81,28.77,28.77,51000.0,20.5966,20.5966,20.568,20.568,51000.0
2010-08-06 12:35:00,28.78,28.8,28.68,28.72,191300.0,20.5752,20.5895,20.5037,20.5323,191300.0
2010-08-06 12:40:00,28.73,28.73,28.64,28.67,125300.0,20.5394,20.5394,20.4751,20.4965,125300.0
2010-08-06 12:45:00,28.68,28.72,28.67,28.71,35400.0,20.5037,20.5323,20.4965,20.5251,35400.0
2010-08-06 12:50:00,28.72,28.74,28.72,28.74,16800.0,20.5323,20.5466,20.5323,20.5466,16800.0
2010-08-06 12:55:00,28.73,28.74,28.72,28.73,46000.0,20.5394,20.5466,20.5323,20.5394,46000.0
2010-08-06 13:00:00,28.73,28.78,28.72,28.78,35900.0,20.5394,20.5752,20.5323,20.5752,35900.0
2010-08-06 13:05:00,28.78,28.79,28.73,28.74,45400.0,20.5752,20.5823,20.5394,20.5466,45400.0
2010-08-06 13:10:00,28.74,28.74,28.71,28.74,19700.0,20.5466,20.5466,20.5251,20.5466,19700.0
2010-08-06 13:15:00,28.74,28.75,28.72,28.74,19000.0,20.5466,20.5537,20.5323,20.5466,19000.0
2010-08-06 13:20:00,28.73,28.74,28.71,28.72,19400.0,20.5394,20.5466,20.5251,20.5323,19400.0
2010-08-06 13:25:00,28.73,28.73,28.69,28.7,27400.0,20.5394,20.5394,20.5108,20.518,27400.0
2010-08-06 13:30:00,28.7,28.72,28.66,28.66,36700.0,20.518,20.5323,20.4894,20.4894,36700.0
2010-08-06 13:35:00,28.66,28.69,28.65,28.65,26200.0,20.4894,20.5108,20.4822,20.4822,26200.0
2010-08-06 13:40:00,28.65,28.66,28.65,28.65,14900.0,20.4822,20.4894,20.4822,20.4822,14900.0
2010-08-06 13:45:00,28.65,28.71,28.64,28.7,51200.0,20.4822,20.5251,20.4751,20.518,51200.0
2010-08-06 13:50:00,28.7,28.7,28.69,28.7,24500.0,20.518,20.518,20.5108,20.518,24500.0
2010-08-06 13:55:00,28.7,28.7,28.67,28.68,32900.0,20.518,20.518,20.4965,20.5037,32900.0
2010-08-06 14:00:00,28.69,28.69,28.65,28.68,40200.0,20.5108,20.5108,20.4822,20.5037,40200.0
2010-08-06 14:05:00,28.68,28.74,28.68,28.74,29800.0,20.5037,20.5466,20.5037,20.5466,29800.0
2010-08-06 14:10:00,28.74,28.79,28.73,28.78,53400.0,20.5466,20.5823,20.5394,20.5752,53400.0
2010-08-06 14:15:00,28.79,28.81,28.77,28.79,35600.0,20.5823,20.5966,20.568,20.5823,35600.0
2010-08-06 14:20:00,28.78,28.79,28.76,28.77,12900.0,20.5752,20.5823,20.5609,20.568,12900.0
2010-08-06 14:25:00,28.76,28.81,28.76,28.81,23300.0,20.5609,20.5966,20.5609,20.5966,23300.0
2010-08-06 14:30:00,28.81,28.83,28.78,28.78,48100.0,20.5966,20.6109,20.5752,20.5752,48100.0
2010-08-06 14:35:00,28.79,28.79,28.76,28.77,33400.0,20.5823,20.5823,20.5609,20.568,33400.0
2010-08-06 14:40:00,28.77,28.78,28.76,28.77,28000.0,20.568,20.5752,20.5609,20.568,28000.0
2010-08-06 14:45:00,28.77,28.89,28.77,28.87,84800.0,20.568,20.6538,20.568,20.6395,84800.0
2010-08-06 14:50:00,28.87,28.95,28.87,28.94,50500.0,20.6395,20.6967,20.6395,20.6895,50500.0
2010-08-06 14:55:00,28.93,28.96,28.89,28.91,30600.0,20.6824,20.7038,20.6538,20.6681,30600.0
2010-08-06 15:00:00,28.92,29.0,28.91,28.94,114800.0,20.6753,20.7324,20.6681,20.6895,114800.0
2010-08-06 15:05:00,28.94,28.94,28.88,28.9,122300.0,20.6895,20.6895,20.6467,20.661,122300.0
2010-08-06 15:10:00,28.89,28.91,28.85,28.87,101100.0,20.6538,20.6681,20.6252,20.6395,101100.0
2010-08-06 15:15:00,28.87,28.89,28.87,28.88,52000.0,20.6395,20.6538,20.6395,20.6467,52000.0
2010-08-06 15:20:00,28.89,28.92,28.88,28.9,55400.0,20.6538,20.6753,20.6467,20.661,55400.0
2010-08-06 15:25:00,28.89,28.97,28.89,28.94,102400.0,20.6538,20.711,20.6538,20.6895,102400.0
2010-08-06 15:30:00,28.94,28.96,28.91,28.91,86800.0,20.6895,20.7038,20.6681,20.6681,86800.0
2010-08-06 15:35:00,28.91,28.96,28.91,28.93,139500.0,20.6681,20.7038,20.6681,20.6824,139500.0
2010-08-06 15:40:00,28.94,28.98,28.93,28.95,120500.0,20.6895,20.7181,20.6824,20.6967,120500.0
2010-08-06 15:45:00,28.96,28.97,28.93,28.96,335800.0,20.7038,20.711,20.6824,20.7038,335800.0
2010-08-06 15:50:00,28.96,28.98,28.94,28.96,197100.0,20.7038,20.7181,20.6895,20.7038,197100.0
2010-08-06 15:55:00,28.96,28.99,28.96,28.99,423500.0,20.7038,20.7253,20.7038,20.7253,423500.0
2010-08-09 09:30:00,29.16,29.25,29.14,29.17,50500.0,20.8468,20.9112,20.8325,20.854,50500.0
2010-08-09 09:35:00,29.17,29.18,29.08,29.13,134600.0,20.854,20.8611,20.7896,20.8254,134600.0
2010-08-09 09:40:00,29.14,29.15,29.09,29.13,32400.0,20.8325,20.8397,20.7968,20.8254,32400.0
2010-08-09 09:45:00,29.13,29.21,29.1,29.2,42900.0,20.8254,20.8826,20.8039,20.8754,42900.0
2010-08-09 09:50:00,29.19,29.19,29.13,29.17,54600.0,20.8683,20.8683,20.8254,20.854,54600.0
2010-08-09 09:55:00,29.18,29.23,29.11,29.17,151800.0,20.8611,20.8969,20.8111,20.854,151800.0
2010-08-09 10:00:00,29.18,29.18,29.13,29.13,38800.0,20.8611,20.8611,20.8254,20.8254,38800.0
2010-08-09 10:05:00,29.14,29.14,29.11,29.12,16800.0,20.8325,20.8325,20.8111,20.8182,16800.0
2010-08-09 10:10:00,29.12,29.17,29.12,29.13,30000.0,20.8182,20.854,20.8182,20.8254,30000.0
2010-08-09 10:15:00,29.14,29.2,29.14,29.18,51600.0,20.8325,20.8754,20.8325,20.8611,51600.0
2010-08-09 10:20:00,29.17,29.23,29.17,29.23,53900.0,20.854,20.8969,20.854,20.8969,53900.0
2010-08-09 10:25:00,29.21,29.21,29.14,29.16,24300.0,20.8826,20.8826,20.8325,20.8468,24300.0
2010-08-09 10:30:00,29.17,29.23,29.17,29.23,94700.0,20.854,20.8969,20.854,20.8969,94700.0
2010-08-09 10:35:00,29.23,29.25,29.22,29.22,73200.0,20.8969,20.9112,20.8897,20.8897,73200.0
2010-08-09 10:40:00,29.22,29.25,29.21,29.23,34700.0,20.8897,20.9112,20.8826,20.8969,34700.0
2010-08-09 10:45:00,29.23,29.24,29.21,29.23,20100.0,20.8969,20.904,20.8826,20.8969,20100.0
2010-08-09 10:50:00,29.24,29.24,29.22,29.22,12700.0,20.904,20.904,20.8897,20.8897,12700.0
2010-08-09 10:55:00,29.22,29.29,29.21,29.27,47300.0,20.8897,20.9398,20.8826,20.9255,47300.0
2010-08-09 11:00:00,29.27,29.31,29.27,29.31,53100.0,20.9255,20.9541,20.9255,20.9541,53100.0
2010-08-09 11:05:00,29.31,29.33,29.3,29.33,19800.0,20.9541,20.9684,20.9469,20.9684,19800.0
2010-08-09 11:10:00,29.32,29.37,29.32,29.35,53600.0,20.9612,20.997,20.9612,20.9827,53600.0
2010-08-09 11:15:00,29.36,29.37,29.34,29.34,22200.0,20.9898,20.997,20.9755,20.9755,22200.0
2010-08-09 11:20:00,29.35,29.37,29.34,29.35,22400.0,20.9827,20.997,20.9755,20.9827,22400.0
2010-08-09 11:25:00,29.35,29.35,29.33,29.33,31600.0,20.9827,20.9827,20.9684,20.9684,31600.0
2010-08-09 11:30:00,29.33,29.36,29.33,29.35,27300.0,20.9684,20.9898,20.9684,20.9827,27300.0
2010-08-09 11:35:00,29.35,29.37,29.35,29.36,35600.0,20.9827,20.997,20.9827,20.9898,35600.0
2010-08-09 11:40:00,29.36,29.37,29.31,29.33,124000.0,20.9898,20.997,20.9541,20.9684,124000.0
2010-08-09 11:45:00,29.33,29.39,29.32,29.39,167900.0,20.9684,21.0113,20.9612,21.0113,167900.0
2010-08-09 11:50:00,29.39,29.4,29.36,29.37,46200.0,21.0113,21.0184,20.9898,20.997,46200.0
2010-08-09 11:55:00,29.37,29.38,29.35,29.37,67900.0,20.997,21.0041,20.9827,20.997,67900.0
2010-08-09 12:00:00,29.36,29.39,29.36,29.36,60400.0,20.9898,21.0113,20.9898,20.9898,60400.0
2010-08-09 12:05:00,29.37,29.38,29.36,29.36,34900.0,20.997,21.0041,20.9898,20.9898,34900.0
2010-08-09 12:10:00,29.37,29.4,29.36,29.4,27900.0,20.997,21.0184,20.9898,21.0184,27900.0
2010-08-09 12:15:00,29.4,29.42,29.38,29.39,42800.0,21.0184,21.0327,21.0041,21.0113,42800.0
2010-08-09 12:20:00,29.39,29.39,29.36,29.38,23200.0,21.0113,21.0113,20.9898,21.0041,23200.0
2010-08-09 12:25:00,29.38,29.38,29.36,29.37,26700.0,21.0041,21.0041,20.9898,20.997,26700.0
2010-08-09 12:30:00,29.37,29.38,29.36,29.37,18300.0,20.997,21.0041,20.9898,20.997,18300.0
2010-08-09 12:35:00,29.37,29.39,29.37,29.38,31600.0,20.997,21.0113,20.997,21.0041,31600.0
2010-08-09 12:40:00,29.38,29.44,29.37,29.44,27900.0,21.0041,21.047,20.997,21.047,27900.0
2010-08-09 12:45:00,29.43,29.43,29.41,29.42,25300.0,21.0399,21.0399,21.0256,21.0327,25300.0
2010-08-09 12:50:00,29.42,29.44,29.41,29.42,30000.0,21.0327,21.047,21.0256,21.0327,30000.0
2010-08-09 12:55:00,29.42,29.44,29.41,29.43,40000.0,21.0327,21.047,21.0256,21.0399,40000.0
2010-08-09 13:00:00,29.43,29.44,29.42,29.43,32700.0,21.0399,21.047,21.0327,21.0399,32700.0
2010-08-09 13:05:00,29.43,29.46,29.43,29.45,47000.0,21.0399,21.0613,21.0399,21.0542,47000.0
2010-08-09 13:10:00,29.44,29.47,29.43,29.44,36000.0,21.047,21.0685,21.0399,21.047,36000.0
2010-08-09 13:15:00,29.45,29.49,29.44,29.49,28300.0,21.0542,21.0828,21.047,21.0828,28300.0
2010-08-09 13:20:00,29.49,29.49,29.44,29.45,38400.0,21.0828,21.0828,21.047,21.0542,38400.0
2010-08-09 13:25:00,29.45,29.47,29.44,29.45,28800.0,21.0542,21.0685,21.047,21.0542,28800.0
2010-08-09 13:30:00,29.44,29.45,29.43,29.43,17700.0,21.047,21.0542,21.0399,21.0399,17700.0
2010-08-09 13:35:00,29.43,29.64,29.41,29.45,287200.0,21.0399,21.19,21.0256,21.0542,287200.0
2010-08-09 13:40:00,29.45,29.46,29.44,29.44,29400.0,21.0542,21.0613,21.047,21.047,29400.0
2010-08-09 13:45:00,29.44,29.49,29.44,29.45,45100.0,21.047,21.0828,21.047,21.0542,45100.0
2010-08-09 13:50:00,29.45,29.5,29.44,29.49,39000.0,21.0542,21.0899,21.047,21.0828,39000.0
2010-08-09 13:55:00,29.5,29.5,29.46,29.48,32100.0,21.0899,21.0899,21.0613,21.0756,32100.0
2010-08-09 14:00:00,29.47,29.5,29.47,29.47,46300.0,21.0685,21.0899,21.0685,21.0685,46300.0
2010-08-09 14:05:00,29.47,29.49,29.46,29.48,28900.0,21.0685,21.0828,21.0613,21.0756,28900.0
2010-08-09 14:10:00,29.49,29.49,29.47,29.49,31500.0,21.0828,21.0828,21.0685,21.0828,31500.0
2010-08-09 14:15:00,29.49,29.5,29.48,29.5,47600.0,21.0828,21.0899,21.0756,21.0899,47600.0
2010-08-09 14:20:00,29.51,29.51,29.49,29.51,30200.0,21.097,21.097,21.0828,21.097,30200.0
2010-08-09 14:25:00,29.51,29.52,29.5,29.51,23800.0,21.097,21.1042,21.0899,21.097,23800.0
2010-08-09 14:30:00,29.51,29.56,29.51,29.56,21500.0,21.097,21.1328,21.097,21.1328,21500.0
2010-08-09 14:35:00,29.56,29.57,29.54,29.56,32900.0,21.1328,21.1399,21.1185,21.1328,32900.0
2010-08-09 14:40:00,29.55,29.61,29.55,29.6,60300.0,21.1256,21.1685,21.1256,21.1614,60300.0
2010-08-09 14:45:00,29.59,29.6,29.56,29.57,59400.0,21.1542,21.1614,21.1328,21.1399,59400.0
2010-08-09 14:50:00,29.57,29.57,29.54,29.56,38100.0,21.1399,21.1399,21.1185,21.1328,38100.0
2010-08-09 14:55:00,29.56,29.56,29.54,29.55,35500.0,21.1328,21.1328,21.1185,21.1256,35500.0
2010-08-09 15:00:00,29.55,29.55,29.48,29.48,46100.0,21.1256,21.1256,21.0756,21.0756,46100.0
2010-08-09 15:05:00,29.49,29.49,29.47,29.48,49700.0,21.0828,21.0828,21.0685,21.0756,49700.0
2010-08-09 15:10:00,29.47,29.48,29.43,29.44,29000.0,21.0685,21.0756,21.0399,21.047,29000.0
2010-08-09 15:15:00,29.44,29.46,29.43,29.45,76200.0,21.047,21.0613,21.0399,21.0542,76200.0
2010-08-09 15:20:00,29.45,29.47,29.44,29.45,101200.0,21.0542,21.0685,21.047,21.0542,101200.0
2010-08-09 15:25:00,29.45,29.47,29.44,29.47,99600.0,21.0542,21.0685,21.047,21.0685,99600.0
2010-08-09 15:30:00,29.47,29.51,29.47,29.5,85300.0,21.0685,21.097,21.0685,21.0899,85300.0
2010-08-09 15:35:00,29.49,29.55,29.49,29.55,136300.0,21.0828,21.1256,21.0828,21.1256,136300.0
2010-08-09 15:40:00,29.55,29.6,29.54,29.6,209800.0,21.1256,21.1614,21.1185,21.1614,209800.0
2010-08-09 15:45:00,29.59,29.61,29.58,29.6,140800.0,21.1542,21.1685,21.1471,21.1614,140800.0
2010-08-09 15:50:00,29.61,29.62,29.59,29.6,299500.0,21.1685,21.1757,21.1542,21.1614,299500.0
2010-08-09 15:55:00,29.61,29.64,29.6,29.61,466300.0,21.1685,21.19,21.1614,21.1685,466300.0
2010-08-10 09:30:00,29.43,29.43,29.27,29.33,64800.0,21.0399,21.0399,20.9255,20.9684,64800.0
2010-08-10 09:35:00,29.32,29.38,29.29,29.38,44200.0,20.9612,21.0041,20.9398,21.0041,44200.0
2010-08-10 09:40:00,29.37,29.38,29.2,29.23,111600.0,20.997,21.0041,20.8754,20.8969,111600.0
2010-08-10 09:45:00,29.23,29.27,29.16,29.27,42900.0,20.8969,20.9255,20.8468,20.9255,42900.0
2010-08-10 09:50:00,29.27,29.27,29.22,29.24,64900.0,20.9255,20.9255,20.8897,20.904,64900.0
2010-08-10 09:55:00,29.24,29.24,29.23,29.23,30100.0,20.904,20.904,20.8969,20.8969,30100.0
2010-08-10 10:00:00,29.23,29.25,29.21,29.21,55800.0,20.8969,20.9112,20.8826,20.8826,55800.0
2010-08-10 10:05:00,29.21,29.26,29.2,29.25,45500.0,20.8826,20.9183,20.8754,20.9112,45500.0
2010-08-10 10:10:00,29.25,29.26,29.23,29.25,43200.0,20.9112,20.9183,20.8969,20.9112,43200.0
2010-08-10 10:15:00,29.25,29.31,29.25,29.31,45400.0,20.9112,20.9541,20.9112,20.9541,45400.0
2010-08-10 10:20:00,29.31,29.33,29.3,29.31,16700.0,20.9541,20.9684,20.9469,20.9541,16700.0
2010-08-10 10:25:00,29.31,29.33,29.28,29.28,18800.0,20.9541,20.9684,20.9326,20.9326,18800.0
2010-08-10 10:30:00,29.29,29.29,29.2,29.2,46400.0,20.9398,20.9398,20.8754,20.8754,46400.0
2010-08-10 10:35:00,29.2,29.24,29.18,29.23,68800.0,20.8754,20.904,20.8611,20.8969,68800.0
2010-08-10 10:40:00,29.23,29.28,29.23,29.27,37500.0,20.8969,20.9326,20.8969,20.9255,37500.0
2010-08-10 10:45:00,29.27,29.31,29.26,29.28,47800.0,20.9255,20.9541,20.9183,20.9326,47800.0
2010-08-10 10:50:00,29.27,29.32,29.26,29.32,44400.0,20.9255,20.9612,20.9183,20.9612,44400.0
2010-08-10 10:55:00,29.31,29.31,29.29,29.31,49300.0,20.9541,20.9541,20.9398,20.9541,49300.0
2010-08-10 11:00:00,29.31,29.36,29.31,29.35,62800.0,20.9541,20.9898,20.9541,20.9827,62800.0
2010-08-10 11:05:00,29.35,29.36,29.34,29.36,17500.0,20.9827,20.9898,20.9755,20.9898,17500.0
2010-08-10 11:10:00,29.35,29.37,29.33,29.33,23000.0,20.9827,20.997,20.9684,20.9684,23000.0
2010-08-10 11:15:00,29.33,29.33,29.31,29.31,26100.0,20.9684,20.9684,20.9541,20.9541,26100.0
2010-08-10 11:20:00,29.31,29.32,29.29,29.29,10000.0,20.9541,20.9612,20.9398,20.9398,10000.0
2010-08-10 11:25:00,29.29,29.29,29.28,29.29,20000.0,20.9398,20.9398,20.9326,20.9398,20000.0
2010-08-10 11:30:00,29.28,29.32,29.27,29.31,40600.0,20.9326,20.9612,20.9255,20.9541,40600.0
2010-08-10 11:35:00,29.32,29.37,29.32,29.36,53300.0,20.9612,20.997,20.9612,20.9898,53300.0
2010-08-10 11:40:00,29.35,29.39,29.35,29.39,42400.0,20.9827,21.0113,20.9827,21.0113,42400.0
2010-08-10 11:45:00,29.4,29.44,29.39,29.44,29800.0,21.0184,21.047,21.0113,21.047,29800.0
2010-08-10 11:50:00,29.44,29.47,29.43,29.45,29100.0,21.047,21.0685,21.0399,21.0542,29100.0
2010-08-10 11:55:00,29.44,29.44,29.4,29.41,14200.0,21.047,21.047,21.0184,21.0256,14200.0
2010-08-10 12:00:00,29.41,29.41,29.36,29.37,19900.0,21.0256,21.0256,20.9898,20.997,19900.0
2010-08-10 12:05:00,29.36,29.38,29.35,29.35,18500.0,20.9898,21.0041,20.9827,20.9827,18500.0
2010-08-10 12:10:00,29.35,29.35,29.34,29.34,11100.0,20.9827,20.9827,20.9755,20.9755,11100.0
2010-08-10 12:15:00,29.34,29.36,29.34,29.34,6100.0,20.9755,20.9898,20.9755,20.9755,6100.0
2010-08-10 12:20:00,29.34,29.35,29.32,29.32,13600.0,20.9755,20.9827,20.9612,20.9612,13600.0
2010-08-10 12:25:00,29.32,29.33,29.32,29.32,3700.0,20.9612,20.9684,20.9612,20.9612,3700.0
2010-08-10 12:30:00,29.32,29.32,29.28,29.29,14900.0,20.9612,20.9612,20.9326,20.9398,14900.0
2010-08-10 12:35:00,29.28,29.31,29.26,29.3,37700.0,20.9326,20.9541,20.9183,20.9469,37700.0
2010-08-10 12:40:00,29.3,29.3,29.27,29.27,9600.0,20.9469,20.9469,20.9255,20.9255,9600.0
2010-08-10 12:45:00,29.28,29.29,29.27,29.27,12600.0,20.9326,20.9398,20.9255,20.9255,12600.0
2010-08-10 12:50:00,29.27,29.27,29.26,29.26,8700.0,20.9255,20.9255,20.9183,20.9183,8700.0
2010-08-10 12:55:00,29.26,29.27,29.25,29.25,20400.0,20.9183,20.9255,20.9112,20.9112,20400.0
2010-08-10 13:00:00,29.25,29.25,29.24,29.24,5000.0,20.9112,20.9112,20.904,20.904,5000.0
2010-08-10 13:05:00,29.24,29.25,29.22,29.24,14300.0,20.904,20.9112,20.8897,20.904,14300.0
2010-08-10 13:10:00,29.24,29.25,29.24,29.24,3400.0,20.904,20.9112,20.904,20.904,3400.0
2010-08-10 13:15:00,29.25,29.25,29.23,29.23,8200.0,20.9112,20.9112,20.8969,20.8969,8200.0
2010-08-10 13:20:00,29.23,29.24,29.19,29.21,15800.0,20.8969,20.904,20.8683,20.8826,15800.0
2010-08-10 13:25:00,29.2,29.21,29.17,29.18,28000.0,20.8754,20.8826,20.854,20.8611,28000.0
2010-08-10 13:30:00,29.17,29.2,29.16,29.19,15100.0,20.854,20.8754,20.8468,20.8683,15100.0
2010-08-10 13:35:00,29.2,29.23,29.19,29.23,13600.0,20.8754,20.8969,20.8683,20.8969,13600.0
2010-08-10 13:40:00,29.23,29.27,29.22,29.27,11400.0,20.8969,20.9255,20.8897,20.9255,11400.0
2010-08-10 13:45:00,29.27,29.27,29.24,29.25,8100.0,20.9255,20.9255,20.904,20.9112,8100.0
2010-08-10 13:50:00,29.24,29.25,29.22,29.22,5900.0,20.904,20.9112,20.8897,20.8897,5900.0
2010-08-10 13:55:00,29.22,29.23,29.2,29.21,10900.0,20.8897,20.8969,20.8754,20.8826,10900.0
2010-08-10 14:00:00,29.22,29.25,29.21,29.25,10300.0,20.8897,20.9112,20.8826,20.9112,10300.0
2010-08-10 14:05:00,29.25,29.28,29.25,29.26,17800.0,20.9112,20.9326,20.9112,20.9183,17800.0
2010-08-10 14:10:00,29.26,29.3,29.23,29.3,14200.0,20.9183,20.9469,20.8969,20.9469,14200.0
2010-08-10 14:15:00,29.3,29.55,29.3,29.42,137100.0,20.9469,21.1256,20.9469,21.0327,137100.0
2010-08-10 14:20:00,29.43,29.51,29.4,29.42,95400.0,21.0399,21.097,21.0184,21.0327,95400.0
2010-08-10 14:25:00,29.42,29.47,29.35,29.47,58800.0,21.0327,21.0685,20.9827,21.0685,58800.0
2010-08-10 14:30:00,29.47,29.59,29.47,29.54,82600.0,21.0685,21.1542,21.0685,21.1185,82600.0
2010-08-10 14:35:00,29.55,29.55,29.49,29.51,40600.0,21.1256,21.1256,21.0828,21.097,40600.0
2010-08-10 14:40:00,29.52,29.61,29.52,29.59,58600.0,21.1042,21.1685,21.1042,21.1542,58600.0
2010-08-10 14:45:00,29.6,29.63,29.6,29.61,69500.0,21.1614,21.1828,21.1614,21.1685,69500.0
2010-08-10 14:50:00,29.61,29.61,29.55,29.56,59700.0,21.1685,21.1685,21.1256,21.1328,59700.0
2010-08-10 14:55:00,29.57,29.57,29.55,29.55,26100.0,21.1399,21.1399,21.1256,21.1256,26100.0
2010-08-10 15:00:00,29.54,29.63,29.54,29.6,52100.0,21.1185,21.1828,21.1185,21.1614,52100.0
2010-08-10 15:05:00,29.6,29.64,29.59,29.64,53200.0,21.1614,21.19,21.1542,21.19,53200.0
2010-08-10 15:10:00,29.63,29.64,29.47,29.49,76800.0,21.1828,21.19,21.0685,21.0828,76800.0
2010-08-10 15:15:00,29.49,29.53,29.46,29.49,70800.0,21.0828,21.1113,21.0613,21.0828,70800.0
2010-08-10 15:20:00,29.49,29.5,29.45,29.46,48200.0,21.0828,21.0899,21.0542,21.0613,48200.0
2010-08-10 15:25:00,29.46,29.51,29.44,29.51,37800.0,21.0613,21.097,21.047,21.097,37800.0
2010-08-10 15:30:00,29.51,29.56,29.48,29.56,62700.0,21.097,21.1328,21.0756,21.1328,62700.0
2010-08-10 15:35:00,29.54,29.59,29.52,29.54,87000.0,21.1185,21.1542,21.1042,21.1185,87000.0
2010-08-10 15:40:00,29.54,29.59,29.54,29.55,80300.0,21.1185,21.1542,21.1185,21.1256,80300.0
2010-08-10 15:45:00,29.55,29.57,29.49,29.5,148400.0,21.1256,21.1399,21.0828,21.0899,148400.0
2010-08-10 15:50:00,29.5,29.51,29.43,29.47,137900.0,21.0899,21.097,21.0399,21.0685,137900.0
2010-08-10 15:55:00,29.46,29.47,29.42,29.42,225600.0,21.0613,21.0685,21.0327,21.0327,225600.0
2010-08-11 09:30:00,28.99,29.01,28.7,28.73,54300.0,20.7253,20.7396,20.518,20.5394,54300.0
2010-08-11 09:35:00,28.71,28.85,28.66,28.81,86800.0,20.5251,20.6252,20.4894,20.5966,86800.0
2010-08-11 09:40:00,28.81,28.83,28.77,28.8,55700.0,20.5966,20.6109,20.568,20.5895,55700.0
2010-08-11 09:45:00,28.8,28.8,28.7,28.7,82000.0,20.5895,20.5895,20.518,20.518,82000.0
2010-08-11 09:50:00,28.7,28.74,28.67,28.7,31000.0,20.518,20.5466,20.4965,20.518,31000.0
2010-08-11 09:55:00,28.71,28.75,28.67,28.73,33000.0,20.5251,20.5537,20.4965,20.5394,33000.0
2010-08-11 10:00:00,28.73,28.76,28.71,28.74,39000.0,20.5394,20.5609,20.5251,20.5466,39000.0
2010-08-11 10:05:00,28.74,28.75,28.71,28.74,30600.0,20.5466,20.5537,20.5251,20.5466,30600.0
2010-08-11 10:10:00,28.74,28.76,28.71,28.75,65300.0,20.5466,20.5609,20.5251,20.5537,65300.0
2010-08-11 10:15:00,28.75,28.76,28.68,28.68,70400.0,20.5537,20.5609,20.5037,20.5037,70400.0
2010-08-11 10:20:00,28.68,28.72,28.68,28.69,30600.0,20.5037,20.5323,20.5037,20.5108,30600.0
2010-08-11 10:25:00,28.69,28.7,28.63,28.65,54900.0,20.5108,20.518,20.4679,20.4822,54900.0
2010-08-11 10:30:00,28.65,28.66,28.61,28.64,48700.0,20.4822,20.4894,20.4536,20.4751,48700.0
2010-08-11 10:35:00,28.64,28.67,28.6,28.67,58600.0,20.4751,20.4965,20.4465,20.4965,58600.0
2010-08-11 10:40:00,28.67,28.67,28.63,28.65,54100.0,20.4965,20.4965,20.4679,20.4822,54100.0
2010-08-11 10:45:00,28.65,28.66,28.59,28.62,44500.0,20.4822,20.4894,20.4393,20.4608,44500.0
2010-08-11 10:50:00,28.61,28.64,28.59,28.63,27400.0,20.4536,20.4751,20.4393,20.4679,27400.0
2010-08-11 10:55:00,28.63,28.64,28.58,28.6,29800.0,20.4679,20.4751,20.4322,20.4465,29800.0
2010-08-11 11:00:00,28.61,28.61,28.55,28.59,34500.0,20.4536,20.4536,20.4107,20.4393,34500.0
2010-08-11 11:05:00,28.59,28.59,28.51,28.51,44800.0,20.4393,20.4393,20.3821,20.3821,44800.0
2010-08-11 11:10:00,28.51,28.51,28.46,28.48,75900.0,20.3821,20.3821,20.3464,20.3607,75900.0
2010-08-11 11:15:00,28.49,28.49,28.39,28.41,68500.0,20.3678,20.3678,20.2963,20.3106,68500.0
2010-08-11 11:20:00,28.42,28.43,28.38,28.39,127100.0,20.3178,20.3249,20.2892,20.2963,127100.0
2010-08-11 11:25:00,28.39,28.44,28.37,28.39,86300.0,20.2963,20.3321,20.282,20.2963,86300.0
2010-08-11 11:30:00,28.4,28.41,28.38,28.41,57600.0,20.3035,20.3106,20.2892,20.3106,57600.0
2010-08-11 11:35:00,28.41,28.46,28.4,28.46,42500.0,20.3106,20.3464,20.3035,20.3464,42500.0
2010-08-11 11:40:00,28.46,28.52,28.45,28.51,102800.0,20.3464,20.3893,20.3392,20.3821,102800.0
2010-08-11 11:45:00,28.5,28.53,28.5,28.52,44500.0,20.375,20.3964,20.375,20.3893,44500.0
2010-08-11 11:50:00,28.53,28.53,28.51,28.53,11700.0,20.3964,20.3964,20.3821,20.3964,11700.0
2010-08-11 11:55:00,28.52,28.53,28.51,28.52,34500.0,20.3893,20.3964,20.3821,20.3893,34500.0
2010-08-11 12:00:00,28.52,28.52,28.5,28.5,44600.0,20.3893,20.3893,20.375,20.375,44600.0
2010-08-11 12:05:00,28.5,28.51,28.48,28.51,43000.0,20.375,20.3821,20.3607,20.3821,43000.0
2010-08-11 12:10:00,28.5,28.52,28.5,28.52,8100.0,20.375,20.3893,20.375,20.3893,8100.0
2010-08-11 12:15:00,28.51,28.52,28.46,28.47,33000.0,20.3821,20.3893,20.3464,20.3535,33000.0
2010-08-11 12:20:00,28.47,28.54,28.46,28.54,45600.0,20.3535,20.4036,20.3464,20.4036,45600.0
2010-08-11 12:25:00,28.54,28.54,28.52,28.53,6000.0,20.4036,20.4036,20.3893,20.3964,6000.0
2010-08-11 12:30:00,28.53,28.54,28.53,28.53,18200.0,20.3964,20.4036,20.3964,20.3964,18200.0
2010-08-11 12:35:00,28.53,28.55,28.53,28.54,29400.0,20.3964,20.4107,20.3964,20.4036,29400.0
2010-08-11 12:40:00,28.54,28.55,28.5,28.5,46500.0,20.4036,20.4107,20.375,20.375,46500.0
2010-08-11 12:45:00,28.5,28.51,28.48,28.48,29500.0,20.375,20.3821,20.3607,20.3607,29500.0
2010-08-11 12:50:00,28.48,28.49,28.44,28.45,53600.0,20.3607,20.3678,20.3321,20.3392,53600.0
2010-08-11 12:55:00,28.45,28.47,28.45,28.46,47700.0,20.3392,20.3535,20.3392,20.3464,47700.0
2010-08-11 13:00:00,28.45,28.46,28.45,28.46,29100.0,20.3392,20.3464,20.3392,20.3464,29100.0
2010-08-11 13:05:00,28.46,28.47,28.45,28.47,37200.0,20.3464,20.3535,20.3392,20.3535,37200.0
2010-08-11 13:10:00,28.47,28.47,28.45,28.46,16400.0,20.3535,20.3535,20.3392,20.3464,16400.0
2010-08-11 13:15:00,28.46,28.47,28.45,28.46,10500.0,20.3464,20.3535,20.3392,20.3464,10500.0
2010-08-11 13:20:00,28.46,28.46,28.39,28.39,25300.0,20.3464,20.3464,20.2963,20.2963,25300.0
2010-08-11 13:25:00,28.39,28.4,28.38,28.39,30900.0,20.2963,20.3035,20.2892,20.2963,30900.0
2010-08-11 13:30:00,28.39,28.41,28.39,28.39,31300.0,20.2963,20.3106,20.2963,20.2963,31300.0
2010-08-11 13:35:00,28.4,28.4,28.37,28.38,23900.0,20.3035,20.3035,20.282,20.2892,23900.0
2010-08-11 13:40:00,28.38,28.41,28.37,28.38,30900.0,20.2892,20.3106,20.282,20.2892,30900.0
2010-08-11 13:45:00,28.38,28.39,28.35,28.38,33300.0,20.2892,20.2963,20.2678,20.2892,33300.0
2010-08-11 13:50:00,28.38,28.38,28.35,28.35,31000.0,20.2892,20.2892,20.2678,20.2678,31000.0
2010-08-11 13:55:00,28.35,28.38,28.35,28.37,13100.0,20.2678,20.2892,20.2678,20.282,13100.0
2010-08-11 14:00:00,28.38,28.42,28.38,28.42,31700.0,20.2892,20.3178,20.2892,20.3178,31700.0
2010-08-11 14:05:00,28.41,28.42,28.4,28.41,25800.0,20.3106,20.3178,20.3035,20.3106,25800.0
2010-08-11 14:10:00,28.41,28.45,28.4,28.44,35700.0,20.3106,20.3392,20.3035,20.3321,35700.0
2010-08-11 14:15:00,28.43,28.44,28.41,28.44,34600.0,20.3249,20.3321,20.3106,20.3321,34600.0
2010-08-11 14:20:00,28.43,28.47,28.43,28.45,54300.0,20.3249,20.3535,20.3249,20.3392,54300.0
2010-08-11 14:25:00,28.45,28.45,28.43,28.43,15100.0,20.3392,20.3392,20.3249,20.3249,15100.0
2010-08-11 14:30:00,28.43,28.44,28.41,28.44,58800.0,20.3249,20.3321,20.3106,20.3321,58800.0
2010-08-11 14:35:00,28.43,28.44,28.39,28.39,43400.0,20.3249,20.3321,20.2963,20.2963,43400.0
2010-08-11 14:40:00,28.4,28.4,28.35,28.35,30100.0,20.3035,20.3035,20.2678,20.2678,30100.0
2010-08-11 14:45:00,28.35,28.36,28.33,28.34,44000.0,20.2678,20.2749,20.2535,20.2606,44000.0
2010-08-11 14:50:00,28.34,28.35,28.27,28.29,101700.0,20.2606,20.2678,20.2106,20.2249,101700.0
2010-08-11 14:55:00,28.28,28.32,28.27,28.3,97900.0,20.2177,20.2463,20.2106,20.232,97900.0
2010-08-11 15:00:00,28.31,28.31,28.27,28.3,80100.0,20.2392,20.2392,20.2106,20.232,80100.0
2010-08-11 15:05:00,28.31,28.31,28.28,28.31,70400.0,20.2392,20.2392,20.2177,20.2392,70400.0
2010-08-11 15:10:00,28.31,28.31,28.29,28.3,38000.0,20.2392,20.2392,20.2249,20.232,38000.0
2010-08-11 15:15:00,28.3,28.31,28.28,28.28,70300.0,20.232,20.2392,20.2177,20.2177,70300.0
2010-08-11 15:20:00,28.28,28.3,28.27,28.28,96000.0,20.2177,20.232,20.2106,20.2177,96000.0
2010-08-11 15:25:00,28.28,28.3,28.27,28.28,80700.0,20.2177,20.232,20.2106,20.2177,80700.0
2010-08-11 15:30:00,28.27,28.34,28.26,28.33,207300.0,20.2106,20.2606,20.2034,20.2535,207300.0
2010-08-11 15:35:00,28.32,28.33,28.29,28.31,146300.0,20.2463,20.2535,20.2249,20.2392,146300.0
2010-08-11 15:40:00,28.31,28.33,28.25,28.26,286600.0,20.2392,20.2535,20.1963,20.2034,286600.0
2010-08-11 15:45:00,28.26,28.26,28.22,28.23,291100.0,20.2034,20.2034,20.1748,20.182,291100.0
2010-08-11 15:50:00,28.22,28.25,28.2,28.2,306500.0,20.1748,20.1963,20.1605,20.1605,306500.0
2010-08-11 15:55:00,28.2,28.27,28.2,28.23,629200.0,20.1605,20.2106,20.1605,20.182,629200.0
2010-08-12 09:30:00,27.89,28.08,27.82,28.05,48200.0,19.9389,20.0747,19.8888,20.0533,48200.0
2010-08-12 09:35:00,28.06,28.15,28.02,28.1,61400.0,20.0604,20.1248,20.0318,20.089,61400.0
2010-08-12 09:40:00,28.1,28.18,28.05,28.16,90500.0,20.089,20.1462,20.0533,20.1319,90500.0
2010-08-12 09:45:00,28.16,28.19,28.11,28.14,64800.0,20.1319,20.1534,20.0962,20.1176,64800.0
2010-08-12 09:50:00,28.14,28.14,28.04,28.1,69400.0,20.1176,20.1176,20.0461,20.089,69400.0
2010-08-12 09:55:00,28.09,28.11,28.03,28.04,78800.0,20.0819,20.0962,20.039,20.0461,78800.0
2010-08-12 10:00:00,28.04,28.11,28.03,28.08,50000.0,20.0461,20.0962,20.039,20.0747,50000.0
2010-08-12 10:05:00,28.08,28.12,28.06,28.11,114200.0,20.0747,20.1033,20.0604,20.0962,114200.0
2010-08-12 10:10:00,28.12,28.12,28.08,28.09,37800.0,20.1033,20.1033,20.0747,20.0819,37800.0
2010-08-12 10:15:00,28.09,28.1,28.05,28.06,29400.0,20.0819,20.089,20.0533,20.0604,29400.0
2010-08-12 10:20:00,28.06,28.07,28.03,28.06,20700.0,20.0604,20.0676,20.039,20.0604,20700.0
2010-08-12 10:25:00,28.06,28.07,27.98,28.01,48200.0,20.0604,20.0676,20.0032,20.0247,48200.0
2010-08-12 10:30:00,28.01,28.04,27.99,28.04,43800.0,20.0247,20.0461,20.0104,20.0461,43800.0
2010-08-12 10:35:00,28.04,28.06,27.98,28.02,75600.0,20.0461,20.0604,20.0032,20.0318,75600.0
2010-08-12 10:40:00,28.02,28.07,28.02,28.06,45800.0,20.0318,20.0676,20.0318,20.0604,45800.0
2010-08-12 10:45:00,28.06,28.07,28.04,28.06,45500.0,20.0604,20.0676,20.0461,20.0604,45500.0
2010-08-12 10:50:00,28.06,28.07,28.03,28.07,48000.0,20.0604,20.0676,20.039,20.0676,48000.0
2010-08-12 10:55:00,28.07,28.09,28.06,28.08,46500.0,20.0676,20.0819,20.0604,20.0747,46500.0
2010-08-12 11:00:00,28.08,28.1,28.05,28.06,28600.0,20.0747,20.089,20.0533,20.0604,28600.0
2010-08-12 11:05:00,28.05,28.06,28.03,28.05,30000.0,20.0533,20.0604,20.039,20.0533,30000.0
2010-08-12 11:10:00,28.05,28.06,28.01,28.06,41100.0,20.0533,20.0604,20.0247,20.0604,41100.0
2010-08-12 11:15:00,28.06,28.1,28.06,28.1,29400.0,20.0604,20.089,20.0604,20.089,29400.0
2010-08-12 11:20:00,28.1,28.15,28.09,28.11,38900.0,20.089,20.1248,20.0819,20.0962,38900.0
2010-08-12 11:25:00,28.11,28.22,28.11,28.21,36800.0,20.0962,20.1748,20.0962,20.1677,36800.0
2010-08-12 11:30:00,28.2,28.2,28.15,28.16,39000.0,20.1605,20.1605,20.1248,20.1319,39000.0
2010-08-12 11:35:00,28.15,28.15,28.1,28.12,26200.0,20.1248,20.1248,20.089,20.1033,26200.0
2010-08-12 11:40:00,28.12,28.13,28.08,28.12,23400.0,20.1033,20.1105,20.0747,20.1033,23400.0
2010-08-12 11:45:00,28.12,28.16,28.12,28.15,14700.0,20.1033,20.1319,20.1033,20.1248,14700.0
2010-08-12 11:50:00,28.15,28.18,28.14,28.18,15300.0,20.1248,20.1462,20.1176,20.1462,15300.0
2010-08-12 11:55:00,28.18,28.19,28.15,28.16,15400.0,20.1462,20.1534,20.1248,20.1319,15400.0
2010-08-12 12:00:00,28.16,28.16,28.09,28.15,24100.0,20.1319,20.1319,20.0819,20.1248,24100.0
2010-08-12 12:05:00,28.15,28.19,28.15,28.18,15400.0,20.1248,20.1534,20.1248,20.1462,15400.0
2010-08-12 12:10:00,28.19,28.23,28.19,28.22,18700.0,20.1534,20.182,20.1534,20.1748,18700.0
2010-08-12 12:15:00,28.22,28.24,28.22,28.23,25200.0,20.1748,20.1891,20.1748,20.182,25200.0
2010-08-12 12:20:00,28.22,28.22,28.18,28.18,25800.0,20.1748,20.1748,20.1462,20.1462,25800.0
2010-08-12 12:25:00,28.18,28.19,28.14,28.14,41600.0,20.1462,20.1534,20.1176,20.1176,41600.0
2010-08-12 12:30:00,28.14,28.18,28.14,28.17,51300.0,20.1176,20.1462,20.1176,20.1391,51300.0
2010-08-12 12:35:00,28.17,28.19,28.16,28.18,26300.0,20.1391,20.1534,20.1319,20.1462,26300.0
2010-08-12 12:40:00,28.18,28.18,28.15,28.17,16300.0,20.1462,20.1462,20.1248,20.1391,16300.0
2010-08-12 12:45:00,28.17,28.19,28.16,28.19,40800.0,20.1391,20.1534,20.1319,20.1534,40800.0
2010-08-12 12:50:00,28.19,28.2,28.15,28.2,50800.0,20.1534,20.1605,20.1248,20.1605,50800.0
2010-08-12 12:55:00,28.2,28.21,28.19,28.2,15200.0,20.1605,20.1677,20.1534,20.1605,15200.0
2010-08-12 13:00:00,28.2,28.22,28.19,28.22,10600.0,20.1605,20.1748,20.1534,20.1748,10600.0
2010-08-12 13:05:00,28.22,28.22,28.18,28.18,25100.0,20.1748,20.1748,20.1462,20.1462,25100.0
2010-08-12 13:10:00,28.18,28.19,28.16,28.19,17500.0,20.1462,20.1534,20.1319,20.1534,17500.0
2010-08-12 13:15:00,28.19,28.2,28.17,28.18,26100.0,20.1534,20.1605,20.1391,20.1462,26100.0
2010-08-12 13:20:00,28.18,28.18,28.12,28.14,32400.0,20.1462,20.1462,20.1033,20.1176,32400.0
2010-08-12 13:25:00,28.14,28.14,28.12,28.13,25800.0,20.1176,20.1176,20.1033,20.1105,25800.0
2010-08-12 13:30:00,28.13,28.17,28.12,28.16,39200.0,20.1105,20.1391,20.1033,20.1319,39200.0
2010-08-12 13:35:00,28.16,28.18,28.15,28.16,21500.0,20.1319,20.1462,20.1248,20.1319,21500.0
2010-08-12 13:40:00,28.16,28.17,28.14,28.14,17500.0,20.1319,20.1391,20.1176,20.1176,17500.0
2010-08-12 13:45:00,28.14,28.16,28.13,28.13,20000.0,20.1176,20.1319,20.1105,20.1105,20000.0
2010-08-12 13:50:00,28.13,28.15,28.11,28.12,33100.0,20.1105,20.1248,20.0962,20.1033,33100.0
2010-08-12 13:55:00,28.12,28.14,28.11,28.12,24900.0,20.1033,20.1176,20.0962,20.1033,24900.0
2010-08-12 14:00:00,28.13,28.17,28.08,28.09,48800.0,20.1105,20.1391,20.0747,20.0819,48800.0
2010-08-12 14:05:00,28.09,28.13,28.09,28.1,91400.0,20.0819,20.1105,20.0819,20.089,91400.0
2010-08-12 14:10:00,28.1,28.12,28.09,28.09,25400.0,20.089,20.1033,20.0819,20.0819,25400.0
2010-08-12 14:15:00,28.09,28.13,28.09,28.1,44500.0,20.0819,20.1105,20.0819,20.089,44500.0
2010-08-12 14:20:00,28.09,28.11,28.07,28.1,60400.0,20.0819,20.0962,20.0676,20.089,60400.0
2010-08-12 14:25:00,28.1,28.15,28.09,28.13,43200.0,20.089,20.1248,20.0819,20.1105,43200.0
2010-08-12 14:30:00,28.12,28.13,28.09,28.09,23600.0,20.1033,20.1105,20.0819,20.0819,23600.0
2010-08-12 14:35:00,28.1,28.11,28.07,28.11,46200.0,20.089,20.0962,20.0676,20.0962,46200.0
2010-08-12 14:40:00,28.12,28.14,28.11,28.13,37300.0,20.1033,20.1176,20.0962,20.1105,37300.0
2010-08-12 14:45:00,28.14,28.14,28.11,28.13,33200.0,20.1176,20.1176,20.0962,20.1105,33200.0
2010-08-12 14:50:00,28.13,28.18,28.13,28.18,49500.0,20.1105,20.1462,20.1105,20.1462,49500.0
2010-08-12 14:55:00,28.18,28.18,28.16,28.17,28400.0,20.1462,20.1462,20.1319,20.1391,28400.0
2010-08-12 15:00:00,28.17,28.25,28.17,28.25,53300.0,20.1391,20.1963,20.1391,20.1963,53300.0
2010-08-12 15:05:00,28.25,28.28,28.23,28.27,124800.0,20.1963,20.2177,20.182,20.2106,124800.0
2010-08-12 15:10:00,28.27,28.28,28.24,28.25,53400.0,20.2106,20.2177,20.1891,20.1963,53400.0
2010-08-12 15:15:00,28.26,28.28,28.22,28.23,50400.0,20.2034,20.2177,20.1748,20.182,50400.0
2010-08-12 15:20:00,28.22,28.25,28.22,28.24,52800.0,20.1748,20.1963,20.1748,20.1891,52800.0
2010-08-12 15:25:00,28.23,28.24,28.21,28.24,68500.0,20.182,20.1891,20.1677,20.1891,68500.0
2010-08-12 15:30:00,28.24,28.3,28.24,28.3,56400.0,20.1891,20.232,20.1891,20.232,56400.0
2010-08-12 15:35:00,28.3,28.3,28.25,28.25,82700.0,20.232,20.232,20.1963,20.1963,82700.0
2010-08-12 15:40:00,28.25,28.25,28.15,28.2,95400.0,20.1963,20.1963,20.1248,20.1605,95400.0
2010-08-12 15:45:00,28.2,28.21,28.16,28.19,132900.0,20.1605,20.1677,20.1319,20.1534,132900.0
2010-08-12 15:50:00,28.19,28.23,28.17,28.23,205700.0,20.1534,20.182,20.1391,20.182,205700.0
2010-08-12 15:55:00,28.22,28.26,28.21,28.24,264200.0,20.1748,20.2034,20.1677,20.1891,264200.0
2010-08-13 09:30:00,28.16,28.27,28.14,28.2,85500.0,20.1319,20.2106,20.1176,20.1605,85500.0
2010-08-13 09:35:00,28.2,28.26,28.15,28.16,35300.0,20.1605,20.2034,20.1248,20.1319,35300.0
2010-08-13 09:40:00,28.17,28.22,28.09,28.1,56700.0,20.1391,20.1748,20.0819,20.089,56700.0
2010-08-13 09:45:00,28.11,28.14,28.07,28.13,29400.0,20.0962,20.1176,20.0676,20.1105,29400.0
2010-08-13 09:50:00,28.12,28.13,28.04,28.07,31400.0,20.1033,20.1105,20.0461,20.0676,31400.0
2010-08-13 09:55:00,28.08,28.19,28.07,28.19,98500.0,20.0747,20.1534,20.0676,20.1534,98500.0
2010-08-13 10:00:00,28.18,28.24,28.15,28.24,38300.0,20.1462,20.1891,20.1248,20.1891,38300.0
2010-08-13 10:05:00,28.24,28.3,28.22,28.28,29600.0,20.1891,20.232,20.1748,20.2177,29600.0
2010-08-13 10:10:00,28.27,28.3,28.22,28.26,25700.0,20.2106,20.232,20.1748,20.2034,25700.0
2010-08-13 10:15:00,28.26,28.31,28.25,28.27,21500.0,20.2034,20.2392,20.1963,20.2106,21500.0
2010-08-13 10:20:00,28.26,28.26,28.17,28.18,39000.0,20.2034,20.2034,20.1391,20.1462,39000.0
2010-08-13 10:25:00,28.17,28.17,28.13,28.16,30800.0,20.1391,20.1391,20.1105,20.1319,30800.0
2010-08-13 10:30:00,28.17,28.19,28.15,28.18,33600.0,20.1391,20.1534,20.1248,20.1462,33600.0
2010-08-13 10:35:00,28.19,28.24,28.19,28.24,25900.0,20.1534,20.1891,20.1534,20.1891,25900.0
2010-08-13 10:40:00,28.23,28.23,28.19,28.21,26900.0,20.182,20.182,20.1534,20.1677,26900.0
2010-08-13 10:45:00,28.2,28.23,28.15,28.16,47100.0,20.1605,20.182,20.1248,20.1319,47100.0
2010-08-13 10:50:00,28.16,28.18,28.12,28.14,37800.0,20.1319,20.1462,20.1033,20.1176,37800.0
2010-08-13 10:55:00,28.14,28.19,28.13,28.17,30800.0,20.1176,20.1534,20.1105,20.1391,30800.0
2010-08-13 11:00:00,28.17,28.21,28.15,28.21,30700.0,20.1391,20.1677,20.1248,20.1677,30700.0
2010-08-13 11:05:00,28.21,28.24,28.2,28.21,26300.0,20.1677,20.1891,20.1605,20.1677,26300.0
2010-08-13 11:10:00,28.21,28.21,28.17,28.17,14300.0,20.1677,20.1677,20.1391,20.1391,14300.0
2010-08-13 11:15:00,28.18,28.23,28.17,28.19,30700.0,20.1462,20.182,20.1391,20.1534,30700.0
2010-08-13 11:20:00,28.19,28.21,28.16,28.18,34500.0,20.1534,20.1677,20.1319,20.1462,34500.0
2010-08-13 11:25:00,28.19,28.2,28.15,28.15,57500.0,20.1534,20.1605,20.1248,20.1248,57500.0
2010-08-13 11:30:00,28.15,28.15,28.09,28.09,46900.0,20.1248,20.1248,20.0819,20.0819,46900.0
2010-08-13 11:35:00,28.09,28.14,28.09,28.13,51900.0,20.0819,20.1176,20.0819,20.1105,51900.0
2010-08-13 11:40:00,28.13,28.19,28.12,28.19,34700.0,20.1105,20.1534,20.1033,20.1534,34700.0
2010-08-13 11:45:00,28.19,28.19,28.14,28.16,40800.0,20.1534,20.1534,20.1176,20.1319,40800.0
2010-08-13 11:50:00,28.16,28.16,28.09,28.11,65000.0,20.1319,20.1319,20.0819,20.0962,65000.0
2010-08-13 11:55:00,28.11,28.15,28.11,28.15,27100.0,20.0962,20.1248,20.0962,20.1248,27100.0
2010-08-13 12:00:00,28.15,28.18,28.15,28.18,12900.0,20.1248,20.1462,20.1248,20.1462,12900.0
2010-08-13 12:05:00,28.18,28.21,28.17,28.2,12800.0,20.1462,20.1677,20.1391,20.1605,12800.0
2010-08-13 12:10:00,28.2,28.23,28.18,28.18,15500.0,20.1605,20.182,20.1462,20.1462,15500.0
2010-08-13 12:15:00,28.19,28.22,28.18,28.22,10800.0,20.1534,20.1748,20.1462,20.1748,10800.0
2010-08-13 12:20:00,28.22,28.23,28.2,28.23,17500.0,20.1748,20.182,20.1605,20.182,17500.0
2010-08-13 12:25:00,28.22,28.24,28.22,28.24,8300.0,20.1748,20.1891,20.1748,20.1891,8300.0
2010-08-13 12:30:00,28.24,28.24,28.21,28.21,19700.0,20.1891,20.1891,20.1677,20.1677,19700.0
2010-08-13 12:35:00,28.21,28.23,28.21,28.22,14800.0,20.1677,20.182,20.1677,20.1748,14800.0
2010-08-13 12:40:00,28.23,28.25,28.23,28.24,16300.0,20.182,20.1963,20.182,20.1891,16300.0
2010-08-13 12:45:00,28.25,28.3,28.25,28.3,15000.0,20.1963,20.232,20.1963,20.232,15000.0
2010-08-13 12:50:00,28.29,28.3,28.29,28.29,9800.0,20.2249,20.232,20.2249,20.2249,9800.0
2010-08-13 12:55:00,28.29,28.32,28.29,28.31,33800.0,20.2249,20.2463,20.2249,20.2392,33800.0
2010-08-13 13:00:00,28.32,28.35,28.31,28.32,43200.0,20.2463,20.2678,20.2392,20.2463,43200.0
2010-08-13 13:05:00,28.32,28.33,28.31,28.31,32800.0,20.2463,20.2535,20.2392,20.2392,32800.0
2010-08-13 13:10:00,28.31,28.34,28.31,28.34,30500.0,20.2392,20.2606,20.2392,20.2606,30500.0
2010-08-13 13:15:00,28.33,28.36,28.32,28.35,34300.0,20.2535,20.2749,20.2463,20.2678,34300.0
2010-08-13 13:20:00,28.35,28.35,28.33,28.35,18500.0,20.2678,20.2678,20.2535,20.2678,18500.0
2010-08-13 13:25:00,28.34,28.4,28.34,28.4,76500.0,20.2606,20.3035,20.2606,20.3035,76500.0
2010-08-13 13:30:00,28.4,28.41,28.39,28.4,34100.0,20.3035,20.3106,20.2963,20.3035,34100.0
2010-08-13 13:35:00,28.41,28.46,28.4,28.46,40100.0,20.3106,20.3464,20.3035,20.3464,40100.0
2010-08-13 13:40:00,28.46,28.49,28.46,28.46,26400.0,20.3464,20.3678,20.3464,20.3464,26400.0
2010-08-13 13:45:00,28.46,28.46,28.42,28.42,13400.0,20.3464,20.3464,20.3178,20.3178,13400.0
2010-08-13 13:50:00,28.42,28.43,28.42,28.42,21000.0,20.3178,20.3249,20.3178,20.3178,21000.0
2010-08-13 13:55:00,28.42,28.42,28.38,28.38,10600.0,20.3178,20.3178,20.2892,20.2892,10600.0
2010-08-13 14:00:00,28.37,28.37,28.35,28.36,18800.0,20.282,20.282,20.2678,20.2749,18800.0
2010-08-13 14:05:00,28.36,28.36,28.35,28.35,11000.0,20.2749,20.2749,20.2678,20.2678,11000.0
2010-08-13 14:10:00,28.36,28.36,28.33,28.33,9000.0,20.2749,20.2749,20.2535,20.2535,9000.0
2010-08-13 14:15:00,28.33,28.34,28.32,28.33,19000.0,20.2535,20.2606,20.2463,20.2535,19000.0
2010-08-13 14:20:00,28.32,28.32,28.28,28.31,29100.0,20.2463,20.2463,20.2177,20.2392,29100.0
2010-08-13 14:25:00,28.31,28.32,28.3,28.32,18900.0,20.2392,20.2463,20.232,20.2463,18900.0
2010-08-13 14:30:00,28.31,28.33,28.3,28.3,14100.0,20.2392,20.2535,20.232,20.232,14100.0
2010-08-13 14:35:00,28.3,28.3,28.26,28.26,23400.0,20.232,20.232,20.2034,20.2034,23400.0
2010-08-13 14:40:00,28.27,28.29,28.27,28.28,15100.0,20.2106,20.2249,20.2106,20.2177,15100.0
2010-08-13 14:45:00,28.29,28.29,28.25,28.27,14900.0,20.2249,20.2249,20.1963,20.2106,14900.0
2010-08-13 14:50:00,28.26,28.28,28.25,28.27,15900.0,20.2034,20.2177,20.1963,20.2106,15900.0
2010-08-13 14:55:00,28.27,28.27,28.23,28.26,21500.0,20.2106,20.2106,20.182,20.2034,21500.0
2010-08-13 15:00:00,28.26,28.26,28.24,28.26,18600.0,20.2034,20.2034,20.1891,20.2034,18600.0
2010-08-13 15:05:00,28.26,28.29,28.25,28.28,23100.0,20.2034,20.2249,20.1963,20.2177,23100.0
2010-08-13 15:10:00,28.28,28.28,28.25,28.25,27200.0,20.2177,20.2177,20.1963,20.1963,27200.0
2010-08-13 15:15:00,28.26,28.26,28.25,28.25,11700.0,20.2034,20.2034,20.1963,20.1963,11700.0
2010-08-13 15:20:00,28.25,28.29,28.25,28.29,26300.0,20.1963,20.2249,20.1963,20.2249,26300.0
2010-08-13 15:25:00,28.29,28.29,28.26,28.26,24900.0,20.2249,20.2249,20.2034,20.2034,24900.0
2010-08-13 15:30:00,28.26,28.3,28.24,28.3,39800.0,20.2034,20.232,20.1891,20.232,39800.0
2010-08-13 15:35:00,28.29,28.3,28.25,28.27,38700.0,20.2249,20.232,20.1963,20.2106,38700.0
2010-08-13 15:40:00,28.27,28.27,28.18,28.19,95700.0,20.2106,20.2106,20.1462,20.1534,95700.0
2010-08-13 15:45:00,28.19,28.19,28.11,28.13,161900.0,20.1534,20.1534,20.0962,20.1105,161900.0
2010-08-13 15:50:00,28.13,28.17,28.12,28.13,101400.0,20.1105,20.1391,20.1033,20.1105,101400.0
2010-08-13 15:55:00,28.13,28.14,28.09,28.12,225500.0,20.1105,20.1176,20.0819,20.1033,225500.0
2010-08-16 09:30:00,27.93,27.96,27.76,27.86,78400.0,19.9675,19.9889,19.846,19.9174,78400.0
2010-08-16 09:35:00,27.85,27.87,27.76,27.78,59600.0,19.9103,19.9246,19.846,19.8603,59600.0
2010-08-16 09:40:00,27.78,27.88,27.77,27.82,73300.0,19.8603,19.9317,19.8531,19.8888,73300.0
2010-08-16 09:45:00,27.82,27.88,27.8,27.84,90300.0,19.8888,19.9317,19.8745,19.9031,90300.0
2010-08-16 09:50:00,27.84,27.84,27.74,27.78,101000.0,19.9031,19.9031,19.8317,19.8603,101000.0
2010-08-16 09:55:00,27.77,27.78,27.71,27.71,31400.0,19.8531,19.8603,19.8102,19.8102,31400.0
2010-08-16 10:00:00,27.71,27.76,27.68,27.74,63100.0,19.8102,19.846,19.7888,19.8317,63100.0
2010-08-16 10:05:00,27.73,27.76,27.7,27.7,59600.0,19.8245,19.846,19.8031,19.8031,59600.0
2010-08-16 10:10:00,27.7,27.76,27.7,27.73,50000.0,19.8031,19.846,19.8031,19.8245,50000.0
2010-08-16 10:15:00,27.73,27.77,27.72,27.76,39600.0,19.8245,19.8531,19.8174,19.846,39600.0
2010-08-16 10:20:00,27.76,27.8,27.74,27.74,62200.0,19.846,19.8745,19.8317,19.8317,62200.0
2010-08-16 10:25:00,27.74,27.75,27.7,27.72,32400.0,19.8317,19.8388,19.8031,19.8174,32400.0
2010-08-16 10:30:00,27.73,27.78,27.72,27.78,21200.0,19.8245,19.8603,19.8174,19.8603,21200.0
2010-08-16 10:35:00,27.78,27.8,27.77,27.79,35300.0,19.8603,19.8745,19.8531,19.8674,35300.0
2010-08-16 10:40:00,27.8,27.8,27.76,27.79,25100.0,19.8745,19.8745,19.846,19.8674,25100.0
2010-08-16 10:45:00,27.78,27.79,27.75,27.75,29800.0,19.8603,19.8674,19.8388,19.8388,29800.0
2010-08-16 10:50:00,27.75,27.78,27.72,27.73,28000.0,19.8388,19.8603,19.8174,19.8245,28000.0
2010-08-16 10:55:00,27.72,27.73,27.72,27.73,11800.0,19.8174,19.8245,19.8174,19.8245,11800.0
2010-08-16 11:00:00,27.73,27.73,27.68,27.68,34100.0,19.8245,19.8245,19.7888,19.7888,34100.0
2010-08-16 11:05:00,27.68,27.7,27.66,27.66,14500.0,19.7888,19.8031,19.7745,19.7745,14500.0
2010-08-16 11:10:00,27.67,27.69,27.66,27.66,23600.0,19.7816,19.7959,19.7745,19.7745,23600.0
2010-08-16 11:15:00,27.66,27.67,27.64,27.66,42300.0,19.7745,19.7816,19.7602,19.7745,42300.0
2010-08-16 11:20:00,27.66,27.68,27.64,27.66,21100.0,19.7745,19.7888,19.7602,19.7745,21100.0
2010-08-16 11:25:00,27.67,27.69,27.65,27.66,24100.0,19.7816,19.7959,19.7673,19.7745,24100.0
2010-08-16 11:30:00,27.66,27.72,27.66,27.72,14000.0,19.7745,19.8174,19.7745,19.8174,14000.0
2010-08-16 11:35:00,27.72,27.77,27.72,27.76,20600.0,19.8174,19.8531,19.8174,19.846,20600.0
2010-08-16 11:40:00,27.75,27.75,27.65,27.66,77000.0,19.8388,19.8388,19.7673,19.7745,77000.0
2010-08-16 11:45:00,27.66,27.69,27.65,27.68,40700.0,19.7745,19.7959,19.7673,19.7888,40700.0
2010-08-16 11:50:00,27.69,27.7,27.67,27.7,17200.0,19.7959,19.8031,19.7816,19.8031,17200.0
2010-08-16 11:55:00,27.69,27.72,27.69,27.69,19900.0,19.7959,19.8174,19.7959,19.7959,19900.0
2010-08-16 12:00:00,27.7,27.71,27.68,27.7,21700.0,19.8031,19.8102,19.7888,19.8031,21700.0
2010-08-16 12:05:00,27.7,27.71,27.69,27.7,27700.0,19.8031,19.8102,19.7959,19.8031,27700.0
2010-08-16 12:10:00,27.71,27.73,27.7,27.73,16400.0,19.8102,19.8245,19.8031,19.8245,16400.0
2010-08-16 12:15:00,27.73,27.73,27.67,27.68,15300.0,19.8245,19.8245,19.7816,19.7888,15300.0
2010-08-16 12:20:00,27.69,27.71,27.69,27.69,22000.0,19.7959,19.8102,19.7959,19.7959,22000.0
2010-08-16 12:25:00,27.69,27.74,27.69,27.73,12600.0,19.7959,19.8317,19.7959,19.8245,12600.0
2010-08-16 12:30:00,27.74,27.74,27.67,27.72,67100.0,19.8317,19.8317,19.7816,19.8174,67100.0
2010-08-16 12:35:00,27.71,27.74,27.7,27.73,30700.0,19.8102,19.8317,19.8031,19.8245,30700.0
2010-08-16 12:40:00,27.73,27.75,27.7,27.73,20200.0,19.8245,19.8388,19.8031,19.8245,20200.0
2010-08-16 12:45:00,27.73,27.75,27.72,27.72,21500.0,19.8245,19.8388,19.8174,19.8174,21500.0
2010-08-16 12:50:00,27.72,27.73,27.71,27.73,20900.0,19.8174,19.8245,19.8102,19.8245,20900.0
2010-08-16 12:55:00,27.72,27.74,27.72,27.73,18300.0,19.8174,19.8317,19.8174,19.8245,18300.0
2010-08-16 13:00:00,27.73,27.77,27.73,27.74,38400.0,19.8245,19.8531,19.8245,19.8317,38400.0
2010-08-16 13:05:00,27.74,27.77,27.74,27.77,13800.0,19.8317,19.8531,19.8317,19.8531,13800.0
2010-08-16 13:10:00,27.77,27.8,27.77,27.78,18800.0,19.8531,19.8745,19.8531,19.8603,18800.0
2010-08-16 13:15:00,27.79,27.8,27.76,27.77,73500.0,19.8674,19.8745,19.846,19.8531,73500.0
2010-08-16 13:20:00,27.78,27.78,27.76,27.78,31100.0,19.8603,19.8603,19.846,19.8603,31100.0
2010-08-16 13:25:00,27.77,27.8,27.77,27.78,19800.0,19.8531,19.8745,19.8531,19.8603,19800.0
2010-08-16 13:30:00,27.78,27.78,27.74,27.77,44300.0,19.8603,19.8603,19.8317,19.8531,44300.0
2010-08-16 13:35:00,27.76,27.79,27.76,27.79,20700.0,19.846,19.8674,19.846,19.8674,20700.0
2010-08-16 13:40:00,27.78,27.8,27.76,27.77,156300.0,19.8603,19.8745,19.846,19.8531,156300.0
2010-08-16 13:45:00,27.77,27.82,27.77,27.81,42400.0,19.8531,19.8888,19.8531,19.8817,42400.0
2010-08-16 13:50:00,27.81,27.81,27.79,27.81,61400.0,19.8817,19.8817,19.8674,19.8817,61400.0
2010-08-16 13:55:00,27.8,27.81,27.8,27.8,56500.0,19.8745,19.8817,19.8745,19.8745,56500.0
2010-08-16 14:00:00,27.8,27.84,27.8,27.82,64200.0,19.8745,19.9031,19.8745,19.8888,64200.0
2010-08-16 14:05:00,27.82,27.82,27.72,27.75,100800.0,19.8888,19.8888,19.8174,19.8388,100800.0
2010-08-16 14:10:00,27.74,27.74,27.7,27.7,38200.0,19.8317,19.8317,19.8031,19.8031,38200.0
2010-08-16 14:15:00,27.71,27.74,27.7,27.74,21800.0,19.8102,19.8317,19.8031,19.8317,21800.0
2010-08-16 14:20:00,27.73,27.77,27.73,27.75,19200.0,19.8245,19.8531,19.8245,19.8388,19200.0
2010-08-16 14:25:00,27.75,27.77,27.74,27.74,25600.0,19.8388,19.8531,19.8317,19.8317,25600.0
2010-08-16 14:30:00,27.75,27.76,27.73,27.73,25100.0,19.8388,19.846,19.8245,19.8245,25100.0
2010-08-16 14:35:00,27.72,27.75,27.71,27.75,23200.0,19.8174,19.8388,19.8102,19.8388,23200.0
2010-08-16 14:40:00,27.75,27.76,27.73,27.75,34400.0,19.8388,19.846,19.8245,19.8388,34400.0
2010-08-16 14:45:00,27.75,27.79,27.75,27.78,28100.0,19.8388,19.8674,19.8388,19.8603,28100.0
2010-08-16 14:50:00,27.78,27.78,27.69,27.72,94700.0,19.8603,19.8603,19.7959,19.8174,94700.0
2010-08-16 14:55:00,27.72,27.73,27.7,27.72,36100.0,19.8174,19.8245,19.8031,19.8174,36100.0
2010-08-16 15:00:00,27.72,27.75,27.71,27.73,39200.0,19.8174,19.8388,19.8102,19.8245,39200.0
2010-08-16 15:05:00,27.72,27.74,27.71,27.74,44600.0,19.8174,19.8317,19.8102,19.8317,44600.0
2010-08-16 15:10:00,27.73,27.74,27.7,27.71,39200.0,19.8245,19.8317,19.8031,19.8102,39200.0
2010-08-16 15:15:00,27.71,27.73,27.69,27.73,45100.0,19.8102,19.8245,19.7959,19.8245,45100.0
2010-08-16 15:20:00,27.73,27.73,27.7,27.73,38600.0,19.8245,19.8245,19.8031,19.8245,38600.0
2010-08-16 15:25:00,27.73,27.76,27.72,27.75,77000.0,19.8245,19.846,19.8174,19.8388,77000.0
2010-08-16 15:30:00,27.75,27.77,27.74,27.74,141800.0,19.8388,19.8531,19.8317,19.8317,141800.0
2010-08-16 15:35:00,27.75,27.81,27.74,27.81,107300.0,19.8388,19.8817,19.8317,19.8817,107300.0
2010-08-16 15:40:00,27.81,27.89,27.8,27.88,93400.0,19.8817,19.9389,19.8745,19.9317,93400.0
2010-08-16 15:45:00,27.89,27.92,27.89,27.9,225200.0,19.9389,19.9603,19.9389,19.946,225200.0
2010-08-16 15:50:00,27.9,27.94,27.9,27.94,280100.0,19.946,19.9746,19.946,19.9746,280100.0
2010-08-16 15:55:00,27.93,27.97,27.92,27.93,350600.0,19.9675,19.9961,19.9603,19.9675,350600.0
2010-08-17 09:30:00,28.14,28.14,27.86,28.03,145200.0,20.1176,20.1176,19.9174,20.039,145200.0
2010-08-17 09:35:00,28.03,28.12,28.02,28.12,29000.0,20.039,20.1033,20.0318,20.1033,29000.0
2010-08-17 09:40:00,28.12,28.12,28.01,28.02,55100.0,20.1033,20.1033,20.0247,20.0318,55100.0
2010-08-17 09:45:00,28.02,28.04,28.0,28.02,104900.0,20.0318,20.0461,20.0175,20.0318,104900.0
2010-08-17 09:50:00,28.01,28.04,28.01,28.04,43700.0,20.0247,20.0461,20.0247,20.0461,43700.0
2010-08-17 09:55:00,28.04,28.04,27.95,27.96,38100.0,20.0461,20.0461,19.9818,19.9889,38100.0
2010-08-17 10:00:00,27.96,27.99,27.95,27.97,30300.0,19.9889,20.0104,19.9818,19.9961,30300.0
2010-08-17 10:05:00,27.96,27.97,27.96,27.96,30800.0,19.9889,19.9961,19.9889,19.9889,30800.0
2010-08-17 10:10:00,27.96,27.97,27.94,27.94,35700.0,19.9889,19.9961,19.9746,19.9746,35700.0
2010-08-17 10:15:00,27.94,27.95,27.91,27.94,43500.0,19.9746,19.9818,19.9532,19.9746,43500.0
2010-08-17 10:20:00,27.93,27.97,27.92,27.95,47600.0,19.9675,19.9961,19.9603,19.9818,47600.0
2010-08-17 10:25:00,27.95,27.96,27.92,27.92,21200.0,19.9818,19.9889,19.9603,19.9603,21200.0
2010-08-17 10:30:00,27.93,27.99,27.91,27.99,38500.0,19.9675,20.0104,19.9532,20.0104,38500.0
2010-08-17 10:35:00,27.98,28.01,27.97,28.01,15500.0,20.0032,20.0247,19.9961,20.0247,15500.0
2010-08-17 10:40:00,28.01,28.05,28.01,28.05,32800.0,20.0247,20.0533,20.0247,20.0533,32800.0
2010-08-17 10:45:00,28.05,28.06,28.02,28.03,64200.0,20.0533,20.0604,20.0318,20.039,64200.0
2010-08-17 10:50:00,28.03,28.05,28.01,28.02,36800.0,20.039,20.0533,20.0247,20.0318,36800.0
2010-08-17 10:55:00,28.02,28.07,28.02,28.05,30900.0,20.0318,20.0676,20.0318,20.0533,30900.0
2010-08-17 11:00:00,28.05,28.07,28.05,28.07,94800.0,20.0533,20.0676,20.0533,20.0676,94800.0
2010-08-17 11:05:00,28.07,28.1,28.07,28.1,59900.0,20.0676,20.089,20.0676,20.089,59900.0
2010-08-17 11:10:00,28.1,28.18,28.09,28.18,25900.0,20.089,20.1462,20.0819,20.1462,25900.0
2010-08-17 11:15:00,28.18,28.19,28.13,28.14,29800.0,20.1462,20.1534,20.1105,20.1176,29800.0
2010-08-17 11:20:00,28.13,28.18,28.13,28.18,24200.0,20.1105,20.1462,20.1105,20.1462,24200.0
2010-08-17 11:25:00,28.18,28.2,28.16,28.16,40000.0,20.1462,20.1605,20.1319,20.1319,40000.0
2010-08-17 11:30:00,28.16,28.2,28.15,28.17,32600.0,20.1319,20.1605,20.1248,20.1391,32600.0
2010-08-17 11:35:00,28.17,28.23,28.15,28.23,52100.0,20.1391,20.182,20.1248,20.182,52100.0
2010-08-17 11:40:00,28.23,28.26,28.22,28.25,80300.0,20.182,20.2034,20.1748,20.1963,80300.0
2010-08-17 11:45:00,28.25,28.27,28.24,28.25,11200.0,20.1963,20.2106,20.1891,20.1963,11200.0
2010-08-17 11:50:00,28.26,28.27,28.25,28.26,20600.0,20.2034,20.2106,20.1963,20.2034,20600.0
2010-08-17 11:55:00,28.27,28.28,28.26,28.28,9700.0,20.2106,20.2177,20.2034,20.2177,9700.0
2010-08-17 12:00:00,28.27,28.27,28.25,28.26,12500.0,20.2106,20.2106,20.1963,20.2034,12500.0
2010-08-17 12:05:00,28.26,28.26,28.22,28.23,14300.0,20.2034,20.2034,20.1748,20.182,14300.0
2010-08-17 12:10:00,28.22,28.23,28.21,28.22,12300.0,20.1748,20.182,20.1677,20.1748,12300.0
2010-08-17 12:15:00,28.22,28.25,28.21,28.24,29400.0,20.1748,20.1963,20.1677,20.1891,29400.0
2010-08-17 12:20:00,28.22,28.23,28.2,28.21,15800.0,20.1748,20.182,20.1605,20.1677,15800.0
2010-08-17 12:25:00,28.22,28.22,28.15,28.15,51300.0,20.1748,20.1748,20.1248,20.1248,51300.0
2010-08-17 12:30:00,28.16,28.18,28.16,28.18,18200.0,20.1319,20.1462,20.1319,20.1462,18200.0
2010-08-17 12:35:00,28.19,28.22,28.18,28.22,19500.0,20.1534,20.1748,20.1462,20.1748,19500.0
2010-08-17 12:40:00,28.21,28.22,28.18,28.19,26500.0,20.1677,20.1748,20.1462,20.1534,26500.0
2010-08-17 12:45:00,28.18,28.2,28.18,28.2,24100.0,20.1462,20.1605,20.1462,20.1605,24100.0
2010-08-17 12:50:00,28.19,28.2,28.18,28.18,12500.0,20.1534,20.1605,20.1462,20.1462,12500.0
2010-08-17 12:55:00,28.18,28.19,28.18,28.19,11300.0,20.1462,20.1534,20.1462,20.1534,11300.0
2010-08-17 13:00:00,28.18,28.2,28.18,28.2,19200.0,20.1462,20.1605,20.1462,20.1605,19200.0
2010-08-17 13:05:00,28.2,28.2,28.19,28.2,11000.0,20.1605,20.1605,20.1534,20.1605,11000.0
2010-08-17 13:10:00,28.19,28.22,28.19,28.22,15200.0,20.1534,20.1748,20.1534,20.1748,15200.0
2010-08-17 13:15:00,28.22,28.27,28.21,28.27,192600.0,20.1748,20.2106,20.1677,20.2106,192600.0
2010-08-17 13:20:00,28.27,28.29,28.24,28.24,46400.0,20.2106,20.2249,20.1891,20.1891,46400.0
2010-08-17 13:25:00,28.24,28.27,28.24,28.26,28300.0,20.1891,20.2106,20.1891,20.2034,28300.0
2010-08-17 13:30:00,28.26,28.3,28.26,28.3,19300.0,20.2034,20.232,20.2034,20.232,19300.0
2010-08-17 13:35:00,28.3,28.3,28.29,28.29,10200.0,20.232,20.232,20.2249,20.2249,10200.0
2010-08-17 13:40:00,28.29,28.3,28.26,28.26,26200.0,20.2249,20.232,20.2034,20.2034,26200.0
2010-08-17 13:45:00,28.27,28.28,28.26,28.28,9000.0,20.2106,20.2177,20.2034,20.2177,9000.0
2010-08-17 13:50:00,28.28,28.28,28.24,28.24,43100.0,20.2177,20.2177,20.1891,20.1891,43100.0
2010-08-17 13:55:00,28.25,28.27,28.24,28.25,40700.0,20.1963,20.2106,20.1891,20.1963,40700.0
2010-08-17 14:00:00,28.24,28.25,28.24,28.25,26400.0,20.1891,20.1963,20.1891,20.1963,26400.0
2010-08-17 14:05:00,28.25,28.25,28.24,28.25,24200.0,20.1963,20.1963,20.1891,20.1963,24200.0
2010-08-17 14:10:00,28.24,28.26,28.24,28.26,39500.0,20.1891,20.2034,20.1891,20.2034,39500.0
2010-08-17 14:15:00,28.26,28.3,28.26,28.29,31000.0,20.2034,20.232,20.2034,20.2249,31000.0
2010-08-17 14:20:00,28.29,28.31,28.28,28.31,38000.0,20.2249,20.2392,20.2177,20.2392,38000.0
2010-08-17 14:25:00,28.31,28.31,28.28,28.29,39200.0,20.2392,20.2392,20.2177,20.2249,39200.0
2010-08-17 14:30:00,28.28,28.3,28.28,28.29,19300.0,20.2177,20.232,20.2177,20.2249,19300.0
2010-08-17 14:35:00,28.28,28.29,28.25,28.25,26700.0,20.2177,20.2249,20.1963,20.1963,26700.0
2010-08-17 14:40:00,28.25,28.27,28.24,28.25,38800.0,20.1963,20.2106,20.1891,20.1963,38800.0
2010-08-17 14:45:00,28.25,28.28,28.25,28.28,52200.0,20.1963,20.2177,20.1963,20.2177,52200.0
2010-08-17 14:50:00,28.28,28.31,28.27,28.3,39200.0,20.2177,20.2392,20.2106,20.232,39200.0
2010-08-17 14:55:00,28.31,28.31,28.24,28.25,90200.0,20.2392,20.2392,20.1891,20.1963,90200.0
2010-08-17 15:00:00,28.25,28.27,28.25,28.26,50500.0,20.1963,20.2106,20.1963,20.2034,50500.0
2010-08-17 15:05:00,28.26,28.27,28.24,28.26,88200.0,20.2034,20.2106,20.1891,20.2034,88200.0
2010-08-17 15:10:00,28.25,28.26,28.25,28.25,31500.0,20.1963,20.2034,20.1963,20.1963,31500.0
2010-08-17 15:15:00,28.26,28.3,28.25,28.26,110500.0,20.2034,20.232,20.1963,20.2034,110500.0
2010-08-17 15:20:00,28.26,28.32,28.25,28.32,76600.0,20.2034,20.2463,20.1963,20.2463,76600.0
2010-08-17 15:25:00,28.32,28.32,28.3,28.32,48900.0,20.2463,20.2463,20.232,20.2463,48900.0
2010-08-17 15:30:00,28.32,28.32,28.3,28.32,34500.0,20.2463,20.2463,20.232,20.2463,34500.0
2010-08-17 15:35:00,28.32,28.32,28.27,28.29,89800.0,20.2463,20.2463,20.2106,20.2249,89800.0
2010-08-17 15:40:00,28.28,28.31,28.26,28.31,59500.0,20.2177,20.2392,20.2034,20.2392,59500.0
2010-08-17 15:45:00,28.3,28.3,28.24,28.25,72400.0,20.232,20.232,20.1891,20.1963,72400.0
2010-08-17 15:50:00,28.24,28.28,28.24,28.25,122700.0,20.1891,20.2177,20.1891,20.1963,122700.0
2010-08-17 15:55:00,28.24,28.26,28.21,28.23,242200.0,20.1891,20.2034,20.1677,20.182,242200.0
2010-08-18 09:30:00,28.3,28.3,28.09,28.09,24500.0,20.232,20.232,20.0819,20.0819,24500.0
2010-08-18 09:35:00,28.09,28.12,28.04,28.11,28000.0,20.0819,20.1033,20.0461,20.0962,28000.0
2010-08-18 09:40:00,28.11,28.12,27.98,27.98,28300.0,20.0962,20.1033,20.0032,20.0032,28300.0
2010-08-18 09:45:00,27.98,28.07,27.97,28.07,31300.0,20.0032,20.0676,19.9961,20.0676,31300.0
2010-08-18 09:50:00,28.06,28.1,28.05,28.1,43100.0,20.0604,20.089,20.0533,20.089,43100.0
2010-08-18 09:55:00,28.1,28.14,28.09,28.13,17600.0,20.089,20.1176,20.0819,20.1105,17600.0
2010-08-18 10:00:00,28.13,28.16,28.03,28.08,87200.0,20.1105,20.1319,20.039,20.0747,87200.0
2010-08-18 10:05:00,28.09,28.18,28.08,28.16,49200.0,20.0819,20.1462,20.0747,20.1319,49200.0
2010-08-18 10:10:00,28.16,28.21,28.15,28.2,53500.0,20.1319,20.1677,20.1248,20.1605,53500.0
2010-08-18 10:15:00,28.2,28.26,28.2,28.24,33500.0,20.1605,20.2034,20.1605,20.1891,33500.0
2010-08-18 10:20:00,28.25,28.25,28.11,28.12,30800.0,20.1963,20.1963,20.0962,20.1033,30800.0
2010-08-18 10:25:00,28.12,28.15,28.08,28.09,22900.0,20.1033,20.1248,20.0747,20.0819,22900.0
2010-08-18 10:30:00,28.1,28.15,28.09,28.15,11600.0,20.089,20.1248,20.0819,20.1248,11600.0
2010-08-18 10:35:00,28.14,28.18,28.14,28.14,19200.0,20.1176,20.1462,20.1176,20.1176,19200.0
2010-08-18 10:40:00,28.14,28.18,28.14,28.17,13400.0,20.1176,20.1462,20.1176,20.1391,13400.0
2010-08-18 10:45:00,28.18,28.19,28.13,28.14,25300.0,20.1462,20.1534,20.1105,20.1176,25300.0
2010-08-18 10:50:00,28.15,28.15,28.11,28.15,20400.0,20.1248,20.1248,20.0962,20.1248,20400.0
2010-08-18 10:55:00,28.14,28.18,28.12,28.17,15800.0,20.1176,20.1462,20.1033,20.1391,15800.0
2010-08-18 11:00:00,28.17,28.18,28.14,28.18,30300.0,20.1391,20.1462,20.1176,20.1462,30300.0
2010-08-18 11:05:00,28.19,28.26,28.19,28.23,45500.0,20.1534,20.2034,20.1534,20.182,45500.0
2010-08-18 11:10:00,28.24,28.24,28.19,28.19,22000.0,20.1891,20.1891,20.1534,20.1534,22000.0
2010-08-18 11:15:00,28.19,28.2,28.15,28.16,20100.0,20.1534,20.1605,20.1248,20.1319,20100.0
2010-08-18 11:20:00,28.17,28.22,28.17,28.22,13800.0,20.1391,20.1748,20.1391,20.1748,13800.0
2010-08-18 11:25:00,28.22,28.24,28.2,28.23,32300.0,20.1748,20.1891,20.1605,20.182,32300.0
2010-08-18 11:30:00,28.22,28.3,28.22,28.28,31600.0,20.1748,20.232,20.1748,20.2177,31600.0
2010-08-18 11:35:00,28.28,28.29,28.27,28.28,12300.0,20.2177,20.2249,20.2106,20.2177,12300.0
2010-08-18 11:40:00,28.27,28.31,28.27,28.3,14900.0,20.2106,20.2392,20.2106,20.232,14900.0
2010-08-18 11:45:00,28.29,28.33,28.29,28.32,10000.0,20.2249,20.2535,20.2249,20.2463,10000.0
2010-08-18 11:50:00,28.33,28.33,28.29,28.31,11900.0,20.2535,20.2535,20.2249,20.2392,11900.0
2010-08-18 11:55:00,28.31,28.31,28.25,28.25,10900.0,20.2392,20.2392,20.1963,20.1963,10900.0
2010-08-18 12:00:00,28.25,28.26,28.23,28.25,29200.0,20.1963,20.2034,20.182,20.1963,29200.0
2010-08-18 12:05:00,28.25,28.26,28.25,28.26,24100.0,20.1963,20.2034,20.1963,20.2034,24100.0
2010-08-18 12:10:00,28.25,28.27,28.25,28.27,8900.0,20.1963,20.2106,20.1963,20.2106,8900.0
2010-08-18 12:15:00,28.27,28.28,28.27,28.28,3000.0,20.2106,20.2177,20.2106,20.2177,3000.0
2010-08-18 12:20:00,28.27,28.3,28.27,28.28,11900.0,20.2106,20.232,20.2106,20.2177,11900.0
2010-08-18 12:25:00,28.27,28.31,28.27,28.31,20000.0,20.2106,20.2392,20.2106,20.2392,20000.0
2010-08-18 12:30:00,28.31,28.33,28.3,28.31,20100.0,20.2392,20.2535,20.232,20.2392,20100.0
2010-08-18 12:35:00,28.31,28.32,28.29,28.29,7300.0,20.2392,20.2463,20.2249,20.2249,7300.0
2010-08-18 12:40:00,28.29,28.32,28.29,28.32,4300.0,20.2249,20.2463,20.2249,20.2463,4300.0
2010-08-18 12:45:00,28.31,28.34,28.31,28.34,9400.0,20.2392,20.2606,20.2392,20.2606,9400.0
2010-08-18 12:50:00,28.34,28.38,28.33,28.38,10200.0,20.2606,20.2892,20.2535,20.2892,10200.0
2010-08-18 12:55:00,28.38,28.41,28.38,28.4,11900.0,20.2892,20.3106,20.2892,20.3035,11900.0
2010-08-18 13:00:00,28.39,28.41,28.39,28.41,9100.0,20.2963,20.3106,20.2963,20.3106,9100.0
2010-08-18 13:05:00,28.4,28.49,28.4,28.49,35600.0,20.3035,20.3678,20.3035,20.3678,35600.0
2010-08-18 13:10:00,28.5,28.5,28.44,28.44,25900.0,20.375,20.375,20.3321,20.3321,25900.0
2010-08-18 13:15:00,28.44,28.45,28.43,28.45,16900.0,20.3321,20.3392,20.3249,20.3392,16900.0
2010-08-18 13:20:00,28.45,28.46,28.44,28.46,12300.0,20.3392,20.3464,20.3321,20.3464,12300.0
2010-08-18 13:25:00,28.47,28.5,28.46,28.49,26700.0,20.3535,20.375,20.3464,20.3678,26700.0
2010-08-18 13:30:00,28.49,28.52,28.48,28.48,18500.0,20.3678,20.3893,20.3607,20.3607,18500.0
2010-08-18 13:35:00,28.48,28.55,28.48,28.5,35800.0,20.3607,20.4107,20.3607,20.375,35800.0
2010-08-18 13:40:00,28.5,28.51,28.48,28.51,41100.0,20.375,20.3821,20.3607,20.3821,41100.0
2010-08-18 13:45:00,28.51,28.54,28.5,28.54,17400.0,20.3821,20.4036,20.375,20.4036,17400.0
2010-08-18 13:50:00,28.54,28.54,28.52,28.52,9100.0,20.4036,20.4036,20.3893,20.3893,9100.0
2010-08-18 13:55:00,28.52,28.55,28.51,28.53,15100.0,20.3893,20.4107,20.3821,20.3964,15100.0
2010-08-18 14:00:00,28.53,28.56,28.52,28.52,13900.0,20.3964,20.4179,20.3893,20.3893,13900.0
2010-08-18 14:05:00,28.52,28.53,28.48,28.48,14600.0,20.3893,20.3964,20.3607,20.3607,14600.0
2010-08-18 14:10:00,28.48,28.49,28.46,28.47,13600.0,20.3607,20.3678,20.3464,20.3535,13600.0
2010-08-18 14:15:00,28.48,28.49,28.45,28.46,16600.0,20.3607,20.3678,20.3392,20.3464,16600.0
2010-08-18 14:20:00,28.46,28.5,28.46,28.48,23200.0,20.3464,20.375,20.3464,20.3607,23200.0
2010-08-18 14:25:00,28.48,28.5,28.47,28.48,11300.0,20.3607,20.375,20.3535,20.3607,11300.0
2010-08-18 14:30:00,28.47,28.48,28.43,28.44,21300.0,20.3535,20.3607,20.3249,20.3321,21300.0
2010-08-18 14:35:00,28.44,28.44,28.43,28.43,4200.0,20.3321,20.3321,20.3249,20.3249,4200.0
2010-08-18 14:40:00,28.43,28.46,28.43,28.44,14600.0,20.3249,20.3464,20.3249,20.3321,14600.0
2010-08-18 14:45:00,28.44,28.46,28.43,28.46,17000.0,20.3321,20.3464,20.3249,20.3464,17000.0
2010-08-18 14:50:00,28.46,28.5,28.46,28.49,26700.0,20.3464,20.375,20.3464,20.3678,26700.0
2010-08-18 14:55:00,28.49,28.51,28.48,28.5,27200.0,20.3678,20.3821,20.3607,20.375,27200.0
2010-08-18 15:00:00,28.5,28.52,28.49,28.49,25100.0,20.375,20.3893,20.3678,20.3678,25100.0
2010-08-18 15:05:00,28.49,28.5,28.41,28.41,30600.0,20.3678,20.375,20.3106,20.3106,30600.0
2010-08-18 15:10:00,28.42,28.43,28.37,28.39,36600.0,20.3178,20.3249,20.282,20.2963,36600.0
2010-08-18 15:15:00,28.39,28.43,28.39,28.42,22600.0,20.2963,20.3249,20.2963,20.3178,22600.0
2010-08-18 15:20:00,28.42,28.42,28.38,28.39,26000.0,20.3178,20.3178,20.2892,20.2963,26000.0
2010-08-18 15:25:00,28.4,28.4,28.38,28.4,12300.0,20.3035,20.3035,20.2892,20.3035,12300.0
2010-08-18 15:30:00,28.39,28.43,28.37,28.43,49200.0,20.2963,20.3249,20.282,20.3249,49200.0
2010-08-18 15:35:00,28.44,28.44,28.39,28.39,55300.0,20.3321,20.3321,20.2963,20.2963,55300.0
2010-08-18 15:40:00,28.4,28.41,28.35,28.4,106600.0,20.3035,20.3106,20.2678,20.3035,106600.0
2010-08-18 15:45:00,28.41,28.44,28.39,28.39,122400.0,20.3106,20.3321,20.2963,20.2963,122400.0
2010-08-18 15:50:00,28.39,28.41,28.36,28.39,71300.0,20.2963,20.3106,20.2749,20.2963,71300.0
2010-08-18 15:55:00,28.39,28.39,28.35,28.36,152600.0,20.2963,20.2963,20.2678,20.2749,152600.0
2010-08-19 09:30:00,28.22,28.22,28.02,28.03,51500.0,20.1748,20.1748,20.0318,20.039,51500.0
2010-08-19 09:35:00,28.03,28.08,28.02,28.08,27600.0,20.039,20.0747,20.0318,20.0747,27600.0
2010-08-19 09:40:00,28.08,28.09,28.05,28.07,27300.0,20.0747,20.0819,20.0533,20.0676,27300.0
2010-08-19 09:45:00,28.06,28.06,27.98,27.98,37600.0,20.0604,20.0604,20.0032,20.0032,37600.0
2010-08-19 09:50:00,27.98,28.01,27.89,27.92,50500.0,20.0032,20.0247,19.9389,19.9603,50500.0
2010-08-19 09:55:00,27.91,27.94,27.9,27.91,65300.0,19.9532,19.9746,19.946,19.9532,65300.0
2010-08-19 10:00:00,27.91,27.92,27.78,27.81,193300.0,19.9532,19.9603,19.8603,19.8817,193300.0
2010-08-19 10:05:00,27.8,27.87,27.8,27.84,86800.0,19.8745,19.9246,19.8745,19.9031,86800.0
2010-08-19 10:10:00,27.84,27.94,27.82,27.93,105500.0,19.9031,19.9746,19.8888,19.9675,105500.0
2010-08-19 10:15:00,27.93,28.03,27.93,28.03,49900.0,19.9675,20.039,19.9675,20.039,49900.0
2010-08-19 10:20:00,28.03,28.03,27.98,27.98,38900.0,20.039,20.039,20.0032,20.0032,38900.0
2010-08-19 10:25:00,27.99,27.99,27.93,27.94,61200.0,20.0104,20.0104,19.9675,19.9746,61200.0
2010-08-19 10:30:00,27.93,27.94,27.91,27.93,52400.0,19.9675,19.9746,19.9532,19.9675,52400.0
2010-08-19 10:35:00,27.93,27.94,27.91,27.91,49400.0,19.9675,19.9746,19.9532,19.9532,49400.0
2010-08-19 10:40:00,27.92,27.93,27.86,27.89,79300.0,19.9603,19.9675,19.9174,19.9389,79300.0
2010-08-19 10:45:00,27.89,27.93,27.87,27.93,27800.0,19.9389,19.9675,19.9246,19.9675,27800.0
2010-08-19 10:50:00,27.93,27.95,27.86,27.88,40400.0,19.9675,19.9818,19.9174,19.9317,40400.0
2010-08-19 10:55:00,27.88,27.97,27.88,27.95,12200.0,19.9317,19.9961,19.9317,19.9818,12200.0
2010-08-19 11:00:00,27.96,28.0,27.9,27.9,39600.0,19.9889,20.0175,19.946,19.946,39600.0
2010-08-19 11:05:00,27.91,27.96,27.9,27.94,25100.0,19.9532,19.9889,19.946,19.9746,25100.0
2010-08-19 11:10:00,27.93,27.98,27.9,27.91,32400.0,19.9675,20.0032,19.946,19.9532,32400.0
2010-08-19 11:15:00,27.91,27.93,27.91,27.93,8400.0,19.9532,19.9675,19.9532,19.9675,8400.0
2010-08-19 11:20:00,27.92,27.95,27.92,27.93,12200.0,19.9603,19.9818,19.9603,19.9675,12200.0
2010-08-19 11:25:00,27.93,27.94,27.91,27.94,8800.0,19.9675,19.9746,19.9532,19.9746,8800.0
2010-08-19 11:30:00,27.94,27.95,27.89,27.92,27100.0,19.9746,19.9818,19.9389,19.9603,27100.0
2010-08-19 11:35:00,27.92,27.92,27.84,27.87,19500.0,19.9603,19.9603,19.9031,19.9246,19500.0
2010-08-19 11:40:00,27.87,27.88,27.79,27.8,30900.0,19.9246,19.9317,19.8674,19.8745,30900.0
2010-08-19 11:45:00,27.8,27.82,27.79,27.81,37100.0,19.8745,19.8888,19.8674,19.8817,37100.0
2010-08-19 11:50:00,27.8,27.82,27.79,27.8,29000.0,19.8745,19.8888,19.8674,19.8745,29000.0
2010-08-19 11:55:00,27.8,27.84,27.8,27.84,17900.0,19.8745,19.9031,19.8745,19.9031,17900.0
2010-08-19 12:00:00,27.84,27.87,27.84,27.85,21900.0,19.9031,19.9246,19.9031,19.9103,21900.0
2010-08-19 12:05:00,27.85,27.87,27.83,27.87,24200.0,19.9103,19.9246,19.896,19.9246,24200.0
2010-08-19 12:10:00,27.87,27.89,27.86,27.87,20700.0,19.9246,19.9389,19.9174,19.9246,20700.0
2010-08-19 12:15:00,27.87,27.93,27.87,27.93,17500.0,19.9246,19.9675,19.9246,19.9675,17500.0
2010-08-19 12:20:00,27.93,27.96,27.93,27.95,27500.0,19.9675,19.9889,19.9675,19.9818,27500.0
2010-08-19 12:25:00,27.95,28.01,27.94,28.0,36900.0,19.9818,20.0247,19.9746,20.0175,36900.0
2010-08-19 12:30:00,28.0,28.01,27.98,27.99,35700.0,20.0175,20.0247,20.0032,20.0104,35700.0
2010-08-19 12:35:00,28.0,28.02,27.99,28.0,34400.0,20.0175,20.0318,20.0104,20.0175,34400.0
2010-08-19 12:40:00,28.0,28.03,28.0,28.02,42500.0,20.0175,20.039,20.0175,20.0318,42500.0
2010-08-19 12:45:00,28.01,28.02,27.99,27.99,7400.0,20.0247,20.0318,20.0104,20.0104,7400.0
2010-08-19 12:50:00,27.99,27.99,27.93,27.96,23200.0,20.0104,20.0104,19.9675,19.9889,23200.0
2010-08-19 12:55:00,27.96,27.96,27.93,27.96,12700.0,19.9889,19.9889,19.9675,19.9889,12700.0
2010-08-19 13:00:00,27.96,27.99,27.96,27.99,22200.0,19.9889,20.0104,19.9889,20.0104,22200.0
2010-08-19 13:05:00,28.0,28.0,27.99,28.0,8000.0,20.0175,20.0175,20.0104,20.0175,8000.0
2010-08-19 13:10:00,27.99,28.02,27.99,28.01,25800.0,20.0104,20.0318,20.0104,20.0247,25800.0
2010-08-19 13:15:00,28.02,28.03,28.0,28.03,19400.0,20.0318,20.039,20.0175,20.039,19400.0
2010-08-19 13:20:00,28.03,28.03,28.0,28.02,15900.0,20.039,20.039,20.0175,20.0318,15900.0
2010-08-19 13:25:00,28.01,28.04,28.01,28.03,31100.0,20.0247,20.0461,20.0247,20.039,31100.0
2010-08-19 13:30:00,28.03,28.03,28.01,28.01,19000.0,20.039,20.039,20.0247,20.0247,19000.0
2010-08-19 13:35:00,28.01,28.02,28.0,28.02,16900.0,20.0247,20.0318,20.0175,20.0318,16900.0
2010-08-19 13:40:00,28.02,28.02,27.99,27.99,14100.0,20.0318,20.0318,20.0104,20.0104,14100.0
2010-08-19 13:45:00,27.99,27.99,27.98,27.98,12000.0,20.0104,20.0104,20.0032,20.0032,12000.0
2010-08-19 13:50:00,27.97,27.98,27.96,27.96,6500.0,19.9961,20.0032,19.9889,19.9889,6500.0
2010-08-19 13:55:00,27.96,27.97,27.94,27.94,13300.0,19.9889,19.9961,19.9746,19.9746,13300.0
2010-08-19 14:00:00,27.94,27.94,27.91,27.91,15000.0,19.9746,19.9746,19.9532,19.9532,15000.0
2010-08-19 14:05:00,27.92,27.92,27.89,27.92,25200.0,19.9603,19.9603,19.9389,19.9603,25200.0
2010-08-19 14:10:00,27.93,27.99,27.92,27.99,41000.0,19.9675,20.0104,19.9603,20.0104,41000.0
2010-08-19 14:15:00,27.98,27.99,27.98,27.99,12300.0,20.0032,20.0104,20.0032,20.0104,12300.0
2010-08-19 14:20:00,27.98,28.03,27.98,28.01,33300.0,20.0032,20.039,20.0032,20.0247,33300.0
2010-08-19 14:25:00,28.0,28.03,28.0,28.02,11900.0,20.0175,20.039,20.0175,20.0318,11900.0
2010-08-19 14:30:00,28.02,28.07,28.02,28.07,41100.0,20.0318,20.0676,20.0318,20.0676,41100.0
2010-08-19 14:35:00,28.06,28.1,28.06,28.08,67200.0,20.0604,20.089,20.0604,20.0747,67200.0
2010-08-19 14:40:00,28.08,28.09,28.07,28.07,107200.0,20.0747,20.0819,20.0676,20.0676,107200.0
2010-08-19 14:45:00,28.07,28.08,28.07,28.08,24800.0,20.0676,20.0747,20.0676,20.0747,24800.0
2010-08-19 14:50:00,28.08,28.13,28.07,28.1,126900.0,20.0747,20.1105,20.0676,20.089,126900.0
2010-08-19 14:55:00,28.1,28.11,28.07,28.08,42100.0,20.089,20.0962,20.0676,20.0747,42100.0
2010-08-19 15:00:00,28.08,28.08,28.06,28.07,52700.0,20.0747,20.0747,20.0604,20.0676,52700.0
2010-08-19 15:05:00,28.08,28.14,28.07,28.14,138600.0,20.0747,20.1176,20.0676,20.1176,138600.0
2010-08-19 15:10:00,28.13,28.17,28.13,28.16,48700.0,20.1105,20.1391,20.1105,20.1319,48700.0
2010-08-19 15:15:00,28.17,28.24,28.17,28.22,68900.0,20.1391,20.1891,20.1391,20.1748,68900.0
2010-08-19 15:20:00,28.22,28.25,28.2,28.25,50200.0,20.1748,20.1963,20.1605,20.1963,50200.0
2010-08-19 15:25:00,28.25,28.25,28.16,28.16,58600.0,20.1963,20.1963,20.1319,20.1319,58600.0
2010-08-19 15:30:00,28.16,28.19,28.14,28.18,78600.0,20.1319,20.1534,20.1176,20.1462,78600.0
2010-08-19 15:35:00,28.18,28.18,28.13,28.13,53700.0,20.1462,20.1462,20.1105,20.1105,53700.0
2010-08-19 15:40:00,28.13,28.14,28.09,28.09,104800.0,20.1105,20.1176,20.0819,20.0819,104800.0
2010-08-19 15:45:00,28.09,28.12,28.07,28.08,273500.0,20.0819,20.1033,20.0676,20.0747,273500.0
2010-08-19 15:50:00,28.09,28.09,28.06,28.06,93700.0,20.0819,20.0819,20.0604,20.0604,93700.0
2010-08-19 15:55:00,28.06,28.09,28.03,28.05,284300.0,20.0604,20.0819,20.039,20.0533,284300.0
2010-08-20 09:30:00,27.81,28.03,27.76,27.83,507200.0,19.8817,20.039,19.846,19.896,507200.0
2010-08-20 09:35:00,27.82,27.83,27.66,27.66,46800.0,19.8888,19.896,19.7745,19.7745,46800.0
2010-08-20 09:40:00,27.67,27.71,27.61,27.63,44300.0,19.7816,19.8102,19.7387,19.753,44300.0
2010-08-20 09:45:00,27.63,27.67,27.6,27.61,43300.0,19.753,19.7816,19.7316,19.7387,43300.0
2010-08-20 09:50:00,27.63,27.72,27.63,27.72,37500.0,19.753,19.8174,19.753,19.8174,37500.0
2010-08-20 09:55:00,27.72,27.78,27.72,27.76,22900.0,19.8174,19.8603,19.8174,19.846,22900.0
2010-08-20 10:00:00,27.76,27.87,27.76,27.87,46200.0,19.846,19.9246,19.846,19.9246,46200.0
2010-08-20 10:05:00,27.87,27.87,27.77,27.78,36700.0,19.9246,19.9246,19.8531,19.8603,36700.0
2010-08-20 10:10:00,27.79,27.81,27.76,27.78,55200.0,19.8674,19.8817,19.846,19.8603,55200.0
2010-08-20 10:15:00,27.78,27.8,27.76,27.79,26500.0,19.8603,19.8745,19.846,19.8674,26500.0
2010-08-20 10:20:00,27.78,27.79,27.75,27.77,40300.0,19.8603,19.8674,19.8388,19.8531,40300.0
2010-08-20 10:25:00,27.78,27.78,27.76,27.77,27200.0,19.8603,19.8603,19.846,19.8531,27200.0
2010-08-20 10:30:00,27.78,27.79,27.77,27.78,18600.0,19.8603,19.8674,19.8531,19.8603,18600.0
2010-08-20 10:35:00,27.79,27.84,27.78,27.81,34200.0,19.8674,19.9031,19.8603,19.8817,34200.0
2010-08-20 10:40:00,27.8,27.81,27.77,27.77,13400.0,19.8745,19.8817,19.8531,19.8531,13400.0
2010-08-20 10:45:00,27.78,27.78,27.72,27.74,49800.0,19.8603,19.8603,19.8174,19.8317,49800.0
2010-08-20 10:50:00,27.75,27.77,27.73,27.73,31800.0,19.8388,19.8531,19.8245,19.8245,31800.0
2010-08-20 10:55:00,27.73,27.77,27.72,27.77,28100.0,19.8245,19.8531,19.8174,19.8531,28100.0
2010-08-20 11:00:00,27.77,27.78,27.76,27.77,14100.0,19.8531,19.8603,19.846,19.8531,14100.0
2010-08-20 11:05:00,27.76,27.76,27.7,27.75,68200.0,19.846,19.846,19.8031,19.8388,68200.0
2010-08-20 11:10:00,27.75,27.77,27.74,27.74,22600.0,19.8388,19.8531,19.8317,19.8317,22600.0
2010-08-20 11:15:00,27.74,27.75,27.7,27.7,16100.0,19.8317,19.8388,19.8031,19.8031,16100.0
2010-08-20 11:20:00,27.71,27.71,27.66,27.66,15100.0,19.8102,19.8102,19.7745,19.7745,15100.0
2010-08-20 11:25:00,27.66,27.67,27.63,27.64,32300.0,19.7745,19.7816,19.753,19.7602,32300.0
2010-08-20 11:30:00,27.64,27.65,27.63,27.63,17000.0,19.7602,19.7673,19.753,19.753,17000.0
2010-08-20 11:35:00,27.63,27.64,27.57,27.6,36200.0,19.753,19.7602,19.7101,19.7316,36200.0
2010-08-20 11:40:00,27.6,27.64,27.6,27.63,18900.0,19.7316,19.7602,19.7316,19.753,18900.0
2010-08-20 11:45:00,27.63,27.63,27.56,27.57,26700.0,19.753,19.753,19.703,19.7101,26700.0
2010-08-20 11:50:00,27.56,27.57,27.53,27.53,36700.0,19.703,19.7101,19.6815,19.6815,36700.0
2010-08-20 11:55:00,27.53,27.58,27.53,27.57,33300.0,19.6815,19.7173,19.6815,19.7101,33300.0
2010-08-20 12:00:00,27.58,27.64,27.58,27.63,25800.0,19.7173,19.7602,19.7173,19.753,25800.0
2010-08-20 12:05:00,27.64,27.64,27.61,27.62,8700.0,19.7602,19.7602,19.7387,19.7459,8700.0
2010-08-20 12:10:00,27.62,27.62,27.6,27.6,9600.0,19.7459,19.7459,19.7316,19.7316,9600.0
2010-08-20 12:15:00,27.6,27.62,27.58,27.62,22600.0,19.7316,19.7459,19.7173,19.7459,22600.0
2010-08-20 12:20:00,27.62,27.7,27.62,27.7,23900.0,19.7459,19.8031,19.7459,19.8031,23900.0
2010-08-20 12:25:00,27.7,27.7,27.67,27.67,26600.0,19.8031,19.8031,19.7816,19.7816,26600.0
2010-08-20 12:30:00,27.68,27.68,27.65,27.65,17300.0,19.7888,19.7888,19.7673,19.7673,17300.0
2010-08-20 12:35:00,27.64,27.64,27.62,27.62,15200.0,19.7602,19.7602,19.7459,19.7459,15200.0
2010-08-20 12:40:00,27.62,27.63,27.58,27.59,32200.0,19.7459,19.753,19.7173,19.7244,32200.0
2010-08-20 12:45:00,27.6,27.61,27.58,27.58,16700.0,19.7316,19.7387,19.7173,19.7173,16700.0
2010-08-20 12:50:00,27.59,27.6,27.57,27.59,34600.0,19.7244,19.7316,19.7101,19.7244,34600.0
2010-08-20 12:55:00,27.59,27.63,27.59,27.63,43300.0,19.7244,19.753,19.7244,19.753,43300.0
2010-08-20 13:00:00,27.63,27.65,27.62,27.64,13200.0,19.753,19.7673,19.7459,19.7602,13200.0
2010-08-20 13:05:00,27.64,27.73,27.63,27.73,27300.0,19.7602,19.8245,19.753,19.8245,27300.0
2010-08-20 13:10:00,27.73,27.74,27.67,27.67,58700.0,19.8245,19.8317,19.7816,19.7816,58700.0
2010-08-20 13:15:00,27.66,27.67,27.64,27.64,8100.0,19.7745,19.7816,19.7602,19.7602,8100.0
2010-08-20 13:20:00,27.64,27.65,27.63,27.63,9200.0,19.7602,19.7673,19.753,19.753,9200.0
2010-08-20 13:25:00,27.63,27.65,27.63,27.64,14500.0,19.753,19.7673,19.753,19.7602,14500.0
2010-08-20 13:30:00,27.65,27.66,27.65,27.65,6500.0,19.7673,19.7745,19.7673,19.7673,6500.0
2010-08-20 13:35:00,27.65,27.65,27.61,27.62,17900.0,19.7673,19.7673,19.7387,19.7459,17900.0
2010-08-20 13:40:00,27.63,27.64,27.6,27.6,26400.0,19.753,19.7602,19.7316,19.7316,26400.0
2010-08-20 13:45:00,27.61,27.64,27.6,27.63,35100.0,19.7387,19.7602,19.7316,19.753,35100.0
2010-08-20 13:50:00,27.63,27.65,27.63,27.64,12900.0,19.753,19.7673,19.753,19.7602,12900.0
2010-08-20 13:55:00,27.64,27.64,27.6,27.61,20200.0,19.7602,19.7602,19.7316,19.7387,20200.0
2010-08-20 14:00:00,27.62,27.62,27.6,27.61,15500.0,19.7459,19.7459,19.7316,19.7387,15500.0
2010-08-20 14:05:00,27.6,27.61,27.6,27.61,5600.0,19.7316,19.7387,19.7316,19.7387,5600.0
2010-08-20 14:10:00,27.6,27.63,27.6,27.63,22400.0,19.7316,19.753,19.7316,19.753,22400.0
2010-08-20 14:15:00,27.64,27.66,27.64,27.65,25400.0,19.7602,19.7745,19.7602,19.7673,25400.0
2010-08-20 14:20:00,27.64,27.68,27.63,27.67,42500.0,19.7602,19.7888,19.753,19.7816,42500.0
2010-08-20 14:25:00,27.67,27.68,27.63,27.63,19900.0,19.7816,19.7888,19.753,19.753,19900.0
2010-08-20 14:30:00,27.63,27.69,27.63,27.68,28300.0,19.753,19.7959,19.753,19.7888,28300.0
2010-08-20 14:35:00,27.67,27.69,27.67,27.69,17000.0,19.7816,19.7959,19.7816,19.7959,17000.0
2010-08-20 14:40:00,27.68,27.74,27.67,27.74,31700.0,19.7888,19.8317,19.7816,19.8317,31700.0
2010-08-20 14:45:00,27.73,27.76,27.72,27.72,26800.0,19.8245,19.846,19.8174,19.8174,26800.0
2010-08-20 14:50:00,27.72,27.8,27.72,27.79,28400.0,19.8174,19.8745,19.8174,19.8674,28400.0
2010-08-20 14:55:00,27.78,27.79,27.74,27.75,21600.0,19.8603,19.8674,19.8317,19.8388,21600.0
2010-08-20 15:00:00,27.75,27.75,27.71,27.71,29400.0,19.8388,19.8388,19.8102,19.8102,29400.0
2010-08-20 15:05:00,27.71,27.72,27.7,27.71,26100.0,19.8102,19.8174,19.8031,19.8102,26100.0
2010-08-20 15:10:00,27.7,27.74,27.7,27.74,29200.0,19.8031,19.8317,19.8031,19.8317,29200.0
2010-08-20 15:15:00,27.75,27.76,27.73,27.73,27600.0,19.8388,19.846,19.8245,19.8245,27600.0
2010-08-20 15:20:00,27.73,27.74,27.68,27.71,50900.0,19.8245,19.8317,19.7888,19.8102,50900.0
2010-08-20 15:25:00,27.72,27.72,27.71,27.72,10500.0,19.8174,19.8174,19.8102,19.8174,10500.0
2010-08-20 15:30:00,27.72,27.78,27.71,27.75,77600.0,19.8174,19.8603,19.8102,19.8388,77600.0
2010-08-20 15:35:00,27.75,27.76,27.73,27.73,71600.0,19.8388,19.846,19.8245,19.8245,71600.0
2010-08-20 15:40:00,27.73,27.78,27.73,27.74,94200.0,19.8245,19.8603,19.8245,19.8317,94200.0
2010-08-20 15:45:00,27.74,27.76,27.69,27.69,89600.0,19.8317,19.846,19.7959,19.7959,89600.0
2010-08-20 15:50:00,27.69,27.72,27.68,27.72,133800.0,19.7959,19.8174,19.7888,19.8174,133800.0
2010-08-20 15:55:00,27.72,27.77,27.71,27.74,330500.0,19.8174,19.8531,19.8102,19.8317,330500.0
2010-08-23 09:30:00,27.69,27.81,27.65,27.71,107300.0,19.7959,19.8817,19.7673,19.8102,107300.0
2010-08-23 09:35:00,27.7,27.82,27.7,27.81,45100.0,19.8031,19.8888,19.8031,19.8817,45100.0
2010-08-23 09:40:00,27.82,27.82,27.72,27.74,23500.0,19.8888,19.8888,19.8174,19.8317,23500.0
2010-08-23 09:45:00,27.74,27.75,27.69,27.7,116800.0,19.8317,19.8388,19.7959,19.8031,116800.0
2010-08-23 09:50:00,27.7,27.71,27.64,27.65,56800.0,19.8031,19.8102,19.7602,19.7673,56800.0
2010-08-23 09:55:00,27.65,27.66,27.63,27.65,36300.0,19.7673,19.7745,19.753,19.7673,36300.0
2010-08-23 10:00:00,27.65,27.65,27.62,27.63,20400.0,19.7673,19.7673,19.7459,19.753,20400.0
2010-08-23 10:05:00,27.63,27.69,27.63,27.66,44700.0,19.753,19.7959,19.753,19.7745,44700.0
2010-08-23 10:10:00,27.66,27.66,27.63,27.64,32800.0,19.7745,19.7745,19.753,19.7602,32800.0
2010-08-23 10:15:00,27.64,27.66,27.62,27.66,70500.0,19.7602,19.7745,19.7459,19.7745,70500.0
2010-08-23 10:20:00,27.66,27.72,27.65,27.72,79800.0,19.7745,19.8174,19.7673,19.8174,79800.0
2010-08-23 10:25:00,27.72,27.75,27.7,27.74,34300.0,19.8174,19.8388,19.8031,19.8317,34300.0
2010-08-23 10:30:00,27.74,27.82,27.74,27.78,58000.0,19.8317,19.8888,19.8317,19.8603,58000.0
2010-08-23 10:35:00,27.78,27.8,27.77,27.8,26700.0,19.8603,19.8745,19.8531,19.8745,26700.0
2010-08-23 10:40:00,27.8,27.86,27.78,27.78,40600.0,19.8745,19.9174,19.8603,19.8603,40600.0
2010-08-23 10:45:00,27.78,27.79,27.74,27.74,34500.0,19.8603,19.8674,19.8317,19.8317,34500.0
2010-08-23 10:50:00,27.74,27.78,27.71,27.75,40800.0,19.8317,19.8603,19.8102,19.8388,40800.0
2010-08-23 10:55:00,27.75,27.78,27.74,27.77,9700.0,19.8388,19.8603,19.8317,19.8531,9700.0
2010-08-23 11:00:00,27.76,27.77,27.71,27.72,26400.0,19.846,19.8531,19.8102,19.8174,26400.0
2010-08-23 11:05:00,27.73,27.81,27.7,27.8,22000.0,19.8245,19.8817,19.8031,19.8745,22000.0
2010-08-23 11:10:00,27.8,27.81,27.79,27.81,16800.0,19.8745,19.8817,19.8674,19.8817,16800.0
2010-08-23 11:15:00,27.81,27.82,27.79,27.82,24500.0,19.8817,19.8888,19.8674,19.8888,24500.0
2010-08-23 11:20:00,27.82,27.82,27.75,27.77,22800.0,19.8888,19.8888,19.8388,19.8531,22800.0
2010-08-23 11:25:00,27.78,27.78,27.75,27.77,28600.0,19.8603,19.8603,19.8388,19.8531,28600.0
2010-08-23 11:30:00,27.76,27.82,27.76,27.82,14800.0,19.846,19.8888,19.846,19.8888,14800.0
2010-08-23 11:35:00,27.81,27.83,27.81,27.82,13400.0,19.8817,19.896,19.8817,19.8888,13400.0
2010-08-23 11:40:00,27.81,27.86,27.81,27.86,21500.0,19.8817,19.9174,19.8817,19.9174,21500.0
2010-08-23 11:45:00,27.85,27.86,27.84,27.85,13800.0,19.9103,19.9174,19.9031,19.9103,13800.0
2010-08-23 11:50:00,27.84,27.85,27.81,27.81,24900.0,19.9031,19.9103,19.8817,19.8817,24900.0
2010-08-23 11:55:00,27.81,27.84,27.8,27.83,21300.0,19.8817,19.9031,19.8745,19.896,21300.0
2010-08-23 12:00:00,27.83,27.85,27.83,27.85,13000.0,19.896,19.9103,19.896,19.9103,13000.0
2010-08-23 12:05:00,27.85,27.87,27.85,27.87,16100.0,19.9103,19.9246,19.9103,19.9246,16100.0
2010-08-23 12:10:00,27.86,27.89,27.86,27.89,17500.0,19.9174,19.9389,19.9174,19.9389,17500.0
2010-08-23 12:15:00,27.89,27.89,27.88,27.89,7000.0,19.9389,19.9389,19.9317,19.9389,7000.0
2010-08-23 12:20:00,27.89,27.91,27.88,27.9,14300.0,19.9389,19.9532,19.9317,19.946,14300.0
2010-08-23 12:25:00,27.9,27.95,27.89,27.95,22600.0,19.946,19.9818,19.9389,19.9818,22600.0
2010-08-23 12:30:00,27.95,27.95,27.94,27.95,14900.0,19.9818,19.9818,19.9746,19.9818,14900.0
2010-08-23 12:35:00,27.95,27.95,27.92,27.92,13700.0,19.9818,19.9818,19.9603,19.9603,13700.0
2010-08-23 12:40:00,27.93,27.93,27.91,27.93,9900.0,19.9675,19.9675,19.9532,19.9675,9900.0
2010-08-23 12:45:00,27.93,27.94,27.92,27.94,9100.0,19.9675,19.9746,19.9603,19.9746,9100.0
2010-08-23 12:50:00,27.94,27.95,27.92,27.93,25400.0,19.9746,19.9818,19.9603,19.9675,25400.0
2010-08-23 12:55:00,27.93,27.94,27.91,27.93,34400.0,19.9675,19.9746,19.9532,19.9675,34400.0
2010-08-23 13:00:00,27.93,27.93,27.89,27.91,19700.0,19.9675,19.9675,19.9389,19.9532,19700.0
2010-08-23 13:05:00,27.91,27.93,27.9,27.93,25100.0,19.9532,19.9675,19.946,19.9675,25100.0
2010-08-23 13:10:00,27.93,27.95,27.89,27.95,28100.0,19.9675,19.9818,19.9389,19.9818,28100.0
2010-08-23 13:15:00,27.95,27.97,27.92,27.97,25300.0,19.9818,19.9961,19.9603,19.9961,25300.0
2010-08-23 13:20:00,27.96,27.99,27.96,27.99,13300.0,19.9889,20.0104,19.9889,20.0104,13300.0
2010-08-23 13:25:00,27.99,28.01,27.98,28.01,11300.0,20.0104,20.0247,20.0032,20.0247,11300.0
2010-08-23 13:30:00,28.01,28.01,27.98,27.98,18900.0,20.0247,20.0247,20.0032,20.0032,18900.0
2010-08-23 13:35:00,27.99,27.99,27.96,27.96,10400.0,20.0104,20.0104,19.9889,19.9889,10400.0
2010-08-23 13:40:00,27.96,27.96,27.92,27.92,26500.0,19.9889,19.9889,19.9603,19.9603,26500.0
2010-08-23 13:45:00,27.93,27.94,27.92,27.92,14100.0,19.9675,19.9746,19.9603,19.9603,14100.0
2010-08-23 13:50:00,27.93,27.99,27.92,27.97,38100.0,19.9675,20.0104,19.9603,19.9961,38100.0
2010-08-23 13:55:00,27.98,27.99,27.96,27.98,16100.0,20.0032,20.0104,19.9889,20.0032,16100.0
2010-08-23 14:00:00,27.97,27.99,27.96,27.96,40300.0,19.9961,20.0104,19.9889,19.9889,40300.0
2010-08-23 14:05:00,27.97,28.02,27.96,28.01,26300.0,19.9961,20.0318,19.9889,20.0247,26300.0
2010-08-23 14:10:00,28.01,28.04,28.01,28.04,43400.0,20.0247,20.0461,20.0247,20.0461,43400.0
2010-08-23 14:15:00,28.03,28.06,28.03,28.05,47300.0,20.039,20.0604,20.039,20.0533,47300.0
2010-08-23 14:20:00,28.05,28.07,28.04,28.07,34300.0,20.0533,20.0676,20.0461,20.0676,34300.0
2010-08-23 14:25:00,28.07,28.07,28.04,28.07,29600.0,20.0676,20.0676,20.0461,20.0676,29600.0
2010-08-23 14:30:00,28.06,28.08,28.05,28.07,16800.0,20.0604,20.0747,20.0533,20.0676,16800.0
2010-08-23 14:35:00,28.07,28.08,28.04,28.07,68800.0,20.0676,20.0747,20.0461,20.0676,68800.0
2010-08-23 14:40:00,28.06,28.08,28.05,28.06,79700.0,20.0604,20.0747,20.0533,20.0604,79700.0
2010-08-23 14:45:00,28.07,28.08,28.06,28.08,16800.0,20.0676,20.0747,20.0604,20.0747,16800.0
2010-08-23 14:50:00,28.07,28.08,28.06,28.07,31400.0,20.0676,20.0747,20.0604,20.0676,31400.0
2010-08-23 14:55:00,28.07,28.07,28.04,28.06,50800.0,20.0676,20.0676,20.0461,20.0604,50800.0
2010-08-23 15:00:00,28.05,28.06,28.05,28.06,15700.0,20.0533,20.0604,20.0533,20.0604,15700.0
2010-08-23 15:05:00,28.06,28.08,28.05,28.06,32000.0,20.0604,20.0747,20.0533,20.0604,32000.0
2010-08-23 15:10:00,28.06,28.07,28.05,28.05,41100.0,20.0604,20.0676,20.0533,20.0533,41100.0
2010-08-23 15:15:00,28.06,28.08,28.05,28.07,39700.0,20.0604,20.0747,20.0533,20.0676,39700.0
2010-08-23 15:20:00,28.06,28.07,28.04,28.04,60900.0,20.0604,20.0676,20.0461,20.0461,60900.0
2010-08-23 15:25:00,28.05,28.05,28.0,28.0,114800.0,20.0533,20.0533,20.0175,20.0175,114800.0
2010-08-23 15:30:00,28.01,28.02,27.99,28.0,125100.0,20.0247,20.0318,20.0104,20.0175,125100.0
2010-08-23 15:35:00,27.99,28.0,27.91,27.92,150000.0,20.0104,20.0175,19.9532,19.9603,150000.0
2010-08-23 15:40:00,27.93,27.96,27.92,27.92,85900.0,19.9675,19.9889,19.9603,19.9603,85900.0
2010-08-23 15:45:00,27.92,27.95,27.88,27.95,159700.0,19.9603,19.9818,19.9317,19.9818,159700.0
2010-08-23 15:50:00,27.95,27.95,27.91,27.94,144500.0,19.9818,19.9818,19.9532,19.9746,144500.0
2010-08-23 15:55:00,27.94,27.94,27.91,27.91,325700.0,19.9746,19.9746,19.9532,19.9532,325700.0
2010-08-24 09:30:00,27.62,27.69,27.59,27.62,72400.0,19.7459,19.7959,19.7244,19.7459,72400.0
2010-08-24 09:35:00,27.61,27.71,27.61,27.68,39300.0,19.7387,19.8102,19.7387,19.7888,39300.0
2010-08-24 09:40:00,27.68,27.68,27.63,27.63,44100.0,19.7888,19.7888,19.753,19.753,44100.0
2010-08-24 09:45:00,27.63,27.65,27.58,27.64,45400.0,19.753,19.7673,19.7173,19.7602,45400.0
2010-08-24 09:50:00,27.63,27.64,27.57,27.58,38000.0,19.753,19.7602,19.7101,19.7173,38000.0
2010-08-24 09:55:00,27.58,27.59,27.5,27.54,56500.0,19.7173,19.7244,19.6601,19.6887,56500.0
2010-08-24 10:00:00,27.54,27.61,27.42,27.58,165600.0,19.6887,19.7387,19.6029,19.7173,165600.0
2010-08-24 10:05:00,27.57,27.62,27.55,27.61,44600.0,19.7101,19.7459,19.6958,19.7387,44600.0
2010-08-24 10:10:00,27.62,27.69,27.61,27.67,40300.0,19.7459,19.7959,19.7387,19.7816,40300.0
2010-08-24 10:15:00,27.67,27.78,27.66,27.76,42200.0,19.7816,19.8603,19.7745,19.846,42200.0
2010-08-24 10:20:00,27.76,27.85,27.73,27.8,55800.0,19.846,19.9103,19.8245,19.8745,55800.0
2010-08-24 10:25:00,27.81,27.87,27.81,27.82,78200.0,19.8817,19.9246,19.8817,19.8888,78200.0
2010-08-24 10:30:00,27.82,27.82,27.7,27.73,42600.0,19.8888,19.8888,19.8031,19.8245,42600.0
2010-08-24 10:35:00,27.72,27.72,27.7,27.71,16900.0,19.8174,19.8174,19.8031,19.8102,16900.0
2010-08-24 10:40:00,27.71,27.76,27.7,27.75,28800.0,19.8102,19.846,19.8031,19.8388,28800.0
2010-08-24 10:45:00,27.75,27.75,27.71,27.74,22100.0,19.8388,19.8388,19.8102,19.8317,22100.0
2010-08-24 10:50:00,27.73,27.77,27.69,27.7,39400.0,19.8245,19.8531,19.7959,19.8031,39400.0
2010-08-24 10:55:00,27.7,27.75,27.7,27.7,41200.0,19.8031,19.8388,19.8031,19.8031,41200.0
2010-08-24 11:00:00,27.7,27.78,27.7,27.75,45200.0,19.8031,19.8603,19.8031,19.8388,45200.0
2010-08-24 11:05:00,27.76,27.79,27.75,27.75,24300.0,19.846,19.8674,19.8388,19.8388,24300.0
2010-08-24 11:10:00,27.75,27.77,27.72,27.74,34000.0,19.8388,19.8531,19.8174,19.8317,34000.0
2010-08-24 11:15:00,27.73,27.74,27.68,27.72,45200.0,19.8245,19.8317,19.7888,19.8174,45200.0
2010-08-24 11:20:00,27.72,27.76,27.7,27.73,41600.0,19.8174,19.846,19.8031,19.8245,41600.0
2010-08-24 11:25:00,27.73,27.75,27.69,27.74,34800.0,19.8245,19.8388,19.7959,19.8317,34800.0
2010-08-24 11:30:00,27.74,27.75,27.71,27.75,22900.0,19.8317,19.8388,19.8102,19.8388,22900.0
2010-08-24 11:35:00,27.74,27.8,27.74,27.79,22300.0,19.8317,19.8745,19.8317,19.8674,22300.0
2010-08-24 11:40:00,27.8,27.88,27.8,27.86,23600.0,19.8745,19.9317,19.8745,19.9174,23600.0
2010-08-24 11:45:00,27.86,27.87,27.8,27.8,24300.0,19.9174,19.9246,19.8745,19.8745,24300.0
2010-08-24 11:50:00,27.81,27.81,27.78,27.79,23100.0,19.8817,19.8817,19.8603,19.8674,23100.0
2010-08-24 11:55:00,27.78,27.81,27.78,27.78,23300.0,19.8603,19.8817,19.8603,19.8603,23300.0
2010-08-24 12:00:00,27.78,27.79,27.76,27.78,49500.0,19.8603,19.8674,19.846,19.8603,49500.0
2010-08-24 12:05:00,27.79,27.8,27.77,27.8,20900.0,19.8674,19.8745,19.8531,19.8745,20900.0
2010-08-24 12:10:00,27.79,27.8,27.75,27.76,12100.0,19.8674,19.8745,19.8388,19.846,12100.0
2010-08-24 12:15:00,27.76,27.76,27.73,27.74,16700.0,19.846,19.846,19.8245,19.8317,16700.0
2010-08-24 12:20:00,27.75,27.75,27.7,27.7,15400.0,19.8388,19.8388,19.8031,19.8031,15400.0
2010-08-24 12:25:00,27.69,27.71,27.66,27.67,17100.0,19.7959,19.8102,19.7745,19.7816,17100.0
2010-08-24 12:30:00,27.68,27.72,27.68,27.7,12900.0,19.7888,19.8174,19.7888,19.8031,12900.0
2010-08-24 12:35:00,27.7,27.72,27.68,27.7,15800.0,19.8031,19.8174,19.7888,19.8031,15800.0
2010-08-24 12:40:00,27.69,27.71,27.69,27.69,10000.0,19.7959,19.8102,19.7959,19.7959,10000.0
2010-08-24 12:45:00,27.69,27.71,27.68,27.68,13200.0,19.7959,19.8102,19.7888,19.7888,13200.0
2010-08-24 12:50:00,27.68,27.68,27.67,27.68,14200.0,19.7888,19.7888,19.7816,19.7888,14200.0
2010-08-24 12:55:00,27.68,27.7,27.67,27.69,11900.0,19.7888,19.8031,19.7816,19.7959,11900.0
2010-08-24 13:00:00,27.69,27.69,27.64,27.65,13400.0,19.7959,19.7959,19.7602,19.7673,13400.0
2010-08-24 13:05:00,27.65,27.67,27.63,27.66,8900.0,19.7673,19.7816,19.753,19.7745,8900.0
2010-08-24 13:10:00,27.66,27.66,27.64,27.64,13600.0,19.7745,19.7745,19.7602,19.7602,13600.0
2010-08-24 13:15:00,27.64,27.66,27.64,27.65,20300.0,19.7602,19.7745,19.7602,19.7673,20300.0
2010-08-24 13:20:00,27.65,27.67,27.63,27.64,22200.0,19.7673,19.7816,19.753,19.7602,22200.0
2010-08-24 13:25:00,27.65,27.73,27.64,27.73,15900.0,19.7673,19.8245,19.7602,19.8245,15900.0
2010-08-24 13:30:00,27.73,27.73,27.68,27.7,10700.0,19.8245,19.8245,19.7888,19.8031,10700.0
2010-08-24 13:35:00,27.69,27.71,27.69,27.7,8400.0,19.7959,19.8102,19.7959,19.8031,8400.0
2010-08-24 13:40:00,27.7,27.72,27.62,27.62,29600.0,19.8031,19.8174,19.7459,19.7459,29600.0
2010-08-24 13:45:00,27.62,27.63,27.58,27.59,27200.0,19.7459,19.753,19.7173,19.7244,27200.0
2010-08-24 13:50:00,27.59,27.59,27.54,27.54,25800.0,19.7244,19.7244,19.6887,19.6887,25800.0
2010-08-24 13:55:00,27.54,27.57,27.53,27.53,35400.0,19.6887,19.7101,19.6815,19.6815,35400.0
2010-08-24 14:00:00,27.53,27.53,27.48,27.5,121500.0,19.6815,19.6815,19.6458,19.6601,121500.0
2010-08-24 14:05:00,27.5,27.54,27.48,27.54,37300.0,19.6601,19.6887,19.6458,19.6887,37300.0
2010-08-24 14:10:00,27.54,27.55,27.51,27.53,27100.0,19.6887,19.6958,19.6672,19.6815,27100.0
2010-08-24 14:15:00,27.53,27.6,27.52,27.58,28400.0,19.6815,19.7316,19.6744,19.7173,28400.0
2010-08-24 14:20:00,27.59,27.61,27.57,27.61,25100.0,19.7244,19.7387,19.7101,19.7387,25100.0
2010-08-24 14:25:00,27.61,27.63,27.56,27.57,35000.0,19.7387,19.753,19.703,19.7101,35000.0
2010-08-24 14:30:00,27.58,27.58,27.53,27.55,28000.0,19.7173,19.7173,19.6815,19.6958,28000.0
2010-08-24 14:35:00,27.54,27.64,27.54,27.64,23400.0,19.6887,19.7602,19.6887,19.7602,23400.0
2010-08-24 14:40:00,27.64,27.65,27.6,27.62,29400.0,19.7602,19.7673,19.7316,19.7459,29400.0
2010-08-24 14:45:00,27.62,27.65,27.6,27.63,25100.0,19.7459,19.7673,19.7316,19.753,25100.0
2010-08-24 14:50:00,27.63,27.64,27.59,27.62,20900.0,19.753,19.7602,19.7244,19.7459,20900.0
2010-08-24 14:55:00,27.62,27.65,27.6,27.63,38000.0,19.7459,19.7673,19.7316,19.753,38000.0
2010-08-24 15:00:00,27.64,27.68,27.61,27.68,33000.0,19.7602,19.7888,19.7387,19.7888,33000.0
2010-08-24 15:05:00,27.68,27.68,27.62,27.66,97400.0,19.7888,19.7888,19.7459,19.7745,97400.0
2010-08-24 15:10:00,27.66,27.66,27.63,27.65,82100.0,19.7745,19.7745,19.753,19.7673,82100.0
2010-08-24 15:15:00,27.65,27.68,27.64,27.67,40100.0,19.7673,19.7888,19.7602,19.7816,40100.0
2010-08-24 15:20:00,27.67,27.69,27.63,27.69,60800.0,19.7816,19.7959,19.753,19.7959,60800.0
2010-08-24 15:25:00,27.69,27.72,27.67,27.67,42400.0,19.7959,19.8174,19.7816,19.7816,42400.0
2010-08-24 15:30:00,27.68,27.71,27.66,27.68,57300.0,19.7888,19.8102,19.7745,19.7888,57300.0
2010-08-24 15:35:00,27.69,27.7,27.58,27.6,122800.0,19.7959,19.8031,19.7173,19.7316,122800.0
2010-08-24 15:40:00,27.61,27.61,27.57,27.59,75000.0,19.7387,19.7387,19.7101,19.7244,75000.0
2010-08-24 15:45:00,27.59,27.6,27.53,27.59,160300.0,19.7244,19.7316,19.6815,19.7244,160300.0
2010-08-24 15:50:00,27.6,27.6,27.53,27.53,86900.0,19.7316,19.7316,19.6815,19.6815,86900.0
2010-08-24 15:55:00,27.53,27.55,27.48,27.5,288900.0,19.6815,19.6958,19.6458,19.6601,288900.0
2010-08-25 09:30:00,27.33,27.55,27.33,27.37,88800.0,19.5385,19.6958,19.5385,19.5671,88800.0
2010-08-25 09:35:00,27.38,27.45,27.34,27.44,40900.0,19.5743,19.6243,19.5457,19.6172,40900.0
2010-08-25 09:40:00,27.43,27.46,27.34,27.35,59200.0,19.61,19.6315,19.5457,19.5528,59200.0
2010-08-25 09:45:00,27.35,27.36,27.22,27.23,41200.0,19.5528,19.56,19.4599,19.467,41200.0
2010-08-25 09:50:00,27.22,27.25,27.15,27.19,54400.0,19.4599,19.4813,19.4099,19.4385,54400.0
2010-08-25 09:55:00,27.18,27.19,27.13,27.18,76100.0,19.4313,19.4385,19.3956,19.4313,76100.0
2010-08-25 10:00:00,27.17,27.24,27.04,27.22,242500.0,19.4242,19.4742,19.3312,19.4599,242500.0
2010-08-25 10:05:00,27.22,27.34,27.22,27.34,65200.0,19.4599,19.5457,19.4599,19.5457,65200.0
2010-08-25 10:10:00,27.33,27.34,27.29,27.33,36900.0,19.5385,19.5457,19.5099,19.5385,36900.0
2010-08-25 10:15:00,27.33,27.42,27.33,27.42,70900.0,19.5385,19.6029,19.5385,19.6029,70900.0
2010-08-25 10:20:00,27.43,27.45,27.39,27.43,46300.0,19.61,19.6243,19.5814,19.61,46300.0
2010-08-25 10:25:00,27.43,27.44,27.39,27.4,30000.0,19.61,19.6172,19.5814,19.5886,30000.0
2010-08-25 10:30:00,27.4,27.41,27.35,27.39,37000.0,19.5886,19.5957,19.5528,19.5814,37000.0
2010-08-25 10:35:00,27.39,27.4,27.35,27.36,30500.0,19.5814,19.5886,19.5528,19.56,30500.0
2010-08-25 10:40:00,27.37,27.44,27.35,27.44,25500.0,19.5671,19.6172,19.5528,19.6172,25500.0
2010-08-25 10:45:00,27.44,27.48,27.42,27.47,50700.0,19.6172,19.6458,19.6029,19.6386,50700.0
2010-08-25 10:50:00,27.47,27.5,27.47,27.49,51500.0,19.6386,19.6601,19.6386,19.6529,51500.0
2010-08-25 10:55:00,27.49,27.56,27.49,27.55,21400.0,19.6529,19.703,19.6529,19.6958,21400.0
2010-08-25 11:00:00,27.55,27.58,27.55,27.55,34800.0,19.6958,19.7173,19.6958,19.6958,34800.0
2010-08-25 11:05:00,27.55,27.58,27.55,27.58,23500.0,19.6958,19.7173,19.6958,19.7173,23500.0
2010-08-25 11:10:00,27.58,27.58,27.49,27.52,54800.0,19.7173,19.7173,19.6529,19.6744,54800.0
2010-08-25 11:15:00,27.52,27.53,27.5,27.53,26300.0,19.6744,19.6815,19.6601,19.6815,26300.0
2010-08-25 11:20:00,27.53,27.59,27.53,27.57,30400.0,19.6815,19.7244,19.6815,19.7101,30400.0
2010-08-25 11:25:00,27.57,27.62,27.57,27.62,25300.0,19.7101,19.7459,19.7101,19.7459,25300.0
2010-08-25 11:30:00,27.62,27.62,27.59,27.61,28200.0,19.7459,19.7459,19.7244,19.7387,28200.0
2010-08-25 11:35:00,27.6,27.62,27.59,27.6,26100.0,19.7316,19.7459,19.7244,19.7316,26100.0
2010-08-25 11:40:00,27.6,27.61,27.58,27.58,18000.0,19.7316,19.7387,19.7173,19.7173,18000.0
2010-08-25 11:45:00,27.58,27.59,27.56,27.56,33700.0,19.7173,19.7244,19.703,19.703,33700.0
2010-08-25 11:50:00,27.56,27.6,27.55,27.6,21600.0,19.703,19.7316,19.6958,19.7316,21600.0
2010-08-25 11:55:00,27.59,27.62,27.59,27.61,79400.0,19.7244,19.7459,19.7244,19.7387,79400.0
2010-08-25 12:00:00,27.61,27.61,27.59,27.59,10900.0,19.7387,19.7387,19.7244,19.7244,10900.0
2010-08-25 12:05:00,27.59,27.6,27.53,27.53,28200.0,19.7244,19.7316,19.6815,19.6815,28200.0
2010-08-25 12:10:00,27.53,27.54,27.5,27.51,32100.0,19.6815,19.6887,19.6601,19.6672,32100.0
2010-08-25 12:15:00,27.51,27.51,27.49,27.5,23900.0,19.6672,19.6672,19.6529,19.6601,23900.0
2010-08-25 12:20:00,27.5,27.51,27.48,27.49,37900.0,19.6601,19.6672,19.6458,19.6529,37900.0
2010-08-25 12:25:00,27.5,27.5,27.47,27.47,32300.0,19.6601,19.6601,19.6386,19.6386,32300.0
2010-08-25 12:30:00,27.48,27.5,27.47,27.49,37100.0,19.6458,19.6601,19.6386,19.6529,37100.0
2010-08-25 12:35:00,27.48,27.49,27.45,27.46,23500.0,19.6458,19.6529,19.6243,19.6315,23500.0
2010-08-25 12:40:00,27.46,27.47,27.43,27.45,28400.0,19.6315,19.6386,19.61,19.6243,28400.0
2010-08-25 12:45:00,27.46,27.47,27.44,27.45,14000.0,19.6315,19.6386,19.6172,19.6243,14000.0
2010-08-25 12:50:00,27.45,27.46,27.44,27.45,54200.0,19.6243,19.6315,19.6172,19.6243,54200.0
2010-08-25 12:55:00,27.45,27.46,27.44,27.45,23400.0,19.6243,19.6315,19.6172,19.6243,23400.0
2010-08-25 13:00:00,27.45,27.45,27.43,27.45,38500.0,19.6243,19.6243,19.61,19.6243,38500.0
2010-08-25 13:05:00,27.45,27.45,27.43,27.45,23400.0,19.6243,19.6243,19.61,19.6243,23400.0
2010-08-25 13:10:00,27.45,27.48,27.44,27.48,47000.0,19.6243,19.6458,19.6172,19.6458,47000.0
2010-08-25 13:15:00,27.48,27.49,27.46,27.48,56600.0,19.6458,19.6529,19.6315,19.6458,56600.0
2010-08-25 13:20:00,27.48,27.49,27.45,27.47,21300.0,19.6458,19.6529,19.6243,19.6386,21300.0
2010-08-25 13:25:00,27.47,27.48,27.45,27.46,17800.0,19.6386,19.6458,19.6243,19.6315,17800.0
2010-08-25 13:30:00,27.46,27.49,27.45,27.48,14100.0,19.6315,19.6529,19.6243,19.6458,14100.0
2010-08-25 13:35:00,27.48,27.52,27.48,27.52,14200.0,19.6458,19.6744,19.6458,19.6744,14200.0
2010-08-25 13:40:00,27.53,27.56,27.51,27.56,14400.0,19.6815,19.703,19.6672,19.703,14400.0
2010-08-25 13:45:00,27.56,27.6,27.56,27.6,33200.0,19.703,19.7316,19.703,19.7316,33200.0
2010-08-25 13:50:00,27.6,27.63,27.59,27.61,58900.0,19.7316,19.753,19.7244,19.7387,58900.0
2010-08-25 13:55:00,27.62,27.66,27.62,27.64,29400.0,19.7459,19.7745,19.7459,19.7602,29400.0
2010-08-25 14:00:00,27.64,27.68,27.63,27.68,29900.0,19.7602,19.7888,19.753,19.7888,29900.0
2010-08-25 14:05:00,27.68,27.72,27.68,27.69,46200.0,19.7888,19.8174,19.7888,19.7959,46200.0
2010-08-25 14:10:00,27.69,27.74,27.66,27.72,34600.0,19.7959,19.8317,19.7745,19.8174,34600.0
2010-08-25 14:15:00,27.72,27.73,27.7,27.72,19400.0,19.8174,19.8245,19.8031,19.8174,19400.0
2010-08-25 14:20:00,27.71,27.72,27.69,27.71,26800.0,19.8102,19.8174,19.7959,19.8102,26800.0
2010-08-25 14:25:00,27.7,27.72,27.69,27.71,24100.0,19.8031,19.8174,19.7959,19.8102,24100.0
2010-08-25 14:30:00,27.72,27.8,27.71,27.79,37800.0,19.8174,19.8745,19.8102,19.8674,37800.0
2010-08-25 14:35:00,27.79,27.86,27.78,27.83,65500.0,19.8674,19.9174,19.8603,19.896,65500.0
2010-08-25 14:40:00,27.83,27.87,27.83,27.84,53400.0,19.896,19.9246,19.896,19.9031,53400.0
2010-08-25 14:45:00,27.84,27.88,27.82,27.84,45000.0,19.9031,19.9317,19.8888,19.9031,45000.0
2010-08-25 14:50:00,27.84,27.87,27.83,27.86,60500.0,19.9031,19.9246,19.896,19.9174,60500.0
2010-08-25 14:55:00,27.86,27.88,27.85,27.87,31000.0,19.9174,19.9317,19.9103,19.9246,31000.0
2010-08-25 15:00:00,27.87,27.88,27.85,27.86,34600.0,19.9246,19.9317,19.9103,19.9174,34600.0
2010-08-25 15:05:00,27.86,27.87,27.83,27.83,60700.0,19.9174,19.9246,19.896,19.896,60700.0
2010-08-25 15:10:00,27.83,27.87,27.83,27.86,43900.0,19.896,19.9246,19.896,19.9174,43900.0
2010-08-25 15:15:00,27.86,27.87,27.81,27.83,52300.0,19.9174,19.9246,19.8817,19.896,52300.0
2010-08-25 15:20:00,27.82,27.83,27.77,27.8,54000.0,19.8888,19.896,19.8531,19.8745,54000.0
2010-08-25 15:25:00,27.81,27.82,27.8,27.8,48900.0,19.8817,19.8888,19.8745,19.8745,48900.0
2010-08-25 15:30:00,27.79,27.87,27.79,27.87,72600.0,19.8674,19.9246,19.8674,19.9246,72600.0
2010-08-25 15:35:00,27.88,27.9,27.86,27.88,77900.0,19.9317,19.946,19.9174,19.9317,77900.0
2010-08-25 15:40:00,27.87,27.93,27.85,27.93,103800.0,19.9246,19.9675,19.9103,19.9675,103800.0
2010-08-25 15:45:00,27.92,27.93,27.89,27.89,130800.0,19.9603,19.9675,19.9389,19.9389,130800.0
2010-08-25 15:50:00,27.89,27.91,27.85,27.85,71100.0,19.9389,19.9532,19.9103,19.9103,71100.0
2010-08-25 15:55:00,27.85,27.86,27.82,27.83,187600.0,19.9103,19.9174,19.8888,19.896,187600.0
2010-08-26 09:30:00,27.92,28.01,27.83,27.83,48100.0,19.9603,20.0247,19.896,19.896,48100.0
2010-08-26 09:35:00,27.83,27.86,27.75,27.86,87100.0,19.896,19.9174,19.8388,19.9174,87100.0
2010-08-26 09:40:00,27.85,27.85,27.71,27.75,97700.0,19.9103,19.9103,19.8102,19.8388,97700.0
2010-08-26 09:45:00,27.75,27.86,27.73,27.85,77800.0,19.8388,19.9174,19.8245,19.9103,77800.0
2010-08-26 09:50:00,27.86,27.88,27.83,27.84,59600.0,19.9174,19.9317,19.896,19.9031,59600.0
2010-08-26 09:55:00,27.85,27.87,27.84,27.85,32500.0,19.9103,19.9246,19.9031,19.9103,32500.0
2010-08-26 10:00:00,27.85,27.93,27.84,27.92,35600.0,19.9103,19.9675,19.9031,19.9603,35600.0
2010-08-26 10:05:00,27.92,27.95,27.9,27.95,43200.0,19.9603,19.9818,19.946,19.9818,43200.0
2010-08-26 10:10:00,27.95,28.04,27.94,28.01,63300.0,19.9818,20.0461,19.9746,20.0247,63300.0
2010-08-26 10:15:00,28.02,28.02,27.99,28.0,25000.0,20.0318,20.0318,20.0104,20.0175,25000.0
2010-08-26 10:20:00,28.0,28.01,27.95,27.98,16800.0,20.0175,20.0247,19.9818,20.0032,16800.0
2010-08-26 10:25:00,27.97,27.98,27.89,27.9,55700.0,19.9961,20.0032,19.9389,19.946,55700.0
2010-08-26 10:30:00,27.9,27.92,27.88,27.88,63600.0,19.946,19.9603,19.9317,19.9317,63600.0
2010-08-26 10:35:00,27.88,27.92,27.88,27.91,57600.0,19.9317,19.9603,19.9317,19.9532,57600.0
2010-08-26 10:40:00,27.91,27.92,27.86,27.88,57900.0,19.9532,19.9603,19.9174,19.9317,57900.0
2010-08-26 10:45:00,27.87,27.88,27.83,27.85,28900.0,19.9246,19.9317,19.896,19.9103,28900.0
2010-08-26 10:50:00,27.85,27.86,27.82,27.82,31900.0,19.9103,19.9174,19.8888,19.8888,31900.0
2010-08-26 10:55:00,27.83,27.83,27.71,27.72,73400.0,19.896,19.896,19.8102,19.8174,73400.0
2010-08-26 11:00:00,27.73,27.73,27.67,27.68,79000.0,19.8245,19.8245,19.7816,19.7888,79000.0
2010-08-26 11:05:00,27.67,27.67,27.57,27.59,104700.0,19.7816,19.7816,19.7101,19.7244,104700.0
2010-08-26 11:10:00,27.59,27.65,27.56,27.65,69400.0,19.7244,19.7673,19.703,19.7673,69400.0
2010-08-26 11:15:00,27.64,27.67,27.61,27.67,39500.0,19.7602,19.7816,19.7387,19.7816,39500.0
2010-08-26 11:20:00,27.67,27.69,27.65,27.65,38700.0,19.7816,19.7959,19.7673,19.7673,38700.0
2010-08-26 11:25:00,27.66,27.69,27.64,27.68,35300.0,19.7745,19.7959,19.7602,19.7888,35300.0
2010-08-26 11:30:00,27.68,27.68,27.65,27.68,21000.0,19.7888,19.7888,19.7673,19.7888,21000.0
2010-08-26 11:35:00,27.69,27.7,27.62,27.62,23000.0,19.7959,19.8031,19.7459,19.7459,23000.0
2010-08-26 11:40:00,27.63,27.65,27.6,27.62,22300.0,19.753,19.7673,19.7316,19.7459,22300.0
2010-08-26 11:45:00,27.62,27.66,27.62,27.66,26200.0,19.7459,19.7745,19.7459,19.7745,26200.0
2010-08-26 11:50:00,27.66,27.66,27.55,27.55,33300.0,19.7745,19.7745,19.6958,19.6958,33300.0
2010-08-26 11:55:00,27.56,27.65,27.56,27.64,20100.0,19.703,19.7673,19.703,19.7602,20100.0
2010-08-26 12:00:00,27.65,27.67,27.64,27.65,11800.0,19.7673,19.7816,19.7602,19.7673,11800.0
2010-08-26 12:05:00,27.66,27.68,27.66,27.68,21400.0,19.7745,19.7888,19.7745,19.7888,21400.0
2010-08-26 12:10:00,27.68,27.69,27.66,27.67,6200.0,19.7888,19.7959,19.7745,19.7816,6200.0
2010-08-26 12:15:00,27.67,27.67,27.63,27.64,24000.0,19.7816,19.7816,19.753,19.7602,24000.0
2010-08-26 12:20:00,27.63,27.68,27.63,27.67,7400.0,19.753,19.7888,19.753,19.7816,7400.0
2010-08-26 12:25:00,27.67,27.69,27.66,27.67,7200.0,19.7816,19.7959,19.7745,19.7816,7200.0
2010-08-26 12:30:00,27.68,27.68,27.67,27.68,5500.0,19.7888,19.7888,19.7816,19.7888,5500.0
2010-08-26 12:35:00,27.68,27.71,27.68,27.69,18600.0,19.7888,19.8102,19.7888,19.7959,18600.0
2010-08-26 12:40:00,27.68,27.68,27.65,27.65,28800.0,19.7888,19.7888,19.7673,19.7673,28800.0
2010-08-26 12:45:00,27.66,27.66,27.62,27.63,26500.0,19.7745,19.7745,19.7459,19.753,26500.0
2010-08-26 12:50:00,27.63,27.63,27.57,27.58,39400.0,19.753,19.753,19.7101,19.7173,39400.0
2010-08-26 12:55:00,27.58,27.63,27.55,27.63,28800.0,19.7173,19.753,19.6958,19.753,28800.0
2010-08-26 13:00:00,27.63,27.64,27.59,27.6,22000.0,19.753,19.7602,19.7244,19.7316,22000.0
2010-08-26 13:05:00,27.6,27.62,27.6,27.62,8000.0,19.7316,19.7459,19.7316,19.7459,8000.0
2010-08-26 13:10:00,27.61,27.63,27.6,27.61,15000.0,19.7387,19.753,19.7316,19.7387,15000.0
2010-08-26 13:15:00,27.61,27.63,27.61,27.62,11500.0,19.7387,19.753,19.7387,19.7459,11500.0
2010-08-26 13:20:00,27.63,27.65,27.63,27.65,17300.0,19.753,19.7673,19.753,19.7673,17300.0
2010-08-26 13:25:00,27.64,27.68,27.64,27.67,16500.0,19.7602,19.7888,19.7602,19.7816,16500.0
2010-08-26 13:30:00,27.67,27.7,27.66,27.69,8100.0,19.7816,19.8031,19.7745,19.7959,8100.0
2010-08-26 13:35:00,27.68,27.69,27.67,27.68,11700.0,19.7888,19.7959,19.7816,19.7888,11700.0
2010-08-26 13:40:00,27.68,27.7,27.68,27.68,22200.0,19.7888,19.8031,19.7888,19.7888,22200.0
2010-08-26 13:45:00,27.68,27.69,27.66,27.66,16800.0,19.7888,19.7959,19.7745,19.7745,16800.0
2010-08-26 13:50:00,27.67,27.67,27.6,27.6,46100.0,19.7816,19.7816,19.7316,19.7316,46100.0
2010-08-26 13:55:00,27.6,27.6,27.55,27.57,38000.0,19.7316,19.7316,19.6958,19.7101,38000.0
2010-08-26 14:00:00,27.57,27.6,27.56,27.58,11600.0,19.7101,19.7316,19.703,19.7173,11600.0
2010-08-26 14:05:00,27.58,27.58,27.5,27.5,28700.0,19.7173,19.7173,19.6601,19.6601,28700.0
2010-08-26 14:10:00,27.5,27.5,27.42,27.46,31200.0,19.6601,19.6601,19.6029,19.6315,31200.0
2010-08-26 14:15:00,27.45,27.47,27.43,27.47,15400.0,19.6243,19.6386,19.61,19.6386,15400.0
2010-08-26 14:20:00,27.46,27.48,27.46,27.46,15200.0,19.6315,19.6458,19.6315,19.6315,15200.0
2010-08-26 14:25:00,27.47,27.51,27.47,27.5,23500.0,19.6386,19.6672,19.6386,19.6601,23500.0
2010-08-26 14:30:00,27.49,27.5,27.45,27.47,29700.0,19.6529,19.6601,19.6243,19.6386,29700.0
2010-08-26 14:35:00,27.48,27.5,27.46,27.49,17700.0,19.6458,19.6601,19.6315,19.6529,17700.0
2010-08-26 14:40:00,27.5,27.52,27.5,27.5,29300.0,19.6601,19.6744,19.6601,19.6601,29300.0
2010-08-26 14:45:00,27.5,27.5,27.42,27.43,78500.0,19.6601,19.6601,19.6029,19.61,78500.0
2010-08-26 14:50:00,27.43,27.45,27.41,27.41,27000.0,19.61,19.6243,19.5957,19.5957,27000.0
2010-08-26 14:55:00,27.4,27.42,27.35,27.36,51900.0,19.5886,19.6029,19.5528,19.56,51900.0
2010-08-26 15:00:00,27.37,27.39,27.36,27.37,34300.0,19.5671,19.5814,19.56,19.5671,34300.0
2010-08-26 15:05:00,27.38,27.39,27.35,27.38,75000.0,19.5743,19.5814,19.5528,19.5743,75000.0
2010-08-26 15:10:00,27.39,27.4,27.38,27.39,28200.0,19.5814,19.5886,19.5743,19.5814,28200.0
2010-08-26 15:15:00,27.38,27.44,27.37,27.44,62600.0,19.5743,19.6172,19.5671,19.6172,62600.0
2010-08-26 15:20:00,27.43,27.49,27.43,27.45,51100.0,19.61,19.6529,19.61,19.6243,51100.0
2010-08-26 15:25:00,27.44,27.48,27.43,27.47,31800.0,19.6172,19.6458,19.61,19.6386,31800.0
2010-08-26 15:30:00,27.46,27.48,27.43,27.47,45000.0,19.6315,19.6458,19.61,19.6386,45000.0
2010-08-26 15:35:00,27.47,27.49,27.45,27.48,51400.0,19.6386,19.6529,19.6243,19.6458,51400.0
2010-08-26 15:40:00,27.47,27.57,27.46,27.56,74500.0,19.6386,19.7101,19.6315,19.703,74500.0
2010-08-26 15:45:00,27.56,27.57,27.51,27.53,124800.0,19.703,19.7101,19.6672,19.6815,124800.0
2010-08-26 15:50:00,27.53,27.54,27.5,27.52,101300.0,19.6815,19.6887,19.6601,19.6744,101300.0
2010-08-26 15:55:00,27.51,27.53,27.41,27.44,326900.0,19.6672,19.6815,19.5957,19.6172,326900.0
2010-08-27 09:30:00,27.47,27.47,27.35,27.43,58200.0,19.779,19.779,19.6926,19.7502,58200.0
2010-08-27 09:35:00,27.41,27.42,27.37,27.38,56300.0,19.7358,19.743,19.707,19.7142,56300.0
2010-08-27 09:40:00,27.37,27.37,27.3,27.32,104800.0,19.707,19.707,19.6566,19.671,104800.0
2010-08-27 09:45:00,27.32,27.32,27.29,27.31,74400.0,19.671,19.671,19.6494,19.6638,74400.0
2010-08-27 09:50:00,27.31,27.32,27.27,27.31,74300.0,19.6638,19.671,19.635,19.6638,74300.0
2010-08-27 09:55:00,27.31,27.36,27.24,27.26,59000.0,19.6638,19.6998,19.6133,19.6278,59000.0
2010-08-27 10:00:00,27.27,27.29,27.1,27.22,108900.0,19.635,19.6494,19.5125,19.5989,108900.0
2010-08-27 10:05:00,27.23,27.25,27.14,27.24,95900.0,19.6061,19.6205,19.5413,19.6133,95900.0
2010-08-27 10:10:00,27.24,27.37,27.22,27.34,63800.0,19.6133,19.707,19.5989,19.6854,63800.0
2010-08-27 10:15:00,27.34,27.41,27.34,27.38,65000.0,19.6854,19.7358,19.6854,19.7142,65000.0
2010-08-27 10:20:00,27.36,27.41,27.32,27.39,39600.0,19.6998,19.7358,19.671,19.7214,39600.0
2010-08-27 10:25:00,27.39,27.45,27.38,27.42,45000.0,19.7214,19.7646,19.7142,19.743,45000.0
2010-08-27 10:30:00,27.43,27.51,27.42,27.5,31200.0,19.7502,19.8078,19.743,19.8006,31200.0
2010-08-27 10:35:00,27.5,27.6,27.46,27.58,38200.0,19.8006,19.8726,19.7718,19.8582,38200.0
2010-08-27 10:40:00,27.57,27.62,27.56,27.57,33100.0,19.851,19.887,19.8438,19.851,33100.0
2010-08-27 10:45:00,27.56,27.58,27.55,27.58,21000.0,19.8438,19.8582,19.8366,19.8582,21000.0
2010-08-27 10:50:00,27.58,27.6,27.53,27.53,16700.0,19.8582,19.8726,19.8222,19.8222,16700.0
2010-08-27 10:55:00,27.52,27.54,27.49,27.53,15400.0,19.815,19.8294,19.7934,19.8222,15400.0
2010-08-27 11:00:00,27.54,27.59,27.54,27.59,11400.0,19.8294,19.8654,19.8294,19.8654,11400.0
2010-08-27 11:05:00,27.59,27.69,27.59,27.66,46000.0,19.8654,19.9374,19.8654,19.9158,46000.0
2010-08-27 11:10:00,27.67,27.72,27.65,27.7,19600.0,19.923,19.959,19.9086,19.9446,19600.0
2010-08-27 11:15:00,27.7,27.75,27.7,27.7,56600.0,19.9446,19.9806,19.9446,19.9446,56600.0
2010-08-27 11:20:00,27.71,27.74,27.71,27.73,18200.0,19.9518,19.9734,19.9518,19.9662,18200.0
2010-08-27 11:25:00,27.73,27.75,27.7,27.72,20700.0,19.9662,19.9806,19.9446,19.959,20700.0
2010-08-27 11:30:00,27.72,27.74,27.68,27.69,21800.0,19.959,19.9734,19.9302,19.9374,21800.0
2010-08-27 11:35:00,27.68,27.68,27.63,27.64,10200.0,19.9302,19.9302,19.8942,19.9014,10200.0
2010-08-27 11:40:00,27.63,27.64,27.61,27.62,20500.0,19.8942,19.9014,19.8798,19.887,20500.0
2010-08-27 11:45:00,27.62,27.66,27.62,27.66,15300.0,19.887,19.9158,19.887,19.9158,15300.0
2010-08-27 11:50:00,27.67,27.68,27.62,27.62,25100.0,19.923,19.9302,19.887,19.887,25100.0
2010-08-27 11:55:00,27.61,27.62,27.58,27.6,43500.0,19.8798,19.887,19.8582,19.8726,43500.0
2010-08-27 12:00:00,27.6,27.63,27.6,27.62,11900.0,19.8726,19.8942,19.8726,19.887,11900.0
2010-08-27 12:05:00,27.63,27.69,27.63,27.68,11700.0,19.8942,19.9374,19.8942,19.9302,11700.0
2010-08-27 12:10:00,27.68,27.71,27.65,27.66,47700.0,19.9302,19.9518,19.9086,19.9158,47700.0
2010-08-27 12:15:00,27.65,27.66,27.63,27.64,40300.0,19.9086,19.9158,19.8942,19.9014,40300.0
2010-08-27 12:20:00,27.64,27.67,27.63,27.66,52500.0,19.9014,19.923,19.8942,19.9158,52500.0
2010-08-27 12:25:00,27.66,27.66,27.63,27.64,18400.0,19.9158,19.9158,19.8942,19.9014,18400.0
2010-08-27 12:30:00,27.64,27.67,27.63,27.65,19900.0,19.9014,19.923,19.8942,19.9086,19900.0
2010-08-27 12:35:00,27.65,27.68,27.64,27.66,13200.0,19.9086,19.9302,19.9014,19.9158,13200.0
2010-08-27 12:40:00,27.66,27.66,27.64,27.64,10100.0,19.9158,19.9158,19.9014,19.9014,10100.0
2010-08-27 12:45:00,27.65,27.66,27.63,27.65,18400.0,19.9086,19.9158,19.8942,19.9086,18400.0
2010-08-27 12:50:00,27.65,27.67,27.64,27.66,11900.0,19.9086,19.923,19.9014,19.9158,11900.0
2010-08-27 12:55:00,27.66,27.67,27.61,27.64,45500.0,19.9158,19.923,19.8798,19.9014,45500.0
2010-08-27 13:00:00,27.65,27.69,27.64,27.69,42600.0,19.9086,19.9374,19.9014,19.9374,42600.0
2010-08-27 13:05:00,27.69,27.7,27.67,27.68,18400.0,19.9374,19.9446,19.923,19.9302,18400.0
2010-08-27 13:10:00,27.69,27.7,27.67,27.67,14300.0,19.9374,19.9446,19.923,19.923,14300.0
2010-08-27 13:15:00,27.67,27.67,27.64,27.65,27100.0,19.923,19.923,19.9014,19.9086,27100.0
2010-08-27 13:20:00,27.65,27.73,27.65,27.7,36200.0,19.9086,19.9662,19.9086,19.9446,36200.0
2010-08-27 13:25:00,27.7,27.75,27.7,27.75,28600.0,19.9446,19.9806,19.9446,19.9806,28600.0
2010-08-27 13:30:00,27.75,27.82,27.74,27.81,31200.0,19.9806,20.031,19.9734,20.0238,31200.0
2010-08-27 13:35:00,27.81,27.84,27.8,27.81,63900.0,20.0238,20.0454,20.0166,20.0238,63900.0
2010-08-27 13:40:00,27.82,27.83,27.79,27.8,20500.0,20.031,20.0382,20.0094,20.0166,20500.0
2010-08-27 13:45:00,27.79,27.83,27.79,27.8,20700.0,20.0094,20.0382,20.0094,20.0166,20700.0
2010-08-27 13:50:00,27.8,27.87,27.79,27.86,23800.0,20.0166,20.067,20.0094,20.0598,23800.0
2010-08-27 13:55:00,27.86,27.88,27.84,27.88,33300.0,20.0598,20.0742,20.0454,20.0742,33300.0
2010-08-27 14:00:00,27.89,27.91,27.87,27.89,15800.0,20.0814,20.0958,20.067,20.0814,15800.0
2010-08-27 14:05:00,27.88,27.88,27.79,27.85,38200.0,20.0742,20.0742,20.0094,20.0526,38200.0
2010-08-27 14:10:00,27.85,27.88,27.83,27.83,11500.0,20.0526,20.0742,20.0382,20.0382,11500.0
2010-08-27 14:15:00,27.83,27.86,27.83,27.85,21600.0,20.0382,20.0598,20.0382,20.0526,21600.0
2010-08-27 14:20:00,27.86,27.86,27.81,27.84,33400.0,20.0598,20.0598,20.0238,20.0454,33400.0
2010-08-27 14:25:00,27.84,27.87,27.83,27.87,24300.0,20.0454,20.067,20.0382,20.067,24300.0
2010-08-27 14:30:00,27.86,27.88,27.86,27.88,13200.0,20.0598,20.0742,20.0598,20.0742,13200.0
2010-08-27 14:35:00,27.88,27.91,27.87,27.9,30200.0,20.0742,20.0958,20.067,20.0886,30200.0
2010-08-27 14:40:00,27.91,27.92,27.88,27.9,25000.0,20.0958,20.103,20.0742,20.0886,25000.0
2010-08-27 14:45:00,27.9,27.92,27.88,27.89,17800.0,20.0886,20.103,20.0742,20.0814,17800.0
2010-08-27 14:50:00,27.89,27.91,27.87,27.88,17400.0,20.0814,20.0958,20.067,20.0742,17400.0
2010-08-27 14:55:00,27.87,27.88,27.84,27.85,24200.0,20.067,20.0742,20.0454,20.0526,24200.0
2010-08-27 15:00:00,27.86,27.86,27.83,27.85,21700.0,20.0598,20.0598,20.0382,20.0526,21700.0
2010-08-27 15:05:00,27.84,27.86,27.82,27.85,41400.0,20.0454,20.0598,20.031,20.0526,41400.0
2010-08-27 15:10:00,27.85,27.88,27.84,27.87,39600.0,20.0526,20.0742,20.0454,20.067,39600.0
2010-08-27 15:15:00,27.88,27.88,27.85,27.85,31900.0,20.0742,20.0742,20.0526,20.0526,31900.0
2010-08-27 15:20:00,27.85,27.91,27.85,27.9,44700.0,20.0526,20.0958,20.0526,20.0886,44700.0
2010-08-27 15:25:00,27.91,27.94,27.9,27.93,64400.0,20.0958,20.1174,20.0886,20.1102,64400.0
2010-08-27 15:30:00,27.93,27.94,27.89,27.89,50000.0,20.1102,20.1174,20.0814,20.0814,50000.0
2010-08-27 15:35:00,27.9,27.93,27.88,27.88,79200.0,20.0886,20.1102,20.0742,20.0742,79200.0
2010-08-27 15:40:00,27.89,27.95,27.86,27.94,69500.0,20.0814,20.1246,20.0598,20.1174,69500.0
2010-08-27 15:45:00,27.95,27.96,27.93,27.94,86900.0,20.1246,20.1318,20.1102,20.1174,86900.0
2010-08-27 15:50:00,27.94,27.97,27.93,27.94,147000.0,20.1174,20.139,20.1102,20.1174,147000.0
2010-08-27 15:55:00,27.95,27.99,27.92,27.98,340000.0,20.1246,20.1534,20.103,20.1462,340000.0
2010-08-30 09:30:00,27.84,27.96,27.66,27.7,78800.0,20.0454,20.1318,19.9158,19.9446,78800.0
2010-08-30 09:35:00,27.69,27.78,27.68,27.77,38100.0,19.9374,20.0022,19.9302,19.995,38100.0
2010-08-30 09:40:00,27.77,27.79,27.71,27.73,22600.0,19.995,20.0094,19.9518,19.9662,22600.0
2010-08-30 09:45:00,27.73,27.79,27.73,27.79,16300.0,19.9662,20.0094,19.9662,20.0094,16300.0
2010-08-30 09:50:00,27.79,27.82,27.74,27.81,29400.0,20.0094,20.031,19.9734,20.0238,29400.0
2010-08-30 09:55:00,27.81,27.86,27.81,27.83,31100.0,20.0238,20.0598,20.0238,20.0382,31100.0
2010-08-30 10:00:00,27.83,27.85,27.76,27.77,46200.0,20.0382,20.0526,19.9878,19.995,46200.0
2010-08-30 10:05:00,27.77,27.82,27.77,27.8,14100.0,19.995,20.031,19.995,20.0166,14100.0
2010-08-30 10:10:00,27.8,27.81,27.76,27.78,14500.0,20.0166,20.0238,19.9878,20.0022,14500.0
2010-08-30 10:15:00,27.78,27.78,27.68,27.7,33400.0,20.0022,20.0022,19.9302,19.9446,33400.0
2010-08-30 10:20:00,27.7,27.7,27.65,27.7,21200.0,19.9446,19.9446,19.9086,19.9446,21200.0
2010-08-30 10:25:00,27.7,27.7,27.63,27.67,21500.0,19.9446,19.9446,19.8942,19.923,21500.0
2010-08-30 10:30:00,27.67,27.67,27.63,27.64,25500.0,19.923,19.923,19.8942,19.9014,25500.0
2010-08-30 10:35:00,27.64,27.68,27.64,27.65,18400.0,19.9014,19.9302,19.9014,19.9086,18400.0
2010-08-30 10:40:00,27.65,27.65,27.61,27.62,18900.0,19.9086,19.9086,19.8798,19.887,18900.0
2010-08-30 10:45:00,27.62,27.66,27.61,27.65,17400.0,19.887,19.9158,19.8798,19.9086,17400.0
2010-08-30 10:50:00,27.64,27.7,27.64,27.69,16300.0,19.9014,19.9446,19.9014,19.9374,16300.0
2010-08-30 10:55:00,27.69,27.72,27.68,27.68,13500.0,19.9374,19.959,19.9302,19.9302,13500.0
2010-08-30 11:00:00,27.69,27.69,27.66,27.66,26200.0,19.9374,19.9374,19.9158,19.9158,26200.0
2010-08-30 11:05:00,27.66,27.67,27.65,27.65,15400.0,19.9158,19.923,19.9086,19.9086,15400.0
2010-08-30 11:10:00,27.65,27.65,27.63,27.63,31100.0,19.9086,19.9086,19.8942,19.8942,31100.0
2010-08-30 11:15:00,27.63,27.65,27.61,27.65,17900.0,19.8942,19.9086,19.8798,19.9086,17900.0
2010-08-30 11:20:00,27.65,27.65,27.59,27.61,33100.0,19.9086,19.9086,19.8654,19.8798,33100.0
2010-08-30 11:25:00,27.61,27.63,27.6,27.61,15900.0,19.8798,19.8942,19.8726,19.8798,15900.0
2010-08-30 11:30:00,27.62,27.62,27.57,27.57,22700.0,19.887,19.887,19.851,19.851,22700.0
2010-08-30 11:35:00,27.58,27.6,27.54,27.55,44600.0,19.8582,19.8726,19.8294,19.8366,44600.0
2010-08-30 11:40:00,27.55,27.55,27.46,27.46,74700.0,19.8366,19.8366,19.7718,19.7718,74700.0
2010-08-30 11:45:00,27.47,27.48,27.43,27.44,47600.0,19.779,19.7862,19.7502,19.7574,47600.0
2010-08-30 11:50:00,27.44,27.45,27.41,27.41,44300.0,19.7574,19.7646,19.7358,19.7358,44300.0
2010-08-30 11:55:00,27.41,27.46,27.41,27.46,36200.0,19.7358,19.7718,19.7358,19.7718,36200.0
2010-08-30 12:00:00,27.46,27.49,27.46,27.47,25700.0,19.7718,19.7934,19.7718,19.779,25700.0
2010-08-30 12:05:00,27.47,27.48,27.45,27.46,13800.0,19.779,19.7862,19.7646,19.7718,13800.0
2010-08-30 12:10:00,27.46,27.47,27.45,27.46,15400.0,19.7718,19.779,19.7646,19.7718,15400.0
2010-08-30 12:15:00,27.46,27.47,27.45,27.47,12900.0,19.7718,19.779,19.7646,19.779,12900.0
2010-08-30 12:20:00,27.46,27.48,27.46,27.48,18500.0,19.7718,19.7862,19.7718,19.7862,18500.0
2010-08-30 12:25:00,27.47,27.47,27.45,27.45,14900.0,19.779,19.779,19.7646,19.7646,14900.0
2010-08-30 12:30:00,27.45,27.46,27.43,27.45,30800.0,19.7646,19.7718,19.7502,19.7646,30800.0
2010-08-30 12:35:00,27.45,27.45,27.44,27.44,23200.0,19.7646,19.7646,19.7574,19.7574,23200.0
2010-08-30 12:40:00,27.44,27.46,27.44,27.45,16900.0,19.7574,19.7718,19.7574,19.7646,16900.0
2010-08-30 12:45:00,27.45,27.52,27.45,27.52,29900.0,19.7646,19.815,19.7646,19.815,29900.0
2010-08-30 12:50:00,27.52,27.53,27.5,27.51,43600.0,19.815,19.8222,19.8006,19.8078,43600.0
2010-08-30 12:55:00,27.52,27.54,27.5,27.5,29200.0,19.815,19.8294,19.8006,19.8006,29200.0
2010-08-30 13:00:00,27.5,27.51,27.5,27.5,4300.0,19.8006,19.8078,19.8006,19.8006,4300.0
2010-08-30 13:05:00,27.5,27.55,27.5,27.55,22200.0,19.8006,19.8366,19.8006,19.8366,22200.0
2010-08-30 13:10:00,27.55,27.55,27.52,27.52,13400.0,19.8366,19.8366,19.815,19.815,13400.0
2010-08-30 13:15:00,27.52,27.55,27.52,27.54,21000.0,19.815,19.8366,19.815,19.8294,21000.0
2010-08-30 13:20:00,27.53,27.53,27.51,27.52,27600.0,19.8222,19.8222,19.8078,19.815,27600.0
2010-08-30 13:25:00,27.52,27.52,27.42,27.43,40500.0,19.815,19.815,19.743,19.7502,40500.0
2010-08-30 13:30:00,27.43,27.43,27.39,27.4,68600.0,19.7502,19.7502,19.7214,19.7286,68600.0
2010-08-30 13:35:00,27.4,27.41,27.4,27.4,14700.0,19.7286,19.7358,19.7286,19.7286,14700.0
2010-08-30 13:40:00,27.4,27.44,27.4,27.44,30000.0,19.7286,19.7574,19.7286,19.7574,30000.0
2010-08-30 13:45:00,27.43,27.44,27.4,27.43,30300.0,19.7502,19.7574,19.7286,19.7502,30300.0
2010-08-30 13:50:00,27.43,27.44,27.42,27.42,19500.0,19.7502,19.7574,19.743,19.743,19500.0
2010-08-30 13:55:00,27.42,27.43,27.4,27.42,33900.0,19.743,19.7502,19.7286,19.743,33900.0
2010-08-30 14:00:00,27.42,27.45,27.42,27.43,29400.0,19.743,19.7646,19.743,19.7502,29400.0
2010-08-30 14:05:00,27.43,27.44,27.41,27.42,32300.0,19.7502,19.7574,19.7358,19.743,32300.0
2010-08-30 14:10:00,27.42,27.42,27.41,27.42,25000.0,19.743,19.743,19.7358,19.743,25000.0
2010-08-30 14:15:00,27.41,27.42,27.4,27.41,41600.0,19.7358,19.743,19.7286,19.7358,41600.0
2010-08-30 14:20:00,27.41,27.42,27.41,27.41,10600.0,19.7358,19.743,19.7358,19.7358,10600.0
2010-08-30 14:25:00,27.41,27.47,27.4,27.47,37600.0,19.7358,19.779,19.7286,19.779,37600.0
2010-08-30 14:30:00,27.47,27.5,27.46,27.49,35100.0,19.779,19.8006,19.7718,19.7934,35100.0
2010-08-30 14:35:00,27.48,27.49,27.46,27.49,31400.0,19.7862,19.7934,19.7718,19.7934,31400.0
2010-08-30 14:40:00,27.48,27.51,27.48,27.5,13600.0,19.7862,19.8078,19.7862,19.8006,13600.0
2010-08-30 14:45:00,27.5,27.51,27.46,27.46,23300.0,19.8006,19.8078,19.7718,19.7718,23300.0
2010-08-30 14:50:00,27.46,27.51,27.45,27.51,37300.0,19.7718,19.8078,19.7646,19.8078,37300.0
2010-08-30 14:55:00,27.51,27.51,27.49,27.49,12000.0,19.8078,19.8078,19.7934,19.7934,12000.0
2010-08-30 15:00:00,27.49,27.51,27.47,27.47,23300.0,19.7934,19.8078,19.779,19.779,23300.0
2010-08-30 15:05:00,27.48,27.48,27.42,27.42,24900.0,19.7862,19.7862,19.743,19.743,24900.0
2010-08-30 15:10:00,27.43,27.45,27.42,27.44,41200.0,19.7502,19.7646,19.743,19.7574,41200.0
2010-08-30 15:15:00,27.43,27.43,27.39,27.4,40800.0,19.7502,19.7502,19.7214,19.7286,40800.0
2010-08-30 15:20:00,27.4,27.41,27.39,27.4,42400.0,19.7286,19.7358,19.7214,19.7286,42400.0
2010-08-30 15:25:00,27.4,27.42,27.39,27.4,40100.0,19.7286,19.743,19.7214,19.7286,40100.0
2010-08-30 15:30:00,27.4,27.41,27.37,27.38,41300.0,19.7286,19.7358,19.707,19.7142,41300.0
2010-08-30 15:35:00,27.37,27.4,27.36,27.39,69000.0,19.707,19.7286,19.6998,19.7214,69000.0
2010-08-30 15:40:00,27.39,27.41,27.36,27.4,106900.0,19.7214,19.7358,19.6998,19.7286,106900.0
2010-08-30 15:45:00,27.4,27.4,27.31,27.33,111600.0,19.7286,19.7286,19.6638,19.6782,111600.0
2010-08-30 15:50:00,27.32,27.32,27.28,27.28,131900.0,19.671,19.671,19.6422,19.6422,131900.0
2010-08-30 15:55:00,27.28,27.28,27.23,27.27,414300.0,19.6422,19.6422,19.6061,19.635,414300.0
2010-08-31 09:30:00,27.11,27.12,26.86,26.97,96300.0,19.5197,19.5269,19.3397,19.4189,96300.0
2010-08-31 09:35:00,26.96,27.03,26.94,26.97,44700.0,19.4117,19.4621,19.3973,19.4189,44700.0
2010-08-31 09:40:00,26.97,27.04,26.92,27.02,53300.0,19.4189,19.4693,19.3829,19.4549,53300.0
2010-08-31 09:45:00,27.02,27.13,26.97,27.11,50800.0,19.4549,19.5341,19.4189,19.5197,50800.0
2010-08-31 09:50:00,27.11,27.16,27.11,27.15,25400.0,19.5197,19.5557,19.5197,19.5485,25400.0
2010-08-31 09:55:00,27.16,27.17,27.0,27.07,62100.0,19.5557,19.5629,19.4405,19.4909,62100.0
2010-08-31 10:00:00,27.07,27.3,27.07,27.26,70100.0,19.4909,19.6566,19.4909,19.6278,70100.0
2010-08-31 10:05:00,27.26,27.34,27.26,27.31,42900.0,19.6278,19.6854,19.6278,19.6638,42900.0
2010-08-31 10:10:00,27.32,27.41,27.32,27.4,42700.0,19.671,19.7358,19.671,19.7286,42700.0
2010-08-31 10:15:00,27.41,27.46,27.41,27.43,43700.0,19.7358,19.7718,19.7358,19.7502,43700.0
2010-08-31 10:20:00,27.43,27.43,27.37,27.37,28900.0,19.7502,19.7502,19.707,19.707,28900.0
2010-08-31 10:25:00,27.38,27.45,27.38,27.45,22400.0,19.7142,19.7646,19.7142,19.7646,22400.0
2010-08-31 10:30:00,27.46,27.46,27.4,27.4,35400.0,19.7718,19.7718,19.7286,19.7286,35400.0
2010-08-31 10:35:00,27.4,27.44,27.35,27.38,84900.0,19.7286,19.7574,19.6926,19.7142,84900.0
2010-08-31 10:40:00,27.37,27.42,27.37,27.4,61700.0,19.707,19.743,19.707,19.7286,61700.0
2010-08-31 10:45:00,27.4,27.41,27.35,27.4,42600.0,19.7286,19.7358,19.6926,19.7286,42600.0
2010-08-31 10:50:00,27.41,27.5,27.4,27.49,29600.0,19.7358,19.8006,19.7286,19.7934,29600.0
2010-08-31 10:55:00,27.48,27.57,27.48,27.57,40100.0,19.7862,19.851,19.7862,19.851,40100.0
2010-08-31 11:00:00,27.56,27.58,27.55,27.56,44100.0,19.8438,19.8582,19.8366,19.8438,44100.0
2010-08-31 11:05:00,27.57,27.58,27.51,27.52,66000.0,19.851,19.8582,19.8078,19.815,66000.0
2010-08-31 11:10:00,27.52,27.53,27.49,27.53,43300.0,19.815,19.8222,19.7934,19.8222,43300.0
2010-08-31 11:15:00,27.53,27.55,27.51,27.53,37500.0,19.8222,19.8366,19.8078,19.8222,37500.0
2010-08-31 11:20:00,27.52,27.62,27.52,27.62,52900.0,19.815,19.887,19.815,19.887,52900.0
2010-08-31 11:25:00,27.62,27.63,27.56,27.58,30800.0,19.887,19.8942,19.8438,19.8582,30800.0
2010-08-31 11:30:00,27.57,27.64,27.55,27.64,28100.0,19.851,19.9014,19.8366,19.9014,28100.0
2010-08-31 11:35:00,27.64,27.68,27.64,27.65,18500.0,19.9014,19.9302,19.9014,19.9086,18500.0
2010-08-31 11:40:00,27.66,27.69,27.65,27.65,22000.0,19.9158,19.9374,19.9086,19.9086,22000.0
2010-08-31 11:45:00,27.66,27.66,27.64,27.66,29300.0,19.9158,19.9158,19.9014,19.9158,29300.0
2010-08-31 11:50:00,27.65,27.7,27.65,27.69,31200.0,19.9086,19.9446,19.9086,19.9374,31200.0
2010-08-31 11:55:00,27.68,27.69,27.66,27.67,24800.0,19.9302,19.9374,19.9158,19.923,24800.0
2010-08-31 12:00:00,27.67,27.69,27.67,27.68,12400.0,19.923,19.9374,19.923,19.9302,12400.0
2010-08-31 12:05:00,27.68,27.69,27.66,27.66,17700.0,19.9302,19.9374,19.9158,19.9158,17700.0
2010-08-31 12:10:00,27.66,27.66,27.62,27.62,38600.0,19.9158,19.9158,19.887,19.887,38600.0
2010-08-31 12:15:00,27.62,27.63,27.6,27.62,27600.0,19.887,19.8942,19.8726,19.887,27600.0
2010-08-31 12:20:00,27.62,27.63,27.56,27.57,19300.0,19.887,19.8942,19.8438,19.851,19300.0
2010-08-31 12:25:00,27.57,27.58,27.56,27.57,13800.0,19.851,19.8582,19.8438,19.851,13800.0
2010-08-31 12:30:00,27.57,27.61,27.55,27.59,34800.0,19.851,19.8798,19.8366,19.8654,34800.0
2010-08-31 12:35:00,27.59,27.61,27.58,27.58,9200.0,19.8654,19.8798,19.8582,19.8582,9200.0
2010-08-31 12:40:00,27.58,27.58,27.52,27.56,24600.0,19.8582,19.8582,19.815,19.8438,24600.0
2010-08-31 12:45:00,27.56,27.61,27.56,27.59,12700.0,19.8438,19.8798,19.8438,19.8654,12700.0
2010-08-31 12:50:00,27.59,27.61,27.57,27.57,17900.0,19.8654,19.8798,19.851,19.851,17900.0
2010-08-31 12:55:00,27.56,27.56,27.53,27.54,22400.0,19.8438,19.8438,19.8222,19.8294,22400.0
2010-08-31 13:00:00,27.53,27.55,27.51,27.52,37700.0,19.8222,19.8366,19.8078,19.815,37700.0
2010-08-31 13:05:00,27.51,27.55,27.51,27.54,15600.0,19.8078,19.8366,19.8078,19.8294,15600.0
2010-08-31 13:10:00,27.55,27.61,27.54,27.6,30600.0,19.8366,19.8798,19.8294,19.8726,30600.0
2010-08-31 13:15:00,27.6,27.6,27.56,27.56,18800.0,19.8726,19.8726,19.8438,19.8438,18800.0
2010-08-31 13:20:00,27.57,27.61,27.57,27.58,14900.0,19.851,19.8798,19.851,19.8582,14900.0
2010-08-31 13:25:00,27.58,27.63,27.57,27.62,31800.0,19.8582,19.8942,19.851,19.887,31800.0
2010-08-31 13:30:00,27.63,27.63,27.61,27.61,11800.0,19.8942,19.8942,19.8798,19.8798,11800.0
2010-08-31 13:35:00,27.62,27.65,27.6,27.64,42900.0,19.887,19.9086,19.8726,19.9014,42900.0
2010-08-31 13:40:00,27.64,27.68,27.64,27.67,47300.0,19.9014,19.9302,19.9014,19.923,47300.0
2010-08-31 13:45:00,27.67,27.68,27.65,27.65,16300.0,19.923,19.9302,19.9086,19.9086,16300.0
2010-08-31 13:50:00,27.65,27.67,27.65,27.65,19100.0,19.9086,19.923,19.9086,19.9086,19100.0
2010-08-31 13:55:00,27.66,27.7,27.65,27.69,28900.0,19.9158,19.9446,19.9086,19.9374,28900.0
2010-08-31 14:00:00,27.69,27.7,27.59,27.59,55300.0,19.9374,19.9446,19.8654,19.8654,55300.0
2010-08-31 14:05:00,27.58,27.71,27.58,27.67,42900.0,19.8582,19.9518,19.8582,19.923,42900.0
2010-08-31 14:10:00,27.67,27.71,27.66,27.67,26100.0,19.923,19.9518,19.9158,19.923,26100.0
2010-08-31 14:15:00,27.67,27.68,27.52,27.52,65000.0,19.923,19.9302,19.815,19.815,65000.0
2010-08-31 14:20:00,27.52,27.54,27.49,27.51,35000.0,19.815,19.8294,19.7934,19.8078,35000.0
2010-08-31 14:25:00,27.51,27.55,27.5,27.55,28800.0,19.8078,19.8366,19.8006,19.8366,28800.0
2010-08-31 14:30:00,27.55,27.56,27.52,27.53,32400.0,19.8366,19.8438,19.815,19.8222,32400.0
2010-08-31 14:35:00,27.53,27.55,27.44,27.45,35600.0,19.8222,19.8366,19.7574,19.7646,35600.0
2010-08-31 14:40:00,27.45,27.47,27.42,27.42,33100.0,19.7646,19.779,19.743,19.743,33100.0
2010-08-31 14:45:00,27.42,27.43,27.37,27.38,50700.0,19.743,19.7502,19.707,19.7142,50700.0
2010-08-31 14:50:00,27.37,27.48,27.37,27.47,61700.0,19.707,19.7862,19.707,19.779,61700.0
2010-08-31 14:55:00,27.47,27.47,27.4,27.41,35600.0,19.779,19.779,19.7286,19.7358,35600.0
2010-08-31 15:00:00,27.41,27.5,27.41,27.5,67700.0,19.7358,19.8006,19.7358,19.8006,67700.0
2010-08-31 15:05:00,27.5,27.52,27.47,27.52,45700.0,19.8006,19.815,19.779,19.815,45700.0
2010-08-31 15:10:00,27.51,27.52,27.43,27.45,45300.0,19.8078,19.815,19.7502,19.7646,45300.0
2010-08-31 15:15:00,27.45,27.49,27.44,27.47,64200.0,19.7646,19.7934,19.7574,19.779,64200.0
2010-08-31 15:20:00,27.48,27.49,27.44,27.45,55000.0,19.7862,19.7934,19.7574,19.7646,55000.0
2010-08-31 15:25:00,27.46,27.51,27.45,27.51,37500.0,19.7718,19.8078,19.7646,19.8078,37500.0
2010-08-31 15:30:00,27.5,27.54,27.5,27.51,73800.0,19.8006,19.8294,19.8006,19.8078,73800.0
2010-08-31 15:35:00,27.5,27.51,27.42,27.45,72500.0,19.8006,19.8078,19.743,19.7646,72500.0
2010-08-31 15:40:00,27.45,27.49,27.44,27.49,76500.0,19.7646,19.7934,19.7574,19.7934,76500.0
2010-08-31 15:45:00,27.5,27.66,27.5,27.6,219300.0,19.8006,19.9158,19.8006,19.8726,219300.0
2010-08-31 15:50:00,27.6,27.62,27.51,27.51,122300.0,19.8726,19.887,19.8078,19.8078,122300.0
2010-08-31 15:55:00,27.51,27.6,27.15,27.6,308500.0,19.8078,19.8726,19.5485,19.8726,308500.0
2010-09-01 09:30:00,27.93,27.93,27.68,27.73,80300.0,20.1102,20.1102,19.9302,19.9662,80300.0
2010-09-01 09:35:00,27.73,27.78,27.66,27.77,79000.0,19.9662,20.0022,19.9158,19.995,79000.0
2010-09-01 09:40:00,27.78,27.83,27.75,27.79,93600.0,20.0022,20.0382,19.9806,20.0094,93600.0
2010-09-01 09:45:00,27.79,27.81,27.74,27.8,93500.0,20.0094,20.0238,19.9734,20.0166,93500.0
2010-09-01 09:50:00,27.81,28.01,27.81,28.01,153600.0,20.0238,20.1678,20.0238,20.1678,153600.0
2010-09-01 09:55:00,28.01,28.01,27.91,27.99,142800.0,20.1678,20.1678,20.0958,20.1534,142800.0
2010-09-01 10:00:00,27.99,28.28,27.98,28.24,133600.0,20.1534,20.3622,20.1462,20.3334,133600.0
2010-09-01 10:05:00,28.24,28.27,28.21,28.23,68800.0,20.3334,20.355,20.3118,20.3262,68800.0
2010-09-01 10:10:00,28.22,28.25,28.2,28.25,70800.0,20.319,20.3406,20.3046,20.3406,70800.0
2010-09-01 10:15:00,28.24,28.31,28.23,28.27,90500.0,20.3334,20.3838,20.3262,20.355,90500.0
2010-09-01 10:20:00,28.26,28.27,28.23,28.24,33300.0,20.3478,20.355,20.3262,20.3334,33300.0
2010-09-01 10:25:00,28.24,28.25,28.19,28.19,35600.0,20.3334,20.3406,20.2974,20.2974,35600.0
2010-09-01 10:30:00,28.2,28.2,28.12,28.12,91100.0,20.3046,20.3046,20.247,20.247,91100.0
2010-09-01 10:35:00,28.13,28.16,28.12,28.13,92600.0,20.2542,20.2758,20.247,20.2542,92600.0
2010-09-01 10:40:00,28.12,28.14,28.09,28.1,116900.0,20.247,20.2614,20.2254,20.2326,116900.0
2010-09-01 10:45:00,28.11,28.11,28.09,28.11,82400.0,20.2398,20.2398,20.2254,20.2398,82400.0
2010-09-01 10:50:00,28.11,28.13,28.08,28.12,99800.0,20.2398,20.2542,20.2182,20.247,99800.0
2010-09-01 10:55:00,28.12,28.13,28.09,28.1,90600.0,20.247,20.2542,20.2254,20.2326,90600.0
2010-09-01 11:00:00,28.1,28.12,28.09,28.11,51700.0,20.2326,20.247,20.2254,20.2398,51700.0
2010-09-01 11:05:00,28.09,28.11,28.09,28.09,49900.0,20.2254,20.2398,20.2254,20.2254,49900.0
2010-09-01 11:10:00,28.1,28.1,28.09,28.09,14900.0,20.2326,20.2326,20.2254,20.2254,14900.0
2010-09-01 11:15:00,28.1,28.1,28.07,28.08,34600.0,20.2326,20.2326,20.211,20.2182,34600.0
2010-09-01 11:20:00,28.08,28.08,28.07,28.08,11900.0,20.2182,20.2182,20.211,20.2182,11900.0
2010-09-01 11:25:00,28.07,28.08,28.07,28.07,51900.0,20.211,20.2182,20.211,20.211,51900.0
2010-09-01 11:30:00,28.08,28.16,28.08,28.14,74100.0,20.2182,20.2758,20.2182,20.2614,74100.0
2010-09-01 11:35:00,28.14,28.15,28.12,28.14,27000.0,20.2614,20.2686,20.247,20.2614,27000.0
2010-09-01 11:40:00,28.14,28.18,28.14,28.18,21200.0,20.2614,20.2902,20.2614,20.2902,21200.0
2010-09-01 11:45:00,28.17,28.19,28.15,28.17,34300.0,20.283,20.2974,20.2686,20.283,34300.0
2010-09-01 11:50:00,28.17,28.28,28.17,28.26,69500.0,20.283,20.3622,20.283,20.3478,69500.0
2010-09-01 11:55:00,28.27,28.28,28.25,28.26,25300.0,20.355,20.3622,20.3406,20.3478,25300.0
2010-09-01 12:00:00,28.25,28.28,28.25,28.25,34900.0,20.3406,20.3622,20.3406,20.3406,34900.0
2010-09-01 12:05:00,28.25,28.27,28.25,28.27,16900.0,20.3406,20.355,20.3406,20.355,16900.0
2010-09-01 12:10:00,28.26,28.28,28.26,28.28,21700.0,20.3478,20.3622,20.3478,20.3622,21700.0
2010-09-01 12:15:00,28.27,28.31,28.27,28.29,31100.0,20.355,20.3838,20.355,20.3694,31100.0
2010-09-01 12:20:00,28.29,28.31,28.26,28.27,34800.0,20.3694,20.3838,20.3478,20.355,34800.0
2010-09-01 12:25:00,28.26,28.29,28.26,28.28,45500.0,20.3478,20.3694,20.3478,20.3622,45500.0
2010-09-01 12:30:00,28.28,28.31,28.28,28.31,27900.0,20.3622,20.3838,20.3622,20.3838,27900.0
2010-09-01 12:35:00,28.31,28.33,28.3,28.33,57000.0,20.3838,20.3982,20.3766,20.3982,57000.0
2010-09-01 12:40:00,28.32,28.35,28.32,28.35,34000.0,20.391,20.4126,20.391,20.4126,34000.0
2010-09-01 12:45:00,28.34,28.35,28.34,28.35,11400.0,20.4054,20.4126,20.4054,20.4126,11400.0
2010-09-01 12:50:00,28.35,28.36,28.34,28.35,34000.0,20.4126,20.4198,20.4054,20.4126,34000.0
2010-09-01 12:55:00,28.36,28.39,28.35,28.39,31800.0,20.4198,20.4414,20.4126,20.4414,31800.0
2010-09-01 13:00:00,28.38,28.39,28.34,28.34,27500.0,20.4342,20.4414,20.4054,20.4054,27500.0
2010-09-01 13:05:00,28.34,28.38,28.34,28.38,19200.0,20.4054,20.4342,20.4054,20.4342,19200.0
2010-09-01 13:10:00,28.37,28.38,28.37,28.37,10500.0,20.427,20.4342,20.427,20.427,10500.0
2010-09-01 13:15:00,28.37,28.38,28.36,28.38,21800.0,20.427,20.4342,20.4198,20.4342,21800.0
2010-09-01 13:20:00,28.38,28.4,28.38,28.4,33100.0,20.4342,20.4486,20.4342,20.4486,33100.0
2010-09-01 13:25:00,28.4,28.41,28.37,28.39,49800.0,20.4486,20.4558,20.427,20.4414,49800.0
2010-09-01 13:30:00,28.39,28.41,28.39,28.4,27400.0,20.4414,20.4558,20.4414,20.4486,27400.0
2010-09-01 13:35:00,28.4,28.45,28.4,28.43,70700.0,20.4486,20.4846,20.4486,20.4702,70700.0
2010-09-01 13:40:00,28.43,28.45,28.43,28.44,32600.0,20.4702,20.4846,20.4702,20.4774,32600.0
2010-09-01 13:45:00,28.45,28.5,28.45,28.5,41300.0,20.4846,20.5206,20.4846,20.5206,41300.0
2010-09-01 13:50:00,28.49,28.52,28.48,28.5,56000.0,20.5134,20.535,20.5062,20.5206,56000.0
2010-09-01 13:55:00,28.5,28.5,28.48,28.5,29000.0,20.5206,20.5206,20.5062,20.5206,29000.0
2010-09-01 14:00:00,28.5,28.51,28.45,28.45,29700.0,20.5206,20.5278,20.4846,20.4846,29700.0
2010-09-01 14:05:00,28.45,28.5,28.45,28.45,48000.0,20.4846,20.5206,20.4846,20.4846,48000.0
2010-09-01 14:10:00,28.45,28.47,28.43,28.46,55200.0,20.4846,20.499,20.4702,20.4918,55200.0
2010-09-01 14:15:00,28.46,28.46,28.43,28.43,35300.0,20.4918,20.4918,20.4702,20.4702,35300.0
2010-09-01 14:20:00,28.43,28.44,28.37,28.38,49800.0,20.4702,20.4774,20.427,20.4342,49800.0
2010-09-01 14:25:00,28.37,28.42,28.37,28.41,32500.0,20.427,20.463,20.427,20.4558,32500.0
2010-09-01 14:30:00,28.41,28.42,28.4,28.41,26600.0,20.4558,20.463,20.4486,20.4558,26600.0
2010-09-01 14:35:00,28.41,28.41,28.39,28.41,70700.0,20.4558,20.4558,20.4414,20.4558,70700.0
2010-09-01 14:40:00,28.41,28.45,28.4,28.44,38700.0,20.4558,20.4846,20.4486,20.4774,38700.0
2010-09-01 14:45:00,28.44,28.46,28.43,28.46,72400.0,20.4774,20.4918,20.4702,20.4918,72400.0
2010-09-01 14:50:00,28.47,28.52,28.47,28.49,56000.0,20.499,20.535,20.499,20.5134,56000.0
2010-09-01 14:55:00,28.49,28.51,28.48,28.51,28700.0,20.5134,20.5278,20.5062,20.5278,28700.0
2010-09-01 15:00:00,28.51,28.51,28.47,28.5,44700.0,20.5278,20.5278,20.499,20.5206,44700.0
2010-09-01 15:05:00,28.51,28.55,28.5,28.53,57100.0,20.5278,20.5566,20.5206,20.5422,57100.0
2010-09-01 15:10:00,28.53,28.55,28.52,28.53,45200.0,20.5422,20.5566,20.535,20.5422,45200.0
2010-09-01 15:15:00,28.54,28.55,28.53,28.55,42700.0,20.5494,20.5566,20.5422,20.5566,42700.0
2010-09-01 15:20:00,28.55,28.57,28.51,28.51,81200.0,20.5566,20.571,20.5278,20.5278,81200.0
2010-09-01 15:25:00,28.51,28.53,28.49,28.53,63100.0,20.5278,20.5422,20.5134,20.5422,63100.0
2010-09-01 15:30:00,28.53,28.58,28.51,28.57,119500.0,20.5422,20.5782,20.5278,20.571,119500.0
2010-09-01 15:35:00,28.58,28.62,28.56,28.59,149200.0,20.5782,20.607,20.5638,20.5854,149200.0
2010-09-01 15:40:00,28.59,28.63,28.58,28.62,112600.0,20.5854,20.6142,20.5782,20.607,112600.0
2010-09-01 15:45:00,28.63,28.68,28.6,28.61,210100.0,20.6142,20.6502,20.5926,20.5998,210100.0
2010-09-01 15:50:00,28.61,28.63,28.59,28.6,173000.0,20.5998,20.6142,20.5854,20.5926,173000.0
2010-09-01 15:55:00,28.59,28.68,28.59,28.65,419500.0,20.5854,20.6502,20.5854,20.6286,419500.0
2010-09-02 09:30:00,28.63,28.68,28.47,28.49,54600.0,20.6142,20.6502,20.499,20.5134,54600.0
2010-09-02 09:35:00,28.48,28.58,28.46,28.55,30500.0,20.5062,20.5782,20.4918,20.5566,30500.0
2010-09-02 09:40:00,28.54,28.58,28.51,28.57,41100.0,20.5494,20.5782,20.5278,20.571,41100.0
2010-09-02 09:45:00,28.56,28.6,28.52,28.56,52900.0,20.5638,20.5926,20.535,20.5638,52900.0
2010-09-02 09:50:00,28.55,28.59,28.53,28.58,28300.0,20.5566,20.5854,20.5422,20.5782,28300.0
2010-09-02 09:55:00,28.59,28.59,28.56,28.56,31100.0,20.5854,20.5854,20.5638,20.5638,31100.0
2010-09-02 10:00:00,28.57,28.59,28.55,28.58,90900.0,20.571,20.5854,20.5566,20.5782,90900.0
2010-09-02 10:05:00,28.58,28.6,28.57,28.57,19500.0,20.5782,20.5926,20.571,20.571,19500.0
2010-09-02 10:10:00,28.56,28.57,28.46,28.46,55900.0,20.5638,20.571,20.4918,20.4918,55900.0
2010-09-02 10:15:00,28.46,28.46,28.41,28.42,28500.0,20.4918,20.4918,20.4558,20.463,28500.0
2010-09-02 10:20:00,28.42,28.49,28.39,28.49,94400.0,20.463,20.5134,20.4414,20.5134,94400.0
2010-09-02 10:25:00,28.49,28.53,28.49,28.52,14900.0,20.5134,20.5422,20.5134,20.535,14900.0
2010-09-02 10:30:00,28.53,28.54,28.44,28.47,42400.0,20.5422,20.5494,20.4774,20.499,42400.0
2010-09-02 10:35:00,28.47,28.51,28.44,28.51,54300.0,20.499,20.5278,20.4774,20.5278,54300.0
2010-09-02 10:40:00,28.51,28.54,28.51,28.52,14300.0,20.5278,20.5494,20.5278,20.535,14300.0
2010-09-02 10:45:00,28.53,28.53,28.45,28.46,32000.0,20.5422,20.5422,20.4846,20.4918,32000.0
2010-09-02 10:50:00,28.46,28.47,28.44,28.44,21400.0,20.4918,20.499,20.4774,20.4774,21400.0
2010-09-02 10:55:00,28.44,28.5,28.43,28.5,28600.0,20.4774,20.5206,20.4702,20.5206,28600.0
2010-09-02 11:00:00,28.5,28.53,28.48,28.52,30600.0,20.5206,20.5422,20.5062,20.535,30600.0
2010-09-02 11:05:00,28.52,28.53,28.5,28.52,24700.0,20.535,20.5422,20.5206,20.535,24700.0
2010-09-02 11:10:00,28.51,28.55,28.5,28.54,24500.0,20.5278,20.5566,20.5206,20.5494,24500.0
2010-09-02 11:15:00,28.54,28.56,28.52,28.54,15000.0,20.5494,20.5638,20.535,20.5494,15000.0
2010-09-02 11:20:00,28.55,28.55,28.51,28.51,23300.0,20.5566,20.5566,20.5278,20.5278,23300.0
2010-09-02 11:25:00,28.51,28.53,28.48,28.52,17900.0,20.5278,20.5422,20.5062,20.535,17900.0
2010-09-02 11:30:00,28.52,28.53,28.49,28.52,17300.0,20.535,20.5422,20.5134,20.535,17300.0
2010-09-02 11:35:00,28.52,28.52,28.48,28.49,23700.0,20.535,20.535,20.5062,20.5134,23700.0
2010-09-02 11:40:00,28.49,28.57,28.49,28.55,20200.0,20.5134,20.571,20.5134,20.5566,20200.0
2010-09-02 11:45:00,28.55,28.55,28.51,28.53,9100.0,20.5566,20.5566,20.5278,20.5422,9100.0
2010-09-02 11:50:00,28.53,28.56,28.52,28.55,10500.0,20.5422,20.5638,20.535,20.5566,10500.0
2010-09-02 11:55:00,28.55,28.55,28.52,28.52,8500.0,20.5566,20.5566,20.535,20.535,8500.0
2010-09-02 12:00:00,28.53,28.54,28.52,28.54,8500.0,20.5422,20.5494,20.535,20.5494,8500.0
2010-09-02 12:05:00,28.55,28.56,28.53,28.53,17200.0,20.5566,20.5638,20.5422,20.5422,17200.0
2010-09-02 12:10:00,28.53,28.55,28.52,28.55,11200.0,20.5422,20.5566,20.535,20.5566,11200.0
2010-09-02 12:15:00,28.56,28.56,28.54,28.55,6200.0,20.5638,20.5638,20.5494,20.5566,6200.0
2010-09-02 12:20:00,28.54,28.54,28.5,28.5,19000.0,20.5494,20.5494,20.5206,20.5206,19000.0
2010-09-02 12:25:00,28.5,28.51,28.43,28.45,26800.0,20.5206,20.5278,20.4702,20.4846,26800.0
2010-09-02 12:30:00,28.46,28.47,28.44,28.46,14200.0,20.4918,20.499,20.4774,20.4918,14200.0
2010-09-02 12:35:00,28.47,28.47,28.46,28.46,5100.0,20.499,20.499,20.4918,20.4918,5100.0
2010-09-02 12:40:00,28.46,28.47,28.44,28.44,16700.0,20.4918,20.499,20.4774,20.4774,16700.0
2010-09-02 12:45:00,28.44,28.44,28.42,28.42,21100.0,20.4774,20.4774,20.463,20.463,21100.0
2010-09-02 12:50:00,28.43,28.43,28.37,28.37,30600.0,20.4702,20.4702,20.427,20.427,30600.0
2010-09-02 12:55:00,28.37,28.39,28.36,28.36,20800.0,20.427,20.4414,20.4198,20.4198,20800.0
2010-09-02 13:00:00,28.37,28.38,28.36,28.37,4500.0,20.427,20.4342,20.4198,20.427,4500.0
2010-09-02 13:05:00,28.38,28.39,28.37,28.38,5400.0,20.4342,20.4414,20.427,20.4342,5400.0
2010-09-02 13:10:00,28.37,28.37,28.35,28.36,16200.0,20.427,20.427,20.4126,20.4198,16200.0
2010-09-02 13:15:00,28.36,28.38,28.35,28.36,21600.0,20.4198,20.4342,20.4126,20.4198,21600.0
2010-09-02 13:20:00,28.36,28.38,28.36,28.36,8800.0,20.4198,20.4342,20.4198,20.4198,8800.0
2010-09-02 13:25:00,28.36,28.4,28.36,28.39,34600.0,20.4198,20.4486,20.4198,20.4414,34600.0
2010-09-02 13:30:00,28.38,28.42,28.38,28.42,37000.0,20.4342,20.463,20.4342,20.463,37000.0
2010-09-02 13:35:00,28.43,28.45,28.42,28.44,10100.0,20.4702,20.4846,20.463,20.4774,10100.0
2010-09-02 13:40:00,28.43,28.45,28.43,28.44,17700.0,20.4702,20.4846,20.4702,20.4774,17700.0
2010-09-02 13:45:00,28.44,28.45,28.44,28.45,7900.0,20.4774,20.4846,20.4774,20.4846,7900.0
2010-09-02 13:50:00,28.44,28.47,28.44,28.47,34900.0,20.4774,20.499,20.4774,20.499,34900.0
2010-09-02 13:55:00,28.47,28.53,28.47,28.53,38000.0,20.499,20.5422,20.499,20.5422,38000.0
2010-09-02 14:00:00,28.53,28.53,28.51,28.52,35600.0,20.5422,20.5422,20.5278,20.535,35600.0
2010-09-02 14:05:00,28.53,28.56,28.52,28.55,43900.0,20.5422,20.5638,20.535,20.5566,43900.0
2010-09-02 14:10:00,28.55,28.61,28.54,28.6,65600.0,20.5566,20.5998,20.5494,20.5926,65600.0
2010-09-02 14:15:00,28.61,28.61,28.53,28.54,26500.0,20.5998,20.5998,20.5422,20.5494,26500.0
2010-09-02 14:20:00,28.54,28.54,28.49,28.49,14900.0,20.5494,20.5494,20.5134,20.5134,14900.0
2010-09-02 14:25:00,28.49,28.5,28.48,28.48,9200.0,20.5134,20.5206,20.5062,20.5062,9200.0
2010-09-02 14:30:00,28.49,28.5,28.48,28.48,10200.0,20.5134,20.5206,20.5062,20.5062,10200.0
2010-09-02 14:35:00,28.48,28.48,28.47,28.48,9800.0,20.5062,20.5062,20.499,20.5062,9800.0
2010-09-02 14:40:00,28.47,28.48,28.45,28.46,23100.0,20.499,20.5062,20.4846,20.4918,23100.0
2010-09-02 14:45:00,28.45,28.5,28.45,28.46,95500.0,20.4846,20.5206,20.4846,20.4918,95500.0
2010-09-02 14:50:00,28.46,28.49,28.45,28.47,59600.0,20.4918,20.5134,20.4846,20.499,59600.0
2010-09-02 14:55:00,28.46,28.46,28.43,28.43,35200.0,20.4918,20.4918,20.4702,20.4702,35200.0
2010-09-02 15:00:00,28.44,28.45,28.43,28.43,23800.0,20.4774,20.4846,20.4702,20.4702,23800.0
2010-09-02 15:05:00,28.44,28.44,28.41,28.43,31000.0,20.4774,20.4774,20.4558,20.4702,31000.0
2010-09-02 15:10:00,28.43,28.44,28.42,28.42,29700.0,20.4702,20.4774,20.463,20.463,29700.0
2010-09-02 15:15:00,28.42,28.43,28.42,28.42,27000.0,20.463,20.4702,20.463,20.463,27000.0
2010-09-02 15:20:00,28.43,28.45,28.42,28.44,38800.0,20.4702,20.4846,20.463,20.4774,38800.0
2010-09-02 15:25:00,28.43,28.45,28.42,28.45,18200.0,20.4702,20.4846,20.463,20.4846,18200.0
2010-09-02 15:30:00,28.45,28.51,28.45,28.51,51900.0,20.4846,20.5278,20.4846,20.5278,51900.0
2010-09-02 15:35:00,28.51,28.54,28.5,28.54,33300.0,20.5278,20.5494,20.5206,20.5494,33300.0
2010-09-02 15:40:00,28.54,28.55,28.54,28.55,33100.0,20.5494,20.5566,20.5494,20.5566,33100.0
2010-09-02 15:45:00,28.55,28.61,28.54,28.59,140000.0,20.5566,20.5998,20.5494,20.5854,140000.0
2010-09-02 15:50:00,28.6,28.6,28.57,28.57,81500.0,20.5926,20.5926,20.571,20.571,81500.0
2010-09-02 15:55:00,28.58,28.63,28.57,28.62,431600.0,20.5782,20.6142,20.571,20.607,431600.0
2010-09-03 09:30:00,28.83,28.97,28.75,28.9,87400.0,20.7582,20.859,20.7006,20.8086,87400.0
2010-09-03 09:35:00,28.9,28.96,28.9,28.96,28300.0,20.8086,20.8518,20.8086,20.8518,28300.0
2010-09-03 09:40:00,28.97,29.07,28.97,29.06,84400.0,20.859,20.931,20.859,20.9238,84400.0
2010-09-03 09:45:00,29.06,29.15,29.05,29.14,74900.0,20.9238,20.9886,20.9166,20.9814,74900.0
2010-09-03 09:50:00,29.14,29.14,29.08,29.09,35700.0,20.9814,20.9814,20.9382,20.9454,35700.0
2010-09-03 09:55:00,29.07,29.09,29.06,29.08,19900.0,20.931,20.9454,20.9238,20.9382,19900.0
2010-09-03 10:00:00,29.09,29.1,29.05,29.09,67800.0,20.9454,20.9526,20.9166,20.9454,67800.0
2010-09-03 10:05:00,29.09,29.09,29.05,29.05,28500.0,20.9454,20.9454,20.9166,20.9166,28500.0
2010-09-03 10:10:00,29.05,29.06,28.96,28.97,35200.0,20.9166,20.9238,20.8518,20.859,35200.0
2010-09-03 10:15:00,28.96,29.02,28.95,29.0,68400.0,20.8518,20.895,20.8446,20.8806,68400.0
2010-09-03 10:20:00,29.0,29.07,29.0,29.05,24600.0,20.8806,20.931,20.8806,20.9166,24600.0
2010-09-03 10:25:00,29.05,29.06,28.98,29.01,21600.0,20.9166,20.9238,20.8662,20.8878,21600.0
2010-09-03 10:30:00,29.0,29.0,28.93,28.93,33600.0,20.8806,20.8806,20.8302,20.8302,33600.0
2010-09-03 10:35:00,28.93,28.95,28.9,28.94,46100.0,20.8302,20.8446,20.8086,20.8374,46100.0
2010-09-03 10:40:00,28.95,28.97,28.94,28.97,23000.0,20.8446,20.859,20.8374,20.859,23000.0
2010-09-03 10:45:00,28.96,28.99,28.96,28.99,12800.0,20.8518,20.8734,20.8518,20.8734,12800.0
2010-09-03 10:50:00,28.99,28.99,28.95,28.95,46300.0,20.8734,20.8734,20.8446,20.8446,46300.0
2010-09-03 10:55:00,28.95,28.96,28.91,28.95,45800.0,20.8446,20.8518,20.8158,20.8446,45800.0
2010-09-03 11:00:00,28.96,28.99,28.94,28.99,21300.0,20.8518,20.8734,20.8374,20.8734,21300.0
2010-09-03 11:05:00,28.99,29.03,28.98,29.02,27600.0,20.8734,20.9022,20.8662,20.895,27600.0
2010-09-03 11:10:00,29.03,29.07,29.01,29.07,72700.0,20.9022,20.931,20.8878,20.931,72700.0
2010-09-03 11:15:00,29.06,29.22,29.06,29.21,169100.0,20.9238,21.039,20.9238,21.0318,169100.0
2010-09-03 11:20:00,29.21,29.21,29.11,29.11,50600.0,21.0318,21.0318,20.9598,20.9598,50600.0
2010-09-03 11:25:00,29.12,29.15,29.1,29.13,83700.0,20.967,20.9886,20.9526,20.9742,83700.0
2010-09-03 11:30:00,29.13,29.15,29.12,29.13,22600.0,20.9742,20.9886,20.967,20.9742,22600.0
2010-09-03 11:35:00,29.13,29.13,29.07,29.08,47400.0,20.9742,20.9742,20.931,20.9382,47400.0
2010-09-03 11:40:00,29.08,29.15,29.08,29.15,40200.0,20.9382,20.9886,20.9382,20.9886,40200.0
2010-09-03 11:45:00,29.15,29.19,29.14,29.16,60900.0,20.9886,21.0174,20.9814,20.9958,60900.0
2010-09-03 11:50:00,29.16,29.17,29.13,29.16,78100.0,20.9958,21.003,20.9742,20.9958,78100.0
2010-09-03 11:55:00,29.16,29.2,29.16,29.19,47700.0,20.9958,21.0246,20.9958,21.0174,47700.0
2010-09-03 12:00:00,29.19,29.2,29.17,29.2,25200.0,21.0174,21.0246,21.003,21.0246,25200.0
2010-09-03 12:05:00,29.19,29.22,29.18,29.18,16000.0,21.0174,21.039,21.0102,21.0102,16000.0
2010-09-03 12:10:00,29.18,29.21,29.17,29.2,30100.0,21.0102,21.0318,21.003,21.0246,30100.0
2010-09-03 12:15:00,29.2,29.23,29.18,29.22,35200.0,21.0246,21.0462,21.0102,21.039,35200.0
2010-09-03 12:20:00,29.21,29.22,29.21,29.21,5200.0,21.0318,21.039,21.0318,21.0318,5200.0
2010-09-03 12:25:00,29.21,29.25,29.21,29.24,29000.0,21.0318,21.0606,21.0318,21.0534,29000.0
2010-09-03 12:30:00,29.23,29.28,29.22,29.27,63600.0,21.0462,21.0822,21.039,21.075,63600.0
2010-09-03 12:35:00,29.26,29.31,29.26,29.31,56300.0,21.0678,21.1038,21.0678,21.1038,56300.0
2010-09-03 12:40:00,29.3,29.31,29.29,29.3,22400.0,21.0966,21.1038,21.0894,21.0966,22400.0
2010-09-03 12:45:00,29.3,29.33,29.3,29.32,17000.0,21.0966,21.1182,21.0966,21.111,17000.0
2010-09-03 12:50:00,29.32,29.33,29.3,29.32,31500.0,21.111,21.1182,21.0966,21.111,31500.0
2010-09-03 12:55:00,29.32,29.38,29.31,29.36,52900.0,21.111,21.1542,21.1038,21.1398,52900.0
2010-09-03 13:00:00,29.36,29.38,29.36,29.36,28800.0,21.1398,21.1542,21.1398,21.1398,28800.0
2010-09-03 13:05:00,29.36,29.36,29.34,29.35,26200.0,21.1398,21.1398,21.1254,21.1326,26200.0
2010-09-03 13:10:00,29.35,29.36,29.34,29.34,32100.0,21.1326,21.1398,21.1254,21.1254,32100.0
2010-09-03 13:15:00,29.33,29.34,29.33,29.34,3900.0,21.1182,21.1254,21.1182,21.1254,3900.0
2010-09-03 13:20:00,29.34,29.35,29.32,29.32,30900.0,21.1254,21.1326,21.111,21.111,30900.0
2010-09-03 13:25:00,29.33,29.33,29.31,29.31,27200.0,21.1182,21.1182,21.1038,21.1038,27200.0
2010-09-03 13:30:00,29.31,29.35,29.31,29.32,45200.0,21.1038,21.1326,21.1038,21.111,45200.0
2010-09-03 13:35:00,29.32,29.34,29.3,29.33,35000.0,21.111,21.1254,21.0966,21.1182,35000.0
2010-09-03 13:40:00,29.34,29.36,29.33,29.33,24100.0,21.1254,21.1398,21.1182,21.1182,24100.0
2010-09-03 13:45:00,29.34,29.38,29.33,29.36,12900.0,21.1254,21.1542,21.1182,21.1398,12900.0
2010-09-03 13:50:00,29.37,29.4,29.36,29.38,35500.0,21.147,21.1686,21.1398,21.1542,35500.0
2010-09-03 13:55:00,29.39,29.41,29.38,29.41,12700.0,21.1614,21.1758,21.1542,21.1758,12700.0
2010-09-03 14:00:00,29.4,29.43,29.39,29.39,24600.0,21.1686,21.1902,21.1614,21.1614,24600.0
2010-09-03 14:05:00,29.39,29.4,29.38,29.38,13600.0,21.1614,21.1686,21.1542,21.1542,13600.0
2010-09-03 14:10:00,29.37,29.38,29.35,29.35,49700.0,21.147,21.1542,21.1326,21.1326,49700.0
2010-09-03 14:15:00,29.35,29.36,29.35,29.36,23900.0,21.1326,21.1398,21.1326,21.1398,23900.0
2010-09-03 14:20:00,29.36,29.39,29.35,29.39,36400.0,21.1398,21.1614,21.1326,21.1614,36400.0
2010-09-03 14:25:00,29.4,29.41,29.37,29.37,19100.0,21.1686,21.1758,21.147,21.147,19100.0
2010-09-03 14:30:00,29.38,29.38,29.37,29.37,7300.0,21.1542,21.1542,21.147,21.147,7300.0
2010-09-03 14:35:00,29.38,29.41,29.37,29.38,34900.0,21.1542,21.1758,21.147,21.1542,34900.0
2010-09-03 14:40:00,29.39,29.39,29.36,29.36,50500.0,21.1614,21.1614,21.1398,21.1398,50500.0
2010-09-03 14:45:00,29.36,29.37,29.31,29.31,46200.0,21.1398,21.147,21.1038,21.1038,46200.0
2010-09-03 14:50:00,29.31,29.32,29.31,29.31,17200.0,21.1038,21.111,21.1038,21.1038,17200.0
2010-09-03 14:55:00,29.32,29.32,29.27,29.29,72500.0,21.111,21.111,21.075,21.0894,72500.0
2010-09-03 15:00:00,29.29,29.32,29.29,29.31,38100.0,21.0894,21.111,21.0894,21.1038,38100.0
2010-09-03 15:05:00,29.3,29.32,29.28,29.31,40700.0,21.0966,21.111,21.0822,21.1038,40700.0
2010-09-03 15:10:00,29.32,29.35,29.31,29.33,29900.0,21.111,21.1326,21.1038,21.1182,29900.0
2010-09-03 15:15:00,29.32,29.33,29.32,29.33,10200.0,21.111,21.1182,21.111,21.1182,10200.0
2010-09-03 15:20:00,29.33,29.36,29.32,29.35,31300.0,21.1182,21.1398,21.111,21.1326,31300.0
2010-09-03 15:25:00,29.35,29.36,29.35,29.36,42100.0,21.1326,21.1398,21.1326,21.1398,42100.0
2010-09-03 15:30:00,29.36,29.38,29.31,29.32,63600.0,21.1398,21.1542,21.1038,21.111,63600.0
2010-09-03 15:35:00,29.32,29.35,29.31,29.34,40600.0,21.111,21.1326,21.1038,21.1254,40600.0
2010-09-03 15:40:00,29.35,29.39,29.34,29.39,154500.0,21.1326,21.1614,21.1254,21.1614,154500.0
2010-09-03 15:45:00,29.4,29.45,29.4,29.42,202600.0,21.1686,21.2046,21.1686,21.183,202600.0
2010-09-03 15:50:00,29.43,29.43,29.39,29.4,137500.0,21.1902,21.1902,21.1614,21.1686,137500.0
2010-09-03 15:55:00,29.39,29.43,29.39,29.41,349200.0,21.1614,21.1902,21.1614,21.1758,349200.0
2010-09-07 09:30:00,29.17,29.22,29.09,29.1,51200.0,21.003,21.039,20.9454,20.9526,51200.0
2010-09-07 09:35:00,29.1,29.11,29.04,29.1,28800.0,20.9526,20.9598,20.9094,20.9526,28800.0
2010-09-07 09:40:00,29.1,29.17,29.08,29.16,54500.0,20.9526,21.003,20.9382,20.9958,54500.0
2010-09-07 09:45:00,29.16,29.17,29.1,29.1,37600.0,20.9958,21.003,20.9526,20.9526,37600.0
2010-09-07 09:50:00,29.09,29.09,29.05,29.05,21400.0,20.9454,20.9454,20.9166,20.9166,21400.0
2010-09-07 09:55:00,29.05,29.06,28.98,28.98,30700.0,20.9166,20.9238,20.8662,20.8662,30700.0
2010-09-07 10:00:00,28.98,29.0,28.95,28.96,27200.0,20.8662,20.8806,20.8446,20.8518,27200.0
2010-09-07 10:05:00,28.97,28.98,28.93,28.98,30100.0,20.859,20.8662,20.8302,20.8662,30100.0
2010-09-07 10:10:00,28.97,28.98,28.96,28.98,17100.0,20.859,20.8662,20.8518,20.8662,17100.0
2010-09-07 10:15:00,28.97,29.0,28.93,28.95,22600.0,20.859,20.8806,20.8302,20.8446,22600.0
2010-09-07 10:20:00,28.95,28.95,28.89,28.93,21000.0,20.8446,20.8446,20.8014,20.8302,21000.0
2010-09-07 10:25:00,28.93,29.0,28.93,29.0,17600.0,20.8302,20.8806,20.8302,20.8806,17600.0
2010-09-07 10:30:00,28.99,29.02,28.96,29.02,27600.0,20.8734,20.895,20.8518,20.895,27600.0
2010-09-07 10:35:00,29.01,29.02,28.99,29.02,25400.0,20.8878,20.895,20.8734,20.895,25400.0
2010-09-07 10:40:00,29.02,29.05,29.01,29.04,16900.0,20.895,20.9166,20.8878,20.9094,16900.0
2010-09-07 10:45:00,29.04,29.04,29.02,29.03,5500.0,20.9094,20.9094,20.895,20.9022,5500.0
2010-09-07 10:50:00,29.03,29.05,29.01,29.02,16000.0,20.9022,20.9166,20.8878,20.895,16000.0
2010-09-07 10:55:00,29.01,29.05,29.0,29.03,19000.0,20.8878,20.9166,20.8806,20.9022,19000.0
2010-09-07 11:00:00,29.02,29.06,29.02,29.04,22100.0,20.895,20.9238,20.895,20.9094,22100.0
2010-09-07 11:05:00,29.03,29.05,29.02,29.03,21800.0,20.9022,20.9166,20.895,20.9022,21800.0
2010-09-07 11:10:00,29.04,29.04,29.01,29.04,30900.0,20.9094,20.9094,20.8878,20.9094,30900.0
2010-09-07 11:15:00,29.04,29.04,29.02,29.04,26900.0,20.9094,20.9094,20.895,20.9094,26900.0
2010-09-07 11:20:00,29.04,29.09,29.04,29.08,23500.0,20.9094,20.9454,20.9094,20.9382,23500.0
2010-09-07 11:25:00,29.09,29.1,29.08,29.1,12800.0,20.9454,20.9526,20.9382,20.9526,12800.0
2010-09-07 11:30:00,29.1,29.11,29.06,29.06,11800.0,20.9526,20.9598,20.9238,20.9238,11800.0
2010-09-07 11:35:00,29.06,29.08,29.05,29.08,16900.0,20.9238,20.9382,20.9166,20.9382,16900.0
2010-09-07 11:40:00,29.08,29.1,29.08,29.1,11900.0,20.9382,20.9526,20.9382,20.9526,11900.0
2010-09-07 11:45:00,29.11,29.11,29.09,29.1,9500.0,20.9598,20.9598,20.9454,20.9526,9500.0
2010-09-07 11:50:00,29.1,29.1,29.09,29.1,14100.0,20.9526,20.9526,20.9454,20.9526,14100.0
2010-09-07 11:55:00,29.1,29.17,29.09,29.17,19100.0,20.9526,21.003,20.9454,21.003,19100.0
2010-09-07 12:00:00,29.18,29.19,29.16,29.18,13200.0,21.0102,21.0174,20.9958,21.0102,13200.0
2010-09-07 12:05:00,29.19,29.2,29.19,29.2,16300.0,21.0174,21.0246,21.0174,21.0246,16300.0
2010-09-07 12:10:00,29.2,29.21,29.18,29.2,8700.0,21.0246,21.0318,21.0102,21.0246,8700.0
2010-09-07 12:15:00,29.19,29.2,29.17,29.17,14700.0,21.0174,21.0246,21.003,21.003,14700.0
2010-09-07 12:20:00,29.16,29.17,29.12,29.14,62600.0,20.9958,21.003,20.967,20.9814,62600.0
2010-09-07 12:25:00,29.13,29.14,29.09,29.12,23100.0,20.9742,20.9814,20.9454,20.967,23100.0
2010-09-07 12:30:00,29.12,29.12,29.05,29.07,22100.0,20.967,20.967,20.9166,20.931,22100.0
2010-09-07 12:35:00,29.07,29.07,29.04,29.04,18200.0,20.931,20.931,20.9094,20.9094,18200.0
2010-09-07 12:40:00,29.04,29.05,29.03,29.03,33300.0,20.9094,20.9166,20.9022,20.9022,33300.0
2010-09-07 12:45:00,29.03,29.07,29.03,29.07,19700.0,20.9022,20.931,20.9022,20.931,19700.0
2010-09-07 12:50:00,29.07,29.07,29.02,29.04,22200.0,20.931,20.931,20.895,20.9094,22200.0
2010-09-07 12:55:00,29.04,29.06,29.01,29.06,33800.0,20.9094,20.9238,20.8878,20.9238,33800.0
2010-09-07 13:00:00,29.06,29.06,28.99,28.99,26500.0,20.9238,20.9238,20.8734,20.8734,26500.0
2010-09-07 13:05:00,29.0,29.02,29.0,29.01,22100.0,20.8806,20.895,20.8806,20.8878,22100.0
2010-09-07 13:10:00,29.01,29.02,29.0,29.0,14200.0,20.8878,20.895,20.8806,20.8806,14200.0
2010-09-07 13:15:00,29.0,29.02,28.97,28.97,20900.0,20.8806,20.895,20.859,20.859,20900.0
2010-09-07 13:20:00,28.97,28.97,28.93,28.94,39700.0,20.859,20.859,20.8302,20.8374,39700.0
2010-09-07 13:25:00,28.94,28.98,28.94,28.96,22300.0,20.8374,20.8662,20.8374,20.8518,22300.0
2010-09-07 13:30:00,28.96,29.01,28.95,29.01,33400.0,20.8518,20.8878,20.8446,20.8878,33400.0
2010-09-07 13:35:00,29.01,29.02,29.0,29.01,20800.0,20.8878,20.895,20.8806,20.8878,20800.0
2010-09-07 13:40:00,29.01,29.02,28.99,28.99,14500.0,20.8878,20.895,20.8734,20.8734,14500.0
2010-09-07 13:45:00,29.0,29.0,28.99,28.99,20800.0,20.8806,20.8806,20.8734,20.8734,20800.0
2010-09-07 13:50:00,28.99,29.0,28.97,28.98,19300.0,20.8734,20.8806,20.859,20.8662,19300.0
2010-09-07 13:55:00,28.97,29.02,28.97,28.99,29000.0,20.859,20.895,20.859,20.8734,29000.0
2010-09-07 14:00:00,29.0,29.01,28.98,28.99,18000.0,20.8806,20.8878,20.8662,20.8734,18000.0
2010-09-07 14:05:00,28.99,28.99,28.95,28.95,18200.0,20.8734,20.8734,20.8446,20.8446,18200.0
2010-09-07 14:10:00,28.95,28.99,28.94,28.99,33100.0,20.8446,20.8734,20.8374,20.8734,33100.0
2010-09-07 14:15:00,28.98,29.02,28.98,28.98,31100.0,20.8662,20.895,20.8662,20.8662,31100.0
2010-09-07 14:20:00,28.98,28.99,28.96,28.97,26200.0,20.8662,20.8734,20.8518,20.859,26200.0
2010-09-07 14:25:00,28.97,28.99,28.94,28.96,23500.0,20.859,20.8734,20.8374,20.8518,23500.0
2010-09-07 14:30:00,28.96,28.96,28.91,28.92,59000.0,20.8518,20.8518,20.8158,20.823,59000.0
2010-09-07 14:35:00,28.92,28.93,28.9,28.9,54500.0,20.823,20.8302,20.8086,20.8086,54500.0
2010-09-07 14:40:00,28.91,28.93,28.9,28.93,16600.0,20.8158,20.8302,20.8086,20.8302,16600.0
2010-09-07 14:45:00,28.92,28.94,28.92,28.92,21500.0,20.823,20.8374,20.823,20.823,21500.0
2010-09-07 14:50:00,28.92,28.93,28.89,28.89,28400.0,20.823,20.8302,20.8014,20.8014,28400.0
2010-09-07 14:55:00,28.9,28.9,28.84,28.85,44100.0,20.8086,20.8086,20.7654,20.7726,44100.0
2010-09-07 15:00:00,28.86,28.87,28.82,28.87,39500.0,20.7798,20.787,20.751,20.787,39500.0
2010-09-07 15:05:00,28.86,28.87,28.81,28.83,39300.0,20.7798,20.787,20.7438,20.7582,39300.0
2010-09-07 15:10:00,28.83,28.85,28.82,28.83,69400.0,20.7582,20.7726,20.751,20.7582,69400.0
2010-09-07 15:15:00,28.83,28.86,28.82,28.86,45900.0,20.7582,20.7798,20.751,20.7798,45900.0
2010-09-07 15:20:00,28.86,28.86,28.81,28.81,43700.0,20.7798,20.7798,20.7438,20.7438,43700.0
2010-09-07 15:25:00,28.82,28.83,28.8,28.83,51900.0,20.751,20.7582,20.7366,20.7582,51900.0
2010-09-07 15:30:00,28.83,28.83,28.81,28.82,42000.0,20.7582,20.7582,20.7438,20.751,42000.0
2010-09-07 15:35:00,28.83,28.86,28.82,28.85,71300.0,20.7582,20.7798,20.751,20.7726,71300.0
2010-09-07 15:40:00,28.85,28.87,28.83,28.83,69100.0,20.7726,20.787,20.7582,20.7582,69100.0
2010-09-07 15:45:00,28.83,28.83,28.78,28.78,84700.0,20.7582,20.7582,20.7222,20.7222,84700.0
2010-09-07 15:50:00,28.78,28.79,28.73,28.74,117300.0,20.7222,20.7294,20.6862,20.6934,117300.0
2010-09-07 15:55:00,28.73,28.74,28.69,28.7,434800.0,20.6862,20.6934,20.6574,20.6646,434800.0
2010-09-08 09:30:00,28.8,28.97,28.8,28.89,50400.0,20.7366,20.859,20.7366,20.8014,50400.0
2010-09-08 09:35:00,28.91,29.01,28.87,28.91,28000.0,20.8158,20.8878,20.787,20.8158,28000.0
2010-09-08 09:40:00,28.91,29.02,28.9,29.02,21600.0,20.8158,20.895,20.8086,20.895,21600.0
2010-09-08 09:45:00,29.02,29.03,28.92,28.97,39800.0,20.895,20.9022,20.823,20.859,39800.0
2010-09-08 09:50:00,28.96,28.99,28.94,28.97,29300.0,20.8518,20.8734,20.8374,20.859,29300.0
2010-09-08 09:55:00,28.98,28.98,28.95,28.96,35800.0,20.8662,20.8662,20.8446,20.8518,35800.0
2010-09-08 10:00:00,28.95,29.0,28.95,28.97,81100.0,20.8446,20.8806,20.8446,20.859,81100.0
2010-09-08 10:05:00,28.97,28.98,28.93,28.96,47600.0,20.859,20.8662,20.8302,20.8518,47600.0
2010-09-08 10:10:00,28.96,29.01,28.96,29.0,37100.0,20.8518,20.8878,20.8518,20.8806,37100.0
2010-09-08 10:15:00,29.0,29.01,28.95,28.95,21900.0,20.8806,20.8878,20.8446,20.8446,21900.0
2010-09-08 10:20:00,28.94,29.0,28.94,29.0,23600.0,20.8374,20.8806,20.8374,20.8806,23600.0
2010-09-08 10:25:00,28.99,29.01,28.96,28.96,35600.0,20.8734,20.8878,20.8518,20.8518,35600.0
2010-09-08 10:30:00,28.96,29.03,28.96,29.02,17000.0,20.8518,20.9022,20.8518,20.895,17000.0
2010-09-08 10:35:00,29.02,29.05,29.02,29.04,15300.0,20.895,20.9166,20.895,20.9094,15300.0
2010-09-08 10:40:00,29.05,29.06,29.0,29.0,35500.0,20.9166,20.9238,20.8806,20.8806,35500.0
2010-09-08 10:45:00,29.01,29.01,28.98,28.98,17700.0,20.8878,20.8878,20.8662,20.8662,17700.0
2010-09-08 10:50:00,28.98,29.01,28.98,29.0,20300.0,20.8662,20.8878,20.8662,20.8806,20300.0
2010-09-08 10:55:00,29.0,29.01,28.96,28.96,20000.0,20.8806,20.8878,20.8518,20.8518,20000.0
2010-09-08 11:00:00,28.97,29.01,28.96,29.0,23600.0,20.859,20.8878,20.8518,20.8806,23600.0
2010-09-08 11:05:00,29.0,29.01,28.99,29.0,14600.0,20.8806,20.8878,20.8734,20.8806,14600.0
2010-09-08 11:10:00,29.0,29.0,28.97,28.97,35300.0,20.8806,20.8806,20.859,20.859,35300.0
2010-09-08 11:15:00,28.97,29.0,28.97,28.98,9600.0,20.859,20.8806,20.859,20.8662,9600.0
2010-09-08 11:20:00,28.99,28.99,28.95,28.96,14800.0,20.8734,20.8734,20.8446,20.8518,14800.0
2010-09-08 11:25:00,28.97,28.99,28.95,28.95,13700.0,20.859,20.8734,20.8446,20.8446,13700.0
2010-09-08 11:30:00,28.96,28.99,28.95,28.98,11500.0,20.8518,20.8734,20.8446,20.8662,11500.0
2010-09-08 11:35:00,28.98,28.99,28.94,28.94,8800.0,20.8662,20.8734,20.8374,20.8374,8800.0
2010-09-08 11:40:00,28.94,28.96,28.94,28.95,15200.0,20.8374,20.8518,20.8374,20.8446,15200.0
2010-09-08 11:45:00,28.96,28.99,28.96,28.99,12400.0,20.8518,20.8734,20.8518,20.8734,12400.0
2010-09-08 11:50:00,28.99,29.0,28.98,28.98,13900.0,20.8734,20.8806,20.8662,20.8662,13900.0
2010-09-08 11:55:00,28.99,29.01,28.98,29.0,30600.0,20.8734,20.8878,20.8662,20.8806,30600.0
2010-09-08 12:00:00,29.0,29.01,28.99,29.01,21900.0,20.8806,20.8878,20.8734,20.8878,21900.0
2010-09-08 12:05:00,29.01,29.01,28.99,29.0,27500.0,20.8878,20.8878,20.8734,20.8806,27500.0
2010-09-08 12:10:00,28.99,29.0,28.98,28.98,6600.0,20.8734,20.8806,20.8662,20.8662,6600.0
2010-09-08 12:15:00,28.98,28.99,28.98,28.98,6100.0,20.8662,20.8734,20.8662,20.8662,6100.0
2010-09-08 12:20:00,28.99,28.99,28.98,28.98,6300.0,20.8734,20.8734,20.8662,20.8662,6300.0
2010-09-08 12:25:00,28.99,28.99,28.98,28.98,4300.0,20.8734,20.8734,20.8662,20.8662,4300.0
2010-09-08 12:30:00,28.99,28.99,28.98,28.98,3000.0,20.8734,20.8734,20.8662,20.8662,3000.0
2010-09-08 12:35:00,28.99,29.0,28.98,29.0,28500.0,20.8734,20.8806,20.8662,20.8806,28500.0
2010-09-08 12:40:00,29.0,29.02,28.99,28.99,27000.0,20.8806,20.895,20.8734,20.8734,27000.0
2010-09-08 12:45:00,28.99,29.01,28.99,28.99,10700.0,20.8734,20.8878,20.8734,20.8734,10700.0
2010-09-08 12:50:00,29.0,29.0,28.98,28.98,29800.0,20.8806,20.8806,20.8662,20.8662,29800.0
2010-09-08 12:55:00,28.98,29.01,28.98,29.0,18500.0,20.8662,20.8878,20.8662,20.8806,18500.0
2010-09-08 13:00:00,29.01,29.01,29.0,29.01,9400.0,20.8878,20.8878,20.8806,20.8878,9400.0
2010-09-08 13:05:00,29.01,29.02,28.99,29.01,27800.0,20.8878,20.895,20.8734,20.8878,27800.0
2010-09-08 13:10:00,29.01,29.02,29.0,29.01,10400.0,20.8878,20.895,20.8806,20.8878,10400.0
2010-09-08 13:15:00,29.01,29.01,28.97,28.97,34100.0,20.8878,20.8878,20.859,20.859,34100.0
2010-09-08 13:20:00,28.97,29.03,28.97,29.02,69500.0,20.859,20.9022,20.859,20.895,69500.0
2010-09-08 13:25:00,29.02,29.02,29.0,29.0,35500.0,20.895,20.895,20.8806,20.8806,35500.0
2010-09-08 13:30:00,29.0,29.02,28.99,28.99,25400.0,20.8806,20.895,20.8734,20.8734,25400.0
2010-09-08 13:35:00,28.99,28.99,28.97,28.97,21100.0,20.8734,20.8734,20.859,20.859,21100.0
2010-09-08 13:40:00,28.97,28.97,28.91,28.91,38300.0,20.859,20.859,20.8158,20.8158,38300.0
2010-09-08 13:45:00,28.9,28.93,28.9,28.93,26300.0,20.8086,20.8302,20.8086,20.8302,26300.0
2010-09-08 13:50:00,28.92,28.95,28.9,28.94,37000.0,20.823,20.8446,20.8086,20.8374,37000.0
2010-09-08 13:55:00,28.94,28.96,28.91,28.96,35300.0,20.8374,20.8518,20.8158,20.8518,35300.0
2010-09-08 14:00:00,28.95,28.95,28.89,28.9,98500.0,20.8446,20.8446,20.8014,20.8086,98500.0
2010-09-08 14:05:00,28.9,28.96,28.9,28.94,47000.0,20.8086,20.8518,20.8086,20.8374,47000.0
2010-09-08 14:10:00,28.94,28.97,28.93,28.97,34300.0,20.8374,20.859,20.8302,20.859,34300.0
2010-09-08 14:15:00,28.97,29.0,28.97,28.99,35500.0,20.859,20.8806,20.859,20.8734,35500.0
2010-09-08 14:20:00,28.99,29.05,28.99,29.05,52600.0,20.8734,20.9166,20.8734,20.9166,52600.0
2010-09-08 14:25:00,29.04,29.04,29.01,29.01,36600.0,20.9094,20.9094,20.8878,20.8878,36600.0
2010-09-08 14:30:00,29.01,29.04,29.01,29.02,28000.0,20.8878,20.9094,20.8878,20.895,28000.0
2010-09-08 14:35:00,29.03,29.05,29.02,29.02,39700.0,20.9022,20.9166,20.895,20.895,39700.0
2010-09-08 14:40:00,29.03,29.06,29.02,29.04,127600.0,20.9022,20.9238,20.895,20.9094,127600.0
2010-09-08 14:45:00,29.05,29.09,29.04,29.09,42500.0,20.9166,20.9454,20.9094,20.9454,42500.0
2010-09-08 14:50:00,29.08,29.09,29.06,29.06,27900.0,20.9382,20.9454,20.9238,20.9238,27900.0
2010-09-08 14:55:00,29.06,29.07,29.0,29.02,36900.0,20.9238,20.931,20.8806,20.895,36900.0
2010-09-08 15:00:00,29.01,29.08,29.01,29.07,37100.0,20.8878,20.9382,20.8878,20.931,37100.0
2010-09-08 15:05:00,29.08,29.1,29.07,29.08,43400.0,20.9382,20.9526,20.931,20.9382,43400.0
2010-09-08 15:10:00,29.08,29.1,29.03,29.04,60500.0,20.9382,20.9526,20.9022,20.9094,60500.0
2010-09-08 15:15:00,29.03,29.09,29.03,29.07,93700.0,20.9022,20.9454,20.9022,20.931,93700.0
2010-09-08 15:20:00,29.08,29.1,29.03,29.04,88900.0,20.9382,20.9526,20.9022,20.9094,88900.0
2010-09-08 15:25:00,29.03,29.07,29.03,29.05,44800.0,20.9022,20.931,20.9022,20.9166,44800.0
2010-09-08 15:30:00,29.04,29.1,29.03,29.1,77700.0,20.9094,20.9526,20.9022,20.9526,77700.0
2010-09-08 15:35:00,29.1,29.15,29.09,29.14,132900.0,20.9526,20.9886,20.9454,20.9814,132900.0
2010-09-08 15:40:00,29.13,29.14,29.05,29.05,115300.0,20.9742,20.9814,20.9166,20.9166,115300.0
2010-09-08 15:45:00,29.06,29.09,29.04,29.06,259100.0,20.9238,20.9454,20.9094,20.9238,259100.0
2010-09-08 15:50:00,29.05,29.09,29.04,29.07,140500.0,20.9166,20.9454,20.9094,20.931,140500.0
2010-09-08 15:55:00,29.07,29.12,29.04,29.12,325400.0,20.931,20.967,20.9094,20.967,325400.0
2010-09-09 09:30:00,29.5,29.51,29.38,29.38,49100.0,21.2406,21.2478,21.1542,21.1542,49100.0
2010-09-09 09:35:00,29.39,29.41,29.32,29.4,27600.0,21.1614,21.1758,21.111,21.1686,27600.0
2010-09-09 09:40:00,29.39,29.41,29.33,29.4,31800.0,21.1614,21.1758,21.1182,21.1686,31800.0
2010-09-09 09:45:00,29.39,29.41,29.36,29.4,24400.0,21.1614,21.1758,21.1398,21.1686,24400.0
2010-09-09 09:50:00,29.39,29.49,29.37,29.47,60100.0,21.1614,21.2334,21.147,21.219,60100.0
2010-09-09 09:55:00,29.46,29.53,29.44,29.53,87700.0,21.2118,21.2622,21.1974,21.2622,87700.0
2010-09-09 10:00:00,29.53,29.54,29.47,29.48,38900.0,21.2622,21.2694,21.219,21.2262,38900.0
2010-09-09 10:05:00,29.47,29.53,29.47,29.47,59400.0,21.219,21.2622,21.219,21.219,59400.0
2010-09-09 10:10:00,29.47,29.48,29.42,29.45,49200.0,21.219,21.2262,21.183,21.2046,49200.0
2010-09-09 10:15:00,29.45,29.47,29.44,29.44,27100.0,21.2046,21.219,21.1974,21.1974,27100.0
2010-09-09 10:20:00,29.45,29.5,29.44,29.5,25700.0,21.2046,21.2406,21.1974,21.2406,25700.0
2010-09-09 10:25:00,29.5,29.52,29.49,29.51,34900.0,21.2406,21.255,21.2334,21.2478,34900.0
2010-09-09 10:30:00,29.52,29.52,29.47,29.47,27200.0,21.255,21.255,21.219,21.219,27200.0
2010-09-09 10:35:00,29.47,29.54,29.47,29.54,21200.0,21.219,21.2694,21.219,21.2694,21200.0
2010-09-09 10:40:00,29.53,29.54,29.5,29.52,47000.0,21.2622,21.2694,21.2406,21.255,47000.0
2010-09-09 10:45:00,29.51,29.56,29.51,29.56,18700.0,21.2478,21.2838,21.2478,21.2838,18700.0
2010-09-09 10:50:00,29.55,29.56,29.54,29.54,26800.0,21.2766,21.2838,21.2694,21.2694,26800.0
2010-09-09 10:55:00,29.55,29.55,29.48,29.49,41100.0,21.2766,21.2766,21.2262,21.2334,41100.0
2010-09-09 11:00:00,29.48,29.55,29.47,29.54,26300.0,21.2262,21.2766,21.219,21.2694,26300.0
2010-09-09 11:05:00,29.55,29.55,29.52,29.55,17700.0,21.2766,21.2766,21.255,21.2766,17700.0
2010-09-09 11:10:00,29.55,29.58,29.54,29.55,33900.0,21.2766,21.2982,21.2694,21.2766,33900.0
2010-09-09 11:15:00,29.55,29.56,29.54,29.55,8000.0,21.2766,21.2838,21.2694,21.2766,8000.0
2010-09-09 11:20:00,29.55,29.56,29.53,29.56,12500.0,21.2766,21.2838,21.2622,21.2838,12500.0
2010-09-09 11:25:00,29.56,29.56,29.54,29.56,12900.0,21.2838,21.2838,21.2694,21.2838,12900.0
2010-09-09 11:30:00,29.56,29.58,29.53,29.58,24400.0,21.2838,21.2982,21.2622,21.2982,24400.0
2010-09-09 11:35:00,29.58,29.59,29.56,29.56,19800.0,21.2982,21.3054,21.2838,21.2838,19800.0
2010-09-09 11:40:00,29.56,29.57,29.56,29.56,7900.0,21.2838,21.291,21.2838,21.2838,7900.0
2010-09-09 11:45:00,29.57,29.59,29.55,29.55,55100.0,21.291,21.3054,21.2766,21.2766,55100.0
2010-09-09 11:50:00,29.55,29.56,29.53,29.55,14100.0,21.2766,21.2838,21.2622,21.2766,14100.0
2010-09-09 11:55:00,29.55,29.56,29.54,29.55,12300.0,21.2766,21.2838,21.2694,21.2766,12300.0
2010-09-09 12:00:00,29.54,29.58,29.54,29.58,21100.0,21.2694,21.2982,21.2694,21.2982,21100.0
2010-09-09 12:05:00,29.58,29.59,29.57,29.59,21200.0,21.2982,21.3054,21.291,21.3054,21200.0
2010-09-09 12:10:00,29.59,29.59,29.56,29.56,15500.0,21.3054,21.3054,21.2838,21.2838,15500.0
2010-09-09 12:15:00,29.56,29.57,29.54,29.54,38200.0,21.2838,21.291,21.2694,21.2694,38200.0
2010-09-09 12:20:00,29.54,29.54,29.51,29.51,25800.0,21.2694,21.2694,21.2478,21.2478,25800.0
2010-09-09 12:25:00,29.52,29.53,29.51,29.53,6500.0,21.255,21.2622,21.2478,21.2622,6500.0
2010-09-09 12:30:00,29.53,29.53,29.52,29.52,14000.0,21.2622,21.2622,21.255,21.255,14000.0
2010-09-09 12:35:00,29.53,29.53,29.5,29.52,18800.0,21.2622,21.2622,21.2406,21.255,18800.0
2010-09-09 12:40:00,29.51,29.52,29.51,29.52,9500.0,21.2478,21.255,21.2478,21.255,9500.0
2010-09-09 12:45:00,29.51,29.51,29.42,29.43,45100.0,21.2478,21.2478,21.183,21.1902,45100.0
2010-09-09 12:50:00,29.43,29.45,29.42,29.43,48600.0,21.1902,21.2046,21.183,21.1902,48600.0
2010-09-09 12:55:00,29.43,29.43,29.37,29.38,56900.0,21.1902,21.1902,21.147,21.1542,56900.0
2010-09-09 13:00:00,29.38,29.42,29.37,29.41,53700.0,21.1542,21.183,21.147,21.1758,53700.0
2010-09-09 13:05:00,29.42,29.42,29.37,29.37,26800.0,21.183,21.183,21.147,21.147,26800.0
2010-09-09 13:10:00,29.36,29.36,29.29,29.3,38200.0,21.1398,21.1398,21.0894,21.0966,38200.0
2010-09-09 13:15:00,29.29,29.33,29.27,29.32,49400.0,21.0894,21.1182,21.075,21.111,49400.0
2010-09-09 13:20:00,29.32,29.34,29.31,29.33,12500.0,21.111,21.1254,21.1038,21.1182,12500.0
2010-09-09 13:25:00,29.33,29.34,29.27,29.27,16600.0,21.1182,21.1254,21.075,21.075,16600.0
2010-09-09 13:30:00,29.26,29.3,29.24,29.3,37100.0,21.0678,21.0966,21.0534,21.0966,37100.0
2010-09-09 13:35:00,29.3,29.36,29.3,29.36,24100.0,21.0966,21.1398,21.0966,21.1398,24100.0
2010-09-09 13:40:00,29.36,29.39,29.35,29.39,15900.0,21.1398,21.1614,21.1326,21.1614,15900.0
2010-09-09 13:45:00,29.39,29.44,29.36,29.44,54000.0,21.1614,21.1974,21.1398,21.1974,54000.0
2010-09-09 13:50:00,29.44,29.45,29.4,29.4,25100.0,21.1974,21.2046,21.1686,21.1686,25100.0
2010-09-09 13:55:00,29.41,29.41,29.32,29.35,48000.0,21.1758,21.1758,21.111,21.1326,48000.0
2010-09-09 14:00:00,29.34,29.39,29.34,29.38,30600.0,21.1254,21.1614,21.1254,21.1542,30600.0
2010-09-09 14:05:00,29.38,29.39,29.33,29.35,38000.0,21.1542,21.1614,21.1182,21.1326,38000.0
2010-09-09 14:10:00,29.34,29.35,29.31,29.34,40800.0,21.1254,21.1326,21.1038,21.1254,40800.0
2010-09-09 14:15:00,29.34,29.37,29.31,29.36,33900.0,21.1254,21.147,21.1038,21.1398,33900.0
2010-09-09 14:20:00,29.36,29.38,29.35,29.37,12500.0,21.1398,21.1542,21.1326,21.147,12500.0
2010-09-09 14:25:00,29.37,29.37,29.33,29.33,37400.0,21.147,21.147,21.1182,21.1182,37400.0
2010-09-09 14:30:00,29.33,29.4,29.33,29.38,20600.0,21.1182,21.1686,21.1182,21.1542,20600.0
2010-09-09 14:35:00,29.4,29.42,29.38,29.39,46300.0,21.1686,21.183,21.1542,21.1614,46300.0
2010-09-09 14:40:00,29.39,29.4,29.36,29.37,25300.0,21.1614,21.1686,21.1398,21.147,25300.0
2010-09-09 14:45:00,29.37,29.4,29.37,29.4,14100.0,21.147,21.1686,21.147,21.1686,14100.0
2010-09-09 14:50:00,29.4,29.41,29.37,29.37,20500.0,21.1686,21.1758,21.147,21.147,20500.0
2010-09-09 14:55:00,29.38,29.43,29.37,29.42,25700.0,21.1542,21.1902,21.147,21.183,25700.0
2010-09-09 15:00:00,29.42,29.43,29.4,29.4,32900.0,21.183,21.1902,21.1686,21.1686,32900.0
2010-09-09 15:05:00,29.41,29.44,29.41,29.43,36900.0,21.1758,21.1974,21.1758,21.1902,36900.0
2010-09-09 15:10:00,29.42,29.42,29.4,29.41,23700.0,21.183,21.183,21.1686,21.1758,23700.0
2010-09-09 15:15:00,29.4,29.43,29.4,29.43,25300.0,21.1686,21.1902,21.1686,21.1902,25300.0
2010-09-09 15:20:00,29.43,29.49,29.43,29.49,34900.0,21.1902,21.2334,21.1902,21.2334,34900.0
2010-09-09 15:25:00,29.49,29.51,29.46,29.5,126700.0,21.2334,21.2478,21.2118,21.2406,126700.0
2010-09-09 15:30:00,29.49,29.52,29.48,29.51,58000.0,21.2334,21.255,21.2262,21.2478,58000.0
2010-09-09 15:35:00,29.52,29.55,29.5,29.55,90700.0,21.255,21.2766,21.2406,21.2766,90700.0
2010-09-09 15:40:00,29.55,29.55,29.52,29.52,90000.0,21.2766,21.2766,21.255,21.255,90000.0
2010-09-09 15:45:00,29.52,29.53,29.48,29.51,97700.0,21.255,21.2622,21.2262,21.2478,97700.0
2010-09-09 15:50:00,29.51,29.51,29.45,29.45,79300.0,21.2478,21.2478,21.2046,21.2046,79300.0
2010-09-09 15:55:00,29.45,29.48,29.44,29.48,216600.0,21.2046,21.2262,21.1974,21.2262,216600.0
2010-09-10 09:30:00,29.88,29.93,29.53,29.59,93300.0,21.5142,21.5502,21.2622,21.3054,93300.0
2010-09-10 09:35:00,29.58,29.63,29.54,29.55,44600.0,21.2982,21.3342,21.2694,21.2766,44600.0
2010-09-10 09:40:00,29.56,29.57,29.48,29.57,64000.0,21.2838,21.291,21.2262,21.291,64000.0
2010-09-10 09:45:00,29.59,29.6,29.53,29.56,44400.0,21.3054,21.3126,21.2622,21.2838,44400.0
2010-09-10 09:50:00,29.56,29.63,29.55,29.63,41400.0,21.2838,21.3342,21.2766,21.3342,41400.0
2010-09-10 09:55:00,29.64,29.66,29.62,29.65,62400.0,21.3414,21.3558,21.327,21.3486,62400.0
2010-09-10 10:00:00,29.64,29.78,29.64,29.77,93900.0,21.3414,21.4422,21.3414,21.435,93900.0
2010-09-10 10:05:00,29.77,29.77,29.74,29.75,79200.0,21.435,21.435,21.4134,21.4206,79200.0
2010-09-10 10:10:00,29.75,29.75,29.7,29.7,18900.0,21.4206,21.4206,21.3846,21.3846,18900.0
2010-09-10 10:15:00,29.71,29.71,29.66,29.7,20800.0,21.3918,21.3918,21.3558,21.3846,20800.0
2010-09-10 10:20:00,29.7,29.73,29.69,29.72,17300.0,21.3846,21.4062,21.3774,21.399,17300.0
2010-09-10 10:25:00,29.72,29.73,29.68,29.71,34100.0,21.399,21.4062,21.3702,21.3918,34100.0
2010-09-10 10:30:00,29.72,29.76,29.72,29.73,34500.0,21.399,21.4278,21.399,21.4062,34500.0
2010-09-10 10:35:00,29.71,29.72,29.67,29.68,33200.0,21.3918,21.399,21.363,21.3702,33200.0
2010-09-10 10:40:00,29.69,29.69,29.67,29.68,21700.0,21.3774,21.3774,21.363,21.3702,21700.0
2010-09-10 10:45:00,29.67,29.68,29.66,29.68,5500.0,21.363,21.3702,21.3558,21.3702,5500.0
2010-09-10 10:50:00,29.67,29.7,29.66,29.67,28400.0,21.363,21.3846,21.3558,21.363,28400.0
2010-09-10 10:55:00,29.68,29.72,29.68,29.71,22000.0,21.3702,21.399,21.3702,21.3918,22000.0
2010-09-10 11:00:00,29.71,29.74,29.69,29.74,37400.0,21.3918,21.4134,21.3774,21.4134,37400.0
2010-09-10 11:05:00,29.74,29.74,29.7,29.73,30000.0,21.4134,21.4134,21.3846,21.4062,30000.0
2010-09-10 11:10:00,29.73,29.73,29.7,29.7,10900.0,21.4062,21.4062,21.3846,21.3846,10900.0
2010-09-10 11:15:00,29.7,29.7,29.65,29.66,25400.0,21.3846,21.3846,21.3486,21.3558,25400.0
2010-09-10 11:20:00,29.66,29.68,29.65,29.66,24400.0,21.3558,21.3702,21.3486,21.3558,24400.0
2010-09-10 11:25:00,29.67,29.71,29.66,29.71,14800.0,21.363,21.3918,21.3558,21.3918,14800.0
2010-09-10 11:30:00,29.71,29.71,29.67,29.67,12100.0,21.3918,21.3918,21.363,21.363,12100.0
2010-09-10 11:35:00,29.66,29.67,29.65,29.66,19800.0,21.3558,21.363,21.3486,21.3558,19800.0
2010-09-10 11:40:00,29.65,29.66,29.63,29.63,17800.0,21.3486,21.3558,21.3342,21.3342,17800.0
2010-09-10 11:45:00,29.63,29.65,29.62,29.63,24800.0,21.3342,21.3486,21.327,21.3342,24800.0
2010-09-10 11:50:00,29.63,29.64,29.57,29.58,53100.0,21.3342,21.3414,21.291,21.2982,53100.0
2010-09-10 11:55:00,29.57,29.58,29.55,29.57,29100.0,21.291,21.2982,21.2766,21.291,29100.0
2010-09-10 12:00:00,29.59,29.6,29.55,29.6,24900.0,21.3054,21.3126,21.2766,21.3126,24900.0
2010-09-10 12:05:00,29.59,29.59,29.56,29.59,24700.0,21.3054,21.3054,21.2838,21.3054,24700.0
2010-09-10 12:10:00,29.58,29.61,29.58,29.6,22600.0,21.2982,21.3198,21.2982,21.3126,22600.0
2010-09-10 12:15:00,29.59,29.67,29.59,29.66,70900.0,21.3054,21.363,21.3054,21.3558,70900.0
2010-09-10 12:20:00,29.66,29.68,29.66,29.66,12000.0,21.3558,21.3702,21.3558,21.3558,12000.0
2010-09-10 12:25:00,29.67,29.67,29.61,29.61,9100.0,21.363,21.363,21.3198,21.3198,9100.0
2010-09-10 12:30:00,29.61,29.61,29.58,29.61,19300.0,21.3198,21.3198,21.2982,21.3198,19300.0
2010-09-10 12:35:00,29.6,29.65,29.6,29.63,8500.0,21.3126,21.3486,21.3126,21.3342,8500.0
2010-09-10 12:40:00,29.63,29.65,29.63,29.63,13600.0,21.3342,21.3486,21.3342,21.3342,13600.0
2010-09-10 12:45:00,29.63,29.65,29.62,29.64,8100.0,21.3342,21.3486,21.327,21.3414,8100.0
2010-09-10 12:50:00,29.65,29.66,29.63,29.64,17100.0,21.3486,21.3558,21.3342,21.3414,17100.0
2010-09-10 12:55:00,29.65,29.65,29.63,29.63,16800.0,21.3486,21.3486,21.3342,21.3342,16800.0
2010-09-10 13:00:00,29.64,29.66,29.62,29.64,38300.0,21.3414,21.3558,21.327,21.3414,38300.0
2010-09-10 13:05:00,29.64,29.66,29.61,29.63,29000.0,21.3414,21.3558,21.3198,21.3342,29000.0
2010-09-10 13:10:00,29.63,29.64,29.62,29.63,11900.0,21.3342,21.3414,21.327,21.3342,11900.0
2010-09-10 13:15:00,29.62,29.65,29.62,29.63,11600.0,21.327,21.3486,21.327,21.3342,11600.0
2010-09-10 13:20:00,29.64,29.66,29.64,29.65,14200.0,21.3414,21.3558,21.3414,21.3486,14200.0
2010-09-10 13:25:00,29.66,29.71,29.65,29.7,37900.0,21.3558,21.3918,21.3486,21.3846,37900.0
2010-09-10 13:30:00,29.7,29.72,29.68,29.71,24900.0,21.3846,21.399,21.3702,21.3918,24900.0
2010-09-10 13:35:00,29.71,29.71,29.7,29.71,11500.0,21.3918,21.3918,21.3846,21.3918,11500.0
2010-09-10 13:40:00,29.71,29.71,29.69,29.71,26600.0,21.3918,21.3918,21.3774,21.3918,26600.0
2010-09-10 13:45:00,29.71,29.71,29.69,29.7,23100.0,21.3918,21.3918,21.3774,21.3846,23100.0
2010-09-10 13:50:00,29.71,29.73,29.69,29.73,37300.0,21.3918,21.4062,21.3774,21.4062,37300.0
2010-09-10 13:55:00,29.73,29.78,29.73,29.78,55100.0,21.4062,21.4422,21.4062,21.4422,55100.0
2010-09-10 14:00:00,29.77,29.78,29.75,29.77,34300.0,21.435,21.4422,21.4206,21.435,34300.0
2010-09-10 14:05:00,29.76,29.77,29.75,29.76,22800.0,21.4278,21.435,21.4206,21.4278,22800.0
2010-09-10 14:10:00,29.76,29.77,29.74,29.74,11900.0,21.4278,21.435,21.4134,21.4134,11900.0
2010-09-10 14:15:00,29.74,29.74,29.7,29.71,15600.0,21.4134,21.4134,21.3846,21.3918,15600.0
2010-09-10 14:20:00,29.71,29.72,29.7,29.72,12900.0,21.3918,21.399,21.3846,21.399,12900.0
2010-09-10 14:25:00,29.72,29.76,29.71,29.75,32100.0,21.399,21.4278,21.3918,21.4206,32100.0
2010-09-10 14:30:00,29.75,29.76,29.72,29.72,13300.0,21.4206,21.4278,21.399,21.399,13300.0
2010-09-10 14:35:00,29.73,29.75,29.72,29.74,20000.0,21.4062,21.4206,21.399,21.4134,20000.0
2010-09-10 14:40:00,29.74,29.76,29.71,29.75,40100.0,21.4134,21.4278,21.3918,21.4206,40100.0
2010-09-10 14:45:00,29.75,29.75,29.69,29.69,18000.0,21.4206,21.4206,21.3774,21.3774,18000.0
2010-09-10 14:50:00,29.69,29.7,29.67,29.68,25600.0,21.3774,21.3846,21.363,21.3702,25600.0
2010-09-10 14:55:00,29.69,29.71,29.68,29.71,38700.0,21.3774,21.3918,21.3702,21.3918,38700.0
2010-09-10 15:00:00,29.71,29.72,29.7,29.7,30700.0,21.3918,21.399,21.3846,21.3846,30700.0
2010-09-10 15:05:00,29.7,29.72,29.7,29.71,34000.0,21.3846,21.399,21.3846,21.3918,34000.0
2010-09-10 15:10:00,29.71,29.71,29.7,29.71,19300.0,21.3918,21.3918,21.3846,21.3918,19300.0
2010-09-10 15:15:00,29.71,29.76,29.71,29.76,92500.0,21.3918,21.4278,21.3918,21.4278,92500.0
2010-09-10 15:20:00,29.75,29.81,29.75,29.8,110400.0,21.4206,21.4638,21.4206,21.4566,110400.0
2010-09-10 15:25:00,29.81,29.84,29.8,29.83,93000.0,21.4638,21.4854,21.4566,21.4782,93000.0
2010-09-10 15:30:00,29.84,29.93,29.83,29.91,281300.0,21.4854,21.5502,21.4782,21.5358,281300.0
2010-09-10 15:35:00,29.92,29.93,29.9,29.9,76800.0,21.543,21.5502,21.5286,21.5286,76800.0
2010-09-10 15:40:00,29.91,29.91,29.86,29.88,46200.0,21.5358,21.5358,21.4998,21.5142,46200.0
2010-09-10 15:45:00,29.88,29.91,29.85,29.89,199000.0,21.5142,21.5358,21.4926,21.5214,199000.0
2010-09-10 15:50:00,29.88,29.92,29.88,29.89,155800.0,21.5142,21.543,21.5142,21.5214,155800.0
2010-09-10 15:55:00,29.89,29.89,29.83,29.87,219200.0,21.5214,21.5214,21.4782,21.507,219200.0
2010-09-13 09:30:00,30.21,30.3,30.05,30.2,137700.0,21.7518,21.8166,21.6366,21.7446,137700.0
2010-09-13 09:35:00,30.21,30.26,30.14,30.24,121700.0,21.7518,21.7878,21.7014,21.7734,121700.0
2010-09-13 09:40:00,30.23,30.28,30.23,30.25,41700.0,21.7662,21.8022,21.7662,21.7806,41700.0
2010-09-13 09:45:00,30.25,30.25,30.18,30.19,65400.0,21.7806,21.7806,21.7302,21.7374,65400.0
2010-09-13 09:50:00,30.18,30.18,30.1,30.12,50000.0,21.7302,21.7302,21.6726,21.687,50000.0
2010-09-13 09:55:00,30.13,30.16,30.12,30.13,24400.0,21.6942,21.7158,21.687,21.6942,24400.0
2010-09-13 10:00:00,30.13,30.18,30.13,30.18,14400.0,21.6942,21.7302,21.6942,21.7302,14400.0
2010-09-13 10:05:00,30.18,30.26,30.17,30.25,42400.0,21.7302,21.7878,21.723,21.7806,42400.0
2010-09-13 10:10:00,30.25,30.25,30.21,30.22,16100.0,21.7806,21.7806,21.7518,21.759,16100.0
2010-09-13 10:15:00,30.23,30.25,30.22,30.25,28400.0,21.7662,21.7806,21.759,21.7806,28400.0
2010-09-13 10:20:00,30.24,30.25,30.21,30.25,23400.0,21.7734,21.7806,21.7518,21.7806,23400.0
2010-09-13 10:25:00,30.25,30.26,30.23,30.26,47300.0,21.7806,21.7878,21.7662,21.7878,47300.0
2010-09-13 10:30:00,30.26,30.26,30.24,30.25,45400.0,21.7878,21.7878,21.7734,21.7806,45400.0
2010-09-13 10:35:00,30.25,30.26,30.24,30.25,36800.0,21.7806,21.7878,21.7734,21.7806,36800.0
2010-09-13 10:40:00,30.25,30.26,30.24,30.24,30800.0,21.7806,21.7878,21.7734,21.7734,30800.0
2010-09-13 10:45:00,30.25,30.25,30.21,30.21,40900.0,21.7806,21.7806,21.7518,21.7518,40900.0
2010-09-13 10:50:00,30.22,30.22,30.18,30.19,75500.0,21.759,21.759,21.7302,21.7374,75500.0
2010-09-13 10:55:00,30.19,30.22,30.18,30.18,50800.0,21.7374,21.759,21.7302,21.7302,50800.0
2010-09-13 11:00:00,30.19,30.19,30.09,30.11,165000.0,21.7374,21.7374,21.6654,21.6798,165000.0
2010-09-13 11:05:00,30.11,30.12,30.11,30.11,49200.0,21.6798,21.687,21.6798,21.6798,49200.0
2010-09-13 11:10:00,30.11,30.12,30.1,30.11,23200.0,21.6798,21.687,21.6726,21.6798,23200.0
2010-09-13 11:15:00,30.12,30.19,30.11,30.19,29100.0,21.687,21.7374,21.6798,21.7374,29100.0
2010-09-13 11:20:00,30.19,30.2,30.18,30.18,17100.0,21.7374,21.7446,21.7302,21.7302,17100.0
2010-09-13 11:25:00,30.18,30.18,30.13,30.15,27800.0,21.7302,21.7302,21.6942,21.7086,27800.0
2010-09-13 11:30:00,30.14,30.15,30.1,30.11,45700.0,21.7014,21.7086,21.6726,21.6798,45700.0
2010-09-13 11:35:00,30.11,30.12,30.09,30.12,32400.0,21.6798,21.687,21.6654,21.687,32400.0
2010-09-13 11:40:00,30.12,30.14,30.09,30.09,55300.0,21.687,21.7014,21.6654,21.6654,55300.0
2010-09-13 11:45:00,30.1,30.11,30.07,30.08,26800.0,21.6726,21.6798,21.651,21.6582,26800.0
2010-09-13 11:50:00,30.09,30.09,30.08,30.08,4300.0,21.6654,21.6654,21.6582,21.6582,4300.0
2010-09-13 11:55:00,30.09,30.13,30.09,30.11,12100.0,21.6654,21.6942,21.6654,21.6798,12100.0
2010-09-13 12:00:00,30.11,30.12,30.07,30.08,25900.0,21.6798,21.687,21.651,21.6582,25900.0
2010-09-13 12:05:00,30.08,30.11,30.08,30.1,51500.0,21.6582,21.6798,21.6582,21.6726,51500.0
2010-09-13 12:10:00,30.11,30.12,30.11,30.12,12300.0,21.6798,21.687,21.6798,21.687,12300.0
2010-09-13 12:15:00,30.12,30.12,30.08,30.09,18100.0,21.687,21.687,21.6582,21.6654,18100.0
2010-09-13 12:20:00,30.09,30.09,30.04,30.07,40600.0,21.6654,21.6654,21.6294,21.651,40600.0
2010-09-13 12:25:00,30.07,30.11,30.06,30.11,30700.0,21.651,21.6798,21.6438,21.6798,30700.0
2010-09-13 12:30:00,30.1,30.11,30.09,30.09,7500.0,21.6726,21.6798,21.6654,21.6654,7500.0
2010-09-13 12:35:00,30.09,30.13,30.07,30.08,18500.0,21.6654,21.6942,21.651,21.6582,18500.0
2010-09-13 12:40:00,30.08,30.12,30.08,30.11,30200.0,21.6582,21.687,21.6582,21.6798,30200.0
2010-09-13 12:45:00,30.12,30.13,30.09,30.13,32100.0,21.687,21.6942,21.6654,21.6942,32100.0
2010-09-13 12:50:00,30.13,30.13,30.09,30.1,14400.0,21.6942,21.6942,21.6654,21.6726,14400.0
2010-09-13 12:55:00,30.1,30.13,30.09,30.13,18300.0,21.6726,21.6942,21.6654,21.6942,18300.0
2010-09-13 13:00:00,30.12,30.16,30.12,30.13,21700.0,21.687,21.7158,21.687,21.6942,21700.0
2010-09-13 13:05:00,30.14,30.15,30.13,30.14,11500.0,21.7014,21.7086,21.6942,21.7014,11500.0
2010-09-13 13:10:00,30.14,30.15,30.13,30.15,9300.0,21.7014,21.7086,21.6942,21.7086,9300.0
2010-09-13 13:15:00,30.15,30.15,30.13,30.14,20200.0,21.7086,21.7086,21.6942,21.7014,20200.0
2010-09-13 13:20:00,30.14,30.2,30.14,30.15,81700.0,21.7014,21.7446,21.7014,21.7086,81700.0
2010-09-13 13:25:00,30.15,30.16,30.13,30.13,26400.0,21.7086,21.7158,21.6942,21.6942,26400.0
2010-09-13 13:30:00,30.13,30.14,30.13,30.13,113000.0,21.6942,21.7014,21.6942,21.6942,113000.0
2010-09-13 13:35:00,30.13,30.15,30.13,30.14,67900.0,21.6942,21.7086,21.6942,21.7014,67900.0
2010-09-13 13:40:00,30.14,30.14,30.1,30.12,63600.0,21.7014,21.7014,21.6726,21.687,63600.0
2010-09-13 13:45:00,30.13,30.14,30.12,30.14,11800.0,21.6942,21.7014,21.687,21.7014,11800.0
2010-09-13 13:50:00,30.14,30.14,30.11,30.13,22400.0,21.7014,21.7014,21.6798,21.6942,22400.0
2010-09-13 13:55:00,30.13,30.14,30.12,30.13,30500.0,21.6942,21.7014,21.687,21.6942,30500.0
2010-09-13 14:00:00,30.12,30.13,30.07,30.08,48300.0,21.687,21.6942,21.651,21.6582,48300.0
2010-09-13 14:05:00,30.07,30.1,30.06,30.1,103800.0,21.651,21.6726,21.6438,21.6726,103800.0
2010-09-13 14:10:00,30.1,30.11,30.06,30.07,175300.0,21.6726,21.6798,21.6438,21.651,175300.0
2010-09-13 14:15:00,30.07,30.11,30.07,30.11,73400.0,21.651,21.6798,21.651,21.6798,73400.0
2010-09-13 14:20:00,30.11,30.12,30.09,30.1,38100.0,21.6798,21.687,21.6654,21.6726,38100.0
2010-09-13 14:25:00,30.11,30.18,30.1,30.17,29500.0,21.6798,21.7302,21.6726,21.723,29500.0
2010-09-13 14:30:00,30.16,30.2,30.15,30.18,26100.0,21.7158,21.7446,21.7086,21.7302,26100.0
2010-09-13 14:35:00,30.17,30.18,30.16,30.17,17800.0,21.723,21.7302,21.7158,21.723,17800.0
2010-09-13 14:40:00,30.16,30.2,30.16,30.2,19000.0,21.7158,21.7446,21.7158,21.7446,19000.0
2010-09-13 14:45:00,30.2,30.24,30.19,30.19,28500.0,21.7446,21.7734,21.7374,21.7374,28500.0
2010-09-13 14:50:00,30.19,30.2,30.19,30.19,11300.0,21.7374,21.7446,21.7374,21.7374,11300.0
2010-09-13 14:55:00,30.19,30.23,30.19,30.22,24600.0,21.7374,21.7662,21.7374,21.759,24600.0
2010-09-13 15:00:00,30.22,30.23,30.19,30.19,40500.0,21.759,21.7662,21.7374,21.7374,40500.0
2010-09-13 15:05:00,30.2,30.2,30.17,30.18,49900.0,21.7446,21.7446,21.723,21.7302,49900.0
2010-09-13 15:10:00,30.17,30.18,30.17,30.17,22200.0,21.723,21.7302,21.723,21.723,22200.0
2010-09-13 15:15:00,30.17,30.2,30.16,30.17,132800.0,21.723,21.7446,21.7158,21.723,132800.0
2010-09-13 15:20:00,30.17,30.21,30.17,30.21,58600.0,21.723,21.7518,21.723,21.7518,58600.0
2010-09-13 15:25:00,30.21,30.27,30.2,30.27,69500.0,21.7518,21.795,21.7446,21.795,69500.0
2010-09-13 15:30:00,30.26,30.28,30.25,30.27,59200.0,21.7878,21.8022,21.7806,21.795,59200.0
2010-09-13 15:35:00,30.27,30.3,30.26,30.3,58200.0,21.795,21.8166,21.7878,21.8166,58200.0
2010-09-13 15:40:00,30.29,30.33,30.28,30.33,112700.0,21.8094,21.8382,21.8022,21.8382,112700.0
2010-09-13 15:45:00,30.33,30.33,30.27,30.3,126800.0,21.8382,21.8382,21.795,21.8166,126800.0
2010-09-13 15:50:00,30.29,30.32,30.29,30.32,124700.0,21.8094,21.831,21.8094,21.831,124700.0
2010-09-13 15:55:00,30.31,30.32,30.3,30.31,341900.0,21.8238,21.831,21.8166,21.8238,341900.0
2010-09-14 09:30:00,30.25,30.29,30.21,30.21,38500.0,21.7806,21.8094,21.7518,21.7518,38500.0
2010-09-14 09:35:00,30.2,30.2,30.1,30.16,32200.0,21.7446,21.7446,21.6726,21.7158,32200.0
2010-09-14 09:40:00,30.16,30.2,30.04,30.04,64300.0,21.7158,21.7446,21.6294,21.6294,64300.0
2010-09-14 09:45:00,30.04,30.07,30.02,30.07,56800.0,21.6294,21.651,21.615,21.651,56800.0
2010-09-14 09:50:00,30.06,30.18,30.06,30.17,25900.0,21.6438,21.7302,21.6438,21.723,25900.0
2010-09-14 09:55:00,30.17,30.18,30.15,30.15,13200.0,21.723,21.7302,21.7086,21.7086,13200.0
2010-09-14 10:00:00,30.16,30.23,30.14,30.22,35300.0,21.7158,21.7662,21.7014,21.759,35300.0
2010-09-14 10:05:00,30.22,30.22,30.19,30.19,26500.0,21.759,21.759,21.7374,21.7374,26500.0
2010-09-14 10:10:00,30.19,30.21,30.17,30.17,20400.0,21.7374,21.7518,21.723,21.723,20400.0
2010-09-14 10:15:00,30.17,30.19,30.15,30.17,36800.0,21.723,21.7374,21.7086,21.723,36800.0
2010-09-14 10:20:00,30.17,30.18,30.13,30.14,57700.0,21.723,21.7302,21.6942,21.7014,57700.0
2010-09-14 10:25:00,30.13,30.17,30.13,30.16,45600.0,21.6942,21.723,21.6942,21.7158,45600.0
2010-09-14 10:30:00,30.16,30.17,30.12,30.13,32300.0,21.7158,21.723,21.687,21.6942,32300.0
2010-09-14 10:35:00,30.13,30.16,30.13,30.13,24300.0,21.6942,21.7158,21.6942,21.6942,24300.0
2010-09-14 10:40:00,30.13,30.18,30.12,30.15,32300.0,21.6942,21.7302,21.687,21.7086,32300.0
2010-09-14 10:45:00,30.15,30.22,30.15,30.21,44700.0,21.7086,21.759,21.7086,21.7518,44700.0
2010-09-14 10:50:00,30.21,30.25,30.2,30.25,31800.0,21.7518,21.7806,21.7446,21.7806,31800.0
2010-09-14 10:55:00,30.24,30.25,30.2,30.2,37300.0,21.7734,21.7806,21.7446,21.7446,37300.0
2010-09-14 11:00:00,30.21,30.26,30.2,30.24,44900.0,21.7518,21.7878,21.7446,21.7734,44900.0
2010-09-14 11:05:00,30.24,30.29,30.23,30.27,49000.0,21.7734,21.8094,21.7662,21.795,49000.0
2010-09-14 11:10:00,30.27,30.33,30.24,30.32,37700.0,21.795,21.8382,21.7734,21.831,37700.0
2010-09-14 11:15:00,30.32,30.34,30.27,30.27,47200.0,21.831,21.8454,21.795,21.795,47200.0
2010-09-14 11:20:00,30.28,30.28,30.23,30.23,36200.0,21.8022,21.8022,21.7662,21.7662,36200.0
2010-09-14 11:25:00,30.23,30.24,30.22,30.23,17400.0,21.7662,21.7734,21.759,21.7662,17400.0
2010-09-14 11:30:00,30.24,30.3,30.23,30.3,44900.0,21.7734,21.8166,21.7662,21.8166,44900.0
2010-09-14 11:35:00,30.29,30.34,30.29,30.33,97200.0,21.8094,21.8454,21.8094,21.8382,97200.0
2010-09-14 11:40:00,30.33,30.38,30.33,30.35,68400.0,21.8382,21.8742,21.8382,21.8526,68400.0
2010-09-14 11:45:00,30.34,30.4,30.33,30.34,154100.0,21.8454,21.8886,21.8382,21.8454,154100.0
2010-09-14 11:50:00,30.34,30.4,30.34,30.37,108500.0,21.8454,21.8886,21.8454,21.867,108500.0
2010-09-14 11:55:00,30.37,30.39,30.31,30.38,107000.0,21.867,21.8814,21.8238,21.8742,107000.0
2010-09-14 12:00:00,30.38,30.4,30.35,30.37,32400.0,21.8742,21.8886,21.8526,21.867,32400.0
2010-09-14 12:05:00,30.37,30.44,30.37,30.41,40800.0,21.867,21.9174,21.867,21.8958,40800.0
2010-09-14 12:10:00,30.41,30.41,30.36,30.36,9900.0,21.8958,21.8958,21.8598,21.8598,9900.0
2010-09-14 12:15:00,30.36,30.37,30.32,30.35,15100.0,21.8598,21.867,21.831,21.8526,15100.0
2010-09-14 12:20:00,30.35,30.38,30.34,30.38,7600.0,21.8526,21.8742,21.8454,21.8742,7600.0
2010-09-14 12:25:00,30.38,30.4,30.37,30.38,9100.0,21.8742,21.8886,21.867,21.8742,9100.0
2010-09-14 12:30:00,30.39,30.41,30.38,30.41,10500.0,21.8814,21.8958,21.8742,21.8958,10500.0
2010-09-14 12:35:00,30.41,30.41,30.38,30.38,5900.0,21.8958,21.8958,21.8742,21.8742,5900.0
2010-09-14 12:40:00,30.37,30.37,30.35,30.36,8700.0,21.867,21.867,21.8526,21.8598,8700.0
2010-09-14 12:45:00,30.37,30.38,30.33,30.33,20200.0,21.867,21.8742,21.8382,21.8382,20200.0
2010-09-14 12:50:00,30.33,30.37,30.33,30.35,6900.0,21.8382,21.867,21.8382,21.8526,6900.0
2010-09-14 12:55:00,30.35,30.36,30.32,30.33,9500.0,21.8526,21.8598,21.831,21.8382,9500.0
2010-09-14 13:00:00,30.33,30.36,30.32,30.36,13400.0,21.8382,21.8598,21.831,21.8598,13400.0
2010-09-14 13:05:00,30.36,30.36,30.34,30.36,6900.0,21.8598,21.8598,21.8454,21.8598,6900.0
2010-09-14 13:10:00,30.36,30.36,30.33,30.34,13100.0,21.8598,21.8598,21.8382,21.8454,13100.0
2010-09-14 13:15:00,30.34,30.34,30.31,30.32,17100.0,21.8454,21.8454,21.8238,21.831,17100.0
2010-09-14 13:20:00,30.33,30.33,30.31,30.32,8300.0,21.8382,21.8382,21.8238,21.831,8300.0
2010-09-14 13:25:00,30.32,30.33,30.3,30.32,10500.0,21.831,21.8382,21.8166,21.831,10500.0
2010-09-14 13:30:00,30.32,30.33,30.27,30.28,84600.0,21.831,21.8382,21.795,21.8022,84600.0
2010-09-14 13:35:00,30.28,30.3,30.27,30.29,31100.0,21.8022,21.8166,21.795,21.8094,31100.0
2010-09-14 13:40:00,30.29,30.31,30.28,30.29,139900.0,21.8094,21.8238,21.8022,21.8094,139900.0
2010-09-14 13:45:00,30.29,30.29,30.22,30.28,46500.0,21.8094,21.8094,21.759,21.8022,46500.0
2010-09-14 13:50:00,30.28,30.31,30.28,30.3,13800.0,21.8022,21.8238,21.8022,21.8166,13800.0
2010-09-14 13:55:00,30.3,30.31,30.26,30.3,14800.0,21.8166,21.8238,21.7878,21.8166,14800.0
2010-09-14 14:00:00,30.3,30.31,30.3,30.31,6200.0,21.8166,21.8238,21.8166,21.8238,6200.0
2010-09-14 14:05:00,30.31,30.34,30.3,30.33,15100.0,21.8238,21.8454,21.8166,21.8382,15100.0
2010-09-14 14:10:00,30.33,30.34,30.33,30.33,8600.0,21.8382,21.8454,21.8382,21.8382,8600.0
2010-09-14 14:15:00,30.34,30.35,30.34,30.34,7600.0,21.8454,21.8526,21.8454,21.8454,7600.0
2010-09-14 14:20:00,30.34,30.35,30.33,30.35,44800.0,21.8454,21.8526,21.8382,21.8526,44800.0
2010-09-14 14:25:00,30.35,30.35,30.32,30.35,16900.0,21.8526,21.8526,21.831,21.8526,16900.0
2010-09-14 14:30:00,30.35,30.35,30.32,30.32,14000.0,21.8526,21.8526,21.831,21.831,14000.0
2010-09-14 14:35:00,30.32,30.37,30.32,30.36,15500.0,21.831,21.867,21.831,21.8598,15500.0
2010-09-14 14:40:00,30.35,30.42,30.35,30.39,45000.0,21.8526,21.903,21.8526,21.8814,45000.0
2010-09-14 14:45:00,30.39,30.41,30.39,30.41,23000.0,21.8814,21.8958,21.8814,21.8958,23000.0
2010-09-14 14:50:00,30.41,30.44,30.41,30.44,26300.0,21.8958,21.9174,21.8958,21.9174,26300.0
2010-09-14 14:55:00,30.44,30.44,30.43,30.44,11800.0,21.9174,21.9174,21.9102,21.9174,11800.0
2010-09-14 15:00:00,30.44,30.46,30.44,30.45,20900.0,21.9174,21.9318,21.9174,21.9246,20900.0
2010-09-14 15:05:00,30.44,30.45,30.41,30.43,25000.0,21.9174,21.9246,21.8958,21.9102,25000.0
2010-09-14 15:10:00,30.43,30.43,30.41,30.42,17600.0,21.9102,21.9102,21.8958,21.903,17600.0
2010-09-14 15:15:00,30.41,30.41,30.38,30.39,32800.0,21.8958,21.8958,21.8742,21.8814,32800.0
2010-09-14 15:20:00,30.4,30.45,30.39,30.41,75800.0,21.8886,21.9246,21.8814,21.8958,75800.0
2010-09-14 15:25:00,30.41,30.43,30.41,30.41,25100.0,21.8958,21.9102,21.8958,21.8958,25100.0
2010-09-14 15:30:00,30.41,30.43,30.41,30.42,40000.0,21.8958,21.9102,21.8958,21.903,40000.0
2010-09-14 15:35:00,30.42,30.45,30.42,30.44,68400.0,21.903,21.9246,21.903,21.9174,68400.0
2010-09-14 15:40:00,30.44,30.44,30.32,30.35,180800.0,21.9174,21.9174,21.831,21.8526,180800.0
2010-09-14 15:45:00,30.35,30.36,30.28,30.3,307900.0,21.8526,21.8598,21.8022,21.8166,307900.0
2010-09-14 15:50:00,30.31,30.31,30.25,30.29,164900.0,21.8238,21.8238,21.7806,21.8094,164900.0
2010-09-14 15:55:00,30.29,30.3,30.25,30.26,478600.0,21.8094,21.8166,21.7806,21.7878,478600.0
2010-09-15 09:30:00,30.05,30.12,29.99,30.09,37700.0,21.6366,21.687,21.5934,21.6654,37700.0
2010-09-15 09:35:00,30.1,30.17,30.07,30.15,28600.0,21.6726,21.723,21.651,21.7086,28600.0
2010-09-15 09:40:00,30.13,30.21,30.05,30.08,64600.0,21.6942,21.7518,21.6366,21.6582,64600.0
2010-09-15 09:45:00,30.08,30.1,30.02,30.1,39300.0,21.6582,21.6726,21.615,21.6726,39300.0
2010-09-15 09:50:00,30.1,30.2,30.1,30.19,15500.0,21.6726,21.7446,21.6726,21.7374,15500.0
2010-09-15 09:55:00,30.19,30.19,30.14,30.17,16700.0,21.7374,21.7374,21.7014,21.723,16700.0
2010-09-15 10:00:00,30.17,30.21,30.16,30.19,27700.0,21.723,21.7518,21.7158,21.7374,27700.0
2010-09-15 10:05:00,30.2,30.22,30.18,30.22,32200.0,21.7446,21.759,21.7302,21.759,32200.0
2010-09-15 10:10:00,30.22,30.27,30.22,30.27,48600.0,21.759,21.795,21.759,21.795,48600.0
2010-09-15 10:15:00,30.28,30.4,30.28,30.38,58300.0,21.8022,21.8886,21.8022,21.8742,58300.0
2010-09-15 10:20:00,30.38,30.39,30.34,30.37,122600.0,21.8742,21.8814,21.8454,21.867,122600.0
2010-09-15 10:25:00,30.37,30.38,30.36,30.37,31700.0,21.867,21.8742,21.8598,21.867,31700.0
2010-09-15 10:30:00,30.37,30.43,30.37,30.42,43400.0,21.867,21.9102,21.867,21.903,43400.0
2010-09-15 10:35:00,30.42,30.42,30.34,30.36,29800.0,21.903,21.903,21.8454,21.8598,29800.0
2010-09-15 10:40:00,30.36,30.42,30.35,30.42,17000.0,21.8598,21.903,21.8526,21.903,17000.0
2010-09-15 10:45:00,30.42,30.46,30.41,30.42,25200.0,21.903,21.9318,21.8958,21.903,25200.0
2010-09-15 10:50:00,30.43,30.43,30.32,30.34,43900.0,21.9102,21.9102,21.831,21.8454,43900.0
2010-09-15 10:55:00,30.34,30.41,30.34,30.41,12700.0,21.8454,21.8958,21.8454,21.8958,12700.0
2010-09-15 11:00:00,30.42,30.45,30.37,30.38,143200.0,21.903,21.9246,21.867,21.8742,143200.0
2010-09-15 11:05:00,30.38,30.41,30.31,30.31,74500.0,21.8742,21.8958,21.8238,21.8238,74500.0
2010-09-15 11:10:00,30.31,30.32,30.28,30.32,25200.0,21.8238,21.831,21.8022,21.831,25200.0
2010-09-15 11:15:00,30.31,30.36,30.29,30.35,11300.0,21.8238,21.8598,21.8094,21.8526,11300.0
2010-09-15 11:20:00,30.34,30.37,30.32,30.37,13100.0,21.8454,21.867,21.831,21.867,13100.0
2010-09-15 11:25:00,30.35,30.35,30.32,30.33,16900.0,21.8526,21.8526,21.831,21.8382,16900.0
2010-09-15 11:30:00,30.33,30.33,30.29,30.3,11400.0,21.8382,21.8382,21.8094,21.8166,11400.0
2010-09-15 11:35:00,30.3,30.33,30.3,30.31,42100.0,21.8166,21.8382,21.8166,21.8238,42100.0
2010-09-15 11:40:00,30.32,30.33,30.32,30.33,7700.0,21.831,21.8382,21.831,21.8382,7700.0
2010-09-15 11:45:00,30.32,30.33,30.32,30.32,6500.0,21.831,21.8382,21.831,21.831,6500.0
2010-09-15 11:50:00,30.33,30.36,30.32,30.36,55900.0,21.8382,21.8598,21.831,21.8598,55900.0
2010-09-15 11:55:00,30.36,30.36,30.34,30.35,30400.0,21.8598,21.8598,21.8454,21.8526,30400.0
2010-09-15 12:00:00,30.36,30.37,30.35,30.35,14600.0,21.8598,21.867,21.8526,21.8526,14600.0
2010-09-15 12:05:00,30.35,30.37,30.35,30.36,11000.0,21.8526,21.867,21.8526,21.8598,11000.0
2010-09-15 12:10:00,30.36,30.38,30.35,30.38,20800.0,21.8598,21.8742,21.8526,21.8742,20800.0
2010-09-15 12:15:00,30.39,30.39,30.34,30.34,21300.0,21.8814,21.8814,21.8454,21.8454,21300.0
2010-09-15 12:20:00,30.35,30.38,30.34,30.38,7200.0,21.8526,21.8742,21.8454,21.8742,7200.0
2010-09-15 12:25:00,30.38,30.4,30.37,30.38,12700.0,21.8742,21.8886,21.867,21.8742,12700.0
2010-09-15 12:30:00,30.38,30.42,30.37,30.39,31200.0,21.8742,21.903,21.867,21.8814,31200.0
2010-09-15 12:35:00,30.4,30.41,30.4,30.41,8100.0,21.8886,21.8958,21.8886,21.8958,8100.0
2010-09-15 12:40:00,30.41,30.42,30.4,30.4,18000.0,21.8958,21.903,21.8886,21.8886,18000.0
2010-09-15 12:45:00,30.41,30.42,30.4,30.41,9400.0,21.8958,21.903,21.8886,21.8958,9400.0
2010-09-15 12:50:00,30.41,30.41,30.4,30.4,7500.0,21.8958,21.8958,21.8886,21.8886,7500.0
2010-09-15 12:55:00,30.4,30.42,30.4,30.42,10800.0,21.8886,21.903,21.8886,21.903,10800.0
2010-09-15 13:00:00,30.42,30.44,30.42,30.43,16000.0,21.903,21.9174,21.903,21.9102,16000.0
2010-09-15 13:05:00,30.43,30.46,30.43,30.45,11500.0,21.9102,21.9318,21.9102,21.9246,11500.0
2010-09-15 13:10:00,30.45,30.45,30.42,30.45,23900.0,21.9246,21.9246,21.903,21.9246,23900.0
2010-09-15 13:15:00,30.45,30.5,30.45,30.5,16500.0,21.9246,21.9606,21.9246,21.9606,16500.0
2010-09-15 13:20:00,30.49,30.53,30.49,30.49,85700.0,21.9534,21.9822,21.9534,21.9534,85700.0
2010-09-15 13:25:00,30.49,30.52,30.48,30.5,16500.0,21.9534,21.975,21.9462,21.9606,16500.0
2010-09-15 13:30:00,30.5,30.51,30.48,30.5,20300.0,21.9606,21.9678,21.9462,21.9606,20300.0
2010-09-15 13:35:00,30.49,30.52,30.49,30.51,18200.0,21.9534,21.975,21.9534,21.9678,18200.0
2010-09-15 13:40:00,30.5,30.53,30.5,30.53,12500.0,21.9606,21.9822,21.9606,21.9822,12500.0
2010-09-15 13:45:00,30.53,30.55,30.52,30.52,14300.0,21.9822,21.9966,21.975,21.975,14300.0
2010-09-15 13:50:00,30.52,30.53,30.51,30.53,20100.0,21.975,21.9822,21.9678,21.9822,20100.0
2010-09-15 13:55:00,30.53,30.56,30.52,30.53,17300.0,21.9822,22.0038,21.975,21.9822,17300.0
2010-09-15 14:00:00,30.53,30.54,30.53,30.54,8400.0,21.9822,21.9894,21.9822,21.9894,8400.0
2010-09-15 14:05:00,30.53,30.57,30.53,30.54,18900.0,21.9822,22.011,21.9822,21.9894,18900.0
2010-09-15 14:10:00,30.53,30.54,30.5,30.5,23500.0,21.9822,21.9894,21.9606,21.9606,23500.0
2010-09-15 14:15:00,30.5,30.51,30.45,30.45,45100.0,21.9606,21.9678,21.9246,21.9246,45100.0
2010-09-15 14:20:00,30.46,30.5,30.46,30.49,22200.0,21.9318,21.9606,21.9318,21.9534,22200.0
2010-09-15 14:25:00,30.5,30.52,30.49,30.49,19800.0,21.9606,21.975,21.9534,21.9534,19800.0
2010-09-15 14:30:00,30.49,30.49,30.43,30.44,80500.0,21.9534,21.9534,21.9102,21.9174,80500.0
2010-09-15 14:35:00,30.44,30.49,30.44,30.49,26900.0,21.9174,21.9534,21.9174,21.9534,26900.0
2010-09-15 14:40:00,30.49,30.49,30.43,30.46,62200.0,21.9534,21.9534,21.9102,21.9318,62200.0
2010-09-15 14:45:00,30.45,30.47,30.45,30.45,38700.0,21.9246,21.939,21.9246,21.9246,38700.0
2010-09-15 14:50:00,30.45,30.47,30.44,30.46,56600.0,21.9246,21.939,21.9174,21.9318,56600.0
2010-09-15 14:55:00,30.47,30.5,30.47,30.49,16600.0,21.939,21.9606,21.939,21.9534,16600.0
2010-09-15 15:00:00,30.48,30.51,30.48,30.49,20600.0,21.9462,21.9678,21.9462,21.9534,20600.0
2010-09-15 15:05:00,30.49,30.5,30.45,30.48,31300.0,21.9534,21.9606,21.9246,21.9462,31300.0
2010-09-15 15:10:00,30.49,30.5,30.45,30.46,34500.0,21.9534,21.9606,21.9246,21.9318,34500.0
2010-09-15 15:15:00,30.45,30.47,30.45,30.47,20900.0,21.9246,21.939,21.9246,21.939,20900.0
2010-09-15 15:20:00,30.47,30.51,30.46,30.5,41800.0,21.939,21.9678,21.9318,21.9606,41800.0
2010-09-15 15:25:00,30.5,30.59,30.5,30.59,160100.0,21.9606,22.0254,21.9606,22.0254,160100.0
2010-09-15 15:30:00,30.59,30.61,30.58,30.58,96000.0,22.0254,22.0398,22.0182,22.0182,96000.0
2010-09-15 15:35:00,30.58,30.59,30.56,30.59,74700.0,22.0182,22.0254,22.0038,22.0254,74700.0
2010-09-15 15:40:00,30.59,30.59,30.5,30.5,104900.0,22.0254,22.0254,21.9606,21.9606,104900.0
2010-09-15 15:45:00,30.51,30.56,30.5,30.54,147500.0,21.9678,22.0038,21.9606,21.9894,147500.0
2010-09-15 15:50:00,30.54,30.55,30.53,30.53,85300.0,21.9894,21.9966,21.9822,21.9822,85300.0
2010-09-15 15:55:00,30.53,30.53,30.49,30.5,284000.0,21.9822,21.9822,21.9534,21.9606,284000.0
2010-09-16 09:30:00,30.33,30.33,30.26,30.31,36200.0,21.8382,21.8382,21.7878,21.8238,36200.0
2010-09-16 09:35:00,30.31,30.43,30.3,30.42,30800.0,21.8238,21.9102,21.8166,21.903,30800.0
2010-09-16 09:40:00,30.43,30.43,30.35,30.37,69700.0,21.9102,21.9102,21.8526,21.867,69700.0
2010-09-16 09:45:00,30.37,30.39,30.29,30.39,48400.0,21.867,21.8814,21.8094,21.8814,48400.0
2010-09-16 09:50:00,30.39,30.51,30.39,30.49,55200.0,21.8814,21.9678,21.8814,21.9534,55200.0
2010-09-16 09:55:00,30.49,30.54,30.48,30.48,35500.0,21.9534,21.9894,21.9462,21.9462,35500.0
2010-09-16 10:00:00,30.47,30.54,30.39,30.51,66800.0,21.939,21.9894,21.8814,21.9678,66800.0
2010-09-16 10:05:00,30.51,30.56,30.48,30.51,31300.0,21.9678,22.0038,21.9462,21.9678,31300.0
2010-09-16 10:10:00,30.51,30.53,30.46,30.47,20000.0,21.9678,21.9822,21.9318,21.939,20000.0
2010-09-16 10:15:00,30.47,30.48,30.44,30.46,12400.0,21.939,21.9462,21.9174,21.9318,12400.0
2010-09-16 10:20:00,30.47,30.5,30.43,30.47,16800.0,21.939,21.9606,21.9102,21.939,16800.0
2010-09-16 10:25:00,30.48,30.51,30.43,30.43,25000.0,21.9462,21.9678,21.9102,21.9102,25000.0
2010-09-16 10:30:00,30.42,30.48,30.39,30.45,47000.0,21.903,21.9462,21.8814,21.9246,47000.0
2010-09-16 10:35:00,30.46,30.49,30.42,30.42,19700.0,21.9318,21.9534,21.903,21.903,19700.0
2010-09-16 10:40:00,30.42,30.51,30.41,30.5,18200.0,21.903,21.9678,21.8958,21.9606,18200.0
2010-09-16 10:45:00,30.5,30.58,30.49,30.58,34600.0,21.9606,22.0182,21.9534,22.0182,34600.0
2010-09-16 10:50:00,30.58,30.58,30.52,30.53,21100.0,22.0182,22.0182,21.975,21.9822,21100.0
2010-09-16 10:55:00,30.52,30.53,30.49,30.49,13500.0,21.975,21.9822,21.9534,21.9534,13500.0
2010-09-16 11:00:00,30.5,30.53,30.49,30.53,9900.0,21.9606,21.9822,21.9534,21.9822,9900.0
2010-09-16 11:05:00,30.53,30.54,30.49,30.5,13000.0,21.9822,21.9894,21.9534,21.9606,13000.0
2010-09-16 11:10:00,30.5,30.54,30.49,30.54,18800.0,21.9606,21.9894,21.9534,21.9894,18800.0
2010-09-16 11:15:00,30.53,30.56,30.5,30.55,38500.0,21.9822,22.0038,21.9606,21.9966,38500.0
2010-09-16 11:20:00,30.55,30.57,30.54,30.55,42400.0,21.9966,22.011,21.9894,21.9966,42400.0
2010-09-16 11:25:00,30.55,30.56,30.51,30.55,43600.0,21.9966,22.0038,21.9678,21.9966,43600.0
2010-09-16 11:30:00,30.55,30.56,30.53,30.54,21100.0,21.9966,22.0038,21.9822,21.9894,21100.0
2010-09-16 11:35:00,30.55,30.61,30.55,30.61,23000.0,21.9966,22.0398,21.9966,22.0398,23000.0
2010-09-16 11:40:00,30.6,30.62,30.56,30.56,19500.0,22.0326,22.047,22.0038,22.0038,19500.0
2010-09-16 11:45:00,30.57,30.6,30.57,30.59,12900.0,22.011,22.0326,22.011,22.0254,12900.0
2010-09-16 11:50:00,30.59,30.6,30.56,30.58,26400.0,22.0254,22.0326,22.0038,22.0182,26400.0
2010-09-16 11:55:00,30.58,30.61,30.58,30.6,22700.0,22.0182,22.0398,22.0182,22.0326,22700.0
2010-09-16 12:00:00,30.59,30.61,30.58,30.61,11900.0,22.0254,22.0398,22.0182,22.0398,11900.0
2010-09-16 12:05:00,30.61,30.61,30.58,30.6,32700.0,22.0398,22.0398,22.0182,22.0326,32700.0
2010-09-16 12:10:00,30.59,30.61,30.58,30.6,44800.0,22.0254,22.0398,22.0182,22.0326,44800.0
2010-09-16 12:15:00,30.59,30.66,30.59,30.66,94800.0,22.0254,22.0758,22.0254,22.0758,94800.0
2010-09-16 12:20:00,30.66,30.66,30.65,30.66,21600.0,22.0758,22.0758,22.0686,22.0758,21600.0
2010-09-16 12:25:00,30.66,30.66,30.65,30.66,48900.0,22.0758,22.0758,22.0686,22.0758,48900.0
2010-09-16 12:30:00,30.65,30.67,30.65,30.67,35200.0,22.0686,22.083,22.0686,22.083,35200.0
2010-09-16 12:35:00,30.67,30.68,30.66,30.68,70900.0,22.083,22.0902,22.0758,22.0902,70900.0
2010-09-16 12:40:00,30.68,30.69,30.67,30.67,21900.0,22.0902,22.0974,22.083,22.083,21900.0
2010-09-16 12:45:00,30.67,30.69,30.65,30.68,24300.0,22.083,22.0974,22.0686,22.0902,24300.0
2010-09-16 12:50:00,30.68,30.68,30.67,30.68,2400.0,22.0902,22.0902,22.083,22.0902,2400.0
2010-09-16 12:55:00,30.68,30.7,30.67,30.7,20200.0,22.0902,22.1046,22.083,22.1046,20200.0
2010-09-16 13:00:00,30.69,30.7,30.67,30.68,13300.0,22.0974,22.1046,22.083,22.0902,13300.0
2010-09-16 13:05:00,30.68,30.68,30.64,30.64,20800.0,22.0902,22.0902,22.0614,22.0614,20800.0
2010-09-16 13:10:00,30.64,30.64,30.61,30.62,30100.0,22.0614,22.0614,22.0398,22.047,30100.0
2010-09-16 13:15:00,30.62,30.62,30.56,30.56,14800.0,22.047,22.047,22.0038,22.0038,14800.0
2010-09-16 13:20:00,30.56,30.59,30.56,30.59,6200.0,22.0038,22.0254,22.0038,22.0254,6200.0
2010-09-16 13:25:00,30.59,30.63,30.59,30.62,13300.0,22.0254,22.0542,22.0254,22.047,13300.0
2010-09-16 13:30:00,30.63,30.63,30.59,30.59,10900.0,22.0542,22.0542,22.0254,22.0254,10900.0
2010-09-16 13:35:00,30.58,30.61,30.57,30.59,21700.0,22.0182,22.0398,22.011,22.0254,21700.0
2010-09-16 13:40:00,30.6,30.63,30.59,30.63,29400.0,22.0326,22.0542,22.0254,22.0542,29400.0
2010-09-16 13:45:00,30.62,30.66,30.6,30.66,62900.0,22.047,22.0758,22.0326,22.0758,62900.0
2010-09-16 13:50:00,30.65,30.65,30.61,30.62,27700.0,22.0686,22.0686,22.0398,22.047,27700.0
2010-09-16 13:55:00,30.62,30.67,30.62,30.67,17800.0,22.047,22.083,22.047,22.083,17800.0
2010-09-16 14:00:00,30.66,30.7,30.65,30.7,55000.0,22.0758,22.1046,22.0686,22.1046,55000.0
2010-09-16 14:05:00,30.7,30.7,30.67,30.69,24300.0,22.1046,22.1046,22.083,22.0974,24300.0
2010-09-16 14:10:00,30.69,30.71,30.69,30.7,18600.0,22.0974,22.1118,22.0974,22.1046,18600.0
2010-09-16 14:15:00,30.7,30.72,30.69,30.7,60300.0,22.1046,22.119,22.0974,22.1046,60300.0
2010-09-16 14:20:00,30.69,30.7,30.69,30.69,12300.0,22.0974,22.1046,22.0974,22.0974,12300.0
2010-09-16 14:25:00,30.7,30.75,30.7,30.73,30700.0,22.1046,22.1406,22.1046,22.1262,30700.0
2010-09-16 14:30:00,30.73,30.75,30.72,30.74,22700.0,22.1262,22.1406,22.119,22.1334,22700.0
2010-09-16 14:35:00,30.74,30.75,30.73,30.75,19200.0,22.1334,22.1406,22.1262,22.1406,19200.0
2010-09-16 14:40:00,30.75,30.75,30.73,30.73,11400.0,22.1406,22.1406,22.1262,22.1262,11400.0
2010-09-16 14:45:00,30.74,30.76,30.74,30.74,51100.0,22.1334,22.1478,22.1334,22.1334,51100.0
2010-09-16 14:50:00,30.74,30.75,30.73,30.74,15600.0,22.1334,22.1406,22.1262,22.1334,15600.0
2010-09-16 14:55:00,30.73,30.74,30.7,30.7,110000.0,22.1262,22.1334,22.1046,22.1046,110000.0
2010-09-16 15:00:00,30.71,30.78,30.7,30.75,75400.0,22.1118,22.1622,22.1046,22.1406,75400.0
2010-09-16 15:05:00,30.76,30.81,30.75,30.76,55600.0,22.1478,22.1838,22.1406,22.1478,55600.0
2010-09-16 15:10:00,30.77,30.78,30.76,30.78,68200.0,22.155,22.1622,22.1478,22.1622,68200.0
2010-09-16 15:15:00,30.78,30.8,30.77,30.79,84000.0,22.1622,22.1766,22.155,22.1694,84000.0
2010-09-16 15:20:00,30.79,30.81,30.78,30.81,229600.0,22.1694,22.1838,22.1622,22.1838,229600.0
2010-09-16 15:25:00,30.81,30.87,30.8,30.86,53000.0,22.1838,22.227,22.1766,22.2198,53000.0
2010-09-16 15:30:00,30.86,30.87,30.82,30.82,49100.0,22.2198,22.227,22.191,22.191,49100.0
2010-09-16 15:35:00,30.81,30.86,30.8,30.83,108900.0,22.1838,22.2198,22.1766,22.1982,108900.0
2010-09-16 15:40:00,30.83,30.85,30.82,30.82,63000.0,22.1982,22.2126,22.191,22.191,63000.0
2010-09-16 15:45:00,30.83,30.86,30.81,30.83,252300.0,22.1982,22.2198,22.1838,22.1982,252300.0
2010-09-16 15:50:00,30.82,30.85,30.81,30.83,334900.0,22.191,22.2126,22.1838,22.1982,334900.0
2010-09-16 15:55:00,30.83,30.83,30.75,30.77,780200.0,22.1982,22.1982,22.1406,22.155,780200.0
2010-09-17 09:30:00,30.92,31.0,30.88,31.0,686000.0,22.263,22.3206,22.2342,22.3206,686000.0
2010-09-17 09:35:00,30.99,31.13,30.99,31.08,70400.0,22.3134,22.4142,22.3134,22.3782,70400.0
2010-09-17 09:40:00,31.09,31.12,31.06,31.1,97600.0,22.3854,22.407,22.3638,22.3926,97600.0
2010-09-17 09:45:00,31.11,31.11,31.07,31.1,35400.0,22.3998,22.3998,22.371,22.3926,35400.0
2010-09-17 09:50:00,31.1,31.1,31.0,31.0,97800.0,22.3926,22.3926,22.3206,22.3206,97800.0
2010-09-17 09:55:00,31.0,31.09,30.99,31.01,147100.0,22.3206,22.3854,22.3134,22.3278,147100.0
2010-09-17 10:00:00,31.0,31.01,30.93,30.94,108500.0,22.3206,22.3278,22.2702,22.2774,108500.0
2010-09-17 10:05:00,30.94,30.98,30.93,30.96,94700.0,22.2774,22.3062,22.2702,22.2918,94700.0
2010-09-17 10:10:00,30.96,31.05,30.94,31.04,93600.0,22.2918,22.3566,22.2774,22.3494,93600.0
2010-09-17 10:15:00,31.04,31.04,30.99,31.01,51200.0,22.3494,22.3494,22.3134,22.3278,51200.0
2010-09-17 10:20:00,31.01,31.06,31.01,31.03,52500.0,22.3278,22.3638,22.3278,22.3422,52500.0
2010-09-17 10:25:00,31.02,31.05,31.01,31.04,27000.0,22.335,22.3566,22.3278,22.3494,27000.0
2010-09-17 10:30:00,31.04,31.04,30.99,31.02,36200.0,22.3494,22.3494,22.3134,22.335,36200.0
2010-09-17 10:35:00,31.02,31.04,31.0,31.01,36900.0,22.335,22.3494,22.3206,22.3278,36900.0
2010-09-17 10:40:00,31.01,31.05,30.99,31.05,33700.0,22.3278,22.3566,22.3134,22.3566,33700.0
2010-09-17 10:45:00,31.05,31.06,31.03,31.06,48200.0,22.3566,22.3638,22.3422,22.3638,48200.0
2010-09-17 10:50:00,31.06,31.07,31.04,31.04,33300.0,22.3638,22.371,22.3494,22.3494,33300.0
2010-09-17 10:55:00,31.05,31.12,31.05,31.09,90700.0,22.3566,22.407,22.3566,22.3854,90700.0
2010-09-17 11:00:00,31.09,31.12,31.08,31.11,75500.0,22.3854,22.407,22.3782,22.3998,75500.0
2010-09-17 11:05:00,31.1,31.12,31.1,31.11,17300.0,22.3926,22.407,22.3926,22.3998,17300.0
2010-09-17 11:10:00,31.1,31.15,31.1,31.13,83900.0,22.3926,22.4286,22.3926,22.4142,83900.0
2010-09-17 11:15:00,31.13,31.16,31.1,31.16,79000.0,22.4142,22.4358,22.3926,22.4358,79000.0
2010-09-17 11:20:00,31.16,31.17,31.12,31.14,95700.0,22.4358,22.443,22.407,22.4214,95700.0
2010-09-17 11:25:00,31.13,31.14,31.03,31.05,158600.0,22.4142,22.4214,22.3422,22.3566,158600.0
2010-09-17 11:30:00,31.04,31.05,31.0,31.01,38400.0,22.3494,22.3566,22.3206,22.3278,38400.0
2010-09-17 11:35:00,31.01,31.02,31.0,31.01,125200.0,22.3278,22.335,22.3206,22.3278,125200.0
2010-09-17 11:40:00,31.02,31.05,31.01,31.04,78000.0,22.335,22.3566,22.3278,22.3494,78000.0
2010-09-17 11:45:00,31.04,31.07,31.0,31.01,34200.0,22.3494,22.371,22.3206,22.3278,34200.0
2010-09-17 11:50:00,31.02,31.06,31.01,31.05,36500.0,22.335,22.3638,22.3278,22.3566,36500.0
2010-09-17 11:55:00,31.05,31.06,31.0,31.0,49500.0,22.3566,22.3638,22.3206,22.3206,49500.0
2010-09-17 12:00:00,31.01,31.06,31.0,31.05,58100.0,22.3278,22.3638,22.3206,22.3566,58100.0
2010-09-17 12:05:00,31.04,31.07,31.04,31.07,21200.0,22.3494,22.371,22.3494,22.371,21200.0
2010-09-17 12:10:00,31.07,31.07,31.05,31.07,25800.0,22.371,22.371,22.3566,22.371,25800.0
2010-09-17 12:15:00,31.07,31.09,31.06,31.08,11500.0,22.371,22.3854,22.3638,22.3782,11500.0
2010-09-17 12:20:00,31.08,31.09,31.07,31.09,10000.0,22.3782,22.3854,22.371,22.3854,10000.0
2010-09-17 12:25:00,31.09,31.12,31.09,31.11,11600.0,22.3854,22.407,22.3854,22.3998,11600.0
2010-09-17 12:30:00,31.11,31.15,31.1,31.1,103700.0,22.3998,22.4286,22.3926,22.3926,103700.0
2010-09-17 12:35:00,31.1,31.1,31.06,31.06,14600.0,22.3926,22.3926,22.3638,22.3638,14600.0
2010-09-17 12:40:00,31.06,31.07,31.05,31.07,16700.0,22.3638,22.371,22.3566,22.371,16700.0
2010-09-17 12:45:00,31.08,31.08,31.04,31.07,26200.0,22.3782,22.3782,22.3494,22.371,26200.0
2010-09-17 12:50:00,31.07,31.09,31.04,31.05,52200.0,22.371,22.3854,22.3494,22.3566,52200.0
2010-09-17 12:55:00,31.05,31.06,31.05,31.06,20400.0,22.3566,22.3638,22.3566,22.3638,20400.0
2010-09-17 13:00:00,31.06,31.08,31.05,31.08,37300.0,22.3638,22.3782,22.3566,22.3782,37300.0
2010-09-17 13:05:00,31.08,31.08,31.05,31.06,30700.0,22.3782,22.3782,22.3566,22.3638,30700.0
2010-09-17 13:10:00,31.06,31.08,31.05,31.08,19700.0,22.3638,22.3782,22.3566,22.3782,19700.0
2010-09-17 13:15:00,31.08,31.08,31.05,31.05,10100.0,22.3782,22.3782,22.3566,22.3566,10100.0
2010-09-17 13:20:00,31.04,31.09,31.04,31.09,27000.0,22.3494,22.3854,22.3494,22.3854,27000.0
2010-09-17 13:25:00,31.09,31.12,31.07,31.12,41100.0,22.3854,22.407,22.371,22.407,41100.0
2010-09-17 13:30:00,31.11,31.16,31.11,31.15,91100.0,22.3998,22.4358,22.3998,22.4286,91100.0
2010-09-17 13:35:00,31.15,31.16,31.11,31.11,9100.0,22.4286,22.4358,22.3998,22.3998,9100.0
2010-09-17 13:40:00,31.11,31.11,31.09,31.09,47200.0,22.3998,22.3998,22.3854,22.3854,47200.0
2010-09-17 13:45:00,31.1,31.13,31.1,31.13,36300.0,22.3926,22.4142,22.3926,22.4142,36300.0
2010-09-17 13:50:00,31.13,31.14,31.11,31.12,40700.0,22.4142,22.4214,22.3998,22.407,40700.0
2010-09-17 13:55:00,31.13,31.16,31.12,31.13,65600.0,22.4142,22.4358,22.407,22.4142,65600.0
2010-09-17 14:00:00,31.13,31.13,31.09,31.09,18600.0,22.4142,22.4142,22.3854,22.3854,18600.0
2010-09-17 14:05:00,31.09,31.1,31.07,31.1,35200.0,22.3854,22.3926,22.371,22.3926,35200.0
2010-09-17 14:10:00,31.09,31.1,31.09,31.09,28900.0,22.3854,22.3926,22.3854,22.3854,28900.0
2010-09-17 14:15:00,31.1,31.1,31.08,31.1,14700.0,22.3926,22.3926,22.3782,22.3926,14700.0
2010-09-17 14:20:00,31.1,31.12,31.1,31.12,15900.0,22.3926,22.407,22.3926,22.407,15900.0
2010-09-17 14:25:00,31.12,31.14,31.11,31.13,17000.0,22.407,22.4214,22.3998,22.4142,17000.0
2010-09-17 14:30:00,31.14,31.16,31.13,31.16,32800.0,22.4214,22.4358,22.4142,22.4358,32800.0
2010-09-17 14:35:00,31.16,31.18,31.15,31.18,67600.0,22.4358,22.4502,22.4286,22.4502,67600.0
2010-09-17 14:40:00,31.17,31.19,31.17,31.19,10700.0,22.443,22.4574,22.443,22.4574,10700.0
2010-09-17 14:45:00,31.19,31.19,31.17,31.17,12300.0,22.4574,22.4574,22.443,22.443,12300.0
2010-09-17 14:50:00,31.18,31.18,31.13,31.14,76200.0,22.4502,22.4502,22.4142,22.4214,76200.0
2010-09-17 14:55:00,31.13,31.14,31.11,31.11,20200.0,22.4142,22.4214,22.3998,22.3998,20200.0
2010-09-17 15:00:00,31.11,31.11,31.07,31.07,24900.0,22.3998,22.3998,22.371,22.371,24900.0
2010-09-17 15:05:00,31.07,31.07,31.06,31.06,54800.0,22.371,22.371,22.3638,22.3638,54800.0
2010-09-17 15:10:00,31.06,31.07,31.01,31.05,83300.0,22.3638,22.371,22.3278,22.3566,83300.0
2010-09-17 15:15:00,31.06,31.08,31.06,31.07,25700.0,22.3638,22.3782,22.3638,22.371,25700.0
2010-09-17 15:20:00,31.07,31.08,31.05,31.05,41900.0,22.371,22.3782,22.3566,22.3566,41900.0
2010-09-17 15:25:00,31.05,31.06,31.04,31.05,65400.0,22.3566,22.3638,22.3494,22.3566,65400.0
2010-09-17 15:30:00,31.05,31.1,31.05,31.1,88000.0,22.3566,22.3926,22.3566,22.3926,88000.0
2010-09-17 15:35:00,31.1,31.1,31.04,31.04,56900.0,22.3926,22.3926,22.3494,22.3494,56900.0
2010-09-17 15:40:00,31.04,31.06,31.03,31.06,79700.0,22.3494,22.3638,22.3422,22.3638,79700.0
2010-09-17 15:45:00,31.05,31.06,31.0,31.0,171000.0,22.3566,22.3638,22.3206,22.3206,171000.0
2010-09-17 15:50:00,31.0,31.01,30.97,30.98,132600.0,22.3206,22.3278,22.299,22.3062,132600.0
2010-09-17 15:55:00,30.98,31.01,30.97,31.0,336600.0,22.3062,22.3278,22.299,22.3206,336600.0
2010-09-20 09:30:00,31.02,31.06,30.89,30.97,50000.0,22.335,22.3638,22.2414,22.299,50000.0
2010-09-20 09:35:00,30.98,31.07,30.97,31.07,48800.0,22.3062,22.371,22.299,22.371,48800.0
2010-09-20 09:40:00,31.05,31.08,31.0,31.01,38200.0,22.3566,22.3782,22.3206,22.3278,38200.0
2010-09-20 09:45:00,31.01,31.08,31.0,31.02,70100.0,22.3278,22.3782,22.3206,22.335,70100.0
2010-09-20 09:50:00,31.03,31.12,31.02,31.12,20700.0,22.3422,22.407,22.335,22.407,20700.0
2010-09-20 09:55:00,31.11,31.13,31.05,31.06,22900.0,22.3998,22.4142,22.3566,22.3638,22900.0
2010-09-20 10:00:00,31.06,31.15,31.02,31.13,69400.0,22.3638,22.4286,22.335,22.4142,69400.0
2010-09-20 10:05:00,31.13,31.24,31.12,31.18,49200.0,22.4142,22.4934,22.407,22.4502,49200.0
2010-09-20 10:10:00,31.18,31.2,31.11,31.13,39600.0,22.4502,22.4646,22.3998,22.4142,39600.0
2010-09-20 10:15:00,31.13,31.14,31.07,31.09,34200.0,22.4142,22.4214,22.371,22.3854,34200.0
2010-09-20 10:20:00,31.09,31.14,31.08,31.11,67400.0,22.3854,22.4214,22.3782,22.3998,67400.0
2010-09-20 10:25:00,31.1,31.1,31.03,31.06,19100.0,22.3926,22.3926,22.3422,22.3638,19100.0
2010-09-20 10:30:00,31.06,31.08,31.04,31.05,38200.0,22.3638,22.3782,22.3494,22.3566,38200.0
2010-09-20 10:35:00,31.05,31.09,31.04,31.09,15000.0,22.3566,22.3854,22.3494,22.3854,15000.0
2010-09-20 10:40:00,31.09,31.09,31.05,31.08,19700.0,22.3854,22.3854,22.3566,22.3782,19700.0
2010-09-20 10:45:00,31.08,31.17,31.08,31.13,50000.0,22.3782,22.443,22.3782,22.4142,50000.0
2010-09-20 10:50:00,31.14,31.14,31.1,31.12,50300.0,22.4214,22.4214,22.3926,22.407,50300.0
2010-09-20 10:55:00,31.12,31.15,31.11,31.13,29300.0,22.407,22.4286,22.3998,22.4142,29300.0
2010-09-20 11:00:00,31.14,31.15,31.11,31.15,18200.0,22.4214,22.4286,22.3998,22.4286,18200.0
2010-09-20 11:05:00,31.15,31.16,31.11,31.11,25200.0,22.4286,22.4358,22.3998,22.3998,25200.0
2010-09-20 11:10:00,31.12,31.14,31.11,31.12,16100.0,22.407,22.4214,22.3998,22.407,16100.0
2010-09-20 11:15:00,31.12,31.15,31.11,31.15,18900.0,22.407,22.4286,22.3998,22.4286,18900.0
2010-09-20 11:20:00,31.15,31.16,31.14,31.16,19900.0,22.4286,22.4358,22.4214,22.4358,19900.0
2010-09-20 11:25:00,31.16,31.16,31.12,31.16,51800.0,22.4358,22.4358,22.407,22.4358,51800.0
2010-09-20 11:30:00,31.15,31.21,31.14,31.2,108300.0,22.4286,22.4718,22.4214,22.4646,108300.0
2010-09-20 11:35:00,31.2,31.23,31.19,31.23,15900.0,22.4646,22.4862,22.4574,22.4862,15900.0
2010-09-20 11:40:00,31.23,31.25,31.22,31.25,19700.0,22.4862,22.5006,22.479,22.5006,19700.0
2010-09-20 11:45:00,31.25,31.27,31.23,31.26,21800.0,22.5006,22.515,22.4862,22.5078,21800.0
2010-09-20 11:50:00,31.26,31.29,31.25,31.27,53100.0,22.5078,22.5294,22.5006,22.515,53100.0
2010-09-20 11:55:00,31.28,31.28,31.26,31.26,22900.0,22.5222,22.5222,22.5078,22.5078,22900.0
2010-09-20 12:00:00,31.26,31.26,31.23,31.26,24100.0,22.5078,22.5078,22.4862,22.5078,24100.0
2010-09-20 12:05:00,31.26,31.28,31.26,31.28,9700.0,22.5078,22.5222,22.5078,22.5222,9700.0
2010-09-20 12:10:00,31.27,31.29,31.26,31.26,23600.0,22.515,22.5294,22.5078,22.5078,23600.0
2010-09-20 12:15:00,31.26,31.29,31.26,31.28,13400.0,22.5078,22.5294,22.5078,22.5222,13400.0
2010-09-20 12:20:00,31.28,31.29,31.24,31.25,14200.0,22.5222,22.5294,22.4934,22.5006,14200.0
2010-09-20 12:25:00,31.25,31.25,31.2,31.2,16700.0,22.5006,22.5006,22.4646,22.4646,16700.0
2010-09-20 12:30:00,31.19,31.21,31.19,31.2,27800.0,22.4574,22.4718,22.4574,22.4646,27800.0
2010-09-20 12:35:00,31.21,31.21,31.17,31.18,23500.0,22.4718,22.4718,22.443,22.4502,23500.0
2010-09-20 12:40:00,31.18,31.19,31.17,31.19,9200.0,22.4502,22.4574,22.443,22.4574,9200.0
2010-09-20 12:45:00,31.19,31.22,31.19,31.2,22700.0,22.4574,22.479,22.4574,22.4646,22700.0
2010-09-20 12:50:00,31.2,31.22,31.19,31.22,48300.0,22.4646,22.479,22.4574,22.479,48300.0
2010-09-20 12:55:00,31.21,31.22,31.18,31.2,26400.0,22.4718,22.479,22.4502,22.4646,26400.0
2010-09-20 13:00:00,31.21,31.23,31.19,31.2,29200.0,22.4718,22.4862,22.4574,22.4646,29200.0
2010-09-20 13:05:00,31.19,31.25,31.19,31.22,28100.0,22.4574,22.5006,22.4574,22.479,28100.0
2010-09-20 13:10:00,31.22,31.22,31.17,31.18,16000.0,22.479,22.479,22.443,22.4502,16000.0
2010-09-20 13:15:00,31.17,31.21,31.17,31.21,22500.0,22.443,22.4718,22.443,22.4718,22500.0
2010-09-20 13:20:00,31.2,31.22,31.19,31.2,16500.0,22.4646,22.479,22.4574,22.4646,16500.0
2010-09-20 13:25:00,31.21,31.21,31.18,31.2,13200.0,22.4718,22.4718,22.4502,22.4646,13200.0
2010-09-20 13:30:00,31.2,31.21,31.14,31.14,24900.0,22.4646,22.4718,22.4214,22.4214,24900.0
2010-09-20 13:35:00,31.14,31.19,31.14,31.19,20900.0,22.4214,22.4574,22.4214,22.4574,20900.0
2010-09-20 13:40:00,31.19,31.2,31.15,31.16,14700.0,22.4574,22.4646,22.4286,22.4358,14700.0
2010-09-20 13:45:00,31.16,31.2,31.15,31.18,22200.0,22.4358,22.4646,22.4286,22.4502,22200.0
2010-09-20 13:50:00,31.19,31.19,31.17,31.19,17200.0,22.4574,22.4574,22.443,22.4574,17200.0
2010-09-20 13:55:00,31.19,31.19,31.15,31.15,16600.0,22.4574,22.4574,22.4286,22.4286,16600.0
2010-09-20 14:00:00,31.15,31.16,31.15,31.16,6800.0,22.4286,22.4358,22.4286,22.4358,6800.0
2010-09-20 14:05:00,31.15,31.19,31.15,31.15,50100.0,22.4286,22.4574,22.4286,22.4286,50100.0
2010-09-20 14:10:00,31.17,31.17,31.16,31.17,15300.0,22.443,22.443,22.4358,22.443,15300.0
2010-09-20 14:15:00,31.16,31.17,31.15,31.17,20600.0,22.4358,22.443,22.4286,22.443,20600.0
2010-09-20 14:20:00,31.17,31.18,31.16,31.17,72500.0,22.443,22.4502,22.4358,22.443,72500.0
2010-09-20 14:25:00,31.17,31.19,31.15,31.18,35500.0,22.443,22.4574,22.4286,22.4502,35500.0
2010-09-20 14:30:00,31.18,31.21,31.17,31.19,28100.0,22.4502,22.4718,22.443,22.4574,28100.0
2010-09-20 14:35:00,31.19,31.24,31.18,31.23,33300.0,22.4574,22.4934,22.4502,22.4862,33300.0
2010-09-20 14:40:00,31.23,31.25,31.22,31.23,30400.0,22.4862,22.5006,22.479,22.4862,30400.0
2010-09-20 14:45:00,31.23,31.3,31.22,31.29,98500.0,22.4862,22.5366,22.479,22.5294,98500.0
2010-09-20 14:50:00,31.3,31.33,31.29,31.33,29800.0,22.5366,22.5582,22.5294,22.5582,29800.0
2010-09-20 14:55:00,31.33,31.37,31.33,31.36,40800.0,22.5582,22.587,22.5582,22.5798,40800.0
2010-09-20 15:00:00,31.36,31.37,31.32,31.32,46500.0,22.5798,22.587,22.551,22.551,46500.0
2010-09-20 15:05:00,31.32,31.36,31.32,31.34,40100.0,22.551,22.5798,22.551,22.5654,40100.0
2010-09-20 15:10:00,31.35,31.39,31.34,31.38,50500.0,22.5726,22.6014,22.5654,22.5942,50500.0
2010-09-20 15:15:00,31.38,31.41,31.37,31.4,53700.0,22.5942,22.6158,22.587,22.6086,53700.0
2010-09-20 15:20:00,31.4,31.42,31.39,31.41,61800.0,22.6086,22.623,22.6014,22.6158,61800.0
2010-09-20 15:25:00,31.41,31.43,31.39,31.39,74100.0,22.6158,22.6302,22.6014,22.6014,74100.0
2010-09-20 15:30:00,31.39,31.39,31.37,31.38,63800.0,22.6014,22.6014,22.587,22.5942,63800.0
2010-09-20 15:35:00,31.39,31.46,31.38,31.45,94800.0,22.6014,22.6518,22.5942,22.6446,94800.0
2010-09-20 15:40:00,31.44,31.45,31.42,31.43,154900.0,22.6374,22.6446,22.623,22.6302,154900.0
2010-09-20 15:45:00,31.44,31.48,31.43,31.48,214700.0,22.6374,22.6662,22.6302,22.6662,214700.0
2010-09-20 15:50:00,31.48,31.51,31.47,31.5,308800.0,22.6662,22.6878,22.659,22.6806,308800.0
2010-09-20 15:55:00,31.5,31.54,31.46,31.53,817200.0,22.6806,22.7094,22.6518,22.7022,817200.0
2010-09-21 09:30:00,31.5,31.51,31.37,31.43,56100.0,22.6806,22.6878,22.587,22.6302,56100.0
2010-09-21 09:35:00,31.43,31.43,31.29,31.35,64000.0,22.6302,22.6302,22.5294,22.5726,64000.0
2010-09-21 09:40:00,31.33,31.34,31.29,31.29,30900.0,22.5582,22.5654,22.5294,22.5294,30900.0
2010-09-21 09:45:00,31.3,31.33,31.3,31.3,28000.0,22.5366,22.5582,22.5366,22.5366,28000.0
2010-09-21 09:50:00,31.3,31.32,31.29,31.29,32300.0,22.5366,22.551,22.5294,22.5294,32300.0
2010-09-21 09:55:00,31.3,31.32,31.29,31.3,33400.0,22.5366,22.551,22.5294,22.5366,33400.0
2010-09-21 10:00:00,31.31,31.31,31.29,31.29,54200.0,22.5438,22.5438,22.5294,22.5294,54200.0
2010-09-21 10:05:00,31.3,31.31,31.25,31.25,100000.0,22.5366,22.5438,22.5006,22.5006,100000.0
2010-09-21 10:10:00,31.26,31.28,31.25,31.28,23000.0,22.5078,22.5222,22.5006,22.5222,23000.0
2010-09-21 10:15:00,31.28,31.32,31.27,31.29,13600.0,22.5222,22.551,22.515,22.5294,13600.0
2010-09-21 10:20:00,31.29,31.29,31.25,31.26,16200.0,22.5294,22.5294,22.5006,22.5078,16200.0
2010-09-21 10:25:00,31.25,31.28,31.25,31.26,27800.0,22.5006,22.5222,22.5006,22.5078,27800.0
2010-09-21 10:30:00,31.26,31.3,31.26,31.29,24700.0,22.5078,22.5366,22.5078,22.5294,24700.0
2010-09-21 10:35:00,31.29,31.34,31.29,31.33,77400.0,22.5294,22.5654,22.5294,22.5582,77400.0
2010-09-21 10:40:00,31.34,31.38,31.33,31.34,31300.0,22.5654,22.5942,22.5582,22.5654,31300.0
2010-09-21 10:45:00,31.34,31.34,31.28,31.29,20000.0,22.5654,22.5654,22.5222,22.5294,20000.0
2010-09-21 10:50:00,31.29,31.3,31.26,31.26,32000.0,22.5294,22.5366,22.5078,22.5078,32000.0
2010-09-21 10:55:00,31.26,31.28,31.23,31.28,95000.0,22.5078,22.5222,22.4862,22.5222,95000.0
2010-09-21 11:00:00,31.28,31.28,31.23,31.28,39500.0,22.5222,22.5222,22.4862,22.5222,39500.0
2010-09-21 11:05:00,31.27,31.32,31.24,31.3,50100.0,22.515,22.551,22.4934,22.5366,50100.0
2010-09-21 11:10:00,31.3,31.32,31.27,31.27,19500.0,22.5366,22.551,22.515,22.515,19500.0
2010-09-21 11:15:00,31.27,31.3,31.27,31.28,20200.0,22.515,22.5366,22.515,22.5222,20200.0
2010-09-21 11:20:00,31.29,31.31,31.25,31.25,18800.0,22.5294,22.5438,22.5006,22.5006,18800.0
2010-09-21 11:25:00,31.25,31.26,31.21,31.21,39100.0,22.5006,22.5078,22.4718,22.4718,39100.0
2010-09-21 11:30:00,31.22,31.26,31.2,31.26,16600.0,22.479,22.5078,22.4646,22.5078,16600.0
2010-09-21 11:35:00,31.26,31.26,31.2,31.2,98500.0,22.5078,22.5078,22.4646,22.4646,98500.0
2010-09-21 11:40:00,31.2,31.24,31.2,31.23,11700.0,22.4646,22.4934,22.4646,22.4862,11700.0
2010-09-21 11:45:00,31.24,31.25,31.21,31.21,8300.0,22.4934,22.5006,22.4718,22.4718,8300.0
2010-09-21 11:50:00,31.22,31.23,31.21,31.23,9500.0,22.479,22.4862,22.4718,22.4862,9500.0
2010-09-21 11:55:00,31.23,31.28,31.23,31.27,33000.0,22.4862,22.5222,22.4862,22.515,33000.0
2010-09-21 12:00:00,31.27,31.35,31.26,31.34,19100.0,22.515,22.5726,22.5078,22.5654,19100.0
2010-09-21 12:05:00,31.33,31.34,31.28,31.29,14200.0,22.5582,22.5654,22.5222,22.5294,14200.0
2010-09-21 12:10:00,31.29,31.29,31.26,31.28,37000.0,22.5294,22.5294,22.5078,22.5222,37000.0
2010-09-21 12:15:00,31.27,31.3,31.25,31.3,31600.0,22.515,22.5366,22.5006,22.5366,31600.0
2010-09-21 12:20:00,31.3,31.3,31.23,31.24,43800.0,22.5366,22.5366,22.4862,22.4934,43800.0
2010-09-21 12:25:00,31.23,31.24,31.2,31.21,31900.0,22.4862,22.4934,22.4646,22.4718,31900.0
2010-09-21 12:30:00,31.21,31.24,31.2,31.23,17800.0,22.4718,22.4934,22.4646,22.4862,17800.0
2010-09-21 12:35:00,31.23,31.26,31.23,31.26,23700.0,22.4862,22.5078,22.4862,22.5078,23700.0
2010-09-21 12:40:00,31.26,31.3,31.26,31.3,89500.0,22.5078,22.5366,22.5078,22.5366,89500.0
2010-09-21 12:45:00,31.3,31.3,31.26,31.26,7400.0,22.5366,22.5366,22.5078,22.5078,7400.0
2010-09-21 12:50:00,31.26,31.27,31.26,31.27,30800.0,22.5078,22.515,22.5078,22.515,30800.0
2010-09-21 12:55:00,31.26,31.31,31.26,31.31,17500.0,22.5078,22.5438,22.5078,22.5438,17500.0
2010-09-21 13:00:00,31.31,31.32,31.29,31.29,12500.0,22.5438,22.551,22.5294,22.5294,12500.0
2010-09-21 13:05:00,31.3,31.3,31.22,31.26,45900.0,22.5366,22.5366,22.479,22.5078,45900.0
2010-09-21 13:10:00,31.27,31.28,31.25,31.26,14100.0,22.515,22.5222,22.5006,22.5078,14100.0
2010-09-21 13:15:00,31.26,31.29,31.26,31.29,15400.0,22.5078,22.5294,22.5078,22.5294,15400.0
2010-09-21 13:20:00,31.28,31.3,31.27,31.27,24600.0,22.5222,22.5366,22.515,22.515,24600.0
2010-09-21 13:25:00,31.28,31.3,31.26,31.27,15700.0,22.5222,22.5366,22.5078,22.515,15700.0
2010-09-21 13:30:00,31.27,31.29,31.26,31.28,32700.0,22.515,22.5294,22.5078,22.5222,32700.0
2010-09-21 13:35:00,31.27,31.29,31.27,31.28,14900.0,22.515,22.5294,22.515,22.5222,14900.0
2010-09-21 13:40:00,31.28,31.28,31.24,31.27,20900.0,22.5222,22.5222,22.4934,22.515,20900.0
2010-09-21 13:45:00,31.26,31.28,31.25,31.27,20900.0,22.5078,22.5222,22.5006,22.515,20900.0
2010-09-21 13:50:00,31.27,31.28,31.25,31.25,18800.0,22.515,22.5222,22.5006,22.5006,18800.0
2010-09-21 13:55:00,31.25,31.3,31.24,31.28,25000.0,22.5006,22.5366,22.4934,22.5222,25000.0
2010-09-21 14:00:00,31.27,31.32,31.27,31.31,20200.0,22.515,22.551,22.515,22.5438,20200.0
2010-09-21 14:05:00,31.31,31.33,31.28,31.29,21500.0,22.5438,22.5582,22.5222,22.5294,21500.0
2010-09-21 14:10:00,31.28,31.38,31.23,31.23,44500.0,22.5222,22.5942,22.4862,22.4862,44500.0
2010-09-21 14:15:00,31.24,31.48,31.2,31.45,122500.0,22.4934,22.6662,22.4646,22.6446,122500.0
2010-09-21 14:20:00,31.42,31.5,31.36,31.47,73600.0,22.623,22.6806,22.5798,22.659,73600.0
2010-09-21 14:25:00,31.46,31.47,31.36,31.43,55300.0,22.6518,22.659,22.5798,22.6302,55300.0
2010-09-21 14:30:00,31.42,31.5,31.4,31.5,84800.0,22.623,22.6806,22.6086,22.6806,84800.0
2010-09-21 14:35:00,31.5,31.55,31.44,31.55,52400.0,22.6806,22.7166,22.6374,22.7166,52400.0
2010-09-21 14:40:00,31.55,31.56,31.5,31.5,28900.0,22.7166,22.7238,22.6806,22.6806,28900.0
2010-09-21 14:45:00,31.49,31.51,31.46,31.5,43800.0,22.6734,22.6878,22.6518,22.6806,43800.0
2010-09-21 14:50:00,31.5,31.51,31.4,31.45,51900.0,22.6806,22.6878,22.6086,22.6446,51900.0
2010-09-21 14:55:00,31.46,31.47,31.41,31.45,46900.0,22.6518,22.659,22.6158,22.6446,46900.0
2010-09-21 15:00:00,31.45,31.45,31.35,31.39,49100.0,22.6446,22.6446,22.5726,22.6014,49100.0
2010-09-21 15:05:00,31.4,31.42,31.36,31.39,31800.0,22.6086,22.623,22.5798,22.6014,31800.0
2010-09-21 15:10:00,31.4,31.41,31.32,31.32,50300.0,22.6086,22.6158,22.551,22.551,50300.0
2010-09-21 15:15:00,31.32,31.39,31.32,31.38,70900.0,22.551,22.6014,22.551,22.5942,70900.0
2010-09-21 15:20:00,31.38,31.38,31.32,31.32,41300.0,22.5942,22.5942,22.551,22.551,41300.0
2010-09-21 15:25:00,31.33,31.35,31.26,31.29,63300.0,22.5582,22.5726,22.5078,22.5294,63300.0
2010-09-21 15:30:00,31.3,31.3,31.19,31.26,95500.0,22.5366,22.5366,22.4574,22.5078,95500.0
2010-09-21 15:35:00,31.25,31.3,31.14,31.28,136200.0,22.5006,22.5366,22.4214,22.5222,136200.0
2010-09-21 15:40:00,31.27,31.32,31.26,31.31,63800.0,22.515,22.551,22.5078,22.5438,63800.0
2010-09-21 15:45:00,31.3,31.31,31.22,31.31,156000.0,22.5366,22.5438,22.479,22.5438,156000.0
2010-09-21 15:50:00,31.31,31.36,31.29,31.31,199900.0,22.5438,22.5798,22.5294,22.5438,199900.0
2010-09-21 15:55:00,31.31,31.38,31.3,31.37,670500.0,22.5438,22.5942,22.5366,22.587,670500.0
2010-09-22 09:30:00,31.18,31.22,31.04,31.13,71800.0,22.4502,22.479,22.3494,22.4142,71800.0
2010-09-22 09:35:00,31.13,31.22,31.12,31.17,130000.0,22.4142,22.479,22.407,22.443,130000.0
2010-09-22 09:40:00,31.17,31.22,31.09,31.1,123900.0,22.443,22.479,22.3854,22.3926,123900.0
2010-09-22 09:45:00,31.11,31.13,31.08,31.12,66900.0,22.3998,22.4142,22.3782,22.407,66900.0
2010-09-22 09:50:00,31.12,31.12,31.02,31.03,82100.0,22.407,22.407,22.335,22.3422,82100.0
2010-09-22 09:55:00,31.03,31.1,30.98,31.1,124100.0,22.3422,22.3926,22.3062,22.3926,124100.0
2010-09-22 10:00:00,31.09,31.09,30.99,31.05,127100.0,22.3854,22.3854,22.3134,22.3566,127100.0
2010-09-22 10:05:00,31.05,31.05,31.02,31.05,54300.0,22.3566,22.3566,22.335,22.3566,54300.0
2010-09-22 10:10:00,31.05,31.13,31.05,31.13,40400.0,22.3566,22.4142,22.3566,22.4142,40400.0
2010-09-22 10:15:00,31.13,31.17,31.12,31.14,51100.0,22.4142,22.443,22.407,22.4214,51100.0
2010-09-22 10:20:00,31.13,31.15,31.12,31.14,56800.0,22.4142,22.4286,22.407,22.4214,56800.0
2010-09-22 10:25:00,31.14,31.15,31.11,31.13,117200.0,22.4214,22.4286,22.3998,22.4142,117200.0
2010-09-22 10:30:00,31.14,31.14,31.06,31.07,101600.0,22.4214,22.4214,22.3638,22.371,101600.0
2010-09-22 10:35:00,31.08,31.1,31.02,31.05,61200.0,22.3782,22.3926,22.335,22.3566,61200.0
2010-09-22 10:40:00,31.04,31.08,31.01,31.01,51100.0,22.3494,22.3782,22.3278,22.3278,51100.0
2010-09-22 10:45:00,31.01,31.11,31.01,31.06,65300.0,22.3278,22.3998,22.3278,22.3638,65300.0
2010-09-22 10:50:00,31.06,31.09,31.04,31.06,76500.0,22.3638,22.3854,22.3494,22.3638,76500.0
2010-09-22 10:55:00,31.05,31.1,31.05,31.09,58000.0,22.3566,22.3926,22.3566,22.3854,58000.0
2010-09-22 11:00:00,31.09,31.1,31.06,31.06,42400.0,22.3854,22.3926,22.3638,22.3638,42400.0
2010-09-22 11:05:00,31.05,31.08,31.03,31.08,47500.0,22.3566,22.3782,22.3422,22.3782,47500.0
2010-09-22 11:10:00,31.07,31.09,31.02,31.06,80600.0,22.371,22.3854,22.335,22.3638,80600.0
2010-09-22 11:15:00,31.06,31.09,31.05,31.08,37000.0,22.3638,22.3854,22.3566,22.3782,37000.0
2010-09-22 11:20:00,31.08,31.08,30.94,30.94,63400.0,22.3782,22.3782,22.2774,22.2774,63400.0
2010-09-22 11:25:00,30.94,31.0,30.92,30.99,75200.0,22.2774,22.3206,22.263,22.3134,75200.0
2010-09-22 11:30:00,31.0,31.01,30.94,30.98,61400.0,22.3206,22.3278,22.2774,22.3062,61400.0
2010-09-22 11:35:00,30.98,31.04,30.97,31.02,35100.0,22.3062,22.3494,22.299,22.335,35100.0
2010-09-22 11:40:00,31.02,31.05,31.01,31.02,23900.0,22.335,22.3566,22.3278,22.335,23900.0
2010-09-22 11:45:00,31.03,31.07,31.03,31.03,32800.0,22.3422,22.371,22.3422,22.3422,32800.0
2010-09-22 11:50:00,31.03,31.06,31.01,31.05,49800.0,22.3422,22.3638,22.3278,22.3566,49800.0
2010-09-22 11:55:00,31.05,31.07,31.04,31.05,41900.0,22.3566,22.371,22.3494,22.3566,41900.0
2010-09-22 12:00:00,31.05,31.07,31.04,31.05,56300.0,22.3566,22.371,22.3494,22.3566,56300.0
2010-09-22 12:05:00,31.05,31.1,31.05,31.1,25600.0,22.3566,22.3926,22.3566,22.3926,25600.0
2010-09-22 12:10:00,31.09,31.12,31.08,31.11,40200.0,22.3854,22.407,22.3782,22.3998,40200.0
2010-09-22 12:15:00,31.1,31.12,31.08,31.09,37400.0,22.3926,22.407,22.3782,22.3854,37400.0
2010-09-22 12:20:00,31.1,31.11,31.05,31.05,53400.0,22.3926,22.3998,22.3566,22.3566,53400.0
2010-09-22 12:25:00,31.05,31.1,31.05,31.07,45800.0,22.3566,22.3926,22.3566,22.371,45800.0
2010-09-22 12:30:00,31.07,31.08,31.04,31.07,26800.0,22.371,22.3782,22.3494,22.371,26800.0
2010-09-22 12:35:00,31.07,31.09,31.01,31.01,37900.0,22.371,22.3854,22.3278,22.3278,37900.0
2010-09-22 12:40:00,31.01,31.05,31.0,31.03,26400.0,22.3278,22.3566,22.3206,22.3422,26400.0
2010-09-22 12:45:00,31.03,31.03,30.99,30.99,12100.0,22.3422,22.3422,22.3134,22.3134,12100.0
2010-09-22 12:50:00,30.99,31.0,30.96,30.97,11500.0,22.3134,22.3206,22.2918,22.299,11500.0
2010-09-22 12:55:00,30.97,30.97,30.95,30.96,12100.0,22.299,22.299,22.2846,22.2918,12100.0
2010-09-22 13:00:00,30.95,30.97,30.94,30.96,13500.0,22.2846,22.299,22.2774,22.2918,13500.0
2010-09-22 13:05:00,30.97,30.98,30.9,30.92,58100.0,22.299,22.3062,22.2486,22.263,58100.0
2010-09-22 13:10:00,30.91,30.94,30.91,30.93,32000.0,22.2558,22.2774,22.2558,22.2702,32000.0
2010-09-22 13:15:00,30.94,30.94,30.88,30.91,28100.0,22.2774,22.2774,22.2342,22.2558,28100.0
2010-09-22 13:20:00,30.91,30.93,30.9,30.92,13400.0,22.2558,22.2702,22.2486,22.263,13400.0
2010-09-22 13:25:00,30.92,30.97,30.91,30.95,26800.0,22.263,22.299,22.2558,22.2846,26800.0
2010-09-22 13:30:00,30.95,30.98,30.94,30.96,19800.0,22.2846,22.3062,22.2774,22.2918,19800.0
2010-09-22 13:35:00,30.97,30.99,30.96,30.98,16500.0,22.299,22.3134,22.2918,22.3062,16500.0
2010-09-22 13:40:00,30.97,30.98,30.94,30.94,20800.0,22.299,22.3062,22.2774,22.2774,20800.0
2010-09-22 13:45:00,30.95,30.97,30.94,30.96,9500.0,22.2846,22.299,22.2774,22.2918,9500.0
2010-09-22 13:50:00,30.97,30.99,30.96,30.99,14700.0,22.299,22.3134,22.2918,22.3134,14700.0
2010-09-22 13:55:00,30.99,31.0,30.98,30.98,19900.0,22.3134,22.3206,22.3062,22.3062,19900.0
2010-09-22 14:00:00,30.98,30.98,30.94,30.95,35100.0,22.3062,22.3062,22.2774,22.2846,35100.0
2010-09-22 14:05:00,30.95,31.02,30.94,31.02,46100.0,22.2846,22.335,22.2774,22.335,46100.0
2010-09-22 14:10:00,31.01,31.03,30.97,31.01,22000.0,22.3278,22.3422,22.299,22.3278,22000.0
2010-09-22 14:15:00,31.01,31.01,30.95,30.95,13800.0,22.3278,22.3278,22.2846,22.2846,13800.0
2010-09-22 14:20:00,30.95,30.97,30.94,30.96,20100.0,22.2846,22.299,22.2774,22.2918,20100.0
2010-09-22 14:25:00,30.96,30.99,30.95,30.99,22200.0,22.2918,22.3134,22.2846,22.3134,22200.0
2010-09-22 14:30:00,30.99,31.02,30.98,31.01,22100.0,22.3134,22.335,22.3062,22.3278,22100.0
2010-09-22 14:35:00,31.01,31.08,31.0,31.06,25800.0,22.3278,22.3782,22.3206,22.3638,25800.0
2010-09-22 14:40:00,31.07,31.1,31.06,31.06,26000.0,22.371,22.3926,22.3638,22.3638,26000.0
2010-09-22 14:45:00,31.06,31.09,31.06,31.06,17700.0,22.3638,22.3854,22.3638,22.3638,17700.0
2010-09-22 14:50:00,31.06,31.08,31.06,31.07,18200.0,22.3638,22.3782,22.3638,22.371,18200.0
2010-09-22 14:55:00,31.06,31.07,31.03,31.06,21800.0,22.3638,22.371,22.3422,22.3638,21800.0
2010-09-22 15:00:00,31.07,31.08,31.06,31.07,17200.0,22.371,22.3782,22.3638,22.371,17200.0
2010-09-22 15:05:00,31.07,31.07,31.01,31.01,44800.0,22.371,22.371,22.3278,22.3278,44800.0
2010-09-22 15:10:00,31.01,31.02,30.97,30.99,52500.0,22.3278,22.335,22.299,22.3134,52500.0
2010-09-22 15:15:00,30.99,31.02,30.96,30.98,124600.0,22.3134,22.335,22.2918,22.3062,124600.0
2010-09-22 15:20:00,30.97,31.01,30.95,31.0,104400.0,22.299,22.3278,22.2846,22.3206,104400.0
2010-09-22 15:25:00,30.99,31.01,30.98,30.98,40500.0,22.3134,22.3278,22.3062,22.3062,40500.0
2010-09-22 15:30:00,30.98,31.01,30.95,31.01,73000.0,22.3062,22.3278,22.2846,22.3278,73000.0
2010-09-22 15:35:00,31.01,31.04,30.97,31.01,84100.0,22.3278,22.3494,22.299,22.3278,84100.0
2010-09-22 15:40:00,31.01,31.02,30.97,30.99,46700.0,22.3278,22.335,22.299,22.3134,46700.0
2010-09-22 15:45:00,30.99,31.0,30.95,30.96,116600.0,22.3134,22.3206,22.2846,22.2918,116600.0
2010-09-22 15:50:00,30.97,30.99,30.94,30.98,168000.0,22.299,22.3134,22.2774,22.3062,168000.0
2010-09-22 15:55:00,30.99,30.99,30.94,30.99,317400.0,22.3134,22.3134,22.2774,22.3134,317400.0
2010-09-23 09:30:00,30.77,30.82,30.7,30.75,27800.0,22.155,22.191,22.1046,22.1406,27800.0
2010-09-23 09:35:00,30.73,30.84,30.63,30.83,89500.0,22.1262,22.2054,22.0542,22.1982,89500.0
2010-09-23 09:40:00,30.85,30.96,30.84,30.92,61900.0,22.2126,22.2918,22.2054,22.263,61900.0
2010-09-23 09:45:00,30.93,30.94,30.82,30.82,14100.0,22.2702,22.2774,22.191,22.191,14100.0
2010-09-23 09:50:00,30.82,30.82,30.75,30.77,13600.0,22.191,22.191,22.1406,22.155,13600.0
2010-09-23 09:55:00,30.76,30.78,30.72,30.72,14100.0,22.1478,22.1622,22.119,22.119,14100.0
2010-09-23 10:00:00,30.73,30.91,30.73,30.84,48200.0,22.1262,22.2558,22.1262,22.2054,48200.0
2010-09-23 10:05:00,30.84,30.93,30.83,30.9,48200.0,22.2054,22.2702,22.1982,22.2486,48200.0
2010-09-23 10:10:00,30.91,30.93,30.86,30.86,29500.0,22.2558,22.2702,22.2198,22.2198,29500.0
2010-09-23 10:15:00,30.86,30.86,30.7,30.72,40400.0,22.2198,22.2198,22.1046,22.119,40400.0
2010-09-23 10:20:00,30.72,30.73,30.64,30.65,18200.0,22.119,22.1262,22.0614,22.0686,18200.0
2010-09-23 10:25:00,30.65,30.74,30.65,30.74,29100.0,22.0686,22.1334,22.0686,22.1334,29100.0
2010-09-23 10:30:00,30.75,30.93,30.75,30.93,79600.0,22.1406,22.2702,22.1406,22.2702,79600.0
2010-09-23 10:35:00,30.93,30.99,30.91,30.92,35700.0,22.2702,22.3134,22.2558,22.263,35700.0
2010-09-23 10:40:00,30.93,30.93,30.8,30.83,79300.0,22.2702,22.2702,22.1766,22.1982,79300.0
2010-09-23 10:45:00,30.83,30.93,30.83,30.85,23900.0,22.1982,22.2702,22.1982,22.2126,23900.0
2010-09-23 10:50:00,30.85,30.86,30.8,30.8,24000.0,22.2126,22.2198,22.1766,22.1766,24000.0
2010-09-23 10:55:00,30.8,30.8,30.74,30.75,29200.0,22.1766,22.1766,22.1334,22.1406,29200.0
2010-09-23 11:00:00,30.75,30.75,30.71,30.75,20900.0,22.1406,22.1406,22.1118,22.1406,20900.0
2010-09-23 11:05:00,30.74,30.76,30.74,30.74,12000.0,22.1334,22.1478,22.1334,22.1334,12000.0
2010-09-23 11:10:00,30.74,30.77,30.71,30.77,19500.0,22.1334,22.155,22.1118,22.155,19500.0
2010-09-23 11:15:00,30.77,30.83,30.76,30.83,26800.0,22.155,22.1982,22.1478,22.1982,26800.0
2010-09-23 11:20:00,30.83,30.84,30.78,30.78,25600.0,22.1982,22.2054,22.1622,22.1622,25600.0
2010-09-23 11:25:00,30.78,30.8,30.77,30.8,24200.0,22.1622,22.1766,22.155,22.1766,24200.0
2010-09-23 11:30:00,30.81,30.9,30.81,30.88,22200.0,22.1838,22.2486,22.1838,22.2342,22200.0
2010-09-23 11:35:00,30.88,30.9,30.82,30.84,26800.0,22.2342,22.2486,22.191,22.2054,26800.0
2010-09-23 11:40:00,30.83,30.83,30.77,30.78,34900.0,22.1982,22.1982,22.155,22.1622,34900.0
2010-09-23 11:45:00,30.79,30.84,30.78,30.82,32600.0,22.1694,22.2054,22.1622,22.191,32600.0
2010-09-23 11:50:00,30.82,30.82,30.78,30.78,15800.0,22.191,22.191,22.1622,22.1622,15800.0
2010-09-23 11:55:00,30.79,30.81,30.76,30.78,50500.0,22.1694,22.1838,22.1478,22.1622,50500.0
2010-09-23 12:00:00,30.78,30.8,30.77,30.79,41500.0,22.1622,22.1766,22.155,22.1694,41500.0
2010-09-23 12:05:00,30.78,30.81,30.78,30.79,17600.0,22.1622,22.1838,22.1622,22.1694,17600.0
2010-09-23 12:10:00,30.8,30.83,30.77,30.77,26200.0,22.1766,22.1982,22.155,22.155,26200.0
2010-09-23 12:15:00,30.78,30.79,30.77,30.77,28300.0,22.1622,22.1694,22.155,22.155,28300.0
2010-09-23 12:20:00,30.77,30.77,30.72,30.72,18900.0,22.155,22.155,22.119,22.119,18900.0
2010-09-23 12:25:00,30.72,30.72,30.67,30.67,13600.0,22.119,22.119,22.083,22.083,13600.0
2010-09-23 12:30:00,30.67,30.7,30.67,30.69,13400.0,22.083,22.1046,22.083,22.0974,13400.0
2010-09-23 12:35:00,30.69,30.69,30.64,30.65,30800.0,22.0974,22.0974,22.0614,22.0686,30800.0
2010-09-23 12:40:00,30.65,30.66,30.61,30.62,47300.0,22.0686,22.0758,22.0398,22.047,47300.0
2010-09-23 12:45:00,30.62,30.64,30.61,30.64,25200.0,22.047,22.0614,22.0398,22.0614,25200.0
2010-09-23 12:50:00,30.65,30.68,30.64,30.68,11300.0,22.0686,22.0902,22.0614,22.0902,11300.0
2010-09-23 12:55:00,30.68,30.7,30.68,30.7,16900.0,22.0902,22.1046,22.0902,22.1046,16900.0
2010-09-23 13:00:00,30.7,30.71,30.7,30.71,7100.0,22.1046,22.1118,22.1046,22.1118,7100.0
2010-09-23 13:05:00,30.71,30.71,30.7,30.7,5100.0,22.1118,22.1118,22.1046,22.1046,5100.0
2010-09-23 13:10:00,30.71,30.71,30.68,30.68,12600.0,22.1118,22.1118,22.0902,22.0902,12600.0
2010-09-23 13:15:00,30.68,30.68,30.64,30.67,90400.0,22.0902,22.0902,22.0614,22.083,90400.0
2010-09-23 13:20:00,30.67,30.7,30.66,30.7,22200.0,22.083,22.1046,22.0758,22.1046,22200.0
2010-09-23 13:25:00,30.71,30.71,30.66,30.66,13200.0,22.1118,22.1118,22.0758,22.0758,13200.0
2010-09-23 13:30:00,30.67,30.7,30.67,30.68,47700.0,22.083,22.1046,22.083,22.0902,47700.0
2010-09-23 13:35:00,30.69,30.69,30.66,30.69,14100.0,22.0974,22.0974,22.0758,22.0974,14100.0
2010-09-23 13:40:00,30.69,30.69,30.66,30.67,16300.0,22.0974,22.0974,22.0758,22.083,16300.0
2010-09-23 13:45:00,30.67,30.68,30.65,30.66,53300.0,22.083,22.0902,22.0686,22.0758,53300.0
2010-09-23 13:50:00,30.67,30.71,30.66,30.71,35800.0,22.083,22.1118,22.0758,22.1118,35800.0
2010-09-23 13:55:00,30.71,30.71,30.67,30.68,28800.0,22.1118,22.1118,22.083,22.0902,28800.0
2010-09-23 14:00:00,30.69,30.73,30.69,30.7,17000.0,22.0974,22.1262,22.0974,22.1046,17000.0
2010-09-23 14:05:00,30.7,30.7,30.65,30.7,13600.0,22.1046,22.1046,22.0686,22.1046,13600.0
2010-09-23 14:10:00,30.7,30.73,30.7,30.72,19500.0,22.1046,22.1262,22.1046,22.119,19500.0
2010-09-23 14:15:00,30.72,30.75,30.72,30.73,14000.0,22.119,22.1406,22.119,22.1262,14000.0
2010-09-23 14:20:00,30.72,30.73,30.69,30.69,41600.0,22.119,22.1262,22.0974,22.0974,41600.0
2010-09-23 14:25:00,30.69,30.69,30.67,30.68,22500.0,22.0974,22.0974,22.083,22.0902,22500.0
2010-09-23 14:30:00,30.68,30.7,30.67,30.68,8700.0,22.0902,22.1046,22.083,22.0902,8700.0
2010-09-23 14:35:00,30.68,30.69,30.65,30.65,44000.0,22.0902,22.0974,22.0686,22.0686,44000.0
2010-09-23 14:40:00,30.66,30.66,30.61,30.61,62000.0,22.0758,22.0758,22.0398,22.0398,62000.0
2010-09-23 14:45:00,30.61,30.63,30.59,30.61,29800.0,22.0398,22.0542,22.0254,22.0398,29800.0
2010-09-23 14:50:00,30.61,30.62,30.55,30.57,43400.0,22.0398,22.047,21.9966,22.011,43400.0
2010-09-23 14:55:00,30.57,30.57,30.55,30.56,45700.0,22.011,22.011,21.9966,22.0038,45700.0
2010-09-23 15:00:00,30.57,30.6,30.56,30.57,69800.0,22.011,22.0326,22.0038,22.011,69800.0
2010-09-23 15:05:00,30.56,30.56,30.51,30.56,196000.0,22.0038,22.0038,21.9678,22.0038,196000.0
2010-09-23 15:10:00,30.55,30.59,30.55,30.58,62200.0,21.9966,22.0254,21.9966,22.0182,62200.0
2010-09-23 15:15:00,30.58,30.58,30.55,30.58,52300.0,22.0182,22.0182,21.9966,22.0182,52300.0
2010-09-23 15:20:00,30.57,30.61,30.57,30.58,45000.0,22.011,22.0398,22.011,22.0182,45000.0
2010-09-23 15:25:00,30.58,30.6,30.54,30.55,53400.0,22.0182,22.0326,21.9894,21.9966,53400.0
2010-09-23 15:30:00,30.54,30.57,30.51,30.51,140100.0,21.9894,22.011,21.9678,21.9678,140100.0
2010-09-23 15:35:00,30.51,30.51,30.44,30.46,89800.0,21.9678,21.9678,21.9174,21.9318,89800.0
2010-09-23 15:40:00,30.46,30.49,30.41,30.44,85600.0,21.9318,21.9534,21.8958,21.9174,85600.0
2010-09-23 15:45:00,30.44,30.45,30.42,30.43,109800.0,21.9174,21.9246,21.903,21.9102,109800.0
2010-09-23 15:50:00,30.44,30.48,30.43,30.45,97400.0,21.9174,21.9462,21.9102,21.9246,97400.0
2010-09-23 15:55:00,30.45,30.51,30.45,30.45,382300.0,21.9246,21.9678,21.9246,21.9246,382300.0
2010-09-24 09:30:00,30.81,31.07,30.71,31.06,64600.0,22.1838,22.371,22.1118,22.3638,64600.0
2010-09-24 09:35:00,31.05,31.06,30.95,31.03,54900.0,22.3566,22.3638,22.2846,22.3422,54900.0
2010-09-24 09:40:00,31.03,31.19,31.02,31.17,70200.0,22.3422,22.4574,22.335,22.443,70200.0
2010-09-24 09:45:00,31.17,31.26,31.11,31.26,161900.0,22.443,22.5078,22.3998,22.5078,161900.0
2010-09-24 09:50:00,31.25,31.28,31.24,31.25,150400.0,22.5006,22.5222,22.4934,22.5006,150400.0
2010-09-24 09:55:00,31.25,31.28,31.24,31.26,77100.0,22.5006,22.5222,22.4934,22.5078,77100.0
2010-09-24 10:00:00,31.25,31.28,31.22,31.27,116800.0,22.5006,22.5222,22.479,22.515,116800.0
2010-09-24 10:05:00,31.26,31.33,31.26,31.3,54100.0,22.5078,22.5582,22.5078,22.5366,54100.0
2010-09-24 10:10:00,31.3,31.32,31.28,31.31,67200.0,22.5366,22.551,22.5222,22.5438,67200.0
2010-09-24 10:15:00,31.31,31.35,31.29,31.31,52600.0,22.5438,22.5726,22.5294,22.5438,52600.0
2010-09-24 10:20:00,31.31,31.39,31.31,31.37,44000.0,22.5438,22.6014,22.5438,22.587,44000.0
2010-09-24 10:25:00,31.37,31.4,31.35,31.38,75500.0,22.587,22.6086,22.5726,22.5942,75500.0
2010-09-24 10:30:00,31.38,31.42,31.37,31.41,69900.0,22.5942,22.623,22.587,22.6158,69900.0
2010-09-24 10:35:00,31.41,31.45,31.4,31.42,40500.0,22.6158,22.6446,22.6086,22.623,40500.0
2010-09-24 10:40:00,31.44,31.49,31.42,31.42,55100.0,22.6374,22.6734,22.623,22.623,55100.0
2010-09-24 10:45:00,31.42,31.45,31.4,31.41,61300.0,22.623,22.6446,22.6086,22.6158,61300.0
2010-09-24 10:50:00,31.41,31.44,31.39,31.39,30500.0,22.6158,22.6374,22.6014,22.6014,30500.0
2010-09-24 10:55:00,31.39,31.42,31.39,31.41,46800.0,22.6014,22.623,22.6014,22.6158,46800.0
2010-09-24 11:00:00,31.4,31.44,31.4,31.44,34200.0,22.6086,22.6374,22.6086,22.6374,34200.0
2010-09-24 11:05:00,31.44,31.47,31.42,31.46,44100.0,22.6374,22.659,22.623,22.6518,44100.0
2010-09-24 11:10:00,31.45,31.5,31.45,31.48,34400.0,22.6446,22.6806,22.6446,22.6662,34400.0
2010-09-24 11:15:00,31.49,31.51,31.48,31.51,44100.0,22.6734,22.6878,22.6662,22.6878,44100.0
2010-09-24 11:20:00,31.5,31.52,31.43,31.43,43200.0,22.6806,22.695,22.6302,22.6302,43200.0
2010-09-24 11:25:00,31.43,31.43,31.37,31.41,44600.0,22.6302,22.6302,22.587,22.6158,44600.0
2010-09-24 11:30:00,31.42,31.43,31.39,31.4,60500.0,22.623,22.6302,22.6014,22.6086,60500.0
2010-09-24 11:35:00,31.4,31.41,31.4,31.41,29200.0,22.6086,22.6158,22.6086,22.6158,29200.0
2010-09-24 11:40:00,31.41,31.41,31.4,31.41,25600.0,22.6158,22.6158,22.6086,22.6158,25600.0
2010-09-24 11:45:00,31.4,31.41,31.4,31.4,42200.0,22.6086,22.6158,22.6086,22.6086,42200.0
2010-09-24 11:50:00,31.4,31.42,31.4,31.42,52100.0,22.6086,22.623,22.6086,22.623,52100.0
2010-09-24 11:55:00,31.41,31.43,31.41,31.42,36300.0,22.6158,22.6302,22.6158,22.623,36300.0
2010-09-24 12:00:00,31.42,31.43,31.4,31.41,14600.0,22.623,22.6302,22.6086,22.6158,14600.0
2010-09-24 12:05:00,31.41,31.43,31.4,31.41,23200.0,22.6158,22.6302,22.6086,22.6158,23200.0
2010-09-24 12:10:00,31.41,31.43,31.4,31.42,24200.0,22.6158,22.6302,22.6086,22.623,24200.0
2010-09-24 12:15:00,31.42,31.43,31.41,31.43,16500.0,22.623,22.6302,22.6158,22.6302,16500.0
2010-09-24 12:20:00,31.43,31.43,31.4,31.41,19400.0,22.6302,22.6302,22.6086,22.6158,19400.0
2010-09-24 12:25:00,31.42,31.45,31.42,31.44,43900.0,22.623,22.6446,22.623,22.6374,43900.0
2010-09-24 12:30:00,31.44,31.47,31.43,31.43,22400.0,22.6374,22.659,22.6302,22.6302,22400.0
2010-09-24 12:35:00,31.43,31.47,31.43,31.47,24900.0,22.6302,22.659,22.6302,22.659,24900.0
2010-09-24 12:40:00,31.46,31.49,31.45,31.49,22100.0,22.6518,22.6734,22.6446,22.6734,22100.0
2010-09-24 12:45:00,31.5,31.52,31.45,31.46,47200.0,22.6806,22.695,22.6446,22.6518,47200.0
2010-09-24 12:50:00,31.46,31.46,31.42,31.46,74700.0,22.6518,22.6518,22.623,22.6518,74700.0
2010-09-24 12:55:00,31.45,31.46,31.45,31.46,30200.0,22.6446,22.6518,22.6446,22.6518,30200.0
2010-09-24 13:00:00,31.45,31.47,31.44,31.44,70100.0,22.6446,22.659,22.6374,22.6374,70100.0
2010-09-24 13:05:00,31.45,31.45,31.43,31.44,39900.0,22.6446,22.6446,22.6302,22.6374,39900.0
2010-09-24 13:10:00,31.44,31.45,31.41,31.42,46700.0,22.6374,22.6446,22.6158,22.623,46700.0
2010-09-24 13:15:00,31.42,31.44,31.42,31.42,47700.0,22.623,22.6374,22.623,22.623,47700.0
2010-09-24 13:20:00,31.42,31.45,31.42,31.45,88000.0,22.623,22.6446,22.623,22.6446,88000.0
2010-09-24 13:25:00,31.44,31.47,31.44,31.46,14000.0,22.6374,22.659,22.6374,22.6518,14000.0
2010-09-24 13:30:00,31.47,31.49,31.46,31.49,32900.0,22.659,22.6734,22.6518,22.6734,32900.0
2010-09-24 13:35:00,31.49,31.5,31.45,31.47,48600.0,22.6734,22.6806,22.6446,22.659,48600.0
2010-09-24 13:40:00,31.47,31.47,31.45,31.45,19400.0,22.659,22.659,22.6446,22.6446,19400.0
2010-09-24 13:45:00,31.46,31.46,31.45,31.45,24400.0,22.6518,22.6518,22.6446,22.6446,24400.0
2010-09-24 13:50:00,31.45,31.46,31.45,31.45,7600.0,22.6446,22.6518,22.6446,22.6446,7600.0
2010-09-24 13:55:00,31.46,31.46,31.45,31.45,13600.0,22.6518,22.6518,22.6446,22.6446,13600.0
2010-09-24 14:00:00,31.45,31.47,31.45,31.47,54700.0,22.6446,22.659,22.6446,22.659,54700.0
2010-09-24 14:05:00,31.46,31.47,31.46,31.46,38700.0,22.6518,22.659,22.6518,22.6518,38700.0
2010-09-24 14:10:00,31.47,31.48,31.46,31.47,68000.0,22.659,22.6662,22.6518,22.659,68000.0
2010-09-24 14:15:00,31.47,31.48,31.46,31.46,28500.0,22.659,22.6662,22.6518,22.6518,28500.0
2010-09-24 14:20:00,31.47,31.47,31.46,31.46,32100.0,22.659,22.659,22.6518,22.6518,32100.0
2010-09-24 14:25:00,31.46,31.5,31.46,31.49,49800.0,22.6518,22.6806,22.6518,22.6734,49800.0
2010-09-24 14:30:00,31.48,31.5,31.47,31.49,32200.0,22.6662,22.6806,22.659,22.6734,32200.0
2010-09-24 14:35:00,31.49,31.53,31.48,31.52,66500.0,22.6734,22.7022,22.6662,22.695,66500.0
2010-09-24 14:40:00,31.53,31.53,31.49,31.51,71300.0,22.7022,22.7022,22.6734,22.6878,71300.0
2010-09-24 14:45:00,31.51,31.52,31.5,31.51,46300.0,22.6878,22.695,22.6806,22.6878,46300.0
2010-09-24 14:50:00,31.51,31.53,31.51,31.52,46900.0,22.6878,22.7022,22.6878,22.695,46900.0
2010-09-24 14:55:00,31.52,31.54,31.52,31.52,38800.0,22.695,22.7094,22.695,22.695,38800.0
2010-09-24 15:00:00,31.52,31.53,31.46,31.48,96800.0,22.695,22.7022,22.6518,22.6662,96800.0
2010-09-24 15:05:00,31.48,31.49,31.45,31.49,39400.0,22.6662,22.6734,22.6446,22.6734,39400.0
2010-09-24 15:10:00,31.48,31.53,31.48,31.52,54500.0,22.6662,22.7022,22.6662,22.695,54500.0
2010-09-24 15:15:00,31.53,31.53,31.51,31.51,104100.0,22.7022,22.7022,22.6878,22.6878,104100.0
2010-09-24 15:20:00,31.51,31.52,31.45,31.45,54900.0,22.6878,22.695,22.6446,22.6446,54900.0
2010-09-24 15:25:00,31.45,31.47,31.44,31.46,47800.0,22.6446,22.659,22.6374,22.6518,47800.0
2010-09-24 15:30:00,31.46,31.47,31.45,31.46,55200.0,22.6518,22.659,22.6446,22.6518,55200.0
2010-09-24 15:35:00,31.47,31.51,31.46,31.51,79500.0,22.659,22.6878,22.6518,22.6878,79500.0
2010-09-24 15:40:00,31.5,31.53,31.5,31.51,92300.0,22.6806,22.7022,22.6806,22.6878,92300.0
2010-09-24 15:45:00,31.52,31.56,31.51,31.55,203900.0,22.695,22.7238,22.6878,22.7166,203900.0
2010-09-24 15:50:00,31.55,31.55,31.5,31.51,351900.0,22.7166,22.7166,22.6806,22.6878,351900.0
2010-09-24 15:55:00,31.51,31.61,31.51,31.57,510400.0,22.6878,22.7598,22.6878,22.731,510400.0
2010-09-27 09:30:00,31.5,31.57,31.5,31.51,27800.0,22.6806,22.731,22.6806,22.6878,27800.0
2010-09-27 09:35:00,31.52,31.52,31.45,31.48,39100.0,22.695,22.695,22.6446,22.6662,39100.0
2010-09-27 09:40:00,31.48,31.49,31.42,31.43,31100.0,22.6662,22.6734,22.623,22.6302,31100.0
2010-09-27 09:45:00,31.42,31.45,31.4,31.4,72000.0,22.623,22.6446,22.6086,22.6086,72000.0
2010-09-27 09:50:00,31.41,31.46,31.38,31.42,61700.0,22.6158,22.6518,22.5942,22.623,61700.0
2010-09-27 09:55:00,31.42,31.44,31.41,31.42,38000.0,22.623,22.6374,22.6158,22.623,38000.0
2010-09-27 10:00:00,31.42,31.49,31.42,31.45,46300.0,22.623,22.6734,22.623,22.6446,46300.0
2010-09-27 10:05:00,31.46,31.52,31.44,31.5,48200.0,22.6518,22.695,22.6374,22.6806,48200.0
2010-09-27 10:10:00,31.5,31.5,31.46,31.47,68600.0,22.6806,22.6806,22.6518,22.659,68600.0
2010-09-27 10:15:00,31.46,31.47,31.38,31.38,58800.0,22.6518,22.659,22.5942,22.5942,58800.0
2010-09-27 10:20:00,31.38,31.39,31.34,31.38,60900.0,22.5942,22.6014,22.5654,22.5942,60900.0
2010-09-27 10:25:00,31.38,31.41,31.36,31.41,56900.0,22.5942,22.6158,22.5798,22.6158,56900.0
2010-09-27 10:30:00,31.4,31.45,31.36,31.42,61400.0,22.6086,22.6446,22.5798,22.623,61400.0
2010-09-27 10:35:00,31.42,31.44,31.39,31.43,23900.0,22.623,22.6374,22.6014,22.6302,23900.0
2010-09-27 10:40:00,31.44,31.52,31.43,31.5,30700.0,22.6374,22.695,22.6302,22.6806,30700.0
2010-09-27 10:45:00,31.5,31.51,31.48,31.5,25000.0,22.6806,22.6878,22.6662,22.6806,25000.0
2010-09-27 10:50:00,31.51,31.52,31.5,31.5,30400.0,22.6878,22.695,22.6806,22.6806,30400.0
2010-09-27 10:55:00,31.5,31.55,31.5,31.54,36800.0,22.6806,22.7166,22.6806,22.7094,36800.0
2010-09-27 11:00:00,31.53,31.54,31.51,31.52,65800.0,22.7022,22.7094,22.6878,22.695,65800.0
2010-09-27 11:05:00,31.52,31.53,31.51,31.51,79900.0,22.695,22.7022,22.6878,22.6878,79900.0
2010-09-27 11:10:00,31.51,31.55,31.51,31.53,87600.0,22.6878,22.7166,22.6878,22.7022,87600.0
2010-09-27 11:15:00,31.52,31.53,31.48,31.48,95500.0,22.695,22.7022,22.6662,22.6662,95500.0
2010-09-27 11:20:00,31.49,31.52,31.48,31.5,52200.0,22.6734,22.695,22.6662,22.6806,52200.0
2010-09-27 11:25:00,31.5,31.51,31.49,31.5,34600.0,22.6806,22.6878,22.6734,22.6806,34600.0
2010-09-27 11:30:00,31.5,31.54,31.5,31.53,54900.0,22.6806,22.7094,22.6806,22.7022,54900.0
2010-09-27 11:35:00,31.53,31.55,31.5,31.55,68600.0,22.7022,22.7166,22.6806,22.7166,68600.0
2010-09-27 11:40:00,31.55,31.57,31.54,31.55,62400.0,22.7166,22.731,22.7094,22.7166,62400.0
2010-09-27 11:45:00,31.55,31.63,31.55,31.61,120100.0,22.7166,22.7742,22.7166,22.7598,120100.0
2010-09-27 11:50:00,31.61,31.61,31.56,31.56,63100.0,22.7598,22.7598,22.7238,22.7238,63100.0
2010-09-27 11:55:00,31.56,31.57,31.55,31.55,54200.0,22.7238,22.731,22.7166,22.7166,54200.0
2010-09-27 12:00:00,31.55,31.58,31.54,31.56,51000.0,22.7166,22.7382,22.7094,22.7238,51000.0
2010-09-27 12:05:00,31.56,31.58,31.53,31.55,37200.0,22.7238,22.7382,22.7022,22.7166,37200.0
2010-09-27 12:10:00,31.55,31.55,31.53,31.54,31900.0,22.7166,22.7166,22.7022,22.7094,31900.0
2010-09-27 12:15:00,31.54,31.57,31.54,31.55,19500.0,22.7094,22.731,22.7094,22.7166,19500.0
2010-09-27 12:20:00,31.55,31.56,31.55,31.55,47100.0,22.7166,22.7238,22.7166,22.7166,47100.0
2010-09-27 12:25:00,31.55,31.56,31.53,31.56,21900.0,22.7166,22.7238,22.7022,22.7238,21900.0
2010-09-27 12:30:00,31.55,31.55,31.5,31.51,15000.0,22.7166,22.7166,22.6806,22.6878,15000.0
2010-09-27 12:35:00,31.51,31.53,31.5,31.52,17300.0,22.6878,22.7022,22.6806,22.695,17300.0
2010-09-27 12:40:00,31.52,31.52,31.5,31.51,8700.0,22.695,22.695,22.6806,22.6878,8700.0
2010-09-27 12:45:00,31.51,31.53,31.5,31.53,17100.0,22.6878,22.7022,22.6806,22.7022,17100.0
2010-09-27 12:50:00,31.52,31.52,31.5,31.5,11900.0,22.695,22.695,22.6806,22.6806,11900.0
2010-09-27 12:55:00,31.51,31.51,31.5,31.5,19600.0,22.6878,22.6878,22.6806,22.6806,19600.0
2010-09-27 13:00:00,31.5,31.52,31.46,31.52,63800.0,22.6806,22.695,22.6518,22.695,63800.0
2010-09-27 13:05:00,31.52,31.57,31.5,31.55,17700.0,22.695,22.731,22.6806,22.7166,17700.0
2010-09-27 13:10:00,31.54,31.57,31.52,31.56,15400.0,22.7094,22.731,22.695,22.7238,15400.0
2010-09-27 13:15:00,31.56,31.56,31.53,31.55,20100.0,22.7238,22.7238,22.7022,22.7166,20100.0
2010-09-27 13:20:00,31.55,31.56,31.52,31.55,28700.0,22.7166,22.7238,22.695,22.7166,28700.0
2010-09-27 13:25:00,31.55,31.58,31.54,31.57,14500.0,22.7166,22.7382,22.7094,22.731,14500.0
2010-09-27 13:30:00,31.57,31.58,31.56,31.58,22200.0,22.731,22.7382,22.7238,22.7382,22200.0
2010-09-27 13:35:00,31.57,31.57,31.55,31.56,15800.0,22.731,22.731,22.7166,22.7238,15800.0
2010-09-27 13:40:00,31.57,31.59,31.55,31.57,50400.0,22.731,22.7454,22.7166,22.731,50400.0
2010-09-27 13:45:00,31.57,31.64,31.57,31.61,55900.0,22.731,22.7814,22.731,22.7598,55900.0
2010-09-27 13:50:00,31.62,31.65,31.61,31.64,58700.0,22.767,22.7886,22.7598,22.7814,58700.0
2010-09-27 13:55:00,31.63,31.66,31.63,31.63,79000.0,22.7742,22.7958,22.7742,22.7742,79000.0
2010-09-27 14:00:00,31.63,31.64,31.62,31.62,46700.0,22.7742,22.7814,22.767,22.767,46700.0
2010-09-27 14:05:00,31.63,31.64,31.63,31.63,23200.0,22.7742,22.7814,22.7742,22.7742,23200.0
2010-09-27 14:10:00,31.63,31.64,31.62,31.62,76200.0,22.7742,22.7814,22.767,22.767,76200.0
2010-09-27 14:15:00,31.63,31.68,31.59,31.68,77600.0,22.7742,22.8102,22.7454,22.8102,77600.0
2010-09-27 14:20:00,31.67,31.67,31.63,31.66,71700.0,22.803,22.803,22.7742,22.7958,71700.0
2010-09-27 14:25:00,31.66,31.66,31.64,31.65,23500.0,22.7958,22.7958,22.7814,22.7886,23500.0
2010-09-27 14:30:00,31.65,31.69,31.64,31.64,46600.0,22.7886,22.8174,22.7814,22.7814,46600.0
2010-09-27 14:35:00,31.63,31.68,31.63,31.65,60100.0,22.7742,22.8102,22.7742,22.7886,60100.0
2010-09-27 14:40:00,31.66,31.69,31.63,31.67,86900.0,22.7958,22.8174,22.7742,22.803,86900.0
2010-09-27 14:45:00,31.67,31.68,31.63,31.65,26200.0,22.803,22.8102,22.7742,22.7886,26200.0
2010-09-27 14:50:00,31.64,31.68,31.64,31.66,52200.0,22.7814,22.8102,22.7814,22.7958,52200.0
2010-09-27 14:55:00,31.66,31.66,31.63,31.65,45800.0,22.7958,22.7958,22.7742,22.7886,45800.0
2010-09-27 15:00:00,31.65,31.65,31.6,31.6,57300.0,22.7886,22.7886,22.7526,22.7526,57300.0
2010-09-27 15:05:00,31.6,31.61,31.58,31.6,70200.0,22.7526,22.7598,22.7382,22.7526,70200.0
2010-09-27 15:10:00,31.59,31.61,31.59,31.6,37000.0,22.7454,22.7598,22.7454,22.7526,37000.0
2010-09-27 15:15:00,31.61,31.61,31.6,31.61,19300.0,22.7598,22.7598,22.7526,22.7598,19300.0
2010-09-27 15:20:00,31.6,31.61,31.59,31.6,59600.0,22.7526,22.7598,22.7454,22.7526,59600.0
2010-09-27 15:25:00,31.59,31.6,31.57,31.57,35200.0,22.7454,22.7526,22.731,22.731,35200.0
2010-09-27 15:30:00,31.57,31.57,31.53,31.54,50900.0,22.731,22.731,22.7022,22.7094,50900.0
2010-09-27 15:35:00,31.54,31.54,31.5,31.52,53800.0,22.7094,22.7094,22.6806,22.695,53800.0
2010-09-27 15:40:00,31.52,31.55,31.5,31.54,90400.0,22.695,22.7166,22.6806,22.7094,90400.0
2010-09-27 15:45:00,31.55,31.55,31.5,31.5,106600.0,22.7166,22.7166,22.6806,22.6806,106600.0
2010-09-27 15:50:00,31.51,31.51,31.39,31.4,194000.0,22.6878,22.6878,22.6014,22.6086,194000.0
2010-09-27 15:55:00,31.39,31.42,31.39,31.41,366300.0,22.6014,22.623,22.6014,22.6158,366300.0
2010-09-28 09:30:00,31.62,31.62,31.45,31.55,93600.0,22.767,22.767,22.6446,22.7166,93600.0
2010-09-28 09:35:00,31.55,31.63,31.53,31.6,66400.0,22.7166,22.7742,22.7022,22.7526,66400.0
2010-09-28 09:40:00,31.59,31.61,31.49,31.5,123400.0,22.7454,22.7598,22.6734,22.6806,123400.0
2010-09-28 09:45:00,31.5,31.53,31.43,31.52,95600.0,22.6806,22.7022,22.6302,22.695,95600.0
2010-09-28 09:50:00,31.52,31.57,31.51,31.51,28000.0,22.695,22.731,22.6878,22.6878,28000.0
2010-09-28 09:55:00,31.51,31.52,31.46,31.5,129200.0,22.6878,22.695,22.6518,22.6806,129200.0
2010-09-28 10:00:00,31.5,31.5,31.33,31.41,258300.0,22.6806,22.6806,22.5582,22.6158,258300.0
2010-09-28 10:05:00,31.42,31.48,31.38,31.48,78300.0,22.623,22.6662,22.5942,22.6662,78300.0
2010-09-28 10:10:00,31.48,31.56,31.44,31.55,92400.0,22.6662,22.7238,22.6374,22.7166,92400.0
2010-09-28 10:15:00,31.54,31.62,31.52,31.56,233300.0,22.7094,22.767,22.695,22.7238,233300.0
2010-09-28 10:20:00,31.56,31.64,31.53,31.64,71300.0,22.7238,22.7814,22.7022,22.7814,71300.0
2010-09-28 10:25:00,31.64,31.74,31.64,31.74,46300.0,22.7814,22.8534,22.7814,22.8534,46300.0
2010-09-28 10:30:00,31.73,31.76,31.72,31.74,86100.0,22.8462,22.8678,22.839,22.8534,86100.0
2010-09-28 10:35:00,31.73,31.75,31.67,31.69,93200.0,22.8462,22.8606,22.803,22.8174,93200.0
2010-09-28 10:40:00,31.69,31.75,31.68,31.73,74500.0,22.8174,22.8606,22.8102,22.8462,74500.0
2010-09-28 10:45:00,31.73,31.75,31.69,31.72,60600.0,22.8462,22.8606,22.8174,22.839,60600.0
2010-09-28 10:50:00,31.73,31.75,31.7,31.74,75700.0,22.8462,22.8606,22.8246,22.8534,75700.0
2010-09-28 10:55:00,31.74,31.8,31.74,31.78,58300.0,22.8534,22.8966,22.8534,22.8822,58300.0
2010-09-28 11:00:00,31.77,31.85,31.77,31.82,56900.0,22.875,22.9326,22.875,22.911,56900.0
2010-09-28 11:05:00,31.81,31.83,31.79,31.82,90300.0,22.9038,22.9182,22.8894,22.911,90300.0
2010-09-28 11:10:00,31.81,31.84,31.81,31.82,50500.0,22.9038,22.9254,22.9038,22.911,50500.0
2010-09-28 11:15:00,31.82,31.86,31.79,31.86,81700.0,22.911,22.9398,22.8894,22.9398,81700.0
2010-09-28 11:20:00,31.87,31.91,31.86,31.91,33200.0,22.947,22.9758,22.9398,22.9758,33200.0
2010-09-28 11:25:00,31.91,32.1,31.9,32.09,203900.0,22.9758,23.1126,22.9686,23.1054,203900.0
2010-09-28 11:30:00,32.1,32.13,32.04,32.05,94500.0,23.1126,23.1342,23.0694,23.0766,94500.0
2010-09-28 11:35:00,32.06,32.11,32.06,32.06,33700.0,23.0838,23.1198,23.0838,23.0838,33700.0
2010-09-28 11:40:00,32.06,32.09,32.0,32.0,25800.0,23.0838,23.1054,23.0406,23.0406,25800.0
2010-09-28 11:45:00,32.01,32.01,32.0,32.0,27000.0,23.0478,23.0478,23.0406,23.0406,27000.0
2010-09-28 11:50:00,32.0,32.03,32.0,32.01,51300.0,23.0406,23.0622,23.0406,23.0478,51300.0
2010-09-28 11:55:00,32.02,32.03,31.97,32.02,73300.0,23.055,23.0622,23.019,23.055,73300.0
2010-09-28 12:00:00,32.01,32.04,31.98,32.01,112700.0,23.0478,23.0694,23.0262,23.0478,112700.0
2010-09-28 12:05:00,32.02,32.06,32.01,32.04,44800.0,23.055,23.0838,23.0478,23.0694,44800.0
2010-09-28 12:10:00,32.04,32.07,32.03,32.05,29100.0,23.0694,23.091,23.0622,23.0766,29100.0
2010-09-28 12:15:00,32.04,32.11,32.04,32.09,58200.0,23.0694,23.1198,23.0694,23.1054,58200.0
2010-09-28 12:20:00,32.08,32.17,32.08,32.17,74800.0,23.0982,23.163,23.0982,23.163,74800.0
2010-09-28 12:25:00,32.16,32.19,32.11,32.12,109200.0,23.1558,23.1774,23.1198,23.127,109200.0
2010-09-28 12:30:00,32.12,32.15,32.07,32.1,60200.0,23.127,23.1486,23.091,23.1126,60200.0
2010-09-28 12:35:00,32.11,32.14,32.1,32.13,55200.0,23.1198,23.1414,23.1126,23.1342,55200.0
2010-09-28 12:40:00,32.12,32.15,32.1,32.11,65800.0,23.127,23.1486,23.1126,23.1198,65800.0
2010-09-28 12:45:00,32.11,32.14,32.1,32.12,28500.0,23.1198,23.1414,23.1126,23.127,28500.0
2010-09-28 12:50:00,32.13,32.14,32.12,32.12,24200.0,23.1342,23.1414,23.127,23.127,24200.0
2010-09-28 12:55:00,32.13,32.13,32.1,32.12,36800.0,23.1342,23.1342,23.1126,23.127,36800.0
2010-09-28 13:00:00,32.13,32.14,32.08,32.08,50800.0,23.1342,23.1414,23.0982,23.0982,50800.0
2010-09-28 13:05:00,32.08,32.09,32.01,32.04,71200.0,23.0982,23.1054,23.0478,23.0694,71200.0
2010-09-28 13:10:00,32.04,32.04,32.0,32.03,55100.0,23.0694,23.0694,23.0406,23.0622,55100.0
2010-09-28 13:15:00,32.04,32.07,32.02,32.05,46100.0,23.0694,23.091,23.055,23.0766,46100.0
2010-09-28 13:20:00,32.07,32.11,32.07,32.11,40000.0,23.091,23.1198,23.091,23.1198,40000.0
2010-09-28 13:25:00,32.12,32.14,32.11,32.11,37000.0,23.127,23.1414,23.1198,23.1198,37000.0
2010-09-28 13:30:00,32.11,32.14,32.1,32.13,47300.0,23.1198,23.1414,23.1126,23.1342,47300.0
2010-09-28 13:35:00,32.13,32.19,32.13,32.18,45200.0,23.1342,23.1774,23.1342,23.1702,45200.0
2010-09-28 13:40:00,32.17,32.21,32.17,32.2,23500.0,23.163,23.1919,23.163,23.1846,23500.0
2010-09-28 13:45:00,32.21,32.25,32.17,32.24,69800.0,23.1919,23.2207,23.163,23.2135,69800.0
2010-09-28 13:50:00,32.23,32.27,32.23,32.24,59200.0,23.2063,23.2351,23.2063,23.2135,59200.0
2010-09-28 13:55:00,32.24,32.26,32.22,32.23,48000.0,23.2135,23.2279,23.1991,23.2063,48000.0
2010-09-28 14:00:00,32.24,32.24,32.2,32.2,49700.0,23.2135,23.2135,23.1846,23.1846,49700.0
2010-09-28 14:05:00,32.2,32.22,32.17,32.17,40900.0,23.1846,23.1991,23.163,23.163,40900.0
2010-09-28 14:10:00,32.17,32.18,32.12,32.12,30700.0,23.163,23.1702,23.127,23.127,30700.0
2010-09-28 14:15:00,32.11,32.12,32.04,32.05,64300.0,23.1198,23.127,23.0694,23.0766,64300.0
2010-09-28 14:20:00,32.05,32.07,32.0,32.0,55400.0,23.0766,23.091,23.0406,23.0406,55400.0
2010-09-28 14:25:00,32.01,32.02,31.97,31.97,86200.0,23.0478,23.055,23.019,23.019,86200.0
2010-09-28 14:30:00,31.98,32.02,31.97,32.02,100500.0,23.0262,23.055,23.019,23.055,100500.0
2010-09-28 14:35:00,32.02,32.02,31.94,31.97,59500.0,23.055,23.055,22.9974,23.019,59500.0
2010-09-28 14:40:00,31.98,31.99,31.93,31.95,49000.0,23.0262,23.0334,22.9902,23.0046,49000.0
2010-09-28 14:45:00,31.95,31.95,31.87,31.9,54900.0,23.0046,23.0046,22.947,22.9686,54900.0
2010-09-28 14:50:00,31.9,31.92,31.87,31.88,77500.0,22.9686,22.983,22.947,22.9542,77500.0
2010-09-28 14:55:00,31.89,31.9,31.85,31.88,45900.0,22.9614,22.9686,22.9326,22.9542,45900.0
2010-09-28 15:00:00,31.89,31.89,31.83,31.84,58300.0,22.9614,22.9614,22.9182,22.9254,58300.0
2010-09-28 15:05:00,31.84,31.9,31.8,31.9,77400.0,22.9254,22.9686,22.8966,22.9686,77400.0
2010-09-28 15:10:00,31.9,31.93,31.86,31.88,102200.0,22.9686,22.9902,22.9398,22.9542,102200.0
2010-09-28 15:15:00,31.87,31.93,31.87,31.92,43700.0,22.947,22.9902,22.947,22.983,43700.0
2010-09-28 15:20:00,31.93,31.93,31.85,31.85,37700.0,22.9902,22.9902,22.9326,22.9326,37700.0
2010-09-28 15:25:00,31.86,31.88,31.83,31.84,44800.0,22.9398,22.9542,22.9182,22.9254,44800.0
2010-09-28 15:30:00,31.84,31.95,31.83,31.95,92700.0,22.9254,23.0046,22.9182,23.0046,92700.0
2010-09-28 15:35:00,31.96,32.02,31.96,32.02,83900.0,23.0118,23.055,23.0118,23.055,83900.0
2010-09-28 15:40:00,32.02,32.07,32.01,32.07,324100.0,23.055,23.091,23.0478,23.091,324100.0
2010-09-28 15:45:00,32.07,32.18,32.07,32.17,432000.0,23.091,23.1702,23.091,23.163,432000.0
2010-09-28 15:50:00,32.17,32.25,32.17,32.24,333000.0,23.163,23.2207,23.163,23.2135,333000.0
2010-09-28 15:55:00,32.25,32.25,32.13,32.15,645200.0,23.2207,23.2207,23.1342,23.1486,645200.0
2010-09-29 09:30:00,32.14,32.15,31.86,31.89,98500.0,23.1414,23.1486,22.9398,22.9614,98500.0
2010-09-29 09:35:00,31.88,31.96,31.87,31.96,86500.0,22.9542,23.0118,22.947,23.0118,86500.0
2010-09-29 09:40:00,31.95,31.95,31.89,31.9,62100.0,23.0046,23.0046,22.9614,22.9686,62100.0
2010-09-29 09:45:00,31.91,31.92,31.79,31.8,72200.0,22.9758,22.983,22.8894,22.8966,72200.0
2010-09-29 09:50:00,31.79,31.8,31.63,31.63,127100.0,22.8894,22.8966,22.7742,22.7742,127100.0
2010-09-29 09:55:00,31.63,31.72,31.6,31.69,159300.0,22.7742,22.839,22.7526,22.8174,159300.0
2010-09-29 10:00:00,31.7,31.77,31.68,31.71,204600.0,22.8246,22.875,22.8102,22.8318,204600.0
2010-09-29 10:05:00,31.71,31.79,31.67,31.78,93100.0,22.8318,22.8894,22.803,22.8822,93100.0
2010-09-29 10:10:00,31.78,31.82,31.74,31.8,57700.0,22.8822,22.911,22.8534,22.8966,57700.0
2010-09-29 10:15:00,31.8,31.83,31.71,31.71,83300.0,22.8966,22.9182,22.8318,22.8318,83300.0
2010-09-29 10:20:00,31.71,31.75,31.66,31.68,149600.0,22.8318,22.8606,22.7958,22.8102,149600.0
2010-09-29 10:25:00,31.68,31.72,31.63,31.72,68500.0,22.8102,22.839,22.7742,22.839,68500.0
2010-09-29 10:30:00,31.73,31.77,31.71,31.76,114800.0,22.8462,22.875,22.8318,22.8678,114800.0
2010-09-29 10:35:00,31.77,31.77,31.67,31.7,47800.0,22.875,22.875,22.803,22.8246,47800.0
2010-09-29 10:40:00,31.69,31.71,31.62,31.65,47700.0,22.8174,22.8318,22.767,22.7886,47700.0
2010-09-29 10:45:00,31.64,31.67,31.61,31.63,52900.0,22.7814,22.803,22.7598,22.7742,52900.0
2010-09-29 10:50:00,31.63,31.64,31.6,31.6,37500.0,22.7742,22.7814,22.7526,22.7526,37500.0
2010-09-29 10:55:00,31.6,31.67,31.59,31.65,125000.0,22.7526,22.803,22.7454,22.7886,125000.0
2010-09-29 11:00:00,31.66,31.68,31.63,31.67,45200.0,22.7958,22.8102,22.7742,22.803,45200.0
2010-09-29 11:05:00,31.67,31.7,31.65,31.65,25700.0,22.803,22.8246,22.7886,22.7886,25700.0
2010-09-29 11:10:00,31.65,31.69,31.65,31.68,26000.0,22.7886,22.8174,22.7886,22.8102,26000.0
2010-09-29 11:15:00,31.68,31.71,31.66,31.71,48700.0,22.8102,22.8318,22.7958,22.8318,48700.0
2010-09-29 11:20:00,31.71,31.71,31.69,31.69,61500.0,22.8318,22.8318,22.8174,22.8174,61500.0
2010-09-29 11:25:00,31.7,31.71,31.66,31.66,27000.0,22.8246,22.8318,22.7958,22.7958,27000.0
2010-09-29 11:30:00,31.67,31.68,31.65,31.66,22800.0,22.803,22.8102,22.7886,22.7958,22800.0
2010-09-29 11:35:00,31.67,31.76,31.67,31.73,124600.0,22.803,22.8678,22.803,22.8462,124600.0
2010-09-29 11:40:00,31.72,31.73,31.7,31.72,59600.0,22.839,22.8462,22.8246,22.839,59600.0
2010-09-29 11:45:00,31.72,31.74,31.69,31.7,67200.0,22.839,22.8534,22.8174,22.8246,67200.0
2010-09-29 11:50:00,31.69,31.72,31.69,31.72,47500.0,22.8174,22.839,22.8174,22.839,47500.0
2010-09-29 11:55:00,31.72,31.73,31.71,31.72,215700.0,22.839,22.8462,22.8318,22.839,215700.0
2010-09-29 12:00:00,31.72,31.73,31.66,31.67,69700.0,22.839,22.8462,22.7958,22.803,69700.0
2010-09-29 12:05:00,31.67,31.68,31.64,31.68,33500.0,22.803,22.8102,22.7814,22.8102,33500.0
2010-09-29 12:10:00,31.68,31.68,31.66,31.67,20500.0,22.8102,22.8102,22.7958,22.803,20500.0
2010-09-29 12:15:00,31.66,31.67,31.65,31.65,28900.0,22.7958,22.803,22.7886,22.7886,28900.0
2010-09-29 12:20:00,31.66,31.67,31.65,31.66,22000.0,22.7958,22.803,22.7886,22.7958,22000.0
2010-09-29 12:25:00,31.66,31.67,31.64,31.64,38400.0,22.7958,22.803,22.7814,22.7814,38400.0
2010-09-29 12:30:00,31.64,31.65,31.61,31.62,49200.0,22.7814,22.7886,22.7598,22.767,49200.0
2010-09-29 12:35:00,31.61,31.62,31.58,31.59,53500.0,22.7598,22.767,22.7382,22.7454,53500.0
2010-09-29 12:40:00,31.6,31.61,31.56,31.6,74000.0,22.7526,22.7598,22.7238,22.7526,74000.0
2010-09-29 12:45:00,31.59,31.6,31.54,31.58,87100.0,22.7454,22.7526,22.7094,22.7382,87100.0
2010-09-29 12:50:00,31.58,31.59,31.58,31.59,24900.0,22.7382,22.7454,22.7382,22.7454,24900.0
2010-09-29 12:55:00,31.58,31.59,31.55,31.55,48600.0,22.7382,22.7454,22.7166,22.7166,48600.0
2010-09-29 13:00:00,31.56,31.56,31.54,31.54,43500.0,22.7238,22.7238,22.7094,22.7094,43500.0
2010-09-29 13:05:00,31.54,31.55,31.5,31.52,74400.0,22.7094,22.7166,22.6806,22.695,74400.0
2010-09-29 13:10:00,31.53,31.55,31.49,31.49,112900.0,22.7022,22.7166,22.6734,22.6734,112900.0
2010-09-29 13:15:00,31.49,31.52,31.48,31.52,58900.0,22.6734,22.695,22.6662,22.695,58900.0
2010-09-29 13:20:00,31.52,31.53,31.49,31.49,56600.0,22.695,22.7022,22.6734,22.6734,56600.0
2010-09-29 13:25:00,31.49,31.51,31.49,31.5,43900.0,22.6734,22.6878,22.6734,22.6806,43900.0
2010-09-29 13:30:00,31.5,31.51,31.5,31.5,26300.0,22.6806,22.6878,22.6806,22.6806,26300.0
2010-09-29 13:35:00,31.5,31.5,31.46,31.47,57600.0,22.6806,22.6806,22.6518,22.659,57600.0
2010-09-29 13:40:00,31.47,31.48,31.45,31.48,39900.0,22.659,22.6662,22.6446,22.6662,39900.0
2010-09-29 13:45:00,31.47,31.51,31.47,31.5,27900.0,22.659,22.6878,22.659,22.6806,27900.0
2010-09-29 13:50:00,31.5,31.51,31.49,31.49,45100.0,22.6806,22.6878,22.6734,22.6734,45100.0
2010-09-29 13:55:00,31.49,31.55,31.49,31.54,25400.0,22.6734,22.7166,22.6734,22.7094,25400.0
2010-09-29 14:00:00,31.54,31.59,31.53,31.56,36400.0,22.7094,22.7454,22.7022,22.7238,36400.0
2010-09-29 14:05:00,31.56,31.57,31.55,31.57,30000.0,22.7238,22.731,22.7166,22.731,30000.0
2010-09-29 14:10:00,31.56,31.59,31.56,31.58,59700.0,22.7238,22.7454,22.7238,22.7382,59700.0
2010-09-29 14:15:00,31.58,31.61,31.58,31.6,38800.0,22.7382,22.7598,22.7382,22.7526,38800.0
2010-09-29 14:20:00,31.6,31.61,31.59,31.6,52200.0,22.7526,22.7598,22.7454,22.7526,52200.0
2010-09-29 14:25:00,31.6,31.62,31.59,31.61,113600.0,22.7526,22.767,22.7454,22.7598,113600.0
2010-09-29 14:30:00,31.61,31.63,31.61,31.62,19100.0,22.7598,22.7742,22.7598,22.767,19100.0
2010-09-29 14:35:00,31.62,31.63,31.62,31.62,10300.0,22.767,22.7742,22.767,22.767,10300.0
2010-09-29 14:40:00,31.63,31.67,31.62,31.66,30300.0,22.7742,22.803,22.767,22.7958,30300.0
2010-09-29 14:45:00,31.65,31.67,31.6,31.6,78100.0,22.7886,22.803,22.7526,22.7526,78100.0
2010-09-29 14:50:00,31.6,31.62,31.59,31.6,33600.0,22.7526,22.767,22.7454,22.7526,33600.0
2010-09-29 14:55:00,31.61,31.61,31.59,31.61,68200.0,22.7598,22.7598,22.7454,22.7598,68200.0
2010-09-29 15:00:00,31.6,31.62,31.6,31.62,67800.0,22.7526,22.767,22.7526,22.767,67800.0
2010-09-29 15:05:00,31.61,31.62,31.5,31.51,74200.0,22.7598,22.767,22.6806,22.6878,74200.0
2010-09-29 15:10:00,31.51,31.53,31.49,31.52,97300.0,22.6878,22.7022,22.6734,22.695,97300.0
2010-09-29 15:15:00,31.52,31.52,31.44,31.47,68900.0,22.695,22.695,22.6374,22.659,68900.0
2010-09-29 15:20:00,31.47,31.5,31.47,31.5,60900.0,22.659,22.6806,22.659,22.6806,60900.0
2010-09-29 15:25:00,31.5,31.51,31.47,31.5,55400.0,22.6806,22.6878,22.659,22.6806,55400.0
2010-09-29 15:30:00,31.49,31.49,31.41,31.43,130700.0,22.6734,22.6734,22.6158,22.6302,130700.0
2010-09-29 15:35:00,31.42,31.48,31.41,31.48,64100.0,22.623,22.6662,22.6158,22.6662,64100.0
2010-09-29 15:40:00,31.47,31.48,31.4,31.4,123300.0,22.659,22.6662,22.6086,22.6086,123300.0
2010-09-29 15:45:00,31.41,31.49,31.41,31.48,160400.0,22.6158,22.6734,22.6158,22.6662,160400.0
2010-09-29 15:50:00,31.49,31.51,31.48,31.5,168400.0,22.6734,22.6878,22.6662,22.6806,168400.0
2010-09-29 15:55:00,31.5,31.55,31.5,31.54,222700.0,22.6806,22.7166,22.6806,22.7094,222700.0
2010-09-30 09:30:00,31.79,32.08,31.76,32.08,101600.0,22.8894,23.0982,22.8678,23.0982,101600.0
2010-09-30 09:35:00,32.09,32.1,31.98,32.05,81000.0,23.1054,23.1126,23.0262,23.0766,81000.0
2010-09-30 09:40:00,32.06,32.31,32.04,32.21,166300.0,23.0838,23.2639,23.0694,23.1919,166300.0
2010-09-30 09:45:00,32.21,32.32,32.16,32.32,179700.0,23.1919,23.2711,23.1558,23.2711,179700.0
2010-09-30 09:50:00,32.32,32.36,32.19,32.19,97900.0,23.2711,23.2999,23.1774,23.1774,97900.0
2010-09-30 09:55:00,32.2,32.21,32.15,32.17,36300.0,23.1846,23.1919,23.1486,23.163,36300.0
2010-09-30 10:00:00,32.18,32.18,32.11,32.13,103400.0,23.1702,23.1702,23.1198,23.1342,103400.0
2010-09-30 10:05:00,32.13,32.2,32.13,32.15,89300.0,23.1342,23.1846,23.1342,23.1486,89300.0
2010-09-30 10:10:00,32.15,32.19,32.1,32.19,66800.0,23.1486,23.1774,23.1126,23.1774,66800.0
2010-09-30 10:15:00,32.19,32.23,32.17,32.18,68900.0,23.1774,23.2063,23.163,23.1702,68900.0
2010-09-30 10:20:00,32.18,32.21,32.11,32.13,77400.0,23.1702,23.1919,23.1198,23.1342,77400.0
2010-09-30 10:25:00,32.13,32.17,32.13,32.14,73400.0,23.1342,23.163,23.1342,23.1414,73400.0
2010-09-30 10:30:00,32.15,32.2,32.14,32.19,62800.0,23.1486,23.1846,23.1414,23.1774,62800.0
2010-09-30 10:35:00,32.19,32.2,32.16,32.18,44200.0,23.1774,23.1846,23.1558,23.1702,44200.0
2010-09-30 10:40:00,32.18,32.22,32.18,32.21,32000.0,23.1702,23.1991,23.1702,23.1919,32000.0
2010-09-30 10:45:00,32.21,32.21,32.1,32.12,64800.0,23.1919,23.1919,23.1126,23.127,64800.0
2010-09-30 10:50:00,32.12,32.12,32.04,32.04,56500.0,23.127,23.127,23.0694,23.0694,56500.0
2010-09-30 10:55:00,32.04,32.04,31.93,31.94,70200.0,23.0694,23.0694,22.9902,22.9974,70200.0
2010-09-30 11:00:00,31.95,31.95,31.91,31.93,82800.0,23.0046,23.0046,22.9758,22.9902,82800.0
2010-09-30 11:05:00,31.93,31.94,31.84,31.85,80800.0,22.9902,22.9974,22.9254,22.9326,80800.0
2010-09-30 11:10:00,31.85,31.9,31.84,31.85,59900.0,22.9326,22.9686,22.9254,22.9326,59900.0
2010-09-30 11:15:00,31.83,31.85,31.78,31.8,45500.0,22.9182,22.9326,22.8822,22.8966,45500.0
2010-09-30 11:20:00,31.8,31.81,31.73,31.74,55900.0,22.8966,22.9038,22.8462,22.8534,55900.0
2010-09-30 11:25:00,31.73,31.73,31.64,31.69,88700.0,22.8462,22.8462,22.7814,22.8174,88700.0
2010-09-30 11:30:00,31.69,31.78,31.68,31.73,33700.0,22.8174,22.8822,22.8102,22.8462,33700.0
2010-09-30 11:35:00,31.73,31.73,31.63,31.71,67800.0,22.8462,22.8462,22.7742,22.8318,67800.0
2010-09-30 11:40:00,31.71,31.74,31.7,31.71,42200.0,22.8318,22.8534,22.8246,22.8318,42200.0
2010-09-30 11:45:00,31.71,31.72,31.65,31.7,57500.0,22.8318,22.839,22.7886,22.8246,57500.0
2010-09-30 11:50:00,31.69,31.72,31.67,31.67,37600.0,22.8174,22.839,22.803,22.803,37600.0
2010-09-30 11:55:00,31.67,31.7,31.64,31.67,51800.0,22.803,22.8246,22.7814,22.803,51800.0
2010-09-30 12:00:00,31.67,31.68,31.55,31.56,78100.0,22.803,22.8102,22.7166,22.7238,78100.0
2010-09-30 12:05:00,31.56,31.6,31.54,31.6,45600.0,22.7238,22.7526,22.7094,22.7526,45600.0
2010-09-30 12:10:00,31.6,31.65,31.59,31.62,46500.0,22.7526,22.7886,22.7454,22.767,46500.0
2010-09-30 12:15:00,31.63,31.67,31.63,31.65,20700.0,22.7742,22.803,22.7742,22.7886,20700.0
2010-09-30 12:20:00,31.65,31.68,31.62,31.67,43600.0,22.7886,22.8102,22.767,22.803,43600.0
2010-09-30 12:25:00,31.68,31.68,31.64,31.64,22100.0,22.8102,22.8102,22.7814,22.7814,22100.0
2010-09-30 12:30:00,31.64,31.68,31.62,31.68,23200.0,22.7814,22.8102,22.767,22.8102,23200.0
2010-09-30 12:35:00,31.68,31.7,31.66,31.69,19200.0,22.8102,22.8246,22.7958,22.8174,19200.0
2010-09-30 12:40:00,31.69,31.7,31.65,31.66,41000.0,22.8174,22.8246,22.7886,22.7958,41000.0
2010-09-30 12:45:00,31.66,31.69,31.65,31.67,29800.0,22.7958,22.8174,22.7886,22.803,29800.0
2010-09-30 12:50:00,31.67,31.71,31.67,31.7,26000.0,22.803,22.8318,22.803,22.8246,26000.0
2010-09-30 12:55:00,31.69,31.71,31.68,31.7,73100.0,22.8174,22.8318,22.8102,22.8246,73100.0
2010-09-30 13:00:00,31.7,31.7,31.66,31.68,23700.0,22.8246,22.8246,22.7958,22.8102,23700.0
2010-09-30 13:05:00,31.67,31.71,31.67,31.69,23600.0,22.803,22.8318,22.803,22.8174,23600.0
2010-09-30 13:10:00,31.7,31.71,31.67,31.67,21600.0,22.8246,22.8318,22.803,22.803,21600.0
2010-09-30 13:15:00,31.67,31.69,31.64,31.65,27500.0,22.803,22.8174,22.7814,22.7886,27500.0
2010-09-30 13:20:00,31.66,31.66,31.61,31.63,63600.0,22.7958,22.7958,22.7598,22.7742,63600.0
2010-09-30 13:25:00,31.63,31.68,31.62,31.67,31900.0,22.7742,22.8102,22.767,22.803,31900.0
2010-09-30 13:30:00,31.67,31.68,31.65,31.67,43700.0,22.803,22.8102,22.7886,22.803,43700.0
2010-09-30 13:35:00,31.67,31.7,31.67,31.68,55700.0,22.803,22.8246,22.803,22.8102,55700.0
2010-09-30 13:40:00,31.67,31.68,31.65,31.65,16600.0,22.803,22.8102,22.7886,22.7886,16600.0
2010-09-30 13:45:00,31.64,31.68,31.64,31.65,32700.0,22.7814,22.8102,22.7814,22.7886,32700.0
2010-09-30 13:50:00,31.65,31.66,31.63,31.64,25200.0,22.7886,22.7958,22.7742,22.7814,25200.0
2010-09-30 13:55:00,31.64,31.67,31.62,31.63,24300.0,22.7814,22.803,22.767,22.7742,24300.0
2010-09-30 14:00:00,31.64,31.67,31.63,31.66,46800.0,22.7814,22.803,22.7742,22.7958,46800.0
2010-09-30 14:05:00,31.66,31.67,31.62,31.62,17300.0,22.7958,22.803,22.767,22.767,17300.0
2010-09-30 14:10:00,31.62,31.62,31.55,31.55,71300.0,22.767,22.767,22.7166,22.7166,71300.0
2010-09-30 14:15:00,31.55,31.6,31.54,31.59,57900.0,22.7166,22.7526,22.7094,22.7454,57900.0
2010-09-30 14:20:00,31.6,31.62,31.6,31.6,51100.0,22.7526,22.767,22.7526,22.7526,51100.0
2010-09-30 14:25:00,31.6,31.63,31.6,31.61,20000.0,22.7526,22.7742,22.7526,22.7598,20000.0
2010-09-30 14:30:00,31.62,31.62,31.59,31.62,34500.0,22.767,22.767,22.7454,22.767,34500.0
2010-09-30 14:35:00,31.62,31.67,31.61,31.64,51800.0,22.767,22.803,22.7598,22.7814,51800.0
2010-09-30 14:40:00,31.64,31.68,31.64,31.68,26800.0,22.7814,22.8102,22.7814,22.8102,26800.0
2010-09-30 14:45:00,31.67,31.74,31.67,31.69,60500.0,22.803,22.8534,22.803,22.8174,60500.0
2010-09-30 14:50:00,31.69,31.71,31.68,31.7,47700.0,22.8174,22.8318,22.8102,22.8246,47700.0
2010-09-30 14:55:00,31.7,31.73,31.67,31.67,123800.0,22.8246,22.8462,22.803,22.803,123800.0
2010-09-30 15:00:00,31.68,31.69,31.63,31.63,88100.0,22.8102,22.8174,22.7742,22.7742,88100.0
2010-09-30 15:05:00,31.64,31.7,31.63,31.69,49300.0,22.7814,22.8246,22.7742,22.8174,49300.0
2010-09-30 15:10:00,31.69,31.69,31.58,31.59,83700.0,22.8174,22.8174,22.7382,22.7454,83700.0
2010-09-30 15:15:00,31.59,31.64,31.56,31.63,47200.0,22.7454,22.7814,22.7238,22.7742,47200.0
2010-09-30 15:20:00,31.62,31.64,31.6,31.64,43100.0,22.767,22.7814,22.7526,22.7814,43100.0
2010-09-30 15:25:00,31.64,31.66,31.61,31.66,83500.0,22.7814,22.7958,22.7598,22.7958,83500.0
2010-09-30 15:30:00,31.67,31.69,31.62,31.65,189800.0,22.803,22.8174,22.767,22.7886,189800.0
2010-09-30 15:35:00,31.65,31.67,31.63,31.66,110900.0,22.7886,22.803,22.7742,22.7958,110900.0
2010-09-30 15:40:00,31.66,31.71,31.65,31.69,42000.0,22.7958,22.8318,22.7886,22.8174,42000.0
2010-09-30 15:45:00,31.68,31.68,31.56,31.6,230100.0,22.8102,22.8102,22.7238,22.7526,230100.0
2010-09-30 15:50:00,31.61,31.63,31.58,31.59,165800.0,22.7598,22.7742,22.7382,22.7454,165800.0
2010-09-30 15:55:00,31.58,31.59,31.55,31.55,415000.0,22.7382,22.7454,22.7166,22.7166,415000.0
2010-10-01 09:30:00,31.89,32.03,31.75,32.01,111700.0,22.9614,23.0622,22.8606,23.0478,111700.0
2010-10-01 09:35:00,31.99,32.01,31.77,31.77,61700.0,23.0334,23.0478,22.875,22.875,61700.0
2010-10-01 09:40:00,31.77,31.77,31.66,31.76,37600.0,22.875,22.875,22.7958,22.8678,37600.0
2010-10-01 09:45:00,31.78,31.79,31.64,31.68,42600.0,22.8822,22.8894,22.7814,22.8102,42600.0
2010-10-01 09:50:00,31.69,31.73,31.6,31.66,56700.0,22.8174,22.8462,22.7526,22.7958,56700.0
2010-10-01 09:55:00,31.65,31.79,31.62,31.63,81300.0,22.7886,22.8894,22.767,22.7742,81300.0
2010-10-01 10:00:00,31.64,31.66,31.47,31.49,84800.0,22.7814,22.7958,22.659,22.6734,84800.0
2010-10-01 10:05:00,31.48,31.56,31.48,31.51,29600.0,22.6662,22.7238,22.6662,22.6878,29600.0
2010-10-01 10:10:00,31.51,31.58,31.51,31.58,74800.0,22.6878,22.7382,22.6878,22.7382,74800.0
2010-10-01 10:15:00,31.57,31.59,31.54,31.54,60700.0,22.731,22.7454,22.7094,22.7094,60700.0
2010-10-01 10:20:00,31.54,31.55,31.37,31.39,98400.0,22.7094,22.7166,22.587,22.6014,98400.0
2010-10-01 10:25:00,31.38,31.4,31.31,31.38,80500.0,22.5942,22.6086,22.5438,22.5942,80500.0
2010-10-01 10:30:00,31.38,31.42,31.32,31.39,124900.0,22.5942,22.623,22.551,22.6014,124900.0
2010-10-01 10:35:00,31.39,31.41,31.34,31.38,97200.0,22.6014,22.6158,22.5654,22.5942,97200.0
2010-10-01 10:40:00,31.39,31.45,31.36,31.44,56900.0,22.6014,22.6446,22.5798,22.6374,56900.0
2010-10-01 10:45:00,31.44,31.45,31.39,31.42,41400.0,22.6374,22.6446,22.6014,22.623,41400.0
2010-10-01 10:50:00,31.41,31.44,31.39,31.41,47500.0,22.6158,22.6374,22.6014,22.6158,47500.0
2010-10-01 10:55:00,31.4,31.47,31.39,31.43,24800.0,22.6086,22.659,22.6014,22.6302,24800.0
2010-10-01 11:00:00,31.43,31.46,31.4,31.4,37100.0,22.6302,22.6518,22.6086,22.6086,37100.0
2010-10-01 11:05:00,31.4,31.46,31.39,31.44,38900.0,22.6086,22.6518,22.6014,22.6374,38900.0
2010-10-01 11:10:00,31.43,31.45,31.41,31.41,41600.0,22.6302,22.6446,22.6158,22.6158,41600.0
2010-10-01 11:15:00,31.42,31.48,31.4,31.43,42600.0,22.623,22.6662,22.6086,22.6302,42600.0
2010-10-01 11:20:00,31.44,31.5,31.44,31.48,32000.0,22.6374,22.6806,22.6374,22.6662,32000.0
2010-10-01 11:25:00,31.48,31.5,31.45,31.48,94900.0,22.6662,22.6806,22.6446,22.6662,94900.0
2010-10-01 11:30:00,31.47,31.48,31.44,31.47,51200.0,22.659,22.6662,22.6374,22.659,51200.0
2010-10-01 11:35:00,31.47,31.54,31.47,31.51,33800.0,22.659,22.7094,22.659,22.6878,33800.0
2010-10-01 11:40:00,31.51,31.55,31.51,31.53,31200.0,22.6878,22.7166,22.6878,22.7022,31200.0
2010-10-01 11:45:00,31.54,31.57,31.51,31.51,26100.0,22.7094,22.731,22.6878,22.6878,26100.0
2010-10-01 11:50:00,31.51,31.52,31.48,31.48,16600.0,22.6878,22.695,22.6662,22.6662,16600.0
2010-10-01 11:55:00,31.48,31.54,31.48,31.52,18300.0,22.6662,22.7094,22.6662,22.695,18300.0
2010-10-01 12:00:00,31.52,31.52,31.49,31.49,26200.0,22.695,22.695,22.6734,22.6734,26200.0
2010-10-01 12:05:00,31.5,31.55,31.5,31.54,19100.0,22.6806,22.7166,22.6806,22.7094,19100.0
2010-10-01 12:10:00,31.54,31.55,31.5,31.5,36700.0,22.7094,22.7166,22.6806,22.6806,36700.0
2010-10-01 12:15:00,31.5,31.51,31.45,31.48,28800.0,22.6806,22.6878,22.6446,22.6662,28800.0
2010-10-01 12:20:00,31.48,31.49,31.46,31.48,17500.0,22.6662,22.6734,22.6518,22.6662,17500.0
2010-10-01 12:25:00,31.48,31.5,31.46,31.49,32900.0,22.6662,22.6806,22.6518,22.6734,32900.0
2010-10-01 12:30:00,31.49,31.5,31.48,31.5,27300.0,22.6734,22.6806,22.6662,22.6806,27300.0
2010-10-01 12:35:00,31.49,31.5,31.49,31.5,7500.0,22.6734,22.6806,22.6734,22.6806,7500.0
2010-10-01 12:40:00,31.49,31.5,31.48,31.5,18200.0,22.6734,22.6806,22.6662,22.6806,18200.0
2010-10-01 12:45:00,31.49,31.49,31.48,31.49,9400.0,22.6734,22.6734,22.6662,22.6734,9400.0
2010-10-01 12:50:00,31.5,31.52,31.49,31.52,27100.0,22.6806,22.695,22.6734,22.695,27100.0
2010-10-01 12:55:00,31.52,31.53,31.49,31.51,20700.0,22.695,22.7022,22.6734,22.6878,20700.0
2010-10-01 13:00:00,31.5,31.52,31.48,31.48,34500.0,22.6806,22.695,22.6662,22.6662,34500.0
2010-10-01 13:05:00,31.49,31.56,31.48,31.54,23700.0,22.6734,22.7238,22.6662,22.7094,23700.0
2010-10-01 13:10:00,31.54,31.61,31.53,31.61,53600.0,22.7094,22.7598,22.7022,22.7598,53600.0
2010-10-01 13:15:00,31.61,31.62,31.58,31.59,38900.0,22.7598,22.767,22.7382,22.7454,38900.0
2010-10-01 13:20:00,31.59,31.6,31.56,31.56,25700.0,22.7454,22.7526,22.7238,22.7238,25700.0
2010-10-01 13:25:00,31.57,31.61,31.57,31.6,35800.0,22.731,22.7598,22.731,22.7526,35800.0
2010-10-01 13:30:00,31.6,31.6,31.58,31.6,19000.0,22.7526,22.7526,22.7382,22.7526,19000.0
2010-10-01 13:35:00,31.6,31.64,31.58,31.6,47200.0,22.7526,22.7814,22.7382,22.7526,47200.0
2010-10-01 13:40:00,31.6,31.6,31.57,31.57,21000.0,22.7526,22.7526,22.731,22.731,21000.0
2010-10-01 13:45:00,31.58,31.58,31.55,31.56,21800.0,22.7382,22.7382,22.7166,22.7238,21800.0
2010-10-01 13:50:00,31.57,31.58,31.53,31.55,34000.0,22.731,22.7382,22.7022,22.7166,34000.0
2010-10-01 13:55:00,31.56,31.62,31.54,31.62,23800.0,22.7238,22.767,22.7094,22.767,23800.0
2010-10-01 14:00:00,31.62,31.67,31.61,31.61,32400.0,22.767,22.803,22.7598,22.7598,32400.0
2010-10-01 14:05:00,31.61,31.67,31.6,31.64,298900.0,22.7598,22.803,22.7526,22.7814,298900.0
2010-10-01 14:10:00,31.64,31.72,31.64,31.72,31700.0,22.7814,22.839,22.7814,22.839,31700.0
2010-10-01 14:15:00,31.72,31.72,31.67,31.67,32900.0,22.839,22.839,22.803,22.803,32900.0
2010-10-01 14:20:00,31.68,31.7,31.65,31.65,16400.0,22.8102,22.8246,22.7886,22.7886,16400.0
2010-10-01 14:25:00,31.65,31.69,31.63,31.68,94600.0,22.7886,22.8174,22.7742,22.8102,94600.0
2010-10-01 14:30:00,31.68,31.71,31.67,31.68,56400.0,22.8102,22.8318,22.803,22.8102,56400.0
2010-10-01 14:35:00,31.69,31.72,31.68,31.68,30700.0,22.8174,22.839,22.8102,22.8102,30700.0
2010-10-01 14:40:00,31.67,31.68,31.63,31.65,23800.0,22.803,22.8102,22.7742,22.7886,23800.0
2010-10-01 14:45:00,31.64,31.65,31.61,31.63,22100.0,22.7814,22.7886,22.7598,22.7742,22100.0
2010-10-01 14:50:00,31.63,31.65,31.61,31.61,15500.0,22.7742,22.7886,22.7598,22.7598,15500.0
2010-10-01 14:55:00,31.61,31.65,31.61,31.63,17500.0,22.7598,22.7886,22.7598,22.7742,17500.0
2010-10-01 15:00:00,31.63,31.66,31.62,31.62,34900.0,22.7742,22.7958,22.767,22.767,34900.0
2010-10-01 15:05:00,31.62,31.66,31.62,31.65,56200.0,22.767,22.7958,22.767,22.7886,56200.0
2010-10-01 15:10:00,31.64,31.66,31.58,31.59,85200.0,22.7814,22.7958,22.7382,22.7454,85200.0
2010-10-01 15:15:00,31.6,31.62,31.59,31.6,54000.0,22.7526,22.767,22.7454,22.7526,54000.0
2010-10-01 15:20:00,31.6,31.62,31.55,31.58,80300.0,22.7526,22.767,22.7166,22.7382,80300.0
2010-10-01 15:25:00,31.58,31.59,31.49,31.49,92200.0,22.7382,22.7454,22.6734,22.6734,92200.0
2010-10-01 15:30:00,31.49,31.55,31.49,31.55,105800.0,22.6734,22.7166,22.6734,22.7166,105800.0
2010-10-01 15:35:00,31.55,31.55,31.53,31.53,54400.0,22.7166,22.7166,22.7022,22.7022,54400.0
2010-10-01 15:40:00,31.53,31.54,31.5,31.51,70500.0,22.7022,22.7094,22.6806,22.6878,70500.0
2010-10-01 15:45:00,31.52,31.56,31.51,31.51,121700.0,22.695,22.7238,22.6878,22.6878,121700.0
2010-10-01 15:50:00,31.52,31.55,31.5,31.51,107700.0,22.695,22.7166,22.6806,22.6878,107700.0
2010-10-01 15:55:00,31.51,31.57,31.5,31.56,170500.0,22.6878,22.731,22.6806,22.7238,170500.0
2010-10-04 09:30:00,31.95,31.98,31.71,31.98,135600.0,23.0046,23.0262,22.8318,23.0262,135600.0
2010-10-04 09:35:00,31.99,32.05,31.87,31.96,87200.0,23.0334,23.0766,22.947,23.0118,87200.0
2010-10-04 09:40:00,31.97,32.03,31.93,31.97,67800.0,23.019,23.0622,22.9902,23.019,67800.0
2010-10-04 09:45:00,31.96,31.98,31.83,31.9,68300.0,23.0118,23.0262,22.9182,22.9686,68300.0
2010-10-04 09:50:00,31.9,31.92,31.82,31.85,83100.0,22.9686,22.983,22.911,22.9326,83100.0
2010-10-04 09:55:00,31.85,31.87,31.82,31.87,44300.0,22.9326,22.947,22.911,22.947,44300.0
2010-10-04 10:00:00,31.88,31.98,31.8,31.96,98800.0,22.9542,23.0262,22.8966,23.0118,98800.0
2010-10-04 10:05:00,31.96,32.03,31.92,31.97,75200.0,23.0118,23.0622,22.983,23.019,75200.0
2010-10-04 10:10:00,31.97,32.0,31.96,32.0,41900.0,23.019,23.0406,23.0118,23.0406,41900.0
2010-10-04 10:15:00,32.0,32.07,31.99,32.03,52500.0,23.0406,23.091,23.0334,23.0622,52500.0
2010-10-04 10:20:00,32.03,32.03,32.0,32.03,35300.0,23.0622,23.0622,23.0406,23.0622,35300.0
2010-10-04 10:25:00,32.03,32.03,31.97,32.0,50300.0,23.0622,23.0622,23.019,23.0406,50300.0
2010-10-04 10:30:00,31.99,32.05,31.98,32.02,32600.0,23.0334,23.0766,23.0262,23.055,32600.0
2010-10-04 10:35:00,32.02,32.02,31.92,31.94,55700.0,23.055,23.055,22.983,22.9974,55700.0
2010-10-04 10:40:00,31.95,31.95,31.92,31.92,42500.0,23.0046,23.0046,22.983,22.983,42500.0
2010-10-04 10:45:00,31.92,31.92,31.85,31.86,59800.0,22.983,22.983,22.9326,22.9398,59800.0
2010-10-04 10:50:00,31.85,31.9,31.85,31.9,32800.0,22.9326,22.9686,22.9326,22.9686,32800.0
2010-10-04 10:55:00,31.89,31.93,31.86,31.9,38500.0,22.9614,22.9902,22.9398,22.9686,38500.0
2010-10-04 11:00:00,31.9,31.91,31.87,31.88,45100.0,22.9686,22.9758,22.947,22.9542,45100.0
2010-10-04 11:05:00,31.87,31.88,31.83,31.86,40900.0,22.947,22.9542,22.9182,22.9398,40900.0
2010-10-04 11:10:00,31.86,31.89,31.85,31.86,23700.0,22.9398,22.9614,22.9326,22.9398,23700.0
2010-10-04 11:15:00,31.85,31.87,31.82,31.85,57200.0,22.9326,22.947,22.911,22.9326,57200.0
2010-10-04 11:20:00,31.85,31.85,31.78,31.8,57300.0,22.9326,22.9326,22.8822,22.8966,57300.0
2010-10-04 11:25:00,31.8,31.84,31.8,31.83,23300.0,22.8966,22.9254,22.8966,22.9182,23300.0
2010-10-04 11:30:00,31.82,31.82,31.75,31.78,26700.0,22.911,22.911,22.8606,22.8822,26700.0
2010-10-04 11:35:00,31.78,31.79,31.77,31.78,19400.0,22.8822,22.8894,22.875,22.8822,19400.0
2010-10-04 11:40:00,31.78,31.78,31.75,31.75,17300.0,22.8822,22.8822,22.8606,22.8606,17300.0
2010-10-04 11:45:00,31.76,31.8,31.75,31.8,38400.0,22.8678,22.8966,22.8606,22.8966,38400.0
2010-10-04 11:50:00,31.8,31.8,31.76,31.8,65300.0,22.8966,22.8966,22.8678,22.8966,65300.0
2010-10-04 11:55:00,31.8,31.81,31.69,31.7,91100.0,22.8966,22.9038,22.8174,22.8246,91100.0
2010-10-04 12:00:00,31.7,31.72,31.66,31.68,64500.0,22.8246,22.839,22.7958,22.8102,64500.0
2010-10-04 12:05:00,31.68,31.68,31.59,31.62,47100.0,22.8102,22.8102,22.7454,22.767,47100.0
2010-10-04 12:10:00,31.62,31.63,31.57,31.57,43200.0,22.767,22.7742,22.731,22.731,43200.0
2010-10-04 12:15:00,31.57,31.64,31.56,31.62,26100.0,22.731,22.7814,22.7238,22.767,26100.0
2010-10-04 12:20:00,31.62,31.63,31.6,31.62,43000.0,22.767,22.7742,22.7526,22.767,43000.0
2010-10-04 12:25:00,31.62,31.63,31.61,31.61,10000.0,22.767,22.7742,22.7598,22.7598,10000.0
2010-10-04 12:30:00,31.61,31.65,31.6,31.64,20800.0,22.7598,22.7886,22.7526,22.7814,20800.0
2010-10-04 12:35:00,31.64,31.64,31.59,31.61,25900.0,22.7814,22.7814,22.7454,22.7598,25900.0
2010-10-04 12:40:00,31.62,31.62,31.58,31.62,21800.0,22.767,22.767,22.7382,22.767,21800.0
2010-10-04 12:45:00,31.62,31.65,31.61,31.64,31300.0,22.767,22.7886,22.7598,22.7814,31300.0
2010-10-04 12:50:00,31.64,31.65,31.61,31.61,17200.0,22.7814,22.7886,22.7598,22.7598,17200.0
2010-10-04 12:55:00,31.61,31.62,31.57,31.6,22500.0,22.7598,22.767,22.731,22.7526,22500.0
2010-10-04 13:00:00,31.61,31.61,31.57,31.61,29000.0,22.7598,22.7598,22.731,22.7598,29000.0
2010-10-04 13:05:00,31.61,31.62,31.58,31.59,23300.0,22.7598,22.767,22.7382,22.7454,23300.0
2010-10-04 13:10:00,31.59,31.59,31.56,31.57,19700.0,22.7454,22.7454,22.7238,22.731,19700.0
2010-10-04 13:15:00,31.56,31.56,31.53,31.54,18700.0,22.7238,22.7238,22.7022,22.7094,18700.0
2010-10-04 13:20:00,31.54,31.59,31.54,31.58,21300.0,22.7094,22.7454,22.7094,22.7382,21300.0
2010-10-04 13:25:00,31.58,31.58,31.55,31.55,21400.0,22.7382,22.7382,22.7166,22.7166,21400.0
2010-10-04 13:30:00,31.56,31.57,31.52,31.53,64700.0,22.7238,22.731,22.695,22.7022,64700.0
2010-10-04 13:35:00,31.54,31.58,31.53,31.56,25600.0,22.7094,22.7382,22.7022,22.7238,25600.0
2010-10-04 13:40:00,31.56,31.65,31.56,31.64,39300.0,22.7238,22.7886,22.7238,22.7814,39300.0
2010-10-04 13:45:00,31.64,31.65,31.61,31.64,42200.0,22.7814,22.7886,22.7598,22.7814,42200.0
2010-10-04 13:50:00,31.64,31.66,31.63,31.65,32000.0,22.7814,22.7958,22.7742,22.7886,32000.0
2010-10-04 13:55:00,31.65,31.67,31.65,31.67,22700.0,22.7886,22.803,22.7886,22.803,22700.0
2010-10-04 14:00:00,31.67,31.7,31.66,31.7,59100.0,22.803,22.8246,22.7958,22.8246,59100.0
2010-10-04 14:05:00,31.7,31.71,31.69,31.69,23600.0,22.8246,22.8318,22.8174,22.8174,23600.0
2010-10-04 14:10:00,31.69,31.71,31.69,31.69,21300.0,22.8174,22.8318,22.8174,22.8174,21300.0
2010-10-04 14:15:00,31.68,31.69,31.65,31.65,30300.0,22.8102,22.8174,22.7886,22.7886,30300.0
2010-10-04 14:20:00,31.65,31.68,31.62,31.65,36400.0,22.7886,22.8102,22.767,22.7886,36400.0
2010-10-04 14:25:00,31.65,31.65,31.59,31.65,38200.0,22.7886,22.7886,22.7454,22.7886,38200.0
2010-10-04 14:30:00,31.64,31.64,31.6,31.64,25800.0,22.7814,22.7814,22.7526,22.7814,25800.0
2010-10-04 14:35:00,31.64,31.68,31.62,31.65,18700.0,22.7814,22.8102,22.767,22.7886,18700.0
2010-10-04 14:40:00,31.65,31.66,31.63,31.64,24200.0,22.7886,22.7958,22.7742,22.7814,24200.0
2010-10-04 14:45:00,31.64,31.67,31.64,31.65,15000.0,22.7814,22.803,22.7814,22.7886,15000.0
2010-10-04 14:50:00,31.65,31.67,31.64,31.66,27800.0,22.7886,22.803,22.7814,22.7958,27800.0
2010-10-04 14:55:00,31.66,31.67,31.63,31.64,31600.0,22.7958,22.803,22.7742,22.7814,31600.0
2010-10-04 15:00:00,31.64,31.71,31.63,31.68,57500.0,22.7814,22.8318,22.7742,22.8102,57500.0
2010-10-04 15:05:00,31.68,31.69,31.65,31.65,18500.0,22.8102,22.8174,22.7886,22.7886,18500.0
2010-10-04 15:10:00,31.65,31.68,31.63,31.64,36900.0,22.7886,22.8102,22.7742,22.7814,36900.0
2010-10-04 15:15:00,31.64,31.66,31.61,31.66,43800.0,22.7814,22.7958,22.7598,22.7958,43800.0
2010-10-04 15:20:00,31.65,31.7,31.64,31.67,61000.0,22.7886,22.8246,22.7814,22.803,61000.0
2010-10-04 15:25:00,31.67,31.68,31.64,31.67,49200.0,22.803,22.8102,22.7814,22.803,49200.0
2010-10-04 15:30:00,31.68,31.71,31.64,31.67,72200.0,22.8102,22.8318,22.7814,22.803,72200.0
2010-10-04 15:35:00,31.67,31.71,31.66,31.67,73400.0,22.803,22.8318,22.7958,22.803,73400.0
2010-10-04 15:40:00,31.67,31.72,31.67,31.7,44800.0,22.803,22.839,22.803,22.8246,44800.0
2010-10-04 15:45:00,31.7,31.71,31.66,31.67,60500.0,22.8246,22.8318,22.7958,22.803,60500.0
2010-10-04 15:50:00,31.67,31.7,31.67,31.67,75700.0,22.803,22.8246,22.803,22.803,75700.0
2010-10-04 15:55:00,31.67,31.71,31.63,31.7,193000.0,22.803,22.8318,22.7742,22.8246,193000.0
2010-10-05 09:30:00,32.04,32.07,31.85,31.99,111000.0,23.0694,23.091,22.9326,23.0334,111000.0
2010-10-05 09:35:00,32.0,32.0,31.62,31.63,130000.0,23.0406,23.0406,22.767,22.7742,130000.0
2010-10-05 09:40:00,31.63,31.83,31.54,31.8,73500.0,22.7742,22.9182,22.7094,22.8966,73500.0
2010-10-05 09:45:00,31.84,31.92,31.83,31.9,46700.0,22.9254,22.983,22.9182,22.9686,46700.0
2010-10-05 09:50:00,31.9,31.9,31.85,31.89,42000.0,22.9686,22.9686,22.9326,22.9614,42000.0
2010-10-05 09:55:00,31.88,32.02,31.84,32.01,74900.0,22.9542,23.055,22.9254,23.0478,74900.0
2010-10-05 10:00:00,32.0,32.04,31.91,31.93,117100.0,23.0406,23.0694,22.9758,22.9902,117100.0
2010-10-05 10:05:00,31.95,31.95,31.86,31.91,48000.0,23.0046,23.0046,22.9398,22.9758,48000.0
2010-10-05 10:10:00,31.91,31.95,31.89,31.92,37500.0,22.9758,23.0046,22.9614,22.983,37500.0
2010-10-05 10:15:00,31.92,31.94,31.88,31.92,40200.0,22.983,22.9974,22.9542,22.983,40200.0
2010-10-05 10:20:00,31.92,31.97,31.86,31.95,43800.0,22.983,23.019,22.9398,23.0046,43800.0
2010-10-05 10:25:00,31.94,31.97,31.9,31.94,51200.0,22.9974,23.019,22.9686,22.9974,51200.0
2010-10-05 10:30:00,31.94,31.98,31.93,31.97,44400.0,22.9974,23.0262,22.9902,23.019,44400.0
2010-10-05 10:35:00,31.98,32.03,31.97,32.0,64500.0,23.0262,23.0622,23.019,23.0406,64500.0
2010-10-05 10:40:00,32.0,32.07,32.0,32.04,53800.0,23.0406,23.091,23.0406,23.0694,53800.0
2010-10-05 10:45:00,32.05,32.12,32.05,32.11,52400.0,23.0766,23.127,23.0766,23.1198,52400.0
2010-10-05 10:50:00,32.1,32.16,32.1,32.15,73200.0,23.1126,23.1558,23.1126,23.1486,73200.0
2010-10-05 10:55:00,32.15,32.16,32.08,32.09,49700.0,23.1486,23.1558,23.0982,23.1054,49700.0
2010-10-05 11:00:00,32.1,32.16,32.09,32.13,73500.0,23.1126,23.1558,23.1054,23.1342,73500.0
2010-10-05 11:05:00,32.12,32.18,32.11,32.15,54100.0,23.127,23.1702,23.1198,23.1486,54100.0
2010-10-05 11:10:00,32.14,32.16,32.13,32.15,50600.0,23.1414,23.1558,23.1342,23.1486,50600.0
2010-10-05 11:15:00,32.16,32.17,32.15,32.15,32100.0,23.1558,23.163,23.1486,23.1486,32100.0
2010-10-05 11:20:00,32.15,32.16,32.1,32.14,42600.0,23.1486,23.1558,23.1126,23.1414,42600.0
2010-10-05 11:25:00,32.13,32.16,32.11,32.11,35200.0,23.1342,23.1558,23.1198,23.1198,35200.0
2010-10-05 11:30:00,32.11,32.13,32.1,32.13,37500.0,23.1198,23.1342,23.1126,23.1342,37500.0
2010-10-05 11:35:00,32.13,32.23,32.12,32.23,50600.0,23.1342,23.2063,23.127,23.2063,50600.0
2010-10-05 11:40:00,32.23,32.25,32.21,32.23,41700.0,23.2063,23.2207,23.1919,23.2063,41700.0
2010-10-05 11:45:00,32.23,32.24,32.19,32.22,36900.0,23.2063,23.2135,23.1774,23.1991,36900.0
2010-10-05 11:50:00,32.22,32.22,32.17,32.18,38700.0,23.1991,23.1991,23.163,23.1702,38700.0
2010-10-05 11:55:00,32.18,32.18,32.13,32.14,35700.0,23.1702,23.1702,23.1342,23.1414,35700.0
2010-10-05 12:00:00,32.13,32.16,32.13,32.13,45300.0,23.1342,23.1558,23.1342,23.1342,45300.0
2010-10-05 12:05:00,32.13,32.13,32.08,32.08,33000.0,23.1342,23.1342,23.0982,23.0982,33000.0
2010-10-05 12:10:00,32.09,32.15,32.08,32.14,23900.0,23.1054,23.1486,23.0982,23.1414,23900.0
2010-10-05 12:15:00,32.14,32.15,32.12,32.13,32800.0,23.1414,23.1486,23.127,23.1342,32800.0
2010-10-05 12:20:00,32.14,32.14,32.08,32.1,24200.0,23.1414,23.1414,23.0982,23.1126,24200.0
2010-10-05 12:25:00,32.1,32.11,32.08,32.11,61300.0,23.1126,23.1198,23.0982,23.1198,61300.0
2010-10-05 12:30:00,32.11,32.16,32.09,32.13,69700.0,23.1198,23.1558,23.1054,23.1342,69700.0
2010-10-05 12:35:00,32.14,32.2,32.13,32.2,30800.0,23.1414,23.1846,23.1342,23.1846,30800.0
2010-10-05 12:40:00,32.19,32.22,32.18,32.2,30400.0,23.1774,23.1991,23.1702,23.1846,30400.0
2010-10-05 12:45:00,32.22,32.3,32.21,32.3,43600.0,23.1991,23.2567,23.1919,23.2567,43600.0
2010-10-05 12:50:00,32.29,32.32,32.29,32.32,32100.0,23.2495,23.2711,23.2495,23.2711,32100.0
2010-10-05 12:55:00,32.31,32.35,32.31,32.35,37900.0,23.2639,23.2927,23.2639,23.2927,37900.0
2010-10-05 13:00:00,32.34,32.36,32.32,32.33,67500.0,23.2855,23.2999,23.2711,23.2783,67500.0
2010-10-05 13:05:00,32.33,32.38,32.33,32.36,39600.0,23.2783,23.3143,23.2783,23.2999,39600.0
2010-10-05 13:10:00,32.36,32.41,32.36,32.4,55400.0,23.2999,23.3359,23.2999,23.3287,55400.0
2010-10-05 13:15:00,32.4,32.4,32.37,32.38,20200.0,23.3287,23.3287,23.3071,23.3143,20200.0
2010-10-05 13:20:00,32.38,32.42,32.35,32.35,25400.0,23.3143,23.3431,23.2927,23.2927,25400.0
2010-10-05 13:25:00,32.36,32.37,32.32,32.33,68200.0,23.2999,23.3071,23.2711,23.2783,68200.0
2010-10-05 13:30:00,32.33,32.34,32.26,32.29,28400.0,23.2783,23.2855,23.2279,23.2495,28400.0
2010-10-05 13:35:00,32.28,32.29,32.26,32.29,18700.0,23.2423,23.2495,23.2279,23.2495,18700.0
2010-10-05 13:40:00,32.29,32.33,32.28,32.31,21900.0,23.2495,23.2783,23.2423,23.2639,21900.0
2010-10-05 13:45:00,32.31,32.31,32.25,32.25,20500.0,23.2639,23.2639,23.2207,23.2207,20500.0
2010-10-05 13:50:00,32.26,32.31,32.25,32.3,17700.0,23.2279,23.2639,23.2207,23.2567,17700.0
2010-10-05 13:55:00,32.3,32.31,32.27,32.27,39400.0,23.2567,23.2639,23.2351,23.2351,39400.0
2010-10-05 14:00:00,32.27,32.33,32.27,32.31,23900.0,23.2351,23.2783,23.2351,23.2639,23900.0
2010-10-05 14:05:00,32.3,32.34,32.28,32.3,28900.0,23.2567,23.2855,23.2423,23.2567,28900.0
2010-10-05 14:10:00,32.3,32.3,32.27,32.27,22200.0,23.2567,23.2567,23.2351,23.2351,22200.0
2010-10-05 14:15:00,32.28,32.31,32.26,32.27,42100.0,23.2423,23.2639,23.2279,23.2351,42100.0
2010-10-05 14:20:00,32.27,32.29,32.26,32.28,28800.0,23.2351,23.2495,23.2279,23.2423,28800.0
2010-10-05 14:25:00,32.28,32.29,32.25,32.26,46000.0,23.2423,23.2495,23.2207,23.2279,46000.0
2010-10-05 14:30:00,32.27,32.29,32.24,32.24,49300.0,23.2351,23.2495,23.2135,23.2135,49300.0
2010-10-05 14:35:00,32.24,32.26,32.22,32.25,45000.0,23.2135,23.2279,23.1991,23.2207,45000.0
2010-10-05 14:40:00,32.25,32.29,32.22,32.28,32100.0,23.2207,23.2495,23.1991,23.2423,32100.0
2010-10-05 14:45:00,32.3,32.31,32.29,32.29,10500.0,23.2567,23.2639,23.2495,23.2495,10500.0
2010-10-05 14:50:00,32.29,32.3,32.27,32.27,19200.0,23.2495,23.2567,23.2351,23.2351,19200.0
2010-10-05 14:55:00,32.27,32.35,32.27,32.34,56300.0,23.2351,23.2927,23.2351,23.2855,56300.0
2010-10-05 15:00:00,32.35,32.4,32.35,32.4,53800.0,23.2927,23.3287,23.2927,23.3287,53800.0
2010-10-05 15:05:00,32.4,32.4,32.37,32.39,45200.0,23.3287,23.3287,23.3071,23.3215,45200.0
2010-10-05 15:10:00,32.39,32.42,32.39,32.39,73400.0,23.3215,23.3431,23.3215,23.3215,73400.0
2010-10-05 15:15:00,32.4,32.42,32.36,32.38,102000.0,23.3287,23.3431,23.2999,23.3143,102000.0
2010-10-05 15:20:00,32.39,32.45,32.38,32.44,65800.0,23.3215,23.3647,23.3143,23.3575,65800.0
2010-10-05 15:25:00,32.43,32.45,32.41,32.43,100300.0,23.3503,23.3647,23.3359,23.3503,100300.0
2010-10-05 15:30:00,32.44,32.44,32.38,32.4,110200.0,23.3575,23.3575,23.3143,23.3287,110200.0
2010-10-05 15:35:00,32.41,32.44,32.4,32.43,60700.0,23.3359,23.3575,23.3287,23.3503,60700.0
2010-10-05 15:40:00,32.43,32.45,32.41,32.45,142800.0,23.3503,23.3647,23.3359,23.3647,142800.0
2010-10-05 15:45:00,32.45,32.49,32.44,32.44,206400.0,23.3647,23.3935,23.3575,23.3575,206400.0
2010-10-05 15:50:00,32.45,32.45,32.41,32.42,127400.0,23.3647,23.3647,23.3359,23.3431,127400.0
2010-10-05 15:55:00,32.42,32.42,32.37,32.38,226200.0,23.3431,23.3431,23.3071,23.3143,226200.0
2010-10-06 09:30:00,32.3,32.36,32.14,32.21,76400.0,23.2567,23.2999,23.1414,23.1919,76400.0
2010-10-06 09:35:00,32.2,32.28,32.18,32.24,53200.0,23.1846,23.2423,23.1702,23.2135,53200.0
2010-10-06 09:40:00,32.24,32.27,32.05,32.1,101200.0,23.2135,23.2351,23.0766,23.1126,101200.0
2010-10-06 09:45:00,32.1,32.12,32.04,32.08,70900.0,23.1126,23.127,23.0694,23.0982,70900.0
2010-10-06 09:50:00,32.09,32.2,32.09,32.2,77700.0,23.1054,23.1846,23.1054,23.1846,77700.0
2010-10-06 09:55:00,32.19,32.2,32.1,32.14,48400.0,23.1774,23.1846,23.1126,23.1414,48400.0
2010-10-06 10:00:00,32.15,32.21,32.15,32.21,37700.0,23.1486,23.1919,23.1486,23.1919,37700.0
2010-10-06 10:05:00,32.21,32.23,32.16,32.16,34400.0,23.1919,23.2063,23.1558,23.1558,34400.0
2010-10-06 10:10:00,32.16,32.16,32.07,32.07,53600.0,23.1558,23.1558,23.091,23.091,53600.0
2010-10-06 10:15:00,32.07,32.12,32.05,32.07,108000.0,23.091,23.127,23.0766,23.091,108000.0
2010-10-06 10:20:00,32.08,32.15,32.07,32.14,42500.0,23.0982,23.1486,23.091,23.1414,42500.0
2010-10-06 10:25:00,32.14,32.19,32.12,32.18,33900.0,23.1414,23.1774,23.127,23.1702,33900.0
2010-10-06 10:30:00,32.18,32.2,32.12,32.12,75000.0,23.1702,23.1846,23.127,23.127,75000.0
2010-10-06 10:35:00,32.12,32.12,32.07,32.07,29200.0,23.127,23.127,23.091,23.091,29200.0
2010-10-06 10:40:00,32.08,32.15,32.07,32.12,26900.0,23.0982,23.1486,23.091,23.127,26900.0
2010-10-06 10:45:00,32.12,32.12,32.09,32.1,47400.0,23.127,23.127,23.1054,23.1126,47400.0
2010-10-06 10:50:00,32.11,32.15,32.07,32.07,80800.0,23.1198,23.1486,23.091,23.091,80800.0
2010-10-06 10:55:00,32.07,32.08,32.03,32.06,36900.0,23.091,23.0982,23.0622,23.0838,36900.0
2010-10-06 11:00:00,32.06,32.11,32.06,32.1,26300.0,23.0838,23.1198,23.0838,23.1126,26300.0
2010-10-06 11:05:00,32.09,32.12,32.09,32.11,40700.0,23.1054,23.127,23.1054,23.1198,40700.0
2010-10-06 11:10:00,32.1,32.12,32.05,32.06,33900.0,23.1126,23.127,23.0766,23.0838,33900.0
2010-10-06 11:15:00,32.06,32.08,32.0,32.0,25200.0,23.0838,23.0982,23.0406,23.0406,25200.0
2010-10-06 11:20:00,32.01,32.06,32.0,32.06,35300.0,23.0478,23.0838,23.0406,23.0838,35300.0
2010-10-06 11:25:00,32.06,32.08,32.03,32.07,46500.0,23.0838,23.0982,23.0622,23.091,46500.0
2010-10-06 11:30:00,32.07,32.07,32.04,32.05,39700.0,23.091,23.091,23.0694,23.0766,39700.0
2010-10-06 11:35:00,32.05,32.07,32.04,32.05,21300.0,23.0766,23.091,23.0694,23.0766,21300.0
2010-10-06 11:40:00,32.05,32.06,32.01,32.02,28100.0,23.0766,23.0838,23.0478,23.055,28100.0
2010-10-06 11:45:00,32.01,32.02,31.99,32.0,17700.0,23.0478,23.055,23.0334,23.0406,17700.0
2010-10-06 11:50:00,32.0,32.05,32.0,32.05,34400.0,23.0406,23.0766,23.0406,23.0766,34400.0
2010-10-06 11:55:00,32.06,32.06,32.04,32.04,31400.0,23.0838,23.0838,23.0694,23.0694,31400.0
2010-10-06 12:00:00,32.04,32.08,32.04,32.05,47600.0,23.0694,23.0982,23.0694,23.0766,47600.0
2010-10-06 12:05:00,32.06,32.1,32.06,32.1,66800.0,23.0838,23.1126,23.0838,23.1126,66800.0
2010-10-06 12:10:00,32.1,32.11,32.07,32.09,61800.0,23.1126,23.1198,23.091,23.1054,61800.0
2010-10-06 12:15:00,32.09,32.11,32.08,32.11,18400.0,23.1054,23.1198,23.0982,23.1198,18400.0
2010-10-06 12:20:00,32.11,32.14,32.1,32.11,42500.0,23.1198,23.1414,23.1126,23.1198,42500.0
2010-10-06 12:25:00,32.11,32.13,32.09,32.1,18900.0,23.1198,23.1342,23.1054,23.1126,18900.0
2010-10-06 12:30:00,32.1,32.12,32.09,32.12,27600.0,23.1126,23.127,23.1054,23.127,27600.0
2010-10-06 12:35:00,32.12,32.14,32.11,32.12,13400.0,23.127,23.1414,23.1198,23.127,13400.0
2010-10-06 12:40:00,32.12,32.13,32.11,32.12,20100.0,23.127,23.1342,23.1198,23.127,20100.0
2010-10-06 12:45:00,32.12,32.12,32.06,32.07,28600.0,23.127,23.127,23.0838,23.091,28600.0
2010-10-06 12:50:00,32.07,32.07,32.02,32.02,20700.0,23.091,23.091,23.055,23.055,20700.0
2010-10-06 12:55:00,32.03,32.03,31.96,31.98,62800.0,23.0622,23.0622,23.0118,23.0262,62800.0
2010-10-06 13:00:00,31.98,31.99,31.97,31.98,25000.0,23.0262,23.0334,23.019,23.0262,25000.0
2010-10-06 13:05:00,31.97,31.98,31.95,31.95,47400.0,23.019,23.0262,23.0046,23.0046,47400.0
2010-10-06 13:10:00,31.96,31.97,31.9,31.93,52500.0,23.0118,23.019,22.9686,22.9902,52500.0
2010-10-06 13:15:00,31.93,31.94,31.9,31.9,49700.0,22.9902,22.9974,22.9686,22.9686,49700.0
2010-10-06 13:20:00,31.9,31.91,31.88,31.89,53000.0,22.9686,22.9758,22.9542,22.9614,53000.0
2010-10-06 13:25:00,31.89,31.9,31.84,31.9,56800.0,22.9614,22.9686,22.9254,22.9686,56800.0
2010-10-06 13:30:00,31.9,31.9,31.89,31.9,24600.0,22.9686,22.9686,22.9614,22.9686,24600.0
2010-10-06 13:35:00,31.9,31.96,31.9,31.94,28700.0,22.9686,23.0118,22.9686,22.9974,28700.0
2010-10-06 13:40:00,31.93,31.94,31.91,31.91,25300.0,22.9902,22.9974,22.9758,22.9758,25300.0
2010-10-06 13:45:00,31.92,31.94,31.92,31.93,9600.0,22.983,22.9974,22.983,22.9902,9600.0
2010-10-06 13:50:00,31.93,31.95,31.92,31.95,12500.0,22.9902,23.0046,22.983,23.0046,12500.0
2010-10-06 13:55:00,31.94,31.96,31.92,31.96,29300.0,22.9974,23.0118,22.983,23.0118,29300.0
2010-10-06 14:00:00,31.96,31.98,31.95,31.98,46500.0,23.0118,23.0262,23.0046,23.0262,46500.0
2010-10-06 14:05:00,31.97,31.99,31.96,31.97,18700.0,23.019,23.0334,23.0118,23.019,18700.0
2010-10-06 14:10:00,31.98,31.98,31.95,31.95,21800.0,23.0262,23.0262,23.0046,23.0046,21800.0
2010-10-06 14:15:00,31.96,31.96,31.92,31.96,25200.0,23.0118,23.0118,22.983,23.0118,25200.0
2010-10-06 14:20:00,31.96,31.99,31.95,31.98,57200.0,23.0118,23.0334,23.0046,23.0262,57200.0
2010-10-06 14:25:00,31.98,31.98,31.95,31.98,21100.0,23.0262,23.0262,23.0046,23.0262,21100.0
2010-10-06 14:30:00,31.98,32.0,31.97,31.99,33400.0,23.0262,23.0406,23.019,23.0334,33400.0
2010-10-06 14:35:00,31.99,32.0,31.98,31.98,18300.0,23.0334,23.0406,23.0262,23.0262,18300.0
2010-10-06 14:40:00,31.99,31.99,31.97,31.98,17000.0,23.0334,23.0334,23.019,23.0262,17000.0
2010-10-06 14:45:00,31.98,31.99,31.96,31.98,35100.0,23.0262,23.0334,23.0118,23.0262,35100.0
2010-10-06 14:50:00,31.98,31.99,31.96,31.98,18300.0,23.0262,23.0334,23.0118,23.0262,18300.0
2010-10-06 14:55:00,31.98,31.99,31.96,31.98,47200.0,23.0262,23.0334,23.0118,23.0262,47200.0
2010-10-06 15:00:00,31.98,31.99,31.97,31.99,21100.0,23.0262,23.0334,23.019,23.0334,21100.0
2010-10-06 15:05:00,31.98,31.99,31.96,31.96,34400.0,23.0262,23.0334,23.0118,23.0118,34400.0
2010-10-06 15:10:00,31.97,31.99,31.95,31.99,47700.0,23.019,23.0334,23.0046,23.0334,47700.0
2010-10-06 15:15:00,31.99,31.99,31.97,31.98,16800.0,23.0334,23.0334,23.019,23.0262,16800.0
2010-10-06 15:20:00,31.98,32.03,31.96,32.03,88900.0,23.0262,23.0622,23.0118,23.0622,88900.0
2010-10-06 15:25:00,32.03,32.04,32.02,32.04,35500.0,23.0622,23.0694,23.055,23.0694,35500.0
2010-10-06 15:30:00,32.03,32.04,31.99,32.04,63500.0,23.0622,23.0694,23.0334,23.0694,63500.0
2010-10-06 15:35:00,32.04,32.05,32.03,32.05,44000.0,23.0694,23.0766,23.0622,23.0766,44000.0
2010-10-06 15:40:00,32.05,32.08,32.04,32.07,74100.0,23.0766,23.0982,23.0694,23.091,74100.0
2010-10-06 15:45:00,32.08,32.11,32.08,32.1,91700.0,23.0982,23.1198,23.0982,23.1126,91700.0
2010-10-06 15:50:00,32.1,32.11,32.09,32.1,78200.0,23.1126,23.1198,23.1054,23.1126,78200.0
2010-10-06 15:55:00,32.09,32.11,32.09,32.1,119400.0,23.1054,23.1198,23.1054,23.1126,119400.0
2010-10-07 09:30:00,32.22,32.28,32.17,32.22,33000.0,23.1991,23.2423,23.163,23.1991,33000.0
2010-10-07 09:35:00,32.21,32.47,32.21,32.42,96900.0,23.1919,23.3791,23.1919,23.3431,96900.0
2010-10-07 09:40:00,32.42,32.43,32.37,32.43,35400.0,23.3431,23.3503,23.3071,23.3503,35400.0
2010-10-07 09:45:00,32.42,32.42,32.25,32.25,44300.0,23.3431,23.3431,23.2207,23.2207,44300.0
2010-10-07 09:50:00,32.25,32.32,32.2,32.29,24800.0,23.2207,23.2711,23.1846,23.2495,24800.0
2010-10-07 09:55:00,32.3,32.32,32.23,32.29,48800.0,23.2567,23.2711,23.2063,23.2495,48800.0
2010-10-07 10:00:00,32.27,32.32,32.24,32.29,48600.0,23.2351,23.2711,23.2135,23.2495,48600.0
2010-10-07 10:05:00,32.29,32.33,32.28,32.33,61800.0,23.2495,23.2783,23.2423,23.2783,61800.0
2010-10-07 10:10:00,32.32,32.36,32.32,32.33,37400.0,23.2711,23.2999,23.2711,23.2783,37400.0
2010-10-07 10:15:00,32.33,32.33,32.26,32.31,30000.0,23.2783,23.2783,23.2279,23.2639,30000.0
2010-10-07 10:20:00,32.31,32.33,32.3,32.31,41400.0,23.2639,23.2783,23.2567,23.2639,41400.0
2010-10-07 10:25:00,32.31,32.38,32.31,32.38,32900.0,23.2639,23.3143,23.2639,23.3143,32900.0
2010-10-07 10:30:00,32.38,32.39,32.35,32.38,22800.0,23.3143,23.3215,23.2927,23.3143,22800.0
2010-10-07 10:35:00,32.38,32.39,32.36,32.38,27500.0,23.3143,23.3215,23.2999,23.3143,27500.0
2010-10-07 10:40:00,32.37,32.37,32.29,32.3,22100.0,23.3071,23.3071,23.2495,23.2567,22100.0
2010-10-07 10:45:00,32.3,32.32,32.27,32.31,29900.0,23.2567,23.2711,23.2351,23.2639,29900.0
2010-10-07 10:50:00,32.32,32.35,32.31,32.33,21800.0,23.2711,23.2927,23.2639,23.2783,21800.0
2010-10-07 10:55:00,32.33,32.35,32.32,32.34,13500.0,23.2783,23.2927,23.2711,23.2855,13500.0
2010-10-07 11:00:00,32.33,32.38,32.32,32.35,35100.0,23.2783,23.3143,23.2711,23.2927,35100.0
2010-10-07 11:05:00,32.35,32.36,32.29,32.31,35500.0,23.2927,23.2999,23.2495,23.2639,35500.0
2010-10-07 11:10:00,32.31,32.32,32.29,32.31,24300.0,23.2639,23.2711,23.2495,23.2639,24300.0
2010-10-07 11:15:00,32.32,32.35,32.29,32.29,14300.0,23.2711,23.2927,23.2495,23.2495,14300.0
2010-10-07 11:20:00,32.29,32.3,32.26,32.26,14700.0,23.2495,23.2567,23.2279,23.2279,14700.0
2010-10-07 11:25:00,32.26,32.27,32.23,32.23,13100.0,23.2279,23.2351,23.2063,23.2063,13100.0
2010-10-07 11:30:00,32.23,32.31,32.23,32.29,45800.0,23.2063,23.2639,23.2063,23.2495,45800.0
2010-10-07 11:35:00,32.28,32.31,32.28,32.28,43700.0,23.2423,23.2639,23.2423,23.2423,43700.0
2010-10-07 11:40:00,32.27,32.29,32.26,32.28,19300.0,23.2351,23.2495,23.2279,23.2423,19300.0
2010-10-07 11:45:00,32.28,32.28,32.25,32.25,21400.0,23.2423,23.2423,23.2207,23.2207,21400.0
2010-10-07 11:50:00,32.25,32.26,32.23,32.26,54900.0,23.2207,23.2279,23.2063,23.2279,54900.0
2010-10-07 11:55:00,32.26,32.27,32.25,32.26,12900.0,23.2279,23.2351,23.2207,23.2279,12900.0
2010-10-07 12:00:00,32.27,32.27,32.23,32.24,24400.0,23.2351,23.2351,23.2063,23.2135,24400.0
2010-10-07 12:05:00,32.24,32.26,32.23,32.26,39000.0,23.2135,23.2279,23.2063,23.2279,39000.0
2010-10-07 12:10:00,32.26,32.27,32.25,32.26,20400.0,23.2279,23.2351,23.2207,23.2279,20400.0
2010-10-07 12:15:00,32.27,32.27,32.21,32.21,21700.0,23.2351,23.2351,23.1919,23.1919,21700.0
2010-10-07 12:20:00,32.21,32.23,32.18,32.19,36400.0,23.1919,23.2063,23.1702,23.1774,36400.0
2010-10-07 12:25:00,32.2,32.21,32.18,32.19,52100.0,23.1846,23.1919,23.1702,23.1774,52100.0
2010-10-07 12:30:00,32.19,32.19,32.11,32.11,39600.0,23.1774,23.1774,23.1198,23.1198,39600.0
2010-10-07 12:35:00,32.1,32.12,32.07,32.11,46100.0,23.1126,23.127,23.091,23.1198,46100.0
2010-10-07 12:40:00,32.1,32.11,32.08,32.09,17100.0,23.1126,23.1198,23.0982,23.1054,17100.0
2010-10-07 12:45:00,32.09,32.13,32.09,32.12,22700.0,23.1054,23.1342,23.1054,23.127,22700.0
2010-10-07 12:50:00,32.12,32.14,32.12,32.14,13300.0,23.127,23.1414,23.127,23.1414,13300.0
2010-10-07 12:55:00,32.14,32.15,32.12,32.15,18400.0,23.1414,23.1486,23.127,23.1486,18400.0
2010-10-07 13:00:00,32.14,32.14,32.11,32.13,36700.0,23.1414,23.1414,23.1198,23.1342,36700.0
2010-10-07 13:05:00,32.12,32.15,32.12,32.15,26200.0,23.127,23.1486,23.127,23.1486,26200.0
2010-10-07 13:10:00,32.14,32.16,32.14,32.16,16200.0,23.1414,23.1558,23.1414,23.1558,16200.0
2010-10-07 13:15:00,32.16,32.19,32.14,32.14,31600.0,23.1558,23.1774,23.1414,23.1414,31600.0
2010-10-07 13:20:00,32.14,32.16,32.12,32.13,37200.0,23.1414,23.1558,23.127,23.1342,37200.0
2010-10-07 13:25:00,32.12,32.15,32.12,32.14,36900.0,23.127,23.1486,23.127,23.1414,36900.0
2010-10-07 13:30:00,32.13,32.16,32.13,32.15,18600.0,23.1342,23.1558,23.1342,23.1486,18600.0
2010-10-07 13:35:00,32.15,32.15,32.1,32.13,33200.0,23.1486,23.1486,23.1126,23.1342,33200.0
2010-10-07 13:40:00,32.14,32.14,32.12,32.13,12800.0,23.1414,23.1414,23.127,23.1342,12800.0
2010-10-07 13:45:00,32.13,32.17,32.13,32.15,39600.0,23.1342,23.163,23.1342,23.1486,39600.0
2010-10-07 13:50:00,32.15,32.16,32.14,32.16,16200.0,23.1486,23.1558,23.1414,23.1558,16200.0
2010-10-07 13:55:00,32.15,32.24,32.15,32.24,68300.0,23.1486,23.2135,23.1486,23.2135,68300.0
2010-10-07 14:00:00,32.24,32.25,32.22,32.23,41300.0,23.2135,23.2207,23.1991,23.2063,41300.0
2010-10-07 14:05:00,32.24,32.25,32.23,32.25,50200.0,23.2135,23.2207,23.2063,23.2207,50200.0
2010-10-07 14:10:00,32.25,32.26,32.24,32.25,64900.0,23.2207,23.2279,23.2135,23.2207,64900.0
2010-10-07 14:15:00,32.25,32.27,32.23,32.25,58600.0,23.2207,23.2351,23.2063,23.2207,58600.0
2010-10-07 14:20:00,32.26,32.3,32.25,32.28,25400.0,23.2279,23.2567,23.2207,23.2423,25400.0
2010-10-07 14:25:00,32.29,32.29,32.25,32.26,15900.0,23.2495,23.2495,23.2207,23.2279,15900.0
2010-10-07 14:30:00,32.25,32.27,32.24,32.24,30700.0,23.2207,23.2351,23.2135,23.2135,30700.0
2010-10-07 14:35:00,32.24,32.28,32.24,32.27,31400.0,23.2135,23.2423,23.2135,23.2351,31400.0
2010-10-07 14:40:00,32.27,32.28,32.25,32.25,16900.0,23.2351,23.2423,23.2207,23.2207,16900.0
2010-10-07 14:45:00,32.25,32.26,32.23,32.24,20400.0,23.2207,23.2279,23.2063,23.2135,20400.0
2010-10-07 14:50:00,32.24,32.26,32.21,32.25,31500.0,23.2135,23.2279,23.1919,23.2207,31500.0
2010-10-07 14:55:00,32.25,32.29,32.23,32.27,59300.0,23.2207,23.2495,23.2063,23.2351,59300.0
2010-10-07 15:00:00,32.27,32.28,32.22,32.25,64600.0,23.2351,23.2423,23.1991,23.2207,64600.0
2010-10-07 15:05:00,32.26,32.28,32.24,32.26,29900.0,23.2279,23.2423,23.2135,23.2279,29900.0
2010-10-07 15:10:00,32.26,32.27,32.22,32.24,37400.0,23.2279,23.2351,23.1991,23.2135,37400.0
2010-10-07 15:15:00,32.24,32.26,32.23,32.24,35500.0,23.2135,23.2279,23.2063,23.2135,35500.0
2010-10-07 15:20:00,32.23,32.25,32.22,32.23,42100.0,23.2063,23.2207,23.1991,23.2063,42100.0
2010-10-07 15:25:00,32.23,32.23,32.19,32.21,37800.0,23.2063,23.2063,23.1774,23.1919,37800.0
2010-10-07 15:30:00,32.2,32.21,32.17,32.19,50900.0,23.1846,23.1919,23.163,23.1774,50900.0
2010-10-07 15:35:00,32.19,32.22,32.18,32.22,75000.0,23.1774,23.1991,23.1702,23.1991,75000.0
2010-10-07 15:40:00,32.22,32.24,32.22,32.23,39500.0,23.1991,23.2135,23.1991,23.2063,39500.0
2010-10-07 15:45:00,32.24,32.25,32.21,32.22,77500.0,23.2135,23.2207,23.1919,23.1991,77500.0
2010-10-07 15:50:00,32.22,32.22,32.18,32.18,83900.0,23.1991,23.1991,23.1702,23.1702,83900.0
2010-10-07 15:55:00,32.19,32.21,32.16,32.2,195400.0,23.1774,23.1919,23.1558,23.1846,195400.0
2010-10-08 09:30:00,32.31,32.37,32.2,32.31,43000.0,23.2639,23.3071,23.1846,23.2639,43000.0
2010-10-08 09:35:00,32.31,32.34,32.21,32.32,53100.0,23.2639,23.2855,23.1919,23.2711,53100.0
2010-10-08 09:40:00,32.34,32.34,32.25,32.3,40500.0,23.2855,23.2855,23.2207,23.2567,40500.0
2010-10-08 09:45:00,32.31,32.32,32.22,32.25,30300.0,23.2639,23.2711,23.1991,23.2207,30300.0
2010-10-08 09:50:00,32.25,32.35,32.23,32.34,70400.0,23.2207,23.2927,23.2063,23.2855,70400.0
2010-10-08 09:55:00,32.33,32.39,32.29,32.36,47800.0,23.2783,23.3215,23.2495,23.2999,47800.0
2010-10-08 10:00:00,32.36,32.38,32.29,32.3,34300.0,23.2999,23.3143,23.2495,23.2567,34300.0
2010-10-08 10:05:00,32.31,32.36,32.28,32.28,24200.0,23.2639,23.2999,23.2423,23.2423,24200.0
2010-10-08 10:10:00,32.28,32.34,32.28,32.3,36300.0,23.2423,23.2855,23.2423,23.2567,36300.0
2010-10-08 10:15:00,32.3,32.3,32.23,32.23,22900.0,23.2567,23.2567,23.2063,23.2063,22900.0
2010-10-08 10:20:00,32.24,32.26,32.23,32.23,19000.0,23.2135,23.2279,23.2063,23.2063,19000.0
2010-10-08 10:25:00,32.23,32.23,32.2,32.21,24700.0,23.2063,23.2063,23.1846,23.1919,24700.0
2010-10-08 10:30:00,32.21,32.24,32.19,32.22,21600.0,23.1919,23.2135,23.1774,23.1991,21600.0
2010-10-08 10:35:00,32.23,32.25,32.22,32.25,20100.0,23.2063,23.2207,23.1991,23.2207,20100.0
2010-10-08 10:40:00,32.25,32.27,32.24,32.25,27200.0,23.2207,23.2351,23.2135,23.2207,27200.0
2010-10-08 10:45:00,32.26,32.26,32.23,32.23,32500.0,23.2279,23.2279,23.2063,23.2063,32500.0
2010-10-08 10:50:00,32.22,32.27,32.22,32.27,20600.0,23.1991,23.2351,23.1991,23.2351,20600.0
2010-10-08 10:55:00,32.27,32.31,32.27,32.3,36900.0,23.2351,23.2639,23.2351,23.2567,36900.0
2010-10-08 11:00:00,32.31,32.33,32.28,32.29,19600.0,23.2639,23.2783,23.2423,23.2495,19600.0
2010-10-08 11:05:00,32.29,32.3,32.25,32.25,26500.0,23.2495,23.2567,23.2207,23.2207,26500.0
2010-10-08 11:10:00,32.25,32.3,32.23,32.3,35200.0,23.2207,23.2567,23.2063,23.2567,35200.0
2010-10-08 11:15:00,32.3,32.37,32.3,32.33,32600.0,23.2567,23.3071,23.2567,23.2783,32600.0
2010-10-08 11:20:00,32.34,32.36,32.32,32.35,11800.0,23.2855,23.2999,23.2711,23.2927,11800.0
2010-10-08 11:25:00,32.35,32.39,32.34,32.36,37700.0,23.2927,23.3215,23.2855,23.2999,37700.0
2010-10-08 11:30:00,32.37,32.4,32.37,32.37,47900.0,23.3071,23.3287,23.3071,23.3071,47900.0
2010-10-08 11:35:00,32.37,32.37,32.35,32.36,20900.0,23.3071,23.3071,23.2927,23.2999,20900.0
2010-10-08 11:40:00,32.35,32.38,32.35,32.38,22600.0,23.2927,23.3143,23.2927,23.3143,22600.0
2010-10-08 11:45:00,32.37,32.4,32.37,32.4,29500.0,23.3071,23.3287,23.3071,23.3287,29500.0
2010-10-08 11:50:00,32.4,32.43,32.39,32.43,27200.0,23.3287,23.3503,23.3215,23.3503,27200.0
2010-10-08 11:55:00,32.43,32.47,32.43,32.47,20800.0,23.3503,23.3791,23.3503,23.3791,20800.0
2010-10-08 12:00:00,32.47,32.48,32.44,32.44,27400.0,23.3791,23.3863,23.3575,23.3575,27400.0
2010-10-08 12:05:00,32.44,32.46,32.43,32.45,12900.0,23.3575,23.3719,23.3503,23.3647,12900.0
2010-10-08 12:10:00,32.45,32.46,32.45,32.46,9600.0,23.3647,23.3719,23.3647,23.3719,9600.0
2010-10-08 12:15:00,32.46,32.49,32.46,32.46,20900.0,23.3719,23.3935,23.3719,23.3719,20900.0
2010-10-08 12:20:00,32.47,32.47,32.42,32.42,39700.0,23.3791,23.3791,23.3431,23.3431,39700.0
2010-10-08 12:25:00,32.42,32.42,32.41,32.42,12600.0,23.3431,23.3431,23.3359,23.3431,12600.0
2010-10-08 12:30:00,32.41,32.41,32.4,32.4,10700.0,23.3359,23.3359,23.3287,23.3287,10700.0
2010-10-08 12:35:00,32.4,32.47,32.4,32.46,32900.0,23.3287,23.3791,23.3287,23.3719,32900.0
2010-10-08 12:40:00,32.46,32.5,32.46,32.5,32600.0,23.3719,23.4007,23.3719,23.4007,32600.0
2010-10-08 12:45:00,32.5,32.51,32.49,32.5,22100.0,23.4007,23.4079,23.3935,23.4007,22100.0
2010-10-08 12:50:00,32.49,32.49,32.47,32.47,4800.0,23.3935,23.3935,23.3791,23.3791,4800.0
2010-10-08 12:55:00,32.48,32.49,32.47,32.47,10900.0,23.3863,23.3935,23.3791,23.3791,10900.0
2010-10-08 13:00:00,32.48,32.5,32.48,32.49,23200.0,23.3863,23.4007,23.3863,23.3935,23200.0
2010-10-08 13:05:00,32.49,32.5,32.46,32.48,11800.0,23.3935,23.4007,23.3719,23.3863,11800.0
2010-10-08 13:10:00,32.47,32.49,32.46,32.48,16200.0,23.3791,23.3935,23.3719,23.3863,16200.0
2010-10-08 13:15:00,32.48,32.52,32.47,32.51,32200.0,23.3863,23.4151,23.3791,23.4079,32200.0
2010-10-08 13:20:00,32.51,32.54,32.47,32.47,18600.0,23.4079,23.4295,23.3791,23.3791,18600.0
2010-10-08 13:25:00,32.47,32.5,32.47,32.49,31000.0,23.3791,23.4007,23.3791,23.3935,31000.0
2010-10-08 13:30:00,32.5,32.5,32.47,32.48,3100.0,23.4007,23.4007,23.3791,23.3863,3100.0
2010-10-08 13:35:00,32.47,32.47,32.44,32.45,14500.0,23.3791,23.3791,23.3575,23.3647,14500.0
2010-10-08 13:40:00,32.45,32.46,32.41,32.41,13500.0,23.3647,23.3719,23.3359,23.3359,13500.0
2010-10-08 13:45:00,32.41,32.41,32.38,32.39,18100.0,23.3359,23.3359,23.3143,23.3215,18100.0
2010-10-08 13:50:00,32.4,32.45,32.4,32.44,14100.0,23.3287,23.3647,23.3287,23.3575,14100.0
2010-10-08 13:55:00,32.44,32.44,32.38,32.4,13600.0,23.3575,23.3575,23.3143,23.3287,13600.0
2010-10-08 14:00:00,32.4,32.4,32.32,32.36,32300.0,23.3287,23.3287,23.2711,23.2999,32300.0
2010-10-08 14:05:00,32.36,32.39,32.35,32.36,14500.0,23.2999,23.3215,23.2927,23.2999,14500.0
2010-10-08 14:10:00,32.36,32.37,32.33,32.36,15000.0,23.2999,23.3071,23.2783,23.2999,15000.0
2010-10-08 14:15:00,32.36,32.37,32.35,32.36,9100.0,23.2999,23.3071,23.2927,23.2999,9100.0
2010-10-08 14:20:00,32.37,32.42,32.36,32.42,39300.0,23.3071,23.3431,23.2999,23.3431,39300.0
2010-10-08 14:25:00,32.42,32.45,32.41,32.42,13700.0,23.3431,23.3647,23.3359,23.3431,13700.0
2010-10-08 14:30:00,32.43,32.44,32.41,32.42,16800.0,23.3503,23.3575,23.3359,23.3431,16800.0
2010-10-08 14:35:00,32.41,32.43,32.4,32.43,10800.0,23.3359,23.3503,23.3287,23.3503,10800.0
2010-10-08 14:40:00,32.44,32.45,32.41,32.45,16500.0,23.3575,23.3647,23.3359,23.3647,16500.0
2010-10-08 14:45:00,32.44,32.46,32.42,32.42,40100.0,23.3575,23.3719,23.3431,23.3431,40100.0
2010-10-08 14:50:00,32.42,32.42,32.39,32.4,13300.0,23.3431,23.3431,23.3215,23.3287,13300.0
2010-10-08 14:55:00,32.4,32.41,32.36,32.37,18300.0,23.3287,23.3359,23.2999,23.3071,18300.0
2010-10-08 15:00:00,32.37,32.44,32.37,32.44,27000.0,23.3071,23.3575,23.3071,23.3575,27000.0
2010-10-08 15:05:00,32.44,32.46,32.43,32.46,14300.0,23.3575,23.3719,23.3503,23.3719,14300.0
2010-10-08 15:10:00,32.46,32.46,32.43,32.44,59300.0,23.3719,23.3719,23.3503,23.3575,59300.0
2010-10-08 15:15:00,32.43,32.45,32.43,32.44,20400.0,23.3503,23.3647,23.3503,23.3575,20400.0
2010-10-08 15:20:00,32.45,32.45,32.42,32.43,38100.0,23.3647,23.3647,23.3431,23.3503,38100.0
2010-10-08 15:25:00,32.42,32.44,32.4,32.41,26000.0,23.3431,23.3575,23.3287,23.3359,26000.0
2010-10-08 15:30:00,32.41,32.48,32.41,32.47,46300.0,23.3359,23.3863,23.3359,23.3791,46300.0
2010-10-08 15:35:00,32.48,32.49,32.46,32.47,35900.0,23.3863,23.3935,23.3719,23.3791,35900.0
2010-10-08 15:40:00,32.48,32.54,32.46,32.52,95700.0,23.3863,23.4295,23.3719,23.4151,95700.0
2010-10-08 15:45:00,32.51,32.52,32.46,32.48,81200.0,23.4079,23.4151,23.3719,23.3863,81200.0
2010-10-08 15:50:00,32.47,32.48,32.45,32.45,73100.0,23.3791,23.3863,23.3647,23.3647,73100.0
2010-10-08 15:55:00,32.46,32.46,32.39,32.41,120400.0,23.3719,23.3719,23.3215,23.3359,120400.0
2010-10-11 09:30:00,32.4,32.42,32.37,32.42,40100.0,23.3287,23.3431,23.3071,23.3431,40100.0
2010-10-11 09:35:00,32.42,32.42,32.4,32.4,29300.0,23.3431,23.3431,23.3287,23.3287,29300.0
2010-10-11 09:40:00,32.4,32.44,32.38,32.41,24400.0,23.3287,23.3575,23.3143,23.3359,24400.0
2010-10-11 09:45:00,32.42,32.44,32.39,32.43,22800.0,23.3431,23.3575,23.3215,23.3503,22800.0
2010-10-11 09:50:00,32.43,32.47,32.4,32.47,16600.0,23.3503,23.3791,23.3287,23.3791,16600.0
2010-10-11 09:55:00,32.47,32.5,32.45,32.45,9000.0,23.3791,23.4007,23.3647,23.3647,9000.0
2010-10-11 10:00:00,32.44,32.49,32.44,32.48,16800.0,23.3575,23.3935,23.3575,23.3863,16800.0
2010-10-11 10:05:00,32.48,32.52,32.48,32.51,16000.0,23.3863,23.4151,23.3863,23.4079,16000.0
2010-10-11 10:10:00,32.51,32.51,32.48,32.5,20400.0,23.4079,23.4079,23.3863,23.4007,20400.0
2010-10-11 10:15:00,32.5,32.5,32.41,32.41,28500.0,23.4007,23.4007,23.3359,23.3359,28500.0
2010-10-11 10:20:00,32.41,32.45,32.41,32.44,10800.0,23.3359,23.3647,23.3359,23.3575,10800.0
2010-10-11 10:25:00,32.44,32.48,32.43,32.47,21500.0,23.3575,23.3863,23.3503,23.3791,21500.0
2010-10-11 10:30:00,32.47,32.5,32.45,32.46,36800.0,23.3791,23.4007,23.3647,23.3719,36800.0
2010-10-11 10:35:00,32.46,32.46,32.43,32.44,11800.0,23.3719,23.3719,23.3503,23.3575,11800.0
2010-10-11 10:40:00,32.45,32.45,32.41,32.41,10300.0,23.3647,23.3647,23.3359,23.3359,10300.0
2010-10-11 10:45:00,32.42,32.42,32.38,32.42,29200.0,23.3431,23.3431,23.3143,23.3431,29200.0
2010-10-11 10:50:00,32.41,32.43,32.39,32.42,7700.0,23.3359,23.3503,23.3215,23.3431,7700.0
2010-10-11 10:55:00,32.42,32.43,32.4,32.41,6800.0,23.3431,23.3503,23.3287,23.3359,6800.0
2010-10-11 11:00:00,32.42,32.44,32.4,32.4,10900.0,23.3431,23.3575,23.3287,23.3287,10900.0
2010-10-11 11:05:00,32.39,32.41,32.37,32.41,10300.0,23.3215,23.3359,23.3071,23.3359,10300.0
2010-10-11 11:10:00,32.42,32.47,32.41,32.44,13200.0,23.3431,23.3791,23.3359,23.3575,13200.0
2010-10-11 11:15:00,32.45,32.47,32.45,32.45,7900.0,23.3647,23.3791,23.3647,23.3647,7900.0
2010-10-11 11:20:00,32.45,32.49,32.45,32.49,18400.0,23.3647,23.3935,23.3647,23.3935,18400.0
2010-10-11 11:25:00,32.49,32.52,32.48,32.5,14000.0,23.3935,23.4151,23.3863,23.4007,14000.0
2010-10-11 11:30:00,32.5,32.56,32.5,32.55,35000.0,23.4007,23.4439,23.4007,23.4367,35000.0
2010-10-11 11:35:00,32.55,32.57,32.53,32.54,19200.0,23.4367,23.4511,23.4223,23.4295,19200.0
2010-10-11 11:40:00,32.54,32.56,32.52,32.52,9800.0,23.4295,23.4439,23.4151,23.4151,9800.0
2010-10-11 11:45:00,32.52,32.52,32.47,32.47,10500.0,23.4151,23.4151,23.3791,23.3791,10500.0
2010-10-11 11:50:00,32.47,32.47,32.43,32.43,12500.0,23.3791,23.3791,23.3503,23.3503,12500.0
2010-10-11 11:55:00,32.43,32.43,32.4,32.4,11500.0,23.3503,23.3503,23.3287,23.3287,11500.0
2010-10-11 12:00:00,32.41,32.42,32.4,32.4,3000.0,23.3359,23.3431,23.3287,23.3287,3000.0
2010-10-11 12:05:00,32.41,32.41,32.4,32.41,1100.0,23.3359,23.3359,23.3287,23.3359,1100.0
2010-10-11 12:10:00,32.4,32.43,32.38,32.43,8400.0,23.3287,23.3503,23.3143,23.3503,8400.0
2010-10-11 12:15:00,32.42,32.43,32.4,32.41,6100.0,23.3431,23.3503,23.3287,23.3359,6100.0
2010-10-11 12:20:00,32.42,32.43,32.42,32.43,9300.0,23.3431,23.3503,23.3431,23.3503,9300.0
2010-10-11 12:25:00,32.44,32.44,32.43,32.44,3000.0,23.3575,23.3575,23.3503,23.3575,3000.0
2010-10-11 12:30:00,32.44,32.46,32.44,32.45,5700.0,23.3575,23.3719,23.3575,23.3647,5700.0
2010-10-11 12:35:00,32.46,32.5,32.46,32.49,21900.0,23.3719,23.4007,23.3719,23.3935,21900.0
2010-10-11 12:40:00,32.49,32.5,32.49,32.5,10000.0,23.3935,23.4007,23.3935,23.4007,10000.0
2010-10-11 12:45:00,32.49,32.49,32.47,32.47,2600.0,23.3935,23.3935,23.3791,23.3791,2600.0
2010-10-11 12:50:00,32.48,32.48,32.45,32.45,6400.0,23.3863,23.3863,23.3647,23.3647,6400.0
2010-10-11 12:55:00,32.46,32.46,32.45,32.45,3100.0,23.3719,23.3719,23.3647,23.3647,3100.0
2010-10-11 13:00:00,32.46,32.48,32.46,32.48,19300.0,23.3719,23.3863,23.3719,23.3863,19300.0
2010-10-11 13:05:00,32.48,32.5,32.48,32.5,8300.0,23.3863,23.4007,23.3863,23.4007,8300.0
2010-10-11 13:10:00,32.49,32.5,32.48,32.49,10400.0,23.3935,23.4007,23.3863,23.3935,10400.0
2010-10-11 13:15:00,32.49,32.49,32.47,32.49,18300.0,23.3935,23.3935,23.3791,23.3935,18300.0
2010-10-11 13:20:00,32.48,32.49,32.47,32.47,7600.0,23.3863,23.3935,23.3791,23.3791,7600.0
2010-10-11 13:25:00,32.47,32.49,32.47,32.49,6600.0,23.3791,23.3935,23.3791,23.3935,6600.0
2010-10-11 13:30:00,32.49,32.49,32.48,32.49,1900.0,23.3935,23.3935,23.3863,23.3935,1900.0
2010-10-11 13:35:00,32.48,32.5,32.48,32.5,10900.0,23.3863,23.4007,23.3863,23.4007,10900.0
2010-10-11 13:40:00,32.5,32.52,32.49,32.49,7900.0,23.4007,23.4151,23.3935,23.3935,7900.0
2010-10-11 13:45:00,32.49,32.51,32.48,32.51,10300.0,23.3935,23.4079,23.3863,23.4079,10300.0
2010-10-11 13:50:00,32.5,32.51,32.49,32.5,3300.0,23.4007,23.4079,23.3935,23.4007,3300.0
2010-10-11 13:55:00,32.49,32.5,32.48,32.5,12800.0,23.3935,23.4007,23.3863,23.4007,12800.0
2010-10-11 14:00:00,32.5,32.52,32.49,32.51,38800.0,23.4007,23.4151,23.3935,23.4079,38800.0
2010-10-11 14:05:00,32.52,32.54,32.51,32.53,15200.0,23.4151,23.4295,23.4079,23.4223,15200.0
2010-10-11 14:10:00,32.53,32.53,32.51,32.52,7000.0,23.4223,23.4223,23.4079,23.4151,7000.0
2010-10-11 14:15:00,32.51,32.52,32.5,32.51,14800.0,23.4079,23.4151,23.4007,23.4079,14800.0
2010-10-11 14:20:00,32.51,32.53,32.49,32.5,4600.0,23.4079,23.4223,23.3935,23.4007,4600.0
2010-10-11 14:25:00,32.49,32.5,32.49,32.5,7600.0,23.3935,23.4007,23.3935,23.4007,7600.0
2010-10-11 14:30:00,32.5,32.51,32.5,32.51,2900.0,23.4007,23.4079,23.4007,23.4079,2900.0
2010-10-11 14:35:00,32.5,32.51,32.5,32.5,4900.0,23.4007,23.4079,23.4007,23.4007,4900.0
2010-10-11 14:40:00,32.51,32.51,32.49,32.49,29900.0,23.4079,23.4079,23.3935,23.3935,29900.0
2010-10-11 14:45:00,32.49,32.5,32.47,32.48,16400.0,23.3935,23.4007,23.3791,23.3863,16400.0
2010-10-11 14:50:00,32.48,32.49,32.45,32.45,11200.0,23.3863,23.3935,23.3647,23.3647,11200.0
2010-10-11 14:55:00,32.45,32.48,32.45,32.47,19600.0,23.3647,23.3863,23.3647,23.3791,19600.0
2010-10-11 15:00:00,32.47,32.5,32.47,32.49,22000.0,23.3791,23.4007,23.3791,23.3935,22000.0
2010-10-11 15:05:00,32.49,32.5,32.48,32.48,12800.0,23.3935,23.4007,23.3863,23.3863,12800.0
2010-10-11 15:10:00,32.48,32.5,32.46,32.47,61600.0,23.3863,23.4007,23.3719,23.3791,61600.0
2010-10-11 15:15:00,32.47,32.47,32.45,32.46,14100.0,23.3791,23.3791,23.3647,23.3719,14100.0
2010-10-11 15:20:00,32.45,32.46,32.43,32.43,35600.0,23.3647,23.3719,23.3503,23.3503,35600.0
2010-10-11 15:25:00,32.44,32.44,32.4,32.41,28600.0,23.3575,23.3575,23.3287,23.3359,28600.0
2010-10-11 15:30:00,32.41,32.41,32.38,32.38,52000.0,23.3359,23.3359,23.3143,23.3143,52000.0
2010-10-11 15:35:00,32.38,32.41,32.38,32.39,45200.0,23.3143,23.3359,23.3143,23.3215,45200.0
2010-10-11 15:40:00,32.38,32.41,32.36,32.4,49600.0,23.3143,23.3359,23.2999,23.3287,49600.0
2010-10-11 15:45:00,32.41,32.43,32.39,32.43,36600.0,23.3359,23.3503,23.3215,23.3503,36600.0
2010-10-11 15:50:00,32.43,32.43,32.41,32.42,47700.0,23.3503,23.3503,23.3359,23.3431,47700.0
2010-10-11 15:55:00,32.42,32.44,32.42,32.44,67500.0,23.3431,23.3575,23.3431,23.3575,67500.0
2010-10-12 09:30:00,32.39,32.42,32.32,32.35,34100.0,23.3215,23.3431,23.2711,23.2927,34100.0
2010-10-12 09:35:00,32.33,32.35,32.28,32.3,23900.0,23.2783,23.2927,23.2423,23.2567,23900.0
2010-10-12 09:40:00,32.29,32.32,32.22,32.23,37100.0,23.2495,23.2711,23.1991,23.2063,37100.0
2010-10-12 09:45:00,32.22,32.22,32.18,32.2,25300.0,23.1991,23.1991,23.1702,23.1846,25300.0
2010-10-12 09:50:00,32.2,32.29,32.2,32.29,38100.0,23.1846,23.2495,23.1846,23.2495,38100.0
2010-10-12 09:55:00,32.29,32.29,32.23,32.23,29800.0,23.2495,23.2495,23.2063,23.2063,29800.0
2010-10-12 10:00:00,32.22,32.25,32.17,32.25,92200.0,23.1991,23.2207,23.163,23.2207,92200.0
2010-10-12 10:05:00,32.25,32.26,32.18,32.18,31100.0,23.2207,23.2279,23.1702,23.1702,31100.0
2010-10-12 10:10:00,32.18,32.26,32.17,32.26,14900.0,23.1702,23.2279,23.163,23.2279,14900.0
2010-10-12 10:15:00,32.26,32.28,32.24,32.26,26700.0,23.2279,23.2423,23.2135,23.2279,26700.0
2010-10-12 10:20:00,32.26,32.26,32.2,32.21,27300.0,23.2279,23.2279,23.1846,23.1919,27300.0
2010-10-12 10:25:00,32.2,32.21,32.19,32.19,22800.0,23.1846,23.1919,23.1774,23.1774,22800.0
2010-10-12 10:30:00,32.19,32.2,32.13,32.15,50800.0,23.1774,23.1846,23.1342,23.1486,50800.0
2010-10-12 10:35:00,32.15,32.18,32.14,32.16,32900.0,23.1486,23.1702,23.1414,23.1558,32900.0
2010-10-12 10:40:00,32.16,32.23,32.16,32.2,148200.0,23.1558,23.2063,23.1558,23.1846,148200.0
2010-10-12 10:45:00,32.2,32.25,32.19,32.24,48000.0,23.1846,23.2207,23.1774,23.2135,48000.0
2010-10-12 10:50:00,32.24,32.3,32.24,32.28,41300.0,23.2135,23.2567,23.2135,23.2423,41300.0
2010-10-12 10:55:00,32.27,32.3,32.25,32.26,26100.0,23.2351,23.2567,23.2207,23.2279,26100.0
2010-10-12 11:00:00,32.27,32.29,32.27,32.28,10100.0,23.2351,23.2495,23.2351,23.2423,10100.0
2010-10-12 11:05:00,32.28,32.3,32.28,32.28,29900.0,23.2423,23.2567,23.2423,23.2423,29900.0
2010-10-12 11:10:00,32.28,32.3,32.28,32.29,17700.0,23.2423,23.2567,23.2423,23.2495,17700.0
2010-10-12 11:15:00,32.28,32.35,32.28,32.32,37300.0,23.2423,23.2927,23.2423,23.2711,37300.0
2010-10-12 11:20:00,32.32,32.33,32.29,32.33,55700.0,23.2711,23.2783,23.2495,23.2783,55700.0
2010-10-12 11:25:00,32.33,32.36,32.32,32.36,31300.0,23.2783,23.2999,23.2711,23.2999,31300.0
2010-10-12 11:30:00,32.35,32.36,32.33,32.33,24900.0,23.2927,23.2999,23.2783,23.2783,24900.0
2010-10-12 11:35:00,32.33,32.36,32.32,32.33,44500.0,23.2783,23.2999,23.2711,23.2783,44500.0
2010-10-12 11:40:00,32.33,32.34,32.32,32.34,9700.0,23.2783,23.2855,23.2711,23.2855,9700.0
2010-10-12 11:45:00,32.33,32.33,32.31,32.31,12800.0,23.2783,23.2783,23.2639,23.2639,12800.0
2010-10-12 11:50:00,32.32,32.32,32.28,32.31,24000.0,23.2711,23.2711,23.2423,23.2639,24000.0
2010-10-12 11:55:00,32.3,32.31,32.3,32.31,5800.0,23.2567,23.2639,23.2567,23.2639,5800.0
2010-10-12 12:00:00,32.31,32.33,32.26,32.26,36500.0,23.2639,23.2783,23.2279,23.2279,36500.0
2010-10-12 12:05:00,32.27,32.28,32.27,32.27,13100.0,23.2351,23.2423,23.2351,23.2351,13100.0
2010-10-12 12:10:00,32.27,32.29,32.26,32.29,22700.0,23.2351,23.2495,23.2279,23.2495,22700.0
2010-10-12 12:15:00,32.29,32.3,32.28,32.3,6900.0,23.2495,23.2567,23.2423,23.2567,6900.0
2010-10-12 12:20:00,32.3,32.31,32.26,32.27,21100.0,23.2567,23.2639,23.2279,23.2351,21100.0
2010-10-12 12:25:00,32.26,32.27,32.26,32.26,5600.0,23.2279,23.2351,23.2279,23.2279,5600.0
2010-10-12 12:30:00,32.27,32.28,32.27,32.28,10000.0,23.2351,23.2423,23.2351,23.2423,10000.0
2010-10-12 12:35:00,32.27,32.28,32.27,32.27,2600.0,23.2351,23.2423,23.2351,23.2351,2600.0
2010-10-12 12:40:00,32.27,32.28,32.27,32.28,11200.0,23.2351,23.2423,23.2351,23.2423,11200.0
2010-10-12 12:45:00,32.27,32.3,32.27,32.29,43500.0,23.2351,23.2567,23.2351,23.2495,43500.0
2010-10-12 12:50:00,32.3,32.31,32.29,32.3,10800.0,23.2567,23.2639,23.2495,23.2567,10800.0
2010-10-12 12:55:00,32.3,32.32,32.3,32.32,13600.0,23.2567,23.2711,23.2567,23.2711,13600.0
2010-10-12 13:00:00,32.32,32.32,32.28,32.28,13600.0,23.2711,23.2711,23.2423,23.2423,13600.0
2010-10-12 13:05:00,32.28,32.28,32.26,32.28,13500.0,23.2423,23.2423,23.2279,23.2423,13500.0
2010-10-12 13:10:00,32.28,32.29,32.27,32.28,9300.0,23.2423,23.2495,23.2351,23.2423,9300.0
2010-10-12 13:15:00,32.28,32.28,32.27,32.28,5300.0,23.2423,23.2423,23.2351,23.2423,5300.0
2010-10-12 13:20:00,32.28,32.3,32.27,32.29,14100.0,23.2423,23.2567,23.2351,23.2495,14100.0
2010-10-12 13:25:00,32.28,32.29,32.28,32.29,4000.0,23.2423,23.2495,23.2423,23.2495,4000.0
2010-10-12 13:30:00,32.29,32.29,32.28,32.29,5000.0,23.2495,23.2495,23.2423,23.2495,5000.0
2010-10-12 13:35:00,32.29,32.29,32.28,32.28,11200.0,23.2495,23.2495,23.2423,23.2423,11200.0
2010-10-12 13:40:00,32.28,32.29,32.28,32.28,10500.0,23.2423,23.2495,23.2423,23.2423,10500.0
2010-10-12 13:45:00,32.29,32.29,32.28,32.29,5900.0,23.2495,23.2495,23.2423,23.2495,5900.0
2010-10-12 13:50:00,32.28,32.29,32.28,32.28,9900.0,23.2423,23.2495,23.2423,23.2423,9900.0
2010-10-12 13:55:00,32.28,32.28,32.24,32.24,26000.0,23.2423,23.2423,23.2135,23.2135,26000.0
2010-10-12 14:00:00,32.25,32.29,32.19,32.29,75900.0,23.2207,23.2495,23.1774,23.2495,75900.0
2010-10-12 14:05:00,32.28,32.28,32.24,32.25,35000.0,23.2423,23.2423,23.2135,23.2207,35000.0
2010-10-12 14:10:00,32.25,32.37,32.24,32.36,31600.0,23.2207,23.3071,23.2135,23.2999,31600.0
2010-10-12 14:15:00,32.36,32.41,32.36,32.4,23400.0,23.2999,23.3359,23.2999,23.3287,23400.0
2010-10-12 14:20:00,32.39,32.39,32.33,32.34,21800.0,23.3215,23.3215,23.2783,23.2855,21800.0
2010-10-12 14:25:00,32.34,32.37,32.33,32.37,19800.0,23.2855,23.3071,23.2783,23.3071,19800.0
2010-10-12 14:30:00,32.36,32.37,32.29,32.32,32200.0,23.2999,23.3071,23.2495,23.2711,32200.0
2010-10-12 14:35:00,32.33,32.34,32.31,32.32,15000.0,23.2783,23.2855,23.2639,23.2711,15000.0
2010-10-12 14:40:00,32.32,32.38,32.31,32.38,25200.0,23.2711,23.3143,23.2639,23.3143,25200.0
2010-10-12 14:45:00,32.37,32.42,32.37,32.38,21500.0,23.3071,23.3431,23.3071,23.3143,21500.0
2010-10-12 14:50:00,32.39,32.45,32.38,32.45,52800.0,23.3215,23.3647,23.3143,23.3647,52800.0
2010-10-12 14:55:00,32.44,32.48,32.43,32.48,44700.0,23.3575,23.3863,23.3503,23.3863,44700.0
2010-10-12 15:00:00,32.47,32.47,32.41,32.42,56000.0,23.3791,23.3791,23.3359,23.3431,56000.0
2010-10-12 15:05:00,32.42,32.47,32.41,32.45,48800.0,23.3431,23.3791,23.3359,23.3647,48800.0
2010-10-12 15:10:00,32.46,32.49,32.44,32.45,51900.0,23.3719,23.3935,23.3575,23.3647,51900.0
2010-10-12 15:15:00,32.45,32.49,32.43,32.44,42200.0,23.3647,23.3935,23.3503,23.3575,42200.0
2010-10-12 15:20:00,32.43,32.55,32.43,32.55,74000.0,23.3503,23.4367,23.3503,23.4367,74000.0
2010-10-12 15:25:00,32.55,32.62,32.54,32.62,52600.0,23.4367,23.4871,23.4295,23.4871,52600.0
2010-10-12 15:30:00,32.62,32.62,32.55,32.56,52600.0,23.4871,23.4871,23.4367,23.4439,52600.0
2010-10-12 15:35:00,32.55,32.58,32.54,32.56,83000.0,23.4367,23.4583,23.4295,23.4439,83000.0
2010-10-12 15:40:00,32.55,32.56,32.51,32.51,66300.0,23.4367,23.4439,23.4079,23.4079,66300.0
2010-10-12 15:45:00,32.51,32.53,32.5,32.52,117200.0,23.4079,23.4223,23.4007,23.4151,117200.0
2010-10-12 15:50:00,32.52,32.56,32.51,32.53,146600.0,23.4151,23.4439,23.4079,23.4223,146600.0
2010-10-12 15:55:00,32.53,32.54,32.52,32.52,292000.0,23.4223,23.4295,23.4151,23.4151,292000.0
2010-10-13 09:30:00,32.86,32.98,32.86,32.94,138700.0,23.6599,23.7463,23.6599,23.7175,138700.0
2010-10-13 09:35:00,32.92,32.93,32.76,32.86,88000.0,23.7031,23.7103,23.5879,23.6599,88000.0
2010-10-13 09:40:00,32.86,32.88,32.78,32.85,71600.0,23.6599,23.6743,23.6023,23.6527,71600.0
2010-10-13 09:45:00,32.85,32.92,32.83,32.9,67500.0,23.6527,23.7031,23.6383,23.6887,67500.0
2010-10-13 09:50:00,32.9,32.95,32.88,32.94,96000.0,23.6887,23.7247,23.6743,23.7175,96000.0
2010-10-13 09:55:00,32.94,32.95,32.9,32.95,33400.0,23.7175,23.7247,23.6887,23.7247,33400.0
2010-10-13 10:00:00,32.95,33.0,32.94,33.0,60400.0,23.7247,23.7607,23.7175,23.7607,60400.0
2010-10-13 10:05:00,32.99,32.99,32.95,32.99,42400.0,23.7535,23.7535,23.7247,23.7535,42400.0
2010-10-13 10:10:00,32.99,33.0,32.92,32.98,135900.0,23.7535,23.7607,23.7031,23.7463,135900.0
2010-10-13 10:15:00,32.98,32.99,32.91,32.97,90300.0,23.7463,23.7535,23.6959,23.7391,90300.0
2010-10-13 10:20:00,32.97,33.0,32.95,32.99,61800.0,23.7391,23.7607,23.7247,23.7535,61800.0
2010-10-13 10:25:00,32.99,33.02,32.96,32.96,145100.0,23.7535,23.7751,23.7319,23.7319,145100.0
2010-10-13 10:30:00,32.97,32.98,32.95,32.97,45000.0,23.7391,23.7463,23.7247,23.7391,45000.0
2010-10-13 10:35:00,32.97,33.05,32.97,33.05,63400.0,23.7391,23.7967,23.7391,23.7967,63400.0
2010-10-13 10:40:00,33.05,33.05,32.99,33.02,97800.0,23.7967,23.7967,23.7535,23.7751,97800.0
2010-10-13 10:45:00,33.02,33.05,33.0,33.03,25500.0,23.7751,23.7967,23.7607,23.7823,25500.0
2010-10-13 10:50:00,33.03,33.07,33.03,33.07,41300.0,23.7823,23.8111,23.7823,23.8111,41300.0
2010-10-13 10:55:00,33.07,33.14,33.06,33.13,85200.0,23.8111,23.8615,23.8039,23.8543,85200.0
2010-10-13 11:00:00,33.12,33.14,33.11,33.14,88500.0,23.8471,23.8615,23.8399,23.8615,88500.0
2010-10-13 11:05:00,33.13,33.19,33.13,33.17,61900.0,23.8543,23.8975,23.8543,23.8831,61900.0
2010-10-13 11:10:00,33.17,33.2,33.16,33.19,44300.0,23.8831,23.9047,23.8759,23.8975,44300.0
2010-10-13 11:15:00,33.19,33.19,33.16,33.19,45300.0,23.8975,23.8975,23.8759,23.8975,45300.0
2010-10-13 11:20:00,33.19,33.2,33.1,33.1,70200.0,23.8975,23.9047,23.8327,23.8327,70200.0
2010-10-13 11:25:00,33.11,33.11,33.09,33.1,18600.0,23.8399,23.8399,23.8255,23.8327,18600.0
2010-10-13 11:30:00,33.1,33.1,33.09,33.1,17800.0,23.8327,23.8327,23.8255,23.8327,17800.0
2010-10-13 11:35:00,33.1,33.1,33.08,33.08,15200.0,23.8327,23.8327,23.8183,23.8183,15200.0
2010-10-13 11:40:00,33.08,33.08,33.01,33.02,42000.0,23.8183,23.8183,23.7679,23.7751,42000.0
2010-10-13 11:45:00,33.02,33.03,33.0,33.02,47000.0,23.7751,23.7823,23.7607,23.7751,47000.0
2010-10-13 11:50:00,33.02,33.04,33.0,33.01,28000.0,23.7751,23.7895,23.7607,23.7679,28000.0
2010-10-13 11:55:00,33.0,33.01,33.0,33.01,4300.0,23.7607,23.7679,23.7607,23.7679,4300.0
2010-10-13 12:00:00,33.0,33.03,32.99,33.0,42600.0,23.7607,23.7823,23.7535,23.7607,42600.0
2010-10-13 12:05:00,32.99,33.0,32.98,32.99,20300.0,23.7535,23.7607,23.7463,23.7535,20300.0
2010-10-13 12:10:00,32.99,33.0,32.98,33.0,24800.0,23.7535,23.7607,23.7463,23.7607,24800.0
2010-10-13 12:15:00,33.0,33.04,33.0,33.04,15500.0,23.7607,23.7895,23.7607,23.7895,15500.0
2010-10-13 12:20:00,33.04,33.09,33.03,33.07,18500.0,23.7895,23.8255,23.7823,23.8111,18500.0
2010-10-13 12:25:00,33.07,33.12,33.06,33.12,58600.0,23.8111,23.8471,23.8039,23.8471,58600.0
2010-10-13 12:30:00,33.12,33.17,33.11,33.17,19000.0,23.8471,23.8831,23.8399,23.8831,19000.0
2010-10-13 12:35:00,33.17,33.21,33.17,33.2,31600.0,23.8831,23.9119,23.8831,23.9047,31600.0
2010-10-13 12:40:00,33.2,33.2,33.16,33.16,21600.0,23.9047,23.9047,23.8759,23.8759,21600.0
2010-10-13 12:45:00,33.16,33.17,33.12,33.15,35200.0,23.8759,23.8831,23.8471,23.8687,35200.0
2010-10-13 12:50:00,33.15,33.18,33.15,33.18,34700.0,23.8687,23.8903,23.8687,23.8903,34700.0
2010-10-13 12:55:00,33.18,33.18,33.15,33.15,14000.0,23.8903,23.8903,23.8687,23.8687,14000.0
2010-10-13 13:00:00,33.15,33.16,33.13,33.14,8200.0,23.8687,23.8759,23.8543,23.8615,8200.0
2010-10-13 13:05:00,33.13,33.15,33.12,33.13,20400.0,23.8543,23.8687,23.8471,23.8543,20400.0
2010-10-13 13:10:00,33.13,33.13,33.12,33.12,6800.0,23.8543,23.8543,23.8471,23.8471,6800.0
2010-10-13 13:15:00,33.12,33.14,33.11,33.13,17100.0,23.8471,23.8615,23.8399,23.8543,17100.0
2010-10-13 13:20:00,33.13,33.13,33.11,33.12,9100.0,23.8543,23.8543,23.8399,23.8471,9100.0
2010-10-13 13:25:00,33.12,33.12,33.06,33.06,15100.0,23.8471,23.8471,23.8039,23.8039,15100.0
2010-10-13 13:30:00,33.06,33.13,33.06,33.13,67500.0,23.8039,23.8543,23.8039,23.8543,67500.0
2010-10-13 13:35:00,33.12,33.15,33.11,33.11,18400.0,23.8471,23.8687,23.8399,23.8399,18400.0
2010-10-13 13:40:00,33.11,33.12,33.1,33.11,11200.0,23.8399,23.8471,23.8327,23.8399,11200.0
2010-10-13 13:45:00,33.11,33.11,33.08,33.08,24300.0,23.8399,23.8399,23.8183,23.8183,24300.0
2010-10-13 13:50:00,33.09,33.11,33.08,33.11,17100.0,23.8255,23.8399,23.8183,23.8399,17100.0
2010-10-13 13:55:00,33.11,33.12,33.09,33.1,12700.0,23.8399,23.8471,23.8255,23.8327,12700.0
2010-10-13 14:00:00,33.1,33.15,33.1,33.13,33600.0,23.8327,23.8687,23.8327,23.8543,33600.0
2010-10-13 14:05:00,33.13,33.15,33.12,33.12,61700.0,23.8543,23.8687,23.8471,23.8471,61700.0
2010-10-13 14:10:00,33.13,33.19,33.12,33.18,45300.0,23.8543,23.8975,23.8471,23.8903,45300.0
2010-10-13 14:15:00,33.17,33.18,33.15,33.15,13200.0,23.8831,23.8903,23.8687,23.8687,13200.0
2010-10-13 14:20:00,33.15,33.16,33.11,33.11,23300.0,23.8687,23.8759,23.8399,23.8399,23300.0
2010-10-13 14:25:00,33.11,33.16,33.11,33.14,76100.0,23.8399,23.8759,23.8399,23.8615,76100.0
2010-10-13 14:30:00,33.14,33.16,33.13,33.15,16800.0,23.8615,23.8759,23.8543,23.8687,16800.0
2010-10-13 14:35:00,33.15,33.16,33.12,33.13,31200.0,23.8687,23.8759,23.8471,23.8543,31200.0
2010-10-13 14:40:00,33.13,33.14,33.1,33.1,10900.0,23.8543,23.8615,23.8327,23.8327,10900.0
2010-10-13 14:45:00,33.1,33.12,33.05,33.06,56700.0,23.8327,23.8471,23.7967,23.8039,56700.0
2010-10-13 14:50:00,33.06,33.09,33.05,33.05,24900.0,23.8039,23.8255,23.7967,23.7967,24900.0
2010-10-13 14:55:00,33.05,33.07,33.02,33.04,95300.0,23.7967,23.8111,23.7751,23.7895,95300.0
2010-10-13 15:00:00,33.05,33.06,32.95,32.96,94300.0,23.7967,23.8039,23.7247,23.7319,94300.0
2010-10-13 15:05:00,32.95,33.0,32.94,32.98,27400.0,23.7247,23.7607,23.7175,23.7463,27400.0
2010-10-13 15:10:00,32.98,32.98,32.95,32.95,59600.0,23.7463,23.7463,23.7247,23.7247,59600.0
2010-10-13 15:15:00,32.94,32.99,32.94,32.98,52500.0,23.7175,23.7535,23.7175,23.7463,52500.0
2010-10-13 15:20:00,32.98,33.03,32.98,33.0,44700.0,23.7463,23.7823,23.7463,23.7607,44700.0
2010-10-13 15:25:00,33.01,33.01,32.92,32.92,56400.0,23.7679,23.7679,23.7031,23.7031,56400.0
2010-10-13 15:30:00,32.92,32.97,32.91,32.94,115900.0,23.7031,23.7391,23.6959,23.7175,115900.0
2010-10-13 15:35:00,32.94,33.01,32.94,32.95,88800.0,23.7175,23.7679,23.7175,23.7247,88800.0
2010-10-13 15:40:00,32.96,32.98,32.95,32.98,87000.0,23.7319,23.7463,23.7247,23.7463,87000.0
2010-10-13 15:45:00,32.97,32.97,32.89,32.89,112200.0,23.7391,23.7391,23.6815,23.6815,112200.0
2010-10-13 15:50:00,32.9,32.95,32.89,32.91,333500.0,23.6887,23.7247,23.6815,23.6959,333500.0
2010-10-13 15:55:00,32.91,32.96,32.9,32.96,327100.0,23.6959,23.7319,23.6887,23.7319,327100.0
2010-10-14 09:30:00,32.8,33.0,32.8,32.97,59500.0,23.6167,23.7607,23.6167,23.7391,59500.0
2010-10-14 09:35:00,32.97,33.13,32.82,33.12,127400.0,23.7391,23.8543,23.6311,23.8471,127400.0
2010-10-14 09:40:00,33.12,33.28,33.1,33.23,126800.0,23.8471,23.9623,23.8327,23.9263,126800.0
2010-10-14 09:45:00,33.25,33.29,33.08,33.1,80300.0,23.9407,23.9695,23.8183,23.8327,80300.0
2010-10-14 09:50:00,33.1,33.14,33.09,33.13,47800.0,23.8327,23.8615,23.8255,23.8543,47800.0
2010-10-14 09:55:00,33.13,33.13,33.01,33.03,55900.0,23.8543,23.8543,23.7679,23.7823,55900.0
2010-10-14 10:00:00,33.03,33.09,33.01,33.02,23200.0,23.7823,23.8255,23.7679,23.7751,23200.0
2010-10-14 10:05:00,33.03,33.03,32.97,32.98,45500.0,23.7823,23.7823,23.7391,23.7463,45500.0
2010-10-14 10:10:00,32.98,33.05,32.97,33.04,33000.0,23.7463,23.7967,23.7391,23.7895,33000.0
2010-10-14 10:15:00,33.02,33.11,33.02,33.09,25400.0,23.7751,23.8399,23.7751,23.8255,25400.0
2010-10-14 10:20:00,33.1,33.21,33.09,33.21,105600.0,23.8327,23.9119,23.8255,23.9119,105600.0
2010-10-14 10:25:00,33.21,33.21,33.13,33.16,82300.0,23.9119,23.9119,23.8543,23.8759,82300.0
2010-10-14 10:30:00,33.15,33.19,33.13,33.14,43700.0,23.8687,23.8975,23.8543,23.8615,43700.0
2010-10-14 10:35:00,33.14,33.16,33.14,33.16,17200.0,23.8615,23.8759,23.8615,23.8759,17200.0
2010-10-14 10:40:00,33.15,33.16,33.11,33.15,53300.0,23.8687,23.8759,23.8399,23.8687,53300.0
2010-10-14 10:45:00,33.15,33.21,33.15,33.19,49600.0,23.8687,23.9119,23.8687,23.8975,49600.0
2010-10-14 10:50:00,33.19,33.21,33.15,33.16,19800.0,23.8975,23.9119,23.8687,23.8759,19800.0
2010-10-14 10:55:00,33.15,33.17,33.12,33.12,9800.0,23.8687,23.8831,23.8471,23.8471,9800.0
2010-10-14 11:00:00,33.13,33.14,33.08,33.1,29500.0,23.8543,23.8615,23.8183,23.8327,29500.0
2010-10-14 11:05:00,33.11,33.12,33.07,33.12,66600.0,23.8399,23.8471,23.8111,23.8471,66600.0
2010-10-14 11:10:00,33.12,33.12,33.09,33.11,18700.0,23.8471,23.8471,23.8255,23.8399,18700.0
2010-10-14 11:15:00,33.1,33.11,33.06,33.08,23000.0,23.8327,23.8399,23.8039,23.8183,23000.0
2010-10-14 11:20:00,33.08,33.08,32.98,32.98,22200.0,23.8183,23.8183,23.7463,23.7463,22200.0
2010-10-14 11:25:00,32.98,32.99,32.97,32.98,33000.0,23.7463,23.7535,23.7391,23.7463,33000.0
2010-10-14 11:30:00,32.98,32.99,32.9,32.92,71900.0,23.7463,23.7535,23.6887,23.7031,71900.0
2010-10-14 11:35:00,32.92,32.92,32.85,32.85,30900.0,23.7031,23.7031,23.6527,23.6527,30900.0
2010-10-14 11:40:00,32.85,32.87,32.78,32.78,47600.0,23.6527,23.6671,23.6023,23.6023,47600.0
2010-10-14 11:45:00,32.78,32.8,32.73,32.75,62200.0,23.6023,23.6167,23.5663,23.5807,62200.0
2010-10-14 11:50:00,32.75,32.77,32.74,32.77,42400.0,23.5807,23.5951,23.5735,23.5951,42400.0
2010-10-14 11:55:00,32.77,32.77,32.72,32.73,29300.0,23.5951,23.5951,23.5591,23.5663,29300.0
2010-10-14 12:00:00,32.73,32.75,32.71,32.73,70100.0,23.5663,23.5807,23.5519,23.5663,70100.0
2010-10-14 12:05:00,32.73,32.75,32.69,32.75,79900.0,23.5663,23.5807,23.5375,23.5807,79900.0
2010-10-14 12:10:00,32.74,32.74,32.71,32.71,31900.0,23.5735,23.5735,23.5519,23.5519,31900.0
2010-10-14 12:15:00,32.72,32.74,32.69,32.7,19800.0,23.5591,23.5735,23.5375,23.5447,19800.0
2010-10-14 12:20:00,32.71,32.71,32.66,32.68,18400.0,23.5519,23.5519,23.5159,23.5303,18400.0
2010-10-14 12:25:00,32.68,32.68,32.61,32.65,23100.0,23.5303,23.5303,23.4799,23.5087,23100.0
2010-10-14 12:30:00,32.66,32.68,32.63,32.67,22500.0,23.5159,23.5303,23.4943,23.5231,22500.0
2010-10-14 12:35:00,32.68,32.68,32.65,32.68,27900.0,23.5303,23.5303,23.5087,23.5303,27900.0
2010-10-14 12:40:00,32.67,32.7,32.67,32.69,7100.0,23.5231,23.5447,23.5231,23.5375,7100.0
2010-10-14 12:45:00,32.69,32.72,32.69,32.71,11100.0,23.5375,23.5591,23.5375,23.5519,11100.0
2010-10-14 12:50:00,32.71,32.77,32.71,32.77,23700.0,23.5519,23.5951,23.5519,23.5951,23700.0
2010-10-14 12:55:00,32.77,32.84,32.77,32.84,25300.0,23.5951,23.6455,23.5951,23.6455,25300.0
2010-10-14 13:00:00,32.84,32.85,32.81,32.84,45900.0,23.6455,23.6527,23.6239,23.6455,45900.0
2010-10-14 13:05:00,32.84,32.84,32.71,32.75,35000.0,23.6455,23.6455,23.5519,23.5807,35000.0
2010-10-14 13:10:00,32.74,32.77,32.74,32.77,8000.0,23.5735,23.5951,23.5735,23.5951,8000.0
2010-10-14 13:15:00,32.77,32.77,32.7,32.7,20100.0,23.5951,23.5951,23.5447,23.5447,20100.0
2010-10-14 13:20:00,32.7,32.71,32.67,32.68,25100.0,23.5447,23.5519,23.5231,23.5303,25100.0
2010-10-14 13:25:00,32.68,32.69,32.64,32.64,51500.0,23.5303,23.5375,23.5015,23.5015,51500.0
2010-10-14 13:30:00,32.65,32.68,32.64,32.68,21600.0,23.5087,23.5303,23.5015,23.5303,21600.0
2010-10-14 13:35:00,32.68,32.69,32.64,32.68,34200.0,23.5303,23.5375,23.5015,23.5303,34200.0
2010-10-14 13:40:00,32.69,32.7,32.65,32.68,11500.0,23.5375,23.5447,23.5087,23.5303,11500.0
2010-10-14 13:45:00,32.68,32.7,32.67,32.68,28400.0,23.5303,23.5447,23.5231,23.5303,28400.0
2010-10-14 13:50:00,32.68,32.68,32.62,32.64,35700.0,23.5303,23.5303,23.4871,23.5015,35700.0
2010-10-14 13:55:00,32.63,32.65,32.63,32.64,37400.0,23.4943,23.5087,23.4943,23.5015,37400.0
2010-10-14 14:00:00,32.64,32.67,32.6,32.63,46200.0,23.5015,23.5231,23.4727,23.4943,46200.0
2010-10-14 14:05:00,32.63,32.64,32.59,32.61,45700.0,23.4943,23.5015,23.4655,23.4799,45700.0
2010-10-14 14:10:00,32.6,32.62,32.57,32.59,28900.0,23.4727,23.4871,23.4511,23.4655,28900.0
2010-10-14 14:15:00,32.59,32.59,32.55,32.57,36600.0,23.4655,23.4655,23.4367,23.4511,36600.0
2010-10-14 14:20:00,32.57,32.59,32.56,32.56,24000.0,23.4511,23.4655,23.4439,23.4439,24000.0
2010-10-14 14:25:00,32.56,32.58,32.56,32.58,29100.0,23.4439,23.4583,23.4439,23.4583,29100.0
2010-10-14 14:30:00,32.58,32.59,32.56,32.59,19900.0,23.4583,23.4655,23.4439,23.4655,19900.0
2010-10-14 14:35:00,32.59,32.63,32.57,32.61,25400.0,23.4655,23.4943,23.4511,23.4799,25400.0
2010-10-14 14:40:00,32.61,32.62,32.58,32.58,27700.0,23.4799,23.4871,23.4583,23.4583,27700.0
2010-10-14 14:45:00,32.58,32.58,32.56,32.58,27900.0,23.4583,23.4583,23.4439,23.4583,27900.0
2010-10-14 14:50:00,32.57,32.58,32.57,32.58,6200.0,23.4511,23.4583,23.4511,23.4583,6200.0
2010-10-14 14:55:00,32.58,32.58,32.51,32.51,33700.0,23.4583,23.4583,23.4079,23.4079,33700.0
2010-10-14 15:00:00,32.52,32.56,32.5,32.54,67300.0,23.4151,23.4439,23.4007,23.4295,67300.0
2010-10-14 15:05:00,32.55,32.58,32.54,32.57,41700.0,23.4367,23.4583,23.4295,23.4511,41700.0
2010-10-14 15:10:00,32.58,32.6,32.57,32.6,45800.0,23.4583,23.4727,23.4511,23.4727,45800.0
2010-10-14 15:15:00,32.6,32.61,32.58,32.6,71000.0,23.4727,23.4799,23.4583,23.4727,71000.0
2010-10-14 15:20:00,32.6,32.65,32.58,32.64,90300.0,23.4727,23.5087,23.4583,23.5015,90300.0
2010-10-14 15:25:00,32.63,32.64,32.59,32.61,91100.0,23.4943,23.5015,23.4655,23.4799,91100.0
2010-10-14 15:30:00,32.61,32.64,32.6,32.64,77200.0,23.4799,23.5015,23.4727,23.5015,77200.0
2010-10-14 15:35:00,32.64,32.73,32.63,32.67,122100.0,23.5015,23.5663,23.4943,23.5231,122100.0
2010-10-14 15:40:00,32.68,32.68,32.63,32.63,115100.0,23.5303,23.5303,23.4943,23.4943,115100.0
2010-10-14 15:45:00,32.63,32.63,32.59,32.6,172900.0,23.4943,23.4943,23.4655,23.4727,172900.0
2010-10-14 15:50:00,32.6,32.66,32.6,32.63,170300.0,23.4727,23.5159,23.4727,23.4943,170300.0
2010-10-14 15:55:00,32.64,32.68,32.63,32.68,339900.0,23.5015,23.5303,23.4943,23.5303,339900.0
2010-10-15 09:30:00,32.84,32.97,32.81,32.86,330800.0,23.6455,23.7391,23.6239,23.6599,330800.0
2010-10-15 09:35:00,32.86,32.95,32.82,32.88,38200.0,23.6599,23.7247,23.6311,23.6743,38200.0
2010-10-15 09:40:00,32.88,32.9,32.78,32.79,90300.0,23.6743,23.6887,23.6023,23.6095,90300.0
2010-10-15 09:45:00,32.78,32.81,32.66,32.67,112800.0,23.6023,23.6239,23.5159,23.5231,112800.0
2010-10-15 09:50:00,32.67,32.72,32.64,32.65,45300.0,23.5231,23.5591,23.5015,23.5087,45300.0
2010-10-15 09:55:00,32.66,32.74,32.62,32.64,65000.0,23.5159,23.5735,23.4871,23.5015,65000.0
2010-10-15 10:00:00,32.64,32.71,32.62,32.64,49100.0,23.5015,23.5519,23.4871,23.5015,49100.0
2010-10-15 10:05:00,32.64,32.64,32.57,32.59,107700.0,23.5015,23.5015,23.4511,23.4655,107700.0
2010-10-15 10:10:00,32.6,32.6,32.53,32.6,40100.0,23.4727,23.4727,23.4223,23.4727,40100.0
2010-10-15 10:15:00,32.6,32.6,32.5,32.5,53300.0,23.4727,23.4727,23.4007,23.4007,53300.0
2010-10-15 10:20:00,32.51,32.52,32.38,32.45,68300.0,23.4079,23.4151,23.3143,23.3647,68300.0
2010-10-15 10:25:00,32.46,32.58,32.45,32.52,73600.0,23.3719,23.4583,23.3647,23.4151,73600.0
2010-10-15 10:30:00,32.52,32.59,32.5,32.59,51300.0,23.4151,23.4655,23.4007,23.4655,51300.0
2010-10-15 10:35:00,32.59,32.62,32.56,32.61,46800.0,23.4655,23.4871,23.4439,23.4799,46800.0
2010-10-15 10:40:00,32.61,32.63,32.58,32.62,23900.0,23.4799,23.4943,23.4583,23.4871,23900.0
2010-10-15 10:45:00,32.61,32.62,32.43,32.43,68600.0,23.4799,23.4871,23.3503,23.3503,68600.0
2010-10-15 10:50:00,32.44,32.53,32.42,32.53,52500.0,23.3575,23.4223,23.3431,23.4223,52500.0
2010-10-15 10:55:00,32.53,32.54,32.49,32.49,51200.0,23.4223,23.4295,23.3935,23.3935,51200.0
2010-10-15 11:00:00,32.5,32.53,32.46,32.46,59000.0,23.4007,23.4223,23.3719,23.3719,59000.0
2010-10-15 11:05:00,32.47,32.53,32.47,32.53,56000.0,23.3791,23.4223,23.3791,23.4223,56000.0
2010-10-15 11:10:00,32.53,32.55,32.47,32.47,65700.0,23.4223,23.4367,23.3791,23.3791,65700.0
2010-10-15 11:15:00,32.48,32.51,32.46,32.47,186600.0,23.3863,23.4079,23.3719,23.3791,186600.0
2010-10-15 11:20:00,32.47,32.48,32.45,32.47,22200.0,23.3791,23.3863,23.3647,23.3791,22200.0
2010-10-15 11:25:00,32.47,32.51,32.45,32.51,28300.0,23.3791,23.4079,23.3647,23.4079,28300.0
2010-10-15 11:30:00,32.5,32.57,32.5,32.57,124400.0,23.4007,23.4511,23.4007,23.4511,124400.0
2010-10-15 11:35:00,32.57,32.59,32.56,32.56,100700.0,23.4511,23.4655,23.4439,23.4439,100700.0
2010-10-15 11:40:00,32.57,32.57,32.54,32.55,40200.0,23.4511,23.4511,23.4295,23.4367,40200.0
2010-10-15 11:45:00,32.55,32.58,32.53,32.54,48800.0,23.4367,23.4583,23.4223,23.4295,48800.0
2010-10-15 11:50:00,32.54,32.56,32.46,32.48,42600.0,23.4295,23.4439,23.3719,23.3863,42600.0
2010-10-15 11:55:00,32.48,32.49,32.41,32.43,103100.0,23.3863,23.3935,23.3359,23.3503,103100.0
2010-10-15 12:00:00,32.44,32.47,32.41,32.42,39200.0,23.3575,23.3791,23.3359,23.3431,39200.0
2010-10-15 12:05:00,32.41,32.42,32.37,32.41,39300.0,23.3359,23.3431,23.3071,23.3359,39300.0
2010-10-15 12:10:00,32.4,32.42,32.39,32.4,20900.0,23.3287,23.3431,23.3215,23.3287,20900.0
2010-10-15 12:15:00,32.4,32.47,32.4,32.45,29300.0,23.3287,23.3791,23.3287,23.3647,29300.0
2010-10-15 12:20:00,32.43,32.5,32.43,32.5,24300.0,23.3503,23.4007,23.3503,23.4007,24300.0
2010-10-15 12:25:00,32.5,32.51,32.49,32.49,31800.0,23.4007,23.4079,23.3935,23.3935,31800.0
2010-10-15 12:30:00,32.5,32.54,32.42,32.51,62400.0,23.4007,23.4295,23.3431,23.4079,62400.0
2010-10-15 12:35:00,32.51,32.52,32.48,32.5,94500.0,23.4079,23.4151,23.3863,23.4007,94500.0
2010-10-15 12:40:00,32.5,32.51,32.48,32.5,22600.0,23.4007,23.4079,23.3863,23.4007,22600.0
2010-10-15 12:45:00,32.5,32.52,32.49,32.51,46200.0,23.4007,23.4151,23.3935,23.4079,46200.0
2010-10-15 12:50:00,32.51,32.52,32.42,32.42,62500.0,23.4079,23.4151,23.3431,23.3431,62500.0
2010-10-15 12:55:00,32.42,32.44,32.39,32.4,24100.0,23.3431,23.3575,23.3215,23.3287,24100.0
2010-10-15 13:00:00,32.4,32.42,32.39,32.4,41000.0,23.3287,23.3431,23.3215,23.3287,41000.0
2010-10-15 13:05:00,32.4,32.44,32.39,32.43,28300.0,23.3287,23.3575,23.3215,23.3503,28300.0
2010-10-15 13:10:00,32.44,32.44,32.4,32.44,16000.0,23.3575,23.3575,23.3287,23.3575,16000.0
2010-10-15 13:15:00,32.44,32.45,32.41,32.42,29600.0,23.3575,23.3647,23.3359,23.3431,29600.0
2010-10-15 13:20:00,32.42,32.43,32.39,32.41,39100.0,23.3431,23.3503,23.3215,23.3359,39100.0
2010-10-15 13:25:00,32.4,32.44,32.4,32.43,11800.0,23.3287,23.3575,23.3287,23.3503,11800.0
2010-10-15 13:30:00,32.44,32.46,32.41,32.41,26800.0,23.3575,23.3719,23.3359,23.3359,26800.0
2010-10-15 13:35:00,32.42,32.42,32.39,32.39,33900.0,23.3431,23.3431,23.3215,23.3215,33900.0
2010-10-15 13:40:00,32.38,32.39,32.35,32.38,30400.0,23.3143,23.3215,23.2927,23.3143,30400.0
2010-10-15 13:45:00,32.38,32.4,32.33,32.39,40200.0,23.3143,23.3287,23.2783,23.3215,40200.0
2010-10-15 13:50:00,32.39,32.46,32.36,32.37,47000.0,23.3215,23.3719,23.2999,23.3071,47000.0
2010-10-15 13:55:00,32.37,32.38,32.33,32.37,32400.0,23.3071,23.3143,23.2783,23.3071,32400.0
2010-10-15 14:00:00,32.37,32.38,32.32,32.34,35400.0,23.3071,23.3143,23.2711,23.2855,35400.0
2010-10-15 14:05:00,32.34,32.43,32.34,32.4,37200.0,23.2855,23.3503,23.2855,23.3287,37200.0
2010-10-15 14:10:00,32.39,32.46,32.35,32.45,129600.0,23.3215,23.3719,23.2927,23.3647,129600.0
2010-10-15 14:15:00,32.44,32.47,32.44,32.44,28200.0,23.3575,23.3791,23.3575,23.3575,28200.0
2010-10-15 14:20:00,32.44,32.46,32.38,32.38,41200.0,23.3575,23.3719,23.3143,23.3143,41200.0
2010-10-15 14:25:00,32.39,32.43,32.38,32.43,94500.0,23.3215,23.3503,23.3143,23.3503,94500.0
2010-10-15 14:30:00,32.42,32.46,32.4,32.45,42700.0,23.3431,23.3719,23.3287,23.3647,42700.0
2010-10-15 14:35:00,32.45,32.47,32.44,32.45,53700.0,23.3647,23.3791,23.3575,23.3647,53700.0
2010-10-15 14:40:00,32.45,32.46,32.39,32.41,36600.0,23.3647,23.3719,23.3215,23.3359,36600.0
2010-10-15 14:45:00,32.41,32.45,32.41,32.45,33800.0,23.3359,23.3647,23.3359,23.3647,33800.0
2010-10-15 14:50:00,32.45,32.5,32.44,32.49,74400.0,23.3647,23.4007,23.3575,23.3935,74400.0
2010-10-15 14:55:00,32.48,32.48,32.42,32.45,47200.0,23.3863,23.3863,23.3431,23.3647,47200.0
2010-10-15 15:00:00,32.45,32.46,32.41,32.41,44900.0,23.3647,23.3719,23.3359,23.3359,44900.0
2010-10-15 15:05:00,32.41,32.42,32.39,32.42,39100.0,23.3359,23.3431,23.3215,23.3431,39100.0
2010-10-15 15:10:00,32.42,32.42,32.39,32.41,53400.0,23.3431,23.3431,23.3215,23.3359,53400.0
2010-10-15 15:15:00,32.41,32.44,32.4,32.42,74600.0,23.3359,23.3575,23.3287,23.3431,74600.0
2010-10-15 15:20:00,32.41,32.43,32.39,32.4,35300.0,23.3359,23.3503,23.3215,23.3287,35300.0
2010-10-15 15:25:00,32.4,32.42,32.37,32.38,71200.0,23.3287,23.3431,23.3071,23.3143,71200.0
2010-10-15 15:30:00,32.39,32.47,32.38,32.42,118000.0,23.3215,23.3791,23.3143,23.3431,118000.0
2010-10-15 15:35:00,32.42,32.51,32.42,32.51,87300.0,23.3431,23.4079,23.3431,23.4079,87300.0
2010-10-15 15:40:00,32.5,32.51,32.46,32.47,71800.0,23.4007,23.4079,23.3719,23.3791,71800.0
2010-10-15 15:45:00,32.48,32.49,32.46,32.48,163700.0,23.3863,23.3935,23.3719,23.3863,163700.0
2010-10-15 15:50:00,32.48,32.5,32.4,32.41,261200.0,23.3863,23.4007,23.3287,23.3359,261200.0
2010-10-15 15:55:00,32.41,32.45,32.38,32.43,403200.0,23.3359,23.3647,23.3143,23.3503,403200.0
2010-10-18 09:30:00,32.4,32.5,32.39,32.48,54900.0,23.3287,23.4007,23.3215,23.3863,54900.0
2010-10-18 09:35:00,32.47,32.48,32.42,32.45,28600.0,23.3791,23.3863,23.3431,23.3647,28600.0
2010-10-18 09:40:00,32.45,32.51,32.43,32.45,36200.0,23.3647,23.4079,23.3503,23.3647,36200.0
2010-10-18 09:45:00,32.44,32.54,32.44,32.53,47200.0,23.3575,23.4295,23.3575,23.4223,47200.0
2010-10-18 09:50:00,32.53,32.61,32.51,32.56,35600.0,23.4223,23.4799,23.4079,23.4439,35600.0
2010-10-18 09:55:00,32.56,32.58,32.51,32.51,42400.0,23.4439,23.4583,23.4079,23.4079,42400.0
2010-10-18 10:00:00,32.51,32.55,32.51,32.51,73600.0,23.4079,23.4367,23.4079,23.4079,73600.0
2010-10-18 10:05:00,32.51,32.53,32.47,32.5,84700.0,23.4079,23.4223,23.3791,23.4007,84700.0
2010-10-18 10:10:00,32.5,32.53,32.48,32.53,104100.0,23.4007,23.4223,23.3863,23.4223,104100.0
2010-10-18 10:15:00,32.54,32.54,32.51,32.51,69600.0,23.4295,23.4295,23.4079,23.4079,69600.0
2010-10-18 10:20:00,32.51,32.52,32.5,32.51,73600.0,23.4079,23.4151,23.4007,23.4079,73600.0
2010-10-18 10:25:00,32.5,32.51,32.44,32.48,83600.0,23.4007,23.4079,23.3575,23.3863,83600.0
2010-10-18 10:30:00,32.49,32.5,32.45,32.49,44500.0,23.3935,23.4007,23.3647,23.3935,44500.0
2010-10-18 10:35:00,32.49,32.52,32.49,32.51,35400.0,23.3935,23.4151,23.3935,23.4079,35400.0
2010-10-18 10:40:00,32.51,32.51,32.47,32.49,47100.0,23.4079,23.4079,23.3791,23.3935,47100.0
2010-10-18 10:45:00,32.49,32.51,32.48,32.5,59700.0,23.3935,23.4079,23.3863,23.4007,59700.0
2010-10-18 10:50:00,32.49,32.51,32.49,32.5,55100.0,23.3935,23.4079,23.3935,23.4007,55100.0
2010-10-18 10:55:00,32.5,32.51,32.49,32.5,40600.0,23.4007,23.4079,23.3935,23.4007,40600.0
2010-10-18 11:00:00,32.51,32.51,32.44,32.45,63700.0,23.4079,23.4079,23.3575,23.3647,63700.0
2010-10-18 11:05:00,32.46,32.5,32.44,32.47,157600.0,23.3719,23.4007,23.3575,23.3791,157600.0
2010-10-18 11:10:00,32.48,32.5,32.45,32.46,45000.0,23.3863,23.4007,23.3647,23.3719,45000.0
2010-10-18 11:15:00,32.46,32.48,32.45,32.46,31400.0,23.3719,23.3863,23.3647,23.3719,31400.0
2010-10-18 11:20:00,32.45,32.49,32.45,32.47,44400.0,23.3647,23.3935,23.3647,23.3791,44400.0
2010-10-18 11:25:00,32.48,32.49,32.47,32.48,99100.0,23.3863,23.3935,23.3791,23.3863,99100.0
2010-10-18 11:30:00,32.48,32.48,32.45,32.45,35200.0,23.3863,23.3863,23.3647,23.3647,35200.0
2010-10-18 11:35:00,32.46,32.46,32.43,32.45,42300.0,23.3719,23.3719,23.3503,23.3647,42300.0
2010-10-18 11:40:00,32.45,32.47,32.45,32.47,71100.0,23.3647,23.3791,23.3647,23.3791,71100.0
2010-10-18 11:45:00,32.46,32.49,32.46,32.47,47700.0,23.3719,23.3935,23.3719,23.3791,47700.0
2010-10-18 11:50:00,32.48,32.48,32.43,32.44,51300.0,23.3863,23.3863,23.3503,23.3575,51300.0
2010-10-18 11:55:00,32.45,32.48,32.45,32.47,62700.0,23.3647,23.3863,23.3647,23.3791,62700.0
2010-10-18 12:00:00,32.47,32.48,32.46,32.46,50500.0,23.3791,23.3863,23.3719,23.3719,50500.0
2010-10-18 12:05:00,32.46,32.47,32.44,32.45,39000.0,23.3719,23.3791,23.3575,23.3647,39000.0
2010-10-18 12:10:00,32.45,32.46,32.44,32.45,9600.0,23.3647,23.3719,23.3575,23.3647,9600.0
2010-10-18 12:15:00,32.45,32.45,32.42,32.43,25500.0,23.3647,23.3647,23.3431,23.3503,25500.0
2010-10-18 12:20:00,32.42,32.44,32.42,32.44,12200.0,23.3431,23.3575,23.3431,23.3575,12200.0
2010-10-18 12:25:00,32.44,32.44,32.4,32.42,37600.0,23.3575,23.3575,23.3287,23.3431,37600.0
2010-10-18 12:30:00,32.43,32.45,32.43,32.45,51800.0,23.3503,23.3647,23.3503,23.3647,51800.0
2010-10-18 12:35:00,32.45,32.45,32.43,32.45,53600.0,23.3647,23.3647,23.3503,23.3647,53600.0
2010-10-18 12:40:00,32.45,32.46,32.43,32.45,26200.0,23.3647,23.3719,23.3503,23.3647,26200.0
2010-10-18 12:45:00,32.45,32.46,32.44,32.45,26600.0,23.3647,23.3719,23.3575,23.3647,26600.0
2010-10-18 12:50:00,32.45,32.46,32.41,32.41,36900.0,23.3647,23.3719,23.3359,23.3359,36900.0
2010-10-18 12:55:00,32.41,32.45,32.41,32.45,30100.0,23.3359,23.3647,23.3359,23.3647,30100.0
2010-10-18 13:00:00,32.45,32.47,32.43,32.44,52000.0,23.3647,23.3791,23.3503,23.3575,52000.0
2010-10-18 13:05:00,32.44,32.46,32.43,32.45,40900.0,23.3575,23.3719,23.3503,23.3647,40900.0
2010-10-18 13:10:00,32.46,32.46,32.43,32.45,34400.0,23.3719,23.3719,23.3503,23.3647,34400.0
2010-10-18 13:15:00,32.44,32.45,32.43,32.43,58700.0,23.3575,23.3647,23.3503,23.3503,58700.0
2010-10-18 13:20:00,32.43,32.44,32.42,32.42,40400.0,23.3503,23.3575,23.3431,23.3431,40400.0
2010-10-18 13:25:00,32.43,32.44,32.42,32.43,44300.0,23.3503,23.3575,23.3431,23.3503,44300.0
2010-10-18 13:30:00,32.44,32.47,32.41,32.47,39800.0,23.3575,23.3791,23.3359,23.3791,39800.0
2010-10-18 13:35:00,32.47,32.5,32.47,32.49,22800.0,23.3791,23.4007,23.3791,23.3935,22800.0
2010-10-18 13:40:00,32.5,32.5,32.47,32.49,25300.0,23.4007,23.4007,23.3791,23.3935,25300.0
2010-10-18 13:45:00,32.48,32.49,32.45,32.47,166100.0,23.3863,23.3935,23.3647,23.3791,166100.0
2010-10-18 13:50:00,32.47,32.48,32.46,32.47,60400.0,23.3791,23.3863,23.3719,23.3791,60400.0
2010-10-18 13:55:00,32.47,32.48,32.46,32.47,48300.0,23.3791,23.3863,23.3719,23.3791,48300.0
2010-10-18 14:00:00,32.46,32.49,32.46,32.49,111800.0,23.3719,23.3935,23.3719,23.3935,111800.0
2010-10-18 14:05:00,32.48,32.51,32.47,32.48,180600.0,23.3863,23.4079,23.3791,23.3863,180600.0
2010-10-18 14:10:00,32.49,32.5,32.48,32.49,25500.0,23.3935,23.4007,23.3863,23.3935,25500.0
2010-10-18 14:15:00,32.49,32.51,32.48,32.5,44500.0,23.3935,23.4079,23.3863,23.4007,44500.0
2010-10-18 14:20:00,32.51,32.54,32.48,32.49,47600.0,23.4079,23.4295,23.3863,23.3935,47600.0
2010-10-18 14:25:00,32.49,32.52,32.48,32.52,68400.0,23.3935,23.4151,23.3863,23.4151,68400.0
2010-10-18 14:30:00,32.51,32.52,32.49,32.49,47400.0,23.4079,23.4151,23.3935,23.3935,47400.0
2010-10-18 14:35:00,32.5,32.51,32.49,32.5,23700.0,23.4007,23.4079,23.3935,23.4007,23700.0
2010-10-18 14:40:00,32.5,32.51,32.49,32.5,36300.0,23.4007,23.4079,23.3935,23.4007,36300.0
2010-10-18 14:45:00,32.5,32.51,32.49,32.49,50700.0,23.4007,23.4079,23.3935,23.3935,50700.0
2010-10-18 14:50:00,32.5,32.51,32.49,32.5,31700.0,23.4007,23.4079,23.3935,23.4007,31700.0
2010-10-18 14:55:00,32.51,32.51,32.49,32.5,39500.0,23.4079,23.4079,23.3935,23.4007,39500.0
2010-10-18 15:00:00,32.5,32.51,32.49,32.5,61800.0,23.4007,23.4079,23.3935,23.4007,61800.0
2010-10-18 15:05:00,32.5,32.52,32.49,32.51,219700.0,23.4007,23.4151,23.3935,23.4079,219700.0
2010-10-18 15:10:00,32.51,32.51,32.49,32.5,74300.0,23.4079,23.4079,23.3935,23.4007,74300.0
2010-10-18 15:15:00,32.5,32.51,32.47,32.48,45300.0,23.4007,23.4079,23.3791,23.3863,45300.0
2010-10-18 15:20:00,32.48,32.5,32.47,32.5,59000.0,23.3863,23.4007,23.3791,23.4007,59000.0
2010-10-18 15:25:00,32.5,32.5,32.49,32.5,44000.0,23.4007,23.4007,23.3935,23.4007,44000.0
2010-10-18 15:30:00,32.5,32.54,32.49,32.54,81700.0,23.4007,23.4295,23.3935,23.4295,81700.0
2010-10-18 15:35:00,32.54,32.54,32.5,32.51,131400.0,23.4295,23.4295,23.4007,23.4079,131400.0
2010-10-18 15:40:00,32.51,32.57,32.49,32.55,137600.0,23.4079,23.4511,23.3935,23.4367,137600.0
2010-10-18 15:45:00,32.56,32.56,32.51,32.52,103400.0,23.4439,23.4439,23.4079,23.4151,103400.0
2010-10-18 15:50:00,32.51,32.56,32.5,32.56,201700.0,23.4079,23.4439,23.4007,23.4439,201700.0
2010-10-18 15:55:00,32.56,32.57,32.49,32.54,524300.0,23.4439,23.4511,23.3935,23.4295,524300.0
2010-10-19 09:30:00,32.14,32.31,32.11,32.26,72200.0,23.1414,23.2639,23.1198,23.2279,72200.0
2010-10-19 09:35:00,32.25,32.26,32.2,32.24,102500.0,23.2207,23.2279,23.1846,23.2135,102500.0
2010-10-19 09:40:00,32.25,32.36,32.21,32.35,125800.0,23.2207,23.2999,23.1919,23.2927,125800.0
2010-10-19 09:45:00,32.37,32.42,32.23,32.24,37400.0,23.3071,23.3431,23.2063,23.2135,37400.0
2010-10-19 09:50:00,32.24,32.25,32.21,32.22,48600.0,23.2135,23.2207,23.1919,23.1991,48600.0
2010-10-19 09:55:00,32.22,32.29,32.2,32.24,51300.0,23.1991,23.2495,23.1846,23.2135,51300.0
2010-10-19 10:00:00,32.25,32.26,32.2,32.23,100600.0,23.2207,23.2279,23.1846,23.2063,100600.0
2010-10-19 10:05:00,32.23,32.26,32.21,32.25,65400.0,23.2063,23.2279,23.1919,23.2207,65400.0
2010-10-19 10:10:00,32.25,32.26,32.23,32.23,128400.0,23.2207,23.2279,23.2063,23.2063,128400.0
2010-10-19 10:15:00,32.23,32.28,32.22,32.26,208300.0,23.2063,23.2423,23.1991,23.2279,208300.0
2010-10-19 10:20:00,32.26,32.33,32.25,32.33,150800.0,23.2279,23.2783,23.2207,23.2783,150800.0
2010-10-19 10:25:00,32.33,32.4,32.32,32.4,33600.0,23.2783,23.3287,23.2711,23.3287,33600.0
2010-10-19 10:30:00,32.41,32.46,32.38,32.44,117700.0,23.3359,23.3719,23.3143,23.3575,117700.0
2010-10-19 10:35:00,32.44,32.47,32.42,32.47,166600.0,23.3575,23.3791,23.3431,23.3791,166600.0
2010-10-19 10:40:00,32.47,32.56,32.46,32.48,127200.0,23.3791,23.4439,23.3719,23.3863,127200.0
2010-10-19 10:45:00,32.48,32.49,32.46,32.47,67000.0,23.3863,23.3935,23.3719,23.3791,67000.0
2010-10-19 10:50:00,32.47,32.49,32.43,32.44,87000.0,23.3791,23.3935,23.3503,23.3575,87000.0
2010-10-19 10:55:00,32.45,32.48,32.42,32.43,180600.0,23.3647,23.3863,23.3431,23.3503,180600.0
2010-10-19 11:00:00,32.43,32.47,32.4,32.46,52900.0,23.3503,23.3791,23.3287,23.3719,52900.0
2010-10-19 11:05:00,32.46,32.46,32.39,32.39,42000.0,23.3719,23.3719,23.3215,23.3215,42000.0
2010-10-19 11:10:00,32.39,32.41,32.38,32.39,79000.0,23.3215,23.3359,23.3143,23.3215,79000.0
2010-10-19 11:15:00,32.38,32.42,32.38,32.38,33900.0,23.3143,23.3431,23.3143,23.3143,33900.0
2010-10-19 11:20:00,32.38,32.39,32.33,32.36,22900.0,23.3143,23.3215,23.2783,23.2999,22900.0
2010-10-19 11:25:00,32.37,32.42,32.36,32.37,35900.0,23.3071,23.3431,23.2999,23.3071,35900.0
2010-10-19 11:30:00,32.36,32.41,32.35,32.36,145200.0,23.2999,23.3359,23.2927,23.2999,145200.0
2010-10-19 11:35:00,32.36,32.41,32.35,32.38,76400.0,23.2999,23.3359,23.2927,23.3143,76400.0
2010-10-19 11:40:00,32.39,32.41,32.38,32.4,74500.0,23.3215,23.3359,23.3143,23.3287,74500.0
2010-10-19 11:45:00,32.41,32.47,32.38,32.46,259300.0,23.3359,23.3791,23.3143,23.3719,259300.0
2010-10-19 11:50:00,32.46,32.5,32.46,32.49,25600.0,23.3719,23.4007,23.3719,23.3935,25600.0
2010-10-19 11:55:00,32.49,32.5,32.48,32.49,16600.0,23.3935,23.4007,23.3863,23.3935,16600.0
2010-10-19 12:00:00,32.48,32.49,32.48,32.49,12900.0,23.3863,23.3935,23.3863,23.3935,12900.0
2010-10-19 12:05:00,32.49,32.49,32.45,32.45,30300.0,23.3935,23.3935,23.3647,23.3647,30300.0
2010-10-19 12:10:00,32.45,32.49,32.45,32.46,37100.0,23.3647,23.3935,23.3647,23.3719,37100.0
2010-10-19 12:15:00,32.47,32.49,32.47,32.48,17700.0,23.3791,23.3935,23.3791,23.3863,17700.0
2010-10-19 12:20:00,32.48,32.49,32.43,32.44,56800.0,23.3863,23.3935,23.3503,23.3575,56800.0
2010-10-19 12:25:00,32.44,32.45,32.43,32.44,8700.0,23.3575,23.3647,23.3503,23.3575,8700.0
2010-10-19 12:30:00,32.45,32.46,32.42,32.43,33600.0,23.3647,23.3719,23.3431,23.3503,33600.0
2010-10-19 12:35:00,32.42,32.45,32.4,32.44,36100.0,23.3431,23.3647,23.3287,23.3575,36100.0
2010-10-19 12:40:00,32.43,32.46,32.43,32.46,28200.0,23.3503,23.3719,23.3503,23.3719,28200.0
2010-10-19 12:45:00,32.45,32.46,32.43,32.44,19700.0,23.3647,23.3719,23.3503,23.3575,19700.0
2010-10-19 12:50:00,32.43,32.44,32.39,32.41,16100.0,23.3503,23.3575,23.3215,23.3359,16100.0
2010-10-19 12:55:00,32.42,32.44,32.42,32.44,26800.0,23.3431,23.3575,23.3431,23.3575,26800.0
2010-10-19 13:00:00,32.44,32.44,32.41,32.44,20300.0,23.3575,23.3575,23.3359,23.3575,20300.0
2010-10-19 13:05:00,32.44,32.44,32.38,32.38,15900.0,23.3575,23.3575,23.3143,23.3143,15900.0
2010-10-19 13:10:00,32.39,32.4,32.35,32.36,20900.0,23.3215,23.3287,23.2927,23.2999,20900.0
2010-10-19 13:15:00,32.36,32.36,32.35,32.35,56800.0,23.2999,23.2999,23.2927,23.2927,56800.0
2010-10-19 13:20:00,32.35,32.38,32.33,32.33,36300.0,23.2927,23.3143,23.2783,23.2783,36300.0
2010-10-19 13:25:00,32.32,32.33,32.27,32.29,22500.0,23.2711,23.2783,23.2351,23.2495,22500.0
2010-10-19 13:30:00,32.29,32.32,32.29,32.32,19500.0,23.2495,23.2711,23.2495,23.2711,19500.0
2010-10-19 13:35:00,32.31,32.34,32.26,32.34,39500.0,23.2639,23.2855,23.2279,23.2855,39500.0
2010-10-19 13:40:00,32.35,32.35,32.31,32.31,13900.0,23.2927,23.2927,23.2639,23.2639,13900.0
2010-10-19 13:45:00,32.31,32.34,32.29,32.34,44800.0,23.2639,23.2855,23.2495,23.2855,44800.0
2010-10-19 13:50:00,32.33,32.34,32.28,32.29,66700.0,23.2783,23.2855,23.2423,23.2495,66700.0
2010-10-19 13:55:00,32.29,32.3,32.17,32.2,122700.0,23.2495,23.2567,23.163,23.1846,122700.0
2010-10-19 14:00:00,32.21,32.22,32.02,32.04,91100.0,23.1919,23.1991,23.055,23.0694,91100.0
2010-10-19 14:05:00,32.04,32.14,32.01,32.01,85500.0,23.0694,23.1414,23.0478,23.0478,85500.0
2010-10-19 14:10:00,32.02,32.09,31.99,32.07,82000.0,23.055,23.1054,23.0334,23.091,82000.0
2010-10-19 14:15:00,32.07,32.12,32.03,32.04,46500.0,23.091,23.127,23.0622,23.0694,46500.0
2010-10-19 14:20:00,32.04,32.08,32.0,32.01,63800.0,23.0694,23.0982,23.0406,23.0478,63800.0
2010-10-19 14:25:00,32.0,32.07,31.95,32.03,108200.0,23.0406,23.091,23.0046,23.0622,108200.0
2010-10-19 14:30:00,32.02,32.15,32.01,32.13,71600.0,23.055,23.1486,23.0478,23.1342,71600.0
2010-10-19 14:35:00,32.13,32.15,32.06,32.07,48500.0,23.1342,23.1486,23.0838,23.091,48500.0
2010-10-19 14:40:00,32.05,32.14,32.02,32.13,49500.0,23.0766,23.1414,23.055,23.1342,49500.0
2010-10-19 14:45:00,32.13,32.16,32.1,32.15,43000.0,23.1342,23.1558,23.1126,23.1486,43000.0
2010-10-19 14:50:00,32.16,32.21,32.13,32.16,30600.0,23.1558,23.1919,23.1342,23.1558,30600.0
2010-10-19 14:55:00,32.16,32.17,32.12,32.14,36800.0,23.1558,23.163,23.127,23.1414,36800.0
2010-10-19 15:00:00,32.13,32.19,32.1,32.14,58300.0,23.1342,23.1774,23.1126,23.1414,58300.0
2010-10-19 15:05:00,32.14,32.15,32.08,32.12,50500.0,23.1414,23.1486,23.0982,23.127,50500.0
2010-10-19 15:10:00,32.11,32.14,32.05,32.09,74400.0,23.1198,23.1414,23.0766,23.1054,74400.0
2010-10-19 15:15:00,32.09,32.16,32.08,32.13,44100.0,23.1054,23.1558,23.0982,23.1342,44100.0
2010-10-19 15:20:00,32.13,32.15,32.1,32.11,47600.0,23.1342,23.1486,23.1126,23.1198,47600.0
2010-10-19 15:25:00,32.12,32.14,32.03,32.05,63200.0,23.127,23.1414,23.0622,23.0766,63200.0
2010-10-19 15:30:00,32.04,32.1,32.01,32.09,70400.0,23.0694,23.1126,23.0478,23.1054,70400.0
2010-10-19 15:35:00,32.08,32.14,32.07,32.13,84300.0,23.0982,23.1414,23.091,23.1342,84300.0
2010-10-19 15:40:00,32.13,32.16,32.1,32.15,210800.0,23.1342,23.1558,23.1126,23.1486,210800.0
2010-10-19 15:45:00,32.15,32.23,32.14,32.2,227900.0,23.1486,23.2063,23.1414,23.1846,227900.0
2010-10-19 15:50:00,32.2,32.21,32.16,32.21,202000.0,23.1846,23.1919,23.1558,23.1919,202000.0
2010-10-19 15:55:00,32.21,32.24,32.15,32.19,364600.0,23.1919,23.2135,23.1486,23.1774,364600.0
2010-10-20 09:30:00,32.32,32.42,32.29,32.4,34200.0,23.2711,23.3431,23.2495,23.3287,34200.0
2010-10-20 09:35:00,32.41,32.43,32.29,32.3,42400.0,23.3359,23.3503,23.2495,23.2567,42400.0
2010-10-20 09:40:00,32.3,32.39,32.25,32.37,75100.0,23.2567,23.3215,23.2207,23.3071,75100.0
2010-10-20 09:45:00,32.38,32.46,32.35,32.36,84800.0,23.3143,23.3719,23.2927,23.2999,84800.0
2010-10-20 09:50:00,32.37,32.44,32.37,32.42,222200.0,23.3071,23.3575,23.3071,23.3431,222200.0
2010-10-20 09:55:00,32.43,32.43,32.39,32.4,142100.0,23.3503,23.3503,23.3215,23.3287,142100.0
2010-10-20 10:00:00,32.4,32.43,32.39,32.4,147600.0,23.3287,23.3503,23.3215,23.3287,147600.0
2010-10-20 10:05:00,32.41,32.45,32.4,32.44,75600.0,23.3359,23.3647,23.3287,23.3575,75600.0
2010-10-20 10:10:00,32.44,32.47,32.42,32.45,80900.0,23.3575,23.3791,23.3431,23.3647,80900.0
2010-10-20 10:15:00,32.45,32.49,32.44,32.49,152800.0,23.3647,23.3935,23.3575,23.3935,152800.0
2010-10-20 10:20:00,32.48,32.54,32.48,32.54,70300.0,23.3863,23.4295,23.3863,23.4295,70300.0
2010-10-20 10:25:00,32.54,32.59,32.53,32.56,30700.0,23.4295,23.4655,23.4223,23.4439,30700.0
2010-10-20 10:30:00,32.56,32.65,32.56,32.58,109800.0,23.4439,23.5087,23.4439,23.4583,109800.0
2010-10-20 10:35:00,32.59,32.6,32.52,32.54,28700.0,23.4655,23.4727,23.4151,23.4295,28700.0
2010-10-20 10:40:00,32.54,32.62,32.53,32.62,72600.0,23.4295,23.4871,23.4223,23.4871,72600.0
2010-10-20 10:45:00,32.61,32.63,32.58,32.6,105200.0,23.4799,23.4943,23.4583,23.4727,105200.0
2010-10-20 10:50:00,32.59,32.62,32.55,32.6,66600.0,23.4655,23.4871,23.4367,23.4727,66600.0
2010-10-20 10:55:00,32.59,32.61,32.59,32.59,64600.0,23.4655,23.4799,23.4655,23.4655,64600.0
2010-10-20 11:00:00,32.6,32.61,32.57,32.58,65000.0,23.4727,23.4799,23.4511,23.4583,65000.0
2010-10-20 11:05:00,32.58,32.64,32.58,32.63,70500.0,23.4583,23.5015,23.4583,23.4943,70500.0
2010-10-20 11:10:00,32.63,32.64,32.6,32.61,56300.0,23.4943,23.5015,23.4727,23.4799,56300.0
2010-10-20 11:15:00,32.62,32.62,32.54,32.57,35400.0,23.4871,23.4871,23.4295,23.4511,35400.0
2010-10-20 11:20:00,32.57,32.6,32.53,32.53,39100.0,23.4511,23.4727,23.4223,23.4223,39100.0
2010-10-20 11:25:00,32.53,32.57,32.52,32.55,109400.0,23.4223,23.4511,23.4151,23.4367,109400.0
2010-10-20 11:30:00,32.56,32.56,32.51,32.52,52000.0,23.4439,23.4439,23.4079,23.4151,52000.0
2010-10-20 11:35:00,32.53,32.57,32.52,32.56,15800.0,23.4223,23.4511,23.4151,23.4439,15800.0
2010-10-20 11:40:00,32.57,32.57,32.51,32.54,20400.0,23.4511,23.4511,23.4079,23.4295,20400.0
2010-10-20 11:45:00,32.53,32.6,32.53,32.6,19400.0,23.4223,23.4727,23.4223,23.4727,19400.0
2010-10-20 11:50:00,32.6,32.65,32.6,32.65,8700.0,23.4727,23.5087,23.4727,23.5087,8700.0
2010-10-20 11:55:00,32.65,32.68,32.65,32.66,22500.0,23.5087,23.5303,23.5087,23.5159,22500.0
2010-10-20 12:00:00,32.66,32.67,32.59,32.63,95400.0,23.5159,23.5231,23.4655,23.4943,95400.0
2010-10-20 12:05:00,32.63,32.67,32.62,32.64,47200.0,23.4943,23.5231,23.4871,23.5015,47200.0
2010-10-20 12:10:00,32.65,32.66,32.61,32.61,32500.0,23.5087,23.5159,23.4799,23.4799,32500.0
2010-10-20 12:15:00,32.62,32.72,32.62,32.67,113400.0,23.4871,23.5591,23.4871,23.5231,113400.0
2010-10-20 12:20:00,32.67,32.67,32.62,32.65,36000.0,23.5231,23.5231,23.4871,23.5087,36000.0
2010-10-20 12:25:00,32.65,32.66,32.61,32.64,31000.0,23.5087,23.5159,23.4799,23.5015,31000.0
2010-10-20 12:30:00,32.63,32.67,32.63,32.64,31800.0,23.4943,23.5231,23.4943,23.5015,31800.0
2010-10-20 12:35:00,32.64,32.66,32.63,32.63,23700.0,23.5015,23.5159,23.4943,23.4943,23700.0
2010-10-20 12:40:00,32.64,32.64,32.57,32.59,42300.0,23.5015,23.5015,23.4511,23.4655,42300.0
2010-10-20 12:45:00,32.59,32.69,32.57,32.69,47600.0,23.4655,23.5375,23.4511,23.5375,47600.0
2010-10-20 12:50:00,32.69,32.71,32.66,32.67,29200.0,23.5375,23.5519,23.5159,23.5231,29200.0
2010-10-20 12:55:00,32.66,32.68,32.65,32.68,12600.0,23.5159,23.5303,23.5087,23.5303,12600.0
2010-10-20 13:00:00,32.67,32.7,32.65,32.66,15600.0,23.5231,23.5447,23.5087,23.5159,15600.0
2010-10-20 13:05:00,32.66,32.73,32.66,32.72,36100.0,23.5159,23.5663,23.5159,23.5591,36100.0
2010-10-20 13:10:00,32.72,32.77,32.71,32.75,57700.0,23.5591,23.5951,23.5519,23.5807,57700.0
2010-10-20 13:15:00,32.75,32.76,32.69,32.69,87500.0,23.5807,23.5879,23.5375,23.5375,87500.0
2010-10-20 13:20:00,32.7,32.74,32.7,32.72,54200.0,23.5447,23.5735,23.5447,23.5591,54200.0
2010-10-20 13:25:00,32.72,32.72,32.69,32.7,10400.0,23.5591,23.5591,23.5375,23.5447,10400.0
2010-10-20 13:30:00,32.7,32.72,32.68,32.69,28400.0,23.5447,23.5591,23.5303,23.5375,28400.0
2010-10-20 13:35:00,32.69,32.72,32.68,32.7,17200.0,23.5375,23.5591,23.5303,23.5447,17200.0
2010-10-20 13:40:00,32.7,32.7,32.68,32.69,15700.0,23.5447,23.5447,23.5303,23.5375,15700.0
2010-10-20 13:45:00,32.69,32.69,32.64,32.65,82900.0,23.5375,23.5375,23.5015,23.5087,82900.0
2010-10-20 13:50:00,32.65,32.65,32.64,32.65,8400.0,23.5087,23.5087,23.5015,23.5087,8400.0
2010-10-20 13:55:00,32.65,32.66,32.64,32.64,29300.0,23.5087,23.5159,23.5015,23.5015,29300.0
2010-10-20 14:00:00,32.65,32.67,32.6,32.6,58800.0,23.5087,23.5231,23.4727,23.4727,58800.0
2010-10-20 14:05:00,32.61,32.67,32.6,32.61,41400.0,23.4799,23.5231,23.4727,23.4799,41400.0
2010-10-20 14:10:00,32.61,32.65,32.61,32.65,30700.0,23.4799,23.5087,23.4799,23.5087,30700.0
2010-10-20 14:15:00,32.65,32.67,32.64,32.65,78800.0,23.5087,23.5231,23.5015,23.5087,78800.0
2010-10-20 14:20:00,32.65,32.66,32.63,32.64,35900.0,23.5087,23.5159,23.4943,23.5015,35900.0
2010-10-20 14:25:00,32.64,32.66,32.63,32.64,56900.0,23.5015,23.5159,23.4943,23.5015,56900.0
2010-10-20 14:30:00,32.65,32.69,32.64,32.67,39900.0,23.5087,23.5375,23.5015,23.5231,39900.0
2010-10-20 14:35:00,32.67,32.71,32.66,32.67,38200.0,23.5231,23.5519,23.5159,23.5231,38200.0
2010-10-20 14:40:00,32.68,32.68,32.64,32.67,18300.0,23.5303,23.5303,23.5015,23.5231,18300.0
2010-10-20 14:45:00,32.67,32.71,32.66,32.7,50400.0,23.5231,23.5519,23.5159,23.5447,50400.0
2010-10-20 14:50:00,32.69,32.73,32.69,32.73,28900.0,23.5375,23.5663,23.5375,23.5663,28900.0
2010-10-20 14:55:00,32.72,32.74,32.68,32.73,36400.0,23.5591,23.5735,23.5303,23.5663,36400.0
2010-10-20 15:00:00,32.73,32.75,32.72,32.73,25500.0,23.5663,23.5807,23.5591,23.5663,25500.0
2010-10-20 15:05:00,32.73,32.77,32.71,32.75,33900.0,23.5663,23.5951,23.5519,23.5807,33900.0
2010-10-20 15:10:00,32.75,32.75,32.71,32.73,45800.0,23.5807,23.5807,23.5519,23.5663,45800.0
2010-10-20 15:15:00,32.73,32.78,32.72,32.76,39000.0,23.5663,23.6023,23.5591,23.5879,39000.0
2010-10-20 15:20:00,32.77,32.79,32.75,32.76,55600.0,23.5951,23.6095,23.5807,23.5879,55600.0
2010-10-20 15:25:00,32.76,32.77,32.75,32.76,98100.0,23.5879,23.5951,23.5807,23.5879,98100.0
2010-10-20 15:30:00,32.75,32.76,32.72,32.74,120200.0,23.5807,23.5879,23.5591,23.5735,120200.0
2010-10-20 15:35:00,32.74,32.74,32.62,32.64,129900.0,23.5735,23.5735,23.4871,23.5015,129900.0
2010-10-20 15:40:00,32.64,32.64,32.61,32.61,146700.0,23.5015,23.5015,23.4799,23.4799,146700.0
2010-10-20 15:45:00,32.62,32.67,32.62,32.65,263600.0,23.4871,23.5231,23.4871,23.5087,263600.0
2010-10-20 15:50:00,32.65,32.68,32.54,32.56,149600.0,23.5087,23.5303,23.4295,23.4439,149600.0
2010-10-20 15:55:00,32.56,32.63,32.56,32.61,281100.0,23.4439,23.4943,23.4439,23.4799,281100.0
2010-10-21 09:30:00,32.71,33.01,32.71,32.8,194500.0,23.5519,23.7679,23.5519,23.6167,194500.0
2010-10-21 09:35:00,32.81,32.86,32.76,32.85,211900.0,23.6239,23.6599,23.5879,23.6527,211900.0
2010-10-21 09:40:00,32.86,32.88,32.71,32.83,165600.0,23.6599,23.6743,23.5519,23.6383,165600.0
2010-10-21 09:45:00,32.83,32.83,32.74,32.82,84000.0,23.6383,23.6383,23.5735,23.6311,84000.0
2010-10-21 09:50:00,32.82,32.82,32.73,32.77,31800.0,23.6311,23.6311,23.5663,23.5951,31800.0
2010-10-21 09:55:00,32.77,32.83,32.77,32.8,38700.0,23.5951,23.6383,23.5951,23.6167,38700.0
2010-10-21 10:00:00,32.8,32.87,32.77,32.83,127300.0,23.6167,23.6671,23.5951,23.6383,127300.0
2010-10-21 10:05:00,32.83,32.83,32.75,32.8,139300.0,23.6383,23.6383,23.5807,23.6167,139300.0
2010-10-21 10:10:00,32.81,32.82,32.78,32.8,72100.0,23.6239,23.6311,23.6023,23.6167,72100.0
2010-10-21 10:15:00,32.8,32.81,32.74,32.76,87100.0,23.6167,23.6239,23.5735,23.5879,87100.0
2010-10-21 10:20:00,32.75,32.78,32.72,32.76,31400.0,23.5807,23.6023,23.5591,23.5879,31400.0
2010-10-21 10:25:00,32.75,32.76,32.69,32.71,34900.0,23.5807,23.5879,23.5375,23.5519,34900.0
2010-10-21 10:30:00,32.71,32.78,32.71,32.77,30200.0,23.5519,23.6023,23.5519,23.5951,30200.0
2010-10-21 10:35:00,32.77,32.81,32.77,32.79,22700.0,23.5951,23.6239,23.5951,23.6095,22700.0
2010-10-21 10:40:00,32.78,32.82,32.78,32.79,28600.0,23.6023,23.6311,23.6023,23.6095,28600.0
2010-10-21 10:45:00,32.8,32.81,32.79,32.81,86000.0,23.6167,23.6239,23.6095,23.6239,86000.0
2010-10-21 10:50:00,32.8,32.81,32.73,32.75,37200.0,23.6167,23.6239,23.5663,23.5807,37200.0
2010-10-21 10:55:00,32.75,32.81,32.72,32.81,100800.0,23.5807,23.6239,23.5591,23.6239,100800.0
2010-10-21 11:00:00,32.81,32.82,32.76,32.77,33000.0,23.6239,23.6311,23.5879,23.5951,33000.0
2010-10-21 11:05:00,32.77,32.81,32.77,32.79,21400.0,23.5951,23.6239,23.5951,23.6095,21400.0
2010-10-21 11:10:00,32.78,32.78,32.75,32.77,21700.0,23.6023,23.6023,23.5807,23.5951,21700.0
2010-10-21 11:15:00,32.77,32.78,32.69,32.7,68400.0,23.5951,23.6023,23.5375,23.5447,68400.0
2010-10-21 11:20:00,32.7,32.72,32.66,32.68,43600.0,23.5447,23.5591,23.5159,23.5303,43600.0
2010-10-21 11:25:00,32.68,32.71,32.61,32.7,30600.0,23.5303,23.5519,23.4799,23.5447,30600.0
2010-10-21 11:30:00,32.7,32.73,32.68,32.71,52600.0,23.5447,23.5663,23.5303,23.5519,52600.0
2010-10-21 11:35:00,32.71,32.72,32.53,32.55,93600.0,23.5519,23.5591,23.4223,23.4367,93600.0
2010-10-21 11:40:00,32.54,32.56,32.43,32.45,195900.0,23.4295,23.4439,23.3503,23.3647,195900.0
2010-10-21 11:45:00,32.43,32.52,32.43,32.48,63200.0,23.3503,23.4151,23.3503,23.3863,63200.0
2010-10-21 11:50:00,32.49,32.51,32.46,32.5,40000.0,23.3935,23.4079,23.3719,23.4007,40000.0
2010-10-21 11:55:00,32.5,32.56,32.49,32.54,80700.0,23.4007,23.4439,23.3935,23.4295,80700.0
2010-10-21 12:00:00,32.55,32.62,32.51,32.61,107500.0,23.4367,23.4871,23.4079,23.4799,107500.0
2010-10-21 12:05:00,32.61,32.63,32.57,32.59,21300.0,23.4799,23.4943,23.4511,23.4655,21300.0
2010-10-21 12:10:00,32.59,32.6,32.52,32.53,16200.0,23.4655,23.4727,23.4151,23.4223,16200.0
2010-10-21 12:15:00,32.54,32.6,32.53,32.6,15900.0,23.4295,23.4727,23.4223,23.4727,15900.0
2010-10-21 12:20:00,32.59,32.6,32.59,32.6,12100.0,23.4655,23.4727,23.4655,23.4727,12100.0
2010-10-21 12:25:00,32.59,32.61,32.58,32.6,18700.0,23.4655,23.4799,23.4583,23.4727,18700.0
2010-10-21 12:30:00,32.6,32.6,32.55,32.55,9000.0,23.4727,23.4727,23.4367,23.4367,9000.0
2010-10-21 12:35:00,32.55,32.56,32.48,32.5,30800.0,23.4367,23.4439,23.3863,23.4007,30800.0
2010-10-21 12:40:00,32.5,32.53,32.49,32.5,17600.0,23.4007,23.4223,23.3935,23.4007,17600.0
2010-10-21 12:45:00,32.49,32.49,32.43,32.44,39800.0,23.3935,23.3935,23.3503,23.3575,39800.0
2010-10-21 12:50:00,32.44,32.45,32.39,32.41,48200.0,23.3575,23.3647,23.3215,23.3359,48200.0
2010-10-21 12:55:00,32.4,32.42,32.39,32.41,46800.0,23.3287,23.3431,23.3215,23.3359,46800.0
2010-10-21 13:00:00,32.42,32.52,32.42,32.52,51000.0,23.3431,23.4151,23.3431,23.4151,51000.0
2010-10-21 13:05:00,32.52,32.52,32.48,32.51,9700.0,23.4151,23.4151,23.3863,23.4079,9700.0
2010-10-21 13:10:00,32.51,32.62,32.51,32.61,81700.0,23.4079,23.4871,23.4079,23.4799,81700.0
2010-10-21 13:15:00,32.61,32.61,32.57,32.58,12600.0,23.4799,23.4799,23.4511,23.4583,12600.0
2010-10-21 13:20:00,32.58,32.59,32.54,32.55,18400.0,23.4583,23.4655,23.4295,23.4367,18400.0
2010-10-21 13:25:00,32.55,32.59,32.54,32.58,8600.0,23.4367,23.4655,23.4295,23.4583,8600.0
2010-10-21 13:30:00,32.58,32.59,32.53,32.53,18200.0,23.4583,23.4655,23.4223,23.4223,18200.0
2010-10-21 13:35:00,32.53,32.59,32.53,32.56,22700.0,23.4223,23.4655,23.4223,23.4439,22700.0
2010-10-21 13:40:00,32.56,32.57,32.51,32.52,49200.0,23.4439,23.4511,23.4079,23.4151,49200.0
2010-10-21 13:45:00,32.52,32.53,32.44,32.46,31900.0,23.4151,23.4223,23.3575,23.3719,31900.0
2010-10-21 13:50:00,32.47,32.47,32.37,32.38,31500.0,23.3791,23.3791,23.3071,23.3143,31500.0
2010-10-21 13:55:00,32.38,32.38,32.32,32.34,30400.0,23.3143,23.3143,23.2711,23.2855,30400.0
2010-10-21 14:00:00,32.35,32.39,32.32,32.39,30300.0,23.2927,23.3215,23.2711,23.3215,30300.0
2010-10-21 14:05:00,32.38,32.41,32.38,32.41,80500.0,23.3143,23.3359,23.3143,23.3359,80500.0
2010-10-21 14:10:00,32.42,32.44,32.37,32.38,70500.0,23.3431,23.3575,23.3071,23.3143,70500.0
2010-10-21 14:15:00,32.38,32.4,32.32,32.39,26600.0,23.3143,23.3287,23.2711,23.3215,26600.0
2010-10-21 14:20:00,32.4,32.4,32.33,32.35,19400.0,23.3287,23.3287,23.2783,23.2927,19400.0
2010-10-21 14:25:00,32.35,32.4,32.35,32.36,14700.0,23.2927,23.3287,23.2927,23.2999,14700.0
2010-10-21 14:30:00,32.37,32.41,32.34,32.35,31000.0,23.3071,23.3359,23.2855,23.2927,31000.0
2010-10-21 14:35:00,32.36,32.38,32.34,32.36,35600.0,23.2999,23.3143,23.2855,23.2999,35600.0
2010-10-21 14:40:00,32.36,32.4,32.35,32.37,26200.0,23.2999,23.3287,23.2927,23.3071,26200.0
2010-10-21 14:45:00,32.38,32.39,32.34,32.35,23200.0,23.3143,23.3215,23.2855,23.2927,23200.0
2010-10-21 14:50:00,32.35,32.42,32.34,32.41,36800.0,23.2927,23.3431,23.2855,23.3359,36800.0
2010-10-21 14:55:00,32.41,32.44,32.39,32.42,20200.0,23.3359,23.3575,23.3215,23.3431,20200.0
2010-10-21 15:00:00,32.43,32.48,32.43,32.46,35300.0,23.3503,23.3863,23.3503,23.3719,35300.0
2010-10-21 15:05:00,32.46,32.48,32.42,32.42,24100.0,23.3719,23.3863,23.3431,23.3431,24100.0
2010-10-21 15:10:00,32.41,32.46,32.39,32.45,32000.0,23.3359,23.3719,23.3215,23.3647,32000.0
2010-10-21 15:15:00,32.45,32.54,32.45,32.53,39000.0,23.3647,23.4295,23.3647,23.4223,39000.0
2010-10-21 15:20:00,32.53,32.57,32.52,32.57,26700.0,23.4223,23.4511,23.4151,23.4511,26700.0
2010-10-21 15:25:00,32.57,32.6,32.55,32.57,59500.0,23.4511,23.4727,23.4367,23.4511,59500.0
2010-10-21 15:30:00,32.57,32.6,32.52,32.52,48600.0,23.4511,23.4727,23.4151,23.4151,48600.0
2010-10-21 15:35:00,32.52,32.55,32.52,32.54,12500.0,23.4151,23.4367,23.4151,23.4295,12500.0
2010-10-21 15:40:00,32.54,32.56,32.5,32.53,37300.0,23.4295,23.4439,23.4007,23.4223,37300.0
2010-10-21 15:45:00,32.53,32.55,32.49,32.54,62600.0,23.4223,23.4367,23.3935,23.4295,62600.0
2010-10-21 15:50:00,32.54,32.54,32.47,32.51,73900.0,23.4295,23.4295,23.3791,23.4079,73900.0
2010-10-21 15:55:00,32.52,32.56,32.5,32.54,148800.0,23.4151,23.4439,23.4007,23.4295,148800.0
2010-10-22 09:30:00,32.66,32.93,32.6,32.6,45800.0,23.5159,23.7103,23.4727,23.4727,45800.0
2010-10-22 09:35:00,32.61,32.74,32.58,32.74,48400.0,23.4799,23.5735,23.4583,23.5735,48400.0
2010-10-22 09:40:00,32.74,32.81,32.72,32.79,20700.0,23.5735,23.6239,23.5591,23.6095,20700.0
2010-10-22 09:45:00,32.78,32.83,32.74,32.77,12000.0,23.6023,23.6383,23.5735,23.5951,12000.0
2010-10-22 09:50:00,32.76,32.77,32.68,32.68,21600.0,23.5879,23.5951,23.5303,23.5303,21600.0
2010-10-22 09:55:00,32.67,32.74,32.66,32.66,22300.0,23.5231,23.5735,23.5159,23.5159,22300.0
2010-10-22 10:00:00,32.65,32.69,32.64,32.68,17200.0,23.5087,23.5375,23.5015,23.5303,17200.0
2010-10-22 10:05:00,32.69,32.7,32.67,32.69,17700.0,23.5375,23.5447,23.5231,23.5375,17700.0
2010-10-22 10:10:00,32.68,32.69,32.65,32.68,14900.0,23.5303,23.5375,23.5087,23.5303,14900.0
2010-10-22 10:15:00,32.68,32.69,32.66,32.68,13600.0,23.5303,23.5375,23.5159,23.5303,13600.0
2010-10-22 10:20:00,32.68,32.73,32.68,32.71,36700.0,23.5303,23.5663,23.5303,23.5519,36700.0
2010-10-22 10:25:00,32.71,32.77,32.7,32.77,26900.0,23.5519,23.5951,23.5447,23.5951,26900.0
2010-10-22 10:30:00,32.76,32.81,32.76,32.8,18600.0,23.5879,23.6239,23.5879,23.6167,18600.0
2010-10-22 10:35:00,32.81,32.81,32.78,32.8,20600.0,23.6239,23.6239,23.6023,23.6167,20600.0
2010-10-22 10:40:00,32.79,32.8,32.72,32.72,22900.0,23.6095,23.6167,23.5591,23.5591,22900.0
2010-10-22 10:45:00,32.72,32.75,32.7,32.75,81600.0,23.5591,23.5807,23.5447,23.5807,81600.0
2010-10-22 10:50:00,32.74,32.81,32.74,32.8,48800.0,23.5735,23.6239,23.5735,23.6167,48800.0
2010-10-22 10:55:00,32.8,32.81,32.77,32.78,29500.0,23.6167,23.6239,23.5951,23.6023,29500.0
2010-10-22 11:00:00,32.77,32.78,32.71,32.74,25000.0,23.5951,23.6023,23.5519,23.5735,25000.0
2010-10-22 11:05:00,32.74,32.75,32.7,32.73,27600.0,23.5735,23.5807,23.5447,23.5663,27600.0
2010-10-22 11:10:00,32.73,32.73,32.68,32.69,17000.0,23.5663,23.5663,23.5303,23.5375,17000.0
2010-10-22 11:15:00,32.69,32.69,32.66,32.69,19200.0,23.5375,23.5375,23.5159,23.5375,19200.0
2010-10-22 11:20:00,32.68,32.7,32.65,32.65,28800.0,23.5303,23.5447,23.5087,23.5087,28800.0
2010-10-22 11:25:00,32.65,32.67,32.65,32.66,65000.0,23.5087,23.5231,23.5087,23.5159,65000.0
2010-10-22 11:30:00,32.66,32.69,32.65,32.66,35800.0,23.5159,23.5375,23.5087,23.5159,35800.0
2010-10-22 11:35:00,32.66,32.72,32.65,32.71,48600.0,23.5159,23.5591,23.5087,23.5519,48600.0
2010-10-22 11:40:00,32.71,32.72,32.67,32.67,34200.0,23.5519,23.5591,23.5231,23.5231,34200.0
2010-10-22 11:45:00,32.67,32.69,32.65,32.65,25200.0,23.5231,23.5375,23.5087,23.5087,25200.0
2010-10-22 11:50:00,32.66,32.68,32.64,32.68,36800.0,23.5159,23.5303,23.5015,23.5303,36800.0
2010-10-22 11:55:00,32.67,32.7,32.65,32.66,30800.0,23.5231,23.5447,23.5087,23.5159,30800.0
2010-10-22 12:00:00,32.65,32.67,32.64,32.65,23700.0,23.5087,23.5231,23.5015,23.5087,23700.0
2010-10-22 12:05:00,32.65,32.69,32.64,32.68,16300.0,23.5087,23.5375,23.5015,23.5303,16300.0
2010-10-22 12:10:00,32.67,32.68,32.65,32.65,9100.0,23.5231,23.5303,23.5087,23.5087,9100.0
2010-10-22 12:15:00,32.65,32.68,32.65,32.68,11100.0,23.5087,23.5303,23.5087,23.5303,11100.0
2010-10-22 12:20:00,32.67,32.68,32.67,32.68,11400.0,23.5231,23.5303,23.5231,23.5303,11400.0
2010-10-22 12:25:00,32.68,32.69,32.68,32.69,4100.0,23.5303,23.5375,23.5303,23.5375,4100.0
2010-10-22 12:30:00,32.68,32.71,32.68,32.7,10100.0,23.5303,23.5519,23.5303,23.5447,10100.0
2010-10-22 12:35:00,32.69,32.72,32.69,32.71,12900.0,23.5375,23.5591,23.5375,23.5519,12900.0
2010-10-22 12:40:00,32.72,32.72,32.7,32.71,13000.0,23.5591,23.5591,23.5447,23.5519,13000.0
2010-10-22 12:45:00,32.71,32.71,32.69,32.7,9900.0,23.5519,23.5519,23.5375,23.5447,9900.0
2010-10-22 12:50:00,32.69,32.7,32.69,32.69,5400.0,23.5375,23.5447,23.5375,23.5375,5400.0
2010-10-22 12:55:00,32.7,32.72,32.69,32.71,19300.0,23.5447,23.5591,23.5375,23.5519,19300.0
2010-10-22 13:00:00,32.71,32.72,32.68,32.69,27900.0,23.5519,23.5591,23.5303,23.5375,27900.0
2010-10-22 13:05:00,32.69,32.72,32.69,32.72,25200.0,23.5375,23.5591,23.5375,23.5591,25200.0
2010-10-22 13:10:00,32.72,32.72,32.7,32.72,16900.0,23.5591,23.5591,23.5447,23.5591,16900.0
2010-10-22 13:15:00,32.72,32.74,32.72,32.73,27300.0,23.5591,23.5735,23.5591,23.5663,27300.0
2010-10-22 13:20:00,32.72,32.73,32.7,32.7,17500.0,23.5591,23.5663,23.5447,23.5447,17500.0
2010-10-22 13:25:00,32.71,32.71,32.69,32.71,24200.0,23.5519,23.5519,23.5375,23.5519,24200.0
2010-10-22 13:30:00,32.7,32.73,32.7,32.73,19500.0,23.5447,23.5663,23.5447,23.5663,19500.0
2010-10-22 13:35:00,32.72,32.73,32.71,32.72,22100.0,23.5591,23.5663,23.5519,23.5591,22100.0
2010-10-22 13:40:00,32.73,32.73,32.71,32.71,8300.0,23.5663,23.5663,23.5519,23.5519,8300.0
2010-10-22 13:45:00,32.72,32.72,32.71,32.71,14000.0,23.5591,23.5591,23.5519,23.5519,14000.0
2010-10-22 13:50:00,32.7,32.71,32.69,32.7,12100.0,23.5447,23.5519,23.5375,23.5447,12100.0
2010-10-22 13:55:00,32.7,32.7,32.68,32.68,11500.0,23.5447,23.5447,23.5303,23.5303,11500.0
2010-10-22 14:00:00,32.68,32.69,32.68,32.68,11800.0,23.5303,23.5375,23.5303,23.5303,11800.0
2010-10-22 14:05:00,32.68,32.7,32.68,32.7,16600.0,23.5303,23.5447,23.5303,23.5447,16600.0
2010-10-22 14:10:00,32.7,32.72,32.69,32.72,14100.0,23.5447,23.5591,23.5375,23.5591,14100.0
2010-10-22 14:15:00,32.72,32.72,32.71,32.71,5700.0,23.5591,23.5591,23.5519,23.5519,5700.0
2010-10-22 14:20:00,32.72,32.73,32.71,32.72,17400.0,23.5591,23.5663,23.5519,23.5591,17400.0
2010-10-22 14:25:00,32.73,32.75,32.72,32.74,33100.0,23.5663,23.5807,23.5591,23.5735,33100.0
2010-10-22 14:30:00,32.73,32.74,32.71,32.73,16400.0,23.5663,23.5735,23.5519,23.5663,16400.0
2010-10-22 14:35:00,32.73,32.75,32.73,32.75,22700.0,23.5663,23.5807,23.5663,23.5807,22700.0
2010-10-22 14:40:00,32.74,32.75,32.71,32.72,24700.0,23.5735,23.5807,23.5519,23.5591,24700.0
2010-10-22 14:45:00,32.72,32.74,32.72,32.74,47000.0,23.5591,23.5735,23.5591,23.5735,47000.0
2010-10-22 14:50:00,32.73,32.74,32.7,32.7,48900.0,23.5663,23.5735,23.5447,23.5447,48900.0
2010-10-22 14:55:00,32.71,32.73,32.69,32.72,32000.0,23.5519,23.5663,23.5375,23.5591,32000.0
2010-10-22 15:00:00,32.71,32.72,32.68,32.7,61900.0,23.5519,23.5591,23.5303,23.5447,61900.0
2010-10-22 15:05:00,32.7,32.74,32.68,32.72,44700.0,23.5447,23.5735,23.5303,23.5591,44700.0
2010-10-22 15:10:00,32.71,32.72,32.66,32.68,41400.0,23.5519,23.5591,23.5159,23.5303,41400.0
2010-10-22 15:15:00,32.68,32.68,32.67,32.67,19800.0,23.5303,23.5303,23.5231,23.5231,19800.0
2010-10-22 15:20:00,32.68,32.72,32.67,32.72,39400.0,23.5303,23.5591,23.5231,23.5591,39400.0
2010-10-22 15:25:00,32.72,32.73,32.71,32.72,15800.0,23.5591,23.5663,23.5519,23.5591,15800.0
2010-10-22 15:30:00,32.72,32.75,32.72,32.75,30800.0,23.5591,23.5807,23.5591,23.5807,30800.0
2010-10-22 15:35:00,32.74,32.75,32.74,32.75,27000.0,23.5735,23.5807,23.5735,23.5807,27000.0
2010-10-22 15:40:00,32.75,32.75,32.71,32.71,74700.0,23.5807,23.5807,23.5519,23.5519,74700.0
2010-10-22 15:45:00,32.71,32.75,32.71,32.73,58800.0,23.5519,23.5807,23.5519,23.5663,58800.0
2010-10-22 15:50:00,32.73,32.76,32.72,32.75,58700.0,23.5663,23.5879,23.5591,23.5807,58700.0
2010-10-22 15:55:00,32.76,32.78,32.75,32.78,150600.0,23.5879,23.6023,23.5807,23.6023,150600.0
2010-10-25 09:30:00,32.96,33.05,32.84,33.05,66700.0,23.7319,23.7967,23.6455,23.7967,66700.0
2010-10-25 09:35:00,33.04,33.13,33.03,33.13,39200.0,23.7895,23.8543,23.7823,23.8543,39200.0
2010-10-25 09:40:00,33.12,33.13,33.05,33.1,43700.0,23.8471,23.8543,23.7967,23.8327,43700.0
2010-10-25 09:45:00,33.09,33.15,33.08,33.14,44300.0,23.8255,23.8687,23.8183,23.8615,44300.0
2010-10-25 09:50:00,33.13,33.22,33.12,33.2,48600.0,23.8543,23.9191,23.8471,23.9047,48600.0
2010-10-25 09:55:00,33.2,33.23,33.15,33.19,26200.0,23.9047,23.9263,23.8687,23.8975,26200.0
2010-10-25 10:00:00,33.19,33.29,33.16,33.26,116400.0,23.8975,23.9695,23.8759,23.9479,116400.0
2010-10-25 10:05:00,33.26,33.29,33.24,33.25,43800.0,23.9479,23.9695,23.9335,23.9407,43800.0
2010-10-25 10:10:00,33.24,33.26,33.16,33.16,107600.0,23.9335,23.9479,23.8759,23.8759,107600.0
2010-10-25 10:15:00,33.15,33.15,33.11,33.13,43000.0,23.8687,23.8687,23.8399,23.8543,43000.0
2010-10-25 10:20:00,33.12,33.18,33.09,33.13,159500.0,23.8471,23.8903,23.8255,23.8543,159500.0
2010-10-25 10:25:00,33.13,33.14,33.07,33.07,50800.0,23.8543,23.8615,23.8111,23.8111,50800.0
2010-10-25 10:30:00,33.07,33.09,32.96,32.98,85800.0,23.8111,23.8255,23.7319,23.7463,85800.0
2010-10-25 10:35:00,32.98,32.98,32.89,32.94,54700.0,23.7463,23.7463,23.6815,23.7175,54700.0
2010-10-25 10:40:00,32.94,32.95,32.84,32.91,74600.0,23.7175,23.7247,23.6455,23.6959,74600.0
2010-10-25 10:45:00,32.91,32.92,32.88,32.89,69100.0,23.6959,23.7031,23.6743,23.6815,69100.0
2010-10-25 10:50:00,32.9,32.92,32.86,32.91,40200.0,23.6887,23.7031,23.6599,23.6959,40200.0
2010-10-25 10:55:00,32.91,32.93,32.84,32.85,33700.0,23.6959,23.7103,23.6455,23.6527,33700.0
2010-10-25 11:00:00,32.85,32.86,32.8,32.8,61600.0,23.6527,23.6599,23.6167,23.6167,61600.0
2010-10-25 11:05:00,32.8,32.84,32.79,32.81,29000.0,23.6167,23.6455,23.6095,23.6239,29000.0
2010-10-25 11:10:00,32.82,32.84,32.81,32.83,56100.0,23.6311,23.6455,23.6239,23.6383,56100.0
2010-10-25 11:15:00,32.82,32.86,32.79,32.85,134400.0,23.6311,23.6599,23.6095,23.6527,134400.0
2010-10-25 11:20:00,32.85,32.87,32.8,32.8,85000.0,23.6527,23.6671,23.6167,23.6167,85000.0
2010-10-25 11:25:00,32.8,32.84,32.77,32.83,44600.0,23.6167,23.6455,23.5951,23.6383,44600.0
2010-10-25 11:30:00,32.84,32.87,32.84,32.87,25200.0,23.6455,23.6671,23.6455,23.6671,25200.0
2010-10-25 11:35:00,32.87,32.89,32.79,32.8,80300.0,23.6671,23.6815,23.6095,23.6167,80300.0
2010-10-25 11:40:00,32.8,32.82,32.77,32.82,36500.0,23.6167,23.6311,23.5951,23.6311,36500.0
2010-10-25 11:45:00,32.82,32.83,32.77,32.77,111000.0,23.6311,23.6383,23.5951,23.5951,111000.0
2010-10-25 11:50:00,32.77,32.78,32.71,32.73,39700.0,23.5951,23.6023,23.5519,23.5663,39700.0
2010-10-25 11:55:00,32.72,32.77,32.72,32.77,26100.0,23.5591,23.5951,23.5591,23.5951,26100.0
2010-10-25 12:00:00,32.76,32.8,32.76,32.8,36500.0,23.5879,23.6167,23.5879,23.6167,36500.0
2010-10-25 12:05:00,32.8,32.82,32.78,32.82,78500.0,23.6167,23.6311,23.6023,23.6311,78500.0
2010-10-25 12:10:00,32.82,32.86,32.82,32.86,34600.0,23.6311,23.6599,23.6311,23.6599,34600.0
2010-10-25 12:15:00,32.86,32.9,32.84,32.85,41400.0,23.6599,23.6887,23.6455,23.6527,41400.0
2010-10-25 12:20:00,32.85,32.87,32.79,32.81,47100.0,23.6527,23.6671,23.6095,23.6239,47100.0
2010-10-25 12:25:00,32.81,32.82,32.79,32.81,18100.0,23.6239,23.6311,23.6095,23.6239,18100.0
2010-10-25 12:30:00,32.81,32.82,32.76,32.76,27700.0,23.6239,23.6311,23.5879,23.5879,27700.0
2010-10-25 12:35:00,32.76,32.81,32.76,32.79,24600.0,23.5879,23.6239,23.5879,23.6095,24600.0
2010-10-25 12:40:00,32.79,32.85,32.79,32.83,34200.0,23.6095,23.6527,23.6095,23.6383,34200.0
2010-10-25 12:45:00,32.83,32.86,32.83,32.85,26500.0,23.6383,23.6599,23.6383,23.6527,26500.0
2010-10-25 12:50:00,32.84,32.87,32.81,32.82,28100.0,23.6455,23.6671,23.6239,23.6311,28100.0
2010-10-25 12:55:00,32.83,32.87,32.82,32.82,37900.0,23.6383,23.6671,23.6311,23.6311,37900.0
2010-10-25 13:00:00,32.82,32.86,32.77,32.85,59900.0,23.6311,23.6599,23.5951,23.6527,59900.0
2010-10-25 13:05:00,32.85,32.88,32.85,32.88,24500.0,23.6527,23.6743,23.6527,23.6743,24500.0
2010-10-25 13:10:00,32.87,32.88,32.87,32.88,4000.0,23.6671,23.6743,23.6671,23.6743,4000.0
2010-10-25 13:15:00,32.88,32.96,32.88,32.94,49100.0,23.6743,23.7319,23.6743,23.7175,49100.0
2010-10-25 13:20:00,32.94,32.98,32.94,32.97,23700.0,23.7175,23.7463,23.7175,23.7391,23700.0
2010-10-25 13:25:00,32.98,33.02,32.98,33.01,40200.0,23.7463,23.7751,23.7463,23.7679,40200.0
2010-10-25 13:30:00,33.02,33.04,33.01,33.03,45000.0,23.7751,23.7895,23.7679,23.7823,45000.0
2010-10-25 13:35:00,33.03,33.03,33.02,33.03,63200.0,23.7823,23.7823,23.7751,23.7823,63200.0
2010-10-25 13:40:00,33.03,33.05,33.03,33.04,31000.0,23.7823,23.7967,23.7823,23.7895,31000.0
2010-10-25 13:45:00,33.03,33.04,33.02,33.02,27900.0,23.7823,23.7895,23.7751,23.7751,27900.0
2010-10-25 13:50:00,33.03,33.03,33.01,33.01,39000.0,23.7823,23.7823,23.7679,23.7679,39000.0
2010-10-25 13:55:00,33.01,33.03,32.99,33.02,33500.0,23.7679,23.7823,23.7535,23.7751,33500.0
2010-10-25 14:00:00,33.02,33.03,33.0,33.0,25000.0,23.7751,23.7823,23.7607,23.7607,25000.0
2010-10-25 14:05:00,33.0,33.06,32.99,33.05,59300.0,23.7607,23.8039,23.7535,23.7967,59300.0
2010-10-25 14:10:00,33.05,33.06,33.03,33.04,25700.0,23.7967,23.8039,23.7823,23.7895,25700.0
2010-10-25 14:15:00,33.04,33.06,33.02,33.02,59600.0,23.7895,23.8039,23.7751,23.7751,59600.0
2010-10-25 14:20:00,33.02,33.06,33.02,33.05,48600.0,23.7751,23.8039,23.7751,23.7967,48600.0
2010-10-25 14:25:00,33.05,33.09,33.04,33.08,45100.0,23.7967,23.8255,23.7895,23.8183,45100.0
2010-10-25 14:30:00,33.08,33.12,33.07,33.08,78900.0,23.8183,23.8471,23.8111,23.8183,78900.0
2010-10-25 14:35:00,33.08,33.08,33.0,33.04,34500.0,23.8183,23.8183,23.7607,23.7895,34500.0
2010-10-25 14:40:00,33.04,33.04,32.99,33.01,56900.0,23.7895,23.7895,23.7535,23.7679,56900.0
2010-10-25 14:45:00,33.01,33.05,33.0,33.03,27900.0,23.7679,23.7967,23.7607,23.7823,27900.0
2010-10-25 14:50:00,33.03,33.1,33.03,33.08,53300.0,23.7823,23.8327,23.7823,23.8183,53300.0
2010-10-25 14:55:00,33.08,33.1,33.07,33.1,36300.0,23.8183,23.8327,23.8111,23.8327,36300.0
2010-10-25 15:00:00,33.1,33.14,33.09,33.12,66600.0,23.8327,23.8615,23.8255,23.8471,66600.0
2010-10-25 15:05:00,33.11,33.17,33.11,33.15,67000.0,23.8399,23.8831,23.8399,23.8687,67000.0
2010-10-25 15:10:00,33.16,33.16,33.15,33.15,38300.0,23.8759,23.8759,23.8687,23.8687,38300.0
2010-10-25 15:15:00,33.16,33.18,33.15,33.18,40600.0,23.8759,23.8903,23.8687,23.8903,40600.0
2010-10-25 15:20:00,33.17,33.24,33.17,33.24,70700.0,23.8831,23.9335,23.8831,23.9335,70700.0
2010-10-25 15:25:00,33.24,33.26,33.22,33.24,119300.0,23.9335,23.9479,23.9191,23.9335,119300.0
2010-10-25 15:30:00,33.24,33.26,33.2,33.2,115400.0,23.9335,23.9479,23.9047,23.9047,115400.0
2010-10-25 15:35:00,33.2,33.22,33.14,33.15,101600.0,23.9047,23.9191,23.8615,23.8687,101600.0
2010-10-25 15:40:00,33.14,33.22,33.11,33.21,140500.0,23.8615,23.9191,23.8399,23.9119,140500.0
2010-10-25 15:45:00,33.2,33.21,33.06,33.09,283200.0,23.9047,23.9119,23.8039,23.8255,283200.0
2010-10-25 15:50:00,33.08,33.13,33.07,33.13,207100.0,23.8183,23.8543,23.8111,23.8543,207100.0
2010-10-25 15:55:00,33.13,33.13,33.04,33.1,448200.0,23.8543,23.8543,23.7895,23.8327,448200.0
2010-10-26 09:30:00,32.87,32.94,32.76,32.91,75500.0,23.6671,23.7175,23.5879,23.6959,75500.0
2010-10-26 09:35:00,32.91,32.97,32.87,32.96,54500.0,23.6959,23.7391,23.6671,23.7319,54500.0
2010-10-26 09:40:00,32.95,32.97,32.84,32.85,59700.0,23.7247,23.7391,23.6455,23.6527,59700.0
2010-10-26 09:45:00,32.85,32.92,32.82,32.85,98900.0,23.6527,23.7031,23.6311,23.6527,98900.0
2010-10-26 09:50:00,32.85,32.89,32.83,32.83,48800.0,23.6527,23.6815,23.6383,23.6383,48800.0
2010-10-26 09:55:00,32.83,32.85,32.82,32.85,34500.0,23.6383,23.6527,23.6311,23.6527,34500.0
2010-10-26 10:00:00,32.85,32.9,32.82,32.88,103600.0,23.6527,23.6887,23.6311,23.6743,103600.0
2010-10-26 10:05:00,32.88,32.88,32.82,32.85,65600.0,23.6743,23.6743,23.6311,23.6527,65600.0
2010-10-26 10:10:00,32.85,32.88,32.84,32.88,26100.0,23.6527,23.6743,23.6455,23.6743,26100.0
2010-10-26 10:15:00,32.88,32.96,32.88,32.94,53000.0,23.6743,23.7319,23.6743,23.7175,53000.0
2010-10-26 10:20:00,32.94,32.95,32.84,32.84,59300.0,23.7175,23.7247,23.6455,23.6455,59300.0
2010-10-26 10:25:00,32.85,32.89,32.82,32.86,129200.0,23.6527,23.6815,23.6311,23.6599,129200.0
2010-10-26 10:30:00,32.87,32.95,32.86,32.9,214800.0,23.6671,23.7247,23.6599,23.6887,214800.0
2010-10-26 10:35:00,32.9,32.9,32.86,32.88,71400.0,23.6887,23.6887,23.6599,23.6743,71400.0
2010-10-26 10:40:00,32.88,32.96,32.86,32.95,244000.0,23.6743,23.7319,23.6599,23.7247,244000.0
2010-10-26 10:45:00,32.95,32.96,32.93,32.94,98500.0,23.7247,23.7319,23.7103,23.7175,98500.0
2010-10-26 10:50:00,32.94,33.04,32.94,33.01,91600.0,23.7175,23.7895,23.7175,23.7679,91600.0
2010-10-26 10:55:00,33.01,33.01,33.0,33.0,28000.0,23.7679,23.7679,23.7607,23.7607,28000.0
2010-10-26 11:00:00,33.01,33.04,32.97,32.99,95400.0,23.7679,23.7895,23.7391,23.7535,95400.0
2010-10-26 11:05:00,32.99,33.02,32.97,32.97,60900.0,23.7535,23.7751,23.7391,23.7391,60900.0
2010-10-26 11:10:00,32.98,33.02,32.97,33.01,49900.0,23.7463,23.7751,23.7391,23.7679,49900.0
2010-10-26 11:15:00,33.0,33.03,33.0,33.02,36300.0,23.7607,23.7823,23.7607,23.7751,36300.0
2010-10-26 11:20:00,33.03,33.08,33.02,33.05,50000.0,23.7823,23.8183,23.7751,23.7967,50000.0
2010-10-26 11:25:00,33.06,33.06,33.03,33.04,40100.0,23.8039,23.8039,23.7823,23.7895,40100.0
2010-10-26 11:30:00,33.03,33.04,33.01,33.01,36000.0,23.7823,23.7895,23.7679,23.7679,36000.0
2010-10-26 11:35:00,33.01,33.01,32.97,32.98,30800.0,23.7679,23.7679,23.7391,23.7463,30800.0
2010-10-26 11:40:00,32.97,33.0,32.96,32.99,34600.0,23.7391,23.7607,23.7319,23.7535,34600.0
2010-10-26 11:45:00,32.99,33.03,32.99,33.01,34800.0,23.7535,23.7823,23.7535,23.7679,34800.0
2010-10-26 11:50:00,33.01,33.04,33.01,33.02,13100.0,23.7679,23.7895,23.7679,23.7751,13100.0
2010-10-26 11:55:00,33.02,33.02,33.0,33.0,32900.0,23.7751,23.7751,23.7607,23.7607,32900.0
2010-10-26 12:00:00,33.01,33.03,32.96,32.96,38400.0,23.7679,23.7823,23.7319,23.7319,38400.0
2010-10-26 12:05:00,32.96,32.99,32.96,32.99,20900.0,23.7319,23.7535,23.7319,23.7535,20900.0
2010-10-26 12:10:00,32.99,33.01,32.99,33.01,20300.0,23.7535,23.7679,23.7535,23.7679,20300.0
2010-10-26 12:15:00,33.01,33.01,32.98,32.99,26900.0,23.7679,23.7679,23.7463,23.7535,26900.0
2010-10-26 12:20:00,33.0,33.03,32.99,33.03,25400.0,23.7607,23.7823,23.7535,23.7823,25400.0
2010-10-26 12:25:00,33.03,33.04,33.02,33.02,21000.0,23.7823,23.7895,23.7751,23.7751,21000.0
2010-10-26 12:30:00,33.03,33.03,33.01,33.02,15100.0,23.7823,23.7823,23.7679,23.7751,15100.0
2010-10-26 12:35:00,33.01,33.05,33.01,33.03,35300.0,23.7679,23.7967,23.7679,23.7823,35300.0
2010-10-26 12:40:00,33.03,33.05,33.0,33.0,28800.0,23.7823,23.7967,23.7607,23.7607,28800.0
2010-10-26 12:45:00,33.01,33.01,33.0,33.01,4300.0,23.7679,23.7679,23.7607,23.7679,4300.0
2010-10-26 12:50:00,33.0,33.02,33.0,33.01,24500.0,23.7607,23.7751,23.7607,23.7679,24500.0
2010-10-26 12:55:00,33.01,33.04,33.01,33.03,19600.0,23.7679,23.7895,23.7679,23.7823,19600.0
2010-10-26 13:00:00,33.04,33.05,33.03,33.05,22000.0,23.7895,23.7967,23.7823,23.7967,22000.0
2010-10-26 13:05:00,33.05,33.06,33.04,33.05,22100.0,23.7967,23.8039,23.7895,23.7967,22100.0
2010-10-26 13:10:00,33.05,33.05,33.04,33.04,15300.0,23.7967,23.7967,23.7895,23.7895,15300.0
2010-10-26 13:15:00,33.05,33.05,33.02,33.03,22800.0,23.7967,23.7967,23.7751,23.7823,22800.0
2010-10-26 13:20:00,33.03,33.03,33.0,33.0,40600.0,23.7823,23.7823,23.7607,23.7607,40600.0
2010-10-26 13:25:00,33.0,33.01,32.95,32.95,39900.0,23.7607,23.7679,23.7247,23.7247,39900.0
2010-10-26 13:30:00,32.95,32.97,32.95,32.95,45900.0,23.7247,23.7391,23.7247,23.7247,45900.0
2010-10-26 13:35:00,32.96,32.96,32.92,32.92,39000.0,23.7319,23.7319,23.7031,23.7031,39000.0
2010-10-26 13:40:00,32.92,32.94,32.9,32.9,44400.0,23.7031,23.7175,23.6887,23.6887,44400.0
2010-10-26 13:45:00,32.9,32.91,32.89,32.91,44800.0,23.6887,23.6959,23.6815,23.6959,44800.0
2010-10-26 13:50:00,32.91,32.93,32.84,32.85,70300.0,23.6959,23.7103,23.6455,23.6527,70300.0
2010-10-26 13:55:00,32.85,32.86,32.81,32.81,35800.0,23.6527,23.6599,23.6239,23.6239,35800.0
2010-10-26 14:00:00,32.81,32.86,32.8,32.84,60700.0,23.6239,23.6599,23.6167,23.6455,60700.0
2010-10-26 14:05:00,32.85,32.86,32.78,32.79,48700.0,23.6527,23.6599,23.6023,23.6095,48700.0
2010-10-26 14:10:00,32.79,32.79,32.76,32.77,39200.0,23.6095,23.6095,23.5879,23.5951,39200.0
2010-10-26 14:15:00,32.76,32.84,32.76,32.84,61500.0,23.5879,23.6455,23.5879,23.6455,61500.0
2010-10-26 14:20:00,32.84,32.85,32.82,32.82,21100.0,23.6455,23.6527,23.6311,23.6311,21100.0
2010-10-26 14:25:00,32.82,32.83,32.8,32.82,41800.0,23.6311,23.6383,23.6167,23.6311,41800.0
2010-10-26 14:30:00,32.82,32.82,32.76,32.78,50500.0,23.6311,23.6311,23.5879,23.6023,50500.0
2010-10-26 14:35:00,32.77,32.81,32.77,32.8,47600.0,23.5951,23.6239,23.5951,23.6167,47600.0
2010-10-26 14:40:00,32.81,32.84,32.8,32.82,64800.0,23.6239,23.6455,23.6167,23.6311,64800.0
2010-10-26 14:45:00,32.81,32.83,32.81,32.81,30800.0,23.6239,23.6383,23.6239,23.6239,30800.0
2010-10-26 14:50:00,32.81,32.82,32.79,32.82,45400.0,23.6239,23.6311,23.6095,23.6311,45400.0
2010-10-26 14:55:00,32.82,32.84,32.77,32.8,52800.0,23.6311,23.6455,23.5951,23.6167,52800.0
2010-10-26 15:00:00,32.8,32.82,32.78,32.82,61400.0,23.6167,23.6311,23.6023,23.6311,61400.0
2010-10-26 15:05:00,32.82,32.82,32.81,32.82,26900.0,23.6311,23.6311,23.6239,23.6311,26900.0
2010-10-26 15:10:00,32.81,32.82,32.78,32.78,44100.0,23.6239,23.6311,23.6023,23.6023,44100.0
2010-10-26 15:15:00,32.78,32.84,32.77,32.84,90100.0,23.6023,23.6455,23.5951,23.6455,90100.0
2010-10-26 15:20:00,32.83,32.87,32.83,32.84,67700.0,23.6383,23.6671,23.6383,23.6455,67700.0
2010-10-26 15:25:00,32.84,32.85,32.8,32.8,56600.0,23.6455,23.6527,23.6167,23.6167,56600.0
2010-10-26 15:30:00,32.8,32.81,32.74,32.75,120000.0,23.6167,23.6239,23.5735,23.5807,120000.0
2010-10-26 15:35:00,32.75,32.76,32.71,32.72,106900.0,23.5807,23.5879,23.5519,23.5591,106900.0
2010-10-26 15:40:00,32.72,32.73,32.66,32.68,169200.0,23.5591,23.5663,23.5159,23.5303,169200.0
2010-10-26 15:45:00,32.68,32.68,32.62,32.65,227800.0,23.5303,23.5303,23.4871,23.5087,227800.0
2010-10-26 15:50:00,32.65,32.67,32.64,32.66,147000.0,23.5087,23.5231,23.5015,23.5159,147000.0
2010-10-26 15:55:00,32.67,32.68,32.66,32.68,332200.0,23.5231,23.5303,23.5159,23.5303,332200.0
2010-10-27 09:30:00,32.42,32.42,32.26,32.37,65500.0,23.3431,23.3431,23.2279,23.3071,65500.0
2010-10-27 09:35:00,32.38,32.61,32.36,32.56,148200.0,23.3143,23.4799,23.2999,23.4439,148200.0
2010-10-27 09:40:00,32.56,32.63,32.49,32.5,59000.0,23.4439,23.4943,23.3935,23.4007,59000.0
2010-10-27 09:45:00,32.5,32.63,32.46,32.61,108000.0,23.4007,23.4943,23.3719,23.4799,108000.0
2010-10-27 09:50:00,32.61,32.66,32.57,32.63,50700.0,23.4799,23.5159,23.4511,23.4943,50700.0
2010-10-27 09:55:00,32.62,32.65,32.59,32.62,27200.0,23.4871,23.5087,23.4655,23.4871,27200.0
2010-10-27 10:00:00,32.63,32.74,32.62,32.71,112000.0,23.4943,23.5735,23.4871,23.5519,112000.0
2010-10-27 10:05:00,32.71,32.73,32.67,32.68,21900.0,23.5519,23.5663,23.5231,23.5303,21900.0
2010-10-27 10:10:00,32.69,32.74,32.65,32.65,53700.0,23.5375,23.5735,23.5087,23.5087,53700.0
2010-10-27 10:15:00,32.67,32.71,32.59,32.61,46200.0,23.5231,23.5519,23.4655,23.4799,46200.0
2010-10-27 10:20:00,32.6,32.61,32.52,32.56,42800.0,23.4727,23.4799,23.4151,23.4439,42800.0
2010-10-27 10:25:00,32.54,32.57,32.51,32.55,28900.0,23.4295,23.4511,23.4079,23.4367,28900.0
2010-10-27 10:30:00,32.55,32.56,32.49,32.51,38200.0,23.4367,23.4439,23.3935,23.4079,38200.0
2010-10-27 10:35:00,32.51,32.51,32.44,32.45,47100.0,23.4079,23.4079,23.3575,23.3647,47100.0
2010-10-27 10:40:00,32.46,32.49,32.42,32.43,50800.0,23.3719,23.3935,23.3431,23.3503,50800.0
2010-10-27 10:45:00,32.43,32.47,32.43,32.46,84400.0,23.3503,23.3791,23.3503,23.3719,84400.0
2010-10-27 10:50:00,32.45,32.56,32.42,32.53,78100.0,23.3647,23.4439,23.3431,23.4223,78100.0
2010-10-27 10:55:00,32.53,32.54,32.45,32.46,35800.0,23.4223,23.4295,23.3647,23.3719,35800.0
2010-10-27 11:00:00,32.45,32.49,32.42,32.47,31700.0,23.3647,23.3935,23.3431,23.3791,31700.0
2010-10-27 11:05:00,32.47,32.49,32.42,32.47,24800.0,23.3791,23.3935,23.3431,23.3791,24800.0
2010-10-27 11:10:00,32.48,32.49,32.41,32.49,89900.0,23.3863,23.3935,23.3359,23.3935,89900.0
2010-10-27 11:15:00,32.49,32.55,32.47,32.55,19800.0,23.3935,23.4367,23.3791,23.4367,19800.0
2010-10-27 11:20:00,32.54,32.56,32.51,32.53,76900.0,23.4295,23.4439,23.4079,23.4223,76900.0
2010-10-27 11:25:00,32.53,32.53,32.44,32.47,25800.0,23.4223,23.4223,23.3575,23.3791,25800.0
2010-10-27 11:30:00,32.47,32.48,32.39,32.4,17800.0,23.3791,23.3863,23.3215,23.3287,17800.0
2010-10-27 11:35:00,32.4,32.48,32.4,32.42,16900.0,23.3287,23.3863,23.3287,23.3431,16900.0
2010-10-27 11:40:00,32.42,32.48,32.42,32.47,70300.0,23.3431,23.3863,23.3431,23.3791,70300.0
2010-10-27 11:45:00,32.48,32.53,32.48,32.53,16100.0,23.3863,23.4223,23.3863,23.4223,16100.0
2010-10-27 11:50:00,32.53,32.58,32.53,32.56,9700.0,23.4223,23.4583,23.4223,23.4439,9700.0
2010-10-27 11:55:00,32.56,32.57,32.51,32.52,13100.0,23.4439,23.4511,23.4079,23.4151,13100.0
2010-10-27 12:00:00,32.51,32.52,32.41,32.41,39600.0,23.4079,23.4151,23.3359,23.3359,39600.0
2010-10-27 12:05:00,32.41,32.41,32.3,32.31,78800.0,23.3359,23.3359,23.2567,23.2639,78800.0
2010-10-27 12:10:00,32.31,32.32,32.29,32.29,103400.0,23.2639,23.2711,23.2495,23.2495,103400.0
2010-10-27 12:15:00,32.3,32.33,32.29,32.3,117300.0,23.2567,23.2783,23.2495,23.2567,117300.0
2010-10-27 12:20:00,32.3,32.32,32.3,32.31,11800.0,23.2567,23.2711,23.2567,23.2639,11800.0
2010-10-27 12:25:00,32.32,32.37,32.32,32.33,19700.0,23.2711,23.3071,23.2711,23.2783,19700.0
2010-10-27 12:30:00,32.34,32.38,32.33,32.38,22900.0,23.2855,23.3143,23.2783,23.3143,22900.0
2010-10-27 12:35:00,32.38,32.4,32.34,32.4,44000.0,23.3143,23.3287,23.2855,23.3287,44000.0
2010-10-27 12:40:00,32.4,32.4,32.31,32.32,37600.0,23.3287,23.3287,23.2639,23.2711,37600.0
2010-10-27 12:45:00,32.33,32.35,32.33,32.33,15500.0,23.2783,23.2927,23.2783,23.2783,15500.0
2010-10-27 12:50:00,32.34,32.35,32.33,32.34,35100.0,23.2855,23.2927,23.2783,23.2855,35100.0
2010-10-27 12:55:00,32.34,32.35,32.31,32.31,73100.0,23.2855,23.2927,23.2639,23.2639,73100.0
2010-10-27 13:00:00,32.31,32.35,32.31,32.35,58500.0,23.2639,23.2927,23.2639,23.2927,58500.0
2010-10-27 13:05:00,32.36,32.36,32.33,32.33,70100.0,23.2999,23.2999,23.2783,23.2783,70100.0
2010-10-27 13:10:00,32.32,32.37,32.32,32.33,22800.0,23.2711,23.3071,23.2711,23.2783,22800.0
2010-10-27 13:15:00,32.32,32.35,32.3,32.35,37900.0,23.2711,23.2927,23.2567,23.2927,37900.0
2010-10-27 13:20:00,32.35,32.35,32.32,32.35,18800.0,23.2927,23.2927,23.2711,23.2927,18800.0
2010-10-27 13:25:00,32.35,32.4,32.31,32.4,31200.0,23.2927,23.3287,23.2639,23.3287,31200.0
2010-10-27 13:30:00,32.4,32.43,32.39,32.41,97200.0,23.3287,23.3503,23.3215,23.3359,97200.0
2010-10-27 13:35:00,32.41,32.42,32.4,32.4,16200.0,23.3359,23.3431,23.3287,23.3287,16200.0
2010-10-27 13:40:00,32.4,32.48,32.37,32.45,40100.0,23.3287,23.3863,23.3071,23.3647,40100.0
2010-10-27 13:45:00,32.46,32.46,32.42,32.43,24700.0,23.3719,23.3719,23.3431,23.3503,24700.0
2010-10-27 13:50:00,32.44,32.44,32.37,32.37,14700.0,23.3575,23.3575,23.3071,23.3071,14700.0
2010-10-27 13:55:00,32.37,32.43,32.35,32.42,84300.0,23.3071,23.3503,23.2927,23.3431,84300.0
2010-10-27 14:00:00,32.43,32.43,32.41,32.42,23300.0,23.3503,23.3503,23.3359,23.3431,23300.0
2010-10-27 14:05:00,32.42,32.48,32.41,32.48,31100.0,23.3431,23.3863,23.3359,23.3863,31100.0
2010-10-27 14:10:00,32.48,32.51,32.48,32.5,39300.0,23.3863,23.4079,23.3863,23.4007,39300.0
2010-10-27 14:15:00,32.5,32.51,32.5,32.51,35000.0,23.4007,23.4079,23.4007,23.4079,35000.0
2010-10-27 14:20:00,32.5,32.55,32.5,32.55,58600.0,23.4007,23.4367,23.4007,23.4367,58600.0
2010-10-27 14:25:00,32.54,32.57,32.53,32.53,43700.0,23.4295,23.4511,23.4223,23.4223,43700.0
2010-10-27 14:30:00,32.53,32.53,32.5,32.5,50100.0,23.4223,23.4223,23.4007,23.4007,50100.0
2010-10-27 14:35:00,32.5,32.56,32.47,32.55,53000.0,23.4007,23.4439,23.3791,23.4367,53000.0
2010-10-27 14:40:00,32.55,32.61,32.54,32.6,27400.0,23.4367,23.4799,23.4295,23.4727,27400.0
2010-10-27 14:45:00,32.59,32.6,32.57,32.57,44100.0,23.4655,23.4727,23.4511,23.4511,44100.0
2010-10-27 14:50:00,32.57,32.6,32.56,32.57,58200.0,23.4511,23.4727,23.4439,23.4511,58200.0
2010-10-27 14:55:00,32.57,32.62,32.54,32.54,32100.0,23.4511,23.4871,23.4295,23.4295,32100.0
2010-10-27 15:00:00,32.55,32.58,32.49,32.49,87400.0,23.4367,23.4583,23.3935,23.3935,87400.0
2010-10-27 15:05:00,32.49,32.5,32.48,32.48,32400.0,23.3935,23.4007,23.3863,23.3863,32400.0
2010-10-27 15:10:00,32.48,32.49,32.46,32.46,56900.0,23.3863,23.3935,23.3719,23.3719,56900.0
2010-10-27 15:15:00,32.46,32.47,32.45,32.45,38400.0,23.3719,23.3791,23.3647,23.3647,38400.0
2010-10-27 15:20:00,32.46,32.53,32.43,32.53,83400.0,23.3719,23.4223,23.3503,23.4223,83400.0
2010-10-27 15:25:00,32.53,32.56,32.47,32.48,63200.0,23.4223,23.4439,23.3791,23.3863,63200.0
2010-10-27 15:30:00,32.49,32.49,32.41,32.45,144500.0,23.3935,23.3935,23.3359,23.3647,144500.0
2010-10-27 15:35:00,32.44,32.48,32.4,32.43,136000.0,23.3575,23.3863,23.3287,23.3503,136000.0
2010-10-27 15:40:00,32.43,32.44,32.41,32.42,138800.0,23.3503,23.3575,23.3359,23.3431,138800.0
2010-10-27 15:45:00,32.41,32.46,32.4,32.44,117500.0,23.3359,23.3719,23.3287,23.3575,117500.0
2010-10-27 15:50:00,32.44,32.52,32.42,32.49,203100.0,23.3575,23.4151,23.3431,23.3935,203100.0
2010-10-27 15:55:00,32.5,32.53,32.45,32.46,394100.0,23.4007,23.4223,23.3647,23.3719,394100.0
2010-10-28 09:30:00,31.0,31.16,30.72,30.72,587400.0,22.3206,22.4358,22.119,22.119,587400.0
2010-10-28 09:35:00,30.72,30.95,30.35,30.48,518700.0,22.119,22.2846,21.8526,21.9462,518700.0
2010-10-28 09:40:00,30.49,30.59,30.34,30.47,287800.0,21.9534,22.0254,21.8454,21.939,287800.0
2010-10-28 09:45:00,30.47,30.62,30.45,30.45,281300.0,21.939,22.047,21.9246,21.9246,281300.0
2010-10-28 09:50:00,30.46,30.89,30.42,30.8,402100.0,21.9318,22.2414,21.903,22.1766,402100.0
2010-10-28 09:55:00,30.79,30.83,30.63,30.82,137700.0,22.1694,22.1982,22.0542,22.191,137700.0
2010-10-28 10:00:00,30.82,30.84,30.71,30.8,248300.0,22.191,22.2054,22.1118,22.1766,248300.0
2010-10-28 10:05:00,30.81,30.85,30.7,30.79,190200.0,22.1838,22.2126,22.1046,22.1694,190200.0
2010-10-28 10:10:00,30.78,30.89,30.7,30.7,166500.0,22.1622,22.2414,22.1046,22.1046,166500.0
2010-10-28 10:15:00,30.7,30.77,30.66,30.69,284500.0,22.1046,22.155,22.0758,22.0974,284500.0
2010-10-28 10:20:00,30.69,30.71,30.64,30.65,436400.0,22.0974,22.1118,22.0614,22.0686,436400.0
2010-10-28 10:25:00,30.65,30.66,30.58,30.62,98700.0,22.0686,22.0758,22.0182,22.047,98700.0
2010-10-28 10:30:00,30.61,30.62,30.56,30.58,133400.0,22.0398,22.047,22.0038,22.0182,133400.0
2010-10-28 10:35:00,30.57,30.6,30.51,30.51,173600.0,22.011,22.0326,21.9678,21.9678,173600.0
2010-10-28 10:40:00,30.52,30.53,30.45,30.52,164000.0,21.975,21.9822,21.9246,21.975,164000.0
2010-10-28 10:45:00,30.53,30.55,30.47,30.49,270800.0,21.9822,21.9966,21.939,21.9534,270800.0
2010-10-28 10:50:00,30.49,30.5,30.46,30.49,171700.0,21.9534,21.9606,21.9318,21.9534,171700.0
2010-10-28 10:55:00,30.48,30.5,30.48,30.49,137700.0,21.9462,21.9606,21.9462,21.9534,137700.0
2010-10-28 11:00:00,30.5,30.5,30.46,30.49,120300.0,21.9606,21.9606,21.9318,21.9534,120300.0
2010-10-28 11:05:00,30.49,30.5,30.36,30.37,167100.0,21.9534,21.9606,21.8598,21.867,167100.0
2010-10-28 11:10:00,30.38,30.4,30.35,30.35,122800.0,21.8742,21.8886,21.8526,21.8526,122800.0
2010-10-28 11:15:00,30.35,30.44,30.34,30.38,126600.0,21.8526,21.9174,21.8454,21.8742,126600.0
2010-10-28 11:20:00,30.38,30.52,30.36,30.51,94000.0,21.8742,21.975,21.8598,21.9678,94000.0
2010-10-28 11:25:00,30.51,30.54,30.47,30.49,134100.0,21.9678,21.9894,21.939,21.9534,134100.0
2010-10-28 11:30:00,30.49,30.51,30.46,30.49,167300.0,21.9534,21.9678,21.9318,21.9534,167300.0
2010-10-28 11:35:00,30.49,30.5,30.39,30.39,103600.0,21.9534,21.9606,21.8814,21.8814,103600.0
2010-10-28 11:40:00,30.4,30.48,30.39,30.48,78000.0,21.8886,21.9462,21.8814,21.9462,78000.0
2010-10-28 11:45:00,30.48,30.5,30.47,30.47,67800.0,21.9462,21.9606,21.939,21.939,67800.0
2010-10-28 11:50:00,30.46,30.47,30.43,30.44,141700.0,21.9318,21.939,21.9102,21.9174,141700.0
2010-10-28 11:55:00,30.44,30.44,30.37,30.4,187000.0,21.9174,21.9174,21.867,21.8886,187000.0
2010-10-28 12:00:00,30.4,30.4,30.36,30.36,105300.0,21.8886,21.8886,21.8598,21.8598,105300.0
2010-10-28 12:05:00,30.36,30.39,30.35,30.36,72500.0,21.8598,21.8814,21.8526,21.8598,72500.0
2010-10-28 12:10:00,30.35,30.37,30.31,30.31,78900.0,21.8526,21.867,21.8238,21.8238,78900.0
2010-10-28 12:15:00,30.31,30.36,30.27,30.35,93900.0,21.8238,21.8598,21.795,21.8526,93900.0
2010-10-28 12:20:00,30.36,30.36,30.32,30.32,45700.0,21.8598,21.8598,21.831,21.831,45700.0
2010-10-28 12:25:00,30.32,30.33,30.3,30.3,127200.0,21.831,21.8382,21.8166,21.8166,127200.0
2010-10-28 12:30:00,30.31,30.36,30.3,30.35,94400.0,21.8238,21.8598,21.8166,21.8526,94400.0
2010-10-28 12:35:00,30.35,30.36,30.33,30.33,80000.0,21.8526,21.8598,21.8382,21.8382,80000.0
2010-10-28 12:40:00,30.33,30.44,30.33,30.44,55700.0,21.8382,21.9174,21.8382,21.9174,55700.0
2010-10-28 12:45:00,30.44,30.45,30.42,30.42,40500.0,21.9174,21.9246,21.903,21.903,40500.0
2010-10-28 12:50:00,30.43,30.43,30.36,30.36,56400.0,21.9102,21.9102,21.8598,21.8598,56400.0
2010-10-28 12:55:00,30.36,30.41,30.35,30.35,115000.0,21.8598,21.8958,21.8526,21.8526,115000.0
2010-10-28 13:00:00,30.36,30.39,30.34,30.37,40600.0,21.8598,21.8814,21.8454,21.867,40600.0
2010-10-28 13:05:00,30.37,30.4,30.37,30.38,55800.0,21.867,21.8886,21.867,21.8742,55800.0
2010-10-28 13:10:00,30.38,30.4,30.37,30.39,45300.0,21.8742,21.8886,21.867,21.8814,45300.0
2010-10-28 13:15:00,30.38,30.41,30.3,30.3,115800.0,21.8742,21.8958,21.8166,21.8166,115800.0
2010-10-28 13:20:00,30.31,30.31,30.25,30.25,109200.0,21.8238,21.8238,21.7806,21.7806,109200.0
2010-10-28 13:25:00,30.25,30.28,30.24,30.25,117900.0,21.7806,21.8022,21.7734,21.7806,117900.0
2010-10-28 13:30:00,30.25,30.27,30.25,30.25,104000.0,21.7806,21.795,21.7806,21.7806,104000.0
2010-10-28 13:35:00,30.25,30.27,30.24,30.24,56800.0,21.7806,21.795,21.7734,21.7734,56800.0
2010-10-28 13:40:00,30.25,30.31,30.25,30.29,96700.0,21.7806,21.8238,21.7806,21.8094,96700.0
2010-10-28 13:45:00,30.29,30.33,30.28,30.33,52100.0,21.8094,21.8382,21.8022,21.8382,52100.0
2010-10-28 13:50:00,30.32,30.39,30.31,30.39,55700.0,21.831,21.8814,21.8238,21.8814,55700.0
2010-10-28 13:55:00,30.39,30.41,30.34,30.34,75800.0,21.8814,21.8958,21.8454,21.8454,75800.0
2010-10-28 14:00:00,30.34,30.38,30.32,30.32,78700.0,21.8454,21.8742,21.831,21.831,78700.0
2010-10-28 14:05:00,30.33,30.36,30.29,30.29,64200.0,21.8382,21.8598,21.8094,21.8094,64200.0
2010-10-28 14:10:00,30.29,30.3,30.27,30.27,50300.0,21.8094,21.8166,21.795,21.795,50300.0
2010-10-28 14:15:00,30.27,30.29,30.25,30.28,80600.0,21.795,21.8094,21.7806,21.8022,80600.0
2010-10-28 14:20:00,30.29,30.3,30.27,30.3,111400.0,21.8094,21.8166,21.795,21.8166,111400.0
2010-10-28 14:25:00,30.3,30.3,30.29,30.3,101800.0,21.8166,21.8166,21.8094,21.8166,101800.0
2010-10-28 14:30:00,30.3,30.3,30.25,30.26,85500.0,21.8166,21.8166,21.7806,21.7878,85500.0
2010-10-28 14:35:00,30.25,30.26,30.18,30.18,89700.0,21.7806,21.7878,21.7302,21.7302,89700.0
2010-10-28 14:40:00,30.18,30.22,30.15,30.17,187300.0,21.7302,21.759,21.7086,21.723,187300.0
2010-10-28 14:45:00,30.17,30.21,30.13,30.19,341000.0,21.723,21.7518,21.6942,21.7374,341000.0
2010-10-28 14:50:00,30.2,30.22,30.14,30.14,234800.0,21.7446,21.759,21.7014,21.7014,234800.0
2010-10-28 14:55:00,30.14,30.24,30.14,30.24,107400.0,21.7014,21.7734,21.7014,21.7734,107400.0
2010-10-28 15:00:00,30.24,30.28,30.21,30.26,112100.0,21.7734,21.8022,21.7518,21.7878,112100.0
2010-10-28 15:05:00,30.26,30.42,30.25,30.4,130800.0,21.7878,21.903,21.7806,21.8886,130800.0
2010-10-28 15:10:00,30.41,30.47,30.36,30.36,205700.0,21.8958,21.939,21.8598,21.8598,205700.0
2010-10-28 15:15:00,30.35,30.35,30.32,30.32,59100.0,21.8526,21.8526,21.831,21.831,59100.0
2010-10-28 15:20:00,30.32,30.33,30.28,30.28,95200.0,21.831,21.8382,21.8022,21.8022,95200.0
2010-10-28 15:25:00,30.28,30.33,30.28,30.32,161000.0,21.8022,21.8382,21.8022,21.831,161000.0
2010-10-28 15:30:00,30.33,30.41,30.3,30.4,212200.0,21.8382,21.8958,21.8166,21.8886,212200.0
2010-10-28 15:35:00,30.4,30.41,30.31,30.35,310000.0,21.8886,21.8958,21.8238,21.8526,310000.0
2010-10-28 15:40:00,30.35,30.36,30.26,30.29,244100.0,21.8526,21.8598,21.7878,21.8094,244100.0
2010-10-28 15:45:00,30.29,30.37,30.28,30.36,298500.0,21.8094,21.867,21.8022,21.8598,298500.0
2010-10-28 15:50:00,30.36,30.42,30.35,30.42,323300.0,21.8598,21.903,21.8526,21.903,323300.0
2010-10-28 15:55:00,30.42,30.45,30.41,30.42,539600.0,21.903,21.9246,21.8958,21.903,539600.0
2010-10-29 09:30:00,30.28,30.28,30.0,30.14,231600.0,21.8022,21.8022,21.6006,21.7014,231600.0
2010-10-29 09:35:00,30.13,30.14,30.0,30.01,148500.0,21.6942,21.7014,21.6006,21.6078,148500.0
2010-10-29 09:40:00,30.01,30.13,30.0,30.09,159000.0,21.6078,21.6942,21.6006,21.6654,159000.0
2010-10-29 09:45:00,30.08,30.16,30.04,30.15,311300.0,21.6582,21.7158,21.6294,21.7086,311300.0
2010-10-29 09:50:00,30.16,30.23,30.14,30.23,196300.0,21.7158,21.7662,21.7014,21.7662,196300.0
2010-10-29 09:55:00,30.23,30.26,30.18,30.23,126500.0,21.7662,21.7878,21.7302,21.7662,126500.0
2010-10-29 10:00:00,30.23,30.27,30.22,30.26,116400.0,21.7662,21.795,21.759,21.7878,116400.0
2010-10-29 10:05:00,30.25,30.4,30.25,30.36,79400.0,21.7806,21.8886,21.7806,21.8598,79400.0
2010-10-29 10:10:00,30.37,30.44,30.35,30.36,89600.0,21.867,21.9174,21.8526,21.8598,89600.0
2010-10-29 10:15:00,30.35,30.42,30.35,30.36,72800.0,21.8526,21.903,21.8526,21.8598,72800.0
2010-10-29 10:20:00,30.36,30.37,30.33,30.34,60700.0,21.8598,21.867,21.8382,21.8454,60700.0
2010-10-29 10:25:00,30.34,30.37,30.31,30.31,44500.0,21.8454,21.867,21.8238,21.8238,44500.0
2010-10-29 10:30:00,30.31,30.32,30.26,30.27,48600.0,21.8238,21.831,21.7878,21.795,48600.0
2010-10-29 10:35:00,30.26,30.28,30.22,30.26,67500.0,21.7878,21.8022,21.759,21.7878,67500.0
2010-10-29 10:40:00,30.26,30.26,30.21,30.22,32000.0,21.7878,21.7878,21.7518,21.759,32000.0
2010-10-29 10:45:00,30.22,30.31,30.2,30.31,148400.0,21.759,21.8238,21.7446,21.8238,148400.0
2010-10-29 10:50:00,30.31,30.31,30.25,30.25,48100.0,21.8238,21.8238,21.7806,21.7806,48100.0
2010-10-29 10:55:00,30.25,30.28,30.25,30.28,55400.0,21.7806,21.8022,21.7806,21.8022,55400.0
2010-10-29 11:00:00,30.28,30.31,30.27,30.29,38100.0,21.8022,21.8238,21.795,21.8094,38100.0
2010-10-29 11:05:00,30.28,30.34,30.28,30.33,48800.0,21.8022,21.8454,21.8022,21.8382,48800.0
2010-10-29 11:10:00,30.34,30.34,30.27,30.27,83600.0,21.8454,21.8454,21.795,21.795,83600.0
2010-10-29 11:15:00,30.28,30.28,30.23,30.25,36200.0,21.8022,21.8022,21.7662,21.7806,36200.0
2010-10-29 11:20:00,30.25,30.28,30.23,30.26,48400.0,21.7806,21.8022,21.7662,21.7878,48400.0
2010-10-29 11:25:00,30.26,30.31,30.26,30.26,28800.0,21.7878,21.8238,21.7878,21.7878,28800.0
2010-10-29 11:30:00,30.26,30.3,30.22,30.25,222500.0,21.7878,21.8166,21.759,21.7806,222500.0
2010-10-29 11:35:00,30.26,30.36,30.25,30.36,80300.0,21.7878,21.8598,21.7806,21.8598,80300.0
2010-10-29 11:40:00,30.36,30.36,30.32,30.34,59500.0,21.8598,21.8598,21.831,21.8454,59500.0
2010-10-29 11:45:00,30.35,30.38,30.34,30.36,120100.0,21.8526,21.8742,21.8454,21.8598,120100.0
2010-10-29 11:50:00,30.36,30.37,30.33,30.35,107200.0,21.8598,21.867,21.8382,21.8526,107200.0
2010-10-29 11:55:00,30.35,30.47,30.35,30.45,248700.0,21.8526,21.939,21.8526,21.9246,248700.0
2010-10-29 12:00:00,30.45,30.5,30.44,30.46,82000.0,21.9246,21.9606,21.9174,21.9318,82000.0
2010-10-29 12:05:00,30.46,30.49,30.46,30.48,21800.0,21.9318,21.9534,21.9318,21.9462,21800.0
2010-10-29 12:10:00,30.47,30.49,30.47,30.48,26800.0,21.939,21.9534,21.939,21.9462,26800.0
2010-10-29 12:15:00,30.47,30.49,30.46,30.47,23600.0,21.939,21.9534,21.9318,21.939,23600.0
2010-10-29 12:20:00,30.47,30.51,30.46,30.5,41500.0,21.939,21.9678,21.9318,21.9606,41500.0
2010-10-29 12:25:00,30.49,30.51,30.49,30.5,35500.0,21.9534,21.9678,21.9534,21.9606,35500.0
2010-10-29 12:30:00,30.5,30.51,30.48,30.5,41700.0,21.9606,21.9678,21.9462,21.9606,41700.0
2010-10-29 12:35:00,30.5,30.51,30.49,30.5,52300.0,21.9606,21.9678,21.9534,21.9606,52300.0
2010-10-29 12:40:00,30.5,30.51,30.47,30.49,114400.0,21.9606,21.9678,21.939,21.9534,114400.0
2010-10-29 12:45:00,30.48,30.49,30.44,30.44,38500.0,21.9462,21.9534,21.9174,21.9174,38500.0
2010-10-29 12:50:00,30.44,30.45,30.44,30.45,16700.0,21.9174,21.9246,21.9174,21.9246,16700.0
2010-10-29 12:55:00,30.44,30.48,30.44,30.47,48600.0,21.9174,21.9462,21.9174,21.939,48600.0
2010-10-29 13:00:00,30.47,30.48,30.47,30.48,21300.0,21.939,21.9462,21.939,21.9462,21300.0
2010-10-29 13:05:00,30.48,30.49,30.46,30.46,39300.0,21.9462,21.9534,21.9318,21.9318,39300.0
2010-10-29 13:10:00,30.47,30.47,30.42,30.42,22400.0,21.939,21.939,21.903,21.903,22400.0
2010-10-29 13:15:00,30.43,30.43,30.39,30.4,32500.0,21.9102,21.9102,21.8814,21.8886,32500.0
2010-10-29 13:20:00,30.4,30.41,30.4,30.4,19800.0,21.8886,21.8958,21.8886,21.8886,19800.0
2010-10-29 13:25:00,30.4,30.41,30.4,30.4,15600.0,21.8886,21.8958,21.8886,21.8886,15600.0
2010-10-29 13:30:00,30.4,30.41,30.37,30.37,30500.0,21.8886,21.8958,21.867,21.867,30500.0
2010-10-29 13:35:00,30.38,30.38,30.34,30.34,40100.0,21.8742,21.8742,21.8454,21.8454,40100.0
2010-10-29 13:40:00,30.34,30.34,30.33,30.33,13800.0,21.8454,21.8454,21.8382,21.8382,13800.0
2010-10-29 13:45:00,30.33,30.34,30.32,30.34,85700.0,21.8382,21.8454,21.831,21.8454,85700.0
2010-10-29 13:50:00,30.33,30.34,30.31,30.33,90700.0,21.8382,21.8454,21.8238,21.8382,90700.0
2010-10-29 13:55:00,30.32,30.33,30.32,30.32,12300.0,21.831,21.8382,21.831,21.831,12300.0
2010-10-29 14:00:00,30.32,30.33,30.3,30.3,74600.0,21.831,21.8382,21.8166,21.8166,74600.0
2010-10-29 14:05:00,30.3,30.33,30.28,30.3,571700.0,21.8166,21.8382,21.8022,21.8166,571700.0
2010-10-29 14:10:00,30.3,30.31,30.27,30.29,141800.0,21.8166,21.8238,21.795,21.8094,141800.0
2010-10-29 14:15:00,30.3,30.31,30.29,30.31,29600.0,21.8166,21.8238,21.8094,21.8238,29600.0
2010-10-29 14:20:00,30.3,30.31,30.27,30.27,38300.0,21.8166,21.8238,21.795,21.795,38300.0
2010-10-29 14:25:00,30.27,30.28,30.27,30.27,9800.0,21.795,21.8022,21.795,21.795,9800.0
2010-10-29 14:30:00,30.27,30.28,30.26,30.26,57300.0,21.795,21.8022,21.7878,21.7878,57300.0
2010-10-29 14:35:00,30.26,30.27,30.26,30.26,10500.0,21.7878,21.795,21.7878,21.7878,10500.0
2010-10-29 14:40:00,30.26,30.27,30.26,30.26,11000.0,21.7878,21.795,21.7878,21.7878,11000.0
2010-10-29 14:45:00,30.26,30.27,30.25,30.25,46400.0,21.7878,21.795,21.7806,21.7806,46400.0
2010-10-29 14:50:00,30.25,30.26,30.24,30.24,20600.0,21.7806,21.7878,21.7734,21.7734,20600.0
2010-10-29 14:55:00,30.25,30.25,30.24,30.25,12900.0,21.7806,21.7806,21.7734,21.7806,12900.0
2010-10-29 15:00:00,30.24,30.27,30.24,30.25,113200.0,21.7734,21.795,21.7734,21.7806,113200.0
2010-10-29 15:05:00,30.25,30.27,30.25,30.25,77500.0,21.7806,21.795,21.7806,21.7806,77500.0
2010-10-29 15:10:00,30.25,30.28,30.25,30.28,52000.0,21.7806,21.8022,21.7806,21.8022,52000.0
2010-10-29 15:15:00,30.27,30.29,30.27,30.28,55600.0,21.795,21.8094,21.795,21.8022,55600.0
2010-10-29 15:20:00,30.29,30.31,30.28,30.28,119700.0,21.8094,21.8238,21.8022,21.8022,119700.0
2010-10-29 15:25:00,30.29,30.3,30.24,30.26,171600.0,21.8094,21.8166,21.7734,21.7878,171600.0
2010-10-29 15:30:00,30.26,30.27,30.24,30.25,250000.0,21.7878,21.795,21.7734,21.7806,250000.0
2010-10-29 15:35:00,30.25,30.33,30.24,30.33,217100.0,21.7806,21.8382,21.7734,21.8382,217100.0
2010-10-29 15:40:00,30.32,30.43,30.32,30.43,240100.0,21.831,21.9102,21.831,21.9102,240100.0
2010-10-29 15:45:00,30.43,30.45,30.41,30.43,314300.0,21.9102,21.9246,21.8958,21.9102,314300.0
2010-10-29 15:50:00,30.44,30.44,30.41,30.41,359900.0,21.9174,21.9174,21.8958,21.8958,359900.0
2010-10-29 15:55:00,30.41,30.49,30.41,30.48,696200.0,21.8958,21.9534,21.8958,21.9462,696200.0
2010-11-01 09:30:00,30.64,30.76,30.56,30.68,156000.0,22.0614,22.1478,22.0038,22.0902,156000.0
2010-11-01 09:35:00,30.69,30.74,30.59,30.73,105900.0,22.0974,22.1334,22.0254,22.1262,105900.0
2010-11-01 09:40:00,30.73,30.73,30.62,30.64,68200.0,22.1262,22.1262,22.047,22.0614,68200.0
2010-11-01 09:45:00,30.63,30.65,30.63,30.63,68600.0,22.0542,22.0686,22.0542,22.0542,68600.0
2010-11-01 09:50:00,30.63,30.64,30.53,30.53,69400.0,22.0542,22.0614,21.9822,21.9822,69400.0
2010-11-01 09:55:00,30.53,30.55,30.49,30.53,40200.0,21.9822,21.9966,21.9534,21.9822,40200.0
2010-11-01 10:00:00,30.53,30.64,30.52,30.63,111300.0,21.9822,22.0614,21.975,22.0542,111300.0
2010-11-01 10:05:00,30.62,30.66,30.58,30.58,61900.0,22.047,22.0758,22.0182,22.0182,61900.0
2010-11-01 10:10:00,30.58,30.6,30.54,30.54,54300.0,22.0182,22.0326,21.9894,21.9894,54300.0
2010-11-01 10:15:00,30.55,30.55,30.48,30.48,75600.0,21.9966,21.9966,21.9462,21.9462,75600.0
2010-11-01 10:20:00,30.49,30.5,30.43,30.44,119800.0,21.9534,21.9606,21.9102,21.9174,119800.0
2010-11-01 10:25:00,30.43,30.43,30.31,30.31,127000.0,21.9102,21.9102,21.8238,21.8238,127000.0
2010-11-01 10:30:00,30.32,30.33,30.26,30.26,114800.0,21.831,21.8382,21.7878,21.7878,114800.0
2010-11-01 10:35:00,30.26,30.36,30.24,30.34,137800.0,21.7878,21.8598,21.7734,21.8454,137800.0
2010-11-01 10:40:00,30.34,30.36,30.33,30.36,37900.0,21.8454,21.8598,21.8382,21.8598,37900.0
2010-11-01 10:45:00,30.35,30.44,30.35,30.43,33300.0,21.8526,21.9174,21.8526,21.9102,33300.0
2010-11-01 10:50:00,30.44,30.45,30.39,30.41,74600.0,21.9174,21.9246,21.8814,21.8958,74600.0
2010-11-01 10:55:00,30.41,30.42,30.39,30.4,30700.0,21.8958,21.903,21.8814,21.8886,30700.0
2010-11-01 11:00:00,30.4,30.41,30.36,30.39,55100.0,21.8886,21.8958,21.8598,21.8814,55100.0
2010-11-01 11:05:00,30.39,30.44,30.38,30.43,42200.0,21.8814,21.9174,21.8742,21.9102,42200.0
2010-11-01 11:10:00,30.44,30.51,30.43,30.5,83500.0,21.9174,21.9678,21.9102,21.9606,83500.0
2010-11-01 11:15:00,30.5,30.5,30.43,30.46,49300.0,21.9606,21.9606,21.9102,21.9318,49300.0
2010-11-01 11:20:00,30.45,30.46,30.42,30.43,38900.0,21.9246,21.9318,21.903,21.9102,38900.0
2010-11-01 11:25:00,30.43,30.44,30.41,30.43,35100.0,21.9102,21.9174,21.8958,21.9102,35100.0
2010-11-01 11:30:00,30.43,30.44,30.38,30.38,37300.0,21.9102,21.9174,21.8742,21.8742,37300.0
2010-11-01 11:35:00,30.38,30.38,30.3,30.32,51600.0,21.8742,21.8742,21.8166,21.831,51600.0
2010-11-01 11:40:00,30.33,30.33,30.28,30.28,32900.0,21.8382,21.8382,21.8022,21.8022,32900.0
2010-11-01 11:45:00,30.28,30.3,30.25,30.29,104400.0,21.8022,21.8166,21.7806,21.8094,104400.0
2010-11-01 11:50:00,30.29,30.3,30.28,30.29,33600.0,21.8094,21.8166,21.8022,21.8094,33600.0
2010-11-01 11:55:00,30.29,30.29,30.26,30.27,38000.0,21.8094,21.8094,21.7878,21.795,38000.0
2010-11-01 12:00:00,30.27,30.28,30.25,30.27,29100.0,21.795,21.8022,21.7806,21.795,29100.0
2010-11-01 12:05:00,30.27,30.27,30.24,30.25,28800.0,21.795,21.795,21.7734,21.7806,28800.0
2010-11-01 12:10:00,30.25,30.25,30.22,30.24,31700.0,21.7806,21.7806,21.759,21.7734,31700.0
2010-11-01 12:15:00,30.25,30.3,30.15,30.16,127000.0,21.7806,21.8166,21.7086,21.7158,127000.0
2010-11-01 12:20:00,30.15,30.2,30.12,30.13,96800.0,21.7086,21.7446,21.687,21.6942,96800.0
2010-11-01 12:25:00,30.13,30.13,30.09,30.09,61500.0,21.6942,21.6942,21.6654,21.6654,61500.0
2010-11-01 12:30:00,30.1,30.11,30.04,30.11,110600.0,21.6726,21.6798,21.6294,21.6798,110600.0
2010-11-01 12:35:00,30.1,30.1,30.07,30.07,37600.0,21.6726,21.6726,21.651,21.651,37600.0
2010-11-01 12:40:00,30.07,30.07,30.06,30.06,34300.0,21.651,21.651,21.6438,21.6438,34300.0
2010-11-01 12:45:00,30.06,30.06,30.0,30.01,97200.0,21.6438,21.6438,21.6006,21.6078,97200.0
2010-11-01 12:50:00,30.02,30.03,30.0,30.01,91000.0,21.615,21.6222,21.6006,21.6078,91000.0
2010-11-01 12:55:00,30.01,30.04,30.01,30.03,56900.0,21.6078,21.6294,21.6078,21.6222,56900.0
2010-11-01 13:00:00,30.03,30.07,30.02,30.03,46000.0,21.6222,21.651,21.615,21.6222,46000.0
2010-11-01 13:05:00,30.03,30.04,30.0,30.02,72200.0,21.6222,21.6294,21.6006,21.615,72200.0
2010-11-01 13:10:00,30.03,30.06,30.02,30.02,25800.0,21.6222,21.6438,21.615,21.615,25800.0
2010-11-01 13:15:00,30.03,30.03,29.96,29.98,109500.0,21.6222,21.6222,21.5718,21.5862,109500.0
2010-11-01 13:20:00,29.98,30.03,29.97,30.02,86300.0,21.5862,21.6222,21.579,21.615,86300.0
2010-11-01 13:25:00,30.02,30.03,30.0,30.02,39700.0,21.615,21.6222,21.6006,21.615,39700.0
2010-11-01 13:30:00,30.01,30.07,30.01,30.07,51700.0,21.6078,21.651,21.6078,21.651,51700.0
2010-11-01 13:35:00,30.07,30.08,29.99,29.99,94400.0,21.651,21.6582,21.5934,21.5934,94400.0
2010-11-01 13:40:00,29.99,30.03,29.99,30.01,100300.0,21.5934,21.6222,21.5934,21.6078,100300.0
2010-11-01 13:45:00,30.02,30.02,29.98,29.99,67700.0,21.615,21.615,21.5862,21.5934,67700.0
2010-11-01 13:50:00,29.98,29.99,29.97,29.98,69100.0,21.5862,21.5934,21.579,21.5862,69100.0
2010-11-01 13:55:00,29.97,30.01,29.96,30.0,98200.0,21.579,21.6078,21.5718,21.6006,98200.0
2010-11-01 14:00:00,30.01,30.01,29.99,29.99,61400.0,21.6078,21.6078,21.5934,21.5934,61400.0
2010-11-01 14:05:00,29.99,30.0,29.99,29.99,40100.0,21.5934,21.6006,21.5934,21.5934,40100.0
2010-11-01 14:10:00,30.0,30.01,29.99,30.01,43100.0,21.6006,21.6078,21.5934,21.6078,43100.0
2010-11-01 14:15:00,30.0,30.01,30.0,30.0,49700.0,21.6006,21.6078,21.6006,21.6006,49700.0
2010-11-01 14:20:00,30.01,30.04,30.0,30.0,53200.0,21.6078,21.6294,21.6006,21.6006,53200.0
2010-11-01 14:25:00,30.0,30.01,30.0,30.01,26500.0,21.6006,21.6078,21.6006,21.6078,26500.0
2010-11-01 14:30:00,30.0,30.05,30.0,30.05,49900.0,21.6006,21.6366,21.6006,21.6366,49900.0
2010-11-01 14:35:00,30.05,30.08,30.04,30.06,97600.0,21.6366,21.6582,21.6294,21.6438,97600.0
2010-11-01 14:40:00,30.07,30.09,30.06,30.09,79500.0,21.651,21.6654,21.6438,21.6654,79500.0
2010-11-01 14:45:00,30.09,30.09,30.06,30.06,49200.0,21.6654,21.6654,21.6438,21.6438,49200.0
2010-11-01 14:50:00,30.06,30.07,30.06,30.07,15100.0,21.6438,21.651,21.6438,21.651,15100.0
2010-11-01 14:55:00,30.06,30.09,30.06,30.09,59200.0,21.6438,21.6654,21.6438,21.6654,59200.0
2010-11-01 15:00:00,30.08,30.09,30.05,30.05,55700.0,21.6582,21.6654,21.6366,21.6366,55700.0
2010-11-01 15:05:00,30.05,30.06,29.94,29.96,120400.0,21.6366,21.6438,21.5574,21.5718,120400.0
2010-11-01 15:10:00,29.96,29.96,29.91,29.94,115400.0,21.5718,21.5718,21.5358,21.5574,115400.0
2010-11-01 15:15:00,29.94,29.97,29.91,29.94,68800.0,21.5574,21.579,21.5358,21.5574,68800.0
2010-11-01 15:20:00,29.94,29.99,29.91,29.99,104300.0,21.5574,21.5934,21.5358,21.5934,104300.0
2010-11-01 15:25:00,29.99,30.02,29.98,30.02,89200.0,21.5934,21.615,21.5862,21.615,89200.0
2010-11-01 15:30:00,30.02,30.02,29.98,30.0,122300.0,21.615,21.615,21.5862,21.6006,122300.0
2010-11-01 15:35:00,30.0,30.02,29.99,30.02,70700.0,21.6006,21.615,21.5934,21.615,70700.0
2010-11-01 15:40:00,30.02,30.06,30.02,30.06,89200.0,21.615,21.6438,21.615,21.6438,89200.0
2010-11-01 15:45:00,30.06,30.14,30.06,30.14,183300.0,21.6438,21.7014,21.6438,21.7014,183300.0
2010-11-01 15:50:00,30.14,30.15,30.09,30.09,178100.0,21.7014,21.7086,21.6654,21.6654,178100.0
2010-11-01 15:55:00,30.09,30.18,30.09,30.18,279200.0,21.6654,21.7302,21.6654,21.7302,279200.0
2010-11-02 09:30:00,30.4,30.42,30.32,30.38,77600.0,21.8886,21.903,21.831,21.8742,77600.0
2010-11-02 09:35:00,30.4,30.4,30.31,30.33,53900.0,21.8886,21.8886,21.8238,21.8382,53900.0
2010-11-02 09:40:00,30.33,30.4,30.31,30.39,75900.0,21.8382,21.8886,21.8238,21.8814,75900.0
2010-11-02 09:45:00,30.39,30.41,30.33,30.35,45400.0,21.8814,21.8958,21.8382,21.8526,45400.0
2010-11-02 09:50:00,30.34,30.4,30.33,30.38,56500.0,21.8454,21.8886,21.8382,21.8742,56500.0
2010-11-02 09:55:00,30.37,30.4,30.35,30.35,150700.0,21.867,21.8886,21.8526,21.8526,150700.0
2010-11-02 10:00:00,30.35,30.36,30.24,30.24,46800.0,21.8526,21.8598,21.7734,21.7734,46800.0
2010-11-02 10:05:00,30.24,30.25,30.2,30.22,25400.0,21.7734,21.7806,21.7446,21.759,25400.0
2010-11-02 10:10:00,30.22,30.22,30.11,30.13,61600.0,21.759,21.759,21.6798,21.6942,61600.0
2010-11-02 10:15:00,30.13,30.16,30.04,30.1,130400.0,21.6942,21.7158,21.6294,21.6726,130400.0
2010-11-02 10:20:00,30.1,30.12,30.1,30.11,21300.0,21.6726,21.687,21.6726,21.6798,21300.0
2010-11-02 10:25:00,30.11,30.15,30.11,30.13,44900.0,21.6798,21.7086,21.6798,21.6942,44900.0
2010-11-02 10:30:00,30.13,30.18,30.13,30.13,45100.0,21.6942,21.7302,21.6942,21.6942,45100.0
2010-11-02 10:35:00,30.14,30.16,30.13,30.16,34300.0,21.7014,21.7158,21.6942,21.7158,34300.0
2010-11-02 10:40:00,30.16,30.18,30.15,30.17,53500.0,21.7158,21.7302,21.7086,21.723,53500.0
2010-11-02 10:45:00,30.17,30.18,30.14,30.14,77600.0,21.723,21.7302,21.7014,21.7014,77600.0
2010-11-02 10:50:00,30.15,30.15,30.13,30.15,32000.0,21.7086,21.7086,21.6942,21.7086,32000.0
2010-11-02 10:55:00,30.14,30.17,30.14,30.17,36000.0,21.7014,21.723,21.7014,21.723,36000.0
2010-11-02 11:00:00,30.17,30.2,30.14,30.2,33400.0,21.723,21.7446,21.7014,21.7446,33400.0
2010-11-02 11:05:00,30.2,30.2,30.18,30.18,19600.0,21.7446,21.7446,21.7302,21.7302,19600.0
2010-11-02 11:10:00,30.19,30.21,30.18,30.2,61400.0,21.7374,21.7518,21.7302,21.7446,61400.0
2010-11-02 11:15:00,30.2,30.22,30.19,30.22,42600.0,21.7446,21.759,21.7374,21.759,42600.0
2010-11-02 11:20:00,30.21,30.26,30.21,30.26,24400.0,21.7518,21.7878,21.7518,21.7878,24400.0
2010-11-02 11:25:00,30.26,30.26,30.25,30.25,15000.0,21.7878,21.7878,21.7806,21.7806,15000.0
2010-11-02 11:30:00,30.25,30.26,30.2,30.22,45900.0,21.7806,21.7878,21.7446,21.759,45900.0
2010-11-02 11:35:00,30.23,30.26,30.23,30.25,53500.0,21.7662,21.7878,21.7662,21.7806,53500.0
2010-11-02 11:40:00,30.25,30.26,30.25,30.25,33400.0,21.7806,21.7878,21.7806,21.7806,33400.0
2010-11-02 11:45:00,30.25,30.25,30.23,30.23,27500.0,21.7806,21.7806,21.7662,21.7662,27500.0
2010-11-02 11:50:00,30.23,30.24,30.23,30.24,22300.0,21.7662,21.7734,21.7662,21.7734,22300.0
2010-11-02 11:55:00,30.23,30.24,30.22,30.23,22800.0,21.7662,21.7734,21.759,21.7662,22800.0
2010-11-02 12:00:00,30.22,30.24,30.22,30.23,32400.0,21.759,21.7734,21.759,21.7662,32400.0
2010-11-02 12:05:00,30.24,30.26,30.23,30.26,28000.0,21.7734,21.7878,21.7662,21.7878,28000.0
2010-11-02 12:10:00,30.26,30.26,30.21,30.22,42700.0,21.7878,21.7878,21.7518,21.759,42700.0
2010-11-02 12:15:00,30.22,30.26,30.22,30.24,27500.0,21.759,21.7878,21.759,21.7734,27500.0
2010-11-02 12:20:00,30.25,30.26,30.21,30.23,72600.0,21.7806,21.7878,21.7518,21.7662,72600.0
2010-11-02 12:25:00,30.22,30.24,30.22,30.24,22100.0,21.759,21.7734,21.759,21.7734,22100.0
2010-11-02 12:30:00,30.23,30.26,30.23,30.26,20200.0,21.7662,21.7878,21.7662,21.7878,20200.0
2010-11-02 12:35:00,30.26,30.27,30.25,30.26,18000.0,21.7878,21.795,21.7806,21.7878,18000.0
2010-11-02 12:40:00,30.27,30.27,30.25,30.25,19400.0,21.795,21.795,21.7806,21.7806,19400.0
2010-11-02 12:45:00,30.26,30.28,30.25,30.26,41800.0,21.7878,21.8022,21.7806,21.7878,41800.0
2010-11-02 12:50:00,30.27,30.27,30.26,30.26,12600.0,21.795,21.795,21.7878,21.7878,12600.0
2010-11-02 12:55:00,30.27,30.27,30.23,30.26,70900.0,21.795,21.795,21.7662,21.7878,70900.0
2010-11-02 13:00:00,30.27,30.28,30.25,30.27,44600.0,21.795,21.8022,21.7806,21.795,44600.0
2010-11-02 13:05:00,30.28,30.29,30.27,30.28,13300.0,21.8022,21.8094,21.795,21.8022,13300.0
2010-11-02 13:10:00,30.29,30.3,30.28,30.29,22000.0,21.8094,21.8166,21.8022,21.8094,22000.0
2010-11-02 13:15:00,30.29,30.3,30.29,30.3,6400.0,21.8094,21.8166,21.8094,21.8166,6400.0
2010-11-02 13:20:00,30.3,30.3,30.29,30.29,11600.0,21.8166,21.8166,21.8094,21.8094,11600.0
2010-11-02 13:25:00,30.29,30.3,30.29,30.3,33100.0,21.8094,21.8166,21.8094,21.8166,33100.0
2010-11-02 13:30:00,30.3,30.3,30.29,30.3,18000.0,21.8166,21.8166,21.8094,21.8166,18000.0
2010-11-02 13:35:00,30.3,30.3,30.29,30.3,14300.0,21.8166,21.8166,21.8094,21.8166,14300.0
2010-11-02 13:40:00,30.3,30.33,30.29,30.33,37400.0,21.8166,21.8382,21.8094,21.8382,37400.0
2010-11-02 13:45:00,30.33,30.35,30.3,30.31,75400.0,21.8382,21.8526,21.8166,21.8238,75400.0
2010-11-02 13:50:00,30.3,30.31,30.3,30.3,12200.0,21.8166,21.8238,21.8166,21.8166,12200.0
2010-11-02 13:55:00,30.31,30.34,30.3,30.32,31300.0,21.8238,21.8454,21.8166,21.831,31300.0
2010-11-02 14:00:00,30.32,30.33,30.3,30.31,32500.0,21.831,21.8382,21.8166,21.8238,32500.0
2010-11-02 14:05:00,30.31,30.31,30.3,30.31,12000.0,21.8238,21.8238,21.8166,21.8238,12000.0
2010-11-02 14:10:00,30.3,30.33,30.3,30.33,43700.0,21.8166,21.8382,21.8166,21.8382,43700.0
2010-11-02 14:15:00,30.33,30.33,30.31,30.32,17300.0,21.8382,21.8382,21.8238,21.831,17300.0
2010-11-02 14:20:00,30.31,30.33,30.31,30.33,23000.0,21.8238,21.8382,21.8238,21.8382,23000.0
2010-11-02 14:25:00,30.33,30.34,30.32,30.32,33100.0,21.8382,21.8454,21.831,21.831,33100.0
2010-11-02 14:30:00,30.32,30.33,30.31,30.31,17600.0,21.831,21.8382,21.8238,21.8238,17600.0
2010-11-02 14:35:00,30.31,30.33,30.31,30.33,24100.0,21.8238,21.8382,21.8238,21.8382,24100.0
2010-11-02 14:40:00,30.32,30.34,30.29,30.29,31900.0,21.831,21.8454,21.8094,21.8094,31900.0
2010-11-02 14:45:00,30.29,30.3,30.27,30.27,54900.0,21.8094,21.8166,21.795,21.795,54900.0
2010-11-02 14:50:00,30.27,30.29,30.27,30.29,26000.0,21.795,21.8094,21.795,21.8094,26000.0
2010-11-02 14:55:00,30.29,30.29,30.25,30.26,46600.0,21.8094,21.8094,21.7806,21.7878,46600.0
2010-11-02 15:00:00,30.26,30.28,30.26,30.27,48600.0,21.7878,21.8022,21.7878,21.795,48600.0
2010-11-02 15:05:00,30.27,30.28,30.25,30.27,46600.0,21.795,21.8022,21.7806,21.795,46600.0
2010-11-02 15:10:00,30.27,30.31,30.26,30.31,27200.0,21.795,21.8238,21.7878,21.8238,27200.0
2010-11-02 15:15:00,30.31,30.31,30.25,30.28,67600.0,21.8238,21.8238,21.7806,21.8022,67600.0
2010-11-02 15:20:00,30.28,30.3,30.26,30.29,51800.0,21.8022,21.8166,21.7878,21.8094,51800.0
2010-11-02 15:25:00,30.3,30.31,30.27,30.28,40400.0,21.8166,21.8238,21.795,21.8022,40400.0
2010-11-02 15:30:00,30.28,30.28,30.25,30.26,44400.0,21.8022,21.8022,21.7806,21.7878,44400.0
2010-11-02 15:35:00,30.25,30.27,30.25,30.26,63900.0,21.7806,21.795,21.7806,21.7878,63900.0
2010-11-02 15:40:00,30.26,30.26,30.22,30.22,111600.0,21.7878,21.7878,21.759,21.759,111600.0
2010-11-02 15:45:00,30.23,30.26,30.22,30.26,105700.0,21.7662,21.7878,21.759,21.7878,105700.0
2010-11-02 15:50:00,30.26,30.34,30.26,30.34,125200.0,21.7878,21.8454,21.7878,21.8454,125200.0
2010-11-02 15:55:00,30.33,30.34,30.27,30.31,282000.0,21.8382,21.8454,21.795,21.8238,282000.0
2010-11-03 09:30:00,30.46,30.52,30.34,30.35,88900.0,21.9318,21.975,21.8454,21.8526,88900.0
2010-11-03 09:35:00,30.35,30.35,30.24,30.28,34200.0,21.8526,21.8526,21.7734,21.8022,34200.0
2010-11-03 09:40:00,30.27,30.37,30.27,30.3,47100.0,21.795,21.867,21.795,21.8166,47100.0
2010-11-03 09:45:00,30.3,30.33,30.27,30.32,51100.0,21.8166,21.8382,21.795,21.831,51100.0
2010-11-03 09:50:00,30.32,30.32,30.27,30.3,26700.0,21.831,21.831,21.795,21.8166,26700.0
2010-11-03 09:55:00,30.29,30.35,30.29,30.3,43700.0,21.8094,21.8526,21.8094,21.8166,43700.0
2010-11-03 10:00:00,30.3,30.34,30.25,30.26,50800.0,21.8166,21.8454,21.7806,21.7878,50800.0
2010-11-03 10:05:00,30.26,30.27,30.25,30.25,24900.0,21.7878,21.795,21.7806,21.7806,24900.0
2010-11-03 10:10:00,30.25,30.26,30.24,30.25,28200.0,21.7806,21.7878,21.7734,21.7806,28200.0
2010-11-03 10:15:00,30.24,30.25,30.21,30.21,22100.0,21.7734,21.7806,21.7518,21.7518,22100.0
2010-11-03 10:20:00,30.22,30.22,30.19,30.2,25100.0,21.759,21.759,21.7374,21.7446,25100.0
2010-11-03 10:25:00,30.2,30.2,30.17,30.18,29300.0,21.7446,21.7446,21.723,21.7302,29300.0
2010-11-03 10:30:00,30.18,30.2,30.17,30.2,21500.0,21.7302,21.7446,21.723,21.7446,21500.0
2010-11-03 10:35:00,30.2,30.23,30.2,30.23,15700.0,21.7446,21.7662,21.7446,21.7662,15700.0
2010-11-03 10:40:00,30.23,30.24,30.19,30.2,33000.0,21.7662,21.7734,21.7374,21.7446,33000.0
2010-11-03 10:45:00,30.19,30.21,30.18,30.19,13000.0,21.7374,21.7518,21.7302,21.7374,13000.0
2010-11-03 10:50:00,30.19,30.23,30.19,30.22,12300.0,21.7374,21.7662,21.7374,21.759,12300.0
2010-11-03 10:55:00,30.22,30.23,30.21,30.22,10100.0,21.759,21.7662,21.7518,21.759,10100.0
2010-11-03 11:00:00,30.22,30.23,30.16,30.2,46200.0,21.759,21.7662,21.7158,21.7446,46200.0
2010-11-03 11:05:00,30.2,30.21,30.15,30.15,11800.0,21.7446,21.7518,21.7086,21.7086,11800.0
2010-11-03 11:10:00,30.15,30.15,30.1,30.11,26200.0,21.7086,21.7086,21.6726,21.6798,26200.0
2010-11-03 11:15:00,30.12,30.13,30.1,30.1,17400.0,21.687,21.6942,21.6726,21.6726,17400.0
2010-11-03 11:20:00,30.11,30.12,30.1,30.11,13900.0,21.6798,21.687,21.6726,21.6798,13900.0
2010-11-03 11:25:00,30.11,30.11,30.08,30.1,24000.0,21.6798,21.6798,21.6582,21.6726,24000.0
2010-11-03 11:30:00,30.11,30.11,30.1,30.1,11600.0,21.6798,21.6798,21.6726,21.6726,11600.0
2010-11-03 11:35:00,30.1,30.13,30.1,30.13,13300.0,21.6726,21.6942,21.6726,21.6942,13300.0
2010-11-03 11:40:00,30.13,30.13,30.1,30.1,24100.0,21.6942,21.6942,21.6726,21.6726,24100.0
2010-11-03 11:45:00,30.1,30.11,30.08,30.08,15000.0,21.6726,21.6798,21.6582,21.6582,15000.0
2010-11-03 11:50:00,30.09,30.09,30.08,30.08,10900.0,21.6654,21.6654,21.6582,21.6582,10900.0
2010-11-03 11:55:00,30.09,30.09,30.05,30.07,28700.0,21.6654,21.6654,21.6366,21.651,28700.0
2010-11-03 12:00:00,30.08,30.08,30.01,30.02,31400.0,21.6582,21.6582,21.6078,21.615,31400.0
2010-11-03 12:05:00,30.02,30.02,30.01,30.01,8000.0,21.615,21.615,21.6078,21.6078,8000.0
2010-11-03 12:10:00,30.02,30.02,30.01,30.01,16800.0,21.615,21.615,21.6078,21.6078,16800.0
2010-11-03 12:15:00,30.01,30.03,30.01,30.02,16400.0,21.6078,21.6222,21.6078,21.615,16400.0
2010-11-03 12:20:00,30.02,30.03,30.0,30.01,15600.0,21.615,21.6222,21.6006,21.6078,15600.0
2010-11-03 12:25:00,30.01,30.03,30.0,30.01,12900.0,21.6078,21.6222,21.6006,21.6078,12900.0
2010-11-03 12:30:00,30.01,30.03,30.0,30.03,33200.0,21.6078,21.6222,21.6006,21.6222,33200.0
2010-11-03 12:35:00,30.04,30.04,30.01,30.02,19600.0,21.6294,21.6294,21.6078,21.615,19600.0
2010-11-03 12:40:00,30.01,30.02,29.97,29.97,45500.0,21.6078,21.615,21.579,21.579,45500.0
2010-11-03 12:45:00,29.97,29.98,29.94,29.94,26000.0,21.579,21.5862,21.5574,21.5574,26000.0
2010-11-03 12:50:00,29.94,29.95,29.91,29.92,74400.0,21.5574,21.5646,21.5358,21.543,74400.0
2010-11-03 12:55:00,29.93,29.94,29.91,29.93,18700.0,21.5502,21.5574,21.5358,21.5502,18700.0
2010-11-03 13:00:00,29.94,29.98,29.94,29.98,15200.0,21.5574,21.5862,21.5574,21.5862,15200.0
2010-11-03 13:05:00,29.97,30.0,29.97,29.98,15600.0,21.579,21.6006,21.579,21.5862,15600.0
2010-11-03 13:10:00,29.99,29.99,29.96,29.96,23700.0,21.5934,21.5934,21.5718,21.5718,23700.0
2010-11-03 13:15:00,29.96,29.97,29.94,29.95,25200.0,21.5718,21.579,21.5574,21.5646,25200.0
2010-11-03 13:20:00,29.94,29.96,29.94,29.95,23000.0,21.5574,21.5718,21.5574,21.5646,23000.0
2010-11-03 13:25:00,29.94,29.95,29.9,29.9,62700.0,21.5574,21.5646,21.5286,21.5286,62700.0
2010-11-03 13:30:00,29.91,29.91,29.86,29.87,86700.0,21.5358,21.5358,21.4998,21.507,86700.0
2010-11-03 13:35:00,29.86,29.87,29.86,29.86,20700.0,21.4998,21.507,21.4998,21.4998,20700.0
2010-11-03 13:40:00,29.87,29.88,29.86,29.88,60400.0,21.507,21.5142,21.4998,21.5142,60400.0
2010-11-03 13:45:00,29.88,29.89,29.87,29.88,37900.0,21.5142,21.5214,21.507,21.5142,37900.0
2010-11-03 13:50:00,29.88,29.88,29.87,29.87,19200.0,21.5142,21.5142,21.507,21.507,19200.0
2010-11-03 13:55:00,29.88,29.89,29.87,29.89,35000.0,21.5142,21.5214,21.507,21.5214,35000.0
2010-11-03 14:00:00,29.88,29.9,29.83,29.87,212800.0,21.5142,21.5286,21.4782,21.507,212800.0
2010-11-03 14:05:00,29.87,29.88,29.84,29.85,72900.0,21.507,21.5142,21.4854,21.4926,72900.0
2010-11-03 14:10:00,29.85,29.85,29.75,29.79,107700.0,21.4926,21.4926,21.4206,21.4494,107700.0
2010-11-03 14:15:00,29.8,29.91,29.72,29.86,311800.0,21.4566,21.5358,21.399,21.4998,311800.0
2010-11-03 14:20:00,29.86,29.97,29.79,29.87,161600.0,21.4998,21.579,21.4494,21.507,161600.0
2010-11-03 14:25:00,29.87,29.87,29.66,29.7,194500.0,21.507,21.507,21.3558,21.3846,194500.0
2010-11-03 14:30:00,29.69,29.69,29.62,29.67,132700.0,21.3774,21.3774,21.327,21.363,132700.0
2010-11-03 14:35:00,29.66,29.74,29.64,29.73,103900.0,21.3558,21.4134,21.3414,21.4062,103900.0
2010-11-03 14:40:00,29.72,29.81,29.69,29.81,129800.0,21.399,21.4638,21.3774,21.4638,129800.0
2010-11-03 14:45:00,29.82,29.82,29.7,29.71,167500.0,21.471,21.471,21.3846,21.3918,167500.0
2010-11-03 14:50:00,29.71,29.76,29.7,29.73,122700.0,21.3918,21.4278,21.3846,21.4062,122700.0
2010-11-03 14:55:00,29.72,29.79,29.72,29.75,109100.0,21.399,21.4494,21.399,21.4206,109100.0
2010-11-03 15:00:00,29.75,29.84,29.75,29.81,114800.0,21.4206,21.4854,21.4206,21.4638,114800.0
2010-11-03 15:05:00,29.8,29.89,29.8,29.87,142600.0,21.4566,21.5214,21.4566,21.507,142600.0
2010-11-03 15:10:00,29.88,29.93,29.87,29.87,127400.0,21.5142,21.5502,21.507,21.507,127400.0
2010-11-03 15:15:00,29.88,29.93,29.87,29.89,82500.0,21.5142,21.5502,21.507,21.5214,82500.0
2010-11-03 15:20:00,29.89,29.89,29.83,29.89,160100.0,21.5214,21.5214,21.4782,21.5214,160100.0
2010-11-03 15:25:00,29.89,29.89,29.85,29.86,101000.0,21.5214,21.5214,21.4926,21.4998,101000.0
2010-11-03 15:30:00,29.87,29.88,29.82,29.86,191200.0,21.507,21.5142,21.471,21.4998,191200.0
2010-11-03 15:35:00,29.86,29.88,29.84,29.86,123000.0,21.4998,21.5142,21.4854,21.4998,123000.0
2010-11-03 15:40:00,29.85,29.87,29.83,29.86,139200.0,21.4926,21.507,21.4782,21.4998,139200.0
2010-11-03 15:45:00,29.86,29.92,29.85,29.91,213000.0,21.4998,21.543,21.4926,21.5358,213000.0
2010-11-03 15:50:00,29.91,29.93,29.89,29.92,228600.0,21.5358,21.5502,21.5214,21.543,228600.0
2010-11-03 15:55:00,29.91,30.0,29.91,29.99,408000.0,21.5358,21.6006,21.5358,21.5934,408000.0
2010-11-04 09:30:00,30.28,30.5,30.22,30.47,157700.0,21.8022,21.9606,21.759,21.939,157700.0
2010-11-04 09:35:00,30.47,30.77,30.46,30.75,146600.0,21.939,22.155,21.9318,22.1406,146600.0
2010-11-04 09:40:00,30.74,30.84,30.74,30.82,145200.0,22.1334,22.2054,22.1334,22.191,145200.0
2010-11-04 09:45:00,30.82,30.9,30.82,30.89,99300.0,22.191,22.2486,22.191,22.2414,99300.0
2010-11-04 09:50:00,30.89,30.9,30.85,30.9,78900.0,22.2414,22.2486,22.2126,22.2486,78900.0
2010-11-04 09:55:00,30.9,30.98,30.9,30.94,83000.0,22.2486,22.3062,22.2486,22.2774,83000.0
2010-11-04 10:00:00,30.94,30.95,30.85,30.88,95500.0,22.2774,22.2846,22.2126,22.2342,95500.0
2010-11-04 10:05:00,30.87,30.88,30.76,30.76,68400.0,22.227,22.2342,22.1478,22.1478,68400.0
2010-11-04 10:10:00,30.76,30.79,30.73,30.73,76000.0,22.1478,22.1694,22.1262,22.1262,76000.0
2010-11-04 10:15:00,30.73,30.78,30.73,30.76,95400.0,22.1262,22.1622,22.1262,22.1478,95400.0
2010-11-04 10:20:00,30.76,30.82,30.75,30.79,77100.0,22.1478,22.191,22.1406,22.1694,77100.0
2010-11-04 10:25:00,30.79,30.82,30.74,30.82,101400.0,22.1694,22.191,22.1334,22.191,101400.0
2010-11-04 10:30:00,30.81,30.85,30.81,30.83,50400.0,22.1838,22.2126,22.1838,22.1982,50400.0
2010-11-04 10:35:00,30.83,30.85,30.83,30.84,66500.0,22.1982,22.2126,22.1982,22.2054,66500.0
2010-11-04 10:40:00,30.84,30.93,30.84,30.85,248600.0,22.2054,22.2702,22.2054,22.2126,248600.0
2010-11-04 10:45:00,30.85,30.91,30.85,30.87,62800.0,22.2126,22.2558,22.2126,22.227,62800.0
2010-11-04 10:50:00,30.88,30.88,30.78,30.79,206300.0,22.2342,22.2342,22.1622,22.1694,206300.0
2010-11-04 10:55:00,30.79,30.84,30.78,30.8,78800.0,22.1694,22.2054,22.1622,22.1766,78800.0
2010-11-04 11:00:00,30.8,30.88,30.8,30.86,75700.0,22.1766,22.2342,22.1766,22.2198,75700.0
2010-11-04 11:05:00,30.85,30.85,30.77,30.77,83700.0,22.2126,22.2126,22.155,22.155,83700.0
2010-11-04 11:10:00,30.77,30.78,30.73,30.73,51200.0,22.155,22.1622,22.1262,22.1262,51200.0
2010-11-04 11:15:00,30.73,30.78,30.71,30.77,41800.0,22.1262,22.1622,22.1118,22.155,41800.0
2010-11-04 11:20:00,30.78,30.8,30.77,30.78,28200.0,22.1622,22.1766,22.155,22.1622,28200.0
2010-11-04 11:25:00,30.77,30.77,30.69,30.69,49600.0,22.155,22.155,22.0974,22.0974,49600.0
2010-11-04 11:30:00,30.69,30.7,30.69,30.7,22700.0,22.0974,22.1046,22.0974,22.1046,22700.0
2010-11-04 11:35:00,30.69,30.75,30.69,30.75,42900.0,22.0974,22.1406,22.0974,22.1406,42900.0
2010-11-04 11:40:00,30.74,30.77,30.69,30.7,113500.0,22.1334,22.155,22.0974,22.1046,113500.0
2010-11-04 11:45:00,30.69,30.74,30.69,30.74,132300.0,22.0974,22.1334,22.0974,22.1334,132300.0
2010-11-04 11:50:00,30.74,30.75,30.69,30.75,69400.0,22.1334,22.1406,22.0974,22.1406,69400.0
2010-11-04 11:55:00,30.75,30.75,30.74,30.75,8700.0,22.1406,22.1406,22.1334,22.1406,8700.0
2010-11-04 12:00:00,30.74,30.76,30.74,30.76,21800.0,22.1334,22.1478,22.1334,22.1478,21800.0
2010-11-04 12:05:00,30.76,30.76,30.7,30.72,88900.0,22.1478,22.1478,22.1046,22.119,88900.0
2010-11-04 12:10:00,30.72,30.73,30.71,30.71,14800.0,22.119,22.1262,22.1118,22.1118,14800.0
2010-11-04 12:15:00,30.72,30.73,30.69,30.73,47800.0,22.119,22.1262,22.0974,22.1262,47800.0
2010-11-04 12:20:00,30.73,30.78,30.73,30.77,21800.0,22.1262,22.1622,22.1262,22.155,21800.0
2010-11-04 12:25:00,30.77,30.8,30.76,30.77,23600.0,22.155,22.1766,22.1478,22.155,23600.0
2010-11-04 12:30:00,30.77,30.85,30.76,30.83,53700.0,22.155,22.2126,22.1478,22.1982,53700.0
2010-11-04 12:35:00,30.83,30.86,30.81,30.86,29700.0,22.1982,22.2198,22.1838,22.2198,29700.0
2010-11-04 12:40:00,30.86,30.88,30.85,30.87,24100.0,22.2198,22.2342,22.2126,22.227,24100.0
2010-11-04 12:45:00,30.87,30.88,30.85,30.85,27800.0,22.227,22.2342,22.2126,22.2126,27800.0
2010-11-04 12:50:00,30.86,30.86,30.85,30.86,14200.0,22.2198,22.2198,22.2126,22.2198,14200.0
2010-11-04 12:55:00,30.86,30.91,30.85,30.9,24600.0,22.2198,22.2558,22.2126,22.2486,24600.0
2010-11-04 13:00:00,30.91,30.92,30.87,30.88,33700.0,22.2558,22.263,22.227,22.2342,33700.0
2010-11-04 13:05:00,30.88,30.88,30.87,30.88,39900.0,22.2342,22.2342,22.227,22.2342,39900.0
2010-11-04 13:10:00,30.88,30.91,30.87,30.91,95700.0,22.2342,22.2558,22.227,22.2558,95700.0
2010-11-04 13:15:00,30.91,30.94,30.9,30.92,81600.0,22.2558,22.2774,22.2486,22.263,81600.0
2010-11-04 13:20:00,30.92,30.92,30.9,30.91,29400.0,22.263,22.263,22.2486,22.2558,29400.0
2010-11-04 13:25:00,30.9,30.91,30.9,30.91,12200.0,22.2486,22.2558,22.2486,22.2558,12200.0
2010-11-04 13:30:00,30.91,30.96,30.91,30.92,100800.0,22.2558,22.2918,22.2558,22.263,100800.0
2010-11-04 13:35:00,30.92,30.92,30.9,30.91,25800.0,22.263,22.263,22.2486,22.2558,25800.0
2010-11-04 13:40:00,30.91,30.93,30.9,30.92,66800.0,22.2558,22.2702,22.2486,22.263,66800.0
2010-11-04 13:45:00,30.91,30.93,30.9,30.92,33000.0,22.2558,22.2702,22.2486,22.263,33000.0
2010-11-04 13:50:00,30.93,30.93,30.92,30.92,12400.0,22.2702,22.2702,22.263,22.263,12400.0
2010-11-04 13:55:00,30.93,30.94,30.92,30.93,34500.0,22.2702,22.2774,22.263,22.2702,34500.0
2010-11-04 14:00:00,30.93,30.96,30.93,30.96,16900.0,22.2702,22.2918,22.2702,22.2918,16900.0
2010-11-04 14:05:00,30.96,30.97,30.95,30.97,42600.0,22.2918,22.299,22.2846,22.299,42600.0
2010-11-04 14:10:00,30.96,30.99,30.95,30.99,35600.0,22.2918,22.3134,22.2846,22.3134,35600.0
2010-11-04 14:15:00,30.99,31.0,30.98,30.99,23300.0,22.3134,22.3206,22.3062,22.3134,23300.0
2010-11-04 14:20:00,31.0,31.0,30.98,30.99,41200.0,22.3206,22.3206,22.3062,22.3134,41200.0
2010-11-04 14:25:00,30.98,30.99,30.98,30.99,14800.0,22.3062,22.3134,22.3062,22.3134,14800.0
2010-11-04 14:30:00,30.99,31.01,30.99,31.0,71600.0,22.3134,22.3278,22.3134,22.3206,71600.0
2010-11-04 14:35:00,30.99,31.02,30.99,31.02,62100.0,22.3134,22.335,22.3134,22.335,62100.0
2010-11-04 14:40:00,31.01,31.03,30.99,30.99,50900.0,22.3278,22.3422,22.3134,22.3134,50900.0
2010-11-04 14:45:00,30.99,31.0,30.95,30.96,59100.0,22.3134,22.3206,22.2846,22.2918,59100.0
2010-11-04 14:50:00,30.95,30.96,30.93,30.94,51200.0,22.2846,22.2918,22.2702,22.2774,51200.0
2010-11-04 14:55:00,30.93,30.94,30.93,30.94,24200.0,22.2702,22.2774,22.2702,22.2774,24200.0
2010-11-04 15:00:00,30.94,30.94,30.92,30.94,115100.0,22.2774,22.2774,22.263,22.2774,115100.0
2010-11-04 15:05:00,30.94,30.95,30.93,30.94,128900.0,22.2774,22.2846,22.2702,22.2774,128900.0
2010-11-04 15:10:00,30.95,30.97,30.93,30.97,175000.0,22.2846,22.299,22.2702,22.299,175000.0
2010-11-04 15:15:00,30.97,31.01,30.97,31.0,279200.0,22.299,22.3278,22.299,22.3206,279200.0
2010-11-04 15:20:00,31.0,31.01,31.0,31.0,341800.0,22.3206,22.3278,22.3206,22.3206,341800.0
2010-11-04 15:25:00,31.01,31.01,30.99,31.0,250600.0,22.3278,22.3278,22.3134,22.3206,250600.0
2010-11-04 15:30:00,31.0,31.01,30.98,31.0,365500.0,22.3206,22.3278,22.3062,22.3206,365500.0
2010-11-04 15:35:00,30.99,31.04,30.98,31.03,142400.0,22.3134,22.3494,22.3062,22.3422,142400.0
2010-11-04 15:40:00,31.02,31.13,31.02,31.11,137000.0,22.335,22.4142,22.335,22.3998,137000.0
2010-11-04 15:45:00,31.12,31.15,31.05,31.11,293500.0,22.407,22.4286,22.3566,22.3998,293500.0
2010-11-04 15:50:00,31.11,31.19,31.1,31.19,197500.0,22.3998,22.4574,22.3926,22.4574,197500.0
2010-11-04 15:55:00,31.19,31.24,31.17,31.21,473600.0,22.4574,22.4934,22.443,22.4718,473600.0
2010-11-05 09:30:00,31.13,31.15,30.95,30.97,55500.0,22.4142,22.4286,22.2846,22.299,55500.0
2010-11-05 09:35:00,30.98,31.02,30.97,31.02,83400.0,22.3062,22.335,22.299,22.335,83400.0
2010-11-05 09:40:00,31.01,31.09,30.95,31.04,88300.0,22.3278,22.3854,22.2846,22.3494,88300.0
2010-11-05 09:45:00,31.04,31.1,30.98,30.99,226600.0,22.3494,22.3926,22.3062,22.3134,226600.0
2010-11-05 09:50:00,30.98,30.98,30.87,30.87,74500.0,22.3062,22.3062,22.227,22.227,74500.0
2010-11-05 09:55:00,30.87,30.97,30.86,30.95,120500.0,22.227,22.299,22.2198,22.2846,120500.0
2010-11-05 10:00:00,30.96,31.0,30.92,30.92,92800.0,22.2918,22.3206,22.263,22.263,92800.0
2010-11-05 10:05:00,30.92,30.93,30.9,30.92,78800.0,22.263,22.2702,22.2486,22.263,78800.0
2010-11-05 10:10:00,30.92,31.0,30.9,30.99,68000.0,22.263,22.3206,22.2486,22.3134,68000.0
2010-11-05 10:15:00,31.0,31.15,31.0,31.14,85800.0,22.3206,22.4286,22.3206,22.4214,85800.0
2010-11-05 10:20:00,31.14,31.24,31.05,31.24,248200.0,22.4214,22.4934,22.3566,22.4934,248200.0
2010-11-05 10:25:00,31.24,31.25,31.17,31.25,101500.0,22.4934,22.5006,22.443,22.5006,101500.0
2010-11-05 10:30:00,31.25,31.34,31.24,31.34,57500.0,22.5006,22.5654,22.4934,22.5654,57500.0
2010-11-05 10:35:00,31.33,31.36,31.3,31.3,62000.0,22.5582,22.5798,22.5366,22.5366,62000.0
2010-11-05 10:40:00,31.3,31.31,31.22,31.25,51400.0,22.5366,22.5438,22.479,22.5006,51400.0
2010-11-05 10:45:00,31.25,31.26,31.22,31.23,37200.0,22.5006,22.5078,22.479,22.4862,37200.0
2010-11-05 10:50:00,31.22,31.25,31.21,31.22,32100.0,22.479,22.5006,22.4718,22.479,32100.0
2010-11-05 10:55:00,31.22,31.28,31.21,31.23,59700.0,22.479,22.5222,22.4718,22.4862,59700.0
2010-11-05 11:00:00,31.22,31.25,31.22,31.23,40600.0,22.479,22.5006,22.479,22.4862,40600.0
2010-11-05 11:05:00,31.22,31.27,31.22,31.24,51700.0,22.479,22.515,22.479,22.4934,51700.0
2010-11-05 11:10:00,31.25,31.25,31.2,31.23,34200.0,22.5006,22.5006,22.4646,22.4862,34200.0
2010-11-05 11:15:00,31.22,31.23,31.18,31.18,52600.0,22.479,22.4862,22.4502,22.4502,52600.0
2010-11-05 11:20:00,31.18,31.18,31.1,31.11,55800.0,22.4502,22.4502,22.3926,22.3998,55800.0
2010-11-05 11:25:00,31.1,31.1,31.07,31.07,37800.0,22.3926,22.3926,22.371,22.371,37800.0
2010-11-05 11:30:00,31.07,31.08,31.02,31.03,53900.0,22.371,22.3782,22.335,22.3422,53900.0
2010-11-05 11:35:00,31.04,31.04,30.98,30.98,48400.0,22.3494,22.3494,22.3062,22.3062,48400.0
2010-11-05 11:40:00,30.98,30.99,30.94,30.97,51500.0,22.3062,22.3134,22.2774,22.299,51500.0
2010-11-05 11:45:00,30.97,31.04,30.96,31.04,93700.0,22.299,22.3494,22.2918,22.3494,93700.0
2010-11-05 11:50:00,31.04,31.07,31.02,31.07,52100.0,22.3494,22.371,22.335,22.371,52100.0
2010-11-05 11:55:00,31.06,31.07,31.0,31.0,104200.0,22.3638,22.371,22.3206,22.3206,104200.0
2010-11-05 12:00:00,31.0,31.02,30.96,31.0,47300.0,22.3206,22.335,22.2918,22.3206,47300.0
2010-11-05 12:05:00,31.0,31.02,30.99,31.02,61300.0,22.3206,22.335,22.3134,22.335,61300.0
2010-11-05 12:10:00,31.01,31.08,31.0,31.08,40700.0,22.3278,22.3782,22.3206,22.3782,40700.0
2010-11-05 12:15:00,31.08,31.09,31.07,31.09,15500.0,22.3782,22.3854,22.371,22.3854,15500.0
2010-11-05 12:20:00,31.09,31.1,31.08,31.09,14000.0,22.3854,22.3926,22.3782,22.3854,14000.0
2010-11-05 12:25:00,31.09,31.1,31.09,31.09,21900.0,22.3854,22.3926,22.3854,22.3854,21900.0
2010-11-05 12:30:00,31.09,31.12,31.05,31.08,65400.0,22.3854,22.407,22.3566,22.3782,65400.0
2010-11-05 12:35:00,31.08,31.15,31.06,31.13,28600.0,22.3782,22.4286,22.3638,22.4142,28600.0
2010-11-05 12:40:00,31.13,31.14,31.11,31.12,7700.0,22.4142,22.4214,22.3998,22.407,7700.0
2010-11-05 12:45:00,31.11,31.12,31.1,31.11,7500.0,22.3998,22.407,22.3926,22.3998,7500.0
2010-11-05 12:50:00,31.11,31.11,31.07,31.08,20100.0,22.3998,22.3998,22.371,22.3782,20100.0
2010-11-05 12:55:00,31.08,31.1,31.07,31.08,14600.0,22.3782,22.3926,22.371,22.3782,14600.0
2010-11-05 13:00:00,31.09,31.13,31.08,31.12,31100.0,22.3854,22.4142,22.3782,22.407,31100.0
2010-11-05 13:05:00,31.13,31.17,31.12,31.15,43900.0,22.4142,22.443,22.407,22.4286,43900.0
2010-11-05 13:10:00,31.15,31.16,31.13,31.15,20200.0,22.4286,22.4358,22.4142,22.4286,20200.0
2010-11-05 13:15:00,31.14,31.15,31.14,31.15,5700.0,22.4214,22.4286,22.4214,22.4286,5700.0
2010-11-05 13:20:00,31.15,31.15,31.14,31.15,5200.0,22.4286,22.4286,22.4214,22.4286,5200.0
2010-11-05 13:25:00,31.14,31.15,31.14,31.15,17600.0,22.4214,22.4286,22.4214,22.4286,17600.0
2010-11-05 13:30:00,31.14,31.15,31.14,31.15,8400.0,22.4214,22.4286,22.4214,22.4286,8400.0
2010-11-05 13:35:00,31.15,31.18,31.15,31.17,25600.0,22.4286,22.4502,22.4286,22.443,25600.0
2010-11-05 13:40:00,31.18,31.18,31.16,31.17,27600.0,22.4502,22.4502,22.4358,22.443,27600.0
2010-11-05 13:45:00,31.16,31.17,31.16,31.17,18100.0,22.4358,22.443,22.4358,22.443,18100.0
2010-11-05 13:50:00,31.16,31.17,31.15,31.15,26200.0,22.4358,22.443,22.4286,22.4286,26200.0
2010-11-05 13:55:00,31.15,31.16,31.14,31.15,10400.0,22.4286,22.4358,22.4214,22.4286,10400.0
2010-11-05 14:00:00,31.15,31.15,31.13,31.13,41500.0,22.4286,22.4286,22.4142,22.4142,41500.0
2010-11-05 14:05:00,31.13,31.14,31.13,31.14,13800.0,22.4142,22.4214,22.4142,22.4214,13800.0
2010-11-05 14:10:00,31.13,31.14,31.1,31.1,27100.0,22.4142,22.4214,22.3926,22.3926,27100.0
2010-11-05 14:15:00,31.1,31.11,31.06,31.06,39300.0,22.3926,22.3998,22.3638,22.3638,39300.0
2010-11-05 14:20:00,31.06,31.07,31.05,31.07,21400.0,22.3638,22.371,22.3566,22.371,21400.0
2010-11-05 14:25:00,31.07,31.07,31.04,31.05,33000.0,22.371,22.371,22.3494,22.3566,33000.0
2010-11-05 14:30:00,31.04,31.11,31.04,31.11,23800.0,22.3494,22.3998,22.3494,22.3998,23800.0
2010-11-05 14:35:00,31.11,31.17,31.1,31.15,39800.0,22.3998,22.443,22.3926,22.4286,39800.0
2010-11-05 14:40:00,31.15,31.15,31.13,31.14,64900.0,22.4286,22.4286,22.4142,22.4214,64900.0
2010-11-05 14:45:00,31.14,31.15,31.09,31.11,35900.0,22.4214,22.4286,22.3854,22.3998,35900.0
2010-11-05 14:50:00,31.11,31.14,31.1,31.13,22800.0,22.3998,22.4214,22.3926,22.4142,22800.0
2010-11-05 14:55:00,31.13,31.13,31.11,31.12,29100.0,22.4142,22.4142,22.3998,22.407,29100.0
2010-11-05 15:00:00,31.11,31.12,31.08,31.09,38500.0,22.3998,22.407,22.3782,22.3854,38500.0
2010-11-05 15:05:00,31.08,31.09,31.06,31.08,45300.0,22.3782,22.3854,22.3638,22.3782,45300.0
2010-11-05 15:10:00,31.08,31.08,31.07,31.07,24100.0,22.3782,22.3782,22.371,22.371,24100.0
2010-11-05 15:15:00,31.08,31.08,31.05,31.05,39500.0,22.3782,22.3782,22.3566,22.3566,39500.0
2010-11-05 15:20:00,31.06,31.06,31.01,31.03,51400.0,22.3638,22.3638,22.3278,22.3422,51400.0
2010-11-05 15:25:00,31.03,31.07,31.03,31.06,56000.0,22.3422,22.371,22.3422,22.3638,56000.0
2010-11-05 15:30:00,31.07,31.11,31.06,31.11,48400.0,22.371,22.3998,22.3638,22.3998,48400.0
2010-11-05 15:35:00,31.11,31.11,31.08,31.08,49600.0,22.3998,22.3998,22.3782,22.3782,49600.0
2010-11-05 15:40:00,31.09,31.1,31.07,31.1,65400.0,22.3854,22.3926,22.371,22.3926,65400.0
2010-11-05 15:45:00,31.1,31.22,31.1,31.22,180000.0,22.3926,22.479,22.3926,22.479,180000.0
2010-11-05 15:50:00,31.22,31.26,31.2,31.26,192400.0,22.479,22.5078,22.4646,22.5078,192400.0
2010-11-05 15:55:00,31.26,31.3,31.25,31.29,277400.0,22.5078,22.5366,22.5006,22.5294,277400.0
2010-11-08 09:30:00,31.11,31.12,30.91,31.01,62400.0,22.3998,22.407,22.2558,22.3278,62400.0
2010-11-08 09:35:00,31.01,31.13,31.01,31.11,55400.0,22.3278,22.4142,22.3278,22.3998,55400.0
2010-11-08 09:40:00,31.11,31.17,31.11,31.14,43400.0,22.3998,22.443,22.3998,22.4214,43400.0
2010-11-08 09:45:00,31.14,31.14,31.07,31.08,53800.0,22.4214,22.4214,22.371,22.3782,53800.0
2010-11-08 09:50:00,31.07,31.13,31.06,31.13,44500.0,22.371,22.4142,22.3638,22.4142,44500.0
2010-11-08 09:55:00,31.12,31.12,31.08,31.09,71300.0,22.407,22.407,22.3782,22.3854,71300.0
2010-11-08 10:00:00,31.09,31.11,31.07,31.1,30600.0,22.3854,22.3998,22.371,22.3926,30600.0
2010-11-08 10:05:00,31.1,31.15,31.09,31.13,44400.0,22.3926,22.4286,22.3854,22.4142,44400.0
2010-11-08 10:10:00,31.13,31.14,31.12,31.13,101000.0,22.4142,22.4214,22.407,22.4142,101000.0
2010-11-08 10:15:00,31.13,31.14,31.1,31.1,34100.0,22.4142,22.4214,22.3926,22.3926,34100.0
2010-11-08 10:20:00,31.1,31.11,31.06,31.08,33500.0,22.3926,22.3998,22.3638,22.3782,33500.0
2010-11-08 10:25:00,31.08,31.11,31.07,31.07,37600.0,22.3782,22.3998,22.371,22.371,37600.0
2010-11-08 10:30:00,31.08,31.09,31.03,31.04,34000.0,22.3782,22.3854,22.3422,22.3494,34000.0
2010-11-08 10:35:00,31.04,31.06,31.03,31.03,27700.0,22.3494,22.3638,22.3422,22.3422,27700.0
2010-11-08 10:40:00,31.03,31.03,30.97,30.98,30500.0,22.3422,22.3422,22.299,22.3062,30500.0
2010-11-08 10:45:00,30.98,31.01,30.97,31.0,23000.0,22.3062,22.3278,22.299,22.3206,23000.0
2010-11-08 10:50:00,31.01,31.01,30.92,30.92,36700.0,22.3278,22.3278,22.263,22.263,36700.0
2010-11-08 10:55:00,30.92,30.92,30.84,30.85,33800.0,22.263,22.263,22.2054,22.2126,33800.0
2010-11-08 11:00:00,30.85,30.86,30.76,30.83,57600.0,22.2126,22.2198,22.1478,22.1982,57600.0
2010-11-08 11:05:00,30.83,30.84,30.78,30.83,36000.0,22.1982,22.2054,22.1622,22.1982,36000.0
2010-11-08 11:10:00,30.82,30.87,30.82,30.86,32800.0,22.191,22.227,22.191,22.2198,32800.0
2010-11-08 11:15:00,30.86,30.91,30.85,30.91,24400.0,22.2198,22.2558,22.2126,22.2558,24400.0
2010-11-08 11:20:00,30.91,30.94,30.89,30.91,23500.0,22.2558,22.2774,22.2414,22.2558,23500.0
2010-11-08 11:25:00,30.91,30.93,30.9,30.93,54200.0,22.2558,22.2702,22.2486,22.2702,54200.0
2010-11-08 11:30:00,30.93,30.98,30.92,30.97,18900.0,22.2702,22.3062,22.263,22.299,18900.0
2010-11-08 11:35:00,30.98,30.98,30.9,30.91,46000.0,22.3062,22.3062,22.2486,22.2558,46000.0
2010-11-08 11:40:00,30.9,30.91,30.88,30.9,19800.0,22.2486,22.2558,22.2342,22.2486,19800.0
2010-11-08 11:45:00,30.9,30.9,30.84,30.87,30800.0,22.2486,22.2486,22.2054,22.227,30800.0
2010-11-08 11:50:00,30.87,30.96,30.86,30.96,94600.0,22.227,22.2918,22.2198,22.2918,94600.0
2010-11-08 11:55:00,30.96,31.02,30.95,30.99,35600.0,22.2918,22.335,22.2846,22.3134,35600.0
2010-11-08 12:00:00,30.99,31.03,30.99,31.02,12300.0,22.3134,22.3422,22.3134,22.335,12300.0
2010-11-08 12:05:00,31.01,31.02,30.97,31.0,56000.0,22.3278,22.335,22.299,22.3206,56000.0
2010-11-08 12:10:00,30.99,31.0,30.99,30.99,15000.0,22.3134,22.3206,22.3134,22.3134,15000.0
2010-11-08 12:15:00,30.99,31.03,30.98,31.03,20900.0,22.3134,22.3422,22.3062,22.3422,20900.0
2010-11-08 12:20:00,31.04,31.07,31.02,31.06,129900.0,22.3494,22.371,22.335,22.3638,129900.0
2010-11-08 12:25:00,31.07,31.09,31.04,31.05,73400.0,22.371,22.3854,22.3494,22.3566,73400.0
2010-11-08 12:30:00,31.04,31.05,31.04,31.05,44500.0,22.3494,22.3566,22.3494,22.3566,44500.0
2010-11-08 12:35:00,31.05,31.06,31.04,31.05,46100.0,22.3566,22.3638,22.3494,22.3566,46100.0
2010-11-08 12:40:00,31.05,31.09,31.04,31.09,15700.0,22.3566,22.3854,22.3494,22.3854,15700.0
2010-11-08 12:45:00,31.09,31.1,31.07,31.1,20800.0,22.3854,22.3926,22.371,22.3926,20800.0
2010-11-08 12:50:00,31.09,31.13,31.09,31.13,18900.0,22.3854,22.4142,22.3854,22.4142,18900.0
2010-11-08 12:55:00,31.13,31.15,31.12,31.14,13300.0,22.4142,22.4286,22.407,22.4214,13300.0
2010-11-08 13:00:00,31.14,31.19,31.13,31.19,44400.0,22.4214,22.4574,22.4142,22.4574,44400.0
2010-11-08 13:05:00,31.19,31.2,31.18,31.2,22500.0,22.4574,22.4646,22.4502,22.4646,22500.0
2010-11-08 13:10:00,31.19,31.22,31.15,31.21,51000.0,22.4574,22.479,22.4286,22.4718,51000.0
2010-11-08 13:15:00,31.2,31.22,31.2,31.2,65900.0,22.4646,22.479,22.4646,22.4646,65900.0
2010-11-08 13:20:00,31.21,31.24,31.2,31.24,48500.0,22.4718,22.4934,22.4646,22.4934,48500.0
2010-11-08 13:25:00,31.24,31.26,31.22,31.23,28300.0,22.4934,22.5078,22.479,22.4862,28300.0
2010-11-08 13:30:00,31.23,31.23,31.21,31.21,18100.0,22.4862,22.4862,22.4718,22.4718,18100.0
2010-11-08 13:35:00,31.22,31.25,31.22,31.23,21500.0,22.479,22.5006,22.479,22.4862,21500.0
2010-11-08 13:40:00,31.23,31.24,31.17,31.17,80000.0,22.4862,22.4934,22.443,22.443,80000.0
2010-11-08 13:45:00,31.17,31.2,31.15,31.19,40800.0,22.443,22.4646,22.4286,22.4574,40800.0
2010-11-08 13:50:00,31.19,31.2,31.18,31.19,49400.0,22.4574,22.4646,22.4502,22.4574,49400.0
2010-11-08 13:55:00,31.18,31.21,31.18,31.19,29000.0,22.4502,22.4718,22.4502,22.4574,29000.0
2010-11-08 14:00:00,31.19,31.2,31.18,31.2,38700.0,22.4574,22.4646,22.4502,22.4646,38700.0
2010-11-08 14:05:00,31.2,31.22,31.19,31.22,61100.0,22.4646,22.479,22.4574,22.479,61100.0
2010-11-08 14:10:00,31.21,31.23,31.2,31.2,22100.0,22.4718,22.4862,22.4646,22.4646,22100.0
2010-11-08 14:15:00,31.2,31.23,31.19,31.22,46800.0,22.4646,22.4862,22.4574,22.479,46800.0
2010-11-08 14:20:00,31.21,31.25,31.2,31.23,71700.0,22.4718,22.5006,22.4646,22.4862,71700.0
2010-11-08 14:25:00,31.24,31.27,31.23,31.25,42000.0,22.4934,22.515,22.4862,22.5006,42000.0
2010-11-08 14:30:00,31.24,31.25,31.2,31.2,50600.0,22.4934,22.5006,22.4646,22.4646,50600.0
2010-11-08 14:35:00,31.21,31.21,31.16,31.16,52000.0,22.4718,22.4718,22.4358,22.4358,52000.0
2010-11-08 14:40:00,31.16,31.19,31.15,31.16,75200.0,22.4358,22.4574,22.4286,22.4358,75200.0
2010-11-08 14:45:00,31.16,31.17,31.14,31.14,22200.0,22.4358,22.443,22.4214,22.4214,22200.0
2010-11-08 14:50:00,31.14,31.15,31.11,31.12,38700.0,22.4214,22.4286,22.3998,22.407,38700.0
2010-11-08 14:55:00,31.13,31.14,31.11,31.14,27900.0,22.4142,22.4214,22.3998,22.4214,27900.0
2010-11-08 15:00:00,31.14,31.16,31.13,31.15,44500.0,22.4214,22.4358,22.4142,22.4286,44500.0
2010-11-08 15:05:00,31.15,31.15,31.11,31.12,80700.0,22.4286,22.4286,22.3998,22.407,80700.0
2010-11-08 15:10:00,31.12,31.13,31.11,31.11,46600.0,22.407,22.4142,22.3998,22.3998,46600.0
2010-11-08 15:15:00,31.11,31.12,31.09,31.1,94400.0,22.3998,22.407,22.3854,22.3926,94400.0
2010-11-08 15:20:00,31.09,31.1,31.09,31.09,47500.0,22.3854,22.3926,22.3854,22.3854,47500.0
2010-11-08 15:25:00,31.09,31.11,31.09,31.1,41000.0,22.3854,22.3998,22.3854,22.3926,41000.0
2010-11-08 15:30:00,31.1,31.11,31.04,31.05,256600.0,22.3926,22.3998,22.3494,22.3566,256600.0
2010-11-08 15:35:00,31.04,31.05,31.0,31.01,80800.0,22.3494,22.3566,22.3206,22.3278,80800.0
2010-11-08 15:40:00,31.01,31.05,30.99,31.03,93400.0,22.3278,22.3566,22.3134,22.3422,93400.0
2010-11-08 15:45:00,31.05,31.07,30.99,31.01,120200.0,22.3566,22.371,22.3134,22.3278,120200.0
2010-11-08 15:50:00,31.01,31.02,30.93,30.94,248100.0,22.3278,22.335,22.2702,22.2774,248100.0
2010-11-08 15:55:00,30.94,31.02,30.94,31.0,204500.0,22.2774,22.335,22.2774,22.3206,204500.0
2010-11-09 09:30:00,31.05,31.1,31.03,31.1,40200.0,22.3566,22.3926,22.3422,22.3926,40200.0
2010-11-09 09:35:00,31.1,31.1,30.93,31.0,48900.0,22.3926,22.3926,22.2702,22.3206,48900.0
2010-11-09 09:40:00,30.99,31.05,30.93,30.93,38100.0,22.3134,22.3566,22.2702,22.2702,38100.0
2010-11-09 09:45:00,30.92,31.0,30.9,30.96,35600.0,22.263,22.3206,22.2486,22.2918,35600.0
2010-11-09 09:50:00,30.95,30.97,30.91,30.95,47600.0,22.2846,22.299,22.2558,22.2846,47600.0
2010-11-09 09:55:00,30.95,30.96,30.9,30.93,46000.0,22.2846,22.2918,22.2486,22.2702,46000.0
2010-11-09 10:00:00,30.92,30.94,30.9,30.92,44500.0,22.263,22.2774,22.2486,22.263,44500.0
2010-11-09 10:05:00,30.91,30.93,30.91,30.92,45700.0,22.2558,22.2702,22.2558,22.263,45700.0
2010-11-09 10:10:00,30.93,31.0,30.92,30.97,53800.0,22.2702,22.3206,22.263,22.299,53800.0
2010-11-09 10:15:00,30.96,30.98,30.92,30.92,36000.0,22.2918,22.3062,22.263,22.263,36000.0
2010-11-09 10:20:00,30.92,30.95,30.9,30.9,42500.0,22.263,22.2846,22.2486,22.2486,42500.0
2010-11-09 10:25:00,30.9,30.91,30.85,30.85,58600.0,22.2486,22.2558,22.2126,22.2126,58600.0
2010-11-09 10:30:00,30.85,30.85,30.74,30.75,129100.0,22.2126,22.2126,22.1334,22.1406,129100.0
2010-11-09 10:35:00,30.75,30.75,30.7,30.73,77000.0,22.1406,22.1406,22.1046,22.1262,77000.0
2010-11-09 10:40:00,30.73,30.73,30.63,30.64,129600.0,22.1262,22.1262,22.0542,22.0614,129600.0
2010-11-09 10:45:00,30.64,30.66,30.61,30.66,60800.0,22.0614,22.0758,22.0398,22.0758,60800.0
2010-11-09 10:50:00,30.66,30.68,30.64,30.65,40600.0,22.0758,22.0902,22.0614,22.0686,40600.0
2010-11-09 10:55:00,30.66,30.71,30.65,30.7,55700.0,22.0758,22.1118,22.0686,22.1046,55700.0
2010-11-09 11:00:00,30.7,30.75,30.7,30.75,18600.0,22.1046,22.1406,22.1046,22.1406,18600.0
2010-11-09 11:05:00,30.75,30.75,30.65,30.66,112700.0,22.1406,22.1406,22.0686,22.0758,112700.0
2010-11-09 11:10:00,30.65,30.66,30.61,30.61,44900.0,22.0686,22.0758,22.0398,22.0398,44900.0
2010-11-09 11:15:00,30.62,30.71,30.61,30.71,36300.0,22.047,22.1118,22.0398,22.1118,36300.0
2010-11-09 11:20:00,30.71,30.73,30.65,30.66,118100.0,22.1118,22.1262,22.0686,22.0758,118100.0
2010-11-09 11:25:00,30.66,30.67,30.62,30.64,47400.0,22.0758,22.083,22.047,22.0614,47400.0
2010-11-09 11:30:00,30.63,30.67,30.61,30.65,81600.0,22.0542,22.083,22.0398,22.0686,81600.0
2010-11-09 11:35:00,30.64,30.69,30.64,30.68,76100.0,22.0614,22.0974,22.0614,22.0902,76100.0
2010-11-09 11:40:00,30.68,30.69,30.66,30.66,29300.0,22.0902,22.0974,22.0758,22.0758,29300.0
2010-11-09 11:45:00,30.65,30.67,30.65,30.66,38600.0,22.0686,22.083,22.0686,22.0758,38600.0
2010-11-09 11:50:00,30.66,30.66,30.65,30.65,15600.0,22.0758,22.0758,22.0686,22.0686,15600.0
2010-11-09 11:55:00,30.66,30.66,30.57,30.57,82900.0,22.0758,22.0758,22.011,22.011,82900.0
2010-11-09 12:00:00,30.57,30.58,30.57,30.57,26700.0,22.011,22.0182,22.011,22.011,26700.0
2010-11-09 12:05:00,30.57,30.58,30.53,30.54,27400.0,22.011,22.0182,21.9822,21.9894,27400.0
2010-11-09 12:10:00,30.54,30.55,30.5,30.5,60900.0,21.9894,21.9966,21.9606,21.9606,60900.0
2010-11-09 12:15:00,30.5,30.52,30.45,30.46,92700.0,21.9606,21.975,21.9246,21.9318,92700.0
2010-11-09 12:20:00,30.46,30.49,30.44,30.46,59600.0,21.9318,21.9534,21.9174,21.9318,59600.0
2010-11-09 12:25:00,30.45,30.47,30.44,30.44,71400.0,21.9246,21.939,21.9174,21.9174,71400.0
2010-11-09 12:30:00,30.44,30.46,30.42,30.45,97300.0,21.9174,21.9318,21.903,21.9246,97300.0
2010-11-09 12:35:00,30.45,30.45,30.44,30.44,16300.0,21.9246,21.9246,21.9174,21.9174,16300.0
2010-11-09 12:40:00,30.44,30.47,30.44,30.47,67600.0,21.9174,21.939,21.9174,21.939,67600.0
2010-11-09 12:45:00,30.47,30.5,30.42,30.43,73800.0,21.939,21.9606,21.903,21.9102,73800.0
2010-11-09 12:50:00,30.44,30.45,30.4,30.45,83500.0,21.9174,21.9246,21.8886,21.9246,83500.0
2010-11-09 12:55:00,30.45,30.46,30.42,30.44,61000.0,21.9246,21.9318,21.903,21.9174,61000.0
2010-11-09 13:00:00,30.44,30.5,30.43,30.47,33900.0,21.9174,21.9606,21.9102,21.939,33900.0
2010-11-09 13:05:00,30.47,30.49,30.46,30.46,42700.0,21.939,21.9534,21.9318,21.9318,42700.0
2010-11-09 13:10:00,30.47,30.47,30.41,30.41,78300.0,21.939,21.939,21.8958,21.8958,78300.0
2010-11-09 13:15:00,30.41,30.41,30.37,30.38,119100.0,21.8958,21.8958,21.867,21.8742,119100.0
2010-11-09 13:20:00,30.38,30.41,30.38,30.4,15300.0,21.8742,21.8958,21.8742,21.8886,15300.0
2010-11-09 13:25:00,30.41,30.41,30.37,30.4,37500.0,21.8958,21.8958,21.867,21.8886,37500.0
2010-11-09 13:30:00,30.4,30.43,30.39,30.42,40100.0,21.8886,21.9102,21.8814,21.903,40100.0
2010-11-09 13:35:00,30.42,30.46,30.4,30.43,125800.0,21.903,21.9318,21.8886,21.9102,125800.0
2010-11-09 13:40:00,30.43,30.44,30.42,30.43,25300.0,21.9102,21.9174,21.903,21.9102,25300.0
2010-11-09 13:45:00,30.43,30.43,30.38,30.39,56900.0,21.9102,21.9102,21.8742,21.8814,56900.0
2010-11-09 13:50:00,30.39,30.4,30.37,30.39,23200.0,21.8814,21.8886,21.867,21.8814,23200.0
2010-11-09 13:55:00,30.4,30.41,30.36,30.37,37300.0,21.8886,21.8958,21.8598,21.867,37300.0
2010-11-09 14:00:00,30.37,30.39,30.35,30.38,55800.0,21.867,21.8814,21.8526,21.8742,55800.0
2010-11-09 14:05:00,30.38,30.41,30.38,30.4,44700.0,21.8742,21.8958,21.8742,21.8886,44700.0
2010-11-09 14:10:00,30.41,30.41,30.4,30.41,23300.0,21.8958,21.8958,21.8886,21.8958,23300.0
2010-11-09 14:15:00,30.41,30.44,30.38,30.38,54300.0,21.8958,21.9174,21.8742,21.8742,54300.0
2010-11-09 14:20:00,30.38,30.41,30.37,30.4,47200.0,21.8742,21.8958,21.867,21.8886,47200.0
2010-11-09 14:25:00,30.4,30.43,30.38,30.43,78500.0,21.8886,21.9102,21.8742,21.9102,78500.0
2010-11-09 14:30:00,30.43,30.51,30.42,30.49,39200.0,21.9102,21.9678,21.903,21.9534,39200.0
2010-11-09 14:35:00,30.5,30.51,30.49,30.49,14700.0,21.9606,21.9678,21.9534,21.9534,14700.0
2010-11-09 14:40:00,30.5,30.51,30.47,30.47,45900.0,21.9606,21.9678,21.939,21.939,45900.0
2010-11-09 14:45:00,30.47,30.47,30.43,30.44,27600.0,21.939,21.939,21.9102,21.9174,27600.0
2010-11-09 14:50:00,30.44,30.45,30.41,30.41,31700.0,21.9174,21.9246,21.8958,21.8958,31700.0
2010-11-09 14:55:00,30.42,30.45,30.41,30.45,25000.0,21.903,21.9246,21.8958,21.9246,25000.0
2010-11-09 15:00:00,30.45,30.45,30.35,30.37,36200.0,21.9246,21.9246,21.8526,21.867,36200.0
2010-11-09 15:05:00,30.37,30.38,30.36,30.36,62200.0,21.867,21.8742,21.8598,21.8598,62200.0
2010-11-09 15:10:00,30.37,30.37,30.28,30.32,137900.0,21.867,21.867,21.8022,21.831,137900.0
2010-11-09 15:15:00,30.32,30.37,30.3,30.37,31600.0,21.831,21.867,21.8166,21.867,31600.0
2010-11-09 15:20:00,30.37,30.37,30.33,30.35,143500.0,21.867,21.867,21.8382,21.8526,143500.0
2010-11-09 15:25:00,30.35,30.36,30.28,30.28,105700.0,21.8526,21.8598,21.8022,21.8022,105700.0
2010-11-09 15:30:00,30.28,30.32,30.25,30.32,94400.0,21.8022,21.831,21.7806,21.831,94400.0
2010-11-09 15:35:00,30.32,30.32,30.25,30.27,263800.0,21.831,21.831,21.7806,21.795,263800.0
2010-11-09 15:40:00,30.26,30.27,30.22,30.24,125200.0,21.7878,21.795,21.759,21.7734,125200.0
2010-11-09 15:45:00,30.25,30.26,30.16,30.18,154800.0,21.7806,21.7878,21.7158,21.7302,154800.0
2010-11-09 15:50:00,30.17,30.24,30.17,30.24,140800.0,21.723,21.7734,21.723,21.7734,140800.0
2010-11-09 15:55:00,30.24,30.31,30.21,30.31,393600.0,21.7734,21.8238,21.7518,21.8238,393600.0
2010-11-10 09:30:00,30.44,30.83,30.42,30.74,294400.0,21.9174,22.1982,21.903,22.1334,294400.0
2010-11-10 09:35:00,30.75,30.77,30.66,30.75,209800.0,22.1406,22.155,22.0758,22.1406,209800.0
2010-11-10 09:40:00,30.76,30.76,30.54,30.55,197200.0,22.1478,22.1478,21.9894,21.9966,197200.0
2010-11-10 09:45:00,30.54,30.72,30.54,30.7,167700.0,21.9894,22.119,21.9894,22.1046,167700.0
2010-11-10 09:50:00,30.7,30.76,30.65,30.68,341000.0,22.1046,22.1478,22.0686,22.0902,341000.0
2010-11-10 09:55:00,30.68,30.68,30.57,30.6,119700.0,22.0902,22.0902,22.011,22.0326,119700.0
2010-11-10 10:00:00,30.6,30.61,30.56,30.57,109000.0,22.0326,22.0398,22.0038,22.011,109000.0
2010-11-10 10:05:00,30.57,30.58,30.47,30.5,230800.0,22.011,22.0182,21.939,21.9606,230800.0
2010-11-10 10:10:00,30.51,30.57,30.45,30.57,151600.0,21.9678,22.011,21.9246,22.011,151600.0
2010-11-10 10:15:00,30.57,30.58,30.47,30.49,105500.0,22.011,22.0182,21.939,21.9534,105500.0
2010-11-10 10:20:00,30.49,30.54,30.45,30.52,114500.0,21.9534,21.9894,21.9246,21.975,114500.0
2010-11-10 10:25:00,30.51,30.53,30.47,30.49,96000.0,21.9678,21.9822,21.939,21.9534,96000.0
2010-11-10 10:30:00,30.5,30.57,30.5,30.57,167100.0,21.9606,22.011,21.9606,22.011,167100.0
2010-11-10 10:35:00,30.57,30.69,30.57,30.69,62000.0,22.011,22.0974,22.011,22.0974,62000.0
2010-11-10 10:40:00,30.68,30.8,30.68,30.8,170200.0,22.0902,22.1766,22.0902,22.1766,170200.0
2010-11-10 10:45:00,30.79,30.8,30.73,30.73,122400.0,22.1694,22.1766,22.1262,22.1262,122400.0
2010-11-10 10:50:00,30.74,30.76,30.72,30.75,69200.0,22.1334,22.1478,22.119,22.1406,69200.0
2010-11-10 10:55:00,30.75,30.76,30.72,30.75,139700.0,22.1406,22.1478,22.119,22.1406,139700.0
2010-11-10 11:00:00,30.75,30.77,30.74,30.74,160900.0,22.1406,22.155,22.1334,22.1334,160900.0
2010-11-10 11:05:00,30.74,30.75,30.66,30.67,70000.0,22.1334,22.1406,22.0758,22.083,70000.0
2010-11-10 11:10:00,30.67,30.72,30.67,30.67,147800.0,22.083,22.119,22.083,22.083,147800.0
2010-11-10 11:15:00,30.67,30.7,30.64,30.68,87200.0,22.083,22.1046,22.0614,22.0902,87200.0
2010-11-10 11:20:00,30.69,30.73,30.69,30.7,56100.0,22.0974,22.1262,22.0974,22.1046,56100.0
2010-11-10 11:25:00,30.71,30.72,30.69,30.69,45500.0,22.1118,22.119,22.0974,22.0974,45500.0
2010-11-10 11:30:00,30.7,30.73,30.69,30.7,51400.0,22.1046,22.1262,22.0974,22.1046,51400.0
2010-11-10 11:35:00,30.69,30.71,30.69,30.7,32700.0,22.0974,22.1118,22.0974,22.1046,32700.0
2010-11-10 11:40:00,30.71,30.73,30.69,30.72,37600.0,22.1118,22.1262,22.0974,22.119,37600.0
2010-11-10 11:45:00,30.72,30.75,30.72,30.74,86900.0,22.119,22.1406,22.119,22.1334,86900.0
2010-11-10 11:50:00,30.75,30.8,30.74,30.8,72800.0,22.1406,22.1766,22.1334,22.1766,72800.0
2010-11-10 11:55:00,30.8,30.9,30.79,30.89,94700.0,22.1766,22.2486,22.1694,22.2414,94700.0
2010-11-10 12:00:00,30.88,30.92,30.87,30.91,111900.0,22.2342,22.263,22.227,22.2558,111900.0
2010-11-10 12:05:00,30.91,30.92,30.9,30.91,60200.0,22.2558,22.263,22.2486,22.2558,60200.0
2010-11-10 12:10:00,30.92,30.98,30.91,30.96,83200.0,22.263,22.3062,22.2558,22.2918,83200.0
2010-11-10 12:15:00,30.96,30.99,30.96,30.98,65200.0,22.2918,22.3134,22.2918,22.3062,65200.0
2010-11-10 12:20:00,30.98,31.0,30.9,30.93,93500.0,22.3062,22.3206,22.2486,22.2702,93500.0
2010-11-10 12:25:00,30.93,30.95,30.88,30.88,54800.0,22.2702,22.2846,22.2342,22.2342,54800.0
2010-11-10 12:30:00,30.89,30.89,30.84,30.88,89200.0,22.2414,22.2414,22.2054,22.2342,89200.0
2010-11-10 12:35:00,30.88,30.88,30.83,30.83,35200.0,22.2342,22.2342,22.1982,22.1982,35200.0
2010-11-10 12:40:00,30.83,30.83,30.75,30.75,74500.0,22.1982,22.1982,22.1406,22.1406,74500.0
2010-11-10 12:45:00,30.75,30.76,30.73,30.74,73800.0,22.1406,22.1478,22.1262,22.1334,73800.0
2010-11-10 12:50:00,30.74,30.75,30.74,30.75,28500.0,22.1334,22.1406,22.1334,22.1406,28500.0
2010-11-10 12:55:00,30.75,30.75,30.72,30.73,39400.0,22.1406,22.1406,22.119,22.1262,39400.0
2010-11-10 13:00:00,30.73,30.74,30.68,30.72,48200.0,22.1262,22.1334,22.0902,22.119,48200.0
2010-11-10 13:05:00,30.72,30.77,30.72,30.75,96400.0,22.119,22.155,22.119,22.1406,96400.0
2010-11-10 13:10:00,30.75,30.78,30.73,30.77,49200.0,22.1406,22.1622,22.1262,22.155,49200.0
2010-11-10 13:15:00,30.77,30.83,30.76,30.83,38700.0,22.155,22.1982,22.1478,22.1982,38700.0
2010-11-10 13:20:00,30.82,30.88,30.82,30.83,42400.0,22.191,22.2342,22.191,22.1982,42400.0
2010-11-10 13:25:00,30.83,30.89,30.83,30.85,26300.0,22.1982,22.2414,22.1982,22.2126,26300.0
2010-11-10 13:30:00,30.85,30.9,30.83,30.84,45200.0,22.2126,22.2486,22.1982,22.2054,45200.0
2010-11-10 13:35:00,30.84,30.86,30.83,30.83,30200.0,22.2054,22.2198,22.1982,22.1982,30200.0
2010-11-10 13:40:00,30.83,30.83,30.8,30.8,57300.0,22.1982,22.1982,22.1766,22.1766,57300.0
2010-11-10 13:45:00,30.81,30.89,30.79,30.89,50500.0,22.1838,22.2414,22.1694,22.2414,50500.0
2010-11-10 13:50:00,30.89,30.89,30.86,30.88,42600.0,22.2414,22.2414,22.2198,22.2342,42600.0
2010-11-10 13:55:00,30.87,30.95,30.87,30.92,70100.0,22.227,22.2846,22.227,22.263,70100.0
2010-11-10 14:00:00,30.92,30.98,30.92,30.98,72600.0,22.263,22.3062,22.263,22.3062,72600.0
2010-11-10 14:05:00,30.98,31.05,30.98,31.04,80800.0,22.3062,22.3566,22.3062,22.3494,80800.0
2010-11-10 14:10:00,31.04,31.05,31.01,31.01,45400.0,22.3494,22.3566,22.3278,22.3278,45400.0
2010-11-10 14:15:00,31.01,31.02,30.98,31.0,71800.0,22.3278,22.335,22.3062,22.3206,71800.0
2010-11-10 14:20:00,31.01,31.01,30.94,30.98,46900.0,22.3278,22.3278,22.2774,22.3062,46900.0
2010-11-10 14:25:00,30.98,31.0,30.95,30.99,65700.0,22.3062,22.3206,22.2846,22.3134,65700.0
2010-11-10 14:30:00,30.98,30.98,30.91,30.91,71500.0,22.3062,22.3062,22.2558,22.2558,71500.0
2010-11-10 14:35:00,30.91,30.98,30.91,30.96,93400.0,22.2558,22.3062,22.2558,22.2918,93400.0
2010-11-10 14:40:00,30.96,30.96,30.92,30.95,71000.0,22.2918,22.2918,22.263,22.2846,71000.0
2010-11-10 14:45:00,30.95,31.0,30.95,30.98,34000.0,22.2846,22.3206,22.2846,22.3062,34000.0
2010-11-10 14:50:00,30.98,31.02,30.98,31.02,47100.0,22.3062,22.335,22.3062,22.335,47100.0
2010-11-10 14:55:00,31.02,31.04,31.01,31.03,45800.0,22.335,22.3494,22.3278,22.3422,45800.0
2010-11-10 15:00:00,31.03,31.05,31.01,31.03,61300.0,22.3422,22.3566,22.3278,22.3422,61300.0
2010-11-10 15:05:00,31.03,31.04,30.98,30.99,64300.0,22.3422,22.3494,22.3062,22.3134,64300.0
2010-11-10 15:10:00,30.99,31.05,30.99,31.04,58600.0,22.3134,22.3566,22.3134,22.3494,58600.0
2010-11-10 15:15:00,31.04,31.04,30.98,31.0,81300.0,22.3494,22.3494,22.3062,22.3206,81300.0
2010-11-10 15:20:00,31.01,31.01,30.99,31.01,63700.0,22.3278,22.3278,22.3134,22.3278,63700.0
2010-11-10 15:25:00,31.01,31.01,30.98,30.99,93500.0,22.3278,22.3278,22.3062,22.3134,93500.0
2010-11-10 15:30:00,31.0,31.01,30.99,31.0,61700.0,22.3206,22.3278,22.3134,22.3206,61700.0
2010-11-10 15:35:00,30.99,31.0,30.95,30.99,167300.0,22.3134,22.3206,22.2846,22.3134,167300.0
2010-11-10 15:40:00,31.0,31.03,30.99,31.03,144000.0,22.3206,22.3422,22.3134,22.3422,144000.0
2010-11-10 15:45:00,31.02,31.02,30.99,31.0,133100.0,22.335,22.335,22.3134,22.3206,133100.0
2010-11-10 15:50:00,30.99,31.01,30.99,31.01,153200.0,22.3134,22.3278,22.3134,22.3278,153200.0
2010-11-10 15:55:00,31.01,31.08,31.0,31.07,631200.0,22.3278,22.3782,22.3206,22.371,631200.0
2010-11-11 09:30:00,30.86,31.01,30.76,30.9,108200.0,22.2198,22.3278,22.1478,22.2486,108200.0
2010-11-11 09:35:00,30.9,30.98,30.9,30.94,143900.0,22.2486,22.3062,22.2486,22.2774,143900.0
2010-11-11 09:40:00,30.95,30.97,30.78,30.79,117700.0,22.2846,22.299,22.1622,22.1694,117700.0
2010-11-11 09:45:00,30.78,30.81,30.72,30.72,51100.0,22.1622,22.1838,22.119,22.119,51100.0
2010-11-11 09:50:00,30.73,30.78,30.69,30.78,67600.0,22.1262,22.1622,22.0974,22.1622,67600.0
2010-11-11 09:55:00,30.77,30.82,30.75,30.81,59400.0,22.155,22.191,22.1406,22.1838,59400.0
2010-11-11 10:00:00,30.81,30.81,30.77,30.78,53800.0,22.1838,22.1838,22.155,22.1622,53800.0
2010-11-11 10:05:00,30.78,30.81,30.72,30.8,46500.0,22.1622,22.1838,22.119,22.1766,46500.0
2010-11-11 10:10:00,30.8,30.8,30.76,30.77,15700.0,22.1766,22.1766,22.1478,22.155,15700.0
2010-11-11 10:15:00,30.77,30.84,30.76,30.83,71100.0,22.155,22.2054,22.1478,22.1982,71100.0
2010-11-11 10:20:00,30.83,30.85,30.79,30.83,74500.0,22.1982,22.2126,22.1694,22.1982,74500.0
2010-11-11 10:25:00,30.83,30.87,30.79,30.82,49400.0,22.1982,22.227,22.1694,22.191,49400.0
2010-11-11 10:30:00,30.83,30.83,30.76,30.77,34100.0,22.1982,22.1982,22.1478,22.155,34100.0
2010-11-11 10:35:00,30.77,30.77,30.72,30.74,49100.0,22.155,22.155,22.119,22.1334,49100.0
2010-11-11 10:40:00,30.74,30.8,30.73,30.74,59700.0,22.1334,22.1766,22.1262,22.1334,59700.0
2010-11-11 10:45:00,30.74,30.78,30.7,30.7,96600.0,22.1334,22.1622,22.1046,22.1046,96600.0
2010-11-11 10:50:00,30.7,30.71,30.67,30.71,39200.0,22.1046,22.1118,22.083,22.1118,39200.0
2010-11-11 10:55:00,30.71,30.76,30.68,30.68,30100.0,22.1118,22.1478,22.0902,22.0902,30100.0
2010-11-11 11:00:00,30.69,30.7,30.66,30.67,34100.0,22.0974,22.1046,22.0758,22.083,34100.0
2010-11-11 11:05:00,30.67,30.67,30.59,30.6,72700.0,22.083,22.083,22.0254,22.0326,72700.0
2010-11-11 11:10:00,30.6,30.63,30.59,30.63,44700.0,22.0326,22.0542,22.0254,22.0542,44700.0
2010-11-11 11:15:00,30.63,30.66,30.6,30.63,38900.0,22.0542,22.0758,22.0326,22.0542,38900.0
2010-11-11 11:20:00,30.63,30.63,30.59,30.6,32700.0,22.0542,22.0542,22.0254,22.0326,32700.0
2010-11-11 11:25:00,30.6,30.61,30.58,30.6,89400.0,22.0326,22.0398,22.0182,22.0326,89400.0
2010-11-11 11:30:00,30.6,30.63,30.59,30.6,51300.0,22.0326,22.0542,22.0254,22.0326,51300.0
2010-11-11 11:35:00,30.59,30.61,30.57,30.58,28500.0,22.0254,22.0398,22.011,22.0182,28500.0
2010-11-11 11:40:00,30.58,30.61,30.57,30.6,28400.0,22.0182,22.0398,22.011,22.0326,28400.0
2010-11-11 11:45:00,30.6,30.64,30.58,30.62,29900.0,22.0326,22.0614,22.0182,22.047,29900.0
2010-11-11 11:50:00,30.62,30.63,30.58,30.63,79600.0,22.047,22.0542,22.0182,22.0542,79600.0
2010-11-11 11:55:00,30.62,30.64,30.58,30.63,68500.0,22.047,22.0614,22.0182,22.0542,68500.0
2010-11-11 12:00:00,30.62,30.62,30.59,30.6,13600.0,22.047,22.047,22.0254,22.0326,13600.0
2010-11-11 12:05:00,30.6,30.65,30.59,30.6,31000.0,22.0326,22.0686,22.0254,22.0326,31000.0
2010-11-11 12:10:00,30.59,30.65,30.59,30.65,38200.0,22.0254,22.0686,22.0254,22.0686,38200.0
2010-11-11 12:15:00,30.65,30.74,30.65,30.74,41300.0,22.0686,22.1334,22.0686,22.1334,41300.0
2010-11-11 12:20:00,30.72,30.74,30.72,30.74,31800.0,22.119,22.1334,22.119,22.1334,31800.0
2010-11-11 12:25:00,30.74,30.74,30.7,30.72,35600.0,22.1334,22.1334,22.1046,22.119,35600.0
2010-11-11 12:30:00,30.73,30.76,30.72,30.72,16600.0,22.1262,22.1478,22.119,22.119,16600.0
2010-11-11 12:35:00,30.73,30.73,30.69,30.72,24800.0,22.1262,22.1262,22.0974,22.119,24800.0
2010-11-11 12:40:00,30.72,30.75,30.71,30.75,16100.0,22.119,22.1406,22.1118,22.1406,16100.0
2010-11-11 12:45:00,30.75,30.75,30.72,30.74,12200.0,22.1406,22.1406,22.119,22.1334,12200.0
2010-11-11 12:50:00,30.73,30.75,30.7,30.74,14600.0,22.1262,22.1406,22.1046,22.1334,14600.0
2010-11-11 12:55:00,30.74,30.74,30.71,30.71,13300.0,22.1334,22.1334,22.1118,22.1118,13300.0
2010-11-11 13:00:00,30.7,30.71,30.68,30.71,15700.0,22.1046,22.1118,22.0902,22.1118,15700.0
2010-11-11 13:05:00,30.7,30.72,30.7,30.7,15900.0,22.1046,22.119,22.1046,22.1046,15900.0
2010-11-11 13:10:00,30.7,30.74,30.7,30.73,14700.0,22.1046,22.1334,22.1046,22.1262,14700.0
2010-11-11 13:15:00,30.74,30.74,30.7,30.7,13200.0,22.1334,22.1334,22.1046,22.1046,13200.0
2010-11-11 13:20:00,30.7,30.74,30.7,30.72,12600.0,22.1046,22.1334,22.1046,22.119,12600.0
2010-11-11 13:25:00,30.72,30.73,30.69,30.69,16700.0,22.119,22.1262,22.0974,22.0974,16700.0
2010-11-11 13:30:00,30.69,30.74,30.69,30.74,22500.0,22.0974,22.1334,22.0974,22.1334,22500.0
2010-11-11 13:35:00,30.73,30.74,30.72,30.73,13100.0,22.1262,22.1334,22.119,22.1262,13100.0
2010-11-11 13:40:00,30.74,30.78,30.73,30.75,17600.0,22.1334,22.1622,22.1262,22.1406,17600.0
2010-11-11 13:45:00,30.75,30.77,30.75,30.75,18100.0,22.1406,22.155,22.1406,22.1406,18100.0
2010-11-11 13:50:00,30.76,30.77,30.75,30.76,20700.0,22.1478,22.155,22.1406,22.1478,20700.0
2010-11-11 13:55:00,30.75,30.76,30.75,30.75,15000.0,22.1406,22.1478,22.1406,22.1406,15000.0
2010-11-11 14:00:00,30.75,30.76,30.71,30.71,24100.0,22.1406,22.1478,22.1118,22.1118,24100.0
2010-11-11 14:05:00,30.72,30.72,30.7,30.72,20900.0,22.119,22.119,22.1046,22.119,20900.0
2010-11-11 14:10:00,30.71,30.77,30.71,30.77,31000.0,22.1118,22.155,22.1118,22.155,31000.0
2010-11-11 14:15:00,30.77,30.8,30.76,30.8,21800.0,22.155,22.1766,22.1478,22.1766,21800.0
2010-11-11 14:20:00,30.8,30.8,30.76,30.76,17100.0,22.1766,22.1766,22.1478,22.1478,17100.0
2010-11-11 14:25:00,30.76,30.78,30.75,30.76,24200.0,22.1478,22.1622,22.1406,22.1478,24200.0
2010-11-11 14:30:00,30.76,30.8,30.76,30.77,24800.0,22.1478,22.1766,22.1478,22.155,24800.0
2010-11-11 14:35:00,30.77,30.79,30.77,30.77,20300.0,22.155,22.1694,22.155,22.155,20300.0
2010-11-11 14:40:00,30.77,30.77,30.75,30.75,26600.0,22.155,22.155,22.1406,22.1406,26600.0
2010-11-11 14:45:00,30.75,30.77,30.73,30.73,33800.0,22.1406,22.155,22.1262,22.1262,33800.0
2010-11-11 14:50:00,30.73,30.74,30.68,30.7,38900.0,22.1262,22.1334,22.0902,22.1046,38900.0
2010-11-11 14:55:00,30.7,30.74,30.7,30.73,26500.0,22.1046,22.1334,22.1046,22.1262,26500.0
2010-11-11 15:00:00,30.73,30.73,30.69,30.7,37900.0,22.1262,22.1262,22.0974,22.1046,37900.0
2010-11-11 15:05:00,30.71,30.74,30.7,30.72,31900.0,22.1118,22.1334,22.1046,22.119,31900.0
2010-11-11 15:10:00,30.72,30.74,30.69,30.69,40400.0,22.119,22.1334,22.0974,22.0974,40400.0
2010-11-11 15:15:00,30.7,30.73,30.69,30.69,45600.0,22.1046,22.1262,22.0974,22.0974,45600.0
2010-11-11 15:20:00,30.7,30.71,30.63,30.63,87000.0,22.1046,22.1118,22.0542,22.0542,87000.0
2010-11-11 15:25:00,30.64,30.67,30.59,30.66,126200.0,22.0614,22.083,22.0254,22.0758,126200.0
2010-11-11 15:30:00,30.67,30.67,30.57,30.57,75700.0,22.083,22.083,22.011,22.011,75700.0
2010-11-11 15:35:00,30.57,30.64,30.57,30.64,83500.0,22.011,22.0614,22.011,22.0614,83500.0
2010-11-11 15:40:00,30.64,30.65,30.59,30.65,62600.0,22.0614,22.0686,22.0254,22.0686,62600.0
2010-11-11 15:45:00,30.65,30.66,30.57,30.58,162700.0,22.0686,22.0758,22.011,22.0182,162700.0
2010-11-11 15:50:00,30.58,30.65,30.57,30.64,257600.0,22.0182,22.0686,22.011,22.0614,257600.0
2010-11-11 15:55:00,30.64,30.65,30.57,30.64,728600.0,22.0614,22.0686,22.011,22.0614,728600.0
2010-11-12 09:30:00,30.45,30.51,30.35,30.45,80200.0,21.9246,21.9678,21.8526,21.9246,80200.0
2010-11-12 09:35:00,30.46,30.46,30.33,30.37,29300.0,21.9318,21.9318,21.8382,21.867,29300.0
2010-11-12 09:40:00,30.36,30.4,30.3,30.36,64900.0,21.8598,21.8886,21.8166,21.8598,64900.0
2010-11-12 09:45:00,30.37,30.39,30.25,30.29,77300.0,21.867,21.8814,21.7806,21.8094,77300.0
2010-11-12 09:50:00,30.29,30.47,30.29,30.47,63200.0,21.8094,21.939,21.8094,21.939,63200.0
2010-11-12 09:55:00,30.48,30.48,30.39,30.45,43100.0,21.9462,21.9462,21.8814,21.9246,43100.0
2010-11-12 10:00:00,30.45,30.47,30.39,30.4,41000.0,21.9246,21.939,21.8814,21.8886,41000.0
2010-11-12 10:05:00,30.4,30.4,30.28,30.3,56500.0,21.8886,21.8886,21.8022,21.8166,56500.0
2010-11-12 10:10:00,30.3,30.31,30.25,30.26,55600.0,21.8166,21.8238,21.7806,21.7878,55600.0
2010-11-12 10:15:00,30.25,30.4,30.25,30.4,71200.0,21.7806,21.8886,21.7806,21.8886,71200.0
2010-11-12 10:20:00,30.4,30.41,30.32,30.37,39400.0,21.8886,21.8958,21.831,21.867,39400.0
2010-11-12 10:25:00,30.37,30.37,30.24,30.25,29000.0,21.867,21.867,21.7734,21.7806,29000.0
2010-11-12 10:30:00,30.24,30.27,30.19,30.19,69900.0,21.7734,21.795,21.7374,21.7374,69900.0
2010-11-12 10:35:00,30.2,30.21,30.11,30.2,86900.0,21.7446,21.7518,21.6798,21.7446,86900.0
2010-11-12 10:40:00,30.2,30.26,30.18,30.2,74000.0,21.7446,21.7878,21.7302,21.7446,74000.0
2010-11-12 10:45:00,30.2,30.27,30.15,30.2,78000.0,21.7446,21.795,21.7086,21.7446,78000.0
2010-11-12 10:50:00,30.2,30.2,30.15,30.15,30800.0,21.7446,21.7446,21.7086,21.7086,30800.0
2010-11-12 10:55:00,30.15,30.28,30.15,30.23,48600.0,21.7086,21.8022,21.7086,21.7662,48600.0
2010-11-12 11:00:00,30.23,30.24,30.18,30.22,51600.0,21.7662,21.7734,21.7302,21.759,51600.0
2010-11-12 11:05:00,30.21,30.21,30.14,30.14,60900.0,21.7518,21.7518,21.7014,21.7014,60900.0
2010-11-12 11:10:00,30.14,30.15,30.12,30.13,107300.0,21.7014,21.7086,21.687,21.6942,107300.0
2010-11-12 11:15:00,30.13,30.19,30.12,30.14,38300.0,21.6942,21.7374,21.687,21.7014,38300.0
2010-11-12 11:20:00,30.14,30.19,30.12,30.18,85600.0,21.7014,21.7374,21.687,21.7302,85600.0
2010-11-12 11:25:00,30.18,30.25,30.18,30.25,30200.0,21.7302,21.7806,21.7302,21.7806,30200.0
2010-11-12 11:30:00,30.25,30.25,30.24,30.25,15400.0,21.7806,21.7806,21.7734,21.7806,15400.0
2010-11-12 11:35:00,30.25,30.25,30.22,30.24,14900.0,21.7806,21.7806,21.759,21.7734,14900.0
2010-11-12 11:40:00,30.24,30.27,30.24,30.26,14300.0,21.7734,21.795,21.7734,21.7878,14300.0
2010-11-12 11:45:00,30.26,30.26,30.17,30.18,27300.0,21.7878,21.7878,21.723,21.7302,27300.0
2010-11-12 11:50:00,30.19,30.19,30.13,30.15,62900.0,21.7374,21.7374,21.6942,21.7086,62900.0
2010-11-12 11:55:00,30.15,30.16,30.13,30.14,42200.0,21.7086,21.7158,21.6942,21.7014,42200.0
2010-11-12 12:00:00,30.14,30.14,30.1,30.13,49500.0,21.7014,21.7014,21.6726,21.6942,49500.0
2010-11-12 12:05:00,30.12,30.16,30.11,30.13,23800.0,21.687,21.7158,21.6798,21.6942,23800.0
2010-11-12 12:10:00,30.13,30.13,30.08,30.11,33900.0,21.6942,21.6942,21.6582,21.6798,33900.0
2010-11-12 12:15:00,30.11,30.11,30.08,30.09,25000.0,21.6798,21.6798,21.6582,21.6654,25000.0
2010-11-12 12:20:00,30.1,30.11,30.05,30.08,39400.0,21.6726,21.6798,21.6366,21.6582,39400.0
2010-11-12 12:25:00,30.08,30.12,30.07,30.08,23600.0,21.6582,21.687,21.651,21.6582,23600.0
2010-11-12 12:30:00,30.08,30.13,30.08,30.1,33500.0,21.6582,21.6942,21.6582,21.6726,33500.0
2010-11-12 12:35:00,30.1,30.16,30.09,30.15,39400.0,21.6726,21.7158,21.6654,21.7086,39400.0
2010-11-12 12:40:00,30.14,30.17,30.11,30.11,22400.0,21.7014,21.723,21.6798,21.6798,22400.0
2010-11-12 12:45:00,30.11,30.12,30.04,30.05,31700.0,21.6798,21.687,21.6294,21.6366,31700.0
2010-11-12 12:50:00,30.04,30.1,30.01,30.06,60000.0,21.6294,21.6726,21.6078,21.6438,60000.0
2010-11-12 12:55:00,30.07,30.12,30.07,30.11,54400.0,21.651,21.687,21.651,21.6798,54400.0
2010-11-12 13:00:00,30.12,30.14,30.1,30.14,49200.0,21.687,21.7014,21.6726,21.7014,49200.0
2010-11-12 13:05:00,30.15,30.17,30.11,30.12,25300.0,21.7086,21.723,21.6798,21.687,25300.0
2010-11-12 13:10:00,30.14,30.16,30.13,30.16,17800.0,21.7014,21.7158,21.6942,21.7158,17800.0
2010-11-12 13:15:00,30.15,30.19,30.13,30.13,34700.0,21.7086,21.7374,21.6942,21.6942,34700.0
2010-11-12 13:20:00,30.13,30.18,30.13,30.18,47200.0,21.6942,21.7302,21.6942,21.7302,47200.0
2010-11-12 13:25:00,30.17,30.23,30.16,30.2,40800.0,21.723,21.7662,21.7158,21.7446,40800.0
2010-11-12 13:30:00,30.2,30.21,30.15,30.19,35200.0,21.7446,21.7518,21.7086,21.7374,35200.0
2010-11-12 13:35:00,30.18,30.22,30.17,30.2,25700.0,21.7302,21.759,21.723,21.7446,25700.0
2010-11-12 13:40:00,30.2,30.25,30.18,30.23,56400.0,21.7446,21.7806,21.7302,21.7662,56400.0
2010-11-12 13:45:00,30.23,30.24,30.19,30.2,21400.0,21.7662,21.7734,21.7374,21.7446,21400.0
2010-11-12 13:50:00,30.2,30.2,30.19,30.19,7200.0,21.7446,21.7446,21.7374,21.7374,7200.0
2010-11-12 13:55:00,30.19,30.2,30.14,30.15,32900.0,21.7374,21.7446,21.7014,21.7086,32900.0
2010-11-12 14:00:00,30.15,30.17,30.13,30.16,38200.0,21.7086,21.723,21.6942,21.7158,38200.0
2010-11-12 14:05:00,30.16,30.17,30.11,30.14,30000.0,21.7158,21.723,21.6798,21.7014,30000.0
2010-11-12 14:10:00,30.15,30.15,30.1,30.12,33800.0,21.7086,21.7086,21.6726,21.687,33800.0
2010-11-12 14:15:00,30.13,30.16,30.11,30.12,30400.0,21.6942,21.7158,21.6798,21.687,30400.0
2010-11-12 14:20:00,30.13,30.13,30.09,30.09,20300.0,21.6942,21.6942,21.6654,21.6654,20300.0
2010-11-12 14:25:00,30.1,30.13,30.1,30.12,57400.0,21.6726,21.6942,21.6726,21.687,57400.0
2010-11-12 14:30:00,30.12,30.14,30.09,30.14,25800.0,21.687,21.7014,21.6654,21.7014,25800.0
2010-11-12 14:35:00,30.15,30.15,30.1,30.13,29700.0,21.7086,21.7086,21.6726,21.6942,29700.0
2010-11-12 14:40:00,30.13,30.14,30.1,30.12,33900.0,21.6942,21.7014,21.6726,21.687,33900.0
2010-11-12 14:45:00,30.13,30.19,30.12,30.19,59400.0,21.6942,21.7374,21.687,21.7374,59400.0
2010-11-12 14:50:00,30.19,30.25,30.19,30.23,50100.0,21.7374,21.7806,21.7374,21.7662,50100.0
2010-11-12 14:55:00,30.23,30.23,30.21,30.22,37300.0,21.7662,21.7662,21.7518,21.759,37300.0
2010-11-12 15:00:00,30.23,30.28,30.21,30.26,96100.0,21.7662,21.8022,21.7518,21.7878,96100.0
2010-11-12 15:05:00,30.27,30.33,30.26,30.28,179300.0,21.795,21.8382,21.7878,21.8022,179300.0
2010-11-12 15:10:00,30.29,30.32,30.29,30.32,50700.0,21.8094,21.831,21.8094,21.831,50700.0
2010-11-12 15:15:00,30.32,30.34,30.29,30.33,50100.0,21.831,21.8454,21.8094,21.8382,50100.0
2010-11-12 15:20:00,30.32,30.36,30.26,30.3,43300.0,21.831,21.8598,21.7878,21.8166,43300.0
2010-11-12 15:25:00,30.3,30.3,30.2,30.27,103700.0,21.8166,21.8166,21.7446,21.795,103700.0
2010-11-12 15:30:00,30.26,30.27,30.23,30.26,51100.0,21.7878,21.795,21.7662,21.7878,51100.0
2010-11-12 15:35:00,30.26,30.28,30.19,30.21,64800.0,21.7878,21.8022,21.7374,21.7518,64800.0
2010-11-12 15:40:00,30.21,30.22,30.16,30.18,90800.0,21.7518,21.759,21.7158,21.7302,90800.0
2010-11-12 15:45:00,30.17,30.23,30.17,30.22,75200.0,21.723,21.7662,21.723,21.759,75200.0
2010-11-12 15:50:00,30.22,30.23,30.12,30.12,120700.0,21.759,21.7662,21.687,21.687,120700.0
2010-11-12 15:55:00,30.12,30.2,30.12,30.18,239200.0,21.687,21.7446,21.687,21.7302,239200.0
2010-11-15 09:30:00,30.38,30.51,30.35,30.37,40500.0,21.8742,21.9678,21.8526,21.867,40500.0
2010-11-15 09:35:00,30.37,30.43,30.36,30.41,40800.0,21.867,21.9102,21.8598,21.8958,40800.0
2010-11-15 09:40:00,30.41,30.44,30.4,30.44,31800.0,21.8958,21.9174,21.8886,21.9174,31800.0
2010-11-15 09:45:00,30.44,30.49,30.42,30.49,51600.0,21.9174,21.9534,21.903,21.9534,51600.0
2010-11-15 09:50:00,30.48,30.51,30.48,30.5,27100.0,21.9462,21.9678,21.9462,21.9606,27100.0
2010-11-15 09:55:00,30.5,30.52,30.5,30.52,51000.0,21.9606,21.975,21.9606,21.975,51000.0
2010-11-15 10:00:00,30.51,30.54,30.49,30.52,132100.0,21.9678,21.9894,21.9534,21.975,132100.0
2010-11-15 10:05:00,30.52,30.54,30.49,30.49,74000.0,21.975,21.9894,21.9534,21.9534,74000.0
2010-11-15 10:10:00,30.5,30.54,30.46,30.54,27100.0,21.9606,21.9894,21.9318,21.9894,27100.0
2010-11-15 10:15:00,30.54,30.61,30.52,30.61,76000.0,21.9894,22.0398,21.975,22.0398,76000.0
2010-11-15 10:20:00,30.61,30.66,30.6,30.65,37300.0,22.0398,22.0758,22.0326,22.0686,37300.0
2010-11-15 10:25:00,30.66,30.7,30.65,30.67,24800.0,22.0758,22.1046,22.0686,22.083,24800.0
2010-11-15 10:30:00,30.68,30.69,30.61,30.61,15900.0,22.0902,22.0974,22.0398,22.0398,15900.0
2010-11-15 10:35:00,30.6,30.65,30.57,30.65,13900.0,22.0326,22.0686,22.011,22.0686,13900.0
2010-11-15 10:40:00,30.64,30.64,30.6,30.61,16100.0,22.0614,22.0614,22.0326,22.0398,16100.0
2010-11-15 10:45:00,30.61,30.65,30.61,30.64,13000.0,22.0398,22.0686,22.0398,22.0614,13000.0
2010-11-15 10:50:00,30.64,30.65,30.6,30.62,17900.0,22.0614,22.0686,22.0326,22.047,17900.0
2010-11-15 10:55:00,30.61,30.61,30.57,30.58,12700.0,22.0398,22.0398,22.011,22.0182,12700.0
2010-11-15 11:00:00,30.57,30.63,30.55,30.55,18900.0,22.011,22.0542,21.9966,21.9966,18900.0
2010-11-15 11:05:00,30.55,30.59,30.54,30.58,14700.0,21.9966,22.0254,21.9894,22.0182,14700.0
2010-11-15 11:10:00,30.59,30.63,30.57,30.63,25400.0,22.0254,22.0542,22.011,22.0542,25400.0
2010-11-15 11:15:00,30.63,30.64,30.59,30.61,31000.0,22.0542,22.0614,22.0254,22.0398,31000.0
2010-11-15 11:20:00,30.62,30.64,30.59,30.63,110100.0,22.047,22.0614,22.0254,22.0542,110100.0
2010-11-15 11:25:00,30.63,30.67,30.63,30.67,12500.0,22.0542,22.083,22.0542,22.083,12500.0
2010-11-15 11:30:00,30.68,30.68,30.64,30.67,58400.0,22.0902,22.0902,22.0614,22.083,58400.0
2010-11-15 11:35:00,30.67,30.68,30.65,30.66,21400.0,22.083,22.0902,22.0686,22.0758,21400.0
2010-11-15 11:40:00,30.66,30.7,30.66,30.69,39400.0,22.0758,22.1046,22.0758,22.0974,39400.0
2010-11-15 11:45:00,30.7,30.71,30.68,30.69,25400.0,22.1046,22.1118,22.0902,22.0974,25400.0
2010-11-15 11:50:00,30.69,30.69,30.65,30.66,20800.0,22.0974,22.0974,22.0686,22.0758,20800.0
2010-11-15 11:55:00,30.65,30.68,30.65,30.67,9100.0,22.0686,22.0902,22.0686,22.083,9100.0
2010-11-15 12:00:00,30.67,30.67,30.6,30.6,23000.0,22.083,22.083,22.0326,22.0326,23000.0
2010-11-15 12:05:00,30.6,30.65,30.59,30.63,22500.0,22.0326,22.0686,22.0254,22.0542,22500.0
2010-11-15 12:10:00,30.63,30.63,30.61,30.62,19800.0,22.0542,22.0542,22.0398,22.047,19800.0
2010-11-15 12:15:00,30.62,30.63,30.57,30.61,33700.0,22.047,22.0542,22.011,22.0398,33700.0
2010-11-15 12:20:00,30.6,30.61,30.58,30.6,26000.0,22.0326,22.0398,22.0182,22.0326,26000.0
2010-11-15 12:25:00,30.61,30.61,30.59,30.59,34200.0,22.0398,22.0398,22.0254,22.0254,34200.0
2010-11-15 12:30:00,30.6,30.6,30.58,30.59,26900.0,22.0326,22.0326,22.0182,22.0254,26900.0
2010-11-15 12:35:00,30.59,30.62,30.59,30.62,26200.0,22.0254,22.047,22.0254,22.047,26200.0
2010-11-15 12:40:00,30.61,30.61,30.56,30.56,22900.0,22.0398,22.0398,22.0038,22.0038,22900.0
2010-11-15 12:45:00,30.56,30.58,30.56,30.57,13400.0,22.0038,22.0182,22.0038,22.011,13400.0
2010-11-15 12:50:00,30.57,30.6,30.56,30.6,14700.0,22.011,22.0326,22.0038,22.0326,14700.0
2010-11-15 12:55:00,30.6,30.6,30.59,30.6,10200.0,22.0326,22.0326,22.0254,22.0326,10200.0
2010-11-15 13:00:00,30.59,30.61,30.58,30.58,42200.0,22.0254,22.0398,22.0182,22.0182,42200.0
2010-11-15 13:05:00,30.57,30.59,30.57,30.57,15900.0,22.011,22.0254,22.011,22.011,15900.0
2010-11-15 13:10:00,30.58,30.59,30.56,30.58,28000.0,22.0182,22.0254,22.0038,22.0182,28000.0
2010-11-15 13:15:00,30.57,30.58,30.57,30.58,21600.0,22.011,22.0182,22.011,22.0182,21600.0
2010-11-15 13:20:00,30.58,30.59,30.57,30.57,11400.0,22.0182,22.0254,22.011,22.011,11400.0
2010-11-15 13:25:00,30.58,30.58,30.57,30.57,11300.0,22.0182,22.0182,22.011,22.011,11300.0
2010-11-15 13:30:00,30.57,30.59,30.57,30.58,22100.0,22.011,22.0254,22.011,22.0182,22100.0
2010-11-15 13:35:00,30.59,30.61,30.58,30.58,18200.0,22.0254,22.0398,22.0182,22.0182,18200.0
2010-11-15 13:40:00,30.59,30.62,30.58,30.62,20400.0,22.0254,22.047,22.0182,22.047,20400.0
2010-11-15 13:45:00,30.62,30.64,30.61,30.64,16600.0,22.047,22.0614,22.0398,22.0614,16600.0
2010-11-15 13:50:00,30.64,30.66,30.63,30.66,32500.0,22.0614,22.0758,22.0542,22.0758,32500.0
2010-11-15 13:55:00,30.66,30.66,30.64,30.65,11800.0,22.0758,22.0758,22.0614,22.0686,11800.0
2010-11-15 14:00:00,30.64,30.66,30.62,30.66,34900.0,22.0614,22.0758,22.047,22.0758,34900.0
2010-11-15 14:05:00,30.65,30.66,30.65,30.66,8300.0,22.0686,22.0758,22.0686,22.0758,8300.0
2010-11-15 14:10:00,30.66,30.66,30.65,30.65,15000.0,22.0758,22.0758,22.0686,22.0686,15000.0
2010-11-15 14:15:00,30.65,30.66,30.64,30.64,44000.0,22.0686,22.0758,22.0614,22.0614,44000.0
2010-11-15 14:20:00,30.64,30.65,30.63,30.64,46200.0,22.0614,22.0686,22.0542,22.0614,46200.0
2010-11-15 14:25:00,30.64,30.67,30.64,30.66,32600.0,22.0614,22.083,22.0614,22.0758,32600.0
2010-11-15 14:30:00,30.66,30.66,30.61,30.62,44500.0,22.0758,22.0758,22.0398,22.047,44500.0
2010-11-15 14:35:00,30.63,30.63,30.59,30.62,35800.0,22.0542,22.0542,22.0254,22.047,35800.0
2010-11-15 14:40:00,30.63,30.66,30.62,30.65,34200.0,22.0542,22.0758,22.047,22.0686,34200.0
2010-11-15 14:45:00,30.66,30.66,30.65,30.66,6700.0,22.0758,22.0758,22.0686,22.0758,6700.0
2010-11-15 14:50:00,30.66,30.67,30.65,30.65,39100.0,22.0758,22.083,22.0686,22.0686,39100.0
2010-11-15 14:55:00,30.65,30.66,30.61,30.62,29300.0,22.0686,22.0758,22.0398,22.047,29300.0
2010-11-15 15:00:00,30.62,30.62,30.58,30.59,12300.0,22.047,22.047,22.0182,22.0254,12300.0
2010-11-15 15:05:00,30.59,30.59,30.56,30.58,16400.0,22.0254,22.0254,22.0038,22.0182,16400.0
2010-11-15 15:10:00,30.57,30.6,30.54,30.55,26700.0,22.011,22.0326,21.9894,21.9966,26700.0
2010-11-15 15:15:00,30.54,30.57,30.5,30.55,116100.0,21.9894,22.011,21.9606,21.9966,116100.0
2010-11-15 15:20:00,30.54,30.55,30.51,30.51,36300.0,21.9894,21.9966,21.9678,21.9678,36300.0
2010-11-15 15:25:00,30.52,30.53,30.49,30.52,134800.0,21.975,21.9822,21.9534,21.975,134800.0
2010-11-15 15:30:00,30.52,30.53,30.48,30.49,69800.0,21.975,21.9822,21.9462,21.9534,69800.0
2010-11-15 15:35:00,30.49,30.54,30.46,30.54,44100.0,21.9534,21.9894,21.9318,21.9894,44100.0
2010-11-15 15:40:00,30.54,30.56,30.5,30.5,40200.0,21.9894,22.0038,21.9606,21.9606,40200.0
2010-11-15 15:45:00,30.5,30.5,30.43,30.45,130900.0,21.9606,21.9606,21.9102,21.9246,130900.0
2010-11-15 15:50:00,30.45,30.45,30.39,30.4,214300.0,21.9246,21.9246,21.8814,21.8886,214300.0
2010-11-15 15:55:00,30.41,30.48,30.39,30.45,804100.0,21.8958,21.9462,21.8814,21.9246,804100.0
2010-11-16 09:30:00,30.29,30.44,30.21,30.23,87000.0,21.8094,21.9174,21.7518,21.7662,87000.0
2010-11-16 09:35:00,30.23,30.35,30.23,30.33,49600.0,21.7662,21.8526,21.7662,21.8382,49600.0
2010-11-16 09:40:00,30.33,30.33,30.23,30.27,31900.0,21.8382,21.8382,21.7662,21.795,31900.0
2010-11-16 09:45:00,30.26,30.3,30.24,30.25,89400.0,21.7878,21.8166,21.7734,21.7806,89400.0
2010-11-16 09:50:00,30.24,30.31,30.23,30.24,55000.0,21.7734,21.8238,21.7662,21.7734,55000.0
2010-11-16 09:55:00,30.25,30.28,30.24,30.27,80500.0,21.7806,21.8022,21.7734,21.795,80500.0
2010-11-16 10:00:00,30.26,30.31,30.24,30.24,83200.0,21.7878,21.8238,21.7734,21.7734,83200.0
2010-11-16 10:05:00,30.25,30.27,30.24,30.24,326600.0,21.7806,21.795,21.7734,21.7734,326600.0
2010-11-16 10:10:00,30.25,30.28,30.24,30.28,30700.0,21.7806,21.8022,21.7734,21.8022,30700.0
2010-11-16 10:15:00,30.28,30.28,30.24,30.25,81600.0,21.8022,21.8022,21.7734,21.7806,81600.0
2010-11-16 10:20:00,30.25,30.25,30.22,30.23,43400.0,21.7806,21.7806,21.759,21.7662,43400.0
2010-11-16 10:25:00,30.23,30.27,30.23,30.26,39000.0,21.7662,21.795,21.7662,21.7878,39000.0
2010-11-16 10:30:00,30.25,30.26,30.17,30.18,102700.0,21.7806,21.7878,21.723,21.7302,102700.0
2010-11-16 10:35:00,30.18,30.21,30.16,30.21,79600.0,21.7302,21.7518,21.7158,21.7518,79600.0
2010-11-16 10:40:00,30.2,30.27,30.19,30.27,64100.0,21.7446,21.795,21.7374,21.795,64100.0
2010-11-16 10:45:00,30.27,30.27,30.22,30.25,58400.0,21.795,21.795,21.759,21.7806,58400.0
2010-11-16 10:50:00,30.26,30.26,30.23,30.25,55800.0,21.7878,21.7878,21.7662,21.7806,55800.0
2010-11-16 10:55:00,30.25,30.28,30.21,30.28,70200.0,21.7806,21.8022,21.7518,21.8022,70200.0
2010-11-16 11:00:00,30.28,30.28,30.23,30.24,26600.0,21.8022,21.8022,21.7662,21.7734,26600.0
2010-11-16 11:05:00,30.23,30.26,30.15,30.19,97500.0,21.7662,21.7878,21.7086,21.7374,97500.0
2010-11-16 11:10:00,30.18,30.21,30.16,30.18,79500.0,21.7302,21.7518,21.7158,21.7302,79500.0
2010-11-16 11:15:00,30.17,30.18,30.15,30.17,52400.0,21.723,21.7302,21.7086,21.723,52400.0
2010-11-16 11:20:00,30.16,30.2,30.15,30.17,30100.0,21.7158,21.7446,21.7086,21.723,30100.0
2010-11-16 11:25:00,30.17,30.17,30.15,30.15,20500.0,21.723,21.723,21.7086,21.7086,20500.0
2010-11-16 11:30:00,30.16,30.17,30.14,30.15,39900.0,21.7158,21.723,21.7014,21.7086,39900.0
2010-11-16 11:35:00,30.14,30.19,30.11,30.19,60000.0,21.7014,21.7374,21.6798,21.7374,60000.0
2010-11-16 11:40:00,30.19,30.2,30.09,30.09,128000.0,21.7374,21.7446,21.6654,21.6654,128000.0
2010-11-16 11:45:00,30.09,30.12,30.07,30.12,82200.0,21.6654,21.687,21.651,21.687,82200.0
2010-11-16 11:50:00,30.1,30.14,30.1,30.14,39900.0,21.6726,21.7014,21.6726,21.7014,39900.0
2010-11-16 11:55:00,30.14,30.14,30.1,30.12,41000.0,21.7014,21.7014,21.6726,21.687,41000.0
2010-11-16 12:00:00,30.12,30.14,30.09,30.1,49200.0,21.687,21.7014,21.6654,21.6726,49200.0
2010-11-16 12:05:00,30.1,30.1,30.05,30.08,74400.0,21.6726,21.6726,21.6366,21.6582,74400.0
2010-11-16 12:10:00,30.08,30.1,30.05,30.07,108300.0,21.6582,21.6726,21.6366,21.651,108300.0
2010-11-16 12:15:00,30.07,30.07,30.02,30.02,35900.0,21.651,21.651,21.615,21.615,35900.0
2010-11-16 12:20:00,30.01,30.03,29.95,29.96,51700.0,21.6078,21.6222,21.5646,21.5718,51700.0
2010-11-16 12:25:00,29.95,30.0,29.95,29.97,84600.0,21.5646,21.6006,21.5646,21.579,84600.0
2010-11-16 12:30:00,29.96,29.97,29.89,29.92,59000.0,21.5718,21.579,21.5214,21.543,59000.0
2010-11-16 12:35:00,29.93,29.94,29.88,29.9,42200.0,21.5502,21.5574,21.5142,21.5286,42200.0
2010-11-16 12:40:00,29.9,29.93,29.88,29.92,63100.0,21.5286,21.5502,21.5142,21.543,63100.0
2010-11-16 12:45:00,29.92,29.92,29.83,29.84,101100.0,21.543,21.543,21.4782,21.4854,101100.0
2010-11-16 12:50:00,29.84,29.91,29.84,29.9,77200.0,21.4854,21.5358,21.4854,21.5286,77200.0
2010-11-16 12:55:00,29.9,29.94,29.88,29.94,33700.0,21.5286,21.5574,21.5142,21.5574,33700.0
2010-11-16 13:00:00,29.93,29.94,29.9,29.91,33100.0,21.5502,21.5574,21.5286,21.5358,33100.0
2010-11-16 13:05:00,29.9,29.91,29.86,29.9,103400.0,21.5286,21.5358,21.4998,21.5286,103400.0
2010-11-16 13:10:00,29.9,29.91,29.88,29.89,31400.0,21.5286,21.5358,21.5142,21.5214,31400.0
2010-11-16 13:15:00,29.89,29.89,29.82,29.84,56200.0,21.5214,21.5214,21.471,21.4854,56200.0
2010-11-16 13:20:00,29.84,29.84,29.81,29.82,67600.0,21.4854,21.4854,21.4638,21.471,67600.0
2010-11-16 13:25:00,29.82,29.82,29.81,29.82,52700.0,21.471,21.471,21.4638,21.471,52700.0
2010-11-16 13:30:00,29.82,29.85,29.81,29.85,111800.0,21.471,21.4926,21.4638,21.4926,111800.0
2010-11-16 13:35:00,29.85,29.87,29.84,29.86,32000.0,21.4926,21.507,21.4854,21.4998,32000.0
2010-11-16 13:40:00,29.87,29.87,29.85,29.86,53600.0,21.507,21.507,21.4926,21.4998,53600.0
2010-11-16 13:45:00,29.87,29.87,29.84,29.84,76100.0,21.507,21.507,21.4854,21.4854,76100.0
2010-11-16 13:50:00,29.84,29.85,29.84,29.85,84500.0,21.4854,21.4926,21.4854,21.4926,84500.0
2010-11-16 13:55:00,29.85,29.89,29.85,29.86,57600.0,21.4926,21.5214,21.4926,21.4998,57600.0
2010-11-16 14:00:00,29.86,29.92,29.86,29.88,149200.0,21.4998,21.543,21.4998,21.5142,149200.0
2010-11-16 14:05:00,29.88,29.89,29.86,29.88,69400.0,21.5142,21.5214,21.4998,21.5142,69400.0
2010-11-16 14:10:00,29.88,29.89,29.86,29.86,106900.0,21.5142,21.5214,21.4998,21.4998,106900.0
2010-11-16 14:15:00,29.87,29.87,29.86,29.87,38700.0,21.507,21.507,21.4998,21.507,38700.0
2010-11-16 14:20:00,29.86,29.88,29.85,29.86,88300.0,21.4998,21.5142,21.4926,21.4998,88300.0
2010-11-16 14:25:00,29.86,29.87,29.85,29.87,162800.0,21.4998,21.507,21.4926,21.507,162800.0
2010-11-16 14:30:00,29.87,29.89,29.86,29.88,99600.0,21.507,21.5214,21.4998,21.5142,99600.0
2010-11-16 14:35:00,29.88,29.89,29.87,29.88,133700.0,21.5142,21.5214,21.507,21.5142,133700.0
2010-11-16 14:40:00,29.88,29.89,29.86,29.88,127400.0,21.5142,21.5214,21.4998,21.5142,127400.0
2010-11-16 14:45:00,29.88,29.89,29.87,29.88,43000.0,21.5142,21.5214,21.507,21.5142,43000.0
2010-11-16 14:50:00,29.88,29.9,29.87,29.9,63900.0,21.5142,21.5286,21.507,21.5286,63900.0
2010-11-16 14:55:00,29.89,29.91,29.88,29.89,100500.0,21.5214,21.5358,21.5142,21.5214,100500.0
2010-11-16 15:00:00,29.89,29.94,29.88,29.91,118500.0,21.5214,21.5574,21.5142,21.5358,118500.0
2010-11-16 15:05:00,29.91,29.92,29.86,29.87,98100.0,21.5358,21.543,21.4998,21.507,98100.0
2010-11-16 15:10:00,29.86,29.88,29.86,29.88,166600.0,21.4998,21.5142,21.4998,21.5142,166600.0
2010-11-16 15:15:00,29.88,29.88,29.81,29.85,158400.0,21.5142,21.5142,21.4638,21.4926,158400.0
2010-11-16 15:20:00,29.84,29.85,29.82,29.83,67100.0,21.4854,21.4926,21.471,21.4782,67100.0
2010-11-16 15:25:00,29.84,29.85,29.75,29.75,177400.0,21.4854,21.4926,21.4206,21.4206,177400.0
2010-11-16 15:30:00,29.75,29.81,29.74,29.8,160400.0,21.4206,21.4638,21.4134,21.4566,160400.0
2010-11-16 15:35:00,29.8,29.81,29.75,29.76,156300.0,21.4566,21.4638,21.4206,21.4278,156300.0
2010-11-16 15:40:00,29.76,29.81,29.75,29.77,269000.0,21.4278,21.4638,21.4206,21.435,269000.0
2010-11-16 15:45:00,29.76,29.76,29.71,29.72,405500.0,21.4278,21.4278,21.3918,21.399,405500.0
2010-11-16 15:50:00,29.71,29.8,29.68,29.78,458400.0,21.3918,21.4566,21.3702,21.4422,458400.0
2010-11-16 15:55:00,29.78,29.85,29.78,29.81,463700.0,21.4422,21.4926,21.4422,21.4638,463700.0
2010-11-17 09:30:00,29.92,29.98,29.78,29.9,101600.0,21.543,21.5862,21.4422,21.5286,101600.0
2010-11-17 09:35:00,29.9,29.92,29.8,29.83,94900.0,21.5286,21.543,21.4566,21.4782,94900.0
2010-11-17 09:40:00,29.83,29.9,29.73,29.77,121400.0,21.4782,21.5286,21.4062,21.435,121400.0
2010-11-17 09:45:00,29.77,29.88,29.73,29.84,173300.0,21.435,21.5142,21.4062,21.4854,173300.0
2010-11-17 09:50:00,29.84,29.84,29.69,29.76,124900.0,21.4854,21.4854,21.3774,21.4278,124900.0
2010-11-17 09:55:00,29.76,29.78,29.71,29.78,77500.0,21.4278,21.4422,21.3918,21.4422,77500.0
2010-11-17 10:00:00,29.78,29.82,29.77,29.81,41500.0,21.4422,21.471,21.435,21.4638,41500.0
2010-11-17 10:05:00,29.81,29.94,29.81,29.92,50100.0,21.4638,21.5574,21.4638,21.543,50100.0
2010-11-17 10:10:00,29.92,29.95,29.91,29.94,53800.0,21.543,21.5646,21.5358,21.5574,53800.0
2010-11-17 10:15:00,29.94,29.95,29.93,29.93,46000.0,21.5574,21.5646,21.5502,21.5502,46000.0
2010-11-17 10:20:00,29.93,29.94,29.84,29.84,298900.0,21.5502,21.5574,21.4854,21.4854,298900.0
2010-11-17 10:25:00,29.84,29.88,29.83,29.86,53000.0,21.4854,21.5142,21.4782,21.4998,53000.0
2010-11-17 10:30:00,29.87,29.87,29.83,29.85,97900.0,21.507,21.507,21.4782,21.4926,97900.0
2010-11-17 10:35:00,29.85,29.85,29.75,29.76,189300.0,21.4926,21.4926,21.4206,21.4278,189300.0
2010-11-17 10:40:00,29.76,29.83,29.76,29.82,71300.0,21.4278,21.4782,21.4278,21.471,71300.0
2010-11-17 10:45:00,29.83,29.84,29.79,29.8,52700.0,21.4782,21.4854,21.4494,21.4566,52700.0
2010-11-17 10:50:00,29.8,29.83,29.76,29.82,94400.0,21.4566,21.4782,21.4278,21.471,94400.0
2010-11-17 10:55:00,29.83,29.84,29.77,29.79,43500.0,21.4782,21.4854,21.435,21.4494,43500.0
2010-11-17 11:00:00,29.78,29.8,29.77,29.78,56900.0,21.4422,21.4566,21.435,21.4422,56900.0
2010-11-17 11:05:00,29.78,29.83,29.78,29.82,104900.0,21.4422,21.4782,21.4422,21.471,104900.0
2010-11-17 11:10:00,29.83,29.83,29.8,29.82,103000.0,21.4782,21.4782,21.4566,21.471,103000.0
2010-11-17 11:15:00,29.82,29.85,29.81,29.83,60900.0,21.471,21.4926,21.4638,21.4782,60900.0
2010-11-17 11:20:00,29.83,29.83,29.78,29.82,144200.0,21.4782,21.4782,21.4422,21.471,144200.0
2010-11-17 11:25:00,29.82,29.84,29.81,29.83,39800.0,21.471,21.4854,21.4638,21.4782,39800.0
2010-11-17 11:30:00,29.82,29.85,29.8,29.84,41900.0,21.471,21.4926,21.4566,21.4854,41900.0
2010-11-17 11:35:00,29.84,29.88,29.83,29.86,169300.0,21.4854,21.5142,21.4782,21.4998,169300.0
2010-11-17 11:40:00,29.86,29.97,29.86,29.96,169300.0,21.4998,21.579,21.4998,21.5718,169300.0
2010-11-17 11:45:00,29.97,29.97,29.84,29.86,84400.0,21.579,21.579,21.4854,21.4998,84400.0
2010-11-17 11:50:00,29.86,29.93,29.86,29.92,44700.0,21.4998,21.5502,21.4998,21.543,44700.0
2010-11-17 11:55:00,29.92,29.92,29.88,29.89,221400.0,21.543,21.543,21.5142,21.5214,221400.0
2010-11-17 12:00:00,29.89,29.91,29.86,29.89,78600.0,21.5214,21.5358,21.4998,21.5214,78600.0
2010-11-17 12:05:00,29.89,29.95,29.88,29.91,105500.0,21.5214,21.5646,21.5142,21.5358,105500.0
2010-11-17 12:10:00,29.92,29.99,29.92,29.96,118200.0,21.543,21.5934,21.543,21.5718,118200.0
2010-11-17 12:15:00,29.97,29.98,29.95,29.98,31200.0,21.579,21.5862,21.5646,21.5862,31200.0
2010-11-17 12:20:00,29.98,30.03,29.97,30.03,44000.0,21.5862,21.6222,21.579,21.6222,44000.0
2010-11-17 12:25:00,30.03,30.05,30.0,30.0,75200.0,21.6222,21.6366,21.6006,21.6006,75200.0
2010-11-17 12:30:00,30.01,30.01,29.96,29.99,27500.0,21.6078,21.6078,21.5718,21.5934,27500.0
2010-11-17 12:35:00,29.98,30.01,29.97,29.97,23700.0,21.5862,21.6078,21.579,21.579,23700.0
2010-11-17 12:40:00,29.97,29.99,29.96,29.97,42900.0,21.579,21.5934,21.5718,21.579,42900.0
2010-11-17 12:45:00,29.98,29.98,29.95,29.97,56100.0,21.5862,21.5862,21.5646,21.579,56100.0
2010-11-17 12:50:00,29.97,30.0,29.97,29.98,23100.0,21.579,21.6006,21.579,21.5862,23100.0
2010-11-17 12:55:00,29.98,29.99,29.94,29.94,274200.0,21.5862,21.5934,21.5574,21.5574,274200.0
2010-11-17 13:00:00,29.94,29.97,29.91,29.96,76700.0,21.5574,21.579,21.5358,21.5718,76700.0
2010-11-17 13:05:00,29.95,29.96,29.95,29.95,21500.0,21.5646,21.5718,21.5646,21.5646,21500.0
2010-11-17 13:10:00,29.96,30.0,29.94,29.94,135600.0,21.5718,21.6006,21.5574,21.5574,135600.0
2010-11-17 13:15:00,29.94,29.95,29.91,29.95,73600.0,21.5574,21.5646,21.5358,21.5646,73600.0
2010-11-17 13:20:00,29.94,29.95,29.91,29.92,139800.0,21.5574,21.5646,21.5358,21.543,139800.0
2010-11-17 13:25:00,29.92,29.96,29.91,29.96,34200.0,21.543,21.5718,21.5358,21.5718,34200.0
2010-11-17 13:30:00,29.96,29.98,29.95,29.98,36200.0,21.5718,21.5862,21.5646,21.5862,36200.0
2010-11-17 13:35:00,29.98,30.01,29.98,29.99,43900.0,21.5862,21.6078,21.5862,21.5934,43900.0
2010-11-17 13:40:00,29.99,29.99,29.91,29.94,100300.0,21.5934,21.5934,21.5358,21.5574,100300.0
2010-11-17 13:45:00,29.93,29.97,29.9,29.96,65000.0,21.5502,21.579,21.5286,21.5718,65000.0
2010-11-17 13:50:00,29.97,30.01,29.96,29.99,27500.0,21.579,21.6078,21.5718,21.5934,27500.0
2010-11-17 13:55:00,29.98,30.01,29.96,29.97,39700.0,21.5862,21.6078,21.5718,21.579,39700.0
2010-11-17 14:00:00,29.97,29.97,29.95,29.95,29300.0,21.579,21.579,21.5646,21.5646,29300.0
2010-11-17 14:05:00,29.96,29.97,29.9,29.91,52900.0,21.5718,21.579,21.5286,21.5358,52900.0
2010-11-17 14:10:00,29.91,29.91,29.87,29.87,37500.0,21.5358,21.5358,21.507,21.507,37500.0
2010-11-17 14:15:00,29.88,29.88,29.82,29.82,71000.0,21.5142,21.5142,21.471,21.471,71000.0
2010-11-17 14:20:00,29.83,29.83,29.78,29.8,69200.0,21.4782,21.4782,21.4422,21.4566,69200.0
2010-11-17 14:25:00,29.81,29.86,29.8,29.85,185000.0,21.4638,21.4998,21.4566,21.4926,185000.0
2010-11-17 14:30:00,29.86,29.92,29.85,29.92,89400.0,21.4998,21.543,21.4926,21.543,89400.0
2010-11-17 14:35:00,29.92,29.93,29.9,29.91,41400.0,21.543,21.5502,21.5286,21.5358,41400.0
2010-11-17 14:40:00,29.92,29.92,29.89,29.89,45700.0,21.543,21.543,21.5214,21.5214,45700.0
2010-11-17 14:45:00,29.89,29.91,29.89,29.91,38900.0,21.5214,21.5358,21.5214,21.5358,38900.0
2010-11-17 14:50:00,29.91,29.91,29.86,29.88,79900.0,21.5358,21.5358,21.4998,21.5142,79900.0
2010-11-17 14:55:00,29.87,29.89,29.86,29.87,69200.0,21.507,21.5214,21.4998,21.507,69200.0
2010-11-17 15:00:00,29.88,29.91,29.87,29.91,53600.0,21.5142,21.5358,21.507,21.5358,53600.0
2010-11-17 15:05:00,29.91,29.92,29.87,29.88,98700.0,21.5358,21.543,21.507,21.5142,98700.0
2010-11-17 15:10:00,29.89,29.9,29.86,29.86,120800.0,21.5214,21.5286,21.4998,21.4998,120800.0
2010-11-17 15:15:00,29.86,29.91,29.84,29.89,64200.0,21.4998,21.5358,21.4854,21.5214,64200.0
2010-11-17 15:20:00,29.9,29.91,29.87,29.9,102800.0,21.5286,21.5358,21.507,21.5286,102800.0
2010-11-17 15:25:00,29.9,29.91,29.82,29.83,108100.0,21.5286,21.5358,21.471,21.4782,108100.0
2010-11-17 15:30:00,29.83,29.88,29.83,29.88,52000.0,21.4782,21.5142,21.4782,21.5142,52000.0
2010-11-17 15:35:00,29.88,29.9,29.87,29.88,83000.0,21.5142,21.5286,21.507,21.5142,83000.0
2010-11-17 15:40:00,29.88,29.89,29.87,29.87,66100.0,21.5142,21.5214,21.507,21.507,66100.0
2010-11-17 15:45:00,29.88,29.9,29.87,29.9,98300.0,21.5142,21.5286,21.507,21.5286,98300.0
2010-11-17 15:50:00,29.89,29.92,29.89,29.89,192200.0,21.5214,21.543,21.5214,21.5214,192200.0
2010-11-17 15:55:00,29.89,29.9,29.85,29.86,222300.0,21.5214,21.5286,21.4926,21.4998,222300.0
2010-11-18 09:30:00,30.18,30.27,30.13,30.26,75400.0,21.7302,21.795,21.6942,21.7878,75400.0
2010-11-18 09:35:00,30.26,30.26,30.19,30.19,29800.0,21.7878,21.7878,21.7374,21.7374,29800.0
2010-11-18 09:40:00,30.2,30.23,30.17,30.2,39300.0,21.7446,21.7662,21.723,21.7446,39300.0
2010-11-18 09:45:00,30.21,30.21,30.15,30.16,56400.0,21.7518,21.7518,21.7086,21.7158,56400.0
2010-11-18 09:50:00,30.15,30.16,30.07,30.07,48200.0,21.7086,21.7158,21.651,21.651,48200.0
2010-11-18 09:55:00,30.07,30.11,30.05,30.07,53500.0,21.651,21.6798,21.6366,21.651,53500.0
2010-11-18 10:00:00,30.07,30.18,30.06,30.09,120000.0,21.651,21.7302,21.6438,21.6654,120000.0
2010-11-18 10:05:00,30.1,30.15,30.09,30.11,61400.0,21.6726,21.7086,21.6654,21.6798,61400.0
2010-11-18 10:10:00,30.12,30.17,30.11,30.15,59400.0,21.687,21.723,21.6798,21.7086,59400.0
2010-11-18 10:15:00,30.16,30.22,30.15,30.22,51500.0,21.7158,21.759,21.7086,21.759,51500.0
2010-11-18 10:20:00,30.22,30.3,30.21,30.3,36900.0,21.759,21.8166,21.7518,21.8166,36900.0
2010-11-18 10:25:00,30.3,30.35,30.28,30.34,106100.0,21.8166,21.8526,21.8022,21.8454,106100.0
2010-11-18 10:30:00,30.34,30.36,30.31,30.33,40400.0,21.8454,21.8598,21.8238,21.8382,40400.0
2010-11-18 10:35:00,30.34,30.35,30.33,30.34,7800.0,21.8454,21.8526,21.8382,21.8454,7800.0
2010-11-18 10:40:00,30.34,30.38,30.34,30.37,30100.0,21.8454,21.8742,21.8454,21.867,30100.0
2010-11-18 10:45:00,30.37,30.39,30.36,30.39,73900.0,21.867,21.8814,21.8598,21.8814,73900.0
2010-11-18 10:50:00,30.39,30.43,30.38,30.42,46500.0,21.8814,21.9102,21.8742,21.903,46500.0
2010-11-18 10:55:00,30.42,30.42,30.4,30.41,39500.0,21.903,21.903,21.8886,21.8958,39500.0
2010-11-18 11:00:00,30.42,30.45,30.41,30.45,36300.0,21.903,21.9246,21.8958,21.9246,36300.0
2010-11-18 11:05:00,30.45,30.45,30.39,30.4,24500.0,21.9246,21.9246,21.8814,21.8886,24500.0
2010-11-18 11:10:00,30.39,30.4,30.38,30.39,15700.0,21.8814,21.8886,21.8742,21.8814,15700.0
2010-11-18 11:15:00,30.4,30.41,30.38,30.38,29500.0,21.8886,21.8958,21.8742,21.8742,29500.0
2010-11-18 11:20:00,30.38,30.41,30.37,30.4,14800.0,21.8742,21.8958,21.867,21.8886,14800.0
2010-11-18 11:25:00,30.39,30.44,30.39,30.44,52700.0,21.8814,21.9174,21.8814,21.9174,52700.0
2010-11-18 11:30:00,30.43,30.48,30.43,30.46,21700.0,21.9102,21.9462,21.9102,21.9318,21700.0
2010-11-18 11:35:00,30.46,30.48,30.46,30.47,10300.0,21.9318,21.9462,21.9318,21.939,10300.0
2010-11-18 11:40:00,30.46,30.47,30.45,30.45,78200.0,21.9318,21.939,21.9246,21.9246,78200.0
2010-11-18 11:45:00,30.45,30.46,30.42,30.42,20600.0,21.9246,21.9318,21.903,21.903,20600.0
2010-11-18 11:50:00,30.42,30.42,30.4,30.41,12800.0,21.903,21.903,21.8886,21.8958,12800.0
2010-11-18 11:55:00,30.41,30.43,30.4,30.4,23500.0,21.8958,21.9102,21.8886,21.8886,23500.0
2010-11-18 12:00:00,30.4,30.45,30.4,30.45,29900.0,21.8886,21.9246,21.8886,21.9246,29900.0
2010-11-18 12:05:00,30.45,30.47,30.43,30.44,22800.0,21.9246,21.939,21.9102,21.9174,22800.0
2010-11-18 12:10:00,30.43,30.44,30.39,30.39,18700.0,21.9102,21.9174,21.8814,21.8814,18700.0
2010-11-18 12:15:00,30.39,30.41,30.38,30.4,14200.0,21.8814,21.8958,21.8742,21.8886,14200.0
2010-11-18 12:20:00,30.39,30.42,30.39,30.41,13100.0,21.8814,21.903,21.8814,21.8958,13100.0
2010-11-18 12:25:00,30.42,30.42,30.41,30.41,7300.0,21.903,21.903,21.8958,21.8958,7300.0
2010-11-18 12:30:00,30.41,30.46,30.41,30.45,54400.0,21.8958,21.9318,21.8958,21.9246,54400.0
2010-11-18 12:35:00,30.45,30.46,30.44,30.45,9100.0,21.9246,21.9318,21.9174,21.9246,9100.0
2010-11-18 12:40:00,30.45,30.47,30.45,30.47,28000.0,21.9246,21.939,21.9246,21.939,28000.0
2010-11-18 12:45:00,30.47,30.5,30.46,30.49,49200.0,21.939,21.9606,21.9318,21.9534,49200.0
2010-11-18 12:50:00,30.48,30.49,30.47,30.47,20800.0,21.9462,21.9534,21.939,21.939,20800.0
2010-11-18 12:55:00,30.47,30.49,30.47,30.48,15600.0,21.939,21.9534,21.939,21.9462,15600.0
2010-11-18 13:00:00,30.47,30.48,30.45,30.45,22000.0,21.939,21.9462,21.9246,21.9246,22000.0
2010-11-18 13:05:00,30.45,30.46,30.44,30.44,21400.0,21.9246,21.9318,21.9174,21.9174,21400.0
2010-11-18 13:10:00,30.44,30.46,30.43,30.44,36300.0,21.9174,21.9318,21.9102,21.9174,36300.0
2010-11-18 13:15:00,30.44,30.46,30.44,30.46,30700.0,21.9174,21.9318,21.9174,21.9318,30700.0
2010-11-18 13:20:00,30.45,30.48,30.45,30.47,23100.0,21.9246,21.9462,21.9246,21.939,23100.0
2010-11-18 13:25:00,30.47,30.5,30.47,30.48,71500.0,21.939,21.9606,21.939,21.9462,71500.0
2010-11-18 13:30:00,30.47,30.49,30.45,30.45,35700.0,21.939,21.9534,21.9246,21.9246,35700.0
2010-11-18 13:35:00,30.45,30.46,30.43,30.45,21900.0,21.9246,21.9318,21.9102,21.9246,21900.0
2010-11-18 13:40:00,30.44,30.44,30.39,30.43,42700.0,21.9174,21.9174,21.8814,21.9102,42700.0
2010-11-18 13:45:00,30.42,30.43,30.39,30.41,54900.0,21.903,21.9102,21.8814,21.8958,54900.0
2010-11-18 13:50:00,30.41,30.44,30.39,30.42,43900.0,21.8958,21.9174,21.8814,21.903,43900.0
2010-11-18 13:55:00,30.41,30.44,30.41,30.43,37300.0,21.8958,21.9174,21.8958,21.9102,37300.0
2010-11-18 14:00:00,30.42,30.46,30.42,30.45,50300.0,21.903,21.9318,21.903,21.9246,50300.0
2010-11-18 14:05:00,30.45,30.46,30.43,30.45,39900.0,21.9246,21.9318,21.9102,21.9246,39900.0
2010-11-18 14:10:00,30.45,30.46,30.43,30.43,47600.0,21.9246,21.9318,21.9102,21.9102,47600.0
2010-11-18 14:15:00,30.44,30.44,30.43,30.44,54100.0,21.9174,21.9174,21.9102,21.9174,54100.0
2010-11-18 14:20:00,30.43,30.44,30.42,30.44,44700.0,21.9102,21.9174,21.903,21.9174,44700.0
2010-11-18 14:25:00,30.44,30.44,30.4,30.4,32700.0,21.9174,21.9174,21.8886,21.8886,32700.0
2010-11-18 14:30:00,30.4,30.41,30.34,30.35,97600.0,21.8886,21.8958,21.8454,21.8526,97600.0
2010-11-18 14:35:00,30.35,30.4,30.35,30.4,50000.0,21.8526,21.8886,21.8526,21.8886,50000.0
2010-11-18 14:40:00,30.4,30.4,30.38,30.38,14700.0,21.8886,21.8886,21.8742,21.8742,14700.0
2010-11-18 14:45:00,30.38,30.43,30.38,30.4,46900.0,21.8742,21.9102,21.8742,21.8886,46900.0
2010-11-18 14:50:00,30.4,30.41,30.39,30.4,45500.0,21.8886,21.8958,21.8814,21.8886,45500.0
2010-11-18 14:55:00,30.39,30.42,30.39,30.42,43300.0,21.8814,21.903,21.8814,21.903,43300.0
2010-11-18 15:00:00,30.41,30.43,30.4,30.4,33800.0,21.8958,21.9102,21.8886,21.8886,33800.0
2010-11-18 15:05:00,30.4,30.41,30.39,30.4,37900.0,21.8886,21.8958,21.8814,21.8886,37900.0
2010-11-18 15:10:00,30.4,30.4,30.36,30.38,28400.0,21.8886,21.8886,21.8598,21.8742,28400.0
2010-11-18 15:15:00,30.38,30.38,30.36,30.36,37300.0,21.8742,21.8742,21.8598,21.8598,37300.0
2010-11-18 15:20:00,30.37,30.37,30.31,30.31,66900.0,21.867,21.867,21.8238,21.8238,66900.0
2010-11-18 15:25:00,30.31,30.32,30.29,30.29,102300.0,21.8238,21.831,21.8094,21.8094,102300.0
2010-11-18 15:30:00,30.3,30.3,30.17,30.17,168200.0,21.8166,21.8166,21.723,21.723,168200.0
2010-11-18 15:35:00,30.17,30.18,30.09,30.09,240200.0,21.723,21.7302,21.6654,21.6654,240200.0
2010-11-18 15:40:00,30.09,30.19,30.09,30.18,146600.0,21.6654,21.7374,21.6654,21.7302,146600.0
2010-11-18 15:45:00,30.17,30.24,30.17,30.23,139200.0,21.723,21.7734,21.723,21.7662,139200.0
2010-11-18 15:50:00,30.24,30.24,30.19,30.23,145300.0,21.7734,21.7734,21.7374,21.7662,145300.0
2010-11-18 15:55:00,30.24,30.25,30.2,30.21,381700.0,21.7734,21.7806,21.7446,21.7518,381700.0
2010-11-19 09:30:00,30.14,30.32,30.13,30.16,403500.0,21.7014,21.831,21.6942,21.7158,403500.0
2010-11-19 09:35:00,30.15,30.18,30.11,30.13,16700.0,21.7086,21.7302,21.6798,21.6942,16700.0
2010-11-19 09:40:00,30.12,30.17,30.08,30.16,35000.0,21.687,21.723,21.6582,21.7158,35000.0
2010-11-19 09:45:00,30.16,30.24,30.14,30.21,151500.0,21.7158,21.7734,21.7014,21.7518,151500.0
2010-11-19 09:50:00,30.21,30.24,30.19,30.22,69700.0,21.7518,21.7734,21.7374,21.759,69700.0
2010-11-19 09:55:00,30.22,30.24,30.2,30.24,43800.0,21.759,21.7734,21.7446,21.7734,43800.0
2010-11-19 10:00:00,30.24,30.24,30.2,30.22,36200.0,21.7734,21.7734,21.7446,21.759,36200.0
2010-11-19 10:05:00,30.22,30.23,30.2,30.23,30200.0,21.759,21.7662,21.7446,21.7662,30200.0
2010-11-19 10:10:00,30.23,30.33,30.22,30.32,64100.0,21.7662,21.8382,21.759,21.831,64100.0
2010-11-19 10:15:00,30.32,30.35,30.32,30.35,35200.0,21.831,21.8526,21.831,21.8526,35200.0
2010-11-19 10:20:00,30.34,30.35,30.31,30.32,30400.0,21.8454,21.8526,21.8238,21.831,30400.0
2010-11-19 10:25:00,30.31,30.34,30.31,30.34,26400.0,21.8238,21.8454,21.8238,21.8454,26400.0
2010-11-19 10:30:00,30.34,30.35,30.31,30.31,71000.0,21.8454,21.8526,21.8238,21.8238,71000.0
2010-11-19 10:35:00,30.31,30.31,30.26,30.28,68000.0,21.8238,21.8238,21.7878,21.8022,68000.0
2010-11-19 10:40:00,30.28,30.3,30.28,30.3,31300.0,21.8022,21.8166,21.8022,21.8166,31300.0
2010-11-19 10:45:00,30.3,30.3,30.29,30.29,15400.0,21.8166,21.8166,21.8094,21.8094,15400.0
2010-11-19 10:50:00,30.3,30.3,30.28,30.29,17700.0,21.8166,21.8166,21.8022,21.8094,17700.0
2010-11-19 10:55:00,30.29,30.3,30.25,30.26,30000.0,21.8094,21.8166,21.7806,21.7878,30000.0
2010-11-19 11:00:00,30.26,30.26,30.22,30.23,33300.0,21.7878,21.7878,21.759,21.7662,33300.0
2010-11-19 11:05:00,30.22,30.23,30.18,30.22,38800.0,21.759,21.7662,21.7302,21.759,38800.0
2010-11-19 11:10:00,30.22,30.22,30.17,30.21,20000.0,21.759,21.759,21.723,21.7518,20000.0
2010-11-19 11:15:00,30.2,30.26,30.19,30.26,26300.0,21.7446,21.7878,21.7374,21.7878,26300.0
2010-11-19 11:20:00,30.25,30.27,30.23,30.25,12400.0,21.7806,21.795,21.7662,21.7806,12400.0
2010-11-19 11:25:00,30.25,30.28,30.25,30.27,26900.0,21.7806,21.8022,21.7806,21.795,26900.0
2010-11-19 11:30:00,30.27,30.32,30.27,30.31,88000.0,21.795,21.831,21.795,21.8238,88000.0
2010-11-19 11:35:00,30.31,30.34,30.31,30.34,13400.0,21.8238,21.8454,21.8238,21.8454,13400.0
2010-11-19 11:40:00,30.33,30.38,30.33,30.37,18100.0,21.8382,21.8742,21.8382,21.867,18100.0
2010-11-19 11:45:00,30.36,30.39,30.36,30.38,6600.0,21.8598,21.8814,21.8598,21.8742,6600.0
2010-11-19 11:50:00,30.37,30.38,30.36,30.37,12300.0,21.867,21.8742,21.8598,21.867,12300.0
2010-11-19 11:55:00,30.36,30.37,30.34,30.34,11700.0,21.8598,21.867,21.8454,21.8454,11700.0
2010-11-19 12:00:00,30.35,30.35,30.31,30.31,12800.0,21.8526,21.8526,21.8238,21.8238,12800.0
2010-11-19 12:05:00,30.31,30.32,30.3,30.31,18200.0,21.8238,21.831,21.8166,21.8238,18200.0
2010-11-19 12:10:00,30.31,30.31,30.27,30.3,54000.0,21.8238,21.8238,21.795,21.8166,54000.0
2010-11-19 12:15:00,30.3,30.31,30.29,30.3,29600.0,21.8166,21.8238,21.8094,21.8166,29600.0
2010-11-19 12:20:00,30.31,30.31,30.29,30.3,24600.0,21.8238,21.8238,21.8094,21.8166,24600.0
2010-11-19 12:25:00,30.29,30.3,30.29,30.3,38500.0,21.8094,21.8166,21.8094,21.8166,38500.0
2010-11-19 12:30:00,30.29,30.33,30.29,30.33,55600.0,21.8094,21.8382,21.8094,21.8382,55600.0
2010-11-19 12:35:00,30.33,30.35,30.32,30.35,23900.0,21.8382,21.8526,21.831,21.8526,23900.0
2010-11-19 12:40:00,30.34,30.36,30.34,30.35,87700.0,21.8454,21.8598,21.8454,21.8526,87700.0
2010-11-19 12:45:00,30.36,30.42,30.35,30.4,136200.0,21.8598,21.903,21.8526,21.8886,136200.0
2010-11-19 12:50:00,30.41,30.41,30.39,30.4,38400.0,21.8958,21.8958,21.8814,21.8886,38400.0
2010-11-19 12:55:00,30.4,30.43,30.39,30.43,32100.0,21.8886,21.9102,21.8814,21.9102,32100.0
2010-11-19 13:00:00,30.43,30.47,30.43,30.44,32800.0,21.9102,21.939,21.9102,21.9174,32800.0
2010-11-19 13:05:00,30.44,30.47,30.44,30.46,22600.0,21.9174,21.939,21.9174,21.9318,22600.0
2010-11-19 13:10:00,30.46,30.46,30.44,30.44,15000.0,21.9318,21.9318,21.9174,21.9174,15000.0
2010-11-19 13:15:00,30.43,30.44,30.42,30.42,19400.0,21.9102,21.9174,21.903,21.903,19400.0
2010-11-19 13:20:00,30.43,30.43,30.41,30.41,9100.0,21.9102,21.9102,21.8958,21.8958,9100.0
2010-11-19 13:25:00,30.42,30.46,30.41,30.45,47700.0,21.903,21.9318,21.8958,21.9246,47700.0
2010-11-19 13:30:00,30.45,30.45,30.43,30.44,25800.0,21.9246,21.9246,21.9102,21.9174,25800.0
2010-11-19 13:35:00,30.44,30.45,30.44,30.45,9900.0,21.9174,21.9246,21.9174,21.9246,9900.0
2010-11-19 13:40:00,30.44,30.47,30.44,30.46,48900.0,21.9174,21.939,21.9174,21.9318,48900.0
2010-11-19 13:45:00,30.46,30.47,30.39,30.39,126400.0,21.9318,21.939,21.8814,21.8814,126400.0
2010-11-19 13:50:00,30.39,30.39,30.34,30.34,34900.0,21.8814,21.8814,21.8454,21.8454,34900.0
2010-11-19 13:55:00,30.34,30.34,30.29,30.29,50500.0,21.8454,21.8454,21.8094,21.8094,50500.0
2010-11-19 14:00:00,30.3,30.31,30.29,30.3,51700.0,21.8166,21.8238,21.8094,21.8166,51700.0
2010-11-19 14:05:00,30.31,30.33,30.3,30.3,75600.0,21.8238,21.8382,21.8166,21.8166,75600.0
2010-11-19 14:10:00,30.3,30.31,30.29,30.31,46300.0,21.8166,21.8238,21.8094,21.8238,46300.0
2010-11-19 14:15:00,30.3,30.31,30.28,30.29,68800.0,21.8166,21.8238,21.8022,21.8094,68800.0
2010-11-19 14:20:00,30.29,30.29,30.24,30.25,37500.0,21.8094,21.8094,21.7734,21.7806,37500.0
2010-11-19 14:25:00,30.25,30.26,30.24,30.25,39800.0,21.7806,21.7878,21.7734,21.7806,39800.0
2010-11-19 14:30:00,30.25,30.3,30.24,30.28,91700.0,21.7806,21.8166,21.7734,21.8022,91700.0
2010-11-19 14:35:00,30.29,30.31,30.28,30.3,34800.0,21.8094,21.8238,21.8022,21.8166,34800.0
2010-11-19 14:40:00,30.3,30.31,30.27,30.27,24600.0,21.8166,21.8238,21.795,21.795,24600.0
2010-11-19 14:45:00,30.27,30.28,30.25,30.25,29300.0,21.795,21.8022,21.7806,21.7806,29300.0
2010-11-19 14:50:00,30.25,30.26,30.25,30.25,27300.0,21.7806,21.7878,21.7806,21.7806,27300.0
2010-11-19 14:55:00,30.25,30.26,30.23,30.25,62100.0,21.7806,21.7878,21.7662,21.7806,62100.0
2010-11-19 15:00:00,30.25,30.28,30.24,30.28,61100.0,21.7806,21.8022,21.7734,21.8022,61100.0
2010-11-19 15:05:00,30.27,30.28,30.26,30.27,37800.0,21.795,21.8022,21.7878,21.795,37800.0
2010-11-19 15:10:00,30.27,30.33,30.27,30.3,154700.0,21.795,21.8382,21.795,21.8166,154700.0
2010-11-19 15:15:00,30.3,30.32,30.29,30.3,79300.0,21.8166,21.831,21.8094,21.8166,79300.0
2010-11-19 15:20:00,30.3,30.31,30.29,30.3,60700.0,21.8166,21.8238,21.8094,21.8166,60700.0
2010-11-19 15:25:00,30.3,30.32,30.29,30.31,95500.0,21.8166,21.831,21.8094,21.8238,95500.0
2010-11-19 15:30:00,30.31,30.32,30.26,30.29,49000.0,21.8238,21.831,21.7878,21.8094,49000.0
2010-11-19 15:35:00,30.28,30.3,30.26,30.29,62000.0,21.8022,21.8166,21.7878,21.8094,62000.0
2010-11-19 15:40:00,30.3,30.35,30.29,30.33,86400.0,21.8166,21.8526,21.8094,21.8382,86400.0
2010-11-19 15:45:00,30.34,30.37,30.33,30.35,132000.0,21.8454,21.867,21.8382,21.8526,132000.0
2010-11-19 15:50:00,30.36,30.36,30.3,30.31,98900.0,21.8598,21.8598,21.8166,21.8238,98900.0
2010-11-19 15:55:00,30.3,30.36,30.29,30.34,208400.0,21.8166,21.8598,21.8094,21.8454,208400.0
2010-11-22 09:30:00,30.16,30.19,30.01,30.11,80500.0,21.7158,21.7374,21.6078,21.6798,80500.0
2010-11-22 09:35:00,30.11,30.12,30.0,30.0,63500.0,21.6798,21.687,21.6006,21.6006,63500.0
2010-11-22 09:40:00,30.0,30.07,29.93,29.93,125700.0,21.6006,21.651,21.5502,21.5502,125700.0
2010-11-22 09:45:00,29.93,29.95,29.91,29.93,67700.0,21.5502,21.5646,21.5358,21.5502,67700.0
2010-11-22 09:50:00,29.93,29.93,29.83,29.84,151500.0,21.5502,21.5502,21.4782,21.4854,151500.0
2010-11-22 09:55:00,29.84,29.91,29.83,29.9,81500.0,21.4854,21.5358,21.4782,21.5286,81500.0
2010-11-22 10:00:00,29.91,29.91,29.88,29.89,37100.0,21.5358,21.5358,21.5142,21.5214,37100.0
2010-11-22 10:05:00,29.88,29.91,29.86,29.9,53900.0,21.5142,21.5358,21.4998,21.5286,53900.0
2010-11-22 10:10:00,29.89,29.96,29.89,29.95,70400.0,21.5214,21.5718,21.5214,21.5646,70400.0
2010-11-22 10:15:00,29.95,30.01,29.95,29.97,56000.0,21.5646,21.6078,21.5646,21.579,56000.0
2010-11-22 10:20:00,29.98,29.98,29.89,29.9,41900.0,21.5862,21.5862,21.5214,21.5286,41900.0
2010-11-22 10:25:00,29.9,29.91,29.86,29.87,42400.0,21.5286,21.5358,21.4998,21.507,42400.0
2010-11-22 10:30:00,29.86,29.88,29.83,29.83,58200.0,21.4998,21.5142,21.4782,21.4782,58200.0
2010-11-22 10:35:00,29.83,29.86,29.8,29.85,33300.0,21.4782,21.4998,21.4566,21.4926,33300.0
2010-11-22 10:40:00,29.84,29.84,29.8,29.84,36800.0,21.4854,21.4854,21.4566,21.4854,36800.0
2010-11-22 10:45:00,29.84,29.84,29.76,29.81,43700.0,21.4854,21.4854,21.4278,21.4638,43700.0
2010-11-22 10:50:00,29.81,29.9,29.81,29.89,28400.0,21.4638,21.5286,21.4638,21.5214,28400.0
2010-11-22 10:55:00,29.9,29.92,29.86,29.88,47800.0,21.5286,21.543,21.4998,21.5142,47800.0
2010-11-22 11:00:00,29.87,29.88,29.85,29.86,48400.0,21.507,21.5142,21.4926,21.4998,48400.0
2010-11-22 11:05:00,29.87,29.92,29.87,29.92,13100.0,21.507,21.543,21.507,21.543,13100.0
2010-11-22 11:10:00,29.91,29.92,29.89,29.89,33700.0,21.5358,21.543,21.5214,21.5214,33700.0
2010-11-22 11:15:00,29.89,29.9,29.85,29.86,37200.0,21.5214,21.5286,21.4926,21.4998,37200.0
2010-11-22 11:20:00,29.86,29.86,29.82,29.83,40000.0,21.4998,21.4998,21.471,21.4782,40000.0
2010-11-22 11:25:00,29.83,29.85,29.8,29.85,29200.0,21.4782,21.4926,21.4566,21.4926,29200.0
2010-11-22 11:30:00,29.85,29.85,29.82,29.83,13300.0,21.4926,21.4926,21.471,21.4782,13300.0
2010-11-22 11:35:00,29.83,29.85,29.82,29.84,14800.0,21.4782,21.4926,21.471,21.4854,14800.0
2010-11-22 11:40:00,29.84,29.85,29.82,29.83,17700.0,21.4854,21.4926,21.471,21.4782,17700.0
2010-11-22 11:45:00,29.83,29.84,29.82,29.83,14600.0,21.4782,21.4854,21.471,21.4782,14600.0
2010-11-22 11:50:00,29.84,29.85,29.8,29.82,22800.0,21.4854,21.4926,21.4566,21.471,22800.0
2010-11-22 11:55:00,29.82,29.83,29.79,29.79,24300.0,21.471,21.4782,21.4494,21.4494,24300.0
2010-11-22 12:00:00,29.79,29.79,29.74,29.75,49400.0,21.4494,21.4494,21.4134,21.4206,49400.0
2010-11-22 12:05:00,29.75,29.77,29.75,29.77,19600.0,21.4206,21.435,21.4206,21.435,19600.0
2010-11-22 12:10:00,29.76,29.78,29.75,29.77,12400.0,21.4278,21.4422,21.4206,21.435,12400.0
2010-11-22 12:15:00,29.77,29.82,29.77,29.82,15600.0,21.435,21.471,21.435,21.471,15600.0
2010-11-22 12:20:00,29.82,29.83,29.77,29.79,30100.0,21.471,21.4782,21.435,21.4494,30100.0
2010-11-22 12:25:00,29.79,29.8,29.73,29.74,54100.0,21.4494,21.4566,21.4062,21.4134,54100.0
2010-11-22 12:30:00,29.74,29.74,29.69,29.72,74300.0,21.4134,21.4134,21.3774,21.399,74300.0
2010-11-22 12:35:00,29.71,29.73,29.67,29.68,65100.0,21.3918,21.4062,21.363,21.3702,65100.0
2010-11-22 12:40:00,29.69,29.7,29.66,29.68,77800.0,21.3774,21.3846,21.3558,21.3702,77800.0
2010-11-22 12:45:00,29.67,29.7,29.66,29.7,65200.0,21.363,21.3846,21.3558,21.3846,65200.0
2010-11-22 12:50:00,29.7,29.76,29.69,29.75,18400.0,21.3846,21.4278,21.3774,21.4206,18400.0
2010-11-22 12:55:00,29.75,29.76,29.73,29.73,103000.0,21.4206,21.4278,21.4062,21.4062,103000.0
2010-11-22 13:00:00,29.73,29.74,29.68,29.7,37200.0,21.4062,21.4134,21.3702,21.3846,37200.0
2010-11-22 13:05:00,29.69,29.7,29.68,29.7,19600.0,21.3774,21.3846,21.3702,21.3846,19600.0
2010-11-22 13:10:00,29.71,29.74,29.7,29.71,42200.0,21.3918,21.4134,21.3846,21.3918,42200.0
2010-11-22 13:15:00,29.72,29.72,29.69,29.7,9800.0,21.399,21.399,21.3774,21.3846,9800.0
2010-11-22 13:20:00,29.7,29.71,29.69,29.7,17500.0,21.3846,21.3918,21.3774,21.3846,17500.0
2010-11-22 13:25:00,29.71,29.73,29.71,29.72,15700.0,21.3918,21.4062,21.3918,21.399,15700.0
2010-11-22 13:30:00,29.72,29.77,29.72,29.77,21300.0,21.399,21.435,21.399,21.435,21300.0
2010-11-22 13:35:00,29.78,29.79,29.76,29.77,11800.0,21.4422,21.4494,21.4278,21.435,11800.0
2010-11-22 13:40:00,29.77,29.78,29.76,29.76,10000.0,21.435,21.4422,21.4278,21.4278,10000.0
2010-11-22 13:45:00,29.77,29.78,29.76,29.76,14600.0,21.435,21.4422,21.4278,21.4278,14600.0
2010-11-22 13:50:00,29.77,29.8,29.75,29.77,47800.0,21.435,21.4566,21.4206,21.435,47800.0
2010-11-22 13:55:00,29.77,29.78,29.75,29.78,22300.0,21.435,21.4422,21.4206,21.4422,22300.0
2010-11-22 14:00:00,29.78,29.85,29.77,29.84,38300.0,21.4422,21.4926,21.435,21.4854,38300.0
2010-11-22 14:05:00,29.84,29.84,29.78,29.8,21900.0,21.4854,21.4854,21.4422,21.4566,21900.0
2010-11-22 14:10:00,29.8,29.82,29.8,29.82,18000.0,21.4566,21.471,21.4566,21.471,18000.0
2010-11-22 14:15:00,29.82,29.87,29.82,29.84,19900.0,21.471,21.507,21.471,21.4854,19900.0
2010-11-22 14:20:00,29.84,29.87,29.83,29.87,36900.0,21.4854,21.507,21.4782,21.507,36900.0
2010-11-22 14:25:00,29.86,29.87,29.8,29.8,30700.0,21.4998,21.507,21.4566,21.4566,30700.0
2010-11-22 14:30:00,29.8,29.81,29.79,29.8,22500.0,21.4566,21.4638,21.4494,21.4566,22500.0
2010-11-22 14:35:00,29.8,29.82,29.79,29.81,18100.0,21.4566,21.471,21.4494,21.4638,18100.0
2010-11-22 14:40:00,29.81,29.83,29.81,29.83,21000.0,21.4638,21.4782,21.4638,21.4782,21000.0
2010-11-22 14:45:00,29.83,29.91,29.82,29.89,39400.0,21.4782,21.5358,21.471,21.5214,39400.0
2010-11-22 14:50:00,29.89,29.9,29.86,29.86,19900.0,21.5214,21.5286,21.4998,21.4998,19900.0
2010-11-22 14:55:00,29.87,29.87,29.85,29.86,19300.0,21.507,21.507,21.4926,21.4998,19300.0
2010-11-22 15:00:00,29.87,29.89,29.85,29.86,33200.0,21.507,21.5214,21.4926,21.4998,33200.0
2010-11-22 15:05:00,29.86,29.88,29.86,29.87,27100.0,21.4998,21.5142,21.4998,21.507,27100.0
2010-11-22 15:10:00,29.87,29.9,29.86,29.9,21800.0,21.507,21.5286,21.4998,21.5286,21800.0
2010-11-22 15:15:00,29.9,29.93,29.89,29.91,35100.0,21.5286,21.5502,21.5214,21.5358,35100.0
2010-11-22 15:20:00,29.91,29.95,29.91,29.92,41200.0,21.5358,21.5646,21.5358,21.543,41200.0
2010-11-22 15:25:00,29.93,29.93,29.88,29.9,36500.0,21.5502,21.5502,21.5142,21.5286,36500.0
2010-11-22 15:30:00,29.9,29.91,29.9,29.91,32500.0,21.5286,21.5358,21.5286,21.5358,32500.0
2010-11-22 15:35:00,29.91,29.97,29.9,29.97,72000.0,21.5358,21.579,21.5286,21.579,72000.0
2010-11-22 15:40:00,29.97,30.03,29.97,30.01,88600.0,21.579,21.6222,21.579,21.6078,88600.0
2010-11-22 15:45:00,30.01,30.01,29.96,29.99,106100.0,21.6078,21.6078,21.5718,21.5934,106100.0
2010-11-22 15:50:00,29.99,30.03,29.97,29.97,97900.0,21.5934,21.6222,21.579,21.579,97900.0
2010-11-22 15:55:00,29.97,30.01,29.96,30.01,346000.0,21.579,21.6078,21.5718,21.6078,346000.0
2010-11-23 09:30:00,29.65,29.74,29.5,29.59,361600.0,21.3486,21.4134,21.2406,21.3054,361600.0
2010-11-23 09:35:00,29.6,29.61,29.51,29.61,103300.0,21.3126,21.3198,21.2478,21.3198,103300.0
2010-11-23 09:40:00,29.59,29.67,29.56,29.65,44800.0,21.3054,21.363,21.2838,21.3486,44800.0
2010-11-23 09:45:00,29.65,29.69,29.64,29.68,73600.0,21.3486,21.3774,21.3414,21.3702,73600.0
2010-11-23 09:50:00,29.67,29.67,29.56,29.56,71100.0,21.363,21.363,21.2838,21.2838,71100.0
2010-11-23 09:55:00,29.56,29.6,29.54,29.59,46100.0,21.2838,21.3126,21.2694,21.3054,46100.0
2010-11-23 10:00:00,29.58,29.66,29.54,29.65,100500.0,21.2982,21.3558,21.2694,21.3486,100500.0
2010-11-23 10:05:00,29.66,29.67,29.63,29.66,89300.0,21.3558,21.363,21.3342,21.3558,89300.0
2010-11-23 10:10:00,29.67,29.69,29.64,29.65,119400.0,21.363,21.3774,21.3414,21.3486,119400.0
2010-11-23 10:15:00,29.65,29.66,29.62,29.65,59800.0,21.3486,21.3558,21.327,21.3486,59800.0
2010-11-23 10:20:00,29.65,29.66,29.62,29.66,79900.0,21.3486,21.3558,21.327,21.3558,79900.0
2010-11-23 10:25:00,29.66,29.71,29.64,29.71,102000.0,21.3558,21.3918,21.3414,21.3918,102000.0
2010-11-23 10:30:00,29.72,29.76,29.7,29.72,82800.0,21.399,21.4278,21.3846,21.399,82800.0
2010-11-23 10:35:00,29.72,29.79,29.72,29.78,79500.0,21.399,21.4494,21.399,21.4422,79500.0
2010-11-23 10:40:00,29.78,29.8,29.76,29.77,75700.0,21.4422,21.4566,21.4278,21.435,75700.0
2010-11-23 10:45:00,29.78,29.81,29.73,29.73,79400.0,21.4422,21.4638,21.4062,21.4062,79400.0
2010-11-23 10:50:00,29.73,29.76,29.72,29.72,25800.0,21.4062,21.4278,21.399,21.399,25800.0
2010-11-23 10:55:00,29.72,29.75,29.72,29.74,17700.0,21.399,21.4206,21.399,21.4134,17700.0
2010-11-23 11:00:00,29.74,29.74,29.64,29.64,46300.0,21.4134,21.4134,21.3414,21.3414,46300.0
2010-11-23 11:05:00,29.64,29.65,29.62,29.64,24900.0,21.3414,21.3486,21.327,21.3414,24900.0
2010-11-23 11:10:00,29.64,29.66,29.63,29.63,23100.0,21.3414,21.3558,21.3342,21.3342,23100.0
2010-11-23 11:15:00,29.62,29.64,29.59,29.6,24900.0,21.327,21.3414,21.3054,21.3126,24900.0
2010-11-23 11:20:00,29.6,29.61,29.55,29.6,36600.0,21.3126,21.3198,21.2766,21.3126,36600.0
2010-11-23 11:25:00,29.59,29.61,29.54,29.57,38700.0,21.3054,21.3198,21.2694,21.291,38700.0
2010-11-23 11:30:00,29.56,29.59,29.56,29.58,43900.0,21.2838,21.3054,21.2838,21.2982,43900.0
2010-11-23 11:35:00,29.58,29.65,29.57,29.64,49600.0,21.2982,21.3486,21.291,21.3414,49600.0
2010-11-23 11:40:00,29.64,29.65,29.61,29.62,28600.0,21.3414,21.3486,21.3198,21.327,28600.0
2010-11-23 11:45:00,29.62,29.65,29.61,29.65,34300.0,21.327,21.3486,21.3198,21.3486,34300.0
2010-11-23 11:50:00,29.65,29.66,29.62,29.65,23300.0,21.3486,21.3558,21.327,21.3486,23300.0
2010-11-23 11:55:00,29.64,29.68,29.64,29.67,14100.0,21.3414,21.3702,21.3414,21.363,14100.0
2010-11-23 12:00:00,29.67,29.67,29.66,29.67,13600.0,21.363,21.363,21.3558,21.363,13600.0
2010-11-23 12:05:00,29.66,29.68,29.65,29.68,22600.0,21.3558,21.3702,21.3486,21.3702,22600.0
2010-11-23 12:10:00,29.69,29.69,29.66,29.67,18200.0,21.3774,21.3774,21.3558,21.363,18200.0
2010-11-23 12:15:00,29.68,29.68,29.63,29.63,16400.0,21.3702,21.3702,21.3342,21.3342,16400.0
2010-11-23 12:20:00,29.63,29.64,29.62,29.63,20200.0,21.3342,21.3414,21.327,21.3342,20200.0
2010-11-23 12:25:00,29.62,29.66,29.62,29.66,20600.0,21.327,21.3558,21.327,21.3558,20600.0
2010-11-23 12:30:00,29.65,29.66,29.62,29.63,27400.0,21.3486,21.3558,21.327,21.3342,27400.0
2010-11-23 12:35:00,29.63,29.63,29.6,29.63,19900.0,21.3342,21.3342,21.3126,21.3342,19900.0
2010-11-23 12:40:00,29.62,29.64,29.58,29.58,62600.0,21.327,21.3414,21.2982,21.2982,62600.0
2010-11-23 12:45:00,29.59,29.6,29.58,29.6,45100.0,21.3054,21.3126,21.2982,21.3126,45100.0
2010-11-23 12:50:00,29.59,29.69,29.59,29.68,25700.0,21.3054,21.3774,21.3054,21.3702,25700.0
2010-11-23 12:55:00,29.68,29.69,29.67,29.69,31400.0,21.3702,21.3774,21.363,21.3774,31400.0
2010-11-23 13:00:00,29.69,29.7,29.68,29.68,22900.0,21.3774,21.3846,21.3702,21.3702,22900.0
2010-11-23 13:05:00,29.69,29.72,29.69,29.7,21200.0,21.3774,21.399,21.3774,21.3846,21200.0
2010-11-23 13:10:00,29.7,29.71,29.7,29.7,11700.0,21.3846,21.3918,21.3846,21.3846,11700.0
2010-11-23 13:15:00,29.7,29.72,29.69,29.71,24900.0,21.3846,21.399,21.3774,21.3918,24900.0
2010-11-23 13:20:00,29.71,29.71,29.7,29.7,10200.0,21.3918,21.3918,21.3846,21.3846,10200.0
2010-11-23 13:25:00,29.7,29.71,29.69,29.7,29700.0,21.3846,21.3918,21.3774,21.3846,29700.0
2010-11-23 13:30:00,29.71,29.73,29.69,29.69,44900.0,21.3918,21.4062,21.3774,21.3774,44900.0
2010-11-23 13:35:00,29.7,29.7,29.68,29.69,31100.0,21.3846,21.3846,21.3702,21.3774,31100.0
2010-11-23 13:40:00,29.68,29.7,29.68,29.69,13300.0,21.3702,21.3846,21.3702,21.3774,13300.0
2010-11-23 13:45:00,29.7,29.7,29.63,29.63,43400.0,21.3846,21.3846,21.3342,21.3342,43400.0
2010-11-23 13:50:00,29.63,29.63,29.61,29.63,27500.0,21.3342,21.3342,21.3198,21.3342,27500.0
2010-11-23 13:55:00,29.63,29.64,29.62,29.62,24600.0,21.3342,21.3414,21.327,21.327,24600.0
2010-11-23 14:00:00,29.63,29.67,29.63,29.65,49200.0,21.3342,21.363,21.3342,21.3486,49200.0
2010-11-23 14:05:00,29.65,29.67,29.64,29.67,43600.0,21.3486,21.363,21.3414,21.363,43600.0
2010-11-23 14:10:00,29.67,29.69,29.66,29.67,21900.0,21.363,21.3774,21.3558,21.363,21900.0
2010-11-23 14:15:00,29.67,29.68,29.63,29.63,38900.0,21.363,21.3702,21.3342,21.3342,38900.0
2010-11-23 14:20:00,29.63,29.64,29.61,29.63,22900.0,21.3342,21.3414,21.3198,21.3342,22900.0
2010-11-23 14:25:00,29.62,29.62,29.58,29.6,25300.0,21.327,21.327,21.2982,21.3126,25300.0
2010-11-23 14:30:00,29.59,29.6,29.58,29.6,28100.0,21.3054,21.3126,21.2982,21.3126,28100.0
2010-11-23 14:35:00,29.6,29.62,29.59,29.6,28600.0,21.3126,21.327,21.3054,21.3126,28600.0
2010-11-23 14:40:00,29.6,29.6,29.58,29.59,20800.0,21.3126,21.3126,21.2982,21.3054,20800.0
2010-11-23 14:45:00,29.59,29.59,29.55,29.55,26800.0,21.3054,21.3054,21.2766,21.2766,26800.0
2010-11-23 14:50:00,29.55,29.6,29.55,29.6,22800.0,21.2766,21.3126,21.2766,21.3126,22800.0
2010-11-23 14:55:00,29.59,29.6,29.59,29.59,20100.0,21.3054,21.3126,21.3054,21.3054,20100.0
2010-11-23 15:00:00,29.59,29.62,29.59,29.59,44000.0,21.3054,21.327,21.3054,21.3054,44000.0
2010-11-23 15:05:00,29.6,29.65,29.59,29.63,39500.0,21.3126,21.3486,21.3054,21.3342,39500.0
2010-11-23 15:10:00,29.62,29.66,29.59,29.66,79800.0,21.327,21.3558,21.3054,21.3558,79800.0
2010-11-23 15:15:00,29.66,29.68,29.64,29.65,51100.0,21.3558,21.3702,21.3414,21.3486,51100.0
2010-11-23 15:20:00,29.64,29.65,29.63,29.63,24500.0,21.3414,21.3486,21.3342,21.3342,24500.0
2010-11-23 15:25:00,29.63,29.64,29.62,29.63,39400.0,21.3342,21.3414,21.327,21.3342,39400.0
2010-11-23 15:30:00,29.63,29.64,29.62,29.62,58700.0,21.3342,21.3414,21.327,21.327,58700.0
2010-11-23 15:35:00,29.62,29.62,29.61,29.62,53200.0,21.327,21.327,21.3198,21.327,53200.0
2010-11-23 15:40:00,29.62,29.64,29.56,29.56,97900.0,21.327,21.3414,21.2838,21.2838,97900.0
2010-11-23 15:45:00,29.56,29.56,29.52,29.52,117100.0,21.2838,21.2838,21.255,21.255,117100.0
2010-11-23 15:50:00,29.53,29.53,29.52,29.52,55700.0,21.2622,21.2622,21.255,21.255,55700.0
2010-11-23 15:55:00,29.53,29.56,29.51,29.53,215400.0,21.2622,21.2838,21.2478,21.2622,215400.0
2010-11-24 09:30:00,29.7,29.85,29.7,29.76,61900.0,21.3846,21.4926,21.3846,21.4278,61900.0
2010-11-24 09:35:00,29.76,29.8,29.72,29.72,23100.0,21.4278,21.4566,21.399,21.399,23100.0
2010-11-24 09:40:00,29.74,29.75,29.66,29.7,27700.0,21.4134,21.4206,21.3558,21.3846,27700.0
2010-11-24 09:45:00,29.7,29.76,29.7,29.75,22100.0,21.3846,21.4278,21.3846,21.4206,22100.0
2010-11-24 09:50:00,29.74,29.79,29.74,29.77,20700.0,21.4134,21.4494,21.4134,21.435,20700.0
2010-11-24 09:55:00,29.79,29.82,29.77,29.79,32000.0,21.4494,21.471,21.435,21.4494,32000.0
2010-11-24 10:00:00,29.79,29.8,29.72,29.73,36200.0,21.4494,21.4566,21.399,21.4062,36200.0
2010-11-24 10:05:00,29.72,29.74,29.69,29.69,19900.0,21.399,21.4134,21.3774,21.3774,19900.0
2010-11-24 10:10:00,29.7,29.7,29.68,29.7,19300.0,21.3846,21.3846,21.3702,21.3846,19300.0
2010-11-24 10:15:00,29.7,29.73,29.69,29.72,19400.0,21.3846,21.4062,21.3774,21.399,19400.0
2010-11-24 10:20:00,29.73,29.8,29.73,29.79,31900.0,21.4062,21.4566,21.4062,21.4494,31900.0
2010-11-24 10:25:00,29.79,29.83,29.78,29.78,35500.0,21.4494,21.4782,21.4422,21.4422,35500.0
2010-11-24 10:30:00,29.79,29.8,29.77,29.78,31200.0,21.4494,21.4566,21.435,21.4422,31200.0
2010-11-24 10:35:00,29.78,29.81,29.78,29.8,32500.0,21.4422,21.4638,21.4422,21.4566,32500.0
2010-11-24 10:40:00,29.8,29.82,29.8,29.81,16800.0,21.4566,21.471,21.4566,21.4638,16800.0
2010-11-24 10:45:00,29.81,29.84,29.8,29.82,20700.0,21.4638,21.4854,21.4566,21.471,20700.0
2010-11-24 10:50:00,29.82,29.82,29.75,29.77,34100.0,21.471,21.471,21.4206,21.435,34100.0
2010-11-24 10:55:00,29.76,29.77,29.74,29.75,25300.0,21.4278,21.435,21.4134,21.4206,25300.0
2010-11-24 11:00:00,29.75,29.76,29.72,29.75,34200.0,21.4206,21.4278,21.399,21.4206,34200.0
2010-11-24 11:05:00,29.76,29.83,29.75,29.81,14600.0,21.4278,21.4782,21.4206,21.4638,14600.0
2010-11-24 11:10:00,29.81,29.83,29.8,29.8,35900.0,21.4638,21.4782,21.4566,21.4566,35900.0
2010-11-24 11:15:00,29.8,29.81,29.77,29.77,12200.0,21.4566,21.4638,21.435,21.435,12200.0
2010-11-24 11:20:00,29.77,29.77,29.75,29.75,10800.0,21.435,21.435,21.4206,21.4206,10800.0
2010-11-24 11:25:00,29.75,29.76,29.74,29.75,56200.0,21.4206,21.4278,21.4134,21.4206,56200.0
2010-11-24 11:30:00,29.76,29.81,29.75,29.78,26500.0,21.4278,21.4638,21.4206,21.4422,26500.0
2010-11-24 11:35:00,29.79,29.82,29.78,29.79,20000.0,21.4494,21.471,21.4422,21.4494,20000.0
2010-11-24 11:40:00,29.79,29.81,29.78,29.78,16100.0,21.4494,21.4638,21.4422,21.4422,16100.0
2010-11-24 11:45:00,29.78,29.79,29.75,29.76,33700.0,21.4422,21.4494,21.4206,21.4278,33700.0
2010-11-24 11:50:00,29.75,29.76,29.75,29.75,9300.0,21.4206,21.4278,21.4206,21.4206,9300.0
2010-11-24 11:55:00,29.75,29.76,29.75,29.75,22700.0,21.4206,21.4278,21.4206,21.4206,22700.0
2010-11-24 12:00:00,29.76,29.79,29.74,29.77,69400.0,21.4278,21.4494,21.4134,21.435,69400.0
2010-11-24 12:05:00,29.77,29.77,29.75,29.75,43600.0,21.435,21.435,21.4206,21.4206,43600.0
2010-11-24 12:10:00,29.74,29.74,29.72,29.72,24100.0,21.4134,21.4134,21.399,21.399,24100.0
2010-11-24 12:15:00,29.72,29.74,29.71,29.71,31000.0,21.399,21.4134,21.3918,21.3918,31000.0
2010-11-24 12:20:00,29.72,29.72,29.71,29.72,19300.0,21.399,21.399,21.3918,21.399,19300.0
2010-11-24 12:25:00,29.71,29.73,29.71,29.72,23200.0,21.3918,21.4062,21.3918,21.399,23200.0
2010-11-24 12:30:00,29.72,29.76,29.71,29.76,90800.0,21.399,21.4278,21.3918,21.4278,90800.0
2010-11-24 12:35:00,29.75,29.76,29.74,29.74,23600.0,21.4206,21.4278,21.4134,21.4134,23600.0
2010-11-24 12:40:00,29.74,29.75,29.71,29.72,110400.0,21.4134,21.4206,21.3918,21.399,110400.0
2010-11-24 12:45:00,29.72,29.72,29.71,29.71,12500.0,21.399,21.399,21.3918,21.3918,12500.0
2010-11-24 12:50:00,29.71,29.74,29.7,29.71,48000.0,21.3918,21.4134,21.3846,21.3918,48000.0
2010-11-24 12:55:00,29.72,29.73,29.7,29.7,57800.0,21.399,21.4062,21.3846,21.3846,57800.0
2010-11-24 13:00:00,29.71,29.72,29.7,29.72,24900.0,21.3918,21.399,21.3846,21.399,24900.0
2010-11-24 13:05:00,29.72,29.73,29.7,29.7,28000.0,21.399,21.4062,21.3846,21.3846,28000.0
2010-11-24 13:10:00,29.7,29.73,29.7,29.71,18300.0,21.3846,21.4062,21.3846,21.3918,18300.0
2010-11-24 13:15:00,29.71,29.73,29.71,29.71,12000.0,21.3918,21.4062,21.3918,21.3918,12000.0
2010-11-24 13:20:00,29.71,29.77,29.71,29.75,25200.0,21.3918,21.435,21.3918,21.4206,25200.0
2010-11-24 13:25:00,29.75,29.76,29.73,29.75,43300.0,21.4206,21.4278,21.4062,21.4206,43300.0
2010-11-24 13:30:00,29.75,29.76,29.74,29.75,51600.0,21.4206,21.4278,21.4134,21.4206,51600.0
2010-11-24 13:35:00,29.75,29.76,29.74,29.75,26400.0,21.4206,21.4278,21.4134,21.4206,26400.0
2010-11-24 13:40:00,29.75,29.77,29.74,29.74,20300.0,21.4206,21.435,21.4134,21.4134,20300.0
2010-11-24 13:45:00,29.74,29.8,29.74,29.8,68800.0,21.4134,21.4566,21.4134,21.4566,68800.0
2010-11-24 13:50:00,29.8,29.81,29.8,29.8,16900.0,21.4566,21.4638,21.4566,21.4566,16900.0
2010-11-24 13:55:00,29.8,29.81,29.78,29.81,65700.0,21.4566,21.4638,21.4422,21.4638,65700.0
2010-11-24 14:00:00,29.8,29.85,29.8,29.84,47500.0,21.4566,21.4926,21.4566,21.4854,47500.0
2010-11-24 14:05:00,29.85,29.85,29.83,29.83,11300.0,21.4926,21.4926,21.4782,21.4782,11300.0
2010-11-24 14:10:00,29.82,29.82,29.79,29.79,12100.0,21.471,21.471,21.4494,21.4494,12100.0
2010-11-24 14:15:00,29.79,29.8,29.75,29.77,12300.0,21.4494,21.4566,21.4206,21.435,12300.0
2010-11-24 14:20:00,29.76,29.79,29.76,29.79,13500.0,21.4278,21.4494,21.4278,21.4494,13500.0
2010-11-24 14:25:00,29.79,29.79,29.73,29.74,68900.0,21.4494,21.4494,21.4062,21.4134,68900.0
2010-11-24 14:30:00,29.75,29.75,29.73,29.73,36000.0,21.4206,21.4206,21.4062,21.4062,36000.0
2010-11-24 14:35:00,29.74,29.74,29.71,29.71,33800.0,21.4134,21.4134,21.3918,21.3918,33800.0
2010-11-24 14:40:00,29.72,29.72,29.71,29.71,13100.0,21.399,21.399,21.3918,21.3918,13100.0
2010-11-24 14:45:00,29.71,29.72,29.71,29.71,14300.0,21.3918,21.399,21.3918,21.3918,14300.0
2010-11-24 14:50:00,29.71,29.71,29.7,29.7,19800.0,21.3918,21.3918,21.3846,21.3846,19800.0
2010-11-24 14:55:00,29.7,29.72,29.7,29.72,19800.0,21.3846,21.399,21.3846,21.399,19800.0
2010-11-24 15:00:00,29.71,29.74,29.71,29.74,17700.0,21.3918,21.4134,21.3918,21.4134,17700.0
2010-11-24 15:05:00,29.74,29.74,29.72,29.72,16700.0,21.4134,21.4134,21.399,21.399,16700.0
2010-11-24 15:10:00,29.73,29.73,29.71,29.72,24800.0,21.4062,21.4062,21.3918,21.399,24800.0
2010-11-24 15:15:00,29.72,29.72,29.71,29.71,15500.0,21.399,21.399,21.3918,21.3918,15500.0
2010-11-24 15:20:00,29.71,29.75,29.71,29.74,27400.0,21.3918,21.4206,21.3918,21.4134,27400.0
2010-11-24 15:25:00,29.74,29.75,29.72,29.73,24300.0,21.4134,21.4206,21.399,21.4062,24300.0
2010-11-24 15:30:00,29.72,29.73,29.71,29.71,26700.0,21.399,21.4062,21.3918,21.3918,26700.0
2010-11-24 15:35:00,29.71,29.75,29.71,29.75,73000.0,21.3918,21.4206,21.3918,21.4206,73000.0
2010-11-24 15:40:00,29.74,29.77,29.74,29.76,105900.0,21.4134,21.435,21.4134,21.4278,105900.0
2010-11-24 15:45:00,29.75,29.75,29.66,29.69,112900.0,21.4206,21.4206,21.3558,21.3774,112900.0
2010-11-24 15:50:00,29.68,29.76,29.68,29.75,65800.0,21.3702,21.4278,21.3702,21.4206,65800.0
2010-11-24 15:55:00,29.75,29.83,29.74,29.79,256700.0,21.4206,21.4782,21.4134,21.4494,256700.0
2010-11-26 09:30:00,29.37,29.46,29.31,29.42,81500.0,21.2912,21.3564,21.2477,21.3274,81500.0
2010-11-26 09:35:00,29.39,29.43,29.37,29.41,29200.0,21.3057,21.3347,21.2912,21.3202,29200.0
2010-11-26 09:40:00,29.41,29.47,29.41,29.43,35600.0,21.3202,21.3637,21.3202,21.3347,35600.0
2010-11-26 09:45:00,29.43,29.47,29.41,29.43,24400.0,21.3347,21.3637,21.3202,21.3347,24400.0
2010-11-26 09:50:00,29.43,29.47,29.43,29.45,22100.0,21.3347,21.3637,21.3347,21.3492,22100.0
2010-11-26 09:55:00,29.46,29.48,29.45,29.48,18000.0,21.3564,21.3709,21.3492,21.3709,18000.0
2010-11-26 10:00:00,29.47,29.53,29.47,29.53,21800.0,21.3637,21.4072,21.3637,21.4072,21800.0
2010-11-26 10:05:00,29.52,29.54,29.51,29.52,15900.0,21.3999,21.4144,21.3927,21.3999,15900.0
2010-11-26 10:10:00,29.52,29.57,29.52,29.55,24300.0,21.3999,21.4362,21.3999,21.4217,24300.0
2010-11-26 10:15:00,29.55,29.58,29.55,29.58,18400.0,21.4217,21.4434,21.4217,21.4434,18400.0
2010-11-26 10:20:00,29.58,29.61,29.57,29.57,22400.0,21.4434,21.4652,21.4362,21.4362,22400.0
2010-11-26 10:25:00,29.57,29.58,29.55,29.55,12000.0,21.4362,21.4434,21.4217,21.4217,12000.0
2010-11-26 10:30:00,29.55,29.58,29.54,29.57,19700.0,21.4217,21.4434,21.4144,21.4362,19700.0
2010-11-26 10:35:00,29.57,29.58,29.56,29.56,13600.0,21.4362,21.4434,21.4289,21.4289,13600.0
2010-11-26 10:40:00,29.56,29.57,29.51,29.51,33700.0,21.4289,21.4362,21.3927,21.3927,33700.0
2010-11-26 10:45:00,29.51,29.51,29.48,29.48,35400.0,21.3927,21.3927,21.3709,21.3709,35400.0
2010-11-26 10:50:00,29.48,29.48,29.44,29.46,21100.0,21.3709,21.3709,21.3419,21.3564,21100.0
2010-11-26 10:55:00,29.45,29.46,29.43,29.44,32200.0,21.3492,21.3564,21.3347,21.3419,32200.0
2010-11-26 11:00:00,29.45,29.47,29.45,29.45,9700.0,21.3492,21.3637,21.3492,21.3492,9700.0
2010-11-26 11:05:00,29.46,29.46,29.44,29.45,28000.0,21.3564,21.3564,21.3419,21.3492,28000.0
2010-11-26 11:10:00,29.45,29.45,29.38,29.39,61600.0,21.3492,21.3492,21.2984,21.3057,61600.0
2010-11-26 11:15:00,29.39,29.4,29.38,29.38,57100.0,21.3057,21.3129,21.2984,21.2984,57100.0
2010-11-26 11:20:00,29.38,29.42,29.38,29.41,22300.0,21.2984,21.3274,21.2984,21.3202,22300.0
2010-11-26 11:25:00,29.41,29.42,29.4,29.4,15600.0,21.3202,21.3274,21.3129,21.3129,15600.0
2010-11-26 11:30:00,29.4,29.41,29.4,29.4,8200.0,21.3129,21.3202,21.3129,21.3129,8200.0
2010-11-26 11:35:00,29.4,29.42,29.4,29.41,24300.0,21.3129,21.3274,21.3129,21.3202,24300.0
2010-11-26 11:40:00,29.4,29.41,29.39,29.4,75200.0,21.3129,21.3202,21.3057,21.3129,75200.0
2010-11-26 11:45:00,29.4,29.44,29.4,29.43,15400.0,21.3129,21.3419,21.3129,21.3347,15400.0
2010-11-26 11:50:00,29.43,29.44,29.43,29.43,18300.0,21.3347,21.3419,21.3347,21.3347,18300.0
2010-11-26 11:55:00,29.43,29.45,29.42,29.44,27700.0,21.3347,21.3492,21.3274,21.3419,27700.0
2010-11-26 12:00:00,29.45,29.45,29.42,29.43,21800.0,21.3492,21.3492,21.3274,21.3347,21800.0
2010-11-26 12:05:00,29.43,29.46,29.43,29.44,43200.0,21.3347,21.3564,21.3347,21.3419,43200.0
2010-11-26 12:10:00,29.44,29.45,29.43,29.43,8700.0,21.3419,21.3492,21.3347,21.3347,8700.0
2010-11-26 12:15:00,29.43,29.43,29.41,29.41,24400.0,21.3347,21.3347,21.3202,21.3202,24400.0
2010-11-26 12:20:00,29.4,29.44,29.4,29.42,35500.0,21.3129,21.3419,21.3129,21.3274,35500.0
2010-11-26 12:25:00,29.42,29.45,29.42,29.44,10400.0,21.3274,21.3492,21.3274,21.3419,10400.0
2010-11-26 12:30:00,29.45,29.45,29.44,29.44,17100.0,21.3492,21.3492,21.3419,21.3419,17100.0
2010-11-26 12:35:00,29.45,29.48,29.44,29.47,29000.0,21.3492,21.3709,21.3419,21.3637,29000.0
2010-11-26 12:40:00,29.47,29.48,29.47,29.47,19000.0,21.3637,21.3709,21.3637,21.3637,19000.0
2010-11-26 12:45:00,29.48,29.48,29.46,29.46,36900.0,21.3709,21.3709,21.3564,21.3564,36900.0
2010-11-26 12:50:00,29.46,29.47,29.42,29.43,80500.0,21.3564,21.3637,21.3274,21.3347,80500.0
2010-11-26 12:55:00,29.42,29.43,29.33,29.34,318800.0,21.3274,21.3347,21.2622,21.2694,318800.0
2010-11-29 09:30:00,29.19,29.27,29.15,29.16,138800.0,21.1607,21.2187,21.1317,21.139,138800.0
2010-11-29 09:35:00,29.15,29.21,29.14,29.17,99900.0,21.1317,21.1752,21.1245,21.1462,99900.0
2010-11-29 09:40:00,29.16,29.23,29.13,29.2,55300.0,21.139,21.1897,21.1172,21.168,55300.0
2010-11-29 09:45:00,29.2,29.21,29.15,29.15,52200.0,21.168,21.1752,21.1317,21.1317,52200.0
2010-11-29 09:50:00,29.16,29.17,29.13,29.14,82100.0,21.139,21.1462,21.1172,21.1245,82100.0
2010-11-29 09:55:00,29.14,29.15,29.06,29.12,152700.0,21.1245,21.1317,21.0665,21.11,152700.0
2010-11-29 10:00:00,29.13,29.13,29.05,29.09,73000.0,21.1172,21.1172,21.0592,21.0882,73000.0
2010-11-29 10:05:00,29.09,29.13,29.08,29.13,76300.0,21.0882,21.1172,21.081,21.1172,76300.0
2010-11-29 10:10:00,29.15,29.18,29.13,29.17,60200.0,21.1317,21.1535,21.1172,21.1462,60200.0
2010-11-29 10:15:00,29.17,29.21,29.17,29.18,60500.0,21.1462,21.1752,21.1462,21.1535,60500.0
2010-11-29 10:20:00,29.18,29.18,29.14,29.14,61500.0,21.1535,21.1535,21.1245,21.1245,61500.0
2010-11-29 10:25:00,29.14,29.15,29.08,29.08,65000.0,21.1245,21.1317,21.081,21.081,65000.0
2010-11-29 10:30:00,29.09,29.2,29.08,29.19,66500.0,21.0882,21.168,21.081,21.1607,66500.0
2010-11-29 10:35:00,29.19,29.19,29.16,29.16,53400.0,21.1607,21.1607,21.139,21.139,53400.0
2010-11-29 10:40:00,29.17,29.18,29.15,29.15,42600.0,21.1462,21.1535,21.1317,21.1317,42600.0
2010-11-29 10:45:00,29.15,29.15,29.13,29.14,35800.0,21.1317,21.1317,21.1172,21.1245,35800.0
2010-11-29 10:50:00,29.15,29.17,29.14,29.14,41200.0,21.1317,21.1462,21.1245,21.1245,41200.0
2010-11-29 10:55:00,29.15,29.16,29.11,29.12,45500.0,21.1317,21.139,21.1027,21.11,45500.0
2010-11-29 11:00:00,29.12,29.13,29.08,29.1,43200.0,21.11,21.1172,21.081,21.0955,43200.0
2010-11-29 11:05:00,29.11,29.12,29.08,29.08,43000.0,21.1027,21.11,21.081,21.081,43000.0
2010-11-29 11:10:00,29.09,29.12,29.08,29.12,33200.0,21.0882,21.11,21.081,21.11,33200.0
2010-11-29 11:15:00,29.12,29.14,29.09,29.1,102500.0,21.11,21.1245,21.0882,21.0955,102500.0
2010-11-29 11:20:00,29.11,29.12,29.08,29.08,43400.0,21.1027,21.11,21.081,21.081,43400.0
2010-11-29 11:25:00,29.08,29.13,29.08,29.11,48200.0,21.081,21.1172,21.081,21.1027,48200.0
2010-11-29 11:30:00,29.1,29.12,29.07,29.07,52300.0,21.0955,21.11,21.0737,21.0737,52300.0
2010-11-29 11:35:00,29.07,29.09,29.05,29.06,41600.0,21.0737,21.0882,21.0592,21.0665,41600.0
2010-11-29 11:40:00,29.06,29.06,29.02,29.02,30000.0,21.0665,21.0665,21.0375,21.0375,30000.0
2010-11-29 11:45:00,29.02,29.06,29.0,29.03,45100.0,21.0375,21.0665,21.023,21.0447,45100.0
2010-11-29 11:50:00,29.04,29.04,29.01,29.03,54500.0,21.052,21.052,21.0302,21.0447,54500.0
2010-11-29 11:55:00,29.03,29.07,29.01,29.06,31500.0,21.0447,21.0737,21.0302,21.0665,31500.0
2010-11-29 12:00:00,29.06,29.08,29.05,29.07,38600.0,21.0665,21.081,21.0592,21.0737,38600.0
2010-11-29 12:05:00,29.06,29.12,29.06,29.11,35400.0,21.0665,21.11,21.0665,21.1027,35400.0
2010-11-29 12:10:00,29.11,29.13,29.11,29.11,31400.0,21.1027,21.1172,21.1027,21.1027,31400.0
2010-11-29 12:15:00,29.1,29.12,29.1,29.1,31900.0,21.0955,21.11,21.0955,21.0955,31900.0
2010-11-29 12:20:00,29.1,29.14,29.1,29.14,35400.0,21.0955,21.1245,21.0955,21.1245,35400.0
2010-11-29 12:25:00,29.14,29.14,29.12,29.12,30500.0,21.1245,21.1245,21.11,21.11,30500.0
2010-11-29 12:30:00,29.12,29.13,29.1,29.13,23600.0,21.11,21.1172,21.0955,21.1172,23600.0
2010-11-29 12:35:00,29.12,29.13,29.11,29.12,17400.0,21.11,21.1172,21.1027,21.11,17400.0
2010-11-29 12:40:00,29.12,29.16,29.12,29.15,38900.0,21.11,21.139,21.11,21.1317,38900.0
2010-11-29 12:45:00,29.15,29.16,29.13,29.15,41000.0,21.1317,21.139,21.1172,21.1317,41000.0
2010-11-29 12:50:00,29.16,29.16,29.12,29.15,61800.0,21.139,21.139,21.11,21.1317,61800.0
2010-11-29 12:55:00,29.15,29.16,29.13,29.15,29400.0,21.1317,21.139,21.1172,21.1317,29400.0
2010-11-29 13:00:00,29.15,29.16,29.13,29.15,22600.0,21.1317,21.139,21.1172,21.1317,22600.0
2010-11-29 13:05:00,29.15,29.15,29.09,29.1,40500.0,21.1317,21.1317,21.0882,21.0955,40500.0
2010-11-29 13:10:00,29.1,29.11,29.09,29.1,18000.0,21.0955,21.1027,21.0882,21.0955,18000.0
2010-11-29 13:15:00,29.11,29.11,29.1,29.11,20400.0,21.1027,21.1027,21.0955,21.1027,20400.0
2010-11-29 13:20:00,29.11,29.11,29.1,29.11,23800.0,21.1027,21.1027,21.0955,21.1027,23800.0
2010-11-29 13:25:00,29.11,29.11,29.08,29.08,45400.0,21.1027,21.1027,21.081,21.081,45400.0
2010-11-29 13:30:00,29.08,29.08,29.07,29.07,11400.0,21.081,21.081,21.0737,21.0737,11400.0
2010-11-29 13:35:00,29.08,29.08,29.03,29.03,60900.0,21.081,21.081,21.0447,21.0447,60900.0
2010-11-29 13:40:00,29.03,29.08,29.03,29.08,24400.0,21.0447,21.081,21.0447,21.081,24400.0
2010-11-29 13:45:00,29.07,29.11,29.05,29.11,24800.0,21.0737,21.1027,21.0592,21.1027,24800.0
2010-11-29 13:50:00,29.11,29.12,29.09,29.09,17300.0,21.1027,21.11,21.0882,21.0882,17300.0
2010-11-29 13:55:00,29.09,29.1,29.07,29.07,22000.0,21.0882,21.0955,21.0737,21.0737,22000.0
2010-11-29 14:00:00,29.07,29.09,29.07,29.08,40400.0,21.0737,21.0882,21.0737,21.081,40400.0
2010-11-29 14:05:00,29.07,29.07,29.05,29.05,20000.0,21.0737,21.0737,21.0592,21.0592,20000.0
2010-11-29 14:10:00,29.05,29.07,29.03,29.04,49900.0,21.0592,21.0737,21.0447,21.052,49900.0
2010-11-29 14:15:00,29.04,29.06,29.03,29.06,42200.0,21.052,21.0665,21.0447,21.0665,42200.0
2010-11-29 14:20:00,29.06,29.06,29.03,29.03,30100.0,21.0665,21.0665,21.0447,21.0447,30100.0
2010-11-29 14:25:00,29.03,29.14,29.03,29.14,31300.0,21.0447,21.1245,21.0447,21.1245,31300.0
2010-11-29 14:30:00,29.15,29.19,29.13,29.15,61100.0,21.1317,21.1607,21.1172,21.1317,61100.0
2010-11-29 14:35:00,29.15,29.19,29.13,29.19,52200.0,21.1317,21.1607,21.1172,21.1607,52200.0
2010-11-29 14:40:00,29.19,29.24,29.18,29.23,34200.0,21.1607,21.197,21.1535,21.1897,34200.0
2010-11-29 14:45:00,29.22,29.28,29.22,29.27,30800.0,21.1825,21.2259,21.1825,21.2187,30800.0
2010-11-29 14:50:00,29.28,29.28,29.24,29.27,40300.0,21.2259,21.2259,21.197,21.2187,40300.0
2010-11-29 14:55:00,29.27,29.34,29.26,29.32,35000.0,21.2187,21.2694,21.2115,21.2549,35000.0
2010-11-29 15:00:00,29.32,29.37,29.32,29.37,63200.0,21.2549,21.2912,21.2549,21.2912,63200.0
2010-11-29 15:05:00,29.36,29.37,29.34,29.34,27000.0,21.2839,21.2912,21.2694,21.2694,27000.0
2010-11-29 15:10:00,29.35,29.35,29.29,29.29,44000.0,21.2767,21.2767,21.2332,21.2332,44000.0
2010-11-29 15:15:00,29.29,29.42,29.29,29.41,67200.0,21.2332,21.3274,21.2332,21.3202,67200.0
2010-11-29 15:20:00,29.41,29.41,29.32,29.33,76800.0,21.3202,21.3202,21.2549,21.2622,76800.0
2010-11-29 15:25:00,29.33,29.36,29.32,29.35,77800.0,21.2622,21.2839,21.2549,21.2767,77800.0
2010-11-29 15:30:00,29.35,29.35,29.3,29.3,40900.0,21.2767,21.2767,21.2404,21.2404,40900.0
2010-11-29 15:35:00,29.3,29.38,29.3,29.38,51000.0,21.2404,21.2984,21.2404,21.2984,51000.0
2010-11-29 15:40:00,29.38,29.4,29.34,29.34,62500.0,21.2984,21.3129,21.2694,21.2694,62500.0
2010-11-29 15:45:00,29.34,29.44,29.34,29.43,99400.0,21.2694,21.3419,21.2694,21.3347,99400.0
2010-11-29 15:50:00,29.43,29.43,29.38,29.39,89300.0,21.3347,21.3347,21.2984,21.3057,89300.0
2010-11-29 15:55:00,29.4,29.42,29.35,29.37,217300.0,21.3129,21.3274,21.2767,21.2912,217300.0
2010-11-30 09:30:00,29.16,29.26,29.11,29.25,107000.0,21.139,21.2115,21.1027,21.2042,107000.0
2010-11-30 09:35:00,29.26,29.27,29.1,29.11,29900.0,21.2115,21.2187,21.0955,21.1027,29900.0
2010-11-30 09:40:00,29.1,29.24,29.07,29.23,53200.0,21.0955,21.197,21.0737,21.1897,53200.0
2010-11-30 09:45:00,29.23,29.23,29.14,29.19,37400.0,21.1897,21.1897,21.1245,21.1607,37400.0
2010-11-30 09:50:00,29.18,29.19,29.11,29.14,31700.0,21.1535,21.1607,21.1027,21.1245,31700.0
2010-11-30 09:55:00,29.13,29.21,29.13,29.2,55300.0,21.1172,21.1752,21.1172,21.168,55300.0
2010-11-30 10:00:00,29.21,29.29,29.2,29.25,90300.0,21.1752,21.2332,21.168,21.2042,90300.0
2010-11-30 10:05:00,29.26,29.32,29.2,29.21,64700.0,21.2115,21.2549,21.168,21.1752,64700.0
2010-11-30 10:10:00,29.21,29.24,29.21,29.23,17100.0,21.1752,21.197,21.1752,21.1897,17100.0
2010-11-30 10:15:00,29.23,29.25,29.2,29.25,27500.0,21.1897,21.2042,21.168,21.2042,27500.0
2010-11-30 10:20:00,29.24,29.31,29.24,29.31,55300.0,21.197,21.2477,21.197,21.2477,55300.0
2010-11-30 10:25:00,29.31,29.31,29.27,29.29,49200.0,21.2477,21.2477,21.2187,21.2332,49200.0
2010-11-30 10:30:00,29.29,29.3,29.18,29.18,29000.0,21.2332,21.2404,21.1535,21.1535,29000.0
2010-11-30 10:35:00,29.18,29.23,29.17,29.21,22000.0,21.1535,21.1897,21.1462,21.1752,22000.0
2010-11-30 10:40:00,29.21,29.22,29.18,29.19,15900.0,21.1752,21.1825,21.1535,21.1607,15900.0
2010-11-30 10:45:00,29.19,29.2,29.16,29.19,33500.0,21.1607,21.168,21.139,21.1607,33500.0
2010-11-30 10:50:00,29.18,29.18,29.12,29.16,26600.0,21.1535,21.1535,21.11,21.139,26600.0
2010-11-30 10:55:00,29.16,29.18,29.15,29.18,16200.0,21.139,21.1535,21.1317,21.1535,16200.0
2010-11-30 11:00:00,29.17,29.25,29.16,29.24,44900.0,21.1462,21.2042,21.139,21.197,44900.0
2010-11-30 11:05:00,29.24,29.24,29.2,29.2,39200.0,21.197,21.197,21.168,21.168,39200.0
2010-11-30 11:10:00,29.21,29.21,29.15,29.15,22000.0,21.1752,21.1752,21.1317,21.1317,22000.0
2010-11-30 11:15:00,29.15,29.19,29.15,29.18,27400.0,21.1317,21.1607,21.1317,21.1535,27400.0
2010-11-30 11:20:00,29.18,29.2,29.17,29.19,18700.0,21.1535,21.168,21.1462,21.1607,18700.0
2010-11-30 11:25:00,29.19,29.21,29.17,29.18,25700.0,21.1607,21.1752,21.1462,21.1535,25700.0
2010-11-30 11:30:00,29.18,29.19,29.17,29.17,15900.0,21.1535,21.1607,21.1462,21.1462,15900.0
2010-11-30 11:35:00,29.17,29.2,29.16,29.2,22500.0,21.1462,21.168,21.139,21.168,22500.0
2010-11-30 11:40:00,29.2,29.23,29.19,29.22,13000.0,21.168,21.1897,21.1607,21.1825,13000.0
2010-11-30 11:45:00,29.22,29.24,29.22,29.23,16300.0,21.1825,21.197,21.1825,21.1897,16300.0
2010-11-30 11:50:00,29.24,29.24,29.23,29.23,13700.0,21.197,21.197,21.1897,21.1897,13700.0
2010-11-30 11:55:00,29.24,29.31,29.23,29.31,58700.0,21.197,21.2477,21.1897,21.2477,58700.0
2010-11-30 12:00:00,29.3,29.31,29.3,29.3,18200.0,21.2404,21.2477,21.2404,21.2404,18200.0
2010-11-30 12:05:00,29.3,29.33,29.3,29.31,37300.0,21.2404,21.2622,21.2404,21.2477,37300.0
2010-11-30 12:10:00,29.32,29.33,29.31,29.31,16200.0,21.2549,21.2622,21.2477,21.2477,16200.0
2010-11-30 12:15:00,29.31,29.31,29.25,29.27,31600.0,21.2477,21.2477,21.2042,21.2187,31600.0
2010-11-30 12:20:00,29.27,29.27,29.23,29.24,8100.0,21.2187,21.2187,21.1897,21.197,8100.0
2010-11-30 12:25:00,29.24,29.24,29.23,29.24,3800.0,21.197,21.197,21.1897,21.197,3800.0
2010-11-30 12:30:00,29.24,29.26,29.22,29.22,16200.0,21.197,21.2115,21.1825,21.1825,16200.0
2010-11-30 12:35:00,29.22,29.23,29.2,29.22,16000.0,21.1825,21.1897,21.168,21.1825,16000.0
2010-11-30 12:40:00,29.21,29.23,29.2,29.22,18900.0,21.1752,21.1897,21.168,21.1825,18900.0
2010-11-30 12:45:00,29.22,29.25,29.22,29.23,10600.0,21.1825,21.2042,21.1825,21.1897,10600.0
2010-11-30 12:50:00,29.23,29.25,29.22,29.25,8200.0,21.1897,21.2042,21.1825,21.2042,8200.0
2010-11-30 12:55:00,29.24,29.25,29.23,29.24,7400.0,21.197,21.2042,21.1897,21.197,7400.0
2010-11-30 13:00:00,29.24,29.33,29.24,29.32,26200.0,21.197,21.2622,21.197,21.2549,26200.0
2010-11-30 13:05:00,29.32,29.32,29.3,29.31,11200.0,21.2549,21.2549,21.2404,21.2477,11200.0
2010-11-30 13:10:00,29.31,29.32,29.3,29.31,17900.0,21.2477,21.2549,21.2404,21.2477,17900.0
2010-11-30 13:15:00,29.32,29.39,29.31,29.38,30000.0,21.2549,21.3057,21.2477,21.2984,30000.0
2010-11-30 13:20:00,29.39,29.42,29.39,29.4,22800.0,21.3057,21.3274,21.3057,21.3129,22800.0
2010-11-30 13:25:00,29.41,29.41,29.37,29.37,12200.0,21.3202,21.3202,21.2912,21.2912,12200.0
2010-11-30 13:30:00,29.37,29.39,29.37,29.38,16300.0,21.2912,21.3057,21.2912,21.2984,16300.0
2010-11-30 13:35:00,29.38,29.39,29.38,29.38,4500.0,21.2984,21.3057,21.2984,21.2984,4500.0
2010-11-30 13:40:00,29.38,29.39,29.34,29.34,15600.0,21.2984,21.3057,21.2694,21.2694,15600.0
2010-11-30 13:45:00,29.34,29.36,29.34,29.35,17300.0,21.2694,21.2839,21.2694,21.2767,17300.0
2010-11-30 13:50:00,29.35,29.36,29.34,29.34,38200.0,21.2767,21.2839,21.2694,21.2694,38200.0
2010-11-30 13:55:00,29.35,29.35,29.33,29.34,35300.0,21.2767,21.2767,21.2622,21.2694,35300.0
2010-11-30 14:00:00,29.33,29.38,29.33,29.38,48700.0,21.2622,21.2984,21.2622,21.2984,48700.0
2010-11-30 14:05:00,29.37,29.4,29.35,29.38,28000.0,21.2912,21.3129,21.2767,21.2984,28000.0
2010-11-30 14:10:00,29.38,29.39,29.36,29.36,10800.0,21.2984,21.3057,21.2839,21.2839,10800.0
2010-11-30 14:15:00,29.36,29.37,29.31,29.31,29900.0,21.2839,21.2912,21.2477,21.2477,29900.0
2010-11-30 14:20:00,29.31,29.31,29.27,29.27,31600.0,21.2477,21.2477,21.2187,21.2187,31600.0
2010-11-30 14:25:00,29.27,29.3,29.23,29.23,39400.0,21.2187,21.2404,21.1897,21.1897,39400.0
2010-11-30 14:30:00,29.23,29.24,29.2,29.21,30600.0,21.1897,21.197,21.168,21.1752,30600.0
2010-11-30 14:35:00,29.21,29.24,29.19,29.21,23700.0,21.1752,21.197,21.1607,21.1752,23700.0
2010-11-30 14:40:00,29.21,29.26,29.21,29.25,40300.0,21.1752,21.2115,21.1752,21.2042,40300.0
2010-11-30 14:45:00,29.25,29.3,29.25,29.3,27300.0,21.2042,21.2404,21.2042,21.2404,27300.0
2010-11-30 14:50:00,29.3,29.34,29.3,29.33,62300.0,21.2404,21.2694,21.2404,21.2622,62300.0
2010-11-30 14:55:00,29.33,29.39,29.33,29.39,29600.0,21.2622,21.3057,21.2622,21.3057,29600.0
2010-11-30 15:00:00,29.38,29.39,29.34,29.37,50100.0,21.2984,21.3057,21.2694,21.2912,50100.0
2010-11-30 15:05:00,29.37,29.38,29.3,29.31,61900.0,21.2912,21.2984,21.2404,21.2477,61900.0
2010-11-30 15:10:00,29.31,29.31,29.23,29.27,71900.0,21.2477,21.2477,21.1897,21.2187,71900.0
2010-11-30 15:15:00,29.27,29.29,29.26,29.29,28700.0,21.2187,21.2332,21.2115,21.2332,28700.0
2010-11-30 15:20:00,29.29,29.29,29.26,29.28,29200.0,21.2332,21.2332,21.2115,21.2259,29200.0
2010-11-30 15:25:00,29.27,29.28,29.25,29.25,75100.0,21.2187,21.2259,21.2042,21.2042,75100.0
2010-11-30 15:30:00,29.25,29.32,29.25,29.26,59300.0,21.2042,21.2549,21.2042,21.2115,59300.0
2010-11-30 15:35:00,29.26,29.28,29.23,29.24,57900.0,21.2115,21.2259,21.1897,21.197,57900.0
2010-11-30 15:40:00,29.23,29.24,29.15,29.17,84600.0,21.1897,21.197,21.1317,21.1462,84600.0
2010-11-30 15:45:00,29.17,29.17,29.1,29.1,185800.0,21.1462,21.1462,21.0955,21.0955,185800.0
2010-11-30 15:50:00,29.1,29.17,29.07,29.14,181200.0,21.0955,21.1462,21.0737,21.1245,181200.0
2010-11-30 15:55:00,29.15,29.15,29.09,29.1,283600.0,21.1317,21.1317,21.0882,21.0955,283600.0
2010-12-01 09:30:00,29.53,29.69,29.53,29.56,108600.0,21.4072,21.5232,21.4072,21.4289,108600.0
2010-12-01 09:35:00,29.56,29.58,29.52,29.57,46600.0,21.4289,21.4434,21.3999,21.4362,46600.0
2010-12-01 09:40:00,29.57,29.62,29.57,29.58,33000.0,21.4362,21.4724,21.4362,21.4434,33000.0
2010-12-01 09:45:00,29.58,29.62,29.58,29.62,41300.0,21.4434,21.4724,21.4434,21.4724,41300.0
2010-12-01 09:50:00,29.62,29.65,29.62,29.63,18700.0,21.4724,21.4942,21.4724,21.4797,18700.0
2010-12-01 09:55:00,29.63,29.64,29.61,29.63,33600.0,21.4797,21.4869,21.4652,21.4797,33600.0
2010-12-01 10:00:00,29.63,29.66,29.6,29.65,76500.0,21.4797,21.5014,21.4579,21.4942,76500.0
2010-12-01 10:05:00,29.66,29.68,29.62,29.67,59200.0,21.5014,21.5159,21.4724,21.5087,59200.0
2010-12-01 10:10:00,29.67,29.74,29.67,29.73,39900.0,21.5087,21.5594,21.5087,21.5522,39900.0
2010-12-01 10:15:00,29.73,29.74,29.72,29.73,32700.0,21.5522,21.5594,21.5449,21.5522,32700.0
2010-12-01 10:20:00,29.73,29.74,29.66,29.66,17600.0,21.5522,21.5594,21.5014,21.5014,17600.0
2010-12-01 10:25:00,29.66,29.67,29.64,29.64,25600.0,21.5014,21.5087,21.4869,21.4869,25600.0
2010-12-01 10:30:00,29.64,29.7,29.64,29.7,34200.0,21.4869,21.5304,21.4869,21.5304,34200.0
2010-12-01 10:35:00,29.7,29.71,29.69,29.71,24400.0,21.5304,21.5377,21.5232,21.5377,24400.0
2010-12-01 10:40:00,29.71,29.73,29.7,29.72,18300.0,21.5377,21.5522,21.5304,21.5449,18300.0
2010-12-01 10:45:00,29.72,29.73,29.71,29.72,26500.0,21.5449,21.5522,21.5377,21.5449,26500.0
2010-12-01 10:50:00,29.73,29.73,29.71,29.72,7300.0,21.5522,21.5522,21.5377,21.5449,7300.0
2010-12-01 10:55:00,29.71,29.71,29.67,29.68,39200.0,21.5377,21.5377,21.5087,21.5159,39200.0
2010-12-01 11:00:00,29.67,29.68,29.64,29.65,36600.0,21.5087,21.5159,21.4869,21.4942,36600.0
2010-12-01 11:05:00,29.65,29.65,29.63,29.64,28300.0,21.4942,21.4942,21.4797,21.4869,28300.0
2010-12-01 11:10:00,29.63,29.64,29.62,29.62,24300.0,21.4797,21.4869,21.4724,21.4724,24300.0
2010-12-01 11:15:00,29.62,29.64,29.62,29.63,17200.0,21.4724,21.4869,21.4724,21.4797,17200.0
2010-12-01 11:20:00,29.63,29.65,29.63,29.64,23700.0,21.4797,21.4942,21.4797,21.4869,23700.0
2010-12-01 11:25:00,29.65,29.65,29.62,29.63,24800.0,21.4942,21.4942,21.4724,21.4797,24800.0
2010-12-01 11:30:00,29.63,29.64,29.62,29.62,11800.0,21.4797,21.4869,21.4724,21.4724,11800.0
2010-12-01 11:35:00,29.63,29.66,29.62,29.65,20800.0,21.4797,21.5014,21.4724,21.4942,20800.0
2010-12-01 11:40:00,29.66,29.66,29.63,29.63,23000.0,21.5014,21.5014,21.4797,21.4797,23000.0
2010-12-01 11:45:00,29.63,29.64,29.63,29.63,14100.0,21.4797,21.4869,21.4797,21.4797,14100.0
2010-12-01 11:50:00,29.63,29.68,29.63,29.67,74700.0,21.4797,21.5159,21.4797,21.5087,74700.0
2010-12-01 11:55:00,29.67,29.72,29.67,29.7,34800.0,21.5087,21.5449,21.5087,21.5304,34800.0
2010-12-01 12:00:00,29.71,29.78,29.71,29.75,43800.0,21.5377,21.5884,21.5377,21.5667,43800.0
2010-12-01 12:05:00,29.75,29.77,29.7,29.7,18200.0,21.5667,21.5812,21.5304,21.5304,18200.0
2010-12-01 12:10:00,29.7,29.74,29.7,29.74,19400.0,21.5304,21.5594,21.5304,21.5594,19400.0
2010-12-01 12:15:00,29.74,29.74,29.71,29.73,17600.0,21.5594,21.5594,21.5377,21.5522,17600.0
2010-12-01 12:20:00,29.74,29.75,29.73,29.75,24300.0,21.5594,21.5667,21.5522,21.5667,24300.0
2010-12-01 12:25:00,29.74,29.75,29.72,29.74,11700.0,21.5594,21.5667,21.5449,21.5594,11700.0
2010-12-01 12:30:00,29.74,29.76,29.74,29.74,19900.0,21.5594,21.5739,21.5594,21.5594,19900.0
2010-12-01 12:35:00,29.75,29.76,29.74,29.75,12700.0,21.5667,21.5739,21.5594,21.5667,12700.0
2010-12-01 12:40:00,29.76,29.77,29.75,29.76,17800.0,21.5739,21.5812,21.5667,21.5739,17800.0
2010-12-01 12:45:00,29.76,29.77,29.75,29.76,21100.0,21.5739,21.5812,21.5667,21.5739,21100.0
2010-12-01 12:50:00,29.77,29.79,29.76,29.79,25700.0,21.5812,21.5957,21.5739,21.5957,25700.0
2010-12-01 12:55:00,29.79,29.8,29.78,29.8,37700.0,21.5957,21.6029,21.5884,21.6029,37700.0
2010-12-01 13:00:00,29.8,29.84,29.79,29.83,25500.0,21.6029,21.6319,21.5957,21.6247,25500.0
2010-12-01 13:05:00,29.83,29.87,29.83,29.86,36000.0,21.6247,21.6537,21.6247,21.6464,36000.0
2010-12-01 13:10:00,29.86,29.88,29.86,29.88,16700.0,21.6464,21.6609,21.6464,21.6609,16700.0
2010-12-01 13:15:00,29.88,29.91,29.85,29.85,101900.0,21.6609,21.6827,21.6392,21.6392,101900.0
2010-12-01 13:20:00,29.84,29.88,29.82,29.87,37600.0,21.6319,21.6609,21.6174,21.6537,37600.0
2010-12-01 13:25:00,29.87,29.87,29.84,29.85,44600.0,21.6537,21.6537,21.6319,21.6392,44600.0
2010-12-01 13:30:00,29.85,29.87,29.84,29.84,25900.0,21.6392,21.6537,21.6319,21.6319,25900.0
2010-12-01 13:35:00,29.85,29.9,29.85,29.9,71400.0,21.6392,21.6754,21.6392,21.6754,71400.0
2010-12-01 13:40:00,29.9,29.9,29.88,29.9,24600.0,21.6754,21.6754,21.6609,21.6754,24600.0
2010-12-01 13:45:00,29.9,29.91,29.89,29.89,11800.0,21.6754,21.6827,21.6682,21.6682,11800.0
2010-12-01 13:50:00,29.89,29.9,29.88,29.89,42400.0,21.6682,21.6754,21.6609,21.6682,42400.0
2010-12-01 13:55:00,29.9,29.91,29.88,29.88,34200.0,21.6754,21.6827,21.6609,21.6609,34200.0
2010-12-01 14:00:00,29.88,29.89,29.87,29.89,25600.0,21.6609,21.6682,21.6537,21.6682,25600.0
2010-12-01 14:05:00,29.89,29.91,29.88,29.91,30000.0,21.6682,21.6827,21.6609,21.6827,30000.0
2010-12-01 14:10:00,29.91,29.93,29.9,29.92,18700.0,21.6827,21.6972,21.6754,21.6899,18700.0
2010-12-01 14:15:00,29.92,29.94,29.92,29.93,27300.0,21.6899,21.7044,21.6899,21.6972,27300.0
2010-12-01 14:20:00,29.93,29.94,29.91,29.91,63100.0,21.6972,21.7044,21.6827,21.6827,63100.0
2010-12-01 14:25:00,29.91,29.92,29.9,29.9,97600.0,21.6827,21.6899,21.6754,21.6754,97600.0
2010-12-01 14:30:00,29.91,29.93,29.91,29.92,25400.0,21.6827,21.6972,21.6827,21.6899,25400.0
2010-12-01 14:35:00,29.92,29.92,29.91,29.92,11600.0,21.6899,21.6899,21.6827,21.6899,11600.0
2010-12-01 14:40:00,29.92,29.92,29.91,29.92,15700.0,21.6899,21.6899,21.6827,21.6899,15700.0
2010-12-01 14:45:00,29.92,29.93,29.91,29.93,43100.0,21.6899,21.6972,21.6827,21.6972,43100.0
2010-12-01 14:50:00,29.93,29.93,29.92,29.93,15200.0,21.6972,21.6972,21.6899,21.6972,15200.0
2010-12-01 14:55:00,29.93,29.99,29.92,29.99,70600.0,21.6972,21.7406,21.6899,21.7406,70600.0
2010-12-01 15:00:00,29.98,29.99,29.95,29.95,79700.0,21.7334,21.7406,21.7117,21.7117,79700.0
2010-12-01 15:05:00,29.95,29.96,29.95,29.96,29200.0,21.7117,21.7189,21.7117,21.7189,29200.0
2010-12-01 15:10:00,29.95,29.97,29.94,29.95,81800.0,21.7117,21.7262,21.7044,21.7117,81800.0
2010-12-01 15:15:00,29.95,29.96,29.94,29.94,26000.0,21.7117,21.7189,21.7044,21.7044,26000.0
2010-12-01 15:20:00,29.95,29.97,29.94,29.97,46900.0,21.7117,21.7262,21.7044,21.7262,46900.0
2010-12-01 15:25:00,29.96,30.0,29.96,29.96,54000.0,21.7189,21.7479,21.7189,21.7189,54000.0
2010-12-01 15:30:00,29.95,29.96,29.94,29.94,48400.0,21.7117,21.7189,21.7044,21.7044,48400.0
2010-12-01 15:35:00,29.95,29.97,29.94,29.97,55200.0,21.7117,21.7262,21.7044,21.7262,55200.0
2010-12-01 15:40:00,29.96,29.97,29.92,29.92,72600.0,21.7189,21.7262,21.6899,21.6899,72600.0
2010-12-01 15:45:00,29.93,29.94,29.87,29.87,135400.0,21.6972,21.7044,21.6537,21.6537,135400.0
2010-12-01 15:50:00,29.88,29.91,29.87,29.9,108700.0,21.6609,21.6827,21.6537,21.6754,108700.0
2010-12-01 15:55:00,29.9,29.95,29.89,29.94,313200.0,21.6754,21.7117,21.6682,21.7044,313200.0
2010-12-02 09:30:00,29.98,29.98,29.84,29.97,57600.0,21.7334,21.7334,21.6319,21.7262,57600.0
2010-12-02 09:35:00,29.97,30.04,29.94,30.04,122900.0,21.7262,21.7769,21.7044,21.7769,122900.0
2010-12-02 09:40:00,30.04,30.08,30.04,30.06,31400.0,21.7769,21.8059,21.7769,21.7914,31400.0
2010-12-02 09:45:00,30.06,30.12,30.05,30.1,34400.0,21.7914,21.8349,21.7841,21.8204,34400.0
2010-12-02 09:50:00,30.1,30.11,30.06,30.07,44200.0,21.8204,21.8276,21.7914,21.7986,44200.0
2010-12-02 09:55:00,30.08,30.17,30.07,30.17,39600.0,21.8059,21.8711,21.7986,21.8711,39600.0
2010-12-02 10:00:00,30.17,30.19,30.14,30.19,62100.0,21.8711,21.8856,21.8494,21.8856,62100.0
2010-12-02 10:05:00,30.2,30.2,30.13,30.14,38100.0,21.8929,21.8929,21.8421,21.8494,38100.0
2010-12-02 10:10:00,30.14,30.17,30.12,30.16,66700.0,21.8494,21.8711,21.8349,21.8639,66700.0
2010-12-02 10:15:00,30.16,30.17,30.12,30.12,27200.0,21.8639,21.8711,21.8349,21.8349,27200.0
2010-12-02 10:20:00,30.12,30.13,30.1,30.13,38500.0,21.8349,21.8421,21.8204,21.8421,38500.0
2010-12-02 10:25:00,30.12,30.15,30.12,30.14,46100.0,21.8349,21.8566,21.8349,21.8494,46100.0
2010-12-02 10:30:00,30.15,30.19,30.14,30.19,40900.0,21.8566,21.8856,21.8494,21.8856,40900.0
2010-12-02 10:35:00,30.18,30.26,30.16,30.25,53600.0,21.8784,21.9364,21.8639,21.9291,53600.0
2010-12-02 10:40:00,30.26,30.27,30.25,30.26,82600.0,21.9364,21.9436,21.9291,21.9364,82600.0
2010-12-02 10:45:00,30.26,30.28,30.24,30.27,56200.0,21.9364,21.9509,21.9219,21.9436,56200.0
2010-12-02 10:50:00,30.27,30.31,30.27,30.31,57100.0,21.9436,21.9726,21.9436,21.9726,57100.0
2010-12-02 10:55:00,30.3,30.31,30.28,30.3,69600.0,21.9654,21.9726,21.9509,21.9654,69600.0
2010-12-02 11:00:00,30.29,30.3,30.26,30.26,23100.0,21.9581,21.9654,21.9364,21.9364,23100.0
2010-12-02 11:05:00,30.26,30.27,30.24,30.24,63700.0,21.9364,21.9436,21.9219,21.9219,63700.0
2010-12-02 11:10:00,30.24,30.27,30.23,30.27,204700.0,21.9219,21.9436,21.9146,21.9436,204700.0
2010-12-02 11:15:00,30.27,30.29,30.26,30.29,46900.0,21.9436,21.9581,21.9364,21.9581,46900.0
2010-12-02 11:20:00,30.29,30.32,30.29,30.3,47000.0,21.9581,21.9799,21.9581,21.9654,47000.0
2010-12-02 11:25:00,30.3,30.33,30.29,30.32,51400.0,21.9654,21.9871,21.9581,21.9799,51400.0
2010-12-02 11:30:00,30.32,30.33,30.3,30.32,41700.0,21.9799,21.9871,21.9654,21.9799,41700.0
2010-12-02 11:35:00,30.31,30.32,30.26,30.3,82400.0,21.9726,21.9799,21.9364,21.9654,82400.0
2010-12-02 11:40:00,30.3,30.31,30.29,30.29,48000.0,21.9654,21.9726,21.9581,21.9581,48000.0
2010-12-02 11:45:00,30.29,30.3,30.28,30.3,44100.0,21.9581,21.9654,21.9509,21.9654,44100.0
2010-12-02 11:50:00,30.29,30.31,30.27,30.29,53200.0,21.9581,21.9726,21.9436,21.9581,53200.0
2010-12-02 11:55:00,30.3,30.3,30.27,30.27,18600.0,21.9654,21.9654,21.9436,21.9436,18600.0
2010-12-02 12:00:00,30.27,30.28,30.2,30.2,42600.0,21.9436,21.9509,21.8929,21.8929,42600.0
2010-12-02 12:05:00,30.21,30.23,30.18,30.23,67000.0,21.9001,21.9146,21.8784,21.9146,67000.0
2010-12-02 12:10:00,30.23,30.27,30.23,30.26,13600.0,21.9146,21.9436,21.9146,21.9364,13600.0
2010-12-02 12:15:00,30.27,30.33,30.26,30.32,51400.0,21.9436,21.9871,21.9364,21.9799,51400.0
2010-12-02 12:20:00,30.32,30.33,30.31,30.33,14300.0,21.9799,21.9871,21.9726,21.9871,14300.0
2010-12-02 12:25:00,30.33,30.35,30.32,30.35,9800.0,21.9871,22.0016,21.9799,22.0016,9800.0
2010-12-02 12:30:00,30.34,30.36,30.31,30.31,85100.0,21.9944,22.0089,21.9726,21.9726,85100.0
2010-12-02 12:35:00,30.31,30.31,30.2,30.25,127500.0,21.9726,21.9726,21.8929,21.9291,127500.0
2010-12-02 12:40:00,30.26,30.37,30.26,30.37,40200.0,21.9364,22.0161,21.9364,22.0161,40200.0
2010-12-02 12:45:00,30.37,30.37,30.27,30.28,43200.0,22.0161,22.0161,21.9436,21.9509,43200.0
2010-12-02 12:50:00,30.28,30.29,30.23,30.23,35800.0,21.9509,21.9581,21.9146,21.9146,35800.0
2010-12-02 12:55:00,30.23,30.24,30.23,30.23,13900.0,21.9146,21.9219,21.9146,21.9146,13900.0
2010-12-02 13:00:00,30.24,30.27,30.23,30.25,28800.0,21.9219,21.9436,21.9146,21.9291,28800.0
2010-12-02 13:05:00,30.25,30.26,30.24,30.24,17100.0,21.9291,21.9364,21.9219,21.9219,17100.0
2010-12-02 13:10:00,30.23,30.25,30.23,30.24,20800.0,21.9146,21.9291,21.9146,21.9219,20800.0
2010-12-02 13:15:00,30.23,30.24,30.23,30.23,7900.0,21.9146,21.9219,21.9146,21.9146,7900.0
2010-12-02 13:20:00,30.23,30.24,30.21,30.21,11600.0,21.9146,21.9219,21.9001,21.9001,11600.0
2010-12-02 13:25:00,30.22,30.24,30.22,30.23,29600.0,21.9074,21.9219,21.9074,21.9146,29600.0
2010-12-02 13:30:00,30.24,30.24,30.21,30.23,25100.0,21.9219,21.9219,21.9001,21.9146,25100.0
2010-12-02 13:35:00,30.24,30.24,30.2,30.22,21100.0,21.9219,21.9219,21.8929,21.9074,21100.0
2010-12-02 13:40:00,30.22,30.22,30.19,30.21,35000.0,21.9074,21.9074,21.8856,21.9001,35000.0
2010-12-02 13:45:00,30.22,30.22,30.21,30.22,7300.0,21.9074,21.9074,21.9001,21.9074,7300.0
2010-12-02 13:50:00,30.22,30.27,30.22,30.27,37100.0,21.9074,21.9436,21.9074,21.9436,37100.0
2010-12-02 13:55:00,30.26,30.27,30.25,30.26,21000.0,21.9364,21.9436,21.9291,21.9364,21000.0
2010-12-02 14:00:00,30.25,30.26,30.24,30.26,24700.0,21.9291,21.9364,21.9219,21.9364,24700.0
2010-12-02 14:05:00,30.26,30.29,30.26,30.28,64100.0,21.9364,21.9581,21.9364,21.9509,64100.0
2010-12-02 14:10:00,30.28,30.31,30.28,30.31,34100.0,21.9509,21.9726,21.9509,21.9726,34100.0
2010-12-02 14:15:00,30.3,30.34,30.3,30.34,45600.0,21.9654,21.9944,21.9654,21.9944,45600.0
2010-12-02 14:20:00,30.34,30.38,30.34,30.36,33400.0,21.9944,22.0234,21.9944,22.0089,33400.0
2010-12-02 14:25:00,30.35,30.36,30.34,30.35,19300.0,22.0016,22.0089,21.9944,22.0016,19300.0
2010-12-02 14:30:00,30.35,30.36,30.34,30.34,24300.0,22.0016,22.0089,21.9944,21.9944,24300.0
2010-12-02 14:35:00,30.33,30.34,30.32,30.33,76800.0,21.9871,21.9944,21.9799,21.9871,76800.0
2010-12-02 14:40:00,30.32,30.33,30.32,30.32,33900.0,21.9799,21.9871,21.9799,21.9799,33900.0
2010-12-02 14:45:00,30.33,30.35,30.32,30.34,67700.0,21.9871,22.0016,21.9799,21.9944,67700.0
2010-12-02 14:50:00,30.34,30.37,30.34,30.35,25500.0,21.9944,22.0161,21.9944,22.0016,25500.0
2010-12-02 14:55:00,30.34,30.36,30.34,30.35,72200.0,21.9944,22.0089,21.9944,22.0016,72200.0
2010-12-02 15:00:00,30.35,30.35,30.3,30.3,56500.0,22.0016,22.0016,21.9654,21.9654,56500.0
2010-12-02 15:05:00,30.3,30.33,30.28,30.33,70800.0,21.9654,21.9871,21.9509,21.9871,70800.0
2010-12-02 15:10:00,30.32,30.34,30.32,30.33,44300.0,21.9799,21.9944,21.9799,21.9871,44300.0
2010-12-02 15:15:00,30.34,30.35,30.33,30.35,21000.0,21.9944,22.0016,21.9871,22.0016,21000.0
2010-12-02 15:20:00,30.34,30.35,30.32,30.32,42800.0,21.9944,22.0016,21.9799,21.9799,42800.0
2010-12-02 15:25:00,30.33,30.34,30.32,30.33,27200.0,21.9871,21.9944,21.9799,21.9871,27200.0
2010-12-02 15:30:00,30.33,30.37,30.33,30.36,70900.0,21.9871,22.0161,21.9871,22.0089,70900.0
2010-12-02 15:35:00,30.37,30.37,30.33,30.35,40800.0,22.0161,22.0161,21.9871,22.0016,40800.0
2010-12-02 15:40:00,30.35,30.35,30.31,30.31,76300.0,22.0016,22.0016,21.9726,21.9726,76300.0
2010-12-02 15:45:00,30.31,30.32,30.3,30.32,87100.0,21.9726,21.9799,21.9654,21.9799,87100.0
2010-12-02 15:50:00,30.32,30.33,30.3,30.3,120600.0,21.9799,21.9871,21.9654,21.9654,120600.0
2010-12-02 15:55:00,30.31,30.35,30.29,30.29,558300.0,21.9726,22.0016,21.9581,21.9581,558300.0
2010-12-03 09:30:00,30.34,30.34,30.01,30.01,153700.0,21.9944,21.9944,21.7551,21.7551,153700.0
2010-12-03 09:35:00,30.01,30.12,29.97,30.09,96200.0,21.7551,21.8349,21.7262,21.8131,96200.0
2010-12-03 09:40:00,30.09,30.12,30.09,30.1,54300.0,21.8131,21.8349,21.8131,21.8204,54300.0
2010-12-03 09:45:00,30.1,30.13,30.05,30.06,62100.0,21.8204,21.8421,21.7841,21.7914,62100.0
2010-12-03 09:50:00,30.07,30.07,29.98,30.02,69600.0,21.7986,21.7986,21.7334,21.7624,69600.0
2010-12-03 09:55:00,30.03,30.06,29.94,29.95,83600.0,21.7696,21.7914,21.7044,21.7117,83600.0
2010-12-03 10:00:00,29.94,30.09,29.9,30.09,74300.0,21.7044,21.8131,21.6754,21.8131,74300.0
2010-12-03 10:05:00,30.1,30.17,30.1,30.13,88300.0,21.8204,21.8711,21.8204,21.8421,88300.0
2010-12-03 10:10:00,30.13,30.13,30.04,30.05,49200.0,21.8421,21.8421,21.7769,21.7841,49200.0
2010-12-03 10:15:00,30.05,30.08,30.02,30.05,26000.0,21.7841,21.8059,21.7624,21.7841,26000.0
2010-12-03 10:20:00,30.06,30.06,29.97,29.97,42500.0,21.7914,21.7914,21.7262,21.7262,42500.0
2010-12-03 10:25:00,29.97,29.97,29.89,29.94,52600.0,21.7262,21.7262,21.6682,21.7044,52600.0
2010-12-03 10:30:00,29.95,29.98,29.95,29.98,41900.0,21.7117,21.7334,21.7117,21.7334,41900.0
2010-12-03 10:35:00,29.99,30.01,29.94,30.0,127800.0,21.7406,21.7551,21.7044,21.7479,127800.0
2010-12-03 10:40:00,30.0,30.06,29.99,30.02,72900.0,21.7479,21.7914,21.7406,21.7624,72900.0
2010-12-03 10:45:00,30.01,30.05,30.01,30.05,35700.0,21.7551,21.7841,21.7551,21.7841,35700.0
2010-12-03 10:50:00,30.04,30.09,30.03,30.08,19300.0,21.7769,21.8131,21.7696,21.8059,19300.0
2010-12-03 10:55:00,30.08,30.08,30.06,30.07,28400.0,21.8059,21.8059,21.7914,21.7986,28400.0
2010-12-03 11:00:00,30.07,30.13,30.06,30.11,30500.0,21.7986,21.8421,21.7914,21.8276,30500.0
2010-12-03 11:05:00,30.11,30.12,30.08,30.09,32300.0,21.8276,21.8349,21.8059,21.8131,32300.0
2010-12-03 11:10:00,30.08,30.08,30.03,30.03,17300.0,21.8059,21.8059,21.7696,21.7696,17300.0
2010-12-03 11:15:00,30.03,30.04,30.02,30.02,22300.0,21.7696,21.7769,21.7624,21.7624,22300.0
2010-12-03 11:20:00,30.02,30.05,30.02,30.04,18800.0,21.7624,21.7841,21.7624,21.7769,18800.0
2010-12-03 11:25:00,30.04,30.04,30.01,30.02,21500.0,21.7769,21.7769,21.7551,21.7624,21500.0
2010-12-03 11:30:00,30.02,30.02,30.0,30.0,25400.0,21.7624,21.7624,21.7479,21.7479,25400.0
2010-12-03 11:35:00,30.0,30.02,29.99,30.02,33600.0,21.7479,21.7624,21.7406,21.7624,33600.0
2010-12-03 11:40:00,30.02,30.06,30.02,30.06,80200.0,21.7624,21.7914,21.7624,21.7914,80200.0
2010-12-03 11:45:00,30.05,30.09,30.05,30.09,21900.0,21.7841,21.8131,21.7841,21.8131,21900.0
2010-12-03 11:50:00,30.09,30.1,30.06,30.06,20900.0,21.8131,21.8204,21.7914,21.7914,20900.0
2010-12-03 11:55:00,30.07,30.07,30.06,30.06,10100.0,21.7986,21.7986,21.7914,21.7914,10100.0
2010-12-03 12:00:00,30.07,30.07,30.06,30.07,5700.0,21.7986,21.7986,21.7914,21.7986,5700.0
2010-12-03 12:05:00,30.07,30.11,30.07,30.11,33400.0,21.7986,21.8276,21.7986,21.8276,33400.0
2010-12-03 12:10:00,30.11,30.14,30.11,30.14,26900.0,21.8276,21.8494,21.8276,21.8494,26900.0
2010-12-03 12:15:00,30.13,30.15,30.13,30.14,49500.0,21.8421,21.8566,21.8421,21.8494,49500.0
2010-12-03 12:20:00,30.14,30.15,30.13,30.15,18900.0,21.8494,21.8566,21.8421,21.8566,18900.0
2010-12-03 12:25:00,30.15,30.15,30.12,30.13,18800.0,21.8566,21.8566,21.8349,21.8421,18800.0
2010-12-03 12:30:00,30.13,30.13,30.11,30.12,8600.0,21.8421,21.8421,21.8276,21.8349,8600.0
2010-12-03 12:35:00,30.11,30.14,30.11,30.14,13500.0,21.8276,21.8494,21.8276,21.8494,13500.0
2010-12-03 12:40:00,30.15,30.16,30.15,30.16,14000.0,21.8566,21.8639,21.8566,21.8639,14000.0
2010-12-03 12:45:00,30.16,30.18,30.12,30.12,38300.0,21.8639,21.8784,21.8349,21.8349,38300.0
2010-12-03 12:50:00,30.12,30.13,30.12,30.13,11600.0,21.8349,21.8421,21.8349,21.8421,11600.0
2010-12-03 12:55:00,30.12,30.13,30.1,30.1,12200.0,21.8349,21.8421,21.8204,21.8204,12200.0
2010-12-03 13:00:00,30.11,30.11,30.1,30.11,5100.0,21.8276,21.8276,21.8204,21.8276,5100.0
2010-12-03 13:05:00,30.11,30.11,30.1,30.11,19100.0,21.8276,21.8276,21.8204,21.8276,19100.0
2010-12-03 13:10:00,30.1,30.11,30.1,30.11,24700.0,21.8204,21.8276,21.8204,21.8276,24700.0
2010-12-03 13:15:00,30.1,30.11,30.1,30.1,18400.0,21.8204,21.8276,21.8204,21.8204,18400.0
2010-12-03 13:20:00,30.11,30.12,30.1,30.1,45000.0,21.8276,21.8349,21.8204,21.8204,45000.0
2010-12-03 13:25:00,30.1,30.11,30.08,30.08,45200.0,21.8204,21.8276,21.8059,21.8059,45200.0
2010-12-03 13:30:00,30.08,30.09,30.05,30.06,29900.0,21.8059,21.8131,21.7841,21.7914,29900.0
2010-12-03 13:35:00,30.06,30.08,30.05,30.06,44200.0,21.7914,21.8059,21.7841,21.7914,44200.0
2010-12-03 13:40:00,30.07,30.07,30.06,30.06,16900.0,21.7986,21.7986,21.7914,21.7914,16900.0
2010-12-03 13:45:00,30.07,30.11,30.06,30.1,18800.0,21.7986,21.8276,21.7914,21.8204,18800.0
2010-12-03 13:50:00,30.1,30.12,30.1,30.11,16200.0,21.8204,21.8349,21.8204,21.8276,16200.0
2010-12-03 13:55:00,30.12,30.12,30.11,30.11,21500.0,21.8349,21.8349,21.8276,21.8276,21500.0
2010-12-03 14:00:00,30.12,30.13,30.11,30.12,44900.0,21.8349,21.8421,21.8276,21.8349,44900.0
2010-12-03 14:05:00,30.12,30.13,30.06,30.06,83900.0,21.8349,21.8421,21.7914,21.7914,83900.0
2010-12-03 14:10:00,30.06,30.12,30.05,30.11,103500.0,21.7914,21.8349,21.7841,21.8276,103500.0
2010-12-03 14:15:00,30.11,30.12,30.09,30.1,113400.0,21.8276,21.8349,21.8131,21.8204,113400.0
2010-12-03 14:20:00,30.11,30.11,30.1,30.1,7800.0,21.8276,21.8276,21.8204,21.8204,7800.0
2010-12-03 14:25:00,30.11,30.11,30.1,30.1,16600.0,21.8276,21.8276,21.8204,21.8204,16600.0
2010-12-03 14:30:00,30.1,30.16,30.1,30.16,47900.0,21.8204,21.8639,21.8204,21.8639,47900.0
2010-12-03 14:35:00,30.16,30.19,30.16,30.19,32000.0,21.8639,21.8856,21.8639,21.8856,32000.0
2010-12-03 14:40:00,30.18,30.19,30.18,30.18,25900.0,21.8784,21.8856,21.8784,21.8784,25900.0
2010-12-03 14:45:00,30.18,30.19,30.14,30.14,52500.0,21.8784,21.8856,21.8494,21.8494,52500.0
2010-12-03 14:50:00,30.14,30.14,30.1,30.13,90900.0,21.8494,21.8494,21.8204,21.8421,90900.0
2010-12-03 14:55:00,30.14,30.16,30.13,30.16,28900.0,21.8494,21.8639,21.8421,21.8639,28900.0
2010-12-03 15:00:00,30.16,30.17,30.16,30.17,20400.0,21.8639,21.8711,21.8639,21.8711,20400.0
2010-12-03 15:05:00,30.17,30.19,30.16,30.19,27600.0,21.8711,21.8856,21.8639,21.8856,27600.0
2010-12-03 15:10:00,30.19,30.22,30.18,30.21,40800.0,21.8856,21.9074,21.8784,21.9001,40800.0
2010-12-03 15:15:00,30.22,30.22,30.21,30.22,20500.0,21.9074,21.9074,21.9001,21.9074,20500.0
2010-12-03 15:20:00,30.22,30.23,30.21,30.23,25300.0,21.9074,21.9146,21.9001,21.9146,25300.0
2010-12-03 15:25:00,30.23,30.26,30.22,30.26,31900.0,21.9146,21.9364,21.9074,21.9364,31900.0
2010-12-03 15:30:00,30.26,30.26,30.21,30.22,35700.0,21.9364,21.9364,21.9001,21.9074,35700.0
2010-12-03 15:35:00,30.22,30.28,30.21,30.27,61900.0,21.9074,21.9509,21.9001,21.9436,61900.0
2010-12-03 15:40:00,30.27,30.31,30.26,30.29,47400.0,21.9436,21.9726,21.9364,21.9581,47400.0
2010-12-03 15:45:00,30.29,30.4,30.29,30.39,116800.0,21.9581,22.0379,21.9581,22.0306,116800.0
2010-12-03 15:50:00,30.4,30.41,30.38,30.39,67800.0,22.0379,22.0451,22.0234,22.0306,67800.0
2010-12-03 15:55:00,30.4,30.4,30.31,30.31,271700.0,22.0379,22.0379,21.9726,21.9726,271700.0
2010-12-06 09:30:00,30.29,30.3,30.14,30.19,54600.0,21.9581,21.9654,21.8494,21.8856,54600.0
2010-12-06 09:35:00,30.19,30.26,30.18,30.26,52200.0,21.8856,21.9364,21.8784,21.9364,52200.0
2010-12-06 09:40:00,30.25,30.25,30.17,30.23,47000.0,21.9291,21.9291,21.8711,21.9146,47000.0
2010-12-06 09:45:00,30.23,30.23,30.17,30.17,30700.0,21.9146,21.9146,21.8711,21.8711,30700.0
2010-12-06 09:50:00,30.17,30.18,30.11,30.13,21800.0,21.8711,21.8784,21.8276,21.8421,21800.0
2010-12-06 09:55:00,30.13,30.13,30.06,30.1,31000.0,21.8421,21.8421,21.7914,21.8204,31000.0
2010-12-06 10:00:00,30.11,30.15,30.07,30.1,104000.0,21.8276,21.8566,21.7986,21.8204,104000.0
2010-12-06 10:05:00,30.1,30.21,30.1,30.2,50700.0,21.8204,21.9001,21.8204,21.8929,50700.0
2010-12-06 10:10:00,30.2,30.29,30.2,30.26,72200.0,21.8929,21.9581,21.8929,21.9364,72200.0
2010-12-06 10:15:00,30.26,30.29,30.26,30.29,42000.0,21.9364,21.9581,21.9364,21.9581,42000.0
2010-12-06 10:20:00,30.29,30.31,30.27,30.3,28400.0,21.9581,21.9726,21.9436,21.9654,28400.0
2010-12-06 10:25:00,30.3,30.32,30.28,30.3,34700.0,21.9654,21.9799,21.9509,21.9654,34700.0
2010-12-06 10:30:00,30.3,30.31,30.28,30.31,40800.0,21.9654,21.9726,21.9509,21.9726,40800.0
2010-12-06 10:35:00,30.3,30.33,30.3,30.31,15400.0,21.9654,21.9871,21.9654,21.9726,15400.0
2010-12-06 10:40:00,30.32,30.32,30.29,30.3,38100.0,21.9799,21.9799,21.9581,21.9654,38100.0
2010-12-06 10:45:00,30.31,30.36,30.3,30.36,34600.0,21.9726,22.0089,21.9654,22.0089,34600.0
2010-12-06 10:50:00,30.35,30.36,30.32,30.34,21400.0,22.0016,22.0089,21.9799,21.9944,21400.0
2010-12-06 10:55:00,30.35,30.35,30.33,30.35,19100.0,22.0016,22.0016,21.9871,22.0016,19100.0
2010-12-06 11:00:00,30.34,30.36,30.34,30.35,27300.0,21.9944,22.0089,21.9944,22.0016,27300.0
2010-12-06 11:05:00,30.36,30.4,30.35,30.4,20500.0,22.0089,22.0379,22.0016,22.0379,20500.0
2010-12-06 11:10:00,30.4,30.4,30.36,30.36,29700.0,22.0379,22.0379,22.0089,22.0089,29700.0
2010-12-06 11:15:00,30.37,30.37,30.29,30.3,36700.0,22.0161,22.0161,21.9581,21.9654,36700.0
2010-12-06 11:20:00,30.3,30.31,30.28,30.29,46600.0,21.9654,21.9726,21.9509,21.9581,46600.0
2010-12-06 11:25:00,30.29,30.31,30.28,30.31,23500.0,21.9581,21.9726,21.9509,21.9726,23500.0
2010-12-06 11:30:00,30.31,30.31,30.27,30.28,52700.0,21.9726,21.9726,21.9436,21.9509,52700.0
2010-12-06 11:35:00,30.28,30.28,30.22,30.23,50900.0,21.9509,21.9509,21.9074,21.9146,50900.0
2010-12-06 11:40:00,30.23,30.24,30.22,30.23,9500.0,21.9146,21.9219,21.9074,21.9146,9500.0
2010-12-06 11:45:00,30.23,30.25,30.18,30.2,66200.0,21.9146,21.9291,21.8784,21.8929,66200.0
2010-12-06 11:50:00,30.19,30.2,30.17,30.17,13500.0,21.8856,21.8929,21.8711,21.8711,13500.0
2010-12-06 11:55:00,30.17,30.2,30.17,30.19,28200.0,21.8711,21.8929,21.8711,21.8856,28200.0
2010-12-06 12:00:00,30.19,30.27,30.19,30.25,115400.0,21.8856,21.9436,21.8856,21.9291,115400.0
2010-12-06 12:05:00,30.26,30.26,30.24,30.25,20800.0,21.9364,21.9364,21.9219,21.9291,20800.0
2010-12-06 12:10:00,30.24,30.26,30.23,30.23,50000.0,21.9219,21.9364,21.9146,21.9146,50000.0
2010-12-06 12:15:00,30.24,30.24,30.17,30.18,82200.0,21.9219,21.9219,21.8711,21.8784,82200.0
2010-12-06 12:20:00,30.18,30.19,30.14,30.15,23100.0,21.8784,21.8856,21.8494,21.8566,23100.0
2010-12-06 12:25:00,30.15,30.16,30.14,30.16,43200.0,21.8566,21.8639,21.8494,21.8639,43200.0
2010-12-06 12:30:00,30.17,30.23,30.17,30.23,18800.0,21.8711,21.9146,21.8711,21.9146,18800.0
2010-12-06 12:35:00,30.22,30.26,30.22,30.26,11300.0,21.9074,21.9364,21.9074,21.9364,11300.0
2010-12-06 12:40:00,30.26,30.28,30.25,30.27,14200.0,21.9364,21.9509,21.9291,21.9436,14200.0
2010-12-06 12:45:00,30.27,30.27,30.25,30.25,5100.0,21.9436,21.9436,21.9291,21.9291,5100.0
2010-12-06 12:50:00,30.25,30.26,30.25,30.26,14600.0,21.9291,21.9364,21.9291,21.9364,14600.0
2010-12-06 12:55:00,30.25,30.26,30.24,30.25,10900.0,21.9291,21.9364,21.9219,21.9291,10900.0
2010-12-06 13:00:00,30.25,30.27,30.25,30.25,9900.0,21.9291,21.9436,21.9291,21.9291,9900.0
2010-12-06 13:05:00,30.25,30.26,30.24,30.25,18600.0,21.9291,21.9364,21.9219,21.9291,18600.0
2010-12-06 13:10:00,30.25,30.26,30.24,30.25,18500.0,21.9291,21.9364,21.9219,21.9291,18500.0
2010-12-06 13:15:00,30.25,30.26,30.24,30.25,18300.0,21.9291,21.9364,21.9219,21.9291,18300.0
2010-12-06 13:20:00,30.24,30.26,30.24,30.25,21300.0,21.9219,21.9364,21.9219,21.9291,21300.0
2010-12-06 13:25:00,30.25,30.25,30.24,30.25,17000.0,21.9291,21.9291,21.9219,21.9291,17000.0
2010-12-06 13:30:00,30.25,30.25,30.24,30.25,31900.0,21.9291,21.9291,21.9219,21.9291,31900.0
2010-12-06 13:35:00,30.25,30.25,30.22,30.22,26600.0,21.9291,21.9291,21.9074,21.9074,26600.0
2010-12-06 13:40:00,30.23,30.25,30.23,30.24,30600.0,21.9146,21.9291,21.9146,21.9219,30600.0
2010-12-06 13:45:00,30.24,30.24,30.23,30.24,9300.0,21.9219,21.9219,21.9146,21.9219,9300.0
2010-12-06 13:50:00,30.24,30.25,30.23,30.24,20800.0,21.9219,21.9291,21.9146,21.9219,20800.0
2010-12-06 13:55:00,30.23,30.25,30.23,30.25,14800.0,21.9146,21.9291,21.9146,21.9291,14800.0
2010-12-06 14:00:00,30.25,30.25,30.23,30.24,17200.0,21.9291,21.9291,21.9146,21.9219,17200.0
2010-12-06 14:05:00,30.24,30.25,30.23,30.25,8000.0,21.9219,21.9291,21.9146,21.9291,8000.0
2010-12-06 14:10:00,30.25,30.26,30.24,30.25,9100.0,21.9291,21.9364,21.9219,21.9291,9100.0
2010-12-06 14:15:00,30.25,30.28,30.25,30.28,9900.0,21.9291,21.9509,21.9291,21.9509,9900.0
2010-12-06 14:20:00,30.27,30.28,30.25,30.26,23300.0,21.9436,21.9509,21.9291,21.9364,23300.0
2010-12-06 14:25:00,30.26,30.26,30.23,30.23,15800.0,21.9364,21.9364,21.9146,21.9146,15800.0
2010-12-06 14:30:00,30.23,30.25,30.23,30.25,83400.0,21.9146,21.9291,21.9146,21.9291,83400.0
2010-12-06 14:35:00,30.25,30.27,30.25,30.27,32700.0,21.9291,21.9436,21.9291,21.9436,32700.0
2010-12-06 14:40:00,30.27,30.28,30.26,30.27,14400.0,21.9436,21.9509,21.9364,21.9436,14400.0
2010-12-06 14:45:00,30.28,30.3,30.27,30.3,18800.0,21.9509,21.9654,21.9436,21.9654,18800.0
2010-12-06 14:50:00,30.3,30.3,30.29,30.3,6500.0,21.9654,21.9654,21.9581,21.9654,6500.0
2010-12-06 14:55:00,30.3,30.3,30.29,30.3,13000.0,21.9654,21.9654,21.9581,21.9654,13000.0
2010-12-06 15:00:00,30.29,30.37,30.29,30.36,42700.0,21.9581,22.0161,21.9581,22.0089,42700.0
2010-12-06 15:05:00,30.37,30.39,30.36,30.39,22500.0,22.0161,22.0306,22.0089,22.0306,22500.0
2010-12-06 15:10:00,30.39,30.4,30.37,30.38,39500.0,22.0306,22.0379,22.0161,22.0234,39500.0
2010-12-06 15:15:00,30.37,30.37,30.33,30.34,17800.0,22.0161,22.0161,21.9871,21.9944,17800.0
2010-12-06 15:20:00,30.35,30.35,30.31,30.31,25100.0,22.0016,22.0016,21.9726,21.9726,25100.0
2010-12-06 15:25:00,30.31,30.31,30.28,30.29,30700.0,21.9726,21.9726,21.9509,21.9581,30700.0
2010-12-06 15:30:00,30.3,30.3,30.28,30.28,32500.0,21.9654,21.9654,21.9509,21.9509,32500.0
2010-12-06 15:35:00,30.28,30.29,30.27,30.28,32700.0,21.9509,21.9581,21.9436,21.9509,32700.0
2010-12-06 15:40:00,30.28,30.28,30.27,30.27,27000.0,21.9509,21.9509,21.9436,21.9436,27000.0
2010-12-06 15:45:00,30.27,30.27,30.23,30.27,114900.0,21.9436,21.9436,21.9146,21.9436,114900.0
2010-12-06 15:50:00,30.27,30.27,30.18,30.18,54500.0,21.9436,21.9436,21.8784,21.8784,54500.0
2010-12-06 15:55:00,30.18,30.19,30.17,30.17,141200.0,21.8784,21.8856,21.8711,21.8711,141200.0
2010-12-07 09:30:00,30.5,30.59,30.39,30.4,90400.0,22.1104,22.1756,22.0306,22.0379,90400.0
2010-12-07 09:35:00,30.4,30.43,30.37,30.38,22800.0,22.0379,22.0596,22.0161,22.0234,22800.0
2010-12-07 09:40:00,30.37,30.48,30.37,30.47,37200.0,22.0161,22.0959,22.0161,22.0886,37200.0
2010-12-07 09:45:00,30.48,30.48,30.41,30.41,33900.0,22.0959,22.0959,22.0451,22.0451,33900.0
2010-12-07 09:50:00,30.41,30.52,30.41,30.51,44400.0,22.0451,22.1249,22.0451,22.1176,44400.0
2010-12-07 09:55:00,30.5,30.51,30.42,30.42,30900.0,22.1104,22.1176,22.0524,22.0524,30900.0
2010-12-07 10:00:00,30.42,30.43,30.37,30.38,29800.0,22.0524,22.0596,22.0161,22.0234,29800.0
2010-12-07 10:05:00,30.39,30.39,30.34,30.34,35300.0,22.0306,22.0306,21.9944,21.9944,35300.0
2010-12-07 10:10:00,30.34,30.43,30.34,30.4,33700.0,21.9944,22.0596,21.9944,22.0379,33700.0
2010-12-07 10:15:00,30.4,30.41,30.36,30.39,33200.0,22.0379,22.0451,22.0089,22.0306,33200.0
2010-12-07 10:20:00,30.38,30.38,30.35,30.36,12800.0,22.0234,22.0234,22.0016,22.0089,12800.0
2010-12-07 10:25:00,30.36,30.37,30.31,30.31,12100.0,22.0089,22.0161,21.9726,21.9726,12100.0
2010-12-07 10:30:00,30.32,30.32,30.23,30.27,36700.0,21.9799,21.9799,21.9146,21.9436,36700.0
2010-12-07 10:35:00,30.26,30.31,30.26,30.28,17400.0,21.9364,21.9726,21.9364,21.9509,17400.0
2010-12-07 10:40:00,30.28,30.35,30.28,30.35,15700.0,21.9509,22.0016,21.9509,22.0016,15700.0
2010-12-07 10:45:00,30.34,30.36,30.33,30.34,26400.0,21.9944,22.0089,21.9871,21.9944,26400.0
2010-12-07 10:50:00,30.33,30.35,30.33,30.34,18900.0,21.9871,22.0016,21.9871,21.9944,18900.0
2010-12-07 10:55:00,30.33,30.35,30.33,30.35,9500.0,21.9871,22.0016,21.9871,22.0016,9500.0
2010-12-07 11:00:00,30.35,30.36,30.34,30.36,8700.0,22.0016,22.0089,21.9944,22.0089,8700.0
2010-12-07 11:05:00,30.35,30.35,30.31,30.34,15600.0,22.0016,22.0016,21.9726,21.9944,15600.0
2010-12-07 11:10:00,30.34,30.37,30.34,30.36,12900.0,21.9944,22.0161,21.9944,22.0089,12900.0
2010-12-07 11:15:00,30.36,30.37,30.34,30.35,37700.0,22.0089,22.0161,21.9944,22.0016,37700.0
2010-12-07 11:20:00,30.35,30.37,30.34,30.37,13800.0,22.0016,22.0161,21.9944,22.0161,13800.0
2010-12-07 11:25:00,30.36,30.37,30.34,30.36,22000.0,22.0089,22.0161,21.9944,22.0089,22000.0
2010-12-07 11:30:00,30.35,30.36,30.34,30.36,11800.0,22.0016,22.0089,21.9944,22.0089,11800.0
2010-12-07 11:35:00,30.36,30.38,30.34,30.37,22200.0,22.0089,22.0234,21.9944,22.0161,22200.0
2010-12-07 11:40:00,30.37,30.37,30.36,30.37,16000.0,22.0161,22.0161,22.0089,22.0161,16000.0
2010-12-07 11:45:00,30.36,30.38,30.35,30.35,24300.0,22.0089,22.0234,22.0016,22.0016,24300.0
2010-12-07 11:50:00,30.35,30.37,30.35,30.35,24000.0,22.0016,22.0161,22.0016,22.0016,24000.0
2010-12-07 11:55:00,30.34,30.37,30.34,30.35,15100.0,21.9944,22.0161,21.9944,22.0016,15100.0
2010-12-07 12:00:00,30.35,30.36,30.34,30.35,23900.0,22.0016,22.0089,21.9944,22.0016,23900.0
2010-12-07 12:05:00,30.34,30.35,30.32,30.33,32300.0,21.9944,22.0016,21.9799,21.9871,32300.0
2010-12-07 12:10:00,30.33,30.35,30.32,30.32,24900.0,21.9871,22.0016,21.9799,21.9799,24900.0
2010-12-07 12:15:00,30.33,30.36,30.31,30.31,53600.0,21.9871,22.0089,21.9726,21.9726,53600.0
2010-12-07 12:20:00,30.31,30.32,30.29,30.3,33800.0,21.9726,21.9799,21.9581,21.9654,33800.0
2010-12-07 12:25:00,30.3,30.32,30.29,30.29,33500.0,21.9654,21.9799,21.9581,21.9581,33500.0
2010-12-07 12:30:00,30.28,30.31,30.27,30.31,34100.0,21.9509,21.9726,21.9436,21.9726,34100.0
2010-12-07 12:35:00,30.3,30.31,30.28,30.3,12100.0,21.9654,21.9726,21.9509,21.9654,12100.0
2010-12-07 12:40:00,30.3,30.3,30.27,30.28,24000.0,21.9654,21.9654,21.9436,21.9509,24000.0
2010-12-07 12:45:00,30.28,30.29,30.25,30.27,26400.0,21.9509,21.9581,21.9291,21.9436,26400.0
2010-12-07 12:50:00,30.27,30.28,30.25,30.27,10600.0,21.9436,21.9509,21.9291,21.9436,10600.0
2010-12-07 12:55:00,30.27,30.31,30.26,30.31,10100.0,21.9436,21.9726,21.9364,21.9726,10100.0
2010-12-07 13:00:00,30.31,30.35,30.29,30.33,12200.0,21.9726,22.0016,21.9581,21.9871,12200.0
2010-12-07 13:05:00,30.33,30.36,30.33,30.36,14000.0,21.9871,22.0089,21.9871,22.0089,14000.0
2010-12-07 13:10:00,30.35,30.36,30.34,30.35,13100.0,22.0016,22.0089,21.9944,22.0016,13100.0
2010-12-07 13:15:00,30.35,30.37,30.35,30.37,17500.0,22.0016,22.0161,22.0016,22.0161,17500.0
2010-12-07 13:20:00,30.36,30.41,30.36,30.41,25200.0,22.0089,22.0451,22.0089,22.0451,25200.0
2010-12-07 13:25:00,30.41,30.44,30.38,30.43,50600.0,22.0451,22.0669,22.0234,22.0596,50600.0
2010-12-07 13:30:00,30.43,30.47,30.41,30.46,88500.0,22.0596,22.0886,22.0451,22.0814,88500.0
2010-12-07 13:35:00,30.45,30.48,30.41,30.44,39500.0,22.0741,22.0959,22.0451,22.0669,39500.0
2010-12-07 13:40:00,30.44,30.47,30.41,30.46,38000.0,22.0669,22.0886,22.0451,22.0814,38000.0
2010-12-07 13:45:00,30.45,30.49,30.44,30.48,49800.0,22.0741,22.1031,22.0669,22.0959,49800.0
2010-12-07 13:50:00,30.48,30.48,30.45,30.46,15900.0,22.0959,22.0959,22.0741,22.0814,15900.0
2010-12-07 13:55:00,30.45,30.49,30.45,30.47,36200.0,22.0741,22.1031,22.0741,22.0886,36200.0
2010-12-07 14:00:00,30.47,30.49,30.46,30.48,38000.0,22.0886,22.1031,22.0814,22.0959,38000.0
2010-12-07 14:05:00,30.48,30.48,30.46,30.46,27600.0,22.0959,22.0959,22.0814,22.0814,27600.0
2010-12-07 14:10:00,30.46,30.48,30.45,30.47,30200.0,22.0814,22.0959,22.0741,22.0886,30200.0
2010-12-07 14:15:00,30.47,30.48,30.45,30.47,44500.0,22.0886,22.0959,22.0741,22.0886,44500.0
2010-12-07 14:20:00,30.46,30.48,30.46,30.47,22100.0,22.0814,22.0959,22.0814,22.0886,22100.0
2010-12-07 14:25:00,30.46,30.47,30.46,30.47,20600.0,22.0814,22.0886,22.0814,22.0886,20600.0
2010-12-07 14:30:00,30.46,30.48,30.46,30.48,14500.0,22.0814,22.0959,22.0814,22.0959,14500.0
2010-12-07 14:35:00,30.48,30.5,30.47,30.48,36000.0,22.0959,22.1104,22.0886,22.0959,36000.0
2010-12-07 14:40:00,30.48,30.5,30.47,30.47,18600.0,22.0959,22.1104,22.0886,22.0886,18600.0
2010-12-07 14:45:00,30.48,30.5,30.48,30.49,13200.0,22.0959,22.1104,22.0959,22.1031,13200.0
2010-12-07 14:50:00,30.49,30.49,30.4,30.45,77100.0,22.1031,22.1031,22.0379,22.0741,77100.0
2010-12-07 14:55:00,30.44,30.46,30.35,30.36,82400.0,22.0669,22.0814,22.0016,22.0089,82400.0
2010-12-07 15:00:00,30.38,30.43,30.37,30.39,108200.0,22.0234,22.0596,22.0161,22.0306,108200.0
2010-12-07 15:05:00,30.39,30.43,30.37,30.42,61200.0,22.0306,22.0596,22.0161,22.0524,61200.0
2010-12-07 15:10:00,30.43,30.47,30.42,30.45,73400.0,22.0596,22.0886,22.0524,22.0741,73400.0
2010-12-07 15:15:00,30.45,30.46,30.38,30.39,67100.0,22.0741,22.0814,22.0234,22.0306,67100.0
2010-12-07 15:20:00,30.4,30.4,30.36,30.36,109600.0,22.0379,22.0379,22.0089,22.0089,109600.0
2010-12-07 15:25:00,30.35,30.41,30.35,30.37,63000.0,22.0016,22.0451,22.0016,22.0161,63000.0
2010-12-07 15:30:00,30.37,30.38,30.35,30.38,29100.0,22.0161,22.0234,22.0016,22.0234,29100.0
2010-12-07 15:35:00,30.39,30.47,30.38,30.47,75300.0,22.0306,22.0886,22.0234,22.0886,75300.0
2010-12-07 15:40:00,30.47,30.48,30.41,30.41,170900.0,22.0886,22.0959,22.0451,22.0451,170900.0
2010-12-07 15:45:00,30.41,30.46,30.38,30.41,285700.0,22.0451,22.0814,22.0234,22.0451,285700.0
2010-12-07 15:50:00,30.41,30.45,30.4,30.45,241900.0,22.0451,22.0741,22.0379,22.0741,241900.0
2010-12-07 15:55:00,30.45,30.46,30.43,30.45,390000.0,22.0741,22.0814,22.0596,22.0741,390000.0
2010-12-08 09:30:00,30.44,30.52,30.37,30.52,36300.0,22.0669,22.1249,22.0161,22.1249,36300.0
2010-12-08 09:35:00,30.52,30.6,30.52,30.6,78800.0,22.1249,22.1829,22.1249,22.1829,78800.0
2010-12-08 09:40:00,30.59,30.65,30.55,30.62,37800.0,22.1756,22.2191,22.1466,22.1974,37800.0
2010-12-08 09:45:00,30.62,30.65,30.58,30.64,27900.0,22.1974,22.2191,22.1684,22.2119,27900.0
2010-12-08 09:50:00,30.63,30.65,30.6,30.6,38500.0,22.2046,22.2191,22.1829,22.1829,38500.0
2010-12-08 09:55:00,30.6,30.6,30.51,30.57,42900.0,22.1829,22.1829,22.1176,22.1611,42900.0
2010-12-08 10:00:00,30.57,30.59,30.51,30.52,29600.0,22.1611,22.1756,22.1176,22.1249,29600.0
2010-12-08 10:05:00,30.52,30.57,30.51,30.57,24600.0,22.1249,22.1611,22.1176,22.1611,24600.0
2010-12-08 10:10:00,30.57,30.62,30.56,30.6,37400.0,22.1611,22.1974,22.1539,22.1829,37400.0
2010-12-08 10:15:00,30.61,30.66,30.58,30.58,53700.0,22.1901,22.2264,22.1684,22.1684,53700.0
2010-12-08 10:20:00,30.58,30.59,30.51,30.51,41400.0,22.1684,22.1756,22.1176,22.1176,41400.0
2010-12-08 10:25:00,30.51,30.55,30.48,30.5,58300.0,22.1176,22.1466,22.0959,22.1104,58300.0
2010-12-08 10:30:00,30.5,30.5,30.48,30.49,45500.0,22.1104,22.1104,22.0959,22.1031,45500.0
2010-12-08 10:35:00,30.5,30.51,30.44,30.46,80000.0,22.1104,22.1176,22.0669,22.0814,80000.0
2010-12-08 10:40:00,30.45,30.46,30.45,30.45,14100.0,22.0741,22.0814,22.0741,22.0741,14100.0
2010-12-08 10:45:00,30.45,30.47,30.45,30.47,69600.0,22.0741,22.0886,22.0741,22.0886,69600.0
2010-12-08 10:50:00,30.46,30.47,30.44,30.46,42800.0,22.0814,22.0886,22.0669,22.0814,42800.0
2010-12-08 10:55:00,30.45,30.47,30.45,30.45,54200.0,22.0741,22.0886,22.0741,22.0741,54200.0
2010-12-08 11:00:00,30.45,30.47,30.45,30.47,49100.0,22.0741,22.0886,22.0741,22.0886,49100.0
2010-12-08 11:05:00,30.47,30.51,30.47,30.5,31100.0,22.0886,22.1176,22.0886,22.1104,31100.0
2010-12-08 11:10:00,30.5,30.52,30.49,30.52,23800.0,22.1104,22.1249,22.1031,22.1249,23800.0
2010-12-08 11:15:00,30.52,30.57,30.51,30.53,33300.0,22.1249,22.1611,22.1176,22.1321,33300.0
2010-12-08 11:20:00,30.54,30.54,30.52,30.52,28300.0,22.1394,22.1394,22.1249,22.1249,28300.0
2010-12-08 11:25:00,30.52,30.53,30.5,30.5,18000.0,22.1249,22.1321,22.1104,22.1104,18000.0
2010-12-08 11:30:00,30.5,30.51,30.47,30.48,13500.0,22.1104,22.1176,22.0886,22.0959,13500.0
2010-12-08 11:35:00,30.47,30.48,30.43,30.44,29500.0,22.0886,22.0959,22.0596,22.0669,29500.0
2010-12-08 11:40:00,30.44,30.46,30.4,30.43,72300.0,22.0669,22.0814,22.0379,22.0596,72300.0
2010-12-08 11:45:00,30.44,30.49,30.43,30.48,18000.0,22.0669,22.1031,22.0596,22.0959,18000.0
2010-12-08 11:50:00,30.48,30.5,30.48,30.49,24600.0,22.0959,22.1104,22.0959,22.1031,24600.0
2010-12-08 11:55:00,30.5,30.5,30.48,30.5,31800.0,22.1104,22.1104,22.0959,22.1104,31800.0
2010-12-08 12:00:00,30.49,30.51,30.48,30.49,74500.0,22.1031,22.1176,22.0959,22.1031,74500.0
2010-12-08 12:05:00,30.48,30.54,30.48,30.53,55600.0,22.0959,22.1394,22.0959,22.1321,55600.0
2010-12-08 12:10:00,30.52,30.56,30.52,30.56,32300.0,22.1249,22.1539,22.1249,22.1539,32300.0
2010-12-08 12:15:00,30.55,30.56,30.52,30.52,20800.0,22.1466,22.1539,22.1249,22.1249,20800.0
2010-12-08 12:20:00,30.52,30.53,30.5,30.5,60300.0,22.1249,22.1321,22.1104,22.1104,60300.0
2010-12-08 12:25:00,30.5,30.5,30.49,30.5,27300.0,22.1104,22.1104,22.1031,22.1104,27300.0
2010-12-08 12:30:00,30.5,30.5,30.45,30.45,61000.0,22.1104,22.1104,22.0741,22.0741,61000.0
2010-12-08 12:35:00,30.45,30.46,30.43,30.43,64900.0,22.0741,22.0814,22.0596,22.0596,64900.0
2010-12-08 12:40:00,30.44,30.44,30.35,30.36,112200.0,22.0669,22.0669,22.0016,22.0089,112200.0
2010-12-08 12:45:00,30.36,30.36,30.28,30.28,49100.0,22.0089,22.0089,21.9509,21.9509,49100.0
2010-12-08 12:50:00,30.28,30.3,30.28,30.29,60500.0,21.9509,21.9654,21.9509,21.9581,60500.0
2010-12-08 12:55:00,30.28,30.32,30.28,30.3,31600.0,21.9509,21.9799,21.9509,21.9654,31600.0
2010-12-08 13:00:00,30.3,30.34,30.29,30.34,56500.0,21.9654,21.9944,21.9581,21.9944,56500.0
2010-12-08 13:05:00,30.35,30.37,30.32,30.35,43000.0,22.0016,22.0161,21.9799,22.0016,43000.0
2010-12-08 13:10:00,30.34,30.4,30.34,30.39,24300.0,21.9944,22.0379,21.9944,22.0306,24300.0
2010-12-08 13:15:00,30.38,30.4,30.36,30.37,32200.0,22.0234,22.0379,22.0089,22.0161,32200.0
2010-12-08 13:20:00,30.37,30.37,30.34,30.36,22200.0,22.0161,22.0161,21.9944,22.0089,22200.0
2010-12-08 13:25:00,30.36,30.37,30.34,30.34,18500.0,22.0089,22.0161,21.9944,21.9944,18500.0
2010-12-08 13:30:00,30.35,30.35,30.3,30.35,47700.0,22.0016,22.0016,21.9654,22.0016,47700.0
2010-12-08 13:35:00,30.34,30.35,30.33,30.34,61900.0,21.9944,22.0016,21.9871,21.9944,61900.0
2010-12-08 13:40:00,30.34,30.35,30.31,30.34,57000.0,21.9944,22.0016,21.9726,21.9944,57000.0
2010-12-08 13:45:00,30.34,30.35,30.34,30.34,25500.0,21.9944,22.0016,21.9944,21.9944,25500.0
2010-12-08 13:50:00,30.34,30.35,30.32,30.33,36700.0,21.9944,22.0016,21.9799,21.9871,36700.0
2010-12-08 13:55:00,30.33,30.35,30.33,30.33,16600.0,21.9871,22.0016,21.9871,21.9871,16600.0
2010-12-08 14:00:00,30.34,30.34,30.28,30.29,74300.0,21.9944,21.9944,21.9509,21.9581,74300.0
2010-12-08 14:05:00,30.28,30.29,30.26,30.26,37100.0,21.9509,21.9581,21.9364,21.9364,37100.0
2010-12-08 14:10:00,30.27,30.3,30.27,30.29,27100.0,21.9436,21.9654,21.9436,21.9581,27100.0
2010-12-08 14:15:00,30.28,30.31,30.28,30.3,48400.0,21.9509,21.9726,21.9509,21.9654,48400.0
2010-12-08 14:20:00,30.3,30.31,30.28,30.28,21300.0,21.9654,21.9726,21.9509,21.9509,21300.0
2010-12-08 14:25:00,30.28,30.29,30.28,30.29,20700.0,21.9509,21.9581,21.9509,21.9581,20700.0
2010-12-08 14:30:00,30.29,30.33,30.28,30.33,151800.0,21.9581,21.9871,21.9509,21.9871,151800.0
2010-12-08 14:35:00,30.33,30.35,30.31,30.32,180800.0,21.9871,22.0016,21.9726,21.9799,180800.0
2010-12-08 14:40:00,30.32,30.35,30.3,30.33,118600.0,21.9799,22.0016,21.9654,21.9871,118600.0
2010-12-08 14:45:00,30.34,30.35,30.33,30.34,87900.0,21.9944,22.0016,21.9871,21.9944,87900.0
2010-12-08 14:50:00,30.34,30.38,30.32,30.38,92500.0,21.9944,22.0234,21.9799,22.0234,92500.0
2010-12-08 14:55:00,30.37,30.39,30.37,30.38,47000.0,22.0161,22.0306,22.0161,22.0234,47000.0
2010-12-08 15:00:00,30.38,30.4,30.37,30.38,50400.0,22.0234,22.0379,22.0161,22.0234,50400.0
2010-12-08 15:05:00,30.38,30.4,30.38,30.38,34300.0,22.0234,22.0379,22.0234,22.0234,34300.0
2010-12-08 15:10:00,30.38,30.39,30.37,30.38,56700.0,22.0234,22.0306,22.0161,22.0234,56700.0
2010-12-08 15:15:00,30.39,30.4,30.35,30.37,46700.0,22.0306,22.0379,22.0016,22.0161,46700.0
2010-12-08 15:20:00,30.37,30.42,30.37,30.41,23700.0,22.0161,22.0524,22.0161,22.0451,23700.0
2010-12-08 15:25:00,30.42,30.42,30.38,30.39,35900.0,22.0524,22.0524,22.0234,22.0306,35900.0
2010-12-08 15:30:00,30.38,30.4,30.37,30.39,35900.0,22.0234,22.0379,22.0161,22.0306,35900.0
2010-12-08 15:35:00,30.39,30.42,30.38,30.4,33100.0,22.0306,22.0524,22.0234,22.0379,33100.0
2010-12-08 15:40:00,30.4,30.41,30.39,30.4,32900.0,22.0379,22.0451,22.0306,22.0379,32900.0
2010-12-08 15:45:00,30.4,30.43,30.39,30.41,47900.0,22.0379,22.0596,22.0306,22.0451,47900.0
2010-12-08 15:50:00,30.41,30.45,30.4,30.45,78200.0,22.0451,22.0741,22.0379,22.0741,78200.0
2010-12-08 15:55:00,30.45,30.51,30.44,30.48,313300.0,22.0741,22.1176,22.0669,22.0959,313300.0
2010-12-09 09:30:00,30.61,30.68,30.57,30.59,60800.0,22.1901,22.2409,22.1611,22.1756,60800.0
2010-12-09 09:35:00,30.59,30.65,30.54,30.61,54200.0,22.1756,22.2191,22.1394,22.1901,54200.0
2010-12-09 09:40:00,30.58,30.64,30.55,30.63,43900.0,22.1684,22.2119,22.1466,22.2046,43900.0
2010-12-09 09:45:00,30.63,30.67,30.62,30.65,47900.0,22.2046,22.2336,22.1974,22.2191,47900.0
2010-12-09 09:50:00,30.66,30.7,30.66,30.69,51300.0,22.2264,22.2553,22.2264,22.2481,51300.0
2010-12-09 09:55:00,30.68,30.73,30.68,30.68,56300.0,22.2409,22.2771,22.2409,22.2409,56300.0
2010-12-09 10:00:00,30.68,30.69,30.62,30.63,29900.0,22.2409,22.2481,22.1974,22.2046,29900.0
2010-12-09 10:05:00,30.62,30.62,30.55,30.56,20100.0,22.1974,22.1974,22.1466,22.1539,20100.0
2010-12-09 10:10:00,30.56,30.56,30.5,30.5,50100.0,22.1539,22.1539,22.1104,22.1104,50100.0
2010-12-09 10:15:00,30.5,30.51,30.47,30.47,26500.0,22.1104,22.1176,22.0886,22.0886,26500.0
2010-12-09 10:20:00,30.47,30.53,30.44,30.53,24400.0,22.0886,22.1321,22.0669,22.1321,24400.0
2010-12-09 10:25:00,30.53,30.53,30.46,30.5,46400.0,22.1321,22.1321,22.0814,22.1104,46400.0
2010-12-09 10:30:00,30.5,30.53,30.5,30.53,13600.0,22.1104,22.1321,22.1104,22.1321,13600.0
2010-12-09 10:35:00,30.53,30.56,30.52,30.56,17600.0,22.1321,22.1539,22.1249,22.1539,17600.0
2010-12-09 10:40:00,30.56,30.56,30.48,30.49,25800.0,22.1539,22.1539,22.0959,22.1031,25800.0
2010-12-09 10:45:00,30.48,30.55,30.48,30.52,18900.0,22.0959,22.1466,22.0959,22.1249,18900.0
2010-12-09 10:50:00,30.52,30.54,30.51,30.53,13100.0,22.1249,22.1394,22.1176,22.1321,13100.0
2010-12-09 10:55:00,30.53,30.55,30.52,30.54,19000.0,22.1321,22.1466,22.1249,22.1394,19000.0
2010-12-09 11:00:00,30.53,30.55,30.53,30.55,14800.0,22.1321,22.1466,22.1321,22.1466,14800.0
2010-12-09 11:05:00,30.55,30.58,30.54,30.57,21800.0,22.1466,22.1684,22.1394,22.1611,21800.0
2010-12-09 11:10:00,30.57,30.6,30.56,30.58,32400.0,22.1611,22.1829,22.1539,22.1684,32400.0
2010-12-09 11:15:00,30.58,30.61,30.58,30.61,13100.0,22.1684,22.1901,22.1684,22.1901,13100.0
2010-12-09 11:20:00,30.6,30.62,30.6,30.62,7600.0,22.1829,22.1974,22.1829,22.1974,7600.0
2010-12-09 11:25:00,30.62,30.63,30.59,30.59,34100.0,22.1974,22.2046,22.1756,22.1756,34100.0
2010-12-09 11:30:00,30.59,30.6,30.55,30.56,28500.0,22.1756,22.1829,22.1466,22.1539,28500.0
2010-12-09 11:35:00,30.56,30.59,30.56,30.57,13000.0,22.1539,22.1756,22.1539,22.1611,13000.0
2010-12-09 11:40:00,30.56,30.56,30.49,30.5,20300.0,22.1539,22.1539,22.1031,22.1104,20300.0
2010-12-09 11:45:00,30.5,30.51,30.47,30.48,14500.0,22.1104,22.1176,22.0886,22.0959,14500.0
2010-12-09 11:50:00,30.48,30.51,30.47,30.48,48400.0,22.0959,22.1176,22.0886,22.0959,48400.0
2010-12-09 11:55:00,30.48,30.49,30.44,30.46,39600.0,22.0959,22.1031,22.0669,22.0814,39600.0
2010-12-09 12:00:00,30.47,30.48,30.44,30.47,26900.0,22.0886,22.0959,22.0669,22.0886,26900.0
2010-12-09 12:05:00,30.47,30.47,30.45,30.45,13100.0,22.0886,22.0886,22.0741,22.0741,13100.0
2010-12-09 12:10:00,30.45,30.46,30.42,30.42,33900.0,22.0741,22.0814,22.0524,22.0524,33900.0
2010-12-09 12:15:00,30.42,30.42,30.38,30.4,37500.0,22.0524,22.0524,22.0234,22.0379,37500.0
2010-12-09 12:20:00,30.4,30.4,30.38,30.4,30500.0,22.0379,22.0379,22.0234,22.0379,30500.0
2010-12-09 12:25:00,30.4,30.4,30.39,30.4,12500.0,22.0379,22.0379,22.0306,22.0379,12500.0
2010-12-09 12:30:00,30.4,30.41,30.38,30.38,43700.0,22.0379,22.0451,22.0234,22.0234,43700.0
2010-12-09 12:35:00,30.39,30.39,30.36,30.38,35400.0,22.0306,22.0306,22.0089,22.0234,35400.0
2010-12-09 12:40:00,30.38,30.39,30.37,30.38,13400.0,22.0234,22.0306,22.0161,22.0234,13400.0
2010-12-09 12:45:00,30.39,30.39,30.38,30.38,10900.0,22.0306,22.0306,22.0234,22.0234,10900.0
2010-12-09 12:50:00,30.38,30.42,30.38,30.41,42400.0,22.0234,22.0524,22.0234,22.0451,42400.0
2010-12-09 12:55:00,30.42,30.42,30.39,30.39,26100.0,22.0524,22.0524,22.0306,22.0306,26100.0
2010-12-09 13:00:00,30.4,30.43,30.37,30.42,155700.0,22.0379,22.0596,22.0161,22.0524,155700.0
2010-12-09 13:05:00,30.42,30.48,30.41,30.47,34700.0,22.0524,22.0959,22.0451,22.0886,34700.0
2010-12-09 13:10:00,30.47,30.52,30.47,30.51,51000.0,22.0886,22.1249,22.0886,22.1176,51000.0
2010-12-09 13:15:00,30.5,30.55,30.5,30.52,37100.0,22.1104,22.1466,22.1104,22.1249,37100.0
2010-12-09 13:20:00,30.52,30.54,30.51,30.52,19000.0,22.1249,22.1394,22.1176,22.1249,19000.0
2010-12-09 13:25:00,30.53,30.53,30.51,30.51,15700.0,22.1321,22.1321,22.1176,22.1176,15700.0
2010-12-09 13:30:00,30.51,30.52,30.49,30.49,29500.0,22.1176,22.1249,22.1031,22.1031,29500.0
2010-12-09 13:35:00,30.49,30.5,30.48,30.48,8000.0,22.1031,22.1104,22.0959,22.0959,8000.0
2010-12-09 13:40:00,30.48,30.5,30.47,30.47,29600.0,22.0959,22.1104,22.0886,22.0886,29600.0
2010-12-09 13:45:00,30.47,30.5,30.47,30.47,13100.0,22.0886,22.1104,22.0886,22.0886,13100.0
2010-12-09 13:50:00,30.47,30.48,30.46,30.47,11900.0,22.0886,22.0959,22.0814,22.0886,11900.0
2010-12-09 13:55:00,30.47,30.47,30.46,30.46,10800.0,22.0886,22.0886,22.0814,22.0814,10800.0
2010-12-09 14:00:00,30.46,30.47,30.45,30.47,27000.0,22.0814,22.0886,22.0741,22.0886,27000.0
2010-12-09 14:05:00,30.47,30.48,30.45,30.46,14100.0,22.0886,22.0959,22.0741,22.0814,14100.0
2010-12-09 14:10:00,30.46,30.48,30.45,30.47,32700.0,22.0814,22.0959,22.0741,22.0886,32700.0
2010-12-09 14:15:00,30.47,30.48,30.45,30.45,27300.0,22.0886,22.0959,22.0741,22.0741,27300.0
2010-12-09 14:20:00,30.45,30.46,30.43,30.43,29200.0,22.0741,22.0814,22.0596,22.0596,29200.0
2010-12-09 14:25:00,30.44,30.44,30.42,30.42,38100.0,22.0669,22.0669,22.0524,22.0524,38100.0
2010-12-09 14:30:00,30.42,30.43,30.41,30.41,29000.0,22.0524,22.0596,22.0451,22.0451,29000.0
2010-12-09 14:35:00,30.41,30.42,30.39,30.4,60800.0,22.0451,22.0524,22.0306,22.0379,60800.0
2010-12-09 14:40:00,30.4,30.41,30.39,30.41,65800.0,22.0379,22.0451,22.0306,22.0451,65800.0
2010-12-09 14:45:00,30.41,30.45,30.41,30.45,45400.0,22.0451,22.0741,22.0451,22.0741,45400.0
2010-12-09 14:50:00,30.45,30.46,30.44,30.45,44200.0,22.0741,22.0814,22.0669,22.0741,44200.0
2010-12-09 14:55:00,30.45,30.46,30.43,30.45,116300.0,22.0741,22.0814,22.0596,22.0741,116300.0
2010-12-09 15:00:00,30.46,30.46,30.45,30.45,15000.0,22.0814,22.0814,22.0741,22.0741,15000.0
2010-12-09 15:05:00,30.45,30.46,30.45,30.45,33800.0,22.0741,22.0814,22.0741,22.0741,33800.0
2010-12-09 15:10:00,30.45,30.46,30.42,30.43,40400.0,22.0741,22.0814,22.0524,22.0596,40400.0
2010-12-09 15:15:00,30.42,30.43,30.42,30.42,32800.0,22.0524,22.0596,22.0524,22.0524,32800.0
2010-12-09 15:20:00,30.42,30.43,30.41,30.42,55600.0,22.0524,22.0596,22.0451,22.0524,55600.0
2010-12-09 15:25:00,30.41,30.42,30.39,30.4,66300.0,22.0451,22.0524,22.0306,22.0379,66300.0
2010-12-09 15:30:00,30.4,30.41,30.4,30.41,57100.0,22.0379,22.0451,22.0379,22.0451,57100.0
2010-12-09 15:35:00,30.41,30.45,30.4,30.45,80700.0,22.0451,22.0741,22.0379,22.0741,80700.0
2010-12-09 15:40:00,30.46,30.54,30.45,30.53,71300.0,22.0814,22.1394,22.0741,22.1321,71300.0
2010-12-09 15:45:00,30.54,30.58,30.54,30.55,177500.0,22.1394,22.1684,22.1394,22.1466,177500.0
2010-12-09 15:50:00,30.55,30.55,30.51,30.51,95700.0,22.1466,22.1466,22.1176,22.1176,95700.0
2010-12-09 15:55:00,30.52,30.53,30.48,30.52,151300.0,22.1249,22.1321,22.0959,22.1249,151300.0
2010-12-10 09:30:00,30.4,30.62,30.4,30.53,47700.0,22.0379,22.1974,22.0379,22.1321,47700.0
2010-12-10 09:35:00,30.54,30.61,30.5,30.53,23900.0,22.1394,22.1901,22.1104,22.1321,23900.0
2010-12-10 09:40:00,30.53,30.55,30.5,30.54,13600.0,22.1321,22.1466,22.1104,22.1394,13600.0
2010-12-10 09:45:00,30.54,30.57,30.47,30.48,31200.0,22.1394,22.1611,22.0886,22.0959,31200.0
2010-12-10 09:50:00,30.47,30.54,30.47,30.54,22100.0,22.0886,22.1394,22.0886,22.1394,22100.0
2010-12-10 09:55:00,30.55,30.59,30.53,30.53,31300.0,22.1466,22.1756,22.1321,22.1321,31300.0
2010-12-10 10:00:00,30.53,30.53,30.5,30.5,18400.0,22.1321,22.1321,22.1104,22.1104,18400.0
2010-12-10 10:05:00,30.49,30.49,30.44,30.44,22900.0,22.1031,22.1031,22.0669,22.0669,22900.0
2010-12-10 10:10:00,30.44,30.44,30.35,30.37,48600.0,22.0669,22.0669,22.0016,22.0161,48600.0
2010-12-10 10:15:00,30.36,30.43,30.34,30.43,29600.0,22.0089,22.0596,21.9944,22.0596,29600.0
2010-12-10 10:20:00,30.42,30.49,30.42,30.49,132200.0,22.0524,22.1031,22.0524,22.1031,132200.0
2010-12-10 10:25:00,30.49,30.51,30.48,30.5,25500.0,22.1031,22.1176,22.0959,22.1104,25500.0
2010-12-10 10:30:00,30.5,30.51,30.5,30.51,31200.0,22.1104,22.1176,22.1104,22.1176,31200.0
2010-12-10 10:35:00,30.51,30.51,30.5,30.5,33100.0,22.1176,22.1176,22.1104,22.1104,33100.0
2010-12-10 10:40:00,30.5,30.57,30.5,30.56,26400.0,22.1104,22.1611,22.1104,22.1539,26400.0
2010-12-10 10:45:00,30.55,30.55,30.52,30.52,33300.0,22.1466,22.1466,22.1249,22.1249,33300.0
2010-12-10 10:50:00,30.52,30.54,30.52,30.54,35700.0,22.1249,22.1394,22.1249,22.1394,35700.0
2010-12-10 10:55:00,30.53,30.57,30.53,30.56,25900.0,22.1321,22.1611,22.1321,22.1539,25900.0
2010-12-10 11:00:00,30.56,30.57,30.55,30.56,28500.0,22.1539,22.1611,22.1466,22.1539,28500.0
2010-12-10 11:05:00,30.56,30.57,30.55,30.55,38000.0,22.1539,22.1611,22.1466,22.1466,38000.0
2010-12-10 11:10:00,30.55,30.56,30.54,30.54,34200.0,22.1466,22.1539,22.1394,22.1394,34200.0
2010-12-10 11:15:00,30.54,30.58,30.54,30.57,50300.0,22.1394,22.1684,22.1394,22.1611,50300.0
2010-12-10 11:20:00,30.56,30.6,30.55,30.57,76400.0,22.1539,22.1829,22.1466,22.1611,76400.0
2010-12-10 11:25:00,30.57,30.59,30.55,30.59,51100.0,22.1611,22.1756,22.1466,22.1756,51100.0
2010-12-10 11:30:00,30.58,30.6,30.58,30.58,57100.0,22.1684,22.1829,22.1684,22.1684,57100.0
2010-12-10 11:35:00,30.59,30.59,30.57,30.58,21900.0,22.1756,22.1756,22.1611,22.1684,21900.0
2010-12-10 11:40:00,30.57,30.59,30.56,30.59,23600.0,22.1611,22.1756,22.1539,22.1756,23600.0
2010-12-10 11:45:00,30.58,30.6,30.58,30.6,15400.0,22.1684,22.1829,22.1684,22.1829,15400.0
2010-12-10 11:50:00,30.59,30.6,30.59,30.59,13200.0,22.1756,22.1829,22.1756,22.1756,13200.0
2010-12-10 11:55:00,30.59,30.63,30.59,30.62,28700.0,22.1756,22.2046,22.1756,22.1974,28700.0
2010-12-10 12:00:00,30.62,30.63,30.61,30.63,24400.0,22.1974,22.2046,22.1901,22.2046,24400.0
2010-12-10 12:05:00,30.62,30.64,30.62,30.64,12800.0,22.1974,22.2119,22.1974,22.2119,12800.0
2010-12-10 12:10:00,30.63,30.64,30.63,30.64,12000.0,22.2046,22.2119,22.2046,22.2119,12000.0
2010-12-10 12:15:00,30.63,30.65,30.63,30.64,18600.0,22.2046,22.2191,22.2046,22.2119,18600.0
2010-12-10 12:20:00,30.65,30.67,30.64,30.66,12200.0,22.2191,22.2336,22.2119,22.2264,12200.0
2010-12-10 12:25:00,30.66,30.7,30.65,30.69,15000.0,22.2264,22.2553,22.2191,22.2481,15000.0
2010-12-10 12:30:00,30.69,30.71,30.69,30.71,23200.0,22.2481,22.2626,22.2481,22.2626,23200.0
2010-12-10 12:35:00,30.7,30.71,30.69,30.7,21900.0,22.2553,22.2626,22.2481,22.2553,21900.0
2010-12-10 12:40:00,30.69,30.7,30.69,30.7,31000.0,22.2481,22.2553,22.2481,22.2553,31000.0
2010-12-10 12:45:00,30.7,30.7,30.69,30.7,26300.0,22.2553,22.2553,22.2481,22.2553,26300.0
2010-12-10 12:50:00,30.69,30.7,30.69,30.7,10400.0,22.2481,22.2553,22.2481,22.2553,10400.0
2010-12-10 12:55:00,30.69,30.7,30.69,30.7,5900.0,22.2481,22.2553,22.2481,22.2553,5900.0
2010-12-10 13:00:00,30.7,30.7,30.68,30.7,26900.0,22.2553,22.2553,22.2409,22.2553,26900.0
2010-12-10 13:05:00,30.7,30.73,30.69,30.73,57000.0,22.2553,22.2771,22.2481,22.2771,57000.0
2010-12-10 13:10:00,30.73,30.73,30.71,30.73,27500.0,22.2771,22.2771,22.2626,22.2771,27500.0
2010-12-10 13:15:00,30.73,30.75,30.72,30.75,28700.0,22.2771,22.2916,22.2698,22.2916,28700.0
2010-12-10 13:20:00,30.75,30.78,30.74,30.75,27900.0,22.2916,22.3133,22.2843,22.2916,27900.0
2010-12-10 13:25:00,30.75,30.77,30.74,30.76,12100.0,22.2916,22.3061,22.2843,22.2988,12100.0
2010-12-10 13:30:00,30.76,30.77,30.76,30.77,16500.0,22.2988,22.3061,22.2988,22.3061,16500.0
2010-12-10 13:35:00,30.76,30.77,30.76,30.77,4400.0,22.2988,22.3061,22.2988,22.3061,4400.0
2010-12-10 13:40:00,30.77,30.77,30.76,30.77,10800.0,22.3061,22.3061,22.2988,22.3061,10800.0
2010-12-10 13:45:00,30.76,30.79,30.76,30.79,29400.0,22.2988,22.3206,22.2988,22.3206,29400.0
2010-12-10 13:50:00,30.79,30.8,30.79,30.8,8400.0,22.3206,22.3278,22.3206,22.3278,8400.0
2010-12-10 13:55:00,30.79,30.83,30.79,30.83,24700.0,22.3206,22.3496,22.3206,22.3496,24700.0
2010-12-10 14:00:00,30.82,30.83,30.78,30.81,72500.0,22.3423,22.3496,22.3133,22.3351,72500.0
2010-12-10 14:05:00,30.81,30.83,30.81,30.83,20400.0,22.3351,22.3496,22.3351,22.3496,20400.0
2010-12-10 14:10:00,30.82,30.84,30.81,30.83,48000.0,22.3423,22.3568,22.3351,22.3496,48000.0
2010-12-10 14:15:00,30.83,30.85,30.83,30.84,32900.0,22.3496,22.3641,22.3496,22.3568,32900.0
2010-12-10 14:20:00,30.84,30.85,30.83,30.84,21400.0,22.3568,22.3641,22.3496,22.3568,21400.0
2010-12-10 14:25:00,30.83,30.84,30.83,30.83,10700.0,22.3496,22.3568,22.3496,22.3496,10700.0
2010-12-10 14:30:00,30.83,30.83,30.81,30.83,20800.0,22.3496,22.3496,22.3351,22.3496,20800.0
2010-12-10 14:35:00,30.82,30.86,30.82,30.86,21000.0,22.3423,22.3713,22.3423,22.3713,21000.0
2010-12-10 14:40:00,30.85,30.86,30.85,30.86,7500.0,22.3641,22.3713,22.3641,22.3713,7500.0
2010-12-10 14:45:00,30.85,30.86,30.85,30.85,11500.0,22.3641,22.3713,22.3641,22.3641,11500.0
2010-12-10 14:50:00,30.86,30.88,30.85,30.88,31100.0,22.3713,22.3858,22.3641,22.3858,31100.0
2010-12-10 14:55:00,30.88,30.9,30.87,30.89,34800.0,22.3858,22.4003,22.3786,22.3931,34800.0
2010-12-10 15:00:00,30.88,30.89,30.87,30.88,26500.0,22.3858,22.3931,22.3786,22.3858,26500.0
2010-12-10 15:05:00,30.87,30.88,30.87,30.88,20600.0,22.3786,22.3858,22.3786,22.3858,20600.0
2010-12-10 15:10:00,30.88,30.88,30.87,30.87,70600.0,22.3858,22.3858,22.3786,22.3786,70600.0
2010-12-10 15:15:00,30.87,30.88,30.84,30.86,54000.0,22.3786,22.3858,22.3568,22.3713,54000.0
2010-12-10 15:20:00,30.85,30.89,30.85,30.88,51600.0,22.3641,22.3931,22.3641,22.3858,51600.0
2010-12-10 15:25:00,30.88,30.91,30.87,30.91,68800.0,22.3858,22.4076,22.3786,22.4076,68800.0
2010-12-10 15:30:00,30.91,30.96,30.91,30.94,53000.0,22.4076,22.4438,22.4076,22.4293,53000.0
2010-12-10 15:35:00,30.94,30.97,30.92,30.96,70300.0,22.4293,22.4511,22.4148,22.4438,70300.0
2010-12-10 15:40:00,30.97,30.98,30.93,30.97,68300.0,22.4511,22.4583,22.4221,22.4511,68300.0
2010-12-10 15:45:00,30.97,30.99,30.95,30.96,114700.0,22.4511,22.4656,22.4366,22.4438,114700.0
2010-12-10 15:50:00,30.97,30.98,30.94,30.95,80800.0,22.4511,22.4583,22.4293,22.4366,80800.0
2010-12-10 15:55:00,30.96,30.96,30.92,30.93,159800.0,22.4438,22.4438,22.4148,22.4221,159800.0
2010-12-13 09:30:00,31.0,31.05,30.93,30.96,146800.0,22.4728,22.5091,22.4221,22.4438,146800.0
2010-12-13 09:35:00,30.95,30.96,30.86,30.86,57800.0,22.4366,22.4438,22.3713,22.3713,57800.0
2010-12-13 09:40:00,30.85,30.93,30.84,30.89,77600.0,22.3641,22.4221,22.3568,22.3931,77600.0
2010-12-13 09:45:00,30.88,30.89,30.85,30.87,41000.0,22.3858,22.3931,22.3641,22.3786,41000.0
2010-12-13 09:50:00,30.87,30.95,30.86,30.95,47000.0,22.3786,22.4366,22.3713,22.4366,47000.0
2010-12-13 09:55:00,30.94,30.95,30.91,30.91,26600.0,22.4293,22.4366,22.4076,22.4076,26600.0
2010-12-13 10:00:00,30.91,30.95,30.91,30.95,42300.0,22.4076,22.4366,22.4076,22.4366,42300.0
2010-12-13 10:05:00,30.95,30.95,30.91,30.94,29700.0,22.4366,22.4366,22.4076,22.4293,29700.0
2010-12-13 10:10:00,30.94,30.94,30.92,30.93,31100.0,22.4293,22.4293,22.4148,22.4221,31100.0
2010-12-13 10:15:00,30.93,30.94,30.92,30.94,25600.0,22.4221,22.4293,22.4148,22.4293,25600.0
2010-12-13 10:20:00,30.93,30.96,30.93,30.96,17900.0,22.4221,22.4438,22.4221,22.4438,17900.0
2010-12-13 10:25:00,30.95,30.95,30.88,30.88,51100.0,22.4366,22.4366,22.3858,22.3858,51100.0
2010-12-13 10:30:00,30.88,30.9,30.87,30.89,10300.0,22.3858,22.4003,22.3786,22.3931,10300.0
2010-12-13 10:35:00,30.88,30.9,30.85,30.85,19600.0,22.3858,22.4003,22.3641,22.3641,19600.0
2010-12-13 10:40:00,30.86,30.86,30.84,30.85,17700.0,22.3713,22.3713,22.3568,22.3641,17700.0
2010-12-13 10:45:00,30.85,30.94,30.85,30.93,33900.0,22.3641,22.4293,22.3641,22.4221,33900.0
2010-12-13 10:50:00,30.92,30.96,30.91,30.96,19600.0,22.4148,22.4438,22.4076,22.4438,19600.0
2010-12-13 10:55:00,30.96,31.04,30.95,31.04,34500.0,22.4438,22.5018,22.4366,22.5018,34500.0
2010-12-13 11:00:00,31.04,31.05,31.03,31.04,13700.0,22.5018,22.5091,22.4946,22.5018,13700.0
2010-12-13 11:05:00,31.03,31.05,31.01,31.01,60400.0,22.4946,22.5091,22.4801,22.4801,60400.0
2010-12-13 11:10:00,31.02,31.02,30.97,30.98,15600.0,22.4873,22.4873,22.4511,22.4583,15600.0
2010-12-13 11:15:00,30.98,31.02,30.98,31.02,20300.0,22.4583,22.4873,22.4583,22.4873,20300.0
2010-12-13 11:20:00,31.01,31.03,31.01,31.03,25400.0,22.4801,22.4946,22.4801,22.4946,25400.0
2010-12-13 11:25:00,31.02,31.03,30.98,31.0,23400.0,22.4873,22.4946,22.4583,22.4728,23400.0
2010-12-13 11:30:00,30.99,31.01,30.99,31.0,15100.0,22.4656,22.4801,22.4656,22.4728,15100.0
2010-12-13 11:35:00,30.99,31.02,30.99,31.01,24800.0,22.4656,22.4873,22.4656,22.4801,24800.0
2010-12-13 11:40:00,31.02,31.05,31.01,31.05,15900.0,22.4873,22.5091,22.4801,22.5091,15900.0
2010-12-13 11:45:00,31.05,31.09,31.05,31.08,39600.0,22.5091,22.5381,22.5091,22.5308,39600.0
2010-12-13 11:50:00,31.09,31.11,31.08,31.09,37800.0,22.5381,22.5526,22.5308,22.5381,37800.0
2010-12-13 11:55:00,31.09,31.1,31.08,31.08,17200.0,22.5381,22.5453,22.5308,22.5308,17200.0
2010-12-13 12:00:00,31.08,31.1,31.08,31.1,19300.0,22.5308,22.5453,22.5308,22.5453,19300.0
2010-12-13 12:05:00,31.1,31.11,31.08,31.08,8900.0,22.5453,22.5526,22.5308,22.5308,8900.0
2010-12-13 12:10:00,31.08,31.09,31.07,31.07,17700.0,22.5308,22.5381,22.5236,22.5236,17700.0
2010-12-13 12:15:00,31.08,31.1,31.07,31.1,21100.0,22.5308,22.5453,22.5236,22.5453,21100.0
2010-12-13 12:20:00,31.1,31.11,31.09,31.09,11100.0,22.5453,22.5526,22.5381,22.5381,11100.0
2010-12-13 12:25:00,31.09,31.1,31.09,31.09,3700.0,22.5381,22.5453,22.5381,22.5381,3700.0
2010-12-13 12:30:00,31.09,31.1,31.09,31.1,2700.0,22.5381,22.5453,22.5381,22.5453,2700.0
2010-12-13 12:35:00,31.1,31.11,31.1,31.11,8100.0,22.5453,22.5526,22.5453,22.5526,8100.0
2010-12-13 12:40:00,31.11,31.11,31.08,31.08,13100.0,22.5526,22.5526,22.5308,22.5308,13100.0
2010-12-13 12:45:00,31.08,31.09,31.08,31.08,19500.0,22.5308,22.5381,22.5308,22.5308,19500.0
2010-12-13 12:50:00,31.08,31.09,31.08,31.08,4500.0,22.5308,22.5381,22.5308,22.5308,4500.0
2010-12-13 12:55:00,31.08,31.09,31.08,31.08,3800.0,22.5308,22.5381,22.5308,22.5308,3800.0
2010-12-13 13:00:00,31.08,31.09,31.08,31.09,12100.0,22.5308,22.5381,22.5308,22.5381,12100.0
2010-12-13 13:05:00,31.09,31.09,31.08,31.08,6900.0,22.5381,22.5381,22.5308,22.5308,6900.0
2010-12-13 13:10:00,31.08,31.09,31.08,31.08,5800.0,22.5308,22.5381,22.5308,22.5308,5800.0
2010-12-13 13:15:00,31.09,31.11,31.08,31.11,18000.0,22.5381,22.5526,22.5308,22.5526,18000.0
2010-12-13 13:20:00,31.11,31.13,31.11,31.12,18800.0,22.5526,22.5671,22.5526,22.5598,18800.0
2010-12-13 13:25:00,31.13,31.13,31.12,31.12,3700.0,22.5671,22.5671,22.5598,22.5598,3700.0
2010-12-13 13:30:00,31.13,31.13,31.11,31.12,7400.0,22.5671,22.5671,22.5526,22.5598,7400.0
2010-12-13 13:35:00,31.12,31.12,31.11,31.11,22200.0,22.5598,22.5598,22.5526,22.5526,22200.0
2010-12-13 13:40:00,31.11,31.12,31.1,31.11,10300.0,22.5526,22.5598,22.5453,22.5526,10300.0
2010-12-13 13:45:00,31.11,31.11,31.09,31.09,5500.0,22.5526,22.5526,22.5381,22.5381,5500.0
2010-12-13 13:50:00,31.09,31.1,31.09,31.09,11800.0,22.5381,22.5453,22.5381,22.5381,11800.0
2010-12-13 13:55:00,31.1,31.15,31.09,31.14,31200.0,22.5453,22.5816,22.5381,22.5743,31200.0
2010-12-13 14:00:00,31.14,31.18,31.14,31.18,27400.0,22.5743,22.6033,22.5743,22.6033,27400.0
2010-12-13 14:05:00,31.17,31.22,31.17,31.2,70800.0,22.5961,22.6323,22.5961,22.6178,70800.0
2010-12-13 14:10:00,31.19,31.2,31.18,31.18,40000.0,22.6106,22.6178,22.6033,22.6033,40000.0
2010-12-13 14:15:00,31.18,31.19,31.17,31.18,45100.0,22.6033,22.6106,22.5961,22.6033,45100.0
2010-12-13 14:20:00,31.18,31.19,31.16,31.18,33300.0,22.6033,22.6106,22.5888,22.6033,33300.0
2010-12-13 14:25:00,31.19,31.19,31.16,31.18,33400.0,22.6106,22.6106,22.5888,22.6033,33400.0
2010-12-13 14:30:00,31.18,31.18,31.16,31.17,21300.0,22.6033,22.6033,22.5888,22.5961,21300.0
2010-12-13 14:35:00,31.17,31.17,31.14,31.16,38300.0,22.5961,22.5961,22.5743,22.5888,38300.0
2010-12-13 14:40:00,31.16,31.16,31.15,31.15,8300.0,22.5888,22.5888,22.5816,22.5816,8300.0
2010-12-13 14:45:00,31.16,31.16,31.15,31.16,12900.0,22.5888,22.5888,22.5816,22.5888,12900.0
2010-12-13 14:50:00,31.15,31.16,31.14,31.14,12700.0,22.5816,22.5888,22.5743,22.5743,12700.0
2010-12-13 14:55:00,31.14,31.15,31.13,31.13,14400.0,22.5743,22.5816,22.5671,22.5671,14400.0
2010-12-13 15:00:00,31.13,31.14,31.12,31.13,10200.0,22.5671,22.5743,22.5598,22.5671,10200.0
2010-12-13 15:05:00,31.13,31.13,31.09,31.09,20900.0,22.5671,22.5671,22.5381,22.5381,20900.0
2010-12-13 15:10:00,31.09,31.09,31.06,31.06,16800.0,22.5381,22.5381,22.5163,22.5163,16800.0
2010-12-13 15:15:00,31.07,31.07,31.06,31.07,16000.0,22.5236,22.5236,22.5163,22.5236,16000.0
2010-12-13 15:20:00,31.07,31.07,31.04,31.04,18900.0,22.5236,22.5236,22.5018,22.5018,18900.0
2010-12-13 15:25:00,31.04,31.07,31.03,31.06,75300.0,22.5018,22.5236,22.4946,22.5163,75300.0
2010-12-13 15:30:00,31.06,31.1,31.05,31.07,56100.0,22.5163,22.5453,22.5091,22.5236,56100.0
2010-12-13 15:35:00,31.07,31.14,31.06,31.13,42700.0,22.5236,22.5743,22.5163,22.5671,42700.0
2010-12-13 15:40:00,31.13,31.13,31.08,31.08,40300.0,22.5671,22.5671,22.5308,22.5308,40300.0
2010-12-13 15:45:00,31.08,31.1,31.03,31.06,111600.0,22.5308,22.5453,22.4946,22.5163,111600.0
2010-12-13 15:50:00,31.06,31.07,31.04,31.07,56800.0,22.5163,22.5236,22.5018,22.5236,56800.0
2010-12-13 15:55:00,31.07,31.07,31.01,31.02,131300.0,22.5236,22.5236,22.4801,22.4873,131300.0
2010-12-14 09:30:00,31.1,31.13,30.99,31.04,38000.0,22.5453,22.5671,22.4656,22.5018,38000.0
2010-12-14 09:35:00,31.03,31.11,31.02,31.11,45900.0,22.4946,22.5526,22.4873,22.5526,45900.0
2010-12-14 09:40:00,31.11,31.19,31.11,31.16,53700.0,22.5526,22.6106,22.5526,22.5888,53700.0
2010-12-14 09:45:00,31.17,31.23,31.16,31.18,37800.0,22.5961,22.6396,22.5888,22.6033,37800.0
2010-12-14 09:50:00,31.17,31.17,31.08,31.09,36900.0,22.5961,22.5961,22.5308,22.5381,36900.0
2010-12-14 09:55:00,31.09,31.09,31.05,31.05,17800.0,22.5381,22.5381,22.5091,22.5091,17800.0
2010-12-14 10:00:00,31.06,31.07,31.05,31.06,15400.0,22.5163,22.5236,22.5091,22.5163,15400.0
2010-12-14 10:05:00,31.06,31.11,31.06,31.11,19700.0,22.5163,22.5526,22.5163,22.5526,19700.0
2010-12-14 10:10:00,31.11,31.11,31.09,31.11,21400.0,22.5526,22.5526,22.5381,22.5526,21400.0
2010-12-14 10:15:00,31.11,31.12,31.1,31.11,66800.0,22.5526,22.5598,22.5453,22.5526,66800.0
2010-12-14 10:20:00,31.11,31.14,31.1,31.1,60200.0,22.5526,22.5743,22.5453,22.5453,60200.0
2010-12-14 10:25:00,31.11,31.12,31.1,31.11,28000.0,22.5526,22.5598,22.5453,22.5526,28000.0
2010-12-14 10:30:00,31.11,31.11,31.09,31.11,13700.0,22.5526,22.5526,22.5381,22.5526,13700.0
2010-12-14 10:35:00,31.11,31.12,31.08,31.08,22400.0,22.5526,22.5598,22.5308,22.5308,22400.0
2010-12-14 10:40:00,31.08,31.08,31.03,31.04,16400.0,22.5308,22.5308,22.4946,22.5018,16400.0
2010-12-14 10:45:00,31.05,31.09,31.05,31.07,22300.0,22.5091,22.5381,22.5091,22.5236,22300.0
2010-12-14 10:50:00,31.07,31.09,31.05,31.07,18500.0,22.5236,22.5381,22.5091,22.5236,18500.0
2010-12-14 10:55:00,31.06,31.08,31.04,31.05,48900.0,22.5163,22.5308,22.5018,22.5091,48900.0
2010-12-14 11:00:00,31.06,31.08,31.03,31.05,58700.0,22.5163,22.5308,22.4946,22.5091,58700.0
2010-12-14 11:05:00,31.05,31.06,31.04,31.05,20000.0,22.5091,22.5163,22.5018,22.5091,20000.0
2010-12-14 11:10:00,31.04,31.06,31.03,31.04,35600.0,22.5018,22.5163,22.4946,22.5018,35600.0
2010-12-14 11:15:00,31.04,31.04,31.03,31.03,4400.0,22.5018,22.5018,22.4946,22.4946,4400.0
2010-12-14 11:20:00,31.04,31.04,31.02,31.03,12900.0,22.5018,22.5018,22.4873,22.4946,12900.0
2010-12-14 11:25:00,31.03,31.04,30.99,30.99,22800.0,22.4946,22.5018,22.4656,22.4656,22800.0
2010-12-14 11:30:00,31.0,31.02,31.0,31.01,13500.0,22.4728,22.4873,22.4728,22.4801,13500.0
2010-12-14 11:35:00,31.01,31.05,31.01,31.03,23800.0,22.4801,22.5091,22.4801,22.4946,23800.0
2010-12-14 11:40:00,31.03,31.05,31.02,31.05,14800.0,22.4946,22.5091,22.4873,22.5091,14800.0
2010-12-14 11:45:00,31.06,31.08,31.05,31.07,36000.0,22.5163,22.5308,22.5091,22.5236,36000.0
2010-12-14 11:50:00,31.07,31.1,31.06,31.09,28200.0,22.5236,22.5453,22.5163,22.5381,28200.0
2010-12-14 11:55:00,31.1,31.12,31.1,31.12,24400.0,22.5453,22.5598,22.5453,22.5598,24400.0
2010-12-14 12:00:00,31.12,31.15,31.11,31.15,22300.0,22.5598,22.5816,22.5526,22.5816,22300.0
2010-12-14 12:05:00,31.15,31.16,31.15,31.16,13700.0,22.5816,22.5888,22.5816,22.5888,13700.0
2010-12-14 12:10:00,31.16,31.16,31.14,31.15,10500.0,22.5888,22.5888,22.5743,22.5816,10500.0
2010-12-14 12:15:00,31.15,31.16,31.14,31.14,28600.0,22.5816,22.5888,22.5743,22.5743,28600.0
2010-12-14 12:20:00,31.13,31.15,31.13,31.15,17700.0,22.5671,22.5816,22.5671,22.5816,17700.0
2010-12-14 12:25:00,31.15,31.15,31.14,31.15,12400.0,22.5816,22.5816,22.5743,22.5816,12400.0
2010-12-14 12:30:00,31.15,31.15,31.13,31.14,38200.0,22.5816,22.5816,22.5671,22.5743,38200.0
2010-12-14 12:35:00,31.14,31.14,31.11,31.11,38100.0,22.5743,22.5743,22.5526,22.5526,38100.0
2010-12-14 12:40:00,31.11,31.12,31.09,31.09,22700.0,22.5526,22.5598,22.5381,22.5381,22700.0
2010-12-14 12:45:00,31.09,31.13,31.09,31.12,22300.0,22.5381,22.5671,22.5381,22.5598,22300.0
2010-12-14 12:50:00,31.13,31.15,31.11,31.15,47700.0,22.5671,22.5816,22.5526,22.5816,47700.0
2010-12-14 12:55:00,31.14,31.15,31.13,31.13,15800.0,22.5743,22.5816,22.5671,22.5671,15800.0
2010-12-14 13:00:00,31.14,31.14,31.12,31.12,11100.0,22.5743,22.5743,22.5598,22.5598,11100.0
2010-12-14 13:05:00,31.12,31.13,31.11,31.11,15500.0,22.5598,22.5671,22.5526,22.5526,15500.0
2010-12-14 13:10:00,31.11,31.11,31.09,31.09,23700.0,22.5526,22.5526,22.5381,22.5381,23700.0
2010-12-14 13:15:00,31.09,31.1,31.09,31.1,5000.0,22.5381,22.5453,22.5381,22.5453,5000.0
2010-12-14 13:20:00,31.1,31.1,31.09,31.09,9400.0,22.5453,22.5453,22.5381,22.5381,9400.0
2010-12-14 13:25:00,31.09,31.1,31.09,31.1,11300.0,22.5381,22.5453,22.5381,22.5453,11300.0
2010-12-14 13:30:00,31.09,31.1,31.09,31.1,7100.0,22.5381,22.5453,22.5381,22.5453,7100.0
2010-12-14 13:35:00,31.1,31.1,31.07,31.07,17900.0,22.5453,22.5453,22.5236,22.5236,17900.0
2010-12-14 13:40:00,31.07,31.09,31.06,31.07,45900.0,22.5236,22.5381,22.5163,22.5236,45900.0
2010-12-14 13:45:00,31.07,31.07,31.04,31.04,32000.0,22.5236,22.5236,22.5018,22.5018,32000.0
2010-12-14 13:50:00,31.04,31.05,31.01,31.03,40300.0,22.5018,22.5091,22.4801,22.4946,40300.0
2010-12-14 13:55:00,31.02,31.03,31.02,31.03,11400.0,22.4873,22.4946,22.4873,22.4946,11400.0
2010-12-14 14:00:00,31.03,31.06,31.02,31.06,23200.0,22.4946,22.5163,22.4873,22.5163,23200.0
2010-12-14 14:05:00,31.05,31.08,31.05,31.08,19300.0,22.5091,22.5308,22.5091,22.5308,19300.0
2010-12-14 14:10:00,31.08,31.11,31.07,31.09,28800.0,22.5308,22.5526,22.5236,22.5381,28800.0
2010-12-14 14:15:00,31.1,31.14,31.04,31.09,62100.0,22.5453,22.5743,22.5018,22.5381,62100.0
2010-12-14 14:20:00,31.08,31.15,31.08,31.11,35900.0,22.5308,22.5816,22.5308,22.5526,35900.0
2010-12-14 14:25:00,31.11,31.14,31.05,31.06,26400.0,22.5526,22.5743,22.5091,22.5163,26400.0
2010-12-14 14:30:00,31.05,31.09,31.04,31.06,21700.0,22.5091,22.5381,22.5018,22.5163,21700.0
2010-12-14 14:35:00,31.07,31.09,31.06,31.06,14700.0,22.5236,22.5381,22.5163,22.5163,14700.0
2010-12-14 14:40:00,31.06,31.07,30.99,30.99,39900.0,22.5163,22.5236,22.4656,22.4656,39900.0
2010-12-14 14:45:00,30.99,31.04,30.99,31.0,18000.0,22.4656,22.5018,22.4656,22.4728,18000.0
2010-12-14 14:50:00,30.99,31.0,30.97,30.97,26000.0,22.4656,22.4728,22.4511,22.4511,26000.0
2010-12-14 14:55:00,30.97,31.0,30.96,31.0,46300.0,22.4511,22.4728,22.4438,22.4728,46300.0
2010-12-14 15:00:00,30.99,31.02,30.99,31.01,29000.0,22.4656,22.4873,22.4656,22.4801,29000.0
2010-12-14 15:05:00,31.01,31.07,31.01,31.05,43900.0,22.4801,22.5236,22.4801,22.5091,43900.0
2010-12-14 15:10:00,31.04,31.05,31.01,31.02,21600.0,22.5018,22.5091,22.4801,22.4873,21600.0
2010-12-14 15:15:00,31.02,31.02,30.95,30.95,44300.0,22.4873,22.4873,22.4366,22.4366,44300.0
2010-12-14 15:20:00,30.96,30.96,30.88,30.9,32000.0,22.4438,22.4438,22.3858,22.4003,32000.0
2010-12-14 15:25:00,30.9,30.96,30.89,30.94,38500.0,22.4003,22.4438,22.3931,22.4293,38500.0
2010-12-14 15:30:00,30.93,30.96,30.92,30.94,63500.0,22.4221,22.4438,22.4148,22.4293,63500.0
2010-12-14 15:35:00,30.94,30.94,30.91,30.93,127400.0,22.4293,22.4293,22.4076,22.4221,127400.0
2010-12-14 15:40:00,30.93,30.95,30.92,30.94,141700.0,22.4221,22.4366,22.4148,22.4293,141700.0
2010-12-14 15:45:00,30.94,30.97,30.9,30.9,81000.0,22.4293,22.4511,22.4003,22.4003,81000.0
2010-12-14 15:50:00,30.91,30.96,30.9,30.94,63000.0,22.4076,22.4438,22.4003,22.4293,63000.0
2010-12-14 15:55:00,30.94,30.95,30.92,30.94,192200.0,22.4293,22.4366,22.4148,22.4293,192200.0
2010-12-15 09:30:00,30.83,30.94,30.74,30.88,107000.0,22.3496,22.4293,22.2843,22.3858,107000.0
2010-12-15 09:35:00,30.9,31.0,30.85,30.9,79100.0,22.4003,22.4728,22.3641,22.4003,79100.0
2010-12-15 09:40:00,30.9,30.92,30.83,30.91,42700.0,22.4003,22.4148,22.3496,22.4076,42700.0
2010-12-15 09:45:00,30.9,30.93,30.9,30.92,128400.0,22.4003,22.4221,22.4003,22.4148,128400.0
2010-12-15 09:50:00,30.91,31.06,30.91,31.06,45600.0,22.4076,22.5163,22.4076,22.5163,45600.0
2010-12-15 09:55:00,31.06,31.09,31.04,31.06,57700.0,22.5163,22.5381,22.5018,22.5163,57700.0
2010-12-15 10:00:00,31.06,31.08,31.05,31.08,21000.0,22.5163,22.5308,22.5091,22.5308,21000.0
2010-12-15 10:05:00,31.08,31.09,31.07,31.09,14400.0,22.5308,22.5381,22.5236,22.5381,14400.0
2010-12-15 10:10:00,31.08,31.09,31.06,31.07,17100.0,22.5308,22.5381,22.5163,22.5236,17100.0
2010-12-15 10:15:00,31.06,31.07,31.01,31.01,31100.0,22.5163,22.5236,22.4801,22.4801,31100.0
2010-12-15 10:20:00,31.01,31.02,30.98,31.0,22700.0,22.4801,22.4873,22.4583,22.4728,22700.0
2010-12-15 10:25:00,31.0,31.03,30.99,31.0,21100.0,22.4728,22.4946,22.4656,22.4728,21100.0
2010-12-15 10:30:00,31.0,31.0,30.97,30.99,43700.0,22.4728,22.4728,22.4511,22.4656,43700.0
2010-12-15 10:35:00,31.0,31.03,30.99,30.99,38900.0,22.4728,22.4946,22.4656,22.4656,38900.0
2010-12-15 10:40:00,30.99,30.99,30.91,30.92,60500.0,22.4656,22.4656,22.4076,22.4148,60500.0
2010-12-15 10:45:00,30.91,30.92,30.87,30.88,19400.0,22.4076,22.4148,22.3786,22.3858,19400.0
2010-12-15 10:50:00,30.87,30.88,30.86,30.87,33300.0,22.3786,22.3858,22.3713,22.3786,33300.0
2010-12-15 10:55:00,30.87,30.89,30.87,30.88,27700.0,22.3786,22.3931,22.3786,22.3858,27700.0
2010-12-15 11:00:00,30.88,30.89,30.86,30.88,46400.0,22.3858,22.3931,22.3713,22.3858,46400.0
2010-12-15 11:05:00,30.88,30.93,30.87,30.92,60200.0,22.3858,22.4221,22.3786,22.4148,60200.0
2010-12-15 11:10:00,30.93,30.96,30.92,30.95,54300.0,22.4221,22.4438,22.4148,22.4366,54300.0
2010-12-15 11:15:00,30.94,30.95,30.91,30.91,18200.0,22.4293,22.4366,22.4076,22.4076,18200.0
2010-12-15 11:20:00,30.91,30.93,30.91,30.93,18600.0,22.4076,22.4221,22.4076,22.4221,18600.0
2010-12-15 11:25:00,30.92,30.93,30.91,30.92,24000.0,22.4148,22.4221,22.4076,22.4148,24000.0
2010-12-15 11:30:00,30.93,31.0,30.92,30.99,36100.0,22.4221,22.4728,22.4148,22.4656,36100.0
2010-12-15 11:35:00,30.99,31.0,30.98,30.98,30100.0,22.4656,22.4728,22.4583,22.4583,30100.0
2010-12-15 11:40:00,30.98,31.03,30.98,31.02,53700.0,22.4583,22.4946,22.4583,22.4873,53700.0
2010-12-15 11:45:00,31.01,31.05,31.01,31.03,53000.0,22.4801,22.5091,22.4801,22.4946,53000.0
2010-12-15 11:50:00,31.03,31.04,30.97,30.97,40700.0,22.4946,22.5018,22.4511,22.4511,40700.0
2010-12-15 11:55:00,30.97,30.98,30.95,30.97,14400.0,22.4511,22.4583,22.4366,22.4511,14400.0
2010-12-15 12:00:00,30.97,31.0,30.97,30.99,30100.0,22.4511,22.4728,22.4511,22.4656,30100.0
2010-12-15 12:05:00,31.0,31.0,30.98,30.98,14500.0,22.4728,22.4728,22.4583,22.4583,14500.0
2010-12-15 12:10:00,30.98,31.0,30.98,30.98,25800.0,22.4583,22.4728,22.4583,22.4583,25800.0
2010-12-15 12:15:00,30.97,31.03,30.97,31.03,38900.0,22.4511,22.4946,22.4511,22.4946,38900.0
2010-12-15 12:20:00,31.02,31.02,31.0,31.0,28600.0,22.4873,22.4873,22.4728,22.4728,28600.0
2010-12-15 12:25:00,31.0,31.01,31.0,31.01,12600.0,22.4728,22.4801,22.4728,22.4801,12600.0
2010-12-15 12:30:00,31.0,31.03,31.0,31.02,18200.0,22.4728,22.4946,22.4728,22.4873,18200.0
2010-12-15 12:35:00,31.03,31.03,30.99,30.99,22600.0,22.4946,22.4946,22.4656,22.4656,22600.0
2010-12-15 12:40:00,31.0,31.0,30.94,30.95,23500.0,22.4728,22.4728,22.4293,22.4366,23500.0
2010-12-15 12:45:00,30.95,30.95,30.88,30.91,53300.0,22.4366,22.4366,22.3858,22.4076,53300.0
2010-12-15 12:50:00,30.91,30.91,30.81,30.81,46100.0,22.4076,22.4076,22.3351,22.3351,46100.0
2010-12-15 12:55:00,30.8,30.89,30.8,30.89,41800.0,22.3278,22.3931,22.3278,22.3931,41800.0
2010-12-15 13:00:00,30.89,30.9,30.87,30.89,24400.0,22.3931,22.4003,22.3786,22.3931,24400.0
2010-12-15 13:05:00,30.89,30.94,30.89,30.94,23900.0,22.3931,22.4293,22.3931,22.4293,23900.0
2010-12-15 13:10:00,30.94,30.95,30.93,30.94,10400.0,22.4293,22.4366,22.4221,22.4293,10400.0
2010-12-15 13:15:00,30.95,30.95,30.91,30.94,23600.0,22.4366,22.4366,22.4076,22.4293,23600.0
2010-12-15 13:20:00,30.94,30.98,30.93,30.98,19200.0,22.4293,22.4583,22.4221,22.4583,19200.0
2010-12-15 13:25:00,30.98,31.01,30.97,30.98,28200.0,22.4583,22.4801,22.4511,22.4583,28200.0
2010-12-15 13:30:00,30.98,30.98,30.96,30.97,12300.0,22.4583,22.4583,22.4438,22.4511,12300.0
2010-12-15 13:35:00,30.96,30.98,30.95,30.98,32100.0,22.4438,22.4583,22.4366,22.4583,32100.0
2010-12-15 13:40:00,30.98,31.0,30.96,30.98,23400.0,22.4583,22.4728,22.4438,22.4583,23400.0
2010-12-15 13:45:00,30.97,30.98,30.97,30.97,11600.0,22.4511,22.4583,22.4511,22.4511,11600.0
2010-12-15 13:50:00,30.98,30.99,30.97,30.98,8200.0,22.4583,22.4656,22.4511,22.4583,8200.0
2010-12-15 13:55:00,30.98,30.99,30.98,30.98,9100.0,22.4583,22.4656,22.4583,22.4583,9100.0
2010-12-15 14:00:00,30.99,30.99,30.94,30.94,63100.0,22.4656,22.4656,22.4293,22.4293,63100.0
2010-12-15 14:05:00,30.94,30.94,30.93,30.93,56900.0,22.4293,22.4293,22.4221,22.4221,56900.0
2010-12-15 14:10:00,30.93,30.94,30.9,30.91,22900.0,22.4221,22.4293,22.4003,22.4076,22900.0
2010-12-15 14:15:00,30.92,30.92,30.9,30.91,59300.0,22.4148,22.4148,22.4003,22.4076,59300.0
2010-12-15 14:20:00,30.92,30.92,30.9,30.91,14000.0,22.4148,22.4148,22.4003,22.4076,14000.0
2010-12-15 14:25:00,30.9,30.91,30.88,30.88,73600.0,22.4003,22.4076,22.3858,22.3858,73600.0
2010-12-15 14:30:00,30.88,30.9,30.82,30.9,54700.0,22.3858,22.4003,22.3423,22.4003,54700.0
2010-12-15 14:35:00,30.89,30.89,30.84,30.86,35200.0,22.3931,22.3931,22.3568,22.3713,35200.0
2010-12-15 14:40:00,30.85,30.86,30.83,30.83,39200.0,22.3641,22.3713,22.3496,22.3496,39200.0
2010-12-15 14:45:00,30.83,30.85,30.82,30.83,67400.0,22.3496,22.3641,22.3423,22.3496,67400.0
2010-12-15 14:50:00,30.84,30.84,30.81,30.81,37700.0,22.3568,22.3568,22.3351,22.3351,37700.0
2010-12-15 14:55:00,30.81,30.81,30.76,30.8,91700.0,22.3351,22.3351,22.2988,22.3278,91700.0
2010-12-15 15:00:00,30.79,30.84,30.77,30.83,53400.0,22.3206,22.3568,22.3061,22.3496,53400.0
2010-12-15 15:05:00,30.84,30.87,30.84,30.85,40100.0,22.3568,22.3786,22.3568,22.3641,40100.0
2010-12-15 15:10:00,30.86,30.86,30.84,30.85,35900.0,22.3713,22.3713,22.3568,22.3641,35900.0
2010-12-15 15:15:00,30.86,30.87,30.85,30.86,36200.0,22.3713,22.3786,22.3641,22.3713,36200.0
2010-12-15 15:20:00,30.87,30.95,30.86,30.95,102100.0,22.3786,22.4366,22.3713,22.4366,102100.0
2010-12-15 15:25:00,30.94,30.96,30.94,30.94,50100.0,22.4293,22.4438,22.4293,22.4293,50100.0
2010-12-15 15:30:00,30.93,30.94,30.9,30.94,108900.0,22.4221,22.4293,22.4003,22.4293,108900.0
2010-12-15 15:35:00,30.95,30.98,30.94,30.96,50600.0,22.4366,22.4583,22.4293,22.4438,50600.0
2010-12-15 15:40:00,30.96,30.96,30.93,30.93,60400.0,22.4438,22.4438,22.4221,22.4221,60400.0
2010-12-15 15:45:00,30.93,30.94,30.85,30.86,294700.0,22.4221,22.4293,22.3641,22.3713,294700.0
2010-12-15 15:50:00,30.85,30.88,30.8,30.82,153800.0,22.3641,22.3858,22.3278,22.3423,153800.0
2010-12-15 15:55:00,30.82,30.82,30.75,30.78,300100.0,22.3423,22.3423,22.2916,22.3133,300100.0
2010-12-16 09:30:00,30.86,30.88,30.75,30.85,30000.0,22.3713,22.3858,22.2916,22.3641,30000.0
2010-12-16 09:35:00,30.85,30.86,30.75,30.79,58400.0,22.3641,22.3713,22.2916,22.3206,58400.0
2010-12-16 09:40:00,30.78,30.83,30.73,30.75,58000.0,22.3133,22.3496,22.2771,22.2916,58000.0
2010-12-16 09:45:00,30.76,30.85,30.71,30.83,85600.0,22.2988,22.3641,22.2626,22.3496,85600.0
2010-12-16 09:50:00,30.83,30.85,30.81,30.81,26200.0,22.3496,22.3641,22.3351,22.3351,26200.0
2010-12-16 09:55:00,30.82,30.84,30.77,30.78,36900.0,22.3423,22.3568,22.3061,22.3133,36900.0
2010-12-16 10:00:00,30.78,30.85,30.76,30.84,75400.0,22.3133,22.3641,22.2988,22.3568,75400.0
2010-12-16 10:05:00,30.83,30.83,30.75,30.77,36400.0,22.3496,22.3496,22.2916,22.3061,36400.0
2010-12-16 10:10:00,30.77,30.79,30.73,30.78,24100.0,22.3061,22.3206,22.2771,22.3133,24100.0
2010-12-16 10:15:00,30.79,30.79,30.76,30.79,44600.0,22.3206,22.3206,22.2988,22.3206,44600.0
2010-12-16 10:20:00,30.8,30.89,30.8,30.89,14900.0,22.3278,22.3931,22.3278,22.3931,14900.0
2010-12-16 10:25:00,30.88,30.9,30.86,30.86,40600.0,22.3858,22.4003,22.3713,22.3713,40600.0
2010-12-16 10:30:00,30.86,30.88,30.83,30.83,23300.0,22.3713,22.3858,22.3496,22.3496,23300.0
2010-12-16 10:35:00,30.83,30.89,30.82,30.84,22100.0,22.3496,22.3931,22.3423,22.3568,22100.0
2010-12-16 10:40:00,30.84,30.88,30.8,30.81,29400.0,22.3568,22.3858,22.3278,22.3351,29400.0
2010-12-16 10:45:00,30.81,30.89,30.81,30.86,74800.0,22.3351,22.3931,22.3351,22.3713,74800.0
2010-12-16 10:50:00,30.86,30.9,30.84,30.89,18400.0,22.3713,22.4003,22.3568,22.3931,18400.0
2010-12-16 10:55:00,30.9,30.97,30.9,30.95,41400.0,22.4003,22.4511,22.4003,22.4366,41400.0
2010-12-16 11:00:00,30.96,30.96,30.93,30.93,15500.0,22.4438,22.4438,22.4221,22.4221,15500.0
2010-12-16 11:05:00,30.94,30.96,30.92,30.96,16600.0,22.4293,22.4438,22.4148,22.4438,16600.0
2010-12-16 11:10:00,30.97,31.03,30.97,31.0,93700.0,22.4511,22.4946,22.4511,22.4728,93700.0
2010-12-16 11:15:00,31.0,31.1,31.0,31.08,75100.0,22.4728,22.5453,22.4728,22.5308,75100.0
2010-12-16 11:20:00,31.07,31.07,31.0,31.0,44900.0,22.5236,22.5236,22.4728,22.4728,44900.0
2010-12-16 11:25:00,31.01,31.07,31.0,31.06,55300.0,22.4801,22.5236,22.4728,22.5163,55300.0
2010-12-16 11:30:00,31.05,31.07,31.05,31.07,12600.0,22.5091,22.5236,22.5091,22.5236,12600.0
2010-12-16 11:35:00,31.07,31.08,31.06,31.07,18300.0,22.5236,22.5308,22.5163,22.5236,18300.0
2010-12-16 11:40:00,31.08,31.12,31.08,31.11,21400.0,22.5308,22.5598,22.5308,22.5526,21400.0
2010-12-16 11:45:00,31.11,31.12,31.09,31.1,39000.0,22.5526,22.5598,22.5381,22.5453,39000.0
2010-12-16 11:50:00,31.1,31.11,31.08,31.11,22700.0,22.5453,22.5526,22.5308,22.5526,22700.0
2010-12-16 11:55:00,31.11,31.16,31.1,31.15,53800.0,22.5526,22.5888,22.5453,22.5816,53800.0
2010-12-16 12:00:00,31.15,31.16,31.14,31.15,31500.0,22.5816,22.5888,22.5743,22.5816,31500.0
2010-12-16 12:05:00,31.15,31.16,31.14,31.14,24800.0,22.5816,22.5888,22.5743,22.5743,24800.0
2010-12-16 12:10:00,31.15,31.17,31.15,31.17,19200.0,22.5816,22.5961,22.5816,22.5961,19200.0
2010-12-16 12:15:00,31.17,31.17,31.12,31.13,26600.0,22.5961,22.5961,22.5598,22.5671,26600.0
2010-12-16 12:20:00,31.12,31.13,31.12,31.13,13200.0,22.5598,22.5671,22.5598,22.5671,13200.0
2010-12-16 12:25:00,31.13,31.14,31.12,31.13,32800.0,22.5671,22.5743,22.5598,22.5671,32800.0
2010-12-16 12:30:00,31.14,31.16,31.13,31.16,23800.0,22.5743,22.5888,22.5671,22.5888,23800.0
2010-12-16 12:35:00,31.16,31.18,31.16,31.18,25600.0,22.5888,22.6033,22.5888,22.6033,25600.0
2010-12-16 12:40:00,31.18,31.25,31.17,31.24,38000.0,22.6033,22.6541,22.5961,22.6468,38000.0
2010-12-16 12:45:00,31.24,31.29,31.23,31.26,43200.0,22.6468,22.6831,22.6396,22.6613,43200.0
2010-12-16 12:50:00,31.26,31.3,31.24,31.3,23500.0,22.6613,22.6903,22.6468,22.6903,23500.0
2010-12-16 12:55:00,31.3,31.31,31.27,31.27,48800.0,22.6903,22.6976,22.6686,22.6686,48800.0
2010-12-16 13:00:00,31.26,31.29,31.26,31.27,22900.0,22.6613,22.6831,22.6613,22.6686,22900.0
2010-12-16 13:05:00,31.26,31.3,31.26,31.3,30100.0,22.6613,22.6903,22.6613,22.6903,30100.0
2010-12-16 13:10:00,31.3,31.3,31.25,31.26,17700.0,22.6903,22.6903,22.6541,22.6613,17700.0
2010-12-16 13:15:00,31.25,31.26,31.24,31.25,20300.0,22.6541,22.6613,22.6468,22.6541,20300.0
2010-12-16 13:20:00,31.25,31.26,31.24,31.25,16800.0,22.6541,22.6613,22.6468,22.6541,16800.0
2010-12-16 13:25:00,31.24,31.27,31.24,31.26,17100.0,22.6468,22.6686,22.6468,22.6613,17100.0
2010-12-16 13:30:00,31.25,31.26,31.17,31.18,35100.0,22.6541,22.6613,22.5961,22.6033,35100.0
2010-12-16 13:35:00,31.17,31.18,31.17,31.18,14700.0,22.5961,22.6033,22.5961,22.6033,14700.0
2010-12-16 13:40:00,31.18,31.24,31.18,31.24,30200.0,22.6033,22.6468,22.6033,22.6468,30200.0
2010-12-16 13:45:00,31.24,31.26,31.22,31.26,22400.0,22.6468,22.6613,22.6323,22.6613,22400.0
2010-12-16 13:50:00,31.26,31.28,31.24,31.25,39100.0,22.6613,22.6758,22.6468,22.6541,39100.0
2010-12-16 13:55:00,31.24,31.24,31.21,31.22,18500.0,22.6468,22.6468,22.6251,22.6323,18500.0
2010-12-16 14:00:00,31.22,31.22,31.19,31.2,19000.0,22.6323,22.6323,22.6106,22.6178,19000.0
2010-12-16 14:05:00,31.2,31.21,31.18,31.19,11900.0,22.6178,22.6251,22.6033,22.6106,11900.0
2010-12-16 14:10:00,31.19,31.19,31.15,31.17,16400.0,22.6106,22.6106,22.5816,22.5961,16400.0
2010-12-16 14:15:00,31.16,31.16,31.15,31.15,12600.0,22.5888,22.5888,22.5816,22.5816,12600.0
2010-12-16 14:20:00,31.15,31.15,31.09,31.11,40800.0,22.5816,22.5816,22.5381,22.5526,40800.0
2010-12-16 14:25:00,31.11,31.12,31.1,31.11,16800.0,22.5526,22.5598,22.5453,22.5526,16800.0
2010-12-16 14:30:00,31.11,31.12,31.11,31.11,24900.0,22.5526,22.5598,22.5526,22.5526,24900.0
2010-12-16 14:35:00,31.11,31.14,31.11,31.13,29200.0,22.5526,22.5743,22.5526,22.5671,29200.0
2010-12-16 14:40:00,31.14,31.14,31.13,31.13,31000.0,22.5743,22.5743,22.5671,22.5671,31000.0
2010-12-16 14:45:00,31.13,31.13,31.11,31.13,33900.0,22.5671,22.5671,22.5526,22.5671,33900.0
2010-12-16 14:50:00,31.12,31.17,31.12,31.16,49200.0,22.5598,22.5961,22.5598,22.5888,49200.0
2010-12-16 14:55:00,31.17,31.17,31.15,31.16,36700.0,22.5961,22.5961,22.5816,22.5888,36700.0
2010-12-16 15:00:00,31.16,31.2,31.15,31.18,92900.0,22.5888,22.6178,22.5816,22.6033,92900.0
2010-12-16 15:05:00,31.18,31.2,31.15,31.19,30500.0,22.6033,22.6178,22.5816,22.6106,30500.0
2010-12-16 15:10:00,31.19,31.2,31.18,31.18,19500.0,22.6106,22.6178,22.6033,22.6033,19500.0
2010-12-16 15:15:00,31.18,31.19,31.16,31.16,23900.0,22.6033,22.6106,22.5888,22.5888,23900.0
2010-12-16 15:20:00,31.15,31.15,31.11,31.11,29700.0,22.5816,22.5816,22.5526,22.5526,29700.0
2010-12-16 15:25:00,31.11,31.15,31.11,31.15,30900.0,22.5526,22.5816,22.5526,22.5816,30900.0
2010-12-16 15:30:00,31.14,31.19,31.14,31.18,43700.0,22.5743,22.6106,22.5743,22.6033,43700.0
2010-12-16 15:35:00,31.18,31.22,31.17,31.22,31200.0,22.6033,22.6323,22.5961,22.6323,31200.0
2010-12-16 15:40:00,31.22,31.22,31.21,31.22,36600.0,22.6323,22.6323,22.6251,22.6323,36600.0
2010-12-16 15:45:00,31.22,31.22,31.21,31.22,83000.0,22.6323,22.6323,22.6251,22.6323,83000.0
2010-12-16 15:50:00,31.22,31.23,31.19,31.21,157700.0,22.6323,22.6396,22.6106,22.6251,157700.0
2010-12-16 15:55:00,31.21,31.24,31.2,31.23,218000.0,22.6251,22.6468,22.6178,22.6396,218000.0
2010-12-17 09:30:00,31.22,31.22,31.15,31.16,571400.0,22.6323,22.6323,22.5816,22.5888,571400.0
2010-12-17 09:35:00,31.14,31.14,31.08,31.13,38200.0,22.5743,22.5743,22.5308,22.5671,38200.0
2010-12-17 09:40:00,31.13,31.2,31.12,31.2,39400.0,22.5671,22.6178,22.5598,22.6178,39400.0
2010-12-17 09:45:00,31.2,31.24,31.18,31.23,39800.0,22.6178,22.6468,22.6033,22.6396,39800.0
2010-12-17 09:50:00,31.24,31.25,31.21,31.21,13300.0,22.6468,22.6541,22.6251,22.6251,13300.0
2010-12-17 09:55:00,31.21,31.22,31.16,31.16,26000.0,22.6251,22.6323,22.5888,22.5888,26000.0
2010-12-17 10:00:00,31.16,31.16,31.07,31.07,18400.0,22.5888,22.5888,22.5236,22.5236,18400.0
2010-12-17 10:05:00,31.07,31.09,31.04,31.06,49500.0,22.5236,22.5381,22.5018,22.5163,49500.0
2010-12-17 10:10:00,31.06,31.06,31.04,31.05,11800.0,22.5163,22.5163,22.5018,22.5091,11800.0
2010-12-17 10:15:00,31.04,31.1,31.01,31.03,73600.0,22.5018,22.5453,22.4801,22.4946,73600.0
2010-12-17 10:20:00,31.03,31.05,31.02,31.04,22300.0,22.4946,22.5091,22.4873,22.5018,22300.0
2010-12-17 10:25:00,31.03,31.04,31.03,31.03,5200.0,22.4946,22.5018,22.4946,22.4946,5200.0
2010-12-17 10:30:00,31.03,31.04,31.03,31.04,4400.0,22.4946,22.5018,22.4946,22.5018,4400.0
2010-12-17 10:35:00,31.03,31.04,31.01,31.03,45200.0,22.4946,22.5018,22.4801,22.4946,45200.0
2010-12-17 10:40:00,31.02,31.03,31.02,31.03,6000.0,22.4873,22.4946,22.4873,22.4946,6000.0
2010-12-17 10:45:00,31.02,31.02,30.98,30.98,58900.0,22.4873,22.4873,22.4583,22.4583,58900.0
2010-12-17 10:50:00,30.98,31.03,30.97,31.02,15300.0,22.4583,22.4946,22.4511,22.4873,15300.0
2010-12-17 10:55:00,31.02,31.03,30.99,31.0,20300.0,22.4873,22.4946,22.4656,22.4728,20300.0
2010-12-17 11:00:00,31.0,31.01,30.99,31.0,22200.0,22.4728,22.4801,22.4656,22.4728,22200.0
2010-12-17 11:05:00,31.0,31.02,30.99,31.01,12900.0,22.4728,22.4873,22.4656,22.4801,12900.0
2010-12-17 11:10:00,31.0,31.02,31.0,31.02,14000.0,22.4728,22.4873,22.4728,22.4873,14000.0
2010-12-17 11:15:00,31.01,31.02,31.01,31.01,3100.0,22.4801,22.4873,22.4801,22.4801,3100.0
2010-12-17 11:20:00,31.02,31.02,30.99,31.0,19100.0,22.4873,22.4873,22.4656,22.4728,19100.0
2010-12-17 11:25:00,31.0,31.01,30.99,31.0,15400.0,22.4728,22.4801,22.4656,22.4728,15400.0
2010-12-17 11:30:00,31.0,31.02,31.0,31.02,18200.0,22.4728,22.4873,22.4728,22.4873,18200.0
2010-12-17 11:35:00,31.01,31.04,31.01,31.04,20400.0,22.4801,22.5018,22.4801,22.5018,20400.0
2010-12-17 11:40:00,31.04,31.04,31.02,31.02,32800.0,22.5018,22.5018,22.4873,22.4873,32800.0
2010-12-17 11:45:00,31.02,31.04,31.02,31.02,26800.0,22.4873,22.5018,22.4873,22.4873,26800.0
2010-12-17 11:50:00,31.01,31.03,31.01,31.01,13600.0,22.4801,22.4946,22.4801,22.4801,13600.0
2010-12-17 11:55:00,31.01,31.02,31.0,31.01,18400.0,22.4801,22.4873,22.4728,22.4801,18400.0
2010-12-17 12:00:00,31.01,31.01,31.0,31.0,5700.0,22.4801,22.4801,22.4728,22.4728,5700.0
2010-12-17 12:05:00,31.0,31.0,30.99,30.99,24500.0,22.4728,22.4728,22.4656,22.4656,24500.0
2010-12-17 12:10:00,30.99,30.99,30.97,30.98,27300.0,22.4656,22.4656,22.4511,22.4583,27300.0
2010-12-17 12:15:00,30.98,30.99,30.96,30.96,25300.0,22.4583,22.4656,22.4438,22.4438,25300.0
2010-12-17 12:20:00,30.96,30.97,30.94,30.96,44400.0,22.4438,22.4511,22.4293,22.4438,44400.0
2010-12-17 12:25:00,30.96,30.97,30.95,30.96,12000.0,22.4438,22.4511,22.4366,22.4438,12000.0
2010-12-17 12:30:00,30.96,31.01,30.95,31.0,40500.0,22.4438,22.4801,22.4366,22.4728,40500.0
2010-12-17 12:35:00,31.0,31.01,31.0,31.01,8800.0,22.4728,22.4801,22.4728,22.4801,8800.0
2010-12-17 12:40:00,31.0,31.03,31.0,31.03,12400.0,22.4728,22.4946,22.4728,22.4946,12400.0
2010-12-17 12:45:00,31.02,31.04,31.02,31.04,16100.0,22.4873,22.5018,22.4873,22.5018,16100.0
2010-12-17 12:50:00,31.04,31.05,31.03,31.05,24600.0,22.5018,22.5091,22.4946,22.5091,24600.0
2010-12-17 12:55:00,31.05,31.05,31.04,31.05,8900.0,22.5091,22.5091,22.5018,22.5091,8900.0
2010-12-17 13:00:00,31.05,31.09,31.04,31.09,33600.0,22.5091,22.5381,22.5018,22.5381,33600.0
2010-12-17 13:05:00,31.09,31.12,31.08,31.11,16700.0,22.5381,22.5598,22.5308,22.5526,16700.0
2010-12-17 13:10:00,31.12,31.15,31.12,31.15,15400.0,22.5598,22.5816,22.5598,22.5816,15400.0
2010-12-17 13:15:00,31.15,31.18,31.14,31.18,19000.0,22.5816,22.6033,22.5743,22.6033,19000.0
2010-12-17 13:20:00,31.18,31.19,31.16,31.18,26400.0,22.6033,22.6106,22.5888,22.6033,26400.0
2010-12-17 13:25:00,31.19,31.22,31.18,31.21,31400.0,22.6106,22.6323,22.6033,22.6251,31400.0
2010-12-17 13:30:00,31.2,31.2,31.16,31.18,30800.0,22.6178,22.6178,22.5888,22.6033,30800.0
2010-12-17 13:35:00,31.18,31.19,31.17,31.17,73600.0,22.6033,22.6106,22.5961,22.5961,73600.0
2010-12-17 13:40:00,31.18,31.19,31.17,31.18,12900.0,22.6033,22.6106,22.5961,22.6033,12900.0
2010-12-17 13:45:00,31.18,31.21,31.17,31.21,15400.0,22.6033,22.6251,22.5961,22.6251,15400.0
2010-12-17 13:50:00,31.2,31.21,31.2,31.21,8700.0,22.6178,22.6251,22.6178,22.6251,8700.0
2010-12-17 13:55:00,31.2,31.28,31.2,31.28,117000.0,22.6178,22.6758,22.6178,22.6758,117000.0
2010-12-17 14:00:00,31.28,31.28,31.26,31.27,23200.0,22.6758,22.6758,22.6613,22.6686,23200.0
2010-12-17 14:05:00,31.26,31.3,31.26,31.3,49200.0,22.6613,22.6903,22.6613,22.6903,49200.0
2010-12-17 14:10:00,31.29,31.3,31.28,31.29,43500.0,22.6831,22.6903,22.6758,22.6831,43500.0
2010-12-17 14:15:00,31.29,31.33,31.28,31.31,63900.0,22.6831,22.7121,22.6758,22.6976,63900.0
2010-12-17 14:20:00,31.32,31.32,31.3,31.3,17600.0,22.7048,22.7048,22.6903,22.6903,17600.0
2010-12-17 14:25:00,31.3,31.31,31.3,31.31,12900.0,22.6903,22.6976,22.6903,22.6976,12900.0
2010-12-17 14:30:00,31.31,31.33,31.3,31.32,47800.0,22.6976,22.7121,22.6903,22.7048,47800.0
2010-12-17 14:35:00,31.33,31.36,31.32,31.33,52100.0,22.7121,22.7338,22.7048,22.7121,52100.0
2010-12-17 14:40:00,31.33,31.34,31.29,31.3,42900.0,22.7121,22.7193,22.6831,22.6903,42900.0
2010-12-17 14:45:00,31.3,31.33,31.29,31.33,41600.0,22.6903,22.7121,22.6831,22.7121,41600.0
2010-12-17 14:50:00,31.34,31.36,31.33,31.36,56300.0,22.7193,22.7338,22.7121,22.7338,56300.0
2010-12-17 14:55:00,31.36,31.39,31.35,31.38,41500.0,22.7338,22.7556,22.7266,22.7483,41500.0
2010-12-17 15:00:00,31.37,31.39,31.37,31.38,61000.0,22.7411,22.7556,22.7411,22.7483,61000.0
2010-12-17 15:05:00,31.39,31.39,31.37,31.38,59300.0,22.7556,22.7556,22.7411,22.7483,59300.0
2010-12-17 15:10:00,31.38,31.39,31.36,31.38,95200.0,22.7483,22.7556,22.7338,22.7483,95200.0
2010-12-17 15:15:00,31.39,31.41,31.38,31.39,70400.0,22.7556,22.7701,22.7483,22.7556,70400.0
2010-12-17 15:20:00,31.39,31.42,31.38,31.4,87700.0,22.7556,22.7773,22.7483,22.7628,87700.0
2010-12-17 15:25:00,31.39,31.4,31.37,31.37,32100.0,22.7556,22.7628,22.7411,22.7411,32100.0
2010-12-17 15:30:00,31.37,31.38,31.35,31.35,80300.0,22.7411,22.7483,22.7266,22.7266,80300.0
2010-12-17 15:35:00,31.35,31.38,31.31,31.31,118800.0,22.7266,22.7483,22.6976,22.6976,118800.0
2010-12-17 15:40:00,31.32,31.33,31.29,31.33,78700.0,22.7048,22.7121,22.6831,22.7121,78700.0
2010-12-17 15:45:00,31.32,31.33,31.29,31.3,205300.0,22.7048,22.7121,22.6831,22.6903,205300.0
2010-12-17 15:50:00,31.3,31.33,31.29,31.32,125800.0,22.6903,22.7121,22.6831,22.7048,125800.0
2010-12-17 15:55:00,31.32,31.33,31.3,31.31,345300.0,22.7048,22.7121,22.6903,22.6976,345300.0
2010-12-20 09:30:00,31.33,31.42,31.29,31.35,59300.0,22.7121,22.7773,22.6831,22.7266,59300.0
2010-12-20 09:35:00,31.35,31.38,31.34,31.36,34500.0,22.7266,22.7483,22.7193,22.7338,34500.0
2010-12-20 09:40:00,31.36,31.47,31.36,31.46,41100.0,22.7338,22.8135,22.7338,22.8063,41100.0
2010-12-20 09:45:00,31.46,31.47,31.45,31.46,17800.0,22.8063,22.8135,22.799,22.8063,17800.0
2010-12-20 09:50:00,31.46,31.47,31.36,31.38,35300.0,22.8063,22.8135,22.7338,22.7483,35300.0
2010-12-20 09:55:00,31.37,31.37,31.26,31.35,50100.0,22.7411,22.7411,22.6613,22.7266,50100.0
2010-12-20 10:00:00,31.36,31.42,31.36,31.42,15000.0,22.7338,22.7773,22.7338,22.7773,15000.0
2010-12-20 10:05:00,31.43,31.44,31.33,31.36,17300.0,22.7845,22.7918,22.7121,22.7338,17300.0
2010-12-20 10:10:00,31.35,31.35,31.29,31.3,35600.0,22.7266,22.7266,22.6831,22.6903,35600.0
2010-12-20 10:15:00,31.29,31.32,31.25,31.26,29000.0,22.6831,22.7048,22.6541,22.6613,29000.0
2010-12-20 10:20:00,31.25,31.27,31.2,31.27,90300.0,22.6541,22.6686,22.6178,22.6686,90300.0
2010-12-20 10:25:00,31.27,31.28,31.24,31.24,18700.0,22.6686,22.6758,22.6468,22.6468,18700.0
2010-12-20 10:30:00,31.25,31.3,31.25,31.3,18200.0,22.6541,22.6903,22.6541,22.6903,18200.0
2010-12-20 10:35:00,31.3,31.33,31.29,31.33,21500.0,22.6903,22.7121,22.6831,22.7121,21500.0
2010-12-20 10:40:00,31.33,31.35,31.31,31.35,37300.0,22.7121,22.7266,22.6976,22.7266,37300.0
2010-12-20 10:45:00,31.35,31.35,31.3,31.3,25600.0,22.7266,22.7266,22.6903,22.6903,25600.0
2010-12-20 10:50:00,31.3,31.31,31.28,31.29,14100.0,22.6903,22.6976,22.6758,22.6831,14100.0
2010-12-20 10:55:00,31.28,31.29,31.25,31.25,20200.0,22.6758,22.6831,22.6541,22.6541,20200.0
2010-12-20 11:00:00,31.25,31.29,31.23,31.25,22600.0,22.6541,22.6831,22.6396,22.6541,22600.0
2010-12-20 11:05:00,31.25,31.26,31.2,31.21,34000.0,22.6541,22.6613,22.6178,22.6251,34000.0
2010-12-20 11:10:00,31.22,31.22,31.21,31.22,17200.0,22.6323,22.6323,22.6251,22.6323,17200.0
2010-12-20 11:15:00,31.22,31.22,31.21,31.22,11300.0,22.6323,22.6323,22.6251,22.6323,11300.0
2010-12-20 11:20:00,31.22,31.22,31.2,31.21,14400.0,22.6323,22.6323,22.6178,22.6251,14400.0
2010-12-20 11:25:00,31.21,31.22,31.18,31.2,32200.0,22.6251,22.6323,22.6033,22.6178,32200.0
2010-12-20 11:30:00,31.2,31.24,31.19,31.24,18200.0,22.6178,22.6468,22.6106,22.6468,18200.0
2010-12-20 11:35:00,31.24,31.26,31.23,31.26,19200.0,22.6468,22.6613,22.6396,22.6613,19200.0
2010-12-20 11:40:00,31.27,31.29,31.27,31.29,8600.0,22.6686,22.6831,22.6686,22.6831,8600.0
2010-12-20 11:45:00,31.29,31.3,31.28,31.29,14000.0,22.6831,22.6903,22.6758,22.6831,14000.0
2010-12-20 11:50:00,31.3,31.3,31.29,31.29,8600.0,22.6903,22.6903,22.6831,22.6831,8600.0
2010-12-20 11:55:00,31.3,31.3,31.29,31.3,16900.0,22.6903,22.6903,22.6831,22.6903,16900.0
2010-12-20 12:00:00,31.3,31.36,31.29,31.35,54600.0,22.6903,22.7338,22.6831,22.7266,54600.0
2010-12-20 12:05:00,31.35,31.36,31.35,31.36,23600.0,22.7266,22.7338,22.7266,22.7338,23600.0
2010-12-20 12:10:00,31.36,31.39,31.35,31.39,47100.0,22.7338,22.7556,22.7266,22.7556,47100.0
2010-12-20 12:15:00,31.38,31.41,31.38,31.41,25500.0,22.7483,22.7701,22.7483,22.7701,25500.0
2010-12-20 12:20:00,31.41,31.41,31.38,31.38,26500.0,22.7701,22.7701,22.7483,22.7483,26500.0
2010-12-20 12:25:00,31.39,31.39,31.37,31.38,18900.0,22.7556,22.7556,22.7411,22.7483,18900.0
2010-12-20 12:30:00,31.38,31.4,31.37,31.37,30300.0,22.7483,22.7628,22.7411,22.7411,30300.0
2010-12-20 12:35:00,31.37,31.38,31.37,31.38,15400.0,22.7411,22.7483,22.7411,22.7483,15400.0
2010-12-20 12:40:00,31.38,31.41,31.37,31.41,20900.0,22.7483,22.7701,22.7411,22.7701,20900.0
2010-12-20 12:45:00,31.41,31.43,31.39,31.4,28500.0,22.7701,22.7845,22.7556,22.7628,28500.0
2010-12-20 12:50:00,31.4,31.4,31.39,31.39,12600.0,22.7628,22.7628,22.7556,22.7556,12600.0
2010-12-20 12:55:00,31.39,31.41,31.38,31.4,21100.0,22.7556,22.7701,22.7483,22.7628,21100.0
2010-12-20 13:00:00,31.41,31.43,31.4,31.43,12100.0,22.7701,22.7845,22.7628,22.7845,12100.0
2010-12-20 13:05:00,31.43,31.44,31.42,31.42,15600.0,22.7845,22.7918,22.7773,22.7773,15600.0
2010-12-20 13:10:00,31.42,31.45,31.42,31.43,12600.0,22.7773,22.799,22.7773,22.7845,12600.0
2010-12-20 13:15:00,31.43,31.43,31.42,31.42,9400.0,22.7845,22.7845,22.7773,22.7773,9400.0
2010-12-20 13:20:00,31.42,31.44,31.42,31.43,16600.0,22.7773,22.7918,22.7773,22.7845,16600.0
2010-12-20 13:25:00,31.44,31.44,31.41,31.41,26700.0,22.7918,22.7918,22.7701,22.7701,26700.0
2010-12-20 13:30:00,31.4,31.41,31.4,31.41,4200.0,22.7628,22.7701,22.7628,22.7701,4200.0
2010-12-20 13:35:00,31.4,31.42,31.38,31.42,25600.0,22.7628,22.7773,22.7483,22.7773,25600.0
2010-12-20 13:40:00,31.41,31.42,31.41,31.41,14200.0,22.7701,22.7773,22.7701,22.7701,14200.0
2010-12-20 13:45:00,31.41,31.42,31.41,31.42,6400.0,22.7701,22.7773,22.7701,22.7773,6400.0
2010-12-20 13:50:00,31.41,31.43,31.41,31.43,13000.0,22.7701,22.7845,22.7701,22.7845,13000.0
2010-12-20 13:55:00,31.42,31.44,31.42,31.44,16400.0,22.7773,22.7918,22.7773,22.7918,16400.0
2010-12-20 14:00:00,31.44,31.48,31.44,31.48,53600.0,22.7918,22.8208,22.7918,22.8208,53600.0
2010-12-20 14:05:00,31.48,31.49,31.46,31.48,38200.0,22.8208,22.828,22.8063,22.8208,38200.0
2010-12-20 14:10:00,31.48,31.52,31.44,31.44,45400.0,22.8208,22.8498,22.7918,22.7918,45400.0
2010-12-20 14:15:00,31.45,31.45,31.43,31.44,20500.0,22.799,22.799,22.7845,22.7918,20500.0
2010-12-20 14:20:00,31.44,31.45,31.42,31.42,30200.0,22.7918,22.799,22.7773,22.7773,30200.0
2010-12-20 14:25:00,31.42,31.42,31.37,31.37,50900.0,22.7773,22.7773,22.7411,22.7411,50900.0
2010-12-20 14:30:00,31.37,31.38,31.28,31.29,112000.0,22.7411,22.7483,22.6758,22.6831,112000.0
2010-12-20 14:35:00,31.29,31.3,31.22,31.24,118300.0,22.6831,22.6903,22.6323,22.6468,118300.0
2010-12-20 14:40:00,31.24,31.27,31.23,31.27,31700.0,22.6468,22.6686,22.6396,22.6686,31700.0
2010-12-20 14:45:00,31.28,31.29,31.25,31.25,38400.0,22.6758,22.6831,22.6541,22.6541,38400.0
2010-12-20 14:50:00,31.25,31.26,31.25,31.25,15600.0,22.6541,22.6613,22.6541,22.6541,15600.0
2010-12-20 14:55:00,31.25,31.27,31.25,31.26,27200.0,22.6541,22.6686,22.6541,22.6613,27200.0
2010-12-20 15:00:00,31.26,31.27,31.26,31.27,12300.0,22.6613,22.6686,22.6613,22.6686,12300.0
2010-12-20 15:05:00,31.27,31.27,31.24,31.26,37800.0,22.6686,22.6686,22.6468,22.6613,37800.0
2010-12-20 15:10:00,31.26,31.27,31.24,31.25,30500.0,22.6613,22.6686,22.6468,22.6541,30500.0
2010-12-20 15:15:00,31.25,31.25,31.22,31.24,33400.0,22.6541,22.6541,22.6323,22.6468,33400.0
2010-12-20 15:20:00,31.24,31.26,31.23,31.24,47500.0,22.6468,22.6613,22.6396,22.6468,47500.0
2010-12-20 15:25:00,31.25,31.26,31.24,31.25,22800.0,22.6541,22.6613,22.6468,22.6541,22800.0
2010-12-20 15:30:00,31.25,31.3,31.25,31.27,35900.0,22.6541,22.6903,22.6541,22.6686,35900.0
2010-12-20 15:35:00,31.27,31.33,31.27,31.29,46300.0,22.6686,22.7121,22.6686,22.6831,46300.0
2010-12-20 15:40:00,31.29,31.31,31.29,31.29,37100.0,22.6831,22.6976,22.6831,22.6831,37100.0
2010-12-20 15:45:00,31.3,31.34,31.29,31.33,68300.0,22.6903,22.7193,22.6831,22.7121,68300.0
2010-12-20 15:50:00,31.33,31.36,31.33,31.35,75400.0,22.7121,22.7338,22.7121,22.7266,75400.0
2010-12-20 15:55:00,31.35,31.37,31.31,31.37,272800.0,22.7266,22.7411,22.6976,22.7411,272800.0
2010-12-21 09:30:00,31.42,31.54,31.39,31.52,40300.0,22.7773,22.8643,22.7556,22.8498,40300.0
2010-12-21 09:35:00,31.52,31.53,31.36,31.42,39400.0,22.8498,22.857,22.7338,22.7773,39400.0
2010-12-21 09:40:00,31.42,31.48,31.35,31.35,58500.0,22.7773,22.8208,22.7266,22.7266,58500.0
2010-12-21 09:45:00,31.36,31.44,31.34,31.44,50600.0,22.7338,22.7918,22.7193,22.7918,50600.0
2010-12-21 09:50:00,31.45,31.51,31.45,31.48,21100.0,22.799,22.8425,22.799,22.8208,21100.0
2010-12-21 09:55:00,31.49,31.51,31.47,31.48,18800.0,22.828,22.8425,22.8135,22.8208,18800.0
2010-12-21 10:00:00,31.48,31.49,31.45,31.47,17100.0,22.8208,22.828,22.799,22.8135,17100.0
2010-12-21 10:05:00,31.47,31.47,31.45,31.47,14100.0,22.8135,22.8135,22.799,22.8135,14100.0
2010-12-21 10:10:00,31.47,31.48,31.46,31.46,15400.0,22.8135,22.8208,22.8063,22.8063,15400.0
2010-12-21 10:15:00,31.46,31.51,31.46,31.51,14100.0,22.8063,22.8425,22.8063,22.8425,14100.0
2010-12-21 10:20:00,31.5,31.56,31.5,31.55,20900.0,22.8353,22.8788,22.8353,22.8715,20900.0
2010-12-21 10:25:00,31.56,31.59,31.55,31.58,26600.0,22.8788,22.9005,22.8715,22.8933,26600.0
2010-12-21 10:30:00,31.58,31.6,31.57,31.58,21300.0,22.8933,22.9078,22.886,22.8933,21300.0
2010-12-21 10:35:00,31.58,31.59,31.56,31.57,17700.0,22.8933,22.9005,22.8788,22.886,17700.0
2010-12-21 10:40:00,31.57,31.59,31.56,31.57,14200.0,22.886,22.9005,22.8788,22.886,14200.0
2010-12-21 10:45:00,31.57,31.57,31.55,31.55,12700.0,22.886,22.886,22.8715,22.8715,12700.0
2010-12-21 10:50:00,31.55,31.55,31.53,31.54,22800.0,22.8715,22.8715,22.857,22.8643,22800.0
2010-12-21 10:55:00,31.55,31.55,31.53,31.55,20400.0,22.8715,22.8715,22.857,22.8715,20400.0
2010-12-21 11:00:00,31.55,31.59,31.55,31.58,21700.0,22.8715,22.9005,22.8715,22.8933,21700.0
2010-12-21 11:05:00,31.58,31.6,31.57,31.58,22500.0,22.8933,22.9078,22.886,22.8933,22500.0
2010-12-21 11:10:00,31.59,31.63,31.58,31.63,76700.0,22.9005,22.9295,22.8933,22.9295,76700.0
2010-12-21 11:15:00,31.63,31.63,31.59,31.59,24100.0,22.9295,22.9295,22.9005,22.9005,24100.0
2010-12-21 11:20:00,31.59,31.63,31.59,31.63,45800.0,22.9005,22.9295,22.9005,22.9295,45800.0
2010-12-21 11:25:00,31.64,31.69,31.64,31.69,68500.0,22.9368,22.973,22.9368,22.973,68500.0
2010-12-21 11:30:00,31.69,31.7,31.67,31.7,46900.0,22.973,22.9803,22.9585,22.9803,46900.0
2010-12-21 11:35:00,31.69,31.74,31.69,31.73,72500.0,22.973,23.0093,22.973,23.002,72500.0
2010-12-21 11:40:00,31.74,31.74,31.68,31.68,69000.0,23.0093,23.0093,22.9658,22.9658,69000.0
2010-12-21 11:45:00,31.68,31.7,31.68,31.68,43600.0,22.9658,22.9803,22.9658,22.9658,43600.0
2010-12-21 11:50:00,31.69,31.69,31.67,31.69,33600.0,22.973,22.973,22.9585,22.973,33600.0
2010-12-21 11:55:00,31.69,31.72,31.68,31.7,24300.0,22.973,22.9948,22.9658,22.9803,24300.0
2010-12-21 12:00:00,31.7,31.71,31.7,31.71,11300.0,22.9803,22.9875,22.9803,22.9875,11300.0
2010-12-21 12:05:00,31.71,31.71,31.7,31.71,11400.0,22.9875,22.9875,22.9803,22.9875,11400.0
2010-12-21 12:10:00,31.7,31.71,31.69,31.71,30300.0,22.9803,22.9875,22.973,22.9875,30300.0
2010-12-21 12:15:00,31.71,31.71,31.7,31.71,6900.0,22.9875,22.9875,22.9803,22.9875,6900.0
2010-12-21 12:20:00,31.71,31.72,31.7,31.71,29800.0,22.9875,22.9948,22.9803,22.9875,29800.0
2010-12-21 12:25:00,31.71,31.73,31.71,31.71,39700.0,22.9875,23.002,22.9875,22.9875,39700.0
2010-12-21 12:30:00,31.72,31.72,31.7,31.71,14000.0,22.9948,22.9948,22.9803,22.9875,14000.0
2010-12-21 12:35:00,31.7,31.73,31.7,31.73,21600.0,22.9803,23.002,22.9803,23.002,21600.0
2010-12-21 12:40:00,31.73,31.76,31.73,31.76,19700.0,23.002,23.0238,23.002,23.0238,19700.0
2010-12-21 12:45:00,31.76,31.81,31.76,31.79,55700.0,23.0238,23.06,23.0238,23.0455,55700.0
2010-12-21 12:50:00,31.8,31.81,31.79,31.81,18400.0,23.0528,23.06,23.0455,23.06,18400.0
2010-12-21 12:55:00,31.81,31.84,31.81,31.83,37600.0,23.06,23.0818,23.06,23.0745,37600.0
2010-12-21 13:00:00,31.83,31.83,31.81,31.82,14200.0,23.0745,23.0745,23.06,23.0673,14200.0
2010-12-21 13:05:00,31.81,31.82,31.81,31.82,30300.0,23.06,23.0673,23.06,23.0673,30300.0
2010-12-21 13:10:00,31.82,31.84,31.81,31.84,39900.0,23.0673,23.0818,23.06,23.0818,39900.0
2010-12-21 13:15:00,31.84,31.84,31.81,31.82,42300.0,23.0818,23.0818,23.06,23.0673,42300.0
2010-12-21 13:20:00,31.82,31.83,31.81,31.81,40700.0,23.0673,23.0745,23.06,23.06,40700.0
2010-12-21 13:25:00,31.81,31.85,31.81,31.84,36200.0,23.06,23.089,23.06,23.0818,36200.0
2010-12-21 13:30:00,31.84,31.85,31.84,31.85,27200.0,23.0818,23.089,23.0818,23.089,27200.0
2010-12-21 13:35:00,31.85,31.89,31.84,31.87,68800.0,23.089,23.118,23.0818,23.1035,68800.0
2010-12-21 13:40:00,31.87,31.88,31.87,31.88,14900.0,23.1035,23.1108,23.1035,23.1108,14900.0
2010-12-21 13:45:00,31.88,31.88,31.86,31.86,19700.0,23.1108,23.1108,23.0963,23.0963,19700.0
2010-12-21 13:50:00,31.87,31.88,31.86,31.88,30400.0,23.1035,23.1108,23.0963,23.1108,30400.0
2010-12-21 13:55:00,31.88,31.88,31.86,31.87,29300.0,23.1108,23.1108,23.0963,23.1035,29300.0
2010-12-21 14:00:00,31.87,31.87,31.86,31.86,17700.0,23.1035,23.1035,23.0963,23.0963,17700.0
2010-12-21 14:05:00,31.87,31.87,31.85,31.85,33600.0,23.1035,23.1035,23.089,23.089,33600.0
2010-12-21 14:10:00,31.85,31.86,31.84,31.84,27300.0,23.089,23.0963,23.0818,23.0818,27300.0
2010-12-21 14:15:00,31.84,31.85,31.84,31.84,17300.0,23.0818,23.089,23.0818,23.0818,17300.0
2010-12-21 14:20:00,31.84,31.85,31.8,31.8,68500.0,23.0818,23.089,23.0528,23.0528,68500.0
2010-12-21 14:25:00,31.8,31.81,31.79,31.79,32500.0,23.0528,23.06,23.0455,23.0455,32500.0
2010-12-21 14:30:00,31.8,31.8,31.76,31.76,61200.0,23.0528,23.0528,23.0238,23.0238,61200.0
2010-12-21 14:35:00,31.76,31.76,31.75,31.75,53300.0,23.0238,23.0238,23.0165,23.0165,53300.0
2010-12-21 14:40:00,31.76,31.76,31.75,31.75,19200.0,23.0238,23.0238,23.0165,23.0165,19200.0
2010-12-21 14:45:00,31.76,31.76,31.75,31.75,23200.0,23.0238,23.0238,23.0165,23.0165,23200.0
2010-12-21 14:50:00,31.76,31.76,31.74,31.74,41300.0,23.0238,23.0238,23.0093,23.0093,41300.0
2010-12-21 14:55:00,31.74,31.77,31.74,31.77,41700.0,23.0093,23.031,23.0093,23.031,41700.0
2010-12-21 15:00:00,31.77,31.78,31.76,31.77,32800.0,23.031,23.0383,23.0238,23.031,32800.0
2010-12-21 15:05:00,31.77,31.78,31.77,31.77,39000.0,23.031,23.0383,23.031,23.031,39000.0
2010-12-21 15:10:00,31.77,31.78,31.77,31.77,26700.0,23.031,23.0383,23.031,23.031,26700.0
2010-12-21 15:15:00,31.78,31.8,31.77,31.8,55500.0,23.0383,23.0528,23.031,23.0528,55500.0
2010-12-21 15:20:00,31.8,31.85,31.79,31.85,95800.0,23.0528,23.089,23.0455,23.089,95800.0
2010-12-21 15:25:00,31.86,31.88,31.85,31.88,50200.0,23.0963,23.1108,23.089,23.1108,50200.0
2010-12-21 15:30:00,31.88,31.92,31.87,31.92,78900.0,23.1108,23.1398,23.1035,23.1398,78900.0
2010-12-21 15:35:00,31.92,31.96,31.91,31.94,80000.0,23.1398,23.1688,23.1325,23.1543,80000.0
2010-12-21 15:40:00,31.94,31.95,31.88,31.88,67000.0,23.1543,23.1615,23.1108,23.1108,67000.0
2010-12-21 15:45:00,31.88,31.94,31.86,31.94,140800.0,23.1108,23.1543,23.0963,23.1543,140800.0
2010-12-21 15:50:00,31.93,31.94,31.88,31.89,130300.0,23.147,23.1543,23.1108,23.118,130300.0
2010-12-21 15:55:00,31.89,31.92,31.86,31.88,328200.0,23.118,23.1398,23.0963,23.1108,328200.0
2010-12-22 09:30:00,31.84,31.96,31.79,31.96,44800.0,23.0818,23.1688,23.0455,23.1688,44800.0
2010-12-22 09:35:00,31.96,31.99,31.94,31.99,19000.0,23.1688,23.1905,23.1543,23.1905,19000.0
2010-12-22 09:40:00,31.99,31.99,31.89,31.9,23000.0,23.1905,23.1905,23.118,23.1253,23000.0
2010-12-22 09:45:00,31.9,31.91,31.86,31.87,15300.0,23.1253,23.1325,23.0963,23.1035,15300.0
2010-12-22 09:50:00,31.86,31.87,31.83,31.85,29400.0,23.0963,23.1035,23.0745,23.089,29400.0
2010-12-22 09:55:00,31.85,31.99,31.85,31.97,44800.0,23.089,23.1905,23.089,23.176,44800.0
2010-12-22 10:00:00,31.98,32.09,31.96,32.08,63300.0,23.1833,23.263,23.1688,23.2558,63300.0
2010-12-22 10:05:00,32.08,32.09,32.02,32.07,24400.0,23.2558,23.263,23.2123,23.2485,24400.0
2010-12-22 10:10:00,32.06,32.07,32.04,32.05,46900.0,23.2413,23.2485,23.2268,23.234,46900.0
2010-12-22 10:15:00,32.05,32.06,32.03,32.06,25300.0,23.234,23.2413,23.2195,23.2413,25300.0
2010-12-22 10:20:00,32.07,32.1,32.04,32.07,158100.0,23.2485,23.2703,23.2268,23.2485,158100.0
2010-12-22 10:25:00,32.08,32.13,32.08,32.1,21100.0,23.2558,23.292,23.2558,23.2703,21100.0
2010-12-22 10:30:00,32.1,32.12,32.09,32.09,30400.0,23.2703,23.2848,23.263,23.263,30400.0
2010-12-22 10:35:00,32.09,32.13,32.09,32.13,54400.0,23.263,23.292,23.263,23.292,54400.0
2010-12-22 10:40:00,32.12,32.14,32.12,32.14,24500.0,23.2848,23.2992,23.2848,23.2992,24500.0
2010-12-22 10:45:00,32.14,32.15,32.13,32.15,13500.0,23.2992,23.3065,23.292,23.3065,13500.0
2010-12-22 10:50:00,32.15,32.18,32.15,32.17,51400.0,23.3065,23.3282,23.3065,23.321,51400.0
2010-12-22 10:55:00,32.17,32.21,32.17,32.19,23500.0,23.321,23.35,23.321,23.3355,23500.0
2010-12-22 11:00:00,32.18,32.2,32.15,32.16,32800.0,23.3282,23.3427,23.3065,23.3137,32800.0
2010-12-22 11:05:00,32.16,32.17,32.16,32.16,7900.0,23.3137,23.321,23.3137,23.3137,7900.0
2010-12-22 11:10:00,32.17,32.17,32.09,32.1,63500.0,23.321,23.321,23.263,23.2703,63500.0
2010-12-22 11:15:00,32.09,32.1,32.08,32.09,16000.0,23.263,23.2703,23.2558,23.263,16000.0
2010-12-22 11:20:00,32.09,32.1,32.07,32.07,16800.0,23.263,23.2703,23.2485,23.2485,16800.0
2010-12-22 11:25:00,32.08,32.08,32.04,32.05,18900.0,23.2558,23.2558,23.2268,23.234,18900.0
2010-12-22 11:30:00,32.05,32.1,32.05,32.07,30300.0,23.234,23.2703,23.234,23.2485,30300.0
2010-12-22 11:35:00,32.07,32.1,32.07,32.09,15800.0,23.2485,23.2703,23.2485,23.263,15800.0
2010-12-22 11:40:00,32.08,32.12,32.08,32.12,17700.0,23.2558,23.2848,23.2558,23.2848,17700.0
2010-12-22 11:45:00,32.12,32.15,32.12,32.14,7200.0,23.2848,23.3065,23.2848,23.2992,7200.0
2010-12-22 11:50:00,32.15,32.17,32.14,32.17,9100.0,23.3065,23.321,23.2992,23.321,9100.0
2010-12-22 11:55:00,32.17,32.18,32.17,32.18,6600.0,23.321,23.3282,23.321,23.3282,6600.0
2010-12-22 12:00:00,32.17,32.2,32.11,32.11,33400.0,23.321,23.3427,23.2775,23.2775,33400.0
2010-12-22 12:05:00,32.12,32.14,32.1,32.14,14500.0,23.2848,23.2992,23.2703,23.2992,14500.0
2010-12-22 12:10:00,32.14,32.16,32.11,32.13,41800.0,23.2992,23.3137,23.2775,23.292,41800.0
2010-12-22 12:15:00,32.13,32.15,32.11,32.12,19900.0,23.292,23.3065,23.2775,23.2848,19900.0
2010-12-22 12:20:00,32.13,32.15,32.12,32.13,23500.0,23.292,23.3065,23.2848,23.292,23500.0
2010-12-22 12:25:00,32.13,32.17,32.12,32.17,14500.0,23.292,23.321,23.2848,23.321,14500.0
2010-12-22 12:30:00,32.17,32.18,32.13,32.15,49900.0,23.321,23.3282,23.292,23.3065,49900.0
2010-12-22 12:35:00,32.14,32.17,32.14,32.16,14400.0,23.2992,23.321,23.2992,23.3137,14400.0
2010-12-22 12:40:00,32.16,32.17,32.15,32.17,13700.0,23.3137,23.321,23.3065,23.321,13700.0
2010-12-22 12:45:00,32.17,32.17,32.13,32.13,48900.0,23.321,23.321,23.292,23.292,48900.0
2010-12-22 12:50:00,32.13,32.13,32.08,32.09,34200.0,23.292,23.292,23.2558,23.263,34200.0
2010-12-22 12:55:00,32.1,32.1,32.06,32.06,37100.0,23.2703,23.2703,23.2413,23.2413,37100.0
2010-12-22 13:00:00,32.06,32.06,32.04,32.04,22900.0,23.2413,23.2413,23.2268,23.2268,22900.0
2010-12-22 13:05:00,32.04,32.05,32.02,32.02,16700.0,23.2268,23.234,23.2123,23.2123,16700.0
2010-12-22 13:10:00,32.02,32.06,32.02,32.05,18700.0,23.2123,23.2413,23.2123,23.234,18700.0
2010-12-22 13:15:00,32.06,32.06,31.98,31.99,41800.0,23.2413,23.2413,23.1833,23.1905,41800.0
2010-12-22 13:20:00,31.98,31.99,31.94,31.96,24000.0,23.1833,23.1905,23.1543,23.1688,24000.0
2010-12-22 13:25:00,31.97,31.97,31.95,31.96,12500.0,23.176,23.176,23.1615,23.1688,12500.0
2010-12-22 13:30:00,31.96,31.96,31.91,31.91,36500.0,23.1688,23.1688,23.1325,23.1325,36500.0
2010-12-22 13:35:00,31.91,31.92,31.88,31.88,17500.0,23.1325,23.1398,23.1108,23.1108,17500.0
2010-12-22 13:40:00,31.88,31.9,31.88,31.89,13100.0,23.1108,23.1253,23.1108,23.118,13100.0
2010-12-22 13:45:00,31.89,31.9,31.88,31.88,11400.0,23.118,23.1253,23.1108,23.1108,11400.0
2010-12-22 13:50:00,31.88,31.88,31.84,31.85,21600.0,23.1108,23.1108,23.0818,23.089,21600.0
2010-12-22 13:55:00,31.85,31.87,31.85,31.86,22700.0,23.089,23.1035,23.089,23.0963,22700.0
2010-12-22 14:00:00,31.86,31.87,31.86,31.87,3600.0,23.0963,23.1035,23.0963,23.1035,3600.0
2010-12-22 14:05:00,31.86,31.87,31.86,31.87,13200.0,23.0963,23.1035,23.0963,23.1035,13200.0
2010-12-22 14:10:00,31.87,31.91,31.86,31.88,36400.0,23.1035,23.1325,23.0963,23.1108,36400.0
2010-12-22 14:15:00,31.88,31.89,31.87,31.88,14600.0,23.1108,23.118,23.1035,23.1108,14600.0
2010-12-22 14:20:00,31.88,31.91,31.88,31.89,15300.0,23.1108,23.1325,23.1108,23.118,15300.0
2010-12-22 14:25:00,31.9,31.9,31.87,31.87,18500.0,23.1253,23.1253,23.1035,23.1035,18500.0
2010-12-22 14:30:00,31.88,31.91,31.87,31.91,28500.0,23.1108,23.1325,23.1035,23.1325,28500.0
2010-12-22 14:35:00,31.92,31.93,31.89,31.9,22700.0,23.1398,23.147,23.118,23.1253,22700.0
2010-12-22 14:40:00,31.9,31.92,31.9,31.92,11500.0,23.1253,23.1398,23.1253,23.1398,11500.0
2010-12-22 14:45:00,31.92,31.93,31.91,31.91,11800.0,23.1398,23.147,23.1325,23.1325,11800.0
2010-12-22 14:50:00,31.92,31.96,31.91,31.95,20200.0,23.1398,23.1688,23.1325,23.1615,20200.0
2010-12-22 14:55:00,31.95,31.97,31.95,31.96,20900.0,23.1615,23.176,23.1615,23.1688,20900.0
2010-12-22 15:00:00,31.97,31.99,31.94,31.95,24600.0,23.176,23.1905,23.1543,23.1615,24600.0
2010-12-22 15:05:00,31.94,31.95,31.91,31.91,26500.0,23.1543,23.1615,23.1325,23.1325,26500.0
2010-12-22 15:10:00,31.92,31.92,31.87,31.88,82500.0,23.1398,23.1398,23.1035,23.1108,82500.0
2010-12-22 15:15:00,31.88,31.89,31.86,31.88,42900.0,23.1108,23.118,23.0963,23.1108,42900.0
2010-12-22 15:20:00,31.87,31.94,31.87,31.93,48200.0,23.1035,23.1543,23.1035,23.147,48200.0
2010-12-22 15:25:00,31.92,31.93,31.9,31.91,29600.0,23.1398,23.147,23.1253,23.1325,29600.0
2010-12-22 15:30:00,31.91,31.91,31.9,31.9,26700.0,23.1325,23.1325,23.1253,23.1253,26700.0
2010-12-22 15:35:00,31.91,31.92,31.9,31.91,45600.0,23.1325,23.1398,23.1253,23.1325,45600.0
2010-12-22 15:40:00,31.91,31.92,31.9,31.91,42700.0,23.1325,23.1398,23.1253,23.1325,42700.0
2010-12-22 15:45:00,31.91,31.93,31.9,31.92,56600.0,23.1325,23.147,23.1253,23.1398,56600.0
2010-12-22 15:50:00,31.92,31.93,31.91,31.91,41900.0,23.1398,23.147,23.1325,23.1325,41900.0
2010-12-22 15:55:00,31.91,31.97,31.91,31.96,182200.0,23.1325,23.176,23.1325,23.1688,182200.0
2010-12-23 09:30:00,31.89,32.0,31.86,31.95,28000.0,23.118,23.1978,23.0963,23.1615,28000.0
2010-12-23 09:35:00,31.95,31.95,31.92,31.95,8400.0,23.1615,23.1615,23.1398,23.1615,8400.0
2010-12-23 09:40:00,31.96,31.96,31.84,31.85,36300.0,23.1688,23.1688,23.0818,23.089,36300.0
2010-12-23 09:45:00,31.85,31.93,31.83,31.92,27800.0,23.089,23.147,23.0745,23.1398,27800.0
2010-12-23 09:50:00,31.92,31.92,31.82,31.82,30200.0,23.1398,23.1398,23.0673,23.0673,30200.0
2010-12-23 09:55:00,31.83,31.84,31.81,31.82,25900.0,23.0745,23.0818,23.06,23.0673,25900.0
2010-12-23 10:00:00,31.82,31.85,31.81,31.81,27800.0,23.0673,23.089,23.06,23.06,27800.0
2010-12-23 10:05:00,31.82,31.92,31.82,31.89,30300.0,23.0673,23.1398,23.0673,23.118,30300.0
2010-12-23 10:10:00,31.9,31.95,31.89,31.93,28300.0,23.1253,23.1615,23.118,23.147,28300.0
2010-12-23 10:15:00,31.94,31.94,31.83,31.83,42300.0,23.1543,23.1543,23.0745,23.0745,42300.0
2010-12-23 10:20:00,31.83,31.84,31.79,31.83,25800.0,23.0745,23.0818,23.0455,23.0745,25800.0
2010-12-23 10:25:00,31.82,31.83,31.79,31.82,9100.0,23.0673,23.0745,23.0455,23.0673,9100.0
2010-12-23 10:30:00,31.83,31.85,31.82,31.85,4400.0,23.0745,23.089,23.0673,23.089,4400.0
2010-12-23 10:35:00,31.85,31.85,31.84,31.85,9500.0,23.089,23.089,23.0818,23.089,9500.0
2010-12-23 10:40:00,31.85,31.87,31.77,31.77,34000.0,23.089,23.1035,23.031,23.031,34000.0
2010-12-23 10:45:00,31.77,31.77,31.74,31.74,14700.0,23.031,23.031,23.0093,23.0093,14700.0
2010-12-23 10:50:00,31.74,31.8,31.74,31.8,16700.0,23.0093,23.0528,23.0093,23.0528,16700.0
2010-12-23 10:55:00,31.8,31.82,31.79,31.81,28300.0,23.0528,23.0673,23.0455,23.06,28300.0
2010-12-23 11:00:00,31.81,31.85,31.81,31.85,29800.0,23.06,23.089,23.06,23.089,29800.0
2010-12-23 11:05:00,31.84,31.85,31.84,31.84,15000.0,23.0818,23.089,23.0818,23.0818,15000.0
2010-12-23 11:10:00,31.84,31.85,31.83,31.85,22200.0,23.0818,23.089,23.0745,23.089,22200.0
2010-12-23 11:15:00,31.86,31.89,31.85,31.89,8200.0,23.0963,23.118,23.089,23.118,8200.0
2010-12-23 11:20:00,31.9,31.93,31.9,31.91,17000.0,23.1253,23.147,23.1253,23.1325,17000.0
2010-12-23 11:25:00,31.92,31.94,31.91,31.93,17400.0,23.1398,23.1543,23.1325,23.147,17400.0
2010-12-23 11:30:00,31.93,31.96,31.93,31.96,24800.0,23.147,23.1688,23.147,23.1688,24800.0
2010-12-23 11:35:00,31.95,31.99,31.95,31.99,18600.0,23.1615,23.1905,23.1615,23.1905,18600.0
2010-12-23 11:40:00,31.98,31.99,31.94,31.95,36700.0,23.1833,23.1905,23.1543,23.1615,36700.0
2010-12-23 11:45:00,31.96,31.98,31.92,31.94,49500.0,23.1688,23.1833,23.1398,23.1543,49500.0
2010-12-23 11:50:00,31.93,31.98,31.93,31.96,20700.0,23.147,23.1833,23.147,23.1688,20700.0
2010-12-23 11:55:00,31.95,31.96,31.93,31.95,14600.0,23.1615,23.1688,23.147,23.1615,14600.0
2010-12-23 12:00:00,31.95,31.96,31.94,31.95,19700.0,23.1615,23.1688,23.1543,23.1615,19700.0
2010-12-23 12:05:00,31.95,31.96,31.94,31.95,23700.0,23.1615,23.1688,23.1543,23.1615,23700.0
2010-12-23 12:10:00,31.95,31.96,31.94,31.94,7700.0,23.1615,23.1688,23.1543,23.1543,7700.0
2010-12-23 12:15:00,31.94,31.96,31.94,31.95,17700.0,23.1543,23.1688,23.1543,23.1615,17700.0
2010-12-23 12:20:00,31.95,31.95,31.93,31.94,29200.0,23.1615,23.1615,23.147,23.1543,29200.0
2010-12-23 12:25:00,31.95,31.95,31.93,31.94,23000.0,23.1615,23.1615,23.147,23.1543,23000.0
2010-12-23 12:30:00,31.94,31.94,31.92,31.93,14800.0,23.1543,23.1543,23.1398,23.147,14800.0
2010-12-23 12:35:00,31.93,31.95,31.92,31.95,23100.0,23.147,23.1615,23.1398,23.1615,23100.0
2010-12-23 12:40:00,31.94,31.96,31.94,31.95,24000.0,23.1543,23.1688,23.1543,23.1615,24000.0
2010-12-23 12:45:00,31.95,31.96,31.93,31.95,32200.0,23.1615,23.1688,23.147,23.1615,32200.0
2010-12-23 12:50:00,31.95,31.96,31.94,31.95,30400.0,23.1615,23.1688,23.1543,23.1615,30400.0
2010-12-23 12:55:00,31.95,31.96,31.94,31.95,21800.0,23.1615,23.1688,23.1543,23.1615,21800.0
2010-12-23 13:00:00,31.95,31.96,31.94,31.95,21000.0,23.1615,23.1688,23.1543,23.1615,21000.0
2010-12-23 13:05:00,31.95,31.96,31.93,31.96,14200.0,23.1615,23.1688,23.147,23.1688,14200.0
2010-12-23 13:10:00,31.96,31.96,31.95,31.95,8500.0,23.1688,23.1688,23.1615,23.1615,8500.0
2010-12-23 13:15:00,31.95,31.96,31.94,31.95,34000.0,23.1615,23.1688,23.1543,23.1615,34000.0
2010-12-23 13:20:00,31.95,31.96,31.94,31.95,38800.0,23.1615,23.1688,23.1543,23.1615,38800.0
2010-12-23 13:25:00,31.95,31.96,31.93,31.95,35100.0,23.1615,23.1688,23.147,23.1615,35100.0
2010-12-23 13:30:00,31.95,31.96,31.94,31.95,20900.0,23.1615,23.1688,23.1543,23.1615,20900.0
2010-12-23 13:35:00,31.96,31.96,31.94,31.94,28800.0,23.1688,23.1688,23.1543,23.1543,28800.0
2010-12-23 13:40:00,31.93,31.96,31.92,31.94,48500.0,23.147,23.1688,23.1398,23.1543,48500.0
2010-12-23 13:45:00,31.93,31.96,31.93,31.95,45500.0,23.147,23.1688,23.147,23.1615,45500.0
2010-12-23 13:50:00,31.95,31.96,31.94,31.95,11800.0,23.1615,23.1688,23.1543,23.1615,11800.0
2010-12-23 13:55:00,31.95,31.96,31.94,31.94,14700.0,23.1615,23.1688,23.1543,23.1543,14700.0
2010-12-23 14:00:00,31.94,31.96,31.93,31.95,50300.0,23.1543,23.1688,23.147,23.1615,50300.0
2010-12-23 14:05:00,31.95,31.96,31.94,31.95,26200.0,23.1615,23.1688,23.1543,23.1615,26200.0
2010-12-23 14:10:00,31.96,31.96,31.94,31.94,38500.0,23.1688,23.1688,23.1543,23.1543,38500.0
2010-12-23 14:15:00,31.95,31.95,31.89,31.89,50000.0,23.1615,23.1615,23.118,23.118,50000.0
2010-12-23 14:20:00,31.9,31.9,31.82,31.83,61100.0,23.1253,23.1253,23.0673,23.0745,61100.0
2010-12-23 14:25:00,31.83,31.83,31.8,31.81,46200.0,23.0745,23.0745,23.0528,23.06,46200.0
2010-12-23 14:30:00,31.82,31.82,31.81,31.82,17300.0,23.0673,23.0673,23.06,23.0673,17300.0
2010-12-23 14:35:00,31.82,31.82,31.78,31.78,40500.0,23.0673,23.0673,23.0383,23.0383,40500.0
2010-12-23 14:40:00,31.79,31.81,31.77,31.81,34700.0,23.0455,23.06,23.031,23.06,34700.0
2010-12-23 14:45:00,31.81,31.81,31.8,31.8,10200.0,23.06,23.06,23.0528,23.0528,10200.0
2010-12-23 14:50:00,31.8,31.86,31.8,31.86,23600.0,23.0528,23.0963,23.0528,23.0963,23600.0
2010-12-23 14:55:00,31.86,31.89,31.85,31.89,24300.0,23.0963,23.118,23.089,23.118,24300.0
2010-12-23 15:00:00,31.89,31.89,31.88,31.88,40700.0,23.118,23.118,23.1108,23.1108,40700.0
2010-12-23 15:05:00,31.89,31.92,31.88,31.89,39800.0,23.118,23.1398,23.1108,23.118,39800.0
2010-12-23 15:10:00,31.9,31.94,31.89,31.94,25400.0,23.1253,23.1543,23.118,23.1543,25400.0
2010-12-23 15:15:00,31.94,31.96,31.9,31.93,101900.0,23.1543,23.1688,23.1253,23.147,101900.0
2010-12-23 15:20:00,31.93,31.96,31.91,31.91,83700.0,23.147,23.1688,23.1325,23.1325,83700.0
2010-12-23 15:25:00,31.92,31.99,31.91,31.99,45700.0,23.1398,23.1905,23.1325,23.1905,45700.0
2010-12-23 15:30:00,31.99,32.0,31.94,31.95,53000.0,23.1905,23.1978,23.1543,23.1615,53000.0
2010-12-23 15:35:00,31.95,31.99,31.95,31.99,48400.0,23.1615,23.1905,23.1615,23.1905,48400.0
2010-12-23 15:40:00,31.98,31.99,31.95,31.98,47800.0,23.1833,23.1905,23.1615,23.1833,47800.0
2010-12-23 15:45:00,31.97,31.97,31.91,31.92,48300.0,23.176,23.176,23.1325,23.1398,48300.0
2010-12-23 15:50:00,31.92,31.92,31.91,31.92,33900.0,23.1398,23.1398,23.1325,23.1398,33900.0
2010-12-23 15:55:00,31.91,31.97,31.91,31.94,175400.0,23.1325,23.176,23.1325,23.1543,175400.0
2010-12-27 09:30:00,31.79,31.87,31.19,31.55,121300.0,23.0455,23.1035,22.6106,22.8715,121300.0
2010-12-27 09:35:00,31.57,31.75,31.57,31.71,25700.0,22.886,23.0165,22.886,22.9875,25700.0
2010-12-27 09:40:00,31.71,31.85,31.71,31.81,57400.0,22.9875,23.089,22.9875,23.06,57400.0
2010-12-27 09:45:00,31.81,31.91,31.81,31.91,31800.0,23.06,23.1325,23.06,23.1325,31800.0
2010-12-27 09:50:00,31.92,31.99,31.9,31.99,34700.0,23.1398,23.1905,23.1253,23.1905,34700.0
2010-12-27 09:55:00,31.98,32.06,31.98,32.05,53100.0,23.1833,23.2413,23.1833,23.234,53100.0
2010-12-27 10:00:00,32.05,32.08,32.04,32.07,38800.0,23.234,23.2558,23.2268,23.2485,38800.0
2010-12-27 10:05:00,32.07,32.13,32.07,32.12,69700.0,23.2485,23.292,23.2485,23.2848,69700.0
2010-12-27 10:10:00,32.12,32.13,32.01,32.01,41300.0,23.2848,23.292,23.205,23.205,41300.0
2010-12-27 10:15:00,32.01,32.03,31.99,32.0,28800.0,23.205,23.2195,23.1905,23.1978,28800.0
2010-12-27 10:20:00,32.0,32.01,31.99,32.0,24900.0,23.1978,23.205,23.1905,23.1978,24900.0
2010-12-27 10:25:00,32.01,32.01,31.98,31.98,34700.0,23.205,23.205,23.1833,23.1833,34700.0
2010-12-27 10:30:00,31.99,32.0,31.96,31.99,32700.0,23.1905,23.1978,23.1688,23.1905,32700.0
2010-12-27 10:35:00,32.0,32.02,31.98,32.02,17500.0,23.1978,23.2123,23.1833,23.2123,17500.0
2010-12-27 10:40:00,32.01,32.01,31.96,31.98,17100.0,23.205,23.205,23.1688,23.1833,17100.0
2010-12-27 10:45:00,31.97,31.98,31.96,31.97,15500.0,23.176,23.1833,23.1688,23.176,15500.0
2010-12-27 10:50:00,31.96,31.98,31.96,31.96,13800.0,23.1688,23.1833,23.1688,23.1688,13800.0
2010-12-27 10:55:00,31.96,31.97,31.95,31.97,14000.0,23.1688,23.176,23.1615,23.176,14000.0
2010-12-27 11:00:00,31.97,31.97,31.94,31.96,39400.0,23.176,23.176,23.1543,23.1688,39400.0
2010-12-27 11:05:00,31.95,31.96,31.95,31.95,11100.0,23.1615,23.1688,23.1615,23.1615,11100.0
2010-12-27 11:10:00,31.95,31.97,31.95,31.96,11900.0,23.1615,23.176,23.1615,23.1688,11900.0
2010-12-27 11:15:00,31.96,32.0,31.96,32.0,22300.0,23.1688,23.1978,23.1688,23.1978,22300.0
2010-12-27 11:20:00,32.0,32.0,31.98,31.99,10700.0,23.1978,23.1978,23.1833,23.1905,10700.0
2010-12-27 11:25:00,31.99,32.04,31.99,32.03,14100.0,23.1905,23.2268,23.1905,23.2195,14100.0
2010-12-27 11:30:00,32.03,32.12,32.03,32.12,32800.0,23.2195,23.2848,23.2195,23.2848,32800.0
2010-12-27 11:35:00,32.12,32.13,32.12,32.12,16300.0,23.2848,23.292,23.2848,23.2848,16300.0
2010-12-27 11:40:00,32.13,32.13,32.08,32.08,28700.0,23.292,23.292,23.2558,23.2558,28700.0
2010-12-27 11:45:00,32.08,32.08,32.01,32.01,32400.0,23.2558,23.2558,23.205,23.205,32400.0
2010-12-27 11:50:00,32.02,32.08,32.02,32.08,36200.0,23.2123,23.2558,23.2123,23.2558,36200.0
2010-12-27 11:55:00,32.07,32.08,32.05,32.05,10100.0,23.2485,23.2558,23.234,23.234,10100.0
2010-12-27 12:00:00,32.05,32.07,32.05,32.07,10900.0,23.234,23.2485,23.234,23.2485,10900.0
2010-12-27 12:05:00,32.07,32.07,32.06,32.07,6300.0,23.2485,23.2485,23.2413,23.2485,6300.0
2010-12-27 12:10:00,32.07,32.08,32.06,32.08,10100.0,23.2485,23.2558,23.2413,23.2558,10100.0
2010-12-27 12:15:00,32.08,32.08,32.06,32.06,13000.0,23.2558,23.2558,23.2413,23.2413,13000.0
2010-12-27 12:20:00,32.07,32.07,32.06,32.06,10900.0,23.2485,23.2485,23.2413,23.2413,10900.0
2010-12-27 12:25:00,32.07,32.07,32.06,32.06,6900.0,23.2485,23.2485,23.2413,23.2413,6900.0
2010-12-27 12:30:00,32.06,32.09,32.06,32.08,15600.0,23.2413,23.263,23.2413,23.2558,15600.0
2010-12-27 12:35:00,32.08,32.11,32.07,32.1,13800.0,23.2558,23.2775,23.2485,23.2703,13800.0
2010-12-27 12:40:00,32.09,32.11,32.09,32.11,15800.0,23.263,23.2775,23.263,23.2775,15800.0
2010-12-27 12:45:00,32.1,32.13,32.1,32.13,6400.0,23.2703,23.292,23.2703,23.292,6400.0
2010-12-27 12:50:00,32.13,32.15,32.13,32.15,20400.0,23.292,23.3065,23.292,23.3065,20400.0
2010-12-27 12:55:00,32.15,32.17,32.13,32.13,18300.0,23.3065,23.321,23.292,23.292,18300.0
2010-12-27 13:00:00,32.14,32.14,32.1,32.13,26600.0,23.2992,23.2992,23.2703,23.292,26600.0
2010-12-27 13:05:00,32.13,32.16,32.13,32.15,25600.0,23.292,23.3137,23.292,23.3065,25600.0
2010-12-27 13:10:00,32.15,32.2,32.14,32.17,38200.0,23.3065,23.3427,23.2992,23.321,38200.0
2010-12-27 13:15:00,32.17,32.19,32.16,32.16,25400.0,23.321,23.3355,23.3137,23.3137,25400.0
2010-12-27 13:20:00,32.17,32.18,32.15,32.16,14100.0,23.321,23.3282,23.3065,23.3137,14100.0
2010-12-27 13:25:00,32.15,32.2,32.15,32.17,24300.0,23.3065,23.3427,23.3065,23.321,24300.0
2010-12-27 13:30:00,32.17,32.18,32.16,32.16,14800.0,23.321,23.3282,23.3137,23.3137,14800.0
2010-12-27 13:35:00,32.15,32.16,32.13,32.15,23800.0,23.3065,23.3137,23.292,23.3065,23800.0
2010-12-27 13:40:00,32.16,32.18,32.15,32.15,8600.0,23.3137,23.3282,23.3065,23.3065,8600.0
2010-12-27 13:45:00,32.15,32.16,32.15,32.15,17000.0,23.3065,23.3137,23.3065,23.3065,17000.0
2010-12-27 13:50:00,32.15,32.16,32.15,32.16,8000.0,23.3065,23.3137,23.3065,23.3137,8000.0
2010-12-27 13:55:00,32.15,32.16,32.13,32.15,14800.0,23.3065,23.3137,23.292,23.3065,14800.0
2010-12-27 14:00:00,32.15,32.15,32.1,32.1,20700.0,23.3065,23.3065,23.2703,23.2703,20700.0
2010-12-27 14:05:00,32.1,32.11,32.09,32.09,15400.0,23.2703,23.2775,23.263,23.263,15400.0
2010-12-27 14:10:00,32.1,32.1,32.07,32.07,10800.0,23.2703,23.2703,23.2485,23.2485,10800.0
2010-12-27 14:15:00,32.07,32.08,32.06,32.06,7400.0,23.2485,23.2558,23.2413,23.2413,7400.0
2010-12-27 14:20:00,32.07,32.07,32.06,32.06,4700.0,23.2485,23.2485,23.2413,23.2413,4700.0
2010-12-27 14:25:00,32.06,32.07,32.05,32.06,12600.0,23.2413,23.2485,23.234,23.2413,12600.0
2010-12-27 14:30:00,32.05,32.06,32.05,32.05,6300.0,23.234,23.2413,23.234,23.234,6300.0
2010-12-27 14:35:00,32.06,32.06,32.04,32.04,15500.0,23.2413,23.2413,23.2268,23.2268,15500.0
2010-12-27 14:40:00,32.04,32.05,32.03,32.04,14800.0,23.2268,23.234,23.2195,23.2268,14800.0
2010-12-27 14:45:00,32.05,32.06,32.04,32.05,13500.0,23.234,23.2413,23.2268,23.234,13500.0
2010-12-27 14:50:00,32.06,32.06,32.05,32.05,10800.0,23.2413,23.2413,23.234,23.234,10800.0
2010-12-27 14:55:00,32.06,32.06,31.97,31.97,35700.0,23.2413,23.2413,23.176,23.176,35700.0
2010-12-27 15:00:00,31.97,32.02,31.97,32.02,20900.0,23.176,23.2123,23.176,23.2123,20900.0
2010-12-27 15:05:00,32.02,32.05,32.02,32.04,13400.0,23.2123,23.234,23.2123,23.2268,13400.0
2010-12-27 15:10:00,32.04,32.04,32.0,32.01,14500.0,23.2268,23.2268,23.1978,23.205,14500.0
2010-12-27 15:15:00,32.0,32.01,32.0,32.0,5600.0,23.1978,23.205,23.1978,23.1978,5600.0
2010-12-27 15:20:00,32.01,32.01,31.97,31.97,28700.0,23.205,23.205,23.176,23.176,28700.0
2010-12-27 15:25:00,31.97,32.01,31.97,31.98,46600.0,23.176,23.205,23.176,23.1833,46600.0
2010-12-27 15:30:00,31.98,32.03,31.97,32.03,26000.0,23.1833,23.2195,23.176,23.2195,26000.0
2010-12-27 15:35:00,32.03,32.09,32.02,32.05,97000.0,23.2195,23.263,23.2123,23.234,97000.0
2010-12-27 15:40:00,32.05,32.08,32.05,32.08,27800.0,23.234,23.2558,23.234,23.2558,27800.0
2010-12-27 15:45:00,32.07,32.08,32.05,32.05,35400.0,23.2485,23.2558,23.234,23.234,35400.0
2010-12-27 15:50:00,32.05,32.08,32.05,32.08,37100.0,23.234,23.2558,23.234,23.2558,37100.0
2010-12-27 15:55:00,32.07,32.09,32.07,32.08,120500.0,23.2485,23.263,23.2485,23.2558,120500.0
2010-12-28 09:30:00,32.09,32.13,32.01,32.07,40700.0,23.263,23.292,23.205,23.2485,40700.0
2010-12-28 09:35:00,32.06,32.11,32.01,32.02,23900.0,23.2413,23.2775,23.205,23.2123,23900.0
2010-12-28 09:40:00,32.03,32.05,31.98,31.99,21500.0,23.2195,23.234,23.1833,23.1905,21500.0
2010-12-28 09:45:00,31.99,32.03,31.98,32.01,15700.0,23.1905,23.2195,23.1833,23.205,15700.0
2010-12-28 09:50:00,32.0,32.02,32.0,32.01,6500.0,23.1978,23.2123,23.1978,23.205,6500.0
2010-12-28 09:55:00,32.01,32.03,32.0,32.03,12600.0,23.205,23.2195,23.1978,23.2195,12600.0
2010-12-28 10:00:00,32.02,32.05,31.92,31.96,39900.0,23.2123,23.234,23.1398,23.1688,39900.0
2010-12-28 10:05:00,31.95,31.95,31.88,31.89,15300.0,23.1615,23.1615,23.1108,23.118,15300.0
2010-12-28 10:10:00,31.89,31.9,31.84,31.84,33700.0,23.118,23.1253,23.0818,23.0818,33700.0
2010-12-28 10:15:00,31.84,31.87,31.83,31.86,20200.0,23.0818,23.1035,23.0745,23.0963,20200.0
2010-12-28 10:20:00,31.86,31.87,31.84,31.84,10300.0,23.0963,23.1035,23.0818,23.0818,10300.0
2010-12-28 10:25:00,31.84,31.87,31.84,31.85,18000.0,23.0818,23.1035,23.0818,23.089,18000.0
2010-12-28 10:30:00,31.86,31.86,31.8,31.81,26700.0,23.0963,23.0963,23.0528,23.06,26700.0
2010-12-28 10:35:00,31.81,31.83,31.8,31.82,10400.0,23.06,23.0745,23.0528,23.0673,10400.0
2010-12-28 10:40:00,31.82,31.83,31.81,31.81,12500.0,23.0673,23.0745,23.06,23.06,12500.0
2010-12-28 10:45:00,31.81,31.82,31.8,31.81,29200.0,23.06,23.0673,23.0528,23.06,29200.0
2010-12-28 10:50:00,31.81,31.82,31.8,31.81,23200.0,23.06,23.0673,23.0528,23.06,23200.0
2010-12-28 10:55:00,31.81,31.82,31.81,31.82,2000.0,23.06,23.0673,23.06,23.0673,2000.0
2010-12-28 11:00:00,31.82,31.84,31.82,31.84,9700.0,23.0673,23.0818,23.0673,23.0818,9700.0
2010-12-28 11:05:00,31.85,31.85,31.83,31.84,14900.0,23.089,23.089,23.0745,23.0818,14900.0
2010-12-28 11:10:00,31.85,31.85,31.84,31.84,3900.0,23.089,23.089,23.0818,23.0818,3900.0
2010-12-28 11:15:00,31.84,31.85,31.83,31.84,15100.0,23.0818,23.089,23.0745,23.0818,15100.0
2010-12-28 11:20:00,31.85,31.85,31.83,31.84,8400.0,23.089,23.089,23.0745,23.0818,8400.0
2010-12-28 11:25:00,31.84,31.86,31.84,31.86,9300.0,23.0818,23.0963,23.0818,23.0963,9300.0
2010-12-28 11:30:00,31.86,31.88,31.85,31.87,20200.0,23.0963,23.1108,23.089,23.1035,20200.0
2010-12-28 11:35:00,31.88,31.95,31.88,31.95,33500.0,23.1108,23.1615,23.1108,23.1615,33500.0
2010-12-28 11:40:00,31.95,31.98,31.94,31.98,40600.0,23.1615,23.1833,23.1543,23.1833,40600.0
2010-12-28 11:45:00,31.98,31.98,31.96,31.96,19000.0,23.1833,23.1833,23.1688,23.1688,19000.0
2010-12-28 11:50:00,31.96,31.97,31.95,31.95,11600.0,23.1688,23.176,23.1615,23.1615,11600.0
2010-12-28 11:55:00,31.95,31.96,31.92,31.92,18200.0,23.1615,23.1688,23.1398,23.1398,18200.0
2010-12-28 12:00:00,31.91,31.96,31.91,31.95,12700.0,23.1325,23.1688,23.1325,23.1615,12700.0
2010-12-28 12:05:00,31.95,31.97,31.94,31.94,19800.0,23.1615,23.176,23.1543,23.1543,19800.0
2010-12-28 12:10:00,31.94,31.96,31.93,31.94,12500.0,23.1543,23.1688,23.147,23.1543,12500.0
2010-12-28 12:15:00,31.93,31.96,31.93,31.94,8400.0,23.147,23.1688,23.147,23.1543,8400.0
2010-12-28 12:20:00,31.94,31.94,31.91,31.91,8600.0,23.1543,23.1543,23.1325,23.1325,8600.0
2010-12-28 12:25:00,31.91,31.93,31.91,31.91,10000.0,23.1325,23.147,23.1325,23.1325,10000.0
2010-12-28 12:30:00,31.91,31.92,31.91,31.92,4300.0,23.1325,23.1398,23.1325,23.1398,4300.0
2010-12-28 12:35:00,31.92,31.92,31.91,31.91,6500.0,23.1398,23.1398,23.1325,23.1325,6500.0
2010-12-28 12:40:00,31.91,31.93,31.91,31.91,9700.0,23.1325,23.147,23.1325,23.1325,9700.0
2010-12-28 12:45:00,31.91,31.92,31.91,31.91,7200.0,23.1325,23.1398,23.1325,23.1325,7200.0
2010-12-28 12:50:00,31.92,31.92,31.9,31.91,5200.0,23.1398,23.1398,23.1253,23.1325,5200.0
2010-12-28 12:55:00,31.92,31.92,31.91,31.91,9700.0,23.1398,23.1398,23.1325,23.1325,9700.0
2010-12-28 13:00:00,31.91,31.92,31.9,31.91,13600.0,23.1325,23.1398,23.1253,23.1325,13600.0
2010-12-28 13:05:00,31.9,31.91,31.89,31.9,13600.0,23.1253,23.1325,23.118,23.1253,13600.0
2010-12-28 13:10:00,31.9,31.91,31.9,31.91,7500.0,23.1253,23.1325,23.1253,23.1325,7500.0
2010-12-28 13:15:00,31.92,31.92,31.91,31.92,13300.0,23.1398,23.1398,23.1325,23.1398,13300.0
2010-12-28 13:20:00,31.92,31.92,31.91,31.92,17100.0,23.1398,23.1398,23.1325,23.1398,17100.0
2010-12-28 13:25:00,31.92,31.93,31.9,31.91,14000.0,23.1398,23.147,23.1253,23.1325,14000.0
2010-12-28 13:30:00,31.9,31.92,31.9,31.92,10900.0,23.1253,23.1398,23.1253,23.1398,10900.0
2010-12-28 13:35:00,31.92,31.94,31.91,31.94,17000.0,23.1398,23.1543,23.1325,23.1543,17000.0
2010-12-28 13:40:00,31.95,31.95,31.92,31.93,7600.0,23.1615,23.1615,23.1398,23.147,7600.0
2010-12-28 13:45:00,31.94,31.94,31.93,31.93,7000.0,23.1543,23.1543,23.147,23.147,7000.0
2010-12-28 13:50:00,31.94,31.94,31.93,31.93,4400.0,23.1543,23.1543,23.147,23.147,4400.0
2010-12-28 13:55:00,31.93,31.96,31.93,31.95,6500.0,23.147,23.1688,23.147,23.1615,6500.0
2010-12-28 14:00:00,31.95,31.96,31.95,31.96,18000.0,23.1615,23.1688,23.1615,23.1688,18000.0
2010-12-28 14:05:00,31.96,31.97,31.96,31.97,4800.0,23.1688,23.176,23.1688,23.176,4800.0
2010-12-28 14:10:00,31.96,31.97,31.95,31.96,13600.0,23.1688,23.176,23.1615,23.1688,13600.0
2010-12-28 14:15:00,31.97,32.0,31.96,31.99,43400.0,23.176,23.1978,23.1688,23.1905,43400.0
2010-12-28 14:20:00,31.99,32.0,31.97,31.97,35300.0,23.1905,23.1978,23.176,23.176,35300.0
2010-12-28 14:25:00,31.97,31.98,31.94,31.95,31200.0,23.176,23.1833,23.1543,23.1615,31200.0
2010-12-28 14:30:00,31.95,31.95,31.92,31.92,24900.0,23.1615,23.1615,23.1398,23.1398,24900.0
2010-12-28 14:35:00,31.92,31.93,31.92,31.92,22700.0,23.1398,23.147,23.1398,23.1398,22700.0
2010-12-28 14:40:00,31.92,31.93,31.92,31.93,21400.0,23.1398,23.147,23.1398,23.147,21400.0
2010-12-28 14:45:00,31.93,31.95,31.93,31.95,4800.0,23.147,23.1615,23.147,23.1615,4800.0
2010-12-28 14:50:00,31.95,31.97,31.95,31.96,9100.0,23.1615,23.176,23.1615,23.1688,9100.0
2010-12-28 14:55:00,31.96,31.98,31.96,31.98,11700.0,23.1688,23.1833,23.1688,23.1833,11700.0
2010-12-28 15:00:00,31.98,31.99,31.97,31.99,11700.0,23.1833,23.1905,23.176,23.1905,11700.0
2010-12-28 15:05:00,31.99,31.99,31.98,31.99,11100.0,23.1905,23.1905,23.1833,23.1905,11100.0
2010-12-28 15:10:00,31.98,32.0,31.98,32.0,14000.0,23.1833,23.1978,23.1833,23.1978,14000.0
2010-12-28 15:15:00,32.0,32.01,31.99,32.01,14200.0,23.1978,23.205,23.1905,23.205,14200.0
2010-12-28 15:20:00,32.0,32.02,32.0,32.01,24400.0,23.1978,23.2123,23.1978,23.205,24400.0
2010-12-28 15:25:00,32.01,32.05,32.01,32.05,40800.0,23.205,23.234,23.205,23.234,40800.0
2010-12-28 15:30:00,32.04,32.05,32.04,32.05,21100.0,23.2268,23.234,23.2268,23.234,21100.0
2010-12-28 15:35:00,32.05,32.05,32.04,32.05,24400.0,23.234,23.234,23.2268,23.234,24400.0
2010-12-28 15:40:00,32.04,32.08,32.04,32.08,32100.0,23.2268,23.2558,23.2268,23.2558,32100.0
2010-12-28 15:45:00,32.08,32.08,32.05,32.06,43200.0,23.2558,23.2558,23.234,23.2413,43200.0
2010-12-28 15:50:00,32.06,32.07,32.04,32.04,40300.0,23.2413,23.2485,23.2268,23.2268,40300.0
2010-12-28 15:55:00,32.04,32.04,31.99,32.02,112200.0,23.2268,23.2268,23.1905,23.2123,112200.0
2010-12-29 09:30:00,32.07,32.08,31.99,31.99,43400.0,23.2485,23.2558,23.1905,23.1905,43400.0
2010-12-29 09:35:00,31.99,31.99,31.93,31.94,19400.0,23.1905,23.1905,23.147,23.1543,19400.0
2010-12-29 09:40:00,31.94,31.95,31.9,31.94,19000.0,23.1543,23.1615,23.1253,23.1543,19000.0
2010-12-29 09:45:00,31.94,31.94,31.91,31.92,9800.0,23.1543,23.1543,23.1325,23.1398,9800.0
2010-12-29 09:50:00,31.92,31.92,31.91,31.91,8300.0,23.1398,23.1398,23.1325,23.1325,8300.0
2010-12-29 09:55:00,31.92,31.94,31.91,31.93,14200.0,23.1398,23.1543,23.1325,23.147,14200.0
2010-12-29 10:00:00,31.93,31.94,31.91,31.91,13800.0,23.147,23.1543,23.1325,23.1325,13800.0
2010-12-29 10:05:00,31.91,31.92,31.89,31.89,14800.0,23.1325,23.1398,23.118,23.118,14800.0
2010-12-29 10:10:00,31.89,31.9,31.89,31.89,37500.0,23.118,23.1253,23.118,23.118,37500.0
2010-12-29 10:15:00,31.89,31.92,31.89,31.92,21500.0,23.118,23.1398,23.118,23.1398,21500.0
2010-12-29 10:20:00,31.92,31.92,31.91,31.92,8400.0,23.1398,23.1398,23.1325,23.1398,8400.0
2010-12-29 10:25:00,31.92,31.95,31.88,31.9,40000.0,23.1398,23.1615,23.1108,23.1253,40000.0
2010-12-29 10:30:00,31.9,31.92,31.89,31.91,24600.0,23.1253,23.1398,23.118,23.1325,24600.0
2010-12-29 10:35:00,31.91,31.92,31.89,31.9,11300.0,23.1325,23.1398,23.118,23.1253,11300.0
2010-12-29 10:40:00,31.89,31.9,31.89,31.89,8400.0,23.118,23.1253,23.118,23.118,8400.0
2010-12-29 10:45:00,31.9,31.94,31.9,31.92,11900.0,23.1253,23.1543,23.1253,23.1398,11900.0
2010-12-29 10:50:00,31.93,31.93,31.91,31.91,7800.0,23.147,23.147,23.1325,23.1325,7800.0
2010-12-29 10:55:00,31.91,31.92,31.91,31.91,12500.0,23.1325,23.1398,23.1325,23.1325,12500.0
2010-12-29 11:00:00,31.92,31.92,31.88,31.9,37200.0,23.1398,23.1398,23.1108,23.1253,37200.0
2010-12-29 11:05:00,31.9,31.92,31.89,31.92,19800.0,23.1253,23.1398,23.118,23.1398,19800.0
2010-12-29 11:10:00,31.93,31.93,31.91,31.92,9800.0,23.147,23.147,23.1325,23.1398,9800.0
2010-12-29 11:15:00,31.92,31.95,31.92,31.94,15200.0,23.1398,23.1615,23.1398,23.1543,15200.0
2010-12-29 11:20:00,31.95,31.95,31.94,31.94,4300.0,23.1615,23.1615,23.1543,23.1543,4300.0
2010-12-29 11:25:00,31.94,31.95,31.94,31.94,8300.0,23.1543,23.1615,23.1543,23.1543,8300.0
2010-12-29 11:30:00,31.95,31.95,31.91,31.91,16800.0,23.1615,23.1615,23.1325,23.1325,16800.0
2010-12-29 11:35:00,31.92,31.94,31.91,31.94,14100.0,23.1398,23.1543,23.1325,23.1543,14100.0
2010-12-29 11:40:00,31.94,31.95,31.93,31.95,9000.0,23.1543,23.1615,23.147,23.1615,9000.0
2010-12-29 11:45:00,31.94,31.95,31.94,31.95,8900.0,23.1543,23.1615,23.1543,23.1615,8900.0
2010-12-29 11:50:00,31.94,31.97,31.94,31.97,13300.0,23.1543,23.176,23.1543,23.176,13300.0
2010-12-29 11:55:00,31.97,32.0,31.97,31.99,18100.0,23.176,23.1978,23.176,23.1905,18100.0
2010-12-29 12:00:00,32.0,32.0,31.98,31.98,8700.0,23.1978,23.1978,23.1833,23.1833,8700.0
2010-12-29 12:05:00,31.99,31.99,31.98,31.99,4200.0,23.1905,23.1905,23.1833,23.1905,4200.0
2010-12-29 12:10:00,31.99,32.0,31.98,31.99,23900.0,23.1905,23.1978,23.1833,23.1905,23900.0
2010-12-29 12:15:00,32.0,32.0,31.99,32.0,51100.0,23.1978,23.1978,23.1905,23.1978,51100.0
2010-12-29 12:20:00,32.0,32.0,31.99,31.99,4100.0,23.1978,23.1978,23.1905,23.1905,4100.0
2010-12-29 12:25:00,32.0,32.0,31.97,31.98,19100.0,23.1978,23.1978,23.176,23.1833,19100.0
2010-12-29 12:30:00,31.98,31.98,31.95,31.98,44400.0,23.1833,23.1833,23.1615,23.1833,44400.0
2010-12-29 12:35:00,31.98,31.99,31.97,31.99,17100.0,23.1833,23.1905,23.176,23.1905,17100.0
2010-12-29 12:40:00,31.98,31.99,31.97,31.97,5600.0,23.1833,23.1905,23.176,23.176,5600.0
2010-12-29 12:45:00,31.97,31.98,31.95,31.95,15200.0,23.176,23.1833,23.1615,23.1615,15200.0
2010-12-29 12:50:00,31.95,31.95,31.94,31.94,15200.0,23.1615,23.1615,23.1543,23.1543,15200.0
2010-12-29 12:55:00,31.95,31.95,31.92,31.92,47200.0,23.1615,23.1615,23.1398,23.1398,47200.0
2010-12-29 13:00:00,31.92,31.97,31.92,31.96,33700.0,23.1398,23.176,23.1398,23.1688,33700.0
2010-12-29 13:05:00,31.97,31.98,31.96,31.98,4500.0,23.176,23.1833,23.1688,23.1833,4500.0
2010-12-29 13:10:00,31.98,31.98,31.96,31.97,8300.0,23.1833,23.1833,23.1688,23.176,8300.0
2010-12-29 13:15:00,31.97,31.98,31.95,31.98,14500.0,23.176,23.1833,23.1615,23.1833,14500.0
2010-12-29 13:20:00,31.97,31.98,31.94,31.96,84500.0,23.176,23.1833,23.1543,23.1688,84500.0
2010-12-29 13:25:00,31.96,31.97,31.95,31.95,7400.0,23.1688,23.176,23.1615,23.1615,7400.0
2010-12-29 13:30:00,31.96,31.96,31.93,31.93,17400.0,23.1688,23.1688,23.147,23.147,17400.0
2010-12-29 13:35:00,31.93,31.94,31.92,31.92,10800.0,23.147,23.1543,23.1398,23.1398,10800.0
2010-12-29 13:40:00,31.93,31.93,31.92,31.92,8000.0,23.147,23.147,23.1398,23.1398,8000.0
2010-12-29 13:45:00,31.93,31.93,31.92,31.92,6600.0,23.147,23.147,23.1398,23.1398,6600.0
2010-12-29 13:50:00,31.92,31.93,31.91,31.92,27100.0,23.1398,23.147,23.1325,23.1398,27100.0
2010-12-29 13:55:00,31.92,31.92,31.9,31.9,14400.0,23.1398,23.1398,23.1253,23.1253,14400.0
2010-12-29 14:00:00,31.91,31.94,31.9,31.93,17000.0,23.1325,23.1543,23.1253,23.147,17000.0
2010-12-29 14:05:00,31.94,31.95,31.92,31.94,17000.0,23.1543,23.1615,23.1398,23.1543,17000.0
2010-12-29 14:10:00,31.95,31.98,31.94,31.96,31800.0,23.1615,23.1833,23.1543,23.1688,31800.0
2010-12-29 14:15:00,31.95,31.96,31.95,31.95,4700.0,23.1615,23.1688,23.1615,23.1615,4700.0
2010-12-29 14:20:00,31.95,31.96,31.92,31.95,49700.0,23.1615,23.1688,23.1398,23.1615,49700.0
2010-12-29 14:25:00,31.95,31.96,31.93,31.95,20500.0,23.1615,23.1688,23.147,23.1615,20500.0
2010-12-29 14:30:00,31.96,31.96,31.93,31.94,16300.0,23.1688,23.1688,23.147,23.1543,16300.0
2010-12-29 14:35:00,31.93,31.93,31.91,31.91,15500.0,23.147,23.147,23.1325,23.1325,15500.0
2010-12-29 14:40:00,31.91,31.91,31.89,31.89,12400.0,23.1325,23.1325,23.118,23.118,12400.0
2010-12-29 14:45:00,31.89,31.93,31.89,31.92,35800.0,23.118,23.147,23.118,23.1398,35800.0
2010-12-29 14:50:00,31.92,31.93,31.91,31.91,13800.0,23.1398,23.147,23.1325,23.1325,13800.0
2010-12-29 14:55:00,31.91,31.93,31.91,31.92,44200.0,23.1325,23.147,23.1325,23.1398,44200.0
2010-12-29 15:00:00,31.93,31.96,31.92,31.94,30800.0,23.147,23.1688,23.1398,23.1543,30800.0
2010-12-29 15:05:00,31.94,31.98,31.92,31.97,26000.0,23.1543,23.1833,23.1398,23.176,26000.0
2010-12-29 15:10:00,31.97,31.98,31.95,31.95,22300.0,23.176,23.1833,23.1615,23.1615,22300.0
2010-12-29 15:15:00,31.95,31.96,31.95,31.95,10400.0,23.1615,23.1688,23.1615,23.1615,10400.0
2010-12-29 15:20:00,31.95,31.96,31.94,31.96,27300.0,23.1615,23.1688,23.1543,23.1688,27300.0
2010-12-29 15:25:00,31.95,31.96,31.93,31.94,84000.0,23.1615,23.1688,23.147,23.1543,84000.0
2010-12-29 15:30:00,31.94,31.95,31.88,31.88,179900.0,23.1543,23.1615,23.1108,23.1108,179900.0
2010-12-29 15:35:00,31.88,31.89,31.88,31.88,46600.0,23.1108,23.118,23.1108,23.1108,46600.0
2010-12-29 15:40:00,31.89,31.93,31.88,31.92,64000.0,23.118,23.147,23.1108,23.1398,64000.0
2010-12-29 15:45:00,31.93,31.93,31.9,31.91,85000.0,23.147,23.147,23.1253,23.1325,85000.0
2010-12-29 15:50:00,31.9,31.91,31.9,31.91,43400.0,23.1253,23.1325,23.1253,23.1325,43400.0
2010-12-29 15:55:00,31.91,31.91,31.88,31.9,190400.0,23.1325,23.1325,23.1108,23.1253,190400.0
2010-12-30 09:30:00,31.81,31.85,31.74,31.82,52300.0,23.06,23.089,23.0093,23.0673,52300.0
2010-12-30 09:35:00,31.83,31.86,31.79,31.79,16400.0,23.0745,23.0963,23.0455,23.0455,16400.0
2010-12-30 09:40:00,31.79,31.86,31.73,31.84,39100.0,23.0455,23.0963,23.002,23.0818,39100.0
2010-12-30 09:45:00,31.85,31.86,31.83,31.85,7800.0,23.089,23.0963,23.0745,23.089,7800.0
2010-12-30 09:50:00,31.86,31.86,31.83,31.86,14100.0,23.0963,23.0963,23.0745,23.0963,14100.0
2010-12-30 09:55:00,31.86,31.86,31.77,31.78,27100.0,23.0963,23.0963,23.031,23.0383,27100.0
2010-12-30 10:00:00,31.78,31.82,31.7,31.74,25800.0,23.0383,23.0673,22.9803,23.0093,25800.0
2010-12-30 10:05:00,31.74,31.75,31.72,31.74,7800.0,23.0093,23.0165,22.9948,23.0093,7800.0
2010-12-30 10:10:00,31.73,31.73,31.61,31.62,39000.0,23.002,23.002,22.915,22.9223,39000.0
2010-12-30 10:15:00,31.63,31.64,31.61,31.64,20900.0,22.9295,22.9368,22.915,22.9368,20900.0
2010-12-30 10:20:00,31.63,31.66,31.63,31.66,10100.0,22.9295,22.9513,22.9295,22.9513,10100.0
2010-12-30 10:25:00,31.66,31.74,31.66,31.74,17000.0,22.9513,23.0093,22.9513,23.0093,17000.0
2010-12-30 10:30:00,31.74,31.76,31.73,31.76,16500.0,23.0093,23.0238,23.002,23.0238,16500.0
2010-12-30 10:35:00,31.75,31.78,31.75,31.78,12100.0,23.0165,23.0383,23.0165,23.0383,12100.0
2010-12-30 10:40:00,31.78,31.78,31.74,31.75,16500.0,23.0383,23.0383,23.0093,23.0165,16500.0
2010-12-30 10:45:00,31.76,31.77,31.74,31.74,23900.0,23.0238,23.031,23.0093,23.0093,23900.0
2010-12-30 10:50:00,31.74,31.74,31.7,31.7,25000.0,23.0093,23.0093,22.9803,22.9803,25000.0
2010-12-30 10:55:00,31.7,31.71,31.68,31.69,8700.0,22.9803,22.9875,22.9658,22.973,8700.0
2010-12-30 11:00:00,31.69,31.69,31.67,31.67,35300.0,22.973,22.973,22.9585,22.9585,35300.0
2010-12-30 11:05:00,31.68,31.7,31.67,31.67,22500.0,22.9658,22.9803,22.9585,22.9585,22500.0
2010-12-30 11:10:00,31.68,31.68,31.67,31.67,11600.0,22.9658,22.9658,22.9585,22.9585,11600.0
2010-12-30 11:15:00,31.67,31.68,31.67,31.68,3800.0,22.9585,22.9658,22.9585,22.9658,3800.0
2010-12-30 11:20:00,31.68,31.69,31.66,31.66,22300.0,22.9658,22.973,22.9513,22.9513,22300.0
2010-12-30 11:25:00,31.66,31.68,31.66,31.67,9500.0,22.9513,22.9658,22.9513,22.9585,9500.0
2010-12-30 11:30:00,31.67,31.71,31.67,31.71,5800.0,22.9585,22.9875,22.9585,22.9875,5800.0
2010-12-30 11:35:00,31.7,31.7,31.69,31.7,13100.0,22.9803,22.9803,22.973,22.9803,13100.0
2010-12-30 11:40:00,31.7,31.71,31.7,31.71,12900.0,22.9803,22.9875,22.9803,22.9875,12900.0
2010-12-30 11:45:00,31.71,31.73,31.68,31.69,26100.0,22.9875,23.002,22.9658,22.973,26100.0
2010-12-30 11:50:00,31.7,31.7,31.66,31.68,16000.0,22.9803,22.9803,22.9513,22.9658,16000.0
2010-12-30 11:55:00,31.68,31.69,31.68,31.68,10800.0,22.9658,22.973,22.9658,22.9658,10800.0
2010-12-30 12:00:00,31.68,31.72,31.68,31.72,8700.0,22.9658,22.9948,22.9658,22.9948,8700.0
2010-12-30 12:05:00,31.72,31.72,31.7,31.7,6600.0,22.9948,22.9948,22.9803,22.9803,6600.0
2010-12-30 12:10:00,31.7,31.71,31.7,31.7,6400.0,22.9803,22.9875,22.9803,22.9803,6400.0
2010-12-30 12:15:00,31.69,31.71,31.68,31.71,13300.0,22.973,22.9875,22.9658,22.9875,13300.0
2010-12-30 12:20:00,31.72,31.73,31.71,31.72,14800.0,22.9948,23.002,22.9875,22.9948,14800.0
2010-12-30 12:25:00,31.71,31.72,31.71,31.72,2000.0,22.9875,22.9948,22.9875,22.9948,2000.0
2010-12-30 12:30:00,31.72,31.72,31.69,31.69,15000.0,22.9948,22.9948,22.973,22.973,15000.0
2010-12-30 12:35:00,31.69,31.7,31.69,31.69,2200.0,22.973,22.9803,22.973,22.973,2200.0
2010-12-30 12:40:00,31.7,31.7,31.69,31.7,1800.0,22.9803,22.9803,22.973,22.9803,1800.0
2010-12-30 12:45:00,31.7,31.7,31.69,31.7,2300.0,22.9803,22.9803,22.973,22.9803,2300.0
2010-12-30 12:50:00,31.69,31.7,31.69,31.7,1800.0,22.973,22.9803,22.973,22.9803,1800.0
2010-12-30 12:55:00,31.7,31.7,31.69,31.7,7400.0,22.9803,22.9803,22.973,22.9803,7400.0
2010-12-30 13:00:00,31.69,31.69,31.65,31.66,25000.0,22.973,22.973,22.944,22.9513,25000.0
2010-12-30 13:05:00,31.66,31.67,31.65,31.67,14900.0,22.9513,22.9585,22.944,22.9585,14900.0
2010-12-30 13:10:00,31.66,31.68,31.66,31.68,3500.0,22.9513,22.9658,22.9513,22.9658,3500.0
2010-12-30 13:15:00,31.68,31.7,31.67,31.69,10200.0,22.9658,22.9803,22.9585,22.973,10200.0
2010-12-30 13:20:00,31.69,31.72,31.69,31.72,9100.0,22.973,22.9948,22.973,22.9948,9100.0
2010-12-30 13:25:00,31.71,31.72,31.7,31.71,20500.0,22.9875,22.9948,22.9803,22.9875,20500.0
2010-12-30 13:30:00,31.7,31.72,31.7,31.71,8100.0,22.9803,22.9948,22.9803,22.9875,8100.0
2010-12-30 13:35:00,31.72,31.73,31.71,31.73,7100.0,22.9948,23.002,22.9875,23.002,7100.0
2010-12-30 13:40:00,31.73,31.75,31.72,31.75,18700.0,23.002,23.0165,22.9948,23.0165,18700.0
2010-12-30 13:45:00,31.74,31.77,31.74,31.77,14900.0,23.0093,23.031,23.0093,23.031,14900.0
2010-12-30 13:50:00,31.76,31.77,31.76,31.76,5800.0,23.0238,23.031,23.0238,23.0238,5800.0
2010-12-30 13:55:00,31.76,31.77,31.76,31.77,8200.0,23.0238,23.031,23.0238,23.031,8200.0
2010-12-30 14:00:00,31.77,31.79,31.77,31.78,15700.0,23.031,23.0455,23.031,23.0383,15700.0
2010-12-30 14:05:00,31.79,31.81,31.78,31.8,25700.0,23.0455,23.06,23.0383,23.0528,25700.0
2010-12-30 14:10:00,31.81,31.83,31.81,31.83,11800.0,23.06,23.0745,23.06,23.0745,11800.0
2010-12-30 14:15:00,31.83,31.83,31.82,31.83,10800.0,23.0745,23.0745,23.0673,23.0745,10800.0
2010-12-30 14:20:00,31.82,31.85,31.82,31.85,21600.0,23.0673,23.089,23.0673,23.089,21600.0
2010-12-30 14:25:00,31.85,31.87,31.84,31.85,30500.0,23.089,23.1035,23.0818,23.089,30500.0
2010-12-30 14:30:00,31.86,31.86,31.85,31.86,14500.0,23.0963,23.0963,23.089,23.0963,14500.0
2010-12-30 14:35:00,31.86,31.89,31.85,31.88,20500.0,23.0963,23.118,23.089,23.1108,20500.0
2010-12-30 14:40:00,31.87,31.88,31.81,31.82,25100.0,23.1035,23.1108,23.06,23.0673,25100.0
2010-12-30 14:45:00,31.81,31.81,31.78,31.78,18300.0,23.06,23.06,23.0383,23.0383,18300.0
2010-12-30 14:50:00,31.79,31.82,31.77,31.81,31600.0,23.0455,23.0673,23.031,23.06,31600.0
2010-12-30 14:55:00,31.81,31.81,31.8,31.8,6900.0,23.06,23.06,23.0528,23.0528,6900.0
2010-12-30 15:00:00,31.8,31.84,31.8,31.84,23900.0,23.0528,23.0818,23.0528,23.0818,23900.0
2010-12-30 15:05:00,31.84,31.88,31.83,31.85,32100.0,23.0818,23.1108,23.0745,23.089,32100.0
2010-12-30 15:10:00,31.85,31.87,31.84,31.87,16700.0,23.089,23.1035,23.0818,23.1035,16700.0
2010-12-30 15:15:00,31.86,31.87,31.86,31.86,20300.0,23.0963,23.1035,23.0963,23.0963,20300.0
2010-12-30 15:20:00,31.87,31.87,31.82,31.86,42500.0,23.1035,23.1035,23.0673,23.0963,42500.0
2010-12-30 15:25:00,31.86,31.92,31.85,31.92,40500.0,23.0963,23.1398,23.089,23.1398,40500.0
2010-12-30 15:30:00,31.91,31.92,31.89,31.9,50500.0,23.1325,23.1398,23.118,23.1253,50500.0
2010-12-30 15:35:00,31.9,31.93,31.89,31.92,42200.0,23.1253,23.147,23.118,23.1398,42200.0
2010-12-30 15:40:00,31.92,31.92,31.9,31.92,39200.0,23.1398,23.1398,23.1253,23.1398,39200.0
2010-12-30 15:45:00,31.91,31.92,31.89,31.89,217400.0,23.1325,23.1398,23.118,23.118,217400.0
2010-12-30 15:50:00,31.89,31.89,31.78,31.79,88900.0,23.118,23.118,23.0383,23.0455,88900.0
2010-12-30 15:55:00,31.79,31.81,31.79,31.81,105400.0,23.0455,23.06,23.0455,23.06,105400.0
2010-12-31 09:30:00,31.74,31.8,31.74,31.77,31000.0,23.0093,23.0528,23.0093,23.031,31000.0
2010-12-31 09:35:00,31.81,31.81,31.73,31.73,13500.0,23.06,23.06,23.002,23.002,13500.0
2010-12-31 09:40:00,31.74,31.79,31.71,31.71,40100.0,23.0093,23.0455,22.9875,22.9875,40100.0
2010-12-31 09:45:00,31.71,31.71,31.66,31.68,16100.0,22.9875,22.9875,22.9513,22.9658,16100.0
2010-12-31 09:50:00,31.68,31.69,31.68,31.69,14200.0,22.9658,22.973,22.9658,22.973,14200.0
2010-12-31 09:55:00,31.69,31.69,31.68,31.68,2000.0,22.973,22.973,22.9658,22.9658,2000.0
2010-12-31 10:00:00,31.69,31.73,31.68,31.72,25000.0,22.973,23.002,22.9658,22.9948,25000.0
2010-12-31 10:05:00,31.72,31.79,31.72,31.79,14600.0,22.9948,23.0455,22.9948,23.0455,14600.0
2010-12-31 10:10:00,31.79,31.8,31.79,31.8,13500.0,23.0455,23.0528,23.0455,23.0528,13500.0
2010-12-31 10:15:00,31.8,31.81,31.79,31.8,8300.0,23.0528,23.06,23.0455,23.0528,8300.0
2010-12-31 10:20:00,31.81,31.82,31.8,31.82,4800.0,23.06,23.0673,23.0528,23.0673,4800.0
2010-12-31 10:25:00,31.82,31.86,31.82,31.85,7300.0,23.0673,23.0963,23.0673,23.089,7300.0
2010-12-31 10:30:00,31.86,31.88,31.85,31.87,14600.0,23.0963,23.1108,23.089,23.1035,14600.0
2010-12-31 10:35:00,31.88,31.9,31.86,31.9,11200.0,23.1108,23.1253,23.0963,23.1253,11200.0
2010-12-31 10:40:00,31.89,31.91,31.89,31.9,11700.0,23.118,23.1325,23.118,23.1253,11700.0
2010-12-31 10:45:00,31.9,31.91,31.9,31.9,11500.0,23.1253,23.1325,23.1253,23.1253,11500.0
2010-12-31 10:50:00,31.9,31.91,31.9,31.91,3500.0,23.1253,23.1325,23.1253,23.1325,3500.0
2010-12-31 10:55:00,31.9,31.93,31.9,31.93,7600.0,23.1253,23.147,23.1253,23.147,7600.0
2010-12-31 11:00:00,31.92,31.94,31.92,31.94,12200.0,23.1398,23.1543,23.1398,23.1543,12200.0
2010-12-31 11:05:00,31.94,31.94,31.93,31.94,9700.0,23.1543,23.1543,23.147,23.1543,9700.0
2010-12-31 11:10:00,31.94,31.95,31.93,31.94,8400.0,23.1543,23.1615,23.147,23.1543,8400.0
2010-12-31 11:15:00,31.95,31.95,31.94,31.94,14700.0,23.1615,23.1615,23.1543,23.1543,14700.0
2010-12-31 11:20:00,31.95,31.98,31.94,31.98,7500.0,23.1615,23.1833,23.1543,23.1833,7500.0
2010-12-31 11:25:00,31.98,32.0,31.97,31.99,17300.0,23.1833,23.1978,23.176,23.1905,17300.0
2010-12-31 11:30:00,31.99,32.0,31.98,31.99,19400.0,23.1905,23.1978,23.1833,23.1905,19400.0
2010-12-31 11:35:00,31.99,31.99,31.98,31.99,4300.0,23.1905,23.1905,23.1833,23.1905,4300.0
2010-12-31 11:40:00,31.99,32.0,31.99,31.99,12100.0,23.1905,23.1978,23.1905,23.1905,12100.0
2010-12-31 11:45:00,32.0,32.0,31.99,32.0,1800.0,23.1978,23.1978,23.1905,23.1978,1800.0
2010-12-31 11:50:00,31.99,32.0,31.99,32.0,1700.0,23.1905,23.1978,23.1905,23.1978,1700.0
2010-12-31 11:55:00,31.99,32.0,31.99,31.99,7500.0,23.1905,23.1978,23.1905,23.1905,7500.0
2010-12-31 12:00:00,31.99,32.0,31.99,31.99,700.0,23.1905,23.1978,23.1905,23.1905,700.0
2010-12-31 12:05:00,31.99,32.0,31.99,32.0,6700.0,23.1905,23.1978,23.1905,23.1978,6700.0
2010-12-31 12:10:00,32.0,32.04,32.0,32.03,36600.0,23.1978,23.2268,23.1978,23.2195,36600.0
2010-12-31 12:15:00,32.04,32.04,32.01,32.01,13700.0,23.2268,23.2268,23.205,23.205,13700.0
2010-12-31 12:20:00,32.01,32.02,32.01,32.02,3600.0,23.205,23.2123,23.205,23.2123,3600.0
2010-12-31 12:25:00,32.02,32.02,32.0,32.0,16700.0,23.2123,23.2123,23.1978,23.1978,16700.0
2010-12-31 12:30:00,32.01,32.01,31.99,31.99,6100.0,23.205,23.205,23.1905,23.1905,6100.0
2010-12-31 12:35:00,32.0,32.0,31.98,31.98,10700.0,23.1978,23.1978,23.1833,23.1833,10700.0
2010-12-31 12:40:00,31.98,31.99,31.96,31.97,22000.0,23.1833,23.1905,23.1688,23.176,22000.0
2010-12-31 12:45:00,31.97,31.98,31.97,31.98,7800.0,23.176,23.1833,23.176,23.1833,7800.0
2010-12-31 12:50:00,31.98,31.98,31.97,31.97,8200.0,23.1833,23.1833,23.176,23.176,8200.0
2010-12-31 12:55:00,31.97,31.98,31.96,31.97,11000.0,23.176,23.1833,23.1688,23.176,11000.0
2010-12-31 13:00:00,31.97,31.97,31.97,31.97,1200.0,23.176,23.176,23.176,23.176,1200.0
2010-12-31 13:05:00,31.96,31.97,31.93,31.93,22600.0,23.1688,23.176,23.147,23.147,22600.0
2010-12-31 13:10:00,31.94,31.97,31.93,31.96,19600.0,23.1543,23.176,23.147,23.1688,19600.0
2010-12-31 13:15:00,31.96,31.97,31.93,31.93,10700.0,23.1688,23.176,23.147,23.147,10700.0
2010-12-31 13:20:00,31.93,31.93,31.92,31.93,8400.0,23.147,23.147,23.1398,23.147,8400.0
2010-12-31 13:25:00,31.93,31.95,31.92,31.95,5600.0,23.147,23.1615,23.1398,23.1615,5600.0
2010-12-31 13:30:00,31.95,31.96,31.94,31.95,23500.0,23.1615,23.1688,23.1543,23.1615,23500.0
2010-12-31 13:35:00,31.95,31.96,31.94,31.95,5000.0,23.1615,23.1688,23.1543,23.1615,5000.0
2010-12-31 13:40:00,31.95,31.96,31.95,31.96,4000.0,23.1615,23.1688,23.1615,23.1688,4000.0
2010-12-31 13:45:00,31.95,31.97,31.95,31.96,16000.0,23.1615,23.176,23.1615,23.1688,16000.0
2010-12-31 13:50:00,31.97,31.97,31.96,31.97,7100.0,23.176,23.176,23.1688,23.176,7100.0
2010-12-31 13:55:00,31.97,31.99,31.96,31.98,10100.0,23.176,23.1905,23.1688,23.1833,10100.0
2010-12-31 14:00:00,31.99,32.0,31.98,31.99,21800.0,23.1905,23.1978,23.1833,23.1905,21800.0
2010-12-31 14:05:00,32.0,32.0,31.99,32.0,6600.0,23.1978,23.1978,23.1905,23.1978,6600.0
2010-12-31 14:10:00,32.0,32.0,31.99,32.0,8500.0,23.1978,23.1978,23.1905,23.1978,8500.0
2010-12-31 14:15:00,32.0,32.03,32.0,32.03,27000.0,23.1978,23.2195,23.1978,23.2195,27000.0
2010-12-31 14:20:00,32.03,32.03,32.01,32.02,16100.0,23.2195,23.2195,23.205,23.2123,16100.0
2010-12-31 14:25:00,32.01,32.03,32.0,32.01,32700.0,23.205,23.2195,23.1978,23.205,32700.0
2010-12-31 14:30:00,32.01,32.03,32.0,32.03,14300.0,23.205,23.2195,23.1978,23.2195,14300.0
2010-12-31 14:35:00,32.03,32.04,32.02,32.04,10100.0,23.2195,23.2268,23.2123,23.2268,10100.0
2010-12-31 14:40:00,32.03,32.04,32.03,32.03,11200.0,23.2195,23.2268,23.2195,23.2195,11200.0
2010-12-31 14:45:00,32.03,32.05,32.03,32.04,32500.0,23.2195,23.234,23.2195,23.2268,32500.0
2010-12-31 14:50:00,32.05,32.05,32.04,32.04,14200.0,23.234,23.234,23.2268,23.2268,14200.0
2010-12-31 14:55:00,32.04,32.06,32.04,32.05,35900.0,23.2268,23.2413,23.2268,23.234,35900.0
2010-12-31 15:00:00,32.04,32.05,32.04,32.04,16000.0,23.2268,23.234,23.2268,23.2268,16000.0
2010-12-31 15:05:00,32.04,32.05,32.03,32.03,17000.0,23.2268,23.234,23.2195,23.2195,17000.0
2010-12-31 15:10:00,32.04,32.04,31.99,31.99,33200.0,23.2268,23.2268,23.1905,23.1905,33200.0
2010-12-31 15:15:00,31.99,32.0,31.97,31.98,18800.0,23.1905,23.1978,23.176,23.1833,18800.0
2010-12-31 15:20:00,31.97,31.98,31.95,31.95,14500.0,23.176,23.1833,23.1615,23.1615,14500.0
2010-12-31 15:25:00,31.95,31.96,31.93,31.93,22200.0,23.1615,23.1688,23.147,23.147,22200.0
2010-12-31 15:30:00,31.94,31.94,31.93,31.93,17600.0,23.1543,23.1543,23.147,23.147,17600.0
2010-12-31 15:35:00,31.93,31.94,31.93,31.93,14300.0,23.147,23.1543,23.147,23.147,14300.0
2010-12-31 15:40:00,31.93,31.94,31.92,31.92,33200.0,23.147,23.1543,23.1398,23.1398,33200.0
2010-12-31 15:45:00,31.92,31.93,31.79,31.8,170200.0,23.1398,23.147,23.0455,23.0528,170200.0
2010-12-31 15:50:00,31.79,31.86,31.78,31.83,135900.0,23.0455,23.0963,23.0383,23.0745,135900.0
2010-12-31 15:55:00,31.84,31.89,31.83,31.89,129600.0,23.0818,23.118,23.0745,23.118,129600.0
2011-01-03 09:30:00,32.22,32.34,32.15,32.19,56400.0,23.3572,23.4442,23.3065,23.3355,56400.0
2011-01-03 09:35:00,32.2,32.2,32.09,32.1,55200.0,23.3427,23.3427,23.263,23.2703,55200.0
2011-01-03 09:40:00,32.09,32.15,32.03,32.04,94300.0,23.263,23.3065,23.2195,23.2268,94300.0
2011-01-03 09:45:00,32.05,32.15,32.05,32.15,35600.0,23.234,23.3065,23.234,23.3065,35600.0
2011-01-03 09:50:00,32.15,32.16,32.1,32.14,32600.0,23.3065,23.3137,23.2703,23.2992,32600.0
2011-01-03 09:55:00,32.14,32.21,32.13,32.21,16400.0,23.2992,23.35,23.292,23.35,16400.0
2011-01-03 10:00:00,32.2,32.21,32.15,32.17,27600.0,23.3427,23.35,23.3065,23.321,27600.0
2011-01-03 10:05:00,32.17,32.18,32.15,32.17,27900.0,23.321,23.3282,23.3065,23.321,27900.0
2011-01-03 10:10:00,32.18,32.19,32.14,32.15,33300.0,23.3282,23.3355,23.2992,23.3065,33300.0
2011-01-03 10:15:00,32.14,32.2,32.14,32.19,42400.0,23.2992,23.3427,23.2992,23.3355,42400.0
2011-01-03 10:20:00,32.19,32.2,32.18,32.19,22400.0,23.3355,23.3427,23.3282,23.3355,22400.0
2011-01-03 10:25:00,32.19,32.19,32.18,32.19,15300.0,23.3355,23.3355,23.3282,23.3355,15300.0
2011-01-03 10:30:00,32.18,32.19,32.16,32.16,33000.0,23.3282,23.3355,23.3137,23.3137,33000.0
2011-01-03 10:35:00,32.15,32.2,32.15,32.19,23800.0,23.3065,23.3427,23.3065,23.3355,23800.0
2011-01-03 10:40:00,32.2,32.24,32.19,32.21,63300.0,23.3427,23.3717,23.3355,23.35,63300.0
2011-01-03 10:45:00,32.22,32.24,32.19,32.24,23900.0,23.3572,23.3717,23.3355,23.3717,23900.0
2011-01-03 10:50:00,32.24,32.28,32.24,32.26,33800.0,23.3717,23.4007,23.3717,23.3862,33800.0
2011-01-03 10:55:00,32.26,32.26,32.23,32.23,17900.0,23.3862,23.3862,23.3645,23.3645,17900.0
2011-01-03 11:00:00,32.24,32.25,32.21,32.24,33300.0,23.3717,23.379,23.35,23.3717,33300.0
2011-01-03 11:05:00,32.25,32.28,32.24,32.28,17600.0,23.379,23.4007,23.3717,23.4007,17600.0
2011-01-03 11:10:00,32.28,32.28,32.25,32.27,23300.0,23.4007,23.4007,23.379,23.3935,23300.0
2011-01-03 11:15:00,32.28,32.28,32.26,32.27,24700.0,23.4007,23.4007,23.3862,23.3935,24700.0
2011-01-03 11:20:00,32.27,32.3,32.26,32.28,15600.0,23.3935,23.4152,23.3862,23.4007,15600.0
2011-01-03 11:25:00,32.29,32.31,32.28,32.31,20600.0,23.408,23.4225,23.4007,23.4225,20600.0
2011-01-03 11:30:00,32.31,32.34,32.31,32.34,25800.0,23.4225,23.4442,23.4225,23.4442,25800.0
2011-01-03 11:35:00,32.34,32.42,32.34,32.42,32900.0,23.4442,23.5022,23.4442,23.5022,32900.0
2011-01-03 11:40:00,32.41,32.43,32.39,32.4,60900.0,23.495,23.5095,23.4805,23.4877,60900.0
2011-01-03 11:45:00,32.41,32.45,32.4,32.44,24400.0,23.495,23.524,23.4877,23.5167,24400.0
2011-01-03 11:50:00,32.44,32.47,32.44,32.46,105500.0,23.5167,23.5385,23.5167,23.5312,105500.0
2011-01-03 11:55:00,32.47,32.49,32.45,32.49,28200.0,23.5385,23.553,23.524,23.553,28200.0
2011-01-03 12:00:00,32.48,32.49,32.47,32.48,20200.0,23.5457,23.553,23.5385,23.5457,20200.0
2011-01-03 12:05:00,32.47,32.5,32.47,32.5,16600.0,23.5385,23.5602,23.5385,23.5602,16600.0
2011-01-03 12:10:00,32.5,32.5,32.45,32.47,42200.0,23.5602,23.5602,23.524,23.5385,42200.0
2011-01-03 12:15:00,32.47,32.47,32.44,32.45,46400.0,23.5385,23.5385,23.5167,23.524,46400.0
2011-01-03 12:20:00,32.45,32.45,32.4,32.45,37300.0,23.524,23.524,23.4877,23.524,37300.0
2011-01-03 12:25:00,32.45,32.45,32.41,32.43,27900.0,23.524,23.524,23.495,23.5095,27900.0
2011-01-03 12:30:00,32.43,32.45,32.42,32.45,17700.0,23.5095,23.524,23.5022,23.524,17700.0
2011-01-03 12:35:00,32.45,32.46,32.44,32.45,59400.0,23.524,23.5312,23.5167,23.524,59400.0
2011-01-03 12:40:00,32.45,32.46,32.45,32.45,7700.0,23.524,23.5312,23.524,23.524,7700.0
2011-01-03 12:45:00,32.46,32.46,32.41,32.41,28200.0,23.5312,23.5312,23.495,23.495,28200.0
2011-01-03 12:50:00,32.41,32.41,32.37,32.37,21900.0,23.495,23.495,23.466,23.466,21900.0
2011-01-03 12:55:00,32.37,32.38,32.31,32.36,49700.0,23.466,23.4732,23.4225,23.4587,49700.0
2011-01-03 13:00:00,32.36,32.36,32.34,32.34,18600.0,23.4587,23.4587,23.4442,23.4442,18600.0
2011-01-03 13:05:00,32.35,32.35,32.31,32.32,48200.0,23.4515,23.4515,23.4225,23.4297,48200.0
2011-01-03 13:10:00,32.33,32.33,32.29,32.32,37800.0,23.437,23.437,23.408,23.4297,37800.0
2011-01-03 13:15:00,32.31,32.35,32.3,32.31,57900.0,23.4225,23.4515,23.4152,23.4225,57900.0
2011-01-03 13:20:00,32.3,32.34,32.3,32.34,24100.0,23.4152,23.4442,23.4152,23.4442,24100.0
2011-01-03 13:25:00,32.33,32.34,32.31,32.31,33200.0,23.437,23.4442,23.4225,23.4225,33200.0
2011-01-03 13:30:00,32.31,32.34,32.29,32.3,69400.0,23.4225,23.4442,23.408,23.4152,69400.0
2011-01-03 13:35:00,32.3,32.31,32.28,32.31,32000.0,23.4152,23.4225,23.4007,23.4225,32000.0
2011-01-03 13:40:00,32.31,32.32,32.3,32.31,14500.0,23.4225,23.4297,23.4152,23.4225,14500.0
2011-01-03 13:45:00,32.32,32.33,32.31,32.33,18400.0,23.4297,23.437,23.4225,23.437,18400.0
2011-01-03 13:50:00,32.32,32.33,32.31,32.31,41200.0,23.4297,23.437,23.4225,23.4225,41200.0
2011-01-03 13:55:00,32.31,32.32,32.31,32.31,7000.0,23.4225,23.4297,23.4225,23.4225,7000.0
2011-01-03 14:00:00,32.32,32.33,32.31,32.33,47200.0,23.4297,23.437,23.4225,23.437,47200.0
2011-01-03 14:05:00,32.33,32.34,32.3,32.34,64500.0,23.437,23.4442,23.4152,23.4442,64500.0
2011-01-03 14:10:00,32.33,32.34,32.33,32.34,18200.0,23.437,23.4442,23.437,23.4442,18200.0
2011-01-03 14:15:00,32.34,32.39,32.33,32.38,54800.0,23.4442,23.4805,23.437,23.4732,54800.0
2011-01-03 14:20:00,32.38,32.39,32.33,32.33,51000.0,23.4732,23.4805,23.437,23.437,51000.0
2011-01-03 14:25:00,32.33,32.33,32.26,32.26,33500.0,23.437,23.437,23.3862,23.3862,33500.0
2011-01-03 14:30:00,32.26,32.29,32.24,32.29,46000.0,23.3862,23.408,23.3717,23.408,46000.0
2011-01-03 14:35:00,32.3,32.3,32.28,32.28,32300.0,23.4152,23.4152,23.4007,23.4007,32300.0
2011-01-03 14:40:00,32.28,32.29,32.26,32.27,40900.0,23.4007,23.408,23.3862,23.3935,40900.0
2011-01-03 14:45:00,32.26,32.3,32.26,32.3,25300.0,23.3862,23.4152,23.3862,23.4152,25300.0
2011-01-03 14:50:00,32.29,32.31,32.29,32.3,36400.0,23.408,23.4225,23.408,23.4152,36400.0
2011-01-03 14:55:00,32.29,32.3,32.29,32.29,13900.0,23.408,23.4152,23.408,23.408,13900.0
2011-01-03 15:00:00,32.29,32.3,32.24,32.24,57400.0,23.408,23.4152,23.3717,23.3717,57400.0
2011-01-03 15:05:00,32.23,32.24,32.2,32.23,48300.0,23.3645,23.3717,23.3427,23.3645,48300.0
2011-01-03 15:10:00,32.24,32.24,32.19,32.2,67000.0,23.3717,23.3717,23.3355,23.3427,67000.0
2011-01-03 15:15:00,32.21,32.21,32.17,32.2,37700.0,23.35,23.35,23.321,23.3427,37700.0
2011-01-03 15:20:00,32.21,32.21,32.2,32.2,11700.0,23.35,23.35,23.3427,23.3427,11700.0
2011-01-03 15:25:00,32.21,32.21,32.15,32.15,57500.0,23.35,23.35,23.3065,23.3065,57500.0
2011-01-03 15:30:00,32.15,32.2,32.15,32.2,39300.0,23.3065,23.3427,23.3065,23.3427,39300.0
2011-01-03 15:35:00,32.2,32.22,32.19,32.2,57000.0,23.3427,23.3572,23.3355,23.3427,57000.0
2011-01-03 15:40:00,32.21,32.21,32.18,32.19,72100.0,23.35,23.35,23.3282,23.3355,72100.0
2011-01-03 15:45:00,32.19,32.27,32.18,32.27,132200.0,23.3355,23.3935,23.3282,23.3935,132200.0
2011-01-03 15:50:00,32.27,32.31,32.24,32.26,175200.0,23.3935,23.4225,23.3717,23.3862,175200.0
2011-01-03 15:55:00,32.26,32.27,32.21,32.23,293400.0,23.3862,23.3935,23.35,23.3645,293400.0
2011-01-04 09:30:00,32.24,32.24,32.06,32.18,77700.0,23.3717,23.3717,23.2413,23.3282,77700.0
2011-01-04 09:35:00,32.19,32.21,32.09,32.18,36500.0,23.3355,23.35,23.263,23.3282,36500.0
2011-01-04 09:40:00,32.19,32.2,32.1,32.1,31300.0,23.3355,23.3427,23.2703,23.2703,31300.0
2011-01-04 09:45:00,32.1,32.11,32.03,32.04,17100.0,23.2703,23.2775,23.2195,23.2268,17100.0
2011-01-04 09:50:00,32.04,32.04,31.98,31.98,34700.0,23.2268,23.2268,23.1833,23.1833,34700.0
2011-01-04 09:55:00,31.98,31.98,31.89,31.89,47400.0,23.1833,23.1833,23.118,23.118,47400.0
2011-01-04 10:00:00,31.9,31.93,31.81,31.83,104400.0,23.1253,23.147,23.06,23.0745,104400.0
2011-01-04 10:05:00,31.82,31.83,31.76,31.82,73000.0,23.0673,23.0745,23.0238,23.0673,73000.0
2011-01-04 10:10:00,31.82,31.83,31.72,31.77,59000.0,23.0673,23.0745,22.9948,23.031,59000.0
2011-01-04 10:15:00,31.77,31.87,31.75,31.87,37200.0,23.031,23.1035,23.0165,23.1035,37200.0
2011-01-04 10:20:00,31.88,31.92,31.86,31.92,25300.0,23.1108,23.1398,23.0963,23.1398,25300.0
2011-01-04 10:25:00,31.92,31.92,31.85,31.92,41200.0,23.1398,23.1398,23.089,23.1398,41200.0
2011-01-04 10:30:00,31.92,31.97,31.92,31.95,32900.0,23.1398,23.176,23.1398,23.1615,32900.0
2011-01-04 10:35:00,31.96,31.96,31.95,31.95,18900.0,23.1688,23.1688,23.1615,23.1615,18900.0
2011-01-04 10:40:00,31.95,31.96,31.91,31.92,62500.0,23.1615,23.1688,23.1325,23.1398,62500.0
2011-01-04 10:45:00,31.92,31.92,31.87,31.87,45800.0,23.1398,23.1398,23.1035,23.1035,45800.0
2011-01-04 10:50:00,31.87,31.9,31.84,31.89,32800.0,23.1035,23.1253,23.0818,23.118,32800.0
2011-01-04 10:55:00,31.89,31.9,31.88,31.9,57300.0,23.118,23.1253,23.1108,23.1253,57300.0
2011-01-04 11:00:00,31.89,31.93,31.89,31.92,65400.0,23.118,23.147,23.118,23.1398,65400.0
2011-01-04 11:05:00,31.91,31.92,31.88,31.9,59700.0,23.1325,23.1398,23.1108,23.1253,59700.0
2011-01-04 11:10:00,31.9,32.0,31.9,31.99,77900.0,23.1253,23.1978,23.1253,23.1905,77900.0
2011-01-04 11:15:00,32.0,32.05,31.98,32.02,55700.0,23.1978,23.234,23.1833,23.2123,55700.0
2011-01-04 11:20:00,32.02,32.06,32.02,32.05,33800.0,23.2123,23.2413,23.2123,23.234,33800.0
2011-01-04 11:25:00,32.05,32.06,31.98,31.98,31600.0,23.234,23.2413,23.1833,23.1833,31600.0
2011-01-04 11:30:00,31.99,32.02,31.98,32.01,20500.0,23.1905,23.2123,23.1833,23.205,20500.0
2011-01-04 11:35:00,32.01,32.03,32.01,32.03,17700.0,23.205,23.2195,23.205,23.2195,17700.0
2011-01-04 11:40:00,32.03,32.03,32.02,32.03,11000.0,23.2195,23.2195,23.2123,23.2195,11000.0
2011-01-04 11:45:00,32.03,32.03,31.99,31.99,26500.0,23.2195,23.2195,23.1905,23.1905,26500.0
2011-01-04 11:50:00,31.99,31.99,31.96,31.96,21500.0,23.1905,23.1905,23.1688,23.1688,21500.0
2011-01-04 11:55:00,31.96,31.97,31.89,31.9,47300.0,23.1688,23.176,23.118,23.1253,47300.0
2011-01-04 12:00:00,31.9,31.91,31.88,31.88,33200.0,23.1253,23.1325,23.1108,23.1108,33200.0
2011-01-04 12:05:00,31.88,31.89,31.83,31.83,32800.0,23.1108,23.118,23.0745,23.0745,32800.0
2011-01-04 12:10:00,31.84,31.85,31.83,31.84,16800.0,23.0818,23.089,23.0745,23.0818,16800.0
2011-01-04 12:15:00,31.85,31.85,31.84,31.85,12600.0,23.089,23.089,23.0818,23.089,12600.0
2011-01-04 12:20:00,31.84,31.84,31.77,31.77,34700.0,23.0818,23.0818,23.031,23.031,34700.0
2011-01-04 12:25:00,31.77,31.77,31.7,31.74,37600.0,23.031,23.031,22.9803,23.0093,37600.0
2011-01-04 12:30:00,31.73,31.75,31.7,31.72,51400.0,23.002,23.0165,22.9803,22.9948,51400.0
2011-01-04 12:35:00,31.73,31.75,31.71,31.73,26600.0,23.002,23.0165,22.9875,23.002,26600.0
2011-01-04 12:40:00,31.72,31.73,31.65,31.67,70200.0,22.9948,23.002,22.944,22.9585,70200.0
2011-01-04 12:45:00,31.68,31.72,31.68,31.71,23900.0,22.9658,22.9948,22.9658,22.9875,23900.0
2011-01-04 12:50:00,31.72,31.75,31.72,31.75,25000.0,22.9948,23.0165,22.9948,23.0165,25000.0
2011-01-04 12:55:00,31.75,31.76,31.73,31.73,36900.0,23.0165,23.0238,23.002,23.002,36900.0
2011-01-04 13:00:00,31.72,31.81,31.72,31.8,63000.0,22.9948,23.06,22.9948,23.0528,63000.0
2011-01-04 13:05:00,31.8,31.83,31.8,31.81,22900.0,23.0528,23.0745,23.0528,23.06,22900.0
2011-01-04 13:10:00,31.82,31.82,31.78,31.79,23000.0,23.0673,23.0673,23.0383,23.0455,23000.0
2011-01-04 13:15:00,31.79,31.81,31.78,31.81,12300.0,23.0455,23.06,23.0383,23.06,12300.0
2011-01-04 13:20:00,31.81,31.85,31.79,31.84,47600.0,23.06,23.089,23.0455,23.0818,47600.0
2011-01-04 13:25:00,31.85,31.86,31.84,31.86,21500.0,23.089,23.0963,23.0818,23.0963,21500.0
2011-01-04 13:30:00,31.86,31.92,31.85,31.89,29500.0,23.0963,23.1398,23.089,23.118,29500.0
2011-01-04 13:35:00,31.9,31.9,31.87,31.89,18800.0,23.1253,23.1253,23.1035,23.118,18800.0
2011-01-04 13:40:00,31.88,31.9,31.86,31.9,35800.0,23.1108,23.1253,23.0963,23.1253,35800.0
2011-01-04 13:45:00,31.9,31.95,31.89,31.95,24100.0,23.1253,23.1615,23.118,23.1615,24100.0
2011-01-04 13:50:00,31.95,31.95,31.92,31.94,25800.0,23.1615,23.1615,23.1398,23.1543,25800.0
2011-01-04 13:55:00,31.94,31.94,31.92,31.93,17100.0,23.1543,23.1543,23.1398,23.147,17100.0
2011-01-04 14:00:00,31.93,31.94,31.92,31.92,28800.0,23.147,23.1543,23.1398,23.1398,28800.0
2011-01-04 14:05:00,31.92,31.95,31.9,31.92,39600.0,23.1398,23.1615,23.1253,23.1398,39600.0
2011-01-04 14:10:00,31.92,31.93,31.86,31.86,80900.0,23.1398,23.147,23.0963,23.0963,80900.0
2011-01-04 14:15:00,31.86,31.88,31.83,31.85,52200.0,23.0963,23.1108,23.0745,23.089,52200.0
2011-01-04 14:20:00,31.85,31.89,31.83,31.87,41100.0,23.089,23.118,23.0745,23.1035,41100.0
2011-01-04 14:25:00,31.87,31.9,31.85,31.89,52900.0,23.1035,23.1253,23.089,23.118,52900.0
2011-01-04 14:30:00,31.89,31.91,31.88,31.9,43000.0,23.118,23.1325,23.1108,23.1253,43000.0
2011-01-04 14:35:00,31.9,31.91,31.86,31.88,60400.0,23.1253,23.1325,23.0963,23.1108,60400.0
2011-01-04 14:40:00,31.88,31.93,31.88,31.91,42100.0,23.1108,23.147,23.1108,23.1325,42100.0
2011-01-04 14:45:00,31.9,31.92,31.9,31.91,20600.0,23.1253,23.1398,23.1253,23.1325,20600.0
2011-01-04 14:50:00,31.92,31.94,31.91,31.92,37900.0,23.1398,23.1543,23.1325,23.1398,37900.0
2011-01-04 14:55:00,31.92,31.92,31.89,31.89,16800.0,23.1398,23.1398,23.118,23.118,16800.0
2011-01-04 15:00:00,31.89,31.94,31.89,31.9,38400.0,23.118,23.1543,23.118,23.1253,38400.0
2011-01-04 15:05:00,31.9,31.93,31.88,31.92,74300.0,23.1253,23.147,23.1108,23.1398,74300.0
2011-01-04 15:10:00,31.93,31.93,31.85,31.88,46300.0,23.147,23.147,23.089,23.1108,46300.0
2011-01-04 15:15:00,31.88,31.88,31.82,31.84,60400.0,23.1108,23.1108,23.0673,23.0818,60400.0
2011-01-04 15:20:00,31.84,31.91,31.84,31.9,55600.0,23.0818,23.1325,23.0818,23.1253,55600.0
2011-01-04 15:25:00,31.91,31.92,31.86,31.86,35000.0,23.1325,23.1398,23.0963,23.0963,35000.0
2011-01-04 15:30:00,31.86,31.89,31.85,31.85,43000.0,23.0963,23.118,23.089,23.089,43000.0
2011-01-04 15:35:00,31.86,31.89,31.84,31.89,63700.0,23.0963,23.118,23.0818,23.118,63700.0
2011-01-04 15:40:00,31.89,31.91,31.86,31.89,53800.0,23.118,23.1325,23.0963,23.118,53800.0
2011-01-04 15:45:00,31.9,31.92,31.89,31.9,71500.0,23.1253,23.1398,23.118,23.1253,71500.0
2011-01-04 15:50:00,31.91,31.91,31.88,31.88,113300.0,23.1325,23.1325,23.1108,23.1108,113300.0
2011-01-04 15:55:00,31.88,31.9,31.87,31.9,169300.0,23.1108,23.1253,23.1035,23.1253,169300.0
2011-01-05 09:30:00,31.73,31.91,31.73,31.91,45600.0,23.002,23.1325,23.002,23.1325,45600.0
2011-01-05 09:35:00,31.9,31.92,31.86,31.88,34300.0,23.1253,23.1398,23.0963,23.1108,34300.0
2011-01-05 09:40:00,31.89,31.95,31.85,31.88,38100.0,23.118,23.1615,23.089,23.1108,38100.0
2011-01-05 09:45:00,31.88,31.99,31.88,31.99,51100.0,23.1108,23.1905,23.1108,23.1905,51100.0
2011-01-05 09:50:00,31.99,31.99,31.85,31.85,39100.0,23.1905,23.1905,23.089,23.089,39100.0
2011-01-05 09:55:00,31.86,31.87,31.83,31.86,40500.0,23.0963,23.1035,23.0745,23.0963,40500.0
2011-01-05 10:00:00,31.86,31.91,31.76,31.81,45900.0,23.0963,23.1325,23.0238,23.06,45900.0
2011-01-05 10:05:00,31.81,31.89,31.81,31.88,34900.0,23.06,23.118,23.06,23.1108,34900.0
2011-01-05 10:10:00,31.88,31.97,31.88,31.92,76100.0,23.1108,23.176,23.1108,23.1398,76100.0
2011-01-05 10:15:00,31.91,31.91,31.82,31.84,26200.0,23.1325,23.1325,23.0673,23.0818,26200.0
2011-01-05 10:20:00,31.83,31.85,31.79,31.79,29600.0,23.0745,23.089,23.0455,23.0455,29600.0
2011-01-05 10:25:00,31.79,31.82,31.77,31.82,23100.0,23.0455,23.0673,23.031,23.0673,23100.0
2011-01-05 10:30:00,31.82,31.84,31.8,31.83,153300.0,23.0673,23.0818,23.0528,23.0745,153300.0
2011-01-05 10:35:00,31.83,31.88,31.83,31.88,28800.0,23.0745,23.1108,23.0745,23.1108,28800.0
2011-01-05 10:40:00,31.89,31.93,31.87,31.87,35600.0,23.118,23.147,23.1035,23.1035,35600.0
2011-01-05 10:45:00,31.88,31.99,31.87,31.93,49400.0,23.1108,23.1905,23.1035,23.147,49400.0
2011-01-05 10:50:00,31.93,31.94,31.9,31.91,16000.0,23.147,23.1543,23.1253,23.1325,16000.0
2011-01-05 10:55:00,31.9,31.94,31.88,31.93,26800.0,23.1253,23.1543,23.1108,23.147,26800.0
2011-01-05 11:00:00,31.94,31.96,31.92,31.92,31400.0,23.1543,23.1688,23.1398,23.1398,31400.0
2011-01-05 11:05:00,31.92,31.99,31.9,31.99,49100.0,23.1398,23.1905,23.1253,23.1905,49100.0
2011-01-05 11:10:00,31.99,31.99,31.93,31.95,43700.0,23.1905,23.1905,23.147,23.1615,43700.0
2011-01-05 11:15:00,31.96,32.02,31.95,31.99,115300.0,23.1688,23.2123,23.1615,23.1905,115300.0
2011-01-05 11:20:00,31.99,32.07,31.97,32.04,68700.0,23.1905,23.2485,23.176,23.2268,68700.0
2011-01-05 11:25:00,32.03,32.08,32.0,32.05,50000.0,23.2195,23.2558,23.1978,23.234,50000.0
2011-01-05 11:30:00,32.05,32.08,32.01,32.03,50100.0,23.234,23.2558,23.205,23.2195,50100.0
2011-01-05 11:35:00,32.05,32.08,32.02,32.03,99900.0,23.234,23.2558,23.2123,23.2195,99900.0
2011-01-05 11:40:00,32.04,32.06,32.01,32.03,45600.0,23.2268,23.2413,23.205,23.2195,45600.0
2011-01-05 11:45:00,32.03,32.03,31.97,31.97,26300.0,23.2195,23.2195,23.176,23.176,26300.0
2011-01-05 11:50:00,31.96,32.02,31.95,32.01,45900.0,23.1688,23.2123,23.1615,23.205,45900.0
2011-01-05 11:55:00,32.0,32.03,32.0,32.03,10400.0,23.1978,23.2195,23.1978,23.2195,10400.0
2011-01-05 12:00:00,32.03,32.03,32.0,32.02,15100.0,23.2195,23.2195,23.1978,23.2123,15100.0
2011-01-05 12:05:00,32.01,32.03,32.0,32.03,19900.0,23.205,23.2195,23.1978,23.2195,19900.0
2011-01-05 12:10:00,32.04,32.04,31.99,31.99,13700.0,23.2268,23.2268,23.1905,23.1905,13700.0
2011-01-05 12:15:00,32.0,32.01,31.93,31.94,33900.0,23.1978,23.205,23.147,23.1543,33900.0
2011-01-05 12:20:00,31.95,31.95,31.91,31.94,22600.0,23.1615,23.1615,23.1325,23.1543,22600.0
2011-01-05 12:25:00,31.93,31.93,31.9,31.9,31800.0,23.147,23.147,23.1253,23.1253,31800.0
2011-01-05 12:30:00,31.91,31.94,31.89,31.93,35500.0,23.1325,23.1543,23.118,23.147,35500.0
2011-01-05 12:35:00,31.93,31.95,31.9,31.92,48600.0,23.147,23.1615,23.1253,23.1398,48600.0
2011-01-05 12:40:00,31.91,31.92,31.89,31.91,29500.0,23.1325,23.1398,23.118,23.1325,29500.0
2011-01-05 12:45:00,31.91,31.91,31.89,31.91,29700.0,23.1325,23.1325,23.118,23.1325,29700.0
2011-01-05 12:50:00,31.9,31.9,31.89,31.9,11200.0,23.1253,23.1253,23.118,23.1253,11200.0
2011-01-05 12:55:00,31.89,31.9,31.84,31.84,23400.0,23.118,23.1253,23.0818,23.0818,23400.0
2011-01-05 13:00:00,31.85,31.9,31.84,31.87,23200.0,23.089,23.1253,23.0818,23.1035,23200.0
2011-01-05 13:05:00,31.87,31.9,31.86,31.89,17600.0,23.1035,23.1253,23.0963,23.118,17600.0
2011-01-05 13:10:00,31.89,31.9,31.85,31.88,18500.0,23.118,23.1253,23.089,23.1108,18500.0
2011-01-05 13:15:00,31.88,31.89,31.85,31.87,21200.0,23.1108,23.118,23.089,23.1035,21200.0
2011-01-05 13:20:00,31.87,31.87,31.85,31.85,22700.0,23.1035,23.1035,23.089,23.089,22700.0
2011-01-05 13:25:00,31.86,31.86,31.85,31.85,17800.0,23.0963,23.0963,23.089,23.089,17800.0
2011-01-05 13:30:00,31.86,31.89,31.85,31.88,33900.0,23.0963,23.118,23.089,23.1108,33900.0
2011-01-05 13:35:00,31.88,31.92,31.87,31.9,44400.0,23.1108,23.1398,23.1035,23.1253,44400.0
2011-01-05 13:40:00,31.89,31.9,31.86,31.9,39500.0,23.118,23.1253,23.0963,23.1253,39500.0
2011-01-05 13:45:00,31.9,31.91,31.88,31.9,20400.0,23.1253,23.1325,23.1108,23.1253,20400.0
2011-01-05 13:50:00,31.89,31.9,31.85,31.86,22000.0,23.118,23.1253,23.089,23.0963,22000.0
2011-01-05 13:55:00,31.86,31.89,31.86,31.89,16200.0,23.0963,23.118,23.0963,23.118,16200.0
2011-01-05 14:00:00,31.9,31.93,31.88,31.92,72800.0,23.1253,23.147,23.1108,23.1398,72800.0
2011-01-05 14:05:00,31.93,31.94,31.87,31.88,48700.0,23.147,23.1543,23.1035,23.1108,48700.0
2011-01-05 14:10:00,31.87,31.89,31.87,31.87,14700.0,23.1035,23.118,23.1035,23.1035,14700.0
2011-01-05 14:15:00,31.87,31.9,31.87,31.87,42800.0,23.1035,23.1253,23.1035,23.1035,42800.0
2011-01-05 14:20:00,31.88,31.88,31.82,31.82,64300.0,23.1108,23.1108,23.0673,23.0673,64300.0
2011-01-05 14:25:00,31.83,31.85,31.82,31.83,59000.0,23.0745,23.089,23.0673,23.0745,59000.0
2011-01-05 14:30:00,31.82,31.83,31.81,31.82,42900.0,23.0673,23.0745,23.06,23.0673,42900.0
2011-01-05 14:35:00,31.83,31.84,31.77,31.78,75300.0,23.0745,23.0818,23.031,23.0383,75300.0
2011-01-05 14:40:00,31.79,31.84,31.7,31.8,135000.0,23.0455,23.0818,22.9803,23.0528,135000.0
2011-01-05 14:45:00,31.8,31.81,31.8,31.81,20800.0,23.0528,23.06,23.0528,23.06,20800.0
2011-01-05 14:50:00,31.81,31.82,31.78,31.79,47600.0,23.06,23.0673,23.0383,23.0455,47600.0
2011-01-05 14:55:00,31.79,31.87,31.78,31.87,110800.0,23.0455,23.1035,23.0383,23.1035,110800.0
2011-01-05 15:00:00,31.87,31.91,31.81,31.83,61700.0,23.1035,23.1325,23.06,23.0745,61700.0
2011-01-05 15:05:00,31.84,31.85,31.83,31.84,45600.0,23.0818,23.089,23.0745,23.0818,45600.0
2011-01-05 15:10:00,31.83,31.9,31.83,31.88,74300.0,23.0745,23.1253,23.0745,23.1108,74300.0
2011-01-05 15:15:00,31.88,31.92,31.85,31.92,56600.0,23.1108,23.1398,23.089,23.1398,56600.0
2011-01-05 15:20:00,31.91,31.92,31.88,31.91,56900.0,23.1325,23.1398,23.1108,23.1325,56900.0
2011-01-05 15:25:00,31.91,31.93,31.87,31.87,36000.0,23.1325,23.147,23.1035,23.1035,36000.0
2011-01-05 15:30:00,31.88,31.91,31.86,31.89,60500.0,23.1108,23.1325,23.0963,23.118,60500.0
2011-01-05 15:35:00,31.89,31.9,31.84,31.86,177200.0,23.118,23.1253,23.0818,23.0963,177200.0
2011-01-05 15:40:00,31.87,31.87,31.83,31.85,51600.0,23.1035,23.1035,23.0745,23.089,51600.0
2011-01-05 15:45:00,31.85,31.88,31.82,31.85,181400.0,23.089,23.1108,23.0673,23.089,181400.0
2011-01-05 15:50:00,31.85,31.86,31.81,31.84,131900.0,23.089,23.0963,23.06,23.0818,131900.0
2011-01-05 15:55:00,31.85,31.87,31.84,31.86,169900.0,23.089,23.1035,23.0818,23.0963,169900.0
2011-01-06 09:30:00,31.84,31.9,31.78,31.85,57300.0,23.0818,23.1253,23.0383,23.089,57300.0
2011-01-06 09:35:00,31.85,31.87,31.8,31.85,47900.0,23.089,23.1035,23.0528,23.089,47900.0
2011-01-06 09:40:00,31.85,31.86,31.68,31.78,72500.0,23.089,23.0963,22.9658,23.0383,72500.0
2011-01-06 09:45:00,31.78,31.81,31.76,31.8,32900.0,23.0383,23.06,23.0238,23.0528,32900.0
2011-01-06 09:50:00,31.8,31.8,31.78,31.79,23500.0,23.0528,23.0528,23.0383,23.0455,23500.0
2011-01-06 09:55:00,31.79,31.79,31.72,31.72,33500.0,23.0455,23.0455,22.9948,22.9948,33500.0
2011-01-06 10:00:00,31.72,31.74,31.68,31.7,51200.0,22.9948,23.0093,22.9658,22.9803,51200.0
2011-01-06 10:05:00,31.7,31.73,31.68,31.68,38300.0,22.9803,23.002,22.9658,22.9658,38300.0
2011-01-06 10:10:00,31.69,31.69,31.66,31.66,20700.0,22.973,22.973,22.9513,22.9513,20700.0
2011-01-06 10:15:00,31.66,31.74,31.66,31.74,28700.0,22.9513,23.0093,22.9513,23.0093,28700.0
2011-01-06 10:20:00,31.74,31.77,31.73,31.76,50600.0,23.0093,23.031,23.002,23.0238,50600.0
2011-01-06 10:25:00,31.76,31.78,31.73,31.74,60900.0,23.0238,23.0383,23.002,23.0093,60900.0
2011-01-06 10:30:00,31.74,31.84,31.74,31.84,62800.0,23.0093,23.0818,23.0093,23.0818,62800.0
2011-01-06 10:35:00,31.84,31.86,31.83,31.86,55400.0,23.0818,23.0963,23.0745,23.0963,55400.0
2011-01-06 10:40:00,31.85,31.86,31.79,31.8,44400.0,23.089,23.0963,23.0455,23.0528,44400.0
2011-01-06 10:45:00,31.8,31.86,31.8,31.84,42900.0,23.0528,23.0963,23.0528,23.0818,42900.0
2011-01-06 10:50:00,31.84,31.85,31.81,31.83,35500.0,23.0818,23.089,23.06,23.0745,35500.0
2011-01-06 10:55:00,31.83,31.83,31.77,31.82,33900.0,23.0745,23.0745,23.031,23.0673,33900.0
2011-01-06 11:00:00,31.81,31.82,31.75,31.75,35000.0,23.06,23.0673,23.0165,23.0165,35000.0
2011-01-06 11:05:00,31.74,31.76,31.67,31.7,27600.0,23.0093,23.0238,22.9585,22.9803,27600.0
2011-01-06 11:10:00,31.71,31.76,31.7,31.74,16900.0,22.9875,23.0238,22.9803,23.0093,16900.0
2011-01-06 11:15:00,31.73,31.74,31.67,31.7,21600.0,23.002,23.0093,22.9585,22.9803,21600.0
2011-01-06 11:20:00,31.71,31.71,31.67,31.68,16600.0,22.9875,22.9875,22.9585,22.9658,16600.0
2011-01-06 11:25:00,31.68,31.74,31.68,31.73,25100.0,22.9658,23.0093,22.9658,23.002,25100.0
2011-01-06 11:30:00,31.73,31.78,31.73,31.77,18700.0,23.002,23.0383,23.002,23.031,18700.0
2011-01-06 11:35:00,31.76,31.77,31.75,31.75,16300.0,23.0238,23.031,23.0165,23.0165,16300.0
2011-01-06 11:40:00,31.75,31.76,31.73,31.74,28200.0,23.0165,23.0238,23.002,23.0093,28200.0
2011-01-06 11:45:00,31.74,31.78,31.73,31.76,23700.0,23.0093,23.0383,23.002,23.0238,23700.0
2011-01-06 11:50:00,31.77,31.77,31.75,31.75,15700.0,23.031,23.031,23.0165,23.0165,15700.0
2011-01-06 11:55:00,31.76,31.8,31.73,31.73,87200.0,23.0238,23.0528,23.002,23.002,87200.0
2011-01-06 12:00:00,31.74,31.76,31.67,31.67,32300.0,23.0093,23.0238,22.9585,22.9585,32300.0
2011-01-06 12:05:00,31.67,31.67,31.61,31.63,31100.0,22.9585,22.9585,22.915,22.9295,31100.0
2011-01-06 12:10:00,31.63,31.71,31.63,31.7,29800.0,22.9295,22.9875,22.9295,22.9803,29800.0
2011-01-06 12:15:00,31.71,31.75,31.7,31.73,44200.0,22.9875,23.0165,22.9803,23.002,44200.0
2011-01-06 12:20:00,31.75,31.77,31.73,31.74,82800.0,23.0165,23.031,23.002,23.0093,82800.0
2011-01-06 12:25:00,31.74,31.78,31.74,31.75,34200.0,23.0093,23.0383,23.0093,23.0165,34200.0
2011-01-06 12:30:00,31.75,31.76,31.71,31.75,55100.0,23.0165,23.0238,22.9875,23.0165,55100.0
2011-01-06 12:35:00,31.75,31.77,31.74,31.76,29700.0,23.0165,23.031,23.0093,23.0238,29700.0
2011-01-06 12:40:00,31.77,31.78,31.75,31.78,33900.0,23.031,23.0383,23.0165,23.0383,33900.0
2011-01-06 12:45:00,31.78,31.83,31.77,31.78,49600.0,23.0383,23.0745,23.031,23.0383,49600.0
2011-01-06 12:50:00,31.78,31.8,31.76,31.77,26900.0,23.0383,23.0528,23.0238,23.031,26900.0
2011-01-06 12:55:00,31.78,31.82,31.76,31.79,22700.0,23.0383,23.0673,23.0238,23.0455,22700.0
2011-01-06 13:00:00,31.79,31.82,31.74,31.74,32300.0,23.0455,23.0673,23.0093,23.0093,32300.0
2011-01-06 13:05:00,31.74,31.76,31.68,31.7,41800.0,23.0093,23.0238,22.9658,22.9803,41800.0
2011-01-06 13:10:00,31.7,31.71,31.66,31.69,14000.0,22.9803,22.9875,22.9513,22.973,14000.0
2011-01-06 13:15:00,31.68,31.73,31.68,31.73,13600.0,22.9658,23.002,22.9658,23.002,13600.0
2011-01-06 13:20:00,31.73,31.74,31.71,31.72,12900.0,23.002,23.0093,22.9875,22.9948,12900.0
2011-01-06 13:25:00,31.72,31.73,31.68,31.69,31600.0,22.9948,23.002,22.9658,22.973,31600.0
2011-01-06 13:30:00,31.7,31.71,31.69,31.69,15700.0,22.9803,22.9875,22.973,22.973,15700.0
2011-01-06 13:35:00,31.69,31.69,31.66,31.68,28200.0,22.973,22.973,22.9513,22.9658,28200.0
2011-01-06 13:40:00,31.68,31.7,31.68,31.69,9100.0,22.9658,22.9803,22.9658,22.973,9100.0
2011-01-06 13:45:00,31.7,31.72,31.69,31.7,59000.0,22.9803,22.9948,22.973,22.9803,59000.0
2011-01-06 13:50:00,31.7,31.71,31.69,31.7,26800.0,22.9803,22.9875,22.973,22.9803,26800.0
2011-01-06 13:55:00,31.7,31.7,31.69,31.7,33200.0,22.9803,22.9803,22.973,22.9803,33200.0
2011-01-06 14:00:00,31.7,31.71,31.69,31.7,40300.0,22.9803,22.9875,22.973,22.9803,40300.0
2011-01-06 14:05:00,31.7,31.7,31.69,31.7,9200.0,22.9803,22.9803,22.973,22.9803,9200.0
2011-01-06 14:10:00,31.7,31.7,31.69,31.69,17800.0,22.9803,22.9803,22.973,22.973,17800.0
2011-01-06 14:15:00,31.69,31.7,31.68,31.68,51100.0,22.973,22.9803,22.9658,22.9658,51100.0
2011-01-06 14:20:00,31.68,31.69,31.63,31.64,57300.0,22.9658,22.973,22.9295,22.9368,57300.0
2011-01-06 14:25:00,31.64,31.64,31.6,31.61,44900.0,22.9368,22.9368,22.9078,22.915,44900.0
2011-01-06 14:30:00,31.62,31.62,31.58,31.59,56500.0,22.9223,22.9223,22.8933,22.9005,56500.0
2011-01-06 14:35:00,31.59,31.62,31.59,31.6,28900.0,22.9005,22.9223,22.9005,22.9078,28900.0
2011-01-06 14:40:00,31.59,31.59,31.54,31.54,50100.0,22.9005,22.9005,22.8643,22.8643,50100.0
2011-01-06 14:45:00,31.55,31.55,31.51,31.52,44100.0,22.8715,22.8715,22.8425,22.8498,44100.0
2011-01-06 14:50:00,31.52,31.55,31.49,31.55,84500.0,22.8498,22.8715,22.828,22.8715,84500.0
2011-01-06 14:55:00,31.55,31.55,31.48,31.48,88100.0,22.8715,22.8715,22.8208,22.8208,88100.0
2011-01-06 15:00:00,31.49,31.54,31.48,31.53,43100.0,22.828,22.8643,22.8208,22.857,43100.0
2011-01-06 15:05:00,31.53,31.56,31.5,31.53,130400.0,22.857,22.8788,22.8353,22.857,130400.0
2011-01-06 15:10:00,31.53,31.54,31.49,31.53,54300.0,22.857,22.8643,22.828,22.857,54300.0
2011-01-06 15:15:00,31.53,31.55,31.49,31.5,48000.0,22.857,22.8715,22.828,22.8353,48000.0
2011-01-06 15:20:00,31.49,31.52,31.45,31.45,54200.0,22.828,22.8498,22.799,22.799,54200.0
2011-01-06 15:25:00,31.45,31.49,31.39,31.47,144800.0,22.799,22.828,22.7556,22.8135,144800.0
2011-01-06 15:30:00,31.48,31.51,31.45,31.5,84600.0,22.8208,22.8425,22.799,22.8353,84600.0
2011-01-06 15:35:00,31.5,31.55,31.47,31.52,114000.0,22.8353,22.8715,22.8135,22.8498,114000.0
2011-01-06 15:40:00,31.53,31.58,31.52,31.52,81700.0,22.857,22.8933,22.8498,22.8498,81700.0
2011-01-06 15:45:00,31.53,31.54,31.51,31.52,128200.0,22.857,22.8643,22.8425,22.8498,128200.0
2011-01-06 15:50:00,31.52,31.55,31.48,31.48,107900.0,22.8498,22.8715,22.8208,22.8208,107900.0
2011-01-06 15:55:00,31.49,31.51,31.45,31.49,256200.0,22.828,22.8425,22.799,22.828,256200.0
2011-01-07 09:30:00,31.59,31.65,31.51,31.6,54000.0,22.9005,22.944,22.8425,22.9078,54000.0
2011-01-07 09:35:00,31.59,31.63,31.54,31.61,33500.0,22.9005,22.9295,22.8643,22.915,33500.0
2011-01-07 09:40:00,31.61,31.63,31.55,31.61,28700.0,22.915,22.9295,22.8715,22.915,28700.0
2011-01-07 09:45:00,31.6,31.61,31.46,31.47,45300.0,22.9078,22.915,22.8063,22.8135,45300.0
2011-01-07 09:50:00,31.46,31.47,31.42,31.44,40000.0,22.8063,22.8135,22.7773,22.7918,40000.0
2011-01-07 09:55:00,31.44,31.44,31.37,31.38,34500.0,22.7918,22.7918,22.7411,22.7483,34500.0
2011-01-07 10:00:00,31.38,31.43,31.37,31.41,29800.0,22.7483,22.7845,22.7411,22.7701,29800.0
2011-01-07 10:05:00,31.41,31.43,31.39,31.42,23500.0,22.7701,22.7845,22.7556,22.7773,23500.0
2011-01-07 10:10:00,31.42,31.47,31.42,31.46,20300.0,22.7773,22.8135,22.7773,22.8063,20300.0
2011-01-07 10:15:00,31.47,31.49,31.46,31.47,18300.0,22.8135,22.828,22.8063,22.8135,18300.0
2011-01-07 10:20:00,31.48,31.51,31.45,31.51,21000.0,22.8208,22.8425,22.799,22.8425,21000.0
2011-01-07 10:25:00,31.5,31.53,31.49,31.53,23900.0,22.8353,22.857,22.828,22.857,23900.0
2011-01-07 10:30:00,31.53,31.57,31.52,31.53,35500.0,22.857,22.886,22.8498,22.857,35500.0
2011-01-07 10:35:00,31.54,31.54,31.48,31.49,20500.0,22.8643,22.8643,22.8208,22.828,20500.0
2011-01-07 10:40:00,31.49,31.49,31.43,31.43,30200.0,22.828,22.828,22.7845,22.7845,30200.0
2011-01-07 10:45:00,31.43,31.43,31.36,31.38,28500.0,22.7845,22.7845,22.7338,22.7483,28500.0
2011-01-07 10:50:00,31.38,31.38,31.31,31.33,54200.0,22.7483,22.7483,22.6976,22.7121,54200.0
2011-01-07 10:55:00,31.33,31.39,31.31,31.38,24000.0,22.7121,22.7556,22.6976,22.7483,24000.0
2011-01-07 11:00:00,31.37,31.38,31.28,31.28,61000.0,22.7411,22.7483,22.6758,22.6758,61000.0
2011-01-07 11:05:00,31.28,31.28,31.2,31.21,86900.0,22.6758,22.6758,22.6178,22.6251,86900.0
2011-01-07 11:10:00,31.2,31.3,31.2,31.3,51000.0,22.6178,22.6903,22.6178,22.6903,51000.0
2011-01-07 11:15:00,31.29,31.29,31.24,31.24,20500.0,22.6831,22.6831,22.6468,22.6468,20500.0
2011-01-07 11:20:00,31.23,31.24,31.19,31.22,59700.0,22.6396,22.6468,22.6106,22.6323,59700.0
2011-01-07 11:25:00,31.21,31.26,31.19,31.25,52700.0,22.6251,22.6613,22.6106,22.6541,52700.0
2011-01-07 11:30:00,31.26,31.29,31.24,31.29,55300.0,22.6613,22.6831,22.6468,22.6831,55300.0
2011-01-07 11:35:00,31.29,31.29,31.23,31.27,20800.0,22.6831,22.6831,22.6396,22.6686,20800.0
2011-01-07 11:40:00,31.26,31.3,31.24,31.29,34100.0,22.6613,22.6903,22.6468,22.6831,34100.0
2011-01-07 11:45:00,31.28,31.37,31.24,31.34,46600.0,22.6758,22.7411,22.6468,22.7193,46600.0
2011-01-07 11:50:00,31.34,31.38,31.31,31.36,28500.0,22.7193,22.7483,22.6976,22.7338,28500.0
2011-01-07 11:55:00,31.36,31.38,31.28,31.3,32300.0,22.7338,22.7483,22.6758,22.6903,32300.0
2011-01-07 12:00:00,31.29,31.29,31.24,31.25,40200.0,22.6831,22.6831,22.6468,22.6541,40200.0
2011-01-07 12:05:00,31.25,31.27,31.23,31.27,29600.0,22.6541,22.6686,22.6396,22.6686,29600.0
2011-01-07 12:10:00,31.27,31.27,31.22,31.22,26300.0,22.6686,22.6686,22.6323,22.6323,26300.0
2011-01-07 12:15:00,31.22,31.23,31.2,31.21,34100.0,22.6323,22.6396,22.6178,22.6251,34100.0
2011-01-07 12:20:00,31.21,31.22,31.18,31.2,53500.0,22.6251,22.6323,22.6033,22.6178,53500.0
2011-01-07 12:25:00,31.2,31.23,31.18,31.18,60900.0,22.6178,22.6396,22.6033,22.6033,60900.0
2011-01-07 12:30:00,31.18,31.18,31.13,31.15,89000.0,22.6033,22.6033,22.5671,22.5816,89000.0
2011-01-07 12:35:00,31.15,31.2,31.14,31.2,24800.0,22.5816,22.6178,22.5743,22.6178,24800.0
2011-01-07 12:40:00,31.2,31.25,31.19,31.21,22200.0,22.6178,22.6541,22.6106,22.6251,22200.0
2011-01-07 12:45:00,31.2,31.2,31.15,31.18,34900.0,22.6178,22.6178,22.5816,22.6033,34900.0
2011-01-07 12:50:00,31.18,31.18,31.12,31.15,42600.0,22.6033,22.6033,22.5598,22.5816,42600.0
2011-01-07 12:55:00,31.16,31.23,31.16,31.22,35500.0,22.5888,22.6396,22.5888,22.6323,35500.0
2011-01-07 13:00:00,31.22,31.22,31.19,31.22,20900.0,22.6323,22.6323,22.6106,22.6323,20900.0
2011-01-07 13:05:00,31.21,31.29,31.21,31.28,34400.0,22.6251,22.6831,22.6251,22.6758,34400.0
2011-01-07 13:10:00,31.28,31.31,31.27,31.31,21300.0,22.6758,22.6976,22.6686,22.6976,21300.0
2011-01-07 13:15:00,31.31,31.44,31.3,31.37,87700.0,22.6976,22.7918,22.6903,22.7411,87700.0
2011-01-07 13:20:00,31.38,31.39,31.36,31.38,19400.0,22.7483,22.7556,22.7338,22.7483,19400.0
2011-01-07 13:25:00,31.38,31.41,31.34,31.4,64200.0,22.7483,22.7701,22.7193,22.7628,64200.0
2011-01-07 13:30:00,31.4,31.43,31.37,31.42,77600.0,22.7628,22.7845,22.7411,22.7773,77600.0
2011-01-07 13:35:00,31.41,31.42,31.36,31.4,30800.0,22.7701,22.7773,22.7338,22.7628,30800.0
2011-01-07 13:40:00,31.4,31.4,31.32,31.33,70500.0,22.7628,22.7628,22.7048,22.7121,70500.0
2011-01-07 13:45:00,31.33,31.33,31.29,31.31,55500.0,22.7121,22.7121,22.6831,22.6976,55500.0
2011-01-07 13:50:00,31.3,31.32,31.25,31.31,50000.0,22.6903,22.7048,22.6541,22.6976,50000.0
2011-01-07 13:55:00,31.3,31.3,31.17,31.18,47600.0,22.6903,22.6903,22.5961,22.6033,47600.0
2011-01-07 14:00:00,31.18,31.21,31.17,31.21,37800.0,22.6033,22.6251,22.5961,22.6251,37800.0
2011-01-07 14:05:00,31.21,31.23,31.21,31.22,17800.0,22.6251,22.6396,22.6251,22.6323,17800.0
2011-01-07 14:10:00,31.21,31.25,31.21,31.23,19400.0,22.6251,22.6541,22.6251,22.6396,19400.0
2011-01-07 14:15:00,31.24,31.27,31.23,31.26,22900.0,22.6468,22.6686,22.6396,22.6613,22900.0
2011-01-07 14:20:00,31.26,31.3,31.25,31.27,49200.0,22.6613,22.6903,22.6541,22.6686,49200.0
2011-01-07 14:25:00,31.27,31.27,31.24,31.25,40900.0,22.6686,22.6686,22.6468,22.6541,40900.0
2011-01-07 14:30:00,31.24,31.24,31.2,31.22,45400.0,22.6468,22.6468,22.6178,22.6323,45400.0
2011-01-07 14:35:00,31.21,31.22,31.18,31.21,60600.0,22.6251,22.6323,22.6033,22.6251,60600.0
2011-01-07 14:40:00,31.2,31.23,31.19,31.23,22100.0,22.6178,22.6396,22.6106,22.6396,22100.0
2011-01-07 14:45:00,31.24,31.25,31.21,31.24,33600.0,22.6468,22.6541,22.6251,22.6468,33600.0
2011-01-07 14:50:00,31.25,31.27,31.24,31.25,67600.0,22.6541,22.6686,22.6468,22.6541,67600.0
2011-01-07 14:55:00,31.24,31.25,31.23,31.24,24900.0,22.6468,22.6541,22.6396,22.6468,24900.0
2011-01-07 15:00:00,31.24,31.25,31.23,31.24,31900.0,22.6468,22.6541,22.6396,22.6468,31900.0
2011-01-07 15:05:00,31.24,31.27,31.23,31.26,37900.0,22.6468,22.6686,22.6396,22.6613,37900.0
2011-01-07 15:10:00,31.25,31.27,31.21,31.24,51400.0,22.6541,22.6686,22.6251,22.6468,51400.0
2011-01-07 15:15:00,31.24,31.33,31.24,31.32,39000.0,22.6468,22.7121,22.6468,22.7048,39000.0
2011-01-07 15:20:00,31.32,31.35,31.31,31.34,23600.0,22.7048,22.7266,22.6976,22.7193,23600.0
2011-01-07 15:25:00,31.35,31.36,31.32,31.33,31300.0,22.7266,22.7338,22.7048,22.7121,31300.0
2011-01-07 15:30:00,31.32,31.37,31.28,31.37,77100.0,22.7048,22.7411,22.6758,22.7411,77100.0
2011-01-07 15:35:00,31.36,31.39,31.33,31.36,44500.0,22.7338,22.7556,22.7121,22.7338,44500.0
2011-01-07 15:40:00,31.36,31.4,31.33,31.33,52200.0,22.7338,22.7628,22.7121,22.7121,52200.0
2011-01-07 15:45:00,31.33,31.36,31.33,31.35,57600.0,22.7121,22.7338,22.7121,22.7266,57600.0
2011-01-07 15:50:00,31.35,31.37,31.3,31.32,82700.0,22.7266,22.7411,22.6903,22.7048,82700.0
2011-01-07 15:55:00,31.32,31.33,31.28,31.29,110500.0,22.7048,22.7121,22.6758,22.6831,110500.0
2011-01-10 09:30:00,31.02,31.08,30.71,30.73,203700.0,22.4873,22.5308,22.2626,22.2771,203700.0
2011-01-10 09:35:00,30.76,30.84,30.75,30.8,92100.0,22.2988,22.3568,22.2916,22.3278,92100.0
2011-01-10 09:40:00,30.8,30.81,30.75,30.76,116000.0,22.3278,22.3351,22.2916,22.2988,116000.0
2011-01-10 09:45:00,30.78,30.89,30.77,30.85,80900.0,22.3133,22.3931,22.3061,22.3641,80900.0
2011-01-10 09:50:00,30.85,30.86,30.75,30.78,94100.0,22.3641,22.3713,22.2916,22.3133,94100.0
2011-01-10 09:55:00,30.77,30.84,30.68,30.7,90800.0,22.3061,22.3568,22.2409,22.2553,90800.0
2011-01-10 10:00:00,30.7,30.78,30.68,30.78,56800.0,22.2553,22.3133,22.2409,22.3133,56800.0
2011-01-10 10:05:00,30.78,30.86,30.71,30.86,95600.0,22.3133,22.3713,22.2626,22.3713,95600.0
2011-01-10 10:10:00,30.85,30.9,30.79,30.8,106300.0,22.3641,22.4003,22.3206,22.3278,106300.0
2011-01-10 10:15:00,30.8,30.81,30.76,30.76,38100.0,22.3278,22.3351,22.2988,22.2988,38100.0
2011-01-10 10:20:00,30.77,30.98,30.77,30.97,59800.0,22.3061,22.4583,22.3061,22.4511,59800.0
2011-01-10 10:25:00,30.97,31.0,30.96,30.99,56500.0,22.4511,22.4728,22.4438,22.4656,56500.0
2011-01-10 10:30:00,30.98,31.1,30.98,31.08,78800.0,22.4583,22.5453,22.4583,22.5308,78800.0
2011-01-10 10:35:00,31.08,31.08,31.04,31.05,56500.0,22.5308,22.5308,22.5018,22.5091,56500.0
2011-01-10 10:40:00,31.05,31.06,30.99,30.99,83700.0,22.5091,22.5163,22.4656,22.4656,83700.0
2011-01-10 10:45:00,30.99,31.03,30.98,31.01,102000.0,22.4656,22.4946,22.4583,22.4801,102000.0
2011-01-10 10:50:00,31.02,31.02,30.99,31.0,11700.0,22.4873,22.4873,22.4656,22.4728,11700.0
2011-01-10 10:55:00,31.0,31.0,30.9,30.91,84800.0,22.4728,22.4728,22.4003,22.4076,84800.0
2011-01-10 11:00:00,30.9,30.91,30.87,30.87,41600.0,22.4003,22.4076,22.3786,22.3786,41600.0
2011-01-10 11:05:00,30.85,30.88,30.8,30.84,41600.0,22.3641,22.3858,22.3278,22.3568,41600.0
2011-01-10 11:10:00,30.85,30.97,30.84,30.95,39300.0,22.3641,22.4511,22.3568,22.4366,39300.0
2011-01-10 11:15:00,30.95,30.99,30.94,30.99,41300.0,22.4366,22.4656,22.4293,22.4656,41300.0
2011-01-10 11:20:00,30.99,31.04,30.98,31.0,40500.0,22.4656,22.5018,22.4583,22.4728,40500.0
2011-01-10 11:25:00,31.0,31.1,30.98,31.08,17200.0,22.4728,22.5453,22.4583,22.5308,17200.0
2011-01-10 11:30:00,31.08,31.08,30.96,30.97,22800.0,22.5308,22.5308,22.4438,22.4511,22800.0
2011-01-10 11:35:00,30.97,31.0,30.96,30.99,16500.0,22.4511,22.4728,22.4438,22.4656,16500.0
2011-01-10 11:40:00,30.99,31.09,30.98,31.09,34800.0,22.4656,22.5381,22.4583,22.5381,34800.0
2011-01-10 11:45:00,31.08,31.12,31.05,31.06,67000.0,22.5308,22.5598,22.5091,22.5163,67000.0
2011-01-10 11:50:00,31.06,31.06,30.97,31.0,87900.0,22.5163,22.5163,22.4511,22.4728,87900.0
2011-01-10 11:55:00,31.0,31.0,30.96,30.97,18200.0,22.4728,22.4728,22.4438,22.4511,18200.0
2011-01-10 12:00:00,30.98,31.0,30.97,31.0,10300.0,22.4583,22.4728,22.4511,22.4728,10300.0
2011-01-10 12:05:00,31.0,31.0,30.96,30.99,42200.0,22.4728,22.4728,22.4438,22.4656,42200.0
2011-01-10 12:10:00,31.0,31.0,30.96,30.97,11900.0,22.4728,22.4728,22.4438,22.4511,11900.0
2011-01-10 12:15:00,30.97,30.97,30.91,30.93,45100.0,22.4511,22.4511,22.4076,22.4221,45100.0
2011-01-10 12:20:00,30.92,30.98,30.92,30.97,36600.0,22.4148,22.4583,22.4148,22.4511,36600.0
2011-01-10 12:25:00,30.96,31.01,30.96,31.01,99500.0,22.4438,22.4801,22.4438,22.4801,99500.0
2011-01-10 12:30:00,31.01,31.01,30.97,30.99,26400.0,22.4801,22.4801,22.4511,22.4656,26400.0
2011-01-10 12:35:00,30.99,31.02,30.98,31.02,21300.0,22.4656,22.4873,22.4583,22.4873,21300.0
2011-01-10 12:40:00,31.02,31.07,31.02,31.06,10000.0,22.4873,22.5236,22.4873,22.5163,10000.0
2011-01-10 12:45:00,31.06,31.07,31.04,31.05,17200.0,22.5163,22.5236,22.5018,22.5091,17200.0
2011-01-10 12:50:00,31.04,31.06,31.03,31.03,14200.0,22.5018,22.5163,22.4946,22.4946,14200.0
2011-01-10 12:55:00,31.03,31.04,31.0,31.03,40900.0,22.4946,22.5018,22.4728,22.4946,40900.0
2011-01-10 13:00:00,31.03,31.04,31.01,31.03,11600.0,22.4946,22.5018,22.4801,22.4946,11600.0
2011-01-10 13:05:00,31.04,31.1,31.03,31.1,24600.0,22.5018,22.5453,22.4946,22.5453,24600.0
2011-01-10 13:10:00,31.1,31.1,31.07,31.08,27700.0,22.5453,22.5453,22.5236,22.5308,27700.0
2011-01-10 13:15:00,31.09,31.09,31.06,31.07,6400.0,22.5381,22.5381,22.5163,22.5236,6400.0
2011-01-10 13:20:00,31.06,31.07,31.03,31.04,10300.0,22.5163,22.5236,22.4946,22.5018,10300.0
2011-01-10 13:25:00,31.04,31.12,31.03,31.11,37000.0,22.5018,22.5598,22.4946,22.5526,37000.0
2011-01-10 13:30:00,31.1,31.12,31.1,31.11,18300.0,22.5453,22.5598,22.5453,22.5526,18300.0
2011-01-10 13:35:00,31.11,31.13,31.1,31.12,16300.0,22.5526,22.5671,22.5453,22.5598,16300.0
2011-01-10 13:40:00,31.12,31.12,31.09,31.09,16400.0,22.5598,22.5598,22.5381,22.5381,16400.0
2011-01-10 13:45:00,31.1,31.13,31.1,31.1,17400.0,22.5453,22.5671,22.5453,22.5453,17400.0
2011-01-10 13:50:00,31.11,31.11,31.05,31.05,17400.0,22.5526,22.5526,22.5091,22.5091,17400.0
2011-01-10 13:55:00,31.06,31.06,31.04,31.04,5800.0,22.5163,22.5163,22.5018,22.5018,5800.0
2011-01-10 14:00:00,31.04,31.05,30.98,30.98,22300.0,22.5018,22.5091,22.4583,22.4583,22300.0
2011-01-10 14:05:00,30.98,31.01,30.97,30.99,43200.0,22.4583,22.4801,22.4511,22.4656,43200.0
2011-01-10 14:10:00,30.99,30.99,30.94,30.94,38400.0,22.4656,22.4656,22.4293,22.4293,38400.0
2011-01-10 14:15:00,30.94,30.95,30.92,30.94,21200.0,22.4293,22.4366,22.4148,22.4293,21200.0
2011-01-10 14:20:00,30.94,30.99,30.94,30.99,19400.0,22.4293,22.4656,22.4293,22.4656,19400.0
2011-01-10 14:25:00,31.0,31.03,30.99,31.02,31900.0,22.4728,22.4946,22.4656,22.4873,31900.0
2011-01-10 14:30:00,31.03,31.03,30.97,30.99,45000.0,22.4946,22.4946,22.4511,22.4656,45000.0
2011-01-10 14:35:00,30.98,30.99,30.93,30.94,31300.0,22.4583,22.4656,22.4221,22.4293,31300.0
2011-01-10 14:40:00,30.94,30.95,30.94,30.94,11300.0,22.4293,22.4366,22.4293,22.4293,11300.0
2011-01-10 14:45:00,30.95,30.95,30.94,30.94,11100.0,22.4366,22.4366,22.4293,22.4293,11100.0
2011-01-10 14:50:00,30.94,30.96,30.94,30.96,37000.0,22.4293,22.4438,22.4293,22.4438,37000.0
2011-01-10 14:55:00,30.97,30.97,30.94,30.95,63600.0,22.4511,22.4511,22.4293,22.4366,63600.0
2011-01-10 15:00:00,30.95,30.96,30.93,30.93,37000.0,22.4366,22.4438,22.4221,22.4221,37000.0
2011-01-10 15:05:00,30.93,31.02,30.93,31.02,36000.0,22.4221,22.4873,22.4221,22.4873,36000.0
2011-01-10 15:10:00,31.02,31.06,31.01,31.03,59100.0,22.4873,22.5163,22.4801,22.4946,59100.0
2011-01-10 15:15:00,31.03,31.04,30.99,31.0,25000.0,22.4946,22.5018,22.4656,22.4728,25000.0
2011-01-10 15:20:00,31.0,31.0,30.96,30.97,44500.0,22.4728,22.4728,22.4438,22.4511,44500.0
2011-01-10 15:25:00,30.97,31.01,30.97,30.97,60100.0,22.4511,22.4801,22.4511,22.4511,60100.0
2011-01-10 15:30:00,30.98,30.99,30.95,30.95,24700.0,22.4583,22.4656,22.4366,22.4366,24700.0
2011-01-10 15:35:00,30.95,30.97,30.92,30.92,69300.0,22.4366,22.4511,22.4148,22.4148,69300.0
2011-01-10 15:40:00,30.93,30.96,30.92,30.94,105300.0,22.4221,22.4438,22.4148,22.4293,105300.0
2011-01-10 15:45:00,30.94,30.99,30.94,30.96,108600.0,22.4293,22.4656,22.4293,22.4438,108600.0
2011-01-10 15:50:00,30.97,30.97,30.96,30.96,40500.0,22.4511,22.4511,22.4438,22.4438,40500.0
2011-01-10 15:55:00,30.97,31.0,30.96,30.97,312400.0,22.4511,22.4728,22.4438,22.4511,312400.0
2011-01-11 09:30:00,30.86,31.0,30.86,30.91,174800.0,22.3713,22.4728,22.3713,22.4076,174800.0
2011-01-11 09:35:00,30.91,30.91,30.75,30.85,80000.0,22.4076,22.4076,22.2916,22.3641,80000.0
2011-01-11 09:40:00,30.85,30.95,30.85,30.89,76300.0,22.3641,22.4366,22.3641,22.3931,76300.0
2011-01-11 09:45:00,30.88,30.91,30.85,30.91,38500.0,22.3858,22.4076,22.3641,22.4076,38500.0
2011-01-11 09:50:00,30.91,31.03,30.88,31.0,90300.0,22.4076,22.4946,22.3858,22.4728,90300.0
2011-01-11 09:55:00,31.01,31.02,30.92,30.93,55300.0,22.4801,22.4873,22.4148,22.4221,55300.0
2011-01-11 10:00:00,30.92,30.93,30.87,30.88,46500.0,22.4148,22.4221,22.3786,22.3858,46500.0
2011-01-11 10:05:00,30.89,30.95,30.88,30.94,19500.0,22.3931,22.4366,22.3858,22.4293,19500.0
2011-01-11 10:10:00,30.94,31.03,30.93,31.01,26200.0,22.4293,22.4946,22.4221,22.4801,26200.0
2011-01-11 10:15:00,31.01,31.05,30.97,31.05,72900.0,22.4801,22.5091,22.4511,22.5091,72900.0
2011-01-11 10:20:00,31.04,31.04,30.99,31.0,50700.0,22.5018,22.5018,22.4656,22.4728,50700.0
2011-01-11 10:25:00,30.99,31.0,30.98,30.99,14100.0,22.4656,22.4728,22.4583,22.4656,14100.0
2011-01-11 10:30:00,30.99,30.99,30.95,30.99,32100.0,22.4656,22.4656,22.4366,22.4656,32100.0
2011-01-11 10:35:00,31.0,31.02,30.97,30.99,189100.0,22.4728,22.4873,22.4511,22.4656,189100.0
2011-01-11 10:40:00,30.99,31.1,30.98,31.09,51500.0,22.4656,22.5453,22.4583,22.5381,51500.0
2011-01-11 10:45:00,31.1,31.17,31.09,31.16,27700.0,22.5453,22.5961,22.5381,22.5888,27700.0
2011-01-11 10:50:00,31.16,31.21,31.13,31.21,38400.0,22.5888,22.6251,22.5671,22.6251,38400.0
2011-01-11 10:55:00,31.21,31.23,31.17,31.18,89200.0,22.6251,22.6396,22.5961,22.6033,89200.0
2011-01-11 11:00:00,31.17,31.26,31.17,31.26,25600.0,22.5961,22.6613,22.5961,22.6613,25600.0
2011-01-11 11:05:00,31.26,31.27,31.23,31.26,28500.0,22.6613,22.6686,22.6396,22.6613,28500.0
2011-01-11 11:10:00,31.26,31.26,31.23,31.25,49800.0,22.6613,22.6613,22.6396,22.6541,49800.0
2011-01-11 11:15:00,31.25,31.28,31.24,31.26,52500.0,22.6541,22.6758,22.6468,22.6613,52500.0
2011-01-11 11:20:00,31.28,31.3,31.27,31.3,16900.0,22.6758,22.6903,22.6686,22.6903,16900.0
2011-01-11 11:25:00,31.3,31.3,31.25,31.25,50500.0,22.6903,22.6903,22.6541,22.6541,50500.0
2011-01-11 11:30:00,31.25,31.34,31.25,31.33,58100.0,22.6541,22.7193,22.6541,22.7121,58100.0
2011-01-11 11:35:00,31.33,31.36,31.33,31.34,45800.0,22.7121,22.7338,22.7121,22.7193,45800.0
2011-01-11 11:40:00,31.34,31.4,31.34,31.37,58000.0,22.7193,22.7628,22.7193,22.7411,58000.0
2011-01-11 11:45:00,31.37,31.37,31.34,31.35,33000.0,22.7411,22.7411,22.7193,22.7266,33000.0
2011-01-11 11:50:00,31.35,31.35,31.31,31.32,51800.0,22.7266,22.7266,22.6976,22.7048,51800.0
2011-01-11 11:55:00,31.32,31.35,31.31,31.32,40700.0,22.7048,22.7266,22.6976,22.7048,40700.0
2011-01-11 12:00:00,31.32,31.33,31.26,31.29,72100.0,22.7048,22.7121,22.6613,22.6831,72100.0
2011-01-11 12:05:00,31.29,31.29,31.26,31.29,27100.0,22.6831,22.6831,22.6613,22.6831,27100.0
2011-01-11 12:10:00,31.29,31.34,31.27,31.34,43300.0,22.6831,22.7193,22.6686,22.7193,43300.0
2011-01-11 12:15:00,31.34,31.35,31.3,31.31,30800.0,22.7193,22.7266,22.6903,22.6976,30800.0
2011-01-11 12:20:00,31.3,31.3,31.18,31.18,76100.0,22.6903,22.6903,22.6033,22.6033,76100.0
2011-01-11 12:25:00,31.18,31.19,31.16,31.18,58900.0,22.6033,22.6106,22.5888,22.6033,58900.0
2011-01-11 12:30:00,31.17,31.22,31.17,31.22,15000.0,22.5961,22.6323,22.5961,22.6323,15000.0
2011-01-11 12:35:00,31.22,31.3,31.22,31.3,29200.0,22.6323,22.6903,22.6323,22.6903,29200.0
2011-01-11 12:40:00,31.29,31.3,31.26,31.29,26800.0,22.6831,22.6903,22.6613,22.6831,26800.0
2011-01-11 12:45:00,31.29,31.29,31.25,31.26,32300.0,22.6831,22.6831,22.6541,22.6613,32300.0
2011-01-11 12:50:00,31.25,31.26,31.23,31.23,17900.0,22.6541,22.6613,22.6396,22.6396,17900.0
2011-01-11 12:55:00,31.23,31.24,31.22,31.22,16100.0,22.6396,22.6468,22.6323,22.6323,16100.0
2011-01-11 13:00:00,31.22,31.22,31.19,31.2,19700.0,22.6323,22.6323,22.6106,22.6178,19700.0
2011-01-11 13:05:00,31.2,31.23,31.16,31.19,66500.0,22.6178,22.6396,22.5888,22.6106,66500.0
2011-01-11 13:10:00,31.19,31.2,31.11,31.18,60400.0,22.6106,22.6178,22.5526,22.6033,60400.0
2011-01-11 13:15:00,31.17,31.24,31.17,31.21,71500.0,22.5961,22.6468,22.5961,22.6251,71500.0
2011-01-11 13:20:00,31.21,31.28,31.18,31.28,50700.0,22.6251,22.6758,22.6033,22.6758,50700.0
2011-01-11 13:25:00,31.28,31.3,31.26,31.27,20300.0,22.6758,22.6903,22.6613,22.6686,20300.0
2011-01-11 13:30:00,31.28,31.3,31.25,31.29,13700.0,22.6758,22.6903,22.6541,22.6831,13700.0
2011-01-11 13:35:00,31.29,31.3,31.27,31.27,34400.0,22.6831,22.6903,22.6686,22.6686,34400.0
2011-01-11 13:40:00,31.27,31.28,31.25,31.25,56500.0,22.6686,22.6758,22.6541,22.6541,56500.0
2011-01-11 13:45:00,31.25,31.29,31.25,31.27,32500.0,22.6541,22.6831,22.6541,22.6686,32500.0
2011-01-11 13:50:00,31.26,31.27,31.23,31.24,51900.0,22.6613,22.6686,22.6396,22.6468,51900.0
2011-01-11 13:55:00,31.23,31.24,31.17,31.18,49000.0,22.6396,22.6468,22.5961,22.6033,49000.0
2011-01-11 14:00:00,31.18,31.19,31.13,31.16,51900.0,22.6033,22.6106,22.5671,22.5888,51900.0
2011-01-11 14:05:00,31.16,31.18,31.15,31.18,44500.0,22.5888,22.6033,22.5816,22.6033,44500.0
2011-01-11 14:10:00,31.18,31.22,31.18,31.21,16500.0,22.6033,22.6323,22.6033,22.6251,16500.0
2011-01-11 14:15:00,31.2,31.23,31.2,31.22,31300.0,22.6178,22.6396,22.6178,22.6323,31300.0
2011-01-11 14:20:00,31.22,31.23,31.22,31.22,16000.0,22.6323,22.6396,22.6323,22.6323,16000.0
2011-01-11 14:25:00,31.23,31.3,31.22,31.29,64000.0,22.6396,22.6903,22.6323,22.6831,64000.0
2011-01-11 14:30:00,31.29,31.31,31.26,31.27,40100.0,22.6831,22.6976,22.6613,22.6686,40100.0
2011-01-11 14:35:00,31.28,31.29,31.21,31.22,40500.0,22.6758,22.6831,22.6251,22.6323,40500.0
2011-01-11 14:40:00,31.22,31.25,31.2,31.24,24600.0,22.6323,22.6541,22.6178,22.6468,24600.0
2011-01-11 14:45:00,31.24,31.25,31.19,31.2,29300.0,22.6468,22.6541,22.6106,22.6178,29300.0
2011-01-11 14:50:00,31.2,31.2,31.1,31.12,51000.0,22.6178,22.6178,22.5453,22.5598,51000.0
2011-01-11 14:55:00,31.12,31.17,31.12,31.15,48200.0,22.5598,22.5961,22.5598,22.5816,48200.0
2011-01-11 15:00:00,31.15,31.15,31.11,31.13,26800.0,22.5816,22.5816,22.5526,22.5671,26800.0
2011-01-11 15:05:00,31.13,31.17,31.12,31.16,30400.0,22.5671,22.5961,22.5598,22.5888,30400.0
2011-01-11 15:10:00,31.15,31.16,31.11,31.14,70100.0,22.5816,22.5888,22.5526,22.5743,70100.0
2011-01-11 15:15:00,31.14,31.14,31.13,31.13,15500.0,22.5743,22.5743,22.5671,22.5671,15500.0
2011-01-11 15:20:00,31.14,31.14,31.13,31.14,9900.0,22.5743,22.5743,22.5671,22.5743,9900.0
2011-01-11 15:25:00,31.13,31.14,31.12,31.13,36700.0,22.5671,22.5743,22.5598,22.5671,36700.0
2011-01-11 15:30:00,31.13,31.15,31.11,31.11,96700.0,22.5671,22.5816,22.5526,22.5526,96700.0
2011-01-11 15:35:00,31.12,31.18,31.11,31.17,72500.0,22.5598,22.6033,22.5526,22.5961,72500.0
2011-01-11 15:40:00,31.17,31.18,31.15,31.18,97900.0,22.5961,22.6033,22.5816,22.6033,97900.0
2011-01-11 15:45:00,31.17,31.2,31.16,31.16,109200.0,22.5961,22.6178,22.5888,22.5888,109200.0
2011-01-11 15:50:00,31.16,31.17,31.1,31.11,116300.0,22.5888,22.5961,22.5453,22.5526,116300.0
2011-01-11 15:55:00,31.11,31.15,31.1,31.13,208200.0,22.5526,22.5816,22.5453,22.5671,208200.0
2011-01-12 09:30:00,31.26,31.53,31.26,31.51,61600.0,22.6613,22.857,22.6613,22.8425,61600.0
2011-01-12 09:35:00,31.49,31.55,31.31,31.31,67500.0,22.828,22.8715,22.6976,22.6976,67500.0
2011-01-12 09:40:00,31.31,31.35,31.27,31.32,35500.0,22.6976,22.7266,22.6686,22.7048,35500.0
2011-01-12 09:45:00,31.32,31.36,31.28,31.29,27200.0,22.7048,22.7338,22.6758,22.6831,27200.0
2011-01-12 09:50:00,31.28,31.29,31.22,31.24,49800.0,22.6758,22.6831,22.6323,22.6468,49800.0
2011-01-12 09:55:00,31.25,31.25,31.18,31.18,148400.0,22.6541,22.6541,22.6033,22.6033,148400.0
2011-01-12 10:00:00,31.18,31.22,31.15,31.16,117000.0,22.6033,22.6323,22.5816,22.5888,117000.0
2011-01-12 10:05:00,31.16,31.16,31.1,31.1,90500.0,22.5888,22.5888,22.5453,22.5453,90500.0
2011-01-12 10:10:00,31.1,31.11,31.0,31.07,173600.0,22.5453,22.5526,22.4728,22.5236,173600.0
2011-01-12 10:15:00,31.07,31.1,31.05,31.07,40200.0,22.5236,22.5453,22.5091,22.5236,40200.0
2011-01-12 10:20:00,31.06,31.08,31.04,31.07,44200.0,22.5163,22.5308,22.5018,22.5236,44200.0
2011-01-12 10:25:00,31.08,31.11,30.97,31.0,128700.0,22.5308,22.5526,22.4511,22.4728,128700.0
2011-01-12 10:30:00,31.0,31.05,30.97,31.05,111700.0,22.4728,22.5091,22.4511,22.5091,111700.0
2011-01-12 10:35:00,31.05,31.08,31.01,31.01,164300.0,22.5091,22.5308,22.4801,22.4801,164300.0
2011-01-12 10:40:00,31.01,31.05,30.99,31.05,47700.0,22.4801,22.5091,22.4656,22.5091,47700.0
2011-01-12 10:45:00,31.05,31.05,31.01,31.05,53600.0,22.5091,22.5091,22.4801,22.5091,53600.0
2011-01-12 10:50:00,31.05,31.05,31.02,31.02,32100.0,22.5091,22.5091,22.4873,22.4873,32100.0
2011-01-12 10:55:00,31.02,31.03,31.01,31.02,42000.0,22.4873,22.4946,22.4801,22.4873,42000.0
2011-01-12 11:00:00,31.01,31.02,30.99,31.0,65000.0,22.4801,22.4873,22.4656,22.4728,65000.0
2011-01-12 11:05:00,31.0,31.02,30.99,31.0,80900.0,22.4728,22.4873,22.4656,22.4728,80900.0
2011-01-12 11:10:00,31.01,31.11,31.0,31.1,76900.0,22.4801,22.5526,22.4728,22.5453,76900.0
2011-01-12 11:15:00,31.1,31.12,31.07,31.07,61100.0,22.5453,22.5598,22.5236,22.5236,61100.0
2011-01-12 11:20:00,31.08,31.09,31.06,31.07,41600.0,22.5308,22.5381,22.5163,22.5236,41600.0
2011-01-12 11:25:00,31.06,31.06,31.02,31.03,54200.0,22.5163,22.5163,22.4873,22.4946,54200.0
2011-01-12 11:30:00,31.02,31.15,31.02,31.15,56100.0,22.4873,22.5816,22.4873,22.5816,56100.0
2011-01-12 11:35:00,31.15,31.15,31.11,31.15,59200.0,22.5816,22.5816,22.5526,22.5816,59200.0
2011-01-12 11:40:00,31.15,31.18,31.14,31.18,24200.0,22.5816,22.6033,22.5743,22.6033,24200.0
2011-01-12 11:45:00,31.17,31.17,31.16,31.16,25300.0,22.5961,22.5961,22.5888,22.5888,25300.0
2011-01-12 11:50:00,31.16,31.19,31.16,31.18,59200.0,22.5888,22.6106,22.5888,22.6033,59200.0
2011-01-12 11:55:00,31.18,31.21,31.15,31.2,62800.0,22.6033,22.6251,22.5816,22.6178,62800.0
2011-01-12 12:00:00,31.19,31.19,31.17,31.19,46600.0,22.6106,22.6106,22.5961,22.6106,46600.0
2011-01-12 12:05:00,31.2,31.22,31.19,31.21,49000.0,22.6178,22.6323,22.6106,22.6251,49000.0
2011-01-12 12:10:00,31.22,31.25,31.22,31.25,39300.0,22.6323,22.6541,22.6323,22.6541,39300.0
2011-01-12 12:15:00,31.25,31.25,31.21,31.21,34900.0,22.6541,22.6541,22.6251,22.6251,34900.0
2011-01-12 12:20:00,31.22,31.23,31.21,31.22,29600.0,22.6323,22.6396,22.6251,22.6323,29600.0
2011-01-12 12:25:00,31.22,31.22,31.19,31.19,28700.0,22.6323,22.6323,22.6106,22.6106,28700.0
2011-01-12 12:30:00,31.2,31.2,31.19,31.2,7500.0,22.6178,22.6178,22.6106,22.6178,7500.0
2011-01-12 12:35:00,31.2,31.2,31.14,31.14,63400.0,22.6178,22.6178,22.5743,22.5743,63400.0
2011-01-12 12:40:00,31.14,31.14,31.13,31.13,63100.0,22.5743,22.5743,22.5671,22.5671,63100.0
2011-01-12 12:45:00,31.13,31.19,31.13,31.19,37800.0,22.5671,22.6106,22.5671,22.6106,37800.0
2011-01-12 12:50:00,31.19,31.21,31.12,31.12,54300.0,22.6106,22.6251,22.5598,22.5598,54300.0
2011-01-12 12:55:00,31.12,31.12,31.07,31.07,19300.0,22.5598,22.5598,22.5236,22.5236,19300.0
2011-01-12 13:00:00,31.06,31.11,31.05,31.11,31200.0,22.5163,22.5526,22.5091,22.5526,31200.0
2011-01-12 13:05:00,31.11,31.12,31.07,31.07,23100.0,22.5526,22.5598,22.5236,22.5236,23100.0
2011-01-12 13:10:00,31.08,31.11,31.08,31.1,31300.0,22.5308,22.5526,22.5308,22.5453,31300.0
2011-01-12 13:15:00,31.1,31.12,31.1,31.1,12600.0,22.5453,22.5598,22.5453,22.5453,12600.0
2011-01-12 13:20:00,31.11,31.11,31.06,31.07,65500.0,22.5526,22.5526,22.5163,22.5236,65500.0
2011-01-12 13:25:00,31.07,31.07,31.02,31.04,73600.0,22.5236,22.5236,22.4873,22.5018,73600.0
2011-01-12 13:30:00,31.03,31.04,31.01,31.01,68900.0,22.4946,22.5018,22.4801,22.4801,68900.0
2011-01-12 13:35:00,31.01,31.01,30.99,31.0,39500.0,22.4801,22.4801,22.4656,22.4728,39500.0
2011-01-12 13:40:00,30.99,31.01,30.97,30.98,84200.0,22.4656,22.4801,22.4511,22.4583,84200.0
2011-01-12 13:45:00,30.97,30.97,30.93,30.94,42400.0,22.4511,22.4511,22.4221,22.4293,42400.0
2011-01-12 13:50:00,30.93,31.02,30.93,31.0,112600.0,22.4221,22.4873,22.4221,22.4728,112600.0
2011-01-12 13:55:00,30.99,31.0,30.99,31.0,18800.0,22.4656,22.4728,22.4656,22.4728,18800.0
2011-01-12 14:00:00,30.99,31.0,30.94,30.95,83600.0,22.4656,22.4728,22.4293,22.4366,83600.0
2011-01-12 14:05:00,30.95,30.96,30.94,30.95,28900.0,22.4366,22.4438,22.4293,22.4366,28900.0
2011-01-12 14:10:00,30.96,30.96,30.84,30.86,179200.0,22.4438,22.4438,22.3568,22.3713,179200.0
2011-01-12 14:15:00,30.85,30.89,30.85,30.87,46900.0,22.3641,22.3931,22.3641,22.3786,46900.0
2011-01-12 14:20:00,30.88,30.88,30.87,30.87,7500.0,22.3858,22.3858,22.3786,22.3786,7500.0
2011-01-12 14:25:00,30.87,30.88,30.84,30.86,49600.0,22.3786,22.3858,22.3568,22.3713,49600.0
2011-01-12 14:30:00,30.86,30.96,30.86,30.96,54000.0,22.3713,22.4438,22.3713,22.4438,54000.0
2011-01-12 14:35:00,30.95,30.97,30.95,30.97,28900.0,22.4366,22.4511,22.4366,22.4511,28900.0
2011-01-12 14:40:00,30.97,30.97,30.92,30.92,62500.0,22.4511,22.4511,22.4148,22.4148,62500.0
2011-01-12 14:45:00,30.93,30.94,30.92,30.93,35600.0,22.4221,22.4293,22.4148,22.4221,35600.0
2011-01-12 14:50:00,30.93,30.93,30.89,30.92,75500.0,22.4221,22.4221,22.3931,22.4148,75500.0
2011-01-12 14:55:00,30.92,30.96,30.91,30.95,64800.0,22.4148,22.4438,22.4076,22.4366,64800.0
2011-01-12 15:00:00,30.95,30.96,30.91,30.94,52900.0,22.4366,22.4438,22.4076,22.4293,52900.0
2011-01-12 15:05:00,30.94,30.96,30.93,30.95,73400.0,22.4293,22.4438,22.4221,22.4366,73400.0
2011-01-12 15:10:00,30.94,30.94,30.84,30.87,103600.0,22.4293,22.4293,22.3568,22.3786,103600.0
2011-01-12 15:15:00,30.87,30.87,30.81,30.83,125300.0,22.3786,22.3786,22.3351,22.3496,125300.0
2011-01-12 15:20:00,30.83,30.84,30.79,30.82,119100.0,22.3496,22.3568,22.3206,22.3423,119100.0
2011-01-12 15:25:00,30.82,30.82,30.77,30.77,180600.0,22.3423,22.3423,22.3061,22.3061,180600.0
2011-01-12 15:30:00,30.78,30.78,30.73,30.73,163400.0,22.3133,22.3133,22.2771,22.2771,163400.0
2011-01-12 15:35:00,30.73,30.77,30.73,30.74,258400.0,22.2771,22.3061,22.2771,22.2843,258400.0
2011-01-12 15:40:00,30.74,30.76,30.73,30.74,188800.0,22.2843,22.2988,22.2771,22.2843,188800.0
2011-01-12 15:45:00,30.74,30.79,30.71,30.72,277900.0,22.2843,22.3206,22.2626,22.2698,277900.0
2011-01-12 15:50:00,30.72,30.8,30.71,30.8,213600.0,22.2698,22.3278,22.2626,22.3278,213600.0
2011-01-12 15:55:00,30.79,30.82,30.74,30.81,489200.0,22.3206,22.3423,22.2843,22.3351,489200.0
2011-01-13 09:30:00,30.86,30.86,30.64,30.68,150900.0,22.3713,22.3713,22.2119,22.2409,150900.0
2011-01-13 09:35:00,30.68,30.68,30.5,30.51,117700.0,22.2409,22.2409,22.1104,22.1176,117700.0
2011-01-13 09:40:00,30.51,30.52,30.46,30.47,99100.0,22.1176,22.1249,22.0814,22.0886,99100.0
2011-01-13 09:45:00,30.47,30.6,30.43,30.6,115700.0,22.0886,22.1829,22.0596,22.1829,115700.0
2011-01-13 09:50:00,30.6,30.76,30.6,30.75,76400.0,22.1829,22.2988,22.1829,22.2916,76400.0
2011-01-13 09:55:00,30.75,30.77,30.7,30.75,48700.0,22.2916,22.3061,22.2553,22.2916,48700.0
2011-01-13 10:00:00,30.76,30.77,30.64,30.65,62600.0,22.2988,22.3061,22.2119,22.2191,62600.0
2011-01-13 10:05:00,30.65,30.65,30.59,30.61,74100.0,22.2191,22.2191,22.1756,22.1901,74100.0
2011-01-13 10:10:00,30.6,30.62,30.59,30.61,51700.0,22.1829,22.1974,22.1756,22.1901,51700.0
2011-01-13 10:15:00,30.61,30.64,30.61,30.64,44100.0,22.1901,22.2119,22.1901,22.2119,44100.0
2011-01-13 10:20:00,30.64,30.69,30.63,30.69,25100.0,22.2119,22.2481,22.2046,22.2481,25100.0
2011-01-13 10:25:00,30.68,30.72,30.68,30.71,46400.0,22.2409,22.2698,22.2409,22.2626,46400.0
2011-01-13 10:30:00,30.7,30.71,30.66,30.66,38100.0,22.2553,22.2626,22.2264,22.2264,38100.0
2011-01-13 10:35:00,30.66,30.67,30.63,30.64,95100.0,22.2264,22.2336,22.2046,22.2119,95100.0
2011-01-13 10:40:00,30.63,30.66,30.61,30.65,28700.0,22.2046,22.2264,22.1901,22.2191,28700.0
2011-01-13 10:45:00,30.65,30.66,30.6,30.64,61900.0,22.2191,22.2264,22.1829,22.2119,61900.0
2011-01-13 10:50:00,30.63,30.64,30.6,30.6,68800.0,22.2046,22.2119,22.1829,22.1829,68800.0
2011-01-13 10:55:00,30.61,30.61,30.57,30.59,36700.0,22.1901,22.1901,22.1611,22.1756,36700.0
2011-01-13 11:00:00,30.58,30.59,30.58,30.59,14500.0,22.1684,22.1756,22.1684,22.1756,14500.0
2011-01-13 11:05:00,30.59,30.59,30.57,30.59,21200.0,22.1756,22.1756,22.1611,22.1756,21200.0
2011-01-13 11:10:00,30.58,30.59,30.57,30.58,29400.0,22.1684,22.1756,22.1611,22.1684,29400.0
2011-01-13 11:15:00,30.57,30.65,30.57,30.65,45000.0,22.1611,22.2191,22.1611,22.2191,45000.0
2011-01-13 11:20:00,30.65,30.66,30.63,30.63,33200.0,22.2191,22.2264,22.2046,22.2046,33200.0
2011-01-13 11:25:00,30.64,30.64,30.62,30.62,15900.0,22.2119,22.2119,22.1974,22.1974,15900.0
2011-01-13 11:30:00,30.62,30.7,30.62,30.7,52700.0,22.1974,22.2553,22.1974,22.2553,52700.0
2011-01-13 11:35:00,30.69,30.7,30.69,30.7,45000.0,22.2481,22.2553,22.2481,22.2553,45000.0
2011-01-13 11:40:00,30.69,30.7,30.66,30.66,45800.0,22.2481,22.2553,22.2264,22.2264,45800.0
2011-01-13 11:45:00,30.66,30.67,30.63,30.66,44100.0,22.2264,22.2336,22.2046,22.2264,44100.0
2011-01-13 11:50:00,30.66,30.7,30.65,30.69,24700.0,22.2264,22.2553,22.2191,22.2481,24700.0
2011-01-13 11:55:00,30.7,30.7,30.69,30.69,23600.0,22.2553,22.2553,22.2481,22.2481,23600.0
2011-01-13 12:00:00,30.7,30.7,30.69,30.7,18400.0,22.2553,22.2553,22.2481,22.2553,18400.0
2011-01-13 12:05:00,30.7,30.7,30.69,30.69,31800.0,22.2553,22.2553,22.2481,22.2481,31800.0
2011-01-13 12:10:00,30.69,30.7,30.67,30.7,46700.0,22.2481,22.2553,22.2336,22.2553,46700.0
2011-01-13 12:15:00,30.71,30.74,30.69,30.69,48200.0,22.2626,22.2843,22.2481,22.2481,48200.0
2011-01-13 12:20:00,30.69,30.73,30.69,30.71,32800.0,22.2481,22.2771,22.2481,22.2626,32800.0
2011-01-13 12:25:00,30.7,30.71,30.7,30.7,6600.0,22.2553,22.2626,22.2553,22.2553,6600.0
2011-01-13 12:30:00,30.7,30.71,30.7,30.7,14400.0,22.2553,22.2626,22.2553,22.2553,14400.0
2011-01-13 12:35:00,30.69,30.7,30.67,30.68,33400.0,22.2481,22.2553,22.2336,22.2409,33400.0
2011-01-13 12:40:00,30.68,30.69,30.67,30.68,23000.0,22.2409,22.2481,22.2336,22.2409,23000.0
2011-01-13 12:45:00,30.69,30.69,30.67,30.68,34800.0,22.2481,22.2481,22.2336,22.2409,34800.0
2011-01-13 12:50:00,30.68,30.69,30.66,30.66,26700.0,22.2409,22.2481,22.2264,22.2264,26700.0
2011-01-13 12:55:00,30.66,30.67,30.63,30.63,21100.0,22.2264,22.2336,22.2046,22.2046,21100.0
2011-01-13 13:00:00,30.64,30.64,30.6,30.63,57200.0,22.2119,22.2119,22.1829,22.2046,57200.0
2011-01-13 13:05:00,30.63,30.65,30.63,30.65,26500.0,22.2046,22.2191,22.2046,22.2191,26500.0
2011-01-13 13:10:00,30.65,30.68,30.64,30.67,35800.0,22.2191,22.2409,22.2119,22.2336,35800.0
2011-01-13 13:15:00,30.67,30.69,30.66,30.68,33300.0,22.2336,22.2481,22.2264,22.2409,33300.0
2011-01-13 13:20:00,30.68,30.69,30.67,30.67,28500.0,22.2409,22.2481,22.2336,22.2336,28500.0
2011-01-13 13:25:00,30.68,30.69,30.67,30.67,12700.0,22.2409,22.2481,22.2336,22.2336,12700.0
2011-01-13 13:30:00,30.67,30.69,30.67,30.68,18000.0,22.2336,22.2481,22.2336,22.2409,18000.0
2011-01-13 13:35:00,30.69,30.69,30.67,30.68,13500.0,22.2481,22.2481,22.2336,22.2409,13500.0
2011-01-13 13:40:00,30.67,30.69,30.67,30.69,23200.0,22.2336,22.2481,22.2336,22.2481,23200.0
2011-01-13 13:45:00,30.68,30.68,30.66,30.66,21600.0,22.2409,22.2409,22.2264,22.2264,21600.0
2011-01-13 13:50:00,30.66,30.68,30.66,30.66,14900.0,22.2264,22.2409,22.2264,22.2264,14900.0
2011-01-13 13:55:00,30.67,30.69,30.66,30.69,15400.0,22.2336,22.2481,22.2264,22.2481,15400.0
2011-01-13 14:00:00,30.68,30.69,30.63,30.64,55000.0,22.2409,22.2481,22.2046,22.2119,55000.0
2011-01-13 14:05:00,30.64,30.65,30.63,30.65,18500.0,22.2119,22.2191,22.2046,22.2191,18500.0
2011-01-13 14:10:00,30.65,30.65,30.58,30.58,43700.0,22.2191,22.2191,22.1684,22.1684,43700.0
2011-01-13 14:15:00,30.58,30.63,30.58,30.63,77800.0,22.1684,22.2046,22.1684,22.2046,77800.0
2011-01-13 14:20:00,30.62,30.63,30.62,30.63,24300.0,22.1974,22.2046,22.1974,22.2046,24300.0
2011-01-13 14:25:00,30.62,30.65,30.62,30.65,36100.0,22.1974,22.2191,22.1974,22.2191,36100.0
2011-01-13 14:30:00,30.65,30.68,30.64,30.68,41400.0,22.2191,22.2409,22.2119,22.2409,41400.0
2011-01-13 14:35:00,30.68,30.69,30.67,30.67,66600.0,22.2409,22.2481,22.2336,22.2336,66600.0
2011-01-13 14:40:00,30.67,30.68,30.64,30.64,32700.0,22.2336,22.2409,22.2119,22.2119,32700.0
2011-01-13 14:45:00,30.64,30.65,30.64,30.64,17200.0,22.2119,22.2191,22.2119,22.2119,17200.0
2011-01-13 14:50:00,30.64,30.64,30.58,30.58,81700.0,22.2119,22.2119,22.1684,22.1684,81700.0
2011-01-13 14:55:00,30.58,30.62,30.57,30.58,155300.0,22.1684,22.1974,22.1611,22.1684,155300.0
2011-01-13 15:00:00,30.59,30.61,30.57,30.58,138800.0,22.1756,22.1901,22.1611,22.1684,138800.0
2011-01-13 15:05:00,30.58,30.67,30.58,30.66,79800.0,22.1684,22.2336,22.1684,22.2264,79800.0
2011-01-13 15:10:00,30.67,30.7,30.66,30.66,117400.0,22.2336,22.2553,22.2264,22.2264,117400.0
2011-01-13 15:15:00,30.67,30.67,30.62,30.62,66100.0,22.2336,22.2336,22.1974,22.1974,66100.0
2011-01-13 15:20:00,30.62,30.64,30.6,30.63,111000.0,22.1974,22.2119,22.1829,22.2046,111000.0
2011-01-13 15:25:00,30.63,30.63,30.57,30.57,71200.0,22.2046,22.2046,22.1611,22.1611,71200.0
2011-01-13 15:30:00,30.57,30.64,30.56,30.6,110800.0,22.1611,22.2119,22.1539,22.1829,110800.0
2011-01-13 15:35:00,30.59,30.66,30.59,30.64,123900.0,22.1756,22.2264,22.1756,22.2119,123900.0
2011-01-13 15:40:00,30.65,30.65,30.61,30.63,73300.0,22.2191,22.2191,22.1901,22.2046,73300.0
2011-01-13 15:45:00,30.63,30.67,30.63,30.64,93400.0,22.2046,22.2336,22.2046,22.2119,93400.0
2011-01-13 15:50:00,30.64,30.65,30.61,30.61,93300.0,22.2119,22.2191,22.1901,22.1901,93300.0
2011-01-13 15:55:00,30.61,30.66,30.6,30.66,240400.0,22.1901,22.2264,22.1829,22.2264,240400.0
2011-01-14 09:30:00,30.59,30.73,30.53,30.7,89300.0,22.1756,22.2771,22.1321,22.2553,89300.0
2011-01-14 09:35:00,30.71,30.79,30.7,30.75,41200.0,22.2626,22.3206,22.2553,22.2916,41200.0
2011-01-14 09:40:00,30.75,30.8,30.72,30.73,44500.0,22.2916,22.3278,22.2698,22.2771,44500.0
2011-01-14 09:45:00,30.73,30.74,30.71,30.71,42100.0,22.2771,22.2843,22.2626,22.2626,42100.0
2011-01-14 09:50:00,30.71,30.78,30.71,30.75,91500.0,22.2626,22.3133,22.2626,22.2916,91500.0
2011-01-14 09:55:00,30.74,30.76,30.67,30.74,55400.0,22.2843,22.2988,22.2336,22.2843,55400.0
2011-01-14 10:00:00,30.73,30.83,30.73,30.82,67000.0,22.2771,22.3496,22.2771,22.3423,67000.0
2011-01-14 10:05:00,30.82,30.83,30.75,30.77,44600.0,22.3423,22.3496,22.2916,22.3061,44600.0
2011-01-14 10:10:00,30.77,30.77,30.74,30.74,14000.0,22.3061,22.3061,22.2843,22.2843,14000.0
2011-01-14 10:15:00,30.74,30.75,30.72,30.73,26900.0,22.2843,22.2916,22.2698,22.2771,26900.0
2011-01-14 10:20:00,30.73,30.74,30.67,30.67,33000.0,22.2771,22.2843,22.2336,22.2336,33000.0
2011-01-14 10:25:00,30.68,30.68,30.6,30.6,35700.0,22.2409,22.2409,22.1829,22.1829,35700.0
2011-01-14 10:30:00,30.59,30.63,30.59,30.61,53800.0,22.1756,22.2046,22.1756,22.1901,53800.0
2011-01-14 10:35:00,30.61,30.63,30.59,30.6,46700.0,22.1901,22.2046,22.1756,22.1829,46700.0
2011-01-14 10:40:00,30.61,30.66,30.6,30.66,47600.0,22.1901,22.2264,22.1829,22.2264,47600.0
2011-01-14 10:45:00,30.66,30.68,30.65,30.66,20400.0,22.2264,22.2409,22.2191,22.2264,20400.0
2011-01-14 10:50:00,30.67,30.67,30.64,30.65,21900.0,22.2336,22.2336,22.2119,22.2191,21900.0
2011-01-14 10:55:00,30.65,30.65,30.6,30.61,28300.0,22.2191,22.2191,22.1829,22.1901,28300.0
2011-01-14 11:00:00,30.61,30.67,30.6,30.66,51500.0,22.1901,22.2336,22.1829,22.2264,51500.0
2011-01-14 11:05:00,30.67,30.7,30.67,30.69,28000.0,22.2336,22.2553,22.2336,22.2481,28000.0
2011-01-14 11:10:00,30.7,30.73,30.7,30.73,47800.0,22.2553,22.2771,22.2553,22.2771,47800.0
2011-01-14 11:15:00,30.74,30.77,30.66,30.67,53300.0,22.2843,22.3061,22.2264,22.2336,53300.0
2011-01-14 11:20:00,30.66,30.7,30.66,30.7,80100.0,22.2264,22.2553,22.2264,22.2553,80100.0
2011-01-14 11:25:00,30.7,30.76,30.69,30.75,33000.0,22.2553,22.2988,22.2481,22.2916,33000.0
2011-01-14 11:30:00,30.75,30.77,30.73,30.76,41200.0,22.2916,22.3061,22.2771,22.2988,41200.0
2011-01-14 11:35:00,30.77,30.77,30.71,30.74,23100.0,22.3061,22.3061,22.2626,22.2843,23100.0
2011-01-14 11:40:00,30.75,30.75,30.73,30.73,19600.0,22.2916,22.2916,22.2771,22.2771,19600.0
2011-01-14 11:45:00,30.73,30.75,30.71,30.75,25400.0,22.2771,22.2916,22.2626,22.2916,25400.0
2011-01-14 11:50:00,30.75,30.75,30.73,30.75,430400.0,22.2916,22.2916,22.2771,22.2916,430400.0
2011-01-14 11:55:00,30.76,30.78,30.75,30.78,84900.0,22.2988,22.3133,22.2916,22.3133,84900.0
2011-01-14 12:00:00,30.78,30.8,30.77,30.77,59300.0,22.3133,22.3278,22.3061,22.3061,59300.0
2011-01-14 12:05:00,30.77,30.8,30.76,30.8,51500.0,22.3061,22.3278,22.2988,22.3278,51500.0
2011-01-14 12:10:00,30.8,30.86,30.8,30.83,72500.0,22.3278,22.3713,22.3278,22.3496,72500.0
2011-01-14 12:15:00,30.83,30.85,30.82,30.84,32600.0,22.3496,22.3641,22.3423,22.3568,32600.0
2011-01-14 12:20:00,30.84,30.84,30.76,30.76,62600.0,22.3568,22.3568,22.2988,22.2988,62600.0
2011-01-14 12:25:00,30.75,30.81,30.75,30.8,136500.0,22.2916,22.3351,22.2916,22.3278,136500.0
2011-01-14 12:30:00,30.79,30.81,30.77,30.8,19000.0,22.3206,22.3351,22.3061,22.3278,19000.0
2011-01-14 12:35:00,30.8,30.81,30.78,30.79,6300.0,22.3278,22.3351,22.3133,22.3206,6300.0
2011-01-14 12:40:00,30.78,30.78,30.74,30.74,24900.0,22.3133,22.3133,22.2843,22.2843,24900.0
2011-01-14 12:45:00,30.74,30.77,30.72,30.76,75500.0,22.2843,22.3061,22.2698,22.2988,75500.0
2011-01-14 12:50:00,30.76,30.77,30.74,30.76,22000.0,22.2988,22.3061,22.2843,22.2988,22000.0
2011-01-14 12:55:00,30.77,30.77,30.73,30.74,22300.0,22.3061,22.3061,22.2771,22.2843,22300.0
2011-01-14 13:00:00,30.75,30.78,30.73,30.74,68200.0,22.2916,22.3133,22.2771,22.2843,68200.0
2011-01-14 13:05:00,30.74,30.75,30.73,30.73,16900.0,22.2843,22.2916,22.2771,22.2771,16900.0
2011-01-14 13:10:00,30.73,30.74,30.71,30.74,12100.0,22.2771,22.2843,22.2626,22.2843,12100.0
2011-01-14 13:15:00,30.74,30.75,30.73,30.74,20500.0,22.2843,22.2916,22.2771,22.2843,20500.0
2011-01-14 13:20:00,30.73,30.75,30.73,30.74,31300.0,22.2771,22.2916,22.2771,22.2843,31300.0
2011-01-14 13:25:00,30.74,30.75,30.72,30.75,54300.0,22.2843,22.2916,22.2698,22.2916,54300.0
2011-01-14 13:30:00,30.75,30.76,30.74,30.74,21900.0,22.2916,22.2988,22.2843,22.2843,21900.0
2011-01-14 13:35:00,30.74,30.75,30.7,30.71,36000.0,22.2843,22.2916,22.2553,22.2626,36000.0
2011-01-14 13:40:00,30.71,30.72,30.7,30.7,29200.0,22.2626,22.2698,22.2553,22.2553,29200.0
2011-01-14 13:45:00,30.71,30.71,30.69,30.69,51000.0,22.2626,22.2626,22.2481,22.2481,51000.0
2011-01-14 13:50:00,30.7,30.73,30.69,30.73,24400.0,22.2553,22.2771,22.2481,22.2771,24400.0
2011-01-14 13:55:00,30.74,30.76,30.73,30.75,25800.0,22.2843,22.2988,22.2771,22.2916,25800.0
2011-01-14 14:00:00,30.75,30.77,30.71,30.72,141000.0,22.2916,22.3061,22.2626,22.2698,141000.0
2011-01-14 14:05:00,30.72,30.74,30.71,30.72,32300.0,22.2698,22.2843,22.2626,22.2698,32300.0
2011-01-14 14:10:00,30.72,30.73,30.68,30.68,28700.0,22.2698,22.2771,22.2409,22.2409,28700.0
2011-01-14 14:15:00,30.67,30.68,30.66,30.67,30300.0,22.2336,22.2409,22.2264,22.2336,30300.0
2011-01-14 14:20:00,30.67,30.68,30.66,30.68,31700.0,22.2336,22.2409,22.2264,22.2409,31700.0
2011-01-14 14:25:00,30.68,30.7,30.67,30.7,20700.0,22.2409,22.2553,22.2336,22.2553,20700.0
2011-01-14 14:30:00,30.69,30.7,30.64,30.64,91700.0,22.2481,22.2553,22.2119,22.2119,91700.0
2011-01-14 14:35:00,30.64,30.64,30.57,30.62,165000.0,22.2119,22.2119,22.1611,22.1974,165000.0
2011-01-14 14:40:00,30.62,30.64,30.62,30.64,9800.0,22.1974,22.2119,22.1974,22.2119,9800.0
2011-01-14 14:45:00,30.64,30.65,30.63,30.64,12200.0,22.2119,22.2191,22.2046,22.2119,12200.0
2011-01-14 14:50:00,30.64,30.65,30.64,30.64,29900.0,22.2119,22.2191,22.2119,22.2119,29900.0
2011-01-14 14:55:00,30.65,30.65,30.58,30.6,116100.0,22.2191,22.2191,22.1684,22.1829,116100.0
2011-01-14 15:00:00,30.6,30.66,30.59,30.63,102100.0,22.1829,22.2264,22.1756,22.2046,102100.0
2011-01-14 15:05:00,30.63,30.65,30.63,30.64,22100.0,22.2046,22.2191,22.2046,22.2119,22100.0
2011-01-14 15:10:00,30.64,30.66,30.63,30.66,48900.0,22.2119,22.2264,22.2046,22.2264,48900.0
2011-01-14 15:15:00,30.66,30.67,30.65,30.67,39900.0,22.2264,22.2336,22.2191,22.2336,39900.0
2011-01-14 15:20:00,30.67,30.74,30.66,30.73,62600.0,22.2336,22.2843,22.2264,22.2771,62600.0
2011-01-14 15:25:00,30.73,30.74,30.67,30.68,69700.0,22.2771,22.2843,22.2336,22.2409,69700.0
2011-01-14 15:30:00,30.67,30.69,30.67,30.68,62300.0,22.2336,22.2481,22.2336,22.2409,62300.0
2011-01-14 15:35:00,30.68,30.71,30.68,30.7,51500.0,22.2409,22.2626,22.2409,22.2553,51500.0
2011-01-14 15:40:00,30.7,30.71,30.69,30.7,56100.0,22.2553,22.2626,22.2481,22.2553,56100.0
2011-01-14 15:45:00,30.7,30.72,30.7,30.71,121400.0,22.2553,22.2698,22.2553,22.2626,121400.0
2011-01-14 15:50:00,30.71,30.72,30.68,30.71,117400.0,22.2626,22.2698,22.2409,22.2626,117400.0
2011-01-14 15:55:00,30.71,30.72,30.68,30.7,299900.0,22.2626,22.2698,22.2409,22.2553,299900.0
2011-01-18 09:30:00,30.75,30.81,30.64,30.7,88700.0,22.2916,22.3351,22.2119,22.2553,88700.0
2011-01-18 09:35:00,30.72,30.76,30.64,30.64,62100.0,22.2698,22.2988,22.2119,22.2119,62100.0
2011-01-18 09:40:00,30.65,30.85,30.63,30.85,58600.0,22.2191,22.3641,22.2046,22.3641,58600.0
2011-01-18 09:45:00,30.85,30.86,30.69,30.69,32000.0,22.3641,22.3713,22.2481,22.2481,32000.0
2011-01-18 09:50:00,30.69,30.74,30.64,30.67,97000.0,22.2481,22.2843,22.2119,22.2336,97000.0
2011-01-18 09:55:00,30.67,30.79,30.67,30.78,52200.0,22.2336,22.3206,22.2336,22.3133,52200.0
2011-01-18 10:00:00,30.78,30.8,30.77,30.79,24000.0,22.3133,22.3278,22.3061,22.3206,24000.0
2011-01-18 10:05:00,30.79,30.8,30.75,30.76,49300.0,22.3206,22.3278,22.2916,22.2988,49300.0
2011-01-18 10:10:00,30.76,30.82,30.75,30.81,44800.0,22.2988,22.3423,22.2916,22.3351,44800.0
2011-01-18 10:15:00,30.81,30.86,30.78,30.84,61500.0,22.3351,22.3713,22.3133,22.3568,61500.0
2011-01-18 10:20:00,30.84,30.89,30.83,30.88,35700.0,22.3568,22.3931,22.3496,22.3858,35700.0
2011-01-18 10:25:00,30.88,30.91,30.87,30.89,64800.0,22.3858,22.4076,22.3786,22.3931,64800.0
2011-01-18 10:30:00,30.88,30.89,30.79,30.79,52200.0,22.3858,22.3931,22.3206,22.3206,52200.0
2011-01-18 10:35:00,30.79,30.83,30.77,30.81,25100.0,22.3206,22.3496,22.3061,22.3351,25100.0
2011-01-18 10:40:00,30.82,30.82,30.77,30.82,33300.0,22.3423,22.3423,22.3061,22.3423,33300.0
2011-01-18 10:45:00,30.82,30.82,30.76,30.77,32600.0,22.3423,22.3423,22.2988,22.3061,32600.0
2011-01-18 10:50:00,30.76,30.78,30.75,30.77,28600.0,22.2988,22.3133,22.2916,22.3061,28600.0
2011-01-18 10:55:00,30.78,30.8,30.76,30.8,55400.0,22.3133,22.3278,22.2988,22.3278,55400.0
2011-01-18 11:00:00,30.79,30.79,30.77,30.78,19000.0,22.3206,22.3206,22.3061,22.3133,19000.0
2011-01-18 11:05:00,30.78,30.79,30.77,30.77,21800.0,22.3133,22.3206,22.3061,22.3061,21800.0
2011-01-18 11:10:00,30.77,30.78,30.74,30.74,46900.0,22.3061,22.3133,22.2843,22.2843,46900.0
2011-01-18 11:15:00,30.75,30.84,30.75,30.84,34800.0,22.2916,22.3568,22.2916,22.3568,34800.0
2011-01-18 11:20:00,30.84,30.84,30.78,30.82,79100.0,22.3568,22.3568,22.3133,22.3423,79100.0
2011-01-18 11:25:00,30.81,30.85,30.8,30.84,34600.0,22.3351,22.3641,22.3278,22.3568,34600.0
2011-01-18 11:30:00,30.84,30.86,30.83,30.85,26200.0,22.3568,22.3713,22.3496,22.3641,26200.0
2011-01-18 11:35:00,30.84,30.87,30.84,30.85,11000.0,22.3568,22.3786,22.3568,22.3641,11000.0
2011-01-18 11:40:00,30.85,30.86,30.85,30.85,6500.0,22.3641,22.3713,22.3641,22.3641,6500.0
2011-01-18 11:45:00,30.86,30.87,30.83,30.83,38700.0,22.3713,22.3786,22.3496,22.3496,38700.0
2011-01-18 11:50:00,30.85,30.85,30.83,30.84,10500.0,22.3641,22.3641,22.3496,22.3568,10500.0
2011-01-18 11:55:00,30.84,30.85,30.83,30.85,30000.0,22.3568,22.3641,22.3496,22.3641,30000.0
2011-01-18 12:00:00,30.84,30.85,30.83,30.84,10700.0,22.3568,22.3641,22.3496,22.3568,10700.0
2011-01-18 12:05:00,30.83,30.88,30.83,30.88,47700.0,22.3496,22.3858,22.3496,22.3858,47700.0
2011-01-18 12:10:00,30.89,30.95,30.86,30.93,89400.0,22.3931,22.4366,22.3713,22.4221,89400.0
2011-01-18 12:15:00,30.93,30.93,30.89,30.91,71600.0,22.4221,22.4221,22.3931,22.4076,71600.0
2011-01-18 12:20:00,30.91,30.92,30.9,30.92,20300.0,22.4076,22.4148,22.4003,22.4148,20300.0
2011-01-18 12:25:00,30.92,30.95,30.91,30.94,37600.0,22.4148,22.4366,22.4076,22.4293,37600.0
2011-01-18 12:30:00,30.93,30.95,30.93,30.95,13800.0,22.4221,22.4366,22.4221,22.4366,13800.0
2011-01-18 12:35:00,30.94,30.97,30.94,30.95,39900.0,22.4293,22.4511,22.4293,22.4366,39900.0
2011-01-18 12:40:00,30.96,30.96,30.93,30.93,50000.0,22.4438,22.4438,22.4221,22.4221,50000.0
2011-01-18 12:45:00,30.94,30.94,30.93,30.93,8700.0,22.4293,22.4293,22.4221,22.4221,8700.0
2011-01-18 12:50:00,30.92,30.92,30.91,30.92,14800.0,22.4148,22.4148,22.4076,22.4148,14800.0
2011-01-18 12:55:00,30.92,30.96,30.91,30.96,34800.0,22.4148,22.4438,22.4076,22.4438,34800.0
2011-01-18 13:00:00,30.96,30.96,30.95,30.95,5800.0,22.4438,22.4438,22.4366,22.4366,5800.0
2011-01-18 13:05:00,30.96,30.97,30.95,30.97,40100.0,22.4438,22.4511,22.4366,22.4511,40100.0
2011-01-18 13:10:00,30.96,30.97,30.95,30.96,11500.0,22.4438,22.4511,22.4366,22.4438,11500.0
2011-01-18 13:15:00,30.97,30.97,30.96,30.96,23700.0,22.4511,22.4511,22.4438,22.4438,23700.0
2011-01-18 13:20:00,30.96,30.97,30.96,30.96,10200.0,22.4438,22.4511,22.4438,22.4438,10200.0
2011-01-18 13:25:00,30.97,31.0,30.96,31.0,31200.0,22.4511,22.4728,22.4438,22.4728,31200.0
2011-01-18 13:30:00,31.0,31.0,30.98,30.99,12500.0,22.4728,22.4728,22.4583,22.4656,12500.0
2011-01-18 13:35:00,30.99,31.0,30.97,30.97,25300.0,22.4656,22.4728,22.4511,22.4511,25300.0
2011-01-18 13:40:00,30.98,30.99,30.97,30.98,9900.0,22.4583,22.4656,22.4511,22.4583,9900.0
2011-01-18 13:45:00,30.99,30.99,30.97,30.98,31600.0,22.4656,22.4656,22.4511,22.4583,31600.0
2011-01-18 13:50:00,30.98,30.99,30.96,30.98,41600.0,22.4583,22.4656,22.4438,22.4583,41600.0
2011-01-18 13:55:00,30.99,31.0,30.97,30.98,19900.0,22.4656,22.4728,22.4511,22.4583,19900.0
2011-01-18 14:00:00,30.98,31.0,30.97,31.0,41500.0,22.4583,22.4728,22.4511,22.4728,41500.0
2011-01-18 14:05:00,31.0,31.0,30.99,31.0,24500.0,22.4728,22.4728,22.4656,22.4728,24500.0
2011-01-18 14:10:00,30.99,31.04,30.99,31.04,49100.0,22.4656,22.5018,22.4656,22.5018,49100.0
2011-01-18 14:15:00,31.04,31.04,31.03,31.04,30600.0,22.5018,22.5018,22.4946,22.5018,30600.0
2011-01-18 14:20:00,31.04,31.05,31.03,31.05,27200.0,22.5018,22.5091,22.4946,22.5091,27200.0
2011-01-18 14:25:00,31.05,31.08,31.04,31.07,51800.0,22.5091,22.5308,22.5018,22.5236,51800.0
2011-01-18 14:30:00,31.07,31.1,31.06,31.06,90100.0,22.5236,22.5453,22.5163,22.5163,90100.0
2011-01-18 14:35:00,31.06,31.07,31.06,31.07,32000.0,22.5163,22.5236,22.5163,22.5236,32000.0
2011-01-18 14:40:00,31.07,31.07,31.01,31.02,59000.0,22.5236,22.5236,22.4801,22.4873,59000.0
2011-01-18 14:45:00,31.01,31.02,31.01,31.01,20300.0,22.4801,22.4873,22.4801,22.4801,20300.0
2011-01-18 14:50:00,31.01,31.02,30.99,31.0,43900.0,22.4801,22.4873,22.4656,22.4728,43900.0
2011-01-18 14:55:00,31.0,31.01,31.0,31.01,32100.0,22.4728,22.4801,22.4728,22.4801,32100.0
2011-01-18 15:00:00,31.01,31.05,31.01,31.04,29800.0,22.4801,22.5091,22.4801,22.5018,29800.0
2011-01-18 15:05:00,31.04,31.05,30.99,31.0,72900.0,22.5018,22.5091,22.4656,22.4728,72900.0
2011-01-18 15:10:00,30.99,31.0,30.99,30.99,23800.0,22.4656,22.4728,22.4656,22.4656,23800.0
2011-01-18 15:15:00,30.99,31.0,30.98,30.98,39000.0,22.4656,22.4728,22.4583,22.4583,39000.0
2011-01-18 15:20:00,30.99,31.04,30.98,31.04,142600.0,22.4656,22.5018,22.4583,22.5018,142600.0
2011-01-18 15:25:00,31.03,31.04,31.01,31.01,54300.0,22.4946,22.5018,22.4801,22.4801,54300.0
2011-01-18 15:30:00,31.01,31.02,30.98,30.98,42900.0,22.4801,22.4873,22.4583,22.4583,42900.0
2011-01-18 15:35:00,30.98,31.01,30.97,30.99,81500.0,22.4583,22.4801,22.4511,22.4656,81500.0
2011-01-18 15:40:00,31.0,31.02,30.98,31.02,61200.0,22.4728,22.4873,22.4583,22.4873,61200.0
2011-01-18 15:45:00,31.01,31.02,30.94,30.95,138600.0,22.4801,22.4873,22.4293,22.4366,138600.0
2011-01-18 15:50:00,30.94,30.95,30.94,30.95,48400.0,22.4293,22.4366,22.4293,22.4366,48400.0
2011-01-18 15:55:00,30.94,30.95,30.93,30.93,166000.0,22.4293,22.4366,22.4221,22.4221,166000.0
2011-01-19 09:30:00,30.85,30.9,30.74,30.75,52100.0,22.3641,22.4003,22.2843,22.2916,52100.0
2011-01-19 09:35:00,30.74,30.74,30.6,30.67,63600.0,22.2843,22.2843,22.1829,22.2336,63600.0
2011-01-19 09:40:00,30.67,30.69,30.63,30.68,40800.0,22.2336,22.2481,22.2046,22.2409,40800.0
2011-01-19 09:45:00,30.68,30.74,30.64,30.7,33200.0,22.2409,22.2843,22.2119,22.2553,33200.0
2011-01-19 09:50:00,30.71,30.72,30.63,30.72,27900.0,22.2626,22.2698,22.2046,22.2698,27900.0
2011-01-19 09:55:00,30.73,30.73,30.65,30.67,20000.0,22.2771,22.2771,22.2191,22.2336,20000.0
2011-01-19 10:00:00,30.67,30.71,30.66,30.67,20000.0,22.2336,22.2626,22.2264,22.2336,20000.0
2011-01-19 10:05:00,30.68,30.7,30.67,30.68,20200.0,22.2409,22.2553,22.2336,22.2409,20200.0
2011-01-19 10:10:00,30.67,30.72,30.66,30.72,30600.0,22.2336,22.2698,22.2264,22.2698,30600.0
2011-01-19 10:15:00,30.73,30.75,30.73,30.74,12300.0,22.2771,22.2916,22.2771,22.2843,12300.0
2011-01-19 10:20:00,30.73,30.74,30.66,30.67,31800.0,22.2771,22.2843,22.2264,22.2336,31800.0
2011-01-19 10:25:00,30.66,30.67,30.58,30.63,51600.0,22.2264,22.2336,22.1684,22.2046,51600.0
2011-01-19 10:30:00,30.63,30.63,30.58,30.58,20200.0,22.2046,22.2046,22.1684,22.1684,20200.0
2011-01-19 10:35:00,30.58,30.62,30.58,30.61,34600.0,22.1684,22.1974,22.1684,22.1901,34600.0
2011-01-19 10:40:00,30.61,30.62,30.53,30.53,42100.0,22.1901,22.1974,22.1321,22.1321,42100.0
2011-01-19 10:45:00,30.53,30.63,30.53,30.62,56300.0,22.1321,22.2046,22.1321,22.1974,56300.0
2011-01-19 10:50:00,30.62,30.63,30.58,30.61,20500.0,22.1974,22.2046,22.1684,22.1901,20500.0
2011-01-19 10:55:00,30.61,30.64,30.6,30.64,15500.0,22.1901,22.2119,22.1829,22.2119,15500.0
2011-01-19 11:00:00,30.64,30.64,30.62,30.62,27800.0,22.2119,22.2119,22.1974,22.1974,27800.0
2011-01-19 11:05:00,30.62,30.65,30.62,30.63,20500.0,22.1974,22.2191,22.1974,22.2046,20500.0
2011-01-19 11:10:00,30.63,30.65,30.6,30.61,24100.0,22.2046,22.2191,22.1829,22.1901,24100.0
2011-01-19 11:15:00,30.62,30.66,30.62,30.65,14400.0,22.1974,22.2264,22.1974,22.2191,14400.0
2011-01-19 11:20:00,30.66,30.66,30.64,30.65,11100.0,22.2264,22.2264,22.2119,22.2191,11100.0
2011-01-19 11:25:00,30.66,30.66,30.62,30.64,41000.0,22.2264,22.2264,22.1974,22.2119,41000.0
2011-01-19 11:30:00,30.64,30.67,30.64,30.67,10000.0,22.2119,22.2336,22.2119,22.2336,10000.0
2011-01-19 11:35:00,30.67,30.69,30.67,30.68,8200.0,22.2336,22.2481,22.2336,22.2409,8200.0
2011-01-19 11:40:00,30.68,30.69,30.64,30.67,31100.0,22.2409,22.2481,22.2119,22.2336,31100.0
2011-01-19 11:45:00,30.67,30.7,30.67,30.69,8200.0,22.2336,22.2553,22.2336,22.2481,8200.0
2011-01-19 11:50:00,30.7,30.7,30.69,30.7,5200.0,22.2553,22.2553,22.2481,22.2553,5200.0
2011-01-19 11:55:00,30.7,30.7,30.67,30.67,25300.0,22.2553,22.2553,22.2336,22.2336,25300.0
2011-01-19 12:00:00,30.67,30.69,30.65,30.65,22400.0,22.2336,22.2481,22.2191,22.2191,22400.0
2011-01-19 12:05:00,30.66,30.66,30.63,30.63,12000.0,22.2264,22.2264,22.2046,22.2046,12000.0
2011-01-19 12:10:00,30.64,30.64,30.63,30.63,7800.0,22.2119,22.2119,22.2046,22.2046,7800.0
2011-01-19 12:15:00,30.63,30.63,30.61,30.61,18500.0,22.2046,22.2046,22.1901,22.1901,18500.0
2011-01-19 12:20:00,30.62,30.63,30.61,30.62,6900.0,22.1974,22.2046,22.1901,22.1974,6900.0
2011-01-19 12:25:00,30.61,30.64,30.61,30.62,10300.0,22.1901,22.2119,22.1901,22.1974,10300.0
2011-01-19 12:30:00,30.63,30.63,30.59,30.62,30300.0,22.2046,22.2046,22.1756,22.1974,30300.0
2011-01-19 12:35:00,30.62,30.63,30.58,30.61,29000.0,22.1974,22.2046,22.1684,22.1901,29000.0
2011-01-19 12:40:00,30.61,30.61,30.57,30.58,13800.0,22.1901,22.1901,22.1611,22.1684,13800.0
2011-01-19 12:45:00,30.58,30.59,30.57,30.57,8300.0,22.1684,22.1756,22.1611,22.1611,8300.0
2011-01-19 12:50:00,30.57,30.57,30.56,30.57,10000.0,22.1611,22.1611,22.1539,22.1611,10000.0
2011-01-19 12:55:00,30.58,30.6,30.58,30.6,10200.0,22.1684,22.1829,22.1684,22.1829,10200.0
2011-01-19 13:00:00,30.6,30.6,30.57,30.59,20400.0,22.1829,22.1829,22.1611,22.1756,20400.0
2011-01-19 13:05:00,30.59,30.6,30.58,30.6,4500.0,22.1756,22.1829,22.1684,22.1829,4500.0
2011-01-19 13:10:00,30.6,30.62,30.6,30.62,11600.0,22.1829,22.1974,22.1829,22.1974,11600.0
2011-01-19 13:15:00,30.63,30.65,30.62,30.65,15500.0,22.2046,22.2191,22.1974,22.2191,15500.0
2011-01-19 13:20:00,30.65,30.66,30.62,30.66,15600.0,22.2191,22.2264,22.1974,22.2264,15600.0
2011-01-19 13:25:00,30.66,30.7,30.66,30.7,43600.0,22.2264,22.2553,22.2264,22.2553,43600.0
2011-01-19 13:30:00,30.7,30.73,30.69,30.72,12200.0,22.2553,22.2771,22.2481,22.2698,12200.0
2011-01-19 13:35:00,30.72,30.73,30.71,30.71,8500.0,22.2698,22.2771,22.2626,22.2626,8500.0
2011-01-19 13:40:00,30.72,30.72,30.7,30.71,11100.0,22.2698,22.2698,22.2553,22.2626,11100.0
2011-01-19 13:45:00,30.71,30.71,30.69,30.69,20700.0,22.2626,22.2626,22.2481,22.2481,20700.0
2011-01-19 13:50:00,30.7,30.7,30.68,30.7,22200.0,22.2553,22.2553,22.2409,22.2553,22200.0
2011-01-19 13:55:00,30.68,30.7,30.68,30.7,10800.0,22.2409,22.2553,22.2409,22.2553,10800.0
2011-01-19 14:00:00,30.69,30.7,30.69,30.69,11000.0,22.2481,22.2553,22.2481,22.2481,11000.0
2011-01-19 14:05:00,30.69,30.75,30.68,30.74,88600.0,22.2481,22.2916,22.2409,22.2843,88600.0
2011-01-19 14:10:00,30.74,30.75,30.72,30.73,43000.0,22.2843,22.2916,22.2698,22.2771,43000.0
2011-01-19 14:15:00,30.71,30.75,30.71,30.74,42900.0,22.2626,22.2916,22.2626,22.2843,42900.0
2011-01-19 14:20:00,30.73,30.74,30.71,30.73,18300.0,22.2771,22.2843,22.2626,22.2771,18300.0
2011-01-19 14:25:00,30.72,30.76,30.7,30.74,43400.0,22.2698,22.2988,22.2553,22.2843,43400.0
2011-01-19 14:30:00,30.74,30.75,30.7,30.7,74000.0,22.2843,22.2916,22.2553,22.2553,74000.0
2011-01-19 14:35:00,30.7,30.7,30.69,30.7,6200.0,22.2553,22.2553,22.2481,22.2553,6200.0
2011-01-19 14:40:00,30.69,30.69,30.65,30.66,26300.0,22.2481,22.2481,22.2191,22.2264,26300.0
2011-01-19 14:45:00,30.67,30.7,30.64,30.65,52200.0,22.2336,22.2553,22.2119,22.2191,52200.0
2011-01-19 14:50:00,30.65,30.65,30.61,30.62,41700.0,22.2191,22.2191,22.1901,22.1974,41700.0
2011-01-19 14:55:00,30.62,30.65,30.58,30.64,39000.0,22.1974,22.2191,22.1684,22.2119,39000.0
2011-01-19 15:00:00,30.64,30.65,30.58,30.58,82400.0,22.2119,22.2191,22.1684,22.1684,82400.0
2011-01-19 15:05:00,30.58,30.6,30.55,30.55,31800.0,22.1684,22.1829,22.1466,22.1466,31800.0
2011-01-19 15:10:00,30.56,30.58,30.53,30.54,39200.0,22.1539,22.1684,22.1321,22.1394,39200.0
2011-01-19 15:15:00,30.54,30.6,30.53,30.6,39400.0,22.1394,22.1829,22.1321,22.1829,39400.0
2011-01-19 15:20:00,30.6,30.6,30.53,30.54,54200.0,22.1829,22.1829,22.1321,22.1394,54200.0
2011-01-19 15:25:00,30.54,30.57,30.52,30.56,45400.0,22.1394,22.1611,22.1249,22.1539,45400.0
2011-01-19 15:30:00,30.56,30.56,30.49,30.53,64300.0,22.1539,22.1539,22.1031,22.1321,64300.0
2011-01-19 15:35:00,30.53,30.59,30.5,30.57,72600.0,22.1321,22.1756,22.1104,22.1611,72600.0
2011-01-19 15:40:00,30.58,30.6,30.55,30.58,106200.0,22.1684,22.1829,22.1466,22.1684,106200.0
2011-01-19 15:45:00,30.58,30.6,30.57,30.6,74900.0,22.1684,22.1829,22.1611,22.1829,74900.0
2011-01-19 15:50:00,30.59,30.6,30.59,30.59,46500.0,22.1756,22.1829,22.1756,22.1756,46500.0
2011-01-19 15:55:00,30.6,30.6,30.54,30.57,252900.0,22.1829,22.1829,22.1394,22.1611,252900.0
2011-01-20 09:30:00,30.56,30.82,30.56,30.8,78300.0,22.1539,22.3423,22.1539,22.3278,78300.0
2011-01-20 09:35:00,30.8,30.84,30.61,30.71,205800.0,22.3278,22.3568,22.1901,22.2626,205800.0
2011-01-20 09:40:00,30.72,30.78,30.61,30.72,147700.0,22.2698,22.3133,22.1901,22.2698,147700.0
2011-01-20 09:45:00,30.72,30.89,30.68,30.84,90500.0,22.2698,22.3931,22.2409,22.3568,90500.0
2011-01-20 09:50:00,30.84,30.91,30.81,30.89,37500.0,22.3568,22.4076,22.3351,22.3931,37500.0
2011-01-20 09:55:00,30.89,30.98,30.86,30.96,52300.0,22.3931,22.4583,22.3713,22.4438,52300.0
2011-01-20 10:00:00,30.95,30.99,30.91,30.93,102700.0,22.4366,22.4656,22.4076,22.4221,102700.0
2011-01-20 10:05:00,30.93,30.98,30.92,30.97,111100.0,22.4221,22.4583,22.4148,22.4511,111100.0
2011-01-20 10:10:00,30.98,31.02,30.97,31.01,50100.0,22.4583,22.4873,22.4511,22.4801,50100.0
2011-01-20 10:15:00,31.01,31.03,30.88,30.92,156800.0,22.4801,22.4946,22.3858,22.4148,156800.0
2011-01-20 10:20:00,30.92,31.03,30.92,31.03,176300.0,22.4148,22.4946,22.4148,22.4946,176300.0
2011-01-20 10:25:00,31.03,31.08,30.98,31.05,137300.0,22.4946,22.5308,22.4583,22.5091,137300.0
2011-01-20 10:30:00,31.05,31.06,31.0,31.02,93400.0,22.5091,22.5163,22.4728,22.4873,93400.0
2011-01-20 10:35:00,31.01,31.02,30.97,31.02,91000.0,22.4801,22.4873,22.4511,22.4873,91000.0
2011-01-20 10:40:00,31.02,31.06,31.01,31.06,132400.0,22.4873,22.5163,22.4801,22.5163,132400.0
2011-01-20 10:45:00,31.05,31.05,30.98,30.99,86000.0,22.5091,22.5091,22.4583,22.4656,86000.0
2011-01-20 10:50:00,30.99,31.01,30.95,30.97,72400.0,22.4656,22.4801,22.4366,22.4511,72400.0
2011-01-20 10:55:00,30.97,31.0,30.93,30.99,49000.0,22.4511,22.4728,22.4221,22.4656,49000.0
2011-01-20 11:00:00,30.99,31.03,30.95,31.03,138900.0,22.4656,22.4946,22.4366,22.4946,138900.0
2011-01-20 11:05:00,31.02,31.09,31.02,31.06,104400.0,22.4873,22.5381,22.4873,22.5163,104400.0
2011-01-20 11:10:00,31.06,31.06,31.01,31.02,53700.0,22.5163,22.5163,22.4801,22.4873,53700.0
2011-01-20 11:15:00,31.02,31.02,30.99,31.01,33500.0,22.4873,22.4873,22.4656,22.4801,33500.0
2011-01-20 11:20:00,31.02,31.02,30.99,30.99,42000.0,22.4873,22.4873,22.4656,22.4656,42000.0
2011-01-20 11:25:00,30.99,31.01,30.95,30.97,37400.0,22.4656,22.4801,22.4366,22.4511,37400.0
2011-01-20 11:30:00,30.96,30.97,30.95,30.96,89900.0,22.4438,22.4511,22.4366,22.4438,89900.0
2011-01-20 11:35:00,30.96,30.99,30.96,30.96,30600.0,22.4438,22.4656,22.4438,22.4438,30600.0
2011-01-20 11:40:00,30.96,31.04,30.96,31.02,37800.0,22.4438,22.5018,22.4438,22.4873,37800.0
2011-01-20 11:45:00,31.02,31.07,31.01,31.06,68100.0,22.4873,22.5236,22.4801,22.5163,68100.0
2011-01-20 11:50:00,31.06,31.07,31.05,31.06,31300.0,22.5163,22.5236,22.5091,22.5163,31300.0
2011-01-20 11:55:00,31.05,31.06,31.04,31.05,20100.0,22.5091,22.5163,22.5018,22.5091,20100.0
2011-01-20 12:00:00,31.05,31.08,31.04,31.07,50100.0,22.5091,22.5308,22.5018,22.5236,50100.0
2011-01-20 12:05:00,31.07,31.16,31.07,31.16,122200.0,22.5236,22.5888,22.5236,22.5888,122200.0
2011-01-20 12:10:00,31.15,31.23,31.14,31.22,115600.0,22.5816,22.6396,22.5743,22.6323,115600.0
2011-01-20 12:15:00,31.22,31.24,31.18,31.24,65100.0,22.6323,22.6468,22.6033,22.6468,65100.0
2011-01-20 12:20:00,31.24,31.27,31.22,31.26,76300.0,22.6468,22.6686,22.6323,22.6613,76300.0
2011-01-20 12:25:00,31.26,31.29,31.26,31.28,41300.0,22.6613,22.6831,22.6613,22.6758,41300.0
2011-01-20 12:30:00,31.28,31.33,31.28,31.31,92100.0,22.6758,22.7121,22.6758,22.6976,92100.0
2011-01-20 12:35:00,31.31,31.34,31.31,31.33,28600.0,22.6976,22.7193,22.6976,22.7121,28600.0
2011-01-20 12:40:00,31.33,31.34,31.26,31.27,102400.0,22.7121,22.7193,22.6613,22.6686,102400.0
2011-01-20 12:45:00,31.28,31.29,31.25,31.27,71300.0,22.6758,22.6831,22.6541,22.6686,71300.0
2011-01-20 12:50:00,31.28,31.32,31.26,31.32,69500.0,22.6758,22.7048,22.6613,22.7048,69500.0
2011-01-20 12:55:00,31.32,31.37,31.27,31.27,48300.0,22.7048,22.7411,22.6686,22.6686,48300.0
2011-01-20 13:00:00,31.27,31.29,31.26,31.27,106000.0,22.6686,22.6831,22.6613,22.6686,106000.0
2011-01-20 13:05:00,31.26,31.27,31.23,31.24,22800.0,22.6613,22.6686,22.6396,22.6468,22800.0
2011-01-20 13:10:00,31.24,31.24,31.19,31.2,89200.0,22.6468,22.6468,22.6106,22.6178,89200.0
2011-01-20 13:15:00,31.21,31.24,31.2,31.24,79500.0,22.6251,22.6468,22.6178,22.6468,79500.0
2011-01-20 13:20:00,31.24,31.27,31.22,31.27,63800.0,22.6468,22.6686,22.6323,22.6686,63800.0
2011-01-20 13:25:00,31.27,31.28,31.26,31.28,12700.0,22.6686,22.6758,22.6613,22.6758,12700.0
2011-01-20 13:30:00,31.27,31.3,31.27,31.3,25200.0,22.6686,22.6903,22.6686,22.6903,25200.0
2011-01-20 13:35:00,31.3,31.32,31.3,31.32,28000.0,22.6903,22.7048,22.6903,22.7048,28000.0
2011-01-20 13:40:00,31.32,31.33,31.28,31.29,50200.0,22.7048,22.7121,22.6758,22.6831,50200.0
2011-01-20 13:45:00,31.29,31.33,31.27,31.33,50100.0,22.6831,22.7121,22.6686,22.7121,50100.0
2011-01-20 13:50:00,31.33,31.4,31.32,31.39,46700.0,22.7121,22.7628,22.7048,22.7556,46700.0
2011-01-20 13:55:00,31.39,31.46,31.39,31.45,96000.0,22.7556,22.8063,22.7556,22.799,96000.0
2011-01-20 14:00:00,31.45,31.47,31.4,31.4,65700.0,22.799,22.8135,22.7628,22.7628,65700.0
2011-01-20 14:05:00,31.4,31.41,31.37,31.4,64200.0,22.7628,22.7701,22.7411,22.7628,64200.0
2011-01-20 14:10:00,31.41,31.5,31.41,31.5,161400.0,22.7701,22.8353,22.7701,22.8353,161400.0
2011-01-20 14:15:00,31.5,31.5,31.43,31.43,60500.0,22.8353,22.8353,22.7845,22.7845,60500.0
2011-01-20 14:20:00,31.44,31.47,31.37,31.46,104700.0,22.7918,22.8135,22.7411,22.8063,104700.0
2011-01-20 14:25:00,31.45,31.46,31.41,31.41,52600.0,22.799,22.8063,22.7701,22.7701,52600.0
2011-01-20 14:30:00,31.42,31.45,31.41,31.42,53200.0,22.7773,22.799,22.7701,22.7773,53200.0
2011-01-20 14:35:00,31.41,31.44,31.4,31.41,68300.0,22.7701,22.7918,22.7628,22.7701,68300.0
2011-01-20 14:40:00,31.4,31.45,31.4,31.44,47900.0,22.7628,22.799,22.7628,22.7918,47900.0
2011-01-20 14:45:00,31.45,31.45,31.41,31.41,47000.0,22.799,22.799,22.7701,22.7701,47000.0
2011-01-20 14:50:00,31.41,31.44,31.41,31.42,69200.0,22.7701,22.7918,22.7701,22.7773,69200.0
2011-01-20 14:55:00,31.43,31.43,31.41,31.42,24400.0,22.7845,22.7845,22.7701,22.7773,24400.0
2011-01-20 15:00:00,31.43,31.43,31.36,31.39,57200.0,22.7845,22.7845,22.7338,22.7556,57200.0
2011-01-20 15:05:00,31.39,31.39,31.36,31.37,42600.0,22.7556,22.7556,22.7338,22.7411,42600.0
2011-01-20 15:10:00,31.37,31.38,31.36,31.37,43900.0,22.7411,22.7483,22.7338,22.7411,43900.0
2011-01-20 15:15:00,31.36,31.37,31.31,31.32,111800.0,22.7338,22.7411,22.6976,22.7048,111800.0
2011-01-20 15:20:00,31.31,31.33,31.29,31.3,75900.0,22.6976,22.7121,22.6831,22.6903,75900.0
2011-01-20 15:25:00,31.31,31.31,31.24,31.26,91600.0,22.6976,22.6976,22.6468,22.6613,91600.0
2011-01-20 15:30:00,31.27,31.32,31.24,31.31,193700.0,22.6686,22.7048,22.6468,22.6976,193700.0
2011-01-20 15:35:00,31.31,31.32,31.26,31.31,132800.0,22.6976,22.7048,22.6613,22.6976,132800.0
2011-01-20 15:40:00,31.31,31.34,31.29,31.33,164000.0,22.6976,22.7193,22.6831,22.7121,164000.0
2011-01-20 15:45:00,31.32,31.33,31.24,31.26,160300.0,22.7048,22.7121,22.6468,22.6613,160300.0
2011-01-20 15:50:00,31.26,31.29,31.22,31.29,151700.0,22.6613,22.6831,22.6323,22.6831,151700.0
2011-01-20 15:55:00,31.28,31.32,31.25,31.32,354300.0,22.6758,22.7048,22.6541,22.7048,354300.0
2011-01-21 09:30:00,31.42,31.58,31.15,31.21,567700.0,22.7773,22.8933,22.5816,22.6251,567700.0
2011-01-21 09:35:00,31.21,31.3,31.2,31.22,99100.0,22.6251,22.6903,22.6178,22.6323,99100.0
2011-01-21 09:40:00,31.22,31.22,31.18,31.22,85800.0,22.6323,22.6323,22.6033,22.6323,85800.0
2011-01-21 09:45:00,31.21,31.31,31.21,31.3,33000.0,22.6251,22.6976,22.6251,22.6903,33000.0
2011-01-21 09:50:00,31.29,31.3,31.25,31.26,52200.0,22.6831,22.6903,22.6541,22.6613,52200.0
2011-01-21 09:55:00,31.26,31.35,31.24,31.32,62500.0,22.6613,22.7266,22.6468,22.7048,62500.0
2011-01-21 10:00:00,31.32,31.34,31.32,31.34,31600.0,22.7048,22.7193,22.7048,22.7193,31600.0
2011-01-21 10:05:00,31.33,31.34,31.2,31.2,66200.0,22.7121,22.7193,22.6178,22.6178,66200.0
2011-01-21 10:10:00,31.19,31.2,31.12,31.14,81500.0,22.6106,22.6178,22.5598,22.5743,81500.0
2011-01-21 10:15:00,31.14,31.16,31.07,31.08,75700.0,22.5743,22.5888,22.5236,22.5308,75700.0
2011-01-21 10:20:00,31.07,31.14,31.07,31.14,68200.0,22.5236,22.5743,22.5236,22.5743,68200.0
2011-01-21 10:25:00,31.14,31.14,31.09,31.13,40800.0,22.5743,22.5743,22.5381,22.5671,40800.0
2011-01-21 10:30:00,31.13,31.13,31.1,31.1,25300.0,22.5671,22.5671,22.5453,22.5453,25300.0
2011-01-21 10:35:00,31.1,31.17,31.1,31.16,117000.0,22.5453,22.5961,22.5453,22.5888,117000.0
2011-01-21 10:40:00,31.16,31.19,31.16,31.18,80400.0,22.5888,22.6106,22.5888,22.6033,80400.0
2011-01-21 10:45:00,31.18,31.18,31.12,31.12,30800.0,22.6033,22.6033,22.5598,22.5598,30800.0
2011-01-21 10:50:00,31.12,31.13,31.11,31.12,29700.0,22.5598,22.5671,22.5526,22.5598,29700.0
2011-01-21 10:55:00,31.12,31.2,31.12,31.2,60600.0,22.5598,22.6178,22.5598,22.6178,60600.0
2011-01-21 11:00:00,31.19,31.23,31.18,31.23,35400.0,22.6106,22.6396,22.6033,22.6396,35400.0
2011-01-21 11:05:00,31.22,31.22,31.16,31.16,36100.0,22.6323,22.6323,22.5888,22.5888,36100.0
2011-01-21 11:10:00,31.15,31.18,31.14,31.18,14700.0,22.5816,22.6033,22.5743,22.6033,14700.0
2011-01-21 11:15:00,31.18,31.18,31.16,31.16,11500.0,22.6033,22.6033,22.5888,22.5888,11500.0
2011-01-21 11:20:00,31.16,31.19,31.16,31.19,12000.0,22.5888,22.6106,22.5888,22.6106,12000.0
2011-01-21 11:25:00,31.19,31.22,31.19,31.22,9600.0,22.6106,22.6323,22.6106,22.6323,9600.0
2011-01-21 11:30:00,31.22,31.23,31.2,31.21,13700.0,22.6323,22.6396,22.6178,22.6251,13700.0
2011-01-21 11:35:00,31.22,31.22,31.18,31.18,10900.0,22.6323,22.6323,22.6033,22.6033,10900.0
2011-01-21 11:40:00,31.19,31.2,31.18,31.19,19700.0,22.6106,22.6178,22.6033,22.6106,19700.0
2011-01-21 11:45:00,31.2,31.23,31.18,31.23,39000.0,22.6178,22.6396,22.6033,22.6396,39000.0
2011-01-21 11:50:00,31.24,31.25,31.23,31.25,28600.0,22.6468,22.6541,22.6396,22.6541,28600.0
2011-01-21 11:55:00,31.25,31.34,31.25,31.34,37200.0,22.6541,22.7193,22.6541,22.7193,37200.0
2011-01-21 12:00:00,31.33,31.33,31.31,31.32,28700.0,22.7121,22.7121,22.6976,22.7048,28700.0
2011-01-21 12:05:00,31.33,31.39,31.32,31.38,22800.0,22.7121,22.7556,22.7048,22.7483,22800.0
2011-01-21 12:10:00,31.38,31.39,31.36,31.37,24200.0,22.7483,22.7556,22.7338,22.7411,24200.0
2011-01-21 12:15:00,31.36,31.42,31.36,31.42,23700.0,22.7338,22.7773,22.7338,22.7773,23700.0
2011-01-21 12:20:00,31.41,31.46,31.41,31.44,57700.0,22.7701,22.8063,22.7701,22.7918,57700.0
2011-01-21 12:25:00,31.44,31.47,31.44,31.47,26500.0,22.7918,22.8135,22.7918,22.8135,26500.0
2011-01-21 12:30:00,31.46,31.47,31.41,31.42,51600.0,22.8063,22.8135,22.7701,22.7773,51600.0
2011-01-21 12:35:00,31.42,31.45,31.42,31.43,56400.0,22.7773,22.799,22.7773,22.7845,56400.0
2011-01-21 12:40:00,31.43,31.43,31.39,31.39,35900.0,22.7845,22.7845,22.7556,22.7556,35900.0
2011-01-21 12:45:00,31.4,31.4,31.34,31.36,31000.0,22.7628,22.7628,22.7193,22.7338,31000.0
2011-01-21 12:50:00,31.35,31.38,31.33,31.37,16100.0,22.7266,22.7483,22.7121,22.7411,16100.0
2011-01-21 12:55:00,31.37,31.39,31.35,31.39,10300.0,22.7411,22.7556,22.7266,22.7556,10300.0
2011-01-21 13:00:00,31.38,31.39,31.37,31.37,14000.0,22.7483,22.7556,22.7411,22.7411,14000.0
2011-01-21 13:05:00,31.37,31.38,31.32,31.32,16500.0,22.7411,22.7483,22.7048,22.7048,16500.0
2011-01-21 13:10:00,31.33,31.35,31.32,31.35,12400.0,22.7121,22.7266,22.7048,22.7266,12400.0
2011-01-21 13:15:00,31.34,31.41,31.34,31.4,38300.0,22.7193,22.7701,22.7193,22.7628,38300.0
2011-01-21 13:20:00,31.4,31.41,31.38,31.38,14000.0,22.7628,22.7701,22.7483,22.7483,14000.0
2011-01-21 13:25:00,31.39,31.4,31.38,31.4,20600.0,22.7556,22.7628,22.7483,22.7628,20600.0
2011-01-21 13:30:00,31.4,31.42,31.39,31.42,7200.0,22.7628,22.7773,22.7556,22.7773,7200.0
2011-01-21 13:35:00,31.42,31.43,31.4,31.4,32100.0,22.7773,22.7845,22.7628,22.7628,32100.0
2011-01-21 13:40:00,31.4,31.41,31.4,31.4,13300.0,22.7628,22.7701,22.7628,22.7628,13300.0
2011-01-21 13:45:00,31.4,31.41,31.4,31.4,11600.0,22.7628,22.7701,22.7628,22.7628,11600.0
2011-01-21 13:50:00,31.4,31.41,31.4,31.41,7400.0,22.7628,22.7701,22.7628,22.7701,7400.0
2011-01-21 13:55:00,31.4,31.42,31.4,31.42,29100.0,22.7628,22.7773,22.7628,22.7773,29100.0
2011-01-21 14:00:00,31.42,31.44,31.4,31.4,25900.0,22.7773,22.7918,22.7628,22.7628,25900.0
2011-01-21 14:05:00,31.4,31.41,31.4,31.41,15200.0,22.7628,22.7701,22.7628,22.7701,15200.0
2011-01-21 14:10:00,31.41,31.43,31.41,31.42,15600.0,22.7701,22.7845,22.7701,22.7773,15600.0
2011-01-21 14:15:00,31.42,31.42,31.4,31.4,15300.0,22.7773,22.7773,22.7628,22.7628,15300.0
2011-01-21 14:20:00,31.4,31.41,31.38,31.38,31700.0,22.7628,22.7701,22.7483,22.7483,31700.0
2011-01-21 14:25:00,31.38,31.38,31.36,31.36,9700.0,22.7483,22.7483,22.7338,22.7338,9700.0
2011-01-21 14:30:00,31.36,31.42,31.36,31.41,34500.0,22.7338,22.7773,22.7338,22.7701,34500.0
2011-01-21 14:35:00,31.41,31.43,31.41,31.42,33800.0,22.7701,22.7845,22.7701,22.7773,33800.0
2011-01-21 14:40:00,31.42,31.43,31.38,31.38,52700.0,22.7773,22.7845,22.7483,22.7483,52700.0
2011-01-21 14:45:00,31.38,31.39,31.38,31.38,15800.0,22.7483,22.7556,22.7483,22.7483,15800.0
2011-01-21 14:50:00,31.38,31.42,31.38,31.41,41000.0,22.7483,22.7773,22.7483,22.7701,41000.0
2011-01-21 14:55:00,31.4,31.42,31.38,31.38,26100.0,22.7628,22.7773,22.7483,22.7483,26100.0
2011-01-21 15:00:00,31.39,31.4,31.37,31.37,38100.0,22.7556,22.7628,22.7411,22.7411,38100.0
2011-01-21 15:05:00,31.38,31.38,31.36,31.38,26500.0,22.7483,22.7483,22.7338,22.7483,26500.0
2011-01-21 15:10:00,31.38,31.39,31.37,31.37,47700.0,22.7483,22.7556,22.7411,22.7411,47700.0
2011-01-21 15:15:00,31.38,31.38,31.35,31.36,34600.0,22.7483,22.7483,22.7266,22.7338,34600.0
2011-01-21 15:20:00,31.36,31.4,31.35,31.4,46500.0,22.7338,22.7628,22.7266,22.7628,46500.0
2011-01-21 15:25:00,31.4,31.43,31.39,31.41,70800.0,22.7628,22.7845,22.7556,22.7701,70800.0
2011-01-21 15:30:00,31.41,31.42,31.36,31.4,111300.0,22.7701,22.7773,22.7338,22.7628,111300.0
2011-01-21 15:35:00,31.39,31.4,31.34,31.39,133500.0,22.7556,22.7628,22.7193,22.7556,133500.0
2011-01-21 15:40:00,31.39,31.43,31.38,31.39,59400.0,22.7556,22.7845,22.7483,22.7556,59400.0
2011-01-21 15:45:00,31.39,31.42,31.35,31.35,75700.0,22.7556,22.7773,22.7266,22.7266,75700.0
2011-01-21 15:50:00,31.36,31.37,31.34,31.35,88900.0,22.7338,22.7411,22.7193,22.7266,88900.0
2011-01-21 15:55:00,31.34,31.37,31.31,31.35,230800.0,22.7193,22.7411,22.6976,22.7266,230800.0
2011-01-24 09:30:00,31.34,31.37,31.28,31.32,47900.0,22.7193,22.7411,22.6758,22.7048,47900.0
2011-01-24 09:35:00,31.35,31.4,31.26,31.28,46800.0,22.7266,22.7628,22.6613,22.6758,46800.0
2011-01-24 09:40:00,31.27,31.4,31.27,31.34,38800.0,22.6686,22.7628,22.6686,22.7193,38800.0
2011-01-24 09:45:00,31.35,31.42,31.32,31.39,79500.0,22.7266,22.7773,22.7048,22.7556,79500.0
2011-01-24 09:50:00,31.39,31.4,31.36,31.37,13600.0,22.7556,22.7628,22.7338,22.7411,13600.0
2011-01-24 09:55:00,31.36,31.4,31.34,31.36,45600.0,22.7338,22.7628,22.7193,22.7338,45600.0
2011-01-24 10:00:00,31.37,31.38,31.31,31.33,48800.0,22.7411,22.7483,22.6976,22.7121,48800.0
2011-01-24 10:05:00,31.33,31.36,31.32,31.34,23900.0,22.7121,22.7338,22.7048,22.7193,23900.0
2011-01-24 10:10:00,31.34,31.4,31.34,31.39,29600.0,22.7193,22.7628,22.7193,22.7556,29600.0
2011-01-24 10:15:00,31.38,31.39,31.34,31.36,34300.0,22.7483,22.7556,22.7193,22.7338,34300.0
2011-01-24 10:20:00,31.35,31.38,31.33,31.37,33500.0,22.7266,22.7483,22.7121,22.7411,33500.0
2011-01-24 10:25:00,31.37,31.39,31.34,31.38,33700.0,22.7411,22.7556,22.7193,22.7483,33700.0
2011-01-24 10:30:00,31.39,31.44,31.35,31.43,73300.0,22.7556,22.7918,22.7266,22.7845,73300.0
2011-01-24 10:35:00,31.43,31.46,31.39,31.4,25700.0,22.7845,22.8063,22.7556,22.7628,25700.0
2011-01-24 10:40:00,31.4,31.46,31.4,31.45,19000.0,22.7628,22.8063,22.7628,22.799,19000.0
2011-01-24 10:45:00,31.46,31.46,31.42,31.43,21300.0,22.8063,22.8063,22.7773,22.7845,21300.0
2011-01-24 10:50:00,31.42,31.47,31.42,31.47,28300.0,22.7773,22.8135,22.7773,22.8135,28300.0
2011-01-24 10:55:00,31.47,31.48,31.44,31.44,19700.0,22.8135,22.8208,22.7918,22.7918,19700.0
2011-01-24 11:00:00,31.44,31.49,31.43,31.47,26700.0,22.7918,22.828,22.7845,22.8135,26700.0
2011-01-24 11:05:00,31.46,31.47,31.42,31.42,38800.0,22.8063,22.8135,22.7773,22.7773,38800.0
2011-01-24 11:10:00,31.42,31.43,31.38,31.4,152900.0,22.7773,22.7845,22.7483,22.7628,152900.0
2011-01-24 11:15:00,31.4,31.42,31.34,31.42,52100.0,22.7628,22.7773,22.7193,22.7773,52100.0
2011-01-24 11:20:00,31.42,31.42,31.34,31.34,42200.0,22.7773,22.7773,22.7193,22.7193,42200.0
2011-01-24 11:25:00,31.35,31.39,31.35,31.38,45400.0,22.7266,22.7556,22.7266,22.7483,45400.0
2011-01-24 11:30:00,31.38,31.41,31.37,31.4,26100.0,22.7483,22.7701,22.7411,22.7628,26100.0
2011-01-24 11:35:00,31.38,31.38,31.33,31.33,23900.0,22.7483,22.7483,22.7121,22.7121,23900.0
2011-01-24 11:40:00,31.33,31.36,31.33,31.36,18300.0,22.7121,22.7338,22.7121,22.7338,18300.0
2011-01-24 11:45:00,31.36,31.41,31.36,31.4,24200.0,22.7338,22.7701,22.7338,22.7628,24200.0
2011-01-24 11:50:00,31.4,31.41,31.34,31.36,32400.0,22.7628,22.7701,22.7193,22.7338,32400.0
2011-01-24 11:55:00,31.37,31.37,31.33,31.35,21500.0,22.7411,22.7411,22.7121,22.7266,21500.0
2011-01-24 12:00:00,31.35,31.4,31.35,31.36,30300.0,22.7266,22.7628,22.7266,22.7338,30300.0
2011-01-24 12:05:00,31.36,31.41,31.36,31.4,53800.0,22.7338,22.7701,22.7338,22.7628,53800.0
2011-01-24 12:10:00,31.39,31.4,31.34,31.35,25400.0,22.7556,22.7628,22.7193,22.7266,25400.0
2011-01-24 12:15:00,31.34,31.35,31.3,31.33,30300.0,22.7193,22.7266,22.6903,22.7121,30300.0
2011-01-24 12:20:00,31.33,31.33,31.29,31.29,36200.0,22.7121,22.7121,22.6831,22.6831,36200.0
2011-01-24 12:25:00,31.3,31.3,31.28,31.29,74200.0,22.6903,22.6903,22.6758,22.6831,74200.0
2011-01-24 12:30:00,31.3,31.34,31.29,31.33,26400.0,22.6903,22.7193,22.6831,22.7121,26400.0
2011-01-24 12:35:00,31.34,31.35,31.33,31.35,15200.0,22.7193,22.7266,22.7121,22.7266,15200.0
2011-01-24 12:40:00,31.35,31.35,31.29,31.29,22500.0,22.7266,22.7266,22.6831,22.6831,22500.0
2011-01-24 12:45:00,31.29,31.32,31.29,31.31,20400.0,22.6831,22.7048,22.6831,22.6976,20400.0
2011-01-24 12:50:00,31.31,31.31,31.25,31.27,22400.0,22.6976,22.6976,22.6541,22.6686,22400.0
2011-01-24 12:55:00,31.27,31.27,31.24,31.25,65000.0,22.6686,22.6686,22.6468,22.6541,65000.0
2011-01-24 13:00:00,31.24,31.25,31.23,31.25,24000.0,22.6468,22.6541,22.6396,22.6541,24000.0
2011-01-24 13:05:00,31.24,31.27,31.24,31.27,34400.0,22.6468,22.6686,22.6468,22.6686,34400.0
2011-01-24 13:10:00,31.26,31.26,31.24,31.25,25500.0,22.6613,22.6613,22.6468,22.6541,25500.0
2011-01-24 13:15:00,31.24,31.25,31.24,31.25,7100.0,22.6468,22.6541,22.6468,22.6541,7100.0
2011-01-24 13:20:00,31.25,31.25,31.21,31.21,62500.0,22.6541,22.6541,22.6251,22.6251,62500.0
2011-01-24 13:25:00,31.21,31.22,31.17,31.17,41200.0,22.6251,22.6323,22.5961,22.5961,41200.0
2011-01-24 13:30:00,31.17,31.18,31.15,31.16,38900.0,22.5961,22.6033,22.5816,22.5888,38900.0
2011-01-24 13:35:00,31.17,31.19,31.16,31.16,25900.0,22.5961,22.6106,22.5888,22.5888,25900.0
2011-01-24 13:40:00,31.16,31.21,31.15,31.21,35500.0,22.5888,22.6251,22.5816,22.6251,35500.0
2011-01-24 13:45:00,31.21,31.26,31.21,31.25,25600.0,22.6251,22.6613,22.6251,22.6541,25600.0
2011-01-24 13:50:00,31.26,31.26,31.24,31.24,13900.0,22.6613,22.6613,22.6468,22.6468,13900.0
2011-01-24 13:55:00,31.24,31.25,31.21,31.25,29300.0,22.6468,22.6541,22.6251,22.6541,29300.0
2011-01-24 14:00:00,31.24,31.25,31.24,31.24,16300.0,22.6468,22.6541,22.6468,22.6468,16300.0
2011-01-24 14:05:00,31.24,31.25,31.23,31.24,21100.0,22.6468,22.6541,22.6396,22.6468,21100.0
2011-01-24 14:10:00,31.23,31.25,31.23,31.23,32300.0,22.6396,22.6541,22.6396,22.6396,32300.0
2011-01-24 14:15:00,31.23,31.27,31.23,31.24,50200.0,22.6396,22.6686,22.6396,22.6468,50200.0
2011-01-24 14:20:00,31.24,31.25,31.22,31.22,17200.0,22.6468,22.6541,22.6323,22.6323,17200.0
2011-01-24 14:25:00,31.22,31.29,31.22,31.28,64100.0,22.6323,22.6831,22.6323,22.6758,64100.0
2011-01-24 14:30:00,31.28,31.33,31.27,31.32,46100.0,22.6758,22.7121,22.6686,22.7048,46100.0
2011-01-24 14:35:00,31.32,31.32,31.25,31.25,27100.0,22.7048,22.7048,22.6541,22.6541,27100.0
2011-01-24 14:40:00,31.25,31.26,31.25,31.25,19000.0,22.6541,22.6613,22.6541,22.6541,19000.0
2011-01-24 14:45:00,31.25,31.26,31.22,31.23,30300.0,22.6541,22.6613,22.6323,22.6396,30300.0
2011-01-24 14:50:00,31.23,31.23,31.18,31.18,56400.0,22.6396,22.6396,22.6033,22.6033,56400.0
2011-01-24 14:55:00,31.18,31.18,31.14,31.15,39600.0,22.6033,22.6033,22.5743,22.5816,39600.0
2011-01-24 15:00:00,31.15,31.16,31.13,31.14,43800.0,22.5816,22.5888,22.5671,22.5743,43800.0
2011-01-24 15:05:00,31.15,31.18,31.14,31.17,38400.0,22.5816,22.6033,22.5743,22.5961,38400.0
2011-01-24 15:10:00,31.17,31.17,31.15,31.16,26700.0,22.5961,22.5961,22.5816,22.5888,26700.0
2011-01-24 15:15:00,31.15,31.16,31.11,31.14,49800.0,22.5816,22.5888,22.5526,22.5743,49800.0
2011-01-24 15:20:00,31.14,31.15,31.1,31.15,23600.0,22.5743,22.5816,22.5453,22.5816,23600.0
2011-01-24 15:25:00,31.15,31.16,31.13,31.15,42200.0,22.5816,22.5888,22.5671,22.5816,42200.0
2011-01-24 15:30:00,31.15,31.21,31.15,31.2,31400.0,22.5816,22.6251,22.5816,22.6178,31400.0
2011-01-24 15:35:00,31.2,31.26,31.2,31.21,95000.0,22.6178,22.6613,22.6178,22.6251,95000.0
2011-01-24 15:40:00,31.21,31.27,31.21,31.26,55900.0,22.6251,22.6686,22.6251,22.6613,55900.0
2011-01-24 15:45:00,31.27,31.28,31.23,31.25,122800.0,22.6686,22.6758,22.6396,22.6541,122800.0
2011-01-24 15:50:00,31.25,31.27,31.24,31.24,47200.0,22.6541,22.6686,22.6468,22.6468,47200.0
2011-01-24 15:55:00,31.25,31.3,31.24,31.29,128400.0,22.6541,22.6903,22.6468,22.6831,128400.0
2011-01-25 09:30:00,31.26,31.83,31.26,31.8,265600.0,22.6613,23.0745,22.6613,23.0528,265600.0
2011-01-25 09:35:00,31.8,31.96,31.78,31.85,247400.0,23.0528,23.1688,23.0383,23.089,247400.0
2011-01-25 09:40:00,31.86,31.9,31.78,31.87,132900.0,23.0963,23.1253,23.0383,23.1035,132900.0
2011-01-25 09:45:00,31.87,32.02,31.85,31.99,195200.0,23.1035,23.2123,23.089,23.1905,195200.0
2011-01-25 09:50:00,31.99,32.2,31.99,32.17,251800.0,23.1905,23.3427,23.1905,23.321,251800.0
2011-01-25 09:55:00,32.17,32.3,32.12,32.14,222000.0,23.321,23.4152,23.2848,23.2992,222000.0
2011-01-25 10:00:00,32.15,32.21,32.07,32.09,174500.0,23.3065,23.35,23.2485,23.263,174500.0
2011-01-25 10:05:00,32.09,32.11,31.95,32.0,365900.0,23.263,23.2775,23.1615,23.1978,365900.0
2011-01-25 10:10:00,32.0,32.05,31.95,31.98,108200.0,23.1978,23.234,23.1615,23.1833,108200.0
2011-01-25 10:15:00,31.97,32.03,31.97,31.97,99200.0,23.176,23.2195,23.176,23.176,99200.0
2011-01-25 10:20:00,31.98,32.02,31.94,32.0,82300.0,23.1833,23.2123,23.1543,23.1978,82300.0
2011-01-25 10:25:00,32.01,32.07,32.0,32.05,91400.0,23.205,23.2485,23.1978,23.234,91400.0
2011-01-25 10:30:00,32.04,32.11,32.04,32.09,150000.0,23.2268,23.2775,23.2268,23.263,150000.0
2011-01-25 10:35:00,32.09,32.09,31.99,32.01,78200.0,23.263,23.263,23.1905,23.205,78200.0
2011-01-25 10:40:00,32.02,32.05,32.01,32.01,111700.0,23.2123,23.234,23.205,23.205,111700.0
2011-01-25 10:45:00,32.02,32.03,31.99,32.01,101200.0,23.2123,23.2195,23.1905,23.205,101200.0
2011-01-25 10:50:00,32.01,32.04,32.0,32.0,50900.0,23.205,23.2268,23.1978,23.1978,50900.0
2011-01-25 10:55:00,32.01,32.01,31.97,32.0,55100.0,23.205,23.205,23.176,23.1978,55100.0
2011-01-25 11:00:00,32.0,32.0,31.97,31.99,33100.0,23.1978,23.1978,23.176,23.1905,33100.0
2011-01-25 11:05:00,31.99,31.99,31.96,31.96,35100.0,23.1905,23.1905,23.1688,23.1688,35100.0
2011-01-25 11:10:00,31.96,31.98,31.91,31.95,126900.0,23.1688,23.1833,23.1325,23.1615,126900.0
2011-01-25 11:15:00,31.95,32.02,31.92,32.02,54000.0,23.1615,23.2123,23.1398,23.2123,54000.0
2011-01-25 11:20:00,32.02,32.02,31.86,31.88,125000.0,23.2123,23.2123,23.0963,23.1108,125000.0
2011-01-25 11:25:00,31.88,31.88,31.81,31.86,104300.0,23.1108,23.1108,23.06,23.0963,104300.0
2011-01-25 11:30:00,31.86,31.93,31.81,31.93,84500.0,23.0963,23.147,23.06,23.147,84500.0
2011-01-25 11:35:00,31.92,31.96,31.92,31.93,37900.0,23.1398,23.1688,23.1398,23.147,37900.0
2011-01-25 11:40:00,31.93,31.94,31.89,31.94,26300.0,23.147,23.1543,23.118,23.1543,26300.0
2011-01-25 11:45:00,31.94,32.0,31.94,31.98,62300.0,23.1543,23.1978,23.1543,23.1833,62300.0
2011-01-25 11:50:00,31.97,31.98,31.97,31.97,12600.0,23.176,23.1833,23.176,23.176,12600.0
2011-01-25 11:55:00,31.98,31.99,31.97,31.98,22900.0,23.1833,23.1905,23.176,23.1833,22900.0
2011-01-25 12:00:00,31.97,32.0,31.97,32.0,41600.0,23.176,23.1978,23.176,23.1978,41600.0
2011-01-25 12:05:00,32.0,32.0,31.98,31.99,16300.0,23.1978,23.1978,23.1833,23.1905,16300.0
2011-01-25 12:10:00,31.99,32.01,31.99,32.0,70800.0,23.1905,23.205,23.1905,23.1978,70800.0
2011-01-25 12:15:00,32.0,32.01,31.96,31.96,55200.0,23.1978,23.205,23.1688,23.1688,55200.0
2011-01-25 12:20:00,31.96,32.0,31.96,32.0,43400.0,23.1688,23.1978,23.1688,23.1978,43400.0
2011-01-25 12:25:00,31.99,32.01,31.98,32.0,45900.0,23.1905,23.205,23.1833,23.1978,45900.0
2011-01-25 12:30:00,32.0,32.0,31.98,31.99,25100.0,23.1978,23.1978,23.1833,23.1905,25100.0
2011-01-25 12:35:00,31.98,31.99,31.95,31.99,44200.0,23.1833,23.1905,23.1615,23.1905,44200.0
2011-01-25 12:40:00,31.99,32.0,31.99,31.99,18700.0,23.1905,23.1978,23.1905,23.1905,18700.0
2011-01-25 12:45:00,31.99,32.0,31.99,32.0,7900.0,23.1905,23.1978,23.1905,23.1978,7900.0
2011-01-25 12:50:00,31.99,32.0,31.98,31.98,19200.0,23.1905,23.1978,23.1833,23.1833,19200.0
2011-01-25 12:55:00,31.98,31.98,31.95,31.95,36700.0,23.1833,23.1833,23.1615,23.1615,36700.0
2011-01-25 13:00:00,31.96,32.0,31.95,31.99,33100.0,23.1688,23.1978,23.1615,23.1905,33100.0
2011-01-25 13:05:00,31.99,31.99,31.98,31.99,14300.0,23.1905,23.1905,23.1833,23.1905,14300.0
2011-01-25 13:10:00,31.98,31.99,31.98,31.99,9000.0,23.1833,23.1905,23.1833,23.1905,9000.0
2011-01-25 13:15:00,31.99,31.99,31.99,31.99,10700.0,23.1905,23.1905,23.1905,23.1905,10700.0
2011-01-25 13:20:00,31.99,31.99,31.96,31.97,33500.0,23.1905,23.1905,23.1688,23.176,33500.0
2011-01-25 13:25:00,31.96,31.96,31.95,31.95,52000.0,23.1688,23.1688,23.1615,23.1615,52000.0
2011-01-25 13:30:00,31.96,31.98,31.95,31.97,22600.0,23.1688,23.1833,23.1615,23.176,22600.0
2011-01-25 13:35:00,31.97,31.98,31.95,31.98,33200.0,23.176,23.1833,23.1615,23.1833,33200.0
2011-01-25 13:40:00,31.98,31.99,31.97,31.99,14800.0,23.1833,23.1905,23.176,23.1905,14800.0
2011-01-25 13:45:00,31.99,32.0,31.98,32.0,59600.0,23.1905,23.1978,23.1833,23.1978,59600.0
2011-01-25 13:50:00,32.0,32.0,31.98,31.98,23400.0,23.1978,23.1978,23.1833,23.1833,23400.0
2011-01-25 13:55:00,31.99,31.99,31.97,31.99,23100.0,23.1905,23.1905,23.176,23.1905,23100.0
2011-01-25 14:00:00,31.98,31.98,31.95,31.96,49800.0,23.1833,23.1833,23.1615,23.1688,49800.0
2011-01-25 14:05:00,31.95,31.98,31.95,31.98,53600.0,23.1615,23.1833,23.1615,23.1833,53600.0
2011-01-25 14:10:00,31.98,31.98,31.95,31.95,25000.0,23.1833,23.1833,23.1615,23.1615,25000.0
2011-01-25 14:15:00,31.96,31.96,31.89,31.89,85100.0,23.1688,23.1688,23.118,23.118,85100.0
2011-01-25 14:20:00,31.9,31.9,31.81,31.82,34700.0,23.1253,23.1253,23.06,23.0673,34700.0
2011-01-25 14:25:00,31.82,31.84,31.77,31.81,56600.0,23.0673,23.0818,23.031,23.06,56600.0
2011-01-25 14:30:00,31.81,31.81,31.75,31.76,45600.0,23.06,23.06,23.0165,23.0238,45600.0
2011-01-25 14:35:00,31.76,31.8,31.75,31.8,53300.0,23.0238,23.0528,23.0165,23.0528,53300.0
2011-01-25 14:40:00,31.8,31.8,31.79,31.8,45300.0,23.0528,23.0528,23.0455,23.0528,45300.0
2011-01-25 14:45:00,31.8,31.82,31.76,31.76,69100.0,23.0528,23.0673,23.0238,23.0238,69100.0
2011-01-25 14:50:00,31.77,31.8,31.75,31.8,41000.0,23.031,23.0528,23.0165,23.0528,41000.0
2011-01-25 14:55:00,31.79,31.81,31.79,31.8,24600.0,23.0455,23.06,23.0455,23.0528,24600.0
2011-01-25 15:00:00,31.8,31.82,31.79,31.82,158600.0,23.0528,23.0673,23.0455,23.0673,158600.0
2011-01-25 15:05:00,31.82,31.85,31.81,31.84,60900.0,23.0673,23.089,23.06,23.0818,60900.0
2011-01-25 15:10:00,31.84,31.87,31.82,31.86,63400.0,23.0818,23.1035,23.0673,23.0963,63400.0
2011-01-25 15:15:00,31.85,31.93,31.85,31.93,149300.0,23.089,23.147,23.089,23.147,149300.0
2011-01-25 15:20:00,31.93,31.93,31.89,31.89,159800.0,23.147,23.147,23.118,23.118,159800.0
2011-01-25 15:25:00,31.89,31.9,31.88,31.9,53200.0,23.118,23.1253,23.1108,23.1253,53200.0
2011-01-25 15:30:00,31.9,31.9,31.84,31.86,100700.0,23.1253,23.1253,23.0818,23.0963,100700.0
2011-01-25 15:35:00,31.87,31.89,31.84,31.84,83600.0,23.1035,23.118,23.0818,23.0818,83600.0
2011-01-25 15:40:00,31.85,31.88,31.83,31.87,81800.0,23.089,23.1108,23.0745,23.1035,81800.0
2011-01-25 15:45:00,31.88,31.89,31.82,31.84,329400.0,23.1108,23.118,23.0673,23.0818,329400.0
2011-01-25 15:50:00,31.83,31.84,31.78,31.79,342100.0,23.0745,23.0818,23.0383,23.0455,342100.0
2011-01-25 15:55:00,31.78,31.81,31.76,31.8,365600.0,23.0383,23.06,23.0238,23.0528,365600.0
2011-01-26 09:30:00,31.82,31.94,31.81,31.92,59200.0,23.0673,23.1543,23.06,23.1398,59200.0
2011-01-26 09:35:00,31.92,31.92,31.81,31.84,64500.0,23.1398,23.1398,23.06,23.0818,64500.0
2011-01-26 09:40:00,31.84,31.84,31.72,31.81,64300.0,23.0818,23.0818,22.9948,23.06,64300.0
2011-01-26 09:45:00,31.8,31.81,31.73,31.74,61800.0,23.0528,23.06,23.002,23.0093,61800.0
2011-01-26 09:50:00,31.73,31.77,31.63,31.76,85400.0,23.002,23.031,22.9295,23.0238,85400.0
2011-01-26 09:55:00,31.76,31.81,31.75,31.79,34800.0,23.0238,23.06,23.0165,23.0455,34800.0
2011-01-26 10:00:00,31.78,31.88,31.76,31.87,55200.0,23.0383,23.1108,23.0238,23.1035,55200.0
2011-01-26 10:05:00,31.87,31.87,31.81,31.84,39200.0,23.1035,23.1035,23.06,23.0818,39200.0
2011-01-26 10:10:00,31.83,31.89,31.78,31.89,53500.0,23.0745,23.118,23.0383,23.118,53500.0
2011-01-26 10:15:00,31.89,31.89,31.81,31.85,53200.0,23.118,23.118,23.06,23.089,53200.0
2011-01-26 10:20:00,31.85,31.9,31.83,31.89,28300.0,23.089,23.1253,23.0745,23.118,28300.0
2011-01-26 10:25:00,31.9,31.91,31.87,31.88,22900.0,23.1253,23.1325,23.1035,23.1108,22900.0
2011-01-26 10:30:00,31.89,31.89,31.77,31.79,40900.0,23.118,23.118,23.031,23.0455,40900.0
2011-01-26 10:35:00,31.79,31.79,31.73,31.76,39500.0,23.0455,23.0455,23.002,23.0238,39500.0
2011-01-26 10:40:00,31.76,31.85,31.76,31.85,21300.0,23.0238,23.089,23.0238,23.089,21300.0
2011-01-26 10:45:00,31.84,31.84,31.78,31.78,21600.0,23.0818,23.0818,23.0383,23.0383,21600.0
2011-01-26 10:50:00,31.78,31.86,31.77,31.85,37900.0,23.0383,23.0963,23.031,23.089,37900.0
2011-01-26 10:55:00,31.85,31.86,31.82,31.84,19700.0,23.089,23.0963,23.0673,23.0818,19700.0
2011-01-26 11:00:00,31.83,31.84,31.78,31.78,19800.0,23.0745,23.0818,23.0383,23.0383,19800.0
2011-01-26 11:05:00,31.78,31.79,31.77,31.79,15000.0,23.0383,23.0455,23.031,23.0455,15000.0
2011-01-26 11:10:00,31.79,31.81,31.76,31.81,54600.0,23.0455,23.06,23.0238,23.06,54600.0
2011-01-26 11:15:00,31.81,31.81,31.78,31.79,53000.0,23.06,23.06,23.0383,23.0455,53000.0
2011-01-26 11:20:00,31.79,31.8,31.7,31.73,45200.0,23.0455,23.0528,22.9803,23.002,45200.0
2011-01-26 11:25:00,31.73,31.74,31.69,31.72,33000.0,23.002,23.0093,22.973,22.9948,33000.0
2011-01-26 11:30:00,31.72,31.76,31.7,31.72,21800.0,22.9948,23.0238,22.9803,22.9948,21800.0
2011-01-26 11:35:00,31.71,31.75,31.69,31.69,22300.0,22.9875,23.0165,22.973,22.973,22300.0
2011-01-26 11:40:00,31.69,31.74,31.69,31.74,26000.0,22.973,23.0093,22.973,23.0093,26000.0
2011-01-26 11:45:00,31.75,31.76,31.75,31.75,11200.0,23.0165,23.0238,23.0165,23.0165,11200.0
2011-01-26 11:50:00,31.76,31.76,31.73,31.73,20600.0,23.0238,23.0238,23.002,23.002,20600.0
2011-01-26 11:55:00,31.73,31.75,31.71,31.72,15800.0,23.002,23.0165,22.9875,22.9948,15800.0
2011-01-26 12:00:00,31.72,31.75,31.7,31.7,15900.0,22.9948,23.0165,22.9803,22.9803,15900.0
2011-01-26 12:05:00,31.7,31.76,31.69,31.75,34800.0,22.9803,23.0238,22.973,23.0165,34800.0
2011-01-26 12:10:00,31.75,31.75,31.73,31.74,23600.0,23.0165,23.0165,23.002,23.0093,23600.0
2011-01-26 12:15:00,31.73,31.74,31.7,31.71,33300.0,23.002,23.0093,22.9803,22.9875,33300.0
2011-01-26 12:20:00,31.71,31.74,31.7,31.74,21900.0,22.9875,23.0093,22.9803,23.0093,21900.0
2011-01-26 12:25:00,31.74,31.75,31.73,31.75,12900.0,23.0093,23.0165,23.002,23.0165,12900.0
2011-01-26 12:30:00,31.76,31.77,31.75,31.77,15800.0,23.0238,23.031,23.0165,23.031,15800.0
2011-01-26 12:35:00,31.77,31.77,31.75,31.75,18500.0,23.031,23.031,23.0165,23.0165,18500.0
2011-01-26 12:40:00,31.75,31.76,31.73,31.74,37300.0,23.0165,23.0238,23.002,23.0093,37300.0
2011-01-26 12:45:00,31.74,31.76,31.73,31.75,14900.0,23.0093,23.0238,23.002,23.0165,14900.0
2011-01-26 12:50:00,31.75,31.75,31.71,31.72,44100.0,23.0165,23.0165,22.9875,22.9948,44100.0
2011-01-26 12:55:00,31.72,31.72,31.7,31.7,32700.0,22.9948,22.9948,22.9803,22.9803,32700.0
2011-01-26 13:00:00,31.71,31.71,31.68,31.69,19300.0,22.9875,22.9875,22.9658,22.973,19300.0
2011-01-26 13:05:00,31.69,31.71,31.68,31.71,17500.0,22.973,22.9875,22.9658,22.9875,17500.0
2011-01-26 13:10:00,31.7,31.71,31.69,31.7,14300.0,22.9803,22.9875,22.973,22.9803,14300.0
2011-01-26 13:15:00,31.7,31.73,31.7,31.7,15200.0,22.9803,23.002,22.9803,22.9803,15200.0
2011-01-26 13:20:00,31.7,31.71,31.68,31.69,19800.0,22.9803,22.9875,22.9658,22.973,19800.0
2011-01-26 13:25:00,31.7,31.71,31.68,31.7,15700.0,22.9803,22.9875,22.9658,22.9803,15700.0
2011-01-26 13:30:00,31.7,31.71,31.69,31.7,22200.0,22.9803,22.9875,22.973,22.9803,22200.0
2011-01-26 13:35:00,31.7,31.7,31.65,31.68,39500.0,22.9803,22.9803,22.944,22.9658,39500.0
2011-01-26 13:40:00,31.68,31.71,31.68,31.71,15900.0,22.9658,22.9875,22.9658,22.9875,15900.0
2011-01-26 13:45:00,31.7,31.71,31.7,31.71,17000.0,22.9803,22.9875,22.9803,22.9875,17000.0
2011-01-26 13:50:00,31.71,31.73,31.69,31.7,23400.0,22.9875,23.002,22.973,22.9803,23400.0
2011-01-26 13:55:00,31.7,31.7,31.69,31.69,13400.0,22.9803,22.9803,22.973,22.973,13400.0
2011-01-26 14:00:00,31.69,31.7,31.68,31.69,25500.0,22.973,22.9803,22.9658,22.973,25500.0
2011-01-26 14:05:00,31.7,31.75,31.69,31.75,24700.0,22.9803,23.0165,22.973,23.0165,24700.0
2011-01-26 14:10:00,31.75,31.77,31.74,31.76,22000.0,23.0165,23.031,23.0093,23.0238,22000.0
2011-01-26 14:15:00,31.76,31.84,31.74,31.79,62600.0,23.0238,23.0818,23.0093,23.0455,62600.0
2011-01-26 14:20:00,31.79,31.79,31.7,31.73,27300.0,23.0455,23.0455,22.9803,23.002,27300.0
2011-01-26 14:25:00,31.73,31.77,31.69,31.72,70900.0,23.002,23.031,22.973,22.9948,70900.0
2011-01-26 14:30:00,31.72,31.77,31.71,31.75,55400.0,22.9948,23.031,22.9875,23.0165,55400.0
2011-01-26 14:35:00,31.76,31.78,31.75,31.78,33900.0,23.0238,23.0383,23.0165,23.0383,33900.0
2011-01-26 14:40:00,31.78,31.85,31.77,31.85,52700.0,23.0383,23.089,23.031,23.089,52700.0
2011-01-26 14:45:00,31.85,31.86,31.78,31.78,50800.0,23.089,23.0963,23.0383,23.0383,50800.0
2011-01-26 14:50:00,31.79,31.84,31.79,31.81,32100.0,23.0455,23.0818,23.0455,23.06,32100.0
2011-01-26 14:55:00,31.81,31.84,31.75,31.84,66700.0,23.06,23.0818,23.0165,23.0818,66700.0
2011-01-26 15:00:00,31.83,31.83,31.78,31.81,56300.0,23.0745,23.0745,23.0383,23.06,56300.0
2011-01-26 15:05:00,31.81,31.85,31.77,31.78,48200.0,23.06,23.089,23.031,23.0383,48200.0
2011-01-26 15:10:00,31.78,31.78,31.74,31.74,95500.0,23.0383,23.0383,23.0093,23.0093,95500.0
2011-01-26 15:15:00,31.74,31.76,31.69,31.71,55800.0,23.0093,23.0238,22.973,22.9875,55800.0
2011-01-26 15:20:00,31.71,31.78,31.71,31.77,58700.0,22.9875,23.0383,22.9875,23.031,58700.0
2011-01-26 15:25:00,31.75,31.76,31.73,31.76,53900.0,23.0165,23.0238,23.002,23.0238,53900.0
2011-01-26 15:30:00,31.76,31.77,31.72,31.75,61700.0,23.0238,23.031,22.9948,23.0165,61700.0
2011-01-26 15:35:00,31.75,31.76,31.7,31.7,56900.0,23.0165,23.0238,22.9803,22.9803,56900.0
2011-01-26 15:40:00,31.7,31.79,31.7,31.74,72500.0,22.9803,23.0455,22.9803,23.0093,72500.0
2011-01-26 15:45:00,31.73,31.81,31.73,31.78,156600.0,23.002,23.06,23.002,23.0383,156600.0
2011-01-26 15:50:00,31.78,31.8,31.77,31.77,104300.0,23.0383,23.0528,23.031,23.031,104300.0
2011-01-26 15:55:00,31.77,31.77,31.67,31.67,271800.0,23.031,23.031,22.9585,22.9585,271800.0
2011-01-27 09:30:00,31.72,31.78,31.6,31.65,63300.0,22.9948,23.0383,22.9078,22.944,63300.0
2011-01-27 09:35:00,31.65,31.8,31.64,31.79,49100.0,22.944,23.0528,22.9368,23.0455,49100.0
2011-01-27 09:40:00,31.8,31.8,31.71,31.75,33000.0,23.0528,23.0528,22.9875,23.0165,33000.0
2011-01-27 09:45:00,31.75,31.79,31.71,31.75,21100.0,23.0165,23.0455,22.9875,23.0165,21100.0
2011-01-27 09:50:00,31.76,31.84,31.76,31.83,27800.0,23.0238,23.0818,23.0238,23.0745,27800.0
2011-01-27 09:55:00,31.85,31.89,31.84,31.89,29000.0,23.089,23.118,23.0818,23.118,29000.0
2011-01-27 10:00:00,31.89,31.92,31.82,31.84,105400.0,23.118,23.1398,23.0673,23.0818,105400.0
2011-01-27 10:05:00,31.85,31.85,31.82,31.82,12700.0,23.089,23.089,23.0673,23.0673,12700.0
2011-01-27 10:10:00,31.83,31.84,31.81,31.84,39900.0,23.0745,23.0818,23.06,23.0818,39900.0
2011-01-27 10:15:00,31.84,31.87,31.83,31.85,20700.0,23.0818,23.1035,23.0745,23.089,20700.0
2011-01-27 10:20:00,31.86,31.9,31.84,31.85,67700.0,23.0963,23.1253,23.0818,23.089,67700.0
2011-01-27 10:25:00,31.85,31.89,31.81,31.85,144800.0,23.089,23.118,23.06,23.089,144800.0
2011-01-27 10:30:00,31.84,31.88,31.83,31.83,39100.0,23.0818,23.1108,23.0745,23.0745,39100.0
2011-01-27 10:35:00,31.84,31.9,31.83,31.87,29000.0,23.0818,23.1253,23.0745,23.1035,29000.0
2011-01-27 10:40:00,31.87,31.9,31.79,31.84,97000.0,23.1035,23.1253,23.0455,23.0818,97000.0
2011-01-27 10:45:00,31.84,31.86,31.83,31.84,20900.0,23.0818,23.0963,23.0745,23.0818,20900.0
2011-01-27 10:50:00,31.84,31.85,31.82,31.82,37400.0,23.0818,23.089,23.0673,23.0673,37400.0
2011-01-27 10:55:00,31.82,31.85,31.82,31.85,28200.0,23.0673,23.089,23.0673,23.089,28200.0
2011-01-27 11:00:00,31.84,31.85,31.79,31.81,37300.0,23.0818,23.089,23.0455,23.06,37300.0
2011-01-27 11:05:00,31.8,31.82,31.76,31.78,36000.0,23.0528,23.0673,23.0238,23.0383,36000.0
2011-01-27 11:10:00,31.78,31.8,31.78,31.79,20300.0,23.0383,23.0528,23.0383,23.0455,20300.0
2011-01-27 11:15:00,31.79,31.81,31.78,31.79,43000.0,23.0455,23.06,23.0383,23.0455,43000.0
2011-01-27 11:20:00,31.79,31.8,31.74,31.75,23200.0,23.0455,23.0528,23.0093,23.0165,23200.0
2011-01-27 11:25:00,31.76,31.79,31.74,31.76,49700.0,23.0238,23.0455,23.0093,23.0238,49700.0
2011-01-27 11:30:00,31.75,31.75,31.74,31.74,12300.0,23.0165,23.0165,23.0093,23.0093,12300.0
2011-01-27 11:35:00,31.74,31.79,31.74,31.78,26500.0,23.0093,23.0455,23.0093,23.0383,26500.0
2011-01-27 11:40:00,31.78,31.78,31.75,31.76,17500.0,23.0383,23.0383,23.0165,23.0238,17500.0
2011-01-27 11:45:00,31.77,31.77,31.74,31.74,15300.0,23.031,23.031,23.0093,23.0093,15300.0
2011-01-27 11:50:00,31.75,31.76,31.73,31.76,20400.0,23.0165,23.0238,23.002,23.0238,20400.0
2011-01-27 11:55:00,31.77,31.78,31.76,31.77,18100.0,23.031,23.0383,23.0238,23.031,18100.0
2011-01-27 12:00:00,31.76,31.77,31.73,31.73,21500.0,23.0238,23.031,23.002,23.002,21500.0
2011-01-27 12:05:00,31.73,31.76,31.72,31.76,29500.0,23.002,23.0238,22.9948,23.0238,29500.0
2011-01-27 12:10:00,31.76,31.79,31.76,31.79,22600.0,23.0238,23.0455,23.0238,23.0455,22600.0
2011-01-27 12:15:00,31.79,31.8,31.78,31.79,17600.0,23.0455,23.0528,23.0383,23.0455,17600.0
2011-01-27 12:20:00,31.8,31.8,31.77,31.79,79500.0,23.0528,23.0528,23.031,23.0455,79500.0
2011-01-27 12:25:00,31.79,31.82,31.78,31.82,27800.0,23.0455,23.0673,23.0383,23.0673,27800.0
2011-01-27 12:30:00,31.82,31.83,31.8,31.83,13300.0,23.0673,23.0745,23.0528,23.0745,13300.0
2011-01-27 12:35:00,31.82,31.83,31.81,31.81,16800.0,23.0673,23.0745,23.06,23.06,16800.0
2011-01-27 12:40:00,31.81,31.83,31.81,31.82,11200.0,23.06,23.0745,23.06,23.0673,11200.0
2011-01-27 12:45:00,31.83,31.84,31.82,31.82,16400.0,23.0745,23.0818,23.0673,23.0673,16400.0
2011-01-27 12:50:00,31.81,31.82,31.8,31.81,22600.0,23.06,23.0673,23.0528,23.06,22600.0
2011-01-27 12:55:00,31.81,31.83,31.8,31.82,10700.0,23.06,23.0745,23.0528,23.0673,10700.0
2011-01-27 13:00:00,31.81,31.82,31.77,31.77,26200.0,23.06,23.0673,23.031,23.031,26200.0
2011-01-27 13:05:00,31.77,31.77,31.75,31.75,10600.0,23.031,23.031,23.0165,23.0165,10600.0
2011-01-27 13:10:00,31.75,31.76,31.75,31.75,3200.0,23.0165,23.0238,23.0165,23.0165,3200.0
2011-01-27 13:15:00,31.76,31.8,31.75,31.78,19400.0,23.0238,23.0528,23.0165,23.0383,19400.0
2011-01-27 13:20:00,31.77,31.77,31.74,31.76,25000.0,23.031,23.031,23.0093,23.0238,25000.0
2011-01-27 13:25:00,31.76,31.77,31.75,31.75,18100.0,23.0238,23.031,23.0165,23.0165,18100.0
2011-01-27 13:30:00,31.75,31.76,31.74,31.74,11500.0,23.0165,23.0238,23.0093,23.0093,11500.0
2011-01-27 13:35:00,31.74,31.75,31.74,31.74,9400.0,23.0093,23.0165,23.0093,23.0093,9400.0
2011-01-27 13:40:00,31.74,31.78,31.74,31.78,17000.0,23.0093,23.0383,23.0093,23.0383,17000.0
2011-01-27 13:45:00,31.78,31.79,31.78,31.78,9200.0,23.0383,23.0455,23.0383,23.0383,9200.0
2011-01-27 13:50:00,31.78,31.79,31.75,31.75,19600.0,23.0383,23.0455,23.0165,23.0165,19600.0
2011-01-27 13:55:00,31.75,31.8,31.75,31.79,19000.0,23.0165,23.0528,23.0165,23.0455,19000.0
2011-01-27 14:00:00,31.8,31.8,31.76,31.8,23200.0,23.0528,23.0528,23.0238,23.0528,23200.0
2011-01-27 14:05:00,31.79,31.8,31.78,31.79,14800.0,23.0455,23.0528,23.0383,23.0455,14800.0
2011-01-27 14:10:00,31.8,31.8,31.78,31.8,15300.0,23.0528,23.0528,23.0383,23.0528,15300.0
2011-01-27 14:15:00,31.79,31.83,31.79,31.82,19500.0,23.0455,23.0745,23.0455,23.0673,19500.0
2011-01-27 14:20:00,31.83,31.83,31.81,31.81,26100.0,23.0745,23.0745,23.06,23.06,26100.0
2011-01-27 14:25:00,31.81,31.82,31.77,31.78,19600.0,23.06,23.0673,23.031,23.0383,19600.0
2011-01-27 14:30:00,31.77,31.78,31.76,31.77,19100.0,23.031,23.0383,23.0238,23.031,19100.0
2011-01-27 14:35:00,31.78,31.83,31.77,31.82,44800.0,23.0383,23.0745,23.031,23.0673,44800.0
2011-01-27 14:40:00,31.81,31.85,31.8,31.84,33200.0,23.06,23.089,23.0528,23.0818,33200.0
2011-01-27 14:45:00,31.84,31.85,31.83,31.83,19300.0,23.0818,23.089,23.0745,23.0745,19300.0
2011-01-27 14:50:00,31.84,31.84,31.8,31.81,21800.0,23.0818,23.0818,23.0528,23.06,21800.0
2011-01-27 14:55:00,31.81,31.82,31.81,31.81,13400.0,23.06,23.0673,23.06,23.06,13400.0
2011-01-27 15:00:00,31.81,31.82,31.8,31.82,34000.0,23.06,23.0673,23.0528,23.0673,34000.0
2011-01-27 15:05:00,31.81,31.86,31.81,31.86,34900.0,23.06,23.0963,23.06,23.0963,34900.0
2011-01-27 15:10:00,31.86,31.88,31.85,31.86,19600.0,23.0963,23.1108,23.089,23.0963,19600.0
2011-01-27 15:15:00,31.85,31.88,31.85,31.88,17300.0,23.089,23.1108,23.089,23.1108,17300.0
2011-01-27 15:20:00,31.88,31.89,31.87,31.89,43100.0,23.1108,23.118,23.1035,23.118,43100.0
2011-01-27 15:25:00,31.88,31.93,31.88,31.91,55500.0,23.1108,23.147,23.1108,23.1325,55500.0
2011-01-27 15:30:00,31.9,31.91,31.86,31.87,52400.0,23.1253,23.1325,23.0963,23.1035,52400.0
2011-01-27 15:35:00,31.87,31.91,31.87,31.88,72200.0,23.1035,23.1325,23.1035,23.1108,72200.0
2011-01-27 15:40:00,31.88,31.89,31.84,31.85,53500.0,23.1108,23.118,23.0818,23.089,53500.0
2011-01-27 15:45:00,31.85,31.91,31.84,31.9,53800.0,23.089,23.1325,23.0818,23.1253,53800.0
2011-01-27 15:50:00,31.9,31.91,31.84,31.85,105300.0,23.1253,23.1325,23.0818,23.089,105300.0
2011-01-27 15:55:00,31.86,31.88,31.84,31.87,108800.0,23.0963,23.1108,23.0818,23.1035,108800.0
2011-01-28 09:30:00,31.8,31.89,31.75,31.82,66100.0,23.0528,23.118,23.0165,23.0673,66100.0
2011-01-28 09:35:00,31.81,31.89,31.77,31.88,41300.0,23.06,23.118,23.031,23.1108,41300.0
2011-01-28 09:40:00,31.88,31.94,31.87,31.92,77100.0,23.1108,23.1543,23.1035,23.1398,77100.0
2011-01-28 09:45:00,31.92,32.0,31.92,31.96,57500.0,23.1398,23.1978,23.1398,23.1688,57500.0
2011-01-28 09:50:00,31.96,32.0,31.89,31.89,39700.0,23.1688,23.1978,23.118,23.118,39700.0
2011-01-28 09:55:00,31.9,31.9,31.82,31.83,42200.0,23.1253,23.1253,23.0673,23.0745,42200.0
2011-01-28 10:00:00,31.84,31.84,31.71,31.71,92400.0,23.0818,23.0818,22.9875,22.9875,92400.0
2011-01-28 10:05:00,31.7,31.71,31.6,31.6,137100.0,22.9803,22.9875,22.9078,22.9078,137100.0
2011-01-28 10:10:00,31.6,31.64,31.57,31.58,62700.0,22.9078,22.9368,22.886,22.8933,62700.0
2011-01-28 10:15:00,31.58,31.6,31.48,31.5,141400.0,22.8933,22.9078,22.8208,22.8353,141400.0
2011-01-28 10:20:00,31.51,31.52,31.47,31.51,44200.0,22.8425,22.8498,22.8135,22.8425,44200.0
2011-01-28 10:25:00,31.51,31.56,31.5,31.54,32300.0,22.8425,22.8788,22.8353,22.8643,32300.0
2011-01-28 10:30:00,31.54,31.55,31.48,31.49,40500.0,22.8643,22.8715,22.8208,22.828,40500.0
2011-01-28 10:35:00,31.48,31.58,31.47,31.58,46500.0,22.8208,22.8933,22.8135,22.8933,46500.0
2011-01-28 10:40:00,31.59,31.63,31.58,31.61,49900.0,22.9005,22.9295,22.8933,22.915,49900.0
2011-01-28 10:45:00,31.6,31.6,31.54,31.6,37000.0,22.9078,22.9078,22.8643,22.9078,37000.0
2011-01-28 10:50:00,31.6,31.6,31.52,31.57,28600.0,22.9078,22.9078,22.8498,22.886,28600.0
2011-01-28 10:55:00,31.58,31.59,31.52,31.54,45700.0,22.8933,22.9005,22.8498,22.8643,45700.0
2011-01-28 11:00:00,31.54,31.54,31.47,31.5,52800.0,22.8643,22.8643,22.8135,22.8353,52800.0
2011-01-28 11:05:00,31.51,31.52,31.47,31.51,31000.0,22.8425,22.8498,22.8135,22.8425,31000.0
2011-01-28 11:10:00,31.51,31.51,31.49,31.51,16800.0,22.8425,22.8425,22.828,22.8425,16800.0
2011-01-28 11:15:00,31.5,31.52,31.48,31.51,29400.0,22.8353,22.8498,22.8208,22.8425,29400.0
2011-01-28 11:20:00,31.52,31.53,31.46,31.46,34000.0,22.8498,22.857,22.8063,22.8063,34000.0
2011-01-28 11:25:00,31.46,31.47,31.4,31.4,36700.0,22.8063,22.8135,22.7628,22.7628,36700.0
2011-01-28 11:30:00,31.41,31.41,31.32,31.32,72200.0,22.7701,22.7701,22.7048,22.7048,72200.0
2011-01-28 11:35:00,31.31,31.4,31.3,31.39,26700.0,22.6976,22.7628,22.6903,22.7556,26700.0
2011-01-28 11:40:00,31.39,31.4,31.3,31.32,117900.0,22.7556,22.7628,22.6903,22.7048,117900.0
2011-01-28 11:45:00,31.32,31.35,31.32,31.34,11000.0,22.7048,22.7266,22.7048,22.7193,11000.0
2011-01-28 11:50:00,31.34,31.34,31.27,31.28,70300.0,22.7193,22.7193,22.6686,22.6758,70300.0
2011-01-28 11:55:00,31.29,31.3,31.23,31.28,81200.0,22.6831,22.6903,22.6396,22.6758,81200.0
2011-01-28 12:00:00,31.29,31.29,31.23,31.27,41000.0,22.6831,22.6831,22.6396,22.6686,41000.0
2011-01-28 12:05:00,31.27,31.31,31.25,31.3,47000.0,22.6686,22.6976,22.6541,22.6903,47000.0
2011-01-28 12:10:00,31.31,31.32,31.27,31.27,20400.0,22.6976,22.7048,22.6686,22.6686,20400.0
2011-01-28 12:15:00,31.28,31.3,31.26,31.27,22900.0,22.6758,22.6903,22.6613,22.6686,22900.0
2011-01-28 12:20:00,31.26,31.28,31.26,31.28,25300.0,22.6613,22.6758,22.6613,22.6758,25300.0
2011-01-28 12:25:00,31.27,31.3,31.27,31.28,29000.0,22.6686,22.6903,22.6686,22.6758,29000.0
2011-01-28 12:30:00,31.27,31.3,31.26,31.29,27100.0,22.6686,22.6903,22.6613,22.6831,27100.0
2011-01-28 12:35:00,31.29,31.3,31.26,31.29,22400.0,22.6831,22.6903,22.6613,22.6831,22400.0
2011-01-28 12:40:00,31.3,31.33,31.28,31.28,24200.0,22.6903,22.7121,22.6758,22.6758,24200.0
2011-01-28 12:45:00,31.27,31.3,31.26,31.3,52800.0,22.6686,22.6903,22.6613,22.6903,52800.0
2011-01-28 12:50:00,31.31,31.32,31.29,31.29,42700.0,22.6976,22.7048,22.6831,22.6831,42700.0
2011-01-28 12:55:00,31.29,31.33,31.29,31.32,28900.0,22.6831,22.7121,22.6831,22.7048,28900.0
2011-01-28 13:00:00,31.31,31.31,31.26,31.26,25300.0,22.6976,22.6976,22.6613,22.6613,25300.0
2011-01-28 13:05:00,31.27,31.27,31.2,31.21,26100.0,22.6686,22.6686,22.6178,22.6251,26100.0
2011-01-28 13:10:00,31.2,31.24,31.2,31.23,18200.0,22.6178,22.6468,22.6178,22.6396,18200.0
2011-01-28 13:15:00,31.23,31.24,31.2,31.21,23300.0,22.6396,22.6468,22.6178,22.6251,23300.0
2011-01-28 13:20:00,31.22,31.23,31.2,31.23,64400.0,22.6323,22.6396,22.6178,22.6396,64400.0
2011-01-28 13:25:00,31.24,31.24,31.19,31.22,47000.0,22.6468,22.6468,22.6106,22.6323,47000.0
2011-01-28 13:30:00,31.22,31.27,31.22,31.26,67100.0,22.6323,22.6686,22.6323,22.6613,67100.0
2011-01-28 13:35:00,31.26,31.26,31.22,31.25,48200.0,22.6613,22.6613,22.6323,22.6541,48200.0
2011-01-28 13:40:00,31.24,31.3,31.22,31.24,59900.0,22.6468,22.6903,22.6323,22.6468,59900.0
2011-01-28 13:45:00,31.26,31.29,31.22,31.22,29400.0,22.6613,22.6831,22.6323,22.6323,29400.0
2011-01-28 13:50:00,31.23,31.29,31.23,31.27,114400.0,22.6396,22.6831,22.6396,22.6686,114400.0
2011-01-28 13:55:00,31.27,31.35,31.26,31.35,41600.0,22.6686,22.7266,22.6613,22.7266,41600.0
2011-01-28 14:00:00,31.35,31.35,31.28,31.28,32400.0,22.7266,22.7266,22.6758,22.6758,32400.0
2011-01-28 14:05:00,31.29,31.31,31.28,31.31,57500.0,22.6831,22.6976,22.6758,22.6976,57500.0
2011-01-28 14:10:00,31.31,31.32,31.27,31.28,36900.0,22.6976,22.7048,22.6686,22.6758,36900.0
2011-01-28 14:15:00,31.29,31.33,31.28,31.31,39800.0,22.6831,22.7121,22.6758,22.6976,39800.0
2011-01-28 14:20:00,31.32,31.36,31.29,31.33,57300.0,22.7048,22.7338,22.6831,22.7121,57300.0
2011-01-28 14:25:00,31.33,31.33,31.28,31.31,41200.0,22.7121,22.7121,22.6758,22.6976,41200.0
2011-01-28 14:30:00,31.31,31.33,31.29,31.31,32500.0,22.6976,22.7121,22.6831,22.6976,32500.0
2011-01-28 14:35:00,31.32,31.32,31.28,31.28,62800.0,22.7048,22.7048,22.6758,22.6758,62800.0
2011-01-28 14:40:00,31.28,31.29,31.24,31.26,87500.0,22.6758,22.6831,22.6468,22.6613,87500.0
2011-01-28 14:45:00,31.26,31.34,31.26,31.32,31200.0,22.6613,22.7193,22.6613,22.7048,31200.0
2011-01-28 14:50:00,31.33,31.35,31.27,31.27,82900.0,22.7121,22.7266,22.6686,22.6686,82900.0
2011-01-28 14:55:00,31.28,31.29,31.22,31.28,42800.0,22.6758,22.6831,22.6323,22.6758,42800.0
2011-01-28 15:00:00,31.28,31.28,31.25,31.26,46400.0,22.6758,22.6758,22.6541,22.6613,46400.0
2011-01-28 15:05:00,31.27,31.29,31.23,31.24,79500.0,22.6686,22.6831,22.6396,22.6468,79500.0
2011-01-28 15:10:00,31.24,31.29,31.21,31.27,44800.0,22.6468,22.6831,22.6251,22.6686,44800.0
2011-01-28 15:15:00,31.26,31.27,31.21,31.22,50300.0,22.6613,22.6686,22.6251,22.6323,50300.0
2011-01-28 15:20:00,31.23,31.23,31.19,31.23,81100.0,22.6396,22.6396,22.6106,22.6396,81100.0
2011-01-28 15:25:00,31.23,31.24,31.2,31.22,79000.0,22.6396,22.6468,22.6178,22.6323,79000.0
2011-01-28 15:30:00,31.22,31.24,31.2,31.2,54900.0,22.6323,22.6468,22.6178,22.6178,54900.0
2011-01-28 15:35:00,31.2,31.21,31.17,31.2,93300.0,22.6178,22.6251,22.5961,22.6178,93300.0
2011-01-28 15:40:00,31.2,31.2,31.12,31.17,106900.0,22.6178,22.6178,22.5598,22.5961,106900.0
2011-01-28 15:45:00,31.18,31.2,31.13,31.13,137000.0,22.6033,22.6178,22.5671,22.5671,137000.0
2011-01-28 15:50:00,31.13,31.18,31.13,31.16,97800.0,22.5671,22.6033,22.5671,22.5888,97800.0
2011-01-28 15:55:00,31.16,31.17,31.11,31.16,305900.0,22.5888,22.5961,22.5526,22.5888,305900.0
2011-01-31 09:30:00,31.32,31.44,31.26,31.34,43800.0,22.7048,22.7918,22.6613,22.7193,43800.0
2011-01-31 09:35:00,31.34,31.34,31.2,31.24,32200.0,22.7193,22.7193,22.6178,22.6468,32200.0
2011-01-31 09:40:00,31.24,31.36,31.16,31.31,85400.0,22.6468,22.7338,22.5888,22.6976,85400.0
2011-01-31 09:45:00,31.29,31.33,31.21,31.22,64800.0,22.6831,22.7121,22.6251,22.6323,64800.0
2011-01-31 09:50:00,31.23,31.38,31.22,31.37,42600.0,22.6396,22.7483,22.6323,22.7411,42600.0
2011-01-31 09:55:00,31.37,31.37,31.28,31.28,49100.0,22.7411,22.7411,22.6758,22.6758,49100.0
2011-01-31 10:00:00,31.27,31.31,31.25,31.26,38700.0,22.6686,22.6976,22.6541,22.6613,38700.0
2011-01-31 10:05:00,31.25,31.38,31.24,31.3,33000.0,22.6541,22.7483,22.6468,22.6903,33000.0
2011-01-31 10:10:00,31.31,31.35,31.3,31.31,17500.0,22.6976,22.7266,22.6903,22.6976,17500.0
2011-01-31 10:15:00,31.31,31.32,31.28,31.29,33600.0,22.6976,22.7048,22.6758,22.6831,33600.0
2011-01-31 10:20:00,31.3,31.3,31.28,31.3,20800.0,22.6903,22.6903,22.6758,22.6903,20800.0
2011-01-31 10:25:00,31.3,31.3,31.29,31.3,17700.0,22.6903,22.6903,22.6831,22.6903,17700.0
2011-01-31 10:30:00,31.3,31.31,31.29,31.3,23700.0,22.6903,22.6976,22.6831,22.6903,23700.0
2011-01-31 10:35:00,31.3,31.32,31.28,31.32,22500.0,22.6903,22.7048,22.6758,22.7048,22500.0
2011-01-31 10:40:00,31.33,31.34,31.31,31.33,24000.0,22.7121,22.7193,22.6976,22.7121,24000.0
2011-01-31 10:45:00,31.33,31.35,31.33,31.34,11300.0,22.7121,22.7266,22.7121,22.7193,11300.0
2011-01-31 10:50:00,31.35,31.37,31.32,31.33,18500.0,22.7266,22.7411,22.7048,22.7121,18500.0
2011-01-31 10:55:00,31.32,31.34,31.3,31.3,19100.0,22.7048,22.7193,22.6903,22.6903,19100.0
2011-01-31 11:00:00,31.31,31.37,31.31,31.36,18900.0,22.6976,22.7411,22.6976,22.7338,18900.0
2011-01-31 11:05:00,31.36,31.37,31.32,31.32,15900.0,22.7338,22.7411,22.7048,22.7048,15900.0
2011-01-31 11:10:00,31.32,31.35,31.31,31.31,19100.0,22.7048,22.7266,22.6976,22.6976,19100.0
2011-01-31 11:15:00,31.3,31.3,31.24,31.25,16100.0,22.6903,22.6903,22.6468,22.6541,16100.0
2011-01-31 11:20:00,31.25,31.25,31.22,31.23,14100.0,22.6541,22.6541,22.6323,22.6396,14100.0
2011-01-31 11:25:00,31.23,31.24,31.16,31.16,57600.0,22.6396,22.6468,22.5888,22.5888,57600.0
2011-01-31 11:30:00,31.16,31.2,31.14,31.19,33500.0,22.5888,22.6178,22.5743,22.6106,33500.0
2011-01-31 11:35:00,31.2,31.24,31.2,31.22,14900.0,22.6178,22.6468,22.6178,22.6323,14900.0
2011-01-31 11:40:00,31.22,31.26,31.21,31.26,17400.0,22.6323,22.6613,22.6251,22.6613,17400.0
2011-01-31 11:45:00,31.27,31.28,31.25,31.25,14100.0,22.6686,22.6758,22.6541,22.6541,14100.0
2011-01-31 11:50:00,31.25,31.26,31.23,31.24,11600.0,22.6541,22.6613,22.6396,22.6468,11600.0
2011-01-31 11:55:00,31.24,31.25,31.23,31.25,11400.0,22.6468,22.6541,22.6396,22.6541,11400.0
2011-01-31 12:00:00,31.24,31.25,31.19,31.2,47900.0,22.6468,22.6541,22.6106,22.6178,47900.0
2011-01-31 12:05:00,31.19,31.24,31.19,31.23,31000.0,22.6106,22.6468,22.6106,22.6396,31000.0
2011-01-31 12:10:00,31.23,31.29,31.23,31.28,9300.0,22.6396,22.6831,22.6396,22.6758,9300.0
2011-01-31 12:15:00,31.28,31.28,31.26,31.27,13900.0,22.6758,22.6758,22.6613,22.6686,13900.0
2011-01-31 12:20:00,31.28,31.32,31.27,31.3,15400.0,22.6758,22.7048,22.6686,22.6903,15400.0
2011-01-31 12:25:00,31.31,31.36,31.3,31.36,24200.0,22.6976,22.7338,22.6903,22.7338,24200.0
2011-01-31 12:30:00,31.35,31.36,31.35,31.35,6700.0,22.7266,22.7338,22.7266,22.7266,6700.0
2011-01-31 12:35:00,31.35,31.36,31.32,31.32,14500.0,22.7266,22.7338,22.7048,22.7048,14500.0
2011-01-31 12:40:00,31.32,31.32,31.24,31.25,49500.0,22.7048,22.7048,22.6468,22.6541,49500.0
2011-01-31 12:45:00,31.24,31.25,31.22,31.23,14000.0,22.6468,22.6541,22.6323,22.6396,14000.0
2011-01-31 12:50:00,31.23,31.24,31.23,31.23,5900.0,22.6396,22.6468,22.6396,22.6396,5900.0
2011-01-31 12:55:00,31.24,31.25,31.23,31.23,23100.0,22.6468,22.6541,22.6396,22.6396,23100.0
2011-01-31 13:00:00,31.24,31.28,31.23,31.27,19000.0,22.6468,22.6758,22.6396,22.6686,19000.0
2011-01-31 13:05:00,31.28,31.3,31.26,31.27,36600.0,22.6758,22.6903,22.6613,22.6686,36600.0
2011-01-31 13:10:00,31.27,31.27,31.23,31.24,10500.0,22.6686,22.6686,22.6396,22.6468,10500.0
2011-01-31 13:15:00,31.24,31.24,31.2,31.2,33500.0,22.6468,22.6468,22.6178,22.6178,33500.0
2011-01-31 13:20:00,31.2,31.22,31.19,31.2,13200.0,22.6178,22.6323,22.6106,22.6178,13200.0
2011-01-31 13:25:00,31.19,31.2,31.18,31.18,10900.0,22.6106,22.6178,22.6033,22.6033,10900.0
2011-01-31 13:30:00,31.19,31.19,31.18,31.19,5400.0,22.6106,22.6106,22.6033,22.6106,5400.0
2011-01-31 13:35:00,31.18,31.18,31.15,31.15,16100.0,22.6033,22.6033,22.5816,22.5816,16100.0
2011-01-31 13:40:00,31.15,31.16,31.14,31.14,18300.0,22.5816,22.5888,22.5743,22.5743,18300.0
2011-01-31 13:45:00,31.15,31.17,31.14,31.17,21300.0,22.5816,22.5961,22.5743,22.5961,21300.0
2011-01-31 13:50:00,31.17,31.18,31.16,31.16,17000.0,22.5961,22.6033,22.5888,22.5888,17000.0
2011-01-31 13:55:00,31.17,31.17,31.15,31.15,21700.0,22.5961,22.5961,22.5816,22.5816,21700.0
2011-01-31 14:00:00,31.16,31.18,31.15,31.17,19500.0,22.5888,22.6033,22.5816,22.5961,19500.0
2011-01-31 14:05:00,31.18,31.18,31.11,31.11,43400.0,22.6033,22.6033,22.5526,22.5526,43400.0
2011-01-31 14:10:00,31.1,31.11,31.07,31.07,35500.0,22.5453,22.5526,22.5236,22.5236,35500.0
2011-01-31 14:15:00,31.07,31.08,31.05,31.05,52800.0,22.5236,22.5308,22.5091,22.5091,52800.0
2011-01-31 14:20:00,31.06,31.08,31.03,31.07,62100.0,22.5163,22.5308,22.4946,22.5236,62100.0
2011-01-31 14:25:00,31.07,31.09,31.03,31.04,26800.0,22.5236,22.5381,22.4946,22.5018,26800.0
2011-01-31 14:30:00,31.03,31.05,31.02,31.04,29000.0,22.4946,22.5091,22.4873,22.5018,29000.0
2011-01-31 14:35:00,31.05,31.05,31.01,31.03,31600.0,22.5091,22.5091,22.4801,22.4946,31600.0
2011-01-31 14:40:00,31.04,31.04,31.03,31.03,6800.0,22.5018,22.5018,22.4946,22.4946,6800.0
2011-01-31 14:45:00,31.04,31.05,31.02,31.02,33900.0,22.5018,22.5091,22.4873,22.4873,33900.0
2011-01-31 14:50:00,31.03,31.11,31.02,31.1,36000.0,22.4946,22.5526,22.4873,22.5453,36000.0
2011-01-31 14:55:00,31.1,31.11,31.08,31.09,52900.0,22.5453,22.5526,22.5308,22.5381,52900.0
2011-01-31 15:00:00,31.1,31.17,31.1,31.12,74400.0,22.5453,22.5961,22.5453,22.5598,74400.0
2011-01-31 15:05:00,31.12,31.13,31.1,31.1,26500.0,22.5598,22.5671,22.5453,22.5453,26500.0
2011-01-31 15:10:00,31.11,31.15,31.1,31.12,46600.0,22.5526,22.5816,22.5453,22.5598,46600.0
2011-01-31 15:15:00,31.13,31.18,31.13,31.14,42900.0,22.5671,22.6033,22.5671,22.5743,42900.0
2011-01-31 15:20:00,31.14,31.14,31.09,31.1,22900.0,22.5743,22.5743,22.5381,22.5453,22900.0
2011-01-31 15:25:00,31.09,31.1,31.08,31.08,28200.0,22.5381,22.5453,22.5308,22.5308,28200.0
2011-01-31 15:30:00,31.08,31.13,31.08,31.12,34700.0,22.5308,22.5671,22.5308,22.5598,34700.0
2011-01-31 15:35:00,31.12,31.14,31.12,31.13,33000.0,22.5598,22.5743,22.5598,22.5671,33000.0
2011-01-31 15:40:00,31.13,31.16,31.12,31.14,72500.0,22.5671,22.5888,22.5598,22.5743,72500.0
2011-01-31 15:45:00,31.15,31.15,31.08,31.09,124400.0,22.5816,22.5816,22.5308,22.5381,124400.0
2011-01-31 15:50:00,31.08,31.1,31.06,31.1,137700.0,22.5308,22.5453,22.5163,22.5453,137700.0
2011-01-31 15:55:00,31.09,31.14,31.09,31.13,237400.0,22.5381,22.5743,22.5381,22.5671,237400.0
2011-02-01 09:30:00,31.41,31.46,31.26,31.42,115200.0,22.7701,22.8063,22.6613,22.7773,115200.0
2011-02-01 09:35:00,31.44,31.47,31.34,31.37,40500.0,22.7918,22.8135,22.7193,22.7411,40500.0
2011-02-01 09:40:00,31.39,31.39,31.32,31.36,48000.0,22.7556,22.7556,22.7048,22.7338,48000.0
2011-02-01 09:45:00,31.36,31.37,31.31,31.34,24000.0,22.7338,22.7411,22.6976,22.7193,24000.0
2011-02-01 09:50:00,31.35,31.38,31.34,31.38,16200.0,22.7266,22.7483,22.7193,22.7483,16200.0
2011-02-01 09:55:00,31.38,31.45,31.37,31.41,46200.0,22.7483,22.799,22.7411,22.7701,46200.0
2011-02-01 10:00:00,31.42,31.46,31.33,31.45,74100.0,22.7773,22.8063,22.7121,22.799,74100.0
2011-02-01 10:05:00,31.46,31.48,31.37,31.38,27100.0,22.8063,22.8208,22.7411,22.7483,27100.0
2011-02-01 10:10:00,31.38,31.39,31.34,31.38,33000.0,22.7483,22.7556,22.7193,22.7483,33000.0
2011-02-01 10:15:00,31.37,31.42,31.36,31.42,26600.0,22.7411,22.7773,22.7338,22.7773,26600.0
2011-02-01 10:20:00,31.42,31.51,31.42,31.5,84900.0,22.7773,22.8425,22.7773,22.8353,84900.0
2011-02-01 10:25:00,31.51,31.51,31.49,31.5,23600.0,22.8425,22.8425,22.828,22.8353,23600.0
2011-02-01 10:30:00,31.5,31.54,31.5,31.53,45300.0,22.8353,22.8643,22.8353,22.857,45300.0
2011-02-01 10:35:00,31.52,31.53,31.47,31.48,44000.0,22.8498,22.857,22.8135,22.8208,44000.0
2011-02-01 10:40:00,31.47,31.53,31.47,31.51,36000.0,22.8135,22.857,22.8135,22.8425,36000.0
2011-02-01 10:45:00,31.51,31.54,31.51,31.54,36500.0,22.8425,22.8643,22.8425,22.8643,36500.0
2011-02-01 10:50:00,31.54,31.59,31.53,31.57,35500.0,22.8643,22.9005,22.857,22.886,35500.0
2011-02-01 10:55:00,31.57,31.6,31.57,31.59,24000.0,22.886,22.9078,22.886,22.9005,24000.0
2011-02-01 11:00:00,31.6,31.6,31.57,31.58,17800.0,22.9078,22.9078,22.886,22.8933,17800.0
2011-02-01 11:05:00,31.57,31.61,31.57,31.59,25300.0,22.886,22.915,22.886,22.9005,25300.0
2011-02-01 11:10:00,31.58,31.59,31.57,31.58,21100.0,22.8933,22.9005,22.886,22.8933,21100.0
2011-02-01 11:15:00,31.59,31.65,31.58,31.65,24000.0,22.9005,22.944,22.8933,22.944,24000.0
2011-02-01 11:20:00,31.65,31.68,31.64,31.64,40100.0,22.944,22.9658,22.9368,22.9368,40100.0
2011-02-01 11:25:00,31.65,31.67,31.64,31.65,30500.0,22.944,22.9585,22.9368,22.944,30500.0
2011-02-01 11:30:00,31.65,31.67,31.63,31.63,33500.0,22.944,22.9585,22.9295,22.9295,33500.0
2011-02-01 11:35:00,31.63,31.67,31.63,31.67,32000.0,22.9295,22.9585,22.9295,22.9585,32000.0
2011-02-01 11:40:00,31.66,31.67,31.65,31.66,25000.0,22.9513,22.9585,22.944,22.9513,25000.0
2011-02-01 11:45:00,31.66,31.67,31.64,31.66,10100.0,22.9513,22.9585,22.9368,22.9513,10100.0
2011-02-01 11:50:00,31.66,31.67,31.65,31.66,12500.0,22.9513,22.9585,22.944,22.9513,12500.0
2011-02-01 11:55:00,31.67,31.71,31.66,31.66,40000.0,22.9585,22.9875,22.9513,22.9513,40000.0
2011-02-01 12:00:00,31.66,31.67,31.62,31.63,15300.0,22.9513,22.9585,22.9223,22.9295,15300.0
2011-02-01 12:05:00,31.64,31.67,31.63,31.65,18200.0,22.9368,22.9585,22.9295,22.944,18200.0
2011-02-01 12:10:00,31.66,31.69,31.64,31.68,26500.0,22.9513,22.973,22.9368,22.9658,26500.0
2011-02-01 12:15:00,31.68,31.72,31.67,31.71,16000.0,22.9658,22.9948,22.9585,22.9875,16000.0
2011-02-01 12:20:00,31.71,31.71,31.64,31.68,51700.0,22.9875,22.9875,22.9368,22.9658,51700.0
2011-02-01 12:25:00,31.69,31.69,31.67,31.67,14300.0,22.973,22.973,22.9585,22.9585,14300.0
2011-02-01 12:30:00,31.67,31.71,31.67,31.7,17600.0,22.9585,22.9875,22.9585,22.9803,17600.0
2011-02-01 12:35:00,31.71,31.71,31.68,31.69,24000.0,22.9875,22.9875,22.9658,22.973,24000.0
2011-02-01 12:40:00,31.69,31.71,31.69,31.69,14200.0,22.973,22.9875,22.973,22.973,14200.0
2011-02-01 12:45:00,31.7,31.71,31.69,31.7,16700.0,22.9803,22.9875,22.973,22.9803,16700.0
2011-02-01 12:50:00,31.71,31.71,31.68,31.69,45500.0,22.9875,22.9875,22.9658,22.973,45500.0
2011-02-01 12:55:00,31.68,31.71,31.68,31.71,30600.0,22.9658,22.9875,22.9658,22.9875,30600.0
2011-02-01 13:00:00,31.7,31.71,31.68,31.69,35700.0,22.9803,22.9875,22.9658,22.973,35700.0
2011-02-01 13:05:00,31.68,31.69,31.65,31.65,12300.0,22.9658,22.973,22.944,22.944,12300.0
2011-02-01 13:10:00,31.66,31.7,31.66,31.66,23000.0,22.9513,22.9803,22.9513,22.9513,23000.0
2011-02-01 13:15:00,31.67,31.67,31.64,31.65,29300.0,22.9585,22.9585,22.9368,22.944,29300.0
2011-02-01 13:20:00,31.65,31.65,31.62,31.64,26800.0,22.944,22.944,22.9223,22.9368,26800.0
2011-02-01 13:25:00,31.65,31.67,31.64,31.65,41900.0,22.944,22.9585,22.9368,22.944,41900.0
2011-02-01 13:30:00,31.65,31.66,31.65,31.66,5400.0,22.944,22.9513,22.944,22.9513,5400.0
2011-02-01 13:35:00,31.66,31.68,31.66,31.68,12400.0,22.9513,22.9658,22.9513,22.9658,12400.0
2011-02-01 13:40:00,31.68,31.69,31.65,31.67,29300.0,22.9658,22.973,22.944,22.9585,29300.0
2011-02-01 13:45:00,31.66,31.71,31.66,31.7,19700.0,22.9513,22.9875,22.9513,22.9803,19700.0
2011-02-01 13:50:00,31.7,31.71,31.69,31.7,8100.0,22.9803,22.9875,22.973,22.9803,8100.0
2011-02-01 13:55:00,31.69,31.7,31.66,31.67,23500.0,22.973,22.9803,22.9513,22.9585,23500.0
2011-02-01 14:00:00,31.68,31.72,31.67,31.72,23700.0,22.9658,22.9948,22.9585,22.9948,23700.0
2011-02-01 14:05:00,31.72,31.76,31.72,31.76,28600.0,22.9948,23.0238,22.9948,23.0238,28600.0
2011-02-01 14:10:00,31.76,31.76,31.73,31.73,20300.0,23.0238,23.0238,23.002,23.002,20300.0
2011-02-01 14:15:00,31.73,31.74,31.72,31.73,9100.0,23.002,23.0093,22.9948,23.002,9100.0
2011-02-01 14:20:00,31.73,31.74,31.71,31.72,10900.0,23.002,23.0093,22.9875,22.9948,10900.0
2011-02-01 14:25:00,31.71,31.72,31.7,31.71,15800.0,22.9875,22.9948,22.9803,22.9875,15800.0
2011-02-01 14:30:00,31.71,31.72,31.67,31.67,28700.0,22.9875,22.9948,22.9585,22.9585,28700.0
2011-02-01 14:35:00,31.67,31.7,31.63,31.63,68300.0,22.9585,22.9803,22.9295,22.9295,68300.0
2011-02-01 14:40:00,31.63,31.66,31.63,31.65,46200.0,22.9295,22.9513,22.9295,22.944,46200.0
2011-02-01 14:45:00,31.65,31.66,31.6,31.61,33200.0,22.944,22.9513,22.9078,22.915,33200.0
2011-02-01 14:50:00,31.61,31.61,31.54,31.57,99500.0,22.915,22.915,22.8643,22.886,99500.0
2011-02-01 14:55:00,31.57,31.6,31.56,31.59,96800.0,22.886,22.9078,22.8788,22.9005,96800.0
2011-02-01 15:00:00,31.59,31.6,31.57,31.59,95200.0,22.9005,22.9078,22.886,22.9005,95200.0
2011-02-01 15:05:00,31.59,31.59,31.55,31.56,48600.0,22.9005,22.9005,22.8715,22.8788,48600.0
2011-02-01 15:10:00,31.55,31.61,31.55,31.61,23300.0,22.8715,22.915,22.8715,22.915,23300.0
2011-02-01 15:15:00,31.61,31.64,31.61,31.64,26300.0,22.915,22.9368,22.915,22.9368,26300.0
2011-02-01 15:20:00,31.64,31.65,31.64,31.65,42000.0,22.9368,22.944,22.9368,22.944,42000.0
2011-02-01 15:25:00,31.65,31.65,31.64,31.65,40800.0,22.944,22.944,22.9368,22.944,40800.0
2011-02-01 15:30:00,31.65,31.65,31.62,31.63,25800.0,22.944,22.944,22.9223,22.9295,25800.0
2011-02-01 15:35:00,31.63,31.65,31.62,31.64,43400.0,22.9295,22.944,22.9223,22.9368,43400.0
2011-02-01 15:40:00,31.64,31.65,31.63,31.65,35300.0,22.9368,22.944,22.9295,22.944,35300.0
2011-02-01 15:45:00,31.65,31.67,31.62,31.62,162100.0,22.944,22.9585,22.9223,22.9223,162100.0
2011-02-01 15:50:00,31.62,31.62,31.58,31.58,196600.0,22.9223,22.9223,22.8933,22.8933,196600.0
2011-02-01 15:55:00,31.58,31.64,31.58,31.59,244600.0,22.8933,22.9368,22.8933,22.9005,244600.0
2011-02-02 09:30:00,31.49,31.54,31.34,31.36,58400.0,22.828,22.8643,22.7193,22.7338,58400.0
2011-02-02 09:35:00,31.38,31.43,31.36,31.42,56000.0,22.7483,22.7845,22.7338,22.7773,56000.0
2011-02-02 09:40:00,31.43,31.45,31.3,31.3,67800.0,22.7845,22.799,22.6903,22.6903,67800.0
2011-02-02 09:45:00,31.3,31.32,31.24,31.26,25200.0,22.6903,22.7048,22.6468,22.6613,25200.0
2011-02-02 09:50:00,31.26,31.43,31.26,31.43,57400.0,22.6613,22.7845,22.6613,22.7845,57400.0
2011-02-02 09:55:00,31.43,31.45,31.4,31.41,35600.0,22.7845,22.799,22.7628,22.7701,35600.0
2011-02-02 10:00:00,31.41,31.41,31.28,31.29,30200.0,22.7701,22.7701,22.6758,22.6831,30200.0
2011-02-02 10:05:00,31.29,31.32,31.27,31.27,24200.0,22.6831,22.7048,22.6686,22.6686,24200.0
2011-02-02 10:10:00,31.28,31.29,31.26,31.27,25000.0,22.6758,22.6831,22.6613,22.6686,25000.0
2011-02-02 10:15:00,31.27,31.31,31.26,31.3,52100.0,22.6686,22.6976,22.6613,22.6903,52100.0
2011-02-02 10:20:00,31.3,31.37,31.3,31.37,22000.0,22.6903,22.7411,22.6903,22.7411,22000.0
2011-02-02 10:25:00,31.37,31.47,31.36,31.41,107500.0,22.7411,22.8135,22.7338,22.7701,107500.0
2011-02-02 10:30:00,31.42,31.46,31.39,31.43,52800.0,22.7773,22.8063,22.7556,22.7845,52800.0
2011-02-02 10:35:00,31.43,31.43,31.37,31.37,17100.0,22.7845,22.7845,22.7411,22.7411,17100.0
2011-02-02 10:40:00,31.37,31.37,31.3,31.34,17900.0,22.7411,22.7411,22.6903,22.7193,17900.0
2011-02-02 10:45:00,31.34,31.34,31.3,31.31,13200.0,22.7193,22.7193,22.6903,22.6976,13200.0
2011-02-02 10:50:00,31.3,31.37,31.3,31.35,22400.0,22.6903,22.7411,22.6903,22.7266,22400.0
2011-02-02 10:55:00,31.36,31.39,31.36,31.37,12000.0,22.7338,22.7556,22.7338,22.7411,12000.0
2011-02-02 11:00:00,31.37,31.38,31.32,31.32,17300.0,22.7411,22.7483,22.7048,22.7048,17300.0
2011-02-02 11:05:00,31.32,31.36,31.29,31.36,32900.0,22.7048,22.7338,22.6831,22.7338,32900.0
2011-02-02 11:10:00,31.36,31.37,31.33,31.35,21600.0,22.7338,22.7411,22.7121,22.7266,21600.0
2011-02-02 11:15:00,31.36,31.41,31.35,31.4,12500.0,22.7338,22.7701,22.7266,22.7628,12500.0
2011-02-02 11:20:00,31.4,31.42,31.4,31.42,20600.0,22.7628,22.7773,22.7628,22.7773,20600.0
2011-02-02 11:25:00,31.42,31.42,31.4,31.42,16200.0,22.7773,22.7773,22.7628,22.7773,16200.0
2011-02-02 11:30:00,31.41,31.42,31.38,31.38,22900.0,22.7701,22.7773,22.7483,22.7483,22900.0
2011-02-02 11:35:00,31.38,31.39,31.34,31.34,13100.0,22.7483,22.7556,22.7193,22.7193,13100.0
2011-02-02 11:40:00,31.34,31.38,31.34,31.38,10900.0,22.7193,22.7483,22.7193,22.7483,10900.0
2011-02-02 11:45:00,31.38,31.38,31.36,31.37,15000.0,22.7483,22.7483,22.7338,22.7411,15000.0
2011-02-02 11:50:00,31.36,31.37,31.34,31.35,13600.0,22.7338,22.7411,22.7193,22.7266,13600.0
2011-02-02 11:55:00,31.35,31.39,31.34,31.38,14300.0,22.7266,22.7556,22.7193,22.7483,14300.0
2011-02-02 12:00:00,31.39,31.41,31.37,31.38,20200.0,22.7556,22.7701,22.7411,22.7483,20200.0
2011-02-02 12:05:00,31.37,31.39,31.36,31.39,12600.0,22.7411,22.7556,22.7338,22.7556,12600.0
2011-02-02 12:10:00,31.38,31.4,31.38,31.39,3500.0,22.7483,22.7628,22.7483,22.7556,3500.0
2011-02-02 12:15:00,31.39,31.4,31.38,31.38,6200.0,22.7556,22.7628,22.7483,22.7483,6200.0
2011-02-02 12:20:00,31.38,31.39,31.35,31.35,22200.0,22.7483,22.7556,22.7266,22.7266,22200.0
2011-02-02 12:25:00,31.35,31.36,31.31,31.32,18300.0,22.7266,22.7338,22.6976,22.7048,18300.0
2011-02-02 12:30:00,31.32,31.37,31.32,31.35,57900.0,22.7048,22.7411,22.7048,22.7266,57900.0
2011-02-02 12:35:00,31.35,31.36,31.34,31.35,11800.0,22.7266,22.7338,22.7193,22.7266,11800.0
2011-02-02 12:40:00,31.34,31.36,31.32,31.33,55500.0,22.7193,22.7338,22.7048,22.7121,55500.0
2011-02-02 12:45:00,31.34,31.36,31.33,31.35,46400.0,22.7193,22.7338,22.7121,22.7266,46400.0
2011-02-02 12:50:00,31.35,31.36,31.32,31.32,28400.0,22.7266,22.7338,22.7048,22.7048,28400.0
2011-02-02 12:55:00,31.32,31.35,31.31,31.35,9000.0,22.7048,22.7266,22.6976,22.7266,9000.0
2011-02-02 13:00:00,31.35,31.37,31.34,31.36,14400.0,22.7266,22.7411,22.7193,22.7338,14400.0
2011-02-02 13:05:00,31.36,31.37,31.33,31.34,23500.0,22.7338,22.7411,22.7121,22.7193,23500.0
2011-02-02 13:10:00,31.33,31.34,31.3,31.31,19300.0,22.7121,22.7193,22.6903,22.6976,19300.0
2011-02-02 13:15:00,31.3,31.32,31.3,31.32,16300.0,22.6903,22.7048,22.6903,22.7048,16300.0
2011-02-02 13:20:00,31.32,31.36,31.32,31.34,26700.0,22.7048,22.7338,22.7048,22.7193,26700.0
2011-02-02 13:25:00,31.34,31.35,31.3,31.32,35400.0,22.7193,22.7266,22.6903,22.7048,35400.0
2011-02-02 13:30:00,31.33,31.35,31.32,31.34,9200.0,22.7121,22.7266,22.7048,22.7193,9200.0
2011-02-02 13:35:00,31.35,31.35,31.31,31.31,12100.0,22.7266,22.7266,22.6976,22.6976,12100.0
2011-02-02 13:40:00,31.31,31.31,31.25,31.26,94500.0,22.6976,22.6976,22.6541,22.6613,94500.0
2011-02-02 13:45:00,31.27,31.28,31.25,31.25,9500.0,22.6686,22.6758,22.6541,22.6541,9500.0
2011-02-02 13:50:00,31.25,31.26,31.23,31.25,30200.0,22.6541,22.6613,22.6396,22.6541,30200.0
2011-02-02 13:55:00,31.25,31.25,31.22,31.23,34200.0,22.6541,22.6541,22.6323,22.6396,34200.0
2011-02-02 14:00:00,31.23,31.23,31.16,31.19,58300.0,22.6396,22.6396,22.5888,22.6106,58300.0
2011-02-02 14:05:00,31.2,31.2,31.16,31.17,22900.0,22.6178,22.6178,22.5888,22.5961,22900.0
2011-02-02 14:10:00,31.16,31.18,31.08,31.09,119100.0,22.5888,22.6033,22.5308,22.5381,119100.0
2011-02-02 14:15:00,31.1,31.14,31.08,31.13,57200.0,22.5453,22.5743,22.5308,22.5671,57200.0
2011-02-02 14:20:00,31.13,31.14,31.04,31.07,123200.0,22.5671,22.5743,22.5018,22.5236,123200.0
2011-02-02 14:25:00,31.06,31.12,31.06,31.1,45700.0,22.5163,22.5598,22.5163,22.5453,45700.0
2011-02-02 14:30:00,31.11,31.13,31.1,31.12,34900.0,22.5526,22.5671,22.5453,22.5598,34900.0
2011-02-02 14:35:00,31.12,31.12,31.11,31.11,15200.0,22.5598,22.5598,22.5526,22.5526,15200.0
2011-02-02 14:40:00,31.11,31.12,31.1,31.11,40500.0,22.5526,22.5598,22.5453,22.5526,40500.0
2011-02-02 14:45:00,31.1,31.11,31.08,31.09,32000.0,22.5453,22.5526,22.5308,22.5381,32000.0
2011-02-02 14:50:00,31.1,31.12,31.09,31.11,43800.0,22.5453,22.5598,22.5381,22.5526,43800.0
2011-02-02 14:55:00,31.11,31.16,31.1,31.15,53100.0,22.5526,22.5888,22.5453,22.5816,53100.0
2011-02-02 15:00:00,31.15,31.17,31.13,31.16,39200.0,22.5816,22.5961,22.5671,22.5888,39200.0
2011-02-02 15:05:00,31.17,31.22,31.17,31.21,28700.0,22.5961,22.6323,22.5961,22.6251,28700.0
2011-02-02 15:10:00,31.21,31.21,31.13,31.14,84900.0,22.6251,22.6251,22.5671,22.5743,84900.0
2011-02-02 15:15:00,31.15,31.16,31.14,31.15,35500.0,22.5816,22.5888,22.5743,22.5816,35500.0
2011-02-02 15:20:00,31.16,31.22,31.15,31.2,38700.0,22.5888,22.6323,22.5816,22.6178,38700.0
2011-02-02 15:25:00,31.21,31.21,31.16,31.17,51400.0,22.6251,22.6251,22.5888,22.5961,51400.0
2011-02-02 15:30:00,31.16,31.16,31.11,31.11,44900.0,22.5888,22.5888,22.5526,22.5526,44900.0
2011-02-02 15:35:00,31.11,31.15,31.11,31.14,34200.0,22.5526,22.5816,22.5526,22.5743,34200.0
2011-02-02 15:40:00,31.15,31.16,31.14,31.14,125600.0,22.5816,22.5888,22.5743,22.5743,125600.0
2011-02-02 15:45:00,31.15,31.19,31.14,31.19,100400.0,22.5816,22.6106,22.5743,22.6106,100400.0
2011-02-02 15:50:00,31.19,31.21,31.16,31.18,76300.0,22.6106,22.6251,22.5888,22.6033,76300.0
2011-02-02 15:55:00,31.18,31.18,31.11,31.14,246100.0,22.6033,22.6033,22.5526,22.5743,246100.0
2011-02-03 09:30:00,31.1,31.15,31.0,31.05,128400.0,22.5453,22.5816,22.4728,22.5091,128400.0
2011-02-03 09:35:00,31.05,31.05,31.0,31.02,40800.0,22.5091,22.5091,22.4728,22.4873,40800.0
2011-02-03 09:40:00,31.01,31.02,30.91,30.91,37400.0,22.4801,22.4873,22.4076,22.4076,37400.0
2011-02-03 09:45:00,30.92,30.93,30.9,30.9,28000.0,22.4148,22.4221,22.4003,22.4003,28000.0
2011-02-03 09:50:00,30.91,30.94,30.84,30.84,39800.0,22.4076,22.4293,22.3568,22.3568,39800.0
2011-02-03 09:55:00,30.84,30.85,30.75,30.84,73200.0,22.3568,22.3641,22.2916,22.3568,73200.0
2011-02-03 10:00:00,30.85,30.89,30.84,30.85,24500.0,22.3641,22.3931,22.3568,22.3641,24500.0
2011-02-03 10:05:00,30.85,30.86,30.71,30.76,49800.0,22.3641,22.3713,22.2626,22.2988,49800.0
2011-02-03 10:10:00,30.75,30.78,30.72,30.73,33000.0,22.2916,22.3133,22.2698,22.2771,33000.0
2011-02-03 10:15:00,30.73,30.74,30.7,30.73,32600.0,22.2771,22.2843,22.2553,22.2771,32600.0
2011-02-03 10:20:00,30.73,30.87,30.73,30.86,32400.0,22.2771,22.3786,22.2771,22.3713,32400.0
2011-02-03 10:25:00,30.87,30.97,30.87,30.97,53000.0,22.3786,22.4511,22.3786,22.4511,53000.0
2011-02-03 10:30:00,30.96,31.04,30.96,31.03,94100.0,22.4438,22.5018,22.4438,22.4946,94100.0
2011-02-03 10:35:00,31.03,31.05,31.01,31.05,38000.0,22.4946,22.5091,22.4801,22.5091,38000.0
2011-02-03 10:40:00,31.05,31.1,31.04,31.1,48900.0,22.5091,22.5453,22.5018,22.5453,48900.0
2011-02-03 10:45:00,31.09,31.14,31.09,31.13,43400.0,22.5381,22.5743,22.5381,22.5671,43400.0
2011-02-03 10:50:00,31.13,31.18,31.12,31.17,54900.0,22.5671,22.6033,22.5598,22.5961,54900.0
2011-02-03 10:55:00,31.18,31.23,31.17,31.2,78500.0,22.6033,22.6396,22.5961,22.6178,78500.0
2011-02-03 11:00:00,31.2,31.2,31.18,31.19,49400.0,22.6178,22.6178,22.6033,22.6106,49400.0
2011-02-03 11:05:00,31.2,31.25,31.19,31.24,53200.0,22.6178,22.6541,22.6106,22.6468,53200.0
2011-02-03 11:10:00,31.24,31.29,31.24,31.27,36200.0,22.6468,22.6831,22.6468,22.6686,36200.0
2011-02-03 11:15:00,31.27,31.3,31.25,31.3,38200.0,22.6686,22.6903,22.6541,22.6903,38200.0
2011-02-03 11:20:00,31.3,31.36,31.29,31.36,61700.0,22.6903,22.7338,22.6831,22.7338,61700.0
2011-02-03 11:25:00,31.35,31.36,31.32,31.35,30900.0,22.7266,22.7338,22.7048,22.7266,30900.0
2011-02-03 11:30:00,31.34,31.36,31.31,31.32,38700.0,22.7193,22.7338,22.6976,22.7048,38700.0
2011-02-03 11:35:00,31.31,31.38,31.31,31.38,32700.0,22.6976,22.7483,22.6976,22.7483,32700.0
2011-02-03 11:40:00,31.37,31.4,31.35,31.39,47400.0,22.7411,22.7628,22.7266,22.7556,47400.0
2011-02-03 11:45:00,31.4,31.41,31.38,31.4,45500.0,22.7628,22.7701,22.7483,22.7628,45500.0
2011-02-03 11:50:00,31.4,31.41,31.38,31.41,45000.0,22.7628,22.7701,22.7483,22.7701,45000.0
2011-02-03 11:55:00,31.41,31.44,31.4,31.44,12300.0,22.7701,22.7918,22.7628,22.7918,12300.0
2011-02-03 12:00:00,31.43,31.47,31.42,31.46,52600.0,22.7845,22.8135,22.7773,22.8063,52600.0
2011-02-03 12:05:00,31.46,31.48,31.41,31.41,37500.0,22.8063,22.8208,22.7701,22.7701,37500.0
2011-02-03 12:10:00,31.4,31.41,31.39,31.39,8100.0,22.7628,22.7701,22.7556,22.7556,8100.0
2011-02-03 12:15:00,31.4,31.44,31.4,31.44,11600.0,22.7628,22.7918,22.7628,22.7918,11600.0
2011-02-03 12:20:00,31.44,31.47,31.44,31.46,10200.0,22.7918,22.8135,22.7918,22.8063,10200.0
2011-02-03 12:25:00,31.46,31.46,31.43,31.44,8400.0,22.8063,22.8063,22.7845,22.7918,8400.0
2011-02-03 12:30:00,31.43,31.44,31.39,31.39,36300.0,22.7845,22.7918,22.7556,22.7556,36300.0
2011-02-03 12:35:00,31.38,31.39,31.36,31.37,10300.0,22.7483,22.7556,22.7338,22.7411,10300.0
2011-02-03 12:40:00,31.37,31.38,31.35,31.38,16300.0,22.7411,22.7483,22.7266,22.7483,16300.0
2011-02-03 12:45:00,31.38,31.39,31.35,31.36,46100.0,22.7483,22.7556,22.7266,22.7338,46100.0
2011-02-03 12:50:00,31.37,31.37,31.34,31.35,79000.0,22.7411,22.7411,22.7193,22.7266,79000.0
2011-02-03 12:55:00,31.34,31.37,31.3,31.36,73000.0,22.7193,22.7411,22.6903,22.7338,73000.0
2011-02-03 13:00:00,31.36,31.36,31.31,31.32,40300.0,22.7338,22.7338,22.6976,22.7048,40300.0
2011-02-03 13:05:00,31.33,31.36,31.33,31.36,24200.0,22.7121,22.7338,22.7121,22.7338,24200.0
2011-02-03 13:10:00,31.36,31.36,31.34,31.34,14800.0,22.7338,22.7338,22.7193,22.7193,14800.0
2011-02-03 13:15:00,31.35,31.35,31.32,31.33,21700.0,22.7266,22.7266,22.7048,22.7121,21700.0
2011-02-03 13:20:00,31.34,31.34,31.33,31.34,8900.0,22.7193,22.7193,22.7121,22.7193,8900.0
2011-02-03 13:25:00,31.34,31.34,31.33,31.33,11500.0,22.7193,22.7193,22.7121,22.7121,11500.0
2011-02-03 13:30:00,31.33,31.36,31.33,31.36,28500.0,22.7121,22.7338,22.7121,22.7338,28500.0
2011-02-03 13:35:00,31.36,31.36,31.32,31.32,70700.0,22.7338,22.7338,22.7048,22.7048,70700.0
2011-02-03 13:40:00,31.32,31.33,31.29,31.33,21700.0,22.7048,22.7121,22.6831,22.7121,21700.0
2011-02-03 13:45:00,31.33,31.34,31.32,31.34,30300.0,22.7121,22.7193,22.7048,22.7193,30300.0
2011-02-03 13:50:00,31.34,31.35,31.33,31.34,26800.0,22.7193,22.7266,22.7121,22.7193,26800.0
2011-02-03 13:55:00,31.34,31.35,31.33,31.34,52300.0,22.7193,22.7266,22.7121,22.7193,52300.0
2011-02-03 14:00:00,31.34,31.34,31.32,31.32,64400.0,22.7193,22.7193,22.7048,22.7048,64400.0
2011-02-03 14:05:00,31.31,31.31,31.29,31.31,68500.0,22.6976,22.6976,22.6831,22.6976,68500.0
2011-02-03 14:10:00,31.31,31.31,31.24,31.25,176500.0,22.6976,22.6976,22.6468,22.6541,176500.0
2011-02-03 14:15:00,31.24,31.25,31.2,31.22,62600.0,22.6468,22.6541,22.6178,22.6323,62600.0
2011-02-03 14:20:00,31.21,31.22,31.17,31.21,599500.0,22.6251,22.6323,22.5961,22.6251,599500.0
2011-02-03 14:25:00,31.2,31.2,31.18,31.18,98800.0,22.6178,22.6178,22.6033,22.6033,98800.0
2011-02-03 14:30:00,31.19,31.21,31.16,31.2,33500.0,22.6106,22.6251,22.5888,22.6178,33500.0
2011-02-03 14:35:00,31.19,31.2,31.15,31.16,38900.0,22.6106,22.6178,22.5816,22.5888,38900.0
2011-02-03 14:40:00,31.15,31.17,31.15,31.16,29300.0,22.5816,22.5961,22.5816,22.5888,29300.0
2011-02-03 14:45:00,31.16,31.17,31.15,31.16,27300.0,22.5888,22.5961,22.5816,22.5888,27300.0
2011-02-03 14:50:00,31.16,31.2,31.16,31.19,28300.0,22.5888,22.6178,22.5888,22.6106,28300.0
2011-02-03 14:55:00,31.19,31.21,31.18,31.19,66200.0,22.6106,22.6251,22.6033,22.6106,66200.0
2011-02-03 15:00:00,31.2,31.23,31.19,31.23,147300.0,22.6178,22.6396,22.6106,22.6396,147300.0
2011-02-03 15:05:00,31.23,31.25,31.21,31.22,65100.0,22.6396,22.6541,22.6251,22.6323,65100.0
2011-02-03 15:10:00,31.23,31.23,31.19,31.22,61600.0,22.6396,22.6396,22.6106,22.6323,61600.0
2011-02-03 15:15:00,31.22,31.23,31.21,31.22,40600.0,22.6323,22.6396,22.6251,22.6323,40600.0
2011-02-03 15:20:00,31.22,31.22,31.2,31.2,45600.0,22.6323,22.6323,22.6178,22.6178,45600.0
2011-02-03 15:25:00,31.2,31.21,31.19,31.21,29900.0,22.6178,22.6251,22.6106,22.6251,29900.0
2011-02-03 15:30:00,31.21,31.21,31.18,31.2,77600.0,22.6251,22.6251,22.6033,22.6178,77600.0
2011-02-03 15:35:00,31.2,31.24,31.19,31.24,131500.0,22.6178,22.6468,22.6106,22.6468,131500.0
2011-02-03 15:40:00,31.24,31.24,31.23,31.24,26500.0,22.6468,22.6468,22.6396,22.6468,26500.0
2011-02-03 15:45:00,31.24,31.25,31.23,31.25,74000.0,22.6468,22.6541,22.6396,22.6541,74000.0
2011-02-03 15:50:00,31.25,31.25,31.21,31.22,79000.0,22.6541,22.6541,22.6251,22.6323,79000.0
2011-02-03 15:55:00,31.22,31.25,31.2,31.21,159200.0,22.6323,22.6541,22.6178,22.6251,159200.0
2011-02-04 09:30:00,31.31,31.32,31.19,31.29,64400.0,22.6976,22.7048,22.6106,22.6831,64400.0
2011-02-04 09:35:00,31.28,31.28,31.11,31.13,58200.0,22.6758,22.6758,22.5526,22.5671,58200.0
2011-02-04 09:40:00,31.13,31.13,31.03,31.03,31400.0,22.5671,22.5671,22.4946,22.4946,31400.0
2011-02-04 09:45:00,31.04,31.12,31.02,31.11,35100.0,22.5018,22.5598,22.4873,22.5526,35100.0
2011-02-04 09:50:00,31.12,31.23,31.07,31.22,46100.0,22.5598,22.6396,22.5236,22.6323,46100.0
2011-02-04 09:55:00,31.22,31.27,31.22,31.26,45200.0,22.6323,22.6686,22.6323,22.6613,45200.0
2011-02-04 10:00:00,31.26,31.26,31.21,31.21,26300.0,22.6613,22.6613,22.6251,22.6251,26300.0
2011-02-04 10:05:00,31.21,31.22,31.2,31.21,18300.0,22.6251,22.6323,22.6178,22.6251,18300.0
2011-02-04 10:10:00,31.22,31.22,31.19,31.2,22800.0,22.6323,22.6323,22.6106,22.6178,22800.0
2011-02-04 10:15:00,31.19,31.22,31.16,31.22,70000.0,22.6106,22.6323,22.5888,22.6323,70000.0
2011-02-04 10:20:00,31.23,31.24,31.2,31.2,32700.0,22.6396,22.6468,22.6178,22.6178,32700.0
2011-02-04 10:25:00,31.2,31.22,31.18,31.19,34600.0,22.6178,22.6323,22.6033,22.6106,34600.0
2011-02-04 10:30:00,31.18,31.23,31.18,31.22,62800.0,22.6033,22.6396,22.6033,22.6323,62800.0
2011-02-04 10:35:00,31.22,31.22,31.2,31.21,43700.0,22.6323,22.6323,22.6178,22.6251,43700.0
2011-02-04 10:40:00,31.2,31.2,31.14,31.16,33400.0,22.6178,22.6178,22.5743,22.5888,33400.0
2011-02-04 10:45:00,31.16,31.18,31.16,31.16,23000.0,22.5888,22.6033,22.5888,22.5888,23000.0
2011-02-04 10:50:00,31.17,31.19,31.09,31.11,54500.0,22.5961,22.6106,22.5381,22.5526,54500.0
2011-02-04 10:55:00,31.1,31.22,31.1,31.2,49800.0,22.5453,22.6323,22.5453,22.6178,49800.0
2011-02-04 11:00:00,31.2,31.2,31.15,31.15,33500.0,22.6178,22.6178,22.5816,22.5816,33500.0
2011-02-04 11:05:00,31.14,31.21,31.14,31.2,66400.0,22.5743,22.6251,22.5743,22.6178,66400.0
2011-02-04 11:10:00,31.2,31.23,31.19,31.23,16200.0,22.6178,22.6396,22.6106,22.6396,16200.0
2011-02-04 11:15:00,31.23,31.25,31.22,31.25,15200.0,22.6396,22.6541,22.6323,22.6541,15200.0
2011-02-04 11:20:00,31.24,31.25,31.24,31.25,15100.0,22.6468,22.6541,22.6468,22.6541,15100.0
2011-02-04 11:25:00,31.25,31.25,31.22,31.24,42400.0,22.6541,22.6541,22.6323,22.6468,42400.0
2011-02-04 11:30:00,31.24,31.25,31.23,31.24,97200.0,22.6468,22.6541,22.6396,22.6468,97200.0
2011-02-04 11:35:00,31.24,31.25,31.24,31.25,14400.0,22.6468,22.6541,22.6468,22.6541,14400.0
2011-02-04 11:40:00,31.24,31.24,31.22,31.22,12600.0,22.6468,22.6468,22.6323,22.6323,12600.0
2011-02-04 11:45:00,31.22,31.24,31.21,31.24,25900.0,22.6323,22.6468,22.6251,22.6468,25900.0
2011-02-04 11:50:00,31.24,31.24,31.22,31.23,10300.0,22.6468,22.6468,22.6323,22.6396,10300.0
2011-02-04 11:55:00,31.23,31.24,31.22,31.23,16200.0,22.6396,22.6468,22.6323,22.6396,16200.0
2011-02-04 12:00:00,31.23,31.24,31.22,31.23,12100.0,22.6396,22.6468,22.6323,22.6396,12100.0
2011-02-04 12:05:00,31.23,31.23,31.22,31.23,5500.0,22.6396,22.6396,22.6323,22.6396,5500.0
2011-02-04 12:10:00,31.23,31.23,31.21,31.23,33100.0,22.6396,22.6396,22.6251,22.6396,33100.0
2011-02-04 12:15:00,31.22,31.23,31.22,31.22,2400.0,22.6323,22.6396,22.6323,22.6323,2400.0
2011-02-04 12:20:00,31.23,31.23,31.22,31.22,8300.0,22.6396,22.6396,22.6323,22.6323,8300.0
2011-02-04 12:25:00,31.23,31.23,31.21,31.22,53600.0,22.6396,22.6396,22.6251,22.6323,53600.0
2011-02-04 12:30:00,31.23,31.23,31.22,31.23,11100.0,22.6396,22.6396,22.6323,22.6396,11100.0
2011-02-04 12:35:00,31.23,31.24,31.23,31.23,4500.0,22.6396,22.6468,22.6396,22.6396,4500.0
2011-02-04 12:40:00,31.24,31.24,31.23,31.23,7900.0,22.6468,22.6468,22.6396,22.6396,7900.0
2011-02-04 12:45:00,31.23,31.25,31.23,31.25,9700.0,22.6396,22.6541,22.6396,22.6541,9700.0
2011-02-04 12:50:00,31.25,31.25,31.24,31.25,8300.0,22.6541,22.6541,22.6468,22.6541,8300.0
2011-02-04 12:55:00,31.25,31.25,31.24,31.25,6700.0,22.6541,22.6541,22.6468,22.6541,6700.0
2011-02-04 13:00:00,31.25,31.25,31.24,31.25,8000.0,22.6541,22.6541,22.6468,22.6541,8000.0
2011-02-04 13:05:00,31.24,31.25,31.24,31.25,5100.0,22.6468,22.6541,22.6468,22.6541,5100.0
2011-02-04 13:10:00,31.25,31.25,31.24,31.25,22000.0,22.6541,22.6541,22.6468,22.6541,22000.0
2011-02-04 13:15:00,31.25,31.25,31.24,31.25,6300.0,22.6541,22.6541,22.6468,22.6541,6300.0
2011-02-04 13:20:00,31.25,31.26,31.24,31.25,33500.0,22.6541,22.6613,22.6468,22.6541,33500.0
2011-02-04 13:25:00,31.25,31.25,31.24,31.25,32800.0,22.6541,22.6541,22.6468,22.6541,32800.0
2011-02-04 13:30:00,31.25,31.25,31.24,31.25,4700.0,22.6541,22.6541,22.6468,22.6541,4700.0
2011-02-04 13:35:00,31.25,31.25,31.24,31.25,22800.0,22.6541,22.6541,22.6468,22.6541,22800.0
2011-02-04 13:40:00,31.24,31.26,31.24,31.24,30700.0,22.6468,22.6613,22.6468,22.6468,30700.0
2011-02-04 13:45:00,31.25,31.25,31.24,31.25,5700.0,22.6541,22.6541,22.6468,22.6541,5700.0
2011-02-04 13:50:00,31.25,31.25,31.24,31.25,5000.0,22.6541,22.6541,22.6468,22.6541,5000.0
2011-02-04 13:55:00,31.24,31.25,31.24,31.24,15200.0,22.6468,22.6541,22.6468,22.6468,15200.0
2011-02-04 14:00:00,31.24,31.26,31.23,31.26,47700.0,22.6468,22.6613,22.6396,22.6613,47700.0
2011-02-04 14:05:00,31.26,31.27,31.26,31.27,84000.0,22.6613,22.6686,22.6613,22.6686,84000.0
2011-02-04 14:10:00,31.27,31.28,31.27,31.28,20000.0,22.6686,22.6758,22.6686,22.6758,20000.0
2011-02-04 14:15:00,31.28,31.29,31.27,31.29,32700.0,22.6758,22.6831,22.6686,22.6831,32700.0
2011-02-04 14:20:00,31.29,31.29,31.28,31.28,8800.0,22.6831,22.6831,22.6758,22.6758,8800.0
2011-02-04 14:25:00,31.29,31.3,31.28,31.29,29600.0,22.6831,22.6903,22.6758,22.6831,29600.0
2011-02-04 14:30:00,31.29,31.3,31.29,31.3,61900.0,22.6831,22.6903,22.6831,22.6903,61900.0
2011-02-04 14:35:00,31.3,31.3,31.29,31.29,20900.0,22.6903,22.6903,22.6831,22.6831,20900.0
2011-02-04 14:40:00,31.3,31.3,31.28,31.28,111300.0,22.6903,22.6903,22.6758,22.6758,111300.0
2011-02-04 14:45:00,31.29,31.29,31.28,31.29,34300.0,22.6831,22.6831,22.6758,22.6831,34300.0
2011-02-04 14:50:00,31.28,31.29,31.28,31.29,33900.0,22.6758,22.6831,22.6758,22.6831,33900.0
2011-02-04 14:55:00,31.29,31.29,31.28,31.28,16600.0,22.6831,22.6831,22.6758,22.6758,16600.0
2011-02-04 15:00:00,31.29,31.29,31.28,31.29,53600.0,22.6831,22.6831,22.6758,22.6831,53600.0
2011-02-04 15:05:00,31.29,31.29,31.26,31.27,28100.0,22.6831,22.6831,22.6613,22.6686,28100.0
2011-02-04 15:10:00,31.27,31.28,31.26,31.28,18900.0,22.6686,22.6758,22.6613,22.6758,18900.0
2011-02-04 15:15:00,31.28,31.28,31.27,31.28,20900.0,22.6758,22.6758,22.6686,22.6758,20900.0
2011-02-04 15:20:00,31.27,31.32,31.27,31.31,149600.0,22.6686,22.7048,22.6686,22.6976,149600.0
2011-02-04 15:25:00,31.31,31.31,31.28,31.3,113000.0,22.6976,22.6976,22.6758,22.6903,113000.0
2011-02-04 15:30:00,31.31,31.31,31.29,31.31,54100.0,22.6976,22.6976,22.6831,22.6976,54100.0
2011-02-04 15:35:00,31.3,31.32,31.3,31.31,131400.0,22.6903,22.7048,22.6903,22.6976,131400.0
2011-02-04 15:40:00,31.31,31.32,31.31,31.32,26800.0,22.6976,22.7048,22.6976,22.7048,26800.0
2011-02-04 15:45:00,31.32,31.32,31.31,31.32,88800.0,22.7048,22.7048,22.6976,22.7048,88800.0
2011-02-04 15:50:00,31.32,31.34,31.31,31.34,107000.0,22.7048,22.7193,22.6976,22.7193,107000.0
2011-02-04 15:55:00,31.34,31.35,31.32,31.34,351600.0,22.7193,22.7266,22.7048,22.7193,351600.0
2011-02-07 09:30:00,31.51,31.54,31.39,31.51,57800.0,22.8425,22.8643,22.7556,22.8425,57800.0
2011-02-07 09:35:00,31.51,31.51,31.42,31.46,34700.0,22.8425,22.8425,22.7773,22.8063,34700.0
2011-02-07 09:40:00,31.48,31.53,31.44,31.5,122500.0,22.8208,22.857,22.7918,22.8353,122500.0
2011-02-07 09:45:00,31.5,31.5,31.48,31.49,26400.0,22.8353,22.8353,22.8208,22.828,26400.0
2011-02-07 09:50:00,31.49,31.5,31.48,31.49,35300.0,22.828,22.8353,22.8208,22.828,35300.0
2011-02-07 09:55:00,31.49,31.53,31.48,31.5,108400.0,22.828,22.857,22.8208,22.8353,108400.0
2011-02-07 10:00:00,31.51,31.51,31.45,31.45,83700.0,22.8425,22.8425,22.799,22.799,83700.0
2011-02-07 10:05:00,31.45,31.45,31.42,31.43,32800.0,22.799,22.799,22.7773,22.7845,32800.0
2011-02-07 10:10:00,31.43,31.45,31.43,31.45,14800.0,22.7845,22.799,22.7845,22.799,14800.0
2011-02-07 10:15:00,31.45,31.45,31.42,31.44,16100.0,22.799,22.799,22.7773,22.7918,16100.0
2011-02-07 10:20:00,31.43,31.45,31.43,31.45,59000.0,22.7845,22.799,22.7845,22.799,59000.0
2011-02-07 10:25:00,31.45,31.45,31.43,31.44,53900.0,22.799,22.799,22.7845,22.7918,53900.0
2011-02-07 10:30:00,31.44,31.46,31.43,31.45,67400.0,22.7918,22.8063,22.7845,22.799,67400.0
2011-02-07 10:35:00,31.45,31.46,31.42,31.45,49700.0,22.799,22.8063,22.7773,22.799,49700.0
2011-02-07 10:40:00,31.45,31.46,31.43,31.45,67700.0,22.799,22.8063,22.7845,22.799,67700.0
2011-02-07 10:45:00,31.44,31.44,31.36,31.42,56100.0,22.7918,22.7918,22.7338,22.7773,56100.0
2011-02-07 10:50:00,31.43,31.45,31.43,31.45,20200.0,22.7845,22.799,22.7845,22.799,20200.0
2011-02-07 10:55:00,31.44,31.45,31.43,31.45,26500.0,22.7918,22.799,22.7845,22.799,26500.0
2011-02-07 11:00:00,31.45,31.47,31.45,31.45,150500.0,22.799,22.8135,22.799,22.799,150500.0
2011-02-07 11:05:00,31.44,31.45,31.43,31.44,295300.0,22.7918,22.799,22.7845,22.7918,295300.0
2011-02-07 11:10:00,31.44,31.44,31.42,31.42,10700.0,22.7918,22.7918,22.7773,22.7773,10700.0
2011-02-07 11:15:00,31.42,31.43,31.41,31.42,14600.0,22.7773,22.7845,22.7701,22.7773,14600.0
2011-02-07 11:20:00,31.42,31.45,31.41,31.42,39200.0,22.7773,22.799,22.7701,22.7773,39200.0
2011-02-07 11:25:00,31.43,31.45,31.42,31.45,49900.0,22.7845,22.799,22.7773,22.799,49900.0
2011-02-07 11:30:00,31.45,31.45,31.44,31.44,16800.0,22.799,22.799,22.7918,22.7918,16800.0
2011-02-07 11:35:00,31.44,31.44,31.42,31.44,15000.0,22.7918,22.7918,22.7773,22.7918,15000.0
2011-02-07 11:40:00,31.44,31.45,31.42,31.44,29400.0,22.7918,22.799,22.7773,22.7918,29400.0
2011-02-07 11:45:00,31.44,31.45,31.44,31.45,2700.0,22.7918,22.799,22.7918,22.799,2700.0
2011-02-07 11:50:00,31.45,31.45,31.43,31.44,34000.0,22.799,22.799,22.7845,22.7918,34000.0
2011-02-07 11:55:00,31.43,31.45,31.43,31.45,10800.0,22.7845,22.799,22.7845,22.799,10800.0
2011-02-07 12:00:00,31.45,31.45,31.44,31.45,46200.0,22.799,22.799,22.7918,22.799,46200.0
2011-02-07 12:05:00,31.45,31.46,31.45,31.46,46000.0,22.799,22.8063,22.799,22.8063,46000.0
2011-02-07 12:10:00,31.45,31.46,31.44,31.45,13300.0,22.799,22.8063,22.7918,22.799,13300.0
2011-02-07 12:15:00,31.45,31.45,31.44,31.45,12000.0,22.799,22.799,22.7918,22.799,12000.0
2011-02-07 12:20:00,31.45,31.45,31.42,31.44,41500.0,22.799,22.799,22.7773,22.7918,41500.0
2011-02-07 12:25:00,31.45,31.46,31.43,31.45,105100.0,22.799,22.8063,22.7845,22.799,105100.0
2011-02-07 12:30:00,31.45,31.48,31.44,31.48,20300.0,22.799,22.8208,22.7918,22.8208,20300.0
2011-02-07 12:35:00,31.48,31.5,31.47,31.49,116700.0,22.8208,22.8353,22.8135,22.828,116700.0
2011-02-07 12:40:00,31.49,31.51,31.49,31.5,40100.0,22.828,22.8425,22.828,22.8353,40100.0
2011-02-07 12:45:00,31.5,31.51,31.49,31.5,64200.0,22.8353,22.8425,22.828,22.8353,64200.0
2011-02-07 12:50:00,31.51,31.54,31.5,31.54,157900.0,22.8425,22.8643,22.8353,22.8643,157900.0
2011-02-07 12:55:00,31.54,31.56,31.53,31.56,36700.0,22.8643,22.8788,22.857,22.8788,36700.0
2011-02-07 13:00:00,31.56,31.57,31.55,31.57,18900.0,22.8788,22.886,22.8715,22.886,18900.0
2011-02-07 13:05:00,31.56,31.59,31.55,31.59,17200.0,22.8788,22.9005,22.8715,22.9005,17200.0
2011-02-07 13:10:00,31.59,31.63,31.59,31.62,23500.0,22.9005,22.9295,22.9005,22.9223,23500.0
2011-02-07 13:15:00,31.62,31.66,31.62,31.65,23600.0,22.9223,22.9513,22.9223,22.944,23600.0
2011-02-07 13:20:00,31.65,31.67,31.65,31.66,29800.0,22.944,22.9585,22.944,22.9513,29800.0
2011-02-07 13:25:00,31.66,31.7,31.65,31.66,46600.0,22.9513,22.9803,22.944,22.9513,46600.0
2011-02-07 13:30:00,31.66,31.66,31.62,31.62,13200.0,22.9513,22.9513,22.9223,22.9223,13200.0
2011-02-07 13:35:00,31.62,31.62,31.58,31.6,36400.0,22.9223,22.9223,22.8933,22.9078,36400.0
2011-02-07 13:40:00,31.61,31.69,31.61,31.69,20400.0,22.915,22.973,22.915,22.973,20400.0
2011-02-07 13:45:00,31.69,31.7,31.68,31.69,24000.0,22.973,22.9803,22.9658,22.973,24000.0
2011-02-07 13:50:00,31.69,31.69,31.6,31.6,26900.0,22.973,22.973,22.9078,22.9078,26900.0
2011-02-07 13:55:00,31.61,31.68,31.6,31.67,15100.0,22.915,22.9658,22.9078,22.9585,15100.0
2011-02-07 14:00:00,31.67,31.7,31.66,31.7,27600.0,22.9585,22.9803,22.9513,22.9803,27600.0
2011-02-07 14:05:00,31.69,31.74,31.69,31.74,31200.0,22.973,23.0093,22.973,23.0093,31200.0
2011-02-07 14:10:00,31.74,31.76,31.73,31.75,51800.0,23.0093,23.0238,23.002,23.0165,51800.0
2011-02-07 14:15:00,31.75,31.78,31.75,31.78,36700.0,23.0165,23.0383,23.0165,23.0383,36700.0
2011-02-07 14:20:00,31.77,31.8,31.77,31.79,43400.0,23.031,23.0528,23.031,23.0455,43400.0
2011-02-07 14:25:00,31.78,31.81,31.74,31.77,75700.0,23.0383,23.06,23.0093,23.031,75700.0
2011-02-07 14:30:00,31.77,31.78,31.72,31.76,58400.0,23.031,23.0383,22.9948,23.0238,58400.0
2011-02-07 14:35:00,31.76,31.77,31.68,31.71,276900.0,23.0238,23.031,22.9658,22.9875,276900.0
2011-02-07 14:40:00,31.7,31.74,31.69,31.74,64800.0,22.9803,23.0093,22.973,23.0093,64800.0
2011-02-07 14:45:00,31.74,31.77,31.73,31.73,56000.0,23.0093,23.031,23.002,23.002,56000.0
2011-02-07 14:50:00,31.73,31.74,31.68,31.69,55500.0,23.002,23.0093,22.9658,22.973,55500.0
2011-02-07 14:55:00,31.69,31.74,31.68,31.74,78900.0,22.973,23.0093,22.9658,23.0093,78900.0
2011-02-07 15:00:00,31.73,31.74,31.69,31.7,56400.0,23.002,23.0093,22.973,22.9803,56400.0
2011-02-07 15:05:00,31.7,31.71,31.69,31.71,35200.0,22.9803,22.9875,22.973,22.9875,35200.0
2011-02-07 15:10:00,31.7,31.76,31.7,31.74,97500.0,22.9803,23.0238,22.9803,23.0093,97500.0
2011-02-07 15:15:00,31.73,31.74,31.7,31.73,40900.0,23.002,23.0093,22.9803,23.002,40900.0
2011-02-07 15:20:00,31.74,31.74,31.69,31.7,26300.0,23.0093,23.0093,22.973,22.9803,26300.0
2011-02-07 15:25:00,31.69,31.78,31.69,31.78,43100.0,22.973,23.0383,22.973,23.0383,43100.0
2011-02-07 15:30:00,31.78,31.82,31.77,31.8,89100.0,23.0383,23.0673,23.031,23.0528,89100.0
2011-02-07 15:35:00,31.8,31.81,31.8,31.81,37200.0,23.0528,23.06,23.0528,23.06,37200.0
2011-02-07 15:40:00,31.81,31.81,31.77,31.8,122700.0,23.06,23.06,23.031,23.0528,122700.0
2011-02-07 15:45:00,31.8,31.85,31.8,31.84,115500.0,23.0528,23.089,23.0528,23.0818,115500.0
2011-02-07 15:50:00,31.84,31.87,31.83,31.84,142100.0,23.0818,23.1035,23.0745,23.0818,142100.0
2011-02-07 15:55:00,31.84,31.88,31.83,31.87,258100.0,23.0818,23.1108,23.0745,23.1035,258100.0
2011-02-08 09:30:00,31.89,31.93,31.67,31.83,78200.0,23.118,23.147,22.9585,23.0745,78200.0
2011-02-08 09:35:00,31.83,31.88,31.76,31.86,68600.0,23.0745,23.1108,23.0238,23.0963,68600.0
2011-02-08 09:40:00,31.86,31.9,31.85,31.9,83500.0,23.0963,23.1253,23.089,23.1253,83500.0
2011-02-08 09:45:00,31.9,31.92,31.86,31.91,42700.0,23.1253,23.1398,23.0963,23.1325,42700.0
2011-02-08 09:50:00,31.91,31.98,31.9,31.98,73300.0,23.1325,23.1833,23.1253,23.1833,73300.0
2011-02-08 09:55:00,31.98,32.05,31.98,32.04,70300.0,23.1833,23.234,23.1833,23.2268,70300.0
2011-02-08 10:00:00,32.04,32.18,32.03,32.16,197700.0,23.2268,23.3282,23.2195,23.3137,197700.0
2011-02-08 10:05:00,32.15,32.2,32.08,32.09,137300.0,23.3065,23.3427,23.2558,23.263,137300.0
2011-02-08 10:10:00,32.09,32.09,32.0,32.01,125700.0,23.263,23.263,23.1978,23.205,125700.0
2011-02-08 10:15:00,32.0,32.02,31.98,32.0,69300.0,23.1978,23.2123,23.1833,23.1978,69300.0
2011-02-08 10:20:00,32.0,32.16,32.0,32.16,42800.0,23.1978,23.3137,23.1978,23.3137,42800.0
2011-02-08 10:25:00,32.16,32.17,32.15,32.16,28600.0,23.3137,23.321,23.3065,23.3137,28600.0
2011-02-08 10:30:00,32.16,32.16,32.13,32.15,32100.0,23.3137,23.3137,23.292,23.3065,32100.0
2011-02-08 10:35:00,32.15,32.15,32.08,32.08,68200.0,23.3065,23.3065,23.2558,23.2558,68200.0
2011-02-08 10:40:00,32.08,32.08,32.02,32.08,49400.0,23.2558,23.2558,23.2123,23.2558,49400.0
2011-02-08 10:45:00,32.09,32.14,32.09,32.14,22300.0,23.263,23.2992,23.263,23.2992,22300.0
2011-02-08 10:50:00,32.13,32.17,32.11,32.11,35100.0,23.292,23.321,23.2775,23.2775,35100.0
2011-02-08 10:55:00,32.12,32.14,32.12,32.14,20300.0,23.2848,23.2992,23.2848,23.2992,20300.0
2011-02-08 11:00:00,32.14,32.14,32.07,32.08,50300.0,23.2992,23.2992,23.2485,23.2558,50300.0
2011-02-08 11:05:00,32.08,32.14,32.07,32.11,55900.0,23.2558,23.2992,23.2485,23.2775,55900.0
2011-02-08 11:10:00,32.12,32.23,32.12,32.2,37700.0,23.2848,23.3645,23.2848,23.3427,37700.0
2011-02-08 11:15:00,32.2,32.22,32.19,32.21,27300.0,23.3427,23.3572,23.3355,23.35,27300.0
2011-02-08 11:20:00,32.21,32.23,32.19,32.2,43000.0,23.35,23.3645,23.3355,23.3427,43000.0
2011-02-08 11:25:00,32.2,32.21,32.16,32.17,39600.0,23.3427,23.35,23.3137,23.321,39600.0
2011-02-08 11:30:00,32.16,32.21,32.16,32.21,27400.0,23.3137,23.35,23.3137,23.35,27400.0
2011-02-08 11:35:00,32.21,32.25,32.19,32.24,51000.0,23.35,23.379,23.3355,23.3717,51000.0
2011-02-08 11:40:00,32.24,32.27,32.24,32.25,71700.0,23.3717,23.3935,23.3717,23.379,71700.0
2011-02-08 11:45:00,32.25,32.27,32.24,32.25,59100.0,23.379,23.3935,23.3717,23.379,59100.0
2011-02-08 11:50:00,32.25,32.27,32.24,32.26,43700.0,23.379,23.3935,23.3717,23.3862,43700.0
2011-02-08 11:55:00,32.25,32.26,32.24,32.25,29800.0,23.379,23.3862,23.3717,23.379,29800.0
2011-02-08 12:00:00,32.26,32.29,32.25,32.27,43900.0,23.3862,23.408,23.379,23.3935,43900.0
2011-02-08 12:05:00,32.27,32.28,32.25,32.28,29100.0,23.3935,23.4007,23.379,23.4007,29100.0
2011-02-08 12:10:00,32.28,32.28,32.25,32.26,17900.0,23.4007,23.4007,23.379,23.3862,17900.0
2011-02-08 12:15:00,32.25,32.29,32.25,32.28,29900.0,23.379,23.408,23.379,23.4007,29900.0
2011-02-08 12:20:00,32.27,32.27,32.25,32.25,21800.0,23.3935,23.3935,23.379,23.379,21800.0
2011-02-08 12:25:00,32.26,32.27,32.25,32.27,32800.0,23.3862,23.3935,23.379,23.3935,32800.0
2011-02-08 12:30:00,32.26,32.26,32.24,32.25,59200.0,23.3862,23.3862,23.3717,23.379,59200.0
2011-02-08 12:35:00,32.25,32.27,32.25,32.26,59400.0,23.379,23.3935,23.379,23.3862,59400.0
2011-02-08 12:40:00,32.27,32.27,32.26,32.27,13800.0,23.3935,23.3935,23.3862,23.3935,13800.0
2011-02-08 12:45:00,32.27,32.33,32.27,32.31,39600.0,23.3935,23.437,23.3935,23.4225,39600.0
2011-02-08 12:50:00,32.3,32.31,32.3,32.3,21100.0,23.4152,23.4225,23.4152,23.4152,21100.0
2011-02-08 12:55:00,32.3,32.35,32.3,32.35,78600.0,23.4152,23.4515,23.4152,23.4515,78600.0
2011-02-08 13:00:00,32.34,32.35,32.33,32.35,55700.0,23.4442,23.4515,23.437,23.4515,55700.0
2011-02-08 13:05:00,32.35,32.35,32.33,32.34,18600.0,23.4515,23.4515,23.437,23.4442,18600.0
2011-02-08 13:10:00,32.34,32.35,32.33,32.34,25700.0,23.4442,23.4515,23.437,23.4442,25700.0
2011-02-08 13:15:00,32.33,32.36,32.33,32.36,195300.0,23.437,23.4587,23.437,23.4587,195300.0
2011-02-08 13:20:00,32.36,32.36,32.31,32.32,68600.0,23.4587,23.4587,23.4225,23.4297,68600.0
2011-02-08 13:25:00,32.32,32.32,32.27,32.3,59800.0,23.4297,23.4297,23.3935,23.4152,59800.0
2011-02-08 13:30:00,32.3,32.37,32.3,32.37,42300.0,23.4152,23.466,23.4152,23.466,42300.0
2011-02-08 13:35:00,32.36,32.37,32.34,32.36,58900.0,23.4587,23.466,23.4442,23.4587,58900.0
2011-02-08 13:40:00,32.36,32.36,32.35,32.35,24500.0,23.4587,23.4587,23.4515,23.4515,24500.0
2011-02-08 13:45:00,32.36,32.38,32.35,32.38,28700.0,23.4587,23.4732,23.4515,23.4732,28700.0
2011-02-08 13:50:00,32.37,32.38,32.35,32.35,24100.0,23.466,23.4732,23.4515,23.4515,24100.0
2011-02-08 13:55:00,32.35,32.38,32.35,32.35,42400.0,23.4515,23.4732,23.4515,23.4515,42400.0
2011-02-08 14:00:00,32.35,32.37,32.35,32.36,49600.0,23.4515,23.466,23.4515,23.4587,49600.0
2011-02-08 14:05:00,32.35,32.37,32.35,32.36,23100.0,23.4515,23.466,23.4515,23.4587,23100.0
2011-02-08 14:10:00,32.35,32.37,32.35,32.37,26200.0,23.4515,23.466,23.4515,23.466,26200.0
2011-02-08 14:15:00,32.37,32.38,32.35,32.38,52900.0,23.466,23.4732,23.4515,23.4732,52900.0
2011-02-08 14:20:00,32.38,32.44,32.38,32.44,59200.0,23.4732,23.5167,23.4732,23.5167,59200.0
2011-02-08 14:25:00,32.44,32.48,32.44,32.46,91600.0,23.5167,23.5457,23.5167,23.5312,91600.0
2011-02-08 14:30:00,32.45,32.48,32.45,32.48,39300.0,23.524,23.5457,23.524,23.5457,39300.0
2011-02-08 14:35:00,32.47,32.48,32.44,32.45,119700.0,23.5385,23.5457,23.5167,23.524,119700.0
2011-02-08 14:40:00,32.45,32.47,32.44,32.45,84000.0,23.524,23.5385,23.5167,23.524,84000.0
2011-02-08 14:45:00,32.44,32.48,32.44,32.48,44500.0,23.5167,23.5457,23.5167,23.5457,44500.0
2011-02-08 14:50:00,32.47,32.5,32.46,32.5,55100.0,23.5385,23.5602,23.5312,23.5602,55100.0
2011-02-08 14:55:00,32.49,32.52,32.48,32.5,141000.0,23.553,23.5747,23.5457,23.5602,141000.0
2011-02-08 15:00:00,32.49,32.5,32.46,32.46,104800.0,23.553,23.5602,23.5312,23.5312,104800.0
2011-02-08 15:05:00,32.47,32.51,32.45,32.51,102300.0,23.5385,23.5675,23.524,23.5675,102300.0
2011-02-08 15:10:00,32.51,32.51,32.47,32.49,63500.0,23.5675,23.5675,23.5385,23.553,63500.0
2011-02-08 15:15:00,32.49,32.53,32.48,32.53,75500.0,23.553,23.582,23.5457,23.582,75500.0
2011-02-08 15:20:00,32.52,32.52,32.5,32.52,66900.0,23.5747,23.5747,23.5602,23.5747,66900.0
2011-02-08 15:25:00,32.52,32.52,32.47,32.48,86100.0,23.5747,23.5747,23.5385,23.5457,86100.0
2011-02-08 15:30:00,32.48,32.51,32.48,32.5,146000.0,23.5457,23.5675,23.5457,23.5602,146000.0
2011-02-08 15:35:00,32.49,32.5,32.48,32.48,76000.0,23.553,23.5602,23.5457,23.5457,76000.0
2011-02-08 15:40:00,32.49,32.5,32.48,32.49,102800.0,23.553,23.5602,23.5457,23.553,102800.0
2011-02-08 15:45:00,32.5,32.51,32.48,32.49,200300.0,23.5602,23.5675,23.5457,23.553,200300.0
2011-02-08 15:50:00,32.49,32.51,32.47,32.5,202800.0,23.553,23.5675,23.5385,23.5602,202800.0
2011-02-08 15:55:00,32.5,32.55,32.49,32.54,369500.0,23.5602,23.5965,23.553,23.5892,369500.0
2011-02-09 09:30:00,32.39,32.39,32.15,32.25,92600.0,23.4805,23.4805,23.3065,23.379,92600.0
2011-02-09 09:35:00,32.25,32.34,32.24,32.3,74100.0,23.379,23.4442,23.3717,23.4152,74100.0
2011-02-09 09:40:00,32.3,32.4,32.25,32.34,55300.0,23.4152,23.4877,23.379,23.4442,55300.0
2011-02-09 09:45:00,32.35,32.4,32.3,32.35,47100.0,23.4515,23.4877,23.4152,23.4515,47100.0
2011-02-09 09:50:00,32.36,32.36,32.31,32.34,66600.0,23.4587,23.4587,23.4225,23.4442,66600.0
2011-02-09 09:55:00,32.34,32.44,32.34,32.44,74300.0,23.4442,23.5167,23.4442,23.5167,74300.0
2011-02-09 10:00:00,32.44,32.48,32.42,32.47,56900.0,23.5167,23.5457,23.5022,23.5385,56900.0
2011-02-09 10:05:00,32.47,32.52,32.46,32.5,63400.0,23.5385,23.5747,23.5312,23.5602,63400.0
2011-02-09 10:10:00,32.5,32.51,32.49,32.51,45100.0,23.5602,23.5675,23.553,23.5675,45100.0
2011-02-09 10:15:00,32.51,32.53,32.49,32.51,116300.0,23.5675,23.582,23.553,23.5675,116300.0
2011-02-09 10:20:00,32.51,32.52,32.5,32.51,37200.0,23.5675,23.5747,23.5602,23.5675,37200.0
2011-02-09 10:25:00,32.51,32.52,32.5,32.5,53700.0,23.5675,23.5747,23.5602,23.5602,53700.0
2011-02-09 10:30:00,32.51,32.58,32.51,32.53,55000.0,23.5675,23.6182,23.5675,23.582,55000.0
2011-02-09 10:35:00,32.54,32.58,32.5,32.52,49400.0,23.5892,23.6182,23.5602,23.5747,49400.0
2011-02-09 10:40:00,32.51,32.53,32.51,32.53,37900.0,23.5675,23.582,23.5675,23.582,37900.0
2011-02-09 10:45:00,32.52,32.57,32.51,32.57,45900.0,23.5747,23.611,23.5675,23.611,45900.0
2011-02-09 10:50:00,32.57,32.61,32.56,32.61,51200.0,23.611,23.64,23.6037,23.64,51200.0
2011-02-09 10:55:00,32.61,32.61,32.49,32.58,113700.0,23.64,23.64,23.553,23.6182,113700.0
2011-02-09 11:00:00,32.58,32.58,32.5,32.55,62900.0,23.6182,23.6182,23.5602,23.5965,62900.0
2011-02-09 11:05:00,32.55,32.55,32.52,32.53,90500.0,23.5965,23.5965,23.5747,23.582,90500.0
2011-02-09 11:10:00,32.52,32.53,32.48,32.5,75900.0,23.5747,23.582,23.5457,23.5602,75900.0
2011-02-09 11:15:00,32.5,32.5,32.4,32.45,47100.0,23.5602,23.5602,23.4877,23.524,47100.0
2011-02-09 11:20:00,32.45,32.46,32.35,32.37,36200.0,23.524,23.5312,23.4515,23.466,36200.0
2011-02-09 11:25:00,32.38,32.44,32.35,32.42,48500.0,23.4732,23.5167,23.4515,23.5022,48500.0
2011-02-09 11:30:00,32.43,32.45,32.41,32.45,14500.0,23.5095,23.524,23.495,23.524,14500.0
2011-02-09 11:35:00,32.45,32.49,32.45,32.47,28400.0,23.524,23.553,23.524,23.5385,28400.0
2011-02-09 11:40:00,32.48,32.51,32.48,32.5,19800.0,23.5457,23.5675,23.5457,23.5602,19800.0
2011-02-09 11:45:00,32.5,32.5,32.48,32.48,13200.0,23.5602,23.5602,23.5457,23.5457,13200.0
2011-02-09 11:50:00,32.49,32.49,32.47,32.47,12300.0,23.553,23.553,23.5385,23.5385,12300.0
2011-02-09 11:55:00,32.48,32.48,32.47,32.48,8600.0,23.5457,23.5457,23.5385,23.5457,8600.0
2011-02-09 12:00:00,32.47,32.5,32.46,32.5,33200.0,23.5385,23.5602,23.5312,23.5602,33200.0
2011-02-09 12:05:00,32.5,32.5,32.49,32.5,22700.0,23.5602,23.5602,23.553,23.5602,22700.0
2011-02-09 12:10:00,32.5,32.5,32.48,32.49,24000.0,23.5602,23.5602,23.5457,23.553,24000.0
2011-02-09 12:15:00,32.49,32.5,32.47,32.49,106500.0,23.553,23.5602,23.5385,23.553,106500.0
2011-02-09 12:20:00,32.49,32.49,32.46,32.48,37900.0,23.553,23.553,23.5312,23.5457,37900.0
2011-02-09 12:25:00,32.48,32.5,32.47,32.49,18000.0,23.5457,23.5602,23.5385,23.553,18000.0
2011-02-09 12:30:00,32.49,32.5,32.48,32.5,16200.0,23.553,23.5602,23.5457,23.5602,16200.0
2011-02-09 12:35:00,32.49,32.5,32.48,32.49,19300.0,23.553,23.5602,23.5457,23.553,19300.0
2011-02-09 12:40:00,32.49,32.5,32.48,32.49,22600.0,23.553,23.5602,23.5457,23.553,22600.0
2011-02-09 12:45:00,32.49,32.5,32.49,32.5,8600.0,23.553,23.5602,23.553,23.5602,8600.0
2011-02-09 12:50:00,32.5,32.5,32.48,32.49,11900.0,23.5602,23.5602,23.5457,23.553,11900.0
2011-02-09 12:55:00,32.49,32.49,32.47,32.49,46000.0,23.553,23.553,23.5385,23.553,46000.0
2011-02-09 13:00:00,32.49,32.5,32.47,32.5,87300.0,23.553,23.5602,23.5385,23.5602,87300.0
2011-02-09 13:05:00,32.5,32.52,32.49,32.49,43900.0,23.5602,23.5747,23.553,23.553,43900.0
2011-02-09 13:10:00,32.5,32.51,32.48,32.49,33900.0,23.5602,23.5675,23.5457,23.553,33900.0
2011-02-09 13:15:00,32.49,32.5,32.47,32.5,45400.0,23.553,23.5602,23.5385,23.5602,45400.0
2011-02-09 13:20:00,32.49,32.5,32.49,32.5,6900.0,23.553,23.5602,23.553,23.5602,6900.0
2011-02-09 13:25:00,32.49,32.5,32.48,32.5,47800.0,23.553,23.5602,23.5457,23.5602,47800.0
2011-02-09 13:30:00,32.49,32.5,32.48,32.5,14100.0,23.553,23.5602,23.5457,23.5602,14100.0
2011-02-09 13:35:00,32.5,32.53,32.49,32.53,45900.0,23.5602,23.582,23.553,23.582,45900.0
2011-02-09 13:40:00,32.53,32.55,32.51,32.52,32200.0,23.582,23.5965,23.5675,23.5747,32200.0
2011-02-09 13:45:00,32.52,32.52,32.5,32.51,22100.0,23.5747,23.5747,23.5602,23.5675,22100.0
2011-02-09 13:50:00,32.5,32.51,32.49,32.5,131300.0,23.5602,23.5675,23.553,23.5602,131300.0
2011-02-09 13:55:00,32.5,32.51,32.49,32.51,67300.0,23.5602,23.5675,23.553,23.5675,67300.0
2011-02-09 14:00:00,32.5,32.51,32.47,32.48,45200.0,23.5602,23.5675,23.5385,23.5457,45200.0
2011-02-09 14:05:00,32.48,32.5,32.46,32.48,126900.0,23.5457,23.5602,23.5312,23.5457,126900.0
2011-02-09 14:10:00,32.49,32.49,32.48,32.49,23100.0,23.553,23.553,23.5457,23.553,23100.0
2011-02-09 14:15:00,32.49,32.49,32.42,32.44,90500.0,23.553,23.553,23.5022,23.5167,90500.0
2011-02-09 14:20:00,32.43,32.45,32.41,32.42,26600.0,23.5095,23.524,23.495,23.5022,26600.0
2011-02-09 14:25:00,32.42,32.43,32.37,32.42,70300.0,23.5022,23.5095,23.466,23.5022,70300.0
2011-02-09 14:30:00,32.43,32.46,32.41,32.45,33700.0,23.5095,23.5312,23.495,23.524,33700.0
2011-02-09 14:35:00,32.45,32.45,32.36,32.38,54900.0,23.524,23.524,23.4587,23.4732,54900.0
2011-02-09 14:40:00,32.38,32.4,32.36,32.37,71500.0,23.4732,23.4877,23.4587,23.466,71500.0
2011-02-09 14:45:00,32.37,32.38,32.33,32.37,66500.0,23.466,23.4732,23.437,23.466,66500.0
2011-02-09 14:50:00,32.38,32.38,32.33,32.34,43900.0,23.4732,23.4732,23.437,23.4442,43900.0
2011-02-09 14:55:00,32.34,32.35,32.32,32.33,57200.0,23.4442,23.4515,23.4297,23.437,57200.0
2011-02-09 15:00:00,32.33,32.38,32.31,32.37,57800.0,23.437,23.4732,23.4225,23.466,57800.0
2011-02-09 15:05:00,32.37,32.37,32.34,32.35,48900.0,23.466,23.466,23.4442,23.4515,48900.0
2011-02-09 15:10:00,32.35,32.37,32.33,32.37,87300.0,23.4515,23.466,23.437,23.466,87300.0
2011-02-09 15:15:00,32.37,32.37,32.35,32.36,47800.0,23.466,23.466,23.4515,23.4587,47800.0
2011-02-09 15:20:00,32.36,32.41,32.35,32.41,63600.0,23.4587,23.495,23.4515,23.495,63600.0
2011-02-09 15:25:00,32.41,32.41,32.38,32.39,43600.0,23.495,23.495,23.4732,23.4805,43600.0
2011-02-09 15:30:00,32.39,32.41,32.35,32.38,177500.0,23.4805,23.495,23.4515,23.4732,177500.0
2011-02-09 15:35:00,32.37,32.38,32.36,32.38,62100.0,23.466,23.4732,23.4587,23.4732,62100.0
2011-02-09 15:40:00,32.38,32.38,32.37,32.38,55900.0,23.4732,23.4732,23.466,23.4732,55900.0
2011-02-09 15:45:00,32.37,32.4,32.33,32.33,167300.0,23.466,23.4877,23.437,23.437,167300.0
2011-02-09 15:50:00,32.33,32.34,32.3,32.32,161800.0,23.437,23.4442,23.4152,23.4297,161800.0
2011-02-09 15:55:00,32.32,32.36,32.25,32.36,577200.0,23.4297,23.4587,23.379,23.4587,577200.0
2011-02-10 09:30:00,30.73,31.28,30.68,30.94,772100.0,22.2771,22.6758,22.2409,22.4293,772100.0
2011-02-10 09:35:00,30.95,31.0,30.68,30.9,491200.0,22.4366,22.4728,22.2409,22.4003,491200.0
2011-02-10 09:40:00,30.92,31.06,30.87,31.0,414400.0,22.4148,22.5163,22.3786,22.4728,414400.0
2011-02-10 09:45:00,31.0,31.0,30.82,30.85,301700.0,22.4728,22.4728,22.3423,22.3641,301700.0
2011-02-10 09:50:00,30.85,31.13,30.84,30.95,307000.0,22.3641,22.5671,22.3568,22.4366,307000.0
2011-02-10 09:55:00,30.95,31.06,30.95,31.03,183400.0,22.4366,22.5163,22.4366,22.4946,183400.0
2011-02-10 10:00:00,31.02,31.03,30.84,30.94,300900.0,22.4873,22.4946,22.3568,22.4293,300900.0
2011-02-10 10:05:00,30.94,30.94,30.88,30.89,458600.0,22.4293,22.4293,22.3858,22.3931,458600.0
2011-02-10 10:10:00,30.88,30.95,30.84,30.94,327800.0,22.3858,22.4366,22.3568,22.4293,327800.0
2011-02-10 10:15:00,30.94,31.03,30.91,30.97,613900.0,22.4293,22.4946,22.4076,22.4511,613900.0
2011-02-10 10:20:00,30.96,30.97,30.89,30.89,325300.0,22.4438,22.4511,22.3931,22.3931,325300.0
2011-02-10 10:25:00,30.89,30.98,30.84,30.98,241900.0,22.3931,22.4583,22.3568,22.4583,241900.0
2011-02-10 10:30:00,30.98,31.06,30.98,31.06,480000.0,22.4583,22.5163,22.4583,22.5163,480000.0
2011-02-10 10:35:00,31.06,31.1,30.99,31.01,186100.0,22.5163,22.5453,22.4656,22.4801,186100.0
2011-02-10 10:40:00,31.0,31.04,30.99,31.0,507800.0,22.4728,22.5018,22.4656,22.4728,507800.0
2011-02-10 10:45:00,31.0,31.0,30.91,30.95,168300.0,22.4728,22.4728,22.4076,22.4366,168300.0
2011-02-10 10:50:00,30.96,31.0,30.94,31.0,153700.0,22.4438,22.4728,22.4293,22.4728,153700.0
2011-02-10 10:55:00,31.0,31.03,30.99,31.0,203100.0,22.4728,22.4946,22.4656,22.4728,203100.0
2011-02-10 11:00:00,30.99,31.01,30.96,30.97,133800.0,22.4656,22.4801,22.4438,22.4511,133800.0
2011-02-10 11:05:00,30.97,31.01,30.96,30.99,156300.0,22.4511,22.4801,22.4438,22.4656,156300.0
2011-02-10 11:10:00,30.99,31.0,30.95,30.97,253400.0,22.4656,22.4728,22.4366,22.4511,253400.0
2011-02-10 11:15:00,30.98,30.99,30.95,30.97,108800.0,22.4583,22.4656,22.4366,22.4511,108800.0
2011-02-10 11:20:00,30.97,31.01,30.95,31.0,172700.0,22.4511,22.4801,22.4366,22.4728,172700.0
2011-02-10 11:25:00,31.0,31.0,30.94,30.97,197400.0,22.4728,22.4728,22.4293,22.4511,197400.0
2011-02-10 11:30:00,30.96,31.05,30.96,31.04,86400.0,22.4438,22.5091,22.4438,22.5018,86400.0
2011-02-10 11:35:00,31.05,31.05,30.98,31.0,95300.0,22.5091,22.5091,22.4583,22.4728,95300.0
2011-02-10 11:40:00,31.0,31.02,30.99,31.01,145700.0,22.4728,22.4873,22.4656,22.4801,145700.0
2011-02-10 11:45:00,31.02,31.03,30.98,30.98,52500.0,22.4873,22.4946,22.4583,22.4583,52500.0
2011-02-10 11:50:00,30.98,31.02,30.98,31.0,51400.0,22.4583,22.4873,22.4583,22.4728,51400.0
2011-02-10 11:55:00,31.01,31.01,30.97,30.97,36500.0,22.4801,22.4801,22.4511,22.4511,36500.0
2011-02-10 12:00:00,30.98,31.02,30.97,31.01,54500.0,22.4583,22.4873,22.4511,22.4801,54500.0
2011-02-10 12:05:00,31.01,31.01,30.97,30.97,61000.0,22.4801,22.4801,22.4511,22.4511,61000.0
2011-02-10 12:10:00,30.97,31.01,30.97,30.97,108900.0,22.4511,22.4801,22.4511,22.4511,108900.0
2011-02-10 12:15:00,30.97,30.98,30.95,30.96,72500.0,22.4511,22.4583,22.4366,22.4438,72500.0
2011-02-10 12:20:00,30.96,31.01,30.95,31.0,80300.0,22.4438,22.4801,22.4366,22.4728,80300.0
2011-02-10 12:25:00,31.01,31.03,30.98,31.0,90100.0,22.4801,22.4946,22.4583,22.4728,90100.0
2011-02-10 12:30:00,31.0,31.02,30.99,31.0,89100.0,22.4728,22.4873,22.4656,22.4728,89100.0
2011-02-10 12:35:00,31.01,31.01,31.0,31.0,5600.0,22.4801,22.4801,22.4728,22.4728,5600.0
2011-02-10 12:40:00,31.0,31.01,30.99,30.99,79100.0,22.4728,22.4801,22.4656,22.4656,79100.0
2011-02-10 12:45:00,31.0,31.04,31.0,31.02,56300.0,22.4728,22.5018,22.4728,22.4873,56300.0
2011-02-10 12:50:00,31.03,31.03,30.99,31.03,79200.0,22.4946,22.4946,22.4656,22.4946,79200.0
2011-02-10 12:55:00,31.03,31.08,31.02,31.07,55200.0,22.4946,22.5308,22.4873,22.5236,55200.0
2011-02-10 13:00:00,31.09,31.1,31.08,31.09,50900.0,22.5381,22.5453,22.5308,22.5381,50900.0
2011-02-10 13:05:00,31.1,31.15,31.09,31.1,80800.0,22.5453,22.5816,22.5381,22.5453,80800.0
2011-02-10 13:10:00,31.09,31.11,31.06,31.1,66200.0,22.5381,22.5526,22.5163,22.5453,66200.0
2011-02-10 13:15:00,31.09,31.09,31.02,31.02,47500.0,22.5381,22.5381,22.4873,22.4873,47500.0
2011-02-10 13:20:00,31.02,31.03,31.0,31.03,24600.0,22.4873,22.4946,22.4728,22.4946,24600.0
2011-02-10 13:25:00,31.03,31.06,31.02,31.04,52700.0,22.4946,22.5163,22.4873,22.5018,52700.0
2011-02-10 13:30:00,31.04,31.07,31.04,31.07,37400.0,22.5018,22.5236,22.5018,22.5236,37400.0
2011-02-10 13:35:00,31.07,31.1,31.06,31.09,38800.0,22.5236,22.5453,22.5163,22.5381,38800.0
2011-02-10 13:40:00,31.08,31.15,31.07,31.12,71400.0,22.5308,22.5816,22.5236,22.5598,71400.0
2011-02-10 13:45:00,31.11,31.12,31.09,31.12,71500.0,22.5526,22.5598,22.5381,22.5598,71500.0
2011-02-10 13:50:00,31.12,31.16,31.11,31.16,79300.0,22.5598,22.5888,22.5526,22.5888,79300.0
2011-02-10 13:55:00,31.16,31.23,31.15,31.19,71200.0,22.5888,22.6396,22.5816,22.6106,71200.0
2011-02-10 14:00:00,31.19,31.25,31.19,31.24,51100.0,22.6106,22.6541,22.6106,22.6468,51100.0
2011-02-10 14:05:00,31.24,31.28,31.24,31.26,102000.0,22.6468,22.6758,22.6468,22.6613,102000.0
2011-02-10 14:10:00,31.26,31.28,31.25,31.27,75900.0,22.6613,22.6758,22.6541,22.6686,75900.0
2011-02-10 14:15:00,31.26,31.35,31.26,31.34,255700.0,22.6613,22.7266,22.6613,22.7193,255700.0
2011-02-10 14:20:00,31.34,31.4,31.33,31.35,131500.0,22.7193,22.7628,22.7121,22.7266,131500.0
2011-02-10 14:25:00,31.36,31.39,31.35,31.38,112100.0,22.7338,22.7556,22.7266,22.7483,112100.0
2011-02-10 14:30:00,31.39,31.44,31.38,31.4,97900.0,22.7556,22.7918,22.7483,22.7628,97900.0
2011-02-10 14:35:00,31.4,31.42,31.37,31.38,164800.0,22.7628,22.7773,22.7411,22.7483,164800.0
2011-02-10 14:40:00,31.39,31.39,31.32,31.35,220500.0,22.7556,22.7556,22.7048,22.7266,220500.0
2011-02-10 14:45:00,31.35,31.38,31.33,31.33,109400.0,22.7266,22.7483,22.7121,22.7121,109400.0
2011-02-10 14:50:00,31.34,31.34,31.33,31.33,118300.0,22.7193,22.7193,22.7121,22.7121,118300.0
2011-02-10 14:55:00,31.33,31.34,31.29,31.3,88500.0,22.7121,22.7193,22.6831,22.6903,88500.0
2011-02-10 15:00:00,31.3,31.32,31.3,31.31,79100.0,22.6903,22.7048,22.6903,22.6976,79100.0
2011-02-10 15:05:00,31.31,31.34,31.31,31.34,69000.0,22.6976,22.7193,22.6976,22.7193,69000.0
2011-02-10 15:10:00,31.34,31.35,31.31,31.31,110100.0,22.7193,22.7266,22.6976,22.6976,110100.0
2011-02-10 15:15:00,31.31,31.31,31.22,31.22,150400.0,22.6976,22.6976,22.6323,22.6323,150400.0
2011-02-10 15:20:00,31.21,31.21,31.15,31.17,97300.0,22.6251,22.6251,22.5816,22.5961,97300.0
2011-02-10 15:25:00,31.18,31.27,31.17,31.26,199500.0,22.6033,22.6686,22.5961,22.6613,199500.0
2011-02-10 15:30:00,31.27,31.3,31.24,31.24,150900.0,22.6686,22.6903,22.6468,22.6468,150900.0
2011-02-10 15:35:00,31.24,31.25,31.19,31.21,152300.0,22.6468,22.6541,22.6106,22.6251,152300.0
2011-02-10 15:40:00,31.2,31.21,31.19,31.2,175200.0,22.6178,22.6251,22.6106,22.6178,175200.0
2011-02-10 15:45:00,31.2,31.37,31.2,31.36,405900.0,22.6178,22.7411,22.6178,22.7338,405900.0
2011-02-10 15:50:00,31.36,31.37,31.2,31.21,405700.0,22.7338,22.7411,22.6178,22.6251,405700.0
2011-02-10 15:55:00,31.21,31.23,31.16,31.21,538800.0,22.6251,22.6396,22.5888,22.6251,538800.0
2011-02-11 09:30:00,31.01,31.37,31.0,31.2,138600.0,22.4801,22.7411,22.4728,22.6178,138600.0
2011-02-11 09:35:00,31.19,31.22,31.05,31.05,81300.0,22.6106,22.6323,22.5091,22.5091,81300.0
2011-02-11 09:40:00,31.05,31.1,30.98,31.0,117200.0,22.5091,22.5453,22.4583,22.4728,117200.0
2011-02-11 09:45:00,31.0,31.19,30.99,31.17,101700.0,22.4728,22.6106,22.4656,22.5961,101700.0
2011-02-11 09:50:00,31.17,31.2,31.12,31.12,173400.0,22.5961,22.6178,22.5598,22.5598,173400.0
2011-02-11 09:55:00,31.13,31.13,31.05,31.07,79600.0,22.5671,22.5671,22.5091,22.5236,79600.0
2011-02-11 10:00:00,31.07,31.17,31.05,31.15,70500.0,22.5236,22.5961,22.5091,22.5816,70500.0
2011-02-11 10:05:00,31.15,31.21,31.15,31.2,56700.0,22.5816,22.6251,22.5816,22.6178,56700.0
2011-02-11 10:10:00,31.19,31.25,31.19,31.22,72800.0,22.6106,22.6541,22.6106,22.6323,72800.0
2011-02-11 10:15:00,31.21,31.23,31.17,31.21,46500.0,22.6251,22.6396,22.5961,22.6251,46500.0
2011-02-11 10:20:00,31.21,31.23,31.17,31.19,46300.0,22.6251,22.6396,22.5961,22.6106,46300.0
2011-02-11 10:25:00,31.19,31.3,31.17,31.3,71600.0,22.6106,22.6903,22.5961,22.6903,71600.0
2011-02-11 10:30:00,31.3,31.32,31.2,31.21,66300.0,22.6903,22.7048,22.6178,22.6251,66300.0
2011-02-11 10:35:00,31.21,31.21,31.12,31.15,48900.0,22.6251,22.6251,22.5598,22.5816,48900.0
2011-02-11 10:40:00,31.16,31.2,31.13,31.14,34800.0,22.5888,22.6178,22.5671,22.5743,34800.0
2011-02-11 10:45:00,31.13,31.19,31.11,31.19,63600.0,22.5671,22.6106,22.5526,22.6106,63600.0
2011-02-11 10:50:00,31.19,31.27,31.19,31.27,43700.0,22.6106,22.6686,22.6106,22.6686,43700.0
2011-02-11 10:55:00,31.27,31.29,31.22,31.25,47900.0,22.6686,22.6831,22.6323,22.6541,47900.0
2011-02-11 11:00:00,31.25,31.35,31.24,31.3,71100.0,22.6541,22.7266,22.6468,22.6903,71100.0
2011-02-11 11:05:00,31.29,31.32,31.23,31.26,44300.0,22.6831,22.7048,22.6396,22.6613,44300.0
2011-02-11 11:10:00,31.26,31.28,31.19,31.19,39900.0,22.6613,22.6758,22.6106,22.6106,39900.0
2011-02-11 11:15:00,31.2,31.23,31.17,31.23,33400.0,22.6178,22.6396,22.5961,22.6396,33400.0
2011-02-11 11:20:00,31.23,31.3,31.21,31.3,38800.0,22.6396,22.6903,22.6251,22.6903,38800.0
2011-02-11 11:25:00,31.3,31.3,31.26,31.27,46300.0,22.6903,22.6903,22.6613,22.6686,46300.0
2011-02-11 11:30:00,31.27,31.29,31.22,31.22,37500.0,22.6686,22.6831,22.6323,22.6323,37500.0
2011-02-11 11:35:00,31.22,31.23,31.2,31.2,26200.0,22.6323,22.6396,22.6178,22.6178,26200.0
2011-02-11 11:40:00,31.2,31.23,31.2,31.23,19300.0,22.6178,22.6396,22.6178,22.6396,19300.0
2011-02-11 11:45:00,31.23,31.26,31.21,31.21,37800.0,22.6396,22.6613,22.6251,22.6251,37800.0
2011-02-11 11:50:00,31.22,31.25,31.2,31.2,80700.0,22.6323,22.6541,22.6178,22.6178,80700.0
2011-02-11 11:55:00,31.2,31.21,31.18,31.19,43100.0,22.6178,22.6251,22.6033,22.6106,43100.0
2011-02-11 12:00:00,31.19,31.2,31.16,31.17,72400.0,22.6106,22.6178,22.5888,22.5961,72400.0
2011-02-11 12:05:00,31.16,31.22,31.16,31.21,53000.0,22.5888,22.6323,22.5888,22.6251,53000.0
2011-02-11 12:10:00,31.2,31.21,31.14,31.15,61500.0,22.6178,22.6251,22.5743,22.5816,61500.0
2011-02-11 12:15:00,31.15,31.16,31.13,31.14,33400.0,22.5816,22.5888,22.5671,22.5743,33400.0
2011-02-11 12:20:00,31.13,31.19,31.13,31.15,42000.0,22.5671,22.6106,22.5671,22.5816,42000.0
2011-02-11 12:25:00,31.15,31.22,31.15,31.2,30600.0,22.5816,22.6323,22.5816,22.6178,30600.0
2011-02-11 12:30:00,31.2,31.22,31.17,31.2,45100.0,22.6178,22.6323,22.5961,22.6178,45100.0
2011-02-11 12:35:00,31.19,31.19,31.17,31.19,27700.0,22.6106,22.6106,22.5961,22.6106,27700.0
2011-02-11 12:40:00,31.19,31.27,31.18,31.26,39800.0,22.6106,22.6686,22.6033,22.6613,39800.0
2011-02-11 12:45:00,31.26,31.27,31.18,31.21,61600.0,22.6613,22.6686,22.6033,22.6251,61600.0
2011-02-11 12:50:00,31.21,31.27,31.2,31.23,35700.0,22.6251,22.6686,22.6178,22.6396,35700.0
2011-02-11 12:55:00,31.22,31.22,31.19,31.2,38100.0,22.6323,22.6323,22.6106,22.6178,38100.0
2011-02-11 13:00:00,31.2,31.2,31.15,31.16,31400.0,22.6178,22.6178,22.5816,22.5888,31400.0
2011-02-11 13:05:00,31.16,31.23,31.16,31.22,28700.0,22.5888,22.6396,22.5888,22.6323,28700.0
2011-02-11 13:10:00,31.23,31.26,31.21,31.22,69500.0,22.6396,22.6613,22.6251,22.6323,69500.0
2011-02-11 13:15:00,31.23,31.25,31.21,31.22,48000.0,22.6396,22.6541,22.6251,22.6323,48000.0
2011-02-11 13:20:00,31.22,31.25,31.22,31.24,32000.0,22.6323,22.6541,22.6323,22.6468,32000.0
2011-02-11 13:25:00,31.25,31.31,31.24,31.3,39600.0,22.6541,22.6976,22.6468,22.6903,39600.0
2011-02-11 13:30:00,31.3,31.31,31.25,31.29,47500.0,22.6903,22.6976,22.6541,22.6831,47500.0
2011-02-11 13:35:00,31.3,31.3,31.25,31.26,27100.0,22.6903,22.6903,22.6541,22.6613,27100.0
2011-02-11 13:40:00,31.26,31.27,31.25,31.26,18900.0,22.6613,22.6686,22.6541,22.6613,18900.0
2011-02-11 13:45:00,31.26,31.3,31.25,31.3,39200.0,22.6613,22.6903,22.6541,22.6903,39200.0
2011-02-11 13:50:00,31.31,31.32,31.29,31.3,27900.0,22.6976,22.7048,22.6831,22.6903,27900.0
2011-02-11 13:55:00,31.31,31.31,31.28,31.3,48600.0,22.6976,22.6976,22.6758,22.6903,48600.0
2011-02-11 14:00:00,31.31,31.35,31.3,31.34,38900.0,22.6976,22.7266,22.6903,22.7193,38900.0
2011-02-11 14:05:00,31.34,31.39,31.33,31.39,84300.0,22.7193,22.7556,22.7121,22.7556,84300.0
2011-02-11 14:10:00,31.39,31.41,31.37,31.38,69300.0,22.7556,22.7701,22.7411,22.7483,69300.0
2011-02-11 14:15:00,31.39,31.43,31.38,31.43,57600.0,22.7556,22.7845,22.7483,22.7845,57600.0
2011-02-11 14:20:00,31.42,31.47,31.41,31.47,67200.0,22.7773,22.8135,22.7701,22.8135,67200.0
2011-02-11 14:25:00,31.46,31.49,31.46,31.48,42900.0,22.8063,22.828,22.8063,22.8208,42900.0
2011-02-11 14:30:00,31.48,31.54,31.48,31.54,80600.0,22.8208,22.8643,22.8208,22.8643,80600.0
2011-02-11 14:35:00,31.54,31.55,31.47,31.5,76000.0,22.8643,22.8715,22.8135,22.8353,76000.0
2011-02-11 14:40:00,31.5,31.55,31.49,31.52,50600.0,22.8353,22.8715,22.828,22.8498,50600.0
2011-02-11 14:45:00,31.52,31.52,31.51,31.51,30700.0,22.8498,22.8498,22.8425,22.8425,30700.0
2011-02-11 14:50:00,31.52,31.55,31.51,31.52,77300.0,22.8498,22.8715,22.8425,22.8498,77300.0
2011-02-11 14:55:00,31.51,31.56,31.51,31.56,109300.0,22.8425,22.8788,22.8425,22.8788,109300.0
2011-02-11 15:00:00,31.55,31.61,31.55,31.6,144400.0,22.8715,22.915,22.8715,22.9078,144400.0
2011-02-11 15:05:00,31.6,31.6,31.55,31.57,101300.0,22.9078,22.9078,22.8715,22.886,101300.0
2011-02-11 15:10:00,31.58,31.61,31.58,31.61,53900.0,22.8933,22.915,22.8933,22.915,53900.0
2011-02-11 15:15:00,31.61,31.66,31.61,31.65,140000.0,22.915,22.9513,22.915,22.944,140000.0
2011-02-11 15:20:00,31.65,31.66,31.65,31.65,32200.0,22.944,22.9513,22.944,22.944,32200.0
2011-02-11 15:25:00,31.66,31.66,31.57,31.57,104100.0,22.9513,22.9513,22.886,22.886,104100.0
2011-02-11 15:30:00,31.57,31.6,31.55,31.55,84900.0,22.886,22.9078,22.8715,22.8715,84900.0
2011-02-11 15:35:00,31.56,31.56,31.46,31.46,79600.0,22.8788,22.8788,22.8063,22.8063,79600.0
2011-02-11 15:40:00,31.46,31.48,31.44,31.45,98300.0,22.8063,22.8208,22.7918,22.799,98300.0
2011-02-11 15:45:00,31.44,31.49,31.42,31.44,138900.0,22.7918,22.828,22.7773,22.7918,138900.0
2011-02-11 15:50:00,31.44,31.45,31.39,31.42,157700.0,22.7918,22.799,22.7556,22.7773,157700.0
2011-02-11 15:55:00,31.41,31.42,31.39,31.4,202900.0,22.7701,22.7773,22.7556,22.7628,202900.0
2011-02-14 09:30:00,31.32,31.35,31.22,31.24,84100.0,22.7048,22.7266,22.6323,22.6468,84100.0
2011-02-14 09:35:00,31.23,31.23,31.01,31.01,76400.0,22.6396,22.6396,22.4801,22.4801,76400.0
2011-02-14 09:40:00,31.02,31.02,30.93,30.95,119600.0,22.4873,22.4873,22.4221,22.4366,119600.0
2011-02-14 09:45:00,30.96,31.09,30.96,31.06,90600.0,22.4438,22.5381,22.4438,22.5163,90600.0
2011-02-14 09:50:00,31.07,31.1,31.05,31.06,98500.0,22.5236,22.5453,22.5091,22.5163,98500.0
2011-02-14 09:55:00,31.05,31.06,31.0,31.05,42600.0,22.5091,22.5163,22.4728,22.5091,42600.0
2011-02-14 10:00:00,31.06,31.06,31.01,31.01,43000.0,22.5163,22.5163,22.4801,22.4801,43000.0
2011-02-14 10:05:00,31.0,31.02,30.99,31.0,97300.0,22.4728,22.4873,22.4656,22.4728,97300.0
2011-02-14 10:10:00,31.0,31.03,30.98,31.02,54200.0,22.4728,22.4946,22.4583,22.4873,54200.0
2011-02-14 10:15:00,31.02,31.13,31.02,31.09,109900.0,22.4873,22.5671,22.4873,22.5381,109900.0
2011-02-14 10:20:00,31.09,31.12,31.08,31.12,31200.0,22.5381,22.5598,22.5308,22.5598,31200.0
2011-02-14 10:25:00,31.12,31.12,31.08,31.08,38000.0,22.5598,22.5598,22.5308,22.5308,38000.0
2011-02-14 10:30:00,31.09,31.1,31.07,31.07,37900.0,22.5381,22.5453,22.5236,22.5236,37900.0
2011-02-14 10:35:00,31.07,31.1,31.02,31.02,56600.0,22.5236,22.5453,22.4873,22.4873,56600.0
2011-02-14 10:40:00,31.03,31.05,31.02,31.04,28900.0,22.4946,22.5091,22.4873,22.5018,28900.0
2011-02-14 10:45:00,31.05,31.06,30.97,30.99,59600.0,22.5091,22.5163,22.4511,22.4656,59600.0
2011-02-14 10:50:00,31.0,31.04,30.99,31.04,132200.0,22.4728,22.5018,22.4656,22.5018,132200.0
2011-02-14 10:55:00,31.04,31.05,31.01,31.04,34300.0,22.5018,22.5091,22.4801,22.5018,34300.0
2011-02-14 11:00:00,31.04,31.04,31.01,31.03,29500.0,22.5018,22.5018,22.4801,22.4946,29500.0
2011-02-14 11:05:00,31.04,31.09,31.04,31.08,21700.0,22.5018,22.5381,22.5018,22.5308,21700.0
2011-02-14 11:10:00,31.09,31.09,31.05,31.05,37800.0,22.5381,22.5381,22.5091,22.5091,37800.0
2011-02-14 11:15:00,31.05,31.05,31.02,31.04,15100.0,22.5091,22.5091,22.4873,22.5018,15100.0
2011-02-14 11:20:00,31.04,31.06,31.04,31.06,16800.0,22.5018,22.5163,22.5018,22.5163,16800.0
2011-02-14 11:25:00,31.06,31.1,31.05,31.1,26700.0,22.5163,22.5453,22.5091,22.5453,26700.0
2011-02-14 11:30:00,31.1,31.1,31.05,31.05,36900.0,22.5453,22.5453,22.5091,22.5091,36900.0
2011-02-14 11:35:00,31.06,31.06,31.0,31.01,26600.0,22.5163,22.5163,22.4728,22.4801,26600.0
2011-02-14 11:40:00,31.01,31.01,30.99,31.01,109000.0,22.4801,22.4801,22.4656,22.4801,109000.0
2011-02-14 11:45:00,31.02,31.02,30.96,30.98,238800.0,22.4873,22.4873,22.4438,22.4583,238800.0
2011-02-14 11:50:00,30.99,31.0,30.97,30.99,102100.0,22.4656,22.4728,22.4511,22.4656,102100.0
2011-02-14 11:55:00,30.98,31.04,30.98,31.02,71200.0,22.4583,22.5018,22.4583,22.4873,71200.0
2011-02-14 12:00:00,31.03,31.04,31.0,31.01,47700.0,22.4946,22.5018,22.4728,22.4801,47700.0
2011-02-14 12:05:00,31.01,31.01,30.97,30.98,30800.0,22.4801,22.4801,22.4511,22.4583,30800.0
2011-02-14 12:10:00,30.98,30.99,30.98,30.98,44900.0,22.4583,22.4656,22.4583,22.4583,44900.0
2011-02-14 12:15:00,30.98,30.99,30.96,30.96,83800.0,22.4583,22.4656,22.4438,22.4438,83800.0
2011-02-14 12:20:00,30.96,30.98,30.96,30.98,50200.0,22.4438,22.4583,22.4438,22.4583,50200.0
2011-02-14 12:25:00,30.98,31.01,30.97,30.99,38100.0,22.4583,22.4801,22.4511,22.4656,38100.0
2011-02-14 12:30:00,31.0,31.05,31.0,31.05,30200.0,22.4728,22.5091,22.4728,22.5091,30200.0
2011-02-14 12:35:00,31.06,31.06,30.99,31.0,90400.0,22.5163,22.5163,22.4656,22.4728,90400.0
2011-02-14 12:40:00,31.01,31.05,30.99,31.05,70900.0,22.4801,22.5091,22.4656,22.5091,70900.0
2011-02-14 12:45:00,31.05,31.06,31.01,31.02,40400.0,22.5091,22.5163,22.4801,22.4873,40400.0
2011-02-14 12:50:00,31.02,31.02,31.0,31.0,36500.0,22.4873,22.4873,22.4728,22.4728,36500.0
2011-02-14 12:55:00,31.01,31.02,31.0,31.0,52500.0,22.4801,22.4873,22.4728,22.4728,52500.0
2011-02-14 13:00:00,31.01,31.02,30.99,31.01,73400.0,22.4801,22.4873,22.4656,22.4801,73400.0
2011-02-14 13:05:00,31.01,31.01,30.99,31.0,48400.0,22.4801,22.4801,22.4656,22.4728,48400.0
2011-02-14 13:10:00,30.99,31.03,30.99,31.02,61000.0,22.4656,22.4946,22.4656,22.4873,61000.0
2011-02-14 13:15:00,31.02,31.03,31.02,31.03,4400.0,22.4873,22.4946,22.4873,22.4946,4400.0
2011-02-14 13:20:00,31.02,31.04,31.02,31.03,26600.0,22.4873,22.5018,22.4873,22.4946,26600.0
2011-02-14 13:25:00,31.03,31.06,31.03,31.03,52500.0,22.4946,22.5163,22.4946,22.4946,52500.0
2011-02-14 13:30:00,31.03,31.05,31.03,31.03,29000.0,22.4946,22.5091,22.4946,22.4946,29000.0
2011-02-14 13:35:00,31.03,31.06,31.03,31.06,15700.0,22.4946,22.5163,22.4946,22.5163,15700.0
2011-02-14 13:40:00,31.06,31.06,31.04,31.05,59200.0,22.5163,22.5163,22.5018,22.5091,59200.0
2011-02-14 13:45:00,31.05,31.06,31.05,31.06,27900.0,22.5091,22.5163,22.5091,22.5163,27900.0
2011-02-14 13:50:00,31.05,31.06,31.04,31.05,37600.0,22.5091,22.5163,22.5018,22.5091,37600.0
2011-02-14 13:55:00,31.05,31.05,31.04,31.04,24100.0,22.5091,22.5091,22.5018,22.5018,24100.0
2011-02-14 14:00:00,31.05,31.07,31.03,31.07,58300.0,22.5091,22.5236,22.4946,22.5236,58300.0
2011-02-14 14:05:00,31.07,31.07,31.06,31.06,28500.0,22.5236,22.5236,22.5163,22.5163,28500.0
2011-02-14 14:10:00,31.07,31.07,31.05,31.06,60400.0,22.5236,22.5236,22.5091,22.5163,60400.0
2011-02-14 14:15:00,31.06,31.07,31.05,31.07,67200.0,22.5163,22.5236,22.5091,22.5236,67200.0
2011-02-14 14:20:00,31.07,31.08,31.07,31.08,30700.0,22.5236,22.5308,22.5236,22.5308,30700.0
2011-02-14 14:25:00,31.07,31.08,31.07,31.08,25900.0,22.5236,22.5308,22.5236,22.5308,25900.0
2011-02-14 14:30:00,31.07,31.08,31.06,31.07,30700.0,22.5236,22.5308,22.5163,22.5236,30700.0
2011-02-14 14:35:00,31.07,31.07,31.04,31.04,48500.0,22.5236,22.5236,22.5018,22.5018,48500.0
2011-02-14 14:40:00,31.05,31.06,31.04,31.05,27900.0,22.5091,22.5163,22.5018,22.5091,27900.0
2011-02-14 14:45:00,31.04,31.05,31.04,31.04,40000.0,22.5018,22.5091,22.5018,22.5018,40000.0
2011-02-14 14:50:00,31.04,31.06,31.03,31.03,61700.0,22.5018,22.5163,22.4946,22.4946,61700.0
2011-02-14 14:55:00,31.03,31.04,31.01,31.01,60900.0,22.4946,22.5018,22.4801,22.4801,60900.0
2011-02-14 15:00:00,31.01,31.03,30.99,31.0,244100.0,22.4801,22.4946,22.4656,22.4728,244100.0
2011-02-14 15:05:00,31.0,31.0,30.96,30.96,62300.0,22.4728,22.4728,22.4438,22.4438,62300.0
2011-02-14 15:10:00,30.96,31.01,30.95,31.01,81800.0,22.4438,22.4801,22.4366,22.4801,81800.0
2011-02-14 15:15:00,31.01,31.02,31.0,31.02,45300.0,22.4801,22.4873,22.4728,22.4873,45300.0
2011-02-14 15:20:00,31.01,31.02,31.01,31.02,49800.0,22.4801,22.4873,22.4801,22.4873,49800.0
2011-02-14 15:25:00,31.02,31.02,30.96,30.99,166600.0,22.4873,22.4873,22.4438,22.4656,166600.0
2011-02-14 15:30:00,30.99,31.01,30.96,30.99,236300.0,22.4656,22.4801,22.4438,22.4656,236300.0
2011-02-14 15:35:00,31.0,31.01,30.99,30.99,105100.0,22.4728,22.4801,22.4656,22.4656,105100.0
2011-02-14 15:40:00,30.99,31.01,30.99,31.0,45400.0,22.4656,22.4801,22.4656,22.4728,45400.0
2011-02-14 15:45:00,31.0,31.03,31.0,31.03,48800.0,22.4728,22.4946,22.4728,22.4946,48800.0
2011-02-14 15:50:00,31.02,31.03,30.99,30.99,121600.0,22.4873,22.4946,22.4656,22.4656,121600.0
2011-02-14 15:55:00,31.0,31.0,30.94,30.97,340900.0,22.4728,22.4728,22.4293,22.4511,340900.0
2011-02-15 09:30:00,30.86,30.9,30.82,30.87,84000.0,22.3713,22.4003,22.3423,22.3786,84000.0
2011-02-15 09:35:00,30.86,30.91,30.82,30.89,74500.0,22.3713,22.4076,22.3423,22.3931,74500.0
2011-02-15 09:40:00,30.89,30.9,30.82,30.83,68100.0,22.3931,22.4003,22.3423,22.3496,68100.0
2011-02-15 09:45:00,30.82,30.86,30.72,30.75,137200.0,22.3423,22.3713,22.2698,22.2916,137200.0
2011-02-15 09:50:00,30.75,30.78,30.69,30.77,93400.0,22.2916,22.3133,22.2481,22.3061,93400.0
2011-02-15 09:55:00,30.77,30.85,30.76,30.77,69500.0,22.3061,22.3641,22.2988,22.3061,69500.0
2011-02-15 10:00:00,30.76,30.81,30.74,30.78,148900.0,22.2988,22.3351,22.2843,22.3133,148900.0
2011-02-15 10:05:00,30.78,30.82,30.77,30.8,435700.0,22.3133,22.3423,22.3061,22.3278,435700.0
2011-02-15 10:10:00,30.79,30.86,30.73,30.83,129200.0,22.3206,22.3713,22.2771,22.3496,129200.0
2011-02-15 10:15:00,30.83,30.87,30.77,30.8,121800.0,22.3496,22.3786,22.3061,22.3278,121800.0
2011-02-15 10:20:00,30.8,30.83,30.78,30.8,200700.0,22.3278,22.3496,22.3133,22.3278,200700.0
2011-02-15 10:25:00,30.79,30.8,30.76,30.79,65600.0,22.3206,22.3278,22.2988,22.3206,65600.0
2011-02-15 10:30:00,30.78,30.8,30.76,30.77,116200.0,22.3133,22.3278,22.2988,22.3061,116200.0
2011-02-15 10:35:00,30.77,30.81,30.73,30.81,269300.0,22.3061,22.3351,22.2771,22.3351,269300.0
2011-02-15 10:40:00,30.81,30.82,30.75,30.77,295300.0,22.3351,22.3423,22.2916,22.3061,295300.0
2011-02-15 10:45:00,30.78,30.81,30.74,30.79,114000.0,22.3133,22.3351,22.2843,22.3206,114000.0
2011-02-15 10:50:00,30.79,30.8,30.79,30.79,45600.0,22.3206,22.3278,22.3206,22.3206,45600.0
2011-02-15 10:55:00,30.79,30.8,30.77,30.79,68800.0,22.3206,22.3278,22.3061,22.3206,68800.0
2011-02-15 11:00:00,30.78,30.79,30.73,30.75,63500.0,22.3133,22.3206,22.2771,22.2916,63500.0
2011-02-15 11:05:00,30.74,30.8,30.74,30.8,43900.0,22.2843,22.3278,22.2843,22.3278,43900.0
2011-02-15 11:10:00,30.79,30.84,30.79,30.82,78000.0,22.3206,22.3568,22.3206,22.3423,78000.0
2011-02-15 11:15:00,30.82,30.85,30.82,30.84,85500.0,22.3423,22.3641,22.3423,22.3568,85500.0
2011-02-15 11:20:00,30.85,30.86,30.83,30.84,57200.0,22.3641,22.3713,22.3496,22.3568,57200.0
2011-02-15 11:25:00,30.84,30.85,30.81,30.83,49200.0,22.3568,22.3641,22.3351,22.3496,49200.0
2011-02-15 11:30:00,30.83,30.85,30.83,30.85,14200.0,22.3496,22.3641,22.3496,22.3641,14200.0
2011-02-15 11:35:00,30.85,30.92,30.85,30.92,13200.0,22.3641,22.4148,22.3641,22.4148,13200.0
2011-02-15 11:40:00,30.91,30.93,30.89,30.89,33300.0,22.4076,22.4221,22.3931,22.3931,33300.0
2011-02-15 11:45:00,30.9,30.9,30.85,30.85,26600.0,22.4003,22.4003,22.3641,22.3641,26600.0
2011-02-15 11:50:00,30.85,30.87,30.84,30.85,39700.0,22.3641,22.3786,22.3568,22.3641,39700.0
2011-02-15 11:55:00,30.85,30.86,30.83,30.85,39100.0,22.3641,22.3713,22.3496,22.3641,39100.0
2011-02-15 12:00:00,30.85,30.86,30.84,30.85,41600.0,22.3641,22.3713,22.3568,22.3641,41600.0
2011-02-15 12:05:00,30.85,30.86,30.83,30.85,57600.0,22.3641,22.3713,22.3496,22.3641,57600.0
2011-02-15 12:10:00,30.86,30.86,30.84,30.84,33600.0,22.3713,22.3713,22.3568,22.3568,33600.0
2011-02-15 12:15:00,30.85,30.85,30.79,30.8,104700.0,22.3641,22.3641,22.3206,22.3278,104700.0
2011-02-15 12:20:00,30.79,30.81,30.79,30.81,16500.0,22.3206,22.3351,22.3206,22.3351,16500.0
2011-02-15 12:25:00,30.81,30.85,30.81,30.83,22200.0,22.3351,22.3641,22.3351,22.3496,22200.0
2011-02-15 12:30:00,30.83,30.84,30.81,30.81,19200.0,22.3496,22.3568,22.3351,22.3351,19200.0
2011-02-15 12:35:00,30.81,30.82,30.77,30.81,42000.0,22.3351,22.3423,22.3061,22.3351,42000.0
2011-02-15 12:40:00,30.81,30.84,30.8,30.84,34500.0,22.3351,22.3568,22.3278,22.3568,34500.0
2011-02-15 12:45:00,30.83,30.84,30.82,30.83,14700.0,22.3496,22.3568,22.3423,22.3496,14700.0
2011-02-15 12:50:00,30.82,30.83,30.8,30.8,12800.0,22.3423,22.3496,22.3278,22.3278,12800.0
2011-02-15 12:55:00,30.8,30.81,30.8,30.8,14500.0,22.3278,22.3351,22.3278,22.3278,14500.0
2011-02-15 13:00:00,30.81,30.81,30.8,30.8,9000.0,22.3351,22.3351,22.3278,22.3278,9000.0
2011-02-15 13:05:00,30.8,30.81,30.79,30.79,42400.0,22.3278,22.3351,22.3206,22.3206,42400.0
2011-02-15 13:10:00,30.79,30.8,30.78,30.78,27300.0,22.3206,22.3278,22.3133,22.3133,27300.0
2011-02-15 13:15:00,30.79,30.8,30.78,30.8,40000.0,22.3206,22.3278,22.3133,22.3278,40000.0
2011-02-15 13:20:00,30.8,30.8,30.77,30.77,50300.0,22.3278,22.3278,22.3061,22.3061,50300.0
2011-02-15 13:25:00,30.78,30.78,30.72,30.72,41200.0,22.3133,22.3133,22.2698,22.2698,41200.0
2011-02-15 13:30:00,30.72,30.77,30.72,30.75,66100.0,22.2698,22.3061,22.2698,22.2916,66100.0
2011-02-15 13:35:00,30.75,30.75,30.71,30.71,37100.0,22.2916,22.2916,22.2626,22.2626,37100.0
2011-02-15 13:40:00,30.72,30.72,30.68,30.68,34200.0,22.2698,22.2698,22.2409,22.2409,34200.0
2011-02-15 13:45:00,30.68,30.68,30.62,30.63,119600.0,22.2409,22.2409,22.1974,22.2046,119600.0
2011-02-15 13:50:00,30.63,30.64,30.6,30.6,72500.0,22.2046,22.2119,22.1829,22.1829,72500.0
2011-02-15 13:55:00,30.61,30.64,30.58,30.62,116600.0,22.1901,22.2119,22.1684,22.1974,116600.0
2011-02-15 14:00:00,30.62,30.64,30.6,30.61,40200.0,22.1974,22.2119,22.1829,22.1901,40200.0
2011-02-15 14:05:00,30.6,30.61,30.54,30.54,77300.0,22.1829,22.1901,22.1394,22.1394,77300.0
2011-02-15 14:10:00,30.55,30.57,30.5,30.5,108400.0,22.1466,22.1611,22.1104,22.1104,108400.0
2011-02-15 14:15:00,30.5,30.59,30.5,30.58,100900.0,22.1104,22.1756,22.1104,22.1684,100900.0
2011-02-15 14:20:00,30.59,30.62,30.58,30.61,38400.0,22.1756,22.1974,22.1684,22.1901,38400.0
2011-02-15 14:25:00,30.61,30.62,30.55,30.58,95200.0,22.1901,22.1974,22.1466,22.1684,95200.0
2011-02-15 14:30:00,30.59,30.65,30.56,30.65,118400.0,22.1756,22.2191,22.1539,22.2191,118400.0
2011-02-15 14:35:00,30.65,30.65,30.61,30.64,95900.0,22.2191,22.2191,22.1901,22.2119,95900.0
2011-02-15 14:40:00,30.63,30.64,30.59,30.59,50500.0,22.2046,22.2119,22.1756,22.1756,50500.0
2011-02-15 14:45:00,30.59,30.61,30.59,30.61,68300.0,22.1756,22.1901,22.1756,22.1901,68300.0
2011-02-15 14:50:00,30.6,30.63,30.6,30.63,49600.0,22.1829,22.2046,22.1829,22.2046,49600.0
2011-02-15 14:55:00,30.63,30.63,30.6,30.61,50500.0,22.2046,22.2046,22.1829,22.1901,50500.0
2011-02-15 15:00:00,30.62,30.68,30.61,30.63,97600.0,22.1974,22.2409,22.1901,22.2046,97600.0
2011-02-15 15:05:00,30.63,30.64,30.61,30.61,119800.0,22.2046,22.2119,22.1901,22.1901,119800.0
2011-02-15 15:10:00,30.61,30.62,30.59,30.6,42400.0,22.1901,22.1974,22.1756,22.1829,42400.0
2011-02-15 15:15:00,30.59,30.6,30.56,30.6,123200.0,22.1756,22.1829,22.1539,22.1829,123200.0
2011-02-15 15:20:00,30.6,30.61,30.56,30.56,112400.0,22.1829,22.1901,22.1539,22.1539,112400.0
2011-02-15 15:25:00,30.56,30.57,30.55,30.56,47900.0,22.1539,22.1611,22.1466,22.1539,47900.0
2011-02-15 15:30:00,30.56,30.6,30.55,30.6,122500.0,22.1539,22.1829,22.1466,22.1829,122500.0
2011-02-15 15:35:00,30.59,30.6,30.59,30.6,57800.0,22.1756,22.1829,22.1756,22.1829,57800.0
2011-02-15 15:40:00,30.59,30.6,30.56,30.56,136800.0,22.1756,22.1829,22.1539,22.1539,136800.0
2011-02-15 15:45:00,30.57,30.58,30.52,30.52,229500.0,22.1611,22.1684,22.1249,22.1249,229500.0
2011-02-15 15:50:00,30.52,30.54,30.47,30.5,281400.0,22.1249,22.1394,22.0886,22.1104,281400.0
2011-02-15 15:55:00,30.5,30.54,30.49,30.52,452500.0,22.1104,22.1394,22.1031,22.1249,452500.0
2011-02-16 09:30:00,30.7,30.76,30.61,30.74,84100.0,22.2553,22.2988,22.1901,22.2843,84100.0
2011-02-16 09:35:00,30.74,30.75,30.65,30.66,137100.0,22.2843,22.2916,22.2191,22.2264,137100.0
2011-02-16 09:40:00,30.66,30.73,30.66,30.66,62500.0,22.2264,22.2771,22.2264,22.2264,62500.0
2011-02-16 09:45:00,30.66,30.73,30.64,30.71,51500.0,22.2264,22.2771,22.2119,22.2626,51500.0
2011-02-16 09:50:00,30.71,30.72,30.68,30.72,93400.0,22.2626,22.2698,22.2409,22.2698,93400.0
2011-02-16 09:55:00,30.71,30.78,30.71,30.78,57300.0,22.2626,22.3133,22.2626,22.3133,57300.0
2011-02-16 10:00:00,30.77,30.78,30.68,30.69,61700.0,22.3061,22.3133,22.2409,22.2481,61700.0
2011-02-16 10:05:00,30.69,30.75,30.69,30.75,271100.0,22.2481,22.2916,22.2481,22.2916,271100.0
2011-02-16 10:10:00,30.75,30.84,30.75,30.84,51500.0,22.2916,22.3568,22.2916,22.3568,51500.0
2011-02-16 10:15:00,30.84,30.84,30.8,30.81,88900.0,22.3568,22.3568,22.3278,22.3351,88900.0
2011-02-16 10:20:00,30.81,30.82,30.79,30.8,38500.0,22.3351,22.3423,22.3206,22.3278,38500.0
2011-02-16 10:25:00,30.8,30.83,30.8,30.83,47200.0,22.3278,22.3496,22.3278,22.3496,47200.0
2011-02-16 10:30:00,30.83,30.84,30.8,30.84,35100.0,22.3496,22.3568,22.3278,22.3568,35100.0
2011-02-16 10:35:00,30.84,30.84,30.82,30.84,56000.0,22.3568,22.3568,22.3423,22.3568,56000.0
2011-02-16 10:40:00,30.84,30.87,30.8,30.83,111000.0,22.3568,22.3786,22.3278,22.3496,111000.0
2011-02-16 10:45:00,30.83,30.83,30.76,30.79,67800.0,22.3496,22.3496,22.2988,22.3206,67800.0
2011-02-16 10:50:00,30.79,30.81,30.78,30.78,34400.0,22.3206,22.3351,22.3133,22.3133,34400.0
2011-02-16 10:55:00,30.79,30.8,30.79,30.79,20800.0,22.3206,22.3278,22.3206,22.3206,20800.0
2011-02-16 11:00:00,30.8,30.81,30.8,30.8,11200.0,22.3278,22.3351,22.3278,22.3278,11200.0
2011-02-16 11:05:00,30.8,30.81,30.78,30.78,35700.0,22.3278,22.3351,22.3133,22.3133,35700.0
2011-02-16 11:10:00,30.79,30.81,30.79,30.8,20700.0,22.3206,22.3351,22.3206,22.3278,20700.0
2011-02-16 11:15:00,30.8,30.82,30.79,30.79,21100.0,22.3278,22.3423,22.3206,22.3206,21100.0
2011-02-16 11:20:00,30.8,30.8,30.79,30.8,25800.0,22.3278,22.3278,22.3206,22.3278,25800.0
2011-02-16 11:25:00,30.8,30.8,30.75,30.79,46100.0,22.3278,22.3278,22.2916,22.3206,46100.0
2011-02-16 11:30:00,30.79,30.8,30.77,30.79,41600.0,22.3206,22.3278,22.3061,22.3206,41600.0
2011-02-16 11:35:00,30.8,30.84,30.79,30.84,51600.0,22.3278,22.3568,22.3206,22.3568,51600.0
2011-02-16 11:40:00,30.84,30.84,30.8,30.83,45300.0,22.3568,22.3568,22.3278,22.3496,45300.0
2011-02-16 11:45:00,30.83,30.84,30.82,30.83,13400.0,22.3496,22.3568,22.3423,22.3496,13400.0
2011-02-16 11:50:00,30.83,30.84,30.82,30.84,25100.0,22.3496,22.3568,22.3423,22.3568,25100.0
2011-02-16 11:55:00,30.84,30.84,30.82,30.83,18100.0,22.3568,22.3568,22.3423,22.3496,18100.0
2011-02-16 12:00:00,30.84,30.87,30.77,30.77,70500.0,22.3568,22.3786,22.3061,22.3061,70500.0
2011-02-16 12:05:00,30.77,30.77,30.67,30.67,47600.0,22.3061,22.3061,22.2336,22.2336,47600.0
2011-02-16 12:10:00,30.67,30.79,30.66,30.78,102300.0,22.2336,22.3206,22.2264,22.3133,102300.0
2011-02-16 12:15:00,30.79,30.83,30.79,30.82,32300.0,22.3206,22.3496,22.3206,22.3423,32300.0
2011-02-16 12:20:00,30.83,30.85,30.82,30.85,22900.0,22.3496,22.3641,22.3423,22.3641,22900.0
2011-02-16 12:25:00,30.85,30.87,30.84,30.86,33400.0,22.3641,22.3786,22.3568,22.3713,33400.0
2011-02-16 12:30:00,30.85,30.87,30.84,30.87,37200.0,22.3641,22.3786,22.3568,22.3786,37200.0
2011-02-16 12:35:00,30.87,30.87,30.81,30.81,18600.0,22.3786,22.3786,22.3351,22.3351,18600.0
2011-02-16 12:40:00,30.82,30.82,30.76,30.77,37800.0,22.3423,22.3423,22.2988,22.3061,37800.0
2011-02-16 12:45:00,30.78,30.84,30.77,30.83,365900.0,22.3133,22.3568,22.3061,22.3496,365900.0
2011-02-16 12:50:00,30.84,30.87,30.83,30.86,26200.0,22.3568,22.3786,22.3496,22.3713,26200.0
2011-02-16 12:55:00,30.86,30.87,30.86,30.87,6900.0,22.3713,22.3786,22.3713,22.3786,6900.0
2011-02-16 13:00:00,30.87,30.87,30.82,30.85,52600.0,22.3786,22.3786,22.3423,22.3641,52600.0
2011-02-16 13:05:00,30.86,30.9,30.85,30.87,32500.0,22.3713,22.4003,22.3641,22.3786,32500.0
2011-02-16 13:10:00,30.88,30.9,30.86,30.9,23000.0,22.3858,22.4003,22.3713,22.4003,23000.0
2011-02-16 13:15:00,30.89,30.9,30.87,30.87,16100.0,22.3931,22.4003,22.3786,22.3786,16100.0
2011-02-16 13:20:00,30.88,30.88,30.85,30.85,12700.0,22.3858,22.3858,22.3641,22.3641,12700.0
2011-02-16 13:25:00,30.86,30.86,30.83,30.84,30700.0,22.3713,22.3713,22.3496,22.3568,30700.0
2011-02-16 13:30:00,30.84,30.87,30.84,30.86,102700.0,22.3568,22.3786,22.3568,22.3713,102700.0
2011-02-16 13:35:00,30.87,30.87,30.85,30.85,20300.0,22.3786,22.3786,22.3641,22.3641,20300.0
2011-02-16 13:40:00,30.86,30.86,30.85,30.85,7600.0,22.3713,22.3713,22.3641,22.3641,7600.0
2011-02-16 13:45:00,30.86,30.86,30.85,30.85,10000.0,22.3713,22.3713,22.3641,22.3641,10000.0
2011-02-16 13:50:00,30.86,30.86,30.85,30.85,15600.0,22.3713,22.3713,22.3641,22.3641,15600.0
2011-02-16 13:55:00,30.85,30.86,30.85,30.86,7700.0,22.3641,22.3713,22.3641,22.3713,7700.0
2011-02-16 14:00:00,30.86,30.87,30.85,30.85,38200.0,22.3713,22.3786,22.3641,22.3641,38200.0
2011-02-16 14:05:00,30.86,30.89,30.86,30.89,45700.0,22.3713,22.3931,22.3713,22.3931,45700.0
2011-02-16 14:10:00,30.89,30.89,30.88,30.88,41300.0,22.3931,22.3931,22.3858,22.3858,41300.0
2011-02-16 14:15:00,30.88,30.99,30.88,30.96,144100.0,22.3858,22.4656,22.3858,22.4438,144100.0
2011-02-16 14:20:00,30.96,30.96,30.91,30.93,80000.0,22.4438,22.4438,22.4076,22.4221,80000.0
2011-02-16 14:25:00,30.92,30.92,30.9,30.9,261400.0,22.4148,22.4148,22.4003,22.4003,261400.0
2011-02-16 14:30:00,30.91,30.95,30.9,30.95,17700.0,22.4076,22.4366,22.4003,22.4366,17700.0
2011-02-16 14:35:00,30.95,31.02,30.94,31.02,28000.0,22.4366,22.4873,22.4293,22.4873,28000.0
2011-02-16 14:40:00,31.02,31.03,31.01,31.03,20500.0,22.4873,22.4946,22.4801,22.4946,20500.0
2011-02-16 14:45:00,31.03,31.05,31.0,31.0,35300.0,22.4946,22.5091,22.4728,22.4728,35300.0
2011-02-16 14:50:00,31.0,31.01,31.0,31.01,19500.0,22.4728,22.4801,22.4728,22.4801,19500.0
2011-02-16 14:55:00,31.01,31.01,31.0,31.01,33300.0,22.4801,22.4801,22.4728,22.4801,33300.0
2011-02-16 15:00:00,31.0,31.01,31.0,31.0,14700.0,22.4728,22.4801,22.4728,22.4728,14700.0
2011-02-16 15:05:00,31.01,31.05,31.0,31.04,100700.0,22.4801,22.5091,22.4728,22.5018,100700.0
2011-02-16 15:10:00,31.04,31.05,31.0,31.02,80300.0,22.5018,22.5091,22.4728,22.4873,80300.0
2011-02-16 15:15:00,31.02,31.04,31.01,31.04,76200.0,22.4873,22.5018,22.4801,22.5018,76200.0
2011-02-16 15:20:00,31.04,31.04,31.03,31.03,19300.0,22.5018,22.5018,22.4946,22.4946,19300.0
2011-02-16 15:25:00,31.04,31.04,30.95,30.97,79500.0,22.5018,22.5018,22.4366,22.4511,79500.0
2011-02-16 15:30:00,30.97,30.97,30.95,30.95,25200.0,22.4511,22.4511,22.4366,22.4366,25200.0
2011-02-16 15:35:00,30.96,31.0,30.95,31.0,59700.0,22.4438,22.4728,22.4366,22.4728,59700.0
2011-02-16 15:40:00,30.99,31.0,30.97,30.98,32100.0,22.4656,22.4728,22.4511,22.4583,32100.0
2011-02-16 15:45:00,30.98,30.99,30.95,30.98,95800.0,22.4583,22.4656,22.4366,22.4583,95800.0
2011-02-16 15:50:00,30.97,30.99,30.89,30.91,146800.0,22.4511,22.4656,22.3931,22.4076,146800.0
2011-02-16 15:55:00,30.91,30.93,30.88,30.89,324800.0,22.4076,22.4221,22.3858,22.3931,324800.0
2011-02-17 09:30:00,30.6,30.85,30.6,30.8,112800.0,22.1829,22.3641,22.1829,22.3278,112800.0
2011-02-17 09:35:00,30.8,30.84,30.75,30.82,27700.0,22.3278,22.3568,22.2916,22.3423,27700.0
2011-02-17 09:40:00,30.83,30.99,30.8,30.99,451200.0,22.3496,22.4656,22.3278,22.4656,451200.0
2011-02-17 09:45:00,30.99,31.32,30.98,31.23,355000.0,22.4656,22.7048,22.4583,22.6396,355000.0
2011-02-17 09:50:00,31.23,31.23,31.17,31.22,37800.0,22.6396,22.6396,22.5961,22.6323,37800.0
2011-02-17 09:55:00,31.21,31.22,31.14,31.21,30800.0,22.6251,22.6323,22.5743,22.6251,30800.0
2011-02-17 10:00:00,31.21,31.32,31.18,31.31,173700.0,22.6251,22.7048,22.6033,22.6976,173700.0
2011-02-17 10:05:00,31.32,31.36,31.29,31.32,84900.0,22.7048,22.7338,22.6831,22.7048,84900.0
2011-02-17 10:10:00,31.32,31.5,31.32,31.5,184400.0,22.7048,22.8353,22.7048,22.8353,184400.0
2011-02-17 10:15:00,31.51,31.64,31.44,31.64,433600.0,22.8425,22.9368,22.7918,22.9368,433600.0
2011-02-17 10:20:00,31.63,31.67,31.5,31.5,195300.0,22.9295,22.9585,22.8353,22.8353,195300.0
2011-02-17 10:25:00,31.5,31.5,31.31,31.36,160600.0,22.8353,22.8353,22.6976,22.7338,160600.0
2011-02-17 10:30:00,31.37,31.44,31.33,31.36,86900.0,22.7411,22.7918,22.7121,22.7338,86900.0
2011-02-17 10:35:00,31.36,31.49,31.35,31.46,264100.0,22.7338,22.828,22.7266,22.8063,264100.0
2011-02-17 10:40:00,31.47,31.47,31.29,31.33,133300.0,22.8135,22.8135,22.6831,22.7121,133300.0
2011-02-17 10:45:00,31.32,31.39,31.3,31.38,30700.0,22.7048,22.7556,22.6903,22.7483,30700.0
2011-02-17 10:50:00,31.37,31.39,31.33,31.39,29500.0,22.7411,22.7556,22.7121,22.7556,29500.0
2011-02-17 10:55:00,31.4,31.45,31.35,31.37,47900.0,22.7628,22.799,22.7266,22.7411,47900.0
2011-02-17 11:00:00,31.37,31.37,31.25,31.25,43400.0,22.7411,22.7411,22.6541,22.6541,43400.0
2011-02-17 11:05:00,31.24,31.27,31.21,31.23,52500.0,22.6468,22.6686,22.6251,22.6396,52500.0
2011-02-17 11:10:00,31.23,31.28,31.22,31.26,32200.0,22.6396,22.6758,22.6323,22.6613,32200.0
2011-02-17 11:15:00,31.27,31.28,31.23,31.24,18400.0,22.6686,22.6758,22.6396,22.6468,18400.0
2011-02-17 11:20:00,31.24,31.31,31.23,31.31,24800.0,22.6468,22.6976,22.6396,22.6976,24800.0
2011-02-17 11:25:00,31.31,31.42,31.31,31.4,48900.0,22.6976,22.7773,22.6976,22.7628,48900.0
2011-02-17 11:30:00,31.4,31.46,31.36,31.45,43100.0,22.7628,22.8063,22.7338,22.799,43100.0
2011-02-17 11:35:00,31.45,31.48,31.42,31.47,70300.0,22.799,22.8208,22.7773,22.8135,70300.0
2011-02-17 11:40:00,31.46,31.47,31.45,31.46,15600.0,22.8063,22.8135,22.799,22.8063,15600.0
2011-02-17 11:45:00,31.46,31.46,31.42,31.44,57500.0,22.8063,22.8063,22.7773,22.7918,57500.0
2011-02-17 11:50:00,31.43,31.43,31.41,31.42,6600.0,22.7845,22.7845,22.7701,22.7773,6600.0
2011-02-17 11:55:00,31.42,31.43,31.38,31.41,62300.0,22.7773,22.7845,22.7483,22.7701,62300.0
2011-02-17 12:00:00,31.4,31.47,31.39,31.43,75000.0,22.7628,22.8135,22.7556,22.7845,75000.0
2011-02-17 12:05:00,31.43,31.44,31.4,31.41,21600.0,22.7845,22.7918,22.7628,22.7701,21600.0
2011-02-17 12:10:00,31.4,31.4,31.38,31.4,76500.0,22.7628,22.7628,22.7483,22.7628,76500.0
2011-02-17 12:15:00,31.4,31.4,31.39,31.4,5800.0,22.7628,22.7628,22.7556,22.7628,5800.0
2011-02-17 12:20:00,31.4,31.41,31.33,31.34,52800.0,22.7628,22.7701,22.7121,22.7193,52800.0
2011-02-17 12:25:00,31.33,31.34,31.31,31.33,25900.0,22.7121,22.7193,22.6976,22.7121,25900.0
2011-02-17 12:30:00,31.34,31.36,31.31,31.31,47800.0,22.7193,22.7338,22.6976,22.6976,47800.0
2011-02-17 12:35:00,31.32,31.32,31.27,31.28,18900.0,22.7048,22.7048,22.6686,22.6758,18900.0
2011-02-17 12:40:00,31.27,31.34,31.26,31.33,61200.0,22.6686,22.7193,22.6613,22.7121,61200.0
2011-02-17 12:45:00,31.33,31.41,31.32,31.41,72200.0,22.7121,22.7701,22.7048,22.7701,72200.0
2011-02-17 12:50:00,31.4,31.41,31.39,31.41,64100.0,22.7628,22.7701,22.7556,22.7701,64100.0
2011-02-17 12:55:00,31.4,31.44,31.4,31.42,97100.0,22.7628,22.7918,22.7628,22.7773,97100.0
2011-02-17 13:00:00,31.42,31.43,31.4,31.41,25600.0,22.7773,22.7845,22.7628,22.7701,25600.0
2011-02-17 13:05:00,31.4,31.42,31.4,31.41,31200.0,22.7628,22.7773,22.7628,22.7701,31200.0
2011-02-17 13:10:00,31.41,31.41,31.34,31.34,64900.0,22.7701,22.7701,22.7193,22.7193,64900.0
2011-02-17 13:15:00,31.35,31.37,31.34,31.34,24400.0,22.7266,22.7411,22.7193,22.7193,24400.0
2011-02-17 13:20:00,31.34,31.35,31.29,31.29,33000.0,22.7193,22.7266,22.6831,22.6831,33000.0
2011-02-17 13:25:00,31.29,31.35,31.29,31.34,34400.0,22.6831,22.7266,22.6831,22.7193,34400.0
2011-02-17 13:30:00,31.34,31.35,31.31,31.31,20700.0,22.7193,22.7266,22.6976,22.6976,20700.0
2011-02-17 13:35:00,31.31,31.31,31.3,31.31,6100.0,22.6976,22.6976,22.6903,22.6976,6100.0
2011-02-17 13:40:00,31.31,31.35,31.3,31.35,26700.0,22.6976,22.7266,22.6903,22.7266,26700.0
2011-02-17 13:45:00,31.34,31.36,31.34,31.36,6900.0,22.7193,22.7338,22.7193,22.7338,6900.0
2011-02-17 13:50:00,31.36,31.36,31.34,31.34,10200.0,22.7338,22.7338,22.7193,22.7193,10200.0
2011-02-17 13:55:00,31.34,31.37,31.33,31.36,30100.0,22.7193,22.7411,22.7121,22.7338,30100.0
2011-02-17 14:00:00,31.35,31.36,31.34,31.34,20900.0,22.7266,22.7338,22.7193,22.7193,20900.0
2011-02-17 14:05:00,31.33,31.37,31.33,31.37,14200.0,22.7121,22.7411,22.7121,22.7411,14200.0
2011-02-17 14:10:00,31.37,31.39,31.36,31.39,14100.0,22.7411,22.7556,22.7338,22.7556,14100.0
2011-02-17 14:15:00,31.38,31.4,31.38,31.4,24100.0,22.7483,22.7628,22.7483,22.7628,24100.0
2011-02-17 14:20:00,31.4,31.4,31.37,31.37,25700.0,22.7628,22.7628,22.7411,22.7411,25700.0
2011-02-17 14:25:00,31.36,31.37,31.35,31.37,64900.0,22.7338,22.7411,22.7266,22.7411,64900.0
2011-02-17 14:30:00,31.37,31.39,31.37,31.39,66500.0,22.7411,22.7556,22.7411,22.7556,66500.0
2011-02-17 14:35:00,31.39,31.39,31.38,31.39,59300.0,22.7556,22.7556,22.7483,22.7556,59300.0
2011-02-17 14:40:00,31.39,31.39,31.38,31.39,19000.0,22.7556,22.7556,22.7483,22.7556,19000.0
2011-02-17 14:45:00,31.39,31.44,31.38,31.44,83100.0,22.7556,22.7918,22.7483,22.7918,83100.0
2011-02-17 14:50:00,31.44,31.49,31.44,31.49,61300.0,22.7918,22.828,22.7918,22.828,61300.0
2011-02-17 14:55:00,31.48,31.54,31.48,31.54,133900.0,22.8208,22.8643,22.8208,22.8643,133900.0
2011-02-17 15:00:00,31.54,31.54,31.49,31.5,134200.0,22.8643,22.8643,22.828,22.8353,134200.0
2011-02-17 15:05:00,31.5,31.52,31.5,31.51,95400.0,22.8353,22.8498,22.8353,22.8425,95400.0
2011-02-17 15:10:00,31.52,31.53,31.49,31.53,114200.0,22.8498,22.857,22.828,22.857,114200.0
2011-02-17 15:15:00,31.52,31.61,31.52,31.61,144600.0,22.8498,22.915,22.8498,22.915,144600.0
2011-02-17 15:20:00,31.61,31.62,31.57,31.62,104700.0,22.915,22.9223,22.886,22.9223,104700.0
2011-02-17 15:25:00,31.61,31.63,31.59,31.6,138900.0,22.915,22.9295,22.9005,22.9078,138900.0
2011-02-17 15:30:00,31.59,31.6,31.56,31.56,87800.0,22.9005,22.9078,22.8788,22.8788,87800.0
2011-02-17 15:35:00,31.57,31.58,31.56,31.56,34700.0,22.886,22.8933,22.8788,22.8788,34700.0
2011-02-17 15:40:00,31.57,31.57,31.56,31.57,72200.0,22.886,22.886,22.8788,22.886,72200.0
2011-02-17 15:45:00,31.56,31.64,31.55,31.64,269200.0,22.8788,22.9368,22.8715,22.9368,269200.0
2011-02-17 15:50:00,31.64,31.66,31.57,31.59,330000.0,22.9368,22.9513,22.886,22.9005,330000.0
2011-02-17 15:55:00,31.59,31.66,31.58,31.62,641300.0,22.9005,22.9513,22.8933,22.9223,641300.0
2011-02-18 09:30:00,31.68,31.77,31.45,31.47,782500.0,22.9658,23.031,22.799,22.8135,782500.0
2011-02-18 09:35:00,31.49,31.57,31.41,31.51,90300.0,22.828,22.886,22.7701,22.8425,90300.0
2011-02-18 09:40:00,31.51,31.53,31.48,31.5,58200.0,22.8425,22.857,22.8208,22.8353,58200.0
2011-02-18 09:45:00,31.5,31.5,31.41,31.5,96100.0,22.8353,22.8353,22.7701,22.8353,96100.0
2011-02-18 09:50:00,31.49,31.5,31.43,31.44,70200.0,22.828,22.8353,22.7845,22.7918,70200.0
2011-02-18 09:55:00,31.45,31.5,31.44,31.48,36800.0,22.799,22.8353,22.7918,22.8208,36800.0
2011-02-18 10:00:00,31.48,31.57,31.48,31.57,55700.0,22.8208,22.886,22.8208,22.886,55700.0
2011-02-18 10:05:00,31.57,31.6,31.56,31.6,64600.0,22.886,22.9078,22.8788,22.9078,64600.0
2011-02-18 10:10:00,31.6,31.61,31.56,31.56,97400.0,22.9078,22.915,22.8788,22.8788,97400.0
2011-02-18 10:15:00,31.57,31.6,31.56,31.57,78800.0,22.886,22.9078,22.8788,22.886,78800.0
2011-02-18 10:20:00,31.57,31.61,31.53,31.6,97800.0,22.886,22.915,22.857,22.9078,97800.0
2011-02-18 10:25:00,31.6,31.62,31.51,31.54,170300.0,22.9078,22.9223,22.8425,22.8643,170300.0
2011-02-18 10:30:00,31.54,31.55,31.48,31.53,61200.0,22.8643,22.8715,22.8208,22.857,61200.0
2011-02-18 10:35:00,31.53,31.63,31.52,31.62,93900.0,22.857,22.9295,22.8498,22.9223,93900.0
2011-02-18 10:40:00,31.61,31.71,31.59,31.69,185300.0,22.915,22.9875,22.9005,22.973,185300.0
2011-02-18 10:45:00,31.7,31.73,31.69,31.71,86000.0,22.9803,23.002,22.973,22.9875,86000.0
2011-02-18 10:50:00,31.71,31.81,31.7,31.75,104200.0,22.9875,23.06,22.9803,23.0165,104200.0
2011-02-18 10:55:00,31.74,31.77,31.73,31.76,42900.0,23.0093,23.031,23.002,23.0238,42900.0
2011-02-18 11:00:00,31.75,31.77,31.71,31.77,41000.0,23.0165,23.031,22.9875,23.031,41000.0
2011-02-18 11:05:00,31.77,31.78,31.77,31.77,19600.0,23.031,23.0383,23.031,23.031,19600.0
2011-02-18 11:10:00,31.77,31.78,31.71,31.72,44700.0,23.031,23.0383,22.9875,22.9948,44700.0
2011-02-18 11:15:00,31.72,31.77,31.7,31.75,83100.0,22.9948,23.031,22.9803,23.0165,83100.0
2011-02-18 11:20:00,31.75,31.82,31.73,31.82,43300.0,23.0165,23.0673,23.002,23.0673,43300.0
2011-02-18 11:25:00,31.83,31.85,31.79,31.81,62100.0,23.0745,23.089,23.0455,23.06,62100.0
2011-02-18 11:30:00,31.83,31.89,31.81,31.87,61500.0,23.0745,23.118,23.06,23.1035,61500.0
2011-02-18 11:35:00,31.87,31.9,31.82,31.83,62700.0,23.1035,23.1253,23.0673,23.0745,62700.0
2011-02-18 11:40:00,31.82,31.83,31.77,31.77,77900.0,23.0673,23.0745,23.031,23.031,77900.0
2011-02-18 11:45:00,31.77,31.78,31.72,31.73,85500.0,23.031,23.0383,22.9948,23.002,85500.0
2011-02-18 11:50:00,31.73,31.76,31.73,31.75,21200.0,23.002,23.0238,23.002,23.0165,21200.0
2011-02-18 11:55:00,31.76,31.8,31.76,31.79,118700.0,23.0238,23.0528,23.0238,23.0455,118700.0
2011-02-18 12:00:00,31.79,31.79,31.73,31.73,120300.0,23.0455,23.0455,23.002,23.002,120300.0
2011-02-18 12:05:00,31.74,31.76,31.73,31.74,20200.0,23.0093,23.0238,23.002,23.0093,20200.0
2011-02-18 12:10:00,31.75,31.75,31.74,31.74,11800.0,23.0165,23.0165,23.0093,23.0093,11800.0
2011-02-18 12:15:00,31.75,31.75,31.72,31.72,71900.0,23.0165,23.0165,22.9948,22.9948,71900.0
2011-02-18 12:20:00,31.72,31.75,31.72,31.74,33400.0,22.9948,23.0165,22.9948,23.0093,33400.0
2011-02-18 12:25:00,31.74,31.77,31.74,31.75,36400.0,23.0093,23.031,23.0093,23.0165,36400.0
2011-02-18 12:30:00,31.75,31.76,31.75,31.75,18600.0,23.0165,23.0238,23.0165,23.0165,18600.0
2011-02-18 12:35:00,31.75,31.76,31.75,31.75,8400.0,23.0165,23.0238,23.0165,23.0165,8400.0
2011-02-18 12:40:00,31.76,31.76,31.74,31.75,67400.0,23.0238,23.0238,23.0093,23.0165,67400.0
2011-02-18 12:45:00,31.75,31.78,31.74,31.77,36500.0,23.0165,23.0383,23.0093,23.031,36500.0
2011-02-18 12:50:00,31.78,31.83,31.77,31.83,20500.0,23.0383,23.0745,23.031,23.0745,20500.0
2011-02-18 12:55:00,31.83,31.83,31.82,31.83,16600.0,23.0745,23.0745,23.0673,23.0745,16600.0
2011-02-18 13:00:00,31.83,31.83,31.76,31.77,99500.0,23.0745,23.0745,23.0238,23.031,99500.0
2011-02-18 13:05:00,31.77,31.78,31.73,31.74,58900.0,23.031,23.0383,23.002,23.0093,58900.0
2011-02-18 13:10:00,31.74,31.8,31.73,31.79,23800.0,23.0093,23.0528,23.002,23.0455,23800.0
2011-02-18 13:15:00,31.79,31.8,31.75,31.78,87200.0,23.0455,23.0528,23.0165,23.0383,87200.0
2011-02-18 13:20:00,31.77,31.78,31.75,31.75,16900.0,23.031,23.0383,23.0165,23.0165,16900.0
2011-02-18 13:25:00,31.75,31.76,31.74,31.74,17800.0,23.0165,23.0238,23.0093,23.0093,17800.0
2011-02-18 13:30:00,31.75,31.79,31.74,31.77,65400.0,23.0165,23.0455,23.0093,23.031,65400.0
2011-02-18 13:35:00,31.78,31.8,31.77,31.77,31800.0,23.0383,23.0528,23.031,23.031,31800.0
2011-02-18 13:40:00,31.77,31.79,31.77,31.79,26500.0,23.031,23.0455,23.031,23.0455,26500.0
2011-02-18 13:45:00,31.79,31.8,31.76,31.76,49900.0,23.0455,23.0528,23.0238,23.0238,49900.0
2011-02-18 13:50:00,31.76,31.83,31.76,31.82,18000.0,23.0238,23.0745,23.0238,23.0673,18000.0
2011-02-18 13:55:00,31.83,31.86,31.82,31.86,13000.0,23.0745,23.0963,23.0673,23.0963,13000.0
2011-02-18 14:00:00,31.86,31.87,31.85,31.86,42400.0,23.0963,23.1035,23.089,23.0963,42400.0
2011-02-18 14:05:00,31.87,31.88,31.86,31.88,13200.0,23.1035,23.1108,23.0963,23.1108,13200.0
2011-02-18 14:10:00,31.88,31.89,31.87,31.88,18900.0,23.1108,23.118,23.1035,23.1108,18900.0
2011-02-18 14:15:00,31.89,31.93,31.88,31.93,86900.0,23.118,23.147,23.1108,23.147,86900.0
2011-02-18 14:20:00,31.93,31.93,31.88,31.9,56100.0,23.147,23.147,23.1108,23.1253,56100.0
2011-02-18 14:25:00,31.89,31.96,31.85,31.96,167600.0,23.118,23.1688,23.089,23.1688,167600.0
2011-02-18 14:30:00,31.96,32.01,31.94,32.01,111500.0,23.1688,23.205,23.1543,23.205,111500.0
2011-02-18 14:35:00,32.01,32.04,32.0,32.01,61600.0,23.205,23.2268,23.1978,23.205,61600.0
2011-02-18 14:40:00,32.0,32.01,32.0,32.01,8200.0,23.1978,23.205,23.1978,23.205,8200.0
2011-02-18 14:45:00,32.01,32.04,32.0,32.01,62100.0,23.205,23.2268,23.1978,23.205,62100.0
2011-02-18 14:50:00,32.0,32.03,31.98,32.02,76800.0,23.1978,23.2195,23.1833,23.2123,76800.0
2011-02-18 14:55:00,32.03,32.07,32.01,32.07,89000.0,23.2195,23.2485,23.205,23.2485,89000.0
2011-02-18 15:00:00,32.07,32.08,32.03,32.04,215800.0,23.2485,23.2558,23.2195,23.2268,215800.0
2011-02-18 15:05:00,32.05,32.05,32.04,32.05,37900.0,23.234,23.234,23.2268,23.234,37900.0
2011-02-18 15:10:00,32.05,32.05,32.04,32.05,46800.0,23.234,23.234,23.2268,23.234,46800.0
2011-02-18 15:15:00,32.05,32.05,32.04,32.05,40500.0,23.234,23.234,23.2268,23.234,40500.0
2011-02-18 15:20:00,32.05,32.08,32.04,32.07,59900.0,23.234,23.2558,23.2268,23.2485,59900.0
2011-02-18 15:25:00,32.07,32.08,32.05,32.08,77500.0,23.2485,23.2558,23.234,23.2558,77500.0
2011-02-18 15:30:00,32.08,32.08,32.0,32.01,133400.0,23.2558,23.2558,23.1978,23.205,133400.0
2011-02-18 15:35:00,32.01,32.09,32.01,32.09,91000.0,23.205,23.263,23.205,23.263,91000.0
2011-02-18 15:40:00,32.08,32.09,32.01,32.04,199800.0,23.2558,23.263,23.205,23.2268,199800.0
2011-02-18 15:45:00,32.04,32.11,32.04,32.04,275000.0,23.2268,23.2775,23.2268,23.2268,275000.0
2011-02-18 15:50:00,32.04,32.08,32.02,32.08,196400.0,23.2268,23.2558,23.2123,23.2558,196400.0
2011-02-18 15:55:00,32.07,32.11,32.07,32.1,392900.0,23.2485,23.2775,23.2485,23.2703,392900.0
2011-02-22 09:30:00,31.8,31.83,31.54,31.83,148000.0,23.0528,23.0745,22.8643,23.0745,148000.0
2011-02-22 09:35:00,31.82,31.85,31.7,31.82,58400.0,23.0673,23.089,22.9803,23.0673,58400.0
2011-02-22 09:40:00,31.82,31.85,31.72,31.75,56700.0,23.0673,23.089,22.9948,23.0165,56700.0
2011-02-22 09:45:00,31.74,31.77,31.7,31.75,58700.0,23.0093,23.031,22.9803,23.0165,58700.0
2011-02-22 09:50:00,31.74,31.83,31.74,31.79,69900.0,23.0093,23.0745,23.0093,23.0455,69900.0
2011-02-22 09:55:00,31.8,31.88,31.79,31.86,77100.0,23.0528,23.1108,23.0455,23.0963,77100.0
2011-02-22 10:00:00,31.86,31.87,31.73,31.84,126900.0,23.0963,23.1035,23.002,23.0818,126900.0
2011-02-22 10:05:00,31.84,31.87,31.76,31.78,164000.0,23.0818,23.1035,23.0238,23.0383,164000.0
2011-02-22 10:10:00,31.78,31.86,31.77,31.84,80200.0,23.0383,23.0963,23.031,23.0818,80200.0
2011-02-22 10:15:00,31.85,31.9,31.84,31.9,77700.0,23.089,23.1253,23.0818,23.1253,77700.0
2011-02-22 10:20:00,31.9,31.92,31.86,31.89,63500.0,23.1253,23.1398,23.0963,23.118,63500.0
2011-02-22 10:25:00,31.9,31.92,31.87,31.88,71600.0,23.1253,23.1398,23.1035,23.1108,71600.0
2011-02-22 10:30:00,31.88,31.96,31.86,31.93,140800.0,23.1108,23.1688,23.0963,23.147,140800.0
2011-02-22 10:35:00,31.92,32.0,31.9,32.0,69400.0,23.1398,23.1978,23.1253,23.1978,69400.0
2011-02-22 10:40:00,32.0,32.0,31.97,31.98,36300.0,23.1978,23.1978,23.176,23.1833,36300.0
2011-02-22 10:45:00,31.98,32.0,31.97,31.97,36600.0,23.1833,23.1978,23.176,23.176,36600.0
2011-02-22 10:50:00,31.97,32.0,31.94,31.95,40600.0,23.176,23.1978,23.1543,23.1615,40600.0
2011-02-22 10:55:00,31.96,31.99,31.95,31.98,37600.0,23.1688,23.1905,23.1615,23.1833,37600.0
2011-02-22 11:00:00,31.99,32.0,31.95,31.98,180900.0,23.1905,23.1978,23.1615,23.1833,180900.0
2011-02-22 11:05:00,31.97,31.97,31.95,31.96,45700.0,23.176,23.176,23.1615,23.1688,45700.0
2011-02-22 11:10:00,31.96,31.99,31.96,31.96,42200.0,23.1688,23.1905,23.1688,23.1688,42200.0
2011-02-22 11:15:00,31.97,31.99,31.96,31.99,83700.0,23.176,23.1905,23.1688,23.1905,83700.0
2011-02-22 11:20:00,31.99,32.0,31.92,31.93,87400.0,23.1905,23.1978,23.1398,23.147,87400.0
2011-02-22 11:25:00,31.94,31.98,31.91,31.98,52700.0,23.1543,23.1833,23.1325,23.1833,52700.0
2011-02-22 11:30:00,31.98,31.98,31.93,31.98,48300.0,23.1833,23.1833,23.147,23.1833,48300.0
2011-02-22 11:35:00,31.98,31.99,31.96,31.99,34200.0,23.1833,23.1905,23.1688,23.1905,34200.0
2011-02-22 11:40:00,31.98,31.98,31.92,31.92,39000.0,23.1833,23.1833,23.1398,23.1398,39000.0
2011-02-22 11:45:00,31.92,31.92,31.84,31.85,50200.0,23.1398,23.1398,23.0818,23.089,50200.0
2011-02-22 11:50:00,31.84,31.84,31.76,31.77,48500.0,23.0818,23.0818,23.0238,23.031,48500.0
2011-02-22 11:55:00,31.77,31.82,31.77,31.78,27000.0,23.031,23.0673,23.031,23.0383,27000.0
2011-02-22 12:00:00,31.78,31.78,31.7,31.74,30400.0,23.0383,23.0383,22.9803,23.0093,30400.0
2011-02-22 12:05:00,31.74,31.79,31.73,31.75,29600.0,23.0093,23.0455,23.002,23.0165,29600.0
2011-02-22 12:10:00,31.76,31.77,31.69,31.7,30900.0,23.0238,23.031,22.973,22.9803,30900.0
2011-02-22 12:15:00,31.7,31.78,31.69,31.78,59100.0,22.9803,23.0383,22.973,23.0383,59100.0
2011-02-22 12:20:00,31.79,31.8,31.78,31.79,13500.0,23.0455,23.0528,23.0383,23.0455,13500.0
2011-02-22 12:25:00,31.8,31.88,31.79,31.88,29400.0,23.0528,23.1108,23.0455,23.1108,29400.0
2011-02-22 12:30:00,31.87,31.91,31.86,31.91,24600.0,23.1035,23.1325,23.0963,23.1325,24600.0
2011-02-22 12:35:00,31.91,31.93,31.91,31.92,36700.0,23.1325,23.147,23.1325,23.1398,36700.0
2011-02-22 12:40:00,31.92,31.93,31.86,31.89,72300.0,23.1398,23.147,23.0963,23.118,72300.0
2011-02-22 12:45:00,31.89,31.94,31.87,31.88,60200.0,23.118,23.1543,23.1035,23.1108,60200.0
2011-02-22 12:50:00,31.88,31.88,31.82,31.86,62400.0,23.1108,23.1108,23.0673,23.0963,62400.0
2011-02-22 12:55:00,31.86,31.86,31.81,31.85,46400.0,23.0963,23.0963,23.06,23.089,46400.0
2011-02-22 13:00:00,31.85,31.87,31.81,31.85,53500.0,23.089,23.1035,23.06,23.089,53500.0
2011-02-22 13:05:00,31.85,31.89,31.83,31.89,80800.0,23.089,23.118,23.0745,23.118,80800.0
2011-02-22 13:10:00,31.9,31.9,31.86,31.9,39600.0,23.1253,23.1253,23.0963,23.1253,39600.0
2011-02-22 13:15:00,31.9,31.92,31.89,31.91,40800.0,23.1253,23.1398,23.118,23.1325,40800.0
2011-02-22 13:20:00,31.9,31.91,31.82,31.82,48900.0,23.1253,23.1325,23.0673,23.0673,48900.0
2011-02-22 13:25:00,31.83,31.89,31.81,31.89,61100.0,23.0745,23.118,23.06,23.118,61100.0
2011-02-22 13:30:00,31.88,31.88,31.86,31.88,33100.0,23.1108,23.1108,23.0963,23.1108,33100.0
2011-02-22 13:35:00,31.87,31.91,31.85,31.85,57100.0,23.1035,23.1325,23.089,23.089,57100.0
2011-02-22 13:40:00,31.85,31.86,31.83,31.84,52400.0,23.089,23.0963,23.0745,23.0818,52400.0
2011-02-22 13:45:00,31.84,31.84,31.77,31.8,60500.0,23.0818,23.0818,23.031,23.0528,60500.0
2011-02-22 13:50:00,31.8,31.84,31.79,31.83,48000.0,23.0528,23.0818,23.0455,23.0745,48000.0
2011-02-22 13:55:00,31.83,31.83,31.77,31.8,30700.0,23.0745,23.0745,23.031,23.0528,30700.0
2011-02-22 14:00:00,31.8,31.8,31.73,31.74,75000.0,23.0528,23.0528,23.002,23.0093,75000.0
2011-02-22 14:05:00,31.73,31.74,31.68,31.72,69200.0,23.002,23.0093,22.9658,22.9948,69200.0
2011-02-22 14:10:00,31.72,31.72,31.71,31.72,14900.0,22.9948,22.9948,22.9875,22.9948,14900.0
2011-02-22 14:15:00,31.72,31.79,31.71,31.78,43200.0,22.9948,23.0455,22.9875,23.0383,43200.0
2011-02-22 14:20:00,31.77,31.78,31.73,31.77,41100.0,23.031,23.0383,23.002,23.031,41100.0
2011-02-22 14:25:00,31.77,31.77,31.73,31.75,42400.0,23.031,23.031,23.002,23.0165,42400.0
2011-02-22 14:30:00,31.75,31.76,31.74,31.75,82700.0,23.0165,23.0238,23.0093,23.0165,82700.0
2011-02-22 14:35:00,31.76,31.81,31.76,31.79,34300.0,23.0238,23.06,23.0238,23.0455,34300.0
2011-02-22 14:40:00,31.78,31.78,31.75,31.78,16700.0,23.0383,23.0383,23.0165,23.0383,16700.0
2011-02-22 14:45:00,31.78,31.92,31.78,31.92,69300.0,23.0383,23.1398,23.0383,23.1398,69300.0
2011-02-22 14:50:00,31.91,31.92,31.86,31.86,63200.0,23.1325,23.1398,23.0963,23.0963,63200.0
2011-02-22 14:55:00,31.86,31.89,31.83,31.86,90900.0,23.0963,23.118,23.0745,23.0963,90900.0
2011-02-22 15:00:00,31.86,31.92,31.83,31.85,138800.0,23.0963,23.1398,23.0745,23.089,138800.0
2011-02-22 15:05:00,31.85,31.87,31.79,31.81,112900.0,23.089,23.1035,23.0455,23.06,112900.0
2011-02-22 15:10:00,31.82,31.86,31.82,31.83,40600.0,23.0673,23.0963,23.0673,23.0745,40600.0
2011-02-22 15:15:00,31.83,31.84,31.79,31.79,30400.0,23.0745,23.0818,23.0455,23.0455,30400.0
2011-02-22 15:20:00,31.79,31.8,31.74,31.78,65300.0,23.0455,23.0528,23.0093,23.0383,65300.0
2011-02-22 15:25:00,31.77,31.8,31.74,31.78,52700.0,23.031,23.0528,23.0093,23.0383,52700.0
2011-02-22 15:30:00,31.79,31.84,31.78,31.83,57100.0,23.0455,23.0818,23.0383,23.0745,57100.0
2011-02-22 15:35:00,31.83,31.83,31.73,31.75,67600.0,23.0745,23.0745,23.002,23.0165,67600.0
2011-02-22 15:40:00,31.74,31.8,31.72,31.78,127100.0,23.0093,23.0528,22.9948,23.0383,127100.0
2011-02-22 15:45:00,31.78,31.78,31.7,31.72,200800.0,23.0383,23.0383,22.9803,22.9948,200800.0
2011-02-22 15:50:00,31.71,31.76,31.7,31.71,146200.0,22.9875,23.0238,22.9803,22.9875,146200.0
2011-02-22 15:55:00,31.7,31.75,31.69,31.74,306900.0,22.9803,23.0165,22.973,23.0093,306900.0
2011-02-23 09:30:00,31.7,31.81,31.58,31.81,65200.0,22.9803,23.06,22.8933,23.06,65200.0
2011-02-23 09:35:00,31.8,32.16,31.75,32.08,121400.0,23.0528,23.3137,23.0165,23.2558,121400.0
2011-02-23 09:40:00,32.07,32.15,31.93,32.06,56300.0,23.2485,23.3065,23.147,23.2413,56300.0
2011-02-23 09:45:00,32.06,32.08,31.79,31.92,70100.0,23.2413,23.2558,23.0455,23.1398,70100.0
2011-02-23 09:50:00,31.92,32.02,31.9,31.92,40000.0,23.1398,23.2123,23.1253,23.1398,40000.0
2011-02-23 09:55:00,31.9,31.97,31.9,31.94,24300.0,23.1253,23.176,23.1253,23.1543,24300.0
2011-02-23 10:00:00,31.95,32.0,31.92,31.95,47000.0,23.1615,23.1978,23.1398,23.1615,47000.0
2011-02-23 10:05:00,31.94,31.98,31.9,31.9,58200.0,23.1543,23.1833,23.1253,23.1253,58200.0
2011-02-23 10:10:00,31.9,31.98,31.9,31.95,65100.0,23.1253,23.1833,23.1253,23.1615,65100.0
2011-02-23 10:15:00,31.95,31.97,31.9,31.97,34400.0,23.1615,23.176,23.1253,23.176,34400.0
2011-02-23 10:20:00,31.97,32.05,31.95,32.0,95600.0,23.176,23.234,23.1615,23.1978,95600.0
2011-02-23 10:25:00,31.99,31.99,31.83,31.83,59800.0,23.1905,23.1905,23.0745,23.0745,59800.0
2011-02-23 10:30:00,31.83,31.89,31.79,31.79,78300.0,23.0745,23.118,23.0455,23.0455,78300.0
2011-02-23 10:35:00,31.79,31.8,31.72,31.78,44500.0,23.0455,23.0528,22.9948,23.0383,44500.0
2011-02-23 10:40:00,31.78,31.79,31.7,31.75,49500.0,23.0383,23.0455,22.9803,23.0165,49500.0
2011-02-23 10:45:00,31.75,31.82,31.74,31.81,33900.0,23.0165,23.0673,23.0093,23.06,33900.0
2011-02-23 10:50:00,31.81,31.82,31.77,31.77,25200.0,23.06,23.0673,23.031,23.031,25200.0
2011-02-23 10:55:00,31.78,31.8,31.77,31.77,19700.0,23.0383,23.0528,23.031,23.031,19700.0
2011-02-23 11:00:00,31.78,31.78,31.72,31.72,39200.0,23.0383,23.0383,22.9948,22.9948,39200.0
2011-02-23 11:05:00,31.72,31.81,31.72,31.79,49200.0,22.9948,23.06,22.9948,23.0455,49200.0
2011-02-23 11:10:00,31.8,31.81,31.74,31.76,113900.0,23.0528,23.06,23.0093,23.0238,113900.0
2011-02-23 11:15:00,31.76,31.79,31.72,31.74,42800.0,23.0238,23.0455,22.9948,23.0093,42800.0
2011-02-23 11:20:00,31.74,31.77,31.74,31.74,26200.0,23.0093,23.031,23.0093,23.0093,26200.0
2011-02-23 11:25:00,31.74,31.77,31.72,31.73,41500.0,23.0093,23.031,22.9948,23.002,41500.0
2011-02-23 11:30:00,31.72,31.77,31.72,31.77,70900.0,22.9948,23.031,22.9948,23.031,70900.0
2011-02-23 11:35:00,31.77,31.77,31.72,31.73,50200.0,23.031,23.031,22.9948,23.002,50200.0
2011-02-23 11:40:00,31.73,31.76,31.68,31.68,47800.0,23.002,23.0238,22.9658,22.9658,47800.0
2011-02-23 11:45:00,31.67,31.71,31.61,31.61,47400.0,22.9585,22.9875,22.915,22.915,47400.0
2011-02-23 11:50:00,31.61,31.66,31.6,31.64,23900.0,22.915,22.9513,22.9078,22.9368,23900.0
2011-02-23 11:55:00,31.63,31.63,31.58,31.61,50100.0,22.9295,22.9295,22.8933,22.915,50100.0
2011-02-23 12:00:00,31.62,31.64,31.57,31.59,34100.0,22.9223,22.9368,22.886,22.9005,34100.0
2011-02-23 12:05:00,31.58,31.61,31.58,31.58,32900.0,22.8933,22.915,22.8933,22.8933,32900.0
2011-02-23 12:10:00,31.58,31.59,31.54,31.55,39700.0,22.8933,22.9005,22.8643,22.8715,39700.0
2011-02-23 12:15:00,31.55,31.56,31.52,31.52,63700.0,22.8715,22.8788,22.8498,22.8498,63700.0
2011-02-23 12:20:00,31.52,31.55,31.5,31.54,54400.0,22.8498,22.8715,22.8353,22.8643,54400.0
2011-02-23 12:25:00,31.54,31.55,31.53,31.54,27400.0,22.8643,22.8715,22.857,22.8643,27400.0
2011-02-23 12:30:00,31.55,31.55,31.53,31.53,21400.0,22.8715,22.8715,22.857,22.857,21400.0
2011-02-23 12:35:00,31.54,31.59,31.53,31.59,18400.0,22.8643,22.9005,22.857,22.9005,18400.0
2011-02-23 12:40:00,31.58,31.58,31.55,31.58,25800.0,22.8933,22.8933,22.8715,22.8933,25800.0
2011-02-23 12:45:00,31.58,31.58,31.54,31.54,15900.0,22.8933,22.8933,22.8643,22.8643,15900.0
2011-02-23 12:50:00,31.54,31.56,31.54,31.55,21100.0,22.8643,22.8788,22.8643,22.8715,21100.0
2011-02-23 12:55:00,31.55,31.59,31.54,31.59,35800.0,22.8715,22.9005,22.8643,22.9005,35800.0
2011-02-23 13:00:00,31.59,31.62,31.58,31.61,73200.0,22.9005,22.9223,22.8933,22.915,73200.0
2011-02-23 13:05:00,31.6,31.61,31.53,31.54,18700.0,22.9078,22.915,22.857,22.8643,18700.0
2011-02-23 13:10:00,31.54,31.56,31.53,31.56,34200.0,22.8643,22.8788,22.857,22.8788,34200.0
2011-02-23 13:15:00,31.56,31.56,31.47,31.49,75300.0,22.8788,22.8788,22.8135,22.828,75300.0
2011-02-23 13:20:00,31.5,31.55,31.48,31.53,55600.0,22.8353,22.8715,22.8208,22.857,55600.0
2011-02-23 13:25:00,31.54,31.63,31.54,31.63,81300.0,22.8643,22.9295,22.8643,22.9295,81300.0
2011-02-23 13:30:00,31.62,31.62,31.54,31.56,82800.0,22.9223,22.9223,22.8643,22.8788,82800.0
2011-02-23 13:35:00,31.56,31.62,31.56,31.59,70100.0,22.8788,22.9223,22.8788,22.9005,70100.0
2011-02-23 13:40:00,31.59,31.6,31.51,31.59,38300.0,22.9005,22.9078,22.8425,22.9005,38300.0
2011-02-23 13:45:00,31.59,31.64,31.57,31.61,42700.0,22.9005,22.9368,22.886,22.915,42700.0
2011-02-23 13:50:00,31.61,31.63,31.6,31.63,11400.0,22.915,22.9295,22.9078,22.9295,11400.0
2011-02-23 13:55:00,31.64,31.65,31.57,31.57,19300.0,22.9368,22.944,22.886,22.886,19300.0
2011-02-23 14:00:00,31.57,31.65,31.56,31.64,47100.0,22.886,22.944,22.8788,22.9368,47100.0
2011-02-23 14:05:00,31.64,31.65,31.59,31.65,16700.0,22.9368,22.944,22.9005,22.944,16700.0
2011-02-23 14:10:00,31.65,31.65,31.57,31.59,22600.0,22.944,22.944,22.886,22.9005,22600.0
2011-02-23 14:15:00,31.59,31.63,31.58,31.63,20300.0,22.9005,22.9295,22.8933,22.9295,20300.0
2011-02-23 14:20:00,31.63,31.66,31.63,31.63,27500.0,22.9295,22.9513,22.9295,22.9295,27500.0
2011-02-23 14:25:00,31.64,31.64,31.59,31.6,19300.0,22.9368,22.9368,22.9005,22.9078,19300.0
2011-02-23 14:30:00,31.6,31.66,31.6,31.62,41600.0,22.9078,22.9513,22.9078,22.9223,41600.0
2011-02-23 14:35:00,31.62,31.63,31.57,31.58,28200.0,22.9223,22.9295,22.886,22.8933,28200.0
2011-02-23 14:40:00,31.58,31.62,31.55,31.56,34100.0,22.8933,22.9223,22.8715,22.8788,34100.0
2011-02-23 14:45:00,31.56,31.58,31.55,31.57,61700.0,22.8788,22.8933,22.8715,22.886,61700.0
2011-02-23 14:50:00,31.57,31.65,31.57,31.65,29400.0,22.886,22.944,22.886,22.944,29400.0
2011-02-23 14:55:00,31.65,31.71,31.65,31.7,82900.0,22.944,22.9875,22.944,22.9803,82900.0
2011-02-23 15:00:00,31.7,31.76,31.69,31.76,77700.0,22.9803,23.0238,22.973,23.0238,77700.0
2011-02-23 15:05:00,31.76,31.81,31.75,31.79,105200.0,23.0238,23.06,23.0165,23.0455,105200.0
2011-02-23 15:10:00,31.8,31.81,31.77,31.78,63800.0,23.0528,23.06,23.031,23.0383,63800.0
2011-02-23 15:15:00,31.78,31.78,31.69,31.71,70700.0,23.0383,23.0383,22.973,22.9875,70700.0
2011-02-23 15:20:00,31.7,31.78,31.7,31.73,40200.0,22.9803,23.0383,22.9803,23.002,40200.0
2011-02-23 15:25:00,31.73,31.74,31.63,31.64,57700.0,23.002,23.0093,22.9295,22.9368,57700.0
2011-02-23 15:30:00,31.64,31.64,31.58,31.64,58600.0,22.9368,22.9368,22.8933,22.9368,58600.0
2011-02-23 15:35:00,31.64,31.65,31.59,31.63,72400.0,22.9368,22.944,22.9005,22.9295,72400.0
2011-02-23 15:40:00,31.64,31.64,31.58,31.58,90100.0,22.9368,22.9368,22.8933,22.8933,90100.0
2011-02-23 15:45:00,31.58,31.58,31.5,31.53,152200.0,22.8933,22.8933,22.8353,22.857,152200.0
2011-02-23 15:50:00,31.54,31.56,31.51,31.51,99600.0,22.8643,22.8788,22.8425,22.8425,99600.0
2011-02-23 15:55:00,31.51,31.52,31.46,31.51,344500.0,22.8425,22.8498,22.8063,22.8425,344500.0
2011-02-24 09:30:00,31.56,31.64,31.42,31.5,77500.0,22.8788,22.9368,22.7773,22.8353,77500.0
2011-02-24 09:35:00,31.49,31.57,31.46,31.57,51500.0,22.828,22.886,22.8063,22.886,51500.0
2011-02-24 09:40:00,31.57,31.59,31.48,31.5,81500.0,22.886,22.9005,22.8208,22.8353,81500.0
2011-02-24 09:45:00,31.5,31.57,31.46,31.5,75700.0,22.8353,22.886,22.8063,22.8353,75700.0
2011-02-24 09:50:00,31.5,31.51,31.4,31.41,35000.0,22.8353,22.8425,22.7628,22.7701,35000.0
2011-02-24 09:55:00,31.41,31.45,31.36,31.43,27300.0,22.7701,22.799,22.7338,22.7845,27300.0
2011-02-24 10:00:00,31.43,31.45,31.33,31.33,72100.0,22.7845,22.799,22.7121,22.7121,72100.0
2011-02-24 10:05:00,31.33,31.39,31.3,31.39,87300.0,22.7121,22.7556,22.6903,22.7556,87300.0
2011-02-24 10:10:00,31.39,31.43,31.38,31.43,48500.0,22.7556,22.7845,22.7483,22.7845,48500.0
2011-02-24 10:15:00,31.44,31.44,31.34,31.36,39200.0,22.7918,22.7918,22.7193,22.7338,39200.0
2011-02-24 10:20:00,31.35,31.39,31.33,31.37,31500.0,22.7266,22.7556,22.7121,22.7411,31500.0
2011-02-24 10:25:00,31.36,31.36,31.29,31.33,21900.0,22.7338,22.7338,22.6831,22.7121,21900.0
2011-02-24 10:30:00,31.32,31.42,31.29,31.37,61300.0,22.7048,22.7773,22.6831,22.7411,61300.0
2011-02-24 10:35:00,31.37,31.37,31.27,31.28,46900.0,22.7411,22.7411,22.6686,22.6758,46900.0
2011-02-24 10:40:00,31.28,31.32,31.26,31.29,78100.0,22.6758,22.7048,22.6613,22.6831,78100.0
2011-02-24 10:45:00,31.3,31.36,31.27,31.35,89600.0,22.6903,22.7338,22.6686,22.7266,89600.0
2011-02-24 10:50:00,31.36,31.37,31.27,31.29,114400.0,22.7338,22.7411,22.6686,22.6831,114400.0
2011-02-24 10:55:00,31.28,31.32,31.24,31.27,82300.0,22.6758,22.7048,22.6468,22.6686,82300.0
2011-02-24 11:00:00,31.27,31.3,31.23,31.27,25200.0,22.6686,22.6903,22.6396,22.6686,25200.0
2011-02-24 11:05:00,31.26,31.3,31.23,31.24,28300.0,22.6613,22.6903,22.6396,22.6468,28300.0
2011-02-24 11:10:00,31.24,31.25,31.15,31.15,65100.0,22.6468,22.6541,22.5816,22.5816,65100.0
2011-02-24 11:15:00,31.15,31.23,31.15,31.22,33600.0,22.5816,22.6396,22.5816,22.6323,33600.0
2011-02-24 11:20:00,31.21,31.25,31.18,31.25,56000.0,22.6251,22.6541,22.6033,22.6541,56000.0
2011-02-24 11:25:00,31.25,31.3,31.23,31.27,139900.0,22.6541,22.6903,22.6396,22.6686,139900.0
2011-02-24 11:30:00,31.28,31.28,31.23,31.24,19800.0,22.6758,22.6758,22.6396,22.6468,19800.0
2011-02-24 11:35:00,31.24,31.24,31.14,31.21,34400.0,22.6468,22.6468,22.5743,22.6251,34400.0
2011-02-24 11:40:00,31.2,31.23,31.19,31.21,49800.0,22.6178,22.6396,22.6106,22.6251,49800.0
2011-02-24 11:45:00,31.2,31.23,31.19,31.22,66600.0,22.6178,22.6396,22.6106,22.6323,66600.0
2011-02-24 11:50:00,31.22,31.25,31.21,31.24,33900.0,22.6323,22.6541,22.6251,22.6468,33900.0
2011-02-24 11:55:00,31.24,31.24,31.16,31.16,22200.0,22.6468,22.6468,22.5888,22.5888,22200.0
2011-02-24 12:00:00,31.16,31.18,31.1,31.11,30800.0,22.5888,22.6033,22.5453,22.5526,30800.0
2011-02-24 12:05:00,31.12,31.14,31.04,31.07,33900.0,22.5598,22.5743,22.5018,22.5236,33900.0
2011-02-24 12:10:00,31.07,31.1,31.07,31.08,20600.0,22.5236,22.5453,22.5236,22.5308,20600.0
2011-02-24 12:15:00,31.09,31.12,31.07,31.12,21000.0,22.5381,22.5598,22.5236,22.5598,21000.0
2011-02-24 12:20:00,31.12,31.13,31.11,31.11,12400.0,22.5598,22.5671,22.5526,22.5526,12400.0
2011-02-24 12:25:00,31.11,31.12,31.04,31.05,68200.0,22.5526,22.5598,22.5018,22.5091,68200.0
2011-02-24 12:30:00,31.06,31.14,31.05,31.12,64200.0,22.5163,22.5743,22.5091,22.5598,64200.0
2011-02-24 12:35:00,31.12,31.19,31.12,31.19,66900.0,22.5598,22.6106,22.5598,22.6106,66900.0
2011-02-24 12:40:00,31.19,31.2,31.14,31.15,41400.0,22.6106,22.6178,22.5743,22.5816,41400.0
2011-02-24 12:45:00,31.14,31.14,31.01,31.06,44300.0,22.5743,22.5743,22.4801,22.5163,44300.0
2011-02-24 12:50:00,31.06,31.07,31.02,31.06,21700.0,22.5163,22.5236,22.4873,22.5163,21700.0
2011-02-24 12:55:00,31.07,31.08,31.03,31.04,44200.0,22.5236,22.5308,22.4946,22.5018,44200.0
2011-02-24 13:00:00,31.04,31.04,30.98,31.01,42900.0,22.5018,22.5018,22.4583,22.4801,42900.0
2011-02-24 13:05:00,31.0,31.01,30.97,31.0,31000.0,22.4728,22.4801,22.4511,22.4728,31000.0
2011-02-24 13:10:00,31.0,31.01,30.97,30.98,38600.0,22.4728,22.4801,22.4511,22.4583,38600.0
2011-02-24 13:15:00,30.98,31.07,30.96,31.04,48900.0,22.4583,22.5236,22.4438,22.5018,48900.0
2011-02-24 13:20:00,31.04,31.05,30.95,30.95,37500.0,22.5018,22.5091,22.4366,22.4366,37500.0
2011-02-24 13:25:00,30.96,31.01,30.95,31.0,53400.0,22.4438,22.4801,22.4366,22.4728,53400.0
2011-02-24 13:30:00,30.99,30.99,30.94,30.95,36600.0,22.4656,22.4656,22.4293,22.4366,36600.0
2011-02-24 13:35:00,30.95,31.03,30.95,31.03,34200.0,22.4366,22.4946,22.4366,22.4946,34200.0
2011-02-24 13:40:00,31.02,31.03,30.93,30.96,41800.0,22.4873,22.4946,22.4221,22.4438,41800.0
2011-02-24 13:45:00,30.95,30.98,30.93,30.93,72100.0,22.4366,22.4583,22.4221,22.4221,72100.0
2011-02-24 13:50:00,30.93,30.95,30.87,30.87,29700.0,22.4221,22.4366,22.3786,22.3786,29700.0
2011-02-24 13:55:00,30.88,30.88,30.81,30.85,73000.0,22.3858,22.3858,22.3351,22.3641,73000.0
2011-02-24 14:00:00,30.85,30.91,30.84,30.87,95800.0,22.3641,22.4076,22.3568,22.3786,95800.0
2011-02-24 14:05:00,30.87,30.93,30.85,30.93,37900.0,22.3786,22.4221,22.3641,22.4221,37900.0
2011-02-24 14:10:00,30.93,31.01,30.93,31.0,64500.0,22.4221,22.4801,22.4221,22.4728,64500.0
2011-02-24 14:15:00,31.0,31.11,30.99,31.1,94200.0,22.4728,22.5526,22.4656,22.5453,94200.0
2011-02-24 14:20:00,31.1,31.12,31.08,31.11,59500.0,22.5453,22.5598,22.5308,22.5526,59500.0
2011-02-24 14:25:00,31.11,31.16,31.1,31.12,68900.0,22.5526,22.5888,22.5453,22.5598,68900.0
2011-02-24 14:30:00,31.09,31.15,31.04,31.15,102500.0,22.5381,22.5816,22.5018,22.5816,102500.0
2011-02-24 14:35:00,31.15,31.16,31.06,31.08,34500.0,22.5816,22.5888,22.5163,22.5308,34500.0
2011-02-24 14:40:00,31.09,31.13,31.06,31.06,40700.0,22.5381,22.5671,22.5163,22.5163,40700.0
2011-02-24 14:45:00,31.05,31.09,31.03,31.07,85000.0,22.5091,22.5381,22.4946,22.5236,85000.0
2011-02-24 14:50:00,31.06,31.06,30.98,31.0,76500.0,22.5163,22.5163,22.4583,22.4728,76500.0
2011-02-24 14:55:00,31.0,31.05,30.99,31.04,91600.0,22.4728,22.5091,22.4656,22.5018,91600.0
2011-02-24 15:00:00,31.04,31.04,31.0,31.03,93500.0,22.5018,22.5018,22.4728,22.4946,93500.0
2011-02-24 15:05:00,31.03,31.13,31.02,31.11,35100.0,22.4946,22.5671,22.4873,22.5526,35100.0
2011-02-24 15:10:00,31.11,31.16,31.09,31.13,122200.0,22.5526,22.5888,22.5381,22.5671,122200.0
2011-02-24 15:15:00,31.13,31.16,31.1,31.14,41800.0,22.5671,22.5888,22.5453,22.5743,41800.0
2011-02-24 15:20:00,31.13,31.2,31.13,31.19,70200.0,22.5671,22.6178,22.5671,22.6106,70200.0
2011-02-24 15:25:00,31.19,31.2,31.12,31.12,86600.0,22.6106,22.6178,22.5598,22.5598,86600.0
2011-02-24 15:30:00,31.12,31.17,31.09,31.16,65000.0,22.5598,22.5961,22.5381,22.5888,65000.0
2011-02-24 15:35:00,31.16,31.17,31.11,31.12,45100.0,22.5888,22.5961,22.5526,22.5598,45100.0
2011-02-24 15:40:00,31.11,31.21,31.1,31.18,56300.0,22.5526,22.6251,22.5453,22.6033,56300.0
2011-02-24 15:45:00,31.17,31.17,31.09,31.09,137200.0,22.5961,22.5961,22.5381,22.5381,137200.0
2011-02-24 15:50:00,31.09,31.11,31.06,31.07,114000.0,22.5381,22.5526,22.5163,22.5236,114000.0
2011-02-24 15:55:00,31.06,31.11,31.05,31.1,285500.0,22.5163,22.5526,22.5091,22.5453,285500.0
2011-02-25 09:30:00,31.14,31.28,31.11,31.15,67100.0,22.5743,22.6758,22.5526,22.5816,67100.0
2011-02-25 09:35:00,31.16,31.26,31.15,31.26,36700.0,22.5888,22.6613,22.5816,22.6613,36700.0
2011-02-25 09:40:00,31.26,31.26,31.18,31.25,51100.0,22.6613,22.6613,22.6033,22.6541,51100.0
2011-02-25 09:45:00,31.25,31.27,31.23,31.26,80400.0,22.6541,22.6686,22.6396,22.6613,80400.0
2011-02-25 09:50:00,31.26,31.28,31.21,31.28,41700.0,22.6613,22.6758,22.6251,22.6758,41700.0
2011-02-25 09:55:00,31.29,31.38,31.26,31.38,43900.0,22.6831,22.7483,22.6613,22.7483,43900.0
2011-02-25 10:00:00,31.38,31.41,31.37,31.4,35000.0,22.7483,22.7701,22.7411,22.7628,35000.0
2011-02-25 10:05:00,31.4,31.4,31.37,31.37,28200.0,22.7628,22.7628,22.7411,22.7411,28200.0
2011-02-25 10:10:00,31.37,31.48,31.35,31.42,49400.0,22.7411,22.8208,22.7266,22.7773,49400.0
2011-02-25 10:15:00,31.43,31.44,31.33,31.34,49700.0,22.7845,22.7918,22.7121,22.7193,49700.0
2011-02-25 10:20:00,31.35,31.48,31.35,31.48,53500.0,22.7266,22.8208,22.7266,22.8208,53500.0
2011-02-25 10:25:00,31.48,31.48,31.39,31.39,51300.0,22.8208,22.8208,22.7556,22.7556,51300.0
2011-02-25 10:30:00,31.4,31.42,31.31,31.36,38100.0,22.7628,22.7773,22.6976,22.7338,38100.0
2011-02-25 10:35:00,31.37,31.44,31.37,31.44,19300.0,22.7411,22.7918,22.7411,22.7918,19300.0
2011-02-25 10:40:00,31.45,31.45,31.37,31.37,26400.0,22.799,22.799,22.7411,22.7411,26400.0
2011-02-25 10:45:00,31.37,31.4,31.36,31.39,12100.0,22.7411,22.7628,22.7338,22.7556,12100.0
2011-02-25 10:50:00,31.39,31.39,31.31,31.35,33100.0,22.7556,22.7556,22.6976,22.7266,33100.0
2011-02-25 10:55:00,31.35,31.37,31.3,31.37,15000.0,22.7266,22.7411,22.6903,22.7411,15000.0
2011-02-25 11:00:00,31.38,31.41,31.35,31.39,25900.0,22.7483,22.7701,22.7266,22.7556,25900.0
2011-02-25 11:05:00,31.39,31.44,31.39,31.44,21000.0,22.7556,22.7918,22.7556,22.7918,21000.0
2011-02-25 11:10:00,31.44,31.49,31.44,31.49,29000.0,22.7918,22.828,22.7918,22.828,29000.0
2011-02-25 11:15:00,31.48,31.49,31.45,31.48,24900.0,22.8208,22.828,22.799,22.8208,24900.0
2011-02-25 11:20:00,31.48,31.48,31.42,31.48,20100.0,22.8208,22.8208,22.7773,22.8208,20100.0
2011-02-25 11:25:00,31.48,31.48,31.32,31.32,42900.0,22.8208,22.8208,22.7048,22.7048,42900.0
2011-02-25 11:30:00,31.33,31.42,31.33,31.36,29000.0,22.7121,22.7773,22.7121,22.7338,29000.0
2011-02-25 11:35:00,31.36,31.41,31.34,31.38,20200.0,22.7338,22.7701,22.7193,22.7483,20200.0
2011-02-25 11:40:00,31.39,31.39,31.31,31.32,22300.0,22.7556,22.7556,22.6976,22.7048,22300.0
2011-02-25 11:45:00,31.33,31.38,31.33,31.36,16900.0,22.7121,22.7483,22.7121,22.7338,16900.0
2011-02-25 11:50:00,31.35,31.37,31.33,31.37,14300.0,22.7266,22.7411,22.7121,22.7411,14300.0
2011-02-25 11:55:00,31.37,31.38,31.35,31.36,13900.0,22.7411,22.7483,22.7266,22.7338,13900.0
2011-02-25 12:00:00,31.35,31.35,31.32,31.32,33500.0,22.7266,22.7266,22.7048,22.7048,33500.0
2011-02-25 12:05:00,31.33,31.33,31.3,31.3,11200.0,22.7121,22.7121,22.6903,22.6903,11200.0
2011-02-25 12:10:00,31.29,31.3,31.27,31.29,36000.0,22.6831,22.6903,22.6686,22.6831,36000.0
2011-02-25 12:15:00,31.28,31.34,31.27,31.33,27700.0,22.6758,22.7193,22.6686,22.7121,27700.0
2011-02-25 12:20:00,31.34,31.39,31.34,31.38,13800.0,22.7193,22.7556,22.7193,22.7483,13800.0
2011-02-25 12:25:00,31.37,31.39,31.35,31.35,7100.0,22.7411,22.7556,22.7266,22.7266,7100.0
2011-02-25 12:30:00,31.35,31.36,31.31,31.36,8700.0,22.7266,22.7338,22.6976,22.7338,8700.0
2011-02-25 12:35:00,31.37,31.39,31.36,31.36,11500.0,22.7411,22.7556,22.7338,22.7338,11500.0
2011-02-25 12:40:00,31.37,31.37,31.35,31.35,2900.0,22.7411,22.7411,22.7266,22.7266,2900.0
2011-02-25 12:45:00,31.36,31.42,31.36,31.42,15000.0,22.7338,22.7773,22.7338,22.7773,15000.0
2011-02-25 12:50:00,31.41,31.41,31.38,31.38,9000.0,22.7701,22.7701,22.7483,22.7483,9000.0
2011-02-25 12:55:00,31.38,31.38,31.36,31.38,5300.0,22.7483,22.7483,22.7338,22.7483,5300.0
2011-02-25 13:00:00,31.38,31.38,31.37,31.37,3300.0,22.7483,22.7483,22.7411,22.7411,3300.0
2011-02-25 13:05:00,31.37,31.43,31.37,31.43,15500.0,22.7411,22.7845,22.7411,22.7845,15500.0
2011-02-25 13:10:00,31.42,31.47,31.42,31.46,16500.0,22.7773,22.8135,22.7773,22.8063,16500.0
2011-02-25 13:15:00,31.45,31.47,31.44,31.44,14200.0,22.799,22.8135,22.7918,22.7918,14200.0
2011-02-25 13:20:00,31.44,31.45,31.4,31.43,17100.0,22.7918,22.799,22.7628,22.7845,17100.0
2011-02-25 13:25:00,31.44,31.44,31.4,31.4,23600.0,22.7918,22.7918,22.7628,22.7628,23600.0
2011-02-25 13:30:00,31.41,31.41,31.38,31.38,29300.0,22.7701,22.7701,22.7483,22.7483,29300.0
2011-02-25 13:35:00,31.37,31.39,31.34,31.35,15800.0,22.7411,22.7556,22.7193,22.7266,15800.0
2011-02-25 13:40:00,31.35,31.36,31.35,31.36,29900.0,22.7266,22.7338,22.7266,22.7338,29900.0
2011-02-25 13:45:00,31.37,31.37,31.34,31.34,10700.0,22.7411,22.7411,22.7193,22.7193,10700.0
2011-02-25 13:50:00,31.34,31.36,31.32,31.32,21700.0,22.7193,22.7338,22.7048,22.7048,21700.0
2011-02-25 13:55:00,31.32,31.36,31.32,31.35,25800.0,22.7048,22.7338,22.7048,22.7266,25800.0
2011-02-25 14:00:00,31.35,31.35,31.32,31.34,17400.0,22.7266,22.7266,22.7048,22.7193,17400.0
2011-02-25 14:05:00,31.34,31.39,31.34,31.39,21100.0,22.7193,22.7556,22.7193,22.7556,21100.0
2011-02-25 14:10:00,31.4,31.42,31.38,31.41,27900.0,22.7628,22.7773,22.7483,22.7701,27900.0
2011-02-25 14:15:00,31.42,31.44,31.42,31.44,24200.0,22.7773,22.7918,22.7773,22.7918,24200.0
2011-02-25 14:20:00,31.44,31.45,31.43,31.43,23500.0,22.7918,22.799,22.7845,22.7845,23500.0
2011-02-25 14:25:00,31.44,31.45,31.4,31.41,21200.0,22.7918,22.799,22.7628,22.7701,21200.0
2011-02-25 14:30:00,31.42,31.44,31.4,31.4,26500.0,22.7773,22.7918,22.7628,22.7628,26500.0
2011-02-25 14:35:00,31.39,31.4,31.33,31.33,25900.0,22.7556,22.7628,22.7121,22.7121,25900.0
2011-02-25 14:40:00,31.33,31.35,31.32,31.32,25500.0,22.7121,22.7266,22.7048,22.7048,25500.0
2011-02-25 14:45:00,31.33,31.35,31.32,31.34,29800.0,22.7121,22.7266,22.7048,22.7193,29800.0
2011-02-25 14:50:00,31.35,31.36,31.33,31.36,34600.0,22.7266,22.7338,22.7121,22.7338,34600.0
2011-02-25 14:55:00,31.35,31.4,31.34,31.4,19300.0,22.7266,22.7628,22.7193,22.7628,19300.0
2011-02-25 15:00:00,31.4,31.4,31.37,31.4,21500.0,22.7628,22.7628,22.7411,22.7628,21500.0
2011-02-25 15:05:00,31.4,31.44,31.39,31.43,26700.0,22.7628,22.7918,22.7556,22.7845,26700.0
2011-02-25 15:10:00,31.44,31.46,31.44,31.45,19800.0,22.7918,22.8063,22.7918,22.799,19800.0
2011-02-25 15:15:00,31.45,31.45,31.42,31.44,28200.0,22.799,22.799,22.7773,22.7918,28200.0
2011-02-25 15:20:00,31.43,31.43,31.38,31.39,21300.0,22.7845,22.7845,22.7483,22.7556,21300.0
2011-02-25 15:25:00,31.39,31.43,31.38,31.41,35200.0,22.7556,22.7845,22.7483,22.7701,35200.0
2011-02-25 15:30:00,31.4,31.41,31.38,31.38,16700.0,22.7628,22.7701,22.7483,22.7483,16700.0
2011-02-25 15:35:00,31.39,31.39,31.36,31.39,45200.0,22.7556,22.7556,22.7338,22.7556,45200.0
2011-02-25 15:40:00,31.38,31.4,31.35,31.38,48500.0,22.7483,22.7628,22.7266,22.7483,48500.0
2011-02-25 15:45:00,31.38,31.48,31.38,31.48,81700.0,22.7483,22.8208,22.7483,22.8208,81700.0
2011-02-25 15:50:00,31.48,31.49,31.43,31.49,95600.0,22.8208,22.828,22.7845,22.828,95600.0
2011-02-25 15:55:00,31.49,31.52,31.46,31.46,140100.0,22.828,22.8498,22.8063,22.8063,140100.0
2011-02-28 09:30:00,31.54,31.63,31.46,31.5,118700.0,22.8643,22.9295,22.8063,22.8353,118700.0
2011-02-28 09:35:00,31.5,31.53,31.43,31.45,77600.0,22.8353,22.857,22.7845,22.799,77600.0
2011-02-28 09:40:00,31.45,31.54,31.43,31.51,59300.0,22.799,22.8643,22.7845,22.8425,59300.0
2011-02-28 09:45:00,31.52,31.61,31.47,31.58,137600.0,22.8498,22.915,22.8135,22.8933,137600.0
2011-02-28 09:50:00,31.58,31.59,31.56,31.58,43400.0,22.8933,22.9005,22.8788,22.8933,43400.0
2011-02-28 09:55:00,31.58,31.71,31.57,31.68,32000.0,22.8933,22.9875,22.886,22.9658,32000.0
2011-02-28 10:00:00,31.68,31.76,31.65,31.75,57800.0,22.9658,23.0238,22.944,23.0165,57800.0
2011-02-28 10:05:00,31.75,31.76,31.73,31.75,37600.0,23.0165,23.0238,23.002,23.0165,37600.0
2011-02-28 10:10:00,31.74,31.76,31.74,31.75,18400.0,23.0093,23.0238,23.0093,23.0165,18400.0
2011-02-28 10:15:00,31.76,31.79,31.75,31.78,29800.0,23.0238,23.0455,23.0165,23.0383,29800.0
2011-02-28 10:20:00,31.77,31.8,31.77,31.79,31500.0,23.031,23.0528,23.031,23.0455,31500.0
2011-02-28 10:25:00,31.79,31.81,31.78,31.79,16800.0,23.0455,23.06,23.0383,23.0455,16800.0
2011-02-28 10:30:00,31.8,31.8,31.75,31.77,27300.0,23.0528,23.0528,23.0165,23.031,27300.0
2011-02-28 10:35:00,31.76,31.76,31.72,31.73,25100.0,23.0238,23.0238,22.9948,23.002,25100.0
2011-02-28 10:40:00,31.72,31.73,31.69,31.69,23400.0,22.9948,23.002,22.973,22.973,23400.0
2011-02-28 10:45:00,31.69,31.73,31.67,31.73,27500.0,22.973,23.002,22.9585,23.002,27500.0
2011-02-28 10:50:00,31.73,31.73,31.71,31.72,12800.0,23.002,23.002,22.9875,22.9948,12800.0
2011-02-28 10:55:00,31.73,31.73,31.71,31.71,19900.0,23.002,23.002,22.9875,22.9875,19900.0
2011-02-28 11:00:00,31.71,31.73,31.7,31.71,18400.0,22.9875,23.002,22.9803,22.9875,18400.0
2011-02-28 11:05:00,31.71,31.73,31.7,31.7,24200.0,22.9875,23.002,22.9803,22.9803,24200.0
2011-02-28 11:10:00,31.7,31.71,31.69,31.7,6000.0,22.9803,22.9875,22.973,22.9803,6000.0
2011-02-28 11:15:00,31.69,31.7,31.6,31.6,29000.0,22.973,22.9803,22.9078,22.9078,29000.0
2011-02-28 11:20:00,31.6,31.6,31.56,31.6,22900.0,22.9078,22.9078,22.8788,22.9078,22900.0
2011-02-28 11:25:00,31.6,31.62,31.58,31.59,15000.0,22.9078,22.9223,22.8933,22.9005,15000.0
2011-02-28 11:30:00,31.58,31.6,31.54,31.55,19400.0,22.8933,22.9078,22.8643,22.8715,19400.0
2011-02-28 11:35:00,31.55,31.55,31.5,31.5,16700.0,22.8715,22.8715,22.8353,22.8353,16700.0
2011-02-28 11:40:00,31.5,31.61,31.5,31.61,27100.0,22.8353,22.915,22.8353,22.915,27100.0
2011-02-28 11:45:00,31.6,31.61,31.6,31.61,8400.0,22.9078,22.915,22.9078,22.915,8400.0
2011-02-28 11:50:00,31.61,31.63,31.6,31.6,17400.0,22.915,22.9295,22.9078,22.9078,17400.0
2011-02-28 11:55:00,31.6,31.6,31.57,31.58,16800.0,22.9078,22.9078,22.886,22.8933,16800.0
2011-02-28 12:00:00,31.58,31.58,31.55,31.55,37100.0,22.8933,22.8933,22.8715,22.8715,37100.0
2011-02-28 12:05:00,31.55,31.57,31.54,31.55,32700.0,22.8715,22.886,22.8643,22.8715,32700.0
2011-02-28 12:10:00,31.55,31.6,31.55,31.58,20500.0,22.8715,22.9078,22.8715,22.8933,20500.0
2011-02-28 12:15:00,31.58,31.59,31.57,31.59,8000.0,22.8933,22.9005,22.886,22.9005,8000.0
2011-02-28 12:20:00,31.59,31.59,31.58,31.59,3800.0,22.9005,22.9005,22.8933,22.9005,3800.0
2011-02-28 12:25:00,31.58,31.62,31.57,31.62,18100.0,22.8933,22.9223,22.886,22.9223,18100.0
2011-02-28 12:30:00,31.63,31.65,31.62,31.64,13800.0,22.9295,22.944,22.9223,22.9368,13800.0
2011-02-28 12:35:00,31.64,31.65,31.64,31.65,10900.0,22.9368,22.944,22.9368,22.944,10900.0
2011-02-28 12:40:00,31.64,31.66,31.63,31.63,13300.0,22.9368,22.9513,22.9295,22.9295,13300.0
2011-02-28 12:45:00,31.63,31.63,31.6,31.6,24800.0,22.9295,22.9295,22.9078,22.9078,24800.0
2011-02-28 12:50:00,31.61,31.62,31.58,31.58,47600.0,22.915,22.9223,22.8933,22.8933,47600.0
2011-02-28 12:55:00,31.59,31.6,31.54,31.6,53600.0,22.9005,22.9078,22.8643,22.9078,53600.0
2011-02-28 13:00:00,31.59,31.63,31.58,31.61,45900.0,22.9005,22.9295,22.8933,22.915,45900.0
2011-02-28 13:05:00,31.6,31.64,31.59,31.62,34700.0,22.9078,22.9368,22.9005,22.9223,34700.0
2011-02-28 13:10:00,31.61,31.65,31.6,31.64,17500.0,22.915,22.944,22.9078,22.9368,17500.0
2011-02-28 13:15:00,31.63,31.66,31.62,31.65,27400.0,22.9295,22.9513,22.9223,22.944,27400.0
2011-02-28 13:20:00,31.65,31.68,31.6,31.61,66400.0,22.944,22.9658,22.9078,22.915,66400.0
2011-02-28 13:25:00,31.61,31.62,31.59,31.6,46500.0,22.915,22.9223,22.9005,22.9078,46500.0
2011-02-28 13:30:00,31.61,31.61,31.59,31.6,20000.0,22.915,22.915,22.9005,22.9078,20000.0
2011-02-28 13:35:00,31.61,31.64,31.59,31.63,24100.0,22.915,22.9368,22.9005,22.9295,24100.0
2011-02-28 13:40:00,31.62,31.63,31.6,31.61,20200.0,22.9223,22.9295,22.9078,22.915,20200.0
2011-02-28 13:45:00,31.61,31.62,31.57,31.6,23800.0,22.915,22.9223,22.886,22.9078,23800.0
2011-02-28 13:50:00,31.6,31.62,31.59,31.59,13400.0,22.9078,22.9223,22.9005,22.9005,13400.0
2011-02-28 13:55:00,31.59,31.6,31.54,31.54,26000.0,22.9005,22.9078,22.8643,22.8643,26000.0
2011-02-28 14:00:00,31.54,31.56,31.53,31.56,19100.0,22.8643,22.8788,22.857,22.8788,19100.0
2011-02-28 14:05:00,31.56,31.57,31.54,31.54,8000.0,22.8788,22.886,22.8643,22.8643,8000.0
2011-02-28 14:10:00,31.54,31.61,31.53,31.6,29800.0,22.8643,22.915,22.857,22.9078,29800.0
2011-02-28 14:15:00,31.61,31.64,31.6,31.63,14500.0,22.915,22.9368,22.9078,22.9295,14500.0
2011-02-28 14:20:00,31.62,31.63,31.6,31.6,15900.0,22.9223,22.9295,22.9078,22.9078,15900.0
2011-02-28 14:25:00,31.6,31.65,31.6,31.62,24700.0,22.9078,22.944,22.9078,22.9223,24700.0
2011-02-28 14:30:00,31.63,31.64,31.61,31.62,26800.0,22.9295,22.9368,22.915,22.9223,26800.0
2011-02-28 14:35:00,31.62,31.63,31.62,31.62,13200.0,22.9223,22.9295,22.9223,22.9223,13200.0
2011-02-28 14:40:00,31.63,31.67,31.62,31.67,64400.0,22.9295,22.9585,22.9223,22.9585,64400.0
2011-02-28 14:45:00,31.66,31.72,31.66,31.7,46500.0,22.9513,22.9948,22.9513,22.9803,46500.0
2011-02-28 14:50:00,31.7,31.71,31.68,31.7,46900.0,22.9803,22.9875,22.9658,22.9803,46900.0
2011-02-28 14:55:00,31.7,31.75,31.7,31.75,34000.0,22.9803,23.0165,22.9803,23.0165,34000.0
2011-02-28 15:00:00,31.76,31.77,31.75,31.76,85900.0,23.0238,23.031,23.0165,23.0238,85900.0
2011-02-28 15:05:00,31.77,31.77,31.75,31.75,42300.0,23.031,23.031,23.0165,23.0165,42300.0
2011-02-28 15:10:00,31.76,31.81,31.75,31.8,81400.0,23.0238,23.06,23.0165,23.0528,81400.0
2011-02-28 15:15:00,31.8,31.8,31.77,31.78,27300.0,23.0528,23.0528,23.031,23.0383,27300.0
2011-02-28 15:20:00,31.78,31.81,31.77,31.8,64800.0,23.0383,23.06,23.031,23.0528,64800.0
2011-02-28 15:25:00,31.81,31.81,31.76,31.77,65200.0,23.06,23.06,23.0238,23.031,65200.0
2011-02-28 15:30:00,31.77,31.77,31.76,31.77,33200.0,23.031,23.031,23.0238,23.031,33200.0
2011-02-28 15:35:00,31.77,31.77,31.74,31.75,106900.0,23.031,23.031,23.0093,23.0165,106900.0
2011-02-28 15:40:00,31.74,31.76,31.74,31.75,96200.0,23.0093,23.0238,23.0093,23.0165,96200.0
2011-02-28 15:45:00,31.74,31.75,31.67,31.68,130900.0,23.0093,23.0165,22.9585,22.9658,130900.0
2011-02-28 15:50:00,31.68,31.71,31.68,31.71,68500.0,22.9658,22.9875,22.9658,22.9875,68500.0
2011-02-28 15:55:00,31.7,31.77,31.69,31.77,229400.0,22.9803,23.031,22.973,23.031,229400.0
2011-03-01 09:30:00,31.83,31.88,31.75,31.84,118100.0,23.0745,23.1108,23.0165,23.0818,118100.0
2011-03-01 09:35:00,31.84,31.85,31.77,31.78,93600.0,23.0818,23.089,23.031,23.0383,93600.0
2011-03-01 09:40:00,31.78,31.79,31.69,31.75,108400.0,23.0383,23.0455,22.973,23.0165,108400.0
2011-03-01 09:45:00,31.74,31.78,31.69,31.78,46400.0,23.0093,23.0383,22.973,23.0383,46400.0
2011-03-01 09:50:00,31.78,31.78,31.73,31.76,31700.0,23.0383,23.0383,23.002,23.0238,31700.0
2011-03-01 09:55:00,31.75,31.78,31.64,31.71,54800.0,23.0165,23.0383,22.9368,22.9875,54800.0
2011-03-01 10:00:00,31.69,31.78,31.59,31.76,133400.0,22.973,23.0383,22.9005,23.0238,133400.0
2011-03-01 10:05:00,31.76,31.76,31.61,31.64,68000.0,23.0238,23.0238,22.915,22.9368,68000.0
2011-03-01 10:10:00,31.65,31.66,31.55,31.65,73400.0,22.944,22.9513,22.8715,22.944,73400.0
2011-03-01 10:15:00,31.65,31.67,31.61,31.66,98400.0,22.944,22.9585,22.915,22.9513,98400.0
2011-03-01 10:20:00,31.66,31.7,31.65,31.66,42700.0,22.9513,22.9803,22.944,22.9513,42700.0
2011-03-01 10:25:00,31.65,31.7,31.61,31.61,66300.0,22.944,22.9803,22.915,22.915,66300.0
2011-03-01 10:30:00,31.61,31.74,31.59,31.73,80900.0,22.915,23.0093,22.9005,23.002,80900.0
2011-03-01 10:35:00,31.73,31.73,31.69,31.73,87600.0,23.002,23.002,22.973,23.002,87600.0
2011-03-01 10:40:00,31.73,31.78,31.72,31.75,41000.0,23.002,23.0383,22.9948,23.0165,41000.0
2011-03-01 10:45:00,31.75,31.81,31.73,31.81,63300.0,23.0165,23.06,23.002,23.06,63300.0
2011-03-01 10:50:00,31.8,31.85,31.78,31.84,38000.0,23.0528,23.089,23.0383,23.0818,38000.0
2011-03-01 10:55:00,31.84,31.89,31.81,31.84,84800.0,23.0818,23.118,23.06,23.0818,84800.0
2011-03-01 11:00:00,31.84,31.89,31.81,31.84,41500.0,23.0818,23.118,23.06,23.0818,41500.0
2011-03-01 11:05:00,31.85,31.88,31.84,31.88,52000.0,23.089,23.1108,23.0818,23.1108,52000.0
2011-03-01 11:10:00,31.87,31.92,31.86,31.88,76500.0,23.1035,23.1398,23.0963,23.1108,76500.0
2011-03-01 11:15:00,31.88,31.91,31.87,31.89,25300.0,23.1108,23.1325,23.1035,23.118,25300.0
2011-03-01 11:20:00,31.89,31.92,31.88,31.9,72600.0,23.118,23.1398,23.1108,23.1253,72600.0
2011-03-01 11:25:00,31.89,31.9,31.86,31.88,88100.0,23.118,23.1253,23.0963,23.1108,88100.0
2011-03-01 11:30:00,31.88,31.9,31.85,31.88,77900.0,23.1108,23.1253,23.089,23.1108,77900.0
2011-03-01 11:35:00,31.89,31.91,31.87,31.88,85000.0,23.118,23.1325,23.1035,23.1108,85000.0
2011-03-01 11:40:00,31.88,31.92,31.86,31.9,64500.0,23.1108,23.1398,23.0963,23.1253,64500.0
2011-03-01 11:45:00,31.91,31.93,31.89,31.9,63600.0,23.1325,23.147,23.118,23.1253,63600.0
2011-03-01 11:50:00,31.89,31.91,31.84,31.87,87800.0,23.118,23.1325,23.0818,23.1035,87800.0
2011-03-01 11:55:00,31.88,31.89,31.82,31.83,61200.0,23.1108,23.118,23.0673,23.0745,61200.0
2011-03-01 12:00:00,31.82,31.82,31.74,31.79,40900.0,23.0673,23.0673,23.0093,23.0455,40900.0
2011-03-01 12:05:00,31.78,31.85,31.78,31.83,24100.0,23.0383,23.089,23.0383,23.0745,24100.0
2011-03-01 12:10:00,31.83,31.85,31.81,31.84,30700.0,23.0745,23.089,23.06,23.0818,30700.0
2011-03-01 12:15:00,31.83,31.84,31.75,31.75,45300.0,23.0745,23.0818,23.0165,23.0165,45300.0
2011-03-01 12:20:00,31.76,31.77,31.69,31.7,38000.0,23.0238,23.031,22.973,22.9803,38000.0
2011-03-01 12:25:00,31.7,31.7,31.62,31.69,28200.0,22.9803,22.9803,22.9223,22.973,28200.0
2011-03-01 12:30:00,31.69,31.8,31.68,31.76,38800.0,22.973,23.0528,22.9658,23.0238,38800.0
2011-03-01 12:35:00,31.76,31.82,31.76,31.81,22000.0,23.0238,23.0673,23.0238,23.06,22000.0
2011-03-01 12:40:00,31.81,31.83,31.79,31.83,42300.0,23.06,23.0745,23.0455,23.0745,42300.0
2011-03-01 12:45:00,31.83,31.83,31.76,31.77,24100.0,23.0745,23.0745,23.0238,23.031,24100.0
2011-03-01 12:50:00,31.77,31.84,31.75,31.76,24000.0,23.031,23.0818,23.0165,23.0238,24000.0
2011-03-01 12:55:00,31.76,31.8,31.75,31.77,23100.0,23.0238,23.0528,23.0165,23.031,23100.0
2011-03-01 13:00:00,31.76,31.77,31.69,31.73,53500.0,23.0238,23.031,22.973,23.002,53500.0
2011-03-01 13:05:00,31.73,31.75,31.71,31.72,35200.0,23.002,23.0165,22.9875,22.9948,35200.0
2011-03-01 13:10:00,31.72,31.79,31.72,31.76,27600.0,22.9948,23.0455,22.9948,23.0238,27600.0
2011-03-01 13:15:00,31.76,31.79,31.73,31.79,36600.0,23.0238,23.0455,23.002,23.0455,36600.0
2011-03-01 13:20:00,31.78,31.79,31.69,31.75,73600.0,23.0383,23.0455,22.973,23.0165,73600.0
2011-03-01 13:25:00,31.74,31.74,31.57,31.65,87000.0,23.0093,23.0093,22.886,22.944,87000.0
2011-03-01 13:30:00,31.64,31.7,31.64,31.7,35800.0,22.9368,22.9803,22.9368,22.9803,35800.0
2011-03-01 13:35:00,31.69,31.73,31.68,31.68,42200.0,22.973,23.002,22.9658,22.9658,42200.0
2011-03-01 13:40:00,31.68,31.7,31.63,31.63,43300.0,22.9658,22.9803,22.9295,22.9295,43300.0
2011-03-01 13:45:00,31.63,31.68,31.57,31.58,71200.0,22.9295,22.9658,22.886,22.8933,71200.0
2011-03-01 13:50:00,31.58,31.63,31.57,31.62,45100.0,22.8933,22.9295,22.886,22.9223,45100.0
2011-03-01 13:55:00,31.61,31.69,31.61,31.66,34100.0,22.915,22.973,22.915,22.9513,34100.0
2011-03-01 14:00:00,31.66,31.67,31.57,31.57,37500.0,22.9513,22.9585,22.886,22.886,37500.0
2011-03-01 14:05:00,31.57,31.63,31.5,31.62,72300.0,22.886,22.9295,22.8353,22.9223,72300.0
2011-03-01 14:10:00,31.62,31.64,31.54,31.56,99500.0,22.9223,22.9368,22.8643,22.8788,99500.0
2011-03-01 14:15:00,31.56,31.61,31.53,31.6,74700.0,22.8788,22.915,22.857,22.9078,74700.0
2011-03-01 14:20:00,31.61,31.61,31.5,31.52,107300.0,22.915,22.915,22.8353,22.8498,107300.0
2011-03-01 14:25:00,31.51,31.53,31.47,31.49,34700.0,22.8425,22.857,22.8135,22.828,34700.0
2011-03-01 14:30:00,31.49,31.52,31.46,31.48,65400.0,22.828,22.8498,22.8063,22.8208,65400.0
2011-03-01 14:35:00,31.48,31.48,31.43,31.45,36700.0,22.8208,22.8208,22.7845,22.799,36700.0
2011-03-01 14:40:00,31.46,31.53,31.45,31.46,45300.0,22.8063,22.857,22.799,22.8063,45300.0
2011-03-01 14:45:00,31.46,31.53,31.43,31.49,87300.0,22.8063,22.857,22.7845,22.828,87300.0
2011-03-01 14:50:00,31.49,31.55,31.47,31.51,42000.0,22.828,22.8715,22.8135,22.8425,42000.0
2011-03-01 14:55:00,31.51,31.52,31.46,31.46,49700.0,22.8425,22.8498,22.8063,22.8063,49700.0
2011-03-01 15:00:00,31.47,31.55,31.46,31.48,46400.0,22.8135,22.8715,22.8063,22.8208,46400.0
2011-03-01 15:05:00,31.49,31.51,31.48,31.48,115900.0,22.828,22.8425,22.8208,22.8208,115900.0
2011-03-01 15:10:00,31.49,31.53,31.48,31.51,45300.0,22.828,22.857,22.8208,22.8425,45300.0
2011-03-01 15:15:00,31.52,31.61,31.51,31.6,34500.0,22.8498,22.915,22.8425,22.9078,34500.0
2011-03-01 15:20:00,31.61,31.64,31.61,31.64,74000.0,22.915,22.9368,22.915,22.9368,74000.0
2011-03-01 15:25:00,31.63,31.64,31.57,31.61,113200.0,22.9295,22.9368,22.886,22.915,113200.0
2011-03-01 15:30:00,31.61,31.64,31.59,31.6,44500.0,22.915,22.9368,22.9005,22.9078,44500.0
2011-03-01 15:35:00,31.61,31.61,31.53,31.58,70400.0,22.915,22.915,22.857,22.8933,70400.0
2011-03-01 15:40:00,31.57,31.58,31.55,31.55,50900.0,22.886,22.8933,22.8715,22.8715,50900.0
2011-03-01 15:45:00,31.55,31.56,31.45,31.49,114700.0,22.8715,22.8788,22.799,22.828,114700.0
2011-03-01 15:50:00,31.5,31.5,31.45,31.48,95200.0,22.8353,22.8353,22.799,22.8208,95200.0
2011-03-01 15:55:00,31.48,31.49,31.44,31.44,242300.0,22.8208,22.828,22.7918,22.7918,242300.0
2011-03-02 09:30:00,31.32,31.49,31.3,31.35,70500.0,22.7048,22.828,22.6903,22.7266,70500.0
2011-03-02 09:35:00,31.34,31.37,31.18,31.34,86700.0,22.7193,22.7411,22.6033,22.7193,86700.0
2011-03-02 09:40:00,31.33,31.36,31.25,31.25,56900.0,22.7121,22.7338,22.6541,22.6541,56900.0
2011-03-02 09:45:00,31.25,31.34,31.25,31.34,80300.0,22.6541,22.7193,22.6541,22.7193,80300.0
2011-03-02 09:50:00,31.34,31.41,31.32,31.41,88100.0,22.7193,22.7701,22.7048,22.7701,88100.0
2011-03-02 09:55:00,31.41,31.41,31.28,31.3,72600.0,22.7701,22.7701,22.6758,22.6903,72600.0
2011-03-02 10:00:00,31.31,31.36,31.25,31.33,39800.0,22.6976,22.7338,22.6541,22.7121,39800.0
2011-03-02 10:05:00,31.34,31.35,31.3,31.34,63200.0,22.7193,22.7266,22.6903,22.7193,63200.0
2011-03-02 10:10:00,31.33,31.34,31.25,31.25,79700.0,22.7121,22.7193,22.6541,22.6541,79700.0
2011-03-02 10:15:00,31.26,31.28,31.24,31.26,31200.0,22.6613,22.6758,22.6468,22.6613,31200.0
2011-03-02 10:20:00,31.27,31.32,31.24,31.24,86600.0,22.6686,22.7048,22.6468,22.6468,86600.0
2011-03-02 10:25:00,31.24,31.27,31.22,31.24,33700.0,22.6468,22.6686,22.6323,22.6468,33700.0
2011-03-02 10:30:00,31.24,31.33,31.23,31.3,74000.0,22.6468,22.7121,22.6396,22.6903,74000.0
2011-03-02 10:35:00,31.29,31.32,31.27,31.3,48500.0,22.6831,22.7048,22.6686,22.6903,48500.0
2011-03-02 10:40:00,31.3,31.32,31.27,31.29,39100.0,22.6903,22.7048,22.6686,22.6831,39100.0
2011-03-02 10:45:00,31.29,31.36,31.27,31.36,42200.0,22.6831,22.7338,22.6686,22.7338,42200.0
2011-03-02 10:50:00,31.35,31.36,31.3,31.31,45100.0,22.7266,22.7338,22.6903,22.6976,45100.0
2011-03-02 10:55:00,31.31,31.35,31.27,31.32,79900.0,22.6976,22.7266,22.6686,22.7048,79900.0
2011-03-02 11:00:00,31.32,31.35,31.3,31.33,82200.0,22.7048,22.7266,22.6903,22.7121,82200.0
2011-03-02 11:05:00,31.33,31.34,31.3,31.32,26100.0,22.7121,22.7193,22.6903,22.7048,26100.0
2011-03-02 11:10:00,31.32,31.35,31.29,31.33,78200.0,22.7048,22.7266,22.6831,22.7121,78200.0
2011-03-02 11:15:00,31.32,31.34,31.27,31.28,30000.0,22.7048,22.7193,22.6686,22.6758,30000.0
2011-03-02 11:20:00,31.29,31.32,31.28,31.29,27400.0,22.6831,22.7048,22.6758,22.6831,27400.0
2011-03-02 11:25:00,31.3,31.33,31.29,31.32,95400.0,22.6903,22.7121,22.6831,22.7048,95400.0
2011-03-02 11:30:00,31.31,31.37,31.29,31.34,62700.0,22.6976,22.7411,22.6831,22.7193,62700.0
2011-03-02 11:35:00,31.35,31.38,31.34,31.35,55200.0,22.7266,22.7483,22.7193,22.7266,55200.0
2011-03-02 11:40:00,31.35,31.38,31.3,31.3,107700.0,22.7266,22.7483,22.6903,22.6903,107700.0
2011-03-02 11:45:00,31.31,31.34,31.29,31.3,79800.0,22.6976,22.7193,22.6831,22.6903,79800.0
2011-03-02 11:50:00,31.31,31.35,31.3,31.34,46300.0,22.6976,22.7266,22.6903,22.7193,46300.0
2011-03-02 11:55:00,31.35,31.35,31.3,31.32,53700.0,22.7266,22.7266,22.6903,22.7048,53700.0
2011-03-02 12:00:00,31.31,31.33,31.28,31.33,75900.0,22.6976,22.7121,22.6758,22.7121,75900.0
2011-03-02 12:05:00,31.33,31.35,31.3,31.34,33200.0,22.7121,22.7266,22.6903,22.7193,33200.0
2011-03-02 12:10:00,31.34,31.37,31.33,31.36,87600.0,22.7193,22.7411,22.7121,22.7338,87600.0
2011-03-02 12:15:00,31.36,31.36,31.31,31.34,44000.0,22.7338,22.7338,22.6976,22.7193,44000.0
2011-03-02 12:20:00,31.33,31.37,31.32,31.32,26700.0,22.7121,22.7411,22.7048,22.7048,26700.0
2011-03-02 12:25:00,31.33,31.36,31.31,31.33,19600.0,22.7121,22.7338,22.6976,22.7121,19600.0
2011-03-02 12:30:00,31.33,31.37,31.33,31.33,18900.0,22.7121,22.7411,22.7121,22.7121,18900.0
2011-03-02 12:35:00,31.32,31.38,31.32,31.38,21700.0,22.7048,22.7483,22.7048,22.7483,21700.0
2011-03-02 12:40:00,31.38,31.4,31.35,31.35,18900.0,22.7483,22.7628,22.7266,22.7266,18900.0
2011-03-02 12:45:00,31.35,31.36,31.34,31.35,18900.0,22.7266,22.7338,22.7193,22.7266,18900.0
2011-03-02 12:50:00,31.36,31.37,31.33,31.33,19600.0,22.7338,22.7411,22.7121,22.7121,19600.0
2011-03-02 12:55:00,31.34,31.34,31.27,31.29,40300.0,22.7193,22.7193,22.6686,22.6831,40300.0
2011-03-02 13:00:00,31.29,31.36,31.29,31.35,68200.0,22.6831,22.7338,22.6831,22.7266,68200.0
2011-03-02 13:05:00,31.35,31.37,31.31,31.34,77900.0,22.7266,22.7411,22.6976,22.7193,77900.0
2011-03-02 13:10:00,31.34,31.38,31.32,31.36,83300.0,22.7193,22.7483,22.7048,22.7338,83300.0
2011-03-02 13:15:00,31.36,31.37,31.35,31.35,44300.0,22.7338,22.7411,22.7266,22.7266,44300.0
2011-03-02 13:20:00,31.35,31.39,31.35,31.36,51200.0,22.7266,22.7556,22.7266,22.7338,51200.0
2011-03-02 13:25:00,31.36,31.38,31.35,31.36,14200.0,22.7338,22.7483,22.7266,22.7338,14200.0
2011-03-02 13:30:00,31.36,31.38,31.35,31.36,40300.0,22.7338,22.7483,22.7266,22.7338,40300.0
2011-03-02 13:35:00,31.35,31.37,31.35,31.36,47900.0,22.7266,22.7411,22.7266,22.7338,47900.0
2011-03-02 13:40:00,31.36,31.36,31.35,31.36,16700.0,22.7338,22.7338,22.7266,22.7338,16700.0
2011-03-02 13:45:00,31.35,31.37,31.35,31.37,59000.0,22.7266,22.7411,22.7266,22.7411,59000.0
2011-03-02 13:50:00,31.37,31.4,31.35,31.35,43400.0,22.7411,22.7628,22.7266,22.7266,43400.0
2011-03-02 13:55:00,31.35,31.37,31.33,31.34,54000.0,22.7266,22.7411,22.7121,22.7193,54000.0
2011-03-02 14:00:00,31.33,31.36,31.31,31.34,77000.0,22.7121,22.7338,22.6976,22.7193,77000.0
2011-03-02 14:05:00,31.34,31.42,31.34,31.38,55700.0,22.7193,22.7773,22.7193,22.7483,55700.0
2011-03-02 14:10:00,31.37,31.42,31.36,31.37,50800.0,22.7411,22.7773,22.7338,22.7411,50800.0
2011-03-02 14:15:00,31.36,31.4,31.33,31.36,40100.0,22.7338,22.7628,22.7121,22.7338,40100.0
2011-03-02 14:20:00,31.36,31.43,31.35,31.41,139400.0,22.7338,22.7845,22.7266,22.7701,139400.0
2011-03-02 14:25:00,31.4,31.42,31.34,31.36,71500.0,22.7628,22.7773,22.7193,22.7338,71500.0
2011-03-02 14:30:00,31.36,31.4,31.35,31.37,32500.0,22.7338,22.7628,22.7266,22.7411,32500.0
2011-03-02 14:35:00,31.37,31.42,31.35,31.36,55200.0,22.7411,22.7773,22.7266,22.7338,55200.0
2011-03-02 14:40:00,31.36,31.4,31.36,31.4,24700.0,22.7338,22.7628,22.7338,22.7628,24700.0
2011-03-02 14:45:00,31.4,31.42,31.37,31.37,55800.0,22.7628,22.7773,22.7411,22.7411,55800.0
2011-03-02 14:50:00,31.37,31.42,31.36,31.37,40600.0,22.7411,22.7773,22.7338,22.7411,40600.0
2011-03-02 14:55:00,31.37,31.38,31.33,31.33,53700.0,22.7411,22.7483,22.7121,22.7121,53700.0
2011-03-02 15:00:00,31.33,31.37,31.33,31.35,45100.0,22.7121,22.7411,22.7121,22.7266,45100.0
2011-03-02 15:05:00,31.36,31.37,31.33,31.36,40100.0,22.7338,22.7411,22.7121,22.7338,40100.0
2011-03-02 15:10:00,31.36,31.37,31.27,31.27,52500.0,22.7338,22.7411,22.6686,22.6686,52500.0
2011-03-02 15:15:00,31.27,31.3,31.27,31.28,52200.0,22.6686,22.6903,22.6686,22.6758,52200.0
2011-03-02 15:20:00,31.28,31.3,31.25,31.26,52600.0,22.6758,22.6903,22.6541,22.6613,52600.0
2011-03-02 15:25:00,31.27,31.28,31.21,31.21,69800.0,22.6686,22.6758,22.6251,22.6251,69800.0
2011-03-02 15:30:00,31.22,31.29,31.21,31.29,84500.0,22.6323,22.6831,22.6251,22.6831,84500.0
2011-03-02 15:35:00,31.29,31.3,31.28,31.29,56500.0,22.6831,22.6903,22.6758,22.6831,56500.0
2011-03-02 15:40:00,31.29,31.33,31.29,31.3,83600.0,22.6831,22.7121,22.6831,22.6903,83600.0
2011-03-02 15:45:00,31.3,31.32,31.29,31.31,106900.0,22.6903,22.7048,22.6831,22.6976,106900.0
2011-03-02 15:50:00,31.31,31.32,31.3,31.31,61900.0,22.6976,22.7048,22.6903,22.6976,61900.0
2011-03-02 15:55:00,31.31,31.32,31.29,31.31,168200.0,22.6976,22.7048,22.6831,22.6976,168200.0
2011-03-03 09:30:00,31.53,31.95,31.53,31.88,120700.0,22.857,23.1615,22.857,23.1108,120700.0
2011-03-03 09:35:00,31.89,31.96,31.82,31.84,45500.0,23.118,23.1688,23.0673,23.0818,45500.0
2011-03-03 09:40:00,31.84,31.87,31.76,31.87,15400.0,23.0818,23.1035,23.0238,23.1035,15400.0
2011-03-03 09:45:00,31.85,31.86,31.78,31.78,28800.0,23.089,23.0963,23.0383,23.0383,28800.0
2011-03-03 09:50:00,31.79,31.86,31.79,31.82,36500.0,23.0455,23.0963,23.0455,23.0673,36500.0
2011-03-03 09:55:00,31.82,31.83,31.79,31.8,38300.0,23.0673,23.0745,23.0455,23.0528,38300.0
2011-03-03 10:00:00,31.81,31.83,31.78,31.79,29500.0,23.06,23.0745,23.0383,23.0455,29500.0
2011-03-03 10:05:00,31.79,31.79,31.64,31.66,55100.0,23.0455,23.0455,22.9368,22.9513,55100.0
2011-03-03 10:10:00,31.66,31.74,31.64,31.66,88800.0,22.9513,23.0093,22.9368,22.9513,88800.0
2011-03-03 10:15:00,31.66,31.69,31.65,31.68,30200.0,22.9513,22.973,22.944,22.9658,30200.0
2011-03-03 10:20:00,31.68,31.74,31.67,31.73,30900.0,22.9658,23.0093,22.9585,23.002,30900.0
2011-03-03 10:25:00,31.72,31.78,31.71,31.73,22600.0,22.9948,23.0383,22.9875,23.002,22600.0
2011-03-03 10:30:00,31.74,31.76,31.7,31.73,22500.0,23.0093,23.0238,22.9803,23.002,22500.0
2011-03-03 10:35:00,31.72,31.73,31.7,31.71,15500.0,22.9948,23.002,22.9803,22.9875,15500.0
2011-03-03 10:40:00,31.71,31.8,31.71,31.77,45700.0,22.9875,23.0528,22.9875,23.031,45700.0
2011-03-03 10:45:00,31.76,31.82,31.74,31.74,28500.0,23.0238,23.0673,23.0093,23.0093,28500.0
2011-03-03 10:50:00,31.73,31.8,31.73,31.76,27400.0,23.002,23.0528,23.002,23.0238,27400.0
2011-03-03 10:55:00,31.76,31.81,31.76,31.8,43700.0,23.0238,23.06,23.0238,23.0528,43700.0
2011-03-03 11:00:00,31.8,31.85,31.79,31.81,23900.0,23.0528,23.089,23.0455,23.06,23900.0
2011-03-03 11:05:00,31.82,31.85,31.79,31.83,37000.0,23.0673,23.089,23.0455,23.0745,37000.0
2011-03-03 11:10:00,31.84,31.87,31.83,31.87,32000.0,23.0818,23.1035,23.0745,23.1035,32000.0
2011-03-03 11:15:00,31.86,31.98,31.86,31.96,118800.0,23.0963,23.1833,23.0963,23.1688,118800.0
2011-03-03 11:20:00,31.96,31.99,31.91,31.92,60400.0,23.1688,23.1905,23.1325,23.1398,60400.0
2011-03-03 11:25:00,31.93,31.93,31.89,31.89,31600.0,23.147,23.147,23.118,23.118,31600.0
2011-03-03 11:30:00,31.89,31.93,31.85,31.92,79900.0,23.118,23.147,23.089,23.1398,79900.0
2011-03-03 11:35:00,31.92,31.93,31.9,31.91,41100.0,23.1398,23.147,23.1253,23.1325,41100.0
2011-03-03 11:40:00,31.91,31.93,31.9,31.92,99200.0,23.1325,23.147,23.1253,23.1398,99200.0
2011-03-03 11:45:00,31.92,31.93,31.91,31.92,7100.0,23.1398,23.147,23.1325,23.1398,7100.0
2011-03-03 11:50:00,31.92,31.98,31.92,31.98,20400.0,23.1398,23.1833,23.1398,23.1833,20400.0
2011-03-03 11:55:00,31.97,31.99,31.97,31.99,16100.0,23.176,23.1905,23.176,23.1905,16100.0
2011-03-03 12:00:00,31.98,31.99,31.91,31.92,36700.0,23.1833,23.1905,23.1325,23.1398,36700.0
2011-03-03 12:05:00,31.91,31.92,31.89,31.92,27600.0,23.1325,23.1398,23.118,23.1398,27600.0
2011-03-03 12:10:00,31.91,31.92,31.88,31.88,16300.0,23.1325,23.1398,23.1108,23.1108,16300.0
2011-03-03 12:15:00,31.88,31.89,31.85,31.86,13300.0,23.1108,23.118,23.089,23.0963,13300.0
2011-03-03 12:20:00,31.85,31.87,31.8,31.83,93300.0,23.089,23.1035,23.0528,23.0745,93300.0
2011-03-03 12:25:00,31.83,31.83,31.79,31.8,24300.0,23.0745,23.0745,23.0455,23.0528,24300.0
2011-03-03 12:30:00,31.8,31.8,31.76,31.76,20100.0,23.0528,23.0528,23.0238,23.0238,20100.0
2011-03-03 12:35:00,31.77,31.79,31.75,31.77,25600.0,23.031,23.0455,23.0165,23.031,25600.0
2011-03-03 12:40:00,31.77,31.81,31.77,31.79,27200.0,23.031,23.06,23.031,23.0455,27200.0
2011-03-03 12:45:00,31.79,31.82,31.77,31.82,16300.0,23.0455,23.0673,23.031,23.0673,16300.0
2011-03-03 12:50:00,31.83,31.85,31.8,31.85,59500.0,23.0745,23.089,23.0528,23.089,59500.0
2011-03-03 12:55:00,31.86,31.86,31.8,31.81,65200.0,23.0963,23.0963,23.0528,23.06,65200.0
2011-03-03 13:00:00,31.81,31.82,31.81,31.81,54300.0,23.06,23.0673,23.06,23.06,54300.0
2011-03-03 13:05:00,31.82,31.82,31.77,31.77,52500.0,23.0673,23.0673,23.031,23.031,52500.0
2011-03-03 13:10:00,31.77,31.79,31.75,31.76,31600.0,23.031,23.0455,23.0165,23.0238,31600.0
2011-03-03 13:15:00,31.76,31.78,31.74,31.75,20100.0,23.0238,23.0383,23.0093,23.0165,20100.0
2011-03-03 13:20:00,31.76,31.78,31.73,31.76,53700.0,23.0238,23.0383,23.002,23.0238,53700.0
2011-03-03 13:25:00,31.76,31.77,31.71,31.73,90900.0,23.0238,23.031,22.9875,23.002,90900.0
2011-03-03 13:30:00,31.73,31.73,31.72,31.73,23700.0,23.002,23.002,22.9948,23.002,23700.0
2011-03-03 13:35:00,31.73,31.79,31.72,31.78,88000.0,23.002,23.0455,22.9948,23.0383,88000.0
2011-03-03 13:40:00,31.77,31.77,31.72,31.74,48000.0,23.031,23.031,22.9948,23.0093,48000.0
2011-03-03 13:45:00,31.73,31.8,31.71,31.79,94700.0,23.002,23.0528,22.9875,23.0455,94700.0
2011-03-03 13:50:00,31.79,31.82,31.79,31.82,17000.0,23.0455,23.0673,23.0455,23.0673,17000.0
2011-03-03 13:55:00,31.83,31.83,31.78,31.83,61800.0,23.0745,23.0745,23.0383,23.0745,61800.0
2011-03-03 14:00:00,31.83,31.88,31.82,31.86,40700.0,23.0745,23.1108,23.0673,23.0963,40700.0
2011-03-03 14:05:00,31.86,31.89,31.84,31.87,30200.0,23.0963,23.118,23.0818,23.1035,30200.0
2011-03-03 14:10:00,31.86,31.93,31.85,31.9,29000.0,23.0963,23.147,23.089,23.1253,29000.0
2011-03-03 14:15:00,31.9,31.92,31.85,31.85,47000.0,23.1253,23.1398,23.089,23.089,47000.0
2011-03-03 14:20:00,31.85,31.86,31.83,31.85,26100.0,23.089,23.0963,23.0745,23.089,26100.0
2011-03-03 14:25:00,31.85,31.9,31.85,31.88,32300.0,23.089,23.1253,23.089,23.1108,32300.0
2011-03-03 14:30:00,31.89,31.9,31.86,31.86,18200.0,23.118,23.1253,23.0963,23.0963,18200.0
2011-03-03 14:35:00,31.87,31.9,31.86,31.88,48100.0,23.1035,23.1253,23.0963,23.1108,48100.0
2011-03-03 14:40:00,31.89,31.93,31.88,31.92,30200.0,23.118,23.147,23.1108,23.1398,30200.0
2011-03-03 14:45:00,31.91,31.92,31.89,31.9,23100.0,23.1325,23.1398,23.118,23.1253,23100.0
2011-03-03 14:50:00,31.9,31.94,31.9,31.93,19600.0,23.1253,23.1543,23.1253,23.147,19600.0
2011-03-03 14:55:00,31.93,31.97,31.91,31.97,39900.0,23.147,23.176,23.1325,23.176,39900.0
2011-03-03 15:00:00,31.97,31.98,31.93,31.93,30200.0,23.176,23.1833,23.147,23.147,30200.0
2011-03-03 15:05:00,31.94,31.97,31.89,31.9,52300.0,23.1543,23.176,23.118,23.1253,52300.0
2011-03-03 15:10:00,31.89,31.9,31.88,31.88,21800.0,23.118,23.1253,23.1108,23.1108,21800.0
2011-03-03 15:15:00,31.88,31.9,31.86,31.88,56200.0,23.1108,23.1253,23.0963,23.1108,56200.0
2011-03-03 15:20:00,31.88,31.91,31.84,31.84,208200.0,23.1108,23.1325,23.0818,23.0818,208200.0
2011-03-03 15:25:00,31.85,31.87,31.82,31.84,76800.0,23.089,23.1035,23.0673,23.0818,76800.0
2011-03-03 15:30:00,31.85,31.88,31.81,31.82,72600.0,23.089,23.1108,23.06,23.0673,72600.0
2011-03-03 15:35:00,31.81,31.86,31.81,31.86,35000.0,23.06,23.0963,23.06,23.0963,35000.0
2011-03-03 15:40:00,31.87,31.9,31.85,31.87,50400.0,23.1035,23.1253,23.089,23.1035,50400.0
2011-03-03 15:45:00,31.88,31.88,31.82,31.83,68100.0,23.1108,23.1108,23.0673,23.0745,68100.0
2011-03-03 15:50:00,31.83,31.91,31.82,31.9,167900.0,23.0745,23.1325,23.0673,23.1253,167900.0
2011-03-03 15:55:00,31.9,31.91,31.84,31.86,236500.0,23.1253,23.1325,23.0818,23.0963,236500.0
2011-03-04 09:30:00,31.79,31.87,31.75,31.78,57300.0,23.0455,23.1035,23.0165,23.0383,57300.0
2011-03-04 09:35:00,31.78,31.93,31.77,31.9,38900.0,23.0383,23.147,23.031,23.1253,38900.0
2011-03-04 09:40:00,31.9,31.98,31.89,31.98,74700.0,23.1253,23.1833,23.118,23.1833,74700.0
2011-03-04 09:45:00,31.97,32.0,31.96,31.97,35000.0,23.176,23.1978,23.1688,23.176,35000.0
2011-03-04 09:50:00,31.97,32.03,31.97,32.0,63500.0,23.176,23.2195,23.176,23.1978,63500.0
2011-03-04 09:55:00,32.01,32.05,31.98,32.05,152800.0,23.205,23.234,23.1833,23.234,152800.0
2011-03-04 10:00:00,32.05,32.08,32.01,32.05,70100.0,23.234,23.2558,23.205,23.234,70100.0
2011-03-04 10:05:00,32.05,32.07,32.01,32.04,180700.0,23.234,23.2485,23.205,23.2268,180700.0
2011-03-04 10:10:00,32.03,32.05,31.99,32.0,103600.0,23.2195,23.234,23.1905,23.1978,103600.0
2011-03-04 10:15:00,32.0,32.02,31.99,32.01,44300.0,23.1978,23.2123,23.1905,23.205,44300.0
2011-03-04 10:20:00,32.01,32.02,31.99,32.02,40500.0,23.205,23.2123,23.1905,23.2123,40500.0
2011-03-04 10:25:00,32.02,32.07,31.99,32.0,100000.0,23.2123,23.2485,23.1905,23.1978,100000.0
2011-03-04 10:30:00,32.01,32.02,31.94,31.97,146500.0,23.205,23.2123,23.1543,23.176,146500.0
2011-03-04 10:35:00,31.98,31.98,31.94,31.95,32100.0,23.1833,23.1833,23.1543,23.1615,32100.0
2011-03-04 10:40:00,31.95,31.97,31.91,31.92,84700.0,23.1615,23.176,23.1325,23.1398,84700.0
2011-03-04 10:45:00,31.93,31.93,31.87,31.89,59400.0,23.147,23.147,23.1035,23.118,59400.0
2011-03-04 10:50:00,31.9,31.9,31.81,31.84,90000.0,23.1253,23.1253,23.06,23.0818,90000.0
2011-03-04 10:55:00,31.83,31.88,31.82,31.83,34200.0,23.0745,23.1108,23.0673,23.0745,34200.0
2011-03-04 11:00:00,31.85,31.9,31.83,31.89,36500.0,23.089,23.1253,23.0745,23.118,36500.0
2011-03-04 11:05:00,31.89,31.9,31.82,31.84,49800.0,23.118,23.1253,23.0673,23.0818,49800.0
2011-03-04 11:10:00,31.83,31.85,31.8,31.83,67600.0,23.0745,23.089,23.0528,23.0745,67600.0
2011-03-04 11:15:00,31.83,31.84,31.82,31.83,49600.0,23.0745,23.0818,23.0673,23.0745,49600.0
2011-03-04 11:20:00,31.83,31.86,31.8,31.84,33300.0,23.0745,23.0963,23.0528,23.0818,33300.0
2011-03-04 11:25:00,31.84,31.86,31.81,31.86,46400.0,23.0818,23.0963,23.06,23.0963,46400.0
2011-03-04 11:30:00,31.86,31.91,31.79,31.87,61900.0,23.0963,23.1325,23.0455,23.1035,61900.0
2011-03-04 11:35:00,31.87,31.93,31.87,31.9,33000.0,23.1035,23.147,23.1035,23.1253,33000.0
2011-03-04 11:40:00,31.9,31.93,31.82,31.83,95900.0,23.1253,23.147,23.0673,23.0745,95900.0
2011-03-04 11:45:00,31.82,31.83,31.75,31.75,30900.0,23.0673,23.0745,23.0165,23.0165,30900.0
2011-03-04 11:50:00,31.75,31.76,31.73,31.76,24200.0,23.0165,23.0238,23.002,23.0238,24200.0
2011-03-04 11:55:00,31.75,31.75,31.63,31.67,30800.0,23.0165,23.0165,22.9295,22.9585,30800.0
2011-03-04 12:00:00,31.66,31.73,31.66,31.68,49300.0,22.9513,23.002,22.9513,22.9658,49300.0
2011-03-04 12:05:00,31.68,31.69,31.67,31.68,16400.0,22.9658,22.973,22.9585,22.9658,16400.0
2011-03-04 12:10:00,31.67,31.68,31.55,31.56,50900.0,22.9585,22.9658,22.8715,22.8788,50900.0
2011-03-04 12:15:00,31.56,31.57,31.53,31.54,24400.0,22.8788,22.886,22.857,22.8643,24400.0
2011-03-04 12:20:00,31.53,31.55,31.5,31.54,27200.0,22.857,22.8715,22.8353,22.8643,27200.0
2011-03-04 12:25:00,31.53,31.55,31.52,31.55,10200.0,22.857,22.8715,22.8498,22.8715,10200.0
2011-03-04 12:30:00,31.55,31.57,31.5,31.52,68200.0,22.8715,22.886,22.8353,22.8498,68200.0
2011-03-04 12:35:00,31.52,31.54,31.5,31.53,27700.0,22.8498,22.8643,22.8353,22.857,27700.0
2011-03-04 12:40:00,31.53,31.55,31.51,31.52,43600.0,22.857,22.8715,22.8425,22.8498,43600.0
2011-03-04 12:45:00,31.52,31.53,31.52,31.52,11700.0,22.8498,22.857,22.8498,22.8498,11700.0
2011-03-04 12:50:00,31.52,31.55,31.52,31.55,33700.0,22.8498,22.8715,22.8498,22.8715,33700.0
2011-03-04 12:55:00,31.54,31.54,31.51,31.53,17000.0,22.8643,22.8643,22.8425,22.857,17000.0
2011-03-04 13:00:00,31.53,31.55,31.5,31.5,29800.0,22.857,22.8715,22.8353,22.8353,29800.0
2011-03-04 13:05:00,31.51,31.53,31.5,31.5,11400.0,22.8425,22.857,22.8353,22.8353,11400.0
2011-03-04 13:10:00,31.5,31.5,31.42,31.42,31100.0,22.8353,22.8353,22.7773,22.7773,31100.0
2011-03-04 13:15:00,31.42,31.44,31.38,31.4,97200.0,22.7773,22.7918,22.7483,22.7628,97200.0
2011-03-04 13:20:00,31.4,31.47,31.4,31.47,9900.0,22.7628,22.8135,22.7628,22.8135,9900.0
2011-03-04 13:25:00,31.47,31.47,31.42,31.45,13900.0,22.8135,22.8135,22.7773,22.799,13900.0
2011-03-04 13:30:00,31.45,31.51,31.45,31.5,16800.0,22.799,22.8425,22.799,22.8353,16800.0
2011-03-04 13:35:00,31.49,31.54,31.49,31.53,9400.0,22.828,22.8643,22.828,22.857,9400.0
2011-03-04 13:40:00,31.54,31.54,31.48,31.5,19800.0,22.8643,22.8643,22.8208,22.8353,19800.0
2011-03-04 13:45:00,31.5,31.53,31.5,31.52,55500.0,22.8353,22.857,22.8353,22.8498,55500.0
2011-03-04 13:50:00,31.52,31.54,31.51,31.52,84300.0,22.8498,22.8643,22.8425,22.8498,84300.0
2011-03-04 13:55:00,31.52,31.56,31.51,31.55,37500.0,22.8498,22.8788,22.8425,22.8715,37500.0
2011-03-04 14:00:00,31.55,31.56,31.54,31.55,24900.0,22.8715,22.8788,22.8643,22.8715,24900.0
2011-03-04 14:05:00,31.55,31.58,31.54,31.55,39400.0,22.8715,22.8933,22.8643,22.8715,39400.0
2011-03-04 14:10:00,31.55,31.58,31.55,31.55,45800.0,22.8715,22.8933,22.8715,22.8715,45800.0
2011-03-04 14:15:00,31.55,31.56,31.52,31.53,28600.0,22.8715,22.8788,22.8498,22.857,28600.0
2011-03-04 14:20:00,31.53,31.53,31.49,31.52,44700.0,22.857,22.857,22.828,22.8498,44700.0
2011-03-04 14:25:00,31.51,31.52,31.48,31.48,36000.0,22.8425,22.8498,22.8208,22.8208,36000.0
2011-03-04 14:30:00,31.49,31.53,31.49,31.52,54900.0,22.828,22.857,22.828,22.8498,54900.0
2011-03-04 14:35:00,31.51,31.53,31.5,31.53,15000.0,22.8425,22.857,22.8353,22.857,15000.0
2011-03-04 14:40:00,31.53,31.56,31.51,31.56,32200.0,22.857,22.8788,22.8425,22.8788,32200.0
2011-03-04 14:45:00,31.56,31.56,31.52,31.52,14300.0,22.8788,22.8788,22.8498,22.8498,14300.0
2011-03-04 14:50:00,31.52,31.54,31.51,31.53,30600.0,22.8498,22.8643,22.8425,22.857,30600.0
2011-03-04 14:55:00,31.53,31.58,31.5,31.58,44700.0,22.857,22.8933,22.8353,22.8933,44700.0
2011-03-04 15:00:00,31.58,31.63,31.58,31.61,49300.0,22.8933,22.9295,22.8933,22.915,49300.0
2011-03-04 15:05:00,31.6,31.62,31.56,31.58,138000.0,22.9078,22.9223,22.8788,22.8933,138000.0
2011-03-04 15:10:00,31.58,31.6,31.57,31.57,97400.0,22.8933,22.9078,22.886,22.886,97400.0
2011-03-04 15:15:00,31.57,31.6,31.54,31.59,38100.0,22.886,22.9078,22.8643,22.9005,38100.0
2011-03-04 15:20:00,31.59,31.59,31.54,31.55,63000.0,22.9005,22.9005,22.8643,22.8715,63000.0
2011-03-04 15:25:00,31.56,31.59,31.53,31.56,37500.0,22.8788,22.9005,22.857,22.8788,37500.0
2011-03-04 15:30:00,31.56,31.57,31.51,31.53,53100.0,22.8788,22.886,22.8425,22.857,53100.0
2011-03-04 15:35:00,31.53,31.56,31.51,31.56,69400.0,22.857,22.8788,22.8425,22.8788,69400.0
2011-03-04 15:40:00,31.56,31.62,31.56,31.57,43200.0,22.8788,22.9223,22.8788,22.886,43200.0
2011-03-04 15:45:00,31.58,31.71,31.58,31.67,77800.0,22.8933,22.9875,22.8933,22.9585,77800.0
2011-03-04 15:50:00,31.67,31.76,31.66,31.74,94200.0,22.9585,23.0238,22.9513,23.0093,94200.0
2011-03-04 15:55:00,31.74,31.78,31.71,31.73,214900.0,23.0093,23.0383,22.9875,23.002,214900.0
2011-03-07 09:30:00,31.75,31.81,31.65,31.68,89500.0,23.0165,23.06,22.944,22.9658,89500.0
2011-03-07 09:35:00,31.67,31.8,31.67,31.8,45300.0,22.9585,23.0528,22.9585,23.0528,45300.0
2011-03-07 09:40:00,31.8,31.84,31.73,31.74,94000.0,23.0528,23.0818,23.002,23.0093,94000.0
2011-03-07 09:45:00,31.75,31.76,31.59,31.65,79200.0,23.0165,23.0238,22.9005,22.944,79200.0
2011-03-07 09:50:00,31.64,31.69,31.63,31.64,45000.0,22.9368,22.973,22.9295,22.9368,45000.0
2011-03-07 09:55:00,31.65,31.75,31.63,31.75,45300.0,22.944,23.0165,22.9295,23.0165,45300.0
2011-03-07 10:00:00,31.76,31.76,31.66,31.69,33400.0,23.0238,23.0238,22.9513,22.973,33400.0
2011-03-07 10:05:00,31.7,31.7,31.66,31.66,23100.0,22.9803,22.9803,22.9513,22.9513,23100.0
2011-03-07 10:10:00,31.67,31.7,31.66,31.7,52900.0,22.9585,22.9803,22.9513,22.9803,52900.0
2011-03-07 10:15:00,31.7,31.73,31.67,31.69,49400.0,22.9803,23.002,22.9585,22.973,49400.0
2011-03-07 10:20:00,31.69,31.73,31.66,31.73,28300.0,22.973,23.002,22.9513,23.002,28300.0
2011-03-07 10:25:00,31.72,31.75,31.67,31.73,30300.0,22.9948,23.0165,22.9585,23.002,30300.0
2011-03-07 10:30:00,31.74,31.75,31.67,31.74,43300.0,23.0093,23.0165,22.9585,23.0093,43300.0
2011-03-07 10:35:00,31.74,31.74,31.63,31.63,34200.0,23.0093,23.0093,22.9295,22.9295,34200.0
2011-03-07 10:40:00,31.64,31.65,31.53,31.57,77500.0,22.9368,22.944,22.857,22.886,77500.0
2011-03-07 10:45:00,31.57,31.63,31.53,31.63,23400.0,22.886,22.9295,22.857,22.9295,23400.0
2011-03-07 10:50:00,31.62,31.65,31.59,31.59,35000.0,22.9223,22.944,22.9005,22.9005,35000.0
2011-03-07 10:55:00,31.59,31.66,31.57,31.61,26200.0,22.9005,22.9513,22.886,22.915,26200.0
2011-03-07 11:00:00,31.61,31.63,31.59,31.59,41700.0,22.915,22.9295,22.9005,22.9005,41700.0
2011-03-07 11:05:00,31.6,31.61,31.54,31.61,50300.0,22.9078,22.915,22.8643,22.915,50300.0
2011-03-07 11:10:00,31.61,31.61,31.52,31.54,31200.0,22.915,22.915,22.8498,22.8643,31200.0
2011-03-07 11:15:00,31.55,31.55,31.5,31.53,50800.0,22.8715,22.8715,22.8353,22.857,50800.0
2011-03-07 11:20:00,31.53,31.55,31.51,31.52,30400.0,22.857,22.8715,22.8425,22.8498,30400.0
2011-03-07 11:25:00,31.52,31.52,31.45,31.48,51500.0,22.8498,22.8498,22.799,22.8208,51500.0
2011-03-07 11:30:00,31.48,31.51,31.47,31.5,42600.0,22.8208,22.8425,22.8135,22.8353,42600.0
2011-03-07 11:35:00,31.49,31.57,31.49,31.57,61600.0,22.828,22.886,22.828,22.886,61600.0
2011-03-07 11:40:00,31.58,31.59,31.46,31.46,55300.0,22.8933,22.9005,22.8063,22.8063,55300.0
2011-03-07 11:45:00,31.46,31.46,31.41,31.45,33300.0,22.8063,22.8063,22.7701,22.799,33300.0
2011-03-07 11:50:00,31.46,31.56,31.46,31.55,108600.0,22.8063,22.8788,22.8063,22.8715,108600.0
2011-03-07 11:55:00,31.56,31.6,31.55,31.57,56900.0,22.8788,22.9078,22.8715,22.886,56900.0
2011-03-07 12:00:00,31.57,31.58,31.53,31.53,45900.0,22.886,22.8933,22.857,22.857,45900.0
2011-03-07 12:05:00,31.52,31.6,31.52,31.6,31700.0,22.8498,22.9078,22.8498,22.9078,31700.0
2011-03-07 12:10:00,31.6,31.64,31.59,31.64,15500.0,22.9078,22.9368,22.9005,22.9368,15500.0
2011-03-07 12:15:00,31.63,31.64,31.57,31.59,18800.0,22.9295,22.9368,22.886,22.9005,18800.0
2011-03-07 12:20:00,31.58,31.59,31.55,31.56,9300.0,22.8933,22.9005,22.8715,22.8788,9300.0
2011-03-07 12:25:00,31.56,31.6,31.53,31.54,21700.0,22.8788,22.9078,22.857,22.8643,21700.0
2011-03-07 12:30:00,31.54,31.56,31.51,31.54,28400.0,22.8643,22.8788,22.8425,22.8643,28400.0
2011-03-07 12:35:00,31.54,31.55,31.51,31.52,9500.0,22.8643,22.8715,22.8425,22.8498,9500.0
2011-03-07 12:40:00,31.53,31.53,31.48,31.48,16700.0,22.857,22.857,22.8208,22.8208,16700.0
2011-03-07 12:45:00,31.49,31.53,31.48,31.5,17800.0,22.828,22.857,22.8208,22.8353,17800.0
2011-03-07 12:50:00,31.5,31.5,31.47,31.47,31000.0,22.8353,22.8353,22.8135,22.8135,31000.0
2011-03-07 12:55:00,31.48,31.52,31.44,31.45,41500.0,22.8208,22.8498,22.7918,22.799,41500.0
2011-03-07 13:00:00,31.45,31.48,31.44,31.46,32900.0,22.799,22.8208,22.7918,22.8063,32900.0
2011-03-07 13:05:00,31.45,31.47,31.43,31.47,33200.0,22.799,22.8135,22.7845,22.8135,33200.0
2011-03-07 13:10:00,31.47,31.52,31.44,31.5,97700.0,22.8135,22.8498,22.7918,22.8353,97700.0
2011-03-07 13:15:00,31.49,31.53,31.49,31.51,19800.0,22.828,22.857,22.828,22.8425,19800.0
2011-03-07 13:20:00,31.5,31.52,31.49,31.51,25900.0,22.8353,22.8498,22.828,22.8425,25900.0
2011-03-07 13:25:00,31.5,31.53,31.49,31.5,18100.0,22.8353,22.857,22.828,22.8353,18100.0
2011-03-07 13:30:00,31.5,31.53,31.48,31.53,35600.0,22.8353,22.857,22.8208,22.857,35600.0
2011-03-07 13:35:00,31.53,31.55,31.52,31.53,15300.0,22.857,22.8715,22.8498,22.857,15300.0
2011-03-07 13:40:00,31.53,31.54,31.51,31.51,25700.0,22.857,22.8643,22.8425,22.8425,25700.0
2011-03-07 13:45:00,31.5,31.53,31.48,31.52,22800.0,22.8353,22.857,22.8208,22.8498,22800.0
2011-03-07 13:50:00,31.51,31.52,31.44,31.51,31600.0,22.8425,22.8498,22.7918,22.8425,31600.0
2011-03-07 13:55:00,31.52,31.53,31.45,31.46,48900.0,22.8498,22.857,22.799,22.8063,48900.0
2011-03-07 14:00:00,31.46,31.48,31.44,31.46,33100.0,22.8063,22.8208,22.7918,22.8063,33100.0
2011-03-07 14:05:00,31.46,31.48,31.4,31.4,19500.0,22.8063,22.8208,22.7628,22.7628,19500.0
2011-03-07 14:10:00,31.4,31.41,31.34,31.34,41400.0,22.7628,22.7701,22.7193,22.7193,41400.0
2011-03-07 14:15:00,31.35,31.47,31.35,31.47,18700.0,22.7266,22.8135,22.7266,22.8135,18700.0
2011-03-07 14:20:00,31.46,31.5,31.44,31.44,27900.0,22.8063,22.8353,22.7918,22.7918,27900.0
2011-03-07 14:25:00,31.44,31.45,31.41,31.42,15300.0,22.7918,22.799,22.7701,22.7773,15300.0
2011-03-07 14:30:00,31.41,31.44,31.39,31.41,18900.0,22.7701,22.7918,22.7556,22.7701,18900.0
2011-03-07 14:35:00,31.41,31.44,31.39,31.41,63800.0,22.7701,22.7918,22.7556,22.7701,63800.0
2011-03-07 14:40:00,31.4,31.4,31.36,31.38,15200.0,22.7628,22.7628,22.7338,22.7483,15200.0
2011-03-07 14:45:00,31.38,31.46,31.38,31.43,24600.0,22.7483,22.8063,22.7483,22.7845,24600.0
2011-03-07 14:50:00,31.42,31.44,31.39,31.41,14200.0,22.7773,22.7918,22.7556,22.7701,14200.0
2011-03-07 14:55:00,31.41,31.45,31.41,31.44,40900.0,22.7701,22.799,22.7701,22.7918,40900.0
2011-03-07 15:00:00,31.43,31.44,31.41,31.43,32500.0,22.7845,22.7918,22.7701,22.7845,32500.0
2011-03-07 15:05:00,31.44,31.48,31.44,31.48,18300.0,22.7918,22.8208,22.7918,22.8208,18300.0
2011-03-07 15:10:00,31.47,31.55,31.47,31.51,36100.0,22.8135,22.8715,22.8135,22.8425,36100.0
2011-03-07 15:15:00,31.51,31.52,31.48,31.48,24400.0,22.8425,22.8498,22.8208,22.8208,24400.0
2011-03-07 15:20:00,31.48,31.48,31.43,31.46,28700.0,22.8208,22.8208,22.7845,22.8063,28700.0
2011-03-07 15:25:00,31.46,31.52,31.46,31.51,26200.0,22.8063,22.8498,22.8063,22.8425,26200.0
2011-03-07 15:30:00,31.5,31.53,31.46,31.53,33300.0,22.8353,22.857,22.8063,22.857,33300.0
2011-03-07 15:35:00,31.51,31.57,31.51,31.52,50700.0,22.8425,22.886,22.8425,22.8498,50700.0
2011-03-07 15:40:00,31.52,31.54,31.47,31.48,49100.0,22.8498,22.8643,22.8135,22.8208,49100.0
2011-03-07 15:45:00,31.48,31.52,31.47,31.47,84300.0,22.8208,22.8498,22.8135,22.8135,84300.0
2011-03-07 15:50:00,31.48,31.48,31.4,31.44,80300.0,22.8208,22.8208,22.7628,22.7918,80300.0
2011-03-07 15:55:00,31.44,31.45,31.4,31.44,174900.0,22.7918,22.799,22.7628,22.7918,174900.0
2011-03-08 09:30:00,31.53,31.71,31.53,31.68,43200.0,22.857,22.9875,22.857,22.9658,43200.0
2011-03-08 09:35:00,31.66,31.66,31.55,31.58,15500.0,22.9513,22.9513,22.8715,22.8933,15500.0
2011-03-08 09:40:00,31.59,31.66,31.56,31.58,25900.0,22.9005,22.9513,22.8788,22.8933,25900.0
2011-03-08 09:45:00,31.57,31.61,31.51,31.61,37400.0,22.886,22.915,22.8425,22.915,37400.0
2011-03-08 09:50:00,31.6,31.71,31.58,31.65,26200.0,22.9078,22.9875,22.8933,22.944,26200.0
2011-03-08 09:55:00,31.64,31.76,31.64,31.74,20800.0,22.9368,23.0238,22.9368,23.0093,20800.0
2011-03-08 10:00:00,31.75,31.87,31.75,31.81,46800.0,23.0165,23.1035,23.0165,23.06,46800.0
2011-03-08 10:05:00,31.82,31.82,31.71,31.71,15100.0,23.0673,23.0673,22.9875,22.9875,15100.0
2011-03-08 10:10:00,31.71,31.81,31.71,31.77,56600.0,22.9875,23.06,22.9875,23.031,56600.0
2011-03-08 10:15:00,31.77,31.88,31.77,31.88,25200.0,23.031,23.1108,23.031,23.1108,25200.0
2011-03-08 10:20:00,31.88,31.89,31.82,31.87,15400.0,23.1108,23.118,23.0673,23.1035,15400.0
2011-03-08 10:25:00,31.86,31.88,31.8,31.88,36200.0,23.0963,23.1108,23.0528,23.1108,36200.0
2011-03-08 10:30:00,31.87,31.87,31.77,31.87,19900.0,23.1035,23.1035,23.031,23.1035,19900.0
2011-03-08 10:35:00,31.87,31.88,31.81,31.83,29200.0,23.1035,23.1108,23.06,23.0745,29200.0
2011-03-08 10:40:00,31.84,31.87,31.78,31.82,43100.0,23.0818,23.1035,23.0383,23.0673,43100.0
2011-03-08 10:45:00,31.82,31.84,31.81,31.83,23800.0,23.0673,23.0818,23.06,23.0745,23800.0
2011-03-08 10:50:00,31.84,31.9,31.82,31.88,17300.0,23.0818,23.1253,23.0673,23.1108,17300.0
2011-03-08 10:55:00,31.87,31.9,31.84,31.86,13100.0,23.1035,23.1253,23.0818,23.0963,13100.0
2011-03-08 11:00:00,31.86,31.88,31.82,31.82,64600.0,23.0963,23.1108,23.0673,23.0673,64600.0
2011-03-08 11:05:00,31.81,31.84,31.77,31.84,45200.0,23.06,23.0818,23.031,23.0818,45200.0
2011-03-08 11:10:00,31.84,31.87,31.76,31.81,124300.0,23.0818,23.1035,23.0238,23.06,124300.0
2011-03-08 11:15:00,31.81,31.84,31.74,31.76,61200.0,23.06,23.0818,23.0093,23.0238,61200.0
2011-03-08 11:20:00,31.76,31.86,31.75,31.86,38700.0,23.0238,23.0963,23.0165,23.0963,38700.0
2011-03-08 11:25:00,31.86,31.91,31.84,31.9,32400.0,23.0963,23.1325,23.0818,23.1253,32400.0
2011-03-08 11:30:00,31.91,31.95,31.89,31.95,18300.0,23.1325,23.1615,23.118,23.1615,18300.0
2011-03-08 11:35:00,31.95,31.98,31.93,31.96,83600.0,23.1615,23.1833,23.147,23.1688,83600.0
2011-03-08 11:40:00,31.95,31.99,31.93,31.97,81200.0,23.1615,23.1905,23.147,23.176,81200.0
2011-03-08 11:45:00,31.96,31.99,31.92,31.98,58300.0,23.1688,23.1905,23.1398,23.1833,58300.0
2011-03-08 11:50:00,31.98,31.98,31.91,31.95,48000.0,23.1833,23.1833,23.1325,23.1615,48000.0
2011-03-08 11:55:00,31.96,31.97,31.92,31.96,61300.0,23.1688,23.176,23.1398,23.1688,61300.0
2011-03-08 12:00:00,31.96,31.98,31.95,31.97,17900.0,23.1688,23.1833,23.1615,23.176,17900.0
2011-03-08 12:05:00,31.96,31.96,31.94,31.95,7500.0,23.1688,23.1688,23.1543,23.1615,7500.0
2011-03-08 12:10:00,31.96,31.96,31.87,31.88,37700.0,23.1688,23.1688,23.1035,23.1108,37700.0
2011-03-08 12:15:00,31.87,31.92,31.87,31.91,28300.0,23.1035,23.1398,23.1035,23.1325,28300.0
2011-03-08 12:20:00,31.91,31.92,31.9,31.91,18600.0,23.1325,23.1398,23.1253,23.1325,18600.0
2011-03-08 12:25:00,31.9,31.92,31.86,31.86,34500.0,23.1253,23.1398,23.0963,23.0963,34500.0
2011-03-08 12:30:00,31.85,31.9,31.85,31.85,24400.0,23.089,23.1253,23.089,23.089,24400.0
2011-03-08 12:35:00,31.86,31.86,31.82,31.83,32600.0,23.0963,23.0963,23.0673,23.0745,32600.0
2011-03-08 12:40:00,31.83,31.85,31.83,31.84,14700.0,23.0745,23.089,23.0745,23.0818,14700.0
2011-03-08 12:45:00,31.83,31.84,31.79,31.81,54800.0,23.0745,23.0818,23.0455,23.06,54800.0
2011-03-08 12:50:00,31.82,31.85,31.81,31.85,23200.0,23.0673,23.089,23.06,23.089,23200.0
2011-03-08 12:55:00,31.85,31.86,31.84,31.86,9800.0,23.089,23.0963,23.0818,23.0963,9800.0
2011-03-08 13:00:00,31.86,31.86,31.85,31.85,6500.0,23.0963,23.0963,23.089,23.089,6500.0
2011-03-08 13:05:00,31.85,31.86,31.85,31.85,6700.0,23.089,23.0963,23.089,23.089,6700.0
2011-03-08 13:10:00,31.86,31.86,31.84,31.84,8500.0,23.0963,23.0963,23.0818,23.0818,8500.0
2011-03-08 13:15:00,31.85,31.85,31.81,31.81,18800.0,23.089,23.089,23.06,23.06,18800.0
2011-03-08 13:20:00,31.81,31.87,31.81,31.86,17300.0,23.06,23.1035,23.06,23.0963,17300.0
2011-03-08 13:25:00,31.87,31.87,31.86,31.86,12700.0,23.1035,23.1035,23.0963,23.0963,12700.0
2011-03-08 13:30:00,31.87,31.87,31.84,31.87,15500.0,23.1035,23.1035,23.0818,23.1035,15500.0
2011-03-08 13:35:00,31.87,31.88,31.86,31.87,10500.0,23.1035,23.1108,23.0963,23.1035,10500.0
2011-03-08 13:40:00,31.88,31.88,31.85,31.87,27000.0,23.1108,23.1108,23.089,23.1035,27000.0
2011-03-08 13:45:00,31.86,31.88,31.86,31.88,11400.0,23.0963,23.1108,23.0963,23.1108,11400.0
2011-03-08 13:50:00,31.88,31.89,31.87,31.88,9200.0,23.1108,23.118,23.1035,23.1108,9200.0
2011-03-08 13:55:00,31.88,31.89,31.86,31.86,12700.0,23.1108,23.118,23.0963,23.0963,12700.0
2011-03-08 14:00:00,31.87,31.88,31.85,31.86,52800.0,23.1035,23.1108,23.089,23.0963,52800.0
2011-03-08 14:05:00,31.86,31.87,31.84,31.87,20700.0,23.0963,23.1035,23.0818,23.1035,20700.0
2011-03-08 14:10:00,31.87,31.89,31.86,31.89,11000.0,23.1035,23.118,23.0963,23.118,11000.0
2011-03-08 14:15:00,31.89,31.9,31.88,31.89,16100.0,23.118,23.1253,23.1108,23.118,16100.0
2011-03-08 14:20:00,31.89,31.9,31.87,31.88,38000.0,23.118,23.1253,23.1035,23.1108,38000.0
2011-03-08 14:25:00,31.87,31.9,31.87,31.9,34300.0,23.1035,23.1253,23.1035,23.1253,34300.0
2011-03-08 14:30:00,31.89,31.9,31.88,31.89,22600.0,23.118,23.1253,23.1108,23.118,22600.0
2011-03-08 14:35:00,31.89,31.9,31.89,31.89,14900.0,23.118,23.1253,23.118,23.118,14900.0
2011-03-08 14:40:00,31.9,31.92,31.88,31.92,29500.0,23.1253,23.1398,23.1108,23.1398,29500.0
2011-03-08 14:45:00,31.92,31.93,31.91,31.93,15800.0,23.1398,23.147,23.1325,23.147,15800.0
2011-03-08 14:50:00,31.93,31.94,31.91,31.93,19100.0,23.147,23.1543,23.1325,23.147,19100.0
2011-03-08 14:55:00,31.93,31.96,31.92,31.96,24300.0,23.147,23.1688,23.1398,23.1688,24300.0
2011-03-08 15:00:00,31.95,31.96,31.91,31.91,27500.0,23.1615,23.1688,23.1325,23.1325,27500.0
2011-03-08 15:05:00,31.91,31.94,31.91,31.93,53300.0,23.1325,23.1543,23.1325,23.147,53300.0
2011-03-08 15:10:00,31.92,31.96,31.92,31.96,13400.0,23.1398,23.1688,23.1398,23.1688,13400.0
2011-03-08 15:15:00,31.96,31.99,31.95,31.98,53200.0,23.1688,23.1905,23.1615,23.1833,53200.0
2011-03-08 15:20:00,31.98,31.99,31.94,31.95,53700.0,23.1833,23.1905,23.1543,23.1615,53700.0
2011-03-08 15:25:00,31.95,31.95,31.91,31.94,83500.0,23.1615,23.1615,23.1325,23.1543,83500.0
2011-03-08 15:30:00,31.94,31.94,31.91,31.93,44000.0,23.1543,23.1543,23.1325,23.147,44000.0
2011-03-08 15:35:00,31.93,31.98,31.93,31.98,61200.0,23.147,23.1833,23.147,23.1833,61200.0
2011-03-08 15:40:00,31.98,32.0,31.96,32.0,69900.0,23.1833,23.1978,23.1688,23.1978,69900.0
2011-03-08 15:45:00,32.0,32.04,31.99,32.01,151400.0,23.1978,23.2268,23.1905,23.205,151400.0
2011-03-08 15:50:00,32.01,32.02,31.97,32.01,134700.0,23.205,23.2123,23.176,23.205,134700.0
2011-03-08 15:55:00,32.01,32.02,31.98,32.0,223300.0,23.205,23.2123,23.1833,23.1978,223300.0
2011-03-09 09:30:00,31.79,31.91,31.74,31.86,72900.0,23.1964,23.284,23.1599,23.2475,72900.0
2011-03-09 09:35:00,31.85,31.91,31.83,31.91,61200.0,23.2402,23.284,23.2256,23.284,61200.0
2011-03-09 09:40:00,31.89,31.94,31.85,31.93,66200.0,23.2694,23.3059,23.2402,23.2986,66200.0
2011-03-09 09:45:00,31.93,31.95,31.85,31.94,113300.0,23.2986,23.3132,23.2402,23.3059,113300.0
2011-03-09 09:50:00,31.95,31.99,31.92,31.95,43400.0,23.3132,23.3424,23.2913,23.3132,43400.0
2011-03-09 09:55:00,31.95,31.99,31.93,31.98,44900.0,23.3132,23.3424,23.2986,23.3351,44900.0
2011-03-09 10:00:00,31.98,31.99,31.94,31.98,55700.0,23.3351,23.3424,23.3059,23.3351,55700.0
2011-03-09 10:05:00,31.97,32.02,31.96,32.01,65400.0,23.3278,23.3643,23.3205,23.357,65400.0
2011-03-09 10:10:00,32.01,32.04,31.98,31.99,27100.0,23.357,23.3788,23.3351,23.3424,27100.0
2011-03-09 10:15:00,32.0,32.03,31.99,32.02,25500.0,23.3497,23.3716,23.3424,23.3643,25500.0
2011-03-09 10:20:00,32.02,32.07,32.01,32.05,25100.0,23.3643,23.4007,23.357,23.3861,25100.0
2011-03-09 10:25:00,32.06,32.06,31.98,31.99,59400.0,23.3934,23.3934,23.3351,23.3424,59400.0
2011-03-09 10:30:00,31.99,32.01,31.95,31.98,65200.0,23.3424,23.357,23.3132,23.3351,65200.0
2011-03-09 10:35:00,31.99,32.02,31.96,32.0,45100.0,23.3424,23.3643,23.3205,23.3497,45100.0
2011-03-09 10:40:00,32.0,32.06,31.97,32.03,26000.0,23.3497,23.3934,23.3278,23.3716,26000.0
2011-03-09 10:45:00,32.03,32.03,31.99,32.01,15200.0,23.3716,23.3716,23.3424,23.357,15200.0
2011-03-09 10:50:00,32.01,32.01,31.97,31.98,66900.0,23.357,23.357,23.3278,23.3351,66900.0
2011-03-09 10:55:00,31.98,31.99,31.93,31.95,59200.0,23.3351,23.3424,23.2986,23.3132,59200.0
2011-03-09 11:00:00,31.95,31.96,31.9,31.92,19200.0,23.3132,23.3205,23.2767,23.2913,19200.0
2011-03-09 11:05:00,31.92,31.97,31.92,31.94,13800.0,23.2913,23.3278,23.2913,23.3059,13800.0
2011-03-09 11:10:00,31.94,32.06,31.94,32.03,40200.0,23.3059,23.3934,23.3059,23.3716,40200.0
2011-03-09 11:15:00,32.03,32.08,32.01,32.06,26500.0,23.3716,23.408,23.357,23.3934,26500.0
2011-03-09 11:20:00,32.06,32.09,32.03,32.05,32400.0,23.3934,23.4153,23.3716,23.3861,32400.0
2011-03-09 11:25:00,32.05,32.11,32.05,32.09,42000.0,23.3861,23.4299,23.3861,23.4153,42000.0
2011-03-09 11:30:00,32.09,32.1,32.03,32.06,40300.0,23.4153,23.4226,23.3716,23.3934,40300.0
2011-03-09 11:35:00,32.06,32.1,32.03,32.06,128900.0,23.3934,23.4226,23.3716,23.3934,128900.0
2011-03-09 11:40:00,32.06,32.08,32.03,32.05,61300.0,23.3934,23.408,23.3716,23.3861,61300.0
2011-03-09 11:45:00,32.05,32.09,32.0,32.0,42200.0,23.3861,23.4153,23.3497,23.3497,42200.0
2011-03-09 11:50:00,32.01,32.05,32.01,32.01,44500.0,23.357,23.3861,23.357,23.357,44500.0
2011-03-09 11:55:00,32.0,32.11,32.0,32.08,62100.0,23.3497,23.4299,23.3497,23.408,62100.0
2011-03-09 12:00:00,32.09,32.15,32.05,32.08,72800.0,23.4153,23.4591,23.3861,23.408,72800.0
2011-03-09 12:05:00,32.08,32.11,32.06,32.07,36500.0,23.408,23.4299,23.3934,23.4007,36500.0
2011-03-09 12:10:00,32.07,32.08,32.04,32.05,32700.0,23.4007,23.408,23.3788,23.3861,32700.0
2011-03-09 12:15:00,32.04,32.07,32.03,32.06,26300.0,23.3788,23.4007,23.3716,23.3934,26300.0
2011-03-09 12:20:00,32.07,32.1,32.05,32.08,28700.0,23.4007,23.4226,23.3861,23.408,28700.0
2011-03-09 12:25:00,32.08,32.09,31.99,32.0,65700.0,23.408,23.4153,23.3424,23.3497,65700.0
2011-03-09 12:30:00,32.0,32.0,31.97,31.99,46900.0,23.3497,23.3497,23.3278,23.3424,46900.0
2011-03-09 12:35:00,31.99,32.07,31.99,32.07,45600.0,23.3424,23.4007,23.3424,23.4007,45600.0
2011-03-09 12:40:00,32.07,32.08,32.04,32.06,29900.0,23.4007,23.408,23.3788,23.3934,29900.0
2011-03-09 12:45:00,32.05,32.08,32.03,32.05,194400.0,23.3861,23.408,23.3716,23.3861,194400.0
2011-03-09 12:50:00,32.05,32.06,31.99,32.01,92200.0,23.3861,23.3934,23.3424,23.357,92200.0
2011-03-09 12:55:00,32.01,32.05,31.99,32.05,25900.0,23.357,23.3861,23.3424,23.3861,25900.0
2011-03-09 13:00:00,32.06,32.08,32.0,32.0,50300.0,23.3934,23.408,23.3497,23.3497,50300.0
2011-03-09 13:05:00,32.0,32.09,32.0,32.02,94100.0,23.3497,23.4153,23.3497,23.3643,94100.0
2011-03-09 13:10:00,32.03,32.05,31.98,31.98,55500.0,23.3716,23.3861,23.3351,23.3351,55500.0
2011-03-09 13:15:00,31.98,32.01,31.95,31.99,35100.0,23.3351,23.357,23.3132,23.3424,35100.0
2011-03-09 13:20:00,31.99,32.01,31.94,31.94,40200.0,23.3424,23.357,23.3059,23.3059,40200.0
2011-03-09 13:25:00,31.94,32.02,31.94,32.01,37600.0,23.3059,23.3643,23.3059,23.357,37600.0
2011-03-09 13:30:00,32.01,32.05,32.0,32.04,41300.0,23.357,23.3861,23.3497,23.3788,41300.0
2011-03-09 13:35:00,32.05,32.07,32.04,32.06,36900.0,23.3861,23.4007,23.3788,23.3934,36900.0
2011-03-09 13:40:00,32.06,32.09,32.05,32.08,34400.0,23.3934,23.4153,23.3861,23.408,34400.0
2011-03-09 13:45:00,32.07,32.11,32.07,32.11,30200.0,23.4007,23.4299,23.4007,23.4299,30200.0
2011-03-09 13:50:00,32.11,32.13,32.08,32.12,72400.0,23.4299,23.4445,23.408,23.4372,72400.0
2011-03-09 13:55:00,32.12,32.17,32.12,32.13,38300.0,23.4372,23.4737,23.4372,23.4445,38300.0
2011-03-09 14:00:00,32.14,32.2,32.14,32.18,39900.0,23.4518,23.4956,23.4518,23.481,39900.0
2011-03-09 14:05:00,32.18,32.18,32.09,32.11,99900.0,23.481,23.481,23.4153,23.4299,99900.0
2011-03-09 14:10:00,32.1,32.11,32.03,32.04,51700.0,23.4226,23.4299,23.3716,23.3788,51700.0
2011-03-09 14:15:00,32.05,32.1,32.04,32.09,26900.0,23.3861,23.4226,23.3788,23.4153,26900.0
2011-03-09 14:20:00,32.08,32.08,32.04,32.07,20200.0,23.408,23.408,23.3788,23.4007,20200.0
2011-03-09 14:25:00,32.06,32.07,32.04,32.04,22600.0,23.3934,23.4007,23.3788,23.3788,22600.0
2011-03-09 14:30:00,32.04,32.04,31.98,31.98,47400.0,23.3788,23.3788,23.3351,23.3351,47400.0
2011-03-09 14:35:00,31.99,31.99,31.95,31.98,23900.0,23.3424,23.3424,23.3132,23.3351,23900.0
2011-03-09 14:40:00,31.98,32.04,31.97,32.0,35700.0,23.3351,23.3788,23.3278,23.3497,35700.0
2011-03-09 14:45:00,32.0,32.02,31.99,32.01,15500.0,23.3497,23.3643,23.3424,23.357,15500.0
2011-03-09 14:50:00,32.02,32.05,32.01,32.01,34300.0,23.3643,23.3861,23.357,23.357,34300.0
2011-03-09 14:55:00,32.02,32.04,32.01,32.02,47700.0,23.3643,23.3788,23.357,23.3643,47700.0
2011-03-09 15:00:00,32.01,32.07,31.99,32.07,74800.0,23.357,23.4007,23.3424,23.4007,74800.0
2011-03-09 15:05:00,32.07,32.09,32.06,32.09,35800.0,23.4007,23.4153,23.3934,23.4153,35800.0
2011-03-09 15:10:00,32.1,32.1,32.04,32.07,184700.0,23.4226,23.4226,23.3788,23.4007,184700.0
2011-03-09 15:15:00,32.07,32.1,32.06,32.09,40500.0,23.4007,23.4226,23.3934,23.4153,40500.0
2011-03-09 15:20:00,32.08,32.12,32.08,32.09,52700.0,23.408,23.4372,23.408,23.4153,52700.0
2011-03-09 15:25:00,32.08,32.11,32.07,32.1,46900.0,23.408,23.4299,23.4007,23.4226,46900.0
2011-03-09 15:30:00,32.1,32.1,32.08,32.09,72000.0,23.4226,23.4226,23.408,23.4153,72000.0
2011-03-09 15:35:00,32.09,32.09,32.06,32.07,73800.0,23.4153,23.4153,23.3934,23.4007,73800.0
2011-03-09 15:40:00,32.07,32.12,32.05,32.05,113300.0,23.4007,23.4372,23.3861,23.3861,113300.0
2011-03-09 15:45:00,32.05,32.08,32.03,32.08,145800.0,23.3861,23.408,23.3716,23.408,145800.0
2011-03-09 15:50:00,32.08,32.13,32.07,32.09,88200.0,23.408,23.4445,23.4007,23.4153,88200.0
2011-03-09 15:55:00,32.09,32.11,32.05,32.09,184500.0,23.4153,23.4299,23.3861,23.4153,184500.0
2011-03-10 09:30:00,31.74,31.83,31.66,31.81,134800.0,23.1599,23.2256,23.1016,23.211,134800.0
2011-03-10 09:35:00,31.81,32.0,31.75,31.87,150700.0,23.211,23.3497,23.1672,23.2548,150700.0
2011-03-10 09:40:00,31.84,31.84,31.69,31.79,77400.0,23.2329,23.2329,23.1235,23.1964,77400.0
2011-03-10 09:45:00,31.78,31.83,31.68,31.8,45900.0,23.1891,23.2256,23.1162,23.2037,45900.0
2011-03-10 09:50:00,31.8,31.84,31.79,31.82,45300.0,23.2037,23.2329,23.1964,23.2183,45300.0
2011-03-10 09:55:00,31.81,31.83,31.75,31.77,28600.0,23.211,23.2256,23.1672,23.1818,28600.0
2011-03-10 10:00:00,31.78,31.78,31.71,31.72,51900.0,23.1891,23.1891,23.1381,23.1454,51900.0
2011-03-10 10:05:00,31.72,31.72,31.63,31.71,42100.0,23.1454,23.1454,23.0797,23.1381,42100.0
2011-03-10 10:10:00,31.72,31.79,31.68,31.77,31400.0,23.1454,23.1964,23.1162,23.1818,31400.0
2011-03-10 10:15:00,31.78,31.83,31.78,31.8,20500.0,23.1891,23.2256,23.1891,23.2037,20500.0
2011-03-10 10:20:00,31.81,31.84,31.79,31.79,33400.0,23.211,23.2329,23.1964,23.1964,33400.0
2011-03-10 10:25:00,31.8,31.8,31.69,31.7,27300.0,23.2037,23.2037,23.1235,23.1308,27300.0
2011-03-10 10:30:00,31.71,31.77,31.68,31.74,54500.0,23.1381,23.1818,23.1162,23.1599,54500.0
2011-03-10 10:35:00,31.73,31.76,31.67,31.74,40500.0,23.1526,23.1745,23.1089,23.1599,40500.0
2011-03-10 10:40:00,31.73,31.81,31.7,31.76,40500.0,23.1526,23.211,23.1308,23.1745,40500.0
2011-03-10 10:45:00,31.77,31.79,31.71,31.75,25900.0,23.1818,23.1964,23.1381,23.1672,25900.0
2011-03-10 10:50:00,31.74,31.75,31.69,31.75,33800.0,23.1599,23.1672,23.1235,23.1672,33800.0
2011-03-10 10:55:00,31.75,31.81,31.72,31.78,35400.0,23.1672,23.211,23.1454,23.1891,35400.0
2011-03-10 11:00:00,31.79,31.79,31.72,31.75,34000.0,23.1964,23.1964,23.1454,23.1672,34000.0
2011-03-10 11:05:00,31.74,31.77,31.73,31.77,15500.0,23.1599,23.1818,23.1526,23.1818,15500.0
2011-03-10 11:10:00,31.77,31.78,31.7,31.72,56000.0,23.1818,23.1891,23.1308,23.1454,56000.0
2011-03-10 11:15:00,31.72,31.85,31.71,31.85,51200.0,23.1454,23.2402,23.1381,23.2402,51200.0
2011-03-10 11:20:00,31.84,31.9,31.83,31.89,60000.0,23.2329,23.2767,23.2256,23.2694,60000.0
2011-03-10 11:25:00,31.89,31.9,31.82,31.82,32300.0,23.2694,23.2767,23.2183,23.2183,32300.0
2011-03-10 11:30:00,31.82,31.88,31.79,31.88,33100.0,23.2183,23.2621,23.1964,23.2621,33100.0
2011-03-10 11:35:00,31.88,31.91,31.87,31.9,23600.0,23.2621,23.284,23.2548,23.2767,23600.0
2011-03-10 11:40:00,31.89,31.89,31.82,31.84,90400.0,23.2694,23.2694,23.2183,23.2329,90400.0
2011-03-10 11:45:00,31.84,31.85,31.78,31.81,43100.0,23.2329,23.2402,23.1891,23.211,43100.0
2011-03-10 11:50:00,31.81,31.86,31.81,31.85,21800.0,23.211,23.2475,23.211,23.2402,21800.0
2011-03-10 11:55:00,31.86,31.89,31.85,31.86,23600.0,23.2475,23.2694,23.2402,23.2475,23600.0
2011-03-10 12:00:00,31.85,31.87,31.84,31.86,31800.0,23.2402,23.2548,23.2329,23.2475,31800.0
2011-03-10 12:05:00,31.86,31.88,31.83,31.83,35500.0,23.2475,23.2621,23.2256,23.2256,35500.0
2011-03-10 12:10:00,31.84,31.88,31.84,31.87,26400.0,23.2329,23.2621,23.2329,23.2548,26400.0
2011-03-10 12:15:00,31.87,31.9,31.85,31.87,16700.0,23.2548,23.2767,23.2402,23.2548,16700.0
2011-03-10 12:20:00,31.87,31.91,31.87,31.91,24500.0,23.2548,23.284,23.2548,23.284,24500.0
2011-03-10 12:25:00,31.91,31.91,31.83,31.87,43000.0,23.284,23.284,23.2256,23.2548,43000.0
2011-03-10 12:30:00,31.86,31.89,31.84,31.85,93100.0,23.2475,23.2694,23.2329,23.2402,93100.0
2011-03-10 12:35:00,31.85,31.88,31.84,31.86,15200.0,23.2402,23.2621,23.2329,23.2475,15200.0
2011-03-10 12:40:00,31.86,31.87,31.83,31.85,13600.0,23.2475,23.2548,23.2256,23.2402,13600.0
2011-03-10 12:45:00,31.85,31.86,31.83,31.83,20900.0,23.2402,23.2475,23.2256,23.2256,20900.0
2011-03-10 12:50:00,31.84,31.93,31.83,31.92,16100.0,23.2329,23.2986,23.2256,23.2913,16100.0
2011-03-10 12:55:00,31.92,31.93,31.86,31.89,33700.0,23.2913,23.2986,23.2475,23.2694,33700.0
2011-03-10 13:00:00,31.89,31.89,31.82,31.83,27200.0,23.2694,23.2694,23.2183,23.2256,27200.0
2011-03-10 13:05:00,31.83,31.85,31.82,31.83,22900.0,23.2256,23.2402,23.2183,23.2256,22900.0
2011-03-10 13:10:00,31.84,31.88,31.81,31.87,15700.0,23.2329,23.2621,23.211,23.2548,15700.0
2011-03-10 13:15:00,31.86,31.87,31.8,31.8,17000.0,23.2475,23.2548,23.2037,23.2037,17000.0
2011-03-10 13:20:00,31.8,31.84,31.8,31.8,45500.0,23.2037,23.2329,23.2037,23.2037,45500.0
2011-03-10 13:25:00,31.8,31.82,31.8,31.81,40200.0,23.2037,23.2183,23.2037,23.211,40200.0
2011-03-10 13:30:00,31.81,31.82,31.79,31.8,194100.0,23.211,23.2183,23.1964,23.2037,194100.0
2011-03-10 13:35:00,31.8,31.82,31.71,31.71,124700.0,23.2037,23.2183,23.1381,23.1381,124700.0
2011-03-10 13:40:00,31.71,31.75,31.68,31.69,44900.0,23.1381,23.1672,23.1162,23.1235,44900.0
2011-03-10 13:45:00,31.69,31.75,31.69,31.74,37300.0,23.1235,23.1672,23.1235,23.1599,37300.0
2011-03-10 13:50:00,31.73,31.77,31.72,31.72,37900.0,23.1526,23.1818,23.1454,23.1454,37900.0
2011-03-10 13:55:00,31.72,31.75,31.71,31.73,47300.0,23.1454,23.1672,23.1381,23.1526,47300.0
2011-03-10 14:00:00,31.74,31.78,31.73,31.74,26800.0,23.1599,23.1891,23.1526,23.1599,26800.0
2011-03-10 14:05:00,31.73,31.8,31.72,31.78,43900.0,23.1526,23.2037,23.1454,23.1891,43900.0
2011-03-10 14:10:00,31.77,31.77,31.71,31.72,28900.0,23.1818,23.1818,23.1381,23.1454,28900.0
2011-03-10 14:15:00,31.71,31.73,31.69,31.72,55700.0,23.1381,23.1526,23.1235,23.1454,55700.0
2011-03-10 14:20:00,31.73,31.77,31.72,31.75,50800.0,23.1526,23.1818,23.1454,23.1672,50800.0
2011-03-10 14:25:00,31.75,31.77,31.74,31.75,28500.0,23.1672,23.1818,23.1599,23.1672,28500.0
2011-03-10 14:30:00,31.73,31.77,31.73,31.76,41000.0,23.1526,23.1818,23.1526,23.1745,41000.0
2011-03-10 14:35:00,31.76,31.82,31.76,31.81,23700.0,23.1745,23.2183,23.1745,23.211,23700.0
2011-03-10 14:40:00,31.82,31.83,31.77,31.77,34800.0,23.2183,23.2256,23.1818,23.1818,34800.0
2011-03-10 14:45:00,31.77,31.79,31.77,31.77,19600.0,23.1818,23.1964,23.1818,23.1818,19600.0
2011-03-10 14:50:00,31.77,31.77,31.73,31.74,23500.0,23.1818,23.1818,23.1526,23.1599,23500.0
2011-03-10 14:55:00,31.73,31.77,31.73,31.74,25700.0,23.1526,23.1818,23.1526,23.1599,25700.0
2011-03-10 15:00:00,31.75,31.77,31.71,31.77,67300.0,23.1672,23.1818,23.1381,23.1818,67300.0
2011-03-10 15:05:00,31.76,31.79,31.73,31.75,45100.0,23.1745,23.1964,23.1526,23.1672,45100.0
2011-03-10 15:10:00,31.74,31.76,31.72,31.75,50800.0,23.1599,23.1745,23.1454,23.1672,50800.0
2011-03-10 15:15:00,31.74,31.77,31.73,31.75,60900.0,23.1599,23.1818,23.1526,23.1672,60900.0
2011-03-10 15:20:00,31.75,31.79,31.73,31.78,61000.0,23.1672,23.1964,23.1526,23.1891,61000.0
2011-03-10 15:25:00,31.79,31.8,31.74,31.76,49600.0,23.1964,23.2037,23.1599,23.1745,49600.0
2011-03-10 15:30:00,31.76,31.8,31.75,31.78,66900.0,23.1745,23.2037,23.1672,23.1891,66900.0
2011-03-10 15:35:00,31.79,31.86,31.77,31.84,58200.0,23.1964,23.2475,23.1818,23.2329,58200.0
2011-03-10 15:40:00,31.83,31.88,31.82,31.83,61400.0,23.2256,23.2621,23.2183,23.2256,61400.0
2011-03-10 15:45:00,31.83,31.84,31.76,31.77,80200.0,23.2256,23.2329,23.1745,23.1818,80200.0
2011-03-10 15:50:00,31.78,31.78,31.74,31.74,129800.0,23.1891,23.1891,23.1599,23.1599,129800.0
2011-03-10 15:55:00,31.74,31.75,31.72,31.73,214200.0,23.1599,23.1672,23.1454,23.1526,214200.0
2011-03-11 09:30:00,31.56,31.6,31.39,31.46,95300.0,23.0286,23.0578,22.9046,22.9556,95300.0
2011-03-11 09:35:00,31.45,31.52,31.39,31.43,76500.0,22.9483,22.9994,22.9046,22.9337,76500.0
2011-03-11 09:40:00,31.42,31.6,31.38,31.54,76300.0,22.9264,23.0578,22.8973,23.014,76300.0
2011-03-11 09:45:00,31.54,31.57,31.43,31.51,45700.0,23.014,23.0359,22.9337,22.9921,45700.0
2011-03-11 09:50:00,31.52,31.54,31.39,31.43,70300.0,22.9994,23.014,22.9046,22.9337,70300.0
2011-03-11 09:55:00,31.43,31.53,31.38,31.46,56600.0,22.9337,23.0067,22.8973,22.9556,56600.0
2011-03-11 10:00:00,31.46,31.48,31.36,31.36,30200.0,22.9556,22.9702,22.8827,22.8827,30200.0
2011-03-11 10:05:00,31.36,31.38,31.33,31.36,42700.0,22.8827,22.8973,22.8608,22.8827,42700.0
2011-03-11 10:10:00,31.36,31.43,31.35,31.37,34600.0,22.8827,22.9337,22.8754,22.89,34600.0
2011-03-11 10:15:00,31.36,31.4,31.3,31.36,64800.0,22.8827,22.9119,22.8389,22.8827,64800.0
2011-03-11 10:20:00,31.36,31.43,31.36,31.38,69100.0,22.8827,22.9337,22.8827,22.8973,69100.0
2011-03-11 10:25:00,31.38,31.44,31.38,31.43,53600.0,22.8973,22.941,22.8973,22.9337,53600.0
2011-03-11 10:30:00,31.43,31.44,31.35,31.35,34400.0,22.9337,22.941,22.8754,22.8754,34400.0
2011-03-11 10:35:00,31.34,31.42,31.34,31.41,38700.0,22.8681,22.9264,22.8681,22.9192,38700.0
2011-03-11 10:40:00,31.41,31.41,31.31,31.4,28300.0,22.9192,22.9192,22.8462,22.9119,28300.0
2011-03-11 10:45:00,31.41,31.51,31.41,31.51,52100.0,22.9192,22.9921,22.9192,22.9921,52100.0
2011-03-11 10:50:00,31.51,31.51,31.46,31.49,28000.0,22.9921,22.9921,22.9556,22.9775,28000.0
2011-03-11 10:55:00,31.5,31.5,31.43,31.46,25300.0,22.9848,22.9848,22.9337,22.9556,25300.0
2011-03-11 11:00:00,31.47,31.48,31.43,31.43,36300.0,22.9629,22.9702,22.9337,22.9337,36300.0
2011-03-11 11:05:00,31.43,31.44,31.34,31.38,48900.0,22.9337,22.941,22.8681,22.8973,48900.0
2011-03-11 11:10:00,31.38,31.41,31.32,31.32,71600.0,22.8973,22.9192,22.8535,22.8535,71600.0
2011-03-11 11:15:00,31.32,31.38,31.31,31.38,26400.0,22.8535,22.8973,22.8462,22.8973,26400.0
2011-03-11 11:20:00,31.38,31.44,31.38,31.44,27300.0,22.8973,22.941,22.8973,22.941,27300.0
2011-03-11 11:25:00,31.44,31.45,31.41,31.41,31200.0,22.941,22.9483,22.9192,22.9192,31200.0
2011-03-11 11:30:00,31.41,31.51,31.39,31.48,118600.0,22.9192,22.9921,22.9046,22.9702,118600.0
2011-03-11 11:35:00,31.48,31.53,31.46,31.46,20700.0,22.9702,23.0067,22.9556,22.9556,20700.0
2011-03-11 11:40:00,31.46,31.48,31.45,31.48,16100.0,22.9556,22.9702,22.9483,22.9702,16100.0
2011-03-11 11:45:00,31.48,31.56,31.47,31.52,18200.0,22.9702,23.0286,22.9629,22.9994,18200.0
2011-03-11 11:50:00,31.52,31.55,31.5,31.55,8700.0,22.9994,23.0213,22.9848,23.0213,8700.0
2011-03-11 11:55:00,31.55,31.58,31.53,31.57,14400.0,23.0213,23.0432,23.0067,23.0359,14400.0
2011-03-11 12:00:00,31.57,31.64,31.56,31.62,24100.0,23.0359,23.087,23.0286,23.0724,24100.0
2011-03-11 12:05:00,31.61,31.62,31.6,31.6,6900.0,23.0651,23.0724,23.0578,23.0578,6900.0
2011-03-11 12:10:00,31.6,31.68,31.59,31.64,35600.0,23.0578,23.1162,23.0505,23.087,35600.0
2011-03-11 12:15:00,31.64,31.67,31.5,31.62,14800.0,23.087,23.1089,22.9848,23.0724,14800.0
2011-03-11 12:20:00,31.61,31.65,31.6,31.64,19300.0,23.0651,23.0943,23.0578,23.087,19300.0
2011-03-11 12:25:00,31.64,31.68,31.63,31.68,26600.0,23.087,23.1162,23.0797,23.1162,26600.0
2011-03-11 12:30:00,31.67,31.68,31.67,31.67,18100.0,23.1089,23.1162,23.1089,23.1089,18100.0
2011-03-11 12:35:00,31.68,31.71,31.67,31.7,7100.0,23.1162,23.1381,23.1089,23.1308,7100.0
2011-03-11 12:40:00,31.71,31.73,31.69,31.73,20400.0,23.1381,23.1526,23.1235,23.1526,20400.0
2011-03-11 12:45:00,31.74,31.76,31.73,31.76,20400.0,23.1599,23.1745,23.1526,23.1745,20400.0
2011-03-11 12:50:00,31.76,31.85,31.75,31.85,57700.0,23.1745,23.2402,23.1672,23.2402,57700.0
2011-03-11 12:55:00,31.85,31.85,31.82,31.85,37300.0,23.2402,23.2402,23.2183,23.2402,37300.0
2011-03-11 13:00:00,31.84,31.86,31.83,31.86,59400.0,23.2329,23.2475,23.2256,23.2475,59400.0
2011-03-11 13:05:00,31.86,31.88,31.84,31.87,51100.0,23.2475,23.2621,23.2329,23.2548,51100.0
2011-03-11 13:10:00,31.87,31.91,31.86,31.89,75400.0,23.2548,23.284,23.2475,23.2694,75400.0
2011-03-11 13:15:00,31.89,31.95,31.88,31.91,152600.0,23.2694,23.3132,23.2621,23.284,152600.0
2011-03-11 13:20:00,31.92,31.92,31.86,31.91,21300.0,23.2913,23.2913,23.2475,23.284,21300.0
2011-03-11 13:25:00,31.91,31.91,31.87,31.91,52900.0,23.284,23.284,23.2548,23.284,52900.0
2011-03-11 13:30:00,31.9,31.91,31.88,31.9,20000.0,23.2767,23.284,23.2621,23.2767,20000.0
2011-03-11 13:35:00,31.9,31.92,31.9,31.9,23800.0,23.2767,23.2913,23.2767,23.2767,23800.0
2011-03-11 13:40:00,31.89,31.9,31.85,31.86,23400.0,23.2694,23.2767,23.2402,23.2475,23400.0
2011-03-11 13:45:00,31.85,31.88,31.84,31.88,46600.0,23.2402,23.2621,23.2329,23.2621,46600.0
2011-03-11 13:50:00,31.88,31.93,31.86,31.89,69800.0,23.2621,23.2986,23.2475,23.2694,69800.0
2011-03-11 13:55:00,31.89,31.92,31.87,31.92,31300.0,23.2694,23.2913,23.2548,23.2913,31300.0
2011-03-11 14:00:00,31.91,31.92,31.86,31.89,43500.0,23.284,23.2913,23.2475,23.2694,43500.0
2011-03-11 14:05:00,31.89,31.89,31.87,31.88,19500.0,23.2694,23.2694,23.2548,23.2621,19500.0
2011-03-11 14:10:00,31.87,31.92,31.87,31.92,22000.0,23.2548,23.2913,23.2548,23.2913,22000.0
2011-03-11 14:15:00,31.92,31.97,31.9,31.96,24700.0,23.2913,23.3278,23.2767,23.3205,24700.0
2011-03-11 14:20:00,31.96,31.96,31.92,31.94,17700.0,23.3205,23.3205,23.2913,23.3059,17700.0
2011-03-11 14:25:00,31.94,31.98,31.92,31.94,37900.0,23.3059,23.3351,23.2913,23.3059,37900.0
2011-03-11 14:30:00,31.93,31.98,31.93,31.96,15600.0,23.2986,23.3351,23.2986,23.3205,15600.0
2011-03-11 14:35:00,31.95,31.97,31.95,31.96,22300.0,23.3132,23.3278,23.3132,23.3205,22300.0
2011-03-11 14:40:00,31.94,31.98,31.94,31.96,19700.0,23.3059,23.3351,23.3059,23.3205,19700.0
2011-03-11 14:45:00,31.95,31.99,31.95,31.99,16500.0,23.3132,23.3424,23.3132,23.3424,16500.0
2011-03-11 14:50:00,31.98,32.0,31.98,31.99,29900.0,23.3351,23.3497,23.3351,23.3424,29900.0
2011-03-11 14:55:00,32.0,32.04,31.99,32.0,96400.0,23.3497,23.3788,23.3424,23.3497,96400.0
2011-03-11 15:00:00,32.0,32.03,31.99,32.01,30300.0,23.3497,23.3716,23.3424,23.357,30300.0
2011-03-11 15:05:00,32.02,32.05,32.01,32.04,61600.0,23.3643,23.3861,23.357,23.3788,61600.0
2011-03-11 15:10:00,32.04,32.05,32.03,32.05,75200.0,23.3788,23.3861,23.3716,23.3861,75200.0
2011-03-11 15:15:00,32.05,32.07,31.99,32.0,52100.0,23.3861,23.4007,23.3424,23.3497,52100.0
2011-03-11 15:20:00,31.99,32.07,31.99,32.04,62500.0,23.3424,23.4007,23.3424,23.3788,62500.0
2011-03-11 15:25:00,32.04,32.05,32.02,32.04,36000.0,23.3788,23.3861,23.3643,23.3788,36000.0
2011-03-11 15:30:00,32.05,32.06,31.96,31.96,85700.0,23.3861,23.3934,23.3205,23.3205,85700.0
2011-03-11 15:35:00,31.96,32.01,31.96,31.98,81000.0,23.3205,23.357,23.3205,23.3351,81000.0
2011-03-11 15:40:00,31.98,32.0,31.95,32.0,42900.0,23.3351,23.3497,23.3132,23.3497,42900.0
2011-03-11 15:45:00,32.0,32.03,31.96,31.98,67300.0,23.3497,23.3716,23.3205,23.3351,67300.0
2011-03-11 15:50:00,31.98,32.05,31.97,32.04,100900.0,23.3351,23.3861,23.3278,23.3788,100900.0
2011-03-11 15:55:00,32.05,32.05,31.97,31.98,342000.0,23.3861,23.3861,23.3278,23.3351,342000.0
2011-03-14 09:30:00,31.79,31.79,31.57,31.68,73300.0,23.1964,23.1964,23.0359,23.1162,73300.0
2011-03-14 09:35:00,31.69,31.77,31.64,31.71,58400.0,23.1235,23.1818,23.087,23.1381,58400.0
2011-03-14 09:40:00,31.71,31.76,31.67,31.68,52000.0,23.1381,23.1745,23.1089,23.1162,52000.0
2011-03-14 09:45:00,31.68,31.73,31.66,31.69,54200.0,23.1162,23.1526,23.1016,23.1235,54200.0
2011-03-14 09:50:00,31.7,31.71,31.66,31.69,36500.0,23.1308,23.1381,23.1016,23.1235,36500.0
2011-03-14 09:55:00,31.69,31.71,31.66,31.68,26900.0,23.1235,23.1381,23.1016,23.1162,26900.0
2011-03-14 10:00:00,31.68,31.77,31.68,31.76,37900.0,23.1162,23.1818,23.1162,23.1745,37900.0
2011-03-14 10:05:00,31.75,31.81,31.74,31.75,46400.0,23.1672,23.211,23.1599,23.1672,46400.0
2011-03-14 10:10:00,31.74,31.76,31.7,31.75,37000.0,23.1599,23.1745,23.1308,23.1672,37000.0
2011-03-14 10:15:00,31.74,31.77,31.69,31.69,113200.0,23.1599,23.1818,23.1235,23.1235,113200.0
2011-03-14 10:20:00,31.7,31.78,31.68,31.78,68500.0,23.1308,23.1891,23.1162,23.1891,68500.0
2011-03-14 10:25:00,31.78,31.82,31.78,31.81,26400.0,23.1891,23.2183,23.1891,23.211,26400.0
2011-03-14 10:30:00,31.8,31.81,31.7,31.71,46900.0,23.2037,23.211,23.1308,23.1381,46900.0
2011-03-14 10:35:00,31.71,31.74,31.68,31.74,39500.0,23.1381,23.1599,23.1162,23.1599,39500.0
2011-03-14 10:40:00,31.75,31.75,31.72,31.73,29200.0,23.1672,23.1672,23.1454,23.1526,29200.0
2011-03-14 10:45:00,31.73,31.77,31.72,31.75,31400.0,23.1526,23.1818,23.1454,23.1672,31400.0
2011-03-14 10:50:00,31.74,31.78,31.73,31.76,38900.0,23.1599,23.1891,23.1526,23.1745,38900.0
2011-03-14 10:55:00,31.76,31.8,31.74,31.76,50600.0,23.1745,23.2037,23.1599,23.1745,50600.0
2011-03-14 11:00:00,31.75,31.78,31.73,31.76,64100.0,23.1672,23.1891,23.1526,23.1745,64100.0
2011-03-14 11:05:00,31.76,31.78,31.74,31.75,55200.0,23.1745,23.1891,23.1599,23.1672,55200.0
2011-03-14 11:10:00,31.74,31.76,31.69,31.74,68100.0,23.1599,23.1745,23.1235,23.1599,68100.0
2011-03-14 11:15:00,31.74,31.77,31.72,31.74,90300.0,23.1599,23.1818,23.1454,23.1599,90300.0
2011-03-14 11:20:00,31.75,31.8,31.74,31.8,43100.0,23.1672,23.2037,23.1599,23.2037,43100.0
2011-03-14 11:25:00,31.81,31.81,31.74,31.75,47900.0,23.211,23.211,23.1599,23.1672,47900.0
2011-03-14 11:30:00,31.74,31.77,31.73,31.74,110000.0,23.1599,23.1818,23.1526,23.1599,110000.0
2011-03-14 11:35:00,31.74,31.78,31.74,31.74,53400.0,23.1599,23.1891,23.1599,23.1599,53400.0
2011-03-14 11:40:00,31.74,31.78,31.74,31.75,28900.0,23.1599,23.1891,23.1599,23.1672,28900.0
2011-03-14 11:45:00,31.75,31.76,31.75,31.75,36000.0,23.1672,23.1745,23.1672,23.1672,36000.0
2011-03-14 11:50:00,31.75,31.77,31.71,31.71,46300.0,23.1672,23.1818,23.1381,23.1381,46300.0
2011-03-14 11:55:00,31.72,31.75,31.72,31.75,27900.0,23.1454,23.1672,23.1454,23.1672,27900.0
2011-03-14 12:00:00,31.75,31.76,31.72,31.75,70300.0,23.1672,23.1745,23.1454,23.1672,70300.0
2011-03-14 12:05:00,31.75,31.76,31.74,31.74,41400.0,23.1672,23.1745,23.1599,23.1599,41400.0
2011-03-14 12:10:00,31.74,31.76,31.74,31.76,24400.0,23.1599,23.1745,23.1599,23.1745,24400.0
2011-03-14 12:15:00,31.75,31.76,31.74,31.75,23500.0,23.1672,23.1745,23.1599,23.1672,23500.0
2011-03-14 12:20:00,31.75,31.79,31.74,31.79,58500.0,23.1672,23.1964,23.1599,23.1964,58500.0
2011-03-14 12:25:00,31.79,31.82,31.79,31.8,50800.0,23.1964,23.2183,23.1964,23.2037,50800.0
2011-03-14 12:30:00,31.79,31.81,31.78,31.8,42000.0,23.1964,23.211,23.1891,23.2037,42000.0
2011-03-14 12:35:00,31.8,31.81,31.79,31.8,29000.0,23.2037,23.211,23.1964,23.2037,29000.0
2011-03-14 12:40:00,31.8,31.83,31.79,31.82,23900.0,23.2037,23.2256,23.1964,23.2183,23900.0
2011-03-14 12:45:00,31.82,31.83,31.81,31.83,52500.0,23.2183,23.2256,23.211,23.2256,52500.0
2011-03-14 12:50:00,31.84,31.88,31.84,31.84,43800.0,23.2329,23.2621,23.2329,23.2329,43800.0
2011-03-14 12:55:00,31.84,31.88,31.83,31.87,29100.0,23.2329,23.2621,23.2256,23.2548,29100.0
2011-03-14 13:00:00,31.87,31.87,31.83,31.83,11700.0,23.2548,23.2548,23.2256,23.2256,11700.0
2011-03-14 13:05:00,31.83,31.86,31.83,31.86,28300.0,23.2256,23.2475,23.2256,23.2475,28300.0
2011-03-14 13:10:00,31.86,31.88,31.85,31.88,26300.0,23.2475,23.2621,23.2402,23.2621,26300.0
2011-03-14 13:15:00,31.89,31.9,31.84,31.84,34400.0,23.2694,23.2767,23.2329,23.2329,34400.0
2011-03-14 13:20:00,31.85,31.86,31.82,31.83,34800.0,23.2402,23.2475,23.2183,23.2256,34800.0
2011-03-14 13:25:00,31.83,31.86,31.81,31.84,33200.0,23.2256,23.2475,23.211,23.2329,33200.0
2011-03-14 13:30:00,31.84,31.85,31.83,31.83,51900.0,23.2329,23.2402,23.2256,23.2256,51900.0
2011-03-14 13:35:00,31.83,31.84,31.8,31.82,66100.0,23.2256,23.2329,23.2037,23.2183,66100.0
2011-03-14 13:40:00,31.82,31.83,31.8,31.83,17100.0,23.2183,23.2256,23.2037,23.2256,17100.0
2011-03-14 13:45:00,31.82,31.83,31.79,31.8,21600.0,23.2183,23.2256,23.1964,23.2037,21600.0
2011-03-14 13:50:00,31.79,31.81,31.79,31.8,59400.0,23.1964,23.211,23.1964,23.2037,59400.0
2011-03-14 13:55:00,31.8,31.8,31.76,31.76,18900.0,23.2037,23.2037,23.1745,23.1745,18900.0
2011-03-14 14:00:00,31.76,31.77,31.74,31.74,33400.0,23.1745,23.1818,23.1599,23.1599,33400.0
2011-03-14 14:05:00,31.75,31.79,31.74,31.77,140500.0,23.1672,23.1964,23.1599,23.1818,140500.0
2011-03-14 14:10:00,31.77,31.78,31.74,31.74,30900.0,23.1818,23.1891,23.1599,23.1599,30900.0
2011-03-14 14:15:00,31.74,31.75,31.72,31.73,21300.0,23.1599,23.1672,23.1454,23.1526,21300.0
2011-03-14 14:20:00,31.72,31.79,31.72,31.75,36600.0,23.1454,23.1964,23.1454,23.1672,36600.0
2011-03-14 14:25:00,31.74,31.76,31.71,31.76,26800.0,23.1599,23.1745,23.1381,23.1745,26800.0
2011-03-14 14:30:00,31.76,31.76,31.7,31.71,27800.0,23.1745,23.1745,23.1308,23.1381,27800.0
2011-03-14 14:35:00,31.7,31.71,31.68,31.69,64800.0,23.1308,23.1381,23.1162,23.1235,64800.0
2011-03-14 14:40:00,31.68,31.73,31.68,31.68,37700.0,23.1162,23.1526,23.1162,23.1162,37700.0
2011-03-14 14:45:00,31.68,31.72,31.67,31.72,165000.0,23.1162,23.1454,23.1089,23.1454,165000.0
2011-03-14 14:50:00,31.71,31.72,31.67,31.71,99300.0,23.1381,23.1454,23.1089,23.1381,99300.0
2011-03-14 14:55:00,31.7,31.73,31.7,31.71,68500.0,23.1308,23.1526,23.1308,23.1381,68500.0
2011-03-14 15:00:00,31.71,31.72,31.69,31.71,88200.0,23.1381,23.1454,23.1235,23.1381,88200.0
2011-03-14 15:05:00,31.7,31.73,31.69,31.7,104400.0,23.1308,23.1526,23.1235,23.1308,104400.0
2011-03-14 15:10:00,31.7,31.78,31.7,31.78,43300.0,23.1308,23.1891,23.1308,23.1891,43300.0
2011-03-14 15:15:00,31.77,31.77,31.69,31.69,68600.0,23.1818,23.1818,23.1235,23.1235,68600.0
2011-03-14 15:20:00,31.69,31.74,31.68,31.74,140400.0,23.1235,23.1599,23.1162,23.1599,140400.0
2011-03-14 15:25:00,31.74,31.74,31.71,31.73,137600.0,23.1599,23.1599,23.1381,23.1526,137600.0
2011-03-14 15:30:00,31.73,31.75,31.69,31.71,141500.0,23.1526,23.1672,23.1235,23.1381,141500.0
2011-03-14 15:35:00,31.71,31.73,31.7,31.7,46800.0,23.1381,23.1526,23.1308,23.1308,46800.0
2011-03-14 15:40:00,31.7,31.74,31.7,31.73,110000.0,23.1308,23.1599,23.1308,23.1526,110000.0
2011-03-14 15:45:00,31.73,31.77,31.71,31.73,148000.0,23.1526,23.1818,23.1381,23.1526,148000.0
2011-03-14 15:50:00,31.74,31.75,31.72,31.75,136500.0,23.1599,23.1672,23.1454,23.1672,136500.0
2011-03-14 15:55:00,31.74,31.75,31.73,31.74,149600.0,23.1599,23.1672,23.1526,23.1599,149600.0
2011-03-15 09:30:00,30.93,31.26,30.67,31.16,185700.0,22.5689,22.8097,22.3792,22.7367,185700.0
2011-03-15 09:35:00,31.18,31.3,31.08,31.28,170200.0,22.7513,22.8389,22.6784,22.8243,170200.0
2011-03-15 09:40:00,31.26,31.36,31.21,31.3,95300.0,22.8097,22.8827,22.7732,22.8389,95300.0
2011-03-15 09:45:00,31.29,31.32,31.22,31.26,78700.0,22.8316,22.8535,22.7805,22.8097,78700.0
2011-03-15 09:50:00,31.26,31.31,31.24,31.25,100100.0,22.8097,22.8462,22.7951,22.8024,100100.0
2011-03-15 09:55:00,31.27,31.29,31.23,31.26,115900.0,22.817,22.8316,22.7878,22.8097,115900.0
2011-03-15 10:00:00,31.25,31.3,31.25,31.28,86600.0,22.8024,22.8389,22.8024,22.8243,86600.0
2011-03-15 10:05:00,31.29,31.38,31.27,31.32,102400.0,22.8316,22.8973,22.817,22.8535,102400.0
2011-03-15 10:10:00,31.31,31.42,31.28,31.42,61100.0,22.8462,22.9264,22.8243,22.9264,61100.0
2011-03-15 10:15:00,31.41,31.42,31.34,31.38,160900.0,22.9192,22.9264,22.8681,22.8973,160900.0
2011-03-15 10:20:00,31.38,31.39,31.29,31.37,89000.0,22.8973,22.9046,22.8316,22.89,89000.0
2011-03-15 10:25:00,31.36,31.38,31.33,31.35,100100.0,22.8827,22.8973,22.8608,22.8754,100100.0
2011-03-15 10:30:00,31.35,31.36,31.31,31.32,68700.0,22.8754,22.8827,22.8462,22.8535,68700.0
2011-03-15 10:35:00,31.32,31.32,31.26,31.26,55300.0,22.8535,22.8535,22.8097,22.8097,55300.0
2011-03-15 10:40:00,31.26,31.31,31.24,31.26,126300.0,22.8097,22.8462,22.7951,22.8097,126300.0
2011-03-15 10:45:00,31.27,31.31,31.25,31.3,120400.0,22.817,22.8462,22.8024,22.8389,120400.0
2011-03-15 10:50:00,31.3,31.32,31.25,31.25,69400.0,22.8389,22.8535,22.8024,22.8024,69400.0
2011-03-15 10:55:00,31.25,31.31,31.23,31.29,60700.0,22.8024,22.8462,22.7878,22.8316,60700.0
2011-03-15 11:00:00,31.29,31.34,31.28,31.28,67000.0,22.8316,22.8681,22.8243,22.8243,67000.0
2011-03-15 11:05:00,31.27,31.28,31.24,31.26,31400.0,22.817,22.8243,22.7951,22.8097,31400.0
2011-03-15 11:10:00,31.26,31.28,31.24,31.25,34600.0,22.8097,22.8243,22.7951,22.8024,34600.0
2011-03-15 11:15:00,31.25,31.3,31.23,31.29,41600.0,22.8024,22.8389,22.7878,22.8316,41600.0
2011-03-15 11:20:00,31.29,31.33,31.26,31.29,57100.0,22.8316,22.8608,22.8097,22.8316,57100.0
2011-03-15 11:25:00,31.29,31.31,31.28,31.3,57000.0,22.8316,22.8462,22.8243,22.8389,57000.0
2011-03-15 11:30:00,31.3,31.32,31.24,31.26,56700.0,22.8389,22.8535,22.7951,22.8097,56700.0
2011-03-15 11:35:00,31.26,31.29,31.25,31.26,20200.0,22.8097,22.8316,22.8024,22.8097,20200.0
2011-03-15 11:40:00,31.26,31.31,31.24,31.29,72700.0,22.8097,22.8462,22.7951,22.8316,72700.0
2011-03-15 11:45:00,31.29,31.31,31.26,31.27,30800.0,22.8316,22.8462,22.8097,22.817,30800.0
2011-03-15 11:50:00,31.27,31.28,31.25,31.28,20500.0,22.817,22.8243,22.8024,22.8243,20500.0
2011-03-15 11:55:00,31.28,31.3,31.27,31.29,15800.0,22.8243,22.8389,22.817,22.8316,15800.0
2011-03-15 12:00:00,31.3,31.33,31.26,31.29,61900.0,22.8389,22.8608,22.8097,22.8316,61900.0
2011-03-15 12:05:00,31.3,31.33,31.29,31.31,57300.0,22.8389,22.8608,22.8316,22.8462,57300.0
2011-03-15 12:10:00,31.32,31.36,31.32,31.36,44300.0,22.8535,22.8827,22.8535,22.8827,44300.0
2011-03-15 12:15:00,31.35,31.36,31.32,31.34,32100.0,22.8754,22.8827,22.8535,22.8681,32100.0
2011-03-15 12:20:00,31.34,31.36,31.33,31.34,35300.0,22.8681,22.8827,22.8608,22.8681,35300.0
2011-03-15 12:25:00,31.35,31.37,31.33,31.33,63900.0,22.8754,22.89,22.8608,22.8608,63900.0
2011-03-15 12:30:00,31.34,31.36,31.33,31.36,31800.0,22.8681,22.8827,22.8608,22.8827,31800.0
2011-03-15 12:35:00,31.36,31.36,31.32,31.32,119600.0,22.8827,22.8827,22.8535,22.8535,119600.0
2011-03-15 12:40:00,31.32,31.32,31.28,31.3,49400.0,22.8535,22.8535,22.8243,22.8389,49400.0
2011-03-15 12:45:00,31.3,31.3,31.25,31.28,21500.0,22.8389,22.8389,22.8024,22.8243,21500.0
2011-03-15 12:50:00,31.29,31.31,31.26,31.28,23900.0,22.8316,22.8462,22.8097,22.8243,23900.0
2011-03-15 12:55:00,31.28,31.3,31.27,31.27,47400.0,22.8243,22.8389,22.817,22.817,47400.0
2011-03-15 13:00:00,31.28,31.3,31.25,31.26,36400.0,22.8243,22.8389,22.8024,22.8097,36400.0
2011-03-15 13:05:00,31.26,31.26,31.23,31.25,112600.0,22.8097,22.8097,22.7878,22.8024,112600.0
2011-03-15 13:10:00,31.25,31.29,31.24,31.25,49500.0,22.8024,22.8316,22.7951,22.8024,49500.0
2011-03-15 13:15:00,31.25,31.26,31.22,31.26,68600.0,22.8024,22.8097,22.7805,22.8097,68600.0
2011-03-15 13:20:00,31.26,31.29,31.23,31.25,48500.0,22.8097,22.8316,22.7878,22.8024,48500.0
2011-03-15 13:25:00,31.25,31.27,31.24,31.25,46800.0,22.8024,22.817,22.7951,22.8024,46800.0
2011-03-15 13:30:00,31.26,31.29,31.25,31.25,36900.0,22.8097,22.8316,22.8024,22.8024,36900.0
2011-03-15 13:35:00,31.26,31.26,31.23,31.24,30600.0,22.8097,22.8097,22.7878,22.7951,30600.0
2011-03-15 13:40:00,31.24,31.25,31.22,31.25,74000.0,22.7951,22.8024,22.7805,22.8024,74000.0
2011-03-15 13:45:00,31.25,31.29,31.23,31.29,46700.0,22.8024,22.8316,22.7878,22.8316,46700.0
2011-03-15 13:50:00,31.29,31.31,31.25,31.25,112200.0,22.8316,22.8462,22.8024,22.8024,112200.0
2011-03-15 13:55:00,31.25,31.32,31.25,31.32,61400.0,22.8024,22.8535,22.8024,22.8535,61400.0
2011-03-15 14:00:00,31.32,31.33,31.28,31.3,100600.0,22.8535,22.8608,22.8243,22.8389,100600.0
2011-03-15 14:05:00,31.3,31.31,31.27,31.3,47500.0,22.8389,22.8462,22.817,22.8389,47500.0
2011-03-15 14:10:00,31.3,31.31,31.26,31.3,49500.0,22.8389,22.8462,22.8097,22.8389,49500.0
2011-03-15 14:15:00,31.3,31.33,31.25,31.29,145000.0,22.8389,22.8608,22.8024,22.8316,145000.0
2011-03-15 14:20:00,31.29,31.4,31.25,31.38,112000.0,22.8316,22.9119,22.8024,22.8973,112000.0
2011-03-15 14:25:00,31.38,31.38,31.34,31.35,86900.0,22.8973,22.8973,22.8681,22.8754,86900.0
2011-03-15 14:30:00,31.35,31.39,31.32,31.35,147000.0,22.8754,22.9046,22.8535,22.8754,147000.0
2011-03-15 14:35:00,31.35,31.41,31.35,31.4,37400.0,22.8754,22.9192,22.8754,22.9119,37400.0
2011-03-15 14:40:00,31.41,31.42,31.39,31.42,36200.0,22.9192,22.9264,22.9046,22.9264,36200.0
2011-03-15 14:45:00,31.42,31.45,31.4,31.41,36900.0,22.9264,22.9483,22.9119,22.9192,36900.0
2011-03-15 14:50:00,31.42,31.43,31.38,31.4,64000.0,22.9264,22.9337,22.8973,22.9119,64000.0
2011-03-15 14:55:00,31.4,31.43,31.38,31.39,172800.0,22.9119,22.9337,22.8973,22.9046,172800.0
2011-03-15 15:00:00,31.39,31.44,31.38,31.43,54000.0,22.9046,22.941,22.8973,22.9337,54000.0
2011-03-15 15:05:00,31.43,31.44,31.4,31.4,47400.0,22.9337,22.941,22.9119,22.9119,47400.0
2011-03-15 15:10:00,31.4,31.41,31.39,31.4,68000.0,22.9119,22.9192,22.9046,22.9119,68000.0
2011-03-15 15:15:00,31.39,31.42,31.38,31.4,110700.0,22.9046,22.9264,22.8973,22.9119,110700.0
2011-03-15 15:20:00,31.4,31.48,31.4,31.44,100800.0,22.9119,22.9702,22.9119,22.941,100800.0
2011-03-15 15:25:00,31.45,31.46,31.43,31.44,50300.0,22.9483,22.9556,22.9337,22.941,50300.0
2011-03-15 15:30:00,31.45,31.46,31.39,31.42,99300.0,22.9483,22.9556,22.9046,22.9264,99300.0
2011-03-15 15:35:00,31.43,31.43,31.37,31.39,73200.0,22.9337,22.9337,22.89,22.9046,73200.0
2011-03-15 15:40:00,31.4,31.43,31.39,31.42,177300.0,22.9119,22.9337,22.9046,22.9264,177300.0
2011-03-15 15:45:00,31.41,31.42,31.37,31.41,184800.0,22.9192,22.9264,22.89,22.9192,184800.0
2011-03-15 15:50:00,31.4,31.46,31.38,31.45,91300.0,22.9119,22.9556,22.8973,22.9483,91300.0
2011-03-15 15:55:00,31.45,31.45,31.31,31.31,202900.0,22.9483,22.9483,22.8462,22.8462,202900.0
2011-03-16 09:30:00,31.28,31.34,31.26,31.3,83300.0,22.8243,22.8681,22.8097,22.8389,83300.0
2011-03-16 09:35:00,31.3,31.31,31.28,31.29,84400.0,22.8389,22.8462,22.8243,22.8316,84400.0
2011-03-16 09:40:00,31.29,31.31,31.26,31.3,77400.0,22.8316,22.8462,22.8097,22.8389,77400.0
2011-03-16 09:45:00,31.29,31.3,31.23,31.24,98600.0,22.8316,22.8389,22.7878,22.7951,98600.0
2011-03-16 09:50:00,31.23,31.27,31.21,31.25,81300.0,22.7878,22.817,22.7732,22.8024,81300.0
2011-03-16 09:55:00,31.25,31.25,31.17,31.18,72200.0,22.8024,22.8024,22.744,22.7513,72200.0
2011-03-16 10:00:00,31.19,31.2,31.16,31.19,100200.0,22.7586,22.7659,22.7367,22.7586,100200.0
2011-03-16 10:05:00,31.19,31.21,31.14,31.17,67100.0,22.7586,22.7732,22.7221,22.744,67100.0
2011-03-16 10:10:00,31.18,31.21,31.12,31.12,64300.0,22.7513,22.7732,22.7075,22.7075,64300.0
2011-03-16 10:15:00,31.12,31.16,31.09,31.11,123800.0,22.7075,22.7367,22.6857,22.7002,123800.0
2011-03-16 10:20:00,31.12,31.13,31.08,31.12,53700.0,22.7075,22.7148,22.6784,22.7075,53700.0
2011-03-16 10:25:00,31.12,31.2,31.12,31.17,69300.0,22.7075,22.7659,22.7075,22.744,69300.0
2011-03-16 10:30:00,31.17,31.23,31.14,31.21,128900.0,22.744,22.7878,22.7221,22.7732,128900.0
2011-03-16 10:35:00,31.21,31.24,31.18,31.24,26600.0,22.7732,22.7951,22.7513,22.7951,26600.0
2011-03-16 10:40:00,31.24,31.26,31.2,31.2,56000.0,22.7951,22.8097,22.7659,22.7659,56000.0
2011-03-16 10:45:00,31.2,31.21,31.18,31.2,73100.0,22.7659,22.7732,22.7513,22.7659,73100.0
2011-03-16 10:50:00,31.2,31.21,31.19,31.19,49100.0,22.7659,22.7732,22.7586,22.7586,49100.0
2011-03-16 10:55:00,31.18,31.18,31.0,31.0,70800.0,22.7513,22.7513,22.62,22.62,70800.0
2011-03-16 11:00:00,31.01,31.02,30.79,30.85,266700.0,22.6273,22.6346,22.4668,22.5105,266700.0
2011-03-16 11:05:00,30.85,30.95,30.71,30.91,190600.0,22.5105,22.5835,22.4084,22.5543,190600.0
2011-03-16 11:10:00,30.92,30.99,30.8,30.94,189900.0,22.5616,22.6127,22.474,22.5762,189900.0
2011-03-16 11:15:00,30.96,31.01,30.88,30.98,116400.0,22.5908,22.6273,22.5324,22.6054,116400.0
2011-03-16 11:20:00,30.99,31.01,30.9,30.98,83100.0,22.6127,22.6273,22.547,22.6054,83100.0
2011-03-16 11:25:00,30.98,31.04,30.95,31.03,40700.0,22.6054,22.6492,22.5835,22.6419,40700.0
2011-03-16 11:30:00,31.04,31.12,31.04,31.09,30300.0,22.6492,22.7075,22.6492,22.6857,30300.0
2011-03-16 11:35:00,31.09,31.1,31.0,31.05,20600.0,22.6857,22.693,22.62,22.6565,20600.0
2011-03-16 11:40:00,31.05,31.05,30.97,30.97,55300.0,22.6565,22.6565,22.5981,22.5981,55300.0
2011-03-16 11:45:00,30.97,30.98,30.9,30.96,61700.0,22.5981,22.6054,22.547,22.5908,61700.0
2011-03-16 11:50:00,30.97,31.02,30.94,31.01,49200.0,22.5981,22.6346,22.5762,22.6273,49200.0
2011-03-16 11:55:00,31.0,31.05,31.0,31.03,27500.0,22.62,22.6565,22.62,22.6419,27500.0
2011-03-16 12:00:00,31.03,31.05,30.95,30.98,96800.0,22.6419,22.6565,22.5835,22.6054,96800.0
2011-03-16 12:05:00,30.97,30.99,30.93,30.98,56300.0,22.5981,22.6127,22.5689,22.6054,56300.0
2011-03-16 12:10:00,30.98,31.01,30.93,30.98,65700.0,22.6054,22.6273,22.5689,22.6054,65700.0
2011-03-16 12:15:00,30.98,31.02,30.91,30.96,60700.0,22.6054,22.6346,22.5543,22.5908,60700.0
2011-03-16 12:20:00,30.95,30.99,30.9,30.93,62800.0,22.5835,22.6127,22.547,22.5689,62800.0
2011-03-16 12:25:00,30.93,31.0,30.92,30.98,60300.0,22.5689,22.62,22.5616,22.6054,60300.0
2011-03-16 12:30:00,30.98,31.02,30.93,30.96,57300.0,22.6054,22.6346,22.5689,22.5908,57300.0
2011-03-16 12:35:00,30.97,30.99,30.9,30.91,24600.0,22.5981,22.6127,22.547,22.5543,24600.0
2011-03-16 12:40:00,30.92,30.97,30.91,30.91,31800.0,22.5616,22.5981,22.5543,22.5543,31800.0
2011-03-16 12:45:00,30.91,31.01,30.9,30.99,38600.0,22.5543,22.6273,22.547,22.6127,38600.0
2011-03-16 12:50:00,30.99,31.01,30.96,31.0,25300.0,22.6127,22.6273,22.5908,22.62,25300.0
2011-03-16 12:55:00,31.0,31.06,30.99,31.05,52700.0,22.62,22.6638,22.6127,22.6565,52700.0
2011-03-16 13:00:00,31.06,31.11,31.05,31.11,37400.0,22.6638,22.7002,22.6565,22.7002,37400.0
2011-03-16 13:05:00,31.11,31.11,31.04,31.07,40800.0,22.7002,22.7002,22.6492,22.6711,40800.0
2011-03-16 13:10:00,31.07,31.09,31.04,31.05,29800.0,22.6711,22.6857,22.6492,22.6565,29800.0
2011-03-16 13:15:00,31.05,31.08,31.02,31.03,34200.0,22.6565,22.6784,22.6346,22.6419,34200.0
2011-03-16 13:20:00,31.04,31.07,30.99,31.01,38500.0,22.6492,22.6711,22.6127,22.6273,38500.0
2011-03-16 13:25:00,31.0,31.04,30.98,31.04,36100.0,22.62,22.6492,22.6054,22.6492,36100.0
2011-03-16 13:30:00,31.04,31.04,30.93,30.94,58700.0,22.6492,22.6492,22.5689,22.5762,58700.0
2011-03-16 13:35:00,30.93,30.95,30.89,30.9,48600.0,22.5689,22.5835,22.5397,22.547,48600.0
2011-03-16 13:40:00,30.89,30.93,30.85,30.92,90600.0,22.5397,22.5689,22.5105,22.5616,90600.0
2011-03-16 13:45:00,30.93,30.96,30.9,30.96,48000.0,22.5689,22.5908,22.547,22.5908,48000.0
2011-03-16 13:50:00,30.96,31.0,30.92,30.93,59500.0,22.5908,22.62,22.5616,22.5689,59500.0
2011-03-16 13:55:00,30.94,31.0,30.94,30.96,41600.0,22.5762,22.62,22.5762,22.5908,41600.0
2011-03-16 14:00:00,30.96,30.97,30.93,30.94,59700.0,22.5908,22.5981,22.5689,22.5762,59700.0
2011-03-16 14:05:00,30.94,30.96,30.89,30.89,83200.0,22.5762,22.5908,22.5397,22.5397,83200.0
2011-03-16 14:10:00,30.89,30.91,30.78,30.84,164300.0,22.5397,22.5543,22.4595,22.5032,164300.0
2011-03-16 14:15:00,30.84,30.85,30.72,30.72,133800.0,22.5032,22.5105,22.4157,22.4157,133800.0
2011-03-16 14:20:00,30.72,30.77,30.69,30.75,71700.0,22.4157,22.4522,22.3938,22.4376,71700.0
2011-03-16 14:25:00,30.75,30.83,30.75,30.82,75800.0,22.4376,22.4959,22.4376,22.4886,75800.0
2011-03-16 14:30:00,30.82,30.84,30.79,30.83,89300.0,22.4886,22.5032,22.4668,22.4959,89300.0
2011-03-16 14:35:00,30.83,30.95,30.82,30.92,121000.0,22.4959,22.5835,22.4886,22.5616,121000.0
2011-03-16 14:40:00,30.93,31.04,30.93,31.0,113200.0,22.5689,22.6492,22.5689,22.62,113200.0
2011-03-16 14:45:00,31.0,31.1,31.0,31.08,65300.0,22.62,22.693,22.62,22.6784,65300.0
2011-03-16 14:50:00,31.07,31.1,30.99,31.0,55400.0,22.6711,22.693,22.6127,22.62,55400.0
2011-03-16 14:55:00,31.0,31.07,31.0,31.05,58200.0,22.62,22.6711,22.62,22.6565,58200.0
2011-03-16 15:00:00,31.05,31.07,31.02,31.03,61400.0,22.6565,22.6711,22.6346,22.6419,61400.0
2011-03-16 15:05:00,31.03,31.04,31.0,31.02,55900.0,22.6419,22.6492,22.62,22.6346,55900.0
2011-03-16 15:10:00,31.03,31.09,31.0,31.01,65100.0,22.6419,22.6857,22.62,22.6273,65100.0
2011-03-16 15:15:00,31.01,31.02,30.97,30.99,153100.0,22.6273,22.6346,22.5981,22.6127,153100.0
2011-03-16 15:20:00,30.98,31.0,30.94,30.96,147900.0,22.6054,22.62,22.5762,22.5908,147900.0
2011-03-16 15:25:00,30.95,30.99,30.87,30.91,165100.0,22.5835,22.6127,22.5251,22.5543,165100.0
2011-03-16 15:30:00,30.91,30.92,30.86,30.89,135700.0,22.5543,22.5616,22.5178,22.5397,135700.0
2011-03-16 15:35:00,30.89,30.93,30.87,30.89,79600.0,22.5397,22.5689,22.5251,22.5397,79600.0
2011-03-16 15:40:00,30.89,30.91,30.85,30.87,148300.0,22.5397,22.5543,22.5105,22.5251,148300.0
2011-03-16 15:45:00,30.87,30.88,30.79,30.87,267900.0,22.5251,22.5324,22.4668,22.5251,267900.0
2011-03-16 15:50:00,30.86,30.87,30.81,30.82,250000.0,22.5178,22.5251,22.4813,22.4886,250000.0
2011-03-16 15:55:00,30.82,30.82,30.71,30.72,541600.0,22.4886,22.4886,22.4084,22.4157,541600.0
2011-03-17 09:30:00,31.25,31.3,31.2,31.23,118800.0,22.8024,22.8389,22.7659,22.7878,118800.0
2011-03-17 09:35:00,31.23,31.23,31.12,31.22,62500.0,22.7878,22.7878,22.7075,22.7805,62500.0
2011-03-17 09:40:00,31.21,31.22,31.09,31.12,44800.0,22.7732,22.7805,22.6857,22.7075,44800.0
2011-03-17 09:45:00,31.13,31.13,30.93,31.0,66200.0,22.7148,22.7148,22.5689,22.62,66200.0
2011-03-17 09:50:00,31.0,31.09,31.0,31.06,30900.0,22.62,22.6857,22.62,22.6638,30900.0
2011-03-17 09:55:00,31.06,31.11,31.05,31.06,23300.0,22.6638,22.7002,22.6565,22.6638,23300.0
2011-03-17 10:00:00,31.07,31.13,31.05,31.07,81600.0,22.6711,22.7148,22.6565,22.6711,81600.0
2011-03-17 10:05:00,31.07,31.1,31.05,31.1,34600.0,22.6711,22.693,22.6565,22.693,34600.0
2011-03-17 10:10:00,31.11,31.13,31.06,31.07,24000.0,22.7002,22.7148,22.6638,22.6711,24000.0
2011-03-17 10:15:00,31.06,31.17,31.05,31.16,35300.0,22.6638,22.744,22.6565,22.7367,35300.0
2011-03-17 10:20:00,31.16,31.18,31.09,31.13,62400.0,22.7367,22.7513,22.6857,22.7148,62400.0
2011-03-17 10:25:00,31.14,31.21,31.13,31.19,34400.0,22.7221,22.7732,22.7148,22.7586,34400.0
2011-03-17 10:30:00,31.2,31.2,31.14,31.17,52800.0,22.7659,22.7659,22.7221,22.744,52800.0
2011-03-17 10:35:00,31.18,31.22,31.15,31.19,52400.0,22.7513,22.7805,22.7294,22.7586,52400.0
2011-03-17 10:40:00,31.18,31.21,31.15,31.17,73000.0,22.7513,22.7732,22.7294,22.744,73000.0
2011-03-17 10:45:00,31.17,31.18,31.14,31.16,54800.0,22.744,22.7513,22.7221,22.7367,54800.0
2011-03-17 10:50:00,31.16,31.22,31.14,31.2,55900.0,22.7367,22.7805,22.7221,22.7659,55900.0
2011-03-17 10:55:00,31.19,31.21,31.15,31.18,35500.0,22.7586,22.7732,22.7294,22.7513,35500.0
2011-03-17 11:00:00,31.18,31.22,31.16,31.2,77300.0,22.7513,22.7805,22.7367,22.7659,77300.0
2011-03-17 11:05:00,31.21,31.23,31.17,31.18,90300.0,22.7732,22.7878,22.744,22.7513,90300.0
2011-03-17 11:10:00,31.18,31.18,31.11,31.14,71700.0,22.7513,22.7513,22.7002,22.7221,71700.0
2011-03-17 11:15:00,31.13,31.13,31.05,31.08,20200.0,22.7148,22.7148,22.6565,22.6784,20200.0
2011-03-17 11:20:00,31.08,31.08,31.04,31.06,45400.0,22.6784,22.6784,22.6492,22.6638,45400.0
2011-03-17 11:25:00,31.06,31.08,30.95,30.96,44800.0,22.6638,22.6784,22.5835,22.5908,44800.0
2011-03-17 11:30:00,30.97,31.03,30.97,31.01,44400.0,22.5981,22.6419,22.5981,22.6273,44400.0
2011-03-17 11:35:00,31.01,31.02,30.99,31.01,35200.0,22.6273,22.6346,22.6127,22.6273,35200.0
2011-03-17 11:40:00,31.01,31.01,31.0,31.0,5400.0,22.6273,22.6273,22.62,22.62,5400.0
2011-03-17 11:45:00,31.0,31.01,30.95,30.98,102500.0,22.62,22.6273,22.5835,22.6054,102500.0
2011-03-17 11:50:00,30.98,31.04,30.94,31.0,107800.0,22.6054,22.6492,22.5762,22.62,107800.0
2011-03-17 11:55:00,31.0,31.05,30.94,30.94,93300.0,22.62,22.6565,22.5762,22.5762,93300.0
2011-03-17 12:00:00,30.95,30.99,30.93,30.98,52900.0,22.5835,22.6127,22.5689,22.6054,52900.0
2011-03-17 12:05:00,30.97,31.02,30.96,31.01,47800.0,22.5981,22.6346,22.5908,22.6273,47800.0
2011-03-17 12:10:00,31.01,31.04,30.99,30.99,40500.0,22.6273,22.6492,22.6127,22.6127,40500.0
2011-03-17 12:15:00,30.98,31.03,30.98,31.0,98700.0,22.6054,22.6419,22.6054,22.62,98700.0
2011-03-17 12:20:00,31.0,31.04,30.99,31.03,51600.0,22.62,22.6492,22.6127,22.6419,51600.0
2011-03-17 12:25:00,31.03,31.07,31.03,31.03,12100.0,22.6419,22.6711,22.6419,22.6419,12100.0
2011-03-17 12:30:00,31.03,31.08,31.03,31.06,14000.0,22.6419,22.6784,22.6419,22.6638,14000.0
2011-03-17 12:35:00,31.06,31.07,31.03,31.03,11300.0,22.6638,22.6711,22.6419,22.6419,11300.0
2011-03-17 12:40:00,31.03,31.07,31.03,31.06,116000.0,22.6419,22.6711,22.6419,22.6638,116000.0
2011-03-17 12:45:00,31.06,31.06,31.01,31.05,131800.0,22.6638,22.6638,22.6273,22.6565,131800.0
2011-03-17 12:50:00,31.05,31.05,31.01,31.04,31300.0,22.6565,22.6565,22.6273,22.6492,31300.0
2011-03-17 12:55:00,31.04,31.05,31.04,31.04,13200.0,22.6492,22.6565,22.6492,22.6492,13200.0
2011-03-17 13:00:00,31.04,31.05,31.03,31.04,16500.0,22.6492,22.6565,22.6419,22.6492,16500.0
2011-03-17 13:05:00,31.04,31.06,31.04,31.05,12500.0,22.6492,22.6638,22.6492,22.6565,12500.0
2011-03-17 13:10:00,31.05,31.08,31.05,31.07,9300.0,22.6565,22.6784,22.6565,22.6711,9300.0
2011-03-17 13:15:00,31.07,31.09,31.04,31.04,25900.0,22.6711,22.6857,22.6492,22.6492,25900.0
2011-03-17 13:20:00,31.04,31.06,31.01,31.02,54300.0,22.6492,22.6638,22.6273,22.6346,54300.0
2011-03-17 13:25:00,31.02,31.03,30.92,30.93,100400.0,22.6346,22.6419,22.5616,22.5689,100400.0
2011-03-17 13:30:00,30.92,30.93,30.9,30.9,46900.0,22.5616,22.5689,22.547,22.547,46900.0
2011-03-17 13:35:00,30.91,30.93,30.88,30.9,27800.0,22.5543,22.5689,22.5324,22.547,27800.0
2011-03-17 13:40:00,30.91,30.92,30.82,30.82,79500.0,22.5543,22.5616,22.4886,22.4886,79500.0
2011-03-17 13:45:00,30.81,30.84,30.79,30.8,38700.0,22.4813,22.5032,22.4668,22.474,38700.0
2011-03-17 13:50:00,30.8,30.81,30.75,30.75,80600.0,22.474,22.4813,22.4376,22.4376,80600.0
2011-03-17 13:55:00,30.75,30.83,30.75,30.83,162900.0,22.4376,22.4959,22.4376,22.4959,162900.0
2011-03-17 14:00:00,30.83,30.85,30.81,30.83,33600.0,22.4959,22.5105,22.4813,22.4959,33600.0
2011-03-17 14:05:00,30.83,30.85,30.81,30.83,37500.0,22.4959,22.5105,22.4813,22.4959,37500.0
2011-03-17 14:10:00,30.83,30.84,30.79,30.79,31200.0,22.4959,22.5032,22.4668,22.4668,31200.0
2011-03-17 14:15:00,30.79,30.86,30.79,30.86,47300.0,22.4668,22.5178,22.4668,22.5178,47300.0
2011-03-17 14:20:00,30.86,30.86,30.82,30.82,22300.0,22.5178,22.5178,22.4886,22.4886,22300.0
2011-03-17 14:25:00,30.83,30.85,30.79,30.79,27700.0,22.4959,22.5105,22.4668,22.4668,27700.0
2011-03-17 14:30:00,30.79,30.83,30.78,30.83,24600.0,22.4668,22.4959,22.4595,22.4959,24600.0
2011-03-17 14:35:00,30.83,30.86,30.82,30.84,12800.0,22.4959,22.5178,22.4886,22.5032,12800.0
2011-03-17 14:40:00,30.85,30.86,30.83,30.83,17100.0,22.5105,22.5178,22.4959,22.4959,17100.0
2011-03-17 14:45:00,30.84,30.86,30.82,30.83,47900.0,22.5032,22.5178,22.4886,22.4959,47900.0
2011-03-17 14:50:00,30.83,30.88,30.82,30.88,23800.0,22.4959,22.5324,22.4886,22.5324,23800.0
2011-03-17 14:55:00,30.88,30.91,30.87,30.9,24500.0,22.5324,22.5543,22.5251,22.547,24500.0
2011-03-17 15:00:00,30.91,30.99,30.9,30.98,76000.0,22.5543,22.6127,22.547,22.6054,76000.0
2011-03-17 15:05:00,30.98,31.01,30.96,30.97,50300.0,22.6054,22.6273,22.5908,22.5981,50300.0
2011-03-17 15:10:00,30.98,30.98,30.96,30.97,30300.0,22.6054,22.6054,22.5908,22.5981,30300.0
2011-03-17 15:15:00,30.97,30.97,30.93,30.96,23500.0,22.5981,22.5981,22.5689,22.5908,23500.0
2011-03-17 15:20:00,30.96,30.96,30.94,30.95,21200.0,22.5908,22.5908,22.5762,22.5835,21200.0
2011-03-17 15:25:00,30.96,30.96,30.9,30.93,45000.0,22.5908,22.5908,22.547,22.5689,45000.0
2011-03-17 15:30:00,30.93,30.99,30.92,30.96,57700.0,22.5689,22.6127,22.5616,22.5908,57700.0
2011-03-17 15:35:00,30.96,31.06,30.96,31.06,68300.0,22.5908,22.6638,22.5908,22.6638,68300.0
2011-03-17 15:40:00,31.06,31.06,31.02,31.05,51800.0,22.6638,22.6638,22.6346,22.6565,51800.0
2011-03-17 15:45:00,31.05,31.14,31.05,31.11,87800.0,22.6565,22.7221,22.6565,22.7002,87800.0
2011-03-17 15:50:00,31.11,31.12,31.05,31.12,58300.0,22.7002,22.7075,22.6565,22.7075,58300.0
2011-03-17 15:55:00,31.11,31.12,31.05,31.08,141300.0,22.7002,22.7075,22.6565,22.6784,141300.0
2011-03-18 09:30:00,31.47,31.63,31.44,31.6,520000.0,22.9629,23.0797,22.941,23.0578,520000.0
2011-03-18 09:35:00,31.6,31.66,31.52,31.57,102100.0,23.0578,23.1016,22.9994,23.0359,102100.0
2011-03-18 09:40:00,31.58,31.6,31.55,31.57,58600.0,23.0432,23.0578,23.0213,23.0359,58600.0
2011-03-18 09:45:00,31.56,31.59,31.52,31.58,66600.0,23.0286,23.0505,22.9994,23.0432,66600.0
2011-03-18 09:50:00,31.58,31.58,31.48,31.56,99900.0,23.0432,23.0432,22.9702,23.0286,99900.0
2011-03-18 09:55:00,31.56,31.6,31.54,31.54,40800.0,23.0286,23.0578,23.014,23.014,40800.0
2011-03-18 10:00:00,31.55,31.56,31.46,31.5,36200.0,23.0213,23.0286,22.9556,22.9848,36200.0
2011-03-18 10:05:00,31.5,31.51,31.45,31.5,74400.0,22.9848,22.9921,22.9483,22.9848,74400.0
2011-03-18 10:10:00,31.51,31.52,31.45,31.45,47900.0,22.9921,22.9994,22.9483,22.9483,47900.0
2011-03-18 10:15:00,31.45,31.48,31.42,31.45,49400.0,22.9483,22.9702,22.9264,22.9483,49400.0
2011-03-18 10:20:00,31.45,31.46,31.4,31.42,36000.0,22.9483,22.9556,22.9119,22.9264,36000.0
2011-03-18 10:25:00,31.42,31.42,31.33,31.34,28000.0,22.9264,22.9264,22.8608,22.8681,28000.0
2011-03-18 10:30:00,31.34,31.36,31.33,31.34,38000.0,22.8681,22.8827,22.8608,22.8681,38000.0
2011-03-18 10:35:00,31.34,31.35,31.33,31.33,9600.0,22.8681,22.8754,22.8608,22.8608,9600.0
2011-03-18 10:40:00,31.33,31.35,31.33,31.34,26000.0,22.8608,22.8754,22.8608,22.8681,26000.0
2011-03-18 10:45:00,31.34,31.38,31.34,31.37,40200.0,22.8681,22.8973,22.8681,22.89,40200.0
2011-03-18 10:50:00,31.36,31.4,31.32,31.35,82100.0,22.8827,22.9119,22.8535,22.8754,82100.0
2011-03-18 10:55:00,31.36,31.37,31.33,31.34,72800.0,22.8827,22.89,22.8608,22.8681,72800.0
2011-03-18 11:00:00,31.34,31.5,31.33,31.41,126600.0,22.8681,22.9848,22.8608,22.9192,126600.0
2011-03-18 11:05:00,31.42,31.42,31.36,31.36,62200.0,22.9264,22.9264,22.8827,22.8827,62200.0
2011-03-18 11:10:00,31.37,31.38,31.34,31.34,26500.0,22.89,22.8973,22.8681,22.8681,26500.0
2011-03-18 11:15:00,31.34,31.39,31.29,31.29,44600.0,22.8681,22.9046,22.8316,22.8316,44600.0
2011-03-18 11:20:00,31.28,31.29,31.24,31.24,17100.0,22.8243,22.8316,22.7951,22.7951,17100.0
2011-03-18 11:25:00,31.24,31.24,31.17,31.23,56900.0,22.7951,22.7951,22.744,22.7878,56900.0
2011-03-18 11:30:00,31.24,31.32,31.21,31.3,62100.0,22.7951,22.8535,22.7732,22.8389,62100.0
2011-03-18 11:35:00,31.3,31.36,31.28,31.29,105500.0,22.8389,22.8827,22.8243,22.8316,105500.0
2011-03-18 11:40:00,31.3,31.32,31.25,31.26,133800.0,22.8389,22.8535,22.8024,22.8097,133800.0
2011-03-18 11:45:00,31.26,31.27,31.15,31.17,62200.0,22.8097,22.817,22.7294,22.744,62200.0
2011-03-18 11:50:00,31.17,31.29,31.16,31.28,30200.0,22.744,22.8316,22.7367,22.8243,30200.0
2011-03-18 11:55:00,31.29,31.29,31.22,31.25,66600.0,22.8316,22.8316,22.7805,22.8024,66600.0
2011-03-18 12:00:00,31.26,31.29,31.26,31.28,11200.0,22.8097,22.8316,22.8097,22.8243,11200.0
2011-03-18 12:05:00,31.28,31.31,31.25,31.25,47400.0,22.8243,22.8462,22.8024,22.8024,47400.0
2011-03-18 12:10:00,31.25,31.25,31.18,31.24,34900.0,22.8024,22.8024,22.7513,22.7951,34900.0
2011-03-18 12:15:00,31.25,31.27,31.2,31.22,42500.0,22.8024,22.817,22.7659,22.7805,42500.0
2011-03-18 12:20:00,31.21,31.3,31.21,31.23,43800.0,22.7732,22.8389,22.7732,22.7878,43800.0
2011-03-18 12:25:00,31.23,31.26,31.23,31.24,21100.0,22.7878,22.8097,22.7878,22.7951,21100.0
2011-03-18 12:30:00,31.24,31.25,31.19,31.25,24200.0,22.7951,22.8024,22.7586,22.8024,24200.0
2011-03-18 12:35:00,31.25,31.26,31.22,31.23,33300.0,22.8024,22.8097,22.7805,22.7878,33300.0
2011-03-18 12:40:00,31.24,31.25,31.16,31.17,24600.0,22.7951,22.8024,22.7367,22.744,24600.0
2011-03-18 12:45:00,31.17,31.24,31.15,31.22,16400.0,22.744,22.7951,22.7294,22.7805,16400.0
2011-03-18 12:50:00,31.21,31.22,31.18,31.18,8900.0,22.7732,22.7805,22.7513,22.7513,8900.0
2011-03-18 12:55:00,31.18,31.22,31.18,31.2,27500.0,22.7513,22.7805,22.7513,22.7659,27500.0
2011-03-18 13:00:00,31.21,31.26,31.19,31.25,44300.0,22.7732,22.8097,22.7586,22.8024,44300.0
2011-03-18 13:05:00,31.25,31.26,31.24,31.24,33700.0,22.8024,22.8097,22.7951,22.7951,33700.0
2011-03-18 13:10:00,31.25,31.26,31.24,31.25,12600.0,22.8024,22.8097,22.7951,22.8024,12600.0
2011-03-18 13:15:00,31.24,31.25,31.24,31.25,9800.0,22.7951,22.8024,22.7951,22.8024,9800.0
2011-03-18 13:20:00,31.25,31.25,31.24,31.24,2700.0,22.8024,22.8024,22.7951,22.7951,2700.0
2011-03-18 13:25:00,31.24,31.25,31.22,31.25,26700.0,22.7951,22.8024,22.7805,22.8024,26700.0
2011-03-18 13:30:00,31.25,31.26,31.24,31.24,51900.0,22.8024,22.8097,22.7951,22.7951,51900.0
2011-03-18 13:35:00,31.25,31.31,31.25,31.26,42100.0,22.8024,22.8462,22.8024,22.8097,42100.0
2011-03-18 13:40:00,31.26,31.26,31.22,31.22,51200.0,22.8097,22.8097,22.7805,22.7805,51200.0
2011-03-18 13:45:00,31.23,31.25,31.17,31.17,76800.0,22.7878,22.8024,22.744,22.744,76800.0
2011-03-18 13:50:00,31.17,31.22,31.17,31.22,11100.0,22.744,22.7805,22.744,22.7805,11100.0
2011-03-18 13:55:00,31.22,31.22,31.14,31.15,58000.0,22.7805,22.7805,22.7221,22.7294,58000.0
2011-03-18 14:00:00,31.15,31.19,31.15,31.18,27100.0,22.7294,22.7586,22.7294,22.7513,27100.0
2011-03-18 14:05:00,31.17,31.18,31.17,31.17,8300.0,22.744,22.7513,22.744,22.744,8300.0
2011-03-18 14:10:00,31.18,31.18,31.11,31.11,45800.0,22.7513,22.7513,22.7002,22.7002,45800.0
2011-03-18 14:15:00,31.11,31.11,31.03,31.04,47500.0,22.7002,22.7002,22.6419,22.6492,47500.0
2011-03-18 14:20:00,31.04,31.1,31.04,31.09,24700.0,22.6492,22.693,22.6492,22.6857,24700.0
2011-03-18 14:25:00,31.1,31.12,31.09,31.11,34300.0,22.693,22.7075,22.6857,22.7002,34300.0
2011-03-18 14:30:00,31.12,31.13,31.09,31.1,23700.0,22.7075,22.7148,22.6857,22.693,23700.0
2011-03-18 14:35:00,31.09,31.16,31.08,31.15,32800.0,22.6857,22.7367,22.6784,22.7294,32800.0
2011-03-18 14:40:00,31.15,31.15,31.13,31.15,19900.0,22.7294,22.7294,22.7148,22.7294,19900.0
2011-03-18 14:45:00,31.15,31.15,31.09,31.1,35900.0,22.7294,22.7294,22.6857,22.693,35900.0
2011-03-18 14:50:00,31.11,31.11,31.07,31.08,75900.0,22.7002,22.7002,22.6711,22.6784,75900.0
2011-03-18 14:55:00,31.08,31.08,31.0,31.02,97200.0,22.6784,22.6784,22.62,22.6346,97200.0
2011-03-18 15:00:00,31.02,31.05,31.01,31.05,29800.0,22.6346,22.6565,22.6273,22.6565,29800.0
2011-03-18 15:05:00,31.05,31.08,31.04,31.06,62100.0,22.6565,22.6784,22.6492,22.6638,62100.0
2011-03-18 15:10:00,31.06,31.11,31.05,31.09,87700.0,22.6638,22.7002,22.6565,22.6857,87700.0
2011-03-18 15:15:00,31.09,31.1,31.02,31.1,68600.0,22.6857,22.693,22.6346,22.693,68600.0
2011-03-18 15:20:00,31.1,31.12,31.08,31.1,39100.0,22.693,22.7075,22.6784,22.693,39100.0
2011-03-18 15:25:00,31.1,31.1,31.04,31.04,43900.0,22.693,22.693,22.6492,22.6492,43900.0
2011-03-18 15:30:00,31.05,31.14,31.05,31.12,64400.0,22.6565,22.7221,22.6565,22.7075,64400.0
2011-03-18 15:35:00,31.12,31.13,31.09,31.11,64500.0,22.7075,22.7148,22.6857,22.7002,64500.0
2011-03-18 15:40:00,31.11,31.12,31.1,31.11,61400.0,22.7002,22.7075,22.693,22.7002,61400.0
2011-03-18 15:45:00,31.11,31.14,31.08,31.08,143100.0,22.7002,22.7221,22.6784,22.6784,143100.0
2011-03-18 15:50:00,31.08,31.09,31.04,31.07,143900.0,22.6784,22.6857,22.6492,22.6711,143900.0
2011-03-18 15:55:00,31.07,31.13,31.06,31.12,416700.0,22.6711,22.7148,22.6638,22.7075,416700.0
2011-03-21 09:30:00,31.49,31.52,31.33,31.4,120700.0,22.9775,22.9994,22.8608,22.9119,120700.0
2011-03-21 09:35:00,31.41,31.44,31.28,31.31,61200.0,22.9192,22.941,22.8243,22.8462,61200.0
2011-03-21 09:40:00,31.31,31.42,31.29,31.42,50700.0,22.8462,22.9264,22.8316,22.9264,50700.0
2011-03-21 09:45:00,31.41,31.51,31.41,31.51,54300.0,22.9192,22.9921,22.9192,22.9921,54300.0
2011-03-21 09:50:00,31.51,31.52,31.46,31.48,46700.0,22.9921,22.9994,22.9556,22.9702,46700.0
2011-03-21 09:55:00,31.47,31.47,31.42,31.44,22700.0,22.9629,22.9629,22.9264,22.941,22700.0
2011-03-21 10:00:00,31.43,31.46,31.38,31.41,51600.0,22.9337,22.9556,22.8973,22.9192,51600.0
2011-03-21 10:05:00,31.41,31.46,31.4,31.42,54200.0,22.9192,22.9556,22.9119,22.9264,54200.0
2011-03-21 10:10:00,31.41,31.42,31.36,31.36,43800.0,22.9192,22.9264,22.8827,22.8827,43800.0
2011-03-21 10:15:00,31.36,31.36,31.3,31.32,92300.0,22.8827,22.8827,22.8389,22.8535,92300.0
2011-03-21 10:20:00,31.32,31.36,31.3,31.31,63300.0,22.8535,22.8827,22.8389,22.8462,63300.0
2011-03-21 10:25:00,31.31,31.37,31.31,31.36,36200.0,22.8462,22.89,22.8462,22.8827,36200.0
2011-03-21 10:30:00,31.37,31.37,31.31,31.31,37300.0,22.89,22.89,22.8462,22.8462,37300.0
2011-03-21 10:35:00,31.31,31.32,31.25,31.27,34400.0,22.8462,22.8535,22.8024,22.817,34400.0
2011-03-21 10:40:00,31.28,31.3,31.22,31.22,50900.0,22.8243,22.8389,22.7805,22.7805,50900.0
2011-03-21 10:45:00,31.22,31.27,31.22,31.27,30900.0,22.7805,22.817,22.7805,22.817,30900.0
2011-03-21 10:50:00,31.28,31.34,31.28,31.34,24400.0,22.8243,22.8681,22.8243,22.8681,24400.0
2011-03-21 10:55:00,31.34,31.35,31.28,31.3,35400.0,22.8681,22.8754,22.8243,22.8389,35400.0
2011-03-21 11:00:00,31.3,31.31,31.29,31.31,17900.0,22.8389,22.8462,22.8316,22.8462,17900.0
2011-03-21 11:05:00,31.31,31.35,31.3,31.34,24000.0,22.8462,22.8754,22.8389,22.8681,24000.0
2011-03-21 11:10:00,31.34,31.35,31.28,31.28,35100.0,22.8681,22.8754,22.8243,22.8243,35100.0
2011-03-21 11:15:00,31.29,31.29,31.27,31.28,35400.0,22.8316,22.8316,22.817,22.8243,35400.0
2011-03-21 11:20:00,31.28,31.29,31.27,31.28,30600.0,22.8243,22.8316,22.817,22.8243,30600.0
2011-03-21 11:25:00,31.27,31.29,31.27,31.29,23000.0,22.817,22.8316,22.817,22.8316,23000.0
2011-03-21 11:30:00,31.29,31.29,31.27,31.27,28900.0,22.8316,22.8316,22.817,22.817,28900.0
2011-03-21 11:35:00,31.27,31.28,31.26,31.27,13900.0,22.817,22.8243,22.8097,22.817,13900.0
2011-03-21 11:40:00,31.27,31.3,31.27,31.28,31500.0,22.817,22.8389,22.817,22.8243,31500.0
2011-03-21 11:45:00,31.27,31.31,31.26,31.3,65000.0,22.817,22.8462,22.8097,22.8389,65000.0
2011-03-21 11:50:00,31.3,31.31,31.29,31.3,19300.0,22.8389,22.8462,22.8316,22.8389,19300.0
2011-03-21 11:55:00,31.3,31.32,31.3,31.32,24000.0,22.8389,22.8535,22.8389,22.8535,24000.0
2011-03-21 12:00:00,31.31,31.32,31.31,31.31,21000.0,22.8462,22.8535,22.8462,22.8462,21000.0
2011-03-21 12:05:00,31.31,31.32,31.31,31.31,12300.0,22.8462,22.8535,22.8462,22.8462,12300.0
2011-03-21 12:10:00,31.31,31.32,31.27,31.3,21100.0,22.8462,22.8535,22.817,22.8389,21100.0
2011-03-21 12:15:00,31.3,31.3,31.29,31.3,9400.0,22.8389,22.8389,22.8316,22.8389,9400.0
2011-03-21 12:20:00,31.29,31.31,31.29,31.3,15900.0,22.8316,22.8462,22.8316,22.8389,15900.0
2011-03-21 12:25:00,31.3,31.31,31.28,31.3,33000.0,22.8389,22.8462,22.8243,22.8389,33000.0
2011-03-21 12:30:00,31.3,31.31,31.26,31.28,40900.0,22.8389,22.8462,22.8097,22.8243,40900.0
2011-03-21 12:35:00,31.29,31.32,31.29,31.31,45200.0,22.8316,22.8535,22.8316,22.8462,45200.0
2011-03-21 12:40:00,31.31,31.31,31.26,31.27,21300.0,22.8462,22.8462,22.8097,22.817,21300.0
2011-03-21 12:45:00,31.26,31.3,31.26,31.27,32100.0,22.8097,22.8389,22.8097,22.817,32100.0
2011-03-21 12:50:00,31.27,31.28,31.23,31.24,19600.0,22.817,22.8243,22.7878,22.7951,19600.0
2011-03-21 12:55:00,31.24,31.26,31.24,31.26,21800.0,22.7951,22.8097,22.7951,22.8097,21800.0
2011-03-21 13:00:00,31.26,31.28,31.25,31.28,11400.0,22.8097,22.8243,22.8024,22.8243,11400.0
2011-03-21 13:05:00,31.28,31.31,31.28,31.29,12100.0,22.8243,22.8462,22.8243,22.8316,12100.0
2011-03-21 13:10:00,31.3,31.32,31.3,31.31,10700.0,22.8389,22.8535,22.8389,22.8462,10700.0
2011-03-21 13:15:00,31.32,31.33,31.31,31.33,27200.0,22.8535,22.8608,22.8462,22.8608,27200.0
2011-03-21 13:20:00,31.32,31.33,31.29,31.29,35500.0,22.8535,22.8608,22.8316,22.8316,35500.0
2011-03-21 13:25:00,31.29,31.29,31.25,31.26,45400.0,22.8316,22.8316,22.8024,22.8097,45400.0
2011-03-21 13:30:00,31.26,31.27,31.24,31.27,16700.0,22.8097,22.817,22.7951,22.817,16700.0
2011-03-21 13:35:00,31.27,31.29,31.26,31.28,17400.0,22.817,22.8316,22.8097,22.8243,17400.0
2011-03-21 13:40:00,31.29,31.29,31.27,31.28,8200.0,22.8316,22.8316,22.817,22.8243,8200.0
2011-03-21 13:45:00,31.28,31.31,31.26,31.28,35100.0,22.8243,22.8462,22.8097,22.8243,35100.0
2011-03-21 13:50:00,31.29,31.31,31.28,31.31,7700.0,22.8316,22.8462,22.8243,22.8462,7700.0
2011-03-21 13:55:00,31.31,31.31,31.29,31.3,28600.0,22.8462,22.8462,22.8316,22.8389,28600.0
2011-03-21 14:00:00,31.31,31.31,31.29,31.29,16700.0,22.8462,22.8462,22.8316,22.8316,16700.0
2011-03-21 14:05:00,31.29,31.3,31.29,31.3,10600.0,22.8316,22.8389,22.8316,22.8389,10600.0
2011-03-21 14:10:00,31.3,31.31,31.29,31.3,85900.0,22.8389,22.8462,22.8316,22.8389,85900.0
2011-03-21 14:15:00,31.3,31.31,31.3,31.31,19300.0,22.8389,22.8462,22.8389,22.8462,19300.0
2011-03-21 14:20:00,31.31,31.32,31.29,31.29,46700.0,22.8462,22.8535,22.8316,22.8316,46700.0
2011-03-21 14:25:00,31.29,31.31,31.29,31.29,84700.0,22.8316,22.8462,22.8316,22.8316,84700.0
2011-03-21 14:30:00,31.3,31.3,31.29,31.3,24600.0,22.8389,22.8389,22.8316,22.8389,24600.0
2011-03-21 14:35:00,31.3,31.32,31.29,31.32,36600.0,22.8389,22.8535,22.8316,22.8535,36600.0
2011-03-21 14:40:00,31.32,31.34,31.31,31.31,43400.0,22.8535,22.8681,22.8462,22.8462,43400.0
2011-03-21 14:45:00,31.31,31.32,31.31,31.31,16100.0,22.8462,22.8535,22.8462,22.8462,16100.0
2011-03-21 14:50:00,31.31,31.32,31.3,31.3,24300.0,22.8462,22.8535,22.8389,22.8389,24300.0
2011-03-21 14:55:00,31.3,31.31,31.26,31.26,34400.0,22.8389,22.8462,22.8097,22.8097,34400.0
2011-03-21 15:00:00,31.27,31.27,31.26,31.27,10500.0,22.817,22.817,22.8097,22.817,10500.0
2011-03-21 15:05:00,31.27,31.3,31.26,31.3,40700.0,22.817,22.8389,22.8097,22.8389,40700.0
2011-03-21 15:10:00,31.3,31.3,31.29,31.3,23400.0,22.8389,22.8389,22.8316,22.8389,23400.0
2011-03-21 15:15:00,31.29,31.3,31.29,31.3,26700.0,22.8316,22.8389,22.8316,22.8389,26700.0
2011-03-21 15:20:00,31.29,31.3,31.26,31.26,72700.0,22.8316,22.8389,22.8097,22.8097,72700.0
2011-03-21 15:25:00,31.26,31.27,31.25,31.27,118400.0,22.8097,22.817,22.8024,22.817,118400.0
2011-03-21 15:30:00,31.27,31.27,31.26,31.27,39400.0,22.817,22.817,22.8097,22.817,39400.0
2011-03-21 15:35:00,31.26,31.27,31.26,31.27,69100.0,22.8097,22.817,22.8097,22.817,69100.0
2011-03-21 15:40:00,31.27,31.29,31.26,31.28,163600.0,22.817,22.8316,22.8097,22.8243,163600.0
2011-03-21 15:45:00,31.28,31.32,31.28,31.29,157800.0,22.8243,22.8535,22.8243,22.8316,157800.0
2011-03-21 15:50:00,31.3,31.31,31.28,31.29,181100.0,22.8389,22.8462,22.8243,22.8316,181100.0
2011-03-21 15:55:00,31.29,31.31,31.28,31.29,170500.0,22.8316,22.8462,22.8243,22.8316,170500.0
2011-03-22 09:30:00,31.59,31.83,31.56,31.65,406200.0,23.0505,23.2256,23.0286,23.0943,406200.0
2011-03-22 09:35:00,31.67,31.68,31.53,31.55,181300.0,23.1089,23.1162,23.0067,23.0213,181300.0
2011-03-22 09:40:00,31.55,31.55,31.37,31.51,128800.0,23.0213,23.0213,22.89,22.9921,128800.0
2011-03-22 09:45:00,31.51,31.56,31.5,31.56,60300.0,22.9921,23.0286,22.9848,23.0286,60300.0
2011-03-22 09:50:00,31.57,31.63,31.57,31.63,52300.0,23.0359,23.0797,23.0359,23.0797,52300.0
2011-03-22 09:55:00,31.63,31.65,31.62,31.63,50600.0,23.0797,23.0943,23.0724,23.0797,50600.0
2011-03-22 10:00:00,31.62,31.73,31.62,31.69,117800.0,23.0724,23.1526,23.0724,23.1235,117800.0
2011-03-22 10:05:00,31.7,31.7,31.69,31.69,10000.0,23.1308,23.1308,23.1235,23.1235,10000.0
2011-03-22 10:10:00,31.7,31.7,31.59,31.6,53600.0,23.1308,23.1308,23.0505,23.0578,53600.0
2011-03-22 10:15:00,31.59,31.6,31.52,31.58,43900.0,23.0505,23.0578,22.9994,23.0432,43900.0
2011-03-22 10:20:00,31.58,31.6,31.57,31.6,64800.0,23.0432,23.0578,23.0359,23.0578,64800.0
2011-03-22 10:25:00,31.6,31.6,31.54,31.56,40600.0,23.0578,23.0578,23.014,23.0286,40600.0
2011-03-22 10:30:00,31.56,31.56,31.55,31.56,12500.0,23.0286,23.0286,23.0213,23.0286,12500.0
2011-03-22 10:35:00,31.55,31.56,31.5,31.5,22100.0,23.0213,23.0286,22.9848,22.9848,22100.0
2011-03-22 10:40:00,31.49,31.52,31.49,31.49,32800.0,22.9775,22.9994,22.9775,22.9775,32800.0
2011-03-22 10:45:00,31.49,31.5,31.46,31.46,15400.0,22.9775,22.9848,22.9556,22.9556,15400.0
2011-03-22 10:50:00,31.47,31.47,31.41,31.44,33400.0,22.9629,22.9629,22.9192,22.941,33400.0
2011-03-22 10:55:00,31.44,31.44,31.4,31.41,15200.0,22.941,22.941,22.9119,22.9192,15200.0
2011-03-22 11:00:00,31.42,31.49,31.41,31.47,24900.0,22.9264,22.9775,22.9192,22.9629,24900.0
2011-03-22 11:05:00,31.48,31.49,31.44,31.48,16000.0,22.9702,22.9775,22.941,22.9702,16000.0
2011-03-22 11:10:00,31.48,31.48,31.44,31.44,21800.0,22.9702,22.9702,22.941,22.941,21800.0
2011-03-22 11:15:00,31.44,31.45,31.44,31.45,7400.0,22.941,22.9483,22.941,22.9483,7400.0
2011-03-22 11:20:00,31.45,31.49,31.44,31.49,15800.0,22.9483,22.9775,22.941,22.9775,15800.0
2011-03-22 11:25:00,31.49,31.5,31.48,31.5,15100.0,22.9775,22.9848,22.9702,22.9848,15100.0
2011-03-22 11:30:00,31.49,31.5,31.46,31.47,11000.0,22.9775,22.9848,22.9556,22.9629,11000.0
2011-03-22 11:35:00,31.47,31.49,31.45,31.45,14400.0,22.9629,22.9775,22.9483,22.9483,14400.0
2011-03-22 11:40:00,31.45,31.5,31.45,31.49,14700.0,22.9483,22.9848,22.9483,22.9775,14700.0
2011-03-22 11:45:00,31.49,31.51,31.47,31.51,18000.0,22.9775,22.9921,22.9629,22.9921,18000.0
2011-03-22 11:50:00,31.51,31.52,31.5,31.52,16200.0,22.9921,22.9994,22.9848,22.9994,16200.0
2011-03-22 11:55:00,31.51,31.54,31.51,31.52,14800.0,22.9921,23.014,22.9921,22.9994,14800.0
2011-03-22 12:00:00,31.53,31.53,31.52,31.53,8400.0,23.0067,23.0067,22.9994,23.0067,8400.0
2011-03-22 12:05:00,31.53,31.53,31.51,31.51,9500.0,23.0067,23.0067,22.9921,22.9921,9500.0
2011-03-22 12:10:00,31.52,31.52,31.45,31.46,68700.0,22.9994,22.9994,22.9483,22.9556,68700.0
2011-03-22 12:15:00,31.46,31.46,31.43,31.43,22500.0,22.9556,22.9556,22.9337,22.9337,22500.0
2011-03-22 12:20:00,31.44,31.49,31.43,31.48,14300.0,22.941,22.9775,22.9337,22.9702,14300.0
2011-03-22 12:25:00,31.48,31.48,31.44,31.46,16200.0,22.9702,22.9702,22.941,22.9556,16200.0
2011-03-22 12:30:00,31.46,31.48,31.46,31.48,9200.0,22.9556,22.9702,22.9556,22.9702,9200.0
2011-03-22 12:35:00,31.48,31.49,31.47,31.49,5600.0,22.9702,22.9775,22.9629,22.9775,5600.0
2011-03-22 12:40:00,31.49,31.49,31.47,31.49,23700.0,22.9775,22.9775,22.9629,22.9775,23700.0
2011-03-22 12:45:00,31.49,31.52,31.49,31.51,13400.0,22.9775,22.9994,22.9775,22.9921,13400.0
2011-03-22 12:50:00,31.51,31.52,31.5,31.51,16500.0,22.9921,22.9994,22.9848,22.9921,16500.0
2011-03-22 12:55:00,31.52,31.57,31.52,31.56,17400.0,22.9994,23.0359,22.9994,23.0286,17400.0
2011-03-22 13:00:00,31.56,31.57,31.5,31.53,34200.0,23.0286,23.0359,22.9848,23.0067,34200.0
2011-03-22 13:05:00,31.52,31.54,31.51,31.52,29900.0,22.9994,23.014,22.9921,22.9994,29900.0
2011-03-22 13:10:00,31.52,31.55,31.51,31.55,41900.0,22.9994,23.0213,22.9921,23.0213,41900.0
2011-03-22 13:15:00,31.55,31.55,31.51,31.52,37900.0,23.0213,23.0213,22.9921,22.9994,37900.0
2011-03-22 13:20:00,31.52,31.53,31.49,31.53,51700.0,22.9994,23.0067,22.9775,23.0067,51700.0
2011-03-22 13:25:00,31.53,31.53,31.48,31.5,68900.0,23.0067,23.0067,22.9702,22.9848,68900.0
2011-03-22 13:30:00,31.5,31.53,31.5,31.51,49600.0,22.9848,23.0067,22.9848,22.9921,49600.0
2011-03-22 13:35:00,31.5,31.51,31.47,31.49,19900.0,22.9848,22.9921,22.9629,22.9775,19900.0
2011-03-22 13:40:00,31.5,31.52,31.48,31.51,11200.0,22.9848,22.9994,22.9702,22.9921,11200.0
2011-03-22 13:45:00,31.51,31.52,31.51,31.51,4500.0,22.9921,22.9994,22.9921,22.9921,4500.0
2011-03-22 13:50:00,31.52,31.55,31.52,31.53,19200.0,22.9994,23.0213,22.9994,23.0067,19200.0
2011-03-22 13:55:00,31.53,31.57,31.52,31.54,26400.0,23.0067,23.0359,22.9994,23.014,26400.0
2011-03-22 14:00:00,31.54,31.58,31.53,31.56,14700.0,23.014,23.0432,23.0067,23.0286,14700.0
2011-03-22 14:05:00,31.56,31.56,31.52,31.54,13800.0,23.0286,23.0286,22.9994,23.014,13800.0
2011-03-22 14:10:00,31.54,31.54,31.5,31.53,21600.0,23.014,23.014,22.9848,23.0067,21600.0
2011-03-22 14:15:00,31.52,31.53,31.47,31.51,52800.0,22.9994,23.0067,22.9629,22.9921,52800.0
2011-03-22 14:20:00,31.51,31.52,31.46,31.46,101000.0,22.9921,22.9994,22.9556,22.9556,101000.0
2011-03-22 14:25:00,31.46,31.48,31.44,31.47,58100.0,22.9556,22.9702,22.941,22.9629,58100.0
2011-03-22 14:30:00,31.47,31.51,31.46,31.51,38500.0,22.9629,22.9921,22.9556,22.9921,38500.0
2011-03-22 14:35:00,31.51,31.52,31.49,31.51,105600.0,22.9921,22.9994,22.9775,22.9921,105600.0
2011-03-22 14:40:00,31.51,31.52,31.5,31.5,33700.0,22.9921,22.9994,22.9848,22.9848,33700.0
2011-03-22 14:45:00,31.5,31.51,31.48,31.51,45600.0,22.9848,22.9921,22.9702,22.9921,45600.0
2011-03-22 14:50:00,31.5,31.51,31.49,31.49,31900.0,22.9848,22.9921,22.9775,22.9775,31900.0
2011-03-22 14:55:00,31.49,31.5,31.48,31.48,73300.0,22.9775,22.9848,22.9702,22.9702,73300.0
2011-03-22 15:00:00,31.49,31.5,31.47,31.5,66600.0,22.9775,22.9848,22.9629,22.9848,66600.0
2011-03-22 15:05:00,31.5,31.5,31.48,31.49,36200.0,22.9848,22.9848,22.9702,22.9775,36200.0
2011-03-22 15:10:00,31.49,31.56,31.49,31.56,51900.0,22.9775,23.0286,22.9775,23.0286,51900.0
2011-03-22 15:15:00,31.56,31.56,31.55,31.56,16100.0,23.0286,23.0286,23.0213,23.0286,16100.0
2011-03-22 15:20:00,31.56,31.57,31.55,31.55,26600.0,23.0286,23.0359,23.0213,23.0213,26600.0
2011-03-22 15:25:00,31.56,31.57,31.55,31.57,23700.0,23.0286,23.0359,23.0213,23.0359,23700.0
2011-03-22 15:30:00,31.57,31.61,31.56,31.61,86800.0,23.0359,23.0651,23.0286,23.0651,86800.0
2011-03-22 15:35:00,31.61,31.63,31.59,31.6,39300.0,23.0651,23.0797,23.0505,23.0578,39300.0
2011-03-22 15:40:00,31.6,31.62,31.59,31.61,45800.0,23.0578,23.0724,23.0505,23.0651,45800.0
2011-03-22 15:45:00,31.6,31.61,31.54,31.54,98600.0,23.0578,23.0651,23.014,23.014,98600.0
2011-03-22 15:50:00,31.54,31.55,31.48,31.48,73600.0,23.014,23.0213,22.9702,22.9702,73600.0
2011-03-22 15:55:00,31.48,31.49,31.47,31.48,178600.0,22.9702,22.9775,22.9629,22.9702,178600.0
2011-03-23 09:30:00,31.32,31.45,31.29,31.32,46100.0,22.8535,22.9483,22.8316,22.8535,46100.0
2011-03-23 09:35:00,31.32,31.33,31.25,31.3,43000.0,22.8535,22.8608,22.8024,22.8389,43000.0
2011-03-23 09:40:00,31.3,31.33,31.25,31.27,27000.0,22.8389,22.8608,22.8024,22.817,27000.0
2011-03-23 09:45:00,31.26,31.37,31.23,31.3,37100.0,22.8097,22.89,22.7878,22.8389,37100.0
2011-03-23 09:50:00,31.31,31.31,31.19,31.21,30500.0,22.8462,22.8462,22.7586,22.7732,30500.0
2011-03-23 09:55:00,31.21,31.31,31.21,31.29,47400.0,22.7732,22.8462,22.7732,22.8316,47400.0
2011-03-23 10:00:00,31.28,31.29,31.15,31.22,45100.0,22.8243,22.8316,22.7294,22.7805,45100.0
2011-03-23 10:05:00,31.21,31.21,31.16,31.16,22600.0,22.7732,22.7732,22.7367,22.7367,22600.0
2011-03-23 10:10:00,31.16,31.26,31.13,31.26,25000.0,22.7367,22.8097,22.7148,22.8097,25000.0
2011-03-23 10:15:00,31.26,31.33,31.26,31.31,39900.0,22.8097,22.8608,22.8097,22.8462,39900.0
2011-03-23 10:20:00,31.32,31.32,31.31,31.32,26300.0,22.8535,22.8535,22.8462,22.8535,26300.0
2011-03-23 10:25:00,31.31,31.39,31.31,31.38,67000.0,22.8462,22.9046,22.8462,22.8973,67000.0
2011-03-23 10:30:00,31.38,31.4,31.33,31.33,23900.0,22.8973,22.9119,22.8608,22.8608,23900.0
2011-03-23 10:35:00,31.33,31.37,31.31,31.36,18600.0,22.8608,22.89,22.8462,22.8827,18600.0
2011-03-23 10:40:00,31.37,31.39,31.32,31.39,52700.0,22.89,22.9046,22.8535,22.9046,52700.0
2011-03-23 10:45:00,31.39,31.4,31.34,31.37,37300.0,22.9046,22.9119,22.8681,22.89,37300.0
2011-03-23 10:50:00,31.37,31.38,31.32,31.35,63300.0,22.89,22.8973,22.8535,22.8754,63300.0
2011-03-23 10:55:00,31.34,31.39,31.33,31.33,97300.0,22.8681,22.9046,22.8608,22.8608,97300.0
2011-03-23 11:00:00,31.34,31.37,31.31,31.34,21400.0,22.8681,22.89,22.8462,22.8681,21400.0
2011-03-23 11:05:00,31.35,31.38,31.35,31.38,15500.0,22.8754,22.8973,22.8754,22.8973,15500.0
2011-03-23 11:10:00,31.38,31.41,31.36,31.38,32600.0,22.8973,22.9192,22.8827,22.8973,32600.0
2011-03-23 11:15:00,31.38,31.39,31.36,31.36,30300.0,22.8973,22.9046,22.8827,22.8827,30300.0
2011-03-23 11:20:00,31.36,31.37,31.34,31.34,19000.0,22.8827,22.89,22.8681,22.8681,19000.0
2011-03-23 11:25:00,31.34,31.35,31.32,31.33,20600.0,22.8681,22.8754,22.8535,22.8608,20600.0
2011-03-23 11:30:00,31.33,31.38,31.33,31.37,28600.0,22.8608,22.8973,22.8608,22.89,28600.0
2011-03-23 11:35:00,31.36,31.36,31.29,31.31,13400.0,22.8827,22.8827,22.8316,22.8462,13400.0
2011-03-23 11:40:00,31.31,31.31,31.26,31.29,26900.0,22.8462,22.8462,22.8097,22.8316,26900.0
2011-03-23 11:45:00,31.29,31.35,31.29,31.3,29600.0,22.8316,22.8754,22.8316,22.8389,29600.0
2011-03-23 11:50:00,31.3,31.32,31.29,31.29,10900.0,22.8389,22.8535,22.8316,22.8316,10900.0
2011-03-23 11:55:00,31.29,31.34,31.27,31.29,30400.0,22.8316,22.8681,22.817,22.8316,30400.0
2011-03-23 12:00:00,31.29,31.32,31.29,31.32,8600.0,22.8316,22.8535,22.8316,22.8535,8600.0
2011-03-23 12:05:00,31.31,31.32,31.29,31.3,12500.0,22.8462,22.8535,22.8316,22.8389,12500.0
2011-03-23 12:10:00,31.3,31.3,31.28,31.28,7000.0,22.8389,22.8389,22.8243,22.8243,7000.0
2011-03-23 12:15:00,31.28,31.29,31.27,31.27,5400.0,22.8243,22.8316,22.817,22.817,5400.0
2011-03-23 12:20:00,31.28,31.28,31.27,31.27,8400.0,22.8243,22.8243,22.817,22.817,8400.0
2011-03-23 12:25:00,31.27,31.36,31.27,31.35,29100.0,22.817,22.8827,22.817,22.8754,29100.0
2011-03-23 12:30:00,31.35,31.39,31.35,31.35,15900.0,22.8754,22.9046,22.8754,22.8754,15900.0
2011-03-23 12:35:00,31.35,31.36,31.33,31.35,9300.0,22.8754,22.8827,22.8608,22.8754,9300.0
2011-03-23 12:40:00,31.35,31.35,31.31,31.32,14800.0,22.8754,22.8754,22.8462,22.8535,14800.0
2011-03-23 12:45:00,31.32,31.34,31.31,31.34,6300.0,22.8535,22.8681,22.8462,22.8681,6300.0
2011-03-23 12:50:00,31.34,31.34,31.31,31.31,11600.0,22.8681,22.8681,22.8462,22.8462,11600.0
2011-03-23 12:55:00,31.31,31.35,31.3,31.34,17500.0,22.8462,22.8754,22.8389,22.8681,17500.0
2011-03-23 13:00:00,31.34,31.34,31.33,31.33,9800.0,22.8681,22.8681,22.8608,22.8608,9800.0
2011-03-23 13:05:00,31.34,31.34,31.32,31.32,4100.0,22.8681,22.8681,22.8535,22.8535,4100.0
2011-03-23 13:10:00,31.32,31.32,31.27,31.28,29700.0,22.8535,22.8535,22.817,22.8243,29700.0
2011-03-23 13:15:00,31.28,31.29,31.25,31.26,38500.0,22.8243,22.8316,22.8024,22.8097,38500.0
2011-03-23 13:20:00,31.26,31.26,31.24,31.24,10900.0,22.8097,22.8097,22.7951,22.7951,10900.0
2011-03-23 13:25:00,31.24,31.25,31.21,31.21,30200.0,22.7951,22.8024,22.7732,22.7732,30200.0
2011-03-23 13:30:00,31.22,31.25,31.21,31.25,31100.0,22.7805,22.8024,22.7732,22.8024,31100.0
2011-03-23 13:35:00,31.25,31.26,31.24,31.26,23900.0,22.8024,22.8097,22.7951,22.8097,23900.0
2011-03-23 13:40:00,31.25,31.25,31.23,31.25,39200.0,22.8024,22.8024,22.7878,22.8024,39200.0
2011-03-23 13:45:00,31.25,31.26,31.25,31.26,10600.0,22.8024,22.8097,22.8024,22.8097,10600.0
2011-03-23 13:50:00,31.26,31.32,31.25,31.31,52900.0,22.8097,22.8535,22.8024,22.8462,52900.0
2011-03-23 13:55:00,31.3,31.31,31.27,31.29,32500.0,22.8389,22.8462,22.817,22.8316,32500.0
2011-03-23 14:00:00,31.29,31.3,31.26,31.26,16800.0,22.8316,22.8389,22.8097,22.8097,16800.0
2011-03-23 14:05:00,31.26,31.29,31.25,31.29,17800.0,22.8097,22.8316,22.8024,22.8316,17800.0
2011-03-23 14:10:00,31.29,31.29,31.26,31.26,19700.0,22.8316,22.8316,22.8097,22.8097,19700.0
2011-03-23 14:15:00,31.26,31.32,31.26,31.31,25100.0,22.8097,22.8535,22.8097,22.8462,25100.0
2011-03-23 14:20:00,31.32,31.32,31.29,31.29,21700.0,22.8535,22.8535,22.8316,22.8316,21700.0
2011-03-23 14:25:00,31.29,31.32,31.29,31.3,25600.0,22.8316,22.8535,22.8316,22.8389,25600.0
2011-03-23 14:30:00,31.31,31.31,31.29,31.3,14400.0,22.8462,22.8462,22.8316,22.8389,14400.0
2011-03-23 14:35:00,31.29,31.3,31.29,31.3,11100.0,22.8316,22.8389,22.8316,22.8389,11100.0
2011-03-23 14:40:00,31.3,31.3,31.28,31.3,16000.0,22.8389,22.8389,22.8243,22.8389,16000.0
2011-03-23 14:45:00,31.3,31.3,31.29,31.29,9200.0,22.8389,22.8389,22.8316,22.8316,9200.0
2011-03-23 14:50:00,31.29,31.38,31.29,31.38,46400.0,22.8316,22.8973,22.8316,22.8973,46400.0
2011-03-23 14:55:00,31.38,31.39,31.35,31.36,36200.0,22.8973,22.9046,22.8754,22.8827,36200.0
2011-03-23 15:00:00,31.36,31.4,31.36,31.39,35400.0,22.8827,22.9119,22.8827,22.9046,35400.0
2011-03-23 15:05:00,31.39,31.41,31.39,31.41,21600.0,22.9046,22.9192,22.9046,22.9192,21600.0
2011-03-23 15:10:00,31.41,31.48,31.4,31.47,35300.0,22.9192,22.9702,22.9119,22.9629,35300.0
2011-03-23 15:15:00,31.47,31.49,31.46,31.48,55300.0,22.9629,22.9775,22.9556,22.9702,55300.0
2011-03-23 15:20:00,31.47,31.51,31.47,31.49,73000.0,22.9629,22.9921,22.9629,22.9775,73000.0
2011-03-23 15:25:00,31.49,31.49,31.44,31.44,23700.0,22.9775,22.9775,22.941,22.941,23700.0
2011-03-23 15:30:00,31.45,31.45,31.39,31.39,38900.0,22.9483,22.9483,22.9046,22.9046,38900.0
2011-03-23 15:35:00,31.39,31.41,31.37,31.39,37600.0,22.9046,22.9192,22.89,22.9046,37600.0
2011-03-23 15:40:00,31.4,31.4,31.33,31.34,105500.0,22.9119,22.9119,22.8608,22.8681,105500.0
2011-03-23 15:45:00,31.34,31.36,31.32,31.34,96200.0,22.8681,22.8827,22.8535,22.8681,96200.0
2011-03-23 15:50:00,31.34,31.38,31.34,31.36,50300.0,22.8681,22.8973,22.8681,22.8827,50300.0
2011-03-23 15:55:00,31.36,31.37,31.31,31.34,235100.0,22.8827,22.89,22.8462,22.8681,235100.0
2011-03-24 09:30:00,31.48,31.53,31.27,31.29,42200.0,22.9702,23.0067,22.817,22.8316,42200.0
2011-03-24 09:35:00,31.28,31.34,31.28,31.31,23900.0,22.8243,22.8681,22.8243,22.8462,23900.0
2011-03-24 09:40:00,31.3,31.3,31.22,31.26,47300.0,22.8389,22.8389,22.7805,22.8097,47300.0
2011-03-24 09:45:00,31.24,31.3,31.21,31.27,99100.0,22.7951,22.8389,22.7732,22.817,99100.0
2011-03-24 09:50:00,31.27,31.35,31.27,31.32,76200.0,22.817,22.8754,22.817,22.8535,76200.0
2011-03-24 09:55:00,31.31,31.34,31.27,31.27,11100.0,22.8462,22.8681,22.817,22.817,11100.0
2011-03-24 10:00:00,31.27,31.36,31.26,31.35,16800.0,22.817,22.8827,22.8097,22.8754,16800.0
2011-03-24 10:05:00,31.34,31.36,31.28,31.29,32500.0,22.8681,22.8827,22.8243,22.8316,32500.0
2011-03-24 10:10:00,31.3,31.3,31.25,31.27,48300.0,22.8389,22.8389,22.8024,22.817,48300.0
2011-03-24 10:15:00,31.27,31.32,31.26,31.31,6800.0,22.817,22.8535,22.8097,22.8462,6800.0
2011-03-24 10:20:00,31.31,31.32,31.27,31.3,11400.0,22.8462,22.8535,22.817,22.8389,11400.0
2011-03-24 10:25:00,31.29,31.3,31.26,31.28,5300.0,22.8316,22.8389,22.8097,22.8243,5300.0
2011-03-24 10:30:00,31.28,31.33,31.28,31.3,81500.0,22.8243,22.8608,22.8243,22.8389,81500.0
2011-03-24 10:35:00,31.29,31.33,31.28,31.28,46900.0,22.8316,22.8608,22.8243,22.8243,46900.0
2011-03-24 10:40:00,31.28,31.31,31.27,31.31,14900.0,22.8243,22.8462,22.817,22.8462,14900.0
2011-03-24 10:45:00,31.31,31.32,31.27,31.27,30200.0,22.8462,22.8535,22.817,22.817,30200.0
2011-03-24 10:50:00,31.27,31.31,31.27,31.28,13900.0,22.817,22.8462,22.817,22.8243,13900.0
2011-03-24 10:55:00,31.29,31.44,31.29,31.42,52900.0,22.8316,22.941,22.8316,22.9264,52900.0
2011-03-24 11:00:00,31.42,31.44,31.41,31.43,24200.0,22.9264,22.941,22.9192,22.9337,24200.0
2011-03-24 11:05:00,31.43,31.43,31.41,31.43,8000.0,22.9337,22.9337,22.9192,22.9337,8000.0
2011-03-24 11:10:00,31.43,31.48,31.42,31.46,15400.0,22.9337,22.9702,22.9264,22.9556,15400.0
2011-03-24 11:15:00,31.46,31.47,31.43,31.45,22300.0,22.9556,22.9629,22.9337,22.9483,22300.0
2011-03-24 11:20:00,31.45,31.5,31.45,31.48,24800.0,22.9483,22.9848,22.9483,22.9702,24800.0
2011-03-24 11:25:00,31.48,31.5,31.45,31.45,125200.0,22.9702,22.9848,22.9483,22.9483,125200.0
2011-03-24 11:30:00,31.48,31.49,31.47,31.49,13200.0,22.9702,22.9775,22.9629,22.9775,13200.0
2011-03-24 11:35:00,31.49,31.49,31.47,31.49,36400.0,22.9775,22.9775,22.9629,22.9775,36400.0
2011-03-24 11:40:00,31.48,31.49,31.46,31.48,37000.0,22.9702,22.9775,22.9556,22.9702,37000.0
2011-03-24 11:45:00,31.48,31.5,31.46,31.47,22100.0,22.9702,22.9848,22.9556,22.9629,22100.0
2011-03-24 11:50:00,31.47,31.48,31.45,31.45,12300.0,22.9629,22.9702,22.9483,22.9483,12300.0
2011-03-24 11:55:00,31.45,31.46,31.44,31.45,13200.0,22.9483,22.9556,22.941,22.9483,13200.0
2011-03-24 12:00:00,31.45,31.47,31.43,31.46,30200.0,22.9483,22.9629,22.9337,22.9556,30200.0
2011-03-24 12:05:00,31.47,31.48,31.43,31.47,28300.0,22.9629,22.9702,22.9337,22.9629,28300.0
2011-03-24 12:10:00,31.47,31.47,31.45,31.45,15200.0,22.9629,22.9629,22.9483,22.9483,15200.0
2011-03-24 12:15:00,31.45,31.47,31.45,31.46,13500.0,22.9483,22.9629,22.9483,22.9556,13500.0
2011-03-24 12:20:00,31.46,31.47,31.45,31.45,31600.0,22.9556,22.9629,22.9483,22.9483,31600.0
2011-03-24 12:25:00,31.46,31.48,31.45,31.46,17800.0,22.9556,22.9702,22.9483,22.9556,17800.0
2011-03-24 12:30:00,31.46,31.47,31.42,31.43,7200.0,22.9556,22.9629,22.9264,22.9337,7200.0
2011-03-24 12:35:00,31.43,31.45,31.41,31.41,53600.0,22.9337,22.9483,22.9192,22.9192,53600.0
2011-03-24 12:40:00,31.42,31.42,31.39,31.41,20100.0,22.9264,22.9264,22.9046,22.9192,20100.0
2011-03-24 12:45:00,31.41,31.41,31.4,31.4,8300.0,22.9192,22.9192,22.9119,22.9119,8300.0
2011-03-24 12:50:00,31.41,31.41,31.37,31.39,60000.0,22.9192,22.9192,22.89,22.9046,60000.0
2011-03-24 12:55:00,31.39,31.41,31.39,31.4,41300.0,22.9046,22.9192,22.9046,22.9119,41300.0
2011-03-24 13:00:00,31.4,31.43,31.39,31.42,38400.0,22.9119,22.9337,22.9046,22.9264,38400.0
2011-03-24 13:05:00,31.42,31.42,31.38,31.38,17100.0,22.9264,22.9264,22.8973,22.8973,17100.0
2011-03-24 13:10:00,31.39,31.39,31.37,31.37,4400.0,22.9046,22.9046,22.89,22.89,4400.0
2011-03-24 13:15:00,31.37,31.43,31.37,31.43,11100.0,22.89,22.9337,22.89,22.9337,11100.0
2011-03-24 13:20:00,31.43,31.43,31.38,31.39,9000.0,22.9337,22.9337,22.8973,22.9046,9000.0
2011-03-24 13:25:00,31.39,31.45,31.38,31.43,18700.0,22.9046,22.9483,22.8973,22.9337,18700.0
2011-03-24 13:30:00,31.44,31.46,31.43,31.43,18800.0,22.941,22.9556,22.9337,22.9337,18800.0
2011-03-24 13:35:00,31.43,31.44,31.43,31.44,8000.0,22.9337,22.941,22.9337,22.941,8000.0
2011-03-24 13:40:00,31.44,31.46,31.43,31.44,31200.0,22.941,22.9556,22.9337,22.941,31200.0
2011-03-24 13:45:00,31.45,31.45,31.38,31.4,43300.0,22.9483,22.9483,22.8973,22.9119,43300.0
2011-03-24 13:50:00,31.39,31.39,31.37,31.39,35700.0,22.9046,22.9046,22.89,22.9046,35700.0
2011-03-24 13:55:00,31.39,31.45,31.39,31.45,18500.0,22.9046,22.9483,22.9046,22.9483,18500.0
2011-03-24 14:00:00,31.45,31.47,31.44,31.47,15800.0,22.9483,22.9629,22.941,22.9629,15800.0
2011-03-24 14:05:00,31.47,31.47,31.46,31.47,9100.0,22.9629,22.9629,22.9556,22.9629,9100.0
2011-03-24 14:10:00,31.47,31.47,31.45,31.45,40900.0,22.9629,22.9629,22.9483,22.9483,40900.0
2011-03-24 14:15:00,31.45,31.45,31.44,31.45,15200.0,22.9483,22.9483,22.941,22.9483,15200.0
2011-03-24 14:20:00,31.45,31.45,31.44,31.45,12500.0,22.9483,22.9483,22.941,22.9483,12500.0
2011-03-24 14:25:00,31.45,31.46,31.44,31.45,30600.0,22.9483,22.9556,22.941,22.9483,30600.0
2011-03-24 14:30:00,31.44,31.45,31.44,31.45,8000.0,22.941,22.9483,22.941,22.9483,8000.0
2011-03-24 14:35:00,31.45,31.45,31.44,31.45,20000.0,22.9483,22.9483,22.941,22.9483,20000.0
2011-03-24 14:40:00,31.45,31.46,31.44,31.45,30000.0,22.9483,22.9556,22.941,22.9483,30000.0
2011-03-24 14:45:00,31.45,31.46,31.44,31.45,44200.0,22.9483,22.9556,22.941,22.9483,44200.0
2011-03-24 14:50:00,31.45,31.46,31.43,31.44,50800.0,22.9483,22.9556,22.9337,22.941,50800.0
2011-03-24 14:55:00,31.44,31.45,31.42,31.45,16100.0,22.941,22.9483,22.9264,22.9483,16100.0
2011-03-24 15:00:00,31.44,31.45,31.44,31.45,20500.0,22.941,22.9483,22.941,22.9483,20500.0
2011-03-24 15:05:00,31.45,31.48,31.44,31.48,28200.0,22.9483,22.9702,22.941,22.9702,28200.0
2011-03-24 15:10:00,31.48,31.49,31.47,31.49,18700.0,22.9702,22.9775,22.9629,22.9775,18700.0
2011-03-24 15:15:00,31.5,31.54,31.49,31.52,40100.0,22.9848,23.014,22.9775,22.9994,40100.0
2011-03-24 15:20:00,31.53,31.58,31.51,31.57,28200.0,23.0067,23.0432,22.9921,23.0359,28200.0
2011-03-24 15:25:00,31.57,31.58,31.55,31.56,14900.0,23.0359,23.0432,23.0213,23.0286,14900.0
2011-03-24 15:30:00,31.55,31.57,31.54,31.55,24800.0,23.0213,23.0359,23.014,23.0213,24800.0
2011-03-24 15:35:00,31.54,31.55,31.5,31.52,40200.0,23.014,23.0213,22.9848,22.9994,40200.0
2011-03-24 15:40:00,31.52,31.53,31.5,31.53,40700.0,22.9994,23.0067,22.9848,23.0067,40700.0
2011-03-24 15:45:00,31.53,31.54,31.48,31.51,83000.0,23.0067,23.014,22.9702,22.9921,83000.0
2011-03-24 15:50:00,31.51,31.51,31.5,31.5,26500.0,22.9921,22.9921,22.9848,22.9848,26500.0
2011-03-24 15:55:00,31.51,31.55,31.5,31.54,116700.0,22.9921,23.0213,22.9848,23.014,116700.0
2011-03-25 09:30:00,31.59,31.65,31.54,31.55,39400.0,23.0505,23.0943,23.014,23.0213,39400.0
2011-03-25 09:35:00,31.55,31.55,31.46,31.48,70200.0,23.0213,23.0213,22.9556,22.9702,70200.0
2011-03-25 09:40:00,31.48,31.5,31.44,31.47,43200.0,22.9702,22.9848,22.941,22.9629,43200.0
2011-03-25 09:45:00,31.47,31.55,31.46,31.5,63600.0,22.9629,23.0213,22.9556,22.9848,63600.0
2011-03-25 09:50:00,31.5,31.5,31.44,31.46,27000.0,22.9848,22.9848,22.941,22.9556,27000.0
2011-03-25 09:55:00,31.45,31.46,31.41,31.42,25500.0,22.9483,22.9556,22.9192,22.9264,25500.0
2011-03-25 10:00:00,31.42,31.43,31.42,31.43,13500.0,22.9264,22.9337,22.9264,22.9337,13500.0
2011-03-25 10:05:00,31.43,31.43,31.37,31.38,33200.0,22.9337,22.9337,22.89,22.8973,33200.0
2011-03-25 10:10:00,31.38,31.4,31.31,31.31,142100.0,22.8973,22.9119,22.8462,22.8462,142100.0
2011-03-25 10:15:00,31.32,31.32,31.28,31.29,45200.0,22.8535,22.8535,22.8243,22.8316,45200.0
2011-03-25 10:20:00,31.29,31.31,31.29,31.29,32000.0,22.8316,22.8462,22.8316,22.8316,32000.0
2011-03-25 10:25:00,31.29,31.41,31.29,31.39,23100.0,22.8316,22.9192,22.8316,22.9046,23100.0
2011-03-25 10:30:00,31.39,31.49,31.39,31.49,35200.0,22.9046,22.9775,22.9046,22.9775,35200.0
2011-03-25 10:35:00,31.48,31.5,31.42,31.43,65700.0,22.9702,22.9848,22.9264,22.9337,65700.0
2011-03-25 10:40:00,31.44,31.45,31.4,31.41,102200.0,22.941,22.9483,22.9119,22.9192,102200.0
2011-03-25 10:45:00,31.42,31.45,31.38,31.42,102000.0,22.9264,22.9483,22.8973,22.9264,102000.0
2011-03-25 10:50:00,31.41,31.46,31.38,31.46,35600.0,22.9192,22.9556,22.8973,22.9556,35600.0
2011-03-25 10:55:00,31.46,31.5,31.44,31.49,61400.0,22.9556,22.9848,22.941,22.9775,61400.0
2011-03-25 11:00:00,31.5,31.52,31.46,31.48,55300.0,22.9848,22.9994,22.9556,22.9702,55300.0
2011-03-25 11:05:00,31.48,31.53,31.48,31.5,60700.0,22.9702,23.0067,22.9702,22.9848,60700.0
2011-03-25 11:10:00,31.49,31.58,31.48,31.58,53200.0,22.9775,23.0432,22.9702,23.0432,53200.0
2011-03-25 11:15:00,31.58,31.61,31.57,31.61,15400.0,23.0432,23.0651,23.0359,23.0651,15400.0
2011-03-25 11:20:00,31.61,31.61,31.55,31.55,21700.0,23.0651,23.0651,23.0213,23.0213,21700.0
2011-03-25 11:25:00,31.55,31.56,31.55,31.55,17700.0,23.0213,23.0286,23.0213,23.0213,17700.0
2011-03-25 11:30:00,31.55,31.55,31.5,31.51,16900.0,23.0213,23.0213,22.9848,22.9921,16900.0
2011-03-25 11:35:00,31.51,31.57,31.51,31.57,32600.0,22.9921,23.0359,22.9921,23.0359,32600.0
2011-03-25 11:40:00,31.57,31.58,31.5,31.5,42100.0,23.0359,23.0432,22.9848,22.9848,42100.0
2011-03-25 11:45:00,31.51,31.59,31.5,31.59,23800.0,22.9921,23.0505,22.9848,23.0505,23800.0
2011-03-25 11:50:00,31.6,31.6,31.58,31.58,11000.0,23.0578,23.0578,23.0432,23.0432,11000.0
2011-03-25 11:55:00,31.58,31.61,31.58,31.6,10800.0,23.0432,23.0651,23.0432,23.0578,10800.0
2011-03-25 12:00:00,31.6,31.65,31.6,31.63,50300.0,23.0578,23.0943,23.0578,23.0797,50300.0
2011-03-25 12:05:00,31.64,31.64,31.52,31.52,93700.0,23.087,23.087,22.9994,22.9994,93700.0
2011-03-25 12:10:00,31.52,31.55,31.51,31.51,78300.0,22.9994,23.0213,22.9921,22.9921,78300.0
2011-03-25 12:15:00,31.51,31.53,31.48,31.49,50400.0,22.9921,23.0067,22.9702,22.9775,50400.0
2011-03-25 12:20:00,31.5,31.5,31.46,31.47,50400.0,22.9848,22.9848,22.9556,22.9629,50400.0
2011-03-25 12:25:00,31.46,31.47,31.43,31.44,64200.0,22.9556,22.9629,22.9337,22.941,64200.0
2011-03-25 12:30:00,31.44,31.47,31.44,31.45,33200.0,22.941,22.9629,22.941,22.9483,33200.0
2011-03-25 12:35:00,31.44,31.46,31.44,31.45,14700.0,22.941,22.9556,22.941,22.9483,14700.0
2011-03-25 12:40:00,31.46,31.46,31.44,31.44,49900.0,22.9556,22.9556,22.941,22.941,49900.0
2011-03-25 12:45:00,31.44,31.49,31.44,31.48,23200.0,22.941,22.9775,22.941,22.9702,23200.0
2011-03-25 12:50:00,31.47,31.47,31.44,31.46,22000.0,22.9629,22.9629,22.941,22.9556,22000.0
2011-03-25 12:55:00,31.46,31.46,31.43,31.45,24800.0,22.9556,22.9556,22.9337,22.9483,24800.0
2011-03-25 13:00:00,31.45,31.46,31.45,31.45,4700.0,22.9483,22.9556,22.9483,22.9483,4700.0
2011-03-25 13:05:00,31.46,31.47,31.43,31.43,46100.0,22.9556,22.9629,22.9337,22.9337,46100.0
2011-03-25 13:10:00,31.43,31.43,31.4,31.4,15600.0,22.9337,22.9337,22.9119,22.9119,15600.0
2011-03-25 13:15:00,31.4,31.41,31.37,31.37,14700.0,22.9119,22.9192,22.89,22.89,14700.0
2011-03-25 13:20:00,31.37,31.44,31.37,31.44,25800.0,22.89,22.941,22.89,22.941,25800.0
2011-03-25 13:25:00,31.43,31.47,31.43,31.46,6200.0,22.9337,22.9629,22.9337,22.9556,6200.0
2011-03-25 13:30:00,31.46,31.47,31.4,31.41,22300.0,22.9556,22.9629,22.9119,22.9192,22300.0
2011-03-25 13:35:00,31.41,31.45,31.41,31.45,9900.0,22.9192,22.9483,22.9192,22.9483,9900.0
2011-03-25 13:40:00,31.45,31.48,31.41,31.43,41400.0,22.9483,22.9702,22.9192,22.9337,41400.0
2011-03-25 13:45:00,31.43,31.44,31.4,31.44,14200.0,22.9337,22.941,22.9119,22.941,14200.0
2011-03-25 13:50:00,31.44,31.48,31.44,31.46,16000.0,22.941,22.9702,22.941,22.9556,16000.0
2011-03-25 13:55:00,31.46,31.46,31.42,31.43,17600.0,22.9556,22.9556,22.9264,22.9337,17600.0
2011-03-25 14:00:00,31.43,31.43,31.39,31.39,64400.0,22.9337,22.9337,22.9046,22.9046,64400.0
2011-03-25 14:05:00,31.39,31.41,31.39,31.4,8400.0,22.9046,22.9192,22.9046,22.9119,8400.0
2011-03-25 14:10:00,31.41,31.42,31.4,31.41,22500.0,22.9192,22.9264,22.9119,22.9192,22500.0
2011-03-25 14:15:00,31.41,31.43,31.4,31.4,26400.0,22.9192,22.9337,22.9119,22.9119,26400.0
2011-03-25 14:20:00,31.41,31.42,31.37,31.37,26600.0,22.9192,22.9264,22.89,22.89,26600.0
2011-03-25 14:25:00,31.37,31.38,31.36,31.38,11000.0,22.89,22.8973,22.8827,22.8973,11000.0
2011-03-25 14:30:00,31.38,31.39,31.37,31.39,16000.0,22.8973,22.9046,22.89,22.9046,16000.0
2011-03-25 14:35:00,31.39,31.41,31.38,31.41,19800.0,22.9046,22.9192,22.8973,22.9192,19800.0
2011-03-25 14:40:00,31.41,31.41,31.38,31.38,16400.0,22.9192,22.9192,22.8973,22.8973,16400.0
2011-03-25 14:45:00,31.38,31.43,31.37,31.42,17200.0,22.8973,22.9337,22.89,22.9264,17200.0
2011-03-25 14:50:00,31.43,31.45,31.42,31.44,9900.0,22.9337,22.9483,22.9264,22.941,9900.0
2011-03-25 14:55:00,31.44,31.45,31.42,31.42,21300.0,22.941,22.9483,22.9264,22.9264,21300.0
2011-03-25 15:00:00,31.42,31.43,31.42,31.42,8200.0,22.9264,22.9337,22.9264,22.9264,8200.0
2011-03-25 15:05:00,31.42,31.45,31.41,31.42,36600.0,22.9264,22.9483,22.9192,22.9264,36600.0
2011-03-25 15:10:00,31.42,31.45,31.42,31.45,15600.0,22.9264,22.9483,22.9264,22.9483,15600.0
2011-03-25 15:15:00,31.45,31.45,31.41,31.42,83700.0,22.9483,22.9483,22.9192,22.9264,83700.0
2011-03-25 15:20:00,31.43,31.43,31.4,31.41,23800.0,22.9337,22.9337,22.9119,22.9192,23800.0
2011-03-25 15:25:00,31.41,31.42,31.39,31.39,37300.0,22.9192,22.9264,22.9046,22.9046,37300.0
2011-03-25 15:30:00,31.39,31.41,31.38,31.41,70300.0,22.9046,22.9192,22.8973,22.9192,70300.0
2011-03-25 15:35:00,31.41,31.45,31.41,31.44,39700.0,22.9192,22.9483,22.9192,22.941,39700.0
2011-03-25 15:40:00,31.43,31.44,31.4,31.41,90700.0,22.9337,22.941,22.9119,22.9192,90700.0
2011-03-25 15:45:00,31.41,31.44,31.39,31.41,251700.0,22.9192,22.941,22.9046,22.9192,251700.0
2011-03-25 15:50:00,31.41,31.43,31.39,31.43,86700.0,22.9192,22.9337,22.9046,22.9337,86700.0
2011-03-25 15:55:00,31.43,31.46,31.43,31.45,298600.0,22.9337,22.9556,22.9337,22.9483,298600.0
2011-03-28 09:30:00,31.54,31.58,31.42,31.56,70900.0,23.014,23.0432,22.9264,23.0286,70900.0
2011-03-28 09:35:00,31.55,31.64,31.55,31.59,113800.0,23.0213,23.087,23.0213,23.0505,113800.0
2011-03-28 09:40:00,31.6,31.65,31.59,31.62,28600.0,23.0578,23.0943,23.0505,23.0724,28600.0
2011-03-28 09:45:00,31.62,31.65,31.58,31.58,105700.0,23.0724,23.0943,23.0432,23.0432,105700.0
2011-03-28 09:50:00,31.58,31.58,31.53,31.56,64200.0,23.0432,23.0432,23.0067,23.0286,64200.0
2011-03-28 09:55:00,31.56,31.6,31.55,31.6,53300.0,23.0286,23.0578,23.0213,23.0578,53300.0
2011-03-28 10:00:00,31.6,31.63,31.56,31.57,32900.0,23.0578,23.0797,23.0286,23.0359,32900.0
2011-03-28 10:05:00,31.56,31.59,31.56,31.57,23800.0,23.0286,23.0505,23.0286,23.0359,23800.0
2011-03-28 10:10:00,31.57,31.59,31.54,31.59,91700.0,23.0359,23.0505,23.014,23.0505,91700.0
2011-03-28 10:15:00,31.59,31.59,31.52,31.57,59700.0,23.0505,23.0505,22.9994,23.0359,59700.0
2011-03-28 10:20:00,31.57,31.58,31.57,31.57,12200.0,23.0359,23.0432,23.0359,23.0359,12200.0
2011-03-28 10:25:00,31.57,31.62,31.55,31.62,102000.0,23.0359,23.0724,23.0213,23.0724,102000.0
2011-03-28 10:30:00,31.63,31.63,31.62,31.62,26200.0,23.0797,23.0797,23.0724,23.0724,26200.0
2011-03-28 10:35:00,31.62,31.66,31.62,31.66,36700.0,23.0724,23.1016,23.0724,23.1016,36700.0
2011-03-28 10:40:00,31.66,31.68,31.62,31.68,123300.0,23.1016,23.1162,23.0724,23.1162,123300.0
2011-03-28 10:45:00,31.67,31.7,31.67,31.7,19000.0,23.1089,23.1308,23.1089,23.1308,19000.0
2011-03-28 10:50:00,31.7,31.73,31.68,31.69,108600.0,23.1308,23.1526,23.1162,23.1235,108600.0
2011-03-28 10:55:00,31.7,31.7,31.65,31.68,163400.0,23.1308,23.1308,23.0943,23.1162,163400.0
2011-03-28 11:00:00,31.67,31.68,31.61,31.62,90600.0,23.1089,23.1162,23.0651,23.0724,90600.0
2011-03-28 11:05:00,31.62,31.62,31.61,31.61,8100.0,23.0724,23.0724,23.0651,23.0651,8100.0
2011-03-28 11:10:00,31.62,31.62,31.59,31.6,13800.0,23.0724,23.0724,23.0505,23.0578,13800.0
2011-03-28 11:15:00,31.6,31.62,31.58,31.6,26200.0,23.0578,23.0724,23.0432,23.0578,26200.0
2011-03-28 11:20:00,31.61,31.64,31.61,31.63,20000.0,23.0651,23.087,23.0651,23.0797,20000.0
2011-03-28 11:25:00,31.63,31.66,31.63,31.66,11700.0,23.0797,23.1016,23.0797,23.1016,11700.0
2011-03-28 11:30:00,31.66,31.66,31.63,31.63,16100.0,23.1016,23.1016,23.0797,23.0797,16100.0
2011-03-28 11:35:00,31.64,31.67,31.64,31.67,15900.0,23.087,23.1089,23.087,23.1089,15900.0
2011-03-28 11:40:00,31.66,31.66,31.65,31.66,7300.0,23.1016,23.1016,23.0943,23.1016,7300.0
2011-03-28 11:45:00,31.66,31.66,31.65,31.65,3300.0,23.1016,23.1016,23.0943,23.0943,3300.0
2011-03-28 11:50:00,31.65,31.66,31.63,31.65,11600.0,23.0943,23.1016,23.0797,23.0943,11600.0
2011-03-28 11:55:00,31.65,31.66,31.63,31.66,11600.0,23.0943,23.1016,23.0797,23.1016,11600.0
2011-03-28 12:00:00,31.65,31.67,31.65,31.66,7800.0,23.0943,23.1089,23.0943,23.1016,7800.0
2011-03-28 12:05:00,31.67,31.67,31.65,31.65,9000.0,23.1089,23.1089,23.0943,23.0943,9000.0
2011-03-28 12:10:00,31.64,31.68,31.64,31.68,5900.0,23.087,23.1162,23.087,23.1162,5900.0
2011-03-28 12:15:00,31.67,31.68,31.66,31.68,13100.0,23.1089,23.1162,23.1016,23.1162,13100.0
2011-03-28 12:20:00,31.67,31.68,31.67,31.68,4200.0,23.1089,23.1162,23.1089,23.1162,4200.0
2011-03-28 12:25:00,31.67,31.69,31.67,31.68,8400.0,23.1089,23.1235,23.1089,23.1162,8400.0
2011-03-28 12:30:00,31.68,31.7,31.68,31.7,9200.0,23.1162,23.1308,23.1162,23.1308,9200.0
2011-03-28 12:35:00,31.7,31.7,31.69,31.7,3200.0,23.1308,23.1308,23.1235,23.1308,3200.0
2011-03-28 12:40:00,31.7,31.71,31.69,31.7,6400.0,23.1308,23.1381,23.1235,23.1308,6400.0
2011-03-28 12:45:00,31.71,31.72,31.7,31.72,7100.0,23.1381,23.1454,23.1308,23.1454,7100.0
2011-03-28 12:50:00,31.71,31.72,31.71,31.71,5300.0,23.1381,23.1454,23.1381,23.1381,5300.0
2011-03-28 12:55:00,31.71,31.73,31.71,31.73,6700.0,23.1381,23.1526,23.1381,23.1526,6700.0
2011-03-28 13:00:00,31.73,31.73,31.71,31.73,33300.0,23.1526,23.1526,23.1381,23.1526,33300.0
2011-03-28 13:05:00,31.72,31.73,31.72,31.72,3300.0,23.1454,23.1526,23.1454,23.1454,3300.0
2011-03-28 13:10:00,31.73,31.73,31.71,31.71,22100.0,23.1526,23.1526,23.1381,23.1381,22100.0
2011-03-28 13:15:00,31.71,31.71,31.69,31.69,20500.0,23.1381,23.1381,23.1235,23.1235,20500.0
2011-03-28 13:20:00,31.69,31.7,31.69,31.7,3700.0,23.1235,23.1308,23.1235,23.1308,3700.0
2011-03-28 13:25:00,31.69,31.7,31.69,31.69,5700.0,23.1235,23.1308,23.1235,23.1235,5700.0
2011-03-28 13:30:00,31.69,31.7,31.67,31.67,24000.0,23.1235,23.1308,23.1089,23.1089,24000.0
2011-03-28 13:35:00,31.68,31.68,31.67,31.68,28700.0,23.1162,23.1162,23.1089,23.1162,28700.0
2011-03-28 13:40:00,31.68,31.68,31.67,31.67,6800.0,23.1162,23.1162,23.1089,23.1089,6800.0
2011-03-28 13:45:00,31.68,31.68,31.67,31.67,4500.0,23.1162,23.1162,23.1089,23.1089,4500.0
2011-03-28 13:50:00,31.68,31.68,31.67,31.67,4300.0,23.1162,23.1162,23.1089,23.1089,4300.0
2011-03-28 13:55:00,31.67,31.7,31.67,31.69,16500.0,23.1089,23.1308,23.1089,23.1235,16500.0
2011-03-28 14:00:00,31.69,31.7,31.69,31.69,7500.0,23.1235,23.1308,23.1235,23.1235,7500.0
2011-03-28 14:05:00,31.69,31.7,31.69,31.69,11400.0,23.1235,23.1308,23.1235,23.1235,11400.0
2011-03-28 14:10:00,31.7,31.7,31.69,31.7,9800.0,23.1308,23.1308,23.1235,23.1308,9800.0
2011-03-28 14:15:00,31.69,31.7,31.69,31.69,7300.0,23.1235,23.1308,23.1235,23.1235,7300.0
2011-03-28 14:20:00,31.69,31.72,31.69,31.72,26300.0,23.1235,23.1454,23.1235,23.1454,26300.0
2011-03-28 14:25:00,31.72,31.72,31.71,31.72,11100.0,23.1454,23.1454,23.1381,23.1454,11100.0
2011-03-28 14:30:00,31.72,31.74,31.71,31.74,20200.0,23.1454,23.1599,23.1381,23.1599,20200.0
2011-03-28 14:35:00,31.74,31.74,31.73,31.74,24000.0,23.1599,23.1599,23.1526,23.1599,24000.0
2011-03-28 14:40:00,31.74,31.75,31.73,31.75,15400.0,23.1599,23.1672,23.1526,23.1672,15400.0
2011-03-28 14:45:00,31.75,31.75,31.73,31.73,17600.0,23.1672,23.1672,23.1526,23.1526,17600.0
2011-03-28 14:50:00,31.74,31.75,31.73,31.74,45500.0,23.1599,23.1672,23.1526,23.1599,45500.0
2011-03-28 14:55:00,31.74,31.75,31.73,31.74,20100.0,23.1599,23.1672,23.1526,23.1599,20100.0
2011-03-28 15:00:00,31.74,31.75,31.73,31.74,22600.0,23.1599,23.1672,23.1526,23.1599,22600.0
2011-03-28 15:05:00,31.74,31.74,31.7,31.71,30300.0,23.1599,23.1599,23.1308,23.1381,30300.0
2011-03-28 15:10:00,31.71,31.71,31.7,31.7,26300.0,23.1381,23.1381,23.1308,23.1308,26300.0
2011-03-28 15:15:00,31.7,31.75,31.7,31.74,37700.0,23.1308,23.1672,23.1308,23.1599,37700.0
2011-03-28 15:20:00,31.74,31.75,31.73,31.74,18200.0,23.1599,23.1672,23.1526,23.1599,18200.0
2011-03-28 15:25:00,31.74,31.76,31.73,31.73,47700.0,23.1599,23.1745,23.1526,23.1526,47700.0
2011-03-28 15:30:00,31.73,31.74,31.71,31.71,25100.0,23.1526,23.1599,23.1381,23.1381,25100.0
2011-03-28 15:35:00,31.71,31.72,31.7,31.71,14200.0,23.1381,23.1454,23.1308,23.1381,14200.0
2011-03-28 15:40:00,31.71,31.74,31.69,31.69,81900.0,23.1381,23.1599,23.1235,23.1235,81900.0
2011-03-28 15:45:00,31.69,31.72,31.66,31.66,175200.0,23.1235,23.1454,23.1016,23.1016,175200.0
2011-03-28 15:50:00,31.66,31.67,31.64,31.67,82000.0,23.1016,23.1089,23.087,23.1089,82000.0
2011-03-28 15:55:00,31.66,31.67,31.65,31.66,113300.0,23.1016,23.1089,23.0943,23.1016,113300.0
2011-03-29 09:30:00,31.61,31.66,31.52,31.53,47400.0,23.0651,23.1016,22.9994,23.0067,47400.0
2011-03-29 09:35:00,31.53,31.6,31.5,31.54,36400.0,23.0067,23.0578,22.9848,23.014,36400.0
2011-03-29 09:40:00,31.53,31.56,31.48,31.51,41400.0,23.0067,23.0286,22.9702,22.9921,41400.0
2011-03-29 09:45:00,31.51,31.53,31.47,31.5,73800.0,22.9921,23.0067,22.9629,22.9848,73800.0
2011-03-29 09:50:00,31.49,31.53,31.46,31.46,53400.0,22.9775,23.0067,22.9556,22.9556,53400.0
2011-03-29 09:55:00,31.46,31.49,31.39,31.39,46200.0,22.9556,22.9775,22.9046,22.9046,46200.0
2011-03-29 10:00:00,31.39,31.53,31.35,31.53,125500.0,22.9046,23.0067,22.8754,23.0067,125500.0
2011-03-29 10:05:00,31.53,31.6,31.53,31.6,75500.0,23.0067,23.0578,23.0067,23.0578,75500.0
2011-03-29 10:10:00,31.6,31.69,31.6,31.61,74300.0,23.0578,23.1235,23.0578,23.0651,74300.0
2011-03-29 10:15:00,31.61,31.67,31.58,31.63,35200.0,23.0651,23.1089,23.0432,23.0797,35200.0
2011-03-29 10:20:00,31.64,31.65,31.6,31.65,29300.0,23.087,23.0943,23.0578,23.0943,29300.0
2011-03-29 10:25:00,31.65,31.68,31.62,31.64,45200.0,23.0943,23.1162,23.0724,23.087,45200.0
2011-03-29 10:30:00,31.64,31.65,31.63,31.63,17100.0,23.087,23.0943,23.0797,23.0797,17100.0
2011-03-29 10:35:00,31.63,31.64,31.62,31.63,10800.0,23.0797,23.087,23.0724,23.0797,10800.0
2011-03-29 10:40:00,31.63,31.63,31.62,31.63,7400.0,23.0797,23.0797,23.0724,23.0797,7400.0
2011-03-29 10:45:00,31.62,31.63,31.62,31.62,17800.0,23.0724,23.0797,23.0724,23.0724,17800.0
2011-03-29 10:50:00,31.62,31.63,31.62,31.63,13000.0,23.0724,23.0797,23.0724,23.0797,13000.0
2011-03-29 10:55:00,31.63,31.67,31.62,31.65,23200.0,23.0797,23.1089,23.0724,23.0943,23200.0
2011-03-29 11:00:00,31.66,31.66,31.62,31.64,13900.0,23.1016,23.1016,23.0724,23.087,13900.0
2011-03-29 11:05:00,31.63,31.64,31.55,31.55,92100.0,23.0797,23.087,23.0213,23.0213,92100.0
2011-03-29 11:10:00,31.55,31.56,31.53,31.53,30100.0,23.0213,23.0286,23.0067,23.0067,30100.0
2011-03-29 11:15:00,31.53,31.54,31.5,31.51,36700.0,23.0067,23.014,22.9848,22.9921,36700.0
2011-03-29 11:20:00,31.51,31.59,31.5,31.58,55600.0,22.9921,23.0505,22.9848,23.0432,55600.0
2011-03-29 11:25:00,31.58,31.62,31.57,31.6,15800.0,23.0432,23.0724,23.0359,23.0578,15800.0
2011-03-29 11:30:00,31.6,31.61,31.6,31.61,4900.0,23.0578,23.0651,23.0578,23.0651,4900.0
2011-03-29 11:35:00,31.61,31.66,31.61,31.63,16500.0,23.0651,23.1016,23.0651,23.0797,16500.0
2011-03-29 11:40:00,31.63,31.69,31.63,31.69,13600.0,23.0797,23.1235,23.0797,23.1235,13600.0
2011-03-29 11:45:00,31.69,31.71,31.69,31.71,11900.0,23.1235,23.1381,23.1235,23.1381,11900.0
2011-03-29 11:50:00,31.7,31.73,31.7,31.71,25000.0,23.1308,23.1526,23.1308,23.1381,25000.0
2011-03-29 11:55:00,31.71,31.72,31.7,31.7,22700.0,23.1381,23.1454,23.1308,23.1308,22700.0
2011-03-29 12:00:00,31.7,31.74,31.69,31.72,45800.0,23.1308,23.1599,23.1235,23.1454,45800.0
2011-03-29 12:05:00,31.72,31.72,31.66,31.68,118700.0,23.1454,23.1454,23.1016,23.1162,118700.0
2011-03-29 12:10:00,31.67,31.67,31.63,31.64,17700.0,23.1089,23.1089,23.0797,23.087,17700.0
2011-03-29 12:15:00,31.63,31.67,31.63,31.66,18300.0,23.0797,23.1089,23.0797,23.1016,18300.0
2011-03-29 12:20:00,31.67,31.67,31.64,31.66,28600.0,23.1089,23.1089,23.087,23.1016,28600.0
2011-03-29 12:25:00,31.66,31.66,31.64,31.66,11300.0,23.1016,23.1016,23.087,23.1016,11300.0
2011-03-29 12:30:00,31.66,31.67,31.65,31.67,122300.0,23.1016,23.1089,23.0943,23.1089,122300.0
2011-03-29 12:35:00,31.67,31.68,31.66,31.68,34600.0,23.1089,23.1162,23.1016,23.1162,34600.0
2011-03-29 12:40:00,31.68,31.68,31.65,31.65,203800.0,23.1162,23.1162,23.0943,23.0943,203800.0
2011-03-29 12:45:00,31.65,31.66,31.64,31.64,22400.0,23.0943,23.1016,23.087,23.087,22400.0
2011-03-29 12:50:00,31.65,31.67,31.64,31.67,32900.0,23.0943,23.1089,23.087,23.1089,32900.0
2011-03-29 12:55:00,31.67,31.67,31.63,31.65,46900.0,23.1089,23.1089,23.0797,23.0943,46900.0
2011-03-29 13:00:00,31.65,31.66,31.64,31.66,32800.0,23.0943,23.1016,23.087,23.1016,32800.0
2011-03-29 13:05:00,31.65,31.65,31.64,31.64,40300.0,23.0943,23.0943,23.087,23.087,40300.0
2011-03-29 13:10:00,31.64,31.65,31.64,31.64,6900.0,23.087,23.0943,23.087,23.087,6900.0
2011-03-29 13:15:00,31.64,31.65,31.64,31.64,23800.0,23.087,23.0943,23.087,23.087,23800.0
2011-03-29 13:20:00,31.65,31.65,31.63,31.64,23100.0,23.0943,23.0943,23.0797,23.087,23100.0
2011-03-29 13:25:00,31.64,31.65,31.63,31.64,16100.0,23.087,23.0943,23.0797,23.087,16100.0
2011-03-29 13:30:00,31.64,31.65,31.64,31.64,14400.0,23.087,23.0943,23.087,23.087,14400.0
2011-03-29 13:35:00,31.64,31.64,31.62,31.64,11200.0,23.087,23.087,23.0724,23.087,11200.0
2011-03-29 13:40:00,31.63,31.65,31.63,31.64,10200.0,23.0797,23.0943,23.0797,23.087,10200.0
2011-03-29 13:45:00,31.64,31.65,31.64,31.64,12400.0,23.087,23.0943,23.087,23.087,12400.0
2011-03-29 13:50:00,31.65,31.65,31.64,31.64,6000.0,23.0943,23.0943,23.087,23.087,6000.0
2011-03-29 13:55:00,31.64,31.65,31.62,31.63,12500.0,23.087,23.0943,23.0724,23.0797,12500.0
2011-03-29 14:00:00,31.63,31.67,31.61,31.67,24200.0,23.0797,23.1089,23.0651,23.1089,24200.0
2011-03-29 14:05:00,31.66,31.69,31.66,31.67,22800.0,23.1016,23.1235,23.1016,23.1089,22800.0
2011-03-29 14:10:00,31.67,31.68,31.64,31.64,18500.0,23.1089,23.1162,23.087,23.087,18500.0
2011-03-29 14:15:00,31.64,31.67,31.64,31.66,20600.0,23.087,23.1089,23.087,23.1016,20600.0
2011-03-29 14:20:00,31.66,31.67,31.66,31.66,3200.0,23.1016,23.1089,23.1016,23.1016,3200.0
2011-03-29 14:25:00,31.66,31.67,31.65,31.65,13400.0,23.1016,23.1089,23.0943,23.0943,13400.0
2011-03-29 14:30:00,31.66,31.66,31.64,31.65,27600.0,23.1016,23.1016,23.087,23.0943,27600.0
2011-03-29 14:35:00,31.65,31.67,31.64,31.64,24800.0,23.0943,23.1089,23.087,23.087,24800.0
2011-03-29 14:40:00,31.63,31.64,31.63,31.64,14400.0,23.0797,23.087,23.0797,23.087,14400.0
2011-03-29 14:45:00,31.64,31.67,31.64,31.67,11700.0,23.087,23.1089,23.087,23.1089,11700.0
2011-03-29 14:50:00,31.66,31.69,31.66,31.69,14900.0,23.1016,23.1235,23.1016,23.1235,14900.0
2011-03-29 14:55:00,31.69,31.75,31.69,31.75,38400.0,23.1235,23.1672,23.1235,23.1672,38400.0
2011-03-29 15:00:00,31.75,31.75,31.72,31.73,26900.0,23.1672,23.1672,23.1454,23.1526,26900.0
2011-03-29 15:05:00,31.72,31.74,31.71,31.73,37400.0,23.1454,23.1599,23.1381,23.1526,37400.0
2011-03-29 15:10:00,31.73,31.75,31.73,31.75,14600.0,23.1526,23.1672,23.1526,23.1672,14600.0
2011-03-29 15:15:00,31.75,31.76,31.73,31.73,34900.0,23.1672,23.1745,23.1526,23.1526,34900.0
2011-03-29 15:20:00,31.73,31.73,31.71,31.71,14700.0,23.1526,23.1526,23.1381,23.1381,14700.0
2011-03-29 15:25:00,31.71,31.72,31.7,31.7,13200.0,23.1381,23.1454,23.1308,23.1308,13200.0
2011-03-29 15:30:00,31.71,31.72,31.67,31.67,32200.0,23.1381,23.1454,23.1089,23.1089,32200.0
2011-03-29 15:35:00,31.67,31.68,31.66,31.67,17700.0,23.1089,23.1162,23.1016,23.1089,17700.0
2011-03-29 15:40:00,31.66,31.68,31.65,31.67,35000.0,23.1016,23.1162,23.0943,23.1089,35000.0
2011-03-29 15:45:00,31.68,31.71,31.68,31.69,31300.0,23.1162,23.1381,23.1162,23.1235,31300.0
2011-03-29 15:50:00,31.69,31.69,31.64,31.64,108100.0,23.1235,23.1235,23.087,23.087,108100.0
2011-03-29 15:55:00,31.64,31.65,31.62,31.64,253500.0,23.087,23.0943,23.0724,23.087,253500.0
2011-03-30 09:30:00,31.76,31.8,31.7,31.72,34800.0,23.1745,23.2037,23.1308,23.1454,34800.0
2011-03-30 09:35:00,31.74,31.82,31.74,31.82,26800.0,23.1599,23.2183,23.1599,23.2183,26800.0
2011-03-30 09:40:00,31.82,31.84,31.77,31.8,26100.0,23.2183,23.2329,23.1818,23.2037,26100.0
2011-03-30 09:45:00,31.81,31.83,31.79,31.83,24200.0,23.211,23.2256,23.1964,23.2256,24200.0
2011-03-30 09:50:00,31.83,31.86,31.83,31.84,29200.0,23.2256,23.2475,23.2256,23.2329,29200.0
2011-03-30 09:55:00,31.83,31.84,31.79,31.8,40400.0,23.2256,23.2329,23.1964,23.2037,40400.0
2011-03-30 10:00:00,31.8,31.8,31.78,31.79,23600.0,23.2037,23.2037,23.1891,23.1964,23600.0
2011-03-30 10:05:00,31.78,31.79,31.77,31.78,16300.0,23.1891,23.1964,23.1818,23.1891,16300.0
2011-03-30 10:10:00,31.78,31.78,31.67,31.68,50800.0,23.1891,23.1891,23.1089,23.1162,50800.0
2011-03-30 10:15:00,31.68,31.74,31.67,31.74,57300.0,23.1162,23.1599,23.1089,23.1599,57300.0
2011-03-30 10:20:00,31.73,31.76,31.72,31.75,24700.0,23.1526,23.1745,23.1454,23.1672,24700.0
2011-03-30 10:25:00,31.74,31.75,31.72,31.73,22900.0,23.1599,23.1672,23.1454,23.1526,22900.0
2011-03-30 10:30:00,31.74,31.75,31.7,31.7,166000.0,23.1599,23.1672,23.1308,23.1308,166000.0
2011-03-30 10:35:00,31.71,31.76,31.69,31.75,89000.0,23.1381,23.1745,23.1235,23.1672,89000.0
2011-03-30 10:40:00,31.76,31.78,31.74,31.77,104500.0,23.1745,23.1891,23.1599,23.1818,104500.0
2011-03-30 10:45:00,31.77,31.79,31.76,31.77,138300.0,23.1818,23.1964,23.1745,23.1818,138300.0
2011-03-30 10:50:00,31.77,31.8,31.75,31.8,66800.0,23.1818,23.2037,23.1672,23.2037,66800.0
2011-03-30 10:55:00,31.8,31.86,31.78,31.85,33000.0,23.2037,23.2475,23.1891,23.2402,33000.0
2011-03-30 11:00:00,31.84,31.84,31.78,31.78,37000.0,23.2329,23.2329,23.1891,23.1891,37000.0
2011-03-30 11:05:00,31.78,31.8,31.77,31.79,28300.0,23.1891,23.2037,23.1818,23.1964,28300.0
2011-03-30 11:10:00,31.78,31.79,31.77,31.78,13500.0,23.1891,23.1964,23.1818,23.1891,13500.0
2011-03-30 11:15:00,31.78,31.8,31.77,31.79,27800.0,23.1891,23.2037,23.1818,23.1964,27800.0
2011-03-30 11:20:00,31.79,31.79,31.76,31.76,29700.0,23.1964,23.1964,23.1745,23.1745,29700.0
2011-03-30 11:25:00,31.77,31.77,31.74,31.74,9600.0,23.1818,23.1818,23.1599,23.1599,9600.0
2011-03-30 11:30:00,31.75,31.76,31.75,31.75,12000.0,23.1672,23.1745,23.1672,23.1672,12000.0
2011-03-30 11:35:00,31.76,31.76,31.73,31.74,23800.0,23.1745,23.1745,23.1526,23.1599,23800.0
2011-03-30 11:40:00,31.74,31.74,31.71,31.71,18900.0,23.1599,23.1599,23.1381,23.1381,18900.0
2011-03-30 11:45:00,31.72,31.73,31.67,31.7,33200.0,23.1454,23.1526,23.1089,23.1308,33200.0
2011-03-30 11:50:00,31.7,31.74,31.69,31.74,57900.0,23.1308,23.1599,23.1235,23.1599,57900.0
2011-03-30 11:55:00,31.75,31.76,31.74,31.75,15100.0,23.1672,23.1745,23.1599,23.1672,15100.0
2011-03-30 12:00:00,31.75,31.77,31.73,31.77,70500.0,23.1672,23.1818,23.1526,23.1818,70500.0
2011-03-30 12:05:00,31.78,31.78,31.73,31.74,54800.0,23.1891,23.1891,23.1526,23.1599,54800.0
2011-03-30 12:10:00,31.73,31.81,31.72,31.81,63800.0,23.1526,23.211,23.1454,23.211,63800.0
2011-03-30 12:15:00,31.81,31.84,31.8,31.8,23600.0,23.211,23.2329,23.2037,23.2037,23600.0
2011-03-30 12:20:00,31.81,31.85,31.8,31.85,17800.0,23.211,23.2402,23.2037,23.2402,17800.0
2011-03-30 12:25:00,31.84,31.84,31.79,31.79,31200.0,23.2329,23.2329,23.1964,23.1964,31200.0
2011-03-30 12:30:00,31.79,31.8,31.78,31.79,12800.0,23.1964,23.2037,23.1891,23.1964,12800.0
2011-03-30 12:35:00,31.8,31.82,31.78,31.82,31400.0,23.2037,23.2183,23.1891,23.2183,31400.0
2011-03-30 12:40:00,31.82,31.83,31.81,31.82,18400.0,23.2183,23.2256,23.211,23.2183,18400.0
2011-03-30 12:45:00,31.82,31.83,31.79,31.8,17400.0,23.2183,23.2256,23.1964,23.2037,17400.0
2011-03-30 12:50:00,31.8,31.81,31.79,31.8,26300.0,23.2037,23.211,23.1964,23.2037,26300.0
2011-03-30 12:55:00,31.79,31.83,31.79,31.82,18400.0,23.1964,23.2256,23.1964,23.2183,18400.0
2011-03-30 13:00:00,31.82,31.85,31.82,31.84,15000.0,23.2183,23.2402,23.2183,23.2329,15000.0
2011-03-30 13:05:00,31.84,31.88,31.84,31.88,24400.0,23.2329,23.2621,23.2329,23.2621,24400.0
2011-03-30 13:10:00,31.87,31.89,31.87,31.89,15000.0,23.2548,23.2694,23.2548,23.2694,15000.0
2011-03-30 13:15:00,31.88,31.89,31.87,31.88,17400.0,23.2621,23.2694,23.2548,23.2621,17400.0
2011-03-30 13:20:00,31.88,31.89,31.84,31.85,17400.0,23.2621,23.2694,23.2329,23.2402,17400.0
2011-03-30 13:25:00,31.85,31.86,31.82,31.83,9700.0,23.2402,23.2475,23.2183,23.2256,9700.0
2011-03-30 13:30:00,31.83,31.83,31.81,31.81,10900.0,23.2256,23.2256,23.211,23.211,10900.0
2011-03-30 13:35:00,31.81,31.86,31.81,31.83,28000.0,23.211,23.2475,23.211,23.2256,28000.0
2011-03-30 13:40:00,31.83,31.85,31.82,31.85,38100.0,23.2256,23.2402,23.2183,23.2402,38100.0
2011-03-30 13:45:00,31.84,31.85,31.82,31.83,23000.0,23.2329,23.2402,23.2183,23.2256,23000.0
2011-03-30 13:50:00,31.83,31.83,31.82,31.83,16900.0,23.2256,23.2256,23.2183,23.2256,16900.0
2011-03-30 13:55:00,31.83,31.84,31.82,31.83,21700.0,23.2256,23.2329,23.2183,23.2256,21700.0
2011-03-30 14:00:00,31.83,31.84,31.82,31.84,46500.0,23.2256,23.2329,23.2183,23.2329,46500.0
2011-03-30 14:05:00,31.84,31.84,31.82,31.84,25000.0,23.2329,23.2329,23.2183,23.2329,25000.0
2011-03-30 14:10:00,31.84,31.84,31.82,31.82,20200.0,23.2329,23.2329,23.2183,23.2183,20200.0
2011-03-30 14:15:00,31.83,31.84,31.82,31.84,18300.0,23.2256,23.2329,23.2183,23.2329,18300.0
2011-03-30 14:20:00,31.84,31.85,31.82,31.84,24500.0,23.2329,23.2402,23.2183,23.2329,24500.0
2011-03-30 14:25:00,31.85,31.85,31.81,31.81,23500.0,23.2402,23.2402,23.211,23.211,23500.0
2011-03-30 14:30:00,31.82,31.85,31.82,31.84,32000.0,23.2183,23.2402,23.2183,23.2329,32000.0
2011-03-30 14:35:00,31.84,31.85,31.8,31.83,40300.0,23.2329,23.2402,23.2037,23.2256,40300.0
2011-03-30 14:40:00,31.83,31.85,31.83,31.83,12400.0,23.2256,23.2402,23.2256,23.2256,12400.0
2011-03-30 14:45:00,31.83,31.84,31.82,31.83,13400.0,23.2256,23.2329,23.2183,23.2256,13400.0
2011-03-30 14:50:00,31.83,31.85,31.83,31.84,9200.0,23.2256,23.2402,23.2256,23.2329,9200.0
2011-03-30 14:55:00,31.85,31.85,31.84,31.85,28800.0,23.2402,23.2402,23.2329,23.2402,28800.0
2011-03-30 15:00:00,31.84,31.85,31.84,31.85,17000.0,23.2329,23.2402,23.2329,23.2402,17000.0
2011-03-30 15:05:00,31.85,31.85,31.84,31.85,9200.0,23.2402,23.2402,23.2329,23.2402,9200.0
2011-03-30 15:10:00,31.85,31.85,31.84,31.85,10600.0,23.2402,23.2402,23.2329,23.2402,10600.0
2011-03-30 15:15:00,31.85,31.85,31.83,31.84,30000.0,23.2402,23.2402,23.2256,23.2329,30000.0
2011-03-30 15:20:00,31.84,31.85,31.83,31.85,17900.0,23.2329,23.2402,23.2256,23.2402,17900.0
2011-03-30 15:25:00,31.85,31.85,31.83,31.84,38400.0,23.2402,23.2402,23.2256,23.2329,38400.0
2011-03-30 15:30:00,31.84,31.85,31.83,31.84,23400.0,23.2329,23.2402,23.2256,23.2329,23400.0
2011-03-30 15:35:00,31.84,31.85,31.84,31.85,16300.0,23.2329,23.2402,23.2329,23.2402,16300.0
2011-03-30 15:40:00,31.85,31.85,31.84,31.84,27400.0,23.2402,23.2402,23.2329,23.2329,27400.0
2011-03-30 15:45:00,31.84,31.85,31.8,31.81,36700.0,23.2329,23.2402,23.2037,23.211,36700.0
2011-03-30 15:50:00,31.81,31.85,31.81,31.84,64900.0,23.211,23.2402,23.211,23.2329,64900.0
2011-03-30 15:55:00,31.85,31.86,31.84,31.86,144500.0,23.2402,23.2475,23.2329,23.2475,144500.0
2011-03-31 09:30:00,31.73,31.77,31.67,31.74,102900.0,23.1526,23.1818,23.1089,23.1599,102900.0
2011-03-31 09:35:00,31.73,31.77,31.67,31.73,44400.0,23.1526,23.1818,23.1089,23.1526,44400.0
2011-03-31 09:40:00,31.73,31.83,31.73,31.82,20100.0,23.1526,23.2256,23.1526,23.2183,20100.0
2011-03-31 09:45:00,31.82,31.83,31.77,31.81,23500.0,23.2183,23.2256,23.1818,23.211,23500.0
2011-03-31 09:50:00,31.81,31.83,31.77,31.77,20600.0,23.211,23.2256,23.1818,23.1818,20600.0
2011-03-31 09:55:00,31.78,31.84,31.78,31.84,8000.0,23.1891,23.2329,23.1891,23.2329,8000.0
2011-03-31 10:00:00,31.84,31.9,31.83,31.9,53500.0,23.2329,23.2767,23.2256,23.2767,53500.0
2011-03-31 10:05:00,31.9,31.92,31.89,31.92,39200.0,23.2767,23.2913,23.2694,23.2913,39200.0
2011-03-31 10:10:00,31.92,31.93,31.9,31.92,14100.0,23.2913,23.2986,23.2767,23.2913,14100.0
2011-03-31 10:15:00,31.91,31.95,31.91,31.94,8700.0,23.284,23.3132,23.284,23.3059,8700.0
2011-03-31 10:20:00,31.94,32.02,31.94,32.02,39100.0,23.3059,23.3643,23.3059,23.3643,39100.0
2011-03-31 10:25:00,32.02,32.05,32.01,32.02,24200.0,23.3643,23.3861,23.357,23.3643,24200.0
2011-03-31 10:30:00,32.02,32.06,32.02,32.03,29600.0,23.3643,23.3934,23.3643,23.3716,29600.0
2011-03-31 10:35:00,32.02,32.06,32.01,32.06,14900.0,23.3643,23.3934,23.357,23.3934,14900.0
2011-03-31 10:40:00,32.05,32.08,32.05,32.07,19100.0,23.3861,23.408,23.3861,23.4007,19100.0
2011-03-31 10:45:00,32.07,32.1,32.07,32.08,17200.0,23.4007,23.4226,23.4007,23.408,17200.0
2011-03-31 10:50:00,32.07,32.11,32.07,32.09,14400.0,23.4007,23.4299,23.4007,23.4153,14400.0
2011-03-31 10:55:00,32.09,32.15,32.09,32.14,21700.0,23.4153,23.4591,23.4153,23.4518,21700.0
2011-03-31 11:00:00,32.15,32.17,32.11,32.13,46800.0,23.4591,23.4737,23.4299,23.4445,46800.0
2011-03-31 11:05:00,32.14,32.17,32.13,32.15,32100.0,23.4518,23.4737,23.4445,23.4591,32100.0
2011-03-31 11:10:00,32.14,32.15,32.08,32.11,45300.0,23.4518,23.4591,23.408,23.4299,45300.0
2011-03-31 11:15:00,32.11,32.11,32.07,32.07,105400.0,23.4299,23.4299,23.4007,23.4007,105400.0
2011-03-31 11:20:00,32.08,32.1,32.07,32.1,23600.0,23.408,23.4226,23.4007,23.4226,23600.0
2011-03-31 11:25:00,32.1,32.11,32.04,32.05,64800.0,23.4226,23.4299,23.3788,23.3861,64800.0
2011-03-31 11:30:00,32.05,32.07,32.0,32.0,17300.0,23.3861,23.4007,23.3497,23.3497,17300.0
2011-03-31 11:35:00,32.0,32.04,32.0,32.02,28500.0,23.3497,23.3788,23.3497,23.3643,28500.0
2011-03-31 11:40:00,32.02,32.02,31.99,31.99,25600.0,23.3643,23.3643,23.3424,23.3424,25600.0
2011-03-31 11:45:00,31.99,32.01,31.99,32.0,37700.0,23.3424,23.357,23.3424,23.3497,37700.0
2011-03-31 11:50:00,32.0,32.02,31.97,32.02,45900.0,23.3497,23.3643,23.3278,23.3643,45900.0
2011-03-31 11:55:00,32.02,32.02,31.98,31.99,31100.0,23.3643,23.3643,23.3351,23.3424,31100.0
2011-03-31 12:00:00,31.99,31.99,31.94,31.94,43900.0,23.3424,23.3424,23.3059,23.3059,43900.0
2011-03-31 12:05:00,31.94,31.96,31.93,31.95,84300.0,23.3059,23.3205,23.2986,23.3132,84300.0
2011-03-31 12:10:00,31.95,31.96,31.94,31.95,45400.0,23.3132,23.3205,23.3059,23.3132,45400.0
2011-03-31 12:15:00,31.95,31.95,31.94,31.95,11100.0,23.3132,23.3132,23.3059,23.3132,11100.0
2011-03-31 12:20:00,31.94,31.95,31.94,31.95,15100.0,23.3059,23.3132,23.3059,23.3132,15100.0
2011-03-31 12:25:00,31.95,31.98,31.94,31.97,18300.0,23.3132,23.3351,23.3059,23.3278,18300.0
2011-03-31 12:30:00,31.97,31.98,31.95,31.96,22100.0,23.3278,23.3351,23.3132,23.3205,22100.0
2011-03-31 12:35:00,31.95,31.96,31.95,31.95,17400.0,23.3132,23.3205,23.3132,23.3132,17400.0
2011-03-31 12:40:00,31.94,31.95,31.94,31.95,21300.0,23.3059,23.3132,23.3059,23.3132,21300.0
2011-03-31 12:45:00,31.95,31.95,31.93,31.93,11200.0,23.3132,23.3132,23.2986,23.2986,11200.0
2011-03-31 12:50:00,31.94,31.96,31.93,31.95,16800.0,23.3059,23.3205,23.2986,23.3132,16800.0
2011-03-31 12:55:00,31.94,31.96,31.94,31.95,63500.0,23.3059,23.3205,23.3059,23.3132,63500.0
2011-03-31 13:00:00,31.95,31.99,31.95,31.96,69200.0,23.3132,23.3424,23.3132,23.3205,69200.0
2011-03-31 13:05:00,31.96,31.96,31.95,31.95,11600.0,23.3205,23.3205,23.3132,23.3132,11600.0
2011-03-31 13:10:00,31.95,31.96,31.95,31.95,14900.0,23.3132,23.3205,23.3132,23.3132,14900.0
2011-03-31 13:15:00,31.96,31.96,31.91,31.91,36400.0,23.3205,23.3205,23.284,23.284,36400.0
2011-03-31 13:20:00,31.91,31.94,31.91,31.94,25100.0,23.284,23.3059,23.284,23.3059,25100.0
2011-03-31 13:25:00,31.94,31.96,31.91,31.95,72900.0,23.3059,23.3205,23.284,23.3132,72900.0
2011-03-31 13:30:00,31.95,31.95,31.91,31.91,121700.0,23.3132,23.3132,23.284,23.284,121700.0
2011-03-31 13:35:00,31.91,31.92,31.91,31.91,16300.0,23.284,23.2913,23.284,23.284,16300.0
2011-03-31 13:40:00,31.91,31.94,31.9,31.93,40900.0,23.284,23.3059,23.2767,23.2986,40900.0
2011-03-31 13:45:00,31.94,31.96,31.93,31.93,14700.0,23.3059,23.3205,23.2986,23.2986,14700.0
2011-03-31 13:50:00,31.92,31.93,31.9,31.91,7600.0,23.2913,23.2986,23.2767,23.284,7600.0
2011-03-31 13:55:00,31.91,31.91,31.88,31.88,13700.0,23.284,23.284,23.2621,23.2621,13700.0
2011-03-31 14:00:00,31.88,31.91,31.88,31.9,14800.0,23.2621,23.284,23.2621,23.2767,14800.0
2011-03-31 14:05:00,31.91,31.92,31.9,31.92,15200.0,23.284,23.2913,23.2767,23.2913,15200.0
2011-03-31 14:10:00,31.92,31.93,31.92,31.92,11900.0,23.2913,23.2986,23.2913,23.2913,11900.0
2011-03-31 14:15:00,31.92,31.93,31.9,31.9,25700.0,23.2913,23.2986,23.2767,23.2767,25700.0
2011-03-31 14:20:00,31.9,31.91,31.89,31.89,15600.0,23.2767,23.284,23.2694,23.2694,15600.0
2011-03-31 14:25:00,31.89,31.92,31.89,31.9,20900.0,23.2694,23.2913,23.2694,23.2767,20900.0
2011-03-31 14:30:00,31.9,31.9,31.89,31.89,13100.0,23.2767,23.2767,23.2694,23.2694,13100.0
2011-03-31 14:35:00,31.9,31.93,31.89,31.92,34400.0,23.2767,23.2986,23.2694,23.2913,34400.0
2011-03-31 14:40:00,31.92,31.93,31.88,31.93,56300.0,23.2913,23.2986,23.2621,23.2986,56300.0
2011-03-31 14:45:00,31.92,31.93,31.89,31.9,43000.0,23.2913,23.2986,23.2694,23.2767,43000.0
2011-03-31 14:50:00,31.9,31.9,31.87,31.89,19900.0,23.2767,23.2767,23.2548,23.2694,19900.0
2011-03-31 14:55:00,31.88,31.9,31.87,31.88,45300.0,23.2621,23.2767,23.2548,23.2621,45300.0
2011-03-31 15:00:00,31.88,31.91,31.88,31.89,54800.0,23.2621,23.284,23.2621,23.2694,54800.0
2011-03-31 15:05:00,31.9,31.91,31.87,31.88,44200.0,23.2767,23.284,23.2548,23.2621,44200.0
2011-03-31 15:10:00,31.88,31.88,31.86,31.87,32400.0,23.2621,23.2621,23.2475,23.2548,32400.0
2011-03-31 15:15:00,31.87,31.88,31.85,31.85,22300.0,23.2548,23.2621,23.2402,23.2402,22300.0
2011-03-31 15:20:00,31.85,31.86,31.85,31.85,27200.0,23.2402,23.2475,23.2402,23.2402,27200.0
2011-03-31 15:25:00,31.86,31.86,31.85,31.85,26500.0,23.2475,23.2475,23.2402,23.2402,26500.0
2011-03-31 15:30:00,31.85,31.86,31.83,31.84,88400.0,23.2402,23.2475,23.2256,23.2329,88400.0
2011-03-31 15:35:00,31.83,31.84,31.82,31.82,57100.0,23.2256,23.2329,23.2183,23.2183,57100.0
2011-03-31 15:40:00,31.82,31.83,31.8,31.81,132500.0,23.2183,23.2256,23.2037,23.211,132500.0
2011-03-31 15:45:00,31.81,31.81,31.75,31.78,259500.0,23.211,23.211,23.1672,23.1891,259500.0
2011-03-31 15:50:00,31.79,31.79,31.78,31.79,163400.0,23.1964,23.1964,23.1891,23.1964,163400.0
2011-03-31 15:55:00,31.79,31.8,31.77,31.79,437500.0,23.1964,23.2037,23.1818,23.1964,437500.0
2011-04-01 09:30:00,31.33,31.57,31.27,31.5,276000.0,22.8608,23.0359,22.817,22.9848,276000.0
2011-04-01 09:35:00,31.5,31.5,31.37,31.4,147200.0,22.9848,22.9848,22.89,22.9119,147200.0
2011-04-01 09:40:00,31.39,31.57,31.37,31.51,260700.0,22.9046,23.0359,22.89,22.9921,260700.0
2011-04-01 09:45:00,31.51,31.54,31.48,31.51,220200.0,22.9921,23.014,22.9702,22.9921,220200.0
2011-04-01 09:50:00,31.52,31.55,31.49,31.49,98100.0,22.9994,23.0213,22.9775,22.9775,98100.0
2011-04-01 09:55:00,31.49,31.49,31.44,31.46,98500.0,22.9775,22.9775,22.941,22.9556,98500.0
2011-04-01 10:00:00,31.46,31.56,31.46,31.55,151100.0,22.9556,23.0286,22.9556,23.0213,151100.0
2011-04-01 10:05:00,31.54,31.55,31.46,31.5,155800.0,23.014,23.0213,22.9556,22.9848,155800.0
2011-04-01 10:10:00,31.5,31.53,31.49,31.53,68300.0,22.9848,23.0067,22.9775,23.0067,68300.0
2011-04-01 10:15:00,31.53,31.6,31.49,31.6,108600.0,23.0067,23.0578,22.9775,23.0578,108600.0
2011-04-01 10:20:00,31.59,31.59,31.47,31.49,63600.0,23.0505,23.0505,22.9629,22.9775,63600.0
2011-04-01 10:25:00,31.49,31.52,31.49,31.51,34200.0,22.9775,22.9994,22.9775,22.9921,34200.0
2011-04-01 10:30:00,31.51,31.54,31.5,31.52,78500.0,22.9921,23.014,22.9848,22.9994,78500.0
2011-04-01 10:35:00,31.52,31.55,31.52,31.53,75000.0,22.9994,23.0213,22.9994,23.0067,75000.0
2011-04-01 10:40:00,31.53,31.54,31.49,31.53,83400.0,23.0067,23.014,22.9775,23.0067,83400.0
2011-04-01 10:45:00,31.52,31.53,31.51,31.52,23700.0,22.9994,23.0067,22.9921,22.9994,23700.0
2011-04-01 10:50:00,31.52,31.52,31.46,31.5,109400.0,22.9994,22.9994,22.9556,22.9848,109400.0
2011-04-01 10:55:00,31.5,31.57,31.49,31.56,69900.0,22.9848,23.0359,22.9775,23.0286,69900.0
2011-04-01 11:00:00,31.57,31.6,31.5,31.51,106200.0,23.0359,23.0578,22.9848,22.9921,106200.0
2011-04-01 11:05:00,31.51,31.53,31.49,31.53,49200.0,22.9921,23.0067,22.9775,23.0067,49200.0
2011-04-01 11:10:00,31.54,31.55,31.52,31.53,49900.0,23.014,23.0213,22.9994,23.0067,49900.0
2011-04-01 11:15:00,31.53,31.53,31.52,31.52,42100.0,23.0067,23.0067,22.9994,22.9994,42100.0
2011-04-01 11:20:00,31.53,31.53,31.5,31.53,64600.0,23.0067,23.0067,22.9848,23.0067,64600.0
2011-04-01 11:25:00,31.52,31.53,31.5,31.5,24000.0,22.9994,23.0067,22.9848,22.9848,24000.0
2011-04-01 11:30:00,31.51,31.52,31.5,31.5,42200.0,22.9921,22.9994,22.9848,22.9848,42200.0
2011-04-01 11:35:00,31.5,31.55,31.49,31.53,96600.0,22.9848,23.0213,22.9775,23.0067,96600.0
2011-04-01 11:40:00,31.54,31.55,31.5,31.5,76500.0,23.014,23.0213,22.9848,22.9848,76500.0
2011-04-01 11:45:00,31.5,31.51,31.5,31.5,20800.0,22.9848,22.9921,22.9848,22.9848,20800.0
2011-04-01 11:50:00,31.5,31.51,31.49,31.5,98000.0,22.9848,22.9921,22.9775,22.9848,98000.0
2011-04-01 11:55:00,31.5,31.54,31.5,31.54,54600.0,22.9848,23.014,22.9848,23.014,54600.0
2011-04-01 12:00:00,31.53,31.54,31.5,31.5,61100.0,23.0067,23.014,22.9848,22.9848,61100.0
2011-04-01 12:05:00,31.5,31.51,31.5,31.5,12700.0,22.9848,22.9921,22.9848,22.9848,12700.0
2011-04-01 12:10:00,31.5,31.51,31.49,31.49,20000.0,22.9848,22.9921,22.9775,22.9775,20000.0
2011-04-01 12:15:00,31.5,31.5,31.49,31.5,12500.0,22.9848,22.9848,22.9775,22.9848,12500.0
2011-04-01 12:20:00,31.49,31.53,31.49,31.53,35900.0,22.9775,23.0067,22.9775,23.0067,35900.0
2011-04-01 12:25:00,31.54,31.55,31.49,31.5,43400.0,23.014,23.0213,22.9775,22.9848,43400.0
2011-04-01 12:30:00,31.5,31.56,31.49,31.53,39700.0,22.9848,23.0286,22.9775,23.0067,39700.0
2011-04-01 12:35:00,31.53,31.57,31.53,31.56,23200.0,23.0067,23.0359,23.0067,23.0286,23200.0
2011-04-01 12:40:00,31.56,31.57,31.53,31.53,14800.0,23.0286,23.0359,23.0067,23.0067,14800.0
2011-04-01 12:45:00,31.53,31.53,31.5,31.5,9700.0,23.0067,23.0067,22.9848,22.9848,9700.0
2011-04-01 12:50:00,31.51,31.52,31.46,31.47,66800.0,22.9921,22.9994,22.9556,22.9629,66800.0
2011-04-01 12:55:00,31.48,31.5,31.48,31.5,7800.0,22.9702,22.9848,22.9702,22.9848,7800.0
2011-04-01 13:00:00,31.49,31.5,31.49,31.49,12600.0,22.9775,22.9848,22.9775,22.9775,12600.0
2011-04-01 13:05:00,31.5,31.5,31.49,31.5,20500.0,22.9848,22.9848,22.9775,22.9848,20500.0
2011-04-01 13:10:00,31.49,31.52,31.49,31.5,99700.0,22.9775,22.9994,22.9775,22.9848,99700.0
2011-04-01 13:15:00,31.49,31.5,31.49,31.5,7200.0,22.9775,22.9848,22.9775,22.9848,7200.0
2011-04-01 13:20:00,31.49,31.51,31.49,31.5,10800.0,22.9775,22.9921,22.9775,22.9848,10800.0
2011-04-01 13:25:00,31.5,31.51,31.49,31.49,19900.0,22.9848,22.9921,22.9775,22.9775,19900.0
2011-04-01 13:30:00,31.5,31.51,31.49,31.5,23900.0,22.9848,22.9921,22.9775,22.9848,23900.0
2011-04-01 13:35:00,31.5,31.51,31.49,31.5,58700.0,22.9848,22.9921,22.9775,22.9848,58700.0
2011-04-01 13:40:00,31.5,31.51,31.49,31.5,14000.0,22.9848,22.9921,22.9775,22.9848,14000.0
2011-04-01 13:45:00,31.5,31.51,31.5,31.5,6800.0,22.9848,22.9921,22.9848,22.9848,6800.0
2011-04-01 13:50:00,31.5,31.51,31.5,31.5,17300.0,22.9848,22.9921,22.9848,22.9848,17300.0
2011-04-01 13:55:00,31.51,31.52,31.5,31.51,34200.0,22.9921,22.9994,22.9848,22.9921,34200.0
2011-04-01 14:00:00,31.51,31.52,31.5,31.5,16400.0,22.9921,22.9994,22.9848,22.9848,16400.0
2011-04-01 14:05:00,31.5,31.51,31.5,31.5,21900.0,22.9848,22.9921,22.9848,22.9848,21900.0
2011-04-01 14:10:00,31.5,31.51,31.49,31.5,47000.0,22.9848,22.9921,22.9775,22.9848,47000.0
2011-04-01 14:15:00,31.5,31.5,31.49,31.5,17200.0,22.9848,22.9848,22.9775,22.9848,17200.0
2011-04-01 14:20:00,31.5,31.5,31.49,31.5,12300.0,22.9848,22.9848,22.9775,22.9848,12300.0
2011-04-01 14:25:00,31.5,31.52,31.49,31.51,32900.0,22.9848,22.9994,22.9775,22.9921,32900.0
2011-04-01 14:30:00,31.51,31.52,31.51,31.51,12400.0,22.9921,22.9994,22.9921,22.9921,12400.0
2011-04-01 14:35:00,31.52,31.52,31.5,31.5,20300.0,22.9994,22.9994,22.9848,22.9848,20300.0
2011-04-01 14:40:00,31.51,31.51,31.5,31.5,90500.0,22.9921,22.9921,22.9848,22.9848,90500.0
2011-04-01 14:45:00,31.5,31.51,31.49,31.49,130300.0,22.9848,22.9921,22.9775,22.9775,130300.0
2011-04-01 14:50:00,31.49,31.49,31.45,31.48,167900.0,22.9775,22.9775,22.9483,22.9702,167900.0
2011-04-01 14:55:00,31.48,31.5,31.48,31.5,113400.0,22.9702,22.9848,22.9702,22.9848,113400.0
2011-04-01 15:00:00,31.5,31.51,31.49,31.5,65700.0,22.9848,22.9921,22.9775,22.9848,65700.0
2011-04-01 15:05:00,31.5,31.51,31.49,31.49,45600.0,22.9848,22.9921,22.9775,22.9775,45600.0
2011-04-01 15:10:00,31.49,31.5,31.48,31.5,76800.0,22.9775,22.9848,22.9702,22.9848,76800.0
2011-04-01 15:15:00,31.49,31.5,31.48,31.49,73500.0,22.9775,22.9848,22.9702,22.9775,73500.0
2011-04-01 15:20:00,31.49,31.49,31.47,31.48,39600.0,22.9775,22.9775,22.9629,22.9702,39600.0
2011-04-01 15:25:00,31.47,31.5,31.47,31.49,84200.0,22.9629,22.9848,22.9629,22.9775,84200.0
2011-04-01 15:30:00,31.5,31.52,31.49,31.51,80100.0,22.9848,22.9994,22.9775,22.9921,80100.0
2011-04-01 15:35:00,31.5,31.51,31.48,31.5,118100.0,22.9848,22.9921,22.9702,22.9848,118100.0
2011-04-01 15:40:00,31.5,31.5,31.46,31.46,149800.0,22.9848,22.9848,22.9556,22.9556,149800.0
2011-04-01 15:45:00,31.46,31.47,31.43,31.44,238600.0,22.9556,22.9629,22.9337,22.941,238600.0
2011-04-01 15:50:00,31.44,31.44,31.42,31.42,138100.0,22.941,22.941,22.9264,22.9264,138100.0
2011-04-01 15:55:00,31.42,31.46,31.4,31.46,414400.0,22.9264,22.9556,22.9119,22.9556,414400.0
2011-04-04 09:30:00,31.57,31.7,31.55,31.64,79200.0,23.0359,23.1308,23.0213,23.087,79200.0
2011-04-04 09:35:00,31.63,31.67,31.63,31.67,19100.0,23.0797,23.1089,23.0797,23.1089,19100.0
2011-04-04 09:40:00,31.69,31.73,31.65,31.67,23500.0,23.1235,23.1526,23.0943,23.1089,23500.0
2011-04-04 09:45:00,31.66,31.73,31.65,31.73,23600.0,23.1016,23.1526,23.0943,23.1526,23600.0
2011-04-04 09:50:00,31.73,31.78,31.7,31.7,37000.0,23.1526,23.1891,23.1308,23.1308,37000.0
2011-04-04 09:55:00,31.7,31.7,31.67,31.7,19800.0,23.1308,23.1308,23.1089,23.1308,19800.0
2011-04-04 10:00:00,31.7,31.7,31.65,31.67,26300.0,23.1308,23.1308,23.0943,23.1089,26300.0
2011-04-04 10:05:00,31.66,31.7,31.66,31.7,16100.0,23.1016,23.1308,23.1016,23.1308,16100.0
2011-04-04 10:10:00,31.7,31.71,31.69,31.71,20500.0,23.1308,23.1381,23.1235,23.1381,20500.0
2011-04-04 10:15:00,31.71,31.76,31.71,31.76,12000.0,23.1381,23.1745,23.1381,23.1745,12000.0
2011-04-04 10:20:00,31.76,31.78,31.74,31.78,16000.0,23.1745,23.1891,23.1599,23.1891,16000.0
2011-04-04 10:25:00,31.78,31.8,31.74,31.76,32300.0,23.1891,23.2037,23.1599,23.1745,32300.0
2011-04-04 10:30:00,31.77,31.79,31.76,31.78,8700.0,23.1818,23.1964,23.1745,23.1891,8700.0
2011-04-04 10:35:00,31.79,31.81,31.78,31.78,30000.0,23.1964,23.211,23.1891,23.1891,30000.0
2011-04-04 10:40:00,31.79,31.8,31.76,31.77,11800.0,23.1964,23.2037,23.1745,23.1818,11800.0
2011-04-04 10:45:00,31.77,31.78,31.75,31.75,22800.0,23.1818,23.1891,23.1672,23.1672,22800.0
2011-04-04 10:50:00,31.75,31.78,31.75,31.75,13100.0,23.1672,23.1891,23.1672,23.1672,13100.0
2011-04-04 10:55:00,31.75,31.75,31.72,31.73,20400.0,23.1672,23.1672,23.1454,23.1526,20400.0
2011-04-04 11:00:00,31.74,31.76,31.72,31.72,26900.0,23.1599,23.1745,23.1454,23.1454,26900.0
2011-04-04 11:05:00,31.73,31.73,31.65,31.66,28800.0,23.1526,23.1526,23.0943,23.1016,28800.0
2011-04-04 11:10:00,31.66,31.7,31.65,31.68,57500.0,23.1016,23.1308,23.0943,23.1162,57500.0
2011-04-04 11:15:00,31.68,31.7,31.67,31.7,24000.0,23.1162,23.1308,23.1089,23.1308,24000.0
2011-04-04 11:20:00,31.7,31.72,31.68,31.71,45200.0,23.1308,23.1454,23.1162,23.1381,45200.0
2011-04-04 11:25:00,31.72,31.75,31.71,31.75,27700.0,23.1454,23.1672,23.1381,23.1672,27700.0
2011-04-04 11:30:00,31.75,31.76,31.74,31.75,106000.0,23.1672,23.1745,23.1599,23.1672,106000.0
2011-04-04 11:35:00,31.75,31.81,31.74,31.8,45500.0,23.1672,23.211,23.1599,23.2037,45500.0
2011-04-04 11:40:00,31.8,31.84,31.79,31.84,30500.0,23.2037,23.2329,23.1964,23.2329,30500.0
2011-04-04 11:45:00,31.83,31.86,31.8,31.8,47000.0,23.2256,23.2475,23.2037,23.2037,47000.0
2011-04-04 11:50:00,31.8,31.8,31.78,31.79,9300.0,23.2037,23.2037,23.1891,23.1964,9300.0
2011-04-04 11:55:00,31.79,31.82,31.78,31.82,14900.0,23.1964,23.2183,23.1891,23.2183,14900.0
2011-04-04 12:00:00,31.82,31.83,31.82,31.83,9400.0,23.2183,23.2256,23.2183,23.2256,9400.0
2011-04-04 12:05:00,31.83,31.83,31.82,31.82,13900.0,23.2256,23.2256,23.2183,23.2183,13900.0
2011-04-04 12:10:00,31.83,31.84,31.82,31.83,8500.0,23.2256,23.2329,23.2183,23.2256,8500.0
2011-04-04 12:15:00,31.83,31.85,31.83,31.84,11700.0,23.2256,23.2402,23.2256,23.2329,11700.0
2011-04-04 12:20:00,31.85,31.86,31.81,31.81,31700.0,23.2402,23.2475,23.211,23.211,31700.0
2011-04-04 12:25:00,31.81,31.81,31.79,31.79,6700.0,23.211,23.211,23.1964,23.1964,6700.0
2011-04-04 12:30:00,31.8,31.83,31.8,31.83,24200.0,23.2037,23.2256,23.2037,23.2256,24200.0
2011-04-04 12:35:00,31.83,31.84,31.81,31.84,37400.0,23.2256,23.2329,23.211,23.2329,37400.0
2011-04-04 12:40:00,31.84,31.84,31.82,31.83,22800.0,23.2329,23.2329,23.2183,23.2256,22800.0
2011-04-04 12:45:00,31.83,31.83,31.81,31.82,18500.0,23.2256,23.2256,23.211,23.2183,18500.0
2011-04-04 12:50:00,31.81,31.82,31.81,31.82,10000.0,23.211,23.2183,23.211,23.2183,10000.0
2011-04-04 12:55:00,31.81,31.81,31.75,31.75,236600.0,23.211,23.211,23.1672,23.1672,236600.0
2011-04-04 13:00:00,31.75,31.82,31.75,31.82,26800.0,23.1672,23.2183,23.1672,23.2183,26800.0
2011-04-04 13:05:00,31.82,31.83,31.79,31.81,31900.0,23.2183,23.2256,23.1964,23.211,31900.0
2011-04-04 13:10:00,31.8,31.8,31.78,31.79,6300.0,23.2037,23.2037,23.1891,23.1964,6300.0
2011-04-04 13:15:00,31.79,31.8,31.79,31.8,16600.0,23.1964,23.2037,23.1964,23.2037,16600.0
2011-04-04 13:20:00,31.8,31.82,31.78,31.82,37100.0,23.2037,23.2183,23.1891,23.2183,37100.0
2011-04-04 13:25:00,31.82,31.84,31.81,31.83,18500.0,23.2183,23.2329,23.211,23.2256,18500.0
2011-04-04 13:30:00,31.83,31.83,31.81,31.82,32400.0,23.2256,23.2256,23.211,23.2183,32400.0
2011-04-04 13:35:00,31.81,31.85,31.81,31.85,69400.0,23.211,23.2402,23.211,23.2402,69400.0
2011-04-04 13:40:00,31.85,31.85,31.81,31.83,64000.0,23.2402,23.2402,23.211,23.2256,64000.0
2011-04-04 13:45:00,31.83,31.85,31.81,31.82,37800.0,23.2256,23.2402,23.211,23.2183,37800.0
2011-04-04 13:50:00,31.82,31.83,31.8,31.82,31700.0,23.2183,23.2256,23.2037,23.2183,31700.0
2011-04-04 13:55:00,31.82,31.82,31.79,31.82,36300.0,23.2183,23.2183,23.1964,23.2183,36300.0
2011-04-04 14:00:00,31.81,31.81,31.78,31.8,25400.0,23.211,23.211,23.1891,23.2037,25400.0
2011-04-04 14:05:00,31.8,31.81,31.77,31.77,36600.0,23.2037,23.211,23.1818,23.1818,36600.0
2011-04-04 14:10:00,31.77,31.78,31.77,31.78,6400.0,23.1818,23.1891,23.1818,23.1891,6400.0
2011-04-04 14:15:00,31.78,31.8,31.77,31.78,34800.0,23.1891,23.2037,23.1818,23.1891,34800.0
2011-04-04 14:20:00,31.79,31.8,31.77,31.78,18900.0,23.1964,23.2037,23.1818,23.1891,18900.0
2011-04-04 14:25:00,31.78,31.8,31.77,31.8,15200.0,23.1891,23.2037,23.1818,23.2037,15200.0
2011-04-04 14:30:00,31.8,31.83,31.79,31.83,18500.0,23.2037,23.2256,23.1964,23.2256,18500.0
2011-04-04 14:35:00,31.83,31.85,31.82,31.85,24400.0,23.2256,23.2402,23.2183,23.2402,24400.0
2011-04-04 14:40:00,31.85,31.89,31.84,31.89,68700.0,23.2402,23.2694,23.2329,23.2694,68700.0
2011-04-04 14:45:00,31.88,31.88,31.87,31.87,15000.0,23.2621,23.2621,23.2548,23.2548,15000.0
2011-04-04 14:50:00,31.87,31.89,31.87,31.89,24300.0,23.2548,23.2694,23.2548,23.2694,24300.0
2011-04-04 14:55:00,31.89,31.91,31.88,31.9,51400.0,23.2694,23.284,23.2621,23.2767,51400.0
2011-04-04 15:00:00,31.9,31.91,31.85,31.85,64300.0,23.2767,23.284,23.2402,23.2402,64300.0
2011-04-04 15:05:00,31.85,31.86,31.83,31.86,42700.0,23.2402,23.2475,23.2256,23.2475,42700.0
2011-04-04 15:10:00,31.86,31.9,31.84,31.84,30700.0,23.2475,23.2767,23.2329,23.2329,30700.0
2011-04-04 15:15:00,31.84,31.85,31.84,31.85,14000.0,23.2329,23.2402,23.2329,23.2402,14000.0
2011-04-04 15:20:00,31.85,31.85,31.84,31.84,14400.0,23.2402,23.2402,23.2329,23.2329,14400.0
2011-04-04 15:25:00,31.85,31.91,31.84,31.9,50400.0,23.2402,23.284,23.2329,23.2767,50400.0
2011-04-04 15:30:00,31.9,31.91,31.86,31.87,50100.0,23.2767,23.284,23.2475,23.2548,50100.0
2011-04-04 15:35:00,31.87,31.87,31.85,31.87,29300.0,23.2548,23.2548,23.2402,23.2548,29300.0
2011-04-04 15:40:00,31.86,31.89,31.86,31.89,41900.0,23.2475,23.2694,23.2475,23.2694,41900.0
2011-04-04 15:45:00,31.88,31.89,31.83,31.84,111200.0,23.2621,23.2694,23.2256,23.2329,111200.0
2011-04-04 15:50:00,31.84,31.87,31.83,31.84,98400.0,23.2329,23.2548,23.2256,23.2329,98400.0
2011-04-04 15:55:00,31.83,31.87,31.83,31.87,139500.0,23.2256,23.2548,23.2256,23.2548,139500.0
2011-04-05 09:30:00,31.8,31.82,31.72,31.72,62800.0,23.2037,23.2183,23.1454,23.1454,62800.0
2011-04-05 09:35:00,31.71,31.73,31.65,31.72,61800.0,23.1381,23.1526,23.0943,23.1454,61800.0
2011-04-05 09:40:00,31.73,31.73,31.71,31.73,37500.0,23.1526,23.1526,23.1381,23.1526,37500.0
2011-04-05 09:45:00,31.72,31.73,31.72,31.73,33700.0,23.1454,23.1526,23.1454,23.1526,33700.0
2011-04-05 09:50:00,31.72,31.81,31.72,31.81,57300.0,23.1454,23.211,23.1454,23.211,57300.0
2011-04-05 09:55:00,31.8,31.82,31.75,31.75,51300.0,23.2037,23.2183,23.1672,23.1672,51300.0
2011-04-05 10:00:00,31.75,31.77,31.71,31.75,38300.0,23.1672,23.1818,23.1381,23.1672,38300.0
2011-04-05 10:05:00,31.74,31.76,31.69,31.69,85500.0,23.1599,23.1745,23.1235,23.1235,85500.0
2011-04-05 10:10:00,31.67,31.71,31.67,31.68,42900.0,23.1089,23.1381,23.1089,23.1162,42900.0
2011-04-05 10:15:00,31.68,31.71,31.67,31.7,46200.0,23.1162,23.1381,23.1089,23.1308,46200.0
2011-04-05 10:20:00,31.7,31.74,31.69,31.71,34300.0,23.1308,23.1599,23.1235,23.1381,34300.0
2011-04-05 10:25:00,31.71,31.75,31.7,31.75,17700.0,23.1381,23.1672,23.1308,23.1672,17700.0
2011-04-05 10:30:00,31.75,31.75,31.71,31.71,23400.0,23.1672,23.1672,23.1381,23.1381,23400.0
2011-04-05 10:35:00,31.72,31.74,31.7,31.7,38300.0,23.1454,23.1599,23.1308,23.1308,38300.0
2011-04-05 10:40:00,31.71,31.75,31.7,31.75,28200.0,23.1381,23.1672,23.1308,23.1672,28200.0
2011-04-05 10:45:00,31.75,31.76,31.7,31.7,26700.0,23.1672,23.1745,23.1308,23.1308,26700.0
2011-04-05 10:50:00,31.7,31.71,31.69,31.7,44900.0,23.1308,23.1381,23.1235,23.1308,44900.0
2011-04-05 10:55:00,31.7,31.74,31.7,31.72,37600.0,23.1308,23.1599,23.1308,23.1454,37600.0
2011-04-05 11:00:00,31.72,31.73,31.67,31.68,36100.0,23.1454,23.1526,23.1089,23.1162,36100.0
2011-04-05 11:05:00,31.68,31.68,31.61,31.61,53000.0,23.1162,23.1162,23.0651,23.0651,53000.0
2011-04-05 11:10:00,31.61,31.63,31.58,31.62,54400.0,23.0651,23.0797,23.0432,23.0724,54400.0
2011-04-05 11:15:00,31.62,31.65,31.62,31.65,31000.0,23.0724,23.0943,23.0724,23.0943,31000.0
2011-04-05 11:20:00,31.65,31.65,31.59,31.6,35700.0,23.0943,23.0943,23.0505,23.0578,35700.0
2011-04-05 11:25:00,31.59,31.6,31.58,31.58,16200.0,23.0505,23.0578,23.0432,23.0432,16200.0
2011-04-05 11:30:00,31.58,31.61,31.58,31.61,51000.0,23.0432,23.0651,23.0432,23.0651,51000.0
2011-04-05 11:35:00,31.61,31.65,31.6,31.64,52400.0,23.0651,23.0943,23.0578,23.087,52400.0
2011-04-05 11:40:00,31.64,31.64,31.59,31.59,77800.0,23.087,23.087,23.0505,23.0505,77800.0
2011-04-05 11:45:00,31.59,31.6,31.56,31.56,73500.0,23.0505,23.0578,23.0286,23.0286,73500.0
2011-04-05 11:50:00,31.56,31.57,31.55,31.57,32800.0,23.0286,23.0359,23.0213,23.0359,32800.0
2011-04-05 11:55:00,31.57,31.7,31.57,31.69,81600.0,23.0359,23.1308,23.0359,23.1235,81600.0
2011-04-05 12:00:00,31.69,31.72,31.68,31.72,17200.0,23.1235,23.1454,23.1162,23.1454,17200.0
2011-04-05 12:05:00,31.72,31.72,31.67,31.67,14900.0,23.1454,23.1454,23.1089,23.1089,14900.0
2011-04-05 12:10:00,31.68,31.7,31.66,31.7,24500.0,23.1162,23.1308,23.1016,23.1308,24500.0
2011-04-05 12:15:00,31.7,31.71,31.68,31.69,20600.0,23.1308,23.1381,23.1162,23.1235,20600.0
2011-04-05 12:20:00,31.7,31.7,31.68,31.68,17100.0,23.1308,23.1308,23.1162,23.1162,17100.0
2011-04-05 12:25:00,31.68,31.69,31.66,31.69,13800.0,23.1162,23.1235,23.1016,23.1235,13800.0
2011-04-05 12:30:00,31.69,31.71,31.69,31.71,12700.0,23.1235,23.1381,23.1235,23.1381,12700.0
2011-04-05 12:35:00,31.71,31.71,31.7,31.71,12300.0,23.1381,23.1381,23.1308,23.1381,12300.0
2011-04-05 12:40:00,31.71,31.71,31.7,31.71,4400.0,23.1381,23.1381,23.1308,23.1381,4400.0
2011-04-05 12:45:00,31.7,31.71,31.68,31.69,15000.0,23.1308,23.1381,23.1162,23.1235,15000.0
2011-04-05 12:50:00,31.68,31.72,31.68,31.71,28100.0,23.1162,23.1454,23.1162,23.1381,28100.0
2011-04-05 12:55:00,31.72,31.74,31.71,31.71,12900.0,23.1454,23.1599,23.1381,23.1381,12900.0
2011-04-05 13:00:00,31.72,31.72,31.71,31.71,4100.0,23.1454,23.1454,23.1381,23.1381,4100.0
2011-04-05 13:05:00,31.72,31.72,31.71,31.72,10500.0,23.1454,23.1454,23.1381,23.1454,10500.0
2011-04-05 13:10:00,31.71,31.78,31.71,31.78,63500.0,23.1381,23.1891,23.1381,23.1891,63500.0
2011-04-05 13:15:00,31.78,31.8,31.77,31.8,21300.0,23.1891,23.2037,23.1818,23.2037,21300.0
2011-04-05 13:20:00,31.8,31.8,31.79,31.8,6900.0,23.2037,23.2037,23.1964,23.2037,6900.0
2011-04-05 13:25:00,31.8,31.8,31.79,31.79,14100.0,23.2037,23.2037,23.1964,23.1964,14100.0
2011-04-05 13:30:00,31.8,31.8,31.74,31.74,19300.0,23.2037,23.2037,23.1599,23.1599,19300.0
2011-04-05 13:35:00,31.74,31.75,31.71,31.71,12800.0,23.1599,23.1672,23.1381,23.1381,12800.0
2011-04-05 13:40:00,31.71,31.75,31.71,31.71,41600.0,23.1381,23.1672,23.1381,23.1381,41600.0
2011-04-05 13:45:00,31.7,31.71,31.68,31.69,16000.0,23.1308,23.1381,23.1162,23.1235,16000.0
2011-04-05 13:50:00,31.69,31.69,31.67,31.67,19900.0,23.1235,23.1235,23.1089,23.1089,19900.0
2011-04-05 13:55:00,31.67,31.68,31.67,31.68,8600.0,23.1089,23.1162,23.1089,23.1162,8600.0
2011-04-05 14:00:00,31.68,31.69,31.65,31.66,26900.0,23.1162,23.1235,23.0943,23.1016,26900.0
2011-04-05 14:05:00,31.66,31.67,31.64,31.64,15800.0,23.1016,23.1089,23.087,23.087,15800.0
2011-04-05 14:10:00,31.65,31.69,31.65,31.68,20500.0,23.0943,23.1235,23.0943,23.1162,20500.0
2011-04-05 14:15:00,31.69,31.69,31.68,31.69,15800.0,23.1235,23.1235,23.1162,23.1235,15800.0
2011-04-05 14:20:00,31.69,31.7,31.68,31.7,16200.0,23.1235,23.1308,23.1162,23.1308,16200.0
2011-04-05 14:25:00,31.69,31.7,31.69,31.7,12100.0,23.1235,23.1308,23.1235,23.1308,12100.0
2011-04-05 14:30:00,31.7,31.7,31.69,31.7,12800.0,23.1308,23.1308,23.1235,23.1308,12800.0
2011-04-05 14:35:00,31.69,31.7,31.69,31.7,22900.0,23.1235,23.1308,23.1235,23.1308,22900.0
2011-04-05 14:40:00,31.7,31.7,31.66,31.66,32600.0,23.1308,23.1308,23.1016,23.1016,32600.0
2011-04-05 14:45:00,31.67,31.69,31.67,31.69,22900.0,23.1089,23.1235,23.1089,23.1235,22900.0
2011-04-05 14:50:00,31.69,31.71,31.69,31.71,30300.0,23.1235,23.1381,23.1235,23.1381,30300.0
2011-04-05 14:55:00,31.71,31.71,31.7,31.71,12800.0,23.1381,23.1381,23.1308,23.1381,12800.0
2011-04-05 15:00:00,31.7,31.7,31.68,31.68,32300.0,23.1308,23.1308,23.1162,23.1162,32300.0
2011-04-05 15:05:00,31.69,31.69,31.67,31.68,28000.0,23.1235,23.1235,23.1089,23.1162,28000.0
2011-04-05 15:10:00,31.68,31.72,31.67,31.69,80000.0,23.1162,23.1454,23.1089,23.1235,80000.0
2011-04-05 15:15:00,31.69,31.69,31.66,31.68,37600.0,23.1235,23.1235,23.1016,23.1162,37600.0
2011-04-05 15:20:00,31.68,31.68,31.65,31.66,37300.0,23.1162,23.1162,23.0943,23.1016,37300.0
2011-04-05 15:25:00,31.65,31.67,31.65,31.65,39100.0,23.0943,23.1089,23.0943,23.0943,39100.0
2011-04-05 15:30:00,31.65,31.66,31.63,31.64,140700.0,23.0943,23.1016,23.0797,23.087,140700.0
2011-04-05 15:35:00,31.64,31.66,31.63,31.66,53400.0,23.087,23.1016,23.0797,23.1016,53400.0
2011-04-05 15:40:00,31.66,31.66,31.65,31.66,20000.0,23.1016,23.1016,23.0943,23.1016,20000.0
2011-04-05 15:45:00,31.65,31.66,31.63,31.64,86300.0,23.0943,23.1016,23.0797,23.087,86300.0
2011-04-05 15:50:00,31.64,31.64,31.59,31.6,79600.0,23.087,23.087,23.0505,23.0578,79600.0
2011-04-05 15:55:00,31.59,31.62,31.59,31.62,126300.0,23.0505,23.0724,23.0505,23.0724,126300.0
2011-04-06 09:30:00,31.7,31.77,31.7,31.73,32900.0,23.1308,23.1818,23.1308,23.1526,32900.0
2011-04-06 09:35:00,31.71,31.82,31.71,31.8,43700.0,23.1381,23.2183,23.1381,23.2037,43700.0
2011-04-06 09:40:00,31.8,31.81,31.71,31.74,13600.0,23.2037,23.211,23.1381,23.1599,13600.0
2011-04-06 09:45:00,31.74,31.75,31.65,31.68,31300.0,23.1599,23.1672,23.0943,23.1162,31300.0
2011-04-06 09:50:00,31.67,31.74,31.67,31.72,29600.0,23.1089,23.1599,23.1089,23.1454,29600.0
2011-04-06 09:55:00,31.73,31.75,31.7,31.74,20300.0,23.1526,23.1672,23.1308,23.1599,20300.0
2011-04-06 10:00:00,31.75,31.75,31.68,31.68,36300.0,23.1672,23.1672,23.1162,23.1162,36300.0
2011-04-06 10:05:00,31.68,31.73,31.68,31.71,13000.0,23.1162,23.1526,23.1162,23.1381,13000.0
2011-04-06 10:10:00,31.71,31.74,31.69,31.7,15200.0,23.1381,23.1599,23.1235,23.1308,15200.0
2011-04-06 10:15:00,31.7,31.71,31.65,31.71,27900.0,23.1308,23.1381,23.0943,23.1381,27900.0
2011-04-06 10:20:00,31.71,31.72,31.65,31.65,14200.0,23.1381,23.1454,23.0943,23.0943,14200.0
2011-04-06 10:25:00,31.66,31.67,31.64,31.67,11100.0,23.1016,23.1089,23.087,23.1089,11100.0
2011-04-06 10:30:00,31.66,31.69,31.65,31.68,22900.0,23.1016,23.1235,23.0943,23.1162,22900.0
2011-04-06 10:35:00,31.69,31.72,31.68,31.71,27000.0,23.1235,23.1454,23.1162,23.1381,27000.0
2011-04-06 10:40:00,31.72,31.73,31.7,31.71,26300.0,23.1454,23.1526,23.1308,23.1381,26300.0
2011-04-06 10:45:00,31.72,31.72,31.68,31.71,31400.0,23.1454,23.1454,23.1162,23.1381,31400.0
2011-04-06 10:50:00,31.71,31.74,31.67,31.68,42500.0,23.1381,23.1599,23.1089,23.1162,42500.0
2011-04-06 10:55:00,31.69,31.7,31.67,31.69,22200.0,23.1235,23.1308,23.1089,23.1235,22200.0
2011-04-06 11:00:00,31.69,31.69,31.64,31.65,28400.0,23.1235,23.1235,23.087,23.0943,28400.0
2011-04-06 11:05:00,31.65,31.72,31.63,31.71,41100.0,23.0943,23.1454,23.0797,23.1381,41100.0
2011-04-06 11:10:00,31.7,31.74,31.7,31.7,39800.0,23.1308,23.1599,23.1308,23.1308,39800.0
2011-04-06 11:15:00,31.69,31.7,31.68,31.7,6700.0,23.1235,23.1308,23.1162,23.1308,6700.0
2011-04-06 11:20:00,31.7,31.7,31.69,31.7,11400.0,23.1308,23.1308,23.1235,23.1308,11400.0
2011-04-06 11:25:00,31.7,31.7,31.65,31.66,18900.0,23.1308,23.1308,23.0943,23.1016,18900.0
2011-04-06 11:30:00,31.66,31.66,31.62,31.63,25600.0,23.1016,23.1016,23.0724,23.0797,25600.0
2011-04-06 11:35:00,31.63,31.67,31.63,31.65,40200.0,23.0797,23.1089,23.0797,23.0943,40200.0
2011-04-06 11:40:00,31.65,31.67,31.64,31.65,122600.0,23.0943,23.1089,23.087,23.0943,122600.0
2011-04-06 11:45:00,31.65,31.68,31.64,31.66,50500.0,23.0943,23.1162,23.087,23.1016,50500.0
2011-04-06 11:50:00,31.66,31.69,31.65,31.69,18100.0,23.1016,23.1235,23.0943,23.1235,18100.0
2011-04-06 11:55:00,31.69,31.69,31.65,31.65,20700.0,23.1235,23.1235,23.0943,23.0943,20700.0
2011-04-06 12:00:00,31.64,31.68,31.63,31.67,61800.0,23.087,23.1162,23.0797,23.1089,61800.0
2011-04-06 12:05:00,31.67,31.67,31.62,31.65,19100.0,23.1089,23.1089,23.0724,23.0943,19100.0
2011-04-06 12:10:00,31.65,31.68,31.65,31.68,16000.0,23.0943,23.1162,23.0943,23.1162,16000.0
2011-04-06 12:15:00,31.68,31.7,31.65,31.66,25500.0,23.1162,23.1308,23.0943,23.1016,25500.0
2011-04-06 12:20:00,31.66,31.7,31.66,31.69,36900.0,23.1016,23.1308,23.1016,23.1235,36900.0
2011-04-06 12:25:00,31.69,31.69,31.66,31.69,90700.0,23.1235,23.1235,23.1016,23.1235,90700.0
2011-04-06 12:30:00,31.69,31.69,31.65,31.65,21800.0,23.1235,23.1235,23.0943,23.0943,21800.0
2011-04-06 12:35:00,31.65,31.65,31.64,31.64,7400.0,23.0943,23.0943,23.087,23.087,7400.0
2011-04-06 12:40:00,31.65,31.67,31.64,31.65,38600.0,23.0943,23.1089,23.087,23.0943,38600.0
2011-04-06 12:45:00,31.65,31.65,31.62,31.64,17700.0,23.0943,23.0943,23.0724,23.087,17700.0
2011-04-06 12:50:00,31.63,31.65,31.63,31.64,18100.0,23.0797,23.0943,23.0797,23.087,18100.0
2011-04-06 12:55:00,31.64,31.65,31.64,31.65,27900.0,23.087,23.0943,23.087,23.0943,27900.0
2011-04-06 13:00:00,31.65,31.66,31.64,31.65,20800.0,23.0943,23.1016,23.087,23.0943,20800.0
2011-04-06 13:05:00,31.65,31.65,31.64,31.65,8000.0,23.0943,23.0943,23.087,23.0943,8000.0
2011-04-06 13:10:00,31.65,31.66,31.65,31.66,14400.0,23.0943,23.1016,23.0943,23.1016,14400.0
2011-04-06 13:15:00,31.65,31.66,31.63,31.64,33400.0,23.0943,23.1016,23.0797,23.087,33400.0
2011-04-06 13:20:00,31.64,31.65,31.64,31.65,2800.0,23.087,23.0943,23.087,23.0943,2800.0
2011-04-06 13:25:00,31.65,31.65,31.64,31.65,8500.0,23.0943,23.0943,23.087,23.0943,8500.0
2011-04-06 13:30:00,31.65,31.66,31.64,31.66,13300.0,23.0943,23.1016,23.087,23.1016,13300.0
2011-04-06 13:35:00,31.65,31.66,31.62,31.63,20900.0,23.0943,23.1016,23.0724,23.0797,20900.0
2011-04-06 13:40:00,31.63,31.64,31.62,31.64,7200.0,23.0797,23.087,23.0724,23.087,7200.0
2011-04-06 13:45:00,31.64,31.65,31.62,31.62,18600.0,23.087,23.0943,23.0724,23.0724,18600.0
2011-04-06 13:50:00,31.63,31.64,31.63,31.64,8000.0,23.0797,23.087,23.0797,23.087,8000.0
2011-04-06 13:55:00,31.64,31.67,31.63,31.64,31600.0,23.087,23.1089,23.0797,23.087,31600.0
2011-04-06 14:00:00,31.64,31.65,31.61,31.61,21300.0,23.087,23.0943,23.0651,23.0651,21300.0
2011-04-06 14:05:00,31.62,31.64,31.61,31.64,12600.0,23.0724,23.087,23.0651,23.087,12600.0
2011-04-06 14:10:00,31.64,31.65,31.63,31.64,26100.0,23.087,23.0943,23.0797,23.087,26100.0
2011-04-06 14:15:00,31.64,31.65,31.63,31.63,10800.0,23.087,23.0943,23.0797,23.0797,10800.0
2011-04-06 14:20:00,31.62,31.64,31.62,31.63,14000.0,23.0724,23.087,23.0724,23.0797,14000.0
2011-04-06 14:25:00,31.64,31.64,31.63,31.63,10400.0,23.087,23.087,23.0797,23.0797,10400.0
2011-04-06 14:30:00,31.64,31.67,31.63,31.65,26400.0,23.087,23.1089,23.0797,23.0943,26400.0
2011-04-06 14:35:00,31.64,31.66,31.63,31.64,25300.0,23.087,23.1016,23.0797,23.087,25300.0
2011-04-06 14:40:00,31.64,31.65,31.64,31.65,12700.0,23.087,23.0943,23.087,23.0943,12700.0
2011-04-06 14:45:00,31.64,31.67,31.64,31.65,49200.0,23.087,23.1089,23.087,23.0943,49200.0
2011-04-06 14:50:00,31.65,31.66,31.64,31.66,14600.0,23.0943,23.1016,23.087,23.1016,14600.0
2011-04-06 14:55:00,31.66,31.68,31.65,31.67,37000.0,23.1016,23.1162,23.0943,23.1089,37000.0
2011-04-06 15:00:00,31.67,31.69,31.67,31.69,30200.0,23.1089,23.1235,23.1089,23.1235,30200.0
2011-04-06 15:05:00,31.69,31.69,31.68,31.69,23000.0,23.1235,23.1235,23.1162,23.1235,23000.0
2011-04-06 15:10:00,31.68,31.69,31.66,31.68,72400.0,23.1162,23.1235,23.1016,23.1162,72400.0
2011-04-06 15:15:00,31.68,31.7,31.67,31.68,48500.0,23.1162,23.1308,23.1089,23.1162,48500.0
2011-04-06 15:20:00,31.68,31.68,31.67,31.68,25500.0,23.1162,23.1162,23.1089,23.1162,25500.0
2011-04-06 15:25:00,31.68,31.71,31.67,31.71,27700.0,23.1162,23.1381,23.1089,23.1381,27700.0
2011-04-06 15:30:00,31.71,31.72,31.69,31.71,75000.0,23.1381,23.1454,23.1235,23.1381,75000.0
2011-04-06 15:35:00,31.71,31.73,31.7,31.71,67000.0,23.1381,23.1526,23.1308,23.1381,67000.0
2011-04-06 15:40:00,31.71,31.72,31.71,31.71,101700.0,23.1381,23.1454,23.1381,23.1381,101700.0
2011-04-06 15:45:00,31.72,31.74,31.7,31.7,158900.0,23.1454,23.1599,23.1308,23.1308,158900.0
2011-04-06 15:50:00,31.71,31.71,31.66,31.67,175600.0,23.1381,23.1381,23.1016,23.1089,175600.0
2011-04-06 15:55:00,31.68,31.69,31.64,31.64,398600.0,23.1162,23.1235,23.087,23.087,398600.0
2011-04-07 09:30:00,31.62,31.7,31.59,31.64,42900.0,23.0724,23.1308,23.0505,23.087,42900.0
2011-04-07 09:35:00,31.65,31.67,31.57,31.65,69400.0,23.0943,23.1089,23.0359,23.0943,69400.0
2011-04-07 09:40:00,31.64,31.73,31.64,31.73,35000.0,23.087,23.1526,23.087,23.1526,35000.0
2011-04-07 09:45:00,31.73,31.74,31.68,31.71,19300.0,23.1526,23.1599,23.1162,23.1381,19300.0
2011-04-07 09:50:00,31.7,31.75,31.69,31.72,17600.0,23.1308,23.1672,23.1235,23.1454,17600.0
2011-04-07 09:55:00,31.73,31.76,31.69,31.76,65500.0,23.1526,23.1745,23.1235,23.1745,65500.0
2011-04-07 10:00:00,31.76,31.77,31.68,31.68,128800.0,23.1745,23.1818,23.1162,23.1162,128800.0
2011-04-07 10:05:00,31.68,31.68,31.64,31.67,38000.0,23.1162,23.1162,23.087,23.1089,38000.0
2011-04-07 10:10:00,31.67,31.68,31.65,31.68,16900.0,23.1089,23.1162,23.0943,23.1162,16900.0
2011-04-07 10:15:00,31.68,31.7,31.67,31.68,23900.0,23.1162,23.1308,23.1089,23.1162,23900.0
2011-04-07 10:20:00,31.68,31.71,31.68,31.7,25700.0,23.1162,23.1381,23.1162,23.1308,25700.0
2011-04-07 10:25:00,31.7,31.71,31.68,31.68,18700.0,23.1308,23.1381,23.1162,23.1162,18700.0
2011-04-07 10:30:00,31.69,31.72,31.68,31.71,31300.0,23.1235,23.1454,23.1162,23.1381,31300.0
2011-04-07 10:35:00,31.71,31.71,31.61,31.65,120800.0,23.1381,23.1381,23.0651,23.0943,120800.0
2011-04-07 10:40:00,31.66,31.66,31.57,31.62,116200.0,23.1016,23.1016,23.0359,23.0724,116200.0
2011-04-07 10:45:00,31.63,31.7,31.61,31.63,117900.0,23.0797,23.1308,23.0651,23.0797,117900.0
2011-04-07 10:50:00,31.63,31.68,31.6,31.68,40800.0,23.0797,23.1162,23.0578,23.1162,40800.0
2011-04-07 10:55:00,31.68,31.74,31.63,31.73,85200.0,23.1162,23.1599,23.0797,23.1526,85200.0
2011-04-07 11:00:00,31.73,31.73,31.67,31.69,52000.0,23.1526,23.1526,23.1089,23.1235,52000.0
2011-04-07 11:05:00,31.69,31.72,31.68,31.72,47300.0,23.1235,23.1454,23.1162,23.1454,47300.0
2011-04-07 11:10:00,31.71,31.75,31.68,31.68,81300.0,23.1381,23.1672,23.1162,23.1162,81300.0
2011-04-07 11:15:00,31.67,31.72,31.67,31.67,31700.0,23.1089,23.1454,23.1089,23.1089,31700.0
2011-04-07 11:20:00,31.67,31.72,31.66,31.72,41100.0,23.1089,23.1454,23.1016,23.1454,41100.0
2011-04-07 11:25:00,31.72,31.74,31.71,31.71,25400.0,23.1454,23.1599,23.1381,23.1381,25400.0
2011-04-07 11:30:00,31.71,31.72,31.6,31.61,56100.0,23.1381,23.1454,23.0578,23.0651,56100.0
2011-04-07 11:35:00,31.61,31.64,31.55,31.6,88700.0,23.0651,23.087,23.0213,23.0578,88700.0
2011-04-07 11:40:00,31.61,31.61,31.57,31.6,45600.0,23.0651,23.0651,23.0359,23.0578,45600.0
2011-04-07 11:45:00,31.6,31.62,31.55,31.55,23700.0,23.0578,23.0724,23.0213,23.0213,23700.0
2011-04-07 11:50:00,31.56,31.66,31.56,31.66,55100.0,23.0286,23.1016,23.0286,23.1016,55100.0
2011-04-07 11:55:00,31.65,31.69,31.65,31.67,38300.0,23.0943,23.1235,23.0943,23.1089,38300.0
2011-04-07 12:00:00,31.67,31.7,31.67,31.68,19800.0,23.1089,23.1308,23.1089,23.1162,19800.0
2011-04-07 12:05:00,31.67,31.71,31.66,31.68,54100.0,23.1089,23.1381,23.1016,23.1162,54100.0
2011-04-07 12:10:00,31.68,31.71,31.67,31.71,26700.0,23.1162,23.1381,23.1089,23.1381,26700.0
2011-04-07 12:15:00,31.71,31.74,31.69,31.74,26400.0,23.1381,23.1599,23.1235,23.1599,26400.0
2011-04-07 12:20:00,31.73,31.74,31.7,31.7,14900.0,23.1526,23.1599,23.1308,23.1308,14900.0
2011-04-07 12:25:00,31.7,31.73,31.7,31.72,16300.0,23.1308,23.1526,23.1308,23.1454,16300.0
2011-04-07 12:30:00,31.72,31.75,31.72,31.75,15300.0,23.1454,23.1672,23.1454,23.1672,15300.0
2011-04-07 12:35:00,31.75,31.8,31.75,31.79,22100.0,23.1672,23.2037,23.1672,23.1964,22100.0
2011-04-07 12:40:00,31.8,31.84,31.8,31.84,34300.0,23.2037,23.2329,23.2037,23.2329,34300.0
2011-04-07 12:45:00,31.83,31.84,31.79,31.8,12900.0,23.2256,23.2329,23.1964,23.2037,12900.0
2011-04-07 12:50:00,31.8,31.82,31.8,31.82,9300.0,23.2037,23.2183,23.2037,23.2183,9300.0
2011-04-07 12:55:00,31.81,31.82,31.81,31.81,5900.0,23.211,23.2183,23.211,23.211,5900.0
2011-04-07 13:00:00,31.82,31.83,31.81,31.83,12400.0,23.2183,23.2256,23.211,23.2256,12400.0
2011-04-07 13:05:00,31.82,31.83,31.82,31.82,10900.0,23.2183,23.2256,23.2183,23.2183,10900.0
2011-04-07 13:10:00,31.82,31.83,31.76,31.78,43800.0,23.2183,23.2256,23.1745,23.1891,43800.0
2011-04-07 13:15:00,31.78,31.79,31.77,31.78,23300.0,23.1891,23.1964,23.1818,23.1891,23300.0
2011-04-07 13:20:00,31.78,31.79,31.76,31.79,26700.0,23.1891,23.1964,23.1745,23.1964,26700.0
2011-04-07 13:25:00,31.79,31.8,31.76,31.77,37000.0,23.1964,23.2037,23.1745,23.1818,37000.0
2011-04-07 13:30:00,31.77,31.8,31.76,31.79,32400.0,23.1818,23.2037,23.1745,23.1964,32400.0
2011-04-07 13:35:00,31.78,31.81,31.78,31.8,23100.0,23.1891,23.211,23.1891,23.2037,23100.0
2011-04-07 13:40:00,31.81,31.81,31.76,31.79,22700.0,23.211,23.211,23.1745,23.1964,22700.0
2011-04-07 13:45:00,31.78,31.79,31.75,31.77,37900.0,23.1891,23.1964,23.1672,23.1818,37900.0
2011-04-07 13:50:00,31.77,31.79,31.75,31.79,32900.0,23.1818,23.1964,23.1672,23.1964,32900.0
2011-04-07 13:55:00,31.79,31.81,31.75,31.76,27900.0,23.1964,23.211,23.1672,23.1745,27900.0
2011-04-07 14:00:00,31.76,31.77,31.74,31.75,36900.0,23.1745,23.1818,23.1599,23.1672,36900.0
2011-04-07 14:05:00,31.75,31.76,31.74,31.76,47300.0,23.1672,23.1745,23.1599,23.1745,47300.0
2011-04-07 14:10:00,31.75,31.79,31.74,31.77,21100.0,23.1672,23.1964,23.1599,23.1818,21100.0
2011-04-07 14:15:00,31.77,31.77,31.73,31.76,26100.0,23.1818,23.1818,23.1526,23.1745,26100.0
2011-04-07 14:20:00,31.77,31.77,31.73,31.77,30300.0,23.1818,23.1818,23.1526,23.1818,30300.0
2011-04-07 14:25:00,31.77,31.77,31.72,31.72,34900.0,23.1818,23.1818,23.1454,23.1454,34900.0
2011-04-07 14:30:00,31.73,31.75,31.72,31.75,25300.0,23.1526,23.1672,23.1454,23.1672,25300.0
2011-04-07 14:35:00,31.75,31.8,31.75,31.76,34000.0,23.1672,23.2037,23.1672,23.1745,34000.0
2011-04-07 14:40:00,31.76,31.78,31.75,31.78,40100.0,23.1745,23.1891,23.1672,23.1891,40100.0
2011-04-07 14:45:00,31.79,31.79,31.77,31.77,21400.0,23.1964,23.1964,23.1818,23.1818,21400.0
2011-04-07 14:50:00,31.77,31.8,31.77,31.79,19800.0,23.1818,23.2037,23.1818,23.1964,19800.0
2011-04-07 14:55:00,31.8,31.8,31.77,31.78,20200.0,23.2037,23.2037,23.1818,23.1891,20200.0
2011-04-07 15:00:00,31.79,31.79,31.77,31.78,14500.0,23.1964,23.1964,23.1818,23.1891,14500.0
2011-04-07 15:05:00,31.78,31.78,31.76,31.77,20700.0,23.1891,23.1891,23.1745,23.1818,20700.0
2011-04-07 15:10:00,31.77,31.78,31.75,31.75,28800.0,23.1818,23.1891,23.1672,23.1672,28800.0
2011-04-07 15:15:00,31.76,31.81,31.75,31.81,31300.0,23.1745,23.211,23.1672,23.211,31300.0
2011-04-07 15:20:00,31.81,31.83,31.8,31.8,43900.0,23.211,23.2256,23.2037,23.2037,43900.0
2011-04-07 15:25:00,31.8,31.8,31.74,31.76,33500.0,23.2037,23.2037,23.1599,23.1745,33500.0
2011-04-07 15:30:00,31.75,31.79,31.75,31.79,50300.0,23.1672,23.1964,23.1672,23.1964,50300.0
2011-04-07 15:35:00,31.78,31.83,31.78,31.8,50800.0,23.1891,23.2256,23.1891,23.2037,50800.0
2011-04-07 15:40:00,31.8,31.85,31.8,31.85,35000.0,23.2037,23.2402,23.2037,23.2402,35000.0
2011-04-07 15:45:00,31.85,31.86,31.8,31.84,108100.0,23.2402,23.2475,23.2037,23.2329,108100.0
2011-04-07 15:50:00,31.84,31.85,31.82,31.84,137100.0,23.2329,23.2402,23.2183,23.2329,137100.0
2011-04-07 15:55:00,31.84,31.85,31.8,31.81,148100.0,23.2329,23.2402,23.2037,23.211,148100.0
2011-04-08 09:30:00,31.88,31.96,31.82,31.85,60400.0,23.2621,23.3205,23.2183,23.2402,60400.0
2011-04-08 09:35:00,31.85,31.85,31.77,31.81,24200.0,23.2402,23.2402,23.1818,23.211,24200.0
2011-04-08 09:40:00,31.81,31.81,31.72,31.75,20000.0,23.211,23.211,23.1454,23.1672,20000.0
2011-04-08 09:45:00,31.74,31.75,31.7,31.72,11100.0,23.1599,23.1672,23.1308,23.1454,11100.0
2011-04-08 09:50:00,31.73,31.76,31.71,31.73,19800.0,23.1526,23.1745,23.1381,23.1526,19800.0
2011-04-08 09:55:00,31.74,31.75,31.74,31.74,5100.0,23.1599,23.1672,23.1599,23.1599,5100.0
2011-04-08 10:00:00,31.74,31.75,31.71,31.74,44600.0,23.1599,23.1672,23.1381,23.1599,44600.0
2011-04-08 10:05:00,31.73,31.73,31.67,31.68,80800.0,23.1526,23.1526,23.1089,23.1162,80800.0
2011-04-08 10:10:00,31.68,31.71,31.67,31.7,44900.0,23.1162,23.1381,23.1089,23.1308,44900.0
2011-04-08 10:15:00,31.69,31.69,31.6,31.6,42100.0,23.1235,23.1235,23.0578,23.0578,42100.0
2011-04-08 10:20:00,31.61,31.63,31.6,31.61,27300.0,23.0651,23.0797,23.0578,23.0651,27300.0
2011-04-08 10:25:00,31.61,31.64,31.6,31.6,11600.0,23.0651,23.087,23.0578,23.0578,11600.0
2011-04-08 10:30:00,31.6,31.61,31.6,31.61,82500.0,23.0578,23.0651,23.0578,23.0651,82500.0
2011-04-08 10:35:00,31.61,31.61,31.6,31.6,11200.0,23.0651,23.0651,23.0578,23.0578,11200.0
2011-04-08 10:40:00,31.6,31.6,31.56,31.56,38400.0,23.0578,23.0578,23.0286,23.0286,38400.0
2011-04-08 10:45:00,31.56,31.56,31.51,31.51,46700.0,23.0286,23.0286,22.9921,22.9921,46700.0
2011-04-08 10:50:00,31.52,31.52,31.49,31.5,57200.0,22.9994,22.9994,22.9775,22.9848,57200.0
2011-04-08 10:55:00,31.49,31.5,31.46,31.46,60000.0,22.9775,22.9848,22.9556,22.9556,60000.0
2011-04-08 11:00:00,31.46,31.48,31.43,31.47,44100.0,22.9556,22.9702,22.9337,22.9629,44100.0
2011-04-08 11:05:00,31.47,31.5,31.44,31.49,209500.0,22.9629,22.9848,22.941,22.9775,209500.0
2011-04-08 11:10:00,31.49,31.49,31.43,31.44,21600.0,22.9775,22.9775,22.9337,22.941,21600.0
2011-04-08 11:15:00,31.43,31.44,31.43,31.43,17800.0,22.9337,22.941,22.9337,22.9337,17800.0
2011-04-08 11:20:00,31.43,31.45,31.43,31.43,34600.0,22.9337,22.9483,22.9337,22.9337,34600.0
2011-04-08 11:25:00,31.43,31.44,31.42,31.42,28600.0,22.9337,22.941,22.9264,22.9264,28600.0
2011-04-08 11:30:00,31.43,31.49,31.41,31.48,48600.0,22.9337,22.9775,22.9192,22.9702,48600.0
2011-04-08 11:35:00,31.49,31.53,31.49,31.52,30000.0,22.9775,23.0067,22.9775,22.9994,30000.0
2011-04-08 11:40:00,31.52,31.54,31.49,31.5,20800.0,22.9994,23.014,22.9775,22.9848,20800.0
2011-04-08 11:45:00,31.5,31.58,31.5,31.56,36300.0,22.9848,23.0432,22.9848,23.0286,36300.0
2011-04-08 11:50:00,31.55,31.55,31.52,31.52,5500.0,23.0213,23.0213,22.9994,22.9994,5500.0
2011-04-08 11:55:00,31.53,31.53,31.52,31.52,5200.0,23.0067,23.0067,22.9994,22.9994,5200.0
2011-04-08 12:00:00,31.53,31.53,31.52,31.52,6500.0,23.0067,23.0067,22.9994,22.9994,6500.0
2011-04-08 12:05:00,31.52,31.57,31.52,31.56,40700.0,22.9994,23.0359,22.9994,23.0286,40700.0
2011-04-08 12:10:00,31.56,31.57,31.53,31.53,10800.0,23.0286,23.0359,23.0067,23.0067,10800.0
2011-04-08 12:15:00,31.54,31.54,31.53,31.53,7800.0,23.014,23.014,23.0067,23.0067,7800.0
2011-04-08 12:20:00,31.54,31.54,31.49,31.49,16300.0,23.014,23.014,22.9775,22.9775,16300.0
2011-04-08 12:25:00,31.49,31.5,31.47,31.47,23000.0,22.9775,22.9848,22.9629,22.9629,23000.0
2011-04-08 12:30:00,31.48,31.5,31.47,31.49,22200.0,22.9702,22.9848,22.9629,22.9775,22200.0
2011-04-08 12:35:00,31.49,31.49,31.48,31.49,8600.0,22.9775,22.9775,22.9702,22.9775,8600.0
2011-04-08 12:40:00,31.49,31.49,31.48,31.48,6600.0,22.9775,22.9775,22.9702,22.9702,6600.0
2011-04-08 12:45:00,31.48,31.49,31.46,31.47,26000.0,22.9702,22.9775,22.9556,22.9629,26000.0
2011-04-08 12:50:00,31.47,31.48,31.44,31.44,13300.0,22.9629,22.9702,22.941,22.941,13300.0
2011-04-08 12:55:00,31.44,31.45,31.41,31.44,18700.0,22.941,22.9483,22.9192,22.941,18700.0
2011-04-08 13:00:00,31.45,31.47,31.44,31.47,7500.0,22.9483,22.9629,22.941,22.9629,7500.0
2011-04-08 13:05:00,31.47,31.48,31.44,31.44,12200.0,22.9629,22.9702,22.941,22.941,12200.0
2011-04-08 13:10:00,31.44,31.45,31.44,31.44,11300.0,22.941,22.9483,22.941,22.941,11300.0
2011-04-08 13:15:00,31.45,31.45,31.44,31.45,4700.0,22.9483,22.9483,22.941,22.9483,4700.0
2011-04-08 13:20:00,31.45,31.47,31.45,31.46,9300.0,22.9483,22.9629,22.9483,22.9556,9300.0
2011-04-08 13:25:00,31.47,31.47,31.45,31.45,9900.0,22.9629,22.9629,22.9483,22.9483,9900.0
2011-04-08 13:30:00,31.45,31.49,31.45,31.48,28800.0,22.9483,22.9775,22.9483,22.9702,28800.0
2011-04-08 13:35:00,31.48,31.5,31.48,31.5,9200.0,22.9702,22.9848,22.9702,22.9848,9200.0
2011-04-08 13:40:00,31.5,31.5,31.46,31.46,17900.0,22.9848,22.9848,22.9556,22.9556,17900.0
2011-04-08 13:45:00,31.46,31.48,31.46,31.48,17600.0,22.9556,22.9702,22.9556,22.9702,17600.0
2011-04-08 13:50:00,31.48,31.51,31.46,31.46,21800.0,22.9702,22.9921,22.9556,22.9556,21800.0
2011-04-08 13:55:00,31.46,31.47,31.44,31.45,10400.0,22.9556,22.9629,22.941,22.9483,10400.0
2011-04-08 14:00:00,31.45,31.48,31.45,31.47,20100.0,22.9483,22.9702,22.9483,22.9629,20100.0
2011-04-08 14:05:00,31.46,31.47,31.44,31.45,11800.0,22.9556,22.9629,22.941,22.9483,11800.0
2011-04-08 14:10:00,31.45,31.46,31.44,31.46,17700.0,22.9483,22.9556,22.941,22.9556,17700.0
2011-04-08 14:15:00,31.45,31.46,31.44,31.45,22500.0,22.9483,22.9556,22.941,22.9483,22500.0
2011-04-08 14:20:00,31.45,31.46,31.44,31.45,17300.0,22.9483,22.9556,22.941,22.9483,17300.0
2011-04-08 14:25:00,31.44,31.45,31.44,31.44,7900.0,22.941,22.9483,22.941,22.941,7900.0
2011-04-08 14:30:00,31.44,31.45,31.44,31.44,18100.0,22.941,22.9483,22.941,22.941,18100.0
2011-04-08 14:35:00,31.45,31.45,31.43,31.43,33700.0,22.9483,22.9483,22.9337,22.9337,33700.0
2011-04-08 14:40:00,31.42,31.43,31.4,31.4,32800.0,22.9264,22.9337,22.9119,22.9119,32800.0
2011-04-08 14:45:00,31.4,31.41,31.36,31.39,40500.0,22.9119,22.9192,22.8827,22.9046,40500.0
2011-04-08 14:50:00,31.38,31.39,31.31,31.31,95600.0,22.8973,22.9046,22.8462,22.8462,95600.0
2011-04-08 14:55:00,31.31,31.32,31.25,31.29,142400.0,22.8462,22.8535,22.8024,22.8316,142400.0
2011-04-08 15:00:00,31.28,31.31,31.23,31.24,105600.0,22.8243,22.8462,22.7878,22.7951,105600.0
2011-04-08 15:05:00,31.24,31.28,31.24,31.27,44600.0,22.7951,22.8243,22.7951,22.817,44600.0
2011-04-08 15:10:00,31.28,31.28,31.25,31.26,34600.0,22.8243,22.8243,22.8024,22.8097,34600.0
2011-04-08 15:15:00,31.26,31.32,31.25,31.28,98300.0,22.8097,22.8535,22.8024,22.8243,98300.0
2011-04-08 15:20:00,31.28,31.31,31.27,31.3,104600.0,22.8243,22.8462,22.817,22.8389,104600.0
2011-04-08 15:25:00,31.3,31.34,31.29,31.33,99400.0,22.8389,22.8681,22.8316,22.8608,99400.0
2011-04-08 15:30:00,31.34,31.39,31.32,31.36,85900.0,22.8681,22.9046,22.8535,22.8827,85900.0
2011-04-08 15:35:00,31.35,31.36,31.33,31.35,52500.0,22.8754,22.8827,22.8608,22.8754,52500.0
2011-04-08 15:40:00,31.35,31.38,31.33,31.35,68500.0,22.8754,22.8973,22.8608,22.8754,68500.0
2011-04-08 15:45:00,31.35,31.41,31.35,31.41,48700.0,22.8754,22.9192,22.8754,22.9192,48700.0
2011-04-08 15:50:00,31.41,31.45,31.39,31.44,193300.0,22.9192,22.9483,22.9046,22.941,193300.0
2011-04-08 15:55:00,31.44,31.45,31.38,31.38,173100.0,22.941,22.9483,22.8973,22.8973,173100.0
2011-04-11 09:30:00,31.4,31.64,31.4,31.61,48100.0,22.9119,23.087,22.9119,23.0651,48100.0
2011-04-11 09:35:00,31.62,31.62,31.5,31.55,85000.0,23.0724,23.0724,22.9848,23.0213,85000.0
2011-04-11 09:40:00,31.55,31.57,31.49,31.55,40100.0,23.0213,23.0359,22.9775,23.0213,40100.0
2011-04-11 09:45:00,31.55,31.64,31.52,31.62,96900.0,23.0213,23.087,22.9994,23.0724,96900.0
2011-04-11 09:50:00,31.61,31.62,31.53,31.56,50900.0,23.0651,23.0724,23.0067,23.0286,50900.0
2011-04-11 09:55:00,31.55,31.61,31.54,31.6,27500.0,23.0213,23.0651,23.014,23.0578,27500.0
2011-04-11 10:00:00,31.61,31.61,31.57,31.58,69500.0,23.0651,23.0651,23.0359,23.0432,69500.0
2011-04-11 10:05:00,31.58,31.62,31.56,31.56,25800.0,23.0432,23.0724,23.0286,23.0286,25800.0
2011-04-11 10:10:00,31.57,31.61,31.56,31.6,13300.0,23.0359,23.0651,23.0286,23.0578,13300.0
2011-04-11 10:15:00,31.61,31.67,31.61,31.61,68900.0,23.0651,23.1089,23.0651,23.0651,68900.0
2011-04-11 10:20:00,31.61,31.62,31.57,31.62,62400.0,23.0651,23.0724,23.0359,23.0724,62400.0
2011-04-11 10:25:00,31.63,31.68,31.62,31.68,25400.0,23.0797,23.1162,23.0724,23.1162,25400.0
2011-04-11 10:30:00,31.68,31.68,31.62,31.64,41400.0,23.1162,23.1162,23.0724,23.087,41400.0
2011-04-11 10:35:00,31.64,31.66,31.62,31.65,27200.0,23.087,23.1016,23.0724,23.0943,27200.0
2011-04-11 10:40:00,31.65,31.69,31.64,31.69,12900.0,23.0943,23.1235,23.087,23.1235,12900.0
2011-04-11 10:45:00,31.69,31.7,31.61,31.63,44400.0,23.1235,23.1308,23.0651,23.0797,44400.0
2011-04-11 10:50:00,31.62,31.66,31.62,31.64,18100.0,23.0724,23.1016,23.0724,23.087,18100.0
2011-04-11 10:55:00,31.65,31.65,31.61,31.61,21800.0,23.0943,23.0943,23.0651,23.0651,21800.0
2011-04-11 11:00:00,31.62,31.65,31.58,31.59,30600.0,23.0724,23.0943,23.0432,23.0505,30600.0
2011-04-11 11:05:00,31.59,31.62,31.58,31.62,11000.0,23.0505,23.0724,23.0432,23.0724,11000.0
2011-04-11 11:10:00,31.63,31.63,31.54,31.56,95800.0,23.0797,23.0797,23.014,23.0286,95800.0
2011-04-11 11:15:00,31.56,31.62,31.55,31.61,24200.0,23.0286,23.0724,23.0213,23.0651,24200.0
2011-04-11 11:20:00,31.61,31.62,31.55,31.56,24500.0,23.0651,23.0724,23.0213,23.0286,24500.0
2011-04-11 11:25:00,31.56,31.59,31.56,31.58,9600.0,23.0286,23.0505,23.0286,23.0432,9600.0
2011-04-11 11:30:00,31.59,31.63,31.58,31.62,19300.0,23.0505,23.0797,23.0432,23.0724,19300.0
2011-04-11 11:35:00,31.63,31.66,31.62,31.65,249400.0,23.0797,23.1016,23.0724,23.0943,249400.0
2011-04-11 11:40:00,31.66,31.68,31.64,31.64,86600.0,23.1016,23.1162,23.087,23.087,86600.0
2011-04-11 11:45:00,31.64,31.72,31.64,31.7,37500.0,23.087,23.1454,23.087,23.1308,37500.0
2011-04-11 11:50:00,31.69,31.72,31.69,31.71,4900.0,23.1235,23.1454,23.1235,23.1381,4900.0
2011-04-11 11:55:00,31.71,31.72,31.68,31.7,24000.0,23.1381,23.1454,23.1162,23.1308,24000.0
2011-04-11 12:00:00,31.7,31.73,31.69,31.69,31400.0,23.1308,23.1526,23.1235,23.1235,31400.0
2011-04-11 12:05:00,31.69,31.74,31.67,31.73,23400.0,23.1235,23.1599,23.1089,23.1526,23400.0
2011-04-11 12:10:00,31.73,31.74,31.71,31.71,12900.0,23.1526,23.1599,23.1381,23.1381,12900.0
2011-04-11 12:15:00,31.71,31.71,31.67,31.71,22000.0,23.1381,23.1381,23.1089,23.1381,22000.0
2011-04-11 12:20:00,31.71,31.72,31.7,31.7,12300.0,23.1381,23.1454,23.1308,23.1308,12300.0
2011-04-11 12:25:00,31.7,31.73,31.7,31.72,9600.0,23.1308,23.1526,23.1308,23.1454,9600.0
2011-04-11 12:30:00,31.72,31.73,31.72,31.72,5800.0,23.1454,23.1526,23.1454,23.1454,5800.0
2011-04-11 12:35:00,31.73,31.73,31.7,31.71,47200.0,23.1526,23.1526,23.1308,23.1381,47200.0
2011-04-11 12:40:00,31.71,31.73,31.7,31.73,38600.0,23.1381,23.1526,23.1308,23.1526,38600.0
2011-04-11 12:45:00,31.73,31.75,31.71,31.72,46500.0,23.1526,23.1672,23.1381,23.1454,46500.0
2011-04-11 12:50:00,31.72,31.75,31.71,31.74,30800.0,23.1454,23.1672,23.1381,23.1599,30800.0
2011-04-11 12:55:00,31.74,31.74,31.71,31.72,36400.0,23.1599,23.1599,23.1381,23.1454,36400.0
2011-04-11 13:00:00,31.72,31.74,31.71,31.73,54200.0,23.1454,23.1599,23.1381,23.1526,54200.0
2011-04-11 13:05:00,31.73,31.74,31.7,31.73,32000.0,23.1526,23.1599,23.1308,23.1526,32000.0
2011-04-11 13:10:00,31.73,31.74,31.71,31.73,30300.0,23.1526,23.1599,23.1381,23.1526,30300.0
2011-04-11 13:15:00,31.73,31.74,31.7,31.74,29100.0,23.1526,23.1599,23.1308,23.1599,29100.0
2011-04-11 13:20:00,31.73,31.75,31.73,31.73,14100.0,23.1526,23.1672,23.1526,23.1526,14100.0
2011-04-11 13:25:00,31.73,31.74,31.72,31.73,19500.0,23.1526,23.1599,23.1454,23.1526,19500.0
2011-04-11 13:30:00,31.73,31.75,31.73,31.75,14000.0,23.1526,23.1672,23.1526,23.1672,14000.0
2011-04-11 13:35:00,31.74,31.75,31.73,31.73,11400.0,23.1599,23.1672,23.1526,23.1526,11400.0
2011-04-11 13:40:00,31.73,31.75,31.73,31.73,161400.0,23.1526,23.1672,23.1526,23.1526,161400.0
2011-04-11 13:45:00,31.73,31.73,31.71,31.71,15000.0,23.1526,23.1526,23.1381,23.1381,15000.0
2011-04-11 13:50:00,31.71,31.75,31.71,31.75,116200.0,23.1381,23.1672,23.1381,23.1672,116200.0
2011-04-11 13:55:00,31.75,31.75,31.73,31.74,38600.0,23.1672,23.1672,23.1526,23.1599,38600.0
2011-04-11 14:00:00,31.75,31.77,31.73,31.76,58500.0,23.1672,23.1818,23.1526,23.1745,58500.0
2011-04-11 14:05:00,31.76,31.78,31.74,31.74,32100.0,23.1745,23.1891,23.1599,23.1599,32100.0
2011-04-11 14:10:00,31.75,31.75,31.73,31.73,10200.0,23.1672,23.1672,23.1526,23.1526,10200.0
2011-04-11 14:15:00,31.73,31.75,31.7,31.75,28500.0,23.1526,23.1672,23.1308,23.1672,28500.0
2011-04-11 14:20:00,31.75,31.75,31.73,31.75,19500.0,23.1672,23.1672,23.1526,23.1672,19500.0
2011-04-11 14:25:00,31.76,31.77,31.74,31.74,27100.0,23.1745,23.1818,23.1599,23.1599,27100.0
2011-04-11 14:30:00,31.74,31.75,31.72,31.72,21400.0,23.1599,23.1672,23.1454,23.1454,21400.0
2011-04-11 14:35:00,31.72,31.76,31.72,31.75,30800.0,23.1454,23.1745,23.1454,23.1672,30800.0
2011-04-11 14:40:00,31.74,31.76,31.73,31.75,40300.0,23.1599,23.1745,23.1526,23.1672,40300.0
2011-04-11 14:45:00,31.75,31.76,31.74,31.76,16900.0,23.1672,23.1745,23.1599,23.1745,16900.0
2011-04-11 14:50:00,31.76,31.79,31.76,31.77,33200.0,23.1745,23.1964,23.1745,23.1818,33200.0
2011-04-11 14:55:00,31.77,31.78,31.74,31.77,29400.0,23.1818,23.1891,23.1599,23.1818,29400.0
2011-04-11 15:00:00,31.77,31.79,31.7,31.71,55600.0,23.1818,23.1964,23.1308,23.1381,55600.0
2011-04-11 15:05:00,31.71,31.76,31.71,31.75,48800.0,23.1381,23.1745,23.1381,23.1672,48800.0
2011-04-11 15:10:00,31.74,31.77,31.71,31.73,114000.0,23.1599,23.1818,23.1381,23.1526,114000.0
2011-04-11 15:15:00,31.74,31.74,31.69,31.7,68300.0,23.1599,23.1599,23.1235,23.1308,68300.0
2011-04-11 15:20:00,31.7,31.73,31.7,31.71,29900.0,23.1308,23.1526,23.1308,23.1381,29900.0
2011-04-11 15:25:00,31.71,31.72,31.71,31.71,22400.0,23.1381,23.1454,23.1381,23.1381,22400.0
2011-04-11 15:30:00,31.71,31.76,31.71,31.74,41600.0,23.1381,23.1745,23.1381,23.1599,41600.0
2011-04-11 15:35:00,31.73,31.74,31.73,31.73,83400.0,23.1526,23.1599,23.1526,23.1526,83400.0
2011-04-11 15:40:00,31.73,31.74,31.71,31.73,79000.0,23.1526,23.1599,23.1381,23.1526,79000.0
2011-04-11 15:45:00,31.73,31.78,31.72,31.78,119600.0,23.1526,23.1891,23.1454,23.1891,119600.0
2011-04-11 15:50:00,31.78,31.79,31.74,31.78,183600.0,23.1891,23.1964,23.1599,23.1891,183600.0
2011-04-11 15:55:00,31.78,31.79,31.75,31.77,290500.0,23.1891,23.1964,23.1672,23.1818,290500.0
2011-04-12 09:30:00,31.66,31.66,31.36,31.37,80700.0,23.1016,23.1016,22.8827,22.89,80700.0
2011-04-12 09:35:00,31.38,31.5,31.37,31.44,82300.0,22.8973,22.9848,22.89,22.941,82300.0
2011-04-12 09:40:00,31.44,31.51,31.43,31.49,60800.0,22.941,22.9921,22.9337,22.9775,60800.0
2011-04-12 09:45:00,31.49,31.51,31.46,31.46,25500.0,22.9775,22.9921,22.9556,22.9556,25500.0
2011-04-12 09:50:00,31.45,31.49,31.42,31.45,33900.0,22.9483,22.9775,22.9264,22.9483,33900.0
2011-04-12 09:55:00,31.44,31.45,31.39,31.39,32200.0,22.941,22.9483,22.9046,22.9046,32200.0
2011-04-12 10:00:00,31.39,31.42,31.38,31.4,51200.0,22.9046,22.9264,22.8973,22.9119,51200.0
2011-04-12 10:05:00,31.4,31.43,31.35,31.41,29800.0,22.9119,22.9337,22.8754,22.9192,29800.0
2011-04-12 10:10:00,31.41,31.43,31.37,31.38,53400.0,22.9192,22.9337,22.89,22.8973,53400.0
2011-04-12 10:15:00,31.39,31.42,31.38,31.4,48500.0,22.9046,22.9264,22.8973,22.9119,48500.0
2011-04-12 10:20:00,31.4,31.41,31.39,31.39,124000.0,22.9119,22.9192,22.9046,22.9046,124000.0
2011-04-12 10:25:00,31.39,31.42,31.34,31.38,34800.0,22.9046,22.9264,22.8681,22.8973,34800.0
2011-04-12 10:30:00,31.38,31.39,31.35,31.37,27300.0,22.8973,22.9046,22.8754,22.89,27300.0
2011-04-12 10:35:00,31.37,31.37,31.33,31.35,36300.0,22.89,22.89,22.8608,22.8754,36300.0
2011-04-12 10:40:00,31.35,31.4,31.34,31.39,30400.0,22.8754,22.9119,22.8681,22.9046,30400.0
2011-04-12 10:45:00,31.39,31.4,31.31,31.32,57200.0,22.9046,22.9119,22.8462,22.8535,57200.0
2011-04-12 10:50:00,31.33,31.35,31.31,31.33,34800.0,22.8608,22.8754,22.8462,22.8608,34800.0
2011-04-12 10:55:00,31.33,31.34,31.3,31.32,56300.0,22.8608,22.8681,22.8389,22.8535,56300.0
2011-04-12 11:00:00,31.33,31.36,31.33,31.35,66600.0,22.8608,22.8827,22.8608,22.8754,66600.0
2011-04-12 11:05:00,31.35,31.37,31.34,31.36,33000.0,22.8754,22.89,22.8681,22.8827,33000.0
2011-04-12 11:10:00,31.37,31.41,31.36,31.41,45400.0,22.89,22.9192,22.8827,22.9192,45400.0
2011-04-12 11:15:00,31.4,31.41,31.37,31.38,41300.0,22.9119,22.9192,22.89,22.8973,41300.0
2011-04-12 11:20:00,31.39,31.43,31.39,31.43,15400.0,22.9046,22.9337,22.9046,22.9337,15400.0
2011-04-12 11:25:00,31.43,31.43,31.36,31.37,19800.0,22.9337,22.9337,22.8827,22.89,19800.0
2011-04-12 11:30:00,31.37,31.38,31.36,31.38,18100.0,22.89,22.8973,22.8827,22.8973,18100.0
2011-04-12 11:35:00,31.39,31.41,31.38,31.41,16000.0,22.9046,22.9192,22.8973,22.9192,16000.0
2011-04-12 11:40:00,31.41,31.43,31.4,31.43,16500.0,22.9192,22.9337,22.9119,22.9337,16500.0
2011-04-12 11:45:00,31.43,31.43,31.42,31.43,3100.0,22.9337,22.9337,22.9264,22.9337,3100.0
2011-04-12 11:50:00,31.43,31.43,31.41,31.41,18900.0,22.9337,22.9337,22.9192,22.9192,18900.0
2011-04-12 11:55:00,31.42,31.43,31.42,31.43,16000.0,22.9264,22.9337,22.9264,22.9337,16000.0
2011-04-12 12:00:00,31.44,31.45,31.43,31.44,13300.0,22.941,22.9483,22.9337,22.941,13300.0
2011-04-12 12:05:00,31.44,31.44,31.42,31.42,25000.0,22.941,22.941,22.9264,22.9264,25000.0
2011-04-12 12:10:00,31.42,31.43,31.41,31.43,17700.0,22.9264,22.9337,22.9192,22.9337,17700.0
2011-04-12 12:15:00,31.43,31.45,31.43,31.43,12900.0,22.9337,22.9483,22.9337,22.9337,12900.0
2011-04-12 12:20:00,31.44,31.44,31.42,31.43,8000.0,22.941,22.941,22.9264,22.9337,8000.0
2011-04-12 12:25:00,31.43,31.43,31.42,31.43,4100.0,22.9337,22.9337,22.9264,22.9337,4100.0
2011-04-12 12:30:00,31.43,31.43,31.4,31.4,14100.0,22.9337,22.9337,22.9119,22.9119,14100.0
2011-04-12 12:35:00,31.4,31.44,31.39,31.44,27600.0,22.9119,22.941,22.9046,22.941,27600.0
2011-04-12 12:40:00,31.44,31.47,31.43,31.47,12600.0,22.941,22.9629,22.9337,22.9629,12600.0
2011-04-12 12:45:00,31.47,31.49,31.46,31.49,36200.0,22.9629,22.9775,22.9556,22.9775,36200.0
2011-04-12 12:50:00,31.49,31.51,31.48,31.49,25300.0,22.9775,22.9921,22.9702,22.9775,25300.0
2011-04-12 12:55:00,31.48,31.49,31.48,31.49,6400.0,22.9702,22.9775,22.9702,22.9775,6400.0
2011-04-12 13:00:00,31.48,31.52,31.48,31.52,43700.0,22.9702,22.9994,22.9702,22.9994,43700.0
2011-04-12 13:05:00,31.53,31.56,31.53,31.54,76300.0,23.0067,23.0286,23.0067,23.014,76300.0
2011-04-12 13:10:00,31.54,31.56,31.52,31.53,44900.0,23.014,23.0286,22.9994,23.0067,44900.0
2011-04-12 13:15:00,31.52,31.54,31.51,31.53,33500.0,22.9994,23.014,22.9921,23.0067,33500.0
2011-04-12 13:20:00,31.53,31.53,31.52,31.53,5800.0,23.0067,23.0067,22.9994,23.0067,5800.0
2011-04-12 13:25:00,31.52,31.58,31.52,31.58,23700.0,22.9994,23.0432,22.9994,23.0432,23700.0
2011-04-12 13:30:00,31.57,31.58,31.57,31.58,31000.0,23.0359,23.0432,23.0359,23.0432,31000.0
2011-04-12 13:35:00,31.58,31.58,31.56,31.57,54300.0,23.0432,23.0432,23.0286,23.0359,54300.0
2011-04-12 13:40:00,31.56,31.57,31.52,31.53,63100.0,23.0286,23.0359,22.9994,23.0067,63100.0
2011-04-12 13:45:00,31.53,31.57,31.52,31.54,111200.0,23.0067,23.0359,22.9994,23.014,111200.0
2011-04-12 13:50:00,31.54,31.6,31.54,31.6,38800.0,23.014,23.0578,23.014,23.0578,38800.0
2011-04-12 13:55:00,31.59,31.64,31.59,31.62,27700.0,23.0505,23.087,23.0505,23.0724,27700.0
2011-04-12 14:00:00,31.61,31.63,31.61,31.63,17000.0,23.0651,23.0797,23.0651,23.0797,17000.0
2011-04-12 14:05:00,31.63,31.67,31.61,31.67,28900.0,23.0797,23.1089,23.0651,23.1089,28900.0
2011-04-12 14:10:00,31.67,31.67,31.64,31.65,23000.0,23.1089,23.1089,23.087,23.0943,23000.0
2011-04-12 14:15:00,31.65,31.68,31.64,31.67,14800.0,23.0943,23.1162,23.087,23.1089,14800.0
2011-04-12 14:20:00,31.68,31.7,31.67,31.7,19400.0,23.1162,23.1308,23.1089,23.1308,19400.0
2011-04-12 14:25:00,31.69,31.71,31.68,31.71,21700.0,23.1235,23.1381,23.1162,23.1381,21700.0
2011-04-12 14:30:00,31.71,31.71,31.68,31.68,26900.0,23.1381,23.1381,23.1162,23.1162,26900.0
2011-04-12 14:35:00,31.68,31.69,31.67,31.68,33600.0,23.1162,23.1235,23.1089,23.1162,33600.0
2011-04-12 14:40:00,31.69,31.7,31.68,31.69,30200.0,23.1235,23.1308,23.1162,23.1235,30200.0
2011-04-12 14:45:00,31.69,31.72,31.69,31.7,64400.0,23.1235,23.1454,23.1235,23.1308,64400.0
2011-04-12 14:50:00,31.7,31.7,31.69,31.7,37200.0,23.1308,23.1308,23.1235,23.1308,37200.0
2011-04-12 14:55:00,31.7,31.72,31.68,31.71,78500.0,23.1308,23.1454,23.1162,23.1381,78500.0
2011-04-12 15:00:00,31.71,31.71,31.65,31.65,52800.0,23.1381,23.1381,23.0943,23.0943,52800.0
2011-04-12 15:05:00,31.66,31.68,31.65,31.68,23700.0,23.1016,23.1162,23.0943,23.1162,23700.0
2011-04-12 15:10:00,31.68,31.68,31.67,31.67,19500.0,23.1162,23.1162,23.1089,23.1089,19500.0
2011-04-12 15:15:00,31.68,31.68,31.67,31.67,19800.0,23.1162,23.1162,23.1089,23.1089,19800.0
2011-04-12 15:20:00,31.67,31.67,31.64,31.64,49000.0,23.1089,23.1089,23.087,23.087,49000.0
2011-04-12 15:25:00,31.64,31.65,31.63,31.64,37900.0,23.087,23.0943,23.0797,23.087,37900.0
2011-04-12 15:30:00,31.64,31.65,31.62,31.63,59300.0,23.087,23.0943,23.0724,23.0797,59300.0
2011-04-12 15:35:00,31.64,31.64,31.62,31.62,35600.0,23.087,23.087,23.0724,23.0724,35600.0
2011-04-12 15:40:00,31.63,31.63,31.61,31.62,42100.0,23.0797,23.0797,23.0651,23.0724,42100.0
2011-04-12 15:45:00,31.62,31.63,31.6,31.62,72300.0,23.0724,23.0797,23.0578,23.0724,72300.0
2011-04-12 15:50:00,31.63,31.66,31.62,31.64,99600.0,23.0797,23.1016,23.0724,23.087,99600.0
2011-04-12 15:55:00,31.64,31.65,31.61,31.62,118100.0,23.087,23.0943,23.0651,23.0724,118100.0
2011-04-13 09:30:00,31.8,31.85,31.69,31.69,92300.0,23.2037,23.2402,23.1235,23.1235,92300.0
2011-04-13 09:35:00,31.68,31.83,31.66,31.83,48100.0,23.1162,23.2256,23.1016,23.2256,48100.0
2011-04-13 09:40:00,31.82,31.83,31.7,31.74,57700.0,23.2183,23.2256,23.1308,23.1599,57700.0
2011-04-13 09:45:00,31.75,31.79,31.7,31.71,57000.0,23.1672,23.1964,23.1308,23.1381,57000.0
2011-04-13 09:50:00,31.71,31.77,31.7,31.76,42400.0,23.1381,23.1818,23.1308,23.1745,42400.0
2011-04-13 09:55:00,31.76,31.77,31.74,31.75,35400.0,23.1745,23.1818,23.1599,23.1672,35400.0
2011-04-13 10:00:00,31.75,31.76,31.73,31.73,37600.0,23.1672,23.1745,23.1526,23.1526,37600.0
2011-04-13 10:05:00,31.73,31.73,31.69,31.7,33100.0,23.1526,23.1526,23.1235,23.1308,33100.0
2011-04-13 10:10:00,31.7,31.71,31.7,31.71,32600.0,23.1308,23.1381,23.1308,23.1381,32600.0
2011-04-13 10:15:00,31.7,31.73,31.7,31.73,37400.0,23.1308,23.1526,23.1308,23.1526,37400.0
2011-04-13 10:20:00,31.73,31.79,31.72,31.79,42600.0,23.1526,23.1964,23.1454,23.1964,42600.0
2011-04-13 10:25:00,31.79,31.84,31.77,31.84,37500.0,23.1964,23.2329,23.1818,23.2329,37500.0
2011-04-13 10:30:00,31.84,31.84,31.77,31.77,30600.0,23.2329,23.2329,23.1818,23.1818,30600.0
2011-04-13 10:35:00,31.77,31.82,31.77,31.81,63100.0,23.1818,23.2183,23.1818,23.211,63100.0
2011-04-13 10:40:00,31.81,31.82,31.77,31.79,46400.0,23.211,23.2183,23.1818,23.1964,46400.0
2011-04-13 10:45:00,31.78,31.81,31.78,31.8,25100.0,23.1891,23.211,23.1891,23.2037,25100.0
2011-04-13 10:50:00,31.8,31.85,31.8,31.81,46300.0,23.2037,23.2402,23.2037,23.211,46300.0
2011-04-13 10:55:00,31.82,31.82,31.79,31.8,20800.0,23.2183,23.2183,23.1964,23.2037,20800.0
2011-04-13 11:00:00,31.79,31.8,31.78,31.78,29500.0,23.1964,23.2037,23.1891,23.1891,29500.0
2011-04-13 11:05:00,31.78,31.8,31.78,31.79,45800.0,23.1891,23.2037,23.1891,23.1964,45800.0
2011-04-13 11:10:00,31.78,31.79,31.78,31.78,20700.0,23.1891,23.1964,23.1891,23.1891,20700.0
2011-04-13 11:15:00,31.78,31.87,31.78,31.87,101600.0,23.1891,23.2548,23.1891,23.2548,101600.0
2011-04-13 11:20:00,31.86,31.87,31.8,31.8,42100.0,23.2475,23.2548,23.2037,23.2037,42100.0
2011-04-13 11:25:00,31.8,31.81,31.79,31.81,46200.0,23.2037,23.211,23.1964,23.211,46200.0
2011-04-13 11:30:00,31.8,31.81,31.79,31.8,24600.0,23.2037,23.211,23.1964,23.2037,24600.0
2011-04-13 11:35:00,31.81,31.83,31.77,31.79,188100.0,23.211,23.2256,23.1818,23.1964,188100.0
2011-04-13 11:40:00,31.79,31.81,31.78,31.8,68500.0,23.1964,23.211,23.1891,23.2037,68500.0
2011-04-13 11:45:00,31.8,31.8,31.79,31.79,14100.0,23.2037,23.2037,23.1964,23.1964,14100.0
2011-04-13 11:50:00,31.8,31.82,31.79,31.81,27900.0,23.2037,23.2183,23.1964,23.211,27900.0
2011-04-13 11:55:00,31.81,31.83,31.79,31.79,67600.0,23.211,23.2256,23.1964,23.1964,67600.0
2011-04-13 12:00:00,31.8,31.81,31.79,31.8,194800.0,23.2037,23.211,23.1964,23.2037,194800.0
2011-04-13 12:05:00,31.8,31.81,31.79,31.81,25300.0,23.2037,23.211,23.1964,23.211,25300.0
2011-04-13 12:10:00,31.81,31.81,31.8,31.8,4900.0,23.211,23.211,23.2037,23.2037,4900.0
2011-04-13 12:15:00,31.8,31.82,31.8,31.81,11600.0,23.2037,23.2183,23.2037,23.211,11600.0
2011-04-13 12:20:00,31.81,31.82,31.79,31.8,28900.0,23.211,23.2183,23.1964,23.2037,28900.0
2011-04-13 12:25:00,31.79,31.81,31.79,31.81,17900.0,23.1964,23.211,23.1964,23.211,17900.0
2011-04-13 12:30:00,31.8,31.81,31.79,31.81,34100.0,23.2037,23.211,23.1964,23.211,34100.0
2011-04-13 12:35:00,31.8,31.81,31.78,31.8,81000.0,23.2037,23.211,23.1891,23.2037,81000.0
2011-04-13 12:40:00,31.8,31.81,31.78,31.79,40900.0,23.2037,23.211,23.1891,23.1964,40900.0
2011-04-13 12:45:00,31.79,31.81,31.78,31.8,52100.0,23.1964,23.211,23.1891,23.2037,52100.0
2011-04-13 12:50:00,31.8,31.81,31.8,31.8,13500.0,23.2037,23.211,23.2037,23.2037,13500.0
2011-04-13 12:55:00,31.8,31.81,31.79,31.8,24700.0,23.2037,23.211,23.1964,23.2037,24700.0
2011-04-13 13:00:00,31.79,31.85,31.79,31.84,68700.0,23.1964,23.2402,23.1964,23.2329,68700.0
2011-04-13 13:05:00,31.84,31.85,31.81,31.81,15600.0,23.2329,23.2402,23.211,23.211,15600.0
2011-04-13 13:10:00,31.81,31.83,31.8,31.8,19000.0,23.211,23.2256,23.2037,23.2037,19000.0
2011-04-13 13:15:00,31.8,31.81,31.8,31.81,23300.0,23.2037,23.211,23.2037,23.211,23300.0
2011-04-13 13:20:00,31.8,31.84,31.8,31.83,30500.0,23.2037,23.2329,23.2037,23.2256,30500.0
2011-04-13 13:25:00,31.82,31.86,31.82,31.85,62300.0,23.2183,23.2475,23.2183,23.2402,62300.0
2011-04-13 13:30:00,31.85,31.86,31.83,31.84,36500.0,23.2402,23.2475,23.2256,23.2329,36500.0
2011-04-13 13:35:00,31.83,31.84,31.81,31.81,26700.0,23.2256,23.2329,23.211,23.211,26700.0
2011-04-13 13:40:00,31.81,31.84,31.81,31.82,33400.0,23.211,23.2329,23.211,23.2183,33400.0
2011-04-13 13:45:00,31.82,31.83,31.8,31.8,27700.0,23.2183,23.2256,23.2037,23.2037,27700.0
2011-04-13 13:50:00,31.81,31.83,31.8,31.81,67900.0,23.211,23.2256,23.2037,23.211,67900.0
2011-04-13 13:55:00,31.81,31.83,31.8,31.8,70900.0,23.211,23.2256,23.2037,23.2037,70900.0
2011-04-13 14:00:00,31.8,31.86,31.8,31.82,76000.0,23.2037,23.2475,23.2037,23.2183,76000.0
2011-04-13 14:05:00,31.82,31.82,31.78,31.79,84900.0,23.2183,23.2183,23.1891,23.1964,84900.0
2011-04-13 14:10:00,31.78,31.82,31.75,31.76,110600.0,23.1891,23.2183,23.1672,23.1745,110600.0
2011-04-13 14:15:00,31.77,31.77,31.74,31.76,50300.0,23.1818,23.1818,23.1599,23.1745,50300.0
2011-04-13 14:20:00,31.76,31.81,31.76,31.8,36600.0,23.1745,23.211,23.1745,23.2037,36600.0
2011-04-13 14:25:00,31.81,31.85,31.79,31.84,42600.0,23.211,23.2402,23.1964,23.2329,42600.0
2011-04-13 14:30:00,31.83,31.84,31.81,31.82,36300.0,23.2256,23.2329,23.211,23.2183,36300.0
2011-04-13 14:35:00,31.82,31.83,31.81,31.81,42500.0,23.2183,23.2256,23.211,23.211,42500.0
2011-04-13 14:40:00,31.82,31.88,31.82,31.87,45200.0,23.2183,23.2621,23.2183,23.2548,45200.0
2011-04-13 14:45:00,31.87,31.88,31.82,31.82,119600.0,23.2548,23.2621,23.2183,23.2183,119600.0
2011-04-13 14:50:00,31.82,31.82,31.8,31.8,24000.0,23.2183,23.2183,23.2037,23.2037,24000.0
2011-04-13 14:55:00,31.8,31.81,31.79,31.79,70800.0,23.2037,23.211,23.1964,23.1964,70800.0
2011-04-13 15:00:00,31.79,31.86,31.78,31.82,88300.0,23.1964,23.2475,23.1891,23.2183,88300.0
2011-04-13 15:05:00,31.83,31.85,31.8,31.83,74000.0,23.2256,23.2402,23.2037,23.2256,74000.0
2011-04-13 15:10:00,31.83,31.84,31.82,31.82,23700.0,23.2256,23.2329,23.2183,23.2183,23700.0
2011-04-13 15:15:00,31.82,31.84,31.78,31.82,70200.0,23.2183,23.2329,23.1891,23.2183,70200.0
2011-04-13 15:20:00,31.82,31.82,31.8,31.81,22700.0,23.2183,23.2183,23.2037,23.211,22700.0
2011-04-13 15:25:00,31.81,31.83,31.79,31.8,44500.0,23.211,23.2256,23.1964,23.2037,44500.0
2011-04-13 15:30:00,31.8,31.8,31.78,31.78,47400.0,23.2037,23.2037,23.1891,23.1891,47400.0
2011-04-13 15:35:00,31.78,31.81,31.78,31.81,51700.0,23.1891,23.211,23.1891,23.211,51700.0
2011-04-13 15:40:00,31.8,31.81,31.8,31.8,60300.0,23.2037,23.211,23.2037,23.2037,60300.0
2011-04-13 15:45:00,31.81,31.81,31.77,31.81,266300.0,23.211,23.211,23.1818,23.211,266300.0
2011-04-13 15:50:00,31.8,31.83,31.8,31.82,186300.0,23.2037,23.2256,23.2037,23.2183,186300.0
2011-04-13 15:55:00,31.82,31.86,31.8,31.81,422700.0,23.2183,23.2475,23.2037,23.211,422700.0
2011-04-14 09:30:00,31.58,31.63,31.51,31.55,48900.0,23.0432,23.0797,22.9921,23.0213,48900.0
2011-04-14 09:35:00,31.57,31.63,31.46,31.46,36800.0,23.0359,23.0797,22.9556,22.9556,36800.0
2011-04-14 09:40:00,31.46,31.49,31.37,31.39,53200.0,22.9556,22.9775,22.89,22.9046,53200.0
2011-04-14 09:45:00,31.39,31.41,31.3,31.31,57000.0,22.9046,22.9192,22.8389,22.8462,57000.0
2011-04-14 09:50:00,31.32,31.35,31.29,31.3,70700.0,22.8535,22.8754,22.8316,22.8389,70700.0
2011-04-14 09:55:00,31.3,31.36,31.29,31.36,55600.0,22.8389,22.8827,22.8316,22.8827,55600.0
2011-04-14 10:00:00,31.36,31.38,31.3,31.37,52500.0,22.8827,22.8973,22.8389,22.89,52500.0
2011-04-14 10:05:00,31.38,31.41,31.3,31.33,114700.0,22.8973,22.9192,22.8389,22.8608,114700.0
2011-04-14 10:10:00,31.34,31.37,31.3,31.3,52100.0,22.8681,22.89,22.8389,22.8389,52100.0
2011-04-14 10:15:00,31.31,31.37,31.29,31.35,81900.0,22.8462,22.89,22.8316,22.8754,81900.0
2011-04-14 10:20:00,31.36,31.39,31.34,31.35,74900.0,22.8827,22.9046,22.8681,22.8754,74900.0
2011-04-14 10:25:00,31.35,31.42,31.33,31.39,36900.0,22.8754,22.9264,22.8608,22.9046,36900.0
2011-04-14 10:30:00,31.4,31.45,31.39,31.4,48400.0,22.9119,22.9483,22.9046,22.9119,48400.0
2011-04-14 10:35:00,31.41,31.42,31.38,31.39,43000.0,22.9192,22.9264,22.8973,22.9046,43000.0
2011-04-14 10:40:00,31.4,31.4,31.35,31.38,21500.0,22.9119,22.9119,22.8754,22.8973,21500.0
2011-04-14 10:45:00,31.38,31.4,31.38,31.39,19100.0,22.8973,22.9119,22.8973,22.9046,19100.0
2011-04-14 10:50:00,31.39,31.45,31.38,31.41,46800.0,22.9046,22.9483,22.8973,22.9192,46800.0
2011-04-14 10:55:00,31.41,31.43,31.38,31.38,22100.0,22.9192,22.9337,22.8973,22.8973,22100.0
2011-04-14 11:00:00,31.39,31.42,31.37,31.4,36900.0,22.9046,22.9264,22.89,22.9119,36900.0
2011-04-14 11:05:00,31.41,31.43,31.38,31.38,51300.0,22.9192,22.9337,22.8973,22.8973,51300.0
2011-04-14 11:10:00,31.38,31.39,31.34,31.38,47000.0,22.8973,22.9046,22.8681,22.8973,47000.0
2011-04-14 11:15:00,31.38,31.45,31.38,31.45,70400.0,22.8973,22.9483,22.8973,22.9483,70400.0
2011-04-14 11:20:00,31.45,31.46,31.44,31.44,18000.0,22.9483,22.9556,22.941,22.941,18000.0
2011-04-14 11:25:00,31.44,31.48,31.44,31.48,30200.0,22.941,22.9702,22.941,22.9702,30200.0
2011-04-14 11:30:00,31.48,31.5,31.44,31.44,16400.0,22.9702,22.9848,22.941,22.941,16400.0
2011-04-14 11:35:00,31.44,31.45,31.41,31.45,17100.0,22.941,22.9483,22.9192,22.9483,17100.0
2011-04-14 11:40:00,31.44,31.45,31.41,31.42,82300.0,22.941,22.9483,22.9192,22.9264,82300.0
2011-04-14 11:45:00,31.42,31.46,31.42,31.45,15000.0,22.9264,22.9556,22.9264,22.9483,15000.0
2011-04-14 11:50:00,31.45,31.45,31.42,31.43,33900.0,22.9483,22.9483,22.9264,22.9337,33900.0
2011-04-14 11:55:00,31.43,31.44,31.41,31.44,22900.0,22.9337,22.941,22.9192,22.941,22900.0
2011-04-14 12:00:00,31.44,31.47,31.43,31.47,38400.0,22.941,22.9629,22.9337,22.9629,38400.0
2011-04-14 12:05:00,31.47,31.47,31.45,31.45,18300.0,22.9629,22.9629,22.9483,22.9483,18300.0
2011-04-14 12:10:00,31.45,31.49,31.45,31.48,19400.0,22.9483,22.9775,22.9483,22.9702,19400.0
2011-04-14 12:15:00,31.48,31.49,31.43,31.43,14000.0,22.9702,22.9775,22.9337,22.9337,14000.0
2011-04-14 12:20:00,31.42,31.45,31.41,31.42,19400.0,22.9264,22.9483,22.9192,22.9264,19400.0
2011-04-14 12:25:00,31.42,31.43,31.42,31.42,7500.0,22.9264,22.9337,22.9264,22.9264,7500.0
2011-04-14 12:30:00,31.43,31.46,31.42,31.46,25800.0,22.9337,22.9556,22.9264,22.9556,25800.0
2011-04-14 12:35:00,31.46,31.47,31.43,31.43,15000.0,22.9556,22.9629,22.9337,22.9337,15000.0
2011-04-14 12:40:00,31.44,31.47,31.43,31.46,21400.0,22.941,22.9629,22.9337,22.9556,21400.0
2011-04-14 12:45:00,31.47,31.47,31.46,31.46,7000.0,22.9629,22.9629,22.9556,22.9556,7000.0
2011-04-14 12:50:00,31.46,31.47,31.43,31.46,32000.0,22.9556,22.9629,22.9337,22.9556,32000.0
2011-04-14 12:55:00,31.46,31.46,31.45,31.45,13100.0,22.9556,22.9556,22.9483,22.9483,13100.0
2011-04-14 13:00:00,31.45,31.46,31.43,31.45,29600.0,22.9483,22.9556,22.9337,22.9483,29600.0
2011-04-14 13:05:00,31.45,31.46,31.45,31.45,22800.0,22.9483,22.9556,22.9483,22.9483,22800.0
2011-04-14 13:10:00,31.45,31.46,31.44,31.44,23300.0,22.9483,22.9556,22.941,22.941,23300.0
2011-04-14 13:15:00,31.44,31.44,31.41,31.42,37500.0,22.941,22.941,22.9192,22.9264,37500.0
2011-04-14 13:20:00,31.42,31.42,31.4,31.4,28600.0,22.9264,22.9264,22.9119,22.9119,28600.0
2011-04-14 13:25:00,31.4,31.41,31.39,31.4,13100.0,22.9119,22.9192,22.9046,22.9119,13100.0
2011-04-14 13:30:00,31.4,31.41,31.38,31.39,17900.0,22.9119,22.9192,22.8973,22.9046,17900.0
2011-04-14 13:35:00,31.39,31.43,31.38,31.43,22600.0,22.9046,22.9337,22.8973,22.9337,22600.0
2011-04-14 13:40:00,31.42,31.43,31.4,31.4,27400.0,22.9264,22.9337,22.9119,22.9119,27400.0
2011-04-14 13:45:00,31.4,31.41,31.4,31.4,7800.0,22.9119,22.9192,22.9119,22.9119,7800.0
2011-04-14 13:50:00,31.4,31.41,31.36,31.37,30100.0,22.9119,22.9192,22.8827,22.89,30100.0
2011-04-14 13:55:00,31.36,31.39,31.36,31.37,29200.0,22.8827,22.9046,22.8827,22.89,29200.0
2011-04-14 14:00:00,31.37,31.39,31.36,31.36,24200.0,22.89,22.9046,22.8827,22.8827,24200.0
2011-04-14 14:05:00,31.36,31.37,31.36,31.36,10800.0,22.8827,22.89,22.8827,22.8827,10800.0
2011-04-14 14:10:00,31.36,31.36,31.34,31.36,30300.0,22.8827,22.8827,22.8681,22.8827,30300.0
2011-04-14 14:15:00,31.35,31.36,31.35,31.35,17600.0,22.8754,22.8827,22.8754,22.8754,17600.0
2011-04-14 14:20:00,31.35,31.36,31.35,31.35,11600.0,22.8754,22.8827,22.8754,22.8754,11600.0
2011-04-14 14:25:00,31.35,31.36,31.34,31.35,33700.0,22.8754,22.8827,22.8681,22.8754,33700.0
2011-04-14 14:30:00,31.35,31.38,31.34,31.38,33200.0,22.8754,22.8973,22.8681,22.8973,33200.0
2011-04-14 14:35:00,31.38,31.39,31.35,31.35,19400.0,22.8973,22.9046,22.8754,22.8754,19400.0
2011-04-14 14:40:00,31.35,31.35,31.32,31.32,43800.0,22.8754,22.8754,22.8535,22.8535,43800.0
2011-04-14 14:45:00,31.33,31.33,31.32,31.33,29900.0,22.8608,22.8608,22.8535,22.8608,29900.0
2011-04-14 14:50:00,31.32,31.33,31.32,31.32,9500.0,22.8535,22.8608,22.8535,22.8535,9500.0
2011-04-14 14:55:00,31.32,31.35,31.32,31.32,43100.0,22.8535,22.8754,22.8535,22.8535,43100.0
2011-04-14 15:00:00,31.32,31.36,31.32,31.36,35200.0,22.8535,22.8827,22.8535,22.8827,35200.0
2011-04-14 15:05:00,31.36,31.36,31.35,31.35,15300.0,22.8827,22.8827,22.8754,22.8754,15300.0
2011-04-14 15:10:00,31.35,31.36,31.33,31.36,76200.0,22.8754,22.8827,22.8608,22.8827,76200.0
2011-04-14 15:15:00,31.36,31.36,31.35,31.35,34400.0,22.8827,22.8827,22.8754,22.8754,34400.0
2011-04-14 15:20:00,31.35,31.36,31.34,31.34,35200.0,22.8754,22.8827,22.8681,22.8681,35200.0
2011-04-14 15:25:00,31.34,31.38,31.33,31.38,93700.0,22.8681,22.8973,22.8608,22.8973,93700.0
2011-04-14 15:30:00,31.38,31.38,31.35,31.35,41700.0,22.8973,22.8973,22.8754,22.8754,41700.0
2011-04-14 15:35:00,31.35,31.36,31.35,31.36,43200.0,22.8754,22.8827,22.8754,22.8827,43200.0
2011-04-14 15:40:00,31.36,31.38,31.35,31.37,91000.0,22.8827,22.8973,22.8754,22.89,91000.0
2011-04-14 15:45:00,31.37,31.39,31.35,31.39,142200.0,22.89,22.9046,22.8754,22.9046,142200.0
2011-04-14 15:50:00,31.38,31.4,31.38,31.4,99100.0,22.8973,22.9119,22.8973,22.9119,99100.0
2011-04-14 15:55:00,31.4,31.41,31.38,31.39,290100.0,22.9119,22.9192,22.8973,22.9046,290100.0
2011-04-15 09:30:00,31.46,31.57,31.45,31.56,393900.0,22.9556,23.0359,22.9483,23.0286,393900.0
2011-04-15 09:35:00,31.56,31.57,31.5,31.5,47900.0,23.0286,23.0359,22.9848,22.9848,47900.0
2011-04-15 09:40:00,31.5,31.52,31.5,31.5,72900.0,22.9848,22.9994,22.9848,22.9848,72900.0
2011-04-15 09:45:00,31.5,31.51,31.42,31.44,41800.0,22.9848,22.9921,22.9264,22.941,41800.0
2011-04-15 09:50:00,31.44,31.5,31.44,31.46,53800.0,22.941,22.9848,22.941,22.9556,53800.0
2011-04-15 09:55:00,31.46,31.51,31.45,31.5,56200.0,22.9556,22.9921,22.9483,22.9848,56200.0
2011-04-15 10:00:00,31.49,31.56,31.49,31.53,67600.0,22.9775,23.0286,22.9775,23.0067,67600.0
2011-04-15 10:05:00,31.54,31.55,31.45,31.48,55000.0,23.014,23.0213,22.9483,22.9702,55000.0
2011-04-15 10:10:00,31.48,31.54,31.48,31.53,47700.0,22.9702,23.014,22.9702,23.0067,47700.0
2011-04-15 10:15:00,31.52,31.53,31.46,31.5,60600.0,22.9994,23.0067,22.9556,22.9848,60600.0
2011-04-15 10:20:00,31.49,31.5,31.46,31.48,98600.0,22.9775,22.9848,22.9556,22.9702,98600.0
2011-04-15 10:25:00,31.48,31.52,31.48,31.52,38400.0,22.9702,22.9994,22.9702,22.9994,38400.0
2011-04-15 10:30:00,31.52,31.52,31.48,31.5,91600.0,22.9994,22.9994,22.9702,22.9848,91600.0
2011-04-15 10:35:00,31.49,31.5,31.48,31.49,23600.0,22.9775,22.9848,22.9702,22.9775,23600.0
2011-04-15 10:40:00,31.49,31.49,31.48,31.49,13700.0,22.9775,22.9775,22.9702,22.9775,13700.0
2011-04-15 10:45:00,31.49,31.54,31.48,31.52,41000.0,22.9775,23.014,22.9702,22.9994,41000.0
2011-04-15 10:50:00,31.52,31.55,31.5,31.51,45900.0,22.9994,23.0213,22.9848,22.9921,45900.0
2011-04-15 10:55:00,31.51,31.52,31.48,31.49,33500.0,22.9921,22.9994,22.9702,22.9775,33500.0
2011-04-15 11:00:00,31.49,31.53,31.49,31.53,28500.0,22.9775,23.0067,22.9775,23.0067,28500.0
2011-04-15 11:05:00,31.53,31.53,31.48,31.48,28500.0,23.0067,23.0067,22.9702,22.9702,28500.0
2011-04-15 11:10:00,31.48,31.49,31.44,31.46,46300.0,22.9702,22.9775,22.941,22.9556,46300.0
2011-04-15 11:15:00,31.46,31.5,31.45,31.5,26200.0,22.9556,22.9848,22.9483,22.9848,26200.0
2011-04-15 11:20:00,31.5,31.54,31.5,31.54,36500.0,22.9848,23.014,22.9848,23.014,36500.0
2011-04-15 11:25:00,31.54,31.55,31.5,31.52,30900.0,23.014,23.0213,22.9848,22.9994,30900.0
2011-04-15 11:30:00,31.52,31.54,31.51,31.52,29000.0,22.9994,23.014,22.9921,22.9994,29000.0
2011-04-15 11:35:00,31.52,31.52,31.5,31.51,16700.0,22.9994,22.9994,22.9848,22.9921,16700.0
2011-04-15 11:40:00,31.51,31.53,31.5,31.52,22500.0,22.9921,23.0067,22.9848,22.9994,22500.0
2011-04-15 11:45:00,31.53,31.55,31.51,31.51,27000.0,23.0067,23.0213,22.9921,22.9921,27000.0
2011-04-15 11:50:00,31.51,31.55,31.51,31.54,28100.0,22.9921,23.0213,22.9921,23.014,28100.0
2011-04-15 11:55:00,31.54,31.57,31.5,31.5,42000.0,23.014,23.0359,22.9848,22.9848,42000.0
2011-04-15 12:00:00,31.5,31.52,31.49,31.5,76300.0,22.9848,22.9994,22.9775,22.9848,76300.0
2011-04-15 12:05:00,31.49,31.52,31.49,31.52,133800.0,22.9775,22.9994,22.9775,22.9994,133800.0
2011-04-15 12:10:00,31.52,31.55,31.52,31.54,49700.0,22.9994,23.0213,22.9994,23.014,49700.0
2011-04-15 12:15:00,31.53,31.56,31.5,31.5,96000.0,23.0067,23.0286,22.9848,22.9848,96000.0
2011-04-15 12:20:00,31.51,31.52,31.49,31.52,80100.0,22.9921,22.9994,22.9775,22.9994,80100.0
2011-04-15 12:25:00,31.52,31.53,31.51,31.53,16300.0,22.9994,23.0067,22.9921,23.0067,16300.0
2011-04-15 12:30:00,31.53,31.54,31.52,31.53,14400.0,23.0067,23.014,22.9994,23.0067,14400.0
2011-04-15 12:35:00,31.53,31.54,31.52,31.53,14700.0,23.0067,23.014,22.9994,23.0067,14700.0
2011-04-15 12:40:00,31.54,31.55,31.54,31.55,13100.0,23.014,23.0213,23.014,23.0213,13100.0
2011-04-15 12:45:00,31.55,31.59,31.55,31.58,32000.0,23.0213,23.0505,23.0213,23.0432,32000.0
2011-04-15 12:50:00,31.57,31.59,31.56,31.57,33100.0,23.0359,23.0505,23.0286,23.0359,33100.0
2011-04-15 12:55:00,31.57,31.61,31.57,31.6,26400.0,23.0359,23.0651,23.0359,23.0578,26400.0
2011-04-15 13:00:00,31.6,31.63,31.6,31.61,24000.0,23.0578,23.0797,23.0578,23.0651,24000.0
2011-04-15 13:05:00,31.61,31.62,31.6,31.62,10100.0,23.0651,23.0724,23.0578,23.0724,10100.0
2011-04-15 13:10:00,31.62,31.64,31.62,31.62,20200.0,23.0724,23.087,23.0724,23.0724,20200.0
2011-04-15 13:15:00,31.62,31.63,31.6,31.62,22800.0,23.0724,23.0797,23.0578,23.0724,22800.0
2011-04-15 13:20:00,31.63,31.63,31.6,31.61,22700.0,23.0797,23.0797,23.0578,23.0651,22700.0
2011-04-15 13:25:00,31.61,31.63,31.61,31.62,14500.0,23.0651,23.0797,23.0651,23.0724,14500.0
2011-04-15 13:30:00,31.62,31.62,31.59,31.6,19900.0,23.0724,23.0724,23.0505,23.0578,19900.0
2011-04-15 13:35:00,31.6,31.62,31.59,31.61,23900.0,23.0578,23.0724,23.0505,23.0651,23900.0
2011-04-15 13:40:00,31.61,31.64,31.6,31.61,21200.0,23.0651,23.087,23.0578,23.0651,21200.0
2011-04-15 13:45:00,31.62,31.64,31.58,31.58,46000.0,23.0724,23.087,23.0432,23.0432,46000.0
2011-04-15 13:50:00,31.59,31.59,31.56,31.57,19100.0,23.0505,23.0505,23.0286,23.0359,19100.0
2011-04-15 13:55:00,31.56,31.57,31.55,31.55,26800.0,23.0286,23.0359,23.0213,23.0213,26800.0
2011-04-15 14:00:00,31.56,31.56,31.55,31.56,18600.0,23.0286,23.0286,23.0213,23.0286,18600.0
2011-04-15 14:05:00,31.56,31.56,31.53,31.56,35700.0,23.0286,23.0286,23.0067,23.0286,35700.0
2011-04-15 14:10:00,31.56,31.56,31.53,31.54,17700.0,23.0286,23.0286,23.0067,23.014,17700.0
2011-04-15 14:15:00,31.54,31.54,31.53,31.54,17500.0,23.014,23.014,23.0067,23.014,17500.0
2011-04-15 14:20:00,31.54,31.55,31.53,31.54,53500.0,23.014,23.0213,23.0067,23.014,53500.0
2011-04-15 14:25:00,31.54,31.57,31.54,31.56,35700.0,23.014,23.0359,23.014,23.0286,35700.0
2011-04-15 14:30:00,31.56,31.58,31.53,31.53,50700.0,23.0286,23.0432,23.0067,23.0067,50700.0
2011-04-15 14:35:00,31.54,31.54,31.51,31.51,16900.0,23.014,23.014,22.9921,22.9921,16900.0
2011-04-15 14:40:00,31.51,31.55,31.51,31.55,20200.0,22.9921,23.0213,22.9921,23.0213,20200.0
2011-04-15 14:45:00,31.55,31.55,31.53,31.53,35800.0,23.0213,23.0213,23.0067,23.0067,35800.0
2011-04-15 14:50:00,31.54,31.54,31.53,31.54,21100.0,23.014,23.014,23.0067,23.014,21100.0
2011-04-15 14:55:00,31.54,31.55,31.53,31.55,22800.0,23.014,23.0213,23.0067,23.0213,22800.0
2011-04-15 15:00:00,31.55,31.55,31.54,31.55,25200.0,23.0213,23.0213,23.014,23.0213,25200.0
2011-04-15 15:05:00,31.55,31.55,31.53,31.54,31000.0,23.0213,23.0213,23.0067,23.014,31000.0
2011-04-15 15:10:00,31.53,31.54,31.5,31.52,60500.0,23.0067,23.014,22.9848,22.9994,60500.0
2011-04-15 15:15:00,31.51,31.52,31.49,31.52,33400.0,22.9921,22.9994,22.9775,22.9994,33400.0
2011-04-15 15:20:00,31.52,31.52,31.46,31.48,96600.0,22.9994,22.9994,22.9556,22.9702,96600.0
2011-04-15 15:25:00,31.47,31.49,31.44,31.48,56600.0,22.9629,22.9775,22.941,22.9702,56600.0
2011-04-15 15:30:00,31.49,31.49,31.46,31.46,54500.0,22.9775,22.9775,22.9556,22.9556,54500.0
2011-04-15 15:35:00,31.47,31.47,31.39,31.4,159400.0,22.9629,22.9629,22.9046,22.9119,159400.0
2011-04-15 15:40:00,31.4,31.4,31.35,31.35,73100.0,22.9119,22.9119,22.8754,22.8754,73100.0
2011-04-15 15:45:00,31.35,31.38,31.34,31.38,97900.0,22.8754,22.8973,22.8681,22.8973,97900.0
2011-04-15 15:50:00,31.38,31.4,31.37,31.38,87400.0,22.8973,22.9119,22.89,22.8973,87400.0
2011-04-15 15:55:00,31.37,31.42,31.37,31.42,207100.0,22.89,22.9264,22.89,22.9264,207100.0
2011-04-18 09:30:00,31.04,31.06,30.95,30.97,122600.0,22.6492,22.6638,22.5835,22.5981,122600.0
2011-04-18 09:35:00,30.95,31.09,30.92,31.05,88100.0,22.5835,22.6857,22.5616,22.6565,88100.0
2011-04-18 09:40:00,31.04,31.12,30.97,31.01,54700.0,22.6492,22.7075,22.5981,22.6273,54700.0
2011-04-18 09:45:00,31.01,31.07,30.99,31.06,42700.0,22.6273,22.6711,22.6127,22.6638,42700.0
2011-04-18 09:50:00,31.06,31.06,30.96,30.98,66800.0,22.6638,22.6638,22.5908,22.6054,66800.0
2011-04-18 09:55:00,30.97,30.98,30.87,30.87,40400.0,22.5981,22.6054,22.5251,22.5251,40400.0
2011-04-18 10:00:00,30.88,30.95,30.86,30.89,62900.0,22.5324,22.5835,22.5178,22.5397,62900.0
2011-04-18 10:05:00,30.89,30.9,30.81,30.87,103400.0,22.5397,22.547,22.4813,22.5251,103400.0
2011-04-18 10:10:00,30.88,30.92,30.86,30.88,57200.0,22.5324,22.5616,22.5178,22.5324,57200.0
2011-04-18 10:15:00,30.88,31.0,30.87,31.0,56800.0,22.5324,22.62,22.5251,22.62,56800.0
2011-04-18 10:20:00,30.99,31.05,30.95,30.95,77100.0,22.6127,22.6565,22.5835,22.5835,77100.0
2011-04-18 10:25:00,30.94,30.98,30.91,30.92,44400.0,22.5762,22.6054,22.5543,22.5616,44400.0
2011-04-18 10:30:00,30.92,30.97,30.9,30.94,54400.0,22.5616,22.5981,22.547,22.5762,54400.0
2011-04-18 10:35:00,30.93,31.01,30.93,31.0,38500.0,22.5689,22.6273,22.5689,22.62,38500.0
2011-04-18 10:40:00,31.01,31.02,30.98,31.0,56800.0,22.6273,22.6346,22.6054,22.62,56800.0
2011-04-18 10:45:00,31.0,31.01,30.96,31.01,48200.0,22.62,22.6273,22.5908,22.6273,48200.0
2011-04-18 10:50:00,31.0,31.01,30.94,30.97,76000.0,22.62,22.6273,22.5762,22.5981,76000.0
2011-04-18 10:55:00,30.97,30.97,30.94,30.95,36500.0,22.5981,22.5981,22.5762,22.5835,36500.0
2011-04-18 11:00:00,30.95,30.99,30.93,30.93,47900.0,22.5835,22.6127,22.5689,22.5689,47900.0
2011-04-18 11:05:00,30.93,30.97,30.92,30.96,44200.0,22.5689,22.5981,22.5616,22.5908,44200.0
2011-04-18 11:10:00,30.96,31.0,30.95,30.98,46000.0,22.5908,22.62,22.5835,22.6054,46000.0
2011-04-18 11:15:00,30.97,31.0,30.95,30.96,39500.0,22.5981,22.62,22.5835,22.5908,39500.0
2011-04-18 11:20:00,30.95,30.99,30.95,30.97,20800.0,22.5835,22.6127,22.5835,22.5981,20800.0
2011-04-18 11:25:00,30.98,31.01,30.98,30.99,57200.0,22.6054,22.6273,22.6054,22.6127,57200.0
2011-04-18 11:30:00,31.0,31.04,30.98,31.0,44600.0,22.62,22.6492,22.6054,22.62,44600.0
2011-04-18 11:35:00,31.01,31.04,31.0,31.02,17100.0,22.6273,22.6492,22.62,22.6346,17100.0
2011-04-18 11:40:00,31.02,31.02,30.99,31.01,6900.0,22.6346,22.6346,22.6127,22.6273,6900.0
2011-04-18 11:45:00,31.01,31.07,31.01,31.07,34500.0,22.6273,22.6711,22.6273,22.6711,34500.0
2011-04-18 11:50:00,31.08,31.1,31.08,31.09,21700.0,22.6784,22.693,22.6784,22.6857,21700.0
2011-04-18 11:55:00,31.09,31.12,31.04,31.04,28100.0,22.6857,22.7075,22.6492,22.6492,28100.0
2011-04-18 12:00:00,31.04,31.06,31.01,31.06,27600.0,22.6492,22.6638,22.6273,22.6638,27600.0
2011-04-18 12:05:00,31.06,31.09,31.06,31.09,12300.0,22.6638,22.6857,22.6638,22.6857,12300.0
2011-04-18 12:10:00,31.09,31.1,31.06,31.08,26600.0,22.6857,22.693,22.6638,22.6784,26600.0
2011-04-18 12:15:00,31.08,31.08,31.02,31.02,12600.0,22.6784,22.6784,22.6346,22.6346,12600.0
2011-04-18 12:20:00,31.03,31.03,31.0,31.01,19700.0,22.6419,22.6419,22.62,22.6273,19700.0
2011-04-18 12:25:00,31.01,31.04,30.99,31.04,52700.0,22.6273,22.6492,22.6127,22.6492,52700.0
2011-04-18 12:30:00,31.03,31.05,31.01,31.01,32400.0,22.6419,22.6565,22.6273,22.6273,32400.0
2011-04-18 12:35:00,31.0,31.05,30.99,31.05,26900.0,22.62,22.6565,22.6127,22.6565,26900.0
2011-04-18 12:40:00,31.05,31.05,31.0,31.0,26300.0,22.6565,22.6565,22.62,22.62,26300.0
2011-04-18 12:45:00,31.01,31.03,31.0,31.01,31600.0,22.6273,22.6419,22.62,22.6273,31600.0
2011-04-18 12:50:00,31.01,31.01,31.0,31.01,3600.0,22.6273,22.6273,22.62,22.6273,3600.0
2011-04-18 12:55:00,31.0,31.02,31.0,31.02,11200.0,22.62,22.6346,22.62,22.6346,11200.0
2011-04-18 13:00:00,31.02,31.02,31.0,31.02,12900.0,22.6346,22.6346,22.62,22.6346,12900.0
2011-04-18 13:05:00,31.02,31.02,31.0,31.0,21300.0,22.6346,22.6346,22.62,22.62,21300.0
2011-04-18 13:10:00,31.01,31.01,31.0,31.01,22600.0,22.6273,22.6273,22.62,22.6273,22600.0
2011-04-18 13:15:00,31.01,31.01,30.99,31.01,39300.0,22.6273,22.6273,22.6127,22.6273,39300.0
2011-04-18 13:20:00,31.01,31.02,31.0,31.01,11900.0,22.6273,22.6346,22.62,22.6273,11900.0
2011-04-18 13:25:00,31.02,31.02,31.0,31.01,22300.0,22.6346,22.6346,22.62,22.6273,22300.0
2011-04-18 13:30:00,31.01,31.03,31.01,31.03,19000.0,22.6273,22.6419,22.6273,22.6419,19000.0
2011-04-18 13:35:00,31.03,31.03,30.99,30.99,42500.0,22.6419,22.6419,22.6127,22.6127,42500.0
2011-04-18 13:40:00,30.99,31.03,30.99,31.02,18300.0,22.6127,22.6419,22.6127,22.6346,18300.0
2011-04-18 13:45:00,31.03,31.04,31.02,31.04,14600.0,22.6419,22.6492,22.6346,22.6492,14600.0
2011-04-18 13:50:00,31.04,31.07,31.03,31.06,33000.0,22.6492,22.6711,22.6419,22.6638,33000.0
2011-04-18 13:55:00,31.06,31.08,31.05,31.07,25400.0,22.6638,22.6784,22.6565,22.6711,25400.0
2011-04-18 14:00:00,31.07,31.08,31.05,31.06,18800.0,22.6711,22.6784,22.6565,22.6638,18800.0
2011-04-18 14:05:00,31.06,31.1,31.05,31.1,51500.0,22.6638,22.693,22.6565,22.693,51500.0
2011-04-18 14:10:00,31.1,31.13,31.09,31.13,24700.0,22.693,22.7148,22.6857,22.7148,24700.0
2011-04-18 14:15:00,31.13,31.14,31.1,31.1,42900.0,22.7148,22.7221,22.693,22.693,42900.0
2011-04-18 14:20:00,31.1,31.1,31.07,31.08,27700.0,22.693,22.693,22.6711,22.6784,27700.0
2011-04-18 14:25:00,31.09,31.09,31.08,31.08,6400.0,22.6857,22.6857,22.6784,22.6784,6400.0
2011-04-18 14:30:00,31.09,31.13,31.09,31.12,66700.0,22.6857,22.7148,22.6857,22.7075,66700.0
2011-04-18 14:35:00,31.13,31.17,31.12,31.17,52800.0,22.7148,22.744,22.7075,22.744,52800.0
2011-04-18 14:40:00,31.16,31.18,31.13,31.13,39500.0,22.7367,22.7513,22.7148,22.7148,39500.0
2011-04-18 14:45:00,31.14,31.17,31.12,31.14,39200.0,22.7221,22.744,22.7075,22.7221,39200.0
2011-04-18 14:50:00,31.15,31.15,31.1,31.15,29300.0,22.7294,22.7294,22.693,22.7294,29300.0
2011-04-18 14:55:00,31.15,31.18,31.15,31.15,67800.0,22.7294,22.7513,22.7294,22.7294,67800.0
2011-04-18 15:00:00,31.15,31.16,31.15,31.16,40800.0,22.7294,22.7367,22.7294,22.7367,40800.0
2011-04-18 15:05:00,31.16,31.17,31.15,31.16,49100.0,22.7367,22.744,22.7294,22.7367,49100.0
2011-04-18 15:10:00,31.15,31.18,31.15,31.18,49000.0,22.7294,22.7513,22.7294,22.7513,49000.0
2011-04-18 15:15:00,31.18,31.26,31.17,31.24,77400.0,22.7513,22.8097,22.744,22.7951,77400.0
2011-04-18 15:20:00,31.24,31.27,31.23,31.25,63400.0,22.7951,22.817,22.7878,22.8024,63400.0
2011-04-18 15:25:00,31.25,31.27,31.23,31.26,62600.0,22.8024,22.817,22.7878,22.8097,62600.0
2011-04-18 15:30:00,31.26,31.3,31.24,31.29,90900.0,22.8097,22.8389,22.7951,22.8316,90900.0
2011-04-18 15:35:00,31.29,31.3,31.26,31.3,106400.0,22.8316,22.8389,22.8097,22.8389,106400.0
2011-04-18 15:40:00,31.29,31.3,31.26,31.26,69100.0,22.8316,22.8389,22.8097,22.8097,69100.0
2011-04-18 15:45:00,31.26,31.29,31.21,31.27,137300.0,22.8097,22.8316,22.7732,22.817,137300.0
2011-04-18 15:50:00,31.28,31.28,31.22,31.26,141700.0,22.8243,22.8243,22.7805,22.8097,141700.0
2011-04-18 15:55:00,31.26,31.29,31.26,31.28,129700.0,22.8097,22.8316,22.8097,22.8243,129700.0
2011-04-19 09:30:00,31.35,31.35,31.19,31.29,72100.0,22.8754,22.8754,22.7586,22.8316,72100.0
2011-04-19 09:35:00,31.28,31.33,31.22,31.28,65800.0,22.8243,22.8608,22.7805,22.8243,65800.0
2011-04-19 09:40:00,31.28,31.3,31.27,31.3,29500.0,22.8243,22.8389,22.817,22.8389,29500.0
2011-04-19 09:45:00,31.29,31.3,31.24,31.26,43400.0,22.8316,22.8389,22.7951,22.8097,43400.0
2011-04-19 09:50:00,31.26,31.26,31.2,31.23,32800.0,22.8097,22.8097,22.7659,22.7878,32800.0
2011-04-19 09:55:00,31.23,31.25,31.22,31.22,40300.0,22.7878,22.8024,22.7805,22.7805,40300.0
2011-04-19 10:00:00,31.23,31.23,31.14,31.15,77900.0,22.7878,22.7878,22.7221,22.7294,77900.0
2011-04-19 10:05:00,31.15,31.2,31.15,31.18,38500.0,22.7294,22.7659,22.7294,22.7513,38500.0
2011-04-19 10:10:00,31.18,31.21,31.15,31.15,57000.0,22.7513,22.7732,22.7294,22.7294,57000.0
2011-04-19 10:15:00,31.16,31.21,31.14,31.19,36500.0,22.7367,22.7732,22.7221,22.7586,36500.0
2011-04-19 10:20:00,31.19,31.21,31.17,31.2,19000.0,22.7586,22.7732,22.744,22.7659,19000.0
2011-04-19 10:25:00,31.2,31.21,31.2,31.2,24100.0,22.7659,22.7732,22.7659,22.7659,24100.0
2011-04-19 10:30:00,31.2,31.21,31.12,31.12,42900.0,22.7659,22.7732,22.7075,22.7075,42900.0
2011-04-19 10:35:00,31.12,31.13,31.06,31.06,28800.0,22.7075,22.7148,22.6638,22.6638,28800.0
2011-04-19 10:40:00,31.06,31.1,31.04,31.05,60700.0,22.6638,22.693,22.6492,22.6565,60700.0
2011-04-19 10:45:00,31.05,31.12,31.04,31.11,76800.0,22.6565,22.7075,22.6492,22.7002,76800.0
2011-04-19 10:50:00,31.11,31.14,31.11,31.12,22900.0,22.7002,22.7221,22.7002,22.7075,22900.0
2011-04-19 10:55:00,31.11,31.16,31.11,31.15,44300.0,22.7002,22.7367,22.7002,22.7294,44300.0
2011-04-19 11:00:00,31.15,31.16,31.11,31.15,55600.0,22.7294,22.7367,22.7002,22.7294,55600.0
2011-04-19 11:05:00,31.16,31.18,31.14,31.17,39000.0,22.7367,22.7513,22.7221,22.744,39000.0
2011-04-19 11:10:00,31.17,31.19,31.14,31.15,20600.0,22.744,22.7586,22.7221,22.7294,20600.0
2011-04-19 11:15:00,31.15,31.16,31.14,31.14,14500.0,22.7294,22.7367,22.7221,22.7221,14500.0
2011-04-19 11:20:00,31.14,31.17,31.13,31.14,34800.0,22.7221,22.744,22.7148,22.7221,34800.0
2011-04-19 11:25:00,31.14,31.15,31.13,31.15,25200.0,22.7221,22.7294,22.7148,22.7294,25200.0
2011-04-19 11:30:00,31.15,31.15,31.13,31.15,19600.0,22.7294,22.7294,22.7148,22.7294,19600.0
2011-04-19 11:35:00,31.15,31.17,31.13,31.15,27800.0,22.7294,22.744,22.7148,22.7294,27800.0
2011-04-19 11:40:00,31.15,31.15,31.12,31.14,21000.0,22.7294,22.7294,22.7075,22.7221,21000.0
2011-04-19 11:45:00,31.13,31.15,31.13,31.15,14900.0,22.7148,22.7294,22.7148,22.7294,14900.0
2011-04-19 11:50:00,31.15,31.17,31.14,31.16,23300.0,22.7294,22.744,22.7221,22.7367,23300.0
2011-04-19 11:55:00,31.15,31.15,31.13,31.14,32500.0,22.7294,22.7294,22.7148,22.7221,32500.0
2011-04-19 12:00:00,31.13,31.15,31.13,31.15,19600.0,22.7148,22.7294,22.7148,22.7294,19600.0
2011-04-19 12:05:00,31.15,31.16,31.14,31.16,14600.0,22.7294,22.7367,22.7221,22.7367,14600.0
2011-04-19 12:10:00,31.16,31.16,31.14,31.16,27900.0,22.7367,22.7367,22.7221,22.7367,27900.0
2011-04-19 12:15:00,31.16,31.17,31.16,31.16,20700.0,22.7367,22.744,22.7367,22.7367,20700.0
2011-04-19 12:20:00,31.16,31.17,31.16,31.16,13900.0,22.7367,22.744,22.7367,22.7367,13900.0
2011-04-19 12:25:00,31.16,31.19,31.16,31.19,39200.0,22.7367,22.7586,22.7367,22.7586,39200.0
2011-04-19 12:30:00,31.18,31.2,31.17,31.2,28900.0,22.7513,22.7659,22.744,22.7659,28900.0
2011-04-19 12:35:00,31.19,31.2,31.19,31.19,12800.0,22.7586,22.7659,22.7586,22.7586,12800.0
2011-04-19 12:40:00,31.2,31.21,31.19,31.2,35100.0,22.7659,22.7732,22.7586,22.7659,35100.0
2011-04-19 12:45:00,31.2,31.2,31.15,31.16,30600.0,22.7659,22.7659,22.7294,22.7367,30600.0
2011-04-19 12:50:00,31.16,31.2,31.16,31.18,19300.0,22.7367,22.7659,22.7367,22.7513,19300.0
2011-04-19 12:55:00,31.17,31.19,31.15,31.16,26900.0,22.744,22.7586,22.7294,22.7367,26900.0
2011-04-19 13:00:00,31.17,31.18,31.15,31.17,42900.0,22.744,22.7513,22.7294,22.744,42900.0
2011-04-19 13:05:00,31.17,31.19,31.15,31.16,33400.0,22.744,22.7586,22.7294,22.7367,33400.0
2011-04-19 13:10:00,31.16,31.18,31.15,31.18,18700.0,22.7367,22.7513,22.7294,22.7513,18700.0
2011-04-19 13:15:00,31.18,31.19,31.15,31.15,58700.0,22.7513,22.7586,22.7294,22.7294,58700.0
2011-04-19 13:20:00,31.16,31.16,31.13,31.13,65200.0,22.7367,22.7367,22.7148,22.7148,65200.0
2011-04-19 13:25:00,31.14,31.16,31.13,31.16,45800.0,22.7221,22.7367,22.7148,22.7367,45800.0
2011-04-19 13:30:00,31.15,31.15,31.12,31.15,80500.0,22.7294,22.7294,22.7075,22.7294,80500.0
2011-04-19 13:35:00,31.15,31.17,31.14,31.16,32400.0,22.7294,22.744,22.7221,22.7367,32400.0
2011-04-19 13:40:00,31.17,31.22,31.16,31.21,65300.0,22.744,22.7805,22.7367,22.7732,65300.0
2011-04-19 13:45:00,31.21,31.23,31.2,31.22,24000.0,22.7732,22.7878,22.7659,22.7805,24000.0
2011-04-19 13:50:00,31.23,31.23,31.18,31.19,48100.0,22.7878,22.7878,22.7513,22.7586,48100.0
2011-04-19 13:55:00,31.19,31.2,31.15,31.18,20200.0,22.7586,22.7659,22.7294,22.7513,20200.0
2011-04-19 14:00:00,31.18,31.21,31.18,31.2,30900.0,22.7513,22.7732,22.7513,22.7659,30900.0
2011-04-19 14:05:00,31.2,31.21,31.19,31.2,22700.0,22.7659,22.7732,22.7586,22.7659,22700.0
2011-04-19 14:10:00,31.2,31.21,31.19,31.2,27700.0,22.7659,22.7732,22.7586,22.7659,27700.0
2011-04-19 14:15:00,31.2,31.22,31.2,31.21,8100.0,22.7659,22.7805,22.7659,22.7732,8100.0
2011-04-19 14:20:00,31.21,31.22,31.17,31.18,25300.0,22.7732,22.7805,22.744,22.7513,25300.0
2011-04-19 14:25:00,31.17,31.17,31.14,31.15,48700.0,22.744,22.744,22.7221,22.7294,48700.0
2011-04-19 14:30:00,31.15,31.15,31.12,31.13,24400.0,22.7294,22.7294,22.7075,22.7148,24400.0
2011-04-19 14:35:00,31.14,31.16,31.13,31.15,29200.0,22.7221,22.7367,22.7148,22.7294,29200.0
2011-04-19 14:40:00,31.16,31.17,31.14,31.14,28600.0,22.7367,22.744,22.7221,22.7221,28600.0
2011-04-19 14:45:00,31.14,31.15,31.12,31.13,51500.0,22.7221,22.7294,22.7075,22.7148,51500.0
2011-04-19 14:50:00,31.14,31.17,31.13,31.17,30400.0,22.7221,22.744,22.7148,22.744,30400.0
2011-04-19 14:55:00,31.17,31.17,31.15,31.17,26700.0,22.744,22.744,22.7294,22.744,26700.0
2011-04-19 15:00:00,31.17,31.2,31.16,31.17,72000.0,22.744,22.7659,22.7367,22.744,72000.0
2011-04-19 15:05:00,31.17,31.2,31.14,31.19,82100.0,22.744,22.7659,22.7221,22.7586,82100.0
2011-04-19 15:10:00,31.19,31.2,31.15,31.15,31900.0,22.7586,22.7659,22.7294,22.7294,31900.0
2011-04-19 15:15:00,31.15,31.16,31.14,31.15,51000.0,22.7294,22.7367,22.7221,22.7294,51000.0
2011-04-19 15:20:00,31.15,31.15,31.13,31.14,29100.0,22.7294,22.7294,22.7148,22.7221,29100.0
2011-04-19 15:25:00,31.14,31.15,31.1,31.12,48000.0,22.7221,22.7294,22.693,22.7075,48000.0
2011-04-19 15:30:00,31.12,31.12,31.09,31.11,67500.0,22.7075,22.7075,22.6857,22.7002,67500.0
2011-04-19 15:35:00,31.11,31.12,31.09,31.09,43100.0,22.7002,22.7075,22.6857,22.6857,43100.0
2011-04-19 15:40:00,31.1,31.11,31.07,31.09,79000.0,22.693,22.7002,22.6711,22.6857,79000.0
2011-04-19 15:45:00,31.09,31.1,31.08,31.08,76000.0,22.6857,22.693,22.6784,22.6784,76000.0
2011-04-19 15:50:00,31.09,31.11,31.07,31.07,207700.0,22.6857,22.7002,22.6711,22.6711,207700.0
2011-04-19 15:55:00,31.08,31.1,31.03,31.04,460700.0,22.6784,22.693,22.6419,22.6492,460700.0
2011-04-20 09:30:00,31.36,31.51,31.33,31.34,69800.0,22.8827,22.9921,22.8608,22.8681,69800.0
2011-04-20 09:35:00,31.35,31.37,31.22,31.3,118000.0,22.8754,22.89,22.7805,22.8389,118000.0
2011-04-20 09:40:00,31.3,31.33,31.23,31.25,42500.0,22.8389,22.8608,22.7878,22.8024,42500.0
2011-04-20 09:45:00,31.26,31.29,31.25,31.28,52200.0,22.8097,22.8316,22.8024,22.8243,52200.0
2011-04-20 09:50:00,31.29,31.31,31.28,31.3,85100.0,22.8316,22.8462,22.8243,22.8389,85100.0
2011-04-20 09:55:00,31.3,31.36,31.3,31.35,54900.0,22.8389,22.8827,22.8389,22.8754,54900.0
2011-04-20 10:00:00,31.35,31.42,31.34,31.41,71100.0,22.8754,22.9264,22.8681,22.9192,71100.0
2011-04-20 10:05:00,31.41,31.41,31.36,31.37,56800.0,22.9192,22.9192,22.8827,22.89,56800.0
2011-04-20 10:10:00,31.37,31.39,31.35,31.38,48600.0,22.89,22.9046,22.8754,22.8973,48600.0
2011-04-20 10:15:00,31.38,31.4,31.38,31.38,35200.0,22.8973,22.9119,22.8973,22.8973,35200.0
2011-04-20 10:20:00,31.37,31.38,31.37,31.37,6800.0,22.89,22.8973,22.89,22.89,6800.0
2011-04-20 10:25:00,31.38,31.38,31.29,31.3,52500.0,22.8973,22.8973,22.8316,22.8389,52500.0
2011-04-20 10:30:00,31.3,31.31,31.27,31.28,30800.0,22.8389,22.8462,22.817,22.8243,30800.0
2011-04-20 10:35:00,31.29,31.3,31.29,31.3,34700.0,22.8316,22.8389,22.8316,22.8389,34700.0
2011-04-20 10:40:00,31.3,31.31,31.29,31.3,18400.0,22.8389,22.8462,22.8316,22.8389,18400.0
2011-04-20 10:45:00,31.29,31.3,31.26,31.27,27800.0,22.8316,22.8389,22.8097,22.817,27800.0
2011-04-20 10:50:00,31.26,31.3,31.25,31.28,75500.0,22.8097,22.8389,22.8024,22.8243,75500.0
2011-04-20 10:55:00,31.28,31.3,31.28,31.3,48200.0,22.8243,22.8389,22.8243,22.8389,48200.0
2011-04-20 11:00:00,31.3,31.3,31.29,31.29,44900.0,22.8389,22.8389,22.8316,22.8316,44900.0
2011-04-20 11:05:00,31.29,31.31,31.28,31.29,43700.0,22.8316,22.8462,22.8243,22.8316,43700.0
2011-04-20 11:10:00,31.29,31.31,31.29,31.3,47100.0,22.8316,22.8462,22.8316,22.8389,47100.0
2011-04-20 11:15:00,31.3,31.31,31.29,31.3,13200.0,22.8389,22.8462,22.8316,22.8389,13200.0
2011-04-20 11:20:00,31.3,31.3,31.29,31.29,7100.0,22.8389,22.8389,22.8316,22.8316,7100.0
2011-04-20 11:25:00,31.29,31.31,31.29,31.31,13700.0,22.8316,22.8462,22.8316,22.8462,13700.0
2011-04-20 11:30:00,31.31,31.31,31.29,31.29,17900.0,22.8462,22.8462,22.8316,22.8316,17900.0
2011-04-20 11:35:00,31.3,31.31,31.29,31.3,11300.0,22.8389,22.8462,22.8316,22.8389,11300.0
2011-04-20 11:40:00,31.3,31.3,31.29,31.3,4800.0,22.8389,22.8389,22.8316,22.8389,4800.0
2011-04-20 11:45:00,31.3,31.31,31.29,31.31,13300.0,22.8389,22.8462,22.8316,22.8462,13300.0
2011-04-20 11:50:00,31.31,31.33,31.3,31.31,47100.0,22.8462,22.8608,22.8389,22.8462,47100.0
2011-04-20 11:55:00,31.31,31.32,31.29,31.3,37700.0,22.8462,22.8535,22.8316,22.8389,37700.0
2011-04-20 12:00:00,31.3,31.31,31.29,31.29,11300.0,22.8389,22.8462,22.8316,22.8316,11300.0
2011-04-20 12:05:00,31.29,31.31,31.29,31.3,18700.0,22.8316,22.8462,22.8316,22.8389,18700.0
2011-04-20 12:10:00,31.29,31.3,31.29,31.29,9900.0,22.8316,22.8389,22.8316,22.8316,9900.0
2011-04-20 12:15:00,31.3,31.3,31.29,31.29,7300.0,22.8389,22.8389,22.8316,22.8316,7300.0
2011-04-20 12:20:00,31.3,31.3,31.29,31.29,28000.0,22.8389,22.8389,22.8316,22.8316,28000.0
2011-04-20 12:25:00,31.3,31.31,31.29,31.29,23800.0,22.8389,22.8462,22.8316,22.8316,23800.0
2011-04-20 12:30:00,31.3,31.31,31.29,31.29,39300.0,22.8389,22.8462,22.8316,22.8316,39300.0
2011-04-20 12:35:00,31.3,31.3,31.29,31.29,15800.0,22.8389,22.8389,22.8316,22.8316,15800.0
2011-04-20 12:40:00,31.29,31.3,31.29,31.3,6800.0,22.8316,22.8389,22.8316,22.8389,6800.0
2011-04-20 12:45:00,31.3,31.3,31.28,31.28,33800.0,22.8389,22.8389,22.8243,22.8243,33800.0
2011-04-20 12:50:00,31.28,31.3,31.28,31.29,21200.0,22.8243,22.8389,22.8243,22.8316,21200.0
2011-04-20 12:55:00,31.3,31.3,31.28,31.28,23900.0,22.8389,22.8389,22.8243,22.8243,23900.0
2011-04-20 13:00:00,31.28,31.28,31.24,31.27,33200.0,22.8243,22.8243,22.7951,22.817,33200.0
2011-04-20 13:05:00,31.26,31.32,31.26,31.29,65400.0,22.8097,22.8535,22.8097,22.8316,65400.0
2011-04-20 13:10:00,31.3,31.3,31.26,31.26,9900.0,22.8389,22.8389,22.8097,22.8097,9900.0
2011-04-20 13:15:00,31.26,31.27,31.24,31.25,21600.0,22.8097,22.817,22.7951,22.8024,21600.0
2011-04-20 13:20:00,31.24,31.26,31.24,31.25,15500.0,22.7951,22.8097,22.7951,22.8024,15500.0
2011-04-20 13:25:00,31.25,31.25,31.24,31.25,11600.0,22.8024,22.8024,22.7951,22.8024,11600.0
2011-04-20 13:30:00,31.25,31.25,31.24,31.24,12400.0,22.8024,22.8024,22.7951,22.7951,12400.0
2011-04-20 13:35:00,31.24,31.24,31.21,31.22,17300.0,22.7951,22.7951,22.7732,22.7805,17300.0
2011-04-20 13:40:00,31.23,31.25,31.22,31.24,14200.0,22.7878,22.8024,22.7805,22.7951,14200.0
2011-04-20 13:45:00,31.23,31.23,31.22,31.23,8500.0,22.7878,22.7878,22.7805,22.7878,8500.0
2011-04-20 13:50:00,31.23,31.27,31.23,31.26,11300.0,22.7878,22.817,22.7878,22.8097,11300.0
2011-04-20 13:55:00,31.26,31.27,31.26,31.26,8500.0,22.8097,22.817,22.8097,22.8097,8500.0
2011-04-20 14:00:00,31.27,31.27,31.23,31.24,22100.0,22.817,22.817,22.7878,22.7951,22100.0
2011-04-20 14:05:00,31.23,31.23,31.17,31.17,45200.0,22.7878,22.7878,22.744,22.744,45200.0
2011-04-20 14:10:00,31.18,31.18,31.17,31.18,7500.0,22.7513,22.7513,22.744,22.7513,7500.0
2011-04-20 14:15:00,31.18,31.18,31.16,31.16,20600.0,22.7513,22.7513,22.7367,22.7367,20600.0
2011-04-20 14:20:00,31.16,31.17,31.16,31.17,13100.0,22.7367,22.744,22.7367,22.744,13100.0
2011-04-20 14:25:00,31.16,31.17,31.15,31.15,16100.0,22.7367,22.744,22.7294,22.7294,16100.0
2011-04-20 14:30:00,31.15,31.17,31.15,31.16,24800.0,22.7294,22.744,22.7294,22.7367,24800.0
2011-04-20 14:35:00,31.16,31.17,31.13,31.16,119700.0,22.7367,22.744,22.7148,22.7367,119700.0
2011-04-20 14:40:00,31.16,31.17,31.13,31.15,99000.0,22.7367,22.744,22.7148,22.7294,99000.0
2011-04-20 14:45:00,31.15,31.17,31.11,31.12,79100.0,22.7294,22.744,22.7002,22.7075,79100.0
2011-04-20 14:50:00,31.12,31.12,31.11,31.12,9700.0,22.7075,22.7075,22.7002,22.7075,9700.0
2011-04-20 14:55:00,31.12,31.13,31.11,31.12,42700.0,22.7075,22.7148,22.7002,22.7075,42700.0
2011-04-20 15:00:00,31.12,31.13,31.1,31.13,33600.0,22.7075,22.7148,22.693,22.7148,33600.0
2011-04-20 15:05:00,31.12,31.14,31.11,31.12,36800.0,22.7075,22.7221,22.7002,22.7075,36800.0
2011-04-20 15:10:00,31.13,31.14,31.11,31.14,33100.0,22.7148,22.7221,22.7002,22.7221,33100.0
2011-04-20 15:15:00,31.14,31.19,31.13,31.19,102300.0,22.7221,22.7586,22.7148,22.7586,102300.0
2011-04-20 15:20:00,31.19,31.19,31.12,31.13,82400.0,22.7586,22.7586,22.7075,22.7148,82400.0
2011-04-20 15:25:00,31.13,31.16,31.12,31.16,51000.0,22.7148,22.7367,22.7075,22.7367,51000.0
2011-04-20 15:30:00,31.16,31.16,31.12,31.16,90900.0,22.7367,22.7367,22.7075,22.7367,90900.0
2011-04-20 15:35:00,31.16,31.17,31.15,31.16,38700.0,22.7367,22.744,22.7294,22.7367,38700.0
2011-04-20 15:40:00,31.16,31.19,31.16,31.19,89700.0,22.7367,22.7586,22.7367,22.7586,89700.0
2011-04-20 15:45:00,31.19,31.21,31.16,31.16,82300.0,22.7586,22.7732,22.7367,22.7367,82300.0
2011-04-20 15:50:00,31.15,31.18,31.14,31.16,114700.0,22.7294,22.7513,22.7221,22.7367,114700.0
2011-04-20 15:55:00,31.15,31.18,31.15,31.18,190500.0,22.7294,22.7513,22.7294,22.7513,190500.0
2011-04-21 09:30:00,31.3,31.3,31.07,31.11,47600.0,22.8389,22.8389,22.6711,22.7002,47600.0
2011-04-21 09:35:00,31.12,31.21,31.11,31.16,26300.0,22.7075,22.7732,22.7002,22.7367,26300.0
2011-04-21 09:40:00,31.16,31.22,31.14,31.21,30000.0,22.7367,22.7805,22.7221,22.7732,30000.0
2011-04-21 09:45:00,31.21,31.23,31.16,31.19,25400.0,22.7732,22.7878,22.7367,22.7586,25400.0
2011-04-21 09:50:00,31.2,31.24,31.2,31.24,51700.0,22.7659,22.7951,22.7659,22.7951,51700.0
2011-04-21 09:55:00,31.24,31.32,31.24,31.31,22200.0,22.7951,22.8535,22.7951,22.8462,22200.0
2011-04-21 10:00:00,31.3,31.34,31.21,31.31,69500.0,22.8389,22.8681,22.7732,22.8462,69500.0
2011-04-21 10:05:00,31.31,31.38,31.3,31.38,16500.0,22.8462,22.8973,22.8389,22.8973,16500.0
2011-04-21 10:10:00,31.38,31.4,31.37,31.39,23500.0,22.8973,22.9119,22.89,22.9046,23500.0
2011-04-21 10:15:00,31.39,31.48,31.39,31.48,38400.0,22.9046,22.9702,22.9046,22.9702,38400.0
2011-04-21 10:20:00,31.49,31.5,31.48,31.49,22000.0,22.9775,22.9848,22.9702,22.9775,22000.0
2011-04-21 10:25:00,31.49,31.49,31.47,31.48,10800.0,22.9775,22.9775,22.9629,22.9702,10800.0
2011-04-21 10:30:00,31.48,31.51,31.45,31.45,36500.0,22.9702,22.9921,22.9483,22.9483,36500.0
2011-04-21 10:35:00,31.45,31.45,31.4,31.41,34900.0,22.9483,22.9483,22.9119,22.9192,34900.0
2011-04-21 10:40:00,31.4,31.44,31.37,31.42,27000.0,22.9119,22.941,22.89,22.9264,27000.0
2011-04-21 10:45:00,31.42,31.43,31.4,31.41,22200.0,22.9264,22.9337,22.9119,22.9192,22200.0
2011-04-21 10:50:00,31.41,31.43,31.38,31.43,22900.0,22.9192,22.9337,22.8973,22.9337,22900.0
2011-04-21 10:55:00,31.43,31.46,31.43,31.44,23100.0,22.9337,22.9556,22.9337,22.941,23100.0
2011-04-21 11:00:00,31.45,31.45,31.43,31.45,8200.0,22.9483,22.9483,22.9337,22.9483,8200.0
2011-04-21 11:05:00,31.45,31.46,31.43,31.46,19100.0,22.9483,22.9556,22.9337,22.9556,19100.0
2011-04-21 11:10:00,31.45,31.5,31.45,31.48,24700.0,22.9483,22.9848,22.9483,22.9702,24700.0
2011-04-21 11:15:00,31.49,31.5,31.48,31.49,21300.0,22.9775,22.9848,22.9702,22.9775,21300.0
2011-04-21 11:20:00,31.49,31.52,31.48,31.51,21200.0,22.9775,22.9994,22.9702,22.9921,21200.0
2011-04-21 11:25:00,31.52,31.52,31.5,31.52,14500.0,22.9994,22.9994,22.9848,22.9994,14500.0
2011-04-21 11:30:00,31.51,31.56,31.51,31.52,39300.0,22.9921,23.0286,22.9921,22.9994,39300.0
2011-04-21 11:35:00,31.52,31.56,31.52,31.56,9100.0,22.9994,23.0286,22.9994,23.0286,9100.0
2011-04-21 11:40:00,31.56,31.56,31.55,31.56,21000.0,23.0286,23.0286,23.0213,23.0286,21000.0
2011-04-21 11:45:00,31.55,31.6,31.55,31.59,29900.0,23.0213,23.0578,23.0213,23.0505,29900.0
2011-04-21 11:50:00,31.6,31.62,31.58,31.6,39000.0,23.0578,23.0724,23.0432,23.0578,39000.0
2011-04-21 11:55:00,31.6,31.61,31.55,31.56,63400.0,23.0578,23.0651,23.0213,23.0286,63400.0
2011-04-21 12:00:00,31.55,31.59,31.53,31.55,170500.0,23.0213,23.0505,23.0067,23.0213,170500.0
2011-04-21 12:05:00,31.56,31.56,31.54,31.55,34700.0,23.0286,23.0286,23.014,23.0213,34700.0
2011-04-21 12:10:00,31.55,31.58,31.54,31.57,84700.0,23.0213,23.0432,23.014,23.0359,84700.0
2011-04-21 12:15:00,31.57,31.59,31.55,31.59,56500.0,23.0359,23.0505,23.0213,23.0505,56500.0
2011-04-21 12:20:00,31.59,31.59,31.57,31.58,14400.0,23.0505,23.0505,23.0359,23.0432,14400.0
2011-04-21 12:25:00,31.58,31.58,31.55,31.55,21400.0,23.0432,23.0432,23.0213,23.0213,21400.0
2011-04-21 12:30:00,31.55,31.56,31.55,31.56,9000.0,23.0213,23.0286,23.0213,23.0286,9000.0
2011-04-21 12:35:00,31.56,31.56,31.55,31.56,14000.0,23.0286,23.0286,23.0213,23.0286,14000.0
2011-04-21 12:40:00,31.56,31.6,31.55,31.58,28100.0,23.0286,23.0578,23.0213,23.0432,28100.0
2011-04-21 12:45:00,31.58,31.61,31.56,31.6,24300.0,23.0432,23.0651,23.0286,23.0578,24300.0
2011-04-21 12:50:00,31.6,31.62,31.59,31.6,31000.0,23.0578,23.0724,23.0505,23.0578,31000.0
2011-04-21 12:55:00,31.6,31.6,31.55,31.55,48600.0,23.0578,23.0578,23.0213,23.0213,48600.0
2011-04-21 13:00:00,31.56,31.56,31.54,31.54,18600.0,23.0286,23.0286,23.014,23.014,18600.0
2011-04-21 13:05:00,31.55,31.55,31.54,31.55,6500.0,23.0213,23.0213,23.014,23.0213,6500.0
2011-04-21 13:10:00,31.55,31.55,31.54,31.55,11200.0,23.0213,23.0213,23.014,23.0213,11200.0
2011-04-21 13:15:00,31.55,31.56,31.54,31.56,19600.0,23.0213,23.0286,23.014,23.0286,19600.0
2011-04-21 13:20:00,31.56,31.59,31.56,31.58,26800.0,23.0286,23.0505,23.0286,23.0432,26800.0
2011-04-21 13:25:00,31.58,31.59,31.58,31.58,9600.0,23.0432,23.0505,23.0432,23.0432,9600.0
2011-04-21 13:30:00,31.58,31.59,31.56,31.56,33800.0,23.0432,23.0505,23.0286,23.0286,33800.0
2011-04-21 13:35:00,31.57,31.57,31.56,31.57,9100.0,23.0359,23.0359,23.0286,23.0359,9100.0
2011-04-21 13:40:00,31.57,31.57,31.55,31.56,21200.0,23.0359,23.0359,23.0213,23.0286,21200.0
2011-04-21 13:45:00,31.56,31.56,31.55,31.56,8500.0,23.0286,23.0286,23.0213,23.0286,8500.0
2011-04-21 13:50:00,31.56,31.56,31.54,31.55,41800.0,23.0286,23.0286,23.014,23.0213,41800.0
2011-04-21 13:55:00,31.54,31.55,31.54,31.55,10100.0,23.014,23.0213,23.014,23.0213,10100.0
2011-04-21 14:00:00,31.55,31.55,31.54,31.55,10600.0,23.0213,23.0213,23.014,23.0213,10600.0
2011-04-21 14:05:00,31.55,31.55,31.54,31.55,19500.0,23.0213,23.0213,23.014,23.0213,19500.0
2011-04-21 14:10:00,31.55,31.55,31.54,31.55,26500.0,23.0213,23.0213,23.014,23.0213,26500.0
2011-04-21 14:15:00,31.55,31.55,31.54,31.55,34000.0,23.0213,23.0213,23.014,23.0213,34000.0
2011-04-21 14:20:00,31.55,31.55,31.54,31.55,21000.0,23.0213,23.0213,23.014,23.0213,21000.0
2011-04-21 14:25:00,31.55,31.56,31.54,31.56,12100.0,23.0213,23.0286,23.014,23.0286,12100.0
2011-04-21 14:30:00,31.56,31.57,31.55,31.57,17200.0,23.0286,23.0359,23.0213,23.0359,17200.0
2011-04-21 14:35:00,31.57,31.58,31.56,31.58,14300.0,23.0359,23.0432,23.0286,23.0432,14300.0
2011-04-21 14:40:00,31.58,31.59,31.57,31.59,17300.0,23.0432,23.0505,23.0359,23.0505,17300.0
2011-04-21 14:45:00,31.59,31.59,31.56,31.56,35000.0,23.0505,23.0505,23.0286,23.0286,35000.0
2011-04-21 14:50:00,31.55,31.58,31.55,31.58,14400.0,23.0213,23.0432,23.0213,23.0432,14400.0
2011-04-21 14:55:00,31.58,31.58,31.56,31.57,23500.0,23.0432,23.0432,23.0286,23.0359,23500.0
2011-04-21 15:00:00,31.57,31.58,31.56,31.58,20300.0,23.0359,23.0432,23.0286,23.0432,20300.0
2011-04-21 15:05:00,31.58,31.58,31.57,31.58,16600.0,23.0432,23.0432,23.0359,23.0432,16600.0
2011-04-21 15:10:00,31.58,31.59,31.57,31.59,18900.0,23.0432,23.0505,23.0359,23.0505,18900.0
2011-04-21 15:15:00,31.59,31.59,31.56,31.56,44000.0,23.0505,23.0505,23.0286,23.0286,44000.0
2011-04-21 15:20:00,31.57,31.57,31.56,31.56,12000.0,23.0359,23.0359,23.0286,23.0286,12000.0
2011-04-21 15:25:00,31.57,31.58,31.56,31.58,34900.0,23.0359,23.0432,23.0286,23.0432,34900.0
2011-04-21 15:30:00,31.57,31.59,31.57,31.59,26400.0,23.0359,23.0505,23.0359,23.0505,26400.0
2011-04-21 15:35:00,31.59,31.6,31.58,31.59,33000.0,23.0505,23.0578,23.0432,23.0505,33000.0
2011-04-21 15:40:00,31.59,31.61,31.59,31.61,33000.0,23.0505,23.0651,23.0505,23.0651,33000.0
2011-04-21 15:45:00,31.61,31.62,31.6,31.61,58300.0,23.0651,23.0724,23.0578,23.0651,58300.0
2011-04-21 15:50:00,31.61,31.65,31.6,31.65,353200.0,23.0651,23.0943,23.0578,23.0943,353200.0
2011-04-21 15:55:00,31.65,31.66,31.64,31.65,211700.0,23.0943,23.1016,23.087,23.0943,211700.0
2011-04-25 09:30:00,31.62,31.62,31.22,31.58,103200.0,23.0724,23.0724,22.7805,23.0432,103200.0
2011-04-25 09:35:00,31.58,31.67,31.53,31.55,40600.0,23.0432,23.1089,23.0067,23.0213,40600.0
2011-04-25 09:40:00,31.55,31.63,31.54,31.62,40900.0,23.0213,23.0797,23.014,23.0724,40900.0
2011-04-25 09:45:00,31.63,31.71,31.63,31.71,34200.0,23.0797,23.1381,23.0797,23.1381,34200.0
2011-04-25 09:50:00,31.71,31.73,31.66,31.68,44500.0,23.1381,23.1526,23.1016,23.1162,44500.0
2011-04-25 09:55:00,31.67,31.68,31.65,31.67,17900.0,23.1089,23.1162,23.0943,23.1089,17900.0
2011-04-25 10:00:00,31.68,31.74,31.67,31.73,53800.0,23.1162,23.1599,23.1089,23.1526,53800.0
2011-04-25 10:05:00,31.73,31.73,31.69,31.7,89400.0,23.1526,23.1526,23.1235,23.1308,89400.0
2011-04-25 10:10:00,31.7,31.7,31.66,31.66,31400.0,23.1308,23.1308,23.1016,23.1016,31400.0
2011-04-25 10:15:00,31.65,31.65,31.63,31.63,29200.0,23.0943,23.0943,23.0797,23.0797,29200.0
2011-04-25 10:20:00,31.63,31.63,31.55,31.56,43500.0,23.0797,23.0797,23.0213,23.0286,43500.0
2011-04-25 10:25:00,31.56,31.63,31.55,31.6,51000.0,23.0286,23.0797,23.0213,23.0578,51000.0
2011-04-25 10:30:00,31.61,31.64,31.6,31.62,18800.0,23.0651,23.087,23.0578,23.0724,18800.0
2011-04-25 10:35:00,31.61,31.64,31.6,31.64,40200.0,23.0651,23.087,23.0578,23.087,40200.0
2011-04-25 10:40:00,31.64,31.66,31.63,31.65,24200.0,23.087,23.1016,23.0797,23.0943,24200.0
2011-04-25 10:45:00,31.66,31.75,31.65,31.73,55200.0,23.1016,23.1672,23.0943,23.1526,55200.0
2011-04-25 10:50:00,31.73,31.75,31.71,31.73,41600.0,23.1526,23.1672,23.1381,23.1526,41600.0
2011-04-25 10:55:00,31.72,31.73,31.7,31.72,22000.0,23.1454,23.1526,23.1308,23.1454,22000.0
2011-04-25 11:00:00,31.71,31.72,31.71,31.72,24700.0,23.1381,23.1454,23.1381,23.1454,24700.0
2011-04-25 11:05:00,31.72,31.73,31.71,31.71,9400.0,23.1454,23.1526,23.1381,23.1381,9400.0
2011-04-25 11:10:00,31.71,31.72,31.71,31.71,28700.0,23.1381,23.1454,23.1381,23.1381,28700.0
2011-04-25 11:15:00,31.71,31.73,31.69,31.73,59800.0,23.1381,23.1526,23.1235,23.1526,59800.0
2011-04-25 11:20:00,31.74,31.75,31.73,31.74,63600.0,23.1599,23.1672,23.1526,23.1599,63600.0
2011-04-25 11:25:00,31.74,31.75,31.73,31.74,64200.0,23.1599,23.1672,23.1526,23.1599,64200.0
2011-04-25 11:30:00,31.75,31.75,31.68,31.73,50200.0,23.1672,23.1672,23.1162,23.1526,50200.0
2011-04-25 11:35:00,31.72,31.73,31.64,31.64,34500.0,23.1454,23.1526,23.087,23.087,34500.0
2011-04-25 11:40:00,31.63,31.66,31.63,31.64,13700.0,23.0797,23.1016,23.0797,23.087,13700.0
2011-04-25 11:45:00,31.64,31.66,31.64,31.66,60700.0,23.087,23.1016,23.087,23.1016,60700.0
2011-04-25 11:50:00,31.65,31.66,31.62,31.64,21500.0,23.0943,23.1016,23.0724,23.087,21500.0
2011-04-25 11:55:00,31.65,31.67,31.64,31.65,23000.0,23.0943,23.1089,23.087,23.0943,23000.0
2011-04-25 12:00:00,31.66,31.69,31.63,31.68,37100.0,23.1016,23.1235,23.0797,23.1162,37100.0
2011-04-25 12:05:00,31.69,31.7,31.68,31.69,11000.0,23.1235,23.1308,23.1162,23.1235,11000.0
2011-04-25 12:10:00,31.68,31.69,31.66,31.66,7500.0,23.1162,23.1235,23.1016,23.1016,7500.0
2011-04-25 12:15:00,31.67,31.68,31.67,31.67,4700.0,23.1089,23.1162,23.1089,23.1089,4700.0
2011-04-25 12:20:00,31.67,31.68,31.67,31.68,7700.0,23.1089,23.1162,23.1089,23.1162,7700.0
2011-04-25 12:25:00,31.68,31.73,31.67,31.73,13100.0,23.1162,23.1526,23.1089,23.1526,13100.0
2011-04-25 12:30:00,31.72,31.74,31.69,31.73,48500.0,23.1454,23.1599,23.1235,23.1526,48500.0
2011-04-25 12:35:00,31.73,31.73,31.72,31.73,2600.0,23.1526,23.1526,23.1454,23.1526,2600.0
2011-04-25 12:40:00,31.72,31.74,31.72,31.74,14600.0,23.1454,23.1599,23.1454,23.1599,14600.0
2011-04-25 12:45:00,31.73,31.74,31.71,31.73,14300.0,23.1526,23.1599,23.1381,23.1526,14300.0
2011-04-25 12:50:00,31.72,31.75,31.72,31.74,21300.0,23.1454,23.1672,23.1454,23.1599,21300.0
2011-04-25 12:55:00,31.74,31.75,31.72,31.72,7900.0,23.1599,23.1672,23.1454,23.1454,7900.0
2011-04-25 13:00:00,31.72,31.73,31.69,31.71,13700.0,23.1454,23.1526,23.1235,23.1381,13700.0
2011-04-25 13:05:00,31.7,31.71,31.7,31.7,6600.0,23.1308,23.1381,23.1308,23.1308,6600.0
2011-04-25 13:10:00,31.71,31.73,31.7,31.73,16200.0,23.1381,23.1526,23.1308,23.1526,16200.0
2011-04-25 13:15:00,31.72,31.73,31.72,31.73,4000.0,23.1454,23.1526,23.1454,23.1526,4000.0
2011-04-25 13:20:00,31.72,31.74,31.71,31.71,15400.0,23.1454,23.1599,23.1381,23.1381,15400.0
2011-04-25 13:25:00,31.71,31.74,31.71,31.74,11700.0,23.1381,23.1599,23.1381,23.1599,11700.0
2011-04-25 13:30:00,31.74,31.75,31.73,31.74,13200.0,23.1599,23.1672,23.1526,23.1599,13200.0
2011-04-25 13:35:00,31.74,31.75,31.74,31.75,11400.0,23.1599,23.1672,23.1599,23.1672,11400.0
2011-04-25 13:40:00,31.75,31.77,31.71,31.71,37300.0,23.1672,23.1818,23.1381,23.1381,37300.0
2011-04-25 13:45:00,31.7,31.75,31.7,31.72,100000.0,23.1308,23.1672,23.1308,23.1454,100000.0
2011-04-25 13:50:00,31.72,31.72,31.7,31.7,5300.0,23.1454,23.1454,23.1308,23.1308,5300.0
2011-04-25 13:55:00,31.7,31.73,31.7,31.73,12900.0,23.1308,23.1526,23.1308,23.1526,12900.0
2011-04-25 14:00:00,31.73,31.76,31.71,31.75,28200.0,23.1526,23.1745,23.1381,23.1672,28200.0
2011-04-25 14:05:00,31.75,31.76,31.71,31.71,19500.0,23.1672,23.1745,23.1381,23.1381,19500.0
2011-04-25 14:10:00,31.71,31.74,31.7,31.74,41600.0,23.1381,23.1599,23.1308,23.1599,41600.0
2011-04-25 14:15:00,31.75,31.75,31.74,31.74,10300.0,23.1672,23.1672,23.1599,23.1599,10300.0
2011-04-25 14:20:00,31.75,31.75,31.71,31.73,27500.0,23.1672,23.1672,23.1381,23.1526,27500.0
2011-04-25 14:25:00,31.73,31.75,31.73,31.75,22900.0,23.1526,23.1672,23.1526,23.1672,22900.0
2011-04-25 14:30:00,31.74,31.75,31.74,31.74,9900.0,23.1599,23.1672,23.1599,23.1599,9900.0
2011-04-25 14:35:00,31.74,31.77,31.74,31.76,19300.0,23.1599,23.1818,23.1599,23.1745,19300.0
2011-04-25 14:40:00,31.75,31.76,31.75,31.75,8200.0,23.1672,23.1745,23.1672,23.1672,8200.0
2011-04-25 14:45:00,31.76,31.76,31.75,31.75,19500.0,23.1745,23.1745,23.1672,23.1672,19500.0
2011-04-25 14:50:00,31.75,31.78,31.75,31.78,37400.0,23.1672,23.1891,23.1672,23.1891,37400.0
2011-04-25 14:55:00,31.78,31.8,31.77,31.79,28000.0,23.1891,23.2037,23.1818,23.1964,28000.0
2011-04-25 15:00:00,31.79,31.8,31.77,31.77,50100.0,23.1964,23.2037,23.1818,23.1818,50100.0
2011-04-25 15:05:00,31.77,31.78,31.77,31.77,20200.0,23.1818,23.1891,23.1818,23.1818,20200.0
2011-04-25 15:10:00,31.78,31.78,31.77,31.77,32700.0,23.1891,23.1891,23.1818,23.1818,32700.0
2011-04-25 15:15:00,31.77,31.78,31.76,31.76,18800.0,23.1818,23.1891,23.1745,23.1745,18800.0
2011-04-25 15:20:00,31.76,31.8,31.75,31.8,77200.0,23.1745,23.2037,23.1672,23.2037,77200.0
2011-04-25 15:25:00,31.8,31.84,31.79,31.84,64900.0,23.2037,23.2329,23.1964,23.2329,64900.0
2011-04-25 15:30:00,31.83,31.85,31.82,31.84,66100.0,23.2256,23.2402,23.2183,23.2329,66100.0
2011-04-25 15:35:00,31.83,31.87,31.83,31.85,64100.0,23.2256,23.2548,23.2256,23.2402,64100.0
2011-04-25 15:40:00,31.85,31.9,31.84,31.9,135900.0,23.2402,23.2767,23.2329,23.2767,135900.0
2011-04-25 15:45:00,31.9,31.95,31.89,31.91,212400.0,23.2767,23.3132,23.2694,23.284,212400.0
2011-04-25 15:50:00,31.91,31.95,31.9,31.94,225500.0,23.284,23.3132,23.2767,23.3059,225500.0
2011-04-25 15:55:00,31.94,31.96,31.88,31.93,626900.0,23.3059,23.3205,23.2621,23.2986,626900.0
2011-04-26 09:30:00,31.89,32.04,31.89,32.0,181800.0,23.2694,23.3788,23.2694,23.3497,181800.0
2011-04-26 09:35:00,31.99,32.02,31.94,31.96,40000.0,23.3424,23.3643,23.3059,23.3205,40000.0
2011-04-26 09:40:00,31.96,31.97,31.84,31.91,92600.0,23.3205,23.3278,23.2329,23.284,92600.0
2011-04-26 09:45:00,31.9,31.98,31.88,31.97,29900.0,23.2767,23.3351,23.2621,23.3278,29900.0
2011-04-26 09:50:00,31.96,32.02,31.93,31.96,53400.0,23.3205,23.3643,23.2986,23.3205,53400.0
2011-04-26 09:55:00,31.97,31.97,31.96,31.96,6000.0,23.3278,23.3278,23.3205,23.3205,6000.0
2011-04-26 10:00:00,31.97,31.97,31.83,31.83,126200.0,23.3278,23.3278,23.2256,23.2256,126200.0
2011-04-26 10:05:00,31.83,31.83,31.68,31.68,88600.0,23.2256,23.2256,23.1162,23.1162,88600.0
2011-04-26 10:10:00,31.68,31.7,31.61,31.63,108200.0,23.1162,23.1308,23.0651,23.0797,108200.0
2011-04-26 10:15:00,31.64,31.68,31.63,31.67,52000.0,23.087,23.1162,23.0797,23.1089,52000.0
2011-04-26 10:20:00,31.67,31.8,31.67,31.79,64500.0,23.1089,23.2037,23.1089,23.1964,64500.0
2011-04-26 10:25:00,31.79,31.79,31.7,31.76,61700.0,23.1964,23.1964,23.1308,23.1745,61700.0
2011-04-26 10:30:00,31.75,31.79,31.71,31.79,47200.0,23.1672,23.1964,23.1381,23.1964,47200.0
2011-04-26 10:35:00,31.79,31.92,31.77,31.87,103300.0,23.1964,23.2913,23.1818,23.2548,103300.0
2011-04-26 10:40:00,31.87,31.93,31.86,31.93,62200.0,23.2548,23.2986,23.2475,23.2986,62200.0
2011-04-26 10:45:00,31.92,31.96,31.82,31.82,93000.0,23.2913,23.3205,23.2183,23.2183,93000.0
2011-04-26 10:50:00,31.82,31.88,31.81,31.85,48600.0,23.2183,23.2621,23.211,23.2402,48600.0
2011-04-26 10:55:00,31.85,31.87,31.83,31.85,33000.0,23.2402,23.2548,23.2256,23.2402,33000.0
2011-04-26 11:00:00,31.85,31.86,31.83,31.83,20100.0,23.2402,23.2475,23.2256,23.2256,20100.0
2011-04-26 11:05:00,31.83,31.85,31.82,31.82,51300.0,23.2256,23.2402,23.2183,23.2183,51300.0
2011-04-26 11:10:00,31.82,31.86,31.82,31.85,51000.0,23.2183,23.2475,23.2183,23.2402,51000.0
2011-04-26 11:15:00,31.86,31.86,31.84,31.85,34400.0,23.2475,23.2475,23.2329,23.2402,34400.0
2011-04-26 11:20:00,31.84,31.85,31.84,31.85,17300.0,23.2329,23.2402,23.2329,23.2402,17300.0
2011-04-26 11:25:00,31.85,31.88,31.83,31.83,55800.0,23.2402,23.2621,23.2256,23.2256,55800.0
2011-04-26 11:30:00,31.83,31.86,31.83,31.84,35700.0,23.2256,23.2475,23.2256,23.2329,35700.0
2011-04-26 11:35:00,31.84,31.85,31.82,31.82,32900.0,23.2329,23.2402,23.2183,23.2183,32900.0
2011-04-26 11:40:00,31.82,31.84,31.82,31.82,21400.0,23.2183,23.2329,23.2183,23.2183,21400.0
2011-04-26 11:45:00,31.83,31.85,31.82,31.85,18700.0,23.2256,23.2402,23.2183,23.2402,18700.0
2011-04-26 11:50:00,31.85,31.86,31.82,31.83,72000.0,23.2402,23.2475,23.2183,23.2256,72000.0
2011-04-26 11:55:00,31.83,31.85,31.83,31.84,28900.0,23.2256,23.2402,23.2256,23.2329,28900.0
2011-04-26 12:00:00,31.83,31.85,31.83,31.85,40800.0,23.2256,23.2402,23.2256,23.2402,40800.0
2011-04-26 12:05:00,31.84,31.85,31.82,31.82,14400.0,23.2329,23.2402,23.2183,23.2183,14400.0
2011-04-26 12:10:00,31.82,31.84,31.8,31.82,29700.0,23.2183,23.2329,23.2037,23.2183,29700.0
2011-04-26 12:15:00,31.82,31.82,31.8,31.8,11000.0,23.2183,23.2183,23.2037,23.2037,11000.0
2011-04-26 12:20:00,31.8,31.81,31.8,31.8,9200.0,23.2037,23.211,23.2037,23.2037,9200.0
2011-04-26 12:25:00,31.8,31.8,31.77,31.77,19500.0,23.2037,23.2037,23.1818,23.1818,19500.0
2011-04-26 12:30:00,31.78,31.8,31.77,31.8,27200.0,23.1891,23.2037,23.1818,23.2037,27200.0
2011-04-26 12:35:00,31.8,31.82,31.79,31.8,24000.0,23.2037,23.2183,23.1964,23.2037,24000.0
2011-04-26 12:40:00,31.79,31.81,31.76,31.8,30900.0,23.1964,23.211,23.1745,23.2037,30900.0
2011-04-26 12:45:00,31.8,31.81,31.77,31.77,8900.0,23.2037,23.211,23.1818,23.1818,8900.0
2011-04-26 12:50:00,31.78,31.8,31.77,31.79,24200.0,23.1891,23.2037,23.1818,23.1964,24200.0
2011-04-26 12:55:00,31.79,31.79,31.77,31.78,8800.0,23.1964,23.1964,23.1818,23.1891,8800.0
2011-04-26 13:00:00,31.77,31.8,31.76,31.8,32300.0,23.1818,23.2037,23.1745,23.2037,32300.0
2011-04-26 13:05:00,31.8,31.83,31.8,31.81,11900.0,23.2037,23.2256,23.2037,23.211,11900.0
2011-04-26 13:10:00,31.81,31.83,31.79,31.79,49500.0,23.211,23.2256,23.1964,23.1964,49500.0
2011-04-26 13:15:00,31.79,31.8,31.75,31.75,25400.0,23.1964,23.2037,23.1672,23.1672,25400.0
2011-04-26 13:20:00,31.75,31.8,31.75,31.77,70800.0,23.1672,23.2037,23.1672,23.1818,70800.0
2011-04-26 13:25:00,31.77,31.81,31.77,31.8,12700.0,23.1818,23.211,23.1818,23.2037,12700.0
2011-04-26 13:30:00,31.8,31.81,31.77,31.77,21400.0,23.2037,23.211,23.1818,23.1818,21400.0
2011-04-26 13:35:00,31.77,31.78,31.77,31.78,10000.0,23.1818,23.1891,23.1818,23.1891,10000.0
2011-04-26 13:40:00,31.77,31.78,31.77,31.77,6000.0,23.1818,23.1891,23.1818,23.1818,6000.0
2011-04-26 13:45:00,31.77,31.78,31.76,31.76,15900.0,23.1818,23.1891,23.1745,23.1745,15900.0
2011-04-26 13:50:00,31.77,31.77,31.72,31.74,49300.0,23.1818,23.1818,23.1454,23.1599,49300.0
2011-04-26 13:55:00,31.74,31.75,31.74,31.74,16400.0,23.1599,23.1672,23.1599,23.1599,16400.0
2011-04-26 14:00:00,31.75,31.75,31.74,31.74,18300.0,23.1672,23.1672,23.1599,23.1599,18300.0
2011-04-26 14:05:00,31.75,31.75,31.74,31.75,22600.0,23.1672,23.1672,23.1599,23.1672,22600.0
2011-04-26 14:10:00,31.74,31.75,31.74,31.74,15000.0,23.1599,23.1672,23.1599,23.1599,15000.0
2011-04-26 14:15:00,31.74,31.75,31.74,31.75,15400.0,23.1599,23.1672,23.1599,23.1672,15400.0
2011-04-26 14:20:00,31.74,31.75,31.73,31.73,34100.0,23.1599,23.1672,23.1526,23.1526,34100.0
2011-04-26 14:25:00,31.73,31.74,31.72,31.73,50600.0,23.1526,23.1599,23.1454,23.1526,50600.0
2011-04-26 14:30:00,31.73,31.74,31.7,31.71,43700.0,23.1526,23.1599,23.1308,23.1381,43700.0
2011-04-26 14:35:00,31.72,31.75,31.7,31.73,69800.0,23.1454,23.1672,23.1308,23.1526,69800.0
2011-04-26 14:40:00,31.73,31.76,31.73,31.74,47700.0,23.1526,23.1745,23.1526,23.1599,47700.0
2011-04-26 14:45:00,31.74,31.75,31.72,31.72,57300.0,23.1599,23.1672,23.1454,23.1454,57300.0
2011-04-26 14:50:00,31.72,31.73,31.71,31.71,42000.0,23.1454,23.1526,23.1381,23.1381,42000.0
2011-04-26 14:55:00,31.71,31.75,31.71,31.74,43400.0,23.1381,23.1672,23.1381,23.1599,43400.0
2011-04-26 15:00:00,31.74,31.77,31.72,31.76,65100.0,23.1599,23.1818,23.1454,23.1745,65100.0
2011-04-26 15:05:00,31.76,31.76,31.75,31.75,11200.0,23.1745,23.1745,23.1672,23.1672,11200.0
2011-04-26 15:10:00,31.76,31.76,31.75,31.75,18600.0,23.1745,23.1745,23.1672,23.1672,18600.0
2011-04-26 15:15:00,31.75,31.76,31.71,31.71,76400.0,23.1672,23.1745,23.1381,23.1381,76400.0
2011-04-26 15:20:00,31.71,31.76,31.71,31.75,84900.0,23.1381,23.1745,23.1381,23.1672,84900.0
2011-04-26 15:25:00,31.75,31.75,31.67,31.68,62100.0,23.1672,23.1672,23.1089,23.1162,62100.0
2011-04-26 15:30:00,31.68,31.7,31.67,31.69,45700.0,23.1162,23.1308,23.1089,23.1235,45700.0
2011-04-26 15:35:00,31.69,31.71,31.69,31.7,32600.0,23.1235,23.1381,23.1235,23.1308,32600.0
2011-04-26 15:40:00,31.7,31.73,31.7,31.7,66400.0,23.1308,23.1526,23.1308,23.1308,66400.0
2011-04-26 15:45:00,31.71,31.76,31.7,31.75,166700.0,23.1381,23.1745,23.1308,23.1672,166700.0
2011-04-26 15:50:00,31.76,31.76,31.7,31.71,78100.0,23.1745,23.1745,23.1308,23.1381,78100.0
2011-04-26 15:55:00,31.71,31.73,31.7,31.73,149300.0,23.1381,23.1526,23.1308,23.1526,149300.0
2011-04-27 09:30:00,31.89,31.94,31.78,31.9,74300.0,23.2694,23.3059,23.1891,23.2767,74300.0
2011-04-27 09:35:00,31.88,31.94,31.77,31.94,107100.0,23.2621,23.3059,23.1818,23.3059,107100.0
2011-04-27 09:40:00,31.94,31.98,31.9,31.9,58000.0,23.3059,23.3351,23.2767,23.2767,58000.0
2011-04-27 09:45:00,31.89,31.95,31.87,31.92,65600.0,23.2694,23.3132,23.2548,23.2913,65600.0
2011-04-27 09:50:00,31.92,31.95,31.89,31.9,67700.0,23.2913,23.3132,23.2694,23.2767,67700.0
2011-04-27 09:55:00,31.9,31.96,31.89,31.94,32600.0,23.2767,23.3205,23.2694,23.3059,32600.0
2011-04-27 10:00:00,31.95,31.96,31.84,31.85,58900.0,23.3132,23.3205,23.2329,23.2402,58900.0
2011-04-27 10:05:00,31.85,31.94,31.83,31.94,57400.0,23.2402,23.3059,23.2256,23.3059,57400.0
2011-04-27 10:10:00,31.95,31.98,31.92,31.96,62000.0,23.3132,23.3351,23.2913,23.3205,62000.0
2011-04-27 10:15:00,31.95,31.98,31.93,31.93,65100.0,23.3132,23.3351,23.2986,23.2986,65100.0
2011-04-27 10:20:00,31.93,31.93,31.81,31.82,86100.0,23.2986,23.2986,23.211,23.2183,86100.0
2011-04-27 10:25:00,31.83,31.87,31.8,31.86,74100.0,23.2256,23.2548,23.2037,23.2475,74100.0
2011-04-27 10:30:00,31.86,31.87,31.81,31.81,38100.0,23.2475,23.2548,23.211,23.211,38100.0
2011-04-27 10:35:00,31.82,31.85,31.81,31.84,37900.0,23.2183,23.2402,23.211,23.2329,37900.0
2011-04-27 10:40:00,31.84,31.84,31.75,31.78,30000.0,23.2329,23.2329,23.1672,23.1891,30000.0
2011-04-27 10:45:00,31.78,31.82,31.78,31.8,23700.0,23.1891,23.2183,23.1891,23.2037,23700.0
2011-04-27 10:50:00,31.8,31.81,31.72,31.74,16600.0,23.2037,23.211,23.1454,23.1599,16600.0
2011-04-27 10:55:00,31.74,31.74,31.69,31.7,23100.0,23.1599,23.1599,23.1235,23.1308,23100.0
2011-04-27 11:00:00,31.71,31.74,31.7,31.73,14500.0,23.1381,23.1599,23.1308,23.1526,14500.0
2011-04-27 11:05:00,31.73,31.75,31.67,31.69,46300.0,23.1526,23.1672,23.1089,23.1235,46300.0
2011-04-27 11:10:00,31.69,31.69,31.66,31.67,14500.0,23.1235,23.1235,23.1016,23.1089,14500.0
2011-04-27 11:15:00,31.67,31.67,31.59,31.61,53100.0,23.1089,23.1089,23.0505,23.0651,53100.0
2011-04-27 11:20:00,31.6,31.64,31.58,31.64,18300.0,23.0578,23.087,23.0432,23.087,18300.0
2011-04-27 11:25:00,31.64,31.72,31.64,31.71,86100.0,23.087,23.1454,23.087,23.1381,86100.0
2011-04-27 11:30:00,31.72,31.72,31.65,31.7,70800.0,23.1454,23.1454,23.0943,23.1308,70800.0
2011-04-27 11:35:00,31.7,31.71,31.64,31.65,43700.0,23.1308,23.1381,23.087,23.0943,43700.0
2011-04-27 11:40:00,31.65,31.66,31.63,31.63,58700.0,23.0943,23.1016,23.0797,23.0797,58700.0
2011-04-27 11:45:00,31.63,31.71,31.63,31.71,24500.0,23.0797,23.1381,23.0797,23.1381,24500.0
2011-04-27 11:50:00,31.71,31.73,31.7,31.73,46600.0,23.1381,23.1526,23.1308,23.1526,46600.0
2011-04-27 11:55:00,31.73,31.76,31.69,31.69,44600.0,23.1526,23.1745,23.1235,23.1235,44600.0
2011-04-27 12:00:00,31.69,31.76,31.69,31.75,65100.0,23.1235,23.1745,23.1235,23.1672,65100.0
2011-04-27 12:05:00,31.75,31.76,31.69,31.71,25700.0,23.1672,23.1745,23.1235,23.1381,25700.0
2011-04-27 12:10:00,31.72,31.73,31.71,31.71,9400.0,23.1454,23.1526,23.1381,23.1381,9400.0
2011-04-27 12:15:00,31.71,31.76,31.69,31.72,41100.0,23.1381,23.1745,23.1235,23.1454,41100.0
2011-04-27 12:20:00,31.72,31.73,31.65,31.68,40300.0,23.1454,23.1526,23.0943,23.1162,40300.0
2011-04-27 12:25:00,31.69,31.71,31.69,31.71,32400.0,23.1235,23.1381,23.1235,23.1381,32400.0
2011-04-27 12:30:00,31.7,31.76,31.7,31.74,69200.0,23.1308,23.1745,23.1308,23.1599,69200.0
2011-04-27 12:35:00,31.74,31.8,31.72,31.79,41200.0,23.1599,23.2037,23.1454,23.1964,41200.0
2011-04-27 12:40:00,31.79,31.79,31.74,31.74,65600.0,23.1964,23.1964,23.1599,23.1599,65600.0
2011-04-27 12:45:00,31.73,31.77,31.71,31.75,31000.0,23.1526,23.1818,23.1381,23.1672,31000.0
2011-04-27 12:50:00,31.76,31.77,31.73,31.74,29900.0,23.1745,23.1818,23.1526,23.1599,29900.0
2011-04-27 12:55:00,31.74,31.75,31.7,31.72,44900.0,23.1599,23.1672,23.1308,23.1454,44900.0
2011-04-27 13:00:00,31.72,31.75,31.7,31.75,21500.0,23.1454,23.1672,23.1308,23.1672,21500.0
2011-04-27 13:05:00,31.75,31.75,31.73,31.74,12600.0,23.1672,23.1672,23.1526,23.1599,12600.0
2011-04-27 13:10:00,31.74,31.75,31.73,31.75,16800.0,23.1599,23.1672,23.1526,23.1672,16800.0
2011-04-27 13:15:00,31.75,31.78,31.75,31.78,14600.0,23.1672,23.1891,23.1672,23.1891,14600.0
2011-04-27 13:20:00,31.78,31.78,31.75,31.76,31000.0,23.1891,23.1891,23.1672,23.1745,31000.0
2011-04-27 13:25:00,31.77,31.78,31.77,31.77,12100.0,23.1818,23.1891,23.1818,23.1818,12100.0
2011-04-27 13:30:00,31.78,31.78,31.73,31.74,32000.0,23.1891,23.1891,23.1526,23.1599,32000.0
2011-04-27 13:35:00,31.73,31.78,31.73,31.77,29800.0,23.1526,23.1891,23.1526,23.1818,29800.0
2011-04-27 13:40:00,31.78,31.8,31.76,31.78,26000.0,23.1891,23.2037,23.1745,23.1891,26000.0
2011-04-27 13:45:00,31.78,31.8,31.78,31.78,63300.0,23.1891,23.2037,23.1891,23.1891,63300.0
2011-04-27 13:50:00,31.78,31.8,31.78,31.8,25000.0,23.1891,23.2037,23.1891,23.2037,25000.0
2011-04-27 13:55:00,31.8,31.8,31.79,31.8,13700.0,23.2037,23.2037,23.1964,23.2037,13700.0
2011-04-27 14:00:00,31.8,31.8,31.77,31.79,47900.0,23.2037,23.2037,23.1818,23.1964,47900.0
2011-04-27 14:05:00,31.78,31.79,31.76,31.78,11400.0,23.1891,23.1964,23.1745,23.1891,11400.0
2011-04-27 14:10:00,31.78,31.79,31.78,31.79,8800.0,23.1891,23.1964,23.1891,23.1964,8800.0
2011-04-27 14:15:00,31.79,31.8,31.75,31.79,34900.0,23.1964,23.2037,23.1672,23.1964,34900.0
2011-04-27 14:20:00,31.8,31.8,31.75,31.78,41600.0,23.2037,23.2037,23.1672,23.1891,41600.0
2011-04-27 14:25:00,31.78,31.8,31.76,31.76,45400.0,23.1891,23.2037,23.1745,23.1745,45400.0
2011-04-27 14:30:00,31.77,31.82,31.76,31.82,28600.0,23.1818,23.2183,23.1745,23.2183,28600.0
2011-04-27 14:35:00,31.82,31.86,31.8,31.82,36600.0,23.2183,23.2475,23.2037,23.2183,36600.0
2011-04-27 14:40:00,31.82,31.85,31.79,31.8,71700.0,23.2183,23.2402,23.1964,23.2037,71700.0
2011-04-27 14:45:00,31.8,31.83,31.77,31.81,56700.0,23.2037,23.2256,23.1818,23.211,56700.0
2011-04-27 14:50:00,31.81,31.84,31.81,31.84,39100.0,23.211,23.2329,23.211,23.2329,39100.0
2011-04-27 14:55:00,31.84,31.85,31.81,31.85,41300.0,23.2329,23.2402,23.211,23.2402,41300.0
2011-04-27 15:00:00,31.85,31.87,31.83,31.85,43800.0,23.2402,23.2548,23.2256,23.2402,43800.0
2011-04-27 15:05:00,31.85,31.86,31.82,31.85,42500.0,23.2402,23.2475,23.2183,23.2402,42500.0
2011-04-27 15:10:00,31.85,31.9,31.85,31.89,23000.0,23.2402,23.2767,23.2402,23.2694,23000.0
2011-04-27 15:15:00,31.89,31.9,31.86,31.89,31800.0,23.2694,23.2767,23.2475,23.2694,31800.0
2011-04-27 15:20:00,31.89,31.9,31.88,31.89,85800.0,23.2694,23.2767,23.2621,23.2694,85800.0
2011-04-27 15:25:00,31.89,31.9,31.89,31.89,30500.0,23.2694,23.2767,23.2694,23.2694,30500.0
2011-04-27 15:30:00,31.9,31.9,31.89,31.89,62100.0,23.2767,23.2767,23.2694,23.2694,62100.0
2011-04-27 15:35:00,31.9,31.95,31.89,31.93,315000.0,23.2767,23.3132,23.2694,23.2986,315000.0
2011-04-27 15:40:00,31.93,31.95,31.9,31.9,196100.0,23.2986,23.3132,23.2767,23.2767,196100.0
2011-04-27 15:45:00,31.91,32.02,31.9,31.98,313700.0,23.284,23.3643,23.2767,23.3351,313700.0
2011-04-27 15:50:00,31.98,32.01,31.96,31.97,222500.0,23.3351,23.357,23.3205,23.3278,222500.0
2011-04-27 15:55:00,31.97,31.98,31.89,31.93,411600.0,23.3278,23.3351,23.2694,23.2986,411600.0
2011-04-28 09:30:00,33.25,33.6,32.66,33.51,778400.0,24.2618,24.5171,23.8312,24.4515,778400.0
2011-04-28 09:35:00,33.52,33.75,33.33,33.39,754100.0,24.4588,24.6266,24.3201,24.3639,754100.0
2011-04-28 09:40:00,33.39,33.6,33.39,33.49,259400.0,24.3639,24.5171,24.3639,24.4369,259400.0
2011-04-28 09:45:00,33.49,33.59,33.46,33.51,141900.0,24.4369,24.5098,24.415,24.4515,141900.0
2011-04-28 09:50:00,33.51,33.62,33.34,33.54,328700.0,24.4515,24.5317,24.3274,24.4734,328700.0
2011-04-28 09:55:00,33.55,33.58,33.44,33.5,168100.0,24.4807,24.5026,24.4004,24.4442,168100.0
2011-04-28 10:00:00,33.5,33.6,33.49,33.55,172700.0,24.4442,24.5171,24.4369,24.4807,172700.0
2011-04-28 10:05:00,33.54,33.56,33.46,33.5,320100.0,24.4734,24.488,24.415,24.4442,320100.0
2011-04-28 10:10:00,33.5,33.5,33.43,33.46,124900.0,24.4442,24.4442,24.3931,24.415,124900.0
2011-04-28 10:15:00,33.47,33.47,33.38,33.41,227300.0,24.4223,24.4223,24.3566,24.3785,227300.0
2011-04-28 10:20:00,33.41,33.46,33.38,33.39,228600.0,24.3785,24.415,24.3566,24.3639,228600.0
2011-04-28 10:25:00,33.4,33.46,33.39,33.45,103300.0,24.3712,24.415,24.3639,24.4077,103300.0
2011-04-28 10:30:00,33.45,33.45,33.33,33.37,120600.0,24.4077,24.4077,24.3201,24.3493,120600.0
2011-04-28 10:35:00,33.37,33.44,33.37,33.44,92500.0,24.3493,24.4004,24.3493,24.4004,92500.0
2011-04-28 10:40:00,33.44,33.55,33.43,33.55,125900.0,24.4004,24.4807,24.3931,24.4807,125900.0
2011-04-28 10:45:00,33.56,33.61,33.54,33.57,81300.0,24.488,24.5244,24.4734,24.4953,81300.0
2011-04-28 10:50:00,33.57,33.65,33.5,33.52,85100.0,24.4953,24.5536,24.4442,24.4588,85100.0
2011-04-28 10:55:00,33.53,33.64,33.51,33.64,45200.0,24.4661,24.5463,24.4515,24.5463,45200.0
2011-04-28 11:00:00,33.63,33.64,33.54,33.55,76500.0,24.539,24.5463,24.4734,24.4807,76500.0
2011-04-28 11:05:00,33.55,33.65,33.54,33.63,93600.0,24.4807,24.5536,24.4734,24.539,93600.0
2011-04-28 11:10:00,33.64,33.7,33.63,33.68,52700.0,24.5463,24.5901,24.539,24.5755,52700.0
2011-04-28 11:15:00,33.69,33.72,33.62,33.63,81000.0,24.5828,24.6047,24.5317,24.539,81000.0
2011-04-28 11:20:00,33.62,33.72,33.62,33.71,51100.0,24.5317,24.6047,24.5317,24.5974,51100.0
2011-04-28 11:25:00,33.7,33.73,33.64,33.64,52100.0,24.5901,24.612,24.5463,24.5463,52100.0
2011-04-28 11:30:00,33.65,33.73,33.63,33.73,137500.0,24.5536,24.612,24.539,24.612,137500.0
2011-04-28 11:35:00,33.73,33.8,33.66,33.68,208800.0,24.612,24.6631,24.5609,24.5755,208800.0
2011-04-28 11:40:00,33.68,33.74,33.67,33.74,56400.0,24.5755,24.6193,24.5682,24.6193,56400.0
2011-04-28 11:45:00,33.75,33.75,33.71,33.72,50000.0,24.6266,24.6266,24.5974,24.6047,50000.0
2011-04-28 11:50:00,33.72,33.74,33.61,33.65,212100.0,24.6047,24.6193,24.5244,24.5536,212100.0
2011-04-28 11:55:00,33.65,33.74,33.65,33.69,49800.0,24.5536,24.6193,24.5536,24.5828,49800.0
2011-04-28 12:00:00,33.69,33.73,33.68,33.71,57000.0,24.5828,24.612,24.5755,24.5974,57000.0
2011-04-28 12:05:00,33.72,33.85,33.7,33.79,109100.0,24.6047,24.6996,24.5901,24.6558,109100.0
2011-04-28 12:10:00,33.79,33.89,33.79,33.82,129800.0,24.6558,24.7288,24.6558,24.6777,129800.0
2011-04-28 12:15:00,33.83,33.86,33.79,33.84,125700.0,24.685,24.7069,24.6558,24.6923,125700.0
2011-04-28 12:20:00,33.84,33.96,33.84,33.96,114400.0,24.6923,24.7798,24.6923,24.7798,114400.0
2011-04-28 12:25:00,33.96,33.96,33.9,33.92,68400.0,24.7798,24.7798,24.736,24.7506,68400.0
2011-04-28 12:30:00,33.92,34.0,33.92,33.98,228100.0,24.7506,24.809,24.7506,24.7944,228100.0
2011-04-28 12:35:00,33.99,34.04,33.97,34.04,103500.0,24.8017,24.8382,24.7871,24.8382,103500.0
2011-04-28 12:40:00,34.04,34.11,33.96,33.96,71500.0,24.8382,24.8893,24.7798,24.7798,71500.0
2011-04-28 12:45:00,33.97,33.99,33.89,33.9,135600.0,24.7871,24.8017,24.7288,24.736,135600.0
2011-04-28 12:50:00,33.89,33.91,33.87,33.89,85200.0,24.7288,24.7433,24.7142,24.7288,85200.0
2011-04-28 12:55:00,33.88,33.9,33.85,33.86,44000.0,24.7215,24.736,24.6996,24.7069,44000.0
2011-04-28 13:00:00,33.87,33.93,33.86,33.89,93100.0,24.7142,24.7579,24.7069,24.7288,93100.0
2011-04-28 13:05:00,33.9,33.92,33.86,33.89,83200.0,24.736,24.7506,24.7069,24.7288,83200.0
2011-04-28 13:10:00,33.89,33.89,33.71,33.73,108900.0,24.7288,24.7288,24.5974,24.612,108900.0
2011-04-28 13:15:00,33.73,33.74,33.56,33.71,231600.0,24.612,24.6193,24.488,24.5974,231600.0
2011-04-28 13:20:00,33.7,33.72,33.67,33.69,44500.0,24.5901,24.6047,24.5682,24.5828,44500.0
2011-04-28 13:25:00,33.68,33.69,33.67,33.67,43900.0,24.5755,24.5828,24.5682,24.5682,43900.0
2011-04-28 13:30:00,33.68,33.69,33.66,33.66,31700.0,24.5755,24.5828,24.5609,24.5609,31700.0
2011-04-28 13:35:00,33.66,33.69,33.65,33.69,49400.0,24.5609,24.5828,24.5536,24.5828,49400.0
2011-04-28 13:40:00,33.69,33.7,33.67,33.68,61700.0,24.5828,24.5901,24.5682,24.5755,61700.0
2011-04-28 13:45:00,33.69,33.69,33.66,33.67,43700.0,24.5828,24.5828,24.5609,24.5682,43700.0
2011-04-28 13:50:00,33.67,33.74,33.65,33.74,95700.0,24.5682,24.6193,24.5536,24.6193,95700.0
2011-04-28 13:55:00,33.74,33.78,33.72,33.72,69900.0,24.6193,24.6485,24.6047,24.6047,69900.0
2011-04-28 14:00:00,33.74,33.74,33.7,33.7,45100.0,24.6193,24.6193,24.5901,24.5901,45100.0
2011-04-28 14:05:00,33.7,33.75,33.67,33.73,63300.0,24.5901,24.6266,24.5682,24.612,63300.0
2011-04-28 14:10:00,33.74,33.8,33.73,33.79,34100.0,24.6193,24.6631,24.612,24.6558,34100.0
2011-04-28 14:15:00,33.8,33.8,33.77,33.78,42800.0,24.6631,24.6631,24.6412,24.6485,42800.0
2011-04-28 14:20:00,33.78,33.78,33.74,33.74,30200.0,24.6485,24.6485,24.6193,24.6193,30200.0
2011-04-28 14:25:00,33.75,33.75,33.74,33.75,23700.0,24.6266,24.6266,24.6193,24.6266,23700.0
2011-04-28 14:30:00,33.74,33.75,33.74,33.74,73800.0,24.6193,24.6266,24.6193,24.6193,73800.0
2011-04-28 14:35:00,33.75,33.75,33.74,33.74,35000.0,24.6266,24.6266,24.6193,24.6193,35000.0
2011-04-28 14:40:00,33.75,33.79,33.74,33.77,164600.0,24.6266,24.6558,24.6193,24.6412,164600.0
2011-04-28 14:45:00,33.78,33.79,33.76,33.76,81200.0,24.6485,24.6558,24.6339,24.6339,81200.0
2011-04-28 14:50:00,33.76,33.77,33.73,33.76,77800.0,24.6339,24.6412,24.612,24.6339,77800.0
2011-04-28 14:55:00,33.76,33.77,33.75,33.77,114700.0,24.6339,24.6412,24.6266,24.6412,114700.0
2011-04-28 15:00:00,33.77,33.77,33.73,33.75,338800.0,24.6412,24.6412,24.612,24.6266,338800.0
2011-04-28 15:05:00,33.75,33.81,33.75,33.76,181000.0,24.6266,24.6704,24.6266,24.6339,181000.0
2011-04-28 15:10:00,33.76,33.81,33.76,33.81,134700.0,24.6339,24.6704,24.6339,24.6704,134700.0
2011-04-28 15:15:00,33.81,33.81,33.8,33.8,156400.0,24.6704,24.6704,24.6631,24.6631,156400.0
2011-04-28 15:20:00,33.8,33.85,33.8,33.84,139000.0,24.6631,24.6996,24.6631,24.6923,139000.0
2011-04-28 15:25:00,33.85,33.9,33.83,33.84,166600.0,24.6996,24.736,24.685,24.6923,166600.0
2011-04-28 15:30:00,33.84,33.86,33.83,33.84,114100.0,24.6923,24.7069,24.685,24.6923,114100.0
2011-04-28 15:35:00,33.83,33.9,33.81,33.89,246400.0,24.685,24.736,24.6704,24.7288,246400.0
2011-04-28 15:40:00,33.88,33.91,33.83,33.84,164200.0,24.7215,24.7433,24.685,24.6923,164200.0
2011-04-28 15:45:00,33.84,33.92,33.82,33.82,274400.0,24.6923,24.7506,24.6777,24.6777,274400.0
2011-04-28 15:50:00,33.82,33.83,33.73,33.76,385800.0,24.6777,24.685,24.612,24.6339,385800.0
2011-04-28 15:55:00,33.76,33.78,33.74,33.76,532500.0,24.6339,24.6485,24.6193,24.6339,532500.0
2011-04-29 09:30:00,33.69,33.72,33.36,33.48,234800.0,24.5828,24.6047,24.342,24.4296,234800.0
2011-04-29 09:35:00,33.48,33.55,33.46,33.49,123800.0,24.4296,24.4807,24.415,24.4369,123800.0
2011-04-29 09:40:00,33.49,33.57,33.46,33.47,58100.0,24.4369,24.4953,24.415,24.4223,58100.0
2011-04-29 09:45:00,33.47,33.48,33.39,33.45,156400.0,24.4223,24.4296,24.3639,24.4077,156400.0
2011-04-29 09:50:00,33.44,33.45,33.4,33.45,144500.0,24.4004,24.4077,24.3712,24.4077,144500.0
2011-04-29 09:55:00,33.44,33.45,33.28,33.44,212800.0,24.4004,24.4077,24.2836,24.4004,212800.0
2011-04-29 10:00:00,33.44,33.58,33.42,33.58,170800.0,24.4004,24.5026,24.3858,24.5026,170800.0
2011-04-29 10:05:00,33.58,33.68,33.57,33.67,116900.0,24.5026,24.5755,24.4953,24.5682,116900.0
2011-04-29 10:10:00,33.67,33.77,33.66,33.77,108200.0,24.5682,24.6412,24.5609,24.6412,108200.0
2011-04-29 10:15:00,33.77,33.87,33.72,33.86,162300.0,24.6412,24.7142,24.6047,24.7069,162300.0
2011-04-29 10:20:00,33.87,33.91,33.85,33.88,42200.0,24.7142,24.7433,24.6996,24.7215,42200.0
2011-04-29 10:25:00,33.87,33.87,33.78,33.81,57200.0,24.7142,24.7142,24.6485,24.6704,57200.0
2011-04-29 10:30:00,33.81,33.87,33.78,33.86,67200.0,24.6704,24.7142,24.6485,24.7069,67200.0
2011-04-29 10:35:00,33.87,33.95,33.86,33.94,62600.0,24.7142,24.7725,24.7069,24.7652,62600.0
2011-04-29 10:40:00,33.95,34.0,33.94,34.0,88100.0,24.7725,24.809,24.7652,24.809,88100.0
2011-04-29 10:45:00,33.99,34.04,33.97,33.97,63300.0,24.8017,24.8382,24.7871,24.7871,63300.0
2011-04-29 10:50:00,33.98,33.98,33.86,33.86,65200.0,24.7944,24.7944,24.7069,24.7069,65200.0
2011-04-29 10:55:00,33.87,33.9,33.83,33.84,65300.0,24.7142,24.736,24.685,24.6923,65300.0
2011-04-29 11:00:00,33.83,33.87,33.8,33.81,45800.0,24.685,24.7142,24.6631,24.6704,45800.0
2011-04-29 11:05:00,33.8,33.86,33.8,33.85,202900.0,24.6631,24.7069,24.6631,24.6996,202900.0
2011-04-29 11:10:00,33.86,33.89,33.86,33.89,38200.0,24.7069,24.7288,24.7069,24.7288,38200.0
2011-04-29 11:15:00,33.89,33.89,33.84,33.85,234200.0,24.7288,24.7288,24.6923,24.6996,234200.0
2011-04-29 11:20:00,33.85,33.89,33.84,33.87,70400.0,24.6996,24.7288,24.6923,24.7142,70400.0
2011-04-29 11:25:00,33.87,33.95,33.87,33.94,88100.0,24.7142,24.7725,24.7142,24.7652,88100.0
2011-04-29 11:30:00,33.94,33.95,33.91,33.95,24400.0,24.7652,24.7725,24.7433,24.7725,24400.0
2011-04-29 11:35:00,33.95,33.97,33.89,33.9,46100.0,24.7725,24.7871,24.7288,24.736,46100.0
2011-04-29 11:40:00,33.9,33.94,33.87,33.87,103000.0,24.736,24.7652,24.7142,24.7142,103000.0
2011-04-29 11:45:00,33.87,33.88,33.84,33.86,50100.0,24.7142,24.7215,24.6923,24.7069,50100.0
2011-04-29 11:50:00,33.85,33.86,33.84,33.86,24400.0,24.6996,24.7069,24.6923,24.7069,24400.0
2011-04-29 11:55:00,33.85,33.9,33.85,33.86,35600.0,24.6996,24.736,24.6996,24.7069,35600.0
2011-04-29 12:00:00,33.85,33.86,33.84,33.85,30400.0,24.6996,24.7069,24.6923,24.6996,30400.0
2011-04-29 12:05:00,33.85,33.86,33.84,33.86,25300.0,24.6996,24.7069,24.6923,24.7069,25300.0
2011-04-29 12:10:00,33.86,33.87,33.82,33.84,54700.0,24.7069,24.7142,24.6777,24.6923,54700.0
2011-04-29 12:15:00,33.84,33.87,33.83,33.84,32400.0,24.6923,24.7142,24.685,24.6923,32400.0
2011-04-29 12:20:00,33.84,33.87,33.84,33.86,50300.0,24.6923,24.7142,24.6923,24.7069,50300.0
2011-04-29 12:25:00,33.86,33.87,33.85,33.87,47300.0,24.7069,24.7142,24.6996,24.7142,47300.0
2011-04-29 12:30:00,33.87,33.87,33.81,33.82,35600.0,24.7142,24.7142,24.6704,24.6777,35600.0
2011-04-29 12:35:00,33.82,33.85,33.81,33.84,53000.0,24.6777,24.6996,24.6704,24.6923,53000.0
2011-04-29 12:40:00,33.83,33.85,33.83,33.85,23500.0,24.685,24.6996,24.685,24.6996,23500.0
2011-04-29 12:45:00,33.85,33.91,33.85,33.91,52000.0,24.6996,24.7433,24.6996,24.7433,52000.0
2011-04-29 12:50:00,33.91,33.97,33.91,33.95,40800.0,24.7433,24.7871,24.7433,24.7725,40800.0
2011-04-29 12:55:00,33.95,34.01,33.94,34.01,41300.0,24.7725,24.8163,24.7652,24.8163,41300.0
2011-04-29 13:00:00,34.01,34.01,33.99,34.0,14100.0,24.8163,24.8163,24.8017,24.809,14100.0
2011-04-29 13:05:00,34.0,34.0,33.94,33.94,51400.0,24.809,24.809,24.7652,24.7652,51400.0
2011-04-29 13:10:00,33.95,34.01,33.94,33.99,57800.0,24.7725,24.8163,24.7652,24.8017,57800.0
2011-04-29 13:15:00,34.0,34.01,33.95,34.0,66600.0,24.809,24.8163,24.7725,24.809,66600.0
2011-04-29 13:20:00,34.0,34.01,33.98,34.0,31900.0,24.809,24.8163,24.7944,24.809,31900.0
2011-04-29 13:25:00,34.01,34.03,33.99,34.02,41200.0,24.8163,24.8309,24.8017,24.8236,41200.0
2011-04-29 13:30:00,34.02,34.03,34.01,34.03,51400.0,24.8236,24.8309,24.8163,24.8309,51400.0
2011-04-29 13:35:00,34.03,34.09,34.03,34.08,69800.0,24.8309,24.8747,24.8309,24.8674,69800.0
2011-04-29 13:40:00,34.08,34.09,34.07,34.08,58500.0,24.8674,24.8747,24.8601,24.8674,58500.0
2011-04-29 13:45:00,34.09,34.11,34.08,34.11,47700.0,24.8747,24.8893,24.8674,24.8893,47700.0
2011-04-29 13:50:00,34.1,34.12,34.1,34.11,27000.0,24.882,24.8966,24.882,24.8893,27000.0
2011-04-29 13:55:00,34.11,34.12,34.05,34.07,41600.0,24.8893,24.8966,24.8455,24.8601,41600.0
2011-04-29 14:00:00,34.07,34.07,34.02,34.02,38400.0,24.8601,24.8601,24.8236,24.8236,38400.0
2011-04-29 14:05:00,34.02,34.03,33.97,33.99,61700.0,24.8236,24.8309,24.7871,24.8017,61700.0
2011-04-29 14:10:00,33.99,34.01,33.97,33.99,58200.0,24.8017,24.8163,24.7871,24.8017,58200.0
2011-04-29 14:15:00,33.99,34.0,33.98,33.99,35000.0,24.8017,24.809,24.7944,24.8017,35000.0
2011-04-29 14:20:00,34.0,34.0,33.99,33.99,24100.0,24.809,24.809,24.8017,24.8017,24100.0
2011-04-29 14:25:00,34.0,34.0,33.97,33.99,66100.0,24.809,24.809,24.7871,24.8017,66100.0
2011-04-29 14:30:00,33.99,33.99,33.98,33.98,30900.0,24.8017,24.8017,24.7944,24.7944,30900.0
2011-04-29 14:35:00,33.98,34.0,33.98,34.0,46700.0,24.7944,24.809,24.7944,24.809,46700.0
2011-04-29 14:40:00,34.0,34.0,33.99,33.99,19200.0,24.809,24.809,24.8017,24.8017,19200.0
2011-04-29 14:45:00,33.99,34.0,33.93,33.93,91600.0,24.8017,24.809,24.7579,24.7579,91600.0
2011-04-29 14:50:00,33.94,33.97,33.93,33.97,82500.0,24.7652,24.7871,24.7579,24.7871,82500.0
2011-04-29 14:55:00,33.97,33.97,33.96,33.96,27300.0,24.7871,24.7871,24.7798,24.7798,27300.0
2011-04-29 15:00:00,33.97,33.97,33.94,33.94,53200.0,24.7871,24.7871,24.7652,24.7652,53200.0
2011-04-29 15:05:00,33.94,33.95,33.88,33.88,87600.0,24.7652,24.7725,24.7215,24.7215,87600.0
2011-04-29 15:10:00,33.89,33.89,33.88,33.89,22100.0,24.7288,24.7288,24.7215,24.7288,22100.0
2011-04-29 15:15:00,33.89,33.89,33.88,33.89,28700.0,24.7288,24.7288,24.7215,24.7288,28700.0
2011-04-29 15:20:00,33.88,33.91,33.88,33.91,69100.0,24.7215,24.7433,24.7215,24.7433,69100.0
2011-04-29 15:25:00,33.9,33.91,33.9,33.91,37000.0,24.736,24.7433,24.736,24.7433,37000.0
2011-04-29 15:30:00,33.91,33.91,33.88,33.88,142100.0,24.7433,24.7433,24.7215,24.7215,142100.0
2011-04-29 15:35:00,33.89,33.91,33.88,33.9,86100.0,24.7288,24.7433,24.7215,24.736,86100.0
2011-04-29 15:40:00,33.91,33.91,33.9,33.91,72500.0,24.7433,24.7433,24.736,24.7433,72500.0
2011-04-29 15:45:00,33.9,33.9,33.84,33.87,266500.0,24.736,24.736,24.6923,24.7142,266500.0
2011-04-29 15:50:00,33.87,33.87,33.81,33.83,186400.0,24.7142,24.7142,24.6704,24.685,186400.0
2011-04-29 15:55:00,33.82,33.83,33.79,33.82,441000.0,24.6777,24.685,24.6558,24.6777,441000.0
2011-05-02 09:30:00,33.93,34.04,33.9,33.96,105200.0,24.7579,24.8382,24.736,24.7798,105200.0
2011-05-02 09:35:00,33.97,34.01,33.91,33.96,54300.0,24.7871,24.8163,24.7433,24.7798,54300.0
2011-05-02 09:40:00,33.96,33.97,33.87,33.91,60300.0,24.7798,24.7871,24.7142,24.7433,60300.0
2011-05-02 09:45:00,33.91,33.96,33.86,33.89,40500.0,24.7433,24.7798,24.7069,24.7288,40500.0
2011-05-02 09:50:00,33.89,33.97,33.89,33.97,36800.0,24.7288,24.7871,24.7288,24.7871,36800.0
2011-05-02 09:55:00,33.97,33.97,33.92,33.93,48600.0,24.7871,24.7871,24.7506,24.7579,48600.0
2011-05-02 10:00:00,33.93,33.96,33.88,33.89,69200.0,24.7579,24.7798,24.7215,24.7288,69200.0
2011-05-02 10:05:00,33.9,33.9,33.81,33.83,40200.0,24.736,24.736,24.6704,24.685,40200.0
2011-05-02 10:10:00,33.82,33.86,33.8,33.86,29500.0,24.6777,24.7069,24.6631,24.7069,29500.0
2011-05-02 10:15:00,33.86,33.86,33.81,33.81,8700.0,24.7069,24.7069,24.6704,24.6704,8700.0
2011-05-02 10:20:00,33.82,33.89,33.79,33.88,27900.0,24.6777,24.7288,24.6558,24.7215,27900.0
2011-05-02 10:25:00,33.88,33.92,33.86,33.92,19700.0,24.7215,24.7506,24.7069,24.7506,19700.0
2011-05-02 10:30:00,33.92,33.92,33.89,33.9,16100.0,24.7506,24.7506,24.7288,24.736,16100.0
2011-05-02 10:35:00,33.89,33.92,33.89,33.92,15400.0,24.7288,24.7506,24.7288,24.7506,15400.0
2011-05-02 10:40:00,33.92,33.98,33.92,33.98,52600.0,24.7506,24.7944,24.7506,24.7944,52600.0
2011-05-02 10:45:00,33.97,33.98,33.95,33.95,28100.0,24.7871,24.7944,24.7725,24.7725,28100.0
2011-05-02 10:50:00,33.95,33.96,33.93,33.94,28400.0,24.7725,24.7798,24.7579,24.7652,28400.0
2011-05-02 10:55:00,33.95,33.98,33.94,33.95,50100.0,24.7725,24.7944,24.7652,24.7725,50100.0
2011-05-02 11:00:00,33.96,33.96,33.95,33.96,17900.0,24.7798,24.7798,24.7725,24.7798,17900.0
2011-05-02 11:05:00,33.95,33.98,33.94,33.98,30000.0,24.7725,24.7944,24.7652,24.7944,30000.0
2011-05-02 11:10:00,33.98,33.98,33.94,33.95,50300.0,24.7944,24.7944,24.7652,24.7725,50300.0
2011-05-02 11:15:00,33.95,33.95,33.93,33.94,42500.0,24.7725,24.7725,24.7579,24.7652,42500.0
2011-05-02 11:20:00,33.93,33.97,33.91,33.93,101900.0,24.7579,24.7871,24.7433,24.7579,101900.0
2011-05-02 11:25:00,33.93,33.94,33.9,33.92,36500.0,24.7579,24.7652,24.736,24.7506,36500.0
2011-05-02 11:30:00,33.92,33.92,33.86,33.87,46900.0,24.7506,24.7506,24.7069,24.7142,46900.0
2011-05-02 11:35:00,33.86,33.9,33.83,33.9,36700.0,24.7069,24.736,24.685,24.736,36700.0
2011-05-02 11:40:00,33.9,33.9,33.87,33.89,15100.0,24.736,24.736,24.7142,24.7288,15100.0
2011-05-02 11:45:00,33.89,33.91,33.86,33.86,30700.0,24.7288,24.7433,24.7069,24.7069,30700.0
2011-05-02 11:50:00,33.85,33.89,33.84,33.89,29500.0,24.6996,24.7288,24.6923,24.7288,29500.0
2011-05-02 11:55:00,33.89,33.93,33.87,33.9,52100.0,24.7288,24.7579,24.7142,24.736,52100.0
2011-05-02 12:00:00,33.9,33.91,33.86,33.87,48400.0,24.736,24.7433,24.7069,24.7142,48400.0
2011-05-02 12:05:00,33.87,33.9,33.85,33.86,27800.0,24.7142,24.736,24.6996,24.7069,27800.0
2011-05-02 12:10:00,33.85,33.86,33.82,33.82,17900.0,24.6996,24.7069,24.6777,24.6777,17900.0
2011-05-02 12:15:00,33.82,33.83,33.75,33.76,24900.0,24.6777,24.685,24.6266,24.6339,24900.0
2011-05-02 12:20:00,33.76,33.76,33.69,33.71,40700.0,24.6339,24.6339,24.5828,24.5974,40700.0
2011-05-02 12:25:00,33.71,33.73,33.64,33.64,45600.0,24.5974,24.612,24.5463,24.5463,45600.0
2011-05-02 12:30:00,33.64,33.68,33.62,33.66,51400.0,24.5463,24.5755,24.5317,24.5609,51400.0
2011-05-02 12:35:00,33.66,33.71,33.66,33.71,25900.0,24.5609,24.5974,24.5609,24.5974,25900.0
2011-05-02 12:40:00,33.7,33.74,33.7,33.73,25200.0,24.5901,24.6193,24.5901,24.612,25200.0
2011-05-02 12:45:00,33.72,33.72,33.7,33.7,9500.0,24.6047,24.6047,24.5901,24.5901,9500.0
2011-05-02 12:50:00,33.71,33.77,33.71,33.77,22000.0,24.5974,24.6412,24.5974,24.6412,22000.0
2011-05-02 12:55:00,33.77,33.8,33.77,33.8,25200.0,24.6412,24.6631,24.6412,24.6631,25200.0
2011-05-02 13:00:00,33.81,33.85,33.81,33.84,35200.0,24.6704,24.6996,24.6704,24.6923,35200.0
2011-05-02 13:05:00,33.84,33.85,33.82,33.85,27500.0,24.6923,24.6996,24.6777,24.6996,27500.0
2011-05-02 13:10:00,33.85,33.9,33.84,33.9,54900.0,24.6996,24.736,24.6923,24.736,54900.0
2011-05-02 13:15:00,33.9,33.91,33.88,33.91,88400.0,24.736,24.7433,24.7215,24.7433,88400.0
2011-05-02 13:20:00,33.91,33.92,33.89,33.92,41800.0,24.7433,24.7506,24.7288,24.7506,41800.0
2011-05-02 13:25:00,33.92,34.01,33.92,34.0,113800.0,24.7506,24.8163,24.7506,24.809,113800.0
2011-05-02 13:30:00,34.0,34.08,33.99,34.03,109500.0,24.809,24.8674,24.8017,24.8309,109500.0
2011-05-02 13:35:00,34.03,34.03,33.98,34.01,85800.0,24.8309,24.8309,24.7944,24.8163,85800.0
2011-05-02 13:40:00,34.02,34.02,33.95,33.95,100600.0,24.8236,24.8236,24.7725,24.7725,100600.0
2011-05-02 13:45:00,33.95,33.97,33.92,33.92,36300.0,24.7725,24.7871,24.7506,24.7506,36300.0
2011-05-02 13:50:00,33.92,33.94,33.9,33.91,36700.0,24.7506,24.7652,24.736,24.7433,36700.0
2011-05-02 13:55:00,33.9,33.93,33.9,33.93,12900.0,24.736,24.7579,24.736,24.7579,12900.0
2011-05-02 14:00:00,33.93,33.93,33.92,33.92,6500.0,24.7579,24.7579,24.7506,24.7506,6500.0
2011-05-02 14:05:00,33.93,33.98,33.84,33.98,34600.0,24.7579,24.7944,24.6923,24.7944,34600.0
2011-05-02 14:10:00,33.98,34.01,33.98,34.01,32800.0,24.7944,24.8163,24.7944,24.8163,32800.0
2011-05-02 14:15:00,34.01,34.03,34.01,34.01,22600.0,24.8163,24.8309,24.8163,24.8163,22600.0
2011-05-02 14:20:00,34.01,34.01,33.97,33.98,35100.0,24.8163,24.8163,24.7871,24.7944,35100.0
2011-05-02 14:25:00,33.97,33.98,33.95,33.95,10900.0,24.7871,24.7944,24.7725,24.7725,10900.0
2011-05-02 14:30:00,33.95,33.96,33.95,33.96,6300.0,24.7725,24.7798,24.7725,24.7798,6300.0
2011-05-02 14:35:00,33.95,33.96,33.92,33.92,17100.0,24.7725,24.7798,24.7506,24.7506,17100.0
2011-05-02 14:40:00,33.92,33.93,33.92,33.93,21100.0,24.7506,24.7579,24.7506,24.7579,21100.0
2011-05-02 14:45:00,33.92,33.93,33.92,33.92,32400.0,24.7506,24.7579,24.7506,24.7506,32400.0
2011-05-02 14:50:00,33.92,33.93,33.92,33.92,16300.0,24.7506,24.7579,24.7506,24.7506,16300.0
2011-05-02 14:55:00,33.93,33.95,33.88,33.88,83200.0,24.7579,24.7725,24.7215,24.7215,83200.0
2011-05-02 15:00:00,33.89,33.9,33.88,33.89,23900.0,24.7288,24.736,24.7215,24.7288,23900.0
2011-05-02 15:05:00,33.89,33.93,33.89,33.93,22700.0,24.7288,24.7579,24.7288,24.7579,22700.0
2011-05-02 15:10:00,33.93,33.95,33.89,33.89,43000.0,24.7579,24.7725,24.7288,24.7288,43000.0
2011-05-02 15:15:00,33.89,33.9,33.83,33.83,33300.0,24.7288,24.736,24.685,24.685,33300.0
2011-05-02 15:20:00,33.83,33.87,33.83,33.86,31100.0,24.685,24.7142,24.685,24.7069,31100.0
2011-05-02 15:25:00,33.86,33.87,33.83,33.84,44600.0,24.7069,24.7142,24.685,24.6923,44600.0
2011-05-02 15:30:00,33.84,33.91,33.83,33.91,60900.0,24.6923,24.7433,24.685,24.7433,60900.0
2011-05-02 15:35:00,33.91,33.92,33.83,33.86,100500.0,24.7433,24.7506,24.685,24.7069,100500.0
2011-05-02 15:40:00,33.85,33.93,33.85,33.9,100100.0,24.6996,24.7579,24.6996,24.736,100100.0
2011-05-02 15:45:00,33.89,33.91,33.86,33.9,108200.0,24.7288,24.7433,24.7069,24.736,108200.0
2011-05-02 15:50:00,33.91,33.94,33.88,33.91,99800.0,24.7433,24.7652,24.7215,24.7433,99800.0
2011-05-02 15:55:00,33.91,33.92,33.88,33.88,125500.0,24.7433,24.7506,24.7215,24.7215,125500.0
2011-05-03 09:30:00,33.87,34.04,33.85,33.96,95300.0,24.7142,24.8382,24.6996,24.7798,95300.0
2011-05-03 09:35:00,33.95,33.99,33.93,33.99,27600.0,24.7725,24.8017,24.7579,24.8017,27600.0
2011-05-03 09:40:00,34.0,34.03,33.97,33.98,171500.0,24.809,24.8309,24.7871,24.7944,171500.0
2011-05-03 09:45:00,33.99,34.09,33.98,34.09,77600.0,24.8017,24.8747,24.7944,24.8747,77600.0
2011-05-03 09:50:00,34.09,34.16,34.04,34.16,66400.0,24.8747,24.9258,24.8382,24.9258,66400.0
2011-05-03 09:55:00,34.15,34.25,34.13,34.23,78700.0,24.9185,24.9914,24.9039,24.9768,78700.0
2011-05-03 10:00:00,34.23,34.26,34.2,34.24,176000.0,24.9768,24.9987,24.955,24.9841,176000.0
2011-05-03 10:05:00,34.24,34.25,34.2,34.22,74300.0,24.9841,24.9914,24.955,24.9695,74300.0
2011-05-03 10:10:00,34.21,34.22,34.07,34.12,289500.0,24.9622,24.9695,24.8601,24.8966,289500.0
2011-05-03 10:15:00,34.12,34.15,34.11,34.11,68700.0,24.8966,24.9185,24.8893,24.8893,68700.0
2011-05-03 10:20:00,34.12,34.12,34.06,34.09,58000.0,24.8966,24.8966,24.8528,24.8747,58000.0
2011-05-03 10:25:00,34.09,34.13,34.08,34.09,20800.0,24.8747,24.9039,24.8674,24.8747,20800.0
2011-05-03 10:30:00,34.08,34.09,34.01,34.02,35700.0,24.8674,24.8747,24.8163,24.8236,35700.0
2011-05-03 10:35:00,34.02,34.04,34.0,34.04,35700.0,24.8236,24.8382,24.809,24.8382,35700.0
2011-05-03 10:40:00,34.03,34.13,34.03,34.13,75500.0,24.8309,24.9039,24.8309,24.9039,75500.0
2011-05-03 10:45:00,34.13,34.21,34.09,34.19,159000.0,24.9039,24.9622,24.8747,24.9477,159000.0
2011-05-03 10:50:00,34.19,34.22,34.18,34.19,53600.0,24.9477,24.9695,24.9404,24.9477,53600.0
2011-05-03 10:55:00,34.2,34.2,34.12,34.16,44500.0,24.955,24.955,24.8966,24.9258,44500.0
2011-05-03 11:00:00,34.17,34.22,34.16,34.21,28500.0,24.9331,24.9695,24.9258,24.9622,28500.0
2011-05-03 11:05:00,34.22,34.22,34.18,34.2,40000.0,24.9695,24.9695,24.9404,24.955,40000.0
2011-05-03 11:10:00,34.21,34.25,34.19,34.25,57300.0,24.9622,24.9914,24.9477,24.9914,57300.0
2011-05-03 11:15:00,34.25,34.29,34.25,34.27,43700.0,24.9914,25.0206,24.9914,25.006,43700.0
2011-05-03 11:20:00,34.26,34.3,34.26,34.29,47900.0,24.9987,25.0279,24.9987,25.0206,47900.0
2011-05-03 11:25:00,34.29,34.3,34.28,34.3,26000.0,25.0206,25.0279,25.0133,25.0279,26000.0
2011-05-03 11:30:00,34.3,34.31,34.27,34.29,34500.0,25.0279,25.0352,25.006,25.0206,34500.0
2011-05-03 11:35:00,34.29,34.34,34.29,34.31,78800.0,25.0206,25.0571,25.0206,25.0352,78800.0
2011-05-03 11:40:00,34.31,34.33,34.28,34.31,75600.0,25.0352,25.0498,25.0133,25.0352,75600.0
2011-05-03 11:45:00,34.31,34.35,34.31,34.33,35600.0,25.0352,25.0644,25.0352,25.0498,35600.0
2011-05-03 11:50:00,34.34,34.34,34.32,34.33,18100.0,25.0571,25.0571,25.0425,25.0498,18100.0
2011-05-03 11:55:00,34.32,34.33,34.28,34.3,45900.0,25.0425,25.0498,25.0133,25.0279,45900.0
2011-05-03 12:00:00,34.3,34.31,34.28,34.3,59800.0,25.0279,25.0352,25.0133,25.0279,59800.0
2011-05-03 12:05:00,34.29,34.31,34.29,34.3,30300.0,25.0206,25.0352,25.0206,25.0279,30300.0
2011-05-03 12:10:00,34.3,34.35,34.29,34.33,99500.0,25.0279,25.0644,25.0206,25.0498,99500.0
2011-05-03 12:15:00,34.33,34.34,34.33,34.34,17400.0,25.0498,25.0571,25.0498,25.0571,17400.0
2011-05-03 12:20:00,34.34,34.34,34.29,34.29,24800.0,25.0571,25.0571,25.0206,25.0206,24800.0
2011-05-03 12:25:00,34.29,34.31,34.28,34.3,31700.0,25.0206,25.0352,25.0133,25.0279,31700.0
2011-05-03 12:30:00,34.3,34.31,34.3,34.3,6100.0,25.0279,25.0352,25.0279,25.0279,6100.0
2011-05-03 12:35:00,34.31,34.31,34.25,34.25,22900.0,25.0352,25.0352,24.9914,24.9914,22900.0
2011-05-03 12:40:00,34.25,34.26,34.24,34.25,24300.0,24.9914,24.9987,24.9841,24.9914,24300.0
2011-05-03 12:45:00,34.24,34.27,34.22,34.22,27100.0,24.9841,25.006,24.9695,24.9695,27100.0
2011-05-03 12:50:00,34.23,34.23,34.21,34.22,25300.0,24.9768,24.9768,24.9622,24.9695,25300.0
2011-05-03 12:55:00,34.23,34.23,34.16,34.16,20800.0,24.9768,24.9768,24.9258,24.9258,20800.0
2011-05-03 13:00:00,34.17,34.17,34.14,34.14,44100.0,24.9331,24.9331,24.9112,24.9112,44100.0
2011-05-03 13:05:00,34.14,34.17,34.09,34.16,89600.0,24.9112,24.9331,24.8747,24.9258,89600.0
2011-05-03 13:10:00,34.17,34.17,34.14,34.16,21200.0,24.9331,24.9331,24.9112,24.9258,21200.0
2011-05-03 13:15:00,34.16,34.23,34.16,34.23,34700.0,24.9258,24.9768,24.9258,24.9768,34700.0
2011-05-03 13:20:00,34.23,34.26,34.2,34.2,38200.0,24.9768,24.9987,24.955,24.955,38200.0
2011-05-03 13:25:00,34.2,34.2,34.16,34.18,13500.0,24.955,24.955,24.9258,24.9404,13500.0
2011-05-03 13:30:00,34.17,34.19,34.13,34.14,80500.0,24.9331,24.9477,24.9039,24.9112,80500.0
2011-05-03 13:35:00,34.14,34.15,34.13,34.13,13000.0,24.9112,24.9185,24.9039,24.9039,13000.0
2011-05-03 13:40:00,34.14,34.14,34.09,34.12,50500.0,24.9112,24.9112,24.8747,24.8966,50500.0
2011-05-03 13:45:00,34.12,34.13,34.08,34.12,30700.0,24.8966,24.9039,24.8674,24.8966,30700.0
2011-05-03 13:50:00,34.13,34.16,34.11,34.14,30100.0,24.9039,24.9258,24.8893,24.9112,30100.0
2011-05-03 13:55:00,34.14,34.14,34.12,34.14,41300.0,24.9112,24.9112,24.8966,24.9112,41300.0
2011-05-03 14:00:00,34.13,34.15,34.11,34.11,55000.0,24.9039,24.9185,24.8893,24.8893,55000.0
2011-05-03 14:05:00,34.1,34.11,34.06,34.08,34400.0,24.882,24.8893,24.8528,24.8674,34400.0
2011-05-03 14:10:00,34.07,34.07,34.0,34.01,87600.0,24.8601,24.8601,24.809,24.8163,87600.0
2011-05-03 14:15:00,34.0,34.03,34.0,34.02,52600.0,24.809,24.8309,24.809,24.8236,52600.0
2011-05-03 14:20:00,34.03,34.07,34.03,34.06,48300.0,24.8309,24.8601,24.8309,24.8528,48300.0
2011-05-03 14:25:00,34.06,34.15,34.06,34.14,41400.0,24.8528,24.9185,24.8528,24.9112,41400.0
2011-05-03 14:30:00,34.13,34.16,34.13,34.15,24000.0,24.9039,24.9258,24.9039,24.9185,24000.0
2011-05-03 14:35:00,34.16,34.16,34.11,34.15,62900.0,24.9258,24.9258,24.8893,24.9185,62900.0
2011-05-03 14:40:00,34.14,34.16,34.14,34.15,34000.0,24.9112,24.9258,24.9112,24.9185,34000.0
2011-05-03 14:45:00,34.15,34.16,34.13,34.14,66900.0,24.9185,24.9258,24.9039,24.9112,66900.0
2011-05-03 14:50:00,34.15,34.15,34.12,34.13,44800.0,24.9185,24.9185,24.8966,24.9039,44800.0
2011-05-03 14:55:00,34.13,34.16,34.12,34.16,35500.0,24.9039,24.9258,24.8966,24.9258,35500.0
2011-05-03 15:00:00,34.16,34.18,34.15,34.18,25900.0,24.9258,24.9404,24.9185,24.9404,25900.0
2011-05-03 15:05:00,34.17,34.18,34.15,34.15,31000.0,24.9331,24.9404,24.9185,24.9185,31000.0
2011-05-03 15:10:00,34.15,34.21,34.15,34.21,31100.0,24.9185,24.9622,24.9185,24.9622,31100.0
2011-05-03 15:15:00,34.2,34.23,34.2,34.21,26200.0,24.955,24.9768,24.955,24.9622,26200.0
2011-05-03 15:20:00,34.21,34.26,34.21,34.26,33300.0,24.9622,24.9987,24.9622,24.9987,33300.0
2011-05-03 15:25:00,34.26,34.26,34.24,34.25,42700.0,24.9987,24.9987,24.9841,24.9914,42700.0
2011-05-03 15:30:00,34.24,34.3,34.24,34.29,53100.0,24.9841,25.0279,24.9841,25.0206,53100.0
2011-05-03 15:35:00,34.29,34.31,34.28,34.31,86400.0,25.0206,25.0352,25.0133,25.0352,86400.0
2011-05-03 15:40:00,34.31,34.32,34.3,34.32,66800.0,25.0352,25.0425,25.0279,25.0425,66800.0
2011-05-03 15:45:00,34.33,34.36,34.3,34.31,140300.0,25.0498,25.0717,25.0279,25.0352,140300.0
2011-05-03 15:50:00,34.31,34.37,34.3,34.35,141300.0,25.0352,25.079,25.0279,25.0644,141300.0
2011-05-03 15:55:00,34.35,34.38,34.3,34.3,309200.0,25.0644,25.0863,25.0279,25.0279,309200.0
2011-05-04 09:30:00,34.37,34.37,34.21,34.24,46000.0,25.079,25.079,24.9622,24.9841,46000.0
2011-05-04 09:35:00,34.23,34.3,34.14,34.25,79800.0,24.9768,25.0279,24.9112,24.9914,79800.0
2011-05-04 09:40:00,34.24,34.24,34.07,34.1,50600.0,24.9841,24.9841,24.8601,24.882,50600.0
2011-05-04 09:45:00,34.09,34.18,34.09,34.14,43600.0,24.8747,24.9404,24.8747,24.9112,43600.0
2011-05-04 09:50:00,34.15,34.15,33.98,34.0,106800.0,24.9185,24.9185,24.7944,24.809,106800.0
2011-05-04 09:55:00,34.01,34.04,33.88,33.97,114600.0,24.8163,24.8382,24.7215,24.7871,114600.0
2011-05-04 10:00:00,33.97,34.0,33.85,33.98,85900.0,24.7871,24.809,24.6996,24.7944,85900.0
2011-05-04 10:05:00,33.97,33.99,33.85,33.95,152000.0,24.7871,24.8017,24.6996,24.7725,152000.0
2011-05-04 10:10:00,33.95,33.99,33.9,33.95,67700.0,24.7725,24.8017,24.736,24.7725,67700.0
2011-05-04 10:15:00,33.95,33.97,33.95,33.96,32300.0,24.7725,24.7871,24.7725,24.7798,32300.0
2011-05-04 10:20:00,33.97,33.98,33.93,33.93,31300.0,24.7871,24.7944,24.7579,24.7579,31300.0
2011-05-04 10:25:00,33.93,33.93,33.86,33.87,53300.0,24.7579,24.7579,24.7069,24.7142,53300.0
2011-05-04 10:30:00,33.87,33.96,33.82,33.93,67500.0,24.7142,24.7798,24.6777,24.7579,67500.0
2011-05-04 10:35:00,33.92,34.05,33.92,34.05,68200.0,24.7506,24.8455,24.7506,24.8455,68200.0
2011-05-04 10:40:00,34.04,34.07,33.99,34.01,69400.0,24.8382,24.8601,24.8017,24.8163,69400.0
2011-05-04 10:45:00,34.0,34.05,34.0,34.05,68000.0,24.809,24.8455,24.809,24.8455,68000.0
2011-05-04 10:50:00,34.05,34.11,34.03,34.08,92300.0,24.8455,24.8893,24.8309,24.8674,92300.0
2011-05-04 10:55:00,34.08,34.1,34.05,34.07,53000.0,24.8674,24.882,24.8455,24.8601,53000.0
2011-05-04 11:00:00,34.07,34.09,34.05,34.08,48200.0,24.8601,24.8747,24.8455,24.8674,48200.0
2011-05-04 11:05:00,34.08,34.08,34.01,34.02,25000.0,24.8674,24.8674,24.8163,24.8236,25000.0
2011-05-04 11:10:00,34.02,34.08,34.01,34.02,31500.0,24.8236,24.8674,24.8163,24.8236,31500.0
2011-05-04 11:15:00,34.02,34.02,33.89,33.94,46200.0,24.8236,24.8236,24.7288,24.7652,46200.0
2011-05-04 11:20:00,33.94,33.96,33.92,33.96,31200.0,24.7652,24.7798,24.7506,24.7798,31200.0
2011-05-04 11:25:00,33.96,34.06,33.94,34.05,47600.0,24.7798,24.8528,24.7652,24.8455,47600.0
2011-05-04 11:30:00,34.05,34.05,33.99,34.0,38100.0,24.8455,24.8455,24.8017,24.809,38100.0
2011-05-04 11:35:00,34.01,34.01,33.96,33.98,21000.0,24.8163,24.8163,24.7798,24.7944,21000.0
2011-05-04 11:40:00,33.97,34.03,33.96,34.02,24200.0,24.7871,24.8309,24.7798,24.8236,24200.0
2011-05-04 11:45:00,34.01,34.01,33.98,33.99,25400.0,24.8163,24.8163,24.7944,24.8017,25400.0
2011-05-04 11:50:00,33.99,34.02,33.97,34.0,48300.0,24.8017,24.8236,24.7871,24.809,48300.0
2011-05-04 11:55:00,34.0,34.02,33.99,34.0,28800.0,24.809,24.8236,24.8017,24.809,28800.0
2011-05-04 12:00:00,34.01,34.05,34.01,34.02,14300.0,24.8163,24.8455,24.8163,24.8236,14300.0
2011-05-04 12:05:00,34.02,34.02,34.0,34.0,23200.0,24.8236,24.8236,24.809,24.809,23200.0
2011-05-04 12:10:00,34.0,34.0,33.96,34.0,35700.0,24.809,24.809,24.7798,24.809,35700.0
2011-05-04 12:15:00,34.0,34.0,33.96,33.96,15200.0,24.809,24.809,24.7798,24.7798,15200.0
2011-05-04 12:20:00,33.95,33.96,33.9,33.9,98100.0,24.7725,24.7798,24.736,24.736,98100.0
2011-05-04 12:25:00,33.89,33.96,33.89,33.92,30100.0,24.7288,24.7798,24.7288,24.7506,30100.0
2011-05-04 12:30:00,33.93,33.99,33.92,33.98,32300.0,24.7579,24.8017,24.7506,24.7944,32300.0
2011-05-04 12:35:00,33.99,34.0,33.98,33.98,13600.0,24.8017,24.809,24.7944,24.7944,13600.0
2011-05-04 12:40:00,33.98,33.98,33.9,33.91,26900.0,24.7944,24.7944,24.736,24.7433,26900.0
2011-05-04 12:45:00,33.91,33.92,33.88,33.91,22000.0,24.7433,24.7506,24.7215,24.7433,22000.0
2011-05-04 12:50:00,33.91,33.92,33.88,33.9,19500.0,24.7433,24.7506,24.7215,24.736,19500.0
2011-05-04 12:55:00,33.9,33.93,33.9,33.93,13600.0,24.736,24.7579,24.736,24.7579,13600.0
2011-05-04 13:00:00,33.92,33.98,33.91,33.98,38800.0,24.7506,24.7944,24.7433,24.7944,38800.0
2011-05-04 13:05:00,33.97,34.0,33.96,33.96,17100.0,24.7871,24.809,24.7798,24.7798,17100.0
2011-05-04 13:10:00,33.96,34.0,33.95,33.99,20400.0,24.7798,24.809,24.7725,24.8017,20400.0
2011-05-04 13:15:00,33.99,34.01,33.99,34.0,31500.0,24.8017,24.8163,24.8017,24.809,31500.0
2011-05-04 13:20:00,34.0,34.05,33.98,33.99,55900.0,24.809,24.8455,24.7944,24.8017,55900.0
2011-05-04 13:25:00,33.99,34.0,33.96,33.98,41800.0,24.8017,24.809,24.7798,24.7944,41800.0
2011-05-04 13:30:00,33.99,34.02,33.99,34.02,17500.0,24.8017,24.8236,24.8017,24.8236,17500.0
2011-05-04 13:35:00,34.02,34.04,33.99,34.03,54300.0,24.8236,24.8382,24.8017,24.8309,54300.0
2011-05-04 13:40:00,34.02,34.02,33.98,33.98,22400.0,24.8236,24.8236,24.7944,24.7944,22400.0
2011-05-04 13:45:00,33.98,34.01,33.97,33.98,14700.0,24.7944,24.8163,24.7871,24.7944,14700.0
2011-05-04 13:50:00,33.98,34.0,33.97,33.99,12700.0,24.7944,24.809,24.7871,24.8017,12700.0
2011-05-04 13:55:00,33.99,34.02,33.98,34.0,112600.0,24.8017,24.8236,24.7944,24.809,112600.0
2011-05-04 14:00:00,33.99,33.99,33.92,33.92,32500.0,24.8017,24.8017,24.7506,24.7506,32500.0
2011-05-04 14:05:00,33.92,33.94,33.91,33.92,20500.0,24.7506,24.7652,24.7433,24.7506,20500.0
2011-05-04 14:10:00,33.92,33.96,33.91,33.95,36100.0,24.7506,24.7798,24.7433,24.7725,36100.0
2011-05-04 14:15:00,33.95,34.03,33.94,34.02,29000.0,24.7725,24.8309,24.7652,24.8236,29000.0
2011-05-04 14:20:00,34.02,34.04,34.0,34.01,45000.0,24.8236,24.8382,24.809,24.8163,45000.0
2011-05-04 14:25:00,34.01,34.03,33.99,33.99,35300.0,24.8163,24.8309,24.8017,24.8017,35300.0
2011-05-04 14:30:00,33.99,34.02,33.97,34.01,41800.0,24.8017,24.8236,24.7871,24.8163,41800.0
2011-05-04 14:35:00,34.01,34.03,34.01,34.02,30200.0,24.8163,24.8309,24.8163,24.8236,30200.0
2011-05-04 14:40:00,34.03,34.05,33.96,33.96,31000.0,24.8309,24.8455,24.7798,24.7798,31000.0
2011-05-04 14:45:00,33.96,33.98,33.93,33.96,16100.0,24.7798,24.7944,24.7579,24.7798,16100.0
2011-05-04 14:50:00,33.96,34.0,33.95,34.0,21600.0,24.7798,24.809,24.7725,24.809,21600.0
2011-05-04 14:55:00,34.0,34.0,33.92,33.94,29800.0,24.809,24.809,24.7506,24.7652,29800.0
2011-05-04 15:00:00,33.94,33.94,33.89,33.91,70600.0,24.7652,24.7652,24.7288,24.7433,70600.0
2011-05-04 15:05:00,33.91,33.92,33.86,33.87,30800.0,24.7433,24.7506,24.7069,24.7142,30800.0
2011-05-04 15:10:00,33.87,33.9,33.87,33.87,15600.0,24.7142,24.736,24.7142,24.7142,15600.0
2011-05-04 15:15:00,33.87,33.87,33.84,33.84,63300.0,24.7142,24.7142,24.6923,24.6923,63300.0
2011-05-04 15:20:00,33.84,33.87,33.84,33.87,36200.0,24.6923,24.7142,24.6923,24.7142,36200.0
2011-05-04 15:25:00,33.87,33.91,33.83,33.91,61800.0,24.7142,24.7433,24.685,24.7433,61800.0
2011-05-04 15:30:00,33.9,33.91,33.87,33.87,28200.0,24.736,24.7433,24.7142,24.7142,28200.0
2011-05-04 15:35:00,33.87,33.95,33.86,33.92,79900.0,24.7142,24.7725,24.7069,24.7506,79900.0
2011-05-04 15:40:00,33.92,33.98,33.9,33.96,87800.0,24.7506,24.7944,24.736,24.7798,87800.0
2011-05-04 15:45:00,33.96,34.0,33.96,33.98,106700.0,24.7798,24.809,24.7798,24.7944,106700.0
2011-05-04 15:50:00,33.99,34.02,33.96,33.96,108100.0,24.8017,24.8236,24.7798,24.7798,108100.0
2011-05-04 15:55:00,33.97,34.01,33.96,33.98,146400.0,24.7871,24.8163,24.7798,24.7944,146400.0
2011-05-05 09:30:00,33.85,33.87,33.56,33.69,122800.0,24.6996,24.7142,24.488,24.5828,122800.0
2011-05-05 09:35:00,33.7,33.76,33.67,33.69,30800.0,24.5901,24.6339,24.5682,24.5828,30800.0
2011-05-05 09:40:00,33.69,33.7,33.63,33.65,47300.0,24.5828,24.5901,24.539,24.5536,47300.0
2011-05-05 09:45:00,33.65,33.87,33.65,33.83,48600.0,24.5536,24.7142,24.5536,24.685,48600.0
2011-05-05 09:50:00,33.84,33.9,33.83,33.88,54900.0,24.6923,24.736,24.685,24.7215,54900.0
2011-05-05 09:55:00,33.88,33.89,33.73,33.73,33400.0,24.7215,24.7288,24.612,24.612,33400.0
2011-05-05 10:00:00,33.74,33.75,33.66,33.66,41000.0,24.6193,24.6266,24.5609,24.5609,41000.0
2011-05-05 10:05:00,33.66,33.66,33.59,33.59,23400.0,24.5609,24.5609,24.5098,24.5098,23400.0
2011-05-05 10:10:00,33.6,33.6,33.54,33.54,35700.0,24.5171,24.5171,24.4734,24.4734,35700.0
2011-05-05 10:15:00,33.54,33.6,33.54,33.54,43500.0,24.4734,24.5171,24.4734,24.4734,43500.0
2011-05-05 10:20:00,33.54,33.63,33.53,33.62,29700.0,24.4734,24.539,24.4661,24.5317,29700.0
2011-05-05 10:25:00,33.62,33.63,33.57,33.58,22800.0,24.5317,24.539,24.4953,24.5026,22800.0
2011-05-05 10:30:00,33.57,33.62,33.56,33.59,31100.0,24.4953,24.5317,24.488,24.5098,31100.0
2011-05-05 10:35:00,33.61,33.69,33.61,33.69,30000.0,24.5244,24.5828,24.5244,24.5828,30000.0
2011-05-05 10:40:00,33.69,33.73,33.66,33.66,64100.0,24.5828,24.612,24.5609,24.5609,64100.0
2011-05-05 10:45:00,33.65,33.69,33.65,33.69,21500.0,24.5536,24.5828,24.5536,24.5828,21500.0
2011-05-05 10:50:00,33.68,33.69,33.62,33.63,23500.0,24.5755,24.5828,24.5317,24.539,23500.0
2011-05-05 10:55:00,33.63,33.69,33.63,33.68,17100.0,24.539,24.5828,24.539,24.5755,17100.0
2011-05-05 11:00:00,33.66,33.76,33.66,33.76,22500.0,24.5609,24.6339,24.5609,24.6339,22500.0
2011-05-05 11:05:00,33.75,33.75,33.64,33.64,35700.0,24.6266,24.6266,24.5463,24.5463,35700.0
2011-05-05 11:10:00,33.64,33.64,33.57,33.6,34300.0,24.5463,24.5463,24.4953,24.5171,34300.0
2011-05-05 11:15:00,33.6,33.65,33.59,33.65,32200.0,24.5171,24.5536,24.5098,24.5536,32200.0
2011-05-05 11:20:00,33.65,33.7,33.65,33.68,17900.0,24.5536,24.5901,24.5536,24.5755,17900.0
2011-05-05 11:25:00,33.68,33.69,33.67,33.69,5900.0,24.5755,24.5828,24.5682,24.5828,5900.0
2011-05-05 11:30:00,33.69,33.73,33.67,33.67,54000.0,24.5828,24.612,24.5682,24.5682,54000.0
2011-05-05 11:35:00,33.68,33.71,33.68,33.7,56800.0,24.5755,24.5974,24.5755,24.5901,56800.0
2011-05-05 11:40:00,33.7,33.82,33.7,33.81,50700.0,24.5901,24.6777,24.5901,24.6704,50700.0
2011-05-05 11:45:00,33.8,33.91,33.78,33.87,67300.0,24.6631,24.7433,24.6485,24.7142,67300.0
2011-05-05 11:50:00,33.87,33.87,33.81,33.85,53900.0,24.7142,24.7142,24.6704,24.6996,53900.0
2011-05-05 11:55:00,33.85,33.95,33.85,33.91,63700.0,24.6996,24.7725,24.6996,24.7433,63700.0
2011-05-05 12:00:00,33.9,33.92,33.87,33.9,36600.0,24.736,24.7506,24.7142,24.736,36600.0
2011-05-05 12:05:00,33.9,33.9,33.84,33.84,20800.0,24.736,24.736,24.6923,24.6923,20800.0
2011-05-05 12:10:00,33.84,33.84,33.79,33.79,9900.0,24.6923,24.6923,24.6558,24.6558,9900.0
2011-05-05 12:15:00,33.79,33.84,33.78,33.81,30900.0,24.6558,24.6923,24.6485,24.6704,30900.0
2011-05-05 12:20:00,33.81,33.87,33.81,33.87,62800.0,24.6704,24.7142,24.6704,24.7142,62800.0
2011-05-05 12:25:00,33.87,33.88,33.83,33.83,24100.0,24.7142,24.7215,24.685,24.685,24100.0
2011-05-05 12:30:00,33.83,33.84,33.8,33.84,20700.0,24.685,24.6923,24.6631,24.6923,20700.0
2011-05-05 12:35:00,33.83,33.84,33.8,33.8,14000.0,24.685,24.6923,24.6631,24.6631,14000.0
2011-05-05 12:40:00,33.8,33.85,33.79,33.79,34600.0,24.6631,24.6996,24.6558,24.6558,34600.0
2011-05-05 12:45:00,33.79,33.79,33.75,33.76,39400.0,24.6558,24.6558,24.6266,24.6339,39400.0
2011-05-05 12:50:00,33.75,33.78,33.74,33.74,23700.0,24.6266,24.6485,24.6193,24.6193,23700.0
2011-05-05 12:55:00,33.74,33.75,33.72,33.72,25300.0,24.6193,24.6266,24.6047,24.6047,25300.0
2011-05-05 13:00:00,33.72,33.73,33.71,33.72,70900.0,24.6047,24.612,24.5974,24.6047,70900.0
2011-05-05 13:05:00,33.71,33.71,33.65,33.67,121400.0,24.5974,24.5974,24.5536,24.5682,121400.0
2011-05-05 13:10:00,33.68,33.71,33.66,33.66,202300.0,24.5755,24.5974,24.5609,24.5609,202300.0
2011-05-05 13:15:00,33.67,33.7,33.67,33.7,11300.0,24.5682,24.5901,24.5682,24.5901,11300.0
2011-05-05 13:20:00,33.7,33.72,33.67,33.7,77200.0,24.5901,24.6047,24.5682,24.5901,77200.0
2011-05-05 13:25:00,33.7,33.71,33.67,33.67,62600.0,24.5901,24.5974,24.5682,24.5682,62600.0
2011-05-05 13:30:00,33.67,33.69,33.63,33.68,55000.0,24.5682,24.5828,24.539,24.5755,55000.0
2011-05-05 13:35:00,33.67,33.71,33.66,33.7,37900.0,24.5682,24.5974,24.5609,24.5901,37900.0
2011-05-05 13:40:00,33.69,33.72,33.68,33.72,18800.0,24.5828,24.6047,24.5755,24.6047,18800.0
2011-05-05 13:45:00,33.72,33.77,33.72,33.76,11700.0,24.6047,24.6412,24.6047,24.6339,11700.0
2011-05-05 13:50:00,33.76,33.78,33.7,33.7,31500.0,24.6339,24.6485,24.5901,24.5901,31500.0
2011-05-05 13:55:00,33.7,33.72,33.67,33.67,35400.0,24.5901,24.6047,24.5682,24.5682,35400.0
2011-05-05 14:00:00,33.68,33.68,33.63,33.63,31100.0,24.5755,24.5755,24.539,24.539,31100.0
2011-05-05 14:05:00,33.63,33.68,33.63,33.65,23800.0,24.539,24.5755,24.539,24.5536,23800.0
2011-05-05 14:10:00,33.65,33.65,33.61,33.63,25300.0,24.5536,24.5536,24.5244,24.539,25300.0
2011-05-05 14:15:00,33.64,33.66,33.64,33.66,6000.0,24.5463,24.5609,24.5463,24.5609,6000.0
2011-05-05 14:20:00,33.66,33.71,33.65,33.67,50300.0,24.5609,24.5974,24.5536,24.5682,50300.0
2011-05-05 14:25:00,33.68,33.68,33.67,33.68,17600.0,24.5755,24.5755,24.5682,24.5755,17600.0
2011-05-05 14:30:00,33.68,33.7,33.66,33.69,45800.0,24.5755,24.5901,24.5609,24.5828,45800.0
2011-05-05 14:35:00,33.7,33.73,33.7,33.7,18600.0,24.5901,24.612,24.5901,24.5901,18600.0
2011-05-05 14:40:00,33.7,33.71,33.67,33.67,13500.0,24.5901,24.5974,24.5682,24.5682,13500.0
2011-05-05 14:45:00,33.67,33.69,33.66,33.67,46000.0,24.5682,24.5828,24.5609,24.5682,46000.0
2011-05-05 14:50:00,33.68,33.68,33.66,33.66,34000.0,24.5755,24.5755,24.5609,24.5609,34000.0
2011-05-05 14:55:00,33.66,33.68,33.59,33.59,72000.0,24.5609,24.5755,24.5098,24.5098,72000.0
2011-05-05 15:00:00,33.59,33.59,33.52,33.53,81800.0,24.5098,24.5098,24.4588,24.4661,81800.0
2011-05-05 15:05:00,33.53,33.53,33.44,33.44,99900.0,24.4661,24.4661,24.4004,24.4004,99900.0
2011-05-05 15:10:00,33.44,33.45,33.36,33.44,188600.0,24.4004,24.4077,24.342,24.4004,188600.0
2011-05-05 15:15:00,33.45,33.46,33.37,33.4,128700.0,24.4077,24.415,24.3493,24.3712,128700.0
2011-05-05 15:20:00,33.41,33.43,33.25,33.28,159300.0,24.3785,24.3931,24.2618,24.2836,159300.0
2011-05-05 15:25:00,33.27,33.32,33.22,33.26,108700.0,24.2764,24.3128,24.2399,24.2691,108700.0
2011-05-05 15:30:00,33.25,33.37,33.23,33.36,78100.0,24.2618,24.3493,24.2472,24.342,78100.0
2011-05-05 15:35:00,33.35,33.37,33.3,33.3,95900.0,24.3347,24.3493,24.2982,24.2982,95900.0
2011-05-05 15:40:00,33.3,33.38,33.29,33.36,365600.0,24.2982,24.3566,24.2909,24.342,365600.0
2011-05-05 15:45:00,33.36,33.42,33.34,33.42,188400.0,24.342,24.3858,24.3274,24.3858,188400.0
2011-05-05 15:50:00,33.42,33.43,33.39,33.4,219600.0,24.3858,24.3931,24.3639,24.3712,219600.0
2011-05-05 15:55:00,33.4,33.42,33.35,33.42,299200.0,24.3712,24.3858,24.3347,24.3858,299200.0
2011-05-06 09:30:00,33.67,33.73,33.6,33.68,159100.0,24.5682,24.612,24.5171,24.5755,159100.0
2011-05-06 09:35:00,33.68,33.69,33.59,33.59,88500.0,24.5755,24.5828,24.5098,24.5098,88500.0
2011-05-06 09:40:00,33.58,33.7,33.57,33.69,54800.0,24.5026,24.5901,24.4953,24.5828,54800.0
2011-05-06 09:45:00,33.7,33.74,33.68,33.7,50700.0,24.5901,24.6193,24.5755,24.5901,50700.0
2011-05-06 09:50:00,33.71,33.74,33.59,33.69,49500.0,24.5974,24.6193,24.5098,24.5828,49500.0
2011-05-06 09:55:00,33.68,33.7,33.65,33.66,32900.0,24.5755,24.5901,24.5536,24.5609,32900.0
2011-05-06 10:00:00,33.65,33.72,33.65,33.71,55400.0,24.5536,24.6047,24.5536,24.5974,55400.0
2011-05-06 10:05:00,33.72,33.72,33.55,33.58,100200.0,24.6047,24.6047,24.4807,24.5026,100200.0
2011-05-06 10:10:00,33.59,33.66,33.58,33.66,104600.0,24.5098,24.5609,24.5026,24.5609,104600.0
2011-05-06 10:15:00,33.66,33.76,33.66,33.76,43600.0,24.5609,24.6339,24.5609,24.6339,43600.0
2011-05-06 10:20:00,33.75,33.79,33.71,33.73,42300.0,24.6266,24.6558,24.5974,24.612,42300.0
2011-05-06 10:25:00,33.72,33.73,33.64,33.64,33000.0,24.6047,24.612,24.5463,24.5463,33000.0
2011-05-06 10:30:00,33.64,33.64,33.56,33.57,24500.0,24.5463,24.5463,24.488,24.4953,24500.0
2011-05-06 10:35:00,33.58,33.59,33.54,33.58,46600.0,24.5026,24.5098,24.4734,24.5026,46600.0
2011-05-06 10:40:00,33.58,33.6,33.57,33.59,43500.0,24.5026,24.5171,24.4953,24.5098,43500.0
2011-05-06 10:45:00,33.58,33.58,33.49,33.53,42700.0,24.5026,24.5026,24.4369,24.4661,42700.0
2011-05-06 10:50:00,33.54,33.54,33.49,33.51,37800.0,24.4734,24.4734,24.4369,24.4515,37800.0
2011-05-06 10:55:00,33.5,33.51,33.46,33.46,29300.0,24.4442,24.4515,24.415,24.415,29300.0
2011-05-06 11:00:00,33.47,33.5,33.47,33.49,55700.0,24.4223,24.4442,24.4223,24.4369,55700.0
2011-05-06 11:05:00,33.49,33.5,33.47,33.49,21200.0,24.4369,24.4442,24.4223,24.4369,21200.0
2011-05-06 11:10:00,33.49,33.52,33.48,33.48,48800.0,24.4369,24.4588,24.4296,24.4296,48800.0
2011-05-06 11:15:00,33.49,33.55,33.48,33.5,79800.0,24.4369,24.4807,24.4296,24.4442,79800.0
2011-05-06 11:20:00,33.51,33.52,33.49,33.5,54700.0,24.4515,24.4588,24.4369,24.4442,54700.0
2011-05-06 11:25:00,33.5,33.5,33.47,33.48,15800.0,24.4442,24.4442,24.4223,24.4296,15800.0
2011-05-06 11:30:00,33.48,33.51,33.48,33.51,26000.0,24.4296,24.4515,24.4296,24.4515,26000.0
2011-05-06 11:35:00,33.5,33.54,33.49,33.54,107200.0,24.4442,24.4734,24.4369,24.4734,107200.0
2011-05-06 11:40:00,33.54,33.59,33.54,33.57,64700.0,24.4734,24.5098,24.4734,24.4953,64700.0
2011-05-06 11:45:00,33.57,33.62,33.57,33.61,34900.0,24.4953,24.5317,24.4953,24.5244,34900.0
2011-05-06 11:50:00,33.63,33.63,33.52,33.53,48200.0,24.539,24.539,24.4588,24.4661,48200.0
2011-05-06 11:55:00,33.53,33.58,33.5,33.57,56500.0,24.4661,24.5026,24.4442,24.4953,56500.0
2011-05-06 12:00:00,33.57,33.6,33.53,33.54,45300.0,24.4953,24.5171,24.4661,24.4734,45300.0
2011-05-06 12:05:00,33.54,33.57,33.47,33.48,36300.0,24.4734,24.4953,24.4223,24.4296,36300.0
2011-05-06 12:10:00,33.48,33.54,33.45,33.5,61900.0,24.4296,24.4734,24.4077,24.4442,61900.0
2011-05-06 12:15:00,33.51,33.54,33.43,33.48,53600.0,24.4515,24.4734,24.3931,24.4296,53600.0
2011-05-06 12:20:00,33.47,33.5,33.46,33.49,17000.0,24.4223,24.4442,24.415,24.4369,17000.0
2011-05-06 12:25:00,33.5,33.52,33.48,33.48,109500.0,24.4442,24.4588,24.4296,24.4296,109500.0
2011-05-06 12:30:00,33.48,33.52,33.46,33.48,31600.0,24.4296,24.4588,24.415,24.4296,31600.0
2011-05-06 12:35:00,33.47,33.53,33.46,33.48,39000.0,24.4223,24.4661,24.415,24.4296,39000.0
2011-05-06 12:40:00,33.47,33.49,33.38,33.42,37700.0,24.4223,24.4369,24.3566,24.3858,37700.0
2011-05-06 12:45:00,33.41,33.41,33.36,33.39,20800.0,24.3785,24.3785,24.342,24.3639,20800.0
2011-05-06 12:50:00,33.39,33.42,33.38,33.42,28600.0,24.3639,24.3858,24.3566,24.3858,28600.0
2011-05-06 12:55:00,33.42,33.43,33.38,33.43,11100.0,24.3858,24.3931,24.3566,24.3931,11100.0
2011-05-06 13:00:00,33.43,33.5,33.43,33.48,12200.0,24.3931,24.4442,24.3931,24.4296,12200.0
2011-05-06 13:05:00,33.48,33.52,33.47,33.51,8500.0,24.4296,24.4588,24.4223,24.4515,8500.0
2011-05-06 13:10:00,33.51,33.51,33.42,33.42,35200.0,24.4515,24.4515,24.3858,24.3858,35200.0
2011-05-06 13:15:00,33.42,33.42,33.32,33.34,38800.0,24.3858,24.3858,24.3128,24.3274,38800.0
2011-05-06 13:20:00,33.33,33.39,33.32,33.38,27700.0,24.3201,24.3639,24.3128,24.3566,27700.0
2011-05-06 13:25:00,33.39,33.41,33.35,33.4,14500.0,24.3639,24.3785,24.3347,24.3712,14500.0
2011-05-06 13:30:00,33.39,33.45,33.38,33.41,27100.0,24.3639,24.4077,24.3566,24.3785,27100.0
2011-05-06 13:35:00,33.4,33.43,33.37,33.4,25500.0,24.3712,24.3931,24.3493,24.3712,25500.0
2011-05-06 13:40:00,33.39,33.44,33.37,33.37,23800.0,24.3639,24.4004,24.3493,24.3493,23800.0
2011-05-06 13:45:00,33.36,33.4,33.34,33.35,13900.0,24.342,24.3712,24.3274,24.3347,13900.0
2011-05-06 13:50:00,33.35,33.36,33.31,33.31,17200.0,24.3347,24.342,24.3055,24.3055,17200.0
2011-05-06 13:55:00,33.31,33.34,33.3,33.32,31100.0,24.3055,24.3274,24.2982,24.3128,31100.0
2011-05-06 14:00:00,33.33,33.35,33.32,33.35,22200.0,24.3201,24.3347,24.3128,24.3347,22200.0
2011-05-06 14:05:00,33.35,33.42,33.35,33.42,7100.0,24.3347,24.3858,24.3347,24.3858,7100.0
2011-05-06 14:10:00,33.42,33.48,33.42,33.45,17900.0,24.3858,24.4296,24.3858,24.4077,17900.0
2011-05-06 14:15:00,33.46,33.47,33.44,33.45,15400.0,24.415,24.4223,24.4004,24.4077,15400.0
2011-05-06 14:20:00,33.44,33.46,33.37,33.37,55600.0,24.4004,24.415,24.3493,24.3493,55600.0
2011-05-06 14:25:00,33.36,33.37,33.29,33.32,54200.0,24.342,24.3493,24.2909,24.3128,54200.0
2011-05-06 14:30:00,33.32,33.32,33.22,33.24,69600.0,24.3128,24.3128,24.2399,24.2545,69600.0
2011-05-06 14:35:00,33.24,33.24,33.19,33.23,44700.0,24.2545,24.2545,24.218,24.2472,44700.0
2011-05-06 14:40:00,33.23,33.28,33.23,33.27,48000.0,24.2472,24.2836,24.2472,24.2764,48000.0
2011-05-06 14:45:00,33.27,33.28,33.2,33.24,45100.0,24.2764,24.2836,24.2253,24.2545,45100.0
2011-05-06 14:50:00,33.24,33.29,33.2,33.2,67900.0,24.2545,24.2909,24.2253,24.2253,67900.0
2011-05-06 14:55:00,33.2,33.26,33.2,33.22,63800.0,24.2253,24.2691,24.2253,24.2399,63800.0
2011-05-06 15:00:00,33.21,33.29,33.2,33.28,64300.0,24.2326,24.2909,24.2253,24.2836,64300.0
2011-05-06 15:05:00,33.28,33.28,33.22,33.23,63200.0,24.2836,24.2836,24.2399,24.2472,63200.0
2011-05-06 15:10:00,33.24,33.3,33.24,33.25,42600.0,24.2545,24.2982,24.2545,24.2618,42600.0
2011-05-06 15:15:00,33.25,33.28,33.25,33.28,36300.0,24.2618,24.2836,24.2618,24.2836,36300.0
2011-05-06 15:20:00,33.28,33.31,33.26,33.3,55400.0,24.2836,24.3055,24.2691,24.2982,55400.0
2011-05-06 15:25:00,33.3,33.31,33.26,33.3,24300.0,24.2982,24.3055,24.2691,24.2982,24300.0
2011-05-06 15:30:00,33.3,33.36,33.29,33.36,39500.0,24.2982,24.342,24.2909,24.342,39500.0
2011-05-06 15:35:00,33.36,33.41,33.35,33.37,39100.0,24.342,24.3785,24.3347,24.3493,39100.0
2011-05-06 15:40:00,33.37,33.45,33.36,33.45,55700.0,24.3493,24.4077,24.342,24.4077,55700.0
2011-05-06 15:45:00,33.45,33.49,33.45,33.46,96500.0,24.4077,24.4369,24.4077,24.415,96500.0
2011-05-06 15:50:00,33.47,33.47,33.38,33.39,104800.0,24.4223,24.4223,24.3566,24.3639,104800.0
2011-05-06 15:55:00,33.39,33.45,33.39,33.43,239700.0,24.3639,24.4077,24.3639,24.3931,239700.0
2011-05-09 09:30:00,33.41,33.44,33.29,33.33,75800.0,24.3785,24.4004,24.2909,24.3201,75800.0
2011-05-09 09:35:00,33.35,33.35,33.26,33.31,26500.0,24.3347,24.3347,24.2691,24.3055,26500.0
2011-05-09 09:40:00,33.31,33.36,33.26,33.29,44900.0,24.3055,24.342,24.2691,24.2909,44900.0
2011-05-09 09:45:00,33.29,33.33,33.23,33.23,47400.0,24.2909,24.3201,24.2472,24.2472,47400.0
2011-05-09 09:50:00,33.25,33.29,33.21,33.25,42000.0,24.2618,24.2909,24.2326,24.2618,42000.0
2011-05-09 09:55:00,33.25,33.29,33.19,33.19,85400.0,24.2618,24.2909,24.218,24.218,85400.0
2011-05-09 10:00:00,33.19,33.2,33.1,33.13,90300.0,24.218,24.2253,24.1523,24.1742,90300.0
2011-05-09 10:05:00,33.13,33.2,33.13,33.17,36900.0,24.1742,24.2253,24.1742,24.2034,36900.0
2011-05-09 10:10:00,33.18,33.2,33.16,33.16,52000.0,24.2107,24.2253,24.1961,24.1961,52000.0
2011-05-09 10:15:00,33.15,33.15,33.01,33.03,96000.0,24.1888,24.1888,24.0866,24.1012,96000.0
2011-05-09 10:20:00,33.02,33.11,33.02,33.1,33100.0,24.0939,24.1596,24.0939,24.1523,33100.0
2011-05-09 10:25:00,33.09,33.13,33.05,33.12,43900.0,24.145,24.1742,24.1158,24.1669,43900.0
2011-05-09 10:30:00,33.11,33.11,33.04,33.11,33000.0,24.1596,24.1596,24.1085,24.1596,33000.0
2011-05-09 10:35:00,33.11,33.12,33.07,33.09,22400.0,24.1596,24.1669,24.1304,24.145,22400.0
2011-05-09 10:40:00,33.09,33.1,33.03,33.09,27000.0,24.145,24.1523,24.1012,24.145,27000.0
2011-05-09 10:45:00,33.08,33.08,33.01,33.05,22900.0,24.1377,24.1377,24.0866,24.1158,22900.0
2011-05-09 10:50:00,33.05,33.09,33.03,33.08,37800.0,24.1158,24.145,24.1012,24.1377,37800.0
2011-05-09 10:55:00,33.07,33.09,33.02,33.02,45700.0,24.1304,24.145,24.0939,24.0939,45700.0
2011-05-09 11:00:00,33.02,33.06,32.98,32.99,48500.0,24.0939,24.1231,24.0647,24.072,48500.0
2011-05-09 11:05:00,32.99,33.01,32.97,32.97,47900.0,24.072,24.0866,24.0574,24.0574,47900.0
2011-05-09 11:10:00,32.97,33.02,32.94,33.02,58500.0,24.0574,24.0939,24.0356,24.0939,58500.0
2011-05-09 11:15:00,33.01,33.02,32.93,32.94,38000.0,24.0866,24.0939,24.0283,24.0356,38000.0
2011-05-09 11:20:00,32.93,32.96,32.93,32.94,47300.0,24.0283,24.0502,24.0283,24.0356,47300.0
2011-05-09 11:25:00,32.93,32.95,32.91,32.93,28000.0,24.0283,24.0429,24.0137,24.0283,28000.0
2011-05-09 11:30:00,32.93,32.95,32.9,32.91,48300.0,24.0283,24.0429,24.0064,24.0137,48300.0
2011-05-09 11:35:00,32.92,32.92,32.91,32.91,25700.0,24.021,24.021,24.0137,24.0137,25700.0
2011-05-09 11:40:00,32.92,32.93,32.89,32.93,31900.0,24.021,24.0283,23.9991,24.0283,31900.0
2011-05-09 11:45:00,32.93,32.98,32.93,32.98,32000.0,24.0283,24.0647,24.0283,24.0647,32000.0
2011-05-09 11:50:00,32.98,33.04,32.96,33.04,17300.0,24.0647,24.1085,24.0502,24.1085,17300.0
2011-05-09 11:55:00,33.04,33.09,33.04,33.09,22200.0,24.1085,24.145,24.1085,24.145,22200.0
2011-05-09 12:00:00,33.09,33.18,33.06,33.16,81000.0,24.145,24.2107,24.1231,24.1961,81000.0
2011-05-09 12:05:00,33.17,33.2,33.15,33.19,44900.0,24.2034,24.2253,24.1888,24.218,44900.0
2011-05-09 12:10:00,33.19,33.25,33.19,33.23,65700.0,24.218,24.2618,24.218,24.2472,65700.0
2011-05-09 12:15:00,33.23,33.27,33.2,33.2,64700.0,24.2472,24.2764,24.2253,24.2253,64700.0
2011-05-09 12:20:00,33.2,33.2,33.19,33.19,17100.0,24.2253,24.2253,24.218,24.218,17100.0
2011-05-09 12:25:00,33.19,33.2,33.15,33.16,27500.0,24.218,24.2253,24.1888,24.1961,27500.0
2011-05-09 12:30:00,33.16,33.21,33.16,33.2,34000.0,24.1961,24.2326,24.1961,24.2253,34000.0
2011-05-09 12:35:00,33.21,33.25,33.19,33.24,30600.0,24.2326,24.2618,24.218,24.2545,30600.0
2011-05-09 12:40:00,33.25,33.28,33.25,33.26,28000.0,24.2618,24.2836,24.2618,24.2691,28000.0
2011-05-09 12:45:00,33.25,33.29,33.24,33.29,23600.0,24.2618,24.2909,24.2545,24.2909,23600.0
2011-05-09 12:50:00,33.29,33.3,33.25,33.26,28900.0,24.2909,24.2982,24.2618,24.2691,28900.0
2011-05-09 12:55:00,33.26,33.26,33.22,33.23,27200.0,24.2691,24.2691,24.2399,24.2472,27200.0
2011-05-09 13:00:00,33.24,33.26,33.23,33.25,46100.0,24.2545,24.2691,24.2472,24.2618,46100.0
2011-05-09 13:05:00,33.25,33.25,33.22,33.23,12900.0,24.2618,24.2618,24.2399,24.2472,12900.0
2011-05-09 13:10:00,33.22,33.26,33.22,33.24,28100.0,24.2399,24.2691,24.2399,24.2545,28100.0
2011-05-09 13:15:00,33.25,33.25,33.2,33.2,12100.0,24.2618,24.2618,24.2253,24.2253,12100.0
2011-05-09 13:20:00,33.2,33.2,33.17,33.18,11700.0,24.2253,24.2253,24.2034,24.2107,11700.0
2011-05-09 13:25:00,33.18,33.21,33.17,33.2,18700.0,24.2107,24.2326,24.2034,24.2253,18700.0
2011-05-09 13:30:00,33.2,33.25,33.2,33.24,18900.0,24.2253,24.2618,24.2253,24.2545,18900.0
2011-05-09 13:35:00,33.24,33.24,33.19,33.23,25100.0,24.2545,24.2545,24.218,24.2472,25100.0
2011-05-09 13:40:00,33.23,33.23,33.2,33.23,18700.0,24.2472,24.2472,24.2253,24.2472,18700.0
2011-05-09 13:45:00,33.23,33.25,33.23,33.25,18000.0,24.2472,24.2618,24.2472,24.2618,18000.0
2011-05-09 13:50:00,33.24,33.24,33.18,33.19,13700.0,24.2545,24.2545,24.2107,24.218,13700.0
2011-05-09 13:55:00,33.19,33.21,33.17,33.21,21500.0,24.218,24.2326,24.2034,24.2326,21500.0
2011-05-09 14:00:00,33.21,33.23,33.17,33.17,23900.0,24.2326,24.2472,24.2034,24.2034,23900.0
2011-05-09 14:05:00,33.17,33.19,33.16,33.16,10100.0,24.2034,24.218,24.1961,24.1961,10100.0
2011-05-09 14:10:00,33.17,33.21,33.15,33.19,36900.0,24.2034,24.2326,24.1888,24.218,36900.0
2011-05-09 14:15:00,33.19,33.19,33.15,33.17,24500.0,24.218,24.218,24.1888,24.2034,24500.0
2011-05-09 14:20:00,33.17,33.17,33.12,33.12,21500.0,24.2034,24.2034,24.1669,24.1669,21500.0
2011-05-09 14:25:00,33.12,33.13,33.11,33.13,18400.0,24.1669,24.1742,24.1596,24.1742,18400.0
2011-05-09 14:30:00,33.13,33.18,33.13,33.18,25200.0,24.1742,24.2107,24.1742,24.2107,25200.0
2011-05-09 14:35:00,33.18,33.19,33.14,33.18,36300.0,24.2107,24.218,24.1815,24.2107,36300.0
2011-05-09 14:40:00,33.18,33.19,33.14,33.14,33700.0,24.2107,24.218,24.1815,24.1815,33700.0
2011-05-09 14:45:00,33.14,33.14,33.08,33.08,62000.0,24.1815,24.1815,24.1377,24.1377,62000.0
2011-05-09 14:50:00,33.09,33.09,33.05,33.06,20300.0,24.145,24.145,24.1158,24.1231,20300.0
2011-05-09 14:55:00,33.05,33.06,33.03,33.04,36400.0,24.1158,24.1231,24.1012,24.1085,36400.0
2011-05-09 15:00:00,33.04,33.09,32.99,33.09,100000.0,24.1085,24.145,24.072,24.145,100000.0
2011-05-09 15:05:00,33.09,33.09,33.07,33.07,49700.0,24.145,24.145,24.1304,24.1304,49700.0
2011-05-09 15:10:00,33.08,33.08,33.01,33.05,63000.0,24.1377,24.1377,24.0866,24.1158,63000.0
2011-05-09 15:15:00,33.06,33.08,33.05,33.08,28800.0,24.1231,24.1377,24.1158,24.1377,28800.0
2011-05-09 15:20:00,33.07,33.12,33.07,33.12,27400.0,24.1304,24.1669,24.1304,24.1669,27400.0
2011-05-09 15:25:00,33.12,33.12,33.08,33.08,37800.0,24.1669,24.1669,24.1377,24.1377,37800.0
2011-05-09 15:30:00,33.08,33.12,33.07,33.08,50100.0,24.1377,24.1669,24.1304,24.1377,50100.0
2011-05-09 15:35:00,33.07,33.08,33.05,33.06,65700.0,24.1304,24.1377,24.1158,24.1231,65700.0
2011-05-09 15:40:00,33.06,33.12,33.05,33.11,131100.0,24.1231,24.1669,24.1158,24.1596,131100.0
2011-05-09 15:45:00,33.11,33.17,33.11,33.16,94100.0,24.1596,24.2034,24.1596,24.1961,94100.0
2011-05-09 15:50:00,33.17,33.18,33.13,33.15,102600.0,24.2034,24.2107,24.1742,24.1888,102600.0
2011-05-09 15:55:00,33.15,33.15,33.11,33.12,103100.0,24.1888,24.1888,24.1596,24.1669,103100.0
2011-05-10 09:30:00,33.3,33.37,33.13,33.2,100100.0,24.2982,24.3493,24.1742,24.2253,100100.0
2011-05-10 09:35:00,33.2,33.21,33.12,33.13,46400.0,24.2253,24.2326,24.1669,24.1742,46400.0
2011-05-10 09:40:00,33.13,33.14,33.03,33.05,136000.0,24.1742,24.1815,24.1012,24.1158,136000.0
2011-05-10 09:45:00,33.05,33.16,33.04,33.15,139100.0,24.1158,24.1961,24.1085,24.1888,139100.0
2011-05-10 09:50:00,33.16,33.25,33.15,33.24,41600.0,24.1961,24.2618,24.1888,24.2545,41600.0
2011-05-10 09:55:00,33.24,33.25,33.18,33.19,62700.0,24.2545,24.2618,24.2107,24.218,62700.0
2011-05-10 10:00:00,33.2,33.21,33.17,33.18,71300.0,24.2253,24.2326,24.2034,24.2107,71300.0
2011-05-10 10:05:00,33.18,33.2,33.16,33.2,22600.0,24.2107,24.2253,24.1961,24.2253,22600.0
2011-05-10 10:10:00,33.19,33.2,33.18,33.2,20400.0,24.218,24.2253,24.2107,24.2253,20400.0
2011-05-10 10:15:00,33.2,33.21,33.19,33.19,23300.0,24.2253,24.2326,24.218,24.218,23300.0
2011-05-10 10:20:00,33.2,33.27,33.19,33.26,45000.0,24.2253,24.2764,24.218,24.2691,45000.0
2011-05-10 10:25:00,33.26,33.3,33.26,33.28,23400.0,24.2691,24.2982,24.2691,24.2836,23400.0
2011-05-10 10:30:00,33.27,33.34,33.27,33.34,23300.0,24.2764,24.3274,24.2764,24.3274,23300.0
2011-05-10 10:35:00,33.34,33.36,33.33,33.36,17200.0,24.3274,24.342,24.3201,24.342,17200.0
2011-05-10 10:40:00,33.36,33.36,33.32,33.33,30300.0,24.342,24.342,24.3128,24.3201,30300.0
2011-05-10 10:45:00,33.33,33.38,33.32,33.37,27300.0,24.3201,24.3566,24.3128,24.3493,27300.0
2011-05-10 10:50:00,33.38,33.4,33.38,33.39,38000.0,24.3566,24.3712,24.3566,24.3639,38000.0
2011-05-10 10:55:00,33.4,33.4,33.37,33.39,23600.0,24.3712,24.3712,24.3493,24.3639,23600.0
2011-05-10 11:00:00,33.39,33.4,33.38,33.38,24700.0,24.3639,24.3712,24.3566,24.3566,24700.0
2011-05-10 11:05:00,33.39,33.39,33.36,33.38,21100.0,24.3639,24.3639,24.342,24.3566,21100.0
2011-05-10 11:10:00,33.38,33.42,33.38,33.41,23200.0,24.3566,24.3858,24.3566,24.3785,23200.0
2011-05-10 11:15:00,33.41,33.42,33.39,33.42,18500.0,24.3785,24.3858,24.3639,24.3858,18500.0
2011-05-10 11:20:00,33.41,33.42,33.38,33.4,26000.0,24.3785,24.3858,24.3566,24.3712,26000.0
2011-05-10 11:25:00,33.4,33.4,33.39,33.4,6200.0,24.3712,24.3712,24.3639,24.3712,6200.0
2011-05-10 11:30:00,33.4,33.4,33.38,33.39,39000.0,24.3712,24.3712,24.3566,24.3639,39000.0
2011-05-10 11:35:00,33.39,33.39,33.38,33.39,7900.0,24.3639,24.3639,24.3566,24.3639,7900.0
2011-05-10 11:40:00,33.38,33.4,33.38,33.4,36800.0,24.3566,24.3712,24.3566,24.3712,36800.0
2011-05-10 11:45:00,33.4,33.41,33.4,33.41,22000.0,24.3712,24.3785,24.3712,24.3785,22000.0
2011-05-10 11:50:00,33.41,33.41,33.33,33.34,121300.0,24.3785,24.3785,24.3201,24.3274,121300.0
2011-05-10 11:55:00,33.34,33.34,33.3,33.31,16800.0,24.3274,24.3274,24.2982,24.3055,16800.0
2011-05-10 12:00:00,33.31,33.32,33.27,33.27,55800.0,24.3055,24.3128,24.2764,24.2764,55800.0
2011-05-10 12:05:00,33.28,33.28,33.27,33.27,24300.0,24.2836,24.2836,24.2764,24.2764,24300.0
2011-05-10 12:10:00,33.27,33.28,33.24,33.26,41500.0,24.2764,24.2836,24.2545,24.2691,41500.0
2011-05-10 12:15:00,33.26,33.27,33.25,33.27,47400.0,24.2691,24.2764,24.2618,24.2764,47400.0
2011-05-10 12:20:00,33.28,33.29,33.26,33.27,35900.0,24.2836,24.2909,24.2691,24.2764,35900.0
2011-05-10 12:25:00,33.28,33.28,33.25,33.28,34300.0,24.2836,24.2836,24.2618,24.2836,34300.0
2011-05-10 12:30:00,33.27,33.28,33.23,33.25,62100.0,24.2764,24.2836,24.2472,24.2618,62100.0
2011-05-10 12:35:00,33.25,33.25,33.23,33.25,18000.0,24.2618,24.2618,24.2472,24.2618,18000.0
2011-05-10 12:40:00,33.25,33.28,33.23,33.25,31900.0,24.2618,24.2836,24.2472,24.2618,31900.0
2011-05-10 12:45:00,33.26,33.29,33.26,33.29,13900.0,24.2691,24.2909,24.2691,24.2909,13900.0
2011-05-10 12:50:00,33.29,33.32,33.28,33.32,22300.0,24.2909,24.3128,24.2836,24.3128,22300.0
2011-05-10 12:55:00,33.32,33.35,33.31,33.32,22600.0,24.3128,24.3347,24.3055,24.3128,22600.0
2011-05-10 13:00:00,33.32,33.33,33.27,33.32,37600.0,24.3128,24.3201,24.2764,24.3128,37600.0
2011-05-10 13:05:00,33.32,33.33,33.32,33.32,15400.0,24.3128,24.3201,24.3128,24.3128,15400.0
2011-05-10 13:10:00,33.32,33.33,33.27,33.27,16800.0,24.3128,24.3201,24.2764,24.2764,16800.0
2011-05-10 13:15:00,33.28,33.33,33.28,33.33,13100.0,24.2836,24.3201,24.2836,24.3201,13100.0
2011-05-10 13:20:00,33.34,33.34,33.32,33.34,13500.0,24.3274,24.3274,24.3128,24.3274,13500.0
2011-05-10 13:25:00,33.35,33.37,33.34,33.37,11600.0,24.3347,24.3493,24.3274,24.3493,11600.0
2011-05-10 13:30:00,33.36,33.37,33.36,33.36,11800.0,24.342,24.3493,24.342,24.342,11800.0
2011-05-10 13:35:00,33.36,33.37,33.35,33.36,35300.0,24.342,24.3493,24.3347,24.342,35300.0
2011-05-10 13:40:00,33.36,33.44,33.35,33.44,57200.0,24.342,24.4004,24.3347,24.4004,57200.0
2011-05-10 13:45:00,33.43,33.43,33.4,33.4,7900.0,24.3931,24.3931,24.3712,24.3712,7900.0
2011-05-10 13:50:00,33.4,33.41,33.37,33.38,14200.0,24.3712,24.3785,24.3493,24.3566,14200.0
2011-05-10 13:55:00,33.38,33.38,33.36,33.37,29200.0,24.3566,24.3566,24.342,24.3493,29200.0
2011-05-10 14:00:00,33.37,33.37,33.34,33.35,28300.0,24.3493,24.3493,24.3274,24.3347,28300.0
2011-05-10 14:05:00,33.35,33.41,33.34,33.41,58100.0,24.3347,24.3785,24.3274,24.3785,58100.0
2011-05-10 14:10:00,33.41,33.42,33.4,33.42,16600.0,24.3785,24.3858,24.3712,24.3858,16600.0
2011-05-10 14:15:00,33.42,33.42,33.4,33.41,16900.0,24.3858,24.3858,24.3712,24.3785,16900.0
2011-05-10 14:20:00,33.41,33.41,33.39,33.41,45800.0,24.3785,24.3785,24.3639,24.3785,45800.0
2011-05-10 14:25:00,33.4,33.41,33.39,33.41,28700.0,24.3712,24.3785,24.3639,24.3785,28700.0
2011-05-10 14:30:00,33.4,33.42,33.39,33.42,27700.0,24.3712,24.3858,24.3639,24.3858,27700.0
2011-05-10 14:35:00,33.42,33.51,33.41,33.5,73600.0,24.3858,24.4515,24.3785,24.4442,73600.0
2011-05-10 14:40:00,33.51,33.54,33.5,33.54,40400.0,24.4515,24.4734,24.4442,24.4734,40400.0
2011-05-10 14:45:00,33.54,33.55,33.53,33.55,40700.0,24.4734,24.4807,24.4661,24.4807,40700.0
2011-05-10 14:50:00,33.55,33.55,33.54,33.55,13800.0,24.4807,24.4807,24.4734,24.4807,13800.0
2011-05-10 14:55:00,33.54,33.57,33.54,33.57,31100.0,24.4734,24.4953,24.4734,24.4953,31100.0
2011-05-10 15:00:00,33.56,33.57,33.55,33.57,60700.0,24.488,24.4953,24.4807,24.4953,60700.0
2011-05-10 15:05:00,33.57,33.59,33.55,33.57,80300.0,24.4953,24.5098,24.4807,24.4953,80300.0
2011-05-10 15:10:00,33.58,33.6,33.58,33.6,37200.0,24.5026,24.5171,24.5026,24.5171,37200.0
2011-05-10 15:15:00,33.6,33.65,33.59,33.64,70900.0,24.5171,24.5536,24.5098,24.5463,70900.0
2011-05-10 15:20:00,33.64,33.64,33.59,33.6,29100.0,24.5463,24.5463,24.5098,24.5171,29100.0
2011-05-10 15:25:00,33.6,33.61,33.58,33.59,37200.0,24.5171,24.5244,24.5026,24.5098,37200.0
2011-05-10 15:30:00,33.58,33.59,33.51,33.51,43500.0,24.5026,24.5098,24.4515,24.4515,43500.0
2011-05-10 15:35:00,33.51,33.56,33.51,33.53,77100.0,24.4515,24.488,24.4515,24.4661,77100.0
2011-05-10 15:40:00,33.52,33.52,33.49,33.5,57500.0,24.4588,24.4588,24.4369,24.4442,57500.0
2011-05-10 15:45:00,33.5,33.5,33.47,33.47,65700.0,24.4442,24.4442,24.4223,24.4223,65700.0
2011-05-10 15:50:00,33.47,33.49,33.43,33.43,141200.0,24.4223,24.4369,24.3931,24.3931,141200.0
2011-05-10 15:55:00,33.43,33.49,33.43,33.49,178400.0,24.3931,24.4369,24.3931,24.4369,178400.0
2011-05-11 09:30:00,33.41,33.41,33.23,33.24,59600.0,24.3785,24.3785,24.2472,24.2545,59600.0
2011-05-11 09:35:00,33.24,33.43,33.23,33.4,24000.0,24.2545,24.3931,24.2472,24.3712,24000.0
2011-05-11 09:40:00,33.4,33.48,33.35,33.48,22400.0,24.3712,24.4296,24.3347,24.4296,22400.0
2011-05-11 09:45:00,33.49,33.5,33.45,33.49,39000.0,24.4369,24.4442,24.4077,24.4369,39000.0
2011-05-11 09:50:00,33.49,33.5,33.4,33.4,59200.0,24.4369,24.4442,24.3712,24.3712,59200.0
2011-05-11 09:55:00,33.41,33.43,33.38,33.42,61900.0,24.3785,24.3931,24.3566,24.3858,61900.0
2011-05-11 10:00:00,33.42,33.43,33.32,33.33,92200.0,24.3858,24.3931,24.3128,24.3201,92200.0
2011-05-11 10:05:00,33.32,33.37,33.31,33.33,143000.0,24.3128,24.3493,24.3055,24.3201,143000.0
2011-05-11 10:10:00,33.34,33.35,33.27,33.35,32000.0,24.3274,24.3347,24.2764,24.3347,32000.0
2011-05-11 10:15:00,33.36,33.42,33.35,33.41,16500.0,24.342,24.3858,24.3347,24.3785,16500.0
2011-05-11 10:20:00,33.41,33.44,33.35,33.38,37800.0,24.3785,24.4004,24.3347,24.3566,37800.0
2011-05-11 10:25:00,33.38,33.4,33.35,33.4,28500.0,24.3566,24.3712,24.3347,24.3712,28500.0
2011-05-11 10:30:00,33.4,33.4,33.28,33.32,32100.0,24.3712,24.3712,24.2836,24.3128,32100.0
2011-05-11 10:35:00,33.32,33.33,33.27,33.28,41800.0,24.3128,24.3201,24.2764,24.2836,41800.0
2011-05-11 10:40:00,33.29,33.34,33.28,33.34,37600.0,24.2909,24.3274,24.2836,24.3274,37600.0
2011-05-11 10:45:00,33.33,33.34,33.29,33.29,18800.0,24.3201,24.3274,24.2909,24.2909,18800.0
2011-05-11 10:50:00,33.29,33.33,33.28,33.33,26000.0,24.2909,24.3201,24.2836,24.3201,26000.0
2011-05-11 10:55:00,33.33,33.36,33.3,33.32,26800.0,24.3201,24.342,24.2982,24.3128,26800.0
2011-05-11 11:00:00,33.32,33.34,33.3,33.32,19200.0,24.3128,24.3274,24.2982,24.3128,19200.0
2011-05-11 11:05:00,33.31,33.31,33.27,33.3,14700.0,24.3055,24.3055,24.2764,24.2982,14700.0
2011-05-11 11:10:00,33.3,33.3,33.26,33.29,21800.0,24.2982,24.2982,24.2691,24.2909,21800.0
2011-05-11 11:15:00,33.28,33.3,33.25,33.26,20200.0,24.2836,24.2982,24.2618,24.2691,20200.0
2011-05-11 11:20:00,33.26,33.27,33.25,33.26,12200.0,24.2691,24.2764,24.2618,24.2691,12200.0
2011-05-11 11:25:00,33.26,33.31,33.25,33.27,72400.0,24.2691,24.3055,24.2618,24.2764,72400.0
2011-05-11 11:30:00,33.27,33.3,33.27,33.29,28500.0,24.2764,24.2982,24.2764,24.2909,28500.0
2011-05-11 11:35:00,33.29,33.29,33.23,33.26,15600.0,24.2909,24.2909,24.2472,24.2691,15600.0
2011-05-11 11:40:00,33.26,33.26,33.2,33.22,16500.0,24.2691,24.2691,24.2253,24.2399,16500.0
2011-05-11 11:45:00,33.21,33.24,33.2,33.21,28100.0,24.2326,24.2545,24.2253,24.2326,28100.0
2011-05-11 11:50:00,33.22,33.22,33.18,33.2,25600.0,24.2399,24.2399,24.2107,24.2253,25600.0
2011-05-11 11:55:00,33.2,33.21,33.12,33.14,146900.0,24.2253,24.2326,24.1669,24.1815,146900.0
2011-05-11 12:00:00,33.15,33.15,33.08,33.08,106500.0,24.1888,24.1888,24.1377,24.1377,106500.0
2011-05-11 12:05:00,33.08,33.08,33.02,33.04,96700.0,24.1377,24.1377,24.0939,24.1085,96700.0
2011-05-11 12:10:00,33.04,33.05,32.96,32.99,108700.0,24.1085,24.1158,24.0502,24.072,108700.0
2011-05-11 12:15:00,32.98,33.01,32.86,32.89,156900.0,24.0647,24.0866,23.9772,23.9991,156900.0
2011-05-11 12:20:00,32.88,32.94,32.88,32.91,22000.0,23.9918,24.0356,23.9918,24.0137,22000.0
2011-05-11 12:25:00,32.92,32.96,32.91,32.95,34300.0,24.021,24.0502,24.0137,24.0429,34300.0
2011-05-11 12:30:00,32.94,33.0,32.92,33.0,35400.0,24.0356,24.0793,24.021,24.0793,35400.0
2011-05-11 12:35:00,33.0,33.07,33.0,33.03,54600.0,24.0793,24.1304,24.0793,24.1012,54600.0
2011-05-11 12:40:00,33.03,33.05,32.98,32.98,33700.0,24.1012,24.1158,24.0647,24.0647,33700.0
2011-05-11 12:45:00,33.0,33.03,32.95,32.97,48700.0,24.0793,24.1012,24.0429,24.0574,48700.0
2011-05-11 12:50:00,32.98,33.01,32.95,33.01,21400.0,24.0647,24.0866,24.0429,24.0866,21400.0
2011-05-11 12:55:00,33.02,33.03,32.96,33.03,38300.0,24.0939,24.1012,24.0502,24.1012,38300.0
2011-05-11 13:00:00,33.04,33.12,33.02,33.1,115900.0,24.1085,24.1669,24.0939,24.1523,115900.0
2011-05-11 13:05:00,33.09,33.12,33.07,33.09,60000.0,24.145,24.1669,24.1304,24.145,60000.0
2011-05-11 13:10:00,33.09,33.14,33.09,33.13,60700.0,24.145,24.1815,24.145,24.1742,60700.0
2011-05-11 13:15:00,33.14,33.16,33.13,33.14,47800.0,24.1815,24.1961,24.1742,24.1815,47800.0
2011-05-11 13:20:00,33.14,33.18,33.13,33.17,30400.0,24.1815,24.2107,24.1742,24.2034,30400.0
2011-05-11 13:25:00,33.17,33.2,33.11,33.14,96900.0,24.2034,24.2253,24.1596,24.1815,96900.0
2011-05-11 13:30:00,33.14,33.14,33.08,33.09,32800.0,24.1815,24.1815,24.1377,24.145,32800.0
2011-05-11 13:35:00,33.08,33.13,33.02,33.13,75700.0,24.1377,24.1742,24.0939,24.1742,75700.0
2011-05-11 13:40:00,33.12,33.13,33.08,33.11,26800.0,24.1669,24.1742,24.1377,24.1596,26800.0
2011-05-11 13:45:00,33.12,33.13,33.07,33.08,30200.0,24.1669,24.1742,24.1304,24.1377,30200.0
2011-05-11 13:50:00,33.08,33.09,33.05,33.05,21200.0,24.1377,24.145,24.1158,24.1158,21200.0
2011-05-11 13:55:00,33.05,33.05,33.01,33.04,31600.0,24.1158,24.1158,24.0866,24.1085,31600.0
2011-05-11 14:00:00,33.03,33.05,33.02,33.02,17600.0,24.1012,24.1158,24.0939,24.0939,17600.0
2011-05-11 14:05:00,33.01,33.06,33.01,33.04,47400.0,24.0866,24.1231,24.0866,24.1085,47400.0
2011-05-11 14:10:00,33.03,33.04,33.01,33.02,28900.0,24.1012,24.1085,24.0866,24.0939,28900.0
2011-05-11 14:15:00,33.02,33.02,33.0,33.02,35400.0,24.0939,24.0939,24.0793,24.0939,35400.0
2011-05-11 14:20:00,33.01,33.01,32.9,32.93,91300.0,24.0866,24.0866,24.0064,24.0283,91300.0
2011-05-11 14:25:00,32.93,32.97,32.93,32.97,27200.0,24.0283,24.0574,24.0283,24.0574,27200.0
2011-05-11 14:30:00,32.97,32.98,32.95,32.95,25800.0,24.0574,24.0647,24.0429,24.0429,25800.0
2011-05-11 14:35:00,32.94,33.04,32.94,33.03,35500.0,24.0356,24.1085,24.0356,24.1012,35500.0
2011-05-11 14:40:00,33.04,33.05,33.03,33.04,20500.0,24.1085,24.1158,24.1012,24.1085,20500.0
2011-05-11 14:45:00,33.03,33.05,33.01,33.02,46300.0,24.1012,24.1158,24.0866,24.0939,46300.0
2011-05-11 14:50:00,33.02,33.02,32.99,32.99,27400.0,24.0939,24.0939,24.072,24.072,27400.0
2011-05-11 14:55:00,32.98,33.0,32.97,32.97,29200.0,24.0647,24.0793,24.0574,24.0574,29200.0
2011-05-11 15:00:00,32.97,32.98,32.95,32.97,23700.0,24.0574,24.0647,24.0429,24.0574,23700.0
2011-05-11 15:05:00,32.96,33.0,32.96,32.98,44300.0,24.0502,24.0793,24.0502,24.0647,44300.0
2011-05-11 15:10:00,32.98,33.01,32.96,33.01,43100.0,24.0647,24.0866,24.0502,24.0866,43100.0
2011-05-11 15:15:00,33.02,33.06,33.02,33.05,30200.0,24.0939,24.1231,24.0939,24.1158,30200.0
2011-05-11 15:20:00,33.06,33.13,33.05,33.1,61200.0,24.1231,24.1742,24.1158,24.1523,61200.0
2011-05-11 15:25:00,33.1,33.1,33.06,33.06,27600.0,24.1523,24.1523,24.1231,24.1231,27600.0
2011-05-11 15:30:00,33.06,33.06,32.97,32.97,117400.0,24.1231,24.1231,24.0574,24.0574,117400.0
2011-05-11 15:35:00,32.98,32.98,32.88,32.89,158100.0,24.0647,24.0647,23.9918,23.9991,158100.0
2011-05-11 15:40:00,32.9,32.95,32.9,32.93,184800.0,24.0064,24.0429,24.0064,24.0283,184800.0
2011-05-11 15:45:00,32.94,32.98,32.93,32.98,147800.0,24.0356,24.0647,24.0283,24.0647,147800.0
2011-05-11 15:50:00,32.98,33.06,32.97,33.04,171000.0,24.0647,24.1231,24.0574,24.1085,171000.0
2011-05-11 15:55:00,33.05,33.09,33.03,33.04,288400.0,24.1158,24.145,24.1012,24.1085,288400.0
2011-05-12 09:30:00,32.72,32.77,32.57,32.61,390400.0,23.875,23.9115,23.7656,23.7948,390400.0
2011-05-12 09:35:00,32.62,32.63,32.39,32.39,311900.0,23.8021,23.8094,23.6342,23.6342,311900.0
2011-05-12 09:40:00,32.4,32.62,32.38,32.56,273200.0,23.6415,23.8021,23.6269,23.7583,273200.0
2011-05-12 09:45:00,32.55,32.61,32.54,32.6,144800.0,23.751,23.7948,23.7437,23.7875,144800.0
2011-05-12 09:50:00,32.59,32.6,32.52,32.56,274600.0,23.7802,23.7875,23.7291,23.7583,274600.0
2011-05-12 09:55:00,32.55,32.58,32.53,32.57,77400.0,23.751,23.7729,23.7364,23.7656,77400.0
2011-05-12 10:00:00,32.57,32.6,32.5,32.59,233400.0,23.7656,23.7875,23.7145,23.7802,233400.0
2011-05-12 10:05:00,32.58,32.63,32.57,32.62,239900.0,23.7729,23.8094,23.7656,23.8021,239900.0
2011-05-12 10:10:00,32.62,32.7,32.62,32.65,199800.0,23.8021,23.8604,23.8021,23.824,199800.0
2011-05-12 10:15:00,32.65,32.7,32.63,32.63,188900.0,23.824,23.8604,23.8094,23.8094,188900.0
2011-05-12 10:20:00,32.63,32.65,32.51,32.52,89700.0,23.8094,23.824,23.7218,23.7291,89700.0
2011-05-12 10:25:00,32.52,32.58,32.51,32.55,90900.0,23.7291,23.7729,23.7218,23.751,90900.0
2011-05-12 10:30:00,32.57,32.62,32.56,32.57,37700.0,23.7656,23.8021,23.7583,23.7656,37700.0
2011-05-12 10:35:00,32.57,32.65,32.57,32.64,88500.0,23.7656,23.824,23.7656,23.8167,88500.0
2011-05-12 10:40:00,32.64,32.67,32.57,32.6,146700.0,23.8167,23.8385,23.7656,23.7875,146700.0
2011-05-12 10:45:00,32.6,32.62,32.56,32.56,83900.0,23.7875,23.8021,23.7583,23.7583,83900.0
2011-05-12 10:50:00,32.56,32.57,32.54,32.55,46800.0,23.7583,23.7656,23.7437,23.751,46800.0
2011-05-12 10:55:00,32.55,32.58,32.55,32.56,25200.0,23.751,23.7729,23.751,23.7583,25200.0
2011-05-12 11:00:00,32.56,32.64,32.55,32.64,46200.0,23.7583,23.8167,23.751,23.8167,46200.0
2011-05-12 11:05:00,32.64,32.64,32.58,32.58,45800.0,23.8167,23.8167,23.7729,23.7729,45800.0
2011-05-12 11:10:00,32.59,32.65,32.59,32.63,19700.0,23.7802,23.824,23.7802,23.8094,19700.0
2011-05-12 11:15:00,32.64,32.65,32.6,32.63,42400.0,23.8167,23.824,23.7875,23.8094,42400.0
2011-05-12 11:20:00,32.64,32.71,32.62,32.7,32700.0,23.8167,23.8677,23.8021,23.8604,32700.0
2011-05-12 11:25:00,32.7,32.76,32.7,32.73,64600.0,23.8604,23.9042,23.8604,23.8823,64600.0
2011-05-12 11:30:00,32.74,32.79,32.74,32.75,31600.0,23.8896,23.9261,23.8896,23.8969,31600.0
2011-05-12 11:35:00,32.75,32.76,32.72,32.76,61400.0,23.8969,23.9042,23.875,23.9042,61400.0
2011-05-12 11:40:00,32.75,32.82,32.75,32.82,45700.0,23.8969,23.948,23.8969,23.948,45700.0
2011-05-12 11:45:00,32.82,32.85,32.8,32.85,185200.0,23.948,23.9699,23.9334,23.9699,185200.0
2011-05-12 11:50:00,32.85,32.89,32.85,32.87,52200.0,23.9699,23.9991,23.9699,23.9845,52200.0
2011-05-12 11:55:00,32.87,32.88,32.85,32.88,48700.0,23.9845,23.9918,23.9699,23.9918,48700.0
2011-05-12 12:00:00,32.87,32.9,32.8,32.8,71300.0,23.9845,24.0064,23.9334,23.9334,71300.0
2011-05-12 12:05:00,32.81,32.81,32.76,32.76,30500.0,23.9407,23.9407,23.9042,23.9042,30500.0
2011-05-12 12:10:00,32.76,32.81,32.76,32.81,8100.0,23.9042,23.9407,23.9042,23.9407,8100.0
2011-05-12 12:15:00,32.8,32.81,32.77,32.78,15500.0,23.9334,23.9407,23.9115,23.9188,15500.0
2011-05-12 12:20:00,32.78,32.79,32.73,32.76,41900.0,23.9188,23.9261,23.8823,23.9042,41900.0
2011-05-12 12:25:00,32.77,32.77,32.75,32.76,13400.0,23.9115,23.9115,23.8969,23.9042,13400.0
2011-05-12 12:30:00,32.76,32.78,32.75,32.78,39000.0,23.9042,23.9188,23.8969,23.9188,39000.0
2011-05-12 12:35:00,32.78,32.79,32.75,32.75,22300.0,23.9188,23.9261,23.8969,23.8969,22300.0
2011-05-12 12:40:00,32.75,32.76,32.7,32.71,28500.0,23.8969,23.9042,23.8604,23.8677,28500.0
2011-05-12 12:45:00,32.71,32.72,32.7,32.71,10000.0,23.8677,23.875,23.8604,23.8677,10000.0
2011-05-12 12:50:00,32.72,32.72,32.68,32.71,39400.0,23.875,23.875,23.8458,23.8677,39400.0
2011-05-12 12:55:00,32.7,32.75,32.7,32.72,86400.0,23.8604,23.8969,23.8604,23.875,86400.0
2011-05-12 13:00:00,32.72,32.81,32.69,32.76,158900.0,23.875,23.9407,23.8531,23.9042,158900.0
2011-05-12 13:05:00,32.77,32.81,32.74,32.8,50800.0,23.9115,23.9407,23.8896,23.9334,50800.0
2011-05-12 13:10:00,32.8,32.84,32.79,32.84,44000.0,23.9334,23.9626,23.9261,23.9626,44000.0
2011-05-12 13:15:00,32.84,32.93,32.84,32.93,55800.0,23.9626,24.0283,23.9626,24.0283,55800.0
2011-05-12 13:20:00,32.93,32.98,32.92,32.92,102900.0,24.0283,24.0647,24.021,24.021,102900.0
2011-05-12 13:25:00,32.92,32.93,32.91,32.92,10200.0,24.021,24.0283,24.0137,24.021,10200.0
2011-05-12 13:30:00,32.93,32.94,32.9,32.91,28800.0,24.0283,24.0356,24.0064,24.0137,28800.0
2011-05-12 13:35:00,32.91,32.91,32.87,32.91,41200.0,24.0137,24.0137,23.9845,24.0137,41200.0
2011-05-12 13:40:00,32.91,32.91,32.79,32.86,80900.0,24.0137,24.0137,23.9261,23.9772,80900.0
2011-05-12 13:45:00,32.85,32.88,32.84,32.88,38000.0,23.9699,23.9918,23.9626,23.9918,38000.0
2011-05-12 13:50:00,32.87,32.91,32.87,32.91,25600.0,23.9845,24.0137,23.9845,24.0137,25600.0
2011-05-12 13:55:00,32.91,32.91,32.87,32.88,23500.0,24.0137,24.0137,23.9845,23.9918,23500.0
2011-05-12 14:00:00,32.88,32.88,32.81,32.82,50200.0,23.9918,23.9918,23.9407,23.948,50200.0
2011-05-12 14:05:00,32.82,32.89,32.82,32.84,30200.0,23.948,23.9991,23.948,23.9626,30200.0
2011-05-12 14:10:00,32.84,32.88,32.84,32.86,25900.0,23.9626,23.9918,23.9626,23.9772,25900.0
2011-05-12 14:15:00,32.85,32.9,32.85,32.9,44100.0,23.9699,24.0064,23.9699,24.0064,44100.0
2011-05-12 14:20:00,32.9,32.91,32.88,32.89,36100.0,24.0064,24.0137,23.9918,23.9991,36100.0
2011-05-12 14:25:00,32.89,32.9,32.88,32.89,48200.0,23.9991,24.0064,23.9918,23.9991,48200.0
2011-05-12 14:30:00,32.89,32.89,32.87,32.89,27200.0,23.9991,23.9991,23.9845,23.9991,27200.0
2011-05-12 14:35:00,32.89,32.9,32.83,32.83,45400.0,23.9991,24.0064,23.9553,23.9553,45400.0
2011-05-12 14:40:00,32.83,32.89,32.83,32.88,64400.0,23.9553,23.9991,23.9553,23.9918,64400.0
2011-05-12 14:45:00,32.88,32.9,32.87,32.9,21300.0,23.9918,24.0064,23.9845,24.0064,21300.0
2011-05-12 14:50:00,32.9,32.9,32.87,32.88,31000.0,24.0064,24.0064,23.9845,23.9918,31000.0
2011-05-12 14:55:00,32.88,32.89,32.84,32.87,40800.0,23.9918,23.9991,23.9626,23.9845,40800.0
2011-05-12 15:00:00,32.87,32.87,32.8,32.8,44100.0,23.9845,23.9845,23.9334,23.9334,44100.0
2011-05-12 15:05:00,32.8,32.85,32.8,32.84,43700.0,23.9334,23.9699,23.9334,23.9626,43700.0
2011-05-12 15:10:00,32.84,32.88,32.83,32.86,32800.0,23.9626,23.9918,23.9553,23.9772,32800.0
2011-05-12 15:15:00,32.86,32.9,32.86,32.87,117000.0,23.9772,24.0064,23.9772,23.9845,117000.0
2011-05-12 15:20:00,32.88,32.9,32.87,32.88,69400.0,23.9918,24.0064,23.9845,23.9918,69400.0
2011-05-12 15:25:00,32.88,32.92,32.87,32.92,100600.0,23.9918,24.021,23.9845,24.021,100600.0
2011-05-12 15:30:00,32.92,32.95,32.91,32.94,38800.0,24.021,24.0429,24.0137,24.0356,38800.0
2011-05-12 15:35:00,32.94,33.0,32.93,33.0,57100.0,24.0356,24.0793,24.0283,24.0793,57100.0
2011-05-12 15:40:00,33.0,33.0,32.94,32.96,83000.0,24.0793,24.0793,24.0356,24.0502,83000.0
2011-05-12 15:45:00,32.96,33.03,32.96,33.03,80300.0,24.0502,24.1012,24.0502,24.1012,80300.0
2011-05-12 15:50:00,33.03,33.03,32.99,33.02,134300.0,24.1012,24.1012,24.072,24.0939,134300.0
2011-05-12 15:55:00,33.02,33.03,33.0,33.01,178300.0,24.0939,24.1012,24.0793,24.0866,178300.0
2011-05-13 09:30:00,32.95,33.0,32.88,32.91,66800.0,24.0429,24.0793,23.9918,24.0137,66800.0
2011-05-13 09:35:00,32.89,32.98,32.8,32.93,53500.0,23.9991,24.0647,23.9334,24.0283,53500.0
2011-05-13 09:40:00,32.93,32.95,32.89,32.92,79200.0,24.0283,24.0429,23.9991,24.021,79200.0
2011-05-13 09:45:00,32.93,32.95,32.84,32.86,60400.0,24.0283,24.0429,23.9626,23.9772,60400.0
2011-05-13 09:50:00,32.84,32.85,32.69,32.74,109600.0,23.9626,23.9699,23.8531,23.8896,109600.0
2011-05-13 09:55:00,32.75,32.76,32.67,32.69,73900.0,23.8969,23.9042,23.8385,23.8531,73900.0
2011-05-13 10:00:00,32.69,32.71,32.57,32.59,83600.0,23.8531,23.8677,23.7656,23.7802,83600.0
2011-05-13 10:05:00,32.58,32.67,32.58,32.63,36200.0,23.7729,23.8385,23.7729,23.8094,36200.0
2011-05-13 10:10:00,32.64,32.67,32.61,32.65,48400.0,23.8167,23.8385,23.7948,23.824,48400.0
2011-05-13 10:15:00,32.66,32.72,32.65,32.72,30900.0,23.8312,23.875,23.824,23.875,30900.0
2011-05-13 10:20:00,32.72,32.72,32.62,32.63,41200.0,23.875,23.875,23.8021,23.8094,41200.0
2011-05-13 10:25:00,32.64,32.73,32.61,32.72,136800.0,23.8167,23.8823,23.7948,23.875,136800.0
2011-05-13 10:30:00,32.72,32.82,32.72,32.81,46800.0,23.875,23.948,23.875,23.9407,46800.0
2011-05-13 10:35:00,32.81,32.82,32.75,32.75,35100.0,23.9407,23.948,23.8969,23.8969,35100.0
2011-05-13 10:40:00,32.76,32.81,32.74,32.74,86500.0,23.9042,23.9407,23.8896,23.8896,86500.0
2011-05-13 10:45:00,32.74,32.74,32.69,32.7,24700.0,23.8896,23.8896,23.8531,23.8604,24700.0
2011-05-13 10:50:00,32.7,32.71,32.64,32.71,46100.0,23.8604,23.8677,23.8167,23.8677,46100.0
2011-05-13 10:55:00,32.71,32.71,32.67,32.67,24800.0,23.8677,23.8677,23.8385,23.8385,24800.0
2011-05-13 11:00:00,32.68,32.68,32.56,32.56,58200.0,23.8458,23.8458,23.7583,23.7583,58200.0
2011-05-13 11:05:00,32.56,32.56,32.52,32.55,40100.0,23.7583,23.7583,23.7291,23.751,40100.0
2011-05-13 11:10:00,32.55,32.57,32.52,32.57,20900.0,23.751,23.7656,23.7291,23.7656,20900.0
2011-05-13 11:15:00,32.57,32.61,32.54,32.55,20500.0,23.7656,23.7948,23.7437,23.751,20500.0
2011-05-13 11:20:00,32.56,32.58,32.5,32.53,40800.0,23.7583,23.7729,23.7145,23.7364,40800.0
2011-05-13 11:25:00,32.53,32.57,32.5,32.55,129300.0,23.7364,23.7656,23.7145,23.751,129300.0
2011-05-13 11:30:00,32.56,32.61,32.56,32.59,21600.0,23.7583,23.7948,23.7583,23.7802,21600.0
2011-05-13 11:35:00,32.59,32.64,32.59,32.61,22000.0,23.7802,23.8167,23.7802,23.7948,22000.0
2011-05-13 11:40:00,32.61,32.64,32.59,32.6,21400.0,23.7948,23.8167,23.7802,23.7875,21400.0
2011-05-13 11:45:00,32.61,32.63,32.57,32.59,82200.0,23.7948,23.8094,23.7656,23.7802,82200.0
2011-05-13 11:50:00,32.6,32.62,32.56,32.56,18200.0,23.7875,23.8021,23.7583,23.7583,18200.0
2011-05-13 11:55:00,32.56,32.59,32.52,32.54,30900.0,23.7583,23.7802,23.7291,23.7437,30900.0
2011-05-13 12:00:00,32.54,32.57,32.5,32.53,39400.0,23.7437,23.7656,23.7145,23.7364,39400.0
2011-05-13 12:05:00,32.53,32.53,32.42,32.42,59500.0,23.7364,23.7364,23.6561,23.6561,59500.0
2011-05-13 12:10:00,32.42,32.47,32.38,32.38,81300.0,23.6561,23.6926,23.6269,23.6269,81300.0
2011-05-13 12:15:00,32.39,32.43,32.34,32.41,74700.0,23.6342,23.6634,23.5978,23.6488,74700.0
2011-05-13 12:20:00,32.42,32.46,32.39,32.45,95100.0,23.6561,23.6853,23.6342,23.678,95100.0
2011-05-13 12:25:00,32.46,32.53,32.45,32.52,99600.0,23.6853,23.7364,23.678,23.7291,99600.0
2011-05-13 12:30:00,32.53,32.53,32.46,32.46,45300.0,23.7364,23.7364,23.6853,23.6853,45300.0
2011-05-13 12:35:00,32.47,32.48,32.42,32.42,50000.0,23.6926,23.6999,23.6561,23.6561,50000.0
2011-05-13 12:40:00,32.42,32.46,32.39,32.46,79900.0,23.6561,23.6853,23.6342,23.6853,79900.0
2011-05-13 12:45:00,32.46,32.51,32.44,32.49,64100.0,23.6853,23.7218,23.6707,23.7072,64100.0
2011-05-13 12:50:00,32.48,32.52,32.46,32.5,46000.0,23.6999,23.7291,23.6853,23.7145,46000.0
2011-05-13 12:55:00,32.51,32.52,32.45,32.49,66200.0,23.7218,23.7291,23.678,23.7072,66200.0
2011-05-13 13:00:00,32.49,32.53,32.45,32.5,41900.0,23.7072,23.7364,23.678,23.7145,41900.0
2011-05-13 13:05:00,32.5,32.52,32.47,32.51,37500.0,23.7145,23.7291,23.6926,23.7218,37500.0
2011-05-13 13:10:00,32.52,32.56,32.51,32.53,22700.0,23.7291,23.7583,23.7218,23.7364,22700.0
2011-05-13 13:15:00,32.53,32.57,32.53,32.56,15400.0,23.7364,23.7656,23.7364,23.7583,15400.0
2011-05-13 13:20:00,32.56,32.59,32.54,32.57,18900.0,23.7583,23.7802,23.7437,23.7656,18900.0
2011-05-13 13:25:00,32.57,32.57,32.51,32.54,28000.0,23.7656,23.7656,23.7218,23.7437,28000.0
2011-05-13 13:30:00,32.54,32.55,32.45,32.46,42000.0,23.7437,23.751,23.678,23.6853,42000.0
2011-05-13 13:35:00,32.47,32.47,32.38,32.38,21100.0,23.6926,23.6926,23.6269,23.6269,21100.0
2011-05-13 13:40:00,32.39,32.39,32.31,32.31,65600.0,23.6342,23.6342,23.5759,23.5759,65600.0
2011-05-13 13:45:00,32.32,32.33,32.28,32.32,38000.0,23.5832,23.5905,23.554,23.5832,38000.0
2011-05-13 13:50:00,32.33,32.33,32.3,32.32,27100.0,23.5905,23.5905,23.5686,23.5832,27100.0
2011-05-13 13:55:00,32.32,32.35,32.32,32.34,26400.0,23.5832,23.605,23.5832,23.5978,26400.0
2011-05-13 14:00:00,32.34,32.38,32.34,32.38,28800.0,23.5978,23.6269,23.5978,23.6269,28800.0
2011-05-13 14:05:00,32.38,32.43,32.38,32.43,47400.0,23.6269,23.6634,23.6269,23.6634,47400.0
2011-05-13 14:10:00,32.43,32.46,32.41,32.46,69000.0,23.6634,23.6853,23.6488,23.6853,69000.0
2011-05-13 14:15:00,32.45,32.5,32.45,32.5,41300.0,23.678,23.7145,23.678,23.7145,41300.0
2011-05-13 14:20:00,32.5,32.56,32.49,32.55,25900.0,23.7145,23.7583,23.7072,23.751,25900.0
2011-05-13 14:25:00,32.55,32.56,32.52,32.55,33600.0,23.751,23.7583,23.7291,23.751,33600.0
2011-05-13 14:30:00,32.55,32.58,32.54,32.54,66000.0,23.751,23.7729,23.7437,23.7437,66000.0
2011-05-13 14:35:00,32.54,32.55,32.48,32.48,104400.0,23.7437,23.751,23.6999,23.6999,104400.0
2011-05-13 14:40:00,32.48,32.48,32.42,32.43,162900.0,23.6999,23.6999,23.6561,23.6634,162900.0
2011-05-13 14:45:00,32.43,32.45,32.42,32.44,18700.0,23.6634,23.678,23.6561,23.6707,18700.0
2011-05-13 14:50:00,32.44,32.45,32.4,32.4,41600.0,23.6707,23.678,23.6415,23.6415,41600.0
2011-05-13 14:55:00,32.4,32.41,32.38,32.39,47300.0,23.6415,23.6488,23.6269,23.6342,47300.0
2011-05-13 15:00:00,32.4,32.41,32.37,32.37,45500.0,23.6415,23.6488,23.6196,23.6196,45500.0
2011-05-13 15:05:00,32.37,32.42,32.37,32.41,29300.0,23.6196,23.6561,23.6196,23.6488,29300.0
2011-05-13 15:10:00,32.42,32.44,32.41,32.44,28300.0,23.6561,23.6707,23.6488,23.6707,28300.0
2011-05-13 15:15:00,32.44,32.45,32.38,32.38,40600.0,23.6707,23.678,23.6269,23.6269,40600.0
2011-05-13 15:20:00,32.38,32.39,32.36,32.37,39800.0,23.6269,23.6342,23.6123,23.6196,39800.0
2011-05-13 15:25:00,32.37,32.37,32.29,32.3,87300.0,23.6196,23.6196,23.5613,23.5686,87300.0
2011-05-13 15:30:00,32.3,32.36,32.3,32.35,56600.0,23.5686,23.6123,23.5686,23.605,56600.0
2011-05-13 15:35:00,32.35,32.44,32.33,32.42,103000.0,23.605,23.6707,23.5905,23.6561,103000.0
2011-05-13 15:40:00,32.42,32.42,32.38,32.39,94600.0,23.6561,23.6561,23.6269,23.6342,94600.0
2011-05-13 15:45:00,32.4,32.4,32.37,32.38,121600.0,23.6415,23.6415,23.6196,23.6269,121600.0
2011-05-13 15:50:00,32.37,32.39,32.34,32.38,174100.0,23.6196,23.6342,23.5978,23.6269,174100.0
2011-05-13 15:55:00,32.38,32.39,32.36,32.36,298900.0,23.6269,23.6342,23.6123,23.6123,298900.0
2011-05-16 09:30:00,32.25,32.38,32.22,32.35,35700.0,23.5321,23.6269,23.5102,23.605,35700.0
2011-05-16 09:35:00,32.36,32.42,32.31,32.35,41100.0,23.6123,23.6561,23.5759,23.605,41100.0
2011-05-16 09:40:00,32.35,32.41,32.33,32.4,18800.0,23.605,23.6488,23.5905,23.6415,18800.0
2011-05-16 09:45:00,32.38,32.43,32.35,32.42,21000.0,23.6269,23.6634,23.605,23.6561,21000.0
2011-05-16 09:50:00,32.41,32.51,32.39,32.51,34600.0,23.6488,23.7218,23.6342,23.7218,34600.0
2011-05-16 09:55:00,32.49,32.52,32.45,32.52,28300.0,23.7072,23.7291,23.678,23.7291,28300.0
2011-05-16 10:00:00,32.51,32.67,32.5,32.66,76000.0,23.7218,23.8385,23.7145,23.8312,76000.0
2011-05-16 10:05:00,32.65,32.71,32.61,32.66,56000.0,23.824,23.8677,23.7948,23.8312,56000.0
2011-05-16 10:10:00,32.66,32.71,32.65,32.66,88100.0,23.8312,23.8677,23.824,23.8312,88100.0
2011-05-16 10:15:00,32.65,32.77,32.65,32.76,55600.0,23.824,23.9115,23.824,23.9042,55600.0
2011-05-16 10:20:00,32.76,32.78,32.73,32.74,46500.0,23.9042,23.9188,23.8823,23.8896,46500.0
2011-05-16 10:25:00,32.74,32.77,32.7,32.7,78500.0,23.8896,23.9115,23.8604,23.8604,78500.0
2011-05-16 10:30:00,32.7,32.73,32.68,32.71,38500.0,23.8604,23.8823,23.8458,23.8677,38500.0
2011-05-16 10:35:00,32.7,32.75,32.7,32.73,26800.0,23.8604,23.8969,23.8604,23.8823,26800.0
2011-05-16 10:40:00,32.72,32.78,32.71,32.78,29800.0,23.875,23.9188,23.8677,23.9188,29800.0
2011-05-16 10:45:00,32.78,32.8,32.74,32.74,40400.0,23.9188,23.9334,23.8896,23.8896,40400.0
2011-05-16 10:50:00,32.74,32.82,32.74,32.8,33200.0,23.8896,23.948,23.8896,23.9334,33200.0
2011-05-16 10:55:00,32.8,32.84,32.77,32.77,42900.0,23.9334,23.9626,23.9115,23.9115,42900.0
2011-05-16 11:00:00,32.77,32.77,32.71,32.74,186300.0,23.9115,23.9115,23.8677,23.8896,186300.0
2011-05-16 11:05:00,32.75,32.75,32.69,32.69,34300.0,23.8969,23.8969,23.8531,23.8531,34300.0
2011-05-16 11:10:00,32.69,32.74,32.68,32.72,39000.0,23.8531,23.8896,23.8458,23.875,39000.0
2011-05-16 11:15:00,32.72,32.72,32.63,32.68,106500.0,23.875,23.875,23.8094,23.8458,106500.0
2011-05-16 11:20:00,32.68,32.69,32.63,32.64,121800.0,23.8458,23.8531,23.8094,23.8167,121800.0
2011-05-16 11:25:00,32.63,32.64,32.57,32.59,133100.0,23.8094,23.8167,23.7656,23.7802,133100.0
2011-05-16 11:30:00,32.6,32.63,32.58,32.62,16600.0,23.7875,23.8094,23.7729,23.8021,16600.0
2011-05-16 11:35:00,32.63,32.68,32.62,32.68,35200.0,23.8094,23.8458,23.8021,23.8458,35200.0
2011-05-16 11:40:00,32.67,32.67,32.59,32.59,22800.0,23.8385,23.8385,23.7802,23.7802,22800.0
2011-05-16 11:45:00,32.59,32.62,32.58,32.59,24700.0,23.7802,23.8021,23.7729,23.7802,24700.0
2011-05-16 11:50:00,32.59,32.63,32.59,32.63,60100.0,23.7802,23.8094,23.7802,23.8094,60100.0
2011-05-16 11:55:00,32.63,32.67,32.63,32.67,11900.0,23.8094,23.8385,23.8094,23.8385,11900.0
2011-05-16 12:00:00,32.67,32.69,32.67,32.68,24500.0,23.8385,23.8531,23.8385,23.8458,24500.0
2011-05-16 12:05:00,32.69,32.69,32.68,32.69,21800.0,23.8531,23.8531,23.8458,23.8531,21800.0
2011-05-16 12:10:00,32.69,32.7,32.68,32.68,58200.0,23.8531,23.8604,23.8458,23.8458,58200.0
2011-05-16 12:15:00,32.68,32.72,32.66,32.72,30000.0,23.8458,23.875,23.8312,23.875,30000.0
2011-05-16 12:20:00,32.71,32.72,32.71,32.72,9600.0,23.8677,23.875,23.8677,23.875,9600.0
2011-05-16 12:25:00,32.71,32.73,32.67,32.68,39800.0,23.8677,23.8823,23.8385,23.8458,39800.0
2011-05-16 12:30:00,32.68,32.73,32.68,32.73,24200.0,23.8458,23.8823,23.8458,23.8823,24200.0
2011-05-16 12:35:00,32.72,32.73,32.68,32.7,95900.0,23.875,23.8823,23.8458,23.8604,95900.0
2011-05-16 12:40:00,32.7,32.72,32.68,32.68,25100.0,23.8604,23.875,23.8458,23.8458,25100.0
2011-05-16 12:45:00,32.68,32.71,32.64,32.7,51300.0,23.8458,23.8677,23.8167,23.8604,51300.0
2011-05-16 12:50:00,32.7,32.7,32.6,32.65,49100.0,23.8604,23.8604,23.7875,23.824,49100.0
2011-05-16 12:55:00,32.65,32.66,32.59,32.61,24400.0,23.824,23.8312,23.7802,23.7948,24400.0
2011-05-16 13:00:00,32.62,32.62,32.57,32.57,24300.0,23.8021,23.8021,23.7656,23.7656,24300.0
2011-05-16 13:05:00,32.57,32.6,32.56,32.58,15200.0,23.7656,23.7875,23.7583,23.7729,15200.0
2011-05-16 13:10:00,32.57,32.62,32.55,32.59,27200.0,23.7656,23.8021,23.751,23.7802,27200.0
2011-05-16 13:15:00,32.59,32.62,32.56,32.62,17000.0,23.7802,23.8021,23.7583,23.8021,17000.0
2011-05-16 13:20:00,32.62,32.63,32.58,32.61,11800.0,23.8021,23.8094,23.7729,23.7948,11800.0
2011-05-16 13:25:00,32.62,32.62,32.59,32.6,8300.0,23.8021,23.8021,23.7802,23.7875,8300.0
2011-05-16 13:30:00,32.6,32.66,32.6,32.65,19400.0,23.7875,23.8312,23.7875,23.824,19400.0
2011-05-16 13:35:00,32.65,32.65,32.63,32.65,18800.0,23.824,23.824,23.8094,23.824,18800.0
2011-05-16 13:40:00,32.65,32.68,32.65,32.68,41400.0,23.824,23.8458,23.824,23.8458,41400.0
2011-05-16 13:45:00,32.68,32.69,32.67,32.68,27800.0,23.8458,23.8531,23.8385,23.8458,27800.0
2011-05-16 13:50:00,32.68,32.71,32.66,32.66,29100.0,23.8458,23.8677,23.8312,23.8312,29100.0
2011-05-16 13:55:00,32.67,32.67,32.62,32.62,16800.0,23.8385,23.8385,23.8021,23.8021,16800.0
2011-05-16 14:00:00,32.62,32.67,32.61,32.67,18200.0,23.8021,23.8385,23.7948,23.8385,18200.0
2011-05-16 14:05:00,32.67,32.72,32.67,32.7,27300.0,23.8385,23.875,23.8385,23.8604,27300.0
2011-05-16 14:10:00,32.69,32.71,32.68,32.68,22900.0,23.8531,23.8677,23.8458,23.8458,22900.0
2011-05-16 14:15:00,32.68,32.7,32.63,32.66,31800.0,23.8458,23.8604,23.8094,23.8312,31800.0
2011-05-16 14:20:00,32.66,32.67,32.62,32.63,23200.0,23.8312,23.8385,23.8021,23.8094,23200.0
2011-05-16 14:25:00,32.64,32.64,32.61,32.62,15700.0,23.8167,23.8167,23.7948,23.8021,15700.0
2011-05-16 14:30:00,32.61,32.61,32.55,32.56,67000.0,23.7948,23.7948,23.751,23.7583,67000.0
2011-05-16 14:35:00,32.56,32.58,32.54,32.57,41600.0,23.7583,23.7729,23.7437,23.7656,41600.0
2011-05-16 14:40:00,32.57,32.6,32.54,32.6,21800.0,23.7656,23.7875,23.7437,23.7875,21800.0
2011-05-16 14:45:00,32.6,32.63,32.59,32.62,16700.0,23.7875,23.8094,23.7802,23.8021,16700.0
2011-05-16 14:50:00,32.63,32.64,32.6,32.6,17400.0,23.8094,23.8167,23.7875,23.7875,17400.0
2011-05-16 14:55:00,32.6,32.63,32.6,32.61,23600.0,23.7875,23.8094,23.7875,23.7948,23600.0
2011-05-16 15:00:00,32.61,32.69,32.61,32.68,33900.0,23.7948,23.8531,23.7948,23.8458,33900.0
2011-05-16 15:05:00,32.68,32.69,32.65,32.66,37800.0,23.8458,23.8531,23.824,23.8312,37800.0
2011-05-16 15:10:00,32.67,32.68,32.62,32.63,33200.0,23.8385,23.8458,23.8021,23.8094,33200.0
2011-05-16 15:15:00,32.63,32.65,32.61,32.61,29800.0,23.8094,23.824,23.7948,23.7948,29800.0
2011-05-16 15:20:00,32.62,32.64,32.6,32.6,32000.0,23.8021,23.8167,23.7875,23.7875,32000.0
2011-05-16 15:25:00,32.6,32.65,32.59,32.59,40500.0,23.7875,23.824,23.7802,23.7802,40500.0
2011-05-16 15:30:00,32.6,32.61,32.59,32.6,43800.0,23.7875,23.7948,23.7802,23.7875,43800.0
2011-05-16 15:35:00,32.61,32.61,32.57,32.58,46000.0,23.7948,23.7948,23.7656,23.7729,46000.0
2011-05-16 15:40:00,32.57,32.58,32.5,32.5,54900.0,23.7656,23.7729,23.7145,23.7145,54900.0
2011-05-16 15:45:00,32.5,32.51,32.46,32.5,85600.0,23.7145,23.7218,23.6853,23.7145,85600.0
2011-05-16 15:50:00,32.5,32.56,32.5,32.55,88800.0,23.7145,23.7583,23.7145,23.751,88800.0
2011-05-16 15:55:00,32.54,32.57,32.53,32.53,179300.0,23.7437,23.7656,23.7364,23.7364,179300.0
2011-05-17 09:30:00,32.44,32.46,32.3,32.45,51500.0,23.6707,23.6853,23.5686,23.678,51500.0
2011-05-17 09:35:00,32.46,32.49,32.38,32.42,37200.0,23.6853,23.7072,23.6269,23.6561,37200.0
2011-05-17 09:40:00,32.43,32.45,32.38,32.43,65400.0,23.6634,23.678,23.6269,23.6634,65400.0
2011-05-17 09:45:00,32.44,32.45,32.39,32.42,42400.0,23.6707,23.678,23.6342,23.6561,42400.0
2011-05-17 09:50:00,32.42,32.42,32.41,32.42,13300.0,23.6561,23.6561,23.6488,23.6561,13300.0
2011-05-17 09:55:00,32.42,32.42,32.41,32.42,12200.0,23.6561,23.6561,23.6488,23.6561,12200.0
2011-05-17 10:00:00,32.41,32.41,32.36,32.36,23700.0,23.6488,23.6488,23.6123,23.6123,23700.0
2011-05-17 10:05:00,32.37,32.4,32.36,32.39,20800.0,23.6196,23.6415,23.6123,23.6342,20800.0
2011-05-17 10:10:00,32.4,32.42,32.38,32.4,33500.0,23.6415,23.6561,23.6269,23.6415,33500.0
2011-05-17 10:15:00,32.41,32.44,32.37,32.37,80200.0,23.6488,23.6707,23.6196,23.6196,80200.0
2011-05-17 10:20:00,32.38,32.43,32.38,32.41,27300.0,23.6269,23.6634,23.6269,23.6488,27300.0
2011-05-17 10:25:00,32.41,32.45,32.4,32.45,35600.0,23.6488,23.678,23.6415,23.678,35600.0
2011-05-17 10:30:00,32.45,32.47,32.43,32.43,11900.0,23.678,23.6926,23.6634,23.6634,11900.0
2011-05-17 10:35:00,32.44,32.47,32.44,32.47,13300.0,23.6707,23.6926,23.6707,23.6926,13300.0
2011-05-17 10:40:00,32.48,32.52,32.47,32.5,24300.0,23.6999,23.7291,23.6926,23.7145,24300.0
2011-05-17 10:45:00,32.49,32.5,32.42,32.45,37300.0,23.7072,23.7145,23.6561,23.678,37300.0
2011-05-17 10:50:00,32.45,32.51,32.43,32.51,41500.0,23.678,23.7218,23.6634,23.7218,41500.0
2011-05-17 10:55:00,32.52,32.55,32.51,32.54,19900.0,23.7291,23.751,23.7218,23.7437,19900.0
2011-05-17 11:00:00,32.54,32.54,32.46,32.5,30400.0,23.7437,23.7437,23.6853,23.7145,30400.0
2011-05-17 11:05:00,32.49,32.49,32.39,32.42,42000.0,23.7072,23.7072,23.6342,23.6561,42000.0
2011-05-17 11:10:00,32.41,32.44,32.39,32.42,32800.0,23.6488,23.6707,23.6342,23.6561,32800.0
2011-05-17 11:15:00,32.43,32.43,32.37,32.42,28600.0,23.6634,23.6634,23.6196,23.6561,28600.0
2011-05-17 11:20:00,32.42,32.49,32.42,32.45,21200.0,23.6561,23.7072,23.6561,23.678,21200.0
2011-05-17 11:25:00,32.45,32.47,32.41,32.45,36000.0,23.678,23.6926,23.6488,23.678,36000.0
2011-05-17 11:30:00,32.45,32.49,32.37,32.39,36300.0,23.678,23.7072,23.6196,23.6342,36300.0
2011-05-17 11:35:00,32.38,32.4,32.34,32.34,49400.0,23.6269,23.6415,23.5978,23.5978,49400.0
2011-05-17 11:40:00,32.33,32.39,32.33,32.39,17200.0,23.5905,23.6342,23.5905,23.6342,17200.0
2011-05-17 11:45:00,32.4,32.47,32.38,32.46,31600.0,23.6415,23.6926,23.6269,23.6853,31600.0
2011-05-17 11:50:00,32.47,32.47,32.41,32.41,21700.0,23.6926,23.6926,23.6488,23.6488,21700.0
2011-05-17 11:55:00,32.41,32.44,32.4,32.42,10800.0,23.6488,23.6707,23.6415,23.6561,10800.0
2011-05-17 12:00:00,32.42,32.47,32.42,32.45,97900.0,23.6561,23.6926,23.6561,23.678,97900.0
2011-05-17 12:05:00,32.45,32.46,32.41,32.42,18900.0,23.678,23.6853,23.6488,23.6561,18900.0
2011-05-17 12:10:00,32.42,32.48,32.41,32.48,16300.0,23.6561,23.6999,23.6488,23.6999,16300.0
2011-05-17 12:15:00,32.48,32.52,32.47,32.48,33300.0,23.6999,23.7291,23.6926,23.6999,33300.0
2011-05-17 12:20:00,32.47,32.49,32.47,32.48,18500.0,23.6926,23.7072,23.6926,23.6999,18500.0
2011-05-17 12:25:00,32.48,32.48,32.44,32.45,11900.0,23.6999,23.6999,23.6707,23.678,11900.0
2011-05-17 12:30:00,32.44,32.53,32.42,32.52,51300.0,23.6707,23.7364,23.6561,23.7291,51300.0
2011-05-17 12:35:00,32.53,32.53,32.5,32.51,16100.0,23.7364,23.7364,23.7145,23.7218,16100.0
2011-05-17 12:40:00,32.52,32.55,32.51,32.51,20700.0,23.7291,23.751,23.7218,23.7218,20700.0
2011-05-17 12:45:00,32.51,32.52,32.41,32.44,40800.0,23.7218,23.7291,23.6488,23.6707,40800.0
2011-05-17 12:50:00,32.44,32.47,32.41,32.45,30000.0,23.6707,23.6926,23.6488,23.678,30000.0
2011-05-17 12:55:00,32.44,32.44,32.38,32.38,71500.0,23.6707,23.6707,23.6269,23.6269,71500.0
2011-05-17 13:00:00,32.38,32.38,32.29,32.31,232000.0,23.6269,23.6269,23.5613,23.5759,232000.0
2011-05-17 13:05:00,32.31,32.32,32.27,32.28,26100.0,23.5759,23.5832,23.5467,23.554,26100.0
2011-05-17 13:10:00,32.28,32.29,32.23,32.28,43900.0,23.554,23.5613,23.5175,23.554,43900.0
2011-05-17 13:15:00,32.28,32.31,32.26,32.26,34300.0,23.554,23.5759,23.5394,23.5394,34300.0
2011-05-17 13:20:00,32.26,32.3,32.24,32.29,38500.0,23.5394,23.5686,23.5248,23.5613,38500.0
2011-05-17 13:25:00,32.27,32.32,32.26,32.3,31800.0,23.5467,23.5832,23.5394,23.5686,31800.0
2011-05-17 13:30:00,32.31,32.36,32.3,32.33,69400.0,23.5759,23.6123,23.5686,23.5905,69400.0
2011-05-17 13:35:00,32.32,32.37,32.31,32.31,69900.0,23.5832,23.6196,23.5759,23.5759,69900.0
2011-05-17 13:40:00,32.31,32.37,32.29,32.37,24300.0,23.5759,23.6196,23.5613,23.6196,24300.0
2011-05-17 13:45:00,32.37,32.41,32.36,32.38,28800.0,23.6196,23.6488,23.6123,23.6269,28800.0
2011-05-17 13:50:00,32.37,32.4,32.32,32.32,25500.0,23.6196,23.6415,23.5832,23.5832,25500.0
2011-05-17 13:55:00,32.33,32.37,32.33,32.36,16100.0,23.5905,23.6196,23.5905,23.6123,16100.0
2011-05-17 14:00:00,32.37,32.44,32.37,32.42,37500.0,23.6196,23.6707,23.6196,23.6561,37500.0
2011-05-17 14:05:00,32.41,32.45,32.39,32.39,16400.0,23.6488,23.678,23.6342,23.6342,16400.0
2011-05-17 14:10:00,32.39,32.39,32.36,32.37,13400.0,23.6342,23.6342,23.6123,23.6196,13400.0
2011-05-17 14:15:00,32.37,32.38,32.34,32.36,19900.0,23.6196,23.6269,23.5978,23.6123,19900.0
2011-05-17 14:20:00,32.35,32.35,32.33,32.33,10900.0,23.605,23.605,23.5905,23.5905,10900.0
2011-05-17 14:25:00,32.33,32.35,32.33,32.34,15500.0,23.5905,23.605,23.5905,23.5978,15500.0
2011-05-17 14:30:00,32.34,32.38,32.34,32.35,84900.0,23.5978,23.6269,23.5978,23.605,84900.0
2011-05-17 14:35:00,32.35,32.36,32.34,32.36,14500.0,23.605,23.6123,23.5978,23.6123,14500.0
2011-05-17 14:40:00,32.35,32.36,32.28,32.28,19900.0,23.605,23.6123,23.554,23.554,19900.0
2011-05-17 14:45:00,32.27,32.34,32.27,32.33,25500.0,23.5467,23.5978,23.5467,23.5905,25500.0
2011-05-17 14:50:00,32.33,32.4,32.33,32.39,32200.0,23.5905,23.6415,23.5905,23.6342,32200.0
2011-05-17 14:55:00,32.38,32.47,32.37,32.47,33700.0,23.6269,23.6926,23.6196,23.6926,33700.0
2011-05-17 15:00:00,32.47,32.47,32.42,32.43,47900.0,23.6926,23.6926,23.6561,23.6634,47900.0
2011-05-17 15:05:00,32.42,32.43,32.34,32.38,31600.0,23.6561,23.6634,23.5978,23.6269,31600.0
2011-05-17 15:10:00,32.37,32.45,32.37,32.44,40200.0,23.6196,23.678,23.6196,23.6707,40200.0
2011-05-17 15:15:00,32.44,32.44,32.38,32.41,61300.0,23.6707,23.6707,23.6269,23.6488,61300.0
2011-05-17 15:20:00,32.4,32.45,32.37,32.38,40800.0,23.6415,23.678,23.6196,23.6269,40800.0
2011-05-17 15:25:00,32.39,32.41,32.37,32.38,21000.0,23.6342,23.6488,23.6196,23.6269,21000.0
2011-05-17 15:30:00,32.38,32.4,32.37,32.4,50700.0,23.6269,23.6415,23.6196,23.6415,50700.0
2011-05-17 15:35:00,32.4,32.46,32.39,32.43,58900.0,23.6415,23.6853,23.6342,23.6634,58900.0
2011-05-17 15:40:00,32.43,32.45,32.34,32.35,72300.0,23.6634,23.678,23.5978,23.605,72300.0
2011-05-17 15:45:00,32.34,32.41,32.34,32.4,88300.0,23.5978,23.6488,23.5978,23.6415,88300.0
2011-05-17 15:50:00,32.4,32.41,32.34,32.38,106300.0,23.6415,23.6488,23.5978,23.6269,106300.0
2011-05-17 15:55:00,32.38,32.43,32.36,32.42,168100.0,23.6269,23.6634,23.6123,23.6561,168100.0
2011-05-18 09:30:00,32.39,32.47,32.23,32.3,66800.0,23.6342,23.6926,23.5175,23.5686,66800.0
2011-05-18 09:35:00,32.31,32.33,32.16,32.17,124400.0,23.5759,23.5905,23.4664,23.4737,124400.0
2011-05-18 09:40:00,32.16,32.25,32.09,32.21,168100.0,23.4664,23.5321,23.4153,23.5029,168100.0
2011-05-18 09:45:00,32.2,32.28,32.2,32.25,44200.0,23.4956,23.554,23.4956,23.5321,44200.0
2011-05-18 09:50:00,32.25,32.33,32.24,32.32,68600.0,23.5321,23.5905,23.5248,23.5832,68600.0
2011-05-18 09:55:00,32.32,32.32,32.24,32.24,36800.0,23.5832,23.5832,23.5248,23.5248,36800.0
2011-05-18 10:00:00,32.24,32.3,32.23,32.25,114500.0,23.5248,23.5686,23.5175,23.5321,114500.0
2011-05-18 10:05:00,32.25,32.28,32.24,32.28,35900.0,23.5321,23.554,23.5248,23.554,35900.0
2011-05-18 10:10:00,32.28,32.29,32.26,32.28,133100.0,23.554,23.5613,23.5394,23.554,133100.0
2011-05-18 10:15:00,32.28,32.29,32.27,32.28,22400.0,23.554,23.5613,23.5467,23.554,22400.0
2011-05-18 10:20:00,32.28,32.28,32.27,32.28,6900.0,23.554,23.554,23.5467,23.554,6900.0
2011-05-18 10:25:00,32.27,32.28,32.27,32.27,11200.0,23.5467,23.554,23.5467,23.5467,11200.0
2011-05-18 10:30:00,32.27,32.28,32.27,32.28,22000.0,23.5467,23.554,23.5467,23.554,22000.0
2011-05-18 10:35:00,32.28,32.29,32.24,32.24,42100.0,23.554,23.5613,23.5248,23.5248,42100.0
2011-05-18 10:40:00,32.24,32.27,32.23,32.23,35100.0,23.5248,23.5467,23.5175,23.5175,35100.0
2011-05-18 10:45:00,32.23,32.27,32.23,32.26,33000.0,23.5175,23.5467,23.5175,23.5394,33000.0
2011-05-18 10:50:00,32.27,32.27,32.24,32.26,39500.0,23.5467,23.5467,23.5248,23.5394,39500.0
2011-05-18 10:55:00,32.25,32.27,32.23,32.25,36200.0,23.5321,23.5467,23.5175,23.5321,36200.0
2011-05-18 11:00:00,32.25,32.32,32.25,32.32,40800.0,23.5321,23.5832,23.5321,23.5832,40800.0
2011-05-18 11:05:00,32.32,32.33,32.29,32.3,20600.0,23.5832,23.5905,23.5613,23.5686,20600.0
2011-05-18 11:10:00,32.3,32.3,32.26,32.28,32700.0,23.5686,23.5686,23.5394,23.554,32700.0
2011-05-18 11:15:00,32.27,32.31,32.26,32.31,22600.0,23.5467,23.5759,23.5394,23.5759,22600.0
2011-05-18 11:20:00,32.3,32.3,32.25,32.26,19800.0,23.5686,23.5686,23.5321,23.5394,19800.0
2011-05-18 11:25:00,32.25,32.26,32.24,32.25,13300.0,23.5321,23.5394,23.5248,23.5321,13300.0
2011-05-18 11:30:00,32.25,32.27,32.25,32.27,24100.0,23.5321,23.5467,23.5321,23.5467,24100.0
2011-05-18 11:35:00,32.27,32.27,32.26,32.27,17800.0,23.5467,23.5467,23.5394,23.5467,17800.0
2011-05-18 11:40:00,32.26,32.28,32.26,32.27,21800.0,23.5394,23.554,23.5394,23.5467,21800.0
2011-05-18 11:45:00,32.27,32.27,32.26,32.26,18200.0,23.5467,23.5467,23.5394,23.5394,18200.0
2011-05-18 11:50:00,32.26,32.27,32.26,32.26,17700.0,23.5394,23.5467,23.5394,23.5394,17700.0
2011-05-18 11:55:00,32.27,32.27,32.26,32.27,5300.0,23.5467,23.5467,23.5394,23.5467,5300.0
2011-05-18 12:00:00,32.27,32.27,32.26,32.27,11900.0,23.5467,23.5467,23.5394,23.5467,11900.0
2011-05-18 12:05:00,32.26,32.27,32.23,32.23,29500.0,23.5394,23.5467,23.5175,23.5175,29500.0
2011-05-18 12:10:00,32.24,32.26,32.23,32.26,40300.0,23.5248,23.5394,23.5175,23.5394,40300.0
2011-05-18 12:15:00,32.26,32.28,32.25,32.28,32500.0,23.5394,23.554,23.5321,23.554,32500.0
2011-05-18 12:20:00,32.27,32.3,32.27,32.3,17300.0,23.5467,23.5686,23.5467,23.5686,17300.0
2011-05-18 12:25:00,32.29,32.29,32.26,32.27,29500.0,23.5613,23.5613,23.5394,23.5467,29500.0
2011-05-18 12:30:00,32.27,32.3,32.27,32.3,33100.0,23.5467,23.5686,23.5467,23.5686,33100.0
2011-05-18 12:35:00,32.3,32.3,32.28,32.28,15900.0,23.5686,23.5686,23.554,23.554,15900.0
2011-05-18 12:40:00,32.28,32.3,32.28,32.29,15300.0,23.554,23.5686,23.554,23.5613,15300.0
2011-05-18 12:45:00,32.3,32.3,32.28,32.29,16400.0,23.5686,23.5686,23.554,23.5613,16400.0
2011-05-18 12:50:00,32.29,32.29,32.28,32.28,6600.0,23.5613,23.5613,23.554,23.554,6600.0
2011-05-18 12:55:00,32.28,32.3,32.27,32.27,38000.0,23.554,23.5686,23.5467,23.5467,38000.0
2011-05-18 13:00:00,32.27,32.29,32.26,32.28,45400.0,23.5467,23.5613,23.5394,23.554,45400.0
2011-05-18 13:05:00,32.28,32.29,32.26,32.26,37400.0,23.554,23.5613,23.5394,23.5394,37400.0
2011-05-18 13:10:00,32.27,32.27,32.24,32.24,31200.0,23.5467,23.5467,23.5248,23.5248,31200.0
2011-05-18 13:15:00,32.25,32.25,32.24,32.25,25600.0,23.5321,23.5321,23.5248,23.5321,25600.0
2011-05-18 13:20:00,32.25,32.25,32.23,32.23,19300.0,23.5321,23.5321,23.5175,23.5175,19300.0
2011-05-18 13:25:00,32.23,32.24,32.19,32.19,24100.0,23.5175,23.5248,23.4883,23.4883,24100.0
2011-05-18 13:30:00,32.18,32.2,32.18,32.19,32500.0,23.481,23.4956,23.481,23.4883,32500.0
2011-05-18 13:35:00,32.18,32.21,32.18,32.19,21400.0,23.481,23.5029,23.481,23.4883,21400.0
2011-05-18 13:40:00,32.19,32.21,32.19,32.2,19600.0,23.4883,23.5029,23.4883,23.4956,19600.0
2011-05-18 13:45:00,32.2,32.23,32.2,32.22,15000.0,23.4956,23.5175,23.4956,23.5102,15000.0
2011-05-18 13:50:00,32.23,32.23,32.19,32.21,113000.0,23.5175,23.5175,23.4883,23.5029,113000.0
2011-05-18 13:55:00,32.2,32.23,32.2,32.22,27400.0,23.4956,23.5175,23.4956,23.5102,27400.0
2011-05-18 14:00:00,32.23,32.27,32.23,32.23,55700.0,23.5175,23.5467,23.5175,23.5175,55700.0
2011-05-18 14:05:00,32.24,32.28,32.23,32.26,50500.0,23.5248,23.554,23.5175,23.5394,50500.0
2011-05-18 14:10:00,32.27,32.27,32.19,32.19,38900.0,23.5467,23.5467,23.4883,23.4883,38900.0
2011-05-18 14:15:00,32.19,32.2,32.16,32.17,39800.0,23.4883,23.4956,23.4664,23.4737,39800.0
2011-05-18 14:20:00,32.18,32.18,32.16,32.17,30000.0,23.481,23.481,23.4664,23.4737,30000.0
2011-05-18 14:25:00,32.16,32.17,32.13,32.16,78900.0,23.4664,23.4737,23.4445,23.4664,78900.0
2011-05-18 14:30:00,32.17,32.21,32.16,32.21,20300.0,23.4737,23.5029,23.4664,23.5029,20300.0
2011-05-18 14:35:00,32.21,32.23,32.14,32.14,44600.0,23.5029,23.5175,23.4518,23.4518,44600.0
2011-05-18 14:40:00,32.14,32.19,32.14,32.18,34400.0,23.4518,23.4883,23.4518,23.481,34400.0
2011-05-18 14:45:00,32.18,32.21,32.18,32.2,47300.0,23.481,23.5029,23.481,23.4956,47300.0
2011-05-18 14:50:00,32.2,32.23,32.19,32.22,26400.0,23.4956,23.5175,23.4883,23.5102,26400.0
2011-05-18 14:55:00,32.22,32.23,32.17,32.2,31300.0,23.5102,23.5175,23.4737,23.4956,31300.0
2011-05-18 15:00:00,32.19,32.27,32.18,32.27,33000.0,23.4883,23.5467,23.481,23.5467,33000.0
2011-05-18 15:05:00,32.27,32.3,32.27,32.3,21000.0,23.5467,23.5686,23.5467,23.5686,21000.0
2011-05-18 15:10:00,32.3,32.32,32.3,32.32,23200.0,23.5686,23.5832,23.5686,23.5832,23200.0
2011-05-18 15:15:00,32.31,32.36,32.31,32.36,39600.0,23.5759,23.6123,23.5759,23.6123,39600.0
2011-05-18 15:20:00,32.36,32.38,32.35,32.38,27400.0,23.6123,23.6269,23.605,23.6269,27400.0
2011-05-18 15:25:00,32.38,32.38,32.34,32.37,46900.0,23.6269,23.6269,23.5978,23.6196,46900.0
2011-05-18 15:30:00,32.37,32.38,32.36,32.36,40500.0,23.6196,23.6269,23.6123,23.6123,40500.0
2011-05-18 15:35:00,32.36,32.37,32.33,32.35,60000.0,23.6123,23.6196,23.5905,23.605,60000.0
2011-05-18 15:40:00,32.35,32.42,32.35,32.42,60100.0,23.605,23.6561,23.605,23.6561,60100.0
2011-05-18 15:45:00,32.42,32.43,32.4,32.43,86100.0,23.6561,23.6634,23.6415,23.6634,86100.0
2011-05-18 15:50:00,32.42,32.47,32.42,32.44,138600.0,23.6561,23.6926,23.6561,23.6707,138600.0
2011-05-18 15:55:00,32.45,32.47,32.43,32.44,238900.0,23.678,23.6926,23.6634,23.6707,238900.0
2011-05-19 09:30:00,32.53,32.59,32.35,32.48,86300.0,23.7364,23.7802,23.605,23.6999,86300.0
2011-05-19 09:35:00,32.44,32.5,32.4,32.45,48600.0,23.6707,23.7145,23.6415,23.678,48600.0
2011-05-19 09:40:00,32.46,32.51,32.42,32.51,23000.0,23.6853,23.7218,23.6561,23.7218,23000.0
2011-05-19 09:45:00,32.5,32.52,32.47,32.5,13400.0,23.7145,23.7291,23.6926,23.7145,13400.0
2011-05-19 09:50:00,32.49,32.56,32.48,32.55,33500.0,23.7072,23.7583,23.6999,23.751,33500.0
2011-05-19 09:55:00,32.55,32.57,32.55,32.56,31800.0,23.751,23.7656,23.751,23.7583,31800.0
2011-05-19 10:00:00,32.54,32.55,32.45,32.51,64900.0,23.7437,23.751,23.678,23.7218,64900.0
2011-05-19 10:05:00,32.52,32.52,32.45,32.45,56000.0,23.7291,23.7291,23.678,23.678,56000.0
2011-05-19 10:10:00,32.45,32.47,32.44,32.45,66500.0,23.678,23.6926,23.6707,23.678,66500.0
2011-05-19 10:15:00,32.45,32.46,32.41,32.42,57700.0,23.678,23.6853,23.6488,23.6561,57700.0
2011-05-19 10:20:00,32.43,32.43,32.36,32.36,23500.0,23.6634,23.6634,23.6123,23.6123,23500.0
2011-05-19 10:25:00,32.36,32.42,32.36,32.37,46700.0,23.6123,23.6561,23.6123,23.6196,46700.0
2011-05-19 10:30:00,32.38,32.39,32.3,32.31,141000.0,23.6269,23.6342,23.5686,23.5759,141000.0
2011-05-19 10:35:00,32.31,32.39,32.31,32.38,35400.0,23.5759,23.6342,23.5759,23.6269,35400.0
2011-05-19 10:40:00,32.38,32.38,32.32,32.32,61300.0,23.6269,23.6269,23.5832,23.5832,61300.0
2011-05-19 10:45:00,32.33,32.38,32.3,32.37,38000.0,23.5905,23.6269,23.5686,23.6196,38000.0
2011-05-19 10:50:00,32.36,32.38,32.31,32.31,49500.0,23.6123,23.6269,23.5759,23.5759,49500.0
2011-05-19 10:55:00,32.31,32.36,32.31,32.32,19700.0,23.5759,23.6123,23.5759,23.5832,19700.0
2011-05-19 11:00:00,32.32,32.36,32.31,32.34,21400.0,23.5832,23.6123,23.5759,23.5978,21400.0
2011-05-19 11:05:00,32.35,32.35,32.3,32.31,50300.0,23.605,23.605,23.5686,23.5759,50300.0
2011-05-19 11:10:00,32.32,32.34,32.3,32.31,37100.0,23.5832,23.5978,23.5686,23.5759,37100.0
2011-05-19 11:15:00,32.3,32.31,32.24,32.27,40300.0,23.5686,23.5759,23.5248,23.5467,40300.0
2011-05-19 11:20:00,32.27,32.3,32.26,32.29,36600.0,23.5467,23.5686,23.5394,23.5613,36600.0
2011-05-19 11:25:00,32.29,32.29,32.22,32.23,207000.0,23.5613,23.5613,23.5102,23.5175,207000.0
2011-05-19 11:30:00,32.23,32.26,32.21,32.21,39700.0,23.5175,23.5394,23.5029,23.5029,39700.0
2011-05-19 11:35:00,32.21,32.22,32.2,32.2,128600.0,23.5029,23.5102,23.4956,23.4956,128600.0
2011-05-19 11:40:00,32.2,32.21,32.17,32.19,56900.0,23.4956,23.5029,23.4737,23.4883,56900.0
2011-05-19 11:45:00,32.19,32.19,32.18,32.18,5100.0,23.4883,23.4883,23.481,23.481,5100.0
2011-05-19 11:50:00,32.18,32.22,32.18,32.21,26600.0,23.481,23.5102,23.481,23.5029,26600.0
2011-05-19 11:55:00,32.21,32.22,32.17,32.2,32000.0,23.5029,23.5102,23.4737,23.4956,32000.0
2011-05-19 12:00:00,32.2,32.24,32.2,32.23,60300.0,23.4956,23.5248,23.4956,23.5175,60300.0
2011-05-19 12:05:00,32.22,32.27,32.2,32.26,37700.0,23.5102,23.5467,23.4956,23.5394,37700.0
2011-05-19 12:10:00,32.26,32.28,32.24,32.27,22900.0,23.5394,23.554,23.5248,23.5467,22900.0
2011-05-19 12:15:00,32.27,32.27,32.24,32.24,48700.0,23.5467,23.5467,23.5248,23.5248,48700.0
2011-05-19 12:20:00,32.25,32.25,32.22,32.22,21500.0,23.5321,23.5321,23.5102,23.5102,21500.0
2011-05-19 12:25:00,32.22,32.28,32.21,32.28,37300.0,23.5102,23.554,23.5029,23.554,37300.0
2011-05-19 12:30:00,32.28,32.29,32.25,32.26,36800.0,23.554,23.5613,23.5321,23.5394,36800.0
2011-05-19 12:35:00,32.27,32.27,32.2,32.21,87400.0,23.5467,23.5467,23.4956,23.5029,87400.0
2011-05-19 12:40:00,32.22,32.22,32.19,32.2,45800.0,23.5102,23.5102,23.4883,23.4956,45800.0
2011-05-19 12:45:00,32.2,32.2,32.16,32.2,30900.0,23.4956,23.4956,23.4664,23.4956,30900.0
2011-05-19 12:50:00,32.2,32.21,32.19,32.21,8000.0,23.4956,23.5029,23.4883,23.5029,8000.0
2011-05-19 12:55:00,32.21,32.22,32.2,32.22,48900.0,23.5029,23.5102,23.4956,23.5102,48900.0
2011-05-19 13:00:00,32.22,32.26,32.21,32.26,77700.0,23.5102,23.5394,23.5029,23.5394,77700.0
2011-05-19 13:05:00,32.26,32.3,32.25,32.3,31700.0,23.5394,23.5686,23.5321,23.5686,31700.0
2011-05-19 13:10:00,32.3,32.33,32.29,32.32,23400.0,23.5686,23.5905,23.5613,23.5832,23400.0
2011-05-19 13:15:00,32.32,32.33,32.3,32.32,31500.0,23.5832,23.5905,23.5686,23.5832,31500.0
2011-05-19 13:20:00,32.33,32.34,32.28,32.29,39700.0,23.5905,23.5978,23.554,23.5613,39700.0
2011-05-19 13:25:00,32.29,32.29,32.26,32.27,33100.0,23.5613,23.5613,23.5394,23.5467,33100.0
2011-05-19 13:30:00,32.27,32.29,32.27,32.29,17500.0,23.5467,23.5613,23.5467,23.5613,17500.0
2011-05-19 13:35:00,32.29,32.3,32.27,32.29,31300.0,23.5613,23.5686,23.5467,23.5613,31300.0
2011-05-19 13:40:00,32.29,32.3,32.24,32.25,21100.0,23.5613,23.5686,23.5248,23.5321,21100.0
2011-05-19 13:45:00,32.26,32.31,32.26,32.31,9300.0,23.5394,23.5759,23.5394,23.5759,9300.0
2011-05-19 13:50:00,32.31,32.31,32.29,32.29,14000.0,23.5759,23.5759,23.5613,23.5613,14000.0
2011-05-19 13:55:00,32.3,32.34,32.29,32.34,11900.0,23.5686,23.5978,23.5613,23.5978,11900.0
2011-05-19 14:00:00,32.34,32.36,32.33,32.35,21300.0,23.5978,23.6123,23.5905,23.605,21300.0
2011-05-19 14:05:00,32.35,32.36,32.33,32.34,26200.0,23.605,23.6123,23.5905,23.5978,26200.0
2011-05-19 14:10:00,32.34,32.34,32.28,32.29,30500.0,23.5978,23.5978,23.554,23.5613,30500.0
2011-05-19 14:15:00,32.29,32.3,32.23,32.24,41400.0,23.5613,23.5686,23.5175,23.5248,41400.0
2011-05-19 14:20:00,32.24,32.27,32.23,32.25,26300.0,23.5248,23.5467,23.5175,23.5321,26300.0
2011-05-19 14:25:00,32.26,32.26,32.21,32.23,40800.0,23.5394,23.5394,23.5029,23.5175,40800.0
2011-05-19 14:30:00,32.23,32.24,32.2,32.24,50400.0,23.5175,23.5248,23.4956,23.5248,50400.0
2011-05-19 14:35:00,32.24,32.25,32.22,32.22,17300.0,23.5248,23.5321,23.5102,23.5102,17300.0
2011-05-19 14:40:00,32.22,32.25,32.19,32.22,86200.0,23.5102,23.5321,23.4883,23.5102,86200.0
2011-05-19 14:45:00,32.21,32.24,32.2,32.23,28200.0,23.5029,23.5248,23.4956,23.5175,28200.0
2011-05-19 14:50:00,32.23,32.26,32.21,32.22,39500.0,23.5175,23.5394,23.5029,23.5102,39500.0
2011-05-19 14:55:00,32.22,32.23,32.21,32.23,30100.0,23.5102,23.5175,23.5029,23.5175,30100.0
2011-05-19 15:00:00,32.22,32.29,32.22,32.29,24300.0,23.5102,23.5613,23.5102,23.5613,24300.0
2011-05-19 15:05:00,32.29,32.29,32.24,32.25,39600.0,23.5613,23.5613,23.5248,23.5321,39600.0
2011-05-19 15:10:00,32.25,32.27,32.25,32.26,23700.0,23.5321,23.5467,23.5321,23.5394,23700.0
2011-05-19 15:15:00,32.25,32.27,32.23,32.27,46800.0,23.5321,23.5467,23.5175,23.5467,46800.0
2011-05-19 15:20:00,32.27,32.3,32.26,32.26,31300.0,23.5467,23.5686,23.5394,23.5394,31300.0
2011-05-19 15:25:00,32.27,32.27,32.24,32.24,33600.0,23.5467,23.5467,23.5248,23.5248,33600.0
2011-05-19 15:30:00,32.24,32.27,32.24,32.27,57000.0,23.5248,23.5467,23.5248,23.5467,57000.0
2011-05-19 15:35:00,32.27,32.34,32.26,32.33,93400.0,23.5467,23.5978,23.5394,23.5905,93400.0
2011-05-19 15:40:00,32.34,32.39,32.33,32.37,191100.0,23.5978,23.6342,23.5905,23.6196,191100.0
2011-05-19 15:45:00,32.37,32.42,32.37,32.41,205000.0,23.6196,23.6561,23.6196,23.6488,205000.0
2011-05-19 15:50:00,32.41,32.45,32.41,32.44,227000.0,23.6488,23.678,23.6488,23.6707,227000.0
2011-05-19 15:55:00,32.44,32.45,32.44,32.44,340400.0,23.6707,23.678,23.6707,23.6707,340400.0
2011-05-20 09:30:00,32.32,32.43,32.26,32.29,171900.0,23.5832,23.6634,23.5394,23.5613,171900.0
2011-05-20 09:35:00,32.29,32.48,32.28,32.41,83900.0,23.5613,23.6999,23.554,23.6488,83900.0
2011-05-20 09:40:00,32.41,32.44,32.33,32.38,50400.0,23.6488,23.6707,23.5905,23.6269,50400.0
2011-05-20 09:45:00,32.38,32.38,32.28,32.31,43400.0,23.6269,23.6269,23.554,23.5759,43400.0
2011-05-20 09:50:00,32.31,32.31,32.25,32.26,23400.0,23.5759,23.5759,23.5321,23.5394,23400.0
2011-05-20 09:55:00,32.25,32.26,32.2,32.25,31700.0,23.5321,23.5394,23.4956,23.5321,31700.0
2011-05-20 10:00:00,32.24,32.27,32.22,32.26,90800.0,23.5248,23.5467,23.5102,23.5394,90800.0
2011-05-20 10:05:00,32.27,32.32,32.25,32.27,43500.0,23.5467,23.5832,23.5321,23.5467,43500.0
2011-05-20 10:10:00,32.28,32.3,32.23,32.23,44900.0,23.554,23.5686,23.5175,23.5175,44900.0
2011-05-20 10:15:00,32.23,32.28,32.22,32.27,58200.0,23.5175,23.554,23.5102,23.5467,58200.0
2011-05-20 10:20:00,32.27,32.3,32.25,32.26,44600.0,23.5467,23.5686,23.5321,23.5394,44600.0
2011-05-20 10:25:00,32.25,32.31,32.25,32.29,84200.0,23.5321,23.5759,23.5321,23.5613,84200.0
2011-05-20 10:30:00,32.29,32.29,32.23,32.25,44300.0,23.5613,23.5613,23.5175,23.5321,44300.0
2011-05-20 10:35:00,32.26,32.27,32.22,32.27,24500.0,23.5394,23.5467,23.5102,23.5467,24500.0
2011-05-20 10:40:00,32.27,32.3,32.22,32.22,33100.0,23.5467,23.5686,23.5102,23.5102,33100.0
2011-05-20 10:45:00,32.22,32.22,32.16,32.2,70200.0,23.5102,23.5102,23.4664,23.4956,70200.0
2011-05-20 10:50:00,32.2,32.23,32.19,32.22,19200.0,23.4956,23.5175,23.4883,23.5102,19200.0
2011-05-20 10:55:00,32.23,32.23,32.16,32.2,34900.0,23.5175,23.5175,23.4664,23.4956,34900.0
2011-05-20 11:00:00,32.2,32.2,32.16,32.18,39900.0,23.4956,23.4956,23.4664,23.481,39900.0
2011-05-20 11:05:00,32.19,32.22,32.18,32.21,35100.0,23.4883,23.5102,23.481,23.5029,35100.0
2011-05-20 11:10:00,32.21,32.24,32.19,32.19,56700.0,23.5029,23.5248,23.4883,23.4883,56700.0
2011-05-20 11:15:00,32.19,32.22,32.18,32.21,10500.0,23.4883,23.5102,23.481,23.5029,10500.0
2011-05-20 11:20:00,32.22,32.22,32.18,32.18,20000.0,23.5102,23.5102,23.481,23.481,20000.0
2011-05-20 11:25:00,32.18,32.19,32.18,32.18,7400.0,23.481,23.4883,23.481,23.481,7400.0
2011-05-20 11:30:00,32.18,32.23,32.18,32.19,102100.0,23.481,23.5175,23.481,23.4883,102100.0
2011-05-20 11:35:00,32.19,32.25,32.19,32.25,33100.0,23.4883,23.5321,23.4883,23.5321,33100.0
2011-05-20 11:40:00,32.25,32.25,32.22,32.24,26400.0,23.5321,23.5321,23.5102,23.5248,26400.0
2011-05-20 11:45:00,32.24,32.24,32.2,32.2,19100.0,23.5248,23.5248,23.4956,23.4956,19100.0
2011-05-20 11:50:00,32.19,32.21,32.18,32.18,11000.0,23.4883,23.5029,23.481,23.481,11000.0
2011-05-20 11:55:00,32.18,32.2,32.17,32.18,20600.0,23.481,23.4956,23.4737,23.481,20600.0
2011-05-20 12:00:00,32.19,32.23,32.18,32.22,19100.0,23.4883,23.5175,23.481,23.5102,19100.0
2011-05-20 12:05:00,32.21,32.22,32.16,32.16,31900.0,23.5029,23.5102,23.4664,23.4664,31900.0
2011-05-20 12:10:00,32.16,32.21,32.16,32.21,11700.0,23.4664,23.5029,23.4664,23.5029,11700.0
2011-05-20 12:15:00,32.21,32.23,32.2,32.22,24800.0,23.5029,23.5175,23.4956,23.5102,24800.0
2011-05-20 12:20:00,32.22,32.26,32.22,32.23,26300.0,23.5102,23.5394,23.5102,23.5175,26300.0
2011-05-20 12:25:00,32.24,32.28,32.23,32.28,26200.0,23.5248,23.554,23.5175,23.554,26200.0
2011-05-20 12:30:00,32.28,32.32,32.28,32.32,36100.0,23.554,23.5832,23.554,23.5832,36100.0
2011-05-20 12:35:00,32.32,32.32,32.28,32.29,39900.0,23.5832,23.5832,23.554,23.5613,39900.0
2011-05-20 12:40:00,32.28,32.3,32.27,32.27,23900.0,23.554,23.5686,23.5467,23.5467,23900.0
2011-05-20 12:45:00,32.27,32.27,32.24,32.24,20100.0,23.5467,23.5467,23.5248,23.5248,20100.0
2011-05-20 12:50:00,32.24,32.25,32.23,32.24,19300.0,23.5248,23.5321,23.5175,23.5248,19300.0
2011-05-20 12:55:00,32.24,32.25,32.22,32.23,43700.0,23.5248,23.5321,23.5102,23.5175,43700.0
2011-05-20 13:00:00,32.22,32.25,32.22,32.23,17600.0,23.5102,23.5321,23.5102,23.5175,17600.0
2011-05-20 13:05:00,32.23,32.25,32.22,32.23,16400.0,23.5175,23.5321,23.5102,23.5175,16400.0
2011-05-20 13:10:00,32.23,32.23,32.2,32.21,11200.0,23.5175,23.5175,23.4956,23.5029,11200.0
2011-05-20 13:15:00,32.22,32.25,32.22,32.24,29800.0,23.5102,23.5321,23.5102,23.5248,29800.0
2011-05-20 13:20:00,32.24,32.26,32.22,32.25,40400.0,23.5248,23.5394,23.5102,23.5321,40400.0
2011-05-20 13:25:00,32.25,32.26,32.22,32.23,26400.0,23.5321,23.5394,23.5102,23.5175,26400.0
2011-05-20 13:30:00,32.23,32.25,32.21,32.23,78700.0,23.5175,23.5321,23.5029,23.5175,78700.0
2011-05-20 13:35:00,32.24,32.25,32.23,32.24,24600.0,23.5248,23.5321,23.5175,23.5248,24600.0
2011-05-20 13:40:00,32.25,32.25,32.2,32.23,30100.0,23.5321,23.5321,23.4956,23.5175,30100.0
2011-05-20 13:45:00,32.24,32.24,32.2,32.22,11200.0,23.5248,23.5248,23.4956,23.5102,11200.0
2011-05-20 13:50:00,32.21,32.22,32.19,32.19,14300.0,23.5029,23.5102,23.4883,23.4883,14300.0
2011-05-20 13:55:00,32.19,32.2,32.19,32.19,7900.0,23.4883,23.4956,23.4883,23.4883,7900.0
2011-05-20 14:00:00,32.2,32.21,32.17,32.18,44300.0,23.4956,23.5029,23.4737,23.481,44300.0
2011-05-20 14:05:00,32.18,32.18,32.16,32.16,15400.0,23.481,23.481,23.4664,23.4664,15400.0
2011-05-20 14:10:00,32.17,32.17,32.14,32.15,10900.0,23.4737,23.4737,23.4518,23.4591,10900.0
2011-05-20 14:15:00,32.14,32.15,32.14,32.14,21600.0,23.4518,23.4591,23.4518,23.4518,21600.0
2011-05-20 14:20:00,32.14,32.15,32.13,32.15,29500.0,23.4518,23.4591,23.4445,23.4591,29500.0
2011-05-20 14:25:00,32.15,32.18,32.15,32.16,28900.0,23.4591,23.481,23.4591,23.4664,28900.0
2011-05-20 14:30:00,32.16,32.19,32.16,32.16,18200.0,23.4664,23.4883,23.4664,23.4664,18200.0
2011-05-20 14:35:00,32.17,32.17,32.13,32.14,26100.0,23.4737,23.4737,23.4445,23.4518,26100.0
2011-05-20 14:40:00,32.14,32.15,32.13,32.15,22900.0,23.4518,23.4591,23.4445,23.4591,22900.0
2011-05-20 14:45:00,32.15,32.18,32.15,32.15,39400.0,23.4591,23.481,23.4591,23.4591,39400.0
2011-05-20 14:50:00,32.16,32.16,32.13,32.13,19200.0,23.4664,23.4664,23.4445,23.4445,19200.0
2011-05-20 14:55:00,32.13,32.13,32.07,32.1,41800.0,23.4445,23.4445,23.4007,23.4226,41800.0
2011-05-20 15:00:00,32.1,32.11,32.05,32.06,70000.0,23.4226,23.4299,23.3861,23.3934,70000.0
2011-05-20 15:05:00,32.07,32.08,32.06,32.06,31200.0,23.4007,23.408,23.3934,23.3934,31200.0
2011-05-20 15:10:00,32.06,32.09,32.06,32.07,92900.0,23.3934,23.4153,23.3934,23.4007,92900.0
2011-05-20 15:15:00,32.07,32.09,32.07,32.09,34400.0,23.4007,23.4153,23.4007,23.4153,34400.0
2011-05-20 15:20:00,32.09,32.09,32.05,32.07,76200.0,23.4153,23.4153,23.3861,23.4007,76200.0
2011-05-20 15:25:00,32.06,32.07,32.06,32.06,25600.0,23.3934,23.4007,23.3934,23.3934,25600.0
2011-05-20 15:30:00,32.06,32.13,32.05,32.12,120600.0,23.3934,23.4445,23.3861,23.4372,120600.0
2011-05-20 15:35:00,32.12,32.13,32.06,32.06,93600.0,23.4372,23.4445,23.3934,23.3934,93600.0
2011-05-20 15:40:00,32.07,32.09,32.01,32.02,132800.0,23.4007,23.4153,23.357,23.3643,132800.0
2011-05-20 15:45:00,32.02,32.04,32.0,32.0,158600.0,23.3643,23.3788,23.3497,23.3497,158600.0
2011-05-20 15:50:00,32.0,32.02,31.96,31.98,365700.0,23.3497,23.3643,23.3205,23.3351,365700.0
2011-05-20 15:55:00,31.98,32.01,31.97,32.0,353000.0,23.3351,23.357,23.3278,23.3497,353000.0
2011-05-23 09:30:00,31.6,31.7,31.53,31.61,172800.0,23.0578,23.1308,23.0067,23.0651,172800.0
2011-05-23 09:35:00,31.61,31.81,31.61,31.76,71700.0,23.0651,23.211,23.0651,23.1745,71700.0
2011-05-23 09:40:00,31.75,31.79,31.67,31.73,105800.0,23.1672,23.1964,23.1089,23.1526,105800.0
2011-05-23 09:45:00,31.74,31.8,31.71,31.78,54400.0,23.1599,23.2037,23.1381,23.1891,54400.0
2011-05-23 09:50:00,31.78,31.78,31.7,31.72,66600.0,23.1891,23.1891,23.1308,23.1454,66600.0
2011-05-23 09:55:00,31.73,31.79,31.72,31.79,99700.0,23.1526,23.1964,23.1454,23.1964,99700.0
2011-05-23 10:00:00,31.78,31.8,31.74,31.77,94600.0,23.1891,23.2037,23.1599,23.1818,94600.0
2011-05-23 10:05:00,31.77,31.82,31.77,31.82,58700.0,23.1818,23.2183,23.1818,23.2183,58700.0
2011-05-23 10:10:00,31.81,31.82,31.76,31.78,50000.0,23.211,23.2183,23.1745,23.1891,50000.0
2011-05-23 10:15:00,31.77,31.77,31.71,31.76,65700.0,23.1818,23.1818,23.1381,23.1745,65700.0
2011-05-23 10:20:00,31.76,31.8,31.72,31.72,86100.0,23.1745,23.2037,23.1454,23.1454,86100.0
2011-05-23 10:25:00,31.73,31.76,31.71,31.75,46400.0,23.1526,23.1745,23.1381,23.1672,46400.0
2011-05-23 10:30:00,31.75,31.77,31.73,31.74,75600.0,23.1672,23.1818,23.1526,23.1599,75600.0
2011-05-23 10:35:00,31.74,31.79,31.73,31.75,52700.0,23.1599,23.1964,23.1526,23.1672,52700.0
2011-05-23 10:40:00,31.74,31.78,31.73,31.77,65900.0,23.1599,23.1891,23.1526,23.1818,65900.0
2011-05-23 10:45:00,31.76,31.77,31.68,31.71,56400.0,23.1745,23.1818,23.1162,23.1381,56400.0
2011-05-23 10:50:00,31.71,31.77,31.69,31.75,27700.0,23.1381,23.1818,23.1235,23.1672,27700.0
2011-05-23 10:55:00,31.76,31.8,31.73,31.76,41300.0,23.1745,23.2037,23.1526,23.1745,41300.0
2011-05-23 11:00:00,31.75,31.8,31.74,31.79,22800.0,23.1672,23.2037,23.1599,23.1964,22800.0
2011-05-23 11:05:00,31.8,31.8,31.73,31.76,28800.0,23.2037,23.2037,23.1526,23.1745,28800.0
2011-05-23 11:10:00,31.76,31.77,31.71,31.74,34700.0,23.1745,23.1818,23.1381,23.1599,34700.0
2011-05-23 11:15:00,31.74,31.74,31.69,31.72,50700.0,23.1599,23.1599,23.1235,23.1454,50700.0
2011-05-23 11:20:00,31.71,31.74,31.71,31.73,38300.0,23.1381,23.1599,23.1381,23.1526,38300.0
2011-05-23 11:25:00,31.73,31.77,31.73,31.77,13400.0,23.1526,23.1818,23.1526,23.1818,13400.0
2011-05-23 11:30:00,31.77,31.77,31.73,31.73,34600.0,23.1818,23.1818,23.1526,23.1526,34600.0
2011-05-23 11:35:00,31.72,31.73,31.67,31.72,61000.0,23.1454,23.1526,23.1089,23.1454,61000.0
2011-05-23 11:40:00,31.73,31.75,31.71,31.74,53000.0,23.1526,23.1672,23.1381,23.1599,53000.0
2011-05-23 11:45:00,31.74,31.74,31.66,31.69,60300.0,23.1599,23.1599,23.1016,23.1235,60300.0
2011-05-23 11:50:00,31.7,31.71,31.69,31.71,5100.0,23.1308,23.1381,23.1235,23.1381,5100.0
2011-05-23 11:55:00,31.7,31.71,31.68,31.7,17700.0,23.1308,23.1381,23.1162,23.1308,17700.0
2011-05-23 12:00:00,31.69,31.7,31.66,31.66,14200.0,23.1235,23.1308,23.1016,23.1016,14200.0
2011-05-23 12:05:00,31.66,31.71,31.65,31.7,39600.0,23.1016,23.1381,23.0943,23.1308,39600.0
2011-05-23 12:10:00,31.7,31.71,31.65,31.65,83900.0,23.1308,23.1381,23.0943,23.0943,83900.0
2011-05-23 12:15:00,31.65,31.66,31.62,31.66,59700.0,23.0943,23.1016,23.0724,23.1016,59700.0
2011-05-23 12:20:00,31.66,31.68,31.66,31.67,20800.0,23.1016,23.1162,23.1016,23.1089,20800.0
2011-05-23 12:25:00,31.67,31.68,31.64,31.65,90500.0,23.1089,23.1162,23.087,23.0943,90500.0
2011-05-23 12:30:00,31.65,31.67,31.65,31.65,54800.0,23.0943,23.1089,23.0943,23.0943,54800.0
2011-05-23 12:35:00,31.65,31.66,31.63,31.64,46100.0,23.0943,23.1016,23.0797,23.087,46100.0
2011-05-23 12:40:00,31.64,31.65,31.61,31.61,19700.0,23.087,23.0943,23.0651,23.0651,19700.0
2011-05-23 12:45:00,31.61,31.65,31.61,31.62,33700.0,23.0651,23.0943,23.0651,23.0724,33700.0
2011-05-23 12:50:00,31.63,31.65,31.62,31.64,22700.0,23.0797,23.0943,23.0724,23.087,22700.0
2011-05-23 12:55:00,31.64,31.68,31.64,31.68,50300.0,23.087,23.1162,23.087,23.1162,50300.0
2011-05-23 13:00:00,31.68,31.68,31.67,31.67,4300.0,23.1162,23.1162,23.1089,23.1089,4300.0
2011-05-23 13:05:00,31.68,31.68,31.64,31.68,41300.0,23.1162,23.1162,23.087,23.1162,41300.0
2011-05-23 13:10:00,31.68,31.69,31.67,31.67,17800.0,23.1162,23.1235,23.1089,23.1089,17800.0
2011-05-23 13:15:00,31.67,31.69,31.65,31.67,13800.0,23.1089,23.1235,23.0943,23.1089,13800.0
2011-05-23 13:20:00,31.66,31.67,31.65,31.66,8300.0,23.1016,23.1089,23.0943,23.1016,8300.0
2011-05-23 13:25:00,31.66,31.66,31.61,31.62,34500.0,23.1016,23.1016,23.0651,23.0724,34500.0
2011-05-23 13:30:00,31.61,31.65,31.61,31.65,27700.0,23.0651,23.0943,23.0651,23.0943,27700.0
2011-05-23 13:35:00,31.65,31.65,31.62,31.62,111800.0,23.0943,23.0943,23.0724,23.0724,111800.0
2011-05-23 13:40:00,31.61,31.63,31.6,31.6,23900.0,23.0651,23.0797,23.0578,23.0578,23900.0
2011-05-23 13:45:00,31.59,31.6,31.59,31.59,15200.0,23.0505,23.0578,23.0505,23.0505,15200.0
2011-05-23 13:50:00,31.6,31.6,31.57,31.57,19200.0,23.0578,23.0578,23.0359,23.0359,19200.0
2011-05-23 13:55:00,31.57,31.62,31.54,31.61,46100.0,23.0359,23.0724,23.014,23.0651,46100.0
2011-05-23 14:00:00,31.61,31.61,31.57,31.58,111600.0,23.0651,23.0651,23.0359,23.0432,111600.0
2011-05-23 14:05:00,31.58,31.6,31.57,31.6,41000.0,23.0432,23.0578,23.0359,23.0578,41000.0
2011-05-23 14:10:00,31.6,31.64,31.59,31.64,46700.0,23.0578,23.087,23.0505,23.087,46700.0
2011-05-23 14:15:00,31.64,31.66,31.61,31.61,51400.0,23.087,23.1016,23.0651,23.0651,51400.0
2011-05-23 14:20:00,31.62,31.63,31.61,31.62,16400.0,23.0724,23.0797,23.0651,23.0724,16400.0
2011-05-23 14:25:00,31.63,31.64,31.59,31.59,26300.0,23.0797,23.087,23.0505,23.0505,26300.0
2011-05-23 14:30:00,31.59,31.64,31.58,31.64,24200.0,23.0505,23.087,23.0432,23.087,24200.0
2011-05-23 14:35:00,31.64,31.68,31.63,31.65,64300.0,23.087,23.1162,23.0797,23.0943,64300.0
2011-05-23 14:40:00,31.64,31.64,31.59,31.61,36000.0,23.087,23.087,23.0505,23.0651,36000.0
2011-05-23 14:45:00,31.61,31.62,31.59,31.61,29100.0,23.0651,23.0724,23.0505,23.0651,29100.0
2011-05-23 14:50:00,31.61,31.61,31.59,31.6,34800.0,23.0651,23.0651,23.0505,23.0578,34800.0
2011-05-23 14:55:00,31.6,31.61,31.59,31.61,55000.0,23.0578,23.0651,23.0505,23.0651,55000.0
2011-05-23 15:00:00,31.61,31.64,31.6,31.62,78200.0,23.0651,23.087,23.0578,23.0724,78200.0
2011-05-23 15:05:00,31.61,31.64,31.6,31.6,40400.0,23.0651,23.087,23.0578,23.0578,40400.0
2011-05-23 15:10:00,31.61,31.61,31.55,31.55,151300.0,23.0651,23.0651,23.0213,23.0213,151300.0
2011-05-23 15:15:00,31.56,31.58,31.54,31.56,144200.0,23.0286,23.0432,23.014,23.0286,144200.0
2011-05-23 15:20:00,31.57,31.58,31.54,31.54,53200.0,23.0359,23.0432,23.014,23.014,53200.0
2011-05-23 15:25:00,31.54,31.55,31.51,31.52,109400.0,23.014,23.0213,22.9921,22.9994,109400.0
2011-05-23 15:30:00,31.53,31.53,31.46,31.47,112500.0,23.0067,23.0067,22.9556,22.9629,112500.0
2011-05-23 15:35:00,31.48,31.5,31.46,31.46,99700.0,22.9702,22.9848,22.9556,22.9556,99700.0
2011-05-23 15:40:00,31.46,31.47,31.42,31.43,123000.0,22.9556,22.9629,22.9264,22.9337,123000.0
2011-05-23 15:45:00,31.44,31.45,31.4,31.41,187100.0,22.941,22.9483,22.9119,22.9192,187100.0
2011-05-23 15:50:00,31.42,31.42,31.38,31.38,168300.0,22.9264,22.9264,22.8973,22.8973,168300.0
2011-05-23 15:55:00,31.39,31.47,31.38,31.42,335700.0,22.9046,22.9629,22.8973,22.9264,335700.0
2011-05-24 09:30:00,31.41,31.62,31.41,31.49,72400.0,22.9192,23.0724,22.9192,22.9775,72400.0
2011-05-24 09:35:00,31.47,31.49,31.42,31.42,30900.0,22.9629,22.9775,22.9264,22.9264,30900.0
2011-05-24 09:40:00,31.42,31.42,31.35,31.37,36200.0,22.9264,22.9264,22.8754,22.89,36200.0
2011-05-24 09:45:00,31.37,31.37,31.31,31.31,34100.0,22.89,22.89,22.8462,22.8462,34100.0
2011-05-24 09:50:00,31.31,31.41,31.31,31.41,15600.0,22.8462,22.9192,22.8462,22.9192,15600.0
2011-05-24 09:55:00,31.41,31.45,31.4,31.44,34900.0,22.9192,22.9483,22.9119,22.941,34900.0
2011-05-24 10:00:00,31.45,31.5,31.45,31.46,25800.0,22.9483,22.9848,22.9483,22.9556,25800.0
2011-05-24 10:05:00,31.46,31.48,31.41,31.46,24600.0,22.9556,22.9702,22.9192,22.9556,24600.0
2011-05-24 10:10:00,31.46,31.54,31.46,31.54,27500.0,22.9556,23.014,22.9556,23.014,27500.0
2011-05-24 10:15:00,31.54,31.55,31.49,31.5,23400.0,23.014,23.0213,22.9775,22.9848,23400.0
2011-05-24 10:20:00,31.5,31.55,31.49,31.53,42000.0,22.9848,23.0213,22.9775,23.0067,42000.0
2011-05-24 10:25:00,31.53,31.55,31.47,31.47,26700.0,23.0067,23.0213,22.9629,22.9629,26700.0
2011-05-24 10:30:00,31.47,31.48,31.37,31.37,47000.0,22.9629,22.9702,22.89,22.89,47000.0
2011-05-24 10:35:00,31.37,31.41,31.37,31.38,38000.0,22.89,22.9192,22.89,22.8973,38000.0
2011-05-24 10:40:00,31.38,31.39,31.35,31.36,25100.0,22.8973,22.9046,22.8754,22.8827,25100.0
2011-05-24 10:45:00,31.37,31.41,31.36,31.38,31300.0,22.89,22.9192,22.8827,22.8973,31300.0
2011-05-24 10:50:00,31.38,31.38,31.34,31.34,34700.0,22.8973,22.8973,22.8681,22.8681,34700.0
2011-05-24 10:55:00,31.35,31.36,31.32,31.32,40800.0,22.8754,22.8827,22.8535,22.8535,40800.0
2011-05-24 11:00:00,31.33,31.37,31.32,31.36,47400.0,22.8608,22.89,22.8535,22.8827,47400.0
2011-05-24 11:05:00,31.35,31.38,31.35,31.37,25600.0,22.8754,22.8973,22.8754,22.89,25600.0
2011-05-24 11:10:00,31.36,31.38,31.35,31.37,33400.0,22.8827,22.8973,22.8754,22.89,33400.0
2011-05-24 11:15:00,31.38,31.41,31.38,31.41,37400.0,22.8973,22.9192,22.8973,22.9192,37400.0
2011-05-24 11:20:00,31.41,31.41,31.37,31.39,25600.0,22.9192,22.9192,22.89,22.9046,25600.0
2011-05-24 11:25:00,31.38,31.4,31.36,31.37,21600.0,22.8973,22.9119,22.8827,22.89,21600.0
2011-05-24 11:30:00,31.37,31.42,31.37,31.39,20900.0,22.89,22.9264,22.89,22.9046,20900.0
2011-05-24 11:35:00,31.39,31.39,31.35,31.35,26700.0,22.9046,22.9046,22.8754,22.8754,26700.0
2011-05-24 11:40:00,31.35,31.35,31.28,31.31,43600.0,22.8754,22.8754,22.8243,22.8462,43600.0
2011-05-24 11:45:00,31.31,31.35,31.29,31.3,28600.0,22.8462,22.8754,22.8316,22.8389,28600.0
2011-05-24 11:50:00,31.3,31.32,31.3,31.31,12700.0,22.8389,22.8535,22.8389,22.8462,12700.0
2011-05-24 11:55:00,31.32,31.32,31.29,31.31,27700.0,22.8535,22.8535,22.8316,22.8462,27700.0
2011-05-24 12:00:00,31.31,31.31,31.28,31.31,29000.0,22.8462,22.8462,22.8243,22.8462,29000.0
2011-05-24 12:05:00,31.3,31.32,31.29,31.31,22300.0,22.8389,22.8535,22.8316,22.8462,22300.0
2011-05-24 12:10:00,31.31,31.39,31.31,31.39,32900.0,22.8462,22.9046,22.8462,22.9046,32900.0
2011-05-24 12:15:00,31.39,31.39,31.31,31.32,142700.0,22.9046,22.9046,22.8462,22.8535,142700.0
2011-05-24 12:20:00,31.31,31.32,31.28,31.31,25200.0,22.8462,22.8535,22.8243,22.8462,25200.0
2011-05-24 12:25:00,31.3,31.32,31.3,31.32,24700.0,22.8389,22.8535,22.8389,22.8535,24700.0
2011-05-24 12:30:00,31.32,31.33,31.3,31.31,17300.0,22.8535,22.8608,22.8389,22.8462,17300.0
2011-05-24 12:35:00,31.31,31.32,31.3,31.32,14200.0,22.8462,22.8535,22.8389,22.8535,14200.0
2011-05-24 12:40:00,31.31,31.31,31.29,31.3,33300.0,22.8462,22.8462,22.8316,22.8389,33300.0
2011-05-24 12:45:00,31.3,31.31,31.28,31.29,22600.0,22.8389,22.8462,22.8243,22.8316,22600.0
2011-05-24 12:50:00,31.28,31.29,31.28,31.29,20300.0,22.8243,22.8316,22.8243,22.8316,20300.0
2011-05-24 12:55:00,31.29,31.3,31.28,31.3,20200.0,22.8316,22.8389,22.8243,22.8389,20200.0
2011-05-24 13:00:00,31.3,31.3,31.28,31.29,22900.0,22.8389,22.8389,22.8243,22.8316,22900.0
2011-05-24 13:05:00,31.29,31.31,31.29,31.29,12300.0,22.8316,22.8462,22.8316,22.8316,12300.0
2011-05-24 13:10:00,31.29,31.3,31.26,31.27,19100.0,22.8316,22.8389,22.8097,22.817,19100.0
2011-05-24 13:15:00,31.27,31.27,31.22,31.23,36300.0,22.817,22.817,22.7805,22.7878,36300.0
2011-05-24 13:20:00,31.23,31.24,31.21,31.23,24700.0,22.7878,22.7951,22.7732,22.7878,24700.0
2011-05-24 13:25:00,31.24,31.27,31.22,31.26,36300.0,22.7951,22.817,22.7805,22.8097,36300.0
2011-05-24 13:30:00,31.26,31.27,31.24,31.24,32000.0,22.8097,22.817,22.7951,22.7951,32000.0
2011-05-24 13:35:00,31.24,31.27,31.24,31.27,16700.0,22.7951,22.817,22.7951,22.817,16700.0
2011-05-24 13:40:00,31.26,31.27,31.25,31.26,25300.0,22.8097,22.817,22.8024,22.8097,25300.0
2011-05-24 13:45:00,31.25,31.27,31.25,31.26,23300.0,22.8024,22.817,22.8024,22.8097,23300.0
2011-05-24 13:50:00,31.26,31.27,31.25,31.26,31400.0,22.8097,22.817,22.8024,22.8097,31400.0
2011-05-24 13:55:00,31.26,31.27,31.25,31.26,15200.0,22.8097,22.817,22.8024,22.8097,15200.0
2011-05-24 14:00:00,31.26,31.27,31.25,31.26,22200.0,22.8097,22.817,22.8024,22.8097,22200.0
2011-05-24 14:05:00,31.26,31.27,31.25,31.26,14100.0,22.8097,22.817,22.8024,22.8097,14100.0
2011-05-24 14:10:00,31.26,31.27,31.24,31.24,27900.0,22.8097,22.817,22.7951,22.7951,27900.0
2011-05-24 14:15:00,31.24,31.25,31.23,31.25,30400.0,22.7951,22.8024,22.7878,22.8024,30400.0
2011-05-24 14:20:00,31.24,31.31,31.23,31.28,45400.0,22.7951,22.8462,22.7878,22.8243,45400.0
2011-05-24 14:25:00,31.27,31.28,31.25,31.28,26600.0,22.817,22.8243,22.8024,22.8243,26600.0
2011-05-24 14:30:00,31.27,31.28,31.25,31.26,12600.0,22.817,22.8243,22.8024,22.8097,12600.0
2011-05-24 14:35:00,31.25,31.26,31.24,31.24,15800.0,22.8024,22.8097,22.7951,22.7951,15800.0
2011-05-24 14:40:00,31.24,31.24,31.22,31.24,19200.0,22.7951,22.7951,22.7805,22.7951,19200.0
2011-05-24 14:45:00,31.23,31.25,31.22,31.24,38900.0,22.7878,22.8024,22.7805,22.7951,38900.0
2011-05-24 14:50:00,31.24,31.25,31.2,31.21,22700.0,22.7951,22.8024,22.7659,22.7732,22700.0
2011-05-24 14:55:00,31.21,31.22,31.2,31.21,28000.0,22.7732,22.7805,22.7659,22.7732,28000.0
2011-05-24 15:00:00,31.21,31.26,31.21,31.26,22800.0,22.7732,22.8097,22.7732,22.8097,22800.0
2011-05-24 15:05:00,31.26,31.32,31.25,31.32,34200.0,22.8097,22.8535,22.8024,22.8535,34200.0
2011-05-24 15:10:00,31.31,31.32,31.27,31.29,28300.0,22.8462,22.8535,22.817,22.8316,28300.0
2011-05-24 15:15:00,31.29,31.29,31.27,31.27,18600.0,22.8316,22.8316,22.817,22.817,18600.0
2011-05-24 15:20:00,31.27,31.29,31.25,31.25,56000.0,22.817,22.8316,22.8024,22.8024,56000.0
2011-05-24 15:25:00,31.25,31.26,31.23,31.26,64100.0,22.8024,22.8097,22.7878,22.8097,64100.0
2011-05-24 15:30:00,31.25,31.26,31.22,31.24,53000.0,22.8024,22.8097,22.7805,22.7951,53000.0
2011-05-24 15:35:00,31.25,31.29,31.23,31.25,54400.0,22.8024,22.8316,22.7878,22.8024,54400.0
2011-05-24 15:40:00,31.26,31.27,31.25,31.25,38800.0,22.8097,22.817,22.8024,22.8024,38800.0
2011-05-24 15:45:00,31.25,31.26,31.24,31.25,67700.0,22.8024,22.8097,22.7951,22.8024,67700.0
2011-05-24 15:50:00,31.26,31.26,31.22,31.22,108600.0,22.8097,22.8097,22.7805,22.7805,108600.0
2011-05-24 15:55:00,31.22,31.24,31.2,31.23,264700.0,22.7805,22.7951,22.7659,22.7878,264700.0
2011-05-25 09:30:00,31.16,31.26,31.07,31.08,54500.0,22.7367,22.8097,22.6711,22.6784,54500.0
2011-05-25 09:35:00,31.08,31.13,31.03,31.11,75300.0,22.6784,22.7148,22.6419,22.7002,75300.0
2011-05-25 09:40:00,31.12,31.17,31.02,31.02,32700.0,22.7075,22.744,22.6346,22.6346,32700.0
2011-05-25 09:45:00,31.01,31.12,31.01,31.1,31600.0,22.6273,22.7075,22.6273,22.693,31600.0
2011-05-25 09:50:00,31.1,31.12,31.08,31.11,57200.0,22.693,22.7075,22.6784,22.7002,57200.0
2011-05-25 09:55:00,31.11,31.11,31.09,31.1,17900.0,22.7002,22.7002,22.6857,22.693,17900.0
2011-05-25 10:00:00,31.1,31.1,31.01,31.02,46200.0,22.693,22.693,22.6273,22.6346,46200.0
2011-05-25 10:05:00,31.02,31.05,31.02,31.05,27300.0,22.6346,22.6565,22.6346,22.6565,27300.0
2011-05-25 10:10:00,31.04,31.05,30.96,30.97,64100.0,22.6492,22.6565,22.5908,22.5981,64100.0
2011-05-25 10:15:00,30.97,30.97,30.92,30.92,50500.0,22.5981,22.5981,22.5616,22.5616,50500.0
2011-05-25 10:20:00,30.91,30.95,30.86,30.94,63000.0,22.5543,22.5835,22.5178,22.5762,63000.0
2011-05-25 10:25:00,30.95,31.05,30.95,31.04,48200.0,22.5835,22.6565,22.5835,22.6492,48200.0
2011-05-25 10:30:00,31.04,31.08,31.02,31.06,32600.0,22.6492,22.6784,22.6346,22.6638,32600.0
2011-05-25 10:35:00,31.06,31.12,31.05,31.12,58700.0,22.6638,22.7075,22.6565,22.7075,58700.0
2011-05-25 10:40:00,31.12,31.15,31.12,31.15,14700.0,22.7075,22.7294,22.7075,22.7294,14700.0
2011-05-25 10:45:00,31.14,31.14,31.08,31.1,35100.0,22.7221,22.7221,22.6784,22.693,35100.0
2011-05-25 10:50:00,31.1,31.12,31.08,31.1,34000.0,22.693,22.7075,22.6784,22.693,34000.0
2011-05-25 10:55:00,31.1,31.21,31.09,31.18,89000.0,22.693,22.7732,22.6857,22.7513,89000.0
2011-05-25 11:00:00,31.17,31.18,31.16,31.18,16700.0,22.744,22.7513,22.7367,22.7513,16700.0
2011-05-25 11:05:00,31.18,31.23,31.17,31.17,45000.0,22.7513,22.7878,22.744,22.744,45000.0
2011-05-25 11:10:00,31.16,31.24,31.16,31.22,35900.0,22.7367,22.7951,22.7367,22.7805,35900.0
2011-05-25 11:15:00,31.22,31.26,31.21,31.25,79100.0,22.7805,22.8097,22.7732,22.8024,79100.0
2011-05-25 11:20:00,31.25,31.3,31.25,31.3,39500.0,22.8024,22.8389,22.8024,22.8389,39500.0
2011-05-25 11:25:00,31.3,31.32,31.27,31.27,26800.0,22.8389,22.8535,22.817,22.817,26800.0
2011-05-25 11:30:00,31.26,31.27,31.24,31.27,33600.0,22.8097,22.817,22.7951,22.817,33600.0
2011-05-25 11:35:00,31.26,31.34,31.26,31.33,50700.0,22.8097,22.8681,22.8097,22.8608,50700.0
2011-05-25 11:40:00,31.32,31.34,31.31,31.33,21900.0,22.8535,22.8681,22.8462,22.8608,21900.0
2011-05-25 11:45:00,31.33,31.35,31.31,31.31,38700.0,22.8608,22.8754,22.8462,22.8462,38700.0
2011-05-25 11:50:00,31.3,31.31,31.28,31.28,8600.0,22.8389,22.8462,22.8243,22.8243,8600.0
2011-05-25 11:55:00,31.28,31.29,31.26,31.27,58800.0,22.8243,22.8316,22.8097,22.817,58800.0
2011-05-25 12:00:00,31.26,31.29,31.26,31.27,20400.0,22.8097,22.8316,22.8097,22.817,20400.0
2011-05-25 12:05:00,31.27,31.28,31.24,31.25,17700.0,22.817,22.8243,22.7951,22.8024,17700.0
2011-05-25 12:10:00,31.24,31.28,31.24,31.27,15700.0,22.7951,22.8243,22.7951,22.817,15700.0
2011-05-25 12:15:00,31.26,31.27,31.24,31.24,15400.0,22.8097,22.817,22.7951,22.7951,15400.0
2011-05-25 12:20:00,31.23,31.27,31.23,31.26,29500.0,22.7878,22.817,22.7878,22.8097,29500.0
2011-05-25 12:25:00,31.26,31.28,31.24,31.24,19700.0,22.8097,22.8243,22.7951,22.7951,19700.0
2011-05-25 12:30:00,31.25,31.26,31.22,31.23,28800.0,22.8024,22.8097,22.7805,22.7878,28800.0
2011-05-25 12:35:00,31.23,31.26,31.23,31.25,18000.0,22.7878,22.8097,22.7878,22.8024,18000.0
2011-05-25 12:40:00,31.24,31.25,31.23,31.24,24600.0,22.7951,22.8024,22.7878,22.7951,24600.0
2011-05-25 12:45:00,31.23,31.24,31.19,31.2,23200.0,22.7878,22.7951,22.7586,22.7659,23200.0
2011-05-25 12:50:00,31.19,31.22,31.19,31.22,13900.0,22.7586,22.7805,22.7586,22.7805,13900.0
2011-05-25 12:55:00,31.21,31.26,31.19,31.26,52700.0,22.7732,22.8097,22.7586,22.8097,52700.0
2011-05-25 13:00:00,31.25,31.26,31.23,31.26,28500.0,22.8024,22.8097,22.7878,22.8097,28500.0
2011-05-25 13:05:00,31.26,31.29,31.25,31.29,18300.0,22.8097,22.8316,22.8024,22.8316,18300.0
2011-05-25 13:10:00,31.28,31.29,31.25,31.27,74100.0,22.8243,22.8316,22.8024,22.817,74100.0
2011-05-25 13:15:00,31.26,31.29,31.24,31.27,143400.0,22.8097,22.8316,22.7951,22.817,143400.0
2011-05-25 13:20:00,31.28,31.28,31.22,31.22,22500.0,22.8243,22.8243,22.7805,22.7805,22500.0
2011-05-25 13:25:00,31.22,31.23,31.17,31.17,18100.0,22.7805,22.7878,22.744,22.744,18100.0
2011-05-25 13:30:00,31.16,31.21,31.16,31.21,25400.0,22.7367,22.7732,22.7367,22.7732,25400.0
2011-05-25 13:35:00,31.21,31.21,31.18,31.21,21200.0,22.7732,22.7732,22.7513,22.7732,21200.0
2011-05-25 13:40:00,31.21,31.25,31.18,31.25,46700.0,22.7732,22.8024,22.7513,22.8024,46700.0
2011-05-25 13:45:00,31.24,31.25,31.22,31.22,15600.0,22.7951,22.8024,22.7805,22.7805,15600.0
2011-05-25 13:50:00,31.22,31.23,31.18,31.18,14300.0,22.7805,22.7878,22.7513,22.7513,14300.0
2011-05-25 13:55:00,31.19,31.24,31.16,31.24,140300.0,22.7586,22.7951,22.7367,22.7951,140300.0
2011-05-25 14:00:00,31.23,31.24,31.18,31.18,48500.0,22.7878,22.7951,22.7513,22.7513,48500.0
2011-05-25 14:05:00,31.18,31.22,31.18,31.21,34700.0,22.7513,22.7805,22.7513,22.7732,34700.0
2011-05-25 14:10:00,31.21,31.24,31.21,31.24,9000.0,22.7732,22.7951,22.7732,22.7951,9000.0
2011-05-25 14:15:00,31.23,31.24,31.22,31.23,21600.0,22.7878,22.7951,22.7805,22.7878,21600.0
2011-05-25 14:20:00,31.23,31.23,31.21,31.22,23800.0,22.7878,22.7878,22.7732,22.7805,23800.0
2011-05-25 14:25:00,31.22,31.25,31.2,31.24,47600.0,22.7805,22.8024,22.7659,22.7951,47600.0
2011-05-25 14:30:00,31.23,31.26,31.21,31.26,69800.0,22.7878,22.8097,22.7732,22.8097,69800.0
2011-05-25 14:35:00,31.25,31.26,31.25,31.26,45100.0,22.8024,22.8097,22.8024,22.8097,45100.0
2011-05-25 14:40:00,31.26,31.28,31.25,31.27,54000.0,22.8097,22.8243,22.8024,22.817,54000.0
2011-05-25 14:45:00,31.27,31.28,31.27,31.27,13100.0,22.817,22.8243,22.817,22.817,13100.0
2011-05-25 14:50:00,31.28,31.34,31.28,31.31,51900.0,22.8243,22.8681,22.8243,22.8462,51900.0
2011-05-25 14:55:00,31.32,31.32,31.3,31.31,19600.0,22.8535,22.8535,22.8389,22.8462,19600.0
2011-05-25 15:00:00,31.3,31.4,31.3,31.4,132100.0,22.8389,22.9119,22.8389,22.9119,132100.0
2011-05-25 15:05:00,31.4,31.46,31.39,31.46,53500.0,22.9119,22.9556,22.9046,22.9556,53500.0
2011-05-25 15:10:00,31.45,31.48,31.43,31.45,64600.0,22.9483,22.9702,22.9337,22.9483,64600.0
2011-05-25 15:15:00,31.46,31.46,31.4,31.41,41100.0,22.9556,22.9556,22.9119,22.9192,41100.0
2011-05-25 15:20:00,31.41,31.41,31.38,31.38,25200.0,22.9192,22.9192,22.8973,22.8973,25200.0
2011-05-25 15:25:00,31.38,31.41,31.38,31.41,44500.0,22.8973,22.9192,22.8973,22.9192,44500.0
2011-05-25 15:30:00,31.41,31.41,31.36,31.37,63500.0,22.9192,22.9192,22.8827,22.89,63500.0
2011-05-25 15:35:00,31.36,31.37,31.35,31.35,24200.0,22.8827,22.89,22.8754,22.8754,24200.0
2011-05-25 15:40:00,31.35,31.39,31.33,31.34,99900.0,22.8754,22.9046,22.8608,22.8681,99900.0
2011-05-25 15:45:00,31.33,31.33,31.27,31.27,143300.0,22.8608,22.8608,22.817,22.817,143300.0
2011-05-25 15:50:00,31.27,31.29,31.26,31.26,93800.0,22.817,22.8316,22.8097,22.8097,93800.0
2011-05-25 15:55:00,31.26,31.27,31.24,31.24,143500.0,22.8097,22.817,22.7951,22.7951,143500.0
2011-05-26 09:30:00,30.96,31.13,30.88,31.07,62900.0,22.7431,22.868,22.6843,22.8239,62900.0
2011-05-26 09:35:00,31.07,31.14,31.04,31.11,41800.0,22.8239,22.8753,22.8019,22.8533,41800.0
2011-05-26 09:40:00,31.1,31.14,31.08,31.14,18900.0,22.8459,22.8753,22.8312,22.8753,18900.0
2011-05-26 09:45:00,31.14,31.14,31.09,31.1,20700.0,22.8753,22.8753,22.8386,22.8459,20700.0
2011-05-26 09:50:00,31.1,31.1,31.03,31.05,57800.0,22.8459,22.8459,22.7945,22.8092,57800.0
2011-05-26 09:55:00,31.04,31.05,30.97,30.98,55600.0,22.8019,22.8092,22.7504,22.7578,55600.0
2011-05-26 10:00:00,30.98,31.01,30.94,31.0,32400.0,22.7578,22.7798,22.7284,22.7725,32400.0
2011-05-26 10:05:00,31.0,31.0,30.93,30.94,33100.0,22.7725,22.7725,22.7211,22.7284,33100.0
2011-05-26 10:10:00,30.93,30.97,30.88,30.92,30400.0,22.7211,22.7504,22.6843,22.7137,30400.0
2011-05-26 10:15:00,30.92,31.06,30.92,31.05,54100.0,22.7137,22.8166,22.7137,22.8092,54100.0
2011-05-26 10:20:00,31.04,31.05,30.97,31.02,114900.0,22.8019,22.8092,22.7504,22.7872,114900.0
2011-05-26 10:25:00,31.03,31.04,30.95,30.95,25600.0,22.7945,22.8019,22.7357,22.7357,25600.0
2011-05-26 10:30:00,30.95,31.0,30.93,30.99,41900.0,22.7357,22.7725,22.7211,22.7651,41900.0
2011-05-26 10:35:00,31.0,31.08,31.0,31.08,127700.0,22.7725,22.8312,22.7725,22.8312,127700.0
2011-05-26 10:40:00,31.07,31.1,31.07,31.09,32100.0,22.8239,22.8459,22.8239,22.8386,32100.0
2011-05-26 10:45:00,31.09,31.09,31.0,31.04,73400.0,22.8386,22.8386,22.7725,22.8019,73400.0
2011-05-26 10:50:00,31.04,31.07,31.0,31.04,66600.0,22.8019,22.8239,22.7725,22.8019,66600.0
2011-05-26 10:55:00,31.05,31.05,31.02,31.03,95400.0,22.8092,22.8092,22.7872,22.7945,95400.0
2011-05-26 11:00:00,31.03,31.03,30.99,31.01,74900.0,22.7945,22.7945,22.7651,22.7798,74900.0
2011-05-26 11:05:00,31.0,31.07,30.99,31.06,43700.0,22.7725,22.8239,22.7651,22.8166,43700.0
2011-05-26 11:10:00,31.06,31.06,30.98,30.98,23800.0,22.8166,22.8166,22.7578,22.7578,23800.0
2011-05-26 11:15:00,30.98,31.02,30.98,31.02,24900.0,22.7578,22.7872,22.7578,22.7872,24900.0
2011-05-26 11:20:00,31.01,31.02,30.97,30.97,41900.0,22.7798,22.7872,22.7504,22.7504,41900.0
2011-05-26 11:25:00,30.98,30.99,30.97,30.99,22200.0,22.7578,22.7651,22.7504,22.7651,22200.0
2011-05-26 11:30:00,30.99,31.01,30.98,30.98,41600.0,22.7651,22.7798,22.7578,22.7578,41600.0
2011-05-26 11:35:00,30.99,31.01,30.99,30.99,29000.0,22.7651,22.7798,22.7651,22.7651,29000.0
2011-05-26 11:40:00,31.0,31.03,30.99,31.03,18200.0,22.7725,22.7945,22.7651,22.7945,18200.0
2011-05-26 11:45:00,31.03,31.03,31.0,31.01,22400.0,22.7945,22.7945,22.7725,22.7798,22400.0
2011-05-26 11:50:00,31.0,31.05,31.0,31.04,31500.0,22.7725,22.8092,22.7725,22.8019,31500.0
2011-05-26 11:55:00,31.04,31.04,31.02,31.03,13600.0,22.8019,22.8019,22.7872,22.7945,13600.0
2011-05-26 12:00:00,31.03,31.03,31.02,31.02,17200.0,22.7945,22.7945,22.7872,22.7872,17200.0
2011-05-26 12:05:00,31.02,31.03,31.02,31.03,7400.0,22.7872,22.7945,22.7872,22.7945,7400.0
2011-05-26 12:10:00,31.02,31.08,31.02,31.08,30000.0,22.7872,22.8312,22.7872,22.8312,30000.0
2011-05-26 12:15:00,31.08,31.09,31.07,31.08,17200.0,22.8312,22.8386,22.8239,22.8312,17200.0
2011-05-26 12:20:00,31.08,31.09,31.08,31.09,6900.0,22.8312,22.8386,22.8312,22.8386,6900.0
2011-05-26 12:25:00,31.09,31.1,31.08,31.1,10800.0,22.8386,22.8459,22.8312,22.8459,10800.0
2011-05-26 12:30:00,31.1,31.11,31.1,31.1,9800.0,22.8459,22.8533,22.8459,22.8459,9800.0
2011-05-26 12:35:00,31.11,31.14,31.1,31.14,40600.0,22.8533,22.8753,22.8459,22.8753,40600.0
2011-05-26 12:40:00,31.14,31.16,31.13,31.14,30100.0,22.8753,22.89,22.868,22.8753,30100.0
2011-05-26 12:45:00,31.15,31.19,31.14,31.19,33800.0,22.8827,22.9121,22.8753,22.9121,33800.0
2011-05-26 12:50:00,31.19,31.2,31.18,31.2,9200.0,22.9121,22.9194,22.9047,22.9194,9200.0
2011-05-26 12:55:00,31.19,31.21,31.19,31.21,14600.0,22.9121,22.9267,22.9121,22.9267,14600.0
2011-05-26 13:00:00,31.21,31.23,31.2,31.21,37100.0,22.9267,22.9414,22.9194,22.9267,37100.0
2011-05-26 13:05:00,31.21,31.23,31.21,31.23,18800.0,22.9267,22.9414,22.9267,22.9414,18800.0
2011-05-26 13:10:00,31.22,31.23,31.21,31.21,20900.0,22.9341,22.9414,22.9267,22.9267,20900.0
2011-05-26 13:15:00,31.21,31.28,31.2,31.27,23600.0,22.9267,22.9782,22.9194,22.9708,23600.0
2011-05-26 13:20:00,31.28,31.3,31.27,31.3,13300.0,22.9782,22.9929,22.9708,22.9929,13300.0
2011-05-26 13:25:00,31.3,31.31,31.27,31.27,39300.0,22.9929,23.0002,22.9708,22.9708,39300.0
2011-05-26 13:30:00,31.27,31.28,31.25,31.28,29800.0,22.9708,22.9782,22.9561,22.9782,29800.0
2011-05-26 13:35:00,31.28,31.28,31.23,31.24,137400.0,22.9782,22.9782,22.9414,22.9488,137400.0
2011-05-26 13:40:00,31.24,31.26,31.23,31.23,61400.0,22.9488,22.9635,22.9414,22.9414,61400.0
2011-05-26 13:45:00,31.23,31.23,31.22,31.23,25300.0,22.9414,22.9414,22.9341,22.9414,25300.0
2011-05-26 13:50:00,31.22,31.25,31.19,31.19,57900.0,22.9341,22.9561,22.9121,22.9121,57900.0
2011-05-26 13:55:00,31.2,31.21,31.19,31.2,122900.0,22.9194,22.9267,22.9121,22.9194,122900.0
2011-05-26 14:00:00,31.2,31.25,31.19,31.25,36300.0,22.9194,22.9561,22.9121,22.9561,36300.0
2011-05-26 14:05:00,31.25,31.25,31.24,31.25,140000.0,22.9561,22.9561,22.9488,22.9561,140000.0
2011-05-26 14:10:00,31.24,31.25,31.21,31.21,80000.0,22.9488,22.9561,22.9267,22.9267,80000.0
2011-05-26 14:15:00,31.21,31.21,31.18,31.18,55100.0,22.9267,22.9267,22.9047,22.9047,55100.0
2011-05-26 14:20:00,31.19,31.2,31.17,31.2,23200.0,22.9121,22.9194,22.8974,22.9194,23200.0
2011-05-26 14:25:00,31.2,31.21,31.19,31.2,53300.0,22.9194,22.9267,22.9121,22.9194,53300.0
2011-05-26 14:30:00,31.21,31.26,31.2,31.24,47400.0,22.9267,22.9635,22.9194,22.9488,47400.0
2011-05-26 14:35:00,31.25,31.29,31.24,31.24,46300.0,22.9561,22.9855,22.9488,22.9488,46300.0
2011-05-26 14:40:00,31.25,31.26,31.2,31.2,114600.0,22.9561,22.9635,22.9194,22.9194,114600.0
2011-05-26 14:45:00,31.21,31.23,31.19,31.2,58800.0,22.9267,22.9414,22.9121,22.9194,58800.0
2011-05-26 14:50:00,31.21,31.21,31.18,31.19,16000.0,22.9267,22.9267,22.9047,22.9121,16000.0
2011-05-26 14:55:00,31.19,31.22,31.18,31.19,48500.0,22.9121,22.9341,22.9047,22.9121,48500.0
2011-05-26 15:00:00,31.19,31.21,31.18,31.18,41800.0,22.9121,22.9267,22.9047,22.9047,41800.0
2011-05-26 15:05:00,31.18,31.18,31.14,31.14,38000.0,22.9047,22.9047,22.8753,22.8753,38000.0
2011-05-26 15:10:00,31.14,31.15,31.09,31.1,41500.0,22.8753,22.8827,22.8386,22.8459,41500.0
2011-05-26 15:15:00,31.1,31.11,31.09,31.11,48900.0,22.8459,22.8533,22.8386,22.8533,48900.0
2011-05-26 15:20:00,31.11,31.14,31.1,31.14,35700.0,22.8533,22.8753,22.8459,22.8753,35700.0
2011-05-26 15:25:00,31.14,31.18,31.13,31.15,41200.0,22.8753,22.9047,22.868,22.8827,41200.0
2011-05-26 15:30:00,31.15,31.18,31.14,31.16,54400.0,22.8827,22.9047,22.8753,22.89,54400.0
2011-05-26 15:35:00,31.16,31.18,31.12,31.18,79500.0,22.89,22.9047,22.8606,22.9047,79500.0
2011-05-26 15:40:00,31.19,31.2,31.15,31.16,55600.0,22.9121,22.9194,22.8827,22.89,55600.0
2011-05-26 15:45:00,31.16,31.17,31.11,31.13,86800.0,22.89,22.8974,22.8533,22.868,86800.0
2011-05-26 15:50:00,31.13,31.16,31.12,31.16,66100.0,22.868,22.89,22.8606,22.89,66100.0
2011-05-26 15:55:00,31.16,31.16,31.12,31.13,244800.0,22.89,22.89,22.8606,22.868,244800.0
2011-05-27 09:30:00,31.18,31.29,31.16,31.21,58400.0,22.9047,22.9855,22.89,22.9267,58400.0
2011-05-27 09:35:00,31.21,31.22,31.16,31.2,80600.0,22.9267,22.9341,22.89,22.9194,80600.0
2011-05-27 09:40:00,31.2,31.2,31.08,31.14,42900.0,22.9194,22.9194,22.8312,22.8753,42900.0
2011-05-27 09:45:00,31.14,31.2,31.13,31.13,50200.0,22.8753,22.9194,22.868,22.868,50200.0
2011-05-27 09:50:00,31.13,31.14,31.09,31.09,31600.0,22.868,22.8753,22.8386,22.8386,31600.0
2011-05-27 09:55:00,31.1,31.18,31.09,31.17,31800.0,22.8459,22.9047,22.8386,22.8974,31800.0
2011-05-27 10:00:00,31.16,31.17,31.05,31.09,65600.0,22.89,22.8974,22.8092,22.8386,65600.0
2011-05-27 10:05:00,31.09,31.13,31.09,31.11,23500.0,22.8386,22.868,22.8386,22.8533,23500.0
2011-05-27 10:10:00,31.1,31.11,31.07,31.07,18100.0,22.8459,22.8533,22.8239,22.8239,18100.0
2011-05-27 10:15:00,31.08,31.17,31.08,31.15,36600.0,22.8312,22.8974,22.8312,22.8827,36600.0
2011-05-27 10:20:00,31.16,31.16,31.08,31.1,46400.0,22.89,22.89,22.8312,22.8459,46400.0
2011-05-27 10:25:00,31.1,31.14,31.1,31.14,13100.0,22.8459,22.8753,22.8459,22.8753,13100.0
2011-05-27 10:30:00,31.15,31.16,31.12,31.13,32700.0,22.8827,22.89,22.8606,22.868,32700.0
2011-05-27 10:35:00,31.13,31.17,31.12,31.16,27500.0,22.868,22.8974,22.8606,22.89,27500.0
2011-05-27 10:40:00,31.16,31.18,31.16,31.18,11800.0,22.89,22.9047,22.89,22.9047,11800.0
2011-05-27 10:45:00,31.17,31.2,31.17,31.18,26600.0,22.8974,22.9194,22.8974,22.9047,26600.0
2011-05-27 10:50:00,31.17,31.19,31.17,31.18,9400.0,22.8974,22.9121,22.8974,22.9047,9400.0
2011-05-27 10:55:00,31.18,31.21,31.18,31.21,40900.0,22.9047,22.9267,22.9047,22.9267,40900.0
2011-05-27 11:00:00,31.2,31.26,31.19,31.25,76700.0,22.9194,22.9635,22.9121,22.9561,76700.0
2011-05-27 11:05:00,31.25,31.25,31.21,31.22,22500.0,22.9561,22.9561,22.9267,22.9341,22500.0
2011-05-27 11:10:00,31.23,31.26,31.23,31.25,36500.0,22.9414,22.9635,22.9414,22.9561,36500.0
2011-05-27 11:15:00,31.25,31.27,31.23,31.24,135500.0,22.9561,22.9708,22.9414,22.9488,135500.0
2011-05-27 11:20:00,31.25,31.26,31.23,31.24,90600.0,22.9561,22.9635,22.9414,22.9488,90600.0
2011-05-27 11:25:00,31.24,31.26,31.16,31.17,37200.0,22.9488,22.9635,22.89,22.8974,37200.0
2011-05-27 11:30:00,31.17,31.18,31.13,31.13,23200.0,22.8974,22.9047,22.868,22.868,23200.0
2011-05-27 11:35:00,31.13,31.17,31.13,31.17,26200.0,22.868,22.8974,22.868,22.8974,26200.0
2011-05-27 11:40:00,31.18,31.21,31.17,31.21,9200.0,22.9047,22.9267,22.8974,22.9267,9200.0
2011-05-27 11:45:00,31.21,31.23,31.2,31.2,14300.0,22.9267,22.9414,22.9194,22.9194,14300.0
2011-05-27 11:50:00,31.2,31.21,31.19,31.19,10500.0,22.9194,22.9267,22.9121,22.9121,10500.0
2011-05-27 11:55:00,31.19,31.25,31.19,31.25,35900.0,22.9121,22.9561,22.9121,22.9561,35900.0
2011-05-27 12:00:00,31.24,31.25,31.19,31.19,51200.0,22.9488,22.9561,22.9121,22.9121,51200.0
2011-05-27 12:05:00,31.19,31.2,31.17,31.17,10500.0,22.9121,22.9194,22.8974,22.8974,10500.0
2011-05-27 12:10:00,31.17,31.18,31.16,31.16,6900.0,22.8974,22.9047,22.89,22.89,6900.0
2011-05-27 12:15:00,31.17,31.19,31.17,31.18,30200.0,22.8974,22.9121,22.8974,22.9047,30200.0
2011-05-27 12:20:00,31.19,31.19,31.18,31.18,2500.0,22.9121,22.9121,22.9047,22.9047,2500.0
2011-05-27 12:25:00,31.18,31.18,31.17,31.18,11300.0,22.9047,22.9047,22.8974,22.9047,11300.0
2011-05-27 12:30:00,31.18,31.23,31.17,31.22,23200.0,22.9047,22.9414,22.8974,22.9341,23200.0
2011-05-27 12:35:00,31.23,31.26,31.23,31.24,43500.0,22.9414,22.9635,22.9414,22.9488,43500.0
2011-05-27 12:40:00,31.24,31.25,31.21,31.21,34500.0,22.9488,22.9561,22.9267,22.9267,34500.0
2011-05-27 12:45:00,31.21,31.23,31.2,31.23,17700.0,22.9267,22.9414,22.9194,22.9414,17700.0
2011-05-27 12:50:00,31.23,31.23,31.2,31.2,11000.0,22.9414,22.9414,22.9194,22.9194,11000.0
2011-05-27 12:55:00,31.2,31.21,31.17,31.17,9700.0,22.9194,22.9267,22.8974,22.8974,9700.0
2011-05-27 13:00:00,31.17,31.21,31.16,31.21,25000.0,22.8974,22.9267,22.89,22.9267,25000.0
2011-05-27 13:05:00,31.21,31.22,31.21,31.21,3100.0,22.9267,22.9341,22.9267,22.9267,3100.0
2011-05-27 13:10:00,31.22,31.22,31.18,31.18,18900.0,22.9341,22.9341,22.9047,22.9047,18900.0
2011-05-27 13:15:00,31.18,31.18,31.16,31.17,18300.0,22.9047,22.9047,22.89,22.8974,18300.0
2011-05-27 13:20:00,31.18,31.21,31.17,31.21,15600.0,22.9047,22.9267,22.8974,22.9267,15600.0
2011-05-27 13:25:00,31.2,31.21,31.19,31.2,22000.0,22.9194,22.9267,22.9121,22.9194,22000.0
2011-05-27 13:30:00,31.2,31.21,31.18,31.18,12800.0,22.9194,22.9267,22.9047,22.9047,12800.0
2011-05-27 13:35:00,31.18,31.24,31.18,31.24,54000.0,22.9047,22.9488,22.9047,22.9488,54000.0
2011-05-27 13:40:00,31.24,31.26,31.24,31.26,112800.0,22.9488,22.9635,22.9488,22.9635,112800.0
2011-05-27 13:45:00,31.26,31.32,31.25,31.32,109100.0,22.9635,23.0076,22.9561,23.0076,109100.0
2011-05-27 13:50:00,31.32,31.32,31.28,31.29,72400.0,23.0076,23.0076,22.9782,22.9855,72400.0
2011-05-27 13:55:00,31.28,31.29,31.27,31.27,14900.0,22.9782,22.9855,22.9708,22.9708,14900.0
2011-05-27 14:00:00,31.27,31.28,31.25,31.25,57800.0,22.9708,22.9782,22.9561,22.9561,57800.0
2011-05-27 14:05:00,31.25,31.26,31.21,31.23,216400.0,22.9561,22.9635,22.9267,22.9414,216400.0
2011-05-27 14:10:00,31.23,31.24,31.22,31.24,15700.0,22.9414,22.9488,22.9341,22.9488,15700.0
2011-05-27 14:15:00,31.24,31.26,31.23,31.25,25100.0,22.9488,22.9635,22.9414,22.9561,25100.0
2011-05-27 14:20:00,31.25,31.25,31.24,31.24,20500.0,22.9561,22.9561,22.9488,22.9488,20500.0
2011-05-27 14:25:00,31.24,31.25,31.23,31.23,24800.0,22.9488,22.9561,22.9414,22.9414,24800.0
2011-05-27 14:30:00,31.24,31.24,31.23,31.24,14600.0,22.9488,22.9488,22.9414,22.9488,14600.0
2011-05-27 14:35:00,31.24,31.26,31.23,31.26,24900.0,22.9488,22.9635,22.9414,22.9635,24900.0
2011-05-27 14:40:00,31.26,31.27,31.22,31.23,71800.0,22.9635,22.9708,22.9341,22.9414,71800.0
2011-05-27 14:45:00,31.23,31.23,31.19,31.2,39900.0,22.9414,22.9414,22.9121,22.9194,39900.0
2011-05-27 14:50:00,31.19,31.22,31.19,31.2,38600.0,22.9121,22.9341,22.9121,22.9194,38600.0
2011-05-27 14:55:00,31.2,31.2,31.16,31.17,35000.0,22.9194,22.9194,22.89,22.8974,35000.0
2011-05-27 15:00:00,31.17,31.18,31.14,31.16,35700.0,22.8974,22.9047,22.8753,22.89,35700.0
2011-05-27 15:05:00,31.16,31.19,31.16,31.18,15100.0,22.89,22.9121,22.89,22.9047,15100.0
2011-05-27 15:10:00,31.18,31.23,31.18,31.2,34700.0,22.9047,22.9414,22.9047,22.9194,34700.0
2011-05-27 15:15:00,31.2,31.21,31.19,31.21,22200.0,22.9194,22.9267,22.9121,22.9267,22200.0
2011-05-27 15:20:00,31.2,31.21,31.2,31.21,11300.0,22.9194,22.9267,22.9194,22.9267,11300.0
2011-05-27 15:25:00,31.21,31.23,31.2,31.22,38800.0,22.9267,22.9414,22.9194,22.9341,38800.0
2011-05-27 15:30:00,31.22,31.25,31.2,31.25,37000.0,22.9341,22.9561,22.9194,22.9561,37000.0
2011-05-27 15:35:00,31.25,31.26,31.23,31.23,30700.0,22.9561,22.9635,22.9414,22.9414,30700.0
2011-05-27 15:40:00,31.23,31.24,31.19,31.21,93200.0,22.9414,22.9488,22.9121,22.9267,93200.0
2011-05-27 15:45:00,31.22,31.26,31.21,31.25,73300.0,22.9341,22.9635,22.9267,22.9561,73300.0
2011-05-27 15:50:00,31.26,31.26,31.2,31.2,76800.0,22.9635,22.9635,22.9194,22.9194,76800.0
2011-05-27 15:55:00,31.21,31.24,31.2,31.24,141600.0,22.9267,22.9488,22.9194,22.9488,141600.0
2011-05-31 09:30:00,31.39,31.53,31.32,31.49,78300.0,23.059,23.1618,23.0076,23.1324,78300.0
2011-05-31 09:35:00,31.5,31.51,31.41,31.45,58600.0,23.1398,23.1471,23.0737,23.103,58600.0
2011-05-31 09:40:00,31.45,31.52,31.43,31.49,117500.0,23.103,23.1545,23.0884,23.1324,117500.0
2011-05-31 09:45:00,31.49,31.52,31.45,31.5,67800.0,23.1324,23.1545,23.103,23.1398,67800.0
2011-05-31 09:50:00,31.49,31.51,31.41,31.41,238700.0,23.1324,23.1471,23.0737,23.0737,238700.0
2011-05-31 09:55:00,31.41,31.45,31.37,31.42,111200.0,23.0737,23.103,23.0443,23.081,111200.0
2011-05-31 10:00:00,31.41,31.45,31.4,31.4,73900.0,23.0737,23.103,23.0663,23.0663,73900.0
2011-05-31 10:05:00,31.4,31.42,31.39,31.42,13600.0,23.0663,23.081,23.059,23.081,13600.0
2011-05-31 10:10:00,31.42,31.47,31.41,31.42,32000.0,23.081,23.1177,23.0737,23.081,32000.0
2011-05-31 10:15:00,31.43,31.45,31.39,31.44,18000.0,23.0884,23.103,23.059,23.0957,18000.0
2011-05-31 10:20:00,31.44,31.44,31.36,31.36,82500.0,23.0957,23.0957,23.0369,23.0369,82500.0
2011-05-31 10:25:00,31.37,31.42,31.36,31.41,9100.0,23.0443,23.081,23.0369,23.0737,9100.0
2011-05-31 10:30:00,31.42,31.43,31.36,31.4,18900.0,23.081,23.0884,23.0369,23.0663,18900.0
2011-05-31 10:35:00,31.41,31.41,31.36,31.36,23500.0,23.0737,23.0737,23.0369,23.0369,23500.0
2011-05-31 10:40:00,31.37,31.38,31.35,31.37,20800.0,23.0443,23.0516,23.0296,23.0443,20800.0
2011-05-31 10:45:00,31.36,31.38,31.35,31.35,20800.0,23.0369,23.0516,23.0296,23.0296,20800.0
2011-05-31 10:50:00,31.35,31.42,31.34,31.42,51700.0,23.0296,23.081,23.0222,23.081,51700.0
2011-05-31 10:55:00,31.43,31.43,31.39,31.39,19300.0,23.0884,23.0884,23.059,23.059,19300.0
2011-05-31 11:00:00,31.39,31.39,31.33,31.38,21300.0,23.059,23.059,23.0149,23.0516,21300.0
2011-05-31 11:05:00,31.36,31.4,31.35,31.37,29700.0,23.0369,23.0663,23.0296,23.0443,29700.0
2011-05-31 11:10:00,31.37,31.4,31.36,31.39,21100.0,23.0443,23.0663,23.0369,23.059,21100.0
2011-05-31 11:15:00,31.39,31.4,31.37,31.39,13600.0,23.059,23.0663,23.0443,23.059,13600.0
2011-05-31 11:20:00,31.4,31.4,31.39,31.4,55700.0,23.0663,23.0663,23.059,23.0663,55700.0
2011-05-31 11:25:00,31.4,31.4,31.37,31.38,15100.0,23.0663,23.0663,23.0443,23.0516,15100.0
2011-05-31 11:30:00,31.37,31.41,31.37,31.39,25100.0,23.0443,23.0737,23.0443,23.059,25100.0
2011-05-31 11:35:00,31.38,31.39,31.36,31.36,17300.0,23.0516,23.059,23.0369,23.0369,17300.0
2011-05-31 11:40:00,31.36,31.37,31.35,31.35,7500.0,23.0369,23.0443,23.0296,23.0296,7500.0
2011-05-31 11:45:00,31.35,31.37,31.33,31.34,30900.0,23.0296,23.0443,23.0149,23.0222,30900.0
2011-05-31 11:50:00,31.34,31.35,31.33,31.33,12200.0,23.0222,23.0296,23.0149,23.0149,12200.0
2011-05-31 11:55:00,31.34,31.34,31.28,31.28,21500.0,23.0222,23.0222,22.9782,22.9782,21500.0
2011-05-31 12:00:00,31.28,31.29,31.26,31.26,29700.0,22.9782,22.9855,22.9635,22.9635,29700.0
2011-05-31 12:05:00,31.28,31.3,31.28,31.3,25600.0,22.9782,22.9929,22.9782,22.9929,25600.0
2011-05-31 12:10:00,31.3,31.31,31.28,31.29,21300.0,22.9929,23.0002,22.9782,22.9855,21300.0
2011-05-31 12:15:00,31.28,31.3,31.28,31.3,20000.0,22.9782,22.9929,22.9782,22.9929,20000.0
2011-05-31 12:20:00,31.3,31.31,31.28,31.3,18700.0,22.9929,23.0002,22.9782,22.9929,18700.0
2011-05-31 12:25:00,31.31,31.33,31.29,31.31,20400.0,23.0002,23.0149,22.9855,23.0002,20400.0
2011-05-31 12:30:00,31.31,31.31,31.26,31.27,22900.0,23.0002,23.0002,22.9635,22.9708,22900.0
2011-05-31 12:35:00,31.26,31.29,31.26,31.26,14700.0,22.9635,22.9855,22.9635,22.9635,14700.0
2011-05-31 12:40:00,31.27,31.28,31.25,31.27,29700.0,22.9708,22.9782,22.9561,22.9708,29700.0
2011-05-31 12:45:00,31.27,31.3,31.27,31.28,15400.0,22.9708,22.9929,22.9708,22.9782,15400.0
2011-05-31 12:50:00,31.29,31.3,31.26,31.3,13500.0,22.9855,22.9929,22.9635,22.9929,13500.0
2011-05-31 12:55:00,31.28,31.29,31.26,31.26,16200.0,22.9782,22.9855,22.9635,22.9635,16200.0
2011-05-31 13:00:00,31.27,31.31,31.26,31.29,13800.0,22.9708,23.0002,22.9635,22.9855,13800.0
2011-05-31 13:05:00,31.3,31.31,31.28,31.28,21000.0,22.9929,23.0002,22.9782,22.9782,21000.0
2011-05-31 13:10:00,31.29,31.3,31.27,31.29,13900.0,22.9855,22.9929,22.9708,22.9855,13900.0
2011-05-31 13:15:00,31.29,31.3,31.26,31.3,18700.0,22.9855,22.9929,22.9635,22.9929,18700.0
2011-05-31 13:20:00,31.29,31.33,31.29,31.29,31700.0,22.9855,23.0149,22.9855,22.9855,31700.0
2011-05-31 13:25:00,31.29,31.3,31.29,31.29,7800.0,22.9855,22.9929,22.9855,22.9855,7800.0
2011-05-31 13:30:00,31.3,31.3,31.29,31.3,8900.0,22.9929,22.9929,22.9855,22.9929,8900.0
2011-05-31 13:35:00,31.3,31.33,31.3,31.3,22500.0,22.9929,23.0149,22.9929,22.9929,22500.0
2011-05-31 13:40:00,31.3,31.33,31.3,31.33,13800.0,22.9929,23.0149,22.9929,23.0149,13800.0
2011-05-31 13:45:00,31.32,31.35,31.32,31.34,30500.0,23.0076,23.0296,23.0076,23.0222,30500.0
2011-05-31 13:50:00,31.34,31.39,31.34,31.39,58000.0,23.0222,23.059,23.0222,23.059,58000.0
2011-05-31 13:55:00,31.39,31.42,31.38,31.42,38800.0,23.059,23.081,23.0516,23.081,38800.0
2011-05-31 14:00:00,31.41,31.42,31.4,31.41,19100.0,23.0737,23.081,23.0663,23.0737,19100.0
2011-05-31 14:05:00,31.4,31.42,31.39,31.4,28800.0,23.0663,23.081,23.059,23.0663,28800.0
2011-05-31 14:10:00,31.41,31.43,31.39,31.43,41800.0,23.0737,23.0884,23.059,23.0884,41800.0
2011-05-31 14:15:00,31.43,31.43,31.4,31.4,93200.0,23.0884,23.0884,23.0663,23.0663,93200.0
2011-05-31 14:20:00,31.4,31.43,31.38,31.39,59400.0,23.0663,23.0884,23.0516,23.059,59400.0
2011-05-31 14:25:00,31.39,31.4,31.36,31.37,37700.0,23.059,23.0663,23.0369,23.0443,37700.0
2011-05-31 14:30:00,31.37,31.38,31.35,31.36,21500.0,23.0443,23.0516,23.0296,23.0369,21500.0
2011-05-31 14:35:00,31.36,31.38,31.34,31.37,20600.0,23.0369,23.0516,23.0222,23.0443,20600.0
2011-05-31 14:40:00,31.37,31.4,31.37,31.39,36500.0,23.0443,23.0663,23.0443,23.059,36500.0
2011-05-31 14:45:00,31.39,31.4,31.34,31.34,126300.0,23.059,23.0663,23.0222,23.0222,126300.0
2011-05-31 14:50:00,31.35,31.4,31.35,31.38,40700.0,23.0296,23.0663,23.0296,23.0516,40700.0
2011-05-31 14:55:00,31.38,31.4,31.36,31.39,25400.0,23.0516,23.0663,23.0369,23.059,25400.0
2011-05-31 15:00:00,31.39,31.4,31.36,31.36,33800.0,23.059,23.0663,23.0369,23.0369,33800.0
2011-05-31 15:05:00,31.36,31.37,31.36,31.36,29200.0,23.0369,23.0443,23.0369,23.0369,29200.0
2011-05-31 15:10:00,31.36,31.37,31.34,31.35,32100.0,23.0369,23.0443,23.0222,23.0296,32100.0
2011-05-31 15:15:00,31.35,31.37,31.34,31.37,53100.0,23.0296,23.0443,23.0222,23.0443,53100.0
2011-05-31 15:20:00,31.38,31.4,31.37,31.4,49700.0,23.0516,23.0663,23.0443,23.0663,49700.0
2011-05-31 15:25:00,31.4,31.4,31.28,31.28,282000.0,23.0663,23.0663,22.9782,22.9782,282000.0
2011-05-31 15:30:00,31.28,31.3,31.21,31.23,220100.0,22.9782,22.9929,22.9267,22.9414,220100.0
2011-05-31 15:35:00,31.23,31.29,31.23,31.26,61300.0,22.9414,22.9855,22.9414,22.9635,61300.0
2011-05-31 15:40:00,31.27,31.37,31.26,31.37,59800.0,22.9708,23.0443,22.9635,23.0443,59800.0
2011-05-31 15:45:00,31.36,31.39,31.36,31.37,73800.0,23.0369,23.059,23.0369,23.0443,73800.0
2011-05-31 15:50:00,31.38,31.39,31.36,31.37,97100.0,23.0516,23.059,23.0369,23.0443,97100.0
2011-05-31 15:55:00,31.38,31.39,31.36,31.38,233700.0,23.0516,23.059,23.0369,23.0516,233700.0
2011-06-01 09:30:00,31.23,31.24,31.07,31.08,81600.0,22.9414,22.9488,22.8239,22.8312,81600.0
2011-06-01 09:35:00,31.08,31.09,31.01,31.06,84100.0,22.8312,22.8386,22.7798,22.8166,84100.0
2011-06-01 09:40:00,31.07,31.07,30.96,31.0,101900.0,22.8239,22.8239,22.7431,22.7725,101900.0
2011-06-01 09:45:00,31.0,31.09,30.95,30.95,203100.0,22.7725,22.8386,22.7357,22.7357,203100.0
2011-06-01 09:50:00,30.95,31.0,30.91,31.0,100500.0,22.7357,22.7725,22.7064,22.7725,100500.0
2011-06-01 09:55:00,30.99,31.02,30.97,31.02,246000.0,22.7651,22.7872,22.7504,22.7872,246000.0
2011-06-01 10:00:00,31.01,31.02,30.92,30.97,119400.0,22.7798,22.7872,22.7137,22.7504,119400.0
2011-06-01 10:05:00,30.97,31.01,30.93,30.93,66100.0,22.7504,22.7798,22.7211,22.7211,66100.0
2011-06-01 10:10:00,30.93,30.96,30.86,30.87,89700.0,22.7211,22.7431,22.6696,22.677,89700.0
2011-06-01 10:15:00,30.87,30.91,30.87,30.91,53400.0,22.677,22.7064,22.677,22.7064,53400.0
2011-06-01 10:20:00,30.9,30.91,30.87,30.87,56800.0,22.699,22.7064,22.677,22.677,56800.0
2011-06-01 10:25:00,30.87,30.88,30.84,30.86,149400.0,22.677,22.6843,22.6549,22.6696,149400.0
2011-06-01 10:30:00,30.85,30.87,30.83,30.86,60000.0,22.6623,22.677,22.6476,22.6696,60000.0
2011-06-01 10:35:00,30.86,30.88,30.84,30.86,60300.0,22.6696,22.6843,22.6549,22.6696,60300.0
2011-06-01 10:40:00,30.86,30.87,30.8,30.81,62700.0,22.6696,22.677,22.6256,22.6329,62700.0
2011-06-01 10:45:00,30.81,30.83,30.76,30.77,70900.0,22.6329,22.6476,22.5962,22.6035,70900.0
2011-06-01 10:50:00,30.78,30.8,30.74,30.78,114700.0,22.6109,22.6256,22.5815,22.6109,114700.0
2011-06-01 10:55:00,30.79,30.83,30.76,30.83,48200.0,22.6182,22.6476,22.5962,22.6476,48200.0
2011-06-01 11:00:00,30.83,30.88,30.81,30.87,130200.0,22.6476,22.6843,22.6329,22.677,130200.0
2011-06-01 11:05:00,30.88,30.88,30.84,30.88,56000.0,22.6843,22.6843,22.6549,22.6843,56000.0
2011-06-01 11:10:00,30.88,30.91,30.84,30.85,34000.0,22.6843,22.7064,22.6549,22.6623,34000.0
2011-06-01 11:15:00,30.85,30.85,30.81,30.81,35800.0,22.6623,22.6623,22.6329,22.6329,35800.0
2011-06-01 11:20:00,30.82,30.87,30.81,30.86,23500.0,22.6403,22.677,22.6329,22.6696,23500.0
2011-06-01 11:25:00,30.86,30.91,30.86,30.89,38200.0,22.6696,22.7064,22.6696,22.6917,38200.0
2011-06-01 11:30:00,30.89,30.9,30.8,30.83,30700.0,22.6917,22.699,22.6256,22.6476,30700.0
2011-06-01 11:35:00,30.83,30.85,30.8,30.84,17400.0,22.6476,22.6623,22.6256,22.6549,17400.0
2011-06-01 11:40:00,30.83,30.87,30.83,30.87,17600.0,22.6476,22.677,22.6476,22.677,17600.0
2011-06-01 11:45:00,30.86,30.87,30.81,30.83,30000.0,22.6696,22.677,22.6329,22.6476,30000.0
2011-06-01 11:50:00,30.84,30.85,30.81,30.81,26300.0,22.6549,22.6623,22.6329,22.6329,26300.0
2011-06-01 11:55:00,30.81,30.85,30.8,30.84,18300.0,22.6329,22.6623,22.6256,22.6549,18300.0
2011-06-01 12:00:00,30.85,30.88,30.81,30.83,25800.0,22.6623,22.6843,22.6329,22.6476,25800.0
2011-06-01 12:05:00,30.82,30.84,30.76,30.79,141800.0,22.6403,22.6549,22.5962,22.6182,141800.0
2011-06-01 12:10:00,30.79,30.8,30.73,30.74,49200.0,22.6182,22.6256,22.5741,22.5815,49200.0
2011-06-01 12:15:00,30.73,30.8,30.73,30.77,39300.0,22.5741,22.6256,22.5741,22.6035,39300.0
2011-06-01 12:20:00,30.77,30.81,30.74,30.8,27600.0,22.6035,22.6329,22.5815,22.6256,27600.0
2011-06-01 12:25:00,30.79,30.81,30.77,30.8,22200.0,22.6182,22.6329,22.6035,22.6256,22200.0
2011-06-01 12:30:00,30.79,30.83,30.78,30.79,14600.0,22.6182,22.6476,22.6109,22.6182,14600.0
2011-06-01 12:35:00,30.79,30.82,30.78,30.79,20800.0,22.6182,22.6403,22.6109,22.6182,20800.0
2011-06-01 12:40:00,30.8,30.8,30.74,30.76,28900.0,22.6256,22.6256,22.5815,22.5962,28900.0
2011-06-01 12:45:00,30.77,30.8,30.76,30.8,21400.0,22.6035,22.6256,22.5962,22.6256,21400.0
2011-06-01 12:50:00,30.79,30.8,30.77,30.78,22300.0,22.6182,22.6256,22.6035,22.6109,22300.0
2011-06-01 12:55:00,30.77,30.77,30.73,30.75,23300.0,22.6035,22.6035,22.5741,22.5888,23300.0
2011-06-01 13:00:00,30.76,30.79,30.75,30.77,17800.0,22.5962,22.6182,22.5888,22.6035,17800.0
2011-06-01 13:05:00,30.77,30.78,30.74,30.76,37000.0,22.6035,22.6109,22.5815,22.5962,37000.0
2011-06-01 13:10:00,30.75,30.75,30.71,30.72,28500.0,22.5888,22.5888,22.5594,22.5668,28500.0
2011-06-01 13:15:00,30.72,30.77,30.71,30.77,36100.0,22.5668,22.6035,22.5594,22.6035,36100.0
2011-06-01 13:20:00,30.77,30.77,30.68,30.68,53300.0,22.6035,22.6035,22.5374,22.5374,53300.0
2011-06-01 13:25:00,30.68,30.73,30.65,30.72,54600.0,22.5374,22.5741,22.5154,22.5668,54600.0
2011-06-01 13:30:00,30.72,30.76,30.7,30.76,21200.0,22.5668,22.5962,22.5521,22.5962,21200.0
2011-06-01 13:35:00,30.75,30.78,30.73,30.75,34100.0,22.5888,22.6109,22.5741,22.5888,34100.0
2011-06-01 13:40:00,30.75,30.75,30.73,30.73,13400.0,22.5888,22.5888,22.5741,22.5741,13400.0
2011-06-01 13:45:00,30.72,30.74,30.71,30.74,12000.0,22.5668,22.5815,22.5594,22.5815,12000.0
2011-06-01 13:50:00,30.73,30.74,30.67,30.68,29600.0,22.5741,22.5815,22.5301,22.5374,29600.0
2011-06-01 13:55:00,30.68,30.7,30.68,30.69,20000.0,22.5374,22.5521,22.5374,22.5448,20000.0
2011-06-01 14:00:00,30.68,30.71,30.68,30.68,41900.0,22.5374,22.5594,22.5374,22.5374,41900.0
2011-06-01 14:05:00,30.68,30.69,30.67,30.68,16600.0,22.5374,22.5448,22.5301,22.5374,16600.0
2011-06-01 14:10:00,30.67,30.69,30.64,30.65,40400.0,22.5301,22.5448,22.508,22.5154,40400.0
2011-06-01 14:15:00,30.65,30.72,30.65,30.72,40100.0,22.5154,22.5668,22.5154,22.5668,40100.0
2011-06-01 14:20:00,30.72,30.72,30.69,30.69,17100.0,22.5668,22.5668,22.5448,22.5448,17100.0
2011-06-01 14:25:00,30.69,30.72,30.69,30.7,15800.0,22.5448,22.5668,22.5448,22.5521,15800.0
2011-06-01 14:30:00,30.7,30.7,30.66,30.69,40400.0,22.5521,22.5521,22.5227,22.5448,40400.0
2011-06-01 14:35:00,30.68,30.7,30.64,30.66,64800.0,22.5374,22.5521,22.508,22.5227,64800.0
2011-06-01 14:40:00,30.67,30.67,30.63,30.63,35400.0,22.5301,22.5301,22.5007,22.5007,35400.0
2011-06-01 14:45:00,30.63,30.67,30.62,30.65,59300.0,22.5007,22.5301,22.4933,22.5154,59300.0
2011-06-01 14:50:00,30.66,30.68,30.63,30.68,38600.0,22.5227,22.5374,22.5007,22.5374,38600.0
2011-06-01 14:55:00,30.68,30.69,30.67,30.69,40000.0,22.5374,22.5448,22.5301,22.5448,40000.0
2011-06-01 15:00:00,30.69,30.69,30.66,30.68,25200.0,22.5448,22.5448,22.5227,22.5374,25200.0
2011-06-01 15:05:00,30.68,30.72,30.67,30.69,30100.0,22.5374,22.5668,22.5301,22.5448,30100.0
2011-06-01 15:10:00,30.69,30.71,30.67,30.67,44100.0,22.5448,22.5594,22.5301,22.5301,44100.0
2011-06-01 15:15:00,30.66,30.67,30.64,30.66,49700.0,22.5227,22.5301,22.508,22.5227,49700.0
2011-06-01 15:20:00,30.67,30.67,30.63,30.64,56900.0,22.5301,22.5301,22.5007,22.508,56900.0
2011-06-01 15:25:00,30.64,30.65,30.62,30.65,60400.0,22.508,22.5154,22.4933,22.5154,60400.0
2011-06-01 15:30:00,30.65,30.67,30.64,30.64,102200.0,22.5154,22.5301,22.508,22.508,102200.0
2011-06-01 15:35:00,30.64,30.65,30.61,30.61,61300.0,22.508,22.5154,22.486,22.486,61300.0
2011-06-01 15:40:00,30.61,30.63,30.5,30.5,276500.0,22.486,22.5007,22.4052,22.4052,276500.0
2011-06-01 15:45:00,30.5,30.51,30.41,30.41,421200.0,22.4052,22.4125,22.3391,22.3391,421200.0
2011-06-01 15:50:00,30.41,30.42,30.37,30.42,206800.0,22.3391,22.3464,22.3097,22.3464,206800.0
2011-06-01 15:55:00,30.42,30.45,30.41,30.42,389200.0,22.3464,22.3685,22.3391,22.3464,389200.0
2011-06-02 09:30:00,30.54,30.73,30.45,30.73,74600.0,22.4346,22.5741,22.3685,22.5741,74600.0
2011-06-02 09:35:00,30.72,30.89,30.7,30.86,238400.0,22.5668,22.6917,22.5521,22.6696,238400.0
2011-06-02 09:40:00,30.85,30.86,30.72,30.77,205400.0,22.6623,22.6696,22.5668,22.6035,205400.0
2011-06-02 09:45:00,30.77,30.81,30.7,30.78,178000.0,22.6035,22.6329,22.5521,22.6109,178000.0
2011-06-02 09:50:00,30.77,30.89,30.75,30.86,118100.0,22.6035,22.6917,22.5888,22.6696,118100.0
2011-06-02 09:55:00,30.87,30.88,30.85,30.88,105600.0,22.677,22.6843,22.6623,22.6843,105600.0
2011-06-02 10:00:00,30.88,30.95,30.87,30.94,184700.0,22.6843,22.7357,22.677,22.7284,184700.0
2011-06-02 10:05:00,30.94,30.95,30.87,30.87,62700.0,22.7284,22.7357,22.677,22.677,62700.0
2011-06-02 10:10:00,30.88,30.94,30.87,30.9,55100.0,22.6843,22.7284,22.677,22.699,55100.0
2011-06-02 10:15:00,30.89,30.91,30.87,30.88,65500.0,22.6917,22.7064,22.677,22.6843,65500.0
2011-06-02 10:20:00,30.88,30.9,30.85,30.9,46300.0,22.6843,22.699,22.6623,22.699,46300.0
2011-06-02 10:25:00,30.9,30.96,30.88,30.95,52500.0,22.699,22.7431,22.6843,22.7357,52500.0
2011-06-02 10:30:00,30.95,31.0,30.92,30.99,130600.0,22.7357,22.7725,22.7137,22.7651,130600.0
2011-06-02 10:35:00,30.99,31.01,30.93,30.97,154000.0,22.7651,22.7798,22.7211,22.7504,154000.0
2011-06-02 10:40:00,30.97,31.03,30.93,31.02,80600.0,22.7504,22.7945,22.7211,22.7872,80600.0
2011-06-02 10:45:00,31.03,31.04,31.01,31.02,59000.0,22.7945,22.8019,22.7798,22.7872,59000.0
2011-06-02 10:50:00,31.02,31.03,31.01,31.01,28700.0,22.7872,22.7945,22.7798,22.7798,28700.0
2011-06-02 10:55:00,31.01,31.01,30.98,30.99,42400.0,22.7798,22.7798,22.7578,22.7651,42400.0
2011-06-02 11:00:00,30.99,31.0,30.97,31.0,38800.0,22.7651,22.7725,22.7504,22.7725,38800.0
2011-06-02 11:05:00,30.99,31.0,30.96,30.99,48700.0,22.7651,22.7725,22.7431,22.7651,48700.0
2011-06-02 11:10:00,30.99,30.99,30.91,30.94,25900.0,22.7651,22.7651,22.7064,22.7284,25900.0
2011-06-02 11:15:00,30.94,30.95,30.92,30.93,37300.0,22.7284,22.7357,22.7137,22.7211,37300.0
2011-06-02 11:20:00,30.94,30.94,30.88,30.91,60400.0,22.7284,22.7284,22.6843,22.7064,60400.0
2011-06-02 11:25:00,30.91,30.91,30.85,30.86,21300.0,22.7064,22.7064,22.6623,22.6696,21300.0
2011-06-02 11:30:00,30.86,30.88,30.83,30.84,42100.0,22.6696,22.6843,22.6476,22.6549,42100.0
2011-06-02 11:35:00,30.85,30.87,30.82,30.82,15100.0,22.6623,22.677,22.6403,22.6403,15100.0
2011-06-02 11:40:00,30.82,30.85,30.81,30.85,19300.0,22.6403,22.6623,22.6329,22.6623,19300.0
2011-06-02 11:45:00,30.85,30.86,30.8,30.86,121900.0,22.6623,22.6696,22.6256,22.6696,121900.0
2011-06-02 11:50:00,30.86,30.88,30.83,30.87,28000.0,22.6696,22.6843,22.6476,22.677,28000.0
2011-06-02 11:55:00,30.86,30.9,30.86,30.9,31500.0,22.6696,22.699,22.6696,22.699,31500.0
2011-06-02 12:00:00,30.9,30.9,30.84,30.84,18000.0,22.699,22.699,22.6549,22.6549,18000.0
2011-06-02 12:05:00,30.84,30.84,30.81,30.81,18500.0,22.6549,22.6549,22.6329,22.6329,18500.0
2011-06-02 12:10:00,30.81,30.83,30.81,30.82,20400.0,22.6329,22.6476,22.6329,22.6403,20400.0
2011-06-02 12:15:00,30.83,30.89,30.82,30.86,47800.0,22.6476,22.6917,22.6403,22.6696,47800.0
2011-06-02 12:20:00,30.86,30.87,30.82,30.82,23500.0,22.6696,22.677,22.6403,22.6403,23500.0
2011-06-02 12:25:00,30.82,30.87,30.81,30.87,17400.0,22.6403,22.677,22.6329,22.677,17400.0
2011-06-02 12:30:00,30.87,30.87,30.84,30.85,15400.0,22.677,22.677,22.6549,22.6623,15400.0
2011-06-02 12:35:00,30.85,30.86,30.81,30.82,22600.0,22.6623,22.6696,22.6329,22.6403,22600.0
2011-06-02 12:40:00,30.83,30.92,30.82,30.92,25700.0,22.6476,22.7137,22.6403,22.7137,25700.0
2011-06-02 12:45:00,30.91,30.98,30.89,30.96,46600.0,22.7064,22.7578,22.6917,22.7431,46600.0
2011-06-02 12:50:00,30.95,31.04,30.95,31.02,40600.0,22.7357,22.8019,22.7357,22.7872,40600.0
2011-06-02 12:55:00,31.02,31.02,30.99,30.99,23300.0,22.7872,22.7872,22.7651,22.7651,23300.0
2011-06-02 13:00:00,30.99,31.03,30.99,31.01,26000.0,22.7651,22.7945,22.7651,22.7798,26000.0
2011-06-02 13:05:00,31.01,31.05,30.99,30.99,30900.0,22.7798,22.8092,22.7651,22.7651,30900.0
2011-06-02 13:10:00,30.99,31.0,30.96,30.96,10800.0,22.7651,22.7725,22.7431,22.7431,10800.0
2011-06-02 13:15:00,30.96,30.97,30.95,30.97,23800.0,22.7431,22.7504,22.7357,22.7504,23800.0
2011-06-02 13:20:00,30.97,30.99,30.94,30.94,24300.0,22.7504,22.7651,22.7284,22.7284,24300.0
2011-06-02 13:25:00,30.94,31.0,30.94,30.99,19400.0,22.7284,22.7725,22.7284,22.7651,19400.0
2011-06-02 13:30:00,30.99,30.99,30.9,30.92,46500.0,22.7651,22.7651,22.699,22.7137,46500.0
2011-06-02 13:35:00,30.92,30.92,30.87,30.89,35400.0,22.7137,22.7137,22.677,22.6917,35400.0
2011-06-02 13:40:00,30.89,30.94,30.89,30.94,31800.0,22.6917,22.7284,22.6917,22.7284,31800.0
2011-06-02 13:45:00,30.94,30.95,30.9,30.9,16900.0,22.7284,22.7357,22.699,22.699,16900.0
2011-06-02 13:50:00,30.9,30.9,30.85,30.9,24700.0,22.699,22.699,22.6623,22.699,24700.0
2011-06-02 13:55:00,30.89,30.96,30.89,30.95,37300.0,22.6917,22.7431,22.6917,22.7357,37300.0
2011-06-02 14:00:00,30.95,30.98,30.93,30.94,37000.0,22.7357,22.7578,22.7211,22.7284,37000.0
2011-06-02 14:05:00,30.94,30.96,30.93,30.96,30000.0,22.7284,22.7431,22.7211,22.7431,30000.0
2011-06-02 14:10:00,30.96,31.0,30.96,31.0,36200.0,22.7431,22.7725,22.7431,22.7725,36200.0
2011-06-02 14:15:00,31.01,31.02,30.91,30.91,73200.0,22.7798,22.7872,22.7064,22.7064,73200.0
2011-06-02 14:20:00,30.91,30.93,30.88,30.89,34600.0,22.7064,22.7211,22.6843,22.6917,34600.0
2011-06-02 14:25:00,30.89,30.91,30.88,30.89,30900.0,22.6917,22.7064,22.6843,22.6917,30900.0
2011-06-02 14:30:00,30.9,30.95,30.9,30.95,28600.0,22.699,22.7357,22.699,22.7357,28600.0
2011-06-02 14:35:00,30.95,30.96,30.92,30.93,23100.0,22.7357,22.7431,22.7137,22.7211,23100.0
2011-06-02 14:40:00,30.94,30.95,30.93,30.94,14400.0,22.7284,22.7357,22.7211,22.7284,14400.0
2011-06-02 14:45:00,30.95,31.02,30.94,31.0,94800.0,22.7357,22.7872,22.7284,22.7725,94800.0
2011-06-02 14:50:00,31.01,31.02,30.99,31.02,29800.0,22.7798,22.7872,22.7651,22.7872,29800.0
2011-06-02 14:55:00,31.01,31.03,31.0,31.02,26400.0,22.7798,22.7945,22.7725,22.7872,26400.0
2011-06-02 15:00:00,31.03,31.05,30.97,31.0,69000.0,22.7945,22.8092,22.7504,22.7725,69000.0
2011-06-02 15:05:00,31.0,31.01,30.96,30.96,38500.0,22.7725,22.7798,22.7431,22.7431,38500.0
2011-06-02 15:10:00,30.96,30.99,30.96,30.98,28900.0,22.7431,22.7651,22.7431,22.7578,28900.0
2011-06-02 15:15:00,30.98,30.99,30.94,30.95,30800.0,22.7578,22.7651,22.7284,22.7357,30800.0
2011-06-02 15:20:00,30.94,30.97,30.94,30.95,39800.0,22.7284,22.7504,22.7284,22.7357,39800.0
2011-06-02 15:25:00,30.94,30.99,30.94,30.98,72300.0,22.7284,22.7651,22.7284,22.7578,72300.0
2011-06-02 15:30:00,30.99,30.99,30.95,30.95,42900.0,22.7651,22.7651,22.7357,22.7357,42900.0
2011-06-02 15:35:00,30.95,30.96,30.91,30.93,60900.0,22.7357,22.7431,22.7064,22.7211,60900.0
2011-06-02 15:40:00,30.93,30.95,30.89,30.9,119800.0,22.7211,22.7357,22.6917,22.699,119800.0
2011-06-02 15:45:00,30.89,30.9,30.87,30.89,178100.0,22.6917,22.699,22.677,22.6917,178100.0
2011-06-02 15:50:00,30.89,30.89,30.85,30.87,145600.0,22.6917,22.6917,22.6623,22.677,145600.0
2011-06-02 15:55:00,30.87,30.92,30.86,30.89,370400.0,22.677,22.7137,22.6696,22.6917,370400.0
2011-06-03 09:30:00,30.29,30.51,30.25,30.46,191500.0,22.2509,22.4125,22.2215,22.3758,191500.0
2011-06-03 09:35:00,30.45,30.52,30.44,30.48,105800.0,22.3685,22.4199,22.3611,22.3905,105800.0
2011-06-03 09:40:00,30.49,30.59,30.49,30.59,112700.0,22.3978,22.4713,22.3978,22.4713,112700.0
2011-06-03 09:45:00,30.58,30.63,30.58,30.61,49900.0,22.4639,22.5007,22.4639,22.486,49900.0
2011-06-03 09:50:00,30.62,30.65,30.56,30.56,36400.0,22.4933,22.5154,22.4493,22.4493,36400.0
2011-06-03 09:55:00,30.56,30.7,30.56,30.69,77800.0,22.4493,22.5521,22.4493,22.5448,77800.0
2011-06-03 10:00:00,30.7,30.8,30.7,30.75,115700.0,22.5521,22.6256,22.5521,22.5888,115700.0
2011-06-03 10:05:00,30.75,30.79,30.72,30.78,118300.0,22.5888,22.6182,22.5668,22.6109,118300.0
2011-06-03 10:10:00,30.78,30.83,30.73,30.73,55800.0,22.6109,22.6476,22.5741,22.5741,55800.0
2011-06-03 10:15:00,30.73,30.74,30.71,30.72,41700.0,22.5741,22.5815,22.5594,22.5668,41700.0
2011-06-03 10:20:00,30.72,30.76,30.71,30.74,59200.0,22.5668,22.5962,22.5594,22.5815,59200.0
2011-06-03 10:25:00,30.73,30.82,30.73,30.8,41800.0,22.5741,22.6403,22.5741,22.6256,41800.0
2011-06-03 10:30:00,30.79,30.84,30.79,30.81,54500.0,22.6182,22.6549,22.6182,22.6329,54500.0
2011-06-03 10:35:00,30.81,30.86,30.8,30.86,60600.0,22.6329,22.6696,22.6256,22.6696,60600.0
2011-06-03 10:40:00,30.86,30.91,30.85,30.89,80400.0,22.6696,22.7064,22.6623,22.6917,80400.0
2011-06-03 10:45:00,30.89,30.91,30.82,30.82,77200.0,22.6917,22.7064,22.6403,22.6403,77200.0
2011-06-03 10:50:00,30.81,30.82,30.69,30.71,97500.0,22.6329,22.6403,22.5448,22.5594,97500.0
2011-06-03 10:55:00,30.71,30.74,30.68,30.74,70800.0,22.5594,22.5815,22.5374,22.5815,70800.0
2011-06-03 11:00:00,30.73,30.79,30.72,30.78,37800.0,22.5741,22.6182,22.5668,22.6109,37800.0
2011-06-03 11:05:00,30.77,30.77,30.73,30.76,70100.0,22.6035,22.6035,22.5741,22.5962,70100.0
2011-06-03 11:10:00,30.76,30.79,30.75,30.77,32700.0,22.5962,22.6182,22.5888,22.6035,32700.0
2011-06-03 11:15:00,30.76,30.77,30.73,30.76,64400.0,22.5962,22.6035,22.5741,22.5962,64400.0
2011-06-03 11:20:00,30.75,30.79,30.75,30.76,34500.0,22.5888,22.6182,22.5888,22.5962,34500.0
2011-06-03 11:25:00,30.77,30.77,30.72,30.76,38000.0,22.6035,22.6035,22.5668,22.5962,38000.0
2011-06-03 11:30:00,30.76,30.79,30.75,30.75,40900.0,22.5962,22.6182,22.5888,22.5888,40900.0
2011-06-03 11:35:00,30.76,30.79,30.74,30.75,70000.0,22.5962,22.6182,22.5815,22.5888,70000.0
2011-06-03 11:40:00,30.75,30.82,30.74,30.81,63300.0,22.5888,22.6403,22.5815,22.6329,63300.0
2011-06-03 11:45:00,30.82,30.83,30.79,30.82,34500.0,22.6403,22.6476,22.6182,22.6403,34500.0
2011-06-03 11:50:00,30.83,30.83,30.79,30.79,26000.0,22.6476,22.6476,22.6182,22.6182,26000.0
2011-06-03 11:55:00,30.79,30.8,30.79,30.8,11600.0,22.6182,22.6256,22.6182,22.6256,11600.0
2011-06-03 12:00:00,30.8,30.84,30.8,30.81,43000.0,22.6256,22.6549,22.6256,22.6329,43000.0
2011-06-03 12:05:00,30.81,30.84,30.8,30.82,28200.0,22.6329,22.6549,22.6256,22.6403,28200.0
2011-06-03 12:10:00,30.82,30.86,30.82,30.86,15000.0,22.6403,22.6696,22.6403,22.6696,15000.0
2011-06-03 12:15:00,30.86,30.87,30.84,30.86,19900.0,22.6696,22.677,22.6549,22.6696,19900.0
2011-06-03 12:20:00,30.86,30.91,30.86,30.88,40000.0,22.6696,22.7064,22.6696,22.6843,40000.0
2011-06-03 12:25:00,30.88,30.92,30.88,30.9,12700.0,22.6843,22.7137,22.6843,22.699,12700.0
2011-06-03 12:30:00,30.9,30.92,30.88,30.92,21400.0,22.699,22.7137,22.6843,22.7137,21400.0
2011-06-03 12:35:00,30.92,30.94,30.9,30.93,28900.0,22.7137,22.7284,22.699,22.7211,28900.0
2011-06-03 12:40:00,30.93,30.96,30.93,30.95,18900.0,22.7211,22.7431,22.7211,22.7357,18900.0
2011-06-03 12:45:00,30.95,30.99,30.95,30.96,39900.0,22.7357,22.7651,22.7357,22.7431,39900.0
2011-06-03 12:50:00,30.96,30.98,30.94,30.94,27800.0,22.7431,22.7578,22.7284,22.7284,27800.0
2011-06-03 12:55:00,30.94,30.94,30.9,30.92,21600.0,22.7284,22.7284,22.699,22.7137,21600.0
2011-06-03 13:00:00,30.91,30.91,30.88,30.89,11900.0,22.7064,22.7064,22.6843,22.6917,11900.0
2011-06-03 13:05:00,30.89,30.92,30.88,30.92,25800.0,22.6917,22.7137,22.6843,22.7137,25800.0
2011-06-03 13:10:00,30.91,30.93,30.9,30.9,45500.0,22.7064,22.7211,22.699,22.699,45500.0
2011-06-03 13:15:00,30.9,30.91,30.89,30.89,10700.0,22.699,22.7064,22.6917,22.6917,10700.0
2011-06-03 13:20:00,30.89,30.92,30.87,30.9,52200.0,22.6917,22.7137,22.677,22.699,52200.0
2011-06-03 13:25:00,30.89,30.91,30.88,30.91,52100.0,22.6917,22.7064,22.6843,22.7064,52100.0
2011-06-03 13:30:00,30.9,30.93,30.88,30.92,41500.0,22.699,22.7211,22.6843,22.7137,41500.0
2011-06-03 13:35:00,30.91,30.94,30.91,30.94,54000.0,22.7064,22.7284,22.7064,22.7284,54000.0
2011-06-03 13:40:00,30.93,30.96,30.93,30.95,49700.0,22.7211,22.7431,22.7211,22.7357,49700.0
2011-06-03 13:45:00,30.95,30.96,30.95,30.96,36700.0,22.7357,22.7431,22.7357,22.7431,36700.0
2011-06-03 13:50:00,30.95,30.96,30.95,30.96,29200.0,22.7357,22.7431,22.7357,22.7431,29200.0
2011-06-03 13:55:00,30.95,30.96,30.95,30.95,95400.0,22.7357,22.7431,22.7357,22.7357,95400.0
2011-06-03 14:00:00,30.95,30.96,30.9,30.91,109000.0,22.7357,22.7431,22.699,22.7064,109000.0
2011-06-03 14:05:00,30.91,30.92,30.89,30.9,43400.0,22.7064,22.7137,22.6917,22.699,43400.0
2011-06-03 14:10:00,30.89,30.93,30.89,30.93,50600.0,22.6917,22.7211,22.6917,22.7211,50600.0
2011-06-03 14:15:00,30.93,30.95,30.92,30.93,36100.0,22.7211,22.7357,22.7137,22.7211,36100.0
2011-06-03 14:20:00,30.93,30.94,30.88,30.89,34400.0,22.7211,22.7284,22.6843,22.6917,34400.0
2011-06-03 14:25:00,30.88,30.88,30.82,30.82,32100.0,22.6843,22.6843,22.6403,22.6403,32100.0
2011-06-03 14:30:00,30.81,30.84,30.79,30.79,30000.0,22.6329,22.6549,22.6182,22.6182,30000.0
2011-06-03 14:35:00,30.79,30.83,30.77,30.78,48600.0,22.6182,22.6476,22.6035,22.6109,48600.0
2011-06-03 14:40:00,30.79,30.84,30.78,30.83,33700.0,22.6182,22.6549,22.6109,22.6476,33700.0
2011-06-03 14:45:00,30.84,30.86,30.83,30.85,35300.0,22.6549,22.6696,22.6476,22.6623,35300.0
2011-06-03 14:50:00,30.84,30.85,30.82,30.83,135800.0,22.6549,22.6623,22.6403,22.6476,135800.0
2011-06-03 14:55:00,30.83,30.83,30.76,30.79,60900.0,22.6476,22.6476,22.5962,22.6182,60900.0
2011-06-03 15:00:00,30.79,30.79,30.75,30.76,44700.0,22.6182,22.6182,22.5888,22.5962,44700.0
2011-06-03 15:05:00,30.76,30.77,30.71,30.71,43200.0,22.5962,22.6035,22.5594,22.5594,43200.0
2011-06-03 15:10:00,30.71,30.76,30.7,30.75,75900.0,22.5594,22.5962,22.5521,22.5888,75900.0
2011-06-03 15:15:00,30.75,30.76,30.73,30.74,42700.0,22.5888,22.5962,22.5741,22.5815,42700.0
2011-06-03 15:20:00,30.74,30.76,30.72,30.74,80600.0,22.5815,22.5962,22.5668,22.5815,80600.0
2011-06-03 15:25:00,30.74,30.75,30.7,30.72,41100.0,22.5815,22.5888,22.5521,22.5668,41100.0
2011-06-03 15:30:00,30.71,30.8,30.71,30.78,59700.0,22.5594,22.6256,22.5594,22.6109,59700.0
2011-06-03 15:35:00,30.79,30.79,30.75,30.78,59700.0,22.6182,22.6182,22.5888,22.6109,59700.0
2011-06-03 15:40:00,30.78,30.8,30.75,30.75,111100.0,22.6109,22.6256,22.5888,22.5888,111100.0
2011-06-03 15:45:00,30.75,30.75,30.72,30.72,109500.0,22.5888,22.5888,22.5668,22.5668,109500.0
2011-06-03 15:50:00,30.72,30.73,30.63,30.63,137000.0,22.5668,22.5741,22.5007,22.5007,137000.0
2011-06-03 15:55:00,30.63,30.7,30.63,30.68,267800.0,22.5007,22.5521,22.5007,22.5374,267800.0
2011-06-06 09:30:00,30.55,30.7,30.51,30.67,50800.0,22.4419,22.5521,22.4125,22.5301,50800.0
2011-06-06 09:35:00,30.67,30.69,30.6,30.6,23700.0,22.5301,22.5448,22.4786,22.4786,23700.0
2011-06-06 09:40:00,30.6,30.61,30.52,30.6,28300.0,22.4786,22.486,22.4199,22.4786,28300.0
2011-06-06 09:45:00,30.59,30.6,30.42,30.43,41100.0,22.4713,22.4786,22.3464,22.3538,41100.0
2011-06-06 09:50:00,30.43,30.45,30.38,30.38,38000.0,22.3538,22.3685,22.317,22.317,38000.0
2011-06-06 09:55:00,30.38,30.39,30.36,30.39,18600.0,22.317,22.3244,22.3023,22.3244,18600.0
2011-06-06 10:00:00,30.39,30.43,30.32,30.32,35800.0,22.3244,22.3538,22.273,22.273,35800.0
2011-06-06 10:05:00,30.32,30.35,30.25,30.25,70700.0,22.273,22.295,22.2215,22.2215,70700.0
2011-06-06 10:10:00,30.26,30.33,30.26,30.33,49300.0,22.2289,22.2803,22.2289,22.2803,49300.0
2011-06-06 10:15:00,30.34,30.34,30.27,30.32,35000.0,22.2876,22.2876,22.2362,22.273,35000.0
2011-06-06 10:20:00,30.32,30.39,30.28,30.36,44000.0,22.273,22.3244,22.2436,22.3023,44000.0
2011-06-06 10:25:00,30.37,30.41,30.37,30.38,27300.0,22.3097,22.3391,22.3097,22.317,27300.0
2011-06-06 10:30:00,30.38,30.45,30.38,30.43,28600.0,22.317,22.3685,22.317,22.3538,28600.0
2011-06-06 10:35:00,30.43,30.45,30.42,30.43,16900.0,22.3538,22.3685,22.3464,22.3538,16900.0
2011-06-06 10:40:00,30.43,30.47,30.42,30.45,47700.0,22.3538,22.3831,22.3464,22.3685,47700.0
2011-06-06 10:45:00,30.45,30.45,30.39,30.44,22200.0,22.3685,22.3685,22.3244,22.3611,22200.0
2011-06-06 10:50:00,30.44,30.44,30.4,30.4,24000.0,22.3611,22.3611,22.3317,22.3317,24000.0
2011-06-06 10:55:00,30.4,30.43,30.38,30.42,22900.0,22.3317,22.3538,22.317,22.3464,22900.0
2011-06-06 11:00:00,30.43,30.46,30.42,30.45,25300.0,22.3538,22.3758,22.3464,22.3685,25300.0
2011-06-06 11:05:00,30.44,30.47,30.43,30.45,32100.0,22.3611,22.3831,22.3538,22.3685,32100.0
2011-06-06 11:10:00,30.46,30.5,30.45,30.47,17100.0,22.3758,22.4052,22.3685,22.3831,17100.0
2011-06-06 11:15:00,30.47,30.48,30.42,30.43,19000.0,22.3831,22.3905,22.3464,22.3538,19000.0
2011-06-06 11:20:00,30.43,30.44,30.42,30.42,10400.0,22.3538,22.3611,22.3464,22.3464,10400.0
2011-06-06 11:25:00,30.42,30.44,30.42,30.42,22700.0,22.3464,22.3611,22.3464,22.3464,22700.0
2011-06-06 11:30:00,30.43,30.44,30.42,30.43,26500.0,22.3538,22.3611,22.3464,22.3538,26500.0
2011-06-06 11:35:00,30.43,30.48,30.43,30.46,31200.0,22.3538,22.3905,22.3538,22.3758,31200.0
2011-06-06 11:40:00,30.46,30.46,30.39,30.4,71600.0,22.3758,22.3758,22.3244,22.3317,71600.0
2011-06-06 11:45:00,30.4,30.41,30.38,30.39,27900.0,22.3317,22.3391,22.317,22.3244,27900.0
2011-06-06 11:50:00,30.39,30.41,30.38,30.41,22300.0,22.3244,22.3391,22.317,22.3391,22300.0
2011-06-06 11:55:00,30.41,30.42,30.39,30.4,38600.0,22.3391,22.3464,22.3244,22.3317,38600.0
2011-06-06 12:00:00,30.4,30.41,30.38,30.4,18600.0,22.3317,22.3391,22.317,22.3317,18600.0
2011-06-06 12:05:00,30.4,30.41,30.39,30.41,17200.0,22.3317,22.3391,22.3244,22.3391,17200.0
2011-06-06 12:10:00,30.41,30.41,30.37,30.4,36000.0,22.3391,22.3391,22.3097,22.3317,36000.0
2011-06-06 12:15:00,30.4,30.41,30.37,30.39,18300.0,22.3317,22.3391,22.3097,22.3244,18300.0
2011-06-06 12:20:00,30.4,30.41,30.37,30.37,13500.0,22.3317,22.3391,22.3097,22.3097,13500.0
2011-06-06 12:25:00,30.38,30.4,30.37,30.37,14300.0,22.317,22.3317,22.3097,22.3097,14300.0
2011-06-06 12:30:00,30.38,30.39,30.36,30.37,18800.0,22.317,22.3244,22.3023,22.3097,18800.0
2011-06-06 12:35:00,30.37,30.38,30.36,30.36,13600.0,22.3097,22.317,22.3023,22.3023,13600.0
2011-06-06 12:40:00,30.36,30.36,30.33,30.33,11600.0,22.3023,22.3023,22.2803,22.2803,11600.0
2011-06-06 12:45:00,30.33,30.34,30.32,30.32,9300.0,22.2803,22.2876,22.273,22.273,9300.0
2011-06-06 12:50:00,30.33,30.33,30.29,30.3,47100.0,22.2803,22.2803,22.2509,22.2583,47100.0
2011-06-06 12:55:00,30.3,30.31,30.25,30.28,81100.0,22.2583,22.2656,22.2215,22.2436,81100.0
2011-06-06 13:00:00,30.28,30.3,30.23,30.23,97300.0,22.2436,22.2583,22.2068,22.2068,97300.0
2011-06-06 13:05:00,30.23,30.25,30.23,30.23,14700.0,22.2068,22.2215,22.2068,22.2068,14700.0
2011-06-06 13:10:00,30.22,30.26,30.22,30.26,32300.0,22.1995,22.2289,22.1995,22.2289,32300.0
2011-06-06 13:15:00,30.24,30.28,30.22,30.24,43700.0,22.2142,22.2436,22.1995,22.2142,43700.0
2011-06-06 13:20:00,30.25,30.26,30.2,30.22,27500.0,22.2215,22.2289,22.1848,22.1995,27500.0
2011-06-06 13:25:00,30.22,30.23,30.19,30.21,61900.0,22.1995,22.2068,22.1775,22.1921,61900.0
2011-06-06 13:30:00,30.22,30.24,30.17,30.19,47100.0,22.1995,22.2142,22.1628,22.1775,47100.0
2011-06-06 13:35:00,30.19,30.22,30.15,30.18,79600.0,22.1775,22.1995,22.1481,22.1701,79600.0
2011-06-06 13:40:00,30.18,30.19,30.13,30.13,30500.0,22.1701,22.1775,22.1334,22.1334,30500.0
2011-06-06 13:45:00,30.14,30.18,30.11,30.16,48200.0,22.1407,22.1701,22.1187,22.1554,48200.0
2011-06-06 13:50:00,30.16,30.19,30.14,30.16,84300.0,22.1554,22.1775,22.1407,22.1554,84300.0
2011-06-06 13:55:00,30.16,30.17,30.13,30.14,25400.0,22.1554,22.1628,22.1334,22.1407,25400.0
2011-06-06 14:00:00,30.15,30.2,30.14,30.17,51800.0,22.1481,22.1848,22.1407,22.1628,51800.0
2011-06-06 14:05:00,30.17,30.21,30.15,30.21,46100.0,22.1628,22.1921,22.1481,22.1921,46100.0
2011-06-06 14:10:00,30.2,30.21,30.18,30.19,20400.0,22.1848,22.1921,22.1701,22.1775,20400.0
2011-06-06 14:15:00,30.19,30.2,30.17,30.2,18600.0,22.1775,22.1848,22.1628,22.1848,18600.0
2011-06-06 14:20:00,30.2,30.23,30.19,30.23,19600.0,22.1848,22.2068,22.1775,22.2068,19600.0
2011-06-06 14:25:00,30.23,30.23,30.17,30.18,64500.0,22.2068,22.2068,22.1628,22.1701,64500.0
2011-06-06 14:30:00,30.18,30.21,30.17,30.19,46700.0,22.1701,22.1921,22.1628,22.1775,46700.0
2011-06-06 14:35:00,30.2,30.2,30.14,30.14,34000.0,22.1848,22.1848,22.1407,22.1407,34000.0
2011-06-06 14:40:00,30.14,30.2,30.13,30.18,61100.0,22.1407,22.1848,22.1334,22.1701,61100.0
2011-06-06 14:45:00,30.19,30.2,30.17,30.18,43500.0,22.1775,22.1848,22.1628,22.1701,43500.0
2011-06-06 14:50:00,30.19,30.2,30.15,30.15,44200.0,22.1775,22.1848,22.1481,22.1481,44200.0
2011-06-06 14:55:00,30.15,30.16,30.11,30.13,85200.0,22.1481,22.1554,22.1187,22.1334,85200.0
2011-06-06 15:00:00,30.14,30.17,30.14,30.14,35600.0,22.1407,22.1628,22.1407,22.1407,35600.0
2011-06-06 15:05:00,30.14,30.15,30.04,30.06,149300.0,22.1407,22.1481,22.0673,22.082,149300.0
2011-06-06 15:10:00,30.06,30.06,29.99,30.05,101300.0,22.082,22.082,22.0305,22.0746,101300.0
2011-06-06 15:15:00,30.05,30.1,30.05,30.1,56300.0,22.0746,22.1113,22.0746,22.1113,56300.0
2011-06-06 15:20:00,30.1,30.11,30.08,30.11,56300.0,22.1113,22.1187,22.0967,22.1187,56300.0
2011-06-06 15:25:00,30.11,30.12,30.07,30.11,63400.0,22.1187,22.126,22.0893,22.1187,63400.0
2011-06-06 15:30:00,30.11,30.22,30.1,30.22,66600.0,22.1187,22.1995,22.1113,22.1995,66600.0
2011-06-06 15:35:00,30.22,30.22,30.18,30.18,86900.0,22.1995,22.1995,22.1701,22.1701,86900.0
2011-06-06 15:40:00,30.18,30.27,30.17,30.25,166400.0,22.1701,22.2362,22.1628,22.2215,166400.0
2011-06-06 15:45:00,30.25,30.25,30.19,30.2,100600.0,22.2215,22.2215,22.1775,22.1848,100600.0
2011-06-06 15:50:00,30.2,30.2,30.15,30.17,112800.0,22.1848,22.1848,22.1481,22.1628,112800.0
2011-06-06 15:55:00,30.18,30.21,30.17,30.18,201900.0,22.1701,22.1921,22.1628,22.1701,201900.0
2011-06-07 09:30:00,30.27,30.44,30.25,30.37,58600.0,22.2362,22.3611,22.2215,22.3097,58600.0
2011-06-07 09:35:00,30.36,30.41,30.27,30.37,42700.0,22.3023,22.3391,22.2362,22.3097,42700.0
2011-06-07 09:40:00,30.36,30.37,30.3,30.31,14000.0,22.3023,22.3097,22.2583,22.2656,14000.0
2011-06-07 09:45:00,30.29,30.33,30.27,30.33,35500.0,22.2509,22.2803,22.2362,22.2803,35500.0
2011-06-07 09:50:00,30.32,30.33,30.21,30.21,128700.0,22.273,22.2803,22.1921,22.1921,128700.0
2011-06-07 09:55:00,30.22,30.28,30.22,30.27,86700.0,22.1995,22.2436,22.1995,22.2362,86700.0
2011-06-07 10:00:00,30.28,30.29,30.23,30.23,35200.0,22.2436,22.2509,22.2068,22.2068,35200.0
2011-06-07 10:05:00,30.24,30.26,30.22,30.25,56100.0,22.2142,22.2289,22.1995,22.2215,56100.0
2011-06-07 10:10:00,30.25,30.27,30.2,30.2,38800.0,22.2215,22.2362,22.1848,22.1848,38800.0
2011-06-07 10:15:00,30.21,30.25,30.21,30.23,21800.0,22.1921,22.2215,22.1921,22.2068,21800.0
2011-06-07 10:20:00,30.22,30.22,30.17,30.19,18000.0,22.1995,22.1995,22.1628,22.1775,18000.0
2011-06-07 10:25:00,30.18,30.2,30.12,30.2,36400.0,22.1701,22.1848,22.126,22.1848,36400.0
2011-06-07 10:30:00,30.2,30.23,30.19,30.21,37000.0,22.1848,22.2068,22.1775,22.1921,37000.0
2011-06-07 10:35:00,30.21,30.29,30.21,30.29,38100.0,22.1921,22.2509,22.1921,22.2509,38100.0
2011-06-07 10:40:00,30.29,30.3,30.22,30.22,28700.0,22.2509,22.2583,22.1995,22.1995,28700.0
2011-06-07 10:45:00,30.22,30.24,30.2,30.23,14700.0,22.1995,22.2142,22.1848,22.2068,14700.0
2011-06-07 10:50:00,30.22,30.26,30.22,30.25,24600.0,22.1995,22.2289,22.1995,22.2215,24600.0
2011-06-07 10:55:00,30.25,30.27,30.21,30.25,28800.0,22.2215,22.2362,22.1921,22.2215,28800.0
2011-06-07 11:00:00,30.25,30.26,30.21,30.22,18900.0,22.2215,22.2289,22.1921,22.1995,18900.0
2011-06-07 11:05:00,30.22,30.25,30.22,30.25,10400.0,22.1995,22.2215,22.1995,22.2215,10400.0
2011-06-07 11:10:00,30.25,30.25,30.21,30.21,18500.0,22.2215,22.2215,22.1921,22.1921,18500.0
2011-06-07 11:15:00,30.21,30.23,30.21,30.23,25800.0,22.1921,22.2068,22.1921,22.2068,25800.0
2011-06-07 11:20:00,30.22,30.27,30.22,30.24,28300.0,22.1995,22.2362,22.1995,22.2142,28300.0
2011-06-07 11:25:00,30.24,30.27,30.23,30.26,21300.0,22.2142,22.2362,22.2068,22.2289,21300.0
2011-06-07 11:30:00,30.26,30.27,30.25,30.26,27000.0,22.2289,22.2362,22.2215,22.2289,27000.0
2011-06-07 11:35:00,30.26,30.29,30.25,30.28,34000.0,22.2289,22.2509,22.2215,22.2436,34000.0
2011-06-07 11:40:00,30.28,30.31,30.28,30.3,23800.0,22.2436,22.2656,22.2436,22.2583,23800.0
2011-06-07 11:45:00,30.3,30.31,30.28,30.28,9200.0,22.2583,22.2656,22.2436,22.2436,9200.0
2011-06-07 11:50:00,30.28,30.3,30.28,30.29,26400.0,22.2436,22.2583,22.2436,22.2509,26400.0
2011-06-07 11:55:00,30.29,30.32,30.28,30.32,21700.0,22.2509,22.273,22.2436,22.273,21700.0
2011-06-07 12:00:00,30.32,30.33,30.29,30.3,15500.0,22.273,22.2803,22.2509,22.2583,15500.0
2011-06-07 12:05:00,30.29,30.32,30.28,30.3,13000.0,22.2509,22.273,22.2436,22.2583,13000.0
2011-06-07 12:10:00,30.3,30.35,30.3,30.33,31700.0,22.2583,22.295,22.2583,22.2803,31700.0
2011-06-07 12:15:00,30.34,30.35,30.3,30.33,19300.0,22.2876,22.295,22.2583,22.2803,19300.0
2011-06-07 12:20:00,30.32,30.33,30.3,30.32,9400.0,22.273,22.2803,22.2583,22.273,9400.0
2011-06-07 12:25:00,30.32,30.34,30.3,30.3,9200.0,22.273,22.2876,22.2583,22.2583,9200.0
2011-06-07 12:30:00,30.3,30.32,30.3,30.32,8600.0,22.2583,22.273,22.2583,22.273,8600.0
2011-06-07 12:35:00,30.31,30.32,30.28,30.3,31300.0,22.2656,22.273,22.2436,22.2583,31300.0
2011-06-07 12:40:00,30.3,30.31,30.26,30.31,18900.0,22.2583,22.2656,22.2289,22.2656,18900.0
2011-06-07 12:45:00,30.3,30.3,30.28,30.29,18300.0,22.2583,22.2583,22.2436,22.2509,18300.0
2011-06-07 12:50:00,30.3,30.33,30.3,30.31,12800.0,22.2583,22.2803,22.2583,22.2656,12800.0
2011-06-07 12:55:00,30.31,30.32,30.3,30.3,12200.0,22.2656,22.273,22.2583,22.2583,12200.0
2011-06-07 13:00:00,30.3,30.3,30.28,30.29,10100.0,22.2583,22.2583,22.2436,22.2509,10100.0
2011-06-07 13:05:00,30.29,30.32,30.28,30.31,26800.0,22.2509,22.273,22.2436,22.2656,26800.0
2011-06-07 13:10:00,30.31,30.32,30.29,30.29,17200.0,22.2656,22.273,22.2509,22.2509,17200.0
2011-06-07 13:15:00,30.3,30.31,30.28,30.3,17600.0,22.2583,22.2656,22.2436,22.2583,17600.0
2011-06-07 13:20:00,30.3,30.3,30.27,30.27,24100.0,22.2583,22.2583,22.2362,22.2362,24100.0
2011-06-07 13:25:00,30.28,30.28,30.25,30.26,14900.0,22.2436,22.2436,22.2215,22.2289,14900.0
2011-06-07 13:30:00,30.27,30.32,30.27,30.32,19700.0,22.2362,22.273,22.2362,22.273,19700.0
2011-06-07 13:35:00,30.31,30.34,30.31,30.31,12700.0,22.2656,22.2876,22.2656,22.2656,12700.0
2011-06-07 13:40:00,30.31,30.33,30.31,30.31,22000.0,22.2656,22.2803,22.2656,22.2656,22000.0
2011-06-07 13:45:00,30.31,30.32,30.3,30.3,17400.0,22.2656,22.273,22.2583,22.2583,17400.0
2011-06-07 13:50:00,30.3,30.32,30.3,30.32,33600.0,22.2583,22.273,22.2583,22.273,33600.0
2011-06-07 13:55:00,30.31,30.32,30.28,30.29,20200.0,22.2656,22.273,22.2436,22.2509,20200.0
2011-06-07 14:00:00,30.3,30.31,30.28,30.31,37000.0,22.2583,22.2656,22.2436,22.2656,37000.0
2011-06-07 14:05:00,30.3,30.33,30.3,30.32,41400.0,22.2583,22.2803,22.2583,22.273,41400.0
2011-06-07 14:10:00,30.31,30.31,30.29,30.3,51900.0,22.2656,22.2656,22.2509,22.2583,51900.0
2011-06-07 14:15:00,30.3,30.32,30.29,30.32,133700.0,22.2583,22.273,22.2509,22.273,133700.0
2011-06-07 14:20:00,30.31,30.33,30.3,30.3,32400.0,22.2656,22.2803,22.2583,22.2583,32400.0
2011-06-07 14:25:00,30.3,30.3,30.29,30.29,29100.0,22.2583,22.2583,22.2509,22.2509,29100.0
2011-06-07 14:30:00,30.29,30.29,30.22,30.28,58100.0,22.2509,22.2509,22.1995,22.2436,58100.0
2011-06-07 14:35:00,30.28,30.28,30.26,30.27,20400.0,22.2436,22.2436,22.2289,22.2362,20400.0
2011-06-07 14:40:00,30.26,30.29,30.26,30.29,13200.0,22.2289,22.2509,22.2289,22.2509,13200.0
2011-06-07 14:45:00,30.28,30.3,30.27,30.27,13900.0,22.2436,22.2583,22.2362,22.2362,13900.0
2011-06-07 14:50:00,30.27,30.28,30.25,30.27,21800.0,22.2362,22.2436,22.2215,22.2362,21800.0
2011-06-07 14:55:00,30.27,30.29,30.25,30.29,18900.0,22.2362,22.2509,22.2215,22.2509,18900.0
2011-06-07 15:00:00,30.29,30.3,30.28,30.29,27000.0,22.2509,22.2583,22.2436,22.2509,27000.0
2011-06-07 15:05:00,30.29,30.3,30.26,30.26,20900.0,22.2509,22.2583,22.2289,22.2289,20900.0
2011-06-07 15:10:00,30.26,30.29,30.26,30.26,23300.0,22.2289,22.2509,22.2289,22.2289,23300.0
2011-06-07 15:15:00,30.26,30.28,30.25,30.26,32200.0,22.2289,22.2436,22.2215,22.2289,32200.0
2011-06-07 15:20:00,30.25,30.26,30.24,30.26,64400.0,22.2215,22.2289,22.2142,22.2289,64400.0
2011-06-07 15:25:00,30.27,30.3,30.27,30.29,50300.0,22.2362,22.2583,22.2362,22.2509,50300.0
2011-06-07 15:30:00,30.28,30.29,30.24,30.26,82500.0,22.2436,22.2509,22.2142,22.2289,82500.0
2011-06-07 15:35:00,30.26,30.28,30.24,30.26,52300.0,22.2289,22.2436,22.2142,22.2289,52300.0
2011-06-07 15:40:00,30.27,30.27,30.19,30.21,122000.0,22.2362,22.2362,22.1775,22.1921,122000.0
2011-06-07 15:45:00,30.2,30.27,30.19,30.21,167000.0,22.1848,22.2362,22.1775,22.1921,167000.0
2011-06-07 15:50:00,30.21,30.23,30.15,30.23,121500.0,22.1921,22.2068,22.1481,22.2068,121500.0
2011-06-07 15:55:00,30.23,30.23,30.14,30.16,191300.0,22.2068,22.2068,22.1407,22.1554,191300.0
2011-06-08 09:30:00,30.12,30.15,30.02,30.08,59400.0,22.126,22.1481,22.0526,22.0967,59400.0
2011-06-08 09:35:00,30.06,30.09,30.03,30.09,32900.0,22.082,22.104,22.0599,22.104,32900.0
2011-06-08 09:40:00,30.09,30.11,30.06,30.07,32300.0,22.104,22.1187,22.082,22.0893,32300.0
2011-06-08 09:45:00,30.07,30.08,29.98,29.98,30700.0,22.0893,22.0967,22.0232,22.0232,30700.0
2011-06-08 09:50:00,29.98,30.06,29.97,30.03,27700.0,22.0232,22.082,22.0158,22.0599,27700.0
2011-06-08 09:55:00,30.03,30.04,29.91,29.93,120500.0,22.0599,22.0673,21.9718,21.9865,120500.0
2011-06-08 10:00:00,29.94,30.01,29.93,30.0,22600.0,21.9938,22.0452,21.9865,22.0379,22600.0
2011-06-08 10:05:00,30.0,30.03,29.99,30.01,45500.0,22.0379,22.0599,22.0305,22.0452,45500.0
2011-06-08 10:10:00,30.01,30.06,30.01,30.03,42000.0,22.0452,22.082,22.0452,22.0599,42000.0
2011-06-08 10:15:00,30.03,30.06,30.02,30.02,24100.0,22.0599,22.082,22.0526,22.0526,24100.0
2011-06-08 10:20:00,30.03,30.04,30.02,30.02,44100.0,22.0599,22.0673,22.0526,22.0526,44100.0
2011-06-08 10:25:00,30.02,30.03,30.0,30.03,84600.0,22.0526,22.0599,22.0379,22.0599,84600.0
2011-06-08 10:30:00,30.02,30.05,30.0,30.02,68300.0,22.0526,22.0746,22.0379,22.0526,68300.0
2011-06-08 10:35:00,30.03,30.05,29.99,30.0,137600.0,22.0599,22.0746,22.0305,22.0379,137600.0
2011-06-08 10:40:00,30.0,30.02,29.99,30.01,45200.0,22.0379,22.0526,22.0305,22.0452,45200.0
2011-06-08 10:45:00,30.0,30.09,30.0,30.09,37900.0,22.0379,22.104,22.0379,22.104,37900.0
2011-06-08 10:50:00,30.09,30.1,30.05,30.06,30200.0,22.104,22.1113,22.0746,22.082,30200.0
2011-06-08 10:55:00,30.06,30.07,30.01,30.03,31400.0,22.082,22.0893,22.0452,22.0599,31400.0
2011-06-08 11:00:00,30.02,30.07,30.01,30.07,19000.0,22.0526,22.0893,22.0452,22.0893,19000.0
2011-06-08 11:05:00,30.07,30.07,30.04,30.04,13300.0,22.0893,22.0893,22.0673,22.0673,13300.0
2011-06-08 11:10:00,30.04,30.04,29.97,30.0,34200.0,22.0673,22.0673,22.0158,22.0379,34200.0
2011-06-08 11:15:00,29.99,29.99,29.97,29.98,14300.0,22.0305,22.0305,22.0158,22.0232,14300.0
2011-06-08 11:20:00,29.98,29.98,29.95,29.97,18300.0,22.0232,22.0232,22.0012,22.0158,18300.0
2011-06-08 11:25:00,29.98,29.98,29.92,29.92,38600.0,22.0232,22.0232,21.9791,21.9791,38600.0
2011-06-08 11:30:00,29.93,29.96,29.92,29.96,16100.0,21.9865,22.0085,21.9791,22.0085,16100.0
2011-06-08 11:35:00,29.97,30.0,29.96,29.97,10300.0,22.0158,22.0379,22.0085,22.0158,10300.0
2011-06-08 11:40:00,29.97,29.97,29.9,29.9,17100.0,22.0158,22.0158,21.9644,21.9644,17100.0
2011-06-08 11:45:00,29.91,29.94,29.89,29.91,19200.0,21.9718,21.9938,21.9571,21.9718,19200.0
2011-06-08 11:50:00,29.91,29.95,29.9,29.95,10700.0,21.9718,22.0012,21.9644,22.0012,10700.0
2011-06-08 11:55:00,29.95,30.0,29.93,29.99,24000.0,22.0012,22.0379,21.9865,22.0305,24000.0
2011-06-08 12:00:00,30.0,30.0,29.95,29.97,20000.0,22.0379,22.0379,22.0012,22.0158,20000.0
2011-06-08 12:05:00,29.97,29.97,29.93,29.96,22700.0,22.0158,22.0158,21.9865,22.0085,22700.0
2011-06-08 12:10:00,29.97,29.98,29.93,29.94,15200.0,22.0158,22.0232,21.9865,21.9938,15200.0
2011-06-08 12:15:00,29.93,29.94,29.92,29.92,19600.0,21.9865,21.9938,21.9791,21.9791,19600.0
2011-06-08 12:20:00,29.93,29.94,29.89,29.9,23800.0,21.9865,21.9938,21.9571,21.9644,23800.0
2011-06-08 12:25:00,29.9,29.93,29.87,29.9,24300.0,21.9644,21.9865,21.9424,21.9644,24300.0
2011-06-08 12:30:00,29.9,29.92,29.89,29.9,6500.0,21.9644,21.9791,21.9571,21.9644,6500.0
2011-06-08 12:35:00,29.9,29.91,29.87,29.88,33500.0,21.9644,21.9718,21.9424,21.9497,33500.0
2011-06-08 12:40:00,29.88,29.9,29.87,29.88,8500.0,21.9497,21.9644,21.9424,21.9497,8500.0
2011-06-08 12:45:00,29.89,29.92,29.87,29.88,17900.0,21.9571,21.9791,21.9424,21.9497,17900.0
2011-06-08 12:50:00,29.88,29.91,29.87,29.88,24600.0,21.9497,21.9718,21.9424,21.9497,24600.0
2011-06-08 12:55:00,29.88,29.93,29.87,29.93,17500.0,21.9497,21.9865,21.9424,21.9865,17500.0
2011-06-08 13:00:00,29.92,29.93,29.9,29.91,20300.0,21.9791,21.9865,21.9644,21.9718,20300.0
2011-06-08 13:05:00,29.91,29.93,29.89,29.89,18300.0,21.9718,21.9865,21.9571,21.9571,18300.0
2011-06-08 13:10:00,29.89,29.89,29.87,29.87,14100.0,21.9571,21.9571,21.9424,21.9424,14100.0
2011-06-08 13:15:00,29.87,29.91,29.87,29.91,13000.0,21.9424,21.9718,21.9424,21.9718,13000.0
2011-06-08 13:20:00,29.91,29.91,29.86,29.87,17200.0,21.9718,21.9718,21.935,21.9424,17200.0
2011-06-08 13:25:00,29.87,29.89,29.84,29.87,22900.0,21.9424,21.9571,21.9203,21.9424,22900.0
2011-06-08 13:30:00,29.87,29.88,29.82,29.83,36800.0,21.9424,21.9497,21.9057,21.913,36800.0
2011-06-08 13:35:00,29.83,29.85,29.81,29.83,37600.0,21.913,21.9277,21.8983,21.913,37600.0
2011-06-08 13:40:00,29.82,29.85,29.8,29.85,42800.0,21.9057,21.9277,21.891,21.9277,42800.0
2011-06-08 13:45:00,29.85,29.92,29.85,29.9,45900.0,21.9277,21.9791,21.9277,21.9644,45900.0
2011-06-08 13:50:00,29.9,29.93,29.9,29.92,28000.0,21.9644,21.9865,21.9644,21.9791,28000.0
2011-06-08 13:55:00,29.92,29.92,29.86,29.89,39700.0,21.9791,21.9791,21.935,21.9571,39700.0
2011-06-08 14:00:00,29.89,29.94,29.88,29.9,45500.0,21.9571,21.9938,21.9497,21.9644,45500.0
2011-06-08 14:05:00,29.91,29.94,29.88,29.9,28000.0,21.9718,21.9938,21.9497,21.9644,28000.0
2011-06-08 14:10:00,29.9,29.91,29.86,29.88,34300.0,21.9644,21.9718,21.935,21.9497,34300.0
2011-06-08 14:15:00,29.89,29.91,29.87,29.89,23800.0,21.9571,21.9718,21.9424,21.9571,23800.0
2011-06-08 14:20:00,29.89,29.9,29.82,29.84,51600.0,21.9571,21.9644,21.9057,21.9203,51600.0
2011-06-08 14:25:00,29.85,29.88,29.82,29.82,33000.0,21.9277,21.9497,21.9057,21.9057,33000.0
2011-06-08 14:30:00,29.82,29.89,29.82,29.89,38600.0,21.9057,21.9571,21.9057,21.9571,38600.0
2011-06-08 14:35:00,29.89,29.95,29.88,29.88,41300.0,21.9571,22.0012,21.9497,21.9497,41300.0
2011-06-08 14:40:00,29.88,29.92,29.86,29.87,16000.0,21.9497,21.9791,21.935,21.9424,16000.0
2011-06-08 14:45:00,29.87,29.89,29.85,29.85,25900.0,21.9424,21.9571,21.9277,21.9277,25900.0
2011-06-08 14:50:00,29.84,29.86,29.82,29.86,20800.0,21.9203,21.935,21.9057,21.935,20800.0
2011-06-08 14:55:00,29.86,29.86,29.81,29.82,22800.0,21.935,21.935,21.8983,21.9057,22800.0
2011-06-08 15:00:00,29.83,29.84,29.8,29.83,21400.0,21.913,21.9203,21.891,21.913,21400.0
2011-06-08 15:05:00,29.83,29.84,29.78,29.8,41600.0,21.913,21.9203,21.8763,21.891,41600.0
2011-06-08 15:10:00,29.81,29.82,29.75,29.77,57600.0,21.8983,21.9057,21.8542,21.8689,57600.0
2011-06-08 15:15:00,29.78,29.79,29.71,29.74,84800.0,21.8763,21.8836,21.8249,21.8469,84800.0
2011-06-08 15:20:00,29.74,29.76,29.72,29.74,35900.0,21.8469,21.8616,21.8322,21.8469,35900.0
2011-06-08 15:25:00,29.75,29.77,29.72,29.76,45400.0,21.8542,21.8689,21.8322,21.8616,45400.0
2011-06-08 15:30:00,29.77,29.81,29.75,29.75,74100.0,21.8689,21.8983,21.8542,21.8542,74100.0
2011-06-08 15:35:00,29.75,29.81,29.73,29.77,55400.0,21.8542,21.8983,21.8395,21.8689,55400.0
2011-06-08 15:40:00,29.77,29.8,29.74,29.79,74800.0,21.8689,21.891,21.8469,21.8836,74800.0
2011-06-08 15:45:00,29.8,29.85,29.79,29.82,113100.0,21.891,21.9277,21.8836,21.9057,113100.0
2011-06-08 15:50:00,29.81,29.82,29.78,29.79,53800.0,21.8983,21.9057,21.8763,21.8836,53800.0
2011-06-08 15:55:00,29.79,29.83,29.79,29.83,227200.0,21.8836,21.913,21.8836,21.913,227200.0
2011-06-09 09:30:00,29.94,30.0,29.81,29.81,47100.0,21.9938,22.0379,21.8983,21.8983,47100.0
2011-06-09 09:35:00,29.81,29.82,29.73,29.82,53500.0,21.8983,21.9057,21.8395,21.9057,53500.0
2011-06-09 09:40:00,29.83,29.87,29.79,29.83,24000.0,21.913,21.9424,21.8836,21.913,24000.0
2011-06-09 09:45:00,29.82,29.86,29.79,29.86,19200.0,21.9057,21.935,21.8836,21.935,19200.0
2011-06-09 09:50:00,29.86,29.96,29.83,29.96,36000.0,21.935,22.0085,21.913,22.0085,36000.0
2011-06-09 09:55:00,29.96,30.02,29.95,29.99,43900.0,22.0085,22.0526,22.0012,22.0305,43900.0
2011-06-09 10:00:00,29.99,30.04,29.97,30.04,34500.0,22.0305,22.0673,22.0158,22.0673,34500.0
2011-06-09 10:05:00,30.03,30.04,29.99,30.0,27800.0,22.0599,22.0673,22.0305,22.0379,27800.0
2011-06-09 10:10:00,30.01,30.03,30.0,30.0,13100.0,22.0452,22.0599,22.0379,22.0379,13100.0
2011-06-09 10:15:00,30.0,30.02,29.98,30.01,21300.0,22.0379,22.0526,22.0232,22.0452,21300.0
2011-06-09 10:20:00,30.01,30.02,29.98,30.01,16000.0,22.0452,22.0526,22.0232,22.0452,16000.0
2011-06-09 10:25:00,30.01,30.04,30.01,30.01,14000.0,22.0452,22.0673,22.0452,22.0452,14000.0
2011-06-09 10:30:00,30.01,30.1,30.01,30.1,37600.0,22.0452,22.1113,22.0452,22.1113,37600.0
2011-06-09 10:35:00,30.1,30.14,30.1,30.14,26600.0,22.1113,22.1407,22.1113,22.1407,26600.0
2011-06-09 10:40:00,30.14,30.15,30.1,30.12,29700.0,22.1407,22.1481,22.1113,22.126,29700.0
2011-06-09 10:45:00,30.12,30.14,30.09,30.13,20600.0,22.126,22.1407,22.104,22.1334,20600.0
2011-06-09 10:50:00,30.13,30.15,30.11,30.13,18800.0,22.1334,22.1481,22.1187,22.1334,18800.0
2011-06-09 10:55:00,30.13,30.14,30.1,30.12,10700.0,22.1334,22.1407,22.1113,22.126,10700.0
2011-06-09 11:00:00,30.11,30.11,30.06,30.07,16300.0,22.1187,22.1187,22.082,22.0893,16300.0
2011-06-09 11:05:00,30.07,30.11,30.06,30.06,16900.0,22.0893,22.1187,22.082,22.082,16900.0
2011-06-09 11:10:00,30.05,30.07,30.02,30.05,18000.0,22.0746,22.0893,22.0526,22.0746,18000.0
2011-06-09 11:15:00,30.05,30.06,30.02,30.02,32100.0,22.0746,22.082,22.0526,22.0526,32100.0
2011-06-09 11:20:00,30.02,30.03,30.0,30.01,13500.0,22.0526,22.0599,22.0379,22.0452,13500.0
2011-06-09 11:25:00,30.01,30.03,29.99,30.03,28400.0,22.0452,22.0599,22.0305,22.0599,28400.0
2011-06-09 11:30:00,30.03,30.07,30.03,30.05,15100.0,22.0599,22.0893,22.0599,22.0746,15100.0
2011-06-09 11:35:00,30.04,30.06,30.03,30.04,17800.0,22.0673,22.082,22.0599,22.0673,17800.0
2011-06-09 11:40:00,30.04,30.05,30.03,30.03,22700.0,22.0673,22.0746,22.0599,22.0599,22700.0
2011-06-09 11:45:00,30.03,30.08,30.02,30.08,10400.0,22.0599,22.0967,22.0526,22.0967,10400.0
2011-06-09 11:50:00,30.08,30.15,30.08,30.15,28100.0,22.0967,22.1481,22.0967,22.1481,28100.0
2011-06-09 11:55:00,30.15,30.16,30.1,30.13,37300.0,22.1481,22.1554,22.1113,22.1334,37300.0
2011-06-09 12:00:00,30.13,30.14,30.07,30.1,85000.0,22.1334,22.1407,22.0893,22.1113,85000.0
2011-06-09 12:05:00,30.1,30.14,30.08,30.14,37600.0,22.1113,22.1407,22.0967,22.1407,37600.0
2011-06-09 12:10:00,30.14,30.16,30.1,30.11,48500.0,22.1407,22.1554,22.1113,22.1187,48500.0
2011-06-09 12:15:00,30.11,30.15,30.1,30.1,34300.0,22.1187,22.1481,22.1113,22.1113,34300.0
2011-06-09 12:20:00,30.1,30.11,30.07,30.1,29800.0,22.1113,22.1187,22.0893,22.1113,29800.0
2011-06-09 12:25:00,30.11,30.11,30.09,30.09,14700.0,22.1187,22.1187,22.104,22.104,14700.0
2011-06-09 12:30:00,30.09,30.12,30.09,30.11,57100.0,22.104,22.126,22.104,22.1187,57100.0
2011-06-09 12:35:00,30.11,30.12,30.1,30.1,29800.0,22.1187,22.126,22.1113,22.1113,29800.0
2011-06-09 12:40:00,30.1,30.14,30.1,30.11,20800.0,22.1113,22.1407,22.1113,22.1187,20800.0
2011-06-09 12:45:00,30.11,30.14,30.09,30.1,284400.0,22.1187,22.1407,22.104,22.1113,284400.0
2011-06-09 12:50:00,30.09,30.14,30.09,30.13,30300.0,22.104,22.1407,22.104,22.1334,30300.0
2011-06-09 12:55:00,30.13,30.13,30.1,30.13,48100.0,22.1334,22.1334,22.1113,22.1334,48100.0
2011-06-09 13:00:00,30.12,30.15,30.12,30.14,65700.0,22.126,22.1481,22.126,22.1407,65700.0
2011-06-09 13:05:00,30.15,30.18,30.14,30.15,30000.0,22.1481,22.1701,22.1407,22.1481,30000.0
2011-06-09 13:10:00,30.15,30.17,30.14,30.15,19800.0,22.1481,22.1628,22.1407,22.1481,19800.0
2011-06-09 13:15:00,30.15,30.17,30.14,30.17,16800.0,22.1481,22.1628,22.1407,22.1628,16800.0
2011-06-09 13:20:00,30.16,30.18,30.15,30.15,8500.0,22.1554,22.1701,22.1481,22.1481,8500.0
2011-06-09 13:25:00,30.15,30.16,30.13,30.14,18300.0,22.1481,22.1554,22.1334,22.1407,18300.0
2011-06-09 13:30:00,30.13,30.18,30.13,30.18,45300.0,22.1334,22.1701,22.1334,22.1701,45300.0
2011-06-09 13:35:00,30.18,30.19,30.17,30.19,34100.0,22.1701,22.1775,22.1628,22.1775,34100.0
2011-06-09 13:40:00,30.19,30.22,30.18,30.2,19500.0,22.1775,22.1995,22.1701,22.1848,19500.0
2011-06-09 13:45:00,30.21,30.22,30.19,30.22,21000.0,22.1921,22.1995,22.1775,22.1995,21000.0
2011-06-09 13:50:00,30.21,30.23,30.21,30.22,7100.0,22.1921,22.2068,22.1921,22.1995,7100.0
2011-06-09 13:55:00,30.22,30.24,30.21,30.22,37600.0,22.1995,22.2142,22.1921,22.1995,37600.0
2011-06-09 14:00:00,30.21,30.23,30.21,30.21,40200.0,22.1921,22.2068,22.1921,22.1921,40200.0
2011-06-09 14:05:00,30.21,30.21,30.2,30.21,10500.0,22.1921,22.1921,22.1848,22.1921,10500.0
2011-06-09 14:10:00,30.21,30.25,30.21,30.25,68000.0,22.1921,22.2215,22.1921,22.2215,68000.0
2011-06-09 14:15:00,30.25,30.26,30.24,30.26,16900.0,22.2215,22.2289,22.2142,22.2289,16900.0
2011-06-09 14:20:00,30.25,30.25,30.22,30.24,33100.0,22.2215,22.2215,22.1995,22.2142,33100.0
2011-06-09 14:25:00,30.24,30.27,30.23,30.27,70200.0,22.2142,22.2362,22.2068,22.2362,70200.0
2011-06-09 14:30:00,30.26,30.28,30.25,30.25,48200.0,22.2289,22.2436,22.2215,22.2215,48200.0
2011-06-09 14:35:00,30.25,30.29,30.24,30.29,50100.0,22.2215,22.2509,22.2142,22.2509,50100.0
2011-06-09 14:40:00,30.29,30.32,30.27,30.32,49200.0,22.2509,22.273,22.2362,22.273,49200.0
2011-06-09 14:45:00,30.32,30.33,30.3,30.31,32100.0,22.273,22.2803,22.2583,22.2656,32100.0
2011-06-09 14:50:00,30.31,30.33,30.31,30.33,16500.0,22.2656,22.2803,22.2656,22.2803,16500.0
2011-06-09 14:55:00,30.32,30.33,30.32,30.33,26900.0,22.273,22.2803,22.273,22.2803,26900.0
2011-06-09 15:00:00,30.33,30.33,30.3,30.3,43400.0,22.2803,22.2803,22.2583,22.2583,43400.0
2011-06-09 15:05:00,30.3,30.31,30.26,30.26,28100.0,22.2583,22.2656,22.2289,22.2289,28100.0
2011-06-09 15:10:00,30.26,30.27,30.26,30.27,21600.0,22.2289,22.2362,22.2289,22.2362,21600.0
2011-06-09 15:15:00,30.27,30.27,30.26,30.26,49700.0,22.2362,22.2362,22.2289,22.2289,49700.0
2011-06-09 15:20:00,30.26,30.27,30.26,30.26,52500.0,22.2289,22.2362,22.2289,22.2289,52500.0
2011-06-09 15:25:00,30.26,30.29,30.26,30.29,50600.0,22.2289,22.2509,22.2289,22.2509,50600.0
2011-06-09 15:30:00,30.29,30.3,30.21,30.21,100900.0,22.2509,22.2583,22.1921,22.1921,100900.0
2011-06-09 15:35:00,30.21,30.27,30.21,30.26,98700.0,22.1921,22.2362,22.1921,22.2289,98700.0
2011-06-09 15:40:00,30.26,30.27,30.23,30.27,64600.0,22.2289,22.2362,22.2068,22.2362,64600.0
2011-06-09 15:45:00,30.26,30.27,30.18,30.21,187500.0,22.2289,22.2362,22.1701,22.1921,187500.0
2011-06-09 15:50:00,30.22,30.22,30.19,30.22,111600.0,22.1995,22.1995,22.1775,22.1995,111600.0
2011-06-09 15:55:00,30.22,30.23,30.21,30.22,229100.0,22.1995,22.2068,22.1921,22.1995,229100.0
2011-06-10 09:30:00,30.03,30.06,29.82,29.83,44200.0,22.0599,22.082,21.9057,21.913,44200.0
2011-06-10 09:35:00,29.84,29.88,29.8,29.8,23100.0,21.9203,21.9497,21.891,21.891,23100.0
2011-06-10 09:40:00,29.8,29.84,29.77,29.8,29100.0,21.891,21.9203,21.8689,21.891,29100.0
2011-06-10 09:45:00,29.79,29.83,29.75,29.79,17900.0,21.8836,21.913,21.8542,21.8836,17900.0
2011-06-10 09:50:00,29.79,29.79,29.68,29.75,46400.0,21.8836,21.8836,21.8028,21.8542,46400.0
2011-06-10 09:55:00,29.75,29.76,29.69,29.71,24700.0,21.8542,21.8616,21.8102,21.8249,24700.0
2011-06-10 10:00:00,29.71,29.72,29.62,29.68,40300.0,21.8249,21.8322,21.7587,21.8028,40300.0
2011-06-10 10:05:00,29.68,29.68,29.56,29.6,100700.0,21.8028,21.8028,21.7147,21.744,100700.0
2011-06-10 10:10:00,29.6,29.66,29.59,29.66,48300.0,21.744,21.7881,21.7367,21.7881,48300.0
2011-06-10 10:15:00,29.65,29.66,29.61,29.63,34100.0,21.7808,21.7881,21.7514,21.7661,34100.0
2011-06-10 10:20:00,29.63,29.63,29.53,29.56,62500.0,21.7661,21.7661,21.6926,21.7147,62500.0
2011-06-10 10:25:00,29.56,29.61,29.55,29.6,44500.0,21.7147,21.7514,21.7073,21.744,44500.0
2011-06-10 10:30:00,29.61,29.61,29.52,29.61,31900.0,21.7514,21.7514,21.6853,21.7514,31900.0
2011-06-10 10:35:00,29.6,29.63,29.58,29.58,26100.0,21.744,21.7661,21.7294,21.7294,26100.0
2011-06-10 10:40:00,29.58,29.6,29.52,29.59,49400.0,21.7294,21.744,21.6853,21.7367,49400.0
2011-06-10 10:45:00,29.59,29.61,29.55,29.6,86200.0,21.7367,21.7514,21.7073,21.744,86200.0
2011-06-10 10:50:00,29.6,29.63,29.57,29.58,33900.0,21.744,21.7661,21.722,21.7294,33900.0
2011-06-10 10:55:00,29.58,29.62,29.55,29.59,31700.0,21.7294,21.7587,21.7073,21.7367,31700.0
2011-06-10 11:00:00,29.59,29.6,29.55,29.57,36900.0,21.7367,21.744,21.7073,21.722,36900.0
2011-06-10 11:05:00,29.56,29.58,29.54,29.57,32600.0,21.7147,21.7294,21.7,21.722,32600.0
2011-06-10 11:10:00,29.56,29.61,29.56,29.6,73600.0,21.7147,21.7514,21.7147,21.744,73600.0
2011-06-10 11:15:00,29.6,29.65,29.59,29.64,43600.0,21.744,21.7808,21.7367,21.7734,43600.0
2011-06-10 11:20:00,29.64,29.71,29.64,29.7,26600.0,21.7734,21.8249,21.7734,21.8175,26600.0
2011-06-10 11:25:00,29.7,29.72,29.68,29.71,30900.0,21.8175,21.8322,21.8028,21.8249,30900.0
2011-06-10 11:30:00,29.7,29.7,29.64,29.67,36500.0,21.8175,21.8175,21.7734,21.7955,36500.0
2011-06-10 11:35:00,29.66,29.7,29.62,29.63,28100.0,21.7881,21.8175,21.7587,21.7661,28100.0
2011-06-10 11:40:00,29.64,29.71,29.63,29.7,17100.0,21.7734,21.8249,21.7661,21.8175,17100.0
2011-06-10 11:45:00,29.7,29.74,29.7,29.74,14500.0,21.8175,21.8469,21.8175,21.8469,14500.0
2011-06-10 11:50:00,29.74,29.76,29.7,29.74,20000.0,21.8469,21.8616,21.8175,21.8469,20000.0
2011-06-10 11:55:00,29.73,29.74,29.7,29.73,10900.0,21.8395,21.8469,21.8175,21.8395,10900.0
2011-06-10 12:00:00,29.72,29.74,29.71,29.71,17600.0,21.8322,21.8469,21.8249,21.8249,17600.0
2011-06-10 12:05:00,29.7,29.73,29.69,29.7,19000.0,21.8175,21.8395,21.8102,21.8175,19000.0
2011-06-10 12:10:00,29.7,29.7,29.67,29.69,59400.0,21.8175,21.8175,21.7955,21.8102,59400.0
2011-06-10 12:15:00,29.69,29.74,29.69,29.74,13600.0,21.8102,21.8469,21.8102,21.8469,13600.0
2011-06-10 12:20:00,29.75,29.76,29.7,29.75,57700.0,21.8542,21.8616,21.8175,21.8542,57700.0
2011-06-10 12:25:00,29.74,29.75,29.7,29.71,35300.0,21.8469,21.8542,21.8175,21.8249,35300.0
2011-06-10 12:30:00,29.71,29.75,29.7,29.72,23100.0,21.8249,21.8542,21.8175,21.8322,23100.0
2011-06-10 12:35:00,29.72,29.77,29.71,29.76,28300.0,21.8322,21.8689,21.8249,21.8616,28300.0
2011-06-10 12:40:00,29.76,29.77,29.73,29.73,41800.0,21.8616,21.8689,21.8395,21.8395,41800.0
2011-06-10 12:45:00,29.73,29.75,29.71,29.72,13700.0,21.8395,21.8542,21.8249,21.8322,13700.0
2011-06-10 12:50:00,29.71,29.73,29.7,29.73,19600.0,21.8249,21.8395,21.8175,21.8395,19600.0
2011-06-10 12:55:00,29.73,29.74,29.71,29.71,17400.0,21.8395,21.8469,21.8249,21.8249,17400.0
2011-06-10 13:00:00,29.71,29.72,29.67,29.7,18800.0,21.8249,21.8322,21.7955,21.8175,18800.0
2011-06-10 13:05:00,29.69,29.7,29.68,29.69,22800.0,21.8102,21.8175,21.8028,21.8102,22800.0
2011-06-10 13:10:00,29.7,29.72,29.61,29.64,34100.0,21.8175,21.8322,21.7514,21.7734,34100.0
2011-06-10 13:15:00,29.64,29.64,29.61,29.62,21600.0,21.7734,21.7734,21.7514,21.7587,21600.0
2011-06-10 13:20:00,29.62,29.65,29.59,29.59,19400.0,21.7587,21.7808,21.7367,21.7367,19400.0
2011-06-10 13:25:00,29.59,29.64,29.59,29.64,11700.0,21.7367,21.7734,21.7367,21.7734,11700.0
2011-06-10 13:30:00,29.63,29.65,29.61,29.63,34900.0,21.7661,21.7808,21.7514,21.7661,34900.0
2011-06-10 13:35:00,29.63,29.64,29.61,29.63,40900.0,21.7661,21.7734,21.7514,21.7661,40900.0
2011-06-10 13:40:00,29.63,29.66,29.63,29.64,58200.0,21.7661,21.7881,21.7661,21.7734,58200.0
2011-06-10 13:45:00,29.63,29.64,29.6,29.62,29000.0,21.7661,21.7734,21.744,21.7587,29000.0
2011-06-10 13:50:00,29.63,29.63,29.6,29.61,8800.0,21.7661,21.7661,21.744,21.7514,8800.0
2011-06-10 13:55:00,29.61,29.62,29.59,29.62,22000.0,21.7514,21.7587,21.7367,21.7587,22000.0
2011-06-10 14:00:00,29.63,29.76,29.63,29.76,70700.0,21.7661,21.8616,21.7661,21.8616,70700.0
2011-06-10 14:05:00,29.76,29.82,29.71,29.77,63100.0,21.8616,21.9057,21.8249,21.8689,63100.0
2011-06-10 14:10:00,29.76,29.8,29.72,29.8,38600.0,21.8616,21.891,21.8322,21.891,38600.0
2011-06-10 14:15:00,29.81,29.87,29.76,29.84,50500.0,21.8983,21.9424,21.8616,21.9203,50500.0
2011-06-10 14:20:00,29.84,29.84,29.73,29.78,55800.0,21.9203,21.9203,21.8395,21.8763,55800.0
2011-06-10 14:25:00,29.78,29.83,29.75,29.78,72600.0,21.8763,21.913,21.8542,21.8763,72600.0
2011-06-10 14:30:00,29.76,29.82,29.75,29.77,64700.0,21.8616,21.9057,21.8542,21.8689,64700.0
2011-06-10 14:35:00,29.77,29.81,29.74,29.75,61600.0,21.8689,21.8983,21.8469,21.8542,61600.0
2011-06-10 14:40:00,29.75,29.79,29.72,29.74,50900.0,21.8542,21.8836,21.8322,21.8469,50900.0
2011-06-10 14:45:00,29.74,29.78,29.73,29.76,22700.0,21.8469,21.8763,21.8395,21.8616,22700.0
2011-06-10 14:50:00,29.75,29.79,29.75,29.79,26500.0,21.8542,21.8836,21.8542,21.8836,26500.0
2011-06-10 14:55:00,29.8,29.88,29.77,29.88,32100.0,21.891,21.9497,21.8689,21.9497,32100.0
2011-06-10 15:00:00,29.88,29.88,29.8,29.83,87900.0,21.9497,21.9497,21.891,21.913,87900.0
2011-06-10 15:05:00,29.84,29.85,29.79,29.84,98400.0,21.9203,21.9277,21.8836,21.9203,98400.0
2011-06-10 15:10:00,29.84,29.87,29.81,29.82,68200.0,21.9203,21.9424,21.8983,21.9057,68200.0
2011-06-10 15:15:00,29.83,29.89,29.82,29.86,36300.0,21.913,21.9571,21.9057,21.935,36300.0
2011-06-10 15:20:00,29.86,29.86,29.79,29.81,29600.0,21.935,21.935,21.8836,21.8983,29600.0
2011-06-10 15:25:00,29.82,29.84,29.75,29.77,40900.0,21.9057,21.9203,21.8542,21.8689,40900.0
2011-06-10 15:30:00,29.77,29.81,29.76,29.78,60900.0,21.8689,21.8983,21.8616,21.8763,60900.0
2011-06-10 15:35:00,29.79,29.8,29.73,29.75,72500.0,21.8836,21.891,21.8395,21.8542,72500.0
2011-06-10 15:40:00,29.76,29.79,29.69,29.71,48000.0,21.8616,21.8836,21.8102,21.8249,48000.0
2011-06-10 15:45:00,29.7,29.71,29.65,29.69,123100.0,21.8175,21.8249,21.7808,21.8102,123100.0
2011-06-10 15:50:00,29.69,29.7,29.64,29.65,108300.0,21.8102,21.8175,21.7734,21.7808,108300.0
2011-06-10 15:55:00,29.65,29.68,29.63,29.65,221800.0,21.7808,21.8028,21.7661,21.7808,221800.0
2011-06-13 09:30:00,29.75,29.81,29.7,29.79,31100.0,21.8542,21.8983,21.8175,21.8836,31100.0
2011-06-13 09:35:00,29.79,29.83,29.76,29.76,28900.0,21.8836,21.913,21.8616,21.8616,28900.0
2011-06-13 09:40:00,29.75,29.8,29.73,29.77,56300.0,21.8542,21.891,21.8395,21.8689,56300.0
2011-06-13 09:45:00,29.77,29.85,29.76,29.82,23800.0,21.8689,21.9277,21.8616,21.9057,23800.0
2011-06-13 09:50:00,29.83,29.83,29.73,29.79,24300.0,21.913,21.913,21.8395,21.8836,24300.0
2011-06-13 09:55:00,29.78,29.8,29.74,29.77,76700.0,21.8763,21.891,21.8469,21.8689,76700.0
2011-06-13 10:00:00,29.76,29.78,29.67,29.76,56600.0,21.8616,21.8763,21.7955,21.8616,56600.0
2011-06-13 10:05:00,29.76,29.77,29.68,29.7,57200.0,21.8616,21.8689,21.8028,21.8175,57200.0
2011-06-13 10:10:00,29.7,29.73,29.67,29.72,14200.0,21.8175,21.8395,21.7955,21.8322,14200.0
2011-06-13 10:15:00,29.71,29.73,29.68,29.73,10600.0,21.8249,21.8395,21.8028,21.8395,10600.0
2011-06-13 10:20:00,29.72,29.76,29.7,29.74,14000.0,21.8322,21.8616,21.8175,21.8469,14000.0
2011-06-13 10:25:00,29.74,29.77,29.73,29.74,6300.0,21.8469,21.8689,21.8395,21.8469,6300.0
2011-06-13 10:30:00,29.74,29.74,29.7,29.72,12500.0,21.8469,21.8469,21.8175,21.8322,12500.0
2011-06-13 10:35:00,29.71,29.77,29.71,29.74,17200.0,21.8249,21.8689,21.8249,21.8469,17200.0
2011-06-13 10:40:00,29.74,29.76,29.72,29.75,17900.0,21.8469,21.8616,21.8322,21.8542,17900.0
2011-06-13 10:45:00,29.75,29.82,29.75,29.8,18000.0,21.8542,21.9057,21.8542,21.891,18000.0
2011-06-13 10:50:00,29.79,29.81,29.72,29.72,46700.0,21.8836,21.8983,21.8322,21.8322,46700.0
2011-06-13 10:55:00,29.72,29.74,29.67,29.67,26900.0,21.8322,21.8469,21.7955,21.7955,26900.0
2011-06-13 11:00:00,29.67,29.72,29.67,29.69,21900.0,21.7955,21.8322,21.7955,21.8102,21900.0
2011-06-13 11:05:00,29.69,29.76,29.69,29.7,21200.0,21.8102,21.8616,21.8102,21.8175,21200.0
2011-06-13 11:10:00,29.71,29.79,29.71,29.78,33500.0,21.8249,21.8836,21.8249,21.8763,33500.0
2011-06-13 11:15:00,29.79,29.8,29.76,29.79,40100.0,21.8836,21.891,21.8616,21.8836,40100.0
2011-06-13 11:20:00,29.79,29.82,29.76,29.82,22200.0,21.8836,21.9057,21.8616,21.9057,22200.0
2011-06-13 11:25:00,29.81,29.83,29.8,29.8,10800.0,21.8983,21.913,21.891,21.891,10800.0
2011-06-13 11:30:00,29.8,29.84,29.79,29.84,43500.0,21.891,21.9203,21.8836,21.9203,43500.0
2011-06-13 11:35:00,29.83,29.84,29.79,29.83,29800.0,21.913,21.9203,21.8836,21.913,29800.0
2011-06-13 11:40:00,29.83,29.86,29.82,29.84,23100.0,21.913,21.935,21.9057,21.9203,23100.0
2011-06-13 11:45:00,29.84,29.86,29.81,29.81,26900.0,21.9203,21.935,21.8983,21.8983,26900.0
2011-06-13 11:50:00,29.82,29.86,29.8,29.85,28900.0,21.9057,21.935,21.891,21.9277,28900.0
2011-06-13 11:55:00,29.85,29.85,29.82,29.82,15600.0,21.9277,21.9277,21.9057,21.9057,15600.0
2011-06-13 12:00:00,29.83,29.86,29.82,29.84,24200.0,21.913,21.935,21.9057,21.9203,24200.0
2011-06-13 12:05:00,29.84,29.85,29.82,29.82,12500.0,21.9203,21.9277,21.9057,21.9057,12500.0
2011-06-13 12:10:00,29.82,29.84,29.8,29.84,17400.0,21.9057,21.9203,21.891,21.9203,17400.0
2011-06-13 12:15:00,29.84,29.86,29.79,29.81,34200.0,21.9203,21.935,21.8836,21.8983,34200.0
2011-06-13 12:20:00,29.82,29.84,29.78,29.79,60700.0,21.9057,21.9203,21.8763,21.8836,60700.0
2011-06-13 12:25:00,29.79,29.82,29.79,29.8,55300.0,21.8836,21.9057,21.8836,21.891,55300.0
2011-06-13 12:30:00,29.79,29.84,29.79,29.82,24600.0,21.8836,21.9203,21.8836,21.9057,24600.0
2011-06-13 12:35:00,29.81,29.85,29.79,29.84,45000.0,21.8983,21.9277,21.8836,21.9203,45000.0
2011-06-13 12:40:00,29.84,29.84,29.81,29.82,21000.0,21.9203,21.9203,21.8983,21.9057,21000.0
2011-06-13 12:45:00,29.83,29.83,29.8,29.8,13300.0,21.913,21.913,21.891,21.891,13300.0
2011-06-13 12:50:00,29.8,29.82,29.79,29.79,25600.0,21.891,21.9057,21.8836,21.8836,25600.0
2011-06-13 12:55:00,29.79,29.8,29.75,29.77,33300.0,21.8836,21.891,21.8542,21.8689,33300.0
2011-06-13 13:00:00,29.76,29.76,29.69,29.7,24800.0,21.8616,21.8616,21.8102,21.8175,24800.0
2011-06-13 13:05:00,29.7,29.73,29.69,29.72,72100.0,21.8175,21.8395,21.8102,21.8322,72100.0
2011-06-13 13:10:00,29.73,29.76,29.7,29.75,26200.0,21.8395,21.8616,21.8175,21.8542,26200.0
2011-06-13 13:15:00,29.76,29.8,29.75,29.78,74300.0,21.8616,21.891,21.8542,21.8763,74300.0
2011-06-13 13:20:00,29.79,29.8,29.73,29.77,26600.0,21.8836,21.891,21.8395,21.8689,26600.0
2011-06-13 13:25:00,29.78,29.79,29.76,29.77,13500.0,21.8763,21.8836,21.8616,21.8689,13500.0
2011-06-13 13:30:00,29.78,29.8,29.76,29.76,22700.0,21.8763,21.891,21.8616,21.8616,22700.0
2011-06-13 13:35:00,29.76,29.81,29.76,29.8,40500.0,21.8616,21.8983,21.8616,21.891,40500.0
2011-06-13 13:40:00,29.8,29.82,29.78,29.8,24500.0,21.891,21.9057,21.8763,21.891,24500.0
2011-06-13 13:45:00,29.8,29.82,29.79,29.81,24100.0,21.891,21.9057,21.8836,21.8983,24100.0
2011-06-13 13:50:00,29.81,29.88,29.81,29.87,27700.0,21.8983,21.9497,21.8983,21.9424,27700.0
2011-06-13 13:55:00,29.86,29.93,29.85,29.92,78900.0,21.935,21.9865,21.9277,21.9791,78900.0
2011-06-13 14:00:00,29.92,29.95,29.9,29.94,38600.0,21.9791,22.0012,21.9644,21.9938,38600.0
2011-06-13 14:05:00,29.95,29.98,29.92,29.96,49700.0,22.0012,22.0232,21.9791,22.0085,49700.0
2011-06-13 14:10:00,29.96,29.98,29.93,29.95,23800.0,22.0085,22.0232,21.9865,22.0012,23800.0
2011-06-13 14:15:00,29.95,29.97,29.94,29.94,38000.0,22.0012,22.0158,21.9938,21.9938,38000.0
2011-06-13 14:20:00,29.94,29.97,29.91,29.96,25800.0,21.9938,22.0158,21.9718,22.0085,25800.0
2011-06-13 14:25:00,29.95,29.96,29.91,29.91,18600.0,22.0012,22.0085,21.9718,21.9718,18600.0
2011-06-13 14:30:00,29.91,29.93,29.88,29.88,28600.0,21.9718,21.9865,21.9497,21.9497,28600.0
2011-06-13 14:35:00,29.89,29.91,29.87,29.88,25100.0,21.9571,21.9718,21.9424,21.9497,25100.0
2011-06-13 14:40:00,29.89,29.95,29.88,29.94,26500.0,21.9571,22.0012,21.9497,21.9938,26500.0
2011-06-13 14:45:00,29.93,29.98,29.93,29.98,38700.0,21.9865,22.0232,21.9865,22.0232,38700.0
2011-06-13 14:50:00,29.99,29.99,29.91,29.91,28700.0,22.0305,22.0305,21.9718,21.9718,28700.0
2011-06-13 14:55:00,29.91,29.92,29.87,29.87,20100.0,21.9718,21.9791,21.9424,21.9424,20100.0
2011-06-13 15:00:00,29.87,29.9,29.85,29.89,52000.0,21.9424,21.9644,21.9277,21.9571,52000.0
2011-06-13 15:05:00,29.9,29.95,29.87,29.88,48700.0,21.9644,22.0012,21.9424,21.9497,48700.0
2011-06-13 15:10:00,29.87,29.9,29.85,29.88,47300.0,21.9424,21.9644,21.9277,21.9497,47300.0
2011-06-13 15:15:00,29.87,29.89,29.84,29.88,59500.0,21.9424,21.9571,21.9203,21.9497,59500.0
2011-06-13 15:20:00,29.88,29.93,29.88,29.91,48200.0,21.9497,21.9865,21.9497,21.9718,48200.0
2011-06-13 15:25:00,29.9,29.96,29.9,29.95,91000.0,21.9644,22.0085,21.9644,22.0012,91000.0
2011-06-13 15:30:00,29.94,29.95,29.9,29.93,87800.0,21.9938,22.0012,21.9644,21.9865,87800.0
2011-06-13 15:35:00,29.93,29.95,29.9,29.9,89900.0,21.9865,22.0012,21.9644,21.9644,89900.0
2011-06-13 15:40:00,29.91,29.94,29.89,29.92,79000.0,21.9718,21.9938,21.9571,21.9791,79000.0
2011-06-13 15:45:00,29.91,29.95,29.88,29.93,108300.0,21.9718,22.0012,21.9497,21.9865,108300.0
2011-06-13 15:50:00,29.93,29.95,29.92,29.94,125100.0,21.9865,22.0012,21.9791,21.9938,125100.0
2011-06-13 15:55:00,29.95,29.95,29.89,29.9,194900.0,22.0012,22.0012,21.9571,21.9644,194900.0
2011-06-14 09:30:00,30.13,30.22,30.0,30.13,86000.0,22.1334,22.1995,22.0379,22.1334,86000.0
2011-06-14 09:35:00,30.12,30.17,30.06,30.14,58200.0,22.126,22.1628,22.082,22.1407,58200.0
2011-06-14 09:40:00,30.13,30.25,30.08,30.25,53100.0,22.1334,22.2215,22.0967,22.2215,53100.0
2011-06-14 09:45:00,30.25,30.32,30.24,30.27,42900.0,22.2215,22.273,22.2142,22.2362,42900.0
2011-06-14 09:50:00,30.27,30.3,30.23,30.25,44300.0,22.2362,22.2583,22.2068,22.2215,44300.0
2011-06-14 09:55:00,30.25,30.28,30.18,30.18,46200.0,22.2215,22.2436,22.1701,22.1701,46200.0
2011-06-14 10:00:00,30.18,30.18,30.12,30.18,18900.0,22.1701,22.1701,22.126,22.1701,18900.0
2011-06-14 10:05:00,30.18,30.18,30.07,30.07,23400.0,22.1701,22.1701,22.0893,22.0893,23400.0
2011-06-14 10:10:00,30.08,30.09,30.01,30.01,79200.0,22.0967,22.104,22.0452,22.0452,79200.0
2011-06-14 10:15:00,30.01,30.06,30.0,30.06,39800.0,22.0452,22.082,22.0379,22.082,39800.0
2011-06-14 10:20:00,30.07,30.08,30.04,30.07,24800.0,22.0893,22.0967,22.0673,22.0893,24800.0
2011-06-14 10:25:00,30.07,30.14,30.06,30.12,127900.0,22.0893,22.1407,22.082,22.126,127900.0
2011-06-14 10:30:00,30.12,30.21,30.11,30.19,48300.0,22.126,22.1921,22.1187,22.1775,48300.0
2011-06-14 10:35:00,30.19,30.19,30.16,30.19,37500.0,22.1775,22.1775,22.1554,22.1775,37500.0
2011-06-14 10:40:00,30.2,30.2,30.16,30.17,22700.0,22.1848,22.1848,22.1554,22.1628,22700.0
2011-06-14 10:45:00,30.18,30.2,30.13,30.13,20800.0,22.1701,22.1848,22.1334,22.1334,20800.0
2011-06-14 10:50:00,30.13,30.16,30.1,30.16,24700.0,22.1334,22.1554,22.1113,22.1554,24700.0
2011-06-14 10:55:00,30.15,30.19,30.15,30.19,8100.0,22.1481,22.1775,22.1481,22.1775,8100.0
2011-06-14 11:00:00,30.18,30.19,30.11,30.12,22700.0,22.1701,22.1775,22.1187,22.126,22700.0
2011-06-14 11:05:00,30.12,30.14,30.1,30.12,26800.0,22.126,22.1407,22.1113,22.126,26800.0
2011-06-14 11:10:00,30.13,30.14,30.12,30.13,14000.0,22.1334,22.1407,22.126,22.1334,14000.0
2011-06-14 11:15:00,30.14,30.19,30.13,30.16,31800.0,22.1407,22.1775,22.1334,22.1554,31800.0
2011-06-14 11:20:00,30.16,30.19,30.14,30.16,32500.0,22.1554,22.1775,22.1407,22.1554,32500.0
2011-06-14 11:25:00,30.16,30.16,30.13,30.14,19800.0,22.1554,22.1554,22.1334,22.1407,19800.0
2011-06-14 11:30:00,30.13,30.16,30.12,30.12,18900.0,22.1334,22.1554,22.126,22.126,18900.0
2011-06-14 11:35:00,30.12,30.19,30.12,30.19,143000.0,22.126,22.1775,22.126,22.1775,143000.0
2011-06-14 11:40:00,30.18,30.23,30.18,30.21,25100.0,22.1701,22.2068,22.1701,22.1921,25100.0
2011-06-14 11:45:00,30.21,30.21,30.18,30.19,77100.0,22.1921,22.1921,22.1701,22.1775,77100.0
2011-06-14 11:50:00,30.19,30.22,30.18,30.22,41200.0,22.1775,22.1995,22.1701,22.1995,41200.0
2011-06-14 11:55:00,30.22,30.28,30.21,30.26,36400.0,22.1995,22.2436,22.1921,22.2289,36400.0
2011-06-14 12:00:00,30.26,30.29,30.24,30.28,38000.0,22.2289,22.2509,22.2142,22.2436,38000.0
2011-06-14 12:05:00,30.29,30.31,30.24,30.24,54600.0,22.2509,22.2656,22.2142,22.2142,54600.0
2011-06-14 12:10:00,30.25,30.25,30.22,30.22,68700.0,22.2215,22.2215,22.1995,22.1995,68700.0
2011-06-14 12:15:00,30.23,30.23,30.19,30.23,72900.0,22.2068,22.2068,22.1775,22.2068,72900.0
2011-06-14 12:20:00,30.23,30.23,30.2,30.22,39200.0,22.2068,22.2068,22.1848,22.1995,39200.0
2011-06-14 12:25:00,30.21,30.25,30.21,30.25,30200.0,22.1921,22.2215,22.1921,22.2215,30200.0
2011-06-14 12:30:00,30.26,30.28,30.24,30.27,21100.0,22.2289,22.2436,22.2142,22.2362,21100.0
2011-06-14 12:35:00,30.27,30.3,30.25,30.28,58400.0,22.2362,22.2583,22.2215,22.2436,58400.0
2011-06-14 12:40:00,30.29,30.32,30.27,30.32,22700.0,22.2509,22.273,22.2362,22.273,22700.0
2011-06-14 12:45:00,30.32,30.33,30.3,30.33,19400.0,22.273,22.2803,22.2583,22.2803,19400.0
2011-06-14 12:50:00,30.32,30.33,30.3,30.31,22500.0,22.273,22.2803,22.2583,22.2656,22500.0
2011-06-14 12:55:00,30.31,30.34,30.3,30.33,22200.0,22.2656,22.2876,22.2583,22.2803,22200.0
2011-06-14 13:00:00,30.32,30.33,30.29,30.29,36600.0,22.273,22.2803,22.2509,22.2509,36600.0
2011-06-14 13:05:00,30.29,30.33,30.28,30.32,14700.0,22.2509,22.2803,22.2436,22.273,14700.0
2011-06-14 13:10:00,30.32,30.35,30.32,30.35,20500.0,22.273,22.295,22.273,22.295,20500.0
2011-06-14 13:15:00,30.34,30.37,30.34,30.35,14200.0,22.2876,22.3097,22.2876,22.295,14200.0
2011-06-14 13:20:00,30.36,30.38,30.34,30.37,31200.0,22.3023,22.317,22.2876,22.3097,31200.0
2011-06-14 13:25:00,30.37,30.38,30.35,30.36,31700.0,22.3097,22.317,22.295,22.3023,31700.0
2011-06-14 13:30:00,30.37,30.37,30.34,30.34,70700.0,22.3097,22.3097,22.2876,22.2876,70700.0
2011-06-14 13:35:00,30.34,30.39,30.34,30.38,39400.0,22.2876,22.3244,22.2876,22.317,39400.0
2011-06-14 13:40:00,30.37,30.38,30.33,30.33,45800.0,22.3097,22.317,22.2803,22.2803,45800.0
2011-06-14 13:45:00,30.33,30.34,30.26,30.27,26500.0,22.2803,22.2876,22.2289,22.2362,26500.0
2011-06-14 13:50:00,30.28,30.31,30.27,30.3,41500.0,22.2436,22.2656,22.2362,22.2583,41500.0
2011-06-14 13:55:00,30.3,30.31,30.29,30.3,12700.0,22.2583,22.2656,22.2509,22.2583,12700.0
2011-06-14 14:00:00,30.3,30.32,30.27,30.29,82000.0,22.2583,22.273,22.2362,22.2509,82000.0
2011-06-14 14:05:00,30.3,30.33,30.28,30.33,67300.0,22.2583,22.2803,22.2436,22.2803,67300.0
2011-06-14 14:10:00,30.33,30.34,30.32,30.32,33100.0,22.2803,22.2876,22.273,22.273,33100.0
2011-06-14 14:15:00,30.32,30.34,30.32,30.34,57100.0,22.273,22.2876,22.273,22.2876,57100.0
2011-06-14 14:20:00,30.34,30.36,30.33,30.36,19200.0,22.2876,22.3023,22.2803,22.3023,19200.0
2011-06-14 14:25:00,30.36,30.37,30.34,30.35,64300.0,22.3023,22.3097,22.2876,22.295,64300.0
2011-06-14 14:30:00,30.34,30.36,30.34,30.36,65400.0,22.2876,22.3023,22.2876,22.3023,65400.0
2011-06-14 14:35:00,30.36,30.36,30.33,30.34,75400.0,22.3023,22.3023,22.2803,22.2876,75400.0
2011-06-14 14:40:00,30.34,30.36,30.33,30.35,48200.0,22.2876,22.3023,22.2803,22.295,48200.0
2011-06-14 14:45:00,30.35,30.37,30.34,30.37,62500.0,22.295,22.3097,22.2876,22.3097,62500.0
2011-06-14 14:50:00,30.37,30.38,30.35,30.36,34800.0,22.3097,22.317,22.295,22.3023,34800.0
2011-06-14 14:55:00,30.37,30.37,30.34,30.35,48900.0,22.3097,22.3097,22.2876,22.295,48900.0
2011-06-14 15:00:00,30.35,30.36,30.34,30.36,83000.0,22.295,22.3023,22.2876,22.3023,83000.0
2011-06-14 15:05:00,30.35,30.35,30.31,30.32,83200.0,22.295,22.295,22.2656,22.273,83200.0
2011-06-14 15:10:00,30.32,30.35,30.31,30.35,70300.0,22.273,22.295,22.2656,22.295,70300.0
2011-06-14 15:15:00,30.35,30.36,30.33,30.35,86100.0,22.295,22.3023,22.2803,22.295,86100.0
2011-06-14 15:20:00,30.36,30.36,30.34,30.35,43500.0,22.3023,22.3023,22.2876,22.295,43500.0
2011-06-14 15:25:00,30.34,30.35,30.31,30.34,80700.0,22.2876,22.295,22.2656,22.2876,80700.0
2011-06-14 15:30:00,30.34,30.34,30.27,30.29,93000.0,22.2876,22.2876,22.2362,22.2509,93000.0
2011-06-14 15:35:00,30.28,30.29,30.24,30.25,75600.0,22.2436,22.2509,22.2142,22.2215,75600.0
2011-06-14 15:40:00,30.25,30.26,30.23,30.25,75700.0,22.2215,22.2289,22.2068,22.2215,75700.0
2011-06-14 15:45:00,30.25,30.25,30.19,30.23,170400.0,22.2215,22.2215,22.1775,22.2068,170400.0
2011-06-14 15:50:00,30.24,30.24,30.15,30.17,161400.0,22.2142,22.2142,22.1481,22.1628,161400.0
2011-06-14 15:55:00,30.16,30.22,30.16,30.2,263200.0,22.1554,22.1995,22.1554,22.1848,263200.0
2011-06-15 09:30:00,29.95,29.97,29.85,29.9,89200.0,22.0012,22.0158,21.9277,21.9644,89200.0
2011-06-15 09:35:00,29.91,29.94,29.84,29.92,54700.0,21.9718,21.9938,21.9203,21.9791,54700.0
2011-06-15 09:40:00,29.91,29.91,29.85,29.86,43600.0,21.9718,21.9718,21.9277,21.935,43600.0
2011-06-15 09:45:00,29.85,29.88,29.83,29.84,18400.0,21.9277,21.9497,21.913,21.9203,18400.0
2011-06-15 09:50:00,29.83,29.94,29.83,29.93,22700.0,21.913,21.9938,21.913,21.9865,22700.0
2011-06-15 09:55:00,29.91,29.93,29.85,29.85,14400.0,21.9718,21.9865,21.9277,21.9277,14400.0
2011-06-15 10:00:00,29.84,29.89,29.81,29.88,65200.0,21.9203,21.9571,21.8983,21.9497,65200.0
2011-06-15 10:05:00,29.88,29.9,29.84,29.89,50300.0,21.9497,21.9644,21.9203,21.9571,50300.0
2011-06-15 10:10:00,29.89,29.91,29.86,29.88,22200.0,21.9571,21.9718,21.935,21.9497,22200.0
2011-06-15 10:15:00,29.88,29.9,29.84,29.84,30000.0,21.9497,21.9644,21.9203,21.9203,30000.0
2011-06-15 10:20:00,29.83,29.85,29.79,29.82,39600.0,21.913,21.9277,21.8836,21.9057,39600.0
2011-06-15 10:25:00,29.83,29.83,29.78,29.78,20900.0,21.913,21.913,21.8763,21.8763,20900.0
2011-06-15 10:30:00,29.79,29.81,29.75,29.77,29400.0,21.8836,21.8983,21.8542,21.8689,29400.0
2011-06-15 10:35:00,29.78,29.8,29.73,29.77,82800.0,21.8763,21.891,21.8395,21.8689,82800.0
2011-06-15 10:40:00,29.77,29.82,29.75,29.81,31400.0,21.8689,21.9057,21.8542,21.8983,31400.0
2011-06-15 10:45:00,29.82,29.87,29.82,29.86,16600.0,21.9057,21.9424,21.9057,21.935,16600.0
2011-06-15 10:50:00,29.87,29.88,29.85,29.85,8500.0,21.9424,21.9497,21.9277,21.9277,8500.0
2011-06-15 10:55:00,29.84,29.87,29.82,29.82,45000.0,21.9203,21.9424,21.9057,21.9057,45000.0
2011-06-15 11:00:00,29.83,29.83,29.78,29.79,46700.0,21.913,21.913,21.8763,21.8836,46700.0
2011-06-15 11:05:00,29.79,29.8,29.76,29.76,40400.0,21.8836,21.891,21.8616,21.8616,40400.0
2011-06-15 11:10:00,29.75,29.76,29.7,29.72,58900.0,21.8542,21.8616,21.8175,21.8322,58900.0
2011-06-15 11:15:00,29.73,29.76,29.71,29.75,42100.0,21.8395,21.8616,21.8249,21.8542,42100.0
2011-06-15 11:20:00,29.75,29.78,29.75,29.77,21100.0,21.8542,21.8763,21.8542,21.8689,21100.0
2011-06-15 11:25:00,29.76,29.78,29.73,29.77,111000.0,21.8616,21.8763,21.8395,21.8689,111000.0
2011-06-15 11:30:00,29.77,29.78,29.68,29.71,43400.0,21.8689,21.8763,21.8028,21.8249,43400.0
2011-06-15 11:35:00,29.71,29.71,29.65,29.67,72400.0,21.8249,21.8249,21.7808,21.7955,72400.0
2011-06-15 11:40:00,29.67,29.68,29.57,29.58,137800.0,21.7955,21.8028,21.722,21.7294,137800.0
2011-06-15 11:45:00,29.57,29.58,29.51,29.51,74500.0,21.722,21.7294,21.6779,21.6779,74500.0
2011-06-15 11:50:00,29.51,29.56,29.49,29.55,148200.0,21.6779,21.7147,21.6632,21.7073,148200.0
2011-06-15 11:55:00,29.55,29.57,29.49,29.56,68100.0,21.7073,21.722,21.6632,21.7147,68100.0
2011-06-15 12:00:00,29.55,29.57,29.5,29.52,88600.0,21.7073,21.722,21.6706,21.6853,88600.0
2011-06-15 12:05:00,29.53,29.53,29.49,29.5,59500.0,21.6926,21.6926,21.6632,21.6706,59500.0
2011-06-15 12:10:00,29.5,29.54,29.5,29.52,33400.0,21.6706,21.7,21.6706,21.6853,33400.0
2011-06-15 12:15:00,29.52,29.52,29.4,29.45,109900.0,21.6853,21.6853,21.5971,21.6339,109900.0
2011-06-15 12:20:00,29.45,29.46,29.33,29.36,86500.0,21.6339,21.6412,21.5457,21.5677,86500.0
2011-06-15 12:25:00,29.35,29.41,29.28,29.41,52400.0,21.5604,21.6045,21.509,21.6045,52400.0
2011-06-15 12:30:00,29.41,29.45,29.4,29.43,22400.0,21.6045,21.6339,21.5971,21.6192,22400.0
2011-06-15 12:35:00,29.42,29.43,29.36,29.37,44200.0,21.6118,21.6192,21.5677,21.5751,44200.0
2011-06-15 12:40:00,29.37,29.41,29.36,29.36,23500.0,21.5751,21.6045,21.5677,21.5677,23500.0
2011-06-15 12:45:00,29.36,29.42,29.35,29.4,30800.0,21.5677,21.6118,21.5604,21.5971,30800.0
2011-06-15 12:50:00,29.41,29.43,29.39,29.4,22000.0,21.6045,21.6192,21.5898,21.5971,22000.0
2011-06-15 12:55:00,29.39,29.41,29.38,29.4,76700.0,21.5898,21.6045,21.5824,21.5971,76700.0
2011-06-15 13:00:00,29.4,29.43,29.4,29.42,26200.0,21.5971,21.6192,21.5971,21.6118,26200.0
2011-06-15 13:05:00,29.42,29.43,29.4,29.41,24500.0,21.6118,21.6192,21.5971,21.6045,24500.0
2011-06-15 13:10:00,29.4,29.43,29.39,29.43,40800.0,21.5971,21.6192,21.5898,21.6192,40800.0
2011-06-15 13:15:00,29.42,29.45,29.4,29.45,55100.0,21.6118,21.6339,21.5971,21.6339,55100.0
2011-06-15 13:20:00,29.45,29.47,29.43,29.47,65900.0,21.6339,21.6485,21.6192,21.6485,65900.0
2011-06-15 13:25:00,29.47,29.51,29.46,29.5,16700.0,21.6485,21.6779,21.6412,21.6706,16700.0
2011-06-15 13:30:00,29.5,29.52,29.46,29.46,28600.0,21.6706,21.6853,21.6412,21.6412,28600.0
2011-06-15 13:35:00,29.47,29.49,29.44,29.49,37600.0,21.6485,21.6632,21.6265,21.6632,37600.0
2011-06-15 13:40:00,29.49,29.55,29.49,29.52,25700.0,21.6632,21.7073,21.6632,21.6853,25700.0
2011-06-15 13:45:00,29.53,29.54,29.5,29.52,31800.0,21.6926,21.7,21.6706,21.6853,31800.0
2011-06-15 13:50:00,29.53,29.54,29.5,29.5,20600.0,21.6926,21.7,21.6706,21.6706,20600.0
2011-06-15 13:55:00,29.51,29.56,29.49,29.54,30200.0,21.6779,21.7147,21.6632,21.7,30200.0
2011-06-15 14:00:00,29.53,29.58,29.53,29.55,23600.0,21.6926,21.7294,21.6926,21.7073,23600.0
2011-06-15 14:05:00,29.56,29.62,29.56,29.57,29500.0,21.7147,21.7587,21.7147,21.722,29500.0
2011-06-15 14:10:00,29.56,29.57,29.53,29.53,19500.0,21.7147,21.722,21.6926,21.6926,19500.0
2011-06-15 14:15:00,29.54,29.56,29.54,29.54,19400.0,21.7,21.7147,21.7,21.7,19400.0
2011-06-15 14:20:00,29.55,29.57,29.5,29.5,37100.0,21.7073,21.722,21.6706,21.6706,37100.0
2011-06-15 14:25:00,29.51,29.56,29.49,29.5,43100.0,21.6779,21.7147,21.6632,21.6706,43100.0
2011-06-15 14:30:00,29.49,29.59,29.49,29.58,40000.0,21.6632,21.7367,21.6632,21.7294,40000.0
2011-06-15 14:35:00,29.59,29.61,29.57,29.6,34200.0,21.7367,21.7514,21.722,21.744,34200.0
2011-06-15 14:40:00,29.6,29.6,29.55,29.57,23500.0,21.744,21.744,21.7073,21.722,23500.0
2011-06-15 14:45:00,29.56,29.64,29.5,29.59,70200.0,21.7147,21.7734,21.6706,21.7367,70200.0
2011-06-15 14:50:00,29.58,29.61,29.53,29.57,47000.0,21.7294,21.7514,21.6926,21.722,47000.0
2011-06-15 14:55:00,29.57,29.58,29.53,29.55,34300.0,21.722,21.7294,21.6926,21.7073,34300.0
2011-06-15 15:00:00,29.54,29.58,29.5,29.51,84000.0,21.7,21.7294,21.6706,21.6779,84000.0
2011-06-15 15:05:00,29.5,29.53,29.48,29.5,122700.0,21.6706,21.6926,21.6559,21.6706,122700.0
2011-06-15 15:10:00,29.51,29.54,29.49,29.53,73700.0,21.6779,21.7,21.6632,21.6926,73700.0
2011-06-15 15:15:00,29.53,29.55,29.49,29.52,64600.0,21.6926,21.7073,21.6632,21.6853,64600.0
2011-06-15 15:20:00,29.52,29.54,29.5,29.54,97200.0,21.6853,21.7,21.6706,21.7,97200.0
2011-06-15 15:25:00,29.54,29.58,29.5,29.52,144200.0,21.7,21.7294,21.6706,21.6853,144200.0
2011-06-15 15:30:00,29.52,29.54,29.49,29.52,96900.0,21.6853,21.7,21.6632,21.6853,96900.0
2011-06-15 15:35:00,29.51,29.56,29.5,29.54,62600.0,21.6779,21.7147,21.6706,21.7,62600.0
2011-06-15 15:40:00,29.53,29.54,29.5,29.53,121500.0,21.6926,21.7,21.6706,21.6926,121500.0
2011-06-15 15:45:00,29.53,29.58,29.49,29.51,195500.0,21.6926,21.7294,21.6632,21.6779,195500.0
2011-06-15 15:50:00,29.5,29.55,29.49,29.54,119600.0,21.6706,21.7073,21.6632,21.7,119600.0
2011-06-15 15:55:00,29.55,29.55,29.49,29.49,378300.0,21.7073,21.7073,21.6632,21.6632,378300.0
2011-06-16 09:30:00,29.57,29.7,29.57,29.59,64000.0,21.722,21.8175,21.722,21.7367,64000.0
2011-06-16 09:35:00,29.59,29.76,29.59,29.71,82500.0,21.7367,21.8616,21.7367,21.8249,82500.0
2011-06-16 09:40:00,29.7,29.84,29.7,29.83,55400.0,21.8175,21.9203,21.8175,21.913,55400.0
2011-06-16 09:45:00,29.83,29.9,29.8,29.84,43100.0,21.913,21.9644,21.891,21.9203,43100.0
2011-06-16 09:50:00,29.84,29.94,29.84,29.86,55800.0,21.9203,21.9938,21.9203,21.935,55800.0
2011-06-16 09:55:00,29.86,29.86,29.8,29.82,27900.0,21.935,21.935,21.891,21.9057,27900.0
2011-06-16 10:00:00,29.81,29.82,29.66,29.72,79800.0,21.8983,21.9057,21.7881,21.8322,79800.0
2011-06-16 10:05:00,29.71,29.76,29.69,29.71,51200.0,21.8249,21.8616,21.8102,21.8249,51200.0
2011-06-16 10:10:00,29.72,29.85,29.72,29.83,46500.0,21.8322,21.9277,21.8322,21.913,46500.0
2011-06-16 10:15:00,29.84,29.85,29.68,29.82,35800.0,21.9203,21.9277,21.8028,21.9057,35800.0
2011-06-16 10:20:00,29.82,29.83,29.79,29.79,31600.0,21.9057,21.913,21.8836,21.8836,31600.0
2011-06-16 10:25:00,29.8,29.81,29.76,29.79,30600.0,21.891,21.8983,21.8616,21.8836,30600.0
2011-06-16 10:30:00,29.79,29.82,29.76,29.82,38700.0,21.8836,21.9057,21.8616,21.9057,38700.0
2011-06-16 10:35:00,29.83,29.88,29.83,29.86,30100.0,21.913,21.9497,21.913,21.935,30100.0
2011-06-16 10:40:00,29.88,29.9,29.82,29.85,24100.0,21.9497,21.9644,21.9057,21.9277,24100.0
2011-06-16 10:45:00,29.85,29.85,29.8,29.8,36600.0,21.9277,21.9277,21.891,21.891,36600.0
2011-06-16 10:50:00,29.79,29.81,29.72,29.73,122000.0,21.8836,21.8983,21.8322,21.8395,122000.0
2011-06-16 10:55:00,29.73,29.76,29.73,29.74,26400.0,21.8395,21.8616,21.8395,21.8469,26400.0
2011-06-16 11:00:00,29.75,29.75,29.64,29.66,55700.0,21.8542,21.8542,21.7734,21.7881,55700.0
2011-06-16 11:05:00,29.66,29.67,29.62,29.64,30700.0,21.7881,21.7955,21.7587,21.7734,30700.0
2011-06-16 11:10:00,29.63,29.68,29.62,29.67,27000.0,21.7661,21.8028,21.7587,21.7955,27000.0
2011-06-16 11:15:00,29.68,29.75,29.66,29.75,43800.0,21.8028,21.8542,21.7881,21.8542,43800.0
2011-06-16 11:20:00,29.75,29.79,29.72,29.73,84200.0,21.8542,21.8836,21.8322,21.8395,84200.0
2011-06-16 11:25:00,29.74,29.76,29.73,29.75,31300.0,21.8469,21.8616,21.8395,21.8542,31300.0
2011-06-16 11:30:00,29.75,29.78,29.74,29.76,27700.0,21.8542,21.8763,21.8469,21.8616,27700.0
2011-06-16 11:35:00,29.76,29.76,29.73,29.75,15900.0,21.8616,21.8616,21.8395,21.8542,15900.0
2011-06-16 11:40:00,29.75,29.75,29.72,29.73,18500.0,21.8542,21.8542,21.8322,21.8395,18500.0
2011-06-16 11:45:00,29.72,29.76,29.7,29.7,27500.0,21.8322,21.8616,21.8175,21.8175,27500.0
2011-06-16 11:50:00,29.7,29.74,29.7,29.74,28400.0,21.8175,21.8469,21.8175,21.8469,28400.0
2011-06-16 11:55:00,29.74,29.74,29.69,29.73,25700.0,21.8469,21.8469,21.8102,21.8395,25700.0
2011-06-16 12:00:00,29.72,29.74,29.71,29.73,21400.0,21.8322,21.8469,21.8249,21.8395,21400.0
2011-06-16 12:05:00,29.74,29.75,29.72,29.74,20900.0,21.8469,21.8542,21.8322,21.8469,20900.0
2011-06-16 12:10:00,29.74,29.74,29.71,29.72,8300.0,21.8469,21.8469,21.8249,21.8322,8300.0
2011-06-16 12:15:00,29.72,29.72,29.68,29.68,20100.0,21.8322,21.8322,21.8028,21.8028,20100.0
2011-06-16 12:20:00,29.68,29.69,29.63,29.63,151200.0,21.8028,21.8102,21.7661,21.7661,151200.0
2011-06-16 12:25:00,29.63,29.65,29.62,29.64,47400.0,21.7661,21.7808,21.7587,21.7734,47400.0
2011-06-16 12:30:00,29.64,29.66,29.62,29.62,132500.0,21.7734,21.7881,21.7587,21.7587,132500.0
2011-06-16 12:35:00,29.62,29.63,29.59,29.59,24800.0,21.7587,21.7661,21.7367,21.7367,24800.0
2011-06-16 12:40:00,29.59,29.6,29.56,29.57,30900.0,21.7367,21.744,21.7147,21.722,30900.0
2011-06-16 12:45:00,29.57,29.58,29.55,29.55,24800.0,21.722,21.7294,21.7073,21.7073,24800.0
2011-06-16 12:50:00,29.56,29.57,29.53,29.55,43000.0,21.7147,21.722,21.6926,21.7073,43000.0
2011-06-16 12:55:00,29.54,29.55,29.48,29.5,68500.0,21.7,21.7073,21.6559,21.6706,68500.0
2011-06-16 13:00:00,29.5,29.52,29.48,29.52,37400.0,21.6706,21.6853,21.6559,21.6853,37400.0
2011-06-16 13:05:00,29.51,29.52,29.49,29.52,33100.0,21.6779,21.6853,21.6632,21.6853,33100.0
2011-06-16 13:10:00,29.52,29.52,29.5,29.52,26600.0,21.6853,21.6853,21.6706,21.6853,26600.0
2011-06-16 13:15:00,29.52,29.56,29.51,29.54,24500.0,21.6853,21.7147,21.6779,21.7,24500.0
2011-06-16 13:20:00,29.53,29.55,29.49,29.53,42200.0,21.6926,21.7073,21.6632,21.6926,42200.0
2011-06-16 13:25:00,29.53,29.53,29.49,29.51,62600.0,21.6926,21.6926,21.6632,21.6779,62600.0
2011-06-16 13:30:00,29.51,29.51,29.44,29.44,190700.0,21.6779,21.6779,21.6265,21.6265,190700.0
2011-06-16 13:35:00,29.44,29.47,29.44,29.44,18800.0,21.6265,21.6485,21.6265,21.6265,18800.0
2011-06-16 13:40:00,29.44,29.48,29.43,29.44,42500.0,21.6265,21.6559,21.6192,21.6265,42500.0
2011-06-16 13:45:00,29.44,29.46,29.42,29.46,28000.0,21.6265,21.6412,21.6118,21.6412,28000.0
2011-06-16 13:50:00,29.46,29.49,29.45,29.48,71800.0,21.6412,21.6632,21.6339,21.6559,71800.0
2011-06-16 13:55:00,29.48,29.5,29.47,29.49,109000.0,21.6559,21.6706,21.6485,21.6632,109000.0
2011-06-16 14:00:00,29.5,29.51,29.48,29.51,53800.0,21.6706,21.6779,21.6559,21.6779,53800.0
2011-06-16 14:05:00,29.51,29.51,29.45,29.47,47900.0,21.6779,21.6779,21.6339,21.6485,47900.0
2011-06-16 14:10:00,29.46,29.47,29.41,29.42,39800.0,21.6412,21.6485,21.6045,21.6118,39800.0
2011-06-16 14:15:00,29.41,29.42,29.39,29.39,31300.0,21.6045,21.6118,21.5898,21.5898,31300.0
2011-06-16 14:20:00,29.39,29.42,29.38,29.4,38800.0,21.5898,21.6118,21.5824,21.5971,38800.0
2011-06-16 14:25:00,29.4,29.44,29.4,29.41,34700.0,21.5971,21.6265,21.5971,21.6045,34700.0
2011-06-16 14:30:00,29.42,29.45,29.4,29.41,39600.0,21.6118,21.6339,21.5971,21.6045,39600.0
2011-06-16 14:35:00,29.41,29.41,29.39,29.39,23000.0,21.6045,21.6045,21.5898,21.5898,23000.0
2011-06-16 14:40:00,29.39,29.45,29.39,29.42,50900.0,21.5898,21.6339,21.5898,21.6118,50900.0
2011-06-16 14:45:00,29.41,29.44,29.38,29.39,39600.0,21.6045,21.6265,21.5824,21.5898,39600.0
2011-06-16 14:50:00,29.39,29.48,29.38,29.46,57200.0,21.5898,21.6559,21.5824,21.6412,57200.0
2011-06-16 14:55:00,29.46,29.51,29.45,29.5,30900.0,21.6412,21.6779,21.6339,21.6706,30900.0
2011-06-16 15:00:00,29.51,29.55,29.49,29.54,63000.0,21.6779,21.7073,21.6632,21.7,63000.0
2011-06-16 15:05:00,29.54,29.57,29.54,29.56,32200.0,21.7,21.722,21.7,21.7147,32200.0
2011-06-16 15:10:00,29.56,29.57,29.53,29.53,18600.0,21.7147,21.722,21.6926,21.6926,18600.0
2011-06-16 15:15:00,29.54,29.54,29.51,29.51,34600.0,21.7,21.7,21.6779,21.6779,34600.0
2011-06-16 15:20:00,29.51,29.55,29.51,29.55,56300.0,21.6779,21.7073,21.6779,21.7073,56300.0
2011-06-16 15:25:00,29.55,29.57,29.53,29.53,35100.0,21.7073,21.722,21.6926,21.6926,35100.0
2011-06-16 15:30:00,29.52,29.58,29.51,29.57,77800.0,21.6853,21.7294,21.6779,21.722,77800.0
2011-06-16 15:35:00,29.58,29.62,29.56,29.57,58400.0,21.7294,21.7587,21.7147,21.722,58400.0
2011-06-16 15:40:00,29.58,29.64,29.56,29.6,304100.0,21.7294,21.7734,21.7147,21.744,304100.0
2011-06-16 15:45:00,29.6,29.63,29.56,29.57,136100.0,21.744,21.7661,21.7147,21.722,136100.0
2011-06-16 15:50:00,29.57,29.61,29.56,29.6,92500.0,21.722,21.7514,21.7147,21.744,92500.0
2011-06-16 15:55:00,29.6,29.6,29.55,29.56,250100.0,21.744,21.744,21.7073,21.7147,250100.0
2011-06-17 09:30:00,29.81,30.0,29.81,29.87,460700.0,21.8983,22.0379,21.8983,21.9424,460700.0
2011-06-17 09:35:00,29.86,29.93,29.81,29.83,33300.0,21.935,21.9865,21.8983,21.913,33300.0
2011-06-17 09:40:00,29.82,29.87,29.77,29.86,40700.0,21.9057,21.9424,21.8689,21.935,40700.0
2011-06-17 09:45:00,29.86,29.93,29.78,29.79,54600.0,21.935,21.9865,21.8763,21.8836,54600.0
2011-06-17 09:50:00,29.79,29.83,29.71,29.71,40800.0,21.8836,21.913,21.8249,21.8249,40800.0
2011-06-17 09:55:00,29.71,29.82,29.71,29.77,33100.0,21.8249,21.9057,21.8249,21.8689,33100.0
2011-06-17 10:00:00,29.78,29.84,29.78,29.79,103400.0,21.8763,21.9203,21.8763,21.8836,103400.0
2011-06-17 10:05:00,29.79,29.79,29.72,29.73,34400.0,21.8836,21.8836,21.8322,21.8395,34400.0
2011-06-17 10:10:00,29.72,29.75,29.69,29.69,41800.0,21.8322,21.8542,21.8102,21.8102,41800.0
2011-06-17 10:15:00,29.69,29.7,29.63,29.66,60200.0,21.8102,21.8175,21.7661,21.7881,60200.0
2011-06-17 10:20:00,29.66,29.69,29.59,29.59,99900.0,21.7881,21.8102,21.7367,21.7367,99900.0
2011-06-17 10:25:00,29.59,29.65,29.58,29.64,59100.0,21.7367,21.7808,21.7294,21.7734,59100.0
2011-06-17 10:30:00,29.65,29.69,29.64,29.66,22700.0,21.7808,21.8102,21.7734,21.7881,22700.0
2011-06-17 10:35:00,29.67,29.7,29.64,29.7,49500.0,21.7955,21.8175,21.7734,21.8175,49500.0
2011-06-17 10:40:00,29.7,29.71,29.67,29.69,19800.0,21.8175,21.8249,21.7955,21.8102,19800.0
2011-06-17 10:45:00,29.69,29.73,29.68,29.73,57300.0,21.8102,21.8395,21.8028,21.8395,57300.0
2011-06-17 10:50:00,29.72,29.73,29.71,29.72,18500.0,21.8322,21.8395,21.8249,21.8322,18500.0
2011-06-17 10:55:00,29.71,29.72,29.69,29.69,10700.0,21.8249,21.8322,21.8102,21.8102,10700.0
2011-06-17 11:00:00,29.69,29.71,29.64,29.65,33500.0,21.8102,21.8249,21.7734,21.7808,33500.0
2011-06-17 11:05:00,29.65,29.66,29.64,29.66,5800.0,21.7808,21.7881,21.7734,21.7881,5800.0
2011-06-17 11:10:00,29.66,29.7,29.64,29.7,33100.0,21.7881,21.8175,21.7734,21.8175,33100.0
2011-06-17 11:15:00,29.7,29.72,29.69,29.71,19300.0,21.8175,21.8322,21.8102,21.8249,19300.0
2011-06-17 11:20:00,29.71,29.72,29.69,29.7,23700.0,21.8249,21.8322,21.8102,21.8175,23700.0
2011-06-17 11:25:00,29.7,29.7,29.68,29.7,20100.0,21.8175,21.8175,21.8028,21.8175,20100.0
2011-06-17 11:30:00,29.7,29.72,29.64,29.65,31600.0,21.8175,21.8322,21.7734,21.7808,31600.0
2011-06-17 11:35:00,29.65,29.65,29.62,29.63,22300.0,21.7808,21.7808,21.7587,21.7661,22300.0
2011-06-17 11:40:00,29.63,29.64,29.62,29.63,19400.0,21.7661,21.7734,21.7587,21.7661,19400.0
2011-06-17 11:45:00,29.62,29.63,29.61,29.62,37700.0,21.7587,21.7661,21.7514,21.7587,37700.0
2011-06-17 11:50:00,29.63,29.63,29.61,29.62,33600.0,21.7661,21.7661,21.7514,21.7587,33600.0
2011-06-17 11:55:00,29.61,29.65,29.61,29.63,29700.0,21.7514,21.7808,21.7514,21.7661,29700.0
2011-06-17 12:00:00,29.63,29.63,29.61,29.61,24600.0,21.7661,21.7661,21.7514,21.7514,24600.0
2011-06-17 12:05:00,29.61,29.63,29.61,29.62,18800.0,21.7514,21.7661,21.7514,21.7587,18800.0
2011-06-17 12:10:00,29.62,29.62,29.61,29.62,11000.0,21.7587,21.7587,21.7514,21.7587,11000.0
2011-06-17 12:15:00,29.61,29.62,29.6,29.61,49200.0,21.7514,21.7587,21.744,21.7514,49200.0
2011-06-17 12:20:00,29.61,29.63,29.56,29.58,71800.0,21.7514,21.7661,21.7147,21.7294,71800.0
2011-06-17 12:25:00,29.58,29.6,29.58,29.6,24000.0,21.7294,21.744,21.7294,21.744,24000.0
2011-06-17 12:30:00,29.6,29.6,29.59,29.6,21800.0,21.744,21.744,21.7367,21.744,21800.0
2011-06-17 12:35:00,29.59,29.63,29.58,29.61,53100.0,21.7367,21.7661,21.7294,21.7514,53100.0
2011-06-17 12:40:00,29.62,29.62,29.57,29.57,28900.0,21.7587,21.7587,21.722,21.722,28900.0
2011-06-17 12:45:00,29.57,29.58,29.55,29.55,7400.0,21.722,21.7294,21.7073,21.7073,7400.0
2011-06-17 12:50:00,29.56,29.56,29.51,29.52,32400.0,21.7147,21.7147,21.6779,21.6853,32400.0
2011-06-17 12:55:00,29.52,29.57,29.52,29.56,27600.0,21.6853,21.722,21.6853,21.7147,27600.0
2011-06-17 13:00:00,29.55,29.57,29.54,29.56,29600.0,21.7073,21.722,21.7,21.7147,29600.0
2011-06-17 13:05:00,29.57,29.57,29.53,29.56,26700.0,21.722,21.722,21.6926,21.7147,26700.0
2011-06-17 13:10:00,29.56,29.57,29.52,29.52,18200.0,21.7147,21.722,21.6853,21.6853,18200.0
2011-06-17 13:15:00,29.53,29.54,29.52,29.54,18400.0,21.6926,21.7,21.6853,21.7,18400.0
2011-06-17 13:20:00,29.53,29.54,29.52,29.53,13100.0,21.6926,21.7,21.6853,21.6926,13100.0
2011-06-17 13:25:00,29.52,29.55,29.52,29.54,16500.0,21.6853,21.7073,21.6853,21.7,16500.0
2011-06-17 13:30:00,29.55,29.59,29.54,29.58,46700.0,21.7073,21.7367,21.7,21.7294,46700.0
2011-06-17 13:35:00,29.57,29.61,29.57,29.61,72300.0,21.722,21.7514,21.722,21.7514,72300.0
2011-06-17 13:40:00,29.61,29.61,29.58,29.59,59800.0,21.7514,21.7514,21.7294,21.7367,59800.0
2011-06-17 13:45:00,29.59,29.59,29.57,29.58,31300.0,21.7367,21.7367,21.722,21.7294,31300.0
2011-06-17 13:50:00,29.57,29.58,29.56,29.57,45800.0,21.722,21.7294,21.7147,21.722,45800.0
2011-06-17 13:55:00,29.57,29.58,29.56,29.58,46700.0,21.722,21.7294,21.7147,21.7294,46700.0
2011-06-17 14:00:00,29.57,29.61,29.56,29.59,71900.0,21.722,21.7514,21.7147,21.7367,71900.0
2011-06-17 14:05:00,29.59,29.61,29.59,29.6,55900.0,21.7367,21.7514,21.7367,21.744,55900.0
2011-06-17 14:10:00,29.6,29.6,29.59,29.6,9400.0,21.744,21.744,21.7367,21.744,9400.0
2011-06-17 14:15:00,29.6,29.63,29.59,29.62,53500.0,21.744,21.7661,21.7367,21.7587,53500.0
2011-06-17 14:20:00,29.61,29.62,29.6,29.6,20000.0,21.7514,21.7587,21.744,21.744,20000.0
2011-06-17 14:25:00,29.6,29.65,29.59,29.64,34900.0,21.744,21.7808,21.7367,21.7734,34900.0
2011-06-17 14:30:00,29.65,29.65,29.63,29.65,14100.0,21.7808,21.7808,21.7661,21.7808,14100.0
2011-06-17 14:35:00,29.65,29.66,29.63,29.64,15900.0,21.7808,21.7881,21.7661,21.7734,15900.0
2011-06-17 14:40:00,29.64,29.64,29.61,29.61,54700.0,21.7734,21.7734,21.7514,21.7514,54700.0
2011-06-17 14:45:00,29.62,29.66,29.61,29.65,75400.0,21.7587,21.7881,21.7514,21.7808,75400.0
2011-06-17 14:50:00,29.64,29.65,29.62,29.62,44300.0,21.7734,21.7808,21.7587,21.7587,44300.0
2011-06-17 14:55:00,29.62,29.64,29.61,29.63,21200.0,21.7587,21.7734,21.7514,21.7661,21200.0
2011-06-17 15:00:00,29.64,29.65,29.62,29.63,28300.0,21.7734,21.7808,21.7587,21.7661,28300.0
2011-06-17 15:05:00,29.63,29.64,29.62,29.63,53300.0,21.7661,21.7734,21.7587,21.7661,53300.0
2011-06-17 15:10:00,29.63,29.65,29.62,29.63,83900.0,21.7661,21.7808,21.7587,21.7661,83900.0
2011-06-17 15:15:00,29.63,29.63,29.57,29.6,345800.0,21.7661,21.7661,21.722,21.744,345800.0
2011-06-17 15:20:00,29.6,29.66,29.59,29.66,95100.0,21.744,21.7881,21.7367,21.7881,95100.0
2011-06-17 15:25:00,29.66,29.68,29.63,29.63,80500.0,21.7881,21.8028,21.7661,21.7661,80500.0
2011-06-17 15:30:00,29.63,29.66,29.62,29.63,44000.0,21.7661,21.7881,21.7587,21.7661,44000.0
2011-06-17 15:35:00,29.63,29.65,29.62,29.64,129900.0,21.7661,21.7808,21.7587,21.7734,129900.0
2011-06-17 15:40:00,29.63,29.69,29.63,29.69,110300.0,21.7661,21.8102,21.7661,21.8102,110300.0
2011-06-17 15:45:00,29.68,29.7,29.62,29.68,188200.0,21.8028,21.8175,21.7587,21.8028,188200.0
2011-06-17 15:50:00,29.68,29.69,29.65,29.66,142200.0,21.8028,21.8102,21.7808,21.7881,142200.0
2011-06-17 15:55:00,29.67,29.67,29.62,29.65,267000.0,21.7955,21.7955,21.7587,21.7808,267000.0
2011-06-20 09:30:00,29.53,29.63,29.53,29.61,56100.0,21.6926,21.7661,21.6926,21.7514,56100.0
2011-06-20 09:35:00,29.62,29.62,29.47,29.48,34600.0,21.7587,21.7587,21.6485,21.6559,34600.0
2011-06-20 09:40:00,29.48,29.5,29.42,29.43,40900.0,21.6559,21.6706,21.6118,21.6192,40900.0
2011-06-20 09:45:00,29.42,29.48,29.41,29.48,28400.0,21.6118,21.6559,21.6045,21.6559,28400.0
2011-06-20 09:50:00,29.48,29.55,29.48,29.55,24600.0,21.6559,21.7073,21.6559,21.7073,24600.0
2011-06-20 09:55:00,29.55,29.57,29.52,29.52,34900.0,21.7073,21.722,21.6853,21.6853,34900.0
2011-06-20 10:00:00,29.52,29.55,29.44,29.44,41200.0,21.6853,21.7073,21.6265,21.6265,41200.0
2011-06-20 10:05:00,29.45,29.52,29.45,29.5,24100.0,21.6339,21.6853,21.6339,21.6706,24100.0
2011-06-20 10:10:00,29.49,29.51,29.46,29.47,12000.0,21.6632,21.6779,21.6412,21.6485,12000.0
2011-06-20 10:15:00,29.48,29.52,29.45,29.5,30600.0,21.6559,21.6853,21.6339,21.6706,30600.0
2011-06-20 10:20:00,29.5,29.51,29.47,29.48,14900.0,21.6706,21.6779,21.6485,21.6559,14900.0
2011-06-20 10:25:00,29.47,29.59,29.46,29.59,33900.0,21.6485,21.7367,21.6412,21.7367,33900.0
2011-06-20 10:30:00,29.6,29.67,29.6,29.66,36800.0,21.744,21.7955,21.744,21.7881,36800.0
2011-06-20 10:35:00,29.66,29.66,29.62,29.64,69900.0,21.7881,21.7881,21.7587,21.7734,69900.0
2011-06-20 10:40:00,29.65,29.71,29.64,29.68,36900.0,21.7808,21.8249,21.7734,21.8028,36900.0
2011-06-20 10:45:00,29.68,29.7,29.67,29.67,16600.0,21.8028,21.8175,21.7955,21.7955,16600.0
2011-06-20 10:50:00,29.67,29.67,29.66,29.67,10800.0,21.7955,21.7955,21.7881,21.7955,10800.0
2011-06-20 10:55:00,29.67,29.69,29.65,29.65,14700.0,21.7955,21.8102,21.7808,21.7808,14700.0
2011-06-20 11:00:00,29.66,29.69,29.66,29.68,30300.0,21.7881,21.8102,21.7881,21.8028,30300.0
2011-06-20 11:05:00,29.69,29.74,29.69,29.71,52500.0,21.8102,21.8469,21.8102,21.8249,52500.0
2011-06-20 11:10:00,29.7,29.75,29.7,29.74,18300.0,21.8175,21.8542,21.8175,21.8469,18300.0
2011-06-20 11:15:00,29.74,29.76,29.73,29.76,39000.0,21.8469,21.8616,21.8395,21.8616,39000.0
2011-06-20 11:20:00,29.75,29.81,29.75,29.81,35500.0,21.8542,21.8983,21.8542,21.8983,35500.0
2011-06-20 11:25:00,29.81,29.83,29.8,29.83,32600.0,21.8983,21.913,21.891,21.913,32600.0
2011-06-20 11:30:00,29.83,29.85,29.8,29.82,33700.0,21.913,21.9277,21.891,21.9057,33700.0
2011-06-20 11:35:00,29.82,29.85,29.82,29.83,19600.0,21.9057,21.9277,21.9057,21.913,19600.0
2011-06-20 11:40:00,29.82,29.86,29.82,29.86,35800.0,21.9057,21.935,21.9057,21.935,35800.0
2011-06-20 11:45:00,29.86,29.88,29.82,29.84,62100.0,21.935,21.9497,21.9057,21.9203,62100.0
2011-06-20 11:50:00,29.85,29.85,29.8,29.8,18800.0,21.9277,21.9277,21.891,21.891,18800.0
2011-06-20 11:55:00,29.81,29.83,29.8,29.83,24500.0,21.8983,21.913,21.891,21.913,24500.0
2011-06-20 12:00:00,29.83,29.83,29.82,29.83,34000.0,21.913,21.913,21.9057,21.913,34000.0
2011-06-20 12:05:00,29.82,29.86,29.82,29.84,38600.0,21.9057,21.935,21.9057,21.9203,38600.0
2011-06-20 12:10:00,29.83,29.85,29.82,29.83,69800.0,21.913,21.9277,21.9057,21.913,69800.0
2011-06-20 12:15:00,29.82,29.85,29.82,29.85,17200.0,21.9057,21.9277,21.9057,21.9277,17200.0
2011-06-20 12:20:00,29.84,29.86,29.83,29.85,19600.0,21.9203,21.935,21.913,21.9277,19600.0
2011-06-20 12:25:00,29.86,29.88,29.85,29.88,20200.0,21.935,21.9497,21.9277,21.9497,20200.0
2011-06-20 12:30:00,29.88,29.91,29.86,29.89,23000.0,21.9497,21.9718,21.935,21.9571,23000.0
2011-06-20 12:35:00,29.89,29.91,29.88,29.89,14600.0,21.9571,21.9718,21.9497,21.9571,14600.0
2011-06-20 12:40:00,29.89,29.91,29.89,29.9,15200.0,21.9571,21.9718,21.9571,21.9644,15200.0
2011-06-20 12:45:00,29.9,29.91,29.9,29.9,13100.0,21.9644,21.9718,21.9644,21.9644,13100.0
2011-06-20 12:50:00,29.9,29.92,29.9,29.9,49900.0,21.9644,21.9791,21.9644,21.9644,49900.0
2011-06-20 12:55:00,29.9,29.91,29.89,29.9,72300.0,21.9644,21.9718,21.9571,21.9644,72300.0
2011-06-20 13:00:00,29.9,29.91,29.9,29.9,19800.0,21.9644,21.9718,21.9644,21.9644,19800.0
2011-06-20 13:05:00,29.9,29.92,29.87,29.91,62000.0,21.9644,21.9791,21.9424,21.9718,62000.0
2011-06-20 13:10:00,29.91,29.92,29.9,29.9,18000.0,21.9718,21.9791,21.9644,21.9644,18000.0
2011-06-20 13:15:00,29.9,29.92,29.9,29.91,32200.0,21.9644,21.9791,21.9644,21.9718,32200.0
2011-06-20 13:20:00,29.91,29.91,29.9,29.9,22200.0,21.9718,21.9718,21.9644,21.9644,22200.0
2011-06-20 13:25:00,29.9,29.91,29.9,29.9,22200.0,21.9644,21.9718,21.9644,21.9644,22200.0
2011-06-20 13:30:00,29.9,29.92,29.89,29.91,37400.0,21.9644,21.9791,21.9571,21.9718,37400.0
2011-06-20 13:35:00,29.91,29.93,29.9,29.9,27000.0,21.9718,21.9865,21.9644,21.9644,27000.0
2011-06-20 13:40:00,29.9,29.92,29.9,29.9,67600.0,21.9644,21.9791,21.9644,21.9644,67600.0
2011-06-20 13:45:00,29.9,29.91,29.88,29.88,108000.0,21.9644,21.9718,21.9497,21.9497,108000.0
2011-06-20 13:50:00,29.89,29.91,29.89,29.89,46900.0,21.9571,21.9718,21.9571,21.9571,46900.0
2011-06-20 13:55:00,29.9,29.9,29.87,29.87,33300.0,21.9644,21.9644,21.9424,21.9424,33300.0
2011-06-20 14:00:00,29.88,29.88,29.86,29.86,50100.0,21.9497,21.9497,21.935,21.935,50100.0
2011-06-20 14:05:00,29.86,29.88,29.85,29.87,25800.0,21.935,21.9497,21.9277,21.9424,25800.0
2011-06-20 14:10:00,29.86,29.87,29.85,29.86,25800.0,21.935,21.9424,21.9277,21.935,25800.0
2011-06-20 14:15:00,29.85,29.89,29.85,29.89,46000.0,21.9277,21.9571,21.9277,21.9571,46000.0
2011-06-20 14:20:00,29.88,29.89,29.85,29.85,48300.0,21.9497,21.9571,21.9277,21.9277,48300.0
2011-06-20 14:25:00,29.86,29.88,29.85,29.87,44900.0,21.935,21.9497,21.9277,21.9424,44900.0
2011-06-20 14:30:00,29.88,29.9,29.87,29.89,51000.0,21.9497,21.9644,21.9424,21.9571,51000.0
2011-06-20 14:35:00,29.9,29.91,29.89,29.89,44200.0,21.9644,21.9718,21.9571,21.9571,44200.0
2011-06-20 14:40:00,29.89,29.9,29.89,29.9,23600.0,21.9571,21.9644,21.9571,21.9644,23600.0
2011-06-20 14:45:00,29.9,29.91,29.88,29.89,56500.0,21.9644,21.9718,21.9497,21.9571,56500.0
2011-06-20 14:50:00,29.89,29.9,29.88,29.88,30100.0,21.9571,21.9644,21.9497,21.9497,30100.0
2011-06-20 14:55:00,29.88,29.89,29.88,29.89,12600.0,21.9497,21.9571,21.9497,21.9571,12600.0
2011-06-20 15:00:00,29.89,29.89,29.88,29.88,24600.0,21.9571,21.9571,21.9497,21.9497,24600.0
2011-06-20 15:05:00,29.88,29.89,29.85,29.85,25900.0,21.9497,21.9571,21.9277,21.9277,25900.0
2011-06-20 15:10:00,29.85,29.86,29.82,29.83,40500.0,21.9277,21.935,21.9057,21.913,40500.0
2011-06-20 15:15:00,29.83,29.85,29.83,29.83,51800.0,21.913,21.9277,21.913,21.913,51800.0
2011-06-20 15:20:00,29.83,29.84,29.81,29.82,46800.0,21.913,21.9203,21.8983,21.9057,46800.0
2011-06-20 15:25:00,29.83,29.83,29.81,29.82,41100.0,21.913,21.913,21.8983,21.9057,41100.0
2011-06-20 15:30:00,29.81,29.86,29.81,29.85,60100.0,21.8983,21.935,21.8983,21.9277,60100.0
2011-06-20 15:35:00,29.86,29.89,29.85,29.88,85900.0,21.935,21.9571,21.9277,21.9497,85900.0
2011-06-20 15:40:00,29.87,29.88,29.84,29.86,96000.0,21.9424,21.9497,21.9203,21.935,96000.0
2011-06-20 15:45:00,29.87,29.91,29.86,29.88,190200.0,21.9424,21.9718,21.935,21.9497,190200.0
2011-06-20 15:50:00,29.88,29.88,29.84,29.85,69800.0,21.9497,21.9497,21.9203,21.9277,69800.0
2011-06-20 15:55:00,29.84,29.87,29.83,29.87,283700.0,21.9203,21.9424,21.913,21.9424,283700.0
2011-06-21 09:30:00,30.0,30.03,29.98,30.01,65600.0,22.0379,22.0599,22.0232,22.0452,65600.0
2011-06-21 09:35:00,30.01,30.02,29.95,29.99,31800.0,22.0452,22.0526,22.0012,22.0305,31800.0
2011-06-21 09:40:00,29.98,30.02,29.94,29.96,37200.0,22.0232,22.0526,21.9938,22.0085,37200.0
2011-06-21 09:45:00,29.95,29.97,29.92,29.96,30700.0,22.0012,22.0158,21.9791,22.0085,30700.0
2011-06-21 09:50:00,29.97,30.04,29.97,30.04,37300.0,22.0158,22.0673,22.0158,22.0673,37300.0
2011-06-21 09:55:00,30.05,30.05,30.01,30.04,32900.0,22.0746,22.0746,22.0452,22.0673,32900.0
2011-06-21 10:00:00,30.05,30.13,30.03,30.05,110000.0,22.0746,22.1334,22.0599,22.0746,110000.0
2011-06-21 10:05:00,30.05,30.08,30.02,30.02,35700.0,22.0746,22.0967,22.0526,22.0526,35700.0
2011-06-21 10:10:00,30.03,30.06,30.0,30.02,105600.0,22.0599,22.082,22.0379,22.0526,105600.0
2011-06-21 10:15:00,30.02,30.06,30.02,30.06,48200.0,22.0526,22.082,22.0526,22.082,48200.0
2011-06-21 10:20:00,30.06,30.15,30.05,30.14,104900.0,22.082,22.1481,22.0746,22.1407,104900.0
2011-06-21 10:25:00,30.14,30.18,30.14,30.16,34300.0,22.1407,22.1701,22.1407,22.1554,34300.0
2011-06-21 10:30:00,30.16,30.18,30.14,30.17,42900.0,22.1554,22.1701,22.1407,22.1628,42900.0
2011-06-21 10:35:00,30.16,30.17,30.12,30.15,40300.0,22.1554,22.1628,22.126,22.1481,40300.0
2011-06-21 10:40:00,30.16,30.24,30.15,30.24,40900.0,22.1554,22.2142,22.1481,22.2142,40900.0
2011-06-21 10:45:00,30.23,30.26,30.22,30.23,34900.0,22.2068,22.2289,22.1995,22.2068,34900.0
2011-06-21 10:50:00,30.23,30.26,30.22,30.26,22100.0,22.2068,22.2289,22.1995,22.2289,22100.0
2011-06-21 10:55:00,30.26,30.28,30.23,30.28,11600.0,22.2289,22.2436,22.2068,22.2436,11600.0
2011-06-21 11:00:00,30.27,30.32,30.25,30.3,66200.0,22.2362,22.273,22.2215,22.2583,66200.0
2011-06-21 11:05:00,30.29,30.36,30.29,30.35,83900.0,22.2509,22.3023,22.2509,22.295,83900.0
2011-06-21 11:10:00,30.35,30.36,30.32,30.33,35300.0,22.295,22.3023,22.273,22.2803,35300.0
2011-06-21 11:15:00,30.32,30.37,30.32,30.34,39900.0,22.273,22.3097,22.273,22.2876,39900.0
2011-06-21 11:20:00,30.35,30.39,30.34,30.36,17500.0,22.295,22.3244,22.2876,22.3023,17500.0
2011-06-21 11:25:00,30.37,30.37,30.33,30.33,27200.0,22.3097,22.3097,22.2803,22.2803,27200.0
2011-06-21 11:30:00,30.33,30.35,30.31,30.34,20700.0,22.2803,22.295,22.2656,22.2876,20700.0
2011-06-21 11:35:00,30.34,30.37,30.31,30.36,26600.0,22.2876,22.3097,22.2656,22.3023,26600.0
2011-06-21 11:40:00,30.36,30.36,30.33,30.33,8500.0,22.3023,22.3023,22.2803,22.2803,8500.0
2011-06-21 11:45:00,30.33,30.36,30.32,30.33,29900.0,22.2803,22.3023,22.273,22.2803,29900.0
2011-06-21 11:50:00,30.32,30.33,30.3,30.3,29200.0,22.273,22.2803,22.2583,22.2583,29200.0
2011-06-21 11:55:00,30.3,30.33,30.3,30.33,20200.0,22.2583,22.2803,22.2583,22.2803,20200.0
2011-06-21 12:00:00,30.33,30.33,30.31,30.31,8400.0,22.2803,22.2803,22.2656,22.2656,8400.0
2011-06-21 12:05:00,30.31,30.34,30.31,30.34,20200.0,22.2656,22.2876,22.2656,22.2876,20200.0
2011-06-21 12:10:00,30.34,30.37,30.34,30.35,22600.0,22.2876,22.3097,22.2876,22.295,22600.0
2011-06-21 12:15:00,30.34,30.35,30.32,30.33,14600.0,22.2876,22.295,22.273,22.2803,14600.0
2011-06-21 12:20:00,30.33,30.36,30.33,30.33,44600.0,22.2803,22.3023,22.2803,22.2803,44600.0
2011-06-21 12:25:00,30.33,30.34,30.31,30.31,22600.0,22.2803,22.2876,22.2656,22.2656,22600.0
2011-06-21 12:30:00,30.32,30.34,30.31,30.32,17800.0,22.273,22.2876,22.2656,22.273,17800.0
2011-06-21 12:35:00,30.31,30.32,30.28,30.29,133400.0,22.2656,22.273,22.2436,22.2509,133400.0
2011-06-21 12:40:00,30.29,30.3,30.29,30.29,5100.0,22.2509,22.2583,22.2509,22.2509,5100.0
2011-06-21 12:45:00,30.3,30.3,30.24,30.25,53900.0,22.2583,22.2583,22.2142,22.2215,53900.0
2011-06-21 12:50:00,30.25,30.26,30.23,30.25,48200.0,22.2215,22.2289,22.2068,22.2215,48200.0
2011-06-21 12:55:00,30.25,30.26,30.24,30.26,11800.0,22.2215,22.2289,22.2142,22.2289,11800.0
2011-06-21 13:00:00,30.25,30.25,30.23,30.24,17200.0,22.2215,22.2215,22.2068,22.2142,17200.0
2011-06-21 13:05:00,30.24,30.25,30.22,30.23,15100.0,22.2142,22.2215,22.1995,22.2068,15100.0
2011-06-21 13:10:00,30.23,30.25,30.2,30.23,35600.0,22.2068,22.2215,22.1848,22.2068,35600.0
2011-06-21 13:15:00,30.23,30.23,30.19,30.19,11400.0,22.2068,22.2068,22.1775,22.1775,11400.0
2011-06-21 13:20:00,30.2,30.23,30.2,30.21,15200.0,22.1848,22.2068,22.1848,22.1921,15200.0
2011-06-21 13:25:00,30.21,30.22,30.19,30.19,14300.0,22.1921,22.1995,22.1775,22.1775,14300.0
2011-06-21 13:30:00,30.19,30.2,30.17,30.17,43800.0,22.1775,22.1848,22.1628,22.1628,43800.0
2011-06-21 13:35:00,30.17,30.19,30.16,30.18,40600.0,22.1628,22.1775,22.1554,22.1701,40600.0
2011-06-21 13:40:00,30.18,30.2,30.18,30.2,17800.0,22.1701,22.1848,22.1701,22.1848,17800.0
2011-06-21 13:45:00,30.2,30.21,30.19,30.2,15300.0,22.1848,22.1921,22.1775,22.1848,15300.0
2011-06-21 13:50:00,30.19,30.21,30.19,30.19,18200.0,22.1775,22.1921,22.1775,22.1775,18200.0
2011-06-21 13:55:00,30.19,30.2,30.19,30.2,5400.0,22.1775,22.1848,22.1775,22.1848,5400.0
2011-06-21 14:00:00,30.2,30.21,30.18,30.18,20100.0,22.1848,22.1921,22.1701,22.1701,20100.0
2011-06-21 14:05:00,30.19,30.21,30.19,30.21,23700.0,22.1775,22.1921,22.1775,22.1921,23700.0
2011-06-21 14:10:00,30.2,30.24,30.2,30.23,48300.0,22.1848,22.2142,22.1848,22.2068,48300.0
2011-06-21 14:15:00,30.24,30.24,30.2,30.21,35500.0,22.2142,22.2142,22.1848,22.1921,35500.0
2011-06-21 14:20:00,30.21,30.23,30.2,30.21,25500.0,22.1921,22.2068,22.1848,22.1921,25500.0
2011-06-21 14:25:00,30.22,30.23,30.21,30.21,16000.0,22.1995,22.2068,22.1921,22.1921,16000.0
2011-06-21 14:30:00,30.21,30.23,30.21,30.22,19800.0,22.1921,22.2068,22.1921,22.1995,19800.0
2011-06-21 14:35:00,30.23,30.27,30.22,30.23,61500.0,22.2068,22.2362,22.1995,22.2068,61500.0
2011-06-21 14:40:00,30.22,30.23,30.22,30.22,18400.0,22.1995,22.2068,22.1995,22.1995,18400.0
2011-06-21 14:45:00,30.23,30.23,30.19,30.22,57300.0,22.2068,22.2068,22.1775,22.1995,57300.0
2011-06-21 14:50:00,30.21,30.21,30.19,30.2,53800.0,22.1921,22.1921,22.1775,22.1848,53800.0
2011-06-21 14:55:00,30.2,30.21,30.2,30.2,26200.0,22.1848,22.1921,22.1848,22.1848,26200.0
2011-06-21 15:00:00,30.2,30.21,30.19,30.21,56200.0,22.1848,22.1921,22.1775,22.1921,56200.0
2011-06-21 15:05:00,30.2,30.21,30.19,30.19,35300.0,22.1848,22.1921,22.1775,22.1775,35300.0
2011-06-21 15:10:00,30.19,30.2,30.16,30.16,96300.0,22.1775,22.1848,22.1554,22.1554,96300.0
2011-06-21 15:15:00,30.16,30.18,30.16,30.18,20300.0,22.1554,22.1701,22.1554,22.1701,20300.0
2011-06-21 15:20:00,30.17,30.18,30.16,30.17,41000.0,22.1628,22.1701,22.1554,22.1628,41000.0
2011-06-21 15:25:00,30.18,30.18,30.12,30.13,36300.0,22.1701,22.1701,22.126,22.1334,36300.0
2011-06-21 15:30:00,30.13,30.14,30.1,30.1,77200.0,22.1334,22.1407,22.1113,22.1113,77200.0
2011-06-21 15:35:00,30.1,30.12,30.1,30.12,36600.0,22.1113,22.126,22.1113,22.126,36600.0
2011-06-21 15:40:00,30.12,30.12,30.06,30.06,64400.0,22.126,22.126,22.082,22.082,64400.0
2011-06-21 15:45:00,30.07,30.14,30.06,30.14,123700.0,22.0893,22.1407,22.082,22.1407,123700.0
2011-06-21 15:50:00,30.13,30.16,30.13,30.14,130000.0,22.1334,22.1554,22.1334,22.1407,130000.0
2011-06-21 15:55:00,30.14,30.14,30.1,30.11,164900.0,22.1407,22.1407,22.1113,22.1187,164900.0
2011-06-22 09:30:00,30.02,30.09,29.98,30.03,69100.0,22.0526,22.104,22.0232,22.0599,69100.0
2011-06-22 09:35:00,30.04,30.09,30.0,30.0,43300.0,22.0673,22.104,22.0379,22.0379,43300.0
2011-06-22 09:40:00,30.01,30.12,30.01,30.05,74500.0,22.0452,22.126,22.0452,22.0746,74500.0
2011-06-22 09:45:00,30.04,30.11,30.01,30.1,30400.0,22.0673,22.1187,22.0452,22.1113,30400.0
2011-06-22 09:50:00,30.1,30.11,30.05,30.09,18400.0,22.1113,22.1187,22.0746,22.104,18400.0
2011-06-22 09:55:00,30.1,30.13,30.09,30.11,11500.0,22.1113,22.1334,22.104,22.1187,11500.0
2011-06-22 10:00:00,30.11,30.2,30.08,30.2,27800.0,22.1187,22.1848,22.0967,22.1848,27800.0
2011-06-22 10:05:00,30.2,30.24,30.16,30.16,32000.0,22.1848,22.2142,22.1554,22.1554,32000.0
2011-06-22 10:10:00,30.15,30.18,30.14,30.15,13200.0,22.1481,22.1701,22.1407,22.1481,13200.0
2011-06-22 10:15:00,30.15,30.15,30.07,30.07,28500.0,22.1481,22.1481,22.0893,22.0893,28500.0
2011-06-22 10:20:00,30.06,30.07,30.02,30.06,30100.0,22.082,22.0893,22.0526,22.082,30100.0
2011-06-22 10:25:00,30.05,30.05,30.01,30.01,11500.0,22.0746,22.0746,22.0452,22.0452,11500.0
2011-06-22 10:30:00,30.02,30.11,30.02,30.1,27700.0,22.0526,22.1187,22.0526,22.1113,27700.0
2011-06-22 10:35:00,30.1,30.12,30.08,30.11,16300.0,22.1113,22.126,22.0967,22.1187,16300.0
2011-06-22 10:40:00,30.11,30.13,30.09,30.09,13900.0,22.1187,22.1334,22.104,22.104,13900.0
2011-06-22 10:45:00,30.09,30.1,30.07,30.1,16700.0,22.104,22.1113,22.0893,22.1113,16700.0
2011-06-22 10:50:00,30.11,30.13,30.1,30.12,11000.0,22.1187,22.1334,22.1113,22.126,11000.0
2011-06-22 10:55:00,30.12,30.21,30.12,30.19,28500.0,22.126,22.1921,22.126,22.1775,28500.0
2011-06-22 11:00:00,30.18,30.19,30.15,30.15,14600.0,22.1701,22.1775,22.1481,22.1481,14600.0
2011-06-22 11:05:00,30.15,30.15,30.09,30.1,31400.0,22.1481,22.1481,22.104,22.1113,31400.0
2011-06-22 11:10:00,30.1,30.13,30.1,30.12,10900.0,22.1113,22.1334,22.1113,22.126,10900.0
2011-06-22 11:15:00,30.13,30.13,30.1,30.1,13300.0,22.1334,22.1334,22.1113,22.1113,13300.0
2011-06-22 11:20:00,30.11,30.11,30.08,30.09,21100.0,22.1187,22.1187,22.0967,22.104,21100.0
2011-06-22 11:25:00,30.08,30.09,30.05,30.07,20300.0,22.0967,22.104,22.0746,22.0893,20300.0
2011-06-22 11:30:00,30.06,30.07,30.04,30.04,15200.0,22.082,22.0893,22.0673,22.0673,15200.0
2011-06-22 11:35:00,30.04,30.08,30.03,30.06,67800.0,22.0673,22.0967,22.0599,22.082,67800.0
2011-06-22 11:40:00,30.06,30.06,30.01,30.03,23800.0,22.082,22.082,22.0452,22.0599,23800.0
2011-06-22 11:45:00,30.02,30.02,30.0,30.02,3600.0,22.0526,22.0526,22.0379,22.0526,3600.0
2011-06-22 11:50:00,30.01,30.03,30.0,30.03,22200.0,22.0452,22.0599,22.0379,22.0599,22200.0
2011-06-22 11:55:00,30.03,30.04,30.03,30.04,9400.0,22.0599,22.0673,22.0599,22.0673,9400.0
2011-06-22 12:00:00,30.04,30.04,30.0,30.01,23900.0,22.0673,22.0673,22.0379,22.0452,23900.0
2011-06-22 12:05:00,30.01,30.03,30.0,30.03,41200.0,22.0452,22.0599,22.0379,22.0599,41200.0
2011-06-22 12:10:00,30.03,30.05,30.03,30.04,10300.0,22.0599,22.0746,22.0599,22.0673,10300.0
2011-06-22 12:15:00,30.04,30.07,30.02,30.03,19300.0,22.0673,22.0893,22.0526,22.0599,19300.0
2011-06-22 12:20:00,30.02,30.04,30.0,30.01,15900.0,22.0526,22.0673,22.0379,22.0452,15900.0
2011-06-22 12:25:00,30.02,30.04,30.0,30.04,27700.0,22.0526,22.0673,22.0379,22.0673,27700.0
2011-06-22 12:30:00,30.03,30.03,29.99,30.0,51600.0,22.0599,22.0599,22.0305,22.0379,51600.0
2011-06-22 12:35:00,30.0,30.01,29.98,30.01,32400.0,22.0379,22.0452,22.0232,22.0452,32400.0
2011-06-22 12:40:00,30.0,30.04,29.98,30.03,22800.0,22.0379,22.0673,22.0232,22.0599,22800.0
2011-06-22 12:45:00,30.02,30.06,30.01,30.05,25100.0,22.0526,22.082,22.0452,22.0746,25100.0
2011-06-22 12:50:00,30.05,30.09,30.05,30.08,24000.0,22.0746,22.104,22.0746,22.0967,24000.0
2011-06-22 12:55:00,30.08,30.1,30.08,30.09,47800.0,22.0967,22.1113,22.0967,22.104,47800.0
2011-06-22 13:00:00,30.09,30.1,30.07,30.09,43500.0,22.104,22.1113,22.0893,22.104,43500.0
2011-06-22 13:05:00,30.09,30.09,30.06,30.09,52100.0,22.104,22.104,22.082,22.104,52100.0
2011-06-22 13:10:00,30.08,30.1,30.06,30.06,37800.0,22.0967,22.1113,22.082,22.082,37800.0
2011-06-22 13:15:00,30.05,30.06,30.04,30.05,15500.0,22.0746,22.082,22.0673,22.0746,15500.0
2011-06-22 13:20:00,30.05,30.07,30.05,30.05,23500.0,22.0746,22.0893,22.0746,22.0746,23500.0
2011-06-22 13:25:00,30.06,30.07,30.05,30.06,17000.0,22.082,22.0893,22.0746,22.082,17000.0
2011-06-22 13:30:00,30.06,30.09,30.04,30.09,40800.0,22.082,22.104,22.0673,22.104,40800.0
2011-06-22 13:35:00,30.09,30.1,30.08,30.09,27700.0,22.104,22.1113,22.0967,22.104,27700.0
2011-06-22 13:40:00,30.09,30.11,30.08,30.11,31300.0,22.104,22.1187,22.0967,22.1187,31300.0
2011-06-22 13:45:00,30.11,30.12,30.1,30.1,33900.0,22.1187,22.126,22.1113,22.1113,33900.0
2011-06-22 13:50:00,30.1,30.11,30.1,30.1,11000.0,22.1113,22.1187,22.1113,22.1113,11000.0
2011-06-22 13:55:00,30.1,30.11,30.1,30.1,11700.0,22.1113,22.1187,22.1113,22.1113,11700.0
2011-06-22 14:00:00,30.1,30.12,30.09,30.1,55200.0,22.1113,22.126,22.104,22.1113,55200.0
2011-06-22 14:05:00,30.1,30.14,30.08,30.14,69100.0,22.1113,22.1407,22.0967,22.1407,69100.0
2011-06-22 14:10:00,30.14,30.14,30.11,30.12,24200.0,22.1407,22.1407,22.1187,22.126,24200.0
2011-06-22 14:15:00,30.12,30.13,30.1,30.1,14400.0,22.126,22.1334,22.1113,22.1113,14400.0
2011-06-22 14:20:00,30.1,30.14,30.1,30.13,46500.0,22.1113,22.1407,22.1113,22.1334,46500.0
2011-06-22 14:25:00,30.13,30.16,30.1,30.1,84600.0,22.1334,22.1554,22.1113,22.1113,84600.0
2011-06-22 14:30:00,30.1,30.11,30.08,30.11,94300.0,22.1113,22.1187,22.0967,22.1187,94300.0
2011-06-22 14:35:00,30.1,30.1,30.09,30.1,59800.0,22.1113,22.1113,22.104,22.1113,59800.0
2011-06-22 14:40:00,30.09,30.1,30.09,30.09,82400.0,22.104,22.1113,22.104,22.104,82400.0
2011-06-22 14:45:00,30.1,30.13,30.09,30.12,46300.0,22.1113,22.1334,22.104,22.126,46300.0
2011-06-22 14:50:00,30.12,30.13,30.08,30.09,60000.0,22.126,22.1334,22.0967,22.104,60000.0
2011-06-22 14:55:00,30.09,30.1,30.08,30.08,90000.0,22.104,22.1113,22.0967,22.0967,90000.0
2011-06-22 15:00:00,30.08,30.11,30.08,30.1,62200.0,22.0967,22.1187,22.0967,22.1113,62200.0
2011-06-22 15:05:00,30.1,30.12,30.08,30.11,50700.0,22.1113,22.126,22.0967,22.1187,50700.0
2011-06-22 15:10:00,30.1,30.11,30.08,30.09,37500.0,22.1113,22.1187,22.0967,22.104,37500.0
2011-06-22 15:15:00,30.08,30.11,30.08,30.11,40900.0,22.0967,22.1187,22.0967,22.1187,40900.0
2011-06-22 15:20:00,30.11,30.12,30.09,30.1,52500.0,22.1187,22.126,22.104,22.1113,52500.0
2011-06-22 15:25:00,30.1,30.1,30.04,30.07,146900.0,22.1113,22.1113,22.0673,22.0893,146900.0
2011-06-22 15:30:00,30.08,30.08,30.04,30.05,108500.0,22.0967,22.0967,22.0673,22.0746,108500.0
2011-06-22 15:35:00,30.04,30.08,30.02,30.03,100100.0,22.0673,22.0967,22.0526,22.0599,100100.0
2011-06-22 15:40:00,30.03,30.04,29.98,29.98,123600.0,22.0599,22.0673,22.0232,22.0232,123600.0
2011-06-22 15:45:00,29.98,30.0,29.96,29.97,280000.0,22.0232,22.0379,22.0085,22.0158,280000.0
2011-06-22 15:50:00,29.97,30.01,29.96,29.97,220400.0,22.0158,22.0452,22.0085,22.0158,220400.0
2011-06-22 15:55:00,29.98,29.98,29.93,29.97,344700.0,22.0232,22.0232,21.9865,22.0158,344700.0
2011-06-23 09:30:00,29.61,29.64,29.5,29.53,106400.0,21.7514,21.7734,21.6706,21.6926,106400.0
2011-06-23 09:35:00,29.53,29.55,29.48,29.49,38600.0,21.6926,21.7073,21.6559,21.6632,38600.0
2011-06-23 09:40:00,29.48,29.54,29.41,29.41,81300.0,21.6559,21.7,21.6045,21.6045,81300.0
2011-06-23 09:45:00,29.41,29.46,29.39,29.4,106400.0,21.6045,21.6412,21.5898,21.5971,106400.0
2011-06-23 09:50:00,29.4,29.47,29.39,29.41,79900.0,21.5971,21.6485,21.5898,21.6045,79900.0
2011-06-23 09:55:00,29.42,29.57,29.41,29.57,68600.0,21.6118,21.722,21.6045,21.722,68600.0
2011-06-23 10:00:00,29.57,29.62,29.54,29.62,149200.0,21.722,21.7587,21.7,21.7587,149200.0
2011-06-23 10:05:00,29.62,29.62,29.57,29.57,60200.0,21.7587,21.7587,21.722,21.722,60200.0
2011-06-23 10:10:00,29.57,29.58,29.57,29.58,87600.0,21.722,21.7294,21.722,21.7294,87600.0
2011-06-23 10:15:00,29.58,29.58,29.52,29.55,76500.0,21.7294,21.7294,21.6853,21.7073,76500.0
2011-06-23 10:20:00,29.54,29.56,29.47,29.49,110400.0,21.7,21.7147,21.6485,21.6632,110400.0
2011-06-23 10:25:00,29.48,29.55,29.45,29.55,58600.0,21.6559,21.7073,21.6339,21.7073,58600.0
2011-06-23 10:30:00,29.55,29.59,29.51,29.54,90000.0,21.7073,21.7367,21.6779,21.7,90000.0
2011-06-23 10:35:00,29.53,29.58,29.5,29.56,77400.0,21.6926,21.7294,21.6706,21.7147,77400.0
2011-06-23 10:40:00,29.55,29.61,29.55,29.57,72400.0,21.7073,21.7514,21.7073,21.722,72400.0
2011-06-23 10:45:00,29.58,29.58,29.52,29.54,101500.0,21.7294,21.7294,21.6853,21.7,101500.0
2011-06-23 10:50:00,29.54,29.6,29.5,29.6,82800.0,21.7,21.744,21.6706,21.744,82800.0
2011-06-23 10:55:00,29.59,29.62,29.56,29.62,42600.0,21.7367,21.7587,21.7147,21.7587,42600.0
2011-06-23 11:00:00,29.62,29.63,29.6,29.6,43700.0,21.7587,21.7661,21.744,21.744,43700.0
2011-06-23 11:05:00,29.6,29.66,29.6,29.65,49800.0,21.744,21.7881,21.744,21.7808,49800.0
2011-06-23 11:10:00,29.66,29.66,29.59,29.59,69800.0,21.7881,21.7881,21.7367,21.7367,69800.0
2011-06-23 11:15:00,29.59,29.63,29.58,29.62,75900.0,21.7367,21.7661,21.7294,21.7587,75900.0
2011-06-23 11:20:00,29.62,29.63,29.59,29.62,74400.0,21.7587,21.7661,21.7367,21.7587,74400.0
2011-06-23 11:25:00,29.62,29.72,29.61,29.7,91100.0,21.7587,21.8322,21.7514,21.8175,91100.0
2011-06-23 11:30:00,29.7,29.78,29.7,29.78,63200.0,21.8175,21.8763,21.8175,21.8763,63200.0
2011-06-23 11:35:00,29.78,29.82,29.77,29.78,82100.0,21.8763,21.9057,21.8689,21.8763,82100.0
2011-06-23 11:40:00,29.77,29.83,29.76,29.83,95800.0,21.8689,21.913,21.8616,21.913,95800.0
2011-06-23 11:45:00,29.83,29.84,29.8,29.8,62100.0,21.913,21.9203,21.891,21.891,62100.0
2011-06-23 11:50:00,29.8,29.82,29.8,29.8,66500.0,21.891,21.9057,21.891,21.891,66500.0
2011-06-23 11:55:00,29.8,29.81,29.78,29.8,55500.0,21.891,21.8983,21.8763,21.891,55500.0
2011-06-23 12:00:00,29.8,29.83,29.79,29.81,45500.0,21.891,21.913,21.8836,21.8983,45500.0
2011-06-23 12:05:00,29.8,29.8,29.74,29.74,48400.0,21.891,21.891,21.8469,21.8469,48400.0
2011-06-23 12:10:00,29.74,29.77,29.74,29.77,73200.0,21.8469,21.8689,21.8469,21.8689,73200.0
2011-06-23 12:15:00,29.76,29.76,29.68,29.69,52600.0,21.8616,21.8616,21.8028,21.8102,52600.0
2011-06-23 12:20:00,29.69,29.71,29.65,29.65,59700.0,21.8102,21.8249,21.7808,21.7808,59700.0
2011-06-23 12:25:00,29.65,29.66,29.61,29.61,243000.0,21.7808,21.7881,21.7514,21.7514,243000.0
2011-06-23 12:30:00,29.61,29.64,29.61,29.63,26400.0,21.7514,21.7734,21.7514,21.7661,26400.0
2011-06-23 12:35:00,29.64,29.66,29.62,29.65,40000.0,21.7734,21.7881,21.7587,21.7808,40000.0
2011-06-23 12:40:00,29.66,29.68,29.64,29.65,89200.0,21.7881,21.8028,21.7734,21.7808,89200.0
2011-06-23 12:45:00,29.64,29.65,29.62,29.63,26700.0,21.7734,21.7808,21.7587,21.7661,26700.0
2011-06-23 12:50:00,29.64,29.66,29.64,29.65,20800.0,21.7734,21.7881,21.7734,21.7808,20800.0
2011-06-23 12:55:00,29.64,29.68,29.64,29.64,37600.0,21.7734,21.8028,21.7734,21.7734,37600.0
2011-06-23 13:00:00,29.65,29.66,29.64,29.66,39500.0,21.7808,21.7881,21.7734,21.7881,39500.0
2011-06-23 13:05:00,29.66,29.69,29.65,29.66,35900.0,21.7881,21.8102,21.7808,21.7881,35900.0
2011-06-23 13:10:00,29.66,29.68,29.65,29.65,71900.0,21.7881,21.8028,21.7808,21.7808,71900.0
2011-06-23 13:15:00,29.65,29.65,29.6,29.6,60100.0,21.7808,21.7808,21.744,21.744,60100.0
2011-06-23 13:20:00,29.6,29.63,29.6,29.61,17900.0,21.744,21.7661,21.744,21.7514,17900.0
2011-06-23 13:25:00,29.61,29.64,29.6,29.63,30200.0,21.7514,21.7734,21.744,21.7661,30200.0
2011-06-23 13:30:00,29.63,29.66,29.61,29.65,86900.0,21.7661,21.7881,21.7514,21.7808,86900.0
2011-06-23 13:35:00,29.65,29.67,29.65,29.66,24700.0,21.7808,21.7955,21.7808,21.7881,24700.0
2011-06-23 13:40:00,29.65,29.66,29.65,29.66,16600.0,21.7808,21.7881,21.7808,21.7881,16600.0
2011-06-23 13:45:00,29.65,29.66,29.62,29.63,27400.0,21.7808,21.7881,21.7587,21.7661,27400.0
2011-06-23 13:50:00,29.62,29.63,29.57,29.6,87800.0,21.7587,21.7661,21.722,21.744,87800.0
2011-06-23 13:55:00,29.6,29.65,29.59,29.65,38000.0,21.744,21.7808,21.7367,21.7808,38000.0
2011-06-23 14:00:00,29.65,29.66,29.54,29.55,40400.0,21.7808,21.7881,21.7,21.7073,40400.0
2011-06-23 14:05:00,29.54,29.58,29.53,29.58,35000.0,21.7,21.7294,21.6926,21.7294,35000.0
2011-06-23 14:10:00,29.58,29.59,29.51,29.52,74000.0,21.7294,21.7367,21.6779,21.6853,74000.0
2011-06-23 14:15:00,29.53,29.53,29.48,29.49,56200.0,21.6926,21.6926,21.6559,21.6632,56200.0
2011-06-23 14:20:00,29.49,29.49,29.47,29.48,40200.0,21.6632,21.6632,21.6485,21.6559,40200.0
2011-06-23 14:25:00,29.49,29.49,29.44,29.45,119800.0,21.6632,21.6632,21.6265,21.6339,119800.0
2011-06-23 14:30:00,29.46,29.53,29.45,29.53,105000.0,21.6412,21.6926,21.6339,21.6926,105000.0
2011-06-23 14:35:00,29.52,29.54,29.44,29.45,81500.0,21.6853,21.7,21.6265,21.6339,81500.0
2011-06-23 14:40:00,29.45,29.45,29.41,29.43,86800.0,21.6339,21.6339,21.6045,21.6192,86800.0
2011-06-23 14:45:00,29.44,29.45,29.4,29.45,54400.0,21.6265,21.6339,21.5971,21.6339,54400.0
2011-06-23 14:50:00,29.44,29.46,29.42,29.42,34700.0,21.6265,21.6412,21.6118,21.6118,34700.0
2011-06-23 14:55:00,29.42,29.71,29.42,29.71,104900.0,21.6118,21.8249,21.6118,21.8249,104900.0
2011-06-23 15:00:00,29.71,29.72,29.59,29.63,141400.0,21.8249,21.8322,21.7367,21.7661,141400.0
2011-06-23 15:05:00,29.63,29.69,29.57,29.66,128300.0,21.7661,21.8102,21.722,21.7881,128300.0
2011-06-23 15:10:00,29.66,29.73,29.63,29.7,72100.0,21.7881,21.8395,21.7661,21.8175,72100.0
2011-06-23 15:15:00,29.7,29.8,29.7,29.72,95000.0,21.8175,21.891,21.8175,21.8322,95000.0
2011-06-23 15:20:00,29.73,29.77,29.7,29.72,104600.0,21.8395,21.8689,21.8175,21.8322,104600.0
2011-06-23 15:25:00,29.71,29.74,29.62,29.62,57900.0,21.8249,21.8469,21.7587,21.7587,57900.0
2011-06-23 15:30:00,29.62,29.63,29.52,29.6,154900.0,21.7587,21.7661,21.6853,21.744,154900.0
2011-06-23 15:35:00,29.59,29.63,29.53,29.57,113800.0,21.7367,21.7661,21.6926,21.722,113800.0
2011-06-23 15:40:00,29.56,29.61,29.54,29.54,207500.0,21.7147,21.7514,21.7,21.7,207500.0
2011-06-23 15:45:00,29.53,29.6,29.49,29.59,337900.0,21.6926,21.744,21.6632,21.7367,337900.0
2011-06-23 15:50:00,29.58,29.64,29.58,29.64,157900.0,21.7294,21.7734,21.7294,21.7734,157900.0
2011-06-23 15:55:00,29.64,29.68,29.63,29.67,223200.0,21.7734,21.8028,21.7661,21.7955,223200.0
2011-06-24 09:30:00,29.69,29.75,29.64,29.67,32400.0,21.8102,21.8542,21.7734,21.7955,32400.0
2011-06-24 09:35:00,29.68,29.68,29.63,29.68,40700.0,21.8028,21.8028,21.7661,21.8028,40700.0
2011-06-24 09:40:00,29.68,29.69,29.63,29.63,11900.0,21.8028,21.8102,21.7661,21.7661,11900.0
2011-06-24 09:45:00,29.63,29.66,29.59,29.64,23300.0,21.7661,21.7881,21.7367,21.7734,23300.0
2011-06-24 09:50:00,29.64,29.64,29.56,29.59,16600.0,21.7734,21.7734,21.7147,21.7367,16600.0
2011-06-24 09:55:00,29.59,29.62,29.56,29.56,15200.0,21.7367,21.7587,21.7147,21.7147,15200.0
2011-06-24 10:00:00,29.56,29.58,29.48,29.51,47100.0,21.7147,21.7294,21.6559,21.6779,47100.0
2011-06-24 10:05:00,29.51,29.53,29.45,29.45,46700.0,21.6779,21.6926,21.6339,21.6339,46700.0
2011-06-24 10:10:00,29.45,29.46,29.39,29.46,59600.0,21.6339,21.6412,21.5898,21.6412,59600.0
2011-06-24 10:15:00,29.45,29.46,29.38,29.42,91200.0,21.6339,21.6412,21.5824,21.6118,91200.0
2011-06-24 10:20:00,29.42,29.44,29.4,29.42,12100.0,21.6118,21.6265,21.5971,21.6118,12100.0
2011-06-24 10:25:00,29.42,29.42,29.35,29.35,35600.0,21.6118,21.6118,21.5604,21.5604,35600.0
2011-06-24 10:30:00,29.36,29.39,29.33,29.37,46500.0,21.5677,21.5898,21.5457,21.5751,46500.0
2011-06-24 10:35:00,29.37,29.4,29.36,29.4,28400.0,21.5751,21.5971,21.5677,21.5971,28400.0
2011-06-24 10:40:00,29.39,29.42,29.35,29.35,90600.0,21.5898,21.6118,21.5604,21.5604,90600.0
2011-06-24 10:45:00,29.35,29.37,29.31,29.32,55200.0,21.5604,21.5751,21.531,21.5384,55200.0
2011-06-24 10:50:00,29.31,29.32,29.28,29.32,33700.0,21.531,21.5384,21.509,21.5384,33700.0
2011-06-24 10:55:00,29.32,29.32,29.27,29.3,75300.0,21.5384,21.5384,21.5016,21.5237,75300.0
2011-06-24 11:00:00,29.31,29.34,29.29,29.32,56300.0,21.531,21.553,21.5163,21.5384,56300.0
2011-06-24 11:05:00,29.33,29.33,29.28,29.31,43500.0,21.5457,21.5457,21.509,21.531,43500.0
2011-06-24 11:10:00,29.32,29.34,29.27,29.33,45500.0,21.5384,21.553,21.5016,21.5457,45500.0
2011-06-24 11:15:00,29.34,29.37,29.29,29.37,47800.0,21.553,21.5751,21.5163,21.5751,47800.0
2011-06-24 11:20:00,29.37,29.38,29.34,29.38,23500.0,21.5751,21.5824,21.553,21.5824,23500.0
2011-06-24 11:25:00,29.38,29.39,29.31,29.36,29300.0,21.5824,21.5898,21.531,21.5677,29300.0
2011-06-24 11:30:00,29.36,29.37,29.35,29.36,28800.0,21.5677,21.5751,21.5604,21.5677,28800.0
2011-06-24 11:35:00,29.37,29.39,29.35,29.38,16200.0,21.5751,21.5898,21.5604,21.5824,16200.0
2011-06-24 11:40:00,29.37,29.41,29.35,29.41,13000.0,21.5751,21.6045,21.5604,21.6045,13000.0
2011-06-24 11:45:00,29.42,29.44,29.41,29.43,14100.0,21.6118,21.6265,21.6045,21.6192,14100.0
2011-06-24 11:50:00,29.43,29.43,29.41,29.41,25300.0,21.6192,21.6192,21.6045,21.6045,25300.0
2011-06-24 11:55:00,29.4,29.43,29.38,29.43,17900.0,21.5971,21.6192,21.5824,21.6192,17900.0
2011-06-24 12:00:00,29.43,29.45,29.38,29.42,68400.0,21.6192,21.6339,21.5824,21.6118,68400.0
2011-06-24 12:05:00,29.43,29.44,29.38,29.4,21000.0,21.6192,21.6265,21.5824,21.5971,21000.0
2011-06-24 12:10:00,29.39,29.42,29.39,29.42,10700.0,21.5898,21.6118,21.5898,21.6118,10700.0
2011-06-24 12:15:00,29.42,29.45,29.42,29.44,12300.0,21.6118,21.6339,21.6118,21.6265,12300.0
2011-06-24 12:20:00,29.45,29.46,29.43,29.45,12900.0,21.6339,21.6412,21.6192,21.6339,12900.0
2011-06-24 12:25:00,29.45,29.45,29.41,29.44,12500.0,21.6339,21.6339,21.6045,21.6265,12500.0
2011-06-24 12:30:00,29.44,29.45,29.42,29.45,17100.0,21.6265,21.6339,21.6118,21.6339,17100.0
2011-06-24 12:35:00,29.45,29.45,29.42,29.43,10300.0,21.6339,21.6339,21.6118,21.6192,10300.0
2011-06-24 12:40:00,29.43,29.46,29.43,29.45,15100.0,21.6192,21.6412,21.6192,21.6339,15100.0
2011-06-24 12:45:00,29.45,29.45,29.37,29.37,27600.0,21.6339,21.6339,21.5751,21.5751,27600.0
2011-06-24 12:50:00,29.37,29.39,29.34,29.39,29300.0,21.5751,21.5898,21.553,21.5898,29300.0
2011-06-24 12:55:00,29.39,29.4,29.37,29.4,17600.0,21.5898,21.5971,21.5751,21.5971,17600.0
2011-06-24 13:00:00,29.4,29.41,29.34,29.38,32800.0,21.5971,21.6045,21.553,21.5824,32800.0
2011-06-24 13:05:00,29.37,29.38,29.34,29.38,25500.0,21.5751,21.5824,21.553,21.5824,25500.0
2011-06-24 13:10:00,29.38,29.4,29.34,29.37,20700.0,21.5824,21.5971,21.553,21.5751,20700.0
2011-06-24 13:15:00,29.38,29.42,29.37,29.42,18900.0,21.5824,21.6118,21.5751,21.6118,18900.0
2011-06-24 13:20:00,29.42,29.44,29.4,29.43,11800.0,21.6118,21.6265,21.5971,21.6192,11800.0
2011-06-24 13:25:00,29.44,29.47,29.44,29.47,18800.0,21.6265,21.6485,21.6265,21.6485,18800.0
2011-06-24 13:30:00,29.47,29.48,29.44,29.45,12900.0,21.6485,21.6559,21.6265,21.6339,12900.0
2011-06-24 13:35:00,29.44,29.5,29.43,29.48,25300.0,21.6265,21.6706,21.6192,21.6559,25300.0
2011-06-24 13:40:00,29.49,29.51,29.46,29.51,22500.0,21.6632,21.6779,21.6412,21.6779,22500.0
2011-06-24 13:45:00,29.5,29.52,29.49,29.51,15400.0,21.6706,21.6853,21.6632,21.6779,15400.0
2011-06-24 13:50:00,29.51,29.54,29.51,29.51,20600.0,21.6779,21.7,21.6779,21.6779,20600.0
2011-06-24 13:55:00,29.52,29.52,29.5,29.52,21500.0,21.6853,21.6853,21.6706,21.6853,21500.0
2011-06-24 14:00:00,29.51,29.53,29.45,29.45,20800.0,21.6779,21.6926,21.6339,21.6339,20800.0
2011-06-24 14:05:00,29.44,29.45,29.41,29.44,27300.0,21.6265,21.6339,21.6045,21.6265,27300.0
2011-06-24 14:10:00,29.44,29.46,29.42,29.43,31400.0,21.6265,21.6412,21.6118,21.6192,31400.0
2011-06-24 14:15:00,29.43,29.47,29.43,29.47,15300.0,21.6192,21.6485,21.6192,21.6485,15300.0
2011-06-24 14:20:00,29.46,29.47,29.44,29.47,20300.0,21.6412,21.6485,21.6265,21.6485,20300.0
2011-06-24 14:25:00,29.47,29.51,29.45,29.5,23200.0,21.6485,21.6779,21.6339,21.6706,23200.0
2011-06-24 14:30:00,29.49,29.49,29.46,29.46,20400.0,21.6632,21.6632,21.6412,21.6412,20400.0
2011-06-24 14:35:00,29.47,29.47,29.43,29.44,29400.0,21.6485,21.6485,21.6192,21.6265,29400.0
2011-06-24 14:40:00,29.43,29.47,29.43,29.46,28800.0,21.6192,21.6485,21.6192,21.6412,28800.0
2011-06-24 14:45:00,29.46,29.51,29.46,29.48,26000.0,21.6412,21.6779,21.6412,21.6559,26000.0
2011-06-24 14:50:00,29.49,29.52,29.47,29.51,14400.0,21.6632,21.6853,21.6485,21.6779,14400.0
2011-06-24 14:55:00,29.52,29.52,29.44,29.46,28800.0,21.6853,21.6853,21.6265,21.6412,28800.0
2011-06-24 15:00:00,29.46,29.46,29.44,29.45,24800.0,21.6412,21.6412,21.6265,21.6339,24800.0
2011-06-24 15:05:00,29.45,29.46,29.43,29.45,53300.0,21.6339,21.6412,21.6192,21.6339,53300.0
2011-06-24 15:10:00,29.46,29.48,29.45,29.48,38700.0,21.6412,21.6559,21.6339,21.6559,38700.0
2011-06-24 15:15:00,29.48,29.5,29.46,29.49,43700.0,21.6559,21.6706,21.6412,21.6632,43700.0
2011-06-24 15:20:00,29.49,29.49,29.46,29.48,57500.0,21.6632,21.6632,21.6412,21.6559,57500.0
2011-06-24 15:25:00,29.48,29.5,29.44,29.48,69800.0,21.6559,21.6706,21.6265,21.6559,69800.0
2011-06-24 15:30:00,29.49,29.53,29.48,29.53,48300.0,21.6632,21.6926,21.6559,21.6926,48300.0
2011-06-24 15:35:00,29.52,29.53,29.48,29.5,51500.0,21.6853,21.6926,21.6559,21.6706,51500.0
2011-06-24 15:40:00,29.5,29.51,29.45,29.48,60500.0,21.6706,21.6779,21.6339,21.6559,60500.0
2011-06-24 15:45:00,29.47,29.48,29.4,29.43,170600.0,21.6485,21.6559,21.5971,21.6192,170600.0
2011-06-24 15:50:00,29.44,29.45,29.39,29.43,107800.0,21.6265,21.6339,21.5898,21.6192,107800.0
2011-06-24 15:55:00,29.43,29.47,29.42,29.44,157100.0,21.6192,21.6485,21.6118,21.6265,157100.0
2011-06-27 09:30:00,29.39,29.47,29.32,29.42,38800.0,21.5898,21.6485,21.5384,21.6118,38800.0
2011-06-27 09:35:00,29.43,29.51,29.41,29.49,26800.0,21.6192,21.6779,21.6045,21.6632,26800.0
2011-06-27 09:40:00,29.5,29.66,29.49,29.59,54200.0,21.6706,21.7881,21.6632,21.7367,54200.0
2011-06-27 09:45:00,29.6,29.66,29.56,29.64,62700.0,21.744,21.7881,21.7147,21.7734,62700.0
2011-06-27 09:50:00,29.64,29.68,29.61,29.62,45000.0,21.7734,21.8028,21.7514,21.7587,45000.0
2011-06-27 09:55:00,29.63,29.65,29.6,29.61,28000.0,21.7661,21.7808,21.744,21.7514,28000.0
2011-06-27 10:00:00,29.62,29.63,29.56,29.6,56800.0,21.7587,21.7661,21.7147,21.744,56800.0
2011-06-27 10:05:00,29.62,29.65,29.59,29.64,33700.0,21.7587,21.7808,21.7367,21.7734,33700.0
2011-06-27 10:10:00,29.63,29.69,29.63,29.68,15100.0,21.7661,21.8102,21.7661,21.8028,15100.0
2011-06-27 10:15:00,29.68,29.74,29.67,29.74,46300.0,21.8028,21.8469,21.7955,21.8469,46300.0
2011-06-27 10:20:00,29.74,29.77,29.71,29.76,46600.0,21.8469,21.8689,21.8249,21.8616,46600.0
2011-06-27 10:25:00,29.76,29.78,29.75,29.76,11400.0,21.8616,21.8763,21.8542,21.8616,11400.0
2011-06-27 10:30:00,29.76,29.78,29.7,29.71,15500.0,21.8616,21.8763,21.8175,21.8249,15500.0
2011-06-27 10:35:00,29.7,29.71,29.68,29.7,16100.0,21.8175,21.8249,21.8028,21.8175,16100.0
2011-06-27 10:40:00,29.68,29.71,29.66,29.71,15600.0,21.8028,21.8249,21.7881,21.8249,15600.0
2011-06-27 10:45:00,29.71,29.75,29.71,29.74,9500.0,21.8249,21.8542,21.8249,21.8469,9500.0
2011-06-27 10:50:00,29.75,29.77,29.71,29.73,14400.0,21.8542,21.8689,21.8249,21.8395,14400.0
2011-06-27 10:55:00,29.74,29.8,29.73,29.8,32300.0,21.8469,21.891,21.8395,21.891,32300.0
2011-06-27 11:00:00,29.8,29.81,29.75,29.78,20800.0,21.891,21.8983,21.8542,21.8763,20800.0
2011-06-27 11:05:00,29.78,29.78,29.73,29.75,22400.0,21.8763,21.8763,21.8395,21.8542,22400.0
2011-06-27 11:10:00,29.74,29.76,29.72,29.75,8400.0,21.8469,21.8616,21.8322,21.8542,8400.0
2011-06-27 11:15:00,29.75,29.75,29.68,29.68,16800.0,21.8542,21.8542,21.8028,21.8028,16800.0
2011-06-27 11:20:00,29.68,29.71,29.68,29.69,14700.0,21.8028,21.8249,21.8028,21.8102,14700.0
2011-06-27 11:25:00,29.69,29.71,29.68,29.69,13100.0,21.8102,21.8249,21.8028,21.8102,13100.0
2011-06-27 11:30:00,29.69,29.7,29.66,29.68,16600.0,21.8102,21.8175,21.7881,21.8028,16600.0
2011-06-27 11:35:00,29.68,29.69,29.66,29.68,12800.0,21.8028,21.8102,21.7881,21.8028,12800.0
2011-06-27 11:40:00,29.68,29.68,29.65,29.67,11700.0,21.8028,21.8028,21.7808,21.7955,11700.0
2011-06-27 11:45:00,29.67,29.67,29.65,29.66,42800.0,21.7955,21.7955,21.7808,21.7881,42800.0
2011-06-27 11:50:00,29.66,29.68,29.65,29.65,33400.0,21.7881,21.8028,21.7808,21.7808,33400.0
2011-06-27 11:55:00,29.66,29.69,29.65,29.68,16200.0,21.7881,21.8102,21.7808,21.8028,16200.0
2011-06-27 12:00:00,29.69,29.69,29.63,29.65,31300.0,21.8102,21.8102,21.7661,21.7808,31300.0
2011-06-27 12:05:00,29.65,29.68,29.62,29.67,27700.0,21.7808,21.8028,21.7587,21.7955,27700.0
2011-06-27 12:10:00,29.66,29.68,29.66,29.66,9900.0,21.7881,21.8028,21.7881,21.7881,9900.0
2011-06-27 12:15:00,29.67,29.67,29.62,29.64,15300.0,21.7955,21.7955,21.7587,21.7734,15300.0
2011-06-27 12:20:00,29.63,29.65,29.63,29.63,14300.0,21.7661,21.7808,21.7661,21.7661,14300.0
2011-06-27 12:25:00,29.64,29.65,29.64,29.65,8300.0,21.7734,21.7808,21.7734,21.7808,8300.0
2011-06-27 12:30:00,29.64,29.66,29.63,29.64,7000.0,21.7734,21.7881,21.7661,21.7734,7000.0
2011-06-27 12:35:00,29.65,29.65,29.64,29.65,10400.0,21.7808,21.7808,21.7734,21.7808,10400.0
2011-06-27 12:40:00,29.64,29.66,29.64,29.66,9000.0,21.7734,21.7881,21.7734,21.7881,9000.0
2011-06-27 12:45:00,29.66,29.66,29.62,29.64,27100.0,21.7881,21.7881,21.7587,21.7734,27100.0
2011-06-27 12:50:00,29.65,29.67,29.64,29.67,12600.0,21.7808,21.7955,21.7734,21.7955,12600.0
2011-06-27 12:55:00,29.66,29.67,29.63,29.63,13700.0,21.7881,21.7955,21.7661,21.7661,13700.0
2011-06-27 13:00:00,29.63,29.64,29.62,29.64,10600.0,21.7661,21.7734,21.7587,21.7734,10600.0
2011-06-27 13:05:00,29.64,29.66,29.64,29.66,14700.0,21.7734,21.7881,21.7734,21.7881,14700.0
2011-06-27 13:10:00,29.64,29.68,29.64,29.68,11200.0,21.7734,21.8028,21.7734,21.8028,11200.0
2011-06-27 13:15:00,29.68,29.69,29.65,29.68,16500.0,21.8028,21.8102,21.7808,21.8028,16500.0
2011-06-27 13:20:00,29.67,29.67,29.61,29.63,21800.0,21.7955,21.7955,21.7514,21.7661,21800.0
2011-06-27 13:25:00,29.64,29.64,29.59,29.59,9900.0,21.7734,21.7734,21.7367,21.7367,9900.0
2011-06-27 13:30:00,29.6,29.62,29.57,29.61,33500.0,21.744,21.7587,21.722,21.7514,33500.0
2011-06-27 13:35:00,29.62,29.62,29.6,29.6,10100.0,21.7587,21.7587,21.744,21.744,10100.0
2011-06-27 13:40:00,29.6,29.6,29.58,29.6,13400.0,21.744,21.744,21.7294,21.744,13400.0
2011-06-27 13:45:00,29.61,29.62,29.6,29.61,15700.0,21.7514,21.7587,21.744,21.7514,15700.0
2011-06-27 13:50:00,29.61,29.66,29.61,29.64,16300.0,21.7514,21.7881,21.7514,21.7734,16300.0
2011-06-27 13:55:00,29.64,29.64,29.62,29.64,11300.0,21.7734,21.7734,21.7587,21.7734,11300.0
2011-06-27 14:00:00,29.64,29.72,29.64,29.71,35800.0,21.7734,21.8322,21.7734,21.8249,35800.0
2011-06-27 14:05:00,29.7,29.76,29.7,29.76,42900.0,21.8175,21.8616,21.8175,21.8616,42900.0
2011-06-27 14:10:00,29.76,29.78,29.75,29.76,30600.0,21.8616,21.8763,21.8542,21.8616,30600.0
2011-06-27 14:15:00,29.75,29.77,29.73,29.75,23900.0,21.8542,21.8689,21.8395,21.8542,23900.0
2011-06-27 14:20:00,29.75,29.77,29.73,29.73,30200.0,21.8542,21.8689,21.8395,21.8395,30200.0
2011-06-27 14:25:00,29.74,29.74,29.7,29.7,27500.0,21.8469,21.8469,21.8175,21.8175,27500.0
2011-06-27 14:30:00,29.71,29.76,29.71,29.73,31100.0,21.8249,21.8616,21.8249,21.8395,31100.0
2011-06-27 14:35:00,29.74,29.76,29.74,29.75,23000.0,21.8469,21.8616,21.8469,21.8542,23000.0
2011-06-27 14:40:00,29.76,29.77,29.72,29.73,13300.0,21.8616,21.8689,21.8322,21.8395,13300.0
2011-06-27 14:45:00,29.74,29.74,29.68,29.69,57100.0,21.8469,21.8469,21.8028,21.8102,57100.0
2011-06-27 14:50:00,29.69,29.72,29.69,29.7,20800.0,21.8102,21.8322,21.8102,21.8175,20800.0
2011-06-27 14:55:00,29.71,29.71,29.68,29.69,17200.0,21.8249,21.8249,21.8028,21.8102,17200.0
2011-06-27 15:00:00,29.69,29.71,29.69,29.7,21500.0,21.8102,21.8249,21.8102,21.8175,21500.0
2011-06-27 15:05:00,29.7,29.7,29.69,29.69,27500.0,21.8175,21.8175,21.8102,21.8102,27500.0
2011-06-27 15:10:00,29.69,29.7,29.67,29.7,51300.0,21.8102,21.8175,21.7955,21.8175,51300.0
2011-06-27 15:15:00,29.7,29.71,29.68,29.7,24800.0,21.8175,21.8249,21.8028,21.8175,24800.0
2011-06-27 15:20:00,29.7,29.71,29.68,29.69,57800.0,21.8175,21.8249,21.8028,21.8102,57800.0
2011-06-27 15:25:00,29.69,29.71,29.68,29.69,33200.0,21.8102,21.8249,21.8028,21.8102,33200.0
2011-06-27 15:30:00,29.69,29.71,29.66,29.66,49100.0,21.8102,21.8249,21.7881,21.7881,49100.0
2011-06-27 15:35:00,29.66,29.68,29.65,29.66,36600.0,21.7881,21.8028,21.7808,21.7881,36600.0
2011-06-27 15:40:00,29.65,29.68,29.61,29.68,78800.0,21.7808,21.8028,21.7514,21.8028,78800.0
2011-06-27 15:45:00,29.67,29.68,29.63,29.67,106100.0,21.7955,21.8028,21.7661,21.7955,106100.0
2011-06-27 15:50:00,29.66,29.67,29.65,29.66,39400.0,21.7881,21.7955,21.7808,21.7881,39400.0
2011-06-27 15:55:00,29.65,29.66,29.61,29.62,126900.0,21.7808,21.7881,21.7514,21.7587,126900.0
2011-06-28 09:30:00,29.77,29.8,29.69,29.76,50900.0,21.8689,21.891,21.8102,21.8616,50900.0
2011-06-28 09:35:00,29.75,29.83,29.7,29.82,66100.0,21.8542,21.913,21.8175,21.9057,66100.0
2011-06-28 09:40:00,29.83,29.88,29.8,29.85,92400.0,21.913,21.9497,21.891,21.9277,92400.0
2011-06-28 09:45:00,29.84,29.88,29.78,29.8,74200.0,21.9203,21.9497,21.8763,21.891,74200.0
2011-06-28 09:50:00,29.8,29.83,29.79,29.81,34200.0,21.891,21.913,21.8836,21.8983,34200.0
2011-06-28 09:55:00,29.82,29.84,29.8,29.83,30200.0,21.9057,21.9203,21.891,21.913,30200.0
2011-06-28 10:00:00,29.84,29.84,29.79,29.82,16800.0,21.9203,21.9203,21.8836,21.9057,16800.0
2011-06-28 10:05:00,29.82,29.83,29.76,29.78,34400.0,21.9057,21.913,21.8616,21.8763,34400.0
2011-06-28 10:10:00,29.79,29.83,29.76,29.8,50600.0,21.8836,21.913,21.8616,21.891,50600.0
2011-06-28 10:15:00,29.81,29.82,29.75,29.8,323700.0,21.8983,21.9057,21.8542,21.891,323700.0
2011-06-28 10:20:00,29.8,29.81,29.76,29.78,61900.0,21.891,21.8983,21.8616,21.8763,61900.0
2011-06-28 10:25:00,29.79,29.84,29.78,29.83,54300.0,21.8836,21.9203,21.8763,21.913,54300.0
2011-06-28 10:30:00,29.82,29.88,29.82,29.84,30900.0,21.9057,21.9497,21.9057,21.9203,30900.0
2011-06-28 10:35:00,29.84,29.89,29.82,29.85,88100.0,21.9203,21.9571,21.9057,21.9277,88100.0
2011-06-28 10:40:00,29.85,29.85,29.83,29.83,25700.0,21.9277,21.9277,21.913,21.913,25700.0
2011-06-28 10:45:00,29.83,29.84,29.78,29.78,32400.0,21.913,21.9203,21.8763,21.8763,32400.0
2011-06-28 10:50:00,29.78,29.78,29.73,29.74,33900.0,21.8763,21.8763,21.8395,21.8469,33900.0
2011-06-28 10:55:00,29.74,29.75,29.71,29.71,43600.0,21.8469,21.8542,21.8249,21.8249,43600.0
2011-06-28 11:00:00,29.72,29.76,29.67,29.71,108600.0,21.8322,21.8616,21.7955,21.8249,108600.0
2011-06-28 11:05:00,29.7,29.7,29.64,29.66,47800.0,21.8175,21.8175,21.7734,21.7881,47800.0
2011-06-28 11:10:00,29.65,29.67,29.63,29.67,37800.0,21.7808,21.7955,21.7661,21.7955,37800.0
2011-06-28 11:15:00,29.67,29.68,29.62,29.63,49800.0,21.7955,21.8028,21.7587,21.7661,49800.0
2011-06-28 11:20:00,29.62,29.63,29.62,29.63,14700.0,21.7587,21.7661,21.7587,21.7661,14700.0
2011-06-28 11:25:00,29.63,29.66,29.6,29.6,31500.0,21.7661,21.7881,21.744,21.744,31500.0
2011-06-28 11:30:00,29.61,29.63,29.6,29.61,32000.0,21.7514,21.7661,21.744,21.7514,32000.0
2011-06-28 11:35:00,29.62,29.67,29.61,29.62,59600.0,21.7587,21.7955,21.7514,21.7587,59600.0
2011-06-28 11:40:00,29.61,29.63,29.6,29.62,16500.0,21.7514,21.7661,21.744,21.7587,16500.0
2011-06-28 11:45:00,29.61,29.66,29.61,29.63,36900.0,21.7514,21.7881,21.7514,21.7661,36900.0
2011-06-28 11:50:00,29.62,29.69,29.59,29.6,121100.0,21.7587,21.8102,21.7367,21.744,121100.0
2011-06-28 11:55:00,29.61,29.61,29.56,29.57,102900.0,21.7514,21.7514,21.7147,21.722,102900.0
2011-06-28 12:00:00,29.57,29.58,29.53,29.56,58300.0,21.722,21.7294,21.6926,21.7147,58300.0
2011-06-28 12:05:00,29.55,29.57,29.49,29.51,168600.0,21.7073,21.722,21.6632,21.6779,168600.0
2011-06-28 12:10:00,29.5,29.59,29.5,29.59,126900.0,21.6706,21.7367,21.6706,21.7367,126900.0
2011-06-28 12:15:00,29.59,29.6,29.57,29.59,56000.0,21.7367,21.744,21.722,21.7367,56000.0
2011-06-28 12:20:00,29.6,29.6,29.57,29.57,35500.0,21.744,21.744,21.722,21.722,35500.0
2011-06-28 12:25:00,29.57,29.58,29.55,29.55,19200.0,21.722,21.7294,21.7073,21.7073,19200.0
2011-06-28 12:30:00,29.56,29.57,29.55,29.55,14300.0,21.7147,21.722,21.7073,21.7073,14300.0
2011-06-28 12:35:00,29.57,29.61,29.55,29.61,13600.0,21.722,21.7514,21.7073,21.7514,13600.0
2011-06-28 12:40:00,29.6,29.62,29.56,29.59,57100.0,21.744,21.7587,21.7147,21.7367,57100.0
2011-06-28 12:45:00,29.59,29.6,29.57,29.57,14900.0,21.7367,21.744,21.722,21.722,14900.0
2011-06-28 12:50:00,29.57,29.59,29.57,29.59,8100.0,21.722,21.7367,21.722,21.7367,8100.0
2011-06-28 12:55:00,29.59,29.65,29.58,29.63,54000.0,21.7367,21.7808,21.7294,21.7661,54000.0
2011-06-28 13:00:00,29.62,29.65,29.62,29.62,59900.0,21.7587,21.7808,21.7587,21.7587,59900.0
2011-06-28 13:05:00,29.63,29.66,29.61,29.61,53500.0,21.7661,21.7881,21.7514,21.7514,53500.0
2011-06-28 13:10:00,29.6,29.61,29.6,29.61,8500.0,21.744,21.7514,21.744,21.7514,8500.0
2011-06-28 13:15:00,29.61,29.67,29.6,29.67,33600.0,21.7514,21.7955,21.744,21.7955,33600.0
2011-06-28 13:20:00,29.66,29.66,29.63,29.64,30000.0,21.7881,21.7881,21.7661,21.7734,30000.0
2011-06-28 13:25:00,29.63,29.66,29.63,29.66,28400.0,21.7661,21.7881,21.7661,21.7881,28400.0
2011-06-28 13:30:00,29.65,29.65,29.63,29.64,14900.0,21.7808,21.7808,21.7661,21.7734,14900.0
2011-06-28 13:35:00,29.65,29.65,29.63,29.65,20900.0,21.7808,21.7808,21.7661,21.7808,20900.0
2011-06-28 13:40:00,29.65,29.67,29.64,29.66,25500.0,21.7808,21.7955,21.7734,21.7881,25500.0
2011-06-28 13:45:00,29.66,29.68,29.65,29.68,20900.0,21.7881,21.8028,21.7808,21.8028,20900.0
2011-06-28 13:50:00,29.68,29.68,29.65,29.68,20700.0,21.8028,21.8028,21.7808,21.8028,20700.0
2011-06-28 13:55:00,29.67,29.68,29.64,29.65,45000.0,21.7955,21.8028,21.7734,21.7808,45000.0
2011-06-28 14:00:00,29.64,29.66,29.64,29.66,33200.0,21.7734,21.7881,21.7734,21.7881,33200.0
2011-06-28 14:05:00,29.65,29.66,29.6,29.61,43500.0,21.7808,21.7881,21.744,21.7514,43500.0
2011-06-28 14:10:00,29.62,29.65,29.62,29.63,25500.0,21.7587,21.7808,21.7587,21.7661,25500.0
2011-06-28 14:15:00,29.63,29.64,29.61,29.61,29600.0,21.7661,21.7734,21.7514,21.7514,29600.0
2011-06-28 14:20:00,29.61,29.65,29.59,29.59,24500.0,21.7514,21.7808,21.7367,21.7367,24500.0
2011-06-28 14:25:00,29.59,29.63,29.59,29.63,30000.0,21.7367,21.7661,21.7367,21.7661,30000.0
2011-06-28 14:30:00,29.62,29.63,29.57,29.57,49500.0,21.7587,21.7661,21.722,21.722,49500.0
2011-06-28 14:35:00,29.58,29.61,29.57,29.6,33300.0,21.7294,21.7514,21.722,21.744,33300.0
2011-06-28 14:40:00,29.61,29.62,29.59,29.59,26100.0,21.7514,21.7587,21.7367,21.7367,26100.0
2011-06-28 14:45:00,29.59,29.62,29.59,29.61,18500.0,21.7367,21.7587,21.7367,21.7514,18500.0
2011-06-28 14:50:00,29.61,29.63,29.59,29.63,24600.0,21.7514,21.7661,21.7367,21.7661,24600.0
2011-06-28 14:55:00,29.63,29.63,29.59,29.63,41200.0,21.7661,21.7661,21.7367,21.7661,41200.0
2011-06-28 15:00:00,29.62,29.62,29.6,29.61,18700.0,21.7587,21.7587,21.744,21.7514,18700.0
2011-06-28 15:05:00,29.6,29.61,29.6,29.61,21600.0,21.744,21.7514,21.744,21.7514,21600.0
2011-06-28 15:10:00,29.6,29.61,29.58,29.6,25200.0,21.744,21.7514,21.7294,21.744,25200.0
2011-06-28 15:15:00,29.6,29.6,29.57,29.58,43700.0,21.744,21.744,21.722,21.7294,43700.0
2011-06-28 15:20:00,29.58,29.61,29.58,29.6,50400.0,21.7294,21.7514,21.7294,21.744,50400.0
2011-06-28 15:25:00,29.6,29.61,29.59,29.6,31100.0,21.744,21.7514,21.7367,21.744,31100.0
2011-06-28 15:30:00,29.6,29.61,29.58,29.58,37900.0,21.744,21.7514,21.7294,21.7294,37900.0
2011-06-28 15:35:00,29.58,29.64,29.58,29.64,70000.0,21.7294,21.7734,21.7294,21.7734,70000.0
2011-06-28 15:40:00,29.64,29.64,29.61,29.62,67200.0,21.7734,21.7734,21.7514,21.7587,67200.0
2011-06-28 15:45:00,29.62,29.67,29.62,29.65,102800.0,21.7587,21.7955,21.7587,21.7808,102800.0
2011-06-28 15:50:00,29.66,29.66,29.64,29.65,42200.0,21.7881,21.7881,21.7734,21.7808,42200.0
2011-06-28 15:55:00,29.64,29.69,29.64,29.69,201400.0,21.7734,21.8102,21.7734,21.8102,201400.0
2011-06-29 09:30:00,29.86,30.1,29.86,30.08,111400.0,21.935,22.1113,21.935,22.0967,111400.0
2011-06-29 09:35:00,30.08,30.11,30.01,30.04,51800.0,22.0967,22.1187,22.0452,22.0673,51800.0
2011-06-29 09:40:00,30.04,30.14,30.03,30.04,30800.0,22.0673,22.1407,22.0599,22.0673,30800.0
2011-06-29 09:45:00,30.03,30.07,29.97,30.02,81100.0,22.0599,22.0893,22.0158,22.0526,81100.0
2011-06-29 09:50:00,30.01,30.06,30.0,30.02,67000.0,22.0452,22.082,22.0379,22.0526,67000.0
2011-06-29 09:55:00,30.03,30.08,29.99,30.06,18100.0,22.0599,22.0967,22.0305,22.082,18100.0
2011-06-29 10:00:00,30.06,30.1,30.01,30.06,77800.0,22.082,22.1113,22.0452,22.082,77800.0
2011-06-29 10:05:00,30.06,30.08,29.99,29.99,120300.0,22.082,22.0967,22.0305,22.0305,120300.0
2011-06-29 10:10:00,30.0,30.05,29.98,30.03,99000.0,22.0379,22.0746,22.0232,22.0599,99000.0
2011-06-29 10:15:00,30.02,30.03,29.97,29.98,33600.0,22.0526,22.0599,22.0158,22.0232,33600.0
2011-06-29 10:20:00,29.98,30.01,29.94,29.94,18900.0,22.0232,22.0452,21.9938,21.9938,18900.0
2011-06-29 10:25:00,29.93,29.94,29.89,29.9,18200.0,21.9865,21.9938,21.9571,21.9644,18200.0
2011-06-29 10:30:00,29.9,29.94,29.9,29.94,45700.0,21.9644,21.9938,21.9644,21.9938,45700.0
2011-06-29 10:35:00,29.93,29.97,29.93,29.96,69200.0,21.9865,22.0158,21.9865,22.0085,69200.0
2011-06-29 10:40:00,29.96,29.98,29.96,29.98,18200.0,22.0085,22.0232,22.0085,22.0232,18200.0
2011-06-29 10:45:00,29.98,30.06,29.96,30.04,66600.0,22.0232,22.082,22.0085,22.0673,66600.0
2011-06-29 10:50:00,30.03,30.14,30.02,30.14,97000.0,22.0599,22.1407,22.0526,22.1407,97000.0
2011-06-29 10:55:00,30.14,30.24,30.14,30.21,98300.0,22.1407,22.2142,22.1407,22.1921,98300.0
2011-06-29 11:00:00,30.2,30.26,30.18,30.23,78800.0,22.1848,22.2289,22.1701,22.2068,78800.0
2011-06-29 11:05:00,30.22,30.25,30.21,30.22,33100.0,22.1995,22.2215,22.1921,22.1995,33100.0
2011-06-29 11:10:00,30.22,30.25,30.21,30.23,24100.0,22.1995,22.2215,22.1921,22.2068,24100.0
2011-06-29 11:15:00,30.23,30.28,30.23,30.27,20000.0,22.2068,22.2436,22.2068,22.2362,20000.0
2011-06-29 11:20:00,30.27,30.29,30.27,30.29,48000.0,22.2362,22.2509,22.2362,22.2509,48000.0
2011-06-29 11:25:00,30.28,30.32,30.26,30.27,91700.0,22.2436,22.273,22.2289,22.2362,91700.0
2011-06-29 11:30:00,30.27,30.28,30.25,30.26,19700.0,22.2362,22.2436,22.2215,22.2289,19700.0
2011-06-29 11:35:00,30.26,30.26,30.25,30.26,22300.0,22.2289,22.2289,22.2215,22.2289,22300.0
2011-06-29 11:40:00,30.26,30.29,30.24,30.26,78000.0,22.2289,22.2509,22.2142,22.2289,78000.0
2011-06-29 11:45:00,30.26,30.28,30.25,30.26,14300.0,22.2289,22.2436,22.2215,22.2289,14300.0
2011-06-29 11:50:00,30.27,30.3,30.26,30.29,71800.0,22.2362,22.2583,22.2289,22.2509,71800.0
2011-06-29 11:55:00,30.29,30.31,30.28,30.29,33000.0,22.2509,22.2656,22.2436,22.2509,33000.0
2011-06-29 12:00:00,30.29,30.3,30.28,30.3,23200.0,22.2509,22.2583,22.2436,22.2583,23200.0
2011-06-29 12:05:00,30.3,30.34,30.29,30.33,103500.0,22.2583,22.2876,22.2509,22.2803,103500.0
2011-06-29 12:10:00,30.33,30.35,30.32,30.35,35300.0,22.2803,22.295,22.273,22.295,35300.0
2011-06-29 12:15:00,30.35,30.36,30.34,30.35,84900.0,22.295,22.3023,22.2876,22.295,84900.0
2011-06-29 12:20:00,30.34,30.37,30.34,30.36,20800.0,22.2876,22.3097,22.2876,22.3023,20800.0
2011-06-29 12:25:00,30.37,30.38,30.35,30.36,11900.0,22.3097,22.317,22.295,22.3023,11900.0
2011-06-29 12:30:00,30.35,30.35,30.34,30.35,7300.0,22.295,22.295,22.2876,22.295,7300.0
2011-06-29 12:35:00,30.35,30.36,30.33,30.34,8600.0,22.295,22.3023,22.2803,22.2876,8600.0
2011-06-29 12:40:00,30.33,30.36,30.33,30.34,5800.0,22.2803,22.3023,22.2803,22.2876,5800.0
2011-06-29 12:45:00,30.33,30.35,30.33,30.35,16400.0,22.2803,22.295,22.2803,22.295,16400.0
2011-06-29 12:50:00,30.35,30.37,30.34,30.34,8900.0,22.295,22.3097,22.2876,22.2876,8900.0
2011-06-29 12:55:00,30.35,30.38,30.33,30.33,11000.0,22.295,22.317,22.2803,22.2803,11000.0
2011-06-29 13:00:00,30.33,30.35,30.32,30.33,17700.0,22.2803,22.295,22.273,22.2803,17700.0
2011-06-29 13:05:00,30.33,30.36,30.33,30.36,11500.0,22.2803,22.3023,22.2803,22.3023,11500.0
2011-06-29 13:10:00,30.36,30.39,30.34,30.35,26900.0,22.3023,22.3244,22.2876,22.295,26900.0
2011-06-29 13:15:00,30.36,30.36,30.35,30.35,4100.0,22.3023,22.3023,22.295,22.295,4100.0
2011-06-29 13:20:00,30.35,30.36,30.32,30.32,35100.0,22.295,22.3023,22.273,22.273,35100.0
2011-06-29 13:25:00,30.32,30.32,30.27,30.28,27700.0,22.273,22.273,22.2362,22.2436,27700.0
2011-06-29 13:30:00,30.27,30.28,30.24,30.25,104900.0,22.2362,22.2436,22.2142,22.2215,104900.0
2011-06-29 13:35:00,30.26,30.31,30.25,30.31,96600.0,22.2289,22.2656,22.2215,22.2656,96600.0
2011-06-29 13:40:00,30.31,30.32,30.3,30.3,90700.0,22.2656,22.273,22.2583,22.2583,90700.0
2011-06-29 13:45:00,30.3,30.31,30.29,30.3,24000.0,22.2583,22.2656,22.2509,22.2583,24000.0
2011-06-29 13:50:00,30.3,30.31,30.29,30.31,47900.0,22.2583,22.2656,22.2509,22.2656,47900.0
2011-06-29 13:55:00,30.3,30.31,30.29,30.29,71700.0,22.2583,22.2656,22.2509,22.2509,71700.0
2011-06-29 14:00:00,30.29,30.33,30.29,30.32,41400.0,22.2509,22.2803,22.2509,22.273,41400.0
2011-06-29 14:05:00,30.32,30.32,30.29,30.29,65500.0,22.273,22.273,22.2509,22.2509,65500.0
2011-06-29 14:10:00,30.29,30.29,30.24,30.25,98500.0,22.2509,22.2509,22.2142,22.2215,98500.0
2011-06-29 14:15:00,30.25,30.29,30.25,30.26,73100.0,22.2215,22.2509,22.2215,22.2289,73100.0
2011-06-29 14:20:00,30.27,30.3,30.25,30.25,50500.0,22.2362,22.2583,22.2215,22.2215,50500.0
2011-06-29 14:25:00,30.25,30.27,30.22,30.27,33300.0,22.2215,22.2362,22.1995,22.2362,33300.0
2011-06-29 14:30:00,30.28,30.29,30.26,30.29,23200.0,22.2436,22.2509,22.2289,22.2509,23200.0
2011-06-29 14:35:00,30.29,30.31,30.29,30.3,77200.0,22.2509,22.2656,22.2509,22.2583,77200.0
2011-06-29 14:40:00,30.31,30.31,30.25,30.26,66700.0,22.2656,22.2656,22.2215,22.2289,66700.0
2011-06-29 14:45:00,30.26,30.27,30.22,30.22,96700.0,22.2289,22.2362,22.1995,22.1995,96700.0
2011-06-29 14:50:00,30.22,30.3,30.22,30.29,38700.0,22.1995,22.2583,22.1995,22.2509,38700.0
2011-06-29 14:55:00,30.29,30.34,30.28,30.33,25100.0,22.2509,22.2876,22.2436,22.2803,25100.0
2011-06-29 15:00:00,30.32,30.38,30.32,30.34,38600.0,22.273,22.317,22.273,22.2876,38600.0
2011-06-29 15:05:00,30.34,30.35,30.33,30.33,15600.0,22.2876,22.295,22.2803,22.2803,15600.0
2011-06-29 15:10:00,30.34,30.37,30.32,30.35,91400.0,22.2876,22.3097,22.273,22.295,91400.0
2011-06-29 15:15:00,30.34,30.38,30.32,30.36,67700.0,22.2876,22.317,22.273,22.3023,67700.0
2011-06-29 15:20:00,30.35,30.37,30.33,30.35,43600.0,22.295,22.3097,22.2803,22.295,43600.0
2011-06-29 15:25:00,30.36,30.39,30.35,30.38,64200.0,22.3023,22.3244,22.295,22.317,64200.0
2011-06-29 15:30:00,30.37,30.38,30.36,30.36,48700.0,22.3097,22.317,22.3023,22.3023,48700.0
2011-06-29 15:35:00,30.36,30.38,30.35,30.38,44000.0,22.3023,22.317,22.295,22.317,44000.0
2011-06-29 15:40:00,30.38,30.42,30.37,30.41,70800.0,22.317,22.3464,22.3097,22.3391,70800.0
2011-06-29 15:45:00,30.4,30.43,30.39,30.41,181800.0,22.3317,22.3538,22.3244,22.3391,181800.0
2011-06-29 15:50:00,30.41,30.47,30.41,30.46,405000.0,22.3391,22.3831,22.3391,22.3758,405000.0
2011-06-29 15:55:00,30.46,30.46,30.39,30.46,556600.0,22.3758,22.3758,22.3244,22.3758,556600.0
2011-06-30 09:30:00,30.46,30.58,30.21,30.22,106100.0,22.3758,22.4639,22.1921,22.1995,106100.0
2011-06-30 09:35:00,30.22,30.24,30.11,30.11,93500.0,22.1995,22.2142,22.1187,22.1187,93500.0
2011-06-30 09:40:00,30.11,30.27,30.1,30.25,70500.0,22.1187,22.2362,22.1113,22.2215,70500.0
2011-06-30 09:45:00,30.25,30.44,30.25,30.35,78800.0,22.2215,22.3611,22.2215,22.295,78800.0
2011-06-30 09:50:00,30.35,30.35,30.3,30.32,18400.0,22.295,22.295,22.2583,22.273,18400.0
2011-06-30 09:55:00,30.32,30.35,30.28,30.31,20700.0,22.273,22.295,22.2436,22.2656,20700.0
2011-06-30 10:00:00,30.31,30.36,30.31,30.35,26800.0,22.2656,22.3023,22.2656,22.295,26800.0
2011-06-30 10:05:00,30.35,30.36,30.32,30.33,23500.0,22.295,22.3023,22.273,22.2803,23500.0
2011-06-30 10:10:00,30.33,30.34,30.29,30.32,35100.0,22.2803,22.2876,22.2509,22.273,35100.0
2011-06-30 10:15:00,30.32,30.34,30.3,30.34,34100.0,22.273,22.2876,22.2583,22.2876,34100.0
2011-06-30 10:20:00,30.34,30.44,30.34,30.44,32400.0,22.2876,22.3611,22.2876,22.3611,32400.0
2011-06-30 10:25:00,30.44,30.44,30.41,30.42,20800.0,22.3611,22.3611,22.3391,22.3464,20800.0
2011-06-30 10:30:00,30.43,30.46,30.43,30.46,22600.0,22.3538,22.3758,22.3538,22.3758,22600.0
2011-06-30 10:35:00,30.46,30.49,30.45,30.46,23800.0,22.3758,22.3978,22.3685,22.3758,23800.0
2011-06-30 10:40:00,30.45,30.47,30.45,30.46,8700.0,22.3685,22.3831,22.3685,22.3758,8700.0
2011-06-30 10:45:00,30.46,30.5,30.45,30.5,34900.0,22.3758,22.4052,22.3685,22.4052,34900.0
2011-06-30 10:50:00,30.5,30.54,30.49,30.54,21100.0,22.4052,22.4346,22.3978,22.4346,21100.0
2011-06-30 10:55:00,30.54,30.54,30.53,30.54,8500.0,22.4346,22.4346,22.4272,22.4346,8500.0
2011-06-30 11:00:00,30.53,30.59,30.52,30.59,81000.0,22.4272,22.4713,22.4199,22.4713,81000.0
2011-06-30 11:05:00,30.59,30.61,30.57,30.6,30800.0,22.4713,22.486,22.4566,22.4786,30800.0
2011-06-30 11:10:00,30.6,30.62,30.6,30.61,22500.0,22.4786,22.4933,22.4786,22.486,22500.0
2011-06-30 11:15:00,30.6,30.61,30.55,30.55,43800.0,22.4786,22.486,22.4419,22.4419,43800.0
2011-06-30 11:20:00,30.56,30.58,30.54,30.56,29500.0,22.4493,22.4639,22.4346,22.4493,29500.0
2011-06-30 11:25:00,30.55,30.57,30.53,30.57,44100.0,22.4419,22.4566,22.4272,22.4566,44100.0
2011-06-30 11:30:00,30.57,30.6,30.56,30.57,32800.0,22.4566,22.4786,22.4493,22.4566,32800.0
2011-06-30 11:35:00,30.58,30.61,30.57,30.61,26700.0,22.4639,22.486,22.4566,22.486,26700.0
2011-06-30 11:40:00,30.6,30.61,30.57,30.59,27000.0,22.4786,22.486,22.4566,22.4713,27000.0
2011-06-30 11:45:00,30.6,30.6,30.55,30.55,21200.0,22.4786,22.4786,22.4419,22.4419,21200.0
2011-06-30 11:50:00,30.55,30.56,30.54,30.55,7800.0,22.4419,22.4493,22.4346,22.4419,7800.0
2011-06-30 11:55:00,30.54,30.57,30.54,30.56,18400.0,22.4346,22.4566,22.4346,22.4493,18400.0
2011-06-30 12:00:00,30.55,30.58,30.55,30.57,26400.0,22.4419,22.4639,22.4419,22.4566,26400.0
2011-06-30 12:05:00,30.56,30.63,30.55,30.62,54300.0,22.4493,22.5007,22.4419,22.4933,54300.0
2011-06-30 12:10:00,30.61,30.61,30.55,30.55,36900.0,22.486,22.486,22.4419,22.4419,36900.0
2011-06-30 12:15:00,30.55,30.57,30.55,30.57,34400.0,22.4419,22.4566,22.4419,22.4566,34400.0
2011-06-30 12:20:00,30.57,30.6,30.56,30.59,18300.0,22.4566,22.4786,22.4493,22.4713,18300.0
2011-06-30 12:25:00,30.59,30.6,30.59,30.59,18400.0,22.4713,22.4786,22.4713,22.4713,18400.0
2011-06-30 12:30:00,30.6,30.6,30.58,30.6,27500.0,22.4786,22.4786,22.4639,22.4786,27500.0
2011-06-30 12:35:00,30.6,30.6,30.56,30.58,23500.0,22.4786,22.4786,22.4493,22.4639,23500.0
2011-06-30 12:40:00,30.58,30.6,30.58,30.58,11500.0,22.4639,22.4786,22.4639,22.4639,11500.0
2011-06-30 12:45:00,30.58,30.61,30.58,30.61,19400.0,22.4639,22.486,22.4639,22.486,19400.0
2011-06-30 12:50:00,30.61,30.62,30.6,30.61,13900.0,22.486,22.4933,22.4786,22.486,13900.0
2011-06-30 12:55:00,30.6,30.61,30.6,30.61,9500.0,22.4786,22.486,22.4786,22.486,9500.0
2011-06-30 13:00:00,30.61,30.65,30.61,30.65,27500.0,22.486,22.5154,22.486,22.5154,27500.0
2011-06-30 13:05:00,30.65,30.66,30.64,30.65,22400.0,22.5154,22.5227,22.508,22.5154,22400.0
2011-06-30 13:10:00,30.64,30.65,30.6,30.6,13900.0,22.508,22.5154,22.4786,22.4786,13900.0
2011-06-30 13:15:00,30.6,30.6,30.58,30.58,15500.0,22.4786,22.4786,22.4639,22.4639,15500.0
2011-06-30 13:20:00,30.59,30.6,30.58,30.59,37000.0,22.4713,22.4786,22.4639,22.4713,37000.0
2011-06-30 13:25:00,30.6,30.6,30.56,30.6,42000.0,22.4786,22.4786,22.4493,22.4786,42000.0
2011-06-30 13:30:00,30.59,30.6,30.58,30.58,11500.0,22.4713,22.4786,22.4639,22.4639,11500.0
2011-06-30 13:35:00,30.57,30.58,30.56,30.56,8200.0,22.4566,22.4639,22.4493,22.4493,8200.0
2011-06-30 13:40:00,30.57,30.57,30.55,30.56,15400.0,22.4566,22.4566,22.4419,22.4493,15400.0
2011-06-30 13:45:00,30.56,30.57,30.56,30.56,12900.0,22.4493,22.4566,22.4493,22.4493,12900.0
2011-06-30 13:50:00,30.57,30.57,30.56,30.56,5200.0,22.4566,22.4566,22.4493,22.4493,5200.0
2011-06-30 13:55:00,30.57,30.57,30.56,30.56,15600.0,22.4566,22.4566,22.4493,22.4493,15600.0
2011-06-30 14:00:00,30.57,30.57,30.56,30.56,12900.0,22.4566,22.4566,22.4493,22.4493,12900.0
2011-06-30 14:05:00,30.57,30.57,30.56,30.57,5400.0,22.4566,22.4566,22.4493,22.4566,5400.0
2011-06-30 14:10:00,30.57,30.57,30.56,30.56,11100.0,22.4566,22.4566,22.4493,22.4493,11100.0
2011-06-30 14:15:00,30.56,30.57,30.56,30.57,23200.0,22.4493,22.4566,22.4493,22.4566,23200.0
2011-06-30 14:20:00,30.56,30.57,30.55,30.56,21900.0,22.4493,22.4566,22.4419,22.4493,21900.0
2011-06-30 14:25:00,30.56,30.57,30.55,30.55,21900.0,22.4493,22.4566,22.4419,22.4419,21900.0
2011-06-30 14:30:00,30.56,30.59,30.55,30.59,24800.0,22.4493,22.4713,22.4419,22.4713,24800.0
2011-06-30 14:35:00,30.59,30.6,30.58,30.6,13500.0,22.4713,22.4786,22.4639,22.4786,13500.0
2011-06-30 14:40:00,30.6,30.6,30.58,30.59,32700.0,22.4786,22.4786,22.4639,22.4713,32700.0
2011-06-30 14:45:00,30.6,30.6,30.55,30.55,47100.0,22.4786,22.4786,22.4419,22.4419,47100.0
2011-06-30 14:50:00,30.55,30.57,30.54,30.57,68500.0,22.4419,22.4566,22.4346,22.4566,68500.0
2011-06-30 14:55:00,30.56,30.61,30.56,30.57,29400.0,22.4493,22.486,22.4493,22.4566,29400.0
2011-06-30 15:00:00,30.57,30.57,30.54,30.54,28300.0,22.4566,22.4566,22.4346,22.4346,28300.0
2011-06-30 15:05:00,30.55,30.55,30.54,30.55,27000.0,22.4419,22.4419,22.4346,22.4419,27000.0
2011-06-30 15:10:00,30.54,30.55,30.54,30.54,25800.0,22.4346,22.4419,22.4346,22.4346,25800.0
2011-06-30 15:15:00,30.54,30.57,30.54,30.56,47200.0,22.4346,22.4566,22.4346,22.4493,47200.0
2011-06-30 15:20:00,30.55,30.56,30.54,30.55,31400.0,22.4419,22.4493,22.4346,22.4419,31400.0
2011-06-30 15:25:00,30.56,30.57,30.53,30.54,51700.0,22.4493,22.4566,22.4272,22.4346,51700.0
2011-06-30 15:30:00,30.54,30.55,30.52,30.54,163400.0,22.4346,22.4419,22.4199,22.4346,163400.0
2011-06-30 15:35:00,30.54,30.55,30.52,30.52,90900.0,22.4346,22.4419,22.4199,22.4199,90900.0
2011-06-30 15:40:00,30.53,30.56,30.52,30.54,83000.0,22.4272,22.4493,22.4199,22.4346,83000.0
2011-06-30 15:45:00,30.55,30.58,30.51,30.55,206800.0,22.4419,22.4639,22.4125,22.4419,206800.0
2011-06-30 15:50:00,30.55,30.56,30.54,30.55,123900.0,22.4419,22.4493,22.4346,22.4419,123900.0
2011-06-30 15:55:00,30.55,30.56,30.53,30.53,260800.0,22.4419,22.4493,22.4272,22.4272,260800.0
2011-07-01 09:30:00,30.66,30.67,30.55,30.63,91600.0,22.5227,22.5301,22.4419,22.5007,91600.0
2011-07-01 09:35:00,30.63,30.67,30.61,30.61,31500.0,22.5007,22.5301,22.486,22.486,31500.0
2011-07-01 09:40:00,30.62,30.65,30.61,30.65,15500.0,22.4933,22.5154,22.486,22.5154,15500.0
2011-07-01 09:45:00,30.64,30.7,30.64,30.7,28600.0,22.508,22.5521,22.508,22.5521,28600.0
2011-07-01 09:50:00,30.69,30.76,30.69,30.74,40300.0,22.5448,22.5962,22.5448,22.5815,40300.0
2011-07-01 09:55:00,30.74,30.75,30.7,30.72,10300.0,22.5815,22.5888,22.5521,22.5668,10300.0
2011-07-01 10:00:00,30.73,30.9,30.73,30.86,102100.0,22.5741,22.699,22.5741,22.6696,102100.0
2011-07-01 10:05:00,30.85,30.86,30.78,30.8,22800.0,22.6623,22.6696,22.6109,22.6256,22800.0
2011-07-01 10:10:00,30.81,30.86,30.81,30.82,31100.0,22.6329,22.6696,22.6329,22.6403,31100.0
2011-07-01 10:15:00,30.82,30.84,30.77,30.77,13700.0,22.6403,22.6549,22.6035,22.6035,13700.0
2011-07-01 10:20:00,30.77,30.87,30.76,30.85,24300.0,22.6035,22.677,22.5962,22.6623,24300.0
2011-07-01 10:25:00,30.86,30.9,30.85,30.85,34000.0,22.6696,22.699,22.6623,22.6623,34000.0
2011-07-01 10:30:00,30.85,30.9,30.85,30.9,16200.0,22.6623,22.699,22.6623,22.699,16200.0
2011-07-01 10:35:00,30.91,30.92,30.86,30.88,72300.0,22.7064,22.7137,22.6696,22.6843,72300.0
2011-07-01 10:40:00,30.88,30.91,30.86,30.89,36100.0,22.6843,22.7064,22.6696,22.6917,36100.0
2011-07-01 10:45:00,30.88,30.9,30.87,30.9,19200.0,22.6843,22.699,22.677,22.699,19200.0
2011-07-01 10:50:00,30.9,30.91,30.89,30.9,20400.0,22.699,22.7064,22.6917,22.699,20400.0
2011-07-01 10:55:00,30.9,30.9,30.82,30.82,27400.0,22.699,22.699,22.6403,22.6403,27400.0
2011-07-01 11:00:00,30.82,30.86,30.82,30.85,18900.0,22.6403,22.6696,22.6403,22.6623,18900.0
2011-07-01 11:05:00,30.86,30.88,30.85,30.87,11000.0,22.6696,22.6843,22.6623,22.677,11000.0
2011-07-01 11:10:00,30.88,30.88,30.83,30.83,30400.0,22.6843,22.6843,22.6476,22.6476,30400.0
2011-07-01 11:15:00,30.83,30.83,30.81,30.81,16300.0,22.6476,22.6476,22.6329,22.6329,16300.0
2011-07-01 11:20:00,30.82,30.84,30.8,30.83,22900.0,22.6403,22.6549,22.6256,22.6476,22900.0
2011-07-01 11:25:00,30.84,30.84,30.81,30.81,31800.0,22.6549,22.6549,22.6329,22.6329,31800.0
2011-07-01 11:30:00,30.81,30.82,30.8,30.82,21600.0,22.6329,22.6403,22.6256,22.6403,21600.0
2011-07-01 11:35:00,30.82,30.83,30.77,30.77,17300.0,22.6403,22.6476,22.6035,22.6035,17300.0
2011-07-01 11:40:00,30.77,30.77,30.76,30.77,17700.0,22.6035,22.6035,22.5962,22.6035,17700.0
2011-07-01 11:45:00,30.77,30.77,30.75,30.75,29900.0,22.6035,22.6035,22.5888,22.5888,29900.0
2011-07-01 11:50:00,30.75,30.76,30.75,30.75,8400.0,22.5888,22.5962,22.5888,22.5888,8400.0
2011-07-01 11:55:00,30.76,30.77,30.75,30.75,27100.0,22.5962,22.6035,22.5888,22.5888,27100.0
2011-07-01 12:00:00,30.76,30.76,30.73,30.76,31700.0,22.5962,22.5962,22.5741,22.5962,31700.0
2011-07-01 12:05:00,30.76,30.78,30.76,30.77,16000.0,22.5962,22.6109,22.5962,22.6035,16000.0
2011-07-01 12:10:00,30.77,30.79,30.76,30.78,16700.0,22.6035,22.6182,22.5962,22.6109,16700.0
2011-07-01 12:15:00,30.78,30.78,30.76,30.77,8500.0,22.6109,22.6109,22.5962,22.6035,8500.0
2011-07-01 12:20:00,30.76,30.79,30.76,30.77,18300.0,22.5962,22.6182,22.5962,22.6035,18300.0
2011-07-01 12:25:00,30.78,30.81,30.78,30.79,15400.0,22.6109,22.6329,22.6109,22.6182,15400.0
2011-07-01 12:30:00,30.79,30.8,30.77,30.77,15500.0,22.6182,22.6256,22.6035,22.6035,15500.0
2011-07-01 12:35:00,30.77,30.77,30.76,30.77,18500.0,22.6035,22.6035,22.5962,22.6035,18500.0
2011-07-01 12:40:00,30.77,30.79,30.76,30.78,13100.0,22.6035,22.6182,22.5962,22.6109,13100.0
2011-07-01 12:45:00,30.78,30.79,30.77,30.77,8300.0,22.6109,22.6182,22.6035,22.6035,8300.0
2011-07-01 12:50:00,30.77,30.78,30.75,30.78,16500.0,22.6035,22.6109,22.5888,22.6109,16500.0
2011-07-01 12:55:00,30.78,30.79,30.77,30.79,17400.0,22.6109,22.6182,22.6035,22.6182,17400.0
2011-07-01 13:00:00,30.78,30.82,30.78,30.82,40600.0,22.6109,22.6403,22.6109,22.6403,40600.0
2011-07-01 13:05:00,30.82,30.85,30.8,30.82,90000.0,22.6403,22.6623,22.6256,22.6403,90000.0
2011-07-01 13:10:00,30.83,30.84,30.82,30.82,14500.0,22.6476,22.6549,22.6403,22.6403,14500.0
2011-07-01 13:15:00,30.82,30.83,30.79,30.79,13300.0,22.6403,22.6476,22.6182,22.6182,13300.0
2011-07-01 13:20:00,30.8,30.82,30.8,30.82,3400.0,22.6256,22.6403,22.6256,22.6403,3400.0
2011-07-01 13:25:00,30.81,30.83,30.8,30.83,10700.0,22.6329,22.6476,22.6256,22.6476,10700.0
2011-07-01 13:30:00,30.83,30.84,30.81,30.84,6000.0,22.6476,22.6549,22.6329,22.6549,6000.0
2011-07-01 13:35:00,30.84,30.88,30.84,30.86,12900.0,22.6549,22.6843,22.6549,22.6696,12900.0
2011-07-01 13:40:00,30.87,30.87,30.83,30.84,19200.0,22.677,22.677,22.6476,22.6549,19200.0
2011-07-01 13:45:00,30.84,30.86,30.81,30.82,46300.0,22.6549,22.6696,22.6329,22.6403,46300.0
2011-07-01 13:50:00,30.82,30.84,30.82,30.83,21000.0,22.6403,22.6549,22.6403,22.6476,21000.0
2011-07-01 13:55:00,30.84,30.84,30.81,30.81,12400.0,22.6549,22.6549,22.6329,22.6329,12400.0
2011-07-01 14:00:00,30.81,30.83,30.8,30.82,15100.0,22.6329,22.6476,22.6256,22.6403,15100.0
2011-07-01 14:05:00,30.81,30.83,30.81,30.83,9100.0,22.6329,22.6476,22.6329,22.6476,9100.0
2011-07-01 14:10:00,30.83,30.84,30.8,30.8,23500.0,22.6476,22.6549,22.6256,22.6256,23500.0
2011-07-01 14:15:00,30.8,30.81,30.79,30.8,11300.0,22.6256,22.6329,22.6182,22.6256,11300.0
2011-07-01 14:20:00,30.79,30.81,30.79,30.8,13500.0,22.6182,22.6329,22.6182,22.6256,13500.0
2011-07-01 14:25:00,30.8,30.81,30.79,30.81,19000.0,22.6256,22.6329,22.6182,22.6329,19000.0
2011-07-01 14:30:00,30.81,30.82,30.8,30.81,21000.0,22.6329,22.6403,22.6256,22.6329,21000.0
2011-07-01 14:35:00,30.82,30.84,30.82,30.82,20900.0,22.6403,22.6549,22.6403,22.6403,20900.0
2011-07-01 14:40:00,30.83,30.85,30.82,30.83,15800.0,22.6476,22.6623,22.6403,22.6476,15800.0
2011-07-01 14:45:00,30.84,30.87,30.83,30.84,30500.0,22.6549,22.677,22.6476,22.6549,30500.0
2011-07-01 14:50:00,30.85,30.86,30.84,30.84,25500.0,22.6623,22.6696,22.6549,22.6549,25500.0
2011-07-01 14:55:00,30.84,30.88,30.84,30.87,26900.0,22.6549,22.6843,22.6549,22.677,26900.0
2011-07-01 15:00:00,30.87,30.89,30.87,30.87,40300.0,22.677,22.6917,22.677,22.677,40300.0
2011-07-01 15:05:00,30.87,30.9,30.86,30.86,26900.0,22.677,22.699,22.6696,22.6696,26900.0
2011-07-01 15:10:00,30.86,30.88,30.85,30.86,26300.0,22.6696,22.6843,22.6623,22.6696,26300.0
2011-07-01 15:15:00,30.86,30.86,30.84,30.86,14000.0,22.6696,22.6696,22.6549,22.6696,14000.0
2011-07-01 15:20:00,30.86,30.86,30.82,30.82,25100.0,22.6696,22.6696,22.6403,22.6403,25100.0
2011-07-01 15:25:00,30.82,30.85,30.81,30.84,65600.0,22.6403,22.6623,22.6329,22.6549,65600.0
2011-07-01 15:30:00,30.83,30.84,30.81,30.84,40700.0,22.6476,22.6549,22.6329,22.6549,40700.0
2011-07-01 15:35:00,30.84,30.87,30.83,30.87,34600.0,22.6549,22.677,22.6476,22.677,34600.0
2011-07-01 15:40:00,30.87,30.9,30.85,30.89,104500.0,22.677,22.699,22.6623,22.6917,104500.0
2011-07-01 15:45:00,30.89,30.93,30.89,30.93,98700.0,22.6917,22.7211,22.6917,22.7211,98700.0
2011-07-01 15:50:00,30.92,30.93,30.87,30.89,89300.0,22.7137,22.7211,22.677,22.6917,89300.0
2011-07-01 15:55:00,30.88,30.91,30.87,30.89,146600.0,22.6843,22.7064,22.677,22.6917,146600.0
2011-07-05 09:30:00,30.87,30.98,30.56,30.58,81200.0,22.677,22.7578,22.4493,22.4639,81200.0
2011-07-05 09:35:00,30.6,30.66,30.53,30.56,20400.0,22.4786,22.5227,22.4272,22.4493,20400.0
2011-07-05 09:40:00,30.57,30.59,30.52,30.56,20700.0,22.4566,22.4713,22.4199,22.4493,20700.0
2011-07-05 09:45:00,30.57,30.65,30.56,30.61,22200.0,22.4566,22.5154,22.4493,22.486,22200.0
2011-07-05 09:50:00,30.61,30.61,30.58,30.59,15000.0,22.486,22.486,22.4639,22.4713,15000.0
2011-07-05 09:55:00,30.59,30.59,30.56,30.58,64200.0,22.4713,22.4713,22.4493,22.4639,64200.0
2011-07-05 10:00:00,30.58,30.63,30.56,30.62,31300.0,22.4639,22.5007,22.4493,22.4933,31300.0
2011-07-05 10:05:00,30.63,30.64,30.61,30.64,10800.0,22.5007,22.508,22.486,22.508,10800.0
2011-07-05 10:10:00,30.65,30.7,30.65,30.69,51900.0,22.5154,22.5521,22.5154,22.5448,51900.0
2011-07-05 10:15:00,30.7,30.73,30.67,30.68,57800.0,22.5521,22.5741,22.5301,22.5374,57800.0
2011-07-05 10:20:00,30.69,30.7,30.67,30.68,23600.0,22.5448,22.5521,22.5301,22.5374,23600.0
2011-07-05 10:25:00,30.69,30.75,30.69,30.75,90000.0,22.5448,22.5888,22.5448,22.5888,90000.0
2011-07-05 10:30:00,30.75,30.78,30.72,30.74,42800.0,22.5888,22.6109,22.5668,22.5815,42800.0
2011-07-05 10:35:00,30.74,30.83,30.73,30.83,100800.0,22.5815,22.6476,22.5741,22.6476,100800.0
2011-07-05 10:40:00,30.82,30.83,30.8,30.8,29400.0,22.6403,22.6476,22.6256,22.6256,29400.0
2011-07-05 10:45:00,30.81,30.82,30.77,30.77,33600.0,22.6329,22.6403,22.6035,22.6035,33600.0
2011-07-05 10:50:00,30.77,30.78,30.75,30.76,18300.0,22.6035,22.6109,22.5888,22.5962,18300.0
2011-07-05 10:55:00,30.76,30.76,30.7,30.71,38600.0,22.5962,22.5962,22.5521,22.5594,38600.0
2011-07-05 11:00:00,30.71,30.73,30.68,30.69,62200.0,22.5594,22.5741,22.5374,22.5448,62200.0
2011-07-05 11:05:00,30.7,30.71,30.67,30.68,42100.0,22.5521,22.5594,22.5301,22.5374,42100.0
2011-07-05 11:10:00,30.68,30.68,30.67,30.67,27800.0,22.5374,22.5374,22.5301,22.5301,27800.0
2011-07-05 11:15:00,30.67,30.71,30.67,30.71,63500.0,22.5301,22.5594,22.5301,22.5594,63500.0
2011-07-05 11:20:00,30.71,30.73,30.7,30.71,30000.0,22.5594,22.5741,22.5521,22.5594,30000.0
2011-07-05 11:25:00,30.72,30.73,30.71,30.71,33400.0,22.5668,22.5741,22.5594,22.5594,33400.0
2011-07-05 11:30:00,30.71,30.74,30.7,30.7,51400.0,22.5594,22.5815,22.5521,22.5521,51400.0
2011-07-05 11:35:00,30.71,30.73,30.69,30.72,29600.0,22.5594,22.5741,22.5448,22.5668,29600.0
2011-07-05 11:40:00,30.72,30.74,30.7,30.73,21600.0,22.5668,22.5815,22.5521,22.5741,21600.0
2011-07-05 11:45:00,30.73,30.76,30.73,30.76,36300.0,22.5741,22.5962,22.5741,22.5962,36300.0
2011-07-05 11:50:00,30.75,30.75,30.73,30.74,16200.0,22.5888,22.5888,22.5741,22.5815,16200.0
2011-07-05 11:55:00,30.74,30.76,30.73,30.76,18000.0,22.5815,22.5962,22.5741,22.5962,18000.0
2011-07-05 12:00:00,30.75,30.77,30.75,30.76,22900.0,22.5888,22.6035,22.5888,22.5962,22900.0
2011-07-05 12:05:00,30.76,30.8,30.75,30.8,27500.0,22.5962,22.6256,22.5888,22.6256,27500.0
2011-07-05 12:10:00,30.81,30.82,30.8,30.8,16200.0,22.6329,22.6403,22.6256,22.6256,16200.0
2011-07-05 12:15:00,30.8,30.8,30.78,30.78,24500.0,22.6256,22.6256,22.6109,22.6109,24500.0
2011-07-05 12:20:00,30.78,30.78,30.75,30.75,11100.0,22.6109,22.6109,22.5888,22.5888,11100.0
2011-07-05 12:25:00,30.75,30.77,30.75,30.77,15000.0,22.5888,22.6035,22.5888,22.6035,15000.0
2011-07-05 12:30:00,30.76,30.79,30.76,30.78,22900.0,22.5962,22.6182,22.5962,22.6109,22900.0
2011-07-05 12:35:00,30.77,30.8,30.77,30.8,18800.0,22.6035,22.6256,22.6035,22.6256,18800.0
2011-07-05 12:40:00,30.8,30.84,30.79,30.84,21400.0,22.6256,22.6549,22.6182,22.6549,21400.0
2011-07-05 12:45:00,30.83,30.84,30.78,30.78,26900.0,22.6476,22.6549,22.6109,22.6109,26900.0
2011-07-05 12:50:00,30.78,30.78,30.77,30.78,8300.0,22.6109,22.6109,22.6035,22.6109,8300.0
2011-07-05 12:55:00,30.78,30.8,30.77,30.79,21400.0,22.6109,22.6256,22.6035,22.6182,21400.0
2011-07-05 13:00:00,30.79,30.82,30.77,30.82,36500.0,22.6182,22.6403,22.6035,22.6403,36500.0
2011-07-05 13:05:00,30.82,30.83,30.81,30.83,20900.0,22.6403,22.6476,22.6329,22.6476,20900.0
2011-07-05 13:10:00,30.82,30.83,30.8,30.82,21900.0,22.6403,22.6476,22.6256,22.6403,21900.0
2011-07-05 13:15:00,30.82,30.82,30.81,30.82,14900.0,22.6403,22.6403,22.6329,22.6403,14900.0
2011-07-05 13:20:00,30.81,30.83,30.81,30.83,16700.0,22.6329,22.6476,22.6329,22.6476,16700.0
2011-07-05 13:25:00,30.83,30.83,30.8,30.8,25000.0,22.6476,22.6476,22.6256,22.6256,25000.0
2011-07-05 13:30:00,30.81,30.81,30.8,30.81,11700.0,22.6329,22.6329,22.6256,22.6329,11700.0
2011-07-05 13:35:00,30.8,30.81,30.79,30.79,19300.0,22.6256,22.6329,22.6182,22.6182,19300.0
2011-07-05 13:40:00,30.79,30.8,30.78,30.78,15900.0,22.6182,22.6256,22.6109,22.6109,15900.0
2011-07-05 13:45:00,30.78,30.81,30.78,30.81,19100.0,22.6109,22.6329,22.6109,22.6329,19100.0
2011-07-05 13:50:00,30.81,30.83,30.8,30.83,19600.0,22.6329,22.6476,22.6256,22.6476,19600.0
2011-07-05 13:55:00,30.83,30.83,30.82,30.83,15300.0,22.6476,22.6476,22.6403,22.6476,15300.0
2011-07-05 14:00:00,30.82,30.83,30.74,30.76,91000.0,22.6403,22.6476,22.5815,22.5962,91000.0
2011-07-05 14:05:00,30.75,30.76,30.72,30.74,32000.0,22.5888,22.5962,22.5668,22.5815,32000.0
2011-07-05 14:10:00,30.74,30.75,30.72,30.75,45200.0,22.5815,22.5888,22.5668,22.5888,45200.0
2011-07-05 14:15:00,30.74,30.74,30.68,30.68,25700.0,22.5815,22.5815,22.5374,22.5374,25700.0
2011-07-05 14:20:00,30.69,30.69,30.65,30.66,40800.0,22.5448,22.5448,22.5154,22.5227,40800.0
2011-07-05 14:25:00,30.66,30.7,30.65,30.67,55400.0,22.5227,22.5521,22.5154,22.5301,55400.0
2011-07-05 14:30:00,30.67,30.69,30.67,30.68,32300.0,22.5301,22.5448,22.5301,22.5374,32300.0
2011-07-05 14:35:00,30.69,30.73,30.68,30.73,57300.0,22.5448,22.5741,22.5374,22.5741,57300.0
2011-07-05 14:40:00,30.73,30.73,30.71,30.71,33300.0,22.5741,22.5741,22.5594,22.5594,33300.0
2011-07-05 14:45:00,30.71,30.73,30.71,30.72,28500.0,22.5594,22.5741,22.5594,22.5668,28500.0
2011-07-05 14:50:00,30.72,30.74,30.72,30.73,36200.0,22.5668,22.5815,22.5668,22.5741,36200.0
2011-07-05 14:55:00,30.74,30.75,30.72,30.75,35500.0,22.5815,22.5888,22.5668,22.5888,35500.0
2011-07-05 15:00:00,30.74,30.75,30.73,30.74,46100.0,22.5815,22.5888,22.5741,22.5815,46100.0
2011-07-05 15:05:00,30.74,30.75,30.73,30.75,37200.0,22.5815,22.5888,22.5741,22.5888,37200.0
2011-07-05 15:10:00,30.74,30.75,30.72,30.72,28500.0,22.5815,22.5888,22.5668,22.5668,28500.0
2011-07-05 15:15:00,30.73,30.75,30.72,30.73,46000.0,22.5741,22.5888,22.5668,22.5741,46000.0
2011-07-05 15:20:00,30.73,30.79,30.73,30.79,41200.0,22.5741,22.6182,22.5741,22.6182,41200.0
2011-07-05 15:25:00,30.79,30.79,30.75,30.77,63500.0,22.6182,22.6182,22.5888,22.6035,63500.0
2011-07-05 15:30:00,30.77,30.78,30.76,30.77,46900.0,22.6035,22.6109,22.5962,22.6035,46900.0
2011-07-05 15:35:00,30.77,30.78,30.75,30.75,65800.0,22.6035,22.6109,22.5888,22.5888,65800.0
2011-07-05 15:40:00,30.76,30.76,30.75,30.76,77000.0,22.5962,22.5962,22.5888,22.5962,77000.0
2011-07-05 15:45:00,30.76,30.77,30.73,30.74,99800.0,22.5962,22.6035,22.5741,22.5815,99800.0
2011-07-05 15:50:00,30.73,30.78,30.73,30.78,238500.0,22.5741,22.6109,22.5741,22.6109,238500.0
2011-07-05 15:55:00,30.78,30.78,30.75,30.76,275300.0,22.6109,22.6109,22.5888,22.5962,275300.0
2011-07-06 09:30:00,30.6,30.66,30.52,30.62,77000.0,22.4786,22.5227,22.4199,22.4933,77000.0
2011-07-06 09:35:00,30.61,30.67,30.51,30.51,40500.0,22.486,22.5301,22.4125,22.4125,40500.0
2011-07-06 09:40:00,30.51,30.52,30.41,30.43,107400.0,22.4125,22.4199,22.3391,22.3538,107400.0
2011-07-06 09:45:00,30.43,30.58,30.43,30.51,40700.0,22.3538,22.4639,22.3538,22.4125,40700.0
2011-07-06 09:50:00,30.51,30.54,30.5,30.54,12600.0,22.4125,22.4346,22.4052,22.4346,12600.0
2011-07-06 09:55:00,30.53,30.54,30.47,30.5,23600.0,22.4272,22.4346,22.3831,22.4052,23600.0
2011-07-06 10:00:00,30.49,30.53,30.48,30.51,89200.0,22.3978,22.4272,22.3905,22.4125,89200.0
2011-07-06 10:05:00,30.5,30.54,30.49,30.53,58300.0,22.4052,22.4346,22.3978,22.4272,58300.0
2011-07-06 10:10:00,30.53,30.56,30.52,30.54,18600.0,22.4272,22.4493,22.4199,22.4346,18600.0
2011-07-06 10:15:00,30.54,30.55,30.46,30.46,40200.0,22.4346,22.4419,22.3758,22.3758,40200.0
2011-07-06 10:20:00,30.47,30.48,30.45,30.48,37800.0,22.3831,22.3905,22.3685,22.3905,37800.0
2011-07-06 10:25:00,30.48,30.49,30.42,30.48,46700.0,22.3905,22.3978,22.3464,22.3905,46700.0
2011-07-06 10:30:00,30.49,30.5,30.45,30.5,62900.0,22.3978,22.4052,22.3685,22.4052,62900.0
2011-07-06 10:35:00,30.5,30.58,30.5,30.58,37900.0,22.4052,22.4639,22.4052,22.4639,37900.0
2011-07-06 10:40:00,30.59,30.59,30.56,30.57,20300.0,22.4713,22.4713,22.4493,22.4566,20300.0
2011-07-06 10:45:00,30.56,30.62,30.55,30.59,33300.0,22.4493,22.4933,22.4419,22.4713,33300.0
2011-07-06 10:50:00,30.58,30.64,30.58,30.64,13100.0,22.4639,22.508,22.4639,22.508,13100.0
2011-07-06 10:55:00,30.63,30.65,30.6,30.61,18400.0,22.5007,22.5154,22.4786,22.486,18400.0
2011-07-06 11:00:00,30.6,30.64,30.6,30.6,14600.0,22.4786,22.508,22.4786,22.4786,14600.0
2011-07-06 11:05:00,30.6,30.63,30.6,30.61,12000.0,22.4786,22.5007,22.4786,22.486,12000.0
2011-07-06 11:10:00,30.61,30.62,30.58,30.59,50200.0,22.486,22.4933,22.4639,22.4713,50200.0
2011-07-06 11:15:00,30.59,30.62,30.57,30.6,25600.0,22.4713,22.4933,22.4566,22.4786,25600.0
2011-07-06 11:20:00,30.6,30.63,30.59,30.61,10600.0,22.4786,22.5007,22.4713,22.486,10600.0
2011-07-06 11:25:00,30.61,30.64,30.6,30.63,27500.0,22.486,22.508,22.4786,22.5007,27500.0
2011-07-06 11:30:00,30.63,30.64,30.59,30.63,48000.0,22.5007,22.508,22.4713,22.5007,48000.0
2011-07-06 11:35:00,30.62,30.71,30.62,30.68,31700.0,22.4933,22.5594,22.4933,22.5374,31700.0
2011-07-06 11:40:00,30.69,30.77,30.69,30.74,27700.0,22.5448,22.6035,22.5448,22.5815,27700.0
2011-07-06 11:45:00,30.74,30.76,30.73,30.75,17200.0,22.5815,22.5962,22.5741,22.5888,17200.0
2011-07-06 11:50:00,30.75,30.76,30.73,30.73,20500.0,22.5888,22.5962,22.5741,22.5741,20500.0
2011-07-06 11:55:00,30.72,30.75,30.72,30.73,19500.0,22.5668,22.5888,22.5668,22.5741,19500.0
2011-07-06 12:00:00,30.73,30.78,30.73,30.75,13400.0,22.5741,22.6109,22.5741,22.5888,13400.0
2011-07-06 12:05:00,30.75,30.76,30.74,30.76,17100.0,22.5888,22.5962,22.5815,22.5962,17100.0
2011-07-06 12:10:00,30.76,30.76,30.75,30.76,18400.0,22.5962,22.5962,22.5888,22.5962,18400.0
2011-07-06 12:15:00,30.76,30.78,30.75,30.78,19800.0,22.5962,22.6109,22.5888,22.6109,19800.0
2011-07-06 12:20:00,30.77,30.78,30.76,30.77,7300.0,22.6035,22.6109,22.5962,22.6035,7300.0
2011-07-06 12:25:00,30.76,30.78,30.75,30.75,6700.0,22.5962,22.6109,22.5888,22.5888,6700.0
2011-07-06 12:30:00,30.75,30.76,30.75,30.76,6500.0,22.5888,22.5962,22.5888,22.5962,6500.0
2011-07-06 12:35:00,30.75,30.77,30.75,30.77,12000.0,22.5888,22.6035,22.5888,22.6035,12000.0
2011-07-06 12:40:00,30.77,30.77,30.75,30.75,6300.0,22.6035,22.6035,22.5888,22.5888,6300.0
2011-07-06 12:45:00,30.75,30.77,30.75,30.77,10900.0,22.5888,22.6035,22.5888,22.6035,10900.0
2011-07-06 12:50:00,30.76,30.77,30.76,30.77,10700.0,22.5962,22.6035,22.5962,22.6035,10700.0
2011-07-06 12:55:00,30.77,30.79,30.76,30.78,17700.0,22.6035,22.6182,22.5962,22.6109,17700.0
2011-07-06 13:00:00,30.78,30.78,30.75,30.75,19300.0,22.6109,22.6109,22.5888,22.5888,19300.0
2011-07-06 13:05:00,30.76,30.76,30.74,30.74,24300.0,22.5962,22.5962,22.5815,22.5815,24300.0
2011-07-06 13:10:00,30.74,30.76,30.74,30.74,18700.0,22.5815,22.5962,22.5815,22.5815,18700.0
2011-07-06 13:15:00,30.73,30.74,30.72,30.72,23400.0,22.5741,22.5815,22.5668,22.5668,23400.0
2011-07-06 13:20:00,30.73,30.73,30.68,30.72,37400.0,22.5741,22.5741,22.5374,22.5668,37400.0
2011-07-06 13:25:00,30.72,30.73,30.7,30.72,23100.0,22.5668,22.5741,22.5521,22.5668,23100.0
2011-07-06 13:30:00,30.71,30.73,30.71,30.72,13200.0,22.5594,22.5741,22.5594,22.5668,13200.0
2011-07-06 13:35:00,30.71,30.72,30.7,30.71,14400.0,22.5594,22.5668,22.5521,22.5594,14400.0
2011-07-06 13:40:00,30.71,30.73,30.7,30.73,14400.0,22.5594,22.5741,22.5521,22.5741,14400.0
2011-07-06 13:45:00,30.73,30.74,30.71,30.71,21500.0,22.5741,22.5815,22.5594,22.5594,21500.0
2011-07-06 13:50:00,30.71,30.71,30.68,30.69,11800.0,22.5594,22.5594,22.5374,22.5448,11800.0
2011-07-06 13:55:00,30.69,30.72,30.69,30.71,20200.0,22.5448,22.5668,22.5448,22.5594,20200.0
2011-07-06 14:00:00,30.71,30.73,30.7,30.71,13000.0,22.5594,22.5741,22.5521,22.5594,13000.0
2011-07-06 14:05:00,30.71,30.72,30.69,30.69,30900.0,22.5594,22.5668,22.5448,22.5448,30900.0
2011-07-06 14:10:00,30.7,30.71,30.68,30.69,15800.0,22.5521,22.5594,22.5374,22.5448,15800.0
2011-07-06 14:15:00,30.69,30.7,30.67,30.68,19000.0,22.5448,22.5521,22.5301,22.5374,19000.0
2011-07-06 14:20:00,30.69,30.69,30.65,30.68,25300.0,22.5448,22.5448,22.5154,22.5374,25300.0
2011-07-06 14:25:00,30.68,30.69,30.67,30.68,14700.0,22.5374,22.5448,22.5301,22.5374,14700.0
2011-07-06 14:30:00,30.68,30.68,30.65,30.65,13500.0,22.5374,22.5374,22.5154,22.5154,13500.0
2011-07-06 14:35:00,30.65,30.68,30.65,30.67,18200.0,22.5154,22.5374,22.5154,22.5301,18200.0
2011-07-06 14:40:00,30.66,30.67,30.66,30.66,3900.0,22.5227,22.5301,22.5227,22.5227,3900.0
2011-07-06 14:45:00,30.66,30.7,30.66,30.68,38700.0,22.5227,22.5521,22.5227,22.5374,38700.0
2011-07-06 14:50:00,30.68,30.69,30.66,30.66,21800.0,22.5374,22.5448,22.5227,22.5227,21800.0
2011-07-06 14:55:00,30.66,30.68,30.63,30.63,22600.0,22.5227,22.5374,22.5007,22.5007,22600.0
2011-07-06 15:00:00,30.64,30.64,30.6,30.62,48100.0,22.508,22.508,22.4786,22.4933,48100.0
2011-07-06 15:05:00,30.63,30.66,30.58,30.64,45200.0,22.5007,22.5227,22.4639,22.508,45200.0
2011-07-06 15:10:00,30.64,30.66,30.62,30.64,57300.0,22.508,22.5227,22.4933,22.508,57300.0
2011-07-06 15:15:00,30.63,30.63,30.6,30.61,219200.0,22.5007,22.5007,22.4786,22.486,219200.0
2011-07-06 15:20:00,30.6,30.62,30.6,30.61,40900.0,22.4786,22.4933,22.4786,22.486,40900.0
2011-07-06 15:25:00,30.6,30.61,30.58,30.6,47200.0,22.4786,22.486,22.4639,22.4786,47200.0
2011-07-06 15:30:00,30.59,30.6,30.57,30.57,37400.0,22.4713,22.4786,22.4566,22.4566,37400.0
2011-07-06 15:35:00,30.57,30.58,30.56,30.58,49100.0,22.4566,22.4639,22.4493,22.4639,49100.0
2011-07-06 15:40:00,30.57,30.6,30.56,30.6,93300.0,22.4566,22.4786,22.4493,22.4786,93300.0
2011-07-06 15:45:00,30.6,30.61,30.57,30.58,129200.0,22.4786,22.486,22.4566,22.4639,129200.0
2011-07-06 15:50:00,30.58,30.62,30.58,30.6,267200.0,22.4639,22.4933,22.4639,22.4786,267200.0
2011-07-06 15:55:00,30.6,30.62,30.6,30.61,173400.0,22.4786,22.4933,22.4786,22.486,173400.0
2011-07-07 09:30:00,30.93,31.01,30.86,30.9,51900.0,22.7211,22.7798,22.6696,22.699,51900.0
2011-07-07 09:35:00,30.9,30.9,30.72,30.73,48200.0,22.699,22.699,22.5668,22.5741,48200.0
2011-07-07 09:40:00,30.73,30.82,30.68,30.77,35800.0,22.5741,22.6403,22.5374,22.6035,35800.0
2011-07-07 09:45:00,30.76,30.8,30.72,30.8,33200.0,22.5962,22.6256,22.5668,22.6256,33200.0
2011-07-07 09:50:00,30.81,30.85,30.81,30.81,18500.0,22.6329,22.6623,22.6329,22.6329,18500.0
2011-07-07 09:55:00,30.81,30.88,30.8,30.86,28800.0,22.6329,22.6843,22.6256,22.6696,28800.0
2011-07-07 10:00:00,30.87,30.88,30.84,30.86,41500.0,22.677,22.6843,22.6549,22.6696,41500.0
2011-07-07 10:05:00,30.85,30.87,30.82,30.83,20600.0,22.6623,22.677,22.6403,22.6476,20600.0
2011-07-07 10:10:00,30.84,30.85,30.79,30.83,72300.0,22.6549,22.6623,22.6182,22.6476,72300.0
2011-07-07 10:15:00,30.83,30.84,30.79,30.8,50600.0,22.6476,22.6549,22.6182,22.6256,50600.0
2011-07-07 10:20:00,30.8,30.83,30.79,30.82,12600.0,22.6256,22.6476,22.6182,22.6403,12600.0
2011-07-07 10:25:00,30.83,30.84,30.81,30.84,24700.0,22.6476,22.6549,22.6329,22.6549,24700.0
2011-07-07 10:30:00,30.84,30.86,30.81,30.83,38200.0,22.6549,22.6696,22.6329,22.6476,38200.0
2011-07-07 10:35:00,30.83,30.85,30.83,30.83,28600.0,22.6476,22.6623,22.6476,22.6476,28600.0
2011-07-07 10:40:00,30.83,30.88,30.81,30.83,27700.0,22.6476,22.6843,22.6329,22.6476,27700.0
2011-07-07 10:45:00,30.83,30.85,30.8,30.8,23700.0,22.6476,22.6623,22.6256,22.6256,23700.0
2011-07-07 10:50:00,30.8,30.82,30.8,30.8,5400.0,22.6256,22.6403,22.6256,22.6256,5400.0
2011-07-07 10:55:00,30.8,30.85,30.8,30.85,24000.0,22.6256,22.6623,22.6256,22.6623,24000.0
2011-07-07 11:00:00,30.84,30.84,30.8,30.81,13100.0,22.6549,22.6549,22.6256,22.6329,13100.0
2011-07-07 11:05:00,30.82,30.84,30.8,30.83,20400.0,22.6403,22.6549,22.6256,22.6476,20400.0
2011-07-07 11:10:00,30.83,30.84,30.82,30.82,11600.0,22.6476,22.6549,22.6403,22.6403,11600.0
2011-07-07 11:15:00,30.83,30.86,30.83,30.86,15700.0,22.6476,22.6696,22.6476,22.6696,15700.0
2011-07-07 11:20:00,30.85,30.88,30.85,30.87,9600.0,22.6623,22.6843,22.6623,22.677,9600.0
2011-07-07 11:25:00,30.87,30.88,30.86,30.86,6500.0,22.677,22.6843,22.6696,22.6696,6500.0
2011-07-07 11:30:00,30.86,30.86,30.85,30.85,10600.0,22.6696,22.6696,22.6623,22.6623,10600.0
2011-07-07 11:35:00,30.85,30.87,30.85,30.86,8400.0,22.6623,22.677,22.6623,22.6696,8400.0
2011-07-07 11:40:00,30.86,30.86,30.82,30.82,15200.0,22.6696,22.6696,22.6403,22.6403,15200.0
2011-07-07 11:45:00,30.82,30.83,30.82,30.82,2900.0,22.6403,22.6476,22.6403,22.6403,2900.0
2011-07-07 11:50:00,30.82,30.83,30.82,30.82,6000.0,22.6403,22.6476,22.6403,22.6403,6000.0
2011-07-07 11:55:00,30.83,30.83,30.81,30.83,11300.0,22.6476,22.6476,22.6329,22.6476,11300.0
2011-07-07 12:00:00,30.83,30.83,30.81,30.81,7000.0,22.6476,22.6476,22.6329,22.6329,7000.0
2011-07-07 12:05:00,30.82,30.83,30.81,30.83,6500.0,22.6403,22.6476,22.6329,22.6476,6500.0
2011-07-07 12:10:00,30.83,30.84,30.82,30.83,14300.0,22.6476,22.6549,22.6403,22.6476,14300.0
2011-07-07 12:15:00,30.83,30.84,30.82,30.83,11600.0,22.6476,22.6549,22.6403,22.6476,11600.0
2011-07-07 12:20:00,30.83,30.87,30.83,30.87,13400.0,22.6476,22.677,22.6476,22.677,13400.0
2011-07-07 12:25:00,30.87,30.87,30.83,30.83,11300.0,22.677,22.677,22.6476,22.6476,11300.0
2011-07-07 12:30:00,30.83,30.84,30.83,30.83,3500.0,22.6476,22.6549,22.6476,22.6476,3500.0
2011-07-07 12:35:00,30.83,30.84,30.83,30.83,7500.0,22.6476,22.6549,22.6476,22.6476,7500.0
2011-07-07 12:40:00,30.84,30.85,30.83,30.84,8600.0,22.6549,22.6623,22.6476,22.6549,8600.0
2011-07-07 12:45:00,30.84,30.87,30.83,30.83,11500.0,22.6549,22.677,22.6476,22.6476,11500.0
2011-07-07 12:50:00,30.84,30.85,30.83,30.84,4600.0,22.6549,22.6623,22.6476,22.6549,4600.0
2011-07-07 12:55:00,30.84,30.84,30.83,30.84,1800.0,22.6549,22.6549,22.6476,22.6549,1800.0
2011-07-07 13:00:00,30.83,30.84,30.82,30.83,15800.0,22.6476,22.6549,22.6403,22.6476,15800.0
2011-07-07 13:05:00,30.83,30.83,30.81,30.83,18900.0,22.6476,22.6476,22.6329,22.6476,18900.0
2011-07-07 13:10:00,30.82,30.83,30.81,30.81,21300.0,22.6403,22.6476,22.6329,22.6329,21300.0
2011-07-07 13:15:00,30.8,30.83,30.8,30.83,9400.0,22.6256,22.6476,22.6256,22.6476,9400.0
2011-07-07 13:20:00,30.82,30.87,30.82,30.85,18700.0,22.6403,22.677,22.6403,22.6623,18700.0
2011-07-07 13:25:00,30.85,30.85,30.84,30.84,7800.0,22.6623,22.6623,22.6549,22.6549,7800.0
2011-07-07 13:30:00,30.84,30.85,30.83,30.84,25400.0,22.6549,22.6623,22.6476,22.6549,25400.0
2011-07-07 13:35:00,30.83,30.85,30.83,30.84,5000.0,22.6476,22.6623,22.6476,22.6549,5000.0
2011-07-07 13:40:00,30.85,30.85,30.83,30.85,8700.0,22.6623,22.6623,22.6476,22.6623,8700.0
2011-07-07 13:45:00,30.85,30.85,30.82,30.83,14700.0,22.6623,22.6623,22.6403,22.6476,14700.0
2011-07-07 13:50:00,30.82,30.84,30.82,30.84,14400.0,22.6403,22.6549,22.6403,22.6549,14400.0
2011-07-07 13:55:00,30.83,30.84,30.82,30.83,4700.0,22.6476,22.6549,22.6403,22.6476,4700.0
2011-07-07 14:00:00,30.83,30.84,30.83,30.83,11600.0,22.6476,22.6549,22.6476,22.6476,11600.0
2011-07-07 14:05:00,30.83,30.85,30.83,30.85,12600.0,22.6476,22.6623,22.6476,22.6623,12600.0
2011-07-07 14:10:00,30.85,30.85,30.84,30.84,12000.0,22.6623,22.6623,22.6549,22.6549,12000.0
2011-07-07 14:15:00,30.84,30.87,30.84,30.87,10600.0,22.6549,22.677,22.6549,22.677,10600.0
2011-07-07 14:20:00,30.87,30.88,30.86,30.87,9900.0,22.677,22.6843,22.6696,22.677,9900.0
2011-07-07 14:25:00,30.87,30.91,30.87,30.89,26200.0,22.677,22.7064,22.677,22.6917,26200.0
2011-07-07 14:30:00,30.89,30.91,30.89,30.89,13800.0,22.6917,22.7064,22.6917,22.6917,13800.0
2011-07-07 14:35:00,30.89,30.9,30.89,30.9,4400.0,22.6917,22.699,22.6917,22.699,4400.0
2011-07-07 14:40:00,30.9,30.91,30.89,30.9,16000.0,22.699,22.7064,22.6917,22.699,16000.0
2011-07-07 14:45:00,30.9,30.93,30.9,30.93,11200.0,22.699,22.7211,22.699,22.7211,11200.0
2011-07-07 14:50:00,30.93,30.93,30.92,30.92,11200.0,22.7211,22.7211,22.7137,22.7137,11200.0
2011-07-07 14:55:00,30.92,30.95,30.92,30.93,30900.0,22.7137,22.7357,22.7137,22.7211,30900.0
2011-07-07 15:00:00,30.93,30.94,30.92,30.92,19800.0,22.7211,22.7284,22.7137,22.7137,19800.0
2011-07-07 15:05:00,30.92,30.94,30.92,30.93,16000.0,22.7137,22.7284,22.7137,22.7211,16000.0
2011-07-07 15:10:00,30.93,30.95,30.92,30.94,18400.0,22.7211,22.7357,22.7137,22.7284,18400.0
2011-07-07 15:15:00,30.94,30.97,30.94,30.96,50200.0,22.7284,22.7504,22.7284,22.7431,50200.0
2011-07-07 15:20:00,30.96,30.98,30.96,30.96,33900.0,22.7431,22.7578,22.7431,22.7431,33900.0
2011-07-07 15:25:00,30.95,30.95,30.93,30.93,34000.0,22.7357,22.7357,22.7211,22.7211,34000.0
2011-07-07 15:30:00,30.93,30.94,30.9,30.92,41000.0,22.7211,22.7284,22.699,22.7137,41000.0
2011-07-07 15:35:00,30.93,30.94,30.91,30.93,41600.0,22.7211,22.7284,22.7064,22.7211,41600.0
2011-07-07 15:40:00,30.93,30.94,30.91,30.94,88400.0,22.7211,22.7284,22.7064,22.7284,88400.0
2011-07-07 15:45:00,30.94,30.95,30.89,30.91,122000.0,22.7284,22.7357,22.6917,22.7064,122000.0
2011-07-07 15:50:00,30.9,30.91,30.89,30.91,66400.0,22.699,22.7064,22.6917,22.7064,66400.0
2011-07-07 15:55:00,30.91,30.91,30.9,30.91,145500.0,22.7064,22.7064,22.699,22.7064,145500.0
2011-07-08 09:30:00,30.59,30.59,30.45,30.51,55400.0,22.4713,22.4713,22.3685,22.4125,55400.0
2011-07-08 09:35:00,30.52,30.52,30.42,30.48,28300.0,22.4199,22.4199,22.3464,22.3905,28300.0
2011-07-08 09:40:00,30.48,30.48,30.42,30.46,31900.0,22.3905,22.3905,22.3464,22.3758,31900.0
2011-07-08 09:45:00,30.47,30.48,30.45,30.46,27700.0,22.3831,22.3905,22.3685,22.3758,27700.0
2011-07-08 09:50:00,30.46,30.51,30.46,30.51,12100.0,22.3758,22.4125,22.3758,22.4125,12100.0
2011-07-08 09:55:00,30.51,30.53,30.48,30.53,35100.0,22.4125,22.4272,22.3905,22.4272,35100.0
2011-07-08 10:00:00,30.52,30.58,30.51,30.58,59100.0,22.4199,22.4639,22.4125,22.4639,59100.0
2011-07-08 10:05:00,30.58,30.6,30.53,30.54,24000.0,22.4639,22.4786,22.4272,22.4346,24000.0
2011-07-08 10:10:00,30.54,30.54,30.49,30.54,30100.0,22.4346,22.4346,22.3978,22.4346,30100.0
2011-07-08 10:15:00,30.55,30.55,30.49,30.5,44500.0,22.4419,22.4419,22.3978,22.4052,44500.0
2011-07-08 10:20:00,30.5,30.51,30.47,30.48,35200.0,22.4052,22.4125,22.3831,22.3905,35200.0
2011-07-08 10:25:00,30.47,30.52,30.44,30.51,25200.0,22.3831,22.4199,22.3611,22.4125,25200.0
2011-07-08 10:30:00,30.5,30.52,30.49,30.5,54200.0,22.4052,22.4199,22.3978,22.4052,54200.0
2011-07-08 10:35:00,30.5,30.56,30.49,30.54,31000.0,22.4052,22.4493,22.3978,22.4346,31000.0
2011-07-08 10:40:00,30.54,30.58,30.51,30.51,42600.0,22.4346,22.4639,22.4125,22.4125,42600.0
2011-07-08 10:45:00,30.51,30.51,30.49,30.5,23900.0,22.4125,22.4125,22.3978,22.4052,23900.0
2011-07-08 10:50:00,30.5,30.5,30.47,30.47,25300.0,22.4052,22.4052,22.3831,22.3831,25300.0
2011-07-08 10:55:00,30.47,30.53,30.47,30.53,33600.0,22.3831,22.4272,22.3831,22.4272,33600.0
2011-07-08 11:00:00,30.52,30.53,30.48,30.48,55900.0,22.4199,22.4272,22.3905,22.3905,55900.0
2011-07-08 11:05:00,30.48,30.52,30.48,30.51,22700.0,22.3905,22.4199,22.3905,22.4125,22700.0
2011-07-08 11:10:00,30.5,30.51,30.47,30.48,43800.0,22.4052,22.4125,22.3831,22.3905,43800.0
2011-07-08 11:15:00,30.47,30.51,30.47,30.51,32100.0,22.3831,22.4125,22.3831,22.4125,32100.0
2011-07-08 11:20:00,30.51,30.51,30.48,30.48,25500.0,22.4125,22.4125,22.3905,22.3905,25500.0
2011-07-08 11:25:00,30.49,30.51,30.49,30.5,29700.0,22.3978,22.4125,22.3978,22.4052,29700.0
2011-07-08 11:30:00,30.5,30.5,30.45,30.47,17200.0,22.4052,22.4052,22.3685,22.3831,17200.0
2011-07-08 11:35:00,30.47,30.51,30.47,30.49,22500.0,22.3831,22.4125,22.3831,22.3978,22500.0
2011-07-08 11:40:00,30.49,30.52,30.49,30.52,18200.0,22.3978,22.4199,22.3978,22.4199,18200.0
2011-07-08 11:45:00,30.51,30.52,30.5,30.51,10200.0,22.4125,22.4199,22.4052,22.4125,10200.0
2011-07-08 11:50:00,30.5,30.51,30.48,30.49,10000.0,22.4052,22.4125,22.3905,22.3978,10000.0
2011-07-08 11:55:00,30.49,30.52,30.48,30.5,15300.0,22.3978,22.4199,22.3905,22.4052,15300.0
2011-07-08 12:00:00,30.5,30.52,30.48,30.48,12300.0,22.4052,22.4199,22.3905,22.3905,12300.0
2011-07-08 12:05:00,30.48,30.49,30.46,30.47,19000.0,22.3905,22.3978,22.3758,22.3831,19000.0
2011-07-08 12:10:00,30.46,30.48,30.45,30.47,41100.0,22.3758,22.3905,22.3685,22.3831,41100.0
2011-07-08 12:15:00,30.47,30.47,30.44,30.44,8800.0,22.3831,22.3831,22.3611,22.3611,8800.0
2011-07-08 12:20:00,30.44,30.45,30.43,30.43,7600.0,22.3611,22.3685,22.3538,22.3538,7600.0
2011-07-08 12:25:00,30.43,30.43,30.4,30.42,12300.0,22.3538,22.3538,22.3317,22.3464,12300.0
2011-07-08 12:30:00,30.42,30.43,30.42,30.42,8000.0,22.3464,22.3538,22.3464,22.3464,8000.0
2011-07-08 12:35:00,30.43,30.45,30.43,30.45,17100.0,22.3538,22.3685,22.3538,22.3685,17100.0
2011-07-08 12:40:00,30.45,30.46,30.44,30.45,18500.0,22.3685,22.3758,22.3611,22.3685,18500.0
2011-07-08 12:45:00,30.45,30.47,30.44,30.45,23200.0,22.3685,22.3831,22.3611,22.3685,23200.0
2011-07-08 12:50:00,30.45,30.45,30.41,30.42,17000.0,22.3685,22.3685,22.3391,22.3464,17000.0
2011-07-08 12:55:00,30.41,30.43,30.41,30.42,11200.0,22.3391,22.3538,22.3391,22.3464,11200.0
2011-07-08 13:00:00,30.42,30.43,30.41,30.42,6700.0,22.3464,22.3538,22.3391,22.3464,6700.0
2011-07-08 13:05:00,30.43,30.43,30.42,30.43,7100.0,22.3538,22.3538,22.3464,22.3538,7100.0
2011-07-08 13:10:00,30.42,30.43,30.4,30.41,16900.0,22.3464,22.3538,22.3317,22.3391,16900.0
2011-07-08 13:15:00,30.41,30.42,30.4,30.41,8400.0,22.3391,22.3464,22.3317,22.3391,8400.0
2011-07-08 13:20:00,30.41,30.42,30.39,30.39,11300.0,22.3391,22.3464,22.3244,22.3244,11300.0
2011-07-08 13:25:00,30.39,30.45,30.39,30.45,25600.0,22.3244,22.3685,22.3244,22.3685,25600.0
2011-07-08 13:30:00,30.45,30.46,30.44,30.44,31200.0,22.3685,22.3758,22.3611,22.3611,31200.0
2011-07-08 13:35:00,30.44,30.45,30.42,30.44,22900.0,22.3611,22.3685,22.3464,22.3611,22900.0
2011-07-08 13:40:00,30.44,30.46,30.43,30.43,13300.0,22.3611,22.3758,22.3538,22.3538,13300.0
2011-07-08 13:45:00,30.42,30.42,30.38,30.38,19300.0,22.3464,22.3464,22.317,22.317,19300.0
2011-07-08 13:50:00,30.38,30.41,30.38,30.41,21300.0,22.317,22.3391,22.317,22.3391,21300.0
2011-07-08 13:55:00,30.41,30.41,30.39,30.39,28700.0,22.3391,22.3391,22.3244,22.3244,28700.0
2011-07-08 14:00:00,30.39,30.4,30.38,30.39,44600.0,22.3244,22.3317,22.317,22.3244,44600.0
2011-07-08 14:05:00,30.39,30.42,30.39,30.42,44900.0,22.3244,22.3464,22.3244,22.3464,44900.0
2011-07-08 14:10:00,30.42,30.42,30.39,30.4,17900.0,22.3464,22.3464,22.3244,22.3317,17900.0
2011-07-08 14:15:00,30.4,30.4,30.37,30.39,32100.0,22.3317,22.3317,22.3097,22.3244,32100.0
2011-07-08 14:20:00,30.39,30.39,30.37,30.38,21000.0,22.3244,22.3244,22.3097,22.317,21000.0
2011-07-08 14:25:00,30.38,30.39,30.38,30.39,7600.0,22.317,22.3244,22.317,22.3244,7600.0
2011-07-08 14:30:00,30.39,30.43,30.39,30.43,34100.0,22.3244,22.3538,22.3244,22.3538,34100.0
2011-07-08 14:35:00,30.43,30.43,30.4,30.41,25000.0,22.3538,22.3538,22.3317,22.3391,25000.0
2011-07-08 14:40:00,30.42,30.43,30.41,30.41,16100.0,22.3464,22.3538,22.3391,22.3391,16100.0
2011-07-08 14:45:00,30.42,30.44,30.41,30.42,29400.0,22.3464,22.3611,22.3391,22.3464,29400.0
2011-07-08 14:50:00,30.43,30.45,30.42,30.43,23500.0,22.3538,22.3685,22.3464,22.3538,23500.0
2011-07-08 14:55:00,30.42,30.43,30.42,30.42,7900.0,22.3464,22.3538,22.3464,22.3464,7900.0
2011-07-08 15:00:00,30.43,30.46,30.42,30.44,54100.0,22.3538,22.3758,22.3464,22.3611,54100.0
2011-07-08 15:05:00,30.44,30.45,30.42,30.42,35000.0,22.3611,22.3685,22.3464,22.3464,35000.0
2011-07-08 15:10:00,30.42,30.43,30.41,30.42,28700.0,22.3464,22.3538,22.3391,22.3464,28700.0
2011-07-08 15:15:00,30.43,30.43,30.4,30.4,29300.0,22.3538,22.3538,22.3317,22.3317,29300.0
2011-07-08 15:20:00,30.4,30.42,30.39,30.42,30500.0,22.3317,22.3464,22.3244,22.3464,30500.0
2011-07-08 15:25:00,30.42,30.44,30.42,30.44,18100.0,22.3464,22.3611,22.3464,22.3611,18100.0
2011-07-08 15:30:00,30.43,30.48,30.42,30.48,64400.0,22.3538,22.3905,22.3464,22.3905,64400.0
2011-07-08 15:35:00,30.48,30.53,30.47,30.5,48800.0,22.3905,22.4272,22.3831,22.4052,48800.0
2011-07-08 15:40:00,30.5,30.54,30.5,30.52,48200.0,22.4052,22.4346,22.4052,22.4199,48200.0
2011-07-08 15:45:00,30.52,30.57,30.51,30.57,84100.0,22.4199,22.4566,22.4125,22.4566,84100.0
2011-07-08 15:50:00,30.56,30.57,30.54,30.57,87800.0,22.4493,22.4566,22.4346,22.4566,87800.0
2011-07-08 15:55:00,30.57,30.58,30.55,30.55,167700.0,22.4566,22.4639,22.4419,22.4419,167700.0
2011-07-11 09:30:00,30.2,30.2,30.03,30.1,54700.0,22.1848,22.1848,22.0599,22.1113,54700.0
2011-07-11 09:35:00,30.11,30.23,30.09,30.21,32700.0,22.1187,22.2068,22.104,22.1921,32700.0
2011-07-11 09:40:00,30.21,30.22,30.08,30.1,19900.0,22.1921,22.1995,22.0967,22.1113,19900.0
2011-07-11 09:45:00,30.1,30.1,30.03,30.05,14000.0,22.1113,22.1113,22.0599,22.0746,14000.0
2011-07-11 09:50:00,30.05,30.07,30.02,30.02,12700.0,22.0746,22.0893,22.0526,22.0526,12700.0
2011-07-11 09:55:00,30.02,30.06,29.98,29.98,15000.0,22.0526,22.082,22.0232,22.0232,15000.0
2011-07-11 10:00:00,29.98,29.98,29.94,29.96,31500.0,22.0232,22.0232,21.9938,22.0085,31500.0
2011-07-11 10:05:00,29.95,29.96,29.9,29.92,44300.0,22.0012,22.0085,21.9644,21.9791,44300.0
2011-07-11 10:10:00,29.91,29.92,29.87,29.88,44900.0,21.9718,21.9791,21.9424,21.9497,44900.0
2011-07-11 10:15:00,29.89,29.89,29.83,29.86,20600.0,21.9571,21.9571,21.913,21.935,20600.0
2011-07-11 10:20:00,29.86,29.89,29.82,29.88,38600.0,21.935,21.9571,21.9057,21.9497,38600.0
2011-07-11 10:25:00,29.89,29.91,29.87,29.91,10000.0,21.9571,21.9718,21.9424,21.9718,10000.0
2011-07-11 10:30:00,29.9,29.95,29.88,29.95,52200.0,21.9644,22.0012,21.9497,22.0012,52200.0
2011-07-11 10:35:00,29.95,30.03,29.94,30.0,121400.0,22.0012,22.0599,21.9938,22.0379,121400.0
2011-07-11 10:40:00,30.0,30.01,29.96,29.99,40800.0,22.0379,22.0452,22.0085,22.0305,40800.0
2011-07-11 10:45:00,29.99,30.04,29.98,30.02,19700.0,22.0305,22.0673,22.0232,22.0526,19700.0
2011-07-11 10:50:00,30.02,30.05,30.0,30.0,35400.0,22.0526,22.0746,22.0379,22.0379,35400.0
2011-07-11 10:55:00,30.0,30.0,29.93,29.93,21300.0,22.0379,22.0379,21.9865,21.9865,21300.0
2011-07-11 11:00:00,29.94,29.95,29.91,29.95,38400.0,21.9938,22.0012,21.9718,22.0012,38400.0
2011-07-11 11:05:00,29.95,30.01,29.95,30.0,20300.0,22.0012,22.0452,22.0012,22.0379,20300.0
2011-07-11 11:10:00,30.01,30.01,29.99,30.01,38600.0,22.0452,22.0452,22.0305,22.0452,38600.0
2011-07-11 11:15:00,30.0,30.05,30.0,30.05,10700.0,22.0379,22.0746,22.0379,22.0746,10700.0
2011-07-11 11:20:00,30.04,30.1,30.04,30.09,56500.0,22.0673,22.1113,22.0673,22.104,56500.0
2011-07-11 11:25:00,30.1,30.1,30.05,30.08,28100.0,22.1113,22.1113,22.0746,22.0967,28100.0
2011-07-11 11:30:00,30.08,30.11,30.07,30.1,35300.0,22.0967,22.1187,22.0893,22.1113,35300.0
2011-07-11 11:35:00,30.1,30.1,30.09,30.1,15800.0,22.1113,22.1113,22.104,22.1113,15800.0
2011-07-11 11:40:00,30.1,30.15,30.1,30.14,35700.0,22.1113,22.1481,22.1113,22.1407,35700.0
2011-07-11 11:45:00,30.14,30.15,30.08,30.09,20200.0,22.1407,22.1481,22.0967,22.104,20200.0
2011-07-11 11:50:00,30.1,30.13,30.09,30.12,7300.0,22.1113,22.1334,22.104,22.126,7300.0
2011-07-11 11:55:00,30.13,30.13,30.1,30.1,8100.0,22.1334,22.1334,22.1113,22.1113,8100.0
2011-07-11 12:00:00,30.1,30.1,30.06,30.07,12500.0,22.1113,22.1113,22.082,22.0893,12500.0
2011-07-11 12:05:00,30.06,30.08,30.06,30.07,5800.0,22.082,22.0967,22.082,22.0893,5800.0
2011-07-11 12:10:00,30.06,30.07,30.06,30.06,7600.0,22.082,22.0893,22.082,22.082,7600.0
2011-07-11 12:15:00,30.06,30.11,30.05,30.09,18100.0,22.082,22.1187,22.0746,22.104,18100.0
2011-07-11 12:20:00,30.09,30.11,30.08,30.1,93400.0,22.104,22.1187,22.0967,22.1113,93400.0
2011-07-11 12:25:00,30.11,30.12,30.1,30.11,10400.0,22.1187,22.126,22.1113,22.1187,10400.0
2011-07-11 12:30:00,30.12,30.14,30.1,30.13,33300.0,22.126,22.1407,22.1113,22.1334,33300.0
2011-07-11 12:35:00,30.14,30.16,30.11,30.11,21500.0,22.1407,22.1554,22.1187,22.1187,21500.0
2011-07-11 12:40:00,30.12,30.14,30.12,30.13,7500.0,22.126,22.1407,22.126,22.1334,7500.0
2011-07-11 12:45:00,30.14,30.14,30.09,30.1,22700.0,22.1407,22.1407,22.104,22.1113,22700.0
2011-07-11 12:50:00,30.1,30.11,30.08,30.08,23500.0,22.1113,22.1187,22.0967,22.0967,23500.0
2011-07-11 12:55:00,30.08,30.09,30.08,30.08,4000.0,22.0967,22.104,22.0967,22.0967,4000.0
2011-07-11 13:00:00,30.08,30.1,30.07,30.08,18400.0,22.0967,22.1113,22.0893,22.0967,18400.0
2011-07-11 13:05:00,30.09,30.11,30.08,30.11,17700.0,22.104,22.1187,22.0967,22.1187,17700.0
2011-07-11 13:10:00,30.11,30.12,30.1,30.12,11000.0,22.1187,22.126,22.1113,22.126,11000.0
2011-07-11 13:15:00,30.12,30.12,30.08,30.09,50800.0,22.126,22.126,22.0967,22.104,50800.0
2011-07-11 13:20:00,30.08,30.12,30.08,30.12,15900.0,22.0967,22.126,22.0967,22.126,15900.0
2011-07-11 13:25:00,30.12,30.12,30.1,30.1,12500.0,22.126,22.126,22.1113,22.1113,12500.0
2011-07-11 13:30:00,30.11,30.12,30.1,30.12,16300.0,22.1187,22.126,22.1113,22.126,16300.0
2011-07-11 13:35:00,30.12,30.12,30.1,30.11,24400.0,22.126,22.126,22.1113,22.1187,24400.0
2011-07-11 13:40:00,30.11,30.11,30.08,30.11,24600.0,22.1187,22.1187,22.0967,22.1187,24600.0
2011-07-11 13:45:00,30.1,30.12,30.08,30.12,65600.0,22.1113,22.126,22.0967,22.126,65600.0
2011-07-11 13:50:00,30.11,30.12,30.1,30.11,20000.0,22.1187,22.126,22.1113,22.1187,20000.0
2011-07-11 13:55:00,30.1,30.11,30.09,30.11,10100.0,22.1113,22.1187,22.104,22.1187,10100.0
2011-07-11 14:00:00,30.11,30.11,30.07,30.07,21800.0,22.1187,22.1187,22.0893,22.0893,21800.0
2011-07-11 14:05:00,30.07,30.08,30.06,30.07,9300.0,22.0893,22.0967,22.082,22.0893,9300.0
2011-07-11 14:10:00,30.06,30.07,30.06,30.06,11300.0,22.082,22.0893,22.082,22.082,11300.0
2011-07-11 14:15:00,30.07,30.07,30.05,30.05,32400.0,22.0893,22.0893,22.0746,22.0746,32400.0
2011-07-11 14:20:00,30.05,30.08,30.04,30.05,26800.0,22.0746,22.0967,22.0673,22.0746,26800.0
2011-07-11 14:25:00,30.05,30.07,30.05,30.07,14700.0,22.0746,22.0893,22.0746,22.0893,14700.0
2011-07-11 14:30:00,30.06,30.06,30.02,30.05,28000.0,22.082,22.082,22.0526,22.0746,28000.0
2011-07-11 14:35:00,30.05,30.06,30.04,30.06,22600.0,22.0746,22.082,22.0673,22.082,22600.0
2011-07-11 14:40:00,30.06,30.06,30.03,30.03,16800.0,22.082,22.082,22.0599,22.0599,16800.0
2011-07-11 14:45:00,30.03,30.04,30.0,30.0,18400.0,22.0599,22.0673,22.0379,22.0379,18400.0
2011-07-11 14:50:00,30.0,30.02,29.99,30.01,43800.0,22.0379,22.0526,22.0305,22.0452,43800.0
2011-07-11 14:55:00,30.01,30.01,29.99,30.01,20400.0,22.0452,22.0452,22.0305,22.0452,20400.0
2011-07-11 15:00:00,30.01,30.01,30.0,30.0,25900.0,22.0452,22.0452,22.0379,22.0379,25900.0
2011-07-11 15:05:00,30.0,30.01,29.97,29.99,58900.0,22.0379,22.0452,22.0158,22.0305,58900.0
2011-07-11 15:10:00,29.98,30.01,29.98,30.0,28300.0,22.0232,22.0452,22.0232,22.0379,28300.0
2011-07-11 15:15:00,30.0,30.02,30.0,30.0,32900.0,22.0379,22.0526,22.0379,22.0379,32900.0
2011-07-11 15:20:00,30.0,30.04,30.0,30.02,35000.0,22.0379,22.0673,22.0379,22.0526,35000.0
2011-07-11 15:25:00,30.01,30.04,30.0,30.03,38400.0,22.0452,22.0673,22.0379,22.0599,38400.0
2011-07-11 15:30:00,30.04,30.07,30.04,30.04,59300.0,22.0673,22.0893,22.0673,22.0673,59300.0
2011-07-11 15:35:00,30.05,30.06,30.0,30.01,68000.0,22.0746,22.082,22.0379,22.0452,68000.0
2011-07-11 15:40:00,30.01,30.04,30.01,30.04,54600.0,22.0452,22.0673,22.0452,22.0673,54600.0
2011-07-11 15:45:00,30.03,30.04,29.97,29.98,154600.0,22.0599,22.0673,22.0158,22.0232,154600.0
2011-07-11 15:50:00,29.98,30.01,29.96,29.99,118900.0,22.0232,22.0452,22.0085,22.0305,118900.0
2011-07-11 15:55:00,29.99,30.06,29.99,30.03,269800.0,22.0305,22.082,22.0305,22.0599,269800.0
2011-07-12 09:30:00,29.93,30.09,29.92,30.07,45500.0,21.9865,22.104,21.9791,22.0893,45500.0
2011-07-12 09:35:00,30.08,30.2,30.02,30.17,25300.0,22.0967,22.1848,22.0526,22.1628,25300.0
2011-07-12 09:40:00,30.18,30.36,30.18,30.33,38800.0,22.1701,22.3023,22.1701,22.2803,38800.0
2011-07-12 09:45:00,30.33,30.34,30.24,30.26,36100.0,22.2803,22.2876,22.2142,22.2289,36100.0
2011-07-12 09:50:00,30.26,30.33,30.25,30.25,25900.0,22.2289,22.2803,22.2215,22.2215,25900.0
2011-07-12 09:55:00,30.25,30.36,30.25,30.36,31000.0,22.2215,22.3023,22.2215,22.3023,31000.0
2011-07-12 10:00:00,30.38,30.4,30.33,30.38,28800.0,22.317,22.3317,22.2803,22.317,28800.0
2011-07-12 10:05:00,30.38,30.43,30.37,30.42,39300.0,22.317,22.3538,22.3097,22.3464,39300.0
2011-07-12 10:10:00,30.42,30.42,30.36,30.41,29900.0,22.3464,22.3464,22.3023,22.3391,29900.0
2011-07-12 10:15:00,30.4,30.48,30.4,30.44,52300.0,22.3317,22.3905,22.3317,22.3611,52300.0
2011-07-12 10:20:00,30.44,30.46,30.4,30.41,25500.0,22.3611,22.3758,22.3317,22.3391,25500.0
2011-07-12 10:25:00,30.4,30.4,30.36,30.38,20100.0,22.3317,22.3317,22.3023,22.317,20100.0
2011-07-12 10:30:00,30.39,30.42,30.36,30.42,23500.0,22.3244,22.3464,22.3023,22.3464,23500.0
2011-07-12 10:35:00,30.42,30.42,30.36,30.36,22600.0,22.3464,22.3464,22.3023,22.3023,22600.0
2011-07-12 10:40:00,30.35,30.41,30.35,30.4,18300.0,22.295,22.3391,22.295,22.3317,18300.0
2011-07-12 10:45:00,30.4,30.43,30.38,30.4,26200.0,22.3317,22.3538,22.317,22.3317,26200.0
2011-07-12 10:50:00,30.4,30.42,30.37,30.4,27900.0,22.3317,22.3464,22.3097,22.3317,27900.0
2011-07-12 10:55:00,30.4,30.4,30.34,30.35,35200.0,22.3317,22.3317,22.2876,22.295,35200.0
2011-07-12 11:00:00,30.35,30.41,30.35,30.37,87000.0,22.295,22.3391,22.295,22.3097,87000.0
2011-07-12 11:05:00,30.37,30.39,30.35,30.36,29500.0,22.3097,22.3244,22.295,22.3023,29500.0
2011-07-12 11:10:00,30.37,30.38,30.33,30.33,34900.0,22.3097,22.317,22.2803,22.2803,34900.0
2011-07-12 11:15:00,30.32,30.32,30.28,30.3,21600.0,22.273,22.273,22.2436,22.2583,21600.0
2011-07-12 11:20:00,30.3,30.4,30.3,30.4,29200.0,22.2583,22.3317,22.2583,22.3317,29200.0
2011-07-12 11:25:00,30.41,30.41,30.38,30.38,20800.0,22.3391,22.3391,22.317,22.317,20800.0
2011-07-12 11:30:00,30.37,30.4,30.36,30.4,31800.0,22.3097,22.3317,22.3023,22.3317,31800.0
2011-07-12 11:35:00,30.4,30.41,30.38,30.39,20100.0,22.3317,22.3391,22.317,22.3244,20100.0
2011-07-12 11:40:00,30.38,30.47,30.38,30.45,19000.0,22.317,22.3831,22.317,22.3685,19000.0
2011-07-12 11:45:00,30.46,30.47,30.41,30.42,18100.0,22.3758,22.3831,22.3391,22.3464,18100.0
2011-07-12 11:50:00,30.41,30.43,30.4,30.4,12700.0,22.3391,22.3538,22.3317,22.3317,12700.0
2011-07-12 11:55:00,30.39,30.42,30.39,30.42,9300.0,22.3244,22.3464,22.3244,22.3464,9300.0
2011-07-12 12:00:00,30.42,30.43,30.37,30.38,15900.0,22.3464,22.3538,22.3097,22.317,15900.0
2011-07-12 12:05:00,30.39,30.43,30.38,30.41,18800.0,22.3244,22.3538,22.317,22.3391,18800.0
2011-07-12 12:10:00,30.41,30.41,30.39,30.4,7200.0,22.3391,22.3391,22.3244,22.3317,7200.0
2011-07-12 12:15:00,30.4,30.41,30.37,30.41,8000.0,22.3317,22.3391,22.3097,22.3391,8000.0
2011-07-12 12:20:00,30.41,30.43,30.4,30.4,8400.0,22.3391,22.3538,22.3317,22.3317,8400.0
2011-07-12 12:25:00,30.41,30.41,30.4,30.4,7300.0,22.3391,22.3391,22.3317,22.3317,7300.0
2011-07-12 12:30:00,30.41,30.41,30.37,30.37,27200.0,22.3391,22.3391,22.3097,22.3097,27200.0
2011-07-12 12:35:00,30.37,30.38,30.35,30.35,21000.0,22.3097,22.317,22.295,22.295,21000.0
2011-07-12 12:40:00,30.35,30.35,30.33,30.34,19900.0,22.295,22.295,22.2803,22.2876,19900.0
2011-07-12 12:45:00,30.34,30.37,30.33,30.35,34000.0,22.2876,22.3097,22.2803,22.295,34000.0
2011-07-12 12:50:00,30.35,30.36,30.34,30.35,7800.0,22.295,22.3023,22.2876,22.295,7800.0
2011-07-12 12:55:00,30.35,30.37,30.34,30.36,15200.0,22.295,22.3097,22.2876,22.3023,15200.0
2011-07-12 13:00:00,30.35,30.36,30.33,30.34,10400.0,22.295,22.3023,22.2803,22.2876,10400.0
2011-07-12 13:05:00,30.34,30.38,30.34,30.38,24000.0,22.2876,22.317,22.2876,22.317,24000.0
2011-07-12 13:10:00,30.37,30.38,30.35,30.35,5400.0,22.3097,22.317,22.295,22.295,5400.0
2011-07-12 13:15:00,30.35,30.35,30.27,30.3,29900.0,22.295,22.295,22.2362,22.2583,29900.0
2011-07-12 13:20:00,30.3,30.33,30.3,30.32,19900.0,22.2583,22.2803,22.2583,22.273,19900.0
2011-07-12 13:25:00,30.32,30.32,30.26,30.26,15900.0,22.273,22.273,22.2289,22.2289,15900.0
2011-07-12 13:30:00,30.26,30.26,30.24,30.25,26400.0,22.2289,22.2289,22.2142,22.2215,26400.0
2011-07-12 13:35:00,30.24,30.25,30.22,30.25,17200.0,22.2142,22.2215,22.1995,22.2215,17200.0
2011-07-12 13:40:00,30.25,30.25,30.22,30.22,8800.0,22.2215,22.2215,22.1995,22.1995,8800.0
2011-07-12 13:45:00,30.23,30.25,30.23,30.25,8100.0,22.2068,22.2215,22.2068,22.2215,8100.0
2011-07-12 13:50:00,30.25,30.25,30.22,30.22,13100.0,22.2215,22.2215,22.1995,22.1995,13100.0
2011-07-12 13:55:00,30.21,30.22,30.2,30.2,4300.0,22.1921,22.1995,22.1848,22.1848,4300.0
2011-07-12 14:00:00,30.2,30.25,30.18,30.22,59100.0,22.1848,22.2215,22.1701,22.1995,59100.0
2011-07-12 14:05:00,30.22,30.26,30.21,30.25,36600.0,22.1995,22.2289,22.1921,22.2215,36600.0
2011-07-12 14:10:00,30.25,30.37,30.25,30.31,73700.0,22.2215,22.3097,22.2215,22.2656,73700.0
2011-07-12 14:15:00,30.31,30.37,30.31,30.36,42700.0,22.2656,22.3097,22.2656,22.3023,42700.0
2011-07-12 14:20:00,30.36,30.4,30.35,30.35,22300.0,22.3023,22.3317,22.295,22.295,22300.0
2011-07-12 14:25:00,30.35,30.35,30.32,30.32,21900.0,22.295,22.295,22.273,22.273,21900.0
2011-07-12 14:30:00,30.32,30.33,30.29,30.31,23600.0,22.273,22.2803,22.2509,22.2656,23600.0
2011-07-12 14:35:00,30.31,30.31,30.26,30.28,20100.0,22.2656,22.2656,22.2289,22.2436,20100.0
2011-07-12 14:40:00,30.29,30.3,30.26,30.27,23200.0,22.2509,22.2583,22.2289,22.2362,23200.0
2011-07-12 14:45:00,30.27,30.3,30.26,30.3,20200.0,22.2362,22.2583,22.2289,22.2583,20200.0
2011-07-12 14:50:00,30.29,30.31,30.25,30.27,56100.0,22.2509,22.2656,22.2215,22.2362,56100.0
2011-07-12 14:55:00,30.26,30.28,30.23,30.25,18800.0,22.2289,22.2436,22.2068,22.2215,18800.0
2011-07-12 15:00:00,30.25,30.27,30.24,30.24,19900.0,22.2215,22.2362,22.2142,22.2142,19900.0
2011-07-12 15:05:00,30.24,30.26,30.2,30.22,30800.0,22.2142,22.2289,22.1848,22.1995,30800.0
2011-07-12 15:10:00,30.22,30.24,30.16,30.16,15500.0,22.1995,22.2142,22.1554,22.1554,15500.0
2011-07-12 15:15:00,30.16,30.21,30.16,30.21,43000.0,22.1554,22.1921,22.1554,22.1921,43000.0
2011-07-12 15:20:00,30.21,30.24,30.17,30.21,21300.0,22.1921,22.2142,22.1628,22.1921,21300.0
2011-07-12 15:25:00,30.2,30.2,30.14,30.18,48900.0,22.1848,22.1848,22.1407,22.1701,48900.0
2011-07-12 15:30:00,30.19,30.19,30.15,30.16,35300.0,22.1775,22.1775,22.1481,22.1554,35300.0
2011-07-12 15:35:00,30.17,30.18,30.12,30.17,44400.0,22.1628,22.1701,22.126,22.1628,44400.0
2011-07-12 15:40:00,30.17,30.17,30.04,30.04,208000.0,22.1628,22.1628,22.0673,22.0673,208000.0
2011-07-12 15:45:00,30.04,30.07,29.97,29.97,139100.0,22.0673,22.0893,22.0158,22.0158,139100.0
2011-07-12 15:50:00,29.97,30.02,29.97,30.0,127400.0,22.0158,22.0526,22.0158,22.0379,127400.0
2011-07-12 15:55:00,30.0,30.01,29.98,29.99,167700.0,22.0379,22.0452,22.0232,22.0305,167700.0
2011-07-13 09:30:00,30.18,30.26,30.12,30.12,32200.0,22.1701,22.2289,22.126,22.126,32200.0
2011-07-13 09:35:00,30.13,30.16,30.12,30.14,12800.0,22.1334,22.1554,22.126,22.1407,12800.0
2011-07-13 09:40:00,30.14,30.14,30.06,30.1,19200.0,22.1407,22.1407,22.082,22.1113,19200.0
2011-07-13 09:45:00,30.1,30.13,30.07,30.07,15200.0,22.1113,22.1334,22.0893,22.0893,15200.0
2011-07-13 09:50:00,30.06,30.07,30.02,30.03,12600.0,22.082,22.0893,22.0526,22.0599,12600.0
2011-07-13 09:55:00,30.02,30.03,29.98,29.98,25100.0,22.0526,22.0599,22.0232,22.0232,25100.0
2011-07-13 10:00:00,29.99,30.12,29.99,30.12,80600.0,22.0305,22.126,22.0305,22.126,80600.0
2011-07-13 10:05:00,30.09,30.19,30.09,30.16,37000.0,22.104,22.1775,22.104,22.1554,37000.0
2011-07-13 10:10:00,30.15,30.24,30.15,30.23,33700.0,22.1481,22.2142,22.1481,22.2068,33700.0
2011-07-13 10:15:00,30.22,30.26,30.2,30.21,24000.0,22.1995,22.2289,22.1848,22.1921,24000.0
2011-07-13 10:20:00,30.21,30.25,30.18,30.24,19900.0,22.1921,22.2215,22.1701,22.2142,19900.0
2011-07-13 10:25:00,30.24,30.26,30.21,30.24,20300.0,22.2142,22.2289,22.1921,22.2142,20300.0
2011-07-13 10:30:00,30.25,30.29,30.24,30.29,31300.0,22.2215,22.2509,22.2142,22.2509,31300.0
2011-07-13 10:35:00,30.3,30.4,30.29,30.36,59700.0,22.2583,22.3317,22.2509,22.3023,59700.0
2011-07-13 10:40:00,30.36,30.41,30.34,30.36,53400.0,22.3023,22.3391,22.2876,22.3023,53400.0
2011-07-13 10:45:00,30.35,30.37,30.33,30.35,21300.0,22.295,22.3097,22.2803,22.295,21300.0
2011-07-13 10:50:00,30.34,30.37,30.34,30.35,13300.0,22.2876,22.3097,22.2876,22.295,13300.0
2011-07-13 10:55:00,30.35,30.37,30.33,30.34,13900.0,22.295,22.3097,22.2803,22.2876,13900.0
2011-07-13 11:00:00,30.35,30.37,30.34,30.34,39100.0,22.295,22.3097,22.2876,22.2876,39100.0
2011-07-13 11:05:00,30.34,30.36,30.32,30.32,16400.0,22.2876,22.3023,22.273,22.273,16400.0
2011-07-13 11:10:00,30.31,30.33,30.3,30.32,22000.0,22.2656,22.2803,22.2583,22.273,22000.0
2011-07-13 11:15:00,30.32,30.37,30.32,30.36,19400.0,22.273,22.3097,22.273,22.3023,19400.0
2011-07-13 11:20:00,30.36,30.38,30.36,30.37,11800.0,22.3023,22.317,22.3023,22.3097,11800.0
2011-07-13 11:25:00,30.37,30.39,30.34,30.37,15600.0,22.3097,22.3244,22.2876,22.3097,15600.0
2011-07-13 11:30:00,30.36,30.36,30.31,30.32,23600.0,22.3023,22.3023,22.2656,22.273,23600.0
2011-07-13 11:35:00,30.32,30.32,30.29,30.3,11500.0,22.273,22.273,22.2509,22.2583,11500.0
2011-07-13 11:40:00,30.3,30.32,30.28,30.3,14600.0,22.2583,22.273,22.2436,22.2583,14600.0
2011-07-13 11:45:00,30.31,30.32,30.28,30.28,10300.0,22.2656,22.273,22.2436,22.2436,10300.0
2011-07-13 11:50:00,30.28,30.29,30.24,30.25,153900.0,22.2436,22.2509,22.2142,22.2215,153900.0
2011-07-13 11:55:00,30.26,30.27,30.25,30.26,18300.0,22.2289,22.2362,22.2215,22.2289,18300.0
2011-07-13 12:00:00,30.25,30.27,30.24,30.27,16000.0,22.2215,22.2362,22.2142,22.2362,16000.0
2011-07-13 12:05:00,30.26,30.28,30.22,30.24,40400.0,22.2289,22.2436,22.1995,22.2142,40400.0
2011-07-13 12:10:00,30.25,30.3,30.25,30.3,13100.0,22.2215,22.2583,22.2215,22.2583,13100.0
2011-07-13 12:15:00,30.3,30.32,30.3,30.31,11700.0,22.2583,22.273,22.2583,22.2656,11700.0
2011-07-13 12:20:00,30.3,30.31,30.3,30.31,4700.0,22.2583,22.2656,22.2583,22.2656,4700.0
2011-07-13 12:25:00,30.3,30.31,30.29,30.3,8400.0,22.2583,22.2656,22.2509,22.2583,8400.0
2011-07-13 12:30:00,30.3,30.32,30.28,30.3,67100.0,22.2583,22.273,22.2436,22.2583,67100.0
2011-07-13 12:35:00,30.3,30.32,30.3,30.32,18100.0,22.2583,22.273,22.2583,22.273,18100.0
2011-07-13 12:40:00,30.32,30.32,30.28,30.28,10700.0,22.273,22.273,22.2436,22.2436,10700.0
2011-07-13 12:45:00,30.28,30.32,30.26,30.32,17600.0,22.2436,22.273,22.2289,22.273,17600.0
2011-07-13 12:50:00,30.31,30.32,30.29,30.3,14500.0,22.2656,22.273,22.2509,22.2583,14500.0
2011-07-13 12:55:00,30.29,30.3,30.27,30.27,8700.0,22.2509,22.2583,22.2362,22.2362,8700.0
2011-07-13 13:00:00,30.27,30.28,30.22,30.24,12800.0,22.2362,22.2436,22.1995,22.2142,12800.0
2011-07-13 13:05:00,30.24,30.25,30.23,30.24,3700.0,22.2142,22.2215,22.2068,22.2142,3700.0
2011-07-13 13:10:00,30.24,30.25,30.21,30.21,7200.0,22.2142,22.2215,22.1921,22.1921,7200.0
2011-07-13 13:15:00,30.21,30.21,30.18,30.21,10300.0,22.1921,22.1921,22.1701,22.1921,10300.0
2011-07-13 13:20:00,30.21,30.23,30.19,30.22,6200.0,22.1921,22.2068,22.1775,22.1995,6200.0
2011-07-13 13:25:00,30.22,30.23,30.2,30.23,7700.0,22.1995,22.2068,22.1848,22.2068,7700.0
2011-07-13 13:30:00,30.24,30.25,30.22,30.25,28400.0,22.2142,22.2215,22.1995,22.2215,28400.0
2011-07-13 13:35:00,30.25,30.28,30.24,30.28,15400.0,22.2215,22.2436,22.2142,22.2436,15400.0
2011-07-13 13:40:00,30.27,30.29,30.26,30.26,6700.0,22.2362,22.2509,22.2289,22.2289,6700.0
2011-07-13 13:45:00,30.26,30.27,30.25,30.25,7600.0,22.2289,22.2362,22.2215,22.2215,7600.0
2011-07-13 13:50:00,30.26,30.26,30.21,30.22,10400.0,22.2289,22.2289,22.1921,22.1995,10400.0
2011-07-13 13:55:00,30.22,30.22,30.17,30.17,10600.0,22.1995,22.1995,22.1628,22.1628,10600.0
2011-07-13 14:00:00,30.17,30.21,30.16,30.21,35800.0,22.1628,22.1921,22.1554,22.1921,35800.0
2011-07-13 14:05:00,30.21,30.23,30.2,30.21,12600.0,22.1921,22.2068,22.1848,22.1921,12600.0
2011-07-13 14:10:00,30.21,30.21,30.17,30.18,56900.0,22.1921,22.1921,22.1628,22.1701,56900.0
2011-07-13 14:15:00,30.19,30.21,30.17,30.18,19600.0,22.1775,22.1921,22.1628,22.1701,19600.0
2011-07-13 14:20:00,30.18,30.19,30.12,30.13,24500.0,22.1701,22.1775,22.126,22.1334,24500.0
2011-07-13 14:25:00,30.13,30.13,30.11,30.13,27400.0,22.1334,22.1334,22.1187,22.1334,27400.0
2011-07-13 14:30:00,30.13,30.15,30.13,30.13,14300.0,22.1334,22.1481,22.1334,22.1334,14300.0
2011-07-13 14:35:00,30.13,30.14,30.11,30.13,12400.0,22.1334,22.1407,22.1187,22.1334,12400.0
2011-07-13 14:40:00,30.13,30.13,30.08,30.1,17400.0,22.1334,22.1334,22.0967,22.1113,17400.0
2011-07-13 14:45:00,30.09,30.12,30.09,30.11,18300.0,22.104,22.126,22.104,22.1187,18300.0
2011-07-13 14:50:00,30.12,30.15,30.11,30.14,16000.0,22.126,22.1481,22.1187,22.1407,16000.0
2011-07-13 14:55:00,30.15,30.15,30.08,30.08,34600.0,22.1481,22.1481,22.0967,22.0967,34600.0
2011-07-13 15:00:00,30.08,30.13,30.08,30.09,40900.0,22.0967,22.1334,22.0967,22.104,40900.0
2011-07-13 15:05:00,30.1,30.11,30.07,30.08,24800.0,22.1113,22.1187,22.0893,22.0967,24800.0
2011-07-13 15:10:00,30.08,30.09,30.03,30.05,31200.0,22.0967,22.104,22.0599,22.0746,31200.0
2011-07-13 15:15:00,30.04,30.07,30.0,30.0,30100.0,22.0673,22.0893,22.0379,22.0379,30100.0
2011-07-13 15:20:00,30.0,30.0,29.94,29.96,71900.0,22.0379,22.0379,21.9938,22.0085,71900.0
2011-07-13 15:25:00,29.95,29.99,29.94,29.96,39000.0,22.0012,22.0305,21.9938,22.0085,39000.0
2011-07-13 15:30:00,29.96,29.97,29.92,29.93,56300.0,22.0085,22.0158,21.9791,21.9865,56300.0
2011-07-13 15:35:00,29.93,29.95,29.9,29.9,87500.0,21.9865,22.0012,21.9644,21.9644,87500.0
2011-07-13 15:40:00,29.9,29.9,29.85,29.87,130100.0,21.9644,21.9644,21.9277,21.9424,130100.0
2011-07-13 15:45:00,29.87,29.9,29.82,29.83,252600.0,21.9424,21.9644,21.9057,21.913,252600.0
2011-07-13 15:50:00,29.83,29.85,29.82,29.83,459800.0,21.913,21.9277,21.9057,21.913,459800.0
2011-07-13 15:55:00,29.83,29.88,29.83,29.88,263000.0,21.913,21.9497,21.913,21.9497,263000.0
2011-07-14 09:30:00,30.02,30.02,29.76,29.93,93300.0,22.0526,22.0526,21.8616,21.9865,93300.0
2011-07-14 09:35:00,29.94,29.94,29.85,29.88,24500.0,21.9938,21.9938,21.9277,21.9497,24500.0
2011-07-14 09:40:00,29.88,30.0,29.85,29.96,31700.0,21.9497,22.0379,21.9277,22.0085,31700.0
2011-07-14 09:45:00,29.95,30.02,29.91,30.01,39300.0,22.0012,22.0526,21.9718,22.0452,39300.0
2011-07-14 09:50:00,30.01,30.04,29.97,30.02,62800.0,22.0452,22.0673,22.0158,22.0526,62800.0
2011-07-14 09:55:00,30.02,30.04,30.01,30.01,28100.0,22.0526,22.0673,22.0452,22.0452,28100.0
2011-07-14 10:00:00,30.01,30.02,29.96,29.96,64800.0,22.0452,22.0526,22.0085,22.0085,64800.0
2011-07-14 10:05:00,29.95,29.97,29.89,29.96,59100.0,22.0012,22.0158,21.9571,22.0085,59100.0
2011-07-14 10:10:00,29.95,29.98,29.88,29.91,31200.0,22.0012,22.0232,21.9497,21.9718,31200.0
2011-07-14 10:15:00,29.91,29.96,29.91,29.95,20200.0,21.9718,22.0085,21.9718,22.0012,20200.0
2011-07-14 10:20:00,29.95,29.97,29.93,29.93,11500.0,22.0012,22.0158,21.9865,21.9865,11500.0
2011-07-14 10:25:00,29.93,30.02,29.92,29.97,44100.0,21.9865,22.0526,21.9791,22.0158,44100.0
2011-07-14 10:30:00,29.98,30.0,29.91,29.92,49700.0,22.0232,22.0379,21.9718,21.9791,49700.0
2011-07-14 10:35:00,29.92,29.93,29.88,29.93,30200.0,21.9791,21.9865,21.9497,21.9865,30200.0
2011-07-14 10:40:00,29.93,29.94,29.85,29.86,30400.0,21.9865,21.9938,21.9277,21.935,30400.0
2011-07-14 10:45:00,29.86,29.9,29.85,29.9,20100.0,21.935,21.9644,21.9277,21.9644,20100.0
2011-07-14 10:50:00,29.89,29.9,29.84,29.87,38900.0,21.9571,21.9644,21.9203,21.9424,38900.0
2011-07-14 10:55:00,29.87,29.87,29.83,29.86,47000.0,21.9424,21.9424,21.913,21.935,47000.0
2011-07-14 11:00:00,29.86,29.87,29.81,29.83,34100.0,21.935,21.9424,21.8983,21.913,34100.0
2011-07-14 11:05:00,29.83,29.85,29.82,29.83,29400.0,21.913,21.9277,21.9057,21.913,29400.0
2011-07-14 11:10:00,29.83,29.85,29.79,29.8,20800.0,21.913,21.9277,21.8836,21.891,20800.0
2011-07-14 11:15:00,29.79,29.85,29.78,29.82,54600.0,21.8836,21.9277,21.8763,21.9057,54600.0
2011-07-14 11:20:00,29.82,29.83,29.8,29.82,19000.0,21.9057,21.913,21.891,21.9057,19000.0
2011-07-14 11:25:00,29.81,29.87,29.8,29.86,36600.0,21.8983,21.9424,21.891,21.935,36600.0
2011-07-14 11:30:00,29.86,29.87,29.81,29.84,22700.0,21.935,21.9424,21.8983,21.9203,22700.0
2011-07-14 11:35:00,29.84,29.85,29.8,29.81,38000.0,21.9203,21.9277,21.891,21.8983,38000.0
2011-07-14 11:40:00,29.81,29.86,29.81,29.83,30200.0,21.8983,21.935,21.8983,21.913,30200.0
2011-07-14 11:45:00,29.83,29.86,29.83,29.84,13700.0,21.913,21.935,21.913,21.9203,13700.0
2011-07-14 11:50:00,29.84,29.85,29.83,29.84,7400.0,21.9203,21.9277,21.913,21.9203,7400.0
2011-07-14 11:55:00,29.83,29.85,29.82,29.82,16000.0,21.913,21.9277,21.9057,21.9057,16000.0
2011-07-14 12:00:00,29.82,29.82,29.77,29.8,52100.0,21.9057,21.9057,21.8689,21.891,52100.0
2011-07-14 12:05:00,29.8,29.84,29.76,29.77,24500.0,21.891,21.9203,21.8616,21.8689,24500.0
2011-07-14 12:10:00,29.78,29.78,29.76,29.78,12500.0,21.8763,21.8763,21.8616,21.8763,12500.0
2011-07-14 12:15:00,29.78,29.79,29.74,29.74,20700.0,21.8763,21.8836,21.8469,21.8469,20700.0
2011-07-14 12:20:00,29.75,29.75,29.7,29.7,27300.0,21.8542,21.8542,21.8175,21.8175,27300.0
2011-07-14 12:25:00,29.7,29.72,29.69,29.71,15800.0,21.8175,21.8322,21.8102,21.8249,15800.0
2011-07-14 12:30:00,29.71,29.74,29.69,29.74,14400.0,21.8249,21.8469,21.8102,21.8469,14400.0
2011-07-14 12:35:00,29.74,29.76,29.73,29.75,9400.0,21.8469,21.8616,21.8395,21.8542,9400.0
2011-07-14 12:40:00,29.75,29.77,29.75,29.77,6800.0,21.8542,21.8689,21.8542,21.8689,6800.0
2011-07-14 12:45:00,29.77,29.77,29.74,29.75,23500.0,21.8689,21.8689,21.8469,21.8542,23500.0
2011-07-14 12:50:00,29.75,29.76,29.69,29.69,18000.0,21.8542,21.8616,21.8102,21.8102,18000.0
2011-07-14 12:55:00,29.68,29.71,29.68,29.71,13300.0,21.8028,21.8249,21.8028,21.8249,13300.0
2011-07-14 13:00:00,29.71,29.71,29.65,29.65,39100.0,21.8249,21.8249,21.7808,21.7808,39100.0
2011-07-14 13:05:00,29.66,29.69,29.66,29.69,17600.0,21.7881,21.8102,21.7881,21.8102,17600.0
2011-07-14 13:10:00,29.69,29.69,29.62,29.62,29200.0,21.8102,21.8102,21.7587,21.7587,29200.0
2011-07-14 13:15:00,29.63,29.64,29.58,29.59,23800.0,21.7661,21.7734,21.7294,21.7367,23800.0
2011-07-14 13:20:00,29.58,29.62,29.54,29.62,29000.0,21.7294,21.7587,21.7,21.7587,29000.0
2011-07-14 13:25:00,29.62,29.65,29.57,29.64,119600.0,21.7587,21.7808,21.722,21.7734,119600.0
2011-07-14 13:30:00,29.65,29.82,29.61,29.75,135500.0,21.7808,21.9057,21.7514,21.8542,135500.0
2011-07-14 13:35:00,29.76,29.79,29.73,29.74,52900.0,21.8616,21.8836,21.8395,21.8469,52900.0
2011-07-14 13:40:00,29.74,29.81,29.73,29.74,28600.0,21.8469,21.8983,21.8395,21.8469,28600.0
2011-07-14 13:45:00,29.74,29.74,29.68,29.71,28200.0,21.8469,21.8469,21.8028,21.8249,28200.0
2011-07-14 13:50:00,29.71,29.72,29.66,29.69,13700.0,21.8249,21.8322,21.7881,21.8102,13700.0
2011-07-14 13:55:00,29.69,29.76,29.68,29.76,13600.0,21.8102,21.8616,21.8028,21.8616,13600.0
2011-07-14 14:00:00,29.77,29.79,29.72,29.75,24100.0,21.8689,21.8836,21.8322,21.8542,24100.0
2011-07-14 14:05:00,29.74,29.75,29.73,29.74,12000.0,21.8469,21.8542,21.8395,21.8469,12000.0
2011-07-14 14:10:00,29.75,29.83,29.75,29.8,39100.0,21.8542,21.913,21.8542,21.891,39100.0
2011-07-14 14:15:00,29.8,29.83,29.76,29.76,12900.0,21.891,21.913,21.8616,21.8616,12900.0
2011-07-14 14:20:00,29.77,29.78,29.74,29.75,25600.0,21.8689,21.8763,21.8469,21.8542,25600.0
2011-07-14 14:25:00,29.74,29.74,29.71,29.74,18300.0,21.8469,21.8469,21.8249,21.8469,18300.0
2011-07-14 14:30:00,29.74,29.76,29.72,29.73,23600.0,21.8469,21.8616,21.8322,21.8395,23600.0
2011-07-14 14:35:00,29.73,29.73,29.66,29.67,26400.0,21.8395,21.8395,21.7881,21.7955,26400.0
2011-07-14 14:40:00,29.67,29.71,29.67,29.69,21900.0,21.7955,21.8249,21.7955,21.8102,21900.0
2011-07-14 14:45:00,29.69,29.71,29.65,29.65,54100.0,21.8102,21.8249,21.7808,21.7808,54100.0
2011-07-14 14:50:00,29.65,29.69,29.63,29.66,17300.0,21.7808,21.8102,21.7661,21.7881,17300.0
2011-07-14 14:55:00,29.66,29.71,29.64,29.7,25500.0,21.7881,21.8249,21.7734,21.8175,25500.0
2011-07-14 15:00:00,29.7,29.72,29.68,29.69,51700.0,21.8175,21.8322,21.8028,21.8102,51700.0
2011-07-14 15:05:00,29.69,29.7,29.59,29.61,36500.0,21.8102,21.8175,21.7367,21.7514,36500.0
2011-07-14 15:10:00,29.61,29.66,29.59,29.64,41000.0,21.7514,21.7881,21.7367,21.7734,41000.0
2011-07-14 15:15:00,29.65,29.66,29.61,29.66,45400.0,21.7808,21.7881,21.7514,21.7881,45400.0
2011-07-14 15:20:00,29.66,29.71,29.66,29.69,55100.0,21.7881,21.8249,21.7881,21.8102,55100.0
2011-07-14 15:25:00,29.7,29.71,29.66,29.7,41500.0,21.8175,21.8249,21.7881,21.8175,41500.0
2011-07-14 15:30:00,29.7,29.72,29.69,29.71,33300.0,21.8175,21.8322,21.8102,21.8249,33300.0
2011-07-14 15:35:00,29.7,29.76,29.7,29.73,54300.0,21.8175,21.8616,21.8175,21.8395,54300.0
2011-07-14 15:40:00,29.73,29.76,29.71,29.75,260300.0,21.8395,21.8616,21.8249,21.8542,260300.0
2011-07-14 15:45:00,29.74,29.75,29.7,29.73,185900.0,21.8469,21.8542,21.8175,21.8395,185900.0
2011-07-14 15:50:00,29.73,29.73,29.66,29.68,141100.0,21.8395,21.8395,21.7881,21.8028,141100.0
2011-07-14 15:55:00,29.67,29.72,29.65,29.71,235300.0,21.7955,21.8322,21.7808,21.8249,235300.0
2011-07-15 09:30:00,29.76,29.8,29.63,29.7,314100.0,21.8616,21.891,21.7661,21.8175,314100.0
2011-07-15 09:35:00,29.71,29.71,29.62,29.63,23800.0,21.8249,21.8249,21.7587,21.7661,23800.0
2011-07-15 09:40:00,29.63,29.66,29.61,29.61,9800.0,21.7661,21.7881,21.7514,21.7514,9800.0
2011-07-15 09:45:00,29.61,29.66,29.6,29.65,22900.0,21.7514,21.7881,21.744,21.7808,22900.0
2011-07-15 09:50:00,29.64,29.68,29.61,29.61,22700.0,21.7734,21.8028,21.7514,21.7514,22700.0
2011-07-15 09:55:00,29.61,29.64,29.54,29.55,90900.0,21.7514,21.7734,21.7,21.7073,90900.0
2011-07-15 10:00:00,29.55,29.63,29.55,29.58,88900.0,21.7073,21.7661,21.7073,21.7294,88900.0
2011-07-15 10:05:00,29.59,29.6,29.48,29.48,66800.0,21.7367,21.744,21.6559,21.6559,66800.0
2011-07-15 10:10:00,29.49,29.51,29.46,29.5,40500.0,21.6632,21.6779,21.6412,21.6706,40500.0
2011-07-15 10:15:00,29.5,29.5,29.4,29.4,52500.0,21.6706,21.6706,21.5971,21.5971,52500.0
2011-07-15 10:20:00,29.39,29.41,29.36,29.37,38000.0,21.5898,21.6045,21.5677,21.5751,38000.0
2011-07-15 10:25:00,29.36,29.37,29.3,29.37,41300.0,21.5677,21.5751,21.5237,21.5751,41300.0
2011-07-15 10:30:00,29.38,29.39,29.31,29.31,55400.0,21.5824,21.5898,21.531,21.531,55400.0
2011-07-15 10:35:00,29.3,29.33,29.26,29.28,56000.0,21.5237,21.5457,21.4943,21.509,56000.0
2011-07-15 10:40:00,29.28,29.41,29.27,29.4,78100.0,21.509,21.6045,21.5016,21.5971,78100.0
2011-07-15 10:45:00,29.39,29.42,29.38,29.39,34800.0,21.5898,21.6118,21.5824,21.5898,34800.0
2011-07-15 10:50:00,29.39,29.4,29.36,29.37,20400.0,21.5898,21.5971,21.5677,21.5751,20400.0
2011-07-15 10:55:00,29.37,29.38,29.34,29.37,48700.0,21.5751,21.5824,21.553,21.5751,48700.0
2011-07-15 11:00:00,29.37,29.41,29.35,29.39,44900.0,21.5751,21.6045,21.5604,21.5898,44900.0
2011-07-15 11:05:00,29.4,29.45,29.4,29.43,28000.0,21.5971,21.6339,21.5971,21.6192,28000.0
2011-07-15 11:10:00,29.43,29.49,29.42,29.49,56800.0,21.6192,21.6632,21.6118,21.6632,56800.0
2011-07-15 11:15:00,29.48,29.53,29.48,29.49,22700.0,21.6559,21.6926,21.6559,21.6632,22700.0
2011-07-15 11:20:00,29.49,29.52,29.49,29.52,7200.0,21.6632,21.6853,21.6632,21.6853,7200.0
2011-07-15 11:25:00,29.51,29.51,29.49,29.5,8500.0,21.6779,21.6779,21.6632,21.6706,8500.0
2011-07-15 11:30:00,29.5,29.51,29.48,29.51,10700.0,21.6706,21.6779,21.6559,21.6779,10700.0
2011-07-15 11:35:00,29.51,29.52,29.49,29.49,13600.0,21.6779,21.6853,21.6632,21.6632,13600.0
2011-07-15 11:40:00,29.5,29.51,29.46,29.47,11800.0,21.6706,21.6779,21.6412,21.6485,11800.0
2011-07-15 11:45:00,29.46,29.48,29.46,29.46,14100.0,21.6412,21.6559,21.6412,21.6412,14100.0
2011-07-15 11:50:00,29.47,29.52,29.47,29.51,12400.0,21.6485,21.6853,21.6485,21.6779,12400.0
2011-07-15 11:55:00,29.51,29.51,29.48,29.48,18200.0,21.6779,21.6779,21.6559,21.6559,18200.0
2011-07-15 12:00:00,29.49,29.6,29.49,29.58,36000.0,21.6632,21.744,21.6632,21.7294,36000.0
2011-07-15 12:05:00,29.59,29.62,29.58,29.59,34700.0,21.7367,21.7587,21.7294,21.7367,34700.0
2011-07-15 12:10:00,29.6,29.61,29.58,29.58,20200.0,21.744,21.7514,21.7294,21.7294,20200.0
2011-07-15 12:15:00,29.58,29.59,29.53,29.54,12100.0,21.7294,21.7367,21.6926,21.7,12100.0
2011-07-15 12:20:00,29.54,29.55,29.52,29.53,37200.0,21.7,21.7073,21.6853,21.6926,37200.0
2011-07-15 12:25:00,29.53,29.54,29.53,29.53,9900.0,21.6926,21.7,21.6926,21.6926,9900.0
2011-07-15 12:30:00,29.53,29.55,29.5,29.52,25500.0,21.6926,21.7073,21.6706,21.6853,25500.0
2011-07-15 12:35:00,29.51,29.51,29.49,29.49,10700.0,21.6779,21.6779,21.6632,21.6632,10700.0
2011-07-15 12:40:00,29.5,29.5,29.44,29.44,20400.0,21.6706,21.6706,21.6265,21.6265,20400.0
2011-07-15 12:45:00,29.43,29.46,29.43,29.46,13900.0,21.6192,21.6412,21.6192,21.6412,13900.0
2011-07-15 12:50:00,29.45,29.45,29.42,29.42,13600.0,21.6339,21.6339,21.6118,21.6118,13600.0
2011-07-15 12:55:00,29.42,29.43,29.4,29.4,15500.0,21.6118,21.6192,21.5971,21.5971,15500.0
2011-07-15 13:00:00,29.39,29.39,29.38,29.38,4200.0,21.5898,21.5898,21.5824,21.5824,4200.0
2011-07-15 13:05:00,29.39,29.4,29.37,29.4,14200.0,21.5898,21.5971,21.5751,21.5971,14200.0
2011-07-15 13:10:00,29.4,29.4,29.38,29.39,11800.0,21.5971,21.5971,21.5824,21.5898,11800.0
2011-07-15 13:15:00,29.38,29.4,29.38,29.39,8200.0,21.5824,21.5971,21.5824,21.5898,8200.0
2011-07-15 13:20:00,29.39,29.41,29.39,29.41,8700.0,21.5898,21.6045,21.5898,21.6045,8700.0
2011-07-15 13:25:00,29.41,29.43,29.4,29.42,25300.0,21.6045,21.6192,21.5971,21.6118,25300.0
2011-07-15 13:30:00,29.43,29.45,29.43,29.44,16100.0,21.6192,21.6339,21.6192,21.6265,16100.0
2011-07-15 13:35:00,29.45,29.46,29.43,29.43,11500.0,21.6339,21.6412,21.6192,21.6192,11500.0
2011-07-15 13:40:00,29.43,29.44,29.4,29.43,15600.0,21.6192,21.6265,21.5971,21.6192,15600.0
2011-07-15 13:45:00,29.43,29.43,29.4,29.4,27700.0,21.6192,21.6192,21.5971,21.5971,27700.0
2011-07-15 13:50:00,29.4,29.4,29.37,29.38,24200.0,21.5971,21.5971,21.5751,21.5824,24200.0
2011-07-15 13:55:00,29.39,29.39,29.31,29.34,27200.0,21.5898,21.5898,21.531,21.553,27200.0
2011-07-15 14:00:00,29.34,29.36,29.33,29.34,23500.0,21.553,21.5677,21.5457,21.553,23500.0
2011-07-15 14:05:00,29.33,29.34,29.29,29.3,33400.0,21.5457,21.553,21.5163,21.5237,33400.0
2011-07-15 14:10:00,29.3,29.31,29.28,29.28,55200.0,21.5237,21.531,21.509,21.509,55200.0
2011-07-15 14:15:00,29.28,29.3,29.28,29.29,26300.0,21.509,21.5237,21.509,21.5163,26300.0
2011-07-15 14:20:00,29.3,29.3,29.27,29.27,20300.0,21.5237,21.5237,21.5016,21.5016,20300.0
2011-07-15 14:25:00,29.27,29.28,29.26,29.27,12500.0,21.5016,21.509,21.4943,21.5016,12500.0
2011-07-15 14:30:00,29.27,29.3,29.27,29.27,28400.0,21.5016,21.5237,21.5016,21.5016,28400.0
2011-07-15 14:35:00,29.27,29.32,29.27,29.31,19800.0,21.5016,21.5384,21.5016,21.531,19800.0
2011-07-15 14:40:00,29.32,29.32,29.31,29.32,13600.0,21.5384,21.5384,21.531,21.5384,13600.0
2011-07-15 14:45:00,29.32,29.37,29.31,29.36,57200.0,21.5384,21.5751,21.531,21.5677,57200.0
2011-07-15 14:50:00,29.36,29.37,29.33,29.33,29100.0,21.5677,21.5751,21.5457,21.5457,29100.0
2011-07-15 14:55:00,29.33,29.36,29.33,29.34,26900.0,21.5457,21.5677,21.5457,21.553,26900.0
2011-07-15 15:00:00,29.34,29.36,29.33,29.33,23700.0,21.553,21.5677,21.5457,21.5457,23700.0
2011-07-15 15:05:00,29.34,29.36,29.31,29.36,23800.0,21.553,21.5677,21.531,21.5677,23800.0
2011-07-15 15:10:00,29.36,29.38,29.36,29.38,16900.0,21.5677,21.5824,21.5677,21.5824,16900.0
2011-07-15 15:15:00,29.38,29.4,29.38,29.4,12700.0,21.5824,21.5971,21.5824,21.5971,12700.0
2011-07-15 15:20:00,29.39,29.4,29.38,29.4,34500.0,21.5898,21.5971,21.5824,21.5971,34500.0
2011-07-15 15:25:00,29.41,29.46,29.41,29.45,81200.0,21.6045,21.6412,21.6045,21.6339,81200.0
2011-07-15 15:30:00,29.45,29.47,29.41,29.43,39800.0,21.6339,21.6485,21.6045,21.6192,39800.0
2011-07-15 15:35:00,29.42,29.43,29.39,29.42,96300.0,21.6118,21.6192,21.5898,21.6118,96300.0
2011-07-15 15:40:00,29.41,29.45,29.38,29.44,158700.0,21.6045,21.6339,21.5824,21.6265,158700.0
2011-07-15 15:45:00,29.43,29.44,29.4,29.43,120300.0,21.6192,21.6265,21.5971,21.6192,120300.0
2011-07-15 15:50:00,29.44,29.49,29.43,29.49,89500.0,21.6265,21.6632,21.6192,21.6632,89500.0
2011-07-15 15:55:00,29.48,29.49,29.43,29.47,273800.0,21.6559,21.6632,21.6192,21.6485,273800.0
2011-07-18 09:30:00,28.46,28.84,28.11,28.18,664700.0,20.9066,21.1858,20.6495,20.7009,664700.0
2011-07-18 09:35:00,28.18,28.22,28.0,28.03,536800.0,20.7009,20.7303,20.5687,20.5907,536800.0
2011-07-18 09:40:00,28.04,28.18,28.0,28.05,336600.0,20.5981,20.7009,20.5687,20.6054,336600.0
2011-07-18 09:45:00,28.06,28.16,28.06,28.1,268100.0,20.6128,20.6862,20.6128,20.6422,268100.0
2011-07-18 09:50:00,28.11,28.12,27.92,27.99,412700.0,20.6495,20.6568,20.5099,20.5613,412700.0
2011-07-18 09:55:00,28.0,28.05,27.95,28.01,285700.0,20.5687,20.6054,20.532,20.576,285700.0
2011-07-18 10:00:00,28.01,28.03,27.96,28.0,150500.0,20.576,20.5907,20.5393,20.5687,150500.0
2011-07-18 10:05:00,28.0,28.01,27.88,27.93,242200.0,20.5687,20.576,20.4805,20.5173,242200.0
2011-07-18 10:10:00,27.93,27.93,27.84,27.85,200900.0,20.5173,20.5173,20.4512,20.4585,200900.0
2011-07-18 10:15:00,27.85,27.96,27.85,27.95,123700.0,20.4585,20.5393,20.4585,20.532,123700.0
2011-07-18 10:20:00,27.94,28.01,27.92,27.92,132100.0,20.5246,20.576,20.5099,20.5099,132100.0
2011-07-18 10:25:00,27.92,28.01,27.9,27.93,130700.0,20.5099,20.576,20.4952,20.5173,130700.0
2011-07-18 10:30:00,27.92,27.93,27.88,27.91,211000.0,20.5099,20.5173,20.4805,20.5026,211000.0
2011-07-18 10:35:00,27.91,27.96,27.9,27.94,100000.0,20.5026,20.5393,20.4952,20.5246,100000.0
2011-07-18 10:40:00,27.94,28.05,27.94,27.99,125000.0,20.5246,20.6054,20.5246,20.5613,125000.0
2011-07-18 10:45:00,27.98,27.99,27.91,27.91,67400.0,20.554,20.5613,20.5026,20.5026,67400.0
2011-07-18 10:50:00,27.91,27.93,27.89,27.89,128900.0,20.5026,20.5173,20.4879,20.4879,128900.0
2011-07-18 10:55:00,27.89,27.91,27.85,27.87,101700.0,20.4879,20.5026,20.4585,20.4732,101700.0
2011-07-18 11:00:00,27.87,27.95,27.85,27.89,82400.0,20.4732,20.532,20.4585,20.4879,82400.0
2011-07-18 11:05:00,27.89,27.89,27.85,27.86,70700.0,20.4879,20.4879,20.4585,20.4658,70700.0
2011-07-18 11:10:00,27.85,27.88,27.85,27.88,78800.0,20.4585,20.4805,20.4585,20.4805,78800.0
2011-07-18 11:15:00,27.88,27.93,27.86,27.93,60100.0,20.4805,20.5173,20.4658,20.5173,60100.0
2011-07-18 11:20:00,27.93,27.99,27.9,27.91,102300.0,20.5173,20.5613,20.4952,20.5026,102300.0
2011-07-18 11:25:00,27.91,27.94,27.9,27.92,56800.0,20.5026,20.5246,20.4952,20.5099,56800.0
2011-07-18 11:30:00,27.91,27.94,27.85,27.85,153500.0,20.5026,20.5246,20.4585,20.4585,153500.0
2011-07-18 11:35:00,27.85,27.86,27.81,27.83,123100.0,20.4585,20.4658,20.4291,20.4438,123100.0
2011-07-18 11:40:00,27.82,27.83,27.79,27.82,72400.0,20.4365,20.4438,20.4144,20.4365,72400.0
2011-07-18 11:45:00,27.82,27.89,27.81,27.86,68600.0,20.4365,20.4879,20.4291,20.4658,68600.0
2011-07-18 11:50:00,27.86,27.92,27.85,27.86,41000.0,20.4658,20.5099,20.4585,20.4658,41000.0
2011-07-18 11:55:00,27.86,27.88,27.8,27.84,117000.0,20.4658,20.4805,20.4218,20.4512,117000.0
2011-07-18 12:00:00,27.84,27.88,27.84,27.87,69000.0,20.4512,20.4805,20.4512,20.4732,69000.0
2011-07-18 12:05:00,27.87,27.87,27.82,27.85,45700.0,20.4732,20.4732,20.4365,20.4585,45700.0
2011-07-18 12:10:00,27.85,27.92,27.84,27.87,85500.0,20.4585,20.5099,20.4512,20.4732,85500.0
2011-07-18 12:15:00,27.87,27.91,27.86,27.89,104900.0,20.4732,20.5026,20.4658,20.4879,104900.0
2011-07-18 12:20:00,27.89,27.9,27.85,27.88,119600.0,20.4879,20.4952,20.4585,20.4805,119600.0
2011-07-18 12:25:00,27.88,27.89,27.83,27.83,58400.0,20.4805,20.4879,20.4438,20.4438,58400.0
2011-07-18 12:30:00,27.84,27.84,27.74,27.75,112200.0,20.4512,20.4512,20.3777,20.385,112200.0
2011-07-18 12:35:00,27.75,27.76,27.69,27.73,108200.0,20.385,20.3924,20.341,20.3704,108200.0
2011-07-18 12:40:00,27.73,27.79,27.72,27.77,51400.0,20.3704,20.4144,20.363,20.3997,51400.0
2011-07-18 12:45:00,27.77,27.78,27.71,27.71,120100.0,20.3997,20.4071,20.3557,20.3557,120100.0
2011-07-18 12:50:00,27.71,27.73,27.68,27.72,64200.0,20.3557,20.3704,20.3336,20.363,64200.0
2011-07-18 12:55:00,27.72,27.74,27.72,27.73,22800.0,20.363,20.3777,20.363,20.3704,22800.0
2011-07-18 13:00:00,27.74,27.74,27.73,27.74,30400.0,20.3777,20.3777,20.3704,20.3777,30400.0
2011-07-18 13:05:00,27.73,27.74,27.73,27.74,16100.0,20.3704,20.3777,20.3704,20.3777,16100.0
2011-07-18 13:10:00,27.74,27.78,27.73,27.78,266000.0,20.3777,20.4071,20.3704,20.4071,266000.0
2011-07-18 13:15:00,27.78,27.78,27.73,27.75,101400.0,20.4071,20.4071,20.3704,20.385,101400.0
2011-07-18 13:20:00,27.75,27.76,27.74,27.75,27700.0,20.385,20.3924,20.3777,20.385,27700.0
2011-07-18 13:25:00,27.75,27.84,27.75,27.83,165900.0,20.385,20.4512,20.385,20.4438,165900.0
2011-07-18 13:30:00,27.84,27.87,27.83,27.85,267100.0,20.4512,20.4732,20.4438,20.4585,267100.0
2011-07-18 13:35:00,27.85,27.94,27.83,27.93,205400.0,20.4585,20.5246,20.4438,20.5173,205400.0
2011-07-18 13:40:00,27.93,27.93,27.89,27.89,15500.0,20.5173,20.5173,20.4879,20.4879,15500.0
2011-07-18 13:45:00,27.9,27.91,27.89,27.9,38400.0,20.4952,20.5026,20.4879,20.4952,38400.0
2011-07-18 13:50:00,27.91,27.95,27.89,27.95,48900.0,20.5026,20.532,20.4879,20.532,48900.0
2011-07-18 13:55:00,27.94,27.96,27.93,27.95,50900.0,20.5246,20.5393,20.5173,20.532,50900.0
2011-07-18 14:00:00,27.95,27.95,27.89,27.89,283000.0,20.532,20.532,20.4879,20.4879,283000.0
2011-07-18 14:05:00,27.89,27.96,27.89,27.93,264600.0,20.4879,20.5393,20.4879,20.5173,264600.0
2011-07-18 14:10:00,27.93,27.98,27.93,27.95,165800.0,20.5173,20.554,20.5173,20.532,165800.0
2011-07-18 14:15:00,27.95,27.96,27.92,27.94,74800.0,20.532,20.5393,20.5099,20.5246,74800.0
2011-07-18 14:20:00,27.94,27.97,27.93,27.94,51300.0,20.5246,20.5467,20.5173,20.5246,51300.0
2011-07-18 14:25:00,27.94,27.95,27.94,27.95,88300.0,20.5246,20.532,20.5246,20.532,88300.0
2011-07-18 14:30:00,27.95,27.95,27.9,27.9,77700.0,20.532,20.532,20.4952,20.4952,77700.0
2011-07-18 14:35:00,27.9,27.92,27.9,27.92,53400.0,20.4952,20.5099,20.4952,20.5099,53400.0
2011-07-18 14:40:00,27.91,27.93,27.9,27.93,149900.0,20.5026,20.5173,20.4952,20.5173,149900.0
2011-07-18 14:45:00,27.93,27.95,27.92,27.95,58800.0,20.5173,20.532,20.5099,20.532,58800.0
2011-07-18 14:50:00,27.95,27.96,27.94,27.95,69200.0,20.532,20.5393,20.5246,20.532,69200.0
2011-07-18 14:55:00,27.95,28.0,27.94,28.0,66600.0,20.532,20.5687,20.5246,20.5687,66600.0
2011-07-18 15:00:00,28.0,28.03,27.97,28.01,167500.0,20.5687,20.5907,20.5467,20.576,167500.0
2011-07-18 15:05:00,28.01,28.02,27.95,27.97,354000.0,20.576,20.5834,20.532,20.5467,354000.0
2011-07-18 15:10:00,27.96,27.98,27.92,27.96,123600.0,20.5393,20.554,20.5099,20.5393,123600.0
2011-07-18 15:15:00,27.95,27.96,27.93,27.93,87000.0,20.532,20.5393,20.5173,20.5173,87000.0
2011-07-18 15:20:00,27.93,27.96,27.92,27.92,73300.0,20.5173,20.5393,20.5099,20.5099,73300.0
2011-07-18 15:25:00,27.92,27.93,27.87,27.92,221400.0,20.5099,20.5173,20.4732,20.5099,221400.0
2011-07-18 15:30:00,27.92,27.98,27.91,27.94,144600.0,20.5099,20.554,20.5026,20.5246,144600.0
2011-07-18 15:35:00,27.94,28.01,27.94,27.99,282300.0,20.5246,20.576,20.5246,20.5613,282300.0
2011-07-18 15:40:00,27.99,28.02,27.98,28.01,431400.0,20.5613,20.5834,20.554,20.576,431400.0
2011-07-18 15:45:00,28.0,28.01,27.98,27.98,250500.0,20.5687,20.576,20.554,20.554,250500.0
2011-07-18 15:50:00,27.98,28.01,27.98,28.0,393400.0,20.554,20.576,20.554,20.5687,393400.0
2011-07-18 15:55:00,28.0,28.03,27.99,28.02,717700.0,20.5687,20.5907,20.5613,20.5834,717700.0
2011-07-19 09:30:00,27.9,28.05,27.9,28.0,196100.0,20.4952,20.6054,20.4952,20.5687,196100.0
2011-07-19 09:35:00,28.0,28.04,27.94,27.99,109900.0,20.5687,20.5981,20.5246,20.5613,109900.0
2011-07-19 09:40:00,27.98,27.99,27.84,27.9,174800.0,20.554,20.5613,20.4512,20.4952,174800.0
2011-07-19 09:45:00,27.9,27.93,27.88,27.89,101000.0,20.4952,20.5173,20.4805,20.4879,101000.0
2011-07-19 09:50:00,27.89,28.03,27.89,28.02,92900.0,20.4879,20.5907,20.4879,20.5834,92900.0
2011-07-19 09:55:00,28.02,28.05,27.95,27.97,63700.0,20.5834,20.6054,20.532,20.5467,63700.0
2011-07-19 10:00:00,27.96,28.0,27.95,28.0,53500.0,20.5393,20.5687,20.532,20.5687,53500.0
2011-07-19 10:05:00,28.0,28.02,27.95,27.98,167800.0,20.5687,20.5834,20.532,20.554,167800.0
2011-07-19 10:10:00,27.97,27.98,27.92,27.94,77900.0,20.5467,20.554,20.5099,20.5246,77900.0
2011-07-19 10:15:00,27.94,27.97,27.92,27.92,131500.0,20.5246,20.5467,20.5099,20.5099,131500.0
2011-07-19 10:20:00,27.93,28.0,27.92,28.0,55600.0,20.5173,20.5687,20.5099,20.5687,55600.0
2011-07-19 10:25:00,28.0,28.02,27.94,27.96,72100.0,20.5687,20.5834,20.5246,20.5393,72100.0
2011-07-19 10:30:00,27.95,27.98,27.94,27.98,97200.0,20.532,20.554,20.5246,20.554,97200.0
2011-07-19 10:35:00,27.97,28.0,27.96,28.0,88600.0,20.5467,20.5687,20.5393,20.5687,88600.0
2011-07-19 10:40:00,28.0,28.0,27.97,27.99,101500.0,20.5687,20.5687,20.5467,20.5613,101500.0
2011-07-19 10:45:00,27.99,28.03,27.99,28.01,105600.0,20.5613,20.5907,20.5613,20.576,105600.0
2011-07-19 10:50:00,28.02,28.07,28.01,28.01,104100.0,20.5834,20.6201,20.576,20.576,104100.0
2011-07-19 10:55:00,28.02,28.03,28.0,28.01,35900.0,20.5834,20.5907,20.5687,20.576,35900.0
2011-07-19 11:00:00,28.01,28.05,28.0,28.01,85000.0,20.576,20.6054,20.5687,20.576,85000.0
2011-07-19 11:05:00,28.01,28.04,28.0,28.03,58900.0,20.576,20.5981,20.5687,20.5907,58900.0
2011-07-19 11:10:00,28.02,28.03,28.02,28.03,32700.0,20.5834,20.5907,20.5834,20.5907,32700.0
2011-07-19 11:15:00,28.03,28.03,28.01,28.02,45900.0,20.5907,20.5907,20.576,20.5834,45900.0
2011-07-19 11:20:00,28.01,28.03,28.01,28.03,66600.0,20.576,20.5907,20.576,20.5907,66600.0
2011-07-19 11:25:00,28.04,28.05,28.03,28.04,32000.0,20.5981,20.6054,20.5907,20.5981,32000.0
2011-07-19 11:30:00,28.03,28.05,28.03,28.04,22400.0,20.5907,20.6054,20.5907,20.5981,22400.0
2011-07-19 11:35:00,28.05,28.05,28.01,28.01,83900.0,20.6054,20.6054,20.576,20.576,83900.0
2011-07-19 11:40:00,28.02,28.02,28.0,28.0,46300.0,20.5834,20.5834,20.5687,20.5687,46300.0
2011-07-19 11:45:00,28.0,28.02,28.0,28.01,38300.0,20.5687,20.5834,20.5687,20.576,38300.0
2011-07-19 11:50:00,28.01,28.02,28.01,28.02,19300.0,20.576,20.5834,20.576,20.5834,19300.0
2011-07-19 11:55:00,28.02,28.02,28.0,28.01,43500.0,20.5834,20.5834,20.5687,20.576,43500.0
2011-07-19 12:00:00,28.01,28.02,28.0,28.02,24200.0,20.576,20.5834,20.5687,20.5834,24200.0
2011-07-19 12:05:00,28.01,28.02,28.0,28.01,36200.0,20.576,20.5834,20.5687,20.576,36200.0
2011-07-19 12:10:00,28.0,28.05,28.0,28.05,23900.0,20.5687,20.6054,20.5687,20.6054,23900.0
2011-07-19 12:15:00,28.05,28.06,28.04,28.05,73100.0,20.6054,20.6128,20.5981,20.6054,73100.0
2011-07-19 12:20:00,28.05,28.05,28.03,28.03,31000.0,20.6054,20.6054,20.5907,20.5907,31000.0
2011-07-19 12:25:00,28.03,28.04,28.02,28.03,28500.0,20.5907,20.5981,20.5834,20.5907,28500.0
2011-07-19 12:30:00,28.02,28.07,28.02,28.05,65600.0,20.5834,20.6201,20.5834,20.6054,65600.0
2011-07-19 12:35:00,28.06,28.1,28.06,28.09,51900.0,20.6128,20.6422,20.6128,20.6348,51900.0
2011-07-19 12:40:00,28.09,28.1,28.05,28.05,47400.0,20.6348,20.6422,20.6054,20.6054,47400.0
2011-07-19 12:45:00,28.06,28.08,28.05,28.07,21700.0,20.6128,20.6275,20.6054,20.6201,21700.0
2011-07-19 12:50:00,28.08,28.11,28.07,28.1,95700.0,20.6275,20.6495,20.6201,20.6422,95700.0
2011-07-19 12:55:00,28.11,28.11,28.09,28.1,27900.0,20.6495,20.6495,20.6348,20.6422,27900.0
2011-07-19 13:00:00,28.09,28.1,28.04,28.04,37500.0,20.6348,20.6422,20.5981,20.5981,37500.0
2011-07-19 13:05:00,28.04,28.05,28.03,28.03,25400.0,20.5981,20.6054,20.5907,20.5907,25400.0
2011-07-19 13:10:00,28.03,28.06,28.01,28.06,36800.0,20.5907,20.6128,20.576,20.6128,36800.0
2011-07-19 13:15:00,28.06,28.1,28.05,28.1,50300.0,20.6128,20.6422,20.6054,20.6422,50300.0
2011-07-19 13:20:00,28.1,28.1,28.07,28.07,41400.0,20.6422,20.6422,20.6201,20.6201,41400.0
2011-07-19 13:25:00,28.08,28.1,28.07,28.1,29300.0,20.6275,20.6422,20.6201,20.6422,29300.0
2011-07-19 13:30:00,28.09,28.13,28.08,28.11,89000.0,20.6348,20.6642,20.6275,20.6495,89000.0
2011-07-19 13:35:00,28.11,28.18,28.1,28.17,108800.0,20.6495,20.7009,20.6422,20.6936,108800.0
2011-07-19 13:40:00,28.17,28.22,28.15,28.21,167700.0,20.6936,20.7303,20.6789,20.723,167700.0
2011-07-19 13:45:00,28.21,28.22,28.15,28.16,74600.0,20.723,20.7303,20.6789,20.6862,74600.0
2011-07-19 13:50:00,28.15,28.18,28.15,28.17,53000.0,20.6789,20.7009,20.6789,20.6936,53000.0
2011-07-19 13:55:00,28.17,28.17,28.14,28.17,59900.0,20.6936,20.6936,20.6715,20.6936,59900.0
2011-07-19 14:00:00,28.16,28.21,28.16,28.2,191600.0,20.6862,20.723,20.6862,20.7156,191600.0
2011-07-19 14:05:00,28.19,28.23,28.18,28.22,133500.0,20.7083,20.7376,20.7009,20.7303,133500.0
2011-07-19 14:10:00,28.23,28.26,28.22,28.26,64900.0,20.7376,20.7597,20.7303,20.7597,64900.0
2011-07-19 14:15:00,28.26,28.26,28.22,28.23,44200.0,20.7597,20.7597,20.7303,20.7376,44200.0
2011-07-19 14:20:00,28.22,28.25,28.2,28.2,139600.0,20.7303,20.7523,20.7156,20.7156,139600.0
2011-07-19 14:25:00,28.21,28.23,28.2,28.22,73700.0,20.723,20.7376,20.7156,20.7303,73700.0
2011-07-19 14:30:00,28.21,28.22,28.2,28.21,74400.0,20.723,20.7303,20.7156,20.723,74400.0
2011-07-19 14:35:00,28.21,28.21,28.17,28.2,142500.0,20.723,20.723,20.6936,20.7156,142500.0
2011-07-19 14:40:00,28.2,28.27,28.2,28.27,80200.0,20.7156,20.767,20.7156,20.767,80200.0
2011-07-19 14:45:00,28.26,28.3,28.25,28.27,128300.0,20.7597,20.7891,20.7523,20.767,128300.0
2011-07-19 14:50:00,28.28,28.28,28.24,28.24,88500.0,20.7744,20.7744,20.745,20.745,88500.0
2011-07-19 14:55:00,28.24,28.25,28.23,28.25,76000.0,20.745,20.7523,20.7376,20.7523,76000.0
2011-07-19 15:00:00,28.24,28.27,28.24,28.27,79500.0,20.745,20.767,20.745,20.767,79500.0
2011-07-19 15:05:00,28.27,28.28,28.22,28.26,181300.0,20.767,20.7744,20.7303,20.7597,181300.0
2011-07-19 15:10:00,28.25,28.31,28.25,28.3,86200.0,20.7523,20.7964,20.7523,20.7891,86200.0
2011-07-19 15:15:00,28.3,28.3,28.24,28.27,107500.0,20.7891,20.7891,20.745,20.767,107500.0
2011-07-19 15:20:00,28.27,28.29,28.26,28.28,57400.0,20.767,20.7817,20.7597,20.7744,57400.0
2011-07-19 15:25:00,28.27,28.27,28.24,28.24,85300.0,20.767,20.767,20.745,20.745,85300.0
2011-07-19 15:30:00,28.24,28.26,28.21,28.26,111300.0,20.745,20.7597,20.723,20.7597,111300.0
2011-07-19 15:35:00,28.26,28.28,28.24,28.25,282900.0,20.7597,20.7744,20.745,20.7523,282900.0
2011-07-19 15:40:00,28.25,28.28,28.25,28.28,122600.0,20.7523,20.7744,20.7523,20.7744,122600.0
2011-07-19 15:45:00,28.28,28.3,28.27,28.3,136900.0,20.7744,20.7891,20.767,20.7891,136900.0
2011-07-19 15:50:00,28.3,28.3,28.26,28.26,148300.0,20.7891,20.7891,20.7597,20.7597,148300.0
2011-07-19 15:55:00,28.27,28.29,28.24,28.28,309600.0,20.767,20.7817,20.745,20.7744,309600.0
2011-07-20 09:30:00,28.34,28.35,28.13,28.18,143300.0,20.8185,20.8258,20.6642,20.7009,143300.0
2011-07-20 09:35:00,28.2,28.23,28.15,28.16,34300.0,20.7156,20.7376,20.6789,20.6862,34300.0
2011-07-20 09:40:00,28.16,28.22,28.15,28.17,30300.0,20.6862,20.7303,20.6789,20.6936,30300.0
2011-07-20 09:45:00,28.17,28.2,28.16,28.18,23800.0,20.6936,20.7156,20.6862,20.7009,23800.0
2011-07-20 09:50:00,28.18,28.22,28.17,28.22,55400.0,20.7009,20.7303,20.6936,20.7303,55400.0
2011-07-20 09:55:00,28.22,28.25,28.19,28.19,80700.0,20.7303,20.7523,20.7083,20.7083,80700.0
2011-07-20 10:00:00,28.19,28.23,28.16,28.2,67200.0,20.7083,20.7376,20.6862,20.7156,67200.0
2011-07-20 10:05:00,28.2,28.22,28.17,28.21,109500.0,20.7156,20.7303,20.6936,20.723,109500.0
2011-07-20 10:10:00,28.21,28.26,28.21,28.25,167500.0,20.723,20.7597,20.723,20.7523,167500.0
2011-07-20 10:15:00,28.25,28.26,28.11,28.13,162700.0,20.7523,20.7597,20.6495,20.6642,162700.0
2011-07-20 10:20:00,28.13,28.18,28.13,28.14,97300.0,20.6642,20.7009,20.6642,20.6715,97300.0
2011-07-20 10:25:00,28.12,28.17,28.12,28.16,59100.0,20.6568,20.6936,20.6568,20.6862,59100.0
2011-07-20 10:30:00,28.16,28.2,28.15,28.2,39600.0,20.6862,20.7156,20.6789,20.7156,39600.0
2011-07-20 10:35:00,28.19,28.23,28.18,28.21,30900.0,20.7083,20.7376,20.7009,20.723,30900.0
2011-07-20 10:40:00,28.22,28.25,28.2,28.25,61000.0,20.7303,20.7523,20.7156,20.7523,61000.0
2011-07-20 10:45:00,28.25,28.25,28.23,28.25,20500.0,20.7523,20.7523,20.7376,20.7523,20500.0
2011-07-20 10:50:00,28.25,28.26,28.23,28.24,29200.0,20.7523,20.7597,20.7376,20.745,29200.0
2011-07-20 10:55:00,28.24,28.25,28.23,28.25,51400.0,20.745,20.7523,20.7376,20.7523,51400.0
2011-07-20 11:00:00,28.25,28.29,28.25,28.26,50800.0,20.7523,20.7817,20.7523,20.7597,50800.0
2011-07-20 11:05:00,28.26,28.27,28.25,28.27,31700.0,20.7597,20.767,20.7523,20.767,31700.0
2011-07-20 11:10:00,28.26,28.27,28.2,28.25,85700.0,20.7597,20.767,20.7156,20.7523,85700.0
2011-07-20 11:15:00,28.25,28.27,28.25,28.26,31300.0,20.7523,20.767,20.7523,20.7597,31300.0
2011-07-20 11:20:00,28.27,28.27,28.24,28.26,55100.0,20.767,20.767,20.745,20.7597,55100.0
2011-07-20 11:25:00,28.26,28.3,28.25,28.27,96200.0,20.7597,20.7891,20.7523,20.767,96200.0
2011-07-20 11:30:00,28.27,28.3,28.27,28.3,78400.0,20.767,20.7891,20.767,20.7891,78400.0
2011-07-20 11:35:00,28.3,28.3,28.28,28.3,42900.0,20.7891,20.7891,20.7744,20.7891,42900.0
2011-07-20 11:40:00,28.3,28.3,28.28,28.29,36800.0,20.7891,20.7891,20.7744,20.7817,36800.0
2011-07-20 11:45:00,28.28,28.3,28.26,28.27,40900.0,20.7744,20.7891,20.7597,20.767,40900.0
2011-07-20 11:50:00,28.28,28.29,28.26,28.26,27800.0,20.7744,20.7817,20.7597,20.7597,27800.0
2011-07-20 11:55:00,28.27,28.28,28.26,28.27,30700.0,20.767,20.7744,20.7597,20.767,30700.0
2011-07-20 12:00:00,28.27,28.28,28.26,28.27,28500.0,20.767,20.7744,20.7597,20.767,28500.0
2011-07-20 12:05:00,28.26,28.28,28.25,28.27,55200.0,20.7597,20.7744,20.7523,20.767,55200.0
2011-07-20 12:10:00,28.27,28.3,28.25,28.3,25800.0,20.767,20.7891,20.7523,20.7891,25800.0
2011-07-20 12:15:00,28.3,28.3,28.27,28.28,39700.0,20.7891,20.7891,20.767,20.7744,39700.0
2011-07-20 12:20:00,28.27,28.29,28.25,28.28,34200.0,20.767,20.7817,20.7523,20.7744,34200.0
2011-07-20 12:25:00,28.29,28.3,28.28,28.3,36400.0,20.7817,20.7891,20.7744,20.7891,36400.0
2011-07-20 12:30:00,28.29,28.3,28.29,28.3,35600.0,20.7817,20.7891,20.7817,20.7891,35600.0
2011-07-20 12:35:00,28.29,28.31,28.29,28.29,62200.0,20.7817,20.7964,20.7817,20.7817,62200.0
2011-07-20 12:40:00,28.3,28.3,28.28,28.3,55600.0,20.7891,20.7891,20.7744,20.7891,55600.0
2011-07-20 12:45:00,28.3,28.3,28.28,28.29,32200.0,20.7891,20.7891,20.7744,20.7817,32200.0
2011-07-20 12:50:00,28.29,28.3,28.27,28.27,32200.0,20.7817,20.7891,20.767,20.767,32200.0
2011-07-20 12:55:00,28.28,28.31,28.26,28.3,68600.0,20.7744,20.7964,20.7597,20.7891,68600.0
2011-07-20 13:00:00,28.31,28.32,28.29,28.31,56200.0,20.7964,20.8038,20.7817,20.7964,56200.0
2011-07-20 13:05:00,28.3,28.34,28.3,28.33,63900.0,20.7891,20.8185,20.7891,20.8111,63900.0
2011-07-20 13:10:00,28.33,28.33,28.31,28.32,21400.0,20.8111,20.8111,20.7964,20.8038,21400.0
2011-07-20 13:15:00,28.32,28.36,28.32,28.35,44100.0,20.8038,20.8331,20.8038,20.8258,44100.0
2011-07-20 13:20:00,28.34,28.38,28.34,28.36,29400.0,20.8185,20.8478,20.8185,20.8331,29400.0
2011-07-20 13:25:00,28.37,28.39,28.36,28.38,35400.0,20.8405,20.8552,20.8331,20.8478,35400.0
2011-07-20 13:30:00,28.37,28.4,28.36,28.36,46700.0,20.8405,20.8625,20.8331,20.8331,46700.0
2011-07-20 13:35:00,28.37,28.38,28.35,28.38,30100.0,20.8405,20.8478,20.8258,20.8478,30100.0
2011-07-20 13:40:00,28.37,28.4,28.37,28.4,35000.0,20.8405,20.8625,20.8405,20.8625,35000.0
2011-07-20 13:45:00,28.4,28.42,28.4,28.42,38600.0,20.8625,20.8772,20.8625,20.8772,38600.0
2011-07-20 13:50:00,28.42,28.47,28.41,28.46,185800.0,20.8772,20.914,20.8699,20.9066,185800.0
2011-07-20 13:55:00,28.46,28.47,28.44,28.47,84900.0,20.9066,20.914,20.8919,20.914,84900.0
2011-07-20 14:00:00,28.47,28.49,28.47,28.49,43500.0,20.914,20.9286,20.914,20.9286,43500.0
2011-07-20 14:05:00,28.49,28.49,28.46,28.49,50800.0,20.9286,20.9286,20.9066,20.9286,50800.0
2011-07-20 14:10:00,28.49,28.5,28.49,28.5,45500.0,20.9286,20.936,20.9286,20.936,45500.0
2011-07-20 14:15:00,28.51,28.52,28.49,28.5,22400.0,20.9433,20.9507,20.9286,20.936,22400.0
2011-07-20 14:20:00,28.5,28.51,28.49,28.51,18300.0,20.936,20.9433,20.9286,20.9433,18300.0
2011-07-20 14:25:00,28.5,28.52,28.5,28.51,21100.0,20.936,20.9507,20.936,20.9433,21100.0
2011-07-20 14:30:00,28.51,28.52,28.49,28.49,28400.0,20.9433,20.9507,20.9286,20.9286,28400.0
2011-07-20 14:35:00,28.5,28.51,28.48,28.48,53900.0,20.936,20.9433,20.9213,20.9213,53900.0
2011-07-20 14:40:00,28.49,28.5,28.48,28.48,24400.0,20.9286,20.936,20.9213,20.9213,24400.0
2011-07-20 14:45:00,28.47,28.48,28.43,28.43,36700.0,20.914,20.9213,20.8846,20.8846,36700.0
2011-07-20 14:50:00,28.43,28.44,28.42,28.44,38200.0,20.8846,20.8919,20.8772,20.8919,38200.0
2011-07-20 14:55:00,28.43,28.44,28.43,28.44,26300.0,20.8846,20.8919,20.8846,20.8919,26300.0
2011-07-20 15:00:00,28.44,28.44,28.42,28.43,54700.0,20.8919,20.8919,20.8772,20.8846,54700.0
2011-07-20 15:05:00,28.43,28.46,28.42,28.46,69400.0,20.8846,20.9066,20.8772,20.9066,69400.0
2011-07-20 15:10:00,28.47,28.5,28.45,28.5,192900.0,20.914,20.936,20.8993,20.936,192900.0
2011-07-20 15:15:00,28.49,28.5,28.49,28.5,43500.0,20.9286,20.936,20.9286,20.936,43500.0
2011-07-20 15:20:00,28.5,28.5,28.48,28.49,134300.0,20.936,20.936,20.9213,20.9286,134300.0
2011-07-20 15:25:00,28.49,28.49,28.47,28.47,28600.0,20.9286,20.9286,20.914,20.914,28600.0
2011-07-20 15:30:00,28.47,28.48,28.44,28.44,91500.0,20.914,20.9213,20.8919,20.8919,91500.0
2011-07-20 15:35:00,28.44,28.44,28.43,28.43,36700.0,20.8919,20.8919,20.8846,20.8846,36700.0
2011-07-20 15:40:00,28.43,28.45,28.42,28.42,64200.0,20.8846,20.8993,20.8772,20.8772,64200.0
2011-07-20 15:45:00,28.42,28.42,28.37,28.37,128100.0,20.8772,20.8772,20.8405,20.8405,128100.0
2011-07-20 15:50:00,28.38,28.4,28.37,28.4,89700.0,20.8478,20.8625,20.8405,20.8625,89700.0
2011-07-20 15:55:00,28.39,28.42,28.38,28.42,178100.0,20.8552,20.8772,20.8478,20.8772,178100.0
2011-07-21 09:30:00,28.57,28.85,28.53,28.62,163000.0,20.9874,21.1931,20.958,21.0241,163000.0
2011-07-21 09:35:00,28.62,28.64,28.49,28.58,60100.0,21.0241,21.0388,20.9286,20.9948,60100.0
2011-07-21 09:40:00,28.57,28.63,28.55,28.58,40800.0,20.9874,21.0315,20.9727,20.9948,40800.0
2011-07-21 09:45:00,28.6,28.64,28.58,28.62,69300.0,21.0094,21.0388,20.9948,21.0241,69300.0
2011-07-21 09:50:00,28.62,28.64,28.56,28.57,96400.0,21.0241,21.0388,20.9801,20.9874,96400.0
2011-07-21 09:55:00,28.58,28.59,28.4,28.57,169100.0,20.9948,21.0021,20.8625,20.9874,169100.0
2011-07-21 10:00:00,28.56,28.67,28.54,28.63,109100.0,20.9801,21.0609,20.9654,21.0315,109100.0
2011-07-21 10:05:00,28.64,28.68,28.63,28.64,47500.0,21.0388,21.0682,21.0315,21.0388,47500.0
2011-07-21 10:10:00,28.63,28.64,28.62,28.63,33100.0,21.0315,21.0388,21.0241,21.0315,33100.0
2011-07-21 10:15:00,28.63,28.64,28.59,28.63,61400.0,21.0315,21.0388,21.0021,21.0315,61400.0
2011-07-21 10:20:00,28.63,28.65,28.6,28.64,29400.0,21.0315,21.0462,21.0094,21.0388,29400.0
2011-07-21 10:25:00,28.64,28.72,28.64,28.71,50500.0,21.0388,21.0976,21.0388,21.0903,50500.0
2011-07-21 10:30:00,28.71,28.71,28.63,28.63,33800.0,21.0903,21.0903,21.0315,21.0315,33800.0
2011-07-21 10:35:00,28.63,28.66,28.6,28.66,58900.0,21.0315,21.0535,21.0094,21.0535,58900.0
2011-07-21 10:40:00,28.66,28.69,28.65,28.65,52200.0,21.0535,21.0756,21.0462,21.0462,52200.0
2011-07-21 10:45:00,28.66,28.67,28.59,28.6,88200.0,21.0535,21.0609,21.0021,21.0094,88200.0
2011-07-21 10:50:00,28.61,28.65,28.6,28.61,142400.0,21.0168,21.0462,21.0094,21.0168,142400.0
2011-07-21 10:55:00,28.62,28.64,28.6,28.6,32000.0,21.0241,21.0388,21.0094,21.0094,32000.0
2011-07-21 11:00:00,28.61,28.61,28.59,28.6,42000.0,21.0168,21.0168,21.0021,21.0094,42000.0
2011-07-21 11:05:00,28.61,28.61,28.59,28.6,33800.0,21.0168,21.0168,21.0021,21.0094,33800.0
2011-07-21 11:10:00,28.61,28.63,28.6,28.61,26400.0,21.0168,21.0315,21.0094,21.0168,26400.0
2011-07-21 11:15:00,28.61,28.62,28.57,28.59,77800.0,21.0168,21.0241,20.9874,21.0021,77800.0
2011-07-21 11:20:00,28.58,28.59,28.54,28.58,49600.0,20.9948,21.0021,20.9654,20.9948,49600.0
2011-07-21 11:25:00,28.57,28.59,28.55,28.59,34700.0,20.9874,21.0021,20.9727,21.0021,34700.0
2011-07-21 11:30:00,28.59,28.6,28.55,28.57,41600.0,21.0021,21.0094,20.9727,20.9874,41600.0
2011-07-21 11:35:00,28.57,28.63,28.57,28.6,36700.0,20.9874,21.0315,20.9874,21.0094,36700.0
2011-07-21 11:40:00,28.6,28.62,28.59,28.6,41700.0,21.0094,21.0241,21.0021,21.0094,41700.0
2011-07-21 11:45:00,28.6,28.63,28.6,28.61,21600.0,21.0094,21.0315,21.0094,21.0168,21600.0
2011-07-21 11:50:00,28.62,28.66,28.61,28.66,24100.0,21.0241,21.0535,21.0168,21.0535,24100.0
2011-07-21 11:55:00,28.65,28.67,28.65,28.67,11400.0,21.0462,21.0609,21.0462,21.0609,11400.0
2011-07-21 12:00:00,28.67,28.69,28.66,28.68,18200.0,21.0609,21.0756,21.0535,21.0682,18200.0
2011-07-21 12:05:00,28.68,28.69,28.66,28.66,20900.0,21.0682,21.0756,21.0535,21.0535,20900.0
2011-07-21 12:10:00,28.66,28.67,28.65,28.66,31600.0,21.0535,21.0609,21.0462,21.0535,31600.0
2011-07-21 12:15:00,28.67,28.67,28.64,28.64,175800.0,21.0609,21.0609,21.0388,21.0388,175800.0
2011-07-21 12:20:00,28.65,28.7,28.64,28.69,33300.0,21.0462,21.0829,21.0388,21.0756,33300.0
2011-07-21 12:25:00,28.7,28.7,28.68,28.7,13300.0,21.0829,21.0829,21.0682,21.0829,13300.0
2011-07-21 12:30:00,28.69,28.74,28.69,28.71,53400.0,21.0756,21.1123,21.0756,21.0903,53400.0
2011-07-21 12:35:00,28.72,28.81,28.71,28.76,101000.0,21.0976,21.1637,21.0903,21.127,101000.0
2011-07-21 12:40:00,28.75,28.88,28.75,28.87,124800.0,21.1196,21.2151,21.1196,21.2078,124800.0
2011-07-21 12:45:00,28.87,28.91,28.81,28.84,76000.0,21.2078,21.2372,21.1637,21.1858,76000.0
2011-07-21 12:50:00,28.83,28.83,28.68,28.69,124300.0,21.1784,21.1784,21.0682,21.0756,124300.0
2011-07-21 12:55:00,28.7,28.79,28.7,28.79,36400.0,21.0829,21.149,21.0829,21.149,36400.0
2011-07-21 13:00:00,28.79,28.85,28.76,28.83,27200.0,21.149,21.1931,21.127,21.1784,27200.0
2011-07-21 13:05:00,28.83,28.85,28.78,28.78,46300.0,21.1784,21.1931,21.1417,21.1417,46300.0
2011-07-21 13:10:00,28.78,28.79,28.75,28.79,27600.0,21.1417,21.149,21.1196,21.149,27600.0
2011-07-21 13:15:00,28.79,28.8,28.77,28.8,14500.0,21.149,21.1564,21.1343,21.1564,14500.0
2011-07-21 13:20:00,28.8,28.81,28.76,28.78,29100.0,21.1564,21.1637,21.127,21.1417,29100.0
2011-07-21 13:25:00,28.78,28.83,28.77,28.83,20500.0,21.1417,21.1784,21.1343,21.1784,20500.0
2011-07-21 13:30:00,28.83,28.83,28.75,28.76,31000.0,21.1784,21.1784,21.1196,21.127,31000.0
2011-07-21 13:35:00,28.76,28.77,28.71,28.73,25100.0,21.127,21.1343,21.0903,21.1049,25100.0
2011-07-21 13:40:00,28.73,28.74,28.65,28.65,40000.0,21.1049,21.1123,21.0462,21.0462,40000.0
2011-07-21 13:45:00,28.66,28.69,28.65,28.68,63900.0,21.0535,21.0756,21.0462,21.0682,63900.0
2011-07-21 13:50:00,28.69,28.72,28.68,28.72,129300.0,21.0756,21.0976,21.0682,21.0976,129300.0
2011-07-21 13:55:00,28.72,28.75,28.71,28.74,76200.0,21.0976,21.1196,21.0903,21.1123,76200.0
2011-07-21 14:00:00,28.75,28.75,28.72,28.72,24300.0,21.1196,21.1196,21.0976,21.0976,24300.0
2011-07-21 14:05:00,28.73,28.77,28.71,28.77,36400.0,21.1049,21.1343,21.0903,21.1343,36400.0
2011-07-21 14:10:00,28.77,28.77,28.74,28.75,28000.0,21.1343,21.1343,21.1123,21.1196,28000.0
2011-07-21 14:15:00,28.75,28.77,28.74,28.76,48700.0,21.1196,21.1343,21.1123,21.127,48700.0
2011-07-21 14:20:00,28.76,28.78,28.75,28.77,16300.0,21.127,21.1417,21.1196,21.1343,16300.0
2011-07-21 14:25:00,28.78,28.78,28.76,28.77,36300.0,21.1417,21.1417,21.127,21.1343,36300.0
2011-07-21 14:30:00,28.77,28.77,28.71,28.73,55400.0,21.1343,21.1343,21.0903,21.1049,55400.0
2011-07-21 14:35:00,28.72,28.74,28.72,28.73,37500.0,21.0976,21.1123,21.0976,21.1049,37500.0
2011-07-21 14:40:00,28.73,28.77,28.71,28.77,93500.0,21.1049,21.1343,21.0903,21.1343,93500.0
2011-07-21 14:45:00,28.77,28.77,28.74,28.74,27000.0,21.1343,21.1343,21.1123,21.1123,27000.0
2011-07-21 14:50:00,28.74,28.76,28.73,28.76,47000.0,21.1123,21.127,21.1049,21.127,47000.0
2011-07-21 14:55:00,28.76,28.78,28.74,28.75,69900.0,21.127,21.1417,21.1123,21.1196,69900.0
2011-07-21 15:00:00,28.75,28.75,28.71,28.71,119600.0,21.1196,21.1196,21.0903,21.0903,119600.0
2011-07-21 15:05:00,28.71,28.73,28.66,28.66,51200.0,21.0903,21.1049,21.0535,21.0535,51200.0
2011-07-21 15:10:00,28.66,28.67,28.65,28.66,44200.0,21.0535,21.0609,21.0462,21.0535,44200.0
2011-07-21 15:15:00,28.66,28.73,28.66,28.72,103400.0,21.0535,21.1049,21.0535,21.0976,103400.0
2011-07-21 15:20:00,28.71,28.72,28.68,28.7,88000.0,21.0903,21.0976,21.0682,21.0829,88000.0
2011-07-21 15:25:00,28.7,28.71,28.69,28.7,132400.0,21.0829,21.0903,21.0756,21.0829,132400.0
2011-07-21 15:30:00,28.7,28.71,28.69,28.7,104200.0,21.0829,21.0903,21.0756,21.0829,104200.0
2011-07-21 15:35:00,28.69,28.71,28.68,28.7,128700.0,21.0756,21.0903,21.0682,21.0829,128700.0
2011-07-21 15:40:00,28.7,28.74,28.7,28.71,126000.0,21.0829,21.1123,21.0829,21.0903,126000.0
2011-07-21 15:45:00,28.71,28.74,28.7,28.71,207800.0,21.0903,21.1123,21.0829,21.0903,207800.0
2011-07-21 15:50:00,28.7,28.72,28.69,28.7,218700.0,21.0829,21.0976,21.0756,21.0829,218700.0
2011-07-21 15:55:00,28.7,28.71,28.69,28.71,357900.0,21.0829,21.0903,21.0756,21.0903,357900.0
2011-07-22 09:30:00,28.75,28.79,28.52,28.53,101200.0,21.1196,21.149,20.9507,20.958,101200.0
2011-07-22 09:35:00,28.54,28.62,28.5,28.52,73600.0,20.9654,21.0241,20.936,20.9507,73600.0
2011-07-22 09:40:00,28.52,28.53,28.46,28.47,73800.0,20.9507,20.958,20.9066,20.914,73800.0
2011-07-22 09:45:00,28.47,28.48,28.34,28.45,108800.0,20.914,20.9213,20.8185,20.8993,108800.0
2011-07-22 09:50:00,28.45,28.52,28.45,28.5,69600.0,20.8993,20.9507,20.8993,20.936,69600.0
2011-07-22 09:55:00,28.49,28.65,28.49,28.58,92300.0,20.9286,21.0462,20.9286,20.9948,92300.0
2011-07-22 10:00:00,28.58,28.59,28.54,28.58,30900.0,20.9948,21.0021,20.9654,20.9948,30900.0
2011-07-22 10:05:00,28.58,28.61,28.55,28.57,27200.0,20.9948,21.0168,20.9727,20.9874,27200.0
2011-07-22 10:10:00,28.57,28.58,28.55,28.57,16100.0,20.9874,20.9948,20.9727,20.9874,16100.0
2011-07-22 10:15:00,28.57,28.59,28.53,28.56,33700.0,20.9874,21.0021,20.958,20.9801,33700.0
2011-07-22 10:20:00,28.55,28.56,28.5,28.51,27200.0,20.9727,20.9801,20.936,20.9433,27200.0
2011-07-22 10:25:00,28.51,28.59,28.51,28.58,35000.0,20.9433,21.0021,20.9433,20.9948,35000.0
2011-07-22 10:30:00,28.58,28.6,28.54,28.58,64000.0,20.9948,21.0094,20.9654,20.9948,64000.0
2011-07-22 10:35:00,28.58,28.63,28.55,28.59,21900.0,20.9948,21.0315,20.9727,21.0021,21900.0
2011-07-22 10:40:00,28.59,28.65,28.59,28.61,17200.0,21.0021,21.0462,21.0021,21.0168,17200.0
2011-07-22 10:45:00,28.61,28.62,28.59,28.61,19900.0,21.0168,21.0241,21.0021,21.0168,19900.0
2011-07-22 10:50:00,28.6,28.6,28.57,28.6,15100.0,21.0094,21.0094,20.9874,21.0094,15100.0
2011-07-22 10:55:00,28.6,28.63,28.6,28.63,38100.0,21.0094,21.0315,21.0094,21.0315,38100.0
2011-07-22 11:00:00,28.63,28.66,28.62,28.62,25700.0,21.0315,21.0535,21.0241,21.0241,25700.0
2011-07-22 11:05:00,28.62,28.62,28.6,28.61,12100.0,21.0241,21.0241,21.0094,21.0168,12100.0
2011-07-22 11:10:00,28.61,28.65,28.61,28.61,16300.0,21.0168,21.0462,21.0168,21.0168,16300.0
2011-07-22 11:15:00,28.61,28.65,28.6,28.62,26500.0,21.0168,21.0462,21.0094,21.0241,26500.0
2011-07-22 11:20:00,28.62,28.63,28.59,28.63,16500.0,21.0241,21.0315,21.0021,21.0315,16500.0
2011-07-22 11:25:00,28.62,28.62,28.6,28.6,17400.0,21.0241,21.0241,21.0094,21.0094,17400.0
2011-07-22 11:30:00,28.6,28.63,28.6,28.61,13100.0,21.0094,21.0315,21.0094,21.0168,13100.0
2011-07-22 11:35:00,28.61,28.63,28.59,28.6,57000.0,21.0168,21.0315,21.0021,21.0094,57000.0
2011-07-22 11:40:00,28.6,28.6,28.58,28.6,37800.0,21.0094,21.0094,20.9948,21.0094,37800.0
2011-07-22 11:45:00,28.6,28.61,28.59,28.61,15600.0,21.0094,21.0168,21.0021,21.0168,15600.0
2011-07-22 11:50:00,28.61,28.61,28.6,28.61,12600.0,21.0168,21.0168,21.0094,21.0168,12600.0
2011-07-22 11:55:00,28.61,28.61,28.6,28.61,28500.0,21.0168,21.0168,21.0094,21.0168,28500.0
2011-07-22 12:00:00,28.61,28.61,28.58,28.58,13100.0,21.0168,21.0168,20.9948,20.9948,13100.0
2011-07-22 12:05:00,28.58,28.61,28.58,28.61,44800.0,20.9948,21.0168,20.9948,21.0168,44800.0
2011-07-22 12:10:00,28.6,28.64,28.58,28.62,75200.0,21.0094,21.0388,20.9948,21.0241,75200.0
2011-07-22 12:15:00,28.62,28.65,28.62,28.64,17500.0,21.0241,21.0462,21.0241,21.0388,17500.0
2011-07-22 12:20:00,28.65,28.65,28.63,28.64,14200.0,21.0462,21.0462,21.0315,21.0388,14200.0
2011-07-22 12:25:00,28.64,28.66,28.63,28.65,12800.0,21.0388,21.0535,21.0315,21.0462,12800.0
2011-07-22 12:30:00,28.64,28.65,28.63,28.65,12300.0,21.0388,21.0462,21.0315,21.0462,12300.0
2011-07-22 12:35:00,28.65,28.66,28.64,28.64,11400.0,21.0462,21.0535,21.0388,21.0388,11400.0
2011-07-22 12:40:00,28.64,28.66,28.63,28.65,14000.0,21.0388,21.0535,21.0315,21.0462,14000.0
2011-07-22 12:45:00,28.66,28.66,28.64,28.66,6300.0,21.0535,21.0535,21.0388,21.0535,6300.0
2011-07-22 12:50:00,28.65,28.69,28.65,28.69,19100.0,21.0462,21.0756,21.0462,21.0756,19100.0
2011-07-22 12:55:00,28.69,28.7,28.68,28.68,11900.0,21.0756,21.0829,21.0682,21.0682,11900.0
2011-07-22 13:00:00,28.68,28.69,28.65,28.67,14500.0,21.0682,21.0756,21.0462,21.0609,14500.0
2011-07-22 13:05:00,28.68,28.68,28.65,28.66,7100.0,21.0682,21.0682,21.0462,21.0535,7100.0
2011-07-22 13:10:00,28.66,28.69,28.64,28.69,22300.0,21.0535,21.0756,21.0388,21.0756,22300.0
2011-07-22 13:15:00,28.69,28.69,28.68,28.69,10600.0,21.0756,21.0756,21.0682,21.0756,10600.0
2011-07-22 13:20:00,28.69,28.7,28.67,28.7,33100.0,21.0756,21.0829,21.0609,21.0829,33100.0
2011-07-22 13:25:00,28.7,28.7,28.68,28.7,9200.0,21.0829,21.0829,21.0682,21.0829,9200.0
2011-07-22 13:30:00,28.69,28.7,28.69,28.7,31100.0,21.0756,21.0829,21.0756,21.0829,31100.0
2011-07-22 13:35:00,28.7,28.7,28.68,28.69,28600.0,21.0829,21.0829,21.0682,21.0756,28600.0
2011-07-22 13:40:00,28.68,28.71,28.68,28.7,9200.0,21.0682,21.0903,21.0682,21.0829,9200.0
2011-07-22 13:45:00,28.7,28.7,28.68,28.68,10300.0,21.0829,21.0829,21.0682,21.0682,10300.0
2011-07-22 13:50:00,28.68,28.69,28.67,28.69,23500.0,21.0682,21.0756,21.0609,21.0756,23500.0
2011-07-22 13:55:00,28.69,28.72,28.69,28.71,31500.0,21.0756,21.0976,21.0756,21.0903,31500.0
2011-07-22 14:00:00,28.72,28.72,28.7,28.7,22500.0,21.0976,21.0976,21.0829,21.0829,22500.0
2011-07-22 14:05:00,28.7,28.73,28.68,28.73,42900.0,21.0829,21.1049,21.0682,21.1049,42900.0
2011-07-22 14:10:00,28.73,28.74,28.7,28.7,22600.0,21.1049,21.1123,21.0829,21.0829,22600.0
2011-07-22 14:15:00,28.71,28.71,28.7,28.7,7700.0,21.0903,21.0903,21.0829,21.0829,7700.0
2011-07-22 14:20:00,28.7,28.71,28.7,28.7,12500.0,21.0829,21.0903,21.0829,21.0829,12500.0
2011-07-22 14:25:00,28.71,28.71,28.7,28.7,29600.0,21.0903,21.0903,21.0829,21.0829,29600.0
2011-07-22 14:30:00,28.7,28.71,28.7,28.71,13600.0,21.0829,21.0903,21.0829,21.0903,13600.0
2011-07-22 14:35:00,28.71,28.71,28.7,28.7,8700.0,21.0903,21.0903,21.0829,21.0829,8700.0
2011-07-22 14:40:00,28.7,28.71,28.7,28.71,15600.0,21.0829,21.0903,21.0829,21.0903,15600.0
2011-07-22 14:45:00,28.71,28.71,28.7,28.71,8100.0,21.0903,21.0903,21.0829,21.0903,8100.0
2011-07-22 14:50:00,28.7,28.71,28.7,28.7,44800.0,21.0829,21.0903,21.0829,21.0829,44800.0
2011-07-22 14:55:00,28.7,28.71,28.68,28.68,157300.0,21.0829,21.0903,21.0682,21.0682,157300.0
2011-07-22 15:00:00,28.69,28.71,28.68,28.7,74200.0,21.0756,21.0903,21.0682,21.0829,74200.0
2011-07-22 15:05:00,28.69,28.7,28.69,28.69,10500.0,21.0756,21.0829,21.0756,21.0756,10500.0
2011-07-22 15:10:00,28.69,28.71,28.69,28.69,121700.0,21.0756,21.0903,21.0756,21.0756,121700.0
2011-07-22 15:15:00,28.69,28.69,28.65,28.65,53900.0,21.0756,21.0756,21.0462,21.0462,53900.0
2011-07-22 15:20:00,28.65,28.66,28.62,28.62,60300.0,21.0462,21.0535,21.0241,21.0241,60300.0
2011-07-22 15:25:00,28.62,28.63,28.59,28.61,41500.0,21.0241,21.0315,21.0021,21.0168,41500.0
2011-07-22 15:30:00,28.62,28.65,28.61,28.63,97600.0,21.0241,21.0462,21.0168,21.0315,97600.0
2011-07-22 15:35:00,28.63,28.64,28.63,28.64,18200.0,21.0315,21.0388,21.0315,21.0388,18200.0
2011-07-22 15:40:00,28.63,28.63,28.6,28.62,47300.0,21.0315,21.0315,21.0094,21.0241,47300.0
2011-07-22 15:45:00,28.62,28.68,28.62,28.66,94600.0,21.0241,21.0682,21.0241,21.0535,94600.0
2011-07-22 15:50:00,28.66,28.68,28.66,28.68,78300.0,21.0535,21.0682,21.0535,21.0682,78300.0
2011-07-22 15:55:00,28.68,28.68,28.67,28.67,177600.0,21.0682,21.0682,21.0609,21.0609,177600.0
2011-07-25 09:30:00,28.47,28.47,28.32,28.38,88300.0,20.914,20.914,20.8038,20.8478,88300.0
2011-07-25 09:35:00,28.38,28.42,28.34,28.35,48900.0,20.8478,20.8772,20.8185,20.8258,48900.0
2011-07-25 09:40:00,28.36,28.36,28.24,28.27,70100.0,20.8331,20.8331,20.745,20.767,70100.0
2011-07-25 09:45:00,28.27,28.34,28.26,28.29,56800.0,20.767,20.8185,20.7597,20.7817,56800.0
2011-07-25 09:50:00,28.28,28.35,28.27,28.29,56600.0,20.7744,20.8258,20.767,20.7817,56600.0
2011-07-25 09:55:00,28.3,28.31,28.29,28.31,15700.0,20.7891,20.7964,20.7817,20.7964,15700.0
2011-07-25 10:00:00,28.32,28.34,28.27,28.28,43400.0,20.8038,20.8185,20.767,20.7744,43400.0
2011-07-25 10:05:00,28.28,28.33,28.28,28.32,26900.0,20.7744,20.8111,20.7744,20.8038,26900.0
2011-07-25 10:10:00,28.33,28.37,28.25,28.28,44900.0,20.8111,20.8405,20.7523,20.7744,44900.0
2011-07-25 10:15:00,28.29,28.32,28.27,28.31,18900.0,20.7817,20.8038,20.767,20.7964,18900.0
2011-07-25 10:20:00,28.32,28.35,28.3,28.32,23600.0,20.8038,20.8258,20.7891,20.8038,23600.0
2011-07-25 10:25:00,28.33,28.37,28.33,28.36,54300.0,20.8111,20.8405,20.8111,20.8331,54300.0
2011-07-25 10:30:00,28.35,28.41,28.34,28.4,44400.0,20.8258,20.8699,20.8185,20.8625,44400.0
2011-07-25 10:35:00,28.39,28.4,28.35,28.35,37800.0,20.8552,20.8625,20.8258,20.8258,37800.0
2011-07-25 10:40:00,28.36,28.43,28.36,28.4,37700.0,20.8331,20.8846,20.8331,20.8625,37700.0
2011-07-25 10:45:00,28.39,28.4,28.35,28.36,34800.0,20.8552,20.8625,20.8258,20.8331,34800.0
2011-07-25 10:50:00,28.37,28.37,28.3,28.32,30800.0,20.8405,20.8405,20.7891,20.8038,30800.0
2011-07-25 10:55:00,28.31,28.37,28.29,28.35,30000.0,20.7964,20.8405,20.7817,20.8258,30000.0
2011-07-25 11:00:00,28.36,28.38,28.35,28.35,15400.0,20.8331,20.8478,20.8258,20.8258,15400.0
2011-07-25 11:05:00,28.36,28.39,28.35,28.39,19000.0,20.8331,20.8552,20.8258,20.8552,19000.0
2011-07-25 11:10:00,28.38,28.39,28.35,28.35,19900.0,20.8478,20.8552,20.8258,20.8258,19900.0
2011-07-25 11:15:00,28.36,28.39,28.34,28.38,10800.0,20.8331,20.8552,20.8185,20.8478,10800.0
2011-07-25 11:20:00,28.38,28.41,28.38,28.41,24300.0,20.8478,20.8699,20.8478,20.8699,24300.0
2011-07-25 11:25:00,28.41,28.43,28.39,28.4,36600.0,20.8699,20.8846,20.8552,20.8625,36600.0
2011-07-25 11:30:00,28.41,28.42,28.4,28.4,12700.0,20.8699,20.8772,20.8625,20.8625,12700.0
2011-07-25 11:35:00,28.4,28.42,28.39,28.4,25300.0,20.8625,20.8772,20.8552,20.8625,25300.0
2011-07-25 11:40:00,28.39,28.39,28.36,28.37,18400.0,20.8552,20.8552,20.8331,20.8405,18400.0
2011-07-25 11:45:00,28.38,28.4,28.36,28.37,17100.0,20.8478,20.8625,20.8331,20.8405,17100.0
2011-07-25 11:50:00,28.38,28.39,28.35,28.37,23000.0,20.8478,20.8552,20.8258,20.8405,23000.0
2011-07-25 11:55:00,28.37,28.4,28.35,28.4,7000.0,20.8405,20.8625,20.8258,20.8625,7000.0
2011-07-25 12:00:00,28.4,28.4,28.39,28.39,17900.0,20.8625,20.8625,20.8552,20.8552,17900.0
2011-07-25 12:05:00,28.39,28.4,28.37,28.37,22300.0,20.8552,20.8625,20.8405,20.8405,22300.0
2011-07-25 12:10:00,28.38,28.39,28.38,28.38,11100.0,20.8478,20.8552,20.8478,20.8478,11100.0
2011-07-25 12:15:00,28.38,28.41,28.37,28.4,21900.0,20.8478,20.8699,20.8405,20.8625,21900.0
2011-07-25 12:20:00,28.39,28.4,28.39,28.4,21200.0,20.8552,20.8625,20.8552,20.8625,21200.0
2011-07-25 12:25:00,28.4,28.4,28.38,28.39,25800.0,20.8625,20.8625,20.8478,20.8552,25800.0
2011-07-25 12:30:00,28.4,28.41,28.39,28.41,24700.0,20.8625,20.8699,20.8552,20.8699,24700.0
2011-07-25 12:35:00,28.4,28.42,28.4,28.42,22700.0,20.8625,20.8772,20.8625,20.8772,22700.0
2011-07-25 12:40:00,28.43,28.46,28.43,28.46,7200.0,20.8846,20.9066,20.8846,20.9066,7200.0
2011-07-25 12:45:00,28.45,28.47,28.44,28.45,15300.0,20.8993,20.914,20.8919,20.8993,15300.0
2011-07-25 12:50:00,28.46,28.48,28.45,28.48,9200.0,20.9066,20.9213,20.8993,20.9213,9200.0
2011-07-25 12:55:00,28.48,28.5,28.46,28.47,18200.0,20.9213,20.936,20.9066,20.914,18200.0
2011-07-25 13:00:00,28.46,28.49,28.46,28.49,11400.0,20.9066,20.9286,20.9066,20.9286,11400.0
2011-07-25 13:05:00,28.5,28.52,28.49,28.52,28300.0,20.936,20.9507,20.9286,20.9507,28300.0
2011-07-25 13:10:00,28.51,28.51,28.48,28.5,10900.0,20.9433,20.9433,20.9213,20.936,10900.0
2011-07-25 13:15:00,28.5,28.5,28.48,28.5,18600.0,20.936,20.936,20.9213,20.936,18600.0
2011-07-25 13:20:00,28.5,28.51,28.5,28.5,6600.0,20.936,20.9433,20.936,20.936,6600.0
2011-07-25 13:25:00,28.5,28.51,28.49,28.5,12100.0,20.936,20.9433,20.9286,20.936,12100.0
2011-07-25 13:30:00,28.5,28.52,28.5,28.51,8900.0,20.936,20.9507,20.936,20.9433,8900.0
2011-07-25 13:35:00,28.52,28.52,28.5,28.51,9700.0,20.9507,20.9507,20.936,20.9433,9700.0
2011-07-25 13:40:00,28.51,28.51,28.5,28.51,7300.0,20.9433,20.9433,20.936,20.9433,7300.0
2011-07-25 13:45:00,28.5,28.54,28.5,28.53,25200.0,20.936,20.9654,20.936,20.958,25200.0
2011-07-25 13:50:00,28.53,28.54,28.52,28.53,20700.0,20.958,20.9654,20.9507,20.958,20700.0
2011-07-25 13:55:00,28.54,28.54,28.52,28.52,5200.0,20.9654,20.9654,20.9507,20.9507,5200.0
2011-07-25 14:00:00,28.52,28.55,28.52,28.54,23400.0,20.9507,20.9727,20.9507,20.9654,23400.0
2011-07-25 14:05:00,28.55,28.56,28.53,28.53,24600.0,20.9727,20.9801,20.958,20.958,24600.0
2011-07-25 14:10:00,28.53,28.55,28.53,28.54,11500.0,20.958,20.9727,20.958,20.9654,11500.0
2011-07-25 14:15:00,28.55,28.55,28.54,28.54,4100.0,20.9727,20.9727,20.9654,20.9654,4100.0
2011-07-25 14:20:00,28.55,28.56,28.54,28.55,14100.0,20.9727,20.9801,20.9654,20.9727,14100.0
2011-07-25 14:25:00,28.55,28.56,28.54,28.54,21900.0,20.9727,20.9801,20.9654,20.9654,21900.0
2011-07-25 14:30:00,28.54,28.55,28.51,28.52,17900.0,20.9654,20.9727,20.9433,20.9507,17900.0
2011-07-25 14:35:00,28.51,28.53,28.48,28.49,25400.0,20.9433,20.958,20.9213,20.9286,25400.0
2011-07-25 14:40:00,28.49,28.51,28.46,28.46,60500.0,20.9286,20.9433,20.9066,20.9066,60500.0
2011-07-25 14:45:00,28.47,28.47,28.44,28.45,40200.0,20.914,20.914,20.8919,20.8993,40200.0
2011-07-25 14:50:00,28.45,28.47,28.45,28.46,28900.0,20.8993,20.914,20.8993,20.9066,28900.0
2011-07-25 14:55:00,28.46,28.48,28.45,28.46,57800.0,20.9066,20.9213,20.8993,20.9066,57800.0
2011-07-25 15:00:00,28.46,28.46,28.44,28.44,45100.0,20.9066,20.9066,20.8919,20.8919,45100.0
2011-07-25 15:05:00,28.44,28.45,28.42,28.42,15100.0,20.8919,20.8993,20.8772,20.8772,15100.0
2011-07-25 15:10:00,28.42,28.46,28.42,28.44,33100.0,20.8772,20.9066,20.8772,20.8919,33100.0
2011-07-25 15:15:00,28.44,28.48,28.43,28.47,74600.0,20.8919,20.9213,20.8846,20.914,74600.0
2011-07-25 15:20:00,28.48,28.48,28.45,28.45,37500.0,20.9213,20.9213,20.8993,20.8993,37500.0
2011-07-25 15:25:00,28.45,28.49,28.42,28.48,64900.0,20.8993,20.9286,20.8772,20.9213,64900.0
2011-07-25 15:30:00,28.49,28.49,28.45,28.46,70800.0,20.9286,20.9286,20.8993,20.9066,70800.0
2011-07-25 15:35:00,28.46,28.46,28.44,28.44,48700.0,20.9066,20.9066,20.8919,20.8919,48700.0
2011-07-25 15:40:00,28.44,28.45,28.39,28.39,216800.0,20.8919,20.8993,20.8552,20.8552,216800.0
2011-07-25 15:45:00,28.4,28.4,28.36,28.38,80800.0,20.8625,20.8625,20.8331,20.8478,80800.0
2011-07-25 15:50:00,28.39,28.39,28.38,28.38,130700.0,20.8552,20.8552,20.8478,20.8478,130700.0
2011-07-25 15:55:00,28.39,28.4,28.35,28.39,241100.0,20.8552,20.8625,20.8258,20.8552,241100.0
2011-07-26 09:30:00,28.35,28.51,28.29,28.39,63600.0,20.8258,20.9433,20.7817,20.8552,63600.0
2011-07-26 09:35:00,28.38,28.38,28.31,28.31,44500.0,20.8478,20.8478,20.7964,20.7964,44500.0
2011-07-26 09:40:00,28.32,28.37,28.29,28.3,52300.0,20.8038,20.8405,20.7817,20.7891,52300.0
2011-07-26 09:45:00,28.29,28.35,28.21,28.23,88200.0,20.7817,20.8258,20.723,20.7376,88200.0
2011-07-26 09:50:00,28.24,28.25,28.2,28.21,31100.0,20.745,20.7523,20.7156,20.723,31100.0
2011-07-26 09:55:00,28.22,28.27,28.21,28.25,23900.0,20.7303,20.767,20.723,20.7523,23900.0
2011-07-26 10:00:00,28.24,28.31,28.24,28.26,37800.0,20.745,20.7964,20.745,20.7597,37800.0
2011-07-26 10:05:00,28.26,28.28,28.23,28.25,28800.0,20.7597,20.7744,20.7376,20.7523,28800.0
2011-07-26 10:10:00,28.26,28.32,28.23,28.28,45700.0,20.7597,20.8038,20.7376,20.7744,45700.0
2011-07-26 10:15:00,28.29,28.3,28.25,28.27,42800.0,20.7817,20.7891,20.7523,20.767,42800.0
2011-07-26 10:20:00,28.26,28.29,28.25,28.29,33900.0,20.7597,20.7817,20.7523,20.7817,33900.0
2011-07-26 10:25:00,28.28,28.3,28.22,28.26,51300.0,20.7744,20.7891,20.7303,20.7597,51300.0
2011-07-26 10:30:00,28.26,28.28,28.25,28.27,62400.0,20.7597,20.7744,20.7523,20.767,62400.0
2011-07-26 10:35:00,28.27,28.29,28.25,28.25,39800.0,20.767,20.7817,20.7523,20.7523,39800.0
2011-07-26 10:40:00,28.25,28.28,28.23,28.26,43200.0,20.7523,20.7744,20.7376,20.7597,43200.0
2011-07-26 10:45:00,28.26,28.36,28.26,28.35,81900.0,20.7597,20.8331,20.7597,20.8258,81900.0
2011-07-26 10:50:00,28.35,28.41,28.33,28.35,62600.0,20.8258,20.8699,20.8111,20.8258,62600.0
2011-07-26 10:55:00,28.35,28.35,28.25,28.28,63700.0,20.8258,20.8258,20.7523,20.7744,63700.0
2011-07-26 11:00:00,28.28,28.3,28.26,28.26,57600.0,20.7744,20.7891,20.7597,20.7597,57600.0
2011-07-26 11:05:00,28.26,28.32,28.25,28.32,48900.0,20.7597,20.8038,20.7523,20.8038,48900.0
2011-07-26 11:10:00,28.32,28.36,28.3,28.36,35100.0,20.8038,20.8331,20.7891,20.8331,35100.0
2011-07-26 11:15:00,28.35,28.39,28.35,28.36,18200.0,20.8258,20.8552,20.8258,20.8331,18200.0
2011-07-26 11:20:00,28.36,28.37,28.34,28.35,21100.0,20.8331,20.8405,20.8185,20.8258,21100.0
2011-07-26 11:25:00,28.35,28.36,28.32,28.33,19900.0,20.8258,20.8331,20.8038,20.8111,19900.0
2011-07-26 11:30:00,28.34,28.37,28.33,28.37,20400.0,20.8185,20.8405,20.8111,20.8405,20400.0
2011-07-26 11:35:00,28.37,28.37,28.34,28.35,32800.0,20.8405,20.8405,20.8185,20.8258,32800.0
2011-07-26 11:40:00,28.34,28.35,28.32,28.33,22800.0,20.8185,20.8258,20.8038,20.8111,22800.0
2011-07-26 11:45:00,28.33,28.35,28.32,28.32,16400.0,20.8111,20.8258,20.8038,20.8038,16400.0
2011-07-26 11:50:00,28.34,28.34,28.31,28.33,10600.0,20.8185,20.8185,20.7964,20.8111,10600.0
2011-07-26 11:55:00,28.32,28.34,28.32,28.34,19900.0,20.8038,20.8185,20.8038,20.8185,19900.0
2011-07-26 12:00:00,28.34,28.34,28.32,28.33,19500.0,20.8185,20.8185,20.8038,20.8111,19500.0
2011-07-26 12:05:00,28.33,28.34,28.32,28.32,10400.0,20.8111,20.8185,20.8038,20.8038,10400.0
2011-07-26 12:10:00,28.32,28.37,28.32,28.36,20900.0,20.8038,20.8405,20.8038,20.8331,20900.0
2011-07-26 12:15:00,28.37,28.4,28.36,28.38,30800.0,20.8405,20.8625,20.8331,20.8478,30800.0
2011-07-26 12:20:00,28.38,28.4,28.36,28.37,29700.0,20.8478,20.8625,20.8331,20.8405,29700.0
2011-07-26 12:25:00,28.38,28.4,28.38,28.39,6500.0,20.8478,20.8625,20.8478,20.8552,6500.0
2011-07-26 12:30:00,28.38,28.39,28.36,28.37,16700.0,20.8478,20.8552,20.8331,20.8405,16700.0
2011-07-26 12:35:00,28.38,28.38,28.36,28.36,5200.0,20.8478,20.8478,20.8331,20.8331,5200.0
2011-07-26 12:40:00,28.37,28.37,28.36,28.36,4200.0,20.8405,20.8405,20.8331,20.8331,4200.0
2011-07-26 12:45:00,28.36,28.37,28.32,28.33,12700.0,20.8331,20.8405,20.8038,20.8111,12700.0
2011-07-26 12:50:00,28.32,28.35,28.32,28.33,8800.0,20.8038,20.8258,20.8038,20.8111,8800.0
2011-07-26 12:55:00,28.33,28.34,28.32,28.33,12000.0,20.8111,20.8185,20.8038,20.8111,12000.0
2011-07-26 13:00:00,28.34,28.34,28.3,28.3,36500.0,20.8185,20.8185,20.7891,20.7891,36500.0
2011-07-26 13:05:00,28.3,28.32,28.3,28.3,25000.0,20.7891,20.8038,20.7891,20.7891,25000.0
2011-07-26 13:10:00,28.3,28.32,28.27,28.28,35000.0,20.7891,20.8038,20.767,20.7744,35000.0
2011-07-26 13:15:00,28.29,28.29,28.25,28.26,17500.0,20.7817,20.7817,20.7523,20.7597,17500.0
2011-07-26 13:20:00,28.25,28.26,28.24,28.25,18300.0,20.7523,20.7597,20.745,20.7523,18300.0
2011-07-26 13:25:00,28.25,28.26,28.24,28.26,14500.0,20.7523,20.7597,20.745,20.7597,14500.0
2011-07-26 13:30:00,28.25,28.26,28.25,28.25,9900.0,20.7523,20.7597,20.7523,20.7523,9900.0
2011-07-26 13:35:00,28.26,28.26,28.24,28.26,12800.0,20.7597,20.7597,20.745,20.7597,12800.0
2011-07-26 13:40:00,28.25,28.26,28.25,28.25,13900.0,20.7523,20.7597,20.7523,20.7523,13900.0
2011-07-26 13:45:00,28.25,28.26,28.23,28.25,33100.0,20.7523,20.7597,20.7376,20.7523,33100.0
2011-07-26 13:50:00,28.26,28.28,28.25,28.26,23300.0,20.7597,20.7744,20.7523,20.7597,23300.0
2011-07-26 13:55:00,28.27,28.28,28.26,28.28,20400.0,20.767,20.7744,20.7597,20.7744,20400.0
2011-07-26 14:00:00,28.28,28.32,28.27,28.32,17800.0,20.7744,20.8038,20.767,20.8038,17800.0
2011-07-26 14:05:00,28.31,28.37,28.31,28.35,39900.0,20.7964,20.8405,20.7964,20.8258,39900.0
2011-07-26 14:10:00,28.34,28.36,28.33,28.34,66100.0,20.8185,20.8331,20.8111,20.8185,66100.0
2011-07-26 14:15:00,28.34,28.39,28.34,28.39,31900.0,20.8185,20.8552,20.8185,20.8552,31900.0
2011-07-26 14:20:00,28.39,28.39,28.36,28.36,24600.0,20.8552,20.8552,20.8331,20.8331,24600.0
2011-07-26 14:25:00,28.36,28.38,28.36,28.37,28900.0,20.8331,20.8478,20.8331,20.8405,28900.0
2011-07-26 14:30:00,28.36,28.39,28.35,28.39,32300.0,20.8331,20.8552,20.8258,20.8552,32300.0
2011-07-26 14:35:00,28.39,28.41,28.37,28.38,30100.0,20.8552,20.8699,20.8405,20.8478,30100.0
2011-07-26 14:40:00,28.37,28.38,28.34,28.37,65100.0,20.8405,20.8478,20.8185,20.8405,65100.0
2011-07-26 14:45:00,28.37,28.38,28.36,28.38,20300.0,20.8405,20.8478,20.8331,20.8478,20300.0
2011-07-26 14:50:00,28.38,28.39,28.35,28.35,44100.0,20.8478,20.8552,20.8258,20.8258,44100.0
2011-07-26 14:55:00,28.35,28.36,28.33,28.33,41300.0,20.8258,20.8331,20.8111,20.8111,41300.0
2011-07-26 15:00:00,28.34,28.36,28.33,28.34,36400.0,20.8185,20.8331,20.8111,20.8185,36400.0
2011-07-26 15:05:00,28.34,28.34,28.3,28.31,50200.0,20.8185,20.8185,20.7891,20.7964,50200.0
2011-07-26 15:10:00,28.32,28.36,28.31,28.34,30300.0,20.8038,20.8331,20.7964,20.8185,30300.0
2011-07-26 15:15:00,28.35,28.35,28.32,28.33,43500.0,20.8258,20.8258,20.8038,20.8111,43500.0
2011-07-26 15:20:00,28.34,28.34,28.32,28.33,29100.0,20.8185,20.8185,20.8038,20.8111,29100.0
2011-07-26 15:25:00,28.33,28.33,28.29,28.3,53200.0,20.8111,20.8111,20.7817,20.7891,53200.0
2011-07-26 15:30:00,28.31,28.31,28.28,28.29,61600.0,20.7964,20.7964,20.7744,20.7817,61600.0
2011-07-26 15:35:00,28.28,28.32,28.28,28.29,61800.0,20.7744,20.8038,20.7744,20.7817,61800.0
2011-07-26 15:40:00,28.29,28.31,28.27,28.31,93200.0,20.7817,20.7964,20.767,20.7964,93200.0
2011-07-26 15:45:00,28.3,28.3,28.23,28.25,115400.0,20.7891,20.7891,20.7376,20.7523,115400.0
2011-07-26 15:50:00,28.24,28.25,28.2,28.2,96500.0,20.745,20.7523,20.7156,20.7156,96500.0
2011-07-26 15:55:00,28.21,28.25,28.2,28.24,162200.0,20.723,20.7523,20.7156,20.745,162200.0
2011-07-27 09:30:00,28.15,28.32,28.1,28.21,62600.0,20.6789,20.8038,20.6422,20.723,62600.0
2011-07-27 09:35:00,28.24,28.24,28.11,28.19,86200.0,20.745,20.745,20.6495,20.7083,86200.0
2011-07-27 09:40:00,28.18,28.18,28.11,28.17,32600.0,20.7009,20.7009,20.6495,20.6936,32600.0
2011-07-27 09:45:00,28.16,28.24,28.13,28.23,38700.0,20.6862,20.745,20.6642,20.7376,38700.0
2011-07-27 09:50:00,28.23,28.27,28.22,28.25,21800.0,20.7376,20.767,20.7303,20.7523,21800.0
2011-07-27 09:55:00,28.26,28.26,28.21,28.23,21800.0,20.7597,20.7597,20.723,20.7376,21800.0
2011-07-27 10:00:00,28.23,28.25,28.2,28.21,37600.0,20.7376,20.7523,20.7156,20.723,37600.0
2011-07-27 10:05:00,28.21,28.21,28.1,28.1,58600.0,20.723,20.723,20.6422,20.6422,58600.0
2011-07-27 10:10:00,28.1,28.15,28.08,28.15,29600.0,20.6422,20.6789,20.6275,20.6789,29600.0
2011-07-27 10:15:00,28.15,28.19,28.15,28.16,31400.0,20.6789,20.7083,20.6789,20.6862,31400.0
2011-07-27 10:20:00,28.16,28.17,28.04,28.05,105700.0,20.6862,20.6936,20.5981,20.6054,105700.0
2011-07-27 10:25:00,28.05,28.05,27.98,28.04,152800.0,20.6054,20.6054,20.554,20.5981,152800.0
2011-07-27 10:30:00,28.04,28.09,28.02,28.09,56800.0,20.5981,20.6348,20.5834,20.6348,56800.0
2011-07-27 10:35:00,28.09,28.1,28.05,28.05,61500.0,20.6348,20.6422,20.6054,20.6054,61500.0
2011-07-27 10:40:00,28.06,28.06,28.01,28.01,76500.0,20.6128,20.6128,20.576,20.576,76500.0
2011-07-27 10:45:00,28.01,28.01,27.97,28.0,62200.0,20.576,20.576,20.5467,20.5687,62200.0
2011-07-27 10:50:00,27.99,28.05,27.98,28.04,57900.0,20.5613,20.6054,20.554,20.5981,57900.0
2011-07-27 10:55:00,28.04,28.04,27.98,28.0,41300.0,20.5981,20.5981,20.554,20.5687,41300.0
2011-07-27 11:00:00,28.0,28.01,27.97,27.99,38300.0,20.5687,20.576,20.5467,20.5613,38300.0
2011-07-27 11:05:00,28.0,28.01,27.97,27.98,21600.0,20.5687,20.576,20.5467,20.554,21600.0
2011-07-27 11:10:00,27.98,27.99,27.95,27.96,46200.0,20.554,20.5613,20.532,20.5393,46200.0
2011-07-27 11:15:00,27.96,27.96,27.92,27.94,101900.0,20.5393,20.5393,20.5099,20.5246,101900.0
2011-07-27 11:20:00,27.93,27.93,27.88,27.9,39100.0,20.5173,20.5173,20.4805,20.4952,39100.0
2011-07-27 11:25:00,27.89,27.94,27.89,27.94,45500.0,20.4879,20.5246,20.4879,20.5246,45500.0
2011-07-27 11:30:00,27.94,28.02,27.94,28.0,82500.0,20.5246,20.5834,20.5246,20.5687,82500.0
2011-07-27 11:35:00,28.0,28.01,27.98,28.0,126900.0,20.5687,20.576,20.554,20.5687,126900.0
2011-07-27 11:40:00,28.01,28.01,27.98,28.0,31800.0,20.576,20.576,20.554,20.5687,31800.0
2011-07-27 11:45:00,28.0,28.01,27.97,27.99,28200.0,20.5687,20.576,20.5467,20.5613,28200.0
2011-07-27 11:50:00,27.98,28.0,27.95,27.99,73900.0,20.554,20.5687,20.532,20.5613,73900.0
2011-07-27 11:55:00,28.0,28.0,27.96,28.0,24500.0,20.5687,20.5687,20.5393,20.5687,24500.0
2011-07-27 12:00:00,27.99,27.99,27.97,27.99,16100.0,20.5613,20.5613,20.5467,20.5613,16100.0
2011-07-27 12:05:00,27.99,28.0,27.95,27.95,31000.0,20.5613,20.5687,20.532,20.532,31000.0
2011-07-27 12:10:00,27.95,27.99,27.95,27.97,32900.0,20.532,20.5613,20.532,20.5467,32900.0
2011-07-27 12:15:00,27.97,27.98,27.93,27.93,21400.0,20.5467,20.554,20.5173,20.5173,21400.0
2011-07-27 12:20:00,27.93,27.94,27.83,27.85,78700.0,20.5173,20.5246,20.4438,20.4585,78700.0
2011-07-27 12:25:00,27.86,27.9,27.84,27.9,32200.0,20.4658,20.4952,20.4512,20.4952,32200.0
2011-07-27 12:30:00,27.9,27.91,27.88,27.89,73700.0,20.4952,20.5026,20.4805,20.4879,73700.0
2011-07-27 12:35:00,27.89,27.9,27.88,27.89,42400.0,20.4879,20.4952,20.4805,20.4879,42400.0
2011-07-27 12:40:00,27.89,27.91,27.89,27.89,55600.0,20.4879,20.5026,20.4879,20.4879,55600.0
2011-07-27 12:45:00,27.9,27.91,27.89,27.89,28600.0,20.4952,20.5026,20.4879,20.4879,28600.0
2011-07-27 12:50:00,27.89,27.91,27.88,27.91,110100.0,20.4879,20.5026,20.4805,20.5026,110100.0
2011-07-27 12:55:00,27.9,27.92,27.9,27.9,10800.0,20.4952,20.5099,20.4952,20.4952,10800.0
2011-07-27 13:00:00,27.9,27.92,27.89,27.9,42800.0,20.4952,20.5099,20.4879,20.4952,42800.0
2011-07-27 13:05:00,27.89,27.93,27.89,27.92,38600.0,20.4879,20.5173,20.4879,20.5099,38600.0
2011-07-27 13:10:00,27.92,27.94,27.91,27.91,25800.0,20.5099,20.5246,20.5026,20.5026,25800.0
2011-07-27 13:15:00,27.91,27.91,27.88,27.89,47400.0,20.5026,20.5026,20.4805,20.4879,47400.0
2011-07-27 13:20:00,27.89,27.89,27.85,27.87,29400.0,20.4879,20.4879,20.4585,20.4732,29400.0
2011-07-27 13:25:00,27.87,27.88,27.85,27.86,23700.0,20.4732,20.4805,20.4585,20.4658,23700.0
2011-07-27 13:30:00,27.87,27.89,27.86,27.89,35800.0,20.4732,20.4879,20.4658,20.4879,35800.0
2011-07-27 13:35:00,27.89,27.91,27.88,27.9,31800.0,20.4879,20.5026,20.4805,20.4952,31800.0
2011-07-27 13:40:00,27.9,27.94,27.9,27.93,55400.0,20.4952,20.5246,20.4952,20.5173,55400.0
2011-07-27 13:45:00,27.94,27.96,27.94,27.94,23200.0,20.5246,20.5393,20.5246,20.5246,23200.0
2011-07-27 13:50:00,27.93,27.95,27.93,27.93,16800.0,20.5173,20.532,20.5173,20.5173,16800.0
2011-07-27 13:55:00,27.94,27.94,27.93,27.93,29200.0,20.5246,20.5246,20.5173,20.5173,29200.0
2011-07-27 14:00:00,27.94,27.94,27.9,27.93,68900.0,20.5246,20.5246,20.4952,20.5173,68900.0
2011-07-27 14:05:00,27.93,27.93,27.91,27.92,29400.0,20.5173,20.5173,20.5026,20.5099,29400.0
2011-07-27 14:10:00,27.92,27.93,27.91,27.91,35700.0,20.5099,20.5173,20.5026,20.5026,35700.0
2011-07-27 14:15:00,27.91,27.92,27.89,27.91,27000.0,20.5026,20.5099,20.4879,20.5026,27000.0
2011-07-27 14:20:00,27.91,27.91,27.89,27.9,26400.0,20.5026,20.5026,20.4879,20.4952,26400.0
2011-07-27 14:25:00,27.9,27.9,27.86,27.86,29500.0,20.4952,20.4952,20.4658,20.4658,29500.0
2011-07-27 14:30:00,27.87,27.87,27.84,27.85,58200.0,20.4732,20.4732,20.4512,20.4585,58200.0
2011-07-27 14:35:00,27.84,27.84,27.79,27.8,95200.0,20.4512,20.4512,20.4144,20.4218,95200.0
2011-07-27 14:40:00,27.79,27.8,27.74,27.75,60500.0,20.4144,20.4218,20.3777,20.385,60500.0
2011-07-27 14:45:00,27.76,27.8,27.75,27.79,46800.0,20.3924,20.4218,20.385,20.4144,46800.0
2011-07-27 14:50:00,27.8,27.81,27.75,27.75,55900.0,20.4218,20.4291,20.385,20.385,55900.0
2011-07-27 14:55:00,27.75,27.79,27.75,27.78,50500.0,20.385,20.4144,20.385,20.4071,50500.0
2011-07-27 15:00:00,27.79,27.8,27.68,27.69,205100.0,20.4144,20.4218,20.3336,20.341,205100.0
2011-07-27 15:05:00,27.68,27.71,27.65,27.66,76800.0,20.3336,20.3557,20.3116,20.3189,76800.0
2011-07-27 15:10:00,27.67,27.69,27.66,27.67,52900.0,20.3263,20.341,20.3189,20.3263,52900.0
2011-07-27 15:15:00,27.68,27.69,27.62,27.65,136000.0,20.3336,20.341,20.2895,20.3116,136000.0
2011-07-27 15:20:00,27.66,27.67,27.63,27.65,103500.0,20.3189,20.3263,20.2969,20.3116,103500.0
2011-07-27 15:25:00,27.65,27.68,27.64,27.67,84100.0,20.3116,20.3336,20.3042,20.3263,84100.0
2011-07-27 15:30:00,27.67,27.73,27.66,27.72,89100.0,20.3263,20.3704,20.3189,20.363,89100.0
2011-07-27 15:35:00,27.72,27.73,27.69,27.72,89500.0,20.363,20.3704,20.341,20.363,89500.0
2011-07-27 15:40:00,27.72,27.72,27.66,27.67,104000.0,20.363,20.363,20.3189,20.3263,104000.0
2011-07-27 15:45:00,27.67,27.68,27.63,27.64,140000.0,20.3263,20.3336,20.2969,20.3042,140000.0
2011-07-27 15:50:00,27.64,27.66,27.61,27.66,206400.0,20.3042,20.3189,20.2822,20.3189,206400.0
2011-07-27 15:55:00,27.65,27.68,27.63,27.64,279600.0,20.3116,20.3336,20.2969,20.3042,279600.0
2011-07-28 09:30:00,27.71,27.93,27.7,27.83,56600.0,20.3557,20.5173,20.3483,20.4438,56600.0
2011-07-28 09:35:00,27.83,27.83,27.75,27.76,41800.0,20.4438,20.4438,20.385,20.3924,41800.0
2011-07-28 09:40:00,27.77,27.83,27.71,27.75,33000.0,20.3997,20.4438,20.3557,20.385,33000.0
2011-07-28 09:45:00,27.74,27.78,27.72,27.77,52100.0,20.3777,20.4071,20.363,20.3997,52100.0
2011-07-28 09:50:00,27.78,27.8,27.76,27.78,27300.0,20.4071,20.4218,20.3924,20.4071,27300.0
2011-07-28 09:55:00,27.77,27.78,27.74,27.75,26400.0,20.3997,20.4071,20.3777,20.385,26400.0
2011-07-28 10:00:00,27.74,27.75,27.62,27.66,63700.0,20.3777,20.385,20.2895,20.3189,63700.0
2011-07-28 10:05:00,27.66,27.7,27.65,27.69,63600.0,20.3189,20.3483,20.3116,20.341,63600.0
2011-07-28 10:10:00,27.7,27.73,27.68,27.71,53900.0,20.3483,20.3704,20.3336,20.3557,53900.0
2011-07-28 10:15:00,27.71,27.74,27.7,27.73,35700.0,20.3557,20.3777,20.3483,20.3704,35700.0
2011-07-28 10:20:00,27.73,27.73,27.68,27.68,40900.0,20.3704,20.3704,20.3336,20.3336,40900.0
2011-07-28 10:25:00,27.68,27.7,27.66,27.7,142900.0,20.3336,20.3483,20.3189,20.3483,142900.0
2011-07-28 10:30:00,27.7,27.74,27.7,27.73,48400.0,20.3483,20.3777,20.3483,20.3704,48400.0
2011-07-28 10:35:00,27.74,27.74,27.69,27.71,25400.0,20.3777,20.3777,20.341,20.3557,25400.0
2011-07-28 10:40:00,27.72,27.76,27.71,27.74,30700.0,20.363,20.3924,20.3557,20.3777,30700.0
2011-07-28 10:45:00,27.75,27.75,27.7,27.73,140900.0,20.385,20.385,20.3483,20.3704,140900.0
2011-07-28 10:50:00,27.73,27.74,27.71,27.72,20700.0,20.3704,20.3777,20.3557,20.363,20700.0
2011-07-28 10:55:00,27.72,27.76,27.71,27.76,24300.0,20.363,20.3924,20.3557,20.3924,24300.0
2011-07-28 11:00:00,27.76,27.77,27.72,27.77,25900.0,20.3924,20.3997,20.363,20.3997,25900.0
2011-07-28 11:05:00,27.77,27.8,27.76,27.79,32400.0,20.3997,20.4218,20.3924,20.4144,32400.0
2011-07-28 11:10:00,27.79,27.8,27.77,27.8,30500.0,20.4144,20.4218,20.3997,20.4218,30500.0
2011-07-28 11:15:00,27.79,27.81,27.78,27.81,37900.0,20.4144,20.4291,20.4071,20.4291,37900.0
2011-07-28 11:20:00,27.81,27.85,27.8,27.83,31900.0,20.4291,20.4585,20.4218,20.4438,31900.0
2011-07-28 11:25:00,27.83,27.86,27.81,27.81,46600.0,20.4438,20.4658,20.4291,20.4291,46600.0
2011-07-28 11:30:00,27.81,27.83,27.8,27.8,38200.0,20.4291,20.4438,20.4218,20.4218,38200.0
2011-07-28 11:35:00,27.8,27.82,27.78,27.8,33800.0,20.4218,20.4365,20.4071,20.4218,33800.0
2011-07-28 11:40:00,27.8,27.82,27.79,27.8,109800.0,20.4218,20.4365,20.4144,20.4218,109800.0
2011-07-28 11:45:00,27.8,27.83,27.8,27.82,19500.0,20.4218,20.4438,20.4218,20.4365,19500.0
2011-07-28 11:50:00,27.82,27.84,27.8,27.83,19200.0,20.4365,20.4512,20.4218,20.4438,19200.0
2011-07-28 11:55:00,27.83,27.87,27.82,27.86,15500.0,20.4438,20.4732,20.4365,20.4658,15500.0
2011-07-28 12:00:00,27.87,27.91,27.86,27.91,39600.0,20.4732,20.5026,20.4658,20.5026,39600.0
2011-07-28 12:05:00,27.9,27.91,27.88,27.9,22900.0,20.4952,20.5026,20.4805,20.4952,22900.0
2011-07-28 12:10:00,27.9,27.91,27.87,27.87,26700.0,20.4952,20.5026,20.4732,20.4732,26700.0
2011-07-28 12:15:00,27.87,27.87,27.85,27.86,15500.0,20.4732,20.4732,20.4585,20.4658,15500.0
2011-07-28 12:20:00,27.86,27.89,27.85,27.89,20000.0,20.4658,20.4879,20.4585,20.4879,20000.0
2011-07-28 12:25:00,27.88,27.9,27.88,27.9,16200.0,20.4805,20.4952,20.4805,20.4952,16200.0
2011-07-28 12:30:00,27.9,27.93,27.89,27.92,25400.0,20.4952,20.5173,20.4879,20.5099,25400.0
2011-07-28 12:35:00,27.92,27.92,27.9,27.91,28200.0,20.5099,20.5099,20.4952,20.5026,28200.0
2011-07-28 12:40:00,27.91,27.94,27.9,27.91,63000.0,20.5026,20.5246,20.4952,20.5026,63000.0
2011-07-28 12:45:00,27.92,27.95,27.91,27.92,32100.0,20.5099,20.532,20.5026,20.5099,32100.0
2011-07-28 12:50:00,27.92,27.94,27.89,27.94,34300.0,20.5099,20.5246,20.4879,20.5246,34300.0
2011-07-28 12:55:00,27.94,27.98,27.94,27.97,52000.0,20.5246,20.554,20.5246,20.5467,52000.0
2011-07-28 13:00:00,27.97,27.97,27.9,27.92,53200.0,20.5467,20.5467,20.4952,20.5099,53200.0
2011-07-28 13:05:00,27.91,27.93,27.91,27.91,16700.0,20.5026,20.5173,20.5026,20.5026,16700.0
2011-07-28 13:10:00,27.91,27.93,27.89,27.91,19400.0,20.5026,20.5173,20.4879,20.5026,19400.0
2011-07-28 13:15:00,27.91,27.92,27.9,27.91,14900.0,20.5026,20.5099,20.4952,20.5026,14900.0
2011-07-28 13:20:00,27.9,27.91,27.88,27.88,13000.0,20.4952,20.5026,20.4805,20.4805,13000.0
2011-07-28 13:25:00,27.89,27.92,27.88,27.92,13400.0,20.4879,20.5099,20.4805,20.5099,13400.0
2011-07-28 13:30:00,27.92,27.92,27.9,27.91,17100.0,20.5099,20.5099,20.4952,20.5026,17100.0
2011-07-28 13:35:00,27.9,27.95,27.9,27.94,39400.0,20.4952,20.532,20.4952,20.5246,39400.0
2011-07-28 13:40:00,27.94,27.98,27.94,27.98,32700.0,20.5246,20.554,20.5246,20.554,32700.0
2011-07-28 13:45:00,27.97,27.99,27.95,27.98,106600.0,20.5467,20.5613,20.532,20.554,106600.0
2011-07-28 13:50:00,27.97,28.01,27.97,28.0,22300.0,20.5467,20.576,20.5467,20.5687,22300.0
2011-07-28 13:55:00,27.99,28.0,27.97,27.97,14800.0,20.5613,20.5687,20.5467,20.5467,14800.0
2011-07-28 14:00:00,27.98,27.98,27.92,27.92,45300.0,20.554,20.554,20.5099,20.5099,45300.0
2011-07-28 14:05:00,27.93,27.93,27.89,27.9,31200.0,20.5173,20.5173,20.4879,20.4952,31200.0
2011-07-28 14:10:00,27.9,27.9,27.85,27.86,36800.0,20.4952,20.4952,20.4585,20.4658,36800.0
2011-07-28 14:15:00,27.86,27.9,27.84,27.9,88900.0,20.4658,20.4952,20.4512,20.4952,88900.0
2011-07-28 14:20:00,27.9,27.91,27.89,27.9,25800.0,20.4952,20.5026,20.4879,20.4952,25800.0
2011-07-28 14:25:00,27.9,27.91,27.88,27.91,65900.0,20.4952,20.5026,20.4805,20.5026,65900.0
2011-07-28 14:30:00,27.91,27.91,27.84,27.87,44900.0,20.5026,20.5026,20.4512,20.4732,44900.0
2011-07-28 14:35:00,27.88,27.88,27.81,27.81,16700.0,20.4805,20.4805,20.4291,20.4291,16700.0
2011-07-28 14:40:00,27.81,27.87,27.8,27.87,26900.0,20.4291,20.4732,20.4218,20.4732,26900.0
2011-07-28 14:45:00,27.86,27.86,27.81,27.82,30000.0,20.4658,20.4658,20.4291,20.4365,30000.0
2011-07-28 14:50:00,27.82,27.88,27.82,27.88,33300.0,20.4365,20.4805,20.4365,20.4805,33300.0
2011-07-28 14:55:00,27.87,27.87,27.81,27.81,28300.0,20.4732,20.4732,20.4291,20.4291,28300.0
2011-07-28 15:00:00,27.82,27.82,27.8,27.81,66700.0,20.4365,20.4365,20.4218,20.4291,66700.0
2011-07-28 15:05:00,27.81,27.84,27.8,27.83,43500.0,20.4291,20.4512,20.4218,20.4438,43500.0
2011-07-28 15:10:00,27.83,27.84,27.82,27.83,34000.0,20.4438,20.4512,20.4365,20.4438,34000.0
2011-07-28 15:15:00,27.83,27.83,27.78,27.79,69900.0,20.4438,20.4438,20.4071,20.4144,69900.0
2011-07-28 15:20:00,27.79,27.81,27.77,27.79,79300.0,20.4144,20.4291,20.3997,20.4144,79300.0
2011-07-28 15:25:00,27.79,27.8,27.73,27.75,61400.0,20.4144,20.4218,20.3704,20.385,61400.0
2011-07-28 15:30:00,27.76,27.76,27.7,27.7,85600.0,20.3924,20.3924,20.3483,20.3483,85600.0
2011-07-28 15:35:00,27.7,27.77,27.69,27.77,145500.0,20.3483,20.3997,20.341,20.3997,145500.0
2011-07-28 15:40:00,27.76,27.76,27.68,27.69,175500.0,20.3924,20.3924,20.3336,20.341,175500.0
2011-07-28 15:45:00,27.68,27.71,27.64,27.67,181300.0,20.3336,20.3557,20.3042,20.3263,181300.0
2011-07-28 15:50:00,27.68,27.72,27.68,27.72,134400.0,20.3336,20.363,20.3336,20.363,134400.0
2011-07-28 15:55:00,27.71,27.71,27.68,27.7,192100.0,20.3557,20.3557,20.3336,20.3483,192100.0
2011-07-29 09:30:00,27.54,27.74,27.53,27.59,99400.0,20.2308,20.3777,20.2234,20.2675,99400.0
2011-07-29 09:35:00,27.58,27.68,27.57,27.67,55500.0,20.2602,20.3336,20.2528,20.3263,55500.0
2011-07-29 09:40:00,27.66,27.68,27.57,27.59,30100.0,20.3189,20.3336,20.2528,20.2675,30100.0
2011-07-29 09:45:00,27.59,27.63,27.54,27.6,54800.0,20.2675,20.2969,20.2308,20.2749,54800.0
2011-07-29 09:50:00,27.6,27.73,27.59,27.72,34000.0,20.2749,20.3704,20.2675,20.363,34000.0
2011-07-29 09:55:00,27.72,27.8,27.68,27.7,55700.0,20.363,20.4218,20.3336,20.3483,55700.0
2011-07-29 10:00:00,27.7,27.71,27.65,27.68,61200.0,20.3483,20.3557,20.3116,20.3336,61200.0
2011-07-29 10:05:00,27.67,27.77,27.67,27.69,107800.0,20.3263,20.3997,20.3263,20.341,107800.0
2011-07-29 10:10:00,27.7,27.72,27.69,27.7,103200.0,20.3483,20.363,20.341,20.3483,103200.0
2011-07-29 10:15:00,27.7,27.74,27.68,27.72,78800.0,20.3483,20.3777,20.3336,20.363,78800.0
2011-07-29 10:20:00,27.71,27.81,27.7,27.79,41700.0,20.3557,20.4291,20.3483,20.4144,41700.0
2011-07-29 10:25:00,27.79,27.83,27.76,27.81,79600.0,20.4144,20.4438,20.3924,20.4291,79600.0
2011-07-29 10:30:00,27.82,27.84,27.76,27.79,91700.0,20.4365,20.4512,20.3924,20.4144,91700.0
2011-07-29 10:35:00,27.79,27.83,27.74,27.8,218400.0,20.4144,20.4438,20.3777,20.4218,218400.0
2011-07-29 10:40:00,27.81,27.84,27.79,27.8,85600.0,20.4291,20.4512,20.4144,20.4218,85600.0
2011-07-29 10:45:00,27.79,27.81,27.72,27.79,85300.0,20.4144,20.4291,20.363,20.4144,85300.0
2011-07-29 10:50:00,27.79,27.9,27.79,27.86,103500.0,20.4144,20.4952,20.4144,20.4658,103500.0
2011-07-29 10:55:00,27.85,27.91,27.84,27.87,133900.0,20.4585,20.5026,20.4512,20.4732,133900.0
2011-07-29 11:00:00,27.87,27.91,27.85,27.88,44200.0,20.4732,20.5026,20.4585,20.4805,44200.0
2011-07-29 11:05:00,27.87,27.96,27.86,27.93,85000.0,20.4732,20.5393,20.4658,20.5173,85000.0
2011-07-29 11:10:00,27.94,27.96,27.9,27.91,35000.0,20.5246,20.5393,20.4952,20.5026,35000.0
2011-07-29 11:15:00,27.91,28.0,27.91,28.0,37300.0,20.5026,20.5687,20.5026,20.5687,37300.0
2011-07-29 11:20:00,28.0,28.02,27.97,28.01,41900.0,20.5687,20.5834,20.5467,20.576,41900.0
2011-07-29 11:25:00,28.01,28.02,27.92,27.93,71400.0,20.576,20.5834,20.5099,20.5173,71400.0
2011-07-29 11:30:00,27.93,27.96,27.92,27.95,72400.0,20.5173,20.5393,20.5099,20.532,72400.0
2011-07-29 11:35:00,27.95,27.96,27.91,27.93,58400.0,20.532,20.5393,20.5026,20.5173,58400.0
2011-07-29 11:40:00,27.93,27.96,27.91,27.93,60700.0,20.5173,20.5393,20.5026,20.5173,60700.0
2011-07-29 11:45:00,27.93,27.96,27.88,27.92,39300.0,20.5173,20.5393,20.4805,20.5099,39300.0
2011-07-29 11:50:00,27.92,27.96,27.92,27.96,39200.0,20.5099,20.5393,20.5099,20.5393,39200.0
2011-07-29 11:55:00,27.96,27.98,27.96,27.96,22500.0,20.5393,20.554,20.5393,20.5393,22500.0
2011-07-29 12:00:00,27.97,27.99,27.93,27.93,58600.0,20.5467,20.5613,20.5173,20.5173,58600.0
2011-07-29 12:05:00,27.92,27.96,27.9,27.96,44400.0,20.5099,20.5393,20.4952,20.5393,44400.0
2011-07-29 12:10:00,27.95,27.97,27.93,27.95,52900.0,20.532,20.5467,20.5173,20.532,52900.0
2011-07-29 12:15:00,27.95,27.98,27.94,27.97,34300.0,20.532,20.554,20.5246,20.5467,34300.0
2011-07-29 12:20:00,27.96,27.97,27.94,27.96,50300.0,20.5393,20.5467,20.5246,20.5393,50300.0
2011-07-29 12:25:00,27.96,27.97,27.95,27.96,29100.0,20.5393,20.5467,20.532,20.5393,29100.0
2011-07-29 12:30:00,27.96,27.98,27.93,27.94,39900.0,20.5393,20.554,20.5173,20.5246,39900.0
2011-07-29 12:35:00,27.95,27.97,27.95,27.95,111600.0,20.532,20.5467,20.532,20.532,111600.0
2011-07-29 12:40:00,27.95,27.96,27.92,27.93,55000.0,20.532,20.5393,20.5099,20.5173,55000.0
2011-07-29 12:45:00,27.92,27.92,27.81,27.81,46400.0,20.5099,20.5099,20.4291,20.4291,46400.0
2011-07-29 12:50:00,27.81,27.82,27.78,27.78,123500.0,20.4291,20.4365,20.4071,20.4071,123500.0
2011-07-29 12:55:00,27.79,27.82,27.78,27.8,110400.0,20.4144,20.4365,20.4071,20.4218,110400.0
2011-07-29 13:00:00,27.8,27.81,27.75,27.76,54200.0,20.4218,20.4291,20.385,20.3924,54200.0
2011-07-29 13:05:00,27.77,27.77,27.72,27.74,96600.0,20.3997,20.3997,20.363,20.3777,96600.0
2011-07-29 13:10:00,27.73,27.74,27.69,27.69,20200.0,20.3704,20.3777,20.341,20.341,20200.0
2011-07-29 13:15:00,27.69,27.71,27.69,27.71,36300.0,20.341,20.3557,20.341,20.3557,36300.0
2011-07-29 13:20:00,27.7,27.85,27.7,27.85,47000.0,20.3483,20.4585,20.3483,20.4585,47000.0
2011-07-29 13:25:00,27.85,27.9,27.84,27.89,73200.0,20.4585,20.4952,20.4512,20.4879,73200.0
2011-07-29 13:30:00,27.89,27.89,27.84,27.87,36700.0,20.4879,20.4879,20.4512,20.4732,36700.0
2011-07-29 13:35:00,27.88,27.89,27.86,27.89,25300.0,20.4805,20.4879,20.4658,20.4879,25300.0
2011-07-29 13:40:00,27.89,27.91,27.87,27.9,70500.0,20.4879,20.5026,20.4732,20.4952,70500.0
2011-07-29 13:45:00,27.9,27.92,27.89,27.9,33100.0,20.4952,20.5099,20.4879,20.4952,33100.0
2011-07-29 13:50:00,27.91,27.93,27.9,27.93,33000.0,20.5026,20.5173,20.4952,20.5173,33000.0
2011-07-29 13:55:00,27.92,27.95,27.92,27.95,13800.0,20.5099,20.532,20.5099,20.532,13800.0
2011-07-29 14:00:00,27.95,27.97,27.91,27.97,78100.0,20.532,20.5467,20.5026,20.5467,78100.0
2011-07-29 14:05:00,27.97,28.0,27.96,27.99,61500.0,20.5467,20.5687,20.5393,20.5613,61500.0
2011-07-29 14:10:00,28.0,28.0,27.94,27.94,55900.0,20.5687,20.5687,20.5246,20.5246,55900.0
2011-07-29 14:15:00,27.94,27.95,27.92,27.93,50500.0,20.5246,20.532,20.5099,20.5173,50500.0
2011-07-29 14:20:00,27.93,27.94,27.91,27.94,42100.0,20.5173,20.5246,20.5026,20.5246,42100.0
2011-07-29 14:25:00,27.94,27.97,27.93,27.97,30400.0,20.5246,20.5467,20.5173,20.5467,30400.0
2011-07-29 14:30:00,27.97,28.01,27.96,28.0,60200.0,20.5467,20.576,20.5393,20.5687,60200.0
2011-07-29 14:35:00,27.99,28.0,27.97,28.0,35000.0,20.5613,20.5687,20.5467,20.5687,35000.0
2011-07-29 14:40:00,27.99,28.0,27.95,27.96,69100.0,20.5613,20.5687,20.532,20.5393,69100.0
2011-07-29 14:45:00,27.96,27.97,27.95,27.96,32100.0,20.5393,20.5467,20.532,20.5393,32100.0
2011-07-29 14:50:00,27.95,28.01,27.95,28.01,43500.0,20.532,20.576,20.532,20.576,43500.0
2011-07-29 14:55:00,28.01,28.04,27.99,28.0,99700.0,20.576,20.5981,20.5613,20.5687,99700.0
2011-07-29 15:00:00,27.99,27.99,27.95,27.96,74700.0,20.5613,20.5613,20.532,20.5393,74700.0
2011-07-29 15:05:00,27.96,27.97,27.96,27.97,37600.0,20.5393,20.5467,20.5393,20.5467,37600.0
2011-07-29 15:10:00,27.96,27.97,27.89,27.92,67900.0,20.5393,20.5467,20.4879,20.5099,67900.0
2011-07-29 15:15:00,27.93,27.96,27.9,27.93,87100.0,20.5173,20.5393,20.4952,20.5173,87100.0
2011-07-29 15:20:00,27.92,27.93,27.89,27.89,39800.0,20.5099,20.5173,20.4879,20.4879,39800.0
2011-07-29 15:25:00,27.9,27.9,27.86,27.9,103300.0,20.4952,20.4952,20.4658,20.4952,103300.0
2011-07-29 15:30:00,27.91,27.91,27.86,27.87,75200.0,20.5026,20.5026,20.4658,20.4732,75200.0
2011-07-29 15:35:00,27.87,27.87,27.82,27.83,88200.0,20.4732,20.4732,20.4365,20.4438,88200.0
2011-07-29 15:40:00,27.83,27.87,27.8,27.82,159000.0,20.4438,20.4732,20.4218,20.4365,159000.0
2011-07-29 15:45:00,27.82,27.83,27.7,27.7,223600.0,20.4365,20.4438,20.3483,20.3483,223600.0
2011-07-29 15:50:00,27.7,27.76,27.7,27.73,165600.0,20.3483,20.3924,20.3483,20.3704,165600.0
2011-07-29 15:55:00,27.73,27.77,27.72,27.76,294600.0,20.3704,20.3997,20.363,20.3924,294600.0
2011-08-01 09:30:00,28.71,28.71,28.16,28.58,358000.0,21.0903,21.0903,20.6862,20.9948,358000.0
2011-08-01 09:35:00,28.57,28.6,28.5,28.59,200500.0,20.9874,21.0094,20.936,21.0021,200500.0
2011-08-01 09:40:00,28.59,28.66,28.52,28.54,240200.0,21.0021,21.0535,20.9507,20.9654,240200.0
2011-08-01 09:45:00,28.55,28.55,28.41,28.52,213000.0,20.9727,20.9727,20.8699,20.9507,213000.0
2011-08-01 09:50:00,28.52,28.56,28.29,28.46,148200.0,20.9507,20.9801,20.7817,20.9066,148200.0
2011-08-01 09:55:00,28.46,28.47,28.26,28.38,117700.0,20.9066,20.914,20.7597,20.8478,117700.0
2011-08-01 10:00:00,28.38,28.39,27.98,27.98,313700.0,20.8478,20.8552,20.554,20.554,313700.0
2011-08-01 10:05:00,27.98,28.17,27.93,28.16,100500.0,20.554,20.6936,20.5173,20.6862,100500.0
2011-08-01 10:10:00,28.16,28.19,28.03,28.11,68300.0,20.6862,20.7083,20.5907,20.6495,68300.0
2011-08-01 10:15:00,28.1,28.32,28.09,28.2,122200.0,20.6422,20.8038,20.6348,20.7156,122200.0
2011-08-01 10:20:00,28.2,28.33,28.2,28.2,90000.0,20.7156,20.8111,20.7156,20.7156,90000.0
2011-08-01 10:25:00,28.2,28.24,28.13,28.13,38400.0,20.7156,20.745,20.6642,20.6642,38400.0
2011-08-01 10:30:00,28.14,28.24,28.12,28.15,51500.0,20.6715,20.745,20.6568,20.6789,51500.0
2011-08-01 10:35:00,28.15,28.25,28.14,28.22,41700.0,20.6789,20.7523,20.6715,20.7303,41700.0
2011-08-01 10:40:00,28.23,28.28,28.21,28.26,42100.0,20.7376,20.7744,20.723,20.7597,42100.0
2011-08-01 10:45:00,28.26,28.29,28.22,28.25,37000.0,20.7597,20.7817,20.7303,20.7523,37000.0
2011-08-01 10:50:00,28.26,28.28,28.18,28.19,27000.0,20.7597,20.7744,20.7009,20.7083,27000.0
2011-08-01 10:55:00,28.19,28.24,28.19,28.22,22600.0,20.7083,20.745,20.7083,20.7303,22600.0
2011-08-01 11:00:00,28.21,28.21,28.11,28.17,60300.0,20.723,20.723,20.6495,20.6936,60300.0
2011-08-01 11:05:00,28.17,28.18,28.1,28.17,39800.0,20.6936,20.7009,20.6422,20.6936,39800.0
2011-08-01 11:10:00,28.17,28.19,28.13,28.17,45400.0,20.6936,20.7083,20.6642,20.6936,45400.0
2011-08-01 11:15:00,28.17,28.18,28.1,28.12,30700.0,20.6936,20.7009,20.6422,20.6568,30700.0
2011-08-01 11:20:00,28.11,28.13,28.08,28.08,27400.0,20.6495,20.6642,20.6275,20.6275,27400.0
2011-08-01 11:25:00,28.08,28.14,28.08,28.11,20100.0,20.6275,20.6715,20.6275,20.6495,20100.0
2011-08-01 11:30:00,28.11,28.13,28.03,28.07,38100.0,20.6495,20.6642,20.5907,20.6201,38100.0
2011-08-01 11:35:00,28.08,28.12,27.98,28.03,56900.0,20.6275,20.6568,20.554,20.5907,56900.0
2011-08-01 11:40:00,28.03,28.07,28.01,28.07,24200.0,20.5907,20.6201,20.576,20.6201,24200.0
2011-08-01 11:45:00,28.06,28.14,28.05,28.1,33800.0,20.6128,20.6715,20.6054,20.6422,33800.0
2011-08-01 11:50:00,28.1,28.13,28.09,28.13,24200.0,20.6422,20.6642,20.6348,20.6642,24200.0
2011-08-01 11:55:00,28.12,28.16,28.07,28.11,40400.0,20.6568,20.6862,20.6201,20.6495,40400.0
2011-08-01 12:00:00,28.12,28.14,28.05,28.11,34700.0,20.6568,20.6715,20.6054,20.6495,34700.0
2011-08-01 12:05:00,28.11,28.12,28.01,28.08,33400.0,20.6495,20.6568,20.576,20.6275,33400.0
2011-08-01 12:10:00,28.08,28.12,28.07,28.07,24900.0,20.6275,20.6568,20.6201,20.6201,24900.0
2011-08-01 12:15:00,28.08,28.11,28.06,28.08,34700.0,20.6275,20.6495,20.6128,20.6275,34700.0
2011-08-01 12:20:00,28.08,28.1,28.06,28.08,41400.0,20.6275,20.6422,20.6128,20.6275,41400.0
2011-08-01 12:25:00,28.08,28.11,28.08,28.1,12200.0,20.6275,20.6495,20.6275,20.6422,12200.0
2011-08-01 12:30:00,28.1,28.1,28.09,28.1,22500.0,20.6422,20.6422,20.6348,20.6422,22500.0
2011-08-01 12:35:00,28.1,28.12,28.1,28.11,11500.0,20.6422,20.6568,20.6422,20.6495,11500.0
2011-08-01 12:40:00,28.12,28.12,28.11,28.12,30600.0,20.6568,20.6568,20.6495,20.6568,30600.0
2011-08-01 12:45:00,28.12,28.24,28.11,28.23,60100.0,20.6568,20.745,20.6495,20.7376,60100.0
2011-08-01 12:50:00,28.23,28.25,28.22,28.23,25700.0,20.7376,20.7523,20.7303,20.7376,25700.0
2011-08-01 12:55:00,28.22,28.28,28.22,28.25,56100.0,20.7303,20.7744,20.7303,20.7523,56100.0
2011-08-01 13:00:00,28.25,28.28,28.23,28.27,70500.0,20.7523,20.7744,20.7376,20.767,70500.0
2011-08-01 13:05:00,28.27,28.27,28.2,28.22,37600.0,20.767,20.767,20.7156,20.7303,37600.0
2011-08-01 13:10:00,28.21,28.22,28.15,28.15,23500.0,20.723,20.7303,20.6789,20.6789,23500.0
2011-08-01 13:15:00,28.15,28.2,28.15,28.19,22300.0,20.6789,20.7156,20.6789,20.7083,22300.0
2011-08-01 13:20:00,28.19,28.24,28.18,28.19,73400.0,20.7083,20.745,20.7009,20.7083,73400.0
2011-08-01 13:25:00,28.19,28.2,28.15,28.18,42000.0,20.7083,20.7156,20.6789,20.7009,42000.0
2011-08-01 13:30:00,28.18,28.22,28.18,28.21,65000.0,20.7009,20.7303,20.7009,20.723,65000.0
2011-08-01 13:35:00,28.21,28.21,28.2,28.21,26500.0,20.723,20.723,20.7156,20.723,26500.0
2011-08-01 13:40:00,28.2,28.21,28.2,28.21,33300.0,20.7156,20.723,20.7156,20.723,33300.0
2011-08-01 13:45:00,28.2,28.24,28.2,28.21,51300.0,20.7156,20.745,20.7156,20.723,51300.0
2011-08-01 13:50:00,28.22,28.3,28.21,28.3,51800.0,20.7303,20.7891,20.723,20.7891,51800.0
2011-08-01 13:55:00,28.3,28.35,28.28,28.34,36900.0,20.7891,20.8258,20.7744,20.8185,36900.0
2011-08-01 14:00:00,28.34,28.34,28.3,28.3,63800.0,20.8185,20.8185,20.7891,20.7891,63800.0
2011-08-01 14:05:00,28.3,28.31,28.27,28.28,80900.0,20.7891,20.7964,20.767,20.7744,80900.0
2011-08-01 14:10:00,28.27,28.29,28.25,28.27,88200.0,20.767,20.7817,20.7523,20.767,88200.0
2011-08-01 14:15:00,28.27,28.3,28.24,28.3,62600.0,20.767,20.7891,20.745,20.7891,62600.0
2011-08-01 14:20:00,28.29,28.29,28.27,28.28,35800.0,20.7817,20.7817,20.767,20.7744,35800.0
2011-08-01 14:25:00,28.28,28.29,28.26,28.27,75200.0,20.7744,20.7817,20.7597,20.767,75200.0
2011-08-01 14:30:00,28.28,28.31,28.25,28.3,72700.0,20.7744,20.7964,20.7523,20.7891,72700.0
2011-08-01 14:35:00,28.31,28.31,28.3,28.31,25800.0,20.7964,20.7964,20.7891,20.7964,25800.0
2011-08-01 14:40:00,28.3,28.33,28.3,28.3,62800.0,20.7891,20.8111,20.7891,20.7891,62800.0
2011-08-01 14:45:00,28.3,28.31,28.28,28.28,28800.0,20.7891,20.7964,20.7744,20.7744,28800.0
2011-08-01 14:50:00,28.28,28.33,28.27,28.32,144000.0,20.7744,20.8111,20.767,20.8038,144000.0
2011-08-01 14:55:00,28.33,28.36,28.33,28.35,37000.0,20.8111,20.8331,20.8111,20.8258,37000.0
2011-08-01 15:00:00,28.35,28.39,28.34,28.36,101400.0,20.8258,20.8552,20.8185,20.8331,101400.0
2011-08-01 15:05:00,28.36,28.37,28.35,28.37,39600.0,20.8331,20.8405,20.8258,20.8405,39600.0
2011-08-01 15:10:00,28.36,28.39,28.35,28.38,55800.0,20.8331,20.8552,20.8258,20.8478,55800.0
2011-08-01 15:15:00,28.39,28.39,28.34,28.39,59600.0,20.8552,20.8552,20.8185,20.8552,59600.0
2011-08-01 15:20:00,28.39,28.42,28.38,28.41,49600.0,20.8552,20.8772,20.8478,20.8699,49600.0
2011-08-01 15:25:00,28.42,28.46,28.41,28.42,63600.0,20.8772,20.9066,20.8699,20.8772,63600.0
2011-08-01 15:30:00,28.41,28.42,28.35,28.36,98400.0,20.8699,20.8772,20.8258,20.8331,98400.0
2011-08-01 15:35:00,28.35,28.43,28.31,28.43,101300.0,20.8258,20.8846,20.7964,20.8846,101300.0
2011-08-01 15:40:00,28.43,28.47,28.39,28.44,199900.0,20.8846,20.914,20.8552,20.8919,199900.0
2011-08-01 15:45:00,28.44,28.44,28.39,28.39,145800.0,20.8919,20.8919,20.8552,20.8552,145800.0
2011-08-01 15:50:00,28.4,28.4,28.29,28.34,256700.0,20.8625,20.8625,20.7817,20.8185,256700.0
2011-08-01 15:55:00,28.33,28.36,28.31,28.36,273200.0,20.8111,20.8331,20.7964,20.8331,273200.0
2011-08-02 09:30:00,27.91,28.04,27.88,27.95,179100.0,20.5026,20.5981,20.4805,20.532,179100.0
2011-08-02 09:35:00,27.95,28.0,27.89,27.9,61700.0,20.532,20.5687,20.4879,20.4952,61700.0
2011-08-02 09:40:00,27.9,27.91,27.78,27.78,127200.0,20.4952,20.5026,20.4071,20.4071,127200.0
2011-08-02 09:45:00,27.79,27.81,27.74,27.75,89300.0,20.4144,20.4291,20.3777,20.385,89300.0
2011-08-02 09:50:00,27.76,27.83,27.74,27.76,142100.0,20.3924,20.4438,20.3777,20.3924,142100.0
2011-08-02 09:55:00,27.75,27.85,27.74,27.84,80300.0,20.385,20.4585,20.3777,20.4512,80300.0
2011-08-02 10:00:00,27.85,27.94,27.84,27.88,102900.0,20.4585,20.5246,20.4512,20.4805,102900.0
2011-08-02 10:05:00,27.88,27.88,27.85,27.86,72000.0,20.4805,20.4805,20.4585,20.4658,72000.0
2011-08-02 10:10:00,27.86,27.89,27.86,27.88,91600.0,20.4658,20.4879,20.4658,20.4805,91600.0
2011-08-02 10:15:00,27.88,27.92,27.87,27.9,76800.0,20.4805,20.5099,20.4732,20.4952,76800.0
2011-08-02 10:20:00,27.89,27.94,27.88,27.91,112600.0,20.4879,20.5246,20.4805,20.5026,112600.0
2011-08-02 10:25:00,27.91,27.92,27.8,27.82,165400.0,20.5026,20.5099,20.4218,20.4365,165400.0
2011-08-02 10:30:00,27.81,27.81,27.78,27.78,233400.0,20.4291,20.4291,20.4071,20.4071,233400.0
2011-08-02 10:35:00,27.79,27.8,27.78,27.8,117500.0,20.4144,20.4218,20.4071,20.4218,117500.0
2011-08-02 10:40:00,27.8,27.82,27.79,27.82,123800.0,20.4218,20.4365,20.4144,20.4365,123800.0
2011-08-02 10:45:00,27.82,27.82,27.79,27.8,143600.0,20.4365,20.4365,20.4144,20.4218,143600.0
2011-08-02 10:50:00,27.81,27.88,27.8,27.82,83300.0,20.4291,20.4805,20.4218,20.4365,83300.0
2011-08-02 10:55:00,27.82,27.84,27.8,27.82,45800.0,20.4365,20.4512,20.4218,20.4365,45800.0
2011-08-02 11:00:00,27.81,27.82,27.73,27.79,92200.0,20.4291,20.4365,20.3704,20.4144,92200.0
2011-08-02 11:05:00,27.8,27.89,27.79,27.84,60600.0,20.4218,20.4879,20.4144,20.4512,60600.0
2011-08-02 11:10:00,27.84,27.88,27.82,27.87,121600.0,20.4512,20.4805,20.4365,20.4732,121600.0
2011-08-02 11:15:00,27.88,27.88,27.81,27.82,37300.0,20.4805,20.4805,20.4291,20.4365,37300.0
2011-08-02 11:20:00,27.83,27.84,27.76,27.79,70000.0,20.4438,20.4512,20.3924,20.4144,70000.0
2011-08-02 11:25:00,27.78,27.8,27.73,27.74,29800.0,20.4071,20.4218,20.3704,20.3777,29800.0
2011-08-02 11:30:00,27.74,27.82,27.74,27.79,46800.0,20.3777,20.4365,20.3777,20.4144,46800.0
2011-08-02 11:35:00,27.79,27.82,27.78,27.79,34600.0,20.4144,20.4365,20.4071,20.4144,34600.0
2011-08-02 11:40:00,27.78,27.8,27.74,27.78,43400.0,20.4071,20.4218,20.3777,20.4071,43400.0
2011-08-02 11:45:00,27.77,27.84,27.75,27.82,43600.0,20.3997,20.4512,20.385,20.4365,43600.0
2011-08-02 11:50:00,27.83,27.87,27.83,27.84,34700.0,20.4438,20.4732,20.4438,20.4512,34700.0
2011-08-02 11:55:00,27.84,27.85,27.78,27.81,51000.0,20.4512,20.4585,20.4071,20.4291,51000.0
2011-08-02 12:00:00,27.81,27.82,27.75,27.76,31800.0,20.4291,20.4365,20.385,20.3924,31800.0
2011-08-02 12:05:00,27.76,27.8,27.75,27.79,31100.0,20.3924,20.4218,20.385,20.4144,31100.0
2011-08-02 12:10:00,27.78,27.79,27.75,27.79,26900.0,20.4071,20.4144,20.385,20.4144,26900.0
2011-08-02 12:15:00,27.79,27.84,27.77,27.83,35900.0,20.4144,20.4512,20.3997,20.4438,35900.0
2011-08-02 12:20:00,27.83,27.88,27.83,27.85,46100.0,20.4438,20.4805,20.4438,20.4585,46100.0
2011-08-02 12:25:00,27.85,27.86,27.8,27.82,19700.0,20.4585,20.4658,20.4218,20.4365,19700.0
2011-08-02 12:30:00,27.82,27.83,27.74,27.77,48700.0,20.4365,20.4438,20.3777,20.3997,48700.0
2011-08-02 12:35:00,27.76,27.77,27.7,27.77,119100.0,20.3924,20.3997,20.3483,20.3997,119100.0
2011-08-02 12:40:00,27.77,27.8,27.75,27.75,32400.0,20.3997,20.4218,20.385,20.385,32400.0
2011-08-02 12:45:00,27.75,27.83,27.72,27.77,160600.0,20.385,20.4438,20.363,20.3997,160600.0
2011-08-02 12:50:00,27.76,27.77,27.68,27.68,54400.0,20.3924,20.3997,20.3336,20.3336,54400.0
2011-08-02 12:55:00,27.69,27.74,27.67,27.73,62100.0,20.341,20.3777,20.3263,20.3704,62100.0
2011-08-02 13:00:00,27.73,27.8,27.73,27.8,39400.0,20.3704,20.4218,20.3704,20.4218,39400.0
2011-08-02 13:05:00,27.8,27.88,27.76,27.86,54200.0,20.4218,20.4805,20.3924,20.4658,54200.0
2011-08-02 13:10:00,27.86,27.86,27.75,27.76,20600.0,20.4658,20.4658,20.385,20.3924,20600.0
2011-08-02 13:15:00,27.75,27.83,27.75,27.81,51300.0,20.385,20.4438,20.385,20.4291,51300.0
2011-08-02 13:20:00,27.82,27.83,27.78,27.78,28800.0,20.4365,20.4438,20.4071,20.4071,28800.0
2011-08-02 13:25:00,27.79,27.81,27.76,27.78,28300.0,20.4144,20.4291,20.3924,20.4071,28300.0
2011-08-02 13:30:00,27.78,27.8,27.77,27.78,26800.0,20.4071,20.4218,20.3997,20.4071,26800.0
2011-08-02 13:35:00,27.78,27.78,27.69,27.72,71800.0,20.4071,20.4071,20.341,20.363,71800.0
2011-08-02 13:40:00,27.72,27.72,27.68,27.72,81300.0,20.363,20.363,20.3336,20.363,81300.0
2011-08-02 13:45:00,27.71,27.75,27.67,27.71,48600.0,20.3557,20.385,20.3263,20.3557,48600.0
2011-08-02 13:50:00,27.71,27.71,27.64,27.64,36000.0,20.3557,20.3557,20.3042,20.3042,36000.0
2011-08-02 13:55:00,27.64,27.64,27.55,27.58,73700.0,20.3042,20.3042,20.2381,20.2602,73700.0
2011-08-02 14:00:00,27.58,27.64,27.58,27.63,45900.0,20.2602,20.3042,20.2602,20.2969,45900.0
2011-08-02 14:05:00,27.63,27.66,27.6,27.62,30600.0,20.2969,20.3189,20.2749,20.2895,30600.0
2011-08-02 14:10:00,27.61,27.72,27.61,27.72,51400.0,20.2822,20.363,20.2822,20.363,51400.0
2011-08-02 14:15:00,27.72,27.79,27.72,27.79,40200.0,20.363,20.4144,20.363,20.4144,40200.0
2011-08-02 14:20:00,27.79,27.8,27.73,27.73,40600.0,20.4144,20.4218,20.3704,20.3704,40600.0
2011-08-02 14:25:00,27.73,27.74,27.68,27.68,77900.0,20.3704,20.3777,20.3336,20.3336,77900.0
2011-08-02 14:30:00,27.68,27.72,27.67,27.72,63800.0,20.3336,20.363,20.3263,20.363,63800.0
2011-08-02 14:35:00,27.72,27.74,27.71,27.72,30700.0,20.363,20.3777,20.3557,20.363,30700.0
2011-08-02 14:40:00,27.71,27.72,27.69,27.69,39700.0,20.3557,20.363,20.341,20.341,39700.0
2011-08-02 14:45:00,27.69,27.8,27.69,27.78,62300.0,20.341,20.4218,20.341,20.4071,62300.0
2011-08-02 14:50:00,27.78,27.83,27.77,27.83,48400.0,20.4071,20.4438,20.3997,20.4438,48400.0
2011-08-02 14:55:00,27.83,27.94,27.83,27.89,91500.0,20.4438,20.5246,20.4438,20.4879,91500.0
2011-08-02 15:00:00,27.89,27.9,27.8,27.82,73600.0,20.4879,20.4952,20.4218,20.4365,73600.0
2011-08-02 15:05:00,27.82,27.85,27.78,27.8,73700.0,20.4365,20.4585,20.4071,20.4218,73700.0
2011-08-02 15:10:00,27.8,27.81,27.74,27.77,62300.0,20.4218,20.4291,20.3777,20.3997,62300.0
2011-08-02 15:15:00,27.76,27.81,27.74,27.74,54700.0,20.3924,20.4291,20.3777,20.3777,54700.0
2011-08-02 15:20:00,27.74,27.77,27.7,27.7,64800.0,20.3777,20.3997,20.3483,20.3483,64800.0
2011-08-02 15:25:00,27.7,27.71,27.66,27.68,101700.0,20.3483,20.3557,20.3189,20.3336,101700.0
2011-08-02 15:30:00,27.68,27.72,27.65,27.72,88100.0,20.3336,20.363,20.3116,20.363,88100.0
2011-08-02 15:35:00,27.72,27.79,27.7,27.79,91900.0,20.363,20.4144,20.3483,20.4144,91900.0
2011-08-02 15:40:00,27.79,27.79,27.69,27.72,188000.0,20.4144,20.4144,20.341,20.363,188000.0
2011-08-02 15:45:00,27.72,27.76,27.67,27.71,260000.0,20.363,20.3924,20.3263,20.3557,260000.0
2011-08-02 15:50:00,27.71,27.71,27.63,27.66,266700.0,20.3557,20.3557,20.2969,20.3189,266700.0
2011-08-02 15:55:00,27.66,27.7,27.63,27.64,450300.0,20.3189,20.3483,20.2969,20.3042,450300.0
2011-08-03 09:30:00,27.34,27.78,27.32,27.51,270100.0,20.0839,20.4071,20.0692,20.2087,270100.0
2011-08-03 09:35:00,27.5,27.5,27.31,27.32,214900.0,20.2014,20.2014,20.0618,20.0692,214900.0
2011-08-03 09:40:00,27.33,27.37,27.27,27.31,88100.0,20.0765,20.1059,20.0324,20.0618,88100.0
2011-08-03 09:45:00,27.3,27.36,27.27,27.36,127300.0,20.0545,20.0985,20.0324,20.0985,127300.0
2011-08-03 09:50:00,27.36,27.42,27.32,27.39,127000.0,20.0985,20.1426,20.0692,20.1206,127000.0
2011-08-03 09:55:00,27.39,27.39,27.36,27.39,49400.0,20.1206,20.1206,20.0985,20.1206,49400.0
2011-08-03 10:00:00,27.39,27.48,27.36,27.46,177300.0,20.1206,20.1867,20.0985,20.172,177300.0
2011-08-03 10:05:00,27.46,27.47,27.37,27.38,117000.0,20.172,20.1794,20.1059,20.1132,117000.0
2011-08-03 10:10:00,27.39,27.41,27.31,27.35,58600.0,20.1206,20.1353,20.0618,20.0912,58600.0
2011-08-03 10:15:00,27.35,27.35,27.23,27.25,109300.0,20.0912,20.0912,20.0031,20.0177,109300.0
2011-08-03 10:20:00,27.25,27.27,27.17,27.2,95800.0,20.0177,20.0324,19.959,19.981,95800.0
2011-08-03 10:25:00,27.21,27.29,27.21,27.28,79300.0,19.9884,20.0471,19.9884,20.0398,79300.0
2011-08-03 10:30:00,27.27,27.28,27.16,27.18,141600.0,20.0324,20.0398,19.9516,19.9663,141600.0
2011-08-03 10:35:00,27.19,27.22,27.08,27.15,135100.0,19.9737,19.9957,19.8929,19.9443,135100.0
2011-08-03 10:40:00,27.14,27.27,27.09,27.23,82500.0,19.9369,20.0324,19.9002,20.0031,82500.0
2011-08-03 10:45:00,27.24,27.26,27.19,27.23,45700.0,20.0104,20.0251,19.9737,20.0031,45700.0
2011-08-03 10:50:00,27.24,27.33,27.21,27.32,93400.0,20.0104,20.0765,19.9884,20.0692,93400.0
2011-08-03 10:55:00,27.33,27.36,27.29,27.35,102200.0,20.0765,20.0985,20.0471,20.0912,102200.0
2011-08-03 11:00:00,27.34,27.43,27.33,27.36,79000.0,20.0839,20.15,20.0765,20.0985,79000.0
2011-08-03 11:05:00,27.37,27.39,27.33,27.37,70900.0,20.1059,20.1206,20.0765,20.1059,70900.0
2011-08-03 11:10:00,27.36,27.43,27.34,27.41,55600.0,20.0985,20.15,20.0839,20.1353,55600.0
2011-08-03 11:15:00,27.42,27.5,27.37,27.48,79700.0,20.1426,20.2014,20.1059,20.1867,79700.0
2011-08-03 11:20:00,27.47,27.48,27.44,27.45,70700.0,20.1794,20.1867,20.1573,20.1647,70700.0
2011-08-03 11:25:00,27.45,27.48,27.4,27.43,55300.0,20.1647,20.1867,20.1279,20.15,55300.0
2011-08-03 11:30:00,27.43,27.46,27.35,27.36,94500.0,20.15,20.172,20.0912,20.0985,94500.0
2011-08-03 11:35:00,27.35,27.41,27.32,27.33,57800.0,20.0912,20.1353,20.0692,20.0765,57800.0
2011-08-03 11:40:00,27.32,27.32,27.21,27.23,38000.0,20.0692,20.0692,19.9884,20.0031,38000.0
2011-08-03 11:45:00,27.23,27.25,27.18,27.21,43600.0,20.0031,20.0177,19.9663,19.9884,43600.0
2011-08-03 11:50:00,27.21,27.26,27.2,27.26,20900.0,19.9884,20.0251,19.981,20.0251,20900.0
2011-08-03 11:55:00,27.26,27.31,27.23,27.23,25400.0,20.0251,20.0618,20.0031,20.0031,25400.0
2011-08-03 12:00:00,27.24,27.24,27.16,27.19,47600.0,20.0104,20.0104,19.9516,19.9737,47600.0
2011-08-03 12:05:00,27.18,27.22,27.16,27.22,27200.0,19.9663,19.9957,19.9516,19.9957,27200.0
2011-08-03 12:10:00,27.22,27.22,27.19,27.2,12300.0,19.9957,19.9957,19.9737,19.981,12300.0
2011-08-03 12:15:00,27.2,27.2,27.14,27.16,27100.0,19.981,19.981,19.9369,19.9516,27100.0
2011-08-03 12:20:00,27.15,27.19,27.13,27.19,17300.0,19.9443,19.9737,19.9296,19.9737,17300.0
2011-08-03 12:25:00,27.19,27.19,27.16,27.18,13700.0,19.9737,19.9737,19.9516,19.9663,13700.0
2011-08-03 12:30:00,27.18,27.21,27.17,27.21,25300.0,19.9663,19.9884,19.959,19.9884,25300.0
2011-08-03 12:35:00,27.2,27.31,27.2,27.28,22900.0,19.981,20.0618,19.981,20.0398,22900.0
2011-08-03 12:40:00,27.28,27.28,27.25,27.28,14400.0,20.0398,20.0398,20.0177,20.0398,14400.0
2011-08-03 12:45:00,27.27,27.3,27.27,27.3,12500.0,20.0324,20.0545,20.0324,20.0545,12500.0
2011-08-03 12:50:00,27.31,27.34,27.27,27.29,30300.0,20.0618,20.0839,20.0324,20.0471,30300.0
2011-08-03 12:55:00,27.28,27.3,27.27,27.28,21000.0,20.0398,20.0545,20.0324,20.0398,21000.0
2011-08-03 13:00:00,27.29,27.29,27.25,27.25,17800.0,20.0471,20.0471,20.0177,20.0177,17800.0
2011-08-03 13:05:00,27.25,27.28,27.25,27.28,12000.0,20.0177,20.0398,20.0177,20.0398,12000.0
2011-08-03 13:10:00,27.27,27.3,27.25,27.28,20900.0,20.0324,20.0545,20.0177,20.0398,20900.0
2011-08-03 13:15:00,27.29,27.31,27.27,27.28,38000.0,20.0471,20.0618,20.0324,20.0398,38000.0
2011-08-03 13:20:00,27.28,27.34,27.26,27.32,29900.0,20.0398,20.0839,20.0251,20.0692,29900.0
2011-08-03 13:25:00,27.32,27.32,27.27,27.29,22200.0,20.0692,20.0692,20.0324,20.0471,22200.0
2011-08-03 13:30:00,27.3,27.41,27.29,27.41,40100.0,20.0545,20.1353,20.0471,20.1353,40100.0
2011-08-03 13:35:00,27.41,27.46,27.38,27.45,32600.0,20.1353,20.172,20.1132,20.1647,32600.0
2011-08-03 13:40:00,27.46,27.52,27.44,27.5,60300.0,20.172,20.2161,20.1573,20.2014,60300.0
2011-08-03 13:45:00,27.51,27.58,27.5,27.52,76000.0,20.2087,20.2602,20.2014,20.2161,76000.0
2011-08-03 13:50:00,27.52,27.53,27.49,27.5,28900.0,20.2161,20.2234,20.194,20.2014,28900.0
2011-08-03 13:55:00,27.49,27.5,27.45,27.47,39100.0,20.194,20.2014,20.1647,20.1794,39100.0
2011-08-03 14:00:00,27.46,27.54,27.46,27.54,37400.0,20.172,20.2308,20.172,20.2308,37400.0
2011-08-03 14:05:00,27.55,27.55,27.48,27.49,37500.0,20.2381,20.2381,20.1867,20.194,37500.0
2011-08-03 14:10:00,27.49,27.53,27.49,27.53,28600.0,20.194,20.2234,20.194,20.2234,28600.0
2011-08-03 14:15:00,27.54,27.55,27.48,27.49,50500.0,20.2308,20.2381,20.1867,20.194,50500.0
2011-08-03 14:20:00,27.48,27.53,27.46,27.5,35300.0,20.1867,20.2234,20.172,20.2014,35300.0
2011-08-03 14:25:00,27.49,27.5,27.42,27.45,71500.0,20.194,20.2014,20.1426,20.1647,71500.0
2011-08-03 14:30:00,27.46,27.47,27.38,27.4,77300.0,20.172,20.1794,20.1132,20.1279,77300.0
2011-08-03 14:35:00,27.39,27.41,27.37,27.4,51600.0,20.1206,20.1353,20.1059,20.1279,51600.0
2011-08-03 14:40:00,27.41,27.44,27.39,27.42,70400.0,20.1353,20.1573,20.1206,20.1426,70400.0
2011-08-03 14:45:00,27.42,27.44,27.38,27.44,40500.0,20.1426,20.1573,20.1132,20.1573,40500.0
2011-08-03 14:50:00,27.43,27.45,27.41,27.45,44300.0,20.15,20.1647,20.1353,20.1647,44300.0
2011-08-03 14:55:00,27.44,27.47,27.42,27.42,105800.0,20.1573,20.1794,20.1426,20.1426,105800.0
2011-08-03 15:00:00,27.42,27.45,27.41,27.41,92000.0,20.1426,20.1647,20.1353,20.1353,92000.0
2011-08-03 15:05:00,27.41,27.42,27.33,27.33,96300.0,20.1353,20.1426,20.0765,20.0765,96300.0
2011-08-03 15:10:00,27.33,27.39,27.33,27.34,66700.0,20.0765,20.1206,20.0765,20.0839,66700.0
2011-08-03 15:15:00,27.35,27.44,27.34,27.43,92500.0,20.0912,20.1573,20.0839,20.15,92500.0
2011-08-03 15:20:00,27.43,27.51,27.41,27.5,95500.0,20.15,20.2087,20.1353,20.2014,95500.0
2011-08-03 15:25:00,27.5,27.53,27.44,27.46,79200.0,20.2014,20.2234,20.1573,20.172,79200.0
2011-08-03 15:30:00,27.45,27.47,27.4,27.42,99500.0,20.1647,20.1794,20.1279,20.1426,99500.0
2011-08-03 15:35:00,27.42,27.47,27.4,27.47,95300.0,20.1426,20.1794,20.1279,20.1794,95300.0
2011-08-03 15:40:00,27.46,27.52,27.43,27.44,150700.0,20.172,20.2161,20.15,20.1573,150700.0
2011-08-03 15:45:00,27.44,27.51,27.42,27.49,275200.0,20.1573,20.2087,20.1426,20.194,275200.0
2011-08-03 15:50:00,27.49,27.55,27.48,27.51,202400.0,20.194,20.2381,20.1867,20.2087,202400.0
2011-08-03 15:55:00,27.51,27.58,27.5,27.56,322300.0,20.2087,20.2602,20.2014,20.2455,322300.0
2011-08-04 09:30:00,27.15,27.35,27.15,27.17,156100.0,19.9443,20.0912,19.9443,19.959,156100.0
2011-08-04 09:35:00,27.16,27.19,27.08,27.1,76600.0,19.9516,19.9737,19.8929,19.9076,76600.0
2011-08-04 09:40:00,27.11,27.14,27.08,27.09,56500.0,19.9149,19.9369,19.8929,19.9002,56500.0
2011-08-04 09:45:00,27.09,27.1,26.96,26.98,126400.0,19.9002,19.9076,19.8047,19.8194,126400.0
2011-08-04 09:50:00,26.97,27.03,26.93,27.03,104000.0,19.8121,19.8561,19.7827,19.8561,104000.0
2011-08-04 09:55:00,27.03,27.09,27.02,27.07,44600.0,19.8561,19.9002,19.8488,19.8855,44600.0
2011-08-04 10:00:00,27.07,27.1,27.03,27.07,142800.0,19.8855,19.9076,19.8561,19.8855,142800.0
2011-08-04 10:05:00,27.07,27.1,26.99,27.0,245700.0,19.8855,19.9076,19.8267,19.8341,245700.0
2011-08-04 10:10:00,26.99,27.0,26.94,26.98,54500.0,19.8267,19.8341,19.79,19.8194,54500.0
2011-08-04 10:15:00,26.98,27.03,26.94,27.0,58000.0,19.8194,19.8561,19.79,19.8341,58000.0
2011-08-04 10:20:00,27.01,27.12,27.01,27.12,36100.0,19.8414,19.9222,19.8414,19.9222,36100.0
2011-08-04 10:25:00,27.13,27.21,27.13,27.15,57400.0,19.9296,19.9884,19.9296,19.9443,57400.0
2011-08-04 10:30:00,27.16,27.2,27.12,27.19,43400.0,19.9516,19.981,19.9222,19.9737,43400.0
2011-08-04 10:35:00,27.2,27.21,27.17,27.19,54700.0,19.981,19.9884,19.959,19.9737,54700.0
2011-08-04 10:40:00,27.18,27.19,27.09,27.14,84100.0,19.9663,19.9737,19.9002,19.9369,84100.0
2011-08-04 10:45:00,27.14,27.14,27.04,27.1,65400.0,19.9369,19.9369,19.8635,19.9076,65400.0
2011-08-04 10:50:00,27.09,27.09,27.04,27.06,96400.0,19.9002,19.9002,19.8635,19.8782,96400.0
2011-08-04 10:55:00,27.06,27.08,27.03,27.08,75200.0,19.8782,19.8929,19.8561,19.8929,75200.0
2011-08-04 11:00:00,27.07,27.17,27.02,27.14,73400.0,19.8855,19.959,19.8488,19.9369,73400.0
2011-08-04 11:05:00,27.14,27.16,27.12,27.12,30600.0,19.9369,19.9516,19.9222,19.9222,30600.0
2011-08-04 11:10:00,27.13,27.15,27.09,27.14,65900.0,19.9296,19.9443,19.9002,19.9369,65900.0
2011-08-04 11:15:00,27.14,27.18,27.12,27.17,34100.0,19.9369,19.9663,19.9222,19.959,34100.0
2011-08-04 11:20:00,27.16,27.18,26.99,27.0,68300.0,19.9516,19.9663,19.8267,19.8341,68300.0
2011-08-04 11:25:00,27.01,27.11,27.01,27.03,78700.0,19.8414,19.9149,19.8414,19.8561,78700.0
2011-08-04 11:30:00,27.04,27.13,27.03,27.13,50600.0,19.8635,19.9296,19.8561,19.9296,50600.0
2011-08-04 11:35:00,27.13,27.13,27.07,27.09,24800.0,19.9296,19.9296,19.8855,19.9002,24800.0
2011-08-04 11:40:00,27.08,27.08,26.97,27.01,68500.0,19.8929,19.8929,19.8121,19.8414,68500.0
2011-08-04 11:45:00,27.01,27.01,26.82,26.9,125000.0,19.8414,19.8414,19.7019,19.7606,125000.0
2011-08-04 11:50:00,26.9,26.95,26.86,26.95,70500.0,19.7606,19.7974,19.7313,19.7974,70500.0
2011-08-04 11:55:00,26.95,26.98,26.94,26.96,35200.0,19.7974,19.8194,19.79,19.8047,35200.0
2011-08-04 12:00:00,26.97,27.01,26.96,27.01,28600.0,19.8121,19.8414,19.8047,19.8414,28600.0
2011-08-04 12:05:00,27.01,27.02,26.95,26.99,78800.0,19.8414,19.8488,19.7974,19.8267,78800.0
2011-08-04 12:10:00,26.98,27.02,26.95,26.96,143800.0,19.8194,19.8488,19.7974,19.8047,143800.0
2011-08-04 12:15:00,26.97,26.98,26.94,26.95,66500.0,19.8121,19.8194,19.79,19.7974,66500.0
2011-08-04 12:20:00,26.95,26.99,26.94,26.94,36900.0,19.7974,19.8267,19.79,19.79,36900.0
2011-08-04 12:25:00,26.94,26.96,26.91,26.93,116700.0,19.79,19.8047,19.768,19.7827,116700.0
2011-08-04 12:30:00,26.94,26.97,26.93,26.96,79000.0,19.79,19.8121,19.7827,19.8047,79000.0
2011-08-04 12:35:00,26.96,26.96,26.88,26.92,64200.0,19.8047,19.8047,19.7459,19.7753,64200.0
2011-08-04 12:40:00,26.92,26.92,26.89,26.91,114900.0,19.7753,19.7753,19.7533,19.768,114900.0
2011-08-04 12:45:00,26.92,26.94,26.89,26.89,51200.0,19.7753,19.79,19.7533,19.7533,51200.0
2011-08-04 12:50:00,26.89,26.9,26.83,26.89,101800.0,19.7533,19.7606,19.7092,19.7533,101800.0
2011-08-04 12:55:00,26.89,26.91,26.83,26.83,38100.0,19.7533,19.768,19.7092,19.7092,38100.0
2011-08-04 13:00:00,26.84,26.94,26.84,26.91,85200.0,19.7166,19.79,19.7166,19.768,85200.0
2011-08-04 13:05:00,26.91,26.93,26.85,26.85,165300.0,19.768,19.7827,19.7239,19.7239,165300.0
2011-08-04 13:10:00,26.85,26.87,26.83,26.85,123900.0,19.7239,19.7386,19.7092,19.7239,123900.0
2011-08-04 13:15:00,26.85,26.86,26.8,26.83,47200.0,19.7239,19.7313,19.6872,19.7092,47200.0
2011-08-04 13:20:00,26.83,26.85,26.78,26.78,105600.0,19.7092,19.7239,19.6725,19.6725,105600.0
2011-08-04 13:25:00,26.78,26.82,26.78,26.79,85800.0,19.6725,19.7019,19.6725,19.6798,85800.0
2011-08-04 13:30:00,26.79,26.81,26.75,26.75,84000.0,19.6798,19.6945,19.6504,19.6504,84000.0
2011-08-04 13:35:00,26.76,26.8,26.75,26.78,26800.0,19.6578,19.6872,19.6504,19.6725,26800.0
2011-08-04 13:40:00,26.78,26.81,26.71,26.73,88900.0,19.6725,19.6945,19.6211,19.6358,88900.0
2011-08-04 13:45:00,26.73,26.75,26.67,26.75,80300.0,19.6358,19.6504,19.5917,19.6504,80300.0
2011-08-04 13:50:00,26.74,26.77,26.74,26.75,66500.0,19.6431,19.6651,19.6431,19.6504,66500.0
2011-08-04 13:55:00,26.75,26.81,26.72,26.78,60100.0,19.6504,19.6945,19.6284,19.6725,60100.0
2011-08-04 14:00:00,26.79,26.8,26.71,26.75,77000.0,19.6798,19.6872,19.6211,19.6504,77000.0
2011-08-04 14:05:00,26.75,26.75,26.7,26.72,136900.0,19.6504,19.6504,19.6137,19.6284,136900.0
2011-08-04 14:10:00,26.72,26.74,26.67,26.7,38200.0,19.6284,19.6431,19.5917,19.6137,38200.0
2011-08-04 14:15:00,26.7,26.72,26.64,26.65,65800.0,19.6137,19.6284,19.5696,19.577,65800.0
2011-08-04 14:20:00,26.65,26.65,26.61,26.62,135300.0,19.577,19.577,19.5476,19.5549,135300.0
2011-08-04 14:25:00,26.61,26.64,26.55,26.63,99400.0,19.5476,19.5696,19.5035,19.5623,99400.0
2011-08-04 14:30:00,26.63,26.75,26.63,26.74,116300.0,19.5623,19.6504,19.5623,19.6431,116300.0
2011-08-04 14:35:00,26.74,26.78,26.74,26.75,116000.0,19.6431,19.6725,19.6431,19.6504,116000.0
2011-08-04 14:40:00,26.75,26.8,26.75,26.79,85900.0,19.6504,19.6872,19.6504,19.6798,85900.0
2011-08-04 14:45:00,26.79,26.81,26.75,26.77,47700.0,19.6798,19.6945,19.6504,19.6651,47700.0
2011-08-04 14:50:00,26.77,26.78,26.75,26.77,31100.0,19.6651,19.6725,19.6504,19.6651,31100.0
2011-08-04 14:55:00,26.77,26.77,26.71,26.75,79900.0,19.6651,19.6651,19.6211,19.6504,79900.0
2011-08-04 15:00:00,26.75,26.76,26.7,26.74,62200.0,19.6504,19.6578,19.6137,19.6431,62200.0
2011-08-04 15:05:00,26.74,26.82,26.74,26.78,70500.0,19.6431,19.7019,19.6431,19.6725,70500.0
2011-08-04 15:10:00,26.79,26.8,26.73,26.73,35500.0,19.6798,19.6872,19.6358,19.6358,35500.0
2011-08-04 15:15:00,26.73,26.76,26.65,26.66,69800.0,19.6358,19.6578,19.577,19.5843,69800.0
2011-08-04 15:20:00,26.66,26.68,26.62,26.66,81600.0,19.5843,19.599,19.5549,19.5843,81600.0
2011-08-04 15:25:00,26.65,26.67,26.59,26.6,96300.0,19.577,19.5917,19.5329,19.5403,96300.0
2011-08-04 15:30:00,26.6,26.61,26.53,26.57,159400.0,19.5403,19.5476,19.4888,19.5182,159400.0
2011-08-04 15:35:00,26.57,26.61,26.52,26.6,338800.0,19.5182,19.5476,19.4815,19.5403,338800.0
2011-08-04 15:40:00,26.59,26.6,26.42,26.43,181800.0,19.5329,19.5403,19.408,19.4154,181800.0
2011-08-04 15:45:00,26.43,26.47,26.4,26.45,285200.0,19.4154,19.4448,19.3933,19.4301,285200.0
2011-08-04 15:50:00,26.46,26.46,26.33,26.38,360200.0,19.4374,19.4374,19.3419,19.3786,360200.0
2011-08-04 15:55:00,26.37,26.4,26.31,26.33,490300.0,19.3713,19.3933,19.3272,19.3419,490300.0
2011-08-05 09:30:00,26.59,26.78,26.53,26.65,99900.0,19.5329,19.6725,19.4888,19.577,99900.0
2011-08-05 09:35:00,26.65,26.71,26.6,26.71,142700.0,19.577,19.6211,19.5403,19.6211,142700.0
2011-08-05 09:40:00,26.68,26.68,26.59,26.6,202700.0,19.599,19.599,19.5329,19.5403,202700.0
2011-08-05 09:45:00,26.61,26.76,26.61,26.63,157700.0,19.5476,19.6578,19.5476,19.5623,157700.0
2011-08-05 09:50:00,26.64,26.66,26.46,26.51,217600.0,19.5696,19.5843,19.4374,19.4741,217600.0
2011-08-05 09:55:00,26.5,26.55,26.38,26.38,267200.0,19.4668,19.5035,19.3786,19.3786,267200.0
2011-08-05 10:00:00,26.37,26.47,26.33,26.43,183100.0,19.3713,19.4448,19.3419,19.4154,183100.0
2011-08-05 10:05:00,26.43,26.54,26.38,26.53,130400.0,19.4154,19.4962,19.3786,19.4888,130400.0
2011-08-05 10:10:00,26.54,26.54,26.38,26.4,167100.0,19.4962,19.4962,19.3786,19.3933,167100.0
2011-08-05 10:15:00,26.4,26.52,26.35,26.47,188700.0,19.3933,19.4815,19.3566,19.4448,188700.0
2011-08-05 10:20:00,26.48,26.52,26.42,26.5,84500.0,19.4521,19.4815,19.408,19.4668,84500.0
2011-08-05 10:25:00,26.5,26.55,26.49,26.52,57800.0,19.4668,19.5035,19.4595,19.4815,57800.0
2011-08-05 10:30:00,26.51,26.56,26.41,26.47,89900.0,19.4741,19.5109,19.4007,19.4448,89900.0
2011-08-05 10:35:00,26.47,26.57,26.45,26.56,107700.0,19.4448,19.5182,19.4301,19.5109,107700.0
2011-08-05 10:40:00,26.56,26.57,26.46,26.47,97100.0,19.5109,19.5182,19.4374,19.4448,97100.0
2011-08-05 10:45:00,26.46,26.47,26.41,26.45,135600.0,19.4374,19.4448,19.4007,19.4301,135600.0
2011-08-05 10:50:00,26.46,26.46,26.29,26.29,114600.0,19.4374,19.4374,19.3125,19.3125,114600.0
2011-08-05 10:55:00,26.3,26.3,26.18,26.24,124900.0,19.3199,19.3199,19.2317,19.2758,124900.0
2011-08-05 11:00:00,26.23,26.25,26.18,26.19,74200.0,19.2685,19.2831,19.2317,19.2391,74200.0
2011-08-05 11:05:00,26.2,26.21,26.15,26.18,83400.0,19.2464,19.2538,19.2097,19.2317,83400.0
2011-08-05 11:10:00,26.18,26.18,26.05,26.05,86200.0,19.2317,19.2317,19.1362,19.1362,86200.0
2011-08-05 11:15:00,26.06,26.08,25.99,26.02,107400.0,19.1436,19.1583,19.0922,19.1142,107400.0
2011-08-05 11:20:00,26.02,26.09,25.98,26.08,62500.0,19.1142,19.1656,19.0848,19.1583,62500.0
2011-08-05 11:25:00,26.08,26.3,26.08,26.11,147600.0,19.1583,19.3199,19.1583,19.1803,147600.0
2011-08-05 11:30:00,26.11,26.13,26.06,26.09,117900.0,19.1803,19.195,19.1436,19.1656,117900.0
2011-08-05 11:35:00,26.11,26.11,26.03,26.05,95200.0,19.1803,19.1803,19.1215,19.1362,95200.0
2011-08-05 11:40:00,26.04,26.08,26.0,26.05,81300.0,19.1289,19.1583,19.0995,19.1362,81300.0
2011-08-05 11:45:00,26.04,26.05,25.87,25.89,56500.0,19.1289,19.1362,19.004,19.0187,56500.0
2011-08-05 11:50:00,25.9,25.94,25.87,25.93,56500.0,19.026,19.0554,19.004,19.0481,56500.0
2011-08-05 11:55:00,25.92,25.94,25.79,25.83,99900.0,19.0407,19.0554,18.9452,18.9746,99900.0
2011-08-05 12:00:00,25.83,25.92,25.81,25.85,72800.0,18.9746,19.0407,18.9599,18.9893,72800.0
2011-08-05 12:05:00,25.85,25.95,25.83,25.95,53600.0,18.9893,19.0628,18.9746,19.0628,53600.0
2011-08-05 12:10:00,25.94,26.06,25.92,26.05,184700.0,19.0554,19.1436,19.0407,19.1362,184700.0
2011-08-05 12:15:00,26.05,26.34,26.03,26.09,113600.0,19.1362,19.3493,19.1215,19.1656,113600.0
2011-08-05 12:20:00,26.09,26.11,25.94,26.06,103900.0,19.1656,19.1803,19.0554,19.1436,103900.0
2011-08-05 12:25:00,26.06,26.13,26.01,26.04,135300.0,19.1436,19.195,19.1068,19.1289,135300.0
2011-08-05 12:30:00,26.04,26.13,26.01,26.12,48400.0,19.1289,19.195,19.1068,19.1877,48400.0
2011-08-05 12:35:00,26.13,26.26,26.11,26.23,113900.0,19.195,19.2905,19.1803,19.2685,113900.0
2011-08-05 12:40:00,26.22,26.32,26.1,26.28,283200.0,19.2611,19.3346,19.173,19.3052,283200.0
2011-08-05 12:45:00,26.28,26.44,26.22,26.39,297500.0,19.3052,19.4227,19.2611,19.386,297500.0
2011-08-05 12:50:00,26.41,26.56,26.33,26.46,273800.0,19.4007,19.5109,19.3419,19.4374,273800.0
2011-08-05 12:55:00,26.46,26.52,26.43,26.45,106700.0,19.4374,19.4815,19.4154,19.4301,106700.0
2011-08-05 13:00:00,26.46,26.5,26.38,26.39,256600.0,19.4374,19.4668,19.3786,19.386,256600.0
2011-08-05 13:05:00,26.39,26.42,26.31,26.35,118300.0,19.386,19.408,19.3272,19.3566,118300.0
2011-08-05 13:10:00,26.36,26.42,26.34,26.38,69900.0,19.364,19.408,19.3493,19.3786,69900.0
2011-08-05 13:15:00,26.39,26.45,26.37,26.44,73100.0,19.386,19.4301,19.3713,19.4227,73100.0
2011-08-05 13:20:00,26.45,26.48,26.42,26.44,97000.0,19.4301,19.4521,19.408,19.4227,97000.0
2011-08-05 13:25:00,26.44,26.44,26.39,26.42,76200.0,19.4227,19.4227,19.386,19.408,76200.0
2011-08-05 13:30:00,26.43,26.48,26.39,26.41,51100.0,19.4154,19.4521,19.386,19.4007,51100.0
2011-08-05 13:35:00,26.4,26.43,26.37,26.39,45500.0,19.3933,19.4154,19.3713,19.386,45500.0
2011-08-05 13:40:00,26.4,26.47,26.34,26.47,101300.0,19.3933,19.4448,19.3493,19.4448,101300.0
2011-08-05 13:45:00,26.46,26.5,26.39,26.48,127400.0,19.4374,19.4668,19.386,19.4521,127400.0
2011-08-05 13:50:00,26.47,26.63,26.47,26.62,116100.0,19.4448,19.5623,19.4448,19.5549,116100.0
2011-08-05 13:55:00,26.62,26.63,26.49,26.52,92700.0,19.5549,19.5623,19.4595,19.4815,92700.0
2011-08-05 14:00:00,26.51,26.53,26.45,26.47,100900.0,19.4741,19.4888,19.4301,19.4448,100900.0
2011-08-05 14:05:00,26.47,26.47,26.34,26.34,67200.0,19.4448,19.4448,19.3493,19.3493,67200.0
2011-08-05 14:10:00,26.34,26.35,26.27,26.34,162200.0,19.3493,19.3566,19.2978,19.3493,162200.0
2011-08-05 14:15:00,26.34,26.37,26.29,26.37,72300.0,19.3493,19.3713,19.3125,19.3713,72300.0
2011-08-05 14:20:00,26.37,26.43,26.35,26.38,47800.0,19.3713,19.4154,19.3566,19.3786,47800.0
2011-08-05 14:25:00,26.37,26.37,26.32,26.34,56600.0,19.3713,19.3713,19.3346,19.3493,56600.0
2011-08-05 14:30:00,26.34,26.37,26.31,26.33,50300.0,19.3493,19.3713,19.3272,19.3419,50300.0
2011-08-05 14:35:00,26.32,26.4,26.32,26.4,48000.0,19.3346,19.3933,19.3346,19.3933,48000.0
2011-08-05 14:40:00,26.39,26.4,26.32,26.38,121000.0,19.386,19.3933,19.3346,19.3786,121000.0
2011-08-05 14:45:00,26.38,26.39,26.29,26.29,80600.0,19.3786,19.386,19.3125,19.3125,80600.0
2011-08-05 14:50:00,26.29,26.3,26.21,26.24,68700.0,19.3125,19.3199,19.2538,19.2758,68700.0
2011-08-05 14:55:00,26.26,26.27,26.19,26.24,108700.0,19.2905,19.2978,19.2391,19.2758,108700.0
2011-08-05 15:00:00,26.23,26.26,26.11,26.15,115700.0,19.2685,19.2905,19.1803,19.2097,115700.0
2011-08-05 15:05:00,26.15,26.15,25.96,26.02,152700.0,19.2097,19.2097,19.0701,19.1142,152700.0
2011-08-05 15:10:00,26.03,26.22,26.0,26.16,82800.0,19.1215,19.2611,19.0995,19.217,82800.0
2011-08-05 15:15:00,26.17,26.21,26.12,26.15,92200.0,19.2244,19.2538,19.1877,19.2097,92200.0
2011-08-05 15:20:00,26.15,26.26,26.14,26.21,124000.0,19.2097,19.2905,19.2023,19.2538,124000.0
2011-08-05 15:25:00,26.22,26.26,26.1,26.1,101700.0,19.2611,19.2905,19.173,19.173,101700.0
2011-08-05 15:30:00,26.11,26.25,26.11,26.25,178400.0,19.1803,19.2831,19.1803,19.2831,178400.0
2011-08-05 15:35:00,26.24,26.38,26.21,26.36,118800.0,19.2758,19.3786,19.2538,19.364,118800.0
2011-08-05 15:40:00,26.36,26.41,26.33,26.38,146800.0,19.364,19.4007,19.3419,19.3786,146800.0
2011-08-05 15:45:00,26.37,26.38,26.27,26.29,245500.0,19.3713,19.3786,19.2978,19.3125,245500.0
2011-08-05 15:50:00,26.29,26.39,26.29,26.39,193900.0,19.3125,19.386,19.3125,19.386,193900.0
2011-08-05 15:55:00,26.38,26.4,26.29,26.3,327800.0,19.3786,19.3933,19.3125,19.3199,327800.0
2011-08-08 09:30:00,25.89,26.05,25.63,25.98,193600.0,19.0187,19.1362,18.8277,19.0848,193600.0
2011-08-08 09:35:00,25.99,26.19,25.95,26.06,95900.0,19.0922,19.2391,19.0628,19.1436,95900.0
2011-08-08 09:40:00,26.07,26.07,25.89,25.9,104600.0,19.1509,19.1509,19.0187,19.026,104600.0
2011-08-08 09:45:00,25.9,25.98,25.84,25.87,114300.0,19.026,19.0848,18.982,19.004,114300.0
2011-08-08 09:50:00,25.87,25.94,25.81,25.87,125300.0,19.004,19.0554,18.9599,19.004,125300.0
2011-08-08 09:55:00,25.87,25.91,25.73,25.86,97800.0,19.004,19.0334,18.9012,18.9967,97800.0
2011-08-08 10:00:00,25.86,25.94,25.84,25.84,73400.0,18.9967,19.0554,18.982,18.982,73400.0
2011-08-08 10:05:00,25.83,25.87,25.8,25.84,69200.0,18.9746,19.004,18.9526,18.982,69200.0
2011-08-08 10:10:00,25.83,25.83,25.74,25.74,78800.0,18.9746,18.9746,18.9085,18.9085,78800.0
2011-08-08 10:15:00,25.74,25.75,25.6,25.65,132800.0,18.9085,18.9158,18.8057,18.8424,132800.0
2011-08-08 10:20:00,25.65,25.67,25.58,25.61,97400.0,18.8424,18.8571,18.791,18.813,97400.0
2011-08-08 10:25:00,25.61,25.64,25.54,25.56,122500.0,18.813,18.835,18.7616,18.7763,122500.0
2011-08-08 10:30:00,25.56,25.61,25.51,25.54,121400.0,18.7763,18.813,18.7395,18.7616,121400.0
2011-08-08 10:35:00,25.55,25.56,25.44,25.53,115900.0,18.7689,18.7763,18.6881,18.7542,115900.0
2011-08-08 10:40:00,25.53,25.59,25.49,25.56,81800.0,18.7542,18.7983,18.7249,18.7763,81800.0
2011-08-08 10:45:00,25.58,25.65,25.5,25.65,84500.0,18.791,18.8424,18.7322,18.8424,84500.0
2011-08-08 10:50:00,25.66,25.66,25.58,25.59,105000.0,18.8497,18.8497,18.791,18.7983,105000.0
2011-08-08 10:55:00,25.6,25.63,25.47,25.48,67000.0,18.8057,18.8277,18.7102,18.7175,67000.0
2011-08-08 11:00:00,25.48,25.51,25.42,25.51,61800.0,18.7175,18.7395,18.6734,18.7395,61800.0
2011-08-08 11:05:00,25.5,25.67,25.48,25.66,114900.0,18.7322,18.8571,18.7175,18.8497,114900.0
2011-08-08 11:10:00,25.66,25.8,25.61,25.72,77800.0,18.8497,18.9526,18.813,18.8938,77800.0
2011-08-08 11:15:00,25.72,25.73,25.65,25.66,59800.0,18.8938,18.9012,18.8424,18.8497,59800.0
2011-08-08 11:20:00,25.66,25.66,25.58,25.6,76100.0,18.8497,18.8497,18.791,18.8057,76100.0
2011-08-08 11:25:00,25.59,25.64,25.55,25.59,46500.0,18.7983,18.835,18.7689,18.7983,46500.0
2011-08-08 11:30:00,25.58,25.6,25.51,25.56,74500.0,18.791,18.8057,18.7395,18.7763,74500.0
2011-08-08 11:35:00,25.56,25.58,25.51,25.54,58600.0,18.7763,18.791,18.7395,18.7616,58600.0
2011-08-08 11:40:00,25.54,25.58,25.51,25.53,65600.0,18.7616,18.791,18.7395,18.7542,65600.0
2011-08-08 11:45:00,25.54,25.58,25.49,25.58,72400.0,18.7616,18.791,18.7249,18.791,72400.0
2011-08-08 11:50:00,25.57,25.6,25.53,25.57,33200.0,18.7836,18.8057,18.7542,18.7836,33200.0
2011-08-08 11:55:00,25.57,25.59,25.51,25.52,41500.0,18.7836,18.7983,18.7395,18.7469,41500.0
2011-08-08 12:00:00,25.52,25.52,25.4,25.4,42500.0,18.7469,18.7469,18.6587,18.6587,42500.0
2011-08-08 12:05:00,25.41,25.45,25.37,25.42,51800.0,18.6661,18.6955,18.6367,18.6734,51800.0
2011-08-08 12:10:00,25.43,25.49,25.42,25.46,48000.0,18.6808,18.7249,18.6734,18.7028,48000.0
2011-08-08 12:15:00,25.45,25.46,25.35,25.35,87900.0,18.6955,18.7028,18.622,18.622,87900.0
2011-08-08 12:20:00,25.35,25.39,25.31,25.37,81600.0,18.622,18.6514,18.5926,18.6367,81600.0
2011-08-08 12:25:00,25.37,25.37,25.29,25.3,58500.0,18.6367,18.6367,18.5779,18.5853,58500.0
2011-08-08 12:30:00,25.31,25.34,25.28,25.29,35500.0,18.5926,18.6147,18.5706,18.5779,35500.0
2011-08-08 12:35:00,25.29,25.32,25.25,25.25,24200.0,18.5779,18.6,18.5486,18.5486,24200.0
2011-08-08 12:40:00,25.25,25.35,25.23,25.27,60400.0,18.5486,18.622,18.5339,18.5632,60400.0
2011-08-08 12:45:00,25.27,25.32,25.24,25.3,74700.0,18.5632,18.6,18.5412,18.5853,74700.0
2011-08-08 12:50:00,25.29,25.33,25.27,25.29,99300.0,18.5779,18.6073,18.5632,18.5779,99300.0
2011-08-08 12:55:00,25.29,25.3,25.22,25.22,40600.0,18.5779,18.5853,18.5265,18.5265,40600.0
2011-08-08 13:00:00,25.23,25.29,25.21,25.25,40300.0,18.5339,18.5779,18.5192,18.5486,40300.0
2011-08-08 13:05:00,25.25,25.28,25.22,25.22,36000.0,18.5486,18.5706,18.5265,18.5265,36000.0
2011-08-08 13:10:00,25.23,25.25,25.11,25.13,54200.0,18.5339,18.5486,18.4457,18.4604,54200.0
2011-08-08 13:15:00,25.12,25.17,25.09,25.13,43700.0,18.4531,18.4898,18.431,18.4604,43700.0
2011-08-08 13:20:00,25.13,25.19,25.1,25.18,60500.0,18.4604,18.5045,18.4384,18.4971,60500.0
2011-08-08 13:25:00,25.18,25.22,25.17,25.2,61800.0,18.4971,18.5265,18.4898,18.5118,61800.0
2011-08-08 13:30:00,25.2,25.2,25.17,25.18,71200.0,18.5118,18.5118,18.4898,18.4971,71200.0
2011-08-08 13:35:00,25.18,25.19,25.04,25.04,143200.0,18.4971,18.5045,18.3943,18.3943,143200.0
2011-08-08 13:40:00,25.05,25.09,25.01,25.04,105300.0,18.4016,18.431,18.3722,18.3943,105300.0
2011-08-08 13:45:00,25.03,25.06,24.98,25.04,197500.0,18.3869,18.409,18.3502,18.3943,197500.0
2011-08-08 13:50:00,25.04,25.15,25.0,25.09,112700.0,18.3943,18.4751,18.3649,18.431,112700.0
2011-08-08 13:55:00,25.1,25.13,24.93,24.94,125500.0,18.4384,18.4604,18.3135,18.3208,125500.0
2011-08-08 14:00:00,24.94,25.04,24.91,25.03,140200.0,18.3208,18.3943,18.2988,18.3869,140200.0
2011-08-08 14:05:00,25.03,25.03,24.9,24.94,130800.0,18.3869,18.3869,18.2914,18.3208,130800.0
2011-08-08 14:10:00,24.93,25.0,24.81,24.82,86200.0,18.3135,18.3649,18.2253,18.2327,86200.0
2011-08-08 14:15:00,24.82,24.82,24.63,24.72,128700.0,18.2327,18.2327,18.0931,18.1592,128700.0
2011-08-08 14:20:00,24.72,24.73,24.47,24.53,120000.0,18.1592,18.1666,17.9756,18.0196,120000.0
2011-08-08 14:25:00,24.54,24.74,24.38,24.73,259000.0,18.027,18.1739,17.9095,18.1666,259000.0
2011-08-08 14:30:00,24.74,24.86,24.7,24.83,187800.0,18.1739,18.2621,18.1445,18.24,187800.0
2011-08-08 14:35:00,24.83,24.89,24.75,24.75,86600.0,18.24,18.2841,18.1813,18.1813,86600.0
2011-08-08 14:40:00,24.75,24.82,24.7,24.8,89100.0,18.1813,18.2327,18.1445,18.218,89100.0
2011-08-08 14:45:00,24.8,24.82,24.67,24.72,92400.0,18.218,18.2327,18.1225,18.1592,92400.0
2011-08-08 14:50:00,24.72,24.76,24.71,24.75,70800.0,18.1592,18.1886,18.1519,18.1813,70800.0
2011-08-08 14:55:00,24.75,24.75,24.69,24.72,74300.0,18.1813,18.1813,18.1372,18.1592,74300.0
2011-08-08 15:00:00,24.71,24.76,24.69,24.74,56800.0,18.1519,18.1886,18.1372,18.1739,56800.0
2011-08-08 15:05:00,24.75,24.91,24.74,24.91,76300.0,18.1813,18.2988,18.1739,18.2988,76300.0
2011-08-08 15:10:00,24.91,25.08,24.85,25.08,107300.0,18.2988,18.4237,18.2547,18.4237,107300.0
2011-08-08 15:15:00,25.07,25.23,25.01,25.19,169800.0,18.4163,18.5339,18.3722,18.5045,169800.0
2011-08-08 15:20:00,25.18,25.18,25.06,25.1,119400.0,18.4971,18.4971,18.409,18.4384,119400.0
2011-08-08 15:25:00,25.09,25.09,24.88,24.89,113900.0,18.431,18.431,18.2768,18.2841,113900.0
2011-08-08 15:30:00,24.89,24.93,24.88,24.91,305700.0,18.2841,18.3135,18.2768,18.2988,305700.0
2011-08-08 15:35:00,24.9,24.95,24.84,24.88,232700.0,18.2914,18.3282,18.2474,18.2768,232700.0
2011-08-08 15:40:00,24.89,24.91,24.75,24.77,179600.0,18.2841,18.2988,18.1813,18.1959,179600.0
2011-08-08 15:45:00,24.76,24.76,24.62,24.67,351900.0,18.1886,18.1886,18.0858,18.1225,351900.0
2011-08-08 15:50:00,24.68,24.83,24.66,24.75,409300.0,18.1298,18.24,18.1151,18.1813,409300.0
2011-08-08 15:55:00,24.75,24.76,24.57,24.57,943200.0,18.1813,18.1886,18.049,18.049,943200.0
2011-08-09 09:30:00,24.92,25.13,24.88,25.0,141300.0,18.3061,18.4604,18.2768,18.3649,141300.0
2011-08-09 09:35:00,24.99,25.0,24.72,24.73,140200.0,18.3576,18.3649,18.1592,18.1666,140200.0
2011-08-09 09:40:00,24.72,24.75,24.51,24.56,140100.0,18.1592,18.1813,18.005,18.0417,140100.0
2011-08-09 09:45:00,24.57,24.65,24.54,24.57,154200.0,18.049,18.1078,18.027,18.049,154200.0
2011-08-09 09:50:00,24.57,24.78,24.57,24.71,170400.0,18.049,18.2033,18.049,18.1519,170400.0
2011-08-09 09:55:00,24.7,24.83,24.69,24.78,129200.0,18.1445,18.24,18.1372,18.2033,129200.0
2011-08-09 10:00:00,24.78,25.0,24.78,24.94,139900.0,18.2033,18.3649,18.2033,18.3208,139900.0
2011-08-09 10:05:00,24.94,25.06,24.9,24.92,157400.0,18.3208,18.409,18.2914,18.3061,157400.0
2011-08-09 10:10:00,24.91,25.01,24.91,25.01,164400.0,18.2988,18.3722,18.2988,18.3722,164400.0
2011-08-09 10:15:00,25.01,25.09,24.93,24.95,133600.0,18.3722,18.431,18.3135,18.3282,133600.0
2011-08-09 10:20:00,24.96,24.96,24.86,24.88,106900.0,18.3355,18.3355,18.2621,18.2768,106900.0
2011-08-09 10:25:00,24.88,24.98,24.87,24.97,161600.0,18.2768,18.3502,18.2694,18.3429,161600.0
2011-08-09 10:30:00,24.97,25.09,24.97,25.09,73900.0,18.3429,18.431,18.3429,18.431,73900.0
2011-08-09 10:35:00,25.09,25.09,25.01,25.02,103800.0,18.431,18.431,18.3722,18.3796,103800.0
2011-08-09 10:40:00,25.02,25.04,24.98,25.01,110700.0,18.3796,18.3943,18.3502,18.3722,110700.0
2011-08-09 10:45:00,25.02,25.09,25.01,25.08,91800.0,18.3796,18.431,18.3722,18.4237,91800.0
2011-08-09 10:50:00,25.08,25.09,25.03,25.06,119500.0,18.4237,18.431,18.3869,18.409,119500.0
2011-08-09 10:55:00,25.05,25.09,25.02,25.04,186500.0,18.4016,18.431,18.3796,18.3943,186500.0
2011-08-09 11:00:00,25.05,25.06,24.95,24.98,127500.0,18.4016,18.409,18.3282,18.3502,127500.0
2011-08-09 11:05:00,24.98,25.06,24.96,25.0,183400.0,18.3502,18.409,18.3355,18.3649,183400.0
2011-08-09 11:10:00,24.99,25.0,24.85,24.9,188500.0,18.3576,18.3649,18.2547,18.2914,188500.0
2011-08-09 11:15:00,24.91,25.0,24.9,24.99,80300.0,18.2988,18.3649,18.2914,18.3576,80300.0
2011-08-09 11:20:00,24.99,25.05,24.98,25.0,80800.0,18.3576,18.4016,18.3502,18.3649,80800.0
2011-08-09 11:25:00,25.01,25.06,25.01,25.05,108300.0,18.3722,18.409,18.3722,18.4016,108300.0
2011-08-09 11:30:00,25.05,25.07,25.01,25.05,51200.0,18.4016,18.4163,18.3722,18.4016,51200.0
2011-08-09 11:35:00,25.05,25.07,25.01,25.01,91500.0,18.4016,18.4163,18.3722,18.3722,91500.0
2011-08-09 11:40:00,25.01,25.04,24.99,25.03,35900.0,18.3722,18.3943,18.3576,18.3869,35900.0
2011-08-09 11:45:00,25.03,25.05,25.0,25.0,44500.0,18.3869,18.4016,18.3649,18.3649,44500.0
2011-08-09 11:50:00,25.0,25.06,25.0,25.06,54300.0,18.3649,18.409,18.3649,18.409,54300.0
2011-08-09 11:55:00,25.07,25.09,25.04,25.05,88700.0,18.4163,18.431,18.3943,18.4016,88700.0
2011-08-09 12:00:00,25.06,25.12,25.05,25.06,102600.0,18.409,18.4531,18.4016,18.409,102600.0
2011-08-09 12:05:00,25.06,25.08,25.01,25.06,116700.0,18.409,18.4237,18.3722,18.409,116700.0
2011-08-09 12:10:00,25.06,25.06,25.0,25.0,74200.0,18.409,18.409,18.3649,18.3649,74200.0
2011-08-09 12:15:00,25.01,25.02,24.99,25.02,59000.0,18.3722,18.3796,18.3576,18.3796,59000.0
2011-08-09 12:20:00,25.01,25.04,24.99,25.04,77900.0,18.3722,18.3943,18.3576,18.3943,77900.0
2011-08-09 12:25:00,25.04,25.05,24.98,24.98,61500.0,18.3943,18.4016,18.3502,18.3502,61500.0
2011-08-09 12:30:00,24.98,24.99,24.94,24.97,40000.0,18.3502,18.3576,18.3208,18.3429,40000.0
2011-08-09 12:35:00,24.98,25.01,24.96,25.01,19300.0,18.3502,18.3722,18.3355,18.3722,19300.0
2011-08-09 12:40:00,25.01,25.01,24.98,25.0,31100.0,18.3722,18.3722,18.3502,18.3649,31100.0
2011-08-09 12:45:00,25.0,25.01,24.97,24.97,33000.0,18.3649,18.3722,18.3429,18.3429,33000.0
2011-08-09 12:50:00,24.97,25.0,24.94,24.99,58300.0,18.3429,18.3649,18.3208,18.3576,58300.0
2011-08-09 12:55:00,25.0,25.0,24.95,24.95,81600.0,18.3649,18.3649,18.3282,18.3282,81600.0
2011-08-09 13:00:00,24.94,24.94,24.86,24.87,91700.0,18.3208,18.3208,18.2621,18.2694,91700.0
2011-08-09 13:05:00,24.87,24.91,24.85,24.91,42200.0,18.2694,18.2988,18.2547,18.2988,42200.0
2011-08-09 13:10:00,24.91,24.95,24.89,24.95,48300.0,18.2988,18.3282,18.2841,18.3282,48300.0
2011-08-09 13:15:00,24.95,24.96,24.9,24.91,52200.0,18.3282,18.3355,18.2914,18.2988,52200.0
2011-08-09 13:20:00,24.91,24.91,24.89,24.9,15500.0,18.2988,18.2988,18.2841,18.2914,15500.0
2011-08-09 13:25:00,24.91,24.93,24.88,24.89,56800.0,18.2988,18.3135,18.2768,18.2841,56800.0
2011-08-09 13:30:00,24.89,24.9,24.82,24.83,107100.0,18.2841,18.2914,18.2327,18.24,107100.0
2011-08-09 13:35:00,24.83,24.88,24.83,24.84,61600.0,18.24,18.2768,18.24,18.2474,61600.0
2011-08-09 13:40:00,24.85,24.87,24.83,24.87,105100.0,18.2547,18.2694,18.24,18.2694,105100.0
2011-08-09 13:45:00,24.87,24.87,24.81,24.83,79900.0,18.2694,18.2694,18.2253,18.24,79900.0
2011-08-09 13:50:00,24.84,24.86,24.76,24.77,58500.0,18.2474,18.2621,18.1886,18.1959,58500.0
2011-08-09 13:55:00,24.77,24.84,24.73,24.81,71800.0,18.1959,18.2474,18.1666,18.2253,71800.0
2011-08-09 14:00:00,24.82,24.88,24.81,24.82,78000.0,18.2327,18.2768,18.2253,18.2327,78000.0
2011-08-09 14:05:00,24.82,24.82,24.75,24.76,89700.0,18.2327,18.2327,18.1813,18.1886,89700.0
2011-08-09 14:10:00,24.76,24.79,24.71,24.73,61100.0,18.1886,18.2106,18.1519,18.1666,61100.0
2011-08-09 14:15:00,24.72,25.0,24.71,24.76,104700.0,18.1592,18.3649,18.1519,18.1886,104700.0
2011-08-09 14:20:00,24.77,24.78,24.29,24.49,374600.0,18.1959,18.2033,17.8433,17.9903,374600.0
2011-08-09 14:25:00,24.49,24.76,24.49,24.7,139400.0,17.9903,18.1886,17.9903,18.1445,139400.0
2011-08-09 14:30:00,24.7,24.71,24.57,24.6,95400.0,18.1445,18.1519,18.049,18.0711,95400.0
2011-08-09 14:35:00,24.59,24.63,24.39,24.4,137700.0,18.0637,18.0931,17.9168,17.9241,137700.0
2011-08-09 14:40:00,24.4,24.4,23.92,23.95,178700.0,17.9241,17.9241,17.5715,17.5936,178700.0
2011-08-09 14:45:00,23.93,24.29,23.93,24.2,141800.0,17.5789,17.8433,17.5789,17.7772,141800.0
2011-08-09 14:50:00,24.19,24.54,24.18,24.41,211700.0,17.7699,18.027,17.7625,17.9315,211700.0
2011-08-09 14:55:00,24.4,24.42,24.28,24.35,140100.0,17.9241,17.9388,17.836,17.8874,140100.0
2011-08-09 15:00:00,24.34,24.6,24.22,24.51,231700.0,17.8801,18.0711,17.7919,18.005,231700.0
2011-08-09 15:05:00,24.51,24.61,24.48,24.52,122000.0,18.005,18.0784,17.9829,18.0123,122000.0
2011-08-09 15:10:00,24.53,24.88,24.52,24.82,131600.0,18.0196,18.2768,18.0123,18.2327,131600.0
2011-08-09 15:15:00,24.81,25.05,24.78,24.97,122400.0,18.2253,18.4016,18.2033,18.3429,122400.0
2011-08-09 15:20:00,24.96,24.97,24.8,24.88,114800.0,18.3355,18.3429,18.218,18.2768,114800.0
2011-08-09 15:25:00,24.87,25.03,24.81,24.97,114500.0,18.2694,18.3869,18.2253,18.3429,114500.0
2011-08-09 15:30:00,24.97,25.0,24.83,24.89,89000.0,18.3429,18.3649,18.24,18.2841,89000.0
2011-08-09 15:35:00,24.9,24.96,24.8,24.95,171700.0,18.2914,18.3355,18.218,18.3282,171700.0
2011-08-09 15:40:00,24.96,25.18,24.93,25.13,290400.0,18.3355,18.4971,18.3135,18.4604,290400.0
2011-08-09 15:45:00,25.13,25.34,25.11,25.3,317300.0,18.4604,18.6147,18.4457,18.5853,317300.0
2011-08-09 15:50:00,25.31,25.42,25.26,25.39,266000.0,18.5926,18.6734,18.5559,18.6514,266000.0
2011-08-09 15:55:00,25.38,25.76,25.38,25.76,858800.0,18.644,18.9232,18.644,18.9232,858800.0
2011-08-10 09:30:00,25.42,25.47,24.98,24.98,265400.0,18.6734,18.7102,18.3502,18.3502,265400.0
2011-08-10 09:35:00,25.0,25.02,24.87,24.95,280900.0,18.3649,18.3796,18.2694,18.3282,280900.0
2011-08-10 09:40:00,24.96,25.21,24.9,25.19,145600.0,18.3355,18.5192,18.2914,18.5045,145600.0
2011-08-10 09:45:00,25.18,25.3,25.15,25.17,280600.0,18.4971,18.5853,18.4751,18.4898,280600.0
2011-08-10 09:50:00,25.16,25.16,25.02,25.04,120200.0,18.4824,18.4824,18.3796,18.3943,120200.0
2011-08-10 09:55:00,25.03,25.08,24.95,24.96,133000.0,18.3869,18.4237,18.3282,18.3355,133000.0
2011-08-10 10:00:00,24.95,24.99,24.81,24.93,199600.0,18.3282,18.3576,18.2253,18.3135,199600.0
2011-08-10 10:05:00,24.93,25.07,24.9,24.92,175600.0,18.3135,18.4163,18.2914,18.3061,175600.0
2011-08-10 10:10:00,24.92,24.93,24.73,24.89,161400.0,18.3061,18.3135,18.1666,18.2841,161400.0
2011-08-10 10:15:00,24.89,24.92,24.81,24.82,149300.0,18.2841,18.3061,18.2253,18.2327,149300.0
2011-08-10 10:20:00,24.82,24.87,24.64,24.72,152500.0,18.2327,18.2694,18.1004,18.1592,152500.0
2011-08-10 10:25:00,24.72,24.81,24.71,24.77,199300.0,18.1592,18.2253,18.1519,18.1959,199300.0
2011-08-10 10:30:00,24.77,25.08,24.72,25.02,224300.0,18.1959,18.4237,18.1592,18.3796,224300.0
2011-08-10 10:35:00,25.02,25.04,24.88,24.94,170500.0,18.3796,18.3943,18.2768,18.3208,170500.0
2011-08-10 10:40:00,24.93,25.01,24.83,24.83,164100.0,18.3135,18.3722,18.24,18.24,164100.0
2011-08-10 10:45:00,24.83,24.88,24.76,24.84,119200.0,18.24,18.2768,18.1886,18.2474,119200.0
2011-08-10 10:50:00,24.83,24.84,24.74,24.75,123500.0,18.24,18.2474,18.1739,18.1813,123500.0
2011-08-10 10:55:00,24.75,24.96,24.75,24.9,109300.0,18.1813,18.3355,18.1813,18.2914,109300.0
2011-08-10 11:00:00,24.9,24.9,24.74,24.76,186400.0,18.2914,18.2914,18.1739,18.1886,186400.0
2011-08-10 11:05:00,24.76,24.84,24.72,24.83,173200.0,18.1886,18.2474,18.1592,18.24,173200.0
2011-08-10 11:10:00,24.83,24.96,24.79,24.9,88000.0,18.24,18.3355,18.2106,18.2914,88000.0
2011-08-10 11:15:00,24.9,25.04,24.87,24.93,122000.0,18.2914,18.3943,18.2694,18.3135,122000.0
2011-08-10 11:20:00,24.92,24.94,24.79,24.82,104200.0,18.3061,18.3208,18.2106,18.2327,104200.0
2011-08-10 11:25:00,24.81,24.82,24.7,24.72,51900.0,18.2253,18.2327,18.1445,18.1592,51900.0
2011-08-10 11:30:00,24.73,24.93,24.72,24.9,99100.0,18.1666,18.3135,18.1592,18.2914,99100.0
2011-08-10 11:35:00,24.89,24.9,24.74,24.8,83500.0,18.2841,18.2914,18.1739,18.218,83500.0
2011-08-10 11:40:00,24.8,25.01,24.78,24.96,87900.0,18.218,18.3722,18.2033,18.3355,87900.0
2011-08-10 11:45:00,24.97,24.99,24.85,24.86,61900.0,18.3429,18.3576,18.2547,18.2621,61900.0
2011-08-10 11:50:00,24.86,24.98,24.86,24.96,41300.0,18.2621,18.3502,18.2621,18.3355,41300.0
2011-08-10 11:55:00,24.97,25.08,24.96,25.02,81900.0,18.3429,18.4237,18.3355,18.3796,81900.0
2011-08-10 12:00:00,25.0,25.02,24.91,24.99,86800.0,18.3649,18.3796,18.2988,18.3576,86800.0
2011-08-10 12:05:00,25.01,25.11,25.0,25.03,104700.0,18.3722,18.4457,18.3649,18.3869,104700.0
2011-08-10 12:10:00,25.02,25.02,24.98,24.99,22000.0,18.3796,18.3796,18.3502,18.3576,22000.0
2011-08-10 12:15:00,24.99,25.06,24.99,25.04,80000.0,18.3576,18.409,18.3576,18.3943,80000.0
2011-08-10 12:20:00,25.05,25.05,24.92,24.94,38100.0,18.4016,18.4016,18.3061,18.3208,38100.0
2011-08-10 12:25:00,24.93,24.93,24.75,24.75,81200.0,18.3135,18.3135,18.1813,18.1813,81200.0
2011-08-10 12:30:00,24.76,24.82,24.76,24.81,79000.0,18.1886,18.2327,18.1886,18.2253,79000.0
2011-08-10 12:35:00,24.81,24.81,24.66,24.68,65700.0,18.2253,18.2253,18.1151,18.1298,65700.0
2011-08-10 12:40:00,24.69,24.74,24.66,24.73,52500.0,18.1372,18.1739,18.1151,18.1666,52500.0
2011-08-10 12:45:00,24.73,24.81,24.73,24.78,48800.0,18.1666,18.2253,18.1666,18.2033,48800.0
2011-08-10 12:50:00,24.77,24.85,24.77,24.85,56000.0,18.1959,18.2547,18.1959,18.2547,56000.0
2011-08-10 12:55:00,24.85,24.95,24.82,24.94,50100.0,18.2547,18.3282,18.2327,18.3208,50100.0
2011-08-10 13:00:00,24.93,24.97,24.89,24.96,61100.0,18.3135,18.3429,18.2841,18.3355,61100.0
2011-08-10 13:05:00,24.96,24.97,24.88,24.91,59300.0,18.3355,18.3429,18.2768,18.2988,59300.0
2011-08-10 13:10:00,24.91,24.96,24.84,24.85,44500.0,18.2988,18.3355,18.2474,18.2547,44500.0
2011-08-10 13:15:00,24.87,24.9,24.77,24.78,71500.0,18.2694,18.2914,18.1959,18.2033,71500.0
2011-08-10 13:20:00,24.78,24.83,24.69,24.79,65300.0,18.2033,18.24,18.1372,18.2106,65300.0
2011-08-10 13:25:00,24.79,24.93,24.78,24.87,72100.0,18.2106,18.3135,18.2033,18.2694,72100.0
2011-08-10 13:30:00,24.87,24.92,24.8,24.89,83500.0,18.2694,18.3061,18.218,18.2841,83500.0
2011-08-10 13:35:00,24.89,24.94,24.84,24.84,46400.0,18.2841,18.3208,18.2474,18.2474,46400.0
2011-08-10 13:40:00,24.84,24.93,24.82,24.88,32300.0,18.2474,18.3135,18.2327,18.2768,32300.0
2011-08-10 13:45:00,24.88,25.06,24.88,25.02,132100.0,18.2768,18.409,18.2768,18.3796,132100.0
2011-08-10 13:50:00,25.01,25.09,25.01,25.09,93800.0,18.3722,18.431,18.3722,18.431,93800.0
2011-08-10 13:55:00,25.09,25.11,25.03,25.1,100300.0,18.431,18.4457,18.3869,18.4384,100300.0
2011-08-10 14:00:00,25.1,25.11,25.01,25.06,74700.0,18.4384,18.4457,18.3722,18.409,74700.0
2011-08-10 14:05:00,25.06,25.2,25.05,25.18,127400.0,18.409,18.5118,18.4016,18.4971,127400.0
2011-08-10 14:10:00,25.19,25.31,25.18,25.27,183900.0,18.5045,18.5926,18.4971,18.5632,183900.0
2011-08-10 14:15:00,25.26,25.3,25.14,25.23,274000.0,18.5559,18.5853,18.4677,18.5339,274000.0
2011-08-10 14:20:00,25.22,25.31,25.2,25.28,81600.0,18.5265,18.5926,18.5118,18.5706,81600.0
2011-08-10 14:25:00,25.27,25.35,25.23,25.27,130000.0,18.5632,18.622,18.5339,18.5632,130000.0
2011-08-10 14:30:00,25.27,25.32,25.23,25.24,163500.0,18.5632,18.6,18.5339,18.5412,163500.0
2011-08-10 14:35:00,25.23,25.27,25.11,25.12,88300.0,18.5339,18.5632,18.4457,18.4531,88300.0
2011-08-10 14:40:00,25.12,25.14,25.09,25.13,105200.0,18.4531,18.4677,18.431,18.4604,105200.0
2011-08-10 14:45:00,25.12,25.24,25.1,25.15,81000.0,18.4531,18.5412,18.4384,18.4751,81000.0
2011-08-10 14:50:00,25.15,25.16,25.02,25.04,72700.0,18.4751,18.4824,18.3796,18.3943,72700.0
2011-08-10 14:55:00,25.05,25.12,25.02,25.02,64300.0,18.4016,18.4531,18.3796,18.3796,64300.0
2011-08-10 15:00:00,25.02,25.06,24.96,25.0,69900.0,18.3796,18.409,18.3355,18.3649,69900.0
2011-08-10 15:05:00,25.0,25.04,24.84,24.86,87100.0,18.3649,18.3943,18.2474,18.2621,87100.0
2011-08-10 15:10:00,24.86,24.91,24.77,24.77,92700.0,18.2621,18.2988,18.1959,18.1959,92700.0
2011-08-10 15:15:00,24.77,24.84,24.73,24.77,102300.0,18.1959,18.2474,18.1666,18.1959,102300.0
2011-08-10 15:20:00,24.77,24.85,24.77,24.84,92400.0,18.1959,18.2547,18.1959,18.2474,92400.0
2011-08-10 15:25:00,24.85,24.93,24.69,24.71,141000.0,18.2547,18.3135,18.1372,18.1519,141000.0
2011-08-10 15:30:00,24.72,24.72,24.48,24.49,199500.0,18.1592,18.1592,17.9829,17.9903,199500.0
2011-08-10 15:35:00,24.49,24.62,24.49,24.58,138100.0,17.9903,18.0858,17.9903,18.0564,138100.0
2011-08-10 15:40:00,24.58,24.73,24.54,24.59,166800.0,18.0564,18.1666,18.027,18.0637,166800.0
2011-08-10 15:45:00,24.58,24.59,24.48,24.55,230900.0,18.0564,18.0637,17.9829,18.0343,230900.0
2011-08-10 15:50:00,24.56,24.58,24.45,24.46,299000.0,18.0417,18.0564,17.9609,17.9682,299000.0
2011-08-10 15:55:00,24.46,24.46,24.27,24.32,663300.0,17.9682,17.9682,17.8286,17.8654,663300.0
2011-08-11 09:30:00,24.52,24.76,24.34,24.75,267300.0,18.0123,18.1886,17.8801,18.1813,267300.0
2011-08-11 09:35:00,24.74,24.75,24.51,24.61,188100.0,18.1739,18.1813,18.005,18.0784,188100.0
2011-08-11 09:40:00,24.62,24.7,24.52,24.52,152200.0,18.0858,18.1445,18.0123,18.0123,152200.0
2011-08-11 09:45:00,24.52,24.63,24.48,24.5,145100.0,18.0123,18.0931,17.9829,17.9976,145100.0
2011-08-11 09:50:00,24.48,24.48,24.28,24.36,211400.0,17.9829,17.9829,17.836,17.8948,211400.0
2011-08-11 09:55:00,24.36,24.44,24.26,24.4,102600.0,17.8948,17.9535,17.8213,17.9241,102600.0
2011-08-11 10:00:00,24.41,24.58,24.38,24.56,130200.0,17.9315,18.0564,17.9095,18.0417,130200.0
2011-08-11 10:05:00,24.56,24.57,24.41,24.51,69600.0,18.0417,18.049,17.9315,18.005,69600.0
2011-08-11 10:10:00,24.52,24.52,24.4,24.46,47800.0,18.0123,18.0123,17.9241,17.9682,47800.0
2011-08-11 10:15:00,24.47,24.77,24.47,24.7,118800.0,17.9756,18.1959,17.9756,18.1445,118800.0
2011-08-11 10:20:00,24.7,24.74,24.65,24.73,145700.0,18.1445,18.1739,18.1078,18.1666,145700.0
2011-08-11 10:25:00,24.71,24.81,24.63,24.65,104000.0,18.1519,18.2253,18.0931,18.1078,104000.0
2011-08-11 10:30:00,24.65,24.84,24.64,24.81,129900.0,18.1078,18.2474,18.1004,18.2253,129900.0
2011-08-11 10:35:00,24.8,24.82,24.68,24.79,95600.0,18.218,18.2327,18.1298,18.2106,95600.0
2011-08-11 10:40:00,24.79,24.8,24.73,24.79,82500.0,18.2106,18.218,18.1666,18.2106,82500.0
2011-08-11 10:45:00,24.78,24.9,24.74,24.89,82200.0,18.2033,18.2914,18.1739,18.2841,82200.0
2011-08-11 10:50:00,24.89,24.93,24.85,24.85,61800.0,18.2841,18.3135,18.2547,18.2547,61800.0
2011-08-11 10:55:00,24.84,24.85,24.77,24.78,70800.0,18.2474,18.2547,18.1959,18.2033,70800.0
2011-08-11 11:00:00,24.79,24.87,24.77,24.87,114000.0,18.2106,18.2694,18.1959,18.2694,114000.0
2011-08-11 11:05:00,24.87,24.93,24.87,24.88,68300.0,18.2694,18.3135,18.2694,18.2768,68300.0
2011-08-11 11:10:00,24.87,24.92,24.76,24.77,88000.0,18.2694,18.3061,18.1886,18.1959,88000.0
2011-08-11 11:15:00,24.77,24.79,24.68,24.7,111600.0,18.1959,18.2106,18.1298,18.1445,111600.0
2011-08-11 11:20:00,24.7,24.77,24.7,24.74,86600.0,18.1445,18.1959,18.1445,18.1739,86600.0
2011-08-11 11:25:00,24.74,24.87,24.68,24.83,92800.0,18.1739,18.2694,18.1298,18.24,92800.0
2011-08-11 11:30:00,24.83,24.91,24.83,24.86,64100.0,18.24,18.2988,18.24,18.2621,64100.0
2011-08-11 11:35:00,24.87,24.87,24.76,24.77,67400.0,18.2694,18.2694,18.1886,18.1959,67400.0
2011-08-11 11:40:00,24.78,24.84,24.76,24.84,34200.0,18.2033,18.2474,18.1886,18.2474,34200.0
2011-08-11 11:45:00,24.85,24.92,24.85,24.89,51800.0,18.2547,18.3061,18.2547,18.2841,51800.0
2011-08-11 11:50:00,24.89,25.02,24.88,25.0,49800.0,18.2841,18.3796,18.2768,18.3649,49800.0
2011-08-11 11:55:00,25.01,25.03,24.89,24.89,35500.0,18.3722,18.3869,18.2841,18.2841,35500.0
2011-08-11 12:00:00,24.89,24.95,24.85,24.93,33900.0,18.2841,18.3282,18.2547,18.3135,33900.0
2011-08-11 12:05:00,24.92,24.97,24.91,24.92,24200.0,18.3061,18.3429,18.2988,18.3061,24200.0
2011-08-11 12:10:00,24.92,24.93,24.83,24.89,31400.0,18.3061,18.3135,18.24,18.2841,31400.0
2011-08-11 12:15:00,24.89,24.91,24.84,24.86,38000.0,18.2841,18.2988,18.2474,18.2621,38000.0
2011-08-11 12:20:00,24.85,24.88,24.81,24.81,25300.0,18.2547,18.2768,18.2253,18.2253,25300.0
2011-08-11 12:25:00,24.81,24.82,24.77,24.79,26500.0,18.2253,18.2327,18.1959,18.2106,26500.0
2011-08-11 12:30:00,24.8,24.91,24.79,24.9,27800.0,18.218,18.2988,18.2106,18.2914,27800.0
2011-08-11 12:35:00,24.9,24.92,24.88,24.91,16900.0,18.2914,18.3061,18.2768,18.2988,16900.0
2011-08-11 12:40:00,24.92,25.01,24.92,25.0,40500.0,18.3061,18.3722,18.3061,18.3649,40500.0
2011-08-11 12:45:00,25.0,25.11,25.0,25.03,65300.0,18.3649,18.4457,18.3649,18.3869,65300.0
2011-08-11 12:50:00,25.03,25.08,25.03,25.08,40700.0,18.3869,18.4237,18.3869,18.4237,40700.0
2011-08-11 12:55:00,25.08,25.25,25.08,25.17,124100.0,18.4237,18.5486,18.4237,18.4898,124100.0
2011-08-11 13:00:00,25.16,25.19,25.07,25.1,120000.0,18.4824,18.5045,18.4163,18.4384,120000.0
2011-08-11 13:05:00,25.1,25.16,25.09,25.16,46200.0,18.4384,18.4824,18.431,18.4824,46200.0
2011-08-11 13:10:00,25.15,25.25,25.15,25.21,84100.0,18.4751,18.5486,18.4751,18.5192,84100.0
2011-08-11 13:15:00,25.22,25.25,25.17,25.18,34800.0,18.5265,18.5486,18.4898,18.4971,34800.0
2011-08-11 13:20:00,25.18,25.22,25.15,25.21,39700.0,18.4971,18.5265,18.4751,18.5192,39700.0
2011-08-11 13:25:00,25.21,25.26,25.18,25.23,52400.0,18.5192,18.5559,18.4971,18.5339,52400.0
2011-08-11 13:30:00,25.23,25.29,25.2,25.28,43500.0,18.5339,18.5779,18.5118,18.5706,43500.0
2011-08-11 13:35:00,25.28,25.33,25.22,25.26,87100.0,18.5706,18.6073,18.5265,18.5559,87100.0
2011-08-11 13:40:00,25.26,25.27,25.1,25.11,109700.0,18.5559,18.5632,18.4384,18.4457,109700.0
2011-08-11 13:45:00,25.11,25.23,25.11,25.23,51600.0,18.4457,18.5339,18.4457,18.5339,51600.0
2011-08-11 13:50:00,25.22,25.28,25.16,25.26,70400.0,18.5265,18.5706,18.4824,18.5559,70400.0
2011-08-11 13:55:00,25.26,25.37,25.26,25.36,72600.0,18.5559,18.6367,18.5559,18.6294,72600.0
2011-08-11 14:00:00,25.36,25.36,25.3,25.34,50300.0,18.6294,18.6294,18.5853,18.6147,50300.0
2011-08-11 14:05:00,25.34,25.37,25.33,25.33,46800.0,18.6147,18.6367,18.6073,18.6073,46800.0
2011-08-11 14:10:00,25.33,25.42,25.33,25.4,62500.0,18.6073,18.6734,18.6073,18.6587,62500.0
2011-08-11 14:15:00,25.4,25.45,25.38,25.39,91200.0,18.6587,18.6955,18.644,18.6514,91200.0
2011-08-11 14:20:00,25.38,25.49,25.38,25.46,71600.0,18.644,18.7249,18.644,18.7028,71600.0
2011-08-11 14:25:00,25.45,25.47,25.4,25.47,68900.0,18.6955,18.7102,18.6587,18.7102,68900.0
2011-08-11 14:30:00,25.47,25.49,25.39,25.4,54700.0,18.7102,18.7249,18.6514,18.6587,54700.0
2011-08-11 14:35:00,25.4,25.45,25.37,25.45,51400.0,18.6587,18.6955,18.6367,18.6955,51400.0
2011-08-11 14:40:00,25.44,25.46,25.4,25.45,66200.0,18.6881,18.7028,18.6587,18.6955,66200.0
2011-08-11 14:45:00,25.44,25.51,25.43,25.46,34400.0,18.6881,18.7395,18.6808,18.7028,34400.0
2011-08-11 14:50:00,25.45,25.52,25.42,25.52,49000.0,18.6955,18.7469,18.6734,18.7469,49000.0
2011-08-11 14:55:00,25.52,25.66,25.52,25.62,101500.0,18.7469,18.8497,18.7469,18.8204,101500.0
2011-08-11 15:00:00,25.63,25.7,25.59,25.7,49000.0,18.8277,18.8791,18.7983,18.8791,49000.0
2011-08-11 15:05:00,25.7,25.79,25.7,25.74,87700.0,18.8791,18.9452,18.8791,18.9085,87700.0
2011-08-11 15:10:00,25.75,25.81,25.73,25.78,64100.0,18.9158,18.9599,18.9012,18.9379,64100.0
2011-08-11 15:15:00,25.78,25.89,25.75,25.87,93100.0,18.9379,19.0187,18.9158,19.004,93100.0
2011-08-11 15:20:00,25.87,26.0,25.86,26.0,76400.0,19.004,19.0995,18.9967,19.0995,76400.0
2011-08-11 15:25:00,26.0,26.04,25.89,25.93,172900.0,19.0995,19.1289,19.0187,19.0481,172900.0
2011-08-11 15:30:00,25.93,26.04,25.91,26.04,153800.0,19.0481,19.1289,19.0334,19.1289,153800.0
2011-08-11 15:35:00,26.05,26.07,25.96,25.99,157600.0,19.1362,19.1509,19.0701,19.0922,157600.0
2011-08-11 15:40:00,25.99,26.0,25.94,25.96,194400.0,19.0922,19.0995,19.0554,19.0701,194400.0
2011-08-11 15:45:00,25.96,25.98,25.74,25.75,322000.0,19.0701,19.0848,18.9085,18.9158,322000.0
2011-08-11 15:50:00,25.76,25.77,25.54,25.63,376500.0,18.9232,18.9305,18.7616,18.8277,376500.0
2011-08-11 15:55:00,25.64,25.75,25.62,25.63,857000.0,18.835,18.9158,18.8204,18.8277,857000.0
2011-08-12 09:30:00,25.92,26.11,25.71,26.01,193700.0,19.0407,19.1803,18.8865,19.1068,193700.0
2011-08-12 09:35:00,25.97,25.99,25.56,25.67,161900.0,19.0775,19.0922,18.7763,18.8571,161900.0
2011-08-12 09:40:00,25.66,25.67,25.52,25.52,118200.0,18.8497,18.8571,18.7469,18.7469,118200.0
2011-08-12 09:45:00,25.51,25.73,25.51,25.73,125800.0,18.7395,18.9012,18.7395,18.9012,125800.0
2011-08-12 09:50:00,25.72,25.75,25.63,25.63,53600.0,18.8938,18.9158,18.8277,18.8277,53600.0
2011-08-12 09:55:00,25.66,25.69,25.39,25.53,134400.0,18.8497,18.8718,18.6514,18.7542,134400.0
2011-08-12 10:00:00,25.51,25.56,25.3,25.38,142800.0,18.7395,18.7763,18.5853,18.644,142800.0
2011-08-12 10:05:00,25.38,25.43,25.25,25.29,58900.0,18.644,18.6808,18.5486,18.5779,58900.0
2011-08-12 10:10:00,25.3,25.45,25.21,25.44,124600.0,18.5853,18.6955,18.5192,18.6881,124600.0
2011-08-12 10:15:00,25.44,25.45,25.37,25.39,73400.0,18.6881,18.6955,18.6367,18.6514,73400.0
2011-08-12 10:20:00,25.4,25.41,25.27,25.32,53600.0,18.6587,18.6661,18.5632,18.6,53600.0
2011-08-12 10:25:00,25.32,25.44,25.32,25.36,56100.0,18.6,18.6881,18.6,18.6294,56100.0
2011-08-12 10:30:00,25.36,25.39,25.29,25.36,71100.0,18.6294,18.6514,18.5779,18.6294,71100.0
2011-08-12 10:35:00,25.37,25.43,25.3,25.3,81100.0,18.6367,18.6808,18.5853,18.5853,81100.0
2011-08-12 10:40:00,25.3,25.34,25.14,25.17,140000.0,18.5853,18.6147,18.4677,18.4898,140000.0
2011-08-12 10:45:00,25.17,25.21,25.09,25.09,85400.0,18.4898,18.5192,18.431,18.431,85400.0
2011-08-12 10:50:00,25.08,25.18,25.03,25.16,120800.0,18.4237,18.4971,18.3869,18.4824,120800.0
2011-08-12 10:55:00,25.16,25.18,25.07,25.18,69500.0,18.4824,18.4971,18.4163,18.4971,69500.0
2011-08-12 11:00:00,25.18,25.23,25.1,25.1,45700.0,18.4971,18.5339,18.4384,18.4384,45700.0
2011-08-12 11:05:00,25.1,25.25,25.09,25.24,69100.0,18.4384,18.5486,18.431,18.5412,69100.0
2011-08-12 11:10:00,25.25,25.3,25.2,25.24,46100.0,18.5486,18.5853,18.5118,18.5412,46100.0
2011-08-12 11:15:00,25.24,25.28,25.2,25.2,41200.0,18.5412,18.5706,18.5118,18.5118,41200.0
2011-08-12 11:20:00,25.2,25.2,25.12,25.15,61800.0,18.5118,18.5118,18.4531,18.4751,61800.0
2011-08-12 11:25:00,25.15,25.25,25.14,25.25,95200.0,18.4751,18.5486,18.4677,18.5486,95200.0
2011-08-12 11:30:00,25.26,25.3,25.22,25.27,87500.0,18.5559,18.5853,18.5265,18.5632,87500.0
2011-08-12 11:35:00,25.27,25.4,25.27,25.38,55900.0,18.5632,18.6587,18.5632,18.644,55900.0
2011-08-12 11:40:00,25.38,25.45,25.37,25.44,86300.0,18.644,18.6955,18.6367,18.6881,86300.0
2011-08-12 11:45:00,25.45,25.55,25.45,25.46,85000.0,18.6955,18.7689,18.6955,18.7028,85000.0
2011-08-12 11:50:00,25.46,25.51,25.43,25.49,76500.0,18.7028,18.7395,18.6808,18.7249,76500.0
2011-08-12 11:55:00,25.49,25.5,25.38,25.44,52900.0,18.7249,18.7322,18.644,18.6881,52900.0
2011-08-12 12:00:00,25.45,25.53,25.45,25.52,80800.0,18.6955,18.7542,18.6955,18.7469,80800.0
2011-08-12 12:05:00,25.53,25.55,25.52,25.54,49600.0,18.7542,18.7689,18.7469,18.7616,49600.0
2011-08-12 12:10:00,25.53,25.54,25.44,25.44,70400.0,18.7542,18.7616,18.6881,18.6881,70400.0
2011-08-12 12:15:00,25.45,25.53,25.45,25.5,80200.0,18.6955,18.7542,18.6955,18.7322,80200.0
2011-08-12 12:20:00,25.5,25.51,25.45,25.45,50000.0,18.7322,18.7395,18.6955,18.6955,50000.0
2011-08-12 12:25:00,25.45,25.46,25.39,25.46,60300.0,18.6955,18.7028,18.6514,18.7028,60300.0
2011-08-12 12:30:00,25.47,25.5,25.41,25.45,108000.0,18.7102,18.7322,18.6661,18.6955,108000.0
2011-08-12 12:35:00,25.44,25.47,25.37,25.37,30900.0,18.6881,18.7102,18.6367,18.6367,30900.0
2011-08-12 12:40:00,25.37,25.39,25.28,25.36,72800.0,18.6367,18.6514,18.5706,18.6294,72800.0
2011-08-12 12:45:00,25.36,25.39,25.32,25.33,36400.0,18.6294,18.6514,18.6,18.6073,36400.0
2011-08-12 12:50:00,25.32,25.4,25.32,25.39,26700.0,18.6,18.6587,18.6,18.6514,26700.0
2011-08-12 12:55:00,25.4,25.46,25.38,25.45,30900.0,18.6587,18.7028,18.644,18.6955,30900.0
2011-08-12 13:00:00,25.46,25.5,25.45,25.48,33600.0,18.7028,18.7322,18.6955,18.7175,33600.0
2011-08-12 13:05:00,25.49,25.52,25.45,25.46,17800.0,18.7249,18.7469,18.6955,18.7028,17800.0
2011-08-12 13:10:00,25.46,25.47,25.44,25.44,9200.0,18.7028,18.7102,18.6881,18.6881,9200.0
2011-08-12 13:15:00,25.44,25.44,25.4,25.4,17600.0,18.6881,18.6881,18.6587,18.6587,17600.0
2011-08-12 13:20:00,25.4,25.41,25.31,25.33,45500.0,18.6587,18.6661,18.5926,18.6073,45500.0
2011-08-12 13:25:00,25.31,25.36,25.3,25.36,9000.0,18.5926,18.6294,18.5853,18.6294,9000.0
2011-08-12 13:30:00,25.36,25.36,25.31,25.34,23700.0,18.6294,18.6294,18.5926,18.6147,23700.0
2011-08-12 13:35:00,25.34,25.42,25.34,25.4,30000.0,18.6147,18.6734,18.6147,18.6587,30000.0
2011-08-12 13:40:00,25.4,25.46,25.4,25.43,29800.0,18.6587,18.7028,18.6587,18.6808,29800.0
2011-08-12 13:45:00,25.42,25.46,25.41,25.41,18600.0,18.6734,18.7028,18.6661,18.6661,18600.0
2011-08-12 13:50:00,25.42,25.43,25.4,25.4,30500.0,18.6734,18.6808,18.6587,18.6587,30500.0
2011-08-12 13:55:00,25.4,25.41,25.37,25.4,11300.0,18.6587,18.6661,18.6367,18.6587,11300.0
2011-08-12 14:00:00,25.4,25.44,25.4,25.4,26900.0,18.6587,18.6881,18.6587,18.6587,26900.0
2011-08-12 14:05:00,25.41,25.41,25.4,25.41,29500.0,18.6661,18.6661,18.6587,18.6661,29500.0
2011-08-12 14:10:00,25.41,25.41,25.28,25.32,49600.0,18.6661,18.6661,18.5706,18.6,49600.0
2011-08-12 14:15:00,25.32,25.35,25.22,25.25,87500.0,18.6,18.622,18.5265,18.5486,87500.0
2011-08-12 14:20:00,25.25,25.26,25.14,25.17,84500.0,18.5486,18.5559,18.4677,18.4898,84500.0
2011-08-12 14:25:00,25.16,25.21,25.16,25.17,64500.0,18.4824,18.5192,18.4824,18.4898,64500.0
2011-08-12 14:30:00,25.16,25.21,25.15,25.17,96000.0,18.4824,18.5192,18.4751,18.4898,96000.0
2011-08-12 14:35:00,25.17,25.18,25.12,25.13,101500.0,18.4898,18.4971,18.4531,18.4604,101500.0
2011-08-12 14:40:00,25.13,25.21,25.11,25.21,88800.0,18.4604,18.5192,18.4457,18.5192,88800.0
2011-08-12 14:45:00,25.21,25.23,25.17,25.17,107700.0,18.5192,18.5339,18.4898,18.4898,107700.0
2011-08-12 14:50:00,25.17,25.19,25.12,25.19,75800.0,18.4898,18.5045,18.4531,18.5045,75800.0
2011-08-12 14:55:00,25.19,25.22,25.15,25.18,75700.0,18.5045,18.5265,18.4751,18.4971,75700.0
2011-08-12 15:00:00,25.18,25.21,25.17,25.18,90500.0,18.4971,18.5192,18.4898,18.4971,90500.0
2011-08-12 15:05:00,25.18,25.19,25.11,25.11,67300.0,18.4971,18.5045,18.4457,18.4457,67300.0
2011-08-12 15:10:00,25.12,25.14,25.08,25.09,73200.0,18.4531,18.4677,18.4237,18.431,73200.0
2011-08-12 15:15:00,25.09,25.12,25.09,25.11,78100.0,18.431,18.4531,18.431,18.4457,78100.0
2011-08-12 15:20:00,25.11,25.16,25.1,25.12,74100.0,18.4457,18.4824,18.4384,18.4531,74100.0
2011-08-12 15:25:00,25.13,25.13,25.06,25.07,147000.0,18.4604,18.4604,18.409,18.4163,147000.0
2011-08-12 15:30:00,25.08,25.08,25.0,25.02,194400.0,18.4237,18.4237,18.3649,18.3796,194400.0
2011-08-12 15:35:00,25.03,25.09,25.01,25.07,110400.0,18.3869,18.431,18.3722,18.4163,110400.0
2011-08-12 15:40:00,25.07,25.13,25.07,25.11,121400.0,18.4163,18.4604,18.4163,18.4457,121400.0
2011-08-12 15:45:00,25.12,25.12,25.07,25.1,193200.0,18.4531,18.4531,18.4163,18.4384,193200.0
2011-08-12 15:50:00,25.1,25.12,25.07,25.11,233600.0,18.4384,18.4531,18.4163,18.4457,233600.0
2011-08-12 15:55:00,25.11,25.15,25.1,25.14,271600.0,18.4457,18.4751,18.4384,18.4677,271600.0
2011-08-15 09:30:00,25.55,25.55,25.31,25.43,115900.0,18.7689,18.7689,18.5926,18.6808,115900.0
2011-08-15 09:35:00,25.42,25.48,25.29,25.31,64700.0,18.6734,18.7175,18.5779,18.5926,64700.0
2011-08-15 09:40:00,25.32,25.45,25.32,25.39,34200.0,18.6,18.6955,18.6,18.6514,34200.0
2011-08-15 09:45:00,25.4,25.47,25.38,25.46,53800.0,18.6587,18.7102,18.644,18.7028,53800.0
2011-08-15 09:50:00,25.45,25.47,25.36,25.38,48700.0,18.6955,18.7102,18.6294,18.644,48700.0
2011-08-15 09:55:00,25.38,25.43,25.33,25.37,44100.0,18.644,18.6808,18.6073,18.6367,44100.0
2011-08-15 10:00:00,25.37,25.44,25.33,25.33,55900.0,18.6367,18.6881,18.6073,18.6073,55900.0
2011-08-15 10:05:00,25.33,25.43,25.33,25.42,41500.0,18.6073,18.6808,18.6073,18.6734,41500.0
2011-08-15 10:10:00,25.42,25.55,25.42,25.54,61500.0,18.6734,18.7689,18.6734,18.7616,61500.0
2011-08-15 10:15:00,25.55,25.61,25.53,25.57,65900.0,18.7689,18.813,18.7542,18.7836,65900.0
2011-08-15 10:20:00,25.57,25.6,25.53,25.59,42500.0,18.7836,18.8057,18.7542,18.7983,42500.0
2011-08-15 10:25:00,25.6,25.6,25.52,25.57,77300.0,18.8057,18.8057,18.7469,18.7836,77300.0
2011-08-15 10:30:00,25.58,25.6,25.5,25.51,56000.0,18.791,18.8057,18.7322,18.7395,56000.0
2011-08-15 10:35:00,25.51,25.58,25.5,25.57,55500.0,18.7395,18.791,18.7322,18.7836,55500.0
2011-08-15 10:40:00,25.57,25.6,25.53,25.53,100800.0,18.7836,18.8057,18.7542,18.7542,100800.0
2011-08-15 10:45:00,25.53,25.6,25.53,25.57,74400.0,18.7542,18.8057,18.7542,18.7836,74400.0
2011-08-15 10:50:00,25.57,25.59,25.52,25.53,86000.0,18.7836,18.7983,18.7469,18.7542,86000.0
2011-08-15 10:55:00,25.53,25.54,25.46,25.49,81600.0,18.7542,18.7616,18.7028,18.7249,81600.0
2011-08-15 11:00:00,25.49,25.59,25.49,25.57,68500.0,18.7249,18.7983,18.7249,18.7836,68500.0
2011-08-15 11:05:00,25.57,25.6,25.51,25.53,36000.0,18.7836,18.8057,18.7395,18.7542,36000.0
2011-08-15 11:10:00,25.53,25.56,25.53,25.56,29300.0,18.7542,18.7763,18.7542,18.7763,29300.0
2011-08-15 11:15:00,25.56,25.57,25.48,25.5,96400.0,18.7763,18.7836,18.7175,18.7322,96400.0
2011-08-15 11:20:00,25.5,25.58,25.5,25.57,47100.0,18.7322,18.791,18.7322,18.7836,47100.0
2011-08-15 11:25:00,25.57,25.58,25.52,25.57,46100.0,18.7836,18.791,18.7469,18.7836,46100.0
2011-08-15 11:30:00,25.56,25.56,25.47,25.51,28600.0,18.7763,18.7763,18.7102,18.7395,28600.0
2011-08-15 11:35:00,25.51,25.57,25.51,25.56,30300.0,18.7395,18.7836,18.7395,18.7763,30300.0
2011-08-15 11:40:00,25.56,25.63,25.56,25.62,37700.0,18.7763,18.8277,18.7763,18.8204,37700.0
2011-08-15 11:45:00,25.63,25.64,25.62,25.63,38800.0,18.8277,18.835,18.8204,18.8277,38800.0
2011-08-15 11:50:00,25.63,25.69,25.63,25.64,45000.0,18.8277,18.8718,18.8277,18.835,45000.0
2011-08-15 11:55:00,25.64,25.66,25.62,25.63,28800.0,18.835,18.8497,18.8204,18.8277,28800.0
2011-08-15 12:00:00,25.63,25.69,25.62,25.69,73500.0,18.8277,18.8718,18.8204,18.8718,73500.0
2011-08-15 12:05:00,25.69,25.7,25.64,25.65,65300.0,18.8718,18.8791,18.835,18.8424,65300.0
2011-08-15 12:10:00,25.65,25.65,25.64,25.64,16400.0,18.8424,18.8424,18.835,18.835,16400.0
2011-08-15 12:15:00,25.65,25.68,25.64,25.68,15900.0,18.8424,18.8644,18.835,18.8644,15900.0
2011-08-15 12:20:00,25.68,25.72,25.67,25.67,22700.0,18.8644,18.8938,18.8571,18.8571,22700.0
2011-08-15 12:25:00,25.67,25.7,25.66,25.66,29800.0,18.8571,18.8791,18.8497,18.8497,29800.0
2011-08-15 12:30:00,25.66,25.69,25.66,25.67,25500.0,18.8497,18.8718,18.8497,18.8571,25500.0
2011-08-15 12:35:00,25.67,25.71,25.65,25.71,26100.0,18.8571,18.8865,18.8424,18.8865,26100.0
2011-08-15 12:40:00,25.71,25.75,25.71,25.74,23900.0,18.8865,18.9158,18.8865,18.9085,23900.0
2011-08-15 12:45:00,25.73,25.74,25.71,25.71,19400.0,18.9012,18.9085,18.8865,18.8865,19400.0
2011-08-15 12:50:00,25.71,25.77,25.71,25.77,40700.0,18.8865,18.9305,18.8865,18.9305,40700.0
2011-08-15 12:55:00,25.77,25.77,25.75,25.76,10500.0,18.9305,18.9305,18.9158,18.9232,10500.0
2011-08-15 13:00:00,25.76,25.78,25.75,25.77,52900.0,18.9232,18.9379,18.9158,18.9305,52900.0
2011-08-15 13:05:00,25.77,25.77,25.72,25.77,20300.0,18.9305,18.9305,18.8938,18.9305,20300.0
2011-08-15 13:10:00,25.77,25.77,25.67,25.7,36200.0,18.9305,18.9305,18.8571,18.8791,36200.0
2011-08-15 13:15:00,25.71,25.74,25.7,25.73,21100.0,18.8865,18.9085,18.8791,18.9012,21100.0
2011-08-15 13:20:00,25.72,25.78,25.72,25.78,29700.0,18.8938,18.9379,18.8938,18.9379,29700.0
2011-08-15 13:25:00,25.78,25.8,25.77,25.77,34300.0,18.9379,18.9526,18.9305,18.9305,34300.0
2011-08-15 13:30:00,25.78,25.78,25.74,25.75,37000.0,18.9379,18.9379,18.9085,18.9158,37000.0
2011-08-15 13:35:00,25.76,25.76,25.71,25.73,38100.0,18.9232,18.9232,18.8865,18.9012,38100.0
2011-08-15 13:40:00,25.73,25.76,25.71,25.76,17400.0,18.9012,18.9232,18.8865,18.9232,17400.0
2011-08-15 13:45:00,25.76,25.79,25.74,25.75,18200.0,18.9232,18.9452,18.9085,18.9158,18200.0
2011-08-15 13:50:00,25.75,25.82,25.74,25.79,62800.0,18.9158,18.9673,18.9085,18.9452,62800.0
2011-08-15 13:55:00,25.79,25.84,25.79,25.82,29200.0,18.9452,18.982,18.9452,18.9673,29200.0
2011-08-15 14:00:00,25.82,25.85,25.8,25.85,28800.0,18.9673,18.9893,18.9526,18.9893,28800.0
2011-08-15 14:05:00,25.85,25.85,25.83,25.85,14500.0,18.9893,18.9893,18.9746,18.9893,14500.0
2011-08-15 14:10:00,25.84,25.85,25.82,25.85,34200.0,18.982,18.9893,18.9673,18.9893,34200.0
2011-08-15 14:15:00,25.84,25.85,25.83,25.84,26800.0,18.982,18.9893,18.9746,18.982,26800.0
2011-08-15 14:20:00,25.85,25.92,25.84,25.9,60700.0,18.9893,19.0407,18.982,19.026,60700.0
2011-08-15 14:25:00,25.9,25.97,25.89,25.95,78600.0,19.026,19.0775,19.0187,19.0628,78600.0
2011-08-15 14:30:00,25.95,25.99,25.9,25.91,64100.0,19.0628,19.0922,19.026,19.0334,64100.0
2011-08-15 14:35:00,25.9,25.91,25.87,25.88,30700.0,19.026,19.0334,19.004,19.0113,30700.0
2011-08-15 14:40:00,25.88,25.93,25.88,25.9,19800.0,19.0113,19.0481,19.0113,19.026,19800.0
2011-08-15 14:45:00,25.9,25.94,25.89,25.93,21100.0,19.026,19.0554,19.0187,19.0481,21100.0
2011-08-15 14:50:00,25.92,25.94,25.89,25.91,42800.0,19.0407,19.0554,19.0187,19.0334,42800.0
2011-08-15 14:55:00,25.91,25.96,25.91,25.96,25000.0,19.0334,19.0701,19.0334,19.0701,25000.0
2011-08-15 15:00:00,25.96,26.0,25.95,26.0,53400.0,19.0701,19.0995,19.0628,19.0995,53400.0
2011-08-15 15:05:00,26.0,26.02,25.97,26.01,61800.0,19.0995,19.1142,19.0775,19.1068,61800.0
2011-08-15 15:10:00,26.0,26.0,25.95,25.99,49900.0,19.0995,19.0995,19.0628,19.0922,49900.0
2011-08-15 15:15:00,25.99,25.99,25.94,25.97,47300.0,19.0922,19.0922,19.0554,19.0775,47300.0
2011-08-15 15:20:00,25.96,26.05,25.95,25.95,83500.0,19.0701,19.1362,19.0628,19.0628,83500.0
2011-08-15 15:25:00,25.95,25.99,25.92,25.94,43800.0,19.0628,19.0922,19.0407,19.0554,43800.0
2011-08-15 15:30:00,25.93,25.99,25.92,25.99,93800.0,19.0481,19.0922,19.0407,19.0922,93800.0
2011-08-15 15:35:00,25.98,25.99,25.94,25.94,113500.0,19.0848,19.0922,19.0554,19.0554,113500.0
2011-08-15 15:40:00,25.95,25.96,25.92,25.93,57900.0,19.0628,19.0701,19.0407,19.0481,57900.0
2011-08-15 15:45:00,25.93,25.99,25.93,25.95,148200.0,19.0481,19.0922,19.0481,19.0628,148200.0
2011-08-15 15:50:00,25.94,25.98,25.94,25.94,143200.0,19.0554,19.0848,19.0554,19.0554,143200.0
2011-08-15 15:55:00,25.94,26.02,25.94,26.02,319200.0,19.0554,19.1142,19.0554,19.1142,319200.0
2011-08-16 09:30:00,25.71,25.71,25.53,25.55,75100.0,18.8865,18.8865,18.7542,18.7689,75100.0
2011-08-16 09:35:00,25.55,25.65,25.5,25.54,81700.0,18.7689,18.8424,18.7322,18.7616,81700.0
2011-08-16 09:40:00,25.54,25.68,25.46,25.51,99800.0,18.7616,18.8644,18.7028,18.7395,99800.0
2011-08-16 09:45:00,25.51,25.56,25.48,25.51,68500.0,18.7395,18.7763,18.7175,18.7395,68500.0
2011-08-16 09:50:00,25.51,25.59,25.5,25.55,63400.0,18.7395,18.7983,18.7322,18.7689,63400.0
2011-08-16 09:55:00,25.55,25.6,25.54,25.54,47300.0,18.7689,18.8057,18.7616,18.7616,47300.0
2011-08-16 10:00:00,25.53,25.58,25.5,25.54,48100.0,18.7542,18.791,18.7322,18.7616,48100.0
2011-08-16 10:05:00,25.55,25.55,25.49,25.53,33000.0,18.7689,18.7689,18.7249,18.7542,33000.0
2011-08-16 10:10:00,25.53,25.61,25.53,25.61,47400.0,18.7542,18.813,18.7542,18.813,47400.0
2011-08-16 10:15:00,25.61,25.66,25.56,25.58,58300.0,18.813,18.8497,18.7763,18.791,58300.0
2011-08-16 10:20:00,25.58,25.59,25.53,25.58,52800.0,18.791,18.7983,18.7542,18.791,52800.0
2011-08-16 10:25:00,25.59,25.62,25.58,25.6,70700.0,18.7983,18.8204,18.791,18.8057,70700.0
2011-08-16 10:30:00,25.61,25.62,25.55,25.6,27300.0,18.813,18.8204,18.7689,18.8057,27300.0
2011-08-16 10:35:00,25.59,25.61,25.57,25.59,33100.0,18.7983,18.813,18.7836,18.7983,33100.0
2011-08-16 10:40:00,25.59,25.59,25.48,25.48,40600.0,18.7983,18.7983,18.7175,18.7175,40600.0
2011-08-16 10:45:00,25.49,25.59,25.47,25.59,46900.0,18.7249,18.7983,18.7102,18.7983,46900.0
2011-08-16 10:50:00,25.6,25.61,25.56,25.59,35400.0,18.8057,18.813,18.7763,18.7983,35400.0
2011-08-16 10:55:00,25.59,25.63,25.58,25.61,44400.0,18.7983,18.8277,18.791,18.813,44400.0
2011-08-16 11:00:00,25.61,25.64,25.56,25.64,45200.0,18.813,18.835,18.7763,18.835,45200.0
2011-08-16 11:05:00,25.63,25.68,25.62,25.64,64700.0,18.8277,18.8644,18.8204,18.835,64700.0
2011-08-16 11:10:00,25.63,25.72,25.61,25.68,62000.0,18.8277,18.8938,18.813,18.8644,62000.0
2011-08-16 11:15:00,25.68,25.68,25.64,25.67,54700.0,18.8644,18.8644,18.835,18.8571,54700.0
2011-08-16 11:20:00,25.67,25.69,25.64,25.68,38100.0,18.8571,18.8718,18.835,18.8644,38100.0
2011-08-16 11:25:00,25.7,25.74,25.68,25.72,21300.0,18.8791,18.9085,18.8644,18.8938,21300.0
2011-08-16 11:30:00,25.72,25.75,25.71,25.73,30800.0,18.8938,18.9158,18.8865,18.9012,30800.0
2011-08-16 11:35:00,25.73,25.78,25.73,25.76,38200.0,18.9012,18.9379,18.9012,18.9232,38200.0
2011-08-16 11:40:00,25.76,25.85,25.74,25.84,28500.0,18.9232,18.9893,18.9085,18.982,28500.0
2011-08-16 11:45:00,25.85,25.85,25.83,25.85,13600.0,18.9893,18.9893,18.9746,18.9893,13600.0
2011-08-16 11:50:00,25.85,25.89,25.81,25.89,39200.0,18.9893,19.0187,18.9599,19.0187,39200.0
2011-08-16 11:55:00,25.88,25.88,25.83,25.85,43100.0,19.0113,19.0113,18.9746,18.9893,43100.0
2011-08-16 12:00:00,25.85,25.88,25.85,25.85,13100.0,18.9893,19.0113,18.9893,18.9893,13100.0
2011-08-16 12:05:00,25.84,25.94,25.81,25.94,25100.0,18.982,19.0554,18.9599,19.0554,25100.0
2011-08-16 12:10:00,25.95,26.0,25.71,25.84,168700.0,19.0628,19.0995,18.8865,18.982,168700.0
2011-08-16 12:15:00,25.84,25.88,25.77,25.81,88400.0,18.982,19.0113,18.9305,18.9599,88400.0
2011-08-16 12:20:00,25.81,25.88,25.78,25.8,49500.0,18.9599,19.0113,18.9379,18.9526,49500.0
2011-08-16 12:25:00,25.79,25.81,25.65,25.69,93400.0,18.9452,18.9599,18.8424,18.8718,93400.0
2011-08-16 12:30:00,25.68,25.71,25.62,25.68,50200.0,18.8644,18.8865,18.8204,18.8644,50200.0
2011-08-16 12:35:00,25.69,25.72,25.66,25.7,41900.0,18.8718,18.8938,18.8497,18.8791,41900.0
2011-08-16 12:40:00,25.71,25.75,25.68,25.72,20500.0,18.8865,18.9158,18.8644,18.8938,20500.0
2011-08-16 12:45:00,25.71,25.72,25.6,25.66,37300.0,18.8865,18.8938,18.8057,18.8497,37300.0
2011-08-16 12:50:00,25.67,25.71,25.66,25.7,37600.0,18.8571,18.8865,18.8497,18.8791,37600.0
2011-08-16 12:55:00,25.7,25.72,25.61,25.64,59500.0,18.8791,18.8938,18.813,18.835,59500.0
2011-08-16 13:00:00,25.65,25.65,25.53,25.57,36400.0,18.8424,18.8424,18.7542,18.7836,36400.0
2011-08-16 13:05:00,25.57,25.57,25.45,25.56,58200.0,18.7836,18.7836,18.6955,18.7763,58200.0
2011-08-16 13:10:00,25.56,25.6,25.53,25.54,39600.0,18.7763,18.8057,18.7542,18.7616,39600.0
2011-08-16 13:15:00,25.54,25.59,25.54,25.58,30000.0,18.7616,18.7983,18.7616,18.791,30000.0
2011-08-16 13:20:00,25.58,25.67,25.55,25.67,33800.0,18.791,18.8571,18.7689,18.8571,33800.0
2011-08-16 13:25:00,25.66,25.68,25.63,25.63,36700.0,18.8497,18.8644,18.8277,18.8277,36700.0
2011-08-16 13:30:00,25.62,25.68,25.58,25.64,27700.0,18.8204,18.8644,18.791,18.835,27700.0
2011-08-16 13:35:00,25.64,25.66,25.58,25.59,26600.0,18.835,18.8497,18.791,18.7983,26600.0
2011-08-16 13:40:00,25.6,25.62,25.57,25.58,21600.0,18.8057,18.8204,18.7836,18.791,21600.0
2011-08-16 13:45:00,25.57,25.63,25.56,25.61,19100.0,18.7836,18.8277,18.7763,18.813,19100.0
2011-08-16 13:50:00,25.62,25.7,25.6,25.67,41900.0,18.8204,18.8791,18.8057,18.8571,41900.0
2011-08-16 13:55:00,25.67,25.69,25.64,25.67,21300.0,18.8571,18.8718,18.835,18.8571,21300.0
2011-08-16 14:00:00,25.67,25.74,25.66,25.71,55900.0,18.8571,18.9085,18.8497,18.8865,55900.0
2011-08-16 14:05:00,25.71,25.75,25.71,25.74,43100.0,18.8865,18.9158,18.8865,18.9085,43100.0
2011-08-16 14:10:00,25.74,25.8,25.73,25.78,47600.0,18.9085,18.9526,18.9012,18.9379,47600.0
2011-08-16 14:15:00,25.79,25.8,25.7,25.72,47000.0,18.9452,18.9526,18.8791,18.8938,47000.0
2011-08-16 14:20:00,25.72,25.73,25.68,25.69,23700.0,18.8938,18.9012,18.8644,18.8718,23700.0
2011-08-16 14:25:00,25.68,25.7,25.64,25.67,28600.0,18.8644,18.8791,18.835,18.8571,28600.0
2011-08-16 14:30:00,25.66,25.68,25.61,25.63,28600.0,18.8497,18.8644,18.813,18.8277,28600.0
2011-08-16 14:35:00,25.63,25.65,25.57,25.58,35200.0,18.8277,18.8424,18.7836,18.791,35200.0
2011-08-16 14:40:00,25.59,25.62,25.58,25.62,21300.0,18.7983,18.8204,18.791,18.8204,21300.0
2011-08-16 14:45:00,25.61,25.63,25.56,25.6,41800.0,18.813,18.8277,18.7763,18.8057,41800.0
2011-08-16 14:50:00,25.61,25.62,25.52,25.54,34500.0,18.813,18.8204,18.7469,18.7616,34500.0
2011-08-16 14:55:00,25.54,25.56,25.51,25.51,34500.0,18.7616,18.7763,18.7395,18.7395,34500.0
2011-08-16 15:00:00,25.52,25.57,25.52,25.53,45500.0,18.7469,18.7836,18.7469,18.7542,45500.0
2011-08-16 15:05:00,25.53,25.6,25.52,25.58,55300.0,18.7542,18.8057,18.7469,18.791,55300.0
2011-08-16 15:10:00,25.58,25.61,25.55,25.55,45700.0,18.791,18.813,18.7689,18.7689,45700.0
2011-08-16 15:15:00,25.55,25.66,25.53,25.66,52700.0,18.7689,18.8497,18.7542,18.8497,52700.0
2011-08-16 15:20:00,25.66,25.67,25.62,25.65,45800.0,18.8497,18.8571,18.8204,18.8424,45800.0
2011-08-16 15:25:00,25.66,25.76,25.65,25.76,51800.0,18.8497,18.9232,18.8424,18.9232,51800.0
2011-08-16 15:30:00,25.77,25.77,25.7,25.71,57700.0,18.9305,18.9305,18.8791,18.8865,57700.0
2011-08-16 15:35:00,25.71,25.74,25.7,25.71,46500.0,18.8865,18.9085,18.8791,18.8865,46500.0
2011-08-16 15:40:00,25.71,25.8,25.69,25.79,66500.0,18.8865,18.9526,18.8718,18.9452,66500.0
2011-08-16 15:45:00,25.79,25.8,25.7,25.76,139200.0,18.9452,18.9526,18.8791,18.9232,139200.0
2011-08-16 15:50:00,25.75,25.75,25.69,25.69,113100.0,18.9158,18.9158,18.8718,18.8718,113100.0
2011-08-16 15:55:00,25.7,25.7,25.65,25.66,193900.0,18.8791,18.8791,18.8424,18.8497,193900.0
2011-08-17 09:30:00,25.77,25.93,25.74,25.88,111200.0,18.9305,19.0481,18.9085,19.0113,111200.0
2011-08-17 09:35:00,25.88,25.93,25.81,25.83,56600.0,19.0113,19.0481,18.9599,18.9746,56600.0
2011-08-17 09:40:00,25.82,25.82,25.71,25.72,24300.0,18.9673,18.9673,18.8865,18.8938,24300.0
2011-08-17 09:45:00,25.73,25.86,25.73,25.84,56400.0,18.9012,18.9967,18.9012,18.982,56400.0
2011-08-17 09:50:00,25.84,25.84,25.79,25.81,28200.0,18.982,18.982,18.9452,18.9599,28200.0
2011-08-17 09:55:00,25.8,25.84,25.8,25.81,38300.0,18.9526,18.982,18.9526,18.9599,38300.0
2011-08-17 10:00:00,25.81,25.83,25.79,25.79,26500.0,18.9599,18.9746,18.9452,18.9452,26500.0
2011-08-17 10:05:00,25.8,25.8,25.74,25.77,47600.0,18.9526,18.9526,18.9085,18.9305,47600.0
2011-08-17 10:10:00,25.77,25.84,25.77,25.83,25000.0,18.9305,18.982,18.9305,18.9746,25000.0
2011-08-17 10:15:00,25.83,25.86,25.83,25.86,31400.0,18.9746,18.9967,18.9746,18.9967,31400.0
2011-08-17 10:20:00,25.85,25.86,25.78,25.8,35600.0,18.9893,18.9967,18.9379,18.9526,35600.0
2011-08-17 10:25:00,25.81,25.86,25.8,25.86,23300.0,18.9599,18.9967,18.9526,18.9967,23300.0
2011-08-17 10:30:00,25.86,25.86,25.77,25.78,21000.0,18.9967,18.9967,18.9305,18.9379,21000.0
2011-08-17 10:35:00,25.79,25.8,25.76,25.79,19500.0,18.9452,18.9526,18.9232,18.9452,19500.0
2011-08-17 10:40:00,25.79,25.83,25.78,25.8,17800.0,18.9452,18.9746,18.9379,18.9526,17800.0
2011-08-17 10:45:00,25.8,25.8,25.77,25.8,20600.0,18.9526,18.9526,18.9305,18.9526,20600.0
2011-08-17 10:50:00,25.81,25.85,25.75,25.76,33800.0,18.9599,18.9893,18.9158,18.9232,33800.0
2011-08-17 10:55:00,25.77,25.78,25.7,25.7,27000.0,18.9305,18.9379,18.8791,18.8791,27000.0
2011-08-17 11:00:00,25.71,25.78,25.7,25.77,94600.0,18.8865,18.9379,18.8791,18.9305,94600.0
2011-08-17 11:05:00,25.78,25.78,25.76,25.76,20400.0,18.9379,18.9379,18.9232,18.9232,20400.0
2011-08-17 11:10:00,25.75,25.79,25.75,25.77,42500.0,18.9158,18.9452,18.9158,18.9305,42500.0
2011-08-17 11:15:00,25.78,25.79,25.66,25.67,46000.0,18.9379,18.9452,18.8497,18.8571,46000.0
2011-08-17 11:20:00,25.66,25.69,25.65,25.65,24800.0,18.8497,18.8718,18.8424,18.8424,24800.0
2011-08-17 11:25:00,25.64,25.68,25.62,25.67,48700.0,18.835,18.8644,18.8204,18.8571,48700.0
2011-08-17 11:30:00,25.68,25.71,25.64,25.64,29100.0,18.8644,18.8865,18.835,18.835,29100.0
2011-08-17 11:35:00,25.65,25.67,25.62,25.62,63800.0,18.8424,18.8571,18.8204,18.8204,63800.0
2011-08-17 11:40:00,25.62,25.67,25.6,25.64,76100.0,18.8204,18.8571,18.8057,18.835,76100.0
2011-08-17 11:45:00,25.64,25.68,25.63,25.66,27400.0,18.835,18.8644,18.8277,18.8497,27400.0
2011-08-17 11:50:00,25.66,25.68,25.63,25.63,25400.0,18.8497,18.8644,18.8277,18.8277,25400.0
2011-08-17 11:55:00,25.63,25.63,25.55,25.58,39700.0,18.8277,18.8277,18.7689,18.791,39700.0
2011-08-17 12:00:00,25.58,25.62,25.55,25.57,41600.0,18.791,18.8204,18.7689,18.7836,41600.0
2011-08-17 12:05:00,25.58,25.58,25.48,25.53,46000.0,18.791,18.791,18.7175,18.7542,46000.0
2011-08-17 12:10:00,25.53,25.54,25.51,25.54,21200.0,18.7542,18.7616,18.7395,18.7616,21200.0
2011-08-17 12:15:00,25.55,25.55,25.5,25.5,23500.0,18.7689,18.7689,18.7322,18.7322,23500.0
2011-08-17 12:20:00,25.51,25.53,25.49,25.5,18100.0,18.7395,18.7542,18.7249,18.7322,18100.0
2011-08-17 12:25:00,25.5,25.52,25.46,25.52,20500.0,18.7322,18.7469,18.7028,18.7469,20500.0
2011-08-17 12:30:00,25.52,25.54,25.51,25.53,15800.0,18.7469,18.7616,18.7395,18.7542,15800.0
2011-08-17 12:35:00,25.53,25.55,25.53,25.55,17300.0,18.7542,18.7689,18.7542,18.7689,17300.0
2011-08-17 12:40:00,25.56,25.57,25.53,25.53,23000.0,18.7763,18.7836,18.7542,18.7542,23000.0
2011-08-17 12:45:00,25.54,25.54,25.48,25.5,28600.0,18.7616,18.7616,18.7175,18.7322,28600.0
2011-08-17 12:50:00,25.51,25.52,25.45,25.45,39600.0,18.7395,18.7469,18.6955,18.6955,39600.0
2011-08-17 12:55:00,25.45,25.46,25.42,25.45,26600.0,18.6955,18.7028,18.6734,18.6955,26600.0
2011-08-17 13:00:00,25.44,25.45,25.39,25.43,32700.0,18.6881,18.6955,18.6514,18.6808,32700.0
2011-08-17 13:05:00,25.42,25.47,25.39,25.47,36100.0,18.6734,18.7102,18.6514,18.7102,36100.0
2011-08-17 13:10:00,25.48,25.51,25.45,25.48,18300.0,18.7175,18.7395,18.6955,18.7175,18300.0
2011-08-17 13:15:00,25.48,25.49,25.46,25.48,11500.0,18.7175,18.7249,18.7028,18.7175,11500.0
2011-08-17 13:20:00,25.49,25.5,25.42,25.45,37000.0,18.7249,18.7322,18.6734,18.6955,37000.0
2011-08-17 13:25:00,25.45,25.46,25.4,25.45,33900.0,18.6955,18.7028,18.6587,18.6955,33900.0
2011-08-17 13:30:00,25.45,25.48,25.4,25.41,55000.0,18.6955,18.7175,18.6587,18.6661,55000.0
2011-08-17 13:35:00,25.41,25.43,25.39,25.42,53400.0,18.6661,18.6808,18.6514,18.6734,53400.0
2011-08-17 13:40:00,25.41,25.42,25.35,25.39,102500.0,18.6661,18.6734,18.622,18.6514,102500.0
2011-08-17 13:45:00,25.39,25.42,25.38,25.41,34900.0,18.6514,18.6734,18.644,18.6661,34900.0
2011-08-17 13:50:00,25.43,25.48,25.4,25.48,23800.0,18.6808,18.7175,18.6587,18.7175,23800.0
2011-08-17 13:55:00,25.48,25.48,25.41,25.43,49200.0,18.7175,18.7175,18.6661,18.6808,49200.0
2011-08-17 14:00:00,25.43,25.51,25.43,25.48,34900.0,18.6808,18.7395,18.6808,18.7175,34900.0
2011-08-17 14:05:00,25.48,25.5,25.46,25.47,22400.0,18.7175,18.7322,18.7028,18.7102,22400.0
2011-08-17 14:10:00,25.48,25.52,25.47,25.49,24900.0,18.7175,18.7469,18.7102,18.7249,24900.0
2011-08-17 14:15:00,25.49,25.52,25.47,25.51,36200.0,18.7249,18.7469,18.7102,18.7395,36200.0
2011-08-17 14:20:00,25.51,25.54,25.49,25.51,34700.0,18.7395,18.7616,18.7249,18.7395,34700.0
2011-08-17 14:25:00,25.5,25.51,25.44,25.45,27400.0,18.7322,18.7395,18.6881,18.6955,27400.0
2011-08-17 14:30:00,25.45,25.47,25.42,25.42,45000.0,18.6955,18.7102,18.6734,18.6734,45000.0
2011-08-17 14:35:00,25.42,25.43,25.39,25.4,51700.0,18.6734,18.6808,18.6514,18.6587,51700.0
2011-08-17 14:40:00,25.39,25.47,25.39,25.45,54900.0,18.6514,18.7102,18.6514,18.6955,54900.0
2011-08-17 14:45:00,25.45,25.45,25.39,25.43,76200.0,18.6955,18.6955,18.6514,18.6808,76200.0
2011-08-17 14:50:00,25.44,25.44,25.39,25.43,33000.0,18.6881,18.6881,18.6514,18.6808,33000.0
2011-08-17 14:55:00,25.42,25.47,25.42,25.47,37200.0,18.6734,18.7102,18.6734,18.7102,37200.0
2011-08-17 15:00:00,25.47,25.48,25.41,25.43,66400.0,18.7102,18.7175,18.6661,18.6808,66400.0
2011-08-17 15:05:00,25.43,25.45,25.42,25.44,51100.0,18.6808,18.6955,18.6734,18.6881,51100.0
2011-08-17 15:10:00,25.45,25.49,25.44,25.44,41300.0,18.6955,18.7249,18.6881,18.6881,41300.0
2011-08-17 15:15:00,25.45,25.48,25.41,25.48,31100.0,18.6955,18.7175,18.6661,18.7175,31100.0
2011-08-17 15:20:00,25.49,25.49,25.44,25.45,48400.0,18.7249,18.7249,18.6881,18.6955,48400.0
2011-08-17 15:25:00,25.46,25.47,25.41,25.42,38600.0,18.7028,18.7102,18.6661,18.6734,38600.0
2011-08-17 15:30:00,25.43,25.45,25.39,25.39,47500.0,18.6808,18.6955,18.6514,18.6514,47500.0
2011-08-17 15:35:00,25.39,25.41,25.37,25.39,52900.0,18.6514,18.6661,18.6367,18.6514,52900.0
2011-08-17 15:40:00,25.38,25.41,25.38,25.41,83500.0,18.644,18.6661,18.644,18.6661,83500.0
2011-08-17 15:45:00,25.41,25.46,25.39,25.46,129800.0,18.6661,18.7028,18.6514,18.7028,129800.0
2011-08-17 15:50:00,25.46,25.48,25.4,25.41,139900.0,18.7028,18.7175,18.6587,18.6661,139900.0
2011-08-17 15:55:00,25.42,25.47,25.41,25.46,174100.0,18.6734,18.7102,18.6661,18.7028,174100.0
2011-08-18 09:30:00,25.04,25.04,24.51,24.64,225900.0,18.3943,18.3943,18.005,18.1004,225900.0
2011-08-18 09:35:00,24.63,24.82,24.62,24.72,136000.0,18.0931,18.2327,18.0858,18.1592,136000.0
2011-08-18 09:40:00,24.73,24.93,24.73,24.88,77200.0,18.1666,18.3135,18.1666,18.2768,77200.0
2011-08-18 09:45:00,24.88,24.9,24.77,24.77,73700.0,18.2768,18.2914,18.1959,18.1959,73700.0
2011-08-18 09:50:00,24.77,24.78,24.68,24.71,81000.0,18.1959,18.2033,18.1298,18.1519,81000.0
2011-08-18 09:55:00,24.7,24.77,24.69,24.75,48000.0,18.1445,18.1959,18.1372,18.1813,48000.0
2011-08-18 10:00:00,24.73,24.76,24.35,24.57,209100.0,18.1666,18.1886,17.8874,18.049,209100.0
2011-08-18 10:05:00,24.56,24.57,24.37,24.54,183700.0,18.0417,18.049,17.9021,18.027,183700.0
2011-08-18 10:10:00,24.53,24.6,24.47,24.58,99300.0,18.0196,18.0711,17.9756,18.0564,99300.0
2011-08-18 10:15:00,24.57,24.64,24.55,24.56,67700.0,18.049,18.1004,18.0343,18.0417,67700.0
2011-08-18 10:20:00,24.55,24.64,24.51,24.63,47700.0,18.0343,18.1004,18.005,18.0931,47700.0
2011-08-18 10:25:00,24.63,24.7,24.61,24.66,54600.0,18.0931,18.1445,18.0784,18.1151,54600.0
2011-08-18 10:30:00,24.66,24.69,24.57,24.65,89600.0,18.1151,18.1372,18.049,18.1078,89600.0
2011-08-18 10:35:00,24.65,24.69,24.6,24.65,59300.0,18.1078,18.1372,18.0711,18.1078,59300.0
2011-08-18 10:40:00,24.64,24.65,24.57,24.62,69600.0,18.1004,18.1078,18.049,18.0858,69600.0
2011-08-18 10:45:00,24.61,24.67,24.54,24.67,36700.0,18.0784,18.1225,18.027,18.1225,36700.0
2011-08-18 10:50:00,24.67,24.72,24.67,24.7,47000.0,18.1225,18.1592,18.1225,18.1445,47000.0
2011-08-18 10:55:00,24.69,24.69,24.61,24.68,42100.0,18.1372,18.1372,18.0784,18.1298,42100.0
2011-08-18 11:00:00,24.69,24.72,24.61,24.63,48800.0,18.1372,18.1592,18.0784,18.0931,48800.0
2011-08-18 11:05:00,24.63,24.63,24.55,24.58,42300.0,18.0931,18.0931,18.0343,18.0564,42300.0
2011-08-18 11:10:00,24.57,24.65,24.56,24.61,70500.0,18.049,18.1078,18.0417,18.0784,70500.0
2011-08-18 11:15:00,24.61,24.61,24.55,24.59,77400.0,18.0784,18.0784,18.0343,18.0637,77400.0
2011-08-18 11:20:00,24.59,24.6,24.57,24.58,74600.0,18.0637,18.0711,18.049,18.0564,74600.0
2011-08-18 11:25:00,24.58,24.61,24.57,24.58,45800.0,18.0564,18.0784,18.049,18.0564,45800.0
2011-08-18 11:30:00,24.57,24.65,24.56,24.6,159000.0,18.049,18.1078,18.0417,18.0711,159000.0
2011-08-18 11:35:00,24.59,24.61,24.57,24.57,63900.0,18.0637,18.0784,18.049,18.049,63900.0
2011-08-18 11:40:00,24.57,24.57,24.45,24.54,256300.0,18.049,18.049,17.9609,18.027,256300.0
2011-08-18 11:45:00,24.54,24.67,24.54,24.66,105300.0,18.027,18.1225,18.027,18.1151,105300.0
2011-08-18 11:50:00,24.66,24.66,24.6,24.64,49600.0,18.1151,18.1151,18.0711,18.1004,49600.0
2011-08-18 11:55:00,24.63,24.64,24.55,24.6,131300.0,18.0931,18.1004,18.0343,18.0711,131300.0
2011-08-18 12:00:00,24.61,24.61,24.52,24.52,75600.0,18.0784,18.0784,18.0123,18.0123,75600.0
2011-08-18 12:05:00,24.52,24.55,24.49,24.53,69400.0,18.0123,18.0343,17.9903,18.0196,69400.0
2011-08-18 12:10:00,24.54,24.62,24.51,24.59,100100.0,18.027,18.0858,18.005,18.0637,100100.0
2011-08-18 12:15:00,24.59,24.66,24.59,24.65,48200.0,18.0637,18.1151,18.0637,18.1078,48200.0
2011-08-18 12:20:00,24.64,24.66,24.6,24.61,56100.0,18.1004,18.1151,18.0711,18.0784,56100.0
2011-08-18 12:25:00,24.62,24.63,24.61,24.61,43800.0,18.0858,18.0931,18.0784,18.0784,43800.0
2011-08-18 12:30:00,24.62,24.66,24.6,24.62,55000.0,18.0858,18.1151,18.0711,18.0858,55000.0
2011-08-18 12:35:00,24.62,24.65,24.6,24.64,109400.0,18.0858,18.1078,18.0711,18.1004,109400.0
2011-08-18 12:40:00,24.64,24.66,24.63,24.64,73100.0,18.1004,18.1151,18.0931,18.1004,73100.0
2011-08-18 12:45:00,24.63,24.64,24.59,24.6,97500.0,18.0931,18.1004,18.0637,18.0711,97500.0
2011-08-18 12:50:00,24.6,24.6,24.59,24.6,37400.0,18.0711,18.0711,18.0637,18.0711,37400.0
2011-08-18 12:55:00,24.6,24.6,24.57,24.59,29200.0,18.0711,18.0711,18.049,18.0637,29200.0
2011-08-18 13:00:00,24.58,24.6,24.58,24.59,32400.0,18.0564,18.0711,18.0564,18.0637,32400.0
2011-08-18 13:05:00,24.58,24.59,24.45,24.45,66700.0,18.0564,18.0637,17.9609,17.9609,66700.0
2011-08-18 13:10:00,24.46,24.47,24.38,24.39,92700.0,17.9682,17.9756,17.9095,17.9168,92700.0
2011-08-18 13:15:00,24.4,24.41,24.37,24.39,42800.0,17.9241,17.9315,17.9021,17.9168,42800.0
2011-08-18 13:20:00,24.4,24.4,24.37,24.39,49700.0,17.9241,17.9241,17.9021,17.9168,49700.0
2011-08-18 13:25:00,24.39,24.41,24.37,24.37,53700.0,17.9168,17.9315,17.9021,17.9021,53700.0
2011-08-18 13:30:00,24.38,24.4,24.29,24.29,91500.0,17.9095,17.9241,17.8433,17.8433,91500.0
2011-08-18 13:35:00,24.29,24.33,24.27,24.31,114800.0,17.8433,17.8727,17.8286,17.858,114800.0
2011-08-18 13:40:00,24.3,24.38,24.3,24.37,39800.0,17.8507,17.9095,17.8507,17.9021,39800.0
2011-08-18 13:45:00,24.36,24.44,24.35,24.44,51600.0,17.8948,17.9535,17.8874,17.9535,51600.0
2011-08-18 13:50:00,24.44,24.45,24.41,24.41,41700.0,17.9535,17.9609,17.9315,17.9315,41700.0
2011-08-18 13:55:00,24.41,24.41,24.34,24.37,54500.0,17.9315,17.9315,17.8801,17.9021,54500.0
2011-08-18 14:00:00,24.37,24.55,24.37,24.49,147200.0,17.9021,18.0343,17.9021,17.9903,147200.0
2011-08-18 14:05:00,24.49,24.53,24.48,24.5,78800.0,17.9903,18.0196,17.9829,17.9976,78800.0
2011-08-18 14:10:00,24.5,24.53,24.47,24.51,71300.0,17.9976,18.0196,17.9756,18.005,71300.0
2011-08-18 14:15:00,24.5,24.6,24.5,24.58,54600.0,17.9976,18.0711,17.9976,18.0564,54600.0
2011-08-18 14:20:00,24.59,24.61,24.56,24.6,102100.0,18.0637,18.0784,18.0417,18.0711,102100.0
2011-08-18 14:25:00,24.6,24.6,24.52,24.52,109500.0,18.0711,18.0711,18.0123,18.0123,109500.0
2011-08-18 14:30:00,24.52,24.53,24.48,24.49,85400.0,18.0123,18.0196,17.9829,17.9903,85400.0
2011-08-18 14:35:00,24.49,24.54,24.45,24.46,74300.0,17.9903,18.027,17.9609,17.9682,74300.0
2011-08-18 14:40:00,24.46,24.46,24.35,24.37,83900.0,17.9682,17.9682,17.8874,17.9021,83900.0
2011-08-18 14:45:00,24.37,24.39,24.32,24.34,69000.0,17.9021,17.9168,17.8654,17.8801,69000.0
2011-08-18 14:50:00,24.35,24.36,24.3,24.36,147700.0,17.8874,17.8948,17.8507,17.8948,147700.0
2011-08-18 14:55:00,24.36,24.39,24.3,24.31,113100.0,17.8948,17.9168,17.8507,17.858,113100.0
2011-08-18 15:00:00,24.31,24.33,24.23,24.23,215300.0,17.858,17.8727,17.7993,17.7993,215300.0
2011-08-18 15:05:00,24.23,24.31,24.22,24.3,101600.0,17.7993,17.858,17.7919,17.8507,101600.0
2011-08-18 15:10:00,24.3,24.36,24.28,24.32,64600.0,17.8507,17.8948,17.836,17.8654,64600.0
2011-08-18 15:15:00,24.32,24.32,24.27,24.29,58800.0,17.8654,17.8654,17.8286,17.8433,58800.0
2011-08-18 15:20:00,24.3,24.32,24.27,24.28,99000.0,17.8507,17.8654,17.8286,17.836,99000.0
2011-08-18 15:25:00,24.28,24.37,24.26,24.36,87600.0,17.836,17.9021,17.8213,17.8948,87600.0
2011-08-18 15:30:00,24.35,24.38,24.31,24.32,99600.0,17.8874,17.9095,17.858,17.8654,99600.0
2011-08-18 15:35:00,24.33,24.33,24.26,24.28,200700.0,17.8727,17.8727,17.8213,17.836,200700.0
2011-08-18 15:40:00,24.29,24.29,24.21,24.22,173900.0,17.8433,17.8433,17.7846,17.7919,173900.0
2011-08-18 15:45:00,24.21,24.22,24.12,24.18,327500.0,17.7846,17.7919,17.7185,17.7625,327500.0
2011-08-18 15:50:00,24.19,24.4,24.18,24.39,319400.0,17.7699,17.9241,17.7625,17.9168,319400.0
2011-08-18 15:55:00,24.4,24.45,24.31,24.32,718400.0,17.9241,17.9609,17.858,17.8654,718400.0
2011-08-19 09:30:00,24.09,24.24,24.0,24.18,461400.0,17.6964,17.8066,17.6303,17.7625,461400.0
2011-08-19 09:35:00,24.15,24.33,24.15,24.3,57600.0,17.7405,17.8727,17.7405,17.8507,57600.0
2011-08-19 09:40:00,24.3,24.45,24.3,24.4,50100.0,17.8507,17.9609,17.8507,17.9241,50100.0
2011-08-19 09:45:00,24.4,24.41,24.28,24.3,52500.0,17.9241,17.9315,17.836,17.8507,52500.0
2011-08-19 09:50:00,24.29,24.46,24.28,24.45,67000.0,17.8433,17.9682,17.836,17.9609,67000.0
2011-08-19 09:55:00,24.45,24.61,24.4,24.6,85200.0,17.9609,18.0784,17.9241,18.0711,85200.0
2011-08-19 10:00:00,24.59,24.69,24.56,24.67,125800.0,18.0637,18.1372,18.0417,18.1225,125800.0
2011-08-19 10:05:00,24.66,24.68,24.56,24.64,77400.0,18.1151,18.1298,18.0417,18.1004,77400.0
2011-08-19 10:10:00,24.64,24.69,24.61,24.62,55300.0,18.1004,18.1372,18.0784,18.0858,55300.0
2011-08-19 10:15:00,24.62,24.77,24.6,24.75,119000.0,18.0858,18.1959,18.0711,18.1813,119000.0
2011-08-19 10:20:00,24.75,24.81,24.66,24.78,128600.0,18.1813,18.2253,18.1151,18.2033,128600.0
2011-08-19 10:25:00,24.79,25.02,24.79,24.96,128800.0,18.2106,18.3796,18.2106,18.3355,128800.0
2011-08-19 10:30:00,24.96,24.97,24.87,24.9,221000.0,18.3355,18.3429,18.2694,18.2914,221000.0
2011-08-19 10:35:00,24.9,24.92,24.79,24.81,74000.0,18.2914,18.3061,18.2106,18.2253,74000.0
2011-08-19 10:40:00,24.81,24.89,24.78,24.83,97700.0,18.2253,18.2841,18.2033,18.24,97700.0
2011-08-19 10:45:00,24.83,24.83,24.72,24.8,103600.0,18.24,18.24,18.1592,18.218,103600.0
2011-08-19 10:50:00,24.81,24.84,24.77,24.82,56800.0,18.2253,18.2474,18.1959,18.2327,56800.0
2011-08-19 10:55:00,24.82,24.89,24.82,24.83,62100.0,18.2327,18.2841,18.2327,18.24,62100.0
2011-08-19 11:00:00,24.82,24.83,24.74,24.74,68900.0,18.2327,18.24,18.1739,18.1739,68900.0
2011-08-19 11:05:00,24.73,24.73,24.63,24.65,95200.0,18.1666,18.1666,18.0931,18.1078,95200.0
2011-08-19 11:10:00,24.65,24.67,24.6,24.61,45100.0,18.1078,18.1225,18.0711,18.0784,45100.0
2011-08-19 11:15:00,24.6,24.64,24.57,24.61,67000.0,18.0711,18.1004,18.049,18.0784,67000.0
2011-08-19 11:20:00,24.61,24.69,24.6,24.66,42900.0,18.0784,18.1372,18.0711,18.1151,42900.0
2011-08-19 11:25:00,24.66,24.66,24.61,24.64,31000.0,18.1151,18.1151,18.0784,18.1004,31000.0
2011-08-19 11:30:00,24.64,24.68,24.62,24.62,34600.0,18.1004,18.1298,18.0858,18.0858,34600.0
2011-08-19 11:35:00,24.63,24.63,24.57,24.61,49000.0,18.0931,18.0931,18.049,18.0784,49000.0
2011-08-19 11:40:00,24.61,24.69,24.61,24.68,87700.0,18.0784,18.1372,18.0784,18.1298,87700.0
2011-08-19 11:45:00,24.68,24.68,24.6,24.63,34900.0,18.1298,18.1298,18.0711,18.0931,34900.0
2011-08-19 11:50:00,24.64,24.68,24.62,24.67,25900.0,18.1004,18.1298,18.0858,18.1225,25900.0
2011-08-19 11:55:00,24.68,24.72,24.64,24.69,67200.0,18.1298,18.1592,18.1004,18.1372,67200.0
2011-08-19 12:00:00,24.69,24.7,24.63,24.65,35700.0,18.1372,18.1445,18.0931,18.1078,35700.0
2011-08-19 12:05:00,24.64,24.71,24.62,24.62,44300.0,18.1004,18.1519,18.0858,18.0858,44300.0
2011-08-19 12:10:00,24.63,24.66,24.61,24.65,24400.0,18.0931,18.1151,18.0784,18.1078,24400.0
2011-08-19 12:15:00,24.66,24.68,24.63,24.65,46200.0,18.1151,18.1298,18.0931,18.1078,46200.0
2011-08-19 12:20:00,24.65,24.66,24.61,24.62,28400.0,18.1078,18.1151,18.0784,18.0858,28400.0
2011-08-19 12:25:00,24.63,24.68,24.63,24.68,25500.0,18.0931,18.1298,18.0931,18.1298,25500.0
2011-08-19 12:30:00,24.69,24.73,24.69,24.71,35200.0,18.1372,18.1666,18.1372,18.1519,35200.0
2011-08-19 12:35:00,24.72,24.76,24.68,24.68,37400.0,18.1592,18.1886,18.1298,18.1298,37400.0
2011-08-19 12:40:00,24.67,24.71,24.67,24.7,32000.0,18.1225,18.1519,18.1225,18.1445,32000.0
2011-08-19 12:45:00,24.7,24.72,24.68,24.72,38400.0,18.1445,18.1592,18.1298,18.1592,38400.0
2011-08-19 12:50:00,24.71,24.71,24.62,24.67,48500.0,18.1519,18.1519,18.0858,18.1225,48500.0
2011-08-19 12:55:00,24.67,24.67,24.6,24.61,30000.0,18.1225,18.1225,18.0711,18.0784,30000.0
2011-08-19 13:00:00,24.6,24.61,24.57,24.57,47700.0,18.0711,18.0784,18.049,18.049,47700.0
2011-08-19 13:05:00,24.58,24.65,24.57,24.65,28700.0,18.0564,18.1078,18.049,18.1078,28700.0
2011-08-19 13:10:00,24.64,24.69,24.64,24.66,35000.0,18.1004,18.1372,18.1004,18.1151,35000.0
2011-08-19 13:15:00,24.66,24.68,24.62,24.66,42500.0,18.1151,18.1298,18.0858,18.1151,42500.0
2011-08-19 13:20:00,24.67,24.67,24.61,24.62,38700.0,18.1225,18.1225,18.0784,18.0858,38700.0
2011-08-19 13:25:00,24.61,24.67,24.61,24.66,26200.0,18.0784,18.1225,18.0784,18.1151,26200.0
2011-08-19 13:30:00,24.65,24.66,24.59,24.61,115900.0,18.1078,18.1151,18.0637,18.0784,115900.0
2011-08-19 13:35:00,24.62,24.65,24.58,24.58,56200.0,18.0858,18.1078,18.0564,18.0564,56200.0
2011-08-19 13:40:00,24.59,24.6,24.54,24.54,50800.0,18.0637,18.0711,18.027,18.027,50800.0
2011-08-19 13:45:00,24.54,24.63,24.54,24.63,55800.0,18.027,18.0931,18.027,18.0931,55800.0
2011-08-19 13:50:00,24.62,24.62,24.58,24.59,42000.0,18.0858,18.0858,18.0564,18.0637,42000.0
2011-08-19 13:55:00,24.59,24.64,24.58,24.61,29200.0,18.0637,18.1004,18.0564,18.0784,29200.0
2011-08-19 14:00:00,24.6,24.66,24.59,24.59,46000.0,18.0711,18.1151,18.0637,18.0637,46000.0
2011-08-19 14:05:00,24.58,24.61,24.52,24.58,108600.0,18.0564,18.0784,18.0123,18.0564,108600.0
2011-08-19 14:10:00,24.58,24.62,24.55,24.62,37800.0,18.0564,18.0858,18.0343,18.0858,37800.0
2011-08-19 14:15:00,24.62,24.62,24.52,24.53,47800.0,18.0858,18.0858,18.0123,18.0196,47800.0
2011-08-19 14:20:00,24.53,24.53,24.44,24.48,98000.0,18.0196,18.0196,17.9535,17.9829,98000.0
2011-08-19 14:25:00,24.48,24.55,24.47,24.53,59800.0,17.9829,18.0343,17.9756,18.0196,59800.0
2011-08-19 14:30:00,24.54,24.54,24.45,24.45,45900.0,18.027,18.027,17.9609,17.9609,45900.0
2011-08-19 14:35:00,24.45,24.56,24.45,24.56,81200.0,17.9609,18.0417,17.9609,18.0417,81200.0
2011-08-19 14:40:00,24.55,24.6,24.52,24.59,67700.0,18.0343,18.0711,18.0123,18.0637,67700.0
2011-08-19 14:45:00,24.59,24.59,24.49,24.5,67000.0,18.0637,18.0637,17.9903,17.9976,67000.0
2011-08-19 14:50:00,24.51,24.55,24.47,24.53,94600.0,18.005,18.0343,17.9756,18.0196,94600.0
2011-08-19 14:55:00,24.53,24.57,24.52,24.55,57400.0,18.0196,18.049,18.0123,18.0343,57400.0
2011-08-19 15:00:00,24.52,24.54,24.48,24.53,74800.0,18.0123,18.027,17.9829,18.0196,74800.0
2011-08-19 15:05:00,24.53,24.54,24.43,24.47,72000.0,18.0196,18.027,17.9462,17.9756,72000.0
2011-08-19 15:10:00,24.48,24.51,24.44,24.44,49300.0,17.9829,18.005,17.9535,17.9535,49300.0
2011-08-19 15:15:00,24.44,24.45,24.38,24.42,52400.0,17.9535,17.9609,17.9095,17.9388,52400.0
2011-08-19 15:20:00,24.43,24.54,24.42,24.48,67800.0,17.9462,18.027,17.9388,17.9829,67800.0
2011-08-19 15:25:00,24.47,24.58,24.47,24.55,106400.0,17.9756,18.0564,17.9756,18.0343,106400.0
2011-08-19 15:30:00,24.55,24.56,24.49,24.5,94200.0,18.0343,18.0417,17.9903,17.9976,94200.0
2011-08-19 15:35:00,24.5,24.57,24.47,24.55,71800.0,17.9976,18.049,17.9756,18.0343,71800.0
2011-08-19 15:40:00,24.55,24.57,24.48,24.54,133400.0,18.0343,18.049,17.9829,18.027,133400.0
2011-08-19 15:45:00,24.53,24.54,24.48,24.49,158400.0,18.0196,18.027,17.9829,17.9903,158400.0
2011-08-19 15:50:00,24.48,24.52,24.41,24.42,188600.0,17.9829,18.0123,17.9315,17.9388,188600.0
2011-08-19 15:55:00,24.42,24.43,24.32,24.38,406200.0,17.9388,17.9462,17.8654,17.9095,406200.0
2011-08-22 09:30:00,24.95,25.02,24.77,24.78,70700.0,18.3282,18.3796,18.1959,18.2033,70700.0
2011-08-22 09:35:00,24.79,24.79,24.61,24.63,54700.0,18.2106,18.2106,18.0784,18.0931,54700.0
2011-08-22 09:40:00,24.63,24.72,24.63,24.68,24300.0,18.0931,18.1592,18.0931,18.1298,24300.0
2011-08-22 09:45:00,24.68,24.74,24.64,24.74,42900.0,18.1298,18.1739,18.1004,18.1739,42900.0
2011-08-22 09:50:00,24.75,24.76,24.63,24.63,29600.0,18.1813,18.1886,18.0931,18.0931,29600.0
2011-08-22 09:55:00,24.63,24.67,24.62,24.62,59400.0,18.0931,18.1225,18.0858,18.0858,59400.0
2011-08-22 10:00:00,24.63,24.68,24.61,24.62,60400.0,18.0931,18.1298,18.0784,18.0858,60400.0
2011-08-22 10:05:00,24.63,24.63,24.57,24.58,113500.0,18.0931,18.0931,18.049,18.0564,113500.0
2011-08-22 10:10:00,24.59,24.61,24.55,24.61,55400.0,18.0637,18.0784,18.0343,18.0784,55400.0
2011-08-22 10:15:00,24.61,24.67,24.56,24.66,60900.0,18.0784,18.1225,18.0417,18.1151,60900.0
2011-08-22 10:20:00,24.67,24.68,24.6,24.62,69100.0,18.1225,18.1298,18.0711,18.0858,69100.0
2011-08-22 10:25:00,24.62,24.63,24.56,24.59,53200.0,18.0858,18.0931,18.0417,18.0637,53200.0
2011-08-22 10:30:00,24.59,24.65,24.59,24.64,48800.0,18.0637,18.1078,18.0637,18.1004,48800.0
2011-08-22 10:35:00,24.63,24.63,24.57,24.6,42000.0,18.0931,18.0931,18.049,18.0711,42000.0
2011-08-22 10:40:00,24.6,24.63,24.57,24.61,34600.0,18.0711,18.0931,18.049,18.0784,34600.0
2011-08-22 10:45:00,24.61,24.66,24.61,24.65,37700.0,18.0784,18.1151,18.0784,18.1078,37700.0
2011-08-22 10:50:00,24.65,24.68,24.54,24.55,62400.0,18.1078,18.1298,18.027,18.0343,62400.0
2011-08-22 10:55:00,24.55,24.6,24.52,24.55,50200.0,18.0343,18.0711,18.0123,18.0343,50200.0
2011-08-22 11:00:00,24.54,24.62,24.53,24.59,85000.0,18.027,18.0858,18.0196,18.0637,85000.0
2011-08-22 11:05:00,24.59,24.61,24.55,24.61,44100.0,18.0637,18.0784,18.0343,18.0784,44100.0
2011-08-22 11:10:00,24.61,24.61,24.54,24.57,50400.0,18.0784,18.0784,18.027,18.049,50400.0
2011-08-22 11:15:00,24.57,24.6,24.52,24.55,50400.0,18.049,18.0711,18.0123,18.0343,50400.0
2011-08-22 11:20:00,24.53,24.57,24.52,24.54,45300.0,18.0196,18.049,18.0123,18.027,45300.0
2011-08-22 11:25:00,24.55,24.6,24.54,24.6,54200.0,18.0343,18.0711,18.027,18.0711,54200.0
2011-08-22 11:30:00,24.59,24.61,24.55,24.56,47100.0,18.0637,18.0784,18.0343,18.0417,47100.0
2011-08-22 11:35:00,24.55,24.55,24.46,24.47,27000.0,18.0343,18.0343,17.9682,17.9756,27000.0
2011-08-22 11:40:00,24.47,24.48,24.4,24.4,55100.0,17.9756,17.9829,17.9241,17.9241,55100.0
2011-08-22 11:45:00,24.4,24.45,24.4,24.44,37500.0,17.9241,17.9609,17.9241,17.9535,37500.0
2011-08-22 11:50:00,24.44,24.44,24.36,24.37,62100.0,17.9535,17.9535,17.8948,17.9021,62100.0
2011-08-22 11:55:00,24.37,24.4,24.32,24.39,60800.0,17.9021,17.9241,17.8654,17.9168,60800.0
2011-08-22 12:00:00,24.4,24.42,24.38,24.41,41500.0,17.9241,17.9388,17.9095,17.9315,41500.0
2011-08-22 12:05:00,24.4,24.47,24.4,24.46,24200.0,17.9241,17.9756,17.9241,17.9682,24200.0
2011-08-22 12:10:00,24.47,24.48,24.45,24.47,20800.0,17.9756,17.9829,17.9609,17.9756,20800.0
2011-08-22 12:15:00,24.46,24.46,24.41,24.46,40900.0,17.9682,17.9682,17.9315,17.9682,40900.0
2011-08-22 12:20:00,24.46,24.49,24.42,24.43,28900.0,17.9682,17.9903,17.9388,17.9462,28900.0
2011-08-22 12:25:00,24.43,24.48,24.41,24.42,42900.0,17.9462,17.9829,17.9315,17.9388,42900.0
2011-08-22 12:30:00,24.42,24.46,24.38,24.39,50200.0,17.9388,17.9682,17.9095,17.9168,50200.0
2011-08-22 12:35:00,24.39,24.44,24.37,24.44,41900.0,17.9168,17.9535,17.9021,17.9535,41900.0
2011-08-22 12:40:00,24.44,24.46,24.4,24.45,39500.0,17.9535,17.9682,17.9241,17.9609,39500.0
2011-08-22 12:45:00,24.45,24.52,24.44,24.51,37500.0,17.9609,18.0123,17.9535,18.005,37500.0
2011-08-22 12:50:00,24.51,24.58,24.47,24.58,34400.0,18.005,18.0564,17.9756,18.0564,34400.0
2011-08-22 12:55:00,24.58,24.66,24.58,24.65,54700.0,18.0564,18.1151,18.0564,18.1078,54700.0
2011-08-22 13:00:00,24.64,24.67,24.59,24.67,48400.0,18.1004,18.1225,18.0637,18.1225,48400.0
2011-08-22 13:05:00,24.67,24.71,24.65,24.67,42500.0,18.1225,18.1519,18.1078,18.1225,42500.0
2011-08-22 13:10:00,24.68,24.68,24.59,24.6,52200.0,18.1298,18.1298,18.0637,18.0711,52200.0
2011-08-22 13:15:00,24.6,24.65,24.58,24.63,78000.0,18.0711,18.1078,18.0564,18.0931,78000.0
2011-08-22 13:20:00,24.62,24.69,24.61,24.65,36100.0,18.0858,18.1372,18.0784,18.1078,36100.0
2011-08-22 13:25:00,24.65,24.66,24.59,24.6,61600.0,18.1078,18.1151,18.0637,18.0711,61600.0
2011-08-22 13:30:00,24.59,24.63,24.55,24.56,98400.0,18.0637,18.0931,18.0343,18.0417,98400.0
2011-08-22 13:35:00,24.56,24.59,24.53,24.59,76300.0,18.0417,18.0637,18.0196,18.0637,76300.0
2011-08-22 13:40:00,24.6,24.61,24.57,24.57,43400.0,18.0711,18.0784,18.049,18.049,43400.0
2011-08-22 13:45:00,24.57,24.57,24.53,24.56,45900.0,18.049,18.049,18.0196,18.0417,45900.0
2011-08-22 13:50:00,24.56,24.58,24.53,24.54,43900.0,18.0417,18.0564,18.0196,18.027,43900.0
2011-08-22 13:55:00,24.54,24.61,24.54,24.61,44600.0,18.027,18.0784,18.027,18.0784,44600.0
2011-08-22 14:00:00,24.6,24.62,24.56,24.57,56000.0,18.0711,18.0858,18.0417,18.049,56000.0
2011-08-22 14:05:00,24.57,24.64,24.57,24.59,54700.0,18.049,18.1004,18.049,18.0637,54700.0
2011-08-22 14:10:00,24.6,24.61,24.57,24.58,35900.0,18.0711,18.0784,18.049,18.0564,35900.0
2011-08-22 14:15:00,24.59,24.65,24.55,24.57,96700.0,18.0637,18.1078,18.0343,18.049,96700.0
2011-08-22 14:20:00,24.58,24.62,24.56,24.58,51300.0,18.0564,18.0858,18.0417,18.0564,51300.0
2011-08-22 14:25:00,24.58,24.59,24.55,24.57,44100.0,18.0564,18.0637,18.0343,18.049,44100.0
2011-08-22 14:30:00,24.57,24.58,24.53,24.55,49700.0,18.049,18.0564,18.0196,18.0343,49700.0
2011-08-22 14:35:00,24.55,24.59,24.54,24.55,48300.0,18.0343,18.0637,18.027,18.0343,48300.0
2011-08-22 14:40:00,24.55,24.57,24.54,24.55,54700.0,18.0343,18.049,18.027,18.0343,54700.0
2011-08-22 14:45:00,24.55,24.59,24.54,24.55,42900.0,18.0343,18.0637,18.027,18.0343,42900.0
2011-08-22 14:50:00,24.55,24.56,24.51,24.53,44900.0,18.0343,18.0417,18.005,18.0196,44900.0
2011-08-22 14:55:00,24.52,24.54,24.49,24.49,46900.0,18.0123,18.027,17.9903,17.9903,46900.0
2011-08-22 15:00:00,24.48,24.5,24.46,24.49,63200.0,17.9829,17.9976,17.9682,17.9903,63200.0
2011-08-22 15:05:00,24.48,24.54,24.48,24.49,45900.0,17.9829,18.027,17.9829,17.9903,45900.0
2011-08-22 15:10:00,24.49,24.55,24.46,24.53,50900.0,17.9903,18.0343,17.9682,18.0196,50900.0
2011-08-22 15:15:00,24.52,24.56,24.52,24.52,45000.0,18.0123,18.0417,18.0123,18.0123,45000.0
2011-08-22 15:20:00,24.53,24.55,24.49,24.54,90300.0,18.0196,18.0343,17.9903,18.027,90300.0
2011-08-22 15:25:00,24.54,24.57,24.48,24.49,88700.0,18.027,18.049,17.9829,17.9903,88700.0
2011-08-22 15:30:00,24.48,24.52,24.47,24.49,106300.0,17.9829,18.0123,17.9756,17.9903,106300.0
2011-08-22 15:35:00,24.49,24.56,24.49,24.54,120100.0,17.9903,18.0417,17.9903,18.027,120100.0
2011-08-22 15:40:00,24.54,24.6,24.53,24.6,105500.0,18.027,18.0711,18.0196,18.0711,105500.0
2011-08-22 15:45:00,24.61,24.62,24.49,24.49,173200.0,18.0784,18.0858,17.9903,17.9903,173200.0
2011-08-22 15:50:00,24.49,24.51,24.4,24.42,305800.0,17.9903,18.005,17.9241,17.9388,305800.0
2011-08-22 15:55:00,24.42,24.46,24.39,24.45,447800.0,17.9388,17.9682,17.9168,17.9609,447800.0
2011-08-23 09:30:00,24.49,24.6,24.42,24.58,60000.0,17.9903,18.0711,17.9388,18.0564,60000.0
2011-08-23 09:35:00,24.59,24.6,24.42,24.44,57500.0,18.0637,18.0711,17.9388,17.9535,57500.0
2011-08-23 09:40:00,24.44,24.73,24.43,24.61,100400.0,17.9535,18.1666,17.9462,18.0784,100400.0
2011-08-23 09:45:00,24.59,24.66,24.55,24.59,54600.0,18.0637,18.1151,18.0343,18.0637,54600.0
2011-08-23 09:50:00,24.6,24.6,24.5,24.51,53300.0,18.0711,18.0711,17.9976,18.005,53300.0
2011-08-23 09:55:00,24.51,24.56,24.44,24.44,84200.0,18.005,18.0417,17.9535,17.9535,84200.0
2011-08-23 10:00:00,24.43,24.58,24.41,24.51,195800.0,17.9462,18.0564,17.9315,18.005,195800.0
2011-08-23 10:05:00,24.51,24.62,24.5,24.57,143700.0,18.005,18.0858,17.9976,18.049,143700.0
2011-08-23 10:10:00,24.58,24.66,24.55,24.55,122900.0,18.0564,18.1151,18.0343,18.0343,122900.0
2011-08-23 10:15:00,24.56,24.59,24.51,24.55,120200.0,18.0417,18.0637,18.005,18.0343,120200.0
2011-08-23 10:20:00,24.54,24.57,24.49,24.55,209000.0,18.027,18.049,17.9903,18.0343,209000.0
2011-08-23 10:25:00,24.57,24.67,24.54,24.65,126500.0,18.049,18.1225,18.027,18.1078,126500.0
2011-08-23 10:30:00,24.64,24.67,24.6,24.63,59900.0,18.1004,18.1225,18.0711,18.0931,59900.0
2011-08-23 10:35:00,24.63,24.67,24.61,24.67,47900.0,18.0931,18.1225,18.0784,18.1225,47900.0
2011-08-23 10:40:00,24.68,24.7,24.63,24.65,45800.0,18.1298,18.1445,18.0931,18.1078,45800.0
2011-08-23 10:45:00,24.66,24.68,24.62,24.64,209200.0,18.1151,18.1298,18.0858,18.1004,209200.0
2011-08-23 10:50:00,24.64,24.64,24.54,24.61,122100.0,18.1004,18.1004,18.027,18.0784,122100.0
2011-08-23 10:55:00,24.61,24.63,24.53,24.53,64400.0,18.0784,18.0931,18.0196,18.0196,64400.0
2011-08-23 11:00:00,24.53,24.6,24.51,24.58,96200.0,18.0196,18.0711,18.005,18.0564,96200.0
2011-08-23 11:05:00,24.58,24.59,24.55,24.55,71700.0,18.0564,18.0637,18.0343,18.0343,71700.0
2011-08-23 11:10:00,24.55,24.59,24.52,24.59,55400.0,18.0343,18.0637,18.0123,18.0637,55400.0
2011-08-23 11:15:00,24.6,24.62,24.58,24.6,76200.0,18.0711,18.0858,18.0564,18.0711,76200.0
2011-08-23 11:20:00,24.59,24.61,24.53,24.55,56000.0,18.0637,18.0784,18.0196,18.0343,56000.0
2011-08-23 11:25:00,24.55,24.62,24.55,24.61,46800.0,18.0343,18.0858,18.0343,18.0784,46800.0
2011-08-23 11:30:00,24.61,24.64,24.59,24.6,80300.0,18.0784,18.1004,18.0637,18.0711,80300.0
2011-08-23 11:35:00,24.59,24.67,24.59,24.67,55200.0,18.0637,18.1225,18.0637,18.1225,55200.0
2011-08-23 11:40:00,24.66,24.67,24.64,24.66,39300.0,18.1151,18.1225,18.1004,18.1151,39300.0
2011-08-23 11:45:00,24.66,24.74,24.66,24.68,74800.0,18.1151,18.1739,18.1151,18.1298,74800.0
2011-08-23 11:50:00,24.68,24.72,24.66,24.72,84200.0,18.1298,18.1592,18.1151,18.1592,84200.0
2011-08-23 11:55:00,24.71,24.74,24.69,24.7,114100.0,18.1519,18.1739,18.1372,18.1445,114100.0
2011-08-23 12:00:00,24.7,24.7,24.65,24.67,70700.0,18.1445,18.1445,18.1078,18.1225,70700.0
2011-08-23 12:05:00,24.66,24.7,24.64,24.7,70200.0,18.1151,18.1445,18.1004,18.1445,70200.0
2011-08-23 12:10:00,24.7,24.73,24.7,24.72,105700.0,18.1445,18.1666,18.1445,18.1592,105700.0
2011-08-23 12:15:00,24.72,24.73,24.7,24.71,24800.0,18.1592,18.1666,18.1445,18.1519,24800.0
2011-08-23 12:20:00,24.72,24.75,24.72,24.75,32800.0,18.1592,18.1813,18.1592,18.1813,32800.0
2011-08-23 12:25:00,24.75,24.82,24.74,24.82,59100.0,18.1813,18.2327,18.1739,18.2327,59100.0
2011-08-23 12:30:00,24.81,24.88,24.81,24.86,53700.0,18.2253,18.2768,18.2253,18.2621,53700.0
2011-08-23 12:35:00,24.86,24.88,24.84,24.86,27600.0,18.2621,18.2768,18.2474,18.2621,27600.0
2011-08-23 12:40:00,24.86,24.92,24.85,24.91,82600.0,18.2621,18.3061,18.2547,18.2988,82600.0
2011-08-23 12:45:00,24.9,24.92,24.86,24.86,40800.0,18.2914,18.3061,18.2621,18.2621,40800.0
2011-08-23 12:50:00,24.87,24.98,24.87,24.95,33700.0,18.2694,18.3502,18.2694,18.3282,33700.0
2011-08-23 12:55:00,24.96,24.97,24.91,24.91,29000.0,18.3355,18.3429,18.2988,18.2988,29000.0
2011-08-23 13:00:00,24.92,24.95,24.91,24.93,41400.0,18.3061,18.3282,18.2988,18.3135,41400.0
2011-08-23 13:05:00,24.94,24.96,24.9,24.91,39200.0,18.3208,18.3355,18.2914,18.2988,39200.0
2011-08-23 13:10:00,24.9,24.91,24.87,24.89,56500.0,18.2914,18.2988,18.2694,18.2841,56500.0
2011-08-23 13:15:00,24.88,24.89,24.83,24.83,44300.0,18.2768,18.2841,18.24,18.24,44300.0
2011-08-23 13:20:00,24.83,24.86,24.81,24.81,43000.0,18.24,18.2621,18.2253,18.2253,43000.0
2011-08-23 13:25:00,24.81,24.85,24.8,24.81,40000.0,18.2253,18.2547,18.218,18.2253,40000.0
2011-08-23 13:30:00,24.81,24.83,24.8,24.8,32000.0,18.2253,18.24,18.218,18.218,32000.0
2011-08-23 13:35:00,24.8,24.82,24.79,24.81,37100.0,18.218,18.2327,18.2106,18.2253,37100.0
2011-08-23 13:40:00,24.81,24.83,24.79,24.8,33500.0,18.2253,18.24,18.2106,18.218,33500.0
2011-08-23 13:45:00,24.81,24.84,24.81,24.83,36700.0,18.2253,18.2474,18.2253,18.24,36700.0
2011-08-23 13:50:00,24.82,24.83,24.63,24.73,196300.0,18.2327,18.24,18.0931,18.1666,196300.0
2011-08-23 13:55:00,24.73,24.76,24.67,24.72,121200.0,18.1666,18.1886,18.1225,18.1592,121200.0
2011-08-23 14:00:00,24.72,24.73,24.58,24.66,118000.0,18.1592,18.1666,18.0564,18.1151,118000.0
2011-08-23 14:05:00,24.66,24.69,24.64,24.68,39400.0,18.1151,18.1372,18.1004,18.1298,39400.0
2011-08-23 14:10:00,24.68,24.7,24.54,24.56,63300.0,18.1298,18.1445,18.027,18.0417,63300.0
2011-08-23 14:15:00,24.57,24.64,24.56,24.64,57800.0,18.049,18.1004,18.0417,18.1004,57800.0
2011-08-23 14:20:00,24.64,24.64,24.57,24.6,65100.0,18.1004,18.1004,18.049,18.0711,65100.0
2011-08-23 14:25:00,24.6,24.71,24.6,24.71,70800.0,18.0711,18.1519,18.0711,18.1519,70800.0
2011-08-23 14:30:00,24.7,24.74,24.67,24.73,124300.0,18.1445,18.1739,18.1225,18.1666,124300.0
2011-08-23 14:35:00,24.73,24.74,24.66,24.7,84000.0,18.1666,18.1739,18.1151,18.1445,84000.0
2011-08-23 14:40:00,24.7,24.7,24.64,24.67,32000.0,18.1445,18.1445,18.1004,18.1225,32000.0
2011-08-23 14:45:00,24.67,24.75,24.66,24.75,29100.0,18.1225,18.1813,18.1151,18.1813,29100.0
2011-08-23 14:50:00,24.75,24.78,24.73,24.75,35400.0,18.1813,18.2033,18.1666,18.1813,35400.0
2011-08-23 14:55:00,24.75,24.76,24.72,24.76,33300.0,18.1813,18.1886,18.1592,18.1886,33300.0
2011-08-23 15:00:00,24.76,24.92,24.76,24.89,80900.0,18.1886,18.3061,18.1886,18.2841,80900.0
2011-08-23 15:05:00,24.89,24.97,24.87,24.97,76400.0,18.2841,18.3429,18.2694,18.3429,76400.0
2011-08-23 15:10:00,24.97,25.0,24.92,24.93,71600.0,18.3429,18.3649,18.3061,18.3135,71600.0
2011-08-23 15:15:00,24.93,24.93,24.87,24.87,66600.0,18.3135,18.3135,18.2694,18.2694,66600.0
2011-08-23 15:20:00,24.89,24.89,24.84,24.86,70600.0,18.2841,18.2841,18.2474,18.2621,70600.0
2011-08-23 15:25:00,24.85,24.88,24.79,24.8,64200.0,18.2547,18.2768,18.2106,18.218,64200.0
2011-08-23 15:30:00,24.81,24.81,24.74,24.77,62800.0,18.2253,18.2253,18.1739,18.1959,62800.0
2011-08-23 15:35:00,24.76,24.8,24.76,24.8,87700.0,18.1886,18.218,18.1886,18.218,87700.0
2011-08-23 15:40:00,24.79,24.83,24.75,24.77,116400.0,18.2106,18.24,18.1813,18.1959,116400.0
2011-08-23 15:45:00,24.78,24.82,24.77,24.81,146000.0,18.2033,18.2327,18.1959,18.2253,146000.0
2011-08-23 15:50:00,24.81,24.82,24.78,24.82,202100.0,18.2253,18.2327,18.2033,18.2327,202100.0
2011-08-23 15:55:00,24.82,24.95,24.82,24.95,347300.0,18.2327,18.3282,18.2327,18.3282,347300.0
2011-08-24 09:30:00,24.85,25.2,24.76,25.18,92600.0,18.2547,18.5118,18.1886,18.4971,92600.0
2011-08-24 09:35:00,25.17,25.19,24.95,24.99,72100.0,18.4898,18.5045,18.3282,18.3576,72100.0
2011-08-24 09:40:00,24.99,24.99,24.92,24.95,73000.0,18.3576,18.3576,18.3061,18.3282,73000.0
2011-08-24 09:45:00,24.96,25.21,24.91,25.15,119500.0,18.3355,18.5192,18.2988,18.4751,119500.0
2011-08-24 09:50:00,25.14,25.19,25.06,25.19,35700.0,18.4677,18.5045,18.409,18.5045,35700.0
2011-08-24 09:55:00,25.2,25.21,25.08,25.1,138400.0,18.5118,18.5192,18.4237,18.4384,138400.0
2011-08-24 10:00:00,25.1,25.29,25.08,25.28,109100.0,18.4384,18.5779,18.4237,18.5706,109100.0
2011-08-24 10:05:00,25.28,25.31,25.18,25.18,138100.0,18.5706,18.5926,18.4971,18.4971,138100.0
2011-08-24 10:10:00,25.18,25.22,25.12,25.14,114100.0,18.4971,18.5265,18.4531,18.4677,114100.0
2011-08-24 10:15:00,25.14,25.15,25.08,25.12,72600.0,18.4677,18.4751,18.4237,18.4531,72600.0
2011-08-24 10:20:00,25.13,25.13,24.95,24.99,81800.0,18.4604,18.4604,18.3282,18.3576,81800.0
2011-08-24 10:25:00,24.99,25.01,24.89,24.9,123500.0,18.3576,18.3722,18.2841,18.2914,123500.0
2011-08-24 10:30:00,24.91,24.97,24.86,24.9,80700.0,18.2988,18.3429,18.2621,18.2914,80700.0
2011-08-24 10:35:00,24.91,25.0,24.91,24.97,61200.0,18.2988,18.3649,18.2988,18.3429,61200.0
2011-08-24 10:40:00,24.97,25.0,24.95,24.96,67800.0,18.3429,18.3649,18.3282,18.3355,67800.0
2011-08-24 10:45:00,24.97,24.97,24.85,24.86,54500.0,18.3429,18.3429,18.2547,18.2621,54500.0
2011-08-24 10:50:00,24.87,24.92,24.83,24.87,41800.0,18.2694,18.3061,18.24,18.2694,41800.0
2011-08-24 10:55:00,24.86,24.89,24.81,24.82,43100.0,18.2621,18.2841,18.2253,18.2327,43100.0
2011-08-24 11:00:00,24.82,24.86,24.8,24.86,49500.0,18.2327,18.2621,18.218,18.2621,49500.0
2011-08-24 11:05:00,24.86,24.92,24.85,24.89,37500.0,18.2621,18.3061,18.2547,18.2841,37500.0
2011-08-24 11:10:00,24.89,24.94,24.87,24.94,33300.0,18.2841,18.3208,18.2694,18.3208,33300.0
2011-08-24 11:15:00,24.94,24.94,24.87,24.9,30000.0,18.3208,18.3208,18.2694,18.2914,30000.0
2011-08-24 11:20:00,24.9,24.96,24.88,24.94,56400.0,18.2914,18.3355,18.2768,18.3208,56400.0
2011-08-24 11:25:00,24.94,24.95,24.9,24.9,36300.0,18.3208,18.3282,18.2914,18.2914,36300.0
2011-08-24 11:30:00,24.9,24.93,24.87,24.87,42200.0,18.2914,18.3135,18.2694,18.2694,42200.0
2011-08-24 11:35:00,24.88,24.95,24.88,24.93,34400.0,18.2768,18.3282,18.2768,18.3135,34400.0
2011-08-24 11:40:00,24.93,24.93,24.87,24.88,31500.0,18.3135,18.3135,18.2694,18.2768,31500.0
2011-08-24 11:45:00,24.88,24.88,24.8,24.83,46400.0,18.2768,18.2768,18.218,18.24,46400.0
2011-08-24 11:50:00,24.84,24.87,24.79,24.81,36800.0,18.2474,18.2694,18.2106,18.2253,36800.0
2011-08-24 11:55:00,24.81,24.83,24.72,24.72,43500.0,18.2253,18.24,18.1592,18.1592,43500.0
2011-08-24 12:00:00,24.72,24.72,24.65,24.67,37200.0,18.1592,18.1592,18.1078,18.1225,37200.0
2011-08-24 12:05:00,24.66,24.7,24.65,24.69,38300.0,18.1151,18.1445,18.1078,18.1372,38300.0
2011-08-24 12:10:00,24.69,24.72,24.66,24.72,48800.0,18.1372,18.1592,18.1151,18.1592,48800.0
2011-08-24 12:15:00,24.72,24.75,24.71,24.72,35000.0,18.1592,18.1813,18.1519,18.1592,35000.0
2011-08-24 12:20:00,24.71,24.77,24.71,24.77,13200.0,18.1519,18.1959,18.1519,18.1959,13200.0
2011-08-24 12:25:00,24.76,24.77,24.73,24.73,30100.0,18.1886,18.1959,18.1666,18.1666,30100.0
2011-08-24 12:30:00,24.74,24.74,24.7,24.73,43600.0,18.1739,18.1739,18.1445,18.1666,43600.0
2011-08-24 12:35:00,24.73,24.76,24.71,24.71,34300.0,18.1666,18.1886,18.1519,18.1519,34300.0
2011-08-24 12:40:00,24.71,24.75,24.71,24.74,16700.0,18.1519,18.1813,18.1519,18.1739,16700.0
2011-08-24 12:45:00,24.74,24.74,24.69,24.71,21900.0,18.1739,18.1739,18.1372,18.1519,21900.0
2011-08-24 12:50:00,24.71,24.76,24.71,24.76,31600.0,18.1519,18.1886,18.1519,18.1886,31600.0
2011-08-24 12:55:00,24.75,24.82,24.75,24.8,29100.0,18.1813,18.2327,18.1813,18.218,29100.0
2011-08-24 13:00:00,24.79,24.86,24.78,24.83,35000.0,18.2106,18.2621,18.2033,18.24,35000.0
2011-08-24 13:05:00,24.83,24.85,24.81,24.81,14300.0,18.24,18.2547,18.2253,18.2253,14300.0
2011-08-24 13:10:00,24.8,24.88,24.79,24.86,36600.0,18.218,18.2768,18.2106,18.2621,36600.0
2011-08-24 13:15:00,24.87,24.92,24.86,24.9,28500.0,18.2694,18.3061,18.2621,18.2914,28500.0
2011-08-24 13:20:00,24.9,24.98,24.89,24.95,55400.0,18.2914,18.3502,18.2841,18.3282,55400.0
2011-08-24 13:25:00,24.94,24.98,24.91,24.95,27300.0,18.3208,18.3502,18.2988,18.3282,27300.0
2011-08-24 13:30:00,24.96,24.97,24.91,24.93,34100.0,18.3355,18.3429,18.2988,18.3135,34100.0
2011-08-24 13:35:00,24.93,24.97,24.92,24.92,21400.0,18.3135,18.3429,18.3061,18.3061,21400.0
2011-08-24 13:40:00,24.92,24.92,24.88,24.89,19700.0,18.3061,18.3061,18.2768,18.2841,19700.0
2011-08-24 13:45:00,24.9,24.91,24.85,24.9,34500.0,18.2914,18.2988,18.2547,18.2914,34500.0
2011-08-24 13:50:00,24.91,24.91,24.86,24.88,28800.0,18.2988,18.2988,18.2621,18.2768,28800.0
2011-08-24 13:55:00,24.89,24.96,24.88,24.96,45800.0,18.2841,18.3355,18.2768,18.3355,45800.0
2011-08-24 14:00:00,24.96,24.96,24.9,24.92,42100.0,18.3355,18.3355,18.2914,18.3061,42100.0
2011-08-24 14:05:00,24.92,24.97,24.91,24.93,44600.0,18.3061,18.3429,18.2988,18.3135,44600.0
2011-08-24 14:10:00,24.93,24.97,24.93,24.96,50700.0,18.3135,18.3429,18.3135,18.3355,50700.0
2011-08-24 14:15:00,24.96,24.96,24.88,24.89,29600.0,18.3355,18.3355,18.2768,18.2841,29600.0
2011-08-24 14:20:00,24.89,24.89,24.83,24.87,47100.0,18.2841,18.2841,18.24,18.2694,47100.0
2011-08-24 14:25:00,24.87,24.92,24.85,24.88,40800.0,18.2694,18.3061,18.2547,18.2768,40800.0
2011-08-24 14:30:00,24.87,24.9,24.86,24.9,44300.0,18.2694,18.2914,18.2621,18.2914,44300.0
2011-08-24 14:35:00,24.9,24.94,24.89,24.93,28500.0,18.2914,18.3208,18.2841,18.3135,28500.0
2011-08-24 14:40:00,24.93,24.96,24.92,24.95,32500.0,18.3135,18.3355,18.3061,18.3282,32500.0
2011-08-24 14:45:00,24.95,24.96,24.92,24.92,34500.0,18.3282,18.3355,18.3061,18.3061,34500.0
2011-08-24 14:50:00,24.92,24.95,24.91,24.95,42100.0,18.3061,18.3282,18.2988,18.3282,42100.0
2011-08-24 14:55:00,24.96,25.0,24.93,24.99,79500.0,18.3355,18.3649,18.3135,18.3576,79500.0
2011-08-24 15:00:00,24.99,25.0,24.94,24.96,73000.0,18.3576,18.3649,18.3208,18.3355,73000.0
2011-08-24 15:05:00,24.96,24.98,24.94,24.94,63500.0,18.3355,18.3502,18.3208,18.3208,63500.0
2011-08-24 15:10:00,24.95,25.01,24.94,25.01,147100.0,18.3282,18.3722,18.3208,18.3722,147100.0
2011-08-24 15:15:00,25.01,25.09,25.01,25.08,50500.0,18.3722,18.431,18.3722,18.4237,50500.0
2011-08-24 15:20:00,25.08,25.11,25.06,25.1,30000.0,18.4237,18.4457,18.409,18.4384,30000.0
2011-08-24 15:25:00,25.09,25.14,25.08,25.09,42000.0,18.431,18.4677,18.4237,18.431,42000.0
2011-08-24 15:30:00,25.1,25.15,25.09,25.14,101900.0,18.4384,18.4751,18.431,18.4677,101900.0
2011-08-24 15:35:00,25.14,25.16,25.11,25.12,157400.0,18.4677,18.4824,18.4457,18.4531,157400.0
2011-08-24 15:40:00,25.12,25.23,25.12,25.2,110500.0,18.4531,18.5339,18.4531,18.5118,110500.0
2011-08-24 15:45:00,25.2,25.21,25.15,25.19,129000.0,18.5118,18.5192,18.4751,18.5045,129000.0
2011-08-24 15:50:00,25.19,25.22,25.16,25.21,179500.0,18.5045,18.5265,18.4824,18.5192,179500.0
2011-08-24 15:55:00,25.2,25.21,25.16,25.2,220100.0,18.5118,18.5192,18.4824,18.5118,220100.0
2011-08-25 09:30:00,25.33,25.67,25.33,25.52,192600.0,18.6073,18.8571,18.6073,18.7469,192600.0
2011-08-25 09:35:00,25.52,25.54,25.18,25.19,154100.0,18.7469,18.7616,18.4971,18.5045,154100.0
2011-08-25 09:40:00,25.19,25.2,24.99,25.08,150500.0,18.5045,18.5118,18.3576,18.4237,150500.0
2011-08-25 09:45:00,25.08,25.2,25.05,25.1,86800.0,18.4237,18.5118,18.4016,18.4384,86800.0
2011-08-25 09:50:00,25.1,25.11,24.91,24.99,88800.0,18.4384,18.4457,18.2988,18.3576,88800.0
2011-08-25 09:55:00,25.0,25.05,24.96,25.02,74300.0,18.3649,18.4016,18.3355,18.3796,74300.0
2011-08-25 10:00:00,25.02,25.02,24.85,24.9,108400.0,18.3796,18.3796,18.2547,18.2914,108400.0
2011-08-25 10:05:00,24.9,24.91,24.79,24.9,84900.0,18.2914,18.2988,18.2106,18.2914,84900.0
2011-08-25 10:10:00,24.9,24.9,24.85,24.89,72000.0,18.2914,18.2914,18.2547,18.2841,72000.0
2011-08-25 10:15:00,24.89,24.89,24.73,24.75,117300.0,18.2841,18.2841,18.1666,18.1813,117300.0
2011-08-25 10:20:00,24.74,24.79,24.66,24.73,111400.0,18.1739,18.2106,18.1151,18.1666,111400.0
2011-08-25 10:25:00,24.72,24.73,24.65,24.69,88300.0,18.1592,18.1666,18.1078,18.1372,88300.0
2011-08-25 10:30:00,24.68,24.76,24.65,24.74,93100.0,18.1298,18.1886,18.1078,18.1739,93100.0
2011-08-25 10:35:00,24.75,24.75,24.6,24.65,68800.0,18.1813,18.1813,18.0711,18.1078,68800.0
2011-08-25 10:40:00,24.65,24.67,24.6,24.6,82900.0,18.1078,18.1225,18.0711,18.0711,82900.0
2011-08-25 10:45:00,24.61,24.63,24.54,24.57,146000.0,18.0784,18.0931,18.027,18.049,146000.0
2011-08-25 10:50:00,24.57,24.66,24.53,24.6,71500.0,18.049,18.1151,18.0196,18.0711,71500.0
2011-08-25 10:55:00,24.59,24.68,24.58,24.67,66000.0,18.0637,18.1298,18.0564,18.1225,66000.0
2011-08-25 11:00:00,24.66,24.71,24.6,24.64,54800.0,18.1151,18.1519,18.0711,18.1004,54800.0
2011-08-25 11:05:00,24.65,24.65,24.54,24.55,81000.0,18.1078,18.1078,18.027,18.0343,81000.0
2011-08-25 11:10:00,24.54,24.65,24.53,24.59,87000.0,18.027,18.1078,18.0196,18.0637,87000.0
2011-08-25 11:15:00,24.59,24.69,24.59,24.65,67300.0,18.0637,18.1372,18.0637,18.1078,67300.0
2011-08-25 11:20:00,24.64,24.69,24.61,24.64,64800.0,18.1004,18.1372,18.0784,18.1004,64800.0
2011-08-25 11:25:00,24.64,24.65,24.57,24.57,40600.0,18.1004,18.1078,18.049,18.049,40600.0
2011-08-25 11:30:00,24.57,24.61,24.54,24.54,240000.0,18.049,18.0784,18.027,18.027,240000.0
2011-08-25 11:35:00,24.53,24.55,24.46,24.48,66600.0,18.0196,18.0343,17.9682,17.9829,66600.0
2011-08-25 11:40:00,24.48,24.5,24.44,24.45,57300.0,17.9829,17.9976,17.9535,17.9609,57300.0
2011-08-25 11:45:00,24.45,24.48,24.43,24.48,28700.0,17.9609,17.9829,17.9462,17.9829,28700.0
2011-08-25 11:50:00,24.48,24.51,24.46,24.49,29400.0,17.9829,18.005,17.9682,17.9903,29400.0
2011-08-25 11:55:00,24.49,24.53,24.48,24.5,26100.0,17.9903,18.0196,17.9829,17.9976,26100.0
2011-08-25 12:00:00,24.5,24.52,24.48,24.48,34100.0,17.9976,18.0123,17.9829,17.9829,34100.0
2011-08-25 12:05:00,24.48,24.5,24.42,24.42,56300.0,17.9829,17.9976,17.9388,17.9388,56300.0
2011-08-25 12:10:00,24.43,24.45,24.41,24.41,39600.0,17.9462,17.9609,17.9315,17.9315,39600.0
2011-08-25 12:15:00,24.41,24.42,24.38,24.38,45100.0,17.9315,17.9388,17.9095,17.9095,45100.0
2011-08-25 12:20:00,24.38,24.39,24.32,24.36,40800.0,17.9095,17.9168,17.8654,17.8948,40800.0
2011-08-25 12:25:00,24.36,24.4,24.36,24.38,31800.0,17.8948,17.9241,17.8948,17.9095,31800.0
2011-08-25 12:30:00,24.37,24.38,24.28,24.29,73200.0,17.9021,17.9095,17.836,17.8433,73200.0
2011-08-25 12:35:00,24.3,24.3,24.25,24.29,99300.0,17.8507,17.8507,17.814,17.8433,99300.0
2011-08-25 12:40:00,24.3,24.31,24.27,24.27,34900.0,17.8507,17.858,17.8286,17.8286,34900.0
2011-08-25 12:45:00,24.28,24.28,24.22,24.26,44200.0,17.836,17.836,17.7919,17.8213,44200.0
2011-08-25 12:50:00,24.26,24.27,24.19,24.23,80600.0,17.8213,17.8286,17.7699,17.7993,80600.0
2011-08-25 12:55:00,24.22,24.3,24.22,24.3,63000.0,17.7919,17.8507,17.7919,17.8507,63000.0
2011-08-25 13:00:00,24.31,24.35,24.28,24.32,38500.0,17.858,17.8874,17.836,17.8654,38500.0
2011-08-25 13:05:00,24.32,24.36,24.26,24.27,38900.0,17.8654,17.8948,17.8213,17.8286,38900.0
2011-08-25 13:10:00,24.27,24.32,24.27,24.28,48300.0,17.8286,17.8654,17.8286,17.836,48300.0
2011-08-25 13:15:00,24.29,24.32,24.25,24.31,66700.0,17.8433,17.8654,17.814,17.858,66700.0
2011-08-25 13:20:00,24.31,24.4,24.31,24.37,62000.0,17.858,17.9241,17.858,17.9021,62000.0
2011-08-25 13:25:00,24.37,24.42,24.33,24.4,49300.0,17.9021,17.9388,17.8727,17.9241,49300.0
2011-08-25 13:30:00,24.41,24.43,24.38,24.41,80300.0,17.9315,17.9462,17.9095,17.9315,80300.0
2011-08-25 13:35:00,24.4,24.44,24.38,24.44,47700.0,17.9241,17.9535,17.9095,17.9535,47700.0
2011-08-25 13:40:00,24.44,24.45,24.4,24.41,43400.0,17.9535,17.9609,17.9241,17.9315,43400.0
2011-08-25 13:45:00,24.41,24.42,24.34,24.36,76900.0,17.9315,17.9388,17.8801,17.8948,76900.0
2011-08-25 13:50:00,24.36,24.41,24.36,24.38,40000.0,17.8948,17.9315,17.8948,17.9095,40000.0
2011-08-25 13:55:00,24.37,24.44,24.34,24.43,55000.0,17.9021,17.9535,17.8801,17.9462,55000.0
2011-08-25 14:00:00,24.43,24.45,24.4,24.43,76000.0,17.9462,17.9609,17.9241,17.9462,76000.0
2011-08-25 14:05:00,24.43,24.44,24.36,24.37,76100.0,17.9462,17.9535,17.8948,17.9021,76100.0
2011-08-25 14:10:00,24.37,24.42,24.37,24.39,66500.0,17.9021,17.9388,17.9021,17.9168,66500.0
2011-08-25 14:15:00,24.39,24.48,24.38,24.48,57800.0,17.9168,17.9829,17.9095,17.9829,57800.0
2011-08-25 14:20:00,24.48,24.49,24.43,24.46,44500.0,17.9829,17.9903,17.9462,17.9682,44500.0
2011-08-25 14:25:00,24.47,24.47,24.4,24.45,60000.0,17.9756,17.9756,17.9241,17.9609,60000.0
2011-08-25 14:30:00,24.45,24.5,24.44,24.49,54800.0,17.9609,17.9976,17.9535,17.9903,54800.0
2011-08-25 14:35:00,24.48,24.52,24.47,24.5,51200.0,17.9829,18.0123,17.9756,17.9976,51200.0
2011-08-25 14:40:00,24.5,24.52,24.47,24.51,50600.0,17.9976,18.0123,17.9756,18.005,50600.0
2011-08-25 14:45:00,24.51,24.53,24.46,24.47,41000.0,18.005,18.0196,17.9682,17.9756,41000.0
2011-08-25 14:50:00,24.46,24.48,24.42,24.44,105300.0,17.9682,17.9829,17.9388,17.9535,105300.0
2011-08-25 14:55:00,24.44,24.44,24.37,24.37,87200.0,17.9535,17.9535,17.9021,17.9021,87200.0
2011-08-25 15:00:00,24.37,24.41,24.31,24.4,122500.0,17.9021,17.9315,17.858,17.9241,122500.0
2011-08-25 15:05:00,24.4,24.45,24.4,24.43,65200.0,17.9241,17.9609,17.9241,17.9462,65200.0
2011-08-25 15:10:00,24.42,24.5,24.42,24.48,103800.0,17.9388,17.9976,17.9388,17.9829,103800.0
2011-08-25 15:15:00,24.48,24.57,24.48,24.57,82900.0,17.9829,18.049,17.9829,18.049,82900.0
2011-08-25 15:20:00,24.57,24.6,24.56,24.57,53500.0,18.049,18.0711,18.0417,18.049,53500.0
2011-08-25 15:25:00,24.57,24.57,24.51,24.54,78900.0,18.049,18.049,18.005,18.027,78900.0
2011-08-25 15:30:00,24.54,24.56,24.46,24.47,126800.0,18.027,18.0417,17.9682,17.9756,126800.0
2011-08-25 15:35:00,24.47,24.47,24.41,24.42,92800.0,17.9756,17.9756,17.9315,17.9388,92800.0
2011-08-25 15:40:00,24.42,24.43,24.34,24.35,204400.0,17.9388,17.9462,17.8801,17.8874,204400.0
2011-08-25 15:45:00,24.35,24.43,24.32,24.41,242800.0,17.8874,17.9462,17.8654,17.9315,242800.0
2011-08-25 15:50:00,24.42,24.44,24.36,24.39,223900.0,17.9388,17.9535,17.8948,17.9168,223900.0
2011-08-25 15:55:00,24.39,24.47,24.39,24.44,629300.0,17.9168,17.9756,17.9168,17.9535,629300.0
2011-08-26 09:30:00,24.08,24.28,23.92,23.97,218100.0,17.6891,17.836,17.5715,17.6083,218100.0
2011-08-26 09:35:00,23.97,24.18,23.97,24.01,214300.0,17.6083,17.7625,17.6083,17.6377,214300.0
2011-08-26 09:40:00,23.99,24.06,23.83,23.86,130700.0,17.623,17.6744,17.5054,17.5275,130700.0
2011-08-26 09:45:00,23.87,23.91,23.76,23.9,107000.0,17.5348,17.5642,17.454,17.5568,107000.0
2011-08-26 09:50:00,23.9,23.94,23.8,23.87,117300.0,17.5568,17.5862,17.4834,17.5348,117300.0
2011-08-26 09:55:00,23.87,24.03,23.87,24.03,89000.0,17.5348,17.6523,17.5348,17.6523,89000.0
2011-08-26 10:00:00,24.03,24.05,23.76,23.85,252000.0,17.6523,17.667,17.454,17.5201,252000.0
2011-08-26 10:05:00,23.84,23.84,23.62,23.75,113800.0,17.5128,17.5128,17.3512,17.4467,113800.0
2011-08-26 10:10:00,23.74,23.9,23.7,23.87,170600.0,17.4393,17.5568,17.4099,17.5348,170600.0
2011-08-26 10:15:00,23.87,23.96,23.87,23.93,135300.0,17.5348,17.6009,17.5348,17.5789,135300.0
2011-08-26 10:20:00,23.93,24.06,23.91,23.98,88500.0,17.5789,17.6744,17.5642,17.6156,88500.0
2011-08-26 10:25:00,23.98,24.19,23.97,24.08,113700.0,17.6156,17.7699,17.6083,17.6891,113700.0
2011-08-26 10:30:00,24.08,24.11,23.95,23.98,68700.0,17.6891,17.7111,17.5936,17.6156,68700.0
2011-08-26 10:35:00,23.99,24.18,23.99,24.12,74000.0,17.623,17.7625,17.623,17.7185,74000.0
2011-08-26 10:40:00,24.13,24.3,24.1,24.29,112800.0,17.7258,17.8507,17.7038,17.8433,112800.0
2011-08-26 10:45:00,24.28,24.49,24.25,24.43,147100.0,17.836,17.9903,17.814,17.9462,147100.0
2011-08-26 10:50:00,24.43,24.45,24.36,24.37,129800.0,17.9462,17.9609,17.8948,17.9021,129800.0
2011-08-26 10:55:00,24.36,24.42,24.29,24.34,125700.0,17.8948,17.9388,17.8433,17.8801,125700.0
2011-08-26 11:00:00,24.34,24.45,24.3,24.41,157800.0,17.8801,17.9609,17.8507,17.9315,157800.0
2011-08-26 11:05:00,24.41,24.47,24.39,24.42,112300.0,17.9315,17.9756,17.9168,17.9388,112300.0
2011-08-26 11:10:00,24.43,24.6,24.43,24.59,211000.0,17.9462,18.0711,17.9462,18.0637,211000.0
2011-08-26 11:15:00,24.59,24.69,24.58,24.62,237500.0,18.0637,18.1372,18.0564,18.0858,237500.0
2011-08-26 11:20:00,24.63,24.66,24.59,24.6,98100.0,18.0931,18.1151,18.0637,18.0711,98100.0
2011-08-26 11:25:00,24.61,24.63,24.53,24.55,67100.0,18.0784,18.0931,18.0196,18.0343,67100.0
2011-08-26 11:30:00,24.55,24.59,24.52,24.59,43100.0,18.0343,18.0637,18.0123,18.0637,43100.0
2011-08-26 11:35:00,24.58,24.65,24.56,24.57,63600.0,18.0564,18.1078,18.0417,18.049,63600.0
2011-08-26 11:40:00,24.57,24.58,24.52,24.52,72300.0,18.049,18.0564,18.0123,18.0123,72300.0
2011-08-26 11:45:00,24.53,24.59,24.53,24.57,50500.0,18.0196,18.0637,18.0196,18.049,50500.0
2011-08-26 11:50:00,24.56,24.62,24.54,24.62,32000.0,18.0417,18.0858,18.027,18.0858,32000.0
2011-08-26 11:55:00,24.62,24.67,24.61,24.61,34300.0,18.0858,18.1225,18.0784,18.0784,34300.0
2011-08-26 12:00:00,24.62,24.74,24.62,24.73,92800.0,18.0858,18.1739,18.0858,18.1666,92800.0
2011-08-26 12:05:00,24.73,24.8,24.69,24.77,93600.0,18.1666,18.218,18.1372,18.1959,93600.0
2011-08-26 12:10:00,24.77,24.82,24.69,24.7,41700.0,18.1959,18.2327,18.1372,18.1445,41700.0
2011-08-26 12:15:00,24.71,24.72,24.62,24.62,51500.0,18.1519,18.1592,18.0858,18.0858,51500.0
2011-08-26 12:20:00,24.63,24.68,24.61,24.64,86900.0,18.0931,18.1298,18.0784,18.1004,86900.0
2011-08-26 12:25:00,24.62,24.64,24.6,24.63,140100.0,18.0858,18.1004,18.0711,18.0931,140100.0
2011-08-26 12:30:00,24.63,24.67,24.59,24.59,56100.0,18.0931,18.1225,18.0637,18.0637,56100.0
2011-08-26 12:35:00,24.6,24.61,24.53,24.59,50400.0,18.0711,18.0784,18.0196,18.0637,50400.0
2011-08-26 12:40:00,24.59,24.65,24.57,24.57,44800.0,18.0637,18.1078,18.049,18.049,44800.0
2011-08-26 12:45:00,24.57,24.59,24.51,24.52,70900.0,18.049,18.0637,18.005,18.0123,70900.0
2011-08-26 12:50:00,24.51,24.54,24.49,24.51,63700.0,18.005,18.027,17.9903,18.005,63700.0
2011-08-26 12:55:00,24.51,24.62,24.51,24.61,46800.0,18.005,18.0858,18.005,18.0784,46800.0
2011-08-26 13:00:00,24.62,24.62,24.56,24.59,31800.0,18.0858,18.0858,18.0417,18.0637,31800.0
2011-08-26 13:05:00,24.59,24.66,24.59,24.62,61000.0,18.0637,18.1151,18.0637,18.0858,61000.0
2011-08-26 13:10:00,24.62,24.68,24.6,24.63,26800.0,18.0858,18.1298,18.0711,18.0931,26800.0
2011-08-26 13:15:00,24.63,24.69,24.62,24.67,33300.0,18.0931,18.1372,18.0858,18.1225,33300.0
2011-08-26 13:20:00,24.67,24.69,24.65,24.67,21900.0,18.1225,18.1372,18.1078,18.1225,21900.0
2011-08-26 13:25:00,24.68,24.74,24.68,24.74,23300.0,18.1298,18.1739,18.1298,18.1739,23300.0
2011-08-26 13:30:00,24.75,24.77,24.74,24.74,30200.0,18.1813,18.1959,18.1739,18.1739,30200.0
2011-08-26 13:35:00,24.74,24.79,24.74,24.75,21700.0,18.1739,18.2106,18.1739,18.1813,21700.0
2011-08-26 13:40:00,24.75,24.83,24.75,24.77,85100.0,18.1813,18.24,18.1813,18.1959,85100.0
2011-08-26 13:45:00,24.77,24.78,24.72,24.75,49700.0,18.1959,18.2033,18.1592,18.1813,49700.0
2011-08-26 13:50:00,24.75,24.75,24.66,24.73,59700.0,18.1813,18.1813,18.1151,18.1666,59700.0
2011-08-26 13:55:00,24.74,24.75,24.67,24.71,43900.0,18.1739,18.1813,18.1225,18.1519,43900.0
2011-08-26 14:00:00,24.72,24.76,24.7,24.71,55800.0,18.1592,18.1886,18.1445,18.1519,55800.0
2011-08-26 14:05:00,24.71,24.71,24.6,24.62,59800.0,18.1519,18.1519,18.0711,18.0858,59800.0
2011-08-26 14:10:00,24.62,24.63,24.57,24.6,63300.0,18.0858,18.0931,18.049,18.0711,63300.0
2011-08-26 14:15:00,24.6,24.63,24.58,24.61,76700.0,18.0711,18.0931,18.0564,18.0784,76700.0
2011-08-26 14:20:00,24.62,24.65,24.61,24.63,34800.0,18.0858,18.1078,18.0784,18.0931,34800.0
2011-08-26 14:25:00,24.63,24.63,24.51,24.52,50200.0,18.0931,18.0931,18.005,18.0123,50200.0
2011-08-26 14:30:00,24.53,24.55,24.5,24.51,68100.0,18.0196,18.0343,17.9976,18.005,68100.0
2011-08-26 14:35:00,24.52,24.53,24.42,24.46,111500.0,18.0123,18.0196,17.9388,17.9682,111500.0
2011-08-26 14:40:00,24.46,24.51,24.45,24.5,56800.0,17.9682,18.005,17.9609,17.9976,56800.0
2011-08-26 14:45:00,24.5,24.54,24.5,24.51,53200.0,17.9976,18.027,17.9976,18.005,53200.0
2011-08-26 14:50:00,24.51,24.56,24.51,24.51,76400.0,18.005,18.0417,18.005,18.005,76400.0
2011-08-26 14:55:00,24.52,24.52,24.5,24.5,44000.0,18.0123,18.0123,17.9976,17.9976,44000.0
2011-08-26 15:00:00,24.51,24.52,24.46,24.47,70600.0,18.005,18.0123,17.9682,17.9756,70600.0
2011-08-26 15:05:00,24.47,24.47,24.33,24.35,190800.0,17.9756,17.9756,17.8727,17.8874,190800.0
2011-08-26 15:10:00,24.35,24.38,24.34,24.38,53200.0,17.8874,17.9095,17.8801,17.9095,53200.0
2011-08-26 15:15:00,24.38,24.38,24.31,24.35,53400.0,17.9095,17.9095,17.858,17.8874,53400.0
2011-08-26 15:20:00,24.35,24.37,24.33,24.33,52300.0,17.8874,17.9021,17.8727,17.8727,52300.0
2011-08-26 15:25:00,24.33,24.36,24.3,24.35,99400.0,17.8727,17.8948,17.8507,17.8874,99400.0
2011-08-26 15:30:00,24.36,24.4,24.33,24.4,62900.0,17.8948,17.9241,17.8727,17.9241,62900.0
2011-08-26 15:35:00,24.4,24.4,24.35,24.38,132600.0,17.9241,17.9241,17.8874,17.9095,132600.0
2011-08-26 15:40:00,24.37,24.41,24.37,24.41,73100.0,17.9021,17.9315,17.9021,17.9315,73100.0
2011-08-26 15:45:00,24.41,24.43,24.37,24.38,178000.0,17.9315,17.9462,17.9021,17.9095,178000.0
2011-08-26 15:50:00,24.38,24.42,24.37,24.41,184200.0,17.9095,17.9388,17.9021,17.9315,184200.0
2011-08-26 15:55:00,24.41,24.46,24.41,24.45,320400.0,17.9315,17.9682,17.9315,17.9609,320400.0
2011-08-29 09:30:00,25.09,25.39,24.98,25.35,255300.0,18.5782,18.8003,18.4967,18.7707,255300.0
2011-08-29 09:35:00,25.36,25.39,25.24,25.35,133600.0,18.7781,18.8003,18.6893,18.7707,133600.0
2011-08-29 09:40:00,25.36,25.47,25.33,25.46,110900.0,18.7781,18.8596,18.7559,18.8522,110900.0
2011-08-29 09:45:00,25.45,25.55,25.35,25.54,188800.0,18.8448,18.9188,18.7707,18.9114,188800.0
2011-08-29 09:50:00,25.54,25.61,25.5,25.57,76000.0,18.9114,18.9632,18.8818,18.9336,76000.0
2011-08-29 09:55:00,25.57,25.64,25.53,25.63,98500.0,18.9336,18.9854,18.904,18.978,98500.0
2011-08-29 10:00:00,25.62,25.77,25.6,25.75,209400.0,18.9706,19.0817,18.9558,19.0669,209400.0
2011-08-29 10:05:00,25.75,25.84,25.73,25.8,131300.0,19.0669,19.1335,19.0521,19.1039,131300.0
2011-08-29 10:10:00,25.81,25.93,25.79,25.93,149100.0,19.1113,19.2002,19.0965,19.2002,149100.0
2011-08-29 10:15:00,25.93,26.06,25.93,26.06,147300.0,19.2002,19.2964,19.2002,19.2964,147300.0
2011-08-29 10:20:00,26.05,26.06,25.92,25.97,194600.0,19.289,19.2964,19.1928,19.2298,194600.0
2011-08-29 10:25:00,25.97,25.98,25.88,25.92,158900.0,19.2298,19.2372,19.1631,19.1928,158900.0
2011-08-29 10:30:00,25.92,26.0,25.91,25.96,137600.0,19.1928,19.252,19.1854,19.2224,137600.0
2011-08-29 10:35:00,25.96,26.02,25.94,25.97,132000.0,19.2224,19.2668,19.2076,19.2298,132000.0
2011-08-29 10:40:00,25.98,26.01,25.95,26.0,72400.0,19.2372,19.2594,19.215,19.252,72400.0
2011-08-29 10:45:00,26.0,26.06,26.0,26.02,53100.0,19.252,19.2964,19.252,19.2668,53100.0
2011-08-29 10:50:00,26.03,26.1,26.01,26.08,59600.0,19.2742,19.3261,19.2594,19.3112,59600.0
2011-08-29 10:55:00,26.08,26.08,25.99,26.03,80800.0,19.3112,19.3112,19.2446,19.2742,80800.0
2011-08-29 11:00:00,26.03,26.05,25.96,25.96,67200.0,19.2742,19.289,19.2224,19.2224,67200.0
2011-08-29 11:05:00,25.97,26.0,25.95,25.97,117500.0,19.2298,19.252,19.215,19.2298,117500.0
2011-08-29 11:10:00,25.98,26.03,25.96,25.97,97400.0,19.2372,19.2742,19.2224,19.2298,97400.0
2011-08-29 11:15:00,25.98,26.02,25.97,26.0,124200.0,19.2372,19.2668,19.2298,19.252,124200.0
2011-08-29 11:20:00,26.0,26.01,25.95,25.96,164100.0,19.252,19.2594,19.215,19.2224,164100.0
2011-08-29 11:25:00,25.96,26.0,25.93,25.94,124600.0,19.2224,19.252,19.2002,19.2076,124600.0
2011-08-29 11:30:00,25.93,25.94,25.88,25.9,95700.0,19.2002,19.2076,19.1631,19.178,95700.0
2011-08-29 11:35:00,25.9,25.97,25.89,25.93,74100.0,19.178,19.2298,19.1706,19.2002,74100.0
2011-08-29 11:40:00,25.93,25.97,25.93,25.96,58600.0,19.2002,19.2298,19.2002,19.2224,58600.0
2011-08-29 11:45:00,25.96,25.97,25.94,25.94,40100.0,19.2224,19.2298,19.2076,19.2076,40100.0
2011-08-29 11:50:00,25.94,25.97,25.93,25.96,60500.0,19.2076,19.2298,19.2002,19.2224,60500.0
2011-08-29 11:55:00,25.96,25.96,25.93,25.93,36700.0,19.2224,19.2224,19.2002,19.2002,36700.0
2011-08-29 12:00:00,25.93,25.95,25.91,25.94,80700.0,19.2002,19.215,19.1854,19.2076,80700.0
2011-08-29 12:05:00,25.94,25.94,25.89,25.89,35600.0,19.2076,19.2076,19.1706,19.1706,35600.0
2011-08-29 12:10:00,25.89,25.91,25.89,25.91,25800.0,19.1706,19.1854,19.1706,19.1854,25800.0
2011-08-29 12:15:00,25.9,25.94,25.9,25.94,48900.0,19.178,19.2076,19.178,19.2076,48900.0
2011-08-29 12:20:00,25.93,25.94,25.89,25.9,63300.0,19.2002,19.2076,19.1706,19.178,63300.0
2011-08-29 12:25:00,25.9,25.92,25.89,25.92,28800.0,19.178,19.1928,19.1706,19.1928,28800.0
2011-08-29 12:30:00,25.92,25.92,25.9,25.91,21400.0,19.1928,19.1928,19.178,19.1854,21400.0
2011-08-29 12:35:00,25.91,25.94,25.9,25.94,25400.0,19.1854,19.2076,19.178,19.2076,25400.0
2011-08-29 12:40:00,25.94,26.04,25.93,26.03,58300.0,19.2076,19.2816,19.2002,19.2742,58300.0
2011-08-29 12:45:00,26.04,26.04,25.98,25.99,57800.0,19.2816,19.2816,19.2372,19.2446,57800.0
2011-08-29 12:50:00,25.98,26.0,25.97,25.99,38300.0,19.2372,19.252,19.2298,19.2446,38300.0
2011-08-29 12:55:00,26.0,26.01,25.99,25.99,24200.0,19.252,19.2594,19.2446,19.2446,24200.0
2011-08-29 13:00:00,25.99,25.99,25.98,25.99,14700.0,19.2446,19.2446,19.2372,19.2446,14700.0
2011-08-29 13:05:00,25.98,26.0,25.98,26.0,41000.0,19.2372,19.252,19.2372,19.252,41000.0
2011-08-29 13:10:00,26.0,26.03,25.99,26.01,36200.0,19.252,19.2742,19.2446,19.2594,36200.0
2011-08-29 13:15:00,26.01,26.02,26.0,26.01,19700.0,19.2594,19.2668,19.252,19.2594,19700.0
2011-08-29 13:20:00,26.01,26.01,26.0,26.0,10500.0,19.2594,19.2594,19.252,19.252,10500.0
2011-08-29 13:25:00,26.01,26.01,25.96,25.98,36900.0,19.2594,19.2594,19.2224,19.2372,36900.0
2011-08-29 13:30:00,25.98,25.99,25.95,25.95,29800.0,19.2372,19.2446,19.215,19.215,29800.0
2011-08-29 13:35:00,25.95,25.96,25.95,25.95,17900.0,19.215,19.2224,19.215,19.215,17900.0
2011-08-29 13:40:00,25.95,25.95,25.92,25.93,58800.0,19.215,19.215,19.1928,19.2002,58800.0
2011-08-29 13:45:00,25.92,25.93,25.92,25.92,27200.0,19.1928,19.2002,19.1928,19.1928,27200.0
2011-08-29 13:50:00,25.93,25.96,25.92,25.95,29000.0,19.2002,19.2224,19.1928,19.215,29000.0
2011-08-29 13:55:00,25.95,25.96,25.95,25.95,17300.0,19.215,19.2224,19.215,19.215,17300.0
2011-08-29 14:00:00,25.95,25.98,25.95,25.97,99300.0,19.215,19.2372,19.215,19.2298,99300.0
2011-08-29 14:05:00,25.98,26.03,25.97,26.02,83300.0,19.2372,19.2742,19.2298,19.2668,83300.0
2011-08-29 14:10:00,26.03,26.08,26.03,26.06,36000.0,19.2742,19.3112,19.2742,19.2964,36000.0
2011-08-29 14:15:00,26.06,26.09,26.06,26.09,40400.0,19.2964,19.3186,19.2964,19.3186,40400.0
2011-08-29 14:20:00,26.09,26.1,26.08,26.1,20800.0,19.3186,19.3261,19.3112,19.3261,20800.0
2011-08-29 14:25:00,26.09,26.16,26.09,26.16,79200.0,19.3186,19.3705,19.3186,19.3705,79200.0
2011-08-29 14:30:00,26.16,26.27,26.15,26.27,163000.0,19.3705,19.4519,19.3631,19.4519,163000.0
2011-08-29 14:35:00,26.26,26.29,26.21,26.21,160800.0,19.4445,19.4667,19.4075,19.4075,160800.0
2011-08-29 14:40:00,26.22,26.24,26.19,26.23,97300.0,19.4149,19.4297,19.3927,19.4223,97300.0
2011-08-29 14:45:00,26.23,26.32,26.23,26.32,185900.0,19.4223,19.489,19.4223,19.489,185900.0
2011-08-29 14:50:00,26.32,26.34,26.3,26.33,77300.0,19.489,19.5038,19.4741,19.4964,77300.0
2011-08-29 14:55:00,26.32,26.32,26.29,26.32,122000.0,19.489,19.489,19.4667,19.489,122000.0
2011-08-29 15:00:00,26.31,26.35,26.3,26.33,86400.0,19.4815,19.5112,19.4741,19.4964,86400.0
2011-08-29 15:05:00,26.33,26.33,26.31,26.32,108600.0,19.4964,19.4964,19.4815,19.489,108600.0
2011-08-29 15:10:00,26.31,26.32,26.31,26.32,42500.0,19.4815,19.489,19.4815,19.489,42500.0
2011-08-29 15:15:00,26.31,26.39,26.31,26.32,185600.0,19.4815,19.5408,19.4815,19.489,185600.0
2011-08-29 15:20:00,26.32,26.37,26.31,26.32,93300.0,19.489,19.526,19.4815,19.489,93300.0
2011-08-29 15:25:00,26.32,26.34,26.31,26.33,66800.0,19.489,19.5038,19.4815,19.4964,66800.0
2011-08-29 15:30:00,26.33,26.33,26.29,26.32,144200.0,19.4964,19.4964,19.4667,19.489,144200.0
2011-08-29 15:35:00,26.31,26.32,26.27,26.3,142600.0,19.4815,19.489,19.4519,19.4741,142600.0
2011-08-29 15:40:00,26.3,26.34,26.29,26.31,228800.0,19.4741,19.5038,19.4667,19.4815,228800.0
2011-08-29 15:45:00,26.31,26.33,26.26,26.27,219600.0,19.4815,19.4964,19.4445,19.4519,219600.0
2011-08-29 15:50:00,26.26,26.27,26.21,26.27,315900.0,19.4445,19.4519,19.4075,19.4519,315900.0
2011-08-29 15:55:00,26.27,26.33,26.26,26.32,589200.0,19.4519,19.4964,19.4445,19.489,589200.0
2011-08-30 09:30:00,25.97,26.01,25.76,25.84,157100.0,19.2298,19.2594,19.0743,19.1335,157100.0
2011-08-30 09:35:00,25.86,25.9,25.81,25.85,66500.0,19.1483,19.178,19.1113,19.1409,66500.0
2011-08-30 09:40:00,25.84,25.86,25.77,25.79,48800.0,19.1335,19.1483,19.0817,19.0965,48800.0
2011-08-30 09:45:00,25.8,25.82,25.7,25.7,67200.0,19.1039,19.1187,19.0299,19.0299,67200.0
2011-08-30 09:50:00,25.7,25.71,25.65,25.68,103700.0,19.0299,19.0373,18.9928,19.0151,103700.0
2011-08-30 09:55:00,25.69,25.72,25.64,25.66,53500.0,19.0225,19.0447,18.9854,19.0002,53500.0
2011-08-30 10:00:00,25.66,25.67,25.46,25.47,130000.0,19.0002,19.0077,18.8522,18.8596,130000.0
2011-08-30 10:05:00,25.48,25.61,25.47,25.61,36700.0,18.867,18.9632,18.8596,18.9632,36700.0
2011-08-30 10:10:00,25.61,25.73,25.61,25.71,54200.0,18.9632,19.0521,18.9632,19.0373,54200.0
2011-08-30 10:15:00,25.72,25.78,25.7,25.7,197800.0,19.0447,19.0891,19.0299,19.0299,197800.0
2011-08-30 10:20:00,25.71,25.74,25.68,25.74,57400.0,19.0373,19.0595,19.0151,19.0595,57400.0
2011-08-30 10:25:00,25.74,25.84,25.73,25.81,64200.0,19.0595,19.1335,19.0521,19.1113,64200.0
2011-08-30 10:30:00,25.8,25.9,25.77,25.88,40900.0,19.1039,19.178,19.0817,19.1631,40900.0
2011-08-30 10:35:00,25.89,25.89,25.83,25.88,43500.0,19.1706,19.1706,19.1261,19.1631,43500.0
2011-08-30 10:40:00,25.88,25.9,25.83,25.85,41300.0,19.1631,19.178,19.1261,19.1409,41300.0
2011-08-30 10:45:00,25.85,25.87,25.77,25.79,58100.0,19.1409,19.1557,19.0817,19.0965,58100.0
2011-08-30 10:50:00,25.78,25.8,25.74,25.74,31800.0,19.0891,19.1039,19.0595,19.0595,31800.0
2011-08-30 10:55:00,25.75,25.8,25.72,25.72,35200.0,19.0669,19.1039,19.0447,19.0447,35200.0
2011-08-30 11:00:00,25.72,25.77,25.71,25.75,43400.0,19.0447,19.0817,19.0373,19.0669,43400.0
2011-08-30 11:05:00,25.75,25.84,25.73,25.83,52900.0,19.0669,19.1335,19.0521,19.1261,52900.0
2011-08-30 11:10:00,25.82,25.92,25.81,25.91,51900.0,19.1187,19.1928,19.1113,19.1854,51900.0
2011-08-30 11:15:00,25.91,25.94,25.83,25.84,45800.0,19.1854,19.2076,19.1261,19.1335,45800.0
2011-08-30 11:20:00,25.85,25.92,25.84,25.92,49300.0,19.1409,19.1928,19.1335,19.1928,49300.0
2011-08-30 11:25:00,25.92,26.07,25.91,25.98,108300.0,19.1928,19.3038,19.1854,19.2372,108300.0
2011-08-30 11:30:00,25.97,26.05,25.95,26.04,67700.0,19.2298,19.289,19.215,19.2816,67700.0
2011-08-30 11:35:00,26.04,26.15,26.03,26.11,64100.0,19.2816,19.3631,19.2742,19.3335,64100.0
2011-08-30 11:40:00,26.1,26.19,26.1,26.18,45400.0,19.3261,19.3927,19.3261,19.3853,45400.0
2011-08-30 11:45:00,26.18,26.18,26.13,26.13,41300.0,19.3853,19.3853,19.3483,19.3483,41300.0
2011-08-30 11:50:00,26.13,26.14,26.11,26.13,38000.0,19.3483,19.3557,19.3335,19.3483,38000.0
2011-08-30 11:55:00,26.13,26.17,26.12,26.12,28200.0,19.3483,19.3779,19.3409,19.3409,28200.0
2011-08-30 12:00:00,26.12,26.13,26.08,26.08,35200.0,19.3409,19.3483,19.3112,19.3112,35200.0
2011-08-30 12:05:00,26.08,26.1,26.05,26.05,34400.0,19.3112,19.3261,19.289,19.289,34400.0
2011-08-30 12:10:00,26.05,26.1,26.05,26.1,30900.0,19.289,19.3261,19.289,19.3261,30900.0
2011-08-30 12:15:00,26.09,26.15,26.09,26.15,54000.0,19.3186,19.3631,19.3186,19.3631,54000.0
2011-08-30 12:20:00,26.15,26.17,26.14,26.17,34400.0,19.3631,19.3779,19.3557,19.3779,34400.0
2011-08-30 12:25:00,26.17,26.17,26.11,26.11,30000.0,19.3779,19.3779,19.3335,19.3335,30000.0
2011-08-30 12:30:00,26.11,26.12,26.08,26.11,28500.0,19.3335,19.3409,19.3112,19.3335,28500.0
2011-08-30 12:35:00,26.1,26.11,26.08,26.09,21300.0,19.3261,19.3335,19.3112,19.3186,21300.0
2011-08-30 12:40:00,26.09,26.09,26.0,26.0,89100.0,19.3186,19.3186,19.252,19.252,89100.0
2011-08-30 12:45:00,25.99,26.02,25.99,26.01,52800.0,19.2446,19.2668,19.2446,19.2594,52800.0
2011-08-30 12:50:00,26.01,26.02,25.99,25.99,20900.0,19.2594,19.2668,19.2446,19.2446,20900.0
2011-08-30 12:55:00,25.98,25.99,25.94,25.98,51100.0,19.2372,19.2446,19.2076,19.2372,51100.0
2011-08-30 13:00:00,25.98,26.02,25.96,25.96,62200.0,19.2372,19.2668,19.2224,19.2224,62200.0
2011-08-30 13:05:00,25.96,25.99,25.94,25.98,29600.0,19.2224,19.2446,19.2076,19.2372,29600.0
2011-08-30 13:10:00,25.98,26.02,25.96,26.01,19900.0,19.2372,19.2668,19.2224,19.2594,19900.0
2011-08-30 13:15:00,26.01,26.02,25.98,26.01,31300.0,19.2594,19.2668,19.2372,19.2594,31300.0
2011-08-30 13:20:00,26.01,26.08,26.01,26.08,23900.0,19.2594,19.3112,19.2594,19.3112,23900.0
2011-08-30 13:25:00,26.07,26.08,26.01,26.03,29500.0,19.3038,19.3112,19.2594,19.2742,29500.0
2011-08-30 13:30:00,26.02,26.03,25.98,26.01,72700.0,19.2668,19.2742,19.2372,19.2594,72700.0
2011-08-30 13:35:00,26.0,26.01,25.98,25.99,22800.0,19.252,19.2594,19.2372,19.2446,22800.0
2011-08-30 13:40:00,25.99,26.03,25.99,26.0,61300.0,19.2446,19.2742,19.2446,19.252,61300.0
2011-08-30 13:45:00,26.01,26.08,25.99,26.05,49500.0,19.2594,19.3112,19.2446,19.289,49500.0
2011-08-30 13:50:00,26.05,26.06,25.97,26.01,51300.0,19.289,19.2964,19.2298,19.2594,51300.0
2011-08-30 13:55:00,26.0,26.03,25.94,25.94,44000.0,19.252,19.2742,19.2076,19.2076,44000.0
2011-08-30 14:00:00,25.94,26.04,25.93,25.94,105300.0,19.2076,19.2816,19.2002,19.2076,105300.0
2011-08-30 14:05:00,25.94,25.98,25.9,25.97,90300.0,19.2076,19.2372,19.178,19.2298,90300.0
2011-08-30 14:10:00,25.98,26.07,25.94,26.07,81300.0,19.2372,19.3038,19.2076,19.3038,81300.0
2011-08-30 14:15:00,26.07,26.12,26.07,26.09,104600.0,19.3038,19.3409,19.3038,19.3186,104600.0
2011-08-30 14:20:00,26.09,26.13,26.08,26.11,54700.0,19.3186,19.3483,19.3112,19.3335,54700.0
2011-08-30 14:25:00,26.11,26.13,26.09,26.11,94400.0,19.3335,19.3483,19.3186,19.3335,94400.0
2011-08-30 14:30:00,26.12,26.12,26.02,26.07,128900.0,19.3409,19.3409,19.2668,19.3038,128900.0
2011-08-30 14:35:00,26.08,26.09,26.01,26.05,41200.0,19.3112,19.3186,19.2594,19.289,41200.0
2011-08-30 14:40:00,26.05,26.09,26.03,26.06,50100.0,19.289,19.3186,19.2742,19.2964,50100.0
2011-08-30 14:45:00,26.05,26.06,25.99,25.99,48700.0,19.289,19.2964,19.2446,19.2446,48700.0
2011-08-30 14:50:00,26.0,26.05,25.96,25.99,63700.0,19.252,19.289,19.2224,19.2446,63700.0
2011-08-30 14:55:00,25.98,26.08,25.95,26.07,75000.0,19.2372,19.3112,19.215,19.3038,75000.0
2011-08-30 15:00:00,26.06,26.06,26.01,26.04,63000.0,19.2964,19.2964,19.2594,19.2816,63000.0
2011-08-30 15:05:00,26.03,26.06,26.01,26.04,95500.0,19.2742,19.2964,19.2594,19.2816,95500.0
2011-08-30 15:10:00,26.05,26.06,26.02,26.05,83200.0,19.289,19.2964,19.2668,19.289,83200.0
2011-08-30 15:15:00,26.05,26.05,26.02,26.05,81900.0,19.289,19.289,19.2668,19.289,81900.0
2011-08-30 15:20:00,26.04,26.04,26.01,26.02,48200.0,19.2816,19.2816,19.2594,19.2668,48200.0
2011-08-30 15:25:00,26.02,26.08,26.02,26.08,93400.0,19.2668,19.3112,19.2668,19.3112,93400.0
2011-08-30 15:30:00,26.09,26.2,26.08,26.19,79700.0,19.3186,19.4001,19.3112,19.3927,79700.0
2011-08-30 15:35:00,26.19,26.22,26.19,26.22,57100.0,19.3927,19.4149,19.3927,19.4149,57100.0
2011-08-30 15:40:00,26.21,26.25,26.19,26.23,85200.0,19.4075,19.4371,19.3927,19.4223,85200.0
2011-08-30 15:45:00,26.23,26.24,26.17,26.21,121800.0,19.4223,19.4297,19.3779,19.4075,121800.0
2011-08-30 15:50:00,26.21,26.21,26.13,26.15,106000.0,19.4075,19.4075,19.3483,19.3631,106000.0
2011-08-30 15:55:00,26.15,26.16,26.04,26.05,272100.0,19.3631,19.3705,19.2816,19.289,272100.0
2011-08-31 09:30:00,26.18,26.23,26.03,26.17,62100.0,19.3853,19.4223,19.2742,19.3779,62100.0
2011-08-31 09:35:00,26.17,26.19,26.03,26.16,41700.0,19.3779,19.3927,19.2742,19.3705,41700.0
2011-08-31 09:40:00,26.16,26.26,26.15,26.23,73500.0,19.3705,19.4445,19.3631,19.4223,73500.0
2011-08-31 09:45:00,26.23,26.31,26.19,26.31,76400.0,19.4223,19.4815,19.3927,19.4815,76400.0
2011-08-31 09:50:00,26.3,26.32,26.27,26.29,44800.0,19.4741,19.489,19.4519,19.4667,44800.0
2011-08-31 09:55:00,26.29,26.33,26.27,26.31,51200.0,19.4667,19.4964,19.4519,19.4815,51200.0
2011-08-31 10:00:00,26.31,26.38,26.29,26.31,74100.0,19.4815,19.5334,19.4667,19.4815,74100.0
2011-08-31 10:05:00,26.3,26.3,26.25,26.28,54200.0,19.4741,19.4741,19.4371,19.4593,54200.0
2011-08-31 10:10:00,26.29,26.35,26.27,26.34,45100.0,19.4667,19.5112,19.4519,19.5038,45100.0
2011-08-31 10:15:00,26.35,26.39,26.33,26.33,99600.0,19.5112,19.5408,19.4964,19.4964,99600.0
2011-08-31 10:20:00,26.34,26.35,26.29,26.29,40000.0,19.5038,19.5112,19.4667,19.4667,40000.0
2011-08-31 10:25:00,26.28,26.33,26.26,26.31,40900.0,19.4593,19.4964,19.4445,19.4815,40900.0
2011-08-31 10:30:00,26.31,26.34,26.29,26.33,28200.0,19.4815,19.5038,19.4667,19.4964,28200.0
2011-08-31 10:35:00,26.34,26.38,26.34,26.36,34700.0,19.5038,19.5334,19.5038,19.5186,34700.0
2011-08-31 10:40:00,26.37,26.37,26.33,26.37,25800.0,19.526,19.526,19.4964,19.526,25800.0
2011-08-31 10:45:00,26.37,26.41,26.34,26.34,40800.0,19.526,19.5556,19.5038,19.5038,40800.0
2011-08-31 10:50:00,26.35,26.37,26.31,26.32,39200.0,19.5112,19.526,19.4815,19.489,39200.0
2011-08-31 10:55:00,26.32,26.32,26.25,26.28,35200.0,19.489,19.489,19.4371,19.4593,35200.0
2011-08-31 11:00:00,26.28,26.3,26.2,26.23,55800.0,19.4593,19.4741,19.4001,19.4223,55800.0
2011-08-31 11:05:00,26.23,26.24,26.19,26.23,49700.0,19.4223,19.4297,19.3927,19.4223,49700.0
2011-08-31 11:10:00,26.23,26.28,26.22,26.26,34800.0,19.4223,19.4593,19.4149,19.4445,34800.0
2011-08-31 11:15:00,26.26,26.26,26.2,26.2,74200.0,19.4445,19.4445,19.4001,19.4001,74200.0
2011-08-31 11:20:00,26.2,26.2,26.1,26.12,75800.0,19.4001,19.4001,19.3261,19.3409,75800.0
2011-08-31 11:25:00,26.11,26.18,26.11,26.15,27100.0,19.3335,19.3853,19.3335,19.3631,27100.0
2011-08-31 11:30:00,26.15,26.17,26.11,26.14,75900.0,19.3631,19.3779,19.3335,19.3557,75900.0
2011-08-31 11:35:00,26.15,26.24,26.15,26.23,38600.0,19.3631,19.4297,19.3631,19.4223,38600.0
2011-08-31 11:40:00,26.25,26.31,26.25,26.27,26300.0,19.4371,19.4815,19.4371,19.4519,26300.0
2011-08-31 11:45:00,26.28,26.28,26.18,26.19,49700.0,19.4593,19.4593,19.3853,19.3927,49700.0
2011-08-31 11:50:00,26.19,26.21,26.16,26.2,48700.0,19.3927,19.4075,19.3705,19.4001,48700.0
2011-08-31 11:55:00,26.19,26.2,26.15,26.18,59200.0,19.3927,19.4001,19.3631,19.3853,59200.0
2011-08-31 12:00:00,26.18,26.21,26.15,26.17,67400.0,19.3853,19.4075,19.3631,19.3779,67400.0
2011-08-31 12:05:00,26.17,26.2,26.17,26.19,42100.0,19.3779,19.4001,19.3779,19.3927,42100.0
2011-08-31 12:10:00,26.19,26.23,26.18,26.22,59000.0,19.3927,19.4223,19.3853,19.4149,59000.0
2011-08-31 12:15:00,26.23,26.26,26.21,26.26,48700.0,19.4223,19.4445,19.4075,19.4445,48700.0
2011-08-31 12:20:00,26.26,26.3,26.25,26.29,21100.0,19.4445,19.4741,19.4371,19.4667,21100.0
2011-08-31 12:25:00,26.28,26.29,26.26,26.26,29700.0,19.4593,19.4667,19.4445,19.4445,29700.0
2011-08-31 12:30:00,26.26,26.33,26.26,26.32,36900.0,19.4445,19.4964,19.4445,19.489,36900.0
2011-08-31 12:35:00,26.31,26.34,26.31,26.33,19200.0,19.4815,19.5038,19.4815,19.4964,19200.0
2011-08-31 12:40:00,26.33,26.37,26.31,26.34,25600.0,19.4964,19.526,19.4815,19.5038,25600.0
2011-08-31 12:45:00,26.34,26.36,26.32,26.35,38200.0,19.5038,19.5186,19.489,19.5112,38200.0
2011-08-31 12:50:00,26.35,26.39,26.35,26.37,25100.0,19.5112,19.5408,19.5112,19.526,25100.0
2011-08-31 12:55:00,26.38,26.4,26.34,26.39,64500.0,19.5334,19.5482,19.5038,19.5408,64500.0
2011-08-31 13:00:00,26.41,26.42,26.35,26.36,39300.0,19.5556,19.563,19.5112,19.5186,39300.0
2011-08-31 13:05:00,26.36,26.37,26.34,26.35,16200.0,19.5186,19.526,19.5038,19.5112,16200.0
2011-08-31 13:10:00,26.35,26.39,26.35,26.39,21500.0,19.5112,19.5408,19.5112,19.5408,21500.0
2011-08-31 13:15:00,26.38,26.38,26.35,26.37,21400.0,19.5334,19.5334,19.5112,19.526,21400.0
2011-08-31 13:20:00,26.36,26.37,26.33,26.35,14500.0,19.5186,19.526,19.4964,19.5112,14500.0
2011-08-31 13:25:00,26.35,26.39,26.34,26.39,34200.0,19.5112,19.5408,19.5038,19.5408,34200.0
2011-08-31 13:30:00,26.39,26.41,26.37,26.4,30400.0,19.5408,19.5556,19.526,19.5482,30400.0
2011-08-31 13:35:00,26.4,26.43,26.39,26.4,22000.0,19.5482,19.5704,19.5408,19.5482,22000.0
2011-08-31 13:40:00,26.41,26.41,26.36,26.38,24600.0,19.5556,19.5556,19.5186,19.5334,24600.0
2011-08-31 13:45:00,26.38,26.38,26.35,26.35,26700.0,19.5334,19.5334,19.5112,19.5112,26700.0
2011-08-31 13:50:00,26.35,26.36,26.32,26.33,23900.0,19.5112,19.5186,19.489,19.4964,23900.0
2011-08-31 13:55:00,26.33,26.33,26.28,26.29,55600.0,19.4964,19.4964,19.4593,19.4667,55600.0
2011-08-31 14:00:00,26.3,26.33,26.26,26.29,50000.0,19.4741,19.4964,19.4445,19.4667,50000.0
2011-08-31 14:05:00,26.3,26.3,26.26,26.28,53100.0,19.4741,19.4741,19.4445,19.4593,53100.0
2011-08-31 14:10:00,26.27,26.3,26.25,26.25,27700.0,19.4519,19.4741,19.4371,19.4371,27700.0
2011-08-31 14:15:00,26.26,26.29,26.24,26.24,36400.0,19.4445,19.4667,19.4297,19.4297,36400.0
2011-08-31 14:20:00,26.25,26.28,26.24,26.28,36900.0,19.4371,19.4593,19.4297,19.4593,36900.0
2011-08-31 14:25:00,26.28,26.29,26.25,26.25,34500.0,19.4593,19.4667,19.4371,19.4371,34500.0
2011-08-31 14:30:00,26.25,26.26,26.19,26.2,31000.0,19.4371,19.4445,19.3927,19.4001,31000.0
2011-08-31 14:35:00,26.19,26.22,26.13,26.18,72300.0,19.3927,19.4149,19.3483,19.3853,72300.0
2011-08-31 14:40:00,26.18,26.19,26.14,26.14,75600.0,19.3853,19.3927,19.3557,19.3557,75600.0
2011-08-31 14:45:00,26.15,26.19,26.14,26.19,68500.0,19.3631,19.3927,19.3557,19.3927,68500.0
2011-08-31 14:50:00,26.18,26.21,26.13,26.15,96900.0,19.3853,19.4075,19.3483,19.3631,96900.0
2011-08-31 14:55:00,26.14,26.24,26.14,26.23,181200.0,19.3557,19.4297,19.3557,19.4223,181200.0
2011-08-31 15:00:00,26.24,26.26,26.22,26.25,81700.0,19.4297,19.4445,19.4149,19.4371,81700.0
2011-08-31 15:05:00,26.25,26.29,26.24,26.24,57600.0,19.4371,19.4667,19.4297,19.4297,57600.0
2011-08-31 15:10:00,26.24,26.24,26.1,26.11,66000.0,19.4297,19.4297,19.3261,19.3335,66000.0
2011-08-31 15:15:00,26.11,26.12,26.02,26.07,79100.0,19.3335,19.3409,19.2668,19.3038,79100.0
2011-08-31 15:20:00,26.07,26.17,26.07,26.13,60400.0,19.3038,19.3779,19.3038,19.3483,60400.0
2011-08-31 15:25:00,26.13,26.17,26.12,26.17,59500.0,19.3483,19.3779,19.3409,19.3779,59500.0
2011-08-31 15:30:00,26.17,26.21,26.14,26.17,66400.0,19.3779,19.4075,19.3557,19.3779,66400.0
2011-08-31 15:35:00,26.16,26.21,26.16,26.19,118200.0,19.3705,19.4075,19.3705,19.3927,118200.0
2011-08-31 15:40:00,26.19,26.29,26.18,26.29,83200.0,19.3927,19.4667,19.3853,19.4667,83200.0
2011-08-31 15:45:00,26.3,26.36,26.27,26.34,154000.0,19.4741,19.5186,19.4519,19.5038,154000.0
2011-08-31 15:50:00,26.34,26.36,26.27,26.27,136500.0,19.5038,19.5186,19.4519,19.4519,136500.0
2011-08-31 15:55:00,26.28,26.29,26.17,26.24,330100.0,19.4593,19.4667,19.3779,19.4297,330100.0
2011-09-01 09:30:00,26.17,26.29,26.1,26.29,49100.0,19.3779,19.4667,19.3261,19.4667,49100.0
2011-09-01 09:35:00,26.29,26.31,26.11,26.11,48900.0,19.4667,19.4815,19.3335,19.3335,48900.0
2011-09-01 09:40:00,26.11,26.12,25.98,26.05,60600.0,19.3335,19.3409,19.2372,19.289,60600.0
2011-09-01 09:45:00,26.05,26.07,25.98,25.98,52700.0,19.289,19.3038,19.2372,19.2372,52700.0
2011-09-01 09:50:00,25.98,26.0,25.94,25.96,81600.0,19.2372,19.252,19.2076,19.2224,81600.0
2011-09-01 09:55:00,25.96,25.99,25.96,25.98,50500.0,19.2224,19.2446,19.2224,19.2372,50500.0
2011-09-01 10:00:00,25.97,26.41,25.94,26.33,279400.0,19.2298,19.5556,19.2076,19.4964,279400.0
2011-09-01 10:05:00,26.33,26.39,26.28,26.31,55100.0,19.4964,19.5408,19.4593,19.4815,55100.0
2011-09-01 10:10:00,26.31,26.32,26.22,26.25,89800.0,19.4815,19.489,19.4149,19.4371,89800.0
2011-09-01 10:15:00,26.25,26.27,26.18,26.27,62400.0,19.4371,19.4519,19.3853,19.4519,62400.0
2011-09-01 10:20:00,26.28,26.39,26.28,26.38,31800.0,19.4593,19.5408,19.4593,19.5334,31800.0
2011-09-01 10:25:00,26.37,26.42,26.33,26.35,46300.0,19.526,19.563,19.4964,19.5112,46300.0
2011-09-01 10:30:00,26.35,26.35,26.22,26.26,57500.0,19.5112,19.5112,19.4149,19.4445,57500.0
2011-09-01 10:35:00,26.26,26.3,26.23,26.3,28300.0,19.4445,19.4741,19.4223,19.4741,28300.0
2011-09-01 10:40:00,26.29,26.36,26.27,26.33,53700.0,19.4667,19.5186,19.4519,19.4964,53700.0
2011-09-01 10:45:00,26.34,26.34,26.24,26.25,70700.0,19.5038,19.5038,19.4297,19.4371,70700.0
2011-09-01 10:50:00,26.24,26.3,26.24,26.25,32900.0,19.4297,19.4741,19.4297,19.4371,32900.0
2011-09-01 10:55:00,26.25,26.27,26.2,26.2,55600.0,19.4371,19.4519,19.4001,19.4001,55600.0
2011-09-01 11:00:00,26.2,26.23,26.14,26.21,63500.0,19.4001,19.4223,19.3557,19.4075,63500.0
2011-09-01 11:05:00,26.21,26.21,26.1,26.1,47200.0,19.4075,19.4075,19.3261,19.3261,47200.0
2011-09-01 11:10:00,26.1,26.14,26.07,26.08,42000.0,19.3261,19.3557,19.3038,19.3112,42000.0
2011-09-01 11:15:00,26.08,26.14,26.07,26.1,30700.0,19.3112,19.3557,19.3038,19.3261,30700.0
2011-09-01 11:20:00,26.11,26.17,26.07,26.15,26200.0,19.3335,19.3779,19.3038,19.3631,26200.0
2011-09-01 11:25:00,26.15,26.2,26.13,26.19,24200.0,19.3631,19.4001,19.3483,19.3927,24200.0
2011-09-01 11:30:00,26.19,26.23,26.18,26.23,24900.0,19.3927,19.4223,19.3853,19.4223,24900.0
2011-09-01 11:35:00,26.23,26.26,26.21,26.26,23900.0,19.4223,19.4445,19.4075,19.4445,23900.0
2011-09-01 11:40:00,26.26,26.26,26.17,26.18,26700.0,19.4445,19.4445,19.3779,19.3853,26700.0
2011-09-01 11:45:00,26.18,26.21,26.17,26.19,24600.0,19.3853,19.4075,19.3779,19.3927,24600.0
2011-09-01 11:50:00,26.19,26.25,26.16,26.24,27500.0,19.3927,19.4371,19.3705,19.4297,27500.0
2011-09-01 11:55:00,26.24,26.26,26.22,26.25,18800.0,19.4297,19.4445,19.4149,19.4371,18800.0
2011-09-01 12:00:00,26.25,26.25,26.21,26.23,20500.0,19.4371,19.4371,19.4075,19.4223,20500.0
2011-09-01 12:05:00,26.23,26.26,26.2,26.26,19100.0,19.4223,19.4445,19.4001,19.4445,19100.0
2011-09-01 12:10:00,26.25,26.26,26.22,26.23,13000.0,19.4371,19.4445,19.4149,19.4223,13000.0
2011-09-01 12:15:00,26.23,26.23,26.19,26.22,20000.0,19.4223,19.4223,19.3927,19.4149,20000.0
2011-09-01 12:20:00,26.22,26.29,26.22,26.29,14400.0,19.4149,19.4667,19.4149,19.4667,14400.0
2011-09-01 12:25:00,26.28,26.31,26.26,26.31,23800.0,19.4593,19.4815,19.4445,19.4815,23800.0
2011-09-01 12:30:00,26.31,26.33,26.28,26.28,20100.0,19.4815,19.4964,19.4593,19.4593,20100.0
2011-09-01 12:35:00,26.28,26.31,26.28,26.29,9200.0,19.4593,19.4815,19.4593,19.4667,9200.0
2011-09-01 12:40:00,26.3,26.31,26.28,26.29,14200.0,19.4741,19.4815,19.4593,19.4667,14200.0
2011-09-01 12:45:00,26.29,26.3,26.27,26.27,16400.0,19.4667,19.4741,19.4519,19.4519,16400.0
2011-09-01 12:50:00,26.28,26.29,26.26,26.26,22200.0,19.4593,19.4667,19.4445,19.4445,22200.0
2011-09-01 12:55:00,26.26,26.3,26.25,26.26,24600.0,19.4445,19.4741,19.4371,19.4445,24600.0
2011-09-01 13:00:00,26.25,26.26,26.23,26.24,13200.0,19.4371,19.4445,19.4223,19.4297,13200.0
2011-09-01 13:05:00,26.24,26.24,26.2,26.22,32700.0,19.4297,19.4297,19.4001,19.4149,32700.0
2011-09-01 13:10:00,26.22,26.23,26.19,26.22,43200.0,19.4149,19.4223,19.3927,19.4149,43200.0
2011-09-01 13:15:00,26.23,26.23,26.21,26.22,13400.0,19.4223,19.4223,19.4075,19.4149,13400.0
2011-09-01 13:20:00,26.23,26.25,26.19,26.19,31400.0,19.4223,19.4371,19.3927,19.3927,31400.0
2011-09-01 13:25:00,26.19,26.28,26.19,26.27,27700.0,19.3927,19.4593,19.3927,19.4519,27700.0
2011-09-01 13:30:00,26.27,26.28,26.2,26.23,51600.0,19.4519,19.4593,19.4001,19.4223,51600.0
2011-09-01 13:35:00,26.23,26.23,26.17,26.19,25500.0,19.4223,19.4223,19.3779,19.3927,25500.0
2011-09-01 13:40:00,26.19,26.19,26.11,26.12,46300.0,19.3927,19.3927,19.3335,19.3409,46300.0
2011-09-01 13:45:00,26.12,26.15,26.1,26.14,28500.0,19.3409,19.3631,19.3261,19.3557,28500.0
2011-09-01 13:50:00,26.14,26.14,26.07,26.08,30100.0,19.3557,19.3557,19.3038,19.3112,30100.0
2011-09-01 13:55:00,26.08,26.14,26.07,26.09,43500.0,19.3112,19.3557,19.3038,19.3186,43500.0
2011-09-01 14:00:00,26.08,26.09,26.0,26.01,63200.0,19.3112,19.3186,19.252,19.2594,63200.0
2011-09-01 14:05:00,26.01,26.06,26.0,26.03,27800.0,19.2594,19.2964,19.252,19.2742,27800.0
2011-09-01 14:10:00,26.03,26.06,26.01,26.04,29500.0,19.2742,19.2964,19.2594,19.2816,29500.0
2011-09-01 14:15:00,26.04,26.05,25.98,26.0,35600.0,19.2816,19.289,19.2372,19.252,35600.0
2011-09-01 14:20:00,26.01,26.01,25.94,25.97,66600.0,19.2594,19.2594,19.2076,19.2298,66600.0
2011-09-01 14:25:00,25.97,25.98,25.93,25.95,74900.0,19.2298,19.2372,19.2002,19.215,74900.0
2011-09-01 14:30:00,25.96,26.03,25.96,26.0,55500.0,19.2224,19.2742,19.2224,19.252,55500.0
2011-09-01 14:35:00,26.0,26.0,25.98,26.0,31800.0,19.252,19.252,19.2372,19.252,31800.0
2011-09-01 14:40:00,25.99,26.03,25.99,26.0,31900.0,19.2446,19.2742,19.2446,19.252,31900.0
2011-09-01 14:45:00,26.0,26.03,25.98,26.02,45000.0,19.252,19.2742,19.2372,19.2668,45000.0
2011-09-01 14:50:00,26.02,26.03,25.97,26.0,26200.0,19.2668,19.2742,19.2298,19.252,26200.0
2011-09-01 14:55:00,26.0,26.0,25.97,25.99,50300.0,19.252,19.252,19.2298,19.2446,50300.0
2011-09-01 15:00:00,25.98,25.99,25.96,25.97,37000.0,19.2372,19.2446,19.2224,19.2298,37000.0
2011-09-01 15:05:00,25.97,25.99,25.94,25.96,73200.0,19.2298,19.2446,19.2076,19.2224,73200.0
2011-09-01 15:10:00,25.96,26.03,25.95,26.01,79800.0,19.2224,19.2742,19.215,19.2594,79800.0
2011-09-01 15:15:00,26.01,26.02,25.98,26.0,66800.0,19.2594,19.2668,19.2372,19.252,66800.0
2011-09-01 15:20:00,26.0,26.03,25.95,26.02,77400.0,19.252,19.2742,19.215,19.2668,77400.0
2011-09-01 15:25:00,26.03,26.05,26.0,26.01,43500.0,19.2742,19.289,19.252,19.2594,43500.0
2011-09-01 15:30:00,26.01,26.02,25.95,25.95,110500.0,19.2594,19.2668,19.215,19.215,110500.0
2011-09-01 15:35:00,25.96,26.0,25.95,25.97,83700.0,19.2224,19.252,19.215,19.2298,83700.0
2011-09-01 15:40:00,25.97,26.04,25.95,26.02,133300.0,19.2298,19.2816,19.215,19.2668,133300.0
2011-09-01 15:45:00,26.03,26.05,26.01,26.03,135500.0,19.2742,19.289,19.2594,19.2742,135500.0
2011-09-01 15:50:00,26.03,26.04,25.95,25.98,197600.0,19.2742,19.2816,19.215,19.2372,197600.0
2011-09-01 15:55:00,25.99,26.0,25.89,25.93,292800.0,19.2446,19.252,19.1706,19.2002,292800.0
2011-09-02 09:30:00,25.52,25.59,25.39,25.51,52500.0,18.8966,18.9484,18.8003,18.8892,52500.0
2011-09-02 09:35:00,25.49,25.52,25.4,25.4,53900.0,18.8744,18.8966,18.8077,18.8077,53900.0
2011-09-02 09:40:00,25.4,25.42,25.38,25.4,59400.0,18.8077,18.8225,18.7929,18.8077,59400.0
2011-09-02 09:45:00,25.39,25.45,25.38,25.44,52600.0,18.8003,18.8448,18.7929,18.8373,52600.0
2011-09-02 09:50:00,25.44,25.46,25.39,25.4,40100.0,18.8373,18.8522,18.8003,18.8077,40100.0
2011-09-02 09:55:00,25.4,25.45,25.38,25.43,48100.0,18.8077,18.8448,18.7929,18.8299,48100.0
2011-09-02 10:00:00,25.43,25.45,25.4,25.42,45000.0,18.8299,18.8448,18.8077,18.8225,45000.0
2011-09-02 10:05:00,25.42,25.49,25.38,25.46,64800.0,18.8225,18.8744,18.7929,18.8522,64800.0
2011-09-02 10:10:00,25.45,25.49,25.41,25.43,35600.0,18.8448,18.8744,18.8151,18.8299,35600.0
2011-09-02 10:15:00,25.42,25.44,25.39,25.44,34100.0,18.8225,18.8373,18.8003,18.8373,34100.0
2011-09-02 10:20:00,25.44,25.44,25.38,25.39,40200.0,18.8373,18.8373,18.7929,18.8003,40200.0
2011-09-02 10:25:00,25.39,25.43,25.39,25.39,24000.0,18.8003,18.8299,18.8003,18.8003,24000.0
2011-09-02 10:30:00,25.4,25.4,25.3,25.32,45900.0,18.8077,18.8077,18.7337,18.7485,45900.0
2011-09-02 10:35:00,25.33,25.37,25.33,25.36,44600.0,18.7559,18.7855,18.7559,18.7781,44600.0
2011-09-02 10:40:00,25.37,25.39,25.33,25.34,33400.0,18.7855,18.8003,18.7559,18.7633,33400.0
2011-09-02 10:45:00,25.34,25.38,25.32,25.37,29400.0,18.7633,18.7929,18.7485,18.7855,29400.0
2011-09-02 10:50:00,25.37,25.38,25.33,25.36,33100.0,18.7855,18.7929,18.7559,18.7781,33100.0
2011-09-02 10:55:00,25.36,25.41,25.36,25.4,45500.0,18.7781,18.8151,18.7781,18.8077,45500.0
2011-09-02 11:00:00,25.4,25.46,25.39,25.42,47700.0,18.8077,18.8522,18.8003,18.8225,47700.0
2011-09-02 11:05:00,25.42,25.45,25.39,25.39,18100.0,18.8225,18.8448,18.8003,18.8003,18100.0
2011-09-02 11:10:00,25.39,25.49,25.39,25.47,36100.0,18.8003,18.8744,18.8003,18.8596,36100.0
2011-09-02 11:15:00,25.46,25.48,25.43,25.47,28900.0,18.8522,18.867,18.8299,18.8596,28900.0
2011-09-02 11:20:00,25.47,25.49,25.42,25.42,32600.0,18.8596,18.8744,18.8225,18.8225,32600.0
2011-09-02 11:25:00,25.42,25.49,25.42,25.47,35000.0,18.8225,18.8744,18.8225,18.8596,35000.0
2011-09-02 11:30:00,25.47,25.48,25.4,25.41,24600.0,18.8596,18.867,18.8077,18.8151,24600.0
2011-09-02 11:35:00,25.41,25.46,25.39,25.45,34200.0,18.8151,18.8522,18.8003,18.8448,34200.0
2011-09-02 11:40:00,25.44,25.46,25.43,25.44,16500.0,18.8373,18.8522,18.8299,18.8373,16500.0
2011-09-02 11:45:00,25.43,25.44,25.39,25.4,22600.0,18.8299,18.8373,18.8003,18.8077,22600.0
2011-09-02 11:50:00,25.4,25.44,25.4,25.42,23900.0,18.8077,18.8373,18.8077,18.8225,23900.0
2011-09-02 11:55:00,25.42,25.45,25.4,25.43,22100.0,18.8225,18.8448,18.8077,18.8299,22100.0
2011-09-02 12:00:00,25.44,25.47,25.44,25.46,27500.0,18.8373,18.8596,18.8373,18.8522,27500.0
2011-09-02 12:05:00,25.46,25.49,25.46,25.47,24600.0,18.8522,18.8744,18.8522,18.8596,24600.0
2011-09-02 12:10:00,25.46,25.5,25.45,25.5,15600.0,18.8522,18.8818,18.8448,18.8818,15600.0
2011-09-02 12:15:00,25.51,25.52,25.5,25.51,29500.0,18.8892,18.8966,18.8818,18.8892,29500.0
2011-09-02 12:20:00,25.51,25.53,25.46,25.46,40800.0,18.8892,18.904,18.8522,18.8522,40800.0
2011-09-02 12:25:00,25.46,25.46,25.42,25.43,30400.0,18.8522,18.8522,18.8225,18.8299,30400.0
2011-09-02 12:30:00,25.42,25.43,25.41,25.42,20500.0,18.8225,18.8299,18.8151,18.8225,20500.0
2011-09-02 12:35:00,25.42,25.43,25.39,25.41,35100.0,18.8225,18.8299,18.8003,18.8151,35100.0
2011-09-02 12:40:00,25.41,25.42,25.39,25.41,31700.0,18.8151,18.8225,18.8003,18.8151,31700.0
2011-09-02 12:45:00,25.4,25.42,25.39,25.41,27600.0,18.8077,18.8225,18.8003,18.8151,27600.0
2011-09-02 12:50:00,25.42,25.42,25.4,25.42,32400.0,18.8225,18.8225,18.8077,18.8225,32400.0
2011-09-02 12:55:00,25.42,25.43,25.41,25.42,14600.0,18.8225,18.8299,18.8151,18.8225,14600.0
2011-09-02 13:00:00,25.42,25.44,25.4,25.41,28800.0,18.8225,18.8373,18.8077,18.8151,28800.0
2011-09-02 13:05:00,25.41,25.42,25.39,25.39,23300.0,18.8151,18.8225,18.8003,18.8003,23300.0
2011-09-02 13:10:00,25.39,25.41,25.38,25.38,16800.0,18.8003,18.8151,18.7929,18.7929,16800.0
2011-09-02 13:15:00,25.38,25.39,25.34,25.36,34200.0,18.7929,18.8003,18.7633,18.7781,34200.0
2011-09-02 13:20:00,25.36,25.38,25.36,25.37,20400.0,18.7781,18.7929,18.7781,18.7855,20400.0
2011-09-02 13:25:00,25.36,25.36,25.34,25.34,22600.0,18.7781,18.7781,18.7633,18.7633,22600.0
2011-09-02 13:30:00,25.33,25.36,25.33,25.33,40800.0,18.7559,18.7781,18.7559,18.7559,40800.0
2011-09-02 13:35:00,25.33,25.33,25.3,25.3,25100.0,18.7559,18.7559,18.7337,18.7337,25100.0
2011-09-02 13:40:00,25.3,25.31,25.29,25.29,15700.0,18.7337,18.7411,18.7263,18.7263,15700.0
2011-09-02 13:45:00,25.29,25.3,25.28,25.28,37100.0,18.7263,18.7337,18.7189,18.7189,37100.0
2011-09-02 13:50:00,25.28,25.29,25.25,25.25,39500.0,18.7189,18.7263,18.6967,18.6967,39500.0
2011-09-02 13:55:00,25.26,25.28,25.26,25.28,32400.0,18.7041,18.7189,18.7041,18.7189,32400.0
2011-09-02 14:00:00,25.27,25.3,25.25,25.25,66700.0,18.7115,18.7337,18.6967,18.6967,66700.0
2011-09-02 14:05:00,25.25,25.26,25.21,25.21,39100.0,18.6967,18.7041,18.667,18.667,39100.0
2011-09-02 14:10:00,25.22,25.25,25.16,25.18,150000.0,18.6744,18.6967,18.63,18.6448,150000.0
2011-09-02 14:15:00,25.18,25.19,25.16,25.16,37000.0,18.6448,18.6522,18.63,18.63,37000.0
2011-09-02 14:20:00,25.16,25.2,25.16,25.18,60000.0,18.63,18.6596,18.63,18.6448,60000.0
2011-09-02 14:25:00,25.18,25.19,25.17,25.18,32300.0,18.6448,18.6522,18.6374,18.6448,32300.0
2011-09-02 14:30:00,25.18,25.18,25.11,25.14,101400.0,18.6448,18.6448,18.593,18.6152,101400.0
2011-09-02 14:35:00,25.14,25.17,25.14,25.16,60700.0,18.6152,18.6374,18.6152,18.63,60700.0
2011-09-02 14:40:00,25.15,25.18,25.15,25.15,46500.0,18.6226,18.6448,18.6226,18.6226,46500.0
2011-09-02 14:45:00,25.15,25.18,25.13,25.13,35700.0,18.6226,18.6448,18.6078,18.6078,35700.0
2011-09-02 14:50:00,25.13,25.2,25.13,25.19,57200.0,18.6078,18.6596,18.6078,18.6522,57200.0
2011-09-02 14:55:00,25.18,25.19,25.16,25.16,24700.0,18.6448,18.6522,18.63,18.63,24700.0
2011-09-02 15:00:00,25.17,25.19,25.12,25.13,53800.0,18.6374,18.6522,18.6004,18.6078,53800.0
2011-09-02 15:05:00,25.13,25.15,25.12,25.15,37800.0,18.6078,18.6226,18.6004,18.6226,37800.0
2011-09-02 15:10:00,25.14,25.14,25.11,25.11,39000.0,18.6152,18.6152,18.593,18.593,39000.0
2011-09-02 15:15:00,25.11,25.12,25.09,25.09,45100.0,18.593,18.6004,18.5782,18.5782,45100.0
2011-09-02 15:20:00,25.09,25.11,25.09,25.1,38100.0,18.5782,18.593,18.5782,18.5856,38100.0
2011-09-02 15:25:00,25.1,25.11,25.1,25.1,46400.0,18.5856,18.593,18.5856,18.5856,46400.0
2011-09-02 15:30:00,25.11,25.12,25.07,25.12,112000.0,18.593,18.6004,18.5634,18.6004,112000.0
2011-09-02 15:35:00,25.12,25.12,25.08,25.11,93300.0,18.6004,18.6004,18.5708,18.593,93300.0
2011-09-02 15:40:00,25.11,25.17,25.11,25.14,182700.0,18.593,18.6374,18.593,18.6152,182700.0
2011-09-02 15:45:00,25.14,25.15,25.03,25.04,194500.0,18.6152,18.6226,18.5338,18.5412,194500.0
2011-09-02 15:50:00,25.04,25.06,25.0,25.04,188600.0,18.5412,18.556,18.5115,18.5412,188600.0
2011-09-02 15:55:00,25.04,25.07,24.96,24.97,376400.0,18.5412,18.5634,18.4819,18.4893,376400.0
2011-09-06 09:30:00,24.27,24.37,24.11,24.34,126900.0,17.971,18.0451,17.8525,18.0228,126900.0
2011-09-06 09:35:00,24.33,24.37,24.31,24.33,56100.0,18.0154,18.0451,18.0006,18.0154,56100.0
2011-09-06 09:40:00,24.34,24.36,24.32,24.33,54400.0,18.0228,18.0376,18.008,18.0154,54400.0
2011-09-06 09:45:00,24.33,24.38,24.3,24.31,83500.0,18.0154,18.0525,17.9932,18.0006,83500.0
2011-09-06 09:50:00,24.31,24.36,24.28,24.33,39700.0,18.0006,18.0376,17.9784,18.0154,39700.0
2011-09-06 09:55:00,24.33,24.41,24.33,24.35,66000.0,18.0154,18.0747,18.0154,18.0302,66000.0
2011-09-06 10:00:00,24.36,24.5,24.36,24.47,207900.0,18.0376,18.1413,18.0376,18.1191,207900.0
2011-09-06 10:05:00,24.48,24.48,24.41,24.45,93600.0,18.1265,18.1265,18.0747,18.1043,93600.0
2011-09-06 10:10:00,24.45,24.46,24.36,24.36,52900.0,18.1043,18.1117,18.0376,18.0376,52900.0
2011-09-06 10:15:00,24.36,24.39,24.33,24.38,59000.0,18.0376,18.0599,18.0154,18.0525,59000.0
2011-09-06 10:20:00,24.38,24.41,24.37,24.39,46500.0,18.0525,18.0747,18.0451,18.0599,46500.0
2011-09-06 10:25:00,24.4,24.42,24.35,24.37,67400.0,18.0673,18.0821,18.0302,18.0451,67400.0
2011-09-06 10:30:00,24.36,24.39,24.32,24.35,51400.0,18.0376,18.0599,18.008,18.0302,51400.0
2011-09-06 10:35:00,24.35,24.39,24.31,24.34,62200.0,18.0302,18.0599,18.0006,18.0228,62200.0
2011-09-06 10:40:00,24.35,24.38,24.33,24.35,49400.0,18.0302,18.0525,18.0154,18.0302,49400.0
2011-09-06 10:45:00,24.35,24.36,24.28,24.31,121500.0,18.0302,18.0376,17.9784,18.0006,121500.0
2011-09-06 10:50:00,24.3,24.37,24.29,24.34,133000.0,17.9932,18.0451,17.9858,18.0228,133000.0
2011-09-06 10:55:00,24.34,24.37,24.32,24.35,107800.0,18.0228,18.0451,18.008,18.0302,107800.0
2011-09-06 11:00:00,24.34,24.36,24.33,24.34,50000.0,18.0228,18.0376,18.0154,18.0228,50000.0
2011-09-06 11:05:00,24.33,24.36,24.3,24.35,45600.0,18.0154,18.0376,17.9932,18.0302,45600.0
2011-09-06 11:10:00,24.35,24.41,24.29,24.4,61200.0,18.0302,18.0747,17.9858,18.0673,61200.0
2011-09-06 11:15:00,24.39,24.47,24.37,24.42,51100.0,18.0599,18.1191,18.0451,18.0821,51100.0
2011-09-06 11:20:00,24.42,24.43,24.39,24.42,93100.0,18.0821,18.0895,18.0599,18.0821,93100.0
2011-09-06 11:25:00,24.42,24.42,24.38,24.41,97000.0,18.0821,18.0821,18.0525,18.0747,97000.0
2011-09-06 11:30:00,24.41,24.48,24.4,24.45,64100.0,18.0747,18.1265,18.0673,18.1043,64100.0
2011-09-06 11:35:00,24.44,24.48,24.43,24.43,42100.0,18.0969,18.1265,18.0895,18.0895,42100.0
2011-09-06 11:40:00,24.43,24.46,24.41,24.46,10300.0,18.0895,18.1117,18.0747,18.1117,10300.0
2011-09-06 11:45:00,24.45,24.46,24.42,24.45,22500.0,18.1043,18.1117,18.0821,18.1043,22500.0
2011-09-06 11:50:00,24.45,24.48,24.45,24.47,25200.0,18.1043,18.1265,18.1043,18.1191,25200.0
2011-09-06 11:55:00,24.47,24.54,24.46,24.52,39200.0,18.1191,18.1709,18.1117,18.1561,39200.0
2011-09-06 12:00:00,24.52,24.54,24.48,24.48,45100.0,18.1561,18.1709,18.1265,18.1265,45100.0
2011-09-06 12:05:00,24.49,24.52,24.47,24.47,36100.0,18.1339,18.1561,18.1191,18.1191,36100.0
2011-09-06 12:10:00,24.47,24.51,24.46,24.51,55700.0,18.1191,18.1487,18.1117,18.1487,55700.0
2011-09-06 12:15:00,24.5,24.52,24.47,24.5,47800.0,18.1413,18.1561,18.1191,18.1413,47800.0
2011-09-06 12:20:00,24.51,24.53,24.5,24.52,30900.0,18.1487,18.1635,18.1413,18.1561,30900.0
2011-09-06 12:25:00,24.52,24.53,24.5,24.5,45000.0,18.1561,18.1635,18.1413,18.1413,45000.0
2011-09-06 12:30:00,24.49,24.49,24.45,24.46,31100.0,18.1339,18.1339,18.1043,18.1117,31100.0
2011-09-06 12:35:00,24.46,24.46,24.41,24.43,21500.0,18.1117,18.1117,18.0747,18.0895,21500.0
2011-09-06 12:40:00,24.43,24.43,24.41,24.42,15400.0,18.0895,18.0895,18.0747,18.0821,15400.0
2011-09-06 12:45:00,24.41,24.43,24.41,24.42,32700.0,18.0747,18.0895,18.0747,18.0821,32700.0
2011-09-06 12:50:00,24.42,24.43,24.38,24.39,40800.0,18.0821,18.0895,18.0525,18.0599,40800.0
2011-09-06 12:55:00,24.4,24.42,24.38,24.41,20500.0,18.0673,18.0821,18.0525,18.0747,20500.0
2011-09-06 13:00:00,24.41,24.42,24.38,24.38,13100.0,18.0747,18.0821,18.0525,18.0525,13100.0
2011-09-06 13:05:00,24.39,24.43,24.38,24.41,33700.0,18.0599,18.0895,18.0525,18.0747,33700.0
2011-09-06 13:10:00,24.41,24.46,24.41,24.41,34800.0,18.0747,18.1117,18.0747,18.0747,34800.0
2011-09-06 13:15:00,24.4,24.42,24.38,24.39,23700.0,18.0673,18.0821,18.0525,18.0599,23700.0
2011-09-06 13:20:00,24.4,24.43,24.38,24.41,28200.0,18.0673,18.0895,18.0525,18.0747,28200.0
2011-09-06 13:25:00,24.4,24.41,24.37,24.37,27700.0,18.0673,18.0747,18.0451,18.0451,27700.0
2011-09-06 13:30:00,24.37,24.38,24.32,24.33,34700.0,18.0451,18.0525,18.008,18.0154,34700.0
2011-09-06 13:35:00,24.33,24.41,24.31,24.41,26800.0,18.0154,18.0747,18.0006,18.0747,26800.0
2011-09-06 13:40:00,24.41,24.45,24.39,24.45,20800.0,18.0747,18.1043,18.0599,18.1043,20800.0
2011-09-06 13:45:00,24.45,24.49,24.43,24.49,32500.0,18.1043,18.1339,18.0895,18.1339,32500.0
2011-09-06 13:50:00,24.48,24.51,24.47,24.49,42000.0,18.1265,18.1487,18.1191,18.1339,42000.0
2011-09-06 13:55:00,24.49,24.5,24.47,24.48,23400.0,18.1339,18.1413,18.1191,18.1265,23400.0
2011-09-06 14:00:00,24.47,24.49,24.45,24.45,29000.0,18.1191,18.1339,18.1043,18.1043,29000.0
2011-09-06 14:05:00,24.45,24.5,24.44,24.48,27000.0,18.1043,18.1413,18.0969,18.1265,27000.0
2011-09-06 14:10:00,24.48,24.51,24.47,24.5,47600.0,18.1265,18.1487,18.1191,18.1413,47600.0
2011-09-06 14:15:00,24.49,24.52,24.49,24.51,71600.0,18.1339,18.1561,18.1339,18.1487,71600.0
2011-09-06 14:20:00,24.52,24.52,24.49,24.49,114700.0,18.1561,18.1561,18.1339,18.1339,114700.0
2011-09-06 14:25:00,24.49,24.53,24.49,24.53,88400.0,18.1339,18.1635,18.1339,18.1635,88400.0
2011-09-06 14:30:00,24.53,24.56,24.52,24.55,85600.0,18.1635,18.1857,18.1561,18.1783,85600.0
2011-09-06 14:35:00,24.55,24.56,24.54,24.55,57300.0,18.1783,18.1857,18.1709,18.1783,57300.0
2011-09-06 14:40:00,24.55,24.56,24.54,24.55,190300.0,18.1783,18.1857,18.1709,18.1783,190300.0
2011-09-06 14:45:00,24.55,24.56,24.53,24.53,49000.0,18.1783,18.1857,18.1635,18.1635,49000.0
2011-09-06 14:50:00,24.52,24.55,24.5,24.5,80400.0,18.1561,18.1783,18.1413,18.1413,80400.0
2011-09-06 14:55:00,24.5,24.52,24.49,24.51,104600.0,18.1413,18.1561,18.1339,18.1487,104600.0
2011-09-06 15:00:00,24.5,24.51,24.49,24.5,127300.0,18.1413,18.1487,18.1339,18.1413,127300.0
2011-09-06 15:05:00,24.5,24.52,24.48,24.48,149600.0,18.1413,18.1561,18.1265,18.1265,149600.0
2011-09-06 15:10:00,24.48,24.48,24.42,24.43,76400.0,18.1265,18.1265,18.0821,18.0895,76400.0
2011-09-06 15:15:00,24.43,24.45,24.42,24.45,73500.0,18.0895,18.1043,18.0821,18.1043,73500.0
2011-09-06 15:20:00,24.45,24.5,24.44,24.49,79800.0,18.1043,18.1413,18.0969,18.1339,79800.0
2011-09-06 15:25:00,24.5,24.52,24.43,24.44,91100.0,18.1413,18.1561,18.0895,18.0969,91100.0
2011-09-06 15:30:00,24.43,24.45,24.4,24.41,181500.0,18.0895,18.1043,18.0673,18.0747,181500.0
2011-09-06 15:35:00,24.39,24.53,24.39,24.51,386700.0,18.0599,18.1635,18.0599,18.1487,386700.0
2011-09-06 15:40:00,24.52,24.52,24.48,24.5,130700.0,18.1561,18.1561,18.1265,18.1413,130700.0
2011-09-06 15:45:00,24.5,24.52,24.46,24.5,259900.0,18.1413,18.1561,18.1117,18.1413,259900.0
2011-09-06 15:50:00,24.5,24.55,24.49,24.51,446300.0,18.1413,18.1783,18.1339,18.1487,446300.0
2011-09-06 15:55:00,24.51,24.6,24.51,24.58,458600.0,18.1487,18.2154,18.1487,18.2005,458600.0
2011-09-07 09:30:00,24.99,25.05,24.91,25.02,136600.0,18.5041,18.5486,18.4449,18.5264,136600.0
2011-09-07 09:35:00,25.01,25.04,24.97,25.02,40600.0,18.5189,18.5412,18.4893,18.5264,40600.0
2011-09-07 09:40:00,25.02,25.08,24.98,25.08,67000.0,18.5264,18.5708,18.4967,18.5708,67000.0
2011-09-07 09:45:00,25.08,25.08,24.99,25.03,64000.0,18.5708,18.5708,18.5041,18.5338,64000.0
2011-09-07 09:50:00,25.04,25.07,25.04,25.06,67900.0,18.5412,18.5634,18.5412,18.556,67900.0
2011-09-07 09:55:00,25.06,25.23,25.06,25.23,58900.0,18.556,18.6818,18.556,18.6818,58900.0
2011-09-07 10:00:00,25.23,25.23,25.2,25.23,57400.0,18.6818,18.6818,18.6596,18.6818,57400.0
2011-09-07 10:05:00,25.24,25.35,25.23,25.35,108300.0,18.6893,18.7707,18.6818,18.7707,108300.0
2011-09-07 10:10:00,25.35,25.37,25.32,25.33,65100.0,18.7707,18.7855,18.7485,18.7559,65100.0
2011-09-07 10:15:00,25.33,25.35,25.3,25.33,29800.0,18.7559,18.7707,18.7337,18.7559,29800.0
2011-09-07 10:20:00,25.34,25.4,25.33,25.4,32200.0,18.7633,18.8077,18.7559,18.8077,32200.0
2011-09-07 10:25:00,25.39,25.39,25.34,25.34,50100.0,18.8003,18.8003,18.7633,18.7633,50100.0
2011-09-07 10:30:00,25.34,25.38,25.34,25.35,67700.0,18.7633,18.7929,18.7633,18.7707,67700.0
2011-09-07 10:35:00,25.35,25.39,25.34,25.38,48100.0,18.7707,18.8003,18.7633,18.7929,48100.0
2011-09-07 10:40:00,25.38,25.39,25.32,25.34,59600.0,18.7929,18.8003,18.7485,18.7633,59600.0
2011-09-07 10:45:00,25.34,25.34,25.3,25.31,58500.0,18.7633,18.7633,18.7337,18.7411,58500.0
2011-09-07 10:50:00,25.31,25.34,25.3,25.34,25200.0,18.7411,18.7633,18.7337,18.7633,25200.0
2011-09-07 10:55:00,25.34,25.43,25.33,25.43,95300.0,18.7633,18.8299,18.7559,18.8299,95300.0
2011-09-07 11:00:00,25.43,25.43,25.4,25.42,73000.0,18.8299,18.8299,18.8077,18.8225,73000.0
2011-09-07 11:05:00,25.43,25.51,25.43,25.5,44700.0,18.8299,18.8892,18.8299,18.8818,44700.0
2011-09-07 11:10:00,25.5,25.54,25.5,25.52,56400.0,18.8818,18.9114,18.8818,18.8966,56400.0
2011-09-07 11:15:00,25.53,25.54,25.5,25.53,19000.0,18.904,18.9114,18.8818,18.904,19000.0
2011-09-07 11:20:00,25.52,25.55,25.51,25.54,18000.0,18.8966,18.9188,18.8892,18.9114,18000.0
2011-09-07 11:25:00,25.54,25.57,25.53,25.57,20500.0,18.9114,18.9336,18.904,18.9336,20500.0
2011-09-07 11:30:00,25.57,25.58,25.56,25.58,21400.0,18.9336,18.941,18.9262,18.941,21400.0
2011-09-07 11:35:00,25.58,25.6,25.57,25.58,28200.0,18.941,18.9558,18.9336,18.941,28200.0
2011-09-07 11:40:00,25.59,25.61,25.57,25.61,23700.0,18.9484,18.9632,18.9336,18.9632,23700.0
2011-09-07 11:45:00,25.61,25.65,25.6,25.64,66300.0,18.9632,18.9928,18.9558,18.9854,66300.0
2011-09-07 11:50:00,25.64,25.66,25.62,25.64,20200.0,18.9854,19.0002,18.9706,18.9854,20200.0
2011-09-07 11:55:00,25.65,25.68,25.64,25.64,50000.0,18.9928,19.0151,18.9854,18.9854,50000.0
2011-09-07 12:00:00,25.64,25.64,25.61,25.61,27000.0,18.9854,18.9854,18.9632,18.9632,27000.0
2011-09-07 12:05:00,25.61,25.62,25.61,25.62,11600.0,18.9632,18.9706,18.9632,18.9706,11600.0
2011-09-07 12:10:00,25.61,25.64,25.61,25.63,49600.0,18.9632,18.9854,18.9632,18.978,49600.0
2011-09-07 12:15:00,25.63,25.65,25.63,25.64,29600.0,18.978,18.9928,18.978,18.9854,29600.0
2011-09-07 12:20:00,25.64,25.65,25.57,25.59,36200.0,18.9854,18.9928,18.9336,18.9484,36200.0
2011-09-07 12:25:00,25.59,25.61,25.58,25.59,21800.0,18.9484,18.9632,18.941,18.9484,21800.0
2011-09-07 12:30:00,25.59,25.63,25.59,25.62,43100.0,18.9484,18.978,18.9484,18.9706,43100.0
2011-09-07 12:35:00,25.62,25.65,25.61,25.65,19800.0,18.9706,18.9928,18.9632,18.9928,19800.0
2011-09-07 12:40:00,25.64,25.66,25.63,25.65,15000.0,18.9854,19.0002,18.978,18.9928,15000.0
2011-09-07 12:45:00,25.64,25.66,25.61,25.61,14800.0,18.9854,19.0002,18.9632,18.9632,14800.0
2011-09-07 12:50:00,25.61,25.63,25.61,25.61,21900.0,18.9632,18.978,18.9632,18.9632,21900.0
2011-09-07 12:55:00,25.61,25.64,25.6,25.64,20500.0,18.9632,18.9854,18.9558,18.9854,20500.0
2011-09-07 13:00:00,25.63,25.64,25.59,25.62,25400.0,18.978,18.9854,18.9484,18.9706,25400.0
2011-09-07 13:05:00,25.62,25.66,25.62,25.63,27200.0,18.9706,19.0002,18.9706,18.978,27200.0
2011-09-07 13:10:00,25.64,25.65,25.62,25.64,20500.0,18.9854,18.9928,18.9706,18.9854,20500.0
2011-09-07 13:15:00,25.63,25.65,25.62,25.65,40000.0,18.978,18.9928,18.9706,18.9928,40000.0
2011-09-07 13:20:00,25.65,25.66,25.64,25.66,28400.0,18.9928,19.0002,18.9854,19.0002,28400.0
2011-09-07 13:25:00,25.66,25.66,25.64,25.65,29500.0,19.0002,19.0002,18.9854,18.9928,29500.0
2011-09-07 13:30:00,25.65,25.66,25.63,25.63,24100.0,18.9928,19.0002,18.978,18.978,24100.0
2011-09-07 13:35:00,25.64,25.65,25.62,25.65,11700.0,18.9854,18.9928,18.9706,18.9928,11700.0
2011-09-07 13:40:00,25.64,25.65,25.64,25.64,10000.0,18.9854,18.9928,18.9854,18.9854,10000.0
2011-09-07 13:45:00,25.64,25.65,25.62,25.65,20000.0,18.9854,18.9928,18.9706,18.9928,20000.0
2011-09-07 13:50:00,25.65,25.66,25.63,25.66,12900.0,18.9928,19.0002,18.978,19.0002,12900.0
2011-09-07 13:55:00,25.66,25.72,25.65,25.7,35000.0,19.0002,19.0447,18.9928,19.0299,35000.0
2011-09-07 14:00:00,25.69,25.75,25.69,25.75,57500.0,19.0225,19.0669,19.0225,19.0669,57500.0
2011-09-07 14:05:00,25.75,25.77,25.72,25.73,86300.0,19.0669,19.0817,19.0447,19.0521,86300.0
2011-09-07 14:10:00,25.73,25.75,25.72,25.75,29300.0,19.0521,19.0669,19.0447,19.0669,29300.0
2011-09-07 14:15:00,25.75,25.76,25.74,25.75,53000.0,19.0669,19.0743,19.0595,19.0669,53000.0
2011-09-07 14:20:00,25.76,25.76,25.73,25.74,40500.0,19.0743,19.0743,19.0521,19.0595,40500.0
2011-09-07 14:25:00,25.74,25.77,25.73,25.77,58800.0,19.0595,19.0817,19.0521,19.0817,58800.0
2011-09-07 14:30:00,25.77,25.79,25.76,25.77,76100.0,19.0817,19.0965,19.0743,19.0817,76100.0
2011-09-07 14:35:00,25.78,25.82,25.77,25.81,52200.0,19.0891,19.1187,19.0817,19.1113,52200.0
2011-09-07 14:40:00,25.82,25.85,25.81,25.85,27900.0,19.1187,19.1409,19.1113,19.1409,27900.0
2011-09-07 14:45:00,25.85,25.88,25.84,25.86,50800.0,19.1409,19.1631,19.1335,19.1483,50800.0
2011-09-07 14:50:00,25.86,25.86,25.81,25.83,72100.0,19.1483,19.1483,19.1113,19.1261,72100.0
2011-09-07 14:55:00,25.83,25.85,25.83,25.85,28900.0,19.1261,19.1409,19.1261,19.1409,28900.0
2011-09-07 15:00:00,25.85,25.85,25.82,25.83,27100.0,19.1409,19.1409,19.1187,19.1261,27100.0
2011-09-07 15:05:00,25.82,25.83,25.78,25.78,62700.0,19.1187,19.1261,19.0891,19.0891,62700.0
2011-09-07 15:10:00,25.79,25.8,25.75,25.8,111400.0,19.0965,19.1039,19.0669,19.1039,111400.0
2011-09-07 15:15:00,25.8,25.8,25.77,25.78,43100.0,19.1039,19.1039,19.0817,19.0891,43100.0
2011-09-07 15:20:00,25.78,25.79,25.76,25.77,37600.0,19.0891,19.0965,19.0743,19.0817,37600.0
2011-09-07 15:25:00,25.76,25.77,25.74,25.77,71700.0,19.0743,19.0817,19.0595,19.0817,71700.0
2011-09-07 15:30:00,25.77,25.78,25.72,25.72,70700.0,19.0817,19.0891,19.0447,19.0447,70700.0
2011-09-07 15:35:00,25.72,25.73,25.66,25.67,79100.0,19.0447,19.0521,19.0002,19.0077,79100.0
2011-09-07 15:40:00,25.67,25.69,25.66,25.67,216300.0,19.0077,19.0225,19.0002,19.0077,216300.0
2011-09-07 15:45:00,25.68,25.71,25.66,25.7,149800.0,19.0151,19.0373,19.0002,19.0299,149800.0
2011-09-07 15:50:00,25.69,25.75,25.68,25.74,390600.0,19.0225,19.0669,19.0151,19.0595,390600.0
2011-09-07 15:55:00,25.74,25.86,25.74,25.84,612700.0,19.0595,19.1483,19.0595,19.1335,612700.0
2011-09-08 09:30:00,25.6,25.6,25.38,25.42,105400.0,18.9558,18.9558,18.7929,18.8225,105400.0
2011-09-08 09:35:00,25.42,25.51,25.41,25.5,105100.0,18.8225,18.8892,18.8151,18.8818,105100.0
2011-09-08 09:40:00,25.5,25.63,25.49,25.6,61400.0,18.8818,18.978,18.8744,18.9558,61400.0
2011-09-08 09:45:00,25.6,25.62,25.46,25.49,39700.0,18.9558,18.9706,18.8522,18.8744,39700.0
2011-09-08 09:50:00,25.5,25.5,25.41,25.46,30800.0,18.8818,18.8818,18.8151,18.8522,30800.0
2011-09-08 09:55:00,25.46,25.46,25.36,25.39,29600.0,18.8522,18.8522,18.7781,18.8003,29600.0
2011-09-08 10:00:00,25.38,25.38,25.3,25.32,39500.0,18.7929,18.7929,18.7337,18.7485,39500.0
2011-09-08 10:05:00,25.32,25.38,25.29,25.38,36400.0,18.7485,18.7929,18.7263,18.7929,36400.0
2011-09-08 10:10:00,25.37,25.4,25.36,25.4,21800.0,18.7855,18.8077,18.7781,18.8077,21800.0
2011-09-08 10:15:00,25.4,25.54,25.4,25.54,36300.0,18.8077,18.9114,18.8077,18.9114,36300.0
2011-09-08 10:20:00,25.55,25.58,25.49,25.49,30000.0,18.9188,18.941,18.8744,18.8744,30000.0
2011-09-08 10:25:00,25.49,25.55,25.48,25.49,23600.0,18.8744,18.9188,18.867,18.8744,23600.0
2011-09-08 10:30:00,25.49,25.58,25.48,25.58,22100.0,18.8744,18.941,18.867,18.941,22100.0
2011-09-08 10:35:00,25.58,25.58,25.51,25.51,24700.0,18.941,18.941,18.8892,18.8892,24700.0
2011-09-08 10:40:00,25.52,25.59,25.52,25.57,25600.0,18.8966,18.9484,18.8966,18.9336,25600.0
2011-09-08 10:45:00,25.58,25.59,25.52,25.54,32100.0,18.941,18.9484,18.8966,18.9114,32100.0
2011-09-08 10:50:00,25.54,25.58,25.54,25.57,45500.0,18.9114,18.941,18.9114,18.9336,45500.0
2011-09-08 10:55:00,25.57,25.7,25.57,25.7,41200.0,18.9336,19.0299,18.9336,19.0299,41200.0
2011-09-08 11:00:00,25.7,25.73,25.7,25.71,25100.0,19.0299,19.0521,19.0299,19.0373,25100.0
2011-09-08 11:05:00,25.72,25.78,25.72,25.78,40200.0,19.0447,19.0891,19.0447,19.0891,40200.0
2011-09-08 11:10:00,25.78,25.78,25.74,25.77,58500.0,19.0891,19.0891,19.0595,19.0817,58500.0
2011-09-08 11:15:00,25.76,25.77,25.72,25.74,47200.0,19.0743,19.0817,19.0447,19.0595,47200.0
2011-09-08 11:20:00,25.74,25.75,25.71,25.72,25400.0,19.0595,19.0669,19.0373,19.0447,25400.0
2011-09-08 11:25:00,25.72,25.76,25.71,25.73,20500.0,19.0447,19.0743,19.0373,19.0521,20500.0
2011-09-08 11:30:00,25.72,25.78,25.71,25.75,37700.0,19.0447,19.0891,19.0373,19.0669,37700.0
2011-09-08 11:35:00,25.75,25.85,25.75,25.83,17600.0,19.0669,19.1409,19.0669,19.1261,17600.0
2011-09-08 11:40:00,25.82,25.82,25.78,25.79,19800.0,19.1187,19.1187,19.0891,19.0965,19800.0
2011-09-08 11:45:00,25.78,25.78,25.69,25.69,35400.0,19.0891,19.0891,19.0225,19.0225,35400.0
2011-09-08 11:50:00,25.68,25.73,25.65,25.65,23400.0,19.0151,19.0521,18.9928,18.9928,23400.0
2011-09-08 11:55:00,25.64,25.64,25.58,25.61,29100.0,18.9854,18.9854,18.941,18.9632,29100.0
2011-09-08 12:00:00,25.61,25.61,25.55,25.58,31200.0,18.9632,18.9632,18.9188,18.941,31200.0
2011-09-08 12:05:00,25.59,25.61,25.57,25.6,18700.0,18.9484,18.9632,18.9336,18.9558,18700.0
2011-09-08 12:10:00,25.61,25.66,25.6,25.62,22300.0,18.9632,19.0002,18.9558,18.9706,22300.0
2011-09-08 12:15:00,25.62,25.64,25.62,25.63,10800.0,18.9706,18.9854,18.9706,18.978,10800.0
2011-09-08 12:20:00,25.64,25.66,25.63,25.64,25300.0,18.9854,19.0002,18.978,18.9854,25300.0
2011-09-08 12:25:00,25.63,25.64,25.59,25.59,18100.0,18.978,18.9854,18.9484,18.9484,18100.0
2011-09-08 12:30:00,25.59,25.6,25.56,25.58,25700.0,18.9484,18.9558,18.9262,18.941,25700.0
2011-09-08 12:35:00,25.59,25.63,25.59,25.6,22100.0,18.9484,18.978,18.9484,18.9558,22100.0
2011-09-08 12:40:00,25.6,25.63,25.59,25.6,28200.0,18.9558,18.978,18.9484,18.9558,28200.0
2011-09-08 12:45:00,25.6,25.62,25.56,25.59,34900.0,18.9558,18.9706,18.9262,18.9484,34900.0
2011-09-08 12:50:00,25.59,25.68,25.59,25.68,23200.0,18.9484,19.0151,18.9484,19.0151,23200.0
2011-09-08 12:55:00,25.68,25.68,25.63,25.65,43200.0,19.0151,19.0151,18.978,18.9928,43200.0
2011-09-08 13:00:00,25.66,25.66,25.62,25.63,17700.0,19.0002,19.0002,18.9706,18.978,17700.0
2011-09-08 13:05:00,25.64,25.68,25.62,25.65,14200.0,18.9854,19.0151,18.9706,18.9928,14200.0
2011-09-08 13:10:00,25.65,25.65,25.58,25.58,21200.0,18.9928,18.9928,18.941,18.941,21200.0
2011-09-08 13:15:00,25.59,25.62,25.58,25.62,17200.0,18.9484,18.9706,18.941,18.9706,17200.0
2011-09-08 13:20:00,25.61,25.61,25.57,25.6,18500.0,18.9632,18.9632,18.9336,18.9558,18500.0
2011-09-08 13:25:00,25.61,25.62,25.58,25.59,21600.0,18.9632,18.9706,18.941,18.9484,21600.0
2011-09-08 13:30:00,25.6,25.66,25.45,25.48,92800.0,18.9558,19.0002,18.8448,18.867,92800.0
2011-09-08 13:35:00,25.48,25.54,25.46,25.5,39900.0,18.867,18.9114,18.8522,18.8818,39900.0
2011-09-08 13:40:00,25.5,25.5,25.35,25.35,35900.0,18.8818,18.8818,18.7707,18.7707,35900.0
2011-09-08 13:45:00,25.35,25.39,25.33,25.38,38300.0,18.7707,18.8003,18.7559,18.7929,38300.0
2011-09-08 13:50:00,25.38,25.39,25.33,25.37,45900.0,18.7929,18.8003,18.7559,18.7855,45900.0
2011-09-08 13:55:00,25.38,25.4,25.35,25.36,34600.0,18.7929,18.8077,18.7707,18.7781,34600.0
2011-09-08 14:00:00,25.36,25.39,25.3,25.39,45700.0,18.7781,18.8003,18.7337,18.8003,45700.0
2011-09-08 14:05:00,25.39,25.4,25.32,25.36,40300.0,18.8003,18.8077,18.7485,18.7781,40300.0
2011-09-08 14:10:00,25.36,25.37,25.31,25.33,41100.0,18.7781,18.7855,18.7411,18.7559,41100.0
2011-09-08 14:15:00,25.35,25.36,25.28,25.29,34600.0,18.7707,18.7781,18.7189,18.7263,34600.0
2011-09-08 14:20:00,25.29,25.3,25.22,25.22,31400.0,18.7263,18.7337,18.6744,18.6744,31400.0
2011-09-08 14:25:00,25.23,25.25,25.18,25.23,46800.0,18.6818,18.6967,18.6448,18.6818,46800.0
2011-09-08 14:30:00,25.22,25.31,25.2,25.3,47700.0,18.6744,18.7411,18.6596,18.7337,47700.0
2011-09-08 14:35:00,25.29,25.32,25.27,25.27,31900.0,18.7263,18.7485,18.7115,18.7115,31900.0
2011-09-08 14:40:00,25.27,25.32,25.25,25.27,35900.0,18.7115,18.7485,18.6967,18.7115,35900.0
2011-09-08 14:45:00,25.27,25.27,25.23,25.24,48100.0,18.7115,18.7115,18.6818,18.6893,48100.0
2011-09-08 14:50:00,25.24,25.3,25.22,25.24,28200.0,18.6893,18.7337,18.6744,18.6893,28200.0
2011-09-08 14:55:00,25.24,25.3,25.23,25.3,21500.0,18.6893,18.7337,18.6818,18.7337,21500.0
2011-09-08 15:00:00,25.3,25.3,25.22,25.24,33600.0,18.7337,18.7337,18.6744,18.6893,33600.0
2011-09-08 15:05:00,25.24,25.25,25.19,25.25,56600.0,18.6893,18.6967,18.6522,18.6967,56600.0
2011-09-08 15:10:00,25.25,25.25,25.19,25.21,40600.0,18.6967,18.6967,18.6522,18.667,40600.0
2011-09-08 15:15:00,25.21,25.27,25.2,25.26,40000.0,18.667,18.7115,18.6596,18.7041,40000.0
2011-09-08 15:20:00,25.26,25.3,25.26,25.3,50500.0,18.7041,18.7337,18.7041,18.7337,50500.0
2011-09-08 15:25:00,25.3,25.34,25.27,25.34,56700.0,18.7337,18.7633,18.7115,18.7633,56700.0
2011-09-08 15:30:00,25.34,25.36,25.31,25.34,98400.0,18.7633,18.7781,18.7411,18.7633,98400.0
2011-09-08 15:35:00,25.35,25.37,25.32,25.37,111700.0,18.7707,18.7855,18.7485,18.7855,111700.0
2011-09-08 15:40:00,25.37,25.46,25.37,25.44,84700.0,18.7855,18.8522,18.7855,18.8373,84700.0
2011-09-08 15:45:00,25.44,25.45,25.38,25.41,142200.0,18.8373,18.8448,18.7929,18.8151,142200.0
2011-09-08 15:50:00,25.41,25.41,25.33,25.34,154400.0,18.8151,18.8151,18.7559,18.7633,154400.0
2011-09-08 15:55:00,25.35,25.36,25.31,25.31,369000.0,18.7707,18.7781,18.7411,18.7411,369000.0
2011-09-09 09:30:00,25.16,25.21,25.03,25.05,90900.0,18.63,18.667,18.5338,18.5486,90900.0
2011-09-09 09:35:00,25.04,25.04,24.93,25.03,48300.0,18.5412,18.5412,18.4597,18.5338,48300.0
2011-09-09 09:40:00,25.02,25.02,24.84,24.89,35700.0,18.5264,18.5264,18.3931,18.4301,35700.0
2011-09-09 09:45:00,24.89,25.03,24.88,25.01,82900.0,18.4301,18.5338,18.4227,18.5189,82900.0
2011-09-09 09:50:00,25.01,25.02,24.9,25.02,39300.0,18.5189,18.5264,18.4375,18.5264,39300.0
2011-09-09 09:55:00,25.02,25.05,24.91,24.91,27100.0,18.5264,18.5486,18.4449,18.4449,27100.0
2011-09-09 10:00:00,24.92,25.03,24.92,24.96,38100.0,18.4523,18.5338,18.4523,18.4819,38100.0
2011-09-09 10:05:00,24.96,24.97,24.9,24.9,34400.0,18.4819,18.4893,18.4375,18.4375,34400.0
2011-09-09 10:10:00,24.9,24.94,24.89,24.93,26100.0,18.4375,18.4671,18.4301,18.4597,26100.0
2011-09-09 10:15:00,24.93,24.97,24.9,24.94,28100.0,18.4597,18.4893,18.4375,18.4671,28100.0
2011-09-09 10:20:00,24.94,24.99,24.91,24.99,29600.0,18.4671,18.5041,18.4449,18.5041,29600.0
2011-09-09 10:25:00,24.99,25.05,24.97,25.05,30000.0,18.5041,18.5486,18.4893,18.5486,30000.0
2011-09-09 10:30:00,25.05,25.05,24.97,25.01,55100.0,18.5486,18.5486,18.4893,18.5189,55100.0
2011-09-09 10:35:00,25.01,25.05,24.97,25.03,60500.0,18.5189,18.5486,18.4893,18.5338,60500.0
2011-09-09 10:40:00,25.03,25.15,25.03,25.12,50200.0,18.5338,18.6226,18.5338,18.6004,50200.0
2011-09-09 10:45:00,25.11,25.18,25.1,25.17,29500.0,18.593,18.6448,18.5856,18.6374,29500.0
2011-09-09 10:50:00,25.18,25.22,25.17,25.17,41400.0,18.6448,18.6744,18.6374,18.6374,41400.0
2011-09-09 10:55:00,25.16,25.18,25.09,25.09,26400.0,18.63,18.6448,18.5782,18.5782,26400.0
2011-09-09 11:00:00,25.09,25.15,25.08,25.13,32800.0,18.5782,18.6226,18.5708,18.6078,32800.0
2011-09-09 11:05:00,25.13,25.17,25.09,25.16,37000.0,18.6078,18.6374,18.5782,18.63,37000.0
2011-09-09 11:10:00,25.16,25.25,25.04,25.07,161600.0,18.63,18.6967,18.5412,18.5634,161600.0
2011-09-09 11:15:00,25.06,25.09,25.01,25.03,70300.0,18.556,18.5782,18.5189,18.5338,70300.0
2011-09-09 11:20:00,25.02,25.02,24.88,24.93,83200.0,18.5264,18.5264,18.4227,18.4597,83200.0
2011-09-09 11:25:00,24.93,24.96,24.87,24.89,38900.0,18.4597,18.4819,18.4153,18.4301,38900.0
2011-09-09 11:30:00,24.88,24.96,24.87,24.94,30100.0,18.4227,18.4819,18.4153,18.4671,30100.0
2011-09-09 11:35:00,24.94,24.95,24.88,24.9,31300.0,18.4671,18.4745,18.4227,18.4375,31300.0
2011-09-09 11:40:00,24.9,24.92,24.81,24.84,62400.0,18.4375,18.4523,18.3709,18.3931,62400.0
2011-09-09 11:45:00,24.85,24.85,24.77,24.77,59800.0,18.4005,18.4005,18.3412,18.3412,59800.0
2011-09-09 11:50:00,24.77,24.82,24.73,24.8,50700.0,18.3412,18.3783,18.3116,18.3635,50700.0
2011-09-09 11:55:00,24.79,24.83,24.78,24.78,25700.0,18.356,18.3857,18.3486,18.3486,25700.0
2011-09-09 12:00:00,24.79,24.8,24.74,24.79,37000.0,18.356,18.3635,18.319,18.356,37000.0
2011-09-09 12:05:00,24.79,24.8,24.74,24.77,39000.0,18.356,18.3635,18.319,18.3412,39000.0
2011-09-09 12:10:00,24.77,24.77,24.74,24.74,30300.0,18.3412,18.3412,18.319,18.319,30300.0
2011-09-09 12:15:00,24.74,24.8,24.74,24.8,26900.0,18.319,18.3635,18.319,18.3635,26900.0
2011-09-09 12:20:00,24.8,24.86,24.8,24.84,36100.0,18.3635,18.4079,18.3635,18.3931,36100.0
2011-09-09 12:25:00,24.83,24.84,24.8,24.81,21700.0,18.3857,18.3931,18.3635,18.3709,21700.0
2011-09-09 12:30:00,24.81,24.82,24.71,24.71,27200.0,18.3709,18.3783,18.2968,18.2968,27200.0
2011-09-09 12:35:00,24.72,24.74,24.69,24.74,31300.0,18.3042,18.319,18.282,18.319,31300.0
2011-09-09 12:40:00,24.74,24.74,24.71,24.73,36300.0,18.319,18.319,18.2968,18.3116,36300.0
2011-09-09 12:45:00,24.72,24.78,24.72,24.75,26300.0,18.3042,18.3486,18.3042,18.3264,26300.0
2011-09-09 12:50:00,24.76,24.76,24.72,24.74,17900.0,18.3338,18.3338,18.3042,18.319,17900.0
2011-09-09 12:55:00,24.74,24.91,24.74,24.9,72900.0,18.319,18.4449,18.319,18.4375,72900.0
2011-09-09 13:00:00,24.9,24.9,24.78,24.8,33800.0,18.4375,18.4375,18.3486,18.3635,33800.0
2011-09-09 13:05:00,24.81,24.91,24.81,24.9,27700.0,18.3709,18.4449,18.3709,18.4375,27700.0
2011-09-09 13:10:00,24.89,24.94,24.86,24.93,22300.0,18.4301,18.4671,18.4079,18.4597,22300.0
2011-09-09 13:15:00,24.93,24.97,24.89,24.89,31100.0,18.4597,18.4893,18.4301,18.4301,31100.0
2011-09-09 13:20:00,24.88,24.89,24.81,24.83,39000.0,18.4227,18.4301,18.3709,18.3857,39000.0
2011-09-09 13:25:00,24.83,24.88,24.81,24.88,15200.0,18.3857,18.4227,18.3709,18.4227,15200.0
2011-09-09 13:30:00,24.88,24.89,24.82,24.84,35500.0,18.4227,18.4301,18.3783,18.3931,35500.0
2011-09-09 13:35:00,24.84,24.87,24.82,24.85,46800.0,18.3931,18.4153,18.3783,18.4005,46800.0
2011-09-09 13:40:00,24.86,24.87,24.84,24.85,30000.0,18.4079,18.4153,18.3931,18.4005,30000.0
2011-09-09 13:45:00,24.86,24.87,24.79,24.79,40200.0,18.4079,18.4153,18.356,18.356,40200.0
2011-09-09 13:50:00,24.8,24.84,24.79,24.83,25100.0,18.3635,18.3931,18.356,18.3857,25100.0
2011-09-09 13:55:00,24.84,24.87,24.83,24.85,31700.0,18.3931,18.4153,18.3857,18.4005,31700.0
2011-09-09 14:00:00,24.86,24.88,24.83,24.87,44500.0,18.4079,18.4227,18.3857,18.4153,44500.0
2011-09-09 14:05:00,24.87,24.91,24.85,24.91,34200.0,18.4153,18.4449,18.4005,18.4449,34200.0
2011-09-09 14:10:00,24.91,24.91,24.82,24.83,46900.0,18.4449,18.4449,18.3783,18.3857,46900.0
2011-09-09 14:15:00,24.83,24.83,24.79,24.82,45400.0,18.3857,18.3857,18.356,18.3783,45400.0
2011-09-09 14:20:00,24.82,24.87,24.82,24.84,45100.0,18.3783,18.4153,18.3783,18.3931,45100.0
2011-09-09 14:25:00,24.84,24.86,24.81,24.83,40200.0,18.3931,18.4079,18.3709,18.3857,40200.0
2011-09-09 14:30:00,24.83,24.83,24.77,24.79,40600.0,18.3857,18.3857,18.3412,18.356,40600.0
2011-09-09 14:35:00,24.78,24.82,24.76,24.8,72400.0,18.3486,18.3783,18.3338,18.3635,72400.0
2011-09-09 14:40:00,24.79,24.91,24.79,24.88,58100.0,18.356,18.4449,18.356,18.4227,58100.0
2011-09-09 14:45:00,24.88,24.89,24.78,24.79,62000.0,18.4227,18.4301,18.3486,18.356,62000.0
2011-09-09 14:50:00,24.79,24.79,24.74,24.75,37300.0,18.356,18.356,18.319,18.3264,37300.0
2011-09-09 14:55:00,24.75,24.77,24.72,24.74,47800.0,18.3264,18.3412,18.3042,18.319,47800.0
2011-09-09 15:00:00,24.74,24.78,24.7,24.78,65500.0,18.319,18.3486,18.2894,18.3486,65500.0
2011-09-09 15:05:00,24.79,24.82,24.78,24.81,41600.0,18.356,18.3783,18.3486,18.3709,41600.0
2011-09-09 15:10:00,24.82,24.82,24.74,24.8,47000.0,18.3783,18.3783,18.319,18.3635,47000.0
2011-09-09 15:15:00,24.8,24.83,24.76,24.83,107100.0,18.3635,18.3857,18.3338,18.3857,107100.0
2011-09-09 15:20:00,24.82,24.83,24.79,24.79,136900.0,18.3783,18.3857,18.356,18.356,136900.0
2011-09-09 15:25:00,24.79,24.82,24.74,24.74,78500.0,18.356,18.3783,18.319,18.319,78500.0
2011-09-09 15:30:00,24.75,24.82,24.74,24.78,110400.0,18.3264,18.3783,18.319,18.3486,110400.0
2011-09-09 15:35:00,24.78,24.86,24.75,24.86,152700.0,18.3486,18.4079,18.3264,18.4079,152700.0
2011-09-09 15:40:00,24.86,24.87,24.8,24.83,126400.0,18.4079,18.4153,18.3635,18.3857,126400.0
2011-09-09 15:45:00,24.84,24.93,24.82,24.9,253700.0,18.3931,18.4597,18.3783,18.4375,253700.0
2011-09-09 15:50:00,24.9,24.93,24.87,24.91,319000.0,18.4375,18.4597,18.4153,18.4449,319000.0
2011-09-09 15:55:00,24.92,24.92,24.81,24.82,360900.0,18.4523,18.4523,18.3709,18.3783,360900.0
2011-09-12 09:30:00,24.7,24.71,24.57,24.69,70500.0,18.2894,18.2968,18.1931,18.282,70500.0
2011-09-12 09:35:00,24.73,24.79,24.6,24.76,55800.0,18.3116,18.356,18.2154,18.3338,55800.0
2011-09-12 09:40:00,24.75,24.77,24.63,24.67,26900.0,18.3264,18.3412,18.2376,18.2672,26900.0
2011-09-12 09:45:00,24.68,24.76,24.67,24.73,53100.0,18.2746,18.3338,18.2672,18.3116,53100.0
2011-09-12 09:50:00,24.72,24.79,24.69,24.77,32500.0,18.3042,18.356,18.282,18.3412,32500.0
2011-09-12 09:55:00,24.76,24.88,24.76,24.84,33400.0,18.3338,18.4227,18.3338,18.3931,33400.0
2011-09-12 10:00:00,24.83,24.83,24.73,24.79,46200.0,18.3857,18.3857,18.3116,18.356,46200.0
2011-09-12 10:05:00,24.78,24.89,24.78,24.85,46500.0,18.3486,18.4301,18.3486,18.4005,46500.0
2011-09-12 10:10:00,24.86,24.88,24.75,24.75,38700.0,18.4079,18.4227,18.3264,18.3264,38700.0
2011-09-12 10:15:00,24.75,24.78,24.69,24.72,37000.0,18.3264,18.3486,18.282,18.3042,37000.0
2011-09-12 10:20:00,24.72,24.79,24.7,24.7,29100.0,18.3042,18.356,18.2894,18.2894,29100.0
2011-09-12 10:25:00,24.7,24.74,24.68,24.68,26000.0,18.2894,18.319,18.2746,18.2746,26000.0
2011-09-12 10:30:00,24.69,24.72,24.63,24.63,40200.0,18.282,18.3042,18.2376,18.2376,40200.0
2011-09-12 10:35:00,24.62,24.71,24.61,24.69,34000.0,18.2302,18.2968,18.2228,18.282,34000.0
2011-09-12 10:40:00,24.69,24.69,24.59,24.6,34400.0,18.282,18.282,18.208,18.2154,34400.0
2011-09-12 10:45:00,24.6,24.62,24.54,24.58,42100.0,18.2154,18.2302,18.1709,18.2005,42100.0
2011-09-12 10:50:00,24.57,24.63,24.55,24.6,72800.0,18.1931,18.2376,18.1783,18.2154,72800.0
2011-09-12 10:55:00,24.6,24.61,24.49,24.5,66100.0,18.2154,18.2228,18.1339,18.1413,66100.0
2011-09-12 11:00:00,24.5,24.53,24.5,24.51,15300.0,18.1413,18.1635,18.1413,18.1487,15300.0
2011-09-12 11:05:00,24.51,24.59,24.51,24.57,36100.0,18.1487,18.208,18.1487,18.1931,36100.0
2011-09-12 11:10:00,24.57,24.58,24.5,24.58,33400.0,18.1931,18.2005,18.1413,18.2005,33400.0
2011-09-12 11:15:00,24.57,24.62,24.57,24.61,31200.0,18.1931,18.2302,18.1931,18.2228,31200.0
2011-09-12 11:20:00,24.61,24.66,24.6,24.64,20900.0,18.2228,18.2598,18.2154,18.245,20900.0
2011-09-12 11:25:00,24.64,24.69,24.64,24.67,26200.0,18.245,18.282,18.245,18.2672,26200.0
2011-09-12 11:30:00,24.66,24.72,24.64,24.72,39300.0,18.2598,18.3042,18.245,18.3042,39300.0
2011-09-12 11:35:00,24.71,24.73,24.69,24.71,19000.0,18.2968,18.3116,18.282,18.2968,19000.0
2011-09-12 11:40:00,24.72,24.76,24.71,24.74,22300.0,18.3042,18.3338,18.2968,18.319,22300.0
2011-09-12 11:45:00,24.74,24.75,24.65,24.66,24000.0,18.319,18.3264,18.2524,18.2598,24000.0
2011-09-12 11:50:00,24.66,24.69,24.64,24.65,26800.0,18.2598,18.282,18.245,18.2524,26800.0
2011-09-12 11:55:00,24.64,24.65,24.57,24.58,25200.0,18.245,18.2524,18.1931,18.2005,25200.0
2011-09-12 12:00:00,24.59,24.64,24.58,24.58,51000.0,18.208,18.245,18.2005,18.2005,51000.0
2011-09-12 12:05:00,24.58,24.58,24.54,24.56,22400.0,18.2005,18.2005,18.1709,18.1857,22400.0
2011-09-12 12:10:00,24.56,24.59,24.52,24.54,29600.0,18.1857,18.208,18.1561,18.1709,29600.0
2011-09-12 12:15:00,24.55,24.58,24.53,24.53,24700.0,18.1783,18.2005,18.1635,18.1635,24700.0
2011-09-12 12:20:00,24.53,24.6,24.53,24.6,39000.0,18.1635,18.2154,18.1635,18.2154,39000.0
2011-09-12 12:25:00,24.6,24.69,24.59,24.69,46800.0,18.2154,18.282,18.208,18.282,46800.0
2011-09-12 12:30:00,24.69,24.69,24.56,24.6,42900.0,18.282,18.282,18.1857,18.2154,42900.0
2011-09-12 12:35:00,24.6,24.6,24.54,24.54,21700.0,18.2154,18.2154,18.1709,18.1709,21700.0
2011-09-12 12:40:00,24.54,24.55,24.52,24.52,19800.0,18.1709,18.1783,18.1561,18.1561,19800.0
2011-09-12 12:45:00,24.52,24.56,24.52,24.54,21900.0,18.1561,18.1857,18.1561,18.1709,21900.0
2011-09-12 12:50:00,24.53,24.6,24.53,24.6,33900.0,18.1635,18.2154,18.1635,18.2154,33900.0
2011-09-12 12:55:00,24.6,24.63,24.57,24.63,30100.0,18.2154,18.2376,18.1931,18.2376,30100.0
2011-09-12 13:00:00,24.63,24.67,24.59,24.63,42000.0,18.2376,18.2672,18.208,18.2376,42000.0
2011-09-12 13:05:00,24.63,24.66,24.57,24.58,35900.0,18.2376,18.2598,18.1931,18.2005,35900.0
2011-09-12 13:10:00,24.59,24.62,24.58,24.59,26500.0,18.208,18.2302,18.2005,18.208,26500.0
2011-09-12 13:15:00,24.59,24.6,24.54,24.56,17900.0,18.208,18.2154,18.1709,18.1857,17900.0
2011-09-12 13:20:00,24.56,24.56,24.53,24.55,24600.0,18.1857,18.1857,18.1635,18.1783,24600.0
2011-09-12 13:25:00,24.54,24.57,24.53,24.54,26300.0,18.1709,18.1931,18.1635,18.1709,26300.0
2011-09-12 13:30:00,24.53,24.55,24.47,24.5,35400.0,18.1635,18.1783,18.1191,18.1413,35400.0
2011-09-12 13:35:00,24.5,24.51,24.46,24.5,39800.0,18.1413,18.1487,18.1117,18.1413,39800.0
2011-09-12 13:40:00,24.49,24.53,24.47,24.53,29900.0,18.1339,18.1635,18.1191,18.1635,29900.0
2011-09-12 13:45:00,24.52,24.56,24.48,24.56,49700.0,18.1561,18.1857,18.1265,18.1857,49700.0
2011-09-12 13:50:00,24.55,24.6,24.55,24.58,46100.0,18.1783,18.2154,18.1783,18.2005,46100.0
2011-09-12 13:55:00,24.58,24.62,24.54,24.6,35400.0,18.2005,18.2302,18.1709,18.2154,35400.0
2011-09-12 14:00:00,24.6,24.6,24.5,24.51,38400.0,18.2154,18.2154,18.1413,18.1487,38400.0
2011-09-12 14:05:00,24.5,24.53,24.47,24.5,24900.0,18.1413,18.1635,18.1191,18.1413,24900.0
2011-09-12 14:10:00,24.51,24.51,24.45,24.49,36600.0,18.1487,18.1487,18.1043,18.1339,36600.0
2011-09-12 14:15:00,24.51,24.55,24.47,24.48,94500.0,18.1487,18.1783,18.1191,18.1265,94500.0
2011-09-12 14:20:00,24.48,24.55,24.46,24.52,63800.0,18.1265,18.1783,18.1117,18.1561,63800.0
2011-09-12 14:25:00,24.51,24.54,24.5,24.51,33200.0,18.1487,18.1709,18.1413,18.1487,33200.0
2011-09-12 14:30:00,24.52,24.58,24.51,24.57,49200.0,18.1561,18.2005,18.1487,18.1931,49200.0
2011-09-12 14:35:00,24.57,24.72,24.57,24.65,127700.0,18.1931,18.3042,18.1931,18.2524,127700.0
2011-09-12 14:40:00,24.65,24.83,24.65,24.8,101600.0,18.2524,18.3857,18.2524,18.3635,101600.0
2011-09-12 14:45:00,24.79,24.79,24.72,24.74,56900.0,18.356,18.356,18.3042,18.319,56900.0
2011-09-12 14:50:00,24.73,24.73,24.66,24.68,63000.0,18.3116,18.3116,18.2598,18.2746,63000.0
2011-09-12 14:55:00,24.68,24.7,24.65,24.68,47400.0,18.2746,18.2894,18.2524,18.2746,47400.0
2011-09-12 15:00:00,24.69,24.71,24.63,24.65,70300.0,18.282,18.2968,18.2376,18.2524,70300.0
2011-09-12 15:05:00,24.66,24.67,24.61,24.62,59000.0,18.2598,18.2672,18.2228,18.2302,59000.0
2011-09-12 15:10:00,24.62,24.69,24.62,24.65,47000.0,18.2302,18.282,18.2302,18.2524,47000.0
2011-09-12 15:15:00,24.64,24.68,24.59,24.67,73800.0,18.245,18.2746,18.208,18.2672,73800.0
2011-09-12 15:20:00,24.66,24.8,24.61,24.8,74600.0,18.2598,18.3635,18.2228,18.3635,74600.0
2011-09-12 15:25:00,24.8,24.81,24.75,24.79,72400.0,18.3635,18.3709,18.3264,18.356,72400.0
2011-09-12 15:30:00,24.79,24.87,24.79,24.82,136900.0,18.356,18.4153,18.356,18.3783,136900.0
2011-09-12 15:35:00,24.83,24.88,24.78,24.87,102900.0,18.3857,18.4227,18.3486,18.4153,102900.0
2011-09-12 15:40:00,24.86,24.97,24.83,24.94,123200.0,18.4079,18.4893,18.3857,18.4671,123200.0
2011-09-12 15:45:00,24.94,25.03,24.94,25.0,154300.0,18.4671,18.5338,18.4671,18.5115,154300.0
2011-09-12 15:50:00,25.0,25.21,24.99,25.17,352300.0,18.5115,18.667,18.5041,18.6374,352300.0
2011-09-12 15:55:00,25.17,25.27,25.15,25.26,649100.0,18.6374,18.7115,18.6226,18.7041,649100.0
2011-09-13 09:30:00,25.27,25.32,25.16,25.21,60400.0,18.7115,18.7485,18.63,18.667,60400.0
2011-09-13 09:35:00,25.21,25.21,25.1,25.11,69100.0,18.667,18.667,18.5856,18.593,69100.0
2011-09-13 09:40:00,25.12,25.13,25.02,25.05,64900.0,18.6004,18.6078,18.5264,18.5486,64900.0
2011-09-13 09:45:00,25.06,25.3,25.02,25.26,74600.0,18.556,18.7337,18.5264,18.7041,74600.0
2011-09-13 09:50:00,25.27,25.35,25.25,25.33,38100.0,18.7115,18.7707,18.6967,18.7559,38100.0
2011-09-13 09:55:00,25.33,25.41,25.32,25.4,42000.0,18.7559,18.8151,18.7485,18.8077,42000.0
2011-09-13 10:00:00,25.4,25.4,25.37,25.4,71200.0,18.8077,18.8077,18.7855,18.8077,71200.0
2011-09-13 10:05:00,25.4,25.46,25.38,25.43,56300.0,18.8077,18.8522,18.7929,18.8299,56300.0
2011-09-13 10:10:00,25.42,25.44,25.38,25.38,56600.0,18.8225,18.8373,18.7929,18.7929,56600.0
2011-09-13 10:15:00,25.39,25.42,25.38,25.39,30500.0,18.8003,18.8225,18.7929,18.8003,30500.0
2011-09-13 10:20:00,25.4,25.44,25.37,25.4,37100.0,18.8077,18.8373,18.7855,18.8077,37100.0
2011-09-13 10:25:00,25.41,25.45,25.37,25.38,26800.0,18.8151,18.8448,18.7855,18.7929,26800.0
2011-09-13 10:30:00,25.38,25.43,25.31,25.32,32200.0,18.7929,18.8299,18.7411,18.7485,32200.0
2011-09-13 10:35:00,25.31,25.34,25.29,25.34,39300.0,18.7411,18.7633,18.7263,18.7633,39300.0
2011-09-13 10:40:00,25.34,25.38,25.3,25.35,30500.0,18.7633,18.7929,18.7337,18.7707,30500.0
2011-09-13 10:45:00,25.36,25.39,25.32,25.33,54400.0,18.7781,18.8003,18.7485,18.7559,54400.0
2011-09-13 10:50:00,25.34,25.38,25.25,25.26,32500.0,18.7633,18.7929,18.6967,18.7041,32500.0
2011-09-13 10:55:00,25.26,25.28,25.23,25.26,22300.0,18.7041,18.7189,18.6818,18.7041,22300.0
2011-09-13 11:00:00,25.26,25.29,25.18,25.19,50000.0,18.7041,18.7263,18.6448,18.6522,50000.0
2011-09-13 11:05:00,25.19,25.21,25.16,25.2,77500.0,18.6522,18.667,18.63,18.6596,77500.0
2011-09-13 11:10:00,25.2,25.25,25.18,25.21,70100.0,18.6596,18.6967,18.6448,18.667,70100.0
2011-09-13 11:15:00,25.21,25.22,25.09,25.12,109600.0,18.667,18.6744,18.5782,18.6004,109600.0
2011-09-13 11:20:00,25.12,25.14,25.08,25.08,131300.0,18.6004,18.6152,18.5708,18.5708,131300.0
2011-09-13 11:25:00,25.08,25.09,25.01,25.05,79400.0,18.5708,18.5782,18.5189,18.5486,79400.0
2011-09-13 11:30:00,25.07,25.17,25.07,25.17,81000.0,18.5634,18.6374,18.5634,18.6374,81000.0
2011-09-13 11:35:00,25.16,25.26,25.16,25.24,63200.0,18.63,18.7041,18.63,18.6893,63200.0
2011-09-13 11:40:00,25.24,25.24,25.17,25.23,69700.0,18.6893,18.6893,18.6374,18.6818,69700.0
2011-09-13 11:45:00,25.24,25.26,25.14,25.16,71000.0,18.6893,18.7041,18.6152,18.63,71000.0
2011-09-13 11:50:00,25.15,25.2,25.13,25.19,115000.0,18.6226,18.6596,18.6078,18.6522,115000.0
2011-09-13 11:55:00,25.19,25.21,25.14,25.15,54800.0,18.6522,18.667,18.6152,18.6226,54800.0
2011-09-13 12:00:00,25.14,25.15,25.09,25.11,80900.0,18.6152,18.6226,18.5782,18.593,80900.0
2011-09-13 12:05:00,25.11,25.2,25.11,25.19,59700.0,18.593,18.6596,18.593,18.6522,59700.0
2011-09-13 12:10:00,25.2,25.21,25.15,25.16,61100.0,18.6596,18.667,18.6226,18.63,61100.0
2011-09-13 12:15:00,25.16,25.18,25.13,25.14,52600.0,18.63,18.6448,18.6078,18.6152,52600.0
2011-09-13 12:20:00,25.14,25.16,25.1,25.11,47800.0,18.6152,18.63,18.5856,18.593,47800.0
2011-09-13 12:25:00,25.1,25.13,25.08,25.11,55500.0,18.5856,18.6078,18.5708,18.593,55500.0
2011-09-13 12:30:00,25.1,25.12,25.07,25.09,58300.0,18.5856,18.6004,18.5634,18.5782,58300.0
2011-09-13 12:35:00,25.08,25.13,25.07,25.11,44200.0,18.5708,18.6078,18.5634,18.593,44200.0
2011-09-13 12:40:00,25.12,25.14,25.09,25.11,79300.0,18.6004,18.6152,18.5782,18.593,79300.0
2011-09-13 12:45:00,25.1,25.13,25.07,25.07,95800.0,18.5856,18.6078,18.5634,18.5634,95800.0
2011-09-13 12:50:00,25.07,25.1,25.06,25.07,37300.0,18.5634,18.5856,18.556,18.5634,37300.0
2011-09-13 12:55:00,25.07,25.14,25.05,25.12,56400.0,18.5634,18.6152,18.5486,18.6004,56400.0
2011-09-13 13:00:00,25.12,25.17,25.12,25.14,45200.0,18.6004,18.6374,18.6004,18.6152,45200.0
2011-09-13 13:05:00,25.15,25.18,25.12,25.13,73000.0,18.6226,18.6448,18.6004,18.6078,73000.0
2011-09-13 13:10:00,25.13,25.16,25.11,25.16,46900.0,18.6078,18.63,18.593,18.63,46900.0
2011-09-13 13:15:00,25.15,25.16,25.11,25.12,37600.0,18.6226,18.63,18.593,18.6004,37600.0
2011-09-13 13:20:00,25.12,25.13,25.1,25.13,23800.0,18.6004,18.6078,18.5856,18.6078,23800.0
2011-09-13 13:25:00,25.13,25.15,25.13,25.13,13400.0,18.6078,18.6226,18.6078,18.6078,13400.0
2011-09-13 13:30:00,25.12,25.13,25.09,25.12,44600.0,18.6004,18.6078,18.5782,18.6004,44600.0
2011-09-13 13:35:00,25.12,25.14,25.09,25.13,56500.0,18.6004,18.6152,18.5782,18.6078,56500.0
2011-09-13 13:40:00,25.14,25.16,25.11,25.14,51300.0,18.6152,18.63,18.593,18.6152,51300.0
2011-09-13 13:45:00,25.14,25.17,25.12,25.14,56200.0,18.6152,18.6374,18.6004,18.6152,56200.0
2011-09-13 13:50:00,25.15,25.16,25.13,25.14,67600.0,18.6226,18.63,18.6078,18.6152,67600.0
2011-09-13 13:55:00,25.14,25.14,25.06,25.11,70200.0,18.6152,18.6152,18.556,18.593,70200.0
2011-09-13 14:00:00,25.1,25.12,25.09,25.11,51400.0,18.5856,18.6004,18.5782,18.593,51400.0
2011-09-13 14:05:00,25.11,25.12,25.08,25.1,145800.0,18.593,18.6004,18.5708,18.5856,145800.0
2011-09-13 14:10:00,25.09,25.11,25.04,25.06,103300.0,18.5782,18.593,18.5412,18.556,103300.0
2011-09-13 14:15:00,25.06,25.09,25.05,25.07,44200.0,18.556,18.5782,18.5486,18.5634,44200.0
2011-09-13 14:20:00,25.06,25.15,25.06,25.14,49800.0,18.556,18.6226,18.556,18.6152,49800.0
2011-09-13 14:25:00,25.15,25.18,25.13,25.18,70400.0,18.6226,18.6448,18.6078,18.6448,70400.0
2011-09-13 14:30:00,25.18,25.19,25.14,25.15,73200.0,18.6448,18.6522,18.6152,18.6226,73200.0
2011-09-13 14:35:00,25.15,25.16,25.11,25.11,40900.0,18.6226,18.63,18.593,18.593,40900.0
2011-09-13 14:40:00,25.11,25.14,25.11,25.11,22000.0,18.593,18.6152,18.593,18.593,22000.0
2011-09-13 14:45:00,25.11,25.13,25.03,25.03,71200.0,18.593,18.6078,18.5338,18.5338,71200.0
2011-09-13 14:50:00,25.02,25.06,25.02,25.05,53000.0,18.5264,18.556,18.5264,18.5486,53000.0
2011-09-13 14:55:00,25.05,25.07,24.99,25.04,161400.0,18.5486,18.5634,18.5041,18.5412,161400.0
2011-09-13 15:00:00,25.04,25.07,25.0,25.04,85500.0,18.5412,18.5634,18.5115,18.5412,85500.0
2011-09-13 15:05:00,25.04,25.05,24.95,24.99,85400.0,18.5412,18.5486,18.4745,18.5041,85400.0
2011-09-13 15:10:00,24.99,25.02,24.96,24.97,80100.0,18.5041,18.5264,18.4819,18.4893,80100.0
2011-09-13 15:15:00,24.97,24.97,24.86,24.91,136600.0,18.4893,18.4893,18.4079,18.4449,136600.0
2011-09-13 15:20:00,24.91,24.97,24.86,24.96,70800.0,18.4449,18.4893,18.4079,18.4819,70800.0
2011-09-13 15:25:00,24.96,25.04,24.9,25.04,77100.0,18.4819,18.5412,18.4375,18.5412,77100.0
2011-09-13 15:30:00,25.04,25.08,25.02,25.08,112800.0,18.5412,18.5708,18.5264,18.5708,112800.0
2011-09-13 15:35:00,25.08,25.08,25.02,25.03,101900.0,18.5708,18.5708,18.5264,18.5338,101900.0
2011-09-13 15:40:00,25.03,25.08,25.01,25.07,130000.0,18.5338,18.5708,18.5189,18.5634,130000.0
2011-09-13 15:45:00,25.07,25.12,25.04,25.06,196800.0,18.5634,18.6004,18.5412,18.556,196800.0
2011-09-13 15:50:00,25.06,25.08,24.98,25.02,158700.0,18.556,18.5708,18.4967,18.5264,158700.0
2011-09-13 15:55:00,25.02,25.08,25.02,25.06,232600.0,18.5264,18.5708,18.5264,18.556,232600.0
2011-09-14 09:30:00,25.3,25.41,25.2,25.28,87500.0,18.7337,18.8151,18.6596,18.7189,87500.0
2011-09-14 09:35:00,25.3,25.36,25.19,25.24,37200.0,18.7337,18.7781,18.6522,18.6893,37200.0
2011-09-14 09:40:00,25.24,25.28,25.2,25.26,36200.0,18.6893,18.7189,18.6596,18.7041,36200.0
2011-09-14 09:45:00,25.25,25.35,25.24,25.28,37900.0,18.6967,18.7707,18.6893,18.7189,37900.0
2011-09-14 09:50:00,25.28,25.33,25.24,25.25,24800.0,18.7189,18.7559,18.6893,18.6967,24800.0
2011-09-14 09:55:00,25.26,25.35,25.25,25.26,32600.0,18.7041,18.7707,18.6967,18.7041,32600.0
2011-09-14 10:00:00,25.26,25.26,25.1,25.14,62500.0,18.7041,18.7041,18.5856,18.6152,62500.0
2011-09-14 10:05:00,25.14,25.15,25.06,25.06,62400.0,18.6152,18.6226,18.556,18.556,62400.0
2011-09-14 10:10:00,25.06,25.09,25.02,25.02,63000.0,18.556,18.5782,18.5264,18.5264,63000.0
2011-09-14 10:15:00,25.02,25.02,24.86,24.86,116600.0,18.5264,18.5264,18.4079,18.4079,116600.0
2011-09-14 10:20:00,24.86,24.86,24.75,24.84,161500.0,18.4079,18.4079,18.3264,18.3931,161500.0
2011-09-14 10:25:00,24.83,24.87,24.79,24.79,153800.0,18.3857,18.4153,18.356,18.356,153800.0
2011-09-14 10:30:00,24.79,24.84,24.71,24.8,113400.0,18.356,18.3931,18.2968,18.3635,113400.0
2011-09-14 10:35:00,24.81,24.82,24.74,24.79,95800.0,18.3709,18.3783,18.319,18.356,95800.0
2011-09-14 10:40:00,24.79,24.79,24.67,24.67,112600.0,18.356,18.356,18.2672,18.2672,112600.0
2011-09-14 10:45:00,24.68,24.7,24.62,24.64,75300.0,18.2746,18.2894,18.2302,18.245,75300.0
2011-09-14 10:50:00,24.64,24.75,24.64,24.75,66800.0,18.245,18.3264,18.245,18.3264,66800.0
2011-09-14 10:55:00,24.75,24.75,24.66,24.72,67400.0,18.3264,18.3264,18.2598,18.3042,67400.0
2011-09-14 11:00:00,24.73,24.75,24.66,24.75,78900.0,18.3116,18.3264,18.2598,18.3264,78900.0
2011-09-14 11:05:00,24.75,24.82,24.74,24.82,166800.0,18.3264,18.3783,18.319,18.3783,166800.0
2011-09-14 11:10:00,24.82,24.86,24.81,24.86,51900.0,18.3783,18.4079,18.3709,18.4079,51900.0
2011-09-14 11:15:00,24.86,24.86,24.8,24.82,74900.0,18.4079,18.4079,18.3635,18.3783,74900.0
2011-09-14 11:20:00,24.82,24.84,24.8,24.83,90200.0,18.3783,18.3931,18.3635,18.3857,90200.0
2011-09-14 11:25:00,24.83,24.9,24.82,24.9,119600.0,18.3857,18.4375,18.3783,18.4375,119600.0
2011-09-14 11:30:00,24.9,24.9,24.86,24.86,71500.0,18.4375,18.4375,18.4079,18.4079,71500.0
2011-09-14 11:35:00,24.86,24.92,24.86,24.92,32400.0,18.4079,18.4523,18.4079,18.4523,32400.0
2011-09-14 11:40:00,24.92,24.92,24.84,24.86,43900.0,18.4523,18.4523,18.3931,18.4079,43900.0
2011-09-14 11:45:00,24.85,24.87,24.82,24.86,31200.0,18.4005,18.4153,18.3783,18.4079,31200.0
2011-09-14 11:50:00,24.86,24.9,24.83,24.88,46400.0,18.4079,18.4375,18.3857,18.4227,46400.0
2011-09-14 11:55:00,24.88,24.89,24.86,24.87,21000.0,18.4227,18.4301,18.4079,18.4153,21000.0
2011-09-14 12:00:00,24.87,24.88,24.84,24.86,58400.0,18.4153,18.4227,18.3931,18.4079,58400.0
2011-09-14 12:05:00,24.85,24.85,24.81,24.82,35600.0,18.4005,18.4005,18.3709,18.3783,35600.0
2011-09-14 12:10:00,24.83,24.84,24.8,24.81,41300.0,18.3857,18.3931,18.3635,18.3709,41300.0
2011-09-14 12:15:00,24.81,24.82,24.8,24.81,38800.0,18.3709,18.3783,18.3635,18.3709,38800.0
2011-09-14 12:20:00,24.8,24.83,24.8,24.82,25600.0,18.3635,18.3857,18.3635,18.3783,25600.0
2011-09-14 12:25:00,24.82,24.85,24.81,24.84,41500.0,18.3783,18.4005,18.3709,18.3931,41500.0
2011-09-14 12:30:00,24.85,24.87,24.84,24.87,51500.0,18.4005,18.4153,18.3931,18.4153,51500.0
2011-09-14 12:35:00,24.87,24.89,24.85,24.89,82700.0,18.4153,18.4301,18.4005,18.4301,82700.0
2011-09-14 12:40:00,24.9,24.91,24.87,24.88,40900.0,18.4375,18.4449,18.4153,18.4227,40900.0
2011-09-14 12:45:00,24.88,24.9,24.86,24.87,56200.0,18.4227,18.4375,18.4079,18.4153,56200.0
2011-09-14 12:50:00,24.87,24.87,24.82,24.84,34700.0,18.4153,18.4153,18.3783,18.3931,34700.0
2011-09-14 12:55:00,24.83,24.86,24.81,24.83,90400.0,18.3857,18.4079,18.3709,18.3857,90400.0
2011-09-14 13:00:00,24.84,24.87,24.82,24.87,31300.0,18.3931,18.4153,18.3783,18.4153,31300.0
2011-09-14 13:05:00,24.87,24.91,24.87,24.89,47100.0,18.4153,18.4449,18.4153,18.4301,47100.0
2011-09-14 13:10:00,24.89,24.9,24.88,24.9,19600.0,18.4301,18.4375,18.4227,18.4375,19600.0
2011-09-14 13:15:00,24.89,24.9,24.87,24.9,35600.0,18.4301,18.4375,18.4153,18.4375,35600.0
2011-09-14 13:20:00,24.91,24.93,24.89,24.89,36700.0,18.4449,18.4597,18.4301,18.4301,36700.0
2011-09-14 13:25:00,24.9,24.9,24.85,24.87,53700.0,18.4375,18.4375,18.4005,18.4153,53700.0
2011-09-14 13:30:00,24.86,24.87,24.86,24.87,49300.0,18.4079,18.4153,18.4079,18.4153,49300.0
2011-09-14 13:35:00,24.87,24.92,24.85,24.92,135900.0,18.4153,18.4523,18.4005,18.4523,135900.0
2011-09-14 13:40:00,24.92,24.98,24.92,24.95,77200.0,18.4523,18.4967,18.4523,18.4745,77200.0
2011-09-14 13:45:00,24.95,24.97,24.95,24.97,31100.0,18.4745,18.4893,18.4745,18.4893,31100.0
2011-09-14 13:50:00,24.97,24.99,24.94,24.94,49900.0,18.4893,18.5041,18.4671,18.4671,49900.0
2011-09-14 13:55:00,24.94,24.94,24.84,24.86,53300.0,18.4671,18.4671,18.3931,18.4079,53300.0
2011-09-14 14:00:00,24.87,24.95,24.87,24.92,72600.0,18.4153,18.4745,18.4153,18.4523,72600.0
2011-09-14 14:05:00,24.93,24.99,24.93,24.98,96500.0,18.4597,18.5041,18.4597,18.4967,96500.0
2011-09-14 14:10:00,24.97,24.99,24.92,24.92,62300.0,18.4893,18.5041,18.4523,18.4523,62300.0
2011-09-14 14:15:00,24.92,25.02,24.92,25.01,89500.0,18.4523,18.5264,18.4523,18.5189,89500.0
2011-09-14 14:20:00,25.02,25.04,24.97,24.98,53700.0,18.5264,18.5412,18.4893,18.4967,53700.0
2011-09-14 14:25:00,24.97,24.98,24.9,24.92,63900.0,18.4893,18.4967,18.4375,18.4523,63900.0
2011-09-14 14:30:00,24.93,24.94,24.9,24.91,86500.0,18.4597,18.4671,18.4375,18.4449,86500.0
2011-09-14 14:35:00,24.91,24.94,24.91,24.94,40400.0,18.4449,18.4671,18.4449,18.4671,40400.0
2011-09-14 14:40:00,24.94,24.96,24.92,24.95,67200.0,18.4671,18.4819,18.4523,18.4745,67200.0
2011-09-14 14:45:00,24.95,24.95,24.93,24.95,48300.0,18.4745,18.4745,18.4597,18.4745,48300.0
2011-09-14 14:50:00,24.95,24.98,24.93,24.97,62600.0,18.4745,18.4967,18.4597,18.4893,62600.0
2011-09-14 14:55:00,24.97,24.99,24.97,24.98,63400.0,18.4893,18.5041,18.4893,18.4967,63400.0
2011-09-14 15:00:00,24.99,25.06,24.98,25.05,72500.0,18.5041,18.556,18.4967,18.5486,72500.0
2011-09-14 15:05:00,25.05,25.08,25.04,25.06,80500.0,18.5486,18.5708,18.5412,18.556,80500.0
2011-09-14 15:10:00,25.05,25.08,25.05,25.05,86700.0,18.5486,18.5708,18.5486,18.5486,86700.0
2011-09-14 15:15:00,25.05,25.1,25.05,25.1,79500.0,18.5486,18.5856,18.5486,18.5856,79500.0
2011-09-14 15:20:00,25.1,25.12,25.09,25.12,60800.0,18.5856,18.6004,18.5782,18.6004,60800.0
2011-09-14 15:25:00,25.12,25.24,25.12,25.21,124300.0,18.6004,18.6893,18.6004,18.667,124300.0
2011-09-14 15:30:00,25.21,25.25,25.18,25.2,139600.0,18.667,18.6967,18.6448,18.6596,139600.0
2011-09-14 15:35:00,25.21,25.23,25.15,25.15,202600.0,18.667,18.6818,18.6226,18.6226,202600.0
2011-09-14 15:40:00,25.16,25.16,25.03,25.05,176900.0,18.63,18.63,18.5338,18.5486,176900.0
2011-09-14 15:45:00,25.05,25.06,24.9,24.93,251100.0,18.5486,18.556,18.4375,18.4597,251100.0
2011-09-14 15:50:00,24.93,25.02,24.93,24.97,349500.0,18.4597,18.5264,18.4597,18.4893,349500.0
2011-09-14 15:55:00,24.97,24.97,24.89,24.91,475500.0,18.4893,18.4893,18.4301,18.4449,475500.0
2011-09-15 09:30:00,25.22,25.28,25.09,25.22,180800.0,18.6744,18.7189,18.5782,18.6744,180800.0
2011-09-15 09:35:00,25.26,25.26,25.09,25.1,154700.0,18.7041,18.7041,18.5782,18.5856,154700.0
2011-09-15 09:40:00,25.1,25.1,24.89,24.9,281600.0,18.5856,18.5856,18.4301,18.4375,281600.0
2011-09-15 09:45:00,24.9,24.93,24.67,24.71,226600.0,18.4375,18.4597,18.2672,18.2968,226600.0
2011-09-15 09:50:00,24.71,24.74,24.65,24.65,128000.0,18.2968,18.319,18.2524,18.2524,128000.0
2011-09-15 09:55:00,24.65,24.75,24.64,24.71,159600.0,18.2524,18.3264,18.245,18.2968,159600.0
2011-09-15 10:00:00,24.71,24.96,24.71,24.96,136200.0,18.2968,18.4819,18.2968,18.4819,136200.0
2011-09-15 10:05:00,24.96,25.02,24.96,25.0,121000.0,18.4819,18.5264,18.4819,18.5115,121000.0
2011-09-15 10:10:00,24.99,25.05,24.98,25.02,104300.0,18.5041,18.5486,18.4967,18.5264,104300.0
2011-09-15 10:15:00,25.02,25.03,24.96,25.02,137200.0,18.5264,18.5338,18.4819,18.5264,137200.0
2011-09-15 10:20:00,25.02,25.02,24.88,24.88,129300.0,18.5264,18.5264,18.4227,18.4227,129300.0
2011-09-15 10:25:00,24.88,24.93,24.81,24.85,68200.0,18.4227,18.4597,18.3709,18.4005,68200.0
2011-09-15 10:30:00,24.84,24.85,24.79,24.8,47800.0,18.3931,18.4005,18.356,18.3635,47800.0
2011-09-15 10:35:00,24.81,24.82,24.76,24.8,46400.0,18.3709,18.3783,18.3338,18.3635,46400.0
2011-09-15 10:40:00,24.81,24.88,24.8,24.87,36500.0,18.3709,18.4227,18.3635,18.4153,36500.0
2011-09-15 10:45:00,24.87,24.9,24.85,24.86,57600.0,18.4153,18.4375,18.4005,18.4079,57600.0
2011-09-15 10:50:00,24.86,24.86,24.79,24.81,43700.0,18.4079,18.4079,18.356,18.3709,43700.0
2011-09-15 10:55:00,24.81,24.87,24.76,24.79,48200.0,18.3709,18.4153,18.3338,18.356,48200.0
2011-09-15 11:00:00,24.79,24.81,24.76,24.81,45200.0,18.356,18.3709,18.3338,18.3709,45200.0
2011-09-15 11:05:00,24.81,24.89,24.8,24.89,36000.0,18.3709,18.4301,18.3635,18.4301,36000.0
2011-09-15 11:10:00,24.89,24.93,24.88,24.9,48200.0,18.4301,18.4597,18.4227,18.4375,48200.0
2011-09-15 11:15:00,24.91,25.0,24.91,24.97,43000.0,18.4449,18.5115,18.4449,18.4893,43000.0
2011-09-15 11:20:00,24.97,25.03,24.97,25.0,37700.0,18.4893,18.5338,18.4893,18.5115,37700.0
2011-09-15 11:25:00,25.0,25.0,24.93,24.98,37000.0,18.5115,18.5115,18.4597,18.4967,37000.0
2011-09-15 11:30:00,24.99,25.03,24.98,25.0,35200.0,18.5041,18.5338,18.4967,18.5115,35200.0
2011-09-15 11:35:00,25.0,25.03,24.98,25.03,30000.0,18.5115,18.5338,18.4967,18.5338,30000.0
2011-09-15 11:40:00,25.03,25.05,24.99,25.03,52500.0,18.5338,18.5486,18.5041,18.5338,52500.0
2011-09-15 11:45:00,25.04,25.07,25.03,25.05,41300.0,18.5412,18.5634,18.5338,18.5486,41300.0
2011-09-15 11:50:00,25.05,25.06,25.01,25.02,37700.0,18.5486,18.556,18.5189,18.5264,37700.0
2011-09-15 11:55:00,25.02,25.05,24.98,25.04,30200.0,18.5264,18.5486,18.4967,18.5412,30200.0
2011-09-15 12:00:00,25.04,25.05,25.0,25.05,29800.0,18.5412,18.5486,18.5115,18.5486,29800.0
2011-09-15 12:05:00,25.05,25.1,25.02,25.08,31100.0,18.5486,18.5856,18.5264,18.5708,31100.0
2011-09-15 12:10:00,25.09,25.12,25.07,25.1,43000.0,18.5782,18.6004,18.5634,18.5856,43000.0
2011-09-15 12:15:00,25.09,25.13,25.08,25.09,52000.0,18.5782,18.6078,18.5708,18.5782,52000.0
2011-09-15 12:20:00,25.08,25.09,25.04,25.04,25600.0,18.5708,18.5782,18.5412,18.5412,25600.0
2011-09-15 12:25:00,25.04,25.06,25.02,25.02,25200.0,18.5412,18.556,18.5264,18.5264,25200.0
2011-09-15 12:30:00,25.03,25.07,25.01,25.07,36800.0,18.5338,18.5634,18.5189,18.5634,36800.0
2011-09-15 12:35:00,25.06,25.11,25.06,25.09,25000.0,18.556,18.593,18.556,18.5782,25000.0
2011-09-15 12:40:00,25.09,25.1,25.09,25.09,24700.0,18.5782,18.5856,18.5782,18.5782,24700.0
2011-09-15 12:45:00,25.08,25.1,25.06,25.09,29800.0,18.5708,18.5856,18.556,18.5782,29800.0
2011-09-15 12:50:00,25.08,25.09,25.02,25.03,40200.0,18.5708,18.5782,18.5264,18.5338,40200.0
2011-09-15 12:55:00,25.03,25.05,25.03,25.04,18100.0,18.5338,18.5486,18.5338,18.5412,18100.0
2011-09-15 13:00:00,25.05,25.1,25.05,25.09,30800.0,18.5486,18.5856,18.5486,18.5782,30800.0
2011-09-15 13:05:00,25.1,25.1,25.07,25.09,31800.0,18.5856,18.5856,18.5634,18.5782,31800.0
2011-09-15 13:10:00,25.1,25.12,25.09,25.11,28100.0,18.5856,18.6004,18.5782,18.593,28100.0
2011-09-15 13:15:00,25.11,25.14,25.1,25.11,62500.0,18.593,18.6152,18.5856,18.593,62500.0
2011-09-15 13:20:00,25.12,25.14,25.11,25.13,23200.0,18.6004,18.6152,18.593,18.6078,23200.0
2011-09-15 13:25:00,25.14,25.14,25.09,25.09,15500.0,18.6152,18.6152,18.5782,18.5782,15500.0
2011-09-15 13:30:00,25.09,25.1,25.06,25.07,41800.0,18.5782,18.5856,18.556,18.5634,41800.0
2011-09-15 13:35:00,25.07,25.07,25.05,25.05,20700.0,18.5634,18.5634,18.5486,18.5486,20700.0
2011-09-15 13:40:00,25.06,25.08,25.05,25.08,68000.0,18.556,18.5708,18.5486,18.5708,68000.0
2011-09-15 13:45:00,25.08,25.11,25.05,25.08,56700.0,18.5708,18.593,18.5486,18.5708,56700.0
2011-09-15 13:50:00,25.08,25.1,25.04,25.1,34200.0,18.5708,18.5856,18.5412,18.5856,34200.0
2011-09-15 13:55:00,25.1,25.11,25.06,25.11,32900.0,18.5856,18.593,18.556,18.593,32900.0
2011-09-15 14:00:00,25.11,25.16,25.11,25.16,43000.0,18.593,18.63,18.593,18.63,43000.0
2011-09-15 14:05:00,25.15,25.17,25.13,25.15,46000.0,18.6226,18.6374,18.6078,18.6226,46000.0
2011-09-15 14:10:00,25.16,25.2,25.15,25.16,60000.0,18.63,18.6596,18.6226,18.63,60000.0
2011-09-15 14:15:00,25.17,25.18,25.12,25.13,83000.0,18.6374,18.6448,18.6004,18.6078,83000.0
2011-09-15 14:20:00,25.13,25.13,25.07,25.08,32600.0,18.6078,18.6078,18.5634,18.5708,32600.0
2011-09-15 14:25:00,25.07,25.12,25.06,25.12,34100.0,18.5634,18.6004,18.556,18.6004,34100.0
2011-09-15 14:30:00,25.12,25.16,25.11,25.15,36600.0,18.6004,18.63,18.593,18.6226,36600.0
2011-09-15 14:35:00,25.16,25.17,25.13,25.15,57800.0,18.63,18.6374,18.6078,18.6226,57800.0
2011-09-15 14:40:00,25.16,25.17,25.15,25.17,40500.0,18.63,18.6374,18.6226,18.6374,40500.0
2011-09-15 14:45:00,25.17,25.19,25.13,25.18,57100.0,18.6374,18.6522,18.6078,18.6448,57100.0
2011-09-15 14:50:00,25.18,25.2,25.16,25.2,62700.0,18.6448,18.6596,18.63,18.6596,62700.0
2011-09-15 14:55:00,25.2,25.2,25.18,25.19,101700.0,18.6596,18.6596,18.6448,18.6522,101700.0
2011-09-15 15:00:00,25.19,25.2,25.18,25.18,62700.0,18.6522,18.6596,18.6448,18.6448,62700.0
2011-09-15 15:05:00,25.18,25.2,25.17,25.18,46900.0,18.6448,18.6596,18.6374,18.6448,46900.0
2011-09-15 15:10:00,25.17,25.18,25.15,25.18,63800.0,18.6374,18.6448,18.6226,18.6448,63800.0
2011-09-15 15:15:00,25.18,25.18,25.09,25.09,70800.0,18.6448,18.6448,18.5782,18.5782,70800.0
2011-09-15 15:20:00,25.09,25.13,25.08,25.13,51600.0,18.5782,18.6078,18.5708,18.6078,51600.0
2011-09-15 15:25:00,25.13,25.13,25.05,25.06,68300.0,18.6078,18.6078,18.5486,18.556,68300.0
2011-09-15 15:30:00,25.07,25.14,25.06,25.14,132400.0,18.5634,18.6152,18.556,18.6152,132400.0
2011-09-15 15:35:00,25.14,25.14,25.1,25.14,91000.0,18.6152,18.6152,18.5856,18.6152,91000.0
2011-09-15 15:40:00,25.13,25.17,25.1,25.15,192000.0,18.6078,18.6374,18.5856,18.6226,192000.0
2011-09-15 15:45:00,25.15,25.16,25.09,25.15,329100.0,18.6226,18.63,18.5782,18.6226,329100.0
2011-09-15 15:50:00,25.14,25.16,25.12,25.13,269600.0,18.6152,18.63,18.6004,18.6078,269600.0
2011-09-15 15:55:00,25.13,25.16,25.09,25.1,712000.0,18.6078,18.63,18.5782,18.5856,712000.0
2011-09-16 09:30:00,25.1,25.13,24.98,25.12,849100.0,18.5856,18.6078,18.4967,18.6004,849100.0
2011-09-16 09:35:00,25.13,25.15,25.1,25.15,97800.0,18.6078,18.6226,18.5856,18.6226,97800.0
2011-09-16 09:40:00,25.15,25.18,25.12,25.16,103000.0,18.6226,18.6448,18.6004,18.63,103000.0
2011-09-16 09:45:00,25.16,25.23,25.15,25.21,51400.0,18.63,18.6818,18.6226,18.667,51400.0
2011-09-16 09:50:00,25.21,25.27,25.21,25.26,56500.0,18.667,18.7115,18.667,18.7041,56500.0
2011-09-16 09:55:00,25.26,25.28,25.13,25.13,114800.0,18.7041,18.7189,18.6078,18.6078,114800.0
2011-09-16 10:00:00,25.12,25.15,25.05,25.05,52900.0,18.6004,18.6226,18.5486,18.5486,52900.0
2011-09-16 10:05:00,25.06,25.06,25.02,25.04,47700.0,18.556,18.556,18.5264,18.5412,47700.0
2011-09-16 10:10:00,25.04,25.16,25.03,25.16,86500.0,18.5412,18.63,18.5338,18.63,86500.0
2011-09-16 10:15:00,25.15,25.16,25.12,25.14,49100.0,18.6226,18.63,18.6004,18.6152,49100.0
2011-09-16 10:20:00,25.14,25.14,25.0,25.01,49700.0,18.6152,18.6152,18.5115,18.5189,49700.0
2011-09-16 10:25:00,25.01,25.03,24.92,24.95,78900.0,18.5189,18.5338,18.4523,18.4745,78900.0
2011-09-16 10:30:00,24.95,24.97,24.88,24.91,65900.0,18.4745,18.4893,18.4227,18.4449,65900.0
2011-09-16 10:35:00,24.92,24.92,24.84,24.86,60000.0,18.4523,18.4523,18.3931,18.4079,60000.0
2011-09-16 10:40:00,24.86,24.88,24.81,24.82,49400.0,18.4079,18.4227,18.3709,18.3783,49400.0
2011-09-16 10:45:00,24.82,24.85,24.79,24.81,155000.0,18.3783,18.4005,18.356,18.3709,155000.0
2011-09-16 10:50:00,24.8,24.83,24.78,24.8,110200.0,18.3635,18.3857,18.3486,18.3635,110200.0
2011-09-16 10:55:00,24.81,24.83,24.76,24.8,48100.0,18.3709,18.3857,18.3338,18.3635,48100.0
2011-09-16 11:00:00,24.81,24.83,24.79,24.81,45600.0,18.3709,18.3857,18.356,18.3709,45600.0
2011-09-16 11:05:00,24.81,24.85,24.81,24.84,36300.0,18.3709,18.4005,18.3709,18.3931,36300.0
2011-09-16 11:10:00,24.85,24.9,24.84,24.85,39100.0,18.4005,18.4375,18.3931,18.4005,39100.0
2011-09-16 11:15:00,24.86,24.88,24.82,24.85,25200.0,18.4079,18.4227,18.3783,18.4005,25200.0
2011-09-16 11:20:00,24.85,24.85,24.77,24.77,30400.0,18.4005,18.4005,18.3412,18.3412,30400.0
2011-09-16 11:25:00,24.77,24.84,24.76,24.83,52700.0,18.3412,18.3931,18.3338,18.3857,52700.0
2011-09-16 11:30:00,24.83,24.83,24.78,24.81,152600.0,18.3857,18.3857,18.3486,18.3709,152600.0
2011-09-16 11:35:00,24.81,24.85,24.81,24.82,28200.0,18.3709,18.4005,18.3709,18.3783,28200.0
2011-09-16 11:40:00,24.83,24.89,24.82,24.88,43300.0,18.3857,18.4301,18.3783,18.4227,43300.0
2011-09-16 11:45:00,24.88,24.9,24.83,24.84,29500.0,18.4227,18.4375,18.3857,18.3931,29500.0
2011-09-16 11:50:00,24.85,24.88,24.83,24.87,57600.0,18.4005,18.4227,18.3857,18.4153,57600.0
2011-09-16 11:55:00,24.87,24.88,24.85,24.86,37900.0,18.4153,18.4227,18.4005,18.4079,37900.0
2011-09-16 12:00:00,24.86,24.88,24.85,24.87,48700.0,18.4079,18.4227,18.4005,18.4153,48700.0
2011-09-16 12:05:00,24.87,24.87,24.85,24.87,33400.0,18.4153,18.4153,18.4005,18.4153,33400.0
2011-09-16 12:10:00,24.87,24.87,24.8,24.8,73900.0,18.4153,18.4153,18.3635,18.3635,73900.0
2011-09-16 12:15:00,24.81,24.83,24.8,24.82,38600.0,18.3709,18.3857,18.3635,18.3783,38600.0
2011-09-16 12:20:00,24.82,24.82,24.79,24.79,18900.0,18.3783,18.3783,18.356,18.356,18900.0
2011-09-16 12:25:00,24.79,24.84,24.79,24.82,47400.0,18.356,18.3931,18.356,18.3783,47400.0
2011-09-16 12:30:00,24.82,24.85,24.81,24.85,38300.0,18.3783,18.4005,18.3709,18.4005,38300.0
2011-09-16 12:35:00,24.85,24.92,24.84,24.92,39600.0,18.4005,18.4523,18.3931,18.4523,39600.0
2011-09-16 12:40:00,24.92,24.93,24.9,24.91,19800.0,18.4523,18.4597,18.4375,18.4449,19800.0
2011-09-16 12:45:00,24.92,24.97,24.92,24.96,33000.0,18.4523,18.4893,18.4523,18.4819,33000.0
2011-09-16 12:50:00,24.96,25.0,24.96,24.98,51900.0,18.4819,18.5115,18.4819,18.4967,51900.0
2011-09-16 12:55:00,24.98,25.0,24.95,24.96,30100.0,18.4967,18.5115,18.4745,18.4819,30100.0
2011-09-16 13:00:00,24.96,24.97,24.93,24.94,40900.0,18.4819,18.4893,18.4597,18.4671,40900.0
2011-09-16 13:05:00,24.94,24.95,24.88,24.89,34500.0,18.4671,18.4745,18.4227,18.4301,34500.0
2011-09-16 13:10:00,24.9,24.92,24.9,24.91,18900.0,18.4375,18.4523,18.4375,18.4449,18900.0
2011-09-16 13:15:00,24.91,24.95,24.91,24.93,11200.0,18.4449,18.4745,18.4449,18.4597,11200.0
2011-09-16 13:20:00,24.93,24.94,24.91,24.93,30000.0,18.4597,18.4671,18.4449,18.4597,30000.0
2011-09-16 13:25:00,24.92,24.94,24.92,24.93,28200.0,18.4523,18.4671,18.4523,18.4597,28200.0
2011-09-16 13:30:00,24.92,24.92,24.86,24.87,30700.0,18.4523,18.4523,18.4079,18.4153,30700.0
2011-09-16 13:35:00,24.87,24.88,24.82,24.85,29000.0,18.4153,18.4227,18.3783,18.4005,29000.0
2011-09-16 13:40:00,24.85,24.87,24.84,24.87,17900.0,18.4005,18.4153,18.3931,18.4153,17900.0
2011-09-16 13:45:00,24.87,24.89,24.86,24.86,42900.0,18.4153,18.4301,18.4079,18.4079,42900.0
2011-09-16 13:50:00,24.86,24.87,24.84,24.85,36300.0,18.4079,18.4153,18.3931,18.4005,36300.0
2011-09-16 13:55:00,24.85,24.87,24.84,24.85,60800.0,18.4005,18.4153,18.3931,18.4005,60800.0
2011-09-16 14:00:00,24.85,24.87,24.84,24.86,77600.0,18.4005,18.4153,18.3931,18.4079,77600.0
2011-09-16 14:05:00,24.86,24.87,24.84,24.85,42500.0,18.4079,18.4153,18.3931,18.4005,42500.0
2011-09-16 14:10:00,24.86,24.87,24.84,24.84,31400.0,18.4079,18.4153,18.3931,18.3931,31400.0
2011-09-16 14:15:00,24.85,24.86,24.82,24.83,91800.0,18.4005,18.4079,18.3783,18.3857,91800.0
2011-09-16 14:20:00,24.83,24.85,24.83,24.84,28500.0,18.3857,18.4005,18.3857,18.3931,28500.0
2011-09-16 14:25:00,24.83,24.84,24.8,24.8,28800.0,18.3857,18.3931,18.3635,18.3635,28800.0
2011-09-16 14:30:00,24.81,24.83,24.8,24.82,38200.0,18.3709,18.3857,18.3635,18.3783,38200.0
2011-09-16 14:35:00,24.82,24.86,24.82,24.84,72100.0,18.3783,18.4079,18.3783,18.3931,72100.0
2011-09-16 14:40:00,24.85,24.86,24.8,24.82,46500.0,18.4005,18.4079,18.3635,18.3783,46500.0
2011-09-16 14:45:00,24.82,24.84,24.8,24.84,67200.0,18.3783,18.3931,18.3635,18.3931,67200.0
2011-09-16 14:50:00,24.84,24.89,24.83,24.88,154200.0,18.3931,18.4301,18.3857,18.4227,154200.0
2011-09-16 14:55:00,24.88,24.94,24.87,24.94,72500.0,18.4227,18.4671,18.4153,18.4671,72500.0
2011-09-16 15:00:00,24.94,24.97,24.91,24.93,77600.0,18.4671,18.4893,18.4449,18.4597,77600.0
2011-09-16 15:05:00,24.93,24.95,24.9,24.9,118200.0,18.4597,18.4745,18.4375,18.4375,118200.0
2011-09-16 15:10:00,24.91,24.93,24.9,24.92,73500.0,18.4449,18.4597,18.4375,18.4523,73500.0
2011-09-16 15:15:00,24.92,24.92,24.9,24.91,51200.0,18.4523,18.4523,18.4375,18.4449,51200.0
2011-09-16 15:20:00,24.91,24.92,24.89,24.91,55400.0,18.4449,18.4523,18.4301,18.4449,55400.0
2011-09-16 15:25:00,24.91,24.92,24.88,24.89,113800.0,18.4449,18.4523,18.4227,18.4301,113800.0
2011-09-16 15:30:00,24.89,24.94,24.87,24.94,88700.0,18.4301,18.4671,18.4153,18.4671,88700.0
2011-09-16 15:35:00,24.94,24.95,24.9,24.9,102400.0,18.4671,18.4745,18.4375,18.4375,102400.0
2011-09-16 15:40:00,24.91,24.93,24.9,24.93,130800.0,18.4449,18.4597,18.4375,18.4597,130800.0
2011-09-16 15:45:00,24.92,24.99,24.9,24.95,171000.0,18.4523,18.5041,18.4375,18.4745,171000.0
2011-09-16 15:50:00,24.95,24.97,24.94,24.96,158400.0,18.4745,18.4893,18.4671,18.4819,158400.0
2011-09-16 15:55:00,24.96,24.98,24.93,24.95,480900.0,18.4819,18.4967,18.4597,18.4745,480900.0
2011-09-19 09:30:00,24.39,24.47,24.28,24.3,187500.0,18.0599,18.1191,17.9784,17.9932,187500.0
2011-09-19 09:35:00,24.29,24.37,24.28,24.31,87500.0,17.9858,18.0451,17.9784,18.0006,87500.0
2011-09-19 09:40:00,24.3,24.36,24.28,24.32,101700.0,17.9932,18.0376,17.9784,18.008,101700.0
2011-09-19 09:45:00,24.32,24.32,24.26,24.3,50100.0,18.008,18.008,17.9636,17.9932,50100.0
2011-09-19 09:50:00,24.29,24.32,24.26,24.32,69400.0,17.9858,18.008,17.9636,18.008,69400.0
2011-09-19 09:55:00,24.31,24.41,24.31,24.39,73800.0,18.0006,18.0747,18.0006,18.0599,73800.0
2011-09-19 10:00:00,24.39,24.39,24.33,24.36,107000.0,18.0599,18.0599,18.0154,18.0376,107000.0
2011-09-19 10:05:00,24.36,24.37,24.33,24.33,38200.0,18.0376,18.0451,18.0154,18.0154,38200.0
2011-09-19 10:10:00,24.33,24.33,24.28,24.3,47400.0,18.0154,18.0154,17.9784,17.9932,47400.0
2011-09-19 10:15:00,24.29,24.3,24.25,24.29,57100.0,17.9858,17.9932,17.9562,17.9858,57100.0
2011-09-19 10:20:00,24.29,24.3,24.27,24.29,36200.0,17.9858,17.9932,17.971,17.9858,36200.0
2011-09-19 10:25:00,24.29,24.33,24.28,24.33,58600.0,17.9858,18.0154,17.9784,18.0154,58600.0
2011-09-19 10:30:00,24.32,24.34,24.32,24.32,49800.0,18.008,18.0228,18.008,18.008,49800.0
2011-09-19 10:35:00,24.33,24.34,24.29,24.3,98100.0,18.0154,18.0228,17.9858,17.9932,98100.0
2011-09-19 10:40:00,24.3,24.31,24.25,24.26,60300.0,17.9932,18.0006,17.9562,17.9636,60300.0
2011-09-19 10:45:00,24.26,24.33,24.26,24.33,41000.0,17.9636,18.0154,17.9636,18.0154,41000.0
2011-09-19 10:50:00,24.32,24.33,24.28,24.31,68600.0,18.008,18.0154,17.9784,18.0006,68600.0
2011-09-19 10:55:00,24.31,24.32,24.27,24.3,83900.0,18.0006,18.008,17.971,17.9932,83900.0
2011-09-19 11:00:00,24.29,24.33,24.29,24.3,59700.0,17.9858,18.0154,17.9858,17.9932,59700.0
2011-09-19 11:05:00,24.31,24.33,24.28,24.3,30500.0,18.0006,18.0154,17.9784,17.9932,30500.0
2011-09-19 11:10:00,24.3,24.3,24.25,24.3,34100.0,17.9932,17.9932,17.9562,17.9932,34100.0
2011-09-19 11:15:00,24.3,24.32,24.27,24.28,18000.0,17.9932,18.008,17.971,17.9784,18000.0
2011-09-19 11:20:00,24.28,24.33,24.28,24.3,30800.0,17.9784,18.0154,17.9784,17.9932,30800.0
2011-09-19 11:25:00,24.3,24.31,24.28,24.29,53200.0,17.9932,18.0006,17.9784,17.9858,53200.0
2011-09-19 11:30:00,24.29,24.31,24.29,24.3,47500.0,17.9858,18.0006,17.9858,17.9932,47500.0
2011-09-19 11:35:00,24.3,24.31,24.29,24.29,23700.0,17.9932,18.0006,17.9858,17.9858,23700.0
2011-09-19 11:40:00,24.3,24.3,24.27,24.28,52700.0,17.9932,17.9932,17.971,17.9784,52700.0
2011-09-19 11:45:00,24.28,24.38,24.28,24.38,86000.0,17.9784,18.0525,17.9784,18.0525,86000.0
2011-09-19 11:50:00,24.38,24.4,24.37,24.38,30400.0,18.0525,18.0673,18.0451,18.0525,30400.0
2011-09-19 11:55:00,24.38,24.39,24.36,24.38,15500.0,18.0525,18.0599,18.0376,18.0525,15500.0
2011-09-19 12:00:00,24.38,24.38,24.35,24.36,31000.0,18.0525,18.0525,18.0302,18.0376,31000.0
2011-09-19 12:05:00,24.37,24.38,24.34,24.36,27500.0,18.0451,18.0525,18.0228,18.0376,27500.0
2011-09-19 12:10:00,24.37,24.37,24.34,24.35,32600.0,18.0451,18.0451,18.0228,18.0302,32600.0
2011-09-19 12:15:00,24.34,24.36,24.34,24.35,34400.0,18.0228,18.0376,18.0228,18.0302,34400.0
2011-09-19 12:20:00,24.35,24.37,24.32,24.32,21000.0,18.0302,18.0451,18.008,18.008,21000.0
2011-09-19 12:25:00,24.32,24.34,24.32,24.33,7200.0,18.008,18.0228,18.008,18.0154,7200.0
2011-09-19 12:30:00,24.33,24.34,24.31,24.33,8200.0,18.0154,18.0228,18.0006,18.0154,8200.0
2011-09-19 12:35:00,24.33,24.33,24.3,24.32,21000.0,18.0154,18.0154,17.9932,18.008,21000.0
2011-09-19 12:40:00,24.31,24.33,24.31,24.32,25200.0,18.0006,18.0154,18.0006,18.008,25200.0
2011-09-19 12:45:00,24.31,24.33,24.29,24.3,23000.0,18.0006,18.0154,17.9858,17.9932,23000.0
2011-09-19 12:50:00,24.3,24.32,24.27,24.3,18500.0,17.9932,18.008,17.971,17.9932,18500.0
2011-09-19 12:55:00,24.3,24.32,24.29,24.31,14900.0,17.9932,18.008,17.9858,18.0006,14900.0
2011-09-19 13:00:00,24.31,24.31,24.28,24.28,36400.0,18.0006,18.0006,17.9784,17.9784,36400.0
2011-09-19 13:05:00,24.29,24.3,24.28,24.29,23900.0,17.9858,17.9932,17.9784,17.9858,23900.0
2011-09-19 13:10:00,24.3,24.3,24.26,24.27,13400.0,17.9932,17.9932,17.9636,17.971,13400.0
2011-09-19 13:15:00,24.28,24.3,24.27,24.29,33900.0,17.9784,17.9932,17.971,17.9858,33900.0
2011-09-19 13:20:00,24.29,24.32,24.28,24.32,41100.0,17.9858,18.008,17.9784,18.008,41100.0
2011-09-19 13:25:00,24.32,24.32,24.27,24.31,26900.0,18.008,18.008,17.971,18.0006,26900.0
2011-09-19 13:30:00,24.32,24.32,24.29,24.31,17200.0,18.008,18.008,17.9858,18.0006,17200.0
2011-09-19 13:35:00,24.32,24.32,24.28,24.29,30600.0,18.008,18.008,17.9784,17.9858,30600.0
2011-09-19 13:40:00,24.29,24.3,24.29,24.29,35100.0,17.9858,17.9932,17.9858,17.9858,35100.0
2011-09-19 13:45:00,24.29,24.3,24.27,24.27,42500.0,17.9858,17.9932,17.971,17.971,42500.0
2011-09-19 13:50:00,24.27,24.28,24.27,24.27,26600.0,17.971,17.9784,17.971,17.971,26600.0
2011-09-19 13:55:00,24.28,24.29,24.27,24.28,27800.0,17.9784,17.9858,17.971,17.9784,27800.0
2011-09-19 14:00:00,24.28,24.29,24.25,24.25,35600.0,17.9784,17.9858,17.9562,17.9562,35600.0
2011-09-19 14:05:00,24.25,24.32,24.25,24.29,46200.0,17.9562,18.008,17.9562,17.9858,46200.0
2011-09-19 14:10:00,24.29,24.33,24.29,24.32,49500.0,17.9858,18.0154,17.9858,18.008,49500.0
2011-09-19 14:15:00,24.31,24.35,24.3,24.33,34600.0,18.0006,18.0302,17.9932,18.0154,34600.0
2011-09-19 14:20:00,24.33,24.35,24.32,24.34,103900.0,18.0154,18.0302,18.008,18.0228,103900.0
2011-09-19 14:25:00,24.34,24.35,24.32,24.33,74600.0,18.0228,18.0302,18.008,18.0154,74600.0
2011-09-19 14:30:00,24.33,24.35,24.33,24.35,66300.0,18.0154,18.0302,18.0154,18.0302,66300.0
2011-09-19 14:35:00,24.35,24.37,24.34,24.37,33800.0,18.0302,18.0451,18.0228,18.0451,33800.0
2011-09-19 14:40:00,24.37,24.38,24.34,24.34,70800.0,18.0451,18.0525,18.0228,18.0228,70800.0
2011-09-19 14:45:00,24.35,24.35,24.3,24.34,49000.0,18.0302,18.0302,17.9932,18.0228,49000.0
2011-09-19 14:50:00,24.34,24.38,24.32,24.33,40100.0,18.0228,18.0525,18.008,18.0154,40100.0
2011-09-19 14:55:00,24.33,24.34,24.3,24.3,50600.0,18.0154,18.0228,17.9932,17.9932,50600.0
2011-09-19 15:00:00,24.31,24.32,24.29,24.3,50400.0,18.0006,18.008,17.9858,17.9932,50400.0
2011-09-19 15:05:00,24.3,24.31,24.27,24.28,44500.0,17.9932,18.0006,17.971,17.9784,44500.0
2011-09-19 15:10:00,24.28,24.41,24.28,24.39,113600.0,17.9784,18.0747,17.9784,18.0599,113600.0
2011-09-19 15:15:00,24.39,24.5,24.37,24.43,117100.0,18.0599,18.1413,18.0451,18.0895,117100.0
2011-09-19 15:20:00,24.43,24.55,24.43,24.51,93500.0,18.0895,18.1783,18.0895,18.1487,93500.0
2011-09-19 15:25:00,24.51,24.52,24.45,24.52,54300.0,18.1487,18.1561,18.1043,18.1561,54300.0
2011-09-19 15:30:00,24.53,24.59,24.52,24.54,143700.0,18.1635,18.208,18.1561,18.1709,143700.0
2011-09-19 15:35:00,24.55,24.63,24.53,24.6,75200.0,18.1783,18.2376,18.1635,18.2154,75200.0
2011-09-19 15:40:00,24.6,24.63,24.57,24.62,80000.0,18.2154,18.2376,18.1931,18.2302,80000.0
2011-09-19 15:45:00,24.61,24.62,24.5,24.53,129000.0,18.2228,18.2302,18.1413,18.1635,129000.0
2011-09-19 15:50:00,24.53,24.54,24.45,24.49,122600.0,18.1635,18.1709,18.1043,18.1339,122600.0
2011-09-19 15:55:00,24.49,24.53,24.42,24.44,323200.0,18.1339,18.1635,18.0821,18.0969,323200.0
2011-09-20 09:30:00,24.58,24.67,24.55,24.64,80900.0,18.2005,18.2672,18.1783,18.245,80900.0
2011-09-20 09:35:00,24.63,24.65,24.54,24.56,92400.0,18.2376,18.2524,18.1709,18.1857,92400.0
2011-09-20 09:40:00,24.57,24.58,24.54,24.57,50700.0,18.1931,18.2005,18.1709,18.1931,50700.0
2011-09-20 09:45:00,24.57,24.57,24.47,24.48,64800.0,18.1931,18.1931,18.1191,18.1265,64800.0
2011-09-20 09:50:00,24.48,24.49,24.42,24.46,68900.0,18.1265,18.1339,18.0821,18.1117,68900.0
2011-09-20 09:55:00,24.46,24.49,24.44,24.49,51800.0,18.1117,18.1339,18.0969,18.1339,51800.0
2011-09-20 10:00:00,24.48,24.5,24.47,24.48,119100.0,18.1265,18.1413,18.1191,18.1265,119100.0
2011-09-20 10:05:00,24.49,24.51,24.43,24.43,55600.0,18.1339,18.1487,18.0895,18.0895,55600.0
2011-09-20 10:10:00,24.44,24.46,24.4,24.45,37900.0,18.0969,18.1117,18.0673,18.1043,37900.0
2011-09-20 10:15:00,24.46,24.51,24.44,24.5,43700.0,18.1117,18.1487,18.0969,18.1413,43700.0
2011-09-20 10:20:00,24.5,24.52,24.47,24.49,40200.0,18.1413,18.1561,18.1191,18.1339,40200.0
2011-09-20 10:25:00,24.49,24.54,24.48,24.52,96400.0,18.1339,18.1709,18.1265,18.1561,96400.0
2011-09-20 10:30:00,24.52,24.52,24.48,24.48,109400.0,18.1561,18.1561,18.1265,18.1265,109400.0
2011-09-20 10:35:00,24.48,24.54,24.48,24.53,147300.0,18.1265,18.1709,18.1265,18.1635,147300.0
2011-09-20 10:40:00,24.52,24.58,24.52,24.58,95400.0,18.1561,18.2005,18.1561,18.2005,95400.0
2011-09-20 10:45:00,24.58,24.64,24.57,24.62,65800.0,18.2005,18.245,18.1931,18.2302,65800.0
2011-09-20 10:50:00,24.63,24.64,24.59,24.61,78800.0,18.2376,18.245,18.208,18.2228,78800.0
2011-09-20 10:55:00,24.61,24.61,24.56,24.6,40100.0,18.2228,18.2228,18.1857,18.2154,40100.0
2011-09-20 11:00:00,24.6,24.66,24.6,24.65,73100.0,18.2154,18.2598,18.2154,18.2524,73100.0
2011-09-20 11:05:00,24.65,24.69,24.65,24.69,68400.0,18.2524,18.282,18.2524,18.282,68400.0
2011-09-20 11:10:00,24.68,24.69,24.64,24.68,41900.0,18.2746,18.282,18.245,18.2746,41900.0
2011-09-20 11:15:00,24.68,24.71,24.67,24.7,69200.0,18.2746,18.2968,18.2672,18.2894,69200.0
2011-09-20 11:20:00,24.69,24.69,24.64,24.65,37600.0,18.282,18.282,18.245,18.2524,37600.0
2011-09-20 11:25:00,24.65,24.65,24.63,24.64,58600.0,18.2524,18.2524,18.2376,18.245,58600.0
2011-09-20 11:30:00,24.65,24.65,24.6,24.61,65000.0,18.2524,18.2524,18.2154,18.2228,65000.0
2011-09-20 11:35:00,24.62,24.62,24.59,24.59,89100.0,18.2302,18.2302,18.208,18.208,89100.0
2011-09-20 11:40:00,24.59,24.61,24.58,24.61,58200.0,18.208,18.2228,18.2005,18.2228,58200.0
2011-09-20 11:45:00,24.6,24.61,24.6,24.61,33100.0,18.2154,18.2228,18.2154,18.2228,33100.0
2011-09-20 11:50:00,24.61,24.63,24.6,24.62,69200.0,18.2228,18.2376,18.2154,18.2302,69200.0
2011-09-20 11:55:00,24.63,24.67,24.62,24.66,58500.0,18.2376,18.2672,18.2302,18.2598,58500.0
2011-09-20 12:00:00,24.66,24.66,24.62,24.62,67200.0,18.2598,18.2598,18.2302,18.2302,67200.0
2011-09-20 12:05:00,24.62,24.63,24.53,24.55,81600.0,18.2302,18.2376,18.1635,18.1783,81600.0
2011-09-20 12:10:00,24.56,24.59,24.55,24.59,39000.0,18.1857,18.208,18.1783,18.208,39000.0
2011-09-20 12:15:00,24.59,24.62,24.58,24.61,47200.0,18.208,18.2302,18.2005,18.2228,47200.0
2011-09-20 12:20:00,24.61,24.61,24.59,24.61,65400.0,18.2228,18.2228,18.208,18.2228,65400.0
2011-09-20 12:25:00,24.61,24.61,24.59,24.59,59500.0,18.2228,18.2228,18.208,18.208,59500.0
2011-09-20 12:30:00,24.59,24.61,24.58,24.61,26700.0,18.208,18.2228,18.2005,18.2228,26700.0
2011-09-20 12:35:00,24.61,24.61,24.56,24.58,21900.0,18.2228,18.2228,18.1857,18.2005,21900.0
2011-09-20 12:40:00,24.57,24.6,24.56,24.6,20200.0,18.1931,18.2154,18.1857,18.2154,20200.0
2011-09-20 12:45:00,24.6,24.62,24.59,24.61,13200.0,18.2154,18.2302,18.208,18.2228,13200.0
2011-09-20 12:50:00,24.61,24.67,24.59,24.66,29400.0,18.2228,18.2672,18.208,18.2598,29400.0
2011-09-20 12:55:00,24.67,24.69,24.66,24.68,28000.0,18.2672,18.282,18.2598,18.2746,28000.0
2011-09-20 13:00:00,24.67,24.69,24.66,24.69,32700.0,18.2672,18.282,18.2598,18.282,32700.0
2011-09-20 13:05:00,24.69,24.69,24.66,24.69,18700.0,18.282,18.282,18.2598,18.282,18700.0
2011-09-20 13:10:00,24.7,24.76,24.7,24.76,30700.0,18.2894,18.3338,18.2894,18.3338,30700.0
2011-09-20 13:15:00,24.76,24.77,24.72,24.74,35900.0,18.3338,18.3412,18.3042,18.319,35900.0
2011-09-20 13:20:00,24.74,24.74,24.71,24.74,14600.0,18.319,18.319,18.2968,18.319,14600.0
2011-09-20 13:25:00,24.73,24.75,24.71,24.74,28100.0,18.3116,18.3264,18.2968,18.319,28100.0
2011-09-20 13:30:00,24.75,24.78,24.72,24.76,59700.0,18.3264,18.3486,18.3042,18.3338,59700.0
2011-09-20 13:35:00,24.77,24.79,24.75,24.75,38300.0,18.3412,18.356,18.3264,18.3264,38300.0
2011-09-20 13:40:00,24.75,24.76,24.74,24.75,51300.0,18.3264,18.3338,18.319,18.3264,51300.0
2011-09-20 13:45:00,24.74,24.76,24.73,24.76,35100.0,18.319,18.3338,18.3116,18.3338,35100.0
2011-09-20 13:50:00,24.75,24.76,24.74,24.74,31700.0,18.3264,18.3338,18.319,18.319,31700.0
2011-09-20 13:55:00,24.75,24.79,24.75,24.79,54700.0,18.3264,18.356,18.3264,18.356,54700.0
2011-09-20 14:00:00,24.79,24.8,24.78,24.79,104200.0,18.356,18.3635,18.3486,18.356,104200.0
2011-09-20 14:05:00,24.79,24.8,24.78,24.8,105800.0,18.356,18.3635,18.3486,18.3635,105800.0
2011-09-20 14:10:00,24.8,24.8,24.79,24.79,55800.0,18.3635,18.3635,18.356,18.356,55800.0
2011-09-20 14:15:00,24.79,24.8,24.77,24.78,60000.0,18.356,18.3635,18.3412,18.3486,60000.0
2011-09-20 14:20:00,24.77,24.78,24.75,24.76,39100.0,18.3412,18.3486,18.3264,18.3338,39100.0
2011-09-20 14:25:00,24.76,24.76,24.75,24.76,32600.0,18.3338,18.3338,18.3264,18.3338,32600.0
2011-09-20 14:30:00,24.76,24.76,24.68,24.68,73000.0,18.3338,18.3338,18.2746,18.2746,73000.0
2011-09-20 14:35:00,24.68,24.71,24.67,24.7,42200.0,18.2746,18.2968,18.2672,18.2894,42200.0
2011-09-20 14:40:00,24.7,24.7,24.65,24.68,27800.0,18.2894,18.2894,18.2524,18.2746,27800.0
2011-09-20 14:45:00,24.68,24.7,24.65,24.69,60500.0,18.2746,18.2894,18.2524,18.282,60500.0
2011-09-20 14:50:00,24.69,24.69,24.64,24.66,69300.0,18.282,18.282,18.245,18.2598,69300.0
2011-09-20 14:55:00,24.66,24.66,24.62,24.63,31200.0,18.2598,18.2598,18.2302,18.2376,31200.0
2011-09-20 15:00:00,24.63,24.65,24.57,24.57,91000.0,18.2376,18.2524,18.1931,18.1931,91000.0
2011-09-20 15:05:00,24.57,24.57,24.5,24.51,48700.0,18.1931,18.1931,18.1413,18.1487,48700.0
2011-09-20 15:10:00,24.51,24.54,24.49,24.5,53800.0,18.1487,18.1709,18.1339,18.1413,53800.0
2011-09-20 15:15:00,24.5,24.51,24.47,24.48,43200.0,18.1413,18.1487,18.1191,18.1265,43200.0
2011-09-20 15:20:00,24.49,24.49,24.43,24.43,106200.0,18.1339,18.1339,18.0895,18.0895,106200.0
2011-09-20 15:25:00,24.44,24.49,24.43,24.48,59500.0,18.0969,18.1339,18.0895,18.1265,59500.0
2011-09-20 15:30:00,24.48,24.51,24.47,24.49,67900.0,18.1265,18.1487,18.1191,18.1339,67900.0
2011-09-20 15:35:00,24.48,24.5,24.46,24.48,65400.0,18.1265,18.1413,18.1117,18.1265,65400.0
2011-09-20 15:40:00,24.48,24.5,24.39,24.39,76700.0,18.1265,18.1413,18.0599,18.0599,76700.0
2011-09-20 15:45:00,24.39,24.39,24.32,24.35,127000.0,18.0599,18.0599,18.008,18.0302,127000.0
2011-09-20 15:50:00,24.36,24.4,24.32,24.4,132800.0,18.0376,18.0673,18.008,18.0673,132800.0
2011-09-20 15:55:00,24.39,24.4,24.32,24.33,250800.0,18.0599,18.0673,18.008,18.0154,250800.0
2011-09-21 09:30:00,24.18,24.35,24.18,24.26,79700.0,17.9044,18.0302,17.9044,17.9636,79700.0
2011-09-21 09:35:00,24.28,24.32,24.24,24.32,44300.0,17.9784,18.008,17.9488,18.008,44300.0
2011-09-21 09:40:00,24.3,24.3,24.17,24.18,59000.0,17.9932,17.9932,17.897,17.9044,59000.0
2011-09-21 09:45:00,24.17,24.21,24.15,24.18,37900.0,17.897,17.9266,17.8822,17.9044,37900.0
2011-09-21 09:50:00,24.18,24.2,24.15,24.19,22600.0,17.9044,17.9192,17.8822,17.9118,22600.0
2011-09-21 09:55:00,24.19,24.23,24.16,24.18,14400.0,17.9118,17.9414,17.8896,17.9044,14400.0
2011-09-21 10:00:00,24.2,24.26,24.18,24.2,49100.0,17.9192,17.9636,17.9044,17.9192,49100.0
2011-09-21 10:05:00,24.2,24.24,24.19,24.2,44900.0,17.9192,17.9488,17.9118,17.9192,44900.0
2011-09-21 10:10:00,24.21,24.23,24.18,24.21,27300.0,17.9266,17.9414,17.9044,17.9266,27300.0
2011-09-21 10:15:00,24.21,24.25,24.18,24.23,41700.0,17.9266,17.9562,17.9044,17.9414,41700.0
2011-09-21 10:20:00,24.23,24.25,24.2,24.24,69200.0,17.9414,17.9562,17.9192,17.9488,69200.0
2011-09-21 10:25:00,24.24,24.26,24.23,24.24,27400.0,17.9488,17.9636,17.9414,17.9488,27400.0
2011-09-21 10:30:00,24.24,24.25,24.18,24.18,32400.0,17.9488,17.9562,17.9044,17.9044,32400.0
2011-09-21 10:35:00,24.18,24.18,24.12,24.14,39100.0,17.9044,17.9044,17.8599,17.8747,39100.0
2011-09-21 10:40:00,24.14,24.17,24.11,24.15,46800.0,17.8747,17.897,17.8525,17.8822,46800.0
2011-09-21 10:45:00,24.14,24.16,24.07,24.07,46300.0,17.8747,17.8896,17.8229,17.8229,46300.0
2011-09-21 10:50:00,24.07,24.09,24.05,24.05,31100.0,17.8229,17.8377,17.8081,17.8081,31100.0
2011-09-21 10:55:00,24.06,24.07,24.03,24.07,33800.0,17.8155,17.8229,17.7933,17.8229,33800.0
2011-09-21 11:00:00,24.07,24.09,24.03,24.03,36100.0,17.8229,17.8377,17.7933,17.7933,36100.0
2011-09-21 11:05:00,24.03,24.07,24.02,24.04,30000.0,17.7933,17.8229,17.7859,17.8007,30000.0
2011-09-21 11:10:00,24.04,24.09,24.03,24.03,18900.0,17.8007,17.8377,17.7933,17.7933,18900.0
2011-09-21 11:15:00,24.03,24.04,24.02,24.03,20900.0,17.7933,17.8007,17.7859,17.7933,20900.0
2011-09-21 11:20:00,24.03,24.04,23.97,23.97,33700.0,17.7933,17.8007,17.7489,17.7489,33700.0
2011-09-21 11:25:00,23.97,24.03,23.96,24.01,31200.0,17.7489,17.7933,17.7415,17.7785,31200.0
2011-09-21 11:30:00,24.0,24.03,24.0,24.0,16900.0,17.7711,17.7933,17.7711,17.7711,16900.0
2011-09-21 11:35:00,24.01,24.04,24.01,24.02,22700.0,17.7785,17.8007,17.7785,17.7859,22700.0
2011-09-21 11:40:00,24.03,24.03,23.98,24.0,26900.0,17.7933,17.7933,17.7563,17.7711,26900.0
2011-09-21 11:45:00,24.0,24.01,23.97,23.99,128800.0,17.7711,17.7785,17.7489,17.7637,128800.0
2011-09-21 11:50:00,23.99,24.01,23.98,23.99,68800.0,17.7637,17.7785,17.7563,17.7637,68800.0
2011-09-21 11:55:00,24.0,24.0,23.94,23.96,72900.0,17.7711,17.7711,17.7267,17.7415,72900.0
2011-09-21 12:00:00,23.96,23.98,23.94,23.96,32200.0,17.7415,17.7563,17.7267,17.7415,32200.0
2011-09-21 12:05:00,23.96,23.97,23.91,23.93,41900.0,17.7415,17.7489,17.7044,17.7192,41900.0
2011-09-21 12:10:00,23.92,23.93,23.9,23.9,20600.0,17.7118,17.7192,17.697,17.697,20600.0
2011-09-21 12:15:00,23.91,23.93,23.9,23.91,16600.0,17.7044,17.7192,17.697,17.7044,16600.0
2011-09-21 12:20:00,23.9,23.91,23.88,23.89,22500.0,17.697,17.7044,17.6822,17.6896,22500.0
2011-09-21 12:25:00,23.9,23.9,23.8,23.84,181800.0,17.697,17.697,17.623,17.6526,181800.0
2011-09-21 12:30:00,23.84,23.89,23.84,23.87,43900.0,17.6526,17.6896,17.6526,17.6748,43900.0
2011-09-21 12:35:00,23.88,23.97,23.88,23.93,31800.0,17.6822,17.7489,17.6822,17.7192,31800.0
2011-09-21 12:40:00,23.94,23.96,23.91,23.93,16000.0,17.7267,17.7415,17.7044,17.7192,16000.0
2011-09-21 12:45:00,23.92,23.92,23.8,23.8,48200.0,17.7118,17.7118,17.623,17.623,48200.0
2011-09-21 12:50:00,23.8,23.82,23.74,23.8,49400.0,17.623,17.6378,17.5786,17.623,49400.0
2011-09-21 12:55:00,23.79,23.88,23.79,23.88,126600.0,17.6156,17.6822,17.6156,17.6822,126600.0
2011-09-21 13:00:00,23.88,23.92,23.81,23.85,69900.0,17.6822,17.7118,17.6304,17.66,69900.0
2011-09-21 13:05:00,23.85,23.91,23.83,23.88,79200.0,17.66,17.7044,17.6452,17.6822,79200.0
2011-09-21 13:10:00,23.87,23.89,23.82,23.85,16600.0,17.6748,17.6896,17.6378,17.66,16600.0
2011-09-21 13:15:00,23.85,23.9,23.82,23.84,15500.0,17.66,17.697,17.6378,17.6526,15500.0
2011-09-21 13:20:00,23.83,23.89,23.82,23.89,10300.0,17.6452,17.6896,17.6378,17.6896,10300.0
2011-09-21 13:25:00,23.88,23.9,23.86,23.88,8300.0,17.6822,17.697,17.6674,17.6822,8300.0
2011-09-21 13:30:00,23.88,23.9,23.83,23.84,18800.0,17.6822,17.697,17.6452,17.6526,18800.0
2011-09-21 13:35:00,23.85,23.88,23.83,23.85,31000.0,17.66,17.6822,17.6452,17.66,31000.0
2011-09-21 13:40:00,23.87,23.91,23.84,23.84,42100.0,17.6748,17.7044,17.6526,17.6526,42100.0
2011-09-21 13:45:00,23.85,23.89,23.84,23.85,16900.0,17.66,17.6896,17.6526,17.66,16900.0
2011-09-21 13:50:00,23.85,23.88,23.85,23.87,10500.0,17.66,17.6822,17.66,17.6748,10500.0
2011-09-21 13:55:00,23.86,23.88,23.85,23.87,17000.0,17.6674,17.6822,17.66,17.6748,17000.0
2011-09-21 14:00:00,23.87,23.89,23.86,23.89,14300.0,17.6748,17.6896,17.6674,17.6896,14300.0
2011-09-21 14:05:00,23.88,23.92,23.88,23.9,34000.0,17.6822,17.7118,17.6822,17.697,34000.0
2011-09-21 14:10:00,23.9,23.93,23.88,23.88,38600.0,17.697,17.7192,17.6822,17.6822,38600.0
2011-09-21 14:15:00,23.89,23.91,23.86,23.88,33800.0,17.6896,17.7044,17.6674,17.6822,33800.0
2011-09-21 14:20:00,23.88,24.01,23.6,23.7,240700.0,17.6822,17.7785,17.4749,17.5489,240700.0
2011-09-21 14:25:00,23.69,23.8,23.6,23.78,136600.0,17.5415,17.623,17.4749,17.6082,136600.0
2011-09-21 14:30:00,23.77,23.85,23.69,23.71,104100.0,17.6008,17.66,17.5415,17.5563,104100.0
2011-09-21 14:35:00,23.71,23.71,23.49,23.6,140600.0,17.5563,17.5563,17.3934,17.4749,140600.0
2011-09-21 14:40:00,23.6,23.62,23.5,23.55,79700.0,17.4749,17.4897,17.4009,17.4379,79700.0
2011-09-21 14:45:00,23.54,23.67,23.54,23.67,79000.0,17.4305,17.5267,17.4305,17.5267,79000.0
2011-09-21 14:50:00,23.66,23.67,23.61,23.67,68500.0,17.5193,17.5267,17.4823,17.5267,68500.0
2011-09-21 14:55:00,23.67,23.68,23.62,23.63,121800.0,17.5267,17.5341,17.4897,17.4971,121800.0
2011-09-21 15:00:00,23.63,23.68,23.58,23.68,106300.0,17.4971,17.5341,17.4601,17.5341,106300.0
2011-09-21 15:05:00,23.68,23.72,23.61,23.67,113300.0,17.5341,17.5638,17.4823,17.5267,113300.0
2011-09-21 15:10:00,23.67,23.71,23.62,23.62,64200.0,17.5267,17.5563,17.4897,17.4897,64200.0
2011-09-21 15:15:00,23.62,23.64,23.58,23.63,64400.0,17.4897,17.5045,17.4601,17.4971,64400.0
2011-09-21 15:20:00,23.63,23.65,23.53,23.58,159800.0,17.4971,17.5119,17.4231,17.4601,159800.0
2011-09-21 15:25:00,23.59,23.64,23.55,23.56,93300.0,17.4675,17.5045,17.4379,17.4453,93300.0
2011-09-21 15:30:00,23.56,23.58,23.47,23.48,119400.0,17.4453,17.4601,17.3786,17.386,119400.0
2011-09-21 15:35:00,23.49,23.5,23.36,23.38,101200.0,17.3934,17.4009,17.2972,17.312,101200.0
2011-09-21 15:40:00,23.38,23.4,23.31,23.37,146000.0,17.312,17.3268,17.2602,17.3046,146000.0
2011-09-21 15:45:00,23.36,23.38,23.28,23.29,150300.0,17.2972,17.312,17.2379,17.2454,150300.0
2011-09-21 15:50:00,23.28,23.28,23.17,23.2,220200.0,17.2379,17.2379,17.1565,17.1787,220200.0
2011-09-21 15:55:00,23.2,23.2,23.07,23.07,506900.0,17.1787,17.1787,17.0825,17.0825,506900.0
2011-09-22 09:30:00,22.78,22.78,22.58,22.61,183600.0,16.8677,16.8677,16.7196,16.7418,183600.0
2011-09-22 09:35:00,22.6,22.67,22.55,22.64,113500.0,16.7344,16.7863,16.6974,16.7641,113500.0
2011-09-22 09:40:00,22.64,22.76,22.6,22.61,76600.0,16.7641,16.8529,16.7344,16.7418,76600.0
2011-09-22 09:45:00,22.61,22.64,22.53,22.54,80100.0,16.7418,16.7641,16.6826,16.69,80100.0
2011-09-22 09:50:00,22.55,22.66,22.52,22.58,75900.0,16.6974,16.7789,16.6752,16.7196,75900.0
2011-09-22 09:55:00,22.58,22.58,22.46,22.47,82500.0,16.7196,16.7196,16.6308,16.6382,82500.0
2011-09-22 10:00:00,22.47,22.59,22.46,22.56,68400.0,16.6382,16.727,16.6308,16.7048,68400.0
2011-09-22 10:05:00,22.56,22.66,22.53,22.66,96400.0,16.7048,16.7789,16.6826,16.7789,96400.0
2011-09-22 10:10:00,22.65,22.72,22.63,22.72,105900.0,16.7715,16.8233,16.7566,16.8233,105900.0
2011-09-22 10:15:00,22.73,22.74,22.69,22.73,55500.0,16.8307,16.8381,16.8011,16.8307,55500.0
2011-09-22 10:20:00,22.72,22.83,22.72,22.75,92800.0,16.8233,16.9047,16.8233,16.8455,92800.0
2011-09-22 10:25:00,22.73,22.73,22.64,22.69,88300.0,16.8307,16.8307,16.7641,16.8011,88300.0
2011-09-22 10:30:00,22.7,22.78,22.66,22.77,53100.0,16.8085,16.8677,16.7789,16.8603,53100.0
2011-09-22 10:35:00,22.76,22.8,22.7,22.7,42400.0,16.8529,16.8825,16.8085,16.8085,42400.0
2011-09-22 10:40:00,22.71,22.75,22.66,22.74,53800.0,16.8159,16.8455,16.7789,16.8381,53800.0
2011-09-22 10:45:00,22.76,22.79,22.72,22.77,54500.0,16.8529,16.8751,16.8233,16.8603,54500.0
2011-09-22 10:50:00,22.77,22.78,22.67,22.69,98000.0,16.8603,16.8677,16.7863,16.8011,98000.0
2011-09-22 10:55:00,22.68,22.74,22.62,22.63,92900.0,16.7937,16.8381,16.7492,16.7566,92900.0
2011-09-22 11:00:00,22.63,22.69,22.59,22.59,186400.0,16.7566,16.8011,16.727,16.727,186400.0
2011-09-22 11:05:00,22.59,22.62,22.57,22.57,50400.0,16.727,16.7492,16.7122,16.7122,50400.0
2011-09-22 11:10:00,22.57,22.62,22.49,22.5,66100.0,16.7122,16.7492,16.653,16.6604,66100.0
2011-09-22 11:15:00,22.49,22.53,22.45,22.53,42800.0,16.653,16.6826,16.6234,16.6826,42800.0
2011-09-22 11:20:00,22.52,22.56,22.48,22.53,27400.0,16.6752,16.7048,16.6456,16.6826,27400.0
2011-09-22 11:25:00,22.53,22.53,22.46,22.51,31500.0,16.6826,16.6826,16.6308,16.6678,31500.0
2011-09-22 11:30:00,22.51,22.6,22.48,22.58,57300.0,16.6678,16.7344,16.6456,16.7196,57300.0
2011-09-22 11:35:00,22.57,22.63,22.54,22.55,57500.0,16.7122,16.7566,16.69,16.6974,57500.0
2011-09-22 11:40:00,22.55,22.55,22.49,22.54,45800.0,16.6974,16.6974,16.653,16.69,45800.0
2011-09-22 11:45:00,22.55,22.55,22.48,22.48,23000.0,16.6974,16.6974,16.6456,16.6456,23000.0
2011-09-22 11:50:00,22.47,22.52,22.44,22.45,30100.0,16.6382,16.6752,16.616,16.6234,30100.0
2011-09-22 11:55:00,22.44,22.47,22.38,22.39,28400.0,16.616,16.6382,16.5715,16.5789,28400.0
2011-09-22 12:00:00,22.39,22.42,22.32,22.34,41400.0,16.5789,16.6012,16.5271,16.5419,41400.0
2011-09-22 12:05:00,22.33,22.39,22.29,22.34,33300.0,16.5345,16.5789,16.5049,16.5419,33300.0
2011-09-22 12:10:00,22.34,22.41,22.34,22.38,33300.0,16.5419,16.5937,16.5419,16.5715,33300.0
2011-09-22 12:15:00,22.37,22.41,22.33,22.4,39600.0,16.5641,16.5937,16.5345,16.5863,39600.0
2011-09-22 12:20:00,22.4,22.42,22.33,22.41,41200.0,16.5863,16.6012,16.5345,16.5937,41200.0
2011-09-22 12:25:00,22.41,22.46,22.39,22.42,27900.0,16.5937,16.6308,16.5789,16.6012,27900.0
2011-09-22 12:30:00,22.41,22.42,22.4,22.41,23000.0,16.5937,16.6012,16.5863,16.5937,23000.0
2011-09-22 12:35:00,22.41,22.46,22.39,22.44,24000.0,16.5937,16.6308,16.5789,16.616,24000.0
2011-09-22 12:40:00,22.44,22.46,22.41,22.42,19400.0,16.616,16.6308,16.5937,16.6012,19400.0
2011-09-22 12:45:00,22.43,22.48,22.43,22.48,21300.0,16.6086,16.6456,16.6086,16.6456,21300.0
2011-09-22 12:50:00,22.47,22.5,22.46,22.47,29200.0,16.6382,16.6604,16.6308,16.6382,29200.0
2011-09-22 12:55:00,22.48,22.51,22.47,22.49,20700.0,16.6456,16.6678,16.6382,16.653,20700.0
2011-09-22 13:00:00,22.49,22.5,22.42,22.42,31400.0,16.653,16.6604,16.6012,16.6012,31400.0
2011-09-22 13:05:00,22.43,22.43,22.32,22.32,26700.0,16.6086,16.6086,16.5271,16.5271,26700.0
2011-09-22 13:10:00,22.32,22.34,22.31,22.31,34900.0,16.5271,16.5419,16.5197,16.5197,34900.0
2011-09-22 13:15:00,22.31,22.31,22.28,22.31,52800.0,16.5197,16.5197,16.4975,16.5197,52800.0
2011-09-22 13:20:00,22.3,22.32,22.29,22.3,80500.0,16.5123,16.5271,16.5049,16.5123,80500.0
2011-09-22 13:25:00,22.29,22.37,22.27,22.33,57000.0,16.5049,16.5641,16.4901,16.5345,57000.0
2011-09-22 13:30:00,22.32,22.38,22.32,22.37,51300.0,16.5271,16.5715,16.5271,16.5641,51300.0
2011-09-22 13:35:00,22.37,22.38,22.29,22.38,66200.0,16.5641,16.5715,16.5049,16.5715,66200.0
2011-09-22 13:40:00,22.37,22.46,22.37,22.4,48400.0,16.5641,16.6308,16.5641,16.5863,48400.0
2011-09-22 13:45:00,22.4,22.41,22.35,22.37,56800.0,16.5863,16.5937,16.5493,16.5641,56800.0
2011-09-22 13:50:00,22.37,22.41,22.36,22.36,55200.0,16.5641,16.5937,16.5567,16.5567,55200.0
2011-09-22 13:55:00,22.36,22.4,22.33,22.34,79000.0,16.5567,16.5863,16.5345,16.5419,79000.0
2011-09-22 14:00:00,22.34,22.38,22.3,22.36,93100.0,16.5419,16.5715,16.5123,16.5567,93100.0
2011-09-22 14:05:00,22.36,22.45,22.35,22.42,106900.0,16.5567,16.6234,16.5493,16.6012,106900.0
2011-09-22 14:10:00,22.42,22.44,22.37,22.43,67000.0,16.6012,16.616,16.5641,16.6086,67000.0
2011-09-22 14:15:00,22.43,22.43,22.34,22.39,92300.0,16.6086,16.6086,16.5419,16.5789,92300.0
2011-09-22 14:20:00,22.39,22.76,22.39,22.57,208600.0,16.5789,16.8529,16.5789,16.7122,208600.0
2011-09-22 14:25:00,22.58,22.74,22.49,22.61,186500.0,16.7196,16.8381,16.653,16.7418,186500.0
2011-09-22 14:30:00,22.6,22.61,22.44,22.49,132800.0,16.7344,16.7418,16.616,16.653,132800.0
2011-09-22 14:35:00,22.48,22.6,22.45,22.47,95400.0,16.6456,16.7344,16.6234,16.6382,95400.0
2011-09-22 14:40:00,22.46,22.61,22.44,22.57,71600.0,16.6308,16.7418,16.616,16.7122,71600.0
2011-09-22 14:45:00,22.57,22.64,22.53,22.55,100000.0,16.7122,16.7641,16.6826,16.6974,100000.0
2011-09-22 14:50:00,22.55,22.57,22.49,22.54,61300.0,16.6974,16.7122,16.653,16.69,61300.0
2011-09-22 14:55:00,22.53,22.55,22.43,22.43,58500.0,16.6826,16.6974,16.6086,16.6086,58500.0
2011-09-22 15:00:00,22.42,22.45,22.41,22.43,91100.0,16.6012,16.6234,16.5937,16.6086,91100.0
2011-09-22 15:05:00,22.42,22.51,22.42,22.5,72200.0,16.6012,16.6678,16.6012,16.6604,72200.0
2011-09-22 15:10:00,22.51,22.54,22.45,22.47,86500.0,16.6678,16.69,16.6234,16.6382,86500.0
2011-09-22 15:15:00,22.46,22.52,22.45,22.46,73700.0,16.6308,16.6752,16.6234,16.6308,73700.0
2011-09-22 15:20:00,22.46,22.46,22.35,22.37,151200.0,16.6308,16.6308,16.5493,16.5641,151200.0
2011-09-22 15:25:00,22.37,22.46,22.36,22.45,101200.0,16.5641,16.6308,16.5567,16.6234,101200.0
2011-09-22 15:30:00,22.46,22.57,22.45,22.47,151100.0,16.6308,16.7122,16.6234,16.6382,151100.0
2011-09-22 15:35:00,22.47,22.59,22.4,22.59,202500.0,16.6382,16.727,16.5863,16.727,202500.0
2011-09-22 15:40:00,22.58,22.61,22.49,22.5,211100.0,16.7196,16.7418,16.653,16.6604,211100.0
2011-09-22 15:45:00,22.5,22.7,22.43,22.67,356800.0,16.6604,16.8085,16.6086,16.7863,356800.0
2011-09-22 15:50:00,22.67,22.67,22.56,22.6,449900.0,16.7863,16.7863,16.7048,16.7344,449900.0
2011-09-22 15:55:00,22.61,22.8,22.6,22.67,530700.0,16.7418,16.8825,16.7344,16.7863,530700.0
2011-09-23 09:30:00,22.65,22.72,22.54,22.65,95500.0,16.7715,16.8233,16.69,16.7715,95500.0
2011-09-23 09:35:00,22.66,22.77,22.58,22.62,95600.0,16.7789,16.8603,16.7196,16.7492,95600.0
2011-09-23 09:40:00,22.62,22.8,22.56,22.77,62300.0,16.7492,16.8825,16.7048,16.8603,62300.0
2011-09-23 09:45:00,22.77,22.92,22.77,22.82,143400.0,16.8603,16.9714,16.8603,16.8973,143400.0
2011-09-23 09:50:00,22.84,23.01,22.81,23.01,67200.0,16.9121,17.038,16.8899,17.038,67200.0
2011-09-23 09:55:00,23.01,23.07,22.91,22.93,78200.0,17.038,17.0825,16.964,16.9788,78200.0
2011-09-23 10:00:00,22.92,23.04,22.86,22.88,99200.0,16.9714,17.0602,16.927,16.9418,99200.0
2011-09-23 10:05:00,22.87,22.92,22.83,22.91,63200.0,16.9344,16.9714,16.9047,16.964,63200.0
2011-09-23 10:10:00,22.91,22.94,22.85,22.87,72300.0,16.964,16.9862,16.9195,16.9344,72300.0
2011-09-23 10:15:00,22.87,22.91,22.8,22.82,50900.0,16.9344,16.964,16.8825,16.8973,50900.0
2011-09-23 10:20:00,22.81,22.83,22.76,22.78,54600.0,16.8899,16.9047,16.8529,16.8677,54600.0
2011-09-23 10:25:00,22.78,22.8,22.76,22.79,81500.0,16.8677,16.8825,16.8529,16.8751,81500.0
2011-09-23 10:30:00,22.79,22.79,22.73,22.73,67600.0,16.8751,16.8751,16.8307,16.8307,67600.0
2011-09-23 10:35:00,22.73,22.76,22.72,22.75,26900.0,16.8307,16.8529,16.8233,16.8455,26900.0
2011-09-23 10:40:00,22.76,22.76,22.69,22.76,21100.0,16.8529,16.8529,16.8011,16.8529,21100.0
2011-09-23 10:45:00,22.76,22.92,22.75,22.91,31200.0,16.8529,16.9714,16.8455,16.964,31200.0
2011-09-23 10:50:00,22.92,22.98,22.9,22.96,39500.0,16.9714,17.0158,16.9566,17.001,39500.0
2011-09-23 10:55:00,22.97,22.99,22.92,22.95,43000.0,17.0084,17.0232,16.9714,16.9936,43000.0
2011-09-23 11:00:00,22.94,22.95,22.85,22.85,23400.0,16.9862,16.9936,16.9195,16.9195,23400.0
2011-09-23 11:05:00,22.85,22.89,22.84,22.86,51600.0,16.9195,16.9492,16.9121,16.927,51600.0
2011-09-23 11:10:00,22.87,22.89,22.81,22.81,28800.0,16.9344,16.9492,16.8899,16.8899,28800.0
2011-09-23 11:15:00,22.81,22.88,22.79,22.86,30600.0,16.8899,16.9418,16.8751,16.927,30600.0
2011-09-23 11:20:00,22.88,22.91,22.87,22.87,24100.0,16.9418,16.964,16.9344,16.9344,24100.0
2011-09-23 11:25:00,22.87,22.87,22.79,22.83,36300.0,16.9344,16.9344,16.8751,16.9047,36300.0
2011-09-23 11:30:00,22.84,22.84,22.78,22.79,31400.0,16.9121,16.9121,16.8677,16.8751,31400.0
2011-09-23 11:35:00,22.8,22.8,22.7,22.72,28600.0,16.8825,16.8825,16.8085,16.8233,28600.0
2011-09-23 11:40:00,22.72,22.75,22.67,22.67,36900.0,16.8233,16.8455,16.7863,16.7863,36900.0
2011-09-23 11:45:00,22.68,22.71,22.67,22.69,33100.0,16.7937,16.8159,16.7863,16.8011,33100.0
2011-09-23 11:50:00,22.68,22.69,22.65,22.68,22200.0,16.7937,16.8011,16.7715,16.7937,22200.0
2011-09-23 11:55:00,22.67,22.74,22.65,22.74,32500.0,16.7863,16.8381,16.7715,16.8381,32500.0
2011-09-23 12:00:00,22.75,22.75,22.68,22.7,12600.0,16.8455,16.8455,16.7937,16.8085,12600.0
2011-09-23 12:05:00,22.71,22.78,22.71,22.76,17400.0,16.8159,16.8677,16.8159,16.8529,17400.0
2011-09-23 12:10:00,22.77,22.77,22.75,22.76,10500.0,16.8603,16.8603,16.8455,16.8529,10500.0
2011-09-23 12:15:00,22.77,22.84,22.77,22.83,18600.0,16.8603,16.9121,16.8603,16.9047,18600.0
2011-09-23 12:20:00,22.83,22.83,22.78,22.78,15700.0,16.9047,16.9047,16.8677,16.8677,15700.0
2011-09-23 12:25:00,22.78,22.8,22.72,22.75,24800.0,16.8677,16.8825,16.8233,16.8455,24800.0
2011-09-23 12:30:00,22.76,22.8,22.74,22.79,12700.0,16.8529,16.8825,16.8381,16.8751,12700.0
2011-09-23 12:35:00,22.78,22.8,22.76,22.78,55900.0,16.8677,16.8825,16.8529,16.8677,55900.0
2011-09-23 12:40:00,22.78,22.78,22.67,22.67,40900.0,16.8677,16.8677,16.7863,16.7863,40900.0
2011-09-23 12:45:00,22.67,22.81,22.67,22.73,82600.0,16.7863,16.8899,16.7863,16.8307,82600.0
2011-09-23 12:50:00,22.74,22.85,22.73,22.77,48100.0,16.8381,16.9195,16.8307,16.8603,48100.0
2011-09-23 12:55:00,22.76,22.78,22.7,22.7,37500.0,16.8529,16.8677,16.8085,16.8085,37500.0
2011-09-23 13:00:00,22.71,22.77,22.7,22.74,24200.0,16.8159,16.8603,16.8085,16.8381,24200.0
2011-09-23 13:05:00,22.73,22.73,22.64,22.67,24900.0,16.8307,16.8307,16.7641,16.7863,24900.0
2011-09-23 13:10:00,22.67,22.76,22.65,22.71,37800.0,16.7863,16.8529,16.7715,16.8159,37800.0
2011-09-23 13:15:00,22.71,22.73,22.68,22.68,19200.0,16.8159,16.8307,16.7937,16.7937,19200.0
2011-09-23 13:20:00,22.68,22.71,22.68,22.71,11800.0,16.7937,16.8159,16.7937,16.8159,11800.0
2011-09-23 13:25:00,22.71,22.76,22.7,22.72,25600.0,16.8159,16.8529,16.8085,16.8233,25600.0
2011-09-23 13:30:00,22.72,22.86,22.7,22.75,83400.0,16.8233,16.927,16.8085,16.8455,83400.0
2011-09-23 13:35:00,22.76,22.82,22.76,22.79,26400.0,16.8529,16.8973,16.8529,16.8751,26400.0
2011-09-23 13:40:00,22.79,22.9,22.78,22.9,27400.0,16.8751,16.9566,16.8677,16.9566,27400.0
2011-09-23 13:45:00,22.89,22.91,22.85,22.9,65300.0,16.9492,16.964,16.9195,16.9566,65300.0
2011-09-23 13:50:00,22.91,22.92,22.81,22.85,32900.0,16.964,16.9714,16.8899,16.9195,32900.0
2011-09-23 13:55:00,22.85,22.87,22.83,22.85,30800.0,16.9195,16.9344,16.9047,16.9195,30800.0
2011-09-23 14:00:00,22.85,22.86,22.82,22.82,75000.0,16.9195,16.927,16.8973,16.8973,75000.0
2011-09-23 14:05:00,22.82,22.83,22.76,22.82,37200.0,16.8973,16.9047,16.8529,16.8973,37200.0
2011-09-23 14:10:00,22.82,22.82,22.73,22.73,33400.0,16.8973,16.8973,16.8307,16.8307,33400.0
2011-09-23 14:15:00,22.73,22.79,22.73,22.77,34200.0,16.8307,16.8751,16.8307,16.8603,34200.0
2011-09-23 14:20:00,22.77,22.78,22.69,22.69,47400.0,16.8603,16.8677,16.8011,16.8011,47400.0
2011-09-23 14:25:00,22.69,22.7,22.66,22.69,52600.0,16.8011,16.8085,16.7789,16.8011,52600.0
2011-09-23 14:30:00,22.69,22.73,22.68,22.71,38300.0,16.8011,16.8307,16.7937,16.8159,38300.0
2011-09-23 14:35:00,22.7,22.75,22.7,22.73,27200.0,16.8085,16.8455,16.8085,16.8307,27200.0
2011-09-23 14:40:00,22.74,22.76,22.71,22.72,31300.0,16.8381,16.8529,16.8159,16.8233,31300.0
2011-09-23 14:45:00,22.72,22.74,22.64,22.64,67200.0,16.8233,16.8381,16.7641,16.7641,67200.0
2011-09-23 14:50:00,22.65,22.65,22.6,22.62,54100.0,16.7715,16.7715,16.7344,16.7492,54100.0
2011-09-23 14:55:00,22.63,22.66,22.6,22.63,68800.0,16.7566,16.7789,16.7344,16.7566,68800.0
2011-09-23 15:00:00,22.63,22.73,22.63,22.69,51900.0,16.7566,16.8307,16.7566,16.8011,51900.0
2011-09-23 15:05:00,22.7,22.71,22.64,22.68,41600.0,16.8085,16.8159,16.7641,16.7937,41600.0
2011-09-23 15:10:00,22.68,22.76,22.65,22.75,37800.0,16.7937,16.8529,16.7715,16.8455,37800.0
2011-09-23 15:15:00,22.74,22.76,22.68,22.71,54300.0,16.8381,16.8529,16.7937,16.8159,54300.0
2011-09-23 15:20:00,22.7,22.75,22.7,22.71,59700.0,16.8085,16.8455,16.8085,16.8159,59700.0
2011-09-23 15:25:00,22.71,22.78,22.71,22.77,67200.0,16.8159,16.8677,16.8159,16.8603,67200.0
2011-09-23 15:30:00,22.78,22.8,22.74,22.76,67500.0,16.8677,16.8825,16.8381,16.8529,67500.0
2011-09-23 15:35:00,22.76,22.83,22.76,22.8,91200.0,16.8529,16.9047,16.8529,16.8825,91200.0
2011-09-23 15:40:00,22.79,22.81,22.73,22.75,111700.0,16.8751,16.8899,16.8307,16.8455,111700.0
2011-09-23 15:45:00,22.75,22.78,22.7,22.71,86000.0,16.8455,16.8677,16.8085,16.8159,86000.0
2011-09-23 15:50:00,22.71,22.74,22.67,22.72,110900.0,16.8159,16.8381,16.7863,16.8233,110900.0
2011-09-23 15:55:00,22.73,22.82,22.72,22.77,322200.0,16.8307,16.8973,16.8233,16.8603,322200.0
2011-09-26 09:30:00,22.99,23.11,22.95,23.01,128900.0,17.0232,17.1121,16.9936,17.038,128900.0
2011-09-26 09:35:00,23.0,23.02,22.9,22.93,51600.0,17.0306,17.0454,16.9566,16.9788,51600.0
2011-09-26 09:40:00,22.93,22.96,22.86,22.9,50300.0,16.9788,17.001,16.927,16.9566,50300.0
2011-09-26 09:45:00,22.9,22.91,22.8,22.88,66900.0,16.9566,16.964,16.8825,16.9418,66900.0
2011-09-26 09:50:00,22.87,22.87,22.77,22.84,32400.0,16.9344,16.9344,16.8603,16.9121,32400.0
2011-09-26 09:55:00,22.84,22.84,22.73,22.73,26300.0,16.9121,16.9121,16.8307,16.8307,26300.0
2011-09-26 10:00:00,22.73,22.76,22.68,22.71,73600.0,16.8307,16.8529,16.7937,16.8159,73600.0
2011-09-26 10:05:00,22.71,22.72,22.65,22.65,44900.0,16.8159,16.8233,16.7715,16.7715,44900.0
2011-09-26 10:10:00,22.66,22.66,22.59,22.6,61800.0,16.7789,16.7789,16.727,16.7344,61800.0
2011-09-26 10:15:00,22.6,22.6,22.55,22.59,42900.0,16.7344,16.7344,16.6974,16.727,42900.0
2011-09-26 10:20:00,22.59,22.62,22.57,22.59,54000.0,16.727,16.7492,16.7122,16.727,54000.0
2011-09-26 10:25:00,22.59,22.63,22.58,22.63,68700.0,16.727,16.7566,16.7196,16.7566,68700.0
2011-09-26 10:30:00,22.62,22.64,22.57,22.57,57800.0,16.7492,16.7641,16.7122,16.7122,57800.0
2011-09-26 10:35:00,22.57,22.61,22.55,22.59,44400.0,16.7122,16.7418,16.6974,16.727,44400.0
2011-09-26 10:40:00,22.58,22.66,22.55,22.64,95100.0,16.7196,16.7789,16.6974,16.7641,95100.0
2011-09-26 10:45:00,22.63,22.64,22.55,22.55,73300.0,16.7566,16.7641,16.6974,16.6974,73300.0
2011-09-26 10:50:00,22.56,22.71,22.56,22.69,117800.0,16.7048,16.8159,16.7048,16.8011,117800.0
2011-09-26 10:55:00,22.68,22.7,22.63,22.66,60600.0,16.7937,16.8085,16.7566,16.7789,60600.0
2011-09-26 11:00:00,22.66,22.7,22.64,22.68,51800.0,16.7789,16.8085,16.7641,16.7937,51800.0
2011-09-26 11:05:00,22.68,22.71,22.62,22.66,96000.0,16.7937,16.8159,16.7492,16.7789,96000.0
2011-09-26 11:10:00,22.66,22.67,22.63,22.66,60700.0,16.7789,16.7863,16.7566,16.7789,60700.0
2011-09-26 11:15:00,22.65,22.69,22.64,22.68,64600.0,16.7715,16.8011,16.7641,16.7937,64600.0
2011-09-26 11:20:00,22.67,22.69,22.65,22.69,53800.0,16.7863,16.8011,16.7715,16.8011,53800.0
2011-09-26 11:25:00,22.69,22.7,22.63,22.65,53400.0,16.8011,16.8085,16.7566,16.7715,53400.0
2011-09-26 11:30:00,22.66,22.67,22.61,22.65,35600.0,16.7789,16.7863,16.7418,16.7715,35600.0
2011-09-26 11:35:00,22.66,22.68,22.63,22.66,71200.0,16.7789,16.7937,16.7566,16.7789,71200.0
2011-09-26 11:40:00,22.66,22.77,22.66,22.77,32100.0,16.7789,16.8603,16.7789,16.8603,32100.0
2011-09-26 11:45:00,22.77,22.78,22.73,22.74,97200.0,16.8603,16.8677,16.8307,16.8381,97200.0
2011-09-26 11:50:00,22.75,22.77,22.72,22.77,39500.0,16.8455,16.8603,16.8233,16.8603,39500.0
2011-09-26 11:55:00,22.76,22.78,22.72,22.74,66300.0,16.8529,16.8677,16.8233,16.8381,66300.0
2011-09-26 12:00:00,22.74,22.74,22.67,22.68,33300.0,16.8381,16.8381,16.7863,16.7937,33300.0
2011-09-26 12:05:00,22.69,22.71,22.67,22.69,43600.0,16.8011,16.8159,16.7863,16.8011,43600.0
2011-09-26 12:10:00,22.68,22.69,22.63,22.64,53100.0,16.7937,16.8011,16.7566,16.7641,53100.0
2011-09-26 12:15:00,22.65,22.69,22.62,22.69,26700.0,16.7715,16.8011,16.7492,16.8011,26700.0
2011-09-26 12:20:00,22.68,22.72,22.64,22.65,73600.0,16.7937,16.8233,16.7641,16.7715,73600.0
2011-09-26 12:25:00,22.65,22.7,22.64,22.68,17000.0,16.7715,16.8085,16.7641,16.7937,17000.0
2011-09-26 12:30:00,22.69,22.73,22.68,22.71,13600.0,16.8011,16.8307,16.7937,16.8159,13600.0
2011-09-26 12:35:00,22.7,22.75,22.7,22.72,19300.0,16.8085,16.8455,16.8085,16.8233,19300.0
2011-09-26 12:40:00,22.71,22.75,22.67,22.7,50500.0,16.8159,16.8455,16.7863,16.8085,50500.0
2011-09-26 12:45:00,22.69,22.7,22.65,22.66,21400.0,16.8011,16.8085,16.7715,16.7789,21400.0
2011-09-26 12:50:00,22.66,22.71,22.66,22.7,60100.0,16.7789,16.8159,16.7789,16.8085,60100.0
2011-09-26 12:55:00,22.69,22.75,22.67,22.75,13900.0,16.8011,16.8455,16.7863,16.8455,13900.0
2011-09-26 13:00:00,22.74,22.75,22.68,22.69,26900.0,16.8381,16.8455,16.7937,16.8011,26900.0
2011-09-26 13:05:00,22.68,22.73,22.64,22.7,22100.0,16.7937,16.8307,16.7641,16.8085,22100.0
2011-09-26 13:10:00,22.69,22.7,22.63,22.64,36200.0,16.8011,16.8085,16.7566,16.7641,36200.0
2011-09-26 13:15:00,22.65,22.66,22.61,22.64,18600.0,16.7715,16.7789,16.7418,16.7641,18600.0
2011-09-26 13:20:00,22.65,22.7,22.65,22.67,20300.0,16.7715,16.8085,16.7715,16.7863,20300.0
2011-09-26 13:25:00,22.67,22.68,22.64,22.64,9400.0,16.7863,16.7937,16.7641,16.7641,9400.0
2011-09-26 13:30:00,22.64,22.7,22.61,22.63,24100.0,16.7641,16.8085,16.7418,16.7566,24100.0
2011-09-26 13:35:00,22.63,22.67,22.62,22.66,22700.0,16.7566,16.7863,16.7492,16.7789,22700.0
2011-09-26 13:40:00,22.66,22.69,22.64,22.66,24500.0,16.7789,16.8011,16.7641,16.7789,24500.0
2011-09-26 13:45:00,22.66,22.71,22.65,22.66,27400.0,16.7789,16.8159,16.7715,16.7789,27400.0
2011-09-26 13:50:00,22.66,22.7,22.65,22.69,75600.0,16.7789,16.8085,16.7715,16.8011,75600.0
2011-09-26 13:55:00,22.69,22.7,22.66,22.68,37300.0,16.8011,16.8085,16.7789,16.7937,37300.0
2011-09-26 14:00:00,22.68,22.78,22.66,22.78,131400.0,16.7937,16.8677,16.7789,16.8677,131400.0
2011-09-26 14:05:00,22.78,22.85,22.75,22.78,66300.0,16.8677,16.9195,16.8455,16.8677,66300.0
2011-09-26 14:10:00,22.78,22.78,22.72,22.73,27800.0,16.8677,16.8677,16.8233,16.8307,27800.0
2011-09-26 14:15:00,22.73,22.79,22.72,22.77,30000.0,16.8307,16.8751,16.8233,16.8603,30000.0
2011-09-26 14:20:00,22.76,22.81,22.74,22.78,26700.0,16.8529,16.8899,16.8381,16.8677,26700.0
2011-09-26 14:25:00,22.78,22.83,22.78,22.78,34800.0,16.8677,16.9047,16.8677,16.8677,34800.0
2011-09-26 14:30:00,22.78,22.88,22.76,22.87,49400.0,16.8677,16.9418,16.8529,16.9344,49400.0
2011-09-26 14:35:00,22.88,22.92,22.86,22.9,116300.0,16.9418,16.9714,16.927,16.9566,116300.0
2011-09-26 14:40:00,22.9,22.95,22.89,22.94,52900.0,16.9566,16.9936,16.9492,16.9862,52900.0
2011-09-26 14:45:00,22.95,22.97,22.9,22.91,82300.0,16.9936,17.0084,16.9566,16.964,82300.0
2011-09-26 14:50:00,22.9,22.9,22.84,22.85,59900.0,16.9566,16.9566,16.9121,16.9195,59900.0
2011-09-26 14:55:00,22.85,22.89,22.84,22.89,47900.0,16.9195,16.9492,16.9121,16.9492,47900.0
2011-09-26 15:00:00,22.9,23.01,22.89,22.99,85000.0,16.9566,17.038,16.9492,17.0232,85000.0
2011-09-26 15:05:00,22.99,22.99,22.94,22.95,45200.0,17.0232,17.0232,16.9862,16.9936,45200.0
2011-09-26 15:10:00,22.97,23.07,22.95,23.07,92500.0,17.0084,17.0825,16.9936,17.0825,92500.0
2011-09-26 15:15:00,23.07,23.12,23.06,23.11,157100.0,17.0825,17.1195,17.075,17.1121,157100.0
2011-09-26 15:20:00,23.12,23.12,23.06,23.11,88800.0,17.1195,17.1195,17.075,17.1121,88800.0
2011-09-26 15:25:00,23.11,23.13,23.08,23.11,43000.0,17.1121,17.1269,17.0899,17.1121,43000.0
2011-09-26 15:30:00,23.12,23.12,23.06,23.09,61900.0,17.1195,17.1195,17.075,17.0973,61900.0
2011-09-26 15:35:00,23.08,23.14,23.06,23.13,61200.0,17.0899,17.1343,17.075,17.1269,61200.0
2011-09-26 15:40:00,23.13,23.23,23.13,23.23,124100.0,17.1269,17.2009,17.1269,17.2009,124100.0
2011-09-26 15:45:00,23.23,23.39,23.22,23.37,389200.0,17.2009,17.3194,17.1935,17.3046,389200.0
2011-09-26 15:50:00,23.37,23.54,23.36,23.54,399600.0,17.3046,17.4305,17.2972,17.4305,399600.0
2011-09-26 15:55:00,23.54,23.59,23.48,23.54,737800.0,17.4305,17.4675,17.386,17.4305,737800.0
2011-09-27 09:30:00,23.64,24.47,23.43,24.16,371300.0,17.5045,18.1191,17.349,17.8896,371300.0
2011-09-27 09:35:00,24.18,24.29,24.09,24.19,118700.0,17.9044,17.9858,17.8377,17.9118,118700.0
2011-09-27 09:40:00,24.19,24.22,24.03,24.04,119000.0,17.9118,17.934,17.7933,17.8007,119000.0
2011-09-27 09:45:00,24.05,24.09,24.02,24.09,43900.0,17.8081,17.8377,17.7859,17.8377,43900.0
2011-09-27 09:50:00,24.09,24.17,24.06,24.09,69100.0,17.8377,17.897,17.8155,17.8377,69100.0
2011-09-27 09:55:00,24.09,24.18,24.09,24.16,76100.0,17.8377,17.9044,17.8377,17.8896,76100.0
2011-09-27 10:00:00,24.16,24.19,24.03,24.05,93500.0,17.8896,17.9118,17.7933,17.8081,93500.0
2011-09-27 10:05:00,24.04,24.07,24.02,24.03,32300.0,17.8007,17.8229,17.7859,17.7933,32300.0
2011-09-27 10:10:00,24.03,24.07,23.99,24.04,70500.0,17.7933,17.8229,17.7637,17.8007,70500.0
2011-09-27 10:15:00,24.04,24.08,23.96,24.01,46600.0,17.8007,17.8303,17.7415,17.7785,46600.0
2011-09-27 10:20:00,24.02,24.12,23.99,24.12,47700.0,17.7859,17.8599,17.7637,17.8599,47700.0
2011-09-27 10:25:00,24.1,24.15,24.08,24.11,49900.0,17.8451,17.8822,17.8303,17.8525,49900.0
2011-09-27 10:30:00,24.12,24.14,24.04,24.04,45900.0,17.8599,17.8747,17.8007,17.8007,45900.0
2011-09-27 10:35:00,24.05,24.06,23.97,23.99,36000.0,17.8081,17.8155,17.7489,17.7637,36000.0
2011-09-27 10:40:00,23.99,24.04,23.98,24.02,40600.0,17.7637,17.8007,17.7563,17.7859,40600.0
2011-09-27 10:45:00,24.02,24.11,24.02,24.11,35000.0,17.7859,17.8525,17.7859,17.8525,35000.0
2011-09-27 10:50:00,24.12,24.14,24.08,24.11,32200.0,17.8599,17.8747,17.8303,17.8525,32200.0
2011-09-27 10:55:00,24.11,24.2,24.1,24.2,35500.0,17.8525,17.9192,17.8451,17.9192,35500.0
2011-09-27 11:00:00,24.2,24.24,24.19,24.2,81800.0,17.9192,17.9488,17.9118,17.9192,81800.0
2011-09-27 11:05:00,24.2,24.22,24.18,24.19,18700.0,17.9192,17.934,17.9044,17.9118,18700.0
2011-09-27 11:10:00,24.19,24.2,24.18,24.19,29200.0,17.9118,17.9192,17.9044,17.9118,29200.0
2011-09-27 11:15:00,24.19,24.2,24.16,24.2,26200.0,17.9118,17.9192,17.8896,17.9192,26200.0
2011-09-27 11:20:00,24.2,24.2,24.15,24.18,45800.0,17.9192,17.9192,17.8822,17.9044,45800.0
2011-09-27 11:25:00,24.18,24.21,24.15,24.16,26700.0,17.9044,17.9266,17.8822,17.8896,26700.0
2011-09-27 11:30:00,24.16,24.21,24.16,24.2,23400.0,17.8896,17.9266,17.8896,17.9192,23400.0
2011-09-27 11:35:00,24.19,24.21,24.16,24.16,23500.0,17.9118,17.9266,17.8896,17.8896,23500.0
2011-09-27 11:40:00,24.16,24.18,24.11,24.12,48700.0,17.8896,17.9044,17.8525,17.8599,48700.0
2011-09-27 11:45:00,24.11,24.13,24.08,24.12,37100.0,17.8525,17.8673,17.8303,17.8599,37100.0
2011-09-27 11:50:00,24.12,24.12,24.08,24.12,25100.0,17.8599,17.8599,17.8303,17.8599,25100.0
2011-09-27 11:55:00,24.12,24.14,24.1,24.12,32800.0,17.8599,17.8747,17.8451,17.8599,32800.0
2011-09-27 12:00:00,24.13,24.18,24.11,24.17,25500.0,17.8673,17.9044,17.8525,17.897,25500.0
2011-09-27 12:05:00,24.18,24.21,24.17,24.21,38500.0,17.9044,17.9266,17.897,17.9266,38500.0
2011-09-27 12:10:00,24.2,24.23,24.2,24.22,50400.0,17.9192,17.9414,17.9192,17.934,50400.0
2011-09-27 12:15:00,24.23,24.24,24.21,24.21,30900.0,17.9414,17.9488,17.9266,17.9266,30900.0
2011-09-27 12:20:00,24.21,24.25,24.21,24.22,48500.0,17.9266,17.9562,17.9266,17.934,48500.0
2011-09-27 12:25:00,24.22,24.22,24.21,24.22,47200.0,17.934,17.934,17.9266,17.934,47200.0
2011-09-27 12:30:00,24.22,24.22,24.21,24.22,51700.0,17.934,17.934,17.9266,17.934,51700.0
2011-09-27 12:35:00,24.22,24.26,24.21,24.21,51400.0,17.934,17.9636,17.9266,17.9266,51400.0
2011-09-27 12:40:00,24.21,24.23,24.21,24.22,24700.0,17.9266,17.9414,17.9266,17.934,24700.0
2011-09-27 12:45:00,24.22,24.24,24.22,24.24,24700.0,17.934,17.9488,17.934,17.9488,24700.0
2011-09-27 12:50:00,24.24,24.25,24.23,24.23,26700.0,17.9488,17.9562,17.9414,17.9414,26700.0
2011-09-27 12:55:00,24.24,24.24,24.21,24.21,56100.0,17.9488,17.9488,17.9266,17.9266,56100.0
2011-09-27 13:00:00,24.21,24.24,24.21,24.21,131300.0,17.9266,17.9488,17.9266,17.9266,131300.0
2011-09-27 13:05:00,24.21,24.24,24.21,24.23,41400.0,17.9266,17.9488,17.9266,17.9414,41400.0
2011-09-27 13:10:00,24.23,24.25,24.21,24.24,42000.0,17.9414,17.9562,17.9266,17.9488,42000.0
2011-09-27 13:15:00,24.24,24.26,24.21,24.25,56400.0,17.9488,17.9636,17.9266,17.9562,56400.0
2011-09-27 13:20:00,24.24,24.25,24.21,24.22,35600.0,17.9488,17.9562,17.9266,17.934,35600.0
2011-09-27 13:25:00,24.21,24.23,24.21,24.21,32500.0,17.9266,17.9414,17.9266,17.9266,32500.0
2011-09-27 13:30:00,24.21,24.22,24.18,24.18,96500.0,17.9266,17.934,17.9044,17.9044,96500.0
2011-09-27 13:35:00,24.18,24.19,24.16,24.18,39200.0,17.9044,17.9118,17.8896,17.9044,39200.0
2011-09-27 13:40:00,24.18,24.19,24.16,24.17,41300.0,17.9044,17.9118,17.8896,17.897,41300.0
2011-09-27 13:45:00,24.17,24.22,24.17,24.2,40800.0,17.897,17.934,17.897,17.9192,40800.0
2011-09-27 13:50:00,24.21,24.26,24.21,24.24,47800.0,17.9266,17.9636,17.9266,17.9488,47800.0
2011-09-27 13:55:00,24.24,24.24,24.21,24.21,43000.0,17.9488,17.9488,17.9266,17.9266,43000.0
2011-09-27 14:00:00,24.21,24.23,24.2,24.21,20700.0,17.9266,17.9414,17.9192,17.9266,20700.0
2011-09-27 14:05:00,24.21,24.25,24.21,24.24,19900.0,17.9266,17.9562,17.9266,17.9488,19900.0
2011-09-27 14:10:00,24.23,24.28,24.23,24.25,43900.0,17.9414,17.9784,17.9414,17.9562,43900.0
2011-09-27 14:15:00,24.25,24.27,24.24,24.26,28800.0,17.9562,17.971,17.9488,17.9636,28800.0
2011-09-27 14:20:00,24.26,24.26,24.23,24.23,31900.0,17.9636,17.9636,17.9414,17.9414,31900.0
2011-09-27 14:25:00,24.24,24.25,24.23,24.24,29300.0,17.9488,17.9562,17.9414,17.9488,29300.0
2011-09-27 14:30:00,24.24,24.25,24.23,24.24,77700.0,17.9488,17.9562,17.9414,17.9488,77700.0
2011-09-27 14:35:00,24.25,24.26,24.23,24.24,35800.0,17.9562,17.9636,17.9414,17.9488,35800.0
2011-09-27 14:40:00,24.23,24.26,24.23,24.24,50100.0,17.9414,17.9636,17.9414,17.9488,50100.0
2011-09-27 14:45:00,24.24,24.26,24.22,24.25,50500.0,17.9488,17.9636,17.934,17.9562,50500.0
2011-09-27 14:50:00,24.24,24.26,24.23,24.25,34500.0,17.9488,17.9636,17.9414,17.9562,34500.0
2011-09-27 14:55:00,24.25,24.26,24.23,24.24,49500.0,17.9562,17.9636,17.9414,17.9488,49500.0
2011-09-27 15:00:00,24.24,24.25,24.23,24.23,110000.0,17.9488,17.9562,17.9414,17.9414,110000.0
2011-09-27 15:05:00,24.23,24.24,24.17,24.19,314600.0,17.9414,17.9488,17.897,17.9118,314600.0
2011-09-27 15:10:00,24.2,24.21,24.06,24.1,92000.0,17.9192,17.9266,17.8155,17.8451,92000.0
2011-09-27 15:15:00,24.1,24.17,24.08,24.16,238500.0,17.8451,17.897,17.8303,17.8896,238500.0
2011-09-27 15:20:00,24.15,24.17,24.01,24.03,302300.0,17.8822,17.897,17.7785,17.7933,302300.0
2011-09-27 15:25:00,24.03,24.07,23.89,23.93,237800.0,17.7933,17.8229,17.6896,17.7192,237800.0
2011-09-27 15:30:00,23.93,24.02,23.91,23.98,211000.0,17.7192,17.7859,17.7044,17.7563,211000.0
2011-09-27 15:35:00,23.98,24.03,23.95,23.95,214200.0,17.7563,17.7933,17.7341,17.7341,214200.0
2011-09-27 15:40:00,23.95,23.96,23.85,23.92,161200.0,17.7341,17.7415,17.66,17.7118,161200.0
2011-09-27 15:45:00,23.92,23.92,23.73,23.73,238400.0,17.7118,17.7118,17.5712,17.5712,238400.0
2011-09-27 15:50:00,23.73,23.77,23.67,23.68,368600.0,17.5712,17.6008,17.5267,17.5341,368600.0
2011-09-27 15:55:00,23.68,23.82,23.65,23.81,587600.0,17.5341,17.6378,17.5119,17.6304,587600.0
2011-09-28 09:30:00,23.77,23.84,23.72,23.74,49200.0,17.6008,17.6526,17.5638,17.5786,49200.0
2011-09-28 09:35:00,23.77,23.87,23.74,23.85,60800.0,17.6008,17.6748,17.5786,17.66,60800.0
2011-09-28 09:40:00,23.84,23.92,23.83,23.9,35700.0,17.6526,17.7118,17.6452,17.697,35700.0
2011-09-28 09:45:00,23.9,23.93,23.85,23.91,41000.0,17.697,17.7192,17.66,17.7044,41000.0
2011-09-28 09:50:00,23.91,24.01,23.91,24.0,29500.0,17.7044,17.7785,17.7044,17.7711,29500.0
2011-09-28 09:55:00,24.0,24.02,23.98,24.01,14300.0,17.7711,17.7859,17.7563,17.7785,14300.0
2011-09-28 10:00:00,24.01,24.01,23.97,23.99,39000.0,17.7785,17.7785,17.7489,17.7637,39000.0
2011-09-28 10:05:00,23.99,24.0,23.94,23.97,36000.0,17.7637,17.7711,17.7267,17.7489,36000.0
2011-09-28 10:10:00,23.96,24.01,23.91,23.99,53200.0,17.7415,17.7785,17.7044,17.7637,53200.0
2011-09-28 10:15:00,24.0,24.01,23.92,23.93,184400.0,17.7711,17.7785,17.7118,17.7192,184400.0
2011-09-28 10:20:00,23.93,23.97,23.87,23.88,83700.0,17.7192,17.7489,17.6748,17.6822,83700.0
2011-09-28 10:25:00,23.89,23.89,23.81,23.85,66300.0,17.6896,17.6896,17.6304,17.66,66300.0
2011-09-28 10:30:00,23.85,23.86,23.74,23.77,61100.0,17.66,17.6674,17.5786,17.6008,61100.0
2011-09-28 10:35:00,23.78,23.82,23.72,23.74,82200.0,17.6082,17.6378,17.5638,17.5786,82200.0
2011-09-28 10:40:00,23.74,23.83,23.72,23.79,68500.0,17.5786,17.6452,17.5638,17.6156,68500.0
2011-09-28 10:45:00,23.8,23.89,23.78,23.89,41200.0,17.623,17.6896,17.6082,17.6896,41200.0
2011-09-28 10:50:00,23.89,23.95,23.88,23.95,70300.0,17.6896,17.7341,17.6822,17.7341,70300.0
2011-09-28 10:55:00,23.95,23.95,23.88,23.89,131000.0,17.7341,17.7341,17.6822,17.6896,131000.0
2011-09-28 11:00:00,23.89,23.89,23.76,23.79,92200.0,17.6896,17.6896,17.5934,17.6156,92200.0
2011-09-28 11:05:00,23.8,23.81,23.7,23.76,90200.0,17.623,17.6304,17.5489,17.5934,90200.0
2011-09-28 11:10:00,23.75,23.81,23.69,23.79,88700.0,17.586,17.6304,17.5415,17.6156,88700.0
2011-09-28 11:15:00,23.79,23.81,23.73,23.76,58500.0,17.6156,17.6304,17.5712,17.5934,58500.0
2011-09-28 11:20:00,23.76,23.76,23.7,23.75,52900.0,17.5934,17.5934,17.5489,17.586,52900.0
2011-09-28 11:25:00,23.75,23.77,23.7,23.77,38200.0,17.586,17.6008,17.5489,17.6008,38200.0
2011-09-28 11:30:00,23.77,23.78,23.68,23.7,47600.0,17.6008,17.6082,17.5341,17.5489,47600.0
2011-09-28 11:35:00,23.69,23.87,23.67,23.87,37300.0,17.5415,17.6748,17.5267,17.6748,37300.0
2011-09-28 11:40:00,23.87,23.87,23.8,23.85,48500.0,17.6748,17.6748,17.623,17.66,48500.0
2011-09-28 11:45:00,23.86,23.88,23.83,23.84,28800.0,17.6674,17.6822,17.6452,17.6526,28800.0
2011-09-28 11:50:00,23.85,23.91,23.85,23.91,31900.0,17.66,17.7044,17.66,17.7044,31900.0
2011-09-28 11:55:00,23.92,23.96,23.87,23.89,35300.0,17.7118,17.7415,17.6748,17.6896,35300.0
2011-09-28 12:00:00,23.89,23.91,23.81,23.81,49200.0,17.6896,17.7044,17.6304,17.6304,49200.0
2011-09-28 12:05:00,23.81,23.82,23.79,23.8,70400.0,17.6304,17.6378,17.6156,17.623,70400.0
2011-09-28 12:10:00,23.8,23.87,23.8,23.86,35000.0,17.623,17.6748,17.623,17.6674,35000.0
2011-09-28 12:15:00,23.85,23.86,23.81,23.83,24300.0,17.66,17.6674,17.6304,17.6452,24300.0
2011-09-28 12:20:00,23.84,23.89,23.84,23.87,15700.0,17.6526,17.6896,17.6526,17.6748,15700.0
2011-09-28 12:25:00,23.86,23.91,23.84,23.9,27200.0,17.6674,17.7044,17.6526,17.697,27200.0
2011-09-28 12:30:00,23.9,23.9,23.81,23.83,28400.0,17.697,17.697,17.6304,17.6452,28400.0
2011-09-28 12:35:00,23.83,23.86,23.8,23.85,25900.0,17.6452,17.6674,17.623,17.66,25900.0
2011-09-28 12:40:00,23.86,23.87,23.8,23.8,15400.0,17.6674,17.6748,17.623,17.623,15400.0
2011-09-28 12:45:00,23.81,23.84,23.8,23.81,13800.0,17.6304,17.6526,17.623,17.6304,13800.0
2011-09-28 12:50:00,23.81,23.84,23.8,23.83,12200.0,17.6304,17.6526,17.623,17.6452,12200.0
2011-09-28 12:55:00,23.82,23.94,23.82,23.91,26800.0,17.6378,17.7267,17.6378,17.7044,26800.0
2011-09-28 13:00:00,23.92,23.92,23.86,23.86,13100.0,17.7118,17.7118,17.6674,17.6674,13100.0
2011-09-28 13:05:00,23.86,23.93,23.85,23.85,24800.0,17.6674,17.7192,17.66,17.66,24800.0
2011-09-28 13:10:00,23.85,23.85,23.81,23.84,44000.0,17.66,17.66,17.6304,17.6526,44000.0
2011-09-28 13:15:00,23.84,23.87,23.83,23.84,23500.0,17.6526,17.6748,17.6452,17.6526,23500.0
2011-09-28 13:20:00,23.83,23.84,23.81,23.82,19800.0,17.6452,17.6526,17.6304,17.6378,19800.0
2011-09-28 13:25:00,23.81,23.81,23.78,23.79,73300.0,17.6304,17.6304,17.6082,17.6156,73300.0
2011-09-28 13:30:00,23.78,23.78,23.68,23.71,38200.0,17.6082,17.6082,17.5341,17.5563,38200.0
2011-09-28 13:35:00,23.72,23.79,23.71,23.76,28700.0,17.5638,17.6156,17.5563,17.5934,28700.0
2011-09-28 13:40:00,23.76,23.78,23.72,23.75,36600.0,17.5934,17.6082,17.5638,17.586,36600.0
2011-09-28 13:45:00,23.75,23.77,23.7,23.71,38500.0,17.586,17.6008,17.5489,17.5563,38500.0
2011-09-28 13:50:00,23.71,23.76,23.7,23.71,20900.0,17.5563,17.5934,17.5489,17.5563,20900.0
2011-09-28 13:55:00,23.7,23.71,23.64,23.66,23700.0,17.5489,17.5563,17.5045,17.5193,23700.0
2011-09-28 14:00:00,23.64,23.67,23.58,23.6,64700.0,17.5045,17.5267,17.4601,17.4749,64700.0
2011-09-28 14:05:00,23.61,23.72,23.59,23.72,53600.0,17.4823,17.5638,17.4675,17.5638,53600.0
2011-09-28 14:10:00,23.71,23.76,23.69,23.75,41000.0,17.5563,17.5934,17.5415,17.586,41000.0
2011-09-28 14:15:00,23.75,23.77,23.73,23.75,60100.0,17.586,17.6008,17.5712,17.586,60100.0
2011-09-28 14:20:00,23.74,23.75,23.71,23.75,49300.0,17.5786,17.586,17.5563,17.586,49300.0
2011-09-28 14:25:00,23.75,23.75,23.7,23.7,27400.0,17.586,17.586,17.5489,17.5489,27400.0
2011-09-28 14:30:00,23.71,23.71,23.65,23.71,26500.0,17.5563,17.5563,17.5119,17.5563,26500.0
2011-09-28 14:35:00,23.7,23.71,23.66,23.68,27000.0,17.5489,17.5563,17.5193,17.5341,27000.0
2011-09-28 14:40:00,23.68,23.73,23.68,23.71,42100.0,17.5341,17.5712,17.5341,17.5563,42100.0
2011-09-28 14:45:00,23.71,23.72,23.64,23.65,37100.0,17.5563,17.5638,17.5045,17.5119,37100.0
2011-09-28 14:50:00,23.64,23.69,23.63,23.66,29300.0,17.5045,17.5415,17.4971,17.5193,29300.0
2011-09-28 14:55:00,23.66,23.7,23.65,23.68,27300.0,17.5193,17.5489,17.5119,17.5341,27300.0
2011-09-28 15:00:00,23.68,23.81,23.67,23.81,91900.0,17.5341,17.6304,17.5267,17.6304,91900.0
2011-09-28 15:05:00,23.8,23.82,23.75,23.81,58500.0,17.623,17.6378,17.586,17.6304,58500.0
2011-09-28 15:10:00,23.8,23.91,23.8,23.89,105700.0,17.623,17.7044,17.623,17.6896,105700.0
2011-09-28 15:15:00,23.89,23.92,23.85,23.86,201200.0,17.6896,17.7118,17.66,17.6674,201200.0
2011-09-28 15:20:00,23.86,23.87,23.8,23.86,116000.0,17.6674,17.6748,17.623,17.6674,116000.0
2011-09-28 15:25:00,23.86,23.9,23.8,23.83,101800.0,17.6674,17.697,17.623,17.6452,101800.0
2011-09-28 15:30:00,23.82,23.82,23.76,23.77,136200.0,17.6378,17.6378,17.5934,17.6008,136200.0
2011-09-28 15:35:00,23.76,23.76,23.64,23.67,148900.0,17.5934,17.5934,17.5045,17.5267,148900.0
2011-09-28 15:40:00,23.66,23.75,23.66,23.66,147600.0,17.5193,17.586,17.5193,17.5193,147600.0
2011-09-28 15:45:00,23.66,23.7,23.53,23.58,188200.0,17.5193,17.5489,17.4231,17.4601,188200.0
2011-09-28 15:50:00,23.58,23.61,23.54,23.58,221300.0,17.4601,17.4823,17.4305,17.4601,221300.0
2011-09-28 15:55:00,23.58,23.59,23.51,23.53,556100.0,17.4601,17.4675,17.4083,17.4231,556100.0
2011-09-29 09:30:00,23.98,24.31,23.98,24.25,100100.0,17.7563,18.0006,17.7563,17.9562,100100.0
2011-09-29 09:35:00,24.27,24.36,24.24,24.29,62400.0,17.971,18.0376,17.9488,17.9858,62400.0
2011-09-29 09:40:00,24.29,24.31,24.24,24.29,100300.0,17.9858,18.0006,17.9488,17.9858,100300.0
2011-09-29 09:45:00,24.3,24.35,24.23,24.34,122100.0,17.9932,18.0302,17.9414,18.0228,122100.0
2011-09-29 09:50:00,24.34,24.43,24.3,24.43,63700.0,18.0228,18.0895,17.9932,18.0895,63700.0
2011-09-29 09:55:00,24.43,24.47,24.38,24.45,55200.0,18.0895,18.1191,18.0525,18.1043,55200.0
2011-09-29 10:00:00,24.44,24.5,24.43,24.47,79700.0,18.0969,18.1413,18.0895,18.1191,79700.0
2011-09-29 10:05:00,24.48,24.53,24.45,24.48,83000.0,18.1265,18.1635,18.1043,18.1265,83000.0
2011-09-29 10:10:00,24.48,24.52,24.42,24.5,38800.0,18.1265,18.1561,18.0821,18.1413,38800.0
2011-09-29 10:15:00,24.5,24.57,24.49,24.5,102000.0,18.1413,18.1931,18.1339,18.1413,102000.0
2011-09-29 10:20:00,24.49,24.49,24.4,24.44,38700.0,18.1339,18.1339,18.0673,18.0969,38700.0
2011-09-29 10:25:00,24.44,24.46,24.36,24.39,29800.0,18.0969,18.1117,18.0376,18.0599,29800.0
2011-09-29 10:30:00,24.38,24.44,24.36,24.43,57200.0,18.0525,18.0969,18.0376,18.0895,57200.0
2011-09-29 10:35:00,24.43,24.47,24.43,24.44,23300.0,18.0895,18.1191,18.0895,18.0969,23300.0
2011-09-29 10:40:00,24.43,24.45,24.38,24.39,117400.0,18.0895,18.1043,18.0525,18.0599,117400.0
2011-09-29 10:45:00,24.38,24.39,24.28,24.34,112400.0,18.0525,18.0599,17.9784,18.0228,112400.0
2011-09-29 10:50:00,24.35,24.35,24.28,24.28,50800.0,18.0302,18.0302,17.9784,17.9784,50800.0
2011-09-29 10:55:00,24.27,24.35,24.27,24.32,26900.0,17.971,18.0302,17.971,18.008,26900.0
2011-09-29 11:00:00,24.33,24.41,24.32,24.37,47600.0,18.0154,18.0747,18.008,18.0451,47600.0
2011-09-29 11:05:00,24.37,24.38,24.33,24.35,21400.0,18.0451,18.0525,18.0154,18.0302,21400.0
2011-09-29 11:10:00,24.36,24.42,24.33,24.41,40900.0,18.0376,18.0821,18.0154,18.0747,40900.0
2011-09-29 11:15:00,24.41,24.44,24.37,24.37,37900.0,18.0747,18.0969,18.0451,18.0451,37900.0
2011-09-29 11:20:00,24.37,24.41,24.33,24.38,45700.0,18.0451,18.0747,18.0154,18.0525,45700.0
2011-09-29 11:25:00,24.38,24.52,24.38,24.49,51700.0,18.0525,18.1561,18.0525,18.1339,51700.0
2011-09-29 11:30:00,24.49,24.5,24.45,24.5,30600.0,18.1339,18.1413,18.1043,18.1413,30600.0
2011-09-29 11:35:00,24.5,24.55,24.49,24.51,31800.0,18.1413,18.1783,18.1339,18.1487,31800.0
2011-09-29 11:40:00,24.5,24.53,24.49,24.52,53400.0,18.1413,18.1635,18.1339,18.1561,53400.0
2011-09-29 11:45:00,24.53,24.57,24.52,24.55,24800.0,18.1635,18.1931,18.1561,18.1783,24800.0
2011-09-29 11:50:00,24.56,24.56,24.5,24.52,104800.0,18.1857,18.1857,18.1413,18.1561,104800.0
2011-09-29 11:55:00,24.53,24.58,24.53,24.56,39900.0,18.1635,18.2005,18.1635,18.1857,39900.0
2011-09-29 12:00:00,24.55,24.65,24.55,24.61,64300.0,18.1783,18.2524,18.1783,18.2228,64300.0
2011-09-29 12:05:00,24.61,24.63,24.59,24.6,86600.0,18.2228,18.2376,18.208,18.2154,86600.0
2011-09-29 12:10:00,24.6,24.63,24.6,24.61,18200.0,18.2154,18.2376,18.2154,18.2228,18200.0
2011-09-29 12:15:00,24.61,24.63,24.6,24.63,36900.0,18.2228,18.2376,18.2154,18.2376,36900.0
2011-09-29 12:20:00,24.62,24.65,24.61,24.65,37900.0,18.2302,18.2524,18.2228,18.2524,37900.0
2011-09-29 12:25:00,24.65,24.65,24.62,24.63,41800.0,18.2524,18.2524,18.2302,18.2376,41800.0
2011-09-29 12:30:00,24.63,24.64,24.57,24.58,44200.0,18.2376,18.245,18.1931,18.2005,44200.0
2011-09-29 12:35:00,24.58,24.61,24.54,24.61,84900.0,18.2005,18.2228,18.1709,18.2228,84900.0
2011-09-29 12:40:00,24.62,24.62,24.55,24.59,85000.0,18.2302,18.2302,18.1783,18.208,85000.0
2011-09-29 12:45:00,24.58,24.61,24.57,24.59,83800.0,18.2005,18.2228,18.1931,18.208,83800.0
2011-09-29 12:50:00,24.58,24.63,24.57,24.61,39100.0,18.2005,18.2376,18.1931,18.2228,39100.0
2011-09-29 12:55:00,24.61,24.63,24.58,24.59,26000.0,18.2228,18.2376,18.2005,18.208,26000.0
2011-09-29 13:00:00,24.58,24.61,24.56,24.58,35700.0,18.2005,18.2228,18.1857,18.2005,35700.0
2011-09-29 13:05:00,24.58,24.59,24.54,24.55,42900.0,18.2005,18.208,18.1709,18.1783,42900.0
2011-09-29 13:10:00,24.57,24.6,24.5,24.5,67700.0,18.1931,18.2154,18.1413,18.1413,67700.0
2011-09-29 13:15:00,24.5,24.53,24.47,24.47,61900.0,18.1413,18.1635,18.1191,18.1191,61900.0
2011-09-29 13:20:00,24.47,24.51,24.45,24.49,39700.0,18.1191,18.1487,18.1043,18.1339,39700.0
2011-09-29 13:25:00,24.49,24.52,24.48,24.5,176200.0,18.1339,18.1561,18.1265,18.1413,176200.0
2011-09-29 13:30:00,24.5,24.51,24.44,24.45,48100.0,18.1413,18.1487,18.0969,18.1043,48100.0
2011-09-29 13:35:00,24.46,24.48,24.38,24.39,59500.0,18.1117,18.1265,18.0525,18.0599,59500.0
2011-09-29 13:40:00,24.37,24.39,24.29,24.29,52400.0,18.0451,18.0599,17.9858,17.9858,52400.0
2011-09-29 13:45:00,24.29,24.35,24.28,24.35,37000.0,17.9858,18.0302,17.9784,18.0302,37000.0
2011-09-29 13:50:00,24.35,24.37,24.32,24.37,25800.0,18.0302,18.0451,18.008,18.0451,25800.0
2011-09-29 13:55:00,24.38,24.48,24.35,24.42,59700.0,18.0525,18.1265,18.0302,18.0821,59700.0
2011-09-29 14:00:00,24.42,24.45,24.3,24.3,46400.0,18.0821,18.1043,17.9932,17.9932,46400.0
2011-09-29 14:05:00,24.29,24.32,24.25,24.3,80500.0,17.9858,18.008,17.9562,17.9932,80500.0
2011-09-29 14:10:00,24.3,24.3,24.12,24.15,89300.0,17.9932,17.9932,17.8599,17.8822,89300.0
2011-09-29 14:15:00,24.15,24.22,24.14,24.2,86200.0,17.8822,17.934,17.8747,17.9192,86200.0
2011-09-29 14:20:00,24.2,24.23,24.15,24.23,52200.0,17.9192,17.9414,17.8822,17.9414,52200.0
2011-09-29 14:25:00,24.23,24.27,24.23,24.25,74500.0,17.9414,17.971,17.9414,17.9562,74500.0
2011-09-29 14:30:00,24.24,24.26,24.17,24.22,34700.0,17.9488,17.9636,17.897,17.934,34700.0
2011-09-29 14:35:00,24.23,24.3,24.22,24.27,38500.0,17.9414,17.9932,17.934,17.971,38500.0
2011-09-29 14:40:00,24.26,24.3,24.2,24.2,95600.0,17.9636,17.9932,17.9192,17.9192,95600.0
2011-09-29 14:45:00,24.2,24.23,24.16,24.19,56900.0,17.9192,17.9414,17.8896,17.9118,56900.0
2011-09-29 14:50:00,24.19,24.21,24.15,24.19,49900.0,17.9118,17.9266,17.8822,17.9118,49900.0
2011-09-29 14:55:00,24.19,24.26,24.19,24.25,43700.0,17.9118,17.9636,17.9118,17.9562,43700.0
2011-09-29 15:00:00,24.25,24.27,24.09,24.09,84800.0,17.9562,17.971,17.8377,17.8377,84800.0
2011-09-29 15:05:00,24.08,24.16,24.07,24.15,75800.0,17.8303,17.8896,17.8229,17.8822,75800.0
2011-09-29 15:10:00,24.15,24.22,24.15,24.17,69000.0,17.8822,17.934,17.8822,17.897,69000.0
2011-09-29 15:15:00,24.17,24.28,24.14,24.15,112800.0,17.897,17.9784,17.8747,17.8822,112800.0
2011-09-29 15:20:00,24.15,24.24,24.12,24.21,41500.0,17.8822,17.9488,17.8599,17.9266,41500.0
2011-09-29 15:25:00,24.22,24.29,24.22,24.25,74100.0,17.934,17.9858,17.934,17.9562,74100.0
2011-09-29 15:30:00,24.25,24.36,24.22,24.3,81700.0,17.9562,18.0376,17.934,17.9932,81700.0
2011-09-29 15:35:00,24.3,24.42,24.3,24.42,139200.0,17.9932,18.0821,17.9932,18.0821,139200.0
2011-09-29 15:40:00,24.41,24.43,24.34,24.38,130800.0,18.0747,18.0895,18.0228,18.0525,130800.0
2011-09-29 15:45:00,24.38,24.46,24.36,24.37,145700.0,18.0525,18.1117,18.0376,18.0451,145700.0
2011-09-29 15:50:00,24.37,24.47,24.37,24.39,172900.0,18.0451,18.1191,18.0451,18.0599,172900.0
2011-09-29 15:55:00,24.39,24.55,24.39,24.55,434600.0,18.0599,18.1783,18.0599,18.1783,434600.0
2011-09-30 09:30:00,24.16,24.27,24.07,24.09,42600.0,17.8896,17.971,17.8229,17.8377,42600.0
2011-09-30 09:35:00,24.11,24.22,24.1,24.17,90300.0,17.8525,17.934,17.8451,17.897,90300.0
2011-09-30 09:40:00,24.17,24.36,24.16,24.25,62400.0,17.897,18.0376,17.8896,17.9562,62400.0
2011-09-30 09:45:00,24.25,24.29,24.14,24.22,147100.0,17.9562,17.9858,17.8747,17.934,147100.0
2011-09-30 09:50:00,24.22,24.27,24.17,24.23,202900.0,17.934,17.971,17.897,17.9414,202900.0
2011-09-30 09:55:00,24.26,24.3,24.18,24.24,241200.0,17.9636,17.9932,17.9044,17.9488,241200.0
2011-09-30 10:00:00,24.24,24.26,24.18,24.2,169700.0,17.9488,17.9636,17.9044,17.9192,169700.0
2011-09-30 10:05:00,24.2,24.32,24.19,24.32,116400.0,17.9192,18.008,17.9118,18.008,116400.0
2011-09-30 10:10:00,24.31,24.37,24.23,24.26,248400.0,18.0006,18.0451,17.9414,17.9636,248400.0
2011-09-30 10:15:00,24.26,24.27,24.19,24.27,62200.0,17.9636,17.971,17.9118,17.971,62200.0
2011-09-30 10:20:00,24.27,24.32,24.25,24.29,145200.0,17.971,18.008,17.9562,17.9858,145200.0
2011-09-30 10:25:00,24.28,24.3,24.25,24.27,123300.0,17.9784,17.9932,17.9562,17.971,123300.0
2011-09-30 10:30:00,24.27,24.28,24.25,24.26,89600.0,17.971,17.9784,17.9562,17.9636,89600.0
2011-09-30 10:35:00,24.26,24.29,24.12,24.13,34300.0,17.9636,17.9858,17.8599,17.8673,34300.0
2011-09-30 10:40:00,24.13,24.15,24.11,24.12,45800.0,17.8673,17.8822,17.8525,17.8599,45800.0
2011-09-30 10:45:00,24.12,24.15,24.11,24.12,52200.0,17.8599,17.8822,17.8525,17.8599,52200.0
2011-09-30 10:50:00,24.11,24.15,24.1,24.13,39800.0,17.8525,17.8822,17.8451,17.8673,39800.0
2011-09-30 10:55:00,24.12,24.16,24.11,24.12,41500.0,17.8599,17.8896,17.8525,17.8599,41500.0
2011-09-30 11:00:00,24.12,24.16,24.11,24.12,67600.0,17.8599,17.8896,17.8525,17.8599,67600.0
2011-09-30 11:05:00,24.11,24.2,24.1,24.17,45400.0,17.8525,17.9192,17.8451,17.897,45400.0
2011-09-30 11:10:00,24.16,24.2,24.15,24.17,29300.0,17.8896,17.9192,17.8822,17.897,29300.0
2011-09-30 11:15:00,24.17,24.21,24.14,24.17,28400.0,17.897,17.9266,17.8747,17.897,28400.0
2011-09-30 11:20:00,24.16,24.25,24.16,24.2,47000.0,17.8896,17.9562,17.8896,17.9192,47000.0
2011-09-30 11:25:00,24.21,24.21,24.14,24.15,21400.0,17.9266,17.9266,17.8747,17.8822,21400.0
2011-09-30 11:30:00,24.16,24.18,24.14,24.17,33700.0,17.8896,17.9044,17.8747,17.897,33700.0
2011-09-30 11:35:00,24.17,24.21,24.17,24.2,45100.0,17.897,17.9266,17.897,17.9192,45100.0
2011-09-30 11:40:00,24.19,24.25,24.17,24.23,33000.0,17.9118,17.9562,17.897,17.9414,33000.0
2011-09-30 11:45:00,24.23,24.23,24.19,24.21,24700.0,17.9414,17.9414,17.9118,17.9266,24700.0
2011-09-30 11:50:00,24.2,24.22,24.16,24.18,32800.0,17.9192,17.934,17.8896,17.9044,32800.0
2011-09-30 11:55:00,24.18,24.22,24.17,24.19,21800.0,17.9044,17.934,17.897,17.9118,21800.0
2011-09-30 12:00:00,24.18,24.22,24.17,24.21,28400.0,17.9044,17.934,17.897,17.9266,28400.0
2011-09-30 12:05:00,24.2,24.21,24.14,24.14,17800.0,17.9192,17.9266,17.8747,17.8747,17800.0
2011-09-30 12:10:00,24.14,24.15,24.1,24.12,23500.0,17.8747,17.8822,17.8451,17.8599,23500.0
2011-09-30 12:15:00,24.12,24.12,24.09,24.11,39400.0,17.8599,17.8599,17.8377,17.8525,39400.0
2011-09-30 12:20:00,24.11,24.13,24.1,24.1,16500.0,17.8525,17.8673,17.8451,17.8451,16500.0
2011-09-30 12:25:00,24.1,24.1,24.07,24.09,16700.0,17.8451,17.8451,17.8229,17.8377,16700.0
2011-09-30 12:30:00,24.09,24.1,24.04,24.05,18100.0,17.8377,17.8451,17.8007,17.8081,18100.0
2011-09-30 12:35:00,24.05,24.06,24.03,24.05,27900.0,17.8081,17.8155,17.7933,17.8081,27900.0
2011-09-30 12:40:00,24.05,24.07,24.03,24.07,15800.0,17.8081,17.8229,17.7933,17.8229,15800.0
2011-09-30 12:45:00,24.07,24.08,24.04,24.07,16100.0,17.8229,17.8303,17.8007,17.8229,16100.0
2011-09-30 12:50:00,24.07,24.08,24.05,24.05,9200.0,17.8229,17.8303,17.8081,17.8081,9200.0
2011-09-30 12:55:00,24.05,24.05,24.0,24.01,18600.0,17.8081,17.8081,17.7711,17.7785,18600.0
2011-09-30 13:00:00,24.0,24.02,23.96,24.02,32700.0,17.7711,17.7859,17.7415,17.7859,32700.0
2011-09-30 13:05:00,24.0,24.05,24.0,24.02,14500.0,17.7711,17.8081,17.7711,17.7859,14500.0
2011-09-30 13:10:00,24.02,24.06,24.02,24.06,23400.0,17.7859,17.8155,17.7859,17.8155,23400.0
2011-09-30 13:15:00,24.06,24.08,24.04,24.06,23400.0,17.8155,17.8303,17.8007,17.8155,23400.0
2011-09-30 13:20:00,24.06,24.06,24.02,24.04,17200.0,17.8155,17.8155,17.7859,17.8007,17200.0
2011-09-30 13:25:00,24.05,24.08,24.05,24.07,18400.0,17.8081,17.8303,17.8081,17.8229,18400.0
2011-09-30 13:30:00,24.07,24.13,24.06,24.13,19800.0,17.8229,17.8673,17.8155,17.8673,19800.0
2011-09-30 13:35:00,24.12,24.13,24.11,24.12,12000.0,17.8599,17.8673,17.8525,17.8599,12000.0
2011-09-30 13:40:00,24.12,24.13,24.07,24.09,14700.0,17.8599,17.8673,17.8229,17.8377,14700.0
2011-09-30 13:45:00,24.08,24.13,24.08,24.12,25500.0,17.8303,17.8673,17.8303,17.8599,25500.0
2011-09-30 13:50:00,24.12,24.13,24.09,24.09,17200.0,17.8599,17.8673,17.8377,17.8377,17200.0
2011-09-30 13:55:00,24.09,24.11,24.06,24.07,25600.0,17.8377,17.8525,17.8155,17.8229,25600.0
2011-09-30 14:00:00,24.07,24.1,24.06,24.09,29000.0,17.8229,17.8451,17.8155,17.8377,29000.0
2011-09-30 14:05:00,24.09,24.1,23.99,24.01,39900.0,17.8377,17.8451,17.7637,17.7785,39900.0
2011-09-30 14:10:00,24.01,24.04,23.99,24.02,33800.0,17.7785,17.8007,17.7637,17.7859,33800.0
2011-09-30 14:15:00,24.0,24.04,23.98,24.01,35200.0,17.7711,17.8007,17.7563,17.7785,35200.0
2011-09-30 14:20:00,24.0,24.0,23.96,23.97,36500.0,17.7711,17.7711,17.7415,17.7489,36500.0
2011-09-30 14:25:00,23.98,24.0,23.91,23.98,86000.0,17.7563,17.7711,17.7044,17.7563,86000.0
2011-09-30 14:30:00,23.97,24.01,23.96,23.99,52500.0,17.7489,17.7785,17.7415,17.7637,52500.0
2011-09-30 14:35:00,23.99,24.04,23.95,24.02,55600.0,17.7637,17.8007,17.7341,17.7859,55600.0
2011-09-30 14:40:00,24.03,24.05,24.01,24.03,42700.0,17.7933,17.8081,17.7785,17.7933,42700.0
2011-09-30 14:45:00,24.04,24.04,23.98,24.0,66700.0,17.8007,17.8007,17.7563,17.7711,66700.0
2011-09-30 14:50:00,24.0,24.03,23.93,24.03,111100.0,17.7711,17.7933,17.7192,17.7933,111100.0
2011-09-30 14:55:00,24.03,24.11,24.02,24.08,91400.0,17.7933,17.8525,17.7859,17.8303,91400.0
2011-09-30 15:00:00,24.08,24.1,24.02,24.07,88600.0,17.8303,17.8451,17.7859,17.8229,88600.0
2011-09-30 15:05:00,24.07,24.17,24.05,24.15,80100.0,17.8229,17.897,17.8081,17.8822,80100.0
2011-09-30 15:10:00,24.14,24.16,24.1,24.1,36200.0,17.8747,17.8896,17.8451,17.8451,36200.0
2011-09-30 15:15:00,24.1,24.11,24.05,24.06,48800.0,17.8451,17.8525,17.8081,17.8155,48800.0
2011-09-30 15:20:00,24.06,24.09,24.05,24.06,56900.0,17.8155,17.8377,17.8081,17.8155,56900.0
2011-09-30 15:25:00,24.05,24.08,24.01,24.03,57400.0,17.8081,17.8303,17.7785,17.7933,57400.0
2011-09-30 15:30:00,24.03,24.06,23.97,23.99,138600.0,17.7933,17.8155,17.7489,17.7637,138600.0
2011-09-30 15:35:00,23.99,24.01,23.93,23.94,121700.0,17.7637,17.7785,17.7192,17.7267,121700.0
2011-09-30 15:40:00,23.94,24.03,23.94,24.01,145200.0,17.7267,17.7933,17.7267,17.7785,145200.0
2011-09-30 15:45:00,24.01,24.02,23.83,23.83,191400.0,17.7785,17.7859,17.6452,17.6452,191400.0
2011-09-30 15:50:00,23.84,23.86,23.74,23.8,273200.0,17.6526,17.6674,17.5786,17.623,273200.0
2011-09-30 15:55:00,23.8,23.8,23.69,23.69,731500.0,17.623,17.623,17.5415,17.5415,731500.0
2011-10-03 09:30:00,23.41,23.54,23.41,23.49,104900.0,17.3342,17.4305,17.3342,17.3934,104900.0
2011-10-03 09:35:00,23.49,23.6,23.48,23.6,55900.0,17.3934,17.4749,17.386,17.4749,55900.0
2011-10-03 09:40:00,23.6,23.75,23.6,23.72,40700.0,17.4749,17.586,17.4749,17.5638,40700.0
2011-10-03 09:45:00,23.72,23.73,23.61,23.62,66400.0,17.5638,17.5712,17.4823,17.4897,66400.0
2011-10-03 09:50:00,23.63,23.64,23.52,23.52,35400.0,17.4971,17.5045,17.4157,17.4157,35400.0
2011-10-03 09:55:00,23.52,23.63,23.51,23.6,69800.0,17.4157,17.4971,17.4083,17.4749,69800.0
2011-10-03 10:00:00,23.59,23.85,23.57,23.66,191500.0,17.4675,17.66,17.4527,17.5193,191500.0
2011-10-03 10:05:00,23.66,23.82,23.64,23.81,65300.0,17.5193,17.6378,17.5045,17.6304,65300.0
2011-10-03 10:10:00,23.8,23.83,23.76,23.76,78500.0,17.623,17.6452,17.5934,17.5934,78500.0
2011-10-03 10:15:00,23.76,23.76,23.59,23.59,60900.0,17.5934,17.5934,17.4675,17.4675,60900.0
2011-10-03 10:20:00,23.6,23.66,23.6,23.61,46700.0,17.4749,17.5193,17.4749,17.4823,46700.0
2011-10-03 10:25:00,23.61,23.67,23.6,23.63,24100.0,17.4823,17.5267,17.4749,17.4971,24100.0
2011-10-03 10:30:00,23.63,23.63,23.51,23.51,27600.0,17.4971,17.4971,17.4083,17.4083,27600.0
2011-10-03 10:35:00,23.5,23.52,23.44,23.49,44700.0,17.4009,17.4157,17.3564,17.3934,44700.0
2011-10-03 10:40:00,23.48,23.5,23.38,23.5,46400.0,17.386,17.4009,17.312,17.4009,46400.0
2011-10-03 10:45:00,23.5,23.5,23.39,23.39,71200.0,17.4009,17.4009,17.3194,17.3194,71200.0
2011-10-03 10:50:00,23.39,23.4,23.32,23.34,78100.0,17.3194,17.3268,17.2676,17.2824,78100.0
2011-10-03 10:55:00,23.35,23.35,23.3,23.31,80100.0,17.2898,17.2898,17.2528,17.2602,80100.0
2011-10-03 11:00:00,23.31,23.34,23.27,23.31,66000.0,17.2602,17.2824,17.2305,17.2602,66000.0
2011-10-03 11:05:00,23.31,23.38,23.28,23.38,74200.0,17.2602,17.312,17.2379,17.312,74200.0
2011-10-03 11:10:00,23.38,23.43,23.34,23.35,29200.0,17.312,17.349,17.2824,17.2898,29200.0
2011-10-03 11:15:00,23.35,23.43,23.35,23.41,34300.0,17.2898,17.349,17.2898,17.3342,34300.0
2011-10-03 11:20:00,23.42,23.43,23.34,23.35,28200.0,17.3416,17.349,17.2824,17.2898,28200.0
2011-10-03 11:25:00,23.34,23.37,23.31,23.33,47000.0,17.2824,17.3046,17.2602,17.275,47000.0
2011-10-03 11:30:00,23.33,23.37,23.3,23.37,53300.0,17.275,17.3046,17.2528,17.3046,53300.0
2011-10-03 11:35:00,23.36,23.36,23.27,23.3,43500.0,17.2972,17.2972,17.2305,17.2528,43500.0
2011-10-03 11:40:00,23.3,23.31,23.25,23.27,41600.0,17.2528,17.2602,17.2157,17.2305,41600.0
2011-10-03 11:45:00,23.28,23.28,23.24,23.24,33900.0,17.2379,17.2379,17.2083,17.2083,33900.0
2011-10-03 11:50:00,23.24,23.32,23.23,23.3,43100.0,17.2083,17.2676,17.2009,17.2528,43100.0
2011-10-03 11:55:00,23.31,23.35,23.3,23.33,31200.0,17.2602,17.2898,17.2528,17.275,31200.0
2011-10-03 12:00:00,23.33,23.35,23.28,23.28,40800.0,17.275,17.2898,17.2379,17.2379,40800.0
2011-10-03 12:05:00,23.29,23.32,23.25,23.25,23900.0,17.2454,17.2676,17.2157,17.2157,23900.0
2011-10-03 12:10:00,23.26,23.27,23.17,23.17,49800.0,17.2231,17.2305,17.1565,17.1565,49800.0
2011-10-03 12:15:00,23.17,23.19,23.15,23.16,60400.0,17.1565,17.1713,17.1417,17.1491,60400.0
2011-10-03 12:20:00,23.16,23.19,23.14,23.18,11600.0,17.1491,17.1713,17.1343,17.1639,11600.0
2011-10-03 12:25:00,23.18,23.23,23.17,23.17,19600.0,17.1639,17.2009,17.1565,17.1565,19600.0
2011-10-03 12:30:00,23.16,23.16,23.07,23.09,24100.0,17.1491,17.1491,17.0825,17.0973,24100.0
2011-10-03 12:35:00,23.09,23.09,23.05,23.08,20800.0,17.0973,17.0973,17.0676,17.0899,20800.0
2011-10-03 12:40:00,23.08,23.12,23.08,23.12,38000.0,17.0899,17.1195,17.0899,17.1195,38000.0
2011-10-03 12:45:00,23.12,23.17,23.11,23.12,51300.0,17.1195,17.1565,17.1121,17.1195,51300.0
2011-10-03 12:50:00,23.12,23.12,23.08,23.09,38500.0,17.1195,17.1195,17.0899,17.0973,38500.0
2011-10-03 12:55:00,23.1,23.1,23.09,23.09,2000.0,17.1047,17.1047,17.0973,17.0973,2000.0
2011-10-03 13:00:00,23.09,23.1,23.05,23.05,63700.0,17.0973,17.1047,17.0676,17.0676,63700.0
2011-10-03 13:05:00,23.06,23.08,23.04,23.08,64600.0,17.075,17.0899,17.0602,17.0899,64600.0
2011-10-03 13:10:00,23.07,23.18,23.06,23.08,59200.0,17.0825,17.1639,17.075,17.0899,59200.0
2011-10-03 13:15:00,23.07,23.07,22.96,23.01,45300.0,17.0825,17.0825,17.001,17.038,45300.0
2011-10-03 13:20:00,23.02,23.03,22.98,23.0,40900.0,17.0454,17.0528,17.0158,17.0306,40900.0
2011-10-03 13:25:00,23.0,23.01,22.95,23.0,29300.0,17.0306,17.038,16.9936,17.0306,29300.0
2011-10-03 13:30:00,23.01,23.02,22.9,22.9,29900.0,17.038,17.0454,16.9566,16.9566,29900.0
2011-10-03 13:35:00,22.9,22.92,22.8,22.81,53100.0,16.9566,16.9714,16.8825,16.8899,53100.0
2011-10-03 13:40:00,22.82,22.95,22.82,22.95,44100.0,16.8973,16.9936,16.8973,16.9936,44100.0
2011-10-03 13:45:00,22.95,22.96,22.9,22.9,28000.0,16.9936,17.001,16.9566,16.9566,28000.0
2011-10-03 13:50:00,22.89,22.92,22.82,22.85,32900.0,16.9492,16.9714,16.8973,16.9195,32900.0
2011-10-03 13:55:00,22.86,22.94,22.84,22.93,43600.0,16.927,16.9862,16.9121,16.9788,43600.0
2011-10-03 14:00:00,22.94,22.96,22.9,22.95,19700.0,16.9862,17.001,16.9566,16.9936,19700.0
2011-10-03 14:05:00,22.95,23.05,22.95,23.03,53700.0,16.9936,17.0676,16.9936,17.0528,53700.0
2011-10-03 14:10:00,23.03,23.04,22.96,22.98,30100.0,17.0528,17.0602,17.001,17.0158,30100.0
2011-10-03 14:15:00,22.97,22.98,22.92,22.93,33000.0,17.0084,17.0158,16.9714,16.9788,33000.0
2011-10-03 14:20:00,22.93,22.98,22.9,22.94,26100.0,16.9788,17.0158,16.9566,16.9862,26100.0
2011-10-03 14:25:00,22.94,22.97,22.86,22.89,46100.0,16.9862,17.0084,16.927,16.9492,46100.0
2011-10-03 14:30:00,22.89,22.95,22.85,22.9,43300.0,16.9492,16.9936,16.9195,16.9566,43300.0
2011-10-03 14:35:00,22.91,22.91,22.87,22.88,41900.0,16.964,16.964,16.9344,16.9418,41900.0
2011-10-03 14:40:00,22.87,22.88,22.82,22.85,26200.0,16.9344,16.9418,16.8973,16.9195,26200.0
2011-10-03 14:45:00,22.85,22.85,22.74,22.78,146100.0,16.9195,16.9195,16.8381,16.8677,146100.0
2011-10-03 14:50:00,22.79,22.9,22.78,22.87,84400.0,16.8751,16.9566,16.8677,16.9344,84400.0
2011-10-03 14:55:00,22.88,22.95,22.84,22.95,79700.0,16.9418,16.9936,16.9121,16.9936,79700.0
2011-10-03 15:00:00,22.95,23.04,22.92,23.02,102500.0,16.9936,17.0602,16.9714,17.0454,102500.0
2011-10-03 15:05:00,23.01,23.09,22.97,22.98,67900.0,17.038,17.0973,17.0084,17.0158,67900.0
2011-10-03 15:10:00,22.97,23.01,22.91,22.92,76800.0,17.0084,17.038,16.964,16.9714,76800.0
2011-10-03 15:15:00,22.92,22.97,22.9,22.95,84000.0,16.9714,17.0084,16.9566,16.9936,84000.0
2011-10-03 15:20:00,22.94,22.97,22.89,22.9,103700.0,16.9862,17.0084,16.9492,16.9566,103700.0
2011-10-03 15:25:00,22.9,22.94,22.88,22.88,60900.0,16.9566,16.9862,16.9418,16.9418,60900.0
2011-10-03 15:30:00,22.88,22.91,22.84,22.9,106800.0,16.9418,16.964,16.9121,16.9566,106800.0
2011-10-03 15:35:00,22.9,22.98,22.88,22.91,119000.0,16.9566,17.0158,16.9418,16.964,119000.0
2011-10-03 15:40:00,22.92,22.93,22.86,22.91,119500.0,16.9714,16.9788,16.927,16.964,119500.0
2011-10-03 15:45:00,22.92,23.08,22.89,23.0,161100.0,16.9714,17.0899,16.9492,17.0306,161100.0
2011-10-03 15:50:00,23.0,23.01,22.85,22.85,194700.0,17.0306,17.038,16.9195,16.9195,194700.0
2011-10-03 15:55:00,22.85,22.89,22.69,22.69,516000.0,16.9195,16.9492,16.8011,16.8011,516000.0
2011-10-04 09:30:00,22.5,22.53,22.36,22.51,123500.0,16.6604,16.6826,16.5567,16.6678,123500.0
2011-10-04 09:35:00,22.5,22.65,22.44,22.45,107300.0,16.6604,16.7715,16.616,16.6234,107300.0
2011-10-04 09:40:00,22.46,22.56,22.46,22.48,98400.0,16.6308,16.7048,16.6308,16.6456,98400.0
2011-10-04 09:45:00,22.48,22.56,22.45,22.49,96100.0,16.6456,16.7048,16.6234,16.653,96100.0
2011-10-04 09:50:00,22.48,22.49,22.34,22.38,54200.0,16.6456,16.653,16.5419,16.5715,54200.0
2011-10-04 09:55:00,22.38,22.67,22.36,22.61,110900.0,16.5715,16.7863,16.5567,16.7418,110900.0
2011-10-04 10:00:00,22.64,22.71,22.55,22.59,142800.0,16.7641,16.8159,16.6974,16.727,142800.0
2011-10-04 10:05:00,22.58,22.64,22.51,22.59,75400.0,16.7196,16.7641,16.6678,16.727,75400.0
2011-10-04 10:10:00,22.58,22.71,22.57,22.6,59700.0,16.7196,16.8159,16.7122,16.7344,59700.0
2011-10-04 10:15:00,22.59,22.64,22.54,22.59,58700.0,16.727,16.7641,16.69,16.727,58700.0
2011-10-04 10:20:00,22.6,22.6,22.52,22.52,87400.0,16.7344,16.7344,16.6752,16.6752,87400.0
2011-10-04 10:25:00,22.52,22.53,22.47,22.52,65100.0,16.6752,16.6826,16.6382,16.6752,65100.0
2011-10-04 10:30:00,22.53,22.55,22.45,22.48,52500.0,16.6826,16.6974,16.6234,16.6456,52500.0
2011-10-04 10:35:00,22.47,22.55,22.42,22.54,48300.0,16.6382,16.6974,16.6012,16.69,48300.0
2011-10-04 10:40:00,22.54,22.69,22.52,22.67,60100.0,16.69,16.8011,16.6752,16.7863,60100.0
2011-10-04 10:45:00,22.68,22.76,22.62,22.74,58300.0,16.7937,16.8529,16.7492,16.8381,58300.0
2011-10-04 10:50:00,22.74,22.74,22.68,22.71,64200.0,16.8381,16.8381,16.7937,16.8159,64200.0
2011-10-04 10:55:00,22.72,22.82,22.71,22.77,95400.0,16.8233,16.8973,16.8159,16.8603,95400.0
2011-10-04 11:00:00,22.77,22.78,22.69,22.76,72100.0,16.8603,16.8677,16.8011,16.8529,72100.0
2011-10-04 11:05:00,22.75,22.86,22.75,22.78,79500.0,16.8455,16.927,16.8455,16.8677,79500.0
2011-10-04 11:10:00,22.78,22.81,22.73,22.75,41600.0,16.8677,16.8899,16.8307,16.8455,41600.0
2011-10-04 11:15:00,22.74,22.76,22.69,22.69,33100.0,16.8381,16.8529,16.8011,16.8011,33100.0
2011-10-04 11:20:00,22.68,22.73,22.64,22.64,44100.0,16.7937,16.8307,16.7641,16.7641,44100.0
2011-10-04 11:25:00,22.64,22.7,22.64,22.68,33600.0,16.7641,16.8085,16.7641,16.7937,33600.0
2011-10-04 11:30:00,22.69,22.7,22.6,22.68,155200.0,16.8011,16.8085,16.7344,16.7937,155200.0
2011-10-04 11:35:00,22.68,22.69,22.6,22.62,39300.0,16.7937,16.8011,16.7344,16.7492,39300.0
2011-10-04 11:40:00,22.63,22.66,22.63,22.65,31600.0,16.7566,16.7789,16.7566,16.7715,31600.0
2011-10-04 11:45:00,22.64,22.66,22.6,22.66,51700.0,16.7641,16.7789,16.7344,16.7789,51700.0
2011-10-04 11:50:00,22.66,22.75,22.66,22.69,36400.0,16.7789,16.8455,16.7789,16.8011,36400.0
2011-10-04 11:55:00,22.68,22.73,22.64,22.69,45300.0,16.7937,16.8307,16.7641,16.8011,45300.0
2011-10-04 12:00:00,22.7,22.88,22.7,22.88,55900.0,16.8085,16.9418,16.8085,16.9418,55900.0
2011-10-04 12:05:00,22.88,22.91,22.82,22.87,44200.0,16.9418,16.964,16.8973,16.9344,44200.0
2011-10-04 12:10:00,22.85,22.85,22.8,22.84,33600.0,16.9195,16.9195,16.8825,16.9121,33600.0
2011-10-04 12:15:00,22.85,22.87,22.78,22.82,32500.0,16.9195,16.9344,16.8677,16.8973,32500.0
2011-10-04 12:20:00,22.83,22.85,22.79,22.82,41400.0,16.9047,16.9195,16.8751,16.8973,41400.0
2011-10-04 12:25:00,22.82,22.84,22.71,22.71,41000.0,16.8973,16.9121,16.8159,16.8159,41000.0
2011-10-04 12:30:00,22.71,22.74,22.68,22.71,29300.0,16.8159,16.8381,16.7937,16.8159,29300.0
2011-10-04 12:35:00,22.71,22.78,22.7,22.77,44100.0,16.8159,16.8677,16.8085,16.8603,44100.0
2011-10-04 12:40:00,22.76,22.82,22.75,22.82,22900.0,16.8529,16.8973,16.8455,16.8973,22900.0
2011-10-04 12:45:00,22.81,22.82,22.75,22.76,34400.0,16.8899,16.8973,16.8455,16.8529,34400.0
2011-10-04 12:50:00,22.75,22.82,22.74,22.82,30400.0,16.8455,16.8973,16.8381,16.8973,30400.0
2011-10-04 12:55:00,22.8,22.81,22.73,22.75,34300.0,16.8825,16.8899,16.8307,16.8455,34300.0
2011-10-04 13:00:00,22.74,22.79,22.7,22.71,36700.0,16.8381,16.8751,16.8085,16.8159,36700.0
2011-10-04 13:05:00,22.71,22.73,22.65,22.71,32700.0,16.8159,16.8307,16.7715,16.8159,32700.0
2011-10-04 13:10:00,22.71,22.73,22.61,22.62,48600.0,16.8159,16.8307,16.7418,16.7492,48600.0
2011-10-04 13:15:00,22.63,22.69,22.62,22.63,45200.0,16.7566,16.8011,16.7492,16.7566,45200.0
2011-10-04 13:20:00,22.63,22.67,22.62,22.67,39900.0,16.7566,16.7863,16.7492,16.7863,39900.0
2011-10-04 13:25:00,22.66,22.68,22.63,22.65,32900.0,16.7789,16.7937,16.7566,16.7715,32900.0
2011-10-04 13:30:00,22.64,22.73,22.64,22.7,22400.0,16.7641,16.8307,16.7641,16.8085,22400.0
2011-10-04 13:35:00,22.7,22.72,22.66,22.66,33400.0,16.8085,16.8233,16.7789,16.7789,33400.0
2011-10-04 13:40:00,22.65,22.67,22.6,22.64,78400.0,16.7715,16.7863,16.7344,16.7641,78400.0
2011-10-04 13:45:00,22.64,22.7,22.63,22.7,31000.0,16.7641,16.8085,16.7566,16.8085,31000.0
2011-10-04 13:50:00,22.7,22.73,22.69,22.7,24400.0,16.8085,16.8307,16.8011,16.8085,24400.0
2011-10-04 13:55:00,22.69,22.74,22.66,22.66,39900.0,16.8011,16.8381,16.7789,16.7789,39900.0
2011-10-04 14:00:00,22.67,22.73,22.66,22.68,46800.0,16.7863,16.8307,16.7789,16.7937,46800.0
2011-10-04 14:05:00,22.68,22.72,22.62,22.63,42800.0,16.7937,16.8233,16.7492,16.7566,42800.0
2011-10-04 14:10:00,22.63,22.65,22.59,22.6,37000.0,16.7566,16.7715,16.727,16.7344,37000.0
2011-10-04 14:15:00,22.6,22.62,22.57,22.6,43800.0,16.7344,16.7492,16.7122,16.7344,43800.0
2011-10-04 14:20:00,22.6,22.6,22.54,22.6,32500.0,16.7344,16.7344,16.69,16.7344,32500.0
2011-10-04 14:25:00,22.6,22.64,22.6,22.6,23900.0,16.7344,16.7641,16.7344,16.7344,23900.0
2011-10-04 14:30:00,22.59,22.65,22.58,22.64,29300.0,16.727,16.7715,16.7196,16.7641,29300.0
2011-10-04 14:35:00,22.64,22.68,22.62,22.62,24500.0,16.7641,16.7937,16.7492,16.7492,24500.0
2011-10-04 14:40:00,22.63,22.63,22.51,22.54,46900.0,16.7566,16.7566,16.6678,16.69,46900.0
2011-10-04 14:45:00,22.54,22.59,22.51,22.58,51300.0,16.69,16.727,16.6678,16.7196,51300.0
2011-10-04 14:50:00,22.58,22.59,22.48,22.48,53500.0,16.7196,16.727,16.6456,16.6456,53500.0
2011-10-04 14:55:00,22.48,22.53,22.47,22.48,112200.0,16.6456,16.6826,16.6382,16.6456,112200.0
2011-10-04 15:00:00,22.48,22.57,22.48,22.52,55600.0,16.6456,16.7122,16.6456,16.6752,55600.0
2011-10-04 15:05:00,22.52,22.55,22.44,22.44,57300.0,16.6752,16.6974,16.616,16.616,57300.0
2011-10-04 15:10:00,22.45,22.49,22.41,22.47,41800.0,16.6234,16.653,16.5937,16.6382,41800.0
2011-10-04 15:15:00,22.46,22.54,22.42,22.52,46800.0,16.6308,16.69,16.6012,16.6752,46800.0
2011-10-04 15:20:00,22.53,22.61,22.5,22.6,43400.0,16.6826,16.7418,16.6604,16.7344,43400.0
2011-10-04 15:25:00,22.6,22.72,22.59,22.66,69100.0,16.7344,16.8233,16.727,16.7789,69100.0
2011-10-04 15:30:00,22.66,22.76,22.66,22.71,108900.0,16.7789,16.8529,16.7789,16.8159,108900.0
2011-10-04 15:35:00,22.7,22.79,22.67,22.76,89900.0,16.8085,16.8751,16.7863,16.8529,89900.0
2011-10-04 15:40:00,22.76,23.0,22.72,23.0,119100.0,16.8529,17.0306,16.8233,17.0306,119100.0
2011-10-04 15:45:00,22.99,23.13,22.9,23.1,183700.0,17.0232,17.1269,16.9566,17.1047,183700.0
2011-10-04 15:50:00,23.1,23.29,23.06,23.28,285600.0,17.1047,17.2454,17.075,17.2379,285600.0
2011-10-04 15:55:00,23.28,23.69,23.28,23.62,824700.0,17.2379,17.5415,17.2379,17.4897,824700.0
2011-10-05 09:30:00,23.75,23.77,23.33,23.37,113800.0,17.586,17.6008,17.275,17.3046,113800.0
2011-10-05 09:35:00,23.34,23.54,23.34,23.45,50600.0,17.2824,17.4305,17.2824,17.3638,50600.0
2011-10-05 09:40:00,23.44,23.52,23.41,23.47,36100.0,17.3564,17.4157,17.3342,17.3786,36100.0
2011-10-05 09:45:00,23.46,23.46,23.36,23.42,42600.0,17.3712,17.3712,17.2972,17.3416,42600.0
2011-10-05 09:50:00,23.42,23.42,23.29,23.36,72200.0,17.3416,17.3416,17.2454,17.2972,72200.0
2011-10-05 09:55:00,23.37,23.48,23.37,23.46,47300.0,17.3046,17.386,17.3046,17.3712,47300.0
2011-10-05 10:00:00,23.44,23.62,23.44,23.62,82800.0,17.3564,17.4897,17.3564,17.4897,82800.0
2011-10-05 10:05:00,23.62,23.68,23.6,23.6,30100.0,17.4897,17.5341,17.4749,17.4749,30100.0
2011-10-05 10:10:00,23.6,23.65,23.57,23.61,42800.0,17.4749,17.5119,17.4527,17.4823,42800.0
2011-10-05 10:15:00,23.61,23.62,23.56,23.58,36400.0,17.4823,17.4897,17.4453,17.4601,36400.0
2011-10-05 10:20:00,23.59,23.66,23.57,23.65,48000.0,17.4675,17.5193,17.4527,17.5119,48000.0
2011-10-05 10:25:00,23.64,23.64,23.55,23.56,51100.0,17.5045,17.5045,17.4379,17.4453,51100.0
2011-10-05 10:30:00,23.55,23.61,23.54,23.59,32400.0,17.4379,17.4823,17.4305,17.4675,32400.0
2011-10-05 10:35:00,23.59,23.64,23.59,23.59,25300.0,17.4675,17.5045,17.4675,17.4675,25300.0
2011-10-05 10:40:00,23.59,23.64,23.56,23.62,26600.0,17.4675,17.5045,17.4453,17.4897,26600.0
2011-10-05 10:45:00,23.62,23.63,23.57,23.62,45000.0,17.4897,17.4971,17.4527,17.4897,45000.0
2011-10-05 10:50:00,23.62,23.67,23.58,23.67,29200.0,17.4897,17.5267,17.4601,17.5267,29200.0
2011-10-05 10:55:00,23.67,23.74,23.65,23.72,27800.0,17.5267,17.5786,17.5119,17.5638,27800.0
2011-10-05 11:00:00,23.72,23.75,23.67,23.74,26400.0,17.5638,17.586,17.5267,17.5786,26400.0
2011-10-05 11:05:00,23.74,23.75,23.68,23.69,27700.0,17.5786,17.586,17.5341,17.5415,27700.0
2011-10-05 11:10:00,23.69,23.7,23.66,23.66,12700.0,17.5415,17.5489,17.5193,17.5193,12700.0
2011-10-05 11:15:00,23.66,23.66,23.57,23.58,13900.0,17.5193,17.5193,17.4527,17.4601,13900.0
2011-10-05 11:20:00,23.58,23.64,23.58,23.62,23200.0,17.4601,17.5045,17.4601,17.4897,23200.0
2011-10-05 11:25:00,23.61,23.66,23.6,23.62,24300.0,17.4823,17.5193,17.4749,17.4897,24300.0
2011-10-05 11:30:00,23.62,23.65,23.61,23.62,18000.0,17.4897,17.5119,17.4823,17.4897,18000.0
2011-10-05 11:35:00,23.61,23.67,23.61,23.63,26800.0,17.4823,17.5267,17.4823,17.4971,26800.0
2011-10-05 11:40:00,23.63,23.63,23.59,23.61,21100.0,17.4971,17.4971,17.4675,17.4823,21100.0
2011-10-05 11:45:00,23.61,23.63,23.59,23.62,7900.0,17.4823,17.4971,17.4675,17.4897,7900.0
2011-10-05 11:50:00,23.62,23.65,23.62,23.64,11700.0,17.4897,17.5119,17.4897,17.5045,11700.0
2011-10-05 11:55:00,23.64,23.68,23.64,23.65,10000.0,17.5045,17.5341,17.5045,17.5119,10000.0
2011-10-05 12:00:00,23.66,23.67,23.61,23.61,14100.0,17.5193,17.5267,17.4823,17.4823,14100.0
2011-10-05 12:05:00,23.62,23.62,23.57,23.57,21200.0,17.4897,17.4897,17.4527,17.4527,21200.0
2011-10-05 12:10:00,23.56,23.59,23.55,23.59,17500.0,17.4453,17.4675,17.4379,17.4675,17500.0
2011-10-05 12:15:00,23.59,23.59,23.47,23.47,31700.0,17.4675,17.4675,17.3786,17.3786,31700.0
2011-10-05 12:20:00,23.48,23.52,23.47,23.52,10900.0,17.386,17.4157,17.3786,17.4157,10900.0
2011-10-05 12:25:00,23.52,23.53,23.48,23.48,21000.0,17.4157,17.4231,17.386,17.386,21000.0
2011-10-05 12:30:00,23.49,23.49,23.39,23.39,39700.0,17.3934,17.3934,17.3194,17.3194,39700.0
2011-10-05 12:35:00,23.4,23.41,23.3,23.3,35500.0,17.3268,17.3342,17.2528,17.2528,35500.0
2011-10-05 12:40:00,23.3,23.35,23.27,23.31,36000.0,17.2528,17.2898,17.2305,17.2602,36000.0
2011-10-05 12:45:00,23.3,23.34,23.29,23.34,22600.0,17.2528,17.2824,17.2454,17.2824,22600.0
2011-10-05 12:50:00,23.33,23.39,23.33,23.36,17200.0,17.275,17.3194,17.275,17.2972,17200.0
2011-10-05 12:55:00,23.37,23.4,23.34,23.39,20900.0,17.3046,17.3268,17.2824,17.3194,20900.0
2011-10-05 13:00:00,23.39,23.42,23.38,23.42,21000.0,17.3194,17.3416,17.312,17.3416,21000.0
2011-10-05 13:05:00,23.42,23.48,23.42,23.48,10600.0,17.3416,17.386,17.3416,17.386,10600.0
2011-10-05 13:10:00,23.47,23.48,23.42,23.44,41300.0,17.3786,17.386,17.3416,17.3564,41300.0
2011-10-05 13:15:00,23.44,23.58,23.44,23.54,32100.0,17.3564,17.4601,17.3564,17.4305,32100.0
2011-10-05 13:20:00,23.54,23.63,23.54,23.59,41100.0,17.4305,17.4971,17.4305,17.4675,41100.0
2011-10-05 13:25:00,23.6,23.64,23.58,23.63,17300.0,17.4749,17.5045,17.4601,17.4971,17300.0
2011-10-05 13:30:00,23.63,23.65,23.6,23.63,24700.0,17.4971,17.5119,17.4749,17.4971,24700.0
2011-10-05 13:35:00,23.63,23.64,23.55,23.57,13000.0,17.4971,17.5045,17.4379,17.4527,13000.0
2011-10-05 13:40:00,23.57,23.58,23.53,23.55,20700.0,17.4527,17.4601,17.4231,17.4379,20700.0
2011-10-05 13:45:00,23.55,23.62,23.55,23.61,21400.0,17.4379,17.4897,17.4379,17.4823,21400.0
2011-10-05 13:50:00,23.6,23.69,23.6,23.69,35800.0,17.4749,17.5415,17.4749,17.5415,35800.0
2011-10-05 13:55:00,23.69,23.74,23.67,23.7,48700.0,17.5415,17.5786,17.5267,17.5489,48700.0
2011-10-05 14:00:00,23.7,23.72,23.65,23.67,39500.0,17.5489,17.5638,17.5119,17.5267,39500.0
2011-10-05 14:05:00,23.67,23.69,23.66,23.69,65400.0,17.5267,17.5415,17.5193,17.5415,65400.0
2011-10-05 14:10:00,23.69,23.71,23.67,23.71,69100.0,17.5415,17.5563,17.5267,17.5563,69100.0
2011-10-05 14:15:00,23.71,23.76,23.69,23.75,32900.0,17.5563,17.5934,17.5415,17.586,32900.0
2011-10-05 14:20:00,23.74,23.76,23.71,23.75,45200.0,17.5786,17.5934,17.5563,17.586,45200.0
2011-10-05 14:25:00,23.75,23.77,23.72,23.74,179400.0,17.586,17.6008,17.5638,17.5786,179400.0
2011-10-05 14:30:00,23.75,23.76,23.67,23.69,138800.0,17.586,17.5934,17.5267,17.5415,138800.0
2011-10-05 14:35:00,23.69,23.7,23.64,23.67,97800.0,17.5415,17.5489,17.5045,17.5267,97800.0
2011-10-05 14:40:00,23.67,23.74,23.67,23.73,41100.0,17.5267,17.5786,17.5267,17.5712,41100.0
2011-10-05 14:45:00,23.73,23.86,23.73,23.85,59300.0,17.5712,17.6674,17.5712,17.66,59300.0
2011-10-05 14:50:00,23.85,23.88,23.81,23.83,45300.0,17.66,17.6822,17.6304,17.6452,45300.0
2011-10-05 14:55:00,23.83,23.84,23.77,23.78,28700.0,17.6452,17.6526,17.6008,17.6082,28700.0
2011-10-05 15:00:00,23.78,23.79,23.68,23.7,43300.0,17.6082,17.6156,17.5341,17.5489,43300.0
2011-10-05 15:05:00,23.7,23.75,23.69,23.72,33200.0,17.5489,17.586,17.5415,17.5638,33200.0
2011-10-05 15:10:00,23.72,23.83,23.72,23.82,68500.0,17.5638,17.6452,17.5638,17.6378,68500.0
2011-10-05 15:15:00,23.82,23.89,23.81,23.88,56500.0,17.6378,17.6896,17.6304,17.6822,56500.0
2011-10-05 15:20:00,23.89,23.93,23.82,23.82,87800.0,17.6896,17.7192,17.6378,17.6378,87800.0
2011-10-05 15:25:00,23.83,23.93,23.82,23.93,68700.0,17.6452,17.7192,17.6378,17.7192,68700.0
2011-10-05 15:30:00,23.93,24.15,23.93,24.14,125800.0,17.7192,17.8822,17.7192,17.8747,125800.0
2011-10-05 15:35:00,24.13,24.25,24.12,24.21,98400.0,17.8673,17.9562,17.8599,17.9266,98400.0
2011-10-05 15:40:00,24.21,24.26,24.14,24.25,148700.0,17.9266,17.9636,17.8747,17.9562,148700.0
2011-10-05 15:45:00,24.26,24.28,24.05,24.06,129800.0,17.9636,17.9784,17.8081,17.8155,129800.0
2011-10-05 15:50:00,24.07,24.17,24.02,24.13,235400.0,17.8229,17.897,17.7859,17.8673,235400.0
2011-10-05 15:55:00,24.13,24.18,24.11,24.13,446700.0,17.8673,17.9044,17.8525,17.8673,446700.0
2011-10-06 09:30:00,24.03,24.07,23.83,23.88,36600.0,17.7933,17.8229,17.6452,17.6822,36600.0
2011-10-06 09:35:00,23.89,23.96,23.8,23.86,41600.0,17.6896,17.7415,17.623,17.6674,41600.0
2011-10-06 09:40:00,23.87,23.95,23.83,23.9,26900.0,17.6748,17.7341,17.6452,17.697,26900.0
2011-10-06 09:45:00,23.9,23.98,23.87,23.88,35000.0,17.697,17.7563,17.6748,17.6822,35000.0
2011-10-06 09:50:00,23.88,23.88,23.8,23.81,18500.0,17.6822,17.6822,17.623,17.6304,18500.0
2011-10-06 09:55:00,23.82,23.83,23.77,23.78,20900.0,17.6378,17.6452,17.6008,17.6082,20900.0
2011-10-06 10:00:00,23.77,23.84,23.75,23.82,24800.0,17.6008,17.6526,17.586,17.6378,24800.0
2011-10-06 10:05:00,23.82,23.87,23.8,23.85,20700.0,17.6378,17.6748,17.623,17.66,20700.0
2011-10-06 10:10:00,23.85,24.05,23.84,24.05,41300.0,17.66,17.8081,17.6526,17.8081,41300.0
2011-10-06 10:15:00,24.04,24.06,23.96,23.98,23500.0,17.8007,17.8155,17.7415,17.7563,23500.0
2011-10-06 10:20:00,23.98,24.07,23.97,24.04,36000.0,17.7563,17.8229,17.7489,17.8007,36000.0
2011-10-06 10:25:00,24.04,24.07,24.0,24.01,26600.0,17.8007,17.8229,17.7711,17.7785,26600.0
2011-10-06 10:30:00,24.02,24.17,24.01,24.16,38300.0,17.7859,17.897,17.7785,17.8896,38300.0
2011-10-06 10:35:00,24.17,24.2,24.13,24.2,88400.0,17.897,17.9192,17.8673,17.9192,88400.0
2011-10-06 10:40:00,24.18,24.19,24.14,24.17,35700.0,17.9044,17.9118,17.8747,17.897,35700.0
2011-10-06 10:45:00,24.18,24.19,24.13,24.15,36500.0,17.9044,17.9118,17.8673,17.8822,36500.0
2011-10-06 10:50:00,24.15,24.19,24.12,24.17,18500.0,17.8822,17.9118,17.8599,17.897,18500.0
2011-10-06 10:55:00,24.19,24.2,24.13,24.14,33800.0,17.9118,17.9192,17.8673,17.8747,33800.0
2011-10-06 11:00:00,24.16,24.29,24.15,24.25,38500.0,17.8896,17.9858,17.8822,17.9562,38500.0
2011-10-06 11:05:00,24.24,24.31,24.2,24.31,39400.0,17.9488,18.0006,17.9192,18.0006,39400.0
2011-10-06 11:10:00,24.31,24.38,24.3,24.38,26500.0,18.0006,18.0525,17.9932,18.0525,26500.0
2011-10-06 11:15:00,24.38,24.4,24.33,24.33,31400.0,18.0525,18.0673,18.0154,18.0154,31400.0
2011-10-06 11:20:00,24.34,24.35,24.29,24.34,31400.0,18.0228,18.0302,17.9858,18.0228,31400.0
2011-10-06 11:25:00,24.33,24.43,24.32,24.42,25100.0,18.0154,18.0895,18.008,18.0821,25100.0
2011-10-06 11:30:00,24.43,24.5,24.42,24.47,41700.0,18.0895,18.1413,18.0821,18.1191,41700.0
2011-10-06 11:35:00,24.47,24.54,24.45,24.54,27800.0,18.1191,18.1709,18.1043,18.1709,27800.0
2011-10-06 11:40:00,24.54,24.54,24.47,24.51,33400.0,18.1709,18.1709,18.1191,18.1487,33400.0
2011-10-06 11:45:00,24.51,24.55,24.43,24.44,40400.0,18.1487,18.1783,18.0895,18.0969,40400.0
2011-10-06 11:50:00,24.44,24.44,24.35,24.36,14000.0,18.0969,18.0969,18.0302,18.0376,14000.0
2011-10-06 11:55:00,24.36,24.37,24.31,24.36,18300.0,18.0376,18.0451,18.0006,18.0376,18300.0
2011-10-06 12:00:00,24.35,24.39,24.31,24.33,26400.0,18.0302,18.0599,18.0006,18.0154,26400.0
2011-10-06 12:05:00,24.34,24.35,24.29,24.29,22600.0,18.0228,18.0302,17.9858,17.9858,22600.0
2011-10-06 12:10:00,24.29,24.34,24.27,24.33,22600.0,17.9858,18.0228,17.971,18.0154,22600.0
2011-10-06 12:15:00,24.33,24.33,24.26,24.31,28400.0,18.0154,18.0154,17.9636,18.0006,28400.0
2011-10-06 12:20:00,24.31,24.33,24.29,24.33,47200.0,18.0006,18.0154,17.9858,18.0154,47200.0
2011-10-06 12:25:00,24.33,24.34,24.25,24.26,31200.0,18.0154,18.0228,17.9562,17.9636,31200.0
2011-10-06 12:30:00,24.27,24.28,24.25,24.26,40500.0,17.971,17.9784,17.9562,17.9636,40500.0
2011-10-06 12:35:00,24.26,24.28,24.22,24.24,45100.0,17.9636,17.9784,17.934,17.9488,45100.0
2011-10-06 12:40:00,24.24,24.25,24.18,24.2,13000.0,17.9488,17.9562,17.9044,17.9192,13000.0
2011-10-06 12:45:00,24.19,24.21,24.14,24.21,12800.0,17.9118,17.9266,17.8747,17.9266,12800.0
2011-10-06 12:50:00,24.2,24.21,24.16,24.18,15800.0,17.9192,17.9266,17.8896,17.9044,15800.0
2011-10-06 12:55:00,24.19,24.22,24.18,24.21,25900.0,17.9118,17.934,17.9044,17.9266,25900.0
2011-10-06 13:00:00,24.2,24.21,24.13,24.15,28200.0,17.9192,17.9266,17.8673,17.8822,28200.0
2011-10-06 13:05:00,24.14,24.2,24.11,24.19,24200.0,17.8747,17.9192,17.8525,17.9118,24200.0
2011-10-06 13:10:00,24.2,24.28,24.19,24.28,18200.0,17.9192,17.9784,17.9118,17.9784,18200.0
2011-10-06 13:15:00,24.28,24.28,24.22,24.23,20300.0,17.9784,17.9784,17.934,17.9414,20300.0
2011-10-06 13:20:00,24.23,24.29,24.21,24.29,29900.0,17.9414,17.9858,17.9266,17.9858,29900.0
2011-10-06 13:25:00,24.29,24.31,24.2,24.21,19400.0,17.9858,18.0006,17.9192,17.9266,19400.0
2011-10-06 13:30:00,24.21,24.24,24.19,24.2,16600.0,17.9266,17.9488,17.9118,17.9192,16600.0
2011-10-06 13:35:00,24.2,24.21,24.15,24.17,20500.0,17.9192,17.9266,17.8822,17.897,20500.0
2011-10-06 13:40:00,24.17,24.22,24.15,24.17,31100.0,17.897,17.934,17.8822,17.897,31100.0
2011-10-06 13:45:00,24.16,24.22,24.14,24.2,19300.0,17.8896,17.934,17.8747,17.9192,19300.0
2011-10-06 13:50:00,24.21,24.28,24.21,24.27,21500.0,17.9266,17.9784,17.9266,17.971,21500.0
2011-10-06 13:55:00,24.26,24.29,24.23,24.25,18500.0,17.9636,17.9858,17.9414,17.9562,18500.0
2011-10-06 14:00:00,24.26,24.27,24.21,24.27,16900.0,17.9636,17.971,17.9266,17.971,16900.0
2011-10-06 14:05:00,24.27,24.32,24.26,24.32,15700.0,17.971,18.008,17.9636,18.008,15700.0
2011-10-06 14:10:00,24.31,24.32,24.29,24.3,15900.0,18.0006,18.008,17.9858,17.9932,15900.0
2011-10-06 14:15:00,24.3,24.35,24.28,24.35,22700.0,17.9932,18.0302,17.9784,18.0302,22700.0
2011-10-06 14:20:00,24.35,24.4,24.32,24.38,26500.0,18.0302,18.0673,18.008,18.0525,26500.0
2011-10-06 14:25:00,24.38,24.38,24.32,24.33,22600.0,18.0525,18.0525,18.008,18.0154,22600.0
2011-10-06 14:30:00,24.35,24.36,24.26,24.26,20200.0,18.0302,18.0376,17.9636,17.9636,20200.0
2011-10-06 14:35:00,24.26,24.28,24.24,24.24,21500.0,17.9636,17.9784,17.9488,17.9488,21500.0
2011-10-06 14:40:00,24.24,24.29,24.23,24.29,15500.0,17.9488,17.9858,17.9414,17.9858,15500.0
2011-10-06 14:45:00,24.29,24.29,24.23,24.23,34200.0,17.9858,17.9858,17.9414,17.9414,34200.0
2011-10-06 14:50:00,24.23,24.25,24.2,24.22,34100.0,17.9414,17.9562,17.9192,17.934,34100.0
2011-10-06 14:55:00,24.22,24.27,24.21,24.27,30000.0,17.934,17.971,17.9266,17.971,30000.0
2011-10-06 15:00:00,24.26,24.28,24.23,24.25,49200.0,17.9636,17.9784,17.9414,17.9562,49200.0
2011-10-06 15:05:00,24.26,24.33,24.26,24.33,70100.0,17.9636,18.0154,17.9636,18.0154,70100.0
2011-10-06 15:10:00,24.33,24.35,24.27,24.27,25400.0,18.0154,18.0302,17.971,17.971,25400.0
2011-10-06 15:15:00,24.26,24.27,24.17,24.17,39600.0,17.9636,17.971,17.897,17.897,39600.0
2011-10-06 15:20:00,24.17,24.18,24.11,24.14,53400.0,17.897,17.9044,17.8525,17.8747,53400.0
2011-10-06 15:25:00,24.14,24.21,24.13,24.17,54500.0,17.8747,17.9266,17.8673,17.897,54500.0
2011-10-06 15:30:00,24.16,24.29,24.14,24.23,63100.0,17.8896,17.9858,17.8747,17.9414,63100.0
2011-10-06 15:35:00,24.23,24.31,24.2,24.29,60700.0,17.9414,18.0006,17.9192,17.9858,60700.0
2011-10-06 15:40:00,24.29,24.44,24.28,24.43,87900.0,17.9858,18.0969,17.9784,18.0895,87900.0
2011-10-06 15:45:00,24.43,24.45,24.36,24.43,154600.0,18.0895,18.1043,18.0376,18.0895,154600.0
2011-10-06 15:50:00,24.44,24.5,24.43,24.5,133600.0,18.0969,18.1413,18.0895,18.1413,133600.0
2011-10-06 15:55:00,24.5,24.57,24.48,24.55,329700.0,18.1413,18.1931,18.1265,18.1783,329700.0
2011-10-07 09:30:00,24.6,24.62,24.42,24.51,94900.0,18.2154,18.2302,18.0821,18.1487,94900.0
2011-10-07 09:35:00,24.53,24.59,24.49,24.51,58200.0,18.1635,18.208,18.1339,18.1487,58200.0
2011-10-07 09:40:00,24.51,24.59,24.44,24.58,40500.0,18.1487,18.208,18.0969,18.2005,40500.0
2011-10-07 09:45:00,24.57,24.58,24.44,24.44,35900.0,18.1931,18.2005,18.0969,18.0969,35900.0
2011-10-07 09:50:00,24.45,24.5,24.38,24.47,31900.0,18.1043,18.1413,18.0525,18.1191,31900.0
2011-10-07 09:55:00,24.47,24.57,24.47,24.55,21000.0,18.1191,18.1931,18.1191,18.1783,21000.0
2011-10-07 10:00:00,24.57,24.58,24.48,24.57,33500.0,18.1931,18.2005,18.1265,18.1931,33500.0
2011-10-07 10:05:00,24.57,24.58,24.51,24.52,33900.0,18.1931,18.2005,18.1487,18.1561,33900.0
2011-10-07 10:10:00,24.52,24.57,24.48,24.5,58800.0,18.1561,18.1931,18.1265,18.1413,58800.0
2011-10-07 10:15:00,24.51,24.55,24.5,24.54,25100.0,18.1487,18.1783,18.1413,18.1709,25100.0
2011-10-07 10:20:00,24.53,24.56,24.5,24.56,15200.0,18.1635,18.1857,18.1413,18.1857,15200.0
2011-10-07 10:25:00,24.56,24.59,24.5,24.51,32300.0,18.1857,18.208,18.1413,18.1487,32300.0
2011-10-07 10:30:00,24.5,24.54,24.47,24.52,31200.0,18.1413,18.1709,18.1191,18.1561,31200.0
2011-10-07 10:35:00,24.52,24.52,24.39,24.4,23900.0,18.1561,18.1561,18.0599,18.0673,23900.0
2011-10-07 10:40:00,24.4,24.41,24.37,24.39,21700.0,18.0673,18.0747,18.0451,18.0599,21700.0
2011-10-07 10:45:00,24.38,24.4,24.33,24.35,23400.0,18.0525,18.0673,18.0154,18.0302,23400.0
2011-10-07 10:50:00,24.36,24.45,24.36,24.42,20800.0,18.0376,18.1043,18.0376,18.0821,20800.0
2011-10-07 10:55:00,24.41,24.42,24.35,24.35,13300.0,18.0747,18.0821,18.0302,18.0302,13300.0
2011-10-07 11:00:00,24.34,24.35,24.28,24.3,29300.0,18.0228,18.0302,17.9784,17.9932,29300.0
2011-10-07 11:05:00,24.3,24.39,24.29,24.39,30800.0,17.9932,18.0599,17.9858,18.0599,30800.0
2011-10-07 11:10:00,24.39,24.4,24.29,24.3,26000.0,18.0599,18.0673,17.9858,17.9932,26000.0
2011-10-07 11:15:00,24.3,24.33,24.28,24.29,35500.0,17.9932,18.0154,17.9784,17.9858,35500.0
2011-10-07 11:20:00,24.28,24.35,24.25,24.35,17300.0,17.9784,18.0302,17.9562,18.0302,17300.0
2011-10-07 11:25:00,24.35,24.37,24.34,24.37,13700.0,18.0302,18.0451,18.0228,18.0451,13700.0
2011-10-07 11:30:00,24.36,24.38,24.31,24.34,33600.0,18.0376,18.0525,18.0006,18.0228,33600.0
2011-10-07 11:35:00,24.34,24.34,24.25,24.25,20700.0,18.0228,18.0228,17.9562,17.9562,20700.0
2011-10-07 11:40:00,24.26,24.36,24.26,24.32,25900.0,17.9636,18.0376,17.9636,18.008,25900.0
2011-10-07 11:45:00,24.31,24.34,24.27,24.27,19500.0,18.0006,18.0228,17.971,17.971,19500.0
2011-10-07 11:50:00,24.27,24.3,24.25,24.3,17600.0,17.971,17.9932,17.9562,17.9932,17600.0
2011-10-07 11:55:00,24.3,24.32,24.25,24.29,38900.0,17.9932,18.008,17.9562,17.9858,38900.0
2011-10-07 12:00:00,24.31,24.32,24.14,24.23,115400.0,18.0006,18.008,17.8747,17.9414,115400.0
2011-10-07 12:05:00,24.24,24.38,24.24,24.37,59900.0,17.9488,18.0525,17.9488,18.0451,59900.0
2011-10-07 12:10:00,24.36,24.37,24.24,24.32,55700.0,18.0376,18.0451,17.9488,18.008,55700.0
2011-10-07 12:15:00,24.32,24.33,24.15,24.16,35700.0,18.008,18.0154,17.8822,17.8896,35700.0
2011-10-07 12:20:00,24.17,24.2,24.07,24.12,45000.0,17.897,17.9192,17.8229,17.8599,45000.0
2011-10-07 12:25:00,24.13,24.14,24.08,24.11,64900.0,17.8673,17.8747,17.8303,17.8525,64900.0
2011-10-07 12:30:00,24.11,24.12,24.05,24.07,50200.0,17.8525,17.8599,17.8081,17.8229,50200.0
2011-10-07 12:35:00,24.07,24.11,24.04,24.05,26800.0,17.8229,17.8525,17.8007,17.8081,26800.0
2011-10-07 12:40:00,24.06,24.06,23.92,23.93,63400.0,17.8155,17.8155,17.7118,17.7192,63400.0
2011-10-07 12:45:00,23.93,23.96,23.91,23.93,22100.0,17.7192,17.7415,17.7044,17.7192,22100.0
2011-10-07 12:50:00,23.93,23.95,23.86,23.88,42000.0,17.7192,17.7341,17.6674,17.6822,42000.0
2011-10-07 12:55:00,23.88,23.89,23.83,23.86,46400.0,17.6822,17.6896,17.6452,17.6674,46400.0
2011-10-07 13:00:00,23.86,23.89,23.84,23.86,40000.0,17.6674,17.6896,17.6526,17.6674,40000.0
2011-10-07 13:05:00,23.87,23.87,23.8,23.84,27100.0,17.6748,17.6748,17.623,17.6526,27100.0
2011-10-07 13:10:00,23.84,23.9,23.83,23.87,34700.0,17.6526,17.697,17.6452,17.6748,34700.0
2011-10-07 13:15:00,23.87,23.89,23.84,23.85,48100.0,17.6748,17.6896,17.6526,17.66,48100.0
2011-10-07 13:20:00,23.85,23.87,23.81,23.85,76600.0,17.66,17.6748,17.6304,17.66,76600.0
2011-10-07 13:25:00,23.86,23.9,23.85,23.88,66500.0,17.6674,17.697,17.66,17.6822,66500.0
2011-10-07 13:30:00,23.88,23.89,23.84,23.85,17000.0,17.6822,17.6896,17.6526,17.66,17000.0
2011-10-07 13:35:00,23.85,23.85,23.78,23.78,22700.0,17.66,17.66,17.6082,17.6082,22700.0
2011-10-07 13:40:00,23.78,23.79,23.72,23.73,17900.0,17.6082,17.6156,17.5638,17.5712,17900.0
2011-10-07 13:45:00,23.75,23.82,23.74,23.8,27000.0,17.586,17.6378,17.5786,17.623,27000.0
2011-10-07 13:50:00,23.81,23.81,23.77,23.81,9200.0,17.6304,17.6304,17.6008,17.6304,9200.0
2011-10-07 13:55:00,23.81,23.87,23.79,23.82,33200.0,17.6304,17.6748,17.6156,17.6378,33200.0
2011-10-07 14:00:00,23.83,23.86,23.82,23.84,19500.0,17.6452,17.6674,17.6378,17.6526,19500.0
2011-10-07 14:05:00,23.84,23.86,23.79,23.8,18600.0,17.6526,17.6674,17.6156,17.623,18600.0
2011-10-07 14:10:00,23.81,23.83,23.76,23.77,11500.0,17.6304,17.6452,17.5934,17.6008,11500.0
2011-10-07 14:15:00,23.77,23.82,23.77,23.79,30300.0,17.6008,17.6378,17.6008,17.6156,30300.0
2011-10-07 14:20:00,23.8,23.88,23.8,23.87,75000.0,17.623,17.6822,17.623,17.6748,75000.0
2011-10-07 14:25:00,23.87,23.91,23.77,23.77,42300.0,17.6748,17.7044,17.6008,17.6008,42300.0
2011-10-07 14:30:00,23.78,23.8,23.77,23.78,20300.0,17.6082,17.623,17.6008,17.6082,20300.0
2011-10-07 14:35:00,23.79,23.84,23.79,23.8,49500.0,17.6156,17.6526,17.6156,17.623,49500.0
2011-10-07 14:40:00,23.8,23.81,23.74,23.75,30000.0,17.623,17.6304,17.5786,17.586,30000.0
2011-10-07 14:45:00,23.74,23.81,23.74,23.77,35500.0,17.5786,17.6304,17.5786,17.6008,35500.0
2011-10-07 14:50:00,23.78,23.83,23.77,23.79,97400.0,17.6082,17.6452,17.6008,17.6156,97400.0
2011-10-07 14:55:00,23.79,23.85,23.79,23.81,64200.0,17.6156,17.66,17.6156,17.6304,64200.0
2011-10-07 15:00:00,23.81,23.81,23.77,23.79,83800.0,17.6304,17.6304,17.6008,17.6156,83800.0
2011-10-07 15:05:00,23.79,23.89,23.79,23.89,27000.0,17.6156,17.6896,17.6156,17.6896,27000.0
2011-10-07 15:10:00,23.88,23.9,23.83,23.88,45400.0,17.6822,17.697,17.6452,17.6822,45400.0
2011-10-07 15:15:00,23.88,24.01,23.87,23.94,51100.0,17.6822,17.7785,17.6748,17.7267,51100.0
2011-10-07 15:20:00,23.94,24.01,23.94,24.01,66700.0,17.7267,17.7785,17.7267,17.7785,66700.0
2011-10-07 15:25:00,24.01,24.11,24.0,24.11,60100.0,17.7785,17.8525,17.7711,17.8525,60100.0
2011-10-07 15:30:00,24.1,24.18,24.09,24.15,63600.0,17.8451,17.9044,17.8377,17.8822,63600.0
2011-10-07 15:35:00,24.15,24.19,24.08,24.09,42200.0,17.8822,17.9118,17.8303,17.8377,42200.0
2011-10-07 15:40:00,24.09,24.1,23.98,24.08,80900.0,17.8377,17.8451,17.7563,17.8303,80900.0
2011-10-07 15:45:00,24.09,24.12,24.0,24.0,101300.0,17.8377,17.8599,17.7711,17.7711,101300.0
2011-10-07 15:50:00,24.01,24.02,23.79,23.89,189800.0,17.7785,17.7859,17.6156,17.6896,189800.0
2011-10-07 15:55:00,23.88,23.89,23.72,23.74,466600.0,17.6822,17.6896,17.5638,17.5786,466600.0
2011-10-10 09:30:00,24.2,24.42,24.16,24.42,64800.0,17.9192,18.0821,17.8896,18.0821,64800.0
2011-10-10 09:35:00,24.42,24.48,24.32,24.47,44800.0,18.0821,18.1265,18.008,18.1191,44800.0
2011-10-10 09:40:00,24.48,24.58,24.48,24.55,74300.0,18.1265,18.2005,18.1265,18.1783,74300.0
2011-10-10 09:45:00,24.54,24.54,24.41,24.44,52600.0,18.1709,18.1709,18.0747,18.0969,52600.0
2011-10-10 09:50:00,24.44,24.5,24.44,24.48,45300.0,18.0969,18.1413,18.0969,18.1265,45300.0
2011-10-10 09:55:00,24.47,24.5,24.4,24.41,34900.0,18.1191,18.1413,18.0673,18.0747,34900.0
2011-10-10 10:00:00,24.41,24.44,24.38,24.39,30400.0,18.0747,18.0969,18.0525,18.0599,30400.0
2011-10-10 10:05:00,24.39,24.4,24.33,24.36,28000.0,18.0599,18.0673,18.0154,18.0376,28000.0
2011-10-10 10:10:00,24.37,24.44,24.37,24.41,31000.0,18.0451,18.0969,18.0451,18.0747,31000.0
2011-10-10 10:15:00,24.41,24.45,24.36,24.44,24900.0,18.0747,18.1043,18.0376,18.0969,24900.0
2011-10-10 10:20:00,24.44,24.51,24.43,24.45,40400.0,18.0969,18.1487,18.0895,18.1043,40400.0
2011-10-10 10:25:00,24.45,24.47,24.43,24.43,18000.0,18.1043,18.1191,18.0895,18.0895,18000.0
2011-10-10 10:30:00,24.43,24.44,24.4,24.43,22000.0,18.0895,18.0969,18.0673,18.0895,22000.0
2011-10-10 10:35:00,24.43,24.49,24.42,24.45,30900.0,18.0895,18.1339,18.0821,18.1043,30900.0
2011-10-10 10:40:00,24.45,24.47,24.43,24.47,32200.0,18.1043,18.1191,18.0895,18.1191,32200.0
2011-10-10 10:45:00,24.48,24.54,24.48,24.5,43100.0,18.1265,18.1709,18.1265,18.1413,43100.0
2011-10-10 10:50:00,24.5,24.55,24.47,24.54,25900.0,18.1413,18.1783,18.1191,18.1709,25900.0
2011-10-10 10:55:00,24.54,24.55,24.52,24.55,13200.0,18.1709,18.1783,18.1561,18.1783,13200.0
2011-10-10 11:00:00,24.54,24.55,24.51,24.54,26400.0,18.1709,18.1783,18.1487,18.1709,26400.0
2011-10-10 11:05:00,24.53,24.57,24.53,24.55,11300.0,18.1635,18.1931,18.1635,18.1783,11300.0
2011-10-10 11:10:00,24.55,24.55,24.53,24.55,14900.0,18.1783,18.1783,18.1635,18.1783,14900.0
2011-10-10 11:15:00,24.55,24.58,24.54,24.57,22200.0,18.1783,18.2005,18.1709,18.1931,22200.0
2011-10-10 11:20:00,24.58,24.6,24.55,24.6,14100.0,18.2005,18.2154,18.1783,18.2154,14100.0
2011-10-10 11:25:00,24.6,24.62,24.59,24.61,15500.0,18.2154,18.2302,18.208,18.2228,15500.0
2011-10-10 11:30:00,24.62,24.62,24.58,24.58,22900.0,18.2302,18.2302,18.2005,18.2005,22900.0
2011-10-10 11:35:00,24.58,24.61,24.58,24.6,12800.0,18.2005,18.2228,18.2005,18.2154,12800.0
2011-10-10 11:40:00,24.6,24.62,24.59,24.6,26700.0,18.2154,18.2302,18.208,18.2154,26700.0
2011-10-10 11:45:00,24.61,24.62,24.58,24.59,18800.0,18.2228,18.2302,18.2005,18.208,18800.0
2011-10-10 11:50:00,24.58,24.6,24.56,24.56,19700.0,18.2005,18.2154,18.1857,18.1857,19700.0
2011-10-10 11:55:00,24.57,24.61,24.57,24.6,18200.0,18.1931,18.2228,18.1931,18.2154,18200.0
2011-10-10 12:00:00,24.61,24.62,24.6,24.61,19900.0,18.2228,18.2302,18.2154,18.2228,19900.0
2011-10-10 12:05:00,24.6,24.62,24.55,24.56,29000.0,18.2154,18.2302,18.1783,18.1857,29000.0
2011-10-10 12:10:00,24.56,24.58,24.56,24.58,16300.0,18.1857,18.2005,18.1857,18.2005,16300.0
2011-10-10 12:15:00,24.57,24.6,24.56,24.58,15300.0,18.1931,18.2154,18.1857,18.2005,15300.0
2011-10-10 12:20:00,24.58,24.59,24.54,24.57,16200.0,18.2005,18.208,18.1709,18.1931,16200.0
2011-10-10 12:25:00,24.57,24.58,24.55,24.56,13700.0,18.1931,18.2005,18.1783,18.1857,13700.0
2011-10-10 12:30:00,24.56,24.57,24.55,24.55,17000.0,18.1857,18.1931,18.1783,18.1783,17000.0
2011-10-10 12:35:00,24.56,24.56,24.52,24.53,12000.0,18.1857,18.1857,18.1561,18.1635,12000.0
2011-10-10 12:40:00,24.52,24.53,24.49,24.5,17300.0,18.1561,18.1635,18.1339,18.1413,17300.0
2011-10-10 12:45:00,24.49,24.49,24.45,24.45,17100.0,18.1339,18.1339,18.1043,18.1043,17100.0
2011-10-10 12:50:00,24.46,24.46,24.42,24.43,5900.0,18.1117,18.1117,18.0821,18.0895,5900.0
2011-10-10 12:55:00,24.43,24.49,24.42,24.48,13200.0,18.0895,18.1339,18.0821,18.1265,13200.0
2011-10-10 13:00:00,24.49,24.49,24.46,24.46,18000.0,18.1339,18.1339,18.1117,18.1117,18000.0
2011-10-10 13:05:00,24.48,24.48,24.44,24.46,16000.0,18.1265,18.1265,18.0969,18.1117,16000.0
2011-10-10 13:10:00,24.45,24.48,24.44,24.48,9900.0,18.1043,18.1265,18.0969,18.1265,9900.0
2011-10-10 13:15:00,24.47,24.52,24.47,24.51,13500.0,18.1191,18.1561,18.1191,18.1487,13500.0
2011-10-10 13:20:00,24.51,24.55,24.51,24.54,45300.0,18.1487,18.1783,18.1487,18.1709,45300.0
2011-10-10 13:25:00,24.54,24.54,24.49,24.49,23600.0,18.1709,18.1709,18.1339,18.1339,23600.0
2011-10-10 13:30:00,24.49,24.5,24.47,24.49,24200.0,18.1339,18.1413,18.1191,18.1339,24200.0
2011-10-10 13:35:00,24.48,24.5,24.46,24.46,8800.0,18.1265,18.1413,18.1117,18.1117,8800.0
2011-10-10 13:40:00,24.47,24.48,24.43,24.46,14300.0,18.1191,18.1265,18.0895,18.1117,14300.0
2011-10-10 13:45:00,24.46,24.5,24.45,24.5,13700.0,18.1117,18.1413,18.1043,18.1413,13700.0
2011-10-10 13:50:00,24.5,24.51,24.48,24.5,13200.0,18.1413,18.1487,18.1265,18.1413,13200.0
2011-10-10 13:55:00,24.5,24.52,24.49,24.5,13700.0,18.1413,18.1561,18.1339,18.1413,13700.0
2011-10-10 14:00:00,24.51,24.53,24.47,24.5,26800.0,18.1487,18.1635,18.1191,18.1413,26800.0
2011-10-10 14:05:00,24.5,24.5,24.47,24.49,30900.0,18.1413,18.1413,18.1191,18.1339,30900.0
2011-10-10 14:10:00,24.48,24.51,24.48,24.51,13000.0,18.1265,18.1487,18.1265,18.1487,13000.0
2011-10-10 14:15:00,24.51,24.52,24.5,24.5,12800.0,18.1487,18.1561,18.1413,18.1413,12800.0
2011-10-10 14:20:00,24.5,24.55,24.5,24.54,17500.0,18.1413,18.1783,18.1413,18.1709,17500.0
2011-10-10 14:25:00,24.55,24.57,24.54,24.57,15700.0,18.1783,18.1931,18.1709,18.1931,15700.0
2011-10-10 14:30:00,24.57,24.59,24.57,24.58,25200.0,18.1931,18.208,18.1931,18.2005,25200.0
2011-10-10 14:35:00,24.58,24.58,24.54,24.54,20000.0,18.2005,18.2005,18.1709,18.1709,20000.0
2011-10-10 14:40:00,24.54,24.57,24.54,24.56,15200.0,18.1709,18.1931,18.1709,18.1857,15200.0
2011-10-10 14:45:00,24.56,24.57,24.54,24.55,7900.0,18.1857,18.1931,18.1709,18.1783,7900.0
2011-10-10 14:50:00,24.55,24.57,24.54,24.55,15100.0,18.1783,18.1931,18.1709,18.1783,15100.0
2011-10-10 14:55:00,24.55,24.55,24.52,24.52,13300.0,18.1783,18.1783,18.1561,18.1561,13300.0
2011-10-10 15:00:00,24.53,24.53,24.52,24.52,13500.0,18.1635,18.1635,18.1561,18.1561,13500.0
2011-10-10 15:05:00,24.52,24.53,24.42,24.44,42300.0,18.1561,18.1635,18.0821,18.0969,42300.0
2011-10-10 15:10:00,24.44,24.45,24.38,24.39,27400.0,18.0969,18.1043,18.0525,18.0599,27400.0
2011-10-10 15:15:00,24.39,24.52,24.39,24.51,24500.0,18.0599,18.1561,18.0599,18.1487,24500.0
2011-10-10 15:20:00,24.51,24.51,24.39,24.39,34300.0,18.1487,18.1487,18.0599,18.0599,34300.0
2011-10-10 15:25:00,24.4,24.49,24.38,24.47,38000.0,18.0673,18.1339,18.0525,18.1191,38000.0
2011-10-10 15:30:00,24.47,24.52,24.41,24.5,48000.0,18.1191,18.1561,18.0747,18.1413,48000.0
2011-10-10 15:35:00,24.51,24.51,24.43,24.5,63000.0,18.1487,18.1487,18.0895,18.1413,63000.0
2011-10-10 15:40:00,24.51,24.57,24.45,24.56,53600.0,18.1487,18.1931,18.1043,18.1857,53600.0
2011-10-10 15:45:00,24.57,24.62,24.57,24.61,103200.0,18.1931,18.2302,18.1931,18.2228,103200.0
2011-10-10 15:50:00,24.6,24.69,24.6,24.69,160400.0,18.2154,18.282,18.2154,18.282,160400.0
2011-10-10 15:55:00,24.69,24.76,24.68,24.76,403000.0,18.282,18.3338,18.2746,18.3338,403000.0
2011-10-11 09:30:00,24.54,24.54,24.36,24.42,28300.0,18.1709,18.1709,18.0376,18.0821,28300.0
2011-10-11 09:35:00,24.4,24.55,24.37,24.54,36900.0,18.0673,18.1783,18.0451,18.1709,36900.0
2011-10-11 09:40:00,24.54,24.57,24.47,24.51,31800.0,18.1709,18.1931,18.1191,18.1487,31800.0
2011-10-11 09:45:00,24.51,24.58,24.46,24.57,35600.0,18.1487,18.2005,18.1117,18.1931,35600.0
2011-10-11 09:50:00,24.56,24.58,24.53,24.55,24400.0,18.1857,18.2005,18.1635,18.1783,24400.0
2011-10-11 09:55:00,24.55,24.58,24.52,24.56,22800.0,18.1783,18.2005,18.1561,18.1857,22800.0
2011-10-11 10:00:00,24.56,24.58,24.48,24.49,38600.0,18.1857,18.2005,18.1265,18.1339,38600.0
2011-10-11 10:05:00,24.48,24.48,24.43,24.45,25100.0,18.1265,18.1265,18.0895,18.1043,25100.0
2011-10-11 10:10:00,24.45,24.55,24.45,24.52,75900.0,18.1043,18.1783,18.1043,18.1561,75900.0
2011-10-11 10:15:00,24.52,24.54,24.51,24.51,40000.0,18.1561,18.1709,18.1487,18.1487,40000.0
2011-10-11 10:20:00,24.51,24.58,24.48,24.57,18200.0,18.1487,18.2005,18.1265,18.1931,18200.0
2011-10-11 10:25:00,24.58,24.59,24.56,24.59,21600.0,18.2005,18.208,18.1857,18.208,21600.0
2011-10-11 10:30:00,24.59,24.67,24.58,24.67,25000.0,18.208,18.2672,18.2005,18.2672,25000.0
2011-10-11 10:35:00,24.66,24.7,24.63,24.7,23400.0,18.2598,18.2894,18.2376,18.2894,23400.0
2011-10-11 10:40:00,24.69,24.78,24.68,24.78,30500.0,18.282,18.3486,18.2746,18.3486,30500.0
2011-10-11 10:45:00,24.78,24.82,24.76,24.78,32700.0,18.3486,18.3783,18.3338,18.3486,32700.0
2011-10-11 10:50:00,24.78,24.78,24.63,24.63,71200.0,18.3486,18.3486,18.2376,18.2376,71200.0
2011-10-11 10:55:00,24.63,24.67,24.59,24.67,33300.0,18.2376,18.2672,18.208,18.2672,33300.0
2011-10-11 11:00:00,24.67,24.74,24.67,24.73,21800.0,18.2672,18.319,18.2672,18.3116,21800.0
2011-10-11 11:05:00,24.72,24.73,24.68,24.7,19700.0,18.3042,18.3116,18.2746,18.2894,19700.0
2011-10-11 11:10:00,24.69,24.7,24.67,24.69,18800.0,18.282,18.2894,18.2672,18.282,18800.0
2011-10-11 11:15:00,24.68,24.68,24.62,24.64,27200.0,18.2746,18.2746,18.2302,18.245,27200.0
2011-10-11 11:20:00,24.63,24.63,24.58,24.6,22000.0,18.2376,18.2376,18.2005,18.2154,22000.0
2011-10-11 11:25:00,24.61,24.62,24.59,24.6,18900.0,18.2228,18.2302,18.208,18.2154,18900.0
2011-10-11 11:30:00,24.6,24.67,24.6,24.67,29100.0,18.2154,18.2672,18.2154,18.2672,29100.0
2011-10-11 11:35:00,24.67,24.71,24.67,24.7,13200.0,18.2672,18.2968,18.2672,18.2894,13200.0
2011-10-11 11:40:00,24.69,24.7,24.66,24.7,15900.0,18.282,18.2894,18.2598,18.2894,15900.0
2011-10-11 11:45:00,24.71,24.72,24.67,24.67,11200.0,18.2968,18.3042,18.2672,18.2672,11200.0
2011-10-11 11:50:00,24.68,24.69,24.64,24.64,17400.0,18.2746,18.282,18.245,18.245,17400.0
2011-10-11 11:55:00,24.65,24.7,24.64,24.7,12500.0,18.2524,18.2894,18.245,18.2894,12500.0
2011-10-11 12:00:00,24.7,24.7,24.65,24.67,11400.0,18.2894,18.2894,18.2524,18.2672,11400.0
2011-10-11 12:05:00,24.66,24.71,24.65,24.69,11500.0,18.2598,18.2968,18.2524,18.282,11500.0
2011-10-11 12:10:00,24.7,24.71,24.67,24.69,12200.0,18.2894,18.2968,18.2672,18.282,12200.0
2011-10-11 12:15:00,24.7,24.7,24.66,24.66,10200.0,18.2894,18.2894,18.2598,18.2598,10200.0
2011-10-11 12:20:00,24.65,24.65,24.6,24.61,9200.0,18.2524,18.2524,18.2154,18.2228,9200.0
2011-10-11 12:25:00,24.61,24.63,24.6,24.63,12900.0,18.2228,18.2376,18.2154,18.2376,12900.0
2011-10-11 12:30:00,24.63,24.64,24.56,24.56,17300.0,18.2376,18.245,18.1857,18.1857,17300.0
2011-10-11 12:35:00,24.57,24.58,24.51,24.51,12100.0,18.1931,18.2005,18.1487,18.1487,12100.0
2011-10-11 12:40:00,24.51,24.51,24.48,24.51,15400.0,18.1487,18.1487,18.1265,18.1487,15400.0
2011-10-11 12:45:00,24.51,24.52,24.46,24.47,19500.0,18.1487,18.1561,18.1117,18.1191,19500.0
2011-10-11 12:50:00,24.48,24.49,24.47,24.48,13400.0,18.1265,18.1339,18.1191,18.1265,13400.0
2011-10-11 12:55:00,24.49,24.55,24.49,24.55,8200.0,18.1339,18.1783,18.1339,18.1783,8200.0
2011-10-11 13:00:00,24.54,24.56,24.54,24.54,15600.0,18.1709,18.1857,18.1709,18.1709,15600.0
2011-10-11 13:05:00,24.54,24.55,24.49,24.54,22700.0,18.1709,18.1783,18.1339,18.1709,22700.0
2011-10-11 13:10:00,24.54,24.55,24.46,24.46,28500.0,18.1709,18.1783,18.1117,18.1117,28500.0
2011-10-11 13:15:00,24.46,24.52,24.46,24.51,43900.0,18.1117,18.1561,18.1117,18.1487,43900.0
2011-10-11 13:20:00,24.52,24.57,24.52,24.54,24200.0,18.1561,18.1931,18.1561,18.1709,24200.0
2011-10-11 13:25:00,24.53,24.58,24.51,24.58,49000.0,18.1635,18.2005,18.1487,18.2005,49000.0
2011-10-11 13:30:00,24.57,24.58,24.55,24.58,25100.0,18.1931,18.2005,18.1783,18.2005,25100.0
2011-10-11 13:35:00,24.58,24.61,24.57,24.57,17900.0,18.2005,18.2228,18.1931,18.1931,17900.0
2011-10-11 13:40:00,24.57,24.58,24.55,24.56,17500.0,18.1931,18.2005,18.1783,18.1857,17500.0
2011-10-11 13:45:00,24.56,24.59,24.49,24.5,22900.0,18.1857,18.208,18.1339,18.1413,22900.0
2011-10-11 13:50:00,24.5,24.6,24.5,24.6,25500.0,18.1413,18.2154,18.1413,18.2154,25500.0
2011-10-11 13:55:00,24.61,24.64,24.61,24.64,10900.0,18.2228,18.245,18.2228,18.245,10900.0
2011-10-11 14:00:00,24.64,24.65,24.63,24.63,11200.0,18.245,18.2524,18.2376,18.2376,11200.0
2011-10-11 14:05:00,24.64,24.64,24.6,24.6,21900.0,18.245,18.245,18.2154,18.2154,21900.0
2011-10-11 14:10:00,24.61,24.63,24.6,24.63,18400.0,18.2228,18.2376,18.2154,18.2376,18400.0
2011-10-11 14:15:00,24.62,24.65,24.6,24.63,15800.0,18.2302,18.2524,18.2154,18.2376,15800.0
2011-10-11 14:20:00,24.63,24.65,24.53,24.55,29600.0,18.2376,18.2524,18.1635,18.1783,29600.0
2011-10-11 14:25:00,24.55,24.57,24.52,24.53,35800.0,18.1783,18.1931,18.1561,18.1635,35800.0
2011-10-11 14:30:00,24.54,24.58,24.52,24.58,25700.0,18.1709,18.2005,18.1561,18.2005,25700.0
2011-10-11 14:35:00,24.57,24.57,24.53,24.53,22100.0,18.1931,18.1931,18.1635,18.1635,22100.0
2011-10-11 14:40:00,24.53,24.56,24.52,24.55,15100.0,18.1635,18.1857,18.1561,18.1783,15100.0
2011-10-11 14:45:00,24.55,24.56,24.52,24.53,18400.0,18.1783,18.1857,18.1561,18.1635,18400.0
2011-10-11 14:50:00,24.53,24.54,24.51,24.51,12600.0,18.1635,18.1709,18.1487,18.1487,12600.0
2011-10-11 14:55:00,24.52,24.56,24.52,24.56,16100.0,18.1561,18.1857,18.1561,18.1857,16100.0
2011-10-11 15:00:00,24.56,24.62,24.56,24.61,25900.0,18.1857,18.2302,18.1857,18.2228,25900.0
2011-10-11 15:05:00,24.62,24.66,24.59,24.66,23600.0,18.2302,18.2598,18.208,18.2598,23600.0
2011-10-11 15:10:00,24.66,24.66,24.63,24.65,29200.0,18.2598,18.2598,18.2376,18.2524,29200.0
2011-10-11 15:15:00,24.64,24.66,24.61,24.62,27700.0,18.245,18.2598,18.2228,18.2302,27700.0
2011-10-11 15:20:00,24.61,24.63,24.56,24.63,33800.0,18.2228,18.2376,18.1857,18.2376,33800.0
2011-10-11 15:25:00,24.64,24.67,24.57,24.58,40700.0,18.245,18.2672,18.1931,18.2005,40700.0
2011-10-11 15:30:00,24.58,24.68,24.57,24.68,44300.0,18.2005,18.2746,18.1931,18.2746,44300.0
2011-10-11 15:35:00,24.68,24.69,24.6,24.64,75000.0,18.2746,18.282,18.2154,18.245,75000.0
2011-10-11 15:40:00,24.64,24.66,24.57,24.57,79400.0,18.245,18.2598,18.1931,18.1931,79400.0
2011-10-11 15:45:00,24.57,24.61,24.54,24.57,115700.0,18.1931,18.2228,18.1709,18.1931,115700.0
2011-10-11 15:50:00,24.56,24.6,24.5,24.52,160300.0,18.1857,18.2154,18.1413,18.1561,160300.0
2011-10-11 15:55:00,24.51,24.52,24.47,24.5,294400.0,18.1487,18.1561,18.1191,18.1413,294400.0
2011-10-12 09:30:00,24.72,24.82,24.65,24.8,53000.0,18.3042,18.3783,18.2524,18.3635,53000.0
2011-10-12 09:35:00,24.8,24.8,24.67,24.74,50800.0,18.3635,18.3635,18.2672,18.319,50800.0
2011-10-12 09:40:00,24.73,24.8,24.66,24.78,65400.0,18.3116,18.3635,18.2598,18.3486,65400.0
2011-10-12 09:45:00,24.79,24.84,24.73,24.79,39800.0,18.356,18.3931,18.3116,18.356,39800.0
2011-10-12 09:50:00,24.81,24.82,24.71,24.76,48500.0,18.3709,18.3783,18.2968,18.3338,48500.0
2011-10-12 09:55:00,24.77,24.82,24.69,24.82,61600.0,18.3412,18.3783,18.282,18.3783,61600.0
2011-10-12 10:00:00,24.82,24.84,24.76,24.79,51700.0,18.3783,18.3931,18.3338,18.356,51700.0
2011-10-12 10:05:00,24.79,24.8,24.74,24.79,54100.0,18.356,18.3635,18.319,18.356,54100.0
2011-10-12 10:10:00,24.8,24.84,24.76,24.84,41800.0,18.3635,18.3931,18.3338,18.3931,41800.0
2011-10-12 10:15:00,24.84,24.94,24.82,24.94,59500.0,18.3931,18.4671,18.3783,18.4671,59500.0
2011-10-12 10:20:00,24.95,24.95,24.9,24.9,39400.0,18.4745,18.4745,18.4375,18.4375,39400.0
2011-10-12 10:25:00,24.91,24.95,24.88,24.9,39900.0,18.4449,18.4745,18.4227,18.4375,39900.0
2011-10-12 10:30:00,24.9,24.91,24.85,24.87,31100.0,18.4375,18.4449,18.4005,18.4153,31100.0
2011-10-12 10:35:00,24.86,24.89,24.85,24.88,33800.0,18.4079,18.4301,18.4005,18.4227,33800.0
2011-10-12 10:40:00,24.89,24.89,24.85,24.87,20900.0,18.4301,18.4301,18.4005,18.4153,20900.0
2011-10-12 10:45:00,24.87,24.87,24.77,24.77,20200.0,18.4153,18.4153,18.3412,18.3412,20200.0
2011-10-12 10:50:00,24.78,24.78,24.71,24.76,30700.0,18.3486,18.3486,18.2968,18.3338,30700.0
2011-10-12 10:55:00,24.76,24.77,24.73,24.73,49900.0,18.3338,18.3412,18.3116,18.3116,49900.0
2011-10-12 11:00:00,24.74,24.79,24.74,24.79,18000.0,18.319,18.356,18.319,18.356,18000.0
2011-10-12 11:05:00,24.78,24.78,24.74,24.76,17400.0,18.3486,18.3486,18.319,18.3338,17400.0
2011-10-12 11:10:00,24.77,24.82,24.77,24.82,22300.0,18.3412,18.3783,18.3412,18.3783,22300.0
2011-10-12 11:15:00,24.83,24.88,24.82,24.87,35800.0,18.3857,18.4227,18.3783,18.4153,35800.0
2011-10-12 11:20:00,24.87,24.87,24.83,24.83,12900.0,18.4153,18.4153,18.3857,18.3857,12900.0
2011-10-12 11:25:00,24.83,24.86,24.82,24.83,16600.0,18.3857,18.4079,18.3783,18.3857,16600.0
2011-10-12 11:30:00,24.83,24.87,24.82,24.87,16400.0,18.3857,18.4153,18.3783,18.4153,16400.0
2011-10-12 11:35:00,24.87,24.89,24.85,24.86,30600.0,18.4153,18.4301,18.4005,18.4079,30600.0
2011-10-12 11:40:00,24.85,24.88,24.85,24.87,16900.0,18.4005,18.4227,18.4005,18.4153,16900.0
2011-10-12 11:45:00,24.87,24.89,24.85,24.88,24200.0,18.4153,18.4301,18.4005,18.4227,24200.0
2011-10-12 11:50:00,24.88,24.91,24.87,24.91,13100.0,18.4227,18.4449,18.4153,18.4449,13100.0
2011-10-12 11:55:00,24.89,24.94,24.89,24.93,33700.0,18.4301,18.4671,18.4301,18.4597,33700.0
2011-10-12 12:00:00,24.92,24.96,24.92,24.95,13900.0,18.4523,18.4819,18.4523,18.4745,13900.0
2011-10-12 12:05:00,24.95,24.97,24.94,24.95,13700.0,18.4745,18.4893,18.4671,18.4745,13700.0
2011-10-12 12:10:00,24.94,24.96,24.93,24.95,18200.0,18.4671,18.4819,18.4597,18.4745,18200.0
2011-10-12 12:15:00,24.95,24.99,24.95,24.98,10500.0,18.4745,18.5041,18.4745,18.4967,10500.0
2011-10-12 12:20:00,24.98,25.04,24.98,25.04,12100.0,18.4967,18.5412,18.4967,18.5412,12100.0
2011-10-12 12:25:00,25.04,25.06,25.02,25.04,46500.0,18.5412,18.556,18.5264,18.5412,46500.0
2011-10-12 12:30:00,25.04,25.05,25.04,25.05,21200.0,18.5412,18.5486,18.5412,18.5486,21200.0
2011-10-12 12:35:00,25.04,25.07,25.03,25.05,24100.0,18.5412,18.5634,18.5338,18.5486,24100.0
2011-10-12 12:40:00,25.05,25.07,25.04,25.04,17200.0,18.5486,18.5634,18.5412,18.5412,17200.0
2011-10-12 12:45:00,25.05,25.05,25.03,25.05,45500.0,18.5486,18.5486,18.5338,18.5486,45500.0
2011-10-12 12:50:00,25.05,25.11,25.05,25.1,41600.0,18.5486,18.593,18.5486,18.5856,41600.0
2011-10-12 12:55:00,25.1,25.1,25.08,25.1,16500.0,18.5856,18.5856,18.5708,18.5856,16500.0
2011-10-12 13:00:00,25.09,25.13,25.09,25.13,21600.0,18.5782,18.6078,18.5782,18.6078,21600.0
2011-10-12 13:05:00,25.14,25.14,25.08,25.09,18400.0,18.6152,18.6152,18.5708,18.5782,18400.0
2011-10-12 13:10:00,25.09,25.1,25.06,25.06,17900.0,18.5782,18.5856,18.556,18.556,17900.0
2011-10-12 13:15:00,25.05,25.09,25.05,25.08,18200.0,18.5486,18.5782,18.5486,18.5708,18200.0
2011-10-12 13:20:00,25.07,25.11,25.07,25.1,7700.0,18.5634,18.593,18.5634,18.5856,7700.0
2011-10-12 13:25:00,25.1,25.14,25.1,25.14,13100.0,18.5856,18.6152,18.5856,18.6152,13100.0
2011-10-12 13:30:00,25.14,25.16,25.13,25.16,70400.0,18.6152,18.63,18.6078,18.63,70400.0
2011-10-12 13:35:00,25.16,25.16,25.15,25.16,14600.0,18.63,18.63,18.6226,18.63,14600.0
2011-10-12 13:40:00,25.16,25.17,25.14,25.16,24100.0,18.63,18.6374,18.6152,18.63,24100.0
2011-10-12 13:45:00,25.16,25.2,25.16,25.17,42400.0,18.63,18.6596,18.63,18.6374,42400.0
2011-10-12 13:50:00,25.18,25.18,25.16,25.17,20200.0,18.6448,18.6448,18.63,18.6374,20200.0
2011-10-12 13:55:00,25.18,25.21,25.17,25.2,26000.0,18.6448,18.667,18.6374,18.6596,26000.0
2011-10-12 14:00:00,25.2,25.25,25.18,25.22,50700.0,18.6596,18.6967,18.6448,18.6744,50700.0
2011-10-12 14:05:00,25.22,25.28,25.22,25.27,20400.0,18.6744,18.7189,18.6744,18.7115,20400.0
2011-10-12 14:10:00,25.28,25.3,25.25,25.3,43200.0,18.7189,18.7337,18.6967,18.7337,43200.0
2011-10-12 14:15:00,25.3,25.32,25.27,25.3,37300.0,18.7337,18.7485,18.7115,18.7337,37300.0
2011-10-12 14:20:00,25.3,25.38,25.29,25.35,60600.0,18.7337,18.7929,18.7263,18.7707,60600.0
2011-10-12 14:25:00,25.35,25.39,25.33,25.37,40400.0,18.7707,18.8003,18.7559,18.7855,40400.0
2011-10-12 14:30:00,25.37,25.46,25.37,25.46,76100.0,18.7855,18.8522,18.7855,18.8522,76100.0
2011-10-12 14:35:00,25.45,25.48,25.4,25.41,92000.0,18.8448,18.867,18.8077,18.8151,92000.0
2011-10-12 14:40:00,25.41,25.46,25.41,25.43,55300.0,18.8151,18.8522,18.8151,18.8299,55300.0
2011-10-12 14:45:00,25.42,25.44,25.41,25.44,43500.0,18.8225,18.8373,18.8151,18.8373,43500.0
2011-10-12 14:50:00,25.44,25.44,25.38,25.39,70900.0,18.8373,18.8373,18.7929,18.8003,70900.0
2011-10-12 14:55:00,25.39,25.4,25.27,25.28,43700.0,18.8003,18.8077,18.7115,18.7189,43700.0
2011-10-12 15:00:00,25.28,25.33,25.28,25.29,44000.0,18.7189,18.7559,18.7189,18.7263,44000.0
2011-10-12 15:05:00,25.3,25.34,25.26,25.32,60800.0,18.7337,18.7633,18.7041,18.7485,60800.0
2011-10-12 15:10:00,25.32,25.36,25.29,25.36,66700.0,18.7485,18.7781,18.7263,18.7781,66700.0
2011-10-12 15:15:00,25.37,25.37,25.28,25.31,104600.0,18.7855,18.7855,18.7189,18.7411,104600.0
2011-10-12 15:20:00,25.3,25.34,25.27,25.28,87300.0,18.7337,18.7633,18.7115,18.7189,87300.0
2011-10-12 15:25:00,25.29,25.29,25.24,25.27,73200.0,18.7263,18.7263,18.6893,18.7115,73200.0
2011-10-12 15:30:00,25.27,25.28,25.21,25.25,120800.0,18.7115,18.7189,18.667,18.6967,120800.0
2011-10-12 15:35:00,25.24,25.28,25.21,25.26,115800.0,18.6893,18.7189,18.667,18.7041,115800.0
2011-10-12 15:40:00,25.25,25.33,25.25,25.32,111700.0,18.6967,18.7559,18.6967,18.7485,111700.0
2011-10-12 15:45:00,25.32,25.33,25.14,25.18,192500.0,18.7485,18.7559,18.6152,18.6448,192500.0
2011-10-12 15:50:00,25.18,25.22,25.1,25.11,220500.0,18.6448,18.6744,18.5856,18.593,220500.0
2011-10-12 15:55:00,25.12,25.17,25.1,25.12,377800.0,18.6004,18.6374,18.5856,18.6004,377800.0
2011-10-13 09:30:00,24.86,24.96,24.7,24.72,63900.0,18.4079,18.4819,18.2894,18.3042,63900.0
2011-10-13 09:35:00,24.71,24.73,24.62,24.65,61700.0,18.2968,18.3116,18.2302,18.2524,61700.0
2011-10-13 09:40:00,24.65,24.67,24.61,24.62,39900.0,18.2524,18.2672,18.2228,18.2302,39900.0
2011-10-13 09:45:00,24.62,24.67,24.61,24.62,44800.0,18.2302,18.2672,18.2228,18.2302,44800.0
2011-10-13 09:50:00,24.62,24.63,24.6,24.6,51400.0,18.2302,18.2376,18.2154,18.2154,51400.0
2011-10-13 09:55:00,24.6,24.6,24.54,24.56,69900.0,18.2154,18.2154,18.1709,18.1857,69900.0
2011-10-13 10:00:00,24.57,24.61,24.52,24.54,54500.0,18.1931,18.2228,18.1561,18.1709,54500.0
2011-10-13 10:05:00,24.54,24.54,24.48,24.52,54000.0,18.1709,18.1709,18.1265,18.1561,54000.0
2011-10-13 10:10:00,24.52,24.55,24.48,24.54,102800.0,18.1561,18.1783,18.1265,18.1709,102800.0
2011-10-13 10:15:00,24.54,24.54,24.46,24.46,50500.0,18.1709,18.1709,18.1117,18.1117,50500.0
2011-10-13 10:20:00,24.46,24.49,24.4,24.49,25600.0,18.1117,18.1339,18.0673,18.1339,25600.0
2011-10-13 10:25:00,24.48,24.52,24.47,24.49,32600.0,18.1265,18.1561,18.1191,18.1339,32600.0
2011-10-13 10:30:00,24.48,24.56,24.48,24.55,35600.0,18.1265,18.1857,18.1265,18.1783,35600.0
2011-10-13 10:35:00,24.55,24.55,24.5,24.52,25300.0,18.1783,18.1783,18.1413,18.1561,25300.0
2011-10-13 10:40:00,24.52,24.55,24.48,24.55,22000.0,18.1561,18.1783,18.1265,18.1783,22000.0
2011-10-13 10:45:00,24.55,24.55,24.5,24.51,19200.0,18.1783,18.1783,18.1413,18.1487,19200.0
2011-10-13 10:50:00,24.51,24.54,24.5,24.5,15900.0,18.1487,18.1709,18.1413,18.1413,15900.0
2011-10-13 10:55:00,24.51,24.54,24.45,24.45,26100.0,18.1487,18.1709,18.1043,18.1043,26100.0
2011-10-13 11:00:00,24.45,24.53,24.43,24.53,24600.0,18.1043,18.1635,18.0895,18.1635,24600.0
2011-10-13 11:05:00,24.53,24.53,24.47,24.49,24700.0,18.1635,18.1635,18.1191,18.1339,24700.0
2011-10-13 11:10:00,24.49,24.56,24.49,24.55,14000.0,18.1339,18.1857,18.1339,18.1783,14000.0
2011-10-13 11:15:00,24.54,24.56,24.43,24.43,48500.0,18.1709,18.1857,18.0895,18.0895,48500.0
2011-10-13 11:20:00,24.44,24.51,24.44,24.5,27800.0,18.0969,18.1487,18.0969,18.1413,27800.0
2011-10-13 11:25:00,24.49,24.51,24.48,24.49,18000.0,18.1339,18.1487,18.1265,18.1339,18000.0
2011-10-13 11:30:00,24.49,24.54,24.47,24.5,28400.0,18.1339,18.1709,18.1191,18.1413,28400.0
2011-10-13 11:35:00,24.5,24.53,24.47,24.48,31800.0,18.1413,18.1635,18.1191,18.1265,31800.0
2011-10-13 11:40:00,24.48,24.48,24.41,24.44,65800.0,18.1265,18.1265,18.0747,18.0969,65800.0
2011-10-13 11:45:00,24.44,24.46,24.4,24.4,70200.0,18.0969,18.1117,18.0673,18.0673,70200.0
2011-10-13 11:50:00,24.4,24.42,24.38,24.38,41400.0,18.0673,18.0821,18.0525,18.0525,41400.0
2011-10-13 11:55:00,24.39,24.45,24.39,24.41,30400.0,18.0599,18.1043,18.0599,18.0747,30400.0
2011-10-13 12:00:00,24.41,24.45,24.41,24.44,34200.0,18.0747,18.1043,18.0747,18.0969,34200.0
2011-10-13 12:05:00,24.45,24.45,24.42,24.42,34600.0,18.1043,18.1043,18.0821,18.0821,34600.0
2011-10-13 12:10:00,24.43,24.44,24.34,24.38,27600.0,18.0895,18.0969,18.0228,18.0525,27600.0
2011-10-13 12:15:00,24.38,24.42,24.38,24.4,14200.0,18.0525,18.0821,18.0525,18.0673,14200.0
2011-10-13 12:20:00,24.4,24.44,24.4,24.43,12400.0,18.0673,18.0969,18.0673,18.0895,12400.0
2011-10-13 12:25:00,24.44,24.44,24.38,24.38,17900.0,18.0969,18.0969,18.0525,18.0525,17900.0
2011-10-13 12:30:00,24.39,24.39,24.32,24.33,17900.0,18.0599,18.0599,18.008,18.0154,17900.0
2011-10-13 12:35:00,24.33,24.33,24.3,24.32,18600.0,18.0154,18.0154,17.9932,18.008,18600.0
2011-10-13 12:40:00,24.32,24.32,24.3,24.3,8200.0,18.008,18.008,17.9932,17.9932,8200.0
2011-10-13 12:45:00,24.3,24.34,24.28,24.34,23700.0,17.9932,18.0228,17.9784,18.0228,23700.0
2011-10-13 12:50:00,24.33,24.37,24.33,24.37,18100.0,18.0154,18.0451,18.0154,18.0451,18100.0
2011-10-13 12:55:00,24.36,24.41,24.36,24.4,13300.0,18.0376,18.0747,18.0376,18.0673,13300.0
2011-10-13 13:00:00,24.4,24.41,24.37,24.4,19900.0,18.0673,18.0747,18.0451,18.0673,19900.0
2011-10-13 13:05:00,24.39,24.46,24.36,24.45,36700.0,18.0599,18.1117,18.0376,18.1043,36700.0
2011-10-13 13:10:00,24.46,24.51,24.46,24.51,18900.0,18.1117,18.1487,18.1117,18.1487,18900.0
2011-10-13 13:15:00,24.51,24.52,24.48,24.48,15200.0,18.1487,18.1561,18.1265,18.1265,15200.0
2011-10-13 13:20:00,24.48,24.51,24.48,24.49,7800.0,18.1265,18.1487,18.1265,18.1339,7800.0
2011-10-13 13:25:00,24.5,24.57,24.5,24.55,35600.0,18.1413,18.1931,18.1413,18.1783,35600.0
2011-10-13 13:30:00,24.55,24.57,24.54,24.56,18900.0,18.1783,18.1931,18.1709,18.1857,18900.0
2011-10-13 13:35:00,24.56,24.56,24.53,24.56,21900.0,18.1857,18.1857,18.1635,18.1857,21900.0
2011-10-13 13:40:00,24.55,24.58,24.53,24.57,20200.0,18.1783,18.2005,18.1635,18.1931,20200.0
2011-10-13 13:45:00,24.57,24.62,24.57,24.6,15500.0,18.1931,18.2302,18.1931,18.2154,15500.0
2011-10-13 13:50:00,24.6,24.6,24.55,24.56,18400.0,18.2154,18.2154,18.1783,18.1857,18400.0
2011-10-13 13:55:00,24.56,24.58,24.55,24.55,13600.0,18.1857,18.2005,18.1783,18.1783,13600.0
2011-10-13 14:00:00,24.55,24.58,24.53,24.55,16300.0,18.1783,18.2005,18.1635,18.1783,16300.0
2011-10-13 14:05:00,24.55,24.56,24.54,24.54,12300.0,18.1783,18.1857,18.1709,18.1709,12300.0
2011-10-13 14:10:00,24.54,24.55,24.51,24.55,17500.0,18.1709,18.1783,18.1487,18.1783,17500.0
2011-10-13 14:15:00,24.55,24.58,24.53,24.58,15700.0,18.1783,18.2005,18.1635,18.2005,15700.0
2011-10-13 14:20:00,24.58,24.64,24.58,24.61,36000.0,18.2005,18.245,18.2005,18.2228,36000.0
2011-10-13 14:25:00,24.61,24.61,24.57,24.58,32600.0,18.2228,18.2228,18.1931,18.2005,32600.0
2011-10-13 14:30:00,24.58,24.59,24.55,24.59,39300.0,18.2005,18.208,18.1783,18.208,39300.0
2011-10-13 14:35:00,24.59,24.6,24.54,24.55,19000.0,18.208,18.2154,18.1709,18.1783,19000.0
2011-10-13 14:40:00,24.55,24.58,24.53,24.58,22300.0,18.1783,18.2005,18.1635,18.2005,22300.0
2011-10-13 14:45:00,24.59,24.68,24.57,24.68,36200.0,18.208,18.2746,18.1931,18.2746,36200.0
2011-10-13 14:50:00,24.68,24.73,24.65,24.73,45400.0,18.2746,18.3116,18.2524,18.3116,45400.0
2011-10-13 14:55:00,24.73,24.73,24.68,24.68,24500.0,18.3116,18.3116,18.2746,18.2746,24500.0
2011-10-13 15:00:00,24.68,24.74,24.68,24.72,36300.0,18.2746,18.319,18.2746,18.3042,36300.0
2011-10-13 15:05:00,24.73,24.84,24.72,24.79,57700.0,18.3116,18.3931,18.3042,18.356,57700.0
2011-10-13 15:10:00,24.79,24.81,24.77,24.78,44700.0,18.356,18.3709,18.3412,18.3486,44700.0
2011-10-13 15:15:00,24.79,24.83,24.78,24.81,21200.0,18.356,18.3857,18.3486,18.3709,21200.0
2011-10-13 15:20:00,24.8,24.82,24.64,24.64,40900.0,18.3635,18.3783,18.245,18.245,40900.0
2011-10-13 15:25:00,24.64,24.65,24.6,24.62,46600.0,18.245,18.2524,18.2154,18.2302,46600.0
2011-10-13 15:30:00,24.61,24.63,24.56,24.59,70700.0,18.2228,18.2376,18.1857,18.208,70700.0
2011-10-13 15:35:00,24.59,24.63,24.56,24.57,54300.0,18.208,18.2376,18.1857,18.1931,54300.0
2011-10-13 15:40:00,24.57,24.64,24.57,24.64,68100.0,18.1931,18.245,18.1931,18.245,68100.0
2011-10-13 15:45:00,24.63,24.68,24.56,24.61,154800.0,18.2376,18.2746,18.1857,18.2228,154800.0
2011-10-13 15:50:00,24.61,24.67,24.61,24.66,161400.0,18.2228,18.2672,18.2228,18.2598,161400.0
2011-10-13 15:55:00,24.67,24.71,24.64,24.65,294300.0,18.2672,18.2968,18.245,18.2524,294300.0
2011-10-14 09:30:00,25.0,25.09,24.93,24.99,50400.0,18.5115,18.5782,18.4597,18.5041,50400.0
2011-10-14 09:35:00,25.0,25.02,24.97,25.0,48100.0,18.5115,18.5264,18.4893,18.5115,48100.0
2011-10-14 09:40:00,24.99,25.03,24.95,24.99,59300.0,18.5041,18.5338,18.4745,18.5041,59300.0
2011-10-14 09:45:00,24.98,25.0,24.97,25.0,23100.0,18.4967,18.5115,18.4893,18.5115,23100.0
2011-10-14 09:50:00,24.99,25.0,24.92,24.92,24200.0,18.5041,18.5115,18.4523,18.4523,24200.0
2011-10-14 09:55:00,24.93,24.96,24.89,24.93,57600.0,18.4597,18.4819,18.4301,18.4597,57600.0
2011-10-14 10:00:00,24.92,24.92,24.85,24.86,47300.0,18.4523,18.4523,18.4005,18.4079,47300.0
2011-10-14 10:05:00,24.86,24.89,24.82,24.85,57100.0,18.4079,18.4301,18.3783,18.4005,57100.0
2011-10-14 10:10:00,24.85,24.86,24.75,24.77,51800.0,18.4005,18.4079,18.3264,18.3412,51800.0
2011-10-14 10:15:00,24.77,24.77,24.69,24.69,29500.0,18.3412,18.3412,18.282,18.282,29500.0
2011-10-14 10:20:00,24.69,24.77,24.66,24.76,35400.0,18.282,18.3412,18.2598,18.3338,35400.0
2011-10-14 10:25:00,24.76,24.76,24.63,24.64,41700.0,18.3338,18.3338,18.2376,18.245,41700.0
2011-10-14 10:30:00,24.64,24.65,24.55,24.64,63100.0,18.245,18.2524,18.1783,18.245,63100.0
2011-10-14 10:35:00,24.64,24.67,24.63,24.63,31400.0,18.245,18.2672,18.2376,18.2376,31400.0
2011-10-14 10:40:00,24.63,24.64,24.58,24.61,33300.0,18.2376,18.245,18.2005,18.2228,33300.0
2011-10-14 10:45:00,24.61,24.66,24.61,24.61,26000.0,18.2228,18.2598,18.2228,18.2228,26000.0
2011-10-14 10:50:00,24.61,24.62,24.56,24.57,21500.0,18.2228,18.2302,18.1857,18.1931,21500.0
2011-10-14 10:55:00,24.56,24.61,24.56,24.59,42800.0,18.1857,18.2228,18.1857,18.208,42800.0
2011-10-14 11:00:00,24.6,24.66,24.6,24.66,27500.0,18.2154,18.2598,18.2154,18.2598,27500.0
2011-10-14 11:05:00,24.66,24.66,24.58,24.59,14800.0,18.2598,18.2598,18.2005,18.208,14800.0
2011-10-14 11:10:00,24.59,24.6,24.53,24.54,24000.0,18.208,18.2154,18.1635,18.1709,24000.0
2011-10-14 11:15:00,24.54,24.56,24.53,24.55,27400.0,18.1709,18.1857,18.1635,18.1783,27400.0
2011-10-14 11:20:00,24.55,24.56,24.5,24.51,19600.0,18.1783,18.1857,18.1413,18.1487,19600.0
2011-10-14 11:25:00,24.5,24.52,24.5,24.52,15600.0,18.1413,18.1561,18.1413,18.1561,15600.0
2011-10-14 11:30:00,24.53,24.59,24.51,24.58,30100.0,18.1635,18.208,18.1487,18.2005,30100.0
2011-10-14 11:35:00,24.58,24.59,24.58,24.58,12900.0,18.2005,18.208,18.2005,18.2005,12900.0
2011-10-14 11:40:00,24.59,24.6,24.57,24.57,10300.0,18.208,18.2154,18.1931,18.1931,10300.0
2011-10-14 11:45:00,24.57,24.58,24.56,24.56,14000.0,18.1931,18.2005,18.1857,18.1857,14000.0
2011-10-14 11:50:00,24.56,24.57,24.54,24.56,11900.0,18.1857,18.1931,18.1709,18.1857,11900.0
2011-10-14 11:55:00,24.56,24.57,24.52,24.53,11700.0,18.1857,18.1931,18.1561,18.1635,11700.0
2011-10-14 12:00:00,24.52,24.52,24.48,24.49,16700.0,18.1561,18.1561,18.1265,18.1339,16700.0
2011-10-14 12:05:00,24.49,24.5,24.46,24.47,14900.0,18.1339,18.1413,18.1117,18.1191,14900.0
2011-10-14 12:10:00,24.47,24.48,24.44,24.44,16100.0,18.1191,18.1265,18.0969,18.0969,16100.0
2011-10-14 12:15:00,24.45,24.45,24.41,24.41,18100.0,18.1043,18.1043,18.0747,18.0747,18100.0
2011-10-14 12:20:00,24.42,24.45,24.41,24.45,13300.0,18.0821,18.1043,18.0747,18.1043,13300.0
2011-10-14 12:25:00,24.44,24.47,24.43,24.46,19700.0,18.0969,18.1191,18.0895,18.1117,19700.0
2011-10-14 12:30:00,24.46,24.49,24.46,24.49,19500.0,18.1117,18.1339,18.1117,18.1339,19500.0
2011-10-14 12:35:00,24.48,24.52,24.48,24.52,44400.0,18.1265,18.1561,18.1265,18.1561,44400.0
2011-10-14 12:40:00,24.51,24.52,24.5,24.5,24200.0,18.1487,18.1561,18.1413,18.1413,24200.0
2011-10-14 12:45:00,24.5,24.54,24.5,24.51,44400.0,18.1413,18.1709,18.1413,18.1487,44400.0
2011-10-14 12:50:00,24.51,24.54,24.51,24.53,29500.0,18.1487,18.1709,18.1487,18.1635,29500.0
2011-10-14 12:55:00,24.53,24.55,24.52,24.55,31400.0,18.1635,18.1783,18.1561,18.1783,31400.0
2011-10-14 13:00:00,24.55,24.6,24.55,24.6,47400.0,18.1783,18.2154,18.1783,18.2154,47400.0
2011-10-14 13:05:00,24.61,24.61,24.59,24.6,13200.0,18.2228,18.2228,18.208,18.2154,13200.0
2011-10-14 13:10:00,24.59,24.63,24.59,24.63,21200.0,18.208,18.2376,18.208,18.2376,21200.0
2011-10-14 13:15:00,24.63,24.66,24.63,24.65,13200.0,18.2376,18.2598,18.2376,18.2524,13200.0
2011-10-14 13:20:00,24.65,24.66,24.64,24.64,5700.0,18.2524,18.2598,18.245,18.245,5700.0
2011-10-14 13:25:00,24.64,24.66,24.64,24.65,8700.0,18.245,18.2598,18.245,18.2524,8700.0
2011-10-14 13:30:00,24.65,24.68,24.65,24.67,13400.0,18.2524,18.2746,18.2524,18.2672,13400.0
2011-10-14 13:35:00,24.67,24.68,24.62,24.62,35700.0,18.2672,18.2746,18.2302,18.2302,35700.0
2011-10-14 13:40:00,24.62,24.66,24.62,24.65,9000.0,18.2302,18.2598,18.2302,18.2524,9000.0
2011-10-14 13:45:00,24.66,24.69,24.65,24.68,18700.0,18.2598,18.282,18.2524,18.2746,18700.0
2011-10-14 13:50:00,24.68,24.7,24.68,24.7,6500.0,18.2746,18.2894,18.2746,18.2894,6500.0
2011-10-14 13:55:00,24.69,24.73,24.69,24.73,24900.0,18.282,18.3116,18.282,18.3116,24900.0
2011-10-14 14:00:00,24.73,24.76,24.73,24.75,15900.0,18.3116,18.3338,18.3116,18.3264,15900.0
2011-10-14 14:05:00,24.75,24.8,24.73,24.79,85700.0,18.3264,18.3635,18.3116,18.356,85700.0
2011-10-14 14:10:00,24.78,24.79,24.75,24.75,47900.0,18.3486,18.356,18.3264,18.3264,47900.0
2011-10-14 14:15:00,24.74,24.76,24.74,24.75,46000.0,18.319,18.3338,18.319,18.3264,46000.0
2011-10-14 14:20:00,24.75,24.75,24.68,24.69,42200.0,18.3264,18.3264,18.2746,18.282,42200.0
2011-10-14 14:25:00,24.68,24.69,24.68,24.68,3900.0,18.2746,18.282,18.2746,18.2746,3900.0
2011-10-14 14:30:00,24.69,24.69,24.67,24.68,42500.0,18.282,18.282,18.2672,18.2746,42500.0
2011-10-14 14:35:00,24.68,24.71,24.68,24.69,73700.0,18.2746,18.2968,18.2746,18.282,73700.0
2011-10-14 14:40:00,24.69,24.71,24.69,24.7,48300.0,18.282,18.2968,18.282,18.2894,48300.0
2011-10-14 14:45:00,24.71,24.73,24.7,24.72,7700.0,18.2968,18.3116,18.2894,18.3042,7700.0
2011-10-14 14:50:00,24.72,24.77,24.72,24.75,16400.0,18.3042,18.3412,18.3042,18.3264,16400.0
2011-10-14 14:55:00,24.75,24.8,24.72,24.8,42200.0,18.3264,18.3635,18.3042,18.3635,42200.0
2011-10-14 15:00:00,24.8,24.83,24.8,24.83,23800.0,18.3635,18.3857,18.3635,18.3857,23800.0
2011-10-14 15:05:00,24.82,24.85,24.82,24.83,21500.0,18.3783,18.4005,18.3783,18.3857,21500.0
2011-10-14 15:10:00,24.82,24.83,24.8,24.82,17000.0,18.3783,18.3857,18.3635,18.3783,17000.0
2011-10-14 15:15:00,24.82,24.87,24.82,24.87,21300.0,18.3783,18.4153,18.3783,18.4153,21300.0
2011-10-14 15:20:00,24.87,24.92,24.87,24.89,32900.0,18.4153,18.4523,18.4153,18.4301,32900.0
2011-10-14 15:25:00,24.89,24.89,24.87,24.89,12600.0,18.4301,18.4301,18.4153,18.4301,12600.0
2011-10-14 15:30:00,24.89,25.01,24.88,25.0,63000.0,18.4301,18.5189,18.4227,18.5115,63000.0
2011-10-14 15:35:00,24.99,24.99,24.91,24.91,55900.0,18.5041,18.5041,18.4449,18.4449,55900.0
2011-10-14 15:40:00,24.9,24.9,24.86,24.86,53500.0,18.4375,18.4375,18.4079,18.4079,53500.0
2011-10-14 15:45:00,24.87,24.9,24.83,24.84,71200.0,18.4153,18.4375,18.3857,18.3931,71200.0
2011-10-14 15:50:00,24.84,24.86,24.79,24.86,67800.0,18.3931,18.4079,18.356,18.4079,67800.0
2011-10-14 15:55:00,24.86,24.95,24.85,24.95,424300.0,18.4079,18.4745,18.4005,18.4745,424300.0
2011-10-17 09:30:00,24.6,24.88,24.59,24.6,108300.0,18.2154,18.4227,18.208,18.2154,108300.0
2011-10-17 09:35:00,24.57,24.61,24.52,24.54,35800.0,18.1931,18.2228,18.1561,18.1709,35800.0
2011-10-17 09:40:00,24.53,24.67,24.52,24.67,28800.0,18.1635,18.2672,18.1561,18.2672,28800.0
2011-10-17 09:45:00,24.66,24.69,24.62,24.62,24900.0,18.2598,18.282,18.2302,18.2302,24900.0
2011-10-17 09:50:00,24.62,24.63,24.5,24.51,19400.0,18.2302,18.2376,18.1413,18.1487,19400.0
2011-10-17 09:55:00,24.51,24.54,24.5,24.53,19900.0,18.1487,18.1709,18.1413,18.1635,19900.0
2011-10-17 10:00:00,24.52,24.55,24.49,24.51,22800.0,18.1561,18.1783,18.1339,18.1487,22800.0
2011-10-17 10:05:00,24.51,24.51,24.47,24.48,9900.0,18.1487,18.1487,18.1191,18.1265,9900.0
2011-10-17 10:10:00,24.47,24.5,24.45,24.45,22000.0,18.1191,18.1413,18.1043,18.1043,22000.0
2011-10-17 10:15:00,24.45,24.46,24.42,24.44,24200.0,18.1043,18.1117,18.0821,18.0969,24200.0
2011-10-17 10:20:00,24.43,24.47,24.42,24.42,8700.0,18.0895,18.1191,18.0821,18.0821,8700.0
2011-10-17 10:25:00,24.42,24.43,24.39,24.39,28400.0,18.0821,18.0895,18.0599,18.0599,28400.0
2011-10-17 10:30:00,24.38,24.4,24.33,24.33,30600.0,18.0525,18.0673,18.0154,18.0154,30600.0
2011-10-17 10:35:00,24.33,24.36,24.29,24.29,22000.0,18.0154,18.0376,17.9858,17.9858,22000.0
2011-10-17 10:40:00,24.29,24.3,24.22,24.22,49400.0,17.9858,17.9932,17.934,17.934,49400.0
2011-10-17 10:45:00,24.21,24.29,24.2,24.27,36200.0,17.9266,17.9858,17.9192,17.971,36200.0
2011-10-17 10:50:00,24.26,24.33,24.25,24.33,18000.0,17.9636,18.0154,17.9562,18.0154,18000.0
2011-10-17 10:55:00,24.34,24.42,24.34,24.42,35700.0,18.0228,18.0821,18.0228,18.0821,35700.0
2011-10-17 11:00:00,24.41,24.42,24.33,24.35,25500.0,18.0747,18.0821,18.0154,18.0302,25500.0
2011-10-17 11:05:00,24.35,24.41,24.35,24.38,30100.0,18.0302,18.0747,18.0302,18.0525,30100.0
2011-10-17 11:10:00,24.38,24.38,24.33,24.38,15400.0,18.0525,18.0525,18.0154,18.0525,15400.0
2011-10-17 11:15:00,24.38,24.38,24.34,24.34,8900.0,18.0525,18.0525,18.0228,18.0228,8900.0
2011-10-17 11:20:00,24.35,24.38,24.34,24.37,13300.0,18.0302,18.0525,18.0228,18.0451,13300.0
2011-10-17 11:25:00,24.37,24.38,24.34,24.35,15700.0,18.0451,18.0525,18.0228,18.0302,15700.0
2011-10-17 11:30:00,24.35,24.36,24.32,24.35,13000.0,18.0302,18.0376,18.008,18.0302,13000.0
2011-10-17 11:35:00,24.35,24.37,24.31,24.35,28900.0,18.0302,18.0451,18.0006,18.0302,28900.0
2011-10-17 11:40:00,24.35,24.35,24.28,24.29,16200.0,18.0302,18.0302,17.9784,17.9858,16200.0
2011-10-17 11:45:00,24.29,24.3,24.25,24.25,23700.0,17.9858,17.9932,17.9562,17.9562,23700.0
2011-10-17 11:50:00,24.25,24.3,24.25,24.28,12400.0,17.9562,17.9932,17.9562,17.9784,12400.0
2011-10-17 11:55:00,24.28,24.36,24.28,24.32,28100.0,17.9784,18.0376,17.9784,18.008,28100.0
2011-10-17 12:00:00,24.32,24.36,24.31,24.36,21400.0,18.008,18.0376,18.0006,18.0376,21400.0
2011-10-17 12:05:00,24.36,24.36,24.34,24.35,14300.0,18.0376,18.0376,18.0228,18.0302,14300.0
2011-10-17 12:10:00,24.35,24.38,24.31,24.35,24700.0,18.0302,18.0525,18.0006,18.0302,24700.0
2011-10-17 12:15:00,24.35,24.39,24.34,24.39,14100.0,18.0302,18.0599,18.0228,18.0599,14100.0
2011-10-17 12:20:00,24.39,24.4,24.36,24.38,13400.0,18.0599,18.0673,18.0376,18.0525,13400.0
2011-10-17 12:25:00,24.38,24.38,24.35,24.36,15700.0,18.0525,18.0525,18.0302,18.0376,15700.0
2011-10-17 12:30:00,24.36,24.39,24.33,24.39,15800.0,18.0376,18.0599,18.0154,18.0599,15800.0
2011-10-17 12:35:00,24.4,24.4,24.36,24.37,20100.0,18.0673,18.0673,18.0376,18.0451,20100.0
2011-10-17 12:40:00,24.37,24.42,24.37,24.42,10100.0,18.0451,18.0821,18.0451,18.0821,10100.0
2011-10-17 12:45:00,24.42,24.42,24.33,24.33,13800.0,18.0821,18.0821,18.0154,18.0154,13800.0
2011-10-17 12:50:00,24.34,24.37,24.33,24.33,18000.0,18.0228,18.0451,18.0154,18.0154,18000.0
2011-10-17 12:55:00,24.33,24.37,24.32,24.32,36200.0,18.0154,18.0451,18.008,18.008,36200.0
2011-10-17 13:00:00,24.31,24.31,24.28,24.29,25500.0,18.0006,18.0006,17.9784,17.9858,25500.0
2011-10-17 13:05:00,24.29,24.32,24.29,24.31,9200.0,17.9858,18.008,17.9858,18.0006,9200.0
2011-10-17 13:10:00,24.32,24.35,24.3,24.34,45300.0,18.008,18.0302,17.9932,18.0228,45300.0
2011-10-17 13:15:00,24.33,24.41,24.32,24.41,41200.0,18.0154,18.0747,18.008,18.0747,41200.0
2011-10-17 13:20:00,24.41,24.42,24.4,24.4,16300.0,18.0747,18.0821,18.0673,18.0673,16300.0
2011-10-17 13:25:00,24.4,24.42,24.39,24.42,31300.0,18.0673,18.0821,18.0599,18.0821,31300.0
2011-10-17 13:30:00,24.41,24.41,24.38,24.39,16400.0,18.0747,18.0747,18.0525,18.0599,16400.0
2011-10-17 13:35:00,24.39,24.39,24.31,24.35,28500.0,18.0599,18.0599,18.0006,18.0302,28500.0
2011-10-17 13:40:00,24.35,24.4,24.33,24.36,42700.0,18.0302,18.0673,18.0154,18.0376,42700.0
2011-10-17 13:45:00,24.36,24.4,24.36,24.36,12100.0,18.0376,18.0673,18.0376,18.0376,12100.0
2011-10-17 13:50:00,24.36,24.4,24.35,24.39,26600.0,18.0376,18.0673,18.0302,18.0599,26600.0
2011-10-17 13:55:00,24.39,24.42,24.38,24.41,18300.0,18.0599,18.0821,18.0525,18.0747,18300.0
2011-10-17 14:00:00,24.4,24.42,24.38,24.39,11800.0,18.0673,18.0821,18.0525,18.0599,11800.0
2011-10-17 14:05:00,24.38,24.38,24.3,24.33,21900.0,18.0525,18.0525,17.9932,18.0154,21900.0
2011-10-17 14:10:00,24.32,24.36,24.31,24.36,17100.0,18.008,18.0376,18.0006,18.0376,17100.0
2011-10-17 14:15:00,24.36,24.36,24.3,24.32,16900.0,18.0376,18.0376,17.9932,18.008,16900.0
2011-10-17 14:20:00,24.33,24.33,24.29,24.3,12500.0,18.0154,18.0154,17.9858,17.9932,12500.0
2011-10-17 14:25:00,24.29,24.35,24.29,24.35,28200.0,17.9858,18.0302,17.9858,18.0302,28200.0
2011-10-17 14:30:00,24.35,24.35,24.31,24.32,31700.0,18.0302,18.0302,18.0006,18.008,31700.0
2011-10-17 14:35:00,24.31,24.32,24.27,24.27,20100.0,18.0006,18.008,17.971,17.971,20100.0
2011-10-17 14:40:00,24.28,24.34,24.28,24.3,26200.0,17.9784,18.0228,17.9784,17.9932,26200.0
2011-10-17 14:45:00,24.3,24.31,24.27,24.29,25900.0,17.9932,18.0006,17.971,17.9858,25900.0
2011-10-17 14:50:00,24.29,24.31,24.27,24.31,28000.0,17.9858,18.0006,17.971,18.0006,28000.0
2011-10-17 14:55:00,24.31,24.34,24.3,24.34,23700.0,18.0006,18.0228,17.9932,18.0228,23700.0
2011-10-17 15:00:00,24.34,24.36,24.33,24.36,10500.0,18.0228,18.0376,18.0154,18.0376,10500.0
2011-10-17 15:05:00,24.35,24.36,24.3,24.3,20000.0,18.0302,18.0376,17.9932,17.9932,20000.0
2011-10-17 15:10:00,24.3,24.38,24.3,24.32,23300.0,17.9932,18.0525,17.9932,18.008,23300.0
2011-10-17 15:15:00,24.32,24.38,24.29,24.3,39100.0,18.008,18.0525,17.9858,17.9932,39100.0
2011-10-17 15:20:00,24.3,24.3,24.25,24.27,24100.0,17.9932,17.9932,17.9562,17.971,24100.0
2011-10-17 15:25:00,24.27,24.28,24.22,24.23,45300.0,17.971,17.9784,17.934,17.9414,45300.0
2011-10-17 15:30:00,24.23,24.29,24.21,24.23,51900.0,17.9414,17.9858,17.9266,17.9414,51900.0
2011-10-17 15:35:00,24.24,24.25,24.18,24.19,68100.0,17.9488,17.9562,17.9044,17.9118,68100.0
2011-10-17 15:40:00,24.18,24.38,24.16,24.38,108700.0,17.9044,18.0525,17.8896,18.0525,108700.0
2011-10-17 15:45:00,24.38,24.39,24.24,24.3,157900.0,18.0525,18.0599,17.9488,17.9932,157900.0
2011-10-17 15:50:00,24.3,24.31,24.18,24.19,131300.0,17.9932,18.0006,17.9044,17.9118,131300.0
2011-10-17 15:55:00,24.18,24.2,24.11,24.16,373900.0,17.9044,17.9192,17.8525,17.8896,373900.0
2011-10-18 09:30:00,24.24,24.33,24.18,24.31,31800.0,17.9488,18.0154,17.9044,18.0006,31800.0
2011-10-18 09:35:00,24.31,24.58,24.3,24.58,84000.0,18.0006,18.2005,17.9932,18.2005,84000.0
2011-10-18 09:40:00,24.58,24.62,24.48,24.51,40700.0,18.2005,18.2302,18.1265,18.1487,40700.0
2011-10-18 09:45:00,24.51,24.52,24.32,24.32,31200.0,18.1487,18.1561,18.008,18.008,31200.0
2011-10-18 09:50:00,24.32,24.33,24.25,24.25,40900.0,18.008,18.0154,17.9562,17.9562,40900.0
2011-10-18 09:55:00,24.24,24.24,24.14,24.17,47700.0,17.9488,17.9488,17.8747,17.897,47700.0
2011-10-18 10:00:00,24.16,24.2,24.14,24.14,49000.0,17.8896,17.9192,17.8747,17.8747,49000.0
2011-10-18 10:05:00,24.14,24.16,24.1,24.16,58900.0,17.8747,17.8896,17.8451,17.8896,58900.0
2011-10-18 10:10:00,24.15,24.2,24.15,24.19,79600.0,17.8822,17.9192,17.8822,17.9118,79600.0
2011-10-18 10:15:00,24.19,24.28,24.19,24.27,73300.0,17.9118,17.9784,17.9118,17.971,73300.0
2011-10-18 10:20:00,24.27,24.41,24.27,24.37,34600.0,17.971,18.0747,17.971,18.0451,34600.0
2011-10-18 10:25:00,24.36,24.42,24.35,24.42,88600.0,18.0376,18.0821,18.0302,18.0821,88600.0
2011-10-18 10:30:00,24.43,24.48,24.43,24.46,49700.0,18.0895,18.1265,18.0895,18.1117,49700.0
2011-10-18 10:35:00,24.47,24.47,24.43,24.43,18800.0,18.1191,18.1191,18.0895,18.0895,18800.0
2011-10-18 10:40:00,24.44,24.54,24.44,24.53,13700.0,18.0969,18.1709,18.0969,18.1635,13700.0
2011-10-18 10:45:00,24.53,24.58,24.53,24.55,20900.0,18.1635,18.2005,18.1635,18.1783,20900.0
2011-10-18 10:50:00,24.56,24.65,24.56,24.64,42500.0,18.1857,18.2524,18.1857,18.245,42500.0
2011-10-18 10:55:00,24.64,24.69,24.63,24.68,81500.0,18.245,18.282,18.2376,18.2746,81500.0
2011-10-18 11:00:00,24.68,24.68,24.62,24.63,40100.0,18.2746,18.2746,18.2302,18.2376,40100.0
2011-10-18 11:05:00,24.63,24.65,24.6,24.62,50700.0,18.2376,18.2524,18.2154,18.2302,50700.0
2011-10-18 11:10:00,24.62,24.66,24.59,24.62,32500.0,18.2302,18.2598,18.208,18.2302,32500.0
2011-10-18 11:15:00,24.61,24.61,24.58,24.59,18300.0,18.2228,18.2228,18.2005,18.208,18300.0
2011-10-18 11:20:00,24.58,24.62,24.55,24.56,16800.0,18.2005,18.2302,18.1783,18.1857,16800.0
2011-10-18 11:25:00,24.56,24.59,24.51,24.58,179500.0,18.1857,18.208,18.1487,18.2005,179500.0
2011-10-18 11:30:00,24.59,24.65,24.59,24.64,27400.0,18.208,18.2524,18.208,18.245,27400.0
2011-10-18 11:35:00,24.64,24.79,24.64,24.78,69300.0,18.245,18.356,18.245,18.3486,69300.0
2011-10-18 11:40:00,24.78,24.8,24.71,24.78,68700.0,18.3486,18.3635,18.2968,18.3486,68700.0
2011-10-18 11:45:00,24.78,24.78,24.69,24.73,35900.0,18.3486,18.3486,18.282,18.3116,35900.0
2011-10-18 11:50:00,24.73,24.76,24.71,24.72,29600.0,18.3116,18.3338,18.2968,18.3042,29600.0
2011-10-18 11:55:00,24.73,24.8,24.72,24.8,55200.0,18.3116,18.3635,18.3042,18.3635,55200.0
2011-10-18 12:00:00,24.8,24.85,24.8,24.85,74700.0,18.3635,18.4005,18.3635,18.4005,74700.0
2011-10-18 12:05:00,24.86,24.88,24.85,24.87,39300.0,18.4079,18.4227,18.4005,18.4153,39300.0
2011-10-18 12:10:00,24.87,24.9,24.87,24.89,16300.0,18.4153,18.4375,18.4153,18.4301,16300.0
2011-10-18 12:15:00,24.88,24.9,24.85,24.87,65900.0,18.4227,18.4375,18.4005,18.4153,65900.0
2011-10-18 12:20:00,24.86,24.91,24.86,24.9,34100.0,18.4079,18.4449,18.4079,18.4375,34100.0
2011-10-18 12:25:00,24.89,24.9,24.85,24.89,33600.0,18.4301,18.4375,18.4005,18.4301,33600.0
2011-10-18 12:30:00,24.9,24.91,24.89,24.89,18400.0,18.4375,18.4449,18.4301,18.4301,18400.0
2011-10-18 12:35:00,24.89,25.0,24.89,24.99,44600.0,18.4301,18.5115,18.4301,18.5041,44600.0
2011-10-18 12:40:00,24.99,25.05,24.99,25.04,52000.0,18.5041,18.5486,18.5041,18.5412,52000.0
2011-10-18 12:45:00,25.03,25.09,25.03,25.05,47200.0,18.5338,18.5782,18.5338,18.5486,47200.0
2011-10-18 12:50:00,25.04,25.1,25.04,25.07,68100.0,18.5412,18.5856,18.5412,18.5634,68100.0
2011-10-18 12:55:00,25.06,25.06,25.04,25.05,24600.0,18.556,18.556,18.5412,18.5486,24600.0
2011-10-18 13:00:00,25.05,25.08,25.04,25.06,13900.0,18.5486,18.5708,18.5412,18.556,13900.0
2011-10-18 13:05:00,25.06,25.06,25.03,25.03,11500.0,18.556,18.556,18.5338,18.5338,11500.0
2011-10-18 13:10:00,25.04,25.04,25.0,25.0,14200.0,18.5412,18.5412,18.5115,18.5115,14200.0
2011-10-18 13:15:00,25.0,25.01,24.96,24.97,18600.0,18.5115,18.5189,18.4819,18.4893,18600.0
2011-10-18 13:20:00,24.97,24.98,24.96,24.96,10400.0,18.4893,18.4967,18.4819,18.4819,10400.0
2011-10-18 13:25:00,24.96,24.97,24.93,24.97,17900.0,18.4819,18.4893,18.4597,18.4893,17900.0
2011-10-18 13:30:00,24.96,24.99,24.96,24.99,7400.0,18.4819,18.5041,18.4819,18.5041,7400.0
2011-10-18 13:35:00,24.99,25.0,24.99,24.99,10700.0,18.5041,18.5115,18.5041,18.5041,10700.0
2011-10-18 13:40:00,24.99,24.99,24.95,24.97,14300.0,18.5041,18.5041,18.4745,18.4893,14300.0
2011-10-18 13:45:00,24.96,24.99,24.93,24.99,31200.0,18.4819,18.5041,18.4597,18.5041,31200.0
2011-10-18 13:50:00,24.99,25.03,24.99,25.01,21100.0,18.5041,18.5338,18.5041,18.5189,21100.0
2011-10-18 13:55:00,25.01,25.02,24.98,25.01,30300.0,18.5189,18.5264,18.4967,18.5189,30300.0
2011-10-18 14:00:00,25.01,25.03,25.0,25.02,39800.0,18.5189,18.5338,18.5115,18.5264,39800.0
2011-10-18 14:05:00,25.02,25.07,25.02,25.06,28300.0,18.5264,18.5634,18.5264,18.556,28300.0
2011-10-18 14:10:00,25.06,25.13,25.06,25.12,45000.0,18.556,18.6078,18.556,18.6004,45000.0
2011-10-18 14:15:00,25.13,25.14,25.1,25.1,34900.0,18.6078,18.6152,18.5856,18.5856,34900.0
2011-10-18 14:20:00,25.11,25.13,25.1,25.11,34600.0,18.593,18.6078,18.5856,18.593,34600.0
2011-10-18 14:25:00,25.11,25.12,25.08,25.08,30400.0,18.593,18.6004,18.5708,18.5708,30400.0
2011-10-18 14:30:00,25.08,25.14,25.08,25.13,28100.0,18.5708,18.6152,18.5708,18.6078,28100.0
2011-10-18 14:35:00,25.13,25.14,25.06,25.08,47600.0,18.6078,18.6152,18.556,18.5708,47600.0
2011-10-18 14:40:00,25.07,25.08,25.01,25.02,41000.0,18.5634,18.5708,18.5189,18.5264,41000.0
2011-10-18 14:45:00,25.02,25.1,25.02,25.09,28200.0,18.5264,18.5856,18.5264,18.5782,28200.0
2011-10-18 14:50:00,25.1,25.15,25.09,25.12,32500.0,18.5856,18.6226,18.5782,18.6004,32500.0
2011-10-18 14:55:00,25.11,25.18,25.11,25.17,72100.0,18.593,18.6448,18.593,18.6374,72100.0
2011-10-18 15:00:00,25.18,25.38,25.18,25.36,129000.0,18.6448,18.7929,18.6448,18.7781,129000.0
2011-10-18 15:05:00,25.35,25.48,25.34,25.46,101400.0,18.7707,18.867,18.7633,18.8522,101400.0
2011-10-18 15:10:00,25.46,25.72,25.46,25.53,179700.0,18.8522,19.0447,18.8522,18.904,179700.0
2011-10-18 15:15:00,25.53,25.59,25.42,25.42,157600.0,18.904,18.9484,18.8225,18.8225,157600.0
2011-10-18 15:20:00,25.42,25.51,25.36,25.36,141000.0,18.8225,18.8892,18.7781,18.7781,141000.0
2011-10-18 15:25:00,25.36,25.43,25.26,25.27,187500.0,18.7781,18.8299,18.7041,18.7115,187500.0
2011-10-18 15:30:00,25.26,25.3,25.22,25.25,131400.0,18.7041,18.7337,18.6744,18.6967,131400.0
2011-10-18 15:35:00,25.25,25.34,25.22,25.28,173400.0,18.6967,18.7633,18.6744,18.7189,173400.0
2011-10-18 15:40:00,25.27,25.39,25.26,25.39,193100.0,18.7115,18.8003,18.7041,18.8003,193100.0
2011-10-18 15:45:00,25.39,25.48,25.39,25.48,160200.0,18.8003,18.867,18.8003,18.867,160200.0
2011-10-18 15:50:00,25.48,25.61,25.47,25.6,284300.0,18.867,18.9632,18.8596,18.9558,284300.0
2011-10-18 15:55:00,25.6,25.6,25.35,25.43,678600.0,18.9558,18.9558,18.7707,18.8299,678600.0
2011-10-19 09:30:00,25.4,25.49,25.2,25.28,61000.0,18.8077,18.8744,18.6596,18.7189,61000.0
2011-10-19 09:35:00,25.28,25.55,25.26,25.51,67400.0,18.7189,18.9188,18.7041,18.8892,67400.0
2011-10-19 09:40:00,25.51,25.62,25.48,25.53,88200.0,18.8892,18.9706,18.867,18.904,88200.0
2011-10-19 09:45:00,25.53,25.65,25.47,25.64,52600.0,18.904,18.9928,18.8596,18.9854,52600.0
2011-10-19 09:50:00,25.64,25.7,25.58,25.6,192600.0,18.9854,19.0299,18.941,18.9558,192600.0
2011-10-19 09:55:00,25.6,25.7,25.54,25.7,82400.0,18.9558,19.0299,18.9114,19.0299,82400.0
2011-10-19 10:00:00,25.69,25.74,25.6,25.62,72600.0,19.0225,19.0595,18.9558,18.9706,72600.0
2011-10-19 10:05:00,25.62,25.85,25.62,25.83,155600.0,18.9706,19.1409,18.9706,19.1261,155600.0
2011-10-19 10:10:00,25.83,25.93,25.83,25.89,169500.0,19.1261,19.2002,19.1261,19.1706,169500.0
2011-10-19 10:15:00,25.89,25.92,25.86,25.88,109700.0,19.1706,19.1928,19.1483,19.1631,109700.0
2011-10-19 10:20:00,25.88,25.91,25.82,25.9,70400.0,19.1631,19.1854,19.1187,19.178,70400.0
2011-10-19 10:25:00,25.89,25.95,25.89,25.94,34000.0,19.1706,19.215,19.1706,19.2076,34000.0
2011-10-19 10:30:00,25.95,25.95,25.84,25.85,50100.0,19.215,19.215,19.1335,19.1409,50100.0
2011-10-19 10:35:00,25.84,25.9,25.84,25.9,93300.0,19.1335,19.178,19.1335,19.178,93300.0
2011-10-19 10:40:00,25.9,25.96,25.87,25.87,91100.0,19.178,19.2224,19.1557,19.1557,91100.0
2011-10-19 10:45:00,25.88,25.96,25.87,25.87,90700.0,19.1631,19.2224,19.1557,19.1557,90700.0
2011-10-19 10:50:00,25.87,25.9,25.84,25.87,90000.0,19.1557,19.178,19.1335,19.1557,90000.0
2011-10-19 10:55:00,25.86,25.87,25.78,25.78,67700.0,19.1483,19.1557,19.0891,19.0891,67700.0
2011-10-19 11:00:00,25.78,25.81,25.74,25.75,49100.0,19.0891,19.1113,19.0595,19.0669,49100.0
2011-10-19 11:05:00,25.75,25.82,25.72,25.81,43800.0,19.0669,19.1187,19.0447,19.1113,43800.0
2011-10-19 11:10:00,25.81,25.82,25.74,25.75,26400.0,19.1113,19.1187,19.0595,19.0669,26400.0
2011-10-19 11:15:00,25.75,25.76,25.65,25.65,31500.0,19.0669,19.0743,18.9928,18.9928,31500.0
2011-10-19 11:20:00,25.66,25.71,25.62,25.71,69100.0,19.0002,19.0373,18.9706,19.0373,69100.0
2011-10-19 11:25:00,25.71,25.8,25.71,25.8,52300.0,19.0373,19.1039,19.0373,19.1039,52300.0
2011-10-19 11:30:00,25.78,25.81,25.77,25.77,77200.0,19.0891,19.1113,19.0817,19.0817,77200.0
2011-10-19 11:35:00,25.78,25.78,25.74,25.75,52900.0,19.0891,19.0891,19.0595,19.0669,52900.0
2011-10-19 11:40:00,25.75,25.8,25.74,25.79,54600.0,19.0669,19.1039,19.0595,19.0965,54600.0
2011-10-19 11:45:00,25.78,25.8,25.74,25.75,22100.0,19.0891,19.1039,19.0595,19.0669,22100.0
2011-10-19 11:50:00,25.75,25.78,25.74,25.75,55400.0,19.0669,19.0891,19.0595,19.0669,55400.0
2011-10-19 11:55:00,25.75,25.75,25.71,25.71,29300.0,19.0669,19.0669,19.0373,19.0373,29300.0
2011-10-19 12:00:00,25.72,25.76,25.71,25.76,70000.0,19.0447,19.0743,19.0373,19.0743,70000.0
2011-10-19 12:05:00,25.75,25.77,25.68,25.69,61400.0,19.0669,19.0817,19.0151,19.0225,61400.0
2011-10-19 12:10:00,25.69,25.7,25.65,25.68,67300.0,19.0225,19.0299,18.9928,19.0151,67300.0
2011-10-19 12:15:00,25.69,25.74,25.68,25.73,42500.0,19.0225,19.0595,19.0151,19.0521,42500.0
2011-10-19 12:20:00,25.72,25.77,25.71,25.76,50800.0,19.0447,19.0817,19.0373,19.0743,50800.0
2011-10-19 12:25:00,25.77,25.77,25.73,25.73,109400.0,19.0817,19.0817,19.0521,19.0521,109400.0
2011-10-19 12:30:00,25.74,25.74,25.7,25.7,55600.0,19.0595,19.0595,19.0299,19.0299,55600.0
2011-10-19 12:35:00,25.71,25.78,25.71,25.72,39000.0,19.0373,19.0891,19.0373,19.0447,39000.0
2011-10-19 12:40:00,25.73,25.73,25.7,25.72,31500.0,19.0521,19.0521,19.0299,19.0447,31500.0
2011-10-19 12:45:00,25.71,25.74,25.7,25.72,46600.0,19.0373,19.0595,19.0299,19.0447,46600.0
2011-10-19 12:50:00,25.73,25.75,25.72,25.74,54000.0,19.0521,19.0669,19.0447,19.0595,54000.0
2011-10-19 12:55:00,25.75,25.77,25.74,25.75,42200.0,19.0669,19.0817,19.0595,19.0669,42200.0
2011-10-19 13:00:00,25.75,25.79,25.73,25.79,45300.0,19.0669,19.0965,19.0521,19.0965,45300.0
2011-10-19 13:05:00,25.79,25.8,25.76,25.79,29800.0,19.0965,19.1039,19.0743,19.0965,29800.0
2011-10-19 13:10:00,25.79,25.8,25.76,25.78,20300.0,19.0965,19.1039,19.0743,19.0891,20300.0
2011-10-19 13:15:00,25.77,25.78,25.73,25.76,48100.0,19.0817,19.0891,19.0521,19.0743,48100.0
2011-10-19 13:20:00,25.76,25.79,25.76,25.79,26900.0,19.0743,19.0965,19.0743,19.0965,26900.0
2011-10-19 13:25:00,25.78,25.8,25.75,25.76,56200.0,19.0891,19.1039,19.0669,19.0743,56200.0
2011-10-19 13:30:00,25.76,25.76,25.73,25.73,39500.0,19.0743,19.0743,19.0521,19.0521,39500.0
2011-10-19 13:35:00,25.74,25.76,25.73,25.74,49500.0,19.0595,19.0743,19.0521,19.0595,49500.0
2011-10-19 13:40:00,25.75,25.77,25.73,25.75,74500.0,19.0669,19.0817,19.0521,19.0669,74500.0
2011-10-19 13:45:00,25.74,25.79,25.73,25.79,51800.0,19.0595,19.0965,19.0521,19.0965,51800.0
2011-10-19 13:50:00,25.8,25.8,25.77,25.8,111200.0,19.1039,19.1039,19.0817,19.1039,111200.0
2011-10-19 13:55:00,25.8,25.85,25.79,25.84,140400.0,19.1039,19.1409,19.0965,19.1335,140400.0
2011-10-19 14:00:00,25.84,25.86,25.79,25.8,60700.0,19.1335,19.1483,19.0965,19.1039,60700.0
2011-10-19 14:05:00,25.8,25.8,25.67,25.69,89500.0,19.1039,19.1039,19.0077,19.0225,89500.0
2011-10-19 14:10:00,25.69,25.74,25.64,25.64,46200.0,19.0225,19.0595,18.9854,18.9854,46200.0
2011-10-19 14:15:00,25.64,25.71,25.63,25.68,60500.0,18.9854,19.0373,18.978,19.0151,60500.0
2011-10-19 14:20:00,25.69,25.69,25.6,25.61,65900.0,19.0225,19.0225,18.9558,18.9632,65900.0
2011-10-19 14:25:00,25.61,25.65,25.61,25.63,44900.0,18.9632,18.9928,18.9632,18.978,44900.0
2011-10-19 14:30:00,25.63,25.68,25.62,25.68,89200.0,18.978,19.0151,18.9706,19.0151,89200.0
2011-10-19 14:35:00,25.67,25.71,25.67,25.7,52700.0,19.0077,19.0373,19.0077,19.0299,52700.0
2011-10-19 14:40:00,25.7,25.7,25.63,25.66,69800.0,19.0299,19.0299,18.978,19.0002,69800.0
2011-10-19 14:45:00,25.67,25.75,25.66,25.7,66000.0,19.0077,19.0669,19.0002,19.0299,66000.0
2011-10-19 14:50:00,25.7,25.72,25.66,25.67,187200.0,19.0299,19.0447,19.0002,19.0077,187200.0
2011-10-19 14:55:00,25.67,25.68,25.55,25.56,128900.0,19.0077,19.0151,18.9188,18.9262,128900.0
2011-10-19 15:00:00,25.56,25.6,25.52,25.53,91900.0,18.9262,18.9558,18.8966,18.904,91900.0
2011-10-19 15:05:00,25.53,25.6,25.47,25.56,66200.0,18.904,18.9558,18.8596,18.9262,66200.0
2011-10-19 15:10:00,25.56,25.59,25.49,25.56,66700.0,18.9262,18.9484,18.8744,18.9262,66700.0
2011-10-19 15:15:00,25.55,25.63,25.55,25.6,51400.0,18.9188,18.978,18.9188,18.9558,51400.0
2011-10-19 15:20:00,25.6,25.6,25.54,25.58,54700.0,18.9558,18.9558,18.9114,18.941,54700.0
2011-10-19 15:25:00,25.58,25.61,25.51,25.52,65900.0,18.941,18.9632,18.8892,18.8966,65900.0
2011-10-19 15:30:00,25.52,25.66,25.52,25.63,80200.0,18.8966,19.0002,18.8966,18.978,80200.0
2011-10-19 15:35:00,25.62,25.64,25.51,25.53,107600.0,18.9706,18.9854,18.8892,18.904,107600.0
2011-10-19 15:40:00,25.53,25.61,25.42,25.55,139300.0,18.904,18.9632,18.8225,18.9188,139300.0
2011-10-19 15:45:00,25.55,25.63,25.49,25.61,148300.0,18.9188,18.978,18.8744,18.9632,148300.0
2011-10-19 15:50:00,25.61,25.61,25.53,25.57,174500.0,18.9632,18.9632,18.904,18.9336,174500.0
2011-10-19 15:55:00,25.57,25.57,25.43,25.44,465200.0,18.9336,18.9336,18.8299,18.8373,465200.0
2011-10-20 09:30:00,25.4,25.52,25.34,25.5,62900.0,18.8077,18.8966,18.7633,18.8818,62900.0
2011-10-20 09:35:00,25.46,25.54,25.42,25.5,84600.0,18.8522,18.9114,18.8225,18.8818,84600.0
2011-10-20 09:40:00,25.49,25.59,25.48,25.56,72400.0,18.8744,18.9484,18.867,18.9262,72400.0
2011-10-20 09:45:00,25.56,25.62,25.54,25.58,36000.0,18.9262,18.9706,18.9114,18.941,36000.0
2011-10-20 09:50:00,25.58,25.6,25.5,25.52,35900.0,18.941,18.9558,18.8818,18.8966,35900.0
2011-10-20 09:55:00,25.51,25.57,25.49,25.53,33300.0,18.8892,18.9336,18.8744,18.904,33300.0
2011-10-20 10:00:00,25.54,25.71,25.54,25.61,66400.0,18.9114,19.0373,18.9114,18.9632,66400.0
2011-10-20 10:05:00,25.6,25.6,25.51,25.54,73600.0,18.9558,18.9558,18.8892,18.9114,73600.0
2011-10-20 10:10:00,25.54,25.76,25.54,25.72,75400.0,18.9114,19.0743,18.9114,19.0447,75400.0
2011-10-20 10:15:00,25.72,25.74,25.68,25.7,68300.0,19.0447,19.0595,19.0151,19.0299,68300.0
2011-10-20 10:20:00,25.7,25.72,25.58,25.62,40000.0,19.0299,19.0447,18.941,18.9706,40000.0
2011-10-20 10:25:00,25.61,25.64,25.57,25.63,36200.0,18.9632,18.9854,18.9336,18.978,36200.0
2011-10-20 10:30:00,25.64,25.7,25.62,25.67,30200.0,18.9854,19.0299,18.9706,19.0077,30200.0
2011-10-20 10:35:00,25.67,25.73,25.65,25.69,30900.0,19.0077,19.0521,18.9928,19.0225,30900.0
2011-10-20 10:40:00,25.7,25.71,25.65,25.68,56600.0,19.0299,19.0373,18.9928,19.0151,56600.0
2011-10-20 10:45:00,25.68,25.7,25.61,25.68,34400.0,19.0151,19.0299,18.9632,19.0151,34400.0
2011-10-20 10:50:00,25.67,25.7,25.63,25.68,20900.0,19.0077,19.0299,18.978,19.0151,20900.0
2011-10-20 10:55:00,25.67,25.67,25.57,25.57,23500.0,19.0077,19.0077,18.9336,18.9336,23500.0
2011-10-20 11:00:00,25.55,25.58,25.52,25.54,30900.0,18.9188,18.941,18.8966,18.9114,30900.0
2011-10-20 11:05:00,25.53,25.58,25.53,25.58,19900.0,18.904,18.941,18.904,18.941,19900.0
2011-10-20 11:10:00,25.58,25.6,25.56,25.59,18200.0,18.941,18.9558,18.9262,18.9484,18200.0
2011-10-20 11:15:00,25.58,25.58,25.5,25.5,30500.0,18.941,18.941,18.8818,18.8818,30500.0
2011-10-20 11:20:00,25.51,25.6,25.5,25.59,37800.0,18.8892,18.9558,18.8818,18.9484,37800.0
2011-10-20 11:25:00,25.58,25.62,25.57,25.59,44200.0,18.941,18.9706,18.9336,18.9484,44200.0
2011-10-20 11:30:00,25.59,25.6,25.5,25.5,56800.0,18.9484,18.9558,18.8818,18.8818,56800.0
2011-10-20 11:35:00,25.5,25.58,25.49,25.53,120600.0,18.8818,18.941,18.8744,18.904,120600.0
2011-10-20 11:40:00,25.53,25.58,25.5,25.53,34700.0,18.904,18.941,18.8818,18.904,34700.0
2011-10-20 11:45:00,25.54,25.57,25.49,25.51,217400.0,18.9114,18.9336,18.8744,18.8892,217400.0
2011-10-20 11:50:00,25.51,25.53,25.46,25.49,82900.0,18.8892,18.904,18.8522,18.8744,82900.0
2011-10-20 11:55:00,25.49,25.51,25.44,25.49,37900.0,18.8744,18.8892,18.8373,18.8744,37900.0
2011-10-20 12:00:00,25.48,25.51,25.47,25.5,30300.0,18.867,18.8892,18.8596,18.8818,30300.0
2011-10-20 12:05:00,25.49,25.51,25.42,25.44,29300.0,18.8744,18.8892,18.8225,18.8373,29300.0
2011-10-20 12:10:00,25.43,25.44,25.37,25.39,88700.0,18.8299,18.8373,18.7855,18.8003,88700.0
2011-10-20 12:15:00,25.38,25.45,25.38,25.42,59300.0,18.7929,18.8448,18.7929,18.8225,59300.0
2011-10-20 12:20:00,25.42,25.5,25.42,25.48,42700.0,18.8225,18.8818,18.8225,18.867,42700.0
2011-10-20 12:25:00,25.48,25.51,25.46,25.5,22400.0,18.867,18.8892,18.8522,18.8818,22400.0
2011-10-20 12:30:00,25.49,25.58,25.49,25.54,140900.0,18.8744,18.941,18.8744,18.9114,140900.0
2011-10-20 12:35:00,25.54,25.58,25.52,25.58,77700.0,18.9114,18.941,18.8966,18.941,77700.0
2011-10-20 12:40:00,25.58,25.6,25.57,25.59,59100.0,18.941,18.9558,18.9336,18.9484,59100.0
2011-10-20 12:45:00,25.59,25.61,25.55,25.55,80100.0,18.9484,18.9632,18.9188,18.9188,80100.0
2011-10-20 12:50:00,25.56,25.61,25.55,25.6,36300.0,18.9262,18.9632,18.9188,18.9558,36300.0
2011-10-20 12:55:00,25.6,25.72,25.6,25.7,45700.0,18.9558,19.0447,18.9558,19.0299,45700.0
2011-10-20 13:00:00,25.7,25.73,25.68,25.7,37200.0,19.0299,19.0521,19.0151,19.0299,37200.0
2011-10-20 13:05:00,25.7,25.83,25.69,25.75,135500.0,19.0299,19.1261,19.0225,19.0669,135500.0
2011-10-20 13:10:00,25.75,25.82,25.74,25.77,29400.0,19.0669,19.1187,19.0595,19.0817,29400.0
2011-10-20 13:15:00,25.77,25.88,25.76,25.88,34400.0,19.0817,19.1631,19.0743,19.1631,34400.0
2011-10-20 13:20:00,25.88,26.06,25.88,26.02,145300.0,19.1631,19.2964,19.1631,19.2668,145300.0
2011-10-20 13:25:00,26.01,26.07,25.99,25.99,62500.0,19.2594,19.3038,19.2446,19.2446,62500.0
2011-10-20 13:30:00,26.0,26.04,25.9,25.91,42300.0,19.252,19.2816,19.178,19.1854,42300.0
2011-10-20 13:35:00,25.91,25.92,25.86,25.86,30000.0,19.1854,19.1928,19.1483,19.1483,30000.0
2011-10-20 13:40:00,25.86,25.88,25.79,25.79,25400.0,19.1483,19.1631,19.0965,19.0965,25400.0
2011-10-20 13:45:00,25.79,25.91,25.79,25.87,68200.0,19.0965,19.1854,19.0965,19.1557,68200.0
2011-10-20 13:50:00,25.87,25.96,25.87,25.92,34200.0,19.1557,19.2224,19.1557,19.1928,34200.0
2011-10-20 13:55:00,25.92,25.92,25.82,25.82,54500.0,19.1928,19.1928,19.1187,19.1187,54500.0
2011-10-20 14:00:00,25.83,25.91,25.8,25.84,65400.0,19.1261,19.1854,19.1039,19.1335,65400.0
2011-10-20 14:05:00,25.84,25.88,25.83,25.84,55200.0,19.1335,19.1631,19.1261,19.1335,55200.0
2011-10-20 14:10:00,25.85,25.86,25.82,25.82,40800.0,19.1409,19.1483,19.1187,19.1187,40800.0
2011-10-20 14:15:00,25.82,25.88,25.82,25.86,51400.0,19.1187,19.1631,19.1187,19.1483,51400.0
2011-10-20 14:20:00,25.87,25.91,25.85,25.9,46800.0,19.1557,19.1854,19.1409,19.178,46800.0
2011-10-20 14:25:00,25.9,25.94,25.89,25.92,56000.0,19.178,19.2076,19.1706,19.1928,56000.0
2011-10-20 14:30:00,25.92,25.97,25.9,25.96,52100.0,19.1928,19.2298,19.178,19.2224,52100.0
2011-10-20 14:35:00,25.96,26.13,25.95,26.13,44000.0,19.2224,19.3483,19.215,19.3483,44000.0
2011-10-20 14:40:00,26.12,26.21,26.11,26.16,107000.0,19.3409,19.4075,19.3335,19.3705,107000.0
2011-10-20 14:45:00,26.15,26.17,26.15,26.16,60700.0,19.3631,19.3779,19.3631,19.3705,60700.0
2011-10-20 14:50:00,26.16,26.29,26.16,26.27,163000.0,19.3705,19.4667,19.3705,19.4519,163000.0
2011-10-20 14:55:00,26.27,26.28,26.23,26.24,130700.0,19.4519,19.4593,19.4223,19.4297,130700.0
2011-10-20 15:00:00,26.24,26.25,26.21,26.25,124600.0,19.4297,19.4371,19.4075,19.4371,124600.0
2011-10-20 15:05:00,26.24,26.3,26.21,26.29,168200.0,19.4297,19.4741,19.4075,19.4667,168200.0
2011-10-20 15:10:00,26.28,26.32,26.25,26.32,131500.0,19.4593,19.489,19.4371,19.489,131500.0
2011-10-20 15:15:00,26.32,26.33,26.27,26.32,76600.0,19.489,19.4964,19.4519,19.489,76600.0
2011-10-20 15:20:00,26.33,26.33,26.24,26.31,159700.0,19.4964,19.4964,19.4297,19.4815,159700.0
2011-10-20 15:25:00,26.3,26.31,26.25,26.29,155300.0,19.4741,19.4815,19.4371,19.4667,155300.0
2011-10-20 15:30:00,26.3,26.38,26.29,26.37,181400.0,19.4741,19.5334,19.4667,19.526,181400.0
2011-10-20 15:35:00,26.38,26.42,26.36,26.38,157600.0,19.5334,19.563,19.5186,19.5334,157600.0
2011-10-20 15:40:00,26.38,26.49,26.37,26.46,211500.0,19.5334,19.6148,19.526,19.5926,211500.0
2011-10-20 15:45:00,26.46,26.48,26.42,26.44,265300.0,19.5926,19.6074,19.563,19.5778,265300.0
2011-10-20 15:50:00,26.44,26.48,26.37,26.42,393900.0,19.5778,19.6074,19.526,19.563,393900.0
2011-10-20 15:55:00,26.42,26.47,26.39,26.41,645000.0,19.563,19.6,19.5408,19.5556,645000.0
2011-10-21 09:30:00,26.7,26.84,26.61,26.68,532200.0,19.7703,19.874,19.7037,19.7555,532200.0
2011-10-21 09:35:00,26.71,26.83,26.66,26.81,134300.0,19.7777,19.8666,19.7407,19.8518,134300.0
2011-10-21 09:40:00,26.82,26.84,26.69,26.76,92900.0,19.8592,19.874,19.7629,19.8148,92900.0
2011-10-21 09:45:00,26.76,26.77,26.72,26.75,91900.0,19.8148,19.8222,19.7851,19.8074,91900.0
2011-10-21 09:50:00,26.75,26.76,26.71,26.73,40500.0,19.8074,19.8148,19.7777,19.7925,40500.0
2011-10-21 09:55:00,26.73,26.77,26.7,26.74,111100.0,19.7925,19.8222,19.7703,19.7999,111100.0
2011-10-21 10:00:00,26.73,26.76,26.69,26.71,67900.0,19.7925,19.8148,19.7629,19.7777,67900.0
2011-10-21 10:05:00,26.71,26.79,26.7,26.78,54300.0,19.7777,19.837,19.7703,19.8296,54300.0
2011-10-21 10:10:00,26.78,26.81,26.78,26.79,63400.0,19.8296,19.8518,19.8296,19.837,63400.0
2011-10-21 10:15:00,26.79,26.82,26.77,26.8,128500.0,19.837,19.8592,19.8222,19.8444,128500.0
2011-10-21 10:20:00,26.8,26.84,26.77,26.82,153800.0,19.8444,19.874,19.8222,19.8592,153800.0
2011-10-21 10:25:00,26.83,26.84,26.81,26.84,76900.0,19.8666,19.874,19.8518,19.874,76900.0
2011-10-21 10:30:00,26.84,26.84,26.73,26.75,139000.0,19.874,19.874,19.7925,19.8074,139000.0
2011-10-21 10:35:00,26.75,26.77,26.7,26.7,119700.0,19.8074,19.8222,19.7703,19.7703,119700.0
2011-10-21 10:40:00,26.7,26.73,26.65,26.68,83100.0,19.7703,19.7925,19.7333,19.7555,83100.0
2011-10-21 10:45:00,26.67,26.78,26.67,26.78,61400.0,19.7481,19.8296,19.7481,19.8296,61400.0
2011-10-21 10:50:00,26.79,26.82,26.78,26.8,146800.0,19.837,19.8592,19.8296,19.8444,146800.0
2011-10-21 10:55:00,26.8,26.91,26.8,26.9,82600.0,19.8444,19.9258,19.8444,19.9184,82600.0
2011-10-21 11:00:00,26.9,26.91,26.79,26.8,63200.0,19.9184,19.9258,19.837,19.8444,63200.0
2011-10-21 11:05:00,26.8,26.83,26.71,26.72,43000.0,19.8444,19.8666,19.7777,19.7851,43000.0
2011-10-21 11:10:00,26.73,26.74,26.69,26.72,44300.0,19.7925,19.7999,19.7629,19.7851,44300.0
2011-10-21 11:15:00,26.73,26.77,26.72,26.74,39500.0,19.7925,19.8222,19.7851,19.7999,39500.0
2011-10-21 11:20:00,26.75,26.78,26.71,26.73,52600.0,19.8074,19.8296,19.7777,19.7925,52600.0
2011-10-21 11:25:00,26.73,26.74,26.7,26.71,31200.0,19.7925,19.7999,19.7703,19.7777,31200.0
2011-10-21 11:30:00,26.71,26.74,26.7,26.73,44900.0,19.7777,19.7999,19.7703,19.7925,44900.0
2011-10-21 11:35:00,26.72,26.73,26.67,26.67,33700.0,19.7851,19.7925,19.7481,19.7481,33700.0
2011-10-21 11:40:00,26.67,26.76,26.67,26.75,70000.0,19.7481,19.8148,19.7481,19.8074,70000.0
2011-10-21 11:45:00,26.75,26.77,26.72,26.72,55100.0,19.8074,19.8222,19.7851,19.7851,55100.0
2011-10-21 11:50:00,26.73,26.73,26.7,26.7,57600.0,19.7925,19.7925,19.7703,19.7703,57600.0
2011-10-21 11:55:00,26.7,26.73,26.66,26.67,33700.0,19.7703,19.7925,19.7407,19.7481,33700.0
2011-10-21 12:00:00,26.68,26.7,26.67,26.68,33300.0,19.7555,19.7703,19.7481,19.7555,33300.0
2011-10-21 12:05:00,26.68,26.69,26.65,26.66,22500.0,19.7555,19.7629,19.7333,19.7407,22500.0
2011-10-21 12:10:00,26.65,26.67,26.65,26.66,39600.0,19.7333,19.7481,19.7333,19.7407,39600.0
2011-10-21 12:15:00,26.65,26.66,26.62,26.62,39100.0,19.7333,19.7407,19.7111,19.7111,39100.0
2011-10-21 12:20:00,26.62,26.62,26.58,26.59,39000.0,19.7111,19.7111,19.6815,19.6889,39000.0
2011-10-21 12:25:00,26.59,26.63,26.58,26.63,82500.0,19.6889,19.7185,19.6815,19.7185,82500.0
2011-10-21 12:30:00,26.62,26.63,26.61,26.62,24700.0,19.7111,19.7185,19.7037,19.7111,24700.0
2011-10-21 12:35:00,26.61,26.63,26.58,26.6,146000.0,19.7037,19.7185,19.6815,19.6963,146000.0
2011-10-21 12:40:00,26.6,26.62,26.59,26.6,55300.0,19.6963,19.7111,19.6889,19.6963,55300.0
2011-10-21 12:45:00,26.59,26.61,26.59,26.6,35900.0,19.6889,19.7037,19.6889,19.6963,35900.0
2011-10-21 12:50:00,26.6,26.61,26.58,26.59,25600.0,19.6963,19.7037,19.6815,19.6889,25600.0
2011-10-21 12:55:00,26.59,26.59,26.54,26.55,38700.0,19.6889,19.6889,19.6519,19.6593,38700.0
2011-10-21 13:00:00,26.54,26.54,26.47,26.49,66000.0,19.6519,19.6519,19.6,19.6148,66000.0
2011-10-21 13:05:00,26.49,26.49,26.45,26.46,44000.0,19.6148,19.6148,19.5852,19.5926,44000.0
2011-10-21 13:10:00,26.46,26.47,26.4,26.41,76400.0,19.5926,19.6,19.5482,19.5556,76400.0
2011-10-21 13:15:00,26.4,26.43,26.39,26.41,47600.0,19.5482,19.5704,19.5408,19.5556,47600.0
2011-10-21 13:20:00,26.41,26.49,26.4,26.48,32000.0,19.5556,19.6148,19.5482,19.6074,32000.0
2011-10-21 13:25:00,26.47,26.48,26.4,26.4,34800.0,19.6,19.6074,19.5482,19.5482,34800.0
2011-10-21 13:30:00,26.4,26.49,26.38,26.48,39400.0,19.5482,19.6148,19.5334,19.6074,39400.0
2011-10-21 13:35:00,26.48,26.5,26.46,26.48,87200.0,19.6074,19.6222,19.5926,19.6074,87200.0
2011-10-21 13:40:00,26.47,26.48,26.41,26.43,81500.0,19.6,19.6074,19.5556,19.5704,81500.0
2011-10-21 13:45:00,26.44,26.45,26.39,26.42,61500.0,19.5778,19.5852,19.5408,19.563,61500.0
2011-10-21 13:50:00,26.41,26.42,26.39,26.41,52300.0,19.5556,19.563,19.5408,19.5556,52300.0
2011-10-21 13:55:00,26.41,26.41,26.31,26.31,43600.0,19.5556,19.5556,19.4815,19.4815,43600.0
2011-10-21 14:00:00,26.31,26.44,26.3,26.44,51800.0,19.4815,19.5778,19.4741,19.5778,51800.0
2011-10-21 14:05:00,26.44,26.51,26.43,26.5,182100.0,19.5778,19.6296,19.5704,19.6222,182100.0
2011-10-21 14:10:00,26.51,26.53,26.47,26.51,32800.0,19.6296,19.6444,19.6,19.6296,32800.0
2011-10-21 14:15:00,26.52,26.55,26.49,26.53,27900.0,19.637,19.6593,19.6148,19.6444,27900.0
2011-10-21 14:20:00,26.52,26.56,26.52,26.56,34700.0,19.637,19.6667,19.637,19.6667,34700.0
2011-10-21 14:25:00,26.56,26.57,26.52,26.53,30000.0,19.6667,19.6741,19.637,19.6444,30000.0
2011-10-21 14:30:00,26.52,26.54,26.49,26.5,31900.0,19.637,19.6519,19.6148,19.6222,31900.0
2011-10-21 14:35:00,26.51,26.54,26.5,26.53,89900.0,19.6296,19.6519,19.6222,19.6444,89900.0
2011-10-21 14:40:00,26.54,26.7,26.53,26.68,192800.0,19.6519,19.7703,19.6444,19.7555,192800.0
2011-10-21 14:45:00,26.68,26.72,26.67,26.69,42000.0,19.7555,19.7851,19.7481,19.7629,42000.0
2011-10-21 14:50:00,26.68,26.8,26.67,26.77,135200.0,19.7555,19.8444,19.7481,19.8222,135200.0
2011-10-21 14:55:00,26.77,26.8,26.75,26.79,50700.0,19.8222,19.8444,19.8074,19.837,50700.0
2011-10-21 15:00:00,26.8,26.81,26.74,26.77,113200.0,19.8444,19.8518,19.7999,19.8222,113200.0
2011-10-21 15:05:00,26.77,26.8,26.75,26.75,60600.0,19.8222,19.8444,19.8074,19.8074,60600.0
2011-10-21 15:10:00,26.76,26.76,26.69,26.69,30300.0,19.8148,19.8148,19.7629,19.7629,30300.0
2011-10-21 15:15:00,26.69,26.75,26.69,26.71,41100.0,19.7629,19.8074,19.7629,19.7777,41100.0
2011-10-21 15:20:00,26.72,26.79,26.72,26.76,39300.0,19.7851,19.837,19.7851,19.8148,39300.0
2011-10-21 15:25:00,26.77,26.77,26.71,26.71,56000.0,19.8222,19.8222,19.7777,19.7777,56000.0
2011-10-21 15:30:00,26.72,26.79,26.72,26.76,49700.0,19.7851,19.837,19.7851,19.8148,49700.0
2011-10-21 15:35:00,26.77,26.79,26.74,26.76,71300.0,19.8222,19.837,19.7999,19.8148,71300.0
2011-10-21 15:40:00,26.77,26.79,26.71,26.74,71100.0,19.8222,19.837,19.7777,19.7999,71100.0
2011-10-21 15:45:00,26.74,26.8,26.74,26.8,99100.0,19.7999,19.8444,19.7999,19.8444,99100.0
2011-10-21 15:50:00,26.79,26.88,26.77,26.87,227700.0,19.837,19.9036,19.8222,19.8962,227700.0
2011-10-21 15:55:00,26.88,26.9,26.81,26.89,378500.0,19.9036,19.9184,19.8518,19.911,378500.0
2011-10-24 09:30:00,26.92,27.0,26.78,26.97,57100.0,19.9332,19.9925,19.8296,19.9703,57100.0
2011-10-24 09:35:00,26.97,27.01,26.93,26.98,36000.0,19.9703,19.9999,19.9406,19.9777,36000.0
2011-10-24 09:40:00,26.98,27.05,26.94,27.04,107700.0,19.9777,20.0295,19.948,20.0221,107700.0
2011-10-24 09:45:00,27.05,27.07,26.97,27.05,25800.0,20.0295,20.0443,19.9703,20.0295,25800.0
2011-10-24 09:50:00,27.05,27.05,26.98,27.01,30400.0,20.0295,20.0295,19.9777,19.9999,30400.0
2011-10-24 09:55:00,27.01,27.02,26.97,27.0,17000.0,19.9999,20.0073,19.9703,19.9925,17000.0
2011-10-24 10:00:00,27.0,27.0,26.95,26.99,47600.0,19.9925,19.9925,19.9554,19.9851,47600.0
2011-10-24 10:05:00,26.98,27.0,26.97,26.99,33600.0,19.9777,19.9925,19.9703,19.9851,33600.0
2011-10-24 10:10:00,27.0,27.12,26.99,27.1,143100.0,19.9925,20.0813,19.9851,20.0665,143100.0
2011-10-24 10:15:00,27.11,27.24,27.1,27.24,50900.0,20.0739,20.1702,20.0665,20.1702,50900.0
2011-10-24 10:20:00,27.24,27.27,27.2,27.23,62800.0,20.1702,20.1924,20.1406,20.1628,62800.0
2011-10-24 10:25:00,27.23,27.32,27.2,27.27,28500.0,20.1628,20.2294,20.1406,20.1924,28500.0
2011-10-24 10:30:00,27.28,27.3,27.25,27.28,42600.0,20.1998,20.2146,20.1776,20.1998,42600.0
2011-10-24 10:35:00,27.28,27.3,27.24,27.25,24800.0,20.1998,20.2146,20.1702,20.1776,24800.0
2011-10-24 10:40:00,27.25,27.3,27.24,27.28,29600.0,20.1776,20.2146,20.1702,20.1998,29600.0
2011-10-24 10:45:00,27.28,27.3,27.24,27.25,22800.0,20.1998,20.2146,20.1702,20.1776,22800.0
2011-10-24 10:50:00,27.25,27.29,27.23,27.25,65900.0,20.1776,20.2072,20.1628,20.1776,65900.0
2011-10-24 10:55:00,27.25,27.3,27.23,27.24,97700.0,20.1776,20.2146,20.1628,20.1702,97700.0
2011-10-24 11:00:00,27.24,27.25,27.14,27.14,76200.0,20.1702,20.1776,20.0961,20.0961,76200.0
2011-10-24 11:05:00,27.15,27.26,27.15,27.24,57600.0,20.1035,20.185,20.1035,20.1702,57600.0
2011-10-24 11:10:00,27.24,27.26,27.18,27.19,44900.0,20.1702,20.185,20.1257,20.1332,44900.0
2011-10-24 11:15:00,27.18,27.25,27.18,27.24,23700.0,20.1257,20.1776,20.1257,20.1702,23700.0
2011-10-24 11:20:00,27.24,27.3,27.24,27.25,23300.0,20.1702,20.2146,20.1702,20.1776,23300.0
2011-10-24 11:25:00,27.26,27.29,27.25,27.28,16700.0,20.185,20.2072,20.1776,20.1998,16700.0
2011-10-24 11:30:00,27.28,27.3,27.27,27.29,20300.0,20.1998,20.2146,20.1924,20.2072,20300.0
2011-10-24 11:35:00,27.28,27.3,27.25,27.29,21900.0,20.1998,20.2146,20.1776,20.2072,21900.0
2011-10-24 11:40:00,27.3,27.32,27.28,27.29,23400.0,20.2146,20.2294,20.1998,20.2072,23400.0
2011-10-24 11:45:00,27.29,27.35,27.29,27.29,31400.0,20.2072,20.2516,20.2072,20.2072,31400.0
2011-10-24 11:50:00,27.3,27.3,27.26,27.26,19600.0,20.2146,20.2146,20.185,20.185,19600.0
2011-10-24 11:55:00,27.27,27.27,27.24,27.24,27500.0,20.1924,20.1924,20.1702,20.1702,27500.0
2011-10-24 12:00:00,27.25,27.25,27.22,27.23,22600.0,20.1776,20.1776,20.1554,20.1628,22600.0
2011-10-24 12:05:00,27.22,27.23,27.21,27.21,27900.0,20.1554,20.1628,20.148,20.148,27900.0
2011-10-24 12:10:00,27.21,27.22,27.18,27.19,33900.0,20.148,20.1554,20.1257,20.1332,33900.0
2011-10-24 12:15:00,27.18,27.2,27.17,27.17,16900.0,20.1257,20.1406,20.1183,20.1183,16900.0
2011-10-24 12:20:00,27.17,27.18,27.14,27.14,13000.0,20.1183,20.1257,20.0961,20.0961,13000.0
2011-10-24 12:25:00,27.14,27.16,27.11,27.11,50600.0,20.0961,20.1109,20.0739,20.0739,50600.0
2011-10-24 12:30:00,27.12,27.14,27.04,27.04,70600.0,20.0813,20.0961,20.0221,20.0221,70600.0
2011-10-24 12:35:00,27.04,27.05,27.0,27.01,50100.0,20.0221,20.0295,19.9925,19.9999,50100.0
2011-10-24 12:40:00,27.02,27.04,27.0,27.03,29300.0,20.0073,20.0221,19.9925,20.0147,29300.0
2011-10-24 12:45:00,27.03,27.05,27.02,27.03,22400.0,20.0147,20.0295,20.0073,20.0147,22400.0
2011-10-24 12:50:00,27.03,27.05,27.01,27.04,12300.0,20.0147,20.0295,19.9999,20.0221,12300.0
2011-10-24 12:55:00,27.04,27.06,27.02,27.03,22000.0,20.0221,20.0369,20.0073,20.0147,22000.0
2011-10-24 13:00:00,27.04,27.05,27.02,27.03,18600.0,20.0221,20.0295,20.0073,20.0147,18600.0
2011-10-24 13:05:00,27.04,27.06,27.03,27.05,26100.0,20.0221,20.0369,20.0147,20.0295,26100.0
2011-10-24 13:10:00,27.05,27.12,27.04,27.12,19800.0,20.0295,20.0813,20.0221,20.0813,19800.0
2011-10-24 13:15:00,27.12,27.12,27.08,27.08,31000.0,20.0813,20.0813,20.0517,20.0517,31000.0
2011-10-24 13:20:00,27.08,27.09,27.04,27.04,39400.0,20.0517,20.0591,20.0221,20.0221,39400.0
2011-10-24 13:25:00,27.04,27.08,27.02,27.02,44500.0,20.0221,20.0517,20.0073,20.0073,44500.0
2011-10-24 13:30:00,27.03,27.06,27.01,27.04,34800.0,20.0147,20.0369,19.9999,20.0221,34800.0
2011-10-24 13:35:00,27.04,27.05,26.98,26.98,35700.0,20.0221,20.0295,19.9777,19.9777,35700.0
2011-10-24 13:40:00,26.98,27.04,26.98,27.0,31400.0,19.9777,20.0221,19.9777,19.9925,31400.0
2011-10-24 13:45:00,27.0,27.09,27.0,27.07,65800.0,19.9925,20.0591,19.9925,20.0443,65800.0
2011-10-24 13:50:00,27.07,27.1,27.04,27.1,36200.0,20.0443,20.0665,20.0221,20.0665,36200.0
2011-10-24 13:55:00,27.1,27.11,27.05,27.05,43800.0,20.0665,20.0739,20.0295,20.0295,43800.0
2011-10-24 14:00:00,27.06,27.06,27.03,27.03,73200.0,20.0369,20.0369,20.0147,20.0147,73200.0
2011-10-24 14:05:00,27.03,27.05,27.02,27.02,27000.0,20.0147,20.0295,20.0073,20.0073,27000.0
2011-10-24 14:10:00,27.03,27.04,26.96,26.96,24400.0,20.0147,20.0221,19.9628,19.9628,24400.0
2011-10-24 14:15:00,26.97,26.97,26.89,26.93,53500.0,19.9703,19.9703,19.911,19.9406,53500.0
2011-10-24 14:20:00,26.93,26.97,26.92,26.96,17800.0,19.9406,19.9703,19.9332,19.9628,17800.0
2011-10-24 14:25:00,26.96,27.0,26.96,26.98,38400.0,19.9628,19.9925,19.9628,19.9777,38400.0
2011-10-24 14:30:00,26.98,27.0,26.97,26.97,22500.0,19.9777,19.9925,19.9703,19.9703,22500.0
2011-10-24 14:35:00,26.98,26.99,26.96,26.99,19300.0,19.9777,19.9851,19.9628,19.9851,19300.0
2011-10-24 14:40:00,26.98,27.01,26.97,27.0,44700.0,19.9777,19.9999,19.9703,19.9925,44700.0
2011-10-24 14:45:00,27.0,27.04,27.0,27.03,25900.0,19.9925,20.0221,19.9925,20.0147,25900.0
2011-10-24 14:50:00,27.02,27.05,27.0,27.03,46800.0,20.0073,20.0295,19.9925,20.0147,46800.0
2011-10-24 14:55:00,27.03,27.08,27.02,27.08,31800.0,20.0147,20.0517,20.0073,20.0517,31800.0
2011-10-24 15:00:00,27.07,27.14,27.07,27.12,26700.0,20.0443,20.0961,20.0443,20.0813,26700.0
2011-10-24 15:05:00,27.13,27.13,27.06,27.09,32200.0,20.0887,20.0887,20.0369,20.0591,32200.0
2011-10-24 15:10:00,27.09,27.09,27.01,27.01,43200.0,20.0591,20.0591,19.9999,19.9999,43200.0
2011-10-24 15:15:00,27.01,27.03,26.97,27.03,49300.0,19.9999,20.0147,19.9703,20.0147,49300.0
2011-10-24 15:20:00,27.03,27.04,26.98,26.98,50600.0,20.0147,20.0221,19.9777,19.9777,50600.0
2011-10-24 15:25:00,26.99,27.0,26.91,26.92,62600.0,19.9851,19.9925,19.9258,19.9332,62600.0
2011-10-24 15:30:00,26.93,26.98,26.91,26.94,53800.0,19.9406,19.9777,19.9258,19.948,53800.0
2011-10-24 15:35:00,26.93,27.01,26.91,26.97,60500.0,19.9406,19.9999,19.9258,19.9703,60500.0
2011-10-24 15:40:00,26.97,27.07,26.96,27.04,123400.0,19.9703,20.0443,19.9628,20.0221,123400.0
2011-10-24 15:45:00,27.05,27.08,27.0,27.02,122300.0,20.0295,20.0517,19.9925,20.0073,122300.0
2011-10-24 15:50:00,27.02,27.05,27.0,27.05,169100.0,20.0073,20.0295,19.9925,20.0295,169100.0
2011-10-24 15:55:00,27.04,27.08,27.01,27.07,599900.0,20.0221,20.0517,19.9999,20.0443,599900.0
2011-10-25 09:30:00,26.85,26.85,26.61,26.65,48200.0,19.8814,19.8814,19.7037,19.7333,48200.0
2011-10-25 09:35:00,26.64,26.7,26.42,26.68,168800.0,19.7259,19.7703,19.563,19.7555,168800.0
2011-10-25 09:40:00,26.69,26.75,26.57,26.6,117500.0,19.7629,19.8074,19.6741,19.6963,117500.0
2011-10-25 09:45:00,26.59,26.69,26.53,26.63,103800.0,19.6889,19.7629,19.6444,19.7185,103800.0
2011-10-25 09:50:00,26.63,26.71,26.6,26.68,47400.0,19.7185,19.7777,19.6963,19.7555,47400.0
2011-10-25 09:55:00,26.68,26.75,26.65,26.65,61300.0,19.7555,19.8074,19.7333,19.7333,61300.0
2011-10-25 10:00:00,26.68,26.75,26.56,26.64,148000.0,19.7555,19.8074,19.6667,19.7259,148000.0
2011-10-25 10:05:00,26.65,26.76,26.64,26.76,111000.0,19.7333,19.8148,19.7259,19.8148,111000.0
2011-10-25 10:10:00,26.74,26.84,26.74,26.82,113300.0,19.7999,19.874,19.7999,19.8592,113300.0
2011-10-25 10:15:00,26.79,26.83,26.75,26.83,49400.0,19.837,19.8666,19.8074,19.8666,49400.0
2011-10-25 10:20:00,26.84,26.87,26.81,26.81,40100.0,19.874,19.8962,19.8518,19.8518,40100.0
2011-10-25 10:25:00,26.82,26.89,26.8,26.86,25300.0,19.8592,19.911,19.8444,19.8888,25300.0
2011-10-25 10:30:00,26.86,26.89,26.81,26.85,17500.0,19.8888,19.911,19.8518,19.8814,17500.0
2011-10-25 10:35:00,26.85,26.92,26.79,26.92,44100.0,19.8814,19.9332,19.837,19.9332,44100.0
2011-10-25 10:40:00,26.92,26.92,26.85,26.88,16600.0,19.9332,19.9332,19.8814,19.9036,16600.0
2011-10-25 10:45:00,26.89,26.89,26.81,26.83,18900.0,19.911,19.911,19.8518,19.8666,18900.0
2011-10-25 10:50:00,26.83,26.85,26.78,26.79,51800.0,19.8666,19.8814,19.8296,19.837,51800.0
2011-10-25 10:55:00,26.78,26.83,26.76,26.78,19200.0,19.8296,19.8666,19.8148,19.8296,19200.0
2011-10-25 11:00:00,26.78,26.81,26.74,26.76,30600.0,19.8296,19.8518,19.7999,19.8148,30600.0
2011-10-25 11:05:00,26.76,26.79,26.72,26.77,30000.0,19.8148,19.837,19.7851,19.8222,30000.0
2011-10-25 11:10:00,26.78,26.81,26.75,26.81,11000.0,19.8296,19.8518,19.8074,19.8518,11000.0
2011-10-25 11:15:00,26.81,26.83,26.76,26.79,32100.0,19.8518,19.8666,19.8148,19.837,32100.0
2011-10-25 11:20:00,26.79,26.84,26.79,26.82,16000.0,19.837,19.874,19.837,19.8592,16000.0
2011-10-25 11:25:00,26.83,26.84,26.79,26.83,7700.0,19.8666,19.874,19.837,19.8666,7700.0
2011-10-25 11:30:00,26.82,26.87,26.81,26.86,15100.0,19.8592,19.8962,19.8518,19.8888,15100.0
2011-10-25 11:35:00,26.85,26.89,26.82,26.85,26400.0,19.8814,19.911,19.8592,19.8814,26400.0
2011-10-25 11:40:00,26.85,26.85,26.77,26.8,22800.0,19.8814,19.8814,19.8222,19.8444,22800.0
2011-10-25 11:45:00,26.8,26.82,26.78,26.82,12000.0,19.8444,19.8592,19.8296,19.8592,12000.0
2011-10-25 11:50:00,26.82,26.83,26.78,26.82,11000.0,19.8592,19.8666,19.8296,19.8592,11000.0
2011-10-25 11:55:00,26.82,26.88,26.81,26.87,16700.0,19.8592,19.9036,19.8518,19.8962,16700.0
2011-10-25 12:00:00,26.87,26.87,26.82,26.83,13300.0,19.8962,19.8962,19.8592,19.8666,13300.0
2011-10-25 12:05:00,26.83,26.93,26.83,26.89,42400.0,19.8666,19.9406,19.8666,19.911,42400.0
2011-10-25 12:10:00,26.89,26.9,26.88,26.88,10100.0,19.911,19.9184,19.9036,19.9036,10100.0
2011-10-25 12:15:00,26.88,26.97,26.88,26.96,28100.0,19.9036,19.9703,19.9036,19.9628,28100.0
2011-10-25 12:20:00,26.96,26.98,26.94,26.96,19700.0,19.9628,19.9777,19.948,19.9628,19700.0
2011-10-25 12:25:00,26.95,27.03,26.95,27.0,21600.0,19.9554,20.0147,19.9554,19.9925,21600.0
2011-10-25 12:30:00,27.0,27.01,26.95,26.95,22600.0,19.9925,19.9999,19.9554,19.9554,22600.0
2011-10-25 12:35:00,26.95,26.98,26.95,26.97,34100.0,19.9554,19.9777,19.9554,19.9703,34100.0
2011-10-25 12:40:00,26.97,26.97,26.9,26.91,16300.0,19.9703,19.9703,19.9184,19.9258,16300.0
2011-10-25 12:45:00,26.91,26.91,26.87,26.87,11600.0,19.9258,19.9258,19.8962,19.8962,11600.0
2011-10-25 12:50:00,26.87,26.89,26.86,26.88,11100.0,19.8962,19.911,19.8888,19.9036,11100.0
2011-10-25 12:55:00,26.89,26.91,26.88,26.89,11300.0,19.911,19.9258,19.9036,19.911,11300.0
2011-10-25 13:00:00,26.89,26.96,26.89,26.96,31800.0,19.911,19.9628,19.911,19.9628,31800.0
2011-10-25 13:05:00,26.95,27.07,26.94,27.04,72700.0,19.9554,20.0443,19.948,20.0221,72700.0
2011-10-25 13:10:00,27.03,27.05,27.02,27.02,27900.0,20.0147,20.0295,20.0073,20.0073,27900.0
2011-10-25 13:15:00,27.02,27.05,27.01,27.04,12100.0,20.0073,20.0295,19.9999,20.0221,12100.0
2011-10-25 13:20:00,27.05,27.11,27.05,27.08,27400.0,20.0295,20.0739,20.0295,20.0517,27400.0
2011-10-25 13:25:00,27.09,27.1,27.05,27.06,19400.0,20.0591,20.0665,20.0295,20.0369,19400.0
2011-10-25 13:30:00,27.05,27.05,26.99,27.01,11400.0,20.0295,20.0295,19.9851,19.9999,11400.0
2011-10-25 13:35:00,27.02,27.07,27.01,27.03,14000.0,20.0073,20.0443,19.9999,20.0147,14000.0
2011-10-25 13:40:00,27.03,27.03,26.99,27.01,18600.0,20.0147,20.0147,19.9851,19.9999,18600.0
2011-10-25 13:45:00,27.01,27.03,26.99,27.01,12500.0,19.9999,20.0147,19.9851,19.9999,12500.0
2011-10-25 13:50:00,27.01,27.09,27.01,27.02,23300.0,19.9999,20.0591,19.9999,20.0073,23300.0
2011-10-25 13:55:00,27.03,27.07,27.02,27.07,14600.0,20.0147,20.0443,20.0073,20.0443,14600.0
2011-10-25 14:00:00,27.08,27.08,26.95,26.98,21900.0,20.0517,20.0517,19.9554,19.9777,21900.0
2011-10-25 14:05:00,26.97,27.03,26.97,27.01,22400.0,19.9703,20.0147,19.9703,19.9999,22400.0
2011-10-25 14:10:00,27.01,27.02,26.96,26.97,26100.0,19.9999,20.0073,19.9628,19.9703,26100.0
2011-10-25 14:15:00,26.97,27.01,26.96,27.0,26400.0,19.9703,19.9999,19.9628,19.9925,26400.0
2011-10-25 14:20:00,27.0,27.02,26.96,27.02,12600.0,19.9925,20.0073,19.9628,20.0073,12600.0
2011-10-25 14:25:00,27.02,27.03,26.99,26.99,19200.0,20.0073,20.0147,19.9851,19.9851,19200.0
2011-10-25 14:30:00,26.99,27.01,26.94,26.94,33100.0,19.9851,19.9999,19.948,19.948,33100.0
2011-10-25 14:35:00,26.95,26.96,26.84,26.85,111300.0,19.9554,19.9628,19.874,19.8814,111300.0
2011-10-25 14:40:00,26.84,26.93,26.81,26.92,52800.0,19.874,19.9406,19.8518,19.9332,52800.0
2011-10-25 14:45:00,26.92,26.93,26.87,26.89,24300.0,19.9332,19.9406,19.8962,19.911,24300.0
2011-10-25 14:50:00,26.89,26.9,26.86,26.86,20600.0,19.911,19.9184,19.8888,19.8888,20600.0
2011-10-25 14:55:00,26.86,26.9,26.84,26.89,29200.0,19.8888,19.9184,19.874,19.911,29200.0
2011-10-25 15:00:00,26.9,26.95,26.89,26.93,30700.0,19.9184,19.9554,19.911,19.9406,30700.0
2011-10-25 15:05:00,26.93,26.93,26.85,26.87,32800.0,19.9406,19.9406,19.8814,19.8962,32800.0
2011-10-25 15:10:00,26.86,26.87,26.8,26.81,28100.0,19.8888,19.8962,19.8444,19.8518,28100.0
2011-10-25 15:15:00,26.81,26.85,26.79,26.79,36700.0,19.8518,19.8814,19.837,19.837,36700.0
2011-10-25 15:20:00,26.79,26.81,26.75,26.76,29500.0,19.837,19.8518,19.8074,19.8148,29500.0
2011-10-25 15:25:00,26.76,26.78,26.74,26.75,34200.0,19.8148,19.8296,19.7999,19.8074,34200.0
2011-10-25 15:30:00,26.76,26.82,26.75,26.78,56500.0,19.8148,19.8592,19.8074,19.8296,56500.0
2011-10-25 15:35:00,26.79,26.79,26.71,26.72,45400.0,19.837,19.837,19.7777,19.7851,45400.0
2011-10-25 15:40:00,26.72,26.74,26.68,26.69,104400.0,19.7851,19.7999,19.7555,19.7629,104400.0
2011-10-25 15:45:00,26.7,26.73,26.55,26.56,176800.0,19.7703,19.7925,19.6593,19.6667,176800.0
2011-10-25 15:50:00,26.57,26.6,26.48,26.52,263900.0,19.6741,19.6963,19.6074,19.637,263900.0
2011-10-25 15:55:00,26.5,26.51,26.39,26.5,649500.0,19.6222,19.6296,19.5408,19.6222,649500.0
2011-10-26 09:30:00,26.95,27.0,26.84,26.89,36800.0,19.9554,19.9925,19.874,19.911,36800.0
2011-10-26 09:35:00,26.9,26.95,26.87,26.88,48200.0,19.9184,19.9554,19.8962,19.9036,48200.0
2011-10-26 09:40:00,26.87,26.94,26.85,26.92,33300.0,19.8962,19.948,19.8814,19.9332,33300.0
2011-10-26 09:45:00,26.93,26.94,26.85,26.87,37800.0,19.9406,19.948,19.8814,19.8962,37800.0
2011-10-26 09:50:00,26.87,26.89,26.84,26.87,51800.0,19.8962,19.911,19.874,19.8962,51800.0
2011-10-26 09:55:00,26.86,26.9,26.8,26.81,45100.0,19.8888,19.9184,19.8444,19.8518,45100.0
2011-10-26 10:00:00,26.84,26.89,26.79,26.88,55000.0,19.874,19.911,19.837,19.9036,55000.0
2011-10-26 10:05:00,26.87,26.87,26.74,26.79,98200.0,19.8962,19.8962,19.7999,19.837,98200.0
2011-10-26 10:10:00,26.79,26.8,26.7,26.73,35400.0,19.837,19.8444,19.7703,19.7925,35400.0
2011-10-26 10:15:00,26.72,26.75,26.69,26.73,35400.0,19.7851,19.8074,19.7629,19.7925,35400.0
2011-10-26 10:20:00,26.73,26.78,26.73,26.76,26100.0,19.7925,19.8296,19.7925,19.8148,26100.0
2011-10-26 10:25:00,26.76,26.91,26.76,26.9,31500.0,19.8148,19.9258,19.8148,19.9184,31500.0
2011-10-26 10:30:00,26.91,26.91,26.79,26.81,44600.0,19.9258,19.9258,19.837,19.8518,44600.0
2011-10-26 10:35:00,26.81,26.93,26.8,26.88,35000.0,19.8518,19.9406,19.8444,19.9036,35000.0
2011-10-26 10:40:00,26.88,26.88,26.77,26.78,36100.0,19.9036,19.9036,19.8222,19.8296,36100.0
2011-10-26 10:45:00,26.78,26.79,26.54,26.54,50100.0,19.8296,19.837,19.6519,19.6519,50100.0
2011-10-26 10:50:00,26.55,26.64,26.51,26.63,66500.0,19.6593,19.7259,19.6296,19.7185,66500.0
2011-10-26 10:55:00,26.62,26.74,26.62,26.71,62800.0,19.7111,19.7999,19.7111,19.7777,62800.0
2011-10-26 11:00:00,26.7,26.82,26.69,26.79,26600.0,19.7703,19.8592,19.7629,19.837,26600.0
2011-10-26 11:05:00,26.79,26.85,26.77,26.78,20200.0,19.837,19.8814,19.8222,19.8296,20200.0
2011-10-26 11:10:00,26.78,26.85,26.78,26.83,28700.0,19.8296,19.8814,19.8296,19.8666,28700.0
2011-10-26 11:15:00,26.83,26.87,26.81,26.84,20700.0,19.8666,19.8962,19.8518,19.874,20700.0
2011-10-26 11:20:00,26.83,26.85,26.81,26.82,36000.0,19.8666,19.8814,19.8518,19.8592,36000.0
2011-10-26 11:25:00,26.82,26.9,26.81,26.87,28500.0,19.8592,19.9184,19.8518,19.8962,28500.0
2011-10-26 11:30:00,26.87,26.88,26.82,26.84,44300.0,19.8962,19.9036,19.8592,19.874,44300.0
2011-10-26 11:35:00,26.84,26.85,26.78,26.8,16000.0,19.874,19.8814,19.8296,19.8444,16000.0
2011-10-26 11:40:00,26.8,26.88,26.79,26.87,28800.0,19.8444,19.9036,19.837,19.8962,28800.0
2011-10-26 11:45:00,26.87,26.9,26.86,26.88,34600.0,19.8962,19.9184,19.8888,19.9036,34600.0
2011-10-26 11:50:00,26.88,26.91,26.86,26.87,21400.0,19.9036,19.9258,19.8888,19.8962,21400.0
2011-10-26 11:55:00,26.87,26.87,26.83,26.83,23400.0,19.8962,19.8962,19.8666,19.8666,23400.0
2011-10-26 12:00:00,26.83,26.88,26.82,26.88,17100.0,19.8666,19.9036,19.8592,19.9036,17100.0
2011-10-26 12:05:00,26.88,26.89,26.85,26.85,13500.0,19.9036,19.911,19.8814,19.8814,13500.0
2011-10-26 12:10:00,26.86,26.86,26.8,26.81,32300.0,19.8888,19.8888,19.8444,19.8518,32300.0
2011-10-26 12:15:00,26.81,26.85,26.81,26.84,11100.0,19.8518,19.8814,19.8518,19.874,11100.0
2011-10-26 12:20:00,26.85,26.86,26.8,26.8,32600.0,19.8814,19.8888,19.8444,19.8444,32600.0
2011-10-26 12:25:00,26.8,26.83,26.78,26.83,18900.0,19.8444,19.8666,19.8296,19.8666,18900.0
2011-10-26 12:30:00,26.82,26.84,26.82,26.82,16500.0,19.8592,19.874,19.8592,19.8592,16500.0
2011-10-26 12:35:00,26.83,26.86,26.82,26.83,19200.0,19.8666,19.8888,19.8592,19.8666,19200.0
2011-10-26 12:40:00,26.84,26.86,26.76,26.8,22400.0,19.874,19.8888,19.8148,19.8444,22400.0
2011-10-26 12:45:00,26.8,26.8,26.76,26.78,11700.0,19.8444,19.8444,19.8148,19.8296,11700.0
2011-10-26 12:50:00,26.78,26.79,26.75,26.77,13600.0,19.8296,19.837,19.8074,19.8222,13600.0
2011-10-26 12:55:00,26.76,26.77,26.71,26.73,16600.0,19.8148,19.8222,19.7777,19.7925,16600.0
2011-10-26 13:00:00,26.73,26.73,26.68,26.68,20600.0,19.7925,19.7925,19.7555,19.7555,20600.0
2011-10-26 13:05:00,26.67,26.7,26.63,26.63,16800.0,19.7481,19.7703,19.7185,19.7185,16800.0
2011-10-26 13:10:00,26.63,26.64,26.62,26.62,24700.0,19.7185,19.7259,19.7111,19.7111,24700.0
2011-10-26 13:15:00,26.62,26.67,26.62,26.67,24200.0,19.7111,19.7481,19.7111,19.7481,24200.0
2011-10-26 13:20:00,26.67,26.7,26.65,26.68,23400.0,19.7481,19.7703,19.7333,19.7555,23400.0
2011-10-26 13:25:00,26.67,26.71,26.65,26.71,22800.0,19.7481,19.7777,19.7333,19.7777,22800.0
2011-10-26 13:30:00,26.72,26.81,26.72,26.81,27500.0,19.7851,19.8518,19.7851,19.8518,27500.0
2011-10-26 13:35:00,26.81,26.89,26.81,26.87,35600.0,19.8518,19.911,19.8518,19.8962,35600.0
2011-10-26 13:40:00,26.88,26.89,26.81,26.82,38100.0,19.9036,19.911,19.8518,19.8592,38100.0
2011-10-26 13:45:00,26.82,26.89,26.82,26.86,26900.0,19.8592,19.911,19.8592,19.8888,26900.0
2011-10-26 13:50:00,26.86,26.96,26.82,26.85,92100.0,19.8888,19.9628,19.8592,19.8814,92100.0
2011-10-26 13:55:00,26.85,26.92,26.81,26.87,71100.0,19.8814,19.9332,19.8518,19.8962,71100.0
2011-10-26 14:00:00,26.87,26.93,26.86,26.89,43900.0,19.8962,19.9406,19.8888,19.911,43900.0
2011-10-26 14:05:00,26.9,26.94,26.84,26.93,34400.0,19.9184,19.948,19.874,19.9406,34400.0
2011-10-26 14:10:00,26.92,26.93,26.85,26.87,38500.0,19.9332,19.9406,19.8814,19.8962,38500.0
2011-10-26 14:15:00,26.87,26.88,26.84,26.85,59000.0,19.8962,19.9036,19.874,19.8814,59000.0
2011-10-26 14:20:00,26.85,26.87,26.84,26.87,47300.0,19.8814,19.8962,19.874,19.8962,47300.0
2011-10-26 14:25:00,26.87,26.89,26.86,26.86,24100.0,19.8962,19.911,19.8888,19.8888,24100.0
2011-10-26 14:30:00,26.86,26.96,26.85,26.94,42000.0,19.8888,19.9628,19.8814,19.948,42000.0
2011-10-26 14:35:00,26.94,26.99,26.9,26.99,39100.0,19.948,19.9851,19.9184,19.9851,39100.0
2011-10-26 14:40:00,26.98,26.98,26.9,26.96,113400.0,19.9777,19.9777,19.9184,19.9628,113400.0
2011-10-26 14:45:00,26.97,27.03,26.95,27.0,106700.0,19.9703,20.0147,19.9554,19.9925,106700.0
2011-10-26 14:50:00,26.99,27.01,26.95,26.96,63600.0,19.9851,19.9999,19.9554,19.9628,63600.0
2011-10-26 14:55:00,26.95,26.99,26.93,26.97,78500.0,19.9554,19.9851,19.9406,19.9703,78500.0
2011-10-26 15:00:00,26.98,27.04,26.98,27.0,49400.0,19.9777,20.0221,19.9777,19.9925,49400.0
2011-10-26 15:05:00,27.01,27.02,26.97,27.01,34300.0,19.9999,20.0073,19.9703,19.9999,34300.0
2011-10-26 15:10:00,27.01,27.09,26.99,27.09,30600.0,19.9999,20.0591,19.9851,20.0591,30600.0
2011-10-26 15:15:00,27.08,27.11,27.06,27.07,34600.0,20.0517,20.0739,20.0369,20.0443,34600.0
2011-10-26 15:20:00,27.06,27.11,27.01,27.01,120200.0,20.0369,20.0739,19.9999,19.9999,120200.0
2011-10-26 15:25:00,27.01,27.06,26.98,27.04,65800.0,19.9999,20.0369,19.9777,20.0221,65800.0
2011-10-26 15:30:00,27.04,27.14,27.0,27.11,139600.0,20.0221,20.0961,19.9925,20.0739,139600.0
2011-10-26 15:35:00,27.11,27.14,27.03,27.04,124100.0,20.0739,20.0961,20.0147,20.0221,124100.0
2011-10-26 15:40:00,27.04,27.07,27.0,27.05,138700.0,20.0221,20.0443,19.9925,20.0295,138700.0
2011-10-26 15:45:00,27.04,27.04,26.89,26.9,186700.0,20.0221,20.0221,19.911,19.9184,186700.0
2011-10-26 15:50:00,26.89,26.93,26.82,26.84,353700.0,19.911,19.9406,19.8592,19.874,353700.0
2011-10-26 15:55:00,26.84,26.86,26.77,26.86,723700.0,19.874,19.8888,19.8222,19.8888,723700.0
2011-10-27 09:30:00,27.39,27.59,27.32,27.57,102100.0,20.2812,20.4293,20.2294,20.4145,102100.0
2011-10-27 09:35:00,27.57,27.64,27.42,27.49,143900.0,20.4145,20.4664,20.3035,20.3553,143900.0
2011-10-27 09:40:00,27.49,27.56,27.42,27.49,62700.0,20.3553,20.4071,20.3035,20.3553,62700.0
2011-10-27 09:45:00,27.48,27.53,27.46,27.51,55900.0,20.3479,20.3849,20.3331,20.3701,55900.0
2011-10-27 09:50:00,27.51,27.57,27.48,27.53,48500.0,20.3701,20.4145,20.3479,20.3849,48500.0
2011-10-27 09:55:00,27.53,27.57,27.36,27.4,70500.0,20.3849,20.4145,20.259,20.2887,70500.0
2011-10-27 10:00:00,27.4,27.48,27.33,27.44,69500.0,20.2887,20.3479,20.2368,20.3183,69500.0
2011-10-27 10:05:00,27.44,27.46,27.25,27.27,70700.0,20.3183,20.3331,20.1776,20.1924,70700.0
2011-10-27 10:10:00,27.27,27.37,27.27,27.33,35200.0,20.1924,20.2664,20.1924,20.2368,35200.0
2011-10-27 10:15:00,27.34,27.5,27.34,27.5,53900.0,20.2442,20.3627,20.2442,20.3627,53900.0
2011-10-27 10:20:00,27.5,27.5,27.42,27.45,39000.0,20.3627,20.3627,20.3035,20.3257,39000.0
2011-10-27 10:25:00,27.45,27.47,27.42,27.46,83700.0,20.3257,20.3405,20.3035,20.3331,83700.0
2011-10-27 10:30:00,27.47,27.5,27.44,27.48,56800.0,20.3405,20.3627,20.3183,20.3479,56800.0
2011-10-27 10:35:00,27.48,27.5,27.44,27.47,29500.0,20.3479,20.3627,20.3183,20.3405,29500.0
2011-10-27 10:40:00,27.47,27.54,27.46,27.51,58500.0,20.3405,20.3923,20.3331,20.3701,58500.0
2011-10-27 10:45:00,27.51,27.56,27.49,27.52,44900.0,20.3701,20.4071,20.3553,20.3775,44900.0
2011-10-27 10:50:00,27.53,27.54,27.5,27.54,38200.0,20.3849,20.3923,20.3627,20.3923,38200.0
2011-10-27 10:55:00,27.54,27.61,27.52,27.6,189700.0,20.3923,20.4441,20.3775,20.4367,189700.0
2011-10-27 11:00:00,27.59,27.59,27.51,27.53,82000.0,20.4293,20.4293,20.3701,20.3849,82000.0
2011-10-27 11:05:00,27.53,27.56,27.51,27.51,98600.0,20.3849,20.4071,20.3701,20.3701,98600.0
2011-10-27 11:10:00,27.51,27.58,27.51,27.57,20400.0,20.3701,20.4219,20.3701,20.4145,20400.0
2011-10-27 11:15:00,27.57,27.63,27.56,27.58,26100.0,20.4145,20.459,20.4071,20.4219,26100.0
2011-10-27 11:20:00,27.57,27.61,27.56,27.59,50100.0,20.4145,20.4441,20.4071,20.4293,50100.0
2011-10-27 11:25:00,27.59,27.64,27.59,27.64,55400.0,20.4293,20.4664,20.4293,20.4664,55400.0
2011-10-27 11:30:00,27.65,27.67,27.62,27.64,39300.0,20.4738,20.4886,20.4516,20.4664,39300.0
2011-10-27 11:35:00,27.64,27.69,27.62,27.68,193000.0,20.4664,20.5034,20.4516,20.496,193000.0
2011-10-27 11:40:00,27.68,27.69,27.64,27.64,57800.0,20.496,20.5034,20.4664,20.4664,57800.0
2011-10-27 11:45:00,27.64,27.66,27.62,27.65,17800.0,20.4664,20.4812,20.4516,20.4738,17800.0
2011-10-27 11:50:00,27.65,27.67,27.64,27.67,22400.0,20.4738,20.4886,20.4664,20.4886,22400.0
2011-10-27 11:55:00,27.66,27.72,27.65,27.7,37800.0,20.4812,20.5256,20.4738,20.5108,37800.0
2011-10-27 12:00:00,27.71,27.77,27.7,27.71,99900.0,20.5182,20.5626,20.5108,20.5182,99900.0
2011-10-27 12:05:00,27.72,27.73,27.68,27.7,148000.0,20.5256,20.533,20.496,20.5108,148000.0
2011-10-27 12:10:00,27.71,27.77,27.7,27.76,55200.0,20.5182,20.5626,20.5108,20.5552,55200.0
2011-10-27 12:15:00,27.77,27.83,27.77,27.83,25100.0,20.5626,20.607,20.5626,20.607,25100.0
2011-10-27 12:20:00,27.82,27.85,27.76,27.79,65700.0,20.5996,20.6219,20.5552,20.5774,65700.0
2011-10-27 12:25:00,27.79,27.82,27.79,27.79,37700.0,20.5774,20.5996,20.5774,20.5774,37700.0
2011-10-27 12:30:00,27.79,27.87,27.79,27.86,33400.0,20.5774,20.6367,20.5774,20.6293,33400.0
2011-10-27 12:35:00,27.85,27.87,27.82,27.84,64500.0,20.6219,20.6367,20.5996,20.6145,64500.0
2011-10-27 12:40:00,27.84,27.88,27.83,27.87,141300.0,20.6145,20.6441,20.607,20.6367,141300.0
2011-10-27 12:45:00,27.88,27.93,27.87,27.91,43300.0,20.6441,20.6811,20.6367,20.6663,43300.0
2011-10-27 12:50:00,27.91,27.93,27.83,27.85,30800.0,20.6663,20.6811,20.607,20.6219,30800.0
2011-10-27 12:55:00,27.85,27.88,27.84,27.85,22200.0,20.6219,20.6441,20.6145,20.6219,22200.0
2011-10-27 13:00:00,27.85,27.9,27.85,27.88,87700.0,20.6219,20.6589,20.6219,20.6441,87700.0
2011-10-27 13:05:00,27.88,27.93,27.86,27.92,16000.0,20.6441,20.6811,20.6293,20.6737,16000.0
2011-10-27 13:10:00,27.92,27.98,27.9,27.9,208400.0,20.6737,20.7181,20.6589,20.6589,208400.0
2011-10-27 13:15:00,27.91,27.94,27.88,27.94,32400.0,20.6663,20.6885,20.6441,20.6885,32400.0
2011-10-27 13:20:00,27.94,27.97,27.9,27.9,57200.0,20.6885,20.7107,20.6589,20.6589,57200.0
2011-10-27 13:25:00,27.9,27.91,27.88,27.89,29500.0,20.6589,20.6663,20.6441,20.6515,29500.0
2011-10-27 13:30:00,27.89,27.89,27.85,27.85,21300.0,20.6515,20.6515,20.6219,20.6219,21300.0
2011-10-27 13:35:00,27.86,27.88,27.85,27.87,38800.0,20.6293,20.6441,20.6219,20.6367,38800.0
2011-10-27 13:40:00,27.87,27.88,27.83,27.85,32200.0,20.6367,20.6441,20.607,20.6219,32200.0
2011-10-27 13:45:00,27.84,27.86,27.82,27.83,23700.0,20.6145,20.6293,20.5996,20.607,23700.0
2011-10-27 13:50:00,27.83,27.89,27.83,27.88,48900.0,20.607,20.6515,20.607,20.6441,48900.0
2011-10-27 13:55:00,27.89,27.89,27.84,27.85,52100.0,20.6515,20.6515,20.6145,20.6219,52100.0
2011-10-27 14:00:00,27.85,27.89,27.84,27.85,82800.0,20.6219,20.6515,20.6145,20.6219,82800.0
2011-10-27 14:05:00,27.85,27.87,27.78,27.79,62300.0,20.6219,20.6367,20.57,20.5774,62300.0
2011-10-27 14:10:00,27.78,27.8,27.73,27.78,108200.0,20.57,20.5848,20.533,20.57,108200.0
2011-10-27 14:15:00,27.79,27.79,27.72,27.77,89600.0,20.5774,20.5774,20.5256,20.5626,89600.0
2011-10-27 14:20:00,27.76,27.78,27.74,27.75,66300.0,20.5552,20.57,20.5404,20.5478,66300.0
2011-10-27 14:25:00,27.74,27.81,27.74,27.81,60700.0,20.5404,20.5922,20.5404,20.5922,60700.0
2011-10-27 14:30:00,27.81,27.83,27.79,27.81,54400.0,20.5922,20.607,20.5774,20.5922,54400.0
2011-10-27 14:35:00,27.8,27.88,27.8,27.87,74200.0,20.5848,20.6441,20.5848,20.6367,74200.0
2011-10-27 14:40:00,27.88,27.88,27.76,27.78,122100.0,20.6441,20.6441,20.5552,20.57,122100.0
2011-10-27 14:45:00,27.78,27.79,27.73,27.73,91700.0,20.57,20.5774,20.533,20.533,91700.0
2011-10-27 14:50:00,27.73,27.73,27.68,27.69,86200.0,20.533,20.533,20.496,20.5034,86200.0
2011-10-27 14:55:00,27.69,27.76,27.69,27.71,99000.0,20.5034,20.5552,20.5034,20.5182,99000.0
2011-10-27 15:00:00,27.72,27.76,27.68,27.71,87500.0,20.5256,20.5552,20.496,20.5182,87500.0
2011-10-27 15:05:00,27.71,27.78,27.7,27.75,122700.0,20.5182,20.57,20.5108,20.5478,122700.0
2011-10-27 15:10:00,27.74,27.76,27.71,27.72,97000.0,20.5404,20.5552,20.5182,20.5256,97000.0
2011-10-27 15:15:00,27.72,27.75,27.7,27.74,185800.0,20.5256,20.5478,20.5108,20.5404,185800.0
2011-10-27 15:20:00,27.74,27.84,27.73,27.83,176700.0,20.5404,20.6145,20.533,20.607,176700.0
2011-10-27 15:25:00,27.82,27.86,27.81,27.82,77400.0,20.5996,20.6293,20.5922,20.5996,77400.0
2011-10-27 15:30:00,27.82,27.86,27.8,27.84,124100.0,20.5996,20.6293,20.5848,20.6145,124100.0
2011-10-27 15:35:00,27.84,27.87,27.77,27.8,154000.0,20.6145,20.6367,20.5626,20.5848,154000.0
2011-10-27 15:40:00,27.8,27.86,27.79,27.86,144800.0,20.5848,20.6293,20.5774,20.6293,144800.0
2011-10-27 15:45:00,27.85,27.86,27.58,27.63,293600.0,20.6219,20.6293,20.4219,20.459,293600.0
2011-10-27 15:50:00,27.67,27.67,27.55,27.57,254500.0,20.4886,20.4886,20.3997,20.4145,254500.0
2011-10-27 15:55:00,27.57,27.75,27.56,27.71,692600.0,20.4145,20.5478,20.4071,20.5182,692600.0
2011-10-28 09:30:00,27.69,27.71,27.53,27.53,60300.0,20.5034,20.5182,20.3849,20.3849,60300.0
2011-10-28 09:35:00,27.55,27.68,27.49,27.66,72500.0,20.3997,20.496,20.3553,20.4812,72500.0
2011-10-28 09:40:00,27.67,27.7,27.62,27.62,28700.0,20.4886,20.5108,20.4516,20.4516,28700.0
2011-10-28 09:45:00,27.61,27.63,27.43,27.45,57900.0,20.4441,20.459,20.3109,20.3257,57900.0
2011-10-28 09:50:00,27.45,27.45,27.34,27.35,79700.0,20.3257,20.3257,20.2442,20.2516,79700.0
2011-10-28 09:55:00,27.36,27.41,27.25,27.34,84100.0,20.259,20.2961,20.1776,20.2442,84100.0
2011-10-28 10:00:00,27.33,27.37,27.3,27.33,53400.0,20.2368,20.2664,20.2146,20.2368,53400.0
2011-10-28 10:05:00,27.32,27.37,27.29,27.35,36200.0,20.2294,20.2664,20.2072,20.2516,36200.0
2011-10-28 10:10:00,27.35,27.42,27.34,27.35,62400.0,20.2516,20.3035,20.2442,20.2516,62400.0
2011-10-28 10:15:00,27.34,27.41,27.33,27.36,47100.0,20.2442,20.2961,20.2368,20.259,47100.0
2011-10-28 10:20:00,27.37,27.43,27.35,27.38,42000.0,20.2664,20.3109,20.2516,20.2738,42000.0
2011-10-28 10:25:00,27.38,27.42,27.38,27.38,38000.0,20.2738,20.3035,20.2738,20.2738,38000.0
2011-10-28 10:30:00,27.38,27.45,27.38,27.41,38100.0,20.2738,20.3257,20.2738,20.2961,38100.0
2011-10-28 10:35:00,27.42,27.45,27.39,27.4,55800.0,20.3035,20.3257,20.2812,20.2887,55800.0
2011-10-28 10:40:00,27.41,27.42,27.37,27.4,65800.0,20.2961,20.3035,20.2664,20.2887,65800.0
2011-10-28 10:45:00,27.39,27.41,27.32,27.34,81100.0,20.2812,20.2961,20.2294,20.2442,81100.0
2011-10-28 10:50:00,27.34,27.34,27.26,27.29,72000.0,20.2442,20.2442,20.185,20.2072,72000.0
2011-10-28 10:55:00,27.29,27.3,27.24,27.27,98300.0,20.2072,20.2146,20.1702,20.1924,98300.0
2011-10-28 11:00:00,27.26,27.29,27.23,27.26,118400.0,20.185,20.2072,20.1628,20.185,118400.0
2011-10-28 11:05:00,27.27,27.32,27.23,27.29,160100.0,20.1924,20.2294,20.1628,20.2072,160100.0
2011-10-28 11:10:00,27.29,27.32,27.26,27.31,46800.0,20.2072,20.2294,20.185,20.222,46800.0
2011-10-28 11:15:00,27.3,27.33,27.22,27.28,58500.0,20.2146,20.2368,20.1554,20.1998,58500.0
2011-10-28 11:20:00,27.29,27.41,27.28,27.4,96000.0,20.2072,20.2961,20.1998,20.2887,96000.0
2011-10-28 11:25:00,27.4,27.4,27.35,27.37,71800.0,20.2887,20.2887,20.2516,20.2664,71800.0
2011-10-28 11:30:00,27.37,27.4,27.36,27.37,128500.0,20.2664,20.2887,20.259,20.2664,128500.0
2011-10-28 11:35:00,27.37,27.37,27.3,27.31,82900.0,20.2664,20.2664,20.2146,20.222,82900.0
2011-10-28 11:40:00,27.31,27.36,27.3,27.34,79700.0,20.222,20.259,20.2146,20.2442,79700.0
2011-10-28 11:45:00,27.35,27.38,27.35,27.37,12000.0,20.2516,20.2738,20.2516,20.2664,12000.0
2011-10-28 11:50:00,27.37,27.45,27.36,27.43,30800.0,20.2664,20.3257,20.259,20.3109,30800.0
2011-10-28 11:55:00,27.43,27.43,27.36,27.37,46900.0,20.3109,20.3109,20.259,20.2664,46900.0
2011-10-28 12:00:00,27.36,27.41,27.36,27.41,57700.0,20.259,20.2961,20.259,20.2961,57700.0
2011-10-28 12:05:00,27.4,27.41,27.39,27.41,34100.0,20.2887,20.2961,20.2812,20.2961,34100.0
2011-10-28 12:10:00,27.41,27.47,27.4,27.47,22800.0,20.2961,20.3405,20.2887,20.3405,22800.0
2011-10-28 12:15:00,27.47,27.49,27.43,27.46,31100.0,20.3405,20.3553,20.3109,20.3331,31100.0
2011-10-28 12:20:00,27.47,27.48,27.46,27.46,10300.0,20.3405,20.3479,20.3331,20.3331,10300.0
2011-10-28 12:25:00,27.45,27.45,27.39,27.39,34000.0,20.3257,20.3257,20.2812,20.2812,34000.0
2011-10-28 12:30:00,27.39,27.4,27.35,27.4,59300.0,20.2812,20.2887,20.2516,20.2887,59300.0
2011-10-28 12:35:00,27.4,27.42,27.39,27.42,40500.0,20.2887,20.3035,20.2812,20.3035,40500.0
2011-10-28 12:40:00,27.42,27.43,27.4,27.42,19000.0,20.3035,20.3109,20.2887,20.3035,19000.0
2011-10-28 12:45:00,27.41,27.46,27.4,27.45,22500.0,20.2961,20.3331,20.2887,20.3257,22500.0
2011-10-28 12:50:00,27.45,27.46,27.39,27.41,17600.0,20.3257,20.3331,20.2812,20.2961,17600.0
2011-10-28 12:55:00,27.41,27.48,27.4,27.47,19000.0,20.2961,20.3479,20.2887,20.3405,19000.0
2011-10-28 13:00:00,27.48,27.5,27.45,27.48,12200.0,20.3479,20.3627,20.3257,20.3479,12200.0
2011-10-28 13:05:00,27.47,27.48,27.43,27.43,15000.0,20.3405,20.3479,20.3109,20.3109,15000.0
2011-10-28 13:10:00,27.43,27.44,27.4,27.44,20900.0,20.3109,20.3183,20.2887,20.3183,20900.0
2011-10-28 13:15:00,27.44,27.47,27.43,27.46,23900.0,20.3183,20.3405,20.3109,20.3331,23900.0
2011-10-28 13:20:00,27.46,27.53,27.46,27.52,28300.0,20.3331,20.3849,20.3331,20.3775,28300.0
2011-10-28 13:25:00,27.52,27.58,27.52,27.57,46500.0,20.3775,20.4219,20.3775,20.4145,46500.0
2011-10-28 13:30:00,27.56,27.58,27.52,27.54,29300.0,20.4071,20.4219,20.3775,20.3923,29300.0
2011-10-28 13:35:00,27.54,27.56,27.5,27.51,106900.0,20.3923,20.4071,20.3627,20.3701,106900.0
2011-10-28 13:40:00,27.5,27.52,27.45,27.46,52000.0,20.3627,20.3775,20.3257,20.3331,52000.0
2011-10-28 13:45:00,27.45,27.47,27.39,27.42,26300.0,20.3257,20.3405,20.2812,20.3035,26300.0
2011-10-28 13:50:00,27.42,27.46,27.4,27.45,37500.0,20.3035,20.3331,20.2887,20.3257,37500.0
2011-10-28 13:55:00,27.45,27.48,27.43,27.48,58300.0,20.3257,20.3479,20.3109,20.3479,58300.0
2011-10-28 14:00:00,27.48,27.55,27.47,27.49,97400.0,20.3479,20.3997,20.3405,20.3553,97400.0
2011-10-28 14:05:00,27.49,27.49,27.4,27.48,66000.0,20.3553,20.3553,20.2887,20.3479,66000.0
2011-10-28 14:10:00,27.49,27.49,27.42,27.45,21800.0,20.3553,20.3553,20.3035,20.3257,21800.0
2011-10-28 14:15:00,27.45,27.45,27.38,27.4,50600.0,20.3257,20.3257,20.2738,20.2887,50600.0
2011-10-28 14:20:00,27.41,27.45,27.4,27.43,19600.0,20.2961,20.3257,20.2887,20.3109,19600.0
2011-10-28 14:25:00,27.44,27.47,27.43,27.44,19500.0,20.3183,20.3405,20.3109,20.3183,19500.0
2011-10-28 14:30:00,27.44,27.47,27.43,27.46,33500.0,20.3183,20.3405,20.3109,20.3331,33500.0
2011-10-28 14:35:00,27.45,27.46,27.37,27.39,49500.0,20.3257,20.3331,20.2664,20.2812,49500.0
2011-10-28 14:40:00,27.38,27.4,27.37,27.39,75500.0,20.2738,20.2887,20.2664,20.2812,75500.0
2011-10-28 14:45:00,27.39,27.4,27.37,27.38,50300.0,20.2812,20.2887,20.2664,20.2738,50300.0
2011-10-28 14:50:00,27.37,27.4,27.37,27.39,52000.0,20.2664,20.2887,20.2664,20.2812,52000.0
2011-10-28 14:55:00,27.4,27.4,27.31,27.36,96100.0,20.2887,20.2887,20.222,20.259,96100.0
2011-10-28 15:00:00,27.36,27.42,27.32,27.39,117900.0,20.259,20.3035,20.2294,20.2812,117900.0
2011-10-28 15:05:00,27.39,27.4,27.29,27.29,121900.0,20.2812,20.2887,20.2072,20.2072,121900.0
2011-10-28 15:10:00,27.29,27.31,27.26,27.27,50000.0,20.2072,20.222,20.185,20.1924,50000.0
2011-10-28 15:15:00,27.28,27.29,27.22,27.24,48700.0,20.1998,20.2072,20.1554,20.1702,48700.0
2011-10-28 15:20:00,27.24,27.32,27.23,27.32,32500.0,20.1702,20.2294,20.1628,20.2294,32500.0
2011-10-28 15:25:00,27.31,27.32,27.24,27.26,101400.0,20.222,20.2294,20.1702,20.185,101400.0
2011-10-28 15:30:00,27.25,27.27,27.21,27.27,104200.0,20.1776,20.1924,20.148,20.1924,104200.0
2011-10-28 15:35:00,27.27,27.29,27.2,27.28,153000.0,20.1924,20.2072,20.1406,20.1998,153000.0
2011-10-28 15:40:00,27.27,27.31,27.26,27.28,163900.0,20.1924,20.222,20.185,20.1998,163900.0
2011-10-28 15:45:00,27.28,27.3,27.13,27.2,479100.0,20.1998,20.2146,20.0887,20.1406,479100.0
2011-10-28 15:50:00,27.2,27.23,27.18,27.19,307400.0,20.1406,20.1628,20.1257,20.1332,307400.0
2011-10-28 15:55:00,27.19,27.21,27.16,27.17,627600.0,20.1332,20.148,20.1109,20.1183,627600.0
2011-10-31 09:30:00,27.07,27.25,26.69,26.71,148000.0,20.0443,20.1776,19.7629,19.7777,148000.0
2011-10-31 09:35:00,26.71,26.73,26.48,26.67,205200.0,19.7777,19.7925,19.6074,19.7481,205200.0
2011-10-31 09:40:00,26.67,26.69,26.44,26.58,107800.0,19.7481,19.7629,19.5778,19.6815,107800.0
2011-10-31 09:45:00,26.56,26.69,26.52,26.54,111800.0,19.6667,19.7629,19.637,19.6519,111800.0
2011-10-31 09:50:00,26.54,26.62,26.48,26.55,119300.0,19.6519,19.7111,19.6074,19.6593,119300.0
2011-10-31 09:55:00,26.56,26.59,26.5,26.52,100000.0,19.6667,19.6889,19.6222,19.637,100000.0
2011-10-31 10:00:00,26.51,26.62,26.44,26.55,146000.0,19.6296,19.7111,19.5778,19.6593,146000.0
2011-10-31 10:05:00,26.56,26.65,26.5,26.65,80400.0,19.6667,19.7333,19.6222,19.7333,80400.0
2011-10-31 10:10:00,26.65,26.73,26.64,26.71,67900.0,19.7333,19.7925,19.7259,19.7777,67900.0
2011-10-31 10:15:00,26.71,26.75,26.6,26.6,63000.0,19.7777,19.8074,19.6963,19.6963,63000.0
2011-10-31 10:20:00,26.6,26.63,26.58,26.59,39200.0,19.6963,19.7185,19.6815,19.6889,39200.0
2011-10-31 10:25:00,26.59,26.63,26.57,26.61,65600.0,19.6889,19.7185,19.6741,19.7037,65600.0
2011-10-31 10:30:00,26.6,26.7,26.6,26.67,184600.0,19.6963,19.7703,19.6963,19.7481,184600.0
2011-10-31 10:35:00,26.67,26.69,26.65,26.66,233100.0,19.7481,19.7629,19.7333,19.7407,233100.0
2011-10-31 10:40:00,26.67,26.71,26.65,26.68,72300.0,19.7481,19.7777,19.7333,19.7555,72300.0
2011-10-31 10:45:00,26.68,26.7,26.64,26.65,53200.0,19.7555,19.7703,19.7259,19.7333,53200.0
2011-10-31 10:50:00,26.66,26.66,26.64,26.64,88500.0,19.7407,19.7407,19.7259,19.7259,88500.0
2011-10-31 10:55:00,26.64,26.7,26.62,26.63,123200.0,19.7259,19.7703,19.7111,19.7185,123200.0
2011-10-31 11:00:00,26.62,26.64,26.52,26.53,84700.0,19.7111,19.7259,19.637,19.6444,84700.0
2011-10-31 11:05:00,26.52,26.61,26.5,26.6,71700.0,19.637,19.7037,19.6222,19.6963,71700.0
2011-10-31 11:10:00,26.61,26.64,26.59,26.61,50300.0,19.7037,19.7259,19.6889,19.7037,50300.0
2011-10-31 11:15:00,26.62,26.62,26.57,26.61,61700.0,19.7111,19.7111,19.6741,19.7037,61700.0
2011-10-31 11:20:00,26.61,26.67,26.6,26.67,71100.0,19.7037,19.7481,19.6963,19.7481,71100.0
2011-10-31 11:25:00,26.66,26.67,26.6,26.63,84400.0,19.7407,19.7481,19.6963,19.7185,84400.0
2011-10-31 11:30:00,26.62,26.69,26.61,26.68,68900.0,19.7111,19.7629,19.7037,19.7555,68900.0
2011-10-31 11:35:00,26.68,26.71,26.58,26.64,78500.0,19.7555,19.7777,19.6815,19.7259,78500.0
2011-10-31 11:40:00,26.64,26.66,26.62,26.66,32300.0,19.7259,19.7407,19.7111,19.7407,32300.0
2011-10-31 11:45:00,26.66,26.69,26.64,26.69,42400.0,19.7407,19.7629,19.7259,19.7629,42400.0
2011-10-31 11:50:00,26.69,26.74,26.68,26.73,43900.0,19.7629,19.7999,19.7555,19.7925,43900.0
2011-10-31 11:55:00,26.73,26.77,26.69,26.71,47000.0,19.7925,19.8222,19.7629,19.7777,47000.0
2011-10-31 12:00:00,26.7,26.73,26.67,26.68,47400.0,19.7703,19.7925,19.7481,19.7555,47400.0
2011-10-31 12:05:00,26.68,26.71,26.67,26.69,18000.0,19.7555,19.7777,19.7481,19.7629,18000.0
2011-10-31 12:10:00,26.69,26.71,26.68,26.69,36500.0,19.7629,19.7777,19.7555,19.7629,36500.0
2011-10-31 12:15:00,26.69,26.69,26.64,26.65,48400.0,19.7629,19.7629,19.7259,19.7333,48400.0
2011-10-31 12:20:00,26.65,26.7,26.65,26.69,23900.0,19.7333,19.7703,19.7333,19.7629,23900.0
2011-10-31 12:25:00,26.69,26.73,26.65,26.65,44600.0,19.7629,19.7925,19.7333,19.7333,44600.0
2011-10-31 12:30:00,26.65,26.69,26.65,26.69,30600.0,19.7333,19.7629,19.7333,19.7629,30600.0
2011-10-31 12:35:00,26.69,26.73,26.67,26.73,42700.0,19.7629,19.7925,19.7481,19.7925,42700.0
2011-10-31 12:40:00,26.72,26.73,26.69,26.73,34400.0,19.7851,19.7925,19.7629,19.7925,34400.0
2011-10-31 12:45:00,26.73,26.73,26.68,26.7,37500.0,19.7925,19.7925,19.7555,19.7703,37500.0
2011-10-31 12:50:00,26.7,26.7,26.66,26.69,41400.0,19.7703,19.7703,19.7407,19.7629,41400.0
2011-10-31 12:55:00,26.69,26.7,26.68,26.69,37900.0,19.7629,19.7703,19.7555,19.7629,37900.0
2011-10-31 13:00:00,26.69,26.76,26.68,26.75,66300.0,19.7629,19.8148,19.7555,19.8074,66300.0
2011-10-31 13:05:00,26.75,26.75,26.72,26.73,59500.0,19.8074,19.8074,19.7851,19.7925,59500.0
2011-10-31 13:10:00,26.74,26.75,26.74,26.75,27900.0,19.7999,19.8074,19.7999,19.8074,27900.0
2011-10-31 13:15:00,26.74,26.84,26.73,26.83,83200.0,19.7999,19.874,19.7925,19.8666,83200.0
2011-10-31 13:20:00,26.82,26.83,26.79,26.82,45400.0,19.8592,19.8666,19.837,19.8592,45400.0
2011-10-31 13:25:00,26.82,26.83,26.79,26.79,30600.0,19.8592,19.8666,19.837,19.837,30600.0
2011-10-31 13:30:00,26.8,26.82,26.79,26.81,71100.0,19.8444,19.8592,19.837,19.8518,71100.0
2011-10-31 13:35:00,26.81,26.85,26.8,26.81,43800.0,19.8518,19.8814,19.8444,19.8518,43800.0
2011-10-31 13:40:00,26.81,26.83,26.8,26.8,51700.0,19.8518,19.8666,19.8444,19.8444,51700.0
2011-10-31 13:45:00,26.8,26.82,26.8,26.8,40700.0,19.8444,19.8592,19.8444,19.8444,40700.0
2011-10-31 13:50:00,26.81,26.85,26.81,26.85,25900.0,19.8518,19.8814,19.8518,19.8814,25900.0
2011-10-31 13:55:00,26.85,26.86,26.81,26.85,45000.0,19.8814,19.8888,19.8518,19.8814,45000.0
2011-10-31 14:00:00,26.86,26.89,26.82,26.89,43100.0,19.8888,19.911,19.8592,19.911,43100.0
2011-10-31 14:05:00,26.88,26.89,26.84,26.86,65100.0,19.9036,19.911,19.874,19.8888,65100.0
2011-10-31 14:10:00,26.86,26.88,26.85,26.88,56600.0,19.8888,19.9036,19.8814,19.9036,56600.0
2011-10-31 14:15:00,26.87,26.88,26.85,26.86,53600.0,19.8962,19.9036,19.8814,19.8888,53600.0
2011-10-31 14:20:00,26.87,26.89,26.81,26.81,95200.0,19.8962,19.911,19.8518,19.8518,95200.0
2011-10-31 14:25:00,26.81,26.82,26.78,26.81,35300.0,19.8518,19.8592,19.8296,19.8518,35300.0
2011-10-31 14:30:00,26.81,26.83,26.79,26.79,51600.0,19.8518,19.8666,19.837,19.837,51600.0
2011-10-31 14:35:00,26.79,26.79,26.75,26.76,34700.0,19.837,19.837,19.8074,19.8148,34700.0
2011-10-31 14:40:00,26.77,26.77,26.73,26.73,51200.0,19.8222,19.8222,19.7925,19.7925,51200.0
2011-10-31 14:45:00,26.73,26.74,26.68,26.69,60300.0,19.7925,19.7999,19.7555,19.7629,60300.0
2011-10-31 14:50:00,26.69,26.71,26.69,26.69,39600.0,19.7629,19.7777,19.7629,19.7629,39600.0
2011-10-31 14:55:00,26.7,26.7,26.66,26.69,81900.0,19.7703,19.7703,19.7407,19.7629,81900.0
2011-10-31 15:00:00,26.68,26.68,26.6,26.62,73800.0,19.7555,19.7555,19.6963,19.7111,73800.0
2011-10-31 15:05:00,26.62,26.62,26.5,26.51,113800.0,19.7111,19.7111,19.6222,19.6296,113800.0
2011-10-31 15:10:00,26.5,26.59,26.5,26.57,109000.0,19.6222,19.6889,19.6222,19.6741,109000.0
2011-10-31 15:15:00,26.57,26.58,26.49,26.5,166600.0,19.6741,19.6815,19.6148,19.6222,166600.0
2011-10-31 15:20:00,26.5,26.61,26.49,26.61,96000.0,19.6222,19.7037,19.6148,19.7037,96000.0
2011-10-31 15:25:00,26.61,26.61,26.52,26.54,152700.0,19.7037,19.7037,19.637,19.6519,152700.0
2011-10-31 15:30:00,26.54,26.64,26.52,26.62,112200.0,19.6519,19.7259,19.637,19.7111,112200.0
2011-10-31 15:35:00,26.62,26.66,26.61,26.61,142700.0,19.7111,19.7407,19.7037,19.7037,142700.0
2011-10-31 15:40:00,26.61,26.62,26.57,26.6,238300.0,19.7037,19.7111,19.6741,19.6963,238300.0
2011-10-31 15:45:00,26.59,26.59,26.48,26.52,280000.0,19.6889,19.6889,19.6074,19.637,280000.0
2011-10-31 15:50:00,26.51,26.61,26.5,26.6,265500.0,19.6296,19.7037,19.6222,19.6963,265500.0
2011-10-31 15:55:00,26.59,26.6,26.34,26.34,683100.0,19.6889,19.6963,19.5038,19.5038,683100.0
2011-11-01 09:30:00,26.47,26.55,25.51,25.6,246200.0,19.6,19.6593,18.8892,18.9558,246200.0
2011-11-01 09:35:00,25.61,25.99,25.59,25.79,323400.0,18.9632,19.2446,18.9484,19.0965,323400.0
2011-11-01 09:40:00,25.75,26.07,25.64,25.94,179600.0,19.0669,19.3038,18.9854,19.2076,179600.0
2011-11-01 09:45:00,25.94,25.98,25.72,25.76,145700.0,19.2076,19.2372,19.0447,19.0743,145700.0
2011-11-01 09:50:00,25.76,25.84,25.73,25.75,75900.0,19.0743,19.1335,19.0521,19.0669,75900.0
2011-11-01 09:55:00,25.74,25.95,25.66,25.95,107700.0,19.0595,19.215,19.0002,19.215,107700.0
2011-11-01 10:00:00,25.94,26.07,25.78,26.06,126900.0,19.2076,19.3038,19.0891,19.2964,126900.0
2011-11-01 10:05:00,26.05,26.2,26.02,26.14,145600.0,19.289,19.4001,19.2668,19.3557,145600.0
2011-11-01 10:10:00,26.14,26.3,26.12,26.24,217000.0,19.3557,19.4741,19.3409,19.4297,217000.0
2011-11-01 10:15:00,26.24,26.42,26.15,26.42,128600.0,19.4297,19.563,19.3631,19.563,128600.0
2011-11-01 10:20:00,26.41,26.68,26.39,26.67,248000.0,19.5556,19.7555,19.5408,19.7481,248000.0
2011-11-01 10:25:00,26.67,26.9,26.67,26.89,207800.0,19.7481,19.9184,19.7481,19.911,207800.0
2011-11-01 10:30:00,26.89,27.01,26.88,26.99,171700.0,19.911,19.9999,19.9036,19.9851,171700.0
2011-11-01 10:35:00,26.99,27.17,26.98,27.17,180100.0,19.9851,20.1183,19.9777,20.1183,180100.0
2011-11-01 10:40:00,27.18,27.19,26.84,26.88,233300.0,20.1257,20.1332,19.874,19.9036,233300.0
2011-11-01 10:45:00,26.88,26.91,26.71,26.76,127000.0,19.9036,19.9258,19.7777,19.8148,127000.0
2011-11-01 10:50:00,26.76,26.97,26.75,26.78,87300.0,19.8148,19.9703,19.8074,19.8296,87300.0
2011-11-01 10:55:00,26.79,26.85,26.59,26.61,149100.0,19.837,19.8814,19.6889,19.7037,149100.0
2011-11-01 11:00:00,26.61,26.69,26.47,26.53,147700.0,19.7037,19.7629,19.6,19.6444,147700.0
2011-11-01 11:05:00,26.53,26.59,26.44,26.58,98700.0,19.6444,19.6889,19.5778,19.6815,98700.0
2011-11-01 11:10:00,26.59,26.65,26.57,26.6,75300.0,19.6889,19.7333,19.6741,19.6963,75300.0
2011-11-01 11:15:00,26.6,26.68,26.59,26.65,42300.0,19.6963,19.7555,19.6889,19.7333,42300.0
2011-11-01 11:20:00,26.65,26.66,26.57,26.61,40000.0,19.7333,19.7407,19.6741,19.7037,40000.0
2011-11-01 11:25:00,26.61,26.66,26.61,26.65,47100.0,19.7037,19.7407,19.7037,19.7333,47100.0
2011-11-01 11:30:00,26.65,26.71,26.62,26.63,104300.0,19.7333,19.7777,19.7111,19.7185,104300.0
2011-11-01 11:35:00,26.62,26.66,26.6,26.62,47300.0,19.7111,19.7407,19.6963,19.7111,47300.0
2011-11-01 11:40:00,26.61,26.66,26.6,26.64,73800.0,19.7037,19.7407,19.6963,19.7259,73800.0
2011-11-01 11:45:00,26.64,26.75,26.6,26.67,99100.0,19.7259,19.8074,19.6963,19.7481,99100.0
2011-11-01 11:50:00,26.67,26.67,26.53,26.56,129100.0,19.7481,19.7481,19.6444,19.6667,129100.0
2011-11-01 11:55:00,26.57,26.63,26.56,26.57,53200.0,19.6741,19.7185,19.6667,19.6741,53200.0
2011-11-01 12:00:00,26.56,26.56,26.46,26.5,70900.0,19.6667,19.6667,19.5926,19.6222,70900.0
2011-11-01 12:05:00,26.5,26.61,26.49,26.57,56100.0,19.6222,19.7037,19.6148,19.6741,56100.0
2011-11-01 12:10:00,26.57,26.59,26.51,26.51,40500.0,19.6741,19.6889,19.6296,19.6296,40500.0
2011-11-01 12:15:00,26.51,26.51,26.38,26.42,57000.0,19.6296,19.6296,19.5334,19.563,57000.0
2011-11-01 12:20:00,26.42,26.42,26.36,26.41,40300.0,19.563,19.563,19.5186,19.5556,40300.0
2011-11-01 12:25:00,26.41,26.47,26.39,26.42,44200.0,19.5556,19.6,19.5408,19.563,44200.0
2011-11-01 12:30:00,26.42,26.6,26.41,26.59,53100.0,19.563,19.6963,19.5556,19.6889,53100.0
2011-11-01 12:35:00,26.58,26.65,26.56,26.62,47100.0,19.6815,19.7333,19.6667,19.7111,47100.0
2011-11-01 12:40:00,26.61,26.63,26.52,26.53,39800.0,19.7037,19.7185,19.637,19.6444,39800.0
2011-11-01 12:45:00,26.54,26.57,26.49,26.52,41400.0,19.6519,19.6741,19.6148,19.637,41400.0
2011-11-01 12:50:00,26.51,26.52,26.43,26.43,31700.0,19.6296,19.637,19.5704,19.5704,31700.0
2011-11-01 12:55:00,26.43,26.45,26.38,26.4,57200.0,19.5704,19.5852,19.5334,19.5482,57200.0
2011-11-01 13:00:00,26.41,26.41,26.34,26.34,33700.0,19.5556,19.5556,19.5038,19.5038,33700.0
2011-11-01 13:05:00,26.34,26.41,26.34,26.36,41500.0,19.5038,19.5556,19.5038,19.5186,41500.0
2011-11-01 13:10:00,26.36,26.38,26.33,26.36,37700.0,19.5186,19.5334,19.4964,19.5186,37700.0
2011-11-01 13:15:00,26.37,26.44,26.37,26.42,46100.0,19.526,19.5778,19.526,19.563,46100.0
2011-11-01 13:20:00,26.42,26.42,26.26,26.27,39100.0,19.563,19.563,19.4445,19.4519,39100.0
2011-11-01 13:25:00,26.27,26.56,26.24,26.53,75000.0,19.4519,19.6667,19.4297,19.6444,75000.0
2011-11-01 13:30:00,26.54,26.63,26.49,26.6,96800.0,19.6519,19.7185,19.6148,19.6963,96800.0
2011-11-01 13:35:00,26.61,26.68,26.57,26.6,63300.0,19.7037,19.7555,19.6741,19.6963,63300.0
2011-11-01 13:40:00,26.6,26.77,26.59,26.76,47800.0,19.6963,19.8222,19.6889,19.8148,47800.0
2011-11-01 13:45:00,26.77,26.85,26.74,26.74,48300.0,19.8222,19.8814,19.7999,19.7999,48300.0
2011-11-01 13:50:00,26.75,26.81,26.65,26.68,50000.0,19.8074,19.8518,19.7333,19.7555,50000.0
2011-11-01 13:55:00,26.68,26.68,26.53,26.58,69200.0,19.7555,19.7555,19.6444,19.6815,69200.0
2011-11-01 14:00:00,26.59,26.69,26.56,26.64,46700.0,19.6889,19.7629,19.6667,19.7259,46700.0
2011-11-01 14:05:00,26.64,26.69,26.63,26.69,28900.0,19.7259,19.7629,19.7185,19.7629,28900.0
2011-11-01 14:10:00,26.68,26.68,26.6,26.66,29700.0,19.7555,19.7555,19.6963,19.7407,29700.0
2011-11-01 14:15:00,26.67,26.67,26.55,26.58,38800.0,19.7481,19.7481,19.6593,19.6815,38800.0
2011-11-01 14:20:00,26.59,26.72,26.57,26.72,33500.0,19.6889,19.7851,19.6741,19.7851,33500.0
2011-11-01 14:25:00,26.72,26.77,26.67,26.68,42800.0,19.7851,19.8222,19.7481,19.7555,42800.0
2011-11-01 14:30:00,26.67,26.69,26.64,26.68,34600.0,19.7481,19.7629,19.7259,19.7555,34600.0
2011-11-01 14:35:00,26.68,26.68,26.54,26.54,45400.0,19.7555,19.7555,19.6519,19.6519,45400.0
2011-11-01 14:40:00,26.54,26.56,26.49,26.54,57400.0,19.6519,19.6667,19.6148,19.6519,57400.0
2011-11-01 14:45:00,26.54,26.59,26.49,26.5,43300.0,19.6519,19.6889,19.6148,19.6222,43300.0
2011-11-01 14:50:00,26.5,26.55,26.39,26.41,60700.0,19.6222,19.6593,19.5408,19.5556,60700.0
2011-11-01 14:55:00,26.4,26.43,26.37,26.42,63300.0,19.5482,19.5704,19.526,19.563,63300.0
2011-11-01 15:00:00,26.42,26.43,26.3,26.35,62300.0,19.563,19.5704,19.4741,19.5112,62300.0
2011-11-01 15:05:00,26.35,26.36,26.29,26.31,59400.0,19.5112,19.5186,19.4667,19.4815,59400.0
2011-11-01 15:10:00,26.31,26.41,26.28,26.41,41400.0,19.4815,19.5556,19.4593,19.5556,41400.0
2011-11-01 15:15:00,26.42,26.42,26.26,26.32,135200.0,19.563,19.563,19.4445,19.489,135200.0
2011-11-01 15:20:00,26.33,26.35,26.24,26.27,85500.0,19.4964,19.5112,19.4297,19.4519,85500.0
2011-11-01 15:25:00,26.28,26.34,26.25,26.31,83600.0,19.4593,19.5038,19.4371,19.4815,83600.0
2011-11-01 15:30:00,26.32,26.42,26.29,26.37,71600.0,19.489,19.563,19.4667,19.526,71600.0
2011-11-01 15:35:00,26.36,26.47,26.36,26.45,70600.0,19.5186,19.6,19.5186,19.5852,70600.0
2011-11-01 15:40:00,26.45,26.45,26.28,26.31,133900.0,19.5852,19.5852,19.4593,19.4815,133900.0
2011-11-01 15:45:00,26.31,26.31,26.15,26.18,378100.0,19.4815,19.4815,19.3631,19.3853,378100.0
2011-11-01 15:50:00,26.19,26.21,26.08,26.13,187900.0,19.3927,19.4075,19.3112,19.3483,187900.0
2011-11-01 15:55:00,26.13,26.2,26.04,26.09,494200.0,19.3483,19.4001,19.2816,19.3186,494200.0
2011-11-02 09:30:00,26.48,26.58,26.41,26.45,69200.0,19.6074,19.6815,19.5556,19.5852,69200.0
2011-11-02 09:35:00,26.45,26.47,26.35,26.43,126100.0,19.5852,19.6,19.5112,19.5704,126100.0
2011-11-02 09:40:00,26.43,26.43,26.31,26.31,157800.0,19.5704,19.5704,19.4815,19.4815,157800.0
2011-11-02 09:45:00,26.31,26.36,26.27,26.36,60900.0,19.4815,19.5186,19.4519,19.5186,60900.0
2011-11-02 09:50:00,26.35,26.36,26.22,26.22,188100.0,19.5112,19.5186,19.4149,19.4149,188100.0
2011-11-02 09:55:00,26.22,26.22,26.03,26.06,219100.0,19.4149,19.4149,19.2742,19.2964,219100.0
2011-11-02 10:00:00,26.07,26.08,25.97,26.0,326900.0,19.3038,19.3112,19.2298,19.252,326900.0
2011-11-02 10:05:00,25.99,26.01,25.94,25.99,213800.0,19.2446,19.2594,19.2076,19.2446,213800.0
2011-11-02 10:10:00,26.0,26.03,25.99,26.02,113000.0,19.252,19.2742,19.2446,19.2668,113000.0
2011-11-02 10:15:00,26.02,26.03,25.97,26.01,37800.0,19.2668,19.2742,19.2298,19.2594,37800.0
2011-11-02 10:20:00,26.01,26.03,25.96,26.02,125700.0,19.2594,19.2742,19.2224,19.2668,125700.0
2011-11-02 10:25:00,26.02,26.05,26.01,26.04,94300.0,19.2668,19.289,19.2594,19.2816,94300.0
2011-11-02 10:30:00,26.05,26.09,26.04,26.09,186400.0,19.289,19.3186,19.2816,19.3186,186400.0
2011-11-02 10:35:00,26.09,26.11,26.04,26.07,115000.0,19.3186,19.3335,19.2816,19.3038,115000.0
2011-11-02 10:40:00,26.08,26.1,26.05,26.1,129700.0,19.3112,19.3261,19.289,19.3261,129700.0
2011-11-02 10:45:00,26.09,26.17,26.07,26.17,127500.0,19.3186,19.3779,19.3038,19.3779,127500.0
2011-11-02 10:50:00,26.17,26.25,26.17,26.21,89200.0,19.3779,19.4371,19.3779,19.4075,89200.0
2011-11-02 10:55:00,26.23,26.26,26.21,26.23,53900.0,19.4223,19.4445,19.4075,19.4223,53900.0
2011-11-02 11:00:00,26.23,26.3,26.21,26.3,54500.0,19.4223,19.4741,19.4075,19.4741,54500.0
2011-11-02 11:05:00,26.3,26.34,26.3,26.32,76500.0,19.4741,19.5038,19.4741,19.489,76500.0
2011-11-02 11:10:00,26.31,26.32,26.29,26.3,27600.0,19.4815,19.489,19.4667,19.4741,27600.0
2011-11-02 11:15:00,26.3,26.4,26.3,26.39,55300.0,19.4741,19.5482,19.4741,19.5408,55300.0
2011-11-02 11:20:00,26.38,26.44,26.38,26.44,65500.0,19.5334,19.5778,19.5334,19.5778,65500.0
2011-11-02 11:25:00,26.44,26.44,26.35,26.36,47700.0,19.5778,19.5778,19.5112,19.5186,47700.0
2011-11-02 11:30:00,26.36,26.36,26.3,26.33,44900.0,19.5186,19.5186,19.4741,19.4964,44900.0
2011-11-02 11:35:00,26.33,26.38,26.31,26.38,46100.0,19.4964,19.5334,19.4815,19.5334,46100.0
2011-11-02 11:40:00,26.38,26.4,26.37,26.39,17100.0,19.5334,19.5482,19.526,19.5408,17100.0
2011-11-02 11:45:00,26.4,26.41,26.35,26.35,39900.0,19.5482,19.5556,19.5112,19.5112,39900.0
2011-11-02 11:50:00,26.36,26.37,26.33,26.33,30000.0,19.5186,19.526,19.4964,19.4964,30000.0
2011-11-02 11:55:00,26.33,26.34,26.31,26.31,20900.0,19.4964,19.5038,19.4815,19.4815,20900.0
2011-11-02 12:00:00,26.32,26.33,26.3,26.32,40400.0,19.489,19.4964,19.4741,19.489,40400.0
2011-11-02 12:05:00,26.33,26.33,26.27,26.27,30800.0,19.4964,19.4964,19.4519,19.4519,30800.0
2011-11-02 12:10:00,26.28,26.31,26.27,26.28,52600.0,19.4593,19.4815,19.4519,19.4593,52600.0
2011-11-02 12:15:00,26.28,26.28,26.2,26.21,36000.0,19.4593,19.4593,19.4001,19.4075,36000.0
2011-11-02 12:20:00,26.21,26.26,26.2,26.23,36300.0,19.4075,19.4445,19.4001,19.4223,36300.0
2011-11-02 12:25:00,26.24,26.25,26.22,26.25,44400.0,19.4297,19.4371,19.4149,19.4371,44400.0
2011-11-02 12:30:00,26.24,26.25,26.15,26.17,90900.0,19.4297,19.4371,19.3631,19.3779,90900.0
2011-11-02 12:35:00,26.17,26.23,26.12,26.18,69500.0,19.3779,19.4223,19.3409,19.3853,69500.0
2011-11-02 12:40:00,26.19,26.25,26.15,26.16,40500.0,19.3927,19.4371,19.3631,19.3705,40500.0
2011-11-02 12:45:00,26.16,26.16,26.04,26.04,45400.0,19.3705,19.3705,19.2816,19.2816,45400.0
2011-11-02 12:50:00,26.04,26.11,26.04,26.09,38900.0,19.2816,19.3335,19.2816,19.3186,38900.0
2011-11-02 12:55:00,26.09,26.14,26.06,26.07,50500.0,19.3186,19.3557,19.2964,19.3038,50500.0
2011-11-02 13:00:00,26.07,26.08,25.95,25.97,93600.0,19.3038,19.3112,19.215,19.2298,93600.0
2011-11-02 13:05:00,25.96,26.0,25.95,25.99,50000.0,19.2224,19.252,19.215,19.2446,50000.0
2011-11-02 13:10:00,25.99,26.04,25.95,25.96,65300.0,19.2446,19.2816,19.215,19.2224,65300.0
2011-11-02 13:15:00,25.97,25.97,25.9,25.9,39000.0,19.2298,19.2298,19.178,19.178,39000.0
2011-11-02 13:20:00,25.89,25.9,25.79,25.8,70100.0,19.1706,19.178,19.0965,19.1039,70100.0
2011-11-02 13:25:00,25.8,25.89,25.8,25.88,66700.0,19.1039,19.1706,19.1039,19.1631,66700.0
2011-11-02 13:30:00,25.88,25.98,25.88,25.96,81200.0,19.1631,19.2372,19.1631,19.2224,81200.0
2011-11-02 13:35:00,25.96,25.96,25.92,25.93,23900.0,19.2224,19.2224,19.1928,19.2002,23900.0
2011-11-02 13:40:00,25.94,25.98,25.92,25.97,16900.0,19.2076,19.2372,19.1928,19.2298,16900.0
2011-11-02 13:45:00,25.97,26.05,25.96,26.04,40600.0,19.2298,19.289,19.2224,19.2816,40600.0
2011-11-02 13:50:00,26.04,26.05,25.94,25.94,35400.0,19.2816,19.289,19.2076,19.2076,35400.0
2011-11-02 13:55:00,25.94,25.95,25.88,25.88,33100.0,19.2076,19.215,19.1631,19.1631,33100.0
2011-11-02 14:00:00,25.88,25.9,25.81,25.89,60000.0,19.1631,19.178,19.1113,19.1706,60000.0
2011-11-02 14:05:00,25.89,25.95,25.87,25.9,79100.0,19.1706,19.215,19.1557,19.178,79100.0
2011-11-02 14:10:00,25.89,25.89,25.83,25.83,52600.0,19.1706,19.1706,19.1261,19.1261,52600.0
2011-11-02 14:15:00,25.84,25.88,25.81,25.85,64200.0,19.1335,19.1631,19.1113,19.1409,64200.0
2011-11-02 14:20:00,25.85,25.89,25.79,25.79,67400.0,19.1409,19.1706,19.0965,19.0965,67400.0
2011-11-02 14:25:00,25.8,25.83,25.76,25.77,57700.0,19.1039,19.1261,19.0743,19.0817,57700.0
2011-11-02 14:30:00,25.78,25.86,25.75,25.86,58400.0,19.0891,19.1483,19.0669,19.1483,58400.0
2011-11-02 14:35:00,25.86,25.9,25.86,25.88,67000.0,19.1483,19.178,19.1483,19.1631,67000.0
2011-11-02 14:40:00,25.88,25.88,25.84,25.85,44600.0,19.1631,19.1631,19.1335,19.1409,44600.0
2011-11-02 14:45:00,25.86,25.92,25.85,25.9,75000.0,19.1483,19.1928,19.1409,19.178,75000.0
2011-11-02 14:50:00,25.9,25.96,25.89,25.92,67200.0,19.178,19.2224,19.1706,19.1928,67200.0
2011-11-02 14:55:00,25.91,26.01,25.91,25.99,133100.0,19.1854,19.2594,19.1854,19.2446,133100.0
2011-11-02 15:00:00,25.98,26.0,25.92,25.94,86400.0,19.2372,19.252,19.1928,19.2076,86400.0
2011-11-02 15:05:00,25.94,26.05,25.93,26.01,86700.0,19.2076,19.289,19.2002,19.2594,86700.0
2011-11-02 15:10:00,26.02,26.03,25.92,25.96,204800.0,19.2668,19.2742,19.1928,19.2224,204800.0
2011-11-02 15:15:00,25.95,25.97,25.89,25.97,91900.0,19.215,19.2298,19.1706,19.2298,91900.0
2011-11-02 15:20:00,25.97,26.08,25.96,26.06,92200.0,19.2298,19.3112,19.2224,19.2964,92200.0
2011-11-02 15:25:00,26.07,26.07,25.96,25.96,83500.0,19.3038,19.3038,19.2224,19.2224,83500.0
2011-11-02 15:30:00,25.96,26.04,25.87,25.89,136400.0,19.2224,19.2816,19.1557,19.1706,136400.0
2011-11-02 15:35:00,25.89,25.94,25.89,25.93,104500.0,19.1706,19.2076,19.1706,19.2002,104500.0
2011-11-02 15:40:00,25.93,25.98,25.86,25.91,150600.0,19.2002,19.2372,19.1483,19.1854,150600.0
2011-11-02 15:45:00,25.9,25.92,25.83,25.89,184500.0,19.178,19.1928,19.1261,19.1706,184500.0
2011-11-02 15:50:00,25.89,25.98,25.87,25.98,209800.0,19.1706,19.2372,19.1557,19.2372,209800.0
2011-11-02 15:55:00,25.98,26.05,25.96,26.0,552600.0,19.2372,19.289,19.2224,19.252,552600.0
2011-11-03 09:30:00,26.37,26.44,26.22,26.33,70000.0,19.526,19.5778,19.4149,19.4964,70000.0
2011-11-03 09:35:00,26.33,26.38,26.24,26.3,58900.0,19.4964,19.5334,19.4297,19.4741,58900.0
2011-11-03 09:40:00,26.29,26.29,26.16,26.16,49400.0,19.4667,19.4667,19.3705,19.3705,49400.0
2011-11-03 09:45:00,26.17,26.27,26.17,26.21,29600.0,19.3779,19.4519,19.3779,19.4075,29600.0
2011-11-03 09:50:00,26.22,26.22,26.07,26.07,61400.0,19.4149,19.4149,19.3038,19.3038,61400.0
2011-11-03 09:55:00,26.07,26.14,26.06,26.14,27500.0,19.3038,19.3557,19.2964,19.3557,27500.0
2011-11-03 10:00:00,26.15,26.16,25.86,25.9,79300.0,19.3631,19.3705,19.1483,19.178,79300.0
2011-11-03 10:05:00,25.91,25.99,25.87,25.96,78400.0,19.1854,19.2446,19.1557,19.2224,78400.0
2011-11-03 10:10:00,25.97,26.0,25.89,25.96,90100.0,19.2298,19.252,19.1706,19.2224,90100.0
2011-11-03 10:15:00,25.96,25.99,25.89,25.93,66800.0,19.2224,19.2446,19.1706,19.2002,66800.0
2011-11-03 10:20:00,25.93,25.96,25.84,25.85,72500.0,19.2002,19.2224,19.1335,19.1409,72500.0
2011-11-03 10:25:00,25.86,25.94,25.85,25.87,53300.0,19.1483,19.2076,19.1409,19.1557,53300.0
2011-11-03 10:30:00,25.87,25.93,25.84,25.85,52900.0,19.1557,19.2002,19.1335,19.1409,52900.0
2011-11-03 10:35:00,25.87,25.87,25.77,25.79,49600.0,19.1557,19.1557,19.0817,19.0965,49600.0
2011-11-03 10:40:00,25.79,25.96,25.79,25.91,92400.0,19.0965,19.2224,19.0965,19.1854,92400.0
2011-11-03 10:45:00,25.91,26.02,25.91,25.93,66900.0,19.1854,19.2668,19.1854,19.2002,66900.0
2011-11-03 10:50:00,25.94,25.96,25.84,25.87,60500.0,19.2076,19.2224,19.1335,19.1557,60500.0
2011-11-03 10:55:00,25.87,25.91,25.79,25.79,48600.0,19.1557,19.1854,19.0965,19.0965,48600.0
2011-11-03 11:00:00,25.8,25.85,25.74,25.76,58100.0,19.1039,19.1409,19.0595,19.0743,58100.0
2011-11-03 11:05:00,25.76,25.82,25.75,25.77,42400.0,19.0743,19.1187,19.0669,19.0817,42400.0
2011-11-03 11:10:00,25.78,25.84,25.77,25.83,41600.0,19.0891,19.1335,19.0817,19.1261,41600.0
2011-11-03 11:15:00,25.83,25.92,25.81,25.92,41900.0,19.1261,19.1928,19.1113,19.1928,41900.0
2011-11-03 11:20:00,25.92,25.96,25.9,25.95,41700.0,19.1928,19.2224,19.178,19.215,41700.0
2011-11-03 11:25:00,25.96,25.99,25.94,25.99,34100.0,19.2224,19.2446,19.2076,19.2446,34100.0
2011-11-03 11:30:00,25.99,26.01,25.94,25.98,37100.0,19.2446,19.2594,19.2076,19.2372,37100.0
2011-11-03 11:35:00,25.99,25.99,25.94,25.94,30500.0,19.2446,19.2446,19.2076,19.2076,30500.0
2011-11-03 11:40:00,25.94,25.96,25.91,25.92,36900.0,19.2076,19.2224,19.1854,19.1928,36900.0
2011-11-03 11:45:00,25.92,25.96,25.91,25.95,21300.0,19.1928,19.2224,19.1854,19.215,21300.0
2011-11-03 11:50:00,25.95,26.02,25.93,26.02,41500.0,19.215,19.2668,19.2002,19.2668,41500.0
2011-11-03 11:55:00,26.02,26.02,25.96,25.97,48100.0,19.2668,19.2668,19.2224,19.2298,48100.0
2011-11-03 12:00:00,25.97,26.01,25.96,26.0,24700.0,19.2298,19.2594,19.2224,19.252,24700.0
2011-11-03 12:05:00,26.01,26.07,25.99,26.04,34000.0,19.2594,19.3038,19.2446,19.2816,34000.0
2011-11-03 12:10:00,26.05,26.09,26.04,26.04,26100.0,19.289,19.3186,19.2816,19.2816,26100.0
2011-11-03 12:15:00,26.05,26.07,26.0,26.01,136400.0,19.289,19.3038,19.252,19.2594,136400.0
2011-11-03 12:20:00,26.0,26.04,25.97,26.04,66300.0,19.252,19.2816,19.2298,19.2816,66300.0
2011-11-03 12:25:00,26.04,26.07,26.02,26.05,59400.0,19.2816,19.3038,19.2668,19.289,59400.0
2011-11-03 12:30:00,26.05,26.05,26.01,26.03,46000.0,19.289,19.289,19.2594,19.2742,46000.0
2011-11-03 12:35:00,26.02,26.03,25.99,26.02,40300.0,19.2668,19.2742,19.2446,19.2668,40300.0
2011-11-03 12:40:00,26.02,26.07,26.01,26.07,27200.0,19.2668,19.3038,19.2594,19.3038,27200.0
2011-11-03 12:45:00,26.08,26.19,26.07,26.19,49600.0,19.3112,19.3927,19.3038,19.3927,49600.0
2011-11-03 12:50:00,26.2,26.22,26.13,26.17,62600.0,19.4001,19.4149,19.3483,19.3779,62600.0
2011-11-03 12:55:00,26.17,26.17,26.14,26.14,221300.0,19.3779,19.3779,19.3557,19.3557,221300.0
2011-11-03 13:00:00,26.15,26.16,26.13,26.15,33000.0,19.3631,19.3705,19.3483,19.3631,33000.0
2011-11-03 13:05:00,26.15,26.19,26.14,26.18,181700.0,19.3631,19.3927,19.3557,19.3853,181700.0
2011-11-03 13:10:00,26.19,26.21,26.14,26.14,53800.0,19.3927,19.4075,19.3557,19.3557,53800.0
2011-11-03 13:15:00,26.15,26.16,26.13,26.13,30900.0,19.3631,19.3705,19.3483,19.3483,30900.0
2011-11-03 13:20:00,26.13,26.13,26.05,26.06,74400.0,19.3483,19.3483,19.289,19.2964,74400.0
2011-11-03 13:25:00,26.06,26.08,26.03,26.04,144700.0,19.2964,19.3112,19.2742,19.2816,144700.0
2011-11-03 13:30:00,26.04,26.05,26.02,26.05,39800.0,19.2816,19.289,19.2668,19.289,39800.0
2011-11-03 13:35:00,26.04,26.08,26.04,26.06,80700.0,19.2816,19.3112,19.2816,19.2964,80700.0
2011-11-03 13:40:00,26.06,26.08,26.05,26.07,52400.0,19.2964,19.3112,19.289,19.3038,52400.0
2011-11-03 13:45:00,26.07,26.1,26.05,26.09,300200.0,19.3038,19.3261,19.289,19.3186,300200.0
2011-11-03 13:50:00,26.09,26.11,26.04,26.05,142300.0,19.3186,19.3335,19.2816,19.289,142300.0
2011-11-03 13:55:00,26.05,26.09,25.99,26.01,107400.0,19.289,19.3186,19.2446,19.2594,107400.0
2011-11-03 14:00:00,26.02,26.06,26.01,26.05,55900.0,19.2668,19.2964,19.2594,19.289,55900.0
2011-11-03 14:05:00,26.05,26.06,26.03,26.04,224400.0,19.289,19.2964,19.2742,19.2816,224400.0
2011-11-03 14:10:00,26.04,26.05,25.95,26.0,83200.0,19.2816,19.289,19.215,19.252,83200.0
2011-11-03 14:15:00,26.0,26.0,25.93,25.96,99000.0,19.252,19.252,19.2002,19.2224,99000.0
2011-11-03 14:20:00,25.95,25.96,25.89,25.93,87700.0,19.215,19.2224,19.1706,19.2002,87700.0
2011-11-03 14:25:00,25.93,25.98,25.92,25.95,37500.0,19.2002,19.2372,19.1928,19.215,37500.0
2011-11-03 14:30:00,25.96,26.0,25.96,25.98,47300.0,19.2224,19.252,19.2224,19.2372,47300.0
2011-11-03 14:35:00,25.98,26.0,25.96,26.0,39200.0,19.2372,19.252,19.2224,19.252,39200.0
2011-11-03 14:40:00,26.0,26.01,25.97,26.0,45100.0,19.252,19.2594,19.2298,19.252,45100.0
2011-11-03 14:45:00,25.99,26.01,25.92,25.92,50300.0,19.2446,19.2594,19.1928,19.1928,50300.0
2011-11-03 14:50:00,25.92,25.99,25.9,25.99,34300.0,19.1928,19.2446,19.178,19.2446,34300.0
2011-11-03 14:55:00,25.99,26.01,25.97,26.0,62800.0,19.2446,19.2594,19.2298,19.252,62800.0
2011-11-03 15:00:00,26.0,26.03,25.98,26.0,147800.0,19.252,19.2742,19.2372,19.252,147800.0
2011-11-03 15:05:00,26.0,26.0,25.98,26.0,46800.0,19.252,19.252,19.2372,19.252,46800.0
2011-11-03 15:10:00,26.0,26.01,25.95,25.98,104400.0,19.252,19.2594,19.215,19.2372,104400.0
2011-11-03 15:15:00,25.98,26.01,25.97,26.0,98600.0,19.2372,19.2594,19.2298,19.252,98600.0
2011-11-03 15:20:00,26.0,26.02,25.99,26.0,242600.0,19.252,19.2668,19.2446,19.252,242600.0
2011-11-03 15:25:00,26.0,26.03,25.99,26.03,394000.0,19.252,19.2742,19.2446,19.2742,394000.0
2011-11-03 15:30:00,26.03,26.05,25.96,25.96,334900.0,19.2742,19.289,19.2224,19.2224,334900.0
2011-11-03 15:35:00,25.97,25.99,25.89,25.92,129900.0,19.2298,19.2446,19.1706,19.1928,129900.0
2011-11-03 15:40:00,25.92,26.01,25.91,25.98,155000.0,19.1928,19.2594,19.1854,19.2372,155000.0
2011-11-03 15:45:00,25.98,26.0,25.94,26.0,228100.0,19.2372,19.252,19.2076,19.252,228100.0
2011-11-03 15:50:00,26.0,26.04,25.96,25.99,579300.0,19.252,19.2816,19.2224,19.2446,579300.0
2011-11-03 15:55:00,25.99,26.0,25.94,25.96,678200.0,19.2446,19.252,19.2076,19.2224,678200.0
2011-11-04 09:30:00,25.63,25.8,25.55,25.59,102100.0,18.978,19.1039,18.9188,18.9484,102100.0
2011-11-04 09:35:00,25.58,25.64,25.55,25.61,117700.0,18.941,18.9854,18.9188,18.9632,117700.0
2011-11-04 09:40:00,25.62,25.72,25.62,25.71,91700.0,18.9706,19.0447,18.9706,19.0373,91700.0
2011-11-04 09:45:00,25.72,25.82,25.71,25.79,63400.0,19.0447,19.1187,19.0373,19.0965,63400.0
2011-11-04 09:50:00,25.78,25.83,25.74,25.75,50700.0,19.0891,19.1261,19.0595,19.0669,50700.0
2011-11-04 09:55:00,25.76,25.82,25.64,25.69,102400.0,19.0743,19.1187,18.9854,19.0225,102400.0
2011-11-04 10:00:00,25.69,25.71,25.64,25.7,60200.0,19.0225,19.0373,18.9854,19.0299,60200.0
2011-11-04 10:05:00,25.71,25.75,25.69,25.74,53700.0,19.0373,19.0669,19.0225,19.0595,53700.0
2011-11-04 10:10:00,25.74,25.8,25.73,25.77,41200.0,19.0595,19.1039,19.0521,19.0817,41200.0
2011-11-04 10:15:00,25.77,25.8,25.71,25.73,56900.0,19.0817,19.1039,19.0373,19.0521,56900.0
2011-11-04 10:20:00,25.73,25.73,25.63,25.7,39700.0,19.0521,19.0521,18.978,19.0299,39700.0
2011-11-04 10:25:00,25.7,25.72,25.65,25.68,38900.0,19.0299,19.0447,18.9928,19.0151,38900.0
2011-11-04 10:30:00,25.67,25.67,25.6,25.62,37600.0,19.0077,19.0077,18.9558,18.9706,37600.0
2011-11-04 10:35:00,25.63,25.64,25.58,25.59,39300.0,18.978,18.9854,18.941,18.9484,39300.0
2011-11-04 10:40:00,25.6,25.67,25.57,25.65,143900.0,18.9558,19.0077,18.9336,18.9928,143900.0
2011-11-04 10:45:00,25.64,25.68,25.64,25.67,37700.0,18.9854,19.0151,18.9854,19.0077,37700.0
2011-11-04 10:50:00,25.67,25.67,25.59,25.62,143900.0,19.0077,19.0077,18.9484,18.9706,143900.0
2011-11-04 10:55:00,25.62,25.65,25.6,25.65,49100.0,18.9706,18.9928,18.9558,18.9928,49100.0
2011-11-04 11:00:00,25.65,25.71,25.65,25.71,58200.0,18.9928,19.0373,18.9928,19.0373,58200.0
2011-11-04 11:05:00,25.7,25.75,25.7,25.72,22900.0,19.0299,19.0669,19.0299,19.0447,22900.0
2011-11-04 11:10:00,25.72,25.76,25.71,25.72,34000.0,19.0447,19.0743,19.0373,19.0447,34000.0
2011-11-04 11:15:00,25.72,25.75,25.66,25.66,37400.0,19.0447,19.0669,19.0002,19.0002,37400.0
2011-11-04 11:20:00,25.66,25.67,25.61,25.64,52500.0,19.0002,19.0077,18.9632,18.9854,52500.0
2011-11-04 11:25:00,25.63,25.68,25.61,25.65,26600.0,18.978,19.0151,18.9632,18.9928,26600.0
2011-11-04 11:30:00,25.64,25.68,25.64,25.68,21300.0,18.9854,19.0151,18.9854,19.0151,21300.0
2011-11-04 11:35:00,25.68,25.71,25.62,25.71,37700.0,19.0151,19.0373,18.9706,19.0373,37700.0
2011-11-04 11:40:00,25.71,25.72,25.66,25.69,23200.0,19.0373,19.0447,19.0002,19.0225,23200.0
2011-11-04 11:45:00,25.69,25.75,25.68,25.73,31100.0,19.0225,19.0669,19.0151,19.0521,31100.0
2011-11-04 11:50:00,25.73,25.73,25.69,25.72,8700.0,19.0521,19.0521,19.0225,19.0447,8700.0
2011-11-04 11:55:00,25.71,25.77,25.71,25.77,18200.0,19.0373,19.0817,19.0373,19.0817,18200.0
2011-11-04 12:00:00,25.77,25.8,25.77,25.78,25200.0,19.0817,19.1039,19.0817,19.0891,25200.0
2011-11-04 12:05:00,25.78,25.81,25.77,25.77,18500.0,19.0891,19.1113,19.0817,19.0817,18500.0
2011-11-04 12:10:00,25.77,25.81,25.76,25.81,17800.0,19.0817,19.1113,19.0743,19.1113,17800.0
2011-11-04 12:15:00,25.81,25.83,25.79,25.83,8600.0,19.1113,19.1261,19.0965,19.1261,8600.0
2011-11-04 12:20:00,25.83,25.85,25.82,25.85,26600.0,19.1261,19.1409,19.1187,19.1409,26600.0
2011-11-04 12:25:00,25.85,25.89,25.85,25.89,13100.0,19.1409,19.1706,19.1409,19.1706,13100.0
2011-11-04 12:30:00,25.88,25.89,25.86,25.86,10800.0,19.1631,19.1706,19.1483,19.1483,10800.0
2011-11-04 12:35:00,25.86,25.87,25.84,25.86,56300.0,19.1483,19.1557,19.1335,19.1483,56300.0
2011-11-04 12:40:00,25.86,25.88,25.81,25.81,32500.0,19.1483,19.1631,19.1113,19.1113,32500.0
2011-11-04 12:45:00,25.81,25.85,25.81,25.83,20500.0,19.1113,19.1409,19.1113,19.1261,20500.0
2011-11-04 12:50:00,25.82,25.87,25.81,25.85,13900.0,19.1187,19.1557,19.1113,19.1409,13900.0
2011-11-04 12:55:00,25.85,25.9,25.85,25.9,11200.0,19.1409,19.178,19.1409,19.178,11200.0
2011-11-04 13:00:00,25.89,25.9,25.88,25.9,8900.0,19.1706,19.178,19.1631,19.178,8900.0
2011-11-04 13:05:00,25.89,25.92,25.89,25.91,20000.0,19.1706,19.1928,19.1706,19.1854,20000.0
2011-11-04 13:10:00,25.91,25.98,25.91,25.96,18200.0,19.1854,19.2372,19.1854,19.2224,18200.0
2011-11-04 13:15:00,25.98,25.99,25.95,25.95,23700.0,19.2372,19.2446,19.215,19.215,23700.0
2011-11-04 13:20:00,25.95,25.96,25.93,25.95,16000.0,19.215,19.2224,19.2002,19.215,16000.0
2011-11-04 13:25:00,25.96,25.96,25.93,25.95,18000.0,19.2224,19.2224,19.2002,19.215,18000.0
2011-11-04 13:30:00,25.96,25.97,25.93,25.94,14300.0,19.2224,19.2298,19.2002,19.2076,14300.0
2011-11-04 13:35:00,25.95,25.96,25.91,25.91,29700.0,19.215,19.2224,19.1854,19.1854,29700.0
2011-11-04 13:40:00,25.9,25.96,25.88,25.96,14400.0,19.178,19.2224,19.1631,19.2224,14400.0
2011-11-04 13:45:00,25.96,26.0,25.94,25.96,38500.0,19.2224,19.252,19.2076,19.2224,38500.0
2011-11-04 13:50:00,25.97,26.01,25.97,26.0,134800.0,19.2298,19.2594,19.2298,19.252,134800.0
2011-11-04 13:55:00,26.0,26.0,25.96,25.98,15800.0,19.252,19.252,19.2224,19.2372,15800.0
2011-11-04 14:00:00,25.99,25.99,25.96,25.97,23500.0,19.2446,19.2446,19.2224,19.2298,23500.0
2011-11-04 14:05:00,25.97,25.99,25.96,25.98,14700.0,19.2298,19.2446,19.2224,19.2372,14700.0
2011-11-04 14:10:00,25.98,26.0,25.96,25.99,16300.0,19.2372,19.252,19.2224,19.2446,16300.0
2011-11-04 14:15:00,25.98,26.02,25.98,26.02,35800.0,19.2372,19.2668,19.2372,19.2668,35800.0
2011-11-04 14:20:00,26.02,26.04,25.99,26.0,28500.0,19.2668,19.2816,19.2446,19.252,28500.0
2011-11-04 14:25:00,26.01,26.04,26.0,26.02,26800.0,19.2594,19.2816,19.252,19.2668,26800.0
2011-11-04 14:30:00,26.01,26.05,25.99,26.0,24400.0,19.2594,19.289,19.2446,19.252,24400.0
2011-11-04 14:35:00,25.99,25.99,25.93,25.93,30300.0,19.2446,19.2446,19.2002,19.2002,30300.0
2011-11-04 14:40:00,25.93,25.95,25.93,25.94,10100.0,19.2002,19.215,19.2002,19.2076,10100.0
2011-11-04 14:45:00,25.95,26.01,25.95,25.98,36700.0,19.215,19.2594,19.215,19.2372,36700.0
2011-11-04 14:50:00,25.98,25.98,25.92,25.93,27400.0,19.2372,19.2372,19.1928,19.2002,27400.0
2011-11-04 14:55:00,25.92,25.94,25.88,25.91,24300.0,19.1928,19.2076,19.1631,19.1854,24300.0
2011-11-04 15:00:00,25.91,25.92,25.9,25.9,51300.0,19.1854,19.1928,19.178,19.178,51300.0
2011-11-04 15:05:00,25.89,25.89,25.8,25.81,92800.0,19.1706,19.1706,19.1039,19.1113,92800.0
2011-11-04 15:10:00,25.81,25.82,25.78,25.81,46300.0,19.1113,19.1187,19.0891,19.1113,46300.0
2011-11-04 15:15:00,25.82,25.84,25.81,25.82,27000.0,19.1187,19.1335,19.1113,19.1187,27000.0
2011-11-04 15:20:00,25.82,25.83,25.78,25.83,45000.0,19.1187,19.1261,19.0891,19.1261,45000.0
2011-11-04 15:25:00,25.83,25.85,25.83,25.85,34400.0,19.1261,19.1409,19.1261,19.1409,34400.0
2011-11-04 15:30:00,25.84,25.9,25.83,25.88,98000.0,19.1335,19.178,19.1261,19.1631,98000.0
2011-11-04 15:35:00,25.88,25.88,25.82,25.83,51600.0,19.1631,19.1631,19.1187,19.1261,51600.0
2011-11-04 15:40:00,25.83,25.93,25.83,25.92,74800.0,19.1261,19.2002,19.1261,19.1928,74800.0
2011-11-04 15:45:00,25.92,25.98,25.92,25.92,84300.0,19.1928,19.2372,19.1928,19.1928,84300.0
2011-11-04 15:50:00,25.93,25.93,25.84,25.88,131000.0,19.2002,19.2002,19.1335,19.1631,131000.0
2011-11-04 15:55:00,25.87,25.93,25.83,25.92,311900.0,19.1557,19.2002,19.1261,19.1928,311900.0
2011-11-07 09:30:00,25.85,25.9,25.79,25.86,26500.0,19.1409,19.178,19.0965,19.1483,26500.0
2011-11-07 09:35:00,25.86,26.08,25.85,26.08,61400.0,19.1483,19.3112,19.1409,19.3112,61400.0
2011-11-07 09:40:00,26.08,26.13,25.96,25.96,73700.0,19.3112,19.3483,19.2224,19.2224,73700.0
2011-11-07 09:45:00,25.97,25.99,25.93,25.93,33800.0,19.2298,19.2446,19.2002,19.2002,33800.0
2011-11-07 09:50:00,25.93,26.04,25.92,26.04,45600.0,19.2002,19.2816,19.1928,19.2816,45600.0
2011-11-07 09:55:00,26.04,26.04,25.94,25.97,32200.0,19.2816,19.2816,19.2076,19.2298,32200.0
2011-11-07 10:00:00,25.99,25.99,25.94,25.96,41200.0,19.2446,19.2446,19.2076,19.2224,41200.0
2011-11-07 10:05:00,25.97,26.04,25.94,26.04,38600.0,19.2298,19.2816,19.2076,19.2816,38600.0
2011-11-07 10:10:00,26.04,26.12,26.01,26.07,42800.0,19.2816,19.3409,19.2594,19.3038,42800.0
2011-11-07 10:15:00,26.06,26.07,26.01,26.04,54300.0,19.2964,19.3038,19.2594,19.2816,54300.0
2011-11-07 10:20:00,26.03,26.08,26.03,26.08,27400.0,19.2742,19.3112,19.2742,19.3112,27400.0
2011-11-07 10:25:00,26.07,26.11,26.03,26.07,30600.0,19.3038,19.3335,19.2742,19.3038,30600.0
2011-11-07 10:30:00,26.06,26.08,26.02,26.04,46000.0,19.2964,19.3112,19.2668,19.2816,46000.0
2011-11-07 10:35:00,26.03,26.04,25.97,26.03,50600.0,19.2742,19.2816,19.2298,19.2742,50600.0
2011-11-07 10:40:00,26.03,26.06,26.01,26.05,43800.0,19.2742,19.2964,19.2594,19.289,43800.0
2011-11-07 10:45:00,26.04,26.05,25.99,26.02,52200.0,19.2816,19.289,19.2446,19.2668,52200.0
2011-11-07 10:50:00,26.03,26.06,25.96,25.96,43400.0,19.2742,19.2964,19.2224,19.2224,43400.0
2011-11-07 10:55:00,25.97,26.05,25.95,26.04,45600.0,19.2298,19.289,19.215,19.2816,45600.0
2011-11-07 11:00:00,26.03,26.07,25.99,26.07,35300.0,19.2742,19.3038,19.2446,19.3038,35300.0
2011-11-07 11:05:00,26.07,26.08,26.03,26.03,43000.0,19.3038,19.3112,19.2742,19.2742,43000.0
2011-11-07 11:10:00,26.03,26.1,26.03,26.06,30800.0,19.2742,19.3261,19.2742,19.2964,30800.0
2011-11-07 11:15:00,26.07,26.12,26.03,26.04,35600.0,19.3038,19.3409,19.2742,19.2816,35600.0
2011-11-07 11:20:00,26.04,26.06,25.99,26.05,64000.0,19.2816,19.2964,19.2446,19.289,64000.0
2011-11-07 11:25:00,26.06,26.07,25.97,26.02,67200.0,19.2964,19.3038,19.2298,19.2668,67200.0
2011-11-07 11:30:00,26.02,26.02,25.97,26.01,22800.0,19.2668,19.2668,19.2298,19.2594,22800.0
2011-11-07 11:35:00,26.0,26.01,25.94,25.97,42600.0,19.252,19.2594,19.2076,19.2298,42600.0
2011-11-07 11:40:00,25.98,26.0,25.91,25.97,32600.0,19.2372,19.252,19.1854,19.2298,32600.0
2011-11-07 11:45:00,25.97,25.99,25.94,25.96,20000.0,19.2298,19.2446,19.2076,19.2224,20000.0
2011-11-07 11:50:00,25.96,26.01,25.95,25.97,27100.0,19.2224,19.2594,19.215,19.2298,27100.0
2011-11-07 11:55:00,25.97,26.01,25.95,26.0,38300.0,19.2298,19.2594,19.215,19.252,38300.0
2011-11-07 12:00:00,26.0,26.03,25.99,26.02,27300.0,19.252,19.2742,19.2446,19.2668,27300.0
2011-11-07 12:05:00,26.02,26.07,26.0,26.04,31800.0,19.2668,19.3038,19.252,19.2816,31800.0
2011-11-07 12:10:00,26.03,26.03,25.98,25.98,20500.0,19.2742,19.2742,19.2372,19.2372,20500.0
2011-11-07 12:15:00,25.99,25.99,25.95,25.95,47800.0,19.2446,19.2446,19.215,19.215,47800.0
2011-11-07 12:20:00,25.95,25.99,25.95,25.99,45700.0,19.215,19.2446,19.215,19.2446,45700.0
2011-11-07 12:25:00,25.99,26.0,25.95,25.98,58400.0,19.2446,19.252,19.215,19.2372,58400.0
2011-11-07 12:30:00,25.99,25.99,25.95,25.97,35400.0,19.2446,19.2446,19.215,19.2298,35400.0
2011-11-07 12:35:00,25.98,26.0,25.97,25.99,23600.0,19.2372,19.252,19.2298,19.2446,23600.0
2011-11-07 12:40:00,25.99,26.03,25.98,26.02,11600.0,19.2446,19.2742,19.2372,19.2668,11600.0
2011-11-07 12:45:00,26.02,26.03,26.01,26.01,8500.0,19.2668,19.2742,19.2594,19.2594,8500.0
2011-11-07 12:50:00,26.02,26.05,26.01,26.05,24000.0,19.2668,19.289,19.2594,19.289,24000.0
2011-11-07 12:55:00,26.04,26.05,26.02,26.02,9500.0,19.2816,19.289,19.2668,19.2668,9500.0
2011-11-07 13:00:00,26.02,26.03,26.01,26.03,13100.0,19.2668,19.2742,19.2594,19.2742,13100.0
2011-11-07 13:05:00,26.02,26.04,26.01,26.03,14600.0,19.2668,19.2816,19.2594,19.2742,14600.0
2011-11-07 13:10:00,26.03,26.08,26.02,26.08,26300.0,19.2742,19.3112,19.2668,19.3112,26300.0
2011-11-07 13:15:00,26.08,26.1,26.06,26.1,19400.0,19.3112,19.3261,19.2964,19.3261,19400.0
2011-11-07 13:20:00,26.1,26.1,26.07,26.07,16500.0,19.3261,19.3261,19.3038,19.3038,16500.0
2011-11-07 13:25:00,26.06,26.08,26.05,26.07,9500.0,19.2964,19.3112,19.289,19.3038,9500.0
2011-11-07 13:30:00,26.07,26.08,26.06,26.06,9700.0,19.3038,19.3112,19.2964,19.2964,9700.0
2011-11-07 13:35:00,26.06,26.08,26.05,26.05,12700.0,19.2964,19.3112,19.289,19.289,12700.0
2011-11-07 13:40:00,26.05,26.07,26.04,26.04,12000.0,19.289,19.3038,19.2816,19.2816,12000.0
2011-11-07 13:45:00,26.04,26.05,26.02,26.04,20500.0,19.2816,19.289,19.2668,19.2816,20500.0
2011-11-07 13:50:00,26.03,26.04,26.03,26.03,9000.0,19.2742,19.2816,19.2742,19.2742,9000.0
2011-11-07 13:55:00,26.03,26.14,26.03,26.13,114900.0,19.2742,19.3557,19.2742,19.3483,114900.0
2011-11-07 14:00:00,26.14,26.19,26.07,26.19,69500.0,19.3557,19.3927,19.3038,19.3927,69500.0
2011-11-07 14:05:00,26.18,26.19,26.11,26.14,29100.0,19.3853,19.3927,19.3335,19.3557,29100.0
2011-11-07 14:10:00,26.14,26.21,26.14,26.14,24700.0,19.3557,19.4075,19.3557,19.3557,24700.0
2011-11-07 14:15:00,26.14,26.17,26.13,26.16,21800.0,19.3557,19.3779,19.3483,19.3705,21800.0
2011-11-07 14:20:00,26.15,26.21,26.15,26.2,37000.0,19.3631,19.4075,19.3631,19.4001,37000.0
2011-11-07 14:25:00,26.2,26.22,26.18,26.19,25800.0,19.4001,19.4149,19.3853,19.3927,25800.0
2011-11-07 14:30:00,26.19,26.2,26.15,26.16,31300.0,19.3927,19.4001,19.3631,19.3705,31300.0
2011-11-07 14:35:00,26.15,26.23,26.15,26.22,23200.0,19.3631,19.4223,19.3631,19.4149,23200.0
2011-11-07 14:40:00,26.21,26.22,26.17,26.2,26200.0,19.4075,19.4149,19.3779,19.4001,26200.0
2011-11-07 14:45:00,26.21,26.24,26.18,26.23,23700.0,19.4075,19.4297,19.3853,19.4223,23700.0
2011-11-07 14:50:00,26.23,26.28,26.21,26.27,38200.0,19.4223,19.4593,19.4075,19.4519,38200.0
2011-11-07 14:55:00,26.25,26.29,26.25,26.28,20800.0,19.4371,19.4667,19.4371,19.4593,20800.0
2011-11-07 15:00:00,26.28,26.29,26.25,26.27,24500.0,19.4593,19.4667,19.4371,19.4519,24500.0
2011-11-07 15:05:00,26.27,26.33,26.27,26.32,27200.0,19.4519,19.4964,19.4519,19.489,27200.0
2011-11-07 15:10:00,26.32,26.36,26.29,26.3,46400.0,19.489,19.5186,19.4667,19.4741,46400.0
2011-11-07 15:15:00,26.31,26.33,26.23,26.23,37900.0,19.4815,19.4964,19.4223,19.4223,37900.0
2011-11-07 15:20:00,26.22,26.26,26.22,26.26,24000.0,19.4149,19.4445,19.4149,19.4445,24000.0
2011-11-07 15:25:00,26.26,26.27,26.2,26.2,32000.0,19.4445,19.4519,19.4001,19.4001,32000.0
2011-11-07 15:30:00,26.2,26.25,26.19,26.22,59400.0,19.4001,19.4371,19.3927,19.4149,59400.0
2011-11-07 15:35:00,26.22,26.32,26.22,26.29,56600.0,19.4149,19.489,19.4149,19.4667,56600.0
2011-11-07 15:40:00,26.3,26.42,26.3,26.35,264500.0,19.4741,19.563,19.4741,19.5112,264500.0
2011-11-07 15:45:00,26.36,26.37,26.31,26.32,104600.0,19.5186,19.526,19.4815,19.489,104600.0
2011-11-07 15:50:00,26.31,26.4,26.3,26.35,125000.0,19.4815,19.5482,19.4741,19.5112,125000.0
2011-11-07 15:55:00,26.36,26.39,26.34,26.39,241700.0,19.5186,19.5408,19.5038,19.5408,241700.0
2011-11-08 09:30:00,26.56,26.61,26.39,26.39,67400.0,19.6667,19.7037,19.5408,19.5408,67400.0
2011-11-08 09:35:00,26.39,26.51,26.39,26.47,69200.0,19.5408,19.6296,19.5408,19.6,69200.0
2011-11-08 09:40:00,26.46,26.46,26.42,26.46,64300.0,19.5926,19.5926,19.563,19.5926,64300.0
2011-11-08 09:45:00,26.46,26.48,26.41,26.42,53500.0,19.5926,19.6074,19.5556,19.563,53500.0
2011-11-08 09:50:00,26.43,26.46,26.4,26.41,23600.0,19.5704,19.5926,19.5482,19.5556,23600.0
2011-11-08 09:55:00,26.42,26.58,26.41,26.58,41100.0,19.563,19.6815,19.5556,19.6815,41100.0
2011-11-08 10:00:00,26.57,26.61,26.49,26.49,29300.0,19.6741,19.7037,19.6148,19.6148,29300.0
2011-11-08 10:05:00,26.49,26.55,26.49,26.54,51900.0,19.6148,19.6593,19.6148,19.6519,51900.0
2011-11-08 10:10:00,26.54,26.59,26.45,26.52,78100.0,19.6519,19.6889,19.5852,19.637,78100.0
2011-11-08 10:15:00,26.52,26.55,26.47,26.53,59100.0,19.637,19.6593,19.6,19.6444,59100.0
2011-11-08 10:20:00,26.54,26.56,26.49,26.51,49600.0,19.6519,19.6667,19.6148,19.6296,49600.0
2011-11-08 10:25:00,26.5,26.5,26.39,26.47,44800.0,19.6222,19.6222,19.5408,19.6,44800.0
2011-11-08 10:30:00,26.46,26.49,26.42,26.43,31400.0,19.5926,19.6148,19.563,19.5704,31400.0
2011-11-08 10:35:00,26.43,26.52,26.43,26.49,26600.0,19.5704,19.637,19.5704,19.6148,26600.0
2011-11-08 10:40:00,26.49,26.5,26.44,26.46,37200.0,19.6148,19.6222,19.5778,19.5926,37200.0
2011-11-08 10:45:00,26.45,26.46,26.41,26.41,51700.0,19.5852,19.5926,19.5556,19.5556,51700.0
2011-11-08 10:50:00,26.41,26.45,26.36,26.45,55000.0,19.5556,19.5852,19.5186,19.5852,55000.0
2011-11-08 10:55:00,26.46,26.48,26.42,26.43,86100.0,19.5926,19.6074,19.563,19.5704,86100.0
2011-11-08 11:00:00,26.43,26.47,26.42,26.43,118900.0,19.5704,19.6,19.563,19.5704,118900.0
2011-11-08 11:05:00,26.43,26.45,26.41,26.44,75800.0,19.5704,19.5852,19.5556,19.5778,75800.0
2011-11-08 11:10:00,26.44,26.44,26.41,26.44,56000.0,19.5778,19.5778,19.5556,19.5778,56000.0
2011-11-08 11:15:00,26.45,26.46,26.4,26.4,97800.0,19.5852,19.5926,19.5482,19.5482,97800.0
2011-11-08 11:20:00,26.4,26.4,26.28,26.28,20400.0,19.5482,19.5482,19.4593,19.4593,20400.0
2011-11-08 11:25:00,26.28,26.31,26.26,26.27,20800.0,19.4593,19.4815,19.4445,19.4519,20800.0
2011-11-08 11:30:00,26.28,26.31,26.26,26.31,26100.0,19.4593,19.4815,19.4445,19.4815,26100.0
2011-11-08 11:35:00,26.31,26.38,26.3,26.36,70100.0,19.4815,19.5334,19.4741,19.5186,70100.0
2011-11-08 11:40:00,26.36,26.41,26.36,26.39,138700.0,19.5186,19.5556,19.5186,19.5408,138700.0
2011-11-08 11:45:00,26.4,26.41,26.38,26.4,91600.0,19.5482,19.5556,19.5334,19.5482,91600.0
2011-11-08 11:50:00,26.4,26.41,26.38,26.4,28400.0,19.5482,19.5556,19.5334,19.5482,28400.0
2011-11-08 11:55:00,26.39,26.4,26.37,26.4,29700.0,19.5408,19.5482,19.526,19.5482,29700.0
2011-11-08 12:00:00,26.4,26.42,26.37,26.41,59500.0,19.5482,19.563,19.526,19.5556,59500.0
2011-11-08 12:05:00,26.4,26.43,26.39,26.43,17500.0,19.5482,19.5704,19.5408,19.5704,17500.0
2011-11-08 12:10:00,26.43,26.48,26.43,26.44,97300.0,19.5704,19.6074,19.5704,19.5778,97300.0
2011-11-08 12:15:00,26.44,26.47,26.43,26.45,46500.0,19.5778,19.6,19.5704,19.5852,46500.0
2011-11-08 12:20:00,26.44,26.49,26.43,26.43,32900.0,19.5778,19.6148,19.5704,19.5704,32900.0
2011-11-08 12:25:00,26.42,26.44,26.42,26.42,7000.0,19.563,19.5778,19.563,19.563,7000.0
2011-11-08 12:30:00,26.43,26.46,26.43,26.46,15400.0,19.5704,19.5926,19.5704,19.5926,15400.0
2011-11-08 12:35:00,26.46,26.5,26.46,26.5,17100.0,19.5926,19.6222,19.5926,19.6222,17100.0
2011-11-08 12:40:00,26.5,26.51,26.49,26.5,43900.0,19.6222,19.6296,19.6148,19.6222,43900.0
2011-11-08 12:45:00,26.51,26.52,26.46,26.47,16700.0,19.6296,19.637,19.5926,19.6,16700.0
2011-11-08 12:50:00,26.47,26.47,26.44,26.46,11600.0,19.6,19.6,19.5778,19.5926,11600.0
2011-11-08 12:55:00,26.45,26.47,26.44,26.46,14100.0,19.5852,19.6,19.5778,19.5926,14100.0
2011-11-08 13:00:00,26.45,26.45,26.42,26.43,55800.0,19.5852,19.5852,19.563,19.5704,55800.0
2011-11-08 13:05:00,26.42,26.42,26.36,26.37,30500.0,19.563,19.563,19.5186,19.526,30500.0
2011-11-08 13:10:00,26.36,26.37,26.33,26.34,19200.0,19.5186,19.526,19.4964,19.5038,19200.0
2011-11-08 13:15:00,26.34,26.37,26.32,26.36,24700.0,19.5038,19.526,19.489,19.5186,24700.0
2011-11-08 13:20:00,26.36,26.39,26.33,26.38,31400.0,19.5186,19.5408,19.4964,19.5334,31400.0
2011-11-08 13:25:00,26.38,26.41,26.38,26.39,27300.0,19.5334,19.5556,19.5334,19.5408,27300.0
2011-11-08 13:30:00,26.39,26.39,26.37,26.37,21600.0,19.5408,19.5408,19.526,19.526,21600.0
2011-11-08 13:35:00,26.36,26.39,26.32,26.39,38200.0,19.5186,19.5408,19.489,19.5408,38200.0
2011-11-08 13:40:00,26.39,26.4,26.35,26.35,29700.0,19.5408,19.5482,19.5112,19.5112,29700.0
2011-11-08 13:45:00,26.35,26.45,26.31,26.42,99500.0,19.5112,19.5852,19.4815,19.563,99500.0
2011-11-08 13:50:00,26.42,26.44,26.38,26.4,80600.0,19.563,19.5778,19.5334,19.5482,80600.0
2011-11-08 13:55:00,26.39,26.44,26.37,26.39,71400.0,19.5408,19.5778,19.526,19.5408,71400.0
2011-11-08 14:00:00,26.4,26.41,26.38,26.4,58400.0,19.5482,19.5556,19.5334,19.5482,58400.0
2011-11-08 14:05:00,26.39,26.41,26.34,26.37,66300.0,19.5408,19.5556,19.5038,19.526,66300.0
2011-11-08 14:10:00,26.36,26.41,26.35,26.4,43800.0,19.5186,19.5556,19.5112,19.5482,43800.0
2011-11-08 14:15:00,26.4,26.42,26.39,26.39,281300.0,19.5482,19.563,19.5408,19.5408,281300.0
2011-11-08 14:20:00,26.39,26.45,26.36,26.45,93600.0,19.5408,19.5852,19.5186,19.5852,93600.0
2011-11-08 14:25:00,26.46,26.54,26.43,26.54,102800.0,19.5926,19.6519,19.5704,19.6519,102800.0
2011-11-08 14:30:00,26.54,26.57,26.51,26.53,54100.0,19.6519,19.6741,19.6296,19.6444,54100.0
2011-11-08 14:35:00,26.53,26.57,26.51,26.57,44600.0,19.6444,19.6741,19.6296,19.6741,44600.0
2011-11-08 14:40:00,26.56,26.61,26.54,26.57,30100.0,19.6667,19.7037,19.6519,19.6741,30100.0
2011-11-08 14:45:00,26.57,26.59,26.52,26.54,102900.0,19.6741,19.6889,19.637,19.6519,102900.0
2011-11-08 14:50:00,26.53,26.56,26.52,26.54,109000.0,19.6444,19.6667,19.637,19.6519,109000.0
2011-11-08 14:55:00,26.53,26.56,26.51,26.54,171200.0,19.6444,19.6667,19.6296,19.6519,171200.0
2011-11-08 15:00:00,26.54,26.54,26.47,26.47,53600.0,19.6519,19.6519,19.6,19.6,53600.0
2011-11-08 15:05:00,26.47,26.51,26.45,26.48,42200.0,19.6,19.6296,19.5852,19.6074,42200.0
2011-11-08 15:10:00,26.48,26.54,26.47,26.53,48700.0,19.6074,19.6519,19.6,19.6444,48700.0
2011-11-08 15:15:00,26.53,26.6,26.5,26.59,428100.0,19.6444,19.6963,19.6222,19.6889,428100.0
2011-11-08 15:20:00,26.6,26.63,26.6,26.61,128900.0,19.6963,19.7185,19.6963,19.7037,128900.0
2011-11-08 15:25:00,26.6,26.62,26.58,26.61,135300.0,19.6963,19.7111,19.6815,19.7037,135300.0
2011-11-08 15:30:00,26.61,26.64,26.58,26.61,266700.0,19.7037,19.7259,19.6815,19.7037,266700.0
2011-11-08 15:35:00,26.61,26.63,26.56,26.57,192200.0,19.7037,19.7185,19.6667,19.6741,192200.0
2011-11-08 15:40:00,26.57,26.58,26.52,26.52,148900.0,19.6741,19.6815,19.637,19.637,148900.0
2011-11-08 15:45:00,26.52,26.53,26.49,26.49,297800.0,19.637,19.6444,19.6148,19.6148,297800.0
2011-11-08 15:50:00,26.5,26.54,26.45,26.53,580200.0,19.6222,19.6519,19.5852,19.6444,580200.0
2011-11-08 15:55:00,26.53,26.57,26.48,26.5,856700.0,19.6444,19.6741,19.6074,19.6222,856700.0
2011-11-09 09:30:00,25.76,25.95,25.64,25.79,91000.0,19.0743,19.215,18.9854,19.0965,91000.0
2011-11-09 09:35:00,25.79,25.91,25.79,25.91,196500.0,19.0965,19.1854,19.0965,19.1854,196500.0
2011-11-09 09:40:00,25.91,26.0,25.9,25.98,100100.0,19.1854,19.252,19.178,19.2372,100100.0
2011-11-09 09:45:00,25.98,26.07,25.93,26.07,276400.0,19.2372,19.3038,19.2002,19.3038,276400.0
2011-11-09 09:50:00,26.06,26.11,26.04,26.07,75600.0,19.2964,19.3335,19.2816,19.3038,75600.0
2011-11-09 09:55:00,26.06,26.14,26.05,26.1,50100.0,19.2964,19.3557,19.289,19.3261,50100.0
2011-11-09 10:00:00,26.09,26.15,26.06,26.14,67200.0,19.3186,19.3631,19.2964,19.3557,67200.0
2011-11-09 10:05:00,26.14,26.16,26.09,26.15,147800.0,19.3557,19.3705,19.3186,19.3631,147800.0
2011-11-09 10:10:00,26.15,26.22,26.14,26.2,61200.0,19.3631,19.4149,19.3557,19.4001,61200.0
2011-11-09 10:15:00,26.2,26.22,26.17,26.2,72400.0,19.4001,19.4149,19.3779,19.4001,72400.0
2011-11-09 10:20:00,26.21,26.25,26.2,26.22,46500.0,19.4075,19.4371,19.4001,19.4149,46500.0
2011-11-09 10:25:00,26.22,26.23,26.14,26.16,70100.0,19.4149,19.4223,19.3557,19.3705,70100.0
2011-11-09 10:30:00,26.16,26.2,26.15,26.18,40000.0,19.3705,19.4001,19.3631,19.3853,40000.0
2011-11-09 10:35:00,26.18,26.2,26.15,26.16,46300.0,19.3853,19.4001,19.3631,19.3705,46300.0
2011-11-09 10:40:00,26.16,26.18,26.14,26.17,53000.0,19.3705,19.3853,19.3557,19.3779,53000.0
2011-11-09 10:45:00,26.18,26.34,26.17,26.32,50200.0,19.3853,19.5038,19.3779,19.489,50200.0
2011-11-09 10:50:00,26.32,26.37,26.27,26.37,70000.0,19.489,19.526,19.4519,19.526,70000.0
2011-11-09 10:55:00,26.36,26.43,26.35,26.38,58000.0,19.5186,19.5704,19.5112,19.5334,58000.0
2011-11-09 11:00:00,26.38,26.41,26.35,26.35,49200.0,19.5334,19.5556,19.5112,19.5112,49200.0
2011-11-09 11:05:00,26.36,26.39,26.33,26.39,40900.0,19.5186,19.5408,19.4964,19.5408,40900.0
2011-11-09 11:10:00,26.39,26.42,26.36,26.41,62100.0,19.5408,19.563,19.5186,19.5556,62100.0
2011-11-09 11:15:00,26.41,26.49,26.4,26.44,71000.0,19.5556,19.6148,19.5482,19.5778,71000.0
2011-11-09 11:20:00,26.45,26.49,26.45,26.49,51800.0,19.5852,19.6148,19.5852,19.6148,51800.0
2011-11-09 11:25:00,26.48,26.5,26.46,26.47,61500.0,19.6074,19.6222,19.5926,19.6,61500.0
2011-11-09 11:30:00,26.48,26.51,26.46,26.49,52700.0,19.6074,19.6296,19.5926,19.6148,52700.0
2011-11-09 11:35:00,26.5,26.52,26.47,26.49,94500.0,19.6222,19.637,19.6,19.6148,94500.0
2011-11-09 11:40:00,26.49,26.52,26.47,26.49,98900.0,19.6148,19.637,19.6,19.6148,98900.0
2011-11-09 11:45:00,26.49,26.52,26.46,26.5,41100.0,19.6148,19.637,19.5926,19.6222,41100.0
2011-11-09 11:50:00,26.5,26.52,26.48,26.49,38200.0,19.6222,19.637,19.6074,19.6148,38200.0
2011-11-09 11:55:00,26.49,26.5,26.45,26.45,31800.0,19.6148,19.6222,19.5852,19.5852,31800.0
2011-11-09 12:00:00,26.45,26.45,26.4,26.42,25400.0,19.5852,19.5852,19.5482,19.563,25400.0
2011-11-09 12:05:00,26.42,26.44,26.4,26.43,24300.0,19.563,19.5778,19.5482,19.5704,24300.0
2011-11-09 12:10:00,26.43,26.45,26.42,26.43,24300.0,19.5704,19.5852,19.563,19.5704,24300.0
2011-11-09 12:15:00,26.43,26.47,26.43,26.47,46000.0,19.5704,19.6,19.5704,19.6,46000.0
2011-11-09 12:20:00,26.47,26.47,26.43,26.43,35800.0,19.6,19.6,19.5704,19.5704,35800.0
2011-11-09 12:25:00,26.43,26.43,26.37,26.39,58200.0,19.5704,19.5704,19.526,19.5408,58200.0
2011-11-09 12:30:00,26.39,26.42,26.38,26.41,31600.0,19.5408,19.563,19.5334,19.5556,31600.0
2011-11-09 12:35:00,26.41,26.44,26.39,26.4,59000.0,19.5556,19.5778,19.5408,19.5482,59000.0
2011-11-09 12:40:00,26.4,26.41,26.36,26.38,23500.0,19.5482,19.5556,19.5186,19.5334,23500.0
2011-11-09 12:45:00,26.38,26.41,26.35,26.4,28900.0,19.5334,19.5556,19.5112,19.5482,28900.0
2011-11-09 12:50:00,26.4,26.4,26.37,26.39,31900.0,19.5482,19.5482,19.526,19.5408,31900.0
2011-11-09 12:55:00,26.39,26.43,26.38,26.42,32700.0,19.5408,19.5704,19.5334,19.563,32700.0
2011-11-09 13:00:00,26.42,26.42,26.37,26.39,70300.0,19.563,19.563,19.526,19.5408,70300.0
2011-11-09 13:05:00,26.4,26.41,26.34,26.36,74000.0,19.5482,19.5556,19.5038,19.5186,74000.0
2011-11-09 13:10:00,26.36,26.38,26.36,26.37,92700.0,19.5186,19.5334,19.5186,19.526,92700.0
2011-11-09 13:15:00,26.37,26.38,26.3,26.33,46800.0,19.526,19.5334,19.4741,19.4964,46800.0
2011-11-09 13:20:00,26.33,26.34,26.28,26.3,29500.0,19.4964,19.5038,19.4593,19.4741,29500.0
2011-11-09 13:25:00,26.3,26.38,26.3,26.37,34300.0,19.4741,19.5334,19.4741,19.526,34300.0
2011-11-09 13:30:00,26.37,26.39,26.3,26.31,108700.0,19.526,19.5408,19.4741,19.4815,108700.0
2011-11-09 13:35:00,26.31,26.33,26.28,26.31,46700.0,19.4815,19.4964,19.4593,19.4815,46700.0
2011-11-09 13:40:00,26.32,26.35,26.24,26.31,307500.0,19.489,19.5112,19.4297,19.4815,307500.0
2011-11-09 13:45:00,26.32,26.32,26.23,26.24,181400.0,19.489,19.489,19.4223,19.4297,181400.0
2011-11-09 13:50:00,26.24,26.24,26.14,26.14,70000.0,19.4297,19.4297,19.3557,19.3557,70000.0
2011-11-09 13:55:00,26.15,26.18,26.05,26.15,244700.0,19.3631,19.3853,19.289,19.3631,244700.0
2011-11-09 14:00:00,26.15,26.15,26.04,26.04,97100.0,19.3631,19.3631,19.2816,19.2816,97100.0
2011-11-09 14:05:00,26.05,26.05,25.98,26.04,167600.0,19.289,19.289,19.2372,19.2816,167600.0
2011-11-09 14:10:00,26.04,26.13,26.02,26.1,117600.0,19.2816,19.3483,19.2668,19.3261,117600.0
2011-11-09 14:15:00,26.1,26.13,26.05,26.11,71000.0,19.3261,19.3483,19.289,19.3335,71000.0
2011-11-09 14:20:00,26.11,26.12,26.04,26.06,109600.0,19.3335,19.3409,19.2816,19.2964,109600.0
2011-11-09 14:25:00,26.06,26.1,26.02,26.07,204800.0,19.2964,19.3261,19.2668,19.3038,204800.0
2011-11-09 14:30:00,26.07,26.07,25.95,26.04,237200.0,19.3038,19.3038,19.215,19.2816,237200.0
2011-11-09 14:35:00,26.04,26.04,26.0,26.02,45800.0,19.2816,19.2816,19.252,19.2668,45800.0
2011-11-09 14:40:00,26.02,26.06,25.96,26.05,70100.0,19.2668,19.2964,19.2224,19.289,70100.0
2011-11-09 14:45:00,26.05,26.07,26.03,26.04,79700.0,19.289,19.3038,19.2742,19.2816,79700.0
2011-11-09 14:50:00,26.04,26.06,25.99,26.04,73900.0,19.2816,19.2964,19.2446,19.2816,73900.0
2011-11-09 14:55:00,26.03,26.05,25.99,26.0,76100.0,19.2742,19.289,19.2446,19.252,76100.0
2011-11-09 15:00:00,26.0,26.03,25.94,25.96,74200.0,19.252,19.2742,19.2076,19.2224,74200.0
2011-11-09 15:05:00,25.96,26.04,25.96,26.03,92100.0,19.2224,19.2816,19.2224,19.2742,92100.0
2011-11-09 15:10:00,26.03,26.05,25.96,25.99,94500.0,19.2742,19.289,19.2224,19.2446,94500.0
2011-11-09 15:15:00,25.99,26.05,25.95,26.0,69700.0,19.2446,19.289,19.215,19.252,69700.0
2011-11-09 15:20:00,26.0,26.08,26.0,26.03,97300.0,19.252,19.3112,19.252,19.2742,97300.0
2011-11-09 15:25:00,26.03,26.05,25.98,26.0,82100.0,19.2742,19.289,19.2372,19.252,82100.0
2011-11-09 15:30:00,26.01,26.02,25.95,25.95,113500.0,19.2594,19.2668,19.215,19.215,113500.0
2011-11-09 15:35:00,25.95,25.99,25.88,25.88,113000.0,19.215,19.2446,19.1631,19.1631,113000.0
2011-11-09 15:40:00,25.88,25.91,25.77,25.81,341300.0,19.1631,19.1854,19.0817,19.1113,341300.0
2011-11-09 15:45:00,25.81,25.95,25.8,25.84,302800.0,19.1113,19.215,19.1039,19.1335,302800.0
2011-11-09 15:50:00,25.85,25.89,25.78,25.79,382600.0,19.1409,19.1706,19.0891,19.0965,382600.0
2011-11-09 15:55:00,25.79,25.88,25.73,25.82,775200.0,19.0965,19.1631,19.0521,19.1187,775200.0
2011-11-10 09:30:00,26.14,26.3,26.13,26.21,63700.0,19.3557,19.4741,19.3483,19.4075,63700.0
2011-11-10 09:35:00,26.2,26.24,26.17,26.22,40900.0,19.4001,19.4297,19.3779,19.4149,40900.0
2011-11-10 09:40:00,26.22,26.32,26.21,26.25,45800.0,19.4149,19.489,19.4075,19.4371,45800.0
2011-11-10 09:45:00,26.26,26.29,26.17,26.18,33600.0,19.4445,19.4667,19.3779,19.3853,33600.0
2011-11-10 09:50:00,26.19,26.19,26.12,26.12,87300.0,19.3927,19.3927,19.3409,19.3409,87300.0
2011-11-10 09:55:00,26.13,26.14,26.09,26.11,25900.0,19.3483,19.3557,19.3186,19.3335,25900.0
2011-11-10 10:00:00,26.11,26.14,26.09,26.13,120000.0,19.3335,19.3557,19.3186,19.3483,120000.0
2011-11-10 10:05:00,26.14,26.26,26.14,26.19,54700.0,19.3557,19.4445,19.3557,19.3927,54700.0
2011-11-10 10:10:00,26.18,26.26,26.13,26.15,75700.0,19.3853,19.4445,19.3483,19.3631,75700.0
2011-11-10 10:15:00,26.15,26.19,26.11,26.17,60300.0,19.3631,19.3927,19.3335,19.3779,60300.0
2011-11-10 10:20:00,26.18,26.24,26.18,26.21,57400.0,19.3853,19.4297,19.3853,19.4075,57400.0
2011-11-10 10:25:00,26.2,26.24,26.13,26.16,142600.0,19.4001,19.4297,19.3483,19.3705,142600.0
2011-11-10 10:30:00,26.16,26.16,26.07,26.09,67200.0,19.3705,19.3705,19.3038,19.3186,67200.0
2011-11-10 10:35:00,26.1,26.18,26.09,26.18,34100.0,19.3261,19.3853,19.3186,19.3853,34100.0
2011-11-10 10:40:00,26.18,26.19,26.1,26.11,52000.0,19.3853,19.3927,19.3261,19.3335,52000.0
2011-11-10 10:45:00,26.11,26.14,26.08,26.09,39700.0,19.3335,19.3557,19.3112,19.3186,39700.0
2011-11-10 10:50:00,26.09,26.19,26.09,26.1,48600.0,19.3186,19.3927,19.3186,19.3261,48600.0
2011-11-10 10:55:00,26.11,26.13,26.09,26.11,60300.0,19.3335,19.3483,19.3186,19.3335,60300.0
2011-11-10 11:00:00,26.11,26.18,26.09,26.13,40000.0,19.3335,19.3853,19.3186,19.3483,40000.0
2011-11-10 11:05:00,26.13,26.16,26.11,26.16,20000.0,19.3483,19.3705,19.3335,19.3705,20000.0
2011-11-10 11:10:00,26.17,26.18,26.11,26.13,39800.0,19.3779,19.3853,19.3335,19.3483,39800.0
2011-11-10 11:15:00,26.13,26.16,26.1,26.1,91700.0,19.3483,19.3705,19.3261,19.3261,91700.0
2011-11-10 11:20:00,26.1,26.11,26.04,26.06,80800.0,19.3261,19.3335,19.2816,19.2964,80800.0
2011-11-10 11:25:00,26.06,26.11,26.05,26.06,35800.0,19.2964,19.3335,19.289,19.2964,35800.0
2011-11-10 11:30:00,26.06,26.08,26.02,26.05,34300.0,19.2964,19.3112,19.2668,19.289,34300.0
2011-11-10 11:35:00,26.04,26.08,26.02,26.06,73000.0,19.2816,19.3112,19.2668,19.2964,73000.0
2011-11-10 11:40:00,26.06,26.19,26.06,26.19,30900.0,19.2964,19.3927,19.2964,19.3927,30900.0
2011-11-10 11:45:00,26.2,26.24,26.16,26.21,34000.0,19.4001,19.4297,19.3705,19.4075,34000.0
2011-11-10 11:50:00,26.21,26.26,26.21,26.24,80900.0,19.4075,19.4445,19.4075,19.4297,80900.0
2011-11-10 11:55:00,26.25,26.26,26.21,26.25,23200.0,19.4371,19.4445,19.4075,19.4371,23200.0
2011-11-10 12:00:00,26.24,26.26,26.22,26.23,27800.0,19.4297,19.4445,19.4149,19.4223,27800.0
2011-11-10 12:05:00,26.23,26.26,26.22,26.24,41900.0,19.4223,19.4445,19.4149,19.4297,41900.0
2011-11-10 12:10:00,26.25,26.25,26.18,26.19,41000.0,19.4371,19.4371,19.3853,19.3927,41000.0
2011-11-10 12:15:00,26.19,26.25,26.19,26.25,231000.0,19.3927,19.4371,19.3927,19.4371,231000.0
2011-11-10 12:20:00,26.26,26.27,26.24,26.26,32600.0,19.4445,19.4519,19.4297,19.4445,32600.0
2011-11-10 12:25:00,26.26,26.27,26.25,26.25,27600.0,19.4445,19.4519,19.4371,19.4371,27600.0
2011-11-10 12:30:00,26.26,26.26,26.23,26.23,22000.0,19.4445,19.4445,19.4223,19.4223,22000.0
2011-11-10 12:35:00,26.23,26.23,26.11,26.14,56200.0,19.4223,19.4223,19.3335,19.3557,56200.0
2011-11-10 12:40:00,26.14,26.19,26.14,26.17,19100.0,19.3557,19.3927,19.3557,19.3779,19100.0
2011-11-10 12:45:00,26.17,26.23,26.17,26.23,16400.0,19.3779,19.4223,19.3779,19.4223,16400.0
2011-11-10 12:50:00,26.23,26.28,26.22,26.28,33400.0,19.4223,19.4593,19.4149,19.4593,33400.0
2011-11-10 12:55:00,26.28,26.31,26.26,26.28,59200.0,19.4593,19.4815,19.4445,19.4593,59200.0
2011-11-10 13:00:00,26.28,26.29,26.23,26.23,40500.0,19.4593,19.4667,19.4223,19.4223,40500.0
2011-11-10 13:05:00,26.24,26.25,26.19,26.22,16500.0,19.4297,19.4371,19.3927,19.4149,16500.0
2011-11-10 13:10:00,26.23,26.33,26.23,26.33,41600.0,19.4223,19.4964,19.4223,19.4964,41600.0
2011-11-10 13:15:00,26.33,26.39,26.31,26.33,42000.0,19.4964,19.5408,19.4815,19.4964,42000.0
2011-11-10 13:20:00,26.33,26.34,26.32,26.32,25100.0,19.4964,19.5038,19.489,19.489,25100.0
2011-11-10 13:25:00,26.32,26.32,26.27,26.3,20700.0,19.489,19.489,19.4519,19.4741,20700.0
2011-11-10 13:30:00,26.3,26.31,26.28,26.29,38100.0,19.4741,19.4815,19.4593,19.4667,38100.0
2011-11-10 13:35:00,26.28,26.29,26.23,26.26,29900.0,19.4593,19.4667,19.4223,19.4445,29900.0
2011-11-10 13:40:00,26.26,26.32,26.26,26.26,32700.0,19.4445,19.489,19.4445,19.4445,32700.0
2011-11-10 13:45:00,26.25,26.28,26.24,26.25,22900.0,19.4371,19.4593,19.4297,19.4371,22900.0
2011-11-10 13:50:00,26.24,26.28,26.22,26.28,17700.0,19.4297,19.4593,19.4149,19.4593,17700.0
2011-11-10 13:55:00,26.28,26.31,26.28,26.31,15800.0,19.4593,19.4815,19.4593,19.4815,15800.0
2011-11-10 14:00:00,26.31,26.33,26.22,26.22,51900.0,19.4815,19.4964,19.4149,19.4149,51900.0
2011-11-10 14:05:00,26.22,26.25,26.17,26.2,25400.0,19.4149,19.4371,19.3779,19.4001,25400.0
2011-11-10 14:10:00,26.21,26.25,26.2,26.25,22400.0,19.4075,19.4371,19.4001,19.4371,22400.0
2011-11-10 14:15:00,26.25,26.31,26.24,26.28,38500.0,19.4371,19.4815,19.4297,19.4593,38500.0
2011-11-10 14:20:00,26.27,26.3,26.17,26.3,46600.0,19.4519,19.4741,19.3779,19.4741,46600.0
2011-11-10 14:25:00,26.3,26.3,26.19,26.21,34000.0,19.4741,19.4741,19.3927,19.4075,34000.0
2011-11-10 14:30:00,26.21,26.26,26.19,26.23,25400.0,19.4075,19.4445,19.3927,19.4223,25400.0
2011-11-10 14:35:00,26.22,26.22,26.16,26.19,28400.0,19.4149,19.4149,19.3705,19.3927,28400.0
2011-11-10 14:40:00,26.18,26.25,26.16,26.25,28900.0,19.3853,19.4371,19.3705,19.4371,28900.0
2011-11-10 14:45:00,26.24,26.25,26.19,26.2,30700.0,19.4297,19.4371,19.3927,19.4001,30700.0
2011-11-10 14:50:00,26.2,26.21,26.14,26.15,60000.0,19.4001,19.4075,19.3557,19.3631,60000.0
2011-11-10 14:55:00,26.14,26.15,26.09,26.1,60000.0,19.3557,19.3631,19.3186,19.3261,60000.0
2011-11-10 15:00:00,26.1,26.15,26.08,26.13,80200.0,19.3261,19.3631,19.3112,19.3483,80200.0
2011-11-10 15:05:00,26.12,26.16,26.09,26.1,50500.0,19.3409,19.3705,19.3186,19.3261,50500.0
2011-11-10 15:10:00,26.1,26.15,26.1,26.15,29100.0,19.3261,19.3631,19.3261,19.3631,29100.0
2011-11-10 15:15:00,26.13,26.16,26.08,26.08,52600.0,19.3483,19.3705,19.3112,19.3112,52600.0
2011-11-10 15:20:00,26.08,26.14,26.05,26.1,77600.0,19.3112,19.3557,19.289,19.3261,77600.0
2011-11-10 15:25:00,26.1,26.21,26.08,26.17,73800.0,19.3261,19.4075,19.3112,19.3779,73800.0
2011-11-10 15:30:00,26.18,26.21,26.12,26.14,58800.0,19.3853,19.4075,19.3409,19.3557,58800.0
2011-11-10 15:35:00,26.14,26.17,26.08,26.15,58500.0,19.3557,19.3779,19.3112,19.3631,58500.0
2011-11-10 15:40:00,26.15,26.18,26.11,26.13,71000.0,19.3631,19.3853,19.3335,19.3483,71000.0
2011-11-10 15:45:00,26.12,26.2,26.12,26.15,146500.0,19.3409,19.4001,19.3409,19.3631,146500.0
2011-11-10 15:50:00,26.14,26.27,26.13,26.25,319700.0,19.3557,19.4519,19.3483,19.4371,319700.0
2011-11-10 15:55:00,26.25,26.26,26.2,26.22,283300.0,19.4371,19.4445,19.4001,19.4149,283300.0
2011-11-11 09:30:00,26.54,26.77,26.54,26.64,107000.0,19.6519,19.8222,19.6519,19.7259,107000.0
2011-11-11 09:35:00,26.65,26.72,26.58,26.68,47200.0,19.7333,19.7851,19.6815,19.7555,47200.0
2011-11-11 09:40:00,26.67,26.71,26.64,26.64,64600.0,19.7481,19.7777,19.7259,19.7259,64600.0
2011-11-11 09:45:00,26.65,26.69,26.61,26.64,60100.0,19.7333,19.7629,19.7037,19.7259,60100.0
2011-11-11 09:50:00,26.64,26.67,26.63,26.67,38900.0,19.7259,19.7481,19.7185,19.7481,38900.0
2011-11-11 09:55:00,26.68,26.72,26.64,26.64,48800.0,19.7555,19.7851,19.7259,19.7259,48800.0
2011-11-11 10:00:00,26.65,26.7,26.63,26.67,39700.0,19.7333,19.7703,19.7185,19.7481,39700.0
2011-11-11 10:05:00,26.67,26.71,26.66,26.66,60000.0,19.7481,19.7777,19.7407,19.7407,60000.0
2011-11-11 10:10:00,26.66,26.69,26.65,26.65,30300.0,19.7407,19.7629,19.7333,19.7333,30300.0
2011-11-11 10:15:00,26.66,26.68,26.64,26.64,33000.0,19.7407,19.7555,19.7259,19.7259,33000.0
2011-11-11 10:20:00,26.65,26.7,26.65,26.69,29500.0,19.7333,19.7703,19.7333,19.7629,29500.0
2011-11-11 10:25:00,26.69,26.71,26.67,26.71,87400.0,19.7629,19.7777,19.7481,19.7777,87400.0
2011-11-11 10:30:00,26.71,26.74,26.71,26.72,42600.0,19.7777,19.7999,19.7777,19.7851,42600.0
2011-11-11 10:35:00,26.73,26.74,26.7,26.73,87300.0,19.7925,19.7999,19.7703,19.7925,87300.0
2011-11-11 10:40:00,26.73,26.8,26.73,26.8,27500.0,19.7925,19.8444,19.7925,19.8444,27500.0
2011-11-11 10:45:00,26.8,26.84,26.77,26.84,32400.0,19.8444,19.874,19.8222,19.874,32400.0
2011-11-11 10:50:00,26.83,26.85,26.81,26.85,29700.0,19.8666,19.8814,19.8518,19.8814,29700.0
2011-11-11 10:55:00,26.85,26.9,26.83,26.87,43500.0,19.8814,19.9184,19.8666,19.8962,43500.0
2011-11-11 11:00:00,26.87,26.88,26.85,26.87,35300.0,19.8962,19.9036,19.8814,19.8962,35300.0
2011-11-11 11:05:00,26.88,26.89,26.85,26.87,26700.0,19.9036,19.911,19.8814,19.8962,26700.0
2011-11-11 11:10:00,26.87,26.88,26.83,26.84,24100.0,19.8962,19.9036,19.8666,19.874,24100.0
2011-11-11 11:15:00,26.84,26.88,26.83,26.84,39400.0,19.874,19.9036,19.8666,19.874,39400.0
2011-11-11 11:20:00,26.84,26.86,26.82,26.82,15900.0,19.874,19.8888,19.8592,19.8592,15900.0
2011-11-11 11:25:00,26.82,26.84,26.77,26.78,32300.0,19.8592,19.874,19.8222,19.8296,32300.0
2011-11-11 11:30:00,26.78,26.78,26.71,26.73,23900.0,19.8296,19.8296,19.7777,19.7925,23900.0
2011-11-11 11:35:00,26.73,26.75,26.72,26.73,15500.0,19.7925,19.8074,19.7851,19.7925,15500.0
2011-11-11 11:40:00,26.73,26.73,26.69,26.71,25200.0,19.7925,19.7925,19.7629,19.7777,25200.0
2011-11-11 11:45:00,26.71,26.71,26.66,26.69,25300.0,19.7777,19.7777,19.7407,19.7629,25300.0
2011-11-11 11:50:00,26.68,26.71,26.68,26.68,17000.0,19.7555,19.7777,19.7555,19.7555,17000.0
2011-11-11 11:55:00,26.68,26.68,26.64,26.64,38400.0,19.7555,19.7555,19.7259,19.7259,38400.0
2011-11-11 12:00:00,26.65,26.66,26.61,26.63,34300.0,19.7333,19.7407,19.7037,19.7185,34300.0
2011-11-11 12:05:00,26.64,26.67,26.63,26.64,59800.0,19.7259,19.7481,19.7185,19.7259,59800.0
2011-11-11 12:10:00,26.64,26.66,26.61,26.65,58500.0,19.7259,19.7407,19.7037,19.7333,58500.0
2011-11-11 12:15:00,26.64,26.65,26.61,26.63,21100.0,19.7259,19.7333,19.7037,19.7185,21100.0
2011-11-11 12:20:00,26.64,26.64,26.61,26.62,20200.0,19.7259,19.7259,19.7037,19.7111,20200.0
2011-11-11 12:25:00,26.61,26.64,26.59,26.63,26600.0,19.7037,19.7259,19.6889,19.7185,26600.0
2011-11-11 12:30:00,26.64,26.64,26.61,26.62,20700.0,19.7259,19.7259,19.7037,19.7111,20700.0
2011-11-11 12:35:00,26.62,26.62,26.6,26.61,10200.0,19.7111,19.7111,19.6963,19.7037,10200.0
2011-11-11 12:40:00,26.6,26.64,26.6,26.63,26100.0,19.6963,19.7259,19.6963,19.7185,26100.0
2011-11-11 12:45:00,26.63,26.64,26.6,26.6,32700.0,19.7185,19.7259,19.6963,19.6963,32700.0
2011-11-11 12:50:00,26.61,26.61,26.57,26.59,18900.0,19.7037,19.7037,19.6741,19.6889,18900.0
2011-11-11 12:55:00,26.59,26.61,26.59,26.61,26600.0,19.6889,19.7037,19.6889,19.7037,26600.0
2011-11-11 13:00:00,26.61,26.64,26.61,26.63,23800.0,19.7037,19.7259,19.7037,19.7185,23800.0
2011-11-11 13:05:00,26.62,26.66,26.61,26.63,173500.0,19.7111,19.7407,19.7037,19.7185,173500.0
2011-11-11 13:10:00,26.62,26.63,26.58,26.62,33100.0,19.7111,19.7185,19.6815,19.7111,33100.0
2011-11-11 13:15:00,26.62,26.64,26.61,26.62,21800.0,19.7111,19.7259,19.7037,19.7111,21800.0
2011-11-11 13:20:00,26.62,26.63,26.57,26.58,32200.0,19.7111,19.7185,19.6741,19.6815,32200.0
2011-11-11 13:25:00,26.58,26.58,26.53,26.54,17600.0,19.6815,19.6815,19.6444,19.6519,17600.0
2011-11-11 13:30:00,26.54,26.57,26.54,26.56,14600.0,19.6519,19.6741,19.6519,19.6667,14600.0
2011-11-11 13:35:00,26.56,26.6,26.56,26.59,16600.0,19.6667,19.6963,19.6667,19.6889,16600.0
2011-11-11 13:40:00,26.59,26.62,26.59,26.62,7400.0,19.6889,19.7111,19.6889,19.7111,7400.0
2011-11-11 13:45:00,26.61,26.64,26.61,26.63,29700.0,19.7037,19.7259,19.7037,19.7185,29700.0
2011-11-11 13:50:00,26.62,26.63,26.59,26.59,19600.0,19.7111,19.7185,19.6889,19.6889,19600.0
2011-11-11 13:55:00,26.59,26.6,26.58,26.6,11700.0,19.6889,19.6963,19.6815,19.6963,11700.0
2011-11-11 14:00:00,26.6,26.63,26.6,26.63,20600.0,19.6963,19.7185,19.6963,19.7185,20600.0
2011-11-11 14:05:00,26.62,26.65,26.62,26.64,32200.0,19.7111,19.7333,19.7111,19.7259,32200.0
2011-11-11 14:10:00,26.64,26.65,26.62,26.63,51700.0,19.7259,19.7333,19.7111,19.7185,51700.0
2011-11-11 14:15:00,26.63,26.64,26.61,26.64,24100.0,19.7185,19.7259,19.7037,19.7259,24100.0
2011-11-11 14:20:00,26.64,26.64,26.6,26.62,26200.0,19.7259,19.7259,19.6963,19.7111,26200.0
2011-11-11 14:25:00,26.62,26.64,26.61,26.64,14400.0,19.7111,19.7259,19.7037,19.7259,14400.0
2011-11-11 14:30:00,26.64,26.65,26.62,26.63,36300.0,19.7259,19.7333,19.7111,19.7185,36300.0
2011-11-11 14:35:00,26.64,26.65,26.6,26.61,33800.0,19.7259,19.7333,19.6963,19.7037,33800.0
2011-11-11 14:40:00,26.6,26.64,26.6,26.64,28200.0,19.6963,19.7259,19.6963,19.7259,28200.0
2011-11-11 14:45:00,26.64,26.66,26.63,26.65,35700.0,19.7259,19.7407,19.7185,19.7333,35700.0
2011-11-11 14:50:00,26.65,26.67,26.64,26.67,38800.0,19.7333,19.7481,19.7259,19.7481,38800.0
2011-11-11 14:55:00,26.66,26.67,26.6,26.65,50600.0,19.7407,19.7481,19.6963,19.7333,50600.0
2011-11-11 15:00:00,26.64,26.66,26.63,26.66,31800.0,19.7259,19.7407,19.7185,19.7407,31800.0
2011-11-11 15:05:00,26.66,26.66,26.59,26.65,52700.0,19.7407,19.7407,19.6889,19.7333,52700.0
2011-11-11 15:10:00,26.64,26.64,26.61,26.63,41800.0,19.7259,19.7259,19.7037,19.7185,41800.0
2011-11-11 15:15:00,26.62,26.67,26.62,26.66,46800.0,19.7111,19.7481,19.7111,19.7407,46800.0
2011-11-11 15:20:00,26.66,26.66,26.62,26.63,51100.0,19.7407,19.7407,19.7111,19.7185,51100.0
2011-11-11 15:25:00,26.63,26.66,26.62,26.65,69200.0,19.7185,19.7407,19.7111,19.7333,69200.0
2011-11-11 15:30:00,26.65,26.66,26.62,26.64,64200.0,19.7333,19.7407,19.7111,19.7259,64200.0
2011-11-11 15:35:00,26.65,26.65,26.6,26.62,48500.0,19.7333,19.7333,19.6963,19.7111,48500.0
2011-11-11 15:40:00,26.63,26.63,26.6,26.62,84200.0,19.7185,19.7185,19.6963,19.7111,84200.0
2011-11-11 15:45:00,26.61,26.65,26.58,26.65,89700.0,19.7037,19.7333,19.6815,19.7333,89700.0
2011-11-11 15:50:00,26.64,26.67,26.63,26.65,309600.0,19.7259,19.7481,19.7185,19.7333,309600.0
2011-11-11 15:55:00,26.65,26.66,26.63,26.64,419100.0,19.7333,19.7407,19.7185,19.7259,419100.0
2011-11-14 09:30:00,26.45,26.55,26.42,26.46,65100.0,19.5852,19.6593,19.563,19.5926,65100.0
2011-11-14 09:35:00,26.47,26.53,26.47,26.52,14600.0,19.6,19.6444,19.6,19.637,14600.0
2011-11-14 09:40:00,26.52,26.53,26.36,26.38,26800.0,19.637,19.6444,19.5186,19.5334,26800.0
2011-11-14 09:45:00,26.38,26.4,26.33,26.35,23100.0,19.5334,19.5482,19.4964,19.5112,23100.0
2011-11-14 09:50:00,26.34,26.35,26.28,26.3,25400.0,19.5038,19.5112,19.4593,19.4741,25400.0
2011-11-14 09:55:00,26.31,26.32,26.25,26.27,42600.0,19.4815,19.489,19.4371,19.4519,42600.0
2011-11-14 10:00:00,26.28,26.32,26.22,26.3,96800.0,19.4593,19.489,19.4149,19.4741,96800.0
2011-11-14 10:05:00,26.3,26.3,26.26,26.3,36500.0,19.4741,19.4741,19.4445,19.4741,36500.0
2011-11-14 10:10:00,26.3,26.34,26.28,26.29,62500.0,19.4741,19.5038,19.4593,19.4667,62500.0
2011-11-14 10:15:00,26.29,26.3,26.23,26.28,31700.0,19.4667,19.4741,19.4223,19.4593,31700.0
2011-11-14 10:20:00,26.28,26.32,26.27,26.27,23500.0,19.4593,19.489,19.4519,19.4519,23500.0
2011-11-14 10:25:00,26.27,26.34,26.26,26.32,27000.0,19.4519,19.5038,19.4445,19.489,27000.0
2011-11-14 10:30:00,26.32,26.32,26.25,26.26,23400.0,19.489,19.489,19.4371,19.4445,23400.0
2011-11-14 10:35:00,26.26,26.3,26.23,26.3,34700.0,19.4445,19.4741,19.4223,19.4741,34700.0
2011-11-14 10:40:00,26.29,26.3,26.25,26.28,33000.0,19.4667,19.4741,19.4371,19.4593,33000.0
2011-11-14 10:45:00,26.28,26.29,26.24,26.28,24200.0,19.4593,19.4667,19.4297,19.4593,24200.0
2011-11-14 10:50:00,26.28,26.36,26.27,26.34,26400.0,19.4593,19.5186,19.4519,19.5038,26400.0
2011-11-14 10:55:00,26.35,26.37,26.32,26.37,28200.0,19.5112,19.526,19.489,19.526,28200.0
2011-11-14 11:00:00,26.35,26.43,26.34,26.43,37800.0,19.5112,19.5704,19.5038,19.5704,37800.0
2011-11-14 11:05:00,26.44,26.45,26.41,26.43,45400.0,19.5778,19.5852,19.5556,19.5704,45400.0
2011-11-14 11:10:00,26.44,26.45,26.39,26.39,33900.0,19.5778,19.5852,19.5408,19.5408,33900.0
2011-11-14 11:15:00,26.4,26.42,26.38,26.41,17100.0,19.5482,19.563,19.5334,19.5556,17100.0
2011-11-14 11:20:00,26.41,26.49,26.4,26.47,31100.0,19.5556,19.6148,19.5482,19.6,31100.0
2011-11-14 11:25:00,26.48,26.5,26.43,26.44,21000.0,19.6074,19.6222,19.5704,19.5778,21000.0
2011-11-14 11:30:00,26.44,26.45,26.38,26.39,72100.0,19.5778,19.5852,19.5334,19.5408,72100.0
2011-11-14 11:35:00,26.39,26.41,26.36,26.38,31800.0,19.5408,19.5556,19.5186,19.5334,31800.0
2011-11-14 11:40:00,26.38,26.39,26.32,26.34,24800.0,19.5334,19.5408,19.489,19.5038,24800.0
2011-11-14 11:45:00,26.34,26.41,26.34,26.4,59400.0,19.5038,19.5556,19.5038,19.5482,59400.0
2011-11-14 11:50:00,26.4,26.42,26.39,26.42,129000.0,19.5482,19.563,19.5408,19.563,129000.0
2011-11-14 11:55:00,26.42,26.43,26.37,26.39,26400.0,19.563,19.5704,19.526,19.5408,26400.0
2011-11-14 12:00:00,26.4,26.4,26.37,26.37,11200.0,19.5482,19.5482,19.526,19.526,11200.0
2011-11-14 12:05:00,26.38,26.41,26.36,26.41,18600.0,19.5334,19.5556,19.5186,19.5556,18600.0
2011-11-14 12:10:00,26.41,26.41,26.38,26.38,23700.0,19.5556,19.5556,19.5334,19.5334,23700.0
2011-11-14 12:15:00,26.39,26.42,26.38,26.39,89600.0,19.5408,19.563,19.5334,19.5408,89600.0
2011-11-14 12:20:00,26.39,26.42,26.37,26.38,141100.0,19.5408,19.563,19.526,19.5334,141100.0
2011-11-14 12:25:00,26.38,26.43,26.37,26.41,42300.0,19.5334,19.5704,19.526,19.5556,42300.0
2011-11-14 12:30:00,26.4,26.43,26.39,26.4,66400.0,19.5482,19.5704,19.5408,19.5482,66400.0
2011-11-14 12:35:00,26.41,26.48,26.41,26.48,98700.0,19.5556,19.6074,19.5556,19.6074,98700.0
2011-11-14 12:40:00,26.47,26.49,26.47,26.49,19000.0,19.6,19.6148,19.6,19.6148,19000.0
2011-11-14 12:45:00,26.49,26.49,26.45,26.48,44600.0,19.6148,19.6148,19.5852,19.6074,44600.0
2011-11-14 12:50:00,26.48,26.48,26.46,26.48,15000.0,19.6074,19.6074,19.5926,19.6074,15000.0
2011-11-14 12:55:00,26.48,26.48,26.46,26.48,28400.0,19.6074,19.6074,19.5926,19.6074,28400.0
2011-11-14 13:00:00,26.47,26.48,26.44,26.44,26500.0,19.6,19.6074,19.5778,19.5778,26500.0
2011-11-14 13:05:00,26.44,26.45,26.42,26.44,25000.0,19.5778,19.5852,19.563,19.5778,25000.0
2011-11-14 13:10:00,26.45,26.47,26.42,26.46,27400.0,19.5852,19.6,19.563,19.5926,27400.0
2011-11-14 13:15:00,26.46,26.5,26.46,26.49,25500.0,19.5926,19.6222,19.5926,19.6148,25500.0
2011-11-14 13:20:00,26.49,26.54,26.49,26.53,29200.0,19.6148,19.6519,19.6148,19.6444,29200.0
2011-11-14 13:25:00,26.54,26.54,26.51,26.54,19100.0,19.6519,19.6519,19.6296,19.6519,19100.0
2011-11-14 13:30:00,26.53,26.55,26.52,26.52,49100.0,19.6444,19.6593,19.637,19.637,49100.0
2011-11-14 13:35:00,26.51,26.57,26.51,26.54,40200.0,19.6296,19.6741,19.6296,19.6519,40200.0
2011-11-14 13:40:00,26.54,26.55,26.52,26.53,25000.0,19.6519,19.6593,19.637,19.6444,25000.0
2011-11-14 13:45:00,26.53,26.53,26.47,26.47,28600.0,19.6444,19.6444,19.6,19.6,28600.0
2011-11-14 13:50:00,26.47,26.53,26.47,26.49,59900.0,19.6,19.6444,19.6,19.6148,59900.0
2011-11-14 13:55:00,26.5,26.52,26.48,26.5,47300.0,19.6222,19.637,19.6074,19.6222,47300.0
2011-11-14 14:00:00,26.5,26.51,26.48,26.49,24900.0,19.6222,19.6296,19.6074,19.6148,24900.0
2011-11-14 14:05:00,26.48,26.5,26.48,26.48,15700.0,19.6074,19.6222,19.6074,19.6074,15700.0
2011-11-14 14:10:00,26.48,26.52,26.46,26.51,39300.0,19.6074,19.637,19.5926,19.6296,39300.0
2011-11-14 14:15:00,26.51,26.52,26.48,26.48,26200.0,19.6296,19.637,19.6074,19.6074,26200.0
2011-11-14 14:20:00,26.49,26.52,26.49,26.5,28100.0,19.6148,19.637,19.6148,19.6222,28100.0
2011-11-14 14:25:00,26.5,26.5,26.45,26.45,27200.0,19.6222,19.6222,19.5852,19.5852,27200.0
2011-11-14 14:30:00,26.45,26.47,26.45,26.46,38600.0,19.5852,19.6,19.5852,19.5926,38600.0
2011-11-14 14:35:00,26.45,26.47,26.43,26.43,38200.0,19.5852,19.6,19.5704,19.5704,38200.0
2011-11-14 14:40:00,26.43,26.47,26.43,26.45,42600.0,19.5704,19.6,19.5704,19.5852,42600.0
2011-11-14 14:45:00,26.45,26.46,26.41,26.42,54300.0,19.5852,19.5926,19.5556,19.563,54300.0
2011-11-14 14:50:00,26.43,26.43,26.36,26.38,61800.0,19.5704,19.5704,19.5186,19.5334,61800.0
2011-11-14 14:55:00,26.38,26.4,26.34,26.34,38300.0,19.5334,19.5482,19.5038,19.5038,38300.0
2011-11-14 15:00:00,26.34,26.43,26.34,26.41,61200.0,19.5038,19.5704,19.5038,19.5556,61200.0
2011-11-14 15:05:00,26.41,26.42,26.39,26.4,65400.0,19.5556,19.563,19.5408,19.5482,65400.0
2011-11-14 15:10:00,26.39,26.41,26.38,26.39,53800.0,19.5408,19.5556,19.5334,19.5408,53800.0
2011-11-14 15:15:00,26.4,26.44,26.38,26.4,81000.0,19.5482,19.5778,19.5334,19.5482,81000.0
2011-11-14 15:20:00,26.4,26.43,26.38,26.4,44400.0,19.5482,19.5704,19.5334,19.5482,44400.0
2011-11-14 15:25:00,26.4,26.45,26.4,26.43,58100.0,19.5482,19.5852,19.5482,19.5704,58100.0
2011-11-14 15:30:00,26.43,26.47,26.42,26.44,70800.0,19.5704,19.6,19.563,19.5778,70800.0
2011-11-14 15:35:00,26.44,26.46,26.4,26.44,89200.0,19.5778,19.5926,19.5482,19.5778,89200.0
2011-11-14 15:40:00,26.44,26.53,26.43,26.51,79400.0,19.5778,19.6444,19.5704,19.6296,79400.0
2011-11-14 15:45:00,26.51,26.54,26.49,26.5,98800.0,19.6296,19.6519,19.6148,19.6222,98800.0
2011-11-14 15:50:00,26.49,26.53,26.48,26.53,203800.0,19.6148,19.6444,19.6074,19.6444,203800.0
2011-11-14 15:55:00,26.53,26.53,26.44,26.49,421900.0,19.6444,19.6444,19.5778,19.6148,421900.0
2011-11-15 09:30:00,26.29,26.33,26.22,26.28,37700.0,19.4667,19.4964,19.4149,19.4593,37700.0
2011-11-15 09:35:00,26.23,26.43,26.23,26.38,37500.0,19.4223,19.5704,19.4223,19.5334,37500.0
2011-11-15 09:40:00,26.36,26.4,26.32,26.34,45400.0,19.5186,19.5482,19.489,19.5038,45400.0
2011-11-15 09:45:00,26.34,26.42,26.34,26.37,30800.0,19.5038,19.563,19.5038,19.526,30800.0
2011-11-15 09:50:00,26.37,26.4,26.37,26.39,21900.0,19.526,19.5482,19.526,19.5408,21900.0
2011-11-15 09:55:00,26.38,26.42,26.32,26.33,29300.0,19.5334,19.563,19.489,19.4964,29300.0
2011-11-15 10:00:00,26.32,26.35,26.3,26.31,59600.0,19.489,19.5112,19.4741,19.4815,59600.0
2011-11-15 10:05:00,26.31,26.38,26.28,26.37,35900.0,19.4815,19.5334,19.4593,19.526,35900.0
2011-11-15 10:10:00,26.37,26.4,26.36,26.4,47100.0,19.526,19.5482,19.5186,19.5482,47100.0
2011-11-15 10:15:00,26.39,26.42,26.37,26.41,36700.0,19.5408,19.563,19.526,19.5556,36700.0
2011-11-15 10:20:00,26.41,26.46,26.41,26.45,48700.0,19.5556,19.5926,19.5556,19.5852,48700.0
2011-11-15 10:25:00,26.44,26.58,26.43,26.58,113900.0,19.5778,19.6815,19.5704,19.6815,113900.0
2011-11-15 10:30:00,26.58,26.69,26.58,26.61,122700.0,19.6815,19.7629,19.6815,19.7037,122700.0
2011-11-15 10:35:00,26.61,26.63,26.56,26.57,76400.0,19.7037,19.7185,19.6667,19.6741,76400.0
2011-11-15 10:40:00,26.57,26.58,26.5,26.56,57600.0,19.6741,19.6815,19.6222,19.6667,57600.0
2011-11-15 10:45:00,26.56,26.59,26.49,26.51,58500.0,19.6667,19.6889,19.6148,19.6296,58500.0
2011-11-15 10:50:00,26.51,26.51,26.45,26.47,19800.0,19.6296,19.6296,19.5852,19.6,19800.0
2011-11-15 10:55:00,26.46,26.49,26.41,26.41,27100.0,19.5926,19.6148,19.5556,19.5556,27100.0
2011-11-15 11:00:00,26.41,26.43,26.38,26.39,46800.0,19.5556,19.5704,19.5334,19.5408,46800.0
2011-11-15 11:05:00,26.4,26.41,26.36,26.39,45600.0,19.5482,19.5556,19.5186,19.5408,45600.0
2011-11-15 11:10:00,26.37,26.43,26.36,26.41,32900.0,19.526,19.5704,19.5186,19.5556,32900.0
2011-11-15 11:15:00,26.41,26.43,26.34,26.34,45100.0,19.5556,19.5704,19.5038,19.5038,45100.0
2011-11-15 11:20:00,26.34,26.35,26.3,26.32,45900.0,19.5038,19.5112,19.4741,19.489,45900.0
2011-11-15 11:25:00,26.31,26.36,26.3,26.35,31400.0,19.4815,19.5186,19.4741,19.5112,31400.0
2011-11-15 11:30:00,26.34,26.36,26.31,26.31,50500.0,19.5038,19.5186,19.4815,19.4815,50500.0
2011-11-15 11:35:00,26.31,26.34,26.31,26.32,25000.0,19.4815,19.5038,19.4815,19.489,25000.0
2011-11-15 11:40:00,26.32,26.35,26.32,26.35,12900.0,19.489,19.5112,19.489,19.5112,12900.0
2011-11-15 11:45:00,26.35,26.35,26.31,26.33,26900.0,19.5112,19.5112,19.4815,19.4964,26900.0
2011-11-15 11:50:00,26.32,26.37,26.32,26.37,21700.0,19.489,19.526,19.489,19.526,21700.0
2011-11-15 11:55:00,26.37,26.42,26.33,26.39,40200.0,19.526,19.563,19.4964,19.5408,40200.0
2011-11-15 12:00:00,26.39,26.44,26.39,26.44,20500.0,19.5408,19.5778,19.5408,19.5778,20500.0
2011-11-15 12:05:00,26.44,26.48,26.43,26.43,19700.0,19.5778,19.6074,19.5704,19.5704,19700.0
2011-11-15 12:10:00,26.43,26.43,26.38,26.4,20000.0,19.5704,19.5704,19.5334,19.5482,20000.0
2011-11-15 12:15:00,26.4,26.41,26.37,26.39,14500.0,19.5482,19.5556,19.526,19.5408,14500.0
2011-11-15 12:20:00,26.39,26.42,26.39,26.41,18400.0,19.5408,19.563,19.5408,19.5556,18400.0
2011-11-15 12:25:00,26.41,26.46,26.41,26.46,22300.0,19.5556,19.5926,19.5556,19.5926,22300.0
2011-11-15 12:30:00,26.48,26.56,26.47,26.54,47700.0,19.6074,19.6667,19.6,19.6519,47700.0
2011-11-15 12:35:00,26.54,26.58,26.53,26.54,51700.0,19.6519,19.6815,19.6444,19.6519,51700.0
2011-11-15 12:40:00,26.54,26.57,26.54,26.55,21500.0,19.6519,19.6741,19.6519,19.6593,21500.0
2011-11-15 12:45:00,26.55,26.56,26.5,26.51,34300.0,19.6593,19.6667,19.6222,19.6296,34300.0
2011-11-15 12:50:00,26.52,26.53,26.5,26.52,13100.0,19.637,19.6444,19.6222,19.637,13100.0
2011-11-15 12:55:00,26.52,26.57,26.52,26.56,14100.0,19.637,19.6741,19.637,19.6667,14100.0
2011-11-15 13:00:00,26.56,26.64,26.56,26.64,38900.0,19.6667,19.7259,19.6667,19.7259,38900.0
2011-11-15 13:05:00,26.63,26.64,26.59,26.61,33100.0,19.7185,19.7259,19.6889,19.7037,33100.0
2011-11-15 13:10:00,26.61,26.64,26.59,26.6,34500.0,19.7037,19.7259,19.6889,19.6963,34500.0
2011-11-15 13:15:00,26.59,26.62,26.58,26.6,36000.0,19.6889,19.7111,19.6815,19.6963,36000.0
2011-11-15 13:20:00,26.6,26.65,26.6,26.65,16100.0,19.6963,19.7333,19.6963,19.7333,16100.0
2011-11-15 13:25:00,26.65,26.69,26.65,26.69,28200.0,19.7333,19.7629,19.7333,19.7629,28200.0
2011-11-15 13:30:00,26.69,26.72,26.68,26.68,52100.0,19.7629,19.7851,19.7555,19.7555,52100.0
2011-11-15 13:35:00,26.68,26.75,26.67,26.71,40500.0,19.7555,19.8074,19.7481,19.7777,40500.0
2011-11-15 13:40:00,26.72,26.78,26.71,26.75,43900.0,19.7851,19.8296,19.7777,19.8074,43900.0
2011-11-15 13:45:00,26.76,26.77,26.72,26.73,21500.0,19.8148,19.8222,19.7851,19.7925,21500.0
2011-11-15 13:50:00,26.73,26.75,26.71,26.71,19400.0,19.7925,19.8074,19.7777,19.7777,19400.0
2011-11-15 13:55:00,26.71,26.73,26.69,26.73,27300.0,19.7777,19.7925,19.7629,19.7925,27300.0
2011-11-15 14:00:00,26.72,26.73,26.69,26.69,19000.0,19.7851,19.7925,19.7629,19.7629,19000.0
2011-11-15 14:05:00,26.69,26.7,26.68,26.69,23400.0,19.7629,19.7703,19.7555,19.7629,23400.0
2011-11-15 14:10:00,26.7,26.74,26.69,26.73,36300.0,19.7703,19.7999,19.7629,19.7925,36300.0
2011-11-15 14:15:00,26.73,26.73,26.64,26.65,30100.0,19.7925,19.7925,19.7259,19.7333,30100.0
2011-11-15 14:20:00,26.65,26.67,26.62,26.66,54300.0,19.7333,19.7481,19.7111,19.7407,54300.0
2011-11-15 14:25:00,26.66,26.66,26.59,26.62,61300.0,19.7407,19.7407,19.6889,19.7111,61300.0
2011-11-15 14:30:00,26.62,26.66,26.62,26.64,28400.0,19.7111,19.7407,19.7111,19.7259,28400.0
2011-11-15 14:35:00,26.64,26.64,26.59,26.62,29000.0,19.7259,19.7259,19.6889,19.7111,29000.0
2011-11-15 14:40:00,26.62,26.63,26.6,26.61,19400.0,19.7111,19.7185,19.6963,19.7037,19400.0
2011-11-15 14:45:00,26.61,26.65,26.6,26.63,26700.0,19.7037,19.7333,19.6963,19.7185,26700.0
2011-11-15 14:50:00,26.63,26.68,26.63,26.66,47100.0,19.7185,19.7555,19.7185,19.7407,47100.0
2011-11-15 14:55:00,26.66,26.67,26.62,26.63,24200.0,19.7407,19.7481,19.7111,19.7185,24200.0
2011-11-15 15:00:00,26.63,26.69,26.62,26.67,53200.0,19.7185,19.7629,19.7111,19.7481,53200.0
2011-11-15 15:05:00,26.66,26.68,26.65,26.65,54300.0,19.7407,19.7555,19.7333,19.7333,54300.0
2011-11-15 15:10:00,26.65,26.65,26.62,26.63,56700.0,19.7333,19.7333,19.7111,19.7185,56700.0
2011-11-15 15:15:00,26.63,26.66,26.63,26.66,94600.0,19.7185,19.7407,19.7185,19.7407,94600.0
2011-11-15 15:20:00,26.65,26.67,26.65,26.67,37600.0,19.7333,19.7481,19.7333,19.7481,37600.0
2011-11-15 15:25:00,26.67,26.71,26.66,26.7,91100.0,19.7481,19.7777,19.7407,19.7703,91100.0
2011-11-15 15:30:00,26.7,26.71,26.66,26.67,93500.0,19.7703,19.7777,19.7407,19.7481,93500.0
2011-11-15 15:35:00,26.66,26.75,26.66,26.73,171700.0,19.7407,19.8074,19.7407,19.7925,171700.0
2011-11-15 15:40:00,26.73,26.74,26.67,26.69,79600.0,19.7925,19.7999,19.7481,19.7629,79600.0
2011-11-15 15:45:00,26.7,26.71,26.67,26.7,98300.0,19.7703,19.7777,19.7481,19.7703,98300.0
2011-11-15 15:50:00,26.69,26.7,26.64,26.66,196800.0,19.7629,19.7703,19.7259,19.7407,196800.0
2011-11-15 15:55:00,26.66,26.7,26.61,26.62,449500.0,19.7407,19.7703,19.7037,19.7111,449500.0
2011-11-16 09:30:00,26.24,26.29,26.14,26.23,73500.0,19.4297,19.4667,19.3557,19.4223,73500.0
2011-11-16 09:35:00,26.23,26.29,26.21,26.29,50700.0,19.4223,19.4667,19.4075,19.4667,50700.0
2011-11-16 09:40:00,26.29,26.32,26.25,26.27,20600.0,19.4667,19.489,19.4371,19.4519,20600.0
2011-11-16 09:45:00,26.28,26.29,26.17,26.21,74500.0,19.4593,19.4667,19.3779,19.4075,74500.0
2011-11-16 09:50:00,26.22,26.27,26.21,26.26,35600.0,19.4149,19.4519,19.4075,19.4445,35600.0
2011-11-16 09:55:00,26.26,26.29,26.2,26.23,62300.0,19.4445,19.4667,19.4001,19.4223,62300.0
2011-11-16 10:00:00,26.24,26.31,26.23,26.26,115300.0,19.4297,19.4815,19.4223,19.4445,115300.0
2011-11-16 10:05:00,26.26,26.26,26.21,26.22,30600.0,19.4445,19.4445,19.4075,19.4149,30600.0
2011-11-16 10:10:00,26.22,26.22,26.17,26.19,32900.0,19.4149,19.4149,19.3779,19.3927,32900.0
2011-11-16 10:15:00,26.19,26.26,26.19,26.23,33200.0,19.3927,19.4445,19.3927,19.4223,33200.0
2011-11-16 10:20:00,26.24,26.24,26.18,26.2,28300.0,19.4297,19.4297,19.3853,19.4001,28300.0
2011-11-16 10:25:00,26.21,26.24,26.19,26.19,27600.0,19.4075,19.4297,19.3927,19.3927,27600.0
2011-11-16 10:30:00,26.19,26.2,26.14,26.16,50800.0,19.3927,19.4001,19.3557,19.3705,50800.0
2011-11-16 10:35:00,26.16,26.17,26.13,26.16,39800.0,19.3705,19.3779,19.3483,19.3705,39800.0
2011-11-16 10:40:00,26.17,26.21,26.13,26.19,44600.0,19.3779,19.4075,19.3483,19.3927,44600.0
2011-11-16 10:45:00,26.2,26.23,26.16,26.17,27800.0,19.4001,19.4223,19.3705,19.3779,27800.0
2011-11-16 10:50:00,26.18,26.29,26.18,26.25,73700.0,19.3853,19.4667,19.3853,19.4371,73700.0
2011-11-16 10:55:00,26.25,26.27,26.24,26.26,61700.0,19.4371,19.4519,19.4297,19.4445,61700.0
2011-11-16 11:00:00,26.26,26.28,26.25,26.25,86500.0,19.4445,19.4593,19.4371,19.4371,86500.0
2011-11-16 11:05:00,26.26,26.26,26.24,26.25,61400.0,19.4445,19.4445,19.4297,19.4371,61400.0
2011-11-16 11:10:00,26.26,26.26,26.22,26.23,50900.0,19.4445,19.4445,19.4149,19.4223,50900.0
2011-11-16 11:15:00,26.23,26.27,26.21,26.27,53700.0,19.4223,19.4519,19.4075,19.4519,53700.0
2011-11-16 11:20:00,26.27,26.3,26.24,26.28,27400.0,19.4519,19.4741,19.4297,19.4593,27400.0
2011-11-16 11:25:00,26.29,26.3,26.25,26.25,34800.0,19.4667,19.4741,19.4371,19.4371,34800.0
2011-11-16 11:30:00,26.25,26.29,26.25,26.25,22800.0,19.4371,19.4667,19.4371,19.4371,22800.0
2011-11-16 11:35:00,26.25,26.25,26.17,26.23,93100.0,19.4371,19.4371,19.3779,19.4223,93100.0
2011-11-16 11:40:00,26.23,26.25,26.22,26.23,27800.0,19.4223,19.4371,19.4149,19.4223,27800.0
2011-11-16 11:45:00,26.23,26.24,26.2,26.23,22200.0,19.4223,19.4297,19.4001,19.4223,22200.0
2011-11-16 11:50:00,26.24,26.26,26.22,26.24,28900.0,19.4297,19.4445,19.4149,19.4297,28900.0
2011-11-16 11:55:00,26.25,26.26,26.22,26.26,16500.0,19.4371,19.4445,19.4149,19.4445,16500.0
2011-11-16 12:00:00,26.24,26.26,26.23,26.25,14900.0,19.4297,19.4445,19.4223,19.4371,14900.0
2011-11-16 12:05:00,26.24,26.25,26.23,26.24,14200.0,19.4297,19.4371,19.4223,19.4297,14200.0
2011-11-16 12:10:00,26.24,26.26,26.22,26.24,18000.0,19.4297,19.4445,19.4149,19.4297,18000.0
2011-11-16 12:15:00,26.23,26.27,26.23,26.25,14900.0,19.4223,19.4519,19.4223,19.4371,14900.0
2011-11-16 12:20:00,26.26,26.29,26.24,26.28,22100.0,19.4445,19.4667,19.4297,19.4593,22100.0
2011-11-16 12:25:00,26.29,26.32,26.28,26.32,27400.0,19.4667,19.489,19.4593,19.489,27400.0
2011-11-16 12:30:00,26.31,26.32,26.3,26.32,16600.0,19.4815,19.489,19.4741,19.489,16600.0
2011-11-16 12:35:00,26.32,26.4,26.31,26.39,33200.0,19.489,19.5482,19.4815,19.5408,33200.0
2011-11-16 12:40:00,26.38,26.4,26.36,26.36,19400.0,19.5334,19.5482,19.5186,19.5186,19400.0
2011-11-16 12:45:00,26.37,26.38,26.33,26.33,23000.0,19.526,19.5334,19.4964,19.4964,23000.0
2011-11-16 12:50:00,26.33,26.33,26.3,26.31,15700.0,19.4964,19.4964,19.4741,19.4815,15700.0
2011-11-16 12:55:00,26.31,26.32,26.3,26.3,7200.0,19.4815,19.489,19.4741,19.4741,7200.0
2011-11-16 13:00:00,26.3,26.34,26.3,26.32,24500.0,19.4741,19.5038,19.4741,19.489,24500.0
2011-11-16 13:05:00,26.3,26.31,26.28,26.28,12000.0,19.4741,19.4815,19.4593,19.4593,12000.0
2011-11-16 13:10:00,26.27,26.3,26.26,26.28,14400.0,19.4519,19.4741,19.4445,19.4593,14400.0
2011-11-16 13:15:00,26.28,26.29,26.26,26.29,10400.0,19.4593,19.4667,19.4445,19.4667,10400.0
2011-11-16 13:20:00,26.29,26.33,26.28,26.31,29100.0,19.4667,19.4964,19.4593,19.4815,29100.0
2011-11-16 13:25:00,26.32,26.4,26.31,26.4,17300.0,19.489,19.5482,19.4815,19.5482,17300.0
2011-11-16 13:30:00,26.39,26.39,26.34,26.35,17000.0,19.5408,19.5408,19.5038,19.5112,17000.0
2011-11-16 13:35:00,26.35,26.38,26.34,26.37,42800.0,19.5112,19.5334,19.5038,19.526,42800.0
2011-11-16 13:40:00,26.38,26.42,26.37,26.42,30500.0,19.5334,19.563,19.526,19.563,30500.0
2011-11-16 13:45:00,26.42,26.49,26.41,26.47,30500.0,19.563,19.6148,19.5556,19.6,30500.0
2011-11-16 13:50:00,26.48,26.48,26.44,26.44,12700.0,19.6074,19.6074,19.5778,19.5778,12700.0
2011-11-16 13:55:00,26.44,26.46,26.42,26.42,19400.0,19.5778,19.5926,19.563,19.563,19400.0
2011-11-16 14:00:00,26.42,26.45,26.42,26.44,13600.0,19.563,19.5852,19.563,19.5778,13600.0
2011-11-16 14:05:00,26.44,26.44,26.39,26.4,23900.0,19.5778,19.5778,19.5408,19.5482,23900.0
2011-11-16 14:10:00,26.4,26.41,26.37,26.38,22400.0,19.5482,19.5556,19.526,19.5334,22400.0
2011-11-16 14:15:00,26.38,26.42,26.38,26.4,20500.0,19.5334,19.563,19.5334,19.5482,20500.0
2011-11-16 14:20:00,26.4,26.45,26.4,26.44,24200.0,19.5482,19.5852,19.5482,19.5778,24200.0
2011-11-16 14:25:00,26.43,26.45,26.4,26.41,32200.0,19.5704,19.5852,19.5482,19.5556,32200.0
2011-11-16 14:30:00,26.41,26.42,26.38,26.39,25600.0,19.5556,19.563,19.5334,19.5408,25600.0
2011-11-16 14:35:00,26.38,26.43,26.38,26.42,35200.0,19.5334,19.5704,19.5334,19.563,35200.0
2011-11-16 14:40:00,26.42,26.45,26.4,26.43,43400.0,19.563,19.5852,19.5482,19.5704,43400.0
2011-11-16 14:45:00,26.42,26.43,26.36,26.36,68800.0,19.563,19.5704,19.5186,19.5186,68800.0
2011-11-16 14:50:00,26.37,26.37,26.32,26.34,18500.0,19.526,19.526,19.489,19.5038,18500.0
2011-11-16 14:55:00,26.34,26.36,26.31,26.36,33700.0,19.5038,19.5186,19.4815,19.5186,33700.0
2011-11-16 15:00:00,26.35,26.37,26.33,26.35,28400.0,19.5112,19.526,19.4964,19.5112,28400.0
2011-11-16 15:05:00,26.36,26.39,26.35,26.38,29500.0,19.5186,19.5408,19.5112,19.5334,29500.0
2011-11-16 15:10:00,26.39,26.39,26.3,26.31,62100.0,19.5408,19.5408,19.4741,19.4815,62100.0
2011-11-16 15:15:00,26.3,26.3,26.23,26.25,82900.0,19.4741,19.4741,19.4223,19.4371,82900.0
2011-11-16 15:20:00,26.24,26.27,26.19,26.25,70300.0,19.4297,19.4519,19.3927,19.4371,70300.0
2011-11-16 15:25:00,26.25,26.26,26.2,26.2,60400.0,19.4371,19.4445,19.4001,19.4001,60400.0
2011-11-16 15:30:00,26.2,26.21,26.1,26.11,163100.0,19.4001,19.4075,19.3261,19.3335,163100.0
2011-11-16 15:35:00,26.12,26.14,26.05,26.1,136800.0,19.3409,19.3557,19.289,19.3261,136800.0
2011-11-16 15:40:00,26.1,26.11,26.04,26.09,117200.0,19.3261,19.3335,19.2816,19.3186,117200.0
2011-11-16 15:45:00,26.1,26.18,26.1,26.14,136100.0,19.3261,19.3853,19.3261,19.3557,136100.0
2011-11-16 15:50:00,26.13,26.14,26.0,26.04,187800.0,19.3483,19.3557,19.252,19.2816,187800.0
2011-11-16 15:55:00,26.04,26.1,25.99,26.04,607900.0,19.2816,19.3261,19.2446,19.2816,607900.0
2011-11-17 09:30:00,25.95,26.03,25.88,25.93,67500.0,19.215,19.2742,19.1631,19.2002,67500.0
2011-11-17 09:35:00,25.92,25.94,25.84,25.87,24700.0,19.1928,19.2076,19.1335,19.1557,24700.0
2011-11-17 09:40:00,25.86,25.88,25.84,25.85,22100.0,19.1483,19.1631,19.1335,19.1409,22100.0
2011-11-17 09:45:00,25.84,25.86,25.75,25.8,40500.0,19.1335,19.1483,19.0669,19.1039,40500.0
2011-11-17 09:50:00,25.79,25.93,25.78,25.92,33400.0,19.0965,19.2002,19.0891,19.1928,33400.0
2011-11-17 09:55:00,25.92,25.97,25.91,25.96,86700.0,19.1928,19.2298,19.1854,19.2224,86700.0
2011-11-17 10:00:00,25.96,26.05,25.88,26.01,160300.0,19.2224,19.289,19.1631,19.2594,160300.0
2011-11-17 10:05:00,26.02,26.06,25.95,26.06,35400.0,19.2668,19.2964,19.215,19.2964,35400.0
2011-11-17 10:10:00,26.06,26.08,25.99,25.99,21600.0,19.2964,19.3112,19.2446,19.2446,21600.0
2011-11-17 10:15:00,26.0,26.05,25.95,25.98,26700.0,19.252,19.289,19.215,19.2372,26700.0
2011-11-17 10:20:00,25.98,26.02,25.94,25.94,41100.0,19.2372,19.2668,19.2076,19.2076,41100.0
2011-11-17 10:25:00,25.95,26.05,25.95,26.05,21600.0,19.215,19.289,19.215,19.289,21600.0
2011-11-17 10:30:00,26.05,26.1,25.96,26.08,58300.0,19.289,19.3261,19.2224,19.3112,58300.0
2011-11-17 10:35:00,26.08,26.16,26.08,26.15,61700.0,19.3112,19.3705,19.3112,19.3631,61700.0
2011-11-17 10:40:00,26.15,26.2,26.12,26.13,40800.0,19.3631,19.4001,19.3409,19.3483,40800.0
2011-11-17 10:45:00,26.13,26.19,26.12,26.17,40300.0,19.3483,19.3927,19.3409,19.3779,40300.0
2011-11-17 10:50:00,26.17,26.23,26.15,26.21,54700.0,19.3779,19.4223,19.3631,19.4075,54700.0
2011-11-17 10:55:00,26.2,26.24,26.16,26.18,63700.0,19.4001,19.4297,19.3705,19.3853,63700.0
2011-11-17 11:00:00,26.17,26.2,26.14,26.16,64600.0,19.3779,19.4001,19.3557,19.3705,64600.0
2011-11-17 11:05:00,26.16,26.16,26.12,26.14,29400.0,19.3705,19.3705,19.3409,19.3557,29400.0
2011-11-17 11:10:00,26.13,26.16,26.09,26.09,61400.0,19.3483,19.3705,19.3186,19.3186,61400.0
2011-11-17 11:15:00,26.08,26.11,26.07,26.09,19100.0,19.3112,19.3335,19.3038,19.3186,19100.0
2011-11-17 11:20:00,26.08,26.1,25.97,25.99,58900.0,19.3112,19.3261,19.2298,19.2446,58900.0
2011-11-17 11:25:00,25.99,26.05,25.99,26.02,43600.0,19.2446,19.289,19.2446,19.2668,43600.0
2011-11-17 11:30:00,26.02,26.08,26.01,26.07,34800.0,19.2668,19.3112,19.2594,19.3038,34800.0
2011-11-17 11:35:00,26.08,26.09,26.07,26.08,29600.0,19.3112,19.3186,19.3038,19.3112,29600.0
2011-11-17 11:40:00,26.08,26.11,26.08,26.1,34900.0,19.3112,19.3335,19.3112,19.3261,34900.0
2011-11-17 11:45:00,26.09,26.11,26.04,26.05,22100.0,19.3186,19.3335,19.2816,19.289,22100.0
2011-11-17 11:50:00,26.05,26.07,26.03,26.03,14200.0,19.289,19.3038,19.2742,19.2742,14200.0
2011-11-17 11:55:00,26.03,26.09,26.02,26.07,47100.0,19.2742,19.3186,19.2668,19.3038,47100.0
2011-11-17 12:00:00,26.08,26.09,26.03,26.03,29600.0,19.3112,19.3186,19.2742,19.2742,29600.0
2011-11-17 12:05:00,26.03,26.04,25.97,25.98,47300.0,19.2742,19.2816,19.2298,19.2372,47300.0
2011-11-17 12:10:00,25.98,25.99,25.92,25.94,49000.0,19.2372,19.2446,19.1928,19.2076,49000.0
2011-11-17 12:15:00,25.94,25.97,25.92,25.96,54300.0,19.2076,19.2298,19.1928,19.2224,54300.0
2011-11-17 12:20:00,25.97,26.01,25.97,26.01,50000.0,19.2298,19.2594,19.2298,19.2594,50000.0
2011-11-17 12:25:00,26.01,26.02,25.98,25.99,47300.0,19.2594,19.2668,19.2372,19.2446,47300.0
2011-11-17 12:30:00,25.98,25.98,25.87,25.88,153600.0,19.2372,19.2372,19.1557,19.1631,153600.0
2011-11-17 12:35:00,25.88,25.9,25.75,25.82,110000.0,19.1631,19.178,19.0669,19.1187,110000.0
2011-11-17 12:40:00,25.81,25.81,25.67,25.75,226800.0,19.1113,19.1113,19.0077,19.0669,226800.0
2011-11-17 12:45:00,25.75,25.76,25.68,25.68,23400.0,19.0669,19.0743,19.0151,19.0151,23400.0
2011-11-17 12:50:00,25.68,25.77,25.68,25.72,31800.0,19.0151,19.0817,19.0151,19.0447,31800.0
2011-11-17 12:55:00,25.73,25.73,25.67,25.73,52600.0,19.0521,19.0521,19.0077,19.0521,52600.0
2011-11-17 13:00:00,25.72,25.73,25.64,25.67,23700.0,19.0447,19.0521,18.9854,19.0077,23700.0
2011-11-17 13:05:00,25.68,25.71,25.65,25.65,25300.0,19.0151,19.0373,18.9928,18.9928,25300.0
2011-11-17 13:10:00,25.65,25.71,25.63,25.71,34300.0,18.9928,19.0373,18.978,19.0373,34300.0
2011-11-17 13:15:00,25.69,25.76,25.69,25.75,15900.0,19.0225,19.0743,19.0225,19.0669,15900.0
2011-11-17 13:20:00,25.74,25.76,25.71,25.76,17400.0,19.0595,19.0743,19.0373,19.0743,17400.0
2011-11-17 13:25:00,25.75,25.76,25.68,25.72,30300.0,19.0669,19.0743,19.0151,19.0447,30300.0
2011-11-17 13:30:00,25.72,25.75,25.7,25.71,43400.0,19.0447,19.0669,19.0299,19.0373,43400.0
2011-11-17 13:35:00,25.71,25.75,25.7,25.71,21100.0,19.0373,19.0669,19.0299,19.0373,21100.0
2011-11-17 13:40:00,25.71,25.74,25.65,25.68,21800.0,19.0373,19.0595,18.9928,19.0151,21800.0
2011-11-17 13:45:00,25.69,25.7,25.66,25.67,18400.0,19.0225,19.0299,19.0002,19.0077,18400.0
2011-11-17 13:50:00,25.67,25.67,25.59,25.64,73100.0,19.0077,19.0077,18.9484,18.9854,73100.0
2011-11-17 13:55:00,25.64,25.73,25.63,25.68,53300.0,18.9854,19.0521,18.978,19.0151,53300.0
2011-11-17 14:00:00,25.67,25.68,25.63,25.65,33100.0,19.0077,19.0151,18.978,18.9928,33100.0
2011-11-17 14:05:00,25.65,25.67,25.63,25.63,42500.0,18.9928,19.0077,18.978,18.978,42500.0
2011-11-17 14:10:00,25.64,25.65,25.6,25.6,47200.0,18.9854,18.9928,18.9558,18.9558,47200.0
2011-11-17 14:15:00,25.61,25.63,25.56,25.58,67300.0,18.9632,18.978,18.9262,18.941,67300.0
2011-11-17 14:20:00,25.57,25.6,25.53,25.54,76000.0,18.9336,18.9558,18.904,18.9114,76000.0
2011-11-17 14:25:00,25.53,25.57,25.47,25.55,60900.0,18.904,18.9336,18.8596,18.9188,60900.0
2011-11-17 14:30:00,25.55,25.59,25.5,25.52,69700.0,18.9188,18.9484,18.8818,18.8966,69700.0
2011-11-17 14:35:00,25.51,25.53,25.46,25.48,45400.0,18.8892,18.904,18.8522,18.867,45400.0
2011-11-17 14:40:00,25.48,25.56,25.46,25.55,24300.0,18.867,18.9262,18.8522,18.9188,24300.0
2011-11-17 14:45:00,25.56,25.64,25.55,25.6,55900.0,18.9262,18.9854,18.9188,18.9558,55900.0
2011-11-17 14:50:00,25.59,25.62,25.58,25.59,22300.0,18.9484,18.9706,18.941,18.9484,22300.0
2011-11-17 14:55:00,25.59,25.6,25.56,25.58,42200.0,18.9484,18.9558,18.9262,18.941,42200.0
2011-11-17 15:00:00,25.57,25.64,25.55,25.61,53100.0,18.9336,18.9854,18.9188,18.9632,53100.0
2011-11-17 15:05:00,25.62,25.62,25.56,25.57,44900.0,18.9706,18.9706,18.9262,18.9336,44900.0
2011-11-17 15:10:00,25.57,25.57,25.52,25.54,53300.0,18.9336,18.9336,18.8966,18.9114,53300.0
2011-11-17 15:15:00,25.54,25.56,25.51,25.52,40000.0,18.9114,18.9262,18.8892,18.8966,40000.0
2011-11-17 15:20:00,25.52,25.63,25.5,25.59,78200.0,18.8966,18.978,18.8818,18.9484,78200.0
2011-11-17 15:25:00,25.58,25.6,25.55,25.56,55600.0,18.941,18.9558,18.9188,18.9262,55600.0
2011-11-17 15:30:00,25.56,25.59,25.53,25.55,73100.0,18.9262,18.9484,18.904,18.9188,73100.0
2011-11-17 15:35:00,25.56,25.59,25.52,25.53,67400.0,18.9262,18.9484,18.8966,18.904,67400.0
2011-11-17 15:40:00,25.52,25.54,25.47,25.5,106200.0,18.8966,18.9114,18.8596,18.8818,106200.0
2011-11-17 15:45:00,25.49,25.6,25.48,25.55,165100.0,18.8744,18.9558,18.867,18.9188,165100.0
2011-11-17 15:50:00,25.54,25.57,25.49,25.53,157500.0,18.9114,18.9336,18.8744,18.904,157500.0
2011-11-17 15:55:00,25.54,25.62,25.5,25.62,377200.0,18.9114,18.9706,18.8818,18.9706,377200.0
2011-11-18 09:30:00,25.83,25.93,25.79,25.93,361100.0,19.1261,19.2002,19.0965,19.2002,361100.0
2011-11-18 09:35:00,25.93,25.93,25.82,25.83,89000.0,19.2002,19.2002,19.1187,19.1261,89000.0
2011-11-18 09:40:00,25.83,25.87,25.76,25.86,92600.0,19.1261,19.1557,19.0743,19.1483,92600.0
2011-11-18 09:45:00,25.85,25.86,25.77,25.8,138500.0,19.1409,19.1483,19.0817,19.1039,138500.0
2011-11-18 09:50:00,25.79,25.82,25.76,25.81,35400.0,19.0965,19.1187,19.0743,19.1113,35400.0
2011-11-18 09:55:00,25.8,25.86,25.79,25.84,42600.0,19.1039,19.1483,19.0965,19.1335,42600.0
2011-11-18 10:00:00,25.84,25.85,25.81,25.83,49400.0,19.1335,19.1409,19.1113,19.1261,49400.0
2011-11-18 10:05:00,25.83,25.85,25.81,25.82,55300.0,19.1261,19.1409,19.1113,19.1187,55300.0
2011-11-18 10:10:00,25.82,25.89,25.77,25.87,33500.0,19.1187,19.1706,19.0817,19.1557,33500.0
2011-11-18 10:15:00,25.88,25.88,25.79,25.81,59400.0,19.1631,19.1631,19.0965,19.1113,59400.0
2011-11-18 10:20:00,25.8,25.82,25.76,25.79,30100.0,19.1039,19.1187,19.0743,19.0965,30100.0
2011-11-18 10:25:00,25.78,25.79,25.73,25.76,25600.0,19.0891,19.0965,19.0521,19.0743,25600.0
2011-11-18 10:30:00,25.77,25.84,25.74,25.84,46000.0,19.0817,19.1335,19.0595,19.1335,46000.0
2011-11-18 10:35:00,25.83,25.89,25.81,25.87,27900.0,19.1261,19.1706,19.1113,19.1557,27900.0
2011-11-18 10:40:00,25.88,25.9,25.85,25.86,13400.0,19.1631,19.178,19.1409,19.1483,13400.0
2011-11-18 10:45:00,25.86,25.93,25.86,25.91,31700.0,19.1483,19.2002,19.1483,19.1854,31700.0
2011-11-18 10:50:00,25.92,25.94,25.89,25.93,21400.0,19.1928,19.2076,19.1706,19.2002,21400.0
2011-11-18 10:55:00,25.93,26.0,25.9,25.96,159400.0,19.2002,19.252,19.178,19.2224,159400.0
2011-11-18 11:00:00,25.95,25.96,25.89,25.9,46000.0,19.215,19.2224,19.1706,19.178,46000.0
2011-11-18 11:05:00,25.91,25.91,25.85,25.85,23000.0,19.1854,19.1854,19.1409,19.1409,23000.0
2011-11-18 11:10:00,25.86,25.89,25.85,25.89,20900.0,19.1483,19.1706,19.1409,19.1706,20900.0
2011-11-18 11:15:00,25.89,25.89,25.84,25.86,28800.0,19.1706,19.1706,19.1335,19.1483,28800.0
2011-11-18 11:20:00,25.87,25.9,25.86,25.87,12500.0,19.1557,19.178,19.1483,19.1557,12500.0
2011-11-18 11:25:00,25.88,25.9,25.86,25.88,11700.0,19.1631,19.178,19.1483,19.1631,11700.0
2011-11-18 11:30:00,25.88,25.9,25.83,25.84,11900.0,19.1631,19.178,19.1261,19.1335,11900.0
2011-11-18 11:35:00,25.84,25.88,25.84,25.87,9000.0,19.1335,19.1631,19.1335,19.1557,9000.0
2011-11-18 11:40:00,25.88,25.92,25.88,25.9,22000.0,19.1631,19.1928,19.1631,19.178,22000.0
2011-11-18 11:45:00,25.91,25.91,25.85,25.85,14400.0,19.1854,19.1854,19.1409,19.1409,14400.0
2011-11-18 11:50:00,25.85,25.88,25.84,25.88,27300.0,19.1409,19.1631,19.1335,19.1631,27300.0
2011-11-18 11:55:00,25.87,25.9,25.86,25.89,66400.0,19.1557,19.178,19.1483,19.1706,66400.0
2011-11-18 12:00:00,25.89,25.89,25.84,25.87,66700.0,19.1706,19.1706,19.1335,19.1557,66700.0
2011-11-18 12:05:00,25.86,25.9,25.84,25.89,63900.0,19.1483,19.178,19.1335,19.1706,63900.0
2011-11-18 12:10:00,25.89,25.92,25.87,25.91,71900.0,19.1706,19.1928,19.1557,19.1854,71900.0
2011-11-18 12:15:00,25.9,25.92,25.88,25.88,31500.0,19.178,19.1928,19.1631,19.1631,31500.0
2011-11-18 12:20:00,25.88,25.88,25.84,25.84,18700.0,19.1631,19.1631,19.1335,19.1335,18700.0
2011-11-18 12:25:00,25.84,25.92,25.83,25.91,29400.0,19.1335,19.1928,19.1261,19.1854,29400.0
2011-11-18 12:30:00,25.9,25.92,25.87,25.87,15800.0,19.178,19.1928,19.1557,19.1557,15800.0
2011-11-18 12:35:00,25.88,25.9,25.86,25.88,13400.0,19.1631,19.178,19.1483,19.1631,13400.0
2011-11-18 12:40:00,25.88,25.89,25.86,25.88,11300.0,19.1631,19.1706,19.1483,19.1631,11300.0
2011-11-18 12:45:00,25.88,25.92,25.87,25.87,24800.0,19.1631,19.1928,19.1557,19.1557,24800.0
2011-11-18 12:50:00,25.88,25.88,25.82,25.83,31900.0,19.1631,19.1631,19.1187,19.1261,31900.0
2011-11-18 12:55:00,25.84,25.85,25.8,25.8,18000.0,19.1335,19.1409,19.1039,19.1039,18000.0
2011-11-18 13:00:00,25.8,25.81,25.76,25.79,32600.0,19.1039,19.1113,19.0743,19.0965,32600.0
2011-11-18 13:05:00,25.79,25.83,25.79,25.83,20600.0,19.0965,19.1261,19.0965,19.1261,20600.0
2011-11-18 13:10:00,25.82,25.85,25.82,25.84,19900.0,19.1187,19.1409,19.1187,19.1335,19900.0
2011-11-18 13:15:00,25.85,25.87,25.84,25.86,16500.0,19.1409,19.1557,19.1335,19.1483,16500.0
2011-11-18 13:20:00,25.86,25.86,25.83,25.84,18300.0,19.1483,19.1483,19.1261,19.1335,18300.0
2011-11-18 13:25:00,25.84,25.86,25.84,25.85,10500.0,19.1335,19.1483,19.1335,19.1409,10500.0
2011-11-18 13:30:00,25.86,25.9,25.85,25.89,21400.0,19.1483,19.178,19.1409,19.1706,21400.0
2011-11-18 13:35:00,25.89,25.91,25.88,25.9,19000.0,19.1706,19.1854,19.1631,19.178,19000.0
2011-11-18 13:40:00,25.89,25.9,25.87,25.9,28300.0,19.1706,19.178,19.1557,19.178,28300.0
2011-11-18 13:45:00,25.9,25.9,25.86,25.88,22000.0,19.178,19.178,19.1483,19.1631,22000.0
2011-11-18 13:50:00,25.88,25.92,25.86,25.91,15700.0,19.1631,19.1928,19.1483,19.1854,15700.0
2011-11-18 13:55:00,25.91,25.92,25.88,25.89,10600.0,19.1854,19.1928,19.1631,19.1706,10600.0
2011-11-18 14:00:00,25.89,25.89,25.82,25.84,26000.0,19.1706,19.1706,19.1187,19.1335,26000.0
2011-11-18 14:05:00,25.83,25.86,25.82,25.86,15500.0,19.1261,19.1483,19.1187,19.1483,15500.0
2011-11-18 14:10:00,25.86,25.98,25.85,25.98,31400.0,19.1483,19.2372,19.1409,19.2372,31400.0
2011-11-18 14:15:00,25.98,26.0,25.94,25.95,36800.0,19.2372,19.252,19.2076,19.215,36800.0
2011-11-18 14:20:00,25.95,26.02,25.95,25.97,106700.0,19.215,19.2668,19.215,19.2298,106700.0
2011-11-18 14:25:00,25.97,25.98,25.92,25.93,30300.0,19.2298,19.2372,19.1928,19.2002,30300.0
2011-11-18 14:30:00,25.94,25.98,25.94,25.96,46100.0,19.2076,19.2372,19.2076,19.2224,46100.0
2011-11-18 14:35:00,25.96,26.0,25.95,25.98,55300.0,19.2224,19.252,19.215,19.2372,55300.0
2011-11-18 14:40:00,25.97,26.0,25.95,26.0,25100.0,19.2298,19.252,19.215,19.252,25100.0
2011-11-18 14:45:00,26.0,26.0,25.96,25.96,32700.0,19.252,19.252,19.2224,19.2224,32700.0
2011-11-18 14:50:00,25.95,25.97,25.94,25.96,54500.0,19.215,19.2298,19.2076,19.2224,54500.0
2011-11-18 14:55:00,25.97,25.98,25.93,25.95,42500.0,19.2298,19.2372,19.2002,19.215,42500.0
2011-11-18 15:00:00,25.94,25.96,25.91,25.92,54400.0,19.2076,19.2224,19.1854,19.1928,54400.0
2011-11-18 15:05:00,25.93,25.96,25.93,25.95,38300.0,19.2002,19.2224,19.2002,19.215,38300.0
2011-11-18 15:10:00,25.95,26.01,25.95,25.98,105200.0,19.215,19.2594,19.215,19.2372,105200.0
2011-11-18 15:15:00,25.98,26.03,25.97,26.02,120800.0,19.2372,19.2742,19.2298,19.2668,120800.0
2011-11-18 15:20:00,26.01,26.02,25.94,25.97,197500.0,19.2594,19.2668,19.2076,19.2298,197500.0
2011-11-18 15:25:00,25.96,25.96,25.92,25.94,49300.0,19.2224,19.2224,19.1928,19.2076,49300.0
2011-11-18 15:30:00,25.94,25.96,25.9,25.95,53700.0,19.2076,19.2224,19.178,19.215,53700.0
2011-11-18 15:35:00,25.95,26.0,25.94,25.96,83600.0,19.215,19.252,19.2076,19.2224,83600.0
2011-11-18 15:40:00,25.95,25.98,25.91,25.94,154700.0,19.215,19.2372,19.1854,19.2076,154700.0
2011-11-18 15:45:00,25.95,26.02,25.94,26.01,163700.0,19.215,19.2668,19.2076,19.2594,163700.0
2011-11-18 15:50:00,26.01,26.01,25.97,25.99,192000.0,19.2594,19.2594,19.2298,19.2446,192000.0
2011-11-18 15:55:00,26.0,26.0,25.95,25.98,395100.0,19.252,19.252,19.215,19.2372,395100.0
2011-11-21 09:30:00,25.54,25.61,25.44,25.44,44200.0,18.9114,18.9632,18.8373,18.8373,44200.0
2011-11-21 09:35:00,25.45,25.6,25.42,25.42,56800.0,18.8448,18.9558,18.8225,18.8225,56800.0
2011-11-21 09:40:00,25.43,25.46,25.39,25.42,46700.0,18.8299,18.8522,18.8003,18.8225,46700.0
2011-11-21 09:45:00,25.42,25.43,25.39,25.41,32200.0,18.8225,18.8299,18.8003,18.8151,32200.0
2011-11-21 09:50:00,25.41,25.42,25.29,25.32,55500.0,18.8151,18.8225,18.7263,18.7485,55500.0
2011-11-21 09:55:00,25.33,25.35,25.32,25.32,43800.0,18.7559,18.7707,18.7485,18.7485,43800.0
2011-11-21 10:00:00,25.33,25.41,25.32,25.41,59400.0,18.7559,18.8151,18.7485,18.8151,59400.0
2011-11-21 10:05:00,25.41,25.41,25.34,25.37,69400.0,18.8151,18.8151,18.7633,18.7855,69400.0
2011-11-21 10:10:00,25.37,25.38,25.34,25.36,45400.0,18.7855,18.7929,18.7633,18.7781,45400.0
2011-11-21 10:15:00,25.36,25.37,25.3,25.3,30100.0,18.7781,18.7855,18.7337,18.7337,30100.0
2011-11-21 10:20:00,25.3,25.35,25.29,25.35,24100.0,18.7337,18.7707,18.7263,18.7707,24100.0
2011-11-21 10:25:00,25.35,25.36,25.32,25.33,30100.0,18.7707,18.7781,18.7485,18.7559,30100.0
2011-11-21 10:30:00,25.33,25.35,25.28,25.33,56600.0,18.7559,18.7707,18.7189,18.7559,56600.0
2011-11-21 10:35:00,25.33,25.33,25.27,25.29,44200.0,18.7559,18.7559,18.7115,18.7263,44200.0
2011-11-21 10:40:00,25.29,25.32,25.27,25.28,50500.0,18.7263,18.7485,18.7115,18.7189,50500.0
2011-11-21 10:45:00,25.27,25.27,25.18,25.18,76300.0,18.7115,18.7115,18.6448,18.6448,76300.0
2011-11-21 10:50:00,25.19,25.21,25.14,25.14,26600.0,18.6522,18.667,18.6152,18.6152,26600.0
2011-11-21 10:55:00,25.14,25.22,25.14,25.21,73300.0,18.6152,18.6744,18.6152,18.667,73300.0
2011-11-21 11:00:00,25.21,25.24,25.19,25.23,49500.0,18.667,18.6893,18.6522,18.6818,49500.0
2011-11-21 11:05:00,25.23,25.24,25.19,25.21,52100.0,18.6818,18.6893,18.6522,18.667,52100.0
2011-11-21 11:10:00,25.21,25.32,25.21,25.31,51100.0,18.667,18.7485,18.667,18.7411,51100.0
2011-11-21 11:15:00,25.31,25.35,25.29,25.35,33000.0,18.7411,18.7707,18.7263,18.7707,33000.0
2011-11-21 11:20:00,25.36,25.37,25.31,25.31,47700.0,18.7781,18.7855,18.7411,18.7411,47700.0
2011-11-21 11:25:00,25.31,25.38,25.3,25.36,42100.0,18.7411,18.7929,18.7337,18.7781,42100.0
2011-11-21 11:30:00,25.35,25.36,25.3,25.32,35800.0,18.7707,18.7781,18.7337,18.7485,35800.0
2011-11-21 11:35:00,25.31,25.31,25.28,25.29,38200.0,18.7411,18.7411,18.7189,18.7263,38200.0
2011-11-21 11:40:00,25.29,25.33,25.29,25.29,34400.0,18.7263,18.7559,18.7263,18.7263,34400.0
2011-11-21 11:45:00,25.29,25.39,25.28,25.38,36900.0,18.7263,18.8003,18.7189,18.7929,36900.0
2011-11-21 11:50:00,25.38,25.39,25.34,25.36,66400.0,18.7929,18.8003,18.7633,18.7781,66400.0
2011-11-21 11:55:00,25.35,25.39,25.35,25.36,54800.0,18.7707,18.8003,18.7707,18.7781,54800.0
2011-11-21 12:00:00,25.36,25.38,25.34,25.34,23900.0,18.7781,18.7929,18.7633,18.7633,23900.0
2011-11-21 12:05:00,25.34,25.36,25.29,25.29,19400.0,18.7633,18.7781,18.7263,18.7263,19400.0
2011-11-21 12:10:00,25.29,25.37,25.29,25.36,19800.0,18.7263,18.7855,18.7263,18.7781,19800.0
2011-11-21 12:15:00,25.35,25.39,25.32,25.32,29500.0,18.7707,18.8003,18.7485,18.7485,29500.0
2011-11-21 12:20:00,25.32,25.34,25.31,25.33,12500.0,18.7485,18.7633,18.7411,18.7559,12500.0
2011-11-21 12:25:00,25.32,25.32,25.26,25.3,48100.0,18.7485,18.7485,18.7041,18.7337,48100.0
2011-11-21 12:30:00,25.3,25.33,25.28,25.32,93300.0,18.7337,18.7559,18.7189,18.7485,93300.0
2011-11-21 12:35:00,25.33,25.33,25.3,25.3,32900.0,18.7559,18.7559,18.7337,18.7337,32900.0
2011-11-21 12:40:00,25.31,25.32,25.29,25.29,23200.0,18.7411,18.7485,18.7263,18.7263,23200.0
2011-11-21 12:45:00,25.29,25.33,25.29,25.31,19100.0,18.7263,18.7559,18.7263,18.7411,19100.0
2011-11-21 12:50:00,25.31,25.31,25.28,25.29,29400.0,18.7411,18.7411,18.7189,18.7263,29400.0
2011-11-21 12:55:00,25.29,25.3,25.25,25.26,23900.0,18.7263,18.7337,18.6967,18.7041,23900.0
2011-11-21 13:00:00,25.27,25.32,25.26,25.31,22200.0,18.7115,18.7485,18.7041,18.7411,22200.0
2011-11-21 13:05:00,25.32,25.35,25.3,25.33,37200.0,18.7485,18.7707,18.7337,18.7559,37200.0
2011-11-21 13:10:00,25.34,25.34,25.32,25.32,14700.0,18.7633,18.7633,18.7485,18.7485,14700.0
2011-11-21 13:15:00,25.32,25.34,25.31,25.33,20300.0,18.7485,18.7633,18.7411,18.7559,20300.0
2011-11-21 13:20:00,25.34,25.34,25.32,25.32,8600.0,18.7633,18.7633,18.7485,18.7485,8600.0
2011-11-21 13:25:00,25.33,25.35,25.3,25.3,24400.0,18.7559,18.7707,18.7337,18.7337,24400.0
2011-11-21 13:30:00,25.31,25.31,25.29,25.3,11300.0,18.7411,18.7411,18.7263,18.7337,11300.0
2011-11-21 13:35:00,25.31,25.31,25.28,25.3,16600.0,18.7411,18.7411,18.7189,18.7337,16600.0
2011-11-21 13:40:00,25.29,25.34,25.29,25.31,41700.0,18.7263,18.7633,18.7263,18.7411,41700.0
2011-11-21 13:45:00,25.31,25.34,25.28,25.33,34600.0,18.7411,18.7633,18.7189,18.7559,34600.0
2011-11-21 13:50:00,25.34,25.35,25.31,25.31,23700.0,18.7633,18.7707,18.7411,18.7411,23700.0
2011-11-21 13:55:00,25.31,25.32,25.26,25.27,30300.0,18.7411,18.7485,18.7041,18.7115,30300.0
2011-11-21 14:00:00,25.27,25.28,25.25,25.28,20700.0,18.7115,18.7189,18.6967,18.7189,20700.0
2011-11-21 14:05:00,25.27,25.29,25.25,25.28,59800.0,18.7115,18.7263,18.6967,18.7189,59800.0
2011-11-21 14:10:00,25.27,25.38,25.27,25.37,56500.0,18.7115,18.7929,18.7115,18.7855,56500.0
2011-11-21 14:15:00,25.37,25.41,25.34,25.36,65800.0,18.7855,18.8151,18.7633,18.7781,65800.0
2011-11-21 14:20:00,25.36,25.37,25.34,25.35,33800.0,18.7781,18.7855,18.7633,18.7707,33800.0
2011-11-21 14:25:00,25.35,25.36,25.33,25.35,22500.0,18.7707,18.7781,18.7559,18.7707,22500.0
2011-11-21 14:30:00,25.35,25.43,25.35,25.39,55900.0,18.7707,18.8299,18.7707,18.8003,55900.0
2011-11-21 14:35:00,25.4,25.42,25.37,25.4,37200.0,18.8077,18.8225,18.7855,18.8077,37200.0
2011-11-21 14:40:00,25.41,25.45,25.4,25.45,37700.0,18.8151,18.8448,18.8077,18.8448,37700.0
2011-11-21 14:45:00,25.45,25.5,25.45,25.47,129100.0,18.8448,18.8818,18.8448,18.8596,129100.0
2011-11-21 14:50:00,25.48,25.49,25.43,25.43,67800.0,18.867,18.8744,18.8299,18.8299,67800.0
2011-11-21 14:55:00,25.43,25.44,25.38,25.38,37600.0,18.8299,18.8373,18.7929,18.7929,37600.0
2011-11-21 15:00:00,25.37,25.4,25.31,25.32,56500.0,18.7855,18.8077,18.7411,18.7485,56500.0
2011-11-21 15:05:00,25.32,25.35,25.3,25.35,42000.0,18.7485,18.7707,18.7337,18.7707,42000.0
2011-11-21 15:10:00,25.35,25.38,25.34,25.36,40100.0,18.7707,18.7929,18.7633,18.7781,40100.0
2011-11-21 15:15:00,25.36,25.43,25.33,25.42,67600.0,18.7781,18.8299,18.7559,18.8225,67600.0
2011-11-21 15:20:00,25.42,25.46,25.41,25.45,61400.0,18.8225,18.8522,18.8151,18.8448,61400.0
2011-11-21 15:25:00,25.45,25.52,25.45,25.48,79600.0,18.8448,18.8966,18.8448,18.867,79600.0
2011-11-21 15:30:00,25.48,25.52,25.43,25.46,116200.0,18.867,18.8966,18.8299,18.8522,116200.0
2011-11-21 15:35:00,25.46,25.53,25.46,25.5,77800.0,18.8522,18.904,18.8522,18.8818,77800.0
2011-11-21 15:40:00,25.5,25.51,25.46,25.49,102800.0,18.8818,18.8892,18.8522,18.8744,102800.0
2011-11-21 15:45:00,25.5,25.54,25.48,25.5,136200.0,18.8818,18.9114,18.867,18.8818,136200.0
2011-11-21 15:50:00,25.51,25.51,25.42,25.44,178000.0,18.8892,18.8892,18.8225,18.8373,178000.0
2011-11-21 15:55:00,25.43,25.44,25.38,25.42,433900.0,18.8299,18.8373,18.7929,18.8225,433900.0
2011-11-22 09:30:00,25.29,25.37,25.26,25.31,32400.0,18.7263,18.7855,18.7041,18.7411,32400.0
2011-11-22 09:35:00,25.32,25.41,25.32,25.37,28700.0,18.7485,18.8151,18.7485,18.7855,28700.0
2011-11-22 09:40:00,25.37,25.47,25.35,25.46,45800.0,18.7855,18.8596,18.7707,18.8522,45800.0
2011-11-22 09:45:00,25.46,25.52,25.45,25.51,31100.0,18.8522,18.8966,18.8448,18.8892,31100.0
2011-11-22 09:50:00,25.52,25.52,25.43,25.46,27100.0,18.8966,18.8966,18.8299,18.8522,27100.0
2011-11-22 09:55:00,25.45,25.45,25.38,25.4,19300.0,18.8448,18.8448,18.7929,18.8077,19300.0
2011-11-22 10:00:00,25.41,25.42,25.36,25.37,29700.0,18.8151,18.8225,18.7781,18.7855,29700.0
2011-11-22 10:05:00,25.37,25.38,25.32,25.35,25500.0,18.7855,18.7929,18.7485,18.7707,25500.0
2011-11-22 10:10:00,25.35,25.37,25.32,25.33,30600.0,18.7707,18.7855,18.7485,18.7559,30600.0
2011-11-22 10:15:00,25.33,25.36,25.33,25.35,16300.0,18.7559,18.7781,18.7559,18.7707,16300.0
2011-11-22 10:20:00,25.36,25.37,25.33,25.35,36600.0,18.7781,18.7855,18.7559,18.7707,36600.0
2011-11-22 10:25:00,25.35,25.44,25.34,25.44,44600.0,18.7707,18.8373,18.7633,18.8373,44600.0
2011-11-22 10:30:00,25.44,25.44,25.36,25.37,36700.0,18.8373,18.8373,18.7781,18.7855,36700.0
2011-11-22 10:35:00,25.38,25.38,25.35,25.36,16700.0,18.7929,18.7929,18.7707,18.7781,16700.0
2011-11-22 10:40:00,25.35,25.36,25.31,25.32,20400.0,18.7707,18.7781,18.7411,18.7485,20400.0
2011-11-22 10:45:00,25.32,25.34,25.27,25.29,33600.0,18.7485,18.7633,18.7115,18.7263,33600.0
2011-11-22 10:50:00,25.29,25.3,25.24,25.24,41800.0,18.7263,18.7337,18.6893,18.6893,41800.0
2011-11-22 10:55:00,25.24,25.26,25.21,25.25,47000.0,18.6893,18.7041,18.667,18.6967,47000.0
2011-11-22 11:00:00,25.25,25.26,25.23,25.23,24700.0,18.6967,18.7041,18.6818,18.6818,24700.0
2011-11-22 11:05:00,25.23,25.28,25.21,25.27,30100.0,18.6818,18.7189,18.667,18.7115,30100.0
2011-11-22 11:10:00,25.28,25.28,25.25,25.26,23400.0,18.7189,18.7189,18.6967,18.7041,23400.0
2011-11-22 11:15:00,25.26,25.26,25.22,25.26,14800.0,18.7041,18.7041,18.6744,18.7041,14800.0
2011-11-22 11:20:00,25.25,25.25,25.2,25.21,28700.0,18.6967,18.6967,18.6596,18.667,28700.0
2011-11-22 11:25:00,25.21,25.23,25.19,25.21,27700.0,18.667,18.6818,18.6522,18.667,27700.0
2011-11-22 11:30:00,25.22,25.22,25.18,25.2,30500.0,18.6744,18.6744,18.6448,18.6596,30500.0
2011-11-22 11:35:00,25.21,25.24,25.2,25.21,25500.0,18.667,18.6893,18.6596,18.667,25500.0
2011-11-22 11:40:00,25.22,25.22,25.18,25.21,23300.0,18.6744,18.6744,18.6448,18.667,23300.0
2011-11-22 11:45:00,25.21,25.24,25.21,25.21,13300.0,18.667,18.6893,18.667,18.667,13300.0
2011-11-22 11:50:00,25.22,25.24,25.19,25.23,11200.0,18.6744,18.6893,18.6522,18.6818,11200.0
2011-11-22 11:55:00,25.23,25.23,25.2,25.21,36900.0,18.6818,18.6818,18.6596,18.667,36900.0
2011-11-22 12:00:00,25.2,25.34,25.2,25.32,70800.0,18.6596,18.7633,18.6596,18.7485,70800.0
2011-11-22 12:05:00,25.33,25.45,25.32,25.43,56500.0,18.7559,18.8448,18.7485,18.8299,56500.0
2011-11-22 12:10:00,25.43,25.44,25.39,25.41,29400.0,18.8299,18.8373,18.8003,18.8151,29400.0
2011-11-22 12:15:00,25.41,25.45,25.39,25.42,32500.0,18.8151,18.8448,18.8003,18.8225,32500.0
2011-11-22 12:20:00,25.43,25.46,25.41,25.43,19100.0,18.8299,18.8522,18.8151,18.8299,19100.0
2011-11-22 12:25:00,25.43,25.44,25.38,25.39,16700.0,18.8299,18.8373,18.7929,18.8003,16700.0
2011-11-22 12:30:00,25.39,25.42,25.38,25.42,22800.0,18.8003,18.8225,18.7929,18.8225,22800.0
2011-11-22 12:35:00,25.43,25.44,25.4,25.43,24900.0,18.8299,18.8373,18.8077,18.8299,24900.0
2011-11-22 12:40:00,25.43,25.43,25.39,25.42,6900.0,18.8299,18.8299,18.8003,18.8225,6900.0
2011-11-22 12:45:00,25.42,25.43,25.38,25.39,15000.0,18.8225,18.8299,18.7929,18.8003,15000.0
2011-11-22 12:50:00,25.4,25.45,25.4,25.45,25800.0,18.8077,18.8448,18.8077,18.8448,25800.0
2011-11-22 12:55:00,25.45,25.49,25.43,25.49,25300.0,18.8448,18.8744,18.8299,18.8744,25300.0
2011-11-22 13:00:00,25.49,25.51,25.47,25.51,34800.0,18.8744,18.8892,18.8596,18.8892,34800.0
2011-11-22 13:05:00,25.5,25.51,25.45,25.46,29400.0,18.8818,18.8892,18.8448,18.8522,29400.0
2011-11-22 13:10:00,25.47,25.47,25.44,25.45,26100.0,18.8596,18.8596,18.8373,18.8448,26100.0
2011-11-22 13:15:00,25.45,25.53,25.45,25.53,19100.0,18.8448,18.904,18.8448,18.904,19100.0
2011-11-22 13:20:00,25.53,25.55,25.49,25.49,47100.0,18.904,18.9188,18.8744,18.8744,47100.0
2011-11-22 13:25:00,25.5,25.52,25.48,25.48,24900.0,18.8818,18.8966,18.867,18.867,24900.0
2011-11-22 13:30:00,25.48,25.49,25.45,25.48,34400.0,18.867,18.8744,18.8448,18.867,34400.0
2011-11-22 13:35:00,25.48,25.49,25.44,25.44,28500.0,18.867,18.8744,18.8373,18.8373,28500.0
2011-11-22 13:40:00,25.44,25.48,25.42,25.47,148900.0,18.8373,18.867,18.8225,18.8596,148900.0
2011-11-22 13:45:00,25.48,25.48,25.44,25.45,22200.0,18.867,18.867,18.8373,18.8448,22200.0
2011-11-22 13:50:00,25.45,25.45,25.41,25.42,20200.0,18.8448,18.8448,18.8151,18.8225,20200.0
2011-11-22 13:55:00,25.42,25.42,25.34,25.36,14000.0,18.8225,18.8225,18.7633,18.7781,14000.0
2011-11-22 14:00:00,25.36,25.4,25.36,25.36,21700.0,18.7781,18.8077,18.7781,18.7781,21700.0
2011-11-22 14:05:00,25.36,25.37,25.35,25.37,12100.0,18.7781,18.7855,18.7707,18.7855,12100.0
2011-11-22 14:10:00,25.37,25.4,25.36,25.36,22000.0,18.7855,18.8077,18.7781,18.7781,22000.0
2011-11-22 14:15:00,25.37,25.37,25.34,25.35,17300.0,18.7855,18.7855,18.7633,18.7707,17300.0
2011-11-22 14:20:00,25.36,25.36,25.28,25.28,41100.0,18.7781,18.7781,18.7189,18.7189,41100.0
2011-11-22 14:25:00,25.29,25.33,25.29,25.31,25900.0,18.7263,18.7559,18.7263,18.7411,25900.0
2011-11-22 14:30:00,25.31,25.31,25.25,25.26,39000.0,18.7411,18.7411,18.6967,18.7041,39000.0
2011-11-22 14:35:00,25.26,25.28,25.24,25.26,33300.0,18.7041,18.7189,18.6893,18.7041,33300.0
2011-11-22 14:40:00,25.27,25.31,25.26,25.3,23400.0,18.7115,18.7411,18.7041,18.7337,23400.0
2011-11-22 14:45:00,25.29,25.3,25.26,25.27,21200.0,18.7263,18.7337,18.7041,18.7115,21200.0
2011-11-22 14:50:00,25.27,25.28,25.22,25.23,34900.0,18.7115,18.7189,18.6744,18.6818,34900.0
2011-11-22 14:55:00,25.24,25.24,25.2,25.24,28200.0,18.6893,18.6893,18.6596,18.6893,28200.0
2011-11-22 15:00:00,25.24,25.25,25.21,25.21,41100.0,18.6893,18.6967,18.667,18.667,41100.0
2011-11-22 15:05:00,25.21,25.24,25.2,25.22,51200.0,18.667,18.6893,18.6596,18.6744,51200.0
2011-11-22 15:10:00,25.22,25.22,25.2,25.2,28400.0,18.6744,18.6744,18.6596,18.6596,28400.0
2011-11-22 15:15:00,25.2,25.24,25.19,25.21,73600.0,18.6596,18.6893,18.6522,18.667,73600.0
2011-11-22 15:20:00,25.2,25.27,25.19,25.26,60800.0,18.6596,18.7115,18.6522,18.7041,60800.0
2011-11-22 15:25:00,25.27,25.29,25.23,25.24,38600.0,18.7115,18.7263,18.6818,18.6893,38600.0
2011-11-22 15:30:00,25.24,25.28,25.22,25.22,59000.0,18.6893,18.7189,18.6744,18.6744,59000.0
2011-11-22 15:35:00,25.23,25.26,25.21,25.23,77300.0,18.6818,18.7041,18.667,18.6818,77300.0
2011-11-22 15:40:00,25.21,25.25,25.21,25.22,101100.0,18.667,18.6967,18.667,18.6744,101100.0
2011-11-22 15:45:00,25.22,25.29,25.21,25.27,118000.0,18.6744,18.7263,18.667,18.7115,118000.0
2011-11-22 15:50:00,25.28,25.28,25.23,25.28,118600.0,18.7189,18.7189,18.6818,18.7189,118600.0
2011-11-22 15:55:00,25.28,25.28,25.21,25.23,236400.0,18.7189,18.7189,18.667,18.6818,236400.0
2011-11-23 09:30:00,24.89,25.13,24.88,25.09,143100.0,18.4301,18.6078,18.4227,18.5782,143100.0
2011-11-23 09:35:00,25.08,25.1,25.01,25.03,53700.0,18.5708,18.5856,18.5189,18.5338,53700.0
2011-11-23 09:40:00,25.03,25.03,24.92,24.96,35900.0,18.5338,18.5338,18.4523,18.4819,35900.0
2011-11-23 09:45:00,24.96,24.96,24.94,24.95,64100.0,18.4819,18.4819,18.4671,18.4745,64100.0
2011-11-23 09:50:00,24.94,24.98,24.9,24.97,242200.0,18.4671,18.4967,18.4375,18.4893,242200.0
2011-11-23 09:55:00,24.99,24.99,24.89,24.89,24800.0,18.5041,18.5041,18.4301,18.4301,24800.0
2011-11-23 10:00:00,24.89,24.93,24.88,24.91,44100.0,18.4301,18.4597,18.4227,18.4449,44100.0
2011-11-23 10:05:00,24.91,24.96,24.89,24.96,26100.0,18.4449,18.4819,18.4301,18.4819,26100.0
2011-11-23 10:10:00,24.96,24.96,24.86,24.88,35100.0,18.4819,18.4819,18.4079,18.4227,35100.0
2011-11-23 10:15:00,24.88,24.89,24.85,24.87,28600.0,18.4227,18.4301,18.4005,18.4153,28600.0
2011-11-23 10:20:00,24.87,24.9,24.87,24.89,50000.0,18.4153,18.4375,18.4153,18.4301,50000.0
2011-11-23 10:25:00,24.9,24.9,24.87,24.87,49400.0,18.4375,18.4375,18.4153,18.4153,49400.0
2011-11-23 10:30:00,24.88,24.91,24.86,24.91,36200.0,18.4227,18.4449,18.4079,18.4449,36200.0
2011-11-23 10:35:00,24.91,24.93,24.89,24.91,55300.0,18.4449,18.4597,18.4301,18.4449,55300.0
2011-11-23 10:40:00,24.91,24.92,24.86,24.86,31900.0,18.4449,18.4523,18.4079,18.4079,31900.0
2011-11-23 10:45:00,24.86,24.88,24.83,24.86,36100.0,18.4079,18.4227,18.3857,18.4079,36100.0
2011-11-23 10:50:00,24.86,24.89,24.86,24.88,17400.0,18.4079,18.4301,18.4079,18.4227,17400.0
2011-11-23 10:55:00,24.87,24.88,24.82,24.83,33700.0,18.4153,18.4227,18.3783,18.3857,33700.0
2011-11-23 11:00:00,24.83,24.9,24.83,24.83,72500.0,18.3857,18.4375,18.3857,18.3857,72500.0
2011-11-23 11:05:00,24.84,24.84,24.81,24.82,37600.0,18.3931,18.3931,18.3709,18.3783,37600.0
2011-11-23 11:10:00,24.82,24.84,24.78,24.79,39900.0,18.3783,18.3931,18.3486,18.356,39900.0
2011-11-23 11:15:00,24.79,24.8,24.76,24.79,32600.0,18.356,18.3635,18.3338,18.356,32600.0
2011-11-23 11:20:00,24.79,24.79,24.75,24.75,26500.0,18.356,18.356,18.3264,18.3264,26500.0
2011-11-23 11:25:00,24.75,24.78,24.71,24.72,46600.0,18.3264,18.3486,18.2968,18.3042,46600.0
2011-11-23 11:30:00,24.71,24.72,24.69,24.69,30900.0,18.2968,18.3042,18.282,18.282,30900.0
2011-11-23 11:35:00,24.68,24.74,24.66,24.73,56600.0,18.2746,18.319,18.2598,18.3116,56600.0
2011-11-23 11:40:00,24.72,24.76,24.7,24.76,43500.0,18.3042,18.3338,18.2894,18.3338,43500.0
2011-11-23 11:45:00,24.76,24.77,24.71,24.74,31700.0,18.3338,18.3412,18.2968,18.319,31700.0
2011-11-23 11:50:00,24.74,24.76,24.72,24.75,20500.0,18.319,18.3338,18.3042,18.3264,20500.0
2011-11-23 11:55:00,24.76,24.76,24.72,24.73,20000.0,18.3338,18.3338,18.3042,18.3116,20000.0
2011-11-23 12:00:00,24.72,24.77,24.72,24.77,21500.0,18.3042,18.3412,18.3042,18.3412,21500.0
2011-11-23 12:05:00,24.78,24.78,24.76,24.77,25500.0,18.3486,18.3486,18.3338,18.3412,25500.0
2011-11-23 12:10:00,24.77,24.77,24.72,24.72,19300.0,18.3412,18.3412,18.3042,18.3042,19300.0
2011-11-23 12:15:00,24.72,24.73,24.7,24.72,11800.0,18.3042,18.3116,18.2894,18.3042,11800.0
2011-11-23 12:20:00,24.72,24.75,24.72,24.73,14800.0,18.3042,18.3264,18.3042,18.3116,14800.0
2011-11-23 12:25:00,24.73,24.75,24.69,24.69,26600.0,18.3116,18.3264,18.282,18.282,26600.0
2011-11-23 12:30:00,24.68,24.7,24.67,24.7,37100.0,18.2746,18.2894,18.2672,18.2894,37100.0
2011-11-23 12:35:00,24.7,24.72,24.69,24.71,10700.0,18.2894,18.3042,18.282,18.2968,10700.0
2011-11-23 12:40:00,24.71,24.72,24.69,24.7,9900.0,18.2968,18.3042,18.282,18.2894,9900.0
2011-11-23 12:45:00,24.7,24.74,24.68,24.73,20700.0,18.2894,18.319,18.2746,18.3116,20700.0
2011-11-23 12:50:00,24.73,24.8,24.73,24.79,23500.0,18.3116,18.3635,18.3116,18.356,23500.0
2011-11-23 12:55:00,24.8,24.81,24.78,24.78,30700.0,18.3635,18.3709,18.3486,18.3486,30700.0
2011-11-23 13:00:00,24.77,24.78,24.73,24.74,27700.0,18.3412,18.3486,18.3116,18.319,27700.0
2011-11-23 13:05:00,24.74,24.78,24.74,24.78,18500.0,18.319,18.3486,18.319,18.3486,18500.0
2011-11-23 13:10:00,24.78,24.79,24.72,24.72,33100.0,18.3486,18.356,18.3042,18.3042,33100.0
2011-11-23 13:15:00,24.73,24.75,24.72,24.75,15700.0,18.3116,18.3264,18.3042,18.3264,15700.0
2011-11-23 13:20:00,24.76,24.77,24.71,24.71,30100.0,18.3338,18.3412,18.2968,18.2968,30100.0
2011-11-23 13:25:00,24.71,24.74,24.7,24.73,32700.0,18.2968,18.319,18.2894,18.3116,32700.0
2011-11-23 13:30:00,24.74,24.75,24.71,24.72,40900.0,18.319,18.3264,18.2968,18.3042,40900.0
2011-11-23 13:35:00,24.71,24.72,24.68,24.68,34500.0,18.2968,18.3042,18.2746,18.2746,34500.0
2011-11-23 13:40:00,24.68,24.69,24.65,24.65,56100.0,18.2746,18.282,18.2524,18.2524,56100.0
2011-11-23 13:45:00,24.65,24.68,24.64,24.66,36600.0,18.2524,18.2746,18.245,18.2598,36600.0
2011-11-23 13:50:00,24.66,24.68,24.64,24.65,40600.0,18.2598,18.2746,18.245,18.2524,40600.0
2011-11-23 13:55:00,24.65,24.65,24.6,24.62,74500.0,18.2524,18.2524,18.2154,18.2302,74500.0
2011-11-23 14:00:00,24.62,24.65,24.6,24.64,57800.0,18.2302,18.2524,18.2154,18.245,57800.0
2011-11-23 14:05:00,24.64,24.65,24.61,24.65,38100.0,18.245,18.2524,18.2228,18.2524,38100.0
2011-11-23 14:10:00,24.65,24.65,24.59,24.6,68200.0,18.2524,18.2524,18.208,18.2154,68200.0
2011-11-23 14:15:00,24.59,24.61,24.57,24.61,74300.0,18.208,18.2228,18.1931,18.2228,74300.0
2011-11-23 14:20:00,24.61,24.62,24.58,24.61,38000.0,18.2228,18.2302,18.2005,18.2228,38000.0
2011-11-23 14:25:00,24.61,24.63,24.58,24.61,35600.0,18.2228,18.2376,18.2005,18.2228,35600.0
2011-11-23 14:30:00,24.62,24.64,24.61,24.62,35100.0,18.2302,18.245,18.2228,18.2302,35100.0
2011-11-23 14:35:00,24.62,24.64,24.62,24.63,45800.0,18.2302,18.245,18.2302,18.2376,45800.0
2011-11-23 14:40:00,24.63,24.65,24.59,24.59,35700.0,18.2376,18.2524,18.208,18.208,35700.0
2011-11-23 14:45:00,24.6,24.62,24.58,24.59,46300.0,18.2154,18.2302,18.2005,18.208,46300.0
2011-11-23 14:50:00,24.59,24.61,24.57,24.58,48300.0,18.208,18.2228,18.1931,18.2005,48300.0
2011-11-23 14:55:00,24.58,24.6,24.56,24.59,46300.0,18.2005,18.2154,18.1857,18.208,46300.0
2011-11-23 15:00:00,24.58,24.64,24.55,24.6,89900.0,18.2005,18.245,18.1783,18.2154,89900.0
2011-11-23 15:05:00,24.6,24.63,24.58,24.61,82700.0,18.2154,18.2376,18.2005,18.2228,82700.0
2011-11-23 15:10:00,24.62,24.67,24.59,24.64,100400.0,18.2302,18.2672,18.208,18.245,100400.0
2011-11-23 15:15:00,24.65,24.66,24.61,24.62,65700.0,18.2524,18.2598,18.2228,18.2302,65700.0
2011-11-23 15:20:00,24.62,24.64,24.57,24.61,75400.0,18.2302,18.245,18.1931,18.2228,75400.0
2011-11-23 15:25:00,24.61,24.64,24.58,24.61,68300.0,18.2228,18.245,18.2005,18.2228,68300.0
2011-11-23 15:30:00,24.6,24.65,24.6,24.63,104100.0,18.2154,18.2524,18.2154,18.2376,104100.0
2011-11-23 15:35:00,24.63,24.66,24.63,24.64,68800.0,18.2376,18.2598,18.2376,18.245,68800.0
2011-11-23 15:40:00,24.63,24.71,24.63,24.69,134400.0,18.2376,18.2968,18.2376,18.282,134400.0
2011-11-23 15:45:00,24.69,24.69,24.61,24.62,177400.0,18.282,18.282,18.2228,18.2302,177400.0
2011-11-23 15:50:00,24.62,24.68,24.62,24.65,222000.0,18.2302,18.2746,18.2302,18.2524,222000.0
2011-11-23 15:55:00,24.66,24.66,24.5,24.51,602000.0,18.2598,18.2598,18.1413,18.1487,602000.0
2011-11-25 09:30:00,24.58,24.7,24.53,24.68,37800.0,18.2005,18.2894,18.1635,18.2746,37800.0
2011-11-25 09:35:00,24.68,24.83,24.68,24.76,33200.0,18.2746,18.3857,18.2746,18.3338,33200.0
2011-11-25 09:40:00,24.75,24.82,24.72,24.81,29700.0,18.3264,18.3783,18.3042,18.3709,29700.0
2011-11-25 09:45:00,24.82,24.83,24.78,24.78,28300.0,18.3783,18.3857,18.3486,18.3486,28300.0
2011-11-25 09:50:00,24.78,24.82,24.78,24.79,11300.0,18.3486,18.3783,18.3486,18.356,11300.0
2011-11-25 09:55:00,24.79,24.81,24.78,24.79,17200.0,18.356,18.3709,18.3486,18.356,17200.0
2011-11-25 10:00:00,24.79,24.87,24.78,24.86,36100.0,18.356,18.4153,18.3486,18.4079,36100.0
2011-11-25 10:05:00,24.87,24.92,24.86,24.92,23200.0,18.4153,18.4523,18.4079,18.4523,23200.0
2011-11-25 10:10:00,24.93,24.94,24.92,24.92,35000.0,18.4597,18.4671,18.4523,18.4523,35000.0
2011-11-25 10:15:00,24.93,24.95,24.91,24.93,34200.0,18.4597,18.4745,18.4449,18.4597,34200.0
2011-11-25 10:20:00,24.93,25.01,24.91,24.96,44500.0,18.4597,18.5189,18.4449,18.4819,44500.0
2011-11-25 10:25:00,24.95,24.96,24.91,24.92,41200.0,18.4745,18.4819,18.4449,18.4523,41200.0
2011-11-25 10:30:00,24.92,24.95,24.91,24.94,24800.0,18.4523,18.4745,18.4449,18.4671,24800.0
2011-11-25 10:35:00,24.94,24.99,24.93,24.97,27100.0,18.4671,18.5041,18.4597,18.4893,27100.0
2011-11-25 10:40:00,24.95,24.99,24.94,24.94,23300.0,18.4745,18.5041,18.4671,18.4671,23300.0
2011-11-25 10:45:00,24.94,25.0,24.94,25.0,28800.0,18.4671,18.5115,18.4671,18.5115,28800.0
2011-11-25 10:50:00,24.99,25.0,24.97,24.98,49800.0,18.5041,18.5115,18.4893,18.4967,49800.0
2011-11-25 10:55:00,24.98,25.0,24.96,24.97,27500.0,18.4967,18.5115,18.4819,18.4893,27500.0
2011-11-25 11:00:00,24.96,24.99,24.94,24.97,26000.0,18.4819,18.5041,18.4671,18.4893,26000.0
2011-11-25 11:05:00,24.98,25.03,24.98,25.02,26000.0,18.4967,18.5338,18.4967,18.5264,26000.0
2011-11-25 11:10:00,25.02,25.04,24.99,25.01,35400.0,18.5264,18.5412,18.5041,18.5189,35400.0
2011-11-25 11:15:00,25.01,25.05,24.99,25.04,28900.0,18.5189,18.5486,18.5041,18.5412,28900.0
2011-11-25 11:20:00,25.05,25.1,25.04,25.09,29300.0,18.5486,18.5856,18.5412,18.5782,29300.0
2011-11-25 11:25:00,25.08,25.11,25.07,25.1,87600.0,18.5708,18.593,18.5634,18.5856,87600.0
2011-11-25 11:30:00,25.1,25.12,25.09,25.12,39000.0,18.5856,18.6004,18.5782,18.6004,39000.0
2011-11-25 11:35:00,25.12,25.13,25.05,25.09,75700.0,18.6004,18.6078,18.5486,18.5782,75700.0
2011-11-25 11:40:00,25.1,25.11,25.05,25.05,94800.0,18.5856,18.593,18.5486,18.5486,94800.0
2011-11-25 11:45:00,25.05,25.06,25.02,25.05,68600.0,18.5486,18.556,18.5264,18.5486,68600.0
2011-11-25 11:50:00,25.06,25.06,24.98,24.98,60900.0,18.556,18.556,18.4967,18.4967,60900.0
2011-11-25 11:55:00,24.99,25.03,24.99,25.0,46300.0,18.5041,18.5338,18.5041,18.5115,46300.0
2011-11-25 12:00:00,25.01,25.02,24.99,25.0,37200.0,18.5189,18.5264,18.5041,18.5115,37200.0
2011-11-25 12:05:00,25.0,25.0,24.92,24.93,64300.0,18.5115,18.5115,18.4523,18.4597,64300.0
2011-11-25 12:10:00,24.94,24.94,24.9,24.94,161100.0,18.4671,18.4671,18.4375,18.4671,161100.0
2011-11-25 12:15:00,24.94,24.94,24.85,24.85,88100.0,18.4671,18.4671,18.4005,18.4005,88100.0
2011-11-25 12:20:00,24.85,24.86,24.81,24.81,50800.0,18.4005,18.4079,18.3709,18.3709,50800.0
2011-11-25 12:25:00,24.81,24.82,24.77,24.78,107800.0,18.3709,18.3783,18.3412,18.3486,107800.0
2011-11-25 12:30:00,24.78,24.79,24.73,24.77,116600.0,18.3486,18.356,18.3116,18.3412,116600.0
2011-11-25 12:35:00,24.77,24.77,24.69,24.7,52100.0,18.3412,18.3412,18.282,18.2894,52100.0
2011-11-25 12:40:00,24.71,24.71,24.63,24.67,107800.0,18.2968,18.2968,18.2376,18.2672,107800.0
2011-11-25 12:45:00,24.67,24.71,24.67,24.7,64000.0,18.2672,18.2968,18.2672,18.2894,64000.0
2011-11-25 12:50:00,24.7,24.76,24.7,24.76,101200.0,18.2894,18.3338,18.2894,18.3338,101200.0
2011-11-25 12:55:00,24.75,24.78,24.71,24.72,259500.0,18.3264,18.3486,18.2968,18.3042,259500.0
2011-11-28 09:30:00,25.08,25.25,25.08,25.21,53600.0,18.7249,18.8518,18.7249,18.822,53600.0
2011-11-28 09:35:00,25.25,25.25,25.07,25.18,48600.0,18.8518,18.8518,18.7175,18.7996,48600.0
2011-11-28 09:40:00,25.18,25.19,25.11,25.16,27700.0,18.7996,18.8071,18.7473,18.7847,27700.0
2011-11-28 09:45:00,25.15,25.16,25.08,25.12,32800.0,18.7772,18.7847,18.7249,18.7548,32800.0
2011-11-28 09:50:00,25.13,25.16,25.09,25.16,34700.0,18.7623,18.7847,18.7324,18.7847,34700.0
2011-11-28 09:55:00,25.17,25.2,25.13,25.18,33800.0,18.7921,18.8145,18.7623,18.7996,33800.0
2011-11-28 10:00:00,25.18,25.18,25.14,25.14,21300.0,18.7996,18.7996,18.7697,18.7697,21300.0
2011-11-28 10:05:00,25.14,25.18,25.14,25.16,12900.0,18.7697,18.7996,18.7697,18.7847,12900.0
2011-11-28 10:10:00,25.17,25.17,25.12,25.14,36000.0,18.7921,18.7921,18.7548,18.7697,36000.0
2011-11-28 10:15:00,25.14,25.18,25.13,25.16,28600.0,18.7697,18.7996,18.7623,18.7847,28600.0
2011-11-28 10:20:00,25.16,25.18,25.12,25.12,16400.0,18.7847,18.7996,18.7548,18.7548,16400.0
2011-11-28 10:25:00,25.13,25.18,25.13,25.17,30700.0,18.7623,18.7996,18.7623,18.7921,30700.0
2011-11-28 10:30:00,25.18,25.22,25.18,25.19,63800.0,18.7996,18.8294,18.7996,18.8071,63800.0
2011-11-28 10:35:00,25.19,25.21,25.16,25.16,23800.0,18.8071,18.822,18.7847,18.7847,23800.0
2011-11-28 10:40:00,25.16,25.19,25.16,25.17,18700.0,18.7847,18.8071,18.7847,18.7921,18700.0
2011-11-28 10:45:00,25.17,25.18,25.14,25.14,45200.0,18.7921,18.7996,18.7697,18.7697,45200.0
2011-11-28 10:50:00,25.14,25.14,25.06,25.1,39600.0,18.7697,18.7697,18.71,18.7399,39600.0
2011-11-28 10:55:00,25.1,25.12,25.08,25.09,33100.0,18.7399,18.7548,18.7249,18.7324,33100.0
2011-11-28 11:00:00,25.08,25.1,25.03,25.04,59000.0,18.7249,18.7399,18.6876,18.6951,59000.0
2011-11-28 11:05:00,25.04,25.07,25.01,25.04,35600.0,18.6951,18.7175,18.6727,18.6951,35600.0
2011-11-28 11:10:00,25.04,25.08,25.04,25.05,31700.0,18.6951,18.7249,18.6951,18.7025,31700.0
2011-11-28 11:15:00,25.05,25.08,25.04,25.08,36900.0,18.7025,18.7249,18.6951,18.7249,36900.0
2011-11-28 11:20:00,25.07,25.07,25.04,25.04,30200.0,18.7175,18.7175,18.6951,18.6951,30200.0
2011-11-28 11:25:00,25.04,25.09,25.03,25.09,28500.0,18.6951,18.7324,18.6876,18.7324,28500.0
2011-11-28 11:30:00,25.1,25.16,25.1,25.14,36700.0,18.7399,18.7847,18.7399,18.7697,36700.0
2011-11-28 11:35:00,25.14,25.14,25.11,25.13,14100.0,18.7697,18.7697,18.7473,18.7623,14100.0
2011-11-28 11:40:00,25.13,25.15,25.11,25.12,22500.0,18.7623,18.7772,18.7473,18.7548,22500.0
2011-11-28 11:45:00,25.12,25.14,25.1,25.12,17900.0,18.7548,18.7697,18.7399,18.7548,17900.0
2011-11-28 11:50:00,25.11,25.13,25.1,25.12,15000.0,18.7473,18.7623,18.7399,18.7548,15000.0
2011-11-28 11:55:00,25.12,25.14,25.12,25.14,3800.0,18.7548,18.7697,18.7548,18.7697,3800.0
2011-11-28 12:00:00,25.13,25.15,25.13,25.14,12200.0,18.7623,18.7772,18.7623,18.7697,12200.0
2011-11-28 12:05:00,25.14,25.16,25.14,25.14,18300.0,18.7697,18.7847,18.7697,18.7697,18300.0
2011-11-28 12:10:00,25.14,25.18,25.14,25.15,22900.0,18.7697,18.7996,18.7697,18.7772,22900.0
2011-11-28 12:15:00,25.16,25.19,25.16,25.17,17100.0,18.7847,18.8071,18.7847,18.7921,17100.0
2011-11-28 12:20:00,25.17,25.19,25.16,25.18,13300.0,18.7921,18.8071,18.7847,18.7996,13300.0
2011-11-28 12:25:00,25.18,25.18,25.15,25.16,19800.0,18.7996,18.7996,18.7772,18.7847,19800.0
2011-11-28 12:30:00,25.15,25.16,25.11,25.13,26200.0,18.7772,18.7847,18.7473,18.7623,26200.0
2011-11-28 12:35:00,25.13,25.14,25.09,25.14,30200.0,18.7623,18.7697,18.7324,18.7697,30200.0
2011-11-28 12:40:00,25.12,25.13,25.11,25.12,15800.0,18.7548,18.7623,18.7473,18.7548,15800.0
2011-11-28 12:45:00,25.13,25.14,25.13,25.14,6400.0,18.7623,18.7697,18.7623,18.7697,6400.0
2011-11-28 12:50:00,25.14,25.15,25.12,25.13,24700.0,18.7697,18.7772,18.7548,18.7623,24700.0
2011-11-28 12:55:00,25.13,25.14,25.11,25.14,16100.0,18.7623,18.7697,18.7473,18.7697,16100.0
2011-11-28 13:00:00,25.14,25.15,25.13,25.14,11100.0,18.7697,18.7772,18.7623,18.7697,11100.0
2011-11-28 13:05:00,25.14,25.18,25.13,25.17,17400.0,18.7697,18.7996,18.7623,18.7921,17400.0
2011-11-28 13:10:00,25.17,25.18,25.15,25.17,15900.0,18.7921,18.7996,18.7772,18.7921,15900.0
2011-11-28 13:15:00,25.17,25.2,25.15,25.18,23500.0,18.7921,18.8145,18.7772,18.7996,23500.0
2011-11-28 13:20:00,25.19,25.25,25.19,25.23,36800.0,18.8071,18.8518,18.8071,18.8369,36800.0
2011-11-28 13:25:00,25.23,25.25,25.22,25.23,18500.0,18.8369,18.8518,18.8294,18.8369,18500.0
2011-11-28 13:30:00,25.23,25.27,25.22,25.22,36100.0,18.8369,18.8668,18.8294,18.8294,36100.0
2011-11-28 13:35:00,25.23,25.23,25.2,25.21,14300.0,18.8369,18.8369,18.8145,18.822,14300.0
2011-11-28 13:40:00,25.2,25.22,25.19,25.21,19300.0,18.8145,18.8294,18.8071,18.822,19300.0
2011-11-28 13:45:00,25.22,25.22,25.19,25.2,17500.0,18.8294,18.8294,18.8071,18.8145,17500.0
2011-11-28 13:50:00,25.2,25.2,25.15,25.17,35800.0,18.8145,18.8145,18.7772,18.7921,35800.0
2011-11-28 13:55:00,25.16,25.18,25.12,25.13,43400.0,18.7847,18.7996,18.7548,18.7623,43400.0
2011-11-28 14:00:00,25.14,25.18,25.13,25.18,22400.0,18.7697,18.7996,18.7623,18.7996,22400.0
2011-11-28 14:05:00,25.19,25.2,25.17,25.2,55200.0,18.8071,18.8145,18.7921,18.8145,55200.0
2011-11-28 14:10:00,25.2,25.23,25.2,25.23,32900.0,18.8145,18.8369,18.8145,18.8369,32900.0
2011-11-28 14:15:00,25.23,25.27,25.22,25.27,19200.0,18.8369,18.8668,18.8294,18.8668,19200.0
2011-11-28 14:20:00,25.27,25.28,25.22,25.23,61800.0,18.8668,18.8742,18.8294,18.8369,61800.0
2011-11-28 14:25:00,25.23,25.24,25.19,25.22,31600.0,18.8369,18.8444,18.8071,18.8294,31600.0
2011-11-28 14:30:00,25.21,25.22,25.19,25.22,31600.0,18.822,18.8294,18.8071,18.8294,31600.0
2011-11-28 14:35:00,25.21,25.22,25.18,25.2,29900.0,18.822,18.8294,18.7996,18.8145,29900.0
2011-11-28 14:40:00,25.19,25.22,25.18,25.21,35100.0,18.8071,18.8294,18.7996,18.822,35100.0
2011-11-28 14:45:00,25.2,25.21,25.18,25.19,29100.0,18.8145,18.822,18.7996,18.8071,29100.0
2011-11-28 14:50:00,25.18,25.2,25.16,25.2,51800.0,18.7996,18.8145,18.7847,18.8145,51800.0
2011-11-28 14:55:00,25.2,25.24,25.18,25.23,53200.0,18.8145,18.8444,18.7996,18.8369,53200.0
2011-11-28 15:00:00,25.23,25.25,25.22,25.23,31000.0,18.8369,18.8518,18.8294,18.8369,31000.0
2011-11-28 15:05:00,25.23,25.24,25.11,25.13,64700.0,18.8369,18.8444,18.7473,18.7623,64700.0
2011-11-28 15:10:00,25.13,25.15,25.11,25.14,43700.0,18.7623,18.7772,18.7473,18.7697,43700.0
2011-11-28 15:15:00,25.14,25.17,25.09,25.17,71600.0,18.7697,18.7921,18.7324,18.7921,71600.0
2011-11-28 15:20:00,25.17,25.19,25.13,25.16,74400.0,18.7921,18.8071,18.7623,18.7847,74400.0
2011-11-28 15:25:00,25.16,25.17,25.09,25.12,126800.0,18.7847,18.7921,18.7324,18.7548,126800.0
2011-11-28 15:30:00,25.11,25.19,25.11,25.13,99200.0,18.7473,18.8071,18.7473,18.7623,99200.0
2011-11-28 15:35:00,25.13,25.2,25.13,25.16,73400.0,18.7623,18.8145,18.7623,18.7847,73400.0
2011-11-28 15:40:00,25.16,25.17,25.12,25.14,91500.0,18.7847,18.7921,18.7548,18.7697,91500.0
2011-11-28 15:45:00,25.14,25.17,25.09,25.12,190100.0,18.7697,18.7921,18.7324,18.7548,190100.0
2011-11-28 15:50:00,25.11,25.17,25.1,25.17,141700.0,18.7473,18.7921,18.7399,18.7921,141700.0
2011-11-28 15:55:00,25.17,25.31,25.11,25.31,723400.0,18.7921,18.8966,18.7473,18.8966,723400.0
2011-11-29 09:30:00,25.32,25.38,25.23,25.28,45900.0,18.9041,18.9489,18.8369,18.8742,45900.0
2011-11-29 09:35:00,25.28,25.28,25.22,25.27,98400.0,18.8742,18.8742,18.8294,18.8668,98400.0
2011-11-29 09:40:00,25.27,25.31,25.24,25.25,47700.0,18.8668,18.8966,18.8444,18.8518,47700.0
2011-11-29 09:45:00,25.25,25.29,25.24,25.29,63100.0,18.8518,18.8817,18.8444,18.8817,63100.0
2011-11-29 09:50:00,25.29,25.32,25.27,25.3,57100.0,18.8817,18.9041,18.8668,18.8892,57100.0
2011-11-29 09:55:00,25.3,25.36,25.3,25.33,57400.0,18.8892,18.934,18.8892,18.9116,57400.0
2011-11-29 10:00:00,25.33,25.43,25.33,25.39,132000.0,18.9116,18.9862,18.9116,18.9564,132000.0
2011-11-29 10:05:00,25.39,25.44,25.37,25.42,80800.0,18.9564,18.9937,18.9414,18.9788,80800.0
2011-11-29 10:10:00,25.42,25.45,25.38,25.4,45000.0,18.9788,19.0012,18.9489,18.9638,45000.0
2011-11-29 10:15:00,25.41,25.46,25.4,25.43,58800.0,18.9713,19.0086,18.9638,18.9862,58800.0
2011-11-29 10:20:00,25.43,25.5,25.42,25.49,110000.0,18.9862,19.0385,18.9788,19.031,110000.0
2011-11-29 10:25:00,25.49,25.52,25.43,25.45,198900.0,19.031,19.0534,18.9862,19.0012,198900.0
2011-11-29 10:30:00,25.45,25.51,25.43,25.51,168300.0,19.0012,19.046,18.9862,19.046,168300.0
2011-11-29 10:35:00,25.5,25.52,25.48,25.52,55500.0,19.0385,19.0534,19.0236,19.0534,55500.0
2011-11-29 10:40:00,25.52,25.52,25.46,25.46,212600.0,19.0534,19.0534,19.0086,19.0086,212600.0
2011-11-29 10:45:00,25.46,25.49,25.45,25.48,79700.0,19.0086,19.031,19.0012,19.0236,79700.0
2011-11-29 10:50:00,25.49,25.57,25.48,25.57,61800.0,19.031,19.0908,19.0236,19.0908,61800.0
2011-11-29 10:55:00,25.56,25.57,25.51,25.56,79800.0,19.0833,19.0908,19.046,19.0833,79800.0
2011-11-29 11:00:00,25.56,25.57,25.52,25.53,35100.0,19.0833,19.0908,19.0534,19.0609,35100.0
2011-11-29 11:05:00,25.53,25.57,25.53,25.57,53500.0,19.0609,19.0908,19.0609,19.0908,53500.0
2011-11-29 11:10:00,25.57,25.62,25.57,25.6,38500.0,19.0908,19.1281,19.0908,19.1132,38500.0
2011-11-29 11:15:00,25.6,25.69,25.59,25.68,32900.0,19.1132,19.1804,19.1057,19.1729,32900.0
2011-11-29 11:20:00,25.68,25.69,25.65,25.65,28700.0,19.1729,19.1804,19.1505,19.1505,28700.0
2011-11-29 11:25:00,25.66,25.69,25.66,25.68,24100.0,19.158,19.1804,19.158,19.1729,24100.0
2011-11-29 11:30:00,25.68,25.73,25.68,25.73,24500.0,19.1729,19.2102,19.1729,19.2102,24500.0
2011-11-29 11:35:00,25.73,25.74,25.71,25.72,23900.0,19.2102,19.2177,19.1953,19.2028,23900.0
2011-11-29 11:40:00,25.72,25.76,25.69,25.7,40800.0,19.2028,19.2326,19.1804,19.1878,40800.0
2011-11-29 11:45:00,25.7,25.72,25.68,25.7,19900.0,19.1878,19.2028,19.1729,19.1878,19900.0
2011-11-29 11:50:00,25.71,25.73,25.68,25.71,42100.0,19.1953,19.2102,19.1729,19.1953,42100.0
2011-11-29 11:55:00,25.71,25.73,25.7,25.72,29500.0,19.1953,19.2102,19.1878,19.2028,29500.0
2011-11-29 12:00:00,25.72,25.74,25.7,25.71,34700.0,19.2028,19.2177,19.1878,19.1953,34700.0
2011-11-29 12:05:00,25.71,25.75,25.71,25.75,26500.0,19.1953,19.2252,19.1953,19.2252,26500.0
2011-11-29 12:10:00,25.74,25.75,25.71,25.71,22500.0,19.2177,19.2252,19.1953,19.1953,22500.0
2011-11-29 12:15:00,25.72,25.73,25.69,25.7,54200.0,19.2028,19.2102,19.1804,19.1878,54200.0
2011-11-29 12:20:00,25.7,25.7,25.68,25.7,23700.0,19.1878,19.1878,19.1729,19.1878,23700.0
2011-11-29 12:25:00,25.7,25.7,25.68,25.69,40500.0,19.1878,19.1878,19.1729,19.1804,40500.0
2011-11-29 12:30:00,25.68,25.69,25.65,25.68,29600.0,19.1729,19.1804,19.1505,19.1729,29600.0
2011-11-29 12:35:00,25.68,25.7,25.65,25.66,26400.0,19.1729,19.1878,19.1505,19.158,26400.0
2011-11-29 12:40:00,25.67,25.69,25.65,25.65,20100.0,19.1654,19.1804,19.1505,19.1505,20100.0
2011-11-29 12:45:00,25.65,25.69,25.64,25.69,9700.0,19.1505,19.1804,19.143,19.1804,9700.0
2011-11-29 12:50:00,25.69,25.7,25.65,25.67,41300.0,19.1804,19.1878,19.1505,19.1654,41300.0
2011-11-29 12:55:00,25.67,25.7,25.66,25.69,41700.0,19.1654,19.1878,19.158,19.1804,41700.0
2011-11-29 13:00:00,25.69,25.69,25.66,25.67,28000.0,19.1804,19.1804,19.158,19.1654,28000.0
2011-11-29 13:05:00,25.66,25.67,25.63,25.64,74200.0,19.158,19.1654,19.1356,19.143,74200.0
2011-11-29 13:10:00,25.64,25.65,25.62,25.64,21800.0,19.143,19.1505,19.1281,19.143,21800.0
2011-11-29 13:15:00,25.64,25.66,25.64,25.64,37800.0,19.143,19.158,19.143,19.143,37800.0
2011-11-29 13:20:00,25.64,25.68,25.64,25.67,36000.0,19.143,19.1729,19.143,19.1654,36000.0
2011-11-29 13:25:00,25.67,25.67,25.63,25.63,22100.0,19.1654,19.1654,19.1356,19.1356,22100.0
2011-11-29 13:30:00,25.63,25.64,25.58,25.58,30900.0,19.1356,19.143,19.0982,19.0982,30900.0
2011-11-29 13:35:00,25.58,25.62,25.55,25.62,80100.0,19.0982,19.1281,19.0758,19.1281,80100.0
2011-11-29 13:40:00,25.62,25.62,25.59,25.6,24900.0,19.1281,19.1281,19.1057,19.1132,24900.0
2011-11-29 13:45:00,25.6,25.6,25.58,25.58,23300.0,19.1132,19.1132,19.0982,19.0982,23300.0
2011-11-29 13:50:00,25.58,25.6,25.53,25.53,57800.0,19.0982,19.1132,19.0609,19.0609,57800.0
2011-11-29 13:55:00,25.53,25.55,25.51,25.54,29900.0,19.0609,19.0758,19.046,19.0684,29900.0
2011-11-29 14:00:00,25.54,25.55,25.49,25.55,29800.0,19.0684,19.0758,19.031,19.0758,29800.0
2011-11-29 14:05:00,25.54,25.55,25.49,25.5,51000.0,19.0684,19.0758,19.031,19.0385,51000.0
2011-11-29 14:10:00,25.5,25.53,25.48,25.49,36300.0,19.0385,19.0609,19.0236,19.031,36300.0
2011-11-29 14:15:00,25.5,25.5,25.45,25.5,84100.0,19.0385,19.0385,19.0012,19.0385,84100.0
2011-11-29 14:20:00,25.5,25.51,25.47,25.48,37200.0,19.0385,19.046,19.0161,19.0236,37200.0
2011-11-29 14:25:00,25.49,25.49,25.47,25.49,38400.0,19.031,19.031,19.0161,19.031,38400.0
2011-11-29 14:30:00,25.49,25.51,25.49,25.49,43400.0,19.031,19.046,19.031,19.031,43400.0
2011-11-29 14:35:00,25.5,25.5,25.47,25.5,53400.0,19.0385,19.0385,19.0161,19.0385,53400.0
2011-11-29 14:40:00,25.5,25.53,25.49,25.52,40000.0,19.0385,19.0609,19.031,19.0534,40000.0
2011-11-29 14:45:00,25.52,25.52,25.46,25.46,53800.0,19.0534,19.0534,19.0086,19.0086,53800.0
2011-11-29 14:50:00,25.46,25.46,25.43,25.46,77000.0,19.0086,19.0086,18.9862,19.0086,77000.0
2011-11-29 14:55:00,25.46,25.5,25.46,25.46,46500.0,19.0086,19.0385,19.0086,19.0086,46500.0
2011-11-29 15:00:00,25.46,25.52,25.46,25.51,53200.0,19.0086,19.0534,19.0086,19.046,53200.0
2011-11-29 15:05:00,25.52,25.53,25.5,25.51,50500.0,19.0534,19.0609,19.0385,19.046,50500.0
2011-11-29 15:10:00,25.51,25.6,25.51,25.58,68300.0,19.046,19.1132,19.046,19.0982,68300.0
2011-11-29 15:15:00,25.58,25.64,25.58,25.62,94800.0,19.0982,19.143,19.0982,19.1281,94800.0
2011-11-29 15:20:00,25.63,25.66,25.61,25.65,70100.0,19.1356,19.158,19.1206,19.1505,70100.0
2011-11-29 15:25:00,25.65,25.67,25.62,25.63,104800.0,19.1505,19.1654,19.1281,19.1356,104800.0
2011-11-29 15:30:00,25.63,25.67,25.63,25.65,76400.0,19.1356,19.1654,19.1356,19.1505,76400.0
2011-11-29 15:35:00,25.66,25.68,25.58,25.63,113700.0,19.158,19.1729,19.0982,19.1356,113700.0
2011-11-29 15:40:00,25.63,25.63,25.59,25.6,85600.0,19.1356,19.1356,19.1057,19.1132,85600.0
2011-11-29 15:45:00,25.6,25.64,25.59,25.6,123000.0,19.1132,19.143,19.1057,19.1132,123000.0
2011-11-29 15:50:00,25.6,25.6,25.53,25.56,353400.0,19.1132,19.1132,19.0609,19.0833,353400.0
2011-11-29 15:55:00,25.56,25.56,25.51,25.54,363000.0,19.0833,19.0833,19.046,19.0684,363000.0
2011-11-30 09:30:00,25.98,26.25,25.95,26.13,130500.0,19.3969,19.5985,19.3745,19.5089,130500.0
2011-11-30 09:35:00,26.16,26.17,26.05,26.07,82600.0,19.5313,19.5387,19.4491,19.4641,82600.0
2011-11-30 09:40:00,26.08,26.25,26.07,26.24,83600.0,19.4715,19.5985,19.4641,19.591,83600.0
2011-11-30 09:45:00,26.23,26.24,26.13,26.16,74500.0,19.5835,19.591,19.5089,19.5313,74500.0
2011-11-30 09:50:00,26.17,26.18,26.11,26.16,67100.0,19.5387,19.5462,19.4939,19.5313,67100.0
2011-11-30 09:55:00,26.16,26.28,26.13,26.27,169600.0,19.5313,19.6209,19.5089,19.6134,169600.0
2011-11-30 10:00:00,26.28,26.32,26.22,26.23,65000.0,19.6209,19.6507,19.5761,19.5835,65000.0
2011-11-30 10:05:00,26.23,26.26,26.18,26.18,95100.0,19.5835,19.6059,19.5462,19.5462,95100.0
2011-11-30 10:10:00,26.19,26.21,26.16,26.16,58400.0,19.5537,19.5686,19.5313,19.5313,58400.0
2011-11-30 10:15:00,26.16,26.19,26.14,26.18,28600.0,19.5313,19.5537,19.5163,19.5462,28600.0
2011-11-30 10:20:00,26.18,26.24,26.18,26.2,84900.0,19.5462,19.591,19.5462,19.5611,84900.0
2011-11-30 10:25:00,26.2,26.23,26.19,26.22,47900.0,19.5611,19.5835,19.5537,19.5761,47900.0
2011-11-30 10:30:00,26.22,26.27,26.21,26.25,45600.0,19.5761,19.6134,19.5686,19.5985,45600.0
2011-11-30 10:35:00,26.25,26.31,26.25,26.3,88000.0,19.5985,19.6433,19.5985,19.6358,88000.0
2011-11-30 10:40:00,26.3,26.3,26.26,26.29,26200.0,19.6358,19.6358,19.6059,19.6283,26200.0
2011-11-30 10:45:00,26.28,26.33,26.26,26.27,89400.0,19.6209,19.6582,19.6059,19.6134,89400.0
2011-11-30 10:50:00,26.28,26.33,26.25,26.32,45500.0,19.6209,19.6582,19.5985,19.6507,45500.0
2011-11-30 10:55:00,26.32,26.33,26.28,26.3,30400.0,19.6507,19.6582,19.6209,19.6358,30400.0
2011-11-30 11:00:00,26.3,26.3,26.25,26.26,32300.0,19.6358,19.6358,19.5985,19.6059,32300.0
2011-11-30 11:05:00,26.26,26.28,26.24,26.27,17600.0,19.6059,19.6209,19.591,19.6134,17600.0
2011-11-30 11:10:00,26.28,26.28,26.2,26.21,20300.0,19.6209,19.6209,19.5611,19.5686,20300.0
2011-11-30 11:15:00,26.2,26.24,26.19,26.22,42600.0,19.5611,19.591,19.5537,19.5761,42600.0
2011-11-30 11:20:00,26.23,26.23,26.19,26.2,34200.0,19.5835,19.5835,19.5537,19.5611,34200.0
2011-11-30 11:25:00,26.2,26.23,26.2,26.22,27500.0,19.5611,19.5835,19.5611,19.5761,27500.0
2011-11-30 11:30:00,26.22,26.24,26.21,26.23,24600.0,19.5761,19.591,19.5686,19.5835,24600.0
2011-11-30 11:35:00,26.24,26.26,26.24,26.26,12900.0,19.591,19.6059,19.591,19.6059,12900.0
2011-11-30 11:40:00,26.26,26.28,26.22,26.24,41700.0,19.6059,19.6209,19.5761,19.591,41700.0
2011-11-30 11:45:00,26.23,26.26,26.23,26.25,19400.0,19.5835,19.6059,19.5835,19.5985,19400.0
2011-11-30 11:50:00,26.25,26.26,26.24,26.25,11100.0,19.5985,19.6059,19.591,19.5985,11100.0
2011-11-30 11:55:00,26.24,26.25,26.21,26.24,20200.0,19.591,19.5985,19.5686,19.591,20200.0
2011-11-30 12:00:00,26.25,26.25,26.21,26.22,22600.0,19.5985,19.5985,19.5686,19.5761,22600.0
2011-11-30 12:05:00,26.23,26.23,26.21,26.21,10500.0,19.5835,19.5835,19.5686,19.5686,10500.0
2011-11-30 12:10:00,26.22,26.22,26.21,26.21,7800.0,19.5761,19.5761,19.5686,19.5686,7800.0
2011-11-30 12:15:00,26.21,26.23,26.19,26.22,35700.0,19.5686,19.5835,19.5537,19.5761,35700.0
2011-11-30 12:20:00,26.22,26.27,26.22,26.26,30500.0,19.5761,19.6134,19.5761,19.6059,30500.0
2011-11-30 12:25:00,26.26,26.27,26.25,26.25,8200.0,19.6059,19.6134,19.5985,19.5985,8200.0
2011-11-30 12:30:00,26.25,26.32,26.25,26.3,40000.0,19.5985,19.6507,19.5985,19.6358,40000.0
2011-11-30 12:35:00,26.3,26.3,26.28,26.29,5400.0,19.6358,19.6358,19.6209,19.6283,5400.0
2011-11-30 12:40:00,26.28,26.3,26.25,26.27,20700.0,19.6209,19.6358,19.5985,19.6134,20700.0
2011-11-30 12:45:00,26.27,26.3,26.27,26.29,14500.0,19.6134,19.6358,19.6134,19.6283,14500.0
2011-11-30 12:50:00,26.29,26.32,26.29,26.32,9100.0,19.6283,19.6507,19.6283,19.6507,9100.0
2011-11-30 12:55:00,26.32,26.36,26.3,26.36,121200.0,19.6507,19.6806,19.6358,19.6806,121200.0
2011-11-30 13:00:00,26.36,26.42,26.36,26.42,72100.0,19.6806,19.7254,19.6806,19.7254,72100.0
2011-11-30 13:05:00,26.42,26.44,26.41,26.43,10500.0,19.7254,19.7403,19.7179,19.7328,10500.0
2011-11-30 13:10:00,26.44,26.44,26.37,26.37,38300.0,19.7403,19.7403,19.688,19.688,38300.0
2011-11-30 13:15:00,26.37,26.37,26.34,26.36,18900.0,19.688,19.688,19.6657,19.6806,18900.0
2011-11-30 13:20:00,26.36,26.36,26.35,26.35,3300.0,19.6806,19.6806,19.6731,19.6731,3300.0
2011-11-30 13:25:00,26.36,26.36,26.34,26.34,14200.0,19.6806,19.6806,19.6657,19.6657,14200.0
2011-11-30 13:30:00,26.34,26.36,26.34,26.35,14600.0,19.6657,19.6806,19.6657,19.6731,14600.0
2011-11-30 13:35:00,26.36,26.37,26.34,26.34,34700.0,19.6806,19.688,19.6657,19.6657,34700.0
2011-11-30 13:40:00,26.34,26.35,26.33,26.34,11600.0,19.6657,19.6731,19.6582,19.6657,11600.0
2011-11-30 13:45:00,26.34,26.38,26.34,26.35,42100.0,19.6657,19.6955,19.6657,19.6731,42100.0
2011-11-30 13:50:00,26.35,26.37,26.34,26.36,45500.0,19.6731,19.688,19.6657,19.6806,45500.0
2011-11-30 13:55:00,26.36,26.37,26.35,26.36,34400.0,19.6806,19.688,19.6731,19.6806,34400.0
2011-11-30 14:00:00,26.36,26.38,26.35,26.37,32100.0,19.6806,19.6955,19.6731,19.688,32100.0
2011-11-30 14:05:00,26.38,26.39,26.34,26.36,34700.0,19.6955,19.703,19.6657,19.6806,34700.0
2011-11-30 14:10:00,26.35,26.38,26.35,26.37,53900.0,19.6731,19.6955,19.6731,19.688,53900.0
2011-11-30 14:15:00,26.37,26.41,26.37,26.4,120800.0,19.688,19.7179,19.688,19.7104,120800.0
2011-11-30 14:20:00,26.4,26.41,26.38,26.4,95500.0,19.7104,19.7179,19.6955,19.7104,95500.0
2011-11-30 14:25:00,26.4,26.49,26.4,26.43,148900.0,19.7104,19.7776,19.7104,19.7328,148900.0
2011-11-30 14:30:00,26.43,26.48,26.42,26.47,27200.0,19.7328,19.7702,19.7254,19.7627,27200.0
2011-11-30 14:35:00,26.48,26.51,26.48,26.49,60700.0,19.7702,19.7926,19.7702,19.7776,60700.0
2011-11-30 14:40:00,26.49,26.51,26.48,26.51,25000.0,19.7776,19.7926,19.7702,19.7926,25000.0
2011-11-30 14:45:00,26.51,26.51,26.48,26.48,43900.0,19.7926,19.7926,19.7702,19.7702,43900.0
2011-11-30 14:50:00,26.49,26.55,26.48,26.55,63300.0,19.7776,19.8224,19.7702,19.8224,63300.0
2011-11-30 14:55:00,26.55,26.61,26.54,26.6,77300.0,19.8224,19.8672,19.815,19.8598,77300.0
2011-11-30 15:00:00,26.6,26.6,26.54,26.55,60700.0,19.8598,19.8598,19.815,19.8224,60700.0
2011-11-30 15:05:00,26.55,26.56,26.53,26.56,65500.0,19.8224,19.8299,19.8075,19.8299,65500.0
2011-11-30 15:10:00,26.57,26.62,26.56,26.58,73200.0,19.8374,19.8747,19.8299,19.8448,73200.0
2011-11-30 15:15:00,26.57,26.59,26.56,26.58,39200.0,19.8374,19.8523,19.8299,19.8448,39200.0
2011-11-30 15:20:00,26.58,26.6,26.52,26.52,73100.0,19.8448,19.8598,19.8,19.8,73100.0
2011-11-30 15:25:00,26.52,26.6,26.5,26.6,80300.0,19.8,19.8598,19.7851,19.8598,80300.0
2011-11-30 15:30:00,26.6,26.67,26.57,26.66,222900.0,19.8598,19.912,19.8374,19.9046,222900.0
2011-11-30 15:35:00,26.66,26.67,26.62,26.66,89400.0,19.9046,19.912,19.8747,19.9046,89400.0
2011-11-30 15:40:00,26.66,26.75,26.65,26.73,219100.0,19.9046,19.9718,19.8971,19.9568,219100.0
2011-11-30 15:45:00,26.73,26.75,26.65,26.67,289000.0,19.9568,19.9718,19.8971,19.912,289000.0
2011-11-30 15:50:00,26.68,26.74,26.66,26.74,357800.0,19.9195,19.9643,19.9046,19.9643,357800.0
2011-11-30 15:55:00,26.74,26.82,26.72,26.77,793000.0,19.9643,20.024,19.9494,19.9867,793000.0
2011-12-01 09:30:00,26.7,26.7,26.42,26.43,84700.0,19.9344,19.9344,19.7254,19.7328,84700.0
2011-12-01 09:35:00,26.45,26.7,26.3,26.34,82500.0,19.7478,19.9344,19.6358,19.6657,82500.0
2011-12-01 09:40:00,26.35,26.52,26.33,26.5,42900.0,19.6731,19.8,19.6582,19.7851,42900.0
2011-12-01 09:45:00,26.51,26.55,26.48,26.54,42400.0,19.7926,19.8224,19.7702,19.815,42400.0
2011-12-01 09:50:00,26.53,26.55,26.51,26.52,25100.0,19.8075,19.8224,19.7926,19.8,25100.0
2011-12-01 09:55:00,26.53,26.58,26.52,26.57,19800.0,19.8075,19.8448,19.8,19.8374,19800.0
2011-12-01 10:00:00,26.57,26.64,26.54,26.61,75800.0,19.8374,19.8896,19.815,19.8672,75800.0
2011-12-01 10:05:00,26.6,26.61,26.56,26.61,36800.0,19.8598,19.8672,19.8299,19.8672,36800.0
2011-12-01 10:10:00,26.61,26.65,26.59,26.6,84000.0,19.8672,19.8971,19.8523,19.8598,84000.0
2011-12-01 10:15:00,26.6,26.64,26.6,26.63,40900.0,19.8598,19.8896,19.8598,19.8822,40900.0
2011-12-01 10:20:00,26.63,26.64,26.58,26.6,29300.0,19.8822,19.8896,19.8448,19.8598,29300.0
2011-12-01 10:25:00,26.6,26.63,26.59,26.61,28100.0,19.8598,19.8822,19.8523,19.8672,28100.0
2011-12-01 10:30:00,26.61,26.61,26.53,26.56,77200.0,19.8672,19.8672,19.8075,19.8299,77200.0
2011-12-01 10:35:00,26.56,26.59,26.51,26.57,77000.0,19.8299,19.8523,19.7926,19.8374,77000.0
2011-12-01 10:40:00,26.57,26.57,26.52,26.52,23200.0,19.8374,19.8374,19.8,19.8,23200.0
2011-12-01 10:45:00,26.52,26.53,26.49,26.5,34800.0,19.8,19.8075,19.7776,19.7851,34800.0
2011-12-01 10:50:00,26.5,26.52,26.48,26.49,22100.0,19.7851,19.8,19.7702,19.7776,22100.0
2011-12-01 10:55:00,26.49,26.5,26.46,26.47,19800.0,19.7776,19.7851,19.7552,19.7627,19800.0
2011-12-01 11:00:00,26.48,26.51,26.47,26.48,20400.0,19.7702,19.7926,19.7627,19.7702,20400.0
2011-12-01 11:05:00,26.48,26.51,26.47,26.47,37000.0,19.7702,19.7926,19.7627,19.7627,37000.0
2011-12-01 11:10:00,26.47,26.47,26.41,26.42,32600.0,19.7627,19.7627,19.7179,19.7254,32600.0
2011-12-01 11:15:00,26.43,26.43,26.37,26.38,28800.0,19.7328,19.7328,19.688,19.6955,28800.0
2011-12-01 11:20:00,26.38,26.44,26.37,26.4,26300.0,19.6955,19.7403,19.688,19.7104,26300.0
2011-12-01 11:25:00,26.4,26.4,26.34,26.34,49400.0,19.7104,19.7104,19.6657,19.6657,49400.0
2011-12-01 11:30:00,26.35,26.37,26.32,26.36,37100.0,19.6731,19.688,19.6507,19.6806,37100.0
2011-12-01 11:35:00,26.36,26.38,26.3,26.37,30200.0,19.6806,19.6955,19.6358,19.688,30200.0
2011-12-01 11:40:00,26.36,26.39,26.36,26.37,18000.0,19.6806,19.703,19.6806,19.688,18000.0
2011-12-01 11:45:00,26.37,26.39,26.36,26.37,16700.0,19.688,19.703,19.6806,19.688,16700.0
2011-12-01 11:50:00,26.37,26.44,26.37,26.42,18300.0,19.688,19.7403,19.688,19.7254,18300.0
2011-12-01 11:55:00,26.43,26.44,26.4,26.42,17000.0,19.7328,19.7403,19.7104,19.7254,17000.0
2011-12-01 12:00:00,26.43,26.43,26.4,26.4,13300.0,19.7328,19.7328,19.7104,19.7104,13300.0
2011-12-01 12:05:00,26.41,26.44,26.39,26.39,23900.0,19.7179,19.7403,19.703,19.703,23900.0
2011-12-01 12:10:00,26.4,26.4,26.38,26.38,17900.0,19.7104,19.7104,19.6955,19.6955,17900.0
2011-12-01 12:15:00,26.38,26.41,26.37,26.41,18100.0,19.6955,19.7179,19.688,19.7179,18100.0
2011-12-01 12:20:00,26.41,26.42,26.39,26.41,15900.0,19.7179,19.7254,19.703,19.7179,15900.0
2011-12-01 12:25:00,26.41,26.42,26.4,26.4,4100.0,19.7179,19.7254,19.7104,19.7104,4100.0
2011-12-01 12:30:00,26.41,26.42,26.38,26.42,22200.0,19.7179,19.7254,19.6955,19.7254,22200.0
2011-12-01 12:35:00,26.41,26.42,26.37,26.37,8400.0,19.7179,19.7254,19.688,19.688,8400.0
2011-12-01 12:40:00,26.38,26.39,26.35,26.37,15500.0,19.6955,19.703,19.6731,19.688,15500.0
2011-12-01 12:45:00,26.37,26.37,26.34,26.36,12800.0,19.688,19.688,19.6657,19.6806,12800.0
2011-12-01 12:50:00,26.36,26.4,26.35,26.37,10100.0,19.6806,19.7104,19.6731,19.688,10100.0
2011-12-01 12:55:00,26.37,26.37,26.31,26.32,18400.0,19.688,19.688,19.6433,19.6507,18400.0
2011-12-01 13:00:00,26.32,26.36,26.32,26.35,12900.0,19.6507,19.6806,19.6507,19.6731,12900.0
2011-12-01 13:05:00,26.34,26.35,26.33,26.34,6900.0,19.6657,19.6731,19.6582,19.6657,6900.0
2011-12-01 13:10:00,26.33,26.39,26.33,26.38,21600.0,19.6582,19.703,19.6582,19.6955,21600.0
2011-12-01 13:15:00,26.38,26.41,26.37,26.41,22800.0,19.6955,19.7179,19.688,19.7179,22800.0
2011-12-01 13:20:00,26.42,26.46,26.42,26.44,17600.0,19.7254,19.7552,19.7254,19.7403,17600.0
2011-12-01 13:25:00,26.44,26.48,26.44,26.46,17300.0,19.7403,19.7702,19.7403,19.7552,17300.0
2011-12-01 13:30:00,26.46,26.51,26.46,26.48,28700.0,19.7552,19.7926,19.7552,19.7702,28700.0
2011-12-01 13:35:00,26.49,26.49,26.48,26.48,13700.0,19.7776,19.7776,19.7702,19.7702,13700.0
2011-12-01 13:40:00,26.49,26.55,26.49,26.53,59900.0,19.7776,19.8224,19.7776,19.8075,59900.0
2011-12-01 13:45:00,26.53,26.56,26.53,26.55,7600.0,19.8075,19.8299,19.8075,19.8224,7600.0
2011-12-01 13:50:00,26.55,26.58,26.55,26.56,14300.0,19.8224,19.8448,19.8224,19.8299,14300.0
2011-12-01 13:55:00,26.57,26.62,26.56,26.62,15400.0,19.8374,19.8747,19.8299,19.8747,15400.0
2011-12-01 14:00:00,26.62,26.62,26.56,26.56,51300.0,19.8747,19.8747,19.8299,19.8299,51300.0
2011-12-01 14:05:00,26.56,26.58,26.54,26.57,35700.0,19.8299,19.8448,19.815,19.8374,35700.0
2011-12-01 14:10:00,26.56,26.57,26.53,26.54,17700.0,19.8299,19.8374,19.8075,19.815,17700.0
2011-12-01 14:15:00,26.54,26.56,26.53,26.53,34300.0,19.815,19.8299,19.8075,19.8075,34300.0
2011-12-01 14:20:00,26.52,26.55,26.52,26.53,21500.0,19.8,19.8224,19.8,19.8075,21500.0
2011-12-01 14:25:00,26.53,26.55,26.52,26.53,19300.0,19.8075,19.8224,19.8,19.8075,19300.0
2011-12-01 14:30:00,26.53,26.54,26.5,26.53,18100.0,19.8075,19.815,19.7851,19.8075,18100.0
2011-12-01 14:35:00,26.53,26.55,26.53,26.53,13700.0,19.8075,19.8224,19.8075,19.8075,13700.0
2011-12-01 14:40:00,26.53,26.54,26.52,26.53,8300.0,19.8075,19.815,19.8,19.8075,8300.0
2011-12-01 14:45:00,26.53,26.59,26.53,26.58,21900.0,19.8075,19.8523,19.8075,19.8448,21900.0
2011-12-01 14:50:00,26.59,26.59,26.56,26.58,16800.0,19.8523,19.8523,19.8299,19.8448,16800.0
2011-12-01 14:55:00,26.58,26.59,26.55,26.55,24900.0,19.8448,19.8523,19.8224,19.8224,24900.0
2011-12-01 15:00:00,26.55,26.56,26.54,26.55,21500.0,19.8224,19.8299,19.815,19.8224,21500.0
2011-12-01 15:05:00,26.55,26.57,26.5,26.52,27400.0,19.8224,19.8374,19.7851,19.8,27400.0
2011-12-01 15:10:00,26.51,26.54,26.51,26.53,44000.0,19.7926,19.815,19.7926,19.8075,44000.0
2011-12-01 15:15:00,26.53,26.55,26.52,26.54,27200.0,19.8075,19.8224,19.8,19.815,27200.0
2011-12-01 15:20:00,26.55,26.59,26.54,26.58,62200.0,19.8224,19.8523,19.815,19.8448,62200.0
2011-12-01 15:25:00,26.59,26.64,26.58,26.61,40800.0,19.8523,19.8896,19.8448,19.8672,40800.0
2011-12-01 15:30:00,26.61,26.62,26.59,26.6,76600.0,19.8672,19.8747,19.8523,19.8598,76600.0
2011-12-01 15:35:00,26.6,26.61,26.57,26.59,72300.0,19.8598,19.8672,19.8374,19.8523,72300.0
2011-12-01 15:40:00,26.59,26.6,26.57,26.57,90300.0,19.8523,19.8598,19.8374,19.8374,90300.0
2011-12-01 15:45:00,26.57,26.61,26.51,26.57,291100.0,19.8374,19.8672,19.7926,19.8374,291100.0
2011-12-01 15:50:00,26.57,26.61,26.53,26.55,165700.0,19.8374,19.8672,19.8075,19.8224,165700.0
2011-12-01 15:55:00,26.56,26.57,26.52,26.57,355700.0,19.8299,19.8374,19.8,19.8374,355700.0
2011-12-02 09:30:00,27.0,27.2,26.98,27.13,120600.0,20.1584,20.3077,20.1435,20.2555,120600.0
2011-12-02 09:35:00,27.12,27.14,26.94,27.01,65500.0,20.248,20.2629,20.1136,20.1659,65500.0
2011-12-02 09:40:00,27.01,27.04,26.92,27.02,88300.0,20.1659,20.1883,20.0987,20.1733,88300.0
2011-12-02 09:45:00,27.02,27.09,27.01,27.04,75800.0,20.1733,20.2256,20.1659,20.1883,75800.0
2011-12-02 09:50:00,27.04,27.09,27.04,27.07,44200.0,20.1883,20.2256,20.1883,20.2107,44200.0
2011-12-02 09:55:00,27.07,27.07,27.03,27.06,41900.0,20.2107,20.2107,20.1808,20.2032,41900.0
2011-12-02 10:00:00,27.06,27.12,26.98,26.98,164400.0,20.2032,20.248,20.1435,20.1435,164400.0
2011-12-02 10:05:00,26.99,27.05,26.97,26.98,127100.0,20.1509,20.1957,20.136,20.1435,127100.0
2011-12-02 10:10:00,26.97,27.05,26.96,27.04,221700.0,20.136,20.1957,20.1285,20.1883,221700.0
2011-12-02 10:15:00,27.04,27.1,27.02,27.1,142300.0,20.1883,20.2331,20.1733,20.2331,142300.0
2011-12-02 10:20:00,27.1,27.17,27.1,27.16,102600.0,20.2331,20.2853,20.2331,20.2779,102600.0
2011-12-02 10:25:00,27.16,27.18,27.13,27.17,222200.0,20.2779,20.2928,20.2555,20.2853,222200.0
2011-12-02 10:30:00,27.18,27.25,27.17,27.2,75400.0,20.2928,20.3451,20.2853,20.3077,75400.0
2011-12-02 10:35:00,27.21,27.21,27.17,27.18,89900.0,20.3152,20.3152,20.2853,20.2928,89900.0
2011-12-02 10:40:00,27.19,27.21,27.11,27.15,67400.0,20.3003,20.3152,20.2405,20.2704,67400.0
2011-12-02 10:45:00,27.15,27.19,27.15,27.18,35700.0,20.2704,20.3003,20.2704,20.2928,35700.0
2011-12-02 10:50:00,27.18,27.23,27.17,27.23,20300.0,20.2928,20.3301,20.2853,20.3301,20300.0
2011-12-02 10:55:00,27.24,27.24,27.17,27.19,29000.0,20.3376,20.3376,20.2853,20.3003,29000.0
2011-12-02 11:00:00,27.18,27.19,27.1,27.1,36700.0,20.2928,20.3003,20.2331,20.2331,36700.0
2011-12-02 11:05:00,27.11,27.11,27.02,27.02,66900.0,20.2405,20.2405,20.1733,20.1733,66900.0
2011-12-02 11:10:00,27.02,27.03,26.95,26.95,53800.0,20.1733,20.1808,20.1211,20.1211,53800.0
2011-12-02 11:15:00,26.95,26.98,26.92,26.98,124900.0,20.1211,20.1435,20.0987,20.1435,124900.0
2011-12-02 11:20:00,26.98,27.0,26.96,26.96,20800.0,20.1435,20.1584,20.1285,20.1285,20800.0
2011-12-02 11:25:00,26.96,27.01,26.93,27.01,16300.0,20.1285,20.1659,20.1061,20.1659,16300.0
2011-12-02 11:30:00,27.02,27.05,26.99,27.0,34100.0,20.1733,20.1957,20.1509,20.1584,34100.0
2011-12-02 11:35:00,27.0,27.02,26.95,26.95,20200.0,20.1584,20.1733,20.1211,20.1211,20200.0
2011-12-02 11:40:00,26.95,26.98,26.89,26.89,40200.0,20.1211,20.1435,20.0763,20.0763,40200.0
2011-12-02 11:45:00,26.9,26.93,26.86,26.86,37600.0,20.0838,20.1061,20.0539,20.0539,37600.0
2011-12-02 11:50:00,26.85,26.94,26.84,26.93,33500.0,20.0464,20.1136,20.039,20.1061,33500.0
2011-12-02 11:55:00,26.93,26.96,26.92,26.93,39400.0,20.1061,20.1285,20.0987,20.1061,39400.0
2011-12-02 12:00:00,26.93,26.94,26.86,26.87,24400.0,20.1061,20.1136,20.0539,20.0614,24400.0
2011-12-02 12:05:00,26.88,26.94,26.88,26.9,23000.0,20.0688,20.1136,20.0688,20.0838,23000.0
2011-12-02 12:10:00,26.9,26.92,26.87,26.87,35200.0,20.0838,20.0987,20.0614,20.0614,35200.0
2011-12-02 12:15:00,26.88,26.93,26.88,26.93,40200.0,20.0688,20.1061,20.0688,20.1061,40200.0
2011-12-02 12:20:00,26.93,26.98,26.92,26.97,22800.0,20.1061,20.1435,20.0987,20.136,22800.0
2011-12-02 12:25:00,26.96,26.97,26.9,26.92,126600.0,20.1285,20.136,20.0838,20.0987,126600.0
2011-12-02 12:30:00,26.91,26.92,26.87,26.89,77000.0,20.0912,20.0987,20.0614,20.0763,77000.0
2011-12-02 12:35:00,26.88,26.89,26.87,26.88,40100.0,20.0688,20.0763,20.0614,20.0688,40100.0
2011-12-02 12:40:00,26.88,26.9,26.85,26.87,75300.0,20.0688,20.0838,20.0464,20.0614,75300.0
2011-12-02 12:45:00,26.86,26.86,26.82,26.86,86300.0,20.0539,20.0539,20.024,20.0539,86300.0
2011-12-02 12:50:00,26.86,26.87,26.83,26.87,48200.0,20.0539,20.0614,20.0315,20.0614,48200.0
2011-12-02 12:55:00,26.88,26.88,26.85,26.86,8100.0,20.0688,20.0688,20.0464,20.0539,8100.0
2011-12-02 13:00:00,26.85,26.87,26.83,26.84,55400.0,20.0464,20.0614,20.0315,20.039,55400.0
2011-12-02 13:05:00,26.85,26.88,26.82,26.83,15000.0,20.0464,20.0688,20.024,20.0315,15000.0
2011-12-02 13:10:00,26.84,26.84,26.81,26.82,17500.0,20.039,20.039,20.0166,20.024,17500.0
2011-12-02 13:15:00,26.82,26.86,26.81,26.85,15400.0,20.024,20.0539,20.0166,20.0464,15400.0
2011-12-02 13:20:00,26.85,26.91,26.85,26.88,27100.0,20.0464,20.0912,20.0464,20.0688,27100.0
2011-12-02 13:25:00,26.88,26.93,26.88,26.9,25700.0,20.0688,20.1061,20.0688,20.0838,25700.0
2011-12-02 13:30:00,26.91,26.91,26.87,26.9,22700.0,20.0912,20.0912,20.0614,20.0838,22700.0
2011-12-02 13:35:00,26.9,26.9,26.88,26.88,18500.0,20.0838,20.0838,20.0688,20.0688,18500.0
2011-12-02 13:40:00,26.88,26.91,26.87,26.9,20300.0,20.0688,20.0912,20.0614,20.0838,20300.0
2011-12-02 13:45:00,26.89,26.98,26.89,26.94,29800.0,20.0763,20.1435,20.0763,20.1136,29800.0
2011-12-02 13:50:00,26.93,26.96,26.88,26.89,35100.0,20.1061,20.1285,20.0688,20.0763,35100.0
2011-12-02 13:55:00,26.9,26.93,26.89,26.91,26100.0,20.0838,20.1061,20.0763,20.0912,26100.0
2011-12-02 14:00:00,26.92,26.92,26.83,26.83,31000.0,20.0987,20.0987,20.0315,20.0315,31000.0
2011-12-02 14:05:00,26.83,26.83,26.77,26.8,122100.0,20.0315,20.0315,19.9867,20.0091,122100.0
2011-12-02 14:10:00,26.81,26.83,26.79,26.83,32400.0,20.0166,20.0315,20.0016,20.0315,32400.0
2011-12-02 14:15:00,26.82,26.85,26.81,26.85,19200.0,20.024,20.0464,20.0166,20.0464,19200.0
2011-12-02 14:20:00,26.85,26.91,26.84,26.91,33300.0,20.0464,20.0912,20.039,20.0912,33300.0
2011-12-02 14:25:00,26.91,26.92,26.9,26.92,12600.0,20.0912,20.0987,20.0838,20.0987,12600.0
2011-12-02 14:30:00,26.91,26.91,26.85,26.86,54800.0,20.0912,20.0912,20.0464,20.0539,54800.0
2011-12-02 14:35:00,26.86,26.86,26.84,26.85,23600.0,20.0539,20.0539,20.039,20.0464,23600.0
2011-12-02 14:40:00,26.84,26.85,26.8,26.81,39900.0,20.039,20.0464,20.0091,20.0166,39900.0
2011-12-02 14:45:00,26.8,26.82,26.79,26.8,46900.0,20.0091,20.024,20.0016,20.0091,46900.0
2011-12-02 14:50:00,26.8,26.8,26.76,26.77,44900.0,20.0091,20.0091,19.9792,19.9867,44900.0
2011-12-02 14:55:00,26.78,26.78,26.74,26.74,45000.0,19.9942,19.9942,19.9643,19.9643,45000.0
2011-12-02 15:00:00,26.75,26.82,26.74,26.8,78300.0,19.9718,20.024,19.9643,20.0091,78300.0
2011-12-02 15:05:00,26.8,26.8,26.78,26.78,32300.0,20.0091,20.0091,19.9942,19.9942,32300.0
2011-12-02 15:10:00,26.77,26.84,26.76,26.82,51000.0,19.9867,20.039,19.9792,20.024,51000.0
2011-12-02 15:15:00,26.82,26.86,26.77,26.78,75200.0,20.024,20.0539,19.9867,19.9942,75200.0
2011-12-02 15:20:00,26.78,26.78,26.75,26.75,66800.0,19.9942,19.9942,19.9718,19.9718,66800.0
2011-12-02 15:25:00,26.75,26.76,26.72,26.74,52300.0,19.9718,19.9792,19.9494,19.9643,52300.0
2011-12-02 15:30:00,26.74,26.78,26.72,26.75,96500.0,19.9643,19.9942,19.9494,19.9718,96500.0
2011-12-02 15:35:00,26.75,26.83,26.75,26.8,72800.0,19.9718,20.0315,19.9718,20.0091,72800.0
2011-12-02 15:40:00,26.8,26.81,26.71,26.71,89800.0,20.0091,20.0166,19.9419,19.9419,89800.0
2011-12-02 15:45:00,26.7,26.72,26.62,26.63,185600.0,19.9344,19.9494,19.8747,19.8822,185600.0
2011-12-02 15:50:00,26.63,26.71,26.63,26.69,119600.0,19.8822,19.9419,19.8822,19.927,119600.0
2011-12-02 15:55:00,26.69,26.72,26.65,26.67,234100.0,19.927,19.9494,19.8971,19.912,234100.0
2011-12-05 09:30:00,27.07,27.17,26.94,27.15,103200.0,20.2107,20.2853,20.1136,20.2704,103200.0
2011-12-05 09:35:00,27.13,27.24,27.11,27.21,143100.0,20.2555,20.3376,20.2405,20.3152,143100.0
2011-12-05 09:40:00,27.21,27.25,27.17,27.2,29100.0,20.3152,20.3451,20.2853,20.3077,29100.0
2011-12-05 09:45:00,27.2,27.23,27.17,27.18,27800.0,20.3077,20.3301,20.2853,20.2928,27800.0
2011-12-05 09:50:00,27.18,27.22,27.15,27.15,35200.0,20.2928,20.3227,20.2704,20.2704,35200.0
2011-12-05 09:55:00,27.16,27.2,27.15,27.19,45900.0,20.2779,20.3077,20.2704,20.3003,45900.0
2011-12-05 10:00:00,27.19,27.2,27.1,27.1,72600.0,20.3003,20.3077,20.2331,20.2331,72600.0
2011-12-05 10:05:00,27.11,27.12,27.06,27.11,39400.0,20.2405,20.248,20.2032,20.2405,39400.0
2011-12-05 10:10:00,27.12,27.17,27.1,27.17,44200.0,20.248,20.2853,20.2331,20.2853,44200.0
2011-12-05 10:15:00,27.17,27.19,27.15,27.18,60900.0,20.2853,20.3003,20.2704,20.2928,60900.0
2011-12-05 10:20:00,27.18,27.2,27.14,27.19,32800.0,20.2928,20.3077,20.2629,20.3003,32800.0
2011-12-05 10:25:00,27.19,27.22,27.15,27.2,29700.0,20.3003,20.3227,20.2704,20.3077,29700.0
2011-12-05 10:30:00,27.19,27.24,27.19,27.2,36700.0,20.3003,20.3376,20.3003,20.3077,36700.0
2011-12-05 10:35:00,27.2,27.26,27.2,27.25,49200.0,20.3077,20.3525,20.3077,20.3451,49200.0
2011-12-05 10:40:00,27.24,27.3,27.24,27.29,50500.0,20.3376,20.3824,20.3376,20.3749,50500.0
2011-12-05 10:45:00,27.29,27.3,27.24,27.26,94400.0,20.3749,20.3824,20.3376,20.3525,94400.0
2011-12-05 10:50:00,27.25,27.29,27.25,27.26,22700.0,20.3451,20.3749,20.3451,20.3525,22700.0
2011-12-05 10:55:00,27.26,27.26,27.23,27.24,36600.0,20.3525,20.3525,20.3301,20.3376,36600.0
2011-12-05 11:00:00,27.24,27.25,27.21,27.23,35700.0,20.3376,20.3451,20.3152,20.3301,35700.0
2011-12-05 11:05:00,27.23,27.23,27.21,27.22,21700.0,20.3301,20.3301,20.3152,20.3227,21700.0
2011-12-05 11:10:00,27.21,27.24,27.2,27.24,31500.0,20.3152,20.3376,20.3077,20.3376,31500.0
2011-12-05 11:15:00,27.24,27.27,27.24,27.27,26500.0,20.3376,20.36,20.3376,20.36,26500.0
2011-12-05 11:20:00,27.27,27.27,27.17,27.18,77900.0,20.36,20.36,20.2853,20.2928,77900.0
2011-12-05 11:25:00,27.18,27.25,27.18,27.24,161200.0,20.2928,20.3451,20.2928,20.3376,161200.0
2011-12-05 11:30:00,27.23,27.24,27.14,27.14,120900.0,20.3301,20.3376,20.2629,20.2629,120900.0
2011-12-05 11:35:00,27.14,27.17,27.14,27.17,34400.0,20.2629,20.2853,20.2629,20.2853,34400.0
2011-12-05 11:40:00,27.17,27.19,27.16,27.19,14200.0,20.2853,20.3003,20.2779,20.3003,14200.0
2011-12-05 11:45:00,27.19,27.21,27.19,27.2,30700.0,20.3003,20.3152,20.3003,20.3077,30700.0
2011-12-05 11:50:00,27.2,27.2,27.17,27.2,24400.0,20.3077,20.3077,20.2853,20.3077,24400.0
2011-12-05 11:55:00,27.2,27.2,27.16,27.18,18800.0,20.3077,20.3077,20.2779,20.2928,18800.0
2011-12-05 12:00:00,27.18,27.19,27.16,27.18,27800.0,20.2928,20.3003,20.2779,20.2928,27800.0
2011-12-05 12:05:00,27.19,27.25,27.18,27.23,32900.0,20.3003,20.3451,20.2928,20.3301,32900.0
2011-12-05 12:10:00,27.22,27.24,27.22,27.23,9500.0,20.3227,20.3376,20.3227,20.3301,9500.0
2011-12-05 12:15:00,27.23,27.27,27.23,27.25,50300.0,20.3301,20.36,20.3301,20.3451,50300.0
2011-12-05 12:20:00,27.26,27.27,27.24,27.26,17500.0,20.3525,20.36,20.3376,20.3525,17500.0
2011-12-05 12:25:00,27.26,27.26,27.24,27.25,19500.0,20.3525,20.3525,20.3376,20.3451,19500.0
2011-12-05 12:30:00,27.25,27.27,27.21,27.26,59100.0,20.3451,20.36,20.3152,20.3525,59100.0
2011-12-05 12:35:00,27.26,27.28,27.25,27.26,16400.0,20.3525,20.3675,20.3451,20.3525,16400.0
2011-12-05 12:40:00,27.26,27.28,27.25,27.27,11200.0,20.3525,20.3675,20.3451,20.36,11200.0
2011-12-05 12:45:00,27.27,27.33,27.27,27.33,38500.0,20.36,20.4048,20.36,20.4048,38500.0
2011-12-05 12:50:00,27.33,27.35,27.3,27.35,86200.0,20.4048,20.4197,20.3824,20.4197,86200.0
2011-12-05 12:55:00,27.36,27.39,27.34,27.36,51300.0,20.4272,20.4496,20.4123,20.4272,51300.0
2011-12-05 13:00:00,27.35,27.35,27.29,27.3,18000.0,20.4197,20.4197,20.3749,20.3824,18000.0
2011-12-05 13:05:00,27.29,27.3,27.28,27.29,28500.0,20.3749,20.3824,20.3675,20.3749,28500.0
2011-12-05 13:10:00,27.3,27.3,27.28,27.29,14800.0,20.3824,20.3824,20.3675,20.3749,14800.0
2011-12-05 13:15:00,27.28,27.28,27.25,27.26,19700.0,20.3675,20.3675,20.3451,20.3525,19700.0
2011-12-05 13:20:00,27.26,27.26,27.22,27.23,18000.0,20.3525,20.3525,20.3227,20.3301,18000.0
2011-12-05 13:25:00,27.22,27.25,27.21,27.25,24300.0,20.3227,20.3451,20.3152,20.3451,24300.0
2011-12-05 13:30:00,27.26,27.26,27.25,27.26,11900.0,20.3525,20.3525,20.3451,20.3525,11900.0
2011-12-05 13:35:00,27.26,27.27,27.24,27.26,24600.0,20.3525,20.36,20.3376,20.3525,24600.0
2011-12-05 13:40:00,27.26,27.26,27.13,27.15,68500.0,20.3525,20.3525,20.2555,20.2704,68500.0
2011-12-05 13:45:00,27.15,27.16,27.04,27.04,74900.0,20.2704,20.2779,20.1883,20.1883,74900.0
2011-12-05 13:50:00,27.03,27.08,27.03,27.06,42100.0,20.1808,20.2181,20.1808,20.2032,42100.0
2011-12-05 13:55:00,27.06,27.13,27.06,27.1,46700.0,20.2032,20.2555,20.2032,20.2331,46700.0
2011-12-05 14:00:00,27.09,27.09,27.03,27.05,39100.0,20.2256,20.2256,20.1808,20.1957,39100.0
2011-12-05 14:05:00,27.05,27.05,26.89,26.92,72000.0,20.1957,20.1957,20.0763,20.0987,72000.0
2011-12-05 14:10:00,26.93,26.99,26.93,26.96,35000.0,20.1061,20.1509,20.1061,20.1285,35000.0
2011-12-05 14:15:00,26.96,27.01,26.91,27.01,44700.0,20.1285,20.1659,20.0912,20.1659,44700.0
2011-12-05 14:20:00,27.0,27.01,26.97,26.97,21600.0,20.1584,20.1659,20.136,20.136,21600.0
2011-12-05 14:25:00,26.97,27.01,26.94,27.0,57000.0,20.136,20.1659,20.1136,20.1584,57000.0
2011-12-05 14:30:00,27.0,27.0,26.95,26.95,39800.0,20.1584,20.1584,20.1211,20.1211,39800.0
2011-12-05 14:35:00,26.95,26.97,26.94,26.96,87400.0,20.1211,20.136,20.1136,20.1285,87400.0
2011-12-05 14:40:00,26.96,26.96,26.92,26.93,29300.0,20.1285,20.1285,20.0987,20.1061,29300.0
2011-12-05 14:45:00,26.94,26.99,26.94,26.99,20800.0,20.1136,20.1509,20.1136,20.1509,20800.0
2011-12-05 14:50:00,27.0,27.03,26.97,26.99,59800.0,20.1584,20.1808,20.136,20.1509,59800.0
2011-12-05 14:55:00,26.99,27.02,26.98,27.01,33400.0,20.1509,20.1733,20.1435,20.1659,33400.0
2011-12-05 15:00:00,27.0,27.04,26.98,27.03,44500.0,20.1584,20.1883,20.1435,20.1808,44500.0
2011-12-05 15:05:00,27.03,27.05,26.87,26.93,87500.0,20.1808,20.1957,20.0614,20.1061,87500.0
2011-12-05 15:10:00,26.93,26.95,26.89,26.89,34000.0,20.1061,20.1211,20.0763,20.0763,34000.0
2011-12-05 15:15:00,26.89,26.89,26.82,26.85,64200.0,20.0763,20.0763,20.024,20.0464,64200.0
2011-12-05 15:20:00,26.85,26.92,26.85,26.91,83700.0,20.0464,20.0987,20.0464,20.0912,83700.0
2011-12-05 15:25:00,26.9,26.92,26.86,26.88,47600.0,20.0838,20.0987,20.0539,20.0688,47600.0
2011-12-05 15:30:00,26.87,26.92,26.84,26.91,105100.0,20.0614,20.0987,20.039,20.0912,105100.0
2011-12-05 15:35:00,26.89,26.9,26.83,26.84,75200.0,20.0763,20.0838,20.0315,20.039,75200.0
2011-12-05 15:40:00,26.84,26.89,26.8,26.85,120500.0,20.039,20.0763,20.0091,20.0464,120500.0
2011-12-05 15:45:00,26.85,26.92,26.84,26.89,119900.0,20.0464,20.0987,20.039,20.0763,119900.0
2011-12-05 15:50:00,26.89,26.97,26.89,26.96,152600.0,20.0763,20.136,20.0763,20.1285,152600.0
2011-12-05 15:55:00,26.96,27.01,26.94,27.0,361500.0,20.1285,20.1659,20.1136,20.1584,361500.0
2011-12-06 09:30:00,26.96,27.02,26.88,26.97,56000.0,20.1285,20.1733,20.0688,20.136,56000.0
2011-12-06 09:35:00,26.97,27.07,26.97,27.05,14800.0,20.136,20.2107,20.136,20.1957,14800.0
2011-12-06 09:40:00,27.05,27.05,26.94,26.95,54600.0,20.1957,20.1957,20.1136,20.1211,54600.0
2011-12-06 09:45:00,26.96,26.96,26.89,26.91,20700.0,20.1285,20.1285,20.0763,20.0912,20700.0
2011-12-06 09:50:00,26.9,26.97,26.87,26.96,14600.0,20.0838,20.136,20.0614,20.1285,14600.0
2011-12-06 09:55:00,26.96,27.06,26.96,27.04,20200.0,20.1285,20.2032,20.1285,20.1883,20200.0
2011-12-06 10:00:00,27.04,27.1,27.03,27.06,28500.0,20.1883,20.2331,20.1808,20.2032,28500.0
2011-12-06 10:05:00,27.06,27.08,27.03,27.03,22700.0,20.2032,20.2181,20.1808,20.1808,22700.0
2011-12-06 10:10:00,27.03,27.1,27.02,27.09,29200.0,20.1808,20.2331,20.1733,20.2256,29200.0
2011-12-06 10:15:00,27.09,27.14,27.07,27.08,30600.0,20.2256,20.2629,20.2107,20.2181,30600.0
2011-12-06 10:20:00,27.08,27.14,27.06,27.1,106800.0,20.2181,20.2629,20.2032,20.2331,106800.0
2011-12-06 10:25:00,27.1,27.15,27.09,27.14,29900.0,20.2331,20.2704,20.2256,20.2629,29900.0
2011-12-06 10:30:00,27.15,27.2,27.13,27.13,86100.0,20.2704,20.3077,20.2555,20.2555,86100.0
2011-12-06 10:35:00,27.13,27.17,27.11,27.15,26700.0,20.2555,20.2853,20.2405,20.2704,26700.0
2011-12-06 10:40:00,27.16,27.17,27.12,27.17,24200.0,20.2779,20.2853,20.248,20.2853,24200.0
2011-12-06 10:45:00,27.18,27.18,27.12,27.15,60500.0,20.2928,20.2928,20.248,20.2704,60500.0
2011-12-06 10:50:00,27.15,27.16,27.11,27.12,35400.0,20.2704,20.2779,20.2405,20.248,35400.0
2011-12-06 10:55:00,27.12,27.16,27.12,27.15,84100.0,20.248,20.2779,20.248,20.2704,84100.0
2011-12-06 11:00:00,27.16,27.18,27.14,27.17,26100.0,20.2779,20.2928,20.2629,20.2853,26100.0
2011-12-06 11:05:00,27.17,27.21,27.15,27.17,37000.0,20.2853,20.3152,20.2704,20.2853,37000.0
2011-12-06 11:10:00,27.17,27.21,27.15,27.21,32500.0,20.2853,20.3152,20.2704,20.3152,32500.0
2011-12-06 11:15:00,27.21,27.21,27.17,27.18,20100.0,20.3152,20.3152,20.2853,20.2928,20100.0
2011-12-06 11:20:00,27.18,27.24,27.18,27.2,30700.0,20.2928,20.3376,20.2928,20.3077,30700.0
2011-12-06 11:25:00,27.2,27.21,27.18,27.18,33900.0,20.3077,20.3152,20.2928,20.2928,33900.0
2011-12-06 11:30:00,27.18,27.21,27.16,27.16,23800.0,20.2928,20.3152,20.2779,20.2779,23800.0
2011-12-06 11:35:00,27.15,27.16,27.13,27.14,55000.0,20.2704,20.2779,20.2555,20.2629,55000.0
2011-12-06 11:40:00,27.14,27.14,27.09,27.11,34000.0,20.2629,20.2629,20.2256,20.2405,34000.0
2011-12-06 11:45:00,27.1,27.11,27.06,27.08,33100.0,20.2331,20.2405,20.2032,20.2181,33100.0
2011-12-06 11:50:00,27.08,27.12,27.06,27.12,58200.0,20.2181,20.248,20.2032,20.248,58200.0
2011-12-06 11:55:00,27.12,27.18,27.1,27.12,61700.0,20.248,20.2928,20.2331,20.248,61700.0
2011-12-06 12:00:00,27.12,27.13,27.09,27.1,36900.0,20.248,20.2555,20.2256,20.2331,36900.0
2011-12-06 12:05:00,27.11,27.14,27.1,27.13,15700.0,20.2405,20.2629,20.2331,20.2555,15700.0
2011-12-06 12:10:00,27.14,27.17,27.13,27.14,33700.0,20.2629,20.2853,20.2555,20.2629,33700.0
2011-12-06 12:15:00,27.14,27.15,27.12,27.12,18700.0,20.2629,20.2704,20.248,20.248,18700.0
2011-12-06 12:20:00,27.12,27.13,27.09,27.1,18300.0,20.248,20.2555,20.2256,20.2331,18300.0
2011-12-06 12:25:00,27.1,27.15,27.09,27.15,53300.0,20.2331,20.2704,20.2256,20.2704,53300.0
2011-12-06 12:30:00,27.15,27.15,27.1,27.11,34800.0,20.2704,20.2704,20.2331,20.2405,34800.0
2011-12-06 12:35:00,27.11,27.14,27.11,27.12,21500.0,20.2405,20.2629,20.2405,20.248,21500.0
2011-12-06 12:40:00,27.12,27.13,27.09,27.1,27700.0,20.248,20.2555,20.2256,20.2331,27700.0
2011-12-06 12:45:00,27.1,27.12,27.09,27.1,10900.0,20.2331,20.248,20.2256,20.2331,10900.0
2011-12-06 12:50:00,27.1,27.11,27.08,27.11,12500.0,20.2331,20.2405,20.2181,20.2405,12500.0
2011-12-06 12:55:00,27.1,27.12,27.1,27.1,9600.0,20.2331,20.248,20.2331,20.2331,9600.0
2011-12-06 13:00:00,27.1,27.1,27.07,27.08,24300.0,20.2331,20.2331,20.2107,20.2181,24300.0
2011-12-06 13:05:00,27.09,27.09,27.06,27.07,18100.0,20.2256,20.2256,20.2032,20.2107,18100.0
2011-12-06 13:10:00,27.07,27.08,27.04,27.06,35900.0,20.2107,20.2181,20.1883,20.2032,35900.0
2011-12-06 13:15:00,27.07,27.1,27.06,27.08,47000.0,20.2107,20.2331,20.2032,20.2181,47000.0
2011-12-06 13:20:00,27.08,27.11,27.05,27.11,52700.0,20.2181,20.2405,20.1957,20.2405,52700.0
2011-12-06 13:25:00,27.11,27.11,27.08,27.09,67000.0,20.2405,20.2405,20.2181,20.2256,67000.0
2011-12-06 13:30:00,27.09,27.11,27.09,27.1,32400.0,20.2256,20.2405,20.2256,20.2331,32400.0
2011-12-06 13:35:00,27.11,27.14,27.1,27.14,16300.0,20.2405,20.2629,20.2331,20.2629,16300.0
2011-12-06 13:40:00,27.14,27.14,27.1,27.11,28600.0,20.2629,20.2629,20.2331,20.2405,28600.0
2011-12-06 13:45:00,27.11,27.13,27.11,27.12,16100.0,20.2405,20.2555,20.2405,20.248,16100.0
2011-12-06 13:50:00,27.11,27.14,27.11,27.14,14300.0,20.2405,20.2629,20.2405,20.2629,14300.0
2011-12-06 13:55:00,27.14,27.15,27.12,27.13,47000.0,20.2629,20.2704,20.248,20.2555,47000.0
2011-12-06 14:00:00,27.13,27.14,27.09,27.11,26700.0,20.2555,20.2629,20.2256,20.2405,26700.0
2011-12-06 14:05:00,27.11,27.11,27.1,27.11,5800.0,20.2405,20.2405,20.2331,20.2405,5800.0
2011-12-06 14:10:00,27.1,27.12,27.1,27.11,14500.0,20.2331,20.248,20.2331,20.2405,14500.0
2011-12-06 14:15:00,27.12,27.16,27.12,27.14,35300.0,20.248,20.2779,20.248,20.2629,35300.0
2011-12-06 14:20:00,27.13,27.13,27.1,27.1,11800.0,20.2555,20.2555,20.2331,20.2331,11800.0
2011-12-06 14:25:00,27.11,27.16,27.1,27.15,27600.0,20.2405,20.2779,20.2331,20.2704,27600.0
2011-12-06 14:30:00,27.15,27.2,27.15,27.19,18000.0,20.2704,20.3077,20.2704,20.3003,18000.0
2011-12-06 14:35:00,27.19,27.24,27.16,27.22,39100.0,20.3003,20.3376,20.2779,20.3227,39100.0
2011-12-06 14:40:00,27.22,27.26,27.21,27.25,42200.0,20.3227,20.3525,20.3152,20.3451,42200.0
2011-12-06 14:45:00,27.24,27.26,27.24,27.26,20400.0,20.3376,20.3525,20.3376,20.3525,20400.0
2011-12-06 14:50:00,27.26,27.29,27.24,27.29,26600.0,20.3525,20.3749,20.3376,20.3749,26600.0
2011-12-06 14:55:00,27.29,27.29,27.26,27.27,13700.0,20.3749,20.3749,20.3525,20.36,13700.0
2011-12-06 15:00:00,27.28,27.29,27.27,27.28,27300.0,20.3675,20.3749,20.36,20.3675,27300.0
2011-12-06 15:05:00,27.28,27.28,27.26,27.27,19200.0,20.3675,20.3675,20.3525,20.36,19200.0
2011-12-06 15:10:00,27.27,27.33,27.26,27.31,32800.0,20.36,20.4048,20.3525,20.3899,32800.0
2011-12-06 15:15:00,27.31,27.32,27.27,27.28,46900.0,20.3899,20.3973,20.36,20.3675,46900.0
2011-12-06 15:20:00,27.28,27.3,27.26,27.26,34900.0,20.3675,20.3824,20.3525,20.3525,34900.0
2011-12-06 15:25:00,27.27,27.28,27.21,27.21,32500.0,20.36,20.3675,20.3152,20.3152,32500.0
2011-12-06 15:30:00,27.2,27.25,27.2,27.25,36300.0,20.3077,20.3451,20.3077,20.3451,36300.0
2011-12-06 15:35:00,27.25,27.26,27.22,27.23,50900.0,20.3451,20.3525,20.3227,20.3301,50900.0
2011-12-06 15:40:00,27.23,27.26,27.18,27.2,50600.0,20.3301,20.3525,20.2928,20.3077,50600.0
2011-12-06 15:45:00,27.2,27.2,27.14,27.16,80300.0,20.3077,20.3077,20.2629,20.2779,80300.0
2011-12-06 15:50:00,27.16,27.18,27.15,27.15,77700.0,20.2779,20.2928,20.2704,20.2704,77700.0
2011-12-06 15:55:00,27.15,27.15,27.12,27.12,208300.0,20.2704,20.2704,20.248,20.248,208300.0
2011-12-07 09:30:00,26.77,26.83,26.66,26.74,119500.0,19.9867,20.0315,19.9046,19.9643,119500.0
2011-12-07 09:35:00,26.73,26.78,26.67,26.75,44400.0,19.9568,19.9942,19.912,19.9718,44400.0
2011-12-07 09:40:00,26.75,26.79,26.72,26.79,34400.0,19.9718,20.0016,19.9494,20.0016,34400.0
2011-12-07 09:45:00,26.8,26.86,26.77,26.86,34200.0,20.0091,20.0539,19.9867,20.0539,34200.0
2011-12-07 09:50:00,26.87,26.92,26.86,26.91,50400.0,20.0614,20.0987,20.0539,20.0912,50400.0
2011-12-07 09:55:00,26.91,26.93,26.85,26.89,37100.0,20.0912,20.1061,20.0464,20.0763,37100.0
2011-12-07 10:00:00,26.9,26.9,26.85,26.85,44300.0,20.0838,20.0838,20.0464,20.0464,44300.0
2011-12-07 10:05:00,26.85,26.88,26.83,26.83,86000.0,20.0464,20.0688,20.0315,20.0315,86000.0
2011-12-07 10:10:00,26.84,26.89,26.83,26.87,99700.0,20.039,20.0763,20.0315,20.0614,99700.0
2011-12-07 10:15:00,26.87,26.89,26.84,26.89,32800.0,20.0614,20.0763,20.039,20.0763,32800.0
2011-12-07 10:20:00,26.9,26.91,26.82,26.85,140100.0,20.0838,20.0912,20.024,20.0464,140100.0
2011-12-07 10:25:00,26.86,26.86,26.77,26.79,40700.0,20.0539,20.0539,19.9867,20.0016,40700.0
2011-12-07 10:30:00,26.79,26.83,26.74,26.81,103600.0,20.0016,20.0315,19.9643,20.0166,103600.0
2011-12-07 10:35:00,26.82,26.82,26.76,26.78,66900.0,20.024,20.024,19.9792,19.9942,66900.0
2011-12-07 10:40:00,26.77,26.8,26.76,26.78,30600.0,19.9867,20.0091,19.9792,19.9942,30600.0
2011-12-07 10:45:00,26.79,26.85,26.77,26.84,73400.0,20.0016,20.0464,19.9867,20.039,73400.0
2011-12-07 10:50:00,26.84,26.84,26.8,26.82,47300.0,20.039,20.039,20.0091,20.024,47300.0
2011-12-07 10:55:00,26.81,26.81,26.75,26.81,26000.0,20.0166,20.0166,19.9718,20.0166,26000.0
2011-12-07 11:00:00,26.81,26.82,26.8,26.8,27700.0,20.0166,20.024,20.0091,20.0091,27700.0
2011-12-07 11:05:00,26.81,26.84,26.78,26.78,59600.0,20.0166,20.039,19.9942,19.9942,59600.0
2011-12-07 11:10:00,26.78,26.78,26.75,26.77,42900.0,19.9942,19.9942,19.9718,19.9867,42900.0
2011-12-07 11:15:00,26.77,26.78,26.74,26.76,33500.0,19.9867,19.9942,19.9643,19.9792,33500.0
2011-12-07 11:20:00,26.77,26.84,26.75,26.83,122700.0,19.9867,20.039,19.9718,20.0315,122700.0
2011-12-07 11:25:00,26.84,26.86,26.82,26.83,34000.0,20.039,20.0539,20.024,20.0315,34000.0
2011-12-07 11:30:00,26.84,26.93,26.83,26.9,108400.0,20.039,20.1061,20.0315,20.0838,108400.0
2011-12-07 11:35:00,26.91,26.92,26.84,26.88,206500.0,20.0912,20.0987,20.039,20.0688,206500.0
2011-12-07 11:40:00,26.88,26.91,26.86,26.89,103200.0,20.0688,20.0912,20.0539,20.0763,103200.0
2011-12-07 11:45:00,26.88,26.9,26.85,26.86,27100.0,20.0688,20.0838,20.0464,20.0539,27100.0
2011-12-07 11:50:00,26.87,26.91,26.87,26.88,26900.0,20.0614,20.0912,20.0614,20.0688,26900.0
2011-12-07 11:55:00,26.88,26.9,26.87,26.89,24000.0,20.0688,20.0838,20.0614,20.0763,24000.0
2011-12-07 12:00:00,26.89,26.91,26.87,26.88,27800.0,20.0763,20.0912,20.0614,20.0688,27800.0
2011-12-07 12:05:00,26.88,26.92,26.88,26.88,50700.0,20.0688,20.0987,20.0688,20.0688,50700.0
2011-12-07 12:10:00,26.88,26.89,26.82,26.83,21500.0,20.0688,20.0763,20.024,20.0315,21500.0
2011-12-07 12:15:00,26.82,26.86,26.82,26.83,59600.0,20.024,20.0539,20.024,20.0315,59600.0
2011-12-07 12:20:00,26.84,26.89,26.83,26.89,18900.0,20.039,20.0763,20.0315,20.0763,18900.0
2011-12-07 12:25:00,26.89,26.98,26.89,26.98,28300.0,20.0763,20.1435,20.0763,20.1435,28300.0
2011-12-07 12:30:00,26.97,27.01,26.96,27.01,48000.0,20.136,20.1659,20.1285,20.1659,48000.0
2011-12-07 12:35:00,27.01,27.03,26.99,27.03,23300.0,20.1659,20.1808,20.1509,20.1808,23300.0
2011-12-07 12:40:00,27.02,27.07,27.02,27.06,12900.0,20.1733,20.2107,20.1733,20.2032,12900.0
2011-12-07 12:45:00,27.06,27.1,27.06,27.08,34400.0,20.2032,20.2331,20.2032,20.2181,34400.0
2011-12-07 12:50:00,27.09,27.11,27.08,27.1,18700.0,20.2256,20.2405,20.2181,20.2331,18700.0
2011-12-07 12:55:00,27.1,27.11,27.08,27.08,11800.0,20.2331,20.2405,20.2181,20.2181,11800.0
2011-12-07 13:00:00,27.08,27.09,27.05,27.05,21200.0,20.2181,20.2256,20.1957,20.1957,21200.0
2011-12-07 13:05:00,27.06,27.1,27.05,27.09,53700.0,20.2032,20.2331,20.1957,20.2256,53700.0
2011-12-07 13:10:00,27.1,27.11,27.04,27.04,60000.0,20.2331,20.2405,20.1883,20.1883,60000.0
2011-12-07 13:15:00,27.04,27.08,27.04,27.07,18700.0,20.1883,20.2181,20.1883,20.2107,18700.0
2011-12-07 13:20:00,27.08,27.08,27.04,27.05,25500.0,20.2181,20.2181,20.1883,20.1957,25500.0
2011-12-07 13:25:00,27.06,27.11,27.06,27.09,20700.0,20.2032,20.2405,20.2032,20.2256,20700.0
2011-12-07 13:30:00,27.09,27.1,27.05,27.05,16300.0,20.2256,20.2331,20.1957,20.1957,16300.0
2011-12-07 13:35:00,27.06,27.11,27.05,27.09,40400.0,20.2032,20.2405,20.1957,20.2256,40400.0
2011-12-07 13:40:00,27.09,27.09,27.04,27.04,16800.0,20.2256,20.2256,20.1883,20.1883,16800.0
2011-12-07 13:45:00,27.04,27.06,27.02,27.03,27000.0,20.1883,20.2032,20.1733,20.1808,27000.0
2011-12-07 13:50:00,27.03,27.04,27.01,27.03,9700.0,20.1808,20.1883,20.1659,20.1808,9700.0
2011-12-07 13:55:00,27.04,27.08,27.04,27.07,19800.0,20.1883,20.2181,20.1883,20.2107,19800.0
2011-12-07 14:00:00,27.06,27.1,27.06,27.09,52100.0,20.2032,20.2331,20.2032,20.2256,52100.0
2011-12-07 14:05:00,27.09,27.09,27.03,27.04,28400.0,20.2256,20.2256,20.1808,20.1883,28400.0
2011-12-07 14:10:00,27.04,27.06,27.03,27.03,23000.0,20.1883,20.2032,20.1808,20.1808,23000.0
2011-12-07 14:15:00,27.02,27.08,27.02,27.05,33200.0,20.1733,20.2181,20.1733,20.1957,33200.0
2011-12-07 14:20:00,27.05,27.11,27.05,27.11,28700.0,20.1957,20.2405,20.1957,20.2405,28700.0
2011-12-07 14:25:00,27.11,27.16,27.11,27.15,24700.0,20.2405,20.2779,20.2405,20.2704,24700.0
2011-12-07 14:30:00,27.14,27.17,27.13,27.14,28900.0,20.2629,20.2853,20.2555,20.2629,28900.0
2011-12-07 14:35:00,27.14,27.15,27.11,27.15,20600.0,20.2629,20.2704,20.2405,20.2704,20600.0
2011-12-07 14:40:00,27.15,27.16,27.07,27.09,61100.0,20.2704,20.2779,20.2107,20.2256,61100.0
2011-12-07 14:45:00,27.09,27.14,27.06,27.07,44000.0,20.2256,20.2629,20.2032,20.2107,44000.0
2011-12-07 14:50:00,27.06,27.12,27.06,27.11,64800.0,20.2032,20.248,20.2032,20.2405,64800.0
2011-12-07 14:55:00,27.12,27.13,27.08,27.12,52200.0,20.248,20.2555,20.2181,20.248,52200.0
2011-12-07 15:00:00,27.11,27.16,27.1,27.11,60800.0,20.2405,20.2779,20.2331,20.2405,60800.0
2011-12-07 15:05:00,27.12,27.15,27.09,27.11,28300.0,20.248,20.2704,20.2256,20.2405,28300.0
2011-12-07 15:10:00,27.1,27.11,27.07,27.1,71800.0,20.2331,20.2405,20.2107,20.2331,71800.0
2011-12-07 15:15:00,27.09,27.19,27.08,27.18,93500.0,20.2256,20.3003,20.2181,20.2928,93500.0
2011-12-07 15:20:00,27.18,27.21,27.18,27.21,51500.0,20.2928,20.3152,20.2928,20.3152,51500.0
2011-12-07 15:25:00,27.21,27.24,27.17,27.17,63800.0,20.3152,20.3376,20.2853,20.2853,63800.0
2011-12-07 15:30:00,27.17,27.22,27.15,27.17,92600.0,20.2853,20.3227,20.2704,20.2853,92600.0
2011-12-07 15:35:00,27.16,27.28,27.15,27.28,101500.0,20.2779,20.3675,20.2704,20.3675,101500.0
2011-12-07 15:40:00,27.29,27.39,27.27,27.3,166800.0,20.3749,20.4496,20.36,20.3824,166800.0
2011-12-07 15:45:00,27.3,27.34,27.27,27.31,155800.0,20.3824,20.4123,20.36,20.3899,155800.0
2011-12-07 15:50:00,27.31,27.35,27.29,27.31,187100.0,20.3899,20.4197,20.3749,20.3899,187100.0
2011-12-07 15:55:00,27.31,27.35,27.24,27.26,451700.0,20.3899,20.4197,20.3376,20.3525,451700.0
2011-12-08 09:30:00,26.96,27.06,26.92,26.95,112700.0,20.1285,20.2032,20.0987,20.1211,112700.0
2011-12-08 09:35:00,26.97,26.97,26.83,26.86,40600.0,20.136,20.136,20.0315,20.0539,40600.0
2011-12-08 09:40:00,26.87,26.9,26.84,26.84,30500.0,20.0614,20.0838,20.039,20.039,30500.0
2011-12-08 09:45:00,26.85,26.9,26.84,26.88,41900.0,20.0464,20.0838,20.039,20.0688,41900.0
2011-12-08 09:50:00,26.87,26.92,26.86,26.87,39300.0,20.0614,20.0987,20.0539,20.0614,39300.0
2011-12-08 09:55:00,26.86,26.89,26.85,26.85,23100.0,20.0539,20.0763,20.0464,20.0464,23100.0
2011-12-08 10:00:00,26.85,26.89,26.81,26.82,46300.0,20.0464,20.0763,20.0166,20.024,46300.0
2011-12-08 10:05:00,26.82,26.83,26.75,26.76,30100.0,20.024,20.0315,19.9718,19.9792,30100.0
2011-12-08 10:10:00,26.76,26.8,26.76,26.78,23500.0,19.9792,20.0091,19.9792,19.9942,23500.0
2011-12-08 10:15:00,26.78,26.78,26.74,26.74,32900.0,19.9942,19.9942,19.9643,19.9643,32900.0
2011-12-08 10:20:00,26.74,26.75,26.71,26.72,21200.0,19.9643,19.9718,19.9419,19.9494,21200.0
2011-12-08 10:25:00,26.72,26.74,26.7,26.72,33500.0,19.9494,19.9643,19.9344,19.9494,33500.0
2011-12-08 10:30:00,26.72,26.78,26.72,26.76,71200.0,19.9494,19.9942,19.9494,19.9792,71200.0
2011-12-08 10:35:00,26.76,26.76,26.69,26.72,39400.0,19.9792,19.9792,19.927,19.9494,39400.0
2011-12-08 10:40:00,26.72,26.73,26.71,26.72,11700.0,19.9494,19.9568,19.9419,19.9494,11700.0
2011-12-08 10:45:00,26.72,26.78,26.71,26.76,71900.0,19.9494,19.9942,19.9419,19.9792,71900.0
2011-12-08 10:50:00,26.76,26.8,26.72,26.72,93600.0,19.9792,20.0091,19.9494,19.9494,93600.0
2011-12-08 10:55:00,26.74,26.76,26.7,26.7,37900.0,19.9643,19.9792,19.9344,19.9344,37900.0
2011-12-08 11:00:00,26.7,26.71,26.68,26.69,50000.0,19.9344,19.9419,19.9195,19.927,50000.0
2011-12-08 11:05:00,26.69,26.71,26.64,26.66,35900.0,19.927,19.9419,19.8896,19.9046,35900.0
2011-12-08 11:10:00,26.66,26.67,26.64,26.64,53300.0,19.9046,19.912,19.8896,19.8896,53300.0
2011-12-08 11:15:00,26.64,26.66,26.63,26.63,45200.0,19.8896,19.9046,19.8822,19.8822,45200.0
2011-12-08 11:20:00,26.63,26.67,26.62,26.66,21100.0,19.8822,19.912,19.8747,19.9046,21100.0
2011-12-08 11:25:00,26.66,26.67,26.62,26.62,51900.0,19.9046,19.912,19.8747,19.8747,51900.0
2011-12-08 11:30:00,26.62,26.66,26.62,26.62,21400.0,19.8747,19.9046,19.8747,19.8747,21400.0
2011-12-08 11:35:00,26.62,26.65,26.56,26.57,46300.0,19.8747,19.8971,19.8299,19.8374,46300.0
2011-12-08 11:40:00,26.56,26.62,26.56,26.61,39800.0,19.8299,19.8747,19.8299,19.8672,39800.0
2011-12-08 11:45:00,26.6,26.64,26.6,26.64,26400.0,19.8598,19.8896,19.8598,19.8896,26400.0
2011-12-08 11:50:00,26.63,26.66,26.6,26.65,23800.0,19.8822,19.9046,19.8598,19.8971,23800.0
2011-12-08 11:55:00,26.64,26.65,26.61,26.62,25100.0,19.8896,19.8971,19.8672,19.8747,25100.0
2011-12-08 12:00:00,26.62,26.63,26.6,26.61,50400.0,19.8747,19.8822,19.8598,19.8672,50400.0
2011-12-08 12:05:00,26.62,26.68,26.61,26.67,13200.0,19.8747,19.9195,19.8672,19.912,13200.0
2011-12-08 12:10:00,26.67,26.7,26.66,26.7,42600.0,19.912,19.9344,19.9046,19.9344,42600.0
2011-12-08 12:15:00,26.69,26.71,26.68,26.68,18500.0,19.927,19.9419,19.9195,19.9195,18500.0
2011-12-08 12:20:00,26.68,26.7,26.66,26.68,24900.0,19.9195,19.9344,19.9046,19.9195,24900.0
2011-12-08 12:25:00,26.68,26.69,26.66,26.67,46000.0,19.9195,19.927,19.9046,19.912,46000.0
2011-12-08 12:30:00,26.67,26.71,26.67,26.7,28200.0,19.912,19.9419,19.912,19.9344,28200.0
2011-12-08 12:35:00,26.71,26.71,26.65,26.66,21100.0,19.9419,19.9419,19.8971,19.9046,21100.0
2011-12-08 12:40:00,26.66,26.71,26.66,26.67,24000.0,19.9046,19.9419,19.9046,19.912,24000.0
2011-12-08 12:45:00,26.68,26.7,26.65,26.69,19100.0,19.9195,19.9344,19.8971,19.927,19100.0
2011-12-08 12:50:00,26.7,26.71,26.68,26.68,26500.0,19.9344,19.9419,19.9195,19.9195,26500.0
2011-12-08 12:55:00,26.69,26.72,26.68,26.7,18200.0,19.927,19.9494,19.9195,19.9344,18200.0
2011-12-08 13:00:00,26.69,26.69,26.64,26.66,34500.0,19.927,19.927,19.8896,19.9046,34500.0
2011-12-08 13:05:00,26.66,26.66,26.61,26.62,57500.0,19.9046,19.9046,19.8672,19.8747,57500.0
2011-12-08 13:10:00,26.61,26.63,26.6,26.62,42800.0,19.8672,19.8822,19.8598,19.8747,42800.0
2011-12-08 13:15:00,26.62,26.65,26.59,26.64,45200.0,19.8747,19.8971,19.8523,19.8896,45200.0
2011-12-08 13:20:00,26.64,26.64,26.62,26.64,20900.0,19.8896,19.8896,19.8747,19.8896,20900.0
2011-12-08 13:25:00,26.64,26.7,26.63,26.67,17800.0,19.8896,19.9344,19.8822,19.912,17800.0
2011-12-08 13:30:00,26.67,26.67,26.64,26.64,14300.0,19.912,19.912,19.8896,19.8896,14300.0
2011-12-08 13:35:00,26.64,26.67,26.64,26.64,33400.0,19.8896,19.912,19.8896,19.8896,33400.0
2011-12-08 13:40:00,26.65,26.67,26.64,26.66,16900.0,19.8971,19.912,19.8896,19.9046,16900.0
2011-12-08 13:45:00,26.66,26.69,26.65,26.65,21300.0,19.9046,19.927,19.8971,19.8971,21300.0
2011-12-08 13:50:00,26.66,26.66,26.63,26.65,12700.0,19.9046,19.9046,19.8822,19.8971,12700.0
2011-12-08 13:55:00,26.65,26.67,26.62,26.66,19600.0,19.8971,19.912,19.8747,19.9046,19600.0
2011-12-08 14:00:00,26.65,26.65,26.62,26.63,27400.0,19.8971,19.8971,19.8747,19.8822,27400.0
2011-12-08 14:05:00,26.63,26.68,26.6,26.68,42900.0,19.8822,19.9195,19.8598,19.9195,42900.0
2011-12-08 14:10:00,26.68,26.69,26.65,26.68,19200.0,19.9195,19.927,19.8971,19.9195,19200.0
2011-12-08 14:15:00,26.68,26.74,26.67,26.72,31700.0,19.9195,19.9643,19.912,19.9494,31700.0
2011-12-08 14:20:00,26.72,26.73,26.69,26.71,22300.0,19.9494,19.9568,19.927,19.9419,22300.0
2011-12-08 14:25:00,26.71,26.71,26.68,26.69,24800.0,19.9419,19.9419,19.9195,19.927,24800.0
2011-12-08 14:30:00,26.69,26.72,26.66,26.69,40600.0,19.927,19.9494,19.9046,19.927,40600.0
2011-12-08 14:35:00,26.69,26.7,26.66,26.67,43300.0,19.927,19.9344,19.9046,19.912,43300.0
2011-12-08 14:40:00,26.67,26.7,26.66,26.69,67100.0,19.912,19.9344,19.9046,19.927,67100.0
2011-12-08 14:45:00,26.68,26.73,26.68,26.72,43400.0,19.9195,19.9568,19.9195,19.9494,43400.0
2011-12-08 14:50:00,26.72,26.74,26.64,26.64,53900.0,19.9494,19.9643,19.8896,19.8896,53900.0
2011-12-08 14:55:00,26.64,26.68,26.64,26.68,48500.0,19.8896,19.9195,19.8896,19.9195,48500.0
2011-12-08 15:00:00,26.67,26.7,26.66,26.69,35300.0,19.912,19.9344,19.9046,19.927,35300.0
2011-12-08 15:05:00,26.69,26.69,26.62,26.64,46400.0,19.927,19.927,19.8747,19.8896,46400.0
2011-12-08 15:10:00,26.64,26.73,26.64,26.71,37700.0,19.8896,19.9568,19.8896,19.9419,37700.0
2011-12-08 15:15:00,26.72,26.77,26.71,26.77,36600.0,19.9494,19.9867,19.9419,19.9867,36600.0
2011-12-08 15:20:00,26.77,26.78,26.71,26.72,31600.0,19.9867,19.9942,19.9419,19.9494,31600.0
2011-12-08 15:25:00,26.72,26.79,26.71,26.75,63900.0,19.9494,20.0016,19.9419,19.9718,63900.0
2011-12-08 15:30:00,26.75,26.86,26.74,26.8,131900.0,19.9718,20.0539,19.9643,20.0091,131900.0
2011-12-08 15:35:00,26.8,26.82,26.7,26.7,93300.0,20.0091,20.024,19.9344,19.9344,93300.0
2011-12-08 15:40:00,26.7,26.72,26.61,26.67,192800.0,19.9344,19.9494,19.8672,19.912,192800.0
2011-12-08 15:45:00,26.67,26.72,26.59,26.64,191200.0,19.912,19.9494,19.8523,19.8896,191200.0
2011-12-08 15:50:00,26.65,26.65,26.55,26.61,192900.0,19.8971,19.8971,19.8224,19.8672,192900.0
2011-12-08 15:55:00,26.61,26.61,26.52,26.59,496500.0,19.8672,19.8672,19.8,19.8523,496500.0
2011-12-09 09:30:00,26.68,26.89,26.56,26.82,95600.0,19.9195,20.0763,19.8299,20.024,95600.0
2011-12-09 09:35:00,26.86,26.9,26.83,26.88,42000.0,20.0539,20.0838,20.0315,20.0688,42000.0
2011-12-09 09:40:00,26.87,26.89,26.81,26.82,42000.0,20.0614,20.0763,20.0166,20.024,42000.0
2011-12-09 09:45:00,26.81,26.89,26.81,26.83,51300.0,20.0166,20.0763,20.0166,20.0315,51300.0
2011-12-09 09:50:00,26.83,26.85,26.78,26.83,83600.0,20.0315,20.0464,19.9942,20.0315,83600.0
2011-12-09 09:55:00,26.84,26.88,26.76,26.78,54800.0,20.039,20.0688,19.9792,19.9942,54800.0
2011-12-09 10:00:00,26.79,26.85,26.77,26.83,55500.0,20.0016,20.0464,19.9867,20.0315,55500.0
2011-12-09 10:05:00,26.83,26.86,26.8,26.82,62600.0,20.0315,20.0539,20.0091,20.024,62600.0
2011-12-09 10:10:00,26.83,26.84,26.79,26.84,70400.0,20.0315,20.039,20.0016,20.039,70400.0
2011-12-09 10:15:00,26.84,26.87,26.81,26.81,44500.0,20.039,20.0614,20.0166,20.0166,44500.0
2011-12-09 10:20:00,26.82,26.83,26.77,26.79,45700.0,20.024,20.0315,19.9867,20.0016,45700.0
2011-12-09 10:25:00,26.79,26.79,26.71,26.76,61900.0,20.0016,20.0016,19.9419,19.9792,61900.0
2011-12-09 10:30:00,26.75,26.76,26.73,26.73,51600.0,19.9718,19.9792,19.9568,19.9568,51600.0
2011-12-09 10:35:00,26.73,26.73,26.67,26.68,45800.0,19.9568,19.9568,19.912,19.9195,45800.0
2011-12-09 10:40:00,26.68,26.76,26.67,26.7,70600.0,19.9195,19.9792,19.912,19.9344,70600.0
2011-12-09 10:45:00,26.7,26.71,26.69,26.71,38800.0,19.9344,19.9419,19.927,19.9419,38800.0
2011-12-09 10:50:00,26.71,26.75,26.66,26.72,61900.0,19.9419,19.9718,19.9046,19.9494,61900.0
2011-12-09 10:55:00,26.71,26.74,26.7,26.74,58000.0,19.9419,19.9643,19.9344,19.9643,58000.0
2011-12-09 11:00:00,26.74,26.79,26.73,26.77,84600.0,19.9643,20.0016,19.9568,19.9867,84600.0
2011-12-09 11:05:00,26.78,26.8,26.76,26.79,47800.0,19.9942,20.0091,19.9792,20.0016,47800.0
2011-12-09 11:10:00,26.79,26.81,26.78,26.8,53100.0,20.0016,20.0166,19.9942,20.0091,53100.0
2011-12-09 11:15:00,26.8,26.82,26.77,26.79,47400.0,20.0091,20.024,19.9867,20.0016,47400.0
2011-12-09 11:20:00,26.8,26.8,26.77,26.79,41400.0,20.0091,20.0091,19.9867,20.0016,41400.0
2011-12-09 11:25:00,26.78,26.82,26.77,26.8,56500.0,19.9942,20.024,19.9867,20.0091,56500.0
2011-12-09 11:30:00,26.81,26.89,26.81,26.88,33700.0,20.0166,20.0763,20.0166,20.0688,33700.0
2011-12-09 11:35:00,26.88,26.9,26.85,26.9,20500.0,20.0688,20.0838,20.0464,20.0838,20500.0
2011-12-09 11:40:00,26.9,26.99,26.9,26.95,30600.0,20.0838,20.1509,20.0838,20.1211,30600.0
2011-12-09 11:45:00,26.94,26.94,26.88,26.89,33200.0,20.1136,20.1136,20.0688,20.0763,33200.0
2011-12-09 11:50:00,26.89,26.91,26.89,26.91,9600.0,20.0763,20.0912,20.0763,20.0912,9600.0
2011-12-09 11:55:00,26.91,26.92,26.89,26.9,13300.0,20.0912,20.0987,20.0763,20.0838,13300.0
2011-12-09 12:00:00,26.91,26.92,26.9,26.92,18200.0,20.0912,20.0987,20.0838,20.0987,18200.0
2011-12-09 12:05:00,26.92,26.95,26.92,26.93,16700.0,20.0987,20.1211,20.0987,20.1061,16700.0
2011-12-09 12:10:00,26.94,26.98,26.94,26.98,16000.0,20.1136,20.1435,20.1136,20.1435,16000.0
2011-12-09 12:15:00,26.98,27.03,26.96,27.02,29800.0,20.1435,20.1808,20.1285,20.1733,29800.0
2011-12-09 12:20:00,27.02,27.02,26.97,26.98,39500.0,20.1733,20.1733,20.136,20.1435,39500.0
2011-12-09 12:25:00,26.98,26.98,26.94,26.96,16900.0,20.1435,20.1435,20.1136,20.1285,16900.0
2011-12-09 12:30:00,26.95,26.98,26.94,26.96,17800.0,20.1211,20.1435,20.1136,20.1285,17800.0
2011-12-09 12:35:00,26.96,27.0,26.96,26.97,28200.0,20.1285,20.1584,20.1285,20.136,28200.0
2011-12-09 12:40:00,26.96,27.01,26.95,26.97,361200.0,20.1285,20.1659,20.1211,20.136,361200.0
2011-12-09 12:45:00,26.98,27.01,26.96,26.96,68100.0,20.1435,20.1659,20.1285,20.1285,68100.0
2011-12-09 12:50:00,26.96,27.0,26.96,26.99,41200.0,20.1285,20.1584,20.1285,20.1509,41200.0
2011-12-09 12:55:00,26.99,27.01,26.99,27.0,13000.0,20.1509,20.1659,20.1509,20.1584,13000.0
2011-12-09 13:00:00,27.01,27.02,27.0,27.01,17500.0,20.1659,20.1733,20.1584,20.1659,17500.0
2011-12-09 13:05:00,27.02,27.02,26.99,26.99,36400.0,20.1733,20.1733,20.1509,20.1509,36400.0
2011-12-09 13:10:00,26.99,27.0,26.94,26.95,49300.0,20.1509,20.1584,20.1136,20.1211,49300.0
2011-12-09 13:15:00,26.95,26.96,26.93,26.94,23700.0,20.1211,20.1285,20.1061,20.1136,23700.0
2011-12-09 13:20:00,26.95,26.97,26.95,26.96,16000.0,20.1211,20.136,20.1211,20.1285,16000.0
2011-12-09 13:25:00,26.96,26.98,26.95,26.95,78600.0,20.1285,20.1435,20.1211,20.1211,78600.0
2011-12-09 13:30:00,26.95,26.98,26.94,26.97,68900.0,20.1211,20.1435,20.1136,20.136,68900.0
2011-12-09 13:35:00,26.97,27.01,26.97,26.99,38400.0,20.136,20.1659,20.136,20.1509,38400.0
2011-12-09 13:40:00,27.0,27.01,26.97,27.01,80000.0,20.1584,20.1659,20.136,20.1659,80000.0
2011-12-09 13:45:00,27.01,27.01,26.99,26.99,25300.0,20.1659,20.1659,20.1509,20.1509,25300.0
2011-12-09 13:50:00,26.99,27.0,26.98,26.99,25400.0,20.1509,20.1584,20.1435,20.1509,25400.0
2011-12-09 13:55:00,26.98,27.0,26.97,26.98,27000.0,20.1435,20.1584,20.136,20.1435,27000.0
2011-12-09 14:00:00,26.98,26.99,26.96,26.97,20800.0,20.1435,20.1509,20.1285,20.136,20800.0
2011-12-09 14:05:00,26.97,26.98,26.95,26.97,23900.0,20.136,20.1435,20.1211,20.136,23900.0
2011-12-09 14:10:00,26.97,26.98,26.95,26.96,11700.0,20.136,20.1435,20.1211,20.1285,11700.0
2011-12-09 14:15:00,26.96,26.96,26.92,26.93,25600.0,20.1285,20.1285,20.0987,20.1061,25600.0
2011-12-09 14:20:00,26.93,26.94,26.9,26.91,27200.0,20.1061,20.1136,20.0838,20.0912,27200.0
2011-12-09 14:25:00,26.91,26.96,26.89,26.96,84000.0,20.0912,20.1285,20.0763,20.1285,84000.0
2011-12-09 14:30:00,26.96,26.98,26.95,26.95,52700.0,20.1285,20.1435,20.1211,20.1211,52700.0
2011-12-09 14:35:00,26.96,26.96,26.94,26.94,38500.0,20.1285,20.1285,20.1136,20.1136,38500.0
2011-12-09 14:40:00,26.95,26.97,26.93,26.96,84400.0,20.1211,20.136,20.1061,20.1285,84400.0
2011-12-09 14:45:00,26.96,26.99,26.94,26.99,114700.0,20.1285,20.1509,20.1136,20.1509,114700.0
2011-12-09 14:50:00,26.99,27.04,26.99,27.02,110000.0,20.1509,20.1883,20.1509,20.1733,110000.0
2011-12-09 14:55:00,27.02,27.02,26.96,26.96,78500.0,20.1733,20.1733,20.1285,20.1285,78500.0
2011-12-09 15:00:00,26.96,26.98,26.95,26.97,76500.0,20.1285,20.1435,20.1211,20.136,76500.0
2011-12-09 15:05:00,26.96,26.99,26.93,26.99,44400.0,20.1285,20.1509,20.1061,20.1509,44400.0
2011-12-09 15:10:00,26.99,27.02,26.99,27.01,87200.0,20.1509,20.1733,20.1509,20.1659,87200.0
2011-12-09 15:15:00,27.01,27.01,27.0,27.0,61800.0,20.1659,20.1659,20.1584,20.1584,61800.0
2011-12-09 15:20:00,27.0,27.02,26.99,27.0,63000.0,20.1584,20.1733,20.1509,20.1584,63000.0
2011-12-09 15:25:00,27.0,27.01,26.98,26.99,87000.0,20.1584,20.1659,20.1435,20.1509,87000.0
2011-12-09 15:30:00,27.0,27.0,26.95,26.95,43600.0,20.1584,20.1584,20.1211,20.1211,43600.0
2011-12-09 15:35:00,26.96,26.99,26.95,26.97,53400.0,20.1285,20.1509,20.1211,20.136,53400.0
2011-12-09 15:40:00,26.97,27.0,26.97,26.99,57600.0,20.136,20.1584,20.136,20.1509,57600.0
2011-12-09 15:45:00,26.98,26.99,26.88,26.91,176000.0,20.1435,20.1509,20.0688,20.0912,176000.0
2011-12-09 15:50:00,26.9,26.94,26.9,26.94,112200.0,20.0838,20.1136,20.0838,20.1136,112200.0
2011-12-09 15:55:00,26.94,27.0,26.91,26.92,289800.0,20.1136,20.1584,20.0912,20.0987,289800.0
2011-12-12 09:30:00,26.68,26.68,26.53,26.53,44800.0,19.9195,19.9195,19.8075,19.8075,44800.0
2011-12-12 09:35:00,26.54,26.65,26.54,26.65,30200.0,19.815,19.8971,19.815,19.8971,30200.0
2011-12-12 09:40:00,26.65,26.65,26.59,26.65,17000.0,19.8971,19.8971,19.8523,19.8971,17000.0
2011-12-12 09:45:00,26.64,26.68,26.64,26.68,19600.0,19.8896,19.9195,19.8896,19.9195,19600.0
2011-12-12 09:50:00,26.68,26.69,26.65,26.66,28300.0,19.9195,19.927,19.8971,19.9046,28300.0
2011-12-12 09:55:00,26.66,26.66,26.6,26.61,38300.0,19.9046,19.9046,19.8598,19.8672,38300.0
2011-12-12 10:00:00,26.61,26.63,26.59,26.6,67400.0,19.8672,19.8822,19.8523,19.8598,67400.0
2011-12-12 10:05:00,26.58,26.64,26.57,26.63,23900.0,19.8448,19.8896,19.8374,19.8822,23900.0
2011-12-12 10:10:00,26.62,26.64,26.6,26.63,39300.0,19.8747,19.8896,19.8598,19.8822,39300.0
2011-12-12 10:15:00,26.63,26.64,26.54,26.57,55200.0,19.8822,19.8896,19.815,19.8374,55200.0
2011-12-12 10:20:00,26.56,26.57,26.48,26.49,77200.0,19.8299,19.8374,19.7702,19.7776,77200.0
2011-12-12 10:25:00,26.49,26.57,26.49,26.53,63800.0,19.7776,19.8374,19.7776,19.8075,63800.0
2011-12-12 10:30:00,26.52,26.53,26.49,26.5,33700.0,19.8,19.8075,19.7776,19.7851,33700.0
2011-12-12 10:35:00,26.51,26.52,26.49,26.5,46900.0,19.7926,19.8,19.7776,19.7851,46900.0
2011-12-12 10:40:00,26.5,26.54,26.48,26.53,40300.0,19.7851,19.815,19.7702,19.8075,40300.0
2011-12-12 10:45:00,26.53,26.53,26.5,26.51,33100.0,19.8075,19.8075,19.7851,19.7926,33100.0
2011-12-12 10:50:00,26.51,26.52,26.5,26.52,17100.0,19.7926,19.8,19.7851,19.8,17100.0
2011-12-12 10:55:00,26.51,26.53,26.49,26.49,25800.0,19.7926,19.8075,19.7776,19.7776,25800.0
2011-12-12 11:00:00,26.48,26.5,26.47,26.49,24000.0,19.7702,19.7851,19.7627,19.7776,24000.0
2011-12-12 11:05:00,26.5,26.5,26.44,26.44,32500.0,19.7851,19.7851,19.7403,19.7403,32500.0
2011-12-12 11:10:00,26.44,26.45,26.42,26.42,22500.0,19.7403,19.7478,19.7254,19.7254,22500.0
2011-12-12 11:15:00,26.42,26.43,26.36,26.36,50100.0,19.7254,19.7328,19.6806,19.6806,50100.0
2011-12-12 11:20:00,26.36,26.43,26.36,26.4,51300.0,19.6806,19.7328,19.6806,19.7104,51300.0
2011-12-12 11:25:00,26.4,26.4,26.32,26.33,57000.0,19.7104,19.7104,19.6507,19.6582,57000.0
2011-12-12 11:30:00,26.33,26.35,26.29,26.29,74000.0,19.6582,19.6731,19.6283,19.6283,74000.0
2011-12-12 11:35:00,26.3,26.31,26.29,26.3,37500.0,19.6358,19.6433,19.6283,19.6358,37500.0
2011-12-12 11:40:00,26.3,26.31,26.26,26.26,84600.0,19.6358,19.6433,19.6059,19.6059,84600.0
2011-12-12 11:45:00,26.27,26.27,26.21,26.21,61200.0,19.6134,19.6134,19.5686,19.5686,61200.0
2011-12-12 11:50:00,26.22,26.23,26.16,26.16,103800.0,19.5761,19.5835,19.5313,19.5313,103800.0
2011-12-12 11:55:00,26.16,26.21,26.13,26.2,59100.0,19.5313,19.5686,19.5089,19.5611,59100.0
2011-12-12 12:00:00,26.2,26.22,26.19,26.2,55600.0,19.5611,19.5761,19.5537,19.5611,55600.0
2011-12-12 12:05:00,26.2,26.21,26.17,26.17,57200.0,19.5611,19.5686,19.5387,19.5387,57200.0
2011-12-12 12:10:00,26.17,26.21,26.14,26.21,64700.0,19.5387,19.5686,19.5163,19.5686,64700.0
2011-12-12 12:15:00,26.21,26.23,26.2,26.2,31700.0,19.5686,19.5835,19.5611,19.5611,31700.0
2011-12-12 12:20:00,26.21,26.23,26.19,26.21,48800.0,19.5686,19.5835,19.5537,19.5686,48800.0
2011-12-12 12:25:00,26.21,26.22,26.2,26.22,19800.0,19.5686,19.5761,19.5611,19.5761,19800.0
2011-12-12 12:30:00,26.21,26.24,26.2,26.24,46200.0,19.5686,19.591,19.5611,19.591,46200.0
2011-12-12 12:35:00,26.23,26.25,26.22,26.24,62200.0,19.5835,19.5985,19.5761,19.591,62200.0
2011-12-12 12:40:00,26.24,26.25,26.2,26.25,149600.0,19.591,19.5985,19.5611,19.5985,149600.0
2011-12-12 12:45:00,26.26,26.26,26.22,26.23,26100.0,19.6059,19.6059,19.5761,19.5835,26100.0
2011-12-12 12:50:00,26.23,26.26,26.23,26.25,28400.0,19.5835,19.6059,19.5835,19.5985,28400.0
2011-12-12 12:55:00,26.25,26.25,26.22,26.22,42000.0,19.5985,19.5985,19.5761,19.5761,42000.0
2011-12-12 13:00:00,26.23,26.24,26.2,26.22,65300.0,19.5835,19.591,19.5611,19.5761,65300.0
2011-12-12 13:05:00,26.22,26.24,26.21,26.23,37000.0,19.5761,19.591,19.5686,19.5835,37000.0
2011-12-12 13:10:00,26.22,26.23,26.19,26.21,89400.0,19.5761,19.5835,19.5537,19.5686,89400.0
2011-12-12 13:15:00,26.2,26.25,26.2,26.23,40500.0,19.5611,19.5985,19.5611,19.5835,40500.0
2011-12-12 13:20:00,26.23,26.29,26.23,26.29,18100.0,19.5835,19.6283,19.5835,19.6283,18100.0
2011-12-12 13:25:00,26.28,26.34,26.28,26.32,78600.0,19.6209,19.6657,19.6209,19.6507,78600.0
2011-12-12 13:30:00,26.32,26.33,26.29,26.3,26500.0,19.6507,19.6582,19.6283,19.6358,26500.0
2011-12-12 13:35:00,26.3,26.3,26.28,26.28,23300.0,19.6358,19.6358,19.6209,19.6209,23300.0
2011-12-12 13:40:00,26.28,26.29,26.28,26.28,54700.0,19.6209,19.6283,19.6209,19.6209,54700.0
2011-12-12 13:45:00,26.28,26.31,26.28,26.31,70100.0,19.6209,19.6433,19.6209,19.6433,70100.0
2011-12-12 13:50:00,26.32,26.32,26.27,26.28,59500.0,19.6507,19.6507,19.6134,19.6209,59500.0
2011-12-12 13:55:00,26.28,26.29,26.27,26.27,33600.0,19.6209,19.6283,19.6134,19.6134,33600.0
2011-12-12 14:00:00,26.28,26.31,26.27,26.31,52900.0,19.6209,19.6433,19.6134,19.6433,52900.0
2011-12-12 14:05:00,26.3,26.33,26.27,26.28,53600.0,19.6358,19.6582,19.6134,19.6209,53600.0
2011-12-12 14:10:00,26.28,26.29,26.25,26.28,35300.0,19.6209,19.6283,19.5985,19.6209,35300.0
2011-12-12 14:15:00,26.28,26.31,26.27,26.3,54900.0,19.6209,19.6433,19.6134,19.6358,54900.0
2011-12-12 14:20:00,26.3,26.34,26.3,26.32,72400.0,19.6358,19.6657,19.6358,19.6507,72400.0
2011-12-12 14:25:00,26.33,26.34,26.29,26.3,53500.0,19.6582,19.6657,19.6283,19.6358,53500.0
2011-12-12 14:30:00,26.29,26.3,26.27,26.27,52300.0,19.6283,19.6358,19.6134,19.6134,52300.0
2011-12-12 14:35:00,26.27,26.28,26.22,26.25,61300.0,19.6134,19.6209,19.5761,19.5985,61300.0
2011-12-12 14:40:00,26.24,26.25,26.21,26.25,54300.0,19.591,19.5985,19.5686,19.5985,54300.0
2011-12-12 14:45:00,26.25,26.27,26.24,26.26,50200.0,19.5985,19.6134,19.591,19.6059,50200.0
2011-12-12 14:50:00,26.25,26.26,26.25,26.25,33200.0,19.5985,19.6059,19.5985,19.5985,33200.0
2011-12-12 14:55:00,26.26,26.32,26.25,26.29,62000.0,19.6059,19.6507,19.5985,19.6283,62000.0
2011-12-12 15:00:00,26.29,26.3,26.26,26.27,46400.0,19.6283,19.6358,19.6059,19.6134,46400.0
2011-12-12 15:05:00,26.26,26.27,26.19,26.21,99700.0,19.6059,19.6134,19.5537,19.5686,99700.0
2011-12-12 15:10:00,26.21,26.22,26.18,26.21,83700.0,19.5686,19.5761,19.5462,19.5686,83700.0
2011-12-12 15:15:00,26.21,26.23,26.21,26.23,57500.0,19.5686,19.5835,19.5686,19.5835,57500.0
2011-12-12 15:20:00,26.23,26.24,26.18,26.2,111600.0,19.5835,19.591,19.5462,19.5611,111600.0
2011-12-12 15:25:00,26.21,26.3,26.21,26.27,75100.0,19.5686,19.6358,19.5686,19.6134,75100.0
2011-12-12 15:30:00,26.28,26.3,26.26,26.29,117400.0,19.6209,19.6358,19.6059,19.6283,117400.0
2011-12-12 15:35:00,26.29,26.34,26.29,26.3,161200.0,19.6283,19.6657,19.6283,19.6358,161200.0
2011-12-12 15:40:00,26.3,26.4,26.3,26.34,232800.0,19.6358,19.7104,19.6358,19.6657,232800.0
2011-12-12 15:45:00,26.35,26.36,26.32,26.35,209900.0,19.6731,19.6806,19.6507,19.6731,209900.0
2011-12-12 15:50:00,26.35,26.37,26.31,26.32,434300.0,19.6731,19.688,19.6433,19.6507,434300.0
2011-12-12 15:55:00,26.32,26.35,26.31,26.33,586500.0,19.6507,19.6731,19.6433,19.6582,586500.0
2011-12-13 09:30:00,26.4,26.55,26.4,26.47,54900.0,19.7104,19.8224,19.7104,19.7627,54900.0
2011-12-13 09:35:00,26.46,26.53,26.45,26.49,80700.0,19.7552,19.8075,19.7478,19.7776,80700.0
2011-12-13 09:40:00,26.49,26.63,26.49,26.6,154300.0,19.7776,19.8822,19.7776,19.8598,154300.0
2011-12-13 09:45:00,26.6,26.63,26.51,26.57,262400.0,19.8598,19.8822,19.7926,19.8374,262400.0
2011-12-13 09:50:00,26.58,26.71,26.58,26.71,130400.0,19.8448,19.9419,19.8448,19.9419,130400.0
2011-12-13 09:55:00,26.71,26.75,26.64,26.68,91500.0,19.9419,19.9718,19.8896,19.9195,91500.0
2011-12-13 10:00:00,26.69,26.72,26.59,26.59,79500.0,19.927,19.9494,19.8523,19.8523,79500.0
2011-12-13 10:05:00,26.6,26.63,26.58,26.61,38900.0,19.8598,19.8822,19.8448,19.8672,38900.0
2011-12-13 10:10:00,26.61,26.63,26.6,26.61,24700.0,19.8672,19.8822,19.8598,19.8672,24700.0
2011-12-13 10:15:00,26.6,26.62,26.6,26.62,17800.0,19.8598,19.8747,19.8598,19.8747,17800.0
2011-12-13 10:20:00,26.61,26.65,26.61,26.63,31900.0,19.8672,19.8971,19.8672,19.8822,31900.0
2011-12-13 10:25:00,26.63,26.63,26.57,26.58,41000.0,19.8822,19.8822,19.8374,19.8448,41000.0
2011-12-13 10:30:00,26.58,26.61,26.58,26.6,101900.0,19.8448,19.8672,19.8448,19.8598,101900.0
2011-12-13 10:35:00,26.59,26.62,26.57,26.6,46800.0,19.8523,19.8747,19.8374,19.8598,46800.0
2011-12-13 10:40:00,26.6,26.63,26.59,26.61,104800.0,19.8598,19.8822,19.8523,19.8672,104800.0
2011-12-13 10:45:00,26.61,26.61,26.51,26.52,91900.0,19.8672,19.8672,19.7926,19.8,91900.0
2011-12-13 10:50:00,26.51,26.52,26.48,26.5,138000.0,19.7926,19.8,19.7702,19.7851,138000.0
2011-12-13 10:55:00,26.51,26.54,26.5,26.51,54100.0,19.7926,19.815,19.7851,19.7926,54100.0
2011-12-13 11:00:00,26.51,26.52,26.47,26.48,164300.0,19.7926,19.8,19.7627,19.7702,164300.0
2011-12-13 11:05:00,26.47,26.48,26.42,26.45,69400.0,19.7627,19.7702,19.7254,19.7478,69400.0
2011-12-13 11:10:00,26.44,26.5,26.44,26.49,49400.0,19.7403,19.7851,19.7403,19.7776,49400.0
2011-12-13 11:15:00,26.48,26.51,26.48,26.5,39000.0,19.7702,19.7926,19.7702,19.7851,39000.0
2011-12-13 11:20:00,26.51,26.52,26.48,26.51,28100.0,19.7926,19.8,19.7702,19.7926,28100.0
2011-12-13 11:25:00,26.52,26.55,26.51,26.55,42500.0,19.8,19.8224,19.7926,19.8224,42500.0
2011-12-13 11:30:00,26.56,26.57,26.54,26.55,20900.0,19.8299,19.8374,19.815,19.8224,20900.0
2011-12-13 11:35:00,26.56,26.57,26.53,26.53,33000.0,19.8299,19.8374,19.8075,19.8075,33000.0
2011-12-13 11:40:00,26.54,26.55,26.5,26.51,39900.0,19.815,19.8224,19.7851,19.7926,39900.0
2011-12-13 11:45:00,26.51,26.52,26.5,26.52,16200.0,19.7926,19.8,19.7851,19.8,16200.0
2011-12-13 11:50:00,26.52,26.54,26.52,26.54,25400.0,19.8,19.815,19.8,19.815,25400.0
2011-12-13 11:55:00,26.54,26.55,26.51,26.54,94300.0,19.815,19.8224,19.7926,19.815,94300.0
2011-12-13 12:00:00,26.54,26.55,26.54,26.54,15700.0,19.815,19.8224,19.815,19.815,15700.0
2011-12-13 12:05:00,26.54,26.55,26.53,26.53,14100.0,19.815,19.8224,19.8075,19.8075,14100.0
2011-12-13 12:10:00,26.54,26.54,26.53,26.53,10100.0,19.815,19.815,19.8075,19.8075,10100.0
2011-12-13 12:15:00,26.54,26.54,26.51,26.51,19900.0,19.815,19.815,19.7926,19.7926,19900.0
2011-12-13 12:20:00,26.52,26.53,26.5,26.51,32300.0,19.8,19.8075,19.7851,19.7926,32300.0
2011-12-13 12:25:00,26.52,26.53,26.5,26.5,17600.0,19.8,19.8075,19.7851,19.7851,17600.0
2011-12-13 12:30:00,26.51,26.52,26.49,26.5,34800.0,19.7926,19.8,19.7776,19.7851,34800.0
2011-12-13 12:35:00,26.5,26.51,26.44,26.46,67500.0,19.7851,19.7926,19.7403,19.7552,67500.0
2011-12-13 12:40:00,26.46,26.49,26.46,26.47,33800.0,19.7552,19.7776,19.7552,19.7627,33800.0
2011-12-13 12:45:00,26.48,26.51,26.48,26.51,29100.0,19.7702,19.7926,19.7702,19.7926,29100.0
2011-12-13 12:50:00,26.5,26.51,26.49,26.5,30700.0,19.7851,19.7926,19.7776,19.7851,30700.0
2011-12-13 12:55:00,26.5,26.52,26.49,26.5,42700.0,19.7851,19.8,19.7776,19.7851,42700.0
2011-12-13 13:00:00,26.49,26.51,26.47,26.49,46200.0,19.7776,19.7926,19.7627,19.7776,46200.0
2011-12-13 13:05:00,26.5,26.5,26.45,26.48,25600.0,19.7851,19.7851,19.7478,19.7702,25600.0
2011-12-13 13:10:00,26.47,26.51,26.46,26.49,60600.0,19.7627,19.7926,19.7552,19.7776,60600.0
2011-12-13 13:15:00,26.48,26.49,26.47,26.48,22500.0,19.7702,19.7776,19.7627,19.7702,22500.0
2011-12-13 13:20:00,26.48,26.48,26.44,26.46,36400.0,19.7702,19.7702,19.7403,19.7552,36400.0
2011-12-13 13:25:00,26.45,26.46,26.43,26.46,24900.0,19.7478,19.7552,19.7328,19.7552,24900.0
2011-12-13 13:30:00,26.45,26.49,26.44,26.47,42100.0,19.7478,19.7776,19.7403,19.7627,42100.0
2011-12-13 13:35:00,26.46,26.48,26.41,26.42,46600.0,19.7552,19.7702,19.7179,19.7254,46600.0
2011-12-13 13:40:00,26.43,26.46,26.42,26.46,18800.0,19.7328,19.7552,19.7254,19.7552,18800.0
2011-12-13 13:45:00,26.46,26.48,26.41,26.42,80400.0,19.7552,19.7702,19.7179,19.7254,80400.0
2011-12-13 13:50:00,26.42,26.44,26.41,26.43,14300.0,19.7254,19.7403,19.7179,19.7328,14300.0
2011-12-13 13:55:00,26.42,26.43,26.4,26.43,30700.0,19.7254,19.7328,19.7104,19.7328,30700.0
2011-12-13 14:00:00,26.43,26.44,26.4,26.42,75500.0,19.7328,19.7403,19.7104,19.7254,75500.0
2011-12-13 14:05:00,26.42,26.45,26.42,26.44,14300.0,19.7254,19.7478,19.7254,19.7403,14300.0
2011-12-13 14:10:00,26.45,26.45,26.32,26.38,125300.0,19.7478,19.7478,19.6507,19.6955,125300.0
2011-12-13 14:15:00,26.38,26.4,26.31,26.31,73200.0,19.6955,19.7104,19.6433,19.6433,73200.0
2011-12-13 14:20:00,26.31,26.35,26.25,26.26,77900.0,19.6433,19.6731,19.5985,19.6059,77900.0
2011-12-13 14:25:00,26.26,26.36,26.26,26.35,46100.0,19.6059,19.6806,19.6059,19.6731,46100.0
2011-12-13 14:30:00,26.34,26.34,26.26,26.27,65100.0,19.6657,19.6657,19.6059,19.6134,65100.0
2011-12-13 14:35:00,26.27,26.27,26.1,26.11,161300.0,19.6134,19.6134,19.4865,19.4939,161300.0
2011-12-13 14:40:00,26.11,26.11,25.97,26.06,159600.0,19.4939,19.4939,19.3894,19.4566,159600.0
2011-12-13 14:45:00,26.07,26.09,26.0,26.03,75000.0,19.4641,19.479,19.4118,19.4342,75000.0
2011-12-13 14:50:00,26.04,26.15,26.03,26.11,87500.0,19.4417,19.5238,19.4342,19.4939,87500.0
2011-12-13 14:55:00,26.12,26.16,26.11,26.13,50400.0,19.5014,19.5313,19.4939,19.5089,50400.0
2011-12-13 15:00:00,26.13,26.17,26.13,26.16,34800.0,19.5089,19.5387,19.5089,19.5313,34800.0
2011-12-13 15:05:00,26.17,26.21,26.17,26.19,35200.0,19.5387,19.5686,19.5387,19.5537,35200.0
2011-12-13 15:10:00,26.19,26.21,26.13,26.14,84200.0,19.5537,19.5686,19.5089,19.5163,84200.0
2011-12-13 15:15:00,26.13,26.15,26.09,26.09,85900.0,19.5089,19.5238,19.479,19.479,85900.0
2011-12-13 15:20:00,26.09,26.11,26.07,26.07,80600.0,19.479,19.4939,19.4641,19.4641,80600.0
2011-12-13 15:25:00,26.07,26.09,25.99,26.02,179300.0,19.4641,19.479,19.4043,19.4267,179300.0
2011-12-13 15:30:00,26.02,26.02,25.91,25.91,200000.0,19.4267,19.4267,19.3446,19.3446,200000.0
2011-12-13 15:35:00,25.91,25.96,25.86,25.91,179700.0,19.3446,19.3819,19.3073,19.3446,179700.0
2011-12-13 15:40:00,25.91,25.99,25.91,25.97,165800.0,19.3446,19.4043,19.3446,19.3894,165800.0
2011-12-13 15:45:00,25.97,26.03,25.96,26.02,182500.0,19.3894,19.4342,19.3819,19.4267,182500.0
2011-12-13 15:50:00,26.02,26.02,25.88,25.92,299700.0,19.4267,19.4267,19.3222,19.3521,299700.0
2011-12-13 15:55:00,25.93,26.04,25.91,26.0,391900.0,19.3595,19.4417,19.3446,19.4118,391900.0
2011-12-14 09:30:00,25.92,26.15,25.91,26.13,36700.0,19.3521,19.5238,19.3446,19.5089,36700.0
2011-12-14 09:35:00,26.13,26.22,26.09,26.22,151400.0,19.5089,19.5761,19.479,19.5761,151400.0
2011-12-14 09:40:00,26.23,26.32,26.21,26.22,42800.0,19.5835,19.6507,19.5686,19.5761,42800.0
2011-12-14 09:45:00,26.21,26.27,26.03,26.13,197600.0,19.5686,19.6134,19.4342,19.5089,197600.0
2011-12-14 09:50:00,26.13,26.17,26.06,26.14,43300.0,19.5089,19.5387,19.4566,19.5163,43300.0
2011-12-14 09:55:00,26.14,26.17,26.13,26.16,37000.0,19.5163,19.5387,19.5089,19.5313,37000.0
2011-12-14 10:00:00,26.15,26.16,26.09,26.11,53200.0,19.5238,19.5313,19.479,19.4939,53200.0
2011-12-14 10:05:00,26.11,26.12,26.04,26.06,36100.0,19.4939,19.5014,19.4417,19.4566,36100.0
2011-12-14 10:10:00,26.05,26.12,26.0,26.11,67400.0,19.4491,19.5014,19.4118,19.4939,67400.0
2011-12-14 10:15:00,26.1,26.18,26.1,26.18,79900.0,19.4865,19.5462,19.4865,19.5462,79900.0
2011-12-14 10:20:00,26.19,26.21,26.15,26.17,30700.0,19.5537,19.5686,19.5238,19.5387,30700.0
2011-12-14 10:25:00,26.17,26.23,26.15,26.23,78300.0,19.5387,19.5835,19.5238,19.5835,78300.0
2011-12-14 10:30:00,26.23,26.28,26.21,26.22,33000.0,19.5835,19.6209,19.5686,19.5761,33000.0
2011-12-14 10:35:00,26.23,26.31,26.23,26.26,24100.0,19.5835,19.6433,19.5835,19.6059,24100.0
2011-12-14 10:40:00,26.25,26.29,26.23,26.27,47600.0,19.5985,19.6283,19.5835,19.6134,47600.0
2011-12-14 10:45:00,26.28,26.28,26.21,26.27,74000.0,19.6209,19.6209,19.5686,19.6134,74000.0
2011-12-14 10:50:00,26.26,26.27,26.2,26.24,71900.0,19.6059,19.6134,19.5611,19.591,71900.0
2011-12-14 10:55:00,26.23,26.27,26.2,26.22,114800.0,19.5835,19.6134,19.5611,19.5761,114800.0
2011-12-14 11:00:00,26.23,26.28,26.23,26.26,75000.0,19.5835,19.6209,19.5835,19.6059,75000.0
2011-12-14 11:05:00,26.25,26.27,26.24,26.25,47000.0,19.5985,19.6134,19.591,19.5985,47000.0
2011-12-14 11:10:00,26.26,26.27,26.23,26.26,56800.0,19.6059,19.6134,19.5835,19.6059,56800.0
2011-12-14 11:15:00,26.26,26.28,26.25,26.27,36800.0,19.6059,19.6209,19.5985,19.6134,36800.0
2011-12-14 11:20:00,26.27,26.29,26.24,26.29,40100.0,19.6134,19.6283,19.591,19.6283,40100.0
2011-12-14 11:25:00,26.29,26.32,26.28,26.32,153000.0,19.6283,19.6507,19.6209,19.6507,153000.0
2011-12-14 11:30:00,26.32,26.33,26.28,26.33,81500.0,19.6507,19.6582,19.6209,19.6582,81500.0
2011-12-14 11:35:00,26.32,26.37,26.31,26.37,36300.0,19.6507,19.688,19.6433,19.688,36300.0
2011-12-14 11:40:00,26.37,26.47,26.36,26.44,65800.0,19.688,19.7627,19.6806,19.7403,65800.0
2011-12-14 11:45:00,26.45,26.45,26.41,26.43,22300.0,19.7478,19.7478,19.7179,19.7328,22300.0
2011-12-14 11:50:00,26.43,26.47,26.42,26.47,165100.0,19.7328,19.7627,19.7254,19.7627,165100.0
2011-12-14 11:55:00,26.46,26.46,26.43,26.44,73000.0,19.7552,19.7552,19.7328,19.7403,73000.0
2011-12-14 12:00:00,26.44,26.48,26.43,26.47,68400.0,19.7403,19.7702,19.7328,19.7627,68400.0
2011-12-14 12:05:00,26.48,26.53,26.47,26.52,41400.0,19.7702,19.8075,19.7627,19.8,41400.0
2011-12-14 12:10:00,26.52,26.57,26.52,26.55,75700.0,19.8,19.8374,19.8,19.8224,75700.0
2011-12-14 12:15:00,26.55,26.59,26.54,26.57,59600.0,19.8224,19.8523,19.815,19.8374,59600.0
2011-12-14 12:20:00,26.57,26.6,26.53,26.56,73800.0,19.8374,19.8598,19.8075,19.8299,73800.0
2011-12-14 12:25:00,26.56,26.59,26.56,26.59,45400.0,19.8299,19.8523,19.8299,19.8523,45400.0
2011-12-14 12:30:00,26.59,26.66,26.59,26.65,43500.0,19.8523,19.9046,19.8523,19.8971,43500.0
2011-12-14 12:35:00,26.65,26.65,26.63,26.63,14300.0,19.8971,19.8971,19.8822,19.8822,14300.0
2011-12-14 12:40:00,26.63,26.66,26.63,26.65,19700.0,19.8822,19.9046,19.8822,19.8971,19700.0
2011-12-14 12:45:00,26.64,26.67,26.61,26.61,30600.0,19.8896,19.912,19.8672,19.8672,30600.0
2011-12-14 12:50:00,26.61,26.62,26.59,26.6,15100.0,19.8672,19.8747,19.8523,19.8598,15100.0
2011-12-14 12:55:00,26.6,26.62,26.59,26.61,18200.0,19.8598,19.8747,19.8523,19.8672,18200.0
2011-12-14 13:00:00,26.62,26.63,26.57,26.6,18100.0,19.8747,19.8822,19.8374,19.8598,18100.0
2011-12-14 13:05:00,26.6,26.64,26.6,26.61,21700.0,19.8598,19.8896,19.8598,19.8672,21700.0
2011-12-14 13:10:00,26.61,26.63,26.59,26.63,16700.0,19.8672,19.8822,19.8523,19.8822,16700.0
2011-12-14 13:15:00,26.64,26.67,26.63,26.66,22200.0,19.8896,19.912,19.8822,19.9046,22200.0
2011-12-14 13:20:00,26.66,26.67,26.6,26.6,20000.0,19.9046,19.912,19.8598,19.8598,20000.0
2011-12-14 13:25:00,26.61,26.64,26.6,26.63,12000.0,19.8672,19.8896,19.8598,19.8822,12000.0
2011-12-14 13:30:00,26.63,26.64,26.59,26.59,46600.0,19.8822,19.8896,19.8523,19.8523,46600.0
2011-12-14 13:35:00,26.58,26.62,26.56,26.59,81400.0,19.8448,19.8747,19.8299,19.8523,81400.0
2011-12-14 13:40:00,26.59,26.6,26.56,26.56,19600.0,19.8523,19.8598,19.8299,19.8299,19600.0
2011-12-14 13:45:00,26.56,26.56,26.5,26.5,26700.0,19.8299,19.8299,19.7851,19.7851,26700.0
2011-12-14 13:50:00,26.51,26.51,26.44,26.45,30300.0,19.7926,19.7926,19.7403,19.7478,30300.0
2011-12-14 13:55:00,26.45,26.46,26.43,26.44,40700.0,19.7478,19.7552,19.7328,19.7403,40700.0
2011-12-14 14:00:00,26.44,26.47,26.42,26.45,30900.0,19.7403,19.7627,19.7254,19.7478,30900.0
2011-12-14 14:05:00,26.45,26.46,26.39,26.41,112900.0,19.7478,19.7552,19.703,19.7179,112900.0
2011-12-14 14:10:00,26.41,26.41,26.34,26.34,126400.0,19.7179,19.7179,19.6657,19.6657,126400.0
2011-12-14 14:15:00,26.34,26.41,26.32,26.39,58900.0,19.6657,19.7179,19.6507,19.703,58900.0
2011-12-14 14:20:00,26.38,26.39,26.34,26.34,65900.0,19.6955,19.703,19.6657,19.6657,65900.0
2011-12-14 14:25:00,26.34,26.42,26.33,26.39,63200.0,19.6657,19.7254,19.6582,19.703,63200.0
2011-12-14 14:30:00,26.38,26.4,26.35,26.35,44800.0,19.6955,19.7104,19.6731,19.6731,44800.0
2011-12-14 14:35:00,26.35,26.36,26.27,26.3,74800.0,19.6731,19.6806,19.6134,19.6358,74800.0
2011-12-14 14:40:00,26.29,26.32,26.28,26.28,36400.0,19.6283,19.6507,19.6209,19.6209,36400.0
2011-12-14 14:45:00,26.28,26.34,26.28,26.33,43100.0,19.6209,19.6657,19.6209,19.6582,43100.0
2011-12-14 14:50:00,26.33,26.33,26.26,26.27,45600.0,19.6582,19.6582,19.6059,19.6134,45600.0
2011-12-14 14:55:00,26.27,26.3,26.24,26.29,51100.0,19.6134,19.6358,19.591,19.6283,51100.0
2011-12-14 15:00:00,26.29,26.34,26.27,26.31,44900.0,19.6283,19.6657,19.6134,19.6433,44900.0
2011-12-14 15:05:00,26.31,26.32,26.26,26.27,43400.0,19.6433,19.6507,19.6059,19.6134,43400.0
2011-12-14 15:10:00,26.27,26.36,26.27,26.33,70100.0,19.6134,19.6806,19.6134,19.6582,70100.0
2011-12-14 15:15:00,26.32,26.33,26.28,26.32,49100.0,19.6507,19.6582,19.6209,19.6507,49100.0
2011-12-14 15:20:00,26.31,26.32,26.26,26.3,59800.0,19.6433,19.6507,19.6059,19.6358,59800.0
2011-12-14 15:25:00,26.31,26.34,26.27,26.31,86100.0,19.6433,19.6657,19.6134,19.6433,86100.0
2011-12-14 15:30:00,26.31,26.34,26.28,26.31,114400.0,19.6433,19.6657,19.6209,19.6433,114400.0
2011-12-14 15:35:00,26.31,26.33,26.28,26.3,90000.0,19.6433,19.6582,19.6209,19.6358,90000.0
2011-12-14 15:40:00,26.3,26.32,26.24,26.28,146100.0,19.6358,19.6507,19.591,19.6209,146100.0
2011-12-14 15:45:00,26.27,26.31,26.22,26.3,160800.0,19.6134,19.6433,19.5761,19.6358,160800.0
2011-12-14 15:50:00,26.3,26.3,26.23,26.26,166400.0,19.6358,19.6358,19.5835,19.6059,166400.0
2011-12-14 15:55:00,26.25,26.27,26.21,26.26,326400.0,19.5985,19.6134,19.5686,19.6059,326400.0
2011-12-15 09:30:00,26.49,26.58,26.48,26.55,89600.0,19.7776,19.8448,19.7702,19.8224,89600.0
2011-12-15 09:35:00,26.56,26.59,26.53,26.56,34300.0,19.8299,19.8523,19.8075,19.8299,34300.0
2011-12-15 09:40:00,26.56,26.61,26.54,26.56,59400.0,19.8299,19.8672,19.815,19.8299,59400.0
2011-12-15 09:45:00,26.56,26.6,26.53,26.59,32900.0,19.8299,19.8598,19.8075,19.8523,32900.0
2011-12-15 09:50:00,26.58,26.6,26.52,26.54,90900.0,19.8448,19.8598,19.8,19.815,90900.0
2011-12-15 09:55:00,26.53,26.55,26.46,26.49,103600.0,19.8075,19.8224,19.7552,19.7776,103600.0
2011-12-15 10:00:00,26.49,26.55,26.41,26.42,115200.0,19.7776,19.8224,19.7179,19.7254,115200.0
2011-12-15 10:05:00,26.42,26.42,26.37,26.38,38600.0,19.7254,19.7254,19.688,19.6955,38600.0
2011-12-15 10:10:00,26.37,26.38,26.35,26.38,46600.0,19.688,19.6955,19.6731,19.6955,46600.0
2011-12-15 10:15:00,26.38,26.43,26.36,26.43,40700.0,19.6955,19.7328,19.6806,19.7328,40700.0
2011-12-15 10:20:00,26.43,26.45,26.37,26.37,63000.0,19.7328,19.7478,19.688,19.688,63000.0
2011-12-15 10:25:00,26.37,26.38,26.33,26.34,35000.0,19.688,19.6955,19.6582,19.6657,35000.0
2011-12-15 10:30:00,26.33,26.35,26.32,26.34,53000.0,19.6582,19.6731,19.6507,19.6657,53000.0
2011-12-15 10:35:00,26.33,26.35,26.26,26.28,50700.0,19.6582,19.6731,19.6059,19.6209,50700.0
2011-12-15 10:40:00,26.27,26.3,26.25,26.26,53700.0,19.6134,19.6358,19.5985,19.6059,53700.0
2011-12-15 10:45:00,26.26,26.27,26.19,26.19,155200.0,19.6059,19.6134,19.5537,19.5537,155200.0
2011-12-15 10:50:00,26.19,26.2,26.17,26.2,43600.0,19.5537,19.5611,19.5387,19.5611,43600.0
2011-12-15 10:55:00,26.19,26.2,26.14,26.17,53600.0,19.5537,19.5611,19.5163,19.5387,53600.0
2011-12-15 11:00:00,26.16,26.21,26.16,26.2,65300.0,19.5313,19.5686,19.5313,19.5611,65300.0
2011-12-15 11:05:00,26.19,26.21,26.19,26.19,41300.0,19.5537,19.5686,19.5537,19.5537,41300.0
2011-12-15 11:10:00,26.18,26.21,26.18,26.2,99700.0,19.5462,19.5686,19.5462,19.5611,99700.0
2011-12-15 11:15:00,26.19,26.2,26.17,26.2,62700.0,19.5537,19.5611,19.5387,19.5611,62700.0
2011-12-15 11:20:00,26.19,26.22,26.19,26.22,45300.0,19.5537,19.5761,19.5537,19.5761,45300.0
2011-12-15 11:25:00,26.21,26.32,26.2,26.3,98500.0,19.5686,19.6507,19.5611,19.6358,98500.0
2011-12-15 11:30:00,26.29,26.32,26.29,26.29,44500.0,19.6283,19.6507,19.6283,19.6283,44500.0
2011-12-15 11:35:00,26.29,26.3,26.28,26.29,18000.0,19.6283,19.6358,19.6209,19.6283,18000.0
2011-12-15 11:40:00,26.29,26.3,26.28,26.29,25200.0,19.6283,19.6358,19.6209,19.6283,25200.0
2011-12-15 11:45:00,26.29,26.31,26.27,26.27,31600.0,19.6283,19.6433,19.6134,19.6134,31600.0
2011-12-15 11:50:00,26.27,26.27,26.22,26.25,32700.0,19.6134,19.6134,19.5761,19.5985,32700.0
2011-12-15 11:55:00,26.24,26.26,26.24,26.25,25500.0,19.591,19.6059,19.591,19.5985,25500.0
2011-12-15 12:00:00,26.25,26.27,26.25,26.26,20200.0,19.5985,19.6134,19.5985,19.6059,20200.0
2011-12-15 12:05:00,26.25,26.28,26.25,26.27,109800.0,19.5985,19.6209,19.5985,19.6134,109800.0
2011-12-15 12:10:00,26.27,26.27,26.25,26.26,14100.0,19.6134,19.6134,19.5985,19.6059,14100.0
2011-12-15 12:15:00,26.26,26.29,26.26,26.29,46600.0,19.6059,19.6283,19.6059,19.6283,46600.0
2011-12-15 12:20:00,26.29,26.35,26.29,26.3,30900.0,19.6283,19.6731,19.6283,19.6358,30900.0
2011-12-15 12:25:00,26.31,26.36,26.3,26.34,38200.0,19.6433,19.6806,19.6358,19.6657,38200.0
2011-12-15 12:30:00,26.35,26.37,26.34,26.37,22900.0,19.6731,19.688,19.6657,19.688,22900.0
2011-12-15 12:35:00,26.37,26.39,26.36,26.39,13900.0,19.688,19.703,19.6806,19.703,13900.0
2011-12-15 12:40:00,26.39,26.44,26.36,26.36,83400.0,19.703,19.7403,19.6806,19.6806,83400.0
2011-12-15 12:45:00,26.36,26.38,26.36,26.37,22400.0,19.6806,19.6955,19.6806,19.688,22400.0
2011-12-15 12:50:00,26.36,26.37,26.3,26.32,31100.0,19.6806,19.688,19.6358,19.6507,31100.0
2011-12-15 12:55:00,26.32,26.34,26.31,26.34,13800.0,19.6507,19.6657,19.6433,19.6657,13800.0
2011-12-15 13:00:00,26.33,26.36,26.32,26.35,17900.0,19.6582,19.6806,19.6507,19.6731,17900.0
2011-12-15 13:05:00,26.35,26.36,26.34,26.36,15500.0,19.6731,19.6806,19.6657,19.6806,15500.0
2011-12-15 13:10:00,26.36,26.37,26.32,26.32,59000.0,19.6806,19.688,19.6507,19.6507,59000.0
2011-12-15 13:15:00,26.33,26.35,26.32,26.34,18400.0,19.6582,19.6731,19.6507,19.6657,18400.0
2011-12-15 13:20:00,26.35,26.36,26.33,26.35,62000.0,19.6731,19.6806,19.6582,19.6731,62000.0
2011-12-15 13:25:00,26.35,26.36,26.32,26.35,88500.0,19.6731,19.6806,19.6507,19.6731,88500.0
2011-12-15 13:30:00,26.34,26.36,26.26,26.27,51800.0,19.6657,19.6806,19.6059,19.6134,51800.0
2011-12-15 13:35:00,26.27,26.3,26.27,26.29,22200.0,19.6134,19.6358,19.6134,19.6283,22200.0
2011-12-15 13:40:00,26.29,26.41,26.27,26.39,59500.0,19.6283,19.7179,19.6134,19.703,59500.0
2011-12-15 13:45:00,26.39,26.39,26.36,26.37,20800.0,19.703,19.703,19.6806,19.688,20800.0
2011-12-15 13:50:00,26.36,26.39,26.36,26.37,28500.0,19.6806,19.703,19.6806,19.688,28500.0
2011-12-15 13:55:00,26.38,26.4,26.38,26.38,19700.0,19.6955,19.7104,19.6955,19.6955,19700.0
2011-12-15 14:00:00,26.39,26.41,26.38,26.41,20200.0,19.703,19.7179,19.6955,19.7179,20200.0
2011-12-15 14:05:00,26.4,26.41,26.38,26.39,27200.0,19.7104,19.7179,19.6955,19.703,27200.0
2011-12-15 14:10:00,26.39,26.44,26.39,26.41,36600.0,19.703,19.7403,19.703,19.7179,36600.0
2011-12-15 14:15:00,26.41,26.42,26.4,26.42,18500.0,19.7179,19.7254,19.7104,19.7254,18500.0
2011-12-15 14:20:00,26.42,26.44,26.4,26.41,27200.0,19.7254,19.7403,19.7104,19.7179,27200.0
2011-12-15 14:25:00,26.41,26.42,26.38,26.39,26700.0,19.7179,19.7254,19.6955,19.703,26700.0
2011-12-15 14:30:00,26.39,26.4,26.36,26.38,34800.0,19.703,19.7104,19.6806,19.6955,34800.0
2011-12-15 14:35:00,26.38,26.42,26.36,26.42,32500.0,19.6955,19.7254,19.6806,19.7254,32500.0
2011-12-15 14:40:00,26.41,26.42,26.4,26.41,15200.0,19.7179,19.7254,19.7104,19.7179,15200.0
2011-12-15 14:45:00,26.42,26.42,26.37,26.37,48500.0,19.7254,19.7254,19.688,19.688,48500.0
2011-12-15 14:50:00,26.38,26.39,26.36,26.38,56800.0,19.6955,19.703,19.6806,19.6955,56800.0
2011-12-15 14:55:00,26.39,26.43,26.39,26.41,44100.0,19.703,19.7328,19.703,19.7179,44100.0
2011-12-15 15:00:00,26.4,26.43,26.39,26.43,43500.0,19.7104,19.7328,19.703,19.7328,43500.0
2011-12-15 15:05:00,26.43,26.44,26.4,26.42,49400.0,19.7328,19.7403,19.7104,19.7254,49400.0
2011-12-15 15:10:00,26.42,26.46,26.41,26.42,42800.0,19.7254,19.7552,19.7179,19.7254,42800.0
2011-12-15 15:15:00,26.42,26.49,26.41,26.48,53600.0,19.7254,19.7776,19.7179,19.7702,53600.0
2011-12-15 15:20:00,26.47,26.48,26.43,26.44,68700.0,19.7627,19.7702,19.7328,19.7403,68700.0
2011-12-15 15:25:00,26.44,26.48,26.42,26.45,73800.0,19.7403,19.7702,19.7254,19.7478,73800.0
2011-12-15 15:30:00,26.44,26.48,26.42,26.47,82100.0,19.7403,19.7702,19.7254,19.7627,82100.0
2011-12-15 15:35:00,26.48,26.48,26.42,26.47,78200.0,19.7702,19.7702,19.7254,19.7627,78200.0
2011-12-15 15:40:00,26.47,26.47,26.42,26.42,78300.0,19.7627,19.7627,19.7254,19.7254,78300.0
2011-12-15 15:45:00,26.41,26.42,26.37,26.41,150200.0,19.7179,19.7254,19.688,19.7179,150200.0
2011-12-15 15:50:00,26.41,26.41,26.31,26.32,152900.0,19.7179,19.7179,19.6433,19.6507,152900.0
2011-12-15 15:55:00,26.33,26.37,26.32,26.34,278400.0,19.6582,19.688,19.6507,19.6657,278400.0
2011-12-16 09:30:00,26.53,26.65,26.53,26.6,495500.0,19.8075,19.8971,19.8075,19.8598,495500.0
2011-12-16 09:35:00,26.61,26.61,26.51,26.55,67800.0,19.8672,19.8672,19.7926,19.8224,67800.0
2011-12-16 09:40:00,26.56,26.63,26.5,26.51,40200.0,19.8299,19.8822,19.7851,19.7926,40200.0
2011-12-16 09:45:00,26.52,26.57,26.51,26.55,45500.0,19.8,19.8374,19.7926,19.8224,45500.0
2011-12-16 09:50:00,26.56,26.59,26.54,26.57,26700.0,19.8299,19.8523,19.815,19.8374,26700.0
2011-12-16 09:55:00,26.58,26.63,26.57,26.59,57900.0,19.8448,19.8822,19.8374,19.8523,57900.0
2011-12-16 10:00:00,26.59,26.71,26.58,26.67,184600.0,19.8523,19.9419,19.8448,19.912,184600.0
2011-12-16 10:05:00,26.68,26.77,26.67,26.73,81900.0,19.9195,19.9867,19.912,19.9568,81900.0
2011-12-16 10:10:00,26.72,26.76,26.72,26.75,44600.0,19.9494,19.9792,19.9494,19.9718,44600.0
2011-12-16 10:15:00,26.76,26.77,26.73,26.76,30800.0,19.9792,19.9867,19.9568,19.9792,30800.0
2011-12-16 10:20:00,26.76,26.77,26.73,26.76,29600.0,19.9792,19.9867,19.9568,19.9792,29600.0
2011-12-16 10:25:00,26.76,26.77,26.71,26.73,46400.0,19.9792,19.9867,19.9419,19.9568,46400.0
2011-12-16 10:30:00,26.73,26.74,26.7,26.71,38400.0,19.9568,19.9643,19.9344,19.9419,38400.0
2011-12-16 10:35:00,26.71,26.75,26.7,26.74,40100.0,19.9419,19.9718,19.9344,19.9643,40100.0
2011-12-16 10:40:00,26.74,26.74,26.7,26.7,32700.0,19.9643,19.9643,19.9344,19.9344,32700.0
2011-12-16 10:45:00,26.7,26.72,26.7,26.7,22300.0,19.9344,19.9494,19.9344,19.9344,22300.0
2011-12-16 10:50:00,26.71,26.72,26.69,26.72,30900.0,19.9419,19.9494,19.927,19.9494,30900.0
2011-12-16 10:55:00,26.72,26.73,26.7,26.72,43000.0,19.9494,19.9568,19.9344,19.9494,43000.0
2011-12-16 11:00:00,26.73,26.74,26.7,26.71,36100.0,19.9568,19.9643,19.9344,19.9419,36100.0
2011-12-16 11:05:00,26.71,26.72,26.69,26.72,42800.0,19.9419,19.9494,19.927,19.9494,42800.0
2011-12-16 11:10:00,26.72,26.74,26.71,26.72,36500.0,19.9494,19.9643,19.9419,19.9494,36500.0
2011-12-16 11:15:00,26.73,26.75,26.72,26.73,22900.0,19.9568,19.9718,19.9494,19.9568,22900.0
2011-12-16 11:20:00,26.74,26.75,26.72,26.75,29000.0,19.9643,19.9718,19.9494,19.9718,29000.0
2011-12-16 11:25:00,26.75,26.77,26.74,26.77,38000.0,19.9718,19.9867,19.9643,19.9867,38000.0
2011-12-16 11:30:00,26.77,26.78,26.74,26.76,50300.0,19.9867,19.9942,19.9643,19.9792,50300.0
2011-12-16 11:35:00,26.75,26.77,26.75,26.77,40000.0,19.9718,19.9867,19.9718,19.9867,40000.0
2011-12-16 11:40:00,26.77,26.77,26.73,26.74,33800.0,19.9867,19.9867,19.9568,19.9643,33800.0
2011-12-16 11:45:00,26.75,26.79,26.74,26.75,72500.0,19.9718,20.0016,19.9643,19.9718,72500.0
2011-12-16 11:50:00,26.75,26.75,26.72,26.72,12900.0,19.9718,19.9718,19.9494,19.9494,12900.0
2011-12-16 11:55:00,26.73,26.73,26.69,26.7,43300.0,19.9568,19.9568,19.927,19.9344,43300.0
2011-12-16 12:00:00,26.7,26.7,26.65,26.7,48500.0,19.9344,19.9344,19.8971,19.9344,48500.0
2011-12-16 12:05:00,26.7,26.71,26.68,26.71,51000.0,19.9344,19.9419,19.9195,19.9419,51000.0
2011-12-16 12:10:00,26.72,26.73,26.69,26.7,17900.0,19.9494,19.9568,19.927,19.9344,17900.0
2011-12-16 12:15:00,26.7,26.71,26.68,26.7,31000.0,19.9344,19.9419,19.9195,19.9344,31000.0
2011-12-16 12:20:00,26.71,26.71,26.68,26.71,24700.0,19.9419,19.9419,19.9195,19.9419,24700.0
2011-12-16 12:25:00,26.71,26.71,26.67,26.68,35800.0,19.9419,19.9419,19.912,19.9195,35800.0
2011-12-16 12:30:00,26.68,26.69,26.57,26.58,72000.0,19.9195,19.927,19.8374,19.8448,72000.0
2011-12-16 12:35:00,26.58,26.58,26.5,26.53,124800.0,19.8448,19.8448,19.7851,19.8075,124800.0
2011-12-16 12:40:00,26.54,26.55,26.5,26.5,88000.0,19.815,19.8224,19.7851,19.7851,88000.0
2011-12-16 12:45:00,26.5,26.51,26.47,26.47,58800.0,19.7851,19.7926,19.7627,19.7627,58800.0
2011-12-16 12:50:00,26.47,26.5,26.44,26.46,64900.0,19.7627,19.7851,19.7403,19.7552,64900.0
2011-12-16 12:55:00,26.46,26.48,26.43,26.44,71300.0,19.7552,19.7702,19.7328,19.7403,71300.0
2011-12-16 13:00:00,26.44,26.49,26.42,26.46,85200.0,19.7403,19.7776,19.7254,19.7552,85200.0
2011-12-16 13:05:00,26.46,26.46,26.42,26.44,27200.0,19.7552,19.7552,19.7254,19.7403,27200.0
2011-12-16 13:10:00,26.45,26.47,26.43,26.43,35900.0,19.7478,19.7627,19.7328,19.7328,35900.0
2011-12-16 13:15:00,26.43,26.45,26.43,26.45,23000.0,19.7328,19.7478,19.7328,19.7478,23000.0
2011-12-16 13:20:00,26.45,26.46,26.42,26.43,34100.0,19.7478,19.7552,19.7254,19.7328,34100.0
2011-12-16 13:25:00,26.43,26.44,26.42,26.43,13700.0,19.7328,19.7403,19.7254,19.7328,13700.0
2011-12-16 13:30:00,26.44,26.48,26.44,26.48,15000.0,19.7403,19.7702,19.7403,19.7702,15000.0
2011-12-16 13:35:00,26.47,26.48,26.42,26.43,34800.0,19.7627,19.7702,19.7254,19.7328,34800.0
2011-12-16 13:40:00,26.43,26.43,26.39,26.41,26300.0,19.7328,19.7328,19.703,19.7179,26300.0
2011-12-16 13:45:00,26.41,26.42,26.39,26.4,46300.0,19.7179,19.7254,19.703,19.7104,46300.0
2011-12-16 13:50:00,26.4,26.44,26.38,26.42,43800.0,19.7104,19.7403,19.6955,19.7254,43800.0
2011-12-16 13:55:00,26.42,26.43,26.29,26.31,66500.0,19.7254,19.7328,19.6283,19.6433,66500.0
2011-12-16 14:00:00,26.31,26.35,26.31,26.33,31800.0,19.6433,19.6731,19.6433,19.6582,31800.0
2011-12-16 14:05:00,26.33,26.37,26.32,26.36,27300.0,19.6582,19.688,19.6507,19.6806,27300.0
2011-12-16 14:10:00,26.35,26.38,26.34,26.38,34200.0,19.6731,19.6955,19.6657,19.6955,34200.0
2011-12-16 14:15:00,26.38,26.39,26.35,26.35,24700.0,19.6955,19.703,19.6731,19.6731,24700.0
2011-12-16 14:20:00,26.36,26.37,26.33,26.34,37000.0,19.6806,19.688,19.6582,19.6657,37000.0
2011-12-16 14:25:00,26.34,26.37,26.33,26.35,34700.0,19.6657,19.688,19.6582,19.6731,34700.0
2011-12-16 14:30:00,26.36,26.41,26.34,26.39,51500.0,19.6806,19.7179,19.6657,19.703,51500.0
2011-12-16 14:35:00,26.38,26.4,26.36,26.38,19900.0,19.6955,19.7104,19.6806,19.6955,19900.0
2011-12-16 14:40:00,26.37,26.4,26.37,26.4,24400.0,19.688,19.7104,19.688,19.7104,24400.0
2011-12-16 14:45:00,26.4,26.44,26.39,26.43,55000.0,19.7104,19.7403,19.703,19.7328,55000.0
2011-12-16 14:50:00,26.43,26.44,26.36,26.36,38000.0,19.7328,19.7403,19.6806,19.6806,38000.0
2011-12-16 14:55:00,26.37,26.38,26.36,26.38,35800.0,19.688,19.6955,19.6806,19.6955,35800.0
2011-12-16 15:00:00,26.37,26.38,26.35,26.37,43000.0,19.688,19.6955,19.6731,19.688,43000.0
2011-12-16 15:05:00,26.36,26.37,26.35,26.36,25800.0,19.6806,19.688,19.6731,19.6806,25800.0
2011-12-16 15:10:00,26.36,26.41,26.35,26.41,53100.0,19.6806,19.7179,19.6731,19.7179,53100.0
2011-12-16 15:15:00,26.41,26.43,26.39,26.4,45400.0,19.7179,19.7328,19.703,19.7104,45400.0
2011-12-16 15:20:00,26.41,26.43,26.35,26.36,79100.0,19.7179,19.7328,19.6731,19.6806,79100.0
2011-12-16 15:25:00,26.37,26.41,26.36,26.37,53600.0,19.688,19.7179,19.6806,19.688,53600.0
2011-12-16 15:30:00,26.37,26.43,26.36,26.4,62300.0,19.688,19.7328,19.6806,19.7104,62300.0
2011-12-16 15:35:00,26.4,26.42,26.39,26.39,76400.0,19.7104,19.7254,19.703,19.703,76400.0
2011-12-16 15:40:00,26.4,26.42,26.38,26.41,120200.0,19.7104,19.7254,19.6955,19.7179,120200.0
2011-12-16 15:45:00,26.42,26.45,26.41,26.41,161100.0,19.7254,19.7478,19.7179,19.7179,161100.0
2011-12-16 15:50:00,26.41,26.42,26.37,26.41,137700.0,19.7179,19.7254,19.688,19.7179,137700.0
2011-12-16 15:55:00,26.42,26.45,26.41,26.43,211400.0,19.7254,19.7478,19.7179,19.7328,211400.0
2011-12-19 09:30:00,26.48,26.49,26.39,26.49,47600.0,19.7702,19.7776,19.703,19.7776,47600.0
2011-12-19 09:35:00,26.5,26.59,26.48,26.54,50700.0,19.7851,19.8523,19.7702,19.815,50700.0
2011-12-19 09:40:00,26.53,26.56,26.49,26.51,37300.0,19.8075,19.8299,19.7776,19.7926,37300.0
2011-12-19 09:45:00,26.51,26.53,26.48,26.51,37800.0,19.7926,19.8075,19.7702,19.7926,37800.0
2011-12-19 09:50:00,26.51,26.53,26.45,26.47,40100.0,19.7926,19.8075,19.7478,19.7627,40100.0
2011-12-19 09:55:00,26.46,26.47,26.39,26.47,38700.0,19.7552,19.7627,19.703,19.7627,38700.0
2011-12-19 10:00:00,26.46,26.47,26.28,26.29,107500.0,19.7552,19.7627,19.6209,19.6283,107500.0
2011-12-19 10:05:00,26.29,26.36,26.29,26.31,36500.0,19.6283,19.6806,19.6283,19.6433,36500.0
2011-12-19 10:10:00,26.31,26.38,26.29,26.37,24200.0,19.6433,19.6955,19.6283,19.688,24200.0
2011-12-19 10:15:00,26.37,26.38,26.34,26.36,32200.0,19.688,19.6955,19.6657,19.6806,32200.0
2011-12-19 10:20:00,26.37,26.38,26.3,26.3,42600.0,19.688,19.6955,19.6358,19.6358,42600.0
2011-12-19 10:25:00,26.3,26.34,26.3,26.33,20600.0,19.6358,19.6657,19.6358,19.6582,20600.0
2011-12-19 10:30:00,26.34,26.34,26.29,26.31,47100.0,19.6657,19.6657,19.6283,19.6433,47100.0
2011-12-19 10:35:00,26.31,26.33,26.3,26.31,18400.0,19.6433,19.6582,19.6358,19.6433,18400.0
2011-12-19 10:40:00,26.31,26.32,26.28,26.29,27400.0,19.6433,19.6507,19.6209,19.6283,27400.0
2011-12-19 10:45:00,26.29,26.29,26.19,26.2,113300.0,19.6283,19.6283,19.5537,19.5611,113300.0
2011-12-19 10:50:00,26.23,26.23,26.15,26.15,44600.0,19.5835,19.5835,19.5238,19.5238,44600.0
2011-12-19 10:55:00,26.16,26.18,26.12,26.15,53400.0,19.5313,19.5462,19.5014,19.5238,53400.0
2011-12-19 11:00:00,26.15,26.16,26.06,26.08,45500.0,19.5238,19.5313,19.4566,19.4715,45500.0
2011-12-19 11:05:00,26.08,26.1,26.02,26.06,50800.0,19.4715,19.4865,19.4267,19.4566,50800.0
2011-12-19 11:10:00,26.06,26.11,26.05,26.1,30000.0,19.4566,19.4939,19.4491,19.4865,30000.0
2011-12-19 11:15:00,26.1,26.12,26.07,26.1,61200.0,19.4865,19.5014,19.4641,19.4865,61200.0
2011-12-19 11:20:00,26.1,26.12,26.08,26.11,32000.0,19.4865,19.5014,19.4715,19.4939,32000.0
2011-12-19 11:25:00,26.11,26.17,26.1,26.17,48700.0,19.4939,19.5387,19.4865,19.5387,48700.0
2011-12-19 11:30:00,26.16,26.17,26.1,26.13,34400.0,19.5313,19.5387,19.4865,19.5089,34400.0
2011-12-19 11:35:00,26.13,26.13,26.07,26.07,26700.0,19.5089,19.5089,19.4641,19.4641,26700.0
2011-12-19 11:40:00,26.06,26.08,26.04,26.06,24900.0,19.4566,19.4715,19.4417,19.4566,24900.0
2011-12-19 11:45:00,26.06,26.07,26.02,26.04,32400.0,19.4566,19.4641,19.4267,19.4417,32400.0
2011-12-19 11:50:00,26.04,26.06,26.03,26.04,18800.0,19.4417,19.4566,19.4342,19.4417,18800.0
2011-12-19 11:55:00,26.04,26.05,26.02,26.02,24800.0,19.4417,19.4491,19.4267,19.4267,24800.0
2011-12-19 12:00:00,26.02,26.09,26.02,26.07,21900.0,19.4267,19.479,19.4267,19.4641,21900.0
2011-12-19 12:05:00,26.06,26.09,26.06,26.09,24800.0,19.4566,19.479,19.4566,19.479,24800.0
2011-12-19 12:10:00,26.08,26.09,26.06,26.06,19200.0,19.4715,19.479,19.4566,19.4566,19200.0
2011-12-19 12:15:00,26.06,26.09,26.06,26.07,22100.0,19.4566,19.479,19.4566,19.4641,22100.0
2011-12-19 12:20:00,26.07,26.09,26.07,26.08,16400.0,19.4641,19.479,19.4641,19.4715,16400.0
2011-12-19 12:25:00,26.08,26.12,26.08,26.11,12500.0,19.4715,19.5014,19.4715,19.4939,12500.0
2011-12-19 12:30:00,26.11,26.11,26.05,26.08,30500.0,19.4939,19.4939,19.4491,19.4715,30500.0
2011-12-19 12:35:00,26.08,26.08,26.05,26.06,30200.0,19.4715,19.4715,19.4491,19.4566,30200.0
2011-12-19 12:40:00,26.06,26.09,26.06,26.09,15800.0,19.4566,19.479,19.4566,19.479,15800.0
2011-12-19 12:45:00,26.09,26.11,26.08,26.08,19000.0,19.479,19.4939,19.4715,19.4715,19000.0
2011-12-19 12:50:00,26.09,26.11,26.08,26.1,22200.0,19.479,19.4939,19.4715,19.4865,22200.0
2011-12-19 12:55:00,26.1,26.16,26.1,26.16,19500.0,19.4865,19.5313,19.4865,19.5313,19500.0
2011-12-19 13:00:00,26.16,26.18,26.16,26.17,11100.0,19.5313,19.5462,19.5313,19.5387,11100.0
2011-12-19 13:05:00,26.16,26.18,26.16,26.18,15500.0,19.5313,19.5462,19.5313,19.5462,15500.0
2011-12-19 13:10:00,26.18,26.18,26.15,26.15,17100.0,19.5462,19.5462,19.5238,19.5238,17100.0
2011-12-19 13:15:00,26.15,26.15,26.12,26.13,15800.0,19.5238,19.5238,19.5014,19.5089,15800.0
2011-12-19 13:20:00,26.13,26.16,26.12,26.15,9500.0,19.5089,19.5313,19.5014,19.5238,9500.0
2011-12-19 13:25:00,26.16,26.17,26.13,26.16,18400.0,19.5313,19.5387,19.5089,19.5313,18400.0
2011-12-19 13:30:00,26.16,26.17,26.14,26.15,17900.0,19.5313,19.5387,19.5163,19.5238,17900.0
2011-12-19 13:35:00,26.14,26.15,26.1,26.11,48800.0,19.5163,19.5238,19.4865,19.4939,48800.0
2011-12-19 13:40:00,26.11,26.13,26.1,26.13,14300.0,19.4939,19.5089,19.4865,19.5089,14300.0
2011-12-19 13:45:00,26.13,26.17,26.13,26.17,27000.0,19.5089,19.5387,19.5089,19.5387,27000.0
2011-12-19 13:50:00,26.16,26.23,26.16,26.2,34500.0,19.5313,19.5835,19.5313,19.5611,34500.0
2011-12-19 13:55:00,26.2,26.2,26.16,26.17,24300.0,19.5611,19.5611,19.5313,19.5387,24300.0
2011-12-19 14:00:00,26.18,26.2,26.17,26.18,20600.0,19.5462,19.5611,19.5387,19.5462,20600.0
2011-12-19 14:05:00,26.18,26.2,26.15,26.2,50200.0,19.5462,19.5611,19.5238,19.5611,50200.0
2011-12-19 14:10:00,26.2,26.22,26.18,26.2,75800.0,19.5611,19.5761,19.5462,19.5611,75800.0
2011-12-19 14:15:00,26.2,26.23,26.15,26.15,38900.0,19.5611,19.5835,19.5238,19.5238,38900.0
2011-12-19 14:20:00,26.16,26.21,26.16,26.18,45800.0,19.5313,19.5686,19.5313,19.5462,45800.0
2011-12-19 14:25:00,26.19,26.21,26.17,26.21,47700.0,19.5537,19.5686,19.5387,19.5686,47700.0
2011-12-19 14:30:00,26.21,26.21,26.19,26.19,25100.0,19.5686,19.5686,19.5537,19.5537,25100.0
2011-12-19 14:35:00,26.19,26.2,26.17,26.19,23800.0,19.5537,19.5611,19.5387,19.5537,23800.0
2011-12-19 14:40:00,26.19,26.21,26.19,26.21,24500.0,19.5537,19.5686,19.5537,19.5686,24500.0
2011-12-19 14:45:00,26.21,26.21,26.18,26.2,23900.0,19.5686,19.5686,19.5462,19.5611,23900.0
2011-12-19 14:50:00,26.19,26.19,26.17,26.18,20600.0,19.5537,19.5537,19.5387,19.5462,20600.0
2011-12-19 14:55:00,26.19,26.23,26.18,26.21,28700.0,19.5537,19.5835,19.5462,19.5686,28700.0
2011-12-19 15:00:00,26.21,26.22,26.1,26.11,86500.0,19.5686,19.5761,19.4865,19.4939,86500.0
2011-12-19 15:05:00,26.1,26.15,26.06,26.07,87000.0,19.4865,19.5238,19.4566,19.4641,87000.0
2011-12-19 15:10:00,26.08,26.1,26.05,26.06,64500.0,19.4715,19.4865,19.4491,19.4566,64500.0
2011-12-19 15:15:00,26.05,26.1,26.05,26.1,67000.0,19.4491,19.4865,19.4491,19.4865,67000.0
2011-12-19 15:20:00,26.1,26.1,26.06,26.06,89000.0,19.4865,19.4865,19.4566,19.4566,89000.0
2011-12-19 15:25:00,26.06,26.08,26.02,26.04,63400.0,19.4566,19.4715,19.4267,19.4417,63400.0
2011-12-19 15:30:00,26.04,26.08,26.02,26.05,66700.0,19.4417,19.4715,19.4267,19.4491,66700.0
2011-12-19 15:35:00,26.05,26.11,26.04,26.09,70400.0,19.4491,19.4939,19.4417,19.479,70400.0
2011-12-19 15:40:00,26.09,26.11,26.02,26.08,156500.0,19.479,19.4939,19.4267,19.4715,156500.0
2011-12-19 15:45:00,26.08,26.1,26.05,26.06,116800.0,19.4715,19.4865,19.4491,19.4566,116800.0
2011-12-19 15:50:00,26.06,26.07,26.01,26.02,127000.0,19.4566,19.4641,19.4193,19.4267,127000.0
2011-12-19 15:55:00,26.03,26.1,26.03,26.08,265800.0,19.4342,19.4865,19.4342,19.4715,265800.0
2011-12-20 09:30:00,26.54,26.65,26.49,26.61,58200.0,19.815,19.8971,19.7776,19.8672,58200.0
2011-12-20 09:35:00,26.62,26.74,26.61,26.69,75400.0,19.8747,19.9643,19.8672,19.927,75400.0
2011-12-20 09:40:00,26.7,26.86,26.7,26.84,120000.0,19.9344,20.0539,19.9344,20.039,120000.0
2011-12-20 09:45:00,26.84,26.87,26.76,26.77,89900.0,20.039,20.0614,19.9792,19.9867,89900.0
2011-12-20 09:50:00,26.77,26.77,26.74,26.76,38600.0,19.9867,19.9867,19.9643,19.9792,38600.0
2011-12-20 09:55:00,26.75,26.77,26.71,26.73,85000.0,19.9718,19.9867,19.9419,19.9568,85000.0
2011-12-20 10:00:00,26.74,26.76,26.72,26.75,73900.0,19.9643,19.9792,19.9494,19.9718,73900.0
2011-12-20 10:05:00,26.76,26.76,26.73,26.73,40700.0,19.9792,19.9792,19.9568,19.9568,40700.0
2011-12-20 10:10:00,26.73,26.78,26.72,26.77,39300.0,19.9568,19.9942,19.9494,19.9867,39300.0
2011-12-20 10:15:00,26.77,26.77,26.74,26.75,33200.0,19.9867,19.9867,19.9643,19.9718,33200.0
2011-12-20 10:20:00,26.76,26.8,26.75,26.78,29300.0,19.9792,20.0091,19.9718,19.9942,29300.0
2011-12-20 10:25:00,26.79,26.86,26.78,26.81,79000.0,20.0016,20.0539,19.9942,20.0166,79000.0
2011-12-20 10:30:00,26.82,26.83,26.79,26.81,32700.0,20.024,20.0315,20.0016,20.0166,32700.0
2011-12-20 10:35:00,26.8,26.8,26.78,26.79,21500.0,20.0091,20.0091,19.9942,20.0016,21500.0
2011-12-20 10:40:00,26.8,26.82,26.79,26.81,34700.0,20.0091,20.024,20.0016,20.0166,34700.0
2011-12-20 10:45:00,26.81,26.83,26.81,26.81,46300.0,20.0166,20.0315,20.0166,20.0166,46300.0
2011-12-20 10:50:00,26.82,26.82,26.8,26.82,33200.0,20.024,20.024,20.0091,20.024,33200.0
2011-12-20 10:55:00,26.82,26.86,26.8,26.81,88400.0,20.024,20.0539,20.0091,20.0166,88400.0
2011-12-20 11:00:00,26.82,26.86,26.82,26.85,41100.0,20.024,20.0539,20.024,20.0464,41100.0
2011-12-20 11:05:00,26.86,26.89,26.85,26.85,36500.0,20.0539,20.0763,20.0464,20.0464,36500.0
2011-12-20 11:10:00,26.85,26.88,26.85,26.86,22200.0,20.0464,20.0688,20.0464,20.0539,22200.0
2011-12-20 11:15:00,26.87,26.89,26.84,26.86,54800.0,20.0614,20.0763,20.039,20.0539,54800.0
2011-12-20 11:20:00,26.87,26.87,26.82,26.82,28400.0,20.0614,20.0614,20.024,20.024,28400.0
2011-12-20 11:25:00,26.83,26.84,26.81,26.82,59000.0,20.0315,20.039,20.0166,20.024,59000.0
2011-12-20 11:30:00,26.83,26.84,26.81,26.81,50500.0,20.0315,20.039,20.0166,20.0166,50500.0
2011-12-20 11:35:00,26.81,26.83,26.8,26.81,28000.0,20.0166,20.0315,20.0091,20.0166,28000.0
2011-12-20 11:40:00,26.81,26.81,26.77,26.79,36000.0,20.0166,20.0166,19.9867,20.0016,36000.0
2011-12-20 11:45:00,26.8,26.85,26.79,26.85,35500.0,20.0091,20.0464,20.0016,20.0464,35500.0
2011-12-20 11:50:00,26.85,26.88,26.79,26.82,59300.0,20.0464,20.0688,20.0016,20.024,59300.0
2011-12-20 11:55:00,26.83,26.86,26.82,26.85,11600.0,20.0315,20.0539,20.024,20.0464,11600.0
2011-12-20 12:00:00,26.85,26.85,26.82,26.84,34600.0,20.0464,20.0464,20.024,20.039,34600.0
2011-12-20 12:05:00,26.85,26.86,26.84,26.86,15900.0,20.0464,20.0539,20.039,20.0539,15900.0
2011-12-20 12:10:00,26.86,26.88,26.85,26.87,12200.0,20.0539,20.0688,20.0464,20.0614,12200.0
2011-12-20 12:15:00,26.87,26.88,26.85,26.85,38800.0,20.0614,20.0688,20.0464,20.0464,38800.0
2011-12-20 12:20:00,26.85,26.88,26.85,26.87,29800.0,20.0464,20.0688,20.0464,20.0614,29800.0
2011-12-20 12:25:00,26.87,26.88,26.86,26.88,19200.0,20.0614,20.0688,20.0539,20.0688,19200.0
2011-12-20 12:30:00,26.87,26.87,26.85,26.87,14100.0,20.0614,20.0614,20.0464,20.0614,14100.0
2011-12-20 12:35:00,26.86,26.87,26.86,26.87,13800.0,20.0539,20.0614,20.0539,20.0614,13800.0
2011-12-20 12:40:00,26.86,26.89,26.86,26.88,29100.0,20.0539,20.0763,20.0539,20.0688,29100.0
2011-12-20 12:45:00,26.88,26.89,26.87,26.88,12500.0,20.0688,20.0763,20.0614,20.0688,12500.0
2011-12-20 12:50:00,26.88,26.91,26.87,26.9,28200.0,20.0688,20.0912,20.0614,20.0838,28200.0
2011-12-20 12:55:00,26.9,26.93,26.89,26.91,33100.0,20.0838,20.1061,20.0763,20.0912,33100.0
2011-12-20 13:00:00,26.91,26.95,26.91,26.93,50800.0,20.0912,20.1211,20.0912,20.1061,50800.0
2011-12-20 13:05:00,26.93,26.97,26.92,26.97,34400.0,20.1061,20.136,20.0987,20.136,34400.0
2011-12-20 13:10:00,26.97,26.98,26.95,26.96,33500.0,20.136,20.1435,20.1211,20.1285,33500.0
2011-12-20 13:15:00,26.96,26.98,26.94,26.94,18100.0,20.1285,20.1435,20.1136,20.1136,18100.0
2011-12-20 13:20:00,26.94,27.0,26.94,27.0,109800.0,20.1136,20.1584,20.1136,20.1584,109800.0
2011-12-20 13:25:00,27.0,27.03,26.99,27.0,48100.0,20.1584,20.1808,20.1509,20.1584,48100.0
2011-12-20 13:30:00,26.99,27.01,26.99,27.0,22200.0,20.1509,20.1659,20.1509,20.1584,22200.0
2011-12-20 13:35:00,27.01,27.01,27.0,27.01,19100.0,20.1659,20.1659,20.1584,20.1659,19100.0
2011-12-20 13:40:00,27.01,27.05,27.01,27.05,42900.0,20.1659,20.1957,20.1659,20.1957,42900.0
2011-12-20 13:45:00,27.05,27.09,27.05,27.09,33300.0,20.1957,20.2256,20.1957,20.2256,33300.0
2011-12-20 13:50:00,27.09,27.09,27.04,27.04,50500.0,20.2256,20.2256,20.1883,20.1883,50500.0
2011-12-20 13:55:00,27.05,27.07,27.05,27.06,21900.0,20.1957,20.2107,20.1957,20.2032,21900.0
2011-12-20 14:00:00,27.06,27.06,26.97,26.98,75200.0,20.2032,20.2032,20.136,20.1435,75200.0
2011-12-20 14:05:00,26.97,26.99,26.96,26.98,60100.0,20.136,20.1509,20.1285,20.1435,60100.0
2011-12-20 14:10:00,26.98,26.99,26.96,26.97,57800.0,20.1435,20.1509,20.1285,20.136,57800.0
2011-12-20 14:15:00,26.98,26.98,26.95,26.97,51500.0,20.1435,20.1435,20.1211,20.136,51500.0
2011-12-20 14:20:00,26.97,26.99,26.96,26.96,45100.0,20.136,20.1509,20.1285,20.1285,45100.0
2011-12-20 14:25:00,26.96,26.99,26.96,26.96,26400.0,20.1285,20.1509,20.1285,20.1285,26400.0
2011-12-20 14:30:00,26.97,26.99,26.96,26.98,54200.0,20.136,20.1509,20.1285,20.1435,54200.0
2011-12-20 14:35:00,26.99,27.0,26.98,27.0,18600.0,20.1509,20.1584,20.1435,20.1584,18600.0
2011-12-20 14:40:00,27.0,27.1,26.99,27.1,67400.0,20.1584,20.2331,20.1509,20.2331,67400.0
2011-12-20 14:45:00,27.1,27.1,27.02,27.04,95500.0,20.2331,20.2331,20.1733,20.1883,95500.0
2011-12-20 14:50:00,27.04,27.06,27.01,27.02,43200.0,20.1883,20.2032,20.1659,20.1733,43200.0
2011-12-20 14:55:00,27.02,27.04,27.02,27.03,14900.0,20.1733,20.1883,20.1733,20.1808,14900.0
2011-12-20 15:00:00,27.04,27.05,27.02,27.02,45100.0,20.1883,20.1957,20.1733,20.1733,45100.0
2011-12-20 15:05:00,27.02,27.05,27.0,27.04,52600.0,20.1733,20.1957,20.1584,20.1883,52600.0
2011-12-20 15:10:00,27.04,27.05,27.03,27.03,27600.0,20.1883,20.1957,20.1808,20.1808,27600.0
2011-12-20 15:15:00,27.03,27.07,27.01,27.01,58400.0,20.1808,20.2107,20.1659,20.1659,58400.0
2011-12-20 15:20:00,27.01,27.01,26.97,26.98,56600.0,20.1659,20.1659,20.136,20.1435,56600.0
2011-12-20 15:25:00,26.98,27.04,26.97,27.0,65000.0,20.1435,20.1883,20.136,20.1584,65000.0
2011-12-20 15:30:00,27.0,27.01,26.96,26.97,63000.0,20.1584,20.1659,20.1285,20.136,63000.0
2011-12-20 15:35:00,26.97,27.02,26.95,27.01,93800.0,20.136,20.1733,20.1211,20.1659,93800.0
2011-12-20 15:40:00,27.01,27.04,26.98,27.01,119700.0,20.1659,20.1883,20.1435,20.1659,119700.0
2011-12-20 15:45:00,27.01,27.02,26.98,26.99,126200.0,20.1659,20.1733,20.1435,20.1509,126200.0
2011-12-20 15:50:00,26.99,27.02,26.98,27.01,123100.0,20.1509,20.1733,20.1435,20.1659,123100.0
2011-12-20 15:55:00,27.01,27.02,26.97,26.98,396200.0,20.1659,20.1733,20.136,20.1435,396200.0
2011-12-21 09:30:00,27.05,27.12,26.97,27.06,82400.0,20.1957,20.248,20.136,20.2032,82400.0
2011-12-21 09:35:00,27.06,27.08,26.99,27.01,86000.0,20.2032,20.2181,20.1509,20.1659,86000.0
2011-12-21 09:40:00,27.01,27.04,27.0,27.04,19400.0,20.1659,20.1883,20.1584,20.1883,19400.0
2011-12-21 09:45:00,27.03,27.08,27.03,27.07,36200.0,20.1808,20.2181,20.1808,20.2107,36200.0
2011-12-21 09:50:00,27.07,27.12,27.07,27.1,47000.0,20.2107,20.248,20.2107,20.2331,47000.0
2011-12-21 09:55:00,27.1,27.13,27.09,27.09,33100.0,20.2331,20.2555,20.2256,20.2256,33100.0
2011-12-21 10:00:00,27.09,27.1,26.99,27.08,71500.0,20.2256,20.2331,20.1509,20.2181,71500.0
2011-12-21 10:05:00,27.08,27.09,27.06,27.08,31000.0,20.2181,20.2256,20.2032,20.2181,31000.0
2011-12-21 10:10:00,27.09,27.12,27.08,27.12,25000.0,20.2256,20.248,20.2181,20.248,25000.0
2011-12-21 10:15:00,27.12,27.13,27.1,27.1,26700.0,20.248,20.2555,20.2331,20.2331,26700.0
2011-12-21 10:20:00,27.1,27.16,27.09,27.13,52800.0,20.2331,20.2779,20.2256,20.2555,52800.0
2011-12-21 10:25:00,27.13,27.14,27.1,27.11,30800.0,20.2555,20.2629,20.2331,20.2405,30800.0
2011-12-21 10:30:00,27.1,27.14,27.1,27.12,27500.0,20.2331,20.2629,20.2331,20.248,27500.0
2011-12-21 10:35:00,27.11,27.18,27.1,27.18,52500.0,20.2405,20.2928,20.2331,20.2928,52500.0
2011-12-21 10:40:00,27.17,27.19,27.11,27.11,44700.0,20.2853,20.3003,20.2405,20.2405,44700.0
2011-12-21 10:45:00,27.12,27.14,27.1,27.13,102000.0,20.248,20.2629,20.2331,20.2555,102000.0
2011-12-21 10:50:00,27.12,27.13,27.09,27.09,223200.0,20.248,20.2555,20.2256,20.2256,223200.0
2011-12-21 10:55:00,27.08,27.12,27.08,27.09,74700.0,20.2181,20.248,20.2181,20.2256,74700.0
2011-12-21 11:00:00,27.1,27.11,27.07,27.08,48300.0,20.2331,20.2405,20.2107,20.2181,48300.0
2011-12-21 11:05:00,27.08,27.1,27.06,27.09,60300.0,20.2181,20.2331,20.2032,20.2256,60300.0
2011-12-21 11:10:00,27.09,27.09,27.06,27.07,57700.0,20.2256,20.2256,20.2032,20.2107,57700.0
2011-12-21 11:15:00,27.06,27.07,27.03,27.07,61600.0,20.2032,20.2107,20.1808,20.2107,61600.0
2011-12-21 11:20:00,27.07,27.1,27.05,27.07,54100.0,20.2107,20.2331,20.1957,20.2107,54100.0
2011-12-21 11:25:00,27.07,27.07,27.04,27.06,54700.0,20.2107,20.2107,20.1883,20.2032,54700.0
2011-12-21 11:30:00,27.06,27.09,27.05,27.07,51000.0,20.2032,20.2256,20.1957,20.2107,51000.0
2011-12-21 11:35:00,27.07,27.08,27.05,27.05,21800.0,20.2107,20.2181,20.1957,20.1957,21800.0
2011-12-21 11:40:00,27.06,27.06,27.03,27.06,25300.0,20.2032,20.2032,20.1808,20.2032,25300.0
2011-12-21 11:45:00,27.05,27.06,27.03,27.06,36400.0,20.1957,20.2032,20.1808,20.2032,36400.0
2011-12-21 11:50:00,27.06,27.06,27.04,27.05,20000.0,20.2032,20.2032,20.1883,20.1957,20000.0
2011-12-21 11:55:00,27.04,27.06,27.02,27.05,26700.0,20.1883,20.2032,20.1733,20.1957,26700.0
2011-12-21 12:00:00,27.05,27.06,27.0,27.03,72200.0,20.1957,20.2032,20.1584,20.1808,72200.0
2011-12-21 12:05:00,27.03,27.04,26.94,26.99,59500.0,20.1808,20.1883,20.1136,20.1509,59500.0
2011-12-21 12:10:00,27.0,27.01,26.98,27.0,24900.0,20.1584,20.1659,20.1435,20.1584,24900.0
2011-12-21 12:15:00,27.0,27.02,27.0,27.02,24500.0,20.1584,20.1733,20.1584,20.1733,24500.0
2011-12-21 12:20:00,27.01,27.01,26.95,26.95,21200.0,20.1659,20.1659,20.1211,20.1211,21200.0
2011-12-21 12:25:00,26.95,26.95,26.89,26.93,40500.0,20.1211,20.1211,20.0763,20.1061,40500.0
2011-12-21 12:30:00,26.93,26.96,26.93,26.95,12400.0,20.1061,20.1285,20.1061,20.1211,12400.0
2011-12-21 12:35:00,26.96,26.99,26.93,26.98,37800.0,20.1285,20.1509,20.1061,20.1435,37800.0
2011-12-21 12:40:00,26.98,26.98,26.96,26.97,12600.0,20.1435,20.1435,20.1285,20.136,12600.0
2011-12-21 12:45:00,26.97,27.01,26.97,27.0,20800.0,20.136,20.1659,20.136,20.1584,20800.0
2011-12-21 12:50:00,26.99,27.01,26.99,27.0,5600.0,20.1509,20.1659,20.1509,20.1584,5600.0
2011-12-21 12:55:00,27.0,27.03,26.99,27.01,39600.0,20.1584,20.1808,20.1509,20.1659,39600.0
2011-12-21 13:00:00,27.01,27.05,27.0,27.02,41100.0,20.1659,20.1957,20.1584,20.1733,41100.0
2011-12-21 13:05:00,27.03,27.05,27.0,27.0,40600.0,20.1808,20.1957,20.1584,20.1584,40600.0
2011-12-21 13:10:00,27.0,27.02,26.99,27.01,27300.0,20.1584,20.1733,20.1509,20.1659,27300.0
2011-12-21 13:15:00,27.01,27.04,26.99,27.03,26600.0,20.1659,20.1883,20.1509,20.1808,26600.0
2011-12-21 13:20:00,27.02,27.06,27.02,27.06,21200.0,20.1733,20.2032,20.1733,20.2032,21200.0
2011-12-21 13:25:00,27.06,27.08,27.03,27.04,24300.0,20.2032,20.2181,20.1808,20.1883,24300.0
2011-12-21 13:30:00,27.05,27.05,27.03,27.03,11000.0,20.1957,20.1957,20.1808,20.1808,11000.0
2011-12-21 13:35:00,27.04,27.05,27.03,27.04,14200.0,20.1883,20.1957,20.1808,20.1883,14200.0
2011-12-21 13:40:00,27.04,27.05,26.98,26.99,16800.0,20.1883,20.1957,20.1435,20.1509,16800.0
2011-12-21 13:45:00,27.0,27.03,26.99,27.02,19400.0,20.1584,20.1808,20.1509,20.1733,19400.0
2011-12-21 13:50:00,27.02,27.06,27.02,27.04,38500.0,20.1733,20.2032,20.1733,20.1883,38500.0
2011-12-21 13:55:00,27.03,27.05,27.02,27.04,19100.0,20.1808,20.1957,20.1733,20.1883,19100.0
2011-12-21 14:00:00,27.04,27.06,27.03,27.06,34700.0,20.1883,20.2032,20.1808,20.2032,34700.0
2011-12-21 14:05:00,27.06,27.07,27.04,27.05,18000.0,20.2032,20.2107,20.1883,20.1957,18000.0
2011-12-21 14:10:00,27.05,27.07,27.04,27.05,20700.0,20.1957,20.2107,20.1883,20.1957,20700.0
2011-12-21 14:15:00,27.05,27.07,27.05,27.06,29800.0,20.1957,20.2107,20.1957,20.2032,29800.0
2011-12-21 14:20:00,27.07,27.08,27.05,27.07,33600.0,20.2107,20.2181,20.1957,20.2107,33600.0
2011-12-21 14:25:00,27.07,27.11,27.07,27.08,38000.0,20.2107,20.2405,20.2107,20.2181,38000.0
2011-12-21 14:30:00,27.09,27.11,27.08,27.08,26600.0,20.2256,20.2405,20.2181,20.2181,26600.0
2011-12-21 14:35:00,27.09,27.14,27.09,27.13,56300.0,20.2256,20.2629,20.2256,20.2555,56300.0
2011-12-21 14:40:00,27.13,27.17,27.13,27.13,29100.0,20.2555,20.2853,20.2555,20.2555,29100.0
2011-12-21 14:45:00,27.13,27.18,27.13,27.16,42900.0,20.2555,20.2928,20.2555,20.2779,42900.0
2011-12-21 14:50:00,27.16,27.18,27.16,27.17,30100.0,20.2779,20.2928,20.2779,20.2853,30100.0
2011-12-21 14:55:00,27.17,27.19,27.12,27.13,37100.0,20.2853,20.3003,20.248,20.2555,37100.0
2011-12-21 15:00:00,27.13,27.14,27.1,27.14,40300.0,20.2555,20.2629,20.2331,20.2629,40300.0
2011-12-21 15:05:00,27.14,27.16,27.13,27.16,36000.0,20.2629,20.2779,20.2555,20.2779,36000.0
2011-12-21 15:10:00,27.16,27.17,27.13,27.13,53100.0,20.2779,20.2853,20.2555,20.2555,53100.0
2011-12-21 15:15:00,27.13,27.16,27.13,27.15,37900.0,20.2555,20.2779,20.2555,20.2704,37900.0
2011-12-21 15:20:00,27.14,27.16,27.13,27.13,35800.0,20.2629,20.2779,20.2555,20.2555,35800.0
2011-12-21 15:25:00,27.14,27.18,27.13,27.16,72000.0,20.2629,20.2928,20.2555,20.2779,72000.0
2011-12-21 15:30:00,27.16,27.24,27.16,27.21,72800.0,20.2779,20.3376,20.2779,20.3152,72800.0
2011-12-21 15:35:00,27.21,27.25,27.2,27.21,110300.0,20.3152,20.3451,20.3077,20.3152,110300.0
2011-12-21 15:40:00,27.21,27.21,27.16,27.17,123300.0,20.3152,20.3152,20.2779,20.2853,123300.0
2011-12-21 15:45:00,27.18,27.19,27.12,27.16,245900.0,20.2928,20.3003,20.248,20.2779,245900.0
2011-12-21 15:50:00,27.16,27.17,27.07,27.12,147900.0,20.2779,20.2853,20.2107,20.248,147900.0
2011-12-21 15:55:00,27.12,27.16,27.12,27.16,300600.0,20.248,20.2779,20.248,20.2779,300600.0
2011-12-22 09:30:00,27.19,27.2,27.12,27.14,24500.0,20.3003,20.3077,20.248,20.2629,24500.0
2011-12-22 09:35:00,27.16,27.26,27.16,27.25,20500.0,20.2779,20.3525,20.2779,20.3451,20500.0
2011-12-22 09:40:00,27.25,27.29,27.23,27.25,26200.0,20.3451,20.3749,20.3301,20.3451,26200.0
2011-12-22 09:45:00,27.26,27.3,27.26,27.3,15500.0,20.3525,20.3824,20.3525,20.3824,15500.0
2011-12-22 09:50:00,27.29,27.31,27.29,27.31,18400.0,20.3749,20.3899,20.3749,20.3899,18400.0
2011-12-22 09:55:00,27.31,27.37,27.31,27.36,19400.0,20.3899,20.4347,20.3899,20.4272,19400.0
2011-12-22 10:00:00,27.37,27.4,27.35,27.36,20000.0,20.4347,20.4571,20.4197,20.4272,20000.0
2011-12-22 10:05:00,27.37,27.37,27.34,27.34,14700.0,20.4347,20.4347,20.4123,20.4123,14700.0
2011-12-22 10:10:00,27.34,27.38,27.34,27.38,17800.0,20.4123,20.4421,20.4123,20.4421,17800.0
2011-12-22 10:15:00,27.38,27.41,27.37,27.39,19600.0,20.4421,20.4645,20.4347,20.4496,19600.0
2011-12-22 10:20:00,27.39,27.44,27.38,27.38,40900.0,20.4496,20.4869,20.4421,20.4421,40900.0
2011-12-22 10:25:00,27.39,27.41,27.3,27.31,55200.0,20.4496,20.4645,20.3824,20.3899,55200.0
2011-12-22 10:30:00,27.31,27.33,27.24,27.26,90700.0,20.3899,20.4048,20.3376,20.3525,90700.0
2011-12-22 10:35:00,27.26,27.26,27.24,27.25,59800.0,20.3525,20.3525,20.3376,20.3451,59800.0
2011-12-22 10:40:00,27.25,27.27,27.24,27.26,35700.0,20.3451,20.36,20.3376,20.3525,35700.0
2011-12-22 10:45:00,27.27,27.3,27.24,27.25,53200.0,20.36,20.3824,20.3376,20.3451,53200.0
2011-12-22 10:50:00,27.25,27.26,27.21,27.21,58900.0,20.3451,20.3525,20.3152,20.3152,58900.0
2011-12-22 10:55:00,27.21,27.24,27.19,27.21,131200.0,20.3152,20.3376,20.3003,20.3152,131200.0
2011-12-22 11:00:00,27.21,27.24,27.21,27.21,54900.0,20.3152,20.3376,20.3152,20.3152,54900.0
2011-12-22 11:05:00,27.21,27.23,27.17,27.18,51300.0,20.3152,20.3301,20.2853,20.2928,51300.0
2011-12-22 11:10:00,27.18,27.19,27.14,27.14,52500.0,20.2928,20.3003,20.2629,20.2629,52500.0
2011-12-22 11:15:00,27.15,27.15,27.14,27.14,44100.0,20.2704,20.2704,20.2629,20.2629,44100.0
2011-12-22 11:20:00,27.14,27.15,27.09,27.13,46800.0,20.2629,20.2704,20.2256,20.2555,46800.0
2011-12-22 11:25:00,27.13,27.17,27.13,27.17,22400.0,20.2555,20.2853,20.2555,20.2853,22400.0
2011-12-22 11:30:00,27.17,27.18,27.13,27.13,33000.0,20.2853,20.2928,20.2555,20.2555,33000.0
2011-12-22 11:35:00,27.14,27.21,27.13,27.2,23200.0,20.2629,20.3152,20.2555,20.3077,23200.0
2011-12-22 11:40:00,27.21,27.26,27.21,27.25,33800.0,20.3152,20.3525,20.3152,20.3451,33800.0
2011-12-22 11:45:00,27.26,27.26,27.23,27.24,17300.0,20.3525,20.3525,20.3301,20.3376,17300.0
2011-12-22 11:50:00,27.24,27.24,27.21,27.21,15900.0,20.3376,20.3376,20.3152,20.3152,15900.0
2011-12-22 11:55:00,27.22,27.22,27.2,27.21,14900.0,20.3227,20.3227,20.3077,20.3152,14900.0
2011-12-22 12:00:00,27.22,27.23,27.21,27.23,11900.0,20.3227,20.3301,20.3152,20.3301,11900.0
2011-12-22 12:05:00,27.23,27.27,27.22,27.27,43800.0,20.3301,20.36,20.3227,20.36,43800.0
2011-12-22 12:10:00,27.27,27.3,27.26,27.3,87400.0,20.36,20.3824,20.3525,20.3824,87400.0
2011-12-22 12:15:00,27.29,27.33,27.29,27.33,17300.0,20.3749,20.4048,20.3749,20.4048,17300.0
2011-12-22 12:20:00,27.33,27.35,27.32,27.34,17300.0,20.4048,20.4197,20.3973,20.4123,17300.0
2011-12-22 12:25:00,27.35,27.39,27.34,27.39,49700.0,20.4197,20.4496,20.4123,20.4496,49700.0
2011-12-22 12:30:00,27.39,27.39,27.33,27.35,39900.0,20.4496,20.4496,20.4048,20.4197,39900.0
2011-12-22 12:35:00,27.35,27.36,27.33,27.34,27100.0,20.4197,20.4272,20.4048,20.4123,27100.0
2011-12-22 12:40:00,27.34,27.35,27.33,27.35,7600.0,20.4123,20.4197,20.4048,20.4197,7600.0
2011-12-22 12:45:00,27.35,27.35,27.33,27.33,19000.0,20.4197,20.4197,20.4048,20.4048,19000.0
2011-12-22 12:50:00,27.34,27.34,27.29,27.29,18100.0,20.4123,20.4123,20.3749,20.3749,18100.0
2011-12-22 12:55:00,27.3,27.32,27.29,27.32,10700.0,20.3824,20.3973,20.3749,20.3973,10700.0
2011-12-22 13:00:00,27.31,27.33,27.31,27.33,11000.0,20.3899,20.4048,20.3899,20.4048,11000.0
2011-12-22 13:05:00,27.33,27.33,27.31,27.32,21500.0,20.4048,20.4048,20.3899,20.3973,21500.0
2011-12-22 13:10:00,27.32,27.34,27.32,27.33,5500.0,20.3973,20.4123,20.3973,20.4048,5500.0
2011-12-22 13:15:00,27.34,27.34,27.33,27.33,8100.0,20.4123,20.4123,20.4048,20.4048,8100.0
2011-12-22 13:20:00,27.33,27.34,27.33,27.33,12400.0,20.4048,20.4123,20.4048,20.4048,12400.0
2011-12-22 13:25:00,27.33,27.37,27.33,27.37,17100.0,20.4048,20.4347,20.4048,20.4347,17100.0
2011-12-22 13:30:00,27.37,27.38,27.36,27.38,10700.0,20.4347,20.4421,20.4272,20.4421,10700.0
2011-12-22 13:35:00,27.38,27.38,27.34,27.34,39500.0,20.4421,20.4421,20.4123,20.4123,39500.0
2011-12-22 13:40:00,27.35,27.36,27.33,27.33,16600.0,20.4197,20.4272,20.4048,20.4048,16600.0
2011-12-22 13:45:00,27.33,27.35,27.31,27.33,29900.0,20.4048,20.4197,20.3899,20.4048,29900.0
2011-12-22 13:50:00,27.34,27.34,27.31,27.31,40800.0,20.4123,20.4123,20.3899,20.3899,40800.0
2011-12-22 13:55:00,27.31,27.32,27.28,27.28,17500.0,20.3899,20.3973,20.3675,20.3675,17500.0
2011-12-22 14:00:00,27.28,27.31,27.27,27.3,35400.0,20.3675,20.3899,20.36,20.3824,35400.0
2011-12-22 14:05:00,27.31,27.37,27.3,27.37,53500.0,20.3899,20.4347,20.3824,20.4347,53500.0
2011-12-22 14:10:00,27.37,27.4,27.36,27.4,151300.0,20.4347,20.4571,20.4272,20.4571,151300.0
2011-12-22 14:15:00,27.4,27.4,27.35,27.36,54600.0,20.4571,20.4571,20.4197,20.4272,54600.0
2011-12-22 14:20:00,27.37,27.38,27.36,27.37,27900.0,20.4347,20.4421,20.4272,20.4347,27900.0
2011-12-22 14:25:00,27.37,27.42,27.37,27.42,26900.0,20.4347,20.472,20.4347,20.472,26900.0
2011-12-22 14:30:00,27.42,27.45,27.41,27.45,33700.0,20.472,20.4944,20.4645,20.4944,33700.0
2011-12-22 14:35:00,27.44,27.46,27.43,27.43,36500.0,20.4869,20.5019,20.4795,20.4795,36500.0
2011-12-22 14:40:00,27.43,27.46,27.42,27.45,66100.0,20.4795,20.5019,20.472,20.4944,66100.0
2011-12-22 14:45:00,27.45,27.46,27.38,27.38,40000.0,20.4944,20.5019,20.4421,20.4421,40000.0
2011-12-22 14:50:00,27.38,27.39,27.36,27.37,35400.0,20.4421,20.4496,20.4272,20.4347,35400.0
2011-12-22 14:55:00,27.37,27.38,27.29,27.33,71700.0,20.4347,20.4421,20.3749,20.4048,71700.0
2011-12-22 15:00:00,27.33,27.36,27.32,27.36,37700.0,20.4048,20.4272,20.3973,20.4272,37700.0
2011-12-22 15:05:00,27.36,27.39,27.35,27.36,32500.0,20.4272,20.4496,20.4197,20.4272,32500.0
2011-12-22 15:10:00,27.36,27.4,27.36,27.39,24300.0,20.4272,20.4571,20.4272,20.4496,24300.0
2011-12-22 15:15:00,27.39,27.41,27.38,27.38,42600.0,20.4496,20.4645,20.4421,20.4421,42600.0
2011-12-22 15:20:00,27.39,27.43,27.38,27.43,38700.0,20.4496,20.4795,20.4421,20.4795,38700.0
2011-12-22 15:25:00,27.43,27.46,27.42,27.45,44900.0,20.4795,20.5019,20.472,20.4944,44900.0
2011-12-22 15:30:00,27.44,27.45,27.39,27.4,53500.0,20.4869,20.4944,20.4496,20.4571,53500.0
2011-12-22 15:35:00,27.41,27.44,27.39,27.41,67800.0,20.4645,20.4869,20.4496,20.4645,67800.0
2011-12-22 15:40:00,27.41,27.41,27.35,27.36,112300.0,20.4645,20.4645,20.4197,20.4272,112300.0
2011-12-22 15:45:00,27.35,27.36,27.32,27.36,116000.0,20.4197,20.4272,20.3973,20.4272,116000.0
2011-12-22 15:50:00,27.35,27.41,27.35,27.39,149800.0,20.4197,20.4645,20.4197,20.4496,149800.0
2011-12-22 15:55:00,27.38,27.41,27.35,27.4,321100.0,20.4421,20.4645,20.4197,20.4571,321100.0
2011-12-23 09:30:00,27.38,27.48,27.32,27.36,69700.0,20.4421,20.5168,20.3973,20.4272,69700.0
2011-12-23 09:35:00,27.36,27.46,27.35,27.4,42200.0,20.4272,20.5019,20.4197,20.4571,42200.0
2011-12-23 09:40:00,27.39,27.48,27.39,27.42,53800.0,20.4496,20.5168,20.4496,20.472,53800.0
2011-12-23 09:45:00,27.42,27.43,27.36,27.41,36200.0,20.472,20.4795,20.4272,20.4645,36200.0
2011-12-23 09:50:00,27.41,27.51,27.4,27.47,38300.0,20.4645,20.5392,20.4571,20.5093,38300.0
2011-12-23 09:55:00,27.48,27.51,27.47,27.5,21300.0,20.5168,20.5392,20.5093,20.5317,21300.0
2011-12-23 10:00:00,27.51,27.52,27.45,27.52,35700.0,20.5392,20.5466,20.4944,20.5466,35700.0
2011-12-23 10:05:00,27.51,27.57,27.51,27.56,32700.0,20.5392,20.584,20.5392,20.5765,32700.0
2011-12-23 10:10:00,27.57,27.58,27.55,27.57,39000.0,20.584,20.5914,20.569,20.584,39000.0
2011-12-23 10:15:00,27.57,27.58,27.56,27.58,13600.0,20.584,20.5914,20.5765,20.5914,13600.0
2011-12-23 10:20:00,27.57,27.58,27.54,27.54,22400.0,20.584,20.5914,20.5616,20.5616,22400.0
2011-12-23 10:25:00,27.54,27.57,27.54,27.55,35700.0,20.5616,20.584,20.5616,20.569,35700.0
2011-12-23 10:30:00,27.54,27.59,27.54,27.58,24700.0,20.5616,20.5989,20.5616,20.5914,24700.0
2011-12-23 10:35:00,27.58,27.58,27.55,27.55,29900.0,20.5914,20.5914,20.569,20.569,29900.0
2011-12-23 10:40:00,27.56,27.57,27.52,27.54,21300.0,20.5765,20.584,20.5466,20.5616,21300.0
2011-12-23 10:45:00,27.54,27.56,27.52,27.53,25100.0,20.5616,20.5765,20.5466,20.5541,25100.0
2011-12-23 10:50:00,27.54,27.56,27.51,27.51,41800.0,20.5616,20.5765,20.5392,20.5392,41800.0
2011-12-23 10:55:00,27.51,27.52,27.49,27.51,34400.0,20.5392,20.5466,20.5242,20.5392,34400.0
2011-12-23 11:00:00,27.51,27.51,27.49,27.5,34500.0,20.5392,20.5392,20.5242,20.5317,34500.0
2011-12-23 11:05:00,27.49,27.5,27.49,27.49,18800.0,20.5242,20.5317,20.5242,20.5242,18800.0
2011-12-23 11:10:00,27.5,27.51,27.49,27.5,42900.0,20.5317,20.5392,20.5242,20.5317,42900.0
2011-12-23 11:15:00,27.49,27.51,27.48,27.49,29800.0,20.5242,20.5392,20.5168,20.5242,29800.0
2011-12-23 11:20:00,27.49,27.5,27.47,27.49,23600.0,20.5242,20.5317,20.5093,20.5242,23600.0
2011-12-23 11:25:00,27.48,27.5,27.48,27.49,19400.0,20.5168,20.5317,20.5168,20.5242,19400.0
2011-12-23 11:30:00,27.5,27.54,27.49,27.53,35400.0,20.5317,20.5616,20.5242,20.5541,35400.0
2011-12-23 11:35:00,27.53,27.55,27.53,27.53,17300.0,20.5541,20.569,20.5541,20.5541,17300.0
2011-12-23 11:40:00,27.53,27.57,27.53,27.57,22200.0,20.5541,20.584,20.5541,20.584,22200.0
2011-12-23 11:45:00,27.57,27.6,27.56,27.59,11500.0,20.584,20.6064,20.5765,20.5989,11500.0
2011-12-23 11:50:00,27.6,27.61,27.58,27.58,12000.0,20.6064,20.6138,20.5914,20.5914,12000.0
2011-12-23 11:55:00,27.59,27.59,27.55,27.56,23300.0,20.5989,20.5989,20.569,20.5765,23300.0
2011-12-23 12:00:00,27.56,27.58,27.56,27.56,14200.0,20.5765,20.5914,20.5765,20.5765,14200.0
2011-12-23 12:05:00,27.55,27.58,27.55,27.56,13200.0,20.569,20.5914,20.569,20.5765,13200.0
2011-12-23 12:10:00,27.55,27.6,27.55,27.6,15300.0,20.569,20.6064,20.569,20.6064,15300.0
2011-12-23 12:15:00,27.59,27.6,27.54,27.54,15800.0,20.5989,20.6064,20.5616,20.5616,15800.0
2011-12-23 12:20:00,27.55,27.57,27.53,27.56,29800.0,20.569,20.584,20.5541,20.5765,29800.0
2011-12-23 12:25:00,27.56,27.56,27.53,27.54,14100.0,20.5765,20.5765,20.5541,20.5616,14100.0
2011-12-23 12:30:00,27.55,27.6,27.55,27.57,25500.0,20.569,20.6064,20.569,20.584,25500.0
2011-12-23 12:35:00,27.57,27.6,27.57,27.6,20700.0,20.584,20.6064,20.584,20.6064,20700.0
2011-12-23 12:40:00,27.6,27.61,27.59,27.61,10000.0,20.6064,20.6138,20.5989,20.6138,10000.0
2011-12-23 12:45:00,27.6,27.61,27.58,27.6,21000.0,20.6064,20.6138,20.5914,20.6064,21000.0
2011-12-23 12:50:00,27.59,27.6,27.58,27.58,6800.0,20.5989,20.6064,20.5914,20.5914,6800.0
2011-12-23 12:55:00,27.59,27.62,27.59,27.6,15400.0,20.5989,20.6213,20.5989,20.6064,15400.0
2011-12-23 13:00:00,27.61,27.61,27.58,27.59,11000.0,20.6138,20.6138,20.5914,20.5989,11000.0
2011-12-23 13:05:00,27.59,27.59,27.55,27.56,7700.0,20.5989,20.5989,20.569,20.5765,7700.0
2011-12-23 13:10:00,27.55,27.55,27.54,27.55,19700.0,20.569,20.569,20.5616,20.569,19700.0
2011-12-23 13:15:00,27.55,27.55,27.53,27.53,14400.0,20.569,20.569,20.5541,20.5541,14400.0
2011-12-23 13:20:00,27.53,27.53,27.5,27.5,19100.0,20.5541,20.5541,20.5317,20.5317,19100.0
2011-12-23 13:25:00,27.51,27.53,27.51,27.53,9000.0,20.5392,20.5541,20.5392,20.5541,9000.0
2011-12-23 13:30:00,27.53,27.53,27.5,27.51,12000.0,20.5541,20.5541,20.5317,20.5392,12000.0
2011-12-23 13:35:00,27.51,27.52,27.49,27.5,16000.0,20.5392,20.5466,20.5242,20.5317,16000.0
2011-12-23 13:40:00,27.49,27.52,27.49,27.51,5600.0,20.5242,20.5466,20.5242,20.5392,5600.0
2011-12-23 13:45:00,27.51,27.53,27.51,27.53,9300.0,20.5392,20.5541,20.5392,20.5541,9300.0
2011-12-23 13:50:00,27.53,27.56,27.52,27.54,30200.0,20.5541,20.5765,20.5466,20.5616,30200.0
2011-12-23 13:55:00,27.54,27.56,27.54,27.56,11300.0,20.5616,20.5765,20.5616,20.5765,11300.0
2011-12-23 14:00:00,27.55,27.56,27.55,27.56,8700.0,20.569,20.5765,20.569,20.5765,8700.0
2011-12-23 14:05:00,27.55,27.56,27.55,27.56,10400.0,20.569,20.5765,20.569,20.5765,10400.0
2011-12-23 14:10:00,27.56,27.57,27.54,27.56,24000.0,20.5765,20.584,20.5616,20.5765,24000.0
2011-12-23 14:15:00,27.56,27.57,27.54,27.54,16000.0,20.5765,20.584,20.5616,20.5616,16000.0
2011-12-23 14:20:00,27.54,27.54,27.53,27.54,11700.0,20.5616,20.5616,20.5541,20.5616,11700.0
2011-12-23 14:25:00,27.54,27.55,27.54,27.55,31600.0,20.5616,20.569,20.5616,20.569,31600.0
2011-12-23 14:30:00,27.55,27.57,27.55,27.56,14000.0,20.569,20.584,20.569,20.5765,14000.0
2011-12-23 14:35:00,27.57,27.57,27.56,27.56,5500.0,20.584,20.584,20.5765,20.5765,5500.0
2011-12-23 14:40:00,27.56,27.58,27.56,27.58,14500.0,20.5765,20.5914,20.5765,20.5914,14500.0
2011-12-23 14:45:00,27.58,27.58,27.57,27.58,7900.0,20.5914,20.5914,20.584,20.5914,7900.0
2011-12-23 14:50:00,27.57,27.58,27.57,27.58,7600.0,20.584,20.5914,20.584,20.5914,7600.0
2011-12-23 14:55:00,27.57,27.58,27.55,27.56,18400.0,20.584,20.5914,20.569,20.5765,18400.0
2011-12-23 15:00:00,27.55,27.56,27.55,27.55,5200.0,20.569,20.5765,20.569,20.569,5200.0
2011-12-23 15:05:00,27.55,27.56,27.55,27.56,5800.0,20.569,20.5765,20.569,20.5765,5800.0
2011-12-23 15:10:00,27.55,27.56,27.55,27.55,8900.0,20.569,20.5765,20.569,20.569,8900.0
2011-12-23 15:15:00,27.56,27.57,27.56,27.56,22900.0,20.5765,20.584,20.5765,20.5765,22900.0
2011-12-23 15:20:00,27.56,27.57,27.56,27.57,7900.0,20.5765,20.584,20.5765,20.584,7900.0
2011-12-23 15:25:00,27.57,27.57,27.54,27.54,53300.0,20.584,20.584,20.5616,20.5616,53300.0
2011-12-23 15:30:00,27.54,27.55,27.53,27.54,24800.0,20.5616,20.569,20.5541,20.5616,24800.0
2011-12-23 15:35:00,27.55,27.56,27.54,27.54,48700.0,20.569,20.5765,20.5616,20.5616,48700.0
2011-12-23 15:40:00,27.54,27.57,27.52,27.57,98100.0,20.5616,20.584,20.5466,20.584,98100.0
2011-12-23 15:45:00,27.56,27.57,27.54,27.54,34600.0,20.5765,20.584,20.5616,20.5616,34600.0
2011-12-23 15:50:00,27.54,27.58,27.54,27.57,37700.0,20.5616,20.5914,20.5616,20.584,37700.0
2011-12-23 15:55:00,27.58,27.63,27.57,27.61,158500.0,20.5914,20.6288,20.584,20.6138,158500.0
2011-12-27 09:30:00,27.45,27.64,27.45,27.53,28300.0,20.4944,20.6362,20.4944,20.5541,28300.0
2011-12-27 09:35:00,27.51,27.53,27.46,27.47,39600.0,20.5392,20.5541,20.5019,20.5093,39600.0
2011-12-27 09:40:00,27.47,27.54,27.46,27.53,25400.0,20.5093,20.5616,20.5019,20.5541,25400.0
2011-12-27 09:45:00,27.53,27.57,27.51,27.57,16300.0,20.5541,20.584,20.5392,20.584,16300.0
2011-12-27 09:50:00,27.57,27.62,27.56,27.58,29300.0,20.584,20.6213,20.5765,20.5914,29300.0
2011-12-27 09:55:00,27.58,27.64,27.58,27.62,24600.0,20.5914,20.6362,20.5914,20.6213,24600.0
2011-12-27 10:00:00,27.63,27.67,27.59,27.6,52700.0,20.6288,20.6586,20.5989,20.6064,52700.0
2011-12-27 10:05:00,27.61,27.67,27.59,27.62,20000.0,20.6138,20.6586,20.5989,20.6213,20000.0
2011-12-27 10:10:00,27.62,27.67,27.62,27.66,31900.0,20.6213,20.6586,20.6213,20.6512,31900.0
2011-12-27 10:15:00,27.65,27.66,27.64,27.65,17100.0,20.6437,20.6512,20.6362,20.6437,17100.0
2011-12-27 10:20:00,27.66,27.71,27.64,27.69,45500.0,20.6512,20.6885,20.6362,20.6736,45500.0
2011-12-27 10:25:00,27.7,27.7,27.68,27.69,35400.0,20.681,20.681,20.6661,20.6736,35400.0
2011-12-27 10:30:00,27.69,27.71,27.68,27.69,20000.0,20.6736,20.6885,20.6661,20.6736,20000.0
2011-12-27 10:35:00,27.69,27.7,27.65,27.65,17300.0,20.6736,20.681,20.6437,20.6437,17300.0
2011-12-27 10:40:00,27.65,27.66,27.63,27.64,12300.0,20.6437,20.6512,20.6288,20.6362,12300.0
2011-12-27 10:45:00,27.63,27.64,27.61,27.62,10400.0,20.6288,20.6362,20.6138,20.6213,10400.0
2011-12-27 10:50:00,27.62,27.63,27.57,27.59,23100.0,20.6213,20.6288,20.584,20.5989,23100.0
2011-12-27 10:55:00,27.59,27.61,27.58,27.6,16000.0,20.5989,20.6138,20.5914,20.6064,16000.0
2011-12-27 11:00:00,27.59,27.6,27.57,27.58,21600.0,20.5989,20.6064,20.584,20.5914,21600.0
2011-12-27 11:05:00,27.59,27.61,27.57,27.58,17200.0,20.5989,20.6138,20.584,20.5914,17200.0
2011-12-27 11:10:00,27.58,27.62,27.58,27.62,16400.0,20.5914,20.6213,20.5914,20.6213,16400.0
2011-12-27 11:15:00,27.62,27.62,27.59,27.6,9900.0,20.6213,20.6213,20.5989,20.6064,9900.0
2011-12-27 11:20:00,27.61,27.62,27.56,27.56,22800.0,20.6138,20.6213,20.5765,20.5765,22800.0
2011-12-27 11:25:00,27.56,27.61,27.56,27.61,11900.0,20.5765,20.6138,20.5765,20.6138,11900.0
2011-12-27 11:30:00,27.6,27.61,27.56,27.56,13600.0,20.6064,20.6138,20.5765,20.5765,13600.0
2011-12-27 11:35:00,27.57,27.58,27.57,27.57,10200.0,20.584,20.5914,20.584,20.584,10200.0
2011-12-27 11:40:00,27.57,27.6,27.57,27.59,9100.0,20.584,20.6064,20.584,20.5989,9100.0
2011-12-27 11:45:00,27.59,27.6,27.57,27.58,10300.0,20.5989,20.6064,20.584,20.5914,10300.0
2011-12-27 11:50:00,27.58,27.58,27.53,27.55,31500.0,20.5914,20.5914,20.5541,20.569,31500.0
2011-12-27 11:55:00,27.55,27.56,27.54,27.54,6200.0,20.569,20.5765,20.5616,20.5616,6200.0
2011-12-27 12:00:00,27.54,27.55,27.54,27.54,8000.0,20.5616,20.569,20.5616,20.5616,8000.0
2011-12-27 12:05:00,27.54,27.59,27.54,27.58,26300.0,20.5616,20.5989,20.5616,20.5914,26300.0
2011-12-27 12:10:00,27.58,27.59,27.56,27.56,11000.0,20.5914,20.5989,20.5765,20.5765,11000.0
2011-12-27 12:15:00,27.56,27.58,27.56,27.57,6900.0,20.5765,20.5914,20.5765,20.584,6900.0
2011-12-27 12:20:00,27.57,27.6,27.57,27.58,21800.0,20.584,20.6064,20.584,20.5914,21800.0
2011-12-27 12:25:00,27.59,27.59,27.58,27.59,9100.0,20.5989,20.5989,20.5914,20.5989,9100.0
2011-12-27 12:30:00,27.59,27.6,27.58,27.58,15200.0,20.5989,20.6064,20.5914,20.5914,15200.0
2011-12-27 12:35:00,27.59,27.59,27.58,27.58,10100.0,20.5989,20.5989,20.5914,20.5914,10100.0
2011-12-27 12:40:00,27.58,27.59,27.56,27.56,11900.0,20.5914,20.5989,20.5765,20.5765,11900.0
2011-12-27 12:45:00,27.56,27.58,27.56,27.58,16700.0,20.5765,20.5914,20.5765,20.5914,16700.0
2011-12-27 12:50:00,27.58,27.59,27.58,27.59,5900.0,20.5914,20.5989,20.5914,20.5989,5900.0
2011-12-27 12:55:00,27.59,27.61,27.57,27.57,52800.0,20.5989,20.6138,20.584,20.584,52800.0
2011-12-27 13:00:00,27.57,27.6,27.55,27.59,53300.0,20.584,20.6064,20.569,20.5989,53300.0
2011-12-27 13:05:00,27.6,27.61,27.57,27.57,45600.0,20.6064,20.6138,20.584,20.584,45600.0
2011-12-27 13:10:00,27.57,27.58,27.56,27.57,15400.0,20.584,20.5914,20.5765,20.584,15400.0
2011-12-27 13:15:00,27.57,27.58,27.57,27.57,12400.0,20.584,20.5914,20.584,20.584,12400.0
2011-12-27 13:20:00,27.57,27.59,27.57,27.58,9400.0,20.584,20.5989,20.584,20.5914,9400.0
2011-12-27 13:25:00,27.58,27.6,27.58,27.59,17700.0,20.5914,20.6064,20.5914,20.5989,17700.0
2011-12-27 13:30:00,27.6,27.62,27.59,27.61,11700.0,20.6064,20.6213,20.5989,20.6138,11700.0
2011-12-27 13:35:00,27.62,27.65,27.61,27.62,20000.0,20.6213,20.6437,20.6138,20.6213,20000.0
2011-12-27 13:40:00,27.63,27.65,27.62,27.64,9000.0,20.6288,20.6437,20.6213,20.6362,9000.0
2011-12-27 13:45:00,27.65,27.66,27.64,27.65,23000.0,20.6437,20.6512,20.6362,20.6437,23000.0
2011-12-27 13:50:00,27.65,27.66,27.63,27.65,18800.0,20.6437,20.6512,20.6288,20.6437,18800.0
2011-12-27 13:55:00,27.65,27.67,27.64,27.66,17600.0,20.6437,20.6586,20.6362,20.6512,17600.0
2011-12-27 14:00:00,27.66,27.66,27.62,27.62,31800.0,20.6512,20.6512,20.6213,20.6213,31800.0
2011-12-27 14:05:00,27.62,27.64,27.61,27.62,29000.0,20.6213,20.6362,20.6138,20.6213,29000.0
2011-12-27 14:10:00,27.62,27.63,27.6,27.62,15700.0,20.6213,20.6288,20.6064,20.6213,15700.0
2011-12-27 14:15:00,27.62,27.63,27.62,27.63,11800.0,20.6213,20.6288,20.6213,20.6288,11800.0
2011-12-27 14:20:00,27.62,27.63,27.62,27.63,6500.0,20.6213,20.6288,20.6213,20.6288,6500.0
2011-12-27 14:25:00,27.63,27.63,27.55,27.55,65300.0,20.6288,20.6288,20.569,20.569,65300.0
2011-12-27 14:30:00,27.56,27.56,27.51,27.52,37700.0,20.5765,20.5765,20.5392,20.5466,37700.0
2011-12-27 14:35:00,27.53,27.54,27.52,27.53,25200.0,20.5541,20.5616,20.5466,20.5541,25200.0
2011-12-27 14:40:00,27.53,27.55,27.52,27.55,22400.0,20.5541,20.569,20.5466,20.569,22400.0
2011-12-27 14:45:00,27.55,27.55,27.54,27.55,6400.0,20.569,20.569,20.5616,20.569,6400.0
2011-12-27 14:50:00,27.54,27.56,27.54,27.55,9800.0,20.5616,20.5765,20.5616,20.569,9800.0
2011-12-27 14:55:00,27.56,27.57,27.51,27.55,37600.0,20.5765,20.584,20.5392,20.569,37600.0
2011-12-27 15:00:00,27.54,27.55,27.53,27.54,13600.0,20.5616,20.569,20.5541,20.5616,13600.0
2011-12-27 15:05:00,27.55,27.56,27.54,27.55,14500.0,20.569,20.5765,20.5616,20.569,14500.0
2011-12-27 15:10:00,27.55,27.56,27.55,27.55,11100.0,20.569,20.5765,20.569,20.569,11100.0
2011-12-27 15:15:00,27.55,27.56,27.55,27.55,11900.0,20.569,20.5765,20.569,20.569,11900.0
2011-12-27 15:20:00,27.56,27.56,27.51,27.53,29100.0,20.5765,20.5765,20.5392,20.5541,29100.0
2011-12-27 15:25:00,27.52,27.54,27.52,27.53,26900.0,20.5466,20.5616,20.5466,20.5541,26900.0
2011-12-27 15:30:00,27.53,27.56,27.52,27.56,28300.0,20.5541,20.5765,20.5466,20.5765,28300.0
2011-12-27 15:35:00,27.55,27.56,27.51,27.53,41800.0,20.569,20.5765,20.5392,20.5541,41800.0
2011-12-27 15:40:00,27.53,27.55,27.52,27.54,90600.0,20.5541,20.569,20.5466,20.5616,90600.0
2011-12-27 15:45:00,27.54,27.56,27.52,27.55,38700.0,20.5616,20.5765,20.5466,20.569,38700.0
2011-12-27 15:50:00,27.55,27.55,27.52,27.54,43500.0,20.569,20.569,20.5466,20.5616,43500.0
2011-12-27 15:55:00,27.54,27.55,27.5,27.51,199100.0,20.5616,20.569,20.5317,20.5392,199100.0
2011-12-28 09:30:00,27.43,27.48,27.33,27.4,69400.0,20.4795,20.5168,20.4048,20.4571,69400.0
2011-12-28 09:35:00,27.43,27.43,27.36,27.39,23300.0,20.4795,20.4795,20.4272,20.4496,23300.0
2011-12-28 09:40:00,27.4,27.4,27.36,27.37,19100.0,20.4571,20.4571,20.4272,20.4347,19100.0
2011-12-28 09:45:00,27.36,27.36,27.29,27.3,26300.0,20.4272,20.4272,20.3749,20.3824,26300.0
2011-12-28 09:50:00,27.3,27.3,27.25,27.25,20000.0,20.3824,20.3824,20.3451,20.3451,20000.0
2011-12-28 09:55:00,27.25,27.25,27.23,27.23,21000.0,20.3451,20.3451,20.3301,20.3301,21000.0
2011-12-28 10:00:00,27.23,27.29,27.22,27.29,42900.0,20.3301,20.3749,20.3227,20.3749,42900.0
2011-12-28 10:05:00,27.28,27.31,27.26,27.3,24300.0,20.3675,20.3899,20.3525,20.3824,24300.0
2011-12-28 10:10:00,27.3,27.31,27.29,27.29,15100.0,20.3824,20.3899,20.3749,20.3749,15100.0
2011-12-28 10:15:00,27.29,27.29,27.27,27.29,18700.0,20.3749,20.3749,20.36,20.3749,18700.0
2011-12-28 10:20:00,27.28,27.3,27.27,27.27,18900.0,20.3675,20.3824,20.36,20.36,18900.0
2011-12-28 10:25:00,27.28,27.28,27.23,27.23,21300.0,20.3675,20.3675,20.3301,20.3301,21300.0
2011-12-28 10:30:00,27.23,27.24,27.21,27.23,19500.0,20.3301,20.3376,20.3152,20.3301,19500.0
2011-12-28 10:35:00,27.23,27.24,27.2,27.21,27200.0,20.3301,20.3376,20.3077,20.3152,27200.0
2011-12-28 10:40:00,27.21,27.25,27.21,27.23,29000.0,20.3152,20.3451,20.3152,20.3301,29000.0
2011-12-28 10:45:00,27.22,27.25,27.22,27.23,10300.0,20.3227,20.3451,20.3227,20.3301,10300.0
2011-12-28 10:50:00,27.23,27.24,27.21,27.21,22100.0,20.3301,20.3376,20.3152,20.3152,22100.0
2011-12-28 10:55:00,27.22,27.24,27.21,27.24,15700.0,20.3227,20.3376,20.3152,20.3376,15700.0
2011-12-28 11:00:00,27.24,27.24,27.22,27.24,17500.0,20.3376,20.3376,20.3227,20.3376,17500.0
2011-12-28 11:05:00,27.24,27.25,27.22,27.24,19800.0,20.3376,20.3451,20.3227,20.3376,19800.0
2011-12-28 11:10:00,27.24,27.25,27.23,27.25,16800.0,20.3376,20.3451,20.3301,20.3451,16800.0
2011-12-28 11:15:00,27.25,27.25,27.23,27.24,13200.0,20.3451,20.3451,20.3301,20.3376,13200.0
2011-12-28 11:20:00,27.24,27.24,27.22,27.22,6300.0,20.3376,20.3376,20.3227,20.3227,6300.0
2011-12-28 11:25:00,27.22,27.24,27.2,27.2,19900.0,20.3227,20.3376,20.3077,20.3077,19900.0
2011-12-28 11:30:00,27.2,27.21,27.18,27.19,19100.0,20.3077,20.3152,20.2928,20.3003,19100.0
2011-12-28 11:35:00,27.2,27.21,27.16,27.17,35400.0,20.3077,20.3152,20.2779,20.2853,35400.0
2011-12-28 11:40:00,27.18,27.18,27.14,27.15,18100.0,20.2928,20.2928,20.2629,20.2704,18100.0
2011-12-28 11:45:00,27.15,27.19,27.15,27.18,16400.0,20.2704,20.3003,20.2704,20.2928,16400.0
2011-12-28 11:50:00,27.18,27.2,27.18,27.19,17800.0,20.2928,20.3077,20.2928,20.3003,17800.0
2011-12-28 11:55:00,27.19,27.2,27.17,27.18,14300.0,20.3003,20.3077,20.2853,20.2928,14300.0
2011-12-28 12:00:00,27.18,27.18,27.17,27.17,6800.0,20.2928,20.2928,20.2853,20.2853,6800.0
2011-12-28 12:05:00,27.18,27.18,27.13,27.15,24800.0,20.2928,20.2928,20.2555,20.2704,24800.0
2011-12-28 12:10:00,27.15,27.18,27.14,27.18,20100.0,20.2704,20.2928,20.2629,20.2928,20100.0
2011-12-28 12:15:00,27.18,27.19,27.15,27.18,12800.0,20.2928,20.3003,20.2704,20.2928,12800.0
2011-12-28 12:20:00,27.18,27.22,27.17,27.22,13700.0,20.2928,20.3227,20.2853,20.3227,13700.0
2011-12-28 12:25:00,27.22,27.22,27.19,27.21,24700.0,20.3227,20.3227,20.3003,20.3152,24700.0
2011-12-28 12:30:00,27.21,27.23,27.21,27.23,18800.0,20.3152,20.3301,20.3152,20.3301,18800.0
2011-12-28 12:35:00,27.23,27.24,27.22,27.24,7200.0,20.3301,20.3376,20.3227,20.3376,7200.0
2011-12-28 12:40:00,27.24,27.26,27.23,27.25,18500.0,20.3376,20.3525,20.3301,20.3451,18500.0
2011-12-28 12:45:00,27.26,27.27,27.25,27.27,6500.0,20.3525,20.36,20.3451,20.36,6500.0
2011-12-28 12:50:00,27.27,27.27,27.21,27.25,52800.0,20.36,20.36,20.3152,20.3451,52800.0
2011-12-28 12:55:00,27.25,27.25,27.24,27.25,5200.0,20.3451,20.3451,20.3376,20.3451,5200.0
2011-12-28 13:00:00,27.25,27.25,27.22,27.25,18600.0,20.3451,20.3451,20.3227,20.3451,18600.0
2011-12-28 13:05:00,27.25,27.25,27.21,27.21,35800.0,20.3451,20.3451,20.3152,20.3152,35800.0
2011-12-28 13:10:00,27.21,27.23,27.21,27.23,12700.0,20.3152,20.3301,20.3152,20.3301,12700.0
2011-12-28 13:15:00,27.23,27.26,27.23,27.24,13900.0,20.3301,20.3525,20.3301,20.3376,13900.0
2011-12-28 13:20:00,27.25,27.26,27.25,27.26,7000.0,20.3451,20.3525,20.3451,20.3525,7000.0
2011-12-28 13:25:00,27.25,27.29,27.25,27.28,9000.0,20.3451,20.3749,20.3451,20.3675,9000.0
2011-12-28 13:30:00,27.28,27.3,27.28,27.3,11600.0,20.3675,20.3824,20.3675,20.3824,11600.0
2011-12-28 13:35:00,27.3,27.34,27.3,27.33,17600.0,20.3824,20.4123,20.3824,20.4048,17600.0
2011-12-28 13:40:00,27.34,27.34,27.32,27.32,20800.0,20.4123,20.4123,20.3973,20.3973,20800.0
2011-12-28 13:45:00,27.33,27.34,27.33,27.34,10100.0,20.4048,20.4123,20.4048,20.4123,10100.0
2011-12-28 13:50:00,27.34,27.35,27.33,27.35,11800.0,20.4123,20.4197,20.4048,20.4197,11800.0
2011-12-28 13:55:00,27.35,27.35,27.32,27.35,19200.0,20.4197,20.4197,20.3973,20.4197,19200.0
2011-12-28 14:00:00,27.35,27.35,27.3,27.3,12000.0,20.4197,20.4197,20.3824,20.3824,12000.0
2011-12-28 14:05:00,27.3,27.33,27.29,27.29,28700.0,20.3824,20.4048,20.3749,20.3749,28700.0
2011-12-28 14:10:00,27.29,27.29,27.26,27.27,22000.0,20.3749,20.3749,20.3525,20.36,22000.0
2011-12-28 14:15:00,27.27,27.27,27.23,27.23,22200.0,20.36,20.36,20.3301,20.3301,22200.0
2011-12-28 14:20:00,27.23,27.26,27.23,27.26,20100.0,20.3301,20.3525,20.3301,20.3525,20100.0
2011-12-28 14:25:00,27.26,27.27,27.25,27.26,31200.0,20.3525,20.36,20.3451,20.3525,31200.0
2011-12-28 14:30:00,27.26,27.26,27.21,27.22,17700.0,20.3525,20.3525,20.3152,20.3227,17700.0
2011-12-28 14:35:00,27.21,27.22,27.19,27.19,15700.0,20.3152,20.3227,20.3003,20.3003,15700.0
2011-12-28 14:40:00,27.19,27.2,27.18,27.2,19600.0,20.3003,20.3077,20.2928,20.3077,19600.0
2011-12-28 14:45:00,27.2,27.21,27.19,27.2,14600.0,20.3077,20.3152,20.3003,20.3077,14600.0
2011-12-28 14:50:00,27.2,27.21,27.19,27.21,13100.0,20.3077,20.3152,20.3003,20.3152,13100.0
2011-12-28 14:55:00,27.2,27.24,27.2,27.22,20500.0,20.3077,20.3376,20.3077,20.3227,20500.0
2011-12-28 15:00:00,27.21,27.24,27.21,27.23,16300.0,20.3152,20.3376,20.3152,20.3301,16300.0
2011-12-28 15:05:00,27.23,27.24,27.22,27.24,22500.0,20.3301,20.3376,20.3227,20.3376,22500.0
2011-12-28 15:10:00,27.23,27.25,27.23,27.24,31200.0,20.3301,20.3451,20.3301,20.3376,31200.0
2011-12-28 15:15:00,27.24,27.24,27.19,27.21,34600.0,20.3376,20.3376,20.3003,20.3152,34600.0
2011-12-28 15:20:00,27.22,27.24,27.21,27.24,24900.0,20.3227,20.3376,20.3152,20.3376,24900.0
2011-12-28 15:25:00,27.23,27.24,27.17,27.22,48300.0,20.3301,20.3376,20.2853,20.3227,48300.0
2011-12-28 15:30:00,27.22,27.22,27.18,27.19,35600.0,20.3227,20.3227,20.2928,20.3003,35600.0
2011-12-28 15:35:00,27.19,27.24,27.19,27.22,58700.0,20.3003,20.3376,20.3003,20.3227,58700.0
2011-12-28 15:40:00,27.22,27.25,27.22,27.23,67600.0,20.3227,20.3451,20.3227,20.3301,67600.0
2011-12-28 15:45:00,27.23,27.24,27.2,27.24,55600.0,20.3301,20.3376,20.3077,20.3376,55600.0
2011-12-28 15:50:00,27.24,27.24,27.19,27.21,88800.0,20.3376,20.3376,20.3003,20.3152,88800.0
2011-12-28 15:55:00,27.2,27.21,27.15,27.16,273400.0,20.3077,20.3152,20.2704,20.2779,273400.0
2011-12-29 09:30:00,27.34,27.45,27.28,27.44,46300.0,20.4123,20.4944,20.3675,20.4869,46300.0
2011-12-29 09:35:00,27.43,27.48,27.37,27.4,21100.0,20.4795,20.5168,20.4347,20.4571,21100.0
2011-12-29 09:40:00,27.41,27.44,27.39,27.4,14500.0,20.4645,20.4869,20.4496,20.4571,14500.0
2011-12-29 09:45:00,27.4,27.4,27.37,27.37,8700.0,20.4571,20.4571,20.4347,20.4347,8700.0
2011-12-29 09:50:00,27.36,27.43,27.35,27.43,25200.0,20.4272,20.4795,20.4197,20.4795,25200.0
2011-12-29 09:55:00,27.43,27.44,27.39,27.42,13900.0,20.4795,20.4869,20.4496,20.472,13900.0
2011-12-29 10:00:00,27.42,27.46,27.41,27.46,19200.0,20.472,20.5019,20.4645,20.5019,19200.0
2011-12-29 10:05:00,27.46,27.5,27.46,27.49,28000.0,20.5019,20.5317,20.5019,20.5242,28000.0
2011-12-29 10:10:00,27.49,27.49,27.46,27.46,16900.0,20.5242,20.5242,20.5019,20.5019,16900.0
2011-12-29 10:15:00,27.47,27.52,27.46,27.52,37200.0,20.5093,20.5466,20.5019,20.5466,37200.0
2011-12-29 10:20:00,27.51,27.54,27.51,27.53,26600.0,20.5392,20.5616,20.5392,20.5541,26600.0
2011-12-29 10:25:00,27.54,27.6,27.53,27.57,26400.0,20.5616,20.6064,20.5541,20.584,26400.0
2011-12-29 10:30:00,27.57,27.57,27.53,27.53,23800.0,20.584,20.584,20.5541,20.5541,23800.0
2011-12-29 10:35:00,27.53,27.53,27.5,27.51,9800.0,20.5541,20.5541,20.5317,20.5392,9800.0
2011-12-29 10:40:00,27.5,27.51,27.45,27.46,23500.0,20.5317,20.5392,20.4944,20.5019,23500.0
2011-12-29 10:45:00,27.47,27.48,27.44,27.45,11300.0,20.5093,20.5168,20.4869,20.4944,11300.0
2011-12-29 10:50:00,27.44,27.44,27.42,27.42,70300.0,20.4869,20.4869,20.472,20.472,70300.0
2011-12-29 10:55:00,27.42,27.43,27.42,27.42,9600.0,20.472,20.4795,20.472,20.472,9600.0
2011-12-29 11:00:00,27.42,27.44,27.42,27.43,18400.0,20.472,20.4869,20.472,20.4795,18400.0
2011-12-29 11:05:00,27.43,27.47,27.4,27.4,25300.0,20.4795,20.5093,20.4571,20.4571,25300.0
2011-12-29 11:10:00,27.4,27.43,27.4,27.43,23300.0,20.4571,20.4795,20.4571,20.4795,23300.0
2011-12-29 11:15:00,27.43,27.45,27.42,27.45,21200.0,20.4795,20.4944,20.472,20.4944,21200.0
2011-12-29 11:20:00,27.45,27.45,27.43,27.43,70100.0,20.4944,20.4944,20.4795,20.4795,70100.0
2011-12-29 11:25:00,27.44,27.47,27.43,27.45,19700.0,20.4869,20.5093,20.4795,20.4944,19700.0
2011-12-29 11:30:00,27.44,27.48,27.44,27.47,8700.0,20.4869,20.5168,20.4869,20.5093,8700.0
2011-12-29 11:35:00,27.47,27.49,27.46,27.46,16500.0,20.5093,20.5242,20.5019,20.5019,16500.0
2011-12-29 11:40:00,27.46,27.47,27.46,27.47,4900.0,20.5019,20.5093,20.5019,20.5093,4900.0
2011-12-29 11:45:00,27.47,27.48,27.46,27.46,14000.0,20.5093,20.5168,20.5019,20.5019,14000.0
2011-12-29 11:50:00,27.46,27.48,27.46,27.48,11800.0,20.5019,20.5168,20.5019,20.5168,11800.0
2011-12-29 11:55:00,27.48,27.52,27.48,27.52,14600.0,20.5168,20.5466,20.5168,20.5466,14600.0
2011-12-29 12:00:00,27.51,27.52,27.5,27.51,16000.0,20.5392,20.5466,20.5317,20.5392,16000.0
2011-12-29 12:05:00,27.51,27.52,27.5,27.5,8500.0,20.5392,20.5466,20.5317,20.5317,8500.0
2011-12-29 12:10:00,27.5,27.5,27.48,27.5,12500.0,20.5317,20.5317,20.5168,20.5317,12500.0
2011-12-29 12:15:00,27.49,27.5,27.48,27.49,12900.0,20.5242,20.5317,20.5168,20.5242,12900.0
2011-12-29 12:20:00,27.49,27.51,27.49,27.51,31800.0,20.5242,20.5392,20.5242,20.5392,31800.0
2011-12-29 12:25:00,27.51,27.51,27.5,27.51,3000.0,20.5392,20.5392,20.5317,20.5392,3000.0
2011-12-29 12:30:00,27.5,27.5,27.48,27.49,34700.0,20.5317,20.5317,20.5168,20.5242,34700.0
2011-12-29 12:35:00,27.49,27.49,27.48,27.48,6100.0,20.5242,20.5242,20.5168,20.5168,6100.0
2011-12-29 12:40:00,27.49,27.49,27.48,27.49,5900.0,20.5242,20.5242,20.5168,20.5242,5900.0
2011-12-29 12:45:00,27.49,27.52,27.49,27.51,22000.0,20.5242,20.5466,20.5242,20.5392,22000.0
2011-12-29 12:50:00,27.51,27.52,27.5,27.5,11000.0,20.5392,20.5466,20.5317,20.5317,11000.0
2011-12-29 12:55:00,27.5,27.51,27.5,27.51,11800.0,20.5317,20.5392,20.5317,20.5392,11800.0
2011-12-29 13:00:00,27.51,27.54,27.5,27.5,15900.0,20.5392,20.5616,20.5317,20.5317,15900.0
2011-12-29 13:05:00,27.51,27.51,27.5,27.51,6700.0,20.5392,20.5392,20.5317,20.5392,6700.0
2011-12-29 13:10:00,27.51,27.51,27.5,27.5,16200.0,20.5392,20.5392,20.5317,20.5317,16200.0
2011-12-29 13:15:00,27.5,27.51,27.49,27.51,39700.0,20.5317,20.5392,20.5242,20.5392,39700.0
2011-12-29 13:20:00,27.5,27.5,27.47,27.47,39900.0,20.5317,20.5317,20.5093,20.5093,39900.0
2011-12-29 13:25:00,27.48,27.51,27.47,27.5,48200.0,20.5168,20.5392,20.5093,20.5317,48200.0
2011-12-29 13:30:00,27.5,27.51,27.5,27.5,22600.0,20.5317,20.5392,20.5317,20.5317,22600.0
2011-12-29 13:35:00,27.5,27.53,27.5,27.53,13000.0,20.5317,20.5541,20.5317,20.5541,13000.0
2011-12-29 13:40:00,27.52,27.54,27.5,27.51,36500.0,20.5466,20.5616,20.5317,20.5392,36500.0
2011-12-29 13:45:00,27.51,27.52,27.5,27.5,14200.0,20.5392,20.5466,20.5317,20.5317,14200.0
2011-12-29 13:50:00,27.5,27.53,27.5,27.52,19000.0,20.5317,20.5541,20.5317,20.5466,19000.0
2011-12-29 13:55:00,27.52,27.52,27.5,27.5,13200.0,20.5466,20.5466,20.5317,20.5317,13200.0
2011-12-29 14:00:00,27.51,27.52,27.5,27.51,22500.0,20.5392,20.5466,20.5317,20.5392,22500.0
2011-12-29 14:05:00,27.52,27.52,27.5,27.51,12400.0,20.5466,20.5466,20.5317,20.5392,12400.0
2011-12-29 14:10:00,27.51,27.52,27.51,27.52,7400.0,20.5392,20.5466,20.5392,20.5466,7400.0
2011-12-29 14:15:00,27.52,27.52,27.51,27.52,9900.0,20.5466,20.5466,20.5392,20.5466,9900.0
2011-12-29 14:20:00,27.52,27.52,27.5,27.51,14500.0,20.5466,20.5466,20.5317,20.5392,14500.0
2011-12-29 14:25:00,27.51,27.51,27.5,27.51,8900.0,20.5392,20.5392,20.5317,20.5392,8900.0
2011-12-29 14:30:00,27.51,27.51,27.5,27.5,5600.0,20.5392,20.5392,20.5317,20.5317,5600.0
2011-12-29 14:35:00,27.51,27.51,27.5,27.5,6800.0,20.5392,20.5392,20.5317,20.5317,6800.0
2011-12-29 14:40:00,27.5,27.51,27.5,27.51,19000.0,20.5317,20.5392,20.5317,20.5392,19000.0
2011-12-29 14:45:00,27.5,27.53,27.5,27.52,25200.0,20.5317,20.5541,20.5317,20.5466,25200.0
2011-12-29 14:50:00,27.53,27.53,27.52,27.52,10700.0,20.5541,20.5541,20.5466,20.5466,10700.0
2011-12-29 14:55:00,27.53,27.53,27.52,27.52,28100.0,20.5541,20.5541,20.5466,20.5466,28100.0
2011-12-29 15:00:00,27.52,27.53,27.51,27.51,18900.0,20.5466,20.5541,20.5392,20.5392,18900.0
2011-12-29 15:05:00,27.51,27.53,27.51,27.51,36300.0,20.5392,20.5541,20.5392,20.5392,36300.0
2011-12-29 15:10:00,27.52,27.53,27.51,27.53,29900.0,20.5466,20.5541,20.5392,20.5541,29900.0
2011-12-29 15:15:00,27.53,27.54,27.52,27.53,18500.0,20.5541,20.5616,20.5466,20.5541,18500.0
2011-12-29 15:20:00,27.54,27.56,27.5,27.55,43500.0,20.5616,20.5765,20.5317,20.569,43500.0
2011-12-29 15:25:00,27.56,27.56,27.53,27.53,33700.0,20.5765,20.5765,20.5541,20.5541,33700.0
2011-12-29 15:30:00,27.54,27.54,27.52,27.52,24900.0,20.5616,20.5616,20.5466,20.5466,24900.0
2011-12-29 15:35:00,27.52,27.54,27.52,27.53,39100.0,20.5466,20.5616,20.5466,20.5541,39100.0
2011-12-29 15:40:00,27.53,27.57,27.52,27.57,71700.0,20.5541,20.584,20.5466,20.584,71700.0
2011-12-29 15:45:00,27.56,27.58,27.54,27.55,140800.0,20.5765,20.5914,20.5616,20.569,140800.0
2011-12-29 15:50:00,27.56,27.56,27.54,27.55,88300.0,20.5765,20.5765,20.5616,20.569,88300.0
2011-12-29 15:55:00,27.56,27.57,27.54,27.57,234400.0,20.5765,20.584,20.5616,20.584,234400.0
2011-12-30 09:30:00,27.5,27.61,27.5,27.57,38300.0,20.5317,20.6138,20.5317,20.584,38300.0
2011-12-30 09:35:00,27.59,27.65,27.51,27.51,19500.0,20.5989,20.6437,20.5392,20.5392,19500.0
2011-12-30 09:40:00,27.51,27.54,27.5,27.51,31600.0,20.5392,20.5616,20.5317,20.5392,31600.0
2011-12-30 09:45:00,27.51,27.53,27.49,27.51,31800.0,20.5392,20.5541,20.5242,20.5392,31800.0
2011-12-30 09:50:00,27.51,27.51,27.5,27.5,12600.0,20.5392,20.5392,20.5317,20.5317,12600.0
2011-12-30 09:55:00,27.5,27.51,27.5,27.51,19500.0,20.5317,20.5392,20.5317,20.5392,19500.0
2011-12-30 10:00:00,27.51,27.52,27.5,27.51,40500.0,20.5392,20.5466,20.5317,20.5392,40500.0
2011-12-30 10:05:00,27.51,27.53,27.5,27.5,29600.0,20.5392,20.5541,20.5317,20.5317,29600.0
2011-12-30 10:10:00,27.5,27.55,27.47,27.54,131200.0,20.5317,20.569,20.5093,20.5616,131200.0
2011-12-30 10:15:00,27.53,27.54,27.5,27.5,34700.0,20.5541,20.5616,20.5317,20.5317,34700.0
2011-12-30 10:20:00,27.5,27.51,27.5,27.5,24200.0,20.5317,20.5392,20.5317,20.5317,24200.0
2011-12-30 10:25:00,27.5,27.5,27.48,27.5,61500.0,20.5317,20.5317,20.5168,20.5317,61500.0
2011-12-30 10:30:00,27.51,27.52,27.5,27.5,32200.0,20.5392,20.5466,20.5317,20.5317,32200.0
2011-12-30 10:35:00,27.5,27.51,27.5,27.5,9100.0,20.5317,20.5392,20.5317,20.5317,9100.0
2011-12-30 10:40:00,27.5,27.51,27.5,27.5,15300.0,20.5317,20.5392,20.5317,20.5317,15300.0
2011-12-30 10:45:00,27.5,27.51,27.5,27.5,15500.0,20.5317,20.5392,20.5317,20.5317,15500.0
2011-12-30 10:50:00,27.51,27.52,27.5,27.5,15400.0,20.5392,20.5466,20.5317,20.5317,15400.0
2011-12-30 10:55:00,27.51,27.52,27.5,27.5,11000.0,20.5392,20.5466,20.5317,20.5317,11000.0
2011-12-30 11:00:00,27.5,27.52,27.5,27.51,14800.0,20.5317,20.5466,20.5317,20.5392,14800.0
2011-12-30 11:05:00,27.51,27.51,27.5,27.51,5200.0,20.5392,20.5392,20.5317,20.5392,5200.0
2011-12-30 11:10:00,27.51,27.52,27.5,27.5,19800.0,20.5392,20.5466,20.5317,20.5317,19800.0
2011-12-30 11:15:00,27.5,27.54,27.5,27.53,26800.0,20.5317,20.5616,20.5317,20.5541,26800.0
2011-12-30 11:20:00,27.53,27.53,27.51,27.53,17100.0,20.5541,20.5541,20.5392,20.5541,17100.0
2011-12-30 11:25:00,27.53,27.53,27.51,27.53,23500.0,20.5541,20.5541,20.5392,20.5541,23500.0
2011-12-30 11:30:00,27.53,27.53,27.51,27.51,8700.0,20.5541,20.5541,20.5392,20.5392,8700.0
2011-12-30 11:35:00,27.51,27.53,27.5,27.5,10300.0,20.5392,20.5541,20.5317,20.5317,10300.0
2011-12-30 11:40:00,27.5,27.52,27.5,27.51,19500.0,20.5317,20.5466,20.5317,20.5392,19500.0
2011-12-30 11:45:00,27.51,27.51,27.5,27.5,7100.0,20.5392,20.5392,20.5317,20.5317,7100.0
2011-12-30 11:50:00,27.5,27.52,27.5,27.51,25800.0,20.5317,20.5466,20.5317,20.5392,25800.0
2011-12-30 11:55:00,27.51,27.52,27.5,27.5,19800.0,20.5392,20.5466,20.5317,20.5317,19800.0
2011-12-30 12:00:00,27.5,27.51,27.5,27.51,20700.0,20.5317,20.5392,20.5317,20.5392,20700.0
2011-12-30 12:05:00,27.51,27.51,27.5,27.51,20900.0,20.5392,20.5392,20.5317,20.5392,20900.0
2011-12-30 12:10:00,27.52,27.52,27.49,27.5,24900.0,20.5466,20.5466,20.5242,20.5317,24900.0
2011-12-30 12:15:00,27.5,27.53,27.5,27.53,15200.0,20.5317,20.5541,20.5317,20.5541,15200.0
2011-12-30 12:20:00,27.52,27.52,27.51,27.52,16100.0,20.5466,20.5466,20.5392,20.5466,16100.0
2011-12-30 12:25:00,27.52,27.52,27.5,27.51,7700.0,20.5466,20.5466,20.5317,20.5392,7700.0
2011-12-30 12:30:00,27.51,27.53,27.51,27.51,17200.0,20.5392,20.5541,20.5392,20.5392,17200.0
2011-12-30 12:35:00,27.51,27.52,27.51,27.52,5000.0,20.5392,20.5466,20.5392,20.5466,5000.0
2011-12-30 12:40:00,27.52,27.53,27.52,27.53,3700.0,20.5466,20.5541,20.5466,20.5541,3700.0
2011-12-30 12:45:00,27.52,27.54,27.51,27.52,24200.0,20.5466,20.5616,20.5392,20.5466,24200.0
2011-12-30 12:50:00,27.52,27.52,27.5,27.5,7500.0,20.5466,20.5466,20.5317,20.5317,7500.0
2011-12-30 12:55:00,27.5,27.51,27.5,27.5,6800.0,20.5317,20.5392,20.5317,20.5317,6800.0
2011-12-30 13:00:00,27.5,27.51,27.5,27.5,2100.0,20.5317,20.5392,20.5317,20.5317,2100.0
2011-12-30 13:05:00,27.5,27.51,27.5,27.5,13300.0,20.5317,20.5392,20.5317,20.5317,13300.0
2011-12-30 13:10:00,27.51,27.51,27.5,27.5,3600.0,20.5392,20.5392,20.5317,20.5317,3600.0
2011-12-30 13:15:00,27.5,27.51,27.5,27.5,5100.0,20.5317,20.5392,20.5317,20.5317,5100.0
2011-12-30 13:20:00,27.51,27.51,27.5,27.5,7000.0,20.5392,20.5392,20.5317,20.5317,7000.0
2011-12-30 13:25:00,27.51,27.52,27.5,27.52,18100.0,20.5392,20.5466,20.5317,20.5466,18100.0
2011-12-30 13:30:00,27.52,27.52,27.52,27.52,10300.0,20.5466,20.5466,20.5466,20.5466,10300.0
2011-12-30 13:35:00,27.51,27.54,27.51,27.53,14700.0,20.5392,20.5616,20.5392,20.5541,14700.0
2011-12-30 13:40:00,27.53,27.53,27.52,27.52,5000.0,20.5541,20.5541,20.5466,20.5466,5000.0
2011-12-30 13:45:00,27.52,27.53,27.52,27.53,2800.0,20.5466,20.5541,20.5466,20.5541,2800.0
2011-12-30 13:50:00,27.53,27.53,27.52,27.53,6100.0,20.5541,20.5541,20.5466,20.5541,6100.0
2011-12-30 13:55:00,27.53,27.53,27.51,27.51,8700.0,20.5541,20.5541,20.5392,20.5392,8700.0
2011-12-30 14:00:00,27.52,27.52,27.5,27.51,14300.0,20.5466,20.5466,20.5317,20.5392,14300.0
2011-12-30 14:05:00,27.51,27.52,27.51,27.51,6400.0,20.5392,20.5466,20.5392,20.5392,6400.0
2011-12-30 14:10:00,27.52,27.52,27.5,27.51,15500.0,20.5466,20.5466,20.5317,20.5392,15500.0
2011-12-30 14:15:00,27.51,27.52,27.5,27.51,9400.0,20.5392,20.5466,20.5317,20.5392,9400.0
2011-12-30 14:20:00,27.51,27.51,27.5,27.51,63200.0,20.5392,20.5392,20.5317,20.5392,63200.0
2011-12-30 14:25:00,27.51,27.51,27.5,27.5,7000.0,20.5392,20.5392,20.5317,20.5317,7000.0
2011-12-30 14:30:00,27.51,27.54,27.51,27.54,24700.0,20.5392,20.5616,20.5392,20.5616,24700.0
2011-12-30 14:35:00,27.54,27.55,27.53,27.55,10900.0,20.5616,20.569,20.5541,20.569,10900.0
2011-12-30 14:40:00,27.55,27.55,27.53,27.53,18900.0,20.569,20.569,20.5541,20.5541,18900.0
2011-12-30 14:45:00,27.53,27.56,27.53,27.55,22200.0,20.5541,20.5765,20.5541,20.569,22200.0
2011-12-30 14:50:00,27.55,27.55,27.53,27.53,11900.0,20.569,20.569,20.5541,20.5541,11900.0
2011-12-30 14:55:00,27.53,27.54,27.53,27.53,8200.0,20.5541,20.5616,20.5541,20.5541,8200.0
2011-12-30 15:00:00,27.53,27.56,27.53,27.53,18300.0,20.5541,20.5765,20.5541,20.5541,18300.0
2011-12-30 15:05:00,27.53,27.54,27.51,27.51,11700.0,20.5541,20.5616,20.5392,20.5392,11700.0
2011-12-30 15:10:00,27.51,27.52,27.51,27.51,9000.0,20.5392,20.5466,20.5392,20.5392,9000.0
2011-12-30 15:15:00,27.51,27.52,27.51,27.51,7700.0,20.5392,20.5466,20.5392,20.5392,7700.0
2011-12-30 15:20:00,27.51,27.53,27.51,27.52,18500.0,20.5392,20.5541,20.5392,20.5466,18500.0
2011-12-30 15:25:00,27.53,27.53,27.5,27.51,17800.0,20.5541,20.5541,20.5317,20.5392,17800.0
2011-12-30 15:30:00,27.52,27.52,27.5,27.51,14800.0,20.5466,20.5466,20.5317,20.5392,14800.0
2011-12-30 15:35:00,27.51,27.52,27.5,27.5,23300.0,20.5392,20.5466,20.5317,20.5317,23300.0
2011-12-30 15:40:00,27.51,27.51,27.5,27.5,34100.0,20.5392,20.5392,20.5317,20.5317,34100.0
2011-12-30 15:45:00,27.5,27.51,27.46,27.51,160400.0,20.5317,20.5392,20.5019,20.5392,160400.0
2011-12-30 15:50:00,27.5,27.51,27.49,27.49,56000.0,20.5317,20.5392,20.5242,20.5242,56000.0
2011-12-30 15:55:00,27.49,27.49,27.41,27.42,240100.0,20.5242,20.5242,20.4645,20.472,240100.0
2012-01-03 09:30:00,27.88,27.99,27.84,27.88,81600.0,20.8154,20.8976,20.7856,20.8154,81600.0
2012-01-03 09:35:00,27.87,27.9,27.79,27.8,62800.0,20.808,20.8304,20.7482,20.7557,62800.0
2012-01-03 09:40:00,27.8,27.8,27.75,27.78,30800.0,20.7557,20.7557,20.7184,20.7408,30800.0
2012-01-03 09:45:00,27.79,27.83,27.75,27.83,32000.0,20.7482,20.7781,20.7184,20.7781,32000.0
2012-01-03 09:50:00,27.82,27.87,27.82,27.84,39700.0,20.7706,20.808,20.7706,20.7856,39700.0
2012-01-03 09:55:00,27.84,27.85,27.82,27.84,26400.0,20.7856,20.793,20.7706,20.7856,26400.0
2012-01-03 10:00:00,27.84,27.87,27.82,27.84,81200.0,20.7856,20.808,20.7706,20.7856,81200.0
2012-01-03 10:05:00,27.84,27.86,27.81,27.85,75200.0,20.7856,20.8005,20.7632,20.793,75200.0
2012-01-03 10:10:00,27.85,27.89,27.83,27.88,51200.0,20.793,20.8229,20.7781,20.8154,51200.0
2012-01-03 10:15:00,27.89,27.89,27.84,27.85,96900.0,20.8229,20.8229,20.7856,20.793,96900.0
2012-01-03 10:20:00,27.85,27.86,27.84,27.84,32200.0,20.793,20.8005,20.7856,20.7856,32200.0
2012-01-03 10:25:00,27.85,27.91,27.84,27.91,62900.0,20.793,20.8378,20.7856,20.8378,62900.0
2012-01-03 10:30:00,27.91,27.96,27.91,27.92,101600.0,20.8378,20.8752,20.8378,20.8453,101600.0
2012-01-03 10:35:00,27.92,27.94,27.88,27.9,155300.0,20.8453,20.8602,20.8154,20.8304,155300.0
2012-01-03 10:40:00,27.89,28.04,27.88,28.04,467700.0,20.8229,20.9349,20.8154,20.9349,467700.0
2012-01-03 10:45:00,28.04,28.07,28.03,28.03,53600.0,20.9349,20.9573,20.9274,20.9274,53600.0
2012-01-03 10:50:00,28.02,28.03,28.01,28.02,25900.0,20.92,20.9274,20.9125,20.92,25900.0
2012-01-03 10:55:00,28.02,28.02,27.97,27.98,34800.0,20.92,20.92,20.8826,20.8901,34800.0
2012-01-03 11:00:00,27.98,28.01,27.98,27.99,22300.0,20.8901,20.9125,20.8901,20.8976,22300.0
2012-01-03 11:05:00,27.98,28.03,27.97,28.02,76600.0,20.8901,20.9274,20.8826,20.92,76600.0
2012-01-03 11:10:00,28.03,28.1,28.02,28.1,39200.0,20.9274,20.9797,20.92,20.9797,39200.0
2012-01-03 11:15:00,28.1,28.1,28.08,28.1,18900.0,20.9797,20.9797,20.9647,20.9797,18900.0
2012-01-03 11:20:00,28.09,28.1,28.08,28.1,20600.0,20.9722,20.9797,20.9647,20.9797,20600.0
2012-01-03 11:25:00,28.1,28.14,28.1,28.11,50500.0,20.9797,21.0095,20.9797,20.9871,50500.0
2012-01-03 11:30:00,28.11,28.11,28.06,28.07,43900.0,20.9871,20.9871,20.9498,20.9573,43900.0
2012-01-03 11:35:00,28.06,28.07,28.03,28.05,38900.0,20.9498,20.9573,20.9274,20.9423,38900.0
2012-01-03 11:40:00,28.04,28.05,27.99,28.0,54000.0,20.9349,20.9423,20.8976,20.905,54000.0
2012-01-03 11:45:00,28.0,28.03,27.98,28.0,40800.0,20.905,20.9274,20.8901,20.905,40800.0
2012-01-03 11:50:00,28.0,28.04,27.99,28.03,69300.0,20.905,20.9349,20.8976,20.9274,69300.0
2012-01-03 11:55:00,28.03,28.05,27.99,28.0,48400.0,20.9274,20.9423,20.8976,20.905,48400.0
2012-01-03 12:00:00,27.99,27.99,27.96,27.99,29500.0,20.8976,20.8976,20.8752,20.8976,29500.0
2012-01-03 12:05:00,27.99,27.99,27.98,27.99,19400.0,20.8976,20.8976,20.8901,20.8976,19400.0
2012-01-03 12:10:00,27.99,27.99,27.98,27.99,13800.0,20.8976,20.8976,20.8901,20.8976,13800.0
2012-01-03 12:15:00,27.99,28.03,27.98,28.02,75500.0,20.8976,20.9274,20.8901,20.92,75500.0
2012-01-03 12:20:00,28.02,28.05,28.01,28.05,41000.0,20.92,20.9423,20.9125,20.9423,41000.0
2012-01-03 12:25:00,28.05,28.05,28.04,28.05,31700.0,20.9423,20.9423,20.9349,20.9423,31700.0
2012-01-03 12:30:00,28.04,28.05,27.95,27.95,65700.0,20.9349,20.9423,20.8677,20.8677,65700.0
2012-01-03 12:35:00,27.94,27.95,27.88,27.88,46200.0,20.8602,20.8677,20.8154,20.8154,46200.0
2012-01-03 12:40:00,27.88,27.89,27.84,27.85,37100.0,20.8154,20.8229,20.7856,20.793,37100.0
2012-01-03 12:45:00,27.85,27.87,27.82,27.82,31600.0,20.793,20.808,20.7706,20.7706,31600.0
2012-01-03 12:50:00,27.82,27.85,27.81,27.84,54200.0,20.7706,20.793,20.7632,20.7856,54200.0
2012-01-03 12:55:00,27.84,27.88,27.84,27.85,60000.0,20.7856,20.8154,20.7856,20.793,60000.0
2012-01-03 13:00:00,27.84,27.89,27.84,27.89,68100.0,20.7856,20.8229,20.7856,20.8229,68100.0
2012-01-03 13:05:00,27.89,27.91,27.88,27.91,35400.0,20.8229,20.8378,20.8154,20.8378,35400.0
2012-01-03 13:10:00,27.9,27.91,27.88,27.89,137300.0,20.8304,20.8378,20.8154,20.8229,137300.0
2012-01-03 13:15:00,27.9,27.91,27.88,27.9,43200.0,20.8304,20.8378,20.8154,20.8304,43200.0
2012-01-03 13:20:00,27.9,27.91,27.84,27.84,34500.0,20.8304,20.8378,20.7856,20.7856,34500.0
2012-01-03 13:25:00,27.85,27.87,27.83,27.86,38500.0,20.793,20.808,20.7781,20.8005,38500.0
2012-01-03 13:30:00,27.86,27.86,27.83,27.83,27100.0,20.8005,20.8005,20.7781,20.7781,27100.0
2012-01-03 13:35:00,27.83,27.85,27.78,27.82,87100.0,20.7781,20.793,20.7408,20.7706,87100.0
2012-01-03 13:40:00,27.82,27.87,27.82,27.85,39300.0,20.7706,20.808,20.7706,20.793,39300.0
2012-01-03 13:45:00,27.85,27.85,27.82,27.85,39700.0,20.793,20.793,20.7706,20.793,39700.0
2012-01-03 13:50:00,27.85,27.86,27.83,27.83,27900.0,20.793,20.8005,20.7781,20.7781,27900.0
2012-01-03 13:55:00,27.84,27.84,27.83,27.83,13600.0,20.7856,20.7856,20.7781,20.7781,13600.0
2012-01-03 14:00:00,27.83,27.85,27.83,27.85,29800.0,20.7781,20.793,20.7781,20.793,29800.0
2012-01-03 14:05:00,27.85,27.87,27.84,27.87,42300.0,20.793,20.808,20.7856,20.808,42300.0
2012-01-03 14:10:00,27.87,27.89,27.86,27.88,46200.0,20.808,20.8229,20.8005,20.8154,46200.0
2012-01-03 14:15:00,27.88,27.88,27.84,27.85,288500.0,20.8154,20.8154,20.7856,20.793,288500.0
2012-01-03 14:20:00,27.86,27.88,27.84,27.88,90200.0,20.8005,20.8154,20.7856,20.8154,90200.0
2012-01-03 14:25:00,27.88,27.89,27.84,27.84,35400.0,20.8154,20.8229,20.7856,20.7856,35400.0
2012-01-03 14:30:00,27.84,27.85,27.82,27.83,72100.0,20.7856,20.793,20.7706,20.7781,72100.0
2012-01-03 14:35:00,27.83,27.84,27.8,27.8,79000.0,20.7781,20.7856,20.7557,20.7557,79000.0
2012-01-03 14:40:00,27.8,27.84,27.79,27.84,74900.0,20.7557,20.7856,20.7482,20.7856,74900.0
2012-01-03 14:45:00,27.84,27.88,27.83,27.87,65600.0,20.7856,20.8154,20.7781,20.808,65600.0
2012-01-03 14:50:00,27.88,27.92,27.88,27.92,40300.0,20.8154,20.8453,20.8154,20.8453,40300.0
2012-01-03 14:55:00,27.92,27.92,27.88,27.89,120300.0,20.8453,20.8453,20.8154,20.8229,120300.0
2012-01-03 15:00:00,27.88,27.89,27.84,27.84,60500.0,20.8154,20.8229,20.7856,20.7856,60500.0
2012-01-03 15:05:00,27.84,27.87,27.84,27.87,39400.0,20.7856,20.808,20.7856,20.808,39400.0
2012-01-03 15:10:00,27.87,27.87,27.82,27.82,40900.0,20.808,20.808,20.7706,20.7706,40900.0
2012-01-03 15:15:00,27.82,27.84,27.8,27.83,66700.0,20.7706,20.7856,20.7557,20.7781,66700.0
2012-01-03 15:20:00,27.83,27.84,27.75,27.75,93000.0,20.7781,20.7856,20.7184,20.7184,93000.0
2012-01-03 15:25:00,27.75,27.79,27.75,27.79,46000.0,20.7184,20.7482,20.7184,20.7482,46000.0
2012-01-03 15:30:00,27.79,27.82,27.78,27.82,83600.0,20.7482,20.7706,20.7408,20.7706,83600.0
2012-01-03 15:35:00,27.82,27.82,27.77,27.78,92600.0,20.7706,20.7706,20.7333,20.7408,92600.0
2012-01-03 15:40:00,27.78,27.81,27.77,27.8,155700.0,20.7408,20.7632,20.7333,20.7557,155700.0
2012-01-03 15:45:00,27.8,27.81,27.77,27.78,103300.0,20.7557,20.7632,20.7333,20.7408,103300.0
2012-01-03 15:50:00,27.78,27.78,27.75,27.76,91600.0,20.7408,20.7408,20.7184,20.7258,91600.0
2012-01-03 15:55:00,27.77,27.77,27.7,27.73,273300.0,20.7333,20.7333,20.681,20.7034,273300.0
2012-01-04 09:30:00,27.69,27.74,27.59,27.7,50400.0,20.6736,20.7109,20.5989,20.681,50400.0
2012-01-04 09:35:00,27.7,27.7,27.59,27.68,44700.0,20.681,20.681,20.5989,20.6661,44700.0
2012-01-04 09:40:00,27.68,27.77,27.68,27.77,72400.0,20.6661,20.7333,20.6661,20.7333,72400.0
2012-01-04 09:45:00,27.76,27.77,27.69,27.76,72900.0,20.7258,20.7333,20.6736,20.7258,72900.0
2012-01-04 09:50:00,27.75,27.78,27.68,27.78,94600.0,20.7184,20.7408,20.6661,20.7408,94600.0
2012-01-04 09:55:00,27.77,27.79,27.7,27.71,66100.0,20.7333,20.7482,20.681,20.6885,66100.0
2012-01-04 10:00:00,27.71,27.72,27.62,27.62,61500.0,20.6885,20.696,20.6213,20.6213,61500.0
2012-01-04 10:05:00,27.62,27.62,27.57,27.57,25200.0,20.6213,20.6213,20.584,20.584,25200.0
2012-01-04 10:10:00,27.57,27.58,27.51,27.52,16300.0,20.584,20.5914,20.5392,20.5466,16300.0
2012-01-04 10:15:00,27.51,27.55,27.49,27.53,68800.0,20.5392,20.569,20.5242,20.5541,68800.0
2012-01-04 10:20:00,27.53,27.59,27.52,27.58,52100.0,20.5541,20.5989,20.5466,20.5914,52100.0
2012-01-04 10:25:00,27.58,27.59,27.55,27.57,38800.0,20.5914,20.5989,20.569,20.584,38800.0
2012-01-04 10:30:00,27.57,27.57,27.51,27.52,28400.0,20.584,20.584,20.5392,20.5466,28400.0
2012-01-04 10:35:00,27.51,27.52,27.48,27.49,19500.0,20.5392,20.5466,20.5168,20.5242,19500.0
2012-01-04 10:40:00,27.49,27.54,27.48,27.51,37400.0,20.5242,20.5616,20.5168,20.5392,37400.0
2012-01-04 10:45:00,27.51,27.51,27.46,27.49,30900.0,20.5392,20.5392,20.5019,20.5242,30900.0
2012-01-04 10:50:00,27.49,27.56,27.48,27.56,50200.0,20.5242,20.5765,20.5168,20.5765,50200.0
2012-01-04 10:55:00,27.56,27.61,27.55,27.61,64000.0,20.5765,20.6138,20.569,20.6138,64000.0
2012-01-04 11:00:00,27.61,27.63,27.58,27.6,57200.0,20.6138,20.6288,20.5914,20.6064,57200.0
2012-01-04 11:05:00,27.6,27.6,27.54,27.54,83000.0,20.6064,20.6064,20.5616,20.5616,83000.0
2012-01-04 11:10:00,27.54,27.56,27.51,27.52,39800.0,20.5616,20.5765,20.5392,20.5466,39800.0
2012-01-04 11:15:00,27.51,27.52,27.48,27.48,36100.0,20.5392,20.5466,20.5168,20.5168,36100.0
2012-01-04 11:20:00,27.48,27.51,27.47,27.48,23300.0,20.5168,20.5392,20.5093,20.5168,23300.0
2012-01-04 11:25:00,27.48,27.5,27.46,27.46,32700.0,20.5168,20.5317,20.5019,20.5019,32700.0
2012-01-04 11:30:00,27.47,27.57,27.47,27.54,162200.0,20.5093,20.584,20.5093,20.5616,162200.0
2012-01-04 11:35:00,27.54,27.57,27.54,27.56,19100.0,20.5616,20.584,20.5616,20.5765,19100.0
2012-01-04 11:40:00,27.57,27.58,27.55,27.57,26700.0,20.584,20.5914,20.569,20.584,26700.0
2012-01-04 11:45:00,27.57,27.58,27.55,27.55,10600.0,20.584,20.5914,20.569,20.569,10600.0
2012-01-04 11:50:00,27.56,27.59,27.55,27.58,33700.0,20.5765,20.5989,20.569,20.5914,33700.0
2012-01-04 11:55:00,27.57,27.58,27.53,27.54,17900.0,20.584,20.5914,20.5541,20.5616,17900.0
2012-01-04 12:00:00,27.54,27.57,27.52,27.57,28200.0,20.5616,20.584,20.5466,20.584,28200.0
2012-01-04 12:05:00,27.57,27.64,27.57,27.63,54600.0,20.584,20.6362,20.584,20.6288,54600.0
2012-01-04 12:10:00,27.63,27.64,27.6,27.61,30500.0,20.6288,20.6362,20.6064,20.6138,30500.0
2012-01-04 12:15:00,27.63,27.64,27.6,27.61,28400.0,20.6288,20.6362,20.6064,20.6138,28400.0
2012-01-04 12:20:00,27.62,27.63,27.58,27.61,49800.0,20.6213,20.6288,20.5914,20.6138,49800.0
2012-01-04 12:25:00,27.61,27.67,27.61,27.66,45100.0,20.6138,20.6586,20.6138,20.6512,45100.0
2012-01-04 12:30:00,27.66,27.67,27.63,27.64,23700.0,20.6512,20.6586,20.6288,20.6362,23700.0
2012-01-04 12:35:00,27.64,27.64,27.6,27.61,11400.0,20.6362,20.6362,20.6064,20.6138,11400.0
2012-01-04 12:40:00,27.6,27.61,27.6,27.61,10100.0,20.6064,20.6138,20.6064,20.6138,10100.0
2012-01-04 12:45:00,27.61,27.63,27.61,27.61,15800.0,20.6138,20.6288,20.6138,20.6138,15800.0
2012-01-04 12:50:00,27.62,27.62,27.61,27.62,12600.0,20.6213,20.6213,20.6138,20.6213,12600.0
2012-01-04 12:55:00,27.62,27.63,27.61,27.63,38000.0,20.6213,20.6288,20.6138,20.6288,38000.0
2012-01-04 13:00:00,27.62,27.62,27.58,27.59,22300.0,20.6213,20.6213,20.5914,20.5989,22300.0
2012-01-04 13:05:00,27.58,27.6,27.57,27.57,32400.0,20.5914,20.6064,20.584,20.584,32400.0
2012-01-04 13:10:00,27.58,27.59,27.57,27.57,18300.0,20.5914,20.5989,20.584,20.584,18300.0
2012-01-04 13:15:00,27.58,27.59,27.56,27.57,35400.0,20.5914,20.5989,20.5765,20.584,35400.0
2012-01-04 13:20:00,27.57,27.59,27.56,27.57,18700.0,20.584,20.5989,20.5765,20.584,18700.0
2012-01-04 13:25:00,27.57,27.6,27.56,27.58,38600.0,20.584,20.6064,20.5765,20.5914,38600.0
2012-01-04 13:30:00,27.58,27.59,27.58,27.59,23200.0,20.5914,20.5989,20.5914,20.5989,23200.0
2012-01-04 13:35:00,27.59,27.63,27.58,27.61,45000.0,20.5989,20.6288,20.5914,20.6138,45000.0
2012-01-04 13:40:00,27.61,27.63,27.61,27.62,20800.0,20.6138,20.6288,20.6138,20.6213,20800.0
2012-01-04 13:45:00,27.62,27.68,27.61,27.68,46600.0,20.6213,20.6661,20.6138,20.6661,46600.0
2012-01-04 13:50:00,27.67,27.68,27.64,27.66,102700.0,20.6586,20.6661,20.6362,20.6512,102700.0
2012-01-04 13:55:00,27.66,27.66,27.62,27.64,27500.0,20.6512,20.6512,20.6213,20.6362,27500.0
2012-01-04 14:00:00,27.64,27.65,27.64,27.64,13800.0,20.6362,20.6437,20.6362,20.6362,13800.0
2012-01-04 14:05:00,27.64,27.64,27.62,27.63,25400.0,20.6362,20.6362,20.6213,20.6288,25400.0
2012-01-04 14:10:00,27.63,27.63,27.58,27.6,62100.0,20.6288,20.6288,20.5914,20.6064,62100.0
2012-01-04 14:15:00,27.6,27.63,27.59,27.62,37700.0,20.6064,20.6288,20.5989,20.6213,37700.0
2012-01-04 14:20:00,27.62,27.63,27.59,27.62,52500.0,20.6213,20.6288,20.5989,20.6213,52500.0
2012-01-04 14:25:00,27.62,27.63,27.59,27.59,25100.0,20.6213,20.6288,20.5989,20.5989,25100.0
2012-01-04 14:30:00,27.6,27.64,27.6,27.63,39900.0,20.6064,20.6362,20.6064,20.6288,39900.0
2012-01-04 14:35:00,27.63,27.63,27.61,27.61,24200.0,20.6288,20.6288,20.6138,20.6138,24200.0
2012-01-04 14:40:00,27.62,27.62,27.61,27.62,30500.0,20.6213,20.6213,20.6138,20.6213,30500.0
2012-01-04 14:45:00,27.62,27.65,27.62,27.62,46000.0,20.6213,20.6437,20.6213,20.6213,46000.0
2012-01-04 14:50:00,27.61,27.66,27.61,27.64,59400.0,20.6138,20.6512,20.6138,20.6362,59400.0
2012-01-04 14:55:00,27.64,27.65,27.63,27.64,119700.0,20.6362,20.6437,20.6288,20.6362,119700.0
2012-01-04 15:00:00,27.64,27.64,27.6,27.61,36700.0,20.6362,20.6362,20.6064,20.6138,36700.0
2012-01-04 15:05:00,27.61,27.62,27.59,27.6,31600.0,20.6138,20.6213,20.5989,20.6064,31600.0
2012-01-04 15:10:00,27.6,27.61,27.59,27.61,36300.0,20.6064,20.6138,20.5989,20.6138,36300.0
2012-01-04 15:15:00,27.61,27.61,27.57,27.58,42500.0,20.6138,20.6138,20.584,20.5914,42500.0
2012-01-04 15:20:00,27.58,27.58,27.57,27.58,49500.0,20.5914,20.5914,20.584,20.5914,49500.0
2012-01-04 15:25:00,27.58,27.58,27.57,27.58,13300.0,20.5914,20.5914,20.584,20.5914,13300.0
2012-01-04 15:30:00,27.58,27.63,27.57,27.63,101900.0,20.5914,20.6288,20.584,20.6288,101900.0
2012-01-04 15:35:00,27.63,27.67,27.62,27.67,59600.0,20.6288,20.6586,20.6213,20.6586,59600.0
2012-01-04 15:40:00,27.67,27.69,27.65,27.67,111100.0,20.6586,20.6736,20.6437,20.6586,111100.0
2012-01-04 15:45:00,27.67,27.67,27.61,27.64,138900.0,20.6586,20.6586,20.6138,20.6362,138900.0
2012-01-04 15:50:00,27.63,27.64,27.6,27.63,119600.0,20.6288,20.6362,20.6064,20.6288,119600.0
2012-01-04 15:55:00,27.62,27.63,27.56,27.57,341900.0,20.6213,20.6288,20.5765,20.584,341900.0
2012-01-05 09:30:00,27.31,27.33,27.17,27.22,71500.0,20.3899,20.4048,20.2853,20.3227,71500.0
2012-01-05 09:35:00,27.22,27.24,27.11,27.16,29200.0,20.3227,20.3376,20.2405,20.2779,29200.0
2012-01-05 09:40:00,27.16,27.16,27.04,27.05,63100.0,20.2779,20.2779,20.1883,20.1957,63100.0
2012-01-05 09:45:00,27.05,27.07,26.99,27.05,87900.0,20.1957,20.2107,20.1509,20.1957,87900.0
2012-01-05 09:50:00,27.05,27.09,27.04,27.06,49800.0,20.1957,20.2256,20.1883,20.2032,49800.0
2012-01-05 09:55:00,27.06,27.07,26.99,27.03,57800.0,20.2032,20.2107,20.1509,20.1808,57800.0
2012-01-05 10:00:00,27.04,27.06,26.98,27.02,88500.0,20.1883,20.2032,20.1435,20.1733,88500.0
2012-01-05 10:05:00,27.02,27.05,26.99,27.05,28400.0,20.1733,20.1957,20.1509,20.1957,28400.0
2012-01-05 10:10:00,27.05,27.1,27.02,27.1,63000.0,20.1957,20.2331,20.1733,20.2331,63000.0
2012-01-05 10:15:00,27.1,27.18,27.1,27.17,44400.0,20.2331,20.2928,20.2331,20.2853,44400.0
2012-01-05 10:20:00,27.17,27.3,27.15,27.29,102000.0,20.2853,20.3824,20.2704,20.3749,102000.0
2012-01-05 10:25:00,27.29,27.32,27.26,27.31,72200.0,20.3749,20.3973,20.3525,20.3899,72200.0
2012-01-05 10:30:00,27.31,27.33,27.3,27.33,50600.0,20.3899,20.4048,20.3824,20.4048,50600.0
2012-01-05 10:35:00,27.33,27.36,27.3,27.34,103000.0,20.4048,20.4272,20.3824,20.4123,103000.0
2012-01-05 10:40:00,27.34,27.39,27.34,27.35,94900.0,20.4123,20.4496,20.4123,20.4197,94900.0
2012-01-05 10:45:00,27.36,27.39,27.35,27.36,46800.0,20.4272,20.4496,20.4197,20.4272,46800.0
2012-01-05 10:50:00,27.36,27.37,27.33,27.36,54400.0,20.4272,20.4347,20.4048,20.4272,54400.0
2012-01-05 10:55:00,27.37,27.39,27.35,27.39,17800.0,20.4347,20.4496,20.4197,20.4496,17800.0
2012-01-05 11:00:00,27.39,27.44,27.37,27.43,47800.0,20.4496,20.4869,20.4347,20.4795,47800.0
2012-01-05 11:05:00,27.43,27.47,27.42,27.45,53100.0,20.4795,20.5093,20.472,20.4944,53100.0
2012-01-05 11:10:00,27.44,27.46,27.42,27.46,50100.0,20.4869,20.5019,20.472,20.5019,50100.0
2012-01-05 11:15:00,27.46,27.51,27.46,27.48,59700.0,20.5019,20.5392,20.5019,20.5168,59700.0
2012-01-05 11:20:00,27.48,27.56,27.47,27.54,53400.0,20.5168,20.5765,20.5093,20.5616,53400.0
2012-01-05 11:25:00,27.54,27.54,27.5,27.54,34800.0,20.5616,20.5616,20.5317,20.5616,34800.0
2012-01-05 11:30:00,27.54,27.56,27.54,27.55,20800.0,20.5616,20.5765,20.5616,20.569,20800.0
2012-01-05 11:35:00,27.55,27.62,27.55,27.62,53500.0,20.569,20.6213,20.569,20.6213,53500.0
2012-01-05 11:40:00,27.62,27.66,27.62,27.66,16000.0,20.6213,20.6512,20.6213,20.6512,16000.0
2012-01-05 11:45:00,27.66,27.68,27.66,27.67,29400.0,20.6512,20.6661,20.6512,20.6586,29400.0
2012-01-05 11:50:00,27.67,27.68,27.61,27.62,31100.0,20.6586,20.6661,20.6138,20.6213,31100.0
2012-01-05 11:55:00,27.61,27.63,27.6,27.6,40700.0,20.6138,20.6288,20.6064,20.6064,40700.0
2012-01-05 12:00:00,27.61,27.61,27.58,27.59,13000.0,20.6138,20.6138,20.5914,20.5989,13000.0
2012-01-05 12:05:00,27.59,27.6,27.56,27.59,28000.0,20.5989,20.6064,20.5765,20.5989,28000.0
2012-01-05 12:10:00,27.59,27.6,27.57,27.57,12300.0,20.5989,20.6064,20.584,20.584,12300.0
2012-01-05 12:15:00,27.58,27.61,27.58,27.59,31300.0,20.5914,20.6138,20.5914,20.5989,31300.0
2012-01-05 12:20:00,27.59,27.6,27.55,27.56,56200.0,20.5989,20.6064,20.569,20.5765,56200.0
2012-01-05 12:25:00,27.57,27.59,27.57,27.57,34200.0,20.584,20.5989,20.584,20.584,34200.0
2012-01-05 12:30:00,27.57,27.57,27.56,27.57,17300.0,20.584,20.584,20.5765,20.584,17300.0
2012-01-05 12:35:00,27.56,27.57,27.53,27.53,17500.0,20.5765,20.584,20.5541,20.5541,17500.0
2012-01-05 12:40:00,27.54,27.59,27.53,27.58,24300.0,20.5616,20.5989,20.5541,20.5914,24300.0
2012-01-05 12:45:00,27.58,27.64,27.57,27.64,28400.0,20.5914,20.6362,20.584,20.6362,28400.0
2012-01-05 12:50:00,27.63,27.66,27.62,27.66,24100.0,20.6288,20.6512,20.6213,20.6512,24100.0
2012-01-05 12:55:00,27.65,27.7,27.65,27.7,29800.0,20.6437,20.681,20.6437,20.681,29800.0
2012-01-05 13:00:00,27.7,27.71,27.65,27.69,35600.0,20.681,20.6885,20.6437,20.6736,35600.0
2012-01-05 13:05:00,27.69,27.71,27.67,27.7,24200.0,20.6736,20.6885,20.6586,20.681,24200.0
2012-01-05 13:10:00,27.71,27.71,27.69,27.71,26300.0,20.6885,20.6885,20.6736,20.6885,26300.0
2012-01-05 13:15:00,27.71,27.72,27.68,27.69,20900.0,20.6885,20.696,20.6661,20.6736,20900.0
2012-01-05 13:20:00,27.69,27.7,27.65,27.66,53500.0,20.6736,20.681,20.6437,20.6512,53500.0
2012-01-05 13:25:00,27.66,27.69,27.64,27.67,51300.0,20.6512,20.6736,20.6362,20.6586,51300.0
2012-01-05 13:30:00,27.67,27.7,27.66,27.67,32200.0,20.6586,20.681,20.6512,20.6586,32200.0
2012-01-05 13:35:00,27.67,27.69,27.67,27.68,18700.0,20.6586,20.6736,20.6586,20.6661,18700.0
2012-01-05 13:40:00,27.68,27.74,27.68,27.71,54000.0,20.6661,20.7109,20.6661,20.6885,54000.0
2012-01-05 13:45:00,27.71,27.72,27.69,27.7,38300.0,20.6885,20.696,20.6736,20.681,38300.0
2012-01-05 13:50:00,27.7,27.71,27.68,27.69,23800.0,20.681,20.6885,20.6661,20.6736,23800.0
2012-01-05 13:55:00,27.69,27.7,27.67,27.68,14000.0,20.6736,20.681,20.6586,20.6661,14000.0
2012-01-05 14:00:00,27.68,27.69,27.67,27.68,14700.0,20.6661,20.6736,20.6586,20.6661,14700.0
2012-01-05 14:05:00,27.68,27.71,27.68,27.69,32600.0,20.6661,20.6885,20.6661,20.6736,32600.0
2012-01-05 14:10:00,27.69,27.7,27.68,27.69,19400.0,20.6736,20.681,20.6661,20.6736,19400.0
2012-01-05 14:15:00,27.69,27.7,27.64,27.65,32000.0,20.6736,20.681,20.6362,20.6437,32000.0
2012-01-05 14:20:00,27.65,27.65,27.63,27.64,19600.0,20.6437,20.6437,20.6288,20.6362,19600.0
2012-01-05 14:25:00,27.65,27.65,27.61,27.63,16800.0,20.6437,20.6437,20.6138,20.6288,16800.0
2012-01-05 14:30:00,27.63,27.64,27.61,27.62,17000.0,20.6288,20.6362,20.6138,20.6213,17000.0
2012-01-05 14:35:00,27.63,27.63,27.61,27.61,20000.0,20.6288,20.6288,20.6138,20.6138,20000.0
2012-01-05 14:40:00,27.6,27.63,27.59,27.61,12500.0,20.6064,20.6288,20.5989,20.6138,12500.0
2012-01-05 14:45:00,27.61,27.62,27.59,27.6,24900.0,20.6138,20.6213,20.5989,20.6064,24900.0
2012-01-05 14:50:00,27.6,27.62,27.59,27.61,26900.0,20.6064,20.6213,20.5989,20.6138,26900.0
2012-01-05 14:55:00,27.61,27.63,27.61,27.62,20200.0,20.6138,20.6288,20.6138,20.6213,20200.0
2012-01-05 15:00:00,27.61,27.66,27.6,27.66,33100.0,20.6138,20.6512,20.6064,20.6512,33100.0
2012-01-05 15:05:00,27.66,27.68,27.66,27.68,17800.0,20.6512,20.6661,20.6512,20.6661,17800.0
2012-01-05 15:10:00,27.68,27.68,27.62,27.62,23200.0,20.6661,20.6661,20.6213,20.6213,23200.0
2012-01-05 15:15:00,27.62,27.67,27.61,27.66,34800.0,20.6213,20.6586,20.6138,20.6512,34800.0
2012-01-05 15:20:00,27.66,27.68,27.65,27.67,33400.0,20.6512,20.6661,20.6437,20.6586,33400.0
2012-01-05 15:25:00,27.68,27.7,27.65,27.65,70500.0,20.6661,20.681,20.6437,20.6437,70500.0
2012-01-05 15:30:00,27.65,27.69,27.65,27.65,44100.0,20.6437,20.6736,20.6437,20.6437,44100.0
2012-01-05 15:35:00,27.65,27.69,27.64,27.68,49800.0,20.6437,20.6736,20.6362,20.6661,49800.0
2012-01-05 15:40:00,27.68,27.76,27.68,27.74,81800.0,20.6661,20.7258,20.6661,20.7109,81800.0
2012-01-05 15:45:00,27.74,27.76,27.7,27.73,84700.0,20.7109,20.7258,20.681,20.7034,84700.0
2012-01-05 15:50:00,27.73,27.73,27.7,27.73,57400.0,20.7034,20.7034,20.681,20.7034,57400.0
2012-01-05 15:55:00,27.73,27.76,27.72,27.73,213000.0,20.7034,20.7258,20.696,20.7034,213000.0
2012-01-06 09:30:00,27.8,27.91,27.72,27.72,50700.0,20.7557,20.8378,20.696,20.696,50700.0
2012-01-06 09:35:00,27.73,27.78,27.68,27.7,20100.0,20.7034,20.7408,20.6661,20.681,20100.0
2012-01-06 09:40:00,27.69,27.69,27.61,27.67,19100.0,20.6736,20.6736,20.6138,20.6586,19100.0
2012-01-06 09:45:00,27.67,27.71,27.63,27.65,16700.0,20.6586,20.6885,20.6288,20.6437,16700.0
2012-01-06 09:50:00,27.65,27.65,27.56,27.58,29600.0,20.6437,20.6437,20.5765,20.5914,29600.0
2012-01-06 09:55:00,27.57,27.62,27.57,27.62,32200.0,20.584,20.6213,20.584,20.6213,32200.0
2012-01-06 10:00:00,27.62,27.67,27.59,27.66,75300.0,20.6213,20.6586,20.5989,20.6512,75300.0
2012-01-06 10:05:00,27.66,27.68,27.64,27.66,55600.0,20.6512,20.6661,20.6362,20.6512,55600.0
2012-01-06 10:10:00,27.67,27.73,27.67,27.71,28600.0,20.6586,20.7034,20.6586,20.6885,28600.0
2012-01-06 10:15:00,27.72,27.75,27.69,27.7,49600.0,20.696,20.7184,20.6736,20.681,49600.0
2012-01-06 10:20:00,27.7,27.78,27.68,27.77,35600.0,20.681,20.7408,20.6661,20.7333,35600.0
2012-01-06 10:25:00,27.77,27.78,27.72,27.72,18800.0,20.7333,20.7408,20.696,20.696,18800.0
2012-01-06 10:30:00,27.73,27.79,27.73,27.79,23100.0,20.7034,20.7482,20.7034,20.7482,23100.0
2012-01-06 10:35:00,27.79,27.82,27.77,27.81,42500.0,20.7482,20.7706,20.7333,20.7632,42500.0
2012-01-06 10:40:00,27.81,27.89,27.77,27.87,139500.0,20.7632,20.8229,20.7333,20.808,139500.0
2012-01-06 10:45:00,27.88,27.91,27.87,27.91,23100.0,20.8154,20.8378,20.808,20.8378,23100.0
2012-01-06 10:50:00,27.91,27.93,27.89,27.92,28400.0,20.8378,20.8528,20.8229,20.8453,28400.0
2012-01-06 10:55:00,27.92,27.94,27.9,27.92,39500.0,20.8453,20.8602,20.8304,20.8453,39500.0
2012-01-06 11:00:00,27.92,27.99,27.91,27.99,82500.0,20.8453,20.8976,20.8378,20.8976,82500.0
2012-01-06 11:05:00,27.99,28.1,27.98,28.09,100100.0,20.8976,20.9797,20.8901,20.9722,100100.0
2012-01-06 11:10:00,28.1,28.1,27.99,27.99,35100.0,20.9797,20.9797,20.8976,20.8976,35100.0
2012-01-06 11:15:00,28.0,28.0,27.98,27.98,27300.0,20.905,20.905,20.8901,20.8901,27300.0
2012-01-06 11:20:00,27.99,27.99,27.96,27.98,20000.0,20.8976,20.8976,20.8752,20.8901,20000.0
2012-01-06 11:25:00,27.98,28.0,27.96,28.0,30500.0,20.8901,20.905,20.8752,20.905,30500.0
2012-01-06 11:30:00,28.0,28.04,28.0,28.03,20100.0,20.905,20.9349,20.905,20.9274,20100.0
2012-01-06 11:35:00,28.02,28.09,28.01,28.09,27900.0,20.92,20.9722,20.9125,20.9722,27900.0
2012-01-06 11:40:00,28.09,28.12,28.06,28.11,46500.0,20.9722,20.9946,20.9498,20.9871,46500.0
2012-01-06 11:45:00,28.11,28.11,28.09,28.1,34700.0,20.9871,20.9871,20.9722,20.9797,34700.0
2012-01-06 11:50:00,28.1,28.1,28.03,28.06,50000.0,20.9797,20.9797,20.9274,20.9498,50000.0
2012-01-06 11:55:00,28.06,28.08,28.05,28.07,17700.0,20.9498,20.9647,20.9423,20.9573,17700.0
2012-01-06 12:00:00,28.07,28.08,28.05,28.07,19200.0,20.9573,20.9647,20.9423,20.9573,19200.0
2012-01-06 12:05:00,28.06,28.07,28.02,28.02,19700.0,20.9498,20.9573,20.92,20.92,19700.0
2012-01-06 12:10:00,28.03,28.05,28.02,28.03,26600.0,20.9274,20.9423,20.92,20.9274,26600.0
2012-01-06 12:15:00,28.03,28.07,28.03,28.07,39100.0,20.9274,20.9573,20.9274,20.9573,39100.0
2012-01-06 12:20:00,28.06,28.08,28.05,28.06,28800.0,20.9498,20.9647,20.9423,20.9498,28800.0
2012-01-06 12:25:00,28.06,28.08,28.05,28.06,20900.0,20.9498,20.9647,20.9423,20.9498,20900.0
2012-01-06 12:30:00,28.05,28.08,28.04,28.08,45600.0,20.9423,20.9647,20.9349,20.9647,45600.0
2012-01-06 12:35:00,28.07,28.08,28.04,28.04,19800.0,20.9573,20.9647,20.9349,20.9349,19800.0
2012-01-06 12:40:00,28.04,28.04,28.0,28.0,21600.0,20.9349,20.9349,20.905,20.905,21600.0
2012-01-06 12:45:00,28.0,28.02,27.97,28.01,45000.0,20.905,20.92,20.8826,20.9125,45000.0
2012-01-06 12:50:00,28.01,28.02,28.0,28.01,15500.0,20.9125,20.92,20.905,20.9125,15500.0
2012-01-06 12:55:00,28.01,28.02,27.99,28.0,14900.0,20.9125,20.92,20.8976,20.905,14900.0
2012-01-06 13:00:00,27.99,28.03,27.98,28.0,20500.0,20.8976,20.9274,20.8901,20.905,20500.0
2012-01-06 13:05:00,28.0,28.04,27.99,28.01,31200.0,20.905,20.9349,20.8976,20.9125,31200.0
2012-01-06 13:10:00,28.01,28.02,27.97,27.98,26300.0,20.9125,20.92,20.8826,20.8901,26300.0
2012-01-06 13:15:00,27.98,28.02,27.98,28.02,28400.0,20.8901,20.92,20.8901,20.92,28400.0
2012-01-06 13:20:00,28.01,28.02,28.0,28.01,16000.0,20.9125,20.92,20.905,20.9125,16000.0
2012-01-06 13:25:00,28.01,28.01,27.98,27.99,24000.0,20.9125,20.9125,20.8901,20.8976,24000.0
2012-01-06 13:30:00,27.98,27.99,27.94,27.96,27700.0,20.8901,20.8976,20.8602,20.8752,27700.0
2012-01-06 13:35:00,27.95,28.01,27.95,28.01,55600.0,20.8677,20.9125,20.8677,20.9125,55600.0
2012-01-06 13:40:00,28.01,28.09,28.01,28.07,53300.0,20.9125,20.9722,20.9125,20.9573,53300.0
2012-01-06 13:45:00,28.07,28.07,28.05,28.06,24400.0,20.9573,20.9573,20.9423,20.9498,24400.0
2012-01-06 13:50:00,28.06,28.08,28.05,28.07,30400.0,20.9498,20.9647,20.9423,20.9573,30400.0
2012-01-06 13:55:00,28.07,28.11,28.06,28.07,42100.0,20.9573,20.9871,20.9498,20.9573,42100.0
2012-01-06 14:00:00,28.07,28.08,28.06,28.07,26900.0,20.9573,20.9647,20.9498,20.9573,26900.0
2012-01-06 14:05:00,28.06,28.11,28.06,28.1,36800.0,20.9498,20.9871,20.9498,20.9797,36800.0
2012-01-06 14:10:00,28.09,28.1,28.04,28.05,41100.0,20.9722,20.9797,20.9349,20.9423,41100.0
2012-01-06 14:15:00,28.04,28.05,28.01,28.04,39000.0,20.9349,20.9423,20.9125,20.9349,39000.0
2012-01-06 14:20:00,28.04,28.05,28.03,28.04,34600.0,20.9349,20.9423,20.9274,20.9349,34600.0
2012-01-06 14:25:00,28.04,28.07,28.04,28.05,30400.0,20.9349,20.9573,20.9349,20.9423,30400.0
2012-01-06 14:30:00,28.05,28.07,28.04,28.04,26100.0,20.9423,20.9573,20.9349,20.9349,26100.0
2012-01-06 14:35:00,28.05,28.07,28.03,28.06,26500.0,20.9423,20.9573,20.9274,20.9498,26500.0
2012-01-06 14:40:00,28.06,28.07,28.01,28.01,30200.0,20.9498,20.9573,20.9125,20.9125,30200.0
2012-01-06 14:45:00,28.01,28.02,27.99,28.02,46100.0,20.9125,20.92,20.8976,20.92,46100.0
2012-01-06 14:50:00,28.02,28.04,28.0,28.04,33000.0,20.92,20.9349,20.905,20.9349,33000.0
2012-01-06 14:55:00,28.04,28.04,27.99,28.0,49000.0,20.9349,20.9349,20.8976,20.905,49000.0
2012-01-06 15:00:00,28.0,28.04,28.0,28.03,40400.0,20.905,20.9349,20.905,20.9274,40400.0
2012-01-06 15:05:00,28.03,28.06,28.03,28.05,46300.0,20.9274,20.9498,20.9274,20.9423,46300.0
2012-01-06 15:10:00,28.05,28.06,28.03,28.04,26900.0,20.9423,20.9498,20.9274,20.9349,26900.0
2012-01-06 15:15:00,28.04,28.05,27.99,28.0,48300.0,20.9349,20.9423,20.8976,20.905,48300.0
2012-01-06 15:20:00,28.0,28.01,27.98,28.0,58900.0,20.905,20.9125,20.8901,20.905,58900.0
2012-01-06 15:25:00,28.01,28.03,28.0,28.0,39300.0,20.9125,20.9274,20.905,20.905,39300.0
2012-01-06 15:30:00,28.01,28.03,27.99,28.0,56700.0,20.9125,20.9274,20.8976,20.905,56700.0
2012-01-06 15:35:00,28.01,28.04,28.01,28.02,90000.0,20.9125,20.9349,20.9125,20.92,90000.0
2012-01-06 15:40:00,28.02,28.09,28.01,28.05,78200.0,20.92,20.9722,20.9125,20.9423,78200.0
2012-01-06 15:45:00,28.04,28.06,28.01,28.01,99100.0,20.9349,20.9498,20.9125,20.9125,99100.0
2012-01-06 15:50:00,28.01,28.03,28.0,28.02,131300.0,20.9125,20.9274,20.905,20.92,131300.0
2012-01-06 15:55:00,28.03,28.04,27.99,28.02,362500.0,20.9274,20.9349,20.8976,20.92,362500.0
2012-01-09 09:30:00,28.11,28.26,28.07,28.26,70400.0,20.9871,21.0991,20.9573,21.0991,70400.0
2012-01-09 09:35:00,28.25,28.25,28.12,28.18,32700.0,21.0917,21.0917,20.9946,21.0394,32700.0
2012-01-09 09:40:00,28.19,28.19,28.14,28.16,43900.0,21.0469,21.0469,21.0095,21.0245,43900.0
2012-01-09 09:45:00,28.17,28.2,28.14,28.15,41100.0,21.0319,21.0543,21.0095,21.017,41100.0
2012-01-09 09:50:00,28.16,28.16,28.12,28.14,32600.0,21.0245,21.0245,20.9946,21.0095,32600.0
2012-01-09 09:55:00,28.15,28.19,28.12,28.18,22800.0,21.017,21.0469,20.9946,21.0394,22800.0
2012-01-09 10:00:00,28.18,28.19,28.12,28.13,35800.0,21.0394,21.0469,20.9946,21.0021,35800.0
2012-01-09 10:05:00,28.14,28.2,28.12,28.19,21700.0,21.0095,21.0543,20.9946,21.0469,21700.0
2012-01-09 10:10:00,28.2,28.2,28.09,28.11,107200.0,21.0543,21.0543,20.9722,20.9871,107200.0
2012-01-09 10:15:00,28.11,28.13,28.04,28.06,75900.0,20.9871,21.0021,20.9349,20.9498,75900.0
2012-01-09 10:20:00,28.06,28.07,28.05,28.06,27700.0,20.9498,20.9573,20.9423,20.9498,27700.0
2012-01-09 10:25:00,28.06,28.1,28.05,28.1,17900.0,20.9498,20.9797,20.9423,20.9797,17900.0
2012-01-09 10:30:00,28.1,28.11,28.08,28.09,21000.0,20.9797,20.9871,20.9647,20.9722,21000.0
2012-01-09 10:35:00,28.09,28.1,28.03,28.04,19600.0,20.9722,20.9797,20.9274,20.9349,19600.0
2012-01-09 10:40:00,28.04,28.08,28.04,28.06,23000.0,20.9349,20.9647,20.9349,20.9498,23000.0
2012-01-09 10:45:00,28.06,28.08,28.04,28.04,19800.0,20.9498,20.9647,20.9349,20.9349,19800.0
2012-01-09 10:50:00,28.04,28.07,28.01,28.01,58200.0,20.9349,20.9573,20.9125,20.9125,58200.0
2012-01-09 10:55:00,28.01,28.02,27.98,27.99,17300.0,20.9125,20.92,20.8901,20.8976,17300.0
2012-01-09 11:00:00,27.99,28.0,27.98,28.0,26200.0,20.8976,20.905,20.8901,20.905,26200.0
2012-01-09 11:05:00,28.0,28.02,27.96,28.01,30200.0,20.905,20.92,20.8752,20.9125,30200.0
2012-01-09 11:10:00,28.01,28.01,27.96,27.99,57100.0,20.9125,20.9125,20.8752,20.8976,57100.0
2012-01-09 11:15:00,28.0,28.01,27.97,27.98,14500.0,20.905,20.9125,20.8826,20.8901,14500.0
2012-01-09 11:20:00,27.98,28.02,27.98,28.02,19200.0,20.8901,20.92,20.8901,20.92,19200.0
2012-01-09 11:25:00,28.02,28.04,28.02,28.03,8600.0,20.92,20.9349,20.92,20.9274,8600.0
2012-01-09 11:30:00,28.03,28.04,28.0,28.01,15400.0,20.9274,20.9349,20.905,20.9125,15400.0
2012-01-09 11:35:00,28.0,28.01,27.93,27.95,66500.0,20.905,20.9125,20.8528,20.8677,66500.0
2012-01-09 11:40:00,27.94,27.98,27.93,27.98,17500.0,20.8602,20.8901,20.8528,20.8901,17500.0
2012-01-09 11:45:00,27.98,28.0,27.97,27.99,17100.0,20.8901,20.905,20.8826,20.8976,17100.0
2012-01-09 11:50:00,27.99,28.01,27.98,27.99,22700.0,20.8976,20.9125,20.8901,20.8976,22700.0
2012-01-09 11:55:00,27.99,27.99,27.97,27.99,11800.0,20.8976,20.8976,20.8826,20.8976,11800.0
2012-01-09 12:00:00,27.99,28.03,27.99,28.0,31200.0,20.8976,20.9274,20.8976,20.905,31200.0
2012-01-09 12:05:00,27.99,28.01,27.99,27.99,15600.0,20.8976,20.9125,20.8976,20.8976,15600.0
2012-01-09 12:10:00,27.99,28.0,27.98,28.0,14000.0,20.8976,20.905,20.8901,20.905,14000.0
2012-01-09 12:15:00,28.0,28.01,27.98,27.98,18000.0,20.905,20.9125,20.8901,20.8901,18000.0
2012-01-09 12:20:00,27.99,27.99,27.96,27.97,22100.0,20.8976,20.8976,20.8752,20.8826,22100.0
2012-01-09 12:25:00,27.98,28.01,27.98,28.01,24200.0,20.8901,20.9125,20.8901,20.9125,24200.0
2012-01-09 12:30:00,28.0,28.03,28.0,28.02,17200.0,20.905,20.9274,20.905,20.92,17200.0
2012-01-09 12:35:00,28.02,28.02,28.0,28.01,20700.0,20.92,20.92,20.905,20.9125,20700.0
2012-01-09 12:40:00,28.01,28.01,27.99,28.0,12400.0,20.9125,20.9125,20.8976,20.905,12400.0
2012-01-09 12:45:00,28.01,28.02,27.99,28.0,18300.0,20.9125,20.92,20.8976,20.905,18300.0
2012-01-09 12:50:00,28.0,28.01,27.99,28.0,6100.0,20.905,20.9125,20.8976,20.905,6100.0
2012-01-09 12:55:00,27.99,27.99,27.97,27.99,8000.0,20.8976,20.8976,20.8826,20.8976,8000.0
2012-01-09 13:00:00,27.99,28.01,27.98,27.98,17300.0,20.8976,20.9125,20.8901,20.8901,17300.0
2012-01-09 13:05:00,27.98,27.99,27.96,27.99,7500.0,20.8901,20.8976,20.8752,20.8976,7500.0
2012-01-09 13:10:00,27.99,28.0,27.98,28.0,23500.0,20.8976,20.905,20.8901,20.905,23500.0
2012-01-09 13:15:00,27.99,28.0,27.96,27.97,9700.0,20.8976,20.905,20.8752,20.8826,9700.0
2012-01-09 13:20:00,27.96,27.97,27.95,27.96,7700.0,20.8752,20.8826,20.8677,20.8752,7700.0
2012-01-09 13:25:00,27.96,28.0,27.96,27.99,12200.0,20.8752,20.905,20.8752,20.8976,12200.0
2012-01-09 13:30:00,27.99,27.99,27.98,27.99,7800.0,20.8976,20.8976,20.8901,20.8976,7800.0
2012-01-09 13:35:00,27.99,28.0,27.97,27.99,12900.0,20.8976,20.905,20.8826,20.8976,12900.0
2012-01-09 13:40:00,27.99,28.01,27.98,27.99,38600.0,20.8976,20.9125,20.8901,20.8976,38600.0
2012-01-09 13:45:00,27.99,28.02,27.99,28.02,36700.0,20.8976,20.92,20.8976,20.92,36700.0
2012-01-09 13:50:00,28.02,28.02,28.0,28.0,4000.0,20.92,20.92,20.905,20.905,4000.0
2012-01-09 13:55:00,28.01,28.01,27.99,28.01,15000.0,20.9125,20.9125,20.8976,20.9125,15000.0
2012-01-09 14:00:00,28.01,28.05,28.01,28.04,48200.0,20.9125,20.9423,20.9125,20.9349,48200.0
2012-01-09 14:05:00,28.04,28.05,28.02,28.03,17300.0,20.9349,20.9423,20.92,20.9274,17300.0
2012-01-09 14:10:00,28.03,28.06,28.03,28.03,35100.0,20.9274,20.9498,20.9274,20.9274,35100.0
2012-01-09 14:15:00,28.04,28.04,28.01,28.02,133300.0,20.9349,20.9349,20.9125,20.92,133300.0
2012-01-09 14:20:00,28.03,28.05,28.03,28.05,56900.0,20.9274,20.9423,20.9274,20.9423,56900.0
2012-01-09 14:25:00,28.06,28.08,28.04,28.07,19500.0,20.9498,20.9647,20.9349,20.9573,19500.0
2012-01-09 14:30:00,28.08,28.11,28.07,28.11,20600.0,20.9647,20.9871,20.9573,20.9871,20600.0
2012-01-09 14:35:00,28.1,28.12,28.1,28.11,34300.0,20.9797,20.9946,20.9797,20.9871,34300.0
2012-01-09 14:40:00,28.1,28.13,28.1,28.12,22000.0,20.9797,21.0021,20.9797,20.9946,22000.0
2012-01-09 14:45:00,28.13,28.14,28.09,28.1,44200.0,21.0021,21.0095,20.9722,20.9797,44200.0
2012-01-09 14:50:00,28.11,28.11,28.08,28.08,17500.0,20.9871,20.9871,20.9647,20.9647,17500.0
2012-01-09 14:55:00,28.08,28.09,28.07,28.08,23500.0,20.9647,20.9722,20.9573,20.9647,23500.0
2012-01-09 15:00:00,28.08,28.11,28.06,28.06,50000.0,20.9647,20.9871,20.9498,20.9498,50000.0
2012-01-09 15:05:00,28.07,28.1,28.06,28.09,32200.0,20.9573,20.9797,20.9498,20.9722,32200.0
2012-01-09 15:10:00,28.09,28.11,28.08,28.11,38700.0,20.9722,20.9871,20.9647,20.9871,38700.0
2012-01-09 15:15:00,28.11,28.13,28.07,28.08,49300.0,20.9871,21.0021,20.9573,20.9647,49300.0
2012-01-09 15:20:00,28.08,28.09,28.06,28.07,31000.0,20.9647,20.9722,20.9498,20.9573,31000.0
2012-01-09 15:25:00,28.07,28.11,28.05,28.07,53700.0,20.9573,20.9871,20.9423,20.9573,53700.0
2012-01-09 15:30:00,28.08,28.11,28.07,28.11,46800.0,20.9647,20.9871,20.9573,20.9871,46800.0
2012-01-09 15:35:00,28.11,28.12,28.09,28.11,52500.0,20.9871,20.9946,20.9722,20.9871,52500.0
2012-01-09 15:40:00,28.12,28.15,28.11,28.12,80900.0,20.9946,21.017,20.9871,20.9946,80900.0
2012-01-09 15:45:00,28.13,28.17,28.11,28.13,152000.0,21.0021,21.0319,20.9871,21.0021,152000.0
2012-01-09 15:50:00,28.13,28.14,28.1,28.13,103200.0,21.0021,21.0095,20.9797,21.0021,103200.0
2012-01-09 15:55:00,28.13,28.15,28.11,28.13,308400.0,21.0021,21.017,20.9871,21.0021,308400.0
2012-01-10 09:30:00,28.39,28.46,28.36,28.39,73400.0,21.1962,21.2485,21.1738,21.1962,73400.0
2012-01-10 09:35:00,28.39,28.42,28.27,28.28,38600.0,21.1962,21.2186,21.1066,21.1141,38600.0
2012-01-10 09:40:00,28.28,28.33,28.27,28.33,26700.0,21.1141,21.1514,21.1066,21.1514,26700.0
2012-01-10 09:45:00,28.33,28.36,28.31,28.35,35800.0,21.1514,21.1738,21.1365,21.1663,35800.0
2012-01-10 09:50:00,28.35,28.42,28.35,28.39,41100.0,21.1663,21.2186,21.1663,21.1962,41100.0
2012-01-10 09:55:00,28.39,28.42,28.39,28.42,12400.0,21.1962,21.2186,21.1962,21.2186,12400.0
2012-01-10 10:00:00,28.42,28.48,28.42,28.48,41200.0,21.2186,21.2634,21.2186,21.2634,41200.0
2012-01-10 10:05:00,28.48,28.48,28.44,28.47,22700.0,21.2634,21.2634,21.2335,21.2559,22700.0
2012-01-10 10:10:00,28.47,28.48,28.43,28.48,45100.0,21.2559,21.2634,21.2261,21.2634,45100.0
2012-01-10 10:15:00,28.48,28.48,28.41,28.42,52200.0,21.2634,21.2634,21.2111,21.2186,52200.0
2012-01-10 10:20:00,28.42,28.42,28.38,28.41,21900.0,21.2186,21.2186,21.1887,21.2111,21900.0
2012-01-10 10:25:00,28.41,28.45,28.41,28.45,51500.0,21.2111,21.241,21.2111,21.241,51500.0
2012-01-10 10:30:00,28.45,28.45,28.4,28.43,25500.0,21.241,21.241,21.2037,21.2261,25500.0
2012-01-10 10:35:00,28.43,28.48,28.43,28.44,32500.0,21.2261,21.2634,21.2261,21.2335,32500.0
2012-01-10 10:40:00,28.44,28.44,28.39,28.41,99900.0,21.2335,21.2335,21.1962,21.2111,99900.0
2012-01-10 10:45:00,28.41,28.42,28.4,28.41,36100.0,21.2111,21.2186,21.2037,21.2111,36100.0
2012-01-10 10:50:00,28.41,28.41,28.38,28.38,24500.0,21.2111,21.2111,21.1887,21.1887,24500.0
2012-01-10 10:55:00,28.38,28.4,28.37,28.37,29700.0,21.1887,21.2037,21.1813,21.1813,29700.0
2012-01-10 11:00:00,28.37,28.42,28.36,28.39,63900.0,21.1813,21.2186,21.1738,21.1962,63900.0
2012-01-10 11:05:00,28.39,28.42,28.38,28.42,27200.0,21.1962,21.2186,21.1887,21.2186,27200.0
2012-01-10 11:10:00,28.42,28.42,28.39,28.42,18100.0,21.2186,21.2186,21.1962,21.2186,18100.0
2012-01-10 11:15:00,28.42,28.43,28.42,28.43,15900.0,21.2186,21.2261,21.2186,21.2261,15900.0
2012-01-10 11:20:00,28.42,28.45,28.42,28.45,26700.0,21.2186,21.241,21.2186,21.241,26700.0
2012-01-10 11:25:00,28.45,28.45,28.44,28.45,7900.0,21.241,21.241,21.2335,21.241,7900.0
2012-01-10 11:30:00,28.44,28.47,28.43,28.46,37100.0,21.2335,21.2559,21.2261,21.2485,37100.0
2012-01-10 11:35:00,28.46,28.48,28.46,28.47,17000.0,21.2485,21.2634,21.2485,21.2559,17000.0
2012-01-10 11:40:00,28.47,28.51,28.47,28.51,38900.0,21.2559,21.2858,21.2559,21.2858,38900.0
2012-01-10 11:45:00,28.51,28.52,28.5,28.5,23900.0,21.2858,21.2933,21.2783,21.2783,23900.0
2012-01-10 11:50:00,28.5,28.56,28.5,28.56,13800.0,21.2783,21.3231,21.2783,21.3231,13800.0
2012-01-10 11:55:00,28.55,28.57,28.54,28.56,27000.0,21.3157,21.3306,21.3082,21.3231,27000.0
2012-01-10 12:00:00,28.55,28.56,28.5,28.51,16200.0,21.3157,21.3231,21.2783,21.2858,16200.0
2012-01-10 12:05:00,28.51,28.55,28.5,28.55,21000.0,21.2858,21.3157,21.2783,21.3157,21000.0
2012-01-10 12:10:00,28.55,28.56,28.54,28.56,13000.0,21.3157,21.3231,21.3082,21.3231,13000.0
2012-01-10 12:15:00,28.56,28.56,28.55,28.56,9500.0,21.3231,21.3231,21.3157,21.3231,9500.0
2012-01-10 12:20:00,28.56,28.56,28.55,28.55,14900.0,21.3231,21.3231,21.3157,21.3157,14900.0
2012-01-10 12:25:00,28.56,28.56,28.5,28.52,49000.0,21.3231,21.3231,21.2783,21.2933,49000.0
2012-01-10 12:30:00,28.51,28.53,28.5,28.53,42200.0,21.2858,21.3007,21.2783,21.3007,42200.0
2012-01-10 12:35:00,28.53,28.55,28.53,28.55,27700.0,21.3007,21.3157,21.3007,21.3157,27700.0
2012-01-10 12:40:00,28.55,28.55,28.52,28.54,10800.0,21.3157,21.3157,21.2933,21.3082,10800.0
2012-01-10 12:45:00,28.53,28.54,28.53,28.54,7700.0,21.3007,21.3082,21.3007,21.3082,7700.0
2012-01-10 12:50:00,28.54,28.54,28.53,28.54,3800.0,21.3082,21.3082,21.3007,21.3082,3800.0
2012-01-10 12:55:00,28.54,28.55,28.53,28.54,14000.0,21.3082,21.3157,21.3007,21.3082,14000.0
2012-01-10 13:00:00,28.54,28.59,28.53,28.59,114900.0,21.3082,21.3455,21.3007,21.3455,114900.0
2012-01-10 13:05:00,28.59,28.61,28.58,28.61,56700.0,21.3455,21.3604,21.3381,21.3604,56700.0
2012-01-10 13:10:00,28.61,28.62,28.59,28.61,23200.0,21.3604,21.3679,21.3455,21.3604,23200.0
2012-01-10 13:15:00,28.62,28.65,28.61,28.65,31100.0,21.3679,21.3903,21.3604,21.3903,31100.0
2012-01-10 13:20:00,28.65,28.68,28.62,28.67,93100.0,21.3903,21.4127,21.3679,21.4052,93100.0
2012-01-10 13:25:00,28.67,28.69,28.65,28.69,34100.0,21.4052,21.4202,21.3903,21.4202,34100.0
2012-01-10 13:30:00,28.69,28.71,28.68,28.71,30300.0,21.4202,21.4351,21.4127,21.4351,30300.0
2012-01-10 13:35:00,28.71,28.75,28.69,28.75,87000.0,21.4351,21.465,21.4202,21.465,87000.0
2012-01-10 13:40:00,28.75,28.75,28.72,28.73,32000.0,21.465,21.465,21.4426,21.45,32000.0
2012-01-10 13:45:00,28.73,28.73,28.71,28.72,43600.0,21.45,21.45,21.4351,21.4426,43600.0
2012-01-10 13:50:00,28.72,28.72,28.7,28.72,25400.0,21.4426,21.4426,21.4276,21.4426,25400.0
2012-01-10 13:55:00,28.72,28.74,28.71,28.74,26700.0,21.4426,21.4575,21.4351,21.4575,26700.0
2012-01-10 14:00:00,28.74,28.76,28.73,28.76,36700.0,21.4575,21.4724,21.45,21.4724,36700.0
2012-01-10 14:05:00,28.76,28.78,28.74,28.75,46000.0,21.4724,21.4874,21.4575,21.465,46000.0
2012-01-10 14:10:00,28.75,28.77,28.75,28.75,30400.0,21.465,21.4799,21.465,21.465,30400.0
2012-01-10 14:15:00,28.75,28.8,28.75,28.78,74200.0,21.465,21.5023,21.465,21.4874,74200.0
2012-01-10 14:20:00,28.78,28.81,28.73,28.73,299100.0,21.4874,21.5098,21.45,21.45,299100.0
2012-01-10 14:25:00,28.73,28.74,28.67,28.68,103900.0,21.45,21.4575,21.4052,21.4127,103900.0
2012-01-10 14:30:00,28.67,28.69,28.67,28.69,49700.0,21.4052,21.4202,21.4052,21.4202,49700.0
2012-01-10 14:35:00,28.69,28.7,28.66,28.7,102900.0,21.4202,21.4276,21.3978,21.4276,102900.0
2012-01-10 14:40:00,28.7,28.73,28.69,28.72,35500.0,21.4276,21.45,21.4202,21.4426,35500.0
2012-01-10 14:45:00,28.73,28.76,28.72,28.76,57200.0,21.45,21.4724,21.4426,21.4724,57200.0
2012-01-10 14:50:00,28.76,28.76,28.73,28.74,39800.0,21.4724,21.4724,21.45,21.4575,39800.0
2012-01-10 14:55:00,28.74,28.79,28.74,28.77,55100.0,21.4575,21.4948,21.4575,21.4799,55100.0
2012-01-10 15:00:00,28.77,28.78,28.76,28.77,31000.0,21.4799,21.4874,21.4724,21.4799,31000.0
2012-01-10 15:05:00,28.76,28.77,28.74,28.75,47200.0,21.4724,21.4799,21.4575,21.465,47200.0
2012-01-10 15:10:00,28.74,28.75,28.71,28.73,61400.0,21.4575,21.465,21.4351,21.45,61400.0
2012-01-10 15:15:00,28.74,28.76,28.73,28.74,64900.0,21.4575,21.4724,21.45,21.4575,64900.0
2012-01-10 15:20:00,28.74,28.74,28.7,28.72,56300.0,21.4575,21.4575,21.4276,21.4426,56300.0
2012-01-10 15:25:00,28.72,28.73,28.71,28.73,34900.0,21.4426,21.45,21.4351,21.45,34900.0
2012-01-10 15:30:00,28.73,28.73,28.68,28.69,111900.0,21.45,21.45,21.4127,21.4202,111900.0
2012-01-10 15:35:00,28.7,28.7,28.65,28.69,98900.0,21.4276,21.4276,21.3903,21.4202,98900.0
2012-01-10 15:40:00,28.69,28.7,28.67,28.69,116300.0,21.4202,21.4276,21.4052,21.4202,116300.0
2012-01-10 15:45:00,28.68,28.71,28.66,28.7,260000.0,21.4127,21.4351,21.3978,21.4276,260000.0
2012-01-10 15:50:00,28.69,28.73,28.69,28.73,211700.0,21.4202,21.45,21.4202,21.45,211700.0
2012-01-10 15:55:00,28.73,28.73,28.66,28.7,556200.0,21.45,21.45,21.3978,21.4276,556200.0
2012-01-11 09:30:00,28.53,28.55,28.44,28.5,48900.0,21.3007,21.3157,21.2335,21.2783,48900.0
2012-01-11 09:35:00,28.5,28.66,28.5,28.64,51700.0,21.2783,21.3978,21.2783,21.3828,51700.0
2012-01-11 09:40:00,28.64,28.7,28.61,28.69,58600.0,21.3828,21.4276,21.3604,21.4202,58600.0
2012-01-11 09:45:00,28.69,28.69,28.63,28.65,73600.0,21.4202,21.4202,21.3754,21.3903,73600.0
2012-01-11 09:50:00,28.67,28.67,28.62,28.63,32700.0,21.4052,21.4052,21.3679,21.3754,32700.0
2012-01-11 09:55:00,28.63,28.63,28.59,28.61,39800.0,21.3754,21.3754,21.3455,21.3604,39800.0
2012-01-11 10:00:00,28.61,28.61,28.57,28.58,55400.0,21.3604,21.3604,21.3306,21.3381,55400.0
2012-01-11 10:05:00,28.58,28.6,28.56,28.59,45500.0,21.3381,21.353,21.3231,21.3455,45500.0
2012-01-11 10:10:00,28.6,28.62,28.59,28.61,32100.0,21.353,21.3679,21.3455,21.3604,32100.0
2012-01-11 10:15:00,28.61,28.62,28.6,28.62,21800.0,21.3604,21.3679,21.353,21.3679,21800.0
2012-01-11 10:20:00,28.62,28.66,28.61,28.61,42700.0,21.3679,21.3978,21.3604,21.3604,42700.0
2012-01-11 10:25:00,28.61,28.62,28.6,28.62,26800.0,21.3604,21.3679,21.353,21.3679,26800.0
2012-01-11 10:30:00,28.62,28.62,28.59,28.59,31700.0,21.3679,21.3679,21.3455,21.3455,31700.0
2012-01-11 10:35:00,28.59,28.62,28.58,28.62,36500.0,21.3455,21.3679,21.3381,21.3679,36500.0
2012-01-11 10:40:00,28.63,28.64,28.62,28.64,27900.0,21.3754,21.3828,21.3679,21.3828,27900.0
2012-01-11 10:45:00,28.63,28.64,28.63,28.63,12000.0,21.3754,21.3828,21.3754,21.3754,12000.0
2012-01-11 10:50:00,28.63,28.64,28.62,28.62,80100.0,21.3754,21.3828,21.3679,21.3679,80100.0
2012-01-11 10:55:00,28.62,28.63,28.58,28.6,37300.0,21.3679,21.3754,21.3381,21.353,37300.0
2012-01-11 11:00:00,28.59,28.6,28.58,28.58,17100.0,21.3455,21.353,21.3381,21.3381,17100.0
2012-01-11 11:05:00,28.59,28.59,28.55,28.57,37300.0,21.3455,21.3455,21.3157,21.3306,37300.0
2012-01-11 11:10:00,28.58,28.59,28.57,28.58,54700.0,21.3381,21.3455,21.3306,21.3381,54700.0
2012-01-11 11:15:00,28.58,28.62,28.58,28.61,22700.0,21.3381,21.3679,21.3381,21.3604,22700.0
2012-01-11 11:20:00,28.61,28.62,28.6,28.6,27600.0,21.3604,21.3679,21.353,21.353,27600.0
2012-01-11 11:25:00,28.6,28.62,28.59,28.61,30200.0,21.353,21.3679,21.3455,21.3604,30200.0
2012-01-11 11:30:00,28.6,28.61,28.59,28.61,32700.0,21.353,21.3604,21.3455,21.3604,32700.0
2012-01-11 11:35:00,28.61,28.61,28.59,28.59,26800.0,21.3604,21.3604,21.3455,21.3455,26800.0
2012-01-11 11:40:00,28.59,28.61,28.59,28.6,54900.0,21.3455,21.3604,21.3455,21.353,54900.0
2012-01-11 11:45:00,28.6,28.62,28.59,28.6,62900.0,21.353,21.3679,21.3455,21.353,62900.0
2012-01-11 11:50:00,28.59,28.6,28.58,28.58,21500.0,21.3455,21.353,21.3381,21.3381,21500.0
2012-01-11 11:55:00,28.58,28.6,28.56,28.6,39800.0,21.3381,21.353,21.3231,21.353,39800.0
2012-01-11 12:00:00,28.6,28.63,28.57,28.57,109000.0,21.353,21.3754,21.3306,21.3306,109000.0
2012-01-11 12:05:00,28.57,28.62,28.57,28.61,63900.0,21.3306,21.3679,21.3306,21.3604,63900.0
2012-01-11 12:10:00,28.61,28.7,28.61,28.7,55400.0,21.3604,21.4276,21.3604,21.4276,55400.0
2012-01-11 12:15:00,28.7,28.74,28.69,28.74,53500.0,21.4276,21.4575,21.4202,21.4575,53500.0
2012-01-11 12:20:00,28.73,28.78,28.73,28.78,56700.0,21.45,21.4874,21.45,21.4874,56700.0
2012-01-11 12:25:00,28.78,28.78,28.76,28.77,42100.0,21.4874,21.4874,21.4724,21.4799,42100.0
2012-01-11 12:30:00,28.79,28.8,28.77,28.78,42100.0,21.4948,21.5023,21.4799,21.4874,42100.0
2012-01-11 12:35:00,28.79,28.8,28.77,28.79,20800.0,21.4948,21.5023,21.4799,21.4948,20800.0
2012-01-11 12:40:00,28.79,28.79,28.77,28.79,29200.0,21.4948,21.4948,21.4799,21.4948,29200.0
2012-01-11 12:45:00,28.79,28.8,28.76,28.78,42000.0,21.4948,21.5023,21.4724,21.4874,42000.0
2012-01-11 12:50:00,28.79,28.81,28.78,28.81,22400.0,21.4948,21.5098,21.4874,21.5098,22400.0
2012-01-11 12:55:00,28.8,28.81,28.79,28.79,27400.0,21.5023,21.5098,21.4948,21.4948,27400.0
2012-01-11 13:00:00,28.8,28.81,28.75,28.75,43300.0,21.5023,21.5098,21.465,21.465,43300.0
2012-01-11 13:05:00,28.75,28.75,28.73,28.73,22000.0,21.465,21.465,21.45,21.45,22000.0
2012-01-11 13:10:00,28.73,28.74,28.7,28.73,36600.0,21.45,21.4575,21.4276,21.45,36600.0
2012-01-11 13:15:00,28.73,28.74,28.71,28.73,29700.0,21.45,21.4575,21.4351,21.45,29700.0
2012-01-11 13:20:00,28.74,28.77,28.73,28.77,16400.0,21.4575,21.4799,21.45,21.4799,16400.0
2012-01-11 13:25:00,28.78,28.82,28.77,28.81,17800.0,21.4874,21.5172,21.4799,21.5098,17800.0
2012-01-11 13:30:00,28.82,28.83,28.8,28.83,59100.0,21.5172,21.5247,21.5023,21.5247,59100.0
2012-01-11 13:35:00,28.83,28.84,28.8,28.82,73300.0,21.5247,21.5322,21.5023,21.5172,73300.0
2012-01-11 13:40:00,28.81,28.85,28.8,28.85,116600.0,21.5098,21.5396,21.5023,21.5396,116600.0
2012-01-11 13:45:00,28.85,28.9,28.84,28.89,76200.0,21.5396,21.577,21.5322,21.5695,76200.0
2012-01-11 13:50:00,28.9,28.9,28.87,28.87,35300.0,21.577,21.577,21.5546,21.5546,35300.0
2012-01-11 13:55:00,28.87,28.91,28.86,28.9,33600.0,21.5546,21.5844,21.5471,21.577,33600.0
2012-01-11 14:00:00,28.9,28.95,28.9,28.95,63900.0,21.577,21.6143,21.577,21.6143,63900.0
2012-01-11 14:05:00,28.95,28.99,28.94,28.96,88300.0,21.6143,21.6442,21.6068,21.6218,88300.0
2012-01-11 14:10:00,28.96,28.99,28.95,28.98,60900.0,21.6218,21.6442,21.6143,21.6367,60900.0
2012-01-11 14:15:00,28.98,28.98,28.9,28.92,38200.0,21.6367,21.6367,21.577,21.5919,38200.0
2012-01-11 14:20:00,28.92,28.92,28.87,28.89,56200.0,21.5919,21.5919,21.5546,21.5695,56200.0
2012-01-11 14:25:00,28.89,28.93,28.88,28.9,61900.0,21.5695,21.5994,21.562,21.577,61900.0
2012-01-11 14:30:00,28.9,28.91,28.9,28.91,15600.0,21.577,21.5844,21.577,21.5844,15600.0
2012-01-11 14:35:00,28.9,28.91,28.89,28.91,59300.0,21.577,21.5844,21.5695,21.5844,59300.0
2012-01-11 14:40:00,28.91,28.92,28.9,28.9,62200.0,21.5844,21.5919,21.577,21.577,62200.0
2012-01-11 14:45:00,28.91,28.93,28.89,28.93,67600.0,21.5844,21.5994,21.5695,21.5994,67600.0
2012-01-11 14:50:00,28.93,28.93,28.88,28.88,22400.0,21.5994,21.5994,21.562,21.562,22400.0
2012-01-11 14:55:00,28.88,28.92,28.86,28.87,56500.0,21.562,21.5919,21.5471,21.5546,56500.0
2012-01-11 15:00:00,28.87,28.92,28.86,28.92,52200.0,21.5546,21.5919,21.5471,21.5919,52200.0
2012-01-11 15:05:00,28.92,28.94,28.91,28.93,67600.0,21.5919,21.6068,21.5844,21.5994,67600.0
2012-01-11 15:10:00,28.93,28.94,28.91,28.91,28400.0,21.5994,21.6068,21.5844,21.5844,28400.0
2012-01-11 15:15:00,28.91,28.92,28.89,28.89,50700.0,21.5844,21.5919,21.5695,21.5695,50700.0
2012-01-11 15:20:00,28.89,28.97,28.89,28.97,63000.0,21.5695,21.6292,21.5695,21.6292,63000.0
2012-01-11 15:25:00,28.97,29.04,28.97,29.04,150400.0,21.6292,21.6815,21.6292,21.6815,150400.0
2012-01-11 15:30:00,29.04,29.04,28.99,29.01,135100.0,21.6815,21.6815,21.6442,21.6591,135100.0
2012-01-11 15:35:00,29.02,29.03,29.01,29.03,47800.0,21.6666,21.674,21.6591,21.674,47800.0
2012-01-11 15:40:00,29.03,29.06,29.01,29.03,127000.0,21.674,21.6964,21.6591,21.674,127000.0
2012-01-11 15:45:00,29.02,29.04,29.02,29.03,156800.0,21.6666,21.6815,21.6666,21.674,156800.0
2012-01-11 15:50:00,29.03,29.03,29.02,29.02,100900.0,21.674,21.674,21.6666,21.6666,100900.0
2012-01-11 15:55:00,29.02,29.05,29.01,29.03,611900.0,21.6666,21.689,21.6591,21.674,611900.0
2012-01-12 09:30:00,29.15,29.33,29.1,29.3,60600.0,21.7636,21.898,21.7263,21.8756,60600.0
2012-01-12 09:35:00,29.3,29.31,29.12,29.12,47300.0,21.8756,21.8831,21.7412,21.7412,47300.0
2012-01-12 09:40:00,29.12,29.12,29.02,29.05,40100.0,21.7412,21.7412,21.6666,21.689,40100.0
2012-01-12 09:45:00,29.06,29.07,29.0,29.07,51900.0,21.6964,21.7039,21.6516,21.7039,51900.0
2012-01-12 09:50:00,29.07,29.1,29.05,29.1,36000.0,21.7039,21.7263,21.689,21.7263,36000.0
2012-01-12 09:55:00,29.09,29.12,29.09,29.11,33200.0,21.7188,21.7412,21.7188,21.7338,33200.0
2012-01-12 10:00:00,29.1,29.15,29.1,29.15,56500.0,21.7263,21.7636,21.7263,21.7636,56500.0
2012-01-12 10:05:00,29.15,29.15,29.04,29.08,66900.0,21.7636,21.7636,21.6815,21.7114,66900.0
2012-01-12 10:10:00,29.07,29.09,29.02,29.02,56100.0,21.7039,21.7188,21.6666,21.6666,56100.0
2012-01-12 10:15:00,29.02,29.04,29.0,29.0,46000.0,21.6666,21.6815,21.6516,21.6516,46000.0
2012-01-12 10:20:00,29.0,29.08,29.0,29.04,43700.0,21.6516,21.7114,21.6516,21.6815,43700.0
2012-01-12 10:25:00,29.04,29.07,29.01,29.01,32600.0,21.6815,21.7039,21.6591,21.6591,32600.0
2012-01-12 10:30:00,29.01,29.05,29.01,29.01,36000.0,21.6591,21.689,21.6591,21.6591,36000.0
2012-01-12 10:35:00,29.01,29.02,28.96,29.01,33600.0,21.6591,21.6666,21.6218,21.6591,33600.0
2012-01-12 10:40:00,29.02,29.02,28.97,28.99,36100.0,21.6666,21.6666,21.6292,21.6442,36100.0
2012-01-12 10:45:00,28.98,28.98,28.95,28.97,25000.0,21.6367,21.6367,21.6143,21.6292,25000.0
2012-01-12 10:50:00,28.97,29.01,28.97,29.01,31200.0,21.6292,21.6591,21.6292,21.6591,31200.0
2012-01-12 10:55:00,29.01,29.01,28.99,28.99,53600.0,21.6591,21.6591,21.6442,21.6442,53600.0
2012-01-12 11:00:00,28.99,29.02,28.98,29.0,31200.0,21.6442,21.6666,21.6367,21.6516,31200.0
2012-01-12 11:05:00,29.0,29.03,29.0,29.0,33400.0,21.6516,21.674,21.6516,21.6516,33400.0
2012-01-12 11:10:00,29.0,29.01,28.96,28.96,26600.0,21.6516,21.6591,21.6218,21.6218,26600.0
2012-01-12 11:15:00,28.96,28.97,28.94,28.94,12400.0,21.6218,21.6292,21.6068,21.6068,12400.0
2012-01-12 11:20:00,28.94,28.95,28.9,28.91,21700.0,21.6068,21.6143,21.577,21.5844,21700.0
2012-01-12 11:25:00,28.92,28.94,28.9,28.94,26800.0,21.5919,21.6068,21.577,21.6068,26800.0
2012-01-12 11:30:00,28.94,28.97,28.91,28.97,22100.0,21.6068,21.6292,21.5844,21.6292,22100.0
2012-01-12 11:35:00,28.96,28.98,28.95,28.95,19600.0,21.6218,21.6367,21.6143,21.6143,19600.0
2012-01-12 11:40:00,28.95,28.98,28.94,28.98,12100.0,21.6143,21.6367,21.6068,21.6367,12100.0
2012-01-12 11:45:00,28.98,28.98,28.97,28.98,9800.0,21.6367,21.6367,21.6292,21.6367,9800.0
2012-01-12 11:50:00,28.98,29.0,28.96,28.97,34000.0,21.6367,21.6516,21.6218,21.6292,34000.0
2012-01-12 11:55:00,28.98,28.99,28.96,28.99,14200.0,21.6367,21.6442,21.6218,21.6442,14200.0
2012-01-12 12:00:00,28.99,29.0,28.96,28.97,23700.0,21.6442,21.6516,21.6218,21.6292,23700.0
2012-01-12 12:05:00,28.97,28.98,28.95,28.96,11500.0,21.6292,21.6367,21.6143,21.6218,11500.0
2012-01-12 12:10:00,28.96,28.97,28.95,28.96,18600.0,21.6218,21.6292,21.6143,21.6218,18600.0
2012-01-12 12:15:00,28.95,28.98,28.95,28.96,46000.0,21.6143,21.6367,21.6143,21.6218,46000.0
2012-01-12 12:20:00,28.96,28.98,28.96,28.98,9300.0,21.6218,21.6367,21.6218,21.6367,9300.0
2012-01-12 12:25:00,28.98,29.01,28.97,29.0,31300.0,21.6367,21.6591,21.6292,21.6516,31300.0
2012-01-12 12:30:00,29.01,29.01,29.0,29.0,5400.0,21.6591,21.6591,21.6516,21.6516,5400.0
2012-01-12 12:35:00,29.0,29.01,29.0,29.0,3000.0,21.6516,21.6591,21.6516,21.6516,3000.0
2012-01-12 12:40:00,29.0,29.01,29.0,29.0,2500.0,21.6516,21.6591,21.6516,21.6516,2500.0
2012-01-12 12:45:00,29.0,29.01,28.98,28.98,12600.0,21.6516,21.6591,21.6367,21.6367,12600.0
2012-01-12 12:50:00,28.98,28.98,28.97,28.97,7400.0,21.6367,21.6367,21.6292,21.6292,7400.0
2012-01-12 12:55:00,28.97,29.0,28.97,29.0,12300.0,21.6292,21.6516,21.6292,21.6516,12300.0
2012-01-12 13:00:00,29.0,29.02,28.99,29.0,22200.0,21.6516,21.6666,21.6442,21.6516,22200.0
2012-01-12 13:05:00,29.0,29.02,29.0,29.01,7800.0,21.6516,21.6666,21.6516,21.6591,7800.0
2012-01-12 13:10:00,29.01,29.02,29.0,29.0,6400.0,21.6591,21.6666,21.6516,21.6516,6400.0
2012-01-12 13:15:00,29.01,29.01,29.0,29.01,13200.0,21.6591,21.6591,21.6516,21.6591,13200.0
2012-01-12 13:20:00,29.0,29.01,29.0,29.01,17200.0,21.6516,21.6591,21.6516,21.6591,17200.0
2012-01-12 13:25:00,29.01,29.01,29.0,29.01,14500.0,21.6591,21.6591,21.6516,21.6591,14500.0
2012-01-12 13:30:00,29.01,29.01,28.98,28.98,33400.0,21.6591,21.6591,21.6367,21.6367,33400.0
2012-01-12 13:35:00,28.99,29.0,28.94,28.94,28800.0,21.6442,21.6516,21.6068,21.6068,28800.0
2012-01-12 13:40:00,28.94,28.95,28.94,28.94,22300.0,21.6068,21.6143,21.6068,21.6068,22300.0
2012-01-12 13:45:00,28.94,28.94,28.92,28.93,21900.0,21.6068,21.6068,21.5919,21.5994,21900.0
2012-01-12 13:50:00,28.93,28.94,28.92,28.92,26100.0,21.5994,21.6068,21.5919,21.5919,26100.0
2012-01-12 13:55:00,28.92,28.93,28.92,28.93,18000.0,21.5919,21.5994,21.5919,21.5994,18000.0
2012-01-12 14:00:00,28.92,28.93,28.92,28.92,14100.0,21.5919,21.5994,21.5919,21.5919,14100.0
2012-01-12 14:05:00,28.93,28.93,28.87,28.87,44700.0,21.5994,21.5994,21.5546,21.5546,44700.0
2012-01-12 14:10:00,28.87,28.87,28.86,28.87,15100.0,21.5546,21.5546,21.5471,21.5546,15100.0
2012-01-12 14:15:00,28.87,28.89,28.86,28.87,30200.0,21.5546,21.5695,21.5471,21.5546,30200.0
2012-01-12 14:20:00,28.87,28.91,28.87,28.89,32300.0,21.5546,21.5844,21.5546,21.5695,32300.0
2012-01-12 14:25:00,28.89,28.9,28.89,28.89,9200.0,21.5695,21.577,21.5695,21.5695,9200.0
2012-01-12 14:30:00,28.9,28.9,28.89,28.89,19800.0,21.577,21.577,21.5695,21.5695,19800.0
2012-01-12 14:35:00,28.89,28.93,28.89,28.93,52600.0,21.5695,21.5994,21.5695,21.5994,52600.0
2012-01-12 14:40:00,28.92,28.96,28.92,28.96,112800.0,21.5919,21.6218,21.5919,21.6218,112800.0
2012-01-12 14:45:00,28.96,28.98,28.95,28.95,30200.0,21.6218,21.6367,21.6143,21.6143,30200.0
2012-01-12 14:50:00,28.96,28.98,28.95,28.97,35200.0,21.6218,21.6367,21.6143,21.6292,35200.0
2012-01-12 14:55:00,28.98,29.0,28.97,29.0,42200.0,21.6367,21.6516,21.6292,21.6516,42200.0
2012-01-12 15:00:00,28.99,29.0,28.98,28.99,28600.0,21.6442,21.6516,21.6367,21.6442,28600.0
2012-01-12 15:05:00,28.98,29.01,28.98,28.99,28400.0,21.6367,21.6591,21.6367,21.6442,28400.0
2012-01-12 15:10:00,29.0,29.0,28.98,28.98,40800.0,21.6516,21.6516,21.6367,21.6367,40800.0
2012-01-12 15:15:00,28.98,29.0,28.98,28.98,28700.0,21.6367,21.6516,21.6367,21.6367,28700.0
2012-01-12 15:20:00,28.98,29.0,28.98,28.98,45500.0,21.6367,21.6516,21.6367,21.6367,45500.0
2012-01-12 15:25:00,28.98,28.99,28.97,28.98,38700.0,21.6367,21.6442,21.6292,21.6367,38700.0
2012-01-12 15:30:00,28.99,29.02,28.99,29.02,55100.0,21.6442,21.6666,21.6442,21.6666,55100.0
2012-01-12 15:35:00,29.01,29.03,29.01,29.03,32400.0,21.6591,21.674,21.6591,21.674,32400.0
2012-01-12 15:40:00,29.03,29.07,29.02,29.07,116300.0,21.674,21.7039,21.6666,21.7039,116300.0
2012-01-12 15:45:00,29.06,29.07,29.04,29.06,189600.0,21.6964,21.7039,21.6815,21.6964,189600.0
2012-01-12 15:50:00,29.06,29.08,29.05,29.05,78900.0,21.6964,21.7114,21.689,21.689,78900.0
2012-01-12 15:55:00,29.05,29.09,29.04,29.07,281500.0,21.689,21.7188,21.6815,21.7039,281500.0
2012-01-13 09:30:00,28.77,28.82,28.71,28.74,48200.0,21.4799,21.5172,21.4351,21.4575,48200.0
2012-01-13 09:35:00,28.74,28.86,28.74,28.86,13300.0,21.4575,21.5471,21.4575,21.5471,13300.0
2012-01-13 09:40:00,28.85,28.85,28.71,28.74,17500.0,21.5396,21.5396,21.4351,21.4575,17500.0
2012-01-13 09:45:00,28.74,28.75,28.68,28.68,30800.0,21.4575,21.465,21.4127,21.4127,30800.0
2012-01-13 09:50:00,28.68,28.7,28.65,28.69,26000.0,21.4127,21.4276,21.3903,21.4202,26000.0
2012-01-13 09:55:00,28.69,28.73,28.67,28.72,38000.0,21.4202,21.45,21.4052,21.4426,38000.0
2012-01-13 10:00:00,28.72,28.73,28.67,28.67,27500.0,21.4426,21.45,21.4052,21.4052,27500.0
2012-01-13 10:05:00,28.67,28.67,28.59,28.6,38300.0,21.4052,21.4052,21.3455,21.353,38300.0
2012-01-13 10:10:00,28.59,28.68,28.55,28.67,74000.0,21.3455,21.4127,21.3157,21.4052,74000.0
2012-01-13 10:15:00,28.67,28.69,28.65,28.66,54100.0,21.4052,21.4202,21.3903,21.3978,54100.0
2012-01-13 10:20:00,28.65,28.66,28.58,28.58,48000.0,21.3903,21.3978,21.3381,21.3381,48000.0
2012-01-13 10:25:00,28.58,28.65,28.58,28.61,24500.0,21.3381,21.3903,21.3381,21.3604,24500.0
2012-01-13 10:30:00,28.61,28.65,28.61,28.64,21700.0,21.3604,21.3903,21.3604,21.3828,21700.0
2012-01-13 10:35:00,28.64,28.66,28.61,28.64,22800.0,21.3828,21.3978,21.3604,21.3828,22800.0
2012-01-13 10:40:00,28.64,28.64,28.57,28.58,20000.0,21.3828,21.3828,21.3306,21.3381,20000.0
2012-01-13 10:45:00,28.59,28.62,28.56,28.59,29300.0,21.3455,21.3679,21.3231,21.3455,29300.0
2012-01-13 10:50:00,28.59,28.61,28.58,28.61,9500.0,21.3455,21.3604,21.3381,21.3604,9500.0
2012-01-13 10:55:00,28.61,28.65,28.61,28.65,24100.0,21.3604,21.3903,21.3604,21.3903,24100.0
2012-01-13 11:00:00,28.64,28.67,28.62,28.66,26800.0,21.3828,21.4052,21.3679,21.3978,26800.0
2012-01-13 11:05:00,28.66,28.7,28.66,28.67,23700.0,21.3978,21.4276,21.3978,21.4052,23700.0
2012-01-13 11:10:00,28.67,28.69,28.63,28.69,73200.0,21.4052,21.4202,21.3754,21.4202,73200.0
2012-01-13 11:15:00,28.68,28.71,28.67,28.71,15500.0,21.4127,21.4351,21.4052,21.4351,15500.0
2012-01-13 11:20:00,28.71,28.74,28.69,28.72,29400.0,21.4351,21.4575,21.4202,21.4426,29400.0
2012-01-13 11:25:00,28.72,28.74,28.7,28.73,25100.0,21.4426,21.4575,21.4276,21.45,25100.0
2012-01-13 11:30:00,28.73,28.77,28.72,28.76,22700.0,21.45,21.4799,21.4426,21.4724,22700.0
2012-01-13 11:35:00,28.75,28.78,28.74,28.76,26700.0,21.465,21.4874,21.4575,21.4724,26700.0
2012-01-13 11:40:00,28.75,28.76,28.73,28.73,8300.0,21.465,21.4724,21.45,21.45,8300.0
2012-01-13 11:45:00,28.73,28.74,28.71,28.72,12200.0,21.45,21.4575,21.4351,21.4426,12200.0
2012-01-13 11:50:00,28.71,28.75,28.71,28.73,26200.0,21.4351,21.465,21.4351,21.45,26200.0
2012-01-13 11:55:00,28.73,28.75,28.72,28.75,22800.0,21.45,21.465,21.4426,21.465,22800.0
2012-01-13 12:00:00,28.74,28.75,28.7,28.7,26600.0,21.4575,21.465,21.4276,21.4276,26600.0
2012-01-13 12:05:00,28.71,28.72,28.69,28.72,14900.0,21.4351,21.4426,21.4202,21.4426,14900.0
2012-01-13 12:10:00,28.72,28.72,28.66,28.66,23900.0,21.4426,21.4426,21.3978,21.3978,23900.0
2012-01-13 12:15:00,28.66,28.68,28.66,28.68,16300.0,21.3978,21.4127,21.3978,21.4127,16300.0
2012-01-13 12:20:00,28.67,28.72,28.67,28.7,12800.0,21.4052,21.4426,21.4052,21.4276,12800.0
2012-01-13 12:25:00,28.71,28.72,28.7,28.71,6200.0,21.4351,21.4426,21.4276,21.4351,6200.0
2012-01-13 12:30:00,28.7,28.7,28.68,28.68,7600.0,21.4276,21.4276,21.4127,21.4127,7600.0
2012-01-13 12:35:00,28.69,28.69,28.67,28.68,12400.0,21.4202,21.4202,21.4052,21.4127,12400.0
2012-01-13 12:40:00,28.67,28.7,28.66,28.7,15900.0,21.4052,21.4276,21.3978,21.4276,15900.0
2012-01-13 12:45:00,28.69,28.71,28.69,28.7,11000.0,21.4202,21.4351,21.4202,21.4276,11000.0
2012-01-13 12:50:00,28.7,28.74,28.7,28.72,17100.0,21.4276,21.4575,21.4276,21.4426,17100.0
2012-01-13 12:55:00,28.73,28.74,28.73,28.74,9700.0,21.45,21.4575,21.45,21.4575,9700.0
2012-01-13 13:00:00,28.75,28.75,28.69,28.7,14600.0,21.465,21.465,21.4202,21.4276,14600.0
2012-01-13 13:05:00,28.69,28.69,28.64,28.65,17500.0,21.4202,21.4202,21.3828,21.3903,17500.0
2012-01-13 13:10:00,28.66,28.68,28.65,28.66,23900.0,21.3978,21.4127,21.3903,21.3978,23900.0
2012-01-13 13:15:00,28.66,28.69,28.63,28.69,18900.0,21.3978,21.4202,21.3754,21.4202,18900.0
2012-01-13 13:20:00,28.69,28.69,28.67,28.68,11000.0,21.4202,21.4202,21.4052,21.4127,11000.0
2012-01-13 13:25:00,28.69,28.69,28.66,28.68,5900.0,21.4202,21.4202,21.3978,21.4127,5900.0
2012-01-13 13:30:00,28.68,28.68,28.65,28.67,13000.0,21.4127,21.4127,21.3903,21.4052,13000.0
2012-01-13 13:35:00,28.68,28.68,28.65,28.65,8800.0,21.4127,21.4127,21.3903,21.3903,8800.0
2012-01-13 13:40:00,28.66,28.68,28.64,28.67,13000.0,21.3978,21.4127,21.3828,21.4052,13000.0
2012-01-13 13:45:00,28.67,28.73,28.67,28.73,21600.0,21.4052,21.45,21.4052,21.45,21600.0
2012-01-13 13:50:00,28.73,28.79,28.72,28.75,22700.0,21.45,21.4948,21.4426,21.465,22700.0
2012-01-13 13:55:00,28.75,28.75,28.74,28.75,6600.0,21.465,21.465,21.4575,21.465,6600.0
2012-01-13 14:00:00,28.75,28.76,28.71,28.74,15400.0,21.465,21.4724,21.4351,21.4575,15400.0
2012-01-13 14:05:00,28.74,28.77,28.73,28.76,15000.0,21.4575,21.4799,21.45,21.4724,15000.0
2012-01-13 14:10:00,28.76,28.79,28.76,28.78,8100.0,21.4724,21.4948,21.4724,21.4874,8100.0
2012-01-13 14:15:00,28.78,28.79,28.75,28.77,24400.0,21.4874,21.4948,21.465,21.4799,24400.0
2012-01-13 14:20:00,28.78,28.8,28.77,28.78,11900.0,21.4874,21.5023,21.4799,21.4874,11900.0
2012-01-13 14:25:00,28.79,28.82,28.79,28.8,18500.0,21.4948,21.5172,21.4948,21.5023,18500.0
2012-01-13 14:30:00,28.8,28.83,28.8,28.82,31000.0,21.5023,21.5247,21.5023,21.5172,31000.0
2012-01-13 14:35:00,28.82,28.85,28.82,28.82,36100.0,21.5172,21.5396,21.5172,21.5172,36100.0
2012-01-13 14:40:00,28.82,28.83,28.81,28.81,8900.0,21.5172,21.5247,21.5098,21.5098,8900.0
2012-01-13 14:45:00,28.81,28.82,28.8,28.82,16600.0,21.5098,21.5172,21.5023,21.5172,16600.0
2012-01-13 14:50:00,28.81,28.82,28.79,28.8,16200.0,21.5098,21.5172,21.4948,21.5023,16200.0
2012-01-13 14:55:00,28.8,28.82,28.79,28.82,18900.0,21.5023,21.5172,21.4948,21.5172,18900.0
2012-01-13 15:00:00,28.82,28.84,28.81,28.84,44800.0,21.5172,21.5322,21.5098,21.5322,44800.0
2012-01-13 15:05:00,28.85,28.97,28.84,28.96,148400.0,21.5396,21.6292,21.5322,21.6218,148400.0
2012-01-13 15:10:00,28.96,28.96,28.92,28.94,42200.0,21.6218,21.6218,21.5919,21.6068,42200.0
2012-01-13 15:15:00,28.94,28.99,28.94,28.97,44600.0,21.6068,21.6442,21.6068,21.6292,44600.0
2012-01-13 15:20:00,28.96,28.97,28.93,28.95,29100.0,21.6218,21.6292,21.5994,21.6143,29100.0
2012-01-13 15:25:00,28.95,28.98,28.94,28.95,44500.0,21.6143,21.6367,21.6068,21.6143,44500.0
2012-01-13 15:30:00,28.95,28.96,28.93,28.94,33300.0,21.6143,21.6218,21.5994,21.6068,33300.0
2012-01-13 15:35:00,28.94,28.98,28.93,28.95,43700.0,21.6068,21.6367,21.5994,21.6143,43700.0
2012-01-13 15:40:00,28.95,29.02,28.95,28.98,96300.0,21.6143,21.6666,21.6143,21.6367,96300.0
2012-01-13 15:45:00,28.99,29.04,28.99,29.03,102200.0,21.6442,21.6815,21.6442,21.674,102200.0
2012-01-13 15:50:00,29.04,29.04,28.97,28.97,82800.0,21.6815,21.6815,21.6292,21.6292,82800.0
2012-01-13 15:55:00,28.97,28.99,28.95,28.99,217300.0,21.6292,21.6442,21.6143,21.6442,217300.0
2012-01-17 09:30:00,29.3,29.4,29.27,29.3,87100.0,21.8756,21.9503,21.8532,21.8756,87100.0
2012-01-17 09:35:00,29.3,29.32,29.28,29.28,31700.0,21.8756,21.8905,21.8607,21.8607,31700.0
2012-01-17 09:40:00,29.27,29.27,29.19,29.2,41000.0,21.8532,21.8532,21.7935,21.8009,41000.0
2012-01-17 09:45:00,29.19,29.28,29.19,29.25,36300.0,21.7935,21.8607,21.7935,21.8383,36300.0
2012-01-17 09:50:00,29.26,29.36,29.24,29.36,75300.0,21.8457,21.9204,21.8308,21.9204,75300.0
2012-01-17 09:55:00,29.36,29.36,29.3,29.33,48900.0,21.9204,21.9204,21.8756,21.898,48900.0
2012-01-17 10:00:00,29.32,29.33,29.28,29.29,48200.0,21.8905,21.898,21.8607,21.8681,48200.0
2012-01-17 10:05:00,29.29,29.29,29.23,29.23,65600.0,21.8681,21.8681,21.8233,21.8233,65600.0
2012-01-17 10:10:00,29.23,29.25,29.21,29.25,21200.0,21.8233,21.8383,21.8084,21.8383,21200.0
2012-01-17 10:15:00,29.25,29.26,29.22,29.22,76400.0,21.8383,21.8457,21.8159,21.8159,76400.0
2012-01-17 10:20:00,29.21,29.24,29.21,29.24,25300.0,21.8084,21.8308,21.8084,21.8308,25300.0
2012-01-17 10:25:00,29.24,29.25,29.22,29.24,21900.0,21.8308,21.8383,21.8159,21.8308,21900.0
2012-01-17 10:30:00,29.25,29.25,29.2,29.22,49800.0,21.8383,21.8383,21.8009,21.8159,49800.0
2012-01-17 10:35:00,29.22,29.23,29.18,29.22,37800.0,21.8159,21.8233,21.786,21.8159,37800.0
2012-01-17 10:40:00,29.22,29.22,29.16,29.17,37400.0,21.8159,21.8159,21.7711,21.7786,37400.0
2012-01-17 10:45:00,29.17,29.19,29.16,29.17,40700.0,21.7786,21.7935,21.7711,21.7786,40700.0
2012-01-17 10:50:00,29.16,29.2,29.15,29.17,31300.0,21.7711,21.8009,21.7636,21.7786,31300.0
2012-01-17 10:55:00,29.17,29.19,29.14,29.16,27100.0,21.7786,21.7935,21.7562,21.7711,27100.0
2012-01-17 11:00:00,29.17,29.2,29.15,29.17,43000.0,21.7786,21.8009,21.7636,21.7786,43000.0
2012-01-17 11:05:00,29.17,29.21,29.16,29.21,20800.0,21.7786,21.8084,21.7711,21.8084,20800.0
2012-01-17 11:10:00,29.21,29.3,29.21,29.28,48000.0,21.8084,21.8756,21.8084,21.8607,48000.0
2012-01-17 11:15:00,29.28,29.31,29.28,29.29,17400.0,21.8607,21.8831,21.8607,21.8681,17400.0
2012-01-17 11:20:00,29.28,29.29,29.26,29.28,19100.0,21.8607,21.8681,21.8457,21.8607,19100.0
2012-01-17 11:25:00,29.27,29.29,29.26,29.29,14200.0,21.8532,21.8681,21.8457,21.8681,14200.0
2012-01-17 11:30:00,29.29,29.3,29.27,29.28,13100.0,21.8681,21.8756,21.8532,21.8607,13100.0
2012-01-17 11:35:00,29.28,29.31,29.28,29.3,9700.0,21.8607,21.8831,21.8607,21.8756,9700.0
2012-01-17 11:40:00,29.3,29.32,29.29,29.3,11800.0,21.8756,21.8905,21.8681,21.8756,11800.0
2012-01-17 11:45:00,29.3,29.3,29.27,29.3,17500.0,21.8756,21.8756,21.8532,21.8756,17500.0
2012-01-17 11:50:00,29.3,29.32,29.28,29.32,20000.0,21.8756,21.8905,21.8607,21.8905,20000.0
2012-01-17 11:55:00,29.32,29.32,29.27,29.27,13700.0,21.8905,21.8905,21.8532,21.8532,13700.0
2012-01-17 12:00:00,29.29,29.29,29.27,29.28,15400.0,21.8681,21.8681,21.8532,21.8607,15400.0
2012-01-17 12:05:00,29.28,29.29,29.27,29.28,7000.0,21.8607,21.8681,21.8532,21.8607,7000.0
2012-01-17 12:10:00,29.27,29.33,29.27,29.3,31600.0,21.8532,21.898,21.8532,21.8756,31600.0
2012-01-17 12:15:00,29.3,29.36,29.29,29.35,36300.0,21.8756,21.9204,21.8681,21.9129,36300.0
2012-01-17 12:20:00,29.34,29.35,29.31,29.32,36200.0,21.9055,21.9129,21.8831,21.8905,36200.0
2012-01-17 12:25:00,29.32,29.33,29.32,29.32,4300.0,21.8905,21.898,21.8905,21.8905,4300.0
2012-01-17 12:30:00,29.32,29.33,29.26,29.26,27900.0,21.8905,21.898,21.8457,21.8457,27900.0
2012-01-17 12:35:00,29.26,29.27,29.19,29.22,78400.0,21.8457,21.8532,21.7935,21.8159,78400.0
2012-01-17 12:40:00,29.21,29.22,29.2,29.21,15900.0,21.8084,21.8159,21.8009,21.8084,15900.0
2012-01-17 12:45:00,29.21,29.22,29.19,29.2,11800.0,21.8084,21.8159,21.7935,21.8009,11800.0
2012-01-17 12:50:00,29.2,29.24,29.19,29.23,20900.0,21.8009,21.8308,21.7935,21.8233,20900.0
2012-01-17 12:55:00,29.23,29.25,29.22,29.24,8700.0,21.8233,21.8383,21.8159,21.8308,8700.0
2012-01-17 13:00:00,29.25,29.25,29.23,29.24,12500.0,21.8383,21.8383,21.8233,21.8308,12500.0
2012-01-17 13:05:00,29.23,29.26,29.23,29.25,20500.0,21.8233,21.8457,21.8233,21.8383,20500.0
2012-01-17 13:10:00,29.25,29.26,29.24,29.25,9900.0,21.8383,21.8457,21.8308,21.8383,9900.0
2012-01-17 13:15:00,29.26,29.26,29.23,29.23,6500.0,21.8457,21.8457,21.8233,21.8233,6500.0
2012-01-17 13:20:00,29.23,29.25,29.23,29.24,11200.0,21.8233,21.8383,21.8233,21.8308,11200.0
2012-01-17 13:25:00,29.24,29.25,29.24,29.24,4400.0,21.8308,21.8383,21.8308,21.8308,4400.0
2012-01-17 13:30:00,29.24,29.25,29.22,29.22,11700.0,21.8308,21.8383,21.8159,21.8159,11700.0
2012-01-17 13:35:00,29.22,29.24,29.21,29.24,22400.0,21.8159,21.8308,21.8084,21.8308,22400.0
2012-01-17 13:40:00,29.24,29.26,29.23,29.23,15800.0,21.8308,21.8457,21.8233,21.8233,15800.0
2012-01-17 13:45:00,29.24,29.24,29.22,29.23,12500.0,21.8308,21.8308,21.8159,21.8233,12500.0
2012-01-17 13:50:00,29.23,29.27,29.22,29.24,16400.0,21.8233,21.8532,21.8159,21.8308,16400.0
2012-01-17 13:55:00,29.24,29.27,29.21,29.26,37800.0,21.8308,21.8532,21.8084,21.8457,37800.0
2012-01-17 14:00:00,29.26,29.26,29.24,29.25,19400.0,21.8457,21.8457,21.8308,21.8383,19400.0
2012-01-17 14:05:00,29.26,29.26,29.24,29.24,24500.0,21.8457,21.8457,21.8308,21.8308,24500.0
2012-01-17 14:10:00,29.25,29.25,29.21,29.22,26600.0,21.8383,21.8383,21.8084,21.8159,26600.0
2012-01-17 14:15:00,29.22,29.23,29.2,29.21,25200.0,21.8159,21.8233,21.8009,21.8084,25200.0
2012-01-17 14:20:00,29.21,29.23,29.2,29.21,41800.0,21.8084,21.8233,21.8009,21.8084,41800.0
2012-01-17 14:25:00,29.21,29.22,29.15,29.17,87400.0,21.8084,21.8159,21.7636,21.7786,87400.0
2012-01-17 14:30:00,29.17,29.19,29.11,29.12,59100.0,21.7786,21.7935,21.7338,21.7412,59100.0
2012-01-17 14:35:00,29.13,29.13,29.12,29.12,25100.0,21.7487,21.7487,21.7412,21.7412,25100.0
2012-01-17 14:40:00,29.13,29.15,29.12,29.14,45000.0,21.7487,21.7636,21.7412,21.7562,45000.0
2012-01-17 14:45:00,29.14,29.15,29.08,29.08,31200.0,21.7562,21.7636,21.7114,21.7114,31200.0
2012-01-17 14:50:00,29.08,29.09,29.04,29.05,57100.0,21.7114,21.7188,21.6815,21.689,57100.0
2012-01-17 14:55:00,29.05,29.07,29.05,29.06,41200.0,21.689,21.7039,21.689,21.6964,41200.0
2012-01-17 15:00:00,29.05,29.06,29.03,29.04,34800.0,21.689,21.6964,21.674,21.6815,34800.0
2012-01-17 15:05:00,29.04,29.04,28.94,28.95,52200.0,21.6815,21.6815,21.6068,21.6143,52200.0
2012-01-17 15:10:00,28.96,29.04,28.95,29.01,65400.0,21.6218,21.6815,21.6143,21.6591,65400.0
2012-01-17 15:15:00,29.02,29.02,28.96,28.98,47000.0,21.6666,21.6666,21.6218,21.6367,47000.0
2012-01-17 15:20:00,28.98,29.03,28.97,29.01,57600.0,21.6367,21.674,21.6292,21.6591,57600.0
2012-01-17 15:25:00,29.01,29.05,29.0,29.02,69000.0,21.6591,21.689,21.6516,21.6666,69000.0
2012-01-17 15:30:00,29.02,29.04,28.98,29.03,83000.0,21.6666,21.6815,21.6367,21.674,83000.0
2012-01-17 15:35:00,29.03,29.06,29.0,29.04,82500.0,21.674,21.6964,21.6516,21.6815,82500.0
2012-01-17 15:40:00,29.05,29.1,29.03,29.09,96900.0,21.689,21.7263,21.674,21.7188,96900.0
2012-01-17 15:45:00,29.09,29.17,29.09,29.12,151600.0,21.7188,21.7786,21.7188,21.7412,151600.0
2012-01-17 15:50:00,29.12,29.12,29.07,29.07,120300.0,21.7412,21.7412,21.7039,21.7039,120300.0
2012-01-17 15:55:00,29.08,29.09,29.03,29.06,242400.0,21.7114,21.7188,21.674,21.6964,242400.0
2012-01-18 09:30:00,28.99,29.15,28.94,29.06,45400.0,21.6442,21.7636,21.6068,21.6964,45400.0
2012-01-18 09:35:00,29.06,29.09,28.88,28.88,52100.0,21.6964,21.7188,21.562,21.562,52100.0
2012-01-18 09:40:00,28.89,28.9,28.83,28.86,53700.0,21.5695,21.577,21.5247,21.5471,53700.0
2012-01-18 09:45:00,28.86,28.88,28.8,28.86,72700.0,21.5471,21.562,21.5023,21.5471,72700.0
2012-01-18 09:50:00,28.86,28.9,28.85,28.85,174200.0,21.5471,21.577,21.5396,21.5396,174200.0
2012-01-18 09:55:00,28.85,28.87,28.83,28.86,63500.0,21.5396,21.5546,21.5247,21.5471,63500.0
2012-01-18 10:00:00,28.86,29.04,28.86,29.04,66500.0,21.5471,21.6815,21.5471,21.6815,66500.0
2012-01-18 10:05:00,29.04,29.07,29.03,29.07,51200.0,21.6815,21.7039,21.674,21.7039,51200.0
2012-01-18 10:10:00,29.07,29.07,28.99,29.01,87200.0,21.7039,21.7039,21.6442,21.6591,87200.0
2012-01-18 10:15:00,29.02,29.05,28.98,29.03,51800.0,21.6666,21.689,21.6367,21.674,51800.0
2012-01-18 10:20:00,29.03,29.1,29.03,29.09,67700.0,21.674,21.7263,21.674,21.7188,67700.0
2012-01-18 10:25:00,29.1,29.1,29.05,29.05,42000.0,21.7263,21.7263,21.689,21.689,42000.0
2012-01-18 10:30:00,29.05,29.1,29.04,29.04,58400.0,21.689,21.7263,21.6815,21.6815,58400.0
2012-01-18 10:35:00,29.04,29.07,29.04,29.06,26400.0,21.6815,21.7039,21.6815,21.6964,26400.0
2012-01-18 10:40:00,29.07,29.08,29.05,29.07,44300.0,21.7039,21.7114,21.689,21.7039,44300.0
2012-01-18 10:45:00,29.07,29.1,29.07,29.09,37000.0,21.7039,21.7263,21.7039,21.7188,37000.0
2012-01-18 10:50:00,29.09,29.12,29.06,29.1,80600.0,21.7188,21.7412,21.6964,21.7263,80600.0
2012-01-18 10:55:00,29.09,29.16,29.09,29.11,61500.0,21.7188,21.7711,21.7188,21.7338,61500.0
2012-01-18 11:00:00,29.11,29.14,29.1,29.11,30500.0,21.7338,21.7562,21.7263,21.7338,30500.0
2012-01-18 11:05:00,29.12,29.14,29.09,29.13,46800.0,21.7412,21.7562,21.7188,21.7487,46800.0
2012-01-18 11:10:00,29.13,29.15,29.13,29.14,28000.0,21.7487,21.7636,21.7487,21.7562,28000.0
2012-01-18 11:15:00,29.14,29.15,29.08,29.08,36900.0,21.7562,21.7636,21.7114,21.7114,36900.0
2012-01-18 11:20:00,29.09,29.15,29.09,29.14,42700.0,21.7188,21.7636,21.7188,21.7562,42700.0
2012-01-18 11:25:00,29.14,29.16,29.13,29.14,28000.0,21.7562,21.7711,21.7487,21.7562,28000.0
2012-01-18 11:30:00,29.14,29.21,29.14,29.2,91300.0,21.7562,21.8084,21.7562,21.8009,91300.0
2012-01-18 11:35:00,29.2,29.2,29.15,29.2,30400.0,21.8009,21.8009,21.7636,21.8009,30400.0
2012-01-18 11:40:00,29.2,29.22,29.2,29.2,34200.0,21.8009,21.8159,21.8009,21.8009,34200.0
2012-01-18 11:45:00,29.2,29.21,29.19,29.19,16100.0,21.8009,21.8084,21.7935,21.7935,16100.0
2012-01-18 11:50:00,29.19,29.2,29.18,29.2,21600.0,21.7935,21.8009,21.786,21.8009,21600.0
2012-01-18 11:55:00,29.21,29.23,29.19,29.23,39600.0,21.8084,21.8233,21.7935,21.8233,39600.0
2012-01-18 12:00:00,29.23,29.27,29.23,29.26,22900.0,21.8233,21.8532,21.8233,21.8457,22900.0
2012-01-18 12:05:00,29.26,29.28,29.26,29.28,18800.0,21.8457,21.8607,21.8457,21.8607,18800.0
2012-01-18 12:10:00,29.27,29.32,29.27,29.3,37400.0,21.8532,21.8905,21.8532,21.8756,37400.0
2012-01-18 12:15:00,29.3,29.3,29.27,29.28,13300.0,21.8756,21.8756,21.8532,21.8607,13300.0
2012-01-18 12:20:00,29.28,29.36,29.28,29.31,52400.0,21.8607,21.9204,21.8607,21.8831,52400.0
2012-01-18 12:25:00,29.31,29.34,29.31,29.34,17900.0,21.8831,21.9055,21.8831,21.9055,17900.0
2012-01-18 12:30:00,29.34,29.36,29.31,29.34,31100.0,21.9055,21.9204,21.8831,21.9055,31100.0
2012-01-18 12:35:00,29.35,29.36,29.3,29.32,33700.0,21.9129,21.9204,21.8756,21.8905,33700.0
2012-01-18 12:40:00,29.32,29.35,29.31,29.34,33300.0,21.8905,21.9129,21.8831,21.9055,33300.0
2012-01-18 12:45:00,29.34,29.37,29.32,29.34,21100.0,21.9055,21.9279,21.8905,21.9055,21100.0
2012-01-18 12:50:00,29.34,29.38,29.34,29.38,35800.0,21.9055,21.9353,21.9055,21.9353,35800.0
2012-01-18 12:55:00,29.38,29.38,29.36,29.38,45000.0,21.9353,21.9353,21.9204,21.9353,45000.0
2012-01-18 13:00:00,29.38,29.39,29.36,29.37,12600.0,21.9353,21.9428,21.9204,21.9279,12600.0
2012-01-18 13:05:00,29.36,29.37,29.35,29.37,33900.0,21.9204,21.9279,21.9129,21.9279,33900.0
2012-01-18 13:10:00,29.37,29.37,29.36,29.37,3400.0,21.9279,21.9279,21.9204,21.9279,3400.0
2012-01-18 13:15:00,29.36,29.37,29.34,29.35,28500.0,21.9204,21.9279,21.9055,21.9129,28500.0
2012-01-18 13:20:00,29.35,29.36,29.34,29.34,44400.0,21.9129,21.9204,21.9055,21.9055,44400.0
2012-01-18 13:25:00,29.34,29.35,29.33,29.34,18500.0,21.9055,21.9129,21.898,21.9055,18500.0
2012-01-18 13:30:00,29.35,29.36,29.34,29.36,79800.0,21.9129,21.9204,21.9055,21.9204,79800.0
2012-01-18 13:35:00,29.36,29.36,29.34,29.35,27100.0,21.9204,21.9204,21.9055,21.9129,27100.0
2012-01-18 13:40:00,29.35,29.35,29.32,29.33,22900.0,21.9129,21.9129,21.8905,21.898,22900.0
2012-01-18 13:45:00,29.33,29.35,29.33,29.35,20700.0,21.898,21.9129,21.898,21.9129,20700.0
2012-01-18 13:50:00,29.34,29.35,29.33,29.33,13300.0,21.9055,21.9129,21.898,21.898,13300.0
2012-01-18 13:55:00,29.33,29.34,29.32,29.33,59200.0,21.898,21.9055,21.8905,21.898,59200.0
2012-01-18 14:00:00,29.33,29.35,29.33,29.34,61800.0,21.898,21.9129,21.898,21.9055,61800.0
2012-01-18 14:05:00,29.34,29.38,29.33,29.38,37000.0,21.9055,21.9353,21.898,21.9353,37000.0
2012-01-18 14:10:00,29.38,29.38,29.34,29.34,44800.0,21.9353,21.9353,21.9055,21.9055,44800.0
2012-01-18 14:15:00,29.34,29.37,29.34,29.36,13600.0,21.9055,21.9279,21.9055,21.9204,13600.0
2012-01-18 14:20:00,29.36,29.39,29.36,29.38,18500.0,21.9204,21.9428,21.9204,21.9353,18500.0
2012-01-18 14:25:00,29.39,29.44,29.39,29.44,23500.0,21.9428,21.9801,21.9428,21.9801,23500.0
2012-01-18 14:30:00,29.44,29.44,29.39,29.39,32700.0,21.9801,21.9801,21.9428,21.9428,32700.0
2012-01-18 14:35:00,29.4,29.4,29.35,29.35,31400.0,21.9503,21.9503,21.9129,21.9129,31400.0
2012-01-18 14:40:00,29.35,29.36,29.34,29.36,52000.0,21.9129,21.9204,21.9055,21.9204,52000.0
2012-01-18 14:45:00,29.35,29.4,29.35,29.39,25500.0,21.9129,21.9503,21.9129,21.9428,25500.0
2012-01-18 14:50:00,29.38,29.39,29.36,29.36,28200.0,21.9353,21.9428,21.9204,21.9204,28200.0
2012-01-18 14:55:00,29.36,29.37,29.35,29.36,14600.0,21.9204,21.9279,21.9129,21.9204,14600.0
2012-01-18 15:00:00,29.37,29.39,29.35,29.35,30400.0,21.9279,21.9428,21.9129,21.9129,30400.0
2012-01-18 15:05:00,29.35,29.38,29.35,29.37,33100.0,21.9129,21.9353,21.9129,21.9279,33100.0
2012-01-18 15:10:00,29.36,29.41,29.36,29.4,46800.0,21.9204,21.9577,21.9204,21.9503,46800.0
2012-01-18 15:15:00,29.41,29.45,29.39,29.4,77500.0,21.9577,21.9876,21.9428,21.9503,77500.0
2012-01-18 15:20:00,29.4,29.43,29.4,29.4,62000.0,21.9503,21.9727,21.9503,21.9503,62000.0
2012-01-18 15:25:00,29.4,29.44,29.38,29.38,88100.0,21.9503,21.9801,21.9353,21.9353,88100.0
2012-01-18 15:30:00,29.38,29.4,29.37,29.4,66100.0,21.9353,21.9503,21.9279,21.9503,66100.0
2012-01-18 15:35:00,29.4,29.41,29.39,29.4,64800.0,21.9503,21.9577,21.9428,21.9503,64800.0
2012-01-18 15:40:00,29.4,29.43,29.39,29.42,108900.0,21.9503,21.9727,21.9428,21.9652,108900.0
2012-01-18 15:45:00,29.43,29.44,29.43,29.43,94300.0,21.9727,21.9801,21.9727,21.9727,94300.0
2012-01-18 15:50:00,29.44,29.44,29.43,29.44,130700.0,21.9801,21.9801,21.9727,21.9801,130700.0
2012-01-18 15:55:00,29.44,29.47,29.44,29.47,369600.0,21.9801,22.0025,21.9801,22.0025,369600.0
2012-01-19 09:30:00,29.55,29.69,29.46,29.47,55900.0,22.0623,22.1668,21.9951,22.0025,55900.0
2012-01-19 09:35:00,29.46,29.48,29.39,29.4,30800.0,21.9951,22.01,21.9428,21.9503,30800.0
2012-01-19 09:40:00,29.4,29.42,29.38,29.39,46300.0,21.9503,21.9652,21.9353,21.9428,46300.0
2012-01-19 09:45:00,29.39,29.41,29.38,29.41,42900.0,21.9428,21.9577,21.9353,21.9577,42900.0
2012-01-19 09:50:00,29.42,29.58,29.41,29.58,44000.0,21.9652,22.0847,21.9577,22.0847,44000.0
2012-01-19 09:55:00,29.58,29.7,29.58,29.68,78900.0,22.0847,22.1743,22.0847,22.1593,78900.0
2012-01-19 10:00:00,29.66,29.66,29.54,29.54,52300.0,22.1444,22.1444,22.0548,22.0548,52300.0
2012-01-19 10:05:00,29.54,29.55,29.46,29.51,42500.0,22.0548,22.0623,21.9951,22.0324,42500.0
2012-01-19 10:10:00,29.51,29.56,29.5,29.56,40900.0,22.0324,22.0697,22.0249,22.0697,40900.0
2012-01-19 10:15:00,29.55,29.62,29.53,29.61,26500.0,22.0623,22.1145,22.0473,22.1071,26500.0
2012-01-19 10:20:00,29.61,29.62,29.57,29.58,29900.0,22.1071,22.1145,22.0772,22.0847,29900.0
2012-01-19 10:25:00,29.58,29.6,29.56,29.6,36900.0,22.0847,22.0996,22.0697,22.0996,36900.0
2012-01-19 10:30:00,29.61,29.61,29.54,29.58,31000.0,22.1071,22.1071,22.0548,22.0847,31000.0
2012-01-19 10:35:00,29.57,29.61,29.57,29.61,40000.0,22.0772,22.1071,22.0772,22.1071,40000.0
2012-01-19 10:40:00,29.61,29.66,29.61,29.64,24900.0,22.1071,22.1444,22.1071,22.1295,24900.0
2012-01-19 10:45:00,29.64,29.65,29.62,29.64,34200.0,22.1295,22.1369,22.1145,22.1295,34200.0
2012-01-19 10:50:00,29.64,29.65,29.6,29.6,28300.0,22.1295,22.1369,22.0996,22.0996,28300.0
2012-01-19 10:55:00,29.6,29.61,29.55,29.57,45200.0,22.0996,22.1071,22.0623,22.0772,45200.0
2012-01-19 11:00:00,29.57,29.57,29.49,29.49,162900.0,22.0772,22.0772,22.0175,22.0175,162900.0
2012-01-19 11:05:00,29.5,29.5,29.46,29.48,22900.0,22.0249,22.0249,21.9951,22.01,22900.0
2012-01-19 11:10:00,29.47,29.5,29.44,29.44,31800.0,22.0025,22.0249,21.9801,21.9801,31800.0
2012-01-19 11:15:00,29.45,29.46,29.44,29.45,22900.0,21.9876,21.9951,21.9801,21.9876,22900.0
2012-01-19 11:20:00,29.45,29.47,29.44,29.45,46300.0,21.9876,22.0025,21.9801,21.9876,46300.0
2012-01-19 11:25:00,29.45,29.5,29.45,29.5,21900.0,21.9876,22.0249,21.9876,22.0249,21900.0
2012-01-19 11:30:00,29.5,29.52,29.49,29.5,27100.0,22.0249,22.0399,22.0175,22.0249,27100.0
2012-01-19 11:35:00,29.5,29.53,29.49,29.5,22900.0,22.0249,22.0473,22.0175,22.0249,22900.0
2012-01-19 11:40:00,29.5,29.51,29.49,29.49,24600.0,22.0249,22.0324,22.0175,22.0175,24600.0
2012-01-19 11:45:00,29.49,29.52,29.49,29.49,24700.0,22.0175,22.0399,22.0175,22.0175,24700.0
2012-01-19 11:50:00,29.49,29.51,29.48,29.51,20700.0,22.0175,22.0324,22.01,22.0324,20700.0
2012-01-19 11:55:00,29.5,29.51,29.48,29.49,26300.0,22.0249,22.0324,22.01,22.0175,26300.0
2012-01-19 12:00:00,29.5,29.51,29.49,29.49,20600.0,22.0249,22.0324,22.0175,22.0175,20600.0
2012-01-19 12:05:00,29.5,29.51,29.49,29.5,12700.0,22.0249,22.0324,22.0175,22.0249,12700.0
2012-01-19 12:10:00,29.51,29.53,29.51,29.53,22000.0,22.0324,22.0473,22.0324,22.0473,22000.0
2012-01-19 12:15:00,29.53,29.55,29.52,29.52,13400.0,22.0473,22.0623,22.0399,22.0399,13400.0
2012-01-19 12:20:00,29.52,29.52,29.48,29.5,22700.0,22.0399,22.0399,22.01,22.0249,22700.0
2012-01-19 12:25:00,29.5,29.51,29.48,29.48,14300.0,22.0249,22.0324,22.01,22.01,14300.0
2012-01-19 12:30:00,29.49,29.51,29.49,29.5,7500.0,22.0175,22.0324,22.0175,22.0249,7500.0
2012-01-19 12:35:00,29.5,29.53,29.5,29.51,20000.0,22.0249,22.0473,22.0249,22.0324,20000.0
2012-01-19 12:40:00,29.5,29.53,29.5,29.51,13200.0,22.0249,22.0473,22.0249,22.0324,13200.0
2012-01-19 12:45:00,29.52,29.54,29.51,29.52,14800.0,22.0399,22.0548,22.0324,22.0399,14800.0
2012-01-19 12:50:00,29.53,29.55,29.51,29.54,40200.0,22.0473,22.0623,22.0324,22.0548,40200.0
2012-01-19 12:55:00,29.55,29.58,29.54,29.56,30200.0,22.0623,22.0847,22.0548,22.0697,30200.0
2012-01-19 13:00:00,29.56,29.59,29.55,29.58,24500.0,22.0697,22.0921,22.0623,22.0847,24500.0
2012-01-19 13:05:00,29.59,29.6,29.59,29.59,21900.0,22.0921,22.0996,22.0921,22.0921,21900.0
2012-01-19 13:10:00,29.59,29.59,29.58,29.59,9600.0,22.0921,22.0921,22.0847,22.0921,9600.0
2012-01-19 13:15:00,29.58,29.6,29.54,29.54,39900.0,22.0847,22.0996,22.0548,22.0548,39900.0
2012-01-19 13:20:00,29.55,29.57,29.54,29.57,10700.0,22.0623,22.0772,22.0548,22.0772,10700.0
2012-01-19 13:25:00,29.57,29.57,29.54,29.56,24800.0,22.0772,22.0772,22.0548,22.0697,24800.0
2012-01-19 13:30:00,29.56,29.58,29.51,29.53,68800.0,22.0697,22.0847,22.0324,22.0473,68800.0
2012-01-19 13:35:00,29.53,29.53,29.52,29.52,14300.0,22.0473,22.0473,22.0399,22.0399,14300.0
2012-01-19 13:40:00,29.52,29.55,29.52,29.54,29000.0,22.0399,22.0623,22.0399,22.0548,29000.0
2012-01-19 13:45:00,29.54,29.54,29.52,29.54,24300.0,22.0548,22.0548,22.0399,22.0548,24300.0
2012-01-19 13:50:00,29.53,29.54,29.51,29.52,21700.0,22.0473,22.0548,22.0324,22.0399,21700.0
2012-01-19 13:55:00,29.52,29.53,29.48,29.48,28500.0,22.0399,22.0473,22.01,22.01,28500.0
2012-01-19 14:00:00,29.48,29.52,29.48,29.51,53700.0,22.01,22.0399,22.01,22.0324,53700.0
2012-01-19 14:05:00,29.51,29.53,29.5,29.5,47600.0,22.0324,22.0473,22.0249,22.0249,47600.0
2012-01-19 14:10:00,29.51,29.54,29.5,29.51,58000.0,22.0324,22.0548,22.0249,22.0324,58000.0
2012-01-19 14:15:00,29.52,29.56,29.51,29.56,33300.0,22.0399,22.0697,22.0324,22.0697,33300.0
2012-01-19 14:20:00,29.56,29.6,29.54,29.59,41400.0,22.0697,22.0996,22.0548,22.0921,41400.0
2012-01-19 14:25:00,29.59,29.59,29.54,29.55,42700.0,22.0921,22.0921,22.0548,22.0623,42700.0
2012-01-19 14:30:00,29.54,29.56,29.51,29.52,36100.0,22.0548,22.0697,22.0324,22.0399,36100.0
2012-01-19 14:35:00,29.53,29.55,29.52,29.55,57400.0,22.0473,22.0623,22.0399,22.0623,57400.0
2012-01-19 14:40:00,29.55,29.56,29.51,29.52,37800.0,22.0623,22.0697,22.0324,22.0399,37800.0
2012-01-19 14:45:00,29.51,29.52,29.49,29.5,80800.0,22.0324,22.0399,22.0175,22.0249,80800.0
2012-01-19 14:50:00,29.5,29.52,29.49,29.49,41600.0,22.0249,22.0399,22.0175,22.0175,41600.0
2012-01-19 14:55:00,29.5,29.51,29.48,29.48,57400.0,22.0249,22.0324,22.01,22.01,57400.0
2012-01-19 15:00:00,29.48,29.51,29.48,29.5,30800.0,22.01,22.0324,22.01,22.0249,30800.0
2012-01-19 15:05:00,29.51,29.54,29.5,29.53,26300.0,22.0324,22.0548,22.0249,22.0473,26300.0
2012-01-19 15:10:00,29.53,29.54,29.51,29.52,36600.0,22.0473,22.0548,22.0324,22.0399,36600.0
2012-01-19 15:15:00,29.52,29.52,29.49,29.5,52600.0,22.0399,22.0399,22.0175,22.0249,52600.0
2012-01-19 15:20:00,29.5,29.53,29.49,29.5,51200.0,22.0249,22.0473,22.0175,22.0249,51200.0
2012-01-19 15:25:00,29.5,29.53,29.49,29.49,58700.0,22.0249,22.0473,22.0175,22.0175,58700.0
2012-01-19 15:30:00,29.5,29.53,29.49,29.5,54600.0,22.0249,22.0473,22.0175,22.0249,54600.0
2012-01-19 15:35:00,29.5,29.52,29.48,29.5,107400.0,22.0249,22.0399,22.01,22.0249,107400.0
2012-01-19 15:40:00,29.51,29.52,29.5,29.5,64600.0,22.0324,22.0399,22.0249,22.0249,64600.0
2012-01-19 15:45:00,29.5,29.51,29.47,29.47,98900.0,22.0249,22.0324,22.0025,22.0025,98900.0
2012-01-19 15:50:00,29.47,29.48,29.44,29.46,145000.0,22.0025,22.01,21.9801,21.9951,145000.0
2012-01-19 15:55:00,29.46,29.5,29.46,29.5,189200.0,21.9951,22.0249,21.9951,22.0249,189200.0
2012-01-20 09:30:00,29.55,29.6,29.52,29.56,355200.0,22.0623,22.0996,22.0399,22.0697,355200.0
2012-01-20 09:35:00,29.57,29.58,29.5,29.5,23300.0,22.0772,22.0847,22.0249,22.0249,23300.0
2012-01-20 09:40:00,29.52,29.6,29.52,29.58,38600.0,22.0399,22.0996,22.0399,22.0847,38600.0
2012-01-20 09:45:00,29.58,29.6,29.56,29.6,46900.0,22.0847,22.0996,22.0697,22.0996,46900.0
2012-01-20 09:50:00,29.6,29.67,29.59,29.66,39300.0,22.0996,22.1519,22.0921,22.1444,39300.0
2012-01-20 09:55:00,29.66,29.69,29.64,29.68,30000.0,22.1444,22.1668,22.1295,22.1593,30000.0
2012-01-20 10:00:00,29.68,29.71,29.67,29.69,29900.0,22.1593,22.1817,22.1519,22.1668,29900.0
2012-01-20 10:05:00,29.69,29.71,29.65,29.68,39600.0,22.1668,22.1817,22.1369,22.1593,39600.0
2012-01-20 10:10:00,29.68,29.71,29.65,29.66,56300.0,22.1593,22.1817,22.1369,22.1444,56300.0
2012-01-20 10:15:00,29.66,29.68,29.64,29.66,36500.0,22.1444,22.1593,22.1295,22.1444,36500.0
2012-01-20 10:20:00,29.67,29.67,29.62,29.63,51800.0,22.1519,22.1519,22.1145,22.122,51800.0
2012-01-20 10:25:00,29.63,29.67,29.63,29.66,34600.0,22.122,22.1519,22.122,22.1444,34600.0
2012-01-20 10:30:00,29.66,29.7,29.66,29.7,23800.0,22.1444,22.1743,22.1444,22.1743,23800.0
2012-01-20 10:35:00,29.7,29.72,29.66,29.66,32200.0,22.1743,22.1892,22.1444,22.1444,32200.0
2012-01-20 10:40:00,29.66,29.7,29.66,29.69,27000.0,22.1444,22.1743,22.1444,22.1668,27000.0
2012-01-20 10:45:00,29.69,29.71,29.65,29.65,54000.0,22.1668,22.1817,22.1369,22.1369,54000.0
2012-01-20 10:50:00,29.65,29.67,29.64,29.65,48100.0,22.1369,22.1519,22.1295,22.1369,48100.0
2012-01-20 10:55:00,29.66,29.67,29.64,29.66,28800.0,22.1444,22.1519,22.1295,22.1444,28800.0
2012-01-20 11:00:00,29.67,29.69,29.65,29.65,42000.0,22.1519,22.1668,22.1369,22.1369,42000.0
2012-01-20 11:05:00,29.65,29.68,29.65,29.68,33900.0,22.1369,22.1593,22.1369,22.1593,33900.0
2012-01-20 11:10:00,29.68,29.71,29.68,29.7,124500.0,22.1593,22.1817,22.1593,22.1743,124500.0
2012-01-20 11:15:00,29.69,29.74,29.69,29.73,20200.0,22.1668,22.2041,22.1668,22.1967,20200.0
2012-01-20 11:20:00,29.74,29.78,29.73,29.74,42600.0,22.2041,22.234,22.1967,22.2041,42600.0
2012-01-20 11:25:00,29.74,29.75,29.69,29.69,185300.0,22.2041,22.2116,22.1668,22.1668,185300.0
2012-01-20 11:30:00,29.69,29.7,29.68,29.68,41100.0,22.1668,22.1743,22.1593,22.1593,41100.0
2012-01-20 11:35:00,29.69,29.69,29.67,29.68,28300.0,22.1668,22.1668,22.1519,22.1593,28300.0
2012-01-20 11:40:00,29.67,29.68,29.66,29.66,19300.0,22.1519,22.1593,22.1444,22.1444,19300.0
2012-01-20 11:45:00,29.66,29.69,29.66,29.67,53900.0,22.1444,22.1668,22.1444,22.1519,53900.0
2012-01-20 11:50:00,29.68,29.68,29.67,29.67,30700.0,22.1593,22.1593,22.1519,22.1519,30700.0
2012-01-20 11:55:00,29.68,29.69,29.67,29.68,27800.0,22.1593,22.1668,22.1519,22.1593,27800.0
2012-01-20 12:00:00,29.69,29.69,29.67,29.68,26600.0,22.1668,22.1668,22.1519,22.1593,26600.0
2012-01-20 12:05:00,29.68,29.68,29.67,29.68,38600.0,22.1593,22.1593,22.1519,22.1593,38600.0
2012-01-20 12:10:00,29.68,29.7,29.67,29.7,44100.0,22.1593,22.1743,22.1519,22.1743,44100.0
2012-01-20 12:15:00,29.7,29.71,29.68,29.7,35000.0,22.1743,22.1817,22.1593,22.1743,35000.0
2012-01-20 12:20:00,29.69,29.7,29.69,29.7,34300.0,22.1668,22.1743,22.1668,22.1743,34300.0
2012-01-20 12:25:00,29.7,29.7,29.67,29.67,30500.0,22.1743,22.1743,22.1519,22.1519,30500.0
2012-01-20 12:30:00,29.68,29.7,29.67,29.7,16000.0,22.1593,22.1743,22.1519,22.1743,16000.0
2012-01-20 12:35:00,29.69,29.7,29.69,29.69,59100.0,22.1668,22.1743,22.1668,22.1668,59100.0
2012-01-20 12:40:00,29.68,29.71,29.68,29.7,44000.0,22.1593,22.1817,22.1593,22.1743,44000.0
2012-01-20 12:45:00,29.7,29.72,29.69,29.7,28200.0,22.1743,22.1892,22.1668,22.1743,28200.0
2012-01-20 12:50:00,29.71,29.71,29.67,29.68,107000.0,22.1817,22.1817,22.1519,22.1593,107000.0
2012-01-20 12:55:00,29.68,29.68,29.64,29.65,78700.0,22.1593,22.1593,22.1295,22.1369,78700.0
2012-01-20 13:00:00,29.65,29.67,29.65,29.67,20400.0,22.1369,22.1519,22.1369,22.1519,20400.0
2012-01-20 13:05:00,29.66,29.68,29.66,29.67,36600.0,22.1444,22.1593,22.1444,22.1519,36600.0
2012-01-20 13:10:00,29.67,29.67,29.64,29.66,33800.0,22.1519,22.1519,22.1295,22.1444,33800.0
2012-01-20 13:15:00,29.67,29.67,29.64,29.65,14400.0,22.1519,22.1519,22.1295,22.1369,14400.0
2012-01-20 13:20:00,29.65,29.67,29.64,29.67,29600.0,22.1369,22.1519,22.1295,22.1519,29600.0
2012-01-20 13:25:00,29.67,29.67,29.66,29.67,17900.0,22.1519,22.1519,22.1444,22.1519,17900.0
2012-01-20 13:30:00,29.66,29.66,29.64,29.64,40300.0,22.1444,22.1444,22.1295,22.1295,40300.0
2012-01-20 13:35:00,29.65,29.68,29.64,29.68,19200.0,22.1369,22.1593,22.1295,22.1593,19200.0
2012-01-20 13:40:00,29.67,29.7,29.66,29.7,25400.0,22.1519,22.1743,22.1444,22.1743,25400.0
2012-01-20 13:45:00,29.69,29.71,29.69,29.69,56000.0,22.1668,22.1817,22.1668,22.1668,56000.0
2012-01-20 13:50:00,29.7,29.7,29.69,29.7,20800.0,22.1743,22.1743,22.1668,22.1743,20800.0
2012-01-20 13:55:00,29.7,29.7,29.69,29.7,6000.0,22.1743,22.1743,22.1668,22.1743,6000.0
2012-01-20 14:00:00,29.7,29.77,29.7,29.74,146500.0,22.1743,22.2265,22.1743,22.2041,146500.0
2012-01-20 14:05:00,29.73,29.74,29.69,29.7,73300.0,22.1967,22.2041,22.1668,22.1743,73300.0
2012-01-20 14:10:00,29.7,29.7,29.67,29.67,15600.0,22.1743,22.1743,22.1519,22.1519,15600.0
2012-01-20 14:15:00,29.67,29.67,29.63,29.64,125700.0,22.1519,22.1519,22.122,22.1295,125700.0
2012-01-20 14:20:00,29.64,29.64,29.63,29.63,14000.0,22.1295,22.1295,22.122,22.122,14000.0
2012-01-20 14:25:00,29.63,29.64,29.63,29.64,26800.0,22.122,22.1295,22.122,22.1295,26800.0
2012-01-20 14:30:00,29.64,29.64,29.63,29.64,57800.0,22.1295,22.1295,22.122,22.1295,57800.0
2012-01-20 14:35:00,29.64,29.64,29.63,29.64,8400.0,22.1295,22.1295,22.122,22.1295,8400.0
2012-01-20 14:40:00,29.64,29.64,29.63,29.64,18300.0,22.1295,22.1295,22.122,22.1295,18300.0
2012-01-20 14:45:00,29.64,29.64,29.63,29.64,10800.0,22.1295,22.1295,22.122,22.1295,10800.0
2012-01-20 14:50:00,29.64,29.64,29.63,29.64,16200.0,22.1295,22.1295,22.122,22.1295,16200.0
2012-01-20 14:55:00,29.64,29.64,29.63,29.64,31000.0,22.1295,22.1295,22.122,22.1295,31000.0
2012-01-20 15:00:00,29.64,29.68,29.63,29.68,38200.0,22.1295,22.1593,22.122,22.1593,38200.0
2012-01-20 15:05:00,29.68,29.73,29.68,29.73,54600.0,22.1593,22.1967,22.1593,22.1967,54600.0
2012-01-20 15:10:00,29.73,29.75,29.71,29.74,36400.0,22.1967,22.2116,22.1817,22.2041,36400.0
2012-01-20 15:15:00,29.75,29.76,29.74,29.76,16900.0,22.2116,22.219,22.2041,22.219,16900.0
2012-01-20 15:20:00,29.76,29.78,29.75,29.78,63400.0,22.219,22.234,22.2116,22.234,63400.0
2012-01-20 15:25:00,29.77,29.84,29.77,29.84,116500.0,22.2265,22.2788,22.2265,22.2788,116500.0
2012-01-20 15:30:00,29.83,29.84,29.78,29.78,36500.0,22.2713,22.2788,22.234,22.234,36500.0
2012-01-20 15:35:00,29.79,29.8,29.77,29.79,66500.0,22.2414,22.2489,22.2265,22.2414,66500.0
2012-01-20 15:40:00,29.8,29.85,29.8,29.85,58800.0,22.2489,22.2862,22.2489,22.2862,58800.0
2012-01-20 15:45:00,29.85,29.86,29.82,29.82,109000.0,22.2862,22.2937,22.2638,22.2638,109000.0
2012-01-20 15:50:00,29.82,29.82,29.8,29.8,171200.0,22.2638,22.2638,22.2489,22.2489,171200.0
2012-01-20 15:55:00,29.8,29.82,29.79,29.82,312400.0,22.2489,22.2638,22.2414,22.2638,312400.0
2012-01-23 09:30:00,29.81,29.91,29.79,29.91,30100.0,22.2564,22.331,22.2414,22.331,30100.0
2012-01-23 09:35:00,29.9,29.9,29.78,29.81,24200.0,22.3236,22.3236,22.234,22.2564,24200.0
2012-01-23 09:40:00,29.8,29.88,29.8,29.87,37300.0,22.2489,22.3086,22.2489,22.3012,37300.0
2012-01-23 09:45:00,29.86,29.88,29.83,29.87,36900.0,22.2937,22.3086,22.2713,22.3012,36900.0
2012-01-23 09:50:00,29.87,29.9,29.79,29.89,154300.0,22.3012,22.3236,22.2414,22.3161,154300.0
2012-01-23 09:55:00,29.9,29.9,29.88,29.89,46100.0,22.3236,22.3236,22.3086,22.3161,46100.0
2012-01-23 10:00:00,29.9,29.9,29.85,29.86,46100.0,22.3236,22.3236,22.2862,22.2937,46100.0
2012-01-23 10:05:00,29.86,29.87,29.83,29.83,42400.0,22.2937,22.3012,22.2713,22.2713,42400.0
2012-01-23 10:10:00,29.83,29.87,29.82,29.85,82700.0,22.2713,22.3012,22.2638,22.2862,82700.0
2012-01-23 10:15:00,29.85,29.88,29.84,29.86,35200.0,22.2862,22.3086,22.2788,22.2937,35200.0
2012-01-23 10:20:00,29.85,29.88,29.85,29.86,42600.0,22.2862,22.3086,22.2862,22.2937,42600.0
2012-01-23 10:25:00,29.86,29.88,29.84,29.86,37000.0,22.2937,22.3086,22.2788,22.2937,37000.0
2012-01-23 10:30:00,29.85,29.85,29.8,29.8,77500.0,22.2862,22.2862,22.2489,22.2489,77500.0
2012-01-23 10:35:00,29.8,29.83,29.79,29.83,115200.0,22.2489,22.2713,22.2414,22.2713,115200.0
2012-01-23 10:40:00,29.83,29.84,29.79,29.8,33700.0,22.2713,22.2788,22.2414,22.2489,33700.0
2012-01-23 10:45:00,29.8,29.81,29.79,29.81,92800.0,22.2489,22.2564,22.2414,22.2564,92800.0
2012-01-23 10:50:00,29.81,29.81,29.76,29.76,50200.0,22.2564,22.2564,22.219,22.219,50200.0
2012-01-23 10:55:00,29.77,29.83,29.76,29.81,131000.0,22.2265,22.2713,22.219,22.2564,131000.0
2012-01-23 11:00:00,29.81,29.83,29.79,29.8,71200.0,22.2564,22.2713,22.2414,22.2489,71200.0
2012-01-23 11:05:00,29.8,29.82,29.76,29.78,48900.0,22.2489,22.2638,22.219,22.234,48900.0
2012-01-23 11:10:00,29.78,29.78,29.71,29.72,61800.0,22.234,22.234,22.1817,22.1892,61800.0
2012-01-23 11:15:00,29.73,29.74,29.69,29.69,72400.0,22.1967,22.2041,22.1668,22.1668,72400.0
2012-01-23 11:20:00,29.69,29.7,29.64,29.64,45400.0,22.1668,22.1743,22.1295,22.1295,45400.0
2012-01-23 11:25:00,29.64,29.71,29.64,29.7,50200.0,22.1295,22.1817,22.1295,22.1743,50200.0
2012-01-23 11:30:00,29.7,29.73,29.69,29.72,16000.0,22.1743,22.1967,22.1668,22.1892,16000.0
2012-01-23 11:35:00,29.72,29.72,29.63,29.67,47100.0,22.1892,22.1892,22.122,22.1519,47100.0
2012-01-23 11:40:00,29.67,29.67,29.6,29.63,55900.0,22.1519,22.1519,22.0996,22.122,55900.0
2012-01-23 11:45:00,29.62,29.63,29.59,29.6,71700.0,22.1145,22.122,22.0921,22.0996,71700.0
2012-01-23 11:50:00,29.6,29.61,29.59,29.6,63500.0,22.0996,22.1071,22.0921,22.0996,63500.0
2012-01-23 11:55:00,29.6,29.6,29.55,29.58,48400.0,22.0996,22.0996,22.0623,22.0847,48400.0
2012-01-23 12:00:00,29.58,29.6,29.57,29.58,71700.0,22.0847,22.0996,22.0772,22.0847,71700.0
2012-01-23 12:05:00,29.59,29.6,29.57,29.58,57500.0,22.0921,22.0996,22.0772,22.0847,57500.0
2012-01-23 12:10:00,29.58,29.59,29.56,29.57,31800.0,22.0847,22.0921,22.0697,22.0772,31800.0
2012-01-23 12:15:00,29.57,29.58,29.54,29.58,38500.0,22.0772,22.0847,22.0548,22.0847,38500.0
2012-01-23 12:20:00,29.58,29.58,29.51,29.54,90700.0,22.0847,22.0847,22.0324,22.0548,90700.0
2012-01-23 12:25:00,29.54,29.58,29.52,29.57,126800.0,22.0548,22.0847,22.0399,22.0772,126800.0
2012-01-23 12:30:00,29.58,29.58,29.54,29.54,60200.0,22.0847,22.0847,22.0548,22.0548,60200.0
2012-01-23 12:35:00,29.54,29.58,29.52,29.58,25000.0,22.0548,22.0847,22.0399,22.0847,25000.0
2012-01-23 12:40:00,29.58,29.62,29.58,29.61,30400.0,22.0847,22.1145,22.0847,22.1071,30400.0
2012-01-23 12:45:00,29.61,29.64,29.61,29.62,30500.0,22.1071,22.1295,22.1071,22.1145,30500.0
2012-01-23 12:50:00,29.63,29.63,29.62,29.62,14400.0,22.122,22.122,22.1145,22.1145,14400.0
2012-01-23 12:55:00,29.63,29.63,29.61,29.61,21900.0,22.122,22.122,22.1071,22.1071,21900.0
2012-01-23 13:00:00,29.61,29.66,29.58,29.65,227500.0,22.1071,22.1444,22.0847,22.1369,227500.0
2012-01-23 13:05:00,29.65,29.74,29.65,29.73,92800.0,22.1369,22.2041,22.1369,22.1967,92800.0
2012-01-23 13:10:00,29.72,29.74,29.72,29.74,12600.0,22.1892,22.2041,22.1892,22.2041,12600.0
2012-01-23 13:15:00,29.73,29.74,29.69,29.69,12500.0,22.1967,22.2041,22.1668,22.1668,12500.0
2012-01-23 13:20:00,29.69,29.71,29.68,29.7,23200.0,22.1668,22.1817,22.1593,22.1743,23200.0
2012-01-23 13:25:00,29.7,29.72,29.69,29.72,9800.0,22.1743,22.1892,22.1668,22.1892,9800.0
2012-01-23 13:30:00,29.72,29.73,29.69,29.7,45000.0,22.1892,22.1967,22.1668,22.1743,45000.0
2012-01-23 13:35:00,29.7,29.72,29.69,29.69,20400.0,22.1743,22.1892,22.1668,22.1668,20400.0
2012-01-23 13:40:00,29.69,29.71,29.67,29.69,28500.0,22.1668,22.1817,22.1519,22.1668,28500.0
2012-01-23 13:45:00,29.69,29.73,29.66,29.73,39600.0,22.1668,22.1967,22.1444,22.1967,39600.0
2012-01-23 13:50:00,29.73,29.73,29.69,29.71,36100.0,22.1967,22.1967,22.1668,22.1817,36100.0
2012-01-23 13:55:00,29.71,29.76,29.68,29.75,76600.0,22.1817,22.219,22.1593,22.2116,76600.0
2012-01-23 14:00:00,29.74,29.75,29.72,29.75,16400.0,22.2041,22.2116,22.1892,22.2116,16400.0
2012-01-23 14:05:00,29.76,29.77,29.73,29.74,30300.0,22.219,22.2265,22.1967,22.2041,30300.0
2012-01-23 14:10:00,29.74,29.74,29.72,29.72,8400.0,22.2041,22.2041,22.1892,22.1892,8400.0
2012-01-23 14:15:00,29.72,29.72,29.69,29.69,9600.0,22.1892,22.1892,22.1668,22.1668,9600.0
2012-01-23 14:20:00,29.7,29.7,29.69,29.7,6500.0,22.1743,22.1743,22.1668,22.1743,6500.0
2012-01-23 14:25:00,29.7,29.7,29.68,29.7,20900.0,22.1743,22.1743,22.1593,22.1743,20900.0
2012-01-23 14:30:00,29.7,29.72,29.7,29.7,18000.0,22.1743,22.1892,22.1743,22.1743,18000.0
2012-01-23 14:35:00,29.7,29.71,29.7,29.71,9500.0,22.1743,22.1817,22.1743,22.1817,9500.0
2012-01-23 14:40:00,29.71,29.71,29.68,29.68,19700.0,22.1817,22.1817,22.1593,22.1593,19700.0
2012-01-23 14:45:00,29.68,29.68,29.64,29.67,26900.0,22.1593,22.1593,22.1295,22.1519,26900.0
2012-01-23 14:50:00,29.67,29.68,29.66,29.68,11000.0,22.1519,22.1593,22.1444,22.1593,11000.0
2012-01-23 14:55:00,29.68,29.75,29.67,29.73,34000.0,22.1593,22.2116,22.1519,22.1967,34000.0
2012-01-23 15:00:00,29.74,29.74,29.7,29.72,18900.0,22.2041,22.2041,22.1743,22.1892,18900.0
2012-01-23 15:05:00,29.72,29.77,29.71,29.72,95300.0,22.1892,22.2265,22.1817,22.1892,95300.0
2012-01-23 15:10:00,29.71,29.77,29.71,29.74,41100.0,22.1817,22.2265,22.1817,22.2041,41100.0
2012-01-23 15:15:00,29.75,29.76,29.74,29.74,28300.0,22.2116,22.219,22.2041,22.2041,28300.0
2012-01-23 15:20:00,29.74,29.75,29.71,29.75,43700.0,22.2041,22.2116,22.1817,22.2116,43700.0
2012-01-23 15:25:00,29.74,29.76,29.72,29.76,45300.0,22.2041,22.219,22.1892,22.219,45300.0
2012-01-23 15:30:00,29.76,29.77,29.74,29.77,52600.0,22.219,22.2265,22.2041,22.2265,52600.0
2012-01-23 15:35:00,29.78,29.79,29.72,29.72,80300.0,22.234,22.2414,22.1892,22.1892,80300.0
2012-01-23 15:40:00,29.72,29.75,29.72,29.72,116800.0,22.1892,22.2116,22.1892,22.1892,116800.0
2012-01-23 15:45:00,29.73,29.79,29.72,29.78,84100.0,22.1967,22.2414,22.1892,22.234,84100.0
2012-01-23 15:50:00,29.78,29.81,29.77,29.8,189800.0,22.234,22.2564,22.2265,22.2489,189800.0
2012-01-23 15:55:00,29.8,29.81,29.79,29.79,134600.0,22.2489,22.2564,22.2414,22.2414,134600.0
2012-01-24 09:30:00,29.59,29.59,29.27,29.27,144000.0,22.0921,22.0921,21.8532,21.8532,144000.0
2012-01-24 09:35:00,29.28,29.35,29.26,29.29,44600.0,21.8607,21.9129,21.8457,21.8681,44600.0
2012-01-24 09:40:00,29.29,29.34,29.28,29.33,55300.0,21.8681,21.9055,21.8607,21.898,55300.0
2012-01-24 09:45:00,29.34,29.42,29.33,29.42,30800.0,21.9055,21.9652,21.898,21.9652,30800.0
2012-01-24 09:50:00,29.43,29.47,29.42,29.47,54900.0,21.9727,22.0025,21.9652,22.0025,54900.0
2012-01-24 09:55:00,29.46,29.51,29.46,29.48,31600.0,21.9951,22.0324,21.9951,22.01,31600.0
2012-01-24 10:00:00,29.49,29.51,29.42,29.49,49900.0,22.0175,22.0324,21.9652,22.0175,49900.0
2012-01-24 10:05:00,29.49,29.49,29.4,29.4,54100.0,22.0175,22.0175,21.9503,21.9503,54100.0
2012-01-24 10:10:00,29.4,29.41,29.35,29.36,51400.0,21.9503,21.9577,21.9129,21.9204,51400.0
2012-01-24 10:15:00,29.35,29.39,29.34,29.38,83200.0,21.9129,21.9428,21.9055,21.9353,83200.0
2012-01-24 10:20:00,29.38,29.4,29.37,29.39,21200.0,21.9353,21.9503,21.9279,21.9428,21200.0
2012-01-24 10:25:00,29.39,29.39,29.32,29.34,47400.0,21.9428,21.9428,21.8905,21.9055,47400.0
2012-01-24 10:30:00,29.34,29.36,29.32,29.36,50300.0,21.9055,21.9204,21.8905,21.9204,50300.0
2012-01-24 10:35:00,29.36,29.36,29.32,29.32,39200.0,21.9204,21.9204,21.8905,21.8905,39200.0
2012-01-24 10:40:00,29.32,29.34,29.27,29.28,66400.0,21.8905,21.9055,21.8532,21.8607,66400.0
2012-01-24 10:45:00,29.28,29.31,29.27,29.3,52000.0,21.8607,21.8831,21.8532,21.8756,52000.0
2012-01-24 10:50:00,29.3,29.3,29.24,29.28,42600.0,21.8756,21.8756,21.8308,21.8607,42600.0
2012-01-24 10:55:00,29.27,29.28,29.24,29.24,41000.0,21.8532,21.8607,21.8308,21.8308,41000.0
2012-01-24 11:00:00,29.24,29.25,29.24,29.25,22500.0,21.8308,21.8383,21.8308,21.8383,22500.0
2012-01-24 11:05:00,29.24,29.27,29.23,29.26,107900.0,21.8308,21.8532,21.8233,21.8457,107900.0
2012-01-24 11:10:00,29.26,29.28,29.26,29.27,48400.0,21.8457,21.8607,21.8457,21.8532,48400.0
2012-01-24 11:15:00,29.27,29.27,29.26,29.26,24500.0,21.8532,21.8532,21.8457,21.8457,24500.0
2012-01-24 11:20:00,29.27,29.31,29.26,29.31,35200.0,21.8532,21.8831,21.8457,21.8831,35200.0
2012-01-24 11:25:00,29.31,29.31,29.3,29.31,20800.0,21.8831,21.8831,21.8756,21.8831,20800.0
2012-01-24 11:30:00,29.3,29.34,29.3,29.33,20600.0,21.8756,21.9055,21.8756,21.898,20600.0
2012-01-24 11:35:00,29.33,29.33,29.29,29.29,35100.0,21.898,21.898,21.8681,21.8681,35100.0
2012-01-24 11:40:00,29.29,29.3,29.26,29.26,35100.0,21.8681,21.8756,21.8457,21.8457,35100.0
2012-01-24 11:45:00,29.26,29.27,29.25,29.26,47600.0,21.8457,21.8532,21.8383,21.8457,47600.0
2012-01-24 11:50:00,29.26,29.3,29.25,29.3,37300.0,21.8457,21.8756,21.8383,21.8756,37300.0
2012-01-24 11:55:00,29.3,29.34,29.3,29.32,46200.0,21.8756,21.9055,21.8756,21.8905,46200.0
2012-01-24 12:00:00,29.32,29.33,29.3,29.3,53900.0,21.8905,21.898,21.8756,21.8756,53900.0
2012-01-24 12:05:00,29.3,29.34,29.3,29.33,37900.0,21.8756,21.9055,21.8756,21.898,37900.0
2012-01-24 12:10:00,29.33,29.33,29.31,29.31,13700.0,21.898,21.898,21.8831,21.8831,13700.0
2012-01-24 12:15:00,29.31,29.31,29.29,29.29,20100.0,21.8831,21.8831,21.8681,21.8681,20100.0
2012-01-24 12:20:00,29.29,29.3,29.28,29.28,15700.0,21.8681,21.8756,21.8607,21.8607,15700.0
2012-01-24 12:25:00,29.29,29.32,29.28,29.32,21800.0,21.8681,21.8905,21.8607,21.8905,21800.0
2012-01-24 12:30:00,29.31,29.35,29.31,29.35,26700.0,21.8831,21.9129,21.8831,21.9129,26700.0
2012-01-24 12:35:00,29.35,29.36,29.34,29.36,16100.0,21.9129,21.9204,21.9055,21.9204,16100.0
2012-01-24 12:40:00,29.35,29.36,29.33,29.34,17900.0,21.9129,21.9204,21.898,21.9055,17900.0
2012-01-24 12:45:00,29.33,29.34,29.32,29.34,20000.0,21.898,21.9055,21.8905,21.9055,20000.0
2012-01-24 12:50:00,29.34,29.41,29.34,29.4,28900.0,21.9055,21.9577,21.9055,21.9503,28900.0
2012-01-24 12:55:00,29.4,29.44,29.4,29.43,20200.0,21.9503,21.9801,21.9503,21.9727,20200.0
2012-01-24 13:00:00,29.43,29.43,29.39,29.39,26100.0,21.9727,21.9727,21.9428,21.9428,26100.0
2012-01-24 13:05:00,29.39,29.39,29.38,29.38,11400.0,21.9428,21.9428,21.9353,21.9353,11400.0
2012-01-24 13:10:00,29.38,29.43,29.38,29.41,50200.0,21.9353,21.9727,21.9353,21.9577,50200.0
2012-01-24 13:15:00,29.42,29.42,29.37,29.38,51400.0,21.9652,21.9652,21.9279,21.9353,51400.0
2012-01-24 13:20:00,29.38,29.38,29.34,29.34,44600.0,21.9353,21.9353,21.9055,21.9055,44600.0
2012-01-24 13:25:00,29.34,29.34,29.31,29.32,31800.0,21.9055,21.9055,21.8831,21.8905,31800.0
2012-01-24 13:30:00,29.33,29.33,29.31,29.31,21900.0,21.898,21.898,21.8831,21.8831,21900.0
2012-01-24 13:35:00,29.31,29.31,29.3,29.3,14800.0,21.8831,21.8831,21.8756,21.8756,14800.0
2012-01-24 13:40:00,29.3,29.31,29.26,29.26,63900.0,21.8756,21.8831,21.8457,21.8457,63900.0
2012-01-24 13:45:00,29.27,29.32,29.27,29.3,30300.0,21.8532,21.8905,21.8532,21.8756,30300.0
2012-01-24 13:50:00,29.3,29.32,29.3,29.3,90500.0,21.8756,21.8905,21.8756,21.8756,90500.0
2012-01-24 13:55:00,29.3,29.31,29.3,29.31,15200.0,21.8756,21.8831,21.8756,21.8831,15200.0
2012-01-24 14:00:00,29.3,29.31,29.29,29.3,63500.0,21.8756,21.8831,21.8681,21.8756,63500.0
2012-01-24 14:05:00,29.29,29.3,29.29,29.29,10600.0,21.8681,21.8756,21.8681,21.8681,10600.0
2012-01-24 14:10:00,29.29,29.3,29.26,29.26,52700.0,21.8681,21.8756,21.8457,21.8457,52700.0
2012-01-24 14:15:00,29.26,29.31,29.26,29.3,98100.0,21.8457,21.8831,21.8457,21.8756,98100.0
2012-01-24 14:20:00,29.3,29.3,29.26,29.27,58800.0,21.8756,21.8756,21.8457,21.8532,58800.0
2012-01-24 14:25:00,29.26,29.28,29.25,29.26,86400.0,21.8457,21.8607,21.8383,21.8457,86400.0
2012-01-24 14:30:00,29.27,29.28,29.23,29.25,98600.0,21.8532,21.8607,21.8233,21.8383,98600.0
2012-01-24 14:35:00,29.26,29.29,29.26,29.29,47300.0,21.8457,21.8681,21.8457,21.8681,47300.0
2012-01-24 14:40:00,29.29,29.33,29.29,29.31,66200.0,21.8681,21.898,21.8681,21.8831,66200.0
2012-01-24 14:45:00,29.32,29.34,29.31,29.31,53300.0,21.8905,21.9055,21.8831,21.8831,53300.0
2012-01-24 14:50:00,29.32,29.34,29.3,29.33,60200.0,21.8905,21.9055,21.8756,21.898,60200.0
2012-01-24 14:55:00,29.34,29.37,29.33,29.34,56400.0,21.9055,21.9279,21.898,21.9055,56400.0
2012-01-24 15:00:00,29.35,29.37,29.35,29.37,36100.0,21.9129,21.9279,21.9129,21.9279,36100.0
2012-01-24 15:05:00,29.37,29.37,29.36,29.37,19500.0,21.9279,21.9279,21.9204,21.9279,19500.0
2012-01-24 15:10:00,29.37,29.39,29.35,29.38,61700.0,21.9279,21.9428,21.9129,21.9353,61700.0
2012-01-24 15:15:00,29.39,29.39,29.36,29.38,44300.0,21.9428,21.9428,21.9204,21.9353,44300.0
2012-01-24 15:20:00,29.37,29.39,29.36,29.36,51000.0,21.9279,21.9428,21.9204,21.9204,51000.0
2012-01-24 15:25:00,29.36,29.38,29.36,29.38,43600.0,21.9204,21.9353,21.9204,21.9353,43600.0
2012-01-24 15:30:00,29.38,29.4,29.36,29.37,70000.0,21.9353,21.9503,21.9204,21.9279,70000.0
2012-01-24 15:35:00,29.37,29.37,29.32,29.32,89600.0,21.9279,21.9279,21.8905,21.8905,89600.0
2012-01-24 15:40:00,29.32,29.34,29.3,29.33,75700.0,21.8905,21.9055,21.8756,21.898,75700.0
2012-01-24 15:45:00,29.34,29.37,29.34,29.36,101800.0,21.9055,21.9279,21.9055,21.9204,101800.0
2012-01-24 15:50:00,29.36,29.39,29.35,29.37,107100.0,21.9204,21.9428,21.9129,21.9279,107100.0
2012-01-24 15:55:00,29.38,29.39,29.34,29.35,248500.0,21.9353,21.9428,21.9055,21.9129,248500.0
2012-01-25 09:30:00,29.25,29.33,29.24,29.32,33100.0,21.8383,21.898,21.8308,21.8905,33100.0
2012-01-25 09:35:00,29.31,29.35,29.25,29.27,33800.0,21.8831,21.9129,21.8383,21.8532,33800.0
2012-01-25 09:40:00,29.28,29.3,29.26,29.29,29000.0,21.8607,21.8756,21.8457,21.8681,29000.0
2012-01-25 09:45:00,29.3,29.32,29.25,29.29,42100.0,21.8756,21.8905,21.8383,21.8681,42100.0
2012-01-25 09:50:00,29.29,29.33,29.29,29.33,30200.0,21.8681,21.898,21.8681,21.898,30200.0
2012-01-25 09:55:00,29.33,29.37,29.31,29.37,15100.0,21.898,21.9279,21.8831,21.9279,15100.0
2012-01-25 10:00:00,29.37,29.42,29.32,29.41,88100.0,21.9279,21.9652,21.8905,21.9577,88100.0
2012-01-25 10:05:00,29.41,29.41,29.35,29.39,57500.0,21.9577,21.9577,21.9129,21.9428,57500.0
2012-01-25 10:10:00,29.39,29.43,29.38,29.4,42300.0,21.9428,21.9727,21.9353,21.9503,42300.0
2012-01-25 10:15:00,29.4,29.4,29.37,29.39,47000.0,21.9503,21.9503,21.9279,21.9428,47000.0
2012-01-25 10:20:00,29.39,29.4,29.38,29.39,18400.0,21.9428,21.9503,21.9353,21.9428,18400.0
2012-01-25 10:25:00,29.39,29.4,29.37,29.39,11500.0,21.9428,21.9503,21.9279,21.9428,11500.0
2012-01-25 10:30:00,29.39,29.4,29.33,29.34,79500.0,21.9428,21.9503,21.898,21.9055,79500.0
2012-01-25 10:35:00,29.34,29.39,29.34,29.38,25100.0,21.9055,21.9428,21.9055,21.9353,25100.0
2012-01-25 10:40:00,29.38,29.44,29.38,29.44,16400.0,21.9353,21.9801,21.9353,21.9801,16400.0
2012-01-25 10:45:00,29.44,29.49,29.43,29.46,22400.0,21.9801,22.0175,21.9727,21.9951,22400.0
2012-01-25 10:50:00,29.47,29.48,29.4,29.41,101700.0,22.0025,22.01,21.9503,21.9577,101700.0
2012-01-25 10:55:00,29.41,29.43,29.4,29.4,14800.0,21.9577,21.9727,21.9503,21.9503,14800.0
2012-01-25 11:00:00,29.41,29.45,29.41,29.43,61400.0,21.9577,21.9876,21.9577,21.9727,61400.0
2012-01-25 11:05:00,29.44,29.45,29.4,29.4,49300.0,21.9801,21.9876,21.9503,21.9503,49300.0
2012-01-25 11:10:00,29.4,29.42,29.39,29.4,33600.0,21.9503,21.9652,21.9428,21.9503,33600.0
2012-01-25 11:15:00,29.4,29.42,29.4,29.41,29500.0,21.9503,21.9652,21.9503,21.9577,29500.0
2012-01-25 11:20:00,29.42,29.43,29.4,29.42,45300.0,21.9652,21.9727,21.9503,21.9652,45300.0
2012-01-25 11:25:00,29.43,29.44,29.4,29.42,35600.0,21.9727,21.9801,21.9503,21.9652,35600.0
2012-01-25 11:30:00,29.42,29.42,29.41,29.41,11400.0,21.9652,21.9652,21.9577,21.9577,11400.0
2012-01-25 11:35:00,29.42,29.44,29.41,29.42,17800.0,21.9652,21.9801,21.9577,21.9652,17800.0
2012-01-25 11:40:00,29.42,29.43,29.41,29.42,23800.0,21.9652,21.9727,21.9577,21.9652,23800.0
2012-01-25 11:45:00,29.43,29.43,29.41,29.43,13900.0,21.9727,21.9727,21.9577,21.9727,13900.0
2012-01-25 11:50:00,29.43,29.44,29.42,29.43,15100.0,21.9727,21.9801,21.9652,21.9727,15100.0
2012-01-25 11:55:00,29.43,29.43,29.41,29.42,14600.0,21.9727,21.9727,21.9577,21.9652,14600.0
2012-01-25 12:00:00,29.41,29.42,29.4,29.41,17200.0,21.9577,21.9652,21.9503,21.9577,17200.0
2012-01-25 12:05:00,29.42,29.42,29.35,29.36,35400.0,21.9652,21.9652,21.9129,21.9204,35400.0
2012-01-25 12:10:00,29.35,29.36,29.32,29.32,36700.0,21.9129,21.9204,21.8905,21.8905,36700.0
2012-01-25 12:15:00,29.33,29.33,29.32,29.32,8400.0,21.898,21.898,21.8905,21.8905,8400.0
2012-01-25 12:20:00,29.32,29.34,29.32,29.33,8700.0,21.8905,21.9055,21.8905,21.898,8700.0
2012-01-25 12:25:00,29.33,29.41,29.3,29.36,215800.0,21.898,21.9577,21.8756,21.9204,215800.0
2012-01-25 12:30:00,29.36,29.36,29.29,29.35,69200.0,21.9204,21.9204,21.8681,21.9129,69200.0
2012-01-25 12:35:00,29.35,29.38,29.34,29.34,110400.0,21.9129,21.9353,21.9055,21.9055,110400.0
2012-01-25 12:40:00,29.35,29.35,29.23,29.26,77000.0,21.9129,21.9129,21.8233,21.8457,77000.0
2012-01-25 12:45:00,29.26,29.29,29.24,29.28,45000.0,21.8457,21.8681,21.8308,21.8607,45000.0
2012-01-25 12:50:00,29.28,29.29,29.18,29.28,106900.0,21.8607,21.8681,21.786,21.8607,106900.0
2012-01-25 12:55:00,29.28,29.3,29.24,29.28,56400.0,21.8607,21.8756,21.8308,21.8607,56400.0
2012-01-25 13:00:00,29.28,29.36,29.27,29.29,50300.0,21.8607,21.9204,21.8532,21.8681,50300.0
2012-01-25 13:05:00,29.3,29.34,29.29,29.3,66000.0,21.8756,21.9055,21.8681,21.8756,66000.0
2012-01-25 13:10:00,29.3,29.35,29.28,29.35,40600.0,21.8756,21.9129,21.8607,21.9129,40600.0
2012-01-25 13:15:00,29.35,29.37,29.33,29.34,82400.0,21.9129,21.9279,21.898,21.9055,82400.0
2012-01-25 13:20:00,29.34,29.34,29.28,29.29,46800.0,21.9055,21.9055,21.8607,21.8681,46800.0
2012-01-25 13:25:00,29.29,29.32,29.28,29.3,72400.0,21.8681,21.8905,21.8607,21.8756,72400.0
2012-01-25 13:30:00,29.3,29.35,29.27,29.35,80900.0,21.8756,21.9129,21.8532,21.9129,80900.0
2012-01-25 13:35:00,29.34,29.35,29.29,29.3,67200.0,21.9055,21.9129,21.8681,21.8756,67200.0
2012-01-25 13:40:00,29.3,29.31,29.27,29.28,62000.0,21.8756,21.8831,21.8532,21.8607,62000.0
2012-01-25 13:45:00,29.29,29.31,29.24,29.27,163400.0,21.8681,21.8831,21.8308,21.8532,163400.0
2012-01-25 13:50:00,29.27,29.28,29.21,29.24,121600.0,21.8532,21.8607,21.8084,21.8308,121600.0
2012-01-25 13:55:00,29.24,29.27,29.22,29.25,112000.0,21.8308,21.8532,21.8159,21.8383,112000.0
2012-01-25 14:00:00,29.26,29.26,29.17,29.18,101600.0,21.8457,21.8457,21.7786,21.786,101600.0
2012-01-25 14:05:00,29.19,29.19,29.15,29.15,80800.0,21.7935,21.7935,21.7636,21.7636,80800.0
2012-01-25 14:10:00,29.16,29.17,29.14,29.15,65400.0,21.7711,21.7786,21.7562,21.7636,65400.0
2012-01-25 14:15:00,29.15,29.15,29.1,29.13,100400.0,21.7636,21.7636,21.7263,21.7487,100400.0
2012-01-25 14:20:00,29.13,29.13,29.09,29.12,83800.0,21.7487,21.7487,21.7188,21.7412,83800.0
2012-01-25 14:25:00,29.12,29.13,29.1,29.12,62200.0,21.7412,21.7487,21.7263,21.7412,62200.0
2012-01-25 14:30:00,29.13,29.13,29.09,29.12,129500.0,21.7487,21.7487,21.7188,21.7412,129500.0
2012-01-25 14:35:00,29.12,29.12,29.08,29.11,56000.0,21.7412,21.7412,21.7114,21.7338,56000.0
2012-01-25 14:40:00,29.11,29.11,29.06,29.09,69600.0,21.7338,21.7338,21.6964,21.7188,69600.0
2012-01-25 14:45:00,29.09,29.13,29.08,29.12,98800.0,21.7188,21.7487,21.7114,21.7412,98800.0
2012-01-25 14:50:00,29.13,29.14,29.12,29.13,108600.0,21.7487,21.7562,21.7412,21.7487,108600.0
2012-01-25 14:55:00,29.13,29.14,29.12,29.13,87600.0,21.7487,21.7562,21.7412,21.7487,87600.0
2012-01-25 15:00:00,29.13,29.14,29.1,29.1,116300.0,21.7487,21.7562,21.7263,21.7263,116300.0
2012-01-25 15:05:00,29.11,29.11,29.07,29.08,68400.0,21.7338,21.7338,21.7039,21.7114,68400.0
2012-01-25 15:10:00,29.08,29.13,29.08,29.12,62900.0,21.7114,21.7487,21.7114,21.7412,62900.0
2012-01-25 15:15:00,29.12,29.15,29.11,29.15,56100.0,21.7412,21.7636,21.7338,21.7636,56100.0
2012-01-25 15:20:00,29.15,29.19,29.14,29.18,123900.0,21.7636,21.7935,21.7562,21.786,123900.0
2012-01-25 15:25:00,29.18,29.21,29.18,29.19,63500.0,21.786,21.8084,21.786,21.7935,63500.0
2012-01-25 15:30:00,29.2,29.24,29.19,29.22,122400.0,21.8009,21.8308,21.7935,21.8159,122400.0
2012-01-25 15:35:00,29.23,29.23,29.2,29.22,163500.0,21.8233,21.8233,21.8009,21.8159,163500.0
2012-01-25 15:40:00,29.22,29.23,29.19,29.2,166800.0,21.8159,21.8233,21.7935,21.8009,166800.0
2012-01-25 15:45:00,29.2,29.21,29.15,29.17,479500.0,21.8009,21.8084,21.7636,21.7786,479500.0
2012-01-25 15:50:00,29.16,29.18,29.15,29.16,276600.0,21.7711,21.786,21.7636,21.7711,276600.0
2012-01-25 15:55:00,29.16,29.22,29.15,29.19,391100.0,21.7711,21.8159,21.7636,21.7935,391100.0
2012-01-26 09:30:00,29.31,29.39,29.22,29.24,57500.0,21.8831,21.9428,21.8159,21.8308,57500.0
2012-01-26 09:35:00,29.22,29.27,29.08,29.15,55900.0,21.8159,21.8532,21.7114,21.7636,55900.0
2012-01-26 09:40:00,29.15,29.17,29.09,29.15,57300.0,21.7636,21.7786,21.7188,21.7636,57300.0
2012-01-26 09:45:00,29.16,29.21,29.14,29.17,142800.0,21.7711,21.8084,21.7562,21.7786,142800.0
2012-01-26 09:50:00,29.17,29.23,29.17,29.23,106100.0,21.7786,21.8233,21.7786,21.8233,106100.0
2012-01-26 09:55:00,29.24,29.32,29.24,29.3,98500.0,21.8308,21.8905,21.8308,21.8756,98500.0
2012-01-26 10:00:00,29.29,29.3,29.22,29.23,121100.0,21.8681,21.8756,21.8159,21.8233,121100.0
2012-01-26 10:05:00,29.23,29.26,29.19,29.23,91100.0,21.8233,21.8457,21.7935,21.8233,91100.0
2012-01-26 10:10:00,29.24,29.25,29.2,29.24,41400.0,21.8308,21.8383,21.8009,21.8308,41400.0
2012-01-26 10:15:00,29.23,29.26,29.23,29.24,34800.0,21.8233,21.8457,21.8233,21.8308,34800.0
2012-01-26 10:20:00,29.24,29.25,29.16,29.16,133200.0,21.8308,21.8383,21.7711,21.7711,133200.0
2012-01-26 10:25:00,29.16,29.2,29.14,29.19,44800.0,21.7711,21.8009,21.7562,21.7935,44800.0
2012-01-26 10:30:00,29.18,29.2,29.16,29.17,62700.0,21.786,21.8009,21.7711,21.7786,62700.0
2012-01-26 10:35:00,29.17,29.19,29.17,29.18,23600.0,21.7786,21.7935,21.7786,21.786,23600.0
2012-01-26 10:40:00,29.18,29.18,29.11,29.13,80400.0,21.786,21.786,21.7338,21.7487,80400.0
2012-01-26 10:45:00,29.13,29.14,29.01,29.08,95000.0,21.7487,21.7562,21.6591,21.7114,95000.0
2012-01-26 10:50:00,29.08,29.1,28.98,29.01,151000.0,21.7114,21.7263,21.6367,21.6591,151000.0
2012-01-26 10:55:00,29.02,29.02,28.94,28.95,46800.0,21.6666,21.6666,21.6068,21.6143,46800.0
2012-01-26 11:00:00,28.95,28.95,28.89,28.9,117600.0,21.6143,21.6143,21.5695,21.577,117600.0
2012-01-26 11:05:00,28.91,28.96,28.9,28.96,112100.0,21.5844,21.6218,21.577,21.6218,112100.0
2012-01-26 11:10:00,28.96,29.06,28.96,29.05,107000.0,21.6218,21.6964,21.6218,21.689,107000.0
2012-01-26 11:15:00,29.05,29.11,29.05,29.1,41300.0,21.689,21.7338,21.689,21.7263,41300.0
2012-01-26 11:20:00,29.1,29.1,29.02,29.02,72600.0,21.7263,21.7263,21.6666,21.6666,72600.0
2012-01-26 11:25:00,29.02,29.05,29.02,29.05,46800.0,21.6666,21.689,21.6666,21.689,46800.0
2012-01-26 11:30:00,29.05,29.08,29.03,29.07,52900.0,21.689,21.7114,21.674,21.7039,52900.0
2012-01-26 11:35:00,29.08,29.14,29.08,29.14,38600.0,21.7114,21.7562,21.7114,21.7562,38600.0
2012-01-26 11:40:00,29.13,29.15,29.04,29.05,114300.0,21.7487,21.7636,21.6815,21.689,114300.0
2012-01-26 11:45:00,29.05,29.13,29.04,29.11,127600.0,21.689,21.7487,21.6815,21.7338,127600.0
2012-01-26 11:50:00,29.12,29.13,29.09,29.1,60600.0,21.7412,21.7487,21.7188,21.7263,60600.0
2012-01-26 11:55:00,29.1,29.1,29.06,29.06,33300.0,21.7263,21.7263,21.6964,21.6964,33300.0
2012-01-26 12:00:00,29.07,29.07,29.03,29.05,40800.0,21.7039,21.7039,21.674,21.689,40800.0
2012-01-26 12:05:00,29.05,29.08,29.05,29.08,32100.0,21.689,21.7114,21.689,21.7114,32100.0
2012-01-26 12:10:00,29.07,29.08,29.05,29.07,29000.0,21.7039,21.7114,21.689,21.7039,29000.0
2012-01-26 12:15:00,29.07,29.07,29.03,29.04,35200.0,21.7039,21.7039,21.674,21.6815,35200.0
2012-01-26 12:20:00,29.04,29.08,29.03,29.07,51100.0,21.6815,21.7114,21.674,21.7039,51100.0
2012-01-26 12:25:00,29.07,29.11,29.07,29.09,33000.0,21.7039,21.7338,21.7039,21.7188,33000.0
2012-01-26 12:30:00,29.08,29.12,29.06,29.12,59700.0,21.7114,21.7412,21.6964,21.7412,59700.0
2012-01-26 12:35:00,29.12,29.13,29.09,29.11,107800.0,21.7412,21.7487,21.7188,21.7338,107800.0
2012-01-26 12:40:00,29.11,29.12,29.1,29.12,76400.0,21.7338,21.7412,21.7263,21.7412,76400.0
2012-01-26 12:45:00,29.12,29.17,29.12,29.17,25500.0,21.7412,21.7786,21.7412,21.7786,25500.0
2012-01-26 12:50:00,29.17,29.21,29.16,29.16,78700.0,21.7786,21.8084,21.7711,21.7711,78700.0
2012-01-26 12:55:00,29.17,29.18,29.16,29.18,16500.0,21.7786,21.786,21.7711,21.786,16500.0
2012-01-26 13:00:00,29.18,29.19,29.16,29.16,22700.0,21.786,21.7935,21.7711,21.7711,22700.0
2012-01-26 13:05:00,29.17,29.17,29.14,29.14,32200.0,21.7786,21.7786,21.7562,21.7562,32200.0
2012-01-26 13:10:00,29.14,29.16,29.13,29.14,34700.0,21.7562,21.7711,21.7487,21.7562,34700.0
2012-01-26 13:15:00,29.15,29.16,29.13,29.14,19000.0,21.7636,21.7711,21.7487,21.7562,19000.0
2012-01-26 13:20:00,29.13,29.16,29.12,29.15,18000.0,21.7487,21.7711,21.7412,21.7636,18000.0
2012-01-26 13:25:00,29.15,29.16,29.14,29.14,19700.0,21.7636,21.7711,21.7562,21.7562,19700.0
2012-01-26 13:30:00,29.13,29.14,29.07,29.08,190300.0,21.7487,21.7562,21.7039,21.7114,190300.0
2012-01-26 13:35:00,29.07,29.08,28.97,28.99,68200.0,21.7039,21.7114,21.6292,21.6442,68200.0
2012-01-26 13:40:00,28.99,29.0,28.92,28.97,48500.0,21.6442,21.6516,21.5919,21.6292,48500.0
2012-01-26 13:45:00,28.97,28.99,28.97,28.98,31000.0,21.6292,21.6442,21.6292,21.6367,31000.0
2012-01-26 13:50:00,28.98,29.0,28.96,29.0,33800.0,21.6367,21.6516,21.6218,21.6516,33800.0
2012-01-26 13:55:00,29.0,29.02,28.98,28.99,26400.0,21.6516,21.6666,21.6367,21.6442,26400.0
2012-01-26 14:00:00,28.99,29.01,28.98,29.0,23800.0,21.6442,21.6591,21.6367,21.6516,23800.0
2012-01-26 14:05:00,29.01,29.06,29.0,29.06,31700.0,21.6591,21.6964,21.6516,21.6964,31700.0
2012-01-26 14:10:00,29.06,29.06,29.05,29.05,29500.0,21.6964,21.6964,21.689,21.689,29500.0
2012-01-26 14:15:00,29.05,29.06,29.01,29.03,56500.0,21.689,21.6964,21.6591,21.674,56500.0
2012-01-26 14:20:00,29.03,29.03,28.97,29.01,59400.0,21.674,21.674,21.6292,21.6591,59400.0
2012-01-26 14:25:00,29.01,29.02,28.95,28.95,71600.0,21.6591,21.6666,21.6143,21.6143,71600.0
2012-01-26 14:30:00,28.96,28.99,28.95,28.97,66100.0,21.6218,21.6442,21.6143,21.6292,66100.0
2012-01-26 14:35:00,28.97,28.98,28.92,28.95,54200.0,21.6292,21.6367,21.5919,21.6143,54200.0
2012-01-26 14:40:00,28.95,29.02,28.94,29.01,60600.0,21.6143,21.6666,21.6068,21.6591,60600.0
2012-01-26 14:45:00,29.02,29.06,29.01,29.06,63800.0,21.6666,21.6964,21.6591,21.6964,63800.0
2012-01-26 14:50:00,29.06,29.08,29.05,29.06,28100.0,21.6964,21.7114,21.689,21.6964,28100.0
2012-01-26 14:55:00,29.06,29.06,29.04,29.05,25600.0,21.6964,21.6964,21.6815,21.689,25600.0
2012-01-26 15:00:00,29.05,29.06,29.02,29.06,109500.0,21.689,21.6964,21.6666,21.6964,109500.0
2012-01-26 15:05:00,29.05,29.07,29.02,29.05,50800.0,21.689,21.7039,21.6666,21.689,50800.0
2012-01-26 15:10:00,29.05,29.08,29.04,29.05,53900.0,21.689,21.7114,21.6815,21.689,53900.0
2012-01-26 15:15:00,29.06,29.06,29.02,29.04,33200.0,21.6964,21.6964,21.6666,21.6815,33200.0
2012-01-26 15:20:00,29.04,29.05,29.02,29.05,40500.0,21.6815,21.689,21.6666,21.689,40500.0
2012-01-26 15:25:00,29.05,29.06,29.01,29.01,77400.0,21.689,21.6964,21.6591,21.6591,77400.0
2012-01-26 15:30:00,29.02,29.09,29.02,29.08,73900.0,21.6666,21.7188,21.6666,21.7114,73900.0
2012-01-26 15:35:00,29.08,29.1,29.06,29.08,82200.0,21.7114,21.7263,21.6964,21.7114,82200.0
2012-01-26 15:40:00,29.09,29.1,29.08,29.1,71400.0,21.7188,21.7263,21.7114,21.7263,71400.0
2012-01-26 15:45:00,29.1,29.14,29.1,29.13,199800.0,21.7263,21.7562,21.7263,21.7487,199800.0
2012-01-26 15:50:00,29.13,29.14,29.11,29.11,124300.0,21.7487,21.7562,21.7338,21.7338,124300.0
2012-01-26 15:55:00,29.12,29.14,29.1,29.14,218500.0,21.7412,21.7562,21.7263,21.7562,218500.0
2012-01-27 09:30:00,28.74,28.8,28.68,28.77,113400.0,21.4575,21.5023,21.4127,21.4799,113400.0
2012-01-27 09:35:00,28.77,28.94,28.77,28.94,70300.0,21.4799,21.6068,21.4799,21.6068,70300.0
2012-01-27 09:40:00,28.94,29.01,28.94,28.99,100100.0,21.6068,21.6591,21.6068,21.6442,100100.0
2012-01-27 09:45:00,29.02,29.02,28.81,28.82,203300.0,21.6666,21.6666,21.5098,21.5172,203300.0
2012-01-27 09:50:00,28.83,28.94,28.78,28.93,135200.0,21.5247,21.6068,21.4874,21.5994,135200.0
2012-01-27 09:55:00,28.94,28.96,28.9,28.9,82900.0,21.6068,21.6218,21.577,21.577,82900.0
2012-01-27 10:00:00,28.91,28.91,28.85,28.87,96700.0,21.5844,21.5844,21.5396,21.5546,96700.0
2012-01-27 10:05:00,28.87,28.87,28.8,28.81,66700.0,21.5546,21.5546,21.5023,21.5098,66700.0
2012-01-27 10:10:00,28.82,28.88,28.82,28.88,67500.0,21.5172,21.562,21.5172,21.562,67500.0
2012-01-27 10:15:00,28.86,28.88,28.83,28.83,87300.0,21.5471,21.562,21.5247,21.5247,87300.0
2012-01-27 10:20:00,28.83,28.85,28.81,28.84,73800.0,21.5247,21.5396,21.5098,21.5322,73800.0
2012-01-27 10:25:00,28.84,28.85,28.82,28.84,71100.0,21.5322,21.5396,21.5172,21.5322,71100.0
2012-01-27 10:30:00,28.85,28.86,28.79,28.8,64800.0,21.5396,21.5471,21.4948,21.5023,64800.0
2012-01-27 10:35:00,28.79,28.8,28.77,28.78,86900.0,21.4948,21.5023,21.4799,21.4874,86900.0
2012-01-27 10:40:00,28.78,28.81,28.77,28.8,69200.0,21.4874,21.5098,21.4799,21.5023,69200.0
2012-01-27 10:45:00,28.81,28.81,28.72,28.75,96500.0,21.5098,21.5098,21.4426,21.465,96500.0
2012-01-27 10:50:00,28.75,28.77,28.74,28.76,52400.0,21.465,21.4799,21.4575,21.4724,52400.0
2012-01-27 10:55:00,28.76,28.92,28.76,28.92,51500.0,21.4724,21.5919,21.4724,21.5919,51500.0
2012-01-27 11:00:00,28.93,28.94,28.91,28.93,38300.0,21.5994,21.6068,21.5844,21.5994,38300.0
2012-01-27 11:05:00,28.93,28.96,28.92,28.94,38300.0,21.5994,21.6218,21.5919,21.6068,38300.0
2012-01-27 11:10:00,28.94,28.96,28.94,28.96,82100.0,21.6068,21.6218,21.6068,21.6218,82100.0
2012-01-27 11:15:00,28.95,29.0,28.95,28.97,70300.0,21.6143,21.6516,21.6143,21.6292,70300.0
2012-01-27 11:20:00,28.97,28.99,28.95,28.98,123200.0,21.6292,21.6442,21.6143,21.6367,123200.0
2012-01-27 11:25:00,28.98,29.0,28.95,29.0,61500.0,21.6367,21.6516,21.6143,21.6516,61500.0
2012-01-27 11:30:00,29.0,29.0,28.95,28.95,56600.0,21.6516,21.6516,21.6143,21.6143,56600.0
2012-01-27 11:35:00,28.95,28.97,28.95,28.97,77600.0,21.6143,21.6292,21.6143,21.6292,77600.0
2012-01-27 11:40:00,28.97,28.97,28.94,28.95,35600.0,21.6292,21.6292,21.6068,21.6143,35600.0
2012-01-27 11:45:00,28.95,28.97,28.94,28.95,44800.0,21.6143,21.6292,21.6068,21.6143,44800.0
2012-01-27 11:50:00,28.95,28.97,28.92,28.92,67300.0,21.6143,21.6292,21.5919,21.5919,67300.0
2012-01-27 11:55:00,28.92,28.95,28.92,28.93,67700.0,21.5919,21.6143,21.5919,21.5994,67700.0
2012-01-27 12:00:00,28.93,28.96,28.92,28.96,64700.0,21.5994,21.6218,21.5919,21.6218,64700.0
2012-01-27 12:05:00,28.96,28.99,28.91,28.92,77000.0,21.6218,21.6442,21.5844,21.5919,77000.0
2012-01-27 12:10:00,28.92,28.93,28.91,28.93,24300.0,21.5919,21.5994,21.5844,21.5994,24300.0
2012-01-27 12:15:00,28.92,28.93,28.91,28.93,39200.0,21.5919,21.5994,21.5844,21.5994,39200.0
2012-01-27 12:20:00,28.93,28.96,28.93,28.96,32900.0,21.5994,21.6218,21.5994,21.6218,32900.0
2012-01-27 12:25:00,28.95,28.98,28.95,28.98,64200.0,21.6143,21.6367,21.6143,21.6367,64200.0
2012-01-27 12:30:00,28.97,29.0,28.96,29.0,36700.0,21.6292,21.6516,21.6218,21.6516,36700.0
2012-01-27 12:35:00,29.0,29.01,28.99,29.0,68500.0,21.6516,21.6591,21.6442,21.6516,68500.0
2012-01-27 12:40:00,29.0,29.02,28.99,29.0,84400.0,21.6516,21.6666,21.6442,21.6516,84400.0
2012-01-27 12:45:00,29.0,29.01,28.98,28.99,24800.0,21.6516,21.6591,21.6367,21.6442,24800.0
2012-01-27 12:50:00,28.99,29.0,28.94,28.95,42800.0,21.6442,21.6516,21.6068,21.6143,42800.0
2012-01-27 12:55:00,28.95,28.95,28.89,28.91,61900.0,21.6143,21.6143,21.5695,21.5844,61900.0
2012-01-27 13:00:00,28.91,28.93,28.89,28.92,35800.0,21.5844,21.5994,21.5695,21.5919,35800.0
2012-01-27 13:05:00,28.92,28.94,28.92,28.93,19800.0,21.5919,21.6068,21.5919,21.5994,19800.0
2012-01-27 13:10:00,28.93,28.96,28.92,28.94,12700.0,21.5994,21.6218,21.5919,21.6068,12700.0
2012-01-27 13:15:00,28.95,28.99,28.95,28.98,17300.0,21.6143,21.6442,21.6143,21.6367,17300.0
2012-01-27 13:20:00,28.98,29.02,28.97,28.98,45600.0,21.6367,21.6666,21.6292,21.6367,45600.0
2012-01-27 13:25:00,28.99,29.02,28.98,29.0,34200.0,21.6442,21.6666,21.6367,21.6516,34200.0
2012-01-27 13:30:00,28.99,29.03,28.99,29.03,20100.0,21.6442,21.674,21.6442,21.674,20100.0
2012-01-27 13:35:00,29.02,29.05,29.02,29.03,63000.0,21.6666,21.689,21.6666,21.674,63000.0
2012-01-27 13:40:00,29.04,29.05,29.03,29.04,19500.0,21.6815,21.689,21.674,21.6815,19500.0
2012-01-27 13:45:00,29.04,29.05,29.03,29.03,30700.0,21.6815,21.689,21.674,21.674,30700.0
2012-01-27 13:50:00,29.04,29.05,29.03,29.05,52300.0,21.6815,21.689,21.674,21.689,52300.0
2012-01-27 13:55:00,29.04,29.06,29.02,29.05,47500.0,21.6815,21.6964,21.6666,21.689,47500.0
2012-01-27 14:00:00,29.05,29.06,29.01,29.02,52000.0,21.689,21.6964,21.6591,21.6666,52000.0
2012-01-27 14:05:00,29.02,29.05,29.02,29.05,15300.0,21.6666,21.689,21.6666,21.689,15300.0
2012-01-27 14:10:00,29.05,29.05,29.04,29.05,19100.0,21.689,21.689,21.6815,21.689,19100.0
2012-01-27 14:15:00,29.04,29.05,29.04,29.05,14900.0,21.6815,21.689,21.6815,21.689,14900.0
2012-01-27 14:20:00,29.04,29.06,29.03,29.06,45900.0,21.6815,21.6964,21.674,21.6964,45900.0
2012-01-27 14:25:00,29.06,29.07,29.04,29.07,34400.0,21.6964,21.7039,21.6815,21.7039,34400.0
2012-01-27 14:30:00,29.07,29.08,29.03,29.03,89000.0,21.7039,21.7114,21.674,21.674,89000.0
2012-01-27 14:35:00,29.03,29.06,29.03,29.05,61000.0,21.674,21.6964,21.674,21.689,61000.0
2012-01-27 14:40:00,29.04,29.06,29.04,29.05,65100.0,21.6815,21.6964,21.6815,21.689,65100.0
2012-01-27 14:45:00,29.05,29.05,29.02,29.02,27100.0,21.689,21.689,21.6666,21.6666,27100.0
2012-01-27 14:50:00,29.02,29.03,29.01,29.02,36000.0,21.6666,21.674,21.6591,21.6666,36000.0
2012-01-27 14:55:00,29.03,29.04,29.01,29.03,263400.0,21.674,21.6815,21.6591,21.674,263400.0
2012-01-27 15:00:00,29.03,29.04,29.02,29.03,90700.0,21.674,21.6815,21.6666,21.674,90700.0
2012-01-27 15:05:00,29.04,29.04,29.01,29.03,75800.0,21.6815,21.6815,21.6591,21.674,75800.0
2012-01-27 15:10:00,29.04,29.05,29.02,29.05,62100.0,21.6815,21.689,21.6666,21.689,62100.0
2012-01-27 15:15:00,29.05,29.06,29.04,29.06,90600.0,21.689,21.6964,21.6815,21.6964,90600.0
2012-01-27 15:20:00,29.06,29.09,29.05,29.07,137500.0,21.6964,21.7188,21.689,21.7039,137500.0
2012-01-27 15:25:00,29.07,29.12,29.05,29.12,79400.0,21.7039,21.7412,21.689,21.7412,79400.0
2012-01-27 15:30:00,29.11,29.13,29.08,29.09,80300.0,21.7338,21.7487,21.7114,21.7188,80300.0
2012-01-27 15:35:00,29.09,29.11,29.08,29.11,29300.0,21.7188,21.7338,21.7114,21.7338,29300.0
2012-01-27 15:40:00,29.11,29.12,29.08,29.12,83800.0,21.7338,21.7412,21.7114,21.7412,83800.0
2012-01-27 15:45:00,29.12,29.16,29.11,29.14,158300.0,21.7412,21.7711,21.7338,21.7562,158300.0
2012-01-27 15:50:00,29.13,29.2,29.12,29.19,188600.0,21.7487,21.8009,21.7412,21.7935,188600.0
2012-01-27 15:55:00,29.18,29.19,29.1,29.1,248900.0,21.786,21.7935,21.7263,21.7263,248900.0
2012-01-30 09:30:00,28.87,28.91,28.79,28.87,56300.0,21.5546,21.5844,21.4948,21.5546,56300.0
2012-01-30 09:35:00,28.87,28.88,28.75,28.77,65600.0,21.5546,21.562,21.465,21.4799,65600.0
2012-01-30 09:40:00,28.76,28.82,28.76,28.77,34900.0,21.4724,21.5172,21.4724,21.4799,34900.0
2012-01-30 09:45:00,28.77,28.79,28.68,28.68,34900.0,21.4799,21.4948,21.4127,21.4127,34900.0
2012-01-30 09:50:00,28.68,28.7,28.66,28.66,54700.0,21.4127,21.4276,21.3978,21.3978,54700.0
2012-01-30 09:55:00,28.67,28.74,28.67,28.7,45300.0,21.4052,21.4575,21.4052,21.4276,45300.0
2012-01-30 10:00:00,28.7,28.7,28.63,28.65,37400.0,21.4276,21.4276,21.3754,21.3903,37400.0
2012-01-30 10:05:00,28.65,28.66,28.62,28.66,57500.0,21.3903,21.3978,21.3679,21.3978,57500.0
2012-01-30 10:10:00,28.66,28.68,28.63,28.67,42000.0,21.3978,21.4127,21.3754,21.4052,42000.0
2012-01-30 10:15:00,28.68,28.74,28.68,28.72,52100.0,21.4127,21.4575,21.4127,21.4426,52100.0
2012-01-30 10:20:00,28.71,28.74,28.69,28.72,43400.0,21.4351,21.4575,21.4202,21.4426,43400.0
2012-01-30 10:25:00,28.72,28.73,28.69,28.71,21000.0,21.4426,21.45,21.4202,21.4351,21000.0
2012-01-30 10:30:00,28.72,28.79,28.71,28.76,26400.0,21.4426,21.4948,21.4351,21.4724,26400.0
2012-01-30 10:35:00,28.76,28.78,28.75,28.77,14900.0,21.4724,21.4874,21.465,21.4799,14900.0
2012-01-30 10:40:00,28.77,28.81,28.75,28.77,34400.0,21.4799,21.5098,21.465,21.4799,34400.0
2012-01-30 10:45:00,28.76,28.78,28.76,28.77,28300.0,21.4724,21.4874,21.4724,21.4799,28300.0
2012-01-30 10:50:00,28.78,28.81,28.77,28.77,12400.0,21.4874,21.5098,21.4799,21.4799,12400.0
2012-01-30 10:55:00,28.78,28.78,28.7,28.72,95100.0,21.4874,21.4874,21.4276,21.4426,95100.0
2012-01-30 11:00:00,28.72,28.78,28.72,28.76,138900.0,21.4426,21.4874,21.4426,21.4724,138900.0
2012-01-30 11:05:00,28.76,28.78,28.75,28.76,26900.0,21.4724,21.4874,21.465,21.4724,26900.0
2012-01-30 11:10:00,28.76,28.76,28.72,28.72,37200.0,21.4724,21.4724,21.4426,21.4426,37200.0
2012-01-30 11:15:00,28.73,28.74,28.7,28.71,48400.0,21.45,21.4575,21.4276,21.4351,48400.0
2012-01-30 11:20:00,28.72,28.75,28.72,28.74,26500.0,21.4426,21.465,21.4426,21.4575,26500.0
2012-01-30 11:25:00,28.74,28.77,28.74,28.76,18100.0,21.4575,21.4799,21.4575,21.4724,18100.0
2012-01-30 11:30:00,28.76,28.78,28.74,28.74,75200.0,21.4724,21.4874,21.4575,21.4575,75200.0
2012-01-30 11:35:00,28.74,28.75,28.73,28.74,30200.0,21.4575,21.465,21.45,21.4575,30200.0
2012-01-30 11:40:00,28.75,28.78,28.75,28.76,46200.0,21.465,21.4874,21.465,21.4724,46200.0
2012-01-30 11:45:00,28.76,28.79,28.75,28.78,30200.0,21.4724,21.4948,21.465,21.4874,30200.0
2012-01-30 11:50:00,28.78,28.81,28.78,28.79,43000.0,21.4874,21.5098,21.4874,21.4948,43000.0
2012-01-30 11:55:00,28.79,28.8,28.79,28.8,21400.0,21.4948,21.5023,21.4948,21.5023,21400.0
2012-01-30 12:00:00,28.8,28.81,28.79,28.79,26700.0,21.5023,21.5098,21.4948,21.4948,26700.0
2012-01-30 12:05:00,28.8,28.81,28.79,28.8,29400.0,21.5023,21.5098,21.4948,21.5023,29400.0
2012-01-30 12:10:00,28.79,28.8,28.79,28.79,3600.0,21.4948,21.5023,21.4948,21.4948,3600.0
2012-01-30 12:15:00,28.8,28.83,28.8,28.83,14700.0,21.5023,21.5247,21.5023,21.5247,14700.0
2012-01-30 12:20:00,28.82,28.87,28.81,28.87,32400.0,21.5172,21.5546,21.5098,21.5546,32400.0
2012-01-30 12:25:00,28.87,28.89,28.86,28.88,29500.0,21.5546,21.5695,21.5471,21.562,29500.0
2012-01-30 12:30:00,28.88,28.88,28.87,28.87,4400.0,21.562,21.562,21.5546,21.5546,4400.0
2012-01-30 12:35:00,28.88,28.88,28.86,28.88,20400.0,21.562,21.562,21.5471,21.562,20400.0
2012-01-30 12:40:00,28.88,28.9,28.88,28.89,9700.0,21.562,21.577,21.562,21.5695,9700.0
2012-01-30 12:45:00,28.89,28.92,28.89,28.91,35000.0,21.5695,21.5919,21.5695,21.5844,35000.0
2012-01-30 12:50:00,28.92,28.95,28.92,28.92,46800.0,21.5919,21.6143,21.5919,21.5919,46800.0
2012-01-30 12:55:00,28.93,28.96,28.93,28.95,18700.0,21.5994,21.6218,21.5994,21.6143,18700.0
2012-01-30 13:00:00,28.95,28.95,28.93,28.95,22600.0,21.6143,21.6143,21.5994,21.6143,22600.0
2012-01-30 13:05:00,28.95,28.95,28.92,28.92,11000.0,21.6143,21.6143,21.5919,21.5919,11000.0
2012-01-30 13:10:00,28.92,28.93,28.89,28.92,32800.0,21.5919,21.5994,21.5695,21.5919,32800.0
2012-01-30 13:15:00,28.91,28.93,28.9,28.91,44900.0,21.5844,21.5994,21.577,21.5844,44900.0
2012-01-30 13:20:00,28.92,28.96,28.92,28.95,25700.0,21.5919,21.6218,21.5919,21.6143,25700.0
2012-01-30 13:25:00,28.96,28.96,28.93,28.96,11800.0,21.6218,21.6218,21.5994,21.6218,11800.0
2012-01-30 13:30:00,28.96,28.98,28.93,28.98,22500.0,21.6218,21.6367,21.5994,21.6367,22500.0
2012-01-30 13:35:00,28.98,29.02,28.97,29.01,75000.0,21.6367,21.6666,21.6292,21.6591,75000.0
2012-01-30 13:40:00,29.01,29.03,29.0,29.02,27400.0,21.6591,21.674,21.6516,21.6666,27400.0
2012-01-30 13:45:00,29.02,29.09,29.02,29.05,103700.0,21.6666,21.7188,21.6666,21.689,103700.0
2012-01-30 13:50:00,29.05,29.05,29.03,29.05,130800.0,21.689,21.689,21.674,21.689,130800.0
2012-01-30 13:55:00,29.05,29.09,29.03,29.09,30100.0,21.689,21.7188,21.674,21.7188,30100.0
2012-01-30 14:00:00,29.09,29.09,29.07,29.09,23600.0,21.7188,21.7188,21.7039,21.7188,23600.0
2012-01-30 14:05:00,29.09,29.11,29.08,29.1,41000.0,21.7188,21.7338,21.7114,21.7263,41000.0
2012-01-30 14:10:00,29.1,29.14,29.09,29.09,38200.0,21.7263,21.7562,21.7188,21.7188,38200.0
2012-01-30 14:15:00,29.1,29.13,29.1,29.13,17200.0,21.7263,21.7487,21.7263,21.7487,17200.0
2012-01-30 14:20:00,29.13,29.15,29.11,29.11,77900.0,21.7487,21.7636,21.7338,21.7338,77900.0
2012-01-30 14:25:00,29.1,29.11,29.08,29.1,27100.0,21.7263,21.7338,21.7114,21.7263,27100.0
2012-01-30 14:30:00,29.1,29.11,29.08,29.1,22000.0,21.7263,21.7338,21.7114,21.7263,22000.0
2012-01-30 14:35:00,29.11,29.11,29.1,29.11,28400.0,21.7338,21.7338,21.7263,21.7338,28400.0
2012-01-30 14:40:00,29.11,29.11,29.09,29.1,54900.0,21.7338,21.7338,21.7188,21.7263,54900.0
2012-01-30 14:45:00,29.1,29.11,29.06,29.07,67300.0,21.7263,21.7338,21.6964,21.7039,67300.0
2012-01-30 14:50:00,29.08,29.08,29.05,29.06,19400.0,21.7114,21.7114,21.689,21.6964,19400.0
2012-01-30 14:55:00,29.06,29.09,29.05,29.08,26900.0,21.6964,21.7188,21.689,21.7114,26900.0
2012-01-30 15:00:00,29.08,29.1,29.04,29.04,47000.0,21.7114,21.7263,21.6815,21.6815,47000.0
2012-01-30 15:05:00,29.04,29.11,29.04,29.08,40200.0,21.6815,21.7338,21.6815,21.7114,40200.0
2012-01-30 15:10:00,29.08,29.11,29.08,29.11,38000.0,21.7114,21.7338,21.7114,21.7338,38000.0
2012-01-30 15:15:00,29.1,29.11,29.07,29.07,22000.0,21.7263,21.7338,21.7039,21.7039,22000.0
2012-01-30 15:20:00,29.07,29.11,29.06,29.06,113700.0,21.7039,21.7338,21.6964,21.6964,113700.0
2012-01-30 15:25:00,29.06,29.07,29.04,29.04,105900.0,21.6964,21.7039,21.6815,21.6815,105900.0
2012-01-30 15:30:00,29.05,29.09,29.03,29.04,54300.0,21.689,21.7188,21.674,21.6815,54300.0
2012-01-30 15:35:00,29.04,29.06,29.01,29.04,70600.0,21.6815,21.6964,21.6591,21.6815,70600.0
2012-01-30 15:40:00,29.05,29.06,29.0,29.02,64500.0,21.689,21.6964,21.6516,21.6666,64500.0
2012-01-30 15:45:00,29.03,29.07,29.0,29.07,91100.0,21.674,21.7039,21.6516,21.7039,91100.0
2012-01-30 15:50:00,29.07,29.07,29.03,29.03,81800.0,21.7039,21.7039,21.674,21.674,81800.0
2012-01-30 15:55:00,29.04,29.04,29.02,29.03,143600.0,21.6815,21.6815,21.6666,21.674,143600.0
2012-01-31 09:30:00,28.96,29.38,28.96,29.36,69800.0,21.6218,21.9353,21.6218,21.9204,69800.0
2012-01-31 09:35:00,29.36,29.38,29.25,29.36,32700.0,21.9204,21.9353,21.8383,21.9204,32700.0
2012-01-31 09:40:00,29.34,29.34,29.19,29.19,19100.0,21.9055,21.9055,21.7935,21.7935,19100.0
2012-01-31 09:45:00,29.2,29.22,29.17,29.19,22400.0,21.8009,21.8159,21.7786,21.7935,22400.0
2012-01-31 09:50:00,29.19,29.21,29.11,29.11,28700.0,21.7935,21.8084,21.7338,21.7338,28700.0
2012-01-31 09:55:00,29.12,29.18,29.11,29.15,15500.0,21.7412,21.786,21.7338,21.7636,15500.0
2012-01-31 10:00:00,29.14,29.17,29.04,29.1,56900.0,21.7562,21.7786,21.6815,21.7263,56900.0
2012-01-31 10:05:00,29.1,29.12,29.05,29.05,29000.0,21.7263,21.7412,21.689,21.689,29000.0
2012-01-31 10:10:00,29.05,29.15,29.04,29.15,55000.0,21.689,21.7636,21.6815,21.7636,55000.0
2012-01-31 10:15:00,29.14,29.16,29.12,29.13,19600.0,21.7562,21.7711,21.7412,21.7487,19600.0
2012-01-31 10:20:00,29.14,29.21,29.14,29.2,14500.0,21.7562,21.8084,21.7562,21.8009,14500.0
2012-01-31 10:25:00,29.21,29.21,29.19,29.2,10100.0,21.8084,21.8084,21.7935,21.8009,10100.0
2012-01-31 10:30:00,29.2,29.2,29.15,29.16,15100.0,21.8009,21.8009,21.7636,21.7711,15100.0
2012-01-31 10:35:00,29.16,29.16,29.04,29.07,38200.0,21.7711,21.7711,21.6815,21.7039,38200.0
2012-01-31 10:40:00,29.07,29.14,29.06,29.14,78200.0,21.7039,21.7562,21.6964,21.7562,78200.0
2012-01-31 10:45:00,29.13,29.14,29.08,29.1,80300.0,21.7487,21.7562,21.7114,21.7263,80300.0
2012-01-31 10:50:00,29.09,29.1,29.03,29.03,29900.0,21.7188,21.7263,21.674,21.674,29900.0
2012-01-31 10:55:00,29.03,29.06,29.01,29.06,46900.0,21.674,21.6964,21.6591,21.6964,46900.0
2012-01-31 11:00:00,29.05,29.1,29.05,29.06,36800.0,21.689,21.7263,21.689,21.6964,36800.0
2012-01-31 11:05:00,29.06,29.09,29.03,29.05,45200.0,21.6964,21.7188,21.674,21.689,45200.0
2012-01-31 11:10:00,29.04,29.05,29.0,29.02,79700.0,21.6815,21.689,21.6516,21.6666,79700.0
2012-01-31 11:15:00,29.02,29.03,29.0,29.01,45000.0,21.6666,21.674,21.6516,21.6591,45000.0
2012-01-31 11:20:00,29.0,29.01,28.97,28.99,64000.0,21.6516,21.6591,21.6292,21.6442,64000.0
2012-01-31 11:25:00,28.99,28.99,28.95,28.98,40800.0,21.6442,21.6442,21.6143,21.6367,40800.0
2012-01-31 11:30:00,28.97,28.98,28.93,28.93,64200.0,21.6292,21.6367,21.5994,21.5994,64200.0
2012-01-31 11:35:00,28.93,28.96,28.9,28.94,45800.0,21.5994,21.6218,21.577,21.6068,45800.0
2012-01-31 11:40:00,28.95,28.97,28.94,28.95,25900.0,21.6143,21.6292,21.6068,21.6143,25900.0
2012-01-31 11:45:00,28.95,28.97,28.93,28.96,26300.0,21.6143,21.6292,21.5994,21.6218,26300.0
2012-01-31 11:50:00,28.97,28.98,28.93,28.94,27800.0,21.6292,21.6367,21.5994,21.6068,27800.0
2012-01-31 11:55:00,28.93,29.0,28.93,28.98,28100.0,21.5994,21.6516,21.5994,21.6367,28100.0
2012-01-31 12:00:00,28.99,29.0,28.97,29.0,28500.0,21.6442,21.6516,21.6292,21.6516,28500.0
2012-01-31 12:05:00,29.0,29.0,28.96,28.98,32700.0,21.6516,21.6516,21.6218,21.6367,32700.0
2012-01-31 12:10:00,28.98,29.0,28.96,28.96,20500.0,21.6367,21.6516,21.6218,21.6218,20500.0
2012-01-31 12:15:00,28.96,29.02,28.96,28.99,53700.0,21.6218,21.6666,21.6218,21.6442,53700.0
2012-01-31 12:20:00,28.99,29.01,28.97,28.97,100100.0,21.6442,21.6591,21.6292,21.6292,100100.0
2012-01-31 12:25:00,28.97,28.99,28.97,28.97,40900.0,21.6292,21.6442,21.6292,21.6292,40900.0
2012-01-31 12:30:00,28.98,28.99,28.97,28.97,43000.0,21.6367,21.6442,21.6292,21.6292,43000.0
2012-01-31 12:35:00,28.97,28.99,28.97,28.98,37700.0,21.6292,21.6442,21.6292,21.6367,37700.0
2012-01-31 12:40:00,28.98,28.99,28.93,28.94,82500.0,21.6367,21.6442,21.5994,21.6068,82500.0
2012-01-31 12:45:00,28.95,28.95,28.92,28.92,40700.0,21.6143,21.6143,21.5919,21.5919,40700.0
2012-01-31 12:50:00,28.92,28.94,28.9,28.93,55000.0,21.5919,21.6068,21.577,21.5994,55000.0
2012-01-31 12:55:00,28.93,28.94,28.9,28.91,47600.0,21.5994,21.6068,21.577,21.5844,47600.0
2012-01-31 13:00:00,28.91,28.94,28.9,28.94,36000.0,21.5844,21.6068,21.577,21.6068,36000.0
2012-01-31 13:05:00,28.94,29.0,28.93,28.97,153600.0,21.6068,21.6516,21.5994,21.6292,153600.0
2012-01-31 13:10:00,28.97,28.99,28.94,28.95,21000.0,21.6292,21.6442,21.6068,21.6143,21000.0
2012-01-31 13:15:00,28.95,28.95,28.92,28.94,32400.0,21.6143,21.6143,21.5919,21.6068,32400.0
2012-01-31 13:20:00,28.93,28.94,28.92,28.93,30900.0,21.5994,21.6068,21.5919,21.5994,30900.0
2012-01-31 13:25:00,28.93,28.93,28.91,28.91,32500.0,21.5994,21.5994,21.5844,21.5844,32500.0
2012-01-31 13:30:00,28.92,28.93,28.88,28.88,49500.0,21.5919,21.5994,21.562,21.562,49500.0
2012-01-31 13:35:00,28.88,28.89,28.85,28.85,25400.0,21.562,21.5695,21.5396,21.5396,25400.0
2012-01-31 13:40:00,28.85,28.87,28.84,28.85,45400.0,21.5396,21.5546,21.5322,21.5396,45400.0
2012-01-31 13:45:00,28.85,28.87,28.83,28.85,65300.0,21.5396,21.5546,21.5247,21.5396,65300.0
2012-01-31 13:50:00,28.85,28.85,28.82,28.82,33700.0,21.5396,21.5396,21.5172,21.5172,33700.0
2012-01-31 13:55:00,28.83,28.86,28.83,28.85,17800.0,21.5247,21.5471,21.5247,21.5396,17800.0
2012-01-31 14:00:00,28.85,28.85,28.81,28.82,38500.0,21.5396,21.5396,21.5098,21.5172,38500.0
2012-01-31 14:05:00,28.83,28.85,28.82,28.84,21800.0,21.5247,21.5396,21.5172,21.5322,21800.0
2012-01-31 14:10:00,28.84,28.89,28.84,28.88,63300.0,21.5322,21.5695,21.5322,21.562,63300.0
2012-01-31 14:15:00,28.88,28.89,28.86,28.89,44100.0,21.562,21.5695,21.5471,21.5695,44100.0
2012-01-31 14:20:00,28.89,28.92,28.89,28.89,36000.0,21.5695,21.5919,21.5695,21.5695,36000.0
2012-01-31 14:25:00,28.89,28.9,28.86,28.87,32800.0,21.5695,21.577,21.5471,21.5546,32800.0
2012-01-31 14:30:00,28.87,28.9,28.87,28.9,25900.0,21.5546,21.577,21.5546,21.577,25900.0
2012-01-31 14:35:00,28.89,28.94,28.89,28.94,35700.0,21.5695,21.6068,21.5695,21.6068,35700.0
2012-01-31 14:40:00,28.94,28.95,28.92,28.92,26500.0,21.6068,21.6143,21.5919,21.5919,26500.0
2012-01-31 14:45:00,28.92,28.94,28.92,28.94,24100.0,21.5919,21.6068,21.5919,21.6068,24100.0
2012-01-31 14:50:00,28.94,28.96,28.94,28.96,21900.0,21.6068,21.6218,21.6068,21.6218,21900.0
2012-01-31 14:55:00,28.96,28.97,28.95,28.96,19700.0,21.6218,21.6292,21.6143,21.6218,19700.0
2012-01-31 15:00:00,28.96,28.97,28.92,28.92,39900.0,21.6218,21.6292,21.5919,21.5919,39900.0
2012-01-31 15:05:00,28.92,28.94,28.92,28.93,29900.0,21.5919,21.6068,21.5919,21.5994,29900.0
2012-01-31 15:10:00,28.93,28.94,28.85,28.85,139300.0,21.5994,21.6068,21.5396,21.5396,139300.0
2012-01-31 15:15:00,28.85,28.9,28.84,28.87,118800.0,21.5396,21.577,21.5322,21.5546,118800.0
2012-01-31 15:20:00,28.87,28.88,28.81,28.85,81000.0,21.5546,21.562,21.5098,21.5396,81000.0
2012-01-31 15:25:00,28.85,28.86,28.84,28.85,39800.0,21.5396,21.5471,21.5322,21.5396,39800.0
2012-01-31 15:30:00,28.85,28.88,28.85,28.86,73800.0,21.5396,21.562,21.5396,21.5471,73800.0
2012-01-31 15:35:00,28.86,28.87,28.83,28.87,57500.0,21.5471,21.5546,21.5247,21.5546,57500.0
2012-01-31 15:40:00,28.87,28.93,28.86,28.86,124200.0,21.5546,21.5994,21.5471,21.5471,124200.0
2012-01-31 15:45:00,28.86,28.87,28.84,28.86,147200.0,21.5471,21.5546,21.5322,21.5471,147200.0
2012-01-31 15:50:00,28.85,28.86,28.85,28.86,67900.0,21.5396,21.5471,21.5396,21.5471,67900.0
2012-01-31 15:55:00,28.85,28.9,28.82,28.86,358600.0,21.5396,21.577,21.5172,21.5471,358600.0
2012-02-01 09:30:00,29.27,29.27,29.06,29.27,66200.0,21.8532,21.8532,21.6964,21.8532,66200.0
2012-02-01 09:35:00,29.27,29.4,29.25,29.35,54300.0,21.8532,21.9503,21.8383,21.9129,54300.0
2012-02-01 09:40:00,29.34,29.35,29.21,29.25,52000.0,21.9055,21.9129,21.8084,21.8383,52000.0
2012-02-01 09:45:00,29.25,29.29,29.23,29.27,76600.0,21.8383,21.8681,21.8233,21.8532,76600.0
2012-02-01 09:50:00,29.28,29.31,29.21,29.23,81000.0,21.8607,21.8831,21.8084,21.8233,81000.0
2012-02-01 09:55:00,29.23,29.27,29.23,29.25,36800.0,21.8233,21.8532,21.8233,21.8383,36800.0
2012-02-01 10:00:00,29.25,29.35,29.22,29.35,68400.0,21.8383,21.9129,21.8159,21.9129,68400.0
2012-02-01 10:05:00,29.35,29.38,29.28,29.34,84500.0,21.9129,21.9353,21.8607,21.9055,84500.0
2012-02-01 10:10:00,29.34,29.42,29.34,29.42,182100.0,21.9055,21.9652,21.9055,21.9652,182100.0
2012-02-01 10:15:00,29.42,29.53,29.42,29.52,92200.0,21.9652,22.0473,21.9652,22.0399,92200.0
2012-02-01 10:20:00,29.51,29.58,29.51,29.57,95400.0,22.0324,22.0847,22.0324,22.0772,95400.0
2012-02-01 10:25:00,29.58,29.6,29.54,29.54,55800.0,22.0847,22.0996,22.0548,22.0548,55800.0
2012-02-01 10:30:00,29.54,29.61,29.52,29.55,109400.0,22.0548,22.1071,22.0399,22.0623,109400.0
2012-02-01 10:35:00,29.55,29.55,29.48,29.48,86100.0,22.0623,22.0623,22.01,22.01,86100.0
2012-02-01 10:40:00,29.48,29.53,29.48,29.52,83200.0,22.01,22.0473,22.01,22.0399,83200.0
2012-02-01 10:45:00,29.53,29.55,29.49,29.55,50000.0,22.0473,22.0623,22.0175,22.0623,50000.0
2012-02-01 10:50:00,29.54,29.54,29.49,29.5,42000.0,22.0548,22.0548,22.0175,22.0249,42000.0
2012-02-01 10:55:00,29.5,29.52,29.47,29.52,77300.0,22.0249,22.0399,22.0025,22.0399,77300.0
2012-02-01 11:00:00,29.52,29.54,29.5,29.53,60100.0,22.0399,22.0548,22.0249,22.0473,60100.0
2012-02-01 11:05:00,29.54,29.59,29.52,29.58,82800.0,22.0548,22.0921,22.0399,22.0847,82800.0
2012-02-01 11:10:00,29.58,29.61,29.57,29.59,49500.0,22.0847,22.1071,22.0772,22.0921,49500.0
2012-02-01 11:15:00,29.59,29.59,29.53,29.54,41700.0,22.0921,22.0921,22.0473,22.0548,41700.0
2012-02-01 11:20:00,29.54,29.58,29.53,29.55,49200.0,22.0548,22.0847,22.0473,22.0623,49200.0
2012-02-01 11:25:00,29.55,29.56,29.52,29.55,52200.0,22.0623,22.0697,22.0399,22.0623,52200.0
2012-02-01 11:30:00,29.55,29.55,29.54,29.55,32700.0,22.0623,22.0623,22.0548,22.0623,32700.0
2012-02-01 11:35:00,29.55,29.55,29.48,29.48,71900.0,22.0623,22.0623,22.01,22.01,71900.0
2012-02-01 11:40:00,29.48,29.49,29.47,29.47,36300.0,22.01,22.0175,22.0025,22.0025,36300.0
2012-02-01 11:45:00,29.46,29.49,29.42,29.43,93000.0,21.9951,22.0175,21.9652,21.9727,93000.0
2012-02-01 11:50:00,29.42,29.43,29.4,29.42,28700.0,21.9652,21.9727,21.9503,21.9652,28700.0
2012-02-01 11:55:00,29.42,29.44,29.41,29.42,51100.0,21.9652,21.9801,21.9577,21.9652,51100.0
2012-02-01 12:00:00,29.42,29.44,29.41,29.42,46600.0,21.9652,21.9801,21.9577,21.9652,46600.0
2012-02-01 12:05:00,29.43,29.48,29.4,29.48,55000.0,21.9727,22.01,21.9503,22.01,55000.0
2012-02-01 12:10:00,29.48,29.51,29.46,29.46,67700.0,22.01,22.0324,21.9951,21.9951,67700.0
2012-02-01 12:15:00,29.46,29.58,29.46,29.57,96100.0,21.9951,22.0847,21.9951,22.0772,96100.0
2012-02-01 12:20:00,29.58,29.65,29.57,29.64,82200.0,22.0847,22.1369,22.0772,22.1295,82200.0
2012-02-01 12:25:00,29.64,29.69,29.64,29.66,60100.0,22.1295,22.1668,22.1295,22.1444,60100.0
2012-02-01 12:30:00,29.66,29.67,29.64,29.66,26800.0,22.1444,22.1519,22.1295,22.1444,26800.0
2012-02-01 12:35:00,29.65,29.66,29.65,29.65,16100.0,22.1369,22.1444,22.1369,22.1369,16100.0
2012-02-01 12:40:00,29.66,29.66,29.62,29.62,42000.0,22.1444,22.1444,22.1145,22.1145,42000.0
2012-02-01 12:45:00,29.62,29.63,29.61,29.61,16000.0,22.1145,22.122,22.1071,22.1071,16000.0
2012-02-01 12:50:00,29.61,29.62,29.61,29.61,17800.0,22.1071,22.1145,22.1071,22.1071,17800.0
2012-02-01 12:55:00,29.61,29.65,29.59,29.59,121500.0,22.1071,22.1369,22.0921,22.0921,121500.0
2012-02-01 13:00:00,29.59,29.62,29.59,29.59,73800.0,22.0921,22.1145,22.0921,22.0921,73800.0
2012-02-01 13:05:00,29.59,29.6,29.57,29.57,27700.0,22.0921,22.0996,22.0772,22.0772,27700.0
2012-02-01 13:10:00,29.57,29.58,29.52,29.53,41200.0,22.0772,22.0847,22.0399,22.0473,41200.0
2012-02-01 13:15:00,29.52,29.53,29.5,29.51,29500.0,22.0399,22.0473,22.0249,22.0324,29500.0
2012-02-01 13:20:00,29.5,29.52,29.5,29.5,25900.0,22.0249,22.0399,22.0249,22.0249,25900.0
2012-02-01 13:25:00,29.5,29.51,29.48,29.51,58800.0,22.0249,22.0324,22.01,22.0324,58800.0
2012-02-01 13:30:00,29.51,29.55,29.5,29.55,48700.0,22.0324,22.0623,22.0249,22.0623,48700.0
2012-02-01 13:35:00,29.55,29.61,29.55,29.6,50600.0,22.0623,22.1071,22.0623,22.0996,50600.0
2012-02-01 13:40:00,29.6,29.6,29.52,29.52,57400.0,22.0996,22.0996,22.0399,22.0399,57400.0
2012-02-01 13:45:00,29.53,29.54,29.51,29.52,46600.0,22.0473,22.0548,22.0324,22.0399,46600.0
2012-02-01 13:50:00,29.52,29.52,29.45,29.45,92600.0,22.0399,22.0399,21.9876,21.9876,92600.0
2012-02-01 13:55:00,29.45,29.47,29.44,29.45,68100.0,21.9876,22.0025,21.9801,21.9876,68100.0
2012-02-01 14:00:00,29.44,29.46,29.43,29.45,57500.0,21.9801,21.9951,21.9727,21.9876,57500.0
2012-02-01 14:05:00,29.44,29.44,29.38,29.38,65200.0,21.9801,21.9801,21.9353,21.9353,65200.0
2012-02-01 14:10:00,29.38,29.39,29.38,29.38,30300.0,21.9353,21.9428,21.9353,21.9353,30300.0
2012-02-01 14:15:00,29.39,29.39,29.35,29.38,109000.0,21.9428,21.9428,21.9129,21.9353,109000.0
2012-02-01 14:20:00,29.38,29.39,29.37,29.39,69300.0,21.9353,21.9428,21.9279,21.9428,69300.0
2012-02-01 14:25:00,29.39,29.41,29.38,29.39,83900.0,21.9428,21.9577,21.9353,21.9428,83900.0
2012-02-01 14:30:00,29.38,29.39,29.33,29.34,93600.0,21.9353,21.9428,21.898,21.9055,93600.0
2012-02-01 14:35:00,29.34,29.34,29.32,29.34,82100.0,21.9055,21.9055,21.8905,21.9055,82100.0
2012-02-01 14:40:00,29.34,29.36,29.33,29.33,83200.0,21.9055,21.9204,21.898,21.898,83200.0
2012-02-01 14:45:00,29.34,29.34,29.3,29.31,63000.0,21.9055,21.9055,21.8756,21.8831,63000.0
2012-02-01 14:50:00,29.3,29.34,29.3,29.33,84400.0,21.8756,21.9055,21.8756,21.898,84400.0
2012-02-01 14:55:00,29.33,29.35,29.33,29.33,89300.0,21.898,21.9129,21.898,21.898,89300.0
2012-02-01 15:00:00,29.34,29.38,29.33,29.36,160000.0,21.9055,21.9353,21.898,21.9204,160000.0
2012-02-01 15:05:00,29.35,29.39,29.33,29.39,182100.0,21.9129,21.9428,21.898,21.9428,182100.0
2012-02-01 15:10:00,29.39,29.41,29.36,29.37,87100.0,21.9428,21.9577,21.9204,21.9279,87100.0
2012-02-01 15:15:00,29.37,29.39,29.36,29.37,59600.0,21.9279,21.9428,21.9204,21.9279,59600.0
2012-02-01 15:20:00,29.37,29.38,29.34,29.34,94500.0,21.9279,21.9353,21.9055,21.9055,94500.0
2012-02-01 15:25:00,29.35,29.35,29.34,29.34,184000.0,21.9129,21.9129,21.9055,21.9055,184000.0
2012-02-01 15:30:00,29.35,29.35,29.3,29.3,127800.0,21.9129,21.9129,21.8756,21.8756,127800.0
2012-02-01 15:35:00,29.3,29.31,29.26,29.29,295000.0,21.8756,21.8831,21.8457,21.8681,295000.0
2012-02-01 15:40:00,29.29,29.32,29.27,29.32,158800.0,21.8681,21.8905,21.8532,21.8905,158800.0
2012-02-01 15:45:00,29.32,29.33,29.31,29.32,184600.0,21.8905,21.898,21.8831,21.8905,184600.0
2012-02-01 15:50:00,29.32,29.37,29.3,29.3,291600.0,21.8905,21.9279,21.8756,21.8756,291600.0
2012-02-01 15:55:00,29.3,29.32,29.23,29.28,597400.0,21.8756,21.8905,21.8233,21.8607,597400.0
2012-02-02 09:30:00,30.55,30.75,30.5,30.62,524900.0,22.8089,22.9582,22.7715,22.8611,524900.0
2012-02-02 09:35:00,30.61,30.62,30.34,30.47,646600.0,22.8537,22.8611,22.6521,22.7491,646600.0
2012-02-02 09:40:00,30.47,30.5,30.43,30.45,264000.0,22.7491,22.7715,22.7193,22.7342,264000.0
2012-02-02 09:45:00,30.46,30.47,30.36,30.42,266500.0,22.7417,22.7491,22.667,22.7118,266500.0
2012-02-02 09:50:00,30.42,30.44,30.22,30.23,427000.0,22.7118,22.7267,22.5625,22.57,427000.0
2012-02-02 09:55:00,30.23,30.34,30.13,30.27,398700.0,22.57,22.6521,22.4953,22.5998,398700.0
2012-02-02 10:00:00,30.27,30.35,30.26,30.32,227400.0,22.5998,22.6595,22.5924,22.6371,227400.0
2012-02-02 10:05:00,30.32,30.33,30.2,30.21,149700.0,22.6371,22.6446,22.5476,22.555,149700.0
2012-02-02 10:10:00,30.21,30.28,30.16,30.21,388800.0,22.555,22.6073,22.5177,22.555,388800.0
2012-02-02 10:15:00,30.22,30.47,30.21,30.43,279600.0,22.5625,22.7491,22.555,22.7193,279600.0
2012-02-02 10:20:00,30.43,30.43,30.34,30.4,178700.0,22.7193,22.7193,22.6521,22.6969,178700.0
2012-02-02 10:25:00,30.4,30.43,30.38,30.42,166100.0,22.6969,22.7193,22.6819,22.7118,166100.0
2012-02-02 10:30:00,30.42,30.43,30.36,30.38,66900.0,22.7118,22.7193,22.667,22.6819,66900.0
2012-02-02 10:35:00,30.38,30.56,30.38,30.55,232900.0,22.6819,22.8163,22.6819,22.8089,232900.0
2012-02-02 10:40:00,30.55,30.58,30.53,30.56,309300.0,22.8089,22.8313,22.7939,22.8163,309300.0
2012-02-02 10:45:00,30.57,30.71,30.55,30.71,278100.0,22.8238,22.9283,22.8089,22.9283,278100.0
2012-02-02 10:50:00,30.72,30.74,30.63,30.64,113200.0,22.9358,22.9507,22.8686,22.8761,113200.0
2012-02-02 10:55:00,30.64,30.64,30.51,30.52,138600.0,22.8761,22.8761,22.779,22.7865,138600.0
2012-02-02 11:00:00,30.53,30.61,30.5,30.57,78100.0,22.7939,22.8537,22.7715,22.8238,78100.0
2012-02-02 11:05:00,30.57,30.66,30.54,30.66,65100.0,22.8238,22.891,22.8014,22.891,65100.0
2012-02-02 11:10:00,30.66,30.67,30.58,30.63,68100.0,22.891,22.8985,22.8313,22.8686,68100.0
2012-02-02 11:15:00,30.62,30.66,30.59,30.66,68400.0,22.8611,22.891,22.8387,22.891,68400.0
2012-02-02 11:20:00,30.66,30.7,30.64,30.67,62600.0,22.891,22.9209,22.8761,22.8985,62600.0
2012-02-02 11:25:00,30.67,30.68,30.64,30.65,45400.0,22.8985,22.9059,22.8761,22.8835,45400.0
2012-02-02 11:30:00,30.64,30.65,30.57,30.6,42900.0,22.8761,22.8835,22.8238,22.8462,42900.0
2012-02-02 11:35:00,30.6,30.63,30.54,30.56,81800.0,22.8462,22.8686,22.8014,22.8163,81800.0
2012-02-02 11:40:00,30.56,30.59,30.55,30.56,51400.0,22.8163,22.8387,22.8089,22.8163,51400.0
2012-02-02 11:45:00,30.56,30.62,30.56,30.62,36400.0,22.8163,22.8611,22.8163,22.8611,36400.0
2012-02-02 11:50:00,30.62,30.63,30.6,30.6,30800.0,22.8611,22.8686,22.8462,22.8462,30800.0
2012-02-02 11:55:00,30.61,30.61,30.55,30.57,107200.0,22.8537,22.8537,22.8089,22.8238,107200.0
2012-02-02 12:00:00,30.58,30.61,30.55,30.58,105700.0,22.8313,22.8537,22.8089,22.8313,105700.0
2012-02-02 12:05:00,30.58,30.64,30.57,30.63,58800.0,22.8313,22.8761,22.8238,22.8686,58800.0
2012-02-02 12:10:00,30.63,30.64,30.59,30.59,53200.0,22.8686,22.8761,22.8387,22.8387,53200.0
2012-02-02 12:15:00,30.59,30.61,30.58,30.58,61400.0,22.8387,22.8537,22.8313,22.8313,61400.0
2012-02-02 12:20:00,30.58,30.6,30.56,30.58,83700.0,22.8313,22.8462,22.8163,22.8313,83700.0
2012-02-02 12:25:00,30.58,30.6,30.54,30.54,74300.0,22.8313,22.8462,22.8014,22.8014,74300.0
2012-02-02 12:30:00,30.54,30.55,30.51,30.51,37700.0,22.8014,22.8089,22.779,22.779,37700.0
2012-02-02 12:35:00,30.51,30.51,30.34,30.41,181700.0,22.779,22.779,22.6521,22.7043,181700.0
2012-02-02 12:40:00,30.41,30.46,30.4,30.43,124300.0,22.7043,22.7417,22.6969,22.7193,124300.0
2012-02-02 12:45:00,30.42,30.5,30.42,30.46,222300.0,22.7118,22.7715,22.7118,22.7417,222300.0
2012-02-02 12:50:00,30.46,30.48,30.46,30.47,24700.0,22.7417,22.7566,22.7417,22.7491,24700.0
2012-02-02 12:55:00,30.48,30.5,30.46,30.47,193600.0,22.7566,22.7715,22.7417,22.7491,193600.0
2012-02-02 13:00:00,30.47,30.47,30.38,30.38,81800.0,22.7491,22.7491,22.6819,22.6819,81800.0
2012-02-02 13:05:00,30.38,30.42,30.37,30.41,34800.0,22.6819,22.7118,22.6745,22.7043,34800.0
2012-02-02 13:10:00,30.42,30.43,30.37,30.39,73000.0,22.7118,22.7193,22.6745,22.6894,73000.0
2012-02-02 13:15:00,30.39,30.42,30.38,30.41,47500.0,22.6894,22.7118,22.6819,22.7043,47500.0
2012-02-02 13:20:00,30.41,30.44,30.41,30.44,49600.0,22.7043,22.7267,22.7043,22.7267,49600.0
2012-02-02 13:25:00,30.44,30.48,30.44,30.47,65900.0,22.7267,22.7566,22.7267,22.7491,65900.0
2012-02-02 13:30:00,30.47,30.48,30.45,30.45,45000.0,22.7491,22.7566,22.7342,22.7342,45000.0
2012-02-02 13:35:00,30.45,30.46,30.41,30.41,64700.0,22.7342,22.7417,22.7043,22.7043,64700.0
2012-02-02 13:40:00,30.41,30.42,30.32,30.34,183900.0,22.7043,22.7118,22.6371,22.6521,183900.0
2012-02-02 13:45:00,30.34,30.35,30.32,30.32,146400.0,22.6521,22.6595,22.6371,22.6371,146400.0
2012-02-02 13:50:00,30.32,30.33,30.3,30.32,112900.0,22.6371,22.6446,22.6222,22.6371,112900.0
2012-02-02 13:55:00,30.32,30.34,30.31,30.32,67200.0,22.6371,22.6521,22.6297,22.6371,67200.0
2012-02-02 14:00:00,30.32,30.42,30.32,30.42,60500.0,22.6371,22.7118,22.6371,22.7118,60500.0
2012-02-02 14:05:00,30.42,30.42,30.38,30.39,89600.0,22.7118,22.7118,22.6819,22.6894,89600.0
2012-02-02 14:10:00,30.38,30.4,30.34,30.4,96900.0,22.6819,22.6969,22.6521,22.6969,96900.0
2012-02-02 14:15:00,30.4,30.45,30.4,30.45,33300.0,22.6969,22.7342,22.6969,22.7342,33300.0
2012-02-02 14:20:00,30.44,30.48,30.44,30.47,56600.0,22.7267,22.7566,22.7267,22.7491,56600.0
2012-02-02 14:25:00,30.47,30.51,30.44,30.49,121700.0,22.7491,22.779,22.7267,22.7641,121700.0
2012-02-02 14:30:00,30.48,30.48,30.42,30.43,84400.0,22.7566,22.7566,22.7118,22.7193,84400.0
2012-02-02 14:35:00,30.42,30.43,30.35,30.38,64100.0,22.7118,22.7193,22.6595,22.6819,64100.0
2012-02-02 14:40:00,30.37,30.38,30.31,30.37,65400.0,22.6745,22.6819,22.6297,22.6745,65400.0
2012-02-02 14:45:00,30.37,30.4,30.36,30.36,77500.0,22.6745,22.6969,22.667,22.667,77500.0
2012-02-02 14:50:00,30.36,30.37,30.3,30.33,82500.0,22.667,22.6745,22.6222,22.6446,82500.0
2012-02-02 14:55:00,30.33,30.33,30.24,30.26,170100.0,22.6446,22.6446,22.5774,22.5924,170100.0
2012-02-02 15:00:00,30.25,30.26,30.22,30.24,106600.0,22.5849,22.5924,22.5625,22.5774,106600.0
2012-02-02 15:05:00,30.24,30.26,30.16,30.17,121400.0,22.5774,22.5924,22.5177,22.5252,121400.0
2012-02-02 15:10:00,30.17,30.21,30.16,30.21,88700.0,22.5252,22.555,22.5177,22.555,88700.0
2012-02-02 15:15:00,30.21,30.26,30.2,30.26,76500.0,22.555,22.5924,22.5476,22.5924,76500.0
2012-02-02 15:20:00,30.25,30.31,30.25,30.27,117900.0,22.5849,22.6297,22.5849,22.5998,117900.0
2012-02-02 15:25:00,30.27,30.28,30.22,30.22,84800.0,22.5998,22.6073,22.5625,22.5625,84800.0
2012-02-02 15:30:00,30.22,30.27,30.22,30.23,140000.0,22.5625,22.5998,22.5625,22.57,140000.0
2012-02-02 15:35:00,30.23,30.28,30.23,30.26,221700.0,22.57,22.6073,22.57,22.5924,221700.0
2012-02-02 15:40:00,30.26,30.27,30.25,30.27,170600.0,22.5924,22.5998,22.5849,22.5998,170600.0
2012-02-02 15:45:00,30.27,30.28,30.25,30.26,186000.0,22.5998,22.6073,22.5849,22.5924,186000.0
2012-02-02 15:50:00,30.26,30.29,30.25,30.28,192500.0,22.5924,22.6148,22.5849,22.6073,192500.0
2012-02-02 15:55:00,30.28,30.3,30.27,30.28,436000.0,22.6073,22.6222,22.5998,22.6073,436000.0
2012-02-03 09:30:00,30.59,30.75,30.53,30.73,131600.0,22.8387,22.9582,22.7939,22.9433,131600.0
2012-02-03 09:35:00,30.73,30.74,30.51,30.55,131500.0,22.9433,22.9507,22.779,22.8089,131500.0
2012-02-03 09:40:00,30.55,30.6,30.48,30.51,71000.0,22.8089,22.8462,22.7566,22.779,71000.0
2012-02-03 09:45:00,30.52,30.54,30.47,30.49,165600.0,22.7865,22.8014,22.7491,22.7641,165600.0
2012-02-03 09:50:00,30.49,30.52,30.38,30.4,102700.0,22.7641,22.7865,22.6819,22.6969,102700.0
2012-02-03 09:55:00,30.4,30.41,30.38,30.41,54800.0,22.6969,22.7043,22.6819,22.7043,54800.0
2012-02-03 10:00:00,30.41,30.52,30.41,30.51,86300.0,22.7043,22.7865,22.7043,22.779,86300.0
2012-02-03 10:05:00,30.51,30.54,30.48,30.54,56000.0,22.779,22.8014,22.7566,22.8014,56000.0
2012-02-03 10:10:00,30.54,30.55,30.51,30.52,58900.0,22.8014,22.8089,22.779,22.7865,58900.0
2012-02-03 10:15:00,30.53,30.58,30.51,30.54,58600.0,22.7939,22.8313,22.779,22.8014,58600.0
2012-02-03 10:20:00,30.54,30.55,30.51,30.52,89700.0,22.8014,22.8089,22.779,22.7865,89700.0
2012-02-03 10:25:00,30.52,30.53,30.49,30.51,89000.0,22.7865,22.7939,22.7641,22.779,89000.0
2012-02-03 10:30:00,30.51,30.51,30.48,30.48,71300.0,22.779,22.779,22.7566,22.7566,71300.0
2012-02-03 10:35:00,30.48,30.55,30.48,30.55,40700.0,22.7566,22.8089,22.7566,22.8089,40700.0
2012-02-03 10:40:00,30.54,30.55,30.48,30.51,47400.0,22.8014,22.8089,22.7566,22.779,47400.0
2012-02-03 10:45:00,30.51,30.52,30.5,30.51,19300.0,22.779,22.7865,22.7715,22.779,19300.0
2012-02-03 10:50:00,30.51,30.52,30.47,30.47,73400.0,22.779,22.7865,22.7491,22.7491,73400.0
2012-02-03 10:55:00,30.47,30.49,30.46,30.47,29900.0,22.7491,22.7641,22.7417,22.7491,29900.0
2012-02-03 11:00:00,30.46,30.49,30.45,30.48,71000.0,22.7417,22.7641,22.7342,22.7566,71000.0
2012-02-03 11:05:00,30.48,30.51,30.46,30.51,36900.0,22.7566,22.779,22.7417,22.779,36900.0
2012-02-03 11:10:00,30.51,30.53,30.49,30.51,48100.0,22.779,22.7939,22.7641,22.779,48100.0
2012-02-03 11:15:00,30.51,30.54,30.51,30.53,19200.0,22.779,22.8014,22.779,22.7939,19200.0
2012-02-03 11:20:00,30.53,30.55,30.53,30.54,17100.0,22.7939,22.8089,22.7939,22.8014,17100.0
2012-02-03 11:25:00,30.54,30.55,30.5,30.53,41800.0,22.8014,22.8089,22.7715,22.7939,41800.0
2012-02-03 11:30:00,30.53,30.55,30.53,30.54,30000.0,22.7939,22.8089,22.7939,22.8014,30000.0
2012-02-03 11:35:00,30.54,30.54,30.5,30.5,28600.0,22.8014,22.8014,22.7715,22.7715,28600.0
2012-02-03 11:40:00,30.51,30.52,30.47,30.47,87800.0,22.779,22.7865,22.7491,22.7491,87800.0
2012-02-03 11:45:00,30.48,30.49,30.47,30.48,20500.0,22.7566,22.7641,22.7491,22.7566,20500.0
2012-02-03 11:50:00,30.48,30.49,30.46,30.48,30100.0,22.7566,22.7641,22.7417,22.7566,30100.0
2012-02-03 11:55:00,30.48,30.48,30.45,30.47,26700.0,22.7566,22.7566,22.7342,22.7491,26700.0
2012-02-03 12:00:00,30.47,30.51,30.45,30.51,36200.0,22.7491,22.779,22.7342,22.779,36200.0
2012-02-03 12:05:00,30.51,30.52,30.49,30.51,41500.0,22.779,22.7865,22.7641,22.779,41500.0
2012-02-03 12:10:00,30.51,30.52,30.51,30.52,12500.0,22.779,22.7865,22.779,22.7865,12500.0
2012-02-03 12:15:00,30.52,30.52,30.51,30.52,8700.0,22.7865,22.7865,22.779,22.7865,8700.0
2012-02-03 12:20:00,30.51,30.53,30.5,30.53,46000.0,22.779,22.7939,22.7715,22.7939,46000.0
2012-02-03 12:25:00,30.53,30.55,30.53,30.55,15300.0,22.7939,22.8089,22.7939,22.8089,15300.0
2012-02-03 12:30:00,30.55,30.55,30.54,30.55,21400.0,22.8089,22.8089,22.8014,22.8089,21400.0
2012-02-03 12:35:00,30.55,30.55,30.52,30.52,15000.0,22.8089,22.8089,22.7865,22.7865,15000.0
2012-02-03 12:40:00,30.53,30.57,30.53,30.57,32800.0,22.7939,22.8238,22.7939,22.8238,32800.0
2012-02-03 12:45:00,30.56,30.58,30.55,30.56,24200.0,22.8163,22.8313,22.8089,22.8163,24200.0
2012-02-03 12:50:00,30.55,30.57,30.53,30.55,21700.0,22.8089,22.8238,22.7939,22.8089,21700.0
2012-02-03 12:55:00,30.55,30.55,30.54,30.55,9000.0,22.8089,22.8089,22.8014,22.8089,9000.0
2012-02-03 13:00:00,30.55,30.55,30.52,30.55,26000.0,22.8089,22.8089,22.7865,22.8089,26000.0
2012-02-03 13:05:00,30.54,30.58,30.53,30.57,28000.0,22.8014,22.8313,22.7939,22.8238,28000.0
2012-02-03 13:10:00,30.58,30.58,30.54,30.56,22900.0,22.8313,22.8313,22.8014,22.8163,22900.0
2012-02-03 13:15:00,30.55,30.57,30.54,30.54,20900.0,22.8089,22.8238,22.8014,22.8014,20900.0
2012-02-03 13:20:00,30.55,30.55,30.54,30.55,9500.0,22.8089,22.8089,22.8014,22.8089,9500.0
2012-02-03 13:25:00,30.55,30.56,30.55,30.56,11200.0,22.8089,22.8163,22.8089,22.8163,11200.0
2012-02-03 13:30:00,30.56,30.57,30.55,30.57,45900.0,22.8163,22.8238,22.8089,22.8238,45900.0
2012-02-03 13:35:00,30.56,30.58,30.56,30.57,30600.0,22.8163,22.8313,22.8163,22.8238,30600.0
2012-02-03 13:40:00,30.56,30.57,30.55,30.55,16300.0,22.8163,22.8238,22.8089,22.8089,16300.0
2012-02-03 13:45:00,30.56,30.56,30.55,30.55,28800.0,22.8163,22.8163,22.8089,22.8089,28800.0
2012-02-03 13:50:00,30.56,30.58,30.55,30.58,30700.0,22.8163,22.8313,22.8089,22.8313,30700.0
2012-02-03 13:55:00,30.57,30.59,30.55,30.56,55600.0,22.8238,22.8387,22.8089,22.8163,55600.0
2012-02-03 14:00:00,30.56,30.58,30.55,30.58,20600.0,22.8163,22.8313,22.8089,22.8313,20600.0
2012-02-03 14:05:00,30.58,30.58,30.57,30.58,11900.0,22.8313,22.8313,22.8238,22.8313,11900.0
2012-02-03 14:10:00,30.58,30.58,30.57,30.58,13700.0,22.8313,22.8313,22.8238,22.8313,13700.0
2012-02-03 14:15:00,30.58,30.59,30.57,30.59,58400.0,22.8313,22.8387,22.8238,22.8387,58400.0
2012-02-03 14:20:00,30.59,30.59,30.52,30.53,46100.0,22.8387,22.8387,22.7865,22.7939,46100.0
2012-02-03 14:25:00,30.54,30.55,30.51,30.55,61800.0,22.8014,22.8089,22.779,22.8089,61800.0
2012-02-03 14:30:00,30.54,30.55,30.54,30.55,10300.0,22.8014,22.8089,22.8014,22.8089,10300.0
2012-02-03 14:35:00,30.55,30.55,30.54,30.55,21500.0,22.8089,22.8089,22.8014,22.8089,21500.0
2012-02-03 14:40:00,30.55,30.56,30.54,30.55,20900.0,22.8089,22.8163,22.8014,22.8089,20900.0
2012-02-03 14:45:00,30.55,30.55,30.54,30.54,25500.0,22.8089,22.8089,22.8014,22.8014,25500.0
2012-02-03 14:50:00,30.55,30.55,30.54,30.55,12700.0,22.8089,22.8089,22.8014,22.8089,12700.0
2012-02-03 14:55:00,30.55,30.57,30.54,30.56,54600.0,22.8089,22.8238,22.8014,22.8163,54600.0
2012-02-03 15:00:00,30.56,30.56,30.51,30.52,41500.0,22.8163,22.8163,22.779,22.7865,41500.0
2012-02-03 15:05:00,30.52,30.52,30.51,30.52,24400.0,22.7865,22.7865,22.779,22.7865,24400.0
2012-02-03 15:10:00,30.51,30.53,30.5,30.5,43700.0,22.779,22.7939,22.7715,22.7715,43700.0
2012-02-03 15:15:00,30.5,30.53,30.49,30.51,102000.0,22.7715,22.7939,22.7641,22.779,102000.0
2012-02-03 15:20:00,30.5,30.53,30.49,30.52,46900.0,22.7715,22.7939,22.7641,22.7865,46900.0
2012-02-03 15:25:00,30.53,30.54,30.52,30.54,25500.0,22.7939,22.8014,22.7865,22.8014,25500.0
2012-02-03 15:30:00,30.54,30.55,30.52,30.52,63000.0,22.8014,22.8089,22.7865,22.7865,63000.0
2012-02-03 15:35:00,30.52,30.53,30.51,30.52,57400.0,22.7865,22.7939,22.779,22.7865,57400.0
2012-02-03 15:40:00,30.52,30.55,30.5,30.54,105500.0,22.7865,22.8089,22.7715,22.8014,105500.0
2012-02-03 15:45:00,30.55,30.61,30.55,30.61,201200.0,22.8089,22.8537,22.8089,22.8537,201200.0
2012-02-03 15:50:00,30.6,30.63,30.59,30.6,252800.0,22.8462,22.8686,22.8387,22.8462,252800.0
2012-02-03 15:55:00,30.61,30.7,30.6,30.69,511600.0,22.8537,22.9209,22.8462,22.9134,511600.0
2012-02-06 09:30:00,30.59,30.66,30.53,30.59,108800.0,22.8387,22.891,22.7939,22.8387,108800.0
2012-02-06 09:35:00,30.59,30.66,30.59,30.6,120800.0,22.8387,22.891,22.8387,22.8462,120800.0
2012-02-06 09:40:00,30.6,30.61,30.59,30.59,28900.0,22.8462,22.8537,22.8387,22.8387,28900.0
2012-02-06 09:45:00,30.6,30.63,30.59,30.63,59400.0,22.8462,22.8686,22.8387,22.8686,59400.0
2012-02-06 09:50:00,30.63,30.63,30.58,30.58,81300.0,22.8686,22.8686,22.8313,22.8313,81300.0
2012-02-06 09:55:00,30.59,30.59,30.49,30.5,71800.0,22.8387,22.8387,22.7641,22.7715,71800.0
2012-02-06 10:00:00,30.5,30.51,30.48,30.49,51700.0,22.7715,22.779,22.7566,22.7641,51700.0
2012-02-06 10:05:00,30.49,30.56,30.48,30.54,96600.0,22.7641,22.8163,22.7566,22.8014,96600.0
2012-02-06 10:10:00,30.54,30.54,30.47,30.49,157800.0,22.8014,22.8014,22.7491,22.7641,157800.0
2012-02-06 10:15:00,30.49,30.49,30.45,30.46,103900.0,22.7641,22.7641,22.7342,22.7417,103900.0
2012-02-06 10:20:00,30.46,30.48,30.43,30.46,114700.0,22.7417,22.7566,22.7193,22.7417,114700.0
2012-02-06 10:25:00,30.47,30.5,30.46,30.46,33800.0,22.7491,22.7715,22.7417,22.7417,33800.0
2012-02-06 10:30:00,30.46,30.47,30.43,30.44,34300.0,22.7417,22.7491,22.7193,22.7267,34300.0
2012-02-06 10:35:00,30.44,30.48,30.44,30.48,34300.0,22.7267,22.7566,22.7267,22.7566,34300.0
2012-02-06 10:40:00,30.48,30.49,30.46,30.49,42100.0,22.7566,22.7641,22.7417,22.7641,42100.0
2012-02-06 10:45:00,30.49,30.54,30.47,30.54,37500.0,22.7641,22.8014,22.7491,22.8014,37500.0
2012-02-06 10:50:00,30.54,30.55,30.5,30.5,73400.0,22.8014,22.8089,22.7715,22.7715,73400.0
2012-02-06 10:55:00,30.51,30.55,30.5,30.55,32300.0,22.779,22.8089,22.7715,22.8089,32300.0
2012-02-06 11:00:00,30.56,30.57,30.51,30.55,33500.0,22.8163,22.8238,22.779,22.8089,33500.0
2012-02-06 11:05:00,30.55,30.61,30.55,30.58,36900.0,22.8089,22.8537,22.8089,22.8313,36900.0
2012-02-06 11:10:00,30.58,30.65,30.58,30.64,34000.0,22.8313,22.8835,22.8313,22.8761,34000.0
2012-02-06 11:15:00,30.64,30.64,30.59,30.61,125900.0,22.8761,22.8761,22.8387,22.8537,125900.0
2012-02-06 11:20:00,30.61,30.63,30.6,30.62,20500.0,22.8537,22.8686,22.8462,22.8611,20500.0
2012-02-06 11:25:00,30.62,30.64,30.6,30.62,12100.0,22.8611,22.8761,22.8462,22.8611,12100.0
2012-02-06 11:30:00,30.62,30.62,30.58,30.58,39000.0,22.8611,22.8611,22.8313,22.8313,39000.0
2012-02-06 11:35:00,30.59,30.59,30.55,30.57,49200.0,22.8387,22.8387,22.8089,22.8238,49200.0
2012-02-06 11:40:00,30.57,30.59,30.56,30.59,24200.0,22.8238,22.8387,22.8163,22.8387,24200.0
2012-02-06 11:45:00,30.59,30.61,30.58,30.59,18700.0,22.8387,22.8537,22.8313,22.8387,18700.0
2012-02-06 11:50:00,30.59,30.6,30.58,30.59,15600.0,22.8387,22.8462,22.8313,22.8387,15600.0
2012-02-06 11:55:00,30.59,30.68,30.58,30.68,47100.0,22.8387,22.9059,22.8313,22.9059,47100.0
2012-02-06 12:00:00,30.68,30.68,30.67,30.68,22800.0,22.9059,22.9059,22.8985,22.9059,22800.0
2012-02-06 12:05:00,30.68,30.69,30.68,30.69,19000.0,22.9059,22.9134,22.9059,22.9134,19000.0
2012-02-06 12:10:00,30.69,30.69,30.66,30.66,16100.0,22.9134,22.9134,22.891,22.891,16100.0
2012-02-06 12:15:00,30.66,30.69,30.66,30.69,66300.0,22.891,22.9134,22.891,22.9134,66300.0
2012-02-06 12:20:00,30.69,30.7,30.65,30.66,18000.0,22.9134,22.9209,22.8835,22.891,18000.0
2012-02-06 12:25:00,30.66,30.67,30.64,30.65,77800.0,22.891,22.8985,22.8761,22.8835,77800.0
2012-02-06 12:30:00,30.66,30.75,30.65,30.75,69600.0,22.891,22.9582,22.8835,22.9582,69600.0
2012-02-06 12:35:00,30.74,30.77,30.73,30.77,32900.0,22.9507,22.9731,22.9433,22.9731,32900.0
2012-02-06 12:40:00,30.77,30.79,30.75,30.78,52900.0,22.9731,22.9881,22.9582,22.9806,52900.0
2012-02-06 12:45:00,30.78,30.79,30.75,30.78,37100.0,22.9806,22.9881,22.9582,22.9806,37100.0
2012-02-06 12:50:00,30.78,30.78,30.75,30.75,54500.0,22.9806,22.9806,22.9582,22.9582,54500.0
2012-02-06 12:55:00,30.75,30.75,30.7,30.7,26500.0,22.9582,22.9582,22.9209,22.9209,26500.0
2012-02-06 13:00:00,30.7,30.7,30.68,30.68,43000.0,22.9209,22.9209,22.9059,22.9059,43000.0
2012-02-06 13:05:00,30.68,30.69,30.66,30.67,29600.0,22.9059,22.9134,22.891,22.8985,29600.0
2012-02-06 13:10:00,30.66,30.68,30.64,30.68,75800.0,22.891,22.9059,22.8761,22.9059,75800.0
2012-02-06 13:15:00,30.68,30.72,30.68,30.71,33300.0,22.9059,22.9358,22.9059,22.9283,33300.0
2012-02-06 13:20:00,30.71,30.74,30.7,30.74,75800.0,22.9283,22.9507,22.9209,22.9507,75800.0
2012-02-06 13:25:00,30.74,30.74,30.68,30.68,83700.0,22.9507,22.9507,22.9059,22.9059,83700.0
2012-02-06 13:30:00,30.69,30.69,30.67,30.67,34000.0,22.9134,22.9134,22.8985,22.8985,34000.0
2012-02-06 13:35:00,30.67,30.68,30.66,30.68,61700.0,22.8985,22.9059,22.891,22.9059,61700.0
2012-02-06 13:40:00,30.67,30.68,30.66,30.67,36700.0,22.8985,22.9059,22.891,22.8985,36700.0
2012-02-06 13:45:00,30.67,30.67,30.66,30.67,28200.0,22.8985,22.8985,22.891,22.8985,28200.0
2012-02-06 13:50:00,30.67,30.67,30.66,30.67,43500.0,22.8985,22.8985,22.891,22.8985,43500.0
2012-02-06 13:55:00,30.67,30.67,30.66,30.67,13200.0,22.8985,22.8985,22.891,22.8985,13200.0
2012-02-06 14:00:00,30.66,30.67,30.66,30.67,26900.0,22.891,22.8985,22.891,22.8985,26900.0
2012-02-06 14:05:00,30.67,30.67,30.66,30.67,8000.0,22.8985,22.8985,22.891,22.8985,8000.0
2012-02-06 14:10:00,30.67,30.71,30.66,30.7,78100.0,22.8985,22.9283,22.891,22.9209,78100.0
2012-02-06 14:15:00,30.69,30.71,30.67,30.67,33000.0,22.9134,22.9283,22.8985,22.8985,33000.0
2012-02-06 14:20:00,30.67,30.67,30.63,30.64,41400.0,22.8985,22.8985,22.8686,22.8761,41400.0
2012-02-06 14:25:00,30.64,30.64,30.6,30.62,29000.0,22.8761,22.8761,22.8462,22.8611,29000.0
2012-02-06 14:30:00,30.62,30.62,30.6,30.6,21300.0,22.8611,22.8611,22.8462,22.8462,21300.0
2012-02-06 14:35:00,30.59,30.6,30.57,30.57,24700.0,22.8387,22.8462,22.8238,22.8238,24700.0
2012-02-06 14:40:00,30.57,30.58,30.55,30.57,32600.0,22.8238,22.8313,22.8089,22.8238,32600.0
2012-02-06 14:45:00,30.57,30.57,30.54,30.56,37000.0,22.8238,22.8238,22.8014,22.8163,37000.0
2012-02-06 14:50:00,30.55,30.56,30.54,30.54,27800.0,22.8089,22.8163,22.8014,22.8014,27800.0
2012-02-06 14:55:00,30.55,30.58,30.55,30.55,30000.0,22.8089,22.8313,22.8089,22.8089,30000.0
2012-02-06 15:00:00,30.55,30.57,30.55,30.57,20100.0,22.8089,22.8238,22.8089,22.8238,20100.0
2012-02-06 15:05:00,30.57,30.57,30.54,30.55,36800.0,22.8238,22.8238,22.8014,22.8089,36800.0
2012-02-06 15:10:00,30.55,30.55,30.51,30.51,31500.0,22.8089,22.8089,22.779,22.779,31500.0
2012-02-06 15:15:00,30.52,30.53,30.51,30.52,45900.0,22.7865,22.7939,22.779,22.7865,45900.0
2012-02-06 15:20:00,30.53,30.54,30.51,30.51,35300.0,22.7939,22.8014,22.779,22.779,35300.0
2012-02-06 15:25:00,30.51,30.56,30.51,30.53,93700.0,22.779,22.8163,22.779,22.7939,93700.0
2012-02-06 15:30:00,30.53,30.55,30.51,30.54,50600.0,22.7939,22.8089,22.779,22.8014,50600.0
2012-02-06 15:35:00,30.54,30.55,30.53,30.55,94600.0,22.8014,22.8089,22.7939,22.8089,94600.0
2012-02-06 15:40:00,30.55,30.62,30.55,30.61,167800.0,22.8089,22.8611,22.8089,22.8537,167800.0
2012-02-06 15:45:00,30.62,30.63,30.56,30.58,155200.0,22.8611,22.8686,22.8163,22.8313,155200.0
2012-02-06 15:50:00,30.59,30.6,30.55,30.59,143000.0,22.8387,22.8462,22.8089,22.8387,143000.0
2012-02-06 15:55:00,30.59,30.64,30.58,30.62,203700.0,22.8387,22.8761,22.8313,22.8611,203700.0
2012-02-07 09:30:00,30.47,30.54,30.43,30.49,45900.0,22.7491,22.8014,22.7193,22.7641,45900.0
2012-02-07 09:35:00,30.51,30.57,30.5,30.5,41200.0,22.779,22.8238,22.7715,22.7715,41200.0
2012-02-07 09:40:00,30.51,30.55,30.49,30.5,39500.0,22.779,22.8089,22.7641,22.7715,39500.0
2012-02-07 09:45:00,30.49,30.5,30.35,30.37,48200.0,22.7641,22.7715,22.6595,22.6745,48200.0
2012-02-07 09:50:00,30.37,30.38,30.33,30.37,67600.0,22.6745,22.6819,22.6446,22.6745,67600.0
2012-02-07 09:55:00,30.36,30.4,30.34,30.4,25800.0,22.667,22.6969,22.6521,22.6969,25800.0
2012-02-07 10:00:00,30.4,30.4,30.36,30.39,81800.0,22.6969,22.6969,22.667,22.6894,81800.0
2012-02-07 10:05:00,30.39,30.4,30.36,30.4,66000.0,22.6894,22.6969,22.667,22.6969,66000.0
2012-02-07 10:10:00,30.4,30.43,30.39,30.43,91300.0,22.6969,22.7193,22.6894,22.7193,91300.0
2012-02-07 10:15:00,30.43,30.45,30.41,30.43,104600.0,22.7193,22.7342,22.7043,22.7193,104600.0
2012-02-07 10:20:00,30.43,30.45,30.42,30.45,53600.0,22.7193,22.7342,22.7118,22.7342,53600.0
2012-02-07 10:25:00,30.46,30.5,30.46,30.47,22500.0,22.7417,22.7715,22.7417,22.7491,22500.0
2012-02-07 10:30:00,30.46,30.48,30.46,30.47,144400.0,22.7417,22.7566,22.7417,22.7491,144400.0
2012-02-07 10:35:00,30.46,30.47,30.42,30.43,54200.0,22.7417,22.7491,22.7118,22.7193,54200.0
2012-02-07 10:40:00,30.43,30.48,30.4,30.48,110700.0,22.7193,22.7566,22.6969,22.7566,110700.0
2012-02-07 10:45:00,30.49,30.56,30.49,30.56,35800.0,22.7641,22.8163,22.7641,22.8163,35800.0
2012-02-07 10:50:00,30.56,30.62,30.56,30.61,38400.0,22.8163,22.8611,22.8163,22.8537,38400.0
2012-02-07 10:55:00,30.61,30.64,30.6,30.63,57500.0,22.8537,22.8761,22.8462,22.8686,57500.0
2012-02-07 11:00:00,30.64,30.71,30.63,30.7,63200.0,22.8761,22.9283,22.8686,22.9209,63200.0
2012-02-07 11:05:00,30.7,30.75,30.7,30.72,44400.0,22.9209,22.9582,22.9209,22.9358,44400.0
2012-02-07 11:10:00,30.72,30.76,30.7,30.74,34700.0,22.9358,22.9657,22.9209,22.9507,34700.0
2012-02-07 11:15:00,30.74,30.74,30.71,30.72,12600.0,22.9507,22.9507,22.9283,22.9358,12600.0
2012-02-07 11:20:00,30.71,30.76,30.71,30.76,17400.0,22.9283,22.9657,22.9283,22.9657,17400.0
2012-02-07 11:25:00,30.76,30.77,30.74,30.76,34800.0,22.9657,22.9731,22.9507,22.9657,34800.0
2012-02-07 11:30:00,30.76,30.78,30.73,30.77,33300.0,22.9657,22.9806,22.9433,22.9731,33300.0
2012-02-07 11:35:00,30.77,30.79,30.75,30.75,54400.0,22.9731,22.9881,22.9582,22.9582,54400.0
2012-02-07 11:40:00,30.75,30.79,30.75,30.76,84300.0,22.9582,22.9881,22.9582,22.9657,84300.0
2012-02-07 11:45:00,30.76,30.8,30.75,30.8,87800.0,22.9657,22.9955,22.9582,22.9955,87800.0
2012-02-07 11:50:00,30.8,30.81,30.76,30.8,126900.0,22.9955,23.003,22.9657,22.9955,126900.0
2012-02-07 11:55:00,30.8,30.8,30.77,30.79,90400.0,22.9955,22.9955,22.9731,22.9881,90400.0
2012-02-07 12:00:00,30.78,30.8,30.78,30.79,20500.0,22.9806,22.9955,22.9806,22.9881,20500.0
2012-02-07 12:05:00,30.79,30.79,30.74,30.76,104900.0,22.9881,22.9881,22.9507,22.9657,104900.0
2012-02-07 12:10:00,30.76,30.77,30.76,30.76,16800.0,22.9657,22.9731,22.9657,22.9657,16800.0
2012-02-07 12:15:00,30.76,30.78,30.76,30.77,20300.0,22.9657,22.9806,22.9657,22.9731,20300.0
2012-02-07 12:20:00,30.77,30.79,30.75,30.78,86500.0,22.9731,22.9881,22.9582,22.9806,86500.0
2012-02-07 12:25:00,30.78,30.8,30.77,30.78,31800.0,22.9806,22.9955,22.9731,22.9806,31800.0
2012-02-07 12:30:00,30.78,30.78,30.75,30.75,8500.0,22.9806,22.9806,22.9582,22.9582,8500.0
2012-02-07 12:35:00,30.75,30.78,30.73,30.77,98400.0,22.9582,22.9806,22.9433,22.9731,98400.0
2012-02-07 12:40:00,30.78,30.79,30.74,30.78,89700.0,22.9806,22.9881,22.9507,22.9806,89700.0
2012-02-07 12:45:00,30.77,30.78,30.77,30.78,9000.0,22.9731,22.9806,22.9731,22.9806,9000.0
2012-02-07 12:50:00,30.77,30.78,30.77,30.77,7700.0,22.9731,22.9806,22.9731,22.9731,7700.0
2012-02-07 12:55:00,30.77,30.8,30.77,30.8,18400.0,22.9731,22.9955,22.9731,22.9955,18400.0
2012-02-07 13:00:00,30.8,30.8,30.78,30.78,13000.0,22.9955,22.9955,22.9806,22.9806,13000.0
2012-02-07 13:05:00,30.78,30.81,30.78,30.8,38600.0,22.9806,23.003,22.9806,22.9955,38600.0
2012-02-07 13:10:00,30.8,30.8,30.78,30.79,4800.0,22.9955,22.9955,22.9806,22.9881,4800.0
2012-02-07 13:15:00,30.79,30.8,30.75,30.75,35900.0,22.9881,22.9955,22.9582,22.9582,35900.0
2012-02-07 13:20:00,30.76,30.76,30.72,30.74,49300.0,22.9657,22.9657,22.9358,22.9507,49300.0
2012-02-07 13:25:00,30.74,30.76,30.73,30.76,60900.0,22.9507,22.9657,22.9433,22.9657,60900.0
2012-02-07 13:30:00,30.75,30.76,30.72,30.72,14600.0,22.9582,22.9657,22.9358,22.9358,14600.0
2012-02-07 13:35:00,30.72,30.74,30.72,30.73,11200.0,22.9358,22.9507,22.9358,22.9433,11200.0
2012-02-07 13:40:00,30.73,30.75,30.72,30.72,11900.0,22.9433,22.9582,22.9358,22.9358,11900.0
2012-02-07 13:45:00,30.73,30.77,30.73,30.77,29200.0,22.9433,22.9731,22.9433,22.9731,29200.0
2012-02-07 13:50:00,30.77,30.78,30.75,30.77,42000.0,22.9731,22.9806,22.9582,22.9731,42000.0
2012-02-07 13:55:00,30.77,30.77,30.75,30.76,17000.0,22.9731,22.9731,22.9582,22.9657,17000.0
2012-02-07 14:00:00,30.76,30.76,30.73,30.73,35300.0,22.9657,22.9657,22.9433,22.9433,35300.0
2012-02-07 14:05:00,30.73,30.75,30.72,30.74,37800.0,22.9433,22.9582,22.9358,22.9507,37800.0
2012-02-07 14:10:00,30.74,30.76,30.73,30.75,24400.0,22.9507,22.9657,22.9433,22.9582,24400.0
2012-02-07 14:15:00,30.75,30.79,30.74,30.78,47000.0,22.9582,22.9881,22.9507,22.9806,47000.0
2012-02-07 14:20:00,30.77,30.8,30.77,30.78,32900.0,22.9731,22.9955,22.9731,22.9806,32900.0
2012-02-07 14:25:00,30.79,30.79,30.74,30.76,47300.0,22.9881,22.9881,22.9507,22.9657,47300.0
2012-02-07 14:30:00,30.75,30.76,30.72,30.74,28700.0,22.9582,22.9657,22.9358,22.9507,28700.0
2012-02-07 14:35:00,30.73,30.77,30.72,30.73,199200.0,22.9433,22.9731,22.9358,22.9433,199200.0
2012-02-07 14:40:00,30.73,30.78,30.72,30.78,140100.0,22.9433,22.9806,22.9358,22.9806,140100.0
2012-02-07 14:45:00,30.78,30.78,30.74,30.75,30000.0,22.9806,22.9806,22.9507,22.9582,30000.0
2012-02-07 14:50:00,30.75,30.76,30.73,30.73,15700.0,22.9582,22.9657,22.9433,22.9433,15700.0
2012-02-07 14:55:00,30.73,30.74,30.7,30.72,62300.0,22.9433,22.9507,22.9209,22.9358,62300.0
2012-02-07 15:00:00,30.72,30.77,30.72,30.77,101600.0,22.9358,22.9731,22.9358,22.9731,101600.0
2012-02-07 15:05:00,30.76,30.82,30.74,30.82,101600.0,22.9657,23.0105,22.9507,23.0105,101600.0
2012-02-07 15:10:00,30.81,30.86,30.81,30.84,107000.0,23.003,23.0403,23.003,23.0254,107000.0
2012-02-07 15:15:00,30.84,30.88,30.82,30.88,98000.0,23.0254,23.0552,23.0105,23.0552,98000.0
2012-02-07 15:20:00,30.88,30.92,30.87,30.89,92900.0,23.0552,23.0851,23.0478,23.0627,92900.0
2012-02-07 15:25:00,30.89,30.92,30.87,30.87,85200.0,23.0627,23.0851,23.0478,23.0478,85200.0
2012-02-07 15:30:00,30.87,30.88,30.83,30.84,52500.0,23.0478,23.0552,23.0179,23.0254,52500.0
2012-02-07 15:35:00,30.84,30.85,30.8,30.84,142800.0,23.0254,23.0329,22.9955,23.0254,142800.0
2012-02-07 15:40:00,30.84,30.91,30.83,30.91,172100.0,23.0254,23.0776,23.0179,23.0776,172100.0
2012-02-07 15:45:00,30.9,30.9,30.85,30.88,211500.0,23.0702,23.0702,23.0329,23.0552,211500.0
2012-02-07 15:50:00,30.87,30.92,30.86,30.87,224300.0,23.0478,23.0851,23.0403,23.0478,224300.0
2012-02-07 15:55:00,30.86,30.9,30.85,30.85,296500.0,23.0403,23.0702,23.0329,23.0329,296500.0
2012-02-08 09:30:00,30.8,30.98,30.79,30.93,105200.0,22.9955,23.1299,22.9881,23.0926,105200.0
2012-02-08 09:35:00,30.93,30.99,30.82,30.9,119400.0,23.0926,23.1374,23.0105,23.0702,119400.0
2012-02-08 09:40:00,30.9,30.96,30.89,30.96,39700.0,23.0702,23.115,23.0627,23.115,39700.0
2012-02-08 09:45:00,30.96,31.0,30.95,30.99,70900.0,23.115,23.1448,23.1075,23.1374,70900.0
2012-02-08 09:50:00,30.98,31.09,30.98,31.09,130300.0,23.1299,23.212,23.1299,23.212,130300.0
2012-02-08 09:55:00,31.09,31.09,30.99,31.0,50300.0,23.212,23.212,23.1374,23.1448,50300.0
2012-02-08 10:00:00,31.01,31.06,31.0,31.06,72200.0,23.1523,23.1896,23.1448,23.1896,72200.0
2012-02-08 10:05:00,31.05,31.06,31.02,31.04,50700.0,23.1822,23.1896,23.1598,23.1747,50700.0
2012-02-08 10:10:00,31.03,31.07,31.03,31.06,49200.0,23.1672,23.1971,23.1672,23.1896,49200.0
2012-02-08 10:15:00,31.05,31.07,31.04,31.06,58600.0,23.1822,23.1971,23.1747,23.1896,58600.0
2012-02-08 10:20:00,31.06,31.09,30.99,31.01,99900.0,23.1896,23.212,23.1374,23.1523,99900.0
2012-02-08 10:25:00,31.0,31.03,31.0,31.0,71500.0,23.1448,23.1672,23.1448,23.1448,71500.0
2012-02-08 10:30:00,31.01,31.03,31.0,31.03,24300.0,23.1523,23.1672,23.1448,23.1672,24300.0
2012-02-08 10:35:00,31.03,31.03,30.96,30.96,34500.0,23.1672,23.1672,23.115,23.115,34500.0
2012-02-08 10:40:00,30.96,30.97,30.88,30.89,84300.0,23.115,23.1224,23.0552,23.0627,84300.0
2012-02-08 10:45:00,30.89,30.9,30.87,30.9,46500.0,23.0627,23.0702,23.0478,23.0702,46500.0
2012-02-08 10:50:00,30.9,30.9,30.87,30.87,31700.0,23.0702,23.0702,23.0478,23.0478,31700.0
2012-02-08 10:55:00,30.86,30.88,30.86,30.87,29400.0,23.0403,23.0552,23.0403,23.0478,29400.0
2012-02-08 11:00:00,30.87,30.9,30.82,30.83,80600.0,23.0478,23.0702,23.0105,23.0179,80600.0
2012-02-08 11:05:00,30.83,30.83,30.8,30.82,49100.0,23.0179,23.0179,22.9955,23.0105,49100.0
2012-02-08 11:10:00,30.82,30.82,30.81,30.81,29200.0,23.0105,23.0105,23.003,23.003,29200.0
2012-02-08 11:15:00,30.81,30.83,30.77,30.83,137500.0,23.003,23.0179,22.9731,23.0179,137500.0
2012-02-08 11:20:00,30.83,30.83,30.78,30.82,105900.0,23.0179,23.0179,22.9806,23.0105,105900.0
2012-02-08 11:25:00,30.83,30.83,30.78,30.82,75600.0,23.0179,23.0179,22.9806,23.0105,75600.0
2012-02-08 11:30:00,30.82,30.82,30.73,30.77,141700.0,23.0105,23.0105,22.9433,22.9731,141700.0
2012-02-08 11:35:00,30.78,30.8,30.75,30.78,135000.0,22.9806,22.9955,22.9582,22.9806,135000.0
2012-02-08 11:40:00,30.78,30.8,30.74,30.74,73500.0,22.9806,22.9955,22.9507,22.9507,73500.0
2012-02-08 11:45:00,30.75,30.8,30.74,30.8,66300.0,22.9582,22.9955,22.9507,22.9955,66300.0
2012-02-08 11:50:00,30.8,30.86,30.79,30.85,42300.0,22.9955,23.0403,22.9881,23.0329,42300.0
2012-02-08 11:55:00,30.85,30.87,30.85,30.86,26100.0,23.0329,23.0478,23.0329,23.0403,26100.0
2012-02-08 12:00:00,30.86,30.9,30.86,30.89,40000.0,23.0403,23.0702,23.0403,23.0627,40000.0
2012-02-08 12:05:00,30.89,30.89,30.84,30.88,179900.0,23.0627,23.0627,23.0254,23.0552,179900.0
2012-02-08 12:10:00,30.88,30.89,30.87,30.89,31900.0,23.0552,23.0627,23.0478,23.0627,31900.0
2012-02-08 12:15:00,30.89,30.93,30.86,30.93,107200.0,23.0627,23.0926,23.0403,23.0926,107200.0
2012-02-08 12:20:00,30.92,30.96,30.92,30.96,28600.0,23.0851,23.115,23.0851,23.115,28600.0
2012-02-08 12:25:00,30.96,30.97,30.95,30.97,30400.0,23.115,23.1224,23.1075,23.1224,30400.0
2012-02-08 12:30:00,30.97,30.97,30.92,30.94,158200.0,23.1224,23.1224,23.0851,23.1,158200.0
2012-02-08 12:35:00,30.94,30.94,30.91,30.94,24500.0,23.1,23.1,23.0776,23.1,24500.0
2012-02-08 12:40:00,30.94,30.96,30.92,30.94,60900.0,23.1,23.115,23.0851,23.1,60900.0
2012-02-08 12:45:00,30.95,30.96,30.94,30.94,32700.0,23.1075,23.115,23.1,23.1,32700.0
2012-02-08 12:50:00,30.94,30.98,30.93,30.98,22800.0,23.1,23.1299,23.0926,23.1299,22800.0
2012-02-08 12:55:00,30.98,31.0,30.96,30.99,53700.0,23.1299,23.1448,23.115,23.1374,53700.0
2012-02-08 13:00:00,30.99,31.05,30.98,31.03,77700.0,23.1374,23.1822,23.1299,23.1672,77700.0
2012-02-08 13:05:00,31.02,31.03,31.02,31.03,21900.0,23.1598,23.1672,23.1598,23.1672,21900.0
2012-02-08 13:10:00,31.03,31.03,31.01,31.03,34900.0,23.1672,23.1672,23.1523,23.1672,34900.0
2012-02-08 13:15:00,31.03,31.03,31.01,31.02,32800.0,23.1672,23.1672,23.1523,23.1598,32800.0
2012-02-08 13:20:00,31.01,31.02,31.01,31.01,36300.0,23.1523,23.1598,23.1523,23.1523,36300.0
2012-02-08 13:25:00,31.02,31.08,31.02,31.07,248600.0,23.1598,23.2046,23.1598,23.1971,248600.0
2012-02-08 13:30:00,31.07,31.07,31.01,31.01,36900.0,23.1971,23.1971,23.1523,23.1523,36900.0
2012-02-08 13:35:00,31.01,31.07,30.99,31.06,137400.0,23.1523,23.1971,23.1374,23.1896,137400.0
2012-02-08 13:40:00,31.06,31.07,31.04,31.07,71300.0,23.1896,23.1971,23.1747,23.1971,71300.0
2012-02-08 13:45:00,31.06,31.07,31.06,31.06,7100.0,23.1896,23.1971,23.1896,23.1896,7100.0
2012-02-08 13:50:00,31.06,31.07,31.01,31.04,65900.0,23.1896,23.1971,23.1523,23.1747,65900.0
2012-02-08 13:55:00,31.04,31.04,31.02,31.03,34200.0,23.1747,23.1747,23.1598,23.1672,34200.0
2012-02-08 14:00:00,31.02,31.03,31.02,31.03,11200.0,23.1598,23.1672,23.1598,23.1672,11200.0
2012-02-08 14:05:00,31.03,31.03,30.99,31.0,39100.0,23.1672,23.1672,23.1374,23.1448,39100.0
2012-02-08 14:10:00,31.0,31.02,31.0,31.01,27600.0,23.1448,23.1598,23.1448,23.1523,27600.0
2012-02-08 14:15:00,31.01,31.04,31.01,31.03,56700.0,23.1523,23.1747,23.1523,23.1672,56700.0
2012-02-08 14:20:00,31.04,31.06,31.0,31.02,108600.0,23.1747,23.1896,23.1448,23.1598,108600.0
2012-02-08 14:25:00,31.02,31.1,31.01,31.1,355400.0,23.1598,23.2195,23.1523,23.2195,355400.0
2012-02-08 14:30:00,31.1,31.1,31.09,31.09,17100.0,23.2195,23.2195,23.212,23.212,17100.0
2012-02-08 14:35:00,31.09,31.11,31.09,31.1,63300.0,23.212,23.227,23.212,23.2195,63300.0
2012-02-08 14:40:00,31.1,31.12,31.09,31.09,36000.0,23.2195,23.2344,23.212,23.212,36000.0
2012-02-08 14:45:00,31.09,31.12,31.06,31.06,65200.0,23.212,23.2344,23.1896,23.1896,65200.0
2012-02-08 14:50:00,31.06,31.07,31.05,31.06,45600.0,23.1896,23.1971,23.1822,23.1896,45600.0
2012-02-08 14:55:00,31.06,31.1,31.04,31.05,149700.0,23.1896,23.2195,23.1747,23.1822,149700.0
2012-02-08 15:00:00,31.04,31.05,31.02,31.05,23500.0,23.1747,23.1822,23.1598,23.1822,23500.0
2012-02-08 15:05:00,31.05,31.05,31.02,31.02,37500.0,23.1822,23.1822,23.1598,23.1598,37500.0
2012-02-08 15:10:00,31.02,31.04,31.01,31.01,35200.0,23.1598,23.1747,23.1523,23.1523,35200.0
2012-02-08 15:15:00,31.01,31.02,31.0,31.01,33900.0,23.1523,23.1598,23.1448,23.1523,33900.0
2012-02-08 15:20:00,31.01,31.01,30.98,30.99,30100.0,23.1523,23.1523,23.1299,23.1374,30100.0
2012-02-08 15:25:00,30.99,31.02,30.98,31.01,45800.0,23.1374,23.1598,23.1299,23.1523,45800.0
2012-02-08 15:30:00,31.02,31.03,30.98,30.99,76700.0,23.1598,23.1672,23.1299,23.1374,76700.0
2012-02-08 15:35:00,30.99,31.05,30.98,31.04,180900.0,23.1374,23.1822,23.1299,23.1747,180900.0
2012-02-08 15:40:00,31.03,31.04,31.01,31.01,45900.0,23.1672,23.1747,23.1523,23.1523,45900.0
2012-02-08 15:45:00,31.02,31.03,30.97,30.98,113000.0,23.1598,23.1672,23.1224,23.1299,113000.0
2012-02-08 15:50:00,30.98,31.0,30.96,30.99,129100.0,23.1299,23.1448,23.115,23.1374,129100.0
2012-02-08 15:55:00,30.99,31.0,30.97,30.99,127800.0,23.1374,23.1448,23.1224,23.1374,127800.0
2012-02-09 09:30:00,31.05,31.13,30.96,31.12,62900.0,23.1822,23.2419,23.115,23.2344,62900.0
2012-02-09 09:35:00,31.12,31.19,31.01,31.08,51800.0,23.2344,23.2867,23.1523,23.2046,51800.0
2012-02-09 09:40:00,31.07,31.08,31.01,31.03,51400.0,23.1971,23.2046,23.1523,23.1672,51400.0
2012-02-09 09:45:00,31.03,31.11,31.03,31.04,61900.0,23.1672,23.227,23.1672,23.1747,61900.0
2012-02-09 09:50:00,31.04,31.1,31.01,31.1,90600.0,23.1747,23.2195,23.1523,23.2195,90600.0
2012-02-09 09:55:00,31.1,31.12,31.06,31.06,64400.0,23.2195,23.2344,23.1896,23.1896,64400.0
2012-02-09 10:00:00,31.06,31.07,30.94,30.98,67300.0,23.1896,23.1971,23.1,23.1299,67300.0
2012-02-09 10:05:00,30.98,30.99,30.93,30.95,55200.0,23.1299,23.1374,23.0926,23.1075,55200.0
2012-02-09 10:10:00,30.96,31.0,30.94,30.95,35900.0,23.115,23.1448,23.1,23.1075,35900.0
2012-02-09 10:15:00,30.95,30.96,30.92,30.92,30500.0,23.1075,23.115,23.0851,23.0851,30500.0
2012-02-09 10:20:00,30.92,30.92,30.85,30.86,45000.0,23.0851,23.0851,23.0329,23.0403,45000.0
2012-02-09 10:25:00,30.86,30.86,30.76,30.77,83400.0,23.0403,23.0403,22.9657,22.9731,83400.0
2012-02-09 10:30:00,30.77,30.78,30.66,30.66,112100.0,22.9731,22.9806,22.891,22.891,112100.0
2012-02-09 10:35:00,30.66,30.76,30.62,30.75,71100.0,22.891,22.9657,22.8611,22.9582,71100.0
2012-02-09 10:40:00,30.76,30.81,30.72,30.73,139700.0,22.9657,23.003,22.9358,22.9433,139700.0
2012-02-09 10:45:00,30.73,30.78,30.73,30.76,92200.0,22.9433,22.9806,22.9433,22.9657,92200.0
2012-02-09 10:50:00,30.77,30.78,30.74,30.76,41000.0,22.9731,22.9806,22.9507,22.9657,41000.0
2012-02-09 10:55:00,30.75,30.78,30.74,30.74,65600.0,22.9582,22.9806,22.9507,22.9507,65600.0
2012-02-09 11:00:00,30.75,30.77,30.74,30.77,42500.0,22.9582,22.9731,22.9507,22.9731,42500.0
2012-02-09 11:05:00,30.77,30.77,30.72,30.74,107200.0,22.9731,22.9731,22.9358,22.9507,107200.0
2012-02-09 11:10:00,30.74,30.76,30.73,30.76,19200.0,22.9507,22.9657,22.9433,22.9657,19200.0
2012-02-09 11:15:00,30.75,30.75,30.71,30.71,41000.0,22.9582,22.9582,22.9283,22.9283,41000.0
2012-02-09 11:20:00,30.71,30.74,30.7,30.72,101600.0,22.9283,22.9507,22.9209,22.9358,101600.0
2012-02-09 11:25:00,30.72,30.73,30.65,30.66,167400.0,22.9358,22.9433,22.8835,22.891,167400.0
2012-02-09 11:30:00,30.66,30.66,30.54,30.57,221400.0,22.891,22.891,22.8014,22.8238,221400.0
2012-02-09 11:35:00,30.57,30.64,30.57,30.58,58800.0,22.8238,22.8761,22.8238,22.8313,58800.0
2012-02-09 11:40:00,30.58,30.6,30.55,30.59,108200.0,22.8313,22.8462,22.8089,22.8387,108200.0
2012-02-09 11:45:00,30.59,30.67,30.59,30.64,41800.0,22.8387,22.8985,22.8387,22.8761,41800.0
2012-02-09 11:50:00,30.64,30.71,30.63,30.71,69900.0,22.8761,22.9283,22.8686,22.9283,69900.0
2012-02-09 11:55:00,30.71,30.79,30.71,30.78,71600.0,22.9283,22.9881,22.9283,22.9806,71600.0
2012-02-09 12:00:00,30.78,30.81,30.77,30.78,43800.0,22.9806,23.003,22.9731,22.9806,43800.0
2012-02-09 12:05:00,30.78,30.79,30.76,30.76,15500.0,22.9806,22.9881,22.9657,22.9657,15500.0
2012-02-09 12:10:00,30.76,30.83,30.76,30.82,41900.0,22.9657,23.0179,22.9657,23.0105,41900.0
2012-02-09 12:15:00,30.82,30.82,30.79,30.8,33200.0,23.0105,23.0105,22.9881,22.9955,33200.0
2012-02-09 12:20:00,30.8,30.83,30.8,30.82,42100.0,22.9955,23.0179,22.9955,23.0105,42100.0
2012-02-09 12:25:00,30.82,30.83,30.76,30.76,37100.0,23.0105,23.0179,22.9657,22.9657,37100.0
2012-02-09 12:30:00,30.76,30.78,30.75,30.78,27100.0,22.9657,22.9806,22.9582,22.9806,27100.0
2012-02-09 12:35:00,30.78,30.78,30.75,30.76,14200.0,22.9806,22.9806,22.9582,22.9657,14200.0
2012-02-09 12:40:00,30.76,30.8,30.76,30.8,34100.0,22.9657,22.9955,22.9657,22.9955,34100.0
2012-02-09 12:45:00,30.79,30.88,30.79,30.88,87800.0,22.9881,23.0552,22.9881,23.0552,87800.0
2012-02-09 12:50:00,30.87,30.9,30.85,30.9,78900.0,23.0478,23.0702,23.0329,23.0702,78900.0
2012-02-09 12:55:00,30.89,30.9,30.86,30.89,38000.0,23.0627,23.0702,23.0403,23.0627,38000.0
2012-02-09 13:00:00,30.9,30.91,30.88,30.91,30700.0,23.0702,23.0776,23.0552,23.0776,30700.0
2012-02-09 13:05:00,30.9,30.91,30.86,30.86,50000.0,23.0702,23.0776,23.0403,23.0403,50000.0
2012-02-09 13:10:00,30.86,30.88,30.86,30.87,21800.0,23.0403,23.0552,23.0403,23.0478,21800.0
2012-02-09 13:15:00,30.87,30.93,30.87,30.92,22900.0,23.0478,23.0926,23.0478,23.0851,22900.0
2012-02-09 13:20:00,30.92,30.95,30.9,30.93,49600.0,23.0851,23.1075,23.0702,23.0926,49600.0
2012-02-09 13:25:00,30.94,30.97,30.94,30.95,26700.0,23.1,23.1224,23.1,23.1075,26700.0
2012-02-09 13:30:00,30.95,30.97,30.95,30.96,20000.0,23.1075,23.1224,23.1075,23.115,20000.0
2012-02-09 13:35:00,30.96,31.0,30.96,30.99,23700.0,23.115,23.1448,23.115,23.1374,23700.0
2012-02-09 13:40:00,30.99,31.0,30.96,30.96,20400.0,23.1374,23.1448,23.115,23.115,20400.0
2012-02-09 13:45:00,30.95,30.98,30.95,30.97,12100.0,23.1075,23.1299,23.1075,23.1224,12100.0
2012-02-09 13:50:00,30.97,30.99,30.95,30.97,56100.0,23.1224,23.1374,23.1075,23.1224,56100.0
2012-02-09 13:55:00,30.97,30.98,30.95,30.96,88900.0,23.1224,23.1299,23.1075,23.115,88900.0
2012-02-09 14:00:00,30.96,30.99,30.95,30.99,57900.0,23.115,23.1374,23.1075,23.1374,57900.0
2012-02-09 14:05:00,30.99,30.99,30.98,30.99,31700.0,23.1374,23.1374,23.1299,23.1374,31700.0
2012-02-09 14:10:00,30.99,31.02,30.98,31.0,65200.0,23.1374,23.1598,23.1299,23.1448,65200.0
2012-02-09 14:15:00,31.0,31.0,30.97,30.97,67800.0,23.1448,23.1448,23.1224,23.1224,67800.0
2012-02-09 14:20:00,30.98,30.98,30.95,30.96,19800.0,23.1299,23.1299,23.1075,23.115,19800.0
2012-02-09 14:25:00,30.95,30.98,30.95,30.97,28200.0,23.1075,23.1299,23.1075,23.1224,28200.0
2012-02-09 14:30:00,30.98,30.98,30.97,30.98,12400.0,23.1299,23.1299,23.1224,23.1299,12400.0
2012-02-09 14:35:00,30.98,30.98,30.97,30.98,29300.0,23.1299,23.1299,23.1224,23.1299,29300.0
2012-02-09 14:40:00,30.98,30.98,30.97,30.98,29800.0,23.1299,23.1299,23.1224,23.1299,29800.0
2012-02-09 14:45:00,30.98,30.98,30.93,30.93,87700.0,23.1299,23.1299,23.0926,23.0926,87700.0
2012-02-09 14:50:00,30.94,30.94,30.93,30.93,15600.0,23.1,23.1,23.0926,23.0926,15600.0
2012-02-09 14:55:00,30.94,30.94,30.92,30.92,29800.0,23.1,23.1,23.0851,23.0851,29800.0
2012-02-09 15:00:00,30.92,30.95,30.91,30.94,46900.0,23.0851,23.1075,23.0776,23.1,46900.0
2012-02-09 15:05:00,30.94,30.95,30.93,30.94,40400.0,23.1,23.1075,23.0926,23.1,40400.0
2012-02-09 15:10:00,30.94,30.96,30.93,30.95,28700.0,23.1,23.115,23.0926,23.1075,28700.0
2012-02-09 15:15:00,30.96,30.96,30.94,30.96,65600.0,23.115,23.115,23.1,23.115,65600.0
2012-02-09 15:20:00,30.96,30.96,30.95,30.96,19700.0,23.115,23.115,23.1075,23.115,19700.0
2012-02-09 15:25:00,30.95,31.02,30.95,30.99,132800.0,23.1075,23.1598,23.1075,23.1374,132800.0
2012-02-09 15:30:00,30.98,30.99,30.98,30.98,22700.0,23.1299,23.1374,23.1299,23.1299,22700.0
2012-02-09 15:35:00,30.98,30.99,30.95,30.96,35000.0,23.1299,23.1374,23.1075,23.115,35000.0
2012-02-09 15:40:00,30.95,30.96,30.91,30.93,67600.0,23.1075,23.115,23.0776,23.0926,67600.0
2012-02-09 15:45:00,30.93,30.95,30.91,30.92,85400.0,23.0926,23.1075,23.0776,23.0851,85400.0
2012-02-09 15:50:00,30.92,30.94,30.91,30.93,87100.0,23.0851,23.1,23.0776,23.0926,87100.0
2012-02-09 15:55:00,30.92,30.94,30.9,30.91,341400.0,23.0851,23.1,23.0702,23.0776,341400.0
2012-02-10 09:30:00,30.74,30.8,30.59,30.77,74100.0,22.9507,22.9955,22.8387,22.9731,74100.0
2012-02-10 09:35:00,30.78,30.78,30.58,30.59,24400.0,22.9806,22.9806,22.8313,22.8387,24400.0
2012-02-10 09:40:00,30.59,30.66,30.59,30.6,51700.0,22.8387,22.891,22.8387,22.8462,51700.0
2012-02-10 09:45:00,30.61,30.71,30.61,30.71,49500.0,22.8537,22.9283,22.8537,22.9283,49500.0
2012-02-10 09:50:00,30.7,30.71,30.68,30.68,59800.0,22.9209,22.9283,22.9059,22.9059,59800.0
2012-02-10 09:55:00,30.67,30.69,30.62,30.66,98500.0,22.8985,22.9134,22.8611,22.891,98500.0
2012-02-10 10:00:00,30.66,30.71,30.63,30.63,110200.0,22.891,22.9283,22.8686,22.8686,110200.0
2012-02-10 10:05:00,30.64,30.69,30.63,30.66,70600.0,22.8761,22.9134,22.8686,22.891,70600.0
2012-02-10 10:10:00,30.67,30.67,30.63,30.67,37200.0,22.8985,22.8985,22.8686,22.8985,37200.0
2012-02-10 10:15:00,30.67,30.75,30.67,30.75,54700.0,22.8985,22.9582,22.8985,22.9582,54700.0
2012-02-10 10:20:00,30.75,30.75,30.72,30.73,23600.0,22.9582,22.9582,22.9358,22.9433,23600.0
2012-02-10 10:25:00,30.73,30.79,30.73,30.76,36700.0,22.9433,22.9881,22.9433,22.9657,36700.0
2012-02-10 10:30:00,30.76,30.77,30.74,30.75,148900.0,22.9657,22.9731,22.9507,22.9582,148900.0
2012-02-10 10:35:00,30.75,30.77,30.73,30.75,39100.0,22.9582,22.9731,22.9433,22.9582,39100.0
2012-02-10 10:40:00,30.76,30.78,30.74,30.77,111700.0,22.9657,22.9806,22.9507,22.9731,111700.0
2012-02-10 10:45:00,30.77,30.78,30.71,30.71,36200.0,22.9731,22.9806,22.9283,22.9283,36200.0
2012-02-10 10:50:00,30.71,30.73,30.7,30.72,25300.0,22.9283,22.9433,22.9209,22.9358,25300.0
2012-02-10 10:55:00,30.71,30.71,30.69,30.7,19800.0,22.9283,22.9283,22.9134,22.9209,19800.0
2012-02-10 11:00:00,30.7,30.72,30.68,30.69,43500.0,22.9209,22.9358,22.9059,22.9134,43500.0
2012-02-10 11:05:00,30.69,30.72,30.68,30.71,76100.0,22.9134,22.9358,22.9059,22.9283,76100.0
2012-02-10 11:10:00,30.71,30.73,30.7,30.7,16000.0,22.9283,22.9433,22.9209,22.9209,16000.0
2012-02-10 11:15:00,30.71,30.73,30.7,30.71,30900.0,22.9283,22.9433,22.9209,22.9283,30900.0
2012-02-10 11:20:00,30.7,30.73,30.7,30.73,24300.0,22.9209,22.9433,22.9209,22.9433,24300.0
2012-02-10 11:25:00,30.73,30.73,30.7,30.71,68800.0,22.9433,22.9433,22.9209,22.9283,68800.0
2012-02-10 11:30:00,30.71,30.72,30.68,30.69,10700.0,22.9283,22.9358,22.9059,22.9134,10700.0
2012-02-10 11:35:00,30.69,30.72,30.68,30.7,75200.0,22.9134,22.9358,22.9059,22.9209,75200.0
2012-02-10 11:40:00,30.7,30.71,30.68,30.68,13600.0,22.9209,22.9283,22.9059,22.9059,13600.0
2012-02-10 11:45:00,30.69,30.69,30.66,30.66,13200.0,22.9134,22.9134,22.891,22.891,13200.0
2012-02-10 11:50:00,30.66,30.7,30.66,30.7,20100.0,22.891,22.9209,22.891,22.9209,20100.0
2012-02-10 11:55:00,30.7,30.73,30.69,30.73,48700.0,22.9209,22.9433,22.9134,22.9433,48700.0
2012-02-10 12:00:00,30.72,30.73,30.72,30.73,17100.0,22.9358,22.9433,22.9358,22.9433,17100.0
2012-02-10 12:05:00,30.73,30.77,30.73,30.77,59800.0,22.9433,22.9731,22.9433,22.9731,59800.0
2012-02-10 12:10:00,30.77,30.79,30.75,30.78,84800.0,22.9731,22.9881,22.9582,22.9806,84800.0
2012-02-10 12:15:00,30.78,30.78,30.76,30.76,6700.0,22.9806,22.9806,22.9657,22.9657,6700.0
2012-02-10 12:20:00,30.76,30.77,30.76,30.76,9000.0,22.9657,22.9731,22.9657,22.9657,9000.0
2012-02-10 12:25:00,30.76,30.77,30.75,30.75,7000.0,22.9657,22.9731,22.9582,22.9582,7000.0
2012-02-10 12:30:00,30.75,30.76,30.75,30.76,22100.0,22.9582,22.9657,22.9582,22.9657,22100.0
2012-02-10 12:35:00,30.76,30.8,30.76,30.8,19800.0,22.9657,22.9955,22.9657,22.9955,19800.0
2012-02-10 12:40:00,30.8,30.83,30.79,30.82,30100.0,22.9955,23.0179,22.9881,23.0105,30100.0
2012-02-10 12:45:00,30.82,30.85,30.82,30.83,25300.0,23.0105,23.0329,23.0105,23.0179,25300.0
2012-02-10 12:50:00,30.83,30.85,30.83,30.85,23500.0,23.0179,23.0329,23.0179,23.0329,23500.0
2012-02-10 12:55:00,30.85,30.85,30.84,30.85,23100.0,23.0329,23.0329,23.0254,23.0329,23100.0
2012-02-10 13:00:00,30.85,30.86,30.84,30.84,24900.0,23.0329,23.0403,23.0254,23.0254,24900.0
2012-02-10 13:05:00,30.85,30.85,30.84,30.85,10500.0,23.0329,23.0329,23.0254,23.0329,10500.0
2012-02-10 13:10:00,30.85,30.85,30.83,30.84,6600.0,23.0329,23.0329,23.0179,23.0254,6600.0
2012-02-10 13:15:00,30.84,30.85,30.83,30.85,19300.0,23.0254,23.0329,23.0179,23.0329,19300.0
2012-02-10 13:20:00,30.85,30.85,30.84,30.85,3000.0,23.0329,23.0329,23.0254,23.0329,3000.0
2012-02-10 13:25:00,30.85,30.85,30.84,30.84,23000.0,23.0329,23.0329,23.0254,23.0254,23000.0
2012-02-10 13:30:00,30.84,30.85,30.82,30.82,23100.0,23.0254,23.0329,23.0105,23.0105,23100.0
2012-02-10 13:35:00,30.82,30.83,30.79,30.81,102400.0,23.0105,23.0179,22.9881,23.003,102400.0
2012-02-10 13:40:00,30.81,30.82,30.8,30.82,29300.0,23.003,23.0105,22.9955,23.0105,29300.0
2012-02-10 13:45:00,30.82,30.82,30.81,30.81,7700.0,23.0105,23.0105,23.003,23.003,7700.0
2012-02-10 13:50:00,30.82,30.83,30.81,30.83,14600.0,23.0105,23.0179,23.003,23.0179,14600.0
2012-02-10 13:55:00,30.83,30.83,30.8,30.8,62200.0,23.0179,23.0179,22.9955,22.9955,62200.0
2012-02-10 14:00:00,30.8,30.82,30.8,30.82,28000.0,22.9955,23.0105,22.9955,23.0105,28000.0
2012-02-10 14:05:00,30.82,30.83,30.81,30.83,45700.0,23.0105,23.0179,23.003,23.0179,45700.0
2012-02-10 14:10:00,30.83,30.83,30.82,30.82,5600.0,23.0179,23.0179,23.0105,23.0105,5600.0
2012-02-10 14:15:00,30.82,30.83,30.82,30.83,49200.0,23.0105,23.0179,23.0105,23.0179,49200.0
2012-02-10 14:20:00,30.82,30.86,30.82,30.85,59900.0,23.0105,23.0403,23.0105,23.0329,59900.0
2012-02-10 14:25:00,30.85,30.85,30.84,30.85,9200.0,23.0329,23.0329,23.0254,23.0329,9200.0
2012-02-10 14:30:00,30.85,30.89,30.84,30.89,60600.0,23.0329,23.0627,23.0254,23.0627,60600.0
2012-02-10 14:35:00,30.89,30.9,30.85,30.87,194300.0,23.0627,23.0702,23.0329,23.0478,194300.0
2012-02-10 14:40:00,30.87,30.87,30.86,30.86,11800.0,23.0478,23.0478,23.0403,23.0403,11800.0
2012-02-10 14:45:00,30.86,30.89,30.86,30.89,46200.0,23.0403,23.0627,23.0403,23.0627,46200.0
2012-02-10 14:50:00,30.89,30.94,30.88,30.93,75700.0,23.0627,23.1,23.0552,23.0926,75700.0
2012-02-10 14:55:00,30.94,30.94,30.88,30.88,123400.0,23.1,23.1,23.0552,23.0552,123400.0
2012-02-10 15:00:00,30.88,30.89,30.86,30.86,54400.0,23.0552,23.0627,23.0403,23.0403,54400.0
2012-02-10 15:05:00,30.87,30.88,30.85,30.86,91000.0,23.0478,23.0552,23.0329,23.0403,91000.0
2012-02-10 15:10:00,30.86,30.88,30.84,30.88,33600.0,23.0403,23.0552,23.0254,23.0552,33600.0
2012-02-10 15:15:00,30.88,30.89,30.87,30.89,52300.0,23.0552,23.0627,23.0478,23.0627,52300.0
2012-02-10 15:20:00,30.88,30.9,30.88,30.9,57800.0,23.0552,23.0702,23.0552,23.0702,57800.0
2012-02-10 15:25:00,30.9,30.91,30.89,30.9,84200.0,23.0702,23.0776,23.0627,23.0702,84200.0
2012-02-10 15:30:00,30.9,30.93,30.89,30.92,92000.0,23.0702,23.0926,23.0627,23.0851,92000.0
2012-02-10 15:35:00,30.92,30.92,30.89,30.92,141400.0,23.0851,23.0851,23.0627,23.0851,141400.0
2012-02-10 15:40:00,30.92,30.92,30.9,30.91,69400.0,23.0851,23.0851,23.0702,23.0776,69400.0
2012-02-10 15:45:00,30.91,30.93,30.89,30.91,171300.0,23.0776,23.0926,23.0627,23.0776,171300.0
2012-02-10 15:50:00,30.91,30.94,30.9,30.93,84800.0,23.0776,23.1,23.0702,23.0926,84800.0
2012-02-10 15:55:00,30.93,30.99,30.93,30.97,484700.0,23.0926,23.1374,23.0926,23.1224,484700.0
2012-02-13 09:30:00,31.42,31.49,31.31,31.35,91500.0,23.4584,23.5107,23.3763,23.4062,91500.0
2012-02-13 09:35:00,31.35,31.35,31.14,31.19,46800.0,23.4062,23.4062,23.2494,23.2867,46800.0
2012-02-13 09:40:00,31.19,31.26,31.13,31.14,38500.0,23.2867,23.339,23.2419,23.2494,38500.0
2012-02-13 09:45:00,31.13,31.22,31.13,31.21,44000.0,23.2419,23.3091,23.2419,23.3016,44000.0
2012-02-13 09:50:00,31.22,31.22,31.2,31.22,18200.0,23.3091,23.3091,23.2942,23.3091,18200.0
2012-02-13 09:55:00,31.22,31.26,31.21,31.26,26500.0,23.3091,23.339,23.3016,23.339,26500.0
2012-02-13 10:00:00,31.25,31.26,31.21,31.22,31800.0,23.3315,23.339,23.3016,23.3091,31800.0
2012-02-13 10:05:00,31.22,31.25,31.21,31.21,26500.0,23.3091,23.3315,23.3016,23.3016,26500.0
2012-02-13 10:10:00,31.22,31.22,31.18,31.19,36000.0,23.3091,23.3091,23.2792,23.2867,36000.0
2012-02-13 10:15:00,31.19,31.19,31.04,31.04,63200.0,23.2867,23.2867,23.1747,23.1747,63200.0
2012-02-13 10:20:00,31.04,31.11,31.02,31.05,74200.0,23.1747,23.227,23.1598,23.1822,74200.0
2012-02-13 10:25:00,31.05,31.1,31.04,31.1,68900.0,23.1822,23.2195,23.1747,23.2195,68900.0
2012-02-13 10:30:00,31.1,31.16,31.1,31.13,114100.0,23.2195,23.2643,23.2195,23.2419,114100.0
2012-02-13 10:35:00,31.14,31.17,31.13,31.17,29200.0,23.2494,23.2718,23.2419,23.2718,29200.0
2012-02-13 10:40:00,31.16,31.24,31.16,31.22,35400.0,23.2643,23.324,23.2643,23.3091,35400.0
2012-02-13 10:45:00,31.22,31.22,31.17,31.19,39900.0,23.3091,23.3091,23.2718,23.2867,39900.0
2012-02-13 10:50:00,31.18,31.24,31.18,31.24,16700.0,23.2792,23.324,23.2792,23.324,16700.0
2012-02-13 10:55:00,31.24,31.24,31.2,31.24,22600.0,23.324,23.324,23.2942,23.324,22600.0
2012-02-13 11:00:00,31.23,31.24,31.22,31.23,26900.0,23.3166,23.324,23.3091,23.3166,26900.0
2012-02-13 11:05:00,31.22,31.23,31.19,31.2,28100.0,23.3091,23.3166,23.2867,23.2942,28100.0
2012-02-13 11:10:00,31.2,31.21,31.18,31.19,17500.0,23.2942,23.3016,23.2792,23.2867,17500.0
2012-02-13 11:15:00,31.2,31.2,31.16,31.19,28100.0,23.2942,23.2942,23.2643,23.2867,28100.0
2012-02-13 11:20:00,31.19,31.23,31.19,31.22,18700.0,23.2867,23.3166,23.2867,23.3091,18700.0
2012-02-13 11:25:00,31.22,31.23,31.2,31.2,17000.0,23.3091,23.3166,23.2942,23.2942,17000.0
2012-02-13 11:30:00,31.2,31.23,31.2,31.23,15300.0,23.2942,23.3166,23.2942,23.3166,15300.0
2012-02-13 11:35:00,31.23,31.24,31.18,31.19,273600.0,23.3166,23.324,23.2792,23.2867,273600.0
2012-02-13 11:40:00,31.19,31.21,31.19,31.21,16500.0,23.2867,23.3016,23.2867,23.3016,16500.0
2012-02-13 11:45:00,31.21,31.24,31.2,31.22,104700.0,23.3016,23.324,23.2942,23.3091,104700.0
2012-02-13 11:50:00,31.22,31.25,31.22,31.25,19500.0,23.3091,23.3315,23.3091,23.3315,19500.0
2012-02-13 11:55:00,31.25,31.26,31.24,31.26,5100.0,23.3315,23.339,23.324,23.339,5100.0
2012-02-13 12:00:00,31.25,31.29,31.25,31.27,24700.0,23.3315,23.3614,23.3315,23.3464,24700.0
2012-02-13 12:05:00,31.27,31.28,31.27,31.28,6400.0,23.3464,23.3539,23.3464,23.3539,6400.0
2012-02-13 12:10:00,31.28,31.3,31.27,31.3,13100.0,23.3539,23.3688,23.3464,23.3688,13100.0
2012-02-13 12:15:00,31.29,31.3,31.29,31.3,9200.0,23.3614,23.3688,23.3614,23.3688,9200.0
2012-02-13 12:20:00,31.29,31.3,31.29,31.3,12900.0,23.3614,23.3688,23.3614,23.3688,12900.0
2012-02-13 12:25:00,31.3,31.3,31.27,31.27,27900.0,23.3688,23.3688,23.3464,23.3464,27900.0
2012-02-13 12:30:00,31.27,31.28,31.23,31.24,12900.0,23.3464,23.3539,23.3166,23.324,12900.0
2012-02-13 12:35:00,31.24,31.24,31.2,31.2,14200.0,23.324,23.324,23.2942,23.2942,14200.0
2012-02-13 12:40:00,31.2,31.23,31.19,31.23,27500.0,23.2942,23.3166,23.2867,23.3166,27500.0
2012-02-13 12:45:00,31.23,31.25,31.22,31.25,71100.0,23.3166,23.3315,23.3091,23.3315,71100.0
2012-02-13 12:50:00,31.24,31.26,31.21,31.25,210000.0,23.324,23.339,23.3016,23.3315,210000.0
2012-02-13 12:55:00,31.24,31.26,31.23,31.26,20900.0,23.324,23.339,23.3166,23.339,20900.0
2012-02-13 13:00:00,31.26,31.3,31.26,31.28,21000.0,23.339,23.3688,23.339,23.3539,21000.0
2012-02-13 13:05:00,31.29,31.3,31.27,31.3,16100.0,23.3614,23.3688,23.3464,23.3688,16100.0
2012-02-13 13:10:00,31.3,31.32,31.29,31.32,8600.0,23.3688,23.3838,23.3614,23.3838,8600.0
2012-02-13 13:15:00,31.32,31.32,31.31,31.32,5100.0,23.3838,23.3838,23.3763,23.3838,5100.0
2012-02-13 13:20:00,31.32,31.35,31.31,31.35,133200.0,23.3838,23.4062,23.3763,23.4062,133200.0
2012-02-13 13:25:00,31.35,31.36,31.35,31.36,13400.0,23.4062,23.4136,23.4062,23.4136,13400.0
2012-02-13 13:30:00,31.36,31.37,31.34,31.36,21300.0,23.4136,23.4211,23.3987,23.4136,21300.0
2012-02-13 13:35:00,31.36,31.38,31.35,31.38,9100.0,23.4136,23.4286,23.4062,23.4286,9100.0
2012-02-13 13:40:00,31.38,31.38,31.36,31.36,8600.0,23.4286,23.4286,23.4136,23.4136,8600.0
2012-02-13 13:45:00,31.36,31.37,31.35,31.37,18400.0,23.4136,23.4211,23.4062,23.4211,18400.0
2012-02-13 13:50:00,31.37,31.37,31.35,31.36,39700.0,23.4211,23.4211,23.4062,23.4136,39700.0
2012-02-13 13:55:00,31.36,31.36,31.35,31.36,8400.0,23.4136,23.4136,23.4062,23.4136,8400.0
2012-02-13 14:00:00,31.36,31.36,31.34,31.35,14200.0,23.4136,23.4136,23.3987,23.4062,14200.0
2012-02-13 14:05:00,31.35,31.36,31.35,31.35,8600.0,23.4062,23.4136,23.4062,23.4062,8600.0
2012-02-13 14:10:00,31.36,31.36,31.33,31.33,24100.0,23.4136,23.4136,23.3912,23.3912,24100.0
2012-02-13 14:15:00,31.34,31.34,31.31,31.32,34100.0,23.3987,23.3987,23.3763,23.3838,34100.0
2012-02-13 14:20:00,31.32,31.37,31.32,31.37,70200.0,23.3838,23.4211,23.3838,23.4211,70200.0
2012-02-13 14:25:00,31.37,31.37,31.35,31.36,13900.0,23.4211,23.4211,23.4062,23.4136,13900.0
2012-02-13 14:30:00,31.35,31.36,31.32,31.33,32900.0,23.4062,23.4136,23.3838,23.3912,32900.0
2012-02-13 14:35:00,31.34,31.34,31.28,31.28,122300.0,23.3987,23.3987,23.3539,23.3539,122300.0
2012-02-13 14:40:00,31.28,31.32,31.28,31.31,23100.0,23.3539,23.3838,23.3539,23.3763,23100.0
2012-02-13 14:45:00,31.31,31.32,31.25,31.26,145100.0,23.3763,23.3838,23.3315,23.339,145100.0
2012-02-13 14:50:00,31.26,31.26,31.22,31.22,173700.0,23.339,23.339,23.3091,23.3091,173700.0
2012-02-13 14:55:00,31.22,31.23,31.21,31.23,52700.0,23.3091,23.3166,23.3016,23.3166,52700.0
2012-02-13 15:00:00,31.22,31.23,31.21,31.23,38500.0,23.3091,23.3166,23.3016,23.3166,38500.0
2012-02-13 15:05:00,31.23,31.24,31.22,31.24,35300.0,23.3166,23.324,23.3091,23.324,35300.0
2012-02-13 15:10:00,31.24,31.24,31.16,31.2,134900.0,23.324,23.324,23.2643,23.2942,134900.0
2012-02-13 15:15:00,31.2,31.22,31.18,31.18,73700.0,23.2942,23.3091,23.2792,23.2792,73700.0
2012-02-13 15:20:00,31.18,31.19,31.15,31.19,84400.0,23.2792,23.2867,23.2568,23.2867,84400.0
2012-02-13 15:25:00,31.19,31.21,31.18,31.21,37700.0,23.2867,23.3016,23.2792,23.3016,37700.0
2012-02-13 15:30:00,31.2,31.21,31.17,31.2,77800.0,23.2942,23.3016,23.2718,23.2942,77800.0
2012-02-13 15:35:00,31.2,31.21,31.13,31.17,118400.0,23.2942,23.3016,23.2419,23.2718,118400.0
2012-02-13 15:40:00,31.16,31.19,31.16,31.18,100800.0,23.2643,23.2867,23.2643,23.2792,100800.0
2012-02-13 15:45:00,31.17,31.17,31.15,31.16,98300.0,23.2718,23.2718,23.2568,23.2643,98300.0
2012-02-13 15:50:00,31.15,31.17,31.12,31.13,173100.0,23.2568,23.2718,23.2344,23.2419,173100.0
2012-02-13 15:55:00,31.14,31.19,31.13,31.17,291800.0,23.2494,23.2867,23.2419,23.2718,291800.0
2012-02-14 09:30:00,31.07,31.11,31.0,31.03,40300.0,23.1971,23.227,23.1448,23.1672,40300.0
2012-02-14 09:35:00,31.01,31.02,30.92,30.94,33800.0,23.1523,23.1598,23.0851,23.1,33800.0
2012-02-14 09:40:00,30.94,30.99,30.92,30.96,22700.0,23.1,23.1374,23.0851,23.115,22700.0
2012-02-14 09:45:00,30.96,30.99,30.94,30.97,40500.0,23.115,23.1374,23.1,23.1224,40500.0
2012-02-14 09:50:00,30.97,30.98,30.92,30.93,20800.0,23.1224,23.1299,23.0851,23.0926,20800.0
2012-02-14 09:55:00,30.92,30.92,30.88,30.88,33200.0,23.0851,23.0851,23.0552,23.0552,33200.0
2012-02-14 10:00:00,30.88,30.89,30.84,30.84,65000.0,23.0552,23.0627,23.0254,23.0254,65000.0
2012-02-14 10:05:00,30.84,30.86,30.79,30.82,120800.0,23.0254,23.0403,22.9881,23.0105,120800.0
2012-02-14 10:10:00,30.82,30.84,30.79,30.83,86700.0,23.0105,23.0254,22.9881,23.0179,86700.0
2012-02-14 10:15:00,30.83,30.85,30.8,30.85,78300.0,23.0179,23.0329,22.9955,23.0329,78300.0
2012-02-14 10:20:00,30.84,30.91,30.84,30.88,96800.0,23.0254,23.0776,23.0254,23.0552,96800.0
2012-02-14 10:25:00,30.88,30.94,30.87,30.92,26700.0,23.0552,23.1,23.0478,23.0851,26700.0
2012-02-14 10:30:00,30.93,30.94,30.88,30.93,54000.0,23.0926,23.1,23.0552,23.0926,54000.0
2012-02-14 10:35:00,30.92,30.94,30.9,30.91,200300.0,23.0851,23.1,23.0702,23.0776,200300.0
2012-02-14 10:40:00,30.91,30.95,30.91,30.94,87900.0,23.0776,23.1075,23.0776,23.1,87900.0
2012-02-14 10:45:00,30.94,30.96,30.93,30.94,26800.0,23.1,23.115,23.0926,23.1,26800.0
2012-02-14 10:50:00,30.94,30.94,30.89,30.89,25700.0,23.1,23.1,23.0627,23.0627,25700.0
2012-02-14 10:55:00,30.89,30.89,30.86,30.89,29600.0,23.0627,23.0627,23.0403,23.0627,29600.0
2012-02-14 11:00:00,30.89,30.93,30.89,30.89,39100.0,23.0627,23.0926,23.0627,23.0627,39100.0
2012-02-14 11:05:00,30.9,30.94,30.89,30.93,175200.0,23.0702,23.1,23.0627,23.0926,175200.0
2012-02-14 11:10:00,30.93,30.95,30.92,30.94,19600.0,23.0926,23.1075,23.0851,23.1,19600.0
2012-02-14 11:15:00,30.94,30.94,30.93,30.93,8300.0,23.1,23.1,23.0926,23.0926,8300.0
2012-02-14 11:20:00,30.93,30.96,30.92,30.96,40700.0,23.0926,23.115,23.0851,23.115,40700.0
2012-02-14 11:25:00,30.95,30.98,30.94,30.97,64300.0,23.1075,23.1299,23.1,23.1224,64300.0
2012-02-14 11:30:00,30.96,31.01,30.96,30.98,40200.0,23.115,23.1523,23.115,23.1299,40200.0
2012-02-14 11:35:00,31.0,31.0,30.96,30.99,33300.0,23.1448,23.1448,23.115,23.1374,33300.0
2012-02-14 11:40:00,31.0,31.01,30.98,30.99,38100.0,23.1448,23.1523,23.1299,23.1374,38100.0
2012-02-14 11:45:00,31.0,31.01,30.98,31.01,24700.0,23.1448,23.1523,23.1299,23.1523,24700.0
2012-02-14 11:50:00,31.01,31.05,31.0,31.0,32900.0,23.1523,23.1822,23.1448,23.1448,32900.0
2012-02-14 11:55:00,31.0,31.01,30.98,31.01,27700.0,23.1448,23.1523,23.1299,23.1523,27700.0
2012-02-14 12:00:00,31.01,31.02,30.96,31.01,63500.0,23.1523,23.1598,23.115,23.1523,63500.0
2012-02-14 12:05:00,31.01,31.02,31.01,31.02,15800.0,23.1523,23.1598,23.1523,23.1598,15800.0
2012-02-14 12:10:00,31.02,31.04,31.01,31.03,23000.0,23.1598,23.1747,23.1523,23.1672,23000.0
2012-02-14 12:15:00,31.03,31.03,30.99,31.02,37300.0,23.1672,23.1672,23.1374,23.1598,37300.0
2012-02-14 12:20:00,31.01,31.02,30.98,30.98,56800.0,23.1523,23.1598,23.1299,23.1299,56800.0
2012-02-14 12:25:00,30.98,30.98,30.94,30.95,23800.0,23.1299,23.1299,23.1,23.1075,23800.0
2012-02-14 12:30:00,30.95,30.96,30.94,30.95,28800.0,23.1075,23.115,23.1,23.1075,28800.0
2012-02-14 12:35:00,30.95,31.0,30.95,31.0,61000.0,23.1075,23.1448,23.1075,23.1448,61000.0
2012-02-14 12:40:00,31.0,31.01,30.99,31.01,8200.0,23.1448,23.1523,23.1374,23.1523,8200.0
2012-02-14 12:45:00,31.01,31.04,31.0,31.03,18400.0,23.1523,23.1747,23.1448,23.1672,18400.0
2012-02-14 12:50:00,31.03,31.04,31.01,31.01,24400.0,23.1672,23.1747,23.1523,23.1523,24400.0
2012-02-14 12:55:00,31.01,31.02,30.99,30.99,33700.0,23.1523,23.1598,23.1374,23.1374,33700.0
2012-02-14 13:00:00,30.99,31.01,30.98,30.99,49400.0,23.1374,23.1523,23.1299,23.1374,49400.0
2012-02-14 13:05:00,30.99,31.01,30.97,30.98,49600.0,23.1374,23.1523,23.1224,23.1299,49600.0
2012-02-14 13:10:00,30.97,31.02,30.97,31.01,35200.0,23.1224,23.1598,23.1224,23.1523,35200.0
2012-02-14 13:15:00,31.01,31.01,30.96,30.96,14800.0,23.1523,23.1523,23.115,23.115,14800.0
2012-02-14 13:20:00,30.96,30.99,30.95,30.99,15600.0,23.115,23.1374,23.1075,23.1374,15600.0
2012-02-14 13:25:00,30.99,31.01,30.98,30.99,63700.0,23.1374,23.1523,23.1299,23.1374,63700.0
2012-02-14 13:30:00,30.99,31.03,30.99,31.01,34000.0,23.1374,23.1672,23.1374,23.1523,34000.0
2012-02-14 13:35:00,31.01,31.02,31.0,31.02,19700.0,23.1523,23.1598,23.1448,23.1598,19700.0
2012-02-14 13:40:00,31.02,31.02,30.99,31.0,100500.0,23.1598,23.1598,23.1374,23.1448,100500.0
2012-02-14 13:45:00,31.0,31.02,31.0,31.02,23300.0,23.1448,23.1598,23.1448,23.1598,23300.0
2012-02-14 13:50:00,31.01,31.03,30.99,31.01,70600.0,23.1523,23.1672,23.1374,23.1523,70600.0
2012-02-14 13:55:00,31.0,31.06,31.0,31.05,94100.0,23.1448,23.1896,23.1448,23.1822,94100.0
2012-02-14 14:00:00,31.05,31.08,31.05,31.07,31700.0,23.1822,23.2046,23.1822,23.1971,31700.0
2012-02-14 14:05:00,31.07,31.07,31.02,31.03,45000.0,23.1971,23.1971,23.1598,23.1672,45000.0
2012-02-14 14:10:00,31.03,31.06,31.03,31.05,30300.0,23.1672,23.1896,23.1672,23.1822,30300.0
2012-02-14 14:15:00,31.05,31.05,31.02,31.02,34200.0,23.1822,23.1822,23.1598,23.1598,34200.0
2012-02-14 14:20:00,31.02,31.02,30.95,30.97,50800.0,23.1598,23.1598,23.1075,23.1224,50800.0
2012-02-14 14:25:00,30.98,31.01,30.97,30.98,101000.0,23.1299,23.1523,23.1224,23.1299,101000.0
2012-02-14 14:30:00,30.97,30.98,30.89,30.93,63700.0,23.1224,23.1299,23.0627,23.0926,63700.0
2012-02-14 14:35:00,30.92,30.96,30.91,30.94,74900.0,23.0851,23.115,23.0776,23.1,74900.0
2012-02-14 14:40:00,30.94,30.96,30.93,30.94,90700.0,23.1,23.115,23.0926,23.1,90700.0
2012-02-14 14:45:00,30.93,30.97,30.93,30.97,25300.0,23.0926,23.1224,23.0926,23.1224,25300.0
2012-02-14 14:50:00,30.97,30.99,30.96,30.99,25000.0,23.1224,23.1374,23.115,23.1374,25000.0
2012-02-14 14:55:00,30.99,31.0,30.98,31.0,16500.0,23.1374,23.1448,23.1299,23.1448,16500.0
2012-02-14 15:00:00,31.0,31.04,30.99,31.02,35700.0,23.1448,23.1747,23.1374,23.1598,35700.0
2012-02-14 15:05:00,31.02,31.03,30.99,30.99,28900.0,23.1598,23.1672,23.1374,23.1374,28900.0
2012-02-14 15:10:00,30.99,31.0,30.97,30.97,12600.0,23.1374,23.1448,23.1224,23.1224,12600.0
2012-02-14 15:15:00,30.98,30.98,30.92,30.93,25200.0,23.1299,23.1299,23.0851,23.0926,25200.0
2012-02-14 15:20:00,30.93,30.93,30.87,30.9,63000.0,23.0926,23.0926,23.0478,23.0702,63000.0
2012-02-14 15:25:00,30.91,30.92,30.9,30.91,17800.0,23.0776,23.0851,23.0702,23.0776,17800.0
2012-02-14 15:30:00,30.91,30.96,30.88,30.95,73000.0,23.0776,23.115,23.0552,23.1075,73000.0
2012-02-14 15:35:00,30.96,30.99,30.93,30.99,90900.0,23.115,23.1374,23.0926,23.1374,90900.0
2012-02-14 15:40:00,30.98,31.04,30.98,31.03,113100.0,23.1299,23.1747,23.1299,23.1672,113100.0
2012-02-14 15:45:00,31.03,31.17,31.03,31.16,179100.0,23.1672,23.2718,23.1672,23.2643,179100.0
2012-02-14 15:50:00,31.16,31.17,31.11,31.16,174900.0,23.2643,23.2718,23.227,23.2643,174900.0
2012-02-14 15:55:00,31.16,31.17,31.12,31.15,226100.0,23.2643,23.2718,23.2344,23.2568,226100.0
2012-02-15 09:30:00,31.25,31.31,31.06,31.12,82100.0,23.3315,23.3763,23.1896,23.2344,82100.0
2012-02-15 09:35:00,31.12,31.16,30.96,30.99,93700.0,23.2344,23.2643,23.115,23.1374,93700.0
2012-02-15 09:40:00,30.98,31.0,30.83,30.83,189700.0,23.1299,23.1448,23.0179,23.0179,189700.0
2012-02-15 09:45:00,30.83,30.89,30.8,30.89,106500.0,23.0179,23.0627,22.9955,23.0627,106500.0
2012-02-15 09:50:00,30.89,31.13,30.88,31.12,153200.0,23.0627,23.2419,23.0552,23.2344,153200.0
2012-02-15 09:55:00,31.13,31.13,31.04,31.05,39400.0,23.2419,23.2419,23.1747,23.1822,39400.0
2012-02-15 10:00:00,31.04,31.1,31.03,31.09,31900.0,23.1747,23.2195,23.1672,23.212,31900.0
2012-02-15 10:05:00,31.08,31.15,31.08,31.15,32200.0,23.2046,23.2568,23.2046,23.2568,32200.0
2012-02-15 10:10:00,31.14,31.16,31.12,31.13,32300.0,23.2494,23.2643,23.2344,23.2419,32300.0
2012-02-15 10:15:00,31.13,31.14,31.1,31.1,19200.0,23.2419,23.2494,23.2195,23.2195,19200.0
2012-02-15 10:20:00,31.1,31.12,31.03,31.03,66800.0,23.2195,23.2344,23.1672,23.1672,66800.0
2012-02-15 10:25:00,31.03,31.06,31.0,31.03,57000.0,23.1672,23.1896,23.1448,23.1672,57000.0
2012-02-15 10:30:00,31.04,31.05,31.01,31.01,19600.0,23.1747,23.1822,23.1523,23.1523,19600.0
2012-02-15 10:35:00,31.01,31.04,31.01,31.02,17200.0,23.1523,23.1747,23.1523,23.1598,17200.0
2012-02-15 10:40:00,31.02,31.03,30.99,31.02,26200.0,23.1598,23.1672,23.1374,23.1598,26200.0
2012-02-15 10:45:00,31.03,31.04,31.01,31.02,22900.0,23.1672,23.1747,23.1523,23.1598,22900.0
2012-02-15 10:50:00,31.01,31.01,30.98,31.0,29200.0,23.1523,23.1523,23.1299,23.1448,29200.0
2012-02-15 10:55:00,31.0,31.02,30.98,30.98,23800.0,23.1448,23.1598,23.1299,23.1299,23800.0
2012-02-15 11:00:00,30.98,31.01,30.96,30.99,33100.0,23.1299,23.1523,23.115,23.1374,33100.0
2012-02-15 11:05:00,30.99,31.03,30.98,31.02,30800.0,23.1374,23.1672,23.1299,23.1598,30800.0
2012-02-15 11:10:00,31.0,31.01,30.98,30.99,12000.0,23.1448,23.1523,23.1299,23.1374,12000.0
2012-02-15 11:15:00,30.98,31.02,30.98,31.01,37800.0,23.1299,23.1598,23.1299,23.1523,37800.0
2012-02-15 11:20:00,31.02,31.04,30.99,30.99,34100.0,23.1598,23.1747,23.1374,23.1374,34100.0
2012-02-15 11:25:00,31.0,31.05,31.0,31.02,20900.0,23.1448,23.1822,23.1448,23.1598,20900.0
2012-02-15 11:30:00,31.02,31.04,31.01,31.01,15500.0,23.1598,23.1747,23.1523,23.1523,15500.0
2012-02-15 11:35:00,31.01,31.04,31.0,31.04,21900.0,23.1523,23.1747,23.1448,23.1747,21900.0
2012-02-15 11:40:00,31.04,31.08,31.03,31.08,25500.0,23.1747,23.2046,23.1672,23.2046,25500.0
2012-02-15 11:45:00,31.07,31.09,31.06,31.06,38800.0,23.1971,23.212,23.1896,23.1896,38800.0
2012-02-15 11:50:00,31.06,31.08,31.05,31.07,11200.0,23.1896,23.2046,23.1822,23.1971,11200.0
2012-02-15 11:55:00,31.07,31.07,31.05,31.07,17200.0,23.1971,23.1971,23.1822,23.1971,17200.0
2012-02-15 12:00:00,31.06,31.07,31.05,31.06,13300.0,23.1896,23.1971,23.1822,23.1896,13300.0
2012-02-15 12:05:00,31.06,31.08,31.06,31.08,12800.0,23.1896,23.2046,23.1896,23.2046,12800.0
2012-02-15 12:10:00,31.08,31.09,31.06,31.08,14500.0,23.2046,23.212,23.1896,23.2046,14500.0
2012-02-15 12:15:00,31.08,31.1,31.07,31.1,22700.0,23.2046,23.2195,23.1971,23.2195,22700.0
2012-02-15 12:20:00,31.1,31.11,31.08,31.08,7500.0,23.2195,23.227,23.2046,23.2046,7500.0
2012-02-15 12:25:00,31.09,31.11,31.09,31.1,6900.0,23.212,23.227,23.212,23.2195,6900.0
2012-02-15 12:30:00,31.1,31.12,31.09,31.12,60400.0,23.2195,23.2344,23.212,23.2344,60400.0
2012-02-15 12:35:00,31.12,31.12,31.08,31.1,29700.0,23.2344,23.2344,23.2046,23.2195,29700.0
2012-02-15 12:40:00,31.1,31.13,31.09,31.1,35600.0,23.2195,23.2419,23.212,23.2195,35600.0
2012-02-15 12:45:00,31.09,31.11,31.07,31.07,19000.0,23.212,23.227,23.1971,23.1971,19000.0
2012-02-15 12:50:00,31.06,31.09,31.05,31.05,39100.0,23.1896,23.212,23.1822,23.1822,39100.0
2012-02-15 12:55:00,31.05,31.05,31.03,31.03,39700.0,23.1822,23.1822,23.1672,23.1672,39700.0
2012-02-15 13:00:00,31.03,31.03,30.98,31.0,81300.0,23.1672,23.1672,23.1299,23.1448,81300.0
2012-02-15 13:05:00,31.0,31.03,30.99,31.03,28800.0,23.1448,23.1672,23.1374,23.1672,28800.0
2012-02-15 13:10:00,31.03,31.04,31.01,31.02,19100.0,23.1672,23.1747,23.1523,23.1598,19100.0
2012-02-15 13:15:00,31.02,31.05,31.02,31.05,16400.0,23.1598,23.1822,23.1598,23.1822,16400.0
2012-02-15 13:20:00,31.05,31.06,31.02,31.03,25100.0,23.1822,23.1896,23.1598,23.1672,25100.0
2012-02-15 13:25:00,31.03,31.04,31.01,31.02,11300.0,23.1672,23.1747,23.1523,23.1598,11300.0
2012-02-15 13:30:00,31.02,31.05,31.02,31.02,13700.0,23.1598,23.1822,23.1598,23.1598,13700.0
2012-02-15 13:35:00,31.02,31.03,31.01,31.02,16400.0,23.1598,23.1672,23.1523,23.1598,16400.0
2012-02-15 13:40:00,31.02,31.03,31.0,31.0,32300.0,23.1598,23.1672,23.1448,23.1448,32300.0
2012-02-15 13:45:00,31.0,31.02,30.98,30.99,16200.0,23.1448,23.1598,23.1299,23.1374,16200.0
2012-02-15 13:50:00,30.99,31.02,30.99,31.01,19200.0,23.1374,23.1598,23.1374,23.1523,19200.0
2012-02-15 13:55:00,31.0,31.05,31.0,31.04,15600.0,23.1448,23.1822,23.1448,23.1747,15600.0
2012-02-15 14:00:00,31.04,31.05,30.94,30.97,44400.0,23.1747,23.1822,23.1,23.1224,44400.0
2012-02-15 14:05:00,30.97,30.98,30.95,30.98,24500.0,23.1224,23.1299,23.1075,23.1299,24500.0
2012-02-15 14:10:00,30.97,30.97,30.93,30.94,38100.0,23.1224,23.1224,23.0926,23.1,38100.0
2012-02-15 14:15:00,30.95,30.98,30.92,30.93,22500.0,23.1075,23.1299,23.0851,23.0926,22500.0
2012-02-15 14:20:00,30.93,30.97,30.92,30.96,21800.0,23.0926,23.1224,23.0851,23.115,21800.0
2012-02-15 14:25:00,30.97,31.03,30.96,31.01,40000.0,23.1224,23.1672,23.115,23.1523,40000.0
2012-02-15 14:30:00,31.0,31.02,30.97,30.97,23300.0,23.1448,23.1598,23.1224,23.1224,23300.0
2012-02-15 14:35:00,30.97,30.99,30.96,30.96,24900.0,23.1224,23.1374,23.115,23.115,24900.0
2012-02-15 14:40:00,30.96,31.0,30.95,30.98,26300.0,23.115,23.1448,23.1075,23.1299,26300.0
2012-02-15 14:45:00,30.97,30.99,30.94,30.98,31700.0,23.1224,23.1374,23.1,23.1299,31700.0
2012-02-15 14:50:00,30.98,31.0,30.96,30.97,31300.0,23.1299,23.1448,23.115,23.1224,31300.0
2012-02-15 14:55:00,30.97,30.99,30.91,30.91,39900.0,23.1224,23.1374,23.0776,23.0776,39900.0
2012-02-15 15:00:00,30.91,30.93,30.87,30.87,40300.0,23.0776,23.0926,23.0478,23.0478,40300.0
2012-02-15 15:05:00,30.88,30.92,30.88,30.89,37300.0,23.0552,23.0851,23.0552,23.0627,37300.0
2012-02-15 15:10:00,30.89,30.9,30.86,30.88,38300.0,23.0627,23.0702,23.0403,23.0552,38300.0
2012-02-15 15:15:00,30.88,30.94,30.87,30.89,54100.0,23.0552,23.1,23.0478,23.0627,54100.0
2012-02-15 15:20:00,30.89,30.93,30.88,30.88,29200.0,23.0627,23.0926,23.0552,23.0552,29200.0
2012-02-15 15:25:00,30.89,30.91,30.86,30.91,53000.0,23.0627,23.0776,23.0403,23.0776,53000.0
2012-02-15 15:30:00,30.91,30.95,30.9,30.92,44400.0,23.0776,23.1075,23.0702,23.0851,44400.0
2012-02-15 15:35:00,30.92,30.96,30.91,30.94,58000.0,23.0851,23.115,23.0776,23.1,58000.0
2012-02-15 15:40:00,30.93,30.96,30.91,30.96,71200.0,23.0926,23.115,23.0776,23.115,71200.0
2012-02-15 15:45:00,30.96,31.0,30.94,30.94,121700.0,23.115,23.1448,23.1,23.1,121700.0
2012-02-15 15:50:00,30.95,30.98,30.93,30.94,118000.0,23.1075,23.1299,23.0926,23.1,118000.0
2012-02-15 15:55:00,30.94,30.95,30.89,30.93,190700.0,23.1,23.1075,23.0627,23.0926,190700.0
2012-02-16 09:30:00,30.9,31.13,30.9,31.11,39200.0,23.0702,23.2419,23.0702,23.227,39200.0
2012-02-16 09:35:00,31.12,31.16,31.09,31.15,30200.0,23.2344,23.2643,23.212,23.2568,30200.0
2012-02-16 09:40:00,31.16,31.16,31.1,31.15,25900.0,23.2643,23.2643,23.2195,23.2568,25900.0
2012-02-16 09:45:00,31.14,31.14,31.03,31.04,26600.0,23.2494,23.2494,23.1672,23.1747,26600.0
2012-02-16 09:50:00,31.05,31.05,30.96,30.96,25100.0,23.1822,23.1822,23.115,23.115,25100.0
2012-02-16 09:55:00,30.96,30.96,30.9,30.92,84300.0,23.115,23.115,23.0702,23.0851,84300.0
2012-02-16 10:00:00,30.92,31.01,30.91,31.01,28200.0,23.0851,23.1523,23.0776,23.1523,28200.0
2012-02-16 10:05:00,31.01,31.06,30.98,30.98,26200.0,23.1523,23.1896,23.1299,23.1299,26200.0
2012-02-16 10:10:00,31.0,31.03,30.98,31.0,32200.0,23.1448,23.1672,23.1299,23.1448,32200.0
2012-02-16 10:15:00,31.0,31.02,30.97,30.98,52100.0,23.1448,23.1598,23.1224,23.1299,52100.0
2012-02-16 10:20:00,30.98,31.04,30.97,31.02,48800.0,23.1299,23.1747,23.1224,23.1598,48800.0
2012-02-16 10:25:00,31.02,31.08,31.02,31.06,25200.0,23.1598,23.2046,23.1598,23.1896,25200.0
2012-02-16 10:30:00,31.06,31.09,31.05,31.09,16100.0,23.1896,23.212,23.1822,23.212,16100.0
2012-02-16 10:35:00,31.09,31.14,31.09,31.13,40700.0,23.212,23.2494,23.212,23.2419,40700.0
2012-02-16 10:40:00,31.13,31.14,31.09,31.1,16200.0,23.2419,23.2494,23.212,23.2195,16200.0
2012-02-16 10:45:00,31.1,31.11,31.07,31.07,17000.0,23.2195,23.227,23.1971,23.1971,17000.0
2012-02-16 10:50:00,31.07,31.08,31.03,31.05,12900.0,23.1971,23.2046,23.1672,23.1822,12900.0
2012-02-16 10:55:00,31.05,31.06,31.04,31.05,14400.0,23.1822,23.1896,23.1747,23.1822,14400.0
2012-02-16 11:00:00,31.06,31.08,31.05,31.08,21100.0,23.1896,23.2046,23.1822,23.2046,21100.0
2012-02-16 11:05:00,31.08,31.1,31.03,31.03,31200.0,23.2046,23.2195,23.1672,23.1672,31200.0
2012-02-16 11:10:00,31.03,31.06,31.03,31.04,25100.0,23.1672,23.1896,23.1672,23.1747,25100.0
2012-02-16 11:15:00,31.04,31.07,31.02,31.05,46600.0,23.1747,23.1971,23.1598,23.1822,46600.0
2012-02-16 11:20:00,31.04,31.05,31.02,31.03,28500.0,23.1747,23.1822,23.1598,23.1672,28500.0
2012-02-16 11:25:00,31.03,31.04,31.01,31.02,40000.0,23.1672,23.1747,23.1523,23.1598,40000.0
2012-02-16 11:30:00,31.02,31.04,30.97,31.02,54700.0,23.1598,23.1747,23.1224,23.1598,54700.0
2012-02-16 11:35:00,31.02,31.08,30.99,31.06,46500.0,23.1598,23.2046,23.1374,23.1896,46500.0
2012-02-16 11:40:00,31.06,31.08,31.04,31.06,28800.0,23.1896,23.2046,23.1747,23.1896,28800.0
2012-02-16 11:45:00,31.06,31.09,31.06,31.08,26600.0,23.1896,23.212,23.1896,23.2046,26600.0
2012-02-16 11:50:00,31.08,31.13,31.07,31.12,19500.0,23.2046,23.2419,23.1971,23.2344,19500.0
2012-02-16 11:55:00,31.13,31.16,31.12,31.12,26300.0,23.2419,23.2643,23.2344,23.2344,26300.0
2012-02-16 12:00:00,31.13,31.16,31.12,31.16,23100.0,23.2419,23.2643,23.2344,23.2643,23100.0
2012-02-16 12:05:00,31.15,31.16,31.13,31.13,12600.0,23.2568,23.2643,23.2419,23.2419,12600.0
2012-02-16 12:10:00,31.13,31.13,31.1,31.12,19500.0,23.2419,23.2419,23.2195,23.2344,19500.0
2012-02-16 12:15:00,31.12,31.13,31.1,31.1,7700.0,23.2344,23.2419,23.2195,23.2195,7700.0
2012-02-16 12:20:00,31.1,31.15,31.09,31.12,52400.0,23.2195,23.2568,23.212,23.2344,52400.0
2012-02-16 12:25:00,31.12,31.13,31.1,31.1,20200.0,23.2344,23.2419,23.2195,23.2195,20200.0
2012-02-16 12:30:00,31.1,31.12,31.09,31.11,23300.0,23.2195,23.2344,23.212,23.227,23300.0
2012-02-16 12:35:00,31.11,31.13,31.1,31.11,11700.0,23.227,23.2419,23.2195,23.227,11700.0
2012-02-16 12:40:00,31.11,31.11,31.07,31.08,23700.0,23.227,23.227,23.1971,23.2046,23700.0
2012-02-16 12:45:00,31.09,31.1,31.08,31.09,11500.0,23.212,23.2195,23.2046,23.212,11500.0
2012-02-16 12:50:00,31.09,31.12,31.09,31.11,21600.0,23.212,23.2344,23.212,23.227,21600.0
2012-02-16 12:55:00,31.1,31.12,31.1,31.12,16500.0,23.2195,23.2344,23.2195,23.2344,16500.0
2012-02-16 13:00:00,31.12,31.14,31.11,31.13,19400.0,23.2344,23.2494,23.227,23.2419,19400.0
2012-02-16 13:05:00,31.13,31.15,31.12,31.15,37000.0,23.2419,23.2568,23.2344,23.2568,37000.0
2012-02-16 13:10:00,31.15,31.18,31.14,31.18,50800.0,23.2568,23.2792,23.2494,23.2792,50800.0
2012-02-16 13:15:00,31.18,31.2,31.17,31.18,29200.0,23.2792,23.2942,23.2718,23.2792,29200.0
2012-02-16 13:20:00,31.18,31.18,31.17,31.17,3600.0,23.2792,23.2792,23.2718,23.2718,3600.0
2012-02-16 13:25:00,31.17,31.18,31.16,31.17,23800.0,23.2718,23.2792,23.2643,23.2718,23800.0
2012-02-16 13:30:00,31.16,31.17,31.16,31.16,5500.0,23.2643,23.2718,23.2643,23.2643,5500.0
2012-02-16 13:35:00,31.16,31.18,31.15,31.17,31500.0,23.2643,23.2792,23.2568,23.2718,31500.0
2012-02-16 13:40:00,31.16,31.17,31.13,31.13,13600.0,23.2643,23.2718,23.2419,23.2419,13600.0
2012-02-16 13:45:00,31.13,31.13,31.11,31.11,14100.0,23.2419,23.2419,23.227,23.227,14100.0
2012-02-16 13:50:00,31.11,31.12,31.1,31.1,20000.0,23.227,23.2344,23.2195,23.2195,20000.0
2012-02-16 13:55:00,31.11,31.11,31.1,31.1,11500.0,23.227,23.227,23.2195,23.2195,11500.0
2012-02-16 14:00:00,31.11,31.11,31.1,31.1,11800.0,23.227,23.227,23.2195,23.2195,11800.0
2012-02-16 14:05:00,31.1,31.11,31.08,31.09,34900.0,23.2195,23.227,23.2046,23.212,34900.0
2012-02-16 14:10:00,31.09,31.1,31.08,31.08,39900.0,23.212,23.2195,23.2046,23.2046,39900.0
2012-02-16 14:15:00,31.08,31.09,31.05,31.05,68300.0,23.2046,23.212,23.1822,23.1822,68300.0
2012-02-16 14:20:00,31.05,31.08,31.04,31.07,35100.0,23.1822,23.2046,23.1747,23.1971,35100.0
2012-02-16 14:25:00,31.07,31.1,31.06,31.08,45200.0,23.1971,23.2195,23.1896,23.2046,45200.0
2012-02-16 14:30:00,31.09,31.11,31.08,31.11,29800.0,23.212,23.227,23.2046,23.227,29800.0
2012-02-16 14:35:00,31.1,31.11,31.08,31.08,24700.0,23.2195,23.227,23.2046,23.2046,24700.0
2012-02-16 14:40:00,31.08,31.09,31.08,31.09,11500.0,23.2046,23.212,23.2046,23.212,11500.0
2012-02-16 14:45:00,31.09,31.1,31.08,31.1,23000.0,23.212,23.2195,23.2046,23.2195,23000.0
2012-02-16 14:50:00,31.1,31.12,31.09,31.11,22800.0,23.2195,23.2344,23.212,23.227,22800.0
2012-02-16 14:55:00,31.11,31.12,31.1,31.12,39900.0,23.227,23.2344,23.2195,23.2344,39900.0
2012-02-16 15:00:00,31.12,31.13,31.07,31.07,57600.0,23.2344,23.2419,23.1971,23.1971,57600.0
2012-02-16 15:05:00,31.07,31.09,31.06,31.06,55300.0,23.1971,23.212,23.1896,23.1896,55300.0
2012-02-16 15:10:00,31.06,31.08,31.05,31.05,67900.0,23.1896,23.2046,23.1822,23.1822,67900.0
2012-02-16 15:15:00,31.06,31.08,31.05,31.07,23100.0,23.1896,23.2046,23.1822,23.1971,23100.0
2012-02-16 15:20:00,31.07,31.08,31.05,31.06,54100.0,23.1971,23.2046,23.1822,23.1896,54100.0
2012-02-16 15:25:00,31.07,31.07,31.05,31.06,83500.0,23.1971,23.1971,23.1822,23.1896,83500.0
2012-02-16 15:30:00,31.05,31.07,31.03,31.07,41800.0,23.1822,23.1971,23.1672,23.1971,41800.0
2012-02-16 15:35:00,31.07,31.07,31.05,31.05,50900.0,23.1971,23.1971,23.1822,23.1822,50900.0
2012-02-16 15:40:00,31.05,31.11,31.05,31.11,54500.0,23.1822,23.227,23.1822,23.227,54500.0
2012-02-16 15:45:00,31.11,31.15,31.09,31.11,123200.0,23.227,23.2568,23.212,23.227,123200.0
2012-02-16 15:50:00,31.11,31.12,31.07,31.12,125200.0,23.227,23.2344,23.1971,23.2344,125200.0
2012-02-16 15:55:00,31.12,31.13,31.1,31.12,186800.0,23.2344,23.2419,23.2195,23.2344,186800.0
2012-02-17 09:30:00,31.26,31.29,31.2,31.28,385000.0,23.339,23.3614,23.2942,23.3539,385000.0
2012-02-17 09:35:00,31.28,31.38,31.22,31.36,30800.0,23.3539,23.4286,23.3091,23.4136,30800.0
2012-02-17 09:40:00,31.36,31.38,31.3,31.38,39700.0,23.4136,23.4286,23.3688,23.4286,39700.0
2012-02-17 09:45:00,31.38,31.42,31.35,31.36,51100.0,23.4286,23.4584,23.4062,23.4136,51100.0
2012-02-17 09:50:00,31.37,31.4,31.34,31.38,23700.0,23.4211,23.4435,23.3987,23.4286,23700.0
2012-02-17 09:55:00,31.39,31.42,31.37,31.42,12600.0,23.436,23.4584,23.4211,23.4584,12600.0
2012-02-17 10:00:00,31.42,31.42,31.3,31.32,33400.0,23.4584,23.4584,23.3688,23.3838,33400.0
2012-02-17 10:05:00,31.32,31.36,31.31,31.33,19300.0,23.3838,23.4136,23.3763,23.3912,19300.0
2012-02-17 10:10:00,31.33,31.35,31.33,31.34,19000.0,23.3912,23.4062,23.3912,23.3987,19000.0
2012-02-17 10:15:00,31.34,31.38,31.34,31.36,16600.0,23.3987,23.4286,23.3987,23.4136,16600.0
2012-02-17 10:20:00,31.36,31.41,31.36,31.4,15200.0,23.4136,23.451,23.4136,23.4435,15200.0
2012-02-17 10:25:00,31.39,31.41,31.39,31.4,12100.0,23.436,23.451,23.436,23.4435,12100.0
2012-02-17 10:30:00,31.4,31.41,31.39,31.41,25700.0,23.4435,23.451,23.436,23.451,25700.0
2012-02-17 10:35:00,31.4,31.4,31.39,31.39,6800.0,23.4435,23.4435,23.436,23.436,6800.0
2012-02-17 10:40:00,31.39,31.41,31.38,31.38,19700.0,23.436,23.451,23.4286,23.4286,19700.0
2012-02-17 10:45:00,31.38,31.43,31.38,31.43,104100.0,23.4286,23.4659,23.4286,23.4659,104100.0
2012-02-17 10:50:00,31.43,31.43,31.38,31.38,17700.0,23.4659,23.4659,23.4286,23.4286,17700.0
2012-02-17 10:55:00,31.37,31.38,31.37,31.38,17900.0,23.4211,23.4286,23.4211,23.4286,17900.0
2012-02-17 11:00:00,31.38,31.39,31.35,31.38,35000.0,23.4286,23.436,23.4062,23.4286,35000.0
2012-02-17 11:05:00,31.38,31.4,31.35,31.4,38300.0,23.4286,23.4435,23.4062,23.4435,38300.0
2012-02-17 11:10:00,31.4,31.42,31.38,31.38,33400.0,23.4435,23.4584,23.4286,23.4286,33400.0
2012-02-17 11:15:00,31.38,31.45,31.36,31.45,60400.0,23.4286,23.4808,23.4136,23.4808,60400.0
2012-02-17 11:20:00,31.46,31.46,31.43,31.43,48200.0,23.4883,23.4883,23.4659,23.4659,48200.0
2012-02-17 11:25:00,31.43,31.47,31.42,31.46,63400.0,23.4659,23.4957,23.4584,23.4883,63400.0
2012-02-17 11:30:00,31.46,31.58,31.45,31.58,167000.0,23.4883,23.5779,23.4808,23.5779,167000.0
2012-02-17 11:35:00,31.57,31.6,31.55,31.56,65600.0,23.5704,23.5928,23.5555,23.5629,65600.0
2012-02-17 11:40:00,31.55,31.57,31.53,31.56,39700.0,23.5555,23.5704,23.5405,23.5629,39700.0
2012-02-17 11:45:00,31.57,31.57,31.53,31.55,48500.0,23.5704,23.5704,23.5405,23.5555,48500.0
2012-02-17 11:50:00,31.55,31.59,31.55,31.56,27600.0,23.5555,23.5853,23.5555,23.5629,27600.0
2012-02-17 11:55:00,31.56,31.57,31.55,31.55,9600.0,23.5629,23.5704,23.5555,23.5555,9600.0
2012-02-17 12:00:00,31.55,31.56,31.54,31.54,13300.0,23.5555,23.5629,23.548,23.548,13300.0
2012-02-17 12:05:00,31.55,31.55,31.54,31.54,8800.0,23.5555,23.5555,23.548,23.548,8800.0
2012-02-17 12:10:00,31.54,31.54,31.52,31.53,28600.0,23.548,23.548,23.5331,23.5405,28600.0
2012-02-17 12:15:00,31.53,31.54,31.51,31.53,28700.0,23.5405,23.548,23.5256,23.5405,28700.0
2012-02-17 12:20:00,31.53,31.53,31.52,31.52,12100.0,23.5405,23.5405,23.5331,23.5331,12100.0
2012-02-17 12:25:00,31.52,31.54,31.52,31.54,19800.0,23.5331,23.548,23.5331,23.548,19800.0
2012-02-17 12:30:00,31.54,31.55,31.52,31.52,45000.0,23.548,23.5555,23.5331,23.5331,45000.0
2012-02-17 12:35:00,31.51,31.51,31.49,31.51,37800.0,23.5256,23.5256,23.5107,23.5256,37800.0
2012-02-17 12:40:00,31.51,31.52,31.5,31.5,14200.0,23.5256,23.5331,23.5181,23.5181,14200.0
2012-02-17 12:45:00,31.51,31.51,31.5,31.51,14500.0,23.5256,23.5256,23.5181,23.5256,14500.0
2012-02-17 12:50:00,31.5,31.51,31.49,31.51,18800.0,23.5181,23.5256,23.5107,23.5256,18800.0
2012-02-17 12:55:00,31.5,31.51,31.49,31.5,25100.0,23.5181,23.5256,23.5107,23.5181,25100.0
2012-02-17 13:00:00,31.5,31.51,31.49,31.5,41800.0,23.5181,23.5256,23.5107,23.5181,41800.0
2012-02-17 13:05:00,31.51,31.51,31.5,31.51,11600.0,23.5256,23.5256,23.5181,23.5256,11600.0
2012-02-17 13:10:00,31.5,31.52,31.5,31.51,42400.0,23.5181,23.5331,23.5181,23.5256,42400.0
2012-02-17 13:15:00,31.5,31.51,31.5,31.51,15800.0,23.5181,23.5256,23.5181,23.5256,15800.0
2012-02-17 13:20:00,31.5,31.51,31.5,31.51,10300.0,23.5181,23.5256,23.5181,23.5256,10300.0
2012-02-17 13:25:00,31.51,31.51,31.49,31.5,44800.0,23.5256,23.5256,23.5107,23.5181,44800.0
2012-02-17 13:30:00,31.5,31.51,31.49,31.49,16500.0,23.5181,23.5256,23.5107,23.5107,16500.0
2012-02-17 13:35:00,31.49,31.5,31.48,31.49,27900.0,23.5107,23.5181,23.5032,23.5107,27900.0
2012-02-17 13:40:00,31.49,31.53,31.49,31.52,22400.0,23.5107,23.5405,23.5107,23.5331,22400.0
2012-02-17 13:45:00,31.51,31.52,31.51,31.51,5500.0,23.5256,23.5331,23.5256,23.5256,5500.0
2012-02-17 13:50:00,31.51,31.53,31.51,31.51,23800.0,23.5256,23.5405,23.5256,23.5256,23800.0
2012-02-17 13:55:00,31.51,31.51,31.5,31.5,65700.0,23.5256,23.5256,23.5181,23.5181,65700.0
2012-02-17 14:00:00,31.5,31.51,31.49,31.5,20300.0,23.5181,23.5256,23.5107,23.5181,20300.0
2012-02-17 14:05:00,31.5,31.5,31.49,31.5,12300.0,23.5181,23.5181,23.5107,23.5181,12300.0
2012-02-17 14:10:00,31.49,31.5,31.49,31.49,20600.0,23.5107,23.5181,23.5107,23.5107,20600.0
2012-02-17 14:15:00,31.5,31.5,31.49,31.49,11800.0,23.5181,23.5181,23.5107,23.5107,11800.0
2012-02-17 14:20:00,31.49,31.5,31.48,31.48,25500.0,23.5107,23.5181,23.5032,23.5032,25500.0
2012-02-17 14:25:00,31.48,31.49,31.48,31.49,8500.0,23.5032,23.5107,23.5032,23.5107,8500.0
2012-02-17 14:30:00,31.49,31.49,31.48,31.48,7900.0,23.5107,23.5107,23.5032,23.5032,7900.0
2012-02-17 14:35:00,31.48,31.49,31.47,31.48,64900.0,23.5032,23.5107,23.4957,23.5032,64900.0
2012-02-17 14:40:00,31.47,31.47,31.43,31.43,46400.0,23.4957,23.4957,23.4659,23.4659,46400.0
2012-02-17 14:45:00,31.43,31.44,31.41,31.41,112400.0,23.4659,23.4734,23.451,23.451,112400.0
2012-02-17 14:50:00,31.41,31.43,31.41,31.42,19800.0,23.451,23.4659,23.451,23.4584,19800.0
2012-02-17 14:55:00,31.42,31.43,31.41,31.42,52200.0,23.4584,23.4659,23.451,23.4584,52200.0
2012-02-17 15:00:00,31.42,31.43,31.41,31.41,17500.0,23.4584,23.4659,23.451,23.451,17500.0
2012-02-17 15:05:00,31.41,31.42,31.4,31.41,71400.0,23.451,23.4584,23.4435,23.451,71400.0
2012-02-17 15:10:00,31.41,31.42,31.4,31.41,24700.0,23.451,23.4584,23.4435,23.451,24700.0
2012-02-17 15:15:00,31.41,31.41,31.39,31.4,61100.0,23.451,23.451,23.436,23.4435,61100.0
2012-02-17 15:20:00,31.4,31.4,31.38,31.39,74200.0,23.4435,23.4435,23.4286,23.436,74200.0
2012-02-17 15:25:00,31.39,31.4,31.38,31.4,62400.0,23.436,23.4435,23.4286,23.4435,62400.0
2012-02-17 15:30:00,31.39,31.41,31.38,31.38,67700.0,23.436,23.451,23.4286,23.4286,67700.0
2012-02-17 15:35:00,31.38,31.39,31.37,31.39,120000.0,23.4286,23.436,23.4211,23.436,120000.0
2012-02-17 15:40:00,31.39,31.4,31.37,31.39,71200.0,23.436,23.4435,23.4211,23.436,71200.0
2012-02-17 15:45:00,31.4,31.42,31.39,31.39,130700.0,23.4435,23.4584,23.436,23.436,130700.0
2012-02-17 15:50:00,31.4,31.41,31.37,31.39,147500.0,23.4435,23.451,23.4211,23.436,147500.0
2012-02-17 15:55:00,31.39,31.4,31.37,31.38,168700.0,23.436,23.4435,23.4211,23.4286,168700.0
2012-02-21 09:30:00,31.39,31.52,31.35,31.37,44400.0,23.436,23.5331,23.4062,23.4211,44400.0
2012-02-21 09:35:00,31.39,31.41,31.33,31.37,39700.0,23.436,23.451,23.3912,23.4211,39700.0
2012-02-21 09:40:00,31.37,31.38,31.31,31.33,44300.0,23.4211,23.4286,23.3763,23.3912,44300.0
2012-02-21 09:45:00,31.33,31.33,31.22,31.22,43800.0,23.3912,23.3912,23.3091,23.3091,43800.0
2012-02-21 09:50:00,31.22,31.3,31.22,31.28,29800.0,23.3091,23.3688,23.3091,23.3539,29800.0
2012-02-21 09:55:00,31.28,31.3,31.24,31.24,59900.0,23.3539,23.3688,23.324,23.324,59900.0
2012-02-21 10:00:00,31.25,31.26,31.22,31.24,87400.0,23.3315,23.339,23.3091,23.324,87400.0
2012-02-21 10:05:00,31.25,31.27,31.23,31.26,43100.0,23.3315,23.3464,23.3166,23.339,43100.0
2012-02-21 10:10:00,31.26,31.26,31.23,31.25,32800.0,23.339,23.339,23.3166,23.3315,32800.0
2012-02-21 10:15:00,31.26,31.26,31.22,31.23,34300.0,23.339,23.339,23.3091,23.3166,34300.0
2012-02-21 10:20:00,31.24,31.25,31.22,31.25,31200.0,23.324,23.3315,23.3091,23.3315,31200.0
2012-02-21 10:25:00,31.25,31.25,31.24,31.25,14900.0,23.3315,23.3315,23.324,23.3315,14900.0
2012-02-21 10:30:00,31.25,31.3,31.24,31.3,50200.0,23.3315,23.3688,23.324,23.3688,50200.0
2012-02-21 10:35:00,31.3,31.33,31.29,31.32,44900.0,23.3688,23.3912,23.3614,23.3838,44900.0
2012-02-21 10:40:00,31.33,31.33,31.28,31.31,60000.0,23.3912,23.3912,23.3539,23.3763,60000.0
2012-02-21 10:45:00,31.31,31.33,31.29,31.3,42200.0,23.3763,23.3912,23.3614,23.3688,42200.0
2012-02-21 10:50:00,31.31,31.42,31.31,31.42,79900.0,23.3763,23.4584,23.3763,23.4584,79900.0
2012-02-21 10:55:00,31.42,31.47,31.41,31.46,28900.0,23.4584,23.4957,23.451,23.4883,28900.0
2012-02-21 11:00:00,31.46,31.5,31.4,31.4,52000.0,23.4883,23.5181,23.4435,23.4435,52000.0
2012-02-21 11:05:00,31.4,31.4,31.37,31.39,17700.0,23.4435,23.4435,23.4211,23.436,17700.0
2012-02-21 11:10:00,31.39,31.39,31.37,31.39,27100.0,23.436,23.436,23.4211,23.436,27100.0
2012-02-21 11:15:00,31.39,31.4,31.37,31.39,17500.0,23.436,23.4435,23.4211,23.436,17500.0
2012-02-21 11:20:00,31.38,31.42,31.38,31.42,17000.0,23.4286,23.4584,23.4286,23.4584,17000.0
2012-02-21 11:25:00,31.42,31.48,31.41,31.48,30000.0,23.4584,23.5032,23.451,23.5032,30000.0
2012-02-21 11:30:00,31.48,31.49,31.47,31.49,18300.0,23.5032,23.5107,23.4957,23.5107,18300.0
2012-02-21 11:35:00,31.49,31.49,31.42,31.43,45800.0,23.5107,23.5107,23.4584,23.4659,45800.0
2012-02-21 11:40:00,31.43,31.43,31.42,31.43,3600.0,23.4659,23.4659,23.4584,23.4659,3600.0
2012-02-21 11:45:00,31.43,31.46,31.43,31.46,15700.0,23.4659,23.4883,23.4659,23.4883,15700.0
2012-02-21 11:50:00,31.46,31.47,31.46,31.47,10500.0,23.4883,23.4957,23.4883,23.4957,10500.0
2012-02-21 11:55:00,31.47,31.49,31.46,31.49,15700.0,23.4957,23.5107,23.4883,23.5107,15700.0
2012-02-21 12:00:00,31.49,31.56,31.48,31.56,40200.0,23.5107,23.5629,23.5032,23.5629,40200.0
2012-02-21 12:05:00,31.56,31.58,31.55,31.56,24000.0,23.5629,23.5779,23.5555,23.5629,24000.0
2012-02-21 12:10:00,31.56,31.56,31.5,31.51,36100.0,23.5629,23.5629,23.5181,23.5256,36100.0
2012-02-21 12:15:00,31.51,31.52,31.49,31.52,12100.0,23.5256,23.5331,23.5107,23.5331,12100.0
2012-02-21 12:20:00,31.52,31.53,31.5,31.52,16100.0,23.5331,23.5405,23.5181,23.5331,16100.0
2012-02-21 12:25:00,31.53,31.54,31.52,31.54,10100.0,23.5405,23.548,23.5331,23.548,10100.0
2012-02-21 12:30:00,31.54,31.54,31.51,31.52,15700.0,23.548,23.548,23.5256,23.5331,15700.0
2012-02-21 12:35:00,31.53,31.54,31.5,31.52,179700.0,23.5405,23.548,23.5181,23.5331,179700.0
2012-02-21 12:40:00,31.52,31.52,31.49,31.5,26200.0,23.5331,23.5331,23.5107,23.5181,26200.0
2012-02-21 12:45:00,31.5,31.5,31.48,31.5,10000.0,23.5181,23.5181,23.5032,23.5181,10000.0
2012-02-21 12:50:00,31.5,31.52,31.49,31.52,14400.0,23.5181,23.5331,23.5107,23.5331,14400.0
2012-02-21 12:55:00,31.52,31.54,31.51,31.53,12400.0,23.5331,23.548,23.5256,23.5405,12400.0
2012-02-21 13:00:00,31.53,31.53,31.52,31.52,3300.0,23.5405,23.5405,23.5331,23.5331,3300.0
2012-02-21 13:05:00,31.53,31.53,31.49,31.5,19700.0,23.5405,23.5405,23.5107,23.5181,19700.0
2012-02-21 13:10:00,31.5,31.51,31.48,31.48,23100.0,23.5181,23.5256,23.5032,23.5032,23100.0
2012-02-21 13:15:00,31.48,31.5,31.47,31.5,26600.0,23.5032,23.5181,23.4957,23.5181,26600.0
2012-02-21 13:20:00,31.5,31.52,31.48,31.51,48700.0,23.5181,23.5331,23.5032,23.5256,48700.0
2012-02-21 13:25:00,31.51,31.56,31.51,31.55,31800.0,23.5256,23.5629,23.5256,23.5555,31800.0
2012-02-21 13:30:00,31.55,31.59,31.55,31.59,32300.0,23.5555,23.5853,23.5555,23.5853,32300.0
2012-02-21 13:35:00,31.58,31.61,31.58,31.58,18500.0,23.5779,23.6003,23.5779,23.5779,18500.0
2012-02-21 13:40:00,31.58,31.58,31.52,31.53,15700.0,23.5779,23.5779,23.5331,23.5405,15700.0
2012-02-21 13:45:00,31.53,31.53,31.5,31.51,46200.0,23.5405,23.5405,23.5181,23.5256,46200.0
2012-02-21 13:50:00,31.51,31.56,31.51,31.55,30200.0,23.5256,23.5629,23.5256,23.5555,30200.0
2012-02-21 13:55:00,31.54,31.55,31.52,31.55,17100.0,23.548,23.5555,23.5331,23.5555,17100.0
2012-02-21 14:00:00,31.55,31.56,31.54,31.56,10300.0,23.5555,23.5629,23.548,23.5629,10300.0
2012-02-21 14:05:00,31.56,31.56,31.53,31.53,26000.0,23.5629,23.5629,23.5405,23.5405,26000.0
2012-02-21 14:10:00,31.54,31.54,31.47,31.51,35600.0,23.548,23.548,23.4957,23.5256,35600.0
2012-02-21 14:15:00,31.51,31.53,31.5,31.53,15800.0,23.5256,23.5405,23.5181,23.5405,15800.0
2012-02-21 14:20:00,31.53,31.53,31.51,31.52,22900.0,23.5405,23.5405,23.5256,23.5331,22900.0
2012-02-21 14:25:00,31.52,31.52,31.5,31.52,24900.0,23.5331,23.5331,23.5181,23.5331,24900.0
2012-02-21 14:30:00,31.52,31.53,31.5,31.51,43100.0,23.5331,23.5405,23.5181,23.5256,43100.0
2012-02-21 14:35:00,31.51,31.51,31.47,31.48,73900.0,23.5256,23.5256,23.4957,23.5032,73900.0
2012-02-21 14:40:00,31.48,31.48,31.45,31.46,28100.0,23.5032,23.5032,23.4808,23.4883,28100.0
2012-02-21 14:45:00,31.47,31.54,31.47,31.52,117700.0,23.4957,23.548,23.4957,23.5331,117700.0
2012-02-21 14:50:00,31.52,31.52,31.43,31.44,46300.0,23.5331,23.5331,23.4659,23.4734,46300.0
2012-02-21 14:55:00,31.44,31.44,31.4,31.41,46300.0,23.4734,23.4734,23.4435,23.451,46300.0
2012-02-21 15:00:00,31.41,31.44,31.4,31.44,52100.0,23.451,23.4734,23.4435,23.4734,52100.0
2012-02-21 15:05:00,31.44,31.45,31.43,31.44,38300.0,23.4734,23.4808,23.4659,23.4734,38300.0
2012-02-21 15:10:00,31.44,31.45,31.42,31.44,44000.0,23.4734,23.4808,23.4584,23.4734,44000.0
2012-02-21 15:15:00,31.44,31.46,31.42,31.46,47800.0,23.4734,23.4883,23.4584,23.4883,47800.0
2012-02-21 15:20:00,31.45,31.51,31.45,31.51,54400.0,23.4808,23.5256,23.4808,23.5256,54400.0
2012-02-21 15:25:00,31.51,31.51,31.46,31.49,69800.0,23.5256,23.5256,23.4883,23.5107,69800.0
2012-02-21 15:30:00,31.49,31.53,31.48,31.48,79200.0,23.5107,23.5405,23.5032,23.5032,79200.0
2012-02-21 15:35:00,31.49,31.52,31.46,31.52,109600.0,23.5107,23.5331,23.4883,23.5331,109600.0
2012-02-21 15:40:00,31.52,31.56,31.49,31.53,102700.0,23.5331,23.5629,23.5107,23.5405,102700.0
2012-02-21 15:45:00,31.54,31.57,31.52,31.54,124800.0,23.548,23.5704,23.5331,23.548,124800.0
2012-02-21 15:50:00,31.54,31.55,31.52,31.55,103900.0,23.548,23.5555,23.5331,23.5555,103900.0
2012-02-21 15:55:00,31.55,31.56,31.52,31.56,136200.0,23.5555,23.5629,23.5331,23.5629,136200.0
2012-02-22 09:30:00,31.5,31.64,31.5,31.64,28000.0,23.5181,23.6227,23.5181,23.6227,28000.0
2012-02-22 09:35:00,31.64,31.65,31.56,31.58,28100.0,23.6227,23.6301,23.5629,23.5779,28100.0
2012-02-22 09:40:00,31.58,31.6,31.55,31.56,25300.0,23.5779,23.5928,23.5555,23.5629,25300.0
2012-02-22 09:45:00,31.57,31.57,31.52,31.53,29400.0,23.5704,23.5704,23.5331,23.5405,29400.0
2012-02-22 09:50:00,31.53,31.54,31.49,31.51,19800.0,23.5405,23.548,23.5107,23.5256,19800.0
2012-02-22 09:55:00,31.51,31.59,31.51,31.57,23300.0,23.5256,23.5853,23.5256,23.5704,23300.0
2012-02-22 10:00:00,31.57,31.58,31.48,31.58,88000.0,23.5704,23.5779,23.5032,23.5779,88000.0
2012-02-22 10:05:00,31.58,31.63,31.52,31.6,66600.0,23.5779,23.6152,23.5331,23.5928,66600.0
2012-02-22 10:10:00,31.61,31.67,31.6,31.66,40100.0,23.6003,23.6451,23.5928,23.6376,40100.0
2012-02-22 10:15:00,31.66,31.67,31.6,31.6,71300.0,23.6376,23.6451,23.5928,23.5928,71300.0
2012-02-22 10:20:00,31.6,31.6,31.47,31.48,54300.0,23.5928,23.5928,23.4957,23.5032,54300.0
2012-02-22 10:25:00,31.49,31.51,31.48,31.51,31100.0,23.5107,23.5256,23.5032,23.5256,31100.0
2012-02-22 10:30:00,31.51,31.51,31.43,31.46,41500.0,23.5256,23.5256,23.4659,23.4883,41500.0
2012-02-22 10:35:00,31.46,31.47,31.42,31.45,48200.0,23.4883,23.4957,23.4584,23.4808,48200.0
2012-02-22 10:40:00,31.45,31.48,31.44,31.44,29800.0,23.4808,23.5032,23.4734,23.4734,29800.0
2012-02-22 10:45:00,31.44,31.48,31.42,31.44,36300.0,23.4734,23.5032,23.4584,23.4734,36300.0
2012-02-22 10:50:00,31.45,31.46,31.38,31.38,26300.0,23.4808,23.4883,23.4286,23.4286,26300.0
2012-02-22 10:55:00,31.39,31.4,31.38,31.39,19200.0,23.436,23.4435,23.4286,23.436,19200.0
2012-02-22 11:00:00,31.39,31.42,31.38,31.41,41800.0,23.436,23.4584,23.4286,23.451,41800.0
2012-02-22 11:05:00,31.41,31.42,31.38,31.41,29100.0,23.451,23.4584,23.4286,23.451,29100.0
2012-02-22 11:10:00,31.41,31.41,31.37,31.4,44300.0,23.451,23.451,23.4211,23.4435,44300.0
2012-02-22 11:15:00,31.4,31.41,31.37,31.38,29600.0,23.4435,23.451,23.4211,23.4286,29600.0
2012-02-22 11:20:00,31.38,31.38,31.35,31.36,24100.0,23.4286,23.4286,23.4062,23.4136,24100.0
2012-02-22 11:25:00,31.37,31.38,31.34,31.35,24900.0,23.4211,23.4286,23.3987,23.4062,24900.0
2012-02-22 11:30:00,31.36,31.38,31.33,31.35,79200.0,23.4136,23.4286,23.3912,23.4062,79200.0
2012-02-22 11:35:00,31.35,31.41,31.33,31.37,116900.0,23.4062,23.451,23.3912,23.4211,116900.0
2012-02-22 11:40:00,31.37,31.38,31.35,31.38,119800.0,23.4211,23.4286,23.4062,23.4286,119800.0
2012-02-22 11:45:00,31.37,31.4,31.36,31.39,55300.0,23.4211,23.4435,23.4136,23.436,55300.0
2012-02-22 11:50:00,31.39,31.4,31.36,31.4,71500.0,23.436,23.4435,23.4136,23.4435,71500.0
2012-02-22 11:55:00,31.4,31.42,31.39,31.42,85500.0,23.4435,23.4584,23.436,23.4584,85500.0
2012-02-22 12:00:00,31.41,31.43,31.41,31.42,44700.0,23.451,23.4659,23.451,23.4584,44700.0
2012-02-22 12:05:00,31.43,31.44,31.4,31.43,44200.0,23.4659,23.4734,23.4435,23.4659,44200.0
2012-02-22 12:10:00,31.43,31.44,31.41,31.43,14900.0,23.4659,23.4734,23.451,23.4659,14900.0
2012-02-22 12:15:00,31.43,31.43,31.41,31.43,38500.0,23.4659,23.4659,23.451,23.4659,38500.0
2012-02-22 12:20:00,31.42,31.44,31.41,31.42,22900.0,23.4584,23.4734,23.451,23.4584,22900.0
2012-02-22 12:25:00,31.43,31.44,31.39,31.4,106100.0,23.4659,23.4734,23.436,23.4435,106100.0
2012-02-22 12:30:00,31.4,31.41,31.38,31.4,11400.0,23.4435,23.451,23.4286,23.4435,11400.0
2012-02-22 12:35:00,31.4,31.41,31.38,31.41,75200.0,23.4435,23.451,23.4286,23.451,75200.0
2012-02-22 12:40:00,31.4,31.42,31.4,31.42,24000.0,23.4435,23.4584,23.4435,23.4584,24000.0
2012-02-22 12:45:00,31.42,31.43,31.39,31.39,56100.0,23.4584,23.4659,23.436,23.436,56100.0
2012-02-22 12:50:00,31.38,31.4,31.37,31.39,19400.0,23.4286,23.4435,23.4211,23.436,19400.0
2012-02-22 12:55:00,31.4,31.41,31.39,31.41,43400.0,23.4435,23.451,23.436,23.451,43400.0
2012-02-22 13:00:00,31.41,31.41,31.38,31.39,55800.0,23.451,23.451,23.4286,23.436,55800.0
2012-02-22 13:05:00,31.39,31.42,31.39,31.4,20200.0,23.436,23.4584,23.436,23.4435,20200.0
2012-02-22 13:10:00,31.4,31.43,31.4,31.43,19800.0,23.4435,23.4659,23.4435,23.4659,19800.0
2012-02-22 13:15:00,31.43,31.44,31.42,31.43,24800.0,23.4659,23.4734,23.4584,23.4659,24800.0
2012-02-22 13:20:00,31.43,31.43,31.41,31.43,13000.0,23.4659,23.4659,23.451,23.4659,13000.0
2012-02-22 13:25:00,31.43,31.45,31.42,31.43,17000.0,23.4659,23.4808,23.4584,23.4659,17000.0
2012-02-22 13:30:00,31.43,31.44,31.4,31.43,42900.0,23.4659,23.4734,23.4435,23.4659,42900.0
2012-02-22 13:35:00,31.44,31.44,31.42,31.44,26700.0,23.4734,23.4734,23.4584,23.4734,26700.0
2012-02-22 13:40:00,31.43,31.44,31.42,31.43,25500.0,23.4659,23.4734,23.4584,23.4659,25500.0
2012-02-22 13:45:00,31.43,31.47,31.41,31.46,75100.0,23.4659,23.4957,23.451,23.4883,75100.0
2012-02-22 13:50:00,31.47,31.48,31.46,31.48,18500.0,23.4957,23.5032,23.4883,23.5032,18500.0
2012-02-22 13:55:00,31.47,31.48,31.44,31.44,45600.0,23.4957,23.5032,23.4734,23.4734,45600.0
2012-02-22 14:00:00,31.44,31.47,31.44,31.46,28500.0,23.4734,23.4957,23.4734,23.4883,28500.0
2012-02-22 14:05:00,31.47,31.49,31.46,31.46,28800.0,23.4957,23.5107,23.4883,23.4883,28800.0
2012-02-22 14:10:00,31.46,31.47,31.45,31.46,13400.0,23.4883,23.4957,23.4808,23.4883,13400.0
2012-02-22 14:15:00,31.46,31.5,31.46,31.48,35600.0,23.4883,23.5181,23.4883,23.5032,35600.0
2012-02-22 14:20:00,31.48,31.49,31.47,31.47,13400.0,23.5032,23.5107,23.4957,23.4957,13400.0
2012-02-22 14:25:00,31.48,31.48,31.47,31.48,21500.0,23.5032,23.5032,23.4957,23.5032,21500.0
2012-02-22 14:30:00,31.48,31.48,31.47,31.48,18000.0,23.5032,23.5032,23.4957,23.5032,18000.0
2012-02-22 14:35:00,31.48,31.48,31.47,31.48,22400.0,23.5032,23.5032,23.4957,23.5032,22400.0
2012-02-22 14:40:00,31.48,31.5,31.47,31.49,41800.0,23.5032,23.5181,23.4957,23.5107,41800.0
2012-02-22 14:45:00,31.49,31.5,31.48,31.49,18900.0,23.5107,23.5181,23.5032,23.5107,18900.0
2012-02-22 14:50:00,31.5,31.52,31.49,31.52,27000.0,23.5181,23.5331,23.5107,23.5331,27000.0
2012-02-22 14:55:00,31.52,31.52,31.49,31.5,64500.0,23.5331,23.5331,23.5107,23.5181,64500.0
2012-02-22 15:00:00,31.49,31.51,31.47,31.5,99100.0,23.5107,23.5256,23.4957,23.5181,99100.0
2012-02-22 15:05:00,31.5,31.5,31.47,31.47,37700.0,23.5181,23.5181,23.4957,23.4957,37700.0
2012-02-22 15:10:00,31.48,31.5,31.45,31.49,72300.0,23.5032,23.5181,23.4808,23.5107,72300.0
2012-02-22 15:15:00,31.49,31.49,31.47,31.48,40400.0,23.5107,23.5107,23.4957,23.5032,40400.0
2012-02-22 15:20:00,31.48,31.5,31.47,31.48,62500.0,23.5032,23.5181,23.4957,23.5032,62500.0
2012-02-22 15:25:00,31.48,31.51,31.46,31.51,77100.0,23.5032,23.5256,23.4883,23.5256,77100.0
2012-02-22 15:30:00,31.5,31.51,31.47,31.48,58400.0,23.5181,23.5256,23.4957,23.5032,58400.0
2012-02-22 15:35:00,31.47,31.51,31.47,31.5,103400.0,23.4957,23.5256,23.4957,23.5181,103400.0
2012-02-22 15:40:00,31.5,31.53,31.46,31.46,88200.0,23.5181,23.5405,23.4883,23.4883,88200.0
2012-02-22 15:45:00,31.47,31.49,31.46,31.48,96800.0,23.4957,23.5107,23.4883,23.5032,96800.0
2012-02-22 15:50:00,31.48,31.49,31.46,31.47,86100.0,23.5032,23.5107,23.4883,23.4957,86100.0
2012-02-22 15:55:00,31.47,31.48,31.45,31.46,184200.0,23.4957,23.5032,23.4808,23.4883,184200.0
2012-02-23 09:30:00,31.39,31.51,31.39,31.47,42000.0,23.436,23.5256,23.436,23.4957,42000.0
2012-02-23 09:35:00,31.5,31.58,31.48,31.55,18900.0,23.5181,23.5779,23.5032,23.5555,18900.0
2012-02-23 09:40:00,31.55,31.57,31.45,31.45,16100.0,23.5555,23.5704,23.4808,23.4808,16100.0
2012-02-23 09:45:00,31.45,31.52,31.43,31.51,27500.0,23.4808,23.5331,23.4659,23.5256,27500.0
2012-02-23 09:50:00,31.51,31.52,31.49,31.5,19000.0,23.5256,23.5331,23.5107,23.5181,19000.0
2012-02-23 09:55:00,31.5,31.53,31.45,31.48,35300.0,23.5181,23.5405,23.4808,23.5032,35300.0
2012-02-23 10:00:00,31.45,31.48,31.45,31.48,18000.0,23.4808,23.5032,23.4808,23.5032,18000.0
2012-02-23 10:05:00,31.48,31.61,31.48,31.59,159500.0,23.5032,23.6003,23.5032,23.5853,159500.0
2012-02-23 10:10:00,31.59,31.68,31.57,31.64,179100.0,23.5853,23.6525,23.5704,23.6227,179100.0
2012-02-23 10:15:00,31.64,31.73,31.64,31.73,99400.0,23.6227,23.6899,23.6227,23.6899,99400.0
2012-02-23 10:20:00,31.73,31.75,31.71,31.72,92600.0,23.6899,23.7048,23.6749,23.6824,92600.0
2012-02-23 10:25:00,31.72,31.75,31.66,31.68,50400.0,23.6824,23.7048,23.6376,23.6525,50400.0
2012-02-23 10:30:00,31.68,31.71,31.66,31.69,32400.0,23.6525,23.6749,23.6376,23.66,32400.0
2012-02-23 10:35:00,31.7,31.7,31.63,31.63,37000.0,23.6675,23.6675,23.6152,23.6152,37000.0
2012-02-23 10:40:00,31.63,31.63,31.61,31.62,53100.0,23.6152,23.6152,23.6003,23.6077,53100.0
2012-02-23 10:45:00,31.61,31.62,31.61,31.61,23900.0,23.6003,23.6077,23.6003,23.6003,23900.0
2012-02-23 10:50:00,31.62,31.69,31.61,31.68,72600.0,23.6077,23.66,23.6003,23.6525,72600.0
2012-02-23 10:55:00,31.68,31.68,31.66,31.67,57000.0,23.6525,23.6525,23.6376,23.6451,57000.0
2012-02-23 11:00:00,31.67,31.67,31.64,31.64,42200.0,23.6451,23.6451,23.6227,23.6227,42200.0
2012-02-23 11:05:00,31.64,31.67,31.64,31.67,13200.0,23.6227,23.6451,23.6227,23.6451,13200.0
2012-02-23 11:10:00,31.67,31.68,31.65,31.68,40600.0,23.6451,23.6525,23.6301,23.6525,40600.0
2012-02-23 11:15:00,31.69,31.7,31.67,31.68,25800.0,23.66,23.6675,23.6451,23.6525,25800.0
2012-02-23 11:20:00,31.68,31.69,31.66,31.67,15200.0,23.6525,23.66,23.6376,23.6451,15200.0
2012-02-23 11:25:00,31.67,31.71,31.65,31.71,20700.0,23.6451,23.6749,23.6301,23.6749,20700.0
2012-02-23 11:30:00,31.71,31.72,31.69,31.69,66200.0,23.6749,23.6824,23.66,23.66,66200.0
2012-02-23 11:35:00,31.7,31.71,31.69,31.7,39200.0,23.6675,23.6749,23.66,23.6675,39200.0
2012-02-23 11:40:00,31.7,31.7,31.68,31.69,9000.0,23.6675,23.6675,23.6525,23.66,9000.0
2012-02-23 11:45:00,31.69,31.69,31.65,31.66,30500.0,23.66,23.66,23.6301,23.6376,30500.0
2012-02-23 11:50:00,31.66,31.67,31.62,31.62,41000.0,23.6376,23.6451,23.6077,23.6077,41000.0
2012-02-23 11:55:00,31.62,31.63,31.6,31.6,12400.0,23.6077,23.6152,23.5928,23.5928,12400.0
2012-02-23 12:00:00,31.6,31.61,31.57,31.57,23600.0,23.5928,23.6003,23.5704,23.5704,23600.0
2012-02-23 12:05:00,31.57,31.59,31.55,31.56,51100.0,23.5704,23.5853,23.5555,23.5629,51100.0
2012-02-23 12:10:00,31.56,31.56,31.54,31.55,40900.0,23.5629,23.5629,23.548,23.5555,40900.0
2012-02-23 12:15:00,31.55,31.56,31.53,31.54,14900.0,23.5555,23.5629,23.5405,23.548,14900.0
2012-02-23 12:20:00,31.54,31.54,31.51,31.53,19600.0,23.548,23.548,23.5256,23.5405,19600.0
2012-02-23 12:25:00,31.53,31.53,31.52,31.53,5900.0,23.5405,23.5405,23.5331,23.5405,5900.0
2012-02-23 12:30:00,31.53,31.57,31.52,31.56,26600.0,23.5405,23.5704,23.5331,23.5629,26600.0
2012-02-23 12:35:00,31.56,31.56,31.54,31.55,15200.0,23.5629,23.5629,23.548,23.5555,15200.0
2012-02-23 12:40:00,31.55,31.55,31.54,31.55,23000.0,23.5555,23.5555,23.548,23.5555,23000.0
2012-02-23 12:45:00,31.54,31.55,31.49,31.5,53800.0,23.548,23.5555,23.5107,23.5181,53800.0
2012-02-23 12:50:00,31.5,31.5,31.46,31.47,17500.0,23.5181,23.5181,23.4883,23.4957,17500.0
2012-02-23 12:55:00,31.47,31.49,31.45,31.49,27800.0,23.4957,23.5107,23.4808,23.5107,27800.0
2012-02-23 13:00:00,31.49,31.49,31.46,31.48,23900.0,23.5107,23.5107,23.4883,23.5032,23900.0
2012-02-23 13:05:00,31.49,31.49,31.44,31.45,30400.0,23.5107,23.5107,23.4734,23.4808,30400.0
2012-02-23 13:10:00,31.44,31.47,31.43,31.46,49700.0,23.4734,23.4957,23.4659,23.4883,49700.0
2012-02-23 13:15:00,31.46,31.48,31.46,31.48,10300.0,23.4883,23.5032,23.4883,23.5032,10300.0
2012-02-23 13:20:00,31.49,31.5,31.47,31.49,9100.0,23.5107,23.5181,23.4957,23.5107,9100.0
2012-02-23 13:25:00,31.49,31.5,31.47,31.48,7900.0,23.5107,23.5181,23.4957,23.5032,7900.0
2012-02-23 13:30:00,31.48,31.49,31.47,31.47,11400.0,23.5032,23.5107,23.4957,23.4957,11400.0
2012-02-23 13:35:00,31.48,31.5,31.46,31.49,50000.0,23.5032,23.5181,23.4883,23.5107,50000.0
2012-02-23 13:40:00,31.5,31.53,31.5,31.52,14300.0,23.5181,23.5405,23.5181,23.5331,14300.0
2012-02-23 13:45:00,31.53,31.56,31.53,31.56,42800.0,23.5405,23.5629,23.5405,23.5629,42800.0
2012-02-23 13:50:00,31.56,31.57,31.55,31.57,8100.0,23.5629,23.5704,23.5555,23.5704,8100.0
2012-02-23 13:55:00,31.57,31.57,31.52,31.52,29600.0,23.5704,23.5704,23.5331,23.5331,29600.0
2012-02-23 14:00:00,31.52,31.52,31.49,31.5,56300.0,23.5331,23.5331,23.5107,23.5181,56300.0
2012-02-23 14:05:00,31.5,31.52,31.49,31.5,59100.0,23.5181,23.5331,23.5107,23.5181,59100.0
2012-02-23 14:10:00,31.51,31.53,31.51,31.51,16400.0,23.5256,23.5405,23.5256,23.5256,16400.0
2012-02-23 14:15:00,31.51,31.54,31.51,31.54,13200.0,23.5256,23.548,23.5256,23.548,13200.0
2012-02-23 14:20:00,31.54,31.54,31.53,31.54,18200.0,23.548,23.548,23.5405,23.548,18200.0
2012-02-23 14:25:00,31.54,31.56,31.54,31.55,20800.0,23.548,23.5629,23.548,23.5555,20800.0
2012-02-23 14:30:00,31.55,31.55,31.53,31.54,21400.0,23.5555,23.5555,23.5405,23.548,21400.0
2012-02-23 14:35:00,31.54,31.57,31.53,31.56,19800.0,23.548,23.5704,23.5405,23.5629,19800.0
2012-02-23 14:40:00,31.57,31.57,31.52,31.53,24000.0,23.5704,23.5704,23.5331,23.5405,24000.0
2012-02-23 14:45:00,31.53,31.54,31.52,31.53,16400.0,23.5405,23.548,23.5331,23.5405,16400.0
2012-02-23 14:50:00,31.53,31.53,31.52,31.53,16100.0,23.5405,23.5405,23.5331,23.5405,16100.0
2012-02-23 14:55:00,31.54,31.54,31.5,31.51,23000.0,23.548,23.548,23.5181,23.5256,23000.0
2012-02-23 15:00:00,31.5,31.53,31.5,31.52,17300.0,23.5181,23.5405,23.5181,23.5331,17300.0
2012-02-23 15:05:00,31.53,31.55,31.52,31.53,22600.0,23.5405,23.5555,23.5331,23.5405,22600.0
2012-02-23 15:10:00,31.54,31.56,31.54,31.54,24900.0,23.548,23.5629,23.548,23.548,24900.0
2012-02-23 15:15:00,31.54,31.55,31.53,31.54,22900.0,23.548,23.5555,23.5405,23.548,22900.0
2012-02-23 15:20:00,31.54,31.55,31.52,31.53,95600.0,23.548,23.5555,23.5331,23.5405,95600.0
2012-02-23 15:25:00,31.53,31.56,31.53,31.56,45300.0,23.5405,23.5629,23.5405,23.5629,45300.0
2012-02-23 15:30:00,31.56,31.57,31.53,31.54,79500.0,23.5629,23.5704,23.5405,23.548,79500.0
2012-02-23 15:35:00,31.53,31.55,31.52,31.53,66300.0,23.5405,23.5555,23.5331,23.5405,66300.0
2012-02-23 15:40:00,31.53,31.57,31.52,31.52,81000.0,23.5405,23.5704,23.5331,23.5331,81000.0
2012-02-23 15:45:00,31.52,31.59,31.52,31.58,110100.0,23.5331,23.5853,23.5331,23.5779,110100.0
2012-02-23 15:50:00,31.58,31.6,31.56,31.58,100200.0,23.5779,23.5928,23.5629,23.5779,100200.0
2012-02-23 15:55:00,31.59,31.61,31.57,31.58,161000.0,23.5853,23.6003,23.5704,23.5779,161000.0
2012-02-24 09:30:00,31.56,31.66,31.46,31.64,59300.0,23.5629,23.6376,23.4883,23.6227,59300.0
2012-02-24 09:35:00,31.62,31.63,31.55,31.56,14100.0,23.6077,23.6152,23.5555,23.5629,14100.0
2012-02-24 09:40:00,31.55,31.56,31.53,31.53,35100.0,23.5555,23.5629,23.5405,23.5405,35100.0
2012-02-24 09:45:00,31.53,31.57,31.52,31.52,48000.0,23.5405,23.5704,23.5331,23.5331,48000.0
2012-02-24 09:50:00,31.52,31.55,31.52,31.55,17200.0,23.5331,23.5555,23.5331,23.5555,17200.0
2012-02-24 09:55:00,31.55,31.61,31.54,31.61,65000.0,23.5555,23.6003,23.548,23.6003,65000.0
2012-02-24 10:00:00,31.61,31.63,31.57,31.58,36400.0,23.6003,23.6152,23.5704,23.5779,36400.0
2012-02-24 10:05:00,31.58,31.59,31.57,31.59,17300.0,23.5779,23.5853,23.5704,23.5853,17300.0
2012-02-24 10:10:00,31.59,31.59,31.54,31.54,37600.0,23.5853,23.5853,23.548,23.548,37600.0
2012-02-24 10:15:00,31.54,31.58,31.54,31.56,27800.0,23.548,23.5779,23.548,23.5629,27800.0
2012-02-24 10:20:00,31.55,31.57,31.54,31.56,24500.0,23.5555,23.5704,23.548,23.5629,24500.0
2012-02-24 10:25:00,31.56,31.56,31.54,31.55,22400.0,23.5629,23.5629,23.548,23.5555,22400.0
2012-02-24 10:30:00,31.55,31.55,31.54,31.55,9600.0,23.5555,23.5555,23.548,23.5555,9600.0
2012-02-24 10:35:00,31.55,31.55,31.52,31.53,63200.0,23.5555,23.5555,23.5331,23.5405,63200.0
2012-02-24 10:40:00,31.54,31.54,31.53,31.54,18700.0,23.548,23.548,23.5405,23.548,18700.0
2012-02-24 10:45:00,31.53,31.55,31.52,31.54,73100.0,23.5405,23.5555,23.5331,23.548,73100.0
2012-02-24 10:50:00,31.55,31.55,31.49,31.51,55000.0,23.5555,23.5555,23.5107,23.5256,55000.0
2012-02-24 10:55:00,31.51,31.52,31.48,31.48,41500.0,23.5256,23.5331,23.5032,23.5032,41500.0
2012-02-24 11:00:00,31.47,31.5,31.46,31.5,21800.0,23.4957,23.5181,23.4883,23.5181,21800.0
2012-02-24 11:05:00,31.5,31.51,31.48,31.5,27800.0,23.5181,23.5256,23.5032,23.5181,27800.0
2012-02-24 11:10:00,31.51,31.53,31.5,31.5,25100.0,23.5256,23.5405,23.5181,23.5181,25100.0
2012-02-24 11:15:00,31.51,31.51,31.5,31.51,8900.0,23.5256,23.5256,23.5181,23.5256,8900.0
2012-02-24 11:20:00,31.51,31.51,31.5,31.51,6300.0,23.5256,23.5256,23.5181,23.5256,6300.0
2012-02-24 11:25:00,31.51,31.51,31.5,31.51,7200.0,23.5256,23.5256,23.5181,23.5256,7200.0
2012-02-24 11:30:00,31.51,31.51,31.5,31.51,8000.0,23.5256,23.5256,23.5181,23.5256,8000.0
2012-02-24 11:35:00,31.51,31.51,31.49,31.49,42900.0,23.5256,23.5256,23.5107,23.5107,42900.0
2012-02-24 11:40:00,31.49,31.5,31.48,31.49,45200.0,23.5107,23.5181,23.5032,23.5107,45200.0
2012-02-24 11:45:00,31.49,31.5,31.49,31.49,17200.0,23.5107,23.5181,23.5107,23.5107,17200.0
2012-02-24 11:50:00,31.49,31.5,31.48,31.5,31700.0,23.5107,23.5181,23.5032,23.5181,31700.0
2012-02-24 11:55:00,31.5,31.5,31.49,31.5,27800.0,23.5181,23.5181,23.5107,23.5181,27800.0
2012-02-24 12:00:00,31.5,31.5,31.49,31.5,8700.0,23.5181,23.5181,23.5107,23.5181,8700.0
2012-02-24 12:05:00,31.5,31.5,31.49,31.49,13900.0,23.5181,23.5181,23.5107,23.5107,13900.0
2012-02-24 12:10:00,31.5,31.5,31.49,31.5,10200.0,23.5181,23.5181,23.5107,23.5181,10200.0
2012-02-24 12:15:00,31.49,31.5,31.49,31.5,13000.0,23.5107,23.5181,23.5107,23.5181,13000.0
2012-02-24 12:20:00,31.5,31.51,31.49,31.5,24800.0,23.5181,23.5256,23.5107,23.5181,24800.0
2012-02-24 12:25:00,31.5,31.52,31.49,31.52,22100.0,23.5181,23.5331,23.5107,23.5331,22100.0
2012-02-24 12:30:00,31.51,31.52,31.49,31.49,64200.0,23.5256,23.5331,23.5107,23.5107,64200.0
2012-02-24 12:35:00,31.49,31.49,31.47,31.47,10300.0,23.5107,23.5107,23.4957,23.4957,10300.0
2012-02-24 12:40:00,31.47,31.49,31.46,31.47,27300.0,23.4957,23.5107,23.4883,23.4957,27300.0
2012-02-24 12:45:00,31.46,31.47,31.46,31.46,10100.0,23.4883,23.4957,23.4883,23.4883,10100.0
2012-02-24 12:50:00,31.46,31.47,31.43,31.44,29200.0,23.4883,23.4957,23.4659,23.4734,29200.0
2012-02-24 12:55:00,31.45,31.46,31.43,31.43,30500.0,23.4808,23.4883,23.4659,23.4659,30500.0
2012-02-24 13:00:00,31.44,31.44,31.42,31.42,42800.0,23.4734,23.4734,23.4584,23.4584,42800.0
2012-02-24 13:05:00,31.42,31.43,31.42,31.43,13000.0,23.4584,23.4659,23.4584,23.4659,13000.0
2012-02-24 13:10:00,31.43,31.43,31.39,31.4,25400.0,23.4659,23.4659,23.436,23.4435,25400.0
2012-02-24 13:15:00,31.4,31.43,31.4,31.43,26400.0,23.4435,23.4659,23.4435,23.4659,26400.0
2012-02-24 13:20:00,31.43,31.44,31.43,31.44,11800.0,23.4659,23.4734,23.4659,23.4734,11800.0
2012-02-24 13:25:00,31.44,31.44,31.36,31.38,53400.0,23.4734,23.4734,23.4136,23.4286,53400.0
2012-02-24 13:30:00,31.38,31.41,31.38,31.4,48500.0,23.4286,23.451,23.4286,23.4435,48500.0
2012-02-24 13:35:00,31.4,31.4,31.37,31.38,56500.0,23.4435,23.4435,23.4211,23.4286,56500.0
2012-02-24 13:40:00,31.39,31.39,31.38,31.38,9900.0,23.436,23.436,23.4286,23.4286,9900.0
2012-02-24 13:45:00,31.38,31.39,31.38,31.38,21700.0,23.4286,23.436,23.4286,23.4286,21700.0
2012-02-24 13:50:00,31.38,31.39,31.38,31.39,17500.0,23.4286,23.436,23.4286,23.436,17500.0
2012-02-24 13:55:00,31.38,31.39,31.38,31.39,26800.0,23.4286,23.436,23.4286,23.436,26800.0
2012-02-24 14:00:00,31.39,31.45,31.38,31.44,100300.0,23.436,23.4808,23.4286,23.4734,100300.0
2012-02-24 14:05:00,31.43,31.44,31.41,31.41,69400.0,23.4659,23.4734,23.451,23.451,69400.0
2012-02-24 14:10:00,31.42,31.42,31.41,31.42,12300.0,23.4584,23.4584,23.451,23.4584,12300.0
2012-02-24 14:15:00,31.42,31.42,31.4,31.42,55100.0,23.4584,23.4584,23.4435,23.4584,55100.0
2012-02-24 14:20:00,31.42,31.42,31.41,31.42,22300.0,23.4584,23.4584,23.451,23.4584,22300.0
2012-02-24 14:25:00,31.42,31.42,31.39,31.4,35500.0,23.4584,23.4584,23.436,23.4435,35500.0
2012-02-24 14:30:00,31.4,31.4,31.35,31.35,65600.0,23.4435,23.4435,23.4062,23.4062,65600.0
2012-02-24 14:35:00,31.36,31.36,31.32,31.36,39500.0,23.4136,23.4136,23.3838,23.4136,39500.0
2012-02-24 14:40:00,31.36,31.36,31.34,31.35,12100.0,23.4136,23.4136,23.3987,23.4062,12100.0
2012-02-24 14:45:00,31.35,31.38,31.34,31.37,31100.0,23.4062,23.4286,23.3987,23.4211,31100.0
2012-02-24 14:50:00,31.38,31.38,31.34,31.34,30500.0,23.4286,23.4286,23.3987,23.3987,30500.0
2012-02-24 14:55:00,31.34,31.35,31.33,31.34,20000.0,23.3987,23.4062,23.3912,23.3987,20000.0
2012-02-24 15:00:00,31.34,31.35,31.33,31.34,73900.0,23.3987,23.4062,23.3912,23.3987,73900.0
2012-02-24 15:05:00,31.35,31.35,31.34,31.35,25700.0,23.4062,23.4062,23.3987,23.4062,25700.0
2012-02-24 15:10:00,31.35,31.35,31.34,31.35,9500.0,23.4062,23.4062,23.3987,23.4062,9500.0
2012-02-24 15:15:00,31.35,31.35,31.34,31.35,13900.0,23.4062,23.4062,23.3987,23.4062,13900.0
2012-02-24 15:20:00,31.35,31.36,31.34,31.36,31100.0,23.4062,23.4136,23.3987,23.4136,31100.0
2012-02-24 15:25:00,31.36,31.37,31.35,31.37,27200.0,23.4136,23.4211,23.4062,23.4211,27200.0
2012-02-24 15:30:00,31.37,31.37,31.33,31.34,56600.0,23.4211,23.4211,23.3912,23.3987,56600.0
2012-02-24 15:35:00,31.35,31.37,31.35,31.37,30700.0,23.4062,23.4211,23.4062,23.4211,30700.0
2012-02-24 15:40:00,31.36,31.38,31.34,31.38,101200.0,23.4136,23.4286,23.3987,23.4286,101200.0
2012-02-24 15:45:00,31.38,31.38,31.36,31.37,69200.0,23.4286,23.4286,23.4136,23.4211,69200.0
2012-02-24 15:50:00,31.37,31.37,31.36,31.37,47500.0,23.4211,23.4211,23.4136,23.4211,47500.0
2012-02-24 15:55:00,31.37,31.37,31.34,31.37,174700.0,23.4211,23.4211,23.3987,23.4211,174700.0
2012-02-27 09:30:00,31.13,31.18,31.08,31.13,38400.0,23.2419,23.2792,23.2046,23.2419,38400.0
2012-02-27 09:35:00,31.13,31.14,31.04,31.12,42400.0,23.2419,23.2494,23.1747,23.2344,42400.0
2012-02-27 09:40:00,31.12,31.12,31.04,31.04,32500.0,23.2344,23.2344,23.1747,23.1747,32500.0
2012-02-27 09:45:00,31.04,31.07,31.01,31.01,32100.0,23.1747,23.1971,23.1523,23.1523,32100.0
2012-02-27 09:50:00,31.02,31.11,31.02,31.08,28500.0,23.1598,23.227,23.1598,23.2046,28500.0
2012-02-27 09:55:00,31.08,31.08,31.04,31.05,15100.0,23.2046,23.2046,23.1747,23.1822,15100.0
2012-02-27 10:00:00,31.05,31.09,31.04,31.07,17000.0,23.1822,23.212,23.1747,23.1971,17000.0
2012-02-27 10:05:00,31.07,31.12,31.07,31.11,32900.0,23.1971,23.2344,23.1971,23.227,32900.0
2012-02-27 10:10:00,31.11,31.18,31.1,31.16,38300.0,23.227,23.2792,23.2195,23.2643,38300.0
2012-02-27 10:15:00,31.17,31.18,31.12,31.15,18900.0,23.2718,23.2792,23.2344,23.2568,18900.0
2012-02-27 10:20:00,31.14,31.17,31.1,31.14,69000.0,23.2494,23.2718,23.2195,23.2494,69000.0
2012-02-27 10:25:00,31.15,31.17,31.11,31.14,61500.0,23.2568,23.2718,23.227,23.2494,61500.0
2012-02-27 10:30:00,31.15,31.18,31.14,31.17,13300.0,23.2568,23.2792,23.2494,23.2718,13300.0
2012-02-27 10:35:00,31.17,31.2,31.16,31.19,14300.0,23.2718,23.2942,23.2643,23.2867,14300.0
2012-02-27 10:40:00,31.19,31.25,31.18,31.22,24900.0,23.2867,23.3315,23.2792,23.3091,24900.0
2012-02-27 10:45:00,31.22,31.26,31.19,31.2,64300.0,23.3091,23.339,23.2867,23.2942,64300.0
2012-02-27 10:50:00,31.2,31.21,31.18,31.18,19000.0,23.2942,23.3016,23.2792,23.2792,19000.0
2012-02-27 10:55:00,31.19,31.2,31.16,31.16,15500.0,23.2867,23.2942,23.2643,23.2643,15500.0
2012-02-27 11:00:00,31.17,31.18,31.16,31.17,26700.0,23.2718,23.2792,23.2643,23.2718,26700.0
2012-02-27 11:05:00,31.17,31.2,31.16,31.19,28800.0,23.2718,23.2942,23.2643,23.2867,28800.0
2012-02-27 11:10:00,31.19,31.21,31.17,31.19,14500.0,23.2867,23.3016,23.2718,23.2867,14500.0
2012-02-27 11:15:00,31.2,31.21,31.18,31.2,35300.0,23.2942,23.3016,23.2792,23.2942,35300.0
2012-02-27 11:20:00,31.2,31.24,31.19,31.2,87000.0,23.2942,23.324,23.2867,23.2942,87000.0
2012-02-27 11:25:00,31.21,31.21,31.17,31.19,21900.0,23.3016,23.3016,23.2718,23.2867,21900.0
2012-02-27 11:30:00,31.19,31.21,31.19,31.19,16900.0,23.2867,23.3016,23.2867,23.2867,16900.0
2012-02-27 11:35:00,31.19,31.23,31.19,31.21,16000.0,23.2867,23.3166,23.2867,23.3016,16000.0
2012-02-27 11:40:00,31.21,31.24,31.21,31.22,12500.0,23.3016,23.324,23.3016,23.3091,12500.0
2012-02-27 11:45:00,31.23,31.24,31.21,31.22,15300.0,23.3166,23.324,23.3016,23.3091,15300.0
2012-02-27 11:50:00,31.23,31.23,31.19,31.19,26700.0,23.3166,23.3166,23.2867,23.2867,26700.0
2012-02-27 11:55:00,31.19,31.21,31.18,31.21,23000.0,23.2867,23.3016,23.2792,23.3016,23000.0
2012-02-27 12:00:00,31.21,31.28,31.2,31.28,16500.0,23.3016,23.3539,23.2942,23.3539,16500.0
2012-02-27 12:05:00,31.28,31.3,31.26,31.27,59700.0,23.3539,23.3688,23.339,23.3464,59700.0
2012-02-27 12:10:00,31.27,31.29,31.25,31.26,46300.0,23.3464,23.3614,23.3315,23.339,46300.0
2012-02-27 12:15:00,31.26,31.27,31.25,31.25,14900.0,23.339,23.3464,23.3315,23.3315,14900.0
2012-02-27 12:20:00,31.25,31.26,31.25,31.26,8300.0,23.3315,23.339,23.3315,23.339,8300.0
2012-02-27 12:25:00,31.25,31.26,31.25,31.25,6400.0,23.3315,23.339,23.3315,23.3315,6400.0
2012-02-27 12:30:00,31.26,31.26,31.25,31.25,7700.0,23.339,23.339,23.3315,23.3315,7700.0
2012-02-27 12:35:00,31.26,31.32,31.25,31.32,35100.0,23.339,23.3838,23.3315,23.3838,35100.0
2012-02-27 12:40:00,31.32,31.32,31.29,31.3,31500.0,23.3838,23.3838,23.3614,23.3688,31500.0
2012-02-27 12:45:00,31.3,31.32,31.29,31.32,17900.0,23.3688,23.3838,23.3614,23.3838,17900.0
2012-02-27 12:50:00,31.32,31.37,31.32,31.36,45500.0,23.3838,23.4211,23.3838,23.4136,45500.0
2012-02-27 12:55:00,31.36,31.37,31.34,31.37,10900.0,23.4136,23.4211,23.3987,23.4211,10900.0
2012-02-27 13:00:00,31.37,31.38,31.33,31.33,16100.0,23.4211,23.4286,23.3912,23.3912,16100.0
2012-02-27 13:05:00,31.34,31.34,31.33,31.34,2900.0,23.3987,23.3987,23.3912,23.3987,2900.0
2012-02-27 13:10:00,31.34,31.34,31.32,31.33,6700.0,23.3987,23.3987,23.3838,23.3912,6700.0
2012-02-27 13:15:00,31.33,31.33,31.32,31.32,6400.0,23.3912,23.3912,23.3838,23.3838,6400.0
2012-02-27 13:20:00,31.32,31.33,31.31,31.33,5600.0,23.3838,23.3912,23.3763,23.3912,5600.0
2012-02-27 13:25:00,31.33,31.33,31.31,31.32,13600.0,23.3912,23.3912,23.3763,23.3838,13600.0
2012-02-27 13:30:00,31.32,31.34,31.29,31.32,50200.0,23.3838,23.3987,23.3614,23.3838,50200.0
2012-02-27 13:35:00,31.31,31.32,31.31,31.32,2000.0,23.3763,23.3838,23.3763,23.3838,2000.0
2012-02-27 13:40:00,31.32,31.32,31.31,31.32,2900.0,23.3838,23.3838,23.3763,23.3838,2900.0
2012-02-27 13:45:00,31.32,31.33,31.3,31.32,28000.0,23.3838,23.3912,23.3688,23.3838,28000.0
2012-02-27 13:50:00,31.32,31.32,31.28,31.3,23200.0,23.3838,23.3838,23.3539,23.3688,23200.0
2012-02-27 13:55:00,31.29,31.29,31.27,31.29,6600.0,23.3614,23.3614,23.3464,23.3614,6600.0
2012-02-27 14:00:00,31.29,31.3,31.28,31.3,6500.0,23.3614,23.3688,23.3539,23.3688,6500.0
2012-02-27 14:05:00,31.3,31.32,31.3,31.32,38000.0,23.3688,23.3838,23.3688,23.3838,38000.0
2012-02-27 14:10:00,31.32,31.32,31.31,31.31,3300.0,23.3838,23.3838,23.3763,23.3763,3300.0
2012-02-27 14:15:00,31.31,31.32,31.3,31.3,16900.0,23.3763,23.3838,23.3688,23.3688,16900.0
2012-02-27 14:20:00,31.3,31.32,31.29,31.32,29300.0,23.3688,23.3838,23.3614,23.3838,29300.0
2012-02-27 14:25:00,31.32,31.32,31.31,31.31,4600.0,23.3838,23.3838,23.3763,23.3763,4600.0
2012-02-27 14:30:00,31.32,31.32,31.31,31.32,18400.0,23.3838,23.3838,23.3763,23.3838,18400.0
2012-02-27 14:35:00,31.31,31.32,31.31,31.32,6800.0,23.3763,23.3838,23.3763,23.3838,6800.0
2012-02-27 14:40:00,31.32,31.35,31.31,31.35,19300.0,23.3838,23.4062,23.3763,23.4062,19300.0
2012-02-27 14:45:00,31.35,31.36,31.34,31.36,11600.0,23.4062,23.4136,23.3987,23.4136,11600.0
2012-02-27 14:50:00,31.36,31.39,31.35,31.38,19100.0,23.4136,23.436,23.4062,23.4286,19100.0
2012-02-27 14:55:00,31.39,31.4,31.39,31.4,18100.0,23.436,23.4435,23.436,23.4435,18100.0
2012-02-27 15:00:00,31.4,31.46,31.39,31.43,103600.0,23.4435,23.4883,23.436,23.4659,103600.0
2012-02-27 15:05:00,31.44,31.46,31.39,31.39,49900.0,23.4734,23.4883,23.436,23.436,49900.0
2012-02-27 15:10:00,31.39,31.41,31.35,31.36,39900.0,23.436,23.451,23.4062,23.4136,39900.0
2012-02-27 15:15:00,31.36,31.39,31.35,31.38,38900.0,23.4136,23.436,23.4062,23.4286,38900.0
2012-02-27 15:20:00,31.38,31.39,31.36,31.36,27600.0,23.4286,23.436,23.4136,23.4136,27600.0
2012-02-27 15:25:00,31.37,31.41,31.37,31.39,53900.0,23.4211,23.451,23.4211,23.436,53900.0
2012-02-27 15:30:00,31.4,31.42,31.38,31.39,33400.0,23.4435,23.4584,23.4286,23.436,33400.0
2012-02-27 15:35:00,31.39,31.42,31.37,31.39,46200.0,23.436,23.4584,23.4211,23.436,46200.0
2012-02-27 15:40:00,31.4,31.41,31.37,31.37,40200.0,23.4435,23.451,23.4211,23.4211,40200.0
2012-02-27 15:45:00,31.37,31.39,31.34,31.39,72100.0,23.4211,23.436,23.3987,23.436,72100.0
2012-02-27 15:50:00,31.39,31.41,31.38,31.4,82600.0,23.436,23.451,23.4286,23.4435,82600.0
2012-02-27 15:55:00,31.39,31.41,31.37,31.38,196800.0,23.436,23.451,23.4211,23.4286,196800.0
2012-02-28 09:30:00,31.33,31.35,31.22,31.26,52400.0,23.3912,23.4062,23.3091,23.339,52400.0
2012-02-28 09:35:00,31.26,31.32,31.24,31.25,14500.0,23.339,23.3838,23.324,23.3315,14500.0
2012-02-28 09:40:00,31.24,31.25,31.1,31.1,23700.0,23.324,23.3315,23.2195,23.2195,23700.0
2012-02-28 09:45:00,31.11,31.3,31.1,31.3,27700.0,23.227,23.3688,23.2195,23.3688,27700.0
2012-02-28 09:50:00,31.3,31.39,31.29,31.32,55300.0,23.3688,23.436,23.3614,23.3838,55300.0
2012-02-28 09:55:00,31.32,31.32,31.24,31.32,31600.0,23.3838,23.3838,23.324,23.3838,31600.0
2012-02-28 10:00:00,31.31,31.35,31.26,31.26,58200.0,23.3763,23.4062,23.339,23.339,58200.0
2012-02-28 10:05:00,31.26,31.26,31.17,31.17,33300.0,23.339,23.339,23.2718,23.2718,33300.0
2012-02-28 10:10:00,31.17,31.23,31.17,31.19,34900.0,23.2718,23.3166,23.2718,23.2867,34900.0
2012-02-28 10:15:00,31.2,31.23,31.16,31.2,39500.0,23.2942,23.3166,23.2643,23.2942,39500.0
2012-02-28 10:20:00,31.2,31.23,31.2,31.2,15000.0,23.2942,23.3166,23.2942,23.2942,15000.0
2012-02-28 10:25:00,31.2,31.24,31.19,31.22,19500.0,23.2942,23.324,23.2867,23.3091,19500.0
2012-02-28 10:30:00,31.22,31.28,31.21,31.28,70000.0,23.3091,23.3539,23.3016,23.3539,70000.0
2012-02-28 10:35:00,31.29,31.3,31.26,31.27,23000.0,23.3614,23.3688,23.339,23.3464,23000.0
2012-02-28 10:40:00,31.28,31.34,31.27,31.31,21600.0,23.3539,23.3987,23.3464,23.3763,21600.0
2012-02-28 10:45:00,31.32,31.33,31.28,31.28,34600.0,23.3838,23.3912,23.3539,23.3539,34600.0
2012-02-28 10:50:00,31.28,31.38,31.25,31.38,168200.0,23.3539,23.4286,23.3315,23.4286,168200.0
2012-02-28 10:55:00,31.38,31.41,31.34,31.41,37000.0,23.4286,23.451,23.3987,23.451,37000.0
2012-02-28 11:00:00,31.41,31.44,31.4,31.43,52700.0,23.451,23.4734,23.4435,23.4659,52700.0
2012-02-28 11:05:00,31.43,31.51,31.42,31.46,98600.0,23.4659,23.5256,23.4584,23.4883,98600.0
2012-02-28 11:10:00,31.46,31.47,31.46,31.47,13700.0,23.4883,23.4957,23.4883,23.4957,13700.0
2012-02-28 11:15:00,31.47,31.47,31.44,31.44,12800.0,23.4957,23.4957,23.4734,23.4734,12800.0
2012-02-28 11:20:00,31.45,31.46,31.42,31.45,54700.0,23.4808,23.4883,23.4584,23.4808,54700.0
2012-02-28 11:25:00,31.46,31.47,31.45,31.46,48700.0,23.4883,23.4957,23.4808,23.4883,48700.0
2012-02-28 11:30:00,31.46,31.48,31.43,31.48,55200.0,23.4883,23.5032,23.4659,23.5032,55200.0
2012-02-28 11:35:00,31.48,31.48,31.47,31.48,16600.0,23.5032,23.5032,23.4957,23.5032,16600.0
2012-02-28 11:40:00,31.48,31.48,31.44,31.45,34100.0,23.5032,23.5032,23.4734,23.4808,34100.0
2012-02-28 11:45:00,31.45,31.49,31.45,31.48,60800.0,23.4808,23.5107,23.4808,23.5032,60800.0
2012-02-28 11:50:00,31.48,31.48,31.45,31.47,19900.0,23.5032,23.5032,23.4808,23.4957,19900.0
2012-02-28 11:55:00,31.47,31.54,31.47,31.54,47100.0,23.4957,23.548,23.4957,23.548,47100.0
2012-02-28 12:00:00,31.54,31.55,31.53,31.54,6700.0,23.548,23.5555,23.5405,23.548,6700.0
2012-02-28 12:05:00,31.55,31.57,31.52,31.52,21100.0,23.5555,23.5704,23.5331,23.5331,21100.0
2012-02-28 12:10:00,31.52,31.52,31.5,31.5,10000.0,23.5331,23.5331,23.5181,23.5181,10000.0
2012-02-28 12:15:00,31.5,31.5,31.47,31.48,21300.0,23.5181,23.5181,23.4957,23.5032,21300.0
2012-02-28 12:20:00,31.49,31.49,31.46,31.47,20400.0,23.5107,23.5107,23.4883,23.4957,20400.0
2012-02-28 12:25:00,31.47,31.47,31.43,31.43,10100.0,23.4957,23.4957,23.4659,23.4659,10100.0
2012-02-28 12:30:00,31.43,31.44,31.41,31.41,15000.0,23.4659,23.4734,23.451,23.451,15000.0
2012-02-28 12:35:00,31.41,31.41,31.38,31.4,11900.0,23.451,23.451,23.4286,23.4435,11900.0
2012-02-28 12:40:00,31.41,31.42,31.41,31.41,11200.0,23.451,23.4584,23.451,23.451,11200.0
2012-02-28 12:45:00,31.41,31.45,31.4,31.45,17800.0,23.451,23.4808,23.4435,23.4808,17800.0
2012-02-28 12:50:00,31.45,31.49,31.45,31.49,14900.0,23.4808,23.5107,23.4808,23.5107,14900.0
2012-02-28 12:55:00,31.49,31.49,31.47,31.47,14400.0,23.5107,23.5107,23.4957,23.4957,14400.0
2012-02-28 13:00:00,31.47,31.48,31.45,31.45,9800.0,23.4957,23.5032,23.4808,23.4808,9800.0
2012-02-28 13:05:00,31.46,31.47,31.45,31.45,13000.0,23.4883,23.4957,23.4808,23.4808,13000.0
2012-02-28 13:10:00,31.45,31.46,31.43,31.44,36700.0,23.4808,23.4883,23.4659,23.4734,36700.0
2012-02-28 13:15:00,31.44,31.46,31.43,31.45,94200.0,23.4734,23.4883,23.4659,23.4808,94200.0
2012-02-28 13:20:00,31.45,31.46,31.44,31.46,12400.0,23.4808,23.4883,23.4734,23.4883,12400.0
2012-02-28 13:25:00,31.45,31.46,31.45,31.46,11400.0,23.4808,23.4883,23.4808,23.4883,11400.0
2012-02-28 13:30:00,31.46,31.46,31.44,31.44,37200.0,23.4883,23.4883,23.4734,23.4734,37200.0
2012-02-28 13:35:00,31.44,31.46,31.44,31.46,27200.0,23.4734,23.4883,23.4734,23.4883,27200.0
2012-02-28 13:40:00,31.45,31.45,31.44,31.44,14800.0,23.4808,23.4808,23.4734,23.4734,14800.0
2012-02-28 13:45:00,31.45,31.45,31.4,31.4,29100.0,23.4808,23.4808,23.4435,23.4435,29100.0
2012-02-28 13:50:00,31.4,31.42,31.39,31.39,18000.0,23.4435,23.4584,23.436,23.436,18000.0
2012-02-28 13:55:00,31.39,31.42,31.38,31.42,11300.0,23.436,23.4584,23.4286,23.4584,11300.0
2012-02-28 14:00:00,31.42,31.44,31.41,31.44,33700.0,23.4584,23.4734,23.451,23.4734,33700.0
2012-02-28 14:05:00,31.44,31.44,31.43,31.44,9900.0,23.4734,23.4734,23.4659,23.4734,9900.0
2012-02-28 14:10:00,31.44,31.44,31.42,31.42,26300.0,23.4734,23.4734,23.4584,23.4584,26300.0
2012-02-28 14:15:00,31.43,31.43,31.41,31.41,22000.0,23.4659,23.4659,23.451,23.451,22000.0
2012-02-28 14:20:00,31.41,31.43,31.41,31.43,24600.0,23.451,23.4659,23.451,23.4659,24600.0
2012-02-28 14:25:00,31.43,31.43,31.4,31.4,16400.0,23.4659,23.4659,23.4435,23.4435,16400.0
2012-02-28 14:30:00,31.4,31.41,31.38,31.41,21800.0,23.4435,23.451,23.4286,23.451,21800.0
2012-02-28 14:35:00,31.41,31.44,31.41,31.44,11600.0,23.451,23.4734,23.451,23.4734,11600.0
2012-02-28 14:40:00,31.44,31.45,31.42,31.43,12000.0,23.4734,23.4808,23.4584,23.4659,12000.0
2012-02-28 14:45:00,31.42,31.43,31.42,31.42,5100.0,23.4584,23.4659,23.4584,23.4584,5100.0
2012-02-28 14:50:00,31.42,31.43,31.41,31.41,16200.0,23.4584,23.4659,23.451,23.451,16200.0
2012-02-28 14:55:00,31.41,31.43,31.4,31.41,18600.0,23.451,23.4659,23.4435,23.451,18600.0
2012-02-28 15:00:00,31.42,31.43,31.41,31.41,56800.0,23.4584,23.4659,23.451,23.451,56800.0
2012-02-28 15:05:00,31.41,31.45,31.41,31.42,60900.0,23.451,23.4808,23.451,23.4584,60900.0
2012-02-28 15:10:00,31.42,31.43,31.4,31.42,27000.0,23.4584,23.4659,23.4435,23.4584,27000.0
2012-02-28 15:15:00,31.42,31.45,31.41,31.44,28600.0,23.4584,23.4808,23.451,23.4734,28600.0
2012-02-28 15:20:00,31.44,31.45,31.43,31.43,42500.0,23.4734,23.4808,23.4659,23.4659,42500.0
2012-02-28 15:25:00,31.44,31.44,31.43,31.43,24000.0,23.4734,23.4734,23.4659,23.4659,24000.0
2012-02-28 15:30:00,31.44,31.44,31.43,31.44,68400.0,23.4734,23.4734,23.4659,23.4734,68400.0
2012-02-28 15:35:00,31.43,31.47,31.43,31.47,48300.0,23.4659,23.4957,23.4659,23.4957,48300.0
2012-02-28 15:40:00,31.47,31.54,31.45,31.52,147100.0,23.4957,23.548,23.4808,23.5331,147100.0
2012-02-28 15:45:00,31.52,31.55,31.51,31.53,89200.0,23.5331,23.5555,23.5256,23.5405,89200.0
2012-02-28 15:50:00,31.54,31.56,31.53,31.53,129800.0,23.548,23.5629,23.5405,23.5405,129800.0
2012-02-28 15:55:00,31.53,31.53,31.51,31.52,134200.0,23.5405,23.5405,23.5256,23.5331,134200.0
2012-02-29 09:30:00,31.47,31.6,31.46,31.58,43000.0,23.4957,23.5928,23.4883,23.5779,43000.0
2012-02-29 09:35:00,31.58,31.63,31.54,31.62,26000.0,23.5779,23.6152,23.548,23.6077,26000.0
2012-02-29 09:40:00,31.63,31.67,31.62,31.64,22800.0,23.6152,23.6451,23.6077,23.6227,22800.0
2012-02-29 09:45:00,31.65,31.73,31.61,31.73,34900.0,23.6301,23.6899,23.6003,23.6899,34900.0
2012-02-29 09:50:00,31.72,31.74,31.7,31.7,30600.0,23.6824,23.6973,23.6675,23.6675,30600.0
2012-02-29 09:55:00,31.7,31.75,31.7,31.71,105800.0,23.6675,23.7048,23.6675,23.6749,105800.0
2012-02-29 10:00:00,31.72,31.74,31.69,31.7,107200.0,23.6824,23.6973,23.66,23.6675,107200.0
2012-02-29 10:05:00,31.7,31.7,31.69,31.69,61800.0,23.6675,23.6675,23.66,23.66,61800.0
2012-02-29 10:10:00,31.7,31.7,31.69,31.7,37700.0,23.6675,23.6675,23.66,23.6675,37700.0
2012-02-29 10:15:00,31.7,31.72,31.69,31.69,85400.0,23.6675,23.6824,23.66,23.66,85400.0
2012-02-29 10:20:00,31.69,31.72,31.69,31.72,42900.0,23.66,23.6824,23.66,23.6824,42900.0
2012-02-29 10:25:00,31.72,31.73,31.7,31.7,47000.0,23.6824,23.6899,23.6675,23.6675,47000.0
2012-02-29 10:30:00,31.7,31.7,31.64,31.65,82700.0,23.6675,23.6675,23.6227,23.6301,82700.0
2012-02-29 10:35:00,31.65,31.65,31.64,31.65,35300.0,23.6301,23.6301,23.6227,23.6301,35300.0
2012-02-29 10:40:00,31.64,31.67,31.64,31.66,92100.0,23.6227,23.6451,23.6227,23.6376,92100.0
2012-02-29 10:45:00,31.66,31.66,31.59,31.59,192500.0,23.6376,23.6376,23.5853,23.5853,192500.0
2012-02-29 10:50:00,31.59,31.61,31.59,31.6,158600.0,23.5853,23.6003,23.5853,23.5928,158600.0
2012-02-29 10:55:00,31.59,31.63,31.59,31.62,47200.0,23.5853,23.6152,23.5853,23.6077,47200.0
2012-02-29 11:00:00,31.63,31.66,31.62,31.63,53200.0,23.6152,23.6376,23.6077,23.6152,53200.0
2012-02-29 11:05:00,31.63,31.64,31.61,31.62,32200.0,23.6152,23.6227,23.6003,23.6077,32200.0
2012-02-29 11:10:00,31.62,31.63,31.6,31.6,42300.0,23.6077,23.6152,23.5928,23.5928,42300.0
2012-02-29 11:15:00,31.6,31.61,31.57,31.57,38500.0,23.5928,23.6003,23.5704,23.5704,38500.0
2012-02-29 11:20:00,31.57,31.58,31.54,31.55,68900.0,23.5704,23.5779,23.548,23.5555,68900.0
2012-02-29 11:25:00,31.55,31.58,31.54,31.54,65600.0,23.5555,23.5779,23.548,23.548,65600.0
2012-02-29 11:30:00,31.53,31.57,31.52,31.56,55900.0,23.5405,23.5704,23.5331,23.5629,55900.0
2012-02-29 11:35:00,31.56,31.59,31.55,31.58,41700.0,23.5629,23.5853,23.5555,23.5779,41700.0
2012-02-29 11:40:00,31.58,31.62,31.58,31.6,34600.0,23.5779,23.6077,23.5779,23.5928,34600.0
2012-02-29 11:45:00,31.6,31.63,31.59,31.59,60800.0,23.5928,23.6152,23.5853,23.5853,60800.0
2012-02-29 11:50:00,31.59,31.6,31.58,31.58,14600.0,23.5853,23.5928,23.5779,23.5779,14600.0
2012-02-29 11:55:00,31.58,31.59,31.55,31.55,53000.0,23.5779,23.5853,23.5555,23.5555,53000.0
2012-02-29 12:00:00,31.55,31.56,31.55,31.55,43200.0,23.5555,23.5629,23.5555,23.5555,43200.0
2012-02-29 12:05:00,31.55,31.57,31.54,31.56,59800.0,23.5555,23.5704,23.548,23.5629,59800.0
2012-02-29 12:10:00,31.56,31.57,31.55,31.57,25100.0,23.5629,23.5704,23.5555,23.5704,25100.0
2012-02-29 12:15:00,31.57,31.66,31.57,31.63,89100.0,23.5704,23.6376,23.5704,23.6152,89100.0
2012-02-29 12:20:00,31.63,31.68,31.62,31.66,29600.0,23.6152,23.6525,23.6077,23.6376,29600.0
2012-02-29 12:25:00,31.67,31.75,31.66,31.73,57700.0,23.6451,23.7048,23.6376,23.6899,57700.0
2012-02-29 12:30:00,31.74,31.75,31.73,31.75,34100.0,23.6973,23.7048,23.6899,23.7048,34100.0
2012-02-29 12:35:00,31.75,31.75,31.72,31.74,14000.0,23.7048,23.7048,23.6824,23.6973,14000.0
2012-02-29 12:40:00,31.74,31.74,31.73,31.74,38500.0,23.6973,23.6973,23.6899,23.6973,38500.0
2012-02-29 12:45:00,31.74,31.75,31.73,31.74,42400.0,23.6973,23.7048,23.6899,23.6973,42400.0
2012-02-29 12:50:00,31.75,31.8,31.74,31.8,81300.0,23.7048,23.7421,23.6973,23.7421,81300.0
2012-02-29 12:55:00,31.8,31.81,31.78,31.81,40700.0,23.7421,23.7496,23.7272,23.7496,40700.0
2012-02-29 13:00:00,31.81,31.84,31.8,31.81,74500.0,23.7496,23.772,23.7421,23.7496,74500.0
2012-02-29 13:05:00,31.81,31.81,31.79,31.8,31500.0,23.7496,23.7496,23.7347,23.7421,31500.0
2012-02-29 13:10:00,31.8,31.8,31.74,31.76,72600.0,23.7421,23.7421,23.6973,23.7123,72600.0
2012-02-29 13:15:00,31.76,31.78,31.74,31.77,66000.0,23.7123,23.7272,23.6973,23.7197,66000.0
2012-02-29 13:20:00,31.78,31.85,31.77,31.84,87300.0,23.7272,23.7795,23.7197,23.772,87300.0
2012-02-29 13:25:00,31.85,31.85,31.82,31.82,38800.0,23.7795,23.7795,23.7571,23.7571,38800.0
2012-02-29 13:30:00,31.83,31.85,31.8,31.85,95100.0,23.7645,23.7795,23.7421,23.7795,95100.0
2012-02-29 13:35:00,31.85,31.87,31.81,31.81,76900.0,23.7795,23.7944,23.7496,23.7496,76900.0
2012-02-29 13:40:00,31.82,31.84,31.81,31.83,63100.0,23.7571,23.772,23.7496,23.7645,63100.0
2012-02-29 13:45:00,31.82,31.84,31.82,31.83,32200.0,23.7571,23.772,23.7571,23.7645,32200.0
2012-02-29 13:50:00,31.84,31.84,31.81,31.81,35000.0,23.772,23.772,23.7496,23.7496,35000.0
2012-02-29 13:55:00,31.81,31.85,31.8,31.85,108500.0,23.7496,23.7795,23.7421,23.7795,108500.0
2012-02-29 14:00:00,31.85,31.85,31.84,31.84,30000.0,23.7795,23.7795,23.772,23.772,30000.0
2012-02-29 14:05:00,31.84,31.85,31.83,31.83,59500.0,23.772,23.7795,23.7645,23.7645,59500.0
2012-02-29 14:10:00,31.83,31.84,31.81,31.81,123000.0,23.7645,23.772,23.7496,23.7496,123000.0
2012-02-29 14:15:00,31.81,31.82,31.74,31.74,72400.0,23.7496,23.7571,23.6973,23.6973,72400.0
2012-02-29 14:20:00,31.74,31.75,31.72,31.73,24400.0,23.6973,23.7048,23.6824,23.6899,24400.0
2012-02-29 14:25:00,31.73,31.73,31.69,31.7,77700.0,23.6899,23.6899,23.66,23.6675,77700.0
2012-02-29 14:30:00,31.69,31.7,31.69,31.7,33200.0,23.66,23.6675,23.66,23.6675,33200.0
2012-02-29 14:35:00,31.7,31.7,31.69,31.7,22200.0,23.6675,23.6675,23.66,23.6675,22200.0
2012-02-29 14:40:00,31.7,31.72,31.69,31.71,79000.0,23.6675,23.6824,23.66,23.6749,79000.0
2012-02-29 14:45:00,31.72,31.73,31.71,31.72,68800.0,23.6824,23.6899,23.6749,23.6824,68800.0
2012-02-29 14:50:00,31.73,31.74,31.7,31.7,67500.0,23.6899,23.6973,23.6675,23.6675,67500.0
2012-02-29 14:55:00,31.7,31.71,31.64,31.64,35900.0,23.6675,23.6749,23.6227,23.6227,35900.0
2012-02-29 15:00:00,31.64,31.65,31.6,31.6,112700.0,23.6227,23.6301,23.5928,23.5928,112700.0
2012-02-29 15:05:00,31.6,31.64,31.6,31.62,66800.0,23.5928,23.6227,23.5928,23.6077,66800.0
2012-02-29 15:10:00,31.62,31.63,31.6,31.61,43200.0,23.6077,23.6152,23.5928,23.6003,43200.0
2012-02-29 15:15:00,31.61,31.61,31.59,31.6,36500.0,23.6003,23.6003,23.5853,23.5928,36500.0
2012-02-29 15:20:00,31.6,31.6,31.55,31.57,118200.0,23.5928,23.5928,23.5555,23.5704,118200.0
2012-02-29 15:25:00,31.58,31.58,31.55,31.55,67400.0,23.5779,23.5779,23.5555,23.5555,67400.0
2012-02-29 15:30:00,31.55,31.56,31.48,31.48,88600.0,23.5555,23.5629,23.5032,23.5032,88600.0
2012-02-29 15:35:00,31.49,31.49,31.42,31.43,75200.0,23.5107,23.5107,23.4584,23.4659,75200.0
2012-02-29 15:40:00,31.44,31.52,31.43,31.52,189300.0,23.4734,23.5331,23.4659,23.5331,189300.0
2012-02-29 15:45:00,31.51,31.58,31.48,31.53,255300.0,23.5256,23.5779,23.5032,23.5405,255300.0
2012-02-29 15:50:00,31.54,31.55,31.48,31.49,133000.0,23.548,23.5555,23.5032,23.5107,133000.0
2012-02-29 15:55:00,31.48,31.48,31.43,31.43,387200.0,23.5032,23.5032,23.4659,23.4659,387200.0
2012-03-01 09:30:00,31.22,31.44,31.15,31.36,85000.0,23.473,23.6384,23.4204,23.5783,85000.0
2012-03-01 09:35:00,31.35,31.45,31.35,31.42,32500.0,23.5708,23.646,23.5708,23.6234,32500.0
2012-03-01 09:40:00,31.43,31.45,31.38,31.38,169600.0,23.6309,23.646,23.5933,23.5933,169600.0
2012-03-01 09:45:00,31.38,31.4,31.31,31.31,89500.0,23.5933,23.6084,23.5407,23.5407,89500.0
2012-03-01 09:50:00,31.33,31.33,31.25,31.26,106400.0,23.5557,23.5557,23.4956,23.5031,106400.0
2012-03-01 09:55:00,31.26,31.39,31.26,31.39,86900.0,23.5031,23.6009,23.5031,23.6009,86900.0
2012-03-01 10:00:00,31.39,31.39,31.23,31.24,134000.0,23.6009,23.6009,23.4806,23.4881,134000.0
2012-03-01 10:05:00,31.25,31.35,31.25,31.29,171200.0,23.4956,23.5708,23.4956,23.5257,171200.0
2012-03-01 10:10:00,31.29,31.34,31.28,31.31,41000.0,23.5257,23.5633,23.5181,23.5407,41000.0
2012-03-01 10:15:00,31.31,31.33,31.26,31.26,376500.0,23.5407,23.5557,23.5031,23.5031,376500.0
2012-03-01 10:20:00,31.26,31.3,31.25,31.29,72500.0,23.5031,23.5332,23.4956,23.5257,72500.0
2012-03-01 10:25:00,31.29,31.3,31.29,31.3,24800.0,23.5257,23.5332,23.5257,23.5332,24800.0
2012-03-01 10:30:00,31.3,31.3,31.28,31.29,58500.0,23.5332,23.5332,23.5181,23.5257,58500.0
2012-03-01 10:35:00,31.29,31.3,31.29,31.29,47600.0,23.5257,23.5332,23.5257,23.5257,47600.0
2012-03-01 10:40:00,31.3,31.3,31.27,31.3,21600.0,23.5332,23.5332,23.5106,23.5332,21600.0
2012-03-01 10:45:00,31.3,31.3,31.28,31.29,26200.0,23.5332,23.5332,23.5181,23.5257,26200.0
2012-03-01 10:50:00,31.29,31.32,31.27,31.32,90600.0,23.5257,23.5482,23.5106,23.5482,90600.0
2012-03-01 10:55:00,31.32,31.39,31.32,31.38,23000.0,23.5482,23.6009,23.5482,23.5933,23000.0
2012-03-01 11:00:00,31.38,31.4,31.36,31.36,57500.0,23.5933,23.6084,23.5783,23.5783,57500.0
2012-03-01 11:05:00,31.37,31.41,31.36,31.38,66400.0,23.5858,23.6159,23.5783,23.5933,66400.0
2012-03-01 11:10:00,31.39,31.39,31.35,31.35,37400.0,23.6009,23.6009,23.5708,23.5708,37400.0
2012-03-01 11:15:00,31.35,31.38,31.34,31.35,60300.0,23.5708,23.5933,23.5633,23.5708,60300.0
2012-03-01 11:20:00,31.35,31.37,31.33,31.37,49400.0,23.5708,23.5858,23.5557,23.5858,49400.0
2012-03-01 11:25:00,31.36,31.43,31.36,31.43,53300.0,23.5783,23.6309,23.5783,23.6309,53300.0
2012-03-01 11:30:00,31.43,31.43,31.41,31.42,29500.0,23.6309,23.6309,23.6159,23.6234,29500.0
2012-03-01 11:35:00,31.42,31.42,31.41,31.42,22000.0,23.6234,23.6234,23.6159,23.6234,22000.0
2012-03-01 11:40:00,31.41,31.5,31.41,31.49,60000.0,23.6159,23.6836,23.6159,23.676,60000.0
2012-03-01 11:45:00,31.5,31.52,31.43,31.44,60300.0,23.6836,23.6986,23.6309,23.6384,60300.0
2012-03-01 11:50:00,31.45,31.45,31.38,31.38,72700.0,23.646,23.646,23.5933,23.5933,72700.0
2012-03-01 11:55:00,31.39,31.41,31.38,31.41,47700.0,23.6009,23.6159,23.5933,23.6159,47700.0
2012-03-01 12:00:00,31.41,31.42,31.35,31.38,52400.0,23.6159,23.6234,23.5708,23.5933,52400.0
2012-03-01 12:05:00,31.38,31.44,31.37,31.44,26900.0,23.5933,23.6384,23.5858,23.6384,26900.0
2012-03-01 12:10:00,31.44,31.48,31.42,31.48,47000.0,23.6384,23.6685,23.6234,23.6685,47000.0
2012-03-01 12:15:00,31.48,31.52,31.48,31.52,27600.0,23.6685,23.6986,23.6685,23.6986,27600.0
2012-03-01 12:20:00,31.52,31.55,31.52,31.55,23300.0,23.6986,23.7211,23.6986,23.7211,23300.0
2012-03-01 12:25:00,31.55,31.57,31.55,31.57,19900.0,23.7211,23.7362,23.7211,23.7362,19900.0
2012-03-01 12:30:00,31.56,31.6,31.56,31.6,42300.0,23.7287,23.7587,23.7287,23.7587,42300.0
2012-03-01 12:35:00,31.59,31.6,31.58,31.59,25200.0,23.7512,23.7587,23.7437,23.7512,25200.0
2012-03-01 12:40:00,31.59,31.59,31.54,31.54,44900.0,23.7512,23.7512,23.7136,23.7136,44900.0
2012-03-01 12:45:00,31.55,31.56,31.54,31.56,23000.0,23.7211,23.7287,23.7136,23.7287,23000.0
2012-03-01 12:50:00,31.55,31.56,31.49,31.52,52300.0,23.7211,23.7287,23.676,23.6986,52300.0
2012-03-01 12:55:00,31.52,31.52,31.5,31.51,25600.0,23.6986,23.6986,23.6836,23.6911,25600.0
2012-03-01 13:00:00,31.51,31.52,31.49,31.5,40000.0,23.6911,23.6986,23.676,23.6836,40000.0
2012-03-01 13:05:00,31.49,31.51,31.46,31.46,22300.0,23.676,23.6911,23.6535,23.6535,22300.0
2012-03-01 13:10:00,31.46,31.48,31.46,31.48,23300.0,23.6535,23.6685,23.6535,23.6685,23300.0
2012-03-01 13:15:00,31.48,31.5,31.47,31.49,13600.0,23.6685,23.6836,23.661,23.676,13600.0
2012-03-01 13:20:00,31.49,31.55,31.49,31.54,31700.0,23.676,23.7211,23.676,23.7136,31700.0
2012-03-01 13:25:00,31.53,31.57,31.53,31.57,19300.0,23.7061,23.7362,23.7061,23.7362,19300.0
2012-03-01 13:30:00,31.56,31.58,31.54,31.55,32800.0,23.7287,23.7437,23.7136,23.7211,32800.0
2012-03-01 13:35:00,31.55,31.55,31.52,31.52,15200.0,23.7211,23.7211,23.6986,23.6986,15200.0
2012-03-01 13:40:00,31.52,31.53,31.51,31.52,26800.0,23.6986,23.7061,23.6911,23.6986,26800.0
2012-03-01 13:45:00,31.52,31.52,31.51,31.51,5600.0,23.6986,23.6986,23.6911,23.6911,5600.0
2012-03-01 13:50:00,31.51,31.52,31.5,31.5,13700.0,23.6911,23.6986,23.6836,23.6836,13700.0
2012-03-01 13:55:00,31.51,31.51,31.5,31.51,11100.0,23.6911,23.6911,23.6836,23.6911,11100.0
2012-03-01 14:00:00,31.51,31.52,31.5,31.5,36300.0,23.6911,23.6986,23.6836,23.6836,36300.0
2012-03-01 14:05:00,31.51,31.53,31.5,31.53,16900.0,23.6911,23.7061,23.6836,23.7061,16900.0
2012-03-01 14:10:00,31.53,31.53,31.52,31.52,10600.0,23.7061,23.7061,23.6986,23.6986,10600.0
2012-03-01 14:15:00,31.53,31.53,31.49,31.5,29700.0,23.7061,23.7061,23.676,23.6836,29700.0
2012-03-01 14:20:00,31.5,31.51,31.49,31.49,31300.0,23.6836,23.6911,23.676,23.676,31300.0
2012-03-01 14:25:00,31.49,31.49,31.46,31.46,30800.0,23.676,23.676,23.6535,23.6535,30800.0
2012-03-01 14:30:00,31.46,31.46,31.44,31.45,25200.0,23.6535,23.6535,23.6384,23.646,25200.0
2012-03-01 14:35:00,31.46,31.47,31.44,31.44,23800.0,23.6535,23.661,23.6384,23.6384,23800.0
2012-03-01 14:40:00,31.44,31.45,31.41,31.41,24400.0,23.6384,23.646,23.6159,23.6159,24400.0
2012-03-01 14:45:00,31.42,31.43,31.4,31.43,32600.0,23.6234,23.6309,23.6084,23.6309,32600.0
2012-03-01 14:50:00,31.43,31.45,31.43,31.44,24300.0,23.6309,23.646,23.6309,23.6384,24300.0
2012-03-01 14:55:00,31.44,31.45,31.44,31.45,40100.0,23.6384,23.646,23.6384,23.646,40100.0
2012-03-01 15:00:00,31.44,31.45,31.41,31.41,41300.0,23.6384,23.646,23.6159,23.6159,41300.0
2012-03-01 15:05:00,31.41,31.42,31.4,31.4,77500.0,23.6159,23.6234,23.6084,23.6084,77500.0
2012-03-01 15:10:00,31.39,31.4,31.33,31.35,86200.0,23.6009,23.6084,23.5557,23.5708,86200.0
2012-03-01 15:15:00,31.35,31.36,31.28,31.28,113700.0,23.5708,23.5783,23.5181,23.5181,113700.0
2012-03-01 15:20:00,31.29,31.32,31.27,31.3,96300.0,23.5257,23.5482,23.5106,23.5332,96300.0
2012-03-01 15:25:00,31.3,31.3,31.29,31.3,21400.0,23.5332,23.5332,23.5257,23.5332,21400.0
2012-03-01 15:30:00,31.3,31.31,31.27,31.29,137300.0,23.5332,23.5407,23.5106,23.5257,137300.0
2012-03-01 15:35:00,31.29,31.29,31.21,31.26,106200.0,23.5257,23.5257,23.4655,23.5031,106200.0
2012-03-01 15:40:00,31.25,31.26,31.19,31.2,252000.0,23.4956,23.5031,23.4505,23.458,252000.0
2012-03-01 15:45:00,31.21,31.27,31.2,31.27,279700.0,23.4655,23.5106,23.458,23.5106,279700.0
2012-03-01 15:50:00,31.27,31.29,31.26,31.29,156000.0,23.5106,23.5257,23.5031,23.5257,156000.0
2012-03-01 15:55:00,31.28,31.3,31.25,31.28,307800.0,23.5181,23.5332,23.4956,23.5181,307800.0
2012-03-02 09:30:00,31.34,31.39,31.27,31.38,56200.0,23.5633,23.6009,23.5106,23.5933,56200.0
2012-03-02 09:35:00,31.38,31.38,31.3,31.35,28100.0,23.5933,23.5933,23.5332,23.5708,28100.0
2012-03-02 09:40:00,31.35,31.35,31.29,31.3,19700.0,23.5708,23.5708,23.5257,23.5332,19700.0
2012-03-02 09:45:00,31.3,31.31,31.28,31.29,26800.0,23.5332,23.5407,23.5181,23.5257,26800.0
2012-03-02 09:50:00,31.28,31.29,31.22,31.24,34100.0,23.5181,23.5257,23.473,23.4881,34100.0
2012-03-02 09:55:00,31.24,31.27,31.23,31.25,54500.0,23.4881,23.5106,23.4806,23.4956,54500.0
2012-03-02 10:00:00,31.25,31.26,31.22,31.24,76600.0,23.4956,23.5031,23.473,23.4881,76600.0
2012-03-02 10:05:00,31.24,31.26,31.23,31.26,31900.0,23.4881,23.5031,23.4806,23.5031,31900.0
2012-03-02 10:10:00,31.26,31.31,31.25,31.31,25200.0,23.5031,23.5407,23.4956,23.5407,25200.0
2012-03-02 10:15:00,31.31,31.4,31.31,31.4,27800.0,23.5407,23.6084,23.5407,23.6084,27800.0
2012-03-02 10:20:00,31.4,31.42,31.38,31.41,28800.0,23.6084,23.6234,23.5933,23.6159,28800.0
2012-03-02 10:25:00,31.41,31.44,31.37,31.38,35800.0,23.6159,23.6384,23.5858,23.5933,35800.0
2012-03-02 10:30:00,31.38,31.38,31.28,31.29,28000.0,23.5933,23.5933,23.5181,23.5257,28000.0
2012-03-02 10:35:00,31.29,31.31,31.26,31.27,54300.0,23.5257,23.5407,23.5031,23.5106,54300.0
2012-03-02 10:40:00,31.26,31.27,31.25,31.27,24500.0,23.5031,23.5106,23.4956,23.5106,24500.0
2012-03-02 10:45:00,31.26,31.27,31.25,31.25,30400.0,23.5031,23.5106,23.4956,23.4956,30400.0
2012-03-02 10:50:00,31.25,31.28,31.25,31.27,18500.0,23.4956,23.5181,23.4956,23.5106,18500.0
2012-03-02 10:55:00,31.28,31.28,31.2,31.2,38700.0,23.5181,23.5181,23.458,23.458,38700.0
2012-03-02 11:00:00,31.2,31.21,31.16,31.16,32400.0,23.458,23.4655,23.4279,23.4279,32400.0
2012-03-02 11:05:00,31.16,31.17,31.14,31.16,57700.0,23.4279,23.4354,23.4129,23.4279,57700.0
2012-03-02 11:10:00,31.16,31.17,31.15,31.16,47300.0,23.4279,23.4354,23.4204,23.4279,47300.0
2012-03-02 11:15:00,31.15,31.18,31.15,31.18,24100.0,23.4204,23.443,23.4204,23.443,24100.0
2012-03-02 11:20:00,31.18,31.22,31.18,31.2,57200.0,23.443,23.473,23.443,23.458,57200.0
2012-03-02 11:25:00,31.19,31.2,31.14,31.14,22700.0,23.4505,23.458,23.4129,23.4129,22700.0
2012-03-02 11:30:00,31.14,31.16,31.14,31.15,20700.0,23.4129,23.4279,23.4129,23.4204,20700.0
2012-03-02 11:35:00,31.15,31.16,31.14,31.14,40100.0,23.4204,23.4279,23.4129,23.4129,40100.0
2012-03-02 11:40:00,31.15,31.15,31.07,31.11,63100.0,23.4204,23.4204,23.3603,23.3903,63100.0
2012-03-02 11:45:00,31.11,31.13,31.1,31.12,56100.0,23.3903,23.4054,23.3828,23.3978,56100.0
2012-03-02 11:50:00,31.11,31.13,31.1,31.1,23900.0,23.3903,23.4054,23.3828,23.3828,23900.0
2012-03-02 11:55:00,31.11,31.13,31.1,31.12,19600.0,23.3903,23.4054,23.3828,23.3978,19600.0
2012-03-02 12:00:00,31.13,31.15,31.12,31.12,33100.0,23.4054,23.4204,23.3978,23.3978,33100.0
2012-03-02 12:05:00,31.12,31.14,31.12,31.14,17100.0,23.3978,23.4129,23.3978,23.4129,17100.0
2012-03-02 12:10:00,31.14,31.14,31.13,31.14,11500.0,23.4129,23.4129,23.4054,23.4129,11500.0
2012-03-02 12:15:00,31.14,31.14,31.06,31.09,39400.0,23.4129,23.4129,23.3527,23.3753,39400.0
2012-03-02 12:20:00,31.09,31.13,31.08,31.13,45800.0,23.3753,23.4054,23.3678,23.4054,45800.0
2012-03-02 12:25:00,31.13,31.17,31.12,31.17,24700.0,23.4054,23.4354,23.3978,23.4354,24700.0
2012-03-02 12:30:00,31.18,31.19,31.16,31.18,16200.0,23.443,23.4505,23.4279,23.443,16200.0
2012-03-02 12:35:00,31.19,31.19,31.16,31.19,17200.0,23.4505,23.4505,23.4279,23.4505,17200.0
2012-03-02 12:40:00,31.19,31.19,31.18,31.19,10400.0,23.4505,23.4505,23.443,23.4505,10400.0
2012-03-02 12:45:00,31.19,31.2,31.18,31.2,17600.0,23.4505,23.458,23.443,23.458,17600.0
2012-03-02 12:50:00,31.2,31.2,31.18,31.19,13800.0,23.458,23.458,23.443,23.4505,13800.0
2012-03-02 12:55:00,31.18,31.19,31.15,31.16,18500.0,23.443,23.4505,23.4204,23.4279,18500.0
2012-03-02 13:00:00,31.16,31.17,31.15,31.16,17700.0,23.4279,23.4354,23.4204,23.4279,17700.0
2012-03-02 13:05:00,31.16,31.16,31.13,31.15,38400.0,23.4279,23.4279,23.4054,23.4204,38400.0
2012-03-02 13:10:00,31.15,31.15,31.09,31.1,22400.0,23.4204,23.4204,23.3753,23.3828,22400.0
2012-03-02 13:15:00,31.1,31.11,31.09,31.1,15300.0,23.3828,23.3903,23.3753,23.3828,15300.0
2012-03-02 13:20:00,31.1,31.11,31.06,31.07,30400.0,23.3828,23.3903,23.3527,23.3603,30400.0
2012-03-02 13:25:00,31.08,31.12,31.07,31.11,31400.0,23.3678,23.3978,23.3603,23.3903,31400.0
2012-03-02 13:30:00,31.12,31.14,31.11,31.14,21400.0,23.3978,23.4129,23.3903,23.4129,21400.0
2012-03-02 13:35:00,31.14,31.14,31.11,31.12,15900.0,23.4129,23.4129,23.3903,23.3978,15900.0
2012-03-02 13:40:00,31.12,31.12,31.08,31.11,41300.0,23.3978,23.3978,23.3678,23.3903,41300.0
2012-03-02 13:45:00,31.11,31.11,31.06,31.06,32300.0,23.3903,23.3903,23.3527,23.3527,32300.0
2012-03-02 13:50:00,31.06,31.09,31.05,31.09,29200.0,23.3527,23.3753,23.3452,23.3753,29200.0
2012-03-02 13:55:00,31.09,31.09,31.06,31.07,29800.0,23.3753,23.3753,23.3527,23.3603,29800.0
2012-03-02 14:00:00,31.07,31.1,31.07,31.1,31700.0,23.3603,23.3828,23.3603,23.3828,31700.0
2012-03-02 14:05:00,31.1,31.11,31.08,31.11,41400.0,23.3828,23.3903,23.3678,23.3903,41400.0
2012-03-02 14:10:00,31.11,31.12,31.1,31.1,32000.0,23.3903,23.3978,23.3828,23.3828,32000.0
2012-03-02 14:15:00,31.11,31.11,31.1,31.11,21100.0,23.3903,23.3903,23.3828,23.3903,21100.0
2012-03-02 14:20:00,31.11,31.11,31.06,31.07,66200.0,23.3903,23.3903,23.3527,23.3603,66200.0
2012-03-02 14:25:00,31.07,31.08,31.06,31.06,22200.0,23.3603,23.3678,23.3527,23.3527,22200.0
2012-03-02 14:30:00,31.06,31.07,31.05,31.05,16500.0,23.3527,23.3603,23.3452,23.3452,16500.0
2012-03-02 14:35:00,31.05,31.1,31.05,31.1,47500.0,23.3452,23.3828,23.3452,23.3828,47500.0
2012-03-02 14:40:00,31.1,31.1,31.09,31.1,15800.0,23.3828,23.3828,23.3753,23.3828,15800.0
2012-03-02 14:45:00,31.1,31.14,31.09,31.14,21800.0,23.3828,23.4129,23.3753,23.4129,21800.0
2012-03-02 14:50:00,31.14,31.17,31.13,31.16,28400.0,23.4129,23.4354,23.4054,23.4279,28400.0
2012-03-02 14:55:00,31.17,31.21,31.16,31.21,121000.0,23.4354,23.4655,23.4279,23.4655,121000.0
2012-03-02 15:00:00,31.21,31.22,31.2,31.2,39300.0,23.4655,23.473,23.458,23.458,39300.0
2012-03-02 15:05:00,31.2,31.21,31.19,31.21,62200.0,23.458,23.4655,23.4505,23.4655,62200.0
2012-03-02 15:10:00,31.21,31.22,31.19,31.21,81700.0,23.4655,23.473,23.4505,23.4655,81700.0
2012-03-02 15:15:00,31.21,31.21,31.2,31.21,24900.0,23.4655,23.4655,23.458,23.4655,24900.0
2012-03-02 15:20:00,31.21,31.21,31.19,31.21,128100.0,23.4655,23.4655,23.4505,23.4655,128100.0
2012-03-02 15:25:00,31.21,31.31,31.2,31.31,241300.0,23.4655,23.5407,23.458,23.5407,241300.0
2012-03-02 15:30:00,31.31,31.39,31.3,31.37,285200.0,23.5407,23.6009,23.5332,23.5858,285200.0
2012-03-02 15:35:00,31.37,31.37,31.33,31.34,173000.0,23.5858,23.5858,23.5557,23.5633,173000.0
2012-03-02 15:40:00,31.34,31.34,31.28,31.29,94100.0,23.5633,23.5633,23.5181,23.5257,94100.0
2012-03-02 15:45:00,31.28,31.32,31.26,31.27,186600.0,23.5181,23.5482,23.5031,23.5106,186600.0
2012-03-02 15:50:00,31.29,31.31,31.26,31.27,120100.0,23.5257,23.5407,23.5031,23.5106,120100.0
2012-03-02 15:55:00,31.28,31.28,31.23,31.25,236500.0,23.5181,23.5181,23.4806,23.4956,236500.0
2012-03-05 09:30:00,31.35,31.48,31.15,31.42,143700.0,23.5708,23.6685,23.4204,23.6234,143700.0
2012-03-05 09:35:00,31.41,31.41,31.35,31.39,167700.0,23.6159,23.6159,23.5708,23.6009,167700.0
2012-03-05 09:40:00,31.4,31.4,31.23,31.35,140900.0,23.6084,23.6084,23.4806,23.5708,140900.0
2012-03-05 09:45:00,31.35,31.43,31.34,31.41,246500.0,23.5708,23.6309,23.5633,23.6159,246500.0
2012-03-05 09:50:00,31.42,31.51,31.4,31.41,143000.0,23.6234,23.6911,23.6084,23.6159,143000.0
2012-03-05 09:55:00,31.42,31.48,31.4,31.48,60300.0,23.6234,23.6685,23.6084,23.6685,60300.0
2012-03-05 10:00:00,31.48,31.51,31.44,31.48,174700.0,23.6685,23.6911,23.6384,23.6685,174700.0
2012-03-05 10:05:00,31.49,31.54,31.47,31.47,73500.0,23.676,23.7136,23.661,23.661,73500.0
2012-03-05 10:10:00,31.47,31.5,31.43,31.43,37000.0,23.661,23.6836,23.6309,23.6309,37000.0
2012-03-05 10:15:00,31.44,31.48,31.43,31.43,57900.0,23.6384,23.6685,23.6309,23.6309,57900.0
2012-03-05 10:20:00,31.43,31.45,31.38,31.41,72400.0,23.6309,23.646,23.5933,23.6159,72400.0
2012-03-05 10:25:00,31.4,31.44,31.37,31.4,223500.0,23.6084,23.6384,23.5858,23.6084,223500.0
2012-03-05 10:30:00,31.4,31.42,31.39,31.42,53200.0,23.6084,23.6234,23.6009,23.6234,53200.0
2012-03-05 10:35:00,31.42,31.42,31.39,31.4,78600.0,23.6234,23.6234,23.6009,23.6084,78600.0
2012-03-05 10:40:00,31.4,31.4,31.39,31.4,32900.0,23.6084,23.6084,23.6009,23.6084,32900.0
2012-03-05 10:45:00,31.4,31.41,31.39,31.4,46500.0,23.6084,23.6159,23.6009,23.6084,46500.0
2012-03-05 10:50:00,31.4,31.41,31.31,31.33,128400.0,23.6084,23.6159,23.5407,23.5557,128400.0
2012-03-05 10:55:00,31.34,31.37,31.34,31.36,82300.0,23.5633,23.5858,23.5633,23.5783,82300.0
2012-03-05 11:00:00,31.36,31.37,31.3,31.34,56600.0,23.5783,23.5858,23.5332,23.5633,56600.0
2012-03-05 11:05:00,31.34,31.37,31.34,31.36,134900.0,23.5633,23.5858,23.5633,23.5783,134900.0
2012-03-05 11:10:00,31.35,31.38,31.35,31.36,72800.0,23.5708,23.5933,23.5708,23.5783,72800.0
2012-03-05 11:15:00,31.36,31.41,31.35,31.38,180200.0,23.5783,23.6159,23.5708,23.5933,180200.0
2012-03-05 11:20:00,31.38,31.4,31.35,31.4,68100.0,23.5933,23.6084,23.5708,23.6084,68100.0
2012-03-05 11:25:00,31.4,31.41,31.39,31.41,40600.0,23.6084,23.6159,23.6009,23.6159,40600.0
2012-03-05 11:30:00,31.41,31.43,31.4,31.43,14300.0,23.6159,23.6309,23.6084,23.6309,14300.0
2012-03-05 11:35:00,31.43,31.47,31.43,31.46,45500.0,23.6309,23.661,23.6309,23.6535,45500.0
2012-03-05 11:40:00,31.47,31.49,31.45,31.47,44000.0,23.661,23.676,23.646,23.661,44000.0
2012-03-05 11:45:00,31.48,31.51,31.47,31.5,22400.0,23.6685,23.6911,23.661,23.6836,22400.0
2012-03-05 11:50:00,31.49,31.5,31.46,31.46,23600.0,23.676,23.6836,23.6535,23.6535,23600.0
2012-03-05 11:55:00,31.47,31.47,31.46,31.46,12100.0,23.661,23.661,23.6535,23.6535,12100.0
2012-03-05 12:00:00,31.46,31.47,31.46,31.46,9100.0,23.6535,23.661,23.6535,23.6535,9100.0
2012-03-05 12:05:00,31.47,31.52,31.46,31.51,35600.0,23.661,23.6986,23.6535,23.6911,35600.0
2012-03-05 12:10:00,31.5,31.51,31.49,31.49,12200.0,23.6836,23.6911,23.676,23.676,12200.0
2012-03-05 12:15:00,31.5,31.5,31.47,31.47,17900.0,23.6836,23.6836,23.661,23.661,17900.0
2012-03-05 12:20:00,31.47,31.49,31.47,31.49,19700.0,23.661,23.676,23.661,23.676,19700.0
2012-03-05 12:25:00,31.49,31.49,31.48,31.49,11100.0,23.676,23.676,23.6685,23.676,11100.0
2012-03-05 12:30:00,31.48,31.49,31.47,31.47,18400.0,23.6685,23.676,23.661,23.661,18400.0
2012-03-05 12:35:00,31.47,31.5,31.47,31.49,593500.0,23.661,23.6836,23.661,23.676,593500.0
2012-03-05 12:40:00,31.49,31.54,31.49,31.53,77200.0,23.676,23.7136,23.676,23.7061,77200.0
2012-03-05 12:45:00,31.52,31.56,31.52,31.55,42600.0,23.6986,23.7287,23.6986,23.7211,42600.0
2012-03-05 12:50:00,31.55,31.55,31.45,31.45,56200.0,23.7211,23.7211,23.646,23.646,56200.0
2012-03-05 12:55:00,31.46,31.48,31.45,31.48,51700.0,23.6535,23.6685,23.646,23.6685,51700.0
2012-03-05 13:00:00,31.47,31.49,31.47,31.49,15000.0,23.661,23.676,23.661,23.676,15000.0
2012-03-05 13:05:00,31.5,31.54,31.5,31.52,21800.0,23.6836,23.7136,23.6836,23.6986,21800.0
2012-03-05 13:10:00,31.52,31.54,31.52,31.54,17500.0,23.6986,23.7136,23.6986,23.7136,17500.0
2012-03-05 13:15:00,31.54,31.54,31.53,31.54,37500.0,23.7136,23.7136,23.7061,23.7136,37500.0
2012-03-05 13:20:00,31.53,31.54,31.52,31.52,52200.0,23.7061,23.7136,23.6986,23.6986,52200.0
2012-03-05 13:25:00,31.52,31.54,31.52,31.54,19700.0,23.6986,23.7136,23.6986,23.7136,19700.0
2012-03-05 13:30:00,31.53,31.55,31.53,31.53,25100.0,23.7061,23.7211,23.7061,23.7061,25100.0
2012-03-05 13:35:00,31.53,31.54,31.53,31.53,14900.0,23.7061,23.7136,23.7061,23.7061,14900.0
2012-03-05 13:40:00,31.54,31.55,31.53,31.55,55600.0,23.7136,23.7211,23.7061,23.7211,55600.0
2012-03-05 13:45:00,31.55,31.57,31.53,31.55,54200.0,23.7211,23.7362,23.7061,23.7211,54200.0
2012-03-05 13:50:00,31.55,31.55,31.5,31.52,31900.0,23.7211,23.7211,23.6836,23.6986,31900.0
2012-03-05 13:55:00,31.52,31.52,31.5,31.5,8300.0,23.6986,23.6986,23.6836,23.6836,8300.0
2012-03-05 14:00:00,31.51,31.52,31.5,31.5,18600.0,23.6911,23.6986,23.6836,23.6836,18600.0
2012-03-05 14:05:00,31.5,31.51,31.5,31.5,9100.0,23.6836,23.6911,23.6836,23.6836,9100.0
2012-03-05 14:10:00,31.51,31.56,31.51,31.56,32300.0,23.6911,23.7287,23.6911,23.7287,32300.0
2012-03-05 14:15:00,31.56,31.58,31.55,31.57,46900.0,23.7287,23.7437,23.7211,23.7362,46900.0
2012-03-05 14:20:00,31.57,31.58,31.55,31.55,43700.0,23.7362,23.7437,23.7211,23.7211,43700.0
2012-03-05 14:25:00,31.56,31.57,31.55,31.56,23700.0,23.7287,23.7362,23.7211,23.7287,23700.0
2012-03-05 14:30:00,31.56,31.57,31.5,31.51,26000.0,23.7287,23.7362,23.6836,23.6911,26000.0
2012-03-05 14:35:00,31.52,31.54,31.51,31.54,20400.0,23.6986,23.7136,23.6911,23.7136,20400.0
2012-03-05 14:40:00,31.54,31.55,31.53,31.54,16500.0,23.7136,23.7211,23.7061,23.7136,16500.0
2012-03-05 14:45:00,31.54,31.54,31.51,31.53,59000.0,23.7136,23.7136,23.6911,23.7061,59000.0
2012-03-05 14:50:00,31.52,31.55,31.52,31.55,26700.0,23.6986,23.7211,23.6986,23.7211,26700.0
2012-03-05 14:55:00,31.55,31.59,31.54,31.56,104500.0,23.7211,23.7512,23.7136,23.7287,104500.0
2012-03-05 15:00:00,31.56,31.57,31.56,31.57,12100.0,23.7287,23.7362,23.7287,23.7362,12100.0
2012-03-05 15:05:00,31.57,31.57,31.55,31.55,33200.0,23.7362,23.7362,23.7211,23.7211,33200.0
2012-03-05 15:10:00,31.56,31.56,31.55,31.56,23200.0,23.7287,23.7287,23.7211,23.7287,23200.0
2012-03-05 15:15:00,31.55,31.59,31.54,31.56,117800.0,23.7211,23.7512,23.7136,23.7287,117800.0
2012-03-05 15:20:00,31.56,31.59,31.56,31.57,44700.0,23.7287,23.7512,23.7287,23.7362,44700.0
2012-03-05 15:25:00,31.57,31.58,31.56,31.57,29500.0,23.7362,23.7437,23.7287,23.7362,29500.0
2012-03-05 15:30:00,31.57,31.58,31.56,31.58,66600.0,23.7362,23.7437,23.7287,23.7437,66600.0
2012-03-05 15:35:00,31.58,31.6,31.57,31.6,72500.0,23.7437,23.7587,23.7362,23.7587,72500.0
2012-03-05 15:40:00,31.6,31.62,31.58,31.6,158500.0,23.7587,23.7738,23.7437,23.7587,158500.0
2012-03-05 15:45:00,31.6,31.61,31.56,31.56,120200.0,23.7587,23.7663,23.7287,23.7287,120200.0
2012-03-05 15:50:00,31.57,31.6,31.55,31.57,187000.0,23.7362,23.7587,23.7211,23.7362,187000.0
2012-03-05 15:55:00,31.57,31.58,31.53,31.55,217700.0,23.7362,23.7437,23.7061,23.7211,217700.0
2012-03-06 09:30:00,31.23,31.28,31.0,31.07,217700.0,23.4806,23.5181,23.3076,23.3603,217700.0
2012-03-06 09:35:00,31.07,31.25,31.06,31.2,64200.0,23.3603,23.4956,23.3527,23.458,64200.0
2012-03-06 09:40:00,31.2,31.31,31.2,31.3,56700.0,23.458,23.5407,23.458,23.5332,56700.0
2012-03-06 09:45:00,31.3,31.33,31.25,31.28,62500.0,23.5332,23.5557,23.4956,23.5181,62500.0
2012-03-06 09:50:00,31.27,31.33,31.27,31.32,75000.0,23.5106,23.5557,23.5106,23.5482,75000.0
2012-03-06 09:55:00,31.32,31.34,31.25,31.25,70400.0,23.5482,23.5633,23.4956,23.4956,70400.0
2012-03-06 10:00:00,31.25,31.31,31.22,31.25,81900.0,23.4956,23.5407,23.473,23.4956,81900.0
2012-03-06 10:05:00,31.24,31.3,31.23,31.29,58200.0,23.4881,23.5332,23.4806,23.5257,58200.0
2012-03-06 10:10:00,31.29,31.31,31.25,31.27,46300.0,23.5257,23.5407,23.4956,23.5106,46300.0
2012-03-06 10:15:00,31.28,31.28,31.21,31.24,71900.0,23.5181,23.5181,23.4655,23.4881,71900.0
2012-03-06 10:20:00,31.25,31.25,31.15,31.16,97200.0,23.4956,23.4956,23.4204,23.4279,97200.0
2012-03-06 10:25:00,31.16,31.2,31.14,31.2,48400.0,23.4279,23.458,23.4129,23.458,48400.0
2012-03-06 10:30:00,31.19,31.23,31.19,31.2,33000.0,23.4505,23.4806,23.4505,23.458,33000.0
2012-03-06 10:35:00,31.2,31.26,31.2,31.21,98300.0,23.458,23.5031,23.458,23.4655,98300.0
2012-03-06 10:40:00,31.21,31.23,31.14,31.14,20800.0,23.4655,23.4806,23.4129,23.4129,20800.0
2012-03-06 10:45:00,31.14,31.15,31.11,31.11,15900.0,23.4129,23.4204,23.3903,23.3903,15900.0
2012-03-06 10:50:00,31.11,31.13,31.1,31.12,23000.0,23.3903,23.4054,23.3828,23.3978,23000.0
2012-03-06 10:55:00,31.12,31.14,31.1,31.1,25300.0,23.3978,23.4129,23.3828,23.3828,25300.0
2012-03-06 11:00:00,31.1,31.14,31.1,31.13,26100.0,23.3828,23.4129,23.3828,23.4054,26100.0
2012-03-06 11:05:00,31.13,31.26,31.11,31.25,57800.0,23.4054,23.5031,23.3903,23.4956,57800.0
2012-03-06 11:10:00,31.26,31.29,31.26,31.26,39400.0,23.5031,23.5257,23.5031,23.5031,39400.0
2012-03-06 11:15:00,31.27,31.27,31.23,31.23,41900.0,23.5106,23.5106,23.4806,23.4806,41900.0
2012-03-06 11:20:00,31.23,31.25,31.17,31.17,31000.0,23.4806,23.4956,23.4354,23.4354,31000.0
2012-03-06 11:25:00,31.18,31.25,31.18,31.24,75500.0,23.443,23.4956,23.443,23.4881,75500.0
2012-03-06 11:30:00,31.24,31.28,31.24,31.26,84400.0,23.4881,23.5181,23.4881,23.5031,84400.0
2012-03-06 11:35:00,31.26,31.29,31.26,31.28,37300.0,23.5031,23.5257,23.5031,23.5181,37300.0
2012-03-06 11:40:00,31.29,31.29,31.25,31.25,26200.0,23.5257,23.5257,23.4956,23.4956,26200.0
2012-03-06 11:45:00,31.26,31.29,31.25,31.28,47000.0,23.5031,23.5257,23.4956,23.5181,47000.0
2012-03-06 11:50:00,31.28,31.3,31.26,31.28,35500.0,23.5181,23.5332,23.5031,23.5181,35500.0
2012-03-06 11:55:00,31.29,31.3,31.26,31.28,15300.0,23.5257,23.5332,23.5031,23.5181,15300.0
2012-03-06 12:00:00,31.29,31.3,31.24,31.24,101200.0,23.5257,23.5332,23.4881,23.4881,101200.0
2012-03-06 12:05:00,31.24,31.24,31.19,31.2,39400.0,23.4881,23.4881,23.4505,23.458,39400.0
2012-03-06 12:10:00,31.2,31.24,31.2,31.22,48200.0,23.458,23.4881,23.458,23.473,48200.0
2012-03-06 12:15:00,31.22,31.24,31.21,31.23,40600.0,23.473,23.4881,23.4655,23.4806,40600.0
2012-03-06 12:20:00,31.22,31.24,31.22,31.23,24500.0,23.473,23.4881,23.473,23.4806,24500.0
2012-03-06 12:25:00,31.23,31.24,31.22,31.23,12600.0,23.4806,23.4881,23.473,23.4806,12600.0
2012-03-06 12:30:00,31.23,31.27,31.22,31.27,33600.0,23.4806,23.5106,23.473,23.5106,33600.0
2012-03-06 12:35:00,31.27,31.31,31.26,31.29,18200.0,23.5106,23.5407,23.5031,23.5257,18200.0
2012-03-06 12:40:00,31.3,31.3,31.29,31.29,11800.0,23.5332,23.5332,23.5257,23.5257,11800.0
2012-03-06 12:45:00,31.29,31.3,31.29,31.29,13500.0,23.5257,23.5332,23.5257,23.5257,13500.0
2012-03-06 12:50:00,31.3,31.3,31.28,31.28,11500.0,23.5332,23.5332,23.5181,23.5181,11500.0
2012-03-06 12:55:00,31.29,31.29,31.25,31.27,32500.0,23.5257,23.5257,23.4956,23.5106,32500.0
2012-03-06 13:00:00,31.27,31.27,31.23,31.25,33000.0,23.5106,23.5106,23.4806,23.4956,33000.0
2012-03-06 13:05:00,31.26,31.26,31.2,31.23,67800.0,23.5031,23.5031,23.458,23.4806,67800.0
2012-03-06 13:10:00,31.22,31.24,31.2,31.2,49700.0,23.473,23.4881,23.458,23.458,49700.0
2012-03-06 13:15:00,31.2,31.2,31.17,31.17,43200.0,23.458,23.458,23.4354,23.4354,43200.0
2012-03-06 13:20:00,31.18,31.18,31.13,31.15,49500.0,23.443,23.443,23.4054,23.4204,49500.0
2012-03-06 13:25:00,31.15,31.16,31.14,31.16,29800.0,23.4204,23.4279,23.4129,23.4279,29800.0
2012-03-06 13:30:00,31.16,31.17,31.13,31.13,35100.0,23.4279,23.4354,23.4054,23.4054,35100.0
2012-03-06 13:35:00,31.13,31.14,31.11,31.14,45000.0,23.4054,23.4129,23.3903,23.4129,45000.0
2012-03-06 13:40:00,31.14,31.14,31.12,31.12,26600.0,23.4129,23.4129,23.3978,23.3978,26600.0
2012-03-06 13:45:00,31.12,31.12,31.08,31.11,39500.0,23.3978,23.3978,23.3678,23.3903,39500.0
2012-03-06 13:50:00,31.11,31.11,31.1,31.11,11200.0,23.3903,23.3903,23.3828,23.3903,11200.0
2012-03-06 13:55:00,31.11,31.11,31.08,31.08,27200.0,23.3903,23.3903,23.3678,23.3678,27200.0
2012-03-06 14:00:00,31.09,31.11,31.08,31.11,21100.0,23.3753,23.3903,23.3678,23.3903,21100.0
2012-03-06 14:05:00,31.1,31.12,31.09,31.1,38400.0,23.3828,23.3978,23.3753,23.3828,38400.0
2012-03-06 14:10:00,31.1,31.12,31.08,31.1,77900.0,23.3828,23.3978,23.3678,23.3828,77900.0
2012-03-06 14:15:00,31.1,31.12,31.09,31.11,39200.0,23.3828,23.3978,23.3753,23.3903,39200.0
2012-03-06 14:20:00,31.11,31.14,31.08,31.09,68200.0,23.3903,23.4129,23.3678,23.3753,68200.0
2012-03-06 14:25:00,31.1,31.1,31.06,31.06,35300.0,23.3828,23.3828,23.3527,23.3527,35300.0
2012-03-06 14:30:00,31.06,31.08,31.06,31.07,32200.0,23.3527,23.3678,23.3527,23.3603,32200.0
2012-03-06 14:35:00,31.07,31.08,31.04,31.05,39900.0,23.3603,23.3678,23.3377,23.3452,39900.0
2012-03-06 14:40:00,31.05,31.05,31.04,31.04,32300.0,23.3452,23.3452,23.3377,23.3377,32300.0
2012-03-06 14:45:00,31.04,31.05,31.04,31.04,32700.0,23.3377,23.3452,23.3377,23.3377,32700.0
2012-03-06 14:50:00,31.05,31.05,31.04,31.04,21900.0,23.3452,23.3452,23.3377,23.3377,21900.0
2012-03-06 14:55:00,31.05,31.05,31.02,31.03,45000.0,23.3452,23.3452,23.3227,23.3302,45000.0
2012-03-06 15:00:00,31.02,31.03,31.0,31.02,68500.0,23.3227,23.3302,23.3076,23.3227,68500.0
2012-03-06 15:05:00,31.02,31.06,31.02,31.03,62700.0,23.3227,23.3527,23.3227,23.3302,62700.0
2012-03-06 15:10:00,31.03,31.04,31.03,31.03,8900.0,23.3302,23.3377,23.3302,23.3302,8900.0
2012-03-06 15:15:00,31.04,31.04,31.03,31.03,17200.0,23.3377,23.3377,23.3302,23.3302,17200.0
2012-03-06 15:20:00,31.03,31.04,31.02,31.03,30300.0,23.3302,23.3377,23.3227,23.3302,30300.0
2012-03-06 15:25:00,31.03,31.04,31.01,31.03,46700.0,23.3302,23.3377,23.3151,23.3302,46700.0
2012-03-06 15:30:00,31.03,31.04,30.97,30.97,73200.0,23.3302,23.3377,23.2851,23.2851,73200.0
2012-03-06 15:35:00,30.97,30.97,30.94,30.97,117900.0,23.2851,23.2851,23.2625,23.2851,117900.0
2012-03-06 15:40:00,30.97,30.98,30.93,30.94,129900.0,23.2851,23.2926,23.255,23.2625,129900.0
2012-03-06 15:45:00,30.95,30.99,30.93,30.99,145500.0,23.27,23.3001,23.255,23.3001,145500.0
2012-03-06 15:50:00,30.99,31.03,30.98,31.01,128300.0,23.3001,23.3302,23.2926,23.3151,128300.0
2012-03-06 15:55:00,31.01,31.02,30.98,31.02,260200.0,23.3151,23.3227,23.2926,23.3227,260200.0
2012-03-07 09:30:00,31.05,31.13,31.01,31.02,67100.0,23.3452,23.4054,23.3151,23.3227,67100.0
2012-03-07 09:35:00,31.04,31.05,30.97,30.97,45900.0,23.3377,23.3452,23.2851,23.2851,45900.0
2012-03-07 09:40:00,30.98,30.99,30.95,30.98,30700.0,23.2926,23.3001,23.27,23.2926,30700.0
2012-03-07 09:45:00,30.98,30.99,30.95,30.96,34000.0,23.2926,23.3001,23.27,23.2776,34000.0
2012-03-07 09:50:00,30.96,31.01,30.95,31.01,85200.0,23.2776,23.3151,23.27,23.3151,85200.0
2012-03-07 09:55:00,31.01,31.01,30.94,30.95,59800.0,23.3151,23.3151,23.2625,23.27,59800.0
2012-03-07 10:00:00,30.95,30.98,30.93,30.93,47600.0,23.27,23.2926,23.255,23.255,47600.0
2012-03-07 10:05:00,30.93,30.97,30.88,30.97,105600.0,23.255,23.2851,23.2174,23.2851,105600.0
2012-03-07 10:10:00,30.97,30.98,30.93,30.95,76000.0,23.2851,23.2926,23.255,23.27,76000.0
2012-03-07 10:15:00,30.95,30.96,30.92,30.94,33800.0,23.27,23.2776,23.2475,23.2625,33800.0
2012-03-07 10:20:00,30.94,30.95,30.86,30.88,60800.0,23.2625,23.27,23.2024,23.2174,60800.0
2012-03-07 10:25:00,30.88,30.9,30.85,30.87,38800.0,23.2174,23.2324,23.1948,23.2099,38800.0
2012-03-07 10:30:00,30.88,30.92,30.87,30.91,46800.0,23.2174,23.2475,23.2099,23.24,46800.0
2012-03-07 10:35:00,30.91,30.94,30.9,30.91,110100.0,23.24,23.2625,23.2324,23.24,110100.0
2012-03-07 10:40:00,30.92,30.95,30.91,30.94,55700.0,23.2475,23.27,23.24,23.2625,55700.0
2012-03-07 10:45:00,30.95,31.0,30.94,30.98,55700.0,23.27,23.3076,23.2625,23.2926,55700.0
2012-03-07 10:50:00,30.98,31.01,30.97,31.01,42500.0,23.2926,23.3151,23.2851,23.3151,42500.0
2012-03-07 10:55:00,31.01,31.02,31.0,31.01,52600.0,23.3151,23.3227,23.3076,23.3151,52600.0
2012-03-07 11:00:00,31.01,31.02,30.98,31.01,54300.0,23.3151,23.3227,23.2926,23.3151,54300.0
2012-03-07 11:05:00,31.01,31.05,31.0,31.05,123400.0,23.3151,23.3452,23.3076,23.3452,123400.0
2012-03-07 11:10:00,31.05,31.05,31.01,31.01,50000.0,23.3452,23.3452,23.3151,23.3151,50000.0
2012-03-07 11:15:00,31.01,31.03,31.0,31.01,22400.0,23.3151,23.3302,23.3076,23.3151,22400.0
2012-03-07 11:20:00,31.02,31.03,30.99,30.99,37000.0,23.3227,23.3302,23.3001,23.3001,37000.0
2012-03-07 11:25:00,30.99,31.0,30.98,30.99,23800.0,23.3001,23.3076,23.2926,23.3001,23800.0
2012-03-07 11:30:00,31.0,31.05,31.0,31.02,54300.0,23.3076,23.3452,23.3076,23.3227,54300.0
2012-03-07 11:35:00,31.02,31.02,30.99,31.0,20000.0,23.3227,23.3227,23.3001,23.3076,20000.0
2012-03-07 11:40:00,31.0,31.02,30.99,31.0,37700.0,23.3076,23.3227,23.3001,23.3076,37700.0
2012-03-07 11:45:00,31.0,31.02,30.99,30.99,108300.0,23.3076,23.3227,23.3001,23.3001,108300.0
2012-03-07 11:50:00,30.98,31.0,30.98,31.0,14900.0,23.2926,23.3076,23.2926,23.3076,14900.0
2012-03-07 11:55:00,30.99,30.99,30.97,30.97,35400.0,23.3001,23.3001,23.2851,23.2851,35400.0
2012-03-07 12:00:00,30.98,30.99,30.94,30.94,55100.0,23.2926,23.3001,23.2625,23.2625,55100.0
2012-03-07 12:05:00,30.95,30.96,30.93,30.93,27900.0,23.27,23.2776,23.255,23.255,27900.0
2012-03-07 12:10:00,30.93,30.98,30.93,30.94,52800.0,23.255,23.2926,23.255,23.2625,52800.0
2012-03-07 12:15:00,30.94,30.97,30.94,30.97,64500.0,23.2625,23.2851,23.2625,23.2851,64500.0
2012-03-07 12:20:00,30.98,30.98,30.94,30.96,31800.0,23.2926,23.2926,23.2625,23.2776,31800.0
2012-03-07 12:25:00,30.96,31.0,30.95,31.0,8800.0,23.2776,23.3076,23.27,23.3076,8800.0
2012-03-07 12:30:00,31.0,31.02,30.99,31.02,10200.0,23.3076,23.3227,23.3001,23.3227,10200.0
2012-03-07 12:35:00,31.02,31.04,31.01,31.02,20700.0,23.3227,23.3377,23.3151,23.3227,20700.0
2012-03-07 12:40:00,31.03,31.05,31.02,31.04,12400.0,23.3302,23.3452,23.3227,23.3377,12400.0
2012-03-07 12:45:00,31.04,31.04,31.01,31.02,19300.0,23.3377,23.3377,23.3151,23.3227,19300.0
2012-03-07 12:50:00,31.02,31.02,30.99,31.01,66700.0,23.3227,23.3227,23.3001,23.3151,66700.0
2012-03-07 12:55:00,31.02,31.04,31.01,31.03,18200.0,23.3227,23.3377,23.3151,23.3302,18200.0
2012-03-07 13:00:00,31.03,31.03,31.0,31.01,33500.0,23.3302,23.3302,23.3076,23.3151,33500.0
2012-03-07 13:05:00,31.0,31.01,30.98,30.98,64200.0,23.3076,23.3151,23.2926,23.2926,64200.0
2012-03-07 13:10:00,30.99,31.01,30.98,30.98,22000.0,23.3001,23.3151,23.2926,23.2926,22000.0
2012-03-07 13:15:00,30.99,30.99,30.97,30.98,21000.0,23.3001,23.3001,23.2851,23.2926,21000.0
2012-03-07 13:20:00,30.98,30.98,30.97,30.97,5000.0,23.2926,23.2926,23.2851,23.2851,5000.0
2012-03-07 13:25:00,30.98,30.98,30.97,30.97,5500.0,23.2926,23.2926,23.2851,23.2851,5500.0
2012-03-07 13:30:00,30.98,30.98,30.95,30.95,13700.0,23.2926,23.2926,23.27,23.27,13700.0
2012-03-07 13:35:00,30.95,30.95,30.91,30.91,52000.0,23.27,23.27,23.24,23.24,52000.0
2012-03-07 13:40:00,30.91,30.92,30.89,30.89,41300.0,23.24,23.2475,23.2249,23.2249,41300.0
2012-03-07 13:45:00,30.9,30.94,30.89,30.93,42900.0,23.2324,23.2625,23.2249,23.255,42900.0
2012-03-07 13:50:00,30.94,30.95,30.93,30.94,29800.0,23.2625,23.27,23.255,23.2625,29800.0
2012-03-07 13:55:00,30.96,30.98,30.95,30.97,21700.0,23.2776,23.2926,23.27,23.2851,21700.0
2012-03-07 14:00:00,30.97,31.0,30.96,30.99,11900.0,23.2851,23.3076,23.2776,23.3001,11900.0
2012-03-07 14:05:00,30.99,31.0,30.99,31.0,16100.0,23.3001,23.3076,23.3001,23.3076,16100.0
2012-03-07 14:10:00,31.0,31.01,30.99,31.01,16200.0,23.3076,23.3151,23.3001,23.3151,16200.0
2012-03-07 14:15:00,31.01,31.02,30.98,30.98,47800.0,23.3151,23.3227,23.2926,23.2926,47800.0
2012-03-07 14:20:00,30.98,31.0,30.98,30.99,10500.0,23.2926,23.3076,23.2926,23.3001,10500.0
2012-03-07 14:25:00,30.99,30.99,30.98,30.99,10900.0,23.3001,23.3001,23.2926,23.3001,10900.0
2012-03-07 14:30:00,30.99,30.99,30.98,30.98,8800.0,23.3001,23.3001,23.2926,23.2926,8800.0
2012-03-07 14:35:00,30.99,30.99,30.95,30.95,25000.0,23.3001,23.3001,23.27,23.27,25000.0
2012-03-07 14:40:00,30.95,30.96,30.93,30.95,50600.0,23.27,23.2776,23.255,23.27,50600.0
2012-03-07 14:45:00,30.94,30.97,30.93,30.96,128300.0,23.2625,23.2851,23.255,23.2776,128300.0
2012-03-07 14:50:00,30.96,31.01,30.95,31.0,72400.0,23.2776,23.3151,23.27,23.3076,72400.0
2012-03-07 14:55:00,31.0,31.03,31.0,31.02,17400.0,23.3076,23.3302,23.3076,23.3227,17400.0
2012-03-07 15:00:00,31.03,31.04,31.0,31.01,75900.0,23.3302,23.3377,23.3076,23.3151,75900.0
2012-03-07 15:05:00,31.0,31.01,30.98,30.99,30700.0,23.3076,23.3151,23.2926,23.3001,30700.0
2012-03-07 15:10:00,30.98,30.99,30.97,30.99,32700.0,23.2926,23.3001,23.2851,23.3001,32700.0
2012-03-07 15:15:00,30.99,30.99,30.94,30.97,74800.0,23.3001,23.3001,23.2625,23.2851,74800.0
2012-03-07 15:20:00,30.97,30.99,30.96,30.97,36400.0,23.2851,23.3001,23.2776,23.2851,36400.0
2012-03-07 15:25:00,30.97,30.98,30.95,30.97,29200.0,23.2851,23.2926,23.27,23.2851,29200.0
2012-03-07 15:30:00,30.97,30.99,30.96,30.99,70000.0,23.2851,23.3001,23.2776,23.3001,70000.0
2012-03-07 15:35:00,30.98,31.03,30.96,30.99,115800.0,23.2926,23.3302,23.2776,23.3001,115800.0
2012-03-07 15:40:00,31.0,31.0,30.99,31.0,19700.0,23.3076,23.3076,23.3001,23.3076,19700.0
2012-03-07 15:45:00,31.0,31.04,30.95,30.95,112500.0,23.3076,23.3377,23.27,23.27,112500.0
2012-03-07 15:50:00,30.96,30.98,30.95,30.98,82700.0,23.2776,23.2926,23.27,23.2926,82700.0
2012-03-07 15:55:00,30.98,30.98,30.97,30.97,103200.0,23.2926,23.2926,23.2851,23.2851,103200.0
2012-03-08 09:30:00,31.14,31.2,31.07,31.11,40600.0,23.4129,23.458,23.3603,23.3903,40600.0
2012-03-08 09:35:00,31.11,31.13,30.99,31.01,39900.0,23.3903,23.4054,23.3001,23.3151,39900.0
2012-03-08 09:40:00,31.02,31.02,31.01,31.02,34800.0,23.3227,23.3227,23.3151,23.3227,34800.0
2012-03-08 09:45:00,31.02,31.07,31.02,31.03,38300.0,23.3227,23.3603,23.3227,23.3302,38300.0
2012-03-08 09:50:00,31.03,31.03,30.96,30.96,44500.0,23.3302,23.3302,23.2776,23.2776,44500.0
2012-03-08 09:55:00,30.96,30.96,30.91,30.94,38300.0,23.2776,23.2776,23.24,23.2625,38300.0
2012-03-08 10:00:00,30.94,30.94,30.91,30.91,32800.0,23.2625,23.2625,23.24,23.24,32800.0
2012-03-08 10:05:00,30.91,30.92,30.88,30.89,81600.0,23.24,23.2475,23.2174,23.2249,81600.0
2012-03-08 10:10:00,30.88,30.89,30.76,30.79,125200.0,23.2174,23.2249,23.1272,23.1497,125200.0
2012-03-08 10:15:00,30.79,30.9,30.79,30.9,34500.0,23.1497,23.2324,23.1497,23.2324,34500.0
2012-03-08 10:20:00,30.9,30.92,30.8,30.82,70700.0,23.2324,23.2475,23.1573,23.1723,70700.0
2012-03-08 10:25:00,30.83,30.91,30.8,30.91,46400.0,23.1798,23.24,23.1573,23.24,46400.0
2012-03-08 10:30:00,30.9,30.94,30.89,30.93,45800.0,23.2324,23.2625,23.2249,23.255,45800.0
2012-03-08 10:35:00,30.94,31.03,30.94,31.03,22700.0,23.2625,23.3302,23.2625,23.3302,22700.0
2012-03-08 10:40:00,31.03,31.05,31.02,31.05,27200.0,23.3302,23.3452,23.3227,23.3452,27200.0
2012-03-08 10:45:00,31.05,31.06,31.01,31.01,51100.0,23.3452,23.3527,23.3151,23.3151,51100.0
2012-03-08 10:50:00,31.0,31.03,31.0,31.02,19800.0,23.3076,23.3302,23.3076,23.3227,19800.0
2012-03-08 10:55:00,31.02,31.03,30.98,31.0,26800.0,23.3227,23.3302,23.2926,23.3076,26800.0
2012-03-08 11:00:00,31.01,31.03,31.0,31.02,10700.0,23.3151,23.3302,23.3076,23.3227,10700.0
2012-03-08 11:05:00,31.02,31.04,31.02,31.02,15700.0,23.3227,23.3377,23.3227,23.3227,15700.0
2012-03-08 11:10:00,31.03,31.08,31.03,31.08,21600.0,23.3302,23.3678,23.3302,23.3678,21600.0
2012-03-08 11:15:00,31.08,31.1,31.08,31.1,17000.0,23.3678,23.3828,23.3678,23.3828,17000.0
2012-03-08 11:20:00,31.09,31.12,31.08,31.12,17600.0,23.3753,23.3978,23.3678,23.3978,17600.0
2012-03-08 11:25:00,31.12,31.15,31.1,31.15,34000.0,23.3978,23.4204,23.3828,23.4204,34000.0
2012-03-08 11:30:00,31.15,31.16,31.13,31.14,44200.0,23.4204,23.4279,23.4054,23.4129,44200.0
2012-03-08 11:35:00,31.14,31.19,31.14,31.18,15300.0,23.4129,23.4505,23.4129,23.443,15300.0
2012-03-08 11:40:00,31.19,31.19,31.17,31.17,11100.0,23.4505,23.4505,23.4354,23.4354,11100.0
2012-03-08 11:45:00,31.17,31.18,31.17,31.17,17800.0,23.4354,23.443,23.4354,23.4354,17800.0
2012-03-08 11:50:00,31.18,31.22,31.17,31.2,19300.0,23.443,23.473,23.4354,23.458,19300.0
2012-03-08 11:55:00,31.2,31.21,31.19,31.19,9600.0,23.458,23.4655,23.4505,23.4505,9600.0
2012-03-08 12:00:00,31.19,31.24,31.19,31.24,40100.0,23.4505,23.4881,23.4505,23.4881,40100.0
2012-03-08 12:05:00,31.24,31.26,31.22,31.23,26100.0,23.4881,23.5031,23.473,23.4806,26100.0
2012-03-08 12:10:00,31.23,31.23,31.22,31.22,10300.0,23.4806,23.4806,23.473,23.473,10300.0
2012-03-08 12:15:00,31.22,31.23,31.2,31.2,88600.0,23.473,23.4806,23.458,23.458,88600.0
2012-03-08 12:20:00,31.2,31.21,31.17,31.18,35900.0,23.458,23.4655,23.4354,23.443,35900.0
2012-03-08 12:25:00,31.18,31.19,31.16,31.18,13400.0,23.443,23.4505,23.4279,23.443,13400.0
2012-03-08 12:30:00,31.18,31.19,31.17,31.19,3700.0,23.443,23.4505,23.4354,23.4505,3700.0
2012-03-08 12:35:00,31.19,31.21,31.18,31.18,13800.0,23.4505,23.4655,23.443,23.443,13800.0
2012-03-08 12:40:00,31.18,31.19,31.16,31.17,7100.0,23.443,23.4505,23.4279,23.4354,7100.0
2012-03-08 12:45:00,31.17,31.17,31.16,31.17,7700.0,23.4354,23.4354,23.4279,23.4354,7700.0
2012-03-08 12:50:00,31.17,31.18,31.17,31.18,11900.0,23.4354,23.443,23.4354,23.443,11900.0
2012-03-08 12:55:00,31.18,31.18,31.17,31.17,1900.0,23.443,23.443,23.4354,23.4354,1900.0
2012-03-08 13:00:00,31.18,31.18,31.15,31.16,11600.0,23.443,23.443,23.4204,23.4279,11600.0
2012-03-08 13:05:00,31.16,31.17,31.14,31.14,10500.0,23.4279,23.4354,23.4129,23.4129,10500.0
2012-03-08 13:10:00,31.15,31.16,31.14,31.16,6600.0,23.4204,23.4279,23.4129,23.4279,6600.0
2012-03-08 13:15:00,31.16,31.17,31.15,31.15,36800.0,23.4279,23.4354,23.4204,23.4204,36800.0
2012-03-08 13:20:00,31.16,31.18,31.16,31.17,16700.0,23.4279,23.443,23.4279,23.4354,16700.0
2012-03-08 13:25:00,31.17,31.18,31.15,31.17,13400.0,23.4354,23.443,23.4204,23.4354,13400.0
2012-03-08 13:30:00,31.16,31.18,31.15,31.18,10700.0,23.4279,23.443,23.4204,23.443,10700.0
2012-03-08 13:35:00,31.18,31.18,31.16,31.18,41400.0,23.443,23.443,23.4279,23.443,41400.0
2012-03-08 13:40:00,31.17,31.19,31.17,31.17,71400.0,23.4354,23.4505,23.4354,23.4354,71400.0
2012-03-08 13:45:00,31.17,31.18,31.17,31.18,11400.0,23.4354,23.443,23.4354,23.443,11400.0
2012-03-08 13:50:00,31.18,31.19,31.17,31.18,14000.0,23.443,23.4505,23.4354,23.443,14000.0
2012-03-08 13:55:00,31.18,31.19,31.17,31.18,14000.0,23.443,23.4505,23.4354,23.443,14000.0
2012-03-08 14:00:00,31.18,31.2,31.18,31.2,7800.0,23.443,23.458,23.443,23.458,7800.0
2012-03-08 14:05:00,31.2,31.21,31.19,31.2,16700.0,23.458,23.4655,23.4505,23.458,16700.0
2012-03-08 14:10:00,31.2,31.21,31.19,31.19,15500.0,23.458,23.4655,23.4505,23.4505,15500.0
2012-03-08 14:15:00,31.2,31.2,31.17,31.19,37800.0,23.458,23.458,23.4354,23.4505,37800.0
2012-03-08 14:20:00,31.19,31.19,31.13,31.13,24600.0,23.4505,23.4505,23.4054,23.4054,24600.0
2012-03-08 14:25:00,31.13,31.14,31.08,31.09,38000.0,23.4054,23.4129,23.3678,23.3753,38000.0
2012-03-08 14:30:00,31.09,31.09,31.07,31.08,42100.0,23.3753,23.3753,23.3603,23.3678,42100.0
2012-03-08 14:35:00,31.08,31.08,31.06,31.06,36400.0,23.3678,23.3678,23.3527,23.3527,36400.0
2012-03-08 14:40:00,31.06,31.07,31.06,31.07,17400.0,23.3527,23.3603,23.3527,23.3603,17400.0
2012-03-08 14:45:00,31.07,31.13,31.06,31.12,28100.0,23.3603,23.4054,23.3527,23.3978,28100.0
2012-03-08 14:50:00,31.12,31.18,31.11,31.18,29700.0,23.3978,23.443,23.3903,23.443,29700.0
2012-03-08 14:55:00,31.19,31.23,31.19,31.23,42900.0,23.4505,23.4806,23.4505,23.4806,42900.0
2012-03-08 15:00:00,31.22,31.22,31.2,31.22,15900.0,23.473,23.473,23.458,23.473,15900.0
2012-03-08 15:05:00,31.23,31.24,31.21,31.22,23000.0,23.4806,23.4881,23.4655,23.473,23000.0
2012-03-08 15:10:00,31.22,31.26,31.22,31.26,16200.0,23.473,23.5031,23.473,23.5031,16200.0
2012-03-08 15:15:00,31.26,31.27,31.25,31.27,18400.0,23.5031,23.5106,23.4956,23.5106,18400.0
2012-03-08 15:20:00,31.26,31.27,31.26,31.27,9800.0,23.5031,23.5106,23.5031,23.5106,9800.0
2012-03-08 15:25:00,31.26,31.28,31.26,31.26,29600.0,23.5031,23.5181,23.5031,23.5031,29600.0
2012-03-08 15:30:00,31.26,31.28,31.26,31.27,36300.0,23.5031,23.5181,23.5031,23.5106,36300.0
2012-03-08 15:35:00,31.28,31.28,31.23,31.24,57400.0,23.5181,23.5181,23.4806,23.4881,57400.0
2012-03-08 15:40:00,31.24,31.25,31.2,31.21,88100.0,23.4881,23.4956,23.458,23.4655,88100.0
2012-03-08 15:45:00,31.2,31.24,31.2,31.24,88800.0,23.458,23.4881,23.458,23.4881,88800.0
2012-03-08 15:50:00,31.24,31.24,31.22,31.24,63300.0,23.4881,23.4881,23.473,23.4881,63300.0
2012-03-08 15:55:00,31.24,31.24,31.22,31.24,160000.0,23.4881,23.4881,23.473,23.4881,160000.0
2012-03-09 09:30:00,31.21,31.33,31.17,31.25,41200.0,23.4655,23.5557,23.4354,23.4956,41200.0
2012-03-09 09:35:00,31.25,31.42,31.18,31.36,24700.0,23.4956,23.6234,23.443,23.5783,24700.0
2012-03-09 09:40:00,31.36,31.46,31.36,31.46,47600.0,23.5783,23.6535,23.5783,23.6535,47600.0
2012-03-09 09:45:00,31.45,31.47,31.4,31.47,30300.0,23.646,23.661,23.6084,23.661,30300.0
2012-03-09 09:50:00,31.47,31.49,31.44,31.48,47700.0,23.661,23.676,23.6384,23.6685,47700.0
2012-03-09 09:55:00,31.48,31.49,31.4,31.43,22300.0,23.6685,23.676,23.6084,23.6309,22300.0
2012-03-09 10:00:00,31.43,31.46,31.43,31.45,29700.0,23.6309,23.6535,23.6309,23.646,29700.0
2012-03-09 10:05:00,31.46,31.51,31.44,31.51,42600.0,23.6535,23.6911,23.6384,23.6911,42600.0
2012-03-09 10:10:00,31.51,31.52,31.45,31.45,73700.0,23.6911,23.6986,23.646,23.646,73700.0
2012-03-09 10:15:00,31.45,31.48,31.44,31.48,53000.0,23.646,23.6685,23.6384,23.6685,53000.0
2012-03-09 10:20:00,31.48,31.51,31.47,31.51,42600.0,23.6685,23.6911,23.661,23.6911,42600.0
2012-03-09 10:25:00,31.51,31.55,31.49,31.52,38300.0,23.6911,23.7211,23.676,23.6986,38300.0
2012-03-09 10:30:00,31.52,31.56,31.52,31.56,34900.0,23.6986,23.7287,23.6986,23.7287,34900.0
2012-03-09 10:35:00,31.56,31.58,31.56,31.58,34100.0,23.7287,23.7437,23.7287,23.7437,34100.0
2012-03-09 10:40:00,31.58,31.62,31.57,31.57,35100.0,23.7437,23.7738,23.7362,23.7362,35100.0
2012-03-09 10:45:00,31.57,31.57,31.47,31.47,57700.0,23.7362,23.7362,23.661,23.661,57700.0
2012-03-09 10:50:00,31.48,31.51,31.48,31.5,20800.0,23.6685,23.6911,23.6685,23.6836,20800.0
2012-03-09 10:55:00,31.49,31.55,31.49,31.53,33300.0,23.676,23.7211,23.676,23.7061,33300.0
2012-03-09 11:00:00,31.54,31.56,31.54,31.55,21400.0,23.7136,23.7287,23.7136,23.7211,21400.0
2012-03-09 11:05:00,31.54,31.59,31.54,31.58,56100.0,23.7136,23.7512,23.7136,23.7437,56100.0
2012-03-09 11:10:00,31.58,31.61,31.58,31.61,13100.0,23.7437,23.7663,23.7437,23.7663,13100.0
2012-03-09 11:15:00,31.61,31.62,31.6,31.62,9100.0,23.7663,23.7738,23.7587,23.7738,9100.0
2012-03-09 11:20:00,31.62,31.62,31.6,31.61,14100.0,23.7738,23.7738,23.7587,23.7663,14100.0
2012-03-09 11:25:00,31.61,31.61,31.58,31.58,16400.0,23.7663,23.7663,23.7437,23.7437,16400.0
2012-03-09 11:30:00,31.57,31.58,31.53,31.53,9600.0,23.7362,23.7437,23.7061,23.7061,9600.0
2012-03-09 11:35:00,31.53,31.58,31.53,31.58,32200.0,23.7061,23.7437,23.7061,23.7437,32200.0
2012-03-09 11:40:00,31.57,31.59,31.57,31.58,9700.0,23.7362,23.7512,23.7362,23.7437,9700.0
2012-03-09 11:45:00,31.58,31.61,31.57,31.61,35500.0,23.7437,23.7663,23.7362,23.7663,35500.0
2012-03-09 11:50:00,31.61,31.61,31.59,31.6,23000.0,23.7663,23.7663,23.7512,23.7587,23000.0
2012-03-09 11:55:00,31.6,31.62,31.6,31.61,19300.0,23.7587,23.7738,23.7587,23.7663,19300.0
2012-03-09 12:00:00,31.61,31.62,31.61,31.61,16300.0,23.7663,23.7738,23.7663,23.7663,16300.0
2012-03-09 12:05:00,31.61,31.61,31.6,31.6,12500.0,23.7663,23.7663,23.7587,23.7587,12500.0
2012-03-09 12:10:00,31.6,31.61,31.59,31.61,20400.0,23.7587,23.7663,23.7512,23.7663,20400.0
2012-03-09 12:15:00,31.6,31.61,31.59,31.61,16900.0,23.7587,23.7663,23.7512,23.7663,16900.0
2012-03-09 12:20:00,31.61,31.66,31.6,31.63,116600.0,23.7663,23.8039,23.7587,23.7813,116600.0
2012-03-09 12:25:00,31.63,31.67,31.62,31.66,84200.0,23.7813,23.8114,23.7738,23.8039,84200.0
2012-03-09 12:30:00,31.65,31.66,31.65,31.66,30000.0,23.7963,23.8039,23.7963,23.8039,30000.0
2012-03-09 12:35:00,31.66,31.66,31.64,31.65,13700.0,23.8039,23.8039,23.7888,23.7963,13700.0
2012-03-09 12:40:00,31.65,31.66,31.64,31.65,26400.0,23.7963,23.8039,23.7888,23.7963,26400.0
2012-03-09 12:45:00,31.65,31.65,31.64,31.64,10500.0,23.7963,23.7963,23.7888,23.7888,10500.0
2012-03-09 12:50:00,31.64,31.66,31.64,31.65,12700.0,23.7888,23.8039,23.7888,23.7963,12700.0
2012-03-09 12:55:00,31.65,31.65,31.61,31.63,20200.0,23.7963,23.7963,23.7663,23.7813,20200.0
2012-03-09 13:00:00,31.63,31.64,31.62,31.62,41500.0,23.7813,23.7888,23.7738,23.7738,41500.0
2012-03-09 13:05:00,31.62,31.67,31.62,31.67,29900.0,23.7738,23.8114,23.7738,23.8114,29900.0
2012-03-09 13:10:00,31.67,31.67,31.66,31.66,4400.0,23.8114,23.8114,23.8039,23.8039,4400.0
2012-03-09 13:15:00,31.66,31.67,31.65,31.65,17400.0,23.8039,23.8114,23.7963,23.7963,17400.0
2012-03-09 13:20:00,31.65,31.67,31.65,31.66,22000.0,23.7963,23.8114,23.7963,23.8039,22000.0
2012-03-09 13:25:00,31.67,31.67,31.65,31.65,49500.0,23.8114,23.8114,23.7963,23.7963,49500.0
2012-03-09 13:30:00,31.65,31.68,31.65,31.65,12900.0,23.7963,23.8189,23.7963,23.7963,12900.0
2012-03-09 13:35:00,31.66,31.69,31.65,31.68,31500.0,23.8039,23.8264,23.7963,23.8189,31500.0
2012-03-09 13:40:00,31.69,31.69,31.68,31.69,6600.0,23.8264,23.8264,23.8189,23.8264,6600.0
2012-03-09 13:45:00,31.68,31.7,31.67,31.69,24500.0,23.8189,23.8339,23.8114,23.8264,24500.0
2012-03-09 13:50:00,31.69,31.7,31.68,31.7,13200.0,23.8264,23.8339,23.8189,23.8339,13200.0
2012-03-09 13:55:00,31.7,31.7,31.68,31.68,6700.0,23.8339,23.8339,23.8189,23.8189,6700.0
2012-03-09 14:00:00,31.69,31.7,31.67,31.69,17000.0,23.8264,23.8339,23.8114,23.8264,17000.0
2012-03-09 14:05:00,31.68,31.69,31.66,31.67,83100.0,23.8189,23.8264,23.8039,23.8114,83100.0
2012-03-09 14:10:00,31.67,31.67,31.65,31.66,35200.0,23.8114,23.8114,23.7963,23.8039,35200.0
2012-03-09 14:15:00,31.66,31.68,31.66,31.67,9600.0,23.8039,23.8189,23.8039,23.8114,9600.0
2012-03-09 14:20:00,31.68,31.68,31.65,31.65,54300.0,23.8189,23.8189,23.7963,23.7963,54300.0
2012-03-09 14:25:00,31.65,31.66,31.64,31.64,13900.0,23.7963,23.8039,23.7888,23.7888,13900.0
2012-03-09 14:30:00,31.65,31.65,31.64,31.64,8300.0,23.7963,23.7963,23.7888,23.7888,8300.0
2012-03-09 14:35:00,31.64,31.65,31.64,31.64,6400.0,23.7888,23.7963,23.7888,23.7888,6400.0
2012-03-09 14:40:00,31.64,31.68,31.64,31.64,26000.0,23.7888,23.8189,23.7888,23.7888,26000.0
2012-03-09 14:45:00,31.64,31.65,31.61,31.61,27500.0,23.7888,23.7963,23.7663,23.7663,27500.0
2012-03-09 14:50:00,31.62,31.62,31.57,31.58,32800.0,23.7738,23.7738,23.7362,23.7437,32800.0
2012-03-09 14:55:00,31.58,31.58,31.53,31.56,53900.0,23.7437,23.7437,23.7061,23.7287,53900.0
2012-03-09 15:00:00,31.57,31.61,31.57,31.59,38800.0,23.7362,23.7663,23.7362,23.7512,38800.0
2012-03-09 15:05:00,31.59,31.6,31.59,31.6,12900.0,23.7512,23.7587,23.7512,23.7587,12900.0
2012-03-09 15:10:00,31.61,31.62,31.6,31.62,30000.0,23.7663,23.7738,23.7587,23.7738,30000.0
2012-03-09 15:15:00,31.62,31.65,31.61,31.64,34200.0,23.7738,23.7963,23.7663,23.7888,34200.0
2012-03-09 15:20:00,31.64,31.68,31.64,31.67,38300.0,23.7888,23.8189,23.7888,23.8114,38300.0
2012-03-09 15:25:00,31.68,31.71,31.67,31.7,116900.0,23.8189,23.8414,23.8114,23.8339,116900.0
2012-03-09 15:30:00,31.7,31.71,31.69,31.7,139300.0,23.8339,23.8414,23.8264,23.8339,139300.0
2012-03-09 15:35:00,31.69,31.75,31.69,31.72,146000.0,23.8264,23.8715,23.8264,23.849,146000.0
2012-03-09 15:40:00,31.73,31.73,31.67,31.68,77800.0,23.8565,23.8565,23.8114,23.8189,77800.0
2012-03-09 15:45:00,31.68,31.69,31.63,31.63,132000.0,23.8189,23.8264,23.7813,23.7813,132000.0
2012-03-09 15:50:00,31.63,31.64,31.59,31.61,149900.0,23.7813,23.7888,23.7512,23.7663,149900.0
2012-03-09 15:55:00,31.61,31.66,31.61,31.66,213800.0,23.7663,23.8039,23.7663,23.8039,213800.0
2012-03-12 09:30:00,31.65,31.86,31.62,31.83,86900.0,23.7963,23.9542,23.7738,23.9317,86900.0
2012-03-12 09:35:00,31.83,31.83,31.74,31.8,33300.0,23.9317,23.9317,23.864,23.9091,33300.0
2012-03-12 09:40:00,31.79,31.81,31.75,31.81,81400.0,23.9016,23.9166,23.8715,23.9166,81400.0
2012-03-12 09:45:00,31.81,31.87,31.81,31.85,40100.0,23.9166,23.9617,23.9166,23.9467,40100.0
2012-03-12 09:50:00,31.86,31.86,31.79,31.82,50500.0,23.9542,23.9542,23.9016,23.9242,50500.0
2012-03-12 09:55:00,31.82,31.84,31.79,31.84,43800.0,23.9242,23.9392,23.9016,23.9392,43800.0
2012-03-12 10:00:00,31.83,31.83,31.68,31.68,39100.0,23.9317,23.9317,23.8189,23.8189,39100.0
2012-03-12 10:05:00,31.67,31.76,31.67,31.76,19300.0,23.8114,23.879,23.8114,23.879,19300.0
2012-03-12 10:10:00,31.75,31.77,31.71,31.73,41800.0,23.8715,23.8866,23.8414,23.8565,41800.0
2012-03-12 10:15:00,31.73,31.8,31.73,31.8,31800.0,23.8565,23.9091,23.8565,23.9091,31800.0
2012-03-12 10:20:00,31.8,31.8,31.75,31.79,39800.0,23.9091,23.9091,23.8715,23.9016,39800.0
2012-03-12 10:25:00,31.79,31.79,31.78,31.78,32700.0,23.9016,23.9016,23.8941,23.8941,32700.0
2012-03-12 10:30:00,31.78,31.81,31.77,31.79,47700.0,23.8941,23.9166,23.8866,23.9016,47700.0
2012-03-12 10:35:00,31.78,31.79,31.77,31.79,33000.0,23.8941,23.9016,23.8866,23.9016,33000.0
2012-03-12 10:40:00,31.78,31.79,31.78,31.79,36400.0,23.8941,23.9016,23.8941,23.9016,36400.0
2012-03-12 10:45:00,31.79,31.79,31.77,31.77,53100.0,23.9016,23.9016,23.8866,23.8866,53100.0
2012-03-12 10:50:00,31.77,31.81,31.77,31.78,44100.0,23.8866,23.9166,23.8866,23.8941,44100.0
2012-03-12 10:55:00,31.78,31.79,31.78,31.79,21000.0,23.8941,23.9016,23.8941,23.9016,21000.0
2012-03-12 11:00:00,31.79,31.79,31.78,31.79,20200.0,23.9016,23.9016,23.8941,23.9016,20200.0
2012-03-12 11:05:00,31.79,31.8,31.77,31.77,28800.0,23.9016,23.9091,23.8866,23.8866,28800.0
2012-03-12 11:10:00,31.78,31.81,31.77,31.81,19400.0,23.8941,23.9166,23.8866,23.9166,19400.0
2012-03-12 11:15:00,31.8,31.85,31.78,31.81,58800.0,23.9091,23.9467,23.8941,23.9166,58800.0
2012-03-12 11:20:00,31.81,31.81,31.73,31.75,49500.0,23.9166,23.9166,23.8565,23.8715,49500.0
2012-03-12 11:25:00,31.75,31.76,31.73,31.74,40100.0,23.8715,23.879,23.8565,23.864,40100.0
2012-03-12 11:30:00,31.74,31.78,31.74,31.76,27400.0,23.864,23.8941,23.864,23.879,27400.0
2012-03-12 11:35:00,31.76,31.79,31.75,31.77,25700.0,23.879,23.9016,23.8715,23.8866,25700.0
2012-03-12 11:40:00,31.77,31.77,31.74,31.74,20300.0,23.8866,23.8866,23.864,23.864,20300.0
2012-03-12 11:45:00,31.74,31.75,31.74,31.75,35800.0,23.864,23.8715,23.864,23.8715,35800.0
2012-03-12 11:50:00,31.74,31.77,31.74,31.75,16700.0,23.864,23.8866,23.864,23.8715,16700.0
2012-03-12 11:55:00,31.76,31.76,31.73,31.74,27400.0,23.879,23.879,23.8565,23.864,27400.0
2012-03-12 12:00:00,31.74,31.79,31.74,31.77,54500.0,23.864,23.9016,23.864,23.8866,54500.0
2012-03-12 12:05:00,31.77,31.79,31.75,31.79,13100.0,23.8866,23.9016,23.8715,23.9016,13100.0
2012-03-12 12:10:00,31.78,31.82,31.77,31.8,15200.0,23.8941,23.9242,23.8866,23.9091,15200.0
2012-03-12 12:15:00,31.8,31.83,31.8,31.82,25700.0,23.9091,23.9317,23.9091,23.9242,25700.0
2012-03-12 12:20:00,31.82,31.83,31.81,31.82,9500.0,23.9242,23.9317,23.9166,23.9242,9500.0
2012-03-12 12:25:00,31.81,31.82,31.8,31.81,36100.0,23.9166,23.9242,23.9091,23.9166,36100.0
2012-03-12 12:30:00,31.8,31.83,31.8,31.82,27900.0,23.9091,23.9317,23.9091,23.9242,27900.0
2012-03-12 12:35:00,31.82,31.84,31.82,31.83,16300.0,23.9242,23.9392,23.9242,23.9317,16300.0
2012-03-12 12:40:00,31.84,31.84,31.8,31.82,27500.0,23.9392,23.9392,23.9091,23.9242,27500.0
2012-03-12 12:45:00,31.81,31.82,31.81,31.81,21300.0,23.9166,23.9242,23.9166,23.9166,21300.0
2012-03-12 12:50:00,31.82,31.82,31.78,31.79,14100.0,23.9242,23.9242,23.8941,23.9016,14100.0
2012-03-12 12:55:00,31.79,31.83,31.79,31.82,31700.0,23.9016,23.9317,23.9016,23.9242,31700.0
2012-03-12 13:00:00,31.82,31.83,31.79,31.79,23300.0,23.9242,23.9317,23.9016,23.9016,23300.0
2012-03-12 13:05:00,31.8,31.8,31.78,31.78,5300.0,23.9091,23.9091,23.8941,23.8941,5300.0
2012-03-12 13:10:00,31.78,31.79,31.76,31.77,6700.0,23.8941,23.9016,23.879,23.8866,6700.0
2012-03-12 13:15:00,31.76,31.79,31.75,31.78,14900.0,23.879,23.9016,23.8715,23.8941,14900.0
2012-03-12 13:20:00,31.78,31.79,31.77,31.79,9400.0,23.8941,23.9016,23.8866,23.9016,9400.0
2012-03-12 13:25:00,31.79,31.81,31.78,31.8,12600.0,23.9016,23.9166,23.8941,23.9091,12600.0
2012-03-12 13:30:00,31.8,31.83,31.79,31.83,6900.0,23.9091,23.9317,23.9016,23.9317,6900.0
2012-03-12 13:35:00,31.83,31.85,31.82,31.84,20100.0,23.9317,23.9467,23.9242,23.9392,20100.0
2012-03-12 13:40:00,31.84,31.85,31.82,31.85,14000.0,23.9392,23.9467,23.9242,23.9467,14000.0
2012-03-12 13:45:00,31.85,31.86,31.82,31.82,11600.0,23.9467,23.9542,23.9242,23.9242,11600.0
2012-03-12 13:50:00,31.83,31.84,31.82,31.82,8300.0,23.9317,23.9392,23.9242,23.9242,8300.0
2012-03-12 13:55:00,31.82,31.84,31.8,31.8,17100.0,23.9242,23.9392,23.9091,23.9091,17100.0
2012-03-12 14:00:00,31.81,31.81,31.8,31.81,6900.0,23.9166,23.9166,23.9091,23.9166,6900.0
2012-03-12 14:05:00,31.8,31.81,31.8,31.81,8500.0,23.9091,23.9166,23.9091,23.9166,8500.0
2012-03-12 14:10:00,31.8,31.83,31.79,31.83,15600.0,23.9091,23.9317,23.9016,23.9317,15600.0
2012-03-12 14:15:00,31.83,31.85,31.81,31.84,69100.0,23.9317,23.9467,23.9166,23.9392,69100.0
2012-03-12 14:20:00,31.84,31.84,31.82,31.83,21700.0,23.9392,23.9392,23.9242,23.9317,21700.0
2012-03-12 14:25:00,31.83,31.83,31.8,31.8,37300.0,23.9317,23.9317,23.9091,23.9091,37300.0
2012-03-12 14:30:00,31.8,31.81,31.79,31.79,6700.0,23.9091,23.9166,23.9016,23.9016,6700.0
2012-03-12 14:35:00,31.79,31.8,31.76,31.8,36200.0,23.9016,23.9091,23.879,23.9091,36200.0
2012-03-12 14:40:00,31.8,31.8,31.79,31.8,8400.0,23.9091,23.9091,23.9016,23.9091,8400.0
2012-03-12 14:45:00,31.8,31.82,31.78,31.82,89100.0,23.9091,23.9242,23.8941,23.9242,89100.0
2012-03-12 14:50:00,31.81,31.82,31.8,31.8,11100.0,23.9166,23.9242,23.9091,23.9091,11100.0
2012-03-12 14:55:00,31.8,31.82,31.8,31.82,15100.0,23.9091,23.9242,23.9091,23.9242,15100.0
2012-03-12 15:00:00,31.83,31.86,31.81,31.86,60300.0,23.9317,23.9542,23.9166,23.9542,60300.0
2012-03-12 15:05:00,31.86,31.9,31.85,31.89,132000.0,23.9542,23.9843,23.9467,23.9768,132000.0
2012-03-12 15:10:00,31.89,31.9,31.88,31.89,71600.0,23.9768,23.9843,23.9693,23.9768,71600.0
2012-03-12 15:15:00,31.89,31.89,31.87,31.87,17500.0,23.9768,23.9768,23.9617,23.9617,17500.0
2012-03-12 15:20:00,31.88,31.89,31.88,31.88,25200.0,23.9693,23.9768,23.9693,23.9693,25200.0
2012-03-12 15:25:00,31.88,31.89,31.87,31.87,25900.0,23.9693,23.9768,23.9617,23.9617,25900.0
2012-03-12 15:30:00,31.87,31.88,31.86,31.87,40700.0,23.9617,23.9693,23.9542,23.9617,40700.0
2012-03-12 15:35:00,31.87,31.88,31.85,31.86,65300.0,23.9617,23.9693,23.9467,23.9542,65300.0
2012-03-12 15:40:00,31.86,31.87,31.82,31.82,78700.0,23.9542,23.9617,23.9242,23.9242,78700.0
2012-03-12 15:45:00,31.82,31.86,31.81,31.84,80500.0,23.9242,23.9542,23.9166,23.9392,80500.0
2012-03-12 15:50:00,31.84,31.86,31.82,31.82,58400.0,23.9392,23.9542,23.9242,23.9242,58400.0
2012-03-12 15:55:00,31.82,31.83,31.81,31.82,135300.0,23.9242,23.9317,23.9166,23.9242,135300.0
2012-03-13 09:30:00,31.91,31.94,31.85,31.88,43600.0,23.9918,24.0144,23.9467,23.9693,43600.0
2012-03-13 09:35:00,31.88,31.89,31.78,31.88,30400.0,23.9693,23.9768,23.8941,23.9693,30400.0
2012-03-13 09:40:00,31.88,31.9,31.85,31.85,15100.0,23.9693,23.9843,23.9467,23.9467,15100.0
2012-03-13 09:45:00,31.85,31.86,31.79,31.81,27600.0,23.9467,23.9542,23.9016,23.9166,27600.0
2012-03-13 09:50:00,31.8,31.81,31.75,31.8,32900.0,23.9091,23.9166,23.8715,23.9091,32900.0
2012-03-13 09:55:00,31.82,31.86,31.81,31.86,16500.0,23.9242,23.9542,23.9166,23.9542,16500.0
2012-03-13 10:00:00,31.86,31.95,31.84,31.94,18600.0,23.9542,24.0219,23.9392,24.0144,18600.0
2012-03-13 10:05:00,31.94,31.95,31.89,31.91,31300.0,24.0144,24.0219,23.9768,23.9918,31300.0
2012-03-13 10:10:00,31.91,31.91,31.88,31.9,13700.0,23.9918,23.9918,23.9693,23.9843,13700.0
2012-03-13 10:15:00,31.9,31.9,31.83,31.83,24000.0,23.9843,23.9843,23.9317,23.9317,24000.0
2012-03-13 10:20:00,31.84,31.87,31.83,31.86,26400.0,23.9392,23.9617,23.9317,23.9542,26400.0
2012-03-13 10:25:00,31.86,31.87,31.85,31.85,10500.0,23.9542,23.9617,23.9467,23.9467,10500.0
2012-03-13 10:30:00,31.86,31.89,31.84,31.87,19500.0,23.9542,23.9768,23.9392,23.9617,19500.0
2012-03-13 10:35:00,31.88,31.94,31.87,31.89,28200.0,23.9693,24.0144,23.9617,23.9768,28200.0
2012-03-13 10:40:00,31.9,31.95,31.89,31.92,28500.0,23.9843,24.0219,23.9768,23.9993,28500.0
2012-03-13 10:45:00,31.91,32.0,31.91,31.99,101700.0,23.9918,24.0595,23.9918,24.052,101700.0
2012-03-13 10:50:00,31.99,32.06,31.99,32.03,102900.0,24.052,24.1046,24.052,24.082,102900.0
2012-03-13 10:55:00,32.03,32.04,31.98,32.03,61100.0,24.082,24.0896,24.0444,24.082,61100.0
2012-03-13 11:00:00,32.03,32.04,32.0,32.02,95500.0,24.082,24.0896,24.0595,24.0745,95500.0
2012-03-13 11:05:00,32.02,32.04,32.02,32.04,8900.0,24.0745,24.0896,24.0745,24.0896,8900.0
2012-03-13 11:10:00,32.05,32.13,32.03,32.11,168200.0,24.0971,24.1572,24.082,24.1422,168200.0
2012-03-13 11:15:00,32.12,32.13,32.1,32.11,60700.0,24.1497,24.1572,24.1347,24.1422,60700.0
2012-03-13 11:20:00,32.1,32.11,32.07,32.1,65300.0,24.1347,24.1422,24.1121,24.1347,65300.0
2012-03-13 11:25:00,32.1,32.12,32.09,32.1,23600.0,24.1347,24.1497,24.1272,24.1347,23600.0
2012-03-13 11:30:00,32.1,32.11,32.08,32.11,21500.0,24.1347,24.1422,24.1196,24.1422,21500.0
2012-03-13 11:35:00,32.11,32.15,32.1,32.11,44500.0,24.1422,24.1723,24.1347,24.1422,44500.0
2012-03-13 11:40:00,32.11,32.18,32.11,32.17,66900.0,24.1422,24.1948,24.1422,24.1873,66900.0
2012-03-13 11:45:00,32.18,32.28,32.17,32.23,167500.0,24.1948,24.27,24.1873,24.2324,167500.0
2012-03-13 11:50:00,32.23,32.23,32.2,32.22,39100.0,24.2324,24.2324,24.2099,24.2249,39100.0
2012-03-13 11:55:00,32.22,32.23,32.2,32.21,10000.0,24.2249,24.2324,24.2099,24.2174,10000.0
2012-03-13 12:00:00,32.22,32.23,32.2,32.21,29300.0,24.2249,24.2324,24.2099,24.2174,29300.0
2012-03-13 12:05:00,32.21,32.22,32.19,32.22,19000.0,24.2174,24.2249,24.2023,24.2249,19000.0
2012-03-13 12:10:00,32.22,32.23,32.17,32.17,26100.0,24.2249,24.2324,24.1873,24.1873,26100.0
2012-03-13 12:15:00,32.18,32.19,32.16,32.16,25800.0,24.1948,24.2023,24.1798,24.1798,25800.0
2012-03-13 12:20:00,32.16,32.2,32.16,32.18,14800.0,24.1798,24.2099,24.1798,24.1948,14800.0
2012-03-13 12:25:00,32.18,32.19,32.18,32.19,5500.0,24.1948,24.2023,24.1948,24.2023,5500.0
2012-03-13 12:30:00,32.19,32.19,32.15,32.16,19100.0,24.2023,24.2023,24.1723,24.1798,19100.0
2012-03-13 12:35:00,32.16,32.17,32.12,32.13,15200.0,24.1798,24.1873,24.1497,24.1572,15200.0
2012-03-13 12:40:00,32.13,32.13,32.12,32.12,5400.0,24.1572,24.1572,24.1497,24.1497,5400.0
2012-03-13 12:45:00,32.13,32.16,32.12,32.15,28800.0,24.1572,24.1798,24.1497,24.1723,28800.0
2012-03-13 12:50:00,32.15,32.18,32.15,32.17,12900.0,24.1723,24.1948,24.1723,24.1873,12900.0
2012-03-13 12:55:00,32.17,32.2,32.17,32.17,20000.0,24.1873,24.2099,24.1873,24.1873,20000.0
2012-03-13 13:00:00,32.19,32.22,32.18,32.22,17700.0,24.2023,24.2249,24.1948,24.2249,17700.0
2012-03-13 13:05:00,32.22,32.24,32.2,32.23,14400.0,24.2249,24.2399,24.2099,24.2324,14400.0
2012-03-13 13:10:00,32.23,32.27,32.22,32.26,19300.0,24.2324,24.2625,24.2249,24.255,19300.0
2012-03-13 13:15:00,32.26,32.26,32.21,32.21,10400.0,24.255,24.255,24.2174,24.2174,10400.0
2012-03-13 13:20:00,32.21,32.25,32.2,32.21,32400.0,24.2174,24.2474,24.2099,24.2174,32400.0
2012-03-13 13:25:00,32.21,32.24,32.2,32.2,54300.0,24.2174,24.2399,24.2099,24.2099,54300.0
2012-03-13 13:30:00,32.2,32.2,32.16,32.17,9200.0,24.2099,24.2099,24.1798,24.1873,9200.0
2012-03-13 13:35:00,32.18,32.19,32.16,32.18,18500.0,24.1948,24.2023,24.1798,24.1948,18500.0
2012-03-13 13:40:00,32.18,32.18,32.14,32.15,11800.0,24.1948,24.1948,24.1647,24.1723,11800.0
2012-03-13 13:45:00,32.15,32.16,32.13,32.14,13500.0,24.1723,24.1798,24.1572,24.1647,13500.0
2012-03-13 13:50:00,32.14,32.14,32.1,32.1,16100.0,24.1647,24.1647,24.1347,24.1347,16100.0
2012-03-13 13:55:00,32.1,32.11,32.07,32.07,21100.0,24.1347,24.1422,24.1121,24.1121,21100.0
2012-03-13 14:00:00,32.07,32.07,32.05,32.05,27500.0,24.1121,24.1121,24.0971,24.0971,27500.0
2012-03-13 14:05:00,32.05,32.07,32.04,32.07,14300.0,24.0971,24.1121,24.0896,24.1121,14300.0
2012-03-13 14:10:00,32.07,32.12,32.06,32.12,10400.0,24.1121,24.1497,24.1046,24.1497,10400.0
2012-03-13 14:15:00,32.12,32.17,32.11,32.17,35100.0,24.1497,24.1873,24.1422,24.1873,35100.0
2012-03-13 14:20:00,32.18,32.2,32.14,32.15,30300.0,24.1948,24.2099,24.1647,24.1723,30300.0
2012-03-13 14:25:00,32.15,32.15,32.11,32.12,25400.0,24.1723,24.1723,24.1422,24.1497,25400.0
2012-03-13 14:30:00,32.12,32.16,32.1,32.12,26800.0,24.1497,24.1798,24.1347,24.1497,26800.0
2012-03-13 14:35:00,32.12,32.14,32.1,32.12,12000.0,24.1497,24.1647,24.1347,24.1497,12000.0
2012-03-13 14:40:00,32.12,32.16,32.1,32.14,28600.0,24.1497,24.1798,24.1347,24.1647,28600.0
2012-03-13 14:45:00,32.14,32.16,32.12,32.13,15600.0,24.1647,24.1798,24.1497,24.1572,15600.0
2012-03-13 14:50:00,32.12,32.14,32.09,32.12,24400.0,24.1497,24.1647,24.1272,24.1497,24400.0
2012-03-13 14:55:00,32.11,32.12,32.1,32.11,12800.0,24.1422,24.1497,24.1347,24.1422,12800.0
2012-03-13 15:00:00,32.12,32.25,32.11,32.24,59000.0,24.1497,24.2474,24.1422,24.2399,59000.0
2012-03-13 15:05:00,32.23,32.32,32.22,32.29,87100.0,24.2324,24.3001,24.2249,24.2775,87100.0
2012-03-13 15:10:00,32.29,32.37,32.28,32.36,63500.0,24.2775,24.3377,24.27,24.3302,63500.0
2012-03-13 15:15:00,32.36,32.4,32.34,32.4,63400.0,24.3302,24.3602,24.3151,24.3602,63400.0
2012-03-13 15:20:00,32.4,32.52,32.35,32.49,247100.0,24.3602,24.4505,24.3226,24.4279,247100.0
2012-03-13 15:25:00,32.49,32.56,32.48,32.5,141900.0,24.4279,24.4805,24.4204,24.4354,141900.0
2012-03-13 15:30:00,32.5,32.59,32.48,32.58,123900.0,24.4354,24.5031,24.4204,24.4956,123900.0
2012-03-13 15:35:00,32.58,32.59,32.5,32.54,124200.0,24.4956,24.5031,24.4354,24.4655,124200.0
2012-03-13 15:40:00,32.53,32.61,32.52,32.56,152300.0,24.458,24.5181,24.4505,24.4805,152300.0
2012-03-13 15:45:00,32.55,32.58,32.48,32.54,128300.0,24.473,24.4956,24.4204,24.4655,128300.0
2012-03-13 15:50:00,32.53,32.55,32.51,32.53,148800.0,24.458,24.473,24.4429,24.458,148800.0
2012-03-13 15:55:00,32.53,32.56,32.51,32.56,226500.0,24.458,24.4805,24.4429,24.4805,226500.0
2012-03-14 09:30:00,32.66,32.66,32.48,32.55,71400.0,24.5557,24.5557,24.4204,24.473,71400.0
2012-03-14 09:35:00,32.55,32.55,32.39,32.46,38100.0,24.473,24.473,24.3527,24.4053,38100.0
2012-03-14 09:40:00,32.46,32.54,32.46,32.54,31000.0,24.4053,24.4655,24.4053,24.4655,31000.0
2012-03-14 09:45:00,32.54,32.54,32.46,32.48,39400.0,24.4655,24.4655,24.4053,24.4204,39400.0
2012-03-14 09:50:00,32.48,32.54,32.48,32.52,72500.0,24.4204,24.4655,24.4204,24.4505,72500.0
2012-03-14 09:55:00,32.52,32.6,32.52,32.59,32100.0,24.4505,24.5106,24.4505,24.5031,32100.0
2012-03-14 10:00:00,32.59,32.6,32.55,32.56,49300.0,24.5031,24.5106,24.473,24.4805,49300.0
2012-03-14 10:05:00,32.56,32.61,32.56,32.59,45600.0,24.4805,24.5181,24.4805,24.5031,45600.0
2012-03-14 10:10:00,32.58,32.62,32.58,32.62,22500.0,24.4956,24.5256,24.4956,24.5256,22500.0
2012-03-14 10:15:00,32.62,32.63,32.59,32.61,32400.0,24.5256,24.5332,24.5031,24.5181,32400.0
2012-03-14 10:20:00,32.62,32.62,32.58,32.58,35600.0,24.5256,24.5256,24.4956,24.4956,35600.0
2012-03-14 10:25:00,32.58,32.62,32.55,32.6,60400.0,24.4956,24.5256,24.473,24.5106,60400.0
2012-03-14 10:30:00,32.6,32.61,32.58,32.59,37000.0,24.5106,24.5181,24.4956,24.5031,37000.0
2012-03-14 10:35:00,32.59,32.59,32.5,32.51,84000.0,24.5031,24.5031,24.4354,24.4429,84000.0
2012-03-14 10:40:00,32.51,32.51,32.47,32.48,14500.0,24.4429,24.4429,24.4129,24.4204,14500.0
2012-03-14 10:45:00,32.48,32.51,32.48,32.5,58600.0,24.4204,24.4429,24.4204,24.4354,58600.0
2012-03-14 10:50:00,32.5,32.51,32.43,32.48,46200.0,24.4354,24.4429,24.3828,24.4204,46200.0
2012-03-14 10:55:00,32.47,32.48,32.38,32.41,58900.0,24.4129,24.4204,24.3452,24.3677,58900.0
2012-03-14 11:00:00,32.42,32.47,32.42,32.47,28300.0,24.3753,24.4129,24.3753,24.4129,28300.0
2012-03-14 11:05:00,32.46,32.51,32.46,32.49,44500.0,24.4053,24.4429,24.4053,24.4279,44500.0
2012-03-14 11:10:00,32.5,32.51,32.48,32.5,44000.0,24.4354,24.4429,24.4204,24.4354,44000.0
2012-03-14 11:15:00,32.5,32.5,32.45,32.46,28400.0,24.4354,24.4354,24.3978,24.4053,28400.0
2012-03-14 11:20:00,32.47,32.5,32.47,32.48,18900.0,24.4129,24.4354,24.4129,24.4204,18900.0
2012-03-14 11:25:00,32.48,32.51,32.48,32.5,28100.0,24.4204,24.4429,24.4204,24.4354,28100.0
2012-03-14 11:30:00,32.5,32.53,32.5,32.52,35100.0,24.4354,24.458,24.4354,24.4505,35100.0
2012-03-14 11:35:00,32.51,32.55,32.51,32.55,22000.0,24.4429,24.473,24.4429,24.473,22000.0
2012-03-14 11:40:00,32.55,32.55,32.52,32.55,36500.0,24.473,24.473,24.4505,24.473,36500.0
2012-03-14 11:45:00,32.55,32.55,32.53,32.54,33200.0,24.473,24.473,24.458,24.4655,33200.0
2012-03-14 11:50:00,32.54,32.58,32.53,32.55,30300.0,24.4655,24.4956,24.458,24.473,30300.0
2012-03-14 11:55:00,32.56,32.58,32.54,32.54,63700.0,24.4805,24.4956,24.4655,24.4655,63700.0
2012-03-14 12:00:00,32.54,32.55,32.53,32.54,32900.0,24.4655,24.473,24.458,24.4655,32900.0
2012-03-14 12:05:00,32.54,32.57,32.54,32.57,43800.0,24.4655,24.488,24.4655,24.488,43800.0
2012-03-14 12:10:00,32.57,32.58,32.56,32.57,23200.0,24.488,24.4956,24.4805,24.488,23200.0
2012-03-14 12:15:00,32.58,32.6,32.57,32.58,36900.0,24.4956,24.5106,24.488,24.4956,36900.0
2012-03-14 12:20:00,32.59,32.59,32.57,32.58,13700.0,24.5031,24.5031,24.488,24.4956,13700.0
2012-03-14 12:25:00,32.58,32.58,32.55,32.57,17700.0,24.4956,24.4956,24.473,24.488,17700.0
2012-03-14 12:30:00,32.57,32.59,32.57,32.59,8800.0,24.488,24.5031,24.488,24.5031,8800.0
2012-03-14 12:35:00,32.59,32.62,32.57,32.59,45400.0,24.5031,24.5256,24.488,24.5031,45400.0
2012-03-14 12:40:00,32.58,32.59,32.57,32.59,9700.0,24.4956,24.5031,24.488,24.5031,9700.0
2012-03-14 12:45:00,32.59,32.62,32.58,32.62,9000.0,24.5031,24.5256,24.4956,24.5256,9000.0
2012-03-14 12:50:00,32.62,32.63,32.61,32.61,8800.0,24.5256,24.5332,24.5181,24.5181,8800.0
2012-03-14 12:55:00,32.62,32.65,32.61,32.64,12900.0,24.5256,24.5482,24.5181,24.5407,12900.0
2012-03-14 13:00:00,32.64,32.64,32.59,32.59,33500.0,24.5407,24.5407,24.5031,24.5031,33500.0
2012-03-14 13:05:00,32.58,32.58,32.56,32.56,48500.0,24.4956,24.4956,24.4805,24.4805,48500.0
2012-03-14 13:10:00,32.56,32.59,32.56,32.58,45800.0,24.4805,24.5031,24.4805,24.4956,45800.0
2012-03-14 13:15:00,32.58,32.59,32.55,32.57,85100.0,24.4956,24.5031,24.473,24.488,85100.0
2012-03-14 13:20:00,32.57,32.62,32.57,32.61,16100.0,24.488,24.5256,24.488,24.5181,16100.0
2012-03-14 13:25:00,32.62,32.63,32.59,32.6,13300.0,24.5256,24.5332,24.5031,24.5106,13300.0
2012-03-14 13:30:00,32.6,32.6,32.58,32.59,14100.0,24.5106,24.5106,24.4956,24.5031,14100.0
2012-03-14 13:35:00,32.59,32.59,32.57,32.57,6800.0,24.5031,24.5031,24.488,24.488,6800.0
2012-03-14 13:40:00,32.57,32.58,32.55,32.55,18600.0,24.488,24.4956,24.473,24.473,18600.0
2012-03-14 13:45:00,32.54,32.56,32.53,32.56,14900.0,24.4655,24.4805,24.458,24.4805,14900.0
2012-03-14 13:50:00,32.56,32.57,32.55,32.56,8300.0,24.4805,24.488,24.473,24.4805,8300.0
2012-03-14 13:55:00,32.57,32.57,32.51,32.52,24400.0,24.488,24.488,24.4429,24.4505,24400.0
2012-03-14 14:00:00,32.52,32.57,32.51,32.57,25500.0,24.4505,24.488,24.4429,24.488,25500.0
2012-03-14 14:05:00,32.56,32.56,32.54,32.55,29100.0,24.4805,24.4805,24.4655,24.473,29100.0
2012-03-14 14:10:00,32.55,32.56,32.53,32.53,22900.0,24.473,24.4805,24.458,24.458,22900.0
2012-03-14 14:15:00,32.52,32.55,32.52,32.55,24900.0,24.4505,24.473,24.4505,24.473,24900.0
2012-03-14 14:20:00,32.55,32.55,32.5,32.51,130800.0,24.473,24.473,24.4354,24.4429,130800.0
2012-03-14 14:25:00,32.51,32.53,32.51,32.53,35700.0,24.4429,24.458,24.4429,24.458,35700.0
2012-03-14 14:30:00,32.53,32.53,32.49,32.49,40900.0,24.458,24.458,24.4279,24.4279,40900.0
2012-03-14 14:35:00,32.49,32.5,32.49,32.5,20500.0,24.4279,24.4354,24.4279,24.4354,20500.0
2012-03-14 14:40:00,32.5,32.5,32.49,32.49,28000.0,24.4354,24.4354,24.4279,24.4279,28000.0
2012-03-14 14:45:00,32.5,32.51,32.49,32.5,27100.0,24.4354,24.4429,24.4279,24.4354,27100.0
2012-03-14 14:50:00,32.51,32.51,32.5,32.5,9200.0,24.4429,24.4429,24.4354,24.4354,9200.0
2012-03-14 14:55:00,32.5,32.51,32.5,32.5,11100.0,24.4354,24.4429,24.4354,24.4354,11100.0
2012-03-14 15:00:00,32.5,32.51,32.46,32.46,33900.0,24.4354,24.4429,24.4053,24.4053,33900.0
2012-03-14 15:05:00,32.46,32.49,32.46,32.48,25600.0,24.4053,24.4279,24.4053,24.4204,25600.0
2012-03-14 15:10:00,32.48,32.49,32.46,32.48,43200.0,24.4204,24.4279,24.4053,24.4204,43200.0
2012-03-14 15:15:00,32.48,32.48,32.41,32.41,40200.0,24.4204,24.4204,24.3677,24.3677,40200.0
2012-03-14 15:20:00,32.42,32.47,32.42,32.47,30500.0,24.3753,24.4129,24.3753,24.4129,30500.0
2012-03-14 15:25:00,32.47,32.5,32.45,32.5,51300.0,24.4129,24.4354,24.3978,24.4354,51300.0
2012-03-14 15:30:00,32.5,32.51,32.47,32.47,37400.0,24.4354,24.4429,24.4129,24.4129,37400.0
2012-03-14 15:35:00,32.47,32.51,32.47,32.51,42400.0,24.4129,24.4429,24.4129,24.4429,42400.0
2012-03-14 15:40:00,32.51,32.51,32.46,32.5,100200.0,24.4429,24.4429,24.4053,24.4354,100200.0
2012-03-14 15:45:00,32.5,32.51,32.48,32.49,68900.0,24.4354,24.4429,24.4204,24.4279,68900.0
2012-03-14 15:50:00,32.49,32.51,32.48,32.5,62600.0,24.4279,24.4429,24.4204,24.4354,62600.0
2012-03-14 15:55:00,32.5,32.5,32.47,32.49,153600.0,24.4354,24.4354,24.4129,24.4279,153600.0
2012-03-15 09:30:00,32.48,32.5,32.33,32.39,47000.0,24.4204,24.4354,24.3076,24.3527,47000.0
2012-03-15 09:35:00,32.4,32.41,32.27,32.32,50700.0,24.3602,24.3677,24.2625,24.3001,50700.0
2012-03-15 09:40:00,32.32,32.32,32.25,32.29,34000.0,24.3001,24.3001,24.2474,24.2775,34000.0
2012-03-15 09:45:00,32.3,32.31,32.27,32.29,25800.0,24.285,24.2926,24.2625,24.2775,25800.0
2012-03-15 09:50:00,32.29,32.3,32.27,32.28,36100.0,24.2775,24.285,24.2625,24.27,36100.0
2012-03-15 09:55:00,32.27,32.31,32.26,32.3,74100.0,24.2625,24.2926,24.255,24.285,74100.0
2012-03-15 10:00:00,32.3,32.33,32.28,32.32,59800.0,24.285,24.3076,24.27,24.3001,59800.0
2012-03-15 10:05:00,32.32,32.36,32.31,32.33,68700.0,24.3001,24.3302,24.2926,24.3076,68700.0
2012-03-15 10:10:00,32.34,32.38,32.34,32.38,22700.0,24.3151,24.3452,24.3151,24.3452,22700.0
2012-03-15 10:15:00,32.38,32.43,32.38,32.42,33200.0,24.3452,24.3828,24.3452,24.3753,33200.0
2012-03-15 10:20:00,32.42,32.42,32.39,32.39,34000.0,24.3753,24.3753,24.3527,24.3527,34000.0
2012-03-15 10:25:00,32.4,32.4,32.35,32.37,31700.0,24.3602,24.3602,24.3226,24.3377,31700.0
2012-03-15 10:30:00,32.37,32.38,32.34,32.34,52500.0,24.3377,24.3452,24.3151,24.3151,52500.0
2012-03-15 10:35:00,32.34,32.35,32.34,32.34,25400.0,24.3151,24.3226,24.3151,24.3151,25400.0
2012-03-15 10:40:00,32.35,32.38,32.34,32.36,38100.0,24.3226,24.3452,24.3151,24.3302,38100.0
2012-03-15 10:45:00,32.37,32.37,32.36,32.37,7600.0,24.3377,24.3377,24.3302,24.3377,7600.0
2012-03-15 10:50:00,32.37,32.4,32.37,32.38,41300.0,24.3377,24.3602,24.3377,24.3452,41300.0
2012-03-15 10:55:00,32.38,32.41,32.35,32.37,59500.0,24.3452,24.3677,24.3226,24.3377,59500.0
2012-03-15 11:00:00,32.38,32.38,32.3,32.31,35400.0,24.3452,24.3452,24.285,24.2926,35400.0
2012-03-15 11:05:00,32.3,32.31,32.28,32.28,62600.0,24.285,24.2926,24.27,24.27,62600.0
2012-03-15 11:10:00,32.29,32.3,32.29,32.3,21300.0,24.2775,24.285,24.2775,24.285,21300.0
2012-03-15 11:15:00,32.3,32.31,32.29,32.31,85100.0,24.285,24.2926,24.2775,24.2926,85100.0
2012-03-15 11:20:00,32.31,32.33,32.3,32.33,12600.0,24.2926,24.3076,24.285,24.3076,12600.0
2012-03-15 11:25:00,32.33,32.35,32.31,32.32,51800.0,24.3076,24.3226,24.2926,24.3001,51800.0
2012-03-15 11:30:00,32.32,32.33,32.31,32.31,22700.0,24.3001,24.3076,24.2926,24.2926,22700.0
2012-03-15 11:35:00,32.32,32.33,32.29,32.32,60000.0,24.3001,24.3076,24.2775,24.3001,60000.0
2012-03-15 11:40:00,32.33,32.36,32.3,32.34,102300.0,24.3076,24.3302,24.285,24.3151,102300.0
2012-03-15 11:45:00,32.35,32.39,32.34,32.39,25900.0,24.3226,24.3527,24.3151,24.3527,25900.0
2012-03-15 11:50:00,32.39,32.4,32.37,32.37,22900.0,24.3527,24.3602,24.3377,24.3377,22900.0
2012-03-15 11:55:00,32.36,32.4,32.34,32.39,43000.0,24.3302,24.3602,24.3151,24.3527,43000.0
2012-03-15 12:00:00,32.39,32.45,32.39,32.45,87800.0,24.3527,24.3978,24.3527,24.3978,87800.0
2012-03-15 12:05:00,32.44,32.48,32.44,32.48,14900.0,24.3903,24.4204,24.3903,24.4204,14900.0
2012-03-15 12:10:00,32.48,32.49,32.44,32.47,80300.0,24.4204,24.4279,24.3903,24.4129,80300.0
2012-03-15 12:15:00,32.46,32.54,32.46,32.54,43700.0,24.4053,24.4655,24.4053,24.4655,43700.0
2012-03-15 12:20:00,32.55,32.57,32.54,32.54,33500.0,24.473,24.488,24.4655,24.4655,33500.0
2012-03-15 12:25:00,32.55,32.55,32.48,32.48,22600.0,24.473,24.473,24.4204,24.4204,22600.0
2012-03-15 12:30:00,32.49,32.5,32.47,32.5,22400.0,24.4279,24.4354,24.4129,24.4354,22400.0
2012-03-15 12:35:00,32.5,32.53,32.5,32.53,15400.0,24.4354,24.458,24.4354,24.458,15400.0
2012-03-15 12:40:00,32.52,32.55,32.52,32.55,19900.0,24.4505,24.473,24.4505,24.473,19900.0
2012-03-15 12:45:00,32.54,32.55,32.54,32.55,10600.0,24.4655,24.473,24.4655,24.473,10600.0
2012-03-15 12:50:00,32.54,32.55,32.51,32.51,25400.0,24.4655,24.473,24.4429,24.4429,25400.0
2012-03-15 12:55:00,32.51,32.51,32.46,32.47,17700.0,24.4429,24.4429,24.4053,24.4129,17700.0
2012-03-15 13:00:00,32.47,32.49,32.45,32.48,45900.0,24.4129,24.4279,24.3978,24.4204,45900.0
2012-03-15 13:05:00,32.49,32.49,32.48,32.49,16400.0,24.4279,24.4279,24.4204,24.4279,16400.0
2012-03-15 13:10:00,32.48,32.51,32.48,32.5,47300.0,24.4204,24.4429,24.4204,24.4354,47300.0
2012-03-15 13:15:00,32.5,32.52,32.49,32.51,108400.0,24.4354,24.4505,24.4279,24.4429,108400.0
2012-03-15 13:20:00,32.51,32.51,32.5,32.5,10300.0,24.4429,24.4429,24.4354,24.4354,10300.0
2012-03-15 13:25:00,32.51,32.51,32.48,32.5,40300.0,24.4429,24.4429,24.4204,24.4354,40300.0
2012-03-15 13:30:00,32.5,32.51,32.5,32.5,12000.0,24.4354,24.4429,24.4354,24.4354,12000.0
2012-03-15 13:35:00,32.5,32.51,32.49,32.49,18000.0,24.4354,24.4429,24.4279,24.4279,18000.0
2012-03-15 13:40:00,32.5,32.52,32.49,32.51,47700.0,24.4354,24.4505,24.4279,24.4429,47700.0
2012-03-15 13:45:00,32.52,32.54,32.52,32.54,47200.0,24.4505,24.4655,24.4505,24.4655,47200.0
2012-03-15 13:50:00,32.54,32.55,32.53,32.53,25900.0,24.4655,24.473,24.458,24.458,25900.0
2012-03-15 13:55:00,32.54,32.54,32.53,32.53,20600.0,24.4655,24.4655,24.458,24.458,20600.0
2012-03-15 14:00:00,32.53,32.54,32.52,32.52,15800.0,24.458,24.4655,24.4505,24.4505,15800.0
2012-03-15 14:05:00,32.52,32.55,32.52,32.53,20700.0,24.4505,24.473,24.4505,24.458,20700.0
2012-03-15 14:10:00,32.54,32.54,32.53,32.54,23900.0,24.4655,24.4655,24.458,24.4655,23900.0
2012-03-15 14:15:00,32.54,32.6,32.54,32.6,51000.0,24.4655,24.5106,24.4655,24.5106,51000.0
2012-03-15 14:20:00,32.6,32.6,32.59,32.6,8000.0,24.5106,24.5106,24.5031,24.5106,8000.0
2012-03-15 14:25:00,32.6,32.61,32.59,32.61,13700.0,24.5106,24.5181,24.5031,24.5181,13700.0
2012-03-15 14:30:00,32.61,32.61,32.56,32.57,34600.0,24.5181,24.5181,24.4805,24.488,34600.0
2012-03-15 14:35:00,32.57,32.57,32.53,32.55,48600.0,24.488,24.488,24.458,24.473,48600.0
2012-03-15 14:40:00,32.54,32.55,32.54,32.55,11500.0,24.4655,24.473,24.4655,24.473,11500.0
2012-03-15 14:45:00,32.54,32.55,32.53,32.54,24300.0,24.4655,24.473,24.458,24.4655,24300.0
2012-03-15 14:50:00,32.54,32.56,32.54,32.55,15700.0,24.4655,24.4805,24.4655,24.473,15700.0
2012-03-15 14:55:00,32.56,32.56,32.54,32.55,74000.0,24.4805,24.4805,24.4655,24.473,74000.0
2012-03-15 15:00:00,32.55,32.55,32.54,32.55,14700.0,24.473,24.473,24.4655,24.473,14700.0
2012-03-15 15:05:00,32.54,32.56,32.54,32.56,26600.0,24.4655,24.4805,24.4655,24.4805,26600.0
2012-03-15 15:10:00,32.55,32.56,32.53,32.55,56800.0,24.473,24.4805,24.458,24.473,56800.0
2012-03-15 15:15:00,32.55,32.55,32.54,32.55,14400.0,24.473,24.473,24.4655,24.473,14400.0
2012-03-15 15:20:00,32.54,32.55,32.53,32.54,34900.0,24.4655,24.473,24.458,24.4655,34900.0
2012-03-15 15:25:00,32.53,32.55,32.52,32.55,44300.0,24.458,24.473,24.4505,24.473,44300.0
2012-03-15 15:30:00,32.55,32.56,32.54,32.55,102300.0,24.473,24.4805,24.4655,24.473,102300.0
2012-03-15 15:35:00,32.55,32.59,32.55,32.58,91500.0,24.473,24.5031,24.473,24.4956,91500.0
2012-03-15 15:40:00,32.58,32.6,32.57,32.58,58000.0,24.4956,24.5106,24.488,24.4956,58000.0
2012-03-15 15:45:00,32.57,32.57,32.53,32.54,96200.0,24.488,24.488,24.458,24.4655,96200.0
2012-03-15 15:50:00,32.54,32.55,32.54,32.54,45700.0,24.4655,24.473,24.4655,24.4655,45700.0
2012-03-15 15:55:00,32.55,32.59,32.54,32.58,253300.0,24.473,24.5031,24.4655,24.4956,253300.0
2012-03-16 09:30:00,32.58,32.65,32.57,32.62,691800.0,24.4956,24.5482,24.488,24.5256,691800.0
2012-03-16 09:35:00,32.62,32.7,32.61,32.7,33800.0,24.5256,24.5858,24.5181,24.5858,33800.0
2012-03-16 09:40:00,32.7,32.79,32.7,32.74,57000.0,24.5858,24.6535,24.5858,24.6159,57000.0
2012-03-16 09:45:00,32.74,32.74,32.66,32.7,37300.0,24.6159,24.6159,24.5557,24.5858,37300.0
2012-03-16 09:50:00,32.7,32.71,32.62,32.63,23300.0,24.5858,24.5933,24.5256,24.5332,23300.0
2012-03-16 09:55:00,32.63,32.63,32.55,32.56,35800.0,24.5332,24.5332,24.473,24.4805,35800.0
2012-03-16 10:00:00,32.56,32.67,32.55,32.67,20600.0,24.4805,24.5632,24.473,24.5632,20600.0
2012-03-16 10:05:00,32.66,32.67,32.63,32.65,24100.0,24.5557,24.5632,24.5332,24.5482,24100.0
2012-03-16 10:10:00,32.65,32.66,32.59,32.61,31400.0,24.5482,24.5557,24.5031,24.5181,31400.0
2012-03-16 10:15:00,32.6,32.61,32.54,32.56,23000.0,24.5106,24.5181,24.4655,24.4805,23000.0
2012-03-16 10:20:00,32.56,32.58,32.55,32.55,35300.0,24.4805,24.4956,24.473,24.473,35300.0
2012-03-16 10:25:00,32.56,32.58,32.52,32.52,46100.0,24.4805,24.4956,24.4505,24.4505,46100.0
2012-03-16 10:30:00,32.52,32.56,32.51,32.55,21000.0,24.4505,24.4805,24.4429,24.473,21000.0
2012-03-16 10:35:00,32.56,32.56,32.52,32.53,41900.0,24.4805,24.4805,24.4505,24.458,41900.0
2012-03-16 10:40:00,32.54,32.59,32.53,32.59,64600.0,24.4655,24.5031,24.458,24.5031,64600.0
2012-03-16 10:45:00,32.59,32.64,32.58,32.63,18700.0,24.5031,24.5407,24.4956,24.5332,18700.0
2012-03-16 10:50:00,32.63,32.64,32.59,32.59,16600.0,24.5332,24.5407,24.5031,24.5031,16600.0
2012-03-16 10:55:00,32.59,32.61,32.59,32.6,10300.0,24.5031,24.5181,24.5031,24.5106,10300.0
2012-03-16 11:00:00,32.61,32.62,32.6,32.61,14600.0,24.5181,24.5256,24.5106,24.5181,14600.0
2012-03-16 11:05:00,32.61,32.62,32.6,32.61,13900.0,24.5181,24.5256,24.5106,24.5181,13900.0
2012-03-16 11:10:00,32.61,32.63,32.61,32.62,10000.0,24.5181,24.5332,24.5181,24.5256,10000.0
2012-03-16 11:15:00,32.62,32.63,32.59,32.59,18800.0,24.5256,24.5332,24.5031,24.5031,18800.0
2012-03-16 11:20:00,32.59,32.61,32.58,32.59,26600.0,24.5031,24.5181,24.4956,24.5031,26600.0
2012-03-16 11:25:00,32.59,32.62,32.59,32.62,10800.0,24.5031,24.5256,24.5031,24.5256,10800.0
2012-03-16 11:30:00,32.62,32.63,32.58,32.6,17100.0,24.5256,24.5332,24.4956,24.5106,17100.0
2012-03-16 11:35:00,32.59,32.63,32.59,32.63,8900.0,24.5031,24.5332,24.5031,24.5332,8900.0
2012-03-16 11:40:00,32.63,32.63,32.6,32.6,16300.0,24.5332,24.5332,24.5106,24.5106,16300.0
2012-03-16 11:45:00,32.61,32.62,32.59,32.59,8500.0,24.5181,24.5256,24.5031,24.5031,8500.0
2012-03-16 11:50:00,32.59,32.63,32.59,32.63,13000.0,24.5031,24.5332,24.5031,24.5332,13000.0
2012-03-16 11:55:00,32.62,32.69,32.59,32.66,94400.0,24.5256,24.5783,24.5031,24.5557,94400.0
2012-03-16 12:00:00,32.66,32.67,32.58,32.58,61500.0,24.5557,24.5632,24.4956,24.4956,61500.0
2012-03-16 12:05:00,32.57,32.57,32.55,32.56,11700.0,24.488,24.488,24.473,24.4805,11700.0
2012-03-16 12:10:00,32.56,32.69,32.55,32.67,183000.0,24.4805,24.5783,24.473,24.5632,183000.0
2012-03-16 12:15:00,32.67,32.73,32.65,32.73,100400.0,24.5632,24.6083,24.5482,24.6083,100400.0
2012-03-16 12:20:00,32.73,32.77,32.71,32.74,93600.0,24.6083,24.6384,24.5933,24.6159,93600.0
2012-03-16 12:25:00,32.74,32.77,32.73,32.77,32100.0,24.6159,24.6384,24.6083,24.6384,32100.0
2012-03-16 12:30:00,32.76,32.84,32.76,32.84,137100.0,24.6309,24.691,24.6309,24.691,137100.0
2012-03-16 12:35:00,32.84,32.84,32.83,32.83,27800.0,24.691,24.691,24.6835,24.6835,27800.0
2012-03-16 12:40:00,32.82,32.86,32.8,32.86,59600.0,24.676,24.7061,24.661,24.7061,59600.0
2012-03-16 12:45:00,32.86,32.87,32.85,32.87,36700.0,24.7061,24.7136,24.6986,24.7136,36700.0
2012-03-16 12:50:00,32.87,32.87,32.82,32.86,57800.0,24.7136,24.7136,24.676,24.7061,57800.0
2012-03-16 12:55:00,32.85,32.86,32.81,32.84,32300.0,24.6986,24.7061,24.6685,24.691,32300.0
2012-03-16 13:00:00,32.84,32.84,32.83,32.83,9600.0,24.691,24.691,24.6835,24.6835,9600.0
2012-03-16 13:05:00,32.83,32.84,32.82,32.83,18000.0,24.6835,24.691,24.676,24.6835,18000.0
2012-03-16 13:10:00,32.83,32.83,32.8,32.8,31400.0,24.6835,24.6835,24.661,24.661,31400.0
2012-03-16 13:15:00,32.8,32.83,32.79,32.82,35100.0,24.661,24.6835,24.6535,24.676,35100.0
2012-03-16 13:20:00,32.82,32.82,32.81,32.81,3300.0,24.676,24.676,24.6685,24.6685,3300.0
2012-03-16 13:25:00,32.81,32.81,32.8,32.81,9700.0,24.6685,24.6685,24.661,24.6685,9700.0
2012-03-16 13:30:00,32.8,32.8,32.78,32.79,11000.0,24.661,24.661,24.6459,24.6535,11000.0
2012-03-16 13:35:00,32.79,32.79,32.78,32.79,3600.0,24.6535,24.6535,24.6459,24.6535,3600.0
2012-03-16 13:40:00,32.79,32.79,32.72,32.72,21900.0,24.6535,24.6535,24.6008,24.6008,21900.0
2012-03-16 13:45:00,32.72,32.77,32.72,32.76,17400.0,24.6008,24.6384,24.6008,24.6309,17400.0
2012-03-16 13:50:00,32.77,32.78,32.77,32.78,11700.0,24.6384,24.6459,24.6384,24.6459,11700.0
2012-03-16 13:55:00,32.78,32.78,32.77,32.78,4700.0,24.6459,24.6459,24.6384,24.6459,4700.0
2012-03-16 14:00:00,32.78,32.78,32.77,32.78,3800.0,24.6459,24.6459,24.6384,24.6459,3800.0
2012-03-16 14:05:00,32.78,32.78,32.76,32.77,20000.0,24.6459,24.6459,24.6309,24.6384,20000.0
2012-03-16 14:10:00,32.77,32.77,32.75,32.76,11800.0,24.6384,24.6384,24.6234,24.6309,11800.0
2012-03-16 14:15:00,32.76,32.76,32.74,32.75,22300.0,24.6309,24.6309,24.6159,24.6234,22300.0
2012-03-16 14:20:00,32.74,32.76,32.74,32.74,24600.0,24.6159,24.6309,24.6159,24.6159,24600.0
2012-03-16 14:25:00,32.74,32.74,32.73,32.73,8000.0,24.6159,24.6159,24.6083,24.6083,8000.0
2012-03-16 14:30:00,32.73,32.73,32.72,32.72,10400.0,24.6083,24.6083,24.6008,24.6008,10400.0
2012-03-16 14:35:00,32.72,32.73,32.69,32.69,24600.0,24.6008,24.6083,24.5783,24.5783,24600.0
2012-03-16 14:40:00,32.7,32.72,32.69,32.72,29400.0,24.5858,24.6008,24.5783,24.6008,29400.0
2012-03-16 14:45:00,32.72,32.72,32.71,32.71,7600.0,24.6008,24.6008,24.5933,24.5933,7600.0
2012-03-16 14:50:00,32.72,32.72,32.68,32.69,35200.0,24.6008,24.6008,24.5707,24.5783,35200.0
2012-03-16 14:55:00,32.68,32.68,32.66,32.66,12700.0,24.5707,24.5707,24.5557,24.5557,12700.0
2012-03-16 15:00:00,32.66,32.69,32.66,32.69,22100.0,24.5557,24.5783,24.5557,24.5783,22100.0
2012-03-16 15:05:00,32.68,32.68,32.65,32.66,14000.0,24.5707,24.5707,24.5482,24.5557,14000.0
2012-03-16 15:10:00,32.66,32.66,32.61,32.62,60500.0,24.5557,24.5557,24.5181,24.5256,60500.0
2012-03-16 15:15:00,32.61,32.63,32.58,32.6,40400.0,24.5181,24.5332,24.4956,24.5106,40400.0
2012-03-16 15:20:00,32.61,32.65,32.6,32.65,32600.0,24.5181,24.5482,24.5106,24.5482,32600.0
2012-03-16 15:25:00,32.65,32.67,32.64,32.66,27900.0,24.5482,24.5632,24.5407,24.5557,27900.0
2012-03-16 15:30:00,32.67,32.67,32.64,32.67,56900.0,24.5632,24.5632,24.5407,24.5632,56900.0
2012-03-16 15:35:00,32.67,32.67,32.65,32.66,36700.0,24.5632,24.5632,24.5482,24.5557,36700.0
2012-03-16 15:40:00,32.66,32.72,32.66,32.72,128900.0,24.5557,24.6008,24.5557,24.6008,128900.0
2012-03-16 15:45:00,32.71,32.74,32.71,32.72,93800.0,24.5933,24.6159,24.5933,24.6008,93800.0
2012-03-16 15:50:00,32.72,32.72,32.67,32.67,74500.0,24.6008,24.6008,24.5632,24.5632,74500.0
2012-03-16 15:55:00,32.66,32.69,32.66,32.69,128200.0,24.5557,24.5783,24.5557,24.5783,128200.0
2012-03-19 09:30:00,32.63,32.8,32.63,32.66,34300.0,24.5332,24.661,24.5332,24.5557,34300.0
2012-03-19 09:35:00,32.65,32.7,32.58,32.58,27800.0,24.5482,24.5858,24.4956,24.4956,27800.0
2012-03-19 09:40:00,32.59,32.71,32.59,32.71,20400.0,24.5031,24.5933,24.5031,24.5933,20400.0
2012-03-19 09:45:00,32.7,32.84,32.68,32.84,43700.0,24.5858,24.691,24.5707,24.691,43700.0
2012-03-19 09:50:00,32.83,32.87,32.79,32.83,32900.0,24.6835,24.7136,24.6535,24.6835,32900.0
2012-03-19 09:55:00,32.81,32.86,32.8,32.86,11200.0,24.6685,24.7061,24.661,24.7061,11200.0
2012-03-19 10:00:00,32.86,32.87,32.74,32.8,34100.0,24.7061,24.7136,24.6159,24.661,34100.0
2012-03-19 10:05:00,32.8,32.8,32.72,32.73,13100.0,24.661,24.661,24.6008,24.6083,13100.0
2012-03-19 10:10:00,32.73,32.75,32.71,32.75,14100.0,24.6083,24.6234,24.5933,24.6234,14100.0
2012-03-19 10:15:00,32.75,32.79,32.75,32.78,15300.0,24.6234,24.6535,24.6234,24.6459,15300.0
2012-03-19 10:20:00,32.79,32.8,32.73,32.73,16000.0,24.6535,24.661,24.6083,24.6083,16000.0
2012-03-19 10:25:00,32.73,32.78,32.73,32.74,22400.0,24.6083,24.6459,24.6083,24.6159,22400.0
2012-03-19 10:30:00,32.74,32.78,32.74,32.77,87600.0,24.6159,24.6459,24.6159,24.6384,87600.0
2012-03-19 10:35:00,32.77,32.79,32.76,32.78,25200.0,24.6384,24.6535,24.6309,24.6459,25200.0
2012-03-19 10:40:00,32.78,32.82,32.78,32.81,14300.0,24.6459,24.676,24.6459,24.6685,14300.0
2012-03-19 10:45:00,32.8,32.83,32.79,32.8,45000.0,24.661,24.6835,24.6535,24.661,45000.0
2012-03-19 10:50:00,32.8,32.81,32.79,32.79,24400.0,24.661,24.6685,24.6535,24.6535,24400.0
2012-03-19 10:55:00,32.8,32.82,32.78,32.8,19700.0,24.661,24.676,24.6459,24.661,19700.0
2012-03-19 11:00:00,32.8,32.81,32.77,32.78,98700.0,24.661,24.6685,24.6384,24.6459,98700.0
2012-03-19 11:05:00,32.78,32.8,32.75,32.8,19600.0,24.6459,24.661,24.6234,24.661,19600.0
2012-03-19 11:10:00,32.79,32.81,32.77,32.78,55600.0,24.6535,24.6685,24.6384,24.6459,55600.0
2012-03-19 11:15:00,32.78,32.8,32.77,32.78,30700.0,24.6459,24.661,24.6384,24.6459,30700.0
2012-03-19 11:20:00,32.77,32.78,32.75,32.77,17200.0,24.6384,24.6459,24.6234,24.6384,17200.0
2012-03-19 11:25:00,32.78,32.79,32.76,32.76,17300.0,24.6459,24.6535,24.6309,24.6309,17300.0
2012-03-19 11:30:00,32.76,32.76,32.75,32.76,12500.0,24.6309,24.6309,24.6234,24.6309,12500.0
2012-03-19 11:35:00,32.77,32.77,32.74,32.76,31200.0,24.6384,24.6384,24.6159,24.6309,31200.0
2012-03-19 11:40:00,32.76,32.81,32.74,32.8,16000.0,24.6309,24.6685,24.6159,24.661,16000.0
2012-03-19 11:45:00,32.8,32.84,32.8,32.81,37000.0,24.661,24.691,24.661,24.6685,37000.0
2012-03-19 11:50:00,32.82,32.86,32.81,32.81,18200.0,24.676,24.7061,24.6685,24.6685,18200.0
2012-03-19 11:55:00,32.81,32.85,32.81,32.85,15800.0,24.6685,24.6986,24.6685,24.6986,15800.0
2012-03-19 12:00:00,32.84,32.85,32.82,32.83,10100.0,24.691,24.6986,24.676,24.6835,10100.0
2012-03-19 12:05:00,32.83,32.84,32.83,32.84,4800.0,24.6835,24.691,24.6835,24.691,4800.0
2012-03-19 12:10:00,32.84,32.85,32.82,32.84,21200.0,24.691,24.6986,24.676,24.691,21200.0
2012-03-19 12:15:00,32.83,32.83,32.82,32.82,8300.0,24.6835,24.6835,24.676,24.676,8300.0
2012-03-19 12:20:00,32.82,32.83,32.82,32.82,5200.0,24.676,24.6835,24.676,24.676,5200.0
2012-03-19 12:25:00,32.82,32.83,32.82,32.83,14200.0,24.676,24.6835,24.676,24.6835,14200.0
2012-03-19 12:30:00,32.83,32.84,32.82,32.83,5700.0,24.6835,24.691,24.676,24.6835,5700.0
2012-03-19 12:35:00,32.84,32.85,32.84,32.84,23000.0,24.691,24.6986,24.691,24.691,23000.0
2012-03-19 12:40:00,32.84,32.87,32.83,32.85,23400.0,24.691,24.7136,24.6835,24.6986,23400.0
2012-03-19 12:45:00,32.85,32.85,32.84,32.84,6700.0,24.6986,24.6986,24.691,24.691,6700.0
2012-03-19 12:50:00,32.84,32.85,32.83,32.84,3700.0,24.691,24.6986,24.6835,24.691,3700.0
2012-03-19 12:55:00,32.83,32.84,32.83,32.84,4000.0,24.6835,24.691,24.6835,24.691,4000.0
2012-03-19 13:00:00,32.84,32.85,32.83,32.85,9600.0,24.691,24.6986,24.6835,24.6986,9600.0
2012-03-19 13:05:00,32.84,32.85,32.83,32.84,5100.0,24.691,24.6986,24.6835,24.691,5100.0
2012-03-19 13:10:00,32.83,32.85,32.83,32.84,8100.0,24.6835,24.6986,24.6835,24.691,8100.0
2012-03-19 13:15:00,32.84,32.86,32.84,32.84,14400.0,24.691,24.7061,24.691,24.691,14400.0
2012-03-19 13:20:00,32.84,32.89,32.84,32.87,29900.0,24.691,24.7286,24.691,24.7136,29900.0
2012-03-19 13:25:00,32.87,32.9,32.86,32.89,18600.0,24.7136,24.7362,24.7061,24.7286,18600.0
2012-03-19 13:30:00,32.89,32.9,32.87,32.87,16400.0,24.7286,24.7362,24.7136,24.7136,16400.0
2012-03-19 13:35:00,32.88,32.88,32.86,32.87,17300.0,24.7211,24.7211,24.7061,24.7136,17300.0
2012-03-19 13:40:00,32.86,32.88,32.85,32.86,16200.0,24.7061,24.7211,24.6986,24.7061,16200.0
2012-03-19 13:45:00,32.86,32.89,32.86,32.88,12900.0,24.7061,24.7286,24.7061,24.7211,12900.0
2012-03-19 13:50:00,32.88,32.89,32.88,32.89,10600.0,24.7211,24.7286,24.7211,24.7286,10600.0
2012-03-19 13:55:00,32.89,32.89,32.87,32.88,17000.0,24.7286,24.7286,24.7136,24.7211,17000.0
2012-03-19 14:00:00,32.88,32.88,32.86,32.86,15900.0,24.7211,24.7211,24.7061,24.7061,15900.0
2012-03-19 14:05:00,32.86,32.87,32.84,32.87,11700.0,24.7061,24.7136,24.691,24.7136,11700.0
2012-03-19 14:10:00,32.86,32.91,32.86,32.88,17000.0,24.7061,24.7437,24.7061,24.7211,17000.0
2012-03-19 14:15:00,32.89,32.9,32.87,32.87,11800.0,24.7286,24.7362,24.7136,24.7136,11800.0
2012-03-19 14:20:00,32.87,32.89,32.86,32.88,16600.0,24.7136,24.7286,24.7061,24.7211,16600.0
2012-03-19 14:25:00,32.89,32.91,32.89,32.91,12300.0,24.7286,24.7437,24.7286,24.7437,12300.0
2012-03-19 14:30:00,32.91,32.92,32.88,32.9,17600.0,24.7437,24.7512,24.7211,24.7362,17600.0
2012-03-19 14:35:00,32.89,32.91,32.89,32.89,18600.0,24.7286,24.7437,24.7286,24.7286,18600.0
2012-03-19 14:40:00,32.89,32.94,32.89,32.94,19800.0,24.7286,24.7662,24.7286,24.7662,19800.0
2012-03-19 14:45:00,32.94,32.95,32.93,32.95,9900.0,24.7662,24.7738,24.7587,24.7738,9900.0
2012-03-19 14:50:00,32.94,32.95,32.91,32.91,15400.0,24.7662,24.7738,24.7437,24.7437,15400.0
2012-03-19 14:55:00,32.91,32.92,32.84,32.87,63100.0,24.7437,24.7512,24.691,24.7136,63100.0
2012-03-19 15:00:00,32.87,32.89,32.87,32.87,20500.0,24.7136,24.7286,24.7136,24.7136,20500.0
2012-03-19 15:05:00,32.87,32.87,32.83,32.84,32100.0,24.7136,24.7136,24.6835,24.691,32100.0
2012-03-19 15:10:00,32.84,32.88,32.84,32.87,39600.0,24.691,24.7211,24.691,24.7136,39600.0
2012-03-19 15:15:00,32.87,32.89,32.84,32.84,69600.0,24.7136,24.7286,24.691,24.691,69600.0
2012-03-19 15:20:00,32.85,32.87,32.83,32.83,175100.0,24.6986,24.7136,24.6835,24.6835,175100.0
2012-03-19 15:25:00,32.83,32.84,32.8,32.8,25300.0,24.6835,24.691,24.661,24.661,25300.0
2012-03-19 15:30:00,32.81,32.84,32.8,32.82,15700.0,24.6685,24.691,24.661,24.676,15700.0
2012-03-19 15:35:00,32.82,32.84,32.82,32.84,17300.0,24.676,24.691,24.676,24.691,17300.0
2012-03-19 15:40:00,32.83,32.84,32.77,32.79,55100.0,24.6835,24.691,24.6384,24.6535,55100.0
2012-03-19 15:45:00,32.78,32.79,32.76,32.77,53200.0,24.6459,24.6535,24.6309,24.6384,53200.0
2012-03-19 15:50:00,32.78,32.78,32.76,32.76,55600.0,24.6459,24.6459,24.6309,24.6309,55600.0
2012-03-19 15:55:00,32.77,32.78,32.76,32.78,105300.0,24.6384,24.6459,24.6309,24.6459,105300.0
2012-03-20 09:30:00,32.54,32.69,32.54,32.69,51400.0,24.4655,24.5783,24.4655,24.5783,51400.0
2012-03-20 09:35:00,32.69,32.7,32.6,32.62,38300.0,24.5783,24.5858,24.5106,24.5256,38300.0
2012-03-20 09:40:00,32.61,32.62,32.55,32.56,45200.0,24.5181,24.5256,24.473,24.4805,45200.0
2012-03-20 09:45:00,32.57,32.64,32.56,32.62,49100.0,24.488,24.5407,24.4805,24.5256,49100.0
2012-03-20 09:50:00,32.62,32.67,32.62,32.62,56900.0,24.5256,24.5632,24.5256,24.5256,56900.0
2012-03-20 09:55:00,32.63,32.72,32.62,32.69,30300.0,24.5332,24.6008,24.5256,24.5783,30300.0
2012-03-20 10:00:00,32.7,32.71,32.68,32.68,35600.0,24.5858,24.5933,24.5707,24.5707,35600.0
2012-03-20 10:05:00,32.69,32.79,32.69,32.79,56000.0,24.5783,24.6535,24.5783,24.6535,56000.0
2012-03-20 10:10:00,32.78,32.85,32.76,32.85,65700.0,24.6459,24.6986,24.6309,24.6986,65700.0
2012-03-20 10:15:00,32.85,32.87,32.84,32.86,67200.0,24.6986,24.7136,24.691,24.7061,67200.0
2012-03-20 10:20:00,32.87,32.91,32.86,32.88,64600.0,24.7136,24.7437,24.7061,24.7211,64600.0
2012-03-20 10:25:00,32.88,32.94,32.87,32.93,39000.0,24.7211,24.7662,24.7136,24.7587,39000.0
2012-03-20 10:30:00,32.92,33.0,32.92,32.99,105200.0,24.7512,24.8113,24.7512,24.8038,105200.0
2012-03-20 10:35:00,32.99,33.04,32.99,33.0,103800.0,24.8038,24.8414,24.8038,24.8113,103800.0
2012-03-20 10:40:00,33.01,33.05,33.01,33.05,41900.0,24.8189,24.8489,24.8189,24.8489,41900.0
2012-03-20 10:45:00,33.03,33.06,33.02,33.06,28500.0,24.8339,24.8565,24.8264,24.8565,28500.0
2012-03-20 10:50:00,33.05,33.07,33.03,33.05,24500.0,24.8489,24.864,24.8339,24.8489,24500.0
2012-03-20 10:55:00,33.05,33.06,32.99,32.99,16400.0,24.8489,24.8565,24.8038,24.8038,16400.0
2012-03-20 11:00:00,32.99,33.02,32.98,32.99,16300.0,24.8038,24.8264,24.7963,24.8038,16300.0
2012-03-20 11:05:00,32.98,33.0,32.97,32.98,15300.0,24.7963,24.8113,24.7888,24.7963,15300.0
2012-03-20 11:10:00,32.98,32.98,32.94,32.94,29800.0,24.7963,24.7963,24.7662,24.7662,29800.0
2012-03-20 11:15:00,32.93,32.97,32.92,32.93,20600.0,24.7587,24.7888,24.7512,24.7587,20600.0
2012-03-20 11:20:00,32.93,32.95,32.93,32.95,16300.0,24.7587,24.7738,24.7587,24.7738,16300.0
2012-03-20 11:25:00,32.96,32.97,32.92,32.93,24200.0,24.7813,24.7888,24.7512,24.7587,24200.0
2012-03-20 11:30:00,32.93,32.93,32.9,32.91,14700.0,24.7587,24.7587,24.7362,24.7437,14700.0
2012-03-20 11:35:00,32.91,32.92,32.89,32.9,12300.0,24.7437,24.7512,24.7286,24.7362,12300.0
2012-03-20 11:40:00,32.89,32.9,32.88,32.89,11000.0,24.7286,24.7362,24.7211,24.7286,11000.0
2012-03-20 11:45:00,32.89,32.89,32.86,32.89,16500.0,24.7286,24.7286,24.7061,24.7286,16500.0
2012-03-20 11:50:00,32.88,32.89,32.84,32.86,13600.0,24.7211,24.7286,24.691,24.7061,13600.0
2012-03-20 11:55:00,32.86,32.87,32.85,32.86,27300.0,24.7061,24.7136,24.6986,24.7061,27300.0
2012-03-20 12:00:00,32.86,32.86,32.83,32.85,36400.0,24.7061,24.7061,24.6835,24.6986,36400.0
2012-03-20 12:05:00,32.86,32.87,32.85,32.87,17400.0,24.7061,24.7136,24.6986,24.7136,17400.0
2012-03-20 12:10:00,32.86,32.86,32.84,32.84,10800.0,24.7061,24.7061,24.691,24.691,10800.0
2012-03-20 12:15:00,32.84,32.85,32.83,32.84,11000.0,24.691,24.6986,24.6835,24.691,11000.0
2012-03-20 12:20:00,32.84,32.85,32.83,32.83,13100.0,24.691,24.6986,24.6835,24.6835,13100.0
2012-03-20 12:25:00,32.83,32.84,32.81,32.81,12400.0,24.6835,24.691,24.6685,24.6685,12400.0
2012-03-20 12:30:00,32.81,32.82,32.8,32.81,13900.0,24.6685,24.676,24.661,24.6685,13900.0
2012-03-20 12:35:00,32.8,32.82,32.8,32.8,17300.0,24.661,24.676,24.661,24.661,17300.0
2012-03-20 12:40:00,32.81,32.82,32.8,32.8,27200.0,24.6685,24.676,24.661,24.661,27200.0
2012-03-20 12:45:00,32.8,32.81,32.79,32.79,7400.0,24.661,24.6685,24.6535,24.6535,7400.0
2012-03-20 12:50:00,32.79,32.8,32.79,32.8,5300.0,24.6535,24.661,24.6535,24.661,5300.0
2012-03-20 12:55:00,32.8,32.82,32.8,32.81,9800.0,24.661,24.676,24.661,24.6685,9800.0
2012-03-20 13:00:00,32.81,32.83,32.81,32.82,10600.0,24.6685,24.6835,24.6685,24.676,10600.0
2012-03-20 13:05:00,32.83,32.85,32.82,32.85,15100.0,24.6835,24.6986,24.676,24.6986,15100.0
2012-03-20 13:10:00,32.84,32.89,32.84,32.86,18900.0,24.691,24.7286,24.691,24.7061,18900.0
2012-03-20 13:15:00,32.87,32.88,32.86,32.86,13900.0,24.7136,24.7211,24.7061,24.7061,13900.0
2012-03-20 13:20:00,32.86,32.87,32.85,32.85,9500.0,24.7061,24.7136,24.6986,24.6986,9500.0
2012-03-20 13:25:00,32.86,32.87,32.85,32.86,10300.0,24.7061,24.7136,24.6986,24.7061,10300.0
2012-03-20 13:30:00,32.86,32.87,32.86,32.87,4600.0,24.7061,24.7136,24.7061,24.7136,4600.0
2012-03-20 13:35:00,32.87,32.87,32.85,32.85,22000.0,24.7136,24.7136,24.6986,24.6986,22000.0
2012-03-20 13:40:00,32.85,32.87,32.85,32.86,8500.0,24.6986,24.7136,24.6986,24.7061,8500.0
2012-03-20 13:45:00,32.87,32.89,32.86,32.87,23100.0,24.7136,24.7286,24.7061,24.7136,23100.0
2012-03-20 13:50:00,32.87,32.9,32.87,32.9,9800.0,24.7136,24.7362,24.7136,24.7362,9800.0
2012-03-20 13:55:00,32.9,32.92,32.9,32.91,14800.0,24.7362,24.7512,24.7362,24.7437,14800.0
2012-03-20 14:00:00,32.91,32.92,32.91,32.91,7900.0,24.7437,24.7512,24.7437,24.7437,7900.0
2012-03-20 14:05:00,32.91,32.92,32.88,32.88,22100.0,24.7437,24.7512,24.7211,24.7211,22100.0
2012-03-20 14:10:00,32.88,32.88,32.87,32.87,8100.0,24.7211,24.7211,24.7136,24.7136,8100.0
2012-03-20 14:15:00,32.87,32.95,32.87,32.93,40900.0,24.7136,24.7738,24.7136,24.7587,40900.0
2012-03-20 14:20:00,32.92,32.93,32.92,32.93,13100.0,24.7512,24.7587,24.7512,24.7587,13100.0
2012-03-20 14:25:00,32.93,32.93,32.86,32.86,28000.0,24.7587,24.7587,24.7061,24.7061,28000.0
2012-03-20 14:30:00,32.86,32.87,32.85,32.85,9600.0,24.7061,24.7136,24.6986,24.6986,9600.0
2012-03-20 14:35:00,32.85,32.86,32.82,32.82,26300.0,24.6986,24.7061,24.676,24.676,26300.0
2012-03-20 14:40:00,32.82,32.83,32.81,32.81,24900.0,24.676,24.6835,24.6685,24.6685,24900.0
2012-03-20 14:45:00,32.81,32.82,32.79,32.79,21300.0,24.6685,24.676,24.6535,24.6535,21300.0
2012-03-20 14:50:00,32.79,32.8,32.79,32.79,9300.0,24.6535,24.661,24.6535,24.6535,9300.0
2012-03-20 14:55:00,32.8,32.8,32.79,32.79,11600.0,24.661,24.661,24.6535,24.6535,11600.0
2012-03-20 15:00:00,32.79,32.87,32.79,32.87,51100.0,24.6535,24.7136,24.6535,24.7136,51100.0
2012-03-20 15:05:00,32.87,32.87,32.84,32.85,22500.0,24.7136,24.7136,24.691,24.6986,22500.0
2012-03-20 15:10:00,32.84,32.86,32.83,32.84,36900.0,24.691,24.7061,24.6835,24.691,36900.0
2012-03-20 15:15:00,32.84,32.85,32.82,32.83,34700.0,24.691,24.6986,24.676,24.6835,34700.0
2012-03-20 15:20:00,32.82,32.84,32.82,32.83,24300.0,24.676,24.691,24.676,24.6835,24300.0
2012-03-20 15:25:00,32.83,32.83,32.81,32.81,33600.0,24.6835,24.6835,24.6685,24.6685,33600.0
2012-03-20 15:30:00,32.81,32.84,32.81,32.84,37700.0,24.6685,24.691,24.6685,24.691,37700.0
2012-03-20 15:35:00,32.83,32.84,32.81,32.81,25500.0,24.6835,24.691,24.6685,24.6685,25500.0
2012-03-20 15:40:00,32.81,32.83,32.81,32.82,31200.0,24.6685,24.6835,24.6685,24.676,31200.0
2012-03-20 15:45:00,32.82,32.82,32.78,32.8,108600.0,24.676,24.676,24.6459,24.661,108600.0
2012-03-20 15:50:00,32.81,32.81,32.77,32.78,82000.0,24.6685,24.6685,24.6384,24.6459,82000.0
2012-03-20 15:55:00,32.79,32.8,32.78,32.79,100100.0,24.6535,24.661,24.6459,24.6535,100100.0
2012-03-21 09:30:00,32.85,32.94,32.7,32.71,43200.0,24.6986,24.7662,24.5858,24.5933,43200.0
2012-03-21 09:35:00,32.74,32.85,32.68,32.82,33300.0,24.6159,24.6986,24.5707,24.676,33300.0
2012-03-21 09:40:00,32.82,32.85,32.76,32.85,22200.0,24.676,24.6986,24.6309,24.6986,22200.0
2012-03-21 09:45:00,32.85,32.86,32.76,32.77,46000.0,24.6986,24.7061,24.6309,24.6384,46000.0
2012-03-21 09:50:00,32.76,32.8,32.72,32.73,31000.0,24.6309,24.661,24.6008,24.6083,31000.0
2012-03-21 09:55:00,32.72,32.75,32.71,32.74,11500.0,24.6008,24.6234,24.5933,24.6159,11500.0
2012-03-21 10:00:00,32.75,32.76,32.62,32.62,29300.0,24.6234,24.6309,24.5256,24.5256,29300.0
2012-03-21 10:05:00,32.62,32.64,32.59,32.6,33500.0,24.5256,24.5407,24.5031,24.5106,33500.0
2012-03-21 10:10:00,32.6,32.68,32.6,32.68,21500.0,24.5106,24.5707,24.5106,24.5707,21500.0
2012-03-21 10:15:00,32.68,32.69,32.64,32.64,25200.0,24.5707,24.5783,24.5407,24.5407,25200.0
2012-03-21 10:20:00,32.64,32.74,32.62,32.74,65000.0,24.5407,24.6159,24.5256,24.6159,65000.0
2012-03-21 10:25:00,32.73,32.76,32.71,32.75,47100.0,24.6083,24.6309,24.5933,24.6234,47100.0
2012-03-21 10:30:00,32.75,32.8,32.74,32.74,30800.0,24.6234,24.661,24.6159,24.6159,30800.0
2012-03-21 10:35:00,32.74,32.74,32.7,32.71,12800.0,24.6159,24.6159,24.5858,24.5933,12800.0
2012-03-21 10:40:00,32.72,32.73,32.67,32.68,14100.0,24.6008,24.6083,24.5632,24.5707,14100.0
2012-03-21 10:45:00,32.68,32.69,32.62,32.63,20700.0,24.5707,24.5783,24.5256,24.5332,20700.0
2012-03-21 10:50:00,32.63,32.64,32.6,32.6,17200.0,24.5332,24.5407,24.5106,24.5106,17200.0
2012-03-21 10:55:00,32.61,32.62,32.56,32.61,27500.0,24.5181,24.5256,24.4805,24.5181,27500.0
2012-03-21 11:00:00,32.6,32.64,32.59,32.64,29600.0,24.5106,24.5407,24.5031,24.5407,29600.0
2012-03-21 11:05:00,32.64,32.65,32.63,32.63,8800.0,24.5407,24.5482,24.5332,24.5332,8800.0
2012-03-21 11:10:00,32.63,32.64,32.62,32.64,8200.0,24.5332,24.5407,24.5256,24.5407,8200.0
2012-03-21 11:15:00,32.64,32.66,32.63,32.65,11000.0,24.5407,24.5557,24.5332,24.5482,11000.0
2012-03-21 11:20:00,32.66,32.68,32.65,32.66,22900.0,24.5557,24.5707,24.5482,24.5557,22900.0
2012-03-21 11:25:00,32.66,32.68,32.65,32.67,16200.0,24.5557,24.5707,24.5482,24.5632,16200.0
2012-03-21 11:30:00,32.67,32.68,32.67,32.68,10400.0,24.5632,24.5707,24.5632,24.5707,10400.0
2012-03-21 11:35:00,32.67,32.71,32.67,32.71,34700.0,24.5632,24.5933,24.5632,24.5933,34700.0
2012-03-21 11:40:00,32.7,32.73,32.69,32.72,20200.0,24.5858,24.6083,24.5783,24.6008,20200.0
2012-03-21 11:45:00,32.72,32.72,32.69,32.7,11800.0,24.6008,24.6008,24.5783,24.5858,11800.0
2012-03-21 11:50:00,32.7,32.7,32.67,32.68,14100.0,24.5858,24.5858,24.5632,24.5707,14100.0
2012-03-21 11:55:00,32.69,32.69,32.61,32.61,25600.0,24.5783,24.5783,24.5181,24.5181,25600.0
2012-03-21 12:00:00,32.61,32.65,32.61,32.63,81300.0,24.5181,24.5482,24.5181,24.5332,81300.0
2012-03-21 12:05:00,32.63,32.68,32.63,32.68,19200.0,24.5332,24.5707,24.5332,24.5707,19200.0
2012-03-21 12:10:00,32.68,32.73,32.68,32.73,9000.0,24.5707,24.6083,24.5707,24.6083,9000.0
2012-03-21 12:15:00,32.73,32.73,32.72,32.73,9200.0,24.6083,24.6083,24.6008,24.6083,9200.0
2012-03-21 12:20:00,32.73,32.74,32.72,32.73,17300.0,24.6083,24.6159,24.6008,24.6083,17300.0
2012-03-21 12:25:00,32.73,32.73,32.71,32.72,22200.0,24.6083,24.6083,24.5933,24.6008,22200.0
2012-03-21 12:30:00,32.71,32.72,32.66,32.66,49500.0,24.5933,24.6008,24.5557,24.5557,49500.0
2012-03-21 12:35:00,32.65,32.66,32.62,32.63,11400.0,24.5482,24.5557,24.5256,24.5332,11400.0
2012-03-21 12:40:00,32.62,32.63,32.62,32.62,10500.0,24.5256,24.5332,24.5256,24.5256,10500.0
2012-03-21 12:45:00,32.63,32.63,32.62,32.63,15600.0,24.5332,24.5332,24.5256,24.5332,15600.0
2012-03-21 12:50:00,32.64,32.65,32.64,32.65,8400.0,24.5407,24.5482,24.5407,24.5482,8400.0
2012-03-21 12:55:00,32.65,32.65,32.64,32.65,7500.0,24.5482,24.5482,24.5407,24.5482,7500.0
2012-03-21 13:00:00,32.65,32.65,32.63,32.63,19200.0,24.5482,24.5482,24.5332,24.5332,19200.0
2012-03-21 13:05:00,32.63,32.64,32.59,32.59,16800.0,24.5332,24.5407,24.5031,24.5031,16800.0
2012-03-21 13:10:00,32.59,32.6,32.59,32.59,10000.0,24.5031,24.5106,24.5031,24.5031,10000.0
2012-03-21 13:15:00,32.59,32.59,32.58,32.59,16300.0,24.5031,24.5031,24.4956,24.5031,16300.0
2012-03-21 13:20:00,32.6,32.6,32.58,32.58,21600.0,24.5106,24.5106,24.4956,24.4956,21600.0
2012-03-21 13:25:00,32.58,32.62,32.58,32.62,7300.0,24.4956,24.5256,24.4956,24.5256,7300.0
2012-03-21 13:30:00,32.62,32.63,32.62,32.62,8000.0,24.5256,24.5332,24.5256,24.5256,8000.0
2012-03-21 13:35:00,32.61,32.61,32.58,32.58,10100.0,24.5181,24.5181,24.4956,24.4956,10100.0
2012-03-21 13:40:00,32.58,32.59,32.55,32.56,35300.0,24.4956,24.5031,24.473,24.4805,35300.0
2012-03-21 13:45:00,32.55,32.56,32.55,32.55,14600.0,24.473,24.4805,24.473,24.473,14600.0
2012-03-21 13:50:00,32.56,32.6,32.55,32.6,32600.0,24.4805,24.5106,24.473,24.5106,32600.0
2012-03-21 13:55:00,32.59,32.61,32.59,32.6,8800.0,24.5031,24.5181,24.5031,24.5106,8800.0
2012-03-21 14:00:00,32.59,32.64,32.59,32.64,13900.0,24.5031,24.5407,24.5031,24.5407,13900.0
2012-03-21 14:05:00,32.64,32.65,32.62,32.62,22700.0,24.5407,24.5482,24.5256,24.5256,22700.0
2012-03-21 14:10:00,32.62,32.62,32.58,32.59,36700.0,24.5256,24.5256,24.4956,24.5031,36700.0
2012-03-21 14:15:00,32.6,32.61,32.58,32.61,12000.0,24.5106,24.5181,24.4956,24.5181,12000.0
2012-03-21 14:20:00,32.61,32.62,32.58,32.58,15400.0,24.5181,24.5256,24.4956,24.4956,15400.0
2012-03-21 14:25:00,32.58,32.59,32.58,32.58,13600.0,24.4956,24.5031,24.4956,24.4956,13600.0
2012-03-21 14:30:00,32.59,32.61,32.57,32.58,46700.0,24.5031,24.5181,24.488,24.4956,46700.0
2012-03-21 14:35:00,32.59,32.59,32.55,32.55,23800.0,24.5031,24.5031,24.473,24.473,23800.0
2012-03-21 14:40:00,32.55,32.57,32.52,32.57,92300.0,24.473,24.488,24.4505,24.488,92300.0
2012-03-21 14:45:00,32.57,32.58,32.57,32.58,17200.0,24.488,24.4956,24.488,24.4956,17200.0
2012-03-21 14:50:00,32.58,32.58,32.55,32.56,46000.0,24.4956,24.4956,24.473,24.4805,46000.0
2012-03-21 14:55:00,32.55,32.56,32.54,32.54,35700.0,24.473,24.4805,24.4655,24.4655,35700.0
2012-03-21 15:00:00,32.55,32.56,32.54,32.55,47000.0,24.473,24.4805,24.4655,24.473,47000.0
2012-03-21 15:05:00,32.55,32.6,32.54,32.6,97300.0,24.473,24.5106,24.4655,24.5106,97300.0
2012-03-21 15:10:00,32.6,32.61,32.58,32.6,49000.0,24.5106,24.5181,24.4956,24.5106,49000.0
2012-03-21 15:15:00,32.59,32.6,32.56,32.59,49000.0,24.5031,24.5106,24.4805,24.5031,49000.0
2012-03-21 15:20:00,32.59,32.62,32.58,32.62,19700.0,24.5031,24.5256,24.4956,24.5256,19700.0
2012-03-21 15:25:00,32.62,32.62,32.59,32.61,36000.0,24.5256,24.5256,24.5031,24.5181,36000.0
2012-03-21 15:30:00,32.6,32.61,32.58,32.61,33800.0,24.5106,24.5181,24.4956,24.5181,33800.0
2012-03-21 15:35:00,32.61,32.67,32.6,32.67,63300.0,24.5181,24.5632,24.5106,24.5632,63300.0
2012-03-21 15:40:00,32.67,32.67,32.63,32.65,79000.0,24.5632,24.5632,24.5332,24.5482,79000.0
2012-03-21 15:45:00,32.64,32.65,32.62,32.63,90800.0,24.5407,24.5482,24.5256,24.5332,90800.0
2012-03-21 15:50:00,32.63,32.63,32.6,32.6,110500.0,24.5332,24.5332,24.5106,24.5106,110500.0
2012-03-21 15:55:00,32.61,32.61,32.58,32.59,135800.0,24.5181,24.5181,24.4956,24.5031,135800.0
2012-03-22 09:30:00,32.4,32.4,32.2,32.24,51000.0,24.3602,24.3602,24.2099,24.2399,51000.0
2012-03-22 09:35:00,32.24,32.34,32.23,32.24,89600.0,24.2399,24.3151,24.2324,24.2399,89600.0
2012-03-22 09:40:00,32.24,32.36,32.23,32.34,39700.0,24.2399,24.3302,24.2324,24.3151,39700.0
2012-03-22 09:45:00,32.36,32.39,32.31,32.37,31200.0,24.3302,24.3527,24.2926,24.3377,31200.0
2012-03-22 09:50:00,32.37,32.38,32.35,32.35,17800.0,24.3377,24.3452,24.3226,24.3226,17800.0
2012-03-22 09:55:00,32.35,32.35,32.31,32.34,16200.0,24.3226,24.3226,24.2926,24.3151,16200.0
2012-03-22 10:00:00,32.35,32.48,32.32,32.48,19200.0,24.3226,24.4204,24.3001,24.4204,19200.0
2012-03-22 10:05:00,32.48,32.49,32.39,32.39,21100.0,24.4204,24.4279,24.3527,24.3527,21100.0
2012-03-22 10:10:00,32.39,32.44,32.37,32.39,13300.0,24.3527,24.3903,24.3377,24.3527,13300.0
2012-03-22 10:15:00,32.39,32.39,32.33,32.35,23300.0,24.3527,24.3527,24.3076,24.3226,23300.0
2012-03-22 10:20:00,32.35,32.39,32.35,32.37,12000.0,24.3226,24.3527,24.3226,24.3377,12000.0
2012-03-22 10:25:00,32.37,32.38,32.33,32.37,19200.0,24.3377,24.3452,24.3076,24.3377,19200.0
2012-03-22 10:30:00,32.37,32.37,32.3,32.33,19200.0,24.3377,24.3377,24.285,24.3076,19200.0
2012-03-22 10:35:00,32.33,32.36,32.32,32.33,16800.0,24.3076,24.3302,24.3001,24.3076,16800.0
2012-03-22 10:40:00,32.33,32.34,32.31,32.33,24700.0,24.3076,24.3151,24.2926,24.3076,24700.0
2012-03-22 10:45:00,32.33,32.34,32.29,32.3,26700.0,24.3076,24.3151,24.2775,24.285,26700.0
2012-03-22 10:50:00,32.31,32.31,32.26,32.28,16200.0,24.2926,24.2926,24.255,24.27,16200.0
2012-03-22 10:55:00,32.28,32.31,32.26,32.3,28400.0,24.27,24.2926,24.255,24.285,28400.0
2012-03-22 11:00:00,32.3,32.31,32.27,32.29,31600.0,24.285,24.2926,24.2625,24.2775,31600.0
2012-03-22 11:05:00,32.29,32.29,32.24,32.25,23600.0,24.2775,24.2775,24.2399,24.2474,23600.0
2012-03-22 11:10:00,32.25,32.3,32.25,32.29,33000.0,24.2474,24.285,24.2474,24.2775,33000.0
2012-03-22 11:15:00,32.29,32.3,32.28,32.28,38000.0,24.2775,24.285,24.27,24.27,38000.0
2012-03-22 11:20:00,32.29,32.35,32.29,32.34,21300.0,24.2775,24.3226,24.2775,24.3151,21300.0
2012-03-22 11:25:00,32.34,32.35,32.34,32.34,12000.0,24.3151,24.3226,24.3151,24.3151,12000.0
2012-03-22 11:30:00,32.34,32.37,32.34,32.37,17300.0,24.3151,24.3377,24.3151,24.3377,17300.0
2012-03-22 11:35:00,32.38,32.38,32.36,32.37,25000.0,24.3452,24.3452,24.3302,24.3377,25000.0
2012-03-22 11:40:00,32.37,32.39,32.37,32.39,21300.0,24.3377,24.3527,24.3377,24.3527,21300.0
2012-03-22 11:45:00,32.39,32.41,32.38,32.41,22600.0,24.3527,24.3677,24.3452,24.3677,22600.0
2012-03-22 11:50:00,32.4,32.44,32.4,32.44,39800.0,24.3602,24.3903,24.3602,24.3903,39800.0
2012-03-22 11:55:00,32.43,32.5,32.43,32.5,56400.0,24.3828,24.4354,24.3828,24.4354,56400.0
2012-03-22 12:00:00,32.5,32.53,32.49,32.53,27100.0,24.4354,24.458,24.4279,24.458,27100.0
2012-03-22 12:05:00,32.53,32.54,32.48,32.49,58200.0,24.458,24.4655,24.4204,24.4279,58200.0
2012-03-22 12:10:00,32.5,32.51,32.48,32.49,37400.0,24.4354,24.4429,24.4204,24.4279,37400.0
2012-03-22 12:15:00,32.48,32.49,32.44,32.44,41100.0,24.4204,24.4279,24.3903,24.3903,41100.0
2012-03-22 12:20:00,32.44,32.45,32.43,32.44,7000.0,24.3903,24.3978,24.3828,24.3903,7000.0
2012-03-22 12:25:00,32.43,32.43,32.38,32.39,30100.0,24.3828,24.3828,24.3452,24.3527,30100.0
2012-03-22 12:30:00,32.4,32.41,32.38,32.38,20700.0,24.3602,24.3677,24.3452,24.3452,20700.0
2012-03-22 12:35:00,32.38,32.41,32.38,32.39,15200.0,24.3452,24.3677,24.3452,24.3527,15200.0
2012-03-22 12:40:00,32.39,32.4,32.37,32.37,10300.0,24.3527,24.3602,24.3377,24.3377,10300.0
2012-03-22 12:45:00,32.37,32.38,32.36,32.37,13800.0,24.3377,24.3452,24.3302,24.3377,13800.0
2012-03-22 12:50:00,32.37,32.41,32.37,32.41,18400.0,24.3377,24.3677,24.3377,24.3677,18400.0
2012-03-22 12:55:00,32.41,32.44,32.38,32.44,31300.0,24.3677,24.3903,24.3452,24.3903,31300.0
2012-03-22 13:00:00,32.44,32.44,32.41,32.41,19600.0,24.3903,24.3903,24.3677,24.3677,19600.0
2012-03-22 13:05:00,32.41,32.41,32.38,32.38,10200.0,24.3677,24.3677,24.3452,24.3452,10200.0
2012-03-22 13:10:00,32.38,32.4,32.38,32.38,11600.0,24.3452,24.3602,24.3452,24.3452,11600.0
2012-03-22 13:15:00,32.38,32.39,32.37,32.38,22900.0,24.3452,24.3527,24.3377,24.3452,22900.0
2012-03-22 13:20:00,32.38,32.38,32.37,32.37,11500.0,24.3452,24.3452,24.3377,24.3377,11500.0
2012-03-22 13:25:00,32.38,32.39,32.35,32.38,18800.0,24.3452,24.3527,24.3226,24.3452,18800.0
2012-03-22 13:30:00,32.38,32.39,32.36,32.37,21200.0,24.3452,24.3527,24.3302,24.3377,21200.0
2012-03-22 13:35:00,32.37,32.43,32.37,32.42,23000.0,24.3377,24.3828,24.3377,24.3753,23000.0
2012-03-22 13:40:00,32.42,32.43,32.38,32.38,20400.0,24.3753,24.3828,24.3452,24.3452,20400.0
2012-03-22 13:45:00,32.38,32.41,32.38,32.39,16400.0,24.3452,24.3677,24.3452,24.3527,16400.0
2012-03-22 13:50:00,32.39,32.41,32.38,32.41,14600.0,24.3527,24.3677,24.3452,24.3677,14600.0
2012-03-22 13:55:00,32.41,32.41,32.37,32.39,24100.0,24.3677,24.3677,24.3377,24.3527,24100.0
2012-03-22 14:00:00,32.4,32.4,32.34,32.36,23700.0,24.3602,24.3602,24.3151,24.3302,23700.0
2012-03-22 14:05:00,32.35,32.37,32.34,32.36,37600.0,24.3226,24.3377,24.3151,24.3302,37600.0
2012-03-22 14:10:00,32.36,32.37,32.35,32.36,16200.0,24.3302,24.3377,24.3226,24.3302,16200.0
2012-03-22 14:15:00,32.36,32.36,32.32,32.32,15900.0,24.3302,24.3302,24.3001,24.3001,15900.0
2012-03-22 14:20:00,32.33,32.33,32.31,32.32,15000.0,24.3076,24.3076,24.2926,24.3001,15000.0
2012-03-22 14:25:00,32.31,32.33,32.3,32.32,23600.0,24.2926,24.3076,24.285,24.3001,23600.0
2012-03-22 14:30:00,32.32,32.33,32.31,32.32,17500.0,24.3001,24.3076,24.2926,24.3001,17500.0
2012-03-22 14:35:00,32.31,32.32,32.27,32.32,34000.0,24.2926,24.3001,24.2625,24.3001,34000.0
2012-03-22 14:40:00,32.32,32.32,32.3,32.32,12100.0,24.3001,24.3001,24.285,24.3001,12100.0
2012-03-22 14:45:00,32.31,32.32,32.26,32.28,33000.0,24.2926,24.3001,24.255,24.27,33000.0
2012-03-22 14:50:00,32.28,32.3,32.26,32.29,32900.0,24.27,24.285,24.255,24.2775,32900.0
2012-03-22 14:55:00,32.29,32.3,32.28,32.29,15700.0,24.2775,24.285,24.27,24.2775,15700.0
2012-03-22 15:00:00,32.28,32.29,32.26,32.27,31000.0,24.27,24.2775,24.255,24.2625,31000.0
2012-03-22 15:05:00,32.27,32.3,32.25,32.27,58500.0,24.2625,24.285,24.2474,24.2625,58500.0
2012-03-22 15:10:00,32.26,32.3,32.26,32.28,50300.0,24.255,24.285,24.255,24.27,50300.0
2012-03-22 15:15:00,32.28,32.28,32.23,32.26,50300.0,24.27,24.27,24.2324,24.255,50300.0
2012-03-22 15:20:00,32.26,32.26,32.23,32.26,63700.0,24.255,24.255,24.2324,24.255,63700.0
2012-03-22 15:25:00,32.26,32.28,32.25,32.27,53000.0,24.255,24.27,24.2474,24.2625,53000.0
2012-03-22 15:30:00,32.27,32.29,32.26,32.29,33100.0,24.2625,24.2775,24.255,24.2775,33100.0
2012-03-22 15:35:00,32.29,32.37,32.29,32.33,77900.0,24.2775,24.3377,24.2775,24.3076,77900.0
2012-03-22 15:40:00,32.33,32.39,32.32,32.35,84700.0,24.3076,24.3527,24.3001,24.3226,84700.0
2012-03-22 15:45:00,32.35,32.44,32.34,32.4,113600.0,24.3226,24.3903,24.3151,24.3602,113600.0
2012-03-22 15:50:00,32.39,32.41,32.37,32.37,90800.0,24.3527,24.3677,24.3377,24.3377,90800.0
2012-03-22 15:55:00,32.37,32.37,32.34,32.35,135800.0,24.3377,24.3377,24.3151,24.3226,135800.0
2012-03-23 09:30:00,32.33,32.38,32.29,32.36,21200.0,24.3076,24.3452,24.2775,24.3302,21200.0
2012-03-23 09:35:00,32.36,32.42,32.29,32.39,31700.0,24.3302,24.3753,24.2775,24.3527,31700.0
2012-03-23 09:40:00,32.4,32.44,32.33,32.42,21800.0,24.3602,24.3903,24.3076,24.3753,21800.0
2012-03-23 09:45:00,32.43,32.45,32.38,32.43,26500.0,24.3828,24.3978,24.3452,24.3828,26500.0
2012-03-23 09:50:00,32.43,32.48,32.42,32.46,20600.0,24.3828,24.4204,24.3753,24.4053,20600.0
2012-03-23 09:55:00,32.48,32.48,32.41,32.44,11100.0,24.4204,24.4204,24.3677,24.3903,11100.0
2012-03-23 10:00:00,32.45,32.45,32.29,32.3,44600.0,24.3978,24.3978,24.2775,24.285,44600.0
2012-03-23 10:05:00,32.31,32.31,32.18,32.22,42900.0,24.2926,24.2926,24.1948,24.2249,42900.0
2012-03-23 10:10:00,32.22,32.23,32.18,32.22,30100.0,24.2249,24.2324,24.1948,24.2249,30100.0
2012-03-23 10:15:00,32.23,32.23,32.2,32.23,34000.0,24.2324,24.2324,24.2099,24.2324,34000.0
2012-03-23 10:20:00,32.23,32.24,32.19,32.22,31800.0,24.2324,24.2399,24.2023,24.2249,31800.0
2012-03-23 10:25:00,32.23,32.25,32.21,32.21,24400.0,24.2324,24.2474,24.2174,24.2174,24400.0
2012-03-23 10:30:00,32.2,32.22,32.19,32.21,28700.0,24.2099,24.2249,24.2023,24.2174,28700.0
2012-03-23 10:35:00,32.2,32.32,32.2,32.31,24400.0,24.2099,24.3001,24.2099,24.2926,24400.0
2012-03-23 10:40:00,32.31,32.31,32.24,32.25,26800.0,24.2926,24.2926,24.2399,24.2474,26800.0
2012-03-23 10:45:00,32.24,32.25,32.23,32.23,17600.0,24.2399,24.2474,24.2324,24.2324,17600.0
2012-03-23 10:50:00,32.24,32.26,32.23,32.26,17500.0,24.2399,24.255,24.2324,24.255,17500.0
2012-03-23 10:55:00,32.26,32.26,32.25,32.26,6100.0,24.255,24.255,24.2474,24.255,6100.0
2012-03-23 11:00:00,32.26,32.27,32.26,32.27,8800.0,24.255,24.2625,24.255,24.2625,8800.0
2012-03-23 11:05:00,32.27,32.28,32.26,32.27,6900.0,24.2625,24.27,24.255,24.2625,6900.0
2012-03-23 11:10:00,32.27,32.29,32.27,32.28,24500.0,24.2625,24.2775,24.2625,24.27,24500.0
2012-03-23 11:15:00,32.28,32.29,32.27,32.28,13500.0,24.27,24.2775,24.2625,24.27,13500.0
2012-03-23 11:20:00,32.28,32.29,32.27,32.29,15700.0,24.27,24.2775,24.2625,24.2775,15700.0
2012-03-23 11:25:00,32.28,32.3,32.28,32.3,12200.0,24.27,24.285,24.27,24.285,12200.0
2012-03-23 11:30:00,32.3,32.37,32.3,32.37,34600.0,24.285,24.3377,24.285,24.3377,34600.0
2012-03-23 11:35:00,32.37,32.37,32.35,32.37,12000.0,24.3377,24.3377,24.3226,24.3377,12000.0
2012-03-23 11:40:00,32.37,32.38,32.35,32.37,34500.0,24.3377,24.3452,24.3226,24.3377,34500.0
2012-03-23 11:45:00,32.37,32.39,32.35,32.39,22600.0,24.3377,24.3527,24.3226,24.3527,22600.0
2012-03-23 11:50:00,32.39,32.4,32.38,32.38,16600.0,24.3527,24.3602,24.3452,24.3452,16600.0
2012-03-23 11:55:00,32.4,32.41,32.38,32.39,14900.0,24.3602,24.3677,24.3452,24.3527,14900.0
2012-03-23 12:00:00,32.38,32.4,32.35,32.35,17500.0,24.3452,24.3602,24.3226,24.3226,17500.0
2012-03-23 12:05:00,32.35,32.36,32.33,32.36,15000.0,24.3226,24.3302,24.3076,24.3302,15000.0
2012-03-23 12:10:00,32.36,32.38,32.33,32.36,103300.0,24.3302,24.3452,24.3076,24.3302,103300.0
2012-03-23 12:15:00,32.37,32.39,32.37,32.38,16200.0,24.3377,24.3527,24.3377,24.3452,16200.0
2012-03-23 12:20:00,32.38,32.38,32.36,32.36,15400.0,24.3452,24.3452,24.3302,24.3302,15400.0
2012-03-23 12:25:00,32.35,32.36,32.34,32.36,7600.0,24.3226,24.3302,24.3151,24.3302,7600.0
2012-03-23 12:30:00,32.36,32.36,32.32,32.32,22400.0,24.3302,24.3302,24.3001,24.3001,22400.0
2012-03-23 12:35:00,32.33,32.35,32.32,32.34,18100.0,24.3076,24.3226,24.3001,24.3151,18100.0
2012-03-23 12:40:00,32.35,32.38,32.34,32.38,13800.0,24.3226,24.3452,24.3151,24.3452,13800.0
2012-03-23 12:45:00,32.38,32.39,32.37,32.39,12900.0,24.3452,24.3527,24.3377,24.3527,12900.0
2012-03-23 12:50:00,32.4,32.43,32.38,32.42,22000.0,24.3602,24.3828,24.3452,24.3753,22000.0
2012-03-23 12:55:00,32.42,32.52,32.42,32.49,20700.0,24.3753,24.4505,24.3753,24.4279,20700.0
2012-03-23 13:00:00,32.48,32.5,32.48,32.48,9300.0,24.4204,24.4354,24.4204,24.4204,9300.0
2012-03-23 13:05:00,32.48,32.52,32.48,32.51,20200.0,24.4204,24.4505,24.4204,24.4429,20200.0
2012-03-23 13:10:00,32.51,32.52,32.49,32.49,10000.0,24.4429,24.4505,24.4279,24.4279,10000.0
2012-03-23 13:15:00,32.5,32.55,32.5,32.55,11200.0,24.4354,24.473,24.4354,24.473,11200.0
2012-03-23 13:20:00,32.55,32.57,32.54,32.57,26900.0,24.473,24.488,24.4655,24.488,26900.0
2012-03-23 13:25:00,32.57,32.57,32.54,32.55,20000.0,24.488,24.488,24.4655,24.473,20000.0
2012-03-23 13:30:00,32.55,32.59,32.55,32.55,26300.0,24.473,24.5031,24.473,24.473,26300.0
2012-03-23 13:35:00,32.55,32.55,32.54,32.54,4000.0,24.473,24.473,24.4655,24.4655,4000.0
2012-03-23 13:40:00,32.55,32.55,32.54,32.54,11800.0,24.473,24.473,24.4655,24.4655,11800.0
2012-03-23 13:45:00,32.54,32.55,32.53,32.55,17000.0,24.4655,24.473,24.458,24.473,17000.0
2012-03-23 13:50:00,32.55,32.55,32.51,32.51,8900.0,24.473,24.473,24.4429,24.4429,8900.0
2012-03-23 13:55:00,32.51,32.51,32.47,32.48,17200.0,24.4429,24.4429,24.4129,24.4204,17200.0
2012-03-23 14:00:00,32.47,32.5,32.46,32.48,120900.0,24.4129,24.4354,24.4053,24.4204,120900.0
2012-03-23 14:05:00,32.48,32.52,32.48,32.51,27200.0,24.4204,24.4505,24.4204,24.4429,27200.0
2012-03-23 14:10:00,32.51,32.52,32.51,32.52,6500.0,24.4429,24.4505,24.4429,24.4505,6500.0
2012-03-23 14:15:00,32.52,32.53,32.51,32.52,18900.0,24.4505,24.458,24.4429,24.4505,18900.0
2012-03-23 14:20:00,32.52,32.55,32.51,32.55,18800.0,24.4505,24.473,24.4429,24.473,18800.0
2012-03-23 14:25:00,32.55,32.56,32.54,32.56,46400.0,24.473,24.4805,24.4655,24.4805,46400.0
2012-03-23 14:30:00,32.56,32.56,32.55,32.55,23300.0,24.4805,24.4805,24.473,24.473,23300.0
2012-03-23 14:35:00,32.55,32.56,32.55,32.55,16900.0,24.473,24.4805,24.473,24.473,16900.0
2012-03-23 14:40:00,32.56,32.56,32.54,32.55,46900.0,24.4805,24.4805,24.4655,24.473,46900.0
2012-03-23 14:45:00,32.56,32.57,32.55,32.57,23400.0,24.4805,24.488,24.473,24.488,23400.0
2012-03-23 14:50:00,32.57,32.58,32.56,32.56,36100.0,24.488,24.4956,24.4805,24.4805,36100.0
2012-03-23 14:55:00,32.56,32.57,32.54,32.55,29400.0,24.4805,24.488,24.4655,24.473,29400.0
2012-03-23 15:00:00,32.55,32.56,32.55,32.55,4600.0,24.473,24.4805,24.473,24.473,4600.0
2012-03-23 15:05:00,32.56,32.56,32.55,32.55,7200.0,24.4805,24.4805,24.473,24.473,7200.0
2012-03-23 15:10:00,32.55,32.55,32.51,32.52,41100.0,24.473,24.473,24.4429,24.4505,41100.0
2012-03-23 15:15:00,32.52,32.52,32.51,32.51,6300.0,24.4505,24.4505,24.4429,24.4429,6300.0
2012-03-23 15:20:00,32.52,32.52,32.51,32.51,10900.0,24.4505,24.4505,24.4429,24.4429,10900.0
2012-03-23 15:25:00,32.52,32.52,32.48,32.5,50300.0,24.4505,24.4505,24.4204,24.4354,50300.0
2012-03-23 15:30:00,32.5,32.54,32.5,32.54,44500.0,24.4354,24.4655,24.4354,24.4655,44500.0
2012-03-23 15:35:00,32.54,32.55,32.52,32.53,30000.0,24.4655,24.473,24.4505,24.458,30000.0
2012-03-23 15:40:00,32.54,32.55,32.5,32.5,65200.0,24.4655,24.473,24.4354,24.4354,65200.0
2012-03-23 15:45:00,32.5,32.53,32.48,32.48,82100.0,24.4354,24.458,24.4204,24.4204,82100.0
2012-03-23 15:50:00,32.48,32.54,32.48,32.54,62300.0,24.4204,24.4655,24.4204,24.4655,62300.0
2012-03-23 15:55:00,32.53,32.54,32.51,32.51,159900.0,24.458,24.4655,24.4429,24.4429,159900.0
2012-03-26 09:30:00,32.69,32.79,32.64,32.64,81800.0,24.5783,24.6535,24.5407,24.5407,81800.0
2012-03-26 09:35:00,32.66,32.76,32.65,32.72,18500.0,24.5557,24.6309,24.5482,24.6008,18500.0
2012-03-26 09:40:00,32.74,32.78,32.72,32.78,36500.0,24.6159,24.6459,24.6008,24.6459,36500.0
2012-03-26 09:45:00,32.77,32.81,32.75,32.8,34000.0,24.6384,24.6685,24.6234,24.661,34000.0
2012-03-26 09:50:00,32.79,32.82,32.78,32.81,43100.0,24.6535,24.676,24.6459,24.6685,43100.0
2012-03-26 09:55:00,32.82,32.86,32.78,32.85,67700.0,24.676,24.7061,24.6459,24.6986,67700.0
2012-03-26 10:00:00,32.85,32.9,32.85,32.88,26100.0,24.6986,24.7362,24.6986,24.7211,26100.0
2012-03-26 10:05:00,32.88,32.95,32.88,32.94,24000.0,24.7211,24.7738,24.7211,24.7662,24000.0
2012-03-26 10:10:00,32.94,33.05,32.94,33.04,70300.0,24.7662,24.8489,24.7662,24.8414,70300.0
2012-03-26 10:15:00,33.03,33.07,33.03,33.07,34200.0,24.8339,24.864,24.8339,24.864,34200.0
2012-03-26 10:20:00,33.07,33.1,33.05,33.07,42100.0,24.864,24.8865,24.8489,24.864,42100.0
2012-03-26 10:25:00,33.08,33.08,33.01,33.01,13600.0,24.8715,24.8715,24.8189,24.8189,13600.0
2012-03-26 10:30:00,33.02,33.03,33.0,33.03,8800.0,24.8264,24.8339,24.8113,24.8339,8800.0
2012-03-26 10:35:00,33.04,33.04,32.94,32.94,20700.0,24.8414,24.8414,24.7662,24.7662,20700.0
2012-03-26 10:40:00,32.94,32.94,32.91,32.91,13100.0,24.7662,24.7662,24.7437,24.7437,13100.0
2012-03-26 10:45:00,32.91,32.91,32.89,32.91,39300.0,24.7437,24.7437,24.7286,24.7437,39300.0
2012-03-26 10:50:00,32.91,32.91,32.9,32.9,80600.0,24.7437,24.7437,24.7362,24.7362,80600.0
2012-03-26 10:55:00,32.91,32.93,32.9,32.93,11900.0,24.7437,24.7587,24.7362,24.7587,11900.0
2012-03-26 11:00:00,32.93,32.93,32.89,32.91,16600.0,24.7587,24.7587,24.7286,24.7437,16600.0
2012-03-26 11:05:00,32.91,32.91,32.88,32.88,10300.0,24.7437,24.7437,24.7211,24.7211,10300.0
2012-03-26 11:10:00,32.89,32.91,32.89,32.91,13000.0,24.7286,24.7437,24.7286,24.7437,13000.0
2012-03-26 11:15:00,32.9,32.92,32.9,32.9,6700.0,24.7362,24.7512,24.7362,24.7362,6700.0
2012-03-26 11:20:00,32.91,32.92,32.89,32.92,15700.0,24.7437,24.7512,24.7286,24.7512,15700.0
2012-03-26 11:25:00,32.92,32.93,32.91,32.91,7900.0,24.7512,24.7587,24.7437,24.7437,7900.0
2012-03-26 11:30:00,32.92,32.93,32.91,32.91,47300.0,24.7512,24.7587,24.7437,24.7437,47300.0
2012-03-26 11:35:00,32.91,32.95,32.91,32.93,21100.0,24.7437,24.7738,24.7437,24.7587,21100.0
2012-03-26 11:40:00,32.93,32.93,32.92,32.93,12600.0,24.7587,24.7587,24.7512,24.7587,12600.0
2012-03-26 11:45:00,32.93,32.93,32.92,32.92,2400.0,24.7587,24.7587,24.7512,24.7512,2400.0
2012-03-26 11:50:00,32.93,32.94,32.92,32.93,31800.0,24.7587,24.7662,24.7512,24.7587,31800.0
2012-03-26 11:55:00,32.93,32.97,32.93,32.97,27400.0,24.7587,24.7888,24.7587,24.7888,27400.0
2012-03-26 12:00:00,32.97,33.0,32.96,32.99,22000.0,24.7888,24.8113,24.7813,24.8038,22000.0
2012-03-26 12:05:00,32.98,32.99,32.96,32.96,15600.0,24.7963,24.8038,24.7813,24.7813,15600.0
2012-03-26 12:10:00,32.96,32.97,32.94,32.97,32700.0,24.7813,24.7888,24.7662,24.7888,32700.0
2012-03-26 12:15:00,32.97,32.97,32.96,32.96,7500.0,24.7888,24.7888,24.7813,24.7813,7500.0
2012-03-26 12:20:00,32.97,32.99,32.96,32.96,9900.0,24.7888,24.8038,24.7813,24.7813,9900.0
2012-03-26 12:25:00,32.96,32.97,32.96,32.96,6100.0,24.7813,24.7888,24.7813,24.7813,6100.0
2012-03-26 12:30:00,32.96,32.97,32.94,32.95,11200.0,24.7813,24.7888,24.7662,24.7738,11200.0
2012-03-26 12:35:00,32.95,32.96,32.94,32.95,8000.0,24.7738,24.7813,24.7662,24.7738,8000.0
2012-03-26 12:40:00,32.96,32.96,32.95,32.96,9600.0,24.7813,24.7813,24.7738,24.7813,9600.0
2012-03-26 12:45:00,32.95,32.96,32.94,32.95,8900.0,24.7738,24.7813,24.7662,24.7738,8900.0
2012-03-26 12:50:00,32.95,32.99,32.95,32.97,23800.0,24.7738,24.8038,24.7738,24.7888,23800.0
2012-03-26 12:55:00,32.97,32.98,32.95,32.96,14000.0,24.7888,24.7963,24.7738,24.7813,14000.0
2012-03-26 13:00:00,32.96,32.96,32.95,32.96,5000.0,24.7813,24.7813,24.7738,24.7813,5000.0
2012-03-26 13:05:00,32.97,32.98,32.96,32.97,15300.0,24.7888,24.7963,24.7813,24.7888,15300.0
2012-03-26 13:10:00,32.97,32.97,32.95,32.96,11200.0,24.7888,24.7888,24.7738,24.7813,11200.0
2012-03-26 13:15:00,32.96,32.98,32.94,32.95,15100.0,24.7813,24.7963,24.7662,24.7738,15100.0
2012-03-26 13:20:00,32.94,32.96,32.92,32.94,34600.0,24.7662,24.7813,24.7512,24.7662,34600.0
2012-03-26 13:25:00,32.94,32.95,32.93,32.94,15900.0,24.7662,24.7738,24.7587,24.7662,15900.0
2012-03-26 13:30:00,32.94,32.98,32.93,32.96,74900.0,24.7662,24.7963,24.7587,24.7813,74900.0
2012-03-26 13:35:00,32.96,32.99,32.96,32.97,35100.0,24.7813,24.8038,24.7813,24.7888,35100.0
2012-03-26 13:40:00,32.98,32.98,32.97,32.97,7400.0,24.7963,24.7963,24.7888,24.7888,7400.0
2012-03-26 13:45:00,32.97,32.98,32.97,32.98,2000.0,24.7888,24.7963,24.7888,24.7963,2000.0
2012-03-26 13:50:00,32.98,32.98,32.95,32.95,8300.0,24.7963,24.7963,24.7738,24.7738,8300.0
2012-03-26 13:55:00,32.95,32.96,32.95,32.96,5600.0,24.7738,24.7813,24.7738,24.7813,5600.0
2012-03-26 14:00:00,32.95,32.96,32.95,32.95,24400.0,24.7738,24.7813,24.7738,24.7738,24400.0
2012-03-26 14:05:00,32.96,32.98,32.96,32.98,11300.0,24.7813,24.7963,24.7813,24.7963,11300.0
2012-03-26 14:10:00,32.98,32.99,32.96,32.98,18200.0,24.7963,24.8038,24.7813,24.7963,18200.0
2012-03-26 14:15:00,32.99,33.0,32.98,32.99,26100.0,24.8038,24.8113,24.7963,24.8038,26100.0
2012-03-26 14:20:00,32.99,33.0,32.98,33.0,22000.0,24.8038,24.8113,24.7963,24.8113,22000.0
2012-03-26 14:25:00,32.99,33.0,32.98,33.0,30200.0,24.8038,24.8113,24.7963,24.8113,30200.0
2012-03-26 14:30:00,32.99,33.0,32.98,32.99,34700.0,24.8038,24.8113,24.7963,24.8038,34700.0
2012-03-26 14:35:00,33.0,33.0,32.99,33.0,10700.0,24.8113,24.8113,24.8038,24.8113,10700.0
2012-03-26 14:40:00,32.99,33.03,32.99,33.02,52700.0,24.8038,24.8339,24.8038,24.8264,52700.0
2012-03-26 14:45:00,33.03,33.03,33.02,33.02,9100.0,24.8339,24.8339,24.8264,24.8264,9100.0
2012-03-26 14:50:00,33.02,33.03,32.99,33.01,27800.0,24.8264,24.8339,24.8038,24.8189,27800.0
2012-03-26 14:55:00,33.01,33.06,33.0,33.05,42100.0,24.8189,24.8565,24.8113,24.8489,42100.0
2012-03-26 15:00:00,33.06,33.07,33.03,33.07,38000.0,24.8565,24.864,24.8339,24.864,38000.0
2012-03-26 15:05:00,33.07,33.09,33.04,33.04,83300.0,24.864,24.879,24.8414,24.8414,83300.0
2012-03-26 15:10:00,33.04,33.05,33.04,33.05,16200.0,24.8414,24.8489,24.8414,24.8489,16200.0
2012-03-26 15:15:00,33.04,33.05,33.02,33.03,37000.0,24.8414,24.8489,24.8264,24.8339,37000.0
2012-03-26 15:20:00,33.02,33.05,33.01,33.04,35600.0,24.8264,24.8489,24.8189,24.8414,35600.0
2012-03-26 15:25:00,33.03,33.06,33.02,33.05,21400.0,24.8339,24.8565,24.8264,24.8489,21400.0
2012-03-26 15:30:00,33.06,33.06,33.03,33.03,34400.0,24.8565,24.8565,24.8339,24.8339,34400.0
2012-03-26 15:35:00,33.03,33.05,33.02,33.03,49200.0,24.8339,24.8489,24.8264,24.8339,49200.0
2012-03-26 15:40:00,33.03,33.04,33.01,33.01,108200.0,24.8339,24.8414,24.8189,24.8189,108200.0
2012-03-26 15:45:00,33.02,33.05,33.01,33.05,93500.0,24.8264,24.8489,24.8189,24.8489,93500.0
2012-03-26 15:50:00,33.05,33.05,33.03,33.04,106700.0,24.8489,24.8489,24.8339,24.8414,106700.0
2012-03-26 15:55:00,33.04,33.08,33.03,33.08,254300.0,24.8414,24.8715,24.8339,24.8715,254300.0
2012-03-27 09:30:00,33.08,33.1,32.98,33.06,44200.0,24.8715,24.8865,24.7963,24.8565,44200.0
2012-03-27 09:35:00,33.07,33.12,33.05,33.11,50300.0,24.864,24.9016,24.8489,24.894,50300.0
2012-03-27 09:40:00,33.1,33.12,33.07,33.09,27500.0,24.8865,24.9016,24.864,24.879,27500.0
2012-03-27 09:45:00,33.1,33.18,33.1,33.17,27300.0,24.8865,24.9467,24.8865,24.9392,27300.0
2012-03-27 09:50:00,33.17,33.19,33.12,33.14,30100.0,24.9392,24.9542,24.9016,24.9166,30100.0
2012-03-27 09:55:00,33.14,33.21,33.14,33.21,29600.0,24.9166,24.9692,24.9166,24.9692,29600.0
2012-03-27 10:00:00,33.21,33.21,33.16,33.21,53900.0,24.9692,24.9692,24.9316,24.9692,53900.0
2012-03-27 10:05:00,33.2,33.21,33.16,33.18,55200.0,24.9617,24.9692,24.9316,24.9467,55200.0
2012-03-27 10:10:00,33.18,33.19,33.15,33.16,31200.0,24.9467,24.9542,24.9241,24.9316,31200.0
2012-03-27 10:15:00,33.16,33.19,33.16,33.19,16800.0,24.9316,24.9542,24.9316,24.9542,16800.0
2012-03-27 10:20:00,33.18,33.18,33.11,33.11,54100.0,24.9467,24.9467,24.894,24.894,54100.0
2012-03-27 10:25:00,33.12,33.14,33.06,33.14,49700.0,24.9016,24.9166,24.8565,24.9166,49700.0
2012-03-27 10:30:00,33.14,33.15,33.12,33.12,31800.0,24.9166,24.9241,24.9016,24.9016,31800.0
2012-03-27 10:35:00,33.11,33.13,33.1,33.12,17500.0,24.894,24.9091,24.8865,24.9016,17500.0
2012-03-27 10:40:00,33.11,33.12,33.1,33.11,14000.0,24.894,24.9016,24.8865,24.894,14000.0
2012-03-27 10:45:00,33.12,33.14,33.11,33.14,10900.0,24.9016,24.9166,24.894,24.9166,10900.0
2012-03-27 10:50:00,33.13,33.14,33.09,33.1,16600.0,24.9091,24.9166,24.879,24.8865,16600.0
2012-03-27 10:55:00,33.09,33.11,33.09,33.11,10700.0,24.879,24.894,24.879,24.894,10700.0
2012-03-27 11:00:00,33.12,33.15,33.1,33.1,20000.0,24.9016,24.9241,24.8865,24.8865,20000.0
2012-03-27 11:05:00,33.1,33.11,33.06,33.11,42100.0,24.8865,24.894,24.8565,24.894,42100.0
2012-03-27 11:10:00,33.11,33.12,33.09,33.11,31400.0,24.894,24.9016,24.879,24.894,31400.0
2012-03-27 11:15:00,33.11,33.11,33.08,33.09,17600.0,24.894,24.894,24.8715,24.879,17600.0
2012-03-27 11:20:00,33.09,33.1,33.06,33.06,10500.0,24.879,24.8865,24.8565,24.8565,10500.0
2012-03-27 11:25:00,33.06,33.07,33.02,33.05,80300.0,24.8565,24.864,24.8264,24.8489,80300.0
2012-03-27 11:30:00,33.04,33.06,33.02,33.03,78400.0,24.8414,24.8565,24.8264,24.8339,78400.0
2012-03-27 11:35:00,33.03,33.04,33.0,33.02,15200.0,24.8339,24.8414,24.8113,24.8264,15200.0
2012-03-27 11:40:00,33.01,33.02,33.0,33.0,18100.0,24.8189,24.8264,24.8113,24.8113,18100.0
2012-03-27 11:45:00,33.0,33.05,33.0,33.05,19600.0,24.8113,24.8489,24.8113,24.8489,19600.0
2012-03-27 11:50:00,33.05,33.1,33.05,33.1,21900.0,24.8489,24.8865,24.8489,24.8865,21900.0
2012-03-27 11:55:00,33.1,33.1,33.09,33.09,5700.0,24.8865,24.8865,24.879,24.879,5700.0
2012-03-27 12:00:00,33.09,33.14,33.09,33.14,15200.0,24.879,24.9166,24.879,24.9166,15200.0
2012-03-27 12:05:00,33.13,33.14,33.11,33.11,5800.0,24.9091,24.9166,24.894,24.894,5800.0
2012-03-27 12:10:00,33.11,33.13,33.09,33.09,82400.0,24.894,24.9091,24.879,24.879,82400.0
2012-03-27 12:15:00,33.09,33.12,33.09,33.11,78900.0,24.879,24.9016,24.879,24.894,78900.0
2012-03-27 12:20:00,33.12,33.12,33.11,33.11,2100.0,24.9016,24.9016,24.894,24.894,2100.0
2012-03-27 12:25:00,33.12,33.12,33.08,33.09,11400.0,24.9016,24.9016,24.8715,24.879,11400.0
2012-03-27 12:30:00,33.08,33.09,33.07,33.07,16600.0,24.8715,24.879,24.864,24.864,16600.0
2012-03-27 12:35:00,33.07,33.08,33.07,33.08,10200.0,24.864,24.8715,24.864,24.8715,10200.0
2012-03-27 12:40:00,33.07,33.08,33.06,33.07,19300.0,24.864,24.8715,24.8565,24.864,19300.0
2012-03-27 12:45:00,33.07,33.09,33.07,33.07,12000.0,24.864,24.879,24.864,24.864,12000.0
2012-03-27 12:50:00,33.07,33.08,33.04,33.04,23900.0,24.864,24.8715,24.8414,24.8414,23900.0
2012-03-27 12:55:00,33.04,33.1,33.04,33.1,20700.0,24.8414,24.8865,24.8414,24.8865,20700.0
2012-03-27 13:00:00,33.09,33.11,33.08,33.09,15000.0,24.879,24.894,24.8715,24.879,15000.0
2012-03-27 13:05:00,33.1,33.11,33.09,33.11,21000.0,24.8865,24.894,24.879,24.894,21000.0
2012-03-27 13:10:00,33.1,33.11,33.1,33.11,6400.0,24.8865,24.894,24.8865,24.894,6400.0
2012-03-27 13:15:00,33.11,33.11,33.08,33.09,15700.0,24.894,24.894,24.8715,24.879,15700.0
2012-03-27 13:20:00,33.09,33.1,33.08,33.09,17800.0,24.879,24.8865,24.8715,24.879,17800.0
2012-03-27 13:25:00,33.1,33.11,33.09,33.11,20700.0,24.8865,24.894,24.879,24.894,20700.0
2012-03-27 13:30:00,33.11,33.11,33.09,33.1,33200.0,24.894,24.894,24.879,24.8865,33200.0
2012-03-27 13:35:00,33.1,33.1,33.09,33.09,8400.0,24.8865,24.8865,24.879,24.879,8400.0
2012-03-27 13:40:00,33.1,33.11,33.09,33.1,13700.0,24.8865,24.894,24.879,24.8865,13700.0
2012-03-27 13:45:00,33.1,33.12,33.09,33.11,17000.0,24.8865,24.9016,24.879,24.894,17000.0
2012-03-27 13:50:00,33.12,33.12,33.1,33.1,11800.0,24.9016,24.9016,24.8865,24.8865,11800.0
2012-03-27 13:55:00,33.11,33.11,33.09,33.1,7700.0,24.894,24.894,24.879,24.8865,7700.0
2012-03-27 14:00:00,33.09,33.09,33.06,33.06,11200.0,24.879,24.879,24.8565,24.8565,11200.0
2012-03-27 14:05:00,33.07,33.08,33.05,33.07,35900.0,24.864,24.8715,24.8489,24.864,35900.0
2012-03-27 14:10:00,33.07,33.09,33.07,33.07,16800.0,24.864,24.879,24.864,24.864,16800.0
2012-03-27 14:15:00,33.07,33.1,33.07,33.09,9000.0,24.864,24.8865,24.864,24.879,9000.0
2012-03-27 14:20:00,33.09,33.1,33.04,33.04,24800.0,24.879,24.8865,24.8414,24.8414,24800.0
2012-03-27 14:25:00,33.04,33.05,33.04,33.05,1700.0,24.8414,24.8489,24.8414,24.8489,1700.0
2012-03-27 14:30:00,33.04,33.05,33.04,33.04,8000.0,24.8414,24.8489,24.8414,24.8414,8000.0
2012-03-27 14:35:00,33.04,33.05,33.0,33.0,13600.0,24.8414,24.8489,24.8113,24.8113,13600.0
2012-03-27 14:40:00,33.01,33.02,33.0,33.02,35800.0,24.8189,24.8264,24.8113,24.8264,35800.0
2012-03-27 14:45:00,33.02,33.02,32.98,32.98,25100.0,24.8264,24.8264,24.7963,24.7963,25100.0
2012-03-27 14:50:00,32.98,32.99,32.96,32.97,27500.0,24.7963,24.8038,24.7813,24.7888,27500.0
2012-03-27 14:55:00,32.97,32.99,32.95,32.99,103500.0,24.7888,24.8038,24.7738,24.8038,103500.0
2012-03-27 15:00:00,32.98,33.0,32.98,33.0,20100.0,24.7963,24.8113,24.7963,24.8113,20100.0
2012-03-27 15:05:00,33.0,33.0,32.98,32.99,58400.0,24.8113,24.8113,24.7963,24.8038,58400.0
2012-03-27 15:10:00,33.0,33.01,32.99,33.0,43800.0,24.8113,24.8189,24.8038,24.8113,43800.0
2012-03-27 15:15:00,33.0,33.02,32.98,33.02,142500.0,24.8113,24.8264,24.7963,24.8264,142500.0
2012-03-27 15:20:00,33.02,33.03,32.99,33.03,45800.0,24.8264,24.8339,24.8038,24.8339,45800.0
2012-03-27 15:25:00,33.03,33.04,33.01,33.03,42500.0,24.8339,24.8414,24.8189,24.8339,42500.0
2012-03-27 15:30:00,33.04,33.08,33.03,33.06,71200.0,24.8414,24.8715,24.8339,24.8565,71200.0
2012-03-27 15:35:00,33.06,33.1,33.05,33.1,83900.0,24.8565,24.8865,24.8489,24.8865,83900.0
2012-03-27 15:40:00,33.1,33.1,33.07,33.08,17600.0,24.8865,24.8865,24.864,24.8715,17600.0
2012-03-27 15:45:00,33.08,33.08,33.02,33.08,110300.0,24.8715,24.8715,24.8264,24.8715,110300.0
2012-03-27 15:50:00,33.07,33.09,33.05,33.07,131200.0,24.864,24.879,24.8489,24.864,131200.0
2012-03-27 15:55:00,33.06,33.06,33.02,33.04,191800.0,24.8565,24.8565,24.8264,24.8414,191800.0
2012-03-28 09:30:00,33.05,33.13,32.94,33.1,58400.0,24.8489,24.9091,24.7662,24.8865,58400.0
2012-03-28 09:35:00,33.11,33.12,33.07,33.09,55900.0,24.894,24.9016,24.864,24.879,55900.0
2012-03-28 09:40:00,33.09,33.13,33.08,33.09,69800.0,24.879,24.9091,24.8715,24.879,69800.0
2012-03-28 09:45:00,33.08,33.09,33.02,33.02,51600.0,24.8715,24.879,24.8264,24.8264,51600.0
2012-03-28 09:50:00,33.02,33.13,33.02,33.13,40900.0,24.8264,24.9091,24.8264,24.9091,40900.0
2012-03-28 09:55:00,33.14,33.19,33.13,33.19,45900.0,24.9166,24.9542,24.9091,24.9542,45900.0
2012-03-28 10:00:00,33.19,33.24,33.19,33.23,45500.0,24.9542,24.9918,24.9542,24.9843,45500.0
2012-03-28 10:05:00,33.23,33.23,33.18,33.19,16500.0,24.9843,24.9843,24.9467,24.9542,16500.0
2012-03-28 10:10:00,33.18,33.24,33.16,33.24,46300.0,24.9467,24.9918,24.9316,24.9918,46300.0
2012-03-28 10:15:00,33.24,33.25,33.21,33.21,127900.0,24.9918,24.9993,24.9692,24.9692,127900.0
2012-03-28 10:20:00,33.21,33.23,33.2,33.22,137400.0,24.9692,24.9843,24.9617,24.9768,137400.0
2012-03-28 10:25:00,33.22,33.25,33.2,33.21,78900.0,24.9768,24.9993,24.9617,24.9692,78900.0
2012-03-28 10:30:00,33.21,33.22,33.12,33.13,26300.0,24.9692,24.9768,24.9016,24.9091,26300.0
2012-03-28 10:35:00,33.13,33.17,33.11,33.14,64700.0,24.9091,24.9392,24.894,24.9166,64700.0
2012-03-28 10:40:00,33.14,33.15,33.12,33.14,28300.0,24.9166,24.9241,24.9016,24.9166,28300.0
2012-03-28 10:45:00,33.14,33.16,33.14,33.15,51700.0,24.9166,24.9316,24.9166,24.9241,51700.0
2012-03-28 10:50:00,33.15,33.15,33.12,33.15,45700.0,24.9241,24.9241,24.9016,24.9241,45700.0
2012-03-28 10:55:00,33.15,33.16,33.13,33.16,20400.0,24.9241,24.9316,24.9091,24.9316,20400.0
2012-03-28 11:00:00,33.16,33.16,33.11,33.13,33300.0,24.9316,24.9316,24.894,24.9091,33300.0
2012-03-28 11:05:00,33.12,33.13,33.09,33.09,38600.0,24.9016,24.9091,24.879,24.879,38600.0
2012-03-28 11:10:00,33.1,33.14,33.09,33.12,26500.0,24.8865,24.9166,24.879,24.9016,26500.0
2012-03-28 11:15:00,33.12,33.12,33.1,33.11,22100.0,24.9016,24.9016,24.8865,24.894,22100.0
2012-03-28 11:20:00,33.11,33.14,33.11,33.12,19500.0,24.894,24.9166,24.894,24.9016,19500.0
2012-03-28 11:25:00,33.13,33.13,33.12,33.13,15400.0,24.9091,24.9091,24.9016,24.9091,15400.0
2012-03-28 11:30:00,33.13,33.14,33.12,33.13,11300.0,24.9091,24.9166,24.9016,24.9091,11300.0
2012-03-28 11:35:00,33.13,33.13,33.1,33.12,16000.0,24.9091,24.9091,24.8865,24.9016,16000.0
2012-03-28 11:40:00,33.12,33.13,33.09,33.13,17300.0,24.9016,24.9091,24.879,24.9091,17300.0
2012-03-28 11:45:00,33.13,33.15,33.09,33.12,47300.0,24.9091,24.9241,24.879,24.9016,47300.0
2012-03-28 11:50:00,33.12,33.12,33.03,33.05,42400.0,24.9016,24.9016,24.8339,24.8489,42400.0
2012-03-28 11:55:00,33.05,33.06,32.99,33.06,28800.0,24.8489,24.8565,24.8038,24.8565,28800.0
2012-03-28 12:00:00,33.05,33.08,33.04,33.06,27200.0,24.8489,24.8715,24.8414,24.8565,27200.0
2012-03-28 12:05:00,33.06,33.07,33.03,33.03,16700.0,24.8565,24.864,24.8339,24.8339,16700.0
2012-03-28 12:10:00,33.03,33.03,32.94,32.94,88800.0,24.8339,24.8339,24.7662,24.7662,88800.0
2012-03-28 12:15:00,32.95,33.06,32.95,33.02,52900.0,24.7738,24.8565,24.7738,24.8264,52900.0
2012-03-28 12:20:00,33.03,33.03,32.99,32.99,9300.0,24.8339,24.8339,24.8038,24.8038,9300.0
2012-03-28 12:25:00,32.98,33.03,32.98,33.03,15900.0,24.7963,24.8339,24.7963,24.8339,15900.0
2012-03-28 12:30:00,33.03,33.05,33.02,33.05,21700.0,24.8339,24.8489,24.8264,24.8489,21700.0
2012-03-28 12:35:00,33.05,33.07,33.03,33.05,18000.0,24.8489,24.864,24.8339,24.8489,18000.0
2012-03-28 12:40:00,33.05,33.07,33.04,33.05,34900.0,24.8489,24.864,24.8414,24.8489,34900.0
2012-03-28 12:45:00,33.06,33.07,33.04,33.06,12800.0,24.8565,24.864,24.8414,24.8565,12800.0
2012-03-28 12:50:00,33.05,33.07,33.03,33.05,23100.0,24.8489,24.864,24.8339,24.8489,23100.0
2012-03-28 12:55:00,33.05,33.06,33.03,33.04,38200.0,24.8489,24.8565,24.8339,24.8414,38200.0
2012-03-28 13:00:00,33.04,33.07,33.04,33.07,55900.0,24.8414,24.864,24.8414,24.864,55900.0
2012-03-28 13:05:00,33.07,33.07,33.04,33.05,20000.0,24.864,24.864,24.8414,24.8489,20000.0
2012-03-28 13:10:00,33.05,33.05,33.01,33.03,29600.0,24.8489,24.8489,24.8189,24.8339,29600.0
2012-03-28 13:15:00,33.04,33.06,33.03,33.05,12100.0,24.8414,24.8565,24.8339,24.8489,12100.0
2012-03-28 13:20:00,33.06,33.06,33.02,33.04,22500.0,24.8565,24.8565,24.8264,24.8414,22500.0
2012-03-28 13:25:00,33.04,33.06,33.03,33.05,9500.0,24.8414,24.8565,24.8339,24.8489,9500.0
2012-03-28 13:30:00,33.05,33.06,33.03,33.04,17500.0,24.8489,24.8565,24.8339,24.8414,17500.0
2012-03-28 13:35:00,33.05,33.08,33.04,33.07,23700.0,24.8489,24.8715,24.8414,24.864,23700.0
2012-03-28 13:40:00,33.07,33.07,33.05,33.06,42100.0,24.864,24.864,24.8489,24.8565,42100.0
2012-03-28 13:45:00,33.06,33.07,33.03,33.04,21700.0,24.8565,24.864,24.8339,24.8414,21700.0
2012-03-28 13:50:00,33.03,33.06,33.03,33.05,14500.0,24.8339,24.8565,24.8339,24.8489,14500.0
2012-03-28 13:55:00,33.06,33.08,33.05,33.06,13600.0,24.8565,24.8715,24.8489,24.8565,13600.0
2012-03-28 14:00:00,33.06,33.07,33.04,33.05,14200.0,24.8565,24.864,24.8414,24.8489,14200.0
2012-03-28 14:05:00,33.05,33.06,33.03,33.05,69200.0,24.8489,24.8565,24.8339,24.8489,69200.0
2012-03-28 14:10:00,33.05,33.05,33.02,33.04,85400.0,24.8489,24.8489,24.8264,24.8414,85400.0
2012-03-28 14:15:00,33.04,33.04,32.97,32.97,51600.0,24.8414,24.8414,24.7888,24.7888,51600.0
2012-03-28 14:20:00,32.97,33.0,32.96,32.99,17100.0,24.7888,24.8113,24.7813,24.8038,17100.0
2012-03-28 14:25:00,32.99,33.0,32.97,33.0,33300.0,24.8038,24.8113,24.7888,24.8113,33300.0
2012-03-28 14:30:00,32.99,33.02,32.99,33.02,44000.0,24.8038,24.8264,24.8038,24.8264,44000.0
2012-03-28 14:35:00,33.02,33.05,33.01,33.05,103800.0,24.8264,24.8489,24.8189,24.8489,103800.0
2012-03-28 14:40:00,33.06,33.08,33.05,33.07,18200.0,24.8565,24.8715,24.8489,24.864,18200.0
2012-03-28 14:45:00,33.08,33.15,33.07,33.15,48000.0,24.8715,24.9241,24.864,24.9241,48000.0
2012-03-28 14:50:00,33.16,33.17,33.14,33.16,35800.0,24.9316,24.9392,24.9166,24.9316,35800.0
2012-03-28 14:55:00,33.16,33.18,33.15,33.17,30600.0,24.9316,24.9467,24.9241,24.9392,30600.0
2012-03-28 15:00:00,33.17,33.19,33.14,33.14,50800.0,24.9392,24.9542,24.9166,24.9166,50800.0
2012-03-28 15:05:00,33.14,33.17,33.14,33.16,32300.0,24.9166,24.9392,24.9166,24.9316,32300.0
2012-03-28 15:10:00,33.17,33.19,33.14,33.15,58100.0,24.9392,24.9542,24.9166,24.9241,58100.0
2012-03-28 15:15:00,33.14,33.15,33.12,33.13,49000.0,24.9166,24.9241,24.9016,24.9091,49000.0
2012-03-28 15:20:00,33.13,33.17,33.11,33.16,56700.0,24.9091,24.9392,24.894,24.9316,56700.0
2012-03-28 15:25:00,33.16,33.19,33.15,33.18,86000.0,24.9316,24.9542,24.9241,24.9467,86000.0
2012-03-28 15:30:00,33.18,33.22,33.17,33.22,42100.0,24.9467,24.9768,24.9392,24.9768,42100.0
2012-03-28 15:35:00,33.22,33.25,33.17,33.25,107000.0,24.9768,24.9993,24.9392,24.9993,107000.0
2012-03-28 15:40:00,33.25,33.28,33.22,33.28,75700.0,24.9993,25.0219,24.9768,25.0219,75700.0
2012-03-28 15:45:00,33.28,33.3,33.23,33.25,89300.0,25.0219,25.0369,24.9843,24.9993,89300.0
2012-03-28 15:50:00,33.26,33.29,33.23,33.29,134200.0,25.0068,25.0294,24.9843,25.0294,134200.0
2012-03-28 15:55:00,33.29,33.33,33.26,33.27,420800.0,25.0294,25.0595,25.0068,25.0143,420800.0
2012-03-29 09:30:00,32.93,33.0,32.83,32.89,80200.0,24.7587,24.8113,24.6835,24.7286,80200.0
2012-03-29 09:35:00,32.87,32.9,32.79,32.8,68100.0,24.7136,24.7362,24.6535,24.661,68100.0
2012-03-29 09:40:00,32.8,32.8,32.66,32.66,104900.0,24.661,24.661,24.5557,24.5557,104900.0
2012-03-29 09:45:00,32.67,32.81,32.67,32.77,82900.0,24.5632,24.6685,24.5632,24.6384,82900.0
2012-03-29 09:50:00,32.78,32.79,32.74,32.77,121300.0,24.6459,24.6535,24.6159,24.6384,121300.0
2012-03-29 09:55:00,32.77,32.77,32.67,32.74,63300.0,24.6384,24.6384,24.5632,24.6159,63300.0
2012-03-29 10:00:00,32.74,32.79,32.74,32.77,79600.0,24.6159,24.6535,24.6159,24.6384,79600.0
2012-03-29 10:05:00,32.77,32.79,32.7,32.71,36600.0,24.6384,24.6535,24.5858,24.5933,36600.0
2012-03-29 10:10:00,32.71,32.72,32.67,32.69,44500.0,24.5933,24.6008,24.5632,24.5783,44500.0
2012-03-29 10:15:00,32.7,32.73,32.64,32.66,61200.0,24.5858,24.6083,24.5407,24.5557,61200.0
2012-03-29 10:20:00,32.66,32.7,32.65,32.65,53700.0,24.5557,24.5858,24.5482,24.5482,53700.0
2012-03-29 10:25:00,32.65,32.67,32.56,32.56,77400.0,24.5482,24.5632,24.4805,24.4805,77400.0
2012-03-29 10:30:00,32.56,32.6,32.54,32.57,104000.0,24.4805,24.5106,24.4655,24.488,104000.0
2012-03-29 10:35:00,32.57,32.59,32.55,32.59,27400.0,24.488,24.5031,24.473,24.5031,27400.0
2012-03-29 10:40:00,32.58,32.61,32.58,32.59,51400.0,24.4956,24.5181,24.4956,24.5031,51400.0
2012-03-29 10:45:00,32.59,32.59,32.55,32.55,42600.0,24.5031,24.5031,24.473,24.473,42600.0
2012-03-29 10:50:00,32.55,32.57,32.54,32.56,31300.0,24.473,24.488,24.4655,24.4805,31300.0
2012-03-29 10:55:00,32.55,32.61,32.54,32.61,39100.0,24.473,24.5181,24.4655,24.5181,39100.0
2012-03-29 11:00:00,32.6,32.61,32.58,32.58,36300.0,24.5106,24.5181,24.4956,24.4956,36300.0
2012-03-29 11:05:00,32.59,32.61,32.59,32.6,27000.0,24.5031,24.5181,24.5031,24.5106,27000.0
2012-03-29 11:10:00,32.59,32.61,32.58,32.6,34600.0,24.5031,24.5181,24.4956,24.5106,34600.0
2012-03-29 11:15:00,32.6,32.61,32.57,32.58,30900.0,24.5106,24.5181,24.488,24.4956,30900.0
2012-03-29 11:20:00,32.58,32.59,32.56,32.57,23600.0,24.4956,24.5031,24.4805,24.488,23600.0
2012-03-29 11:25:00,32.58,32.61,32.56,32.56,25400.0,24.4956,24.5181,24.4805,24.4805,25400.0
2012-03-29 11:30:00,32.56,32.6,32.56,32.59,36300.0,24.4805,24.5106,24.4805,24.5031,36300.0
2012-03-29 11:35:00,32.59,32.59,32.55,32.57,52400.0,24.5031,24.5031,24.473,24.488,52400.0
2012-03-29 11:40:00,32.56,32.6,32.56,32.58,68500.0,24.4805,24.5106,24.4805,24.4956,68500.0
2012-03-29 11:45:00,32.58,32.63,32.58,32.62,33300.0,24.4956,24.5332,24.4956,24.5256,33300.0
2012-03-29 11:50:00,32.62,32.63,32.58,32.6,21600.0,24.5256,24.5332,24.4956,24.5106,21600.0
2012-03-29 11:55:00,32.6,32.63,32.59,32.63,32700.0,24.5106,24.5332,24.5031,24.5332,32700.0
2012-03-29 12:00:00,32.63,32.65,32.6,32.61,56100.0,24.5332,24.5482,24.5106,24.5181,56100.0
2012-03-29 12:05:00,32.61,32.67,32.6,32.66,30500.0,24.5181,24.5632,24.5106,24.5557,30500.0
2012-03-29 12:10:00,32.66,32.66,32.64,32.65,10200.0,24.5557,24.5557,24.5407,24.5482,10200.0
2012-03-29 12:15:00,32.65,32.66,32.63,32.63,11200.0,24.5482,24.5557,24.5332,24.5332,11200.0
2012-03-29 12:20:00,32.63,32.63,32.6,32.61,24400.0,24.5332,24.5332,24.5106,24.5181,24400.0
2012-03-29 12:25:00,32.61,32.63,32.6,32.61,24700.0,24.5181,24.5332,24.5106,24.5181,24700.0
2012-03-29 12:30:00,32.61,32.63,32.6,32.61,21000.0,24.5181,24.5332,24.5106,24.5181,21000.0
2012-03-29 12:35:00,32.6,32.63,32.59,32.63,173500.0,24.5106,24.5332,24.5031,24.5332,173500.0
2012-03-29 12:40:00,32.62,32.63,32.61,32.62,30600.0,24.5256,24.5332,24.5181,24.5256,30600.0
2012-03-29 12:45:00,32.62,32.63,32.61,32.61,36400.0,24.5256,24.5332,24.5181,24.5181,36400.0
2012-03-29 12:50:00,32.61,32.65,32.61,32.63,61100.0,24.5181,24.5482,24.5181,24.5332,61100.0
2012-03-29 12:55:00,32.63,32.65,32.61,32.63,53200.0,24.5332,24.5482,24.5181,24.5332,53200.0
2012-03-29 13:00:00,32.63,32.63,32.61,32.62,48100.0,24.5332,24.5332,24.5181,24.5256,48100.0
2012-03-29 13:05:00,32.62,32.62,32.6,32.61,30900.0,24.5256,24.5256,24.5106,24.5181,30900.0
2012-03-29 13:10:00,32.61,32.61,32.59,32.61,21100.0,24.5181,24.5181,24.5031,24.5181,21100.0
2012-03-29 13:15:00,32.61,32.63,32.61,32.62,9300.0,24.5181,24.5332,24.5181,24.5256,9300.0
2012-03-29 13:20:00,32.62,32.65,32.62,32.64,16500.0,24.5256,24.5482,24.5256,24.5407,16500.0
2012-03-29 13:25:00,32.64,32.65,32.63,32.65,14400.0,24.5407,24.5482,24.5332,24.5482,14400.0
2012-03-29 13:30:00,32.65,32.65,32.63,32.65,20300.0,24.5482,24.5482,24.5332,24.5482,20300.0
2012-03-29 13:35:00,32.65,32.66,32.63,32.63,26900.0,24.5482,24.5557,24.5332,24.5332,26900.0
2012-03-29 13:40:00,32.64,32.66,32.64,32.65,17300.0,24.5407,24.5557,24.5407,24.5482,17300.0
2012-03-29 13:45:00,32.65,32.67,32.63,32.65,22900.0,24.5482,24.5632,24.5332,24.5482,22900.0
2012-03-29 13:50:00,32.65,32.66,32.63,32.65,20000.0,24.5482,24.5557,24.5332,24.5482,20000.0
2012-03-29 13:55:00,32.64,32.66,32.64,32.64,7800.0,24.5407,24.5557,24.5407,24.5407,7800.0
2012-03-29 14:00:00,32.65,32.69,32.64,32.68,16700.0,24.5482,24.5783,24.5407,24.5707,16700.0
2012-03-29 14:05:00,32.67,32.68,32.65,32.68,16900.0,24.5632,24.5707,24.5482,24.5707,16900.0
2012-03-29 14:10:00,32.68,32.7,32.66,32.69,42800.0,24.5707,24.5858,24.5557,24.5783,42800.0
2012-03-29 14:15:00,32.7,32.75,32.69,32.75,11800.0,24.5858,24.6234,24.5783,24.6234,11800.0
2012-03-29 14:20:00,32.74,32.76,32.72,32.72,21100.0,24.6159,24.6309,24.6008,24.6008,21100.0
2012-03-29 14:25:00,32.72,32.74,32.72,32.72,25700.0,24.6008,24.6159,24.6008,24.6008,25700.0
2012-03-29 14:30:00,32.72,32.75,32.72,32.75,73500.0,24.6008,24.6234,24.6008,24.6234,73500.0
2012-03-29 14:35:00,32.75,32.81,32.75,32.81,27100.0,24.6234,24.6685,24.6234,24.6685,27100.0
2012-03-29 14:40:00,32.81,32.83,32.8,32.83,64200.0,24.6685,24.6835,24.661,24.6835,64200.0
2012-03-29 14:45:00,32.83,32.87,32.83,32.86,18100.0,24.6835,24.7136,24.6835,24.7061,18100.0
2012-03-29 14:50:00,32.87,32.88,32.85,32.85,70600.0,24.7136,24.7211,24.6986,24.6986,70600.0
2012-03-29 14:55:00,32.85,32.86,32.83,32.84,25100.0,24.6986,24.7061,24.6835,24.691,25100.0
2012-03-29 15:00:00,32.83,32.84,32.82,32.82,29500.0,24.6835,24.691,24.676,24.676,29500.0
2012-03-29 15:05:00,32.82,32.82,32.78,32.79,46600.0,24.676,24.676,24.6459,24.6535,46600.0
2012-03-29 15:10:00,32.79,32.89,32.79,32.85,63500.0,24.6535,24.7286,24.6535,24.6986,63500.0
2012-03-29 15:15:00,32.86,32.88,32.84,32.86,19200.0,24.7061,24.7211,24.691,24.7061,19200.0
2012-03-29 15:20:00,32.87,32.87,32.83,32.84,32300.0,24.7136,24.7136,24.6835,24.691,32300.0
2012-03-29 15:25:00,32.84,32.84,32.81,32.82,30200.0,24.691,24.691,24.6685,24.676,30200.0
2012-03-29 15:30:00,32.83,32.87,32.82,32.85,39000.0,24.6835,24.7136,24.676,24.6986,39000.0
2012-03-29 15:35:00,32.85,32.86,32.8,32.81,68700.0,24.6986,24.7061,24.661,24.6685,68700.0
2012-03-29 15:40:00,32.8,32.87,32.79,32.87,156700.0,24.661,24.7136,24.6535,24.7136,156700.0
2012-03-29 15:45:00,32.87,32.92,32.86,32.91,123100.0,24.7136,24.7512,24.7061,24.7437,123100.0
2012-03-29 15:50:00,32.92,32.95,32.9,32.95,164300.0,24.7512,24.7738,24.7362,24.7738,164300.0
2012-03-29 15:55:00,32.95,32.96,32.9,32.9,178700.0,24.7738,24.7813,24.7362,24.7362,178700.0
2012-03-30 09:30:00,33.05,33.21,33.03,33.08,63500.0,24.8489,24.9692,24.8339,24.8715,63500.0
2012-03-30 09:35:00,33.09,33.1,32.99,33.03,39800.0,24.879,24.8865,24.8038,24.8339,39800.0
2012-03-30 09:40:00,33.04,33.06,32.98,32.99,20300.0,24.8414,24.8565,24.7963,24.8038,20300.0
2012-03-30 09:45:00,32.98,33.02,32.95,33.0,64900.0,24.7963,24.8264,24.7738,24.8113,64900.0
2012-03-30 09:50:00,33.01,33.05,32.98,33.04,100400.0,24.8189,24.8489,24.7963,24.8414,100400.0
2012-03-30 09:55:00,33.05,33.09,33.02,33.02,25300.0,24.8489,24.879,24.8264,24.8264,25300.0
2012-03-30 10:00:00,33.03,33.06,33.01,33.03,49200.0,24.8339,24.8565,24.8189,24.8339,49200.0
2012-03-30 10:05:00,33.02,33.09,33.02,33.06,24300.0,24.8264,24.879,24.8264,24.8565,24300.0
2012-03-30 10:10:00,33.05,33.07,33.02,33.04,27700.0,24.8489,24.864,24.8264,24.8414,27700.0
2012-03-30 10:15:00,33.04,33.04,32.97,32.99,58700.0,24.8414,24.8414,24.7888,24.8038,58700.0
2012-03-30 10:20:00,32.99,32.99,32.93,32.96,17500.0,24.8038,24.8038,24.7587,24.7813,17500.0
2012-03-30 10:25:00,32.96,32.96,32.92,32.95,15800.0,24.7813,24.7813,24.7512,24.7738,15800.0
2012-03-30 10:30:00,32.96,32.96,32.87,32.88,42400.0,24.7813,24.7813,24.7136,24.7211,42400.0
2012-03-30 10:35:00,32.88,32.89,32.79,32.82,212900.0,24.7211,24.7286,24.6535,24.676,212900.0
2012-03-30 10:40:00,32.83,32.84,32.79,32.82,39400.0,24.6835,24.691,24.6535,24.676,39400.0
2012-03-30 10:45:00,32.83,32.85,32.8,32.84,23100.0,24.6835,24.6986,24.661,24.691,23100.0
2012-03-30 10:50:00,32.84,32.86,32.81,32.82,19100.0,24.691,24.7061,24.6685,24.676,19100.0
2012-03-30 10:55:00,32.82,32.83,32.76,32.77,21900.0,24.676,24.6835,24.6309,24.6384,21900.0
2012-03-30 11:00:00,32.77,32.83,32.77,32.83,15300.0,24.6384,24.6835,24.6384,24.6835,15300.0
2012-03-30 11:05:00,32.84,32.89,32.84,32.89,12000.0,24.691,24.7286,24.691,24.7286,12000.0
2012-03-30 11:10:00,32.89,32.97,32.88,32.97,45600.0,24.7286,24.7888,24.7211,24.7888,45600.0
2012-03-30 11:15:00,32.97,33.02,32.97,32.98,13100.0,24.7888,24.8264,24.7888,24.7963,13100.0
2012-03-30 11:20:00,32.99,33.0,32.98,32.99,10100.0,24.8038,24.8113,24.7963,24.8038,10100.0
2012-03-30 11:25:00,32.99,33.01,32.99,33.0,15400.0,24.8038,24.8189,24.8038,24.8113,15400.0
2012-03-30 11:30:00,33.01,33.02,32.97,32.99,16800.0,24.8189,24.8264,24.7888,24.8038,16800.0
2012-03-30 11:35:00,32.99,33.0,32.98,32.99,9100.0,24.8038,24.8113,24.7963,24.8038,9100.0
2012-03-30 11:40:00,32.99,32.99,32.96,32.98,12700.0,24.8038,24.8038,24.7813,24.7963,12700.0
2012-03-30 11:45:00,32.99,33.0,32.96,32.97,7000.0,24.8038,24.8113,24.7813,24.7888,7000.0
2012-03-30 11:50:00,32.97,32.99,32.94,32.95,60500.0,24.7888,24.8038,24.7662,24.7738,60500.0
2012-03-30 11:55:00,32.95,32.98,32.95,32.98,11400.0,24.7738,24.7963,24.7738,24.7963,11400.0
2012-03-30 12:00:00,32.98,33.0,32.95,32.95,11600.0,24.7963,24.8113,24.7738,24.7738,11600.0
2012-03-30 12:05:00,32.95,32.98,32.94,32.98,52200.0,24.7738,24.7963,24.7662,24.7963,52200.0
2012-03-30 12:10:00,32.98,32.98,32.95,32.97,13800.0,24.7963,24.7963,24.7738,24.7888,13800.0
2012-03-30 12:15:00,32.97,32.98,32.95,32.97,12100.0,24.7888,24.7963,24.7738,24.7888,12100.0
2012-03-30 12:20:00,32.97,32.98,32.95,32.96,9200.0,24.7888,24.7963,24.7738,24.7813,9200.0
2012-03-30 12:25:00,32.96,32.97,32.94,32.97,11300.0,24.7813,24.7888,24.7662,24.7888,11300.0
2012-03-30 12:30:00,32.97,32.97,32.93,32.97,27100.0,24.7888,24.7888,24.7587,24.7888,27100.0
2012-03-30 12:35:00,32.96,32.97,32.95,32.97,4300.0,24.7813,24.7888,24.7738,24.7888,4300.0
2012-03-30 12:40:00,32.98,33.0,32.98,32.99,14300.0,24.7963,24.8113,24.7963,24.8038,14300.0
2012-03-30 12:45:00,33.0,33.03,33.0,33.03,7000.0,24.8113,24.8339,24.8113,24.8339,7000.0
2012-03-30 12:50:00,33.02,33.03,33.0,33.01,9700.0,24.8264,24.8339,24.8113,24.8189,9700.0
2012-03-30 12:55:00,33.02,33.02,32.97,32.97,17500.0,24.8264,24.8264,24.7888,24.7888,17500.0
2012-03-30 13:00:00,32.97,32.98,32.97,32.98,4200.0,24.7888,24.7963,24.7888,24.7963,4200.0
2012-03-30 13:05:00,32.98,32.99,32.97,32.97,5700.0,24.7963,24.8038,24.7888,24.7888,5700.0
2012-03-30 13:10:00,32.97,33.0,32.97,33.0,5900.0,24.7888,24.8113,24.7888,24.8113,5900.0
2012-03-30 13:15:00,33.0,33.03,33.0,33.02,18200.0,24.8113,24.8339,24.8113,24.8264,18200.0
2012-03-30 13:20:00,33.02,33.04,33.02,33.02,9300.0,24.8264,24.8414,24.8264,24.8264,9300.0
2012-03-30 13:25:00,33.01,33.02,32.99,33.0,18800.0,24.8189,24.8264,24.8038,24.8113,18800.0
2012-03-30 13:30:00,33.0,33.03,33.0,33.02,6700.0,24.8113,24.8339,24.8113,24.8264,6700.0
2012-03-30 13:35:00,33.02,33.05,33.01,33.02,44300.0,24.8264,24.8489,24.8189,24.8264,44300.0
2012-03-30 13:40:00,33.01,33.02,32.98,33.0,13400.0,24.8189,24.8264,24.7963,24.8113,13400.0
2012-03-30 13:45:00,33.0,33.0,32.98,32.98,11800.0,24.8113,24.8113,24.7963,24.7963,11800.0
2012-03-30 13:50:00,32.97,32.99,32.97,32.97,13500.0,24.7888,24.8038,24.7888,24.7888,13500.0
2012-03-30 13:55:00,32.97,33.0,32.96,32.99,14300.0,24.7888,24.8113,24.7813,24.8038,14300.0
2012-03-30 14:00:00,32.99,33.02,32.99,33.02,19700.0,24.8038,24.8264,24.8038,24.8264,19700.0
2012-03-30 14:05:00,33.02,33.04,33.01,33.02,22000.0,24.8264,24.8414,24.8189,24.8264,22000.0
2012-03-30 14:10:00,33.02,33.04,33.02,33.04,10900.0,24.8264,24.8414,24.8264,24.8414,10900.0
2012-03-30 14:15:00,33.03,33.04,33.02,33.04,23200.0,24.8339,24.8414,24.8264,24.8414,23200.0
2012-03-30 14:20:00,33.04,33.05,33.03,33.04,7300.0,24.8414,24.8489,24.8339,24.8414,7300.0
2012-03-30 14:25:00,33.04,33.06,33.03,33.04,13000.0,24.8414,24.8565,24.8339,24.8414,13000.0
2012-03-30 14:30:00,33.03,33.05,33.03,33.04,9400.0,24.8339,24.8489,24.8339,24.8414,9400.0
2012-03-30 14:35:00,33.05,33.05,33.04,33.05,8900.0,24.8489,24.8489,24.8414,24.8489,8900.0
2012-03-30 14:40:00,33.06,33.09,33.06,33.09,12500.0,24.8565,24.879,24.8565,24.879,12500.0
2012-03-30 14:45:00,33.08,33.09,33.06,33.06,29500.0,24.8715,24.879,24.8565,24.8565,29500.0
2012-03-30 14:50:00,33.06,33.07,33.05,33.05,8000.0,24.8565,24.864,24.8489,24.8489,8000.0
2012-03-30 14:55:00,33.05,33.06,33.0,33.01,22500.0,24.8489,24.8565,24.8113,24.8189,22500.0
2012-03-30 15:00:00,33.01,33.02,33.0,33.02,34600.0,24.8189,24.8264,24.8113,24.8264,34600.0
2012-03-30 15:05:00,33.02,33.02,32.98,33.01,15600.0,24.8264,24.8264,24.7963,24.8189,15600.0
2012-03-30 15:10:00,33.01,33.02,32.98,32.99,13900.0,24.8189,24.8264,24.7963,24.8038,13900.0
2012-03-30 15:15:00,33.0,33.04,32.99,33.03,12600.0,24.8113,24.8414,24.8038,24.8339,12600.0
2012-03-30 15:20:00,33.04,33.04,33.01,33.01,13300.0,24.8414,24.8414,24.8189,24.8189,13300.0
2012-03-30 15:25:00,33.01,33.01,32.99,33.0,18000.0,24.8189,24.8189,24.8038,24.8113,18000.0
2012-03-30 15:30:00,33.0,33.03,33.0,33.03,31300.0,24.8113,24.8339,24.8113,24.8339,31300.0
2012-03-30 15:35:00,33.02,33.03,33.0,33.0,13600.0,24.8264,24.8339,24.8113,24.8113,13600.0
2012-03-30 15:40:00,33.01,33.02,32.98,33.0,68800.0,24.8189,24.8264,24.7963,24.8113,68800.0
2012-03-30 15:45:00,32.99,33.0,32.92,32.94,108500.0,24.8038,24.8113,24.7512,24.7662,108500.0
2012-03-30 15:50:00,32.93,32.99,32.93,32.95,115100.0,24.7587,24.8038,24.7587,24.7738,115100.0
2012-03-30 15:55:00,32.96,32.96,32.92,32.93,353300.0,24.7813,24.7813,24.7512,24.7587,353300.0
2012-04-02 09:30:00,32.93,33.05,32.92,33.0,102100.0,24.7587,24.8489,24.7512,24.8113,102100.0
2012-04-02 09:35:00,32.99,33.06,32.92,33.05,36700.0,24.8038,24.8565,24.7512,24.8489,36700.0
2012-04-02 09:40:00,33.03,33.08,33.02,33.07,38900.0,24.8339,24.8715,24.8264,24.864,38900.0
2012-04-02 09:45:00,33.07,33.07,32.92,32.93,30900.0,24.864,24.864,24.7512,24.7587,30900.0
2012-04-02 09:50:00,32.92,32.98,32.91,32.98,45600.0,24.7512,24.7963,24.7437,24.7963,45600.0
2012-04-02 09:55:00,32.97,33.02,32.95,33.01,29500.0,24.7888,24.8264,24.7738,24.8189,29500.0
2012-04-02 10:00:00,33.02,33.07,33.0,33.04,92000.0,24.8264,24.864,24.8113,24.8414,92000.0
2012-04-02 10:05:00,33.03,33.09,33.03,33.09,57300.0,24.8339,24.879,24.8339,24.879,57300.0
2012-04-02 10:10:00,33.09,33.15,33.09,33.15,30000.0,24.879,24.9241,24.879,24.9241,30000.0
2012-04-02 10:15:00,33.15,33.22,33.15,33.19,35800.0,24.9241,24.9768,24.9241,24.9542,35800.0
2012-04-02 10:20:00,33.19,33.2,33.17,33.18,27700.0,24.9542,24.9617,24.9392,24.9467,27700.0
2012-04-02 10:25:00,33.18,33.19,33.15,33.16,31900.0,24.9467,24.9542,24.9241,24.9316,31900.0
2012-04-02 10:30:00,33.16,33.17,33.15,33.17,16300.0,24.9316,24.9392,24.9241,24.9392,16300.0
2012-04-02 10:35:00,33.16,33.19,33.16,33.19,29200.0,24.9316,24.9542,24.9316,24.9542,29200.0
2012-04-02 10:40:00,33.18,33.22,33.18,33.22,18900.0,24.9467,24.9768,24.9467,24.9768,18900.0
2012-04-02 10:45:00,33.22,33.28,33.22,33.28,37000.0,24.9768,25.0219,24.9768,25.0219,37000.0
2012-04-02 10:50:00,33.28,33.29,33.26,33.27,23400.0,25.0219,25.0294,25.0068,25.0143,23400.0
2012-04-02 10:55:00,33.27,33.3,33.25,33.27,43500.0,25.0143,25.0369,24.9993,25.0143,43500.0
2012-04-02 11:00:00,33.27,33.29,33.21,33.22,59500.0,25.0143,25.0294,24.9692,24.9768,59500.0
2012-04-02 11:05:00,33.23,33.26,33.23,33.24,28500.0,24.9843,25.0068,24.9843,24.9918,28500.0
2012-04-02 11:10:00,33.25,33.27,33.22,33.24,34200.0,24.9993,25.0143,24.9768,24.9918,34200.0
2012-04-02 11:15:00,33.23,33.26,33.23,33.26,20100.0,24.9843,25.0068,24.9843,25.0068,20100.0
2012-04-02 11:20:00,33.26,33.27,33.24,33.25,26000.0,25.0068,25.0143,24.9918,24.9993,26000.0
2012-04-02 11:25:00,33.25,33.28,33.24,33.27,49900.0,24.9993,25.0219,24.9918,25.0143,49900.0
2012-04-02 11:30:00,33.27,33.31,33.25,33.31,45700.0,25.0143,25.0444,24.9993,25.0444,45700.0
2012-04-02 11:35:00,33.32,33.33,33.31,33.33,15500.0,25.0519,25.0595,25.0444,25.0595,15500.0
2012-04-02 11:40:00,33.32,33.39,33.32,33.39,29000.0,25.0519,25.1046,25.0519,25.1046,29000.0
2012-04-02 11:45:00,33.39,33.49,33.38,33.48,85200.0,25.1046,25.1798,25.0971,25.1722,85200.0
2012-04-02 11:50:00,33.47,33.48,33.46,33.47,43400.0,25.1647,25.1722,25.1572,25.1647,43400.0
2012-04-02 11:55:00,33.47,33.49,33.46,33.48,63700.0,25.1647,25.1798,25.1572,25.1722,63700.0
2012-04-02 12:00:00,33.47,33.47,33.44,33.45,27800.0,25.1647,25.1647,25.1422,25.1497,27800.0
2012-04-02 12:05:00,33.45,33.49,33.44,33.46,32800.0,25.1497,25.1798,25.1422,25.1572,32800.0
2012-04-02 12:10:00,33.46,33.48,33.44,33.48,24800.0,25.1572,25.1722,25.1422,25.1722,24800.0
2012-04-02 12:15:00,33.48,33.49,33.45,33.47,22600.0,25.1722,25.1798,25.1497,25.1647,22600.0
2012-04-02 12:20:00,33.48,33.48,33.45,33.47,23800.0,25.1722,25.1722,25.1497,25.1647,23800.0
2012-04-02 12:25:00,33.47,33.49,33.47,33.47,27900.0,25.1647,25.1798,25.1647,25.1647,27900.0
2012-04-02 12:30:00,33.47,33.5,33.46,33.48,28800.0,25.1647,25.1873,25.1572,25.1722,28800.0
2012-04-02 12:35:00,33.48,33.5,33.48,33.5,28600.0,25.1722,25.1873,25.1722,25.1873,28600.0
2012-04-02 12:40:00,33.5,33.52,33.49,33.5,22100.0,25.1873,25.2023,25.1798,25.1873,22100.0
2012-04-02 12:45:00,33.5,33.52,33.5,33.52,14500.0,25.1873,25.2023,25.1873,25.2023,14500.0
2012-04-02 12:50:00,33.52,33.54,33.51,33.52,32500.0,25.2023,25.2173,25.1948,25.2023,32500.0
2012-04-02 12:55:00,33.52,33.52,33.5,33.52,11900.0,25.2023,25.2023,25.1873,25.2023,11900.0
2012-04-02 13:00:00,33.52,33.52,33.47,33.5,94200.0,25.2023,25.2023,25.1647,25.1873,94200.0
2012-04-02 13:05:00,33.5,33.52,33.48,33.52,39700.0,25.1873,25.2023,25.1722,25.2023,39700.0
2012-04-02 13:10:00,33.52,33.53,33.51,33.53,16600.0,25.2023,25.2098,25.1948,25.2098,16600.0
2012-04-02 13:15:00,33.53,33.54,33.51,33.52,13200.0,25.2098,25.2173,25.1948,25.2023,13200.0
2012-04-02 13:20:00,33.52,33.53,33.52,33.53,5000.0,25.2023,25.2098,25.2023,25.2098,5000.0
2012-04-02 13:25:00,33.53,33.53,33.49,33.49,31300.0,25.2098,25.2098,25.1798,25.1798,31300.0
2012-04-02 13:30:00,33.49,33.52,33.48,33.48,39500.0,25.1798,25.2023,25.1722,25.1722,39500.0
2012-04-02 13:35:00,33.48,33.51,33.48,33.5,29600.0,25.1722,25.1948,25.1722,25.1873,29600.0
2012-04-02 13:40:00,33.51,33.51,33.49,33.49,12600.0,25.1948,25.1948,25.1798,25.1798,12600.0
2012-04-02 13:45:00,33.5,33.51,33.48,33.48,20700.0,25.1873,25.1948,25.1722,25.1722,20700.0
2012-04-02 13:50:00,33.48,33.49,33.47,33.47,11700.0,25.1722,25.1798,25.1647,25.1647,11700.0
2012-04-02 13:55:00,33.48,33.48,33.46,33.47,15600.0,25.1722,25.1722,25.1572,25.1647,15600.0
2012-04-02 14:00:00,33.46,33.46,33.44,33.45,18900.0,25.1572,25.1572,25.1422,25.1497,18900.0
2012-04-02 14:05:00,33.45,33.45,33.44,33.45,9600.0,25.1497,25.1497,25.1422,25.1497,9600.0
2012-04-02 14:10:00,33.44,33.45,33.43,33.45,20300.0,25.1422,25.1497,25.1346,25.1497,20300.0
2012-04-02 14:15:00,33.45,33.47,33.45,33.47,12800.0,25.1497,25.1647,25.1497,25.1647,12800.0
2012-04-02 14:20:00,33.46,33.49,33.46,33.48,14600.0,25.1572,25.1798,25.1572,25.1722,14600.0
2012-04-02 14:25:00,33.47,33.5,33.47,33.49,10700.0,25.1647,25.1873,25.1647,25.1798,10700.0
2012-04-02 14:30:00,33.5,33.53,33.5,33.51,32000.0,25.1873,25.2098,25.1873,25.1948,32000.0
2012-04-02 14:35:00,33.51,33.52,33.5,33.51,25100.0,25.1948,25.2023,25.1873,25.1948,25100.0
2012-04-02 14:40:00,33.51,33.54,33.51,33.53,43800.0,25.1948,25.2173,25.1948,25.2098,43800.0
2012-04-02 14:45:00,33.54,33.57,33.53,33.57,39300.0,25.2173,25.2399,25.2098,25.2399,39300.0
2012-04-02 14:50:00,33.58,33.58,33.54,33.54,60200.0,25.2474,25.2474,25.2173,25.2173,60200.0
2012-04-02 14:55:00,33.54,33.55,33.52,33.52,35300.0,25.2173,25.2249,25.2023,25.2023,35300.0
2012-04-02 15:00:00,33.53,33.54,33.5,33.5,53000.0,25.2098,25.2173,25.1873,25.1873,53000.0
2012-04-02 15:05:00,33.5,33.51,33.48,33.49,39400.0,25.1873,25.1948,25.1722,25.1798,39400.0
2012-04-02 15:10:00,33.5,33.5,33.46,33.47,41900.0,25.1873,25.1873,25.1572,25.1647,41900.0
2012-04-02 15:15:00,33.48,33.5,33.47,33.48,72900.0,25.1722,25.1873,25.1647,25.1722,72900.0
2012-04-02 15:20:00,33.48,33.48,33.45,33.45,27600.0,25.1722,25.1722,25.1497,25.1497,27600.0
2012-04-02 15:25:00,33.44,33.45,33.43,33.44,27800.0,25.1422,25.1497,25.1346,25.1422,27800.0
2012-04-02 15:30:00,33.44,33.44,33.4,33.42,50000.0,25.1422,25.1422,25.1121,25.1271,50000.0
2012-04-02 15:35:00,33.42,33.42,33.38,33.39,34600.0,25.1271,25.1271,25.0971,25.1046,34600.0
2012-04-02 15:40:00,33.38,33.39,33.32,33.32,84300.0,25.0971,25.1046,25.0519,25.0519,84300.0
2012-04-02 15:45:00,33.33,33.36,33.27,33.28,153500.0,25.0595,25.082,25.0143,25.0219,153500.0
2012-04-02 15:50:00,33.28,33.37,33.28,33.32,137700.0,25.0219,25.0895,25.0219,25.0519,137700.0
2012-04-02 15:55:00,33.33,33.36,33.3,33.36,291700.0,25.0595,25.082,25.0369,25.082,291700.0
2012-04-03 09:30:00,33.31,33.43,33.25,33.33,44600.0,25.0444,25.1346,24.9993,25.0595,44600.0
2012-04-03 09:35:00,33.32,33.43,33.3,33.39,20400.0,25.0519,25.1346,25.0369,25.1046,20400.0
2012-04-03 09:40:00,33.39,33.4,33.31,33.31,11300.0,25.1046,25.1121,25.0444,25.0444,11300.0
2012-04-03 09:45:00,33.32,33.33,33.27,33.29,22600.0,25.0519,25.0595,25.0143,25.0294,22600.0
2012-04-03 09:50:00,33.3,33.3,33.26,33.26,15100.0,25.0369,25.0369,25.0068,25.0068,15100.0
2012-04-03 09:55:00,33.26,33.27,33.23,33.24,30800.0,25.0068,25.0143,24.9843,24.9918,30800.0
2012-04-03 10:00:00,33.25,33.25,33.18,33.25,69200.0,24.9993,24.9993,24.9467,24.9993,69200.0
2012-04-03 10:05:00,33.26,33.28,33.21,33.26,76400.0,25.0068,25.0219,24.9692,25.0068,76400.0
2012-04-03 10:10:00,33.26,33.3,33.22,33.24,28600.0,25.0068,25.0369,24.9768,24.9918,28600.0
2012-04-03 10:15:00,33.24,33.24,33.21,33.21,80100.0,24.9918,24.9918,24.9692,24.9692,80100.0
2012-04-03 10:20:00,33.21,33.24,33.21,33.23,44000.0,24.9692,24.9918,24.9692,24.9843,44000.0
2012-04-03 10:25:00,33.23,33.23,33.2,33.23,76100.0,24.9843,24.9843,24.9617,24.9843,76100.0
2012-04-03 10:30:00,33.23,33.24,33.21,33.21,36800.0,24.9843,24.9918,24.9692,24.9692,36800.0
2012-04-03 10:35:00,33.21,33.22,33.19,33.2,17800.0,24.9692,24.9768,24.9542,24.9617,17800.0
2012-04-03 10:40:00,33.2,33.24,33.2,33.22,27500.0,24.9617,24.9918,24.9617,24.9768,27500.0
2012-04-03 10:45:00,33.22,33.24,33.17,33.17,24400.0,24.9768,24.9918,24.9392,24.9392,24400.0
2012-04-03 10:50:00,33.18,33.18,33.15,33.17,26800.0,24.9467,24.9467,24.9241,24.9392,26800.0
2012-04-03 10:55:00,33.17,33.18,33.12,33.12,13200.0,24.9392,24.9467,24.9016,24.9016,13200.0
2012-04-03 11:00:00,33.11,33.13,33.07,33.08,53500.0,24.894,24.9091,24.864,24.8715,53500.0
2012-04-03 11:05:00,33.08,33.1,33.02,33.02,47600.0,24.8715,24.8865,24.8264,24.8264,47600.0
2012-04-03 11:10:00,33.03,33.04,33.01,33.02,47900.0,24.8339,24.8414,24.8189,24.8264,47900.0
2012-04-03 11:15:00,33.03,33.03,32.96,33.0,35700.0,24.8339,24.8339,24.7813,24.8113,35700.0
2012-04-03 11:20:00,33.0,33.01,32.99,33.0,27400.0,24.8113,24.8189,24.8038,24.8113,27400.0
2012-04-03 11:25:00,33.0,33.0,32.92,32.95,61000.0,24.8113,24.8113,24.7512,24.7738,61000.0
2012-04-03 11:30:00,32.95,32.99,32.94,32.97,55300.0,24.7738,24.8038,24.7662,24.7888,55300.0
2012-04-03 11:35:00,32.96,32.98,32.9,32.92,58700.0,24.7813,24.7963,24.7362,24.7512,58700.0
2012-04-03 11:40:00,32.91,32.92,32.89,32.9,49600.0,24.7437,24.7512,24.7286,24.7362,49600.0
2012-04-03 11:45:00,32.9,32.92,32.89,32.91,31600.0,24.7362,24.7512,24.7286,24.7437,31600.0
2012-04-03 11:50:00,32.91,32.91,32.87,32.88,28600.0,24.7437,24.7437,24.7136,24.7211,28600.0
2012-04-03 11:55:00,32.87,32.9,32.87,32.89,23700.0,24.7136,24.7362,24.7136,24.7286,23700.0
2012-04-03 12:00:00,32.9,32.9,32.87,32.87,26100.0,24.7362,24.7362,24.7136,24.7136,26100.0
2012-04-03 12:05:00,32.87,32.87,32.85,32.87,47600.0,24.7136,24.7136,24.6986,24.7136,47600.0
2012-04-03 12:10:00,32.87,32.87,32.83,32.83,47200.0,24.7136,24.7136,24.6835,24.6835,47200.0
2012-04-03 12:15:00,32.83,32.85,32.81,32.82,43200.0,24.6835,24.6986,24.6685,24.676,43200.0
2012-04-03 12:20:00,32.82,32.83,32.8,32.8,19800.0,24.676,24.6835,24.661,24.661,19800.0
2012-04-03 12:25:00,32.8,32.84,32.79,32.84,38800.0,24.661,24.691,24.6535,24.691,38800.0
2012-04-03 12:30:00,32.84,32.86,32.84,32.86,24000.0,24.691,24.7061,24.691,24.7061,24000.0
2012-04-03 12:35:00,32.86,32.86,32.85,32.86,16800.0,24.7061,24.7061,24.6986,24.7061,16800.0
2012-04-03 12:40:00,32.86,32.86,32.85,32.86,17800.0,24.7061,24.7061,24.6986,24.7061,17800.0
2012-04-03 12:45:00,32.86,32.86,32.84,32.85,35700.0,24.7061,24.7061,24.691,24.6986,35700.0
2012-04-03 12:50:00,32.84,32.9,32.84,32.87,71600.0,24.691,24.7362,24.691,24.7136,71600.0
2012-04-03 12:55:00,32.86,32.87,32.86,32.87,16500.0,24.7061,24.7136,24.7061,24.7136,16500.0
2012-04-03 13:00:00,32.86,32.87,32.86,32.87,16800.0,24.7061,24.7136,24.7061,24.7136,16800.0
2012-04-03 13:05:00,32.87,32.87,32.86,32.86,16500.0,24.7136,24.7136,24.7061,24.7061,16500.0
2012-04-03 13:10:00,32.86,32.86,32.83,32.85,47300.0,24.7061,24.7061,24.6835,24.6986,47300.0
2012-04-03 13:15:00,32.85,32.85,32.83,32.84,17800.0,24.6986,24.6986,24.6835,24.691,17800.0
2012-04-03 13:20:00,32.83,32.84,32.8,32.82,42000.0,24.6835,24.691,24.661,24.676,42000.0
2012-04-03 13:25:00,32.81,32.82,32.81,32.81,30000.0,24.6685,24.676,24.6685,24.6685,30000.0
2012-04-03 13:30:00,32.82,32.82,32.8,32.8,23300.0,24.676,24.676,24.661,24.661,23300.0
2012-04-03 13:35:00,32.8,32.81,32.8,32.8,17000.0,24.661,24.6685,24.661,24.661,17000.0
2012-04-03 13:40:00,32.81,32.83,32.8,32.83,132800.0,24.6685,24.6835,24.661,24.6835,132800.0
2012-04-03 13:45:00,32.83,32.83,32.81,32.83,59900.0,24.6835,24.6835,24.6685,24.6835,59900.0
2012-04-03 13:50:00,32.82,32.83,32.81,32.82,68600.0,24.676,24.6835,24.6685,24.676,68600.0
2012-04-03 13:55:00,32.83,32.83,32.81,32.82,33400.0,24.6835,24.6835,24.6685,24.676,33400.0
2012-04-03 14:00:00,32.81,32.82,32.67,32.67,136600.0,24.6685,24.676,24.5632,24.5632,136600.0
2012-04-03 14:05:00,32.68,32.74,32.66,32.72,62600.0,24.5707,24.6159,24.5557,24.6008,62600.0
2012-04-03 14:10:00,32.72,32.72,32.64,32.7,76000.0,24.6008,24.6008,24.5407,24.5858,76000.0
2012-04-03 14:15:00,32.69,32.71,32.68,32.71,38400.0,24.5783,24.5933,24.5707,24.5933,38400.0
2012-04-03 14:20:00,32.71,32.71,32.67,32.7,65600.0,24.5933,24.5933,24.5632,24.5858,65600.0
2012-04-03 14:25:00,32.7,32.75,32.7,32.73,46000.0,24.5858,24.6234,24.5858,24.6083,46000.0
2012-04-03 14:30:00,32.73,32.75,32.71,32.74,64200.0,24.6083,24.6234,24.5933,24.6159,64200.0
2012-04-03 14:35:00,32.74,32.74,32.67,32.68,54900.0,24.6159,24.6159,24.5632,24.5707,54900.0
2012-04-03 14:40:00,32.68,32.73,32.67,32.73,73700.0,24.5707,24.6083,24.5632,24.6083,73700.0
2012-04-03 14:45:00,32.72,32.73,32.71,32.73,33600.0,24.6008,24.6083,24.5933,24.6083,33600.0
2012-04-03 14:50:00,32.73,32.76,32.72,32.75,44100.0,24.6083,24.6309,24.6008,24.6234,44100.0
2012-04-03 14:55:00,32.75,32.78,32.75,32.77,34800.0,24.6234,24.6459,24.6234,24.6384,34800.0
2012-04-03 15:00:00,32.77,32.85,32.77,32.85,44800.0,24.6384,24.6986,24.6384,24.6986,44800.0
2012-04-03 15:05:00,32.85,32.9,32.84,32.88,45700.0,24.6986,24.7362,24.691,24.7211,45700.0
2012-04-03 15:10:00,32.88,32.88,32.84,32.87,52100.0,24.7211,24.7211,24.691,24.7136,52100.0
2012-04-03 15:15:00,32.87,32.88,32.83,32.85,57600.0,24.7136,24.7211,24.6835,24.6986,57600.0
2012-04-03 15:20:00,32.85,32.85,32.8,32.81,60700.0,24.6986,24.6986,24.661,24.6685,60700.0
2012-04-03 15:25:00,32.81,32.82,32.76,32.77,91100.0,24.6685,24.676,24.6309,24.6384,91100.0
2012-04-03 15:30:00,32.76,32.82,32.76,32.79,50200.0,24.6309,24.676,24.6309,24.6535,50200.0
2012-04-03 15:35:00,32.8,32.82,32.78,32.8,119400.0,24.661,24.676,24.6459,24.661,119400.0
2012-04-03 15:40:00,32.8,32.8,32.78,32.78,74200.0,24.661,24.661,24.6459,24.6459,74200.0
2012-04-03 15:45:00,32.79,32.86,32.79,32.85,178200.0,24.6535,24.7061,24.6535,24.6986,178200.0
2012-04-03 15:50:00,32.85,32.86,32.84,32.86,169900.0,24.6986,24.7061,24.691,24.7061,169900.0
2012-04-03 15:55:00,32.86,32.9,32.85,32.88,246500.0,24.7061,24.7362,24.6986,24.7211,246500.0
2012-04-04 09:30:00,32.63,32.67,32.44,32.46,87700.0,24.5332,24.5632,24.3903,24.4053,87700.0
2012-04-04 09:35:00,32.47,32.65,32.46,32.58,59600.0,24.4129,24.5482,24.4053,24.4956,59600.0
2012-04-04 09:40:00,32.58,32.59,32.52,32.57,35400.0,24.4956,24.5031,24.4505,24.488,35400.0
2012-04-04 09:45:00,32.58,32.64,32.58,32.6,42300.0,24.4956,24.5407,24.4956,24.5106,42300.0
2012-04-04 09:50:00,32.6,32.65,32.57,32.63,44400.0,24.5106,24.5482,24.488,24.5332,44400.0
2012-04-04 09:55:00,32.63,32.68,32.61,32.66,27100.0,24.5332,24.5707,24.5181,24.5557,27100.0
2012-04-04 10:00:00,32.66,32.68,32.62,32.66,71800.0,24.5557,24.5707,24.5256,24.5557,71800.0
2012-04-04 10:05:00,32.65,32.66,32.6,32.61,47100.0,24.5482,24.5557,24.5106,24.5181,47100.0
2012-04-04 10:10:00,32.61,32.7,32.59,32.68,55800.0,24.5181,24.5858,24.5031,24.5707,55800.0
2012-04-04 10:15:00,32.67,32.69,32.62,32.62,54800.0,24.5632,24.5783,24.5256,24.5256,54800.0
2012-04-04 10:20:00,32.62,32.62,32.55,32.55,61600.0,24.5256,24.5256,24.473,24.473,61600.0
2012-04-04 10:25:00,32.55,32.61,32.5,32.5,98700.0,24.473,24.5181,24.4354,24.4354,98700.0
2012-04-04 10:30:00,32.5,32.51,32.43,32.45,103600.0,24.4354,24.4429,24.3828,24.3978,103600.0
2012-04-04 10:35:00,32.45,32.55,32.44,32.53,87400.0,24.3978,24.473,24.3903,24.458,87400.0
2012-04-04 10:40:00,32.52,32.55,32.52,32.55,47800.0,24.4505,24.473,24.4505,24.473,47800.0
2012-04-04 10:45:00,32.55,32.57,32.54,32.57,68500.0,24.473,24.488,24.4655,24.488,68500.0
2012-04-04 10:50:00,32.57,32.58,32.56,32.58,48400.0,24.488,24.4956,24.4805,24.4956,48400.0
2012-04-04 10:55:00,32.58,32.59,32.57,32.58,87900.0,24.4956,24.5031,24.488,24.4956,87900.0
2012-04-04 11:00:00,32.58,32.65,32.58,32.65,73300.0,24.4956,24.5482,24.4956,24.5482,73300.0
2012-04-04 11:05:00,32.64,32.73,32.64,32.73,78600.0,24.5407,24.6083,24.5407,24.6083,78600.0
2012-04-04 11:10:00,32.73,32.74,32.69,32.69,140900.0,24.6083,24.6159,24.5783,24.5783,140900.0
2012-04-04 11:15:00,32.7,32.7,32.65,32.65,98600.0,24.5858,24.5858,24.5482,24.5482,98600.0
2012-04-04 11:20:00,32.65,32.65,32.59,32.62,94300.0,24.5482,24.5482,24.5031,24.5256,94300.0
2012-04-04 11:25:00,32.62,32.63,32.58,32.58,28700.0,24.5256,24.5332,24.4956,24.4956,28700.0
2012-04-04 11:30:00,32.58,32.59,32.55,32.55,51200.0,24.4956,24.5031,24.473,24.473,51200.0
2012-04-04 11:35:00,32.55,32.56,32.53,32.55,42000.0,24.473,24.4805,24.458,24.473,42000.0
2012-04-04 11:40:00,32.55,32.57,32.54,32.57,28100.0,24.473,24.488,24.4655,24.488,28100.0
2012-04-04 11:45:00,32.56,32.57,32.52,32.53,53700.0,24.4805,24.488,24.4505,24.458,53700.0
2012-04-04 11:50:00,32.53,32.54,32.53,32.53,16200.0,24.458,24.4655,24.458,24.458,16200.0
2012-04-04 11:55:00,32.53,32.54,32.51,32.51,42400.0,24.458,24.4655,24.4429,24.4429,42400.0
2012-04-04 12:00:00,32.51,32.54,32.51,32.51,53200.0,24.4429,24.4655,24.4429,24.4429,53200.0
2012-04-04 12:05:00,32.51,32.56,32.5,32.56,64100.0,24.4429,24.4805,24.4354,24.4805,64100.0
2012-04-04 12:10:00,32.56,32.6,32.55,32.57,43200.0,24.4805,24.5106,24.473,24.488,43200.0
2012-04-04 12:15:00,32.57,32.57,32.54,32.55,36500.0,24.488,24.488,24.4655,24.473,36500.0
2012-04-04 12:20:00,32.55,32.55,32.53,32.55,26000.0,24.473,24.473,24.458,24.473,26000.0
2012-04-04 12:25:00,32.55,32.55,32.53,32.53,17500.0,24.473,24.473,24.458,24.458,17500.0
2012-04-04 12:30:00,32.54,32.54,32.52,32.52,12500.0,24.4655,24.4655,24.4505,24.4505,12500.0
2012-04-04 12:35:00,32.52,32.53,32.52,32.52,13600.0,24.4505,24.458,24.4505,24.4505,13600.0
2012-04-04 12:40:00,32.52,32.53,32.52,32.52,12000.0,24.4505,24.458,24.4505,24.4505,12000.0
2012-04-04 12:45:00,32.52,32.53,32.48,32.5,38900.0,24.4505,24.458,24.4204,24.4354,38900.0
2012-04-04 12:50:00,32.5,32.52,32.49,32.51,30000.0,24.4354,24.4505,24.4279,24.4429,30000.0
2012-04-04 12:55:00,32.51,32.53,32.51,32.52,48800.0,24.4429,24.458,24.4429,24.4505,48800.0
2012-04-04 13:00:00,32.52,32.55,32.52,32.53,38700.0,24.4505,24.473,24.4505,24.458,38700.0
2012-04-04 13:05:00,32.53,32.56,32.53,32.55,22800.0,24.458,24.4805,24.458,24.473,22800.0
2012-04-04 13:10:00,32.55,32.56,32.52,32.52,32300.0,24.473,24.4805,24.4505,24.4505,32300.0
2012-04-04 13:15:00,32.52,32.52,32.5,32.5,16400.0,24.4505,24.4505,24.4354,24.4354,16400.0
2012-04-04 13:20:00,32.51,32.56,32.5,32.56,52200.0,24.4429,24.4805,24.4354,24.4805,52200.0
2012-04-04 13:25:00,32.56,32.56,32.48,32.48,41100.0,24.4805,24.4805,24.4204,24.4204,41100.0
2012-04-04 13:30:00,32.48,32.56,32.48,32.55,55500.0,24.4204,24.4805,24.4204,24.473,55500.0
2012-04-04 13:35:00,32.56,32.56,32.51,32.51,29700.0,24.4805,24.4805,24.4429,24.4429,29700.0
2012-04-04 13:40:00,32.51,32.55,32.51,32.55,32900.0,24.4429,24.473,24.4429,24.473,32900.0
2012-04-04 13:45:00,32.55,32.6,32.55,32.6,32900.0,24.473,24.5106,24.473,24.5106,32900.0
2012-04-04 13:50:00,32.6,32.61,32.59,32.59,21500.0,24.5106,24.5181,24.5031,24.5031,21500.0
2012-04-04 13:55:00,32.59,32.66,32.59,32.65,53000.0,24.5031,24.5557,24.5031,24.5482,53000.0
2012-04-04 14:00:00,32.65,32.66,32.63,32.64,26500.0,24.5482,24.5557,24.5332,24.5407,26500.0
2012-04-04 14:05:00,32.63,32.64,32.58,32.58,84700.0,24.5332,24.5407,24.4956,24.4956,84700.0
2012-04-04 14:10:00,32.59,32.63,32.58,32.62,40800.0,24.5031,24.5332,24.4956,24.5256,40800.0
2012-04-04 14:15:00,32.63,32.63,32.59,32.59,43300.0,24.5332,24.5332,24.5031,24.5031,43300.0
2012-04-04 14:20:00,32.59,32.6,32.57,32.58,38300.0,24.5031,24.5106,24.488,24.4956,38300.0
2012-04-04 14:25:00,32.58,32.61,32.57,32.6,29500.0,24.4956,24.5181,24.488,24.5106,29500.0
2012-04-04 14:30:00,32.6,32.64,32.6,32.64,24400.0,24.5106,24.5407,24.5106,24.5407,24400.0
2012-04-04 14:35:00,32.65,32.7,32.65,32.7,21600.0,24.5482,24.5858,24.5482,24.5858,21600.0
2012-04-04 14:40:00,32.7,32.72,32.7,32.71,48600.0,24.5858,24.6008,24.5858,24.5933,48600.0
2012-04-04 14:45:00,32.71,32.72,32.67,32.67,60800.0,24.5933,24.6008,24.5632,24.5632,60800.0
2012-04-04 14:50:00,32.68,32.68,32.63,32.63,32500.0,24.5707,24.5707,24.5332,24.5332,32500.0
2012-04-04 14:55:00,32.63,32.64,32.61,32.61,71200.0,24.5332,24.5407,24.5181,24.5181,71200.0
2012-04-04 15:00:00,32.61,32.64,32.59,32.62,127200.0,24.5181,24.5407,24.5031,24.5256,127200.0
2012-04-04 15:05:00,32.63,32.67,32.62,32.67,46300.0,24.5332,24.5632,24.5256,24.5632,46300.0
2012-04-04 15:10:00,32.66,32.7,32.65,32.66,78000.0,24.5557,24.5858,24.5482,24.5557,78000.0
2012-04-04 15:15:00,32.65,32.66,32.6,32.61,61600.0,24.5482,24.5557,24.5106,24.5181,61600.0
2012-04-04 15:20:00,32.6,32.61,32.59,32.6,42800.0,24.5106,24.5181,24.5031,24.5106,42800.0
2012-04-04 15:25:00,32.6,32.61,32.6,32.61,22200.0,24.5106,24.5181,24.5106,24.5181,22200.0
2012-04-04 15:30:00,32.61,32.63,32.6,32.62,75200.0,24.5181,24.5332,24.5106,24.5256,75200.0
2012-04-04 15:35:00,32.61,32.62,32.58,32.61,88100.0,24.5181,24.5256,24.4956,24.5181,88100.0
2012-04-04 15:40:00,32.61,32.62,32.6,32.62,69900.0,24.5181,24.5256,24.5106,24.5256,69900.0
2012-04-04 15:45:00,32.62,32.63,32.6,32.61,188500.0,24.5256,24.5332,24.5106,24.5181,188500.0
2012-04-04 15:50:00,32.62,32.64,32.6,32.6,218400.0,24.5256,24.5407,24.5106,24.5106,218400.0
2012-04-04 15:55:00,32.61,32.63,32.6,32.61,330700.0,24.5181,24.5332,24.5106,24.5181,330700.0
2012-04-05 09:30:00,32.47,32.59,32.44,32.58,36700.0,24.4129,24.5031,24.3903,24.4956,36700.0
2012-04-05 09:35:00,32.6,32.64,32.51,32.63,29400.0,24.5106,24.5407,24.4429,24.5332,29400.0
2012-04-05 09:40:00,32.63,32.76,32.63,32.75,23900.0,24.5332,24.6309,24.5332,24.6234,23900.0
2012-04-05 09:45:00,32.76,32.76,32.66,32.66,59900.0,24.6309,24.6309,24.5557,24.5557,59900.0
2012-04-05 09:50:00,32.66,32.72,32.64,32.7,76600.0,24.5557,24.6008,24.5407,24.5858,76600.0
2012-04-05 09:55:00,32.69,32.73,32.67,32.73,37300.0,24.5783,24.6083,24.5632,24.6083,37300.0
2012-04-05 10:00:00,32.73,32.82,32.73,32.77,47000.0,24.6083,24.676,24.6083,24.6384,47000.0
2012-04-05 10:05:00,32.78,32.88,32.78,32.87,30600.0,24.6459,24.7211,24.6459,24.7136,30600.0
2012-04-05 10:10:00,32.86,32.88,32.81,32.81,23700.0,24.7061,24.7211,24.6685,24.6685,23700.0
2012-04-05 10:15:00,32.83,32.83,32.8,32.81,19800.0,24.6835,24.6835,24.661,24.6685,19800.0
2012-04-05 10:20:00,32.81,32.84,32.8,32.8,18900.0,24.6685,24.691,24.661,24.661,18900.0
2012-04-05 10:25:00,32.8,32.81,32.78,32.79,85600.0,24.661,24.6685,24.6459,24.6535,85600.0
2012-04-05 10:30:00,32.8,32.8,32.72,32.72,72500.0,24.661,24.661,24.6008,24.6008,72500.0
2012-04-05 10:35:00,32.71,32.8,32.7,32.8,45600.0,24.5933,24.661,24.5858,24.661,45600.0
2012-04-05 10:40:00,32.8,32.8,32.77,32.78,34700.0,24.661,24.661,24.6384,24.6459,34700.0
2012-04-05 10:45:00,32.79,32.81,32.79,32.79,56600.0,24.6535,24.6685,24.6535,24.6535,56600.0
2012-04-05 10:50:00,32.8,32.81,32.8,32.8,84100.0,24.661,24.6685,24.661,24.661,84100.0
2012-04-05 10:55:00,32.8,32.81,32.78,32.79,54600.0,24.661,24.6685,24.6459,24.6535,54600.0
2012-04-05 11:00:00,32.79,32.8,32.79,32.8,39500.0,24.6535,24.661,24.6535,24.661,39500.0
2012-04-05 11:05:00,32.79,32.81,32.77,32.8,33500.0,24.6535,24.6685,24.6384,24.661,33500.0
2012-04-05 11:10:00,32.8,32.88,32.8,32.87,56400.0,24.661,24.7211,24.661,24.7136,56400.0
2012-04-05 11:15:00,32.86,32.86,32.82,32.82,59300.0,24.7061,24.7061,24.676,24.676,59300.0
2012-04-05 11:20:00,32.83,32.85,32.82,32.83,44000.0,24.6835,24.6986,24.676,24.6835,44000.0
2012-04-05 11:25:00,32.84,32.87,32.83,32.86,43900.0,24.691,24.7136,24.6835,24.7061,43900.0
2012-04-05 11:30:00,32.85,32.86,32.81,32.81,46800.0,24.6986,24.7061,24.6685,24.6685,46800.0
2012-04-05 11:35:00,32.81,32.81,32.77,32.81,95300.0,24.6685,24.6685,24.6384,24.6685,95300.0
2012-04-05 11:40:00,32.81,32.84,32.81,32.83,28200.0,24.6685,24.691,24.6685,24.6835,28200.0
2012-04-05 11:45:00,32.82,32.83,32.78,32.79,43200.0,24.676,24.6835,24.6459,24.6535,43200.0
2012-04-05 11:50:00,32.79,32.82,32.78,32.8,48500.0,24.6535,24.676,24.6459,24.661,48500.0
2012-04-05 11:55:00,32.8,32.85,32.8,32.84,27400.0,24.661,24.6986,24.661,24.691,27400.0
2012-04-05 12:00:00,32.84,32.85,32.8,32.82,69300.0,24.691,24.6986,24.661,24.676,69300.0
2012-04-05 12:05:00,32.82,32.85,32.82,32.84,21500.0,24.676,24.6986,24.676,24.691,21500.0
2012-04-05 12:10:00,32.84,32.85,32.8,32.8,48700.0,24.691,24.6986,24.661,24.661,48700.0
2012-04-05 12:15:00,32.81,32.83,32.79,32.8,44400.0,24.6685,24.6835,24.6535,24.661,44400.0
2012-04-05 12:20:00,32.8,32.83,32.79,32.82,16800.0,24.661,24.6835,24.6535,24.676,16800.0
2012-04-05 12:25:00,32.82,32.82,32.79,32.8,13500.0,24.676,24.676,24.6535,24.661,13500.0
2012-04-05 12:30:00,32.8,32.8,32.79,32.8,31600.0,24.661,24.661,24.6535,24.661,31600.0
2012-04-05 12:35:00,32.79,32.8,32.75,32.75,16300.0,24.6535,24.661,24.6234,24.6234,16300.0
2012-04-05 12:40:00,32.74,32.77,32.74,32.77,14200.0,24.6159,24.6384,24.6159,24.6384,14200.0
2012-04-05 12:45:00,32.77,32.78,32.73,32.74,48900.0,24.6384,24.6459,24.6083,24.6159,48900.0
2012-04-05 12:50:00,32.74,32.78,32.73,32.77,24900.0,24.6159,24.6459,24.6083,24.6384,24900.0
2012-04-05 12:55:00,32.77,32.79,32.77,32.78,10500.0,24.6384,24.6535,24.6384,24.6459,10500.0
2012-04-05 13:00:00,32.79,32.82,32.78,32.79,73200.0,24.6535,24.676,24.6459,24.6535,73200.0
2012-04-05 13:05:00,32.8,32.8,32.77,32.77,10100.0,24.661,24.661,24.6384,24.6384,10100.0
2012-04-05 13:10:00,32.78,32.8,32.77,32.79,9700.0,24.6459,24.661,24.6384,24.6535,9700.0
2012-04-05 13:15:00,32.79,32.83,32.78,32.78,30900.0,24.6535,24.6835,24.6459,24.6459,30900.0
2012-04-05 13:20:00,32.78,32.82,32.78,32.79,23400.0,24.6459,24.676,24.6459,24.6535,23400.0
2012-04-05 13:25:00,32.79,32.82,32.79,32.81,13300.0,24.6535,24.676,24.6535,24.6685,13300.0
2012-04-05 13:30:00,32.81,32.82,32.77,32.79,97300.0,24.6685,24.676,24.6384,24.6535,97300.0
2012-04-05 13:35:00,32.79,32.8,32.79,32.8,20200.0,24.6535,24.661,24.6535,24.661,20200.0
2012-04-05 13:40:00,32.8,32.8,32.79,32.8,29500.0,24.661,24.661,24.6535,24.661,29500.0
2012-04-05 13:45:00,32.8,32.8,32.75,32.75,57300.0,24.661,24.661,24.6234,24.6234,57300.0
2012-04-05 13:50:00,32.75,32.79,32.74,32.79,32800.0,24.6234,24.6535,24.6159,24.6535,32800.0
2012-04-05 13:55:00,32.78,32.79,32.7,32.74,91100.0,24.6459,24.6535,24.5858,24.6159,91100.0
2012-04-05 14:00:00,32.74,32.77,32.74,32.76,16100.0,24.6159,24.6384,24.6159,24.6309,16100.0
2012-04-05 14:05:00,32.76,32.78,32.74,32.76,24500.0,24.6309,24.6459,24.6159,24.6309,24500.0
2012-04-05 14:10:00,32.77,32.77,32.74,32.75,28500.0,24.6384,24.6384,24.6159,24.6234,28500.0
2012-04-05 14:15:00,32.75,32.79,32.75,32.79,21700.0,24.6234,24.6535,24.6234,24.6535,21700.0
2012-04-05 14:20:00,32.79,32.8,32.78,32.79,19000.0,24.6535,24.661,24.6459,24.6535,19000.0
2012-04-05 14:25:00,32.78,32.79,32.77,32.79,35700.0,24.6459,24.6535,24.6384,24.6535,35700.0
2012-04-05 14:30:00,32.79,32.8,32.77,32.79,51800.0,24.6535,24.661,24.6384,24.6535,51800.0
2012-04-05 14:35:00,32.78,32.8,32.78,32.78,32300.0,24.6459,24.661,24.6459,24.6459,32300.0
2012-04-05 14:40:00,32.78,32.79,32.77,32.79,24300.0,24.6459,24.6535,24.6384,24.6535,24300.0
2012-04-05 14:45:00,32.79,32.79,32.78,32.79,20800.0,24.6535,24.6535,24.6459,24.6535,20800.0
2012-04-05 14:50:00,32.79,32.81,32.78,32.8,39300.0,24.6535,24.6685,24.6459,24.661,39300.0
2012-04-05 14:55:00,32.8,32.81,32.79,32.8,36400.0,24.661,24.6685,24.6535,24.661,36400.0
2012-04-05 15:00:00,32.8,32.83,32.79,32.82,48800.0,24.661,24.6835,24.6535,24.676,48800.0
2012-04-05 15:05:00,32.83,32.83,32.79,32.8,18700.0,24.6835,24.6835,24.6535,24.661,18700.0
2012-04-05 15:10:00,32.8,32.8,32.77,32.78,21600.0,24.661,24.661,24.6384,24.6459,21600.0
2012-04-05 15:15:00,32.78,32.79,32.77,32.78,37300.0,24.6459,24.6535,24.6384,24.6459,37300.0
2012-04-05 15:20:00,32.78,32.79,32.78,32.79,17800.0,24.6459,24.6535,24.6459,24.6535,17800.0
2012-04-05 15:25:00,32.79,32.79,32.78,32.79,33200.0,24.6535,24.6535,24.6459,24.6535,33200.0
2012-04-05 15:30:00,32.78,32.8,32.77,32.79,38800.0,24.6459,24.661,24.6384,24.6535,38800.0
2012-04-05 15:35:00,32.79,32.79,32.78,32.79,34400.0,24.6535,24.6535,24.6459,24.6535,34400.0
2012-04-05 15:40:00,32.79,32.79,32.77,32.78,39200.0,24.6535,24.6535,24.6384,24.6459,39200.0
2012-04-05 15:45:00,32.77,32.79,32.75,32.77,103200.0,24.6384,24.6535,24.6234,24.6384,103200.0
2012-04-05 15:50:00,32.77,32.78,32.75,32.76,114600.0,24.6384,24.6459,24.6234,24.6309,114600.0
2012-04-05 15:55:00,32.77,32.77,32.74,32.75,222900.0,24.6384,24.6384,24.6159,24.6234,222900.0
2012-04-09 09:30:00,32.27,32.39,32.27,32.28,37400.0,24.2625,24.3527,24.2625,24.27,37400.0
2012-04-09 09:35:00,32.28,32.39,32.28,32.3,18400.0,24.27,24.3527,24.27,24.285,18400.0
2012-04-09 09:40:00,32.29,32.39,32.29,32.39,18500.0,24.2775,24.3527,24.2775,24.3527,18500.0
2012-04-09 09:45:00,32.38,32.38,32.31,32.31,33700.0,24.3452,24.3452,24.2926,24.2926,33700.0
2012-04-09 09:50:00,32.31,32.32,32.29,32.3,23100.0,24.2926,24.3001,24.2775,24.285,23100.0
2012-04-09 09:55:00,32.3,32.3,32.29,32.3,7000.0,24.285,24.285,24.2775,24.285,7000.0
2012-04-09 10:00:00,32.3,32.37,32.29,32.37,29200.0,24.285,24.3377,24.2775,24.3377,29200.0
2012-04-09 10:05:00,32.37,32.39,32.34,32.34,43000.0,24.3377,24.3527,24.3151,24.3151,43000.0
2012-04-09 10:10:00,32.34,32.34,32.33,32.34,13100.0,24.3151,24.3151,24.3076,24.3151,13100.0
2012-04-09 10:15:00,32.34,32.39,32.34,32.37,16500.0,24.3151,24.3527,24.3151,24.3377,16500.0
2012-04-09 10:20:00,32.37,32.47,32.37,32.47,78900.0,24.3377,24.4129,24.3377,24.4129,78900.0
2012-04-09 10:25:00,32.47,32.5,32.47,32.47,71800.0,24.4129,24.4354,24.4129,24.4129,71800.0
2012-04-09 10:30:00,32.46,32.46,32.41,32.41,22900.0,24.4053,24.4053,24.3677,24.3677,22900.0
2012-04-09 10:35:00,32.41,32.41,32.35,32.36,21000.0,24.3677,24.3677,24.3226,24.3302,21000.0
2012-04-09 10:40:00,32.35,32.42,32.35,32.4,47300.0,24.3226,24.3753,24.3226,24.3602,47300.0
2012-04-09 10:45:00,32.4,32.43,32.4,32.42,13900.0,24.3602,24.3828,24.3602,24.3753,13900.0
2012-04-09 10:50:00,32.42,32.43,32.4,32.41,13900.0,24.3753,24.3828,24.3602,24.3677,13900.0
2012-04-09 10:55:00,32.4,32.41,32.38,32.39,65000.0,24.3602,24.3677,24.3452,24.3527,65000.0
2012-04-09 11:00:00,32.39,32.39,32.34,32.35,21300.0,24.3527,24.3527,24.3151,24.3226,21300.0
2012-04-09 11:05:00,32.35,32.35,32.33,32.33,17900.0,24.3226,24.3226,24.3076,24.3076,17900.0
2012-04-09 11:10:00,32.33,32.34,32.29,32.31,17400.0,24.3076,24.3151,24.2775,24.2926,17400.0
2012-04-09 11:15:00,32.31,32.32,32.29,32.29,8000.0,24.2926,24.3001,24.2775,24.2775,8000.0
2012-04-09 11:20:00,32.29,32.32,32.29,32.32,21300.0,24.2775,24.3001,24.2775,24.3001,21300.0
2012-04-09 11:25:00,32.33,32.34,32.3,32.3,20500.0,24.3076,24.3151,24.285,24.285,20500.0
2012-04-09 11:30:00,32.3,32.33,32.3,32.31,32500.0,24.285,24.3076,24.285,24.2926,32500.0
2012-04-09 11:35:00,32.3,32.34,32.29,32.33,34400.0,24.285,24.3151,24.2775,24.3076,34400.0
2012-04-09 11:40:00,32.33,32.33,32.31,32.32,8100.0,24.3076,24.3076,24.2926,24.3001,8100.0
2012-04-09 11:45:00,32.32,32.32,32.31,32.32,8700.0,24.3001,24.3001,24.2926,24.3001,8700.0
2012-04-09 11:50:00,32.32,32.32,32.29,32.29,5500.0,24.3001,24.3001,24.2775,24.2775,5500.0
2012-04-09 11:55:00,32.29,32.31,32.26,32.31,23600.0,24.2775,24.2926,24.255,24.2926,23600.0
2012-04-09 12:00:00,32.31,32.32,32.29,32.32,15500.0,24.2926,24.3001,24.2775,24.3001,15500.0
2012-04-09 12:05:00,32.32,32.35,32.31,32.34,10300.0,24.3001,24.3226,24.2926,24.3151,10300.0
2012-04-09 12:10:00,32.34,32.37,32.34,32.36,11700.0,24.3151,24.3377,24.3151,24.3302,11700.0
2012-04-09 12:15:00,32.36,32.37,32.35,32.35,7800.0,24.3302,24.3377,24.3226,24.3226,7800.0
2012-04-09 12:20:00,32.34,32.35,32.32,32.32,8100.0,24.3151,24.3226,24.3001,24.3001,8100.0
2012-04-09 12:25:00,32.32,32.33,32.32,32.32,8500.0,24.3001,24.3076,24.3001,24.3001,8500.0
2012-04-09 12:30:00,32.32,32.4,32.32,32.39,23300.0,24.3001,24.3602,24.3001,24.3527,23300.0
2012-04-09 12:35:00,32.4,32.46,32.38,32.45,39800.0,24.3602,24.4053,24.3452,24.3978,39800.0
2012-04-09 12:40:00,32.45,32.47,32.42,32.46,30900.0,24.3978,24.4129,24.3753,24.4053,30900.0
2012-04-09 12:45:00,32.46,32.47,32.44,32.44,9000.0,24.4053,24.4129,24.3903,24.3903,9000.0
2012-04-09 12:50:00,32.43,32.43,32.42,32.42,8000.0,24.3828,24.3828,24.3753,24.3753,8000.0
2012-04-09 12:55:00,32.42,32.42,32.39,32.4,17200.0,24.3753,24.3753,24.3527,24.3602,17200.0
2012-04-09 13:00:00,32.4,32.43,32.39,32.42,10500.0,24.3602,24.3828,24.3527,24.3753,10500.0
2012-04-09 13:05:00,32.41,32.44,32.4,32.43,14200.0,24.3677,24.3903,24.3602,24.3828,14200.0
2012-04-09 13:10:00,32.44,32.44,32.41,32.42,6200.0,24.3903,24.3903,24.3677,24.3753,6200.0
2012-04-09 13:15:00,32.41,32.42,32.39,32.39,7300.0,24.3677,24.3753,24.3527,24.3527,7300.0
2012-04-09 13:20:00,32.39,32.39,32.35,32.38,14200.0,24.3527,24.3527,24.3226,24.3452,14200.0
2012-04-09 13:25:00,32.38,32.39,32.35,32.36,4600.0,24.3452,24.3527,24.3226,24.3302,4600.0
2012-04-09 13:30:00,32.36,32.36,32.35,32.36,4400.0,24.3302,24.3302,24.3226,24.3302,4400.0
2012-04-09 13:35:00,32.36,32.37,32.36,32.37,7800.0,24.3302,24.3377,24.3302,24.3377,7800.0
2012-04-09 13:40:00,32.37,32.39,32.37,32.38,10900.0,24.3377,24.3527,24.3377,24.3452,10900.0
2012-04-09 13:45:00,32.38,32.4,32.37,32.38,15700.0,24.3452,24.3602,24.3377,24.3452,15700.0
2012-04-09 13:50:00,32.38,32.4,32.37,32.4,14800.0,24.3452,24.3602,24.3377,24.3602,14800.0
2012-04-09 13:55:00,32.4,32.42,32.39,32.4,34600.0,24.3602,24.3753,24.3527,24.3602,34600.0
2012-04-09 14:00:00,32.4,32.4,32.36,32.38,22900.0,24.3602,24.3602,24.3302,24.3452,22900.0
2012-04-09 14:05:00,32.38,32.41,32.38,32.41,7400.0,24.3452,24.3677,24.3452,24.3677,7400.0
2012-04-09 14:10:00,32.41,32.41,32.38,32.39,14000.0,24.3677,24.3677,24.3452,24.3527,14000.0
2012-04-09 14:15:00,32.4,32.4,32.39,32.4,8800.0,24.3602,24.3602,24.3527,24.3602,8800.0
2012-04-09 14:20:00,32.41,32.42,32.4,32.4,5400.0,24.3677,24.3753,24.3602,24.3602,5400.0
2012-04-09 14:25:00,32.4,32.41,32.4,32.4,2700.0,24.3602,24.3677,24.3602,24.3602,2700.0
2012-04-09 14:30:00,32.4,32.41,32.4,32.4,4500.0,24.3602,24.3677,24.3602,24.3602,4500.0
2012-04-09 14:35:00,32.4,32.43,32.39,32.42,33200.0,24.3602,24.3828,24.3527,24.3753,33200.0
2012-04-09 14:40:00,32.42,32.43,32.4,32.41,11700.0,24.3753,24.3828,24.3602,24.3677,11700.0
2012-04-09 14:45:00,32.4,32.41,32.4,32.41,6900.0,24.3602,24.3677,24.3602,24.3677,6900.0
2012-04-09 14:50:00,32.41,32.43,32.41,32.43,22400.0,24.3677,24.3828,24.3677,24.3828,22400.0
2012-04-09 14:55:00,32.42,32.47,32.42,32.45,34500.0,24.3753,24.4129,24.3753,24.3978,34500.0
2012-04-09 15:00:00,32.45,32.49,32.45,32.49,40400.0,24.3978,24.4279,24.3978,24.4279,40400.0
2012-04-09 15:05:00,32.49,32.49,32.45,32.45,30200.0,24.4279,24.4279,24.3978,24.3978,30200.0
2012-04-09 15:10:00,32.45,32.46,32.42,32.42,16900.0,24.3978,24.4053,24.3753,24.3753,16900.0
2012-04-09 15:15:00,32.42,32.45,32.42,32.44,29500.0,24.3753,24.3978,24.3753,24.3903,29500.0
2012-04-09 15:20:00,32.45,32.47,32.45,32.47,24900.0,24.3978,24.4129,24.3978,24.4129,24900.0
2012-04-09 15:25:00,32.47,32.47,32.44,32.45,33700.0,24.4129,24.4129,24.3903,24.3978,33700.0
2012-04-09 15:30:00,32.44,32.46,32.44,32.46,29500.0,24.3903,24.4053,24.3903,24.4053,29500.0
2012-04-09 15:35:00,32.45,32.46,32.43,32.43,28600.0,24.3978,24.4053,24.3828,24.3828,28600.0
2012-04-09 15:40:00,32.44,32.44,32.41,32.43,63000.0,24.3903,24.3903,24.3677,24.3828,63000.0
2012-04-09 15:45:00,32.44,32.44,32.37,32.41,96900.0,24.3903,24.3903,24.3377,24.3677,96900.0
2012-04-09 15:50:00,32.41,32.44,32.41,32.44,68800.0,24.3677,24.3903,24.3677,24.3903,68800.0
2012-04-09 15:55:00,32.43,32.44,32.39,32.39,177700.0,24.3828,24.3903,24.3527,24.3527,177700.0
2012-04-10 09:30:00,32.33,32.37,32.25,32.25,40500.0,24.3076,24.3377,24.2474,24.2474,40500.0
2012-04-10 09:35:00,32.27,32.33,32.25,32.33,27800.0,24.2625,24.3076,24.2474,24.3076,27800.0
2012-04-10 09:40:00,32.33,32.36,32.32,32.32,22600.0,24.3076,24.3302,24.3001,24.3001,22600.0
2012-04-10 09:45:00,32.32,32.33,32.23,32.25,34400.0,24.3001,24.3076,24.2324,24.2474,34400.0
2012-04-10 09:50:00,32.25,32.26,32.21,32.24,16700.0,24.2474,24.255,24.2174,24.2399,16700.0
2012-04-10 09:55:00,32.24,32.31,32.23,32.3,34300.0,24.2399,24.2926,24.2324,24.285,34300.0
2012-04-10 10:00:00,32.3,32.3,32.23,32.24,24800.0,24.285,24.285,24.2324,24.2399,24800.0
2012-04-10 10:05:00,32.23,32.24,32.19,32.2,31300.0,24.2324,24.2399,24.2023,24.2099,31300.0
2012-04-10 10:10:00,32.2,32.2,32.17,32.2,21100.0,24.2099,24.2099,24.1873,24.2099,21100.0
2012-04-10 10:15:00,32.19,32.2,32.16,32.2,26300.0,24.2023,24.2099,24.1798,24.2099,26300.0
2012-04-10 10:20:00,32.2,32.2,32.18,32.2,36100.0,24.2099,24.2099,24.1948,24.2099,36100.0
2012-04-10 10:25:00,32.2,32.26,32.17,32.25,71100.0,24.2099,24.255,24.1873,24.2474,71100.0
2012-04-10 10:30:00,32.25,32.25,32.21,32.22,38000.0,24.2474,24.2474,24.2174,24.2249,38000.0
2012-04-10 10:35:00,32.22,32.26,32.22,32.25,18900.0,24.2249,24.255,24.2249,24.2474,18900.0
2012-04-10 10:40:00,32.25,32.25,32.22,32.23,10800.0,24.2474,24.2474,24.2249,24.2324,10800.0
2012-04-10 10:45:00,32.22,32.26,32.22,32.25,17100.0,24.2249,24.255,24.2249,24.2474,17100.0
2012-04-10 10:50:00,32.25,32.25,32.22,32.25,24000.0,24.2474,24.2474,24.2249,24.2474,24000.0
2012-04-10 10:55:00,32.25,32.25,32.21,32.24,23800.0,24.2474,24.2474,24.2174,24.2399,23800.0
2012-04-10 11:00:00,32.24,32.3,32.24,32.3,25900.0,24.2399,24.285,24.2399,24.285,25900.0
2012-04-10 11:05:00,32.29,32.3,32.27,32.27,23800.0,24.2775,24.285,24.2625,24.2625,23800.0
2012-04-10 11:10:00,32.27,32.27,32.2,32.21,35300.0,24.2625,24.2625,24.2099,24.2174,35300.0
2012-04-10 11:15:00,32.21,32.22,32.2,32.21,10700.0,24.2174,24.2249,24.2099,24.2174,10700.0
2012-04-10 11:20:00,32.22,32.26,32.2,32.26,19600.0,24.2249,24.255,24.2099,24.255,19600.0
2012-04-10 11:25:00,32.26,32.28,32.24,32.24,23000.0,24.255,24.27,24.2399,24.2399,23000.0
2012-04-10 11:30:00,32.24,32.25,32.19,32.19,19900.0,24.2399,24.2474,24.2023,24.2023,19900.0
2012-04-10 11:35:00,32.18,32.18,32.14,32.14,37600.0,24.1948,24.1948,24.1647,24.1647,37600.0
2012-04-10 11:40:00,32.15,32.15,32.12,32.15,29100.0,24.1723,24.1723,24.1497,24.1723,29100.0
2012-04-10 11:45:00,32.15,32.15,32.11,32.12,40600.0,24.1723,24.1723,24.1422,24.1497,40600.0
2012-04-10 11:50:00,32.12,32.12,32.04,32.08,62700.0,24.1497,24.1497,24.0896,24.1196,62700.0
2012-04-10 11:55:00,32.08,32.16,32.08,32.16,30500.0,24.1196,24.1798,24.1196,24.1798,30500.0
2012-04-10 12:00:00,32.15,32.16,32.1,32.1,38000.0,24.1723,24.1798,24.1347,24.1347,38000.0
2012-04-10 12:05:00,32.1,32.12,32.09,32.11,14600.0,24.1347,24.1497,24.1272,24.1422,14600.0
2012-04-10 12:10:00,32.11,32.12,32.06,32.09,60200.0,24.1422,24.1497,24.1046,24.1272,60200.0
2012-04-10 12:15:00,32.09,32.12,32.04,32.12,31500.0,24.1272,24.1497,24.0896,24.1497,31500.0
2012-04-10 12:20:00,32.12,32.14,32.09,32.1,17500.0,24.1497,24.1647,24.1272,24.1347,17500.0
2012-04-10 12:25:00,32.1,32.13,32.09,32.13,16200.0,24.1347,24.1572,24.1272,24.1572,16200.0
2012-04-10 12:30:00,32.12,32.14,32.12,32.12,11400.0,24.1497,24.1647,24.1497,24.1497,11400.0
2012-04-10 12:35:00,32.11,32.13,32.11,32.13,72600.0,24.1422,24.1572,24.1422,24.1572,72600.0
2012-04-10 12:40:00,32.13,32.16,32.12,32.16,27900.0,24.1572,24.1798,24.1497,24.1798,27900.0
2012-04-10 12:45:00,32.15,32.16,32.14,32.15,56700.0,24.1723,24.1798,24.1647,24.1723,56700.0
2012-04-10 12:50:00,32.15,32.16,32.12,32.15,54400.0,24.1723,24.1798,24.1497,24.1723,54400.0
2012-04-10 12:55:00,32.15,32.17,32.14,32.17,17400.0,24.1723,24.1873,24.1647,24.1873,17400.0
2012-04-10 13:00:00,32.17,32.17,32.14,32.15,43100.0,24.1873,24.1873,24.1647,24.1723,43100.0
2012-04-10 13:05:00,32.16,32.16,32.14,32.16,30300.0,24.1798,24.1798,24.1647,24.1798,30300.0
2012-04-10 13:10:00,32.15,32.16,32.13,32.15,53800.0,24.1723,24.1798,24.1572,24.1723,53800.0
2012-04-10 13:15:00,32.14,32.17,32.12,32.13,71900.0,24.1647,24.1873,24.1497,24.1572,71900.0
2012-04-10 13:20:00,32.13,32.15,32.11,32.12,29200.0,24.1572,24.1723,24.1422,24.1497,29200.0
2012-04-10 13:25:00,32.12,32.13,32.11,32.11,8800.0,24.1497,24.1572,24.1422,24.1422,8800.0
2012-04-10 13:30:00,32.11,32.12,32.07,32.07,13800.0,24.1422,24.1497,24.1121,24.1121,13800.0
2012-04-10 13:35:00,32.08,32.08,32.06,32.08,19300.0,24.1196,24.1196,24.1046,24.1196,19300.0
2012-04-10 13:40:00,32.07,32.12,32.05,32.12,24000.0,24.1121,24.1497,24.0971,24.1497,24000.0
2012-04-10 13:45:00,32.12,32.14,32.12,32.14,18000.0,24.1497,24.1647,24.1497,24.1647,18000.0
2012-04-10 13:50:00,32.14,32.14,32.07,32.07,21300.0,24.1647,24.1647,24.1121,24.1121,21300.0
2012-04-10 13:55:00,32.07,32.08,32.04,32.04,21900.0,24.1121,24.1196,24.0896,24.0896,21900.0
2012-04-10 14:00:00,32.05,32.07,32.04,32.04,32700.0,24.0971,24.1121,24.0896,24.0896,32700.0
2012-04-10 14:05:00,32.04,32.06,32.02,32.05,24700.0,24.0896,24.1046,24.0745,24.0971,24700.0
2012-04-10 14:10:00,32.05,32.09,32.04,32.05,21100.0,24.0971,24.1272,24.0896,24.0971,21100.0
2012-04-10 14:15:00,32.05,32.07,32.03,32.04,33800.0,24.0971,24.1121,24.082,24.0896,33800.0
2012-04-10 14:20:00,32.04,32.05,31.99,32.01,58900.0,24.0896,24.0971,24.052,24.067,58900.0
2012-04-10 14:25:00,32.01,32.08,32.01,32.07,21900.0,24.067,24.1196,24.067,24.1121,21900.0
2012-04-10 14:30:00,32.08,32.09,32.0,32.01,38800.0,24.1196,24.1272,24.0595,24.067,38800.0
2012-04-10 14:35:00,32.01,32.01,31.97,31.97,38600.0,24.067,24.067,24.0369,24.0369,38600.0
2012-04-10 14:40:00,31.98,32.02,31.98,32.02,31000.0,24.0444,24.0745,24.0444,24.0745,31000.0
2012-04-10 14:45:00,32.02,32.06,32.02,32.06,20000.0,24.0745,24.1046,24.0745,24.1046,20000.0
2012-04-10 14:50:00,32.06,32.08,32.06,32.07,20100.0,24.1046,24.1196,24.1046,24.1121,20100.0
2012-04-10 14:55:00,32.07,32.07,32.01,32.01,27700.0,24.1121,24.1121,24.067,24.067,27700.0
2012-04-10 15:00:00,32.01,32.03,31.98,32.0,34700.0,24.067,24.082,24.0444,24.0595,34700.0
2012-04-10 15:05:00,32.0,32.03,31.97,32.0,59200.0,24.0595,24.082,24.0369,24.0595,59200.0
2012-04-10 15:10:00,32.0,32.01,31.98,31.98,29500.0,24.0595,24.067,24.0444,24.0444,29500.0
2012-04-10 15:15:00,31.98,32.04,31.97,32.04,42500.0,24.0444,24.0896,24.0369,24.0896,42500.0
2012-04-10 15:20:00,32.04,32.07,32.04,32.05,19800.0,24.0896,24.1121,24.0896,24.0971,19800.0
2012-04-10 15:25:00,32.05,32.08,31.98,32.02,50400.0,24.0971,24.1196,24.0444,24.0745,50400.0
2012-04-10 15:30:00,32.01,32.05,31.99,32.0,63200.0,24.067,24.0971,24.052,24.0595,63200.0
2012-04-10 15:35:00,32.01,32.07,31.99,32.05,72800.0,24.067,24.1121,24.052,24.0971,72800.0
2012-04-10 15:40:00,32.06,32.08,31.99,32.0,53500.0,24.1046,24.1196,24.052,24.0595,53500.0
2012-04-10 15:45:00,32.0,32.02,31.97,32.01,82500.0,24.0595,24.0745,24.0369,24.067,82500.0
2012-04-10 15:50:00,32.01,32.05,32.0,32.05,125500.0,24.067,24.0971,24.0595,24.0971,125500.0
2012-04-10 15:55:00,32.05,32.05,31.97,31.97,233700.0,24.0971,24.0971,24.0369,24.0369,233700.0
2012-04-11 09:30:00,32.3,32.32,31.99,32.02,65100.0,24.285,24.3001,24.052,24.0745,65100.0
2012-04-11 09:35:00,32.04,32.21,32.04,32.18,54000.0,24.0896,24.2174,24.0896,24.1948,54000.0
2012-04-11 09:40:00,32.18,32.21,32.15,32.19,39700.0,24.1948,24.2174,24.1723,24.2023,39700.0
2012-04-11 09:45:00,32.2,32.23,32.18,32.19,23800.0,24.2099,24.2324,24.1948,24.2023,23800.0
2012-04-11 09:50:00,32.19,32.19,32.13,32.16,23000.0,24.2023,24.2023,24.1572,24.1798,23000.0
2012-04-11 09:55:00,32.16,32.25,32.16,32.23,31900.0,24.1798,24.2474,24.1798,24.2324,31900.0
2012-04-11 10:00:00,32.23,32.27,32.2,32.21,46800.0,24.2324,24.2625,24.2099,24.2174,46800.0
2012-04-11 10:05:00,32.2,32.23,32.19,32.2,21800.0,24.2099,24.2324,24.2023,24.2099,21800.0
2012-04-11 10:10:00,32.2,32.26,32.2,32.25,26700.0,24.2099,24.255,24.2099,24.2474,26700.0
2012-04-11 10:15:00,32.26,32.28,32.22,32.25,27600.0,24.255,24.27,24.2249,24.2474,27600.0
2012-04-11 10:20:00,32.26,32.27,32.2,32.22,21700.0,24.255,24.2625,24.2099,24.2249,21700.0
2012-04-11 10:25:00,32.22,32.23,32.17,32.17,19400.0,24.2249,24.2324,24.1873,24.1873,19400.0
2012-04-11 10:30:00,32.17,32.24,32.16,32.24,53100.0,24.1873,24.2399,24.1798,24.2399,53100.0
2012-04-11 10:35:00,32.24,32.27,32.23,32.26,53800.0,24.2399,24.2625,24.2324,24.255,53800.0
2012-04-11 10:40:00,32.27,32.27,32.22,32.25,26700.0,24.2625,24.2625,24.2249,24.2474,26700.0
2012-04-11 10:45:00,32.25,32.25,32.22,32.22,4500.0,24.2474,24.2474,24.2249,24.2249,4500.0
2012-04-11 10:50:00,32.23,32.25,32.2,32.2,19400.0,24.2324,24.2474,24.2099,24.2099,19400.0
2012-04-11 10:55:00,32.2,32.27,32.2,32.27,46200.0,24.2099,24.2625,24.2099,24.2625,46200.0
2012-04-11 11:00:00,32.26,32.27,32.16,32.16,32400.0,24.255,24.2625,24.1798,24.1798,32400.0
2012-04-11 11:05:00,32.16,32.16,32.13,32.15,36700.0,24.1798,24.1798,24.1572,24.1723,36700.0
2012-04-11 11:10:00,32.15,32.16,32.14,32.15,18900.0,24.1723,24.1798,24.1647,24.1723,18900.0
2012-04-11 11:15:00,32.14,32.17,32.14,32.15,14700.0,24.1647,24.1873,24.1647,24.1723,14700.0
2012-04-11 11:20:00,32.15,32.19,32.15,32.19,17600.0,24.1723,24.2023,24.1723,24.2023,17600.0
2012-04-11 11:25:00,32.19,32.21,32.18,32.2,10800.0,24.2023,24.2174,24.1948,24.2099,10800.0
2012-04-11 11:30:00,32.2,32.23,32.2,32.22,6100.0,24.2099,24.2324,24.2099,24.2249,6100.0
2012-04-11 11:35:00,32.23,32.24,32.22,32.24,7800.0,24.2324,24.2399,24.2249,24.2399,7800.0
2012-04-11 11:40:00,32.25,32.25,32.22,32.22,11800.0,24.2474,24.2474,24.2249,24.2249,11800.0
2012-04-11 11:45:00,32.22,32.23,32.17,32.17,42600.0,24.2249,24.2324,24.1873,24.1873,42600.0
2012-04-11 11:50:00,32.17,32.17,32.15,32.17,27300.0,24.1873,24.1873,24.1723,24.1873,27300.0
2012-04-11 11:55:00,32.18,32.18,32.14,32.15,12100.0,24.1948,24.1948,24.1647,24.1723,12100.0
2012-04-11 12:00:00,32.15,32.18,32.14,32.15,18500.0,24.1723,24.1948,24.1647,24.1723,18500.0
2012-04-11 12:05:00,32.16,32.16,32.14,32.16,16800.0,24.1798,24.1798,24.1647,24.1798,16800.0
2012-04-11 12:10:00,32.16,32.18,32.15,32.18,12400.0,24.1798,24.1948,24.1723,24.1948,12400.0
2012-04-11 12:15:00,32.18,32.21,32.18,32.2,13500.0,24.1948,24.2174,24.1948,24.2099,13500.0
2012-04-11 12:20:00,32.2,32.21,32.2,32.2,11600.0,24.2099,24.2174,24.2099,24.2099,11600.0
2012-04-11 12:25:00,32.2,32.25,32.2,32.25,12100.0,24.2099,24.2474,24.2099,24.2474,12100.0
2012-04-11 12:30:00,32.25,32.26,32.25,32.25,5600.0,24.2474,24.255,24.2474,24.2474,5600.0
2012-04-11 12:35:00,32.25,32.27,32.25,32.27,10500.0,24.2474,24.2625,24.2474,24.2625,10500.0
2012-04-11 12:40:00,32.27,32.28,32.27,32.28,6100.0,24.2625,24.27,24.2625,24.27,6100.0
2012-04-11 12:45:00,32.28,32.3,32.27,32.29,12600.0,24.27,24.285,24.2625,24.2775,12600.0
2012-04-11 12:50:00,32.28,32.31,32.28,32.29,37500.0,24.27,24.2926,24.27,24.2775,37500.0
2012-04-11 12:55:00,32.29,32.3,32.27,32.29,44100.0,24.2775,24.285,24.2625,24.2775,44100.0
2012-04-11 13:00:00,32.29,32.29,32.23,32.25,27800.0,24.2775,24.2775,24.2324,24.2474,27800.0
2012-04-11 13:05:00,32.25,32.25,32.23,32.25,17500.0,24.2474,24.2474,24.2324,24.2474,17500.0
2012-04-11 13:10:00,32.25,32.26,32.24,32.25,11900.0,24.2474,24.255,24.2399,24.2474,11900.0
2012-04-11 13:15:00,32.26,32.28,32.25,32.28,12200.0,24.255,24.27,24.2474,24.27,12200.0
2012-04-11 13:20:00,32.27,32.28,32.26,32.28,10400.0,24.2625,24.27,24.255,24.27,10400.0
2012-04-11 13:25:00,32.28,32.28,32.24,32.24,17300.0,24.27,24.27,24.2399,24.2399,17300.0
2012-04-11 13:30:00,32.25,32.27,32.25,32.27,10400.0,24.2474,24.2625,24.2474,24.2625,10400.0
2012-04-11 13:35:00,32.27,32.3,32.27,32.3,15100.0,24.2625,24.285,24.2625,24.285,15100.0
2012-04-11 13:40:00,32.3,32.32,32.3,32.3,21300.0,24.285,24.3001,24.285,24.285,21300.0
2012-04-11 13:45:00,32.3,32.32,32.29,32.31,12400.0,24.285,24.3001,24.2775,24.2926,12400.0
2012-04-11 13:50:00,32.32,32.33,32.29,32.31,25400.0,24.3001,24.3076,24.2775,24.2926,25400.0
2012-04-11 13:55:00,32.31,32.32,32.3,32.31,13900.0,24.2926,24.3001,24.285,24.2926,13900.0
2012-04-11 14:00:00,32.3,32.31,32.27,32.28,26500.0,24.285,24.2926,24.2625,24.27,26500.0
2012-04-11 14:05:00,32.28,32.29,32.24,32.27,157500.0,24.27,24.2775,24.2399,24.2625,157500.0
2012-04-11 14:10:00,32.27,32.27,32.26,32.26,39200.0,24.2625,24.2625,24.255,24.255,39200.0
2012-04-11 14:15:00,32.27,32.27,32.25,32.25,14600.0,24.2625,24.2625,24.2474,24.2474,14600.0
2012-04-11 14:20:00,32.25,32.26,32.22,32.22,42600.0,24.2474,24.255,24.2249,24.2249,42600.0
2012-04-11 14:25:00,32.23,32.25,32.18,32.22,125000.0,24.2324,24.2474,24.1948,24.2249,125000.0
2012-04-11 14:30:00,32.23,32.23,32.15,32.16,45700.0,24.2324,24.2324,24.1723,24.1798,45700.0
2012-04-11 14:35:00,32.16,32.18,32.16,32.17,23300.0,24.1798,24.1948,24.1798,24.1873,23300.0
2012-04-11 14:40:00,32.17,32.18,32.16,32.17,27900.0,24.1873,24.1948,24.1798,24.1873,27900.0
2012-04-11 14:45:00,32.18,32.21,32.17,32.21,22200.0,24.1948,24.2174,24.1873,24.2174,22200.0
2012-04-11 14:50:00,32.21,32.21,32.18,32.19,20200.0,24.2174,24.2174,24.1948,24.2023,20200.0
2012-04-11 14:55:00,32.2,32.21,32.18,32.19,33300.0,24.2099,24.2174,24.1948,24.2023,33300.0
2012-04-11 15:00:00,32.2,32.22,32.18,32.18,23000.0,24.2099,24.2249,24.1948,24.1948,23000.0
2012-04-11 15:05:00,32.19,32.22,32.19,32.2,20800.0,24.2023,24.2249,24.2023,24.2099,20800.0
2012-04-11 15:10:00,32.2,32.22,32.17,32.18,39600.0,24.2099,24.2249,24.1873,24.1948,39600.0
2012-04-11 15:15:00,32.19,32.22,32.18,32.19,43400.0,24.2023,24.2249,24.1948,24.2023,43400.0
2012-04-11 15:20:00,32.19,32.19,32.15,32.16,46900.0,24.2023,24.2023,24.1723,24.1798,46900.0
2012-04-11 15:25:00,32.16,32.22,32.16,32.19,40200.0,24.1798,24.2249,24.1798,24.2023,40200.0
2012-04-11 15:30:00,32.19,32.25,32.19,32.25,37000.0,24.2023,24.2474,24.2023,24.2474,37000.0
2012-04-11 15:35:00,32.25,32.25,32.22,32.22,47000.0,24.2474,24.2474,24.2249,24.2249,47000.0
2012-04-11 15:40:00,32.23,32.24,32.2,32.2,92200.0,24.2324,24.2399,24.2099,24.2099,92200.0
2012-04-11 15:45:00,32.2,32.2,32.16,32.18,93000.0,24.2099,24.2099,24.1798,24.1948,93000.0
2012-04-11 15:50:00,32.18,32.22,32.18,32.22,62100.0,24.1948,24.2249,24.1948,24.2249,62100.0
2012-04-11 15:55:00,32.22,32.25,32.21,32.25,229200.0,24.2249,24.2474,24.2174,24.2474,229200.0
2012-04-12 09:30:00,32.23,32.3,31.93,32.08,60000.0,24.2324,24.285,24.0069,24.1196,60000.0
2012-04-12 09:35:00,32.08,32.16,32.08,32.12,27900.0,24.1196,24.1798,24.1196,24.1497,27900.0
2012-04-12 09:40:00,32.12,32.15,32.08,32.08,30900.0,24.1497,24.1723,24.1196,24.1196,30900.0
2012-04-12 09:45:00,32.08,32.08,32.0,32.02,43100.0,24.1196,24.1196,24.0595,24.0745,43100.0
2012-04-12 09:50:00,32.03,32.13,32.02,32.1,66600.0,24.082,24.1572,24.0745,24.1347,66600.0
2012-04-12 09:55:00,32.1,32.19,32.09,32.19,101800.0,24.1347,24.2023,24.1272,24.2023,101800.0
2012-04-12 10:00:00,32.19,32.22,32.15,32.15,42200.0,24.2023,24.2249,24.1723,24.1723,42200.0
2012-04-12 10:05:00,32.15,32.17,32.12,32.12,19800.0,24.1723,24.1873,24.1497,24.1497,19800.0
2012-04-12 10:10:00,32.13,32.14,32.12,32.13,19300.0,24.1572,24.1647,24.1497,24.1572,19300.0
2012-04-12 10:15:00,32.14,32.16,32.12,32.12,12100.0,24.1647,24.1798,24.1497,24.1497,12100.0
2012-04-12 10:20:00,32.12,32.17,32.12,32.15,17800.0,24.1497,24.1873,24.1497,24.1723,17800.0
2012-04-12 10:25:00,32.15,32.17,32.12,32.17,21400.0,24.1723,24.1873,24.1497,24.1873,21400.0
2012-04-12 10:30:00,32.17,32.25,32.15,32.24,55300.0,24.1873,24.2474,24.1723,24.2399,55300.0
2012-04-12 10:35:00,32.25,32.31,32.25,32.27,89300.0,24.2474,24.2926,24.2474,24.2625,89300.0
2012-04-12 10:40:00,32.27,32.27,32.23,32.24,26800.0,24.2625,24.2625,24.2324,24.2399,26800.0
2012-04-12 10:45:00,32.24,32.25,32.24,32.25,20200.0,24.2399,24.2474,24.2399,24.2474,20200.0
2012-04-12 10:50:00,32.25,32.25,32.22,32.24,49600.0,24.2474,24.2474,24.2249,24.2399,49600.0
2012-04-12 10:55:00,32.24,32.27,32.24,32.25,34700.0,24.2399,24.2625,24.2399,24.2474,34700.0
2012-04-12 11:00:00,32.25,32.34,32.25,32.34,29800.0,24.2474,24.3151,24.2474,24.3151,29800.0
2012-04-12 11:05:00,32.34,32.47,32.34,32.45,97400.0,24.3151,24.4129,24.3151,24.3978,97400.0
2012-04-12 11:10:00,32.44,32.45,32.38,32.39,46100.0,24.3903,24.3978,24.3452,24.3527,46100.0
2012-04-12 11:15:00,32.38,32.44,32.38,32.44,21300.0,24.3452,24.3903,24.3452,24.3903,21300.0
2012-04-12 11:20:00,32.43,32.46,32.42,32.44,21700.0,24.3828,24.4053,24.3753,24.3903,21700.0
2012-04-12 11:25:00,32.44,32.47,32.44,32.47,19200.0,24.3903,24.4129,24.3903,24.4129,19200.0
2012-04-12 11:30:00,32.47,32.47,32.43,32.44,48600.0,24.4129,24.4129,24.3828,24.3903,48600.0
2012-04-12 11:35:00,32.44,32.44,32.39,32.39,16600.0,24.3903,24.3903,24.3527,24.3527,16600.0
2012-04-12 11:40:00,32.39,32.4,32.35,32.35,21000.0,24.3527,24.3602,24.3226,24.3226,21000.0
2012-04-12 11:45:00,32.35,32.36,32.35,32.35,8200.0,24.3226,24.3302,24.3226,24.3226,8200.0
2012-04-12 11:50:00,32.36,32.39,32.36,32.39,22700.0,24.3302,24.3527,24.3302,24.3527,22700.0
2012-04-12 11:55:00,32.39,32.41,32.39,32.39,24100.0,24.3527,24.3677,24.3527,24.3527,24100.0
2012-04-12 12:00:00,32.4,32.45,32.4,32.45,119100.0,24.3602,24.3978,24.3602,24.3978,119100.0
2012-04-12 12:05:00,32.45,32.47,32.44,32.47,20700.0,24.3978,24.4129,24.3903,24.4129,20700.0
2012-04-12 12:10:00,32.47,32.48,32.46,32.48,21700.0,24.4129,24.4204,24.4053,24.4204,21700.0
2012-04-12 12:15:00,32.47,32.51,32.47,32.51,22800.0,24.4129,24.4429,24.4129,24.4429,22800.0
2012-04-12 12:20:00,32.51,32.55,32.51,32.55,40100.0,24.4429,24.473,24.4429,24.473,40100.0
2012-04-12 12:25:00,32.55,32.58,32.54,32.56,51000.0,24.473,24.4956,24.4655,24.4805,51000.0
2012-04-12 12:30:00,32.55,32.58,32.55,32.58,4100.0,24.473,24.4956,24.473,24.4956,4100.0
2012-04-12 12:35:00,32.58,32.59,32.57,32.58,12900.0,24.4956,24.5031,24.488,24.4956,12900.0
2012-04-12 12:40:00,32.59,32.62,32.58,32.6,43600.0,24.5031,24.5256,24.4956,24.5106,43600.0
2012-04-12 12:45:00,32.6,32.62,32.6,32.62,8900.0,24.5106,24.5256,24.5106,24.5256,8900.0
2012-04-12 12:50:00,32.62,32.65,32.61,32.65,13800.0,24.5256,24.5482,24.5181,24.5482,13800.0
2012-04-12 12:55:00,32.65,32.69,32.65,32.67,26500.0,24.5482,24.5783,24.5482,24.5632,26500.0
2012-04-12 13:00:00,32.66,32.67,32.66,32.66,10000.0,24.5557,24.5632,24.5557,24.5557,10000.0
2012-04-12 13:05:00,32.66,32.68,32.66,32.67,18400.0,24.5557,24.5707,24.5557,24.5632,18400.0
2012-04-12 13:10:00,32.67,32.72,32.67,32.71,23100.0,24.5632,24.6008,24.5632,24.5933,23100.0
2012-04-12 13:15:00,32.7,32.71,32.7,32.7,6100.0,24.5858,24.5933,24.5858,24.5858,6100.0
2012-04-12 13:20:00,32.7,32.71,32.7,32.71,8900.0,24.5858,24.5933,24.5858,24.5933,8900.0
2012-04-12 13:25:00,32.71,32.71,32.7,32.7,10000.0,24.5933,24.5933,24.5858,24.5858,10000.0
2012-04-12 13:30:00,32.7,32.72,32.7,32.71,23900.0,24.5858,24.6008,24.5858,24.5933,23900.0
2012-04-12 13:35:00,32.71,32.72,32.71,32.72,6200.0,24.5933,24.6008,24.5933,24.6008,6200.0
2012-04-12 13:40:00,32.72,32.72,32.71,32.72,41400.0,24.6008,24.6008,24.5933,24.6008,41400.0
2012-04-12 13:45:00,32.72,32.74,32.71,32.74,38900.0,24.6008,24.6159,24.5933,24.6159,38900.0
2012-04-12 13:50:00,32.73,32.73,32.71,32.72,33400.0,24.6083,24.6083,24.5933,24.6008,33400.0
2012-04-12 13:55:00,32.71,32.71,32.67,32.67,32200.0,24.5933,24.5933,24.5632,24.5632,32200.0
2012-04-12 14:00:00,32.67,32.68,32.67,32.67,11300.0,24.5632,24.5707,24.5632,24.5632,11300.0
2012-04-12 14:05:00,32.67,32.68,32.67,32.68,9400.0,24.5632,24.5707,24.5632,24.5707,9400.0
2012-04-12 14:10:00,32.68,32.68,32.67,32.67,10900.0,24.5707,24.5707,24.5632,24.5632,10900.0
2012-04-12 14:15:00,32.67,32.71,32.67,32.71,30800.0,24.5632,24.5933,24.5632,24.5933,30800.0
2012-04-12 14:20:00,32.7,32.73,32.7,32.72,30600.0,24.5858,24.6083,24.5858,24.6008,30600.0
2012-04-12 14:25:00,32.73,32.76,32.73,32.75,24400.0,24.6083,24.6309,24.6083,24.6234,24400.0
2012-04-12 14:30:00,32.76,32.76,32.73,32.73,52500.0,24.6309,24.6309,24.6083,24.6083,52500.0
2012-04-12 14:35:00,32.73,32.74,32.73,32.73,34800.0,24.6083,24.6159,24.6083,24.6083,34800.0
2012-04-12 14:40:00,32.73,32.76,32.73,32.76,30600.0,24.6083,24.6309,24.6083,24.6309,30600.0
2012-04-12 14:45:00,32.76,32.83,32.75,32.83,80200.0,24.6309,24.6835,24.6234,24.6835,80200.0
2012-04-12 14:50:00,32.82,32.87,32.82,32.87,67400.0,24.676,24.7136,24.676,24.7136,67400.0
2012-04-12 14:55:00,32.86,32.87,32.85,32.85,59800.0,24.7061,24.7136,24.6986,24.6986,59800.0
2012-04-12 15:00:00,32.86,32.86,32.85,32.86,19700.0,24.7061,24.7061,24.6986,24.7061,19700.0
2012-04-12 15:05:00,32.86,32.88,32.85,32.88,87600.0,24.7061,24.7211,24.6986,24.7211,87600.0
2012-04-12 15:10:00,32.87,32.88,32.87,32.87,22100.0,24.7136,24.7211,24.7136,24.7136,22100.0
2012-04-12 15:15:00,32.87,32.88,32.87,32.87,26400.0,24.7136,24.7211,24.7136,24.7136,26400.0
2012-04-12 15:20:00,32.88,32.88,32.87,32.87,25100.0,24.7211,24.7211,24.7136,24.7136,25100.0
2012-04-12 15:25:00,32.87,32.89,32.85,32.85,148600.0,24.7136,24.7286,24.6986,24.6986,148600.0
2012-04-12 15:30:00,32.86,32.87,32.84,32.86,61800.0,24.7061,24.7136,24.691,24.7061,61800.0
2012-04-12 15:35:00,32.85,32.92,32.85,32.91,81800.0,24.6986,24.7512,24.6986,24.7437,81800.0
2012-04-12 15:40:00,32.92,32.96,32.89,32.89,160100.0,24.7512,24.7813,24.7286,24.7286,160100.0
2012-04-12 15:45:00,32.89,32.9,32.82,32.87,225400.0,24.7286,24.7362,24.676,24.7136,225400.0
2012-04-12 15:50:00,32.87,32.88,32.85,32.86,146300.0,24.7136,24.7211,24.6986,24.7061,146300.0
2012-04-12 15:55:00,32.86,32.87,32.83,32.87,378300.0,24.7061,24.7136,24.6835,24.7136,378300.0
2012-04-13 09:30:00,32.76,32.87,32.69,32.73,78000.0,24.6309,24.7136,24.5783,24.6083,78000.0
2012-04-13 09:35:00,32.72,32.78,32.69,32.71,29900.0,24.6008,24.6459,24.5783,24.5933,29900.0
2012-04-13 09:40:00,32.71,32.79,32.67,32.77,35600.0,24.5933,24.6535,24.5632,24.6384,35600.0
2012-04-13 09:45:00,32.77,32.77,32.64,32.69,46300.0,24.6384,24.6384,24.5407,24.5783,46300.0
2012-04-13 09:50:00,32.69,32.71,32.64,32.69,58100.0,24.5783,24.5933,24.5407,24.5783,58100.0
2012-04-13 09:55:00,32.69,32.71,32.63,32.64,106900.0,24.5783,24.5933,24.5332,24.5407,106900.0
2012-04-13 10:00:00,32.64,32.68,32.61,32.67,190400.0,24.5407,24.5707,24.5181,24.5632,190400.0
2012-04-13 10:05:00,32.66,32.68,32.63,32.65,42300.0,24.5557,24.5707,24.5332,24.5482,42300.0
2012-04-13 10:10:00,32.66,32.7,32.63,32.67,86200.0,24.5557,24.5858,24.5332,24.5632,86200.0
2012-04-13 10:15:00,32.68,32.68,32.62,32.62,42900.0,24.5707,24.5707,24.5256,24.5256,42900.0
2012-04-13 10:20:00,32.62,32.63,32.6,32.61,22500.0,24.5256,24.5332,24.5106,24.5181,22500.0
2012-04-13 10:25:00,32.61,32.62,32.58,32.6,28500.0,24.5181,24.5256,24.4956,24.5106,28500.0
2012-04-13 10:30:00,32.61,32.61,32.54,32.54,27600.0,24.5181,24.5181,24.4655,24.4655,27600.0
2012-04-13 10:35:00,32.54,32.55,32.53,32.54,28300.0,24.4655,24.473,24.458,24.4655,28300.0
2012-04-13 10:40:00,32.54,32.55,32.52,32.53,37500.0,24.4655,24.473,24.4505,24.458,37500.0
2012-04-13 10:45:00,32.53,32.55,32.51,32.52,31900.0,24.458,24.473,24.4429,24.4505,31900.0
2012-04-13 10:50:00,32.52,32.53,32.5,32.52,21600.0,24.4505,24.458,24.4354,24.4505,21600.0
2012-04-13 10:55:00,32.52,32.52,32.49,32.5,24900.0,24.4505,24.4505,24.4279,24.4354,24900.0
2012-04-13 11:00:00,32.5,32.57,32.49,32.57,76200.0,24.4354,24.488,24.4279,24.488,76200.0
2012-04-13 11:05:00,32.56,32.57,32.5,32.5,32800.0,24.4805,24.488,24.4354,24.4354,32800.0
2012-04-13 11:10:00,32.5,32.5,32.44,32.46,52200.0,24.4354,24.4354,24.3903,24.4053,52200.0
2012-04-13 11:15:00,32.46,32.48,32.44,32.44,72400.0,24.4053,24.4204,24.3903,24.3903,72400.0
2012-04-13 11:20:00,32.45,32.49,32.44,32.48,30800.0,24.3978,24.4279,24.3903,24.4204,30800.0
2012-04-13 11:25:00,32.48,32.51,32.46,32.49,25000.0,24.4204,24.4429,24.4053,24.4279,25000.0
2012-04-13 11:30:00,32.49,32.49,32.45,32.49,26900.0,24.4279,24.4279,24.3978,24.4279,26900.0
2012-04-13 11:35:00,32.48,32.52,32.48,32.51,16800.0,24.4204,24.4505,24.4204,24.4429,16800.0
2012-04-13 11:40:00,32.51,32.55,32.51,32.53,16700.0,24.4429,24.473,24.4429,24.458,16700.0
2012-04-13 11:45:00,32.53,32.53,32.5,32.51,27400.0,24.458,24.458,24.4354,24.4429,27400.0
2012-04-13 11:50:00,32.51,32.52,32.5,32.52,10300.0,24.4429,24.4505,24.4354,24.4505,10300.0
2012-04-13 11:55:00,32.52,32.52,32.46,32.48,30000.0,24.4505,24.4505,24.4053,24.4204,30000.0
2012-04-13 12:00:00,32.49,32.5,32.49,32.5,8100.0,24.4279,24.4354,24.4279,24.4354,8100.0
2012-04-13 12:05:00,32.5,32.5,32.47,32.47,17100.0,24.4354,24.4354,24.4129,24.4129,17100.0
2012-04-13 12:10:00,32.47,32.47,32.44,32.45,20500.0,24.4129,24.4129,24.3903,24.3978,20500.0
2012-04-13 12:15:00,32.45,32.46,32.45,32.46,9300.0,24.3978,24.4053,24.3978,24.4053,9300.0
2012-04-13 12:20:00,32.45,32.46,32.42,32.44,31500.0,24.3978,24.4053,24.3753,24.3903,31500.0
2012-04-13 12:25:00,32.44,32.44,32.41,32.42,15700.0,24.3903,24.3903,24.3677,24.3753,15700.0
2012-04-13 12:30:00,32.41,32.43,32.41,32.42,3300.0,24.3677,24.3828,24.3677,24.3753,3300.0
2012-04-13 12:35:00,32.43,32.46,32.42,32.46,21700.0,24.3828,24.4053,24.3753,24.4053,21700.0
2012-04-13 12:40:00,32.46,32.49,32.46,32.48,11100.0,24.4053,24.4279,24.4053,24.4204,11100.0
2012-04-13 12:45:00,32.5,32.52,32.49,32.52,12700.0,24.4354,24.4505,24.4279,24.4505,12700.0
2012-04-13 12:50:00,32.52,32.52,32.46,32.48,21000.0,24.4505,24.4505,24.4053,24.4204,21000.0
2012-04-13 12:55:00,32.48,32.48,32.46,32.46,9500.0,24.4204,24.4204,24.4053,24.4053,9500.0
2012-04-13 13:00:00,32.47,32.49,32.45,32.48,31400.0,24.4129,24.4279,24.3978,24.4204,31400.0
2012-04-13 13:05:00,32.48,32.51,32.48,32.51,10600.0,24.4204,24.4429,24.4204,24.4429,10600.0
2012-04-13 13:10:00,32.5,32.51,32.5,32.5,1700.0,24.4354,24.4429,24.4354,24.4354,1700.0
2012-04-13 13:15:00,32.5,32.51,32.49,32.5,20000.0,24.4354,24.4429,24.4279,24.4354,20000.0
2012-04-13 13:20:00,32.5,32.52,32.49,32.51,21100.0,24.4354,24.4505,24.4279,24.4429,21100.0
2012-04-13 13:25:00,32.52,32.52,32.49,32.49,9100.0,24.4505,24.4505,24.4279,24.4279,9100.0
2012-04-13 13:30:00,32.5,32.5,32.49,32.49,5100.0,24.4354,24.4354,24.4279,24.4279,5100.0
2012-04-13 13:35:00,32.5,32.54,32.49,32.53,21400.0,24.4354,24.4655,24.4279,24.458,21400.0
2012-04-13 13:40:00,32.54,32.54,32.49,32.5,35600.0,24.4655,24.4655,24.4279,24.4354,35600.0
2012-04-13 13:45:00,32.5,32.5,32.47,32.47,10600.0,24.4354,24.4354,24.4129,24.4129,10600.0
2012-04-13 13:50:00,32.47,32.5,32.46,32.48,20900.0,24.4129,24.4354,24.4053,24.4204,20900.0
2012-04-13 13:55:00,32.47,32.48,32.41,32.41,35200.0,24.4129,24.4204,24.3677,24.3677,35200.0
2012-04-13 14:00:00,32.42,32.43,32.37,32.38,29500.0,24.3753,24.3828,24.3377,24.3452,29500.0
2012-04-13 14:05:00,32.38,32.4,32.36,32.36,24400.0,24.3452,24.3602,24.3302,24.3302,24400.0
2012-04-13 14:10:00,32.37,32.39,32.36,32.38,19600.0,24.3377,24.3527,24.3302,24.3452,19600.0
2012-04-13 14:15:00,32.39,32.39,32.36,32.36,25500.0,24.3527,24.3527,24.3302,24.3302,25500.0
2012-04-13 14:20:00,32.36,32.42,32.36,32.4,49300.0,24.3302,24.3753,24.3302,24.3602,49300.0
2012-04-13 14:25:00,32.41,32.41,32.35,32.37,33100.0,24.3677,24.3677,24.3226,24.3377,33100.0
2012-04-13 14:30:00,32.38,32.42,32.37,32.42,16200.0,24.3452,24.3753,24.3377,24.3753,16200.0
2012-04-13 14:35:00,32.42,32.42,32.39,32.4,13700.0,24.3753,24.3753,24.3527,24.3602,13700.0
2012-04-13 14:40:00,32.4,32.4,32.38,32.38,16900.0,24.3602,24.3602,24.3452,24.3452,16900.0
2012-04-13 14:45:00,32.38,32.39,32.38,32.39,16100.0,24.3452,24.3527,24.3452,24.3527,16100.0
2012-04-13 14:50:00,32.4,32.41,32.37,32.4,29600.0,24.3602,24.3677,24.3377,24.3602,29600.0
2012-04-13 14:55:00,32.41,32.42,32.37,32.37,30400.0,24.3677,24.3753,24.3377,24.3377,30400.0
2012-04-13 15:00:00,32.38,32.4,32.37,32.4,13000.0,24.3452,24.3602,24.3377,24.3602,13000.0
2012-04-13 15:05:00,32.4,32.43,32.39,32.43,21800.0,24.3602,24.3828,24.3527,24.3828,21800.0
2012-04-13 15:10:00,32.43,32.44,32.42,32.44,21700.0,24.3828,24.3903,24.3753,24.3903,21700.0
2012-04-13 15:15:00,32.44,32.46,32.43,32.46,17700.0,24.3903,24.4053,24.3828,24.4053,17700.0
2012-04-13 15:20:00,32.46,32.48,32.42,32.42,34100.0,24.4053,24.4204,24.3753,24.3753,34100.0
2012-04-13 15:25:00,32.43,32.43,32.36,32.37,19800.0,24.3828,24.3828,24.3302,24.3377,19800.0
2012-04-13 15:30:00,32.36,32.39,32.31,32.31,62300.0,24.3302,24.3527,24.2926,24.2926,62300.0
2012-04-13 15:35:00,32.32,32.32,32.25,32.28,55200.0,24.3001,24.3001,24.2474,24.27,55200.0
2012-04-13 15:40:00,32.28,32.39,32.28,32.39,82000.0,24.27,24.3527,24.27,24.3527,82000.0
2012-04-13 15:45:00,32.38,32.4,32.33,32.35,174500.0,24.3452,24.3602,24.3076,24.3226,174500.0
2012-04-13 15:50:00,32.35,32.36,32.32,32.34,98000.0,24.3226,24.3302,24.3001,24.3151,98000.0
2012-04-13 15:55:00,32.33,32.35,32.3,32.31,226800.0,24.3076,24.3226,24.285,24.2926,226800.0
2012-04-16 09:30:00,32.49,32.55,32.46,32.54,56500.0,24.4279,24.473,24.4053,24.4655,56500.0
2012-04-16 09:35:00,32.54,32.54,32.48,32.54,28400.0,24.4655,24.4655,24.4204,24.4655,28400.0
2012-04-16 09:40:00,32.55,32.57,32.5,32.53,61200.0,24.473,24.488,24.4354,24.458,61200.0
2012-04-16 09:45:00,32.53,32.55,32.5,32.55,64300.0,24.458,24.473,24.4354,24.473,64300.0
2012-04-16 09:50:00,32.55,32.57,32.53,32.54,49200.0,24.473,24.488,24.458,24.4655,49200.0
2012-04-16 09:55:00,32.54,32.56,32.49,32.51,39000.0,24.4655,24.4805,24.4279,24.4429,39000.0
2012-04-16 10:00:00,32.5,32.5,32.4,32.44,50700.0,24.4354,24.4354,24.3602,24.3903,50700.0
2012-04-16 10:05:00,32.44,32.51,32.44,32.49,53200.0,24.3903,24.4429,24.3903,24.4279,53200.0
2012-04-16 10:10:00,32.49,32.49,32.31,32.34,147200.0,24.4279,24.4279,24.2926,24.3151,147200.0
2012-04-16 10:15:00,32.33,32.37,32.3,32.35,35200.0,24.3076,24.3377,24.285,24.3226,35200.0
2012-04-16 10:20:00,32.34,32.37,32.29,32.3,23500.0,24.3151,24.3377,24.2775,24.285,23500.0
2012-04-16 10:25:00,32.3,32.36,32.26,32.34,35600.0,24.285,24.3302,24.255,24.3151,35600.0
2012-04-16 10:30:00,32.34,32.35,32.32,32.33,21300.0,24.3151,24.3226,24.3001,24.3076,21300.0
2012-04-16 10:35:00,32.33,32.34,32.18,32.19,85700.0,24.3076,24.3151,24.1948,24.2023,85700.0
2012-04-16 10:40:00,32.19,32.25,32.18,32.21,65700.0,24.2023,24.2474,24.1948,24.2174,65700.0
2012-04-16 10:45:00,32.22,32.29,32.22,32.29,50000.0,24.2249,24.2775,24.2249,24.2775,50000.0
2012-04-16 10:50:00,32.3,32.31,32.28,32.3,24000.0,24.285,24.2926,24.27,24.285,24000.0
2012-04-16 10:55:00,32.3,32.31,32.26,32.27,28300.0,24.285,24.2926,24.255,24.2625,28300.0
2012-04-16 11:00:00,32.27,32.27,32.22,32.23,31600.0,24.2625,24.2625,24.2249,24.2324,31600.0
2012-04-16 11:05:00,32.23,32.29,32.19,32.29,58800.0,24.2324,24.2775,24.2023,24.2775,58800.0
2012-04-16 11:10:00,32.3,32.32,32.27,32.28,48100.0,24.285,24.3001,24.2625,24.27,48100.0
2012-04-16 11:15:00,32.27,32.28,32.22,32.23,35400.0,24.2625,24.27,24.2249,24.2324,35400.0
2012-04-16 11:20:00,32.23,32.25,32.21,32.22,32700.0,24.2324,24.2474,24.2174,24.2249,32700.0
2012-04-16 11:25:00,32.22,32.26,32.19,32.22,34800.0,24.2249,24.255,24.2023,24.2249,34800.0
2012-04-16 11:30:00,32.22,32.23,32.19,32.19,19700.0,24.2249,24.2324,24.2023,24.2023,19700.0
2012-04-16 11:35:00,32.19,32.27,32.19,32.26,22800.0,24.2023,24.2625,24.2023,24.255,22800.0
2012-04-16 11:40:00,32.27,32.28,32.25,32.26,12100.0,24.2625,24.27,24.2474,24.255,12100.0
2012-04-16 11:45:00,32.27,32.29,32.24,32.26,15900.0,24.2625,24.2775,24.2399,24.255,15900.0
2012-04-16 11:50:00,32.26,32.28,32.24,32.25,25500.0,24.255,24.27,24.2399,24.2474,25500.0
2012-04-16 11:55:00,32.25,32.27,32.24,32.24,13500.0,24.2474,24.2625,24.2399,24.2399,13500.0
2012-04-16 12:00:00,32.24,32.33,32.23,32.32,25100.0,24.2399,24.3076,24.2324,24.3001,25100.0
2012-04-16 12:05:00,32.32,32.32,32.26,32.27,14500.0,24.3001,24.3001,24.255,24.2625,14500.0
2012-04-16 12:10:00,32.27,32.27,32.24,32.25,26500.0,24.2625,24.2625,24.2399,24.2474,26500.0
2012-04-16 12:15:00,32.26,32.27,32.23,32.25,17200.0,24.255,24.2625,24.2324,24.2474,17200.0
2012-04-16 12:20:00,32.24,32.24,32.21,32.22,13500.0,24.2399,24.2399,24.2174,24.2249,13500.0
2012-04-16 12:25:00,32.23,32.29,32.23,32.27,15000.0,24.2324,24.2775,24.2324,24.2625,15000.0
2012-04-16 12:30:00,32.27,32.3,32.27,32.27,7500.0,24.2625,24.285,24.2625,24.2625,7500.0
2012-04-16 12:35:00,32.27,32.29,32.23,32.29,15400.0,24.2625,24.2775,24.2324,24.2775,15400.0
2012-04-16 12:40:00,32.29,32.32,32.28,32.29,20500.0,24.2775,24.3001,24.27,24.2775,20500.0
2012-04-16 12:45:00,32.29,32.34,32.29,32.34,20900.0,24.2775,24.3151,24.2775,24.3151,20900.0
2012-04-16 12:50:00,32.34,32.35,32.33,32.33,9100.0,24.3151,24.3226,24.3076,24.3076,9100.0
2012-04-16 12:55:00,32.33,32.42,32.33,32.41,13100.0,24.3076,24.3753,24.3076,24.3677,13100.0
2012-04-16 13:00:00,32.42,32.42,32.37,32.38,15000.0,24.3753,24.3753,24.3377,24.3452,15000.0
2012-04-16 13:05:00,32.37,32.39,32.36,32.38,28500.0,24.3377,24.3527,24.3302,24.3452,28500.0
2012-04-16 13:10:00,32.38,32.41,32.37,32.4,37500.0,24.3452,24.3677,24.3377,24.3602,37500.0
2012-04-16 13:15:00,32.4,32.43,32.39,32.4,17600.0,24.3602,24.3828,24.3527,24.3602,17600.0
2012-04-16 13:20:00,32.4,32.43,32.39,32.41,10400.0,24.3602,24.3828,24.3527,24.3677,10400.0
2012-04-16 13:25:00,32.4,32.42,32.38,32.41,39500.0,24.3602,24.3753,24.3452,24.3677,39500.0
2012-04-16 13:30:00,32.4,32.42,32.39,32.42,25300.0,24.3602,24.3753,24.3527,24.3753,25300.0
2012-04-16 13:35:00,32.42,32.46,32.41,32.45,18700.0,24.3753,24.4053,24.3677,24.3978,18700.0
2012-04-16 13:40:00,32.45,32.51,32.43,32.5,21900.0,24.3978,24.4429,24.3828,24.4354,21900.0
2012-04-16 13:45:00,32.51,32.53,32.48,32.49,47800.0,24.4429,24.458,24.4204,24.4279,47800.0
2012-04-16 13:50:00,32.5,32.52,32.48,32.49,17500.0,24.4354,24.4505,24.4204,24.4279,17500.0
2012-04-16 13:55:00,32.49,32.56,32.48,32.54,18700.0,24.4279,24.4805,24.4204,24.4655,18700.0
2012-04-16 14:00:00,32.54,32.55,32.5,32.51,12800.0,24.4655,24.473,24.4354,24.4429,12800.0
2012-04-16 14:05:00,32.5,32.51,32.45,32.45,19200.0,24.4354,24.4429,24.3978,24.3978,19200.0
2012-04-16 14:10:00,32.45,32.45,32.44,32.44,8400.0,24.3978,24.3978,24.3903,24.3903,8400.0
2012-04-16 14:15:00,32.44,32.46,32.44,32.45,15600.0,24.3903,24.4053,24.3903,24.3978,15600.0
2012-04-16 14:20:00,32.44,32.45,32.41,32.41,12000.0,24.3903,24.3978,24.3677,24.3677,12000.0
2012-04-16 14:25:00,32.41,32.42,32.39,32.41,18100.0,24.3677,24.3753,24.3527,24.3677,18100.0
2012-04-16 14:30:00,32.41,32.47,32.41,32.47,21300.0,24.3677,24.4129,24.3677,24.4129,21300.0
2012-04-16 14:35:00,32.46,32.48,32.43,32.43,19400.0,24.4053,24.4204,24.3828,24.3828,19400.0
2012-04-16 14:40:00,32.43,32.46,32.43,32.45,18700.0,24.3828,24.4053,24.3828,24.3978,18700.0
2012-04-16 14:45:00,32.45,32.46,32.44,32.46,15800.0,24.3978,24.4053,24.3903,24.4053,15800.0
2012-04-16 14:50:00,32.46,32.48,32.45,32.46,19400.0,24.4053,24.4204,24.3978,24.4053,19400.0
2012-04-16 14:55:00,32.46,32.46,32.43,32.46,20500.0,24.4053,24.4053,24.3828,24.4053,20500.0
2012-04-16 15:00:00,32.45,32.47,32.41,32.42,28800.0,24.3978,24.4129,24.3677,24.3753,28800.0
2012-04-16 15:05:00,32.43,32.47,32.42,32.47,26300.0,24.3828,24.4129,24.3753,24.4129,26300.0
2012-04-16 15:10:00,32.47,32.5,32.46,32.49,26100.0,24.4129,24.4354,24.4053,24.4279,26100.0
2012-04-16 15:15:00,32.49,32.5,32.48,32.5,14900.0,24.4279,24.4354,24.4204,24.4354,14900.0
2012-04-16 15:20:00,32.5,32.51,32.47,32.5,28400.0,24.4354,24.4429,24.4129,24.4354,28400.0
2012-04-16 15:25:00,32.49,32.5,32.45,32.5,43100.0,24.4279,24.4354,24.3978,24.4354,43100.0
2012-04-16 15:30:00,32.5,32.54,32.49,32.52,45200.0,24.4354,24.4655,24.4279,24.4505,45200.0
2012-04-16 15:35:00,32.52,32.56,32.5,32.55,58500.0,24.4505,24.4805,24.4354,24.473,58500.0
2012-04-16 15:40:00,32.55,32.56,32.52,32.53,50400.0,24.473,24.4805,24.4505,24.458,50400.0
2012-04-16 15:45:00,32.54,32.56,32.45,32.45,94700.0,24.4655,24.4805,24.3978,24.3978,94700.0
2012-04-16 15:50:00,32.46,32.49,32.45,32.47,117400.0,24.4053,24.4279,24.3978,24.4129,117400.0
2012-04-16 15:55:00,32.46,32.48,32.45,32.47,173600.0,24.4053,24.4204,24.3978,24.4129,173600.0
2012-04-17 09:30:00,32.77,32.81,32.66,32.71,59900.0,24.6384,24.6685,24.5557,24.5933,59900.0
2012-04-17 09:35:00,32.71,32.72,32.66,32.67,32300.0,24.5933,24.6008,24.5557,24.5632,32300.0
2012-04-17 09:40:00,32.67,32.67,32.52,32.52,30800.0,24.5632,24.5632,24.4505,24.4505,30800.0
2012-04-17 09:45:00,32.51,32.53,32.47,32.5,25800.0,24.4429,24.458,24.4129,24.4354,25800.0
2012-04-17 09:50:00,32.49,32.53,32.48,32.51,18600.0,24.4279,24.458,24.4204,24.4429,18600.0
2012-04-17 09:55:00,32.51,32.53,32.48,32.48,23500.0,24.4429,24.458,24.4204,24.4204,23500.0
2012-04-17 10:00:00,32.48,32.5,32.44,32.49,42100.0,24.4204,24.4354,24.3903,24.4279,42100.0
2012-04-17 10:05:00,32.5,32.53,32.48,32.5,32700.0,24.4354,24.458,24.4204,24.4354,32700.0
2012-04-17 10:10:00,32.5,32.53,32.47,32.53,18100.0,24.4354,24.458,24.4129,24.458,18100.0
2012-04-17 10:15:00,32.53,32.59,32.5,32.58,29200.0,24.458,24.5031,24.4354,24.4956,29200.0
2012-04-17 10:20:00,32.58,32.59,32.57,32.58,14600.0,24.4956,24.5031,24.488,24.4956,14600.0
2012-04-17 10:25:00,32.58,32.59,32.53,32.54,38600.0,24.4956,24.5031,24.458,24.4655,38600.0
2012-04-17 10:30:00,32.54,32.59,32.54,32.57,18500.0,24.4655,24.5031,24.4655,24.488,18500.0
2012-04-17 10:35:00,32.56,32.6,32.55,32.58,21900.0,24.4805,24.5106,24.473,24.4956,21900.0
2012-04-17 10:40:00,32.57,32.6,32.57,32.57,27600.0,24.488,24.5106,24.488,24.488,27600.0
2012-04-17 10:45:00,32.58,32.64,32.57,32.63,24600.0,24.4956,24.5407,24.488,24.5332,24600.0
2012-04-17 10:50:00,32.63,32.64,32.61,32.63,34100.0,24.5332,24.5407,24.5181,24.5332,34100.0
2012-04-17 10:55:00,32.64,32.64,32.6,32.62,23900.0,24.5407,24.5407,24.5106,24.5256,23900.0
2012-04-17 11:00:00,32.62,32.69,32.62,32.68,35100.0,24.5256,24.5783,24.5256,24.5707,35100.0
2012-04-17 11:05:00,32.69,32.71,32.68,32.69,18000.0,24.5783,24.5933,24.5707,24.5783,18000.0
2012-04-17 11:10:00,32.7,32.72,32.69,32.71,14200.0,24.5858,24.6008,24.5783,24.5933,14200.0
2012-04-17 11:15:00,32.72,32.72,32.68,32.7,23900.0,24.6008,24.6008,24.5707,24.5858,23900.0
2012-04-17 11:20:00,32.7,32.73,32.67,32.67,35300.0,24.5858,24.6083,24.5632,24.5632,35300.0
2012-04-17 11:25:00,32.67,32.67,32.6,32.6,25200.0,24.5632,24.5632,24.5106,24.5106,25200.0
2012-04-17 11:30:00,32.6,32.63,32.6,32.63,28300.0,24.5106,24.5332,24.5106,24.5332,28300.0
2012-04-17 11:35:00,32.62,32.65,32.62,32.63,22400.0,24.5256,24.5482,24.5256,24.5332,22400.0
2012-04-17 11:40:00,32.62,32.63,32.58,32.58,15700.0,24.5256,24.5332,24.4956,24.4956,15700.0
2012-04-17 11:45:00,32.58,32.61,32.57,32.6,27100.0,24.4956,24.5181,24.488,24.5106,27100.0
2012-04-17 11:50:00,32.6,32.61,32.59,32.61,17900.0,24.5106,24.5181,24.5031,24.5181,17900.0
2012-04-17 11:55:00,32.61,32.61,32.59,32.61,16000.0,24.5181,24.5181,24.5031,24.5181,16000.0
2012-04-17 12:00:00,32.6,32.62,32.6,32.62,13000.0,24.5106,24.5256,24.5106,24.5256,13000.0
2012-04-17 12:05:00,32.61,32.62,32.6,32.6,15900.0,24.5181,24.5256,24.5106,24.5106,15900.0
2012-04-17 12:10:00,32.61,32.61,32.6,32.6,13600.0,24.5181,24.5181,24.5106,24.5106,13600.0
2012-04-17 12:15:00,32.6,32.62,32.6,32.62,79200.0,24.5106,24.5256,24.5106,24.5256,79200.0
2012-04-17 12:20:00,32.62,32.67,32.61,32.66,67500.0,24.5256,24.5632,24.5181,24.5557,67500.0
2012-04-17 12:25:00,32.67,32.7,32.66,32.7,62000.0,24.5632,24.5858,24.5557,24.5858,62000.0
2012-04-17 12:30:00,32.7,32.74,32.69,32.73,31400.0,24.5858,24.6159,24.5783,24.6083,31400.0
2012-04-17 12:35:00,32.73,32.75,32.71,32.71,38600.0,24.6083,24.6234,24.5933,24.5933,38600.0
2012-04-17 12:40:00,32.71,32.74,32.71,32.73,67900.0,24.5933,24.6159,24.5933,24.6083,67900.0
2012-04-17 12:45:00,32.74,32.75,32.72,32.74,54500.0,24.6159,24.6234,24.6008,24.6159,54500.0
2012-04-17 12:50:00,32.74,32.76,32.71,32.76,29900.0,24.6159,24.6309,24.5933,24.6309,29900.0
2012-04-17 12:55:00,32.76,32.78,32.73,32.78,32700.0,24.6309,24.6459,24.6083,24.6459,32700.0
2012-04-17 13:00:00,32.77,32.81,32.77,32.81,30100.0,24.6384,24.6685,24.6384,24.6685,30100.0
2012-04-17 13:05:00,32.8,32.83,32.8,32.82,26500.0,24.661,24.6835,24.661,24.676,26500.0
2012-04-17 13:10:00,32.82,32.84,32.82,32.84,21500.0,24.676,24.691,24.676,24.691,21500.0
2012-04-17 13:15:00,32.83,32.88,32.83,32.87,24400.0,24.6835,24.7211,24.6835,24.7136,24400.0
2012-04-17 13:20:00,32.87,32.87,32.85,32.86,37300.0,24.7136,24.7136,24.6986,24.7061,37300.0
2012-04-17 13:25:00,32.86,32.88,32.83,32.85,74900.0,24.7061,24.7211,24.6835,24.6986,74900.0
2012-04-17 13:30:00,32.86,32.88,32.86,32.88,17000.0,24.7061,24.7211,24.7061,24.7211,17000.0
2012-04-17 13:35:00,32.87,32.88,32.86,32.88,27500.0,24.7136,24.7211,24.7061,24.7211,27500.0
2012-04-17 13:40:00,32.88,32.89,32.85,32.88,48800.0,24.7211,24.7286,24.6986,24.7211,48800.0
2012-04-17 13:45:00,32.88,32.88,32.85,32.86,20100.0,24.7211,24.7211,24.6986,24.7061,20100.0
2012-04-17 13:50:00,32.86,32.88,32.82,32.85,90300.0,24.7061,24.7211,24.676,24.6986,90300.0
2012-04-17 13:55:00,32.85,32.88,32.84,32.86,45300.0,24.6986,24.7211,24.691,24.7061,45300.0
2012-04-17 14:00:00,32.85,32.88,32.85,32.87,40600.0,24.6986,24.7211,24.6986,24.7136,40600.0
2012-04-17 14:05:00,32.86,32.88,32.86,32.86,66400.0,24.7061,24.7211,24.7061,24.7061,66400.0
2012-04-17 14:10:00,32.86,32.87,32.82,32.82,73900.0,24.7061,24.7136,24.676,24.676,73900.0
2012-04-17 14:15:00,32.83,32.84,32.82,32.82,54400.0,24.6835,24.691,24.676,24.676,54400.0
2012-04-17 14:20:00,32.83,32.84,32.82,32.83,19600.0,24.6835,24.691,24.676,24.6835,19600.0
2012-04-17 14:25:00,32.83,32.84,32.83,32.83,9000.0,24.6835,24.691,24.6835,24.6835,9000.0
2012-04-17 14:30:00,32.84,32.86,32.82,32.85,76400.0,24.691,24.7061,24.676,24.6986,76400.0
2012-04-17 14:35:00,32.85,32.86,32.85,32.85,12000.0,24.6986,24.7061,24.6986,24.6986,12000.0
2012-04-17 14:40:00,32.85,32.86,32.82,32.83,53800.0,24.6986,24.7061,24.676,24.6835,53800.0
2012-04-17 14:45:00,32.83,32.84,32.79,32.8,61300.0,24.6835,24.691,24.6535,24.661,61300.0
2012-04-17 14:50:00,32.8,32.82,32.78,32.78,69500.0,24.661,24.676,24.6459,24.6459,69500.0
2012-04-17 14:55:00,32.78,32.81,32.78,32.79,29200.0,24.6459,24.6685,24.6459,24.6535,29200.0
2012-04-17 15:00:00,32.79,32.81,32.79,32.8,24600.0,24.6535,24.6685,24.6535,24.661,24600.0
2012-04-17 15:05:00,32.8,32.81,32.79,32.8,43500.0,24.661,24.6685,24.6535,24.661,43500.0
2012-04-17 15:10:00,32.8,32.81,32.8,32.81,14800.0,24.661,24.6685,24.661,24.6685,14800.0
2012-04-17 15:15:00,32.8,32.83,32.8,32.82,43300.0,24.661,24.6835,24.661,24.676,43300.0
2012-04-17 15:20:00,32.83,32.87,32.81,32.87,79000.0,24.6835,24.7136,24.6685,24.7136,79000.0
2012-04-17 15:25:00,32.87,32.92,32.86,32.9,158200.0,24.7136,24.7512,24.7061,24.7362,158200.0
2012-04-17 15:30:00,32.9,32.92,32.88,32.9,222800.0,24.7362,24.7512,24.7211,24.7362,222800.0
2012-04-17 15:35:00,32.9,32.91,32.87,32.89,98800.0,24.7362,24.7437,24.7136,24.7286,98800.0
2012-04-17 15:40:00,32.89,32.91,32.86,32.9,50100.0,24.7286,24.7437,24.7061,24.7362,50100.0
2012-04-17 15:45:00,32.9,32.92,32.83,32.83,78900.0,24.7362,24.7512,24.6835,24.6835,78900.0
2012-04-17 15:50:00,32.83,32.91,32.83,32.89,198700.0,24.6835,24.7437,24.6835,24.7286,198700.0
2012-04-17 15:55:00,32.88,32.89,32.86,32.86,188000.0,24.7211,24.7286,24.7061,24.7061,188000.0
2012-04-18 09:30:00,32.73,32.77,32.58,32.67,40900.0,24.6083,24.6384,24.4956,24.5632,40900.0
2012-04-18 09:35:00,32.68,32.68,32.6,32.62,21900.0,24.5707,24.5707,24.5106,24.5256,21900.0
2012-04-18 09:40:00,32.61,32.66,32.61,32.62,27800.0,24.5181,24.5557,24.5181,24.5256,27800.0
2012-04-18 09:45:00,32.62,32.65,32.54,32.56,62500.0,24.5256,24.5482,24.4655,24.4805,62500.0
2012-04-18 09:50:00,32.56,32.75,32.56,32.74,65400.0,24.4805,24.6234,24.4805,24.6159,65400.0
2012-04-18 09:55:00,32.74,32.84,32.73,32.8,33200.0,24.6159,24.691,24.6083,24.661,33200.0
2012-04-18 10:00:00,32.8,32.81,32.77,32.81,34700.0,24.661,24.6685,24.6384,24.6685,34700.0
2012-04-18 10:05:00,32.81,32.85,32.8,32.84,48200.0,24.6685,24.6986,24.661,24.691,48200.0
2012-04-18 10:10:00,32.85,32.86,32.79,32.82,62900.0,24.6986,24.7061,24.6535,24.676,62900.0
2012-04-18 10:15:00,32.83,32.9,32.83,32.9,23000.0,24.6835,24.7362,24.6835,24.7362,23000.0
2012-04-18 10:20:00,32.9,32.9,32.82,32.83,51500.0,24.7362,24.7362,24.676,24.6835,51500.0
2012-04-18 10:25:00,32.83,32.86,32.8,32.82,55500.0,24.6835,24.7061,24.661,24.676,55500.0
2012-04-18 10:30:00,32.81,32.84,32.8,32.84,46300.0,24.6685,24.691,24.661,24.691,46300.0
2012-04-18 10:35:00,32.84,32.91,32.84,32.91,42700.0,24.691,24.7437,24.691,24.7437,42700.0
2012-04-18 10:40:00,32.92,32.96,32.91,32.95,43500.0,24.7512,24.7813,24.7437,24.7738,43500.0
2012-04-18 10:45:00,32.95,32.99,32.94,32.98,44900.0,24.7738,24.8038,24.7662,24.7963,44900.0
2012-04-18 10:50:00,32.98,32.98,32.92,32.92,40600.0,24.7963,24.7963,24.7512,24.7512,40600.0
2012-04-18 10:55:00,32.92,32.93,32.9,32.92,19300.0,24.7512,24.7587,24.7362,24.7512,19300.0
2012-04-18 11:00:00,32.91,32.94,32.91,32.92,28000.0,24.7437,24.7662,24.7437,24.7512,28000.0
2012-04-18 11:05:00,32.92,32.93,32.79,32.83,61900.0,24.7512,24.7587,24.6535,24.6835,61900.0
2012-04-18 11:10:00,32.84,32.87,32.77,32.77,72600.0,24.691,24.7136,24.6384,24.6384,72600.0
2012-04-18 11:15:00,32.78,32.8,32.73,32.79,55200.0,24.6459,24.661,24.6083,24.6535,55200.0
2012-04-18 11:20:00,32.79,32.82,32.78,32.8,23100.0,24.6535,24.676,24.6459,24.661,23100.0
2012-04-18 11:25:00,32.8,32.83,32.8,32.83,18800.0,24.661,24.6835,24.661,24.6835,18800.0
2012-04-18 11:30:00,32.82,32.86,32.82,32.86,24100.0,24.676,24.7061,24.676,24.7061,24100.0
2012-04-18 11:35:00,32.86,32.86,32.85,32.85,18400.0,24.7061,24.7061,24.6986,24.6986,18400.0
2012-04-18 11:40:00,32.86,32.88,32.85,32.88,36200.0,24.7061,24.7211,24.6986,24.7211,36200.0
2012-04-18 11:45:00,32.88,32.91,32.87,32.91,34300.0,24.7211,24.7437,24.7136,24.7437,34300.0
2012-04-18 11:50:00,32.91,32.97,32.9,32.96,24000.0,24.7437,24.7888,24.7362,24.7813,24000.0
2012-04-18 11:55:00,32.95,32.99,32.94,32.98,49600.0,24.7738,24.8038,24.7662,24.7963,49600.0
2012-04-18 12:00:00,32.98,32.99,32.96,32.96,31300.0,24.7963,24.8038,24.7813,24.7813,31300.0
2012-04-18 12:05:00,32.96,32.97,32.96,32.96,10900.0,24.7813,24.7888,24.7813,24.7813,10900.0
2012-04-18 12:10:00,32.96,32.98,32.95,32.98,44300.0,24.7813,24.7963,24.7738,24.7963,44300.0
2012-04-18 12:15:00,32.99,32.99,32.94,32.95,28000.0,24.8038,24.8038,24.7662,24.7738,28000.0
2012-04-18 12:20:00,32.93,32.96,32.92,32.94,35900.0,24.7587,24.7813,24.7512,24.7662,35900.0
2012-04-18 12:25:00,32.94,32.95,32.92,32.92,15000.0,24.7662,24.7738,24.7512,24.7512,15000.0
2012-04-18 12:30:00,32.92,32.94,32.92,32.93,15800.0,24.7512,24.7662,24.7512,24.7587,15800.0
2012-04-18 12:35:00,32.94,32.97,32.94,32.96,20800.0,24.7662,24.7888,24.7662,24.7813,20800.0
2012-04-18 12:40:00,32.96,32.98,32.95,32.97,17900.0,24.7813,24.7963,24.7738,24.7888,17900.0
2012-04-18 12:45:00,32.96,32.97,32.95,32.96,43300.0,24.7813,24.7888,24.7738,24.7813,43300.0
2012-04-18 12:50:00,32.96,32.97,32.96,32.96,8900.0,24.7813,24.7888,24.7813,24.7813,8900.0
2012-04-18 12:55:00,32.96,32.98,32.96,32.96,24400.0,24.7813,24.7963,24.7813,24.7813,24400.0
2012-04-18 13:00:00,32.96,32.98,32.95,32.98,27000.0,24.7813,24.7963,24.7738,24.7963,27000.0
2012-04-18 13:05:00,32.98,33.0,32.97,32.99,28400.0,24.7963,24.8113,24.7888,24.8038,28400.0
2012-04-18 13:10:00,32.99,33.0,32.99,32.99,16800.0,24.8038,24.8113,24.8038,24.8038,16800.0
2012-04-18 13:15:00,32.99,33.0,32.97,32.97,37400.0,24.8038,24.8113,24.7888,24.7888,37400.0
2012-04-18 13:20:00,32.97,32.98,32.97,32.97,10100.0,24.7888,24.7963,24.7888,24.7888,10100.0
2012-04-18 13:25:00,32.97,32.98,32.97,32.98,14800.0,24.7888,24.7963,24.7888,24.7963,14800.0
2012-04-18 13:30:00,32.97,32.98,32.94,32.95,50000.0,24.7888,24.7963,24.7662,24.7738,50000.0
2012-04-18 13:35:00,32.95,32.95,32.91,32.92,35900.0,24.7738,24.7738,24.7437,24.7512,35900.0
2012-04-18 13:40:00,32.91,32.93,32.91,32.93,51700.0,24.7437,24.7587,24.7437,24.7587,51700.0
2012-04-18 13:45:00,32.93,32.94,32.92,32.93,40100.0,24.7587,24.7662,24.7512,24.7587,40100.0
2012-04-18 13:50:00,32.93,32.93,32.92,32.93,30900.0,24.7587,24.7587,24.7512,24.7587,30900.0
2012-04-18 13:55:00,32.93,32.93,32.86,32.86,69600.0,24.7587,24.7587,24.7061,24.7061,69600.0
2012-04-18 14:00:00,32.87,32.87,32.85,32.85,31700.0,24.7136,24.7136,24.6986,24.6986,31700.0
2012-04-18 14:05:00,32.86,32.89,32.85,32.89,66800.0,24.7061,24.7286,24.6986,24.7286,66800.0
2012-04-18 14:10:00,32.89,32.91,32.88,32.91,40800.0,24.7286,24.7437,24.7211,24.7437,40800.0
2012-04-18 14:15:00,32.91,32.92,32.9,32.92,22400.0,24.7437,24.7512,24.7362,24.7512,22400.0
2012-04-18 14:20:00,32.92,33.0,32.91,32.99,83000.0,24.7512,24.8113,24.7437,24.8038,83000.0
2012-04-18 14:25:00,32.99,33.0,32.97,32.98,65000.0,24.8038,24.8113,24.7888,24.7963,65000.0
2012-04-18 14:30:00,32.98,32.99,32.97,32.98,32000.0,24.7963,24.8038,24.7888,24.7963,32000.0
2012-04-18 14:35:00,32.98,33.01,32.98,33.0,57600.0,24.7963,24.8189,24.7963,24.8113,57600.0
2012-04-18 14:40:00,33.01,33.01,32.98,32.99,63400.0,24.8189,24.8189,24.7963,24.8038,63400.0
2012-04-18 14:45:00,33.0,33.0,32.99,33.0,21600.0,24.8113,24.8113,24.8038,24.8113,21600.0
2012-04-18 14:50:00,33.0,33.01,32.99,33.0,39100.0,24.8113,24.8189,24.8038,24.8113,39100.0
2012-04-18 14:55:00,33.01,33.01,33.0,33.01,21700.0,24.8189,24.8189,24.8113,24.8189,21700.0
2012-04-18 15:00:00,33.01,33.07,33.0,33.07,102000.0,24.8189,24.864,24.8113,24.864,102000.0
2012-04-18 15:05:00,33.06,33.09,33.01,33.01,92400.0,24.8565,24.879,24.8189,24.8189,92400.0
2012-04-18 15:10:00,33.01,33.03,32.97,33.0,161400.0,24.8189,24.8339,24.7888,24.8113,161400.0
2012-04-18 15:15:00,33.0,33.01,32.98,32.98,69300.0,24.8113,24.8189,24.7963,24.7963,69300.0
2012-04-18 15:20:00,32.98,33.01,32.98,33.01,82700.0,24.7963,24.8189,24.7963,24.8189,82700.0
2012-04-18 15:25:00,33.01,33.01,32.94,32.95,118600.0,24.8189,24.8189,24.7662,24.7738,118600.0
2012-04-18 15:30:00,32.95,32.97,32.94,32.96,55000.0,24.7738,24.7888,24.7662,24.7813,55000.0
2012-04-18 15:35:00,32.95,33.0,32.95,33.0,86900.0,24.7738,24.8113,24.7738,24.8113,86900.0
2012-04-18 15:40:00,32.99,33.03,32.99,32.99,144500.0,24.8038,24.8339,24.8038,24.8038,144500.0
2012-04-18 15:45:00,33.0,33.02,32.99,33.01,201300.0,24.8113,24.8264,24.8038,24.8189,201300.0
2012-04-18 15:50:00,33.0,33.01,32.97,32.99,223800.0,24.8113,24.8189,24.7888,24.8038,223800.0
2012-04-18 15:55:00,32.99,33.0,32.97,32.98,221900.0,24.8038,24.8113,24.7888,24.7963,221900.0
2012-04-19 09:30:00,33.04,33.16,33.0,33.11,84900.0,24.8414,24.9316,24.8113,24.894,84900.0
2012-04-19 09:35:00,33.11,33.19,33.08,33.13,74300.0,24.894,24.9542,24.8715,24.9091,74300.0
2012-04-19 09:40:00,33.13,33.14,33.02,33.11,81900.0,24.9091,24.9166,24.8264,24.894,81900.0
2012-04-19 09:45:00,33.11,33.21,33.07,33.2,88300.0,24.894,24.9692,24.864,24.9617,88300.0
2012-04-19 09:50:00,33.21,33.23,33.2,33.23,73000.0,24.9692,24.9843,24.9617,24.9843,73000.0
2012-04-19 09:55:00,33.23,33.26,33.22,33.24,36300.0,24.9843,25.0068,24.9768,24.9918,36300.0
2012-04-19 10:00:00,33.25,33.27,33.07,33.07,59800.0,24.9993,25.0143,24.864,24.864,59800.0
2012-04-19 10:05:00,33.07,33.09,33.01,33.02,49400.0,24.864,24.879,24.8189,24.8264,49400.0
2012-04-19 10:10:00,33.01,33.02,32.94,33.0,50400.0,24.8189,24.8264,24.7662,24.8113,50400.0
2012-04-19 10:15:00,32.99,33.0,32.92,32.98,41100.0,24.8038,24.8113,24.7512,24.7963,41100.0
2012-04-19 10:20:00,32.99,33.04,32.97,33.01,41800.0,24.8038,24.8414,24.7888,24.8189,41800.0
2012-04-19 10:25:00,33.01,33.01,32.87,32.87,32300.0,24.8189,24.8189,24.7136,24.7136,32300.0
2012-04-19 10:30:00,32.87,32.91,32.85,32.91,70900.0,24.7136,24.7437,24.6986,24.7437,70900.0
2012-04-19 10:35:00,32.91,33.01,32.91,32.96,49200.0,24.7437,24.8189,24.7437,24.7813,49200.0
2012-04-19 10:40:00,32.97,33.05,32.96,33.0,42100.0,24.7888,24.8489,24.7813,24.8113,42100.0
2012-04-19 10:45:00,33.01,33.02,32.96,32.99,26100.0,24.8189,24.8264,24.7813,24.8038,26100.0
2012-04-19 10:50:00,32.98,33.0,32.97,33.0,19800.0,24.7963,24.8113,24.7888,24.8113,19800.0
2012-04-19 10:55:00,33.01,33.03,32.96,32.96,24300.0,24.8189,24.8339,24.7813,24.7813,24300.0
2012-04-19 11:00:00,32.96,32.98,32.94,32.97,23000.0,24.7813,24.7963,24.7662,24.7888,23000.0
2012-04-19 11:05:00,32.97,33.02,32.95,32.95,30800.0,24.7888,24.8264,24.7738,24.7738,30800.0
2012-04-19 11:10:00,32.95,32.95,32.9,32.92,47100.0,24.7738,24.7738,24.7362,24.7512,47100.0
2012-04-19 11:15:00,32.92,32.95,32.91,32.92,29700.0,24.7512,24.7738,24.7437,24.7512,29700.0
2012-04-19 11:20:00,32.93,32.94,32.9,32.9,15700.0,24.7587,24.7662,24.7362,24.7362,15700.0
2012-04-19 11:25:00,32.9,32.95,32.9,32.94,53900.0,24.7362,24.7738,24.7362,24.7662,53900.0
2012-04-19 11:30:00,32.95,32.95,32.87,32.87,40900.0,24.7738,24.7738,24.7136,24.7136,40900.0
2012-04-19 11:35:00,32.87,32.96,32.87,32.96,58000.0,24.7136,24.7813,24.7136,24.7813,58000.0
2012-04-19 11:40:00,32.96,33.0,32.94,32.96,88900.0,24.7813,24.8113,24.7662,24.7813,88900.0
2012-04-19 11:45:00,32.96,33.01,32.95,33.0,10100.0,24.7813,24.8189,24.7738,24.8113,10100.0
2012-04-19 11:50:00,33.01,33.02,32.99,33.01,13900.0,24.8189,24.8264,24.8038,24.8189,13900.0
2012-04-19 11:55:00,33.01,33.03,33.0,33.0,23800.0,24.8189,24.8339,24.8113,24.8113,23800.0
2012-04-19 12:00:00,33.0,33.0,32.89,32.9,20700.0,24.8113,24.8113,24.7286,24.7362,20700.0
2012-04-19 12:05:00,32.91,32.91,32.82,32.83,41800.0,24.7437,24.7437,24.676,24.6835,41800.0
2012-04-19 12:10:00,32.83,32.84,32.79,32.81,33600.0,24.6835,24.691,24.6535,24.6685,33600.0
2012-04-19 12:15:00,32.82,32.84,32.77,32.8,40800.0,24.676,24.691,24.6384,24.661,40800.0
2012-04-19 12:20:00,32.79,32.82,32.79,32.79,25700.0,24.6535,24.676,24.6535,24.6535,25700.0
2012-04-19 12:25:00,32.8,32.8,32.77,32.78,34100.0,24.661,24.661,24.6384,24.6459,34100.0
2012-04-19 12:30:00,32.78,32.78,32.75,32.75,24600.0,24.6459,24.6459,24.6234,24.6234,24600.0
2012-04-19 12:35:00,32.75,32.8,32.75,32.77,10700.0,24.6234,24.661,24.6234,24.6384,10700.0
2012-04-19 12:40:00,32.78,32.8,32.77,32.79,19900.0,24.6459,24.661,24.6384,24.6535,19900.0
2012-04-19 12:45:00,32.79,32.81,32.78,32.79,12900.0,24.6535,24.6685,24.6459,24.6535,12900.0
2012-04-19 12:50:00,32.8,32.81,32.79,32.8,16800.0,24.661,24.6685,24.6535,24.661,16800.0
2012-04-19 12:55:00,32.81,32.83,32.8,32.82,18500.0,24.6685,24.6835,24.661,24.676,18500.0
2012-04-19 13:00:00,32.82,32.88,32.8,32.88,18200.0,24.676,24.7211,24.661,24.7211,18200.0
2012-04-19 13:05:00,32.88,32.93,32.88,32.93,18400.0,24.7211,24.7587,24.7211,24.7587,18400.0
2012-04-19 13:10:00,32.92,32.93,32.84,32.84,46400.0,24.7512,24.7587,24.691,24.691,46400.0
2012-04-19 13:15:00,32.84,32.91,32.83,32.91,13800.0,24.691,24.7437,24.6835,24.7437,13800.0
2012-04-19 13:20:00,32.91,32.91,32.85,32.87,34400.0,24.7437,24.7437,24.6986,24.7136,34400.0
2012-04-19 13:25:00,32.87,32.9,32.86,32.89,23400.0,24.7136,24.7362,24.7061,24.7286,23400.0
2012-04-19 13:30:00,32.89,32.91,32.88,32.91,17000.0,24.7286,24.7437,24.7211,24.7437,17000.0
2012-04-19 13:35:00,32.91,32.92,32.88,32.9,23400.0,24.7437,24.7512,24.7211,24.7362,23400.0
2012-04-19 13:40:00,32.9,32.91,32.88,32.89,24700.0,24.7362,24.7437,24.7211,24.7286,24700.0
2012-04-19 13:45:00,32.89,32.93,32.89,32.93,10000.0,24.7286,24.7587,24.7286,24.7587,10000.0
2012-04-19 13:50:00,32.92,32.93,32.84,32.86,62300.0,24.7512,24.7587,24.691,24.7061,62300.0
2012-04-19 13:55:00,32.86,32.86,32.81,32.81,33000.0,24.7061,24.7061,24.6685,24.6685,33000.0
2012-04-19 14:00:00,32.82,32.86,32.81,32.85,30100.0,24.676,24.7061,24.6685,24.6986,30100.0
2012-04-19 14:05:00,32.84,32.9,32.84,32.9,23300.0,24.691,24.7362,24.691,24.7362,23300.0
2012-04-19 14:10:00,32.89,32.91,32.88,32.9,29500.0,24.7286,24.7437,24.7211,24.7362,29500.0
2012-04-19 14:15:00,32.91,32.92,32.85,32.86,38400.0,24.7437,24.7512,24.6986,24.7061,38400.0
2012-04-19 14:20:00,32.87,32.88,32.81,32.84,62800.0,24.7136,24.7211,24.6685,24.691,62800.0
2012-04-19 14:25:00,32.86,32.87,32.79,32.79,31300.0,24.7061,24.7136,24.6535,24.6535,31300.0
2012-04-19 14:30:00,32.79,32.8,32.72,32.73,51600.0,24.6535,24.661,24.6008,24.6083,51600.0
2012-04-19 14:35:00,32.72,32.72,32.64,32.66,55400.0,24.6008,24.6008,24.5407,24.5557,55400.0
2012-04-19 14:40:00,32.66,32.68,32.65,32.68,32400.0,24.5557,24.5707,24.5482,24.5707,32400.0
2012-04-19 14:45:00,32.69,32.74,32.65,32.73,38400.0,24.5783,24.6159,24.5482,24.6083,38400.0
2012-04-19 14:50:00,32.74,32.75,32.7,32.7,42400.0,24.6159,24.6234,24.5858,24.5858,42400.0
2012-04-19 14:55:00,32.7,32.71,32.68,32.69,23700.0,24.5858,24.5933,24.5707,24.5783,23700.0
2012-04-19 15:00:00,32.69,32.72,32.68,32.7,33600.0,24.5783,24.6008,24.5707,24.5858,33600.0
2012-04-19 15:05:00,32.7,32.71,32.67,32.7,44900.0,24.5858,24.5933,24.5632,24.5858,44900.0
2012-04-19 15:10:00,32.69,32.72,32.68,32.7,66400.0,24.5783,24.6008,24.5707,24.5858,66400.0
2012-04-19 15:15:00,32.69,32.72,32.68,32.71,56000.0,24.5783,24.6008,24.5707,24.5933,56000.0
2012-04-19 15:20:00,32.7,32.72,32.68,32.69,53000.0,24.5858,24.6008,24.5707,24.5783,53000.0
2012-04-19 15:25:00,32.69,32.78,32.68,32.78,56400.0,24.5783,24.6459,24.5707,24.6459,56400.0
2012-04-19 15:30:00,32.77,32.77,32.73,32.75,89000.0,24.6384,24.6384,24.6083,24.6234,89000.0
2012-04-19 15:35:00,32.74,32.79,32.74,32.79,52100.0,24.6159,24.6535,24.6159,24.6535,52100.0
2012-04-19 15:40:00,32.78,32.8,32.78,32.79,63200.0,24.6459,24.661,24.6459,24.6535,63200.0
2012-04-19 15:45:00,32.79,32.86,32.79,32.83,161900.0,24.6535,24.7061,24.6535,24.6835,161900.0
2012-04-19 15:50:00,32.83,32.83,32.74,32.78,185500.0,24.6835,24.6835,24.6159,24.6459,185500.0
2012-04-19 15:55:00,32.78,32.83,32.78,32.8,244600.0,24.6459,24.6835,24.6459,24.661,244600.0
2012-04-20 09:30:00,32.89,33.0,32.88,32.99,403200.0,24.7286,24.8113,24.7211,24.8038,403200.0
2012-04-20 09:35:00,33.0,33.1,32.99,33.07,40500.0,24.8113,24.8865,24.8038,24.864,40500.0
2012-04-20 09:40:00,33.08,33.1,32.99,32.99,18700.0,24.8715,24.8865,24.8038,24.8038,18700.0
2012-04-20 09:45:00,33.0,33.05,32.95,33.0,31400.0,24.8113,24.8489,24.7738,24.8113,31400.0
2012-04-20 09:50:00,33.0,33.02,32.96,32.97,46300.0,24.8113,24.8264,24.7813,24.7888,46300.0
2012-04-20 09:55:00,32.97,32.98,32.92,32.98,31800.0,24.7888,24.7963,24.7512,24.7963,31800.0
2012-04-20 10:00:00,32.98,32.98,32.87,32.91,48700.0,24.7963,24.7963,24.7136,24.7437,48700.0
2012-04-20 10:05:00,32.91,33.0,32.91,32.97,23600.0,24.7437,24.8113,24.7437,24.7888,23600.0
2012-04-20 10:10:00,32.97,33.02,32.95,33.02,266100.0,24.7888,24.8264,24.7738,24.8264,266100.0
2012-04-20 10:15:00,33.02,33.06,33.0,33.05,36100.0,24.8264,24.8565,24.8113,24.8489,36100.0
2012-04-20 10:20:00,33.04,33.05,33.02,33.02,26400.0,24.8414,24.8489,24.8264,24.8264,26400.0
2012-04-20 10:25:00,33.02,33.07,33.01,33.03,21000.0,24.8264,24.864,24.8189,24.8339,21000.0
2012-04-20 10:30:00,33.04,33.06,33.03,33.04,23200.0,24.8414,24.8565,24.8339,24.8414,23200.0
2012-04-20 10:35:00,33.04,33.08,33.03,33.05,25500.0,24.8414,24.8715,24.8339,24.8489,25500.0
2012-04-20 10:40:00,33.05,33.12,33.05,33.07,42300.0,24.8489,24.9016,24.8489,24.864,42300.0
2012-04-20 10:45:00,33.08,33.09,33.06,33.09,14900.0,24.8715,24.879,24.8565,24.879,14900.0
2012-04-20 10:50:00,33.09,33.1,33.03,33.05,18600.0,24.879,24.8865,24.8339,24.8489,18600.0
2012-04-20 10:55:00,33.05,33.09,33.05,33.08,19200.0,24.8489,24.879,24.8489,24.8715,19200.0
2012-04-20 11:00:00,33.09,33.09,33.05,33.06,18300.0,24.879,24.879,24.8489,24.8565,18300.0
2012-04-20 11:05:00,33.06,33.07,33.04,33.05,11000.0,24.8565,24.864,24.8414,24.8489,11000.0
2012-04-20 11:10:00,33.04,33.06,33.03,33.06,9900.0,24.8414,24.8565,24.8339,24.8565,9900.0
2012-04-20 11:15:00,33.06,33.07,33.02,33.04,53100.0,24.8565,24.864,24.8264,24.8414,53100.0
2012-04-20 11:20:00,33.04,33.04,33.01,33.02,10500.0,24.8414,24.8414,24.8189,24.8264,10500.0
2012-04-20 11:25:00,33.02,33.06,33.01,33.05,23000.0,24.8264,24.8565,24.8189,24.8489,23000.0
2012-04-20 11:30:00,33.06,33.1,33.06,33.1,71300.0,24.8565,24.8865,24.8565,24.8865,71300.0
2012-04-20 11:35:00,33.1,33.11,33.04,33.04,43000.0,24.8865,24.894,24.8414,24.8414,43000.0
2012-04-20 11:40:00,33.05,33.07,33.04,33.06,12200.0,24.8489,24.864,24.8414,24.8565,12200.0
2012-04-20 11:45:00,33.06,33.07,33.05,33.05,7200.0,24.8565,24.864,24.8489,24.8489,7200.0
2012-04-20 11:50:00,33.05,33.06,33.02,33.03,47000.0,24.8489,24.8565,24.8264,24.8339,47000.0
2012-04-20 11:55:00,33.03,33.06,33.03,33.05,27600.0,24.8339,24.8565,24.8339,24.8489,27600.0
2012-04-20 12:00:00,33.05,33.1,33.05,33.09,14000.0,24.8489,24.8865,24.8489,24.879,14000.0
2012-04-20 12:05:00,33.1,33.11,33.08,33.08,10200.0,24.8865,24.894,24.8715,24.8715,10200.0
2012-04-20 12:10:00,33.08,33.12,33.07,33.11,17600.0,24.8715,24.9016,24.864,24.894,17600.0
2012-04-20 12:15:00,33.12,33.12,33.09,33.12,17800.0,24.9016,24.9016,24.879,24.9016,17800.0
2012-04-20 12:20:00,33.13,33.14,33.1,33.13,12200.0,24.9091,24.9166,24.8865,24.9091,12200.0
2012-04-20 12:25:00,33.13,33.13,33.1,33.11,7900.0,24.9091,24.9091,24.8865,24.894,7900.0
2012-04-20 12:30:00,33.12,33.13,33.1,33.11,11400.0,24.9016,24.9091,24.8865,24.894,11400.0
2012-04-20 12:35:00,33.11,33.12,33.1,33.11,15500.0,24.894,24.9016,24.8865,24.894,15500.0
2012-04-20 12:40:00,33.1,33.1,33.07,33.07,26200.0,24.8865,24.8865,24.864,24.864,26200.0
2012-04-20 12:45:00,33.08,33.08,33.07,33.07,22700.0,24.8715,24.8715,24.864,24.864,22700.0
2012-04-20 12:50:00,33.08,33.1,33.07,33.1,17000.0,24.8715,24.8865,24.864,24.8865,17000.0
2012-04-20 12:55:00,33.1,33.11,33.07,33.08,8800.0,24.8865,24.894,24.864,24.8715,8800.0
2012-04-20 13:00:00,33.08,33.08,33.05,33.08,18700.0,24.8715,24.8715,24.8489,24.8715,18700.0
2012-04-20 13:05:00,33.07,33.08,33.05,33.07,10800.0,24.864,24.8715,24.8489,24.864,10800.0
2012-04-20 13:10:00,33.08,33.08,33.07,33.08,4600.0,24.8715,24.8715,24.864,24.8715,4600.0
2012-04-20 13:15:00,33.07,33.08,33.06,33.08,15900.0,24.864,24.8715,24.8565,24.8715,15900.0
2012-04-20 13:20:00,33.08,33.09,33.06,33.07,40700.0,24.8715,24.879,24.8565,24.864,40700.0
2012-04-20 13:25:00,33.07,33.07,33.0,33.03,37200.0,24.864,24.864,24.8113,24.8339,37200.0
2012-04-20 13:30:00,33.02,33.02,32.97,32.98,47900.0,24.8264,24.8264,24.7888,24.7963,47900.0
2012-04-20 13:35:00,32.97,33.02,32.97,33.0,14800.0,24.7888,24.8264,24.7888,24.8113,14800.0
2012-04-20 13:40:00,33.01,33.01,32.98,32.98,23700.0,24.8189,24.8189,24.7963,24.7963,23700.0
2012-04-20 13:45:00,32.98,32.99,32.94,32.94,136300.0,24.7963,24.8038,24.7662,24.7662,136300.0
2012-04-20 13:50:00,32.94,32.95,32.87,32.88,36700.0,24.7662,24.7738,24.7136,24.7211,36700.0
2012-04-20 13:55:00,32.87,32.88,32.81,32.83,66200.0,24.7136,24.7211,24.6685,24.6835,66200.0
2012-04-20 14:00:00,32.83,32.86,32.83,32.86,47200.0,24.6835,24.7061,24.6835,24.7061,47200.0
2012-04-20 14:05:00,32.85,32.88,32.77,32.77,108400.0,24.6986,24.7211,24.6384,24.6384,108400.0
2012-04-20 14:10:00,32.77,32.79,32.76,32.78,88800.0,24.6384,24.6535,24.6309,24.6459,88800.0
2012-04-20 14:15:00,32.79,32.83,32.76,32.82,78100.0,24.6535,24.6835,24.6309,24.676,78100.0
2012-04-20 14:20:00,32.82,32.85,32.82,32.82,50300.0,24.676,24.6986,24.676,24.676,50300.0
2012-04-20 14:25:00,32.82,32.83,32.78,32.8,137400.0,24.676,24.6835,24.6459,24.661,137400.0
2012-04-20 14:30:00,32.8,32.81,32.8,32.8,15200.0,24.661,24.6685,24.661,24.661,15200.0
2012-04-20 14:35:00,32.8,32.81,32.76,32.78,67400.0,24.661,24.6685,24.6309,24.6459,67400.0
2012-04-20 14:40:00,32.79,32.8,32.78,32.78,18000.0,24.6535,24.661,24.6459,24.6459,18000.0
2012-04-20 14:45:00,32.78,32.79,32.71,32.72,44200.0,24.6459,24.6535,24.5933,24.6008,44200.0
2012-04-20 14:50:00,32.72,32.72,32.67,32.67,91000.0,24.6008,24.6008,24.5632,24.5632,91000.0
2012-04-20 14:55:00,32.68,32.69,32.64,32.64,150500.0,24.5707,24.5783,24.5407,24.5407,150500.0
2012-04-20 15:00:00,32.65,32.66,32.64,32.64,55400.0,24.5482,24.5557,24.5407,24.5407,55400.0
2012-04-20 15:05:00,32.64,32.65,32.62,32.62,43500.0,24.5407,24.5482,24.5256,24.5256,43500.0
2012-04-20 15:10:00,32.61,32.63,32.57,32.63,103100.0,24.5181,24.5332,24.488,24.5332,103100.0
2012-04-20 15:15:00,32.63,32.71,32.63,32.71,58000.0,24.5332,24.5933,24.5332,24.5933,58000.0
2012-04-20 15:20:00,32.71,32.73,32.64,32.64,90500.0,24.5933,24.6083,24.5407,24.5407,90500.0
2012-04-20 15:25:00,32.64,32.7,32.64,32.69,31900.0,24.5407,24.5858,24.5407,24.5783,31900.0
2012-04-20 15:30:00,32.69,32.72,32.69,32.7,42800.0,24.5783,24.6008,24.5783,24.5858,42800.0
2012-04-20 15:35:00,32.71,32.71,32.69,32.7,67000.0,24.5933,24.5933,24.5783,24.5858,67000.0
2012-04-20 15:40:00,32.7,32.71,32.63,32.64,142500.0,24.5858,24.5933,24.5332,24.5407,142500.0
2012-04-20 15:45:00,32.65,32.7,32.64,32.65,228900.0,24.5482,24.5858,24.5407,24.5482,228900.0
2012-04-20 15:50:00,32.65,32.68,32.63,32.67,290400.0,24.5482,24.5707,24.5332,24.5632,290400.0
2012-04-20 15:55:00,32.67,32.68,32.63,32.64,324700.0,24.5632,24.5707,24.5332,24.5407,324700.0
2012-04-23 09:30:00,32.25,32.3,32.18,32.29,49400.0,24.2474,24.285,24.1948,24.2775,49400.0
2012-04-23 09:35:00,32.29,32.36,32.23,32.36,45500.0,24.2775,24.3302,24.2324,24.3302,45500.0
2012-04-23 09:40:00,32.36,32.4,32.25,32.26,81500.0,24.3302,24.3602,24.2474,24.255,81500.0
2012-04-23 09:45:00,32.25,32.35,32.21,32.33,46600.0,24.2474,24.3226,24.2174,24.3076,46600.0
2012-04-23 09:50:00,32.32,32.33,32.27,32.3,53000.0,24.3001,24.3076,24.2625,24.285,53000.0
2012-04-23 09:55:00,32.3,32.37,32.29,32.35,31900.0,24.285,24.3377,24.2775,24.3226,31900.0
2012-04-23 10:00:00,32.35,32.36,32.29,32.3,38100.0,24.3226,24.3302,24.2775,24.285,38100.0
2012-04-23 10:05:00,32.3,32.3,32.11,32.11,90500.0,24.285,24.285,24.1422,24.1422,90500.0
2012-04-23 10:10:00,32.11,32.14,32.07,32.1,94600.0,24.1422,24.1647,24.1121,24.1347,94600.0
2012-04-23 10:15:00,32.11,32.15,32.1,32.15,33200.0,24.1422,24.1723,24.1347,24.1723,33200.0
2012-04-23 10:20:00,32.15,32.22,32.14,32.21,36800.0,24.1723,24.2249,24.1647,24.2174,36800.0
2012-04-23 10:25:00,32.22,32.24,32.18,32.23,26400.0,24.2249,24.2399,24.1948,24.2324,26400.0
2012-04-23 10:30:00,32.23,32.24,32.17,32.23,32900.0,24.2324,24.2399,24.1873,24.2324,32900.0
2012-04-23 10:35:00,32.22,32.31,32.21,32.31,95100.0,24.2249,24.2926,24.2174,24.2926,95100.0
2012-04-23 10:40:00,32.3,32.31,32.24,32.26,59700.0,24.285,24.2926,24.2399,24.255,59700.0
2012-04-23 10:45:00,32.25,32.3,32.24,32.29,27000.0,24.2474,24.285,24.2399,24.2775,27000.0
2012-04-23 10:50:00,32.29,32.3,32.25,32.3,29700.0,24.2775,24.285,24.2474,24.285,29700.0
2012-04-23 10:55:00,32.29,32.31,32.26,32.26,101200.0,24.2775,24.2926,24.255,24.255,101200.0
2012-04-23 11:00:00,32.26,32.34,32.25,32.32,31100.0,24.255,24.3151,24.2474,24.3001,31100.0
2012-04-23 11:05:00,32.32,32.38,32.31,32.32,47100.0,24.3001,24.3452,24.2926,24.3001,47100.0
2012-04-23 11:10:00,32.32,32.33,32.3,32.32,29300.0,24.3001,24.3076,24.285,24.3001,29300.0
2012-04-23 11:15:00,32.33,32.37,32.32,32.36,28800.0,24.3076,24.3377,24.3001,24.3302,28800.0
2012-04-23 11:20:00,32.36,32.37,32.32,32.32,28300.0,24.3302,24.3377,24.3001,24.3001,28300.0
2012-04-23 11:25:00,32.32,32.34,32.3,32.32,31600.0,24.3001,24.3151,24.285,24.3001,31600.0
2012-04-23 11:30:00,32.32,32.34,32.3,32.31,40300.0,24.3001,24.3151,24.285,24.2926,40300.0
2012-04-23 11:35:00,32.31,32.38,32.3,32.36,22000.0,24.2926,24.3452,24.285,24.3302,22000.0
2012-04-23 11:40:00,32.36,32.37,32.33,32.34,12400.0,24.3302,24.3377,24.3076,24.3151,12400.0
2012-04-23 11:45:00,32.33,32.34,32.29,32.29,16300.0,24.3076,24.3151,24.2775,24.2775,16300.0
2012-04-23 11:50:00,32.29,32.3,32.27,32.3,22600.0,24.2775,24.285,24.2625,24.285,22600.0
2012-04-23 11:55:00,32.29,32.31,32.24,32.26,94000.0,24.2775,24.2926,24.2399,24.255,94000.0
2012-04-23 12:00:00,32.25,32.31,32.24,32.31,19900.0,24.2474,24.2926,24.2399,24.2926,19900.0
2012-04-23 12:05:00,32.31,32.37,32.31,32.35,16300.0,24.2926,24.3377,24.2926,24.3226,16300.0
2012-04-23 12:10:00,32.35,32.36,32.32,32.33,19900.0,24.3226,24.3302,24.3001,24.3076,19900.0
2012-04-23 12:15:00,32.34,32.35,32.34,32.34,5800.0,24.3151,24.3226,24.3151,24.3151,5800.0
2012-04-23 12:20:00,32.35,32.38,32.34,32.38,7700.0,24.3226,24.3452,24.3151,24.3452,7700.0
2012-04-23 12:25:00,32.38,32.4,32.37,32.39,12500.0,24.3452,24.3602,24.3377,24.3527,12500.0
2012-04-23 12:30:00,32.4,32.4,32.39,32.39,4400.0,24.3602,24.3602,24.3527,24.3527,4400.0
2012-04-23 12:35:00,32.4,32.4,32.37,32.37,8400.0,24.3602,24.3602,24.3377,24.3377,8400.0
2012-04-23 12:40:00,32.38,32.38,32.34,32.34,11400.0,24.3452,24.3452,24.3151,24.3151,11400.0
2012-04-23 12:45:00,32.34,32.34,32.27,32.28,29900.0,24.3151,24.3151,24.2625,24.27,29900.0
2012-04-23 12:50:00,32.28,32.33,32.28,32.33,9900.0,24.27,24.3076,24.27,24.3076,9900.0
2012-04-23 12:55:00,32.33,32.35,32.33,32.35,6400.0,24.3076,24.3226,24.3076,24.3226,6400.0
2012-04-23 13:00:00,32.35,32.37,32.33,32.33,12900.0,24.3226,24.3377,24.3076,24.3076,12900.0
2012-04-23 13:05:00,32.33,32.34,32.32,32.33,8600.0,24.3076,24.3151,24.3001,24.3076,8600.0
2012-04-23 13:10:00,32.33,32.34,32.32,32.33,29500.0,24.3076,24.3151,24.3001,24.3076,29500.0
2012-04-23 13:15:00,32.32,32.33,32.3,32.3,24700.0,24.3001,24.3076,24.285,24.285,24700.0
2012-04-23 13:20:00,32.3,32.31,32.29,32.29,10300.0,24.285,24.2926,24.2775,24.2775,10300.0
2012-04-23 13:25:00,32.3,32.3,32.27,32.27,28000.0,24.285,24.285,24.2625,24.2625,28000.0
2012-04-23 13:30:00,32.28,32.3,32.26,32.3,39400.0,24.27,24.285,24.255,24.285,39400.0
2012-04-23 13:35:00,32.3,32.3,32.29,32.29,5200.0,24.285,24.285,24.2775,24.2775,5200.0
2012-04-23 13:40:00,32.3,32.3,32.26,32.27,31600.0,24.285,24.285,24.255,24.2625,31600.0
2012-04-23 13:45:00,32.28,32.28,32.23,32.26,43900.0,24.27,24.27,24.2324,24.255,43900.0
2012-04-23 13:50:00,32.26,32.3,32.25,32.3,13900.0,24.255,24.285,24.2474,24.285,13900.0
2012-04-23 13:55:00,32.29,32.3,32.29,32.3,4000.0,24.2775,24.285,24.2775,24.285,4000.0
2012-04-23 14:00:00,32.3,32.32,32.27,32.3,28300.0,24.285,24.3001,24.2625,24.285,28300.0
2012-04-23 14:05:00,32.3,32.3,32.26,32.29,17900.0,24.285,24.285,24.255,24.2775,17900.0
2012-04-23 14:10:00,32.29,32.32,32.28,32.32,23600.0,24.2775,24.3001,24.27,24.3001,23600.0
2012-04-23 14:15:00,32.32,32.35,32.31,32.35,24500.0,24.3001,24.3226,24.2926,24.3226,24500.0
2012-04-23 14:20:00,32.35,32.4,32.34,32.36,51400.0,24.3226,24.3602,24.3151,24.3302,51400.0
2012-04-23 14:25:00,32.36,32.36,32.35,32.35,5200.0,24.3302,24.3302,24.3226,24.3226,5200.0
2012-04-23 14:30:00,32.36,32.42,32.36,32.41,41500.0,24.3302,24.3753,24.3302,24.3677,41500.0
2012-04-23 14:35:00,32.42,32.44,32.39,32.4,29000.0,24.3753,24.3903,24.3527,24.3602,29000.0
2012-04-23 14:40:00,32.4,32.42,32.37,32.38,27000.0,24.3602,24.3753,24.3377,24.3452,27000.0
2012-04-23 14:45:00,32.37,32.38,32.31,32.32,33600.0,24.3377,24.3452,24.2926,24.3001,33600.0
2012-04-23 14:50:00,32.32,32.32,32.28,32.28,25800.0,24.3001,24.3001,24.27,24.27,25800.0
2012-04-23 14:55:00,32.29,32.29,32.26,32.28,38900.0,24.2775,24.2775,24.255,24.27,38900.0
2012-04-23 15:00:00,32.29,32.37,32.27,32.35,48900.0,24.2775,24.3377,24.2625,24.3226,48900.0
2012-04-23 15:05:00,32.35,32.42,32.34,32.37,31900.0,24.3226,24.3753,24.3151,24.3377,31900.0
2012-04-23 15:10:00,32.37,32.4,32.36,32.38,28900.0,24.3377,24.3602,24.3302,24.3452,28900.0
2012-04-23 15:15:00,32.38,32.43,32.37,32.42,29500.0,24.3452,24.3828,24.3377,24.3753,29500.0
2012-04-23 15:20:00,32.42,32.45,32.4,32.41,30000.0,24.3753,24.3978,24.3602,24.3677,30000.0
2012-04-23 15:25:00,32.4,32.44,32.4,32.44,28800.0,24.3602,24.3903,24.3602,24.3903,28800.0
2012-04-23 15:30:00,32.44,32.47,32.39,32.42,70800.0,24.3903,24.4129,24.3527,24.3753,70800.0
2012-04-23 15:35:00,32.42,32.43,32.41,32.42,45800.0,24.3753,24.3828,24.3677,24.3753,45800.0
2012-04-23 15:40:00,32.42,32.47,32.41,32.47,93000.0,24.3753,24.4129,24.3677,24.4129,93000.0
2012-04-23 15:45:00,32.47,32.47,32.41,32.41,62400.0,24.4129,24.4129,24.3677,24.3677,62400.0
2012-04-23 15:50:00,32.42,32.47,32.41,32.46,106700.0,24.3753,24.4129,24.3677,24.4053,106700.0
2012-04-23 15:55:00,32.46,32.47,32.44,32.45,170600.0,24.4053,24.4129,24.3903,24.3978,170600.0
2012-04-24 09:30:00,32.45,32.5,32.4,32.48,28700.0,24.3978,24.4354,24.3602,24.4204,28700.0
2012-04-24 09:35:00,32.48,32.54,32.45,32.53,28000.0,24.4204,24.4655,24.3978,24.458,28000.0
2012-04-24 09:40:00,32.53,32.58,32.49,32.53,16200.0,24.458,24.4956,24.4279,24.458,16200.0
2012-04-24 09:45:00,32.53,32.63,32.53,32.61,22000.0,24.458,24.5332,24.458,24.5181,22000.0
2012-04-24 09:50:00,32.61,32.63,32.56,32.56,29300.0,24.5181,24.5332,24.4805,24.4805,29300.0
2012-04-24 09:55:00,32.57,32.63,32.54,32.59,17900.0,24.488,24.5332,24.4655,24.5031,17900.0
2012-04-24 10:00:00,32.58,32.63,32.57,32.63,33700.0,24.4956,24.5332,24.488,24.5332,33700.0
2012-04-24 10:05:00,32.63,32.72,32.63,32.67,28000.0,24.5332,24.6008,24.5332,24.5632,28000.0
2012-04-24 10:10:00,32.68,32.71,32.62,32.64,31800.0,24.5707,24.5933,24.5256,24.5407,31800.0
2012-04-24 10:15:00,32.64,32.68,32.63,32.67,26900.0,24.5407,24.5707,24.5332,24.5632,26900.0
2012-04-24 10:20:00,32.67,32.71,32.64,32.71,37500.0,24.5632,24.5933,24.5407,24.5933,37500.0
2012-04-24 10:25:00,32.71,32.71,32.63,32.66,52700.0,24.5933,24.5933,24.5332,24.5557,52700.0
2012-04-24 10:30:00,32.66,32.73,32.66,32.73,18100.0,24.5557,24.6083,24.5557,24.6083,18100.0
2012-04-24 10:35:00,32.73,32.75,32.7,32.71,44200.0,24.6083,24.6234,24.5858,24.5933,44200.0
2012-04-24 10:40:00,32.71,32.74,32.7,32.73,11300.0,24.5933,24.6159,24.5858,24.6083,11300.0
2012-04-24 10:45:00,32.73,32.78,32.73,32.77,21700.0,24.6083,24.6459,24.6083,24.6384,21700.0
2012-04-24 10:50:00,32.77,32.77,32.71,32.73,37400.0,24.6384,24.6384,24.5933,24.6083,37400.0
2012-04-24 10:55:00,32.71,32.76,32.71,32.74,30400.0,24.5933,24.6309,24.5933,24.6159,30400.0
2012-04-24 11:00:00,32.73,32.77,32.73,32.73,26500.0,24.6083,24.6384,24.6083,24.6083,26500.0
2012-04-24 11:05:00,32.73,32.73,32.7,32.73,41300.0,24.6083,24.6083,24.5858,24.6083,41300.0
2012-04-24 11:10:00,32.73,32.8,32.73,32.79,24900.0,24.6083,24.661,24.6083,24.6535,24900.0
2012-04-24 11:15:00,32.79,32.81,32.77,32.78,22500.0,24.6535,24.6685,24.6384,24.6459,22500.0
2012-04-24 11:20:00,32.77,32.8,32.77,32.78,17900.0,24.6384,24.661,24.6384,24.6459,17900.0
2012-04-24 11:25:00,32.78,32.82,32.77,32.8,14900.0,24.6459,24.676,24.6384,24.661,14900.0
2012-04-24 11:30:00,32.79,32.8,32.78,32.78,11900.0,24.6535,24.661,24.6459,24.6459,11900.0
2012-04-24 11:35:00,32.79,32.79,32.72,32.72,46900.0,24.6535,24.6535,24.6008,24.6008,46900.0
2012-04-24 11:40:00,32.72,32.72,32.65,32.7,44100.0,24.6008,24.6008,24.5482,24.5858,44100.0
2012-04-24 11:45:00,32.69,32.69,32.68,32.69,7100.0,24.5783,24.5783,24.5707,24.5783,7100.0
2012-04-24 11:50:00,32.69,32.74,32.68,32.74,18200.0,24.5783,24.6159,24.5707,24.6159,18200.0
2012-04-24 11:55:00,32.73,32.75,32.7,32.72,44000.0,24.6083,24.6234,24.5858,24.6008,44000.0
2012-04-24 12:00:00,32.72,32.75,32.69,32.75,16000.0,24.6008,24.6234,24.5783,24.6234,16000.0
2012-04-24 12:05:00,32.75,32.77,32.74,32.76,12500.0,24.6234,24.6384,24.6159,24.6309,12500.0
2012-04-24 12:10:00,32.76,32.81,32.76,32.78,16800.0,24.6309,24.6685,24.6309,24.6459,16800.0
2012-04-24 12:15:00,32.78,32.79,32.76,32.77,11800.0,24.6459,24.6535,24.6309,24.6384,11800.0
2012-04-24 12:20:00,32.77,32.81,32.77,32.8,11000.0,24.6384,24.6685,24.6384,24.661,11000.0
2012-04-24 12:25:00,32.81,32.82,32.78,32.78,38000.0,24.6685,24.676,24.6459,24.6459,38000.0
2012-04-24 12:30:00,32.78,32.78,32.76,32.77,13600.0,24.6459,24.6459,24.6309,24.6384,13600.0
2012-04-24 12:35:00,32.77,32.78,32.74,32.75,21900.0,24.6384,24.6459,24.6159,24.6234,21900.0
2012-04-24 12:40:00,32.75,32.75,32.73,32.74,15900.0,24.6234,24.6234,24.6083,24.6159,15900.0
2012-04-24 12:45:00,32.74,32.74,32.72,32.72,8500.0,24.6159,24.6159,24.6008,24.6008,8500.0
2012-04-24 12:50:00,32.73,32.73,32.72,32.73,4500.0,24.6083,24.6083,24.6008,24.6083,4500.0
2012-04-24 12:55:00,32.72,32.73,32.69,32.7,13700.0,24.6008,24.6083,24.5783,24.5858,13700.0
2012-04-24 13:00:00,32.7,32.71,32.7,32.71,5200.0,24.5858,24.5933,24.5858,24.5933,5200.0
2012-04-24 13:05:00,32.71,32.75,32.7,32.75,19900.0,24.5933,24.6234,24.5858,24.6234,19900.0
2012-04-24 13:10:00,32.75,32.78,32.74,32.75,14500.0,24.6234,24.6459,24.6159,24.6234,14500.0
2012-04-24 13:15:00,32.74,32.75,32.72,32.73,5800.0,24.6159,24.6234,24.6008,24.6083,5800.0
2012-04-24 13:20:00,32.73,32.77,32.72,32.75,19700.0,24.6083,24.6384,24.6008,24.6234,19700.0
2012-04-24 13:25:00,32.75,32.76,32.75,32.75,7000.0,24.6234,24.6309,24.6234,24.6234,7000.0
2012-04-24 13:30:00,32.74,32.78,32.74,32.77,16900.0,24.6159,24.6459,24.6159,24.6384,16900.0
2012-04-24 13:35:00,32.77,32.78,32.75,32.76,8600.0,24.6384,24.6459,24.6234,24.6309,8600.0
2012-04-24 13:40:00,32.75,32.79,32.75,32.78,11300.0,24.6234,24.6535,24.6234,24.6459,11300.0
2012-04-24 13:45:00,32.79,32.8,32.79,32.8,8800.0,24.6535,24.661,24.6535,24.661,8800.0
2012-04-24 13:50:00,32.8,32.82,32.78,32.78,33300.0,24.661,24.676,24.6459,24.6459,33300.0
2012-04-24 13:55:00,32.77,32.77,32.74,32.76,17700.0,24.6384,24.6384,24.6159,24.6309,17700.0
2012-04-24 14:00:00,32.76,32.76,32.73,32.73,9100.0,24.6309,24.6309,24.6083,24.6083,9100.0
2012-04-24 14:05:00,32.73,32.77,32.73,32.77,14400.0,24.6083,24.6384,24.6083,24.6384,14400.0
2012-04-24 14:10:00,32.77,32.77,32.73,32.74,17700.0,24.6384,24.6384,24.6083,24.6159,17700.0
2012-04-24 14:15:00,32.73,32.75,32.72,32.73,21500.0,24.6083,24.6234,24.6008,24.6083,21500.0
2012-04-24 14:20:00,32.73,32.74,32.72,32.72,9100.0,24.6083,24.6159,24.6008,24.6008,9100.0
2012-04-24 14:25:00,32.72,32.73,32.67,32.73,23700.0,24.6008,24.6083,24.5632,24.6083,23700.0
2012-04-24 14:30:00,32.72,32.75,32.71,32.74,10400.0,24.6008,24.6234,24.5933,24.6159,10400.0
2012-04-24 14:35:00,32.75,32.79,32.72,32.79,23500.0,24.6234,24.6535,24.6008,24.6535,23500.0
2012-04-24 14:40:00,32.79,32.79,32.75,32.76,13600.0,24.6535,24.6535,24.6234,24.6309,13600.0
2012-04-24 14:45:00,32.76,32.76,32.71,32.73,18900.0,24.6309,24.6309,24.5933,24.6083,18900.0
2012-04-24 14:50:00,32.72,32.76,32.72,32.76,23000.0,24.6008,24.6309,24.6008,24.6309,23000.0
2012-04-24 14:55:00,32.76,32.76,32.73,32.74,9000.0,24.6309,24.6309,24.6083,24.6159,9000.0
2012-04-24 15:00:00,32.75,32.76,32.73,32.75,23500.0,24.6234,24.6309,24.6083,24.6234,23500.0
2012-04-24 15:05:00,32.74,32.78,32.73,32.77,27200.0,24.6159,24.6459,24.6083,24.6384,27200.0
2012-04-24 15:10:00,32.77,32.77,32.73,32.73,14600.0,24.6384,24.6384,24.6083,24.6083,14600.0
2012-04-24 15:15:00,32.73,32.77,32.71,32.76,43800.0,24.6083,24.6384,24.5933,24.6309,43800.0
2012-04-24 15:20:00,32.76,32.8,32.75,32.79,19600.0,24.6309,24.661,24.6234,24.6535,19600.0
2012-04-24 15:25:00,32.78,32.79,32.74,32.75,21400.0,24.6459,24.6535,24.6159,24.6234,21400.0
2012-04-24 15:30:00,32.74,32.77,32.73,32.77,30800.0,24.6159,24.6384,24.6083,24.6384,30800.0
2012-04-24 15:35:00,32.77,32.82,32.76,32.82,45300.0,24.6384,24.676,24.6309,24.676,45300.0
2012-04-24 15:40:00,32.82,32.83,32.8,32.81,62800.0,24.676,24.6835,24.661,24.6685,62800.0
2012-04-24 15:45:00,32.8,32.84,32.77,32.79,193000.0,24.661,24.691,24.6384,24.6535,193000.0
2012-04-24 15:50:00,32.78,32.79,32.74,32.74,59900.0,24.6459,24.6535,24.6159,24.6159,59900.0
2012-04-24 15:55:00,32.75,32.82,32.74,32.81,223300.0,24.6234,24.676,24.6159,24.6685,223300.0
2012-04-25 09:30:00,33.01,33.06,32.87,32.97,53500.0,24.8189,24.8565,24.7136,24.7888,53500.0
2012-04-25 09:35:00,32.99,33.03,32.95,32.96,25200.0,24.8038,24.8339,24.7738,24.7813,25200.0
2012-04-25 09:40:00,32.97,33.02,32.96,33.0,22300.0,24.7888,24.8264,24.7813,24.8113,22300.0
2012-04-25 09:45:00,33.0,33.05,32.96,32.96,31800.0,24.8113,24.8489,24.7813,24.7813,31800.0
2012-04-25 09:50:00,32.97,32.98,32.9,32.91,68900.0,24.7888,24.7963,24.7362,24.7437,68900.0
2012-04-25 09:55:00,32.92,32.92,32.86,32.88,22000.0,24.7512,24.7512,24.7061,24.7211,22000.0
2012-04-25 10:00:00,32.89,32.91,32.86,32.86,30600.0,24.7286,24.7437,24.7061,24.7061,30600.0
2012-04-25 10:05:00,32.86,32.87,32.82,32.86,21900.0,24.7061,24.7136,24.676,24.7061,21900.0
2012-04-25 10:10:00,32.85,32.87,32.83,32.86,20900.0,24.6986,24.7136,24.6835,24.7061,20900.0
2012-04-25 10:15:00,32.86,32.92,32.83,32.87,87200.0,24.7061,24.7512,24.6835,24.7136,87200.0
2012-04-25 10:20:00,32.88,32.93,32.88,32.88,56200.0,24.7211,24.7587,24.7211,24.7211,56200.0
2012-04-25 10:25:00,32.89,32.91,32.89,32.9,39000.0,24.7286,24.7437,24.7286,24.7362,39000.0
2012-04-25 10:30:00,32.9,32.91,32.85,32.88,56300.0,24.7362,24.7437,24.6986,24.7211,56300.0
2012-04-25 10:35:00,32.88,32.92,32.87,32.9,55500.0,24.7211,24.7512,24.7136,24.7362,55500.0
2012-04-25 10:40:00,32.9,32.94,32.9,32.92,57900.0,24.7362,24.7662,24.7362,24.7512,57900.0
2012-04-25 10:45:00,32.92,32.94,32.91,32.91,39700.0,24.7512,24.7662,24.7437,24.7437,39700.0
2012-04-25 10:50:00,32.92,32.92,32.89,32.9,36900.0,24.7512,24.7512,24.7286,24.7362,36900.0
2012-04-25 10:55:00,32.9,32.92,32.89,32.89,28300.0,24.7362,24.7512,24.7286,24.7286,28300.0
2012-04-25 11:00:00,32.89,32.91,32.87,32.89,52100.0,24.7286,24.7437,24.7136,24.7286,52100.0
2012-04-25 11:05:00,32.89,32.9,32.86,32.89,41200.0,24.7286,24.7362,24.7061,24.7286,41200.0
2012-04-25 11:10:00,32.89,32.91,32.89,32.9,43100.0,24.7286,24.7437,24.7286,24.7362,43100.0
2012-04-25 11:15:00,32.9,32.92,32.88,32.92,58100.0,24.7362,24.7512,24.7211,24.7512,58100.0
2012-04-25 11:20:00,32.92,32.95,32.91,32.94,24600.0,24.7512,24.7738,24.7437,24.7662,24600.0
2012-04-25 11:25:00,32.95,33.0,32.95,33.0,50500.0,24.7738,24.8113,24.7738,24.8113,50500.0
2012-04-25 11:30:00,33.0,33.0,32.98,32.99,28500.0,24.8113,24.8113,24.7963,24.8038,28500.0
2012-04-25 11:35:00,32.99,33.0,32.99,33.0,43500.0,24.8038,24.8113,24.8038,24.8113,43500.0
2012-04-25 11:40:00,33.0,33.06,33.0,33.06,51900.0,24.8113,24.8565,24.8113,24.8565,51900.0
2012-04-25 11:45:00,33.06,33.07,33.05,33.07,19100.0,24.8565,24.864,24.8489,24.864,19100.0
2012-04-25 11:50:00,33.07,33.09,33.06,33.09,47400.0,24.864,24.879,24.8565,24.879,47400.0
2012-04-25 11:55:00,33.09,33.09,33.07,33.07,21900.0,24.879,24.879,24.864,24.864,21900.0
2012-04-25 12:00:00,33.07,33.08,33.06,33.06,14300.0,24.864,24.8715,24.8565,24.8565,14300.0
2012-04-25 12:05:00,33.07,33.09,33.06,33.08,32400.0,24.864,24.879,24.8565,24.8715,32400.0
2012-04-25 12:10:00,33.08,33.2,33.08,33.2,118900.0,24.8715,24.9617,24.8715,24.9617,118900.0
2012-04-25 12:15:00,33.2,33.27,33.19,33.24,175300.0,24.9617,25.0143,24.9542,24.9918,175300.0
2012-04-25 12:20:00,33.24,33.25,33.13,33.14,82300.0,24.9918,24.9993,24.9091,24.9166,82300.0
2012-04-25 12:25:00,33.13,33.17,33.09,33.17,51400.0,24.9091,24.9392,24.879,24.9392,51400.0
2012-04-25 12:30:00,33.17,33.18,33.07,33.1,56000.0,24.9392,24.9467,24.864,24.8865,56000.0
2012-04-25 12:35:00,33.1,33.12,33.02,33.05,62500.0,24.8865,24.9016,24.8264,24.8489,62500.0
2012-04-25 12:40:00,33.05,33.09,33.05,33.07,57900.0,24.8489,24.879,24.8489,24.864,57900.0
2012-04-25 12:45:00,33.07,33.08,33.04,33.05,38400.0,24.864,24.8715,24.8414,24.8489,38400.0
2012-04-25 12:50:00,33.04,33.07,33.04,33.07,30800.0,24.8414,24.864,24.8414,24.864,30800.0
2012-04-25 12:55:00,33.07,33.13,33.06,33.12,39000.0,24.864,24.9091,24.8565,24.9016,39000.0
2012-04-25 13:00:00,33.12,33.13,33.1,33.12,18800.0,24.9016,24.9091,24.8865,24.9016,18800.0
2012-04-25 13:05:00,33.13,33.16,33.12,33.15,23800.0,24.9091,24.9316,24.9016,24.9241,23800.0
2012-04-25 13:10:00,33.15,33.16,33.14,33.15,17700.0,24.9241,24.9316,24.9166,24.9241,17700.0
2012-04-25 13:15:00,33.16,33.16,33.15,33.16,7800.0,24.9316,24.9316,24.9241,24.9316,7800.0
2012-04-25 13:20:00,33.15,33.16,33.13,33.13,39200.0,24.9241,24.9316,24.9091,24.9091,39200.0
2012-04-25 13:25:00,33.13,33.15,33.13,33.15,16200.0,24.9091,24.9241,24.9091,24.9241,16200.0
2012-04-25 13:30:00,33.14,33.17,33.14,33.16,21900.0,24.9166,24.9392,24.9166,24.9316,21900.0
2012-04-25 13:35:00,33.16,33.19,33.16,33.16,24400.0,24.9316,24.9542,24.9316,24.9316,24400.0
2012-04-25 13:40:00,33.17,33.19,33.16,33.19,14700.0,24.9392,24.9542,24.9316,24.9542,14700.0
2012-04-25 13:45:00,33.19,33.2,33.17,33.17,36000.0,24.9542,24.9617,24.9392,24.9392,36000.0
2012-04-25 13:50:00,33.17,33.19,33.17,33.18,12100.0,24.9392,24.9542,24.9392,24.9467,12100.0
2012-04-25 13:55:00,33.19,33.19,33.17,33.17,18000.0,24.9542,24.9542,24.9392,24.9392,18000.0
2012-04-25 14:00:00,33.17,33.18,33.13,33.14,50300.0,24.9392,24.9467,24.9091,24.9166,50300.0
2012-04-25 14:05:00,33.13,33.14,33.11,33.13,24900.0,24.9091,24.9166,24.894,24.9091,24900.0
2012-04-25 14:10:00,33.14,33.16,33.14,33.16,15300.0,24.9166,24.9316,24.9166,24.9316,15300.0
2012-04-25 14:15:00,33.16,33.19,33.15,33.19,31900.0,24.9316,24.9542,24.9241,24.9542,31900.0
2012-04-25 14:20:00,33.2,33.32,33.2,33.26,83400.0,24.9617,25.0519,24.9617,25.0068,83400.0
2012-04-25 14:25:00,33.26,33.26,33.19,33.24,39200.0,25.0068,25.0068,24.9542,24.9918,39200.0
2012-04-25 14:30:00,33.24,33.26,33.18,33.19,43300.0,24.9918,25.0068,24.9467,24.9542,43300.0
2012-04-25 14:35:00,33.19,33.23,33.18,33.2,53600.0,24.9542,24.9843,24.9467,24.9617,53600.0
2012-04-25 14:40:00,33.21,33.24,33.2,33.23,24400.0,24.9692,24.9918,24.9617,24.9843,24400.0
2012-04-25 14:45:00,33.23,33.3,33.22,33.27,61700.0,24.9843,25.0369,24.9768,25.0143,61700.0
2012-04-25 14:50:00,33.27,33.37,33.26,33.37,80100.0,25.0143,25.0895,25.0068,25.0895,80100.0
2012-04-25 14:55:00,33.37,33.38,33.3,33.34,80500.0,25.0895,25.0971,25.0369,25.067,80500.0
2012-04-25 15:00:00,33.34,33.4,33.33,33.39,110300.0,25.067,25.1121,25.0595,25.1046,110300.0
2012-04-25 15:05:00,33.38,33.39,33.32,33.33,64500.0,25.0971,25.1046,25.0519,25.0595,64500.0
2012-04-25 15:10:00,33.33,33.35,33.3,33.3,131600.0,25.0595,25.0745,25.0369,25.0369,131600.0
2012-04-25 15:15:00,33.3,33.3,33.29,33.29,41000.0,25.0369,25.0369,25.0294,25.0294,41000.0
2012-04-25 15:20:00,33.3,33.3,33.28,33.28,47700.0,25.0369,25.0369,25.0219,25.0219,47700.0
2012-04-25 15:25:00,33.29,33.29,33.25,33.25,58700.0,25.0294,25.0294,24.9993,24.9993,58700.0
2012-04-25 15:30:00,33.25,33.26,33.24,33.25,73700.0,24.9993,25.0068,24.9918,24.9993,73700.0
2012-04-25 15:35:00,33.24,33.28,33.24,33.27,122700.0,24.9918,25.0219,24.9918,25.0143,122700.0
2012-04-25 15:40:00,33.27,33.3,33.26,33.29,90900.0,25.0143,25.0369,25.0068,25.0294,90900.0
2012-04-25 15:45:00,33.28,33.32,33.24,33.32,195000.0,25.0219,25.0519,24.9918,25.0519,195000.0
2012-04-25 15:50:00,33.32,33.33,33.31,33.32,204200.0,25.0519,25.0595,25.0444,25.0519,204200.0
2012-04-25 15:55:00,33.31,33.32,33.27,33.3,324600.0,25.0444,25.0519,25.0143,25.0369,324600.0
2012-04-26 09:30:00,33.16,33.3,33.15,33.2,97800.0,24.9316,25.0369,24.9241,24.9617,97800.0
2012-04-26 09:35:00,33.18,33.22,33.18,33.2,45800.0,24.9467,24.9768,24.9467,24.9617,45800.0
2012-04-26 09:40:00,33.21,33.21,33.19,33.2,29000.0,24.9692,24.9692,24.9542,24.9617,29000.0
2012-04-26 09:45:00,33.2,33.21,33.17,33.18,117500.0,24.9617,24.9692,24.9392,24.9467,117500.0
2012-04-26 09:50:00,33.18,33.19,33.17,33.18,46000.0,24.9467,24.9542,24.9392,24.9467,46000.0
2012-04-26 09:55:00,33.18,33.19,33.18,33.19,24900.0,24.9467,24.9542,24.9467,24.9542,24900.0
2012-04-26 10:00:00,33.19,33.29,33.18,33.26,73600.0,24.9542,25.0294,24.9467,25.0068,73600.0
2012-04-26 10:05:00,33.26,33.28,33.22,33.22,26500.0,25.0068,25.0219,24.9768,24.9768,26500.0
2012-04-26 10:10:00,33.22,33.26,33.2,33.26,34100.0,24.9768,25.0068,24.9617,25.0068,34100.0
2012-04-26 10:15:00,33.25,33.27,33.24,33.27,37500.0,24.9993,25.0143,24.9918,25.0143,37500.0
2012-04-26 10:20:00,33.27,33.31,33.26,33.29,60100.0,25.0143,25.0444,25.0068,25.0294,60100.0
2012-04-26 10:25:00,33.31,33.36,33.3,33.35,41000.0,25.0444,25.082,25.0369,25.0745,41000.0
2012-04-26 10:30:00,33.34,33.35,33.29,33.3,49600.0,25.067,25.0745,25.0294,25.0369,49600.0
2012-04-26 10:35:00,33.3,33.36,33.29,33.35,23000.0,25.0369,25.082,25.0294,25.0745,23000.0
2012-04-26 10:40:00,33.36,33.37,33.32,33.36,47600.0,25.082,25.0895,25.0519,25.082,47600.0
2012-04-26 10:45:00,33.36,33.43,33.36,33.43,17600.0,25.082,25.1346,25.082,25.1346,17600.0
2012-04-26 10:50:00,33.43,33.45,33.37,33.37,43600.0,25.1346,25.1497,25.0895,25.0895,43600.0
2012-04-26 10:55:00,33.37,33.37,33.32,33.34,11000.0,25.0895,25.0895,25.0519,25.067,11000.0
2012-04-26 11:00:00,33.33,33.37,33.33,33.37,26700.0,25.0595,25.0895,25.0595,25.0895,26700.0
2012-04-26 11:05:00,33.38,33.46,33.38,33.46,36000.0,25.0971,25.1572,25.0971,25.1572,36000.0
2012-04-26 11:10:00,33.45,33.49,33.45,33.49,23900.0,25.1497,25.1798,25.1497,25.1798,23900.0
2012-04-26 11:15:00,33.49,33.5,33.48,33.49,28000.0,25.1798,25.1873,25.1722,25.1798,28000.0
2012-04-26 11:20:00,33.5,33.53,33.49,33.5,40700.0,25.1873,25.2098,25.1798,25.1873,40700.0
2012-04-26 11:25:00,33.5,33.51,33.47,33.49,48800.0,25.1873,25.1948,25.1647,25.1798,48800.0
2012-04-26 11:30:00,33.5,33.5,33.46,33.46,20300.0,25.1873,25.1873,25.1572,25.1572,20300.0
2012-04-26 11:35:00,33.46,33.47,33.44,33.45,17900.0,25.1572,25.1647,25.1422,25.1497,17900.0
2012-04-26 11:40:00,33.45,33.51,33.43,33.51,39200.0,25.1497,25.1948,25.1346,25.1948,39200.0
2012-04-26 11:45:00,33.5,33.51,33.5,33.5,6800.0,25.1873,25.1948,25.1873,25.1873,6800.0
2012-04-26 11:50:00,33.51,33.51,33.5,33.5,11000.0,25.1948,25.1948,25.1873,25.1873,11000.0
2012-04-26 11:55:00,33.5,33.54,33.5,33.54,52000.0,25.1873,25.2173,25.1873,25.2173,52000.0
2012-04-26 12:00:00,33.54,33.57,33.53,33.57,31300.0,25.2173,25.2399,25.2098,25.2399,31300.0
2012-04-26 12:05:00,33.57,33.61,33.56,33.61,29100.0,25.2399,25.27,25.2324,25.27,29100.0
2012-04-26 12:10:00,33.61,33.63,33.59,33.61,63300.0,25.27,25.285,25.2549,25.27,63300.0
2012-04-26 12:15:00,33.6,33.64,33.59,33.63,64900.0,25.2625,25.2925,25.2549,25.285,64900.0
2012-04-26 12:20:00,33.62,33.63,33.59,33.59,41400.0,25.2775,25.285,25.2549,25.2549,41400.0
2012-04-26 12:25:00,33.6,33.61,33.59,33.6,14200.0,25.2625,25.27,25.2549,25.2625,14200.0
2012-04-26 12:30:00,33.61,33.62,33.59,33.6,24000.0,25.27,25.2775,25.2549,25.2625,24000.0
2012-04-26 12:35:00,33.61,33.63,33.59,33.6,54500.0,25.27,25.285,25.2549,25.2625,54500.0
2012-04-26 12:40:00,33.6,33.67,33.59,33.67,106300.0,25.2625,25.3151,25.2549,25.3151,106300.0
2012-04-26 12:45:00,33.66,33.7,33.66,33.69,115500.0,25.3076,25.3376,25.3076,25.3301,115500.0
2012-04-26 12:50:00,33.69,33.73,33.68,33.68,112900.0,25.3301,25.3602,25.3226,25.3226,112900.0
2012-04-26 12:55:00,33.68,33.69,33.66,33.68,54600.0,25.3226,25.3301,25.3076,25.3226,54600.0
2012-04-26 13:00:00,33.68,33.7,33.65,33.7,42200.0,25.3226,25.3376,25.3001,25.3376,42200.0
2012-04-26 13:05:00,33.7,33.76,33.69,33.76,34400.0,25.3376,25.3828,25.3301,25.3828,34400.0
2012-04-26 13:10:00,33.76,33.81,33.75,33.8,59600.0,25.3828,25.4203,25.3752,25.4128,59600.0
2012-04-26 13:15:00,33.79,33.86,33.79,33.84,81800.0,25.4053,25.4579,25.4053,25.4429,81800.0
2012-04-26 13:20:00,33.84,33.89,33.83,33.89,61800.0,25.4429,25.4805,25.4354,25.4805,61800.0
2012-04-26 13:25:00,33.89,33.95,33.87,33.87,95500.0,25.4805,25.5256,25.4655,25.4655,95500.0
2012-04-26 13:30:00,33.87,33.88,33.83,33.83,81100.0,25.4655,25.473,25.4354,25.4354,81100.0
2012-04-26 13:35:00,33.84,33.94,33.82,33.91,101500.0,25.4429,25.5181,25.4279,25.4955,101500.0
2012-04-26 13:40:00,33.91,33.95,33.89,33.92,68100.0,25.4955,25.5256,25.4805,25.5031,68100.0
2012-04-26 13:45:00,33.92,33.93,33.88,33.89,75500.0,25.5031,25.5106,25.473,25.4805,75500.0
2012-04-26 13:50:00,33.9,33.91,33.87,33.9,65800.0,25.488,25.4955,25.4655,25.488,65800.0
2012-04-26 13:55:00,33.9,33.9,33.85,33.85,50300.0,25.488,25.488,25.4504,25.4504,50300.0
2012-04-26 14:00:00,33.85,33.9,33.82,33.86,150500.0,25.4504,25.488,25.4279,25.4579,150500.0
2012-04-26 14:05:00,33.85,33.89,33.82,33.84,63700.0,25.4504,25.4805,25.4279,25.4429,63700.0
2012-04-26 14:10:00,33.84,33.88,33.82,33.88,54900.0,25.4429,25.473,25.4279,25.473,54900.0
2012-04-26 14:15:00,33.87,33.87,33.85,33.86,20200.0,25.4655,25.4655,25.4504,25.4579,20200.0
2012-04-26 14:20:00,33.86,33.87,33.85,33.86,13400.0,25.4579,25.4655,25.4504,25.4579,13400.0
2012-04-26 14:25:00,33.86,33.88,33.82,33.87,56300.0,25.4579,25.473,25.4279,25.4655,56300.0
2012-04-26 14:30:00,33.86,33.89,33.85,33.89,64800.0,25.4579,25.4805,25.4504,25.4805,64800.0
2012-04-26 14:35:00,33.89,33.94,33.88,33.94,28800.0,25.4805,25.5181,25.473,25.5181,28800.0
2012-04-26 14:40:00,33.94,34.04,33.93,33.98,254900.0,25.5181,25.5933,25.5106,25.5482,254900.0
2012-04-26 14:45:00,33.98,34.0,33.94,33.97,105000.0,25.5482,25.5632,25.5181,25.5406,105000.0
2012-04-26 14:50:00,33.97,33.97,33.95,33.95,23800.0,25.5406,25.5406,25.5256,25.5256,23800.0
2012-04-26 14:55:00,33.95,33.98,33.95,33.96,39200.0,25.5256,25.5482,25.5256,25.5331,39200.0
2012-04-26 15:00:00,33.97,33.99,33.96,33.98,48700.0,25.5406,25.5557,25.5331,25.5482,48700.0
2012-04-26 15:05:00,33.98,33.98,33.97,33.97,22700.0,25.5482,25.5482,25.5406,25.5406,22700.0
2012-04-26 15:10:00,33.97,33.99,33.97,33.99,51600.0,25.5406,25.5557,25.5406,25.5557,51600.0
2012-04-26 15:15:00,33.99,34.0,33.97,33.98,89100.0,25.5557,25.5632,25.5406,25.5482,89100.0
2012-04-26 15:20:00,33.98,34.03,33.98,34.02,102400.0,25.5482,25.5858,25.5482,25.5782,102400.0
2012-04-26 15:25:00,34.01,34.03,34.01,34.02,80600.0,25.5707,25.5858,25.5707,25.5782,80600.0
2012-04-26 15:30:00,34.01,34.02,33.98,33.98,66000.0,25.5707,25.5782,25.5482,25.5482,66000.0
2012-04-26 15:35:00,33.98,34.03,33.96,34.03,143000.0,25.5482,25.5858,25.5331,25.5858,143000.0
2012-04-26 15:40:00,34.03,34.04,33.97,33.99,202600.0,25.5858,25.5933,25.5406,25.5557,202600.0
2012-04-26 15:45:00,33.98,34.01,33.95,34.01,260800.0,25.5482,25.5707,25.5256,25.5707,260800.0
2012-04-26 15:50:00,34.0,34.01,33.93,33.93,241500.0,25.5632,25.5707,25.5106,25.5106,241500.0
2012-04-26 15:55:00,33.94,33.94,33.89,33.93,407100.0,25.5181,25.5181,25.4805,25.5106,407100.0
2012-04-27 09:30:00,34.0,34.07,33.95,33.95,49100.0,25.5632,25.6158,25.5256,25.5256,49100.0
2012-04-27 09:35:00,33.92,33.92,33.79,33.85,38100.0,25.5031,25.5031,25.4053,25.4504,38100.0
2012-04-27 09:40:00,33.85,33.89,33.78,33.78,45600.0,25.4504,25.4805,25.3978,25.3978,45600.0
2012-04-27 09:45:00,33.77,33.78,33.66,33.7,66700.0,25.3903,25.3978,25.3076,25.3376,66700.0
2012-04-27 09:50:00,33.71,33.76,33.66,33.68,49100.0,25.3452,25.3828,25.3076,25.3226,49100.0
2012-04-27 09:55:00,33.69,33.77,33.69,33.73,25700.0,25.3301,25.3903,25.3301,25.3602,25700.0
2012-04-27 10:00:00,33.73,33.75,33.66,33.67,62300.0,25.3602,25.3752,25.3076,25.3151,62300.0
2012-04-27 10:05:00,33.67,33.75,33.64,33.72,108400.0,25.3151,25.3752,25.2925,25.3527,108400.0
2012-04-27 10:10:00,33.73,33.73,33.6,33.62,41900.0,25.3602,25.3602,25.2625,25.2775,41900.0
2012-04-27 10:15:00,33.62,33.63,33.55,33.59,207900.0,25.2775,25.285,25.2249,25.2549,207900.0
2012-04-27 10:20:00,33.6,33.6,33.56,33.58,117300.0,25.2625,25.2625,25.2324,25.2474,117300.0
2012-04-27 10:25:00,33.58,33.6,33.56,33.58,43200.0,25.2474,25.2625,25.2324,25.2474,43200.0
2012-04-27 10:30:00,33.59,33.66,33.59,33.66,38100.0,25.2549,25.3076,25.2549,25.3076,38100.0
2012-04-27 10:35:00,33.65,33.7,33.65,33.69,50400.0,25.3001,25.3376,25.3001,25.3301,50400.0
2012-04-27 10:40:00,33.69,33.7,33.59,33.59,19900.0,25.3301,25.3376,25.2549,25.2549,19900.0
2012-04-27 10:45:00,33.6,33.6,33.54,33.57,32500.0,25.2625,25.2625,25.2173,25.2399,32500.0
2012-04-27 10:50:00,33.58,33.68,33.58,33.68,27600.0,25.2474,25.3226,25.2474,25.3226,27600.0
2012-04-27 10:55:00,33.68,33.7,33.66,33.68,71700.0,25.3226,25.3376,25.3076,25.3226,71700.0
2012-04-27 11:00:00,33.66,33.67,33.61,33.61,25000.0,25.3076,25.3151,25.27,25.27,25000.0
2012-04-27 11:05:00,33.61,33.66,33.61,33.64,31300.0,25.27,25.3076,25.27,25.2925,31300.0
2012-04-27 11:10:00,33.64,33.65,33.61,33.62,33400.0,25.2925,25.3001,25.27,25.2775,33400.0
2012-04-27 11:15:00,33.63,33.64,33.62,33.63,15800.0,25.285,25.2925,25.2775,25.285,15800.0
2012-04-27 11:20:00,33.64,33.65,33.62,33.65,24200.0,25.2925,25.3001,25.2775,25.3001,24200.0
2012-04-27 11:25:00,33.66,33.67,33.64,33.64,17700.0,25.3076,25.3151,25.2925,25.2925,17700.0
2012-04-27 11:30:00,33.65,33.68,33.62,33.68,16500.0,25.3001,25.3226,25.2775,25.3226,16500.0
2012-04-27 11:35:00,33.68,33.68,33.66,33.67,24600.0,25.3226,25.3226,25.3076,25.3151,24600.0
2012-04-27 11:40:00,33.68,33.68,33.63,33.63,20200.0,25.3226,25.3226,25.285,25.285,20200.0
2012-04-27 11:45:00,33.63,33.66,33.63,33.66,11900.0,25.285,25.3076,25.285,25.3076,11900.0
2012-04-27 11:50:00,33.66,33.67,33.63,33.63,20600.0,25.3076,25.3151,25.285,25.285,20600.0
2012-04-27 11:55:00,33.63,33.66,33.63,33.64,27200.0,25.285,25.3076,25.285,25.2925,27200.0
2012-04-27 12:00:00,33.65,33.65,33.62,33.63,10800.0,25.3001,25.3001,25.2775,25.285,10800.0
2012-04-27 12:05:00,33.63,33.68,33.63,33.65,18400.0,25.285,25.3226,25.285,25.3001,18400.0
2012-04-27 12:10:00,33.65,33.66,33.63,33.65,28100.0,25.3001,25.3076,25.285,25.3001,28100.0
2012-04-27 12:15:00,33.65,33.65,33.63,33.64,13800.0,25.3001,25.3001,25.285,25.2925,13800.0
2012-04-27 12:20:00,33.63,33.63,33.58,33.59,21300.0,25.285,25.285,25.2474,25.2549,21300.0
2012-04-27 12:25:00,33.59,33.61,33.59,33.61,14900.0,25.2549,25.27,25.2549,25.27,14900.0
2012-04-27 12:30:00,33.61,33.62,33.56,33.57,34200.0,25.27,25.2775,25.2324,25.2399,34200.0
2012-04-27 12:35:00,33.57,33.58,33.52,33.52,35500.0,25.2399,25.2474,25.2023,25.2023,35500.0
2012-04-27 12:40:00,33.51,33.52,33.5,33.5,16700.0,25.1948,25.2023,25.1873,25.1873,16700.0
2012-04-27 12:45:00,33.5,33.51,33.47,33.49,27200.0,25.1873,25.1948,25.1647,25.1798,27200.0
2012-04-27 12:50:00,33.49,33.52,33.48,33.52,14600.0,25.1798,25.2023,25.1722,25.2023,14600.0
2012-04-27 12:55:00,33.52,33.53,33.52,33.52,4000.0,25.2023,25.2098,25.2023,25.2023,4000.0
2012-04-27 13:00:00,33.53,33.55,33.51,33.52,20200.0,25.2098,25.2249,25.1948,25.2023,20200.0
2012-04-27 13:05:00,33.52,33.55,33.5,33.5,32900.0,25.2023,25.2249,25.1873,25.1873,32900.0
2012-04-27 13:10:00,33.5,33.54,33.5,33.54,36200.0,25.1873,25.2173,25.1873,25.2173,36200.0
2012-04-27 13:15:00,33.54,33.54,33.51,33.52,19800.0,25.2173,25.2173,25.1948,25.2023,19800.0
2012-04-27 13:20:00,33.51,33.54,33.51,33.54,13900.0,25.1948,25.2173,25.1948,25.2173,13900.0
2012-04-27 13:25:00,33.54,33.57,33.53,33.57,17400.0,25.2173,25.2399,25.2098,25.2399,17400.0
2012-04-27 13:30:00,33.57,33.59,33.56,33.59,31900.0,25.2399,25.2549,25.2324,25.2549,31900.0
2012-04-27 13:35:00,33.59,33.6,33.59,33.59,44600.0,25.2549,25.2625,25.2549,25.2549,44600.0
2012-04-27 13:40:00,33.59,33.6,33.59,33.59,64300.0,25.2549,25.2625,25.2549,25.2549,64300.0
2012-04-27 13:45:00,33.59,33.61,33.59,33.6,33300.0,25.2549,25.27,25.2549,25.2625,33300.0
2012-04-27 13:50:00,33.6,33.6,33.59,33.6,23000.0,25.2625,25.2625,25.2549,25.2625,23000.0
2012-04-27 13:55:00,33.59,33.6,33.58,33.59,22700.0,25.2549,25.2625,25.2474,25.2549,22700.0
2012-04-27 14:00:00,33.58,33.59,33.58,33.58,9400.0,25.2474,25.2549,25.2474,25.2474,9400.0
2012-04-27 14:05:00,33.59,33.59,33.56,33.56,31500.0,25.2549,25.2549,25.2324,25.2324,31500.0
2012-04-27 14:10:00,33.57,33.57,33.55,33.55,14000.0,25.2399,25.2399,25.2249,25.2249,14000.0
2012-04-27 14:15:00,33.55,33.56,33.54,33.55,25400.0,25.2249,25.2324,25.2173,25.2249,25400.0
2012-04-27 14:20:00,33.54,33.58,33.54,33.55,101300.0,25.2173,25.2474,25.2173,25.2249,101300.0
2012-04-27 14:25:00,33.55,33.56,33.54,33.55,18600.0,25.2249,25.2324,25.2173,25.2249,18600.0
2012-04-27 14:30:00,33.55,33.55,33.49,33.53,70600.0,25.2249,25.2249,25.1798,25.2098,70600.0
2012-04-27 14:35:00,33.52,33.57,33.52,33.55,38400.0,25.2023,25.2399,25.2023,25.2249,38400.0
2012-04-27 14:40:00,33.56,33.57,33.55,33.57,45700.0,25.2324,25.2399,25.2249,25.2399,45700.0
2012-04-27 14:45:00,33.57,33.59,33.56,33.58,31200.0,25.2399,25.2549,25.2324,25.2474,31200.0
2012-04-27 14:50:00,33.58,33.59,33.58,33.58,30700.0,25.2474,25.2549,25.2474,25.2474,30700.0
2012-04-27 14:55:00,33.59,33.6,33.58,33.59,34400.0,25.2549,25.2625,25.2474,25.2549,34400.0
2012-04-27 15:00:00,33.58,33.59,33.54,33.55,47300.0,25.2474,25.2549,25.2173,25.2249,47300.0
2012-04-27 15:05:00,33.55,33.6,33.54,33.57,67300.0,25.2249,25.2625,25.2173,25.2399,67300.0
2012-04-27 15:10:00,33.58,33.59,33.57,33.59,30800.0,25.2474,25.2549,25.2399,25.2549,30800.0
2012-04-27 15:15:00,33.58,33.59,33.56,33.57,68100.0,25.2474,25.2549,25.2324,25.2399,68100.0
2012-04-27 15:20:00,33.57,33.6,33.57,33.6,29200.0,25.2399,25.2625,25.2399,25.2625,29200.0
2012-04-27 15:25:00,33.61,33.64,33.6,33.64,26500.0,25.27,25.2925,25.2625,25.2925,26500.0
2012-04-27 15:30:00,33.64,33.64,33.6,33.6,37000.0,25.2925,25.2925,25.2625,25.2625,37000.0
2012-04-27 15:35:00,33.61,33.61,33.55,33.55,70100.0,25.27,25.27,25.2249,25.2249,70100.0
2012-04-27 15:40:00,33.56,33.57,33.52,33.57,154200.0,25.2324,25.2399,25.2023,25.2399,154200.0
2012-04-27 15:45:00,33.57,33.6,33.53,33.6,140600.0,25.2399,25.2625,25.2098,25.2625,140600.0
2012-04-27 15:50:00,33.59,33.6,33.57,33.57,96700.0,25.2549,25.2625,25.2399,25.2399,96700.0
2012-04-27 15:55:00,33.57,33.58,33.56,33.56,253900.0,25.2399,25.2474,25.2324,25.2324,253900.0
2012-04-30 09:30:00,33.54,33.54,33.36,33.36,44800.0,25.2173,25.2173,25.082,25.082,44800.0
2012-04-30 09:35:00,33.37,33.45,33.32,33.4,30300.0,25.0895,25.1497,25.0519,25.1121,30300.0
2012-04-30 09:40:00,33.42,33.46,33.34,33.43,40500.0,25.1271,25.1572,25.067,25.1346,40500.0
2012-04-30 09:45:00,33.44,33.5,33.41,33.47,15600.0,25.1422,25.1873,25.1196,25.1647,15600.0
2012-04-30 09:50:00,33.49,33.55,33.47,33.47,28000.0,25.1798,25.2249,25.1647,25.1647,28000.0
2012-04-30 09:55:00,33.47,33.48,33.42,33.46,29100.0,25.1647,25.1722,25.1271,25.1572,29100.0
2012-04-30 10:00:00,33.46,33.54,33.46,33.54,30400.0,25.1572,25.2173,25.1572,25.2173,30400.0
2012-04-30 10:05:00,33.54,33.59,33.54,33.56,21100.0,25.2173,25.2549,25.2173,25.2324,21100.0
2012-04-30 10:10:00,33.57,33.57,33.51,33.57,21900.0,25.2399,25.2399,25.1948,25.2399,21900.0
2012-04-30 10:15:00,33.57,33.68,33.57,33.61,33700.0,25.2399,25.3226,25.2399,25.27,33700.0
2012-04-30 10:20:00,33.61,33.63,33.58,33.58,13400.0,25.27,25.285,25.2474,25.2474,13400.0
2012-04-30 10:25:00,33.58,33.6,33.55,33.55,13000.0,25.2474,25.2625,25.2249,25.2249,13000.0
2012-04-30 10:30:00,33.55,33.55,33.46,33.5,25600.0,25.2249,25.2249,25.1572,25.1873,25600.0
2012-04-30 10:35:00,33.49,33.55,33.49,33.55,16800.0,25.1798,25.2249,25.1798,25.2249,16800.0
2012-04-30 10:40:00,33.55,33.55,33.51,33.54,23800.0,25.2249,25.2249,25.1948,25.2173,23800.0
2012-04-30 10:45:00,33.54,33.55,33.51,33.53,17200.0,25.2173,25.2249,25.1948,25.2098,17200.0
2012-04-30 10:50:00,33.53,33.54,33.51,33.53,16700.0,25.2098,25.2173,25.1948,25.2098,16700.0
2012-04-30 10:55:00,33.52,33.58,33.52,33.58,14400.0,25.2023,25.2474,25.2023,25.2474,14400.0
2012-04-30 11:00:00,33.58,33.59,33.55,33.58,13500.0,25.2474,25.2549,25.2249,25.2474,13500.0
2012-04-30 11:05:00,33.59,33.6,33.58,33.59,8300.0,25.2549,25.2625,25.2474,25.2549,8300.0
2012-04-30 11:10:00,33.59,33.6,33.51,33.52,20200.0,25.2549,25.2625,25.1948,25.2023,20200.0
2012-04-30 11:15:00,33.51,33.54,33.51,33.54,11900.0,25.1948,25.2173,25.1948,25.2173,11900.0
2012-04-30 11:20:00,33.55,33.58,33.53,33.53,35600.0,25.2249,25.2474,25.2098,25.2098,35600.0
2012-04-30 11:25:00,33.53,33.54,33.49,33.51,17000.0,25.2098,25.2173,25.1798,25.1948,17000.0
2012-04-30 11:30:00,33.51,33.52,33.45,33.46,20900.0,25.1948,25.2023,25.1497,25.1572,20900.0
2012-04-30 11:35:00,33.46,33.48,33.45,33.47,12500.0,25.1572,25.1722,25.1497,25.1647,12500.0
2012-04-30 11:40:00,33.48,33.48,33.46,33.47,9300.0,25.1722,25.1722,25.1572,25.1647,9300.0
2012-04-30 11:45:00,33.47,33.48,33.44,33.45,15800.0,25.1647,25.1722,25.1422,25.1497,15800.0
2012-04-30 11:50:00,33.45,33.46,33.41,33.42,33100.0,25.1497,25.1572,25.1196,25.1271,33100.0
2012-04-30 11:55:00,33.41,33.42,33.39,33.4,35500.0,25.1196,25.1271,25.1046,25.1121,35500.0
2012-04-30 12:00:00,33.41,33.42,33.4,33.4,16100.0,25.1196,25.1271,25.1121,25.1121,16100.0
2012-04-30 12:05:00,33.39,33.4,33.37,33.38,26300.0,25.1046,25.1121,25.0895,25.0971,26300.0
2012-04-30 12:10:00,33.38,33.39,33.35,33.35,19700.0,25.0971,25.1046,25.0745,25.0745,19700.0
2012-04-30 12:15:00,33.35,33.37,33.34,33.35,15700.0,25.0745,25.0895,25.067,25.0745,15700.0
2012-04-30 12:20:00,33.35,33.36,33.33,33.35,15600.0,25.0745,25.082,25.0595,25.0745,15600.0
2012-04-30 12:25:00,33.35,33.35,33.34,33.34,14100.0,25.0745,25.0745,25.067,25.067,14100.0
2012-04-30 12:30:00,33.34,33.35,33.29,33.32,40300.0,25.067,25.0745,25.0294,25.0519,40300.0
2012-04-30 12:35:00,33.31,33.31,33.3,33.3,22500.0,25.0444,25.0444,25.0369,25.0369,22500.0
2012-04-30 12:40:00,33.3,33.31,33.3,33.3,20200.0,25.0369,25.0444,25.0369,25.0369,20200.0
2012-04-30 12:45:00,33.31,33.33,33.3,33.32,18200.0,25.0444,25.0595,25.0369,25.0519,18200.0
2012-04-30 12:50:00,33.32,33.34,33.3,33.34,15600.0,25.0519,25.067,25.0369,25.067,15600.0
2012-04-30 12:55:00,33.34,33.35,33.3,33.3,15500.0,25.067,25.0745,25.0369,25.0369,15500.0
2012-04-30 13:00:00,33.3,33.31,33.29,33.31,12300.0,25.0369,25.0444,25.0294,25.0444,12300.0
2012-04-30 13:05:00,33.3,33.32,33.29,33.32,13300.0,25.0369,25.0519,25.0294,25.0519,13300.0
2012-04-30 13:10:00,33.32,33.34,33.31,33.33,80300.0,25.0519,25.067,25.0444,25.0595,80300.0
2012-04-30 13:15:00,33.34,33.35,33.33,33.34,19000.0,25.067,25.0745,25.0595,25.067,19000.0
2012-04-30 13:20:00,33.34,33.35,33.32,33.32,15800.0,25.067,25.0745,25.0519,25.0519,15800.0
2012-04-30 13:25:00,33.33,33.34,33.29,33.3,56300.0,25.0595,25.067,25.0294,25.0369,56300.0
2012-04-30 13:30:00,33.3,33.31,33.27,33.27,35900.0,25.0369,25.0444,25.0143,25.0143,35900.0
2012-04-30 13:35:00,33.27,33.29,33.27,33.28,16800.0,25.0143,25.0294,25.0143,25.0219,16800.0
2012-04-30 13:40:00,33.29,33.29,33.28,33.29,12500.0,25.0294,25.0294,25.0219,25.0294,12500.0
2012-04-30 13:45:00,33.29,33.29,33.28,33.29,6800.0,25.0294,25.0294,25.0219,25.0294,6800.0
2012-04-30 13:50:00,33.29,33.29,33.28,33.29,7500.0,25.0294,25.0294,25.0219,25.0294,7500.0
2012-04-30 13:55:00,33.29,33.29,33.26,33.27,37400.0,25.0294,25.0294,25.0068,25.0143,37400.0
2012-04-30 14:00:00,33.27,33.29,33.26,33.26,27400.0,25.0143,25.0294,25.0068,25.0068,27400.0
2012-04-30 14:05:00,33.27,33.27,33.23,33.25,28100.0,25.0143,25.0143,24.9843,24.9993,28100.0
2012-04-30 14:10:00,33.25,33.27,33.25,33.25,12300.0,24.9993,25.0143,24.9993,24.9993,12300.0
2012-04-30 14:15:00,33.26,33.27,33.25,33.26,16100.0,25.0068,25.0143,24.9993,25.0068,16100.0
2012-04-30 14:20:00,33.26,33.3,33.26,33.28,42000.0,25.0068,25.0369,25.0068,25.0219,42000.0
2012-04-30 14:25:00,33.27,33.28,33.24,33.24,22900.0,25.0143,25.0219,24.9918,24.9918,22900.0
2012-04-30 14:30:00,33.24,33.28,33.24,33.27,23200.0,24.9918,25.0219,24.9918,25.0143,23200.0
2012-04-30 14:35:00,33.27,33.27,33.24,33.24,20700.0,25.0143,25.0143,24.9918,24.9918,20700.0
2012-04-30 14:40:00,33.24,33.28,33.24,33.27,19700.0,24.9918,25.0219,24.9918,25.0143,19700.0
2012-04-30 14:45:00,33.28,33.28,33.26,33.27,23600.0,25.0219,25.0219,25.0068,25.0143,23600.0
2012-04-30 14:50:00,33.27,33.28,33.24,33.25,40000.0,25.0143,25.0219,24.9918,24.9993,40000.0
2012-04-30 14:55:00,33.25,33.26,33.24,33.25,31100.0,24.9993,25.0068,24.9918,24.9993,31100.0
2012-04-30 15:00:00,33.25,33.28,33.25,33.27,29700.0,24.9993,25.0219,24.9993,25.0143,29700.0
2012-04-30 15:05:00,33.28,33.28,33.26,33.26,27200.0,25.0219,25.0219,25.0068,25.0068,27200.0
2012-04-30 15:10:00,33.26,33.27,33.22,33.22,34100.0,25.0068,25.0143,24.9768,24.9768,34100.0
2012-04-30 15:15:00,33.22,33.23,33.2,33.23,48400.0,24.9768,24.9843,24.9617,24.9843,48400.0
2012-04-30 15:20:00,33.23,33.25,33.22,33.24,67400.0,24.9843,24.9993,24.9768,24.9918,67400.0
2012-04-30 15:25:00,33.24,33.25,33.21,33.22,155700.0,24.9918,24.9993,24.9692,24.9768,155700.0
2012-04-30 15:30:00,33.22,33.26,33.2,33.22,87500.0,24.9768,25.0068,24.9617,24.9768,87500.0
2012-04-30 15:35:00,33.22,33.26,33.21,33.21,59900.0,24.9768,25.0068,24.9692,24.9692,59900.0
2012-04-30 15:40:00,33.21,33.26,33.21,33.26,88400.0,24.9692,25.0068,24.9692,25.0068,88400.0
2012-04-30 15:45:00,33.26,33.3,33.23,33.3,184600.0,25.0068,25.0369,24.9843,25.0369,184600.0
2012-04-30 15:50:00,33.3,33.3,33.29,33.3,78800.0,25.0369,25.0369,25.0294,25.0369,78800.0
2012-04-30 15:55:00,33.3,33.33,33.29,33.33,469100.0,25.0369,25.0595,25.0294,25.0595,469100.0
2012-05-01 09:30:00,33.38,33.66,33.38,33.66,48100.0,25.0971,25.3076,25.0971,25.3076,48100.0
2012-05-01 09:35:00,33.67,33.67,33.5,33.54,25500.0,25.3151,25.3151,25.1873,25.2173,25500.0
2012-05-01 09:40:00,33.55,33.55,33.42,33.43,27100.0,25.2249,25.2249,25.1271,25.1346,27100.0
2012-05-01 09:45:00,33.43,33.48,33.39,33.48,15400.0,25.1346,25.1722,25.1046,25.1722,15400.0
2012-05-01 09:50:00,33.48,33.54,33.45,33.45,16000.0,25.1722,25.2173,25.1497,25.1497,16000.0
2012-05-01 09:55:00,33.45,33.49,33.41,33.48,18700.0,25.1497,25.1798,25.1196,25.1722,18700.0
2012-05-01 10:00:00,33.49,33.7,33.49,33.65,51600.0,25.1798,25.3376,25.1798,25.3001,51600.0
2012-05-01 10:05:00,33.65,33.69,33.62,33.62,21300.0,25.3001,25.3301,25.2775,25.2775,21300.0
2012-05-01 10:10:00,33.63,33.67,33.63,33.66,12800.0,25.285,25.3151,25.285,25.3076,12800.0
2012-05-01 10:15:00,33.66,33.72,33.65,33.71,28200.0,25.3076,25.3527,25.3001,25.3452,28200.0
2012-05-01 10:20:00,33.71,33.78,33.71,33.76,40900.0,25.3452,25.3978,25.3452,25.3828,40900.0
2012-05-01 10:25:00,33.76,33.83,33.75,33.81,20200.0,25.3828,25.4354,25.3752,25.4203,20200.0
2012-05-01 10:30:00,33.82,33.84,33.77,33.79,53600.0,25.4279,25.4429,25.3903,25.4053,53600.0
2012-05-01 10:35:00,33.78,33.8,33.76,33.8,21000.0,25.3978,25.4128,25.3828,25.4128,21000.0
2012-05-01 10:40:00,33.8,33.87,33.8,33.87,18600.0,25.4128,25.4655,25.4128,25.4655,18600.0
2012-05-01 10:45:00,33.87,33.98,33.86,33.95,281000.0,25.4655,25.5482,25.4579,25.5256,281000.0
2012-05-01 10:50:00,33.95,33.96,33.92,33.95,17400.0,25.5256,25.5331,25.5031,25.5256,17400.0
2012-05-01 10:55:00,33.95,34.0,33.95,33.99,80700.0,25.5256,25.5632,25.5256,25.5557,80700.0
2012-05-01 11:00:00,33.99,33.99,33.93,33.98,28300.0,25.5557,25.5557,25.5106,25.5482,28300.0
2012-05-01 11:05:00,33.97,34.0,33.94,33.96,44700.0,25.5406,25.5632,25.5181,25.5331,44700.0
2012-05-01 11:10:00,33.96,33.99,33.94,33.98,44600.0,25.5331,25.5557,25.5181,25.5482,44600.0
2012-05-01 11:15:00,33.98,33.99,33.95,33.96,23900.0,25.5482,25.5557,25.5256,25.5331,23900.0
2012-05-01 11:20:00,33.96,33.97,33.94,33.94,4800.0,25.5331,25.5406,25.5181,25.5181,4800.0
2012-05-01 11:25:00,33.94,33.98,33.94,33.98,62800.0,25.5181,25.5482,25.5181,25.5482,62800.0
2012-05-01 11:30:00,33.98,34.0,33.97,33.98,20300.0,25.5482,25.5632,25.5406,25.5482,20300.0
2012-05-01 11:35:00,33.98,33.99,33.96,33.98,15500.0,25.5482,25.5557,25.5331,25.5482,15500.0
2012-05-01 11:40:00,33.97,33.99,33.96,33.98,19100.0,25.5406,25.5557,25.5331,25.5482,19100.0
2012-05-01 11:45:00,33.97,34.08,33.96,33.99,133300.0,25.5406,25.6234,25.5331,25.5557,133300.0
2012-05-01 11:50:00,33.99,34.1,33.99,34.03,61000.0,25.5557,25.6384,25.5557,25.5858,61000.0
2012-05-01 11:55:00,34.03,34.04,34.0,34.01,15600.0,25.5858,25.5933,25.5632,25.5707,15600.0
2012-05-01 12:00:00,34.02,34.04,34.01,34.02,28900.0,25.5782,25.5933,25.5707,25.5782,28900.0
2012-05-01 12:05:00,34.03,34.03,34.0,34.0,7200.0,25.5858,25.5858,25.5632,25.5632,7200.0
2012-05-01 12:10:00,34.0,34.01,33.99,33.99,8600.0,25.5632,25.5707,25.5557,25.5557,8600.0
2012-05-01 12:15:00,33.99,34.02,33.99,34.02,13200.0,25.5557,25.5782,25.5557,25.5782,13200.0
2012-05-01 12:20:00,34.02,34.03,34.0,34.03,11200.0,25.5782,25.5858,25.5632,25.5858,11200.0
2012-05-01 12:25:00,34.03,34.04,34.0,34.04,16200.0,25.5858,25.5933,25.5632,25.5933,16200.0
2012-05-01 12:30:00,34.03,34.04,34.01,34.02,21000.0,25.5858,25.5933,25.5707,25.5782,21000.0
2012-05-01 12:35:00,34.01,34.02,33.97,34.0,24400.0,25.5707,25.5782,25.5406,25.5632,24400.0
2012-05-01 12:40:00,34.0,34.0,33.95,33.96,14000.0,25.5632,25.5632,25.5256,25.5331,14000.0
2012-05-01 12:45:00,33.96,33.98,33.95,33.96,8200.0,25.5331,25.5482,25.5256,25.5331,8200.0
2012-05-01 12:50:00,33.95,33.96,33.94,33.96,11100.0,25.5256,25.5331,25.5181,25.5331,11100.0
2012-05-01 12:55:00,33.96,33.97,33.91,33.91,80300.0,25.5331,25.5406,25.4955,25.4955,80300.0
2012-05-01 13:00:00,33.91,33.93,33.88,33.92,51800.0,25.4955,25.5106,25.473,25.5031,51800.0
2012-05-01 13:05:00,33.92,33.97,33.92,33.92,23800.0,25.5031,25.5406,25.5031,25.5031,23800.0
2012-05-01 13:10:00,33.93,33.93,33.88,33.88,21800.0,25.5106,25.5106,25.473,25.473,21800.0
2012-05-01 13:15:00,33.88,33.9,33.86,33.88,25800.0,25.473,25.488,25.4579,25.473,25800.0
2012-05-01 13:20:00,33.88,33.89,33.84,33.86,71100.0,25.473,25.4805,25.4429,25.4579,71100.0
2012-05-01 13:25:00,33.86,33.92,33.85,33.9,60400.0,25.4579,25.5031,25.4504,25.488,60400.0
2012-05-01 13:30:00,33.9,33.91,33.82,33.83,126500.0,25.488,25.4955,25.4279,25.4354,126500.0
2012-05-01 13:35:00,33.82,33.87,33.81,33.86,20100.0,25.4279,25.4655,25.4203,25.4579,20100.0
2012-05-01 13:40:00,33.87,33.88,33.81,33.82,48500.0,25.4655,25.473,25.4203,25.4279,48500.0
2012-05-01 13:45:00,33.82,33.85,33.81,33.82,51800.0,25.4279,25.4504,25.4203,25.4279,51800.0
2012-05-01 13:50:00,33.82,33.83,33.79,33.8,51700.0,25.4279,25.4354,25.4053,25.4128,51700.0
2012-05-01 13:55:00,33.8,33.84,33.74,33.75,164800.0,25.4128,25.4429,25.3677,25.3752,164800.0
2012-05-01 14:00:00,33.75,33.77,33.73,33.73,124400.0,25.3752,25.3903,25.3602,25.3602,124400.0
2012-05-01 14:05:00,33.73,33.74,33.7,33.7,97000.0,25.3602,25.3677,25.3376,25.3376,97000.0
2012-05-01 14:10:00,33.7,33.72,33.63,33.63,126500.0,25.3376,25.3527,25.285,25.285,126500.0
2012-05-01 14:15:00,33.63,33.68,33.59,33.59,134100.0,25.285,25.3226,25.2549,25.2549,134100.0
2012-05-01 14:20:00,33.6,33.61,33.57,33.59,159200.0,25.2625,25.27,25.2399,25.2549,159200.0
2012-05-01 14:25:00,33.59,33.59,33.51,33.56,143500.0,25.2549,25.2549,25.1948,25.2324,143500.0
2012-05-01 14:30:00,33.56,33.67,33.56,33.61,175900.0,25.2324,25.3151,25.2324,25.27,175900.0
2012-05-01 14:35:00,33.62,33.78,33.61,33.69,210700.0,25.2775,25.3978,25.27,25.3301,210700.0
2012-05-01 14:40:00,33.69,33.75,33.69,33.73,70100.0,25.3301,25.3752,25.3301,25.3602,70100.0
2012-05-01 14:45:00,33.72,33.73,33.64,33.64,41500.0,25.3527,25.3602,25.2925,25.2925,41500.0
2012-05-01 14:50:00,33.65,33.7,33.64,33.67,28600.0,25.3001,25.3376,25.2925,25.3151,28600.0
2012-05-01 14:55:00,33.68,33.8,33.67,33.73,65600.0,25.3226,25.4128,25.3151,25.3602,65600.0
2012-05-01 15:00:00,33.73,33.74,33.7,33.74,31800.0,25.3602,25.3677,25.3376,25.3677,31800.0
2012-05-01 15:05:00,33.73,33.74,33.67,33.67,29200.0,25.3602,25.3677,25.3151,25.3151,29200.0
2012-05-01 15:10:00,33.66,33.67,33.63,33.63,67200.0,25.3076,25.3151,25.285,25.285,67200.0
2012-05-01 15:15:00,33.63,33.68,33.61,33.68,69900.0,25.285,25.3226,25.27,25.3226,69900.0
2012-05-01 15:20:00,33.68,33.68,33.59,33.59,45200.0,25.3226,25.3226,25.2549,25.2549,45200.0
2012-05-01 15:25:00,33.6,33.64,33.58,33.59,87800.0,25.2625,25.2925,25.2474,25.2549,87800.0
2012-05-01 15:30:00,33.59,33.59,33.55,33.55,71100.0,25.2549,25.2549,25.2249,25.2249,71100.0
2012-05-01 15:35:00,33.55,33.64,33.54,33.62,175000.0,25.2249,25.2925,25.2173,25.2775,175000.0
2012-05-01 15:40:00,33.62,33.62,33.54,33.55,100300.0,25.2775,25.2775,25.2173,25.2249,100300.0
2012-05-01 15:45:00,33.55,33.56,33.49,33.5,131000.0,25.2249,25.2324,25.1798,25.1873,131000.0
2012-05-01 15:50:00,33.49,33.51,33.45,33.46,232700.0,25.1798,25.1948,25.1497,25.1572,232700.0
2012-05-01 15:55:00,33.45,33.46,33.38,33.4,563300.0,25.1497,25.1572,25.0971,25.1121,563300.0
2012-05-02 09:30:00,33.36,33.37,33.17,33.2,58600.0,25.082,25.0895,24.9392,24.9617,58600.0
2012-05-02 09:35:00,33.18,33.18,32.99,32.99,55300.0,24.9467,24.9467,24.8038,24.8038,55300.0
2012-05-02 09:40:00,32.99,33.02,32.97,32.99,45900.0,24.8038,24.8264,24.7888,24.8038,45900.0
2012-05-02 09:45:00,32.98,33.01,32.96,33.0,47600.0,24.7963,24.8189,24.7813,24.8113,47600.0
2012-05-02 09:50:00,32.99,33.05,32.98,32.99,163800.0,24.8038,24.8489,24.7963,24.8038,163800.0
2012-05-02 09:55:00,32.99,32.99,32.91,32.97,68600.0,24.8038,24.8038,24.7437,24.7888,68600.0
2012-05-02 10:00:00,32.97,32.98,32.94,32.96,52400.0,24.7888,24.7963,24.7662,24.7813,52400.0
2012-05-02 10:05:00,32.96,32.97,32.9,32.92,64300.0,24.7813,24.7888,24.7362,24.7512,64300.0
2012-05-02 10:10:00,32.92,32.98,32.92,32.94,33500.0,24.7512,24.7963,24.7512,24.7662,33500.0
2012-05-02 10:15:00,32.94,32.97,32.92,32.97,48800.0,24.7662,24.7888,24.7512,24.7888,48800.0
2012-05-02 10:20:00,32.97,32.99,32.95,32.95,26200.0,24.7888,24.8038,24.7738,24.7738,26200.0
2012-05-02 10:25:00,32.95,32.96,32.91,32.91,35200.0,24.7738,24.7813,24.7437,24.7437,35200.0
2012-05-02 10:30:00,32.91,32.98,32.9,32.97,55400.0,24.7437,24.7963,24.7362,24.7888,55400.0
2012-05-02 10:35:00,32.98,33.01,32.97,33.01,48700.0,24.7963,24.8189,24.7888,24.8189,48700.0
2012-05-02 10:40:00,33.01,33.02,32.96,32.96,29900.0,24.8189,24.8264,24.7813,24.7813,29900.0
2012-05-02 10:45:00,32.97,32.99,32.94,32.97,138800.0,24.7888,24.8038,24.7662,24.7888,138800.0
2012-05-02 10:50:00,32.98,32.98,32.94,32.97,63600.0,24.7963,24.7963,24.7662,24.7888,63600.0
2012-05-02 10:55:00,32.96,32.98,32.91,32.91,48600.0,24.7813,24.7963,24.7437,24.7437,48600.0
2012-05-02 11:00:00,32.92,32.93,32.84,32.85,67600.0,24.7512,24.7587,24.691,24.6986,67600.0
2012-05-02 11:05:00,32.85,32.85,32.75,32.75,60600.0,24.6986,24.6986,24.6234,24.6234,60600.0
2012-05-02 11:10:00,32.76,32.8,32.73,32.75,74400.0,24.6309,24.661,24.6083,24.6234,74400.0
2012-05-02 11:15:00,32.75,32.79,32.72,32.79,61700.0,24.6234,24.6535,24.6008,24.6535,61700.0
2012-05-02 11:20:00,32.79,32.81,32.76,32.77,56400.0,24.6535,24.6685,24.6309,24.6384,56400.0
2012-05-02 11:25:00,32.77,32.78,32.73,32.76,148100.0,24.6384,24.6459,24.6083,24.6309,148100.0
2012-05-02 11:30:00,32.75,32.8,32.75,32.79,78100.0,24.6234,24.661,24.6234,24.6535,78100.0
2012-05-02 11:35:00,32.79,32.82,32.77,32.79,75700.0,24.6535,24.676,24.6384,24.6535,75700.0
2012-05-02 11:40:00,32.8,32.81,32.76,32.76,77200.0,24.661,24.6685,24.6309,24.6309,77200.0
2012-05-02 11:45:00,32.76,32.77,32.73,32.75,31300.0,24.6309,24.6384,24.6083,24.6234,31300.0
2012-05-02 11:50:00,32.75,32.78,32.75,32.75,21000.0,24.6234,24.6459,24.6234,24.6234,21000.0
2012-05-02 11:55:00,32.75,32.77,32.72,32.73,52600.0,24.6234,24.6384,24.6008,24.6083,52600.0
2012-05-02 12:00:00,32.73,32.74,32.7,32.73,47900.0,24.6083,24.6159,24.5858,24.6083,47900.0
2012-05-02 12:05:00,32.73,32.74,32.71,32.73,31100.0,24.6083,24.6159,24.5933,24.6083,31100.0
2012-05-02 12:10:00,32.73,32.75,32.73,32.75,23900.0,24.6083,24.6234,24.6083,24.6234,23900.0
2012-05-02 12:15:00,32.74,32.82,32.74,32.81,64500.0,24.6159,24.676,24.6159,24.6685,64500.0
2012-05-02 12:20:00,32.8,32.83,32.78,32.8,115200.0,24.661,24.6835,24.6459,24.661,115200.0
2012-05-02 12:25:00,32.8,32.81,32.78,32.8,26400.0,24.661,24.6685,24.6459,24.661,26400.0
2012-05-02 12:30:00,32.81,32.87,32.8,32.86,26900.0,24.6685,24.7136,24.661,24.7061,26900.0
2012-05-02 12:35:00,32.87,32.9,32.86,32.86,24800.0,24.7136,24.7362,24.7061,24.7061,24800.0
2012-05-02 12:40:00,32.86,32.87,32.83,32.84,20900.0,24.7061,24.7136,24.6835,24.691,20900.0
2012-05-02 12:45:00,32.83,32.87,32.83,32.87,41500.0,24.6835,24.7136,24.6835,24.7136,41500.0
2012-05-02 12:50:00,32.87,32.88,32.86,32.88,13000.0,24.7136,24.7211,24.7061,24.7211,13000.0
2012-05-02 12:55:00,32.88,32.93,32.87,32.93,33500.0,24.7211,24.7587,24.7136,24.7587,33500.0
2012-05-02 13:00:00,32.93,32.98,32.92,32.98,39900.0,24.7587,24.7963,24.7512,24.7963,39900.0
2012-05-02 13:05:00,32.98,33.04,32.98,33.04,32700.0,24.7963,24.8414,24.7963,24.8414,32700.0
2012-05-02 13:10:00,33.04,33.06,33.04,33.06,15600.0,24.8414,24.8565,24.8414,24.8565,15600.0
2012-05-02 13:15:00,33.06,33.09,33.04,33.05,42600.0,24.8565,24.879,24.8414,24.8489,42600.0
2012-05-02 13:20:00,33.05,33.08,33.04,33.07,70700.0,24.8489,24.8715,24.8414,24.864,70700.0
2012-05-02 13:25:00,33.07,33.07,33.02,33.02,24900.0,24.864,24.864,24.8264,24.8264,24900.0
2012-05-02 13:30:00,33.02,33.03,33.02,33.02,16200.0,24.8264,24.8339,24.8264,24.8264,16200.0
2012-05-02 13:35:00,33.03,33.04,33.02,33.03,28500.0,24.8339,24.8414,24.8264,24.8339,28500.0
2012-05-02 13:40:00,33.03,33.05,33.02,33.05,26200.0,24.8339,24.8489,24.8264,24.8489,26200.0
2012-05-02 13:45:00,33.05,33.14,33.04,33.14,82600.0,24.8489,24.9166,24.8414,24.9166,82600.0
2012-05-02 13:50:00,33.14,33.14,33.07,33.08,67700.0,24.9166,24.9166,24.864,24.8715,67700.0
2012-05-02 13:55:00,33.09,33.12,33.09,33.12,19200.0,24.879,24.9016,24.879,24.9016,19200.0
2012-05-02 14:00:00,33.11,33.12,33.01,33.01,78400.0,24.894,24.9016,24.8189,24.8189,78400.0
2012-05-02 14:05:00,33.01,33.02,32.97,32.98,51400.0,24.8189,24.8264,24.7888,24.7963,51400.0
2012-05-02 14:10:00,32.98,32.98,32.95,32.96,42800.0,24.7963,24.7963,24.7738,24.7813,42800.0
2012-05-02 14:15:00,32.95,33.06,32.94,33.06,131800.0,24.7738,24.8565,24.7662,24.8565,131800.0
2012-05-02 14:20:00,33.06,33.08,33.03,33.05,73300.0,24.8565,24.8715,24.8339,24.8489,73300.0
2012-05-02 14:25:00,33.05,33.12,33.05,33.07,84600.0,24.8489,24.9016,24.8489,24.864,84600.0
2012-05-02 14:30:00,33.07,33.07,33.0,33.0,65800.0,24.864,24.864,24.8113,24.8113,65800.0
2012-05-02 14:35:00,33.01,33.01,32.85,32.85,116300.0,24.8189,24.8189,24.6986,24.6986,116300.0
2012-05-02 14:40:00,32.85,32.96,32.85,32.89,94800.0,24.6986,24.7813,24.6986,24.7286,94800.0
2012-05-02 14:45:00,32.89,32.94,32.87,32.94,77200.0,24.7286,24.7662,24.7136,24.7662,77200.0
2012-05-02 14:50:00,32.94,32.95,32.92,32.92,35400.0,24.7662,24.7738,24.7512,24.7512,35400.0
2012-05-02 14:55:00,32.93,32.94,32.89,32.91,82100.0,24.7587,24.7662,24.7286,24.7437,82100.0
2012-05-02 15:00:00,32.9,32.93,32.86,32.91,144900.0,24.7362,24.7587,24.7061,24.7437,144900.0
2012-05-02 15:05:00,32.91,32.96,32.9,32.96,72000.0,24.7437,24.7813,24.7362,24.7813,72000.0
2012-05-02 15:10:00,32.95,32.98,32.95,32.98,93600.0,24.7738,24.7963,24.7738,24.7963,93600.0
2012-05-02 15:15:00,32.97,33.06,32.97,33.05,80600.0,24.7888,24.8565,24.7888,24.8489,80600.0
2012-05-02 15:20:00,33.05,33.08,33.04,33.07,34600.0,24.8489,24.8715,24.8414,24.864,34600.0
2012-05-02 15:25:00,33.07,33.07,33.02,33.03,92400.0,24.864,24.864,24.8264,24.8339,92400.0
2012-05-02 15:30:00,33.03,33.04,32.93,32.93,123700.0,24.8339,24.8414,24.7587,24.7587,123700.0
2012-05-02 15:35:00,32.94,33.0,32.93,32.97,113500.0,24.7662,24.8113,24.7587,24.7888,113500.0
2012-05-02 15:40:00,32.97,33.01,32.97,33.0,141000.0,24.7888,24.8189,24.7888,24.8113,141000.0
2012-05-02 15:45:00,33.0,33.03,32.97,33.03,146000.0,24.8113,24.8339,24.7888,24.8339,146000.0
2012-05-02 15:50:00,33.03,33.03,32.91,32.92,232000.0,24.8339,24.8339,24.7437,24.7512,232000.0
2012-05-02 15:55:00,32.92,32.93,32.91,32.91,348400.0,24.7512,24.7587,24.7437,24.7437,348400.0
2012-05-03 09:30:00,34.45,34.78,34.18,34.61,568200.0,25.9015,26.1497,25.6985,26.0218,568200.0
2012-05-03 09:35:00,34.62,34.83,34.58,34.67,478800.0,26.0294,26.1872,25.9993,26.0669,478800.0
2012-05-03 09:40:00,34.66,34.75,34.41,34.74,456200.0,26.0594,26.1271,25.8715,26.1196,456200.0
2012-05-03 09:45:00,34.74,34.78,34.39,34.62,355400.0,26.1196,26.1497,25.8564,26.0294,355400.0
2012-05-03 09:50:00,34.63,34.72,34.58,34.72,194300.0,26.0369,26.1045,25.9993,26.1045,194300.0
2012-05-03 09:55:00,34.71,34.72,34.4,34.42,225400.0,26.097,26.1045,25.8639,25.879,225400.0
2012-05-03 10:00:00,34.46,34.67,34.44,34.57,163200.0,25.9091,26.0669,25.894,25.9918,163200.0
2012-05-03 10:05:00,34.57,34.6,34.35,34.38,216100.0,25.9918,26.0143,25.8264,25.8489,216100.0
2012-05-03 10:10:00,34.38,34.5,34.35,34.44,181000.0,25.8489,25.9391,25.8264,25.894,181000.0
2012-05-03 10:15:00,34.44,34.45,34.22,34.26,177600.0,25.894,25.9015,25.7286,25.7587,177600.0
2012-05-03 10:20:00,34.25,34.35,34.25,34.32,275000.0,25.7512,25.8264,25.7512,25.8038,275000.0
2012-05-03 10:25:00,34.32,34.5,34.31,34.45,116200.0,25.8038,25.9391,25.7963,25.9015,116200.0
2012-05-03 10:30:00,34.44,34.45,34.26,34.27,162300.0,25.894,25.9015,25.7587,25.7662,162300.0
2012-05-03 10:35:00,34.27,34.33,34.08,34.15,262600.0,25.7662,25.8113,25.6234,25.676,262600.0
2012-05-03 10:40:00,34.16,34.33,34.15,34.3,172800.0,25.6835,25.8113,25.676,25.7888,172800.0
2012-05-03 10:45:00,34.3,34.31,34.19,34.29,178700.0,25.7888,25.7963,25.7061,25.7812,178700.0
2012-05-03 10:50:00,34.29,34.3,34.25,34.3,182000.0,25.7812,25.7888,25.7512,25.7888,182000.0
2012-05-03 10:55:00,34.3,34.44,34.3,34.39,266500.0,25.7888,25.894,25.7888,25.8564,266500.0
2012-05-03 11:00:00,34.39,34.47,34.38,34.39,113300.0,25.8564,25.9166,25.8489,25.8564,113300.0
2012-05-03 11:05:00,34.39,34.51,34.36,34.5,117100.0,25.8564,25.9467,25.8339,25.9391,117100.0
2012-05-03 11:10:00,34.49,34.56,34.48,34.5,103900.0,25.9316,25.9842,25.9241,25.9391,103900.0
2012-05-03 11:15:00,34.49,34.51,34.49,34.5,81200.0,25.9316,25.9467,25.9316,25.9391,81200.0
2012-05-03 11:20:00,34.49,34.5,34.49,34.5,54600.0,25.9316,25.9391,25.9316,25.9391,54600.0
2012-05-03 11:25:00,34.49,34.5,34.42,34.46,153900.0,25.9316,25.9391,25.879,25.9091,153900.0
2012-05-03 11:30:00,34.47,34.48,34.41,34.42,95500.0,25.9166,25.9241,25.8715,25.879,95500.0
2012-05-03 11:35:00,34.41,34.5,34.41,34.49,137300.0,25.8715,25.9391,25.8715,25.9316,137300.0
2012-05-03 11:40:00,34.48,34.49,34.41,34.42,94000.0,25.9241,25.9316,25.8715,25.879,94000.0
2012-05-03 11:45:00,34.42,34.43,34.3,34.38,99700.0,25.879,25.8865,25.7888,25.8489,99700.0
2012-05-03 11:50:00,34.38,34.43,34.35,34.37,60800.0,25.8489,25.8865,25.8264,25.8414,60800.0
2012-05-03 11:55:00,34.36,34.46,34.36,34.45,67700.0,25.8339,25.9091,25.8339,25.9015,67700.0
2012-05-03 12:00:00,34.44,34.45,34.34,34.41,81700.0,25.894,25.9015,25.8188,25.8715,81700.0
2012-05-03 12:05:00,34.42,34.45,34.39,34.45,57300.0,25.879,25.9015,25.8564,25.9015,57300.0
2012-05-03 12:10:00,34.44,34.47,34.44,34.45,117100.0,25.894,25.9166,25.894,25.9015,117100.0
2012-05-03 12:15:00,34.45,34.49,34.43,34.45,125800.0,25.9015,25.9316,25.8865,25.9015,125800.0
2012-05-03 12:20:00,34.45,34.48,34.43,34.46,58900.0,25.9015,25.9241,25.8865,25.9091,58900.0
2012-05-03 12:25:00,34.46,34.55,34.45,34.51,284400.0,25.9091,25.9767,25.9015,25.9467,284400.0
2012-05-03 12:30:00,34.52,34.55,34.5,34.5,70900.0,25.9542,25.9767,25.9391,25.9391,70900.0
2012-05-03 12:35:00,34.5,34.51,34.49,34.5,75100.0,25.9391,25.9467,25.9316,25.9391,75100.0
2012-05-03 12:40:00,34.5,34.52,34.45,34.49,116700.0,25.9391,25.9542,25.9015,25.9316,116700.0
2012-05-03 12:45:00,34.49,34.52,34.49,34.5,54900.0,25.9316,25.9542,25.9316,25.9391,54900.0
2012-05-03 12:50:00,34.5,34.52,34.48,34.49,67200.0,25.9391,25.9542,25.9241,25.9316,67200.0
2012-05-03 12:55:00,34.49,34.51,34.47,34.51,49500.0,25.9316,25.9467,25.9166,25.9467,49500.0
2012-05-03 13:00:00,34.5,34.52,34.49,34.5,51200.0,25.9391,25.9542,25.9316,25.9391,51200.0
2012-05-03 13:05:00,34.5,34.51,34.47,34.5,39800.0,25.9391,25.9467,25.9166,25.9391,39800.0
2012-05-03 13:10:00,34.5,34.51,34.45,34.46,53700.0,25.9391,25.9467,25.9015,25.9091,53700.0
2012-05-03 13:15:00,34.46,34.48,34.45,34.48,58700.0,25.9091,25.9241,25.9015,25.9241,58700.0
2012-05-03 13:20:00,34.47,34.49,34.39,34.44,95900.0,25.9166,25.9316,25.8564,25.894,95900.0
2012-05-03 13:25:00,34.44,34.52,34.44,34.49,74700.0,25.894,25.9542,25.894,25.9316,74700.0
2012-05-03 13:30:00,34.5,34.5,34.46,34.48,41100.0,25.9391,25.9391,25.9091,25.9241,41100.0
2012-05-03 13:35:00,34.47,34.49,34.39,34.43,54900.0,25.9166,25.9316,25.8564,25.8865,54900.0
2012-05-03 13:40:00,34.43,34.46,34.39,34.45,139700.0,25.8865,25.9091,25.8564,25.9015,139700.0
2012-05-03 13:45:00,34.45,34.48,34.44,34.45,86900.0,25.9015,25.9241,25.894,25.9015,86900.0
2012-05-03 13:50:00,34.45,34.51,34.44,34.5,134400.0,25.9015,25.9467,25.894,25.9391,134400.0
2012-05-03 13:55:00,34.5,34.52,34.49,34.5,67400.0,25.9391,25.9542,25.9316,25.9391,67400.0
2012-05-03 14:00:00,34.5,34.52,34.47,34.52,236600.0,25.9391,25.9542,25.9166,25.9542,236600.0
2012-05-03 14:05:00,34.51,34.53,34.5,34.52,104400.0,25.9467,25.9617,25.9391,25.9542,104400.0
2012-05-03 14:10:00,34.52,34.53,34.44,34.47,78700.0,25.9542,25.9617,25.894,25.9166,78700.0
2012-05-03 14:15:00,34.47,34.51,34.47,34.5,82800.0,25.9166,25.9467,25.9166,25.9391,82800.0
2012-05-03 14:20:00,34.49,34.5,34.47,34.47,79800.0,25.9316,25.9391,25.9166,25.9166,79800.0
2012-05-03 14:25:00,34.47,34.5,34.47,34.48,58200.0,25.9166,25.9391,25.9166,25.9241,58200.0
2012-05-03 14:30:00,34.48,34.51,34.44,34.48,159200.0,25.9241,25.9467,25.894,25.9241,159200.0
2012-05-03 14:35:00,34.48,34.5,34.42,34.43,74100.0,25.9241,25.9391,25.879,25.8865,74100.0
2012-05-03 14:40:00,34.43,34.46,34.43,34.45,110300.0,25.8865,25.9091,25.8865,25.9015,110300.0
2012-05-03 14:45:00,34.45,34.46,34.39,34.39,64100.0,25.9015,25.9091,25.8564,25.8564,64100.0
2012-05-03 14:50:00,34.39,34.48,34.39,34.43,78300.0,25.8564,25.9241,25.8564,25.8865,78300.0
2012-05-03 14:55:00,34.44,34.45,34.42,34.43,94700.0,25.894,25.9015,25.879,25.8865,94700.0
2012-05-03 15:00:00,34.43,34.45,34.43,34.45,49500.0,25.8865,25.9015,25.8865,25.9015,49500.0
2012-05-03 15:05:00,34.44,34.46,34.41,34.42,89400.0,25.894,25.9091,25.8715,25.879,89400.0
2012-05-03 15:10:00,34.43,34.43,34.39,34.41,88400.0,25.8865,25.8865,25.8564,25.8715,88400.0
2012-05-03 15:15:00,34.4,34.43,34.4,34.43,194500.0,25.8639,25.8865,25.8639,25.8865,194500.0
2012-05-03 15:20:00,34.43,34.43,34.34,34.37,177800.0,25.8865,25.8865,25.8188,25.8414,177800.0
2012-05-03 15:25:00,34.37,34.41,34.35,34.35,134500.0,25.8414,25.8715,25.8264,25.8264,134500.0
2012-05-03 15:30:00,34.36,34.37,34.31,34.32,268500.0,25.8339,25.8414,25.7963,25.8038,268500.0
2012-05-03 15:35:00,34.31,34.33,34.23,34.28,290400.0,25.7963,25.8113,25.7361,25.7737,290400.0
2012-05-03 15:40:00,34.27,34.37,34.26,34.36,253200.0,25.7662,25.8414,25.7587,25.8339,253200.0
2012-05-03 15:45:00,34.36,34.37,34.23,34.25,346700.0,25.8339,25.8414,25.7361,25.7512,346700.0
2012-05-03 15:50:00,34.26,34.27,34.2,34.21,494400.0,25.7587,25.7662,25.7136,25.7211,494400.0
2012-05-03 15:55:00,34.21,34.27,34.21,34.24,776700.0,25.7211,25.7662,25.7211,25.7436,776700.0
2012-05-04 09:30:00,34.56,34.56,34.27,34.47,190400.0,25.9842,25.9842,25.7662,25.9166,190400.0
2012-05-04 09:35:00,34.47,34.52,34.23,34.25,168500.0,25.9166,25.9542,25.7361,25.7512,168500.0
2012-05-04 09:40:00,34.24,34.3,34.22,34.27,117000.0,25.7436,25.7888,25.7286,25.7662,117000.0
2012-05-04 09:45:00,34.28,34.4,34.27,34.39,96100.0,25.7737,25.8639,25.7662,25.8564,96100.0
2012-05-04 09:50:00,34.4,34.47,34.37,34.47,172200.0,25.8639,25.9166,25.8414,25.9166,172200.0
2012-05-04 09:55:00,34.46,34.48,34.38,34.47,135200.0,25.9091,25.9241,25.8489,25.9166,135200.0
2012-05-04 10:00:00,34.47,34.48,34.4,34.43,57100.0,25.9166,25.9241,25.8639,25.8865,57100.0
2012-05-04 10:05:00,34.43,34.51,34.42,34.45,167600.0,25.8865,25.9467,25.879,25.9015,167600.0
2012-05-04 10:10:00,34.45,34.5,34.43,34.47,86700.0,25.9015,25.9391,25.8865,25.9166,86700.0
2012-05-04 10:15:00,34.46,34.5,34.46,34.46,65000.0,25.9091,25.9391,25.9091,25.9091,65000.0
2012-05-04 10:20:00,34.46,34.54,34.45,34.51,116600.0,25.9091,25.9692,25.9015,25.9467,116600.0
2012-05-04 10:25:00,34.51,34.51,34.45,34.49,74300.0,25.9467,25.9467,25.9015,25.9316,74300.0
2012-05-04 10:30:00,34.49,34.49,34.43,34.44,72700.0,25.9316,25.9316,25.8865,25.894,72700.0
2012-05-04 10:35:00,34.44,34.45,34.39,34.41,61500.0,25.894,25.9015,25.8564,25.8715,61500.0
2012-05-04 10:40:00,34.4,34.43,34.39,34.43,58100.0,25.8639,25.8865,25.8564,25.8865,58100.0
2012-05-04 10:45:00,34.43,34.44,34.42,34.43,49900.0,25.8865,25.894,25.879,25.8865,49900.0
2012-05-04 10:50:00,34.43,34.46,34.42,34.46,36400.0,25.8865,25.9091,25.879,25.9091,36400.0
2012-05-04 10:55:00,34.46,34.5,34.45,34.45,52400.0,25.9091,25.9391,25.9015,25.9015,52400.0
2012-05-04 11:00:00,34.44,34.45,34.37,34.38,48200.0,25.894,25.9015,25.8414,25.8489,48200.0
2012-05-04 11:05:00,34.38,34.39,34.3,34.32,82400.0,25.8489,25.8564,25.7888,25.8038,82400.0
2012-05-04 11:10:00,34.33,34.34,34.29,34.31,75200.0,25.8113,25.8188,25.7812,25.7963,75200.0
2012-05-04 11:15:00,34.31,34.4,34.3,34.39,50500.0,25.7963,25.8639,25.7888,25.8564,50500.0
2012-05-04 11:20:00,34.4,34.43,34.36,34.37,39300.0,25.8639,25.8865,25.8339,25.8414,39300.0
2012-05-04 11:25:00,34.37,34.42,34.36,34.42,19300.0,25.8414,25.879,25.8339,25.879,19300.0
2012-05-04 11:30:00,34.42,34.43,34.34,34.34,29200.0,25.879,25.8865,25.8188,25.8188,29200.0
2012-05-04 11:35:00,34.35,34.35,34.29,34.3,111100.0,25.8264,25.8264,25.7812,25.7888,111100.0
2012-05-04 11:40:00,34.31,34.39,34.3,34.38,36900.0,25.7963,25.8564,25.7888,25.8489,36900.0
2012-05-04 11:45:00,34.37,34.37,34.32,34.33,46400.0,25.8414,25.8414,25.8038,25.8113,46400.0
2012-05-04 11:50:00,34.34,34.34,34.26,34.26,67100.0,25.8188,25.8188,25.7587,25.7587,67100.0
2012-05-04 11:55:00,34.27,34.27,34.21,34.25,33100.0,25.7662,25.7662,25.7211,25.7512,33100.0
2012-05-04 12:00:00,34.24,34.25,34.23,34.25,25300.0,25.7436,25.7512,25.7361,25.7512,25300.0
2012-05-04 12:05:00,34.25,34.3,34.24,34.3,55100.0,25.7512,25.7888,25.7436,25.7888,55100.0
2012-05-04 12:10:00,34.29,34.33,34.29,34.3,137500.0,25.7812,25.8113,25.7812,25.7888,137500.0
2012-05-04 12:15:00,34.3,34.31,34.29,34.31,40900.0,25.7888,25.7963,25.7812,25.7963,40900.0
2012-05-04 12:20:00,34.31,34.32,34.28,34.29,71800.0,25.7963,25.8038,25.7737,25.7812,71800.0
2012-05-04 12:25:00,34.29,34.29,34.24,34.28,90400.0,25.7812,25.7812,25.7436,25.7737,90400.0
2012-05-04 12:30:00,34.28,34.3,34.27,34.28,48600.0,25.7737,25.7888,25.7662,25.7737,48600.0
2012-05-04 12:35:00,34.28,34.28,34.21,34.23,71900.0,25.7737,25.7737,25.7211,25.7361,71900.0
2012-05-04 12:40:00,34.23,34.24,34.19,34.24,74700.0,25.7361,25.7436,25.7061,25.7436,74700.0
2012-05-04 12:45:00,34.24,34.29,34.23,34.26,185100.0,25.7436,25.7812,25.7361,25.7587,185100.0
2012-05-04 12:50:00,34.27,34.29,34.25,34.26,72600.0,25.7662,25.7812,25.7512,25.7587,72600.0
2012-05-04 12:55:00,34.26,34.3,34.26,34.3,24500.0,25.7587,25.7888,25.7587,25.7888,24500.0
2012-05-04 13:00:00,34.3,34.36,34.3,34.36,31200.0,25.7888,25.8339,25.7888,25.8339,31200.0
2012-05-04 13:05:00,34.36,34.39,34.32,34.39,69200.0,25.8339,25.8564,25.8038,25.8564,69200.0
2012-05-04 13:10:00,34.39,34.41,34.36,34.36,77400.0,25.8564,25.8715,25.8339,25.8339,77400.0
2012-05-04 13:15:00,34.37,34.4,34.36,34.39,48500.0,25.8414,25.8639,25.8339,25.8564,48500.0
2012-05-04 13:20:00,34.39,34.4,34.31,34.33,66100.0,25.8564,25.8639,25.7963,25.8113,66100.0
2012-05-04 13:25:00,34.33,34.38,34.32,34.38,64000.0,25.8113,25.8489,25.8038,25.8489,64000.0
2012-05-04 13:30:00,34.38,34.38,34.34,34.36,54600.0,25.8489,25.8489,25.8188,25.8339,54600.0
2012-05-04 13:35:00,34.36,34.36,34.29,34.29,108700.0,25.8339,25.8339,25.7812,25.7812,108700.0
2012-05-04 13:40:00,34.29,34.31,34.26,34.29,32000.0,25.7812,25.7963,25.7587,25.7812,32000.0
2012-05-04 13:45:00,34.29,34.3,34.26,34.3,30100.0,25.7812,25.7888,25.7587,25.7888,30100.0
2012-05-04 13:50:00,34.3,34.31,34.29,34.3,31600.0,25.7888,25.7963,25.7812,25.7888,31600.0
2012-05-04 13:55:00,34.3,34.33,34.3,34.32,76500.0,25.7888,25.8113,25.7888,25.8038,76500.0
2012-05-04 14:00:00,34.32,34.32,34.3,34.32,20700.0,25.8038,25.8038,25.7888,25.8038,20700.0
2012-05-04 14:05:00,34.32,34.32,34.3,34.32,22700.0,25.8038,25.8038,25.7888,25.8038,22700.0
2012-05-04 14:10:00,34.32,34.32,34.3,34.31,32100.0,25.8038,25.8038,25.7888,25.7963,32100.0
2012-05-04 14:15:00,34.3,34.32,34.3,34.31,34600.0,25.7888,25.8038,25.7888,25.7963,34600.0
2012-05-04 14:20:00,34.32,34.32,34.3,34.31,40000.0,25.8038,25.8038,25.7888,25.7963,40000.0
2012-05-04 14:25:00,34.31,34.31,34.3,34.3,39600.0,25.7963,25.7963,25.7888,25.7888,39600.0
2012-05-04 14:30:00,34.3,34.31,34.26,34.26,70000.0,25.7888,25.7963,25.7587,25.7587,70000.0
2012-05-04 14:35:00,34.26,34.26,34.18,34.18,35400.0,25.7587,25.7587,25.6985,25.6985,35400.0
2012-05-04 14:40:00,34.18,34.21,34.16,34.2,42800.0,25.6985,25.7211,25.6835,25.7136,42800.0
2012-05-04 14:45:00,34.2,34.26,34.2,34.26,35900.0,25.7136,25.7587,25.7136,25.7587,35900.0
2012-05-04 14:50:00,34.26,34.27,34.22,34.22,29700.0,25.7587,25.7662,25.7286,25.7286,29700.0
2012-05-04 14:55:00,34.22,34.29,34.22,34.27,44600.0,25.7286,25.7812,25.7286,25.7662,44600.0
2012-05-04 15:00:00,34.27,34.28,34.26,34.27,40200.0,25.7662,25.7737,25.7587,25.7662,40200.0
2012-05-04 15:05:00,34.27,34.28,34.22,34.23,57600.0,25.7662,25.7737,25.7286,25.7361,57600.0
2012-05-04 15:10:00,34.23,34.24,34.19,34.2,130000.0,25.7361,25.7436,25.7061,25.7136,130000.0
2012-05-04 15:15:00,34.2,34.23,34.2,34.23,107600.0,25.7136,25.7361,25.7136,25.7361,107600.0
2012-05-04 15:20:00,34.22,34.24,34.21,34.23,74400.0,25.7286,25.7436,25.7211,25.7361,74400.0
2012-05-04 15:25:00,34.22,34.24,34.22,34.23,65900.0,25.7286,25.7436,25.7286,25.7361,65900.0
2012-05-04 15:30:00,34.23,34.3,34.22,34.3,114800.0,25.7361,25.7888,25.7286,25.7888,114800.0
2012-05-04 15:35:00,34.3,34.31,34.28,34.29,104300.0,25.7888,25.7963,25.7737,25.7812,104300.0
2012-05-04 15:40:00,34.28,34.31,34.28,34.3,181100.0,25.7737,25.7963,25.7737,25.7888,181100.0
2012-05-04 15:45:00,34.29,34.3,34.26,34.27,199900.0,25.7812,25.7888,25.7587,25.7662,199900.0
2012-05-04 15:50:00,34.28,34.31,34.27,34.3,166800.0,25.7737,25.7963,25.7662,25.7888,166800.0
2012-05-04 15:55:00,34.3,34.3,34.2,34.2,435100.0,25.7888,25.7888,25.7136,25.7136,435100.0
2012-05-07 09:30:00,34.21,34.29,34.12,34.23,147100.0,25.7211,25.7812,25.6534,25.7361,147100.0
2012-05-07 09:35:00,34.21,34.25,34.11,34.24,90800.0,25.7211,25.7512,25.6459,25.7436,90800.0
2012-05-07 09:40:00,34.24,34.28,34.16,34.2,54600.0,25.7436,25.7737,25.6835,25.7136,54600.0
2012-05-07 09:45:00,34.2,34.21,34.12,34.15,46800.0,25.7136,25.7211,25.6534,25.676,46800.0
2012-05-07 09:50:00,34.15,34.17,34.06,34.07,91600.0,25.676,25.691,25.6083,25.6158,91600.0
2012-05-07 09:55:00,34.07,34.15,34.04,34.11,85200.0,25.6158,25.676,25.5933,25.6459,85200.0
2012-05-07 10:00:00,34.12,34.16,34.11,34.14,54600.0,25.6534,25.6835,25.6459,25.6685,54600.0
2012-05-07 10:05:00,34.14,34.17,34.08,34.09,43700.0,25.6685,25.691,25.6234,25.6309,43700.0
2012-05-07 10:10:00,34.09,34.11,33.98,33.99,117400.0,25.6309,25.6459,25.5482,25.5557,117400.0
2012-05-07 10:15:00,33.99,34.04,33.99,34.02,100000.0,25.5557,25.5933,25.5557,25.5782,100000.0
2012-05-07 10:20:00,34.02,34.02,33.99,34.01,111200.0,25.5782,25.5782,25.5557,25.5707,111200.0
2012-05-07 10:25:00,34.01,34.02,33.96,33.97,82700.0,25.5707,25.5782,25.5331,25.5406,82700.0
2012-05-07 10:30:00,33.97,34.03,33.96,34.03,45400.0,25.5406,25.5858,25.5331,25.5858,45400.0
2012-05-07 10:35:00,34.03,34.08,34.02,34.04,79800.0,25.5858,25.6234,25.5782,25.5933,79800.0
2012-05-07 10:40:00,34.03,34.06,34.02,34.06,67900.0,25.5858,25.6083,25.5782,25.6083,67900.0
2012-05-07 10:45:00,34.06,34.14,34.06,34.13,118800.0,25.6083,25.6685,25.6083,25.6609,118800.0
2012-05-07 10:50:00,34.13,34.14,34.09,34.12,118300.0,25.6609,25.6685,25.6309,25.6534,118300.0
2012-05-07 10:55:00,34.12,34.12,34.08,34.1,97300.0,25.6534,25.6534,25.6234,25.6384,97300.0
2012-05-07 11:00:00,34.1,34.18,34.1,34.12,98700.0,25.6384,25.6985,25.6384,25.6534,98700.0
2012-05-07 11:05:00,34.11,34.13,34.1,34.12,68300.0,25.6459,25.6609,25.6384,25.6534,68300.0
2012-05-07 11:10:00,34.12,34.16,34.11,34.12,164600.0,25.6534,25.6835,25.6459,25.6534,164600.0
2012-05-07 11:15:00,34.12,34.18,34.1,34.18,30700.0,25.6534,25.6985,25.6384,25.6985,30700.0
2012-05-07 11:20:00,34.18,34.21,34.18,34.18,51000.0,25.6985,25.7211,25.6985,25.6985,51000.0
2012-05-07 11:25:00,34.18,34.19,34.15,34.16,28000.0,25.6985,25.7061,25.676,25.6835,28000.0
2012-05-07 11:30:00,34.16,34.18,34.12,34.16,49400.0,25.6835,25.6985,25.6534,25.6835,49400.0
2012-05-07 11:35:00,34.17,34.21,34.16,34.21,43800.0,25.691,25.7211,25.6835,25.7211,43800.0
2012-05-07 11:40:00,34.21,34.21,34.17,34.2,61100.0,25.7211,25.7211,25.691,25.7136,61100.0
2012-05-07 11:45:00,34.19,34.21,34.18,34.2,33400.0,25.7061,25.7211,25.6985,25.7136,33400.0
2012-05-07 11:50:00,34.2,34.21,34.18,34.19,29900.0,25.7136,25.7211,25.6985,25.7061,29900.0
2012-05-07 11:55:00,34.19,34.19,34.14,34.15,38600.0,25.7061,25.7061,25.6685,25.676,38600.0
2012-05-07 12:00:00,34.14,34.16,34.09,34.11,141000.0,25.6685,25.6835,25.6309,25.6459,141000.0
2012-05-07 12:05:00,34.12,34.14,34.08,34.08,102800.0,25.6534,25.6685,25.6234,25.6234,102800.0
2012-05-07 12:10:00,34.08,34.1,34.07,34.09,125200.0,25.6234,25.6384,25.6158,25.6309,125200.0
2012-05-07 12:15:00,34.09,34.12,34.08,34.11,34500.0,25.6309,25.6534,25.6234,25.6459,34500.0
2012-05-07 12:20:00,34.11,34.12,34.08,34.11,42300.0,25.6459,25.6534,25.6234,25.6459,42300.0
2012-05-07 12:25:00,34.12,34.15,34.11,34.15,16000.0,25.6534,25.676,25.6459,25.676,16000.0
2012-05-07 12:30:00,34.15,34.21,34.15,34.19,74100.0,25.676,25.7211,25.676,25.7061,74100.0
2012-05-07 12:35:00,34.19,34.22,34.17,34.19,28200.0,25.7061,25.7286,25.691,25.7061,28200.0
2012-05-07 12:40:00,34.19,34.21,34.18,34.2,27100.0,25.7061,25.7211,25.6985,25.7136,27100.0
2012-05-07 12:45:00,34.2,34.22,34.17,34.2,90700.0,25.7136,25.7286,25.691,25.7136,90700.0
2012-05-07 12:50:00,34.19,34.2,34.16,34.17,36500.0,25.7061,25.7136,25.6835,25.691,36500.0
2012-05-07 12:55:00,34.16,34.19,34.16,34.17,19200.0,25.6835,25.7061,25.6835,25.691,19200.0
2012-05-07 13:00:00,34.17,34.21,34.16,34.21,28900.0,25.691,25.7211,25.6835,25.7211,28900.0
2012-05-07 13:05:00,34.22,34.25,34.21,34.23,18600.0,25.7286,25.7512,25.7211,25.7361,18600.0
2012-05-07 13:10:00,34.23,34.25,34.21,34.24,22000.0,25.7361,25.7512,25.7211,25.7436,22000.0
2012-05-07 13:15:00,34.25,34.27,34.24,34.27,119600.0,25.7512,25.7662,25.7436,25.7662,119600.0
2012-05-07 13:20:00,34.26,34.3,34.19,34.22,108300.0,25.7587,25.7888,25.7061,25.7286,108300.0
2012-05-07 13:25:00,34.22,34.22,34.18,34.18,23300.0,25.7286,25.7286,25.6985,25.6985,23300.0
2012-05-07 13:30:00,34.18,34.23,34.18,34.22,23400.0,25.6985,25.7361,25.6985,25.7286,23400.0
2012-05-07 13:35:00,34.23,34.28,34.23,34.26,14500.0,25.7361,25.7737,25.7361,25.7587,14500.0
2012-05-07 13:40:00,34.27,34.28,34.19,34.2,63500.0,25.7662,25.7737,25.7061,25.7136,63500.0
2012-05-07 13:45:00,34.21,34.25,34.21,34.24,15900.0,25.7211,25.7512,25.7211,25.7436,15900.0
2012-05-07 13:50:00,34.24,34.24,34.22,34.23,38800.0,25.7436,25.7436,25.7286,25.7361,38800.0
2012-05-07 13:55:00,34.23,34.25,34.23,34.25,23900.0,25.7361,25.7512,25.7361,25.7512,23900.0
2012-05-07 14:00:00,34.24,34.26,34.21,34.25,89000.0,25.7436,25.7587,25.7211,25.7512,89000.0
2012-05-07 14:05:00,34.25,34.27,34.24,34.25,46500.0,25.7512,25.7662,25.7436,25.7512,46500.0
2012-05-07 14:10:00,34.25,34.28,34.23,34.24,54000.0,25.7512,25.7737,25.7361,25.7436,54000.0
2012-05-07 14:15:00,34.24,34.26,34.23,34.25,30000.0,25.7436,25.7587,25.7361,25.7512,30000.0
2012-05-07 14:20:00,34.25,34.26,34.24,34.25,40900.0,25.7512,25.7587,25.7436,25.7512,40900.0
2012-05-07 14:25:00,34.26,34.28,34.24,34.25,225600.0,25.7587,25.7737,25.7436,25.7512,225600.0
2012-05-07 14:30:00,34.26,34.26,34.22,34.23,49800.0,25.7587,25.7587,25.7286,25.7361,49800.0
2012-05-07 14:35:00,34.23,34.26,34.22,34.25,22800.0,25.7361,25.7587,25.7286,25.7512,22800.0
2012-05-07 14:40:00,34.25,34.3,34.25,34.3,61800.0,25.7512,25.7888,25.7512,25.7888,61800.0
2012-05-07 14:45:00,34.3,34.32,34.29,34.32,65400.0,25.7888,25.8038,25.7812,25.8038,65400.0
2012-05-07 14:50:00,34.32,34.32,34.29,34.3,90400.0,25.8038,25.8038,25.7812,25.7888,90400.0
2012-05-07 14:55:00,34.3,34.32,34.27,34.28,53100.0,25.7888,25.8038,25.7662,25.7737,53100.0
2012-05-07 15:00:00,34.28,34.3,34.22,34.23,36100.0,25.7737,25.7888,25.7286,25.7361,36100.0
2012-05-07 15:05:00,34.23,34.23,34.16,34.19,89600.0,25.7361,25.7361,25.6835,25.7061,89600.0
2012-05-07 15:10:00,34.19,34.21,34.16,34.19,73500.0,25.7061,25.7211,25.6835,25.7061,73500.0
2012-05-07 15:15:00,34.2,34.21,34.16,34.21,38300.0,25.7136,25.7211,25.6835,25.7211,38300.0
2012-05-07 15:20:00,34.21,34.23,34.18,34.23,42500.0,25.7211,25.7361,25.6985,25.7361,42500.0
2012-05-07 15:25:00,34.23,34.24,34.19,34.2,58000.0,25.7361,25.7436,25.7061,25.7136,58000.0
2012-05-07 15:30:00,34.21,34.26,34.2,34.24,70600.0,25.7211,25.7587,25.7136,25.7436,70600.0
2012-05-07 15:35:00,34.24,34.26,34.23,34.25,51200.0,25.7436,25.7587,25.7361,25.7512,51200.0
2012-05-07 15:40:00,34.25,34.29,34.24,34.29,98800.0,25.7512,25.7812,25.7436,25.7812,98800.0
2012-05-07 15:45:00,34.29,34.3,34.24,34.25,112000.0,25.7812,25.7888,25.7436,25.7512,112000.0
2012-05-07 15:50:00,34.25,34.26,34.2,34.21,205400.0,25.7512,25.7587,25.7136,25.7211,205400.0
2012-05-07 15:55:00,34.21,34.26,34.21,34.26,205500.0,25.7211,25.7587,25.7211,25.7587,205500.0
2012-05-08 09:30:00,34.08,34.2,34.03,34.13,77400.0,25.6234,25.7136,25.5858,25.6609,77400.0
2012-05-08 09:35:00,34.14,34.14,34.03,34.03,217500.0,25.6685,25.6685,25.5858,25.5858,217500.0
2012-05-08 09:40:00,34.03,34.11,34.02,34.07,215400.0,25.5858,25.6459,25.5782,25.6158,215400.0
2012-05-08 09:45:00,34.07,34.07,34.02,34.05,144600.0,25.6158,25.6158,25.5782,25.6008,144600.0
2012-05-08 09:50:00,34.05,34.07,34.02,34.06,196000.0,25.6008,25.6158,25.5782,25.6083,196000.0
2012-05-08 09:55:00,34.06,34.15,34.05,34.12,87000.0,25.6083,25.676,25.6008,25.6534,87000.0
2012-05-08 10:00:00,34.14,34.2,34.11,34.16,89300.0,25.6685,25.7136,25.6459,25.6835,89300.0
2012-05-08 10:05:00,34.17,34.17,34.11,34.16,60800.0,25.691,25.691,25.6459,25.6835,60800.0
2012-05-08 10:10:00,34.16,34.16,34.12,34.14,70100.0,25.6835,25.6835,25.6534,25.6685,70100.0
2012-05-08 10:15:00,34.14,34.18,34.11,34.17,43000.0,25.6685,25.6985,25.6459,25.691,43000.0
2012-05-08 10:20:00,34.17,34.24,34.17,34.23,49200.0,25.691,25.7436,25.691,25.7361,49200.0
2012-05-08 10:25:00,34.23,34.24,34.2,34.2,110000.0,25.7361,25.7436,25.7136,25.7136,110000.0
2012-05-08 10:30:00,34.2,34.21,34.19,34.2,69400.0,25.7136,25.7211,25.7061,25.7136,69400.0
2012-05-08 10:35:00,34.19,34.21,34.17,34.21,72200.0,25.7061,25.7211,25.691,25.7211,72200.0
2012-05-08 10:40:00,34.21,34.23,34.18,34.22,67700.0,25.7211,25.7361,25.6985,25.7286,67700.0
2012-05-08 10:45:00,34.22,34.23,34.2,34.22,75800.0,25.7286,25.7361,25.7136,25.7286,75800.0
2012-05-08 10:50:00,34.22,34.28,34.2,34.26,109500.0,25.7286,25.7737,25.7136,25.7587,109500.0
2012-05-08 10:55:00,34.26,34.27,34.2,34.23,63500.0,25.7587,25.7662,25.7136,25.7361,63500.0
2012-05-08 11:00:00,34.22,34.23,34.2,34.2,55500.0,25.7286,25.7361,25.7136,25.7136,55500.0
2012-05-08 11:05:00,34.2,34.23,34.16,34.16,224300.0,25.7136,25.7361,25.6835,25.6835,224300.0
2012-05-08 11:10:00,34.16,34.16,34.1,34.15,54600.0,25.6835,25.6835,25.6384,25.676,54600.0
2012-05-08 11:15:00,34.15,34.2,34.13,34.2,60600.0,25.676,25.7136,25.6609,25.7136,60600.0
2012-05-08 11:20:00,34.2,34.23,34.18,34.2,68500.0,25.7136,25.7361,25.6985,25.7136,68500.0
2012-05-08 11:25:00,34.21,34.24,34.19,34.2,105100.0,25.7211,25.7436,25.7061,25.7136,105100.0
2012-05-08 11:30:00,34.2,34.26,34.19,34.25,123000.0,25.7136,25.7587,25.7061,25.7512,123000.0
2012-05-08 11:35:00,34.25,34.33,34.25,34.31,95700.0,25.7512,25.8113,25.7512,25.7963,95700.0
2012-05-08 11:40:00,34.31,34.34,34.29,34.29,78900.0,25.7963,25.8188,25.7812,25.7812,78900.0
2012-05-08 11:45:00,34.31,34.31,34.25,34.3,67000.0,25.7963,25.7963,25.7512,25.7888,67000.0
2012-05-08 11:50:00,34.3,34.33,34.28,34.28,56600.0,25.7888,25.8113,25.7737,25.7737,56600.0
2012-05-08 11:55:00,34.28,34.29,34.25,34.28,74800.0,25.7737,25.7812,25.7512,25.7737,74800.0
2012-05-08 12:00:00,34.28,34.3,34.27,34.27,45300.0,25.7737,25.7888,25.7662,25.7662,45300.0
2012-05-08 12:05:00,34.27,34.3,34.24,34.26,61900.0,25.7662,25.7888,25.7436,25.7587,61900.0
2012-05-08 12:10:00,34.25,34.28,34.25,34.26,21300.0,25.7512,25.7737,25.7512,25.7587,21300.0
2012-05-08 12:15:00,34.26,34.28,34.26,34.27,11200.0,25.7587,25.7737,25.7587,25.7662,11200.0
2012-05-08 12:20:00,34.27,34.29,34.25,34.25,40500.0,25.7662,25.7812,25.7512,25.7512,40500.0
2012-05-08 12:25:00,34.25,34.28,34.25,34.26,37300.0,25.7512,25.7737,25.7512,25.7587,37300.0
2012-05-08 12:30:00,34.26,34.27,34.25,34.26,14700.0,25.7587,25.7662,25.7512,25.7587,14700.0
2012-05-08 12:35:00,34.26,34.27,34.23,34.26,50500.0,25.7587,25.7662,25.7361,25.7587,50500.0
2012-05-08 12:40:00,34.26,34.26,34.23,34.24,32000.0,25.7587,25.7587,25.7361,25.7436,32000.0
2012-05-08 12:45:00,34.24,34.26,34.22,34.22,46300.0,25.7436,25.7587,25.7286,25.7286,46300.0
2012-05-08 12:50:00,34.22,34.24,34.21,34.24,34700.0,25.7286,25.7436,25.7211,25.7436,34700.0
2012-05-08 12:55:00,34.23,34.24,34.21,34.21,21800.0,25.7361,25.7436,25.7211,25.7211,21800.0
2012-05-08 13:00:00,34.21,34.23,34.2,34.22,19800.0,25.7211,25.7361,25.7136,25.7286,19800.0
2012-05-08 13:05:00,34.22,34.25,34.22,34.25,49100.0,25.7286,25.7512,25.7286,25.7512,49100.0
2012-05-08 13:10:00,34.24,34.25,34.22,34.22,32200.0,25.7436,25.7512,25.7286,25.7286,32200.0
2012-05-08 13:15:00,34.23,34.29,34.22,34.29,57300.0,25.7361,25.7812,25.7286,25.7812,57300.0
2012-05-08 13:20:00,34.29,34.3,34.28,34.29,35700.0,25.7812,25.7888,25.7737,25.7812,35700.0
2012-05-08 13:25:00,34.29,34.32,34.28,34.31,32300.0,25.7812,25.8038,25.7737,25.7963,32300.0
2012-05-08 13:30:00,34.31,34.33,34.28,34.28,34800.0,25.7963,25.8113,25.7737,25.7737,34800.0
2012-05-08 13:35:00,34.29,34.31,34.26,34.28,67500.0,25.7812,25.7963,25.7587,25.7737,67500.0
2012-05-08 13:40:00,34.28,34.3,34.27,34.29,36600.0,25.7737,25.7888,25.7662,25.7812,36600.0
2012-05-08 13:45:00,34.29,34.32,34.29,34.3,37900.0,25.7812,25.8038,25.7812,25.7888,37900.0
2012-05-08 13:50:00,34.3,34.3,34.28,34.29,39800.0,25.7888,25.7888,25.7737,25.7812,39800.0
2012-05-08 13:55:00,34.29,34.3,34.25,34.27,80100.0,25.7812,25.7888,25.7512,25.7662,80100.0
2012-05-08 14:00:00,34.27,34.32,34.27,34.29,135200.0,25.7662,25.8038,25.7662,25.7812,135200.0
2012-05-08 14:05:00,34.29,34.33,34.29,34.32,32700.0,25.7812,25.8113,25.7812,25.8038,32700.0
2012-05-08 14:10:00,34.32,34.33,34.29,34.29,37500.0,25.8038,25.8113,25.7812,25.7812,37500.0
2012-05-08 14:15:00,34.29,34.3,34.28,34.28,29100.0,25.7812,25.7888,25.7737,25.7737,29100.0
2012-05-08 14:20:00,34.28,34.29,34.26,34.29,57400.0,25.7737,25.7812,25.7587,25.7812,57400.0
2012-05-08 14:25:00,34.29,34.32,34.29,34.31,36600.0,25.7812,25.8038,25.7812,25.7963,36600.0
2012-05-08 14:30:00,34.32,34.38,34.31,34.35,130800.0,25.8038,25.8489,25.7963,25.8264,130800.0
2012-05-08 14:35:00,34.35,34.41,34.33,34.38,84000.0,25.8264,25.8715,25.8113,25.8489,84000.0
2012-05-08 14:40:00,34.38,34.41,34.38,34.39,53800.0,25.8489,25.8715,25.8489,25.8564,53800.0
2012-05-08 14:45:00,34.39,34.42,34.39,34.41,37000.0,25.8564,25.879,25.8564,25.8715,37000.0
2012-05-08 14:50:00,34.42,34.47,34.41,34.45,96500.0,25.879,25.9166,25.8715,25.9015,96500.0
2012-05-08 14:55:00,34.45,34.45,34.42,34.42,76400.0,25.9015,25.9015,25.879,25.879,76400.0
2012-05-08 15:00:00,34.42,34.46,34.36,34.44,145900.0,25.879,25.9091,25.8339,25.894,145900.0
2012-05-08 15:05:00,34.44,34.44,34.41,34.42,92100.0,25.894,25.894,25.8715,25.879,92100.0
2012-05-08 15:10:00,34.42,34.45,34.41,34.45,74100.0,25.879,25.9015,25.8715,25.9015,74100.0
2012-05-08 15:15:00,34.45,34.55,34.44,34.54,98400.0,25.9015,25.9767,25.894,25.9692,98400.0
2012-05-08 15:20:00,34.54,34.55,34.46,34.46,154900.0,25.9692,25.9767,25.9091,25.9091,154900.0
2012-05-08 15:25:00,34.47,34.62,34.47,34.59,158100.0,25.9166,26.0294,25.9166,26.0068,158100.0
2012-05-08 15:30:00,34.57,34.59,34.53,34.54,132300.0,25.9918,26.0068,25.9617,25.9692,132300.0
2012-05-08 15:35:00,34.54,34.64,34.52,34.59,184800.0,25.9692,26.0444,25.9542,26.0068,184800.0
2012-05-08 15:40:00,34.59,34.62,34.56,34.62,150000.0,26.0068,26.0294,25.9842,26.0294,150000.0
2012-05-08 15:45:00,34.62,34.67,34.57,34.62,390800.0,26.0294,26.0669,25.9918,26.0294,390800.0
2012-05-08 15:50:00,34.63,34.71,34.62,34.66,304500.0,26.0369,26.097,26.0294,26.0594,304500.0
2012-05-08 15:55:00,34.66,34.7,34.66,34.68,383400.0,26.0594,26.0895,26.0594,26.0745,383400.0
2012-05-09 09:30:00,34.37,34.46,34.28,34.44,57400.0,25.8414,25.9091,25.7737,25.894,57400.0
2012-05-09 09:35:00,34.43,34.46,34.38,34.4,60900.0,25.8865,25.9091,25.8489,25.8639,60900.0
2012-05-09 09:40:00,34.4,34.43,34.33,34.34,74800.0,25.8639,25.8865,25.8113,25.8188,74800.0
2012-05-09 09:45:00,34.34,34.38,34.3,34.3,104400.0,25.8188,25.8489,25.7888,25.7888,104400.0
2012-05-09 09:50:00,34.3,34.3,34.23,34.23,40900.0,25.7888,25.7888,25.7361,25.7361,40900.0
2012-05-09 09:55:00,34.23,34.27,34.2,34.26,81400.0,25.7361,25.7662,25.7136,25.7587,81400.0
2012-05-09 10:00:00,34.27,34.33,34.23,34.27,86300.0,25.7662,25.8113,25.7361,25.7662,86300.0
2012-05-09 10:05:00,34.27,34.27,34.11,34.12,127600.0,25.7662,25.7662,25.6459,25.6534,127600.0
2012-05-09 10:10:00,34.12,34.17,34.1,34.12,88400.0,25.6534,25.691,25.6384,25.6534,88400.0
2012-05-09 10:15:00,34.11,34.11,34.01,34.08,63700.0,25.6459,25.6459,25.5707,25.6234,63700.0
2012-05-09 10:20:00,34.09,34.2,34.07,34.2,113400.0,25.6309,25.7136,25.6158,25.7136,113400.0
2012-05-09 10:25:00,34.2,34.21,34.15,34.18,77100.0,25.7136,25.7211,25.676,25.6985,77100.0
2012-05-09 10:30:00,34.19,34.2,34.12,34.17,58400.0,25.7061,25.7136,25.6534,25.691,58400.0
2012-05-09 10:35:00,34.18,34.18,34.11,34.14,94600.0,25.6985,25.6985,25.6459,25.6685,94600.0
2012-05-09 10:40:00,34.14,34.19,34.08,34.18,76300.0,25.6685,25.7061,25.6234,25.6985,76300.0
2012-05-09 10:45:00,34.18,34.21,34.04,34.04,65600.0,25.6985,25.7211,25.5933,25.5933,65600.0
2012-05-09 10:50:00,34.05,34.1,34.0,34.1,63100.0,25.6008,25.6384,25.5632,25.6384,63100.0
2012-05-09 10:55:00,34.11,34.15,34.09,34.1,47000.0,25.6459,25.676,25.6309,25.6384,47000.0
2012-05-09 11:00:00,34.1,34.21,34.08,34.19,67400.0,25.6384,25.7211,25.6234,25.7061,67400.0
2012-05-09 11:05:00,34.19,34.23,34.17,34.18,46000.0,25.7061,25.7361,25.691,25.6985,46000.0
2012-05-09 11:10:00,34.18,34.29,34.16,34.23,131700.0,25.6985,25.7812,25.6835,25.7361,131700.0
2012-05-09 11:15:00,34.23,34.24,34.18,34.22,55000.0,25.7361,25.7436,25.6985,25.7286,55000.0
2012-05-09 11:20:00,34.21,34.33,34.21,34.28,69600.0,25.7211,25.8113,25.7211,25.7737,69600.0
2012-05-09 11:25:00,34.28,34.3,34.25,34.3,52200.0,25.7737,25.7888,25.7512,25.7888,52200.0
2012-05-09 11:30:00,34.3,34.31,34.25,34.27,28600.0,25.7888,25.7963,25.7512,25.7662,28600.0
2012-05-09 11:35:00,34.27,34.36,34.27,34.35,35700.0,25.7662,25.8339,25.7662,25.8264,35700.0
2012-05-09 11:40:00,34.35,34.36,34.33,34.34,45500.0,25.8264,25.8339,25.8113,25.8188,45500.0
2012-05-09 11:45:00,34.34,34.34,34.3,34.3,32000.0,25.8188,25.8188,25.7888,25.7888,32000.0
2012-05-09 11:50:00,34.3,34.32,34.27,34.27,112500.0,25.7888,25.8038,25.7662,25.7662,112500.0
2012-05-09 11:55:00,34.26,34.3,34.19,34.2,37700.0,25.7587,25.7888,25.7061,25.7136,37700.0
2012-05-09 12:00:00,34.2,34.2,34.13,34.15,42600.0,25.7136,25.7136,25.6609,25.676,42600.0
2012-05-09 12:05:00,34.15,34.18,34.11,34.11,33500.0,25.676,25.6985,25.6459,25.6459,33500.0
2012-05-09 12:10:00,34.11,34.18,34.11,34.18,53100.0,25.6459,25.6985,25.6459,25.6985,53100.0
2012-05-09 12:15:00,34.18,34.2,34.17,34.19,35200.0,25.6985,25.7136,25.691,25.7061,35200.0
2012-05-09 12:20:00,34.19,34.2,34.18,34.19,21100.0,25.7061,25.7136,25.6985,25.7061,21100.0
2012-05-09 12:25:00,34.19,34.19,34.15,34.16,42900.0,25.7061,25.7061,25.676,25.6835,42900.0
2012-05-09 12:30:00,34.15,34.15,34.08,34.09,27900.0,25.676,25.676,25.6234,25.6309,27900.0
2012-05-09 12:35:00,34.09,34.11,34.07,34.11,31100.0,25.6309,25.6459,25.6158,25.6459,31100.0
2012-05-09 12:40:00,34.11,34.11,34.05,34.1,71900.0,25.6459,25.6459,25.6008,25.6384,71900.0
2012-05-09 12:45:00,34.09,34.18,34.09,34.16,66100.0,25.6309,25.6985,25.6309,25.6835,66100.0
2012-05-09 12:50:00,34.17,34.21,34.16,34.21,33100.0,25.691,25.7211,25.6835,25.7211,33100.0
2012-05-09 12:55:00,34.21,34.26,34.2,34.26,56900.0,25.7211,25.7587,25.7136,25.7587,56900.0
2012-05-09 13:00:00,34.25,34.33,34.24,34.33,42200.0,25.7512,25.8113,25.7436,25.8113,42200.0
2012-05-09 13:05:00,34.34,34.34,34.27,34.27,20900.0,25.8188,25.8188,25.7662,25.7662,20900.0
2012-05-09 13:10:00,34.28,34.31,34.23,34.23,60100.0,25.7737,25.7963,25.7361,25.7361,60100.0
2012-05-09 13:15:00,34.24,34.27,34.22,34.22,77900.0,25.7436,25.7662,25.7286,25.7286,77900.0
2012-05-09 13:20:00,34.22,34.38,34.22,34.33,83900.0,25.7286,25.8489,25.7286,25.8113,83900.0
2012-05-09 13:25:00,34.33,34.37,34.31,34.36,64100.0,25.8113,25.8414,25.7963,25.8339,64100.0
2012-05-09 13:30:00,34.35,34.4,34.32,34.38,62100.0,25.8264,25.8639,25.8038,25.8489,62100.0
2012-05-09 13:35:00,34.38,34.41,34.35,34.38,51700.0,25.8489,25.8715,25.8264,25.8489,51700.0
2012-05-09 13:40:00,34.38,34.43,34.38,34.4,40400.0,25.8489,25.8865,25.8489,25.8639,40400.0
2012-05-09 13:45:00,34.4,34.45,34.37,34.44,61600.0,25.8639,25.9015,25.8414,25.894,61600.0
2012-05-09 13:50:00,34.44,34.48,34.42,34.43,107700.0,25.894,25.9241,25.879,25.8865,107700.0
2012-05-09 13:55:00,34.44,34.44,34.37,34.39,117800.0,25.894,25.894,25.8414,25.8564,117800.0
2012-05-09 14:00:00,34.4,34.44,34.38,34.41,191900.0,25.8639,25.894,25.8489,25.8715,191900.0
2012-05-09 14:05:00,34.41,34.45,34.4,34.41,85200.0,25.8715,25.9015,25.8639,25.8715,85200.0
2012-05-09 14:10:00,34.41,34.45,34.41,34.43,46300.0,25.8715,25.9015,25.8715,25.8865,46300.0
2012-05-09 14:15:00,34.42,34.43,34.37,34.39,46400.0,25.879,25.8865,25.8414,25.8564,46400.0
2012-05-09 14:20:00,34.4,34.47,34.38,34.44,47100.0,25.8639,25.9166,25.8489,25.894,47100.0
2012-05-09 14:25:00,34.44,34.47,34.44,34.46,16800.0,25.894,25.9166,25.894,25.9091,16800.0
2012-05-09 14:30:00,34.46,34.49,34.43,34.46,129500.0,25.9091,25.9316,25.8865,25.9091,129500.0
2012-05-09 14:35:00,34.46,34.49,34.42,34.43,92900.0,25.9091,25.9316,25.879,25.8865,92900.0
2012-05-09 14:40:00,34.43,34.49,34.41,34.47,64600.0,25.8865,25.9316,25.8715,25.9166,64600.0
2012-05-09 14:45:00,34.47,34.49,34.44,34.47,55200.0,25.9166,25.9316,25.894,25.9166,55200.0
2012-05-09 14:50:00,34.46,34.5,34.44,34.45,89300.0,25.9091,25.9391,25.894,25.9015,89300.0
2012-05-09 14:55:00,34.44,34.49,34.42,34.43,171800.0,25.894,25.9316,25.879,25.8865,171800.0
2012-05-09 15:00:00,34.43,34.45,34.38,34.41,64500.0,25.8865,25.9015,25.8489,25.8715,64500.0
2012-05-09 15:05:00,34.41,34.44,34.34,34.38,175900.0,25.8715,25.894,25.8188,25.8489,175900.0
2012-05-09 15:10:00,34.39,34.39,34.32,34.33,57600.0,25.8564,25.8564,25.8038,25.8113,57600.0
2012-05-09 15:15:00,34.34,34.39,34.31,34.35,147400.0,25.8188,25.8564,25.7963,25.8264,147400.0
2012-05-09 15:20:00,34.36,34.42,34.32,34.39,212700.0,25.8339,25.879,25.8038,25.8564,212700.0
2012-05-09 15:25:00,34.4,34.41,34.32,34.34,68800.0,25.8639,25.8715,25.8038,25.8188,68800.0
2012-05-09 15:30:00,34.35,34.44,34.32,34.43,89700.0,25.8264,25.894,25.8038,25.8865,89700.0
2012-05-09 15:35:00,34.43,34.44,34.37,34.43,134000.0,25.8865,25.894,25.8414,25.8865,134000.0
2012-05-09 15:40:00,34.42,34.48,34.4,34.44,118500.0,25.879,25.9241,25.8639,25.894,118500.0
2012-05-09 15:45:00,34.43,34.45,34.38,34.38,111200.0,25.8865,25.9015,25.8489,25.8489,111200.0
2012-05-09 15:50:00,34.38,34.4,34.3,34.34,152300.0,25.8489,25.8639,25.7888,25.8188,152300.0
2012-05-09 15:55:00,34.35,34.37,34.29,34.33,223500.0,25.8264,25.8414,25.7812,25.8113,223500.0
2012-05-10 09:30:00,34.62,34.66,34.5,34.61,71700.0,26.0294,26.0594,25.9391,26.0218,71700.0
2012-05-10 09:35:00,34.61,34.61,34.49,34.51,107600.0,26.0218,26.0218,25.9316,25.9467,107600.0
2012-05-10 09:40:00,34.51,34.56,34.47,34.49,87100.0,25.9467,25.9842,25.9166,25.9316,87100.0
2012-05-10 09:45:00,34.49,34.59,34.49,34.58,34500.0,25.9316,26.0068,25.9316,25.9993,34500.0
2012-05-10 09:50:00,34.59,34.64,34.59,34.6,35800.0,26.0068,26.0444,26.0068,26.0143,35800.0
2012-05-10 09:55:00,34.6,34.65,34.58,34.62,69200.0,26.0143,26.0519,25.9993,26.0294,69200.0
2012-05-10 10:00:00,34.62,34.69,34.61,34.61,109400.0,26.0294,26.082,26.0218,26.0218,109400.0
2012-05-10 10:05:00,34.61,34.69,34.6,34.65,56200.0,26.0218,26.082,26.0143,26.0519,56200.0
2012-05-10 10:10:00,34.65,34.67,34.61,34.63,75000.0,26.0519,26.0669,26.0218,26.0369,75000.0
2012-05-10 10:15:00,34.63,34.69,34.62,34.62,69400.0,26.0369,26.082,26.0294,26.0294,69400.0
2012-05-10 10:20:00,34.63,34.68,34.61,34.63,74800.0,26.0369,26.0745,26.0218,26.0369,74800.0
2012-05-10 10:25:00,34.63,34.66,34.59,34.66,59700.0,26.0369,26.0594,26.0068,26.0594,59700.0
2012-05-10 10:30:00,34.66,34.68,34.61,34.66,84300.0,26.0594,26.0745,26.0218,26.0594,84300.0
2012-05-10 10:35:00,34.66,34.69,34.63,34.66,62200.0,26.0594,26.082,26.0369,26.0594,62200.0
2012-05-10 10:40:00,34.66,34.7,34.64,34.66,67400.0,26.0594,26.0895,26.0444,26.0594,67400.0
2012-05-10 10:45:00,34.67,34.68,34.63,34.66,35200.0,26.0669,26.0745,26.0369,26.0594,35200.0
2012-05-10 10:50:00,34.66,34.68,34.6,34.6,45100.0,26.0594,26.0745,26.0143,26.0143,45100.0
2012-05-10 10:55:00,34.6,34.64,34.54,34.64,104900.0,26.0143,26.0444,25.9692,26.0444,104900.0
2012-05-10 11:00:00,34.63,34.69,34.61,34.63,72900.0,26.0369,26.082,26.0218,26.0369,72900.0
2012-05-10 11:05:00,34.63,34.67,34.62,34.64,38900.0,26.0369,26.0669,26.0294,26.0444,38900.0
2012-05-10 11:10:00,34.64,34.68,34.59,34.64,30700.0,26.0444,26.0745,26.0068,26.0444,30700.0
2012-05-10 11:15:00,34.63,34.68,34.63,34.64,52300.0,26.0369,26.0745,26.0369,26.0444,52300.0
2012-05-10 11:20:00,34.63,34.66,34.58,34.65,57300.0,26.0369,26.0594,25.9993,26.0519,57300.0
2012-05-10 11:25:00,34.65,34.67,34.6,34.67,32400.0,26.0519,26.0669,26.0143,26.0669,32400.0
2012-05-10 11:30:00,34.67,34.67,34.65,34.65,29700.0,26.0669,26.0669,26.0519,26.0519,29700.0
2012-05-10 11:35:00,34.65,34.74,34.64,34.74,100700.0,26.0519,26.1196,26.0444,26.1196,100700.0
2012-05-10 11:40:00,34.74,34.75,34.66,34.66,32700.0,26.1196,26.1271,26.0594,26.0594,32700.0
2012-05-10 11:45:00,34.66,34.68,34.63,34.68,77600.0,26.0594,26.0745,26.0369,26.0745,77600.0
2012-05-10 11:50:00,34.67,34.72,34.65,34.68,36200.0,26.0669,26.1045,26.0519,26.0745,36200.0
2012-05-10 11:55:00,34.69,34.72,34.69,34.72,16900.0,26.082,26.1045,26.082,26.1045,16900.0
2012-05-10 12:00:00,34.71,34.72,34.65,34.69,23900.0,26.097,26.1045,26.0519,26.082,23900.0
2012-05-10 12:05:00,34.69,34.7,34.65,34.65,80300.0,26.082,26.0895,26.0519,26.0519,80300.0
2012-05-10 12:10:00,34.65,34.66,34.63,34.65,17800.0,26.0519,26.0594,26.0369,26.0519,17800.0
2012-05-10 12:15:00,34.66,34.71,34.65,34.7,36100.0,26.0594,26.097,26.0519,26.0895,36100.0
2012-05-10 12:20:00,34.7,34.72,34.65,34.65,25500.0,26.0895,26.1045,26.0519,26.0519,25500.0
2012-05-10 12:25:00,34.65,34.67,34.61,34.62,84700.0,26.0519,26.0669,26.0218,26.0294,84700.0
2012-05-10 12:30:00,34.62,34.63,34.58,34.62,38300.0,26.0294,26.0369,25.9993,26.0294,38300.0
2012-05-10 12:35:00,34.61,34.67,34.61,34.64,31000.0,26.0218,26.0669,26.0218,26.0444,31000.0
2012-05-10 12:40:00,34.64,34.66,34.61,34.65,79800.0,26.0444,26.0594,26.0218,26.0519,79800.0
2012-05-10 12:45:00,34.65,34.69,34.64,34.67,104600.0,26.0519,26.082,26.0444,26.0669,104600.0
2012-05-10 12:50:00,34.68,34.7,34.66,34.69,18900.0,26.0745,26.0895,26.0594,26.082,18900.0
2012-05-10 12:55:00,34.7,34.73,34.68,34.7,29000.0,26.0895,26.1121,26.0745,26.0895,29000.0
2012-05-10 13:00:00,34.71,34.76,34.69,34.74,174300.0,26.097,26.1346,26.082,26.1196,174300.0
2012-05-10 13:05:00,34.74,34.75,34.71,34.72,24900.0,26.1196,26.1271,26.097,26.1045,24900.0
2012-05-10 13:10:00,34.73,34.73,34.66,34.7,28600.0,26.1121,26.1121,26.0594,26.0895,28600.0
2012-05-10 13:15:00,34.71,34.73,34.69,34.7,13800.0,26.097,26.1121,26.082,26.0895,13800.0
2012-05-10 13:20:00,34.7,34.73,34.69,34.71,19200.0,26.0895,26.1121,26.082,26.097,19200.0
2012-05-10 13:25:00,34.71,34.76,34.71,34.72,30600.0,26.097,26.1346,26.097,26.1045,30600.0
2012-05-10 13:30:00,34.72,34.81,34.71,34.81,57800.0,26.1045,26.1722,26.097,26.1722,57800.0
2012-05-10 13:35:00,34.81,34.81,34.73,34.73,21900.0,26.1722,26.1722,26.1121,26.1121,21900.0
2012-05-10 13:40:00,34.73,34.77,34.72,34.75,30600.0,26.1121,26.1421,26.1045,26.1271,30600.0
2012-05-10 13:45:00,34.75,34.77,34.74,34.76,25000.0,26.1271,26.1421,26.1196,26.1346,25000.0
2012-05-10 13:50:00,34.77,34.81,34.77,34.77,40000.0,26.1421,26.1722,26.1421,26.1421,40000.0
2012-05-10 13:55:00,34.77,34.8,34.76,34.76,18900.0,26.1421,26.1647,26.1346,26.1346,18900.0
2012-05-10 14:00:00,34.76,34.77,34.76,34.77,34900.0,26.1346,26.1421,26.1346,26.1421,34900.0
2012-05-10 14:05:00,34.77,34.78,34.76,34.76,24100.0,26.1421,26.1497,26.1346,26.1346,24100.0
2012-05-10 14:10:00,34.76,34.78,34.75,34.75,23700.0,26.1346,26.1497,26.1271,26.1271,23700.0
2012-05-10 14:15:00,34.75,34.76,34.72,34.74,69300.0,26.1271,26.1346,26.1045,26.1196,69300.0
2012-05-10 14:20:00,34.74,34.75,34.7,34.73,23400.0,26.1196,26.1271,26.0895,26.1121,23400.0
2012-05-10 14:25:00,34.73,34.75,34.72,34.73,36400.0,26.1121,26.1271,26.1045,26.1121,36400.0
2012-05-10 14:30:00,34.74,34.74,34.67,34.72,56700.0,26.1196,26.1196,26.0669,26.1045,56700.0
2012-05-10 14:35:00,34.72,34.73,34.7,34.7,39600.0,26.1045,26.1121,26.0895,26.0895,39600.0
2012-05-10 14:40:00,34.7,34.71,34.69,34.69,31300.0,26.0895,26.097,26.082,26.082,31300.0
2012-05-10 14:45:00,34.69,34.7,34.66,34.66,19400.0,26.082,26.0895,26.0594,26.0594,19400.0
2012-05-10 14:50:00,34.65,34.68,34.64,34.66,40900.0,26.0519,26.0745,26.0444,26.0594,40900.0
2012-05-10 14:55:00,34.65,34.7,34.65,34.67,63200.0,26.0519,26.0895,26.0519,26.0669,63200.0
2012-05-10 15:00:00,34.67,34.68,34.64,34.65,52500.0,26.0669,26.0745,26.0444,26.0519,52500.0
2012-05-10 15:05:00,34.65,34.66,34.61,34.63,54100.0,26.0519,26.0594,26.0218,26.0369,54100.0
2012-05-10 15:10:00,34.63,34.68,34.63,34.66,32600.0,26.0369,26.0745,26.0369,26.0594,32600.0
2012-05-10 15:15:00,34.66,34.67,34.63,34.63,81200.0,26.0594,26.0669,26.0369,26.0369,81200.0
2012-05-10 15:20:00,34.63,34.64,34.55,34.6,49000.0,26.0369,26.0444,25.9767,26.0143,49000.0
2012-05-10 15:25:00,34.61,34.61,34.58,34.58,42300.0,26.0218,26.0218,25.9993,25.9993,42300.0
2012-05-10 15:30:00,34.59,34.59,34.54,34.57,85900.0,26.0068,26.0068,25.9692,25.9918,85900.0
2012-05-10 15:35:00,34.58,34.61,34.56,34.6,50500.0,25.9993,26.0218,25.9842,26.0143,50500.0
2012-05-10 15:40:00,34.61,34.62,34.56,34.61,76500.0,26.0218,26.0294,25.9842,26.0218,76500.0
2012-05-10 15:45:00,34.61,34.65,34.58,34.65,119500.0,26.0218,26.0519,25.9993,26.0519,119500.0
2012-05-10 15:50:00,34.64,34.65,34.54,34.57,221000.0,26.0444,26.0519,25.9692,25.9918,221000.0
2012-05-10 15:55:00,34.57,34.6,34.56,34.6,393700.0,25.9918,26.0143,25.9842,26.0143,393700.0
2012-05-11 09:30:00,34.3,34.35,34.17,34.29,49800.0,25.7888,25.8264,25.691,25.7812,49800.0
2012-05-11 09:35:00,34.29,34.39,34.27,34.39,30800.0,25.7812,25.8564,25.7662,25.8564,30800.0
2012-05-11 09:40:00,34.38,34.39,34.28,34.39,47000.0,25.8489,25.8564,25.7737,25.8564,47000.0
2012-05-11 09:45:00,34.38,34.63,34.38,34.62,79700.0,25.8489,26.0369,25.8489,26.0294,79700.0
2012-05-11 09:50:00,34.62,34.64,34.51,34.54,40500.0,26.0294,26.0444,25.9467,25.9692,40500.0
2012-05-11 09:55:00,34.55,34.63,34.5,34.51,32900.0,25.9767,26.0369,25.9391,25.9467,32900.0
2012-05-11 10:00:00,34.51,34.63,34.51,34.62,66100.0,25.9467,26.0369,25.9467,26.0294,66100.0
2012-05-11 10:05:00,34.61,34.63,34.54,34.56,57500.0,26.0218,26.0369,25.9692,25.9842,57500.0
2012-05-11 10:10:00,34.55,34.6,34.54,34.55,28100.0,25.9767,26.0143,25.9692,25.9767,28100.0
2012-05-11 10:15:00,34.56,34.71,34.56,34.71,41400.0,25.9842,26.097,25.9842,26.097,41400.0
2012-05-11 10:20:00,34.7,34.75,34.6,34.72,63900.0,26.0895,26.1271,26.0143,26.1045,63900.0
2012-05-11 10:25:00,34.72,34.74,34.66,34.66,63500.0,26.1045,26.1196,26.0594,26.0594,63500.0
2012-05-11 10:30:00,34.66,34.76,34.65,34.76,89700.0,26.0594,26.1346,26.0519,26.1346,89700.0
2012-05-11 10:35:00,34.75,34.79,34.75,34.78,56500.0,26.1271,26.1572,26.1271,26.1497,56500.0
2012-05-11 10:40:00,34.78,34.82,34.73,34.75,34800.0,26.1497,26.1797,26.1121,26.1271,34800.0
2012-05-11 10:45:00,34.75,34.8,34.73,34.77,55600.0,26.1271,26.1647,26.1121,26.1421,55600.0
2012-05-11 10:50:00,34.77,34.8,34.73,34.79,49000.0,26.1421,26.1647,26.1121,26.1572,49000.0
2012-05-11 10:55:00,34.78,34.89,34.78,34.84,113300.0,26.1497,26.2324,26.1497,26.1948,113300.0
2012-05-11 11:00:00,34.84,34.84,34.76,34.8,141700.0,26.1948,26.1948,26.1346,26.1647,141700.0
2012-05-11 11:05:00,34.79,34.91,34.79,34.89,66400.0,26.1572,26.2474,26.1572,26.2324,66400.0
2012-05-11 11:10:00,34.89,34.94,34.85,34.91,34800.0,26.2324,26.27,26.2023,26.2474,34800.0
2012-05-11 11:15:00,34.92,34.93,34.89,34.9,83300.0,26.2549,26.2624,26.2324,26.2399,83300.0
2012-05-11 11:20:00,34.9,34.96,34.9,34.94,73100.0,26.2399,26.285,26.2399,26.27,73100.0
2012-05-11 11:25:00,34.95,34.96,34.91,34.95,47800.0,26.2775,26.285,26.2474,26.2775,47800.0
2012-05-11 11:30:00,34.94,34.98,34.93,34.94,40500.0,26.27,26.3,26.2624,26.27,40500.0
2012-05-11 11:35:00,34.94,34.99,34.94,34.97,86500.0,26.27,26.3075,26.27,26.2925,86500.0
2012-05-11 11:40:00,34.98,34.98,34.88,34.89,88500.0,26.3,26.3,26.2248,26.2324,88500.0
2012-05-11 11:45:00,34.89,34.91,34.87,34.91,24600.0,26.2324,26.2474,26.2173,26.2474,24600.0
2012-05-11 11:50:00,34.91,34.93,34.87,34.92,48100.0,26.2474,26.2624,26.2173,26.2549,48100.0
2012-05-11 11:55:00,34.93,34.95,34.91,34.93,48400.0,26.2624,26.2775,26.2474,26.2624,48400.0
2012-05-11 12:00:00,34.93,34.97,34.93,34.93,67100.0,26.2624,26.2925,26.2624,26.2624,67100.0
2012-05-11 12:05:00,34.94,34.98,34.93,34.97,12100.0,26.27,26.3,26.2624,26.2925,12100.0
2012-05-11 12:10:00,34.98,34.98,34.93,34.94,15800.0,26.3,26.3,26.2624,26.27,15800.0
2012-05-11 12:15:00,34.94,34.94,34.93,34.94,11700.0,26.27,26.27,26.2624,26.27,11700.0
2012-05-11 12:20:00,34.94,34.94,34.9,34.91,26000.0,26.27,26.27,26.2399,26.2474,26000.0
2012-05-11 12:25:00,34.91,34.93,34.87,34.9,69200.0,26.2474,26.2624,26.2173,26.2399,69200.0
2012-05-11 12:30:00,34.89,34.91,34.88,34.9,9900.0,26.2324,26.2474,26.2248,26.2399,9900.0
2012-05-11 12:35:00,34.91,34.93,34.9,34.91,21700.0,26.2474,26.2624,26.2399,26.2474,21700.0
2012-05-11 12:40:00,34.91,34.92,34.87,34.88,25000.0,26.2474,26.2549,26.2173,26.2248,25000.0
2012-05-11 12:45:00,34.89,34.91,34.88,34.91,33400.0,26.2324,26.2474,26.2248,26.2474,33400.0
2012-05-11 12:50:00,34.91,34.93,34.88,34.89,42100.0,26.2474,26.2624,26.2248,26.2324,42100.0
2012-05-11 12:55:00,34.89,34.9,34.89,34.9,5000.0,26.2324,26.2399,26.2324,26.2399,5000.0
2012-05-11 13:00:00,34.9,34.91,34.87,34.9,11700.0,26.2399,26.2474,26.2173,26.2399,11700.0
2012-05-11 13:05:00,34.91,34.91,34.85,34.86,56100.0,26.2474,26.2474,26.2023,26.2098,56100.0
2012-05-11 13:10:00,34.87,34.88,34.84,34.88,20500.0,26.2173,26.2248,26.1948,26.2248,20500.0
2012-05-11 13:15:00,34.87,34.9,34.85,34.87,48700.0,26.2173,26.2399,26.2023,26.2173,48700.0
2012-05-11 13:20:00,34.88,34.89,34.86,34.88,12600.0,26.2248,26.2324,26.2098,26.2248,12600.0
2012-05-11 13:25:00,34.87,34.89,34.84,34.85,23000.0,26.2173,26.2324,26.1948,26.2023,23000.0
2012-05-11 13:30:00,34.85,34.93,34.84,34.88,53000.0,26.2023,26.2624,26.1948,26.2248,53000.0
2012-05-11 13:35:00,34.88,34.91,34.84,34.86,56900.0,26.2248,26.2474,26.1948,26.2098,56900.0
2012-05-11 13:40:00,34.86,34.87,34.82,34.84,32700.0,26.2098,26.2173,26.1797,26.1948,32700.0
2012-05-11 13:45:00,34.85,34.85,34.83,34.84,9300.0,26.2023,26.2023,26.1872,26.1948,9300.0
2012-05-11 13:50:00,34.84,34.88,34.84,34.88,10900.0,26.1948,26.2248,26.1948,26.2248,10900.0
2012-05-11 13:55:00,34.88,34.89,34.81,34.83,67300.0,26.2248,26.2324,26.1722,26.1872,67300.0
2012-05-11 14:00:00,34.83,34.86,34.8,34.82,47500.0,26.1872,26.2098,26.1647,26.1797,47500.0
2012-05-11 14:05:00,34.83,34.84,34.78,34.8,26900.0,26.1872,26.1948,26.1497,26.1647,26900.0
2012-05-11 14:10:00,34.8,34.85,34.8,34.82,24700.0,26.1647,26.2023,26.1647,26.1797,24700.0
2012-05-11 14:15:00,34.8,34.85,34.8,34.83,31200.0,26.1647,26.2023,26.1647,26.1872,31200.0
2012-05-11 14:20:00,34.83,34.84,34.79,34.8,15600.0,26.1872,26.1948,26.1572,26.1647,15600.0
2012-05-11 14:25:00,34.8,34.83,34.79,34.8,37900.0,26.1647,26.1872,26.1572,26.1647,37900.0
2012-05-11 14:30:00,34.79,34.82,34.76,34.78,54100.0,26.1572,26.1797,26.1346,26.1497,54100.0
2012-05-11 14:35:00,34.78,34.8,34.76,34.8,21100.0,26.1497,26.1647,26.1346,26.1647,21100.0
2012-05-11 14:40:00,34.8,34.83,34.79,34.8,69000.0,26.1647,26.1872,26.1572,26.1647,69000.0
2012-05-11 14:45:00,34.8,34.84,34.8,34.82,84300.0,26.1647,26.1948,26.1647,26.1797,84300.0
2012-05-11 14:50:00,34.8,34.84,34.78,34.83,55700.0,26.1647,26.1948,26.1497,26.1872,55700.0
2012-05-11 14:55:00,34.83,34.84,34.79,34.82,56400.0,26.1872,26.1948,26.1572,26.1797,56400.0
2012-05-11 15:00:00,34.82,34.84,34.78,34.79,49900.0,26.1797,26.1948,26.1497,26.1572,49900.0
2012-05-11 15:05:00,34.78,34.8,34.76,34.8,63900.0,26.1497,26.1647,26.1346,26.1647,63900.0
2012-05-11 15:10:00,34.8,34.85,34.79,34.85,128200.0,26.1647,26.2023,26.1572,26.2023,128200.0
2012-05-11 15:15:00,34.84,34.89,34.82,34.89,94800.0,26.1948,26.2324,26.1797,26.2324,94800.0
2012-05-11 15:20:00,34.88,34.91,34.83,34.83,109500.0,26.2248,26.2474,26.1872,26.1872,109500.0
2012-05-11 15:25:00,34.83,34.91,34.83,34.88,106300.0,26.1872,26.2474,26.1872,26.2248,106300.0
2012-05-11 15:30:00,34.88,34.93,34.85,34.9,91100.0,26.2248,26.2624,26.2023,26.2399,91100.0
2012-05-11 15:35:00,34.9,34.94,34.9,34.92,103700.0,26.2399,26.27,26.2399,26.2549,103700.0
2012-05-11 15:40:00,34.92,34.93,34.85,34.86,96300.0,26.2549,26.2624,26.2023,26.2098,96300.0
2012-05-11 15:45:00,34.84,34.91,34.83,34.91,152200.0,26.1948,26.2474,26.1872,26.2474,152200.0
2012-05-11 15:50:00,34.91,34.91,34.82,34.83,209200.0,26.2474,26.2474,26.1797,26.1872,209200.0
2012-05-11 15:55:00,34.83,34.87,34.82,34.83,323300.0,26.1872,26.2173,26.1797,26.1872,323300.0
2012-05-14 09:30:00,34.6,34.95,34.54,34.93,155500.0,26.0143,26.2775,25.9692,26.2624,155500.0
2012-05-14 09:35:00,34.92,34.92,34.74,34.81,63800.0,26.2549,26.2549,26.1196,26.1722,63800.0
2012-05-14 09:40:00,34.82,34.88,34.76,34.83,94600.0,26.1797,26.2248,26.1346,26.1872,94600.0
2012-05-14 09:45:00,34.83,34.84,34.79,34.84,94800.0,26.1872,26.1948,26.1572,26.1948,94800.0
2012-05-14 09:50:00,34.84,34.89,34.84,34.85,82400.0,26.1948,26.2324,26.1948,26.2023,82400.0
2012-05-14 09:55:00,34.84,34.87,34.79,34.8,67200.0,26.1948,26.2173,26.1572,26.1647,67200.0
2012-05-14 10:00:00,34.8,34.8,34.7,34.74,131700.0,26.1647,26.1647,26.0895,26.1196,131700.0
2012-05-14 10:05:00,34.73,34.75,34.72,34.74,82200.0,26.1121,26.1271,26.1045,26.1196,82200.0
2012-05-14 10:10:00,34.74,34.75,34.68,34.71,125000.0,26.1196,26.1271,26.0745,26.097,125000.0
2012-05-14 10:15:00,34.7,34.74,34.69,34.72,43600.0,26.0895,26.1196,26.082,26.1045,43600.0
2012-05-14 10:20:00,34.72,34.75,34.71,34.71,43400.0,26.1045,26.1271,26.097,26.097,43400.0
2012-05-14 10:25:00,34.71,34.71,34.62,34.64,86500.0,26.097,26.097,26.0294,26.0444,86500.0
2012-05-14 10:30:00,34.64,34.65,34.56,34.57,95800.0,26.0444,26.0519,25.9842,25.9918,95800.0
2012-05-14 10:35:00,34.57,34.6,34.56,34.58,39100.0,25.9918,26.0143,25.9842,25.9993,39100.0
2012-05-14 10:40:00,34.59,34.61,34.56,34.6,132100.0,26.0068,26.0218,25.9842,26.0143,132100.0
2012-05-14 10:45:00,34.6,34.61,34.55,34.58,57800.0,26.0143,26.0218,25.9767,25.9993,57800.0
2012-05-14 10:50:00,34.58,34.61,34.58,34.6,57300.0,25.9993,26.0218,25.9993,26.0143,57300.0
2012-05-14 10:55:00,34.6,34.61,34.57,34.59,59100.0,26.0143,26.0218,25.9918,26.0068,59100.0
2012-05-14 11:00:00,34.59,34.61,34.57,34.6,40500.0,26.0068,26.0218,25.9918,26.0143,40500.0
2012-05-14 11:05:00,34.6,34.61,34.59,34.59,62400.0,26.0143,26.0218,26.0068,26.0068,62400.0
2012-05-14 11:10:00,34.59,34.66,34.59,34.65,44900.0,26.0068,26.0594,26.0068,26.0519,44900.0
2012-05-14 11:15:00,34.64,34.67,34.64,34.65,24800.0,26.0444,26.0669,26.0444,26.0519,24800.0
2012-05-14 11:20:00,34.66,34.75,34.65,34.74,58200.0,26.0594,26.1271,26.0519,26.1196,58200.0
2012-05-14 11:25:00,34.72,34.78,34.72,34.74,51100.0,26.1045,26.1497,26.1045,26.1196,51100.0
2012-05-14 11:30:00,34.74,34.77,34.73,34.73,31300.0,26.1196,26.1421,26.1121,26.1121,31300.0
2012-05-14 11:35:00,34.74,34.74,34.69,34.7,18200.0,26.1196,26.1196,26.082,26.0895,18200.0
2012-05-14 11:40:00,34.7,34.7,34.67,34.67,25900.0,26.0895,26.0895,26.0669,26.0669,25900.0
2012-05-14 11:45:00,34.67,34.69,34.67,34.68,8200.0,26.0669,26.082,26.0669,26.0745,8200.0
2012-05-14 11:50:00,34.68,34.69,34.67,34.68,26100.0,26.0745,26.082,26.0669,26.0745,26100.0
2012-05-14 11:55:00,34.68,34.7,34.67,34.69,29600.0,26.0745,26.0895,26.0669,26.082,29600.0
2012-05-14 12:00:00,34.69,34.71,34.66,34.67,16500.0,26.082,26.097,26.0594,26.0669,16500.0
2012-05-14 12:05:00,34.66,34.67,34.64,34.65,15900.0,26.0594,26.0669,26.0444,26.0519,15900.0
2012-05-14 12:10:00,34.64,34.66,34.64,34.64,9800.0,26.0444,26.0594,26.0444,26.0444,9800.0
2012-05-14 12:15:00,34.64,34.66,34.63,34.66,18800.0,26.0444,26.0594,26.0369,26.0594,18800.0
2012-05-14 12:20:00,34.66,34.71,34.66,34.7,16100.0,26.0594,26.097,26.0594,26.0895,16100.0
2012-05-14 12:25:00,34.7,34.7,34.69,34.7,5200.0,26.0895,26.0895,26.082,26.0895,5200.0
2012-05-14 12:30:00,34.7,34.72,34.68,34.72,49700.0,26.0895,26.1045,26.0745,26.1045,49700.0
2012-05-14 12:35:00,34.71,34.75,34.71,34.73,21400.0,26.097,26.1271,26.097,26.1121,21400.0
2012-05-14 12:40:00,34.72,34.75,34.72,34.75,5700.0,26.1045,26.1271,26.1045,26.1271,5700.0
2012-05-14 12:45:00,34.75,34.76,34.72,34.73,23100.0,26.1271,26.1346,26.1045,26.1121,23100.0
2012-05-14 12:50:00,34.72,34.75,34.72,34.75,8300.0,26.1045,26.1271,26.1045,26.1271,8300.0
2012-05-14 12:55:00,34.75,34.75,34.71,34.72,14100.0,26.1271,26.1271,26.097,26.1045,14100.0
2012-05-14 13:00:00,34.72,34.75,34.71,34.74,20500.0,26.1045,26.1271,26.097,26.1196,20500.0
2012-05-14 13:05:00,34.74,34.76,34.74,34.75,30700.0,26.1196,26.1346,26.1196,26.1271,30700.0
2012-05-14 13:10:00,34.76,34.76,34.73,34.75,16700.0,26.1346,26.1346,26.1121,26.1271,16700.0
2012-05-14 13:15:00,34.75,34.75,34.7,34.71,39500.0,26.1271,26.1271,26.0895,26.097,39500.0
2012-05-14 13:20:00,34.71,34.71,34.7,34.7,23200.0,26.097,26.097,26.0895,26.0895,23200.0
2012-05-14 13:25:00,34.7,34.73,34.68,34.68,45800.0,26.0895,26.1121,26.0745,26.0745,45800.0
2012-05-14 13:30:00,34.68,34.74,34.68,34.73,102100.0,26.0745,26.1196,26.0745,26.1121,102100.0
2012-05-14 13:35:00,34.73,34.75,34.73,34.75,7300.0,26.1121,26.1271,26.1121,26.1271,7300.0
2012-05-14 13:40:00,34.75,34.8,34.74,34.79,26400.0,26.1271,26.1647,26.1196,26.1572,26400.0
2012-05-14 13:45:00,34.78,34.8,34.77,34.8,17600.0,26.1497,26.1647,26.1421,26.1647,17600.0
2012-05-14 13:50:00,34.8,34.86,34.8,34.83,54100.0,26.1647,26.2098,26.1647,26.1872,54100.0
2012-05-14 13:55:00,34.83,34.88,34.83,34.85,37900.0,26.1872,26.2248,26.1872,26.2023,37900.0
2012-05-14 14:00:00,34.84,34.86,34.82,34.85,25900.0,26.1948,26.2098,26.1797,26.2023,25900.0
2012-05-14 14:05:00,34.85,34.86,34.84,34.86,28100.0,26.2023,26.2098,26.1948,26.2098,28100.0
2012-05-14 14:10:00,34.86,34.86,34.83,34.83,24400.0,26.2098,26.2098,26.1872,26.1872,24400.0
2012-05-14 14:15:00,34.83,34.84,34.76,34.77,37100.0,26.1872,26.1948,26.1346,26.1421,37100.0
2012-05-14 14:20:00,34.77,34.83,34.76,34.82,51000.0,26.1421,26.1872,26.1346,26.1797,51000.0
2012-05-14 14:25:00,34.82,34.83,34.81,34.82,19900.0,26.1797,26.1872,26.1722,26.1797,19900.0
2012-05-14 14:30:00,34.82,34.83,34.78,34.79,97000.0,26.1797,26.1872,26.1497,26.1572,97000.0
2012-05-14 14:35:00,34.79,34.79,34.68,34.72,98200.0,26.1572,26.1572,26.0745,26.1045,98200.0
2012-05-14 14:40:00,34.71,34.73,34.67,34.68,82900.0,26.097,26.1121,26.0669,26.0745,82900.0
2012-05-14 14:45:00,34.68,34.68,34.6,34.61,77600.0,26.0745,26.0745,26.0143,26.0218,77600.0
2012-05-14 14:50:00,34.61,34.61,34.59,34.61,96000.0,26.0218,26.0218,26.0068,26.0218,96000.0
2012-05-14 14:55:00,34.61,34.61,34.49,34.5,188200.0,26.0218,26.0218,25.9316,25.9391,188200.0
2012-05-14 15:00:00,34.49,34.5,34.48,34.48,87400.0,25.9316,25.9391,25.9241,25.9241,87400.0
2012-05-14 15:05:00,34.49,34.55,34.48,34.55,46200.0,25.9316,25.9767,25.9241,25.9767,46200.0
2012-05-14 15:10:00,34.55,34.6,34.54,34.6,95000.0,25.9767,26.0143,25.9692,26.0143,95000.0
2012-05-14 15:15:00,34.6,34.63,34.55,34.56,205100.0,26.0143,26.0369,25.9767,25.9842,205100.0
2012-05-14 15:20:00,34.56,34.58,34.49,34.57,91500.0,25.9842,25.9993,25.9316,25.9918,91500.0
2012-05-14 15:25:00,34.57,34.59,34.57,34.57,24500.0,25.9918,26.0068,25.9918,25.9918,24500.0
2012-05-14 15:30:00,34.56,34.58,34.55,34.56,79500.0,25.9842,25.9993,25.9767,25.9842,79500.0
2012-05-14 15:35:00,34.56,34.57,34.5,34.51,108100.0,25.9842,25.9918,25.9391,25.9467,108100.0
2012-05-14 15:40:00,34.51,34.53,34.46,34.49,67200.0,25.9467,25.9617,25.9091,25.9316,67200.0
2012-05-14 15:45:00,34.49,34.49,34.44,34.45,163300.0,25.9316,25.9316,25.894,25.9015,163300.0
2012-05-14 15:50:00,34.45,34.5,34.44,34.44,146900.0,25.9015,25.9391,25.894,25.894,146900.0
2012-05-14 15:55:00,34.45,34.45,34.37,34.38,497200.0,25.9015,25.9015,25.8414,25.8489,497200.0
2012-05-15 09:30:00,34.43,34.45,34.19,34.19,77900.0,25.8865,25.9015,25.7061,25.7061,77900.0
2012-05-15 09:35:00,34.19,34.27,34.15,34.21,76900.0,25.7061,25.7662,25.676,25.7211,76900.0
2012-05-15 09:40:00,34.22,34.25,34.17,34.2,76800.0,25.7286,25.7512,25.691,25.7136,76800.0
2012-05-15 09:45:00,34.19,34.22,34.07,34.1,129500.0,25.7061,25.7286,25.6158,25.6384,129500.0
2012-05-15 09:50:00,34.09,34.19,34.07,34.19,113900.0,25.6309,25.7061,25.6158,25.7061,113900.0
2012-05-15 09:55:00,34.18,34.2,34.14,34.19,62700.0,25.6985,25.7136,25.6685,25.7061,62700.0
2012-05-15 10:00:00,34.19,34.25,34.16,34.19,55100.0,25.7061,25.7512,25.6835,25.7061,55100.0
2012-05-15 10:05:00,34.19,34.24,34.16,34.21,74500.0,25.7061,25.7436,25.6835,25.7211,74500.0
2012-05-15 10:10:00,34.22,34.26,34.21,34.25,21400.0,25.7286,25.7587,25.7211,25.7512,21400.0
2012-05-15 10:15:00,34.25,34.27,34.1,34.19,157900.0,25.7512,25.7662,25.6384,25.7061,157900.0
2012-05-15 10:20:00,34.19,34.29,34.19,34.29,27400.0,25.7061,25.7812,25.7061,25.7812,27400.0
2012-05-15 10:25:00,34.28,34.3,34.25,34.26,34200.0,25.7737,25.7888,25.7512,25.7587,34200.0
2012-05-15 10:30:00,34.27,34.28,34.17,34.18,49800.0,25.7662,25.7737,25.691,25.6985,49800.0
2012-05-15 10:35:00,34.19,34.2,34.16,34.16,42500.0,25.7061,25.7136,25.6835,25.6835,42500.0
2012-05-15 10:40:00,34.16,34.21,34.16,34.16,61800.0,25.6835,25.7211,25.6835,25.6835,61800.0
2012-05-15 10:45:00,34.15,34.18,34.13,34.16,94800.0,25.676,25.6985,25.6609,25.6835,94800.0
2012-05-15 10:50:00,34.15,34.17,34.14,34.15,214200.0,25.676,25.691,25.6685,25.676,214200.0
2012-05-15 10:55:00,34.14,34.15,34.11,34.12,70700.0,25.6685,25.676,25.6459,25.6534,70700.0
2012-05-15 11:00:00,34.13,34.14,34.06,34.07,37400.0,25.6609,25.6685,25.6083,25.6158,37400.0
2012-05-15 11:05:00,34.06,34.07,33.93,33.95,161800.0,25.6083,25.6158,25.5106,25.5256,161800.0
2012-05-15 11:10:00,33.95,33.97,33.92,33.97,59800.0,25.5256,25.5406,25.5031,25.5406,59800.0
2012-05-15 11:15:00,33.97,33.98,33.95,33.97,24100.0,25.5406,25.5482,25.5256,25.5406,24100.0
2012-05-15 11:20:00,33.97,33.97,33.96,33.96,9800.0,25.5406,25.5406,25.5331,25.5331,9800.0
2012-05-15 11:25:00,33.96,33.98,33.94,33.97,60500.0,25.5331,25.5482,25.5181,25.5406,60500.0
2012-05-15 11:30:00,33.97,34.04,33.95,34.03,40200.0,25.5406,25.5933,25.5256,25.5858,40200.0
2012-05-15 11:35:00,34.03,34.09,34.02,34.07,25600.0,25.5858,25.6309,25.5782,25.6158,25600.0
2012-05-15 11:40:00,34.07,34.09,34.04,34.08,44000.0,25.6158,25.6309,25.5933,25.6234,44000.0
2012-05-15 11:45:00,34.07,34.11,34.06,34.11,56300.0,25.6158,25.6459,25.6083,25.6459,56300.0
2012-05-15 11:50:00,34.1,34.11,34.08,34.09,24500.0,25.6384,25.6459,25.6234,25.6309,24500.0
2012-05-15 11:55:00,34.09,34.1,34.08,34.1,29500.0,25.6309,25.6384,25.6234,25.6384,29500.0
2012-05-15 12:00:00,34.1,34.11,34.05,34.08,60600.0,25.6384,25.6459,25.6008,25.6234,60600.0
2012-05-15 12:05:00,34.08,34.14,34.08,34.13,37700.0,25.6234,25.6685,25.6234,25.6609,37700.0
2012-05-15 12:10:00,34.12,34.13,34.11,34.11,17100.0,25.6534,25.6609,25.6459,25.6459,17100.0
2012-05-15 12:15:00,34.11,34.12,34.02,34.03,55200.0,25.6459,25.6534,25.5782,25.5858,55200.0
2012-05-15 12:20:00,34.03,34.04,34.01,34.01,16900.0,25.5858,25.5933,25.5707,25.5707,16900.0
2012-05-15 12:25:00,34.02,34.06,34.02,34.05,26000.0,25.5782,25.6083,25.5782,25.6008,26000.0
2012-05-15 12:30:00,34.06,34.07,34.03,34.04,38800.0,25.6083,25.6158,25.5858,25.5933,38800.0
2012-05-15 12:35:00,34.03,34.07,34.03,34.05,51100.0,25.5858,25.6158,25.5858,25.6008,51100.0
2012-05-15 12:40:00,34.04,34.06,34.03,34.03,31300.0,25.5933,25.6083,25.5858,25.5858,31300.0
2012-05-15 12:45:00,34.03,34.04,33.99,34.0,37100.0,25.5858,25.5933,25.5557,25.5632,37100.0
2012-05-15 12:50:00,34.0,34.02,33.99,33.99,33900.0,25.5632,25.5782,25.5557,25.5557,33900.0
2012-05-15 12:55:00,34.0,34.0,33.96,33.97,24500.0,25.5632,25.5632,25.5331,25.5406,24500.0
2012-05-15 13:00:00,33.97,33.97,33.96,33.97,25900.0,25.5406,25.5406,25.5331,25.5406,25900.0
2012-05-15 13:05:00,33.97,34.0,33.97,33.98,39400.0,25.5406,25.5632,25.5406,25.5482,39400.0
2012-05-15 13:10:00,33.98,34.02,33.98,34.0,57100.0,25.5482,25.5782,25.5482,25.5632,57100.0
2012-05-15 13:15:00,34.0,34.04,34.0,34.03,39600.0,25.5632,25.5933,25.5632,25.5858,39600.0
2012-05-15 13:20:00,34.04,34.06,34.03,34.05,39300.0,25.5933,25.6083,25.5858,25.6008,39300.0
2012-05-15 13:25:00,34.05,34.07,34.05,34.06,45100.0,25.6008,25.6158,25.6008,25.6083,45100.0
2012-05-15 13:30:00,34.07,34.07,33.97,33.99,108500.0,25.6158,25.6158,25.5406,25.5557,108500.0
2012-05-15 13:35:00,34.0,34.02,34.0,34.01,23800.0,25.5632,25.5782,25.5632,25.5707,23800.0
2012-05-15 13:40:00,34.01,34.02,34.0,34.0,41700.0,25.5707,25.5782,25.5632,25.5632,41700.0
2012-05-15 13:45:00,34.0,34.0,33.97,33.97,40800.0,25.5632,25.5632,25.5406,25.5406,40800.0
2012-05-15 13:50:00,33.97,34.01,33.95,34.01,30900.0,25.5406,25.5707,25.5256,25.5707,30900.0
2012-05-15 13:55:00,34.0,34.0,33.94,33.97,64200.0,25.5632,25.5632,25.5181,25.5406,64200.0
2012-05-15 14:00:00,33.98,34.03,33.97,34.01,42400.0,25.5482,25.5858,25.5406,25.5707,42400.0
2012-05-15 14:05:00,34.01,34.02,33.96,34.01,44900.0,25.5707,25.5782,25.5331,25.5707,44900.0
2012-05-15 14:10:00,34.01,34.07,34.0,34.06,27200.0,25.5707,25.6158,25.5632,25.6083,27200.0
2012-05-15 14:15:00,34.05,34.06,34.02,34.02,23100.0,25.6008,25.6083,25.5782,25.5782,23100.0
2012-05-15 14:20:00,34.03,34.07,34.02,34.06,53700.0,25.5858,25.6158,25.5782,25.6083,53700.0
2012-05-15 14:25:00,34.07,34.07,34.01,34.04,20000.0,25.6158,25.6158,25.5707,25.5933,20000.0
2012-05-15 14:30:00,34.05,34.07,34.05,34.06,11000.0,25.6008,25.6158,25.6008,25.6083,11000.0
2012-05-15 14:35:00,34.07,34.07,33.98,33.99,60600.0,25.6158,25.6158,25.5482,25.5557,60600.0
2012-05-15 14:40:00,33.98,34.02,33.98,34.02,50000.0,25.5482,25.5782,25.5482,25.5782,50000.0
2012-05-15 14:45:00,34.02,34.05,34.02,34.04,14600.0,25.5782,25.6008,25.5782,25.5933,14600.0
2012-05-15 14:50:00,34.04,34.04,33.98,34.0,53200.0,25.5933,25.5933,25.5482,25.5632,53200.0
2012-05-15 14:55:00,34.0,34.02,33.99,34.01,44100.0,25.5632,25.5782,25.5557,25.5707,44100.0
2012-05-15 15:00:00,34.02,34.02,33.96,33.98,93100.0,25.5782,25.5782,25.5331,25.5482,93100.0
2012-05-15 15:05:00,33.99,33.99,33.9,33.93,66300.0,25.5557,25.5557,25.488,25.5106,66300.0
2012-05-15 15:10:00,33.93,33.94,33.85,33.88,88900.0,25.5106,25.5181,25.4504,25.473,88900.0
2012-05-15 15:15:00,33.88,33.91,33.82,33.88,63200.0,25.473,25.4955,25.4279,25.473,63200.0
2012-05-15 15:20:00,33.88,33.93,33.87,33.93,99000.0,25.473,25.5106,25.4655,25.5106,99000.0
2012-05-15 15:25:00,33.93,33.95,33.91,33.94,185900.0,25.5106,25.5256,25.4955,25.5181,185900.0
2012-05-15 15:30:00,33.93,34.0,33.93,33.99,55700.0,25.5106,25.5632,25.5106,25.5557,55700.0
2012-05-15 15:35:00,34.0,34.02,33.95,33.99,63300.0,25.5632,25.5782,25.5256,25.5557,63300.0
2012-05-15 15:40:00,33.99,34.07,33.97,33.99,72000.0,25.5557,25.6158,25.5406,25.5557,72000.0
2012-05-15 15:45:00,33.99,34.03,33.96,33.99,149200.0,25.5557,25.5858,25.5331,25.5557,149200.0
2012-05-15 15:50:00,33.99,33.99,33.92,33.95,138800.0,25.5557,25.5557,25.5031,25.5256,138800.0
2012-05-15 15:55:00,33.95,33.99,33.95,33.98,221600.0,25.5256,25.5557,25.5256,25.5482,221600.0
2012-05-16 09:30:00,34.16,34.27,34.07,34.21,78000.0,25.6835,25.7662,25.6158,25.7211,78000.0
2012-05-16 09:35:00,34.22,34.22,33.98,33.98,91500.0,25.7286,25.7286,25.5482,25.5482,91500.0
2012-05-16 09:40:00,33.98,34.07,33.84,33.85,337800.0,25.5482,25.6158,25.4429,25.4504,337800.0
2012-05-16 09:45:00,33.84,33.88,33.71,33.79,219400.0,25.4429,25.473,25.3452,25.4053,219400.0
2012-05-16 09:50:00,33.8,33.85,33.78,33.78,234400.0,25.4128,25.4504,25.3978,25.3978,234400.0
2012-05-16 09:55:00,33.77,33.9,33.77,33.82,45300.0,25.3903,25.488,25.3903,25.4279,45300.0
2012-05-16 10:00:00,33.83,33.93,33.82,33.92,76600.0,25.4354,25.5106,25.4279,25.5031,76600.0
2012-05-16 10:05:00,33.91,33.96,33.85,33.95,159600.0,25.4955,25.5331,25.4504,25.5256,159600.0
2012-05-16 10:10:00,33.96,33.96,33.91,33.94,41300.0,25.5331,25.5331,25.4955,25.5181,41300.0
2012-05-16 10:15:00,33.94,33.96,33.94,33.95,22600.0,25.5181,25.5331,25.5181,25.5256,22600.0
2012-05-16 10:20:00,33.95,34.01,33.95,34.0,70700.0,25.5256,25.5707,25.5256,25.5632,70700.0
2012-05-16 10:25:00,34.0,34.01,33.89,33.9,60700.0,25.5632,25.5707,25.4805,25.488,60700.0
2012-05-16 10:30:00,33.9,33.94,33.9,33.93,17900.0,25.488,25.5181,25.488,25.5106,17900.0
2012-05-16 10:35:00,33.92,33.94,33.85,33.85,56500.0,25.5031,25.5181,25.4504,25.4504,56500.0
2012-05-16 10:40:00,33.85,33.95,33.84,33.95,28300.0,25.4504,25.5256,25.4429,25.5256,28300.0
2012-05-16 10:45:00,33.95,33.95,33.91,33.92,23100.0,25.5256,25.5256,25.4955,25.5031,23100.0
2012-05-16 10:50:00,33.91,33.91,33.83,33.83,36200.0,25.4955,25.4955,25.4354,25.4354,36200.0
2012-05-16 10:55:00,33.83,33.83,33.75,33.75,32400.0,25.4354,25.4354,25.3752,25.3752,32400.0
2012-05-16 11:00:00,33.75,33.78,33.73,33.78,26600.0,25.3752,25.3978,25.3602,25.3978,26600.0
2012-05-16 11:05:00,33.79,33.79,33.64,33.71,83600.0,25.4053,25.4053,25.2925,25.3452,83600.0
2012-05-16 11:10:00,33.72,33.73,33.64,33.65,139100.0,25.3527,25.3602,25.2925,25.3001,139100.0
2012-05-16 11:15:00,33.66,33.71,33.63,33.7,60000.0,25.3076,25.3452,25.285,25.3376,60000.0
2012-05-16 11:20:00,33.7,33.73,33.65,33.73,33000.0,25.3376,25.3602,25.3001,25.3602,33000.0
2012-05-16 11:25:00,33.74,33.78,33.74,33.76,26900.0,25.3677,25.3978,25.3677,25.3828,26900.0
2012-05-16 11:30:00,33.76,33.82,33.76,33.79,33300.0,25.3828,25.4279,25.3828,25.4053,33300.0
2012-05-16 11:35:00,33.78,33.79,33.74,33.78,39000.0,25.3978,25.4053,25.3677,25.3978,39000.0
2012-05-16 11:40:00,33.78,33.82,33.72,33.79,33500.0,25.3978,25.4279,25.3527,25.4053,33500.0
2012-05-16 11:45:00,33.81,33.81,33.72,33.77,51300.0,25.4203,25.4203,25.3527,25.3903,51300.0
2012-05-16 11:50:00,33.77,33.84,33.77,33.8,29800.0,25.3903,25.4429,25.3903,25.4128,29800.0
2012-05-16 11:55:00,33.8,33.81,33.77,33.77,40600.0,25.4128,25.4203,25.3903,25.3903,40600.0
2012-05-16 12:00:00,33.78,33.79,33.75,33.77,22100.0,25.3978,25.4053,25.3752,25.3903,22100.0
2012-05-16 12:05:00,33.77,33.78,33.74,33.75,27500.0,25.3903,25.3978,25.3677,25.3752,27500.0
2012-05-16 12:10:00,33.76,33.77,33.72,33.75,61500.0,25.3828,25.3903,25.3527,25.3752,61500.0
2012-05-16 12:15:00,33.75,33.76,33.7,33.71,43800.0,25.3752,25.3828,25.3376,25.3452,43800.0
2012-05-16 12:20:00,33.72,33.72,33.7,33.7,18700.0,25.3527,25.3527,25.3376,25.3376,18700.0
2012-05-16 12:25:00,33.71,33.72,33.7,33.7,48000.0,25.3452,25.3527,25.3376,25.3376,48000.0
2012-05-16 12:30:00,33.71,33.75,33.67,33.74,70800.0,25.3452,25.3752,25.3151,25.3677,70800.0
2012-05-16 12:35:00,33.74,33.75,33.69,33.69,41800.0,25.3677,25.3752,25.3301,25.3301,41800.0
2012-05-16 12:40:00,33.7,33.71,33.64,33.64,82500.0,25.3376,25.3452,25.2925,25.2925,82500.0
2012-05-16 12:45:00,33.63,33.69,33.61,33.67,54800.0,25.285,25.3301,25.27,25.3151,54800.0
2012-05-16 12:50:00,33.67,33.71,33.66,33.7,33500.0,25.3151,25.3452,25.3076,25.3376,33500.0
2012-05-16 12:55:00,33.71,33.71,33.66,33.69,39400.0,25.3452,25.3452,25.3076,25.3301,39400.0
2012-05-16 13:00:00,33.7,33.73,33.69,33.71,47500.0,25.3376,25.3602,25.3301,25.3452,47500.0
2012-05-16 13:05:00,33.71,33.74,33.71,33.74,8000.0,25.3452,25.3677,25.3452,25.3677,8000.0
2012-05-16 13:10:00,33.74,33.77,33.74,33.75,11100.0,25.3677,25.3903,25.3677,25.3752,11100.0
2012-05-16 13:15:00,33.76,33.78,33.73,33.75,35300.0,25.3828,25.3978,25.3602,25.3752,35300.0
2012-05-16 13:20:00,33.75,33.75,33.71,33.72,30400.0,25.3752,25.3752,25.3452,25.3527,30400.0
2012-05-16 13:25:00,33.71,33.73,33.68,33.7,18700.0,25.3452,25.3602,25.3226,25.3376,18700.0
2012-05-16 13:30:00,33.69,33.7,33.6,33.6,23300.0,25.3301,25.3376,25.2625,25.2625,23300.0
2012-05-16 13:35:00,33.6,33.67,33.59,33.6,74700.0,25.2625,25.3151,25.2549,25.2625,74700.0
2012-05-16 13:40:00,33.6,33.61,33.59,33.59,36000.0,25.2625,25.27,25.2549,25.2549,36000.0
2012-05-16 13:45:00,33.59,33.61,33.57,33.57,62100.0,25.2549,25.27,25.2399,25.2399,62100.0
2012-05-16 13:50:00,33.57,33.59,33.55,33.56,19900.0,25.2399,25.2549,25.2249,25.2324,19900.0
2012-05-16 13:55:00,33.57,33.63,33.56,33.63,58400.0,25.2399,25.285,25.2324,25.285,58400.0
2012-05-16 14:00:00,33.63,33.73,33.61,33.61,44100.0,25.285,25.3602,25.27,25.27,44100.0
2012-05-16 14:05:00,33.61,33.64,33.59,33.61,26600.0,25.27,25.2925,25.2549,25.27,26600.0
2012-05-16 14:10:00,33.61,33.62,33.53,33.53,42800.0,25.27,25.2775,25.2098,25.2098,42800.0
2012-05-16 14:15:00,33.54,33.58,33.5,33.56,47500.0,25.2173,25.2474,25.1873,25.2324,47500.0
2012-05-16 14:20:00,33.56,33.6,33.56,33.58,52000.0,25.2324,25.2625,25.2324,25.2474,52000.0
2012-05-16 14:25:00,33.58,33.59,33.52,33.54,41600.0,25.2474,25.2549,25.2023,25.2173,41600.0
2012-05-16 14:30:00,33.54,33.57,33.47,33.48,52700.0,25.2173,25.2399,25.1647,25.1722,52700.0
2012-05-16 14:35:00,33.48,33.51,33.47,33.5,27700.0,25.1722,25.1948,25.1647,25.1873,27700.0
2012-05-16 14:40:00,33.5,33.58,33.49,33.54,74500.0,25.1873,25.2474,25.1798,25.2173,74500.0
2012-05-16 14:45:00,33.53,33.59,33.53,33.58,59300.0,25.2098,25.2549,25.2098,25.2474,59300.0
2012-05-16 14:50:00,33.56,33.59,33.52,33.53,49100.0,25.2324,25.2549,25.2023,25.2098,49100.0
2012-05-16 14:55:00,33.53,33.6,33.53,33.55,45500.0,25.2098,25.2625,25.2098,25.2249,45500.0
2012-05-16 15:00:00,33.55,33.56,33.47,33.48,63800.0,25.2249,25.2324,25.1647,25.1722,63800.0
2012-05-16 15:05:00,33.48,33.51,33.48,33.5,37700.0,25.1722,25.1948,25.1722,25.1873,37700.0
2012-05-16 15:10:00,33.5,33.51,33.47,33.49,54000.0,25.1873,25.1948,25.1647,25.1798,54000.0
2012-05-16 15:15:00,33.48,33.48,33.46,33.46,31200.0,25.1722,25.1722,25.1572,25.1572,31200.0
2012-05-16 15:20:00,33.46,33.47,33.44,33.45,61700.0,25.1572,25.1647,25.1422,25.1497,61700.0
2012-05-16 15:25:00,33.46,33.51,33.45,33.49,139800.0,25.1572,25.1948,25.1497,25.1798,139800.0
2012-05-16 15:30:00,33.49,33.54,33.49,33.54,100500.0,25.1798,25.2173,25.1798,25.2173,100500.0
2012-05-16 15:35:00,33.54,33.59,33.52,33.52,77500.0,25.2173,25.2549,25.2023,25.2023,77500.0
2012-05-16 15:40:00,33.52,33.53,33.49,33.49,73500.0,25.2023,25.2098,25.1798,25.1798,73500.0
2012-05-16 15:45:00,33.49,33.58,33.48,33.54,141300.0,25.1798,25.2474,25.1722,25.2173,141300.0
2012-05-16 15:50:00,33.54,33.54,33.47,33.47,235700.0,25.2173,25.2173,25.1647,25.1647,235700.0
2012-05-16 15:55:00,33.48,33.52,33.42,33.44,404900.0,25.1722,25.2023,25.1271,25.1422,404900.0
2012-05-17 09:30:00,33.5,33.73,33.08,33.12,133600.0,25.1873,25.3602,24.8715,24.9016,133600.0
2012-05-17 09:35:00,33.12,33.17,33.08,33.12,148500.0,24.9016,24.9392,24.8715,24.9016,148500.0
2012-05-17 09:40:00,33.13,33.16,33.09,33.15,176800.0,24.9091,24.9316,24.879,24.9241,176800.0
2012-05-17 09:45:00,33.15,33.17,33.12,33.15,97700.0,24.9241,24.9392,24.9016,24.9241,97700.0
2012-05-17 09:50:00,33.15,33.16,33.04,33.06,122200.0,24.9241,24.9316,24.8414,24.8565,122200.0
2012-05-17 09:55:00,33.06,33.12,33.05,33.12,58300.0,24.8565,24.9016,24.8489,24.9016,58300.0
2012-05-17 10:00:00,33.11,33.12,33.0,33.09,121500.0,24.894,24.9016,24.8113,24.879,121500.0
2012-05-17 10:05:00,33.09,33.16,33.08,33.16,65900.0,24.879,24.9316,24.8715,24.9316,65900.0
2012-05-17 10:10:00,33.16,33.25,33.16,33.25,85000.0,24.9316,24.9993,24.9316,24.9993,85000.0
2012-05-17 10:15:00,33.25,33.32,33.25,33.26,81100.0,24.9993,25.0519,24.9993,25.0068,81100.0
2012-05-17 10:20:00,33.26,33.31,33.25,33.3,46200.0,25.0068,25.0444,24.9993,25.0369,46200.0
2012-05-17 10:25:00,33.31,33.39,33.29,33.39,99500.0,25.0444,25.1046,25.0294,25.1046,99500.0
2012-05-17 10:30:00,33.38,33.39,33.28,33.34,101500.0,25.0971,25.1046,25.0219,25.067,101500.0
2012-05-17 10:35:00,33.34,33.42,33.32,33.42,48100.0,25.067,25.1271,25.0519,25.1271,48100.0
2012-05-17 10:40:00,33.42,33.44,33.35,33.37,39600.0,25.1271,25.1422,25.0745,25.0895,39600.0
2012-05-17 10:45:00,33.38,33.43,33.34,33.34,49600.0,25.0971,25.1346,25.067,25.067,49600.0
2012-05-17 10:50:00,33.35,33.46,33.31,33.41,96500.0,25.0745,25.1572,25.0444,25.1196,96500.0
2012-05-17 10:55:00,33.4,33.42,33.37,33.42,35900.0,25.1121,25.1271,25.0895,25.1271,35900.0
2012-05-17 11:00:00,33.41,33.43,33.37,33.4,62300.0,25.1196,25.1346,25.0895,25.1121,62300.0
2012-05-17 11:05:00,33.41,33.49,33.39,33.47,41600.0,25.1196,25.1798,25.1046,25.1647,41600.0
2012-05-17 11:10:00,33.47,33.51,33.45,33.47,43600.0,25.1647,25.1948,25.1497,25.1647,43600.0
2012-05-17 11:15:00,33.46,33.53,33.41,33.5,59000.0,25.1572,25.2098,25.1196,25.1873,59000.0
2012-05-17 11:20:00,33.49,33.52,33.48,33.51,59500.0,25.1798,25.2023,25.1722,25.1948,59500.0
2012-05-17 11:25:00,33.5,33.54,33.49,33.5,35200.0,25.1873,25.2173,25.1798,25.1873,35200.0
2012-05-17 11:30:00,33.5,33.52,33.41,33.42,26700.0,25.1873,25.2023,25.1196,25.1271,26700.0
2012-05-17 11:35:00,33.41,33.43,33.36,33.43,31800.0,25.1196,25.1346,25.082,25.1346,31800.0
2012-05-17 11:40:00,33.43,33.5,33.42,33.5,43700.0,25.1346,25.1873,25.1271,25.1873,43700.0
2012-05-17 11:45:00,33.49,33.51,33.47,33.47,29700.0,25.1798,25.1948,25.1647,25.1647,29700.0
2012-05-17 11:50:00,33.48,33.48,33.39,33.41,36700.0,25.1722,25.1722,25.1046,25.1196,36700.0
2012-05-17 11:55:00,33.4,33.45,33.39,33.44,24800.0,25.1121,25.1497,25.1046,25.1422,24800.0
2012-05-17 12:00:00,33.44,33.45,33.35,33.35,29800.0,25.1422,25.1497,25.0745,25.0745,29800.0
2012-05-17 12:05:00,33.34,33.34,33.24,33.26,61200.0,25.067,25.067,24.9918,25.0068,61200.0
2012-05-17 12:10:00,33.26,33.27,33.22,33.23,25900.0,25.0068,25.0143,24.9768,24.9843,25900.0
2012-05-17 12:15:00,33.24,33.31,33.24,33.31,47500.0,24.9918,25.0444,24.9918,25.0444,47500.0
2012-05-17 12:20:00,33.32,33.36,33.29,33.33,52600.0,25.0519,25.082,25.0294,25.0595,52600.0
2012-05-17 12:25:00,33.34,33.36,33.29,33.3,25700.0,25.067,25.082,25.0294,25.0369,25700.0
2012-05-17 12:30:00,33.29,33.32,33.19,33.22,227400.0,25.0294,25.0519,24.9542,24.9768,227400.0
2012-05-17 12:35:00,33.21,33.24,33.17,33.24,116500.0,24.9692,24.9918,24.9392,24.9918,116500.0
2012-05-17 12:40:00,33.24,33.25,33.18,33.18,107500.0,24.9918,24.9993,24.9467,24.9467,107500.0
2012-05-17 12:45:00,33.18,33.2,33.15,33.16,45300.0,24.9467,24.9617,24.9241,24.9316,45300.0
2012-05-17 12:50:00,33.16,33.18,33.14,33.15,55300.0,24.9316,24.9467,24.9166,24.9241,55300.0
2012-05-17 12:55:00,33.15,33.16,33.1,33.1,25300.0,24.9241,24.9316,24.8865,24.8865,25300.0
2012-05-17 13:00:00,33.11,33.16,33.1,33.15,25900.0,24.894,24.9316,24.8865,24.9241,25900.0
2012-05-17 13:05:00,33.17,33.21,33.17,33.19,34500.0,24.9392,24.9692,24.9392,24.9542,34500.0
2012-05-17 13:10:00,33.19,33.26,33.18,33.21,38800.0,24.9542,25.0068,24.9467,24.9692,38800.0
2012-05-17 13:15:00,33.21,33.23,33.2,33.22,27800.0,24.9692,24.9843,24.9617,24.9768,27800.0
2012-05-17 13:20:00,33.23,33.24,33.19,33.2,201000.0,24.9843,24.9918,24.9542,24.9617,201000.0
2012-05-17 13:25:00,33.2,33.2,33.11,33.11,118700.0,24.9617,24.9617,24.894,24.894,118700.0
2012-05-17 13:30:00,33.11,33.12,33.0,33.03,126700.0,24.894,24.9016,24.8113,24.8339,126700.0
2012-05-17 13:35:00,33.03,33.08,32.97,32.98,65300.0,24.8339,24.8715,24.7888,24.7963,65300.0
2012-05-17 13:40:00,32.99,33.0,32.97,32.99,111400.0,24.8038,24.8113,24.7888,24.8038,111400.0
2012-05-17 13:45:00,32.98,32.99,32.89,32.9,78700.0,24.7963,24.8038,24.7286,24.7362,78700.0
2012-05-17 13:50:00,32.91,32.98,32.9,32.92,143100.0,24.7437,24.7963,24.7362,24.7512,143100.0
2012-05-17 13:55:00,32.92,32.96,32.91,32.94,56800.0,24.7512,24.7813,24.7437,24.7662,56800.0
2012-05-17 14:00:00,32.93,32.93,32.85,32.89,104600.0,24.7587,24.7587,24.6986,24.7286,104600.0
2012-05-17 14:05:00,32.89,32.9,32.85,32.89,52100.0,24.7286,24.7362,24.6986,24.7286,52100.0
2012-05-17 14:10:00,32.9,32.92,32.85,32.87,97800.0,24.7362,24.7512,24.6986,24.7136,97800.0
2012-05-17 14:15:00,32.87,32.89,32.86,32.87,57200.0,24.7136,24.7286,24.7061,24.7136,57200.0
2012-05-17 14:20:00,32.86,33.01,32.86,32.98,131100.0,24.7061,24.8189,24.7061,24.7963,131100.0
2012-05-17 14:25:00,32.98,32.99,32.95,32.96,73000.0,24.7963,24.8038,24.7738,24.7813,73000.0
2012-05-17 14:30:00,32.97,32.98,32.94,32.94,64900.0,24.7888,24.7963,24.7662,24.7662,64900.0
2012-05-17 14:35:00,32.95,32.97,32.89,32.97,67100.0,24.7738,24.7888,24.7286,24.7888,67100.0
2012-05-17 14:40:00,32.96,33.0,32.95,32.98,81700.0,24.7813,24.8113,24.7738,24.7963,81700.0
2012-05-17 14:45:00,32.97,32.99,32.94,32.97,70600.0,24.7888,24.8038,24.7662,24.7888,70600.0
2012-05-17 14:50:00,32.97,33.0,32.94,32.99,24200.0,24.7888,24.8113,24.7662,24.8038,24200.0
2012-05-17 14:55:00,32.99,33.06,32.99,33.06,32200.0,24.8038,24.8565,24.8038,24.8565,32200.0
2012-05-17 15:00:00,33.05,33.1,33.03,33.04,156600.0,24.8489,24.8865,24.8339,24.8414,156600.0
2012-05-17 15:05:00,33.04,33.05,32.95,32.97,85000.0,24.8414,24.8489,24.7738,24.7888,85000.0
2012-05-17 15:10:00,32.96,33.06,32.96,33.06,46700.0,24.7813,24.8565,24.7813,24.8565,46700.0
2012-05-17 15:15:00,33.05,33.06,33.03,33.06,58800.0,24.8489,24.8565,24.8339,24.8565,58800.0
2012-05-17 15:20:00,33.06,33.1,33.05,33.08,74100.0,24.8565,24.8865,24.8489,24.8715,74100.0
2012-05-17 15:25:00,33.08,33.08,33.02,33.07,88500.0,24.8715,24.8715,24.8264,24.864,88500.0
2012-05-17 15:30:00,33.07,33.12,33.05,33.1,156300.0,24.864,24.9016,24.8489,24.8865,156300.0
2012-05-17 15:35:00,33.09,33.11,33.05,33.09,125600.0,24.879,24.894,24.8489,24.879,125600.0
2012-05-17 15:40:00,33.09,33.09,32.99,33.0,198500.0,24.879,24.879,24.8038,24.8113,198500.0
2012-05-17 15:45:00,33.0,33.07,33.0,33.03,305300.0,24.8113,24.864,24.8113,24.8339,305300.0
2012-05-17 15:50:00,33.03,33.05,32.98,33.0,318800.0,24.8339,24.8489,24.7963,24.8113,318800.0
2012-05-17 15:55:00,33.01,33.03,32.96,32.98,512100.0,24.8189,24.8339,24.7813,24.7963,512100.0
2012-05-18 09:30:00,33.11,33.12,32.89,32.89,419700.0,24.894,24.9016,24.7286,24.7286,419700.0
2012-05-18 09:35:00,32.89,33.02,32.89,32.96,31400.0,24.7286,24.8264,24.7286,24.7813,31400.0
2012-05-18 09:40:00,32.96,33.07,32.96,33.06,43700.0,24.7813,24.864,24.7813,24.8565,43700.0
2012-05-18 09:45:00,33.06,33.06,32.98,33.0,20200.0,24.8565,24.8565,24.7963,24.8113,20200.0
2012-05-18 09:50:00,32.99,33.05,32.96,33.03,31000.0,24.8038,24.8489,24.7813,24.8339,31000.0
2012-05-18 09:55:00,33.02,33.02,32.93,32.96,36600.0,24.8264,24.8264,24.7587,24.7813,36600.0
2012-05-18 10:00:00,32.95,33.01,32.92,32.99,49300.0,24.7738,24.8189,24.7512,24.8038,49300.0
2012-05-18 10:05:00,33.0,33.06,33.0,33.05,137100.0,24.8113,24.8565,24.8113,24.8489,137100.0
2012-05-18 10:10:00,33.06,33.11,33.05,33.1,74700.0,24.8565,24.894,24.8489,24.8865,74700.0
2012-05-18 10:15:00,33.1,33.12,33.08,33.08,46500.0,24.8865,24.9016,24.8715,24.8715,46500.0
2012-05-18 10:20:00,33.08,33.09,33.06,33.06,34000.0,24.8715,24.879,24.8565,24.8565,34000.0
2012-05-18 10:25:00,33.07,33.08,33.01,33.01,47600.0,24.864,24.8715,24.8189,24.8189,47600.0
2012-05-18 10:30:00,33.01,33.01,32.92,32.93,69700.0,24.8189,24.8189,24.7512,24.7587,69700.0
2012-05-18 10:35:00,32.93,32.96,32.88,32.96,79900.0,24.7587,24.7813,24.7211,24.7813,79900.0
2012-05-18 10:40:00,32.96,32.96,32.86,32.89,38100.0,24.7813,24.7813,24.7061,24.7286,38100.0
2012-05-18 10:45:00,32.88,32.94,32.87,32.94,44400.0,24.7211,24.7662,24.7136,24.7662,44400.0
2012-05-18 10:50:00,32.94,33.06,32.94,33.05,151700.0,24.7662,24.8565,24.7662,24.8489,151700.0
2012-05-18 10:55:00,33.05,33.06,33.0,33.01,67400.0,24.8489,24.8565,24.8113,24.8189,67400.0
2012-05-18 11:00:00,33.01,33.1,33.0,33.01,98000.0,24.8189,24.8865,24.8113,24.8189,98000.0
2012-05-18 11:05:00,33.02,33.02,32.97,32.98,69800.0,24.8264,24.8264,24.7888,24.7963,69800.0
2012-05-18 11:10:00,32.98,33.03,32.97,32.98,48100.0,24.7963,24.8339,24.7888,24.7963,48100.0
2012-05-18 11:15:00,32.99,33.03,32.99,33.0,149000.0,24.8038,24.8339,24.8038,24.8113,149000.0
2012-05-18 11:20:00,33.0,33.01,32.94,32.95,207700.0,24.8113,24.8189,24.7662,24.7738,207700.0
2012-05-18 11:25:00,32.95,32.98,32.92,32.93,40800.0,24.7738,24.7963,24.7512,24.7587,40800.0
2012-05-18 11:30:00,32.93,32.97,32.91,32.94,35600.0,24.7587,24.7888,24.7437,24.7662,35600.0
2012-05-18 11:35:00,32.94,32.95,32.85,32.94,57300.0,24.7662,24.7738,24.6986,24.7662,57300.0
2012-05-18 11:40:00,32.94,32.96,32.91,32.95,47000.0,24.7662,24.7813,24.7437,24.7738,47000.0
2012-05-18 11:45:00,32.94,32.96,32.86,32.87,99700.0,24.7662,24.7813,24.7061,24.7136,99700.0
2012-05-18 11:50:00,32.88,32.88,32.82,32.84,51700.0,24.7211,24.7211,24.676,24.691,51700.0
2012-05-18 11:55:00,32.83,32.88,32.8,32.84,47200.0,24.6835,24.7211,24.661,24.691,47200.0
2012-05-18 12:00:00,32.83,32.85,32.75,32.75,40800.0,24.6835,24.6986,24.6234,24.6234,40800.0
2012-05-18 12:05:00,32.75,32.77,32.71,32.72,47800.0,24.6234,24.6384,24.5933,24.6008,47800.0
2012-05-18 12:10:00,32.72,32.75,32.71,32.73,28600.0,24.6008,24.6234,24.5933,24.6083,28600.0
2012-05-18 12:15:00,32.73,32.73,32.66,32.69,25200.0,24.6083,24.6083,24.5557,24.5783,25200.0
2012-05-18 12:20:00,32.68,32.69,32.65,32.67,110700.0,24.5707,24.5783,24.5482,24.5632,110700.0
2012-05-18 12:25:00,32.67,32.74,32.67,32.72,28800.0,24.5632,24.6159,24.5632,24.6008,28800.0
2012-05-18 12:30:00,32.73,32.73,32.7,32.7,33300.0,24.6083,24.6083,24.5858,24.5858,33300.0
2012-05-18 12:35:00,32.71,32.74,32.7,32.73,33800.0,24.5933,24.6159,24.5858,24.6083,33800.0
2012-05-18 12:40:00,32.73,32.75,32.69,32.72,59400.0,24.6083,24.6234,24.5783,24.6008,59400.0
2012-05-18 12:45:00,32.72,32.77,32.71,32.76,20100.0,24.6008,24.6384,24.5933,24.6309,20100.0
2012-05-18 12:50:00,32.76,32.77,32.75,32.75,10100.0,24.6309,24.6384,24.6234,24.6234,10100.0
2012-05-18 12:55:00,32.75,32.76,32.72,32.73,39800.0,24.6234,24.6309,24.6008,24.6083,39800.0
2012-05-18 13:00:00,32.73,32.76,32.72,32.73,17500.0,24.6083,24.6309,24.6008,24.6083,17500.0
2012-05-18 13:05:00,32.73,32.75,32.7,32.73,23000.0,24.6083,24.6234,24.5858,24.6083,23000.0
2012-05-18 13:10:00,32.74,32.78,32.73,32.75,75300.0,24.6159,24.6459,24.6083,24.6234,75300.0
2012-05-18 13:15:00,32.75,32.81,32.75,32.78,29400.0,24.6234,24.6685,24.6234,24.6459,29400.0
2012-05-18 13:20:00,32.77,32.77,32.74,32.74,16800.0,24.6384,24.6384,24.6159,24.6159,16800.0
2012-05-18 13:25:00,32.74,32.76,32.73,32.76,17200.0,24.6159,24.6309,24.6083,24.6309,17200.0
2012-05-18 13:30:00,32.76,32.76,32.72,32.72,17900.0,24.6309,24.6309,24.6008,24.6008,17900.0
2012-05-18 13:35:00,32.72,32.74,32.66,32.67,28000.0,24.6008,24.6159,24.5557,24.5632,28000.0
2012-05-18 13:40:00,32.66,32.69,32.65,32.65,15600.0,24.5557,24.5783,24.5482,24.5482,15600.0
2012-05-18 13:45:00,32.65,32.65,32.62,32.62,21900.0,24.5482,24.5482,24.5256,24.5256,21900.0
2012-05-18 13:50:00,32.62,32.65,32.6,32.64,50400.0,24.5256,24.5482,24.5106,24.5407,50400.0
2012-05-18 13:55:00,32.64,32.64,32.61,32.62,23300.0,24.5407,24.5407,24.5181,24.5256,23300.0
2012-05-18 14:00:00,32.62,32.64,32.62,32.63,19100.0,24.5256,24.5407,24.5256,24.5332,19100.0
2012-05-18 14:05:00,32.62,32.63,32.56,32.62,44400.0,24.5256,24.5332,24.4805,24.5256,44400.0
2012-05-18 14:10:00,32.62,32.64,32.61,32.63,38500.0,24.5256,24.5407,24.5181,24.5332,38500.0
2012-05-18 14:15:00,32.63,32.64,32.6,32.62,44500.0,24.5332,24.5407,24.5106,24.5256,44500.0
2012-05-18 14:20:00,32.62,32.64,32.61,32.62,29700.0,24.5256,24.5407,24.5181,24.5256,29700.0
2012-05-18 14:25:00,32.62,32.64,32.6,32.63,19100.0,24.5256,24.5407,24.5106,24.5332,19100.0
2012-05-18 14:30:00,32.63,32.66,32.59,32.62,60100.0,24.5332,24.5557,24.5031,24.5256,60100.0
2012-05-18 14:35:00,32.62,32.66,32.62,32.64,25300.0,24.5256,24.5557,24.5256,24.5407,25300.0
2012-05-18 14:40:00,32.64,32.66,32.58,32.59,52800.0,24.5407,24.5557,24.4956,24.5031,52800.0
2012-05-18 14:45:00,32.59,32.66,32.58,32.66,31100.0,24.5031,24.5557,24.4956,24.5557,31100.0
2012-05-18 14:50:00,32.65,32.72,32.65,32.7,42700.0,24.5482,24.6008,24.5482,24.5858,42700.0
2012-05-18 14:55:00,32.71,32.71,32.69,32.71,27700.0,24.5933,24.5933,24.5783,24.5933,27700.0
2012-05-18 15:00:00,32.7,32.7,32.65,32.7,52200.0,24.5858,24.5858,24.5482,24.5858,52200.0
2012-05-18 15:05:00,32.7,32.77,32.69,32.77,116400.0,24.5858,24.6384,24.5783,24.6384,116400.0
2012-05-18 15:10:00,32.77,32.81,32.75,32.77,66900.0,24.6384,24.6685,24.6234,24.6384,66900.0
2012-05-18 15:15:00,32.77,32.84,32.75,32.8,96700.0,24.6384,24.691,24.6234,24.661,96700.0
2012-05-18 15:20:00,32.8,32.81,32.73,32.74,101300.0,24.661,24.6685,24.6083,24.6159,101300.0
2012-05-18 15:25:00,32.73,32.8,32.72,32.77,75400.0,24.6083,24.661,24.6008,24.6384,75400.0
2012-05-18 15:30:00,32.76,32.81,32.76,32.77,130100.0,24.6309,24.6685,24.6309,24.6384,130100.0
2012-05-18 15:35:00,32.77,32.81,32.74,32.75,89600.0,24.6384,24.6685,24.6159,24.6234,89600.0
2012-05-18 15:40:00,32.76,32.77,32.66,32.66,139700.0,24.6309,24.6384,24.5557,24.5557,139700.0
2012-05-18 15:45:00,32.66,32.77,32.66,32.73,202100.0,24.5557,24.6384,24.5557,24.6083,202100.0
2012-05-18 15:50:00,32.73,32.73,32.66,32.66,136400.0,24.6083,24.6083,24.5557,24.5557,136400.0
2012-05-18 15:55:00,32.66,32.75,32.66,32.74,167700.0,24.5557,24.6234,24.5557,24.6159,167700.0
2012-05-21 09:30:00,32.76,32.94,32.76,32.89,43200.0,24.6309,24.7662,24.6309,24.7286,43200.0
2012-05-21 09:35:00,32.89,32.92,32.64,32.92,65500.0,24.7286,24.7512,24.5407,24.7512,65500.0
2012-05-21 09:40:00,32.91,33.11,32.88,33.06,67600.0,24.7437,24.894,24.7211,24.8565,67600.0
2012-05-21 09:45:00,33.05,33.05,32.96,33.01,24300.0,24.8489,24.8489,24.7813,24.8189,24300.0
2012-05-21 09:50:00,33.0,33.01,32.88,32.88,53400.0,24.8113,24.8189,24.7211,24.7211,53400.0
2012-05-21 09:55:00,32.87,33.01,32.87,33.01,30700.0,24.7136,24.8189,24.7136,24.8189,30700.0
2012-05-21 10:00:00,33.01,33.03,32.96,33.0,45100.0,24.8189,24.8339,24.7813,24.8113,45100.0
2012-05-21 10:05:00,33.01,33.02,32.96,33.01,23900.0,24.8189,24.8264,24.7813,24.8189,23900.0
2012-05-21 10:10:00,33.01,33.05,32.98,33.03,38100.0,24.8189,24.8489,24.7963,24.8339,38100.0
2012-05-21 10:15:00,33.03,33.12,33.02,33.1,36100.0,24.8339,24.9016,24.8264,24.8865,36100.0
2012-05-21 10:20:00,33.09,33.09,33.05,33.07,19300.0,24.879,24.879,24.8489,24.864,19300.0
2012-05-21 10:25:00,33.07,33.19,33.07,33.18,27700.0,24.864,24.9542,24.864,24.9467,27700.0
2012-05-21 10:30:00,33.18,33.23,33.17,33.21,55500.0,24.9467,24.9843,24.9392,24.9692,55500.0
2012-05-21 10:35:00,33.22,33.25,33.2,33.24,30500.0,24.9768,24.9993,24.9617,24.9918,30500.0
2012-05-21 10:40:00,33.23,33.27,33.23,33.25,61300.0,24.9843,25.0143,24.9843,24.9993,61300.0
2012-05-21 10:45:00,33.26,33.35,33.26,33.32,44600.0,25.0068,25.0745,25.0068,25.0519,44600.0
2012-05-21 10:50:00,33.32,33.38,33.31,33.35,51700.0,25.0519,25.0971,25.0444,25.0745,51700.0
2012-05-21 10:55:00,33.35,33.38,33.31,33.32,28300.0,25.0745,25.0971,25.0444,25.0519,28300.0
2012-05-21 11:00:00,33.32,33.33,33.24,33.24,38900.0,25.0519,25.0595,24.9918,24.9918,38900.0
2012-05-21 11:05:00,33.24,33.29,33.23,33.23,31800.0,24.9918,25.0294,24.9843,24.9843,31800.0
2012-05-21 11:10:00,33.22,33.22,33.16,33.2,20900.0,24.9768,24.9768,24.9316,24.9617,20900.0
2012-05-21 11:15:00,33.21,33.21,33.14,33.14,31200.0,24.9692,24.9692,24.9166,24.9166,31200.0
2012-05-21 11:20:00,33.14,33.14,33.05,33.05,36800.0,24.9166,24.9166,24.8489,24.8489,36800.0
2012-05-21 11:25:00,33.05,33.06,32.98,32.98,30800.0,24.8489,24.8565,24.7963,24.7963,30800.0
2012-05-21 11:30:00,32.99,33.0,32.96,32.96,41300.0,24.8038,24.8113,24.7813,24.7813,41300.0
2012-05-21 11:35:00,32.95,32.99,32.95,32.95,34500.0,24.7738,24.8038,24.7738,24.7738,34500.0
2012-05-21 11:40:00,32.95,32.95,32.92,32.92,17600.0,24.7738,24.7738,24.7512,24.7512,17600.0
2012-05-21 11:45:00,32.92,32.97,32.92,32.95,15800.0,24.7512,24.7888,24.7512,24.7738,15800.0
2012-05-21 11:50:00,32.95,32.98,32.94,32.94,28700.0,24.7738,24.7963,24.7662,24.7662,28700.0
2012-05-21 11:55:00,32.93,32.95,32.93,32.93,21700.0,24.7587,24.7738,24.7587,24.7587,21700.0
2012-05-21 12:00:00,32.93,32.95,32.91,32.91,39700.0,24.7587,24.7738,24.7437,24.7437,39700.0
2012-05-21 12:05:00,32.91,32.91,32.85,32.86,31200.0,24.7437,24.7437,24.6986,24.7061,31200.0
2012-05-21 12:10:00,32.86,32.92,32.86,32.9,25800.0,24.7061,24.7512,24.7061,24.7362,25800.0
2012-05-21 12:15:00,32.91,32.96,32.9,32.92,45800.0,24.7437,24.7813,24.7362,24.7512,45800.0
2012-05-21 12:20:00,32.92,32.95,32.89,32.94,38800.0,24.7512,24.7738,24.7286,24.7662,38800.0
2012-05-21 12:25:00,32.95,33.0,32.94,32.99,17800.0,24.7738,24.8113,24.7662,24.8038,17800.0
2012-05-21 12:30:00,33.0,33.0,32.94,32.95,39600.0,24.8113,24.8113,24.7662,24.7738,39600.0
2012-05-21 12:35:00,32.95,33.0,32.95,33.0,14800.0,24.7738,24.8113,24.7738,24.8113,14800.0
2012-05-21 12:40:00,33.0,33.02,32.98,32.99,38000.0,24.8113,24.8264,24.7963,24.8038,38000.0
2012-05-21 12:45:00,32.98,33.0,32.97,32.98,9900.0,24.7963,24.8113,24.7888,24.7963,9900.0
2012-05-21 12:50:00,32.98,32.98,32.95,32.98,11300.0,24.7963,24.7963,24.7738,24.7963,11300.0
2012-05-21 12:55:00,32.98,32.98,32.91,32.93,16800.0,24.7963,24.7963,24.7437,24.7587,16800.0
2012-05-21 13:00:00,32.93,32.93,32.91,32.92,30600.0,24.7587,24.7587,24.7437,24.7512,30600.0
2012-05-21 13:05:00,32.92,32.94,32.9,32.94,37300.0,24.7512,24.7662,24.7362,24.7662,37300.0
2012-05-21 13:10:00,32.94,32.97,32.9,32.9,20800.0,24.7662,24.7888,24.7362,24.7362,20800.0
2012-05-21 13:15:00,32.91,32.93,32.9,32.92,29400.0,24.7437,24.7587,24.7362,24.7512,29400.0
2012-05-21 13:20:00,32.92,32.94,32.91,32.93,37300.0,24.7512,24.7662,24.7437,24.7587,37300.0
2012-05-21 13:25:00,32.93,32.95,32.93,32.95,7700.0,24.7587,24.7738,24.7587,24.7738,7700.0
2012-05-21 13:30:00,32.94,32.99,32.94,32.98,22200.0,24.7662,24.8038,24.7662,24.7963,22200.0
2012-05-21 13:35:00,32.97,33.0,32.97,32.99,22200.0,24.7888,24.8113,24.7888,24.8038,22200.0
2012-05-21 13:40:00,32.98,33.02,32.97,33.0,40100.0,24.7963,24.8264,24.7888,24.8113,40100.0
2012-05-21 13:45:00,32.99,33.03,32.98,33.01,25800.0,24.8038,24.8339,24.7963,24.8189,25800.0
2012-05-21 13:50:00,33.0,33.01,32.96,32.99,24300.0,24.8113,24.8189,24.7813,24.8038,24300.0
2012-05-21 13:55:00,32.99,33.0,32.95,32.96,25100.0,24.8038,24.8113,24.7738,24.7813,25100.0
2012-05-21 14:00:00,32.96,32.98,32.91,32.91,30000.0,24.7813,24.7963,24.7437,24.7437,30000.0
2012-05-21 14:05:00,32.92,32.97,32.91,32.96,17300.0,24.7512,24.7888,24.7437,24.7813,17300.0
2012-05-21 14:10:00,32.97,32.98,32.93,32.98,42300.0,24.7888,24.7963,24.7587,24.7963,42300.0
2012-05-21 14:15:00,32.97,33.01,32.94,33.01,48000.0,24.7888,24.8189,24.7662,24.8189,48000.0
2012-05-21 14:20:00,33.01,33.05,33.0,33.01,22400.0,24.8189,24.8489,24.8113,24.8189,22400.0
2012-05-21 14:25:00,33.01,33.03,32.98,33.0,41300.0,24.8189,24.8339,24.7963,24.8113,41300.0
2012-05-21 14:30:00,33.01,33.02,33.0,33.02,8200.0,24.8189,24.8264,24.8113,24.8264,8200.0
2012-05-21 14:35:00,33.02,33.05,33.01,33.02,35900.0,24.8264,24.8489,24.8189,24.8264,35900.0
2012-05-21 14:40:00,33.02,33.05,33.0,33.05,34100.0,24.8264,24.8489,24.8113,24.8489,34100.0
2012-05-21 14:45:00,33.04,33.05,33.0,33.01,24200.0,24.8414,24.8489,24.8113,24.8189,24200.0
2012-05-21 14:50:00,33.01,33.03,32.99,33.02,35600.0,24.8189,24.8339,24.8038,24.8264,35600.0
2012-05-21 14:55:00,33.03,33.06,33.02,33.04,60100.0,24.8339,24.8565,24.8264,24.8414,60100.0
2012-05-21 15:00:00,33.04,33.09,33.04,33.07,33500.0,24.8414,24.879,24.8414,24.864,33500.0
2012-05-21 15:05:00,33.07,33.12,33.07,33.08,44400.0,24.864,24.9016,24.864,24.8715,44400.0
2012-05-21 15:10:00,33.08,33.11,33.07,33.11,32600.0,24.8715,24.894,24.864,24.894,32600.0
2012-05-21 15:15:00,33.11,33.13,33.09,33.1,70600.0,24.894,24.9091,24.879,24.8865,70600.0
2012-05-21 15:20:00,33.1,33.14,33.09,33.14,52600.0,24.8865,24.9166,24.879,24.9166,52600.0
2012-05-21 15:25:00,33.13,33.14,33.09,33.12,86100.0,24.9091,24.9166,24.879,24.9016,86100.0
2012-05-21 15:30:00,33.11,33.12,33.08,33.09,67200.0,24.894,24.9016,24.8715,24.879,67200.0
2012-05-21 15:35:00,33.09,33.11,33.04,33.11,93900.0,24.879,24.894,24.8414,24.894,93900.0
2012-05-21 15:40:00,33.11,33.13,33.1,33.11,131900.0,24.894,24.9091,24.8865,24.894,131900.0
2012-05-21 15:45:00,33.11,33.14,33.09,33.12,166100.0,24.894,24.9166,24.879,24.9016,166100.0
2012-05-21 15:50:00,33.12,33.2,33.1,33.18,285700.0,24.9016,24.9617,24.8865,24.9467,285700.0
2012-05-21 15:55:00,33.18,33.2,33.16,33.19,401300.0,24.9467,24.9617,24.9316,24.9542,401300.0
2012-05-22 09:30:00,33.41,33.41,33.25,33.32,40400.0,25.1196,25.1196,24.9993,25.0519,40400.0
2012-05-22 09:35:00,33.32,33.33,33.13,33.13,47600.0,25.0519,25.0595,24.9091,24.9091,47600.0
2012-05-22 09:40:00,33.14,33.31,33.14,33.31,40100.0,24.9166,25.0444,24.9166,25.0444,40100.0
2012-05-22 09:45:00,33.3,33.3,33.22,33.27,35700.0,25.0369,25.0369,24.9768,25.0143,35700.0
2012-05-22 09:50:00,33.27,33.33,33.27,33.31,46500.0,25.0143,25.0595,25.0143,25.0444,46500.0
2012-05-22 09:55:00,33.31,33.31,33.16,33.17,60400.0,25.0444,25.0444,24.9316,24.9392,60400.0
2012-05-22 10:00:00,33.17,33.29,33.16,33.29,74000.0,24.9392,25.0294,24.9316,25.0294,74000.0
2012-05-22 10:05:00,33.29,33.36,33.28,33.36,48700.0,25.0294,25.082,25.0219,25.082,48700.0
2012-05-22 10:10:00,33.35,33.37,33.34,33.35,42500.0,25.0745,25.0895,25.067,25.0745,42500.0
2012-05-22 10:15:00,33.34,33.39,33.32,33.36,46000.0,25.067,25.1046,25.0519,25.082,46000.0
2012-05-22 10:20:00,33.36,33.37,33.28,33.28,40200.0,25.082,25.0895,25.0219,25.0219,40200.0
2012-05-22 10:25:00,33.27,33.29,33.22,33.23,40900.0,25.0143,25.0294,24.9768,24.9843,40900.0
2012-05-22 10:30:00,33.24,33.3,33.23,33.29,29600.0,24.9918,25.0369,24.9843,25.0294,29600.0
2012-05-22 10:35:00,33.29,33.31,33.28,33.28,22400.0,25.0294,25.0444,25.0219,25.0219,22400.0
2012-05-22 10:40:00,33.29,33.32,33.27,33.27,43900.0,25.0294,25.0519,25.0143,25.0143,43900.0
2012-05-22 10:45:00,33.27,33.3,33.24,33.27,84500.0,25.0143,25.0369,24.9918,25.0143,84500.0
2012-05-22 10:50:00,33.26,33.26,33.21,33.21,20000.0,25.0068,25.0068,24.9692,24.9692,20000.0
2012-05-22 10:55:00,33.21,33.27,33.19,33.27,76700.0,24.9692,25.0143,24.9542,25.0143,76700.0
2012-05-22 11:00:00,33.26,33.29,33.21,33.22,77600.0,25.0068,25.0294,24.9692,24.9768,77600.0
2012-05-22 11:05:00,33.21,33.24,33.2,33.22,94800.0,24.9692,24.9918,24.9617,24.9768,94800.0
2012-05-22 11:10:00,33.21,33.23,33.1,33.13,74200.0,24.9692,24.9843,24.8865,24.9091,74200.0
2012-05-22 11:15:00,33.12,33.12,33.07,33.09,47900.0,24.9016,24.9016,24.864,24.879,47900.0
2012-05-22 11:20:00,33.09,33.13,33.08,33.13,23900.0,24.879,24.9091,24.8715,24.9091,23900.0
2012-05-22 11:25:00,33.13,33.14,33.07,33.09,45900.0,24.9091,24.9166,24.864,24.879,45900.0
2012-05-22 11:30:00,33.08,33.09,33.03,33.07,99200.0,24.8715,24.879,24.8339,24.864,99200.0
2012-05-22 11:35:00,33.07,33.09,33.05,33.05,44400.0,24.864,24.879,24.8489,24.8489,44400.0
2012-05-22 11:40:00,33.05,33.09,33.04,33.09,54200.0,24.8489,24.879,24.8414,24.879,54200.0
2012-05-22 11:45:00,33.08,33.1,33.03,33.05,42700.0,24.8715,24.8865,24.8339,24.8489,42700.0
2012-05-22 11:50:00,33.05,33.1,33.05,33.07,88600.0,24.8489,24.8865,24.8489,24.864,88600.0
2012-05-22 11:55:00,33.07,33.08,33.03,33.05,76000.0,24.864,24.8715,24.8339,24.8489,76000.0
2012-05-22 12:00:00,33.06,33.07,32.99,33.0,68500.0,24.8565,24.864,24.8038,24.8113,68500.0
2012-05-22 12:05:00,33.0,33.0,32.95,32.97,44700.0,24.8113,24.8113,24.7738,24.7888,44700.0
2012-05-22 12:10:00,32.96,32.99,32.95,32.99,38000.0,24.7813,24.8038,24.7738,24.8038,38000.0
2012-05-22 12:15:00,32.99,33.0,32.96,33.0,29500.0,24.8038,24.8113,24.7813,24.8113,29500.0
2012-05-22 12:20:00,33.0,33.01,32.99,33.0,45900.0,24.8113,24.8189,24.8038,24.8113,45900.0
2012-05-22 12:25:00,33.0,33.0,32.99,32.99,52400.0,24.8113,24.8113,24.8038,24.8038,52400.0
2012-05-22 12:30:00,32.99,33.0,32.99,33.0,19000.0,24.8038,24.8113,24.8038,24.8113,19000.0
2012-05-22 12:35:00,33.0,33.01,32.99,33.0,68500.0,24.8113,24.8189,24.8038,24.8113,68500.0
2012-05-22 12:40:00,32.99,33.0,32.99,33.0,23000.0,24.8038,24.8113,24.8038,24.8113,23000.0
2012-05-22 12:45:00,32.99,33.01,32.98,32.98,74300.0,24.8038,24.8189,24.7963,24.7963,74300.0
2012-05-22 12:50:00,32.99,32.99,32.94,32.94,41000.0,24.8038,24.8038,24.7662,24.7662,41000.0
2012-05-22 12:55:00,32.94,32.95,32.87,32.9,113300.0,24.7662,24.7738,24.7136,24.7362,113300.0
2012-05-22 13:00:00,32.91,32.95,32.9,32.93,85500.0,24.7437,24.7738,24.7362,24.7587,85500.0
2012-05-22 13:05:00,32.93,32.95,32.91,32.92,87000.0,24.7587,24.7738,24.7437,24.7512,87000.0
2012-05-22 13:10:00,32.92,32.96,32.92,32.94,267200.0,24.7512,24.7813,24.7512,24.7662,267200.0
2012-05-22 13:15:00,32.94,32.95,32.89,32.9,40500.0,24.7662,24.7738,24.7286,24.7362,40500.0
2012-05-22 13:20:00,32.9,32.95,32.9,32.95,44000.0,24.7362,24.7738,24.7362,24.7738,44000.0
2012-05-22 13:25:00,32.95,32.96,32.94,32.95,51100.0,24.7738,24.7813,24.7662,24.7738,51100.0
2012-05-22 13:30:00,32.95,32.95,32.94,32.94,99100.0,24.7738,24.7738,24.7662,24.7662,99100.0
2012-05-22 13:35:00,32.95,32.96,32.93,32.94,26000.0,24.7738,24.7813,24.7587,24.7662,26000.0
2012-05-22 13:40:00,32.94,32.97,32.93,32.97,311100.0,24.7662,24.7888,24.7587,24.7888,311100.0
2012-05-22 13:45:00,32.96,33.01,32.94,32.99,298800.0,24.7813,24.8189,24.7662,24.8038,298800.0
2012-05-22 13:50:00,33.0,33.0,32.98,32.98,50600.0,24.8113,24.8113,24.7963,24.7963,50600.0
2012-05-22 13:55:00,32.98,33.0,32.95,33.0,55400.0,24.7963,24.8113,24.7738,24.8113,55400.0
2012-05-22 14:00:00,33.0,33.0,32.97,32.97,199000.0,24.8113,24.8113,24.7888,24.7888,199000.0
2012-05-22 14:05:00,32.97,32.98,32.95,32.95,67300.0,24.7888,24.7963,24.7738,24.7738,67300.0
2012-05-22 14:10:00,32.95,32.96,32.92,32.95,93900.0,24.7738,24.7813,24.7512,24.7738,93900.0
2012-05-22 14:15:00,32.96,32.98,32.94,32.98,65600.0,24.7813,24.7963,24.7662,24.7963,65600.0
2012-05-22 14:20:00,32.97,33.0,32.95,32.99,68200.0,24.7888,24.8113,24.7738,24.8038,68200.0
2012-05-22 14:25:00,32.99,33.0,32.96,32.96,56700.0,24.8038,24.8113,24.7813,24.7813,56700.0
2012-05-22 14:30:00,32.96,33.0,32.95,33.0,142600.0,24.7813,24.8113,24.7738,24.8113,142600.0
2012-05-22 14:35:00,33.0,33.0,32.99,33.0,65400.0,24.8113,24.8113,24.8038,24.8113,65400.0
2012-05-22 14:40:00,33.0,33.01,32.98,33.0,100600.0,24.8113,24.8189,24.7963,24.8113,100600.0
2012-05-22 14:45:00,33.0,33.01,32.97,33.0,110200.0,24.8113,24.8189,24.7888,24.8113,110200.0
2012-05-22 14:50:00,33.0,33.01,32.97,32.97,61600.0,24.8113,24.8189,24.7888,24.7888,61600.0
2012-05-22 14:55:00,32.98,33.01,32.97,33.0,98500.0,24.7963,24.8189,24.7888,24.8113,98500.0
2012-05-22 15:00:00,33.0,33.01,32.97,33.0,93000.0,24.8113,24.8189,24.7888,24.8113,93000.0
2012-05-22 15:05:00,33.0,33.01,32.95,32.95,114800.0,24.8113,24.8189,24.7738,24.7738,114800.0
2012-05-22 15:10:00,32.95,32.98,32.93,32.98,85000.0,24.7738,24.7963,24.7587,24.7963,85000.0
2012-05-22 15:15:00,32.97,32.99,32.93,32.93,74400.0,24.7888,24.8038,24.7587,24.7587,74400.0
2012-05-22 15:20:00,32.93,32.97,32.91,32.93,64200.0,24.7587,24.7888,24.7437,24.7587,64200.0
2012-05-22 15:25:00,32.92,32.94,32.87,32.87,74500.0,24.7512,24.7662,24.7136,24.7136,74500.0
2012-05-22 15:30:00,32.86,32.87,32.76,32.76,151000.0,24.7061,24.7136,24.6309,24.6309,151000.0
2012-05-22 15:35:00,32.76,32.79,32.72,32.73,122900.0,24.6309,24.6535,24.6008,24.6083,122900.0
2012-05-22 15:40:00,32.73,32.75,32.7,32.73,189200.0,24.6083,24.6234,24.5858,24.6083,189200.0
2012-05-22 15:45:00,32.73,32.82,32.73,32.78,272400.0,24.6083,24.676,24.6083,24.6459,272400.0
2012-05-22 15:50:00,32.77,32.84,32.76,32.83,236600.0,24.6384,24.691,24.6309,24.6835,236600.0
2012-05-22 15:55:00,32.83,32.85,32.79,32.84,429500.0,24.6835,24.6986,24.6535,24.691,429500.0
2012-05-23 09:30:00,32.69,32.75,32.61,32.73,44500.0,24.5783,24.6234,24.5181,24.6083,44500.0
2012-05-23 09:35:00,32.73,32.76,32.67,32.75,34000.0,24.6083,24.6309,24.5632,24.6234,34000.0
2012-05-23 09:40:00,32.74,32.76,32.66,32.67,24200.0,24.6159,24.6309,24.5557,24.5632,24200.0
2012-05-23 09:45:00,32.68,32.71,32.6,32.61,60100.0,24.5707,24.5933,24.5106,24.5181,60100.0
2012-05-23 09:50:00,32.62,32.68,32.53,32.67,60800.0,24.5256,24.5707,24.458,24.5632,60800.0
2012-05-23 09:55:00,32.68,32.71,32.64,32.65,33300.0,24.5707,24.5933,24.5407,24.5482,33300.0
2012-05-23 10:00:00,32.66,32.68,32.58,32.59,47900.0,24.5557,24.5707,24.4956,24.5031,47900.0
2012-05-23 10:05:00,32.59,32.66,32.57,32.58,48900.0,24.5031,24.5557,24.488,24.4956,48900.0
2012-05-23 10:10:00,32.59,32.6,32.53,32.57,30700.0,24.5031,24.5106,24.458,24.488,30700.0
2012-05-23 10:15:00,32.57,32.61,32.53,32.54,43000.0,24.488,24.5181,24.458,24.4655,43000.0
2012-05-23 10:20:00,32.54,32.54,32.48,32.48,44500.0,24.4655,24.4655,24.4204,24.4204,44500.0
2012-05-23 10:25:00,32.48,32.5,32.43,32.47,35600.0,24.4204,24.4354,24.3828,24.4129,35600.0
2012-05-23 10:30:00,32.47,32.48,32.43,32.45,36100.0,24.4129,24.4204,24.3828,24.3978,36100.0
2012-05-23 10:35:00,32.45,32.51,32.43,32.45,39000.0,24.3978,24.4429,24.3828,24.3978,39000.0
2012-05-23 10:40:00,32.44,32.5,32.43,32.49,26600.0,24.3903,24.4354,24.3828,24.4279,26600.0
2012-05-23 10:45:00,32.5,32.51,32.42,32.44,53900.0,24.4354,24.4429,24.3753,24.3903,53900.0
2012-05-23 10:50:00,32.45,32.49,32.43,32.49,23800.0,24.3978,24.4279,24.3828,24.4279,23800.0
2012-05-23 10:55:00,32.49,32.51,32.44,32.44,38100.0,24.4279,24.4429,24.3903,24.3903,38100.0
2012-05-23 11:00:00,32.45,32.49,32.43,32.48,37500.0,24.3978,24.4279,24.3828,24.4204,37500.0
2012-05-23 11:05:00,32.48,32.6,32.48,32.59,47800.0,24.4204,24.5106,24.4204,24.5031,47800.0
2012-05-23 11:10:00,32.6,32.67,32.58,32.63,82600.0,24.5106,24.5632,24.4956,24.5332,82600.0
2012-05-23 11:15:00,32.64,32.66,32.62,32.63,37300.0,24.5407,24.5557,24.5256,24.5332,37300.0
2012-05-23 11:20:00,32.64,32.65,32.61,32.64,36600.0,24.5407,24.5482,24.5181,24.5407,36600.0
2012-05-23 11:25:00,32.64,32.65,32.58,32.58,54600.0,24.5407,24.5482,24.4956,24.4956,54600.0
2012-05-23 11:30:00,32.59,32.61,32.58,32.58,92300.0,24.5031,24.5181,24.4956,24.4956,92300.0
2012-05-23 11:35:00,32.57,32.57,32.48,32.53,47600.0,24.488,24.488,24.4204,24.458,47600.0
2012-05-23 11:40:00,32.53,32.57,32.52,32.56,49600.0,24.458,24.488,24.4505,24.4805,49600.0
2012-05-23 11:45:00,32.55,32.55,32.48,32.51,42500.0,24.473,24.473,24.4204,24.4429,42500.0
2012-05-23 11:50:00,32.52,32.52,32.47,32.47,41800.0,24.4505,24.4505,24.4129,24.4129,41800.0
2012-05-23 11:55:00,32.48,32.49,32.45,32.47,34100.0,24.4204,24.4279,24.3978,24.4129,34100.0
2012-05-23 12:00:00,32.48,32.51,32.44,32.45,56800.0,24.4204,24.4429,24.3903,24.3978,56800.0
2012-05-23 12:05:00,32.45,32.5,32.44,32.48,76000.0,24.3978,24.4354,24.3903,24.4204,76000.0
2012-05-23 12:10:00,32.48,32.5,32.46,32.5,19800.0,24.4204,24.4354,24.4053,24.4354,19800.0
2012-05-23 12:15:00,32.5,32.54,32.49,32.53,32900.0,24.4354,24.4655,24.4279,24.458,32900.0
2012-05-23 12:20:00,32.52,32.54,32.49,32.52,65100.0,24.4505,24.4655,24.4279,24.4505,65100.0
2012-05-23 12:25:00,32.52,32.54,32.5,32.51,55300.0,24.4505,24.4655,24.4354,24.4429,55300.0
2012-05-23 12:30:00,32.51,32.55,32.5,32.55,32300.0,24.4429,24.473,24.4354,24.473,32300.0
2012-05-23 12:35:00,32.55,32.55,32.5,32.53,38400.0,24.473,24.473,24.4354,24.458,38400.0
2012-05-23 12:40:00,32.52,32.58,32.52,32.58,38600.0,24.4505,24.4956,24.4505,24.4956,38600.0
2012-05-23 12:45:00,32.58,32.62,32.57,32.59,60500.0,24.4956,24.5256,24.488,24.5031,60500.0
2012-05-23 12:50:00,32.58,32.65,32.57,32.64,33300.0,24.4956,24.5482,24.488,24.5407,33300.0
2012-05-23 12:55:00,32.64,32.67,32.6,32.63,133900.0,24.5407,24.5632,24.5106,24.5332,133900.0
2012-05-23 13:00:00,32.64,32.71,32.63,32.65,54100.0,24.5407,24.5933,24.5332,24.5482,54100.0
2012-05-23 13:05:00,32.66,32.66,32.61,32.64,26900.0,24.5557,24.5557,24.5181,24.5407,26900.0
2012-05-23 13:10:00,32.63,32.68,32.63,32.65,26800.0,24.5332,24.5707,24.5332,24.5482,26800.0
2012-05-23 13:15:00,32.65,32.68,32.62,32.62,33500.0,24.5482,24.5707,24.5256,24.5256,33500.0
2012-05-23 13:20:00,32.63,32.69,32.62,32.65,40300.0,24.5332,24.5783,24.5256,24.5482,40300.0
2012-05-23 13:25:00,32.64,32.69,32.64,32.68,65400.0,24.5407,24.5783,24.5407,24.5707,65400.0
2012-05-23 13:30:00,32.68,32.7,32.66,32.67,34200.0,24.5707,24.5858,24.5557,24.5632,34200.0
2012-05-23 13:35:00,32.67,32.72,32.67,32.7,39600.0,24.5632,24.6008,24.5632,24.5858,39600.0
2012-05-23 13:40:00,32.7,32.73,32.69,32.71,71000.0,24.5858,24.6083,24.5783,24.5933,71000.0
2012-05-23 13:45:00,32.72,32.78,32.71,32.76,59800.0,24.6008,24.6459,24.5933,24.6309,59800.0
2012-05-23 13:50:00,32.77,32.79,32.73,32.73,55100.0,24.6384,24.6535,24.6083,24.6083,55100.0
2012-05-23 13:55:00,32.73,32.81,32.73,32.78,58800.0,24.6083,24.6685,24.6083,24.6459,58800.0
2012-05-23 14:00:00,32.78,32.79,32.73,32.74,67600.0,24.6459,24.6535,24.6083,24.6159,67600.0
2012-05-23 14:05:00,32.73,32.8,32.73,32.8,56100.0,24.6083,24.661,24.6083,24.661,56100.0
2012-05-23 14:10:00,32.8,32.8,32.74,32.74,36900.0,24.661,24.661,24.6159,24.6159,36900.0
2012-05-23 14:15:00,32.74,32.77,32.69,32.71,29400.0,24.6159,24.6384,24.5783,24.5933,29400.0
2012-05-23 14:20:00,32.7,32.74,32.7,32.7,24500.0,24.5858,24.6159,24.5858,24.5858,24500.0
2012-05-23 14:25:00,32.7,32.73,32.68,32.68,34000.0,24.5858,24.6083,24.5707,24.5707,34000.0
2012-05-23 14:30:00,32.68,32.7,32.66,32.69,76500.0,24.5707,24.5858,24.5557,24.5783,76500.0
2012-05-23 14:35:00,32.69,32.77,32.68,32.76,29500.0,24.5783,24.6384,24.5707,24.6309,29500.0
2012-05-23 14:40:00,32.75,32.85,32.74,32.81,56700.0,24.6234,24.6986,24.6159,24.6685,56700.0
2012-05-23 14:45:00,32.81,32.81,32.77,32.77,38500.0,24.6685,24.6685,24.6384,24.6384,38500.0
2012-05-23 14:50:00,32.78,32.85,32.77,32.82,57000.0,24.6459,24.6986,24.6384,24.676,57000.0
2012-05-23 14:55:00,32.82,32.91,32.81,32.9,57200.0,24.676,24.7437,24.6685,24.7362,57200.0
2012-05-23 15:00:00,32.9,32.91,32.83,32.84,44000.0,24.7362,24.7437,24.6835,24.691,44000.0
2012-05-23 15:05:00,32.84,32.89,32.81,32.89,56200.0,24.691,24.7286,24.6685,24.7286,56200.0
2012-05-23 15:10:00,32.89,32.92,32.86,32.88,67600.0,24.7286,24.7512,24.7061,24.7211,67600.0
2012-05-23 15:15:00,32.89,32.92,32.85,32.92,63100.0,24.7286,24.7512,24.6986,24.7512,63100.0
2012-05-23 15:20:00,32.92,32.96,32.9,32.93,55800.0,24.7512,24.7813,24.7362,24.7587,55800.0
2012-05-23 15:25:00,32.92,32.98,32.92,32.93,60200.0,24.7512,24.7963,24.7512,24.7587,60200.0
2012-05-23 15:30:00,32.92,33.02,32.92,33.0,124600.0,24.7512,24.8264,24.7512,24.8113,124600.0
2012-05-23 15:35:00,33.0,33.06,32.99,33.03,187200.0,24.8113,24.8565,24.8038,24.8339,187200.0
2012-05-23 15:40:00,33.02,33.14,33.02,33.1,168000.0,24.8264,24.9166,24.8264,24.8865,168000.0
2012-05-23 15:45:00,33.1,33.12,33.05,33.1,189800.0,24.8865,24.9016,24.8489,24.8865,189800.0
2012-05-23 15:50:00,33.1,33.11,33.0,33.02,217500.0,24.8865,24.894,24.8113,24.8264,217500.0
2012-05-23 15:55:00,33.02,33.09,33.02,33.08,253300.0,24.8264,24.879,24.8264,24.8715,253300.0
2012-05-24 09:30:00,33.13,33.2,33.04,33.11,51300.0,24.9091,24.9617,24.8414,24.894,51300.0
2012-05-24 09:35:00,33.11,33.14,32.94,32.98,46900.0,24.894,24.9166,24.7662,24.7963,46900.0
2012-05-24 09:40:00,32.96,33.05,32.93,32.97,24200.0,24.7813,24.8489,24.7587,24.7888,24200.0
2012-05-24 09:45:00,32.98,33.0,32.91,32.94,57100.0,24.7963,24.8113,24.7437,24.7662,57100.0
2012-05-24 09:50:00,32.95,32.98,32.85,32.87,43600.0,24.7738,24.7963,24.6986,24.7136,43600.0
2012-05-24 09:55:00,32.87,32.93,32.85,32.9,29800.0,24.7136,24.7587,24.6986,24.7362,29800.0
2012-05-24 10:00:00,32.9,33.01,32.9,32.98,45000.0,24.7362,24.8189,24.7362,24.7963,45000.0
2012-05-24 10:05:00,32.99,33.02,32.98,33.0,51900.0,24.8038,24.8264,24.7963,24.8113,51900.0
2012-05-24 10:10:00,33.0,33.03,32.99,32.99,32900.0,24.8113,24.8339,24.8038,24.8038,32900.0
2012-05-24 10:15:00,32.99,33.0,32.95,32.98,21000.0,24.8038,24.8113,24.7738,24.7963,21000.0
2012-05-24 10:20:00,32.99,33.03,32.98,32.99,34600.0,24.8038,24.8339,24.7963,24.8038,34600.0
2012-05-24 10:25:00,32.99,33.01,32.96,33.0,66800.0,24.8038,24.8189,24.7813,24.8113,66800.0
2012-05-24 10:30:00,33.01,33.12,33.0,33.11,36500.0,24.8189,24.9016,24.8113,24.894,36500.0
2012-05-24 10:35:00,33.11,33.16,33.11,33.13,38900.0,24.894,24.9316,24.894,24.9091,38900.0
2012-05-24 10:40:00,33.13,33.16,33.1,33.12,36200.0,24.9091,24.9316,24.8865,24.9016,36200.0
2012-05-24 10:45:00,33.11,33.11,33.05,33.05,28200.0,24.894,24.894,24.8489,24.8489,28200.0
2012-05-24 10:50:00,33.06,33.09,33.02,33.02,23000.0,24.8565,24.879,24.8264,24.8264,23000.0
2012-05-24 10:55:00,33.02,33.1,33.02,33.08,24600.0,24.8264,24.8865,24.8264,24.8715,24600.0
2012-05-24 11:00:00,33.09,33.1,33.05,33.07,31100.0,24.879,24.8865,24.8489,24.864,31100.0
2012-05-24 11:05:00,33.08,33.11,33.08,33.08,30200.0,24.8715,24.894,24.8715,24.8715,30200.0
2012-05-24 11:10:00,33.08,33.13,33.08,33.1,22800.0,24.8715,24.9091,24.8715,24.8865,22800.0
2012-05-24 11:15:00,33.1,33.16,33.1,33.12,33100.0,24.8865,24.9316,24.8865,24.9016,33100.0
2012-05-24 11:20:00,33.13,33.13,33.08,33.09,23400.0,24.9091,24.9091,24.8715,24.879,23400.0
2012-05-24 11:25:00,33.08,33.09,33.05,33.06,42800.0,24.8715,24.879,24.8489,24.8565,42800.0
2012-05-24 11:30:00,33.06,33.07,33.03,33.04,60800.0,24.8565,24.864,24.8339,24.8414,60800.0
2012-05-24 11:35:00,33.04,33.07,33.02,33.06,24500.0,24.8414,24.864,24.8264,24.8565,24500.0
2012-05-24 11:40:00,33.07,33.08,33.04,33.04,29900.0,24.864,24.8715,24.8414,24.8414,29900.0
2012-05-24 11:45:00,33.03,33.03,32.98,33.0,55300.0,24.8339,24.8339,24.7963,24.8113,55300.0
2012-05-24 11:50:00,32.99,33.0,32.96,32.97,22200.0,24.8038,24.8113,24.7813,24.7888,22200.0
2012-05-24 11:55:00,32.97,33.0,32.95,33.0,50000.0,24.7888,24.8113,24.7738,24.8113,50000.0
2012-05-24 12:00:00,33.0,33.01,32.94,32.94,65900.0,24.8113,24.8189,24.7662,24.7662,65900.0
2012-05-24 12:05:00,32.94,32.95,32.92,32.94,19500.0,24.7662,24.7738,24.7512,24.7662,19500.0
2012-05-24 12:10:00,32.95,32.96,32.93,32.95,68000.0,24.7738,24.7813,24.7587,24.7738,68000.0
2012-05-24 12:15:00,32.96,32.96,32.93,32.94,26400.0,24.7813,24.7813,24.7587,24.7662,26400.0
2012-05-24 12:20:00,32.94,33.01,32.94,32.99,48000.0,24.7662,24.8189,24.7662,24.8038,48000.0
2012-05-24 12:25:00,33.0,33.01,32.97,32.98,20900.0,24.8113,24.8189,24.7888,24.7963,20900.0
2012-05-24 12:30:00,32.98,33.01,32.95,33.0,24300.0,24.7963,24.8189,24.7738,24.8113,24300.0
2012-05-24 12:35:00,33.01,33.02,32.99,33.01,20000.0,24.8189,24.8264,24.8038,24.8189,20000.0
2012-05-24 12:40:00,33.02,33.03,32.99,33.02,46000.0,24.8264,24.8339,24.8038,24.8264,46000.0
2012-05-24 12:45:00,33.02,33.05,33.02,33.05,16200.0,24.8264,24.8489,24.8264,24.8489,16200.0
2012-05-24 12:50:00,33.04,33.05,32.99,33.0,24100.0,24.8414,24.8489,24.8038,24.8113,24100.0
2012-05-24 12:55:00,33.01,33.04,33.0,33.04,20100.0,24.8189,24.8414,24.8113,24.8414,20100.0
2012-05-24 13:00:00,33.04,33.09,33.03,33.09,19900.0,24.8414,24.879,24.8339,24.879,19900.0
2012-05-24 13:05:00,33.09,33.1,33.08,33.08,27000.0,24.879,24.8865,24.8715,24.8715,27000.0
2012-05-24 13:10:00,33.08,33.09,33.05,33.08,25400.0,24.8715,24.879,24.8489,24.8715,25400.0
2012-05-24 13:15:00,33.08,33.11,33.06,33.06,21900.0,24.8715,24.894,24.8565,24.8565,21900.0
2012-05-24 13:20:00,33.05,33.09,33.05,33.09,17400.0,24.8489,24.879,24.8489,24.879,17400.0
2012-05-24 13:25:00,33.1,33.11,33.03,33.03,31100.0,24.8865,24.894,24.8339,24.8339,31100.0
2012-05-24 13:30:00,33.03,33.05,33.01,33.05,28700.0,24.8339,24.8489,24.8189,24.8489,28700.0
2012-05-24 13:35:00,33.05,33.08,33.03,33.07,27900.0,24.8489,24.8715,24.8339,24.864,27900.0
2012-05-24 13:40:00,33.06,33.1,33.05,33.09,24300.0,24.8565,24.8865,24.8489,24.879,24300.0
2012-05-24 13:45:00,33.08,33.09,33.02,33.04,27200.0,24.8715,24.879,24.8264,24.8414,27200.0
2012-05-24 13:50:00,33.04,33.04,33.01,33.02,26700.0,24.8414,24.8414,24.8189,24.8264,26700.0
2012-05-24 13:55:00,33.02,33.03,32.98,32.98,76500.0,24.8264,24.8339,24.7963,24.7963,76500.0
2012-05-24 14:00:00,32.98,33.06,32.98,33.04,57700.0,24.7963,24.8565,24.7963,24.8414,57700.0
2012-05-24 14:05:00,33.03,33.05,33.01,33.05,31800.0,24.8339,24.8489,24.8189,24.8489,31800.0
2012-05-24 14:10:00,33.04,33.04,32.96,32.96,46500.0,24.8414,24.8414,24.7813,24.7813,46500.0
2012-05-24 14:15:00,32.97,33.03,32.97,33.03,35900.0,24.7888,24.8339,24.7888,24.8339,35900.0
2012-05-24 14:20:00,33.02,33.06,33.0,33.05,46700.0,24.8264,24.8565,24.8113,24.8489,46700.0
2012-05-24 14:25:00,33.04,33.06,33.01,33.05,35400.0,24.8414,24.8565,24.8189,24.8489,35400.0
2012-05-24 14:30:00,33.04,33.08,33.03,33.07,29700.0,24.8414,24.8715,24.8339,24.864,29700.0
2012-05-24 14:35:00,33.07,33.07,33.03,33.04,31900.0,24.864,24.864,24.8339,24.8414,31900.0
2012-05-24 14:40:00,33.03,33.04,32.99,33.02,35300.0,24.8339,24.8414,24.8038,24.8264,35300.0
2012-05-24 14:45:00,33.02,33.05,33.0,33.04,15800.0,24.8264,24.8489,24.8113,24.8414,15800.0
2012-05-24 14:50:00,33.05,33.09,33.04,33.08,25800.0,24.8489,24.879,24.8414,24.8715,25800.0
2012-05-24 14:55:00,33.08,33.09,33.04,33.08,43600.0,24.8715,24.879,24.8414,24.8715,43600.0
2012-05-24 15:00:00,33.09,33.2,33.09,33.2,132600.0,24.879,24.9617,24.879,24.9617,132600.0
2012-05-24 15:05:00,33.19,33.21,33.17,33.17,70600.0,24.9542,24.9692,24.9392,24.9392,70600.0
2012-05-24 15:10:00,33.17,33.2,33.14,33.14,51800.0,24.9392,24.9617,24.9166,24.9166,51800.0
2012-05-24 15:15:00,33.14,33.2,33.12,33.19,143400.0,24.9166,24.9617,24.9016,24.9542,143400.0
2012-05-24 15:20:00,33.19,33.22,33.17,33.22,64300.0,24.9542,24.9768,24.9392,24.9768,64300.0
2012-05-24 15:25:00,33.22,33.33,33.21,33.31,119400.0,24.9768,25.0595,24.9692,25.0444,119400.0
2012-05-24 15:30:00,33.32,33.36,33.28,33.29,99200.0,25.0519,25.082,25.0219,25.0294,99200.0
2012-05-24 15:35:00,33.29,33.36,33.29,33.34,106100.0,25.0294,25.082,25.0294,25.067,106100.0
2012-05-24 15:40:00,33.34,33.39,33.33,33.36,154000.0,25.067,25.1046,25.0595,25.082,154000.0
2012-05-24 15:45:00,33.35,33.38,33.33,33.37,137800.0,25.0745,25.0971,25.0595,25.0895,137800.0
2012-05-24 15:50:00,33.36,33.42,33.34,33.42,154500.0,25.082,25.1271,25.067,25.1271,154500.0
2012-05-24 15:55:00,33.41,33.47,33.4,33.44,432200.0,25.1196,25.1647,25.1121,25.1422,432200.0
2012-05-25 09:30:00,33.18,33.46,33.18,33.43,44900.0,24.9467,25.1572,24.9467,25.1346,44900.0
2012-05-25 09:35:00,33.41,33.49,33.39,33.47,27300.0,25.1196,25.1798,25.1046,25.1647,27300.0
2012-05-25 09:40:00,33.48,33.49,33.44,33.45,58000.0,25.1722,25.1798,25.1422,25.1497,58000.0
2012-05-25 09:45:00,33.45,33.51,33.43,33.5,42800.0,25.1497,25.1948,25.1346,25.1873,42800.0
2012-05-25 09:50:00,33.5,33.53,33.49,33.52,28900.0,25.1873,25.2098,25.1798,25.2023,28900.0
2012-05-25 09:55:00,33.53,33.55,33.51,33.51,125200.0,25.2098,25.2249,25.1948,25.1948,125200.0
2012-05-25 10:00:00,33.51,33.53,33.47,33.51,49100.0,25.1948,25.2098,25.1647,25.1948,49100.0
2012-05-25 10:05:00,33.5,33.51,33.45,33.46,39100.0,25.1873,25.1948,25.1497,25.1572,39100.0
2012-05-25 10:10:00,33.46,33.51,33.45,33.5,50600.0,25.1572,25.1948,25.1497,25.1873,50600.0
2012-05-25 10:15:00,33.5,33.57,33.49,33.57,35500.0,25.1873,25.2399,25.1798,25.2399,35500.0
2012-05-25 10:20:00,33.56,33.59,33.54,33.58,49600.0,25.2324,25.2549,25.2173,25.2474,49600.0
2012-05-25 10:25:00,33.58,33.58,33.54,33.55,42600.0,25.2474,25.2474,25.2173,25.2249,42600.0
2012-05-25 10:30:00,33.55,33.61,33.54,33.59,52200.0,25.2249,25.27,25.2173,25.2549,52200.0
2012-05-25 10:35:00,33.6,33.61,33.59,33.6,27700.0,25.2625,25.27,25.2549,25.2625,27700.0
2012-05-25 10:40:00,33.6,33.61,33.52,33.52,37000.0,25.2625,25.27,25.2023,25.2023,37000.0
2012-05-25 10:45:00,33.52,33.54,33.51,33.54,16500.0,25.2023,25.2173,25.1948,25.2173,16500.0
2012-05-25 10:50:00,33.54,33.56,33.52,33.56,29400.0,25.2173,25.2324,25.2023,25.2324,29400.0
2012-05-25 10:55:00,33.55,33.59,33.55,33.59,33600.0,25.2249,25.2549,25.2249,25.2549,33600.0
2012-05-25 11:00:00,33.59,33.65,33.59,33.63,37200.0,25.2549,25.3001,25.2549,25.285,37200.0
2012-05-25 11:05:00,33.63,33.66,33.63,33.66,32200.0,25.285,25.3076,25.285,25.3076,32200.0
2012-05-25 11:10:00,33.66,33.66,33.63,33.63,30900.0,25.3076,25.3076,25.285,25.285,30900.0
2012-05-25 11:15:00,33.64,33.64,33.61,33.63,17000.0,25.2925,25.2925,25.27,25.285,17000.0
2012-05-25 11:20:00,33.64,33.71,33.62,33.69,29800.0,25.2925,25.3452,25.2775,25.3301,29800.0
2012-05-25 11:25:00,33.68,33.7,33.66,33.69,24600.0,25.3226,25.3376,25.3076,25.3301,24600.0
2012-05-25 11:30:00,33.68,33.69,33.62,33.66,43000.0,25.3226,25.3301,25.2775,25.3076,43000.0
2012-05-25 11:35:00,33.66,33.67,33.62,33.63,25900.0,25.3076,25.3151,25.2775,25.285,25900.0
2012-05-25 11:40:00,33.63,33.66,33.62,33.66,18600.0,25.285,25.3076,25.2775,25.3076,18600.0
2012-05-25 11:45:00,33.65,33.68,33.64,33.66,24600.0,25.3001,25.3226,25.2925,25.3076,24600.0
2012-05-25 11:50:00,33.65,33.71,33.65,33.69,27000.0,25.3001,25.3452,25.3001,25.3301,27000.0
2012-05-25 11:55:00,33.69,33.7,33.65,33.66,36100.0,25.3301,25.3376,25.3001,25.3076,36100.0
2012-05-25 12:00:00,33.66,33.68,33.63,33.64,61500.0,25.3076,25.3226,25.285,25.2925,61500.0
2012-05-25 12:05:00,33.64,33.69,33.63,33.69,17300.0,25.2925,25.3301,25.285,25.3301,17300.0
2012-05-25 12:10:00,33.69,33.7,33.67,33.69,18400.0,25.3301,25.3376,25.3151,25.3301,18400.0
2012-05-25 12:15:00,33.69,33.69,33.63,33.63,23500.0,25.3301,25.3301,25.285,25.285,23500.0
2012-05-25 12:20:00,33.64,33.65,33.59,33.6,39900.0,25.2925,25.3001,25.2549,25.2625,39900.0
2012-05-25 12:25:00,33.6,33.61,33.57,33.57,28400.0,25.2625,25.27,25.2399,25.2399,28400.0
2012-05-25 12:30:00,33.57,33.58,33.56,33.56,8400.0,25.2399,25.2474,25.2324,25.2324,8400.0
2012-05-25 12:35:00,33.56,33.58,33.56,33.58,19200.0,25.2324,25.2474,25.2324,25.2474,19200.0
2012-05-25 12:40:00,33.58,33.58,33.56,33.57,21900.0,25.2474,25.2474,25.2324,25.2399,21900.0
2012-05-25 12:45:00,33.56,33.58,33.55,33.55,36900.0,25.2324,25.2474,25.2249,25.2249,36900.0
2012-05-25 12:50:00,33.55,33.56,33.54,33.56,4800.0,25.2249,25.2324,25.2173,25.2324,4800.0
2012-05-25 12:55:00,33.56,33.58,33.56,33.57,20400.0,25.2324,25.2474,25.2324,25.2399,20400.0
2012-05-25 13:00:00,33.56,33.57,33.52,33.52,16200.0,25.2324,25.2399,25.2023,25.2023,16200.0
2012-05-25 13:05:00,33.52,33.52,33.49,33.5,42300.0,25.2023,25.2023,25.1798,25.1873,42300.0
2012-05-25 13:10:00,33.5,33.52,33.5,33.51,13700.0,25.1873,25.2023,25.1873,25.1948,13700.0
2012-05-25 13:15:00,33.51,33.53,33.5,33.53,19300.0,25.1948,25.2098,25.1873,25.2098,19300.0
2012-05-25 13:20:00,33.52,33.55,33.52,33.54,20700.0,25.2023,25.2249,25.2023,25.2173,20700.0
2012-05-25 13:25:00,33.54,33.54,33.52,33.53,31200.0,25.2173,25.2173,25.2023,25.2098,31200.0
2012-05-25 13:30:00,33.53,33.54,33.51,33.51,23600.0,25.2098,25.2173,25.1948,25.1948,23600.0
2012-05-25 13:35:00,33.51,33.52,33.49,33.5,38600.0,25.1948,25.2023,25.1798,25.1873,38600.0
2012-05-25 13:40:00,33.51,33.51,33.49,33.49,27600.0,25.1948,25.1948,25.1798,25.1798,27600.0
2012-05-25 13:45:00,33.48,33.49,33.47,33.48,12800.0,25.1722,25.1798,25.1647,25.1722,12800.0
2012-05-25 13:50:00,33.48,33.48,33.45,33.47,43600.0,25.1722,25.1722,25.1497,25.1647,43600.0
2012-05-25 13:55:00,33.48,33.51,33.48,33.51,11500.0,25.1722,25.1948,25.1722,25.1948,11500.0
2012-05-25 14:00:00,33.5,33.52,33.5,33.52,40300.0,25.1873,25.2023,25.1873,25.2023,40300.0
2012-05-25 14:05:00,33.52,33.52,33.51,33.52,5300.0,25.2023,25.2023,25.1948,25.2023,5300.0
2012-05-25 14:10:00,33.52,33.54,33.51,33.54,40000.0,25.2023,25.2173,25.1948,25.2173,40000.0
2012-05-25 14:15:00,33.53,33.54,33.5,33.51,35900.0,25.2098,25.2173,25.1873,25.1948,35900.0
2012-05-25 14:20:00,33.5,33.5,33.46,33.5,40200.0,25.1873,25.1873,25.1572,25.1873,40200.0
2012-05-25 14:25:00,33.5,33.56,33.49,33.55,96200.0,25.1873,25.2324,25.1798,25.2249,96200.0
2012-05-25 14:30:00,33.55,33.56,33.51,33.51,35100.0,25.2249,25.2324,25.1948,25.1948,35100.0
2012-05-25 14:35:00,33.51,33.55,33.5,33.53,74600.0,25.1948,25.2249,25.1873,25.2098,74600.0
2012-05-25 14:40:00,33.53,33.55,33.53,33.55,162600.0,25.2098,25.2249,25.2098,25.2249,162600.0
2012-05-25 14:45:00,33.55,33.55,33.53,33.54,62500.0,25.2249,25.2249,25.2098,25.2173,62500.0
2012-05-25 14:50:00,33.53,33.57,33.52,33.56,65500.0,25.2098,25.2399,25.2023,25.2324,65500.0
2012-05-25 14:55:00,33.56,33.57,33.55,33.56,82900.0,25.2324,25.2399,25.2249,25.2324,82900.0
2012-05-25 15:00:00,33.56,33.57,33.53,33.53,117700.0,25.2324,25.2399,25.2098,25.2098,117700.0
2012-05-25 15:05:00,33.53,33.57,33.53,33.56,47600.0,25.2098,25.2399,25.2098,25.2324,47600.0
2012-05-25 15:10:00,33.57,33.59,33.54,33.54,59400.0,25.2399,25.2549,25.2173,25.2173,59400.0
2012-05-25 15:15:00,33.54,33.55,33.52,33.54,54300.0,25.2173,25.2249,25.2023,25.2173,54300.0
2012-05-25 15:20:00,33.53,33.54,33.5,33.52,198800.0,25.2098,25.2173,25.1873,25.2023,198800.0
2012-05-25 15:25:00,33.51,33.54,33.5,33.52,55900.0,25.1948,25.2173,25.1873,25.2023,55900.0
2012-05-25 15:30:00,33.52,33.6,33.52,33.57,148400.0,25.2023,25.2625,25.2023,25.2399,148400.0
2012-05-25 15:35:00,33.57,33.58,33.52,33.54,86900.0,25.2399,25.2474,25.2023,25.2173,86900.0
2012-05-25 15:40:00,33.55,33.58,33.53,33.56,115300.0,25.2249,25.2474,25.2098,25.2324,115300.0
2012-05-25 15:45:00,33.56,33.59,33.54,33.55,137200.0,25.2324,25.2549,25.2173,25.2249,137200.0
2012-05-25 15:50:00,33.55,33.58,33.54,33.56,177600.0,25.2249,25.2474,25.2173,25.2324,177600.0
2012-05-25 15:55:00,33.56,33.59,33.55,33.56,397100.0,25.2324,25.2549,25.2249,25.2324,397100.0
2012-05-29 09:30:00,33.75,33.97,33.75,33.9,192900.0,25.3752,25.5406,25.3752,25.488,192900.0
2012-05-29 09:35:00,33.89,33.94,33.87,33.88,123300.0,25.4805,25.5181,25.4655,25.473,123300.0
2012-05-29 09:40:00,33.86,33.87,33.79,33.81,149100.0,25.4579,25.4655,25.4053,25.4203,149100.0
2012-05-29 09:45:00,33.81,33.94,33.8,33.93,130700.0,25.4203,25.5181,25.4128,25.5106,130700.0
2012-05-29 09:50:00,33.93,33.97,33.76,33.77,158300.0,25.5106,25.5406,25.3828,25.3903,158300.0
2012-05-29 09:55:00,33.76,33.88,33.76,33.86,51900.0,25.3828,25.473,25.3828,25.4579,51900.0
2012-05-29 10:00:00,33.86,33.87,33.78,33.87,91300.0,25.4579,25.4655,25.3978,25.4655,91300.0
2012-05-29 10:05:00,33.88,33.95,33.87,33.9,51200.0,25.473,25.5256,25.4655,25.488,51200.0
2012-05-29 10:10:00,33.9,33.94,33.88,33.91,48200.0,25.488,25.5181,25.473,25.4955,48200.0
2012-05-29 10:15:00,33.91,33.91,33.85,33.85,54200.0,25.4955,25.4955,25.4504,25.4504,54200.0
2012-05-29 10:20:00,33.85,33.89,33.8,33.81,47600.0,25.4504,25.4805,25.4128,25.4203,47600.0
2012-05-29 10:25:00,33.81,33.89,33.8,33.89,78700.0,25.4203,25.4805,25.4128,25.4805,78700.0
2012-05-29 10:30:00,33.88,33.94,33.86,33.91,65100.0,25.473,25.5181,25.4579,25.4955,65100.0
2012-05-29 10:35:00,33.91,33.94,33.9,33.93,85100.0,25.4955,25.5181,25.488,25.5106,85100.0
2012-05-29 10:40:00,33.93,33.96,33.93,33.96,56100.0,25.5106,25.5331,25.5106,25.5331,56100.0
2012-05-29 10:45:00,33.95,33.96,33.94,33.95,47800.0,25.5256,25.5331,25.5181,25.5256,47800.0
2012-05-29 10:50:00,33.95,33.95,33.91,33.93,54200.0,25.5256,25.5256,25.4955,25.5106,54200.0
2012-05-29 10:55:00,33.92,33.95,33.92,33.93,44700.0,25.5031,25.5256,25.5031,25.5106,44700.0
2012-05-29 11:00:00,33.93,33.94,33.91,33.94,46200.0,25.5106,25.5181,25.4955,25.5181,46200.0
2012-05-29 11:05:00,33.93,34.0,33.93,33.99,62200.0,25.5106,25.5632,25.5106,25.5557,62200.0
2012-05-29 11:10:00,33.99,34.04,33.98,34.04,30200.0,25.5557,25.5933,25.5482,25.5933,30200.0
2012-05-29 11:15:00,34.04,34.08,34.03,34.08,89800.0,25.5933,25.6234,25.5858,25.6234,89800.0
2012-05-29 11:20:00,34.08,34.08,33.98,33.99,61400.0,25.6234,25.6234,25.5482,25.5557,61400.0
2012-05-29 11:25:00,34.0,34.0,33.97,33.98,34600.0,25.5632,25.5632,25.5406,25.5482,34600.0
2012-05-29 11:30:00,33.97,33.98,33.9,33.91,63600.0,25.5406,25.5482,25.488,25.4955,63600.0
2012-05-29 11:35:00,33.91,33.91,33.83,33.89,91000.0,25.4955,25.4955,25.4354,25.4805,91000.0
2012-05-29 11:40:00,33.88,33.89,33.86,33.89,58000.0,25.473,25.4805,25.4579,25.4805,58000.0
2012-05-29 11:45:00,33.89,33.89,33.83,33.86,57400.0,25.4805,25.4805,25.4354,25.4579,57400.0
2012-05-29 11:50:00,33.86,33.9,33.85,33.89,53700.0,25.4579,25.488,25.4504,25.4805,53700.0
2012-05-29 11:55:00,33.9,33.9,33.85,33.87,114400.0,25.488,25.488,25.4504,25.4655,114400.0
2012-05-29 12:00:00,33.86,33.9,33.82,33.83,66000.0,25.4579,25.488,25.4279,25.4354,66000.0
2012-05-29 12:05:00,33.84,33.88,33.83,33.87,44700.0,25.4429,25.473,25.4354,25.4655,44700.0
2012-05-29 12:10:00,33.88,33.88,33.8,33.8,74800.0,25.473,25.473,25.4128,25.4128,74800.0
2012-05-29 12:15:00,33.8,33.86,33.8,33.86,60600.0,25.4128,25.4579,25.4128,25.4579,60600.0
2012-05-29 12:20:00,33.86,33.88,33.86,33.87,56200.0,25.4579,25.473,25.4579,25.4655,56200.0
2012-05-29 12:25:00,33.87,33.9,33.86,33.88,45700.0,25.4655,25.488,25.4579,25.473,45700.0
2012-05-29 12:30:00,33.87,33.88,33.83,33.84,60000.0,25.4655,25.473,25.4354,25.4429,60000.0
2012-05-29 12:35:00,33.84,33.87,33.83,33.87,55000.0,25.4429,25.4655,25.4354,25.4655,55000.0
2012-05-29 12:40:00,33.87,33.9,33.86,33.9,37100.0,25.4655,25.488,25.4579,25.488,37100.0
2012-05-29 12:45:00,33.89,33.93,33.89,33.9,46100.0,25.4805,25.5106,25.4805,25.488,46100.0
2012-05-29 12:50:00,33.9,33.92,33.87,33.92,51800.0,25.488,25.5031,25.4655,25.5031,51800.0
2012-05-29 12:55:00,33.91,33.92,33.84,33.85,38900.0,25.4955,25.5031,25.4429,25.4504,38900.0
2012-05-29 13:00:00,33.84,33.85,33.83,33.84,43100.0,25.4429,25.4504,25.4354,25.4429,43100.0
2012-05-29 13:05:00,33.83,33.85,33.82,33.85,42600.0,25.4354,25.4504,25.4279,25.4504,42600.0
2012-05-29 13:10:00,33.85,33.89,33.85,33.89,30600.0,25.4504,25.4805,25.4504,25.4805,30600.0
2012-05-29 13:15:00,33.89,33.89,33.85,33.86,48300.0,25.4805,25.4805,25.4504,25.4579,48300.0
2012-05-29 13:20:00,33.86,33.87,33.84,33.85,55500.0,25.4579,25.4655,25.4429,25.4504,55500.0
2012-05-29 13:25:00,33.84,33.85,33.81,33.81,25300.0,25.4429,25.4504,25.4203,25.4203,25300.0
2012-05-29 13:30:00,33.81,33.84,33.8,33.84,56500.0,25.4203,25.4429,25.4128,25.4429,56500.0
2012-05-29 13:35:00,33.84,33.88,33.83,33.87,64100.0,25.4429,25.473,25.4354,25.4655,64100.0
2012-05-29 13:40:00,33.86,33.89,33.86,33.89,23900.0,25.4579,25.4805,25.4579,25.4805,23900.0
2012-05-29 13:45:00,33.89,33.95,33.86,33.87,62200.0,25.4805,25.5256,25.4579,25.4655,62200.0
2012-05-29 13:50:00,33.87,33.87,33.86,33.87,41900.0,25.4655,25.4655,25.4579,25.4655,41900.0
2012-05-29 13:55:00,33.87,33.9,33.86,33.88,55100.0,25.4655,25.488,25.4579,25.473,55100.0
2012-05-29 14:00:00,33.88,33.89,33.84,33.85,62000.0,25.473,25.4805,25.4429,25.4504,62000.0
2012-05-29 14:05:00,33.84,33.85,33.84,33.84,49500.0,25.4429,25.4504,25.4429,25.4429,49500.0
2012-05-29 14:10:00,33.85,33.93,33.84,33.93,65000.0,25.4504,25.5106,25.4429,25.5106,65000.0
2012-05-29 14:15:00,33.91,33.92,33.86,33.9,68900.0,25.4955,25.5031,25.4579,25.488,68900.0
2012-05-29 14:20:00,33.9,33.91,33.89,33.91,34200.0,25.488,25.4955,25.4805,25.4955,34200.0
2012-05-29 14:25:00,33.91,33.96,33.9,33.95,44100.0,25.4955,25.5331,25.488,25.5256,44100.0
2012-05-29 14:30:00,33.95,33.96,33.9,33.95,68900.0,25.5256,25.5331,25.488,25.5256,68900.0
2012-05-29 14:35:00,33.95,33.98,33.93,33.94,60600.0,25.5256,25.5482,25.5106,25.5181,60600.0
2012-05-29 14:40:00,33.94,33.97,33.94,33.96,49100.0,25.5181,25.5406,25.5181,25.5331,49100.0
2012-05-29 14:45:00,33.96,33.99,33.94,33.95,66800.0,25.5331,25.5557,25.5181,25.5256,66800.0
2012-05-29 14:50:00,33.94,34.01,33.94,33.98,74000.0,25.5181,25.5707,25.5181,25.5482,74000.0
2012-05-29 14:55:00,33.98,34.02,33.98,34.02,48000.0,25.5482,25.5782,25.5482,25.5782,48000.0
2012-05-29 15:00:00,34.02,34.02,34.01,34.01,59700.0,25.5782,25.5782,25.5707,25.5707,59700.0
2012-05-29 15:05:00,34.01,34.05,34.01,34.03,89700.0,25.5707,25.6008,25.5707,25.5858,89700.0
2012-05-29 15:10:00,34.03,34.09,34.02,34.06,111900.0,25.5858,25.6309,25.5782,25.6083,111900.0
2012-05-29 15:15:00,34.05,34.09,34.05,34.05,78200.0,25.6008,25.6309,25.6008,25.6008,78200.0
2012-05-29 15:20:00,34.05,34.07,34.05,34.07,60900.0,25.6008,25.6158,25.6008,25.6158,60900.0
2012-05-29 15:25:00,34.07,34.11,34.06,34.11,88100.0,25.6158,25.6459,25.6083,25.6459,88100.0
2012-05-29 15:30:00,34.11,34.11,34.07,34.11,169900.0,25.6459,25.6459,25.6158,25.6459,169900.0
2012-05-29 15:35:00,34.11,34.17,34.11,34.14,138800.0,25.6459,25.691,25.6459,25.6685,138800.0
2012-05-29 15:40:00,34.14,34.25,34.13,34.25,194900.0,25.6685,25.7512,25.6609,25.7512,194900.0
2012-05-29 15:45:00,34.25,34.27,34.21,34.22,244000.0,25.7512,25.7662,25.7211,25.7286,244000.0
2012-05-29 15:50:00,34.23,34.24,34.2,34.24,249600.0,25.7361,25.7436,25.7136,25.7436,249600.0
2012-05-29 15:55:00,34.24,34.27,34.21,34.24,596800.0,25.7436,25.7662,25.7211,25.7436,596800.0
2012-05-30 09:30:00,33.68,33.88,33.66,33.8,57900.0,25.488,25.6394,25.4729,25.5788,57900.0
2012-05-30 09:35:00,33.81,33.83,33.69,33.7,47000.0,25.5864,25.6015,25.4956,25.5032,47000.0
2012-05-30 09:40:00,33.71,33.71,33.65,33.69,48300.0,25.5107,25.5107,25.4653,25.4956,48300.0
2012-05-30 09:45:00,33.69,33.77,33.67,33.75,39000.0,25.4956,25.5561,25.4804,25.541,39000.0
2012-05-30 09:50:00,33.75,33.84,33.74,33.84,58500.0,25.541,25.6091,25.5334,25.6091,58500.0
2012-05-30 09:55:00,33.84,33.84,33.79,33.84,44600.0,25.6091,25.6091,25.5713,25.6091,44600.0
2012-05-30 10:00:00,33.83,33.84,33.73,33.79,104900.0,25.6015,25.6091,25.5259,25.5713,104900.0
2012-05-30 10:05:00,33.78,33.79,33.68,33.73,64100.0,25.5637,25.5713,25.488,25.5259,64100.0
2012-05-30 10:10:00,33.73,33.74,33.57,33.57,121700.0,25.5259,25.5334,25.4048,25.4048,121700.0
2012-05-30 10:15:00,33.56,33.66,33.55,33.64,141100.0,25.3972,25.4729,25.3896,25.4577,141100.0
2012-05-30 10:20:00,33.65,33.73,33.63,33.72,66000.0,25.4653,25.5259,25.4502,25.5183,66000.0
2012-05-30 10:25:00,33.73,33.82,33.73,33.81,71700.0,25.5259,25.594,25.5259,25.5864,71700.0
2012-05-30 10:30:00,33.81,33.85,33.79,33.83,56200.0,25.5864,25.6167,25.5713,25.6015,56200.0
2012-05-30 10:35:00,33.82,33.83,33.66,33.68,91200.0,25.594,25.6015,25.4729,25.488,91200.0
2012-05-30 10:40:00,33.69,33.73,33.69,33.72,50500.0,25.4956,25.5259,25.4956,25.5183,50500.0
2012-05-30 10:45:00,33.73,33.76,33.72,33.75,45900.0,25.5259,25.5486,25.5183,25.541,45900.0
2012-05-30 10:50:00,33.74,33.75,33.71,33.71,52100.0,25.5334,25.541,25.5107,25.5107,52100.0
2012-05-30 10:55:00,33.71,33.71,33.66,33.67,37600.0,25.5107,25.5107,25.4729,25.4804,37600.0
2012-05-30 11:00:00,33.68,33.75,33.67,33.74,85400.0,25.488,25.541,25.4804,25.5334,85400.0
2012-05-30 11:05:00,33.74,33.78,33.72,33.78,56300.0,25.5334,25.5637,25.5183,25.5637,56300.0
2012-05-30 11:10:00,33.78,33.81,33.77,33.8,32400.0,25.5637,25.5864,25.5561,25.5788,32400.0
2012-05-30 11:15:00,33.81,33.82,33.72,33.72,62400.0,25.5864,25.594,25.5183,25.5183,62400.0
2012-05-30 11:20:00,33.73,33.74,33.65,33.65,38500.0,25.5259,25.5334,25.4653,25.4653,38500.0
2012-05-30 11:25:00,33.65,33.69,33.63,33.69,30500.0,25.4653,25.4956,25.4502,25.4956,30500.0
2012-05-30 11:30:00,33.69,33.72,33.68,33.68,44000.0,25.4956,25.5183,25.488,25.488,44000.0
2012-05-30 11:35:00,33.68,33.73,33.68,33.72,58600.0,25.488,25.5259,25.488,25.5183,58600.0
2012-05-30 11:40:00,33.72,33.74,33.69,33.74,42900.0,25.5183,25.5334,25.4956,25.5334,42900.0
2012-05-30 11:45:00,33.73,33.76,33.72,33.73,49400.0,25.5259,25.5486,25.5183,25.5259,49400.0
2012-05-30 11:50:00,33.73,33.73,33.68,33.69,38100.0,25.5259,25.5259,25.488,25.4956,38100.0
2012-05-30 11:55:00,33.68,33.69,33.65,33.65,30200.0,25.488,25.4956,25.4653,25.4653,30200.0
2012-05-30 12:00:00,33.66,33.68,33.59,33.59,69200.0,25.4729,25.488,25.4199,25.4199,69200.0
2012-05-30 12:05:00,33.59,33.62,33.59,33.61,45700.0,25.4199,25.4426,25.4199,25.435,45700.0
2012-05-30 12:10:00,33.6,33.64,33.6,33.64,58500.0,25.4275,25.4577,25.4275,25.4577,58500.0
2012-05-30 12:15:00,33.64,33.68,33.64,33.68,30100.0,25.4577,25.488,25.4577,25.488,30100.0
2012-05-30 12:20:00,33.68,33.68,33.61,33.61,64900.0,25.488,25.488,25.435,25.435,64900.0
2012-05-30 12:25:00,33.61,33.61,33.52,33.52,43200.0,25.435,25.435,25.3669,25.3669,43200.0
2012-05-30 12:30:00,33.52,33.54,33.51,33.51,37900.0,25.3669,25.3821,25.3594,25.3594,37900.0
2012-05-30 12:35:00,33.51,33.56,33.51,33.55,45800.0,25.3594,25.3972,25.3594,25.3896,45800.0
2012-05-30 12:40:00,33.56,33.6,33.55,33.59,40200.0,25.3972,25.4275,25.3896,25.4199,40200.0
2012-05-30 12:45:00,33.6,33.61,33.57,33.57,77400.0,25.4275,25.435,25.4048,25.4048,77400.0
2012-05-30 12:50:00,33.58,33.61,33.57,33.61,32000.0,25.4123,25.435,25.4048,25.435,32000.0
2012-05-30 12:55:00,33.61,33.64,33.6,33.63,50700.0,25.435,25.4577,25.4275,25.4502,50700.0
2012-05-30 13:00:00,33.63,33.64,33.59,33.59,39200.0,25.4502,25.4577,25.4199,25.4199,39200.0
2012-05-30 13:05:00,33.59,33.62,33.58,33.59,47700.0,25.4199,25.4426,25.4123,25.4199,47700.0
2012-05-30 13:10:00,33.59,33.64,33.58,33.63,133500.0,25.4199,25.4577,25.4123,25.4502,133500.0
2012-05-30 13:15:00,33.64,33.67,33.63,33.66,41700.0,25.4577,25.4804,25.4502,25.4729,41700.0
2012-05-30 13:20:00,33.67,33.7,33.66,33.69,29700.0,25.4804,25.5032,25.4729,25.4956,29700.0
2012-05-30 13:25:00,33.69,33.72,33.69,33.72,35900.0,25.4956,25.5183,25.4956,25.5183,35900.0
2012-05-30 13:30:00,33.72,33.78,33.71,33.76,90300.0,25.5183,25.5637,25.5107,25.5486,90300.0
2012-05-30 13:35:00,33.76,33.77,33.72,33.76,72600.0,25.5486,25.5561,25.5183,25.5486,72600.0
2012-05-30 13:40:00,33.77,33.78,33.75,33.76,34800.0,25.5561,25.5637,25.541,25.5486,34800.0
2012-05-30 13:45:00,33.75,33.8,33.75,33.76,53900.0,25.541,25.5788,25.541,25.5486,53900.0
2012-05-30 13:50:00,33.76,33.77,33.71,33.73,61500.0,25.5486,25.5561,25.5107,25.5259,61500.0
2012-05-30 13:55:00,33.73,33.75,33.7,33.71,116300.0,25.5259,25.541,25.5032,25.5107,116300.0
2012-05-30 14:00:00,33.71,33.75,33.71,33.73,54000.0,25.5107,25.541,25.5107,25.5259,54000.0
2012-05-30 14:05:00,33.73,33.74,33.68,33.68,89900.0,25.5259,25.5334,25.488,25.488,89900.0
2012-05-30 14:10:00,33.69,33.69,33.63,33.66,50100.0,25.4956,25.4956,25.4502,25.4729,50100.0
2012-05-30 14:15:00,33.66,33.68,33.65,33.68,46400.0,25.4729,25.488,25.4653,25.488,46400.0
2012-05-30 14:20:00,33.68,33.7,33.66,33.68,93200.0,25.488,25.5032,25.4729,25.488,93200.0
2012-05-30 14:25:00,33.68,33.68,33.6,33.62,49000.0,25.488,25.488,25.4275,25.4426,49000.0
2012-05-30 14:30:00,33.63,33.67,33.61,33.66,59100.0,25.4502,25.4804,25.435,25.4729,59100.0
2012-05-30 14:35:00,33.67,33.68,33.65,33.65,42900.0,25.4804,25.488,25.4653,25.4653,42900.0
2012-05-30 14:40:00,33.66,33.66,33.64,33.64,30100.0,25.4729,25.4729,25.4577,25.4577,30100.0
2012-05-30 14:45:00,33.65,33.7,33.65,33.67,76800.0,25.4653,25.5032,25.4653,25.4804,76800.0
2012-05-30 14:50:00,33.68,33.73,33.67,33.72,53700.0,25.488,25.5259,25.4804,25.5183,53700.0
2012-05-30 14:55:00,33.73,33.75,33.68,33.68,58500.0,25.5259,25.541,25.488,25.488,58500.0
2012-05-30 15:00:00,33.68,33.71,33.65,33.65,54700.0,25.488,25.5107,25.4653,25.4653,54700.0
2012-05-30 15:05:00,33.65,33.65,33.59,33.61,67100.0,25.4653,25.4653,25.4199,25.435,67100.0
2012-05-30 15:10:00,33.6,33.61,33.53,33.55,73800.0,25.4275,25.435,25.3745,25.3896,73800.0
2012-05-30 15:15:00,33.54,33.61,33.51,33.6,108600.0,25.3821,25.435,25.3594,25.4275,108600.0
2012-05-30 15:20:00,33.6,33.66,33.58,33.66,53300.0,25.4275,25.4729,25.4123,25.4729,53300.0
2012-05-30 15:25:00,33.65,33.73,33.64,33.71,116400.0,25.4653,25.5259,25.4577,25.5107,116400.0
2012-05-30 15:30:00,33.71,33.71,33.68,33.69,98100.0,25.5107,25.5107,25.488,25.4956,98100.0
2012-05-30 15:35:00,33.7,33.75,33.69,33.75,171300.0,25.5032,25.541,25.4956,25.541,171300.0
2012-05-30 15:40:00,33.74,33.76,33.7,33.73,201000.0,25.5334,25.5486,25.5032,25.5259,201000.0
2012-05-30 15:45:00,33.72,33.78,33.72,33.74,243100.0,25.5183,25.5637,25.5183,25.5334,243100.0
2012-05-30 15:50:00,33.74,33.77,33.69,33.7,178400.0,25.5334,25.5561,25.4956,25.5032,178400.0
2012-05-30 15:55:00,33.7,33.73,33.69,33.7,602600.0,25.5032,25.5259,25.4956,25.5032,602600.0
2012-05-31 09:30:00,33.72,33.96,33.68,33.94,61200.0,25.5183,25.6999,25.488,25.6848,61200.0
2012-05-31 09:35:00,33.93,33.94,33.85,33.85,87500.0,25.6772,25.6848,25.6167,25.6167,87500.0
2012-05-31 09:40:00,33.84,33.84,33.63,33.63,86600.0,25.6091,25.6091,25.4502,25.4502,86600.0
2012-05-31 09:45:00,33.64,33.64,33.54,33.54,53500.0,25.4577,25.4577,25.3821,25.3821,53500.0
2012-05-31 09:50:00,33.55,33.55,33.46,33.46,50900.0,25.3896,25.3896,25.3215,25.3215,50900.0
2012-05-31 09:55:00,33.46,33.49,33.41,33.47,55100.0,25.3215,25.3442,25.2837,25.3291,55100.0
2012-05-31 10:00:00,33.46,33.5,33.42,33.44,69300.0,25.3215,25.3518,25.2913,25.3064,69300.0
2012-05-31 10:05:00,33.44,33.54,33.44,33.5,72300.0,25.3064,25.3821,25.3064,25.3518,72300.0
2012-05-31 10:10:00,33.5,33.55,33.48,33.55,42800.0,25.3518,25.3896,25.3367,25.3896,42800.0
2012-05-31 10:15:00,33.55,33.68,33.54,33.67,43200.0,25.3896,25.488,25.3821,25.4804,43200.0
2012-05-31 10:20:00,33.67,33.67,33.6,33.62,48700.0,25.4804,25.4804,25.4275,25.4426,48700.0
2012-05-31 10:25:00,33.62,33.67,33.61,33.67,38200.0,25.4426,25.4804,25.435,25.4804,38200.0
2012-05-31 10:30:00,33.67,33.71,33.65,33.7,47200.0,25.4804,25.5107,25.4653,25.5032,47200.0
2012-05-31 10:35:00,33.71,33.76,33.71,33.72,49200.0,25.5107,25.5486,25.5107,25.5183,49200.0
2012-05-31 10:40:00,33.72,33.74,33.71,33.72,31900.0,25.5183,25.5334,25.5107,25.5183,31900.0
2012-05-31 10:45:00,33.73,33.75,33.67,33.69,77200.0,25.5259,25.541,25.4804,25.4956,77200.0
2012-05-31 10:50:00,33.69,33.69,33.61,33.61,61900.0,25.4956,25.4956,25.435,25.435,61900.0
2012-05-31 10:55:00,33.62,33.64,33.57,33.57,156700.0,25.4426,25.4577,25.4048,25.4048,156700.0
2012-05-31 11:00:00,33.57,33.61,33.55,33.57,64700.0,25.4048,25.435,25.3896,25.4048,64700.0
2012-05-31 11:05:00,33.57,33.66,33.55,33.62,51800.0,25.4048,25.4729,25.3896,25.4426,51800.0
2012-05-31 11:10:00,33.63,33.64,33.6,33.6,38900.0,25.4502,25.4577,25.4275,25.4275,38900.0
2012-05-31 11:15:00,33.6,33.65,33.57,33.58,45000.0,25.4275,25.4653,25.4048,25.4123,45000.0
2012-05-31 11:20:00,33.59,33.67,33.57,33.67,36300.0,25.4199,25.4804,25.4048,25.4804,36300.0
2012-05-31 11:25:00,33.66,33.73,33.66,33.73,41500.0,25.4729,25.5259,25.4729,25.5259,41500.0
2012-05-31 11:30:00,33.73,33.83,33.71,33.82,59900.0,25.5259,25.6015,25.5107,25.594,59900.0
2012-05-31 11:35:00,33.81,33.84,33.77,33.82,66400.0,25.5864,25.6091,25.5561,25.594,66400.0
2012-05-31 11:40:00,33.83,33.83,33.75,33.77,33400.0,25.6015,25.6015,25.541,25.5561,33400.0
2012-05-31 11:45:00,33.77,33.8,33.77,33.78,105800.0,25.5561,25.5788,25.5561,25.5637,105800.0
2012-05-31 11:50:00,33.78,33.81,33.77,33.8,53700.0,25.5637,25.5864,25.5561,25.5788,53700.0
2012-05-31 11:55:00,33.8,33.86,33.8,33.86,34100.0,25.5788,25.6242,25.5788,25.6242,34100.0
2012-05-31 12:00:00,33.86,33.86,33.84,33.86,27900.0,25.6242,25.6242,25.6091,25.6242,27900.0
2012-05-31 12:05:00,33.85,33.91,33.85,33.91,51300.0,25.6167,25.6621,25.6167,25.6621,51300.0
2012-05-31 12:10:00,33.91,33.93,33.86,33.9,72100.0,25.6621,25.6772,25.6242,25.6545,72100.0
2012-05-31 12:15:00,33.9,33.91,33.86,33.91,32400.0,25.6545,25.6621,25.6242,25.6621,32400.0
2012-05-31 12:20:00,33.91,33.99,33.91,33.98,55900.0,25.6621,25.7226,25.6621,25.715,55900.0
2012-05-31 12:25:00,33.98,34.02,33.97,33.97,66400.0,25.715,25.7453,25.7075,25.7075,66400.0
2012-05-31 12:30:00,33.97,34.0,33.93,33.94,63500.0,25.7075,25.7302,25.6772,25.6848,63500.0
2012-05-31 12:35:00,33.94,33.96,33.92,33.93,54400.0,25.6848,25.6999,25.6696,25.6772,54400.0
2012-05-31 12:40:00,33.93,33.95,33.91,33.95,67900.0,25.6772,25.6923,25.6621,25.6923,67900.0
2012-05-31 12:45:00,33.95,33.96,33.91,33.95,27900.0,25.6923,25.6999,25.6621,25.6923,27900.0
2012-05-31 12:50:00,33.95,33.98,33.91,33.93,46200.0,25.6923,25.715,25.6621,25.6772,46200.0
2012-05-31 12:55:00,33.93,33.95,33.89,33.89,39000.0,25.6772,25.6923,25.6469,25.6469,39000.0
2012-05-31 13:00:00,33.89,33.95,33.88,33.93,26800.0,25.6469,25.6923,25.6394,25.6772,26800.0
2012-05-31 13:05:00,33.93,33.98,33.91,33.94,42000.0,25.6772,25.715,25.6621,25.6848,42000.0
2012-05-31 13:10:00,33.93,33.93,33.9,33.93,16700.0,25.6772,25.6772,25.6545,25.6772,16700.0
2012-05-31 13:15:00,33.93,33.97,33.91,33.92,39000.0,25.6772,25.7075,25.6621,25.6696,39000.0
2012-05-31 13:20:00,33.92,33.96,33.88,33.89,78600.0,25.6696,25.6999,25.6394,25.6469,78600.0
2012-05-31 13:25:00,33.89,33.89,33.86,33.86,29700.0,25.6469,25.6469,25.6242,25.6242,29700.0
2012-05-31 13:30:00,33.87,33.89,33.86,33.89,13000.0,25.6318,25.6469,25.6242,25.6469,13000.0
2012-05-31 13:35:00,33.89,33.89,33.82,33.85,49100.0,25.6469,25.6469,25.594,25.6167,49100.0
2012-05-31 13:40:00,33.84,33.87,33.81,33.86,42600.0,25.6091,25.6318,25.5864,25.6242,42600.0
2012-05-31 13:45:00,33.86,33.87,33.82,33.83,17900.0,25.6242,25.6318,25.594,25.6015,17900.0
2012-05-31 13:50:00,33.84,33.85,33.81,33.82,32300.0,25.6091,25.6167,25.5864,25.594,32300.0
2012-05-31 13:55:00,33.82,33.86,33.82,33.86,31300.0,25.594,25.6242,25.594,25.6242,31300.0
2012-05-31 14:00:00,33.86,33.91,33.84,33.91,44400.0,25.6242,25.6621,25.6091,25.6621,44400.0
2012-05-31 14:05:00,33.91,33.92,33.87,33.88,38000.0,25.6621,25.6696,25.6318,25.6394,38000.0
2012-05-31 14:10:00,33.88,33.93,33.86,33.86,86100.0,25.6394,25.6772,25.6242,25.6242,86100.0
2012-05-31 14:15:00,33.86,33.89,33.86,33.86,39100.0,25.6242,25.6469,25.6242,25.6242,39100.0
2012-05-31 14:20:00,33.86,33.86,33.84,33.86,39300.0,25.6242,25.6242,25.6091,25.6242,39300.0
2012-05-31 14:25:00,33.86,33.93,33.86,33.87,64500.0,25.6242,25.6772,25.6242,25.6318,64500.0
2012-05-31 14:30:00,33.87,33.92,33.86,33.9,50800.0,25.6318,25.6696,25.6242,25.6545,50800.0
2012-05-31 14:35:00,33.9,33.95,33.9,33.92,46000.0,25.6545,25.6923,25.6545,25.6696,46000.0
2012-05-31 14:40:00,33.92,33.98,33.91,33.94,51900.0,25.6696,25.715,25.6621,25.6848,51900.0
2012-05-31 14:45:00,33.95,33.96,33.93,33.96,28900.0,25.6923,25.6999,25.6772,25.6999,28900.0
2012-05-31 14:50:00,33.96,33.96,33.91,33.92,39700.0,25.6999,25.6999,25.6621,25.6696,39700.0
2012-05-31 14:55:00,33.92,34.0,33.91,33.98,81400.0,25.6696,25.7302,25.6621,25.715,81400.0
2012-05-31 15:00:00,33.98,33.98,33.9,33.9,57500.0,25.715,25.715,25.6545,25.6545,57500.0
2012-05-31 15:05:00,33.91,33.96,33.9,33.96,59100.0,25.6621,25.6999,25.6545,25.6999,59100.0
2012-05-31 15:10:00,33.96,34.01,33.96,33.99,65100.0,25.6999,25.7378,25.6999,25.7226,65100.0
2012-05-31 15:15:00,34.0,34.02,33.99,33.99,49800.0,25.7302,25.7453,25.7226,25.7226,49800.0
2012-05-31 15:20:00,33.99,34.0,33.97,33.99,82600.0,25.7226,25.7302,25.7075,25.7226,82600.0
2012-05-31 15:25:00,33.99,34.1,33.99,34.09,107100.0,25.7226,25.8059,25.7226,25.7983,107100.0
2012-05-31 15:30:00,34.09,34.14,34.08,34.14,74100.0,25.7983,25.8361,25.7907,25.8361,74100.0
2012-05-31 15:35:00,34.15,34.19,34.12,34.13,126900.0,25.8437,25.874,25.821,25.8286,126900.0
2012-05-31 15:40:00,34.13,34.14,34.08,34.09,78500.0,25.8286,25.8361,25.7907,25.7983,78500.0
2012-05-31 15:45:00,34.09,34.09,34.0,34.02,235000.0,25.7983,25.7983,25.7302,25.7453,235000.0
2012-05-31 15:50:00,34.02,34.05,33.97,34.0,223000.0,25.7453,25.768,25.7075,25.7302,223000.0
2012-05-31 15:55:00,33.99,33.99,33.94,33.94,538500.0,25.7226,25.7226,25.6848,25.6848,538500.0
2012-06-01 09:30:00,33.46,33.58,33.37,33.5,64600.0,25.3215,25.4123,25.2534,25.3518,64600.0
2012-06-01 09:35:00,33.49,33.56,33.41,33.48,56000.0,25.3442,25.3972,25.2837,25.3367,56000.0
2012-06-01 09:40:00,33.48,33.52,33.39,33.42,77900.0,25.3367,25.3669,25.2686,25.2913,77900.0
2012-06-01 09:45:00,33.4,33.41,33.3,33.33,69300.0,25.2761,25.2837,25.2004,25.2231,69300.0
2012-06-01 09:50:00,33.34,33.42,33.32,33.34,93200.0,25.2307,25.2913,25.2156,25.2307,93200.0
2012-06-01 09:55:00,33.34,33.35,33.24,33.29,45900.0,25.2307,25.2383,25.155,25.1929,45900.0
2012-06-01 10:00:00,33.29,33.4,33.28,33.39,88100.0,25.1929,25.2761,25.1853,25.2686,88100.0
2012-06-01 10:05:00,33.39,33.41,33.26,33.39,109100.0,25.2686,25.2837,25.1702,25.2686,109100.0
2012-06-01 10:10:00,33.38,33.4,33.28,33.28,72200.0,25.261,25.2761,25.1853,25.1853,72200.0
2012-06-01 10:15:00,33.28,33.31,33.22,33.28,67900.0,25.1853,25.208,25.1399,25.1853,67900.0
2012-06-01 10:20:00,33.28,33.29,33.18,33.25,51500.0,25.1853,25.1929,25.1096,25.1626,51500.0
2012-06-01 10:25:00,33.24,33.24,33.17,33.23,40000.0,25.155,25.155,25.1021,25.1475,40000.0
2012-06-01 10:30:00,33.23,33.23,33.13,33.18,63800.0,25.1475,25.1475,25.0718,25.1096,63800.0
2012-06-01 10:35:00,33.18,33.23,33.16,33.18,51200.0,25.1096,25.1475,25.0945,25.1096,51200.0
2012-06-01 10:40:00,33.18,33.3,33.18,33.29,71100.0,25.1096,25.2004,25.1096,25.1929,71100.0
2012-06-01 10:45:00,33.29,33.36,33.29,33.36,54700.0,25.1929,25.2459,25.1929,25.2459,54700.0
2012-06-01 10:50:00,33.35,33.36,33.24,33.25,70800.0,25.2383,25.2459,25.155,25.1626,70800.0
2012-06-01 10:55:00,33.27,33.39,33.27,33.32,43700.0,25.1777,25.2686,25.1777,25.2156,43700.0
2012-06-01 11:00:00,33.32,33.32,33.27,33.3,30500.0,25.2156,25.2156,25.1777,25.2004,30500.0
2012-06-01 11:05:00,33.31,33.33,33.29,33.29,42900.0,25.208,25.2231,25.1929,25.1929,42900.0
2012-06-01 11:10:00,33.29,33.3,33.26,33.27,31200.0,25.1929,25.2004,25.1702,25.1777,31200.0
2012-06-01 11:15:00,33.29,33.36,33.29,33.33,39200.0,25.1929,25.2459,25.1929,25.2231,39200.0
2012-06-01 11:20:00,33.32,33.34,33.29,33.34,25300.0,25.2156,25.2307,25.1929,25.2307,25300.0
2012-06-01 11:25:00,33.34,33.34,33.29,33.3,49800.0,25.2307,25.2307,25.1929,25.2004,49800.0
2012-06-01 11:30:00,33.3,33.3,33.25,33.26,23900.0,25.2004,25.2004,25.1626,25.1702,23900.0
2012-06-01 11:35:00,33.26,33.34,33.25,33.3,53400.0,25.1702,25.2307,25.1626,25.2004,53400.0
2012-06-01 11:40:00,33.3,33.31,33.27,33.3,58600.0,25.2004,25.208,25.1777,25.2004,58600.0
2012-06-01 11:45:00,33.29,33.31,33.29,33.3,17200.0,25.1929,25.208,25.1929,25.2004,17200.0
2012-06-01 11:50:00,33.29,33.32,33.28,33.3,42900.0,25.1929,25.2156,25.1853,25.2004,42900.0
2012-06-01 11:55:00,33.3,33.34,33.29,33.34,31200.0,25.2004,25.2307,25.1929,25.2307,31200.0
2012-06-01 12:00:00,33.34,33.34,33.29,33.3,56200.0,25.2307,25.2307,25.1929,25.2004,56200.0
2012-06-01 12:05:00,33.3,33.33,33.29,33.3,33500.0,25.2004,25.2231,25.1929,25.2004,33500.0
2012-06-01 12:10:00,33.31,33.36,33.3,33.35,21900.0,25.208,25.2459,25.2004,25.2383,21900.0
2012-06-01 12:15:00,33.36,33.38,33.33,33.33,34800.0,25.2459,25.261,25.2231,25.2231,34800.0
2012-06-01 12:20:00,33.33,33.34,33.27,33.27,35800.0,25.2231,25.2307,25.1777,25.1777,35800.0
2012-06-01 12:25:00,33.27,33.27,33.23,33.25,41100.0,25.1777,25.1777,25.1475,25.1626,41100.0
2012-06-01 12:30:00,33.24,33.25,33.19,33.19,51500.0,25.155,25.1626,25.1172,25.1172,51500.0
2012-06-01 12:35:00,33.19,33.2,33.16,33.16,25000.0,25.1172,25.1248,25.0945,25.0945,25000.0
2012-06-01 12:40:00,33.16,33.2,33.15,33.15,56600.0,25.0945,25.1248,25.0869,25.0869,56600.0
2012-06-01 12:45:00,33.14,33.16,33.14,33.16,46400.0,25.0794,25.0945,25.0794,25.0945,46400.0
2012-06-01 12:50:00,33.16,33.19,33.15,33.19,16900.0,25.0945,25.1172,25.0869,25.1172,16900.0
2012-06-01 12:55:00,33.19,33.19,33.14,33.15,61200.0,25.1172,25.1172,25.0794,25.0869,61200.0
2012-06-01 13:00:00,33.15,33.17,33.11,33.15,32100.0,25.0869,25.1021,25.0567,25.0869,32100.0
2012-06-01 13:05:00,33.16,33.18,33.15,33.17,31000.0,25.0945,25.1096,25.0869,25.1021,31000.0
2012-06-01 13:10:00,33.17,33.2,33.17,33.18,34400.0,25.1021,25.1248,25.1021,25.1096,34400.0
2012-06-01 13:15:00,33.18,33.2,33.16,33.18,39300.0,25.1096,25.1248,25.0945,25.1096,39300.0
2012-06-01 13:20:00,33.19,33.19,33.09,33.09,59300.0,25.1172,25.1172,25.0415,25.0415,59300.0
2012-06-01 13:25:00,33.09,33.1,33.06,33.06,42000.0,25.0415,25.0491,25.0188,25.0188,42000.0
2012-06-01 13:30:00,33.06,33.09,32.99,32.99,90300.0,25.0188,25.0415,24.9658,24.9658,90300.0
2012-06-01 13:35:00,33.0,33.05,32.99,33.04,44400.0,24.9734,25.0113,24.9658,25.0037,44400.0
2012-06-01 13:40:00,33.04,33.11,33.04,33.1,61800.0,25.0037,25.0567,25.0037,25.0491,61800.0
2012-06-01 13:45:00,33.1,33.12,33.08,33.09,65600.0,25.0491,25.0642,25.034,25.0415,65600.0
2012-06-01 13:50:00,33.09,33.1,33.07,33.08,53100.0,25.0415,25.0491,25.0264,25.034,53100.0
2012-06-01 13:55:00,33.07,33.12,33.06,33.12,28900.0,25.0264,25.0642,25.0188,25.0642,28900.0
2012-06-01 14:00:00,33.12,33.12,33.03,33.04,87500.0,25.0642,25.0642,24.9961,25.0037,87500.0
2012-06-01 14:05:00,33.04,33.06,33.02,33.05,40200.0,25.0037,25.0188,24.9885,25.0113,40200.0
2012-06-01 14:10:00,33.05,33.05,33.03,33.04,51900.0,25.0113,25.0113,24.9961,25.0037,51900.0
2012-06-01 14:15:00,33.04,33.1,33.04,33.09,43300.0,25.0037,25.0491,25.0037,25.0415,43300.0
2012-06-01 14:20:00,33.09,33.2,33.09,33.2,65800.0,25.0415,25.1248,25.0415,25.1248,65800.0
2012-06-01 14:25:00,33.19,33.2,33.13,33.14,68800.0,25.1172,25.1248,25.0718,25.0794,68800.0
2012-06-01 14:30:00,33.14,33.17,33.12,33.16,64200.0,25.0794,25.1021,25.0642,25.0945,64200.0
2012-06-01 14:35:00,33.16,33.18,33.11,33.15,143000.0,25.0945,25.1096,25.0567,25.0869,143000.0
2012-06-01 14:40:00,33.14,33.17,33.12,33.17,71700.0,25.0794,25.1021,25.0642,25.1021,71700.0
2012-06-01 14:45:00,33.17,33.17,33.12,33.14,58700.0,25.1021,25.1021,25.0642,25.0794,58700.0
2012-06-01 14:50:00,33.14,33.17,33.08,33.08,72400.0,25.0794,25.1021,25.034,25.034,72400.0
2012-06-01 14:55:00,33.08,33.08,33.03,33.05,61600.0,25.034,25.034,24.9961,25.0113,61600.0
2012-06-01 15:00:00,33.05,33.08,33.04,33.08,51600.0,25.0113,25.034,25.0037,25.034,51600.0
2012-06-01 15:05:00,33.08,33.13,33.07,33.12,70200.0,25.034,25.0718,25.0264,25.0642,70200.0
2012-06-01 15:10:00,33.12,33.15,33.07,33.07,103500.0,25.0642,25.0869,25.0264,25.0264,103500.0
2012-06-01 15:15:00,33.07,33.09,33.02,33.05,56200.0,25.0264,25.0415,24.9885,25.0113,56200.0
2012-06-01 15:20:00,33.05,33.09,33.04,33.07,77600.0,25.0113,25.0415,25.0037,25.0264,77600.0
2012-06-01 15:25:00,33.07,33.13,33.06,33.07,81000.0,25.0264,25.0718,25.0188,25.0264,81000.0
2012-06-01 15:30:00,33.08,33.12,33.05,33.09,101400.0,25.034,25.0642,25.0113,25.0415,101400.0
2012-06-01 15:35:00,33.09,33.1,33.05,33.08,85700.0,25.0415,25.0491,25.0113,25.034,85700.0
2012-06-01 15:40:00,33.08,33.11,33.04,33.07,162000.0,25.034,25.0567,25.0037,25.0264,162000.0
2012-06-01 15:45:00,33.08,33.15,33.07,33.14,252400.0,25.034,25.0869,25.0264,25.0794,252400.0
2012-06-01 15:50:00,33.13,33.14,33.07,33.07,165700.0,25.0718,25.0794,25.0264,25.0264,165700.0
2012-06-01 15:55:00,33.08,33.11,33.05,33.06,330100.0,25.034,25.0567,25.0113,25.0188,330100.0
2012-06-04 09:30:00,33.14,33.16,32.95,33.08,38000.0,25.0794,25.0945,24.9356,25.034,38000.0
2012-06-04 09:35:00,33.09,33.11,33.05,33.06,30600.0,25.0415,25.0567,25.0113,25.0188,30600.0
2012-06-04 09:40:00,33.06,33.07,33.02,33.04,28700.0,25.0188,25.0264,24.9885,25.0037,28700.0
2012-06-04 09:45:00,33.03,33.04,32.99,33.02,41600.0,24.9961,25.0037,24.9658,24.9885,41600.0
2012-06-04 09:50:00,33.02,33.03,33.01,33.02,48300.0,24.9885,24.9961,24.981,24.9885,48300.0
2012-06-04 09:55:00,33.01,33.02,32.98,32.98,45100.0,24.981,24.9885,24.9583,24.9583,45100.0
2012-06-04 10:00:00,32.98,33.01,32.92,33.01,32700.0,24.9583,24.981,24.9129,24.981,32700.0
2012-06-04 10:05:00,33.0,33.01,32.97,32.98,32700.0,24.9734,24.981,24.9507,24.9583,32700.0
2012-06-04 10:10:00,32.99,33.01,32.96,32.99,60400.0,24.9658,24.981,24.9431,24.9658,60400.0
2012-06-04 10:15:00,33.0,33.04,32.99,33.01,49600.0,24.9734,25.0037,24.9658,24.981,49600.0
2012-06-04 10:20:00,33.01,33.02,32.99,33.01,38300.0,24.981,24.9885,24.9658,24.981,38300.0
2012-06-04 10:25:00,33.0,33.04,33.0,33.04,43000.0,24.9734,25.0037,24.9734,25.0037,43000.0
2012-06-04 10:30:00,33.03,33.04,32.97,33.0,38200.0,24.9961,25.0037,24.9507,24.9734,38200.0
2012-06-04 10:35:00,32.99,33.02,32.98,33.02,24300.0,24.9658,24.9885,24.9583,24.9885,24300.0
2012-06-04 10:40:00,33.02,33.1,33.02,33.08,52100.0,24.9885,25.0491,24.9885,25.034,52100.0
2012-06-04 10:45:00,33.07,33.14,33.06,33.13,92300.0,25.0264,25.0794,25.0188,25.0718,92300.0
2012-06-04 10:50:00,33.13,33.17,33.13,33.17,26700.0,25.0718,25.1021,25.0718,25.1021,26700.0
2012-06-04 10:55:00,33.16,33.22,33.16,33.18,42400.0,25.0945,25.1399,25.0945,25.1096,42400.0
2012-06-04 11:00:00,33.19,33.21,33.19,33.2,116800.0,25.1172,25.1323,25.1172,25.1248,116800.0
2012-06-04 11:05:00,33.2,33.21,33.16,33.17,113400.0,25.1248,25.1323,25.0945,25.1021,113400.0
2012-06-04 11:10:00,33.17,33.19,33.08,33.08,50600.0,25.1021,25.1172,25.034,25.034,50600.0
2012-06-04 11:15:00,33.09,33.1,33.0,33.0,37800.0,25.0415,25.0491,24.9734,24.9734,37800.0
2012-06-04 11:20:00,33.0,33.02,32.97,33.01,30900.0,24.9734,24.9885,24.9507,24.981,30900.0
2012-06-04 11:25:00,33.02,33.04,32.97,32.98,32500.0,24.9885,25.0037,24.9507,24.9583,32500.0
2012-06-04 11:30:00,32.97,33.03,32.97,33.0,33300.0,24.9507,24.9961,24.9507,24.9734,33300.0
2012-06-04 11:35:00,33.0,33.0,32.96,32.97,35500.0,24.9734,24.9734,24.9431,24.9507,35500.0
2012-06-04 11:40:00,32.98,33.0,32.98,32.98,27800.0,24.9583,24.9734,24.9583,24.9583,27800.0
2012-06-04 11:45:00,32.99,33.03,32.98,33.03,34600.0,24.9658,24.9961,24.9583,24.9961,34600.0
2012-06-04 11:50:00,33.02,33.03,32.99,33.0,57500.0,24.9885,24.9961,24.9658,24.9734,57500.0
2012-06-04 11:55:00,33.01,33.04,33.0,33.02,18200.0,24.981,25.0037,24.9734,24.9885,18200.0
2012-06-04 12:00:00,33.02,33.02,33.0,33.0,31400.0,24.9885,24.9885,24.9734,24.9734,31400.0
2012-06-04 12:05:00,33.0,33.02,32.99,33.0,31400.0,24.9734,24.9885,24.9658,24.9734,31400.0
2012-06-04 12:10:00,33.0,33.0,32.9,32.91,51900.0,24.9734,24.9734,24.8977,24.9053,51900.0
2012-06-04 12:15:00,32.91,32.92,32.88,32.9,24000.0,24.9053,24.9129,24.8826,24.8977,24000.0
2012-06-04 12:20:00,32.9,32.91,32.88,32.88,25400.0,24.8977,24.9053,24.8826,24.8826,25400.0
2012-06-04 12:25:00,32.89,32.89,32.8,32.81,38900.0,24.8902,24.8902,24.8221,24.8296,38900.0
2012-06-04 12:30:00,32.82,32.86,32.8,32.86,31000.0,24.8372,24.8675,24.8221,24.8675,31000.0
2012-06-04 12:35:00,32.86,32.9,32.85,32.9,20700.0,24.8675,24.8977,24.8599,24.8977,20700.0
2012-06-04 12:40:00,32.9,32.94,32.9,32.94,60700.0,24.8977,24.928,24.8977,24.928,60700.0
2012-06-04 12:45:00,32.94,32.96,32.94,32.96,36900.0,24.928,24.9431,24.928,24.9431,36900.0
2012-06-04 12:50:00,32.95,32.96,32.93,32.94,26600.0,24.9356,24.9431,24.9204,24.928,26600.0
2012-06-04 12:55:00,32.93,32.95,32.93,32.95,11200.0,24.9204,24.9356,24.9204,24.9356,11200.0
2012-06-04 13:00:00,32.95,32.97,32.94,32.94,40300.0,24.9356,24.9507,24.928,24.928,40300.0
2012-06-04 13:05:00,32.95,32.95,32.9,32.92,46300.0,24.9356,24.9356,24.8977,24.9129,46300.0
2012-06-04 13:10:00,32.92,32.93,32.88,32.9,38700.0,24.9129,24.9204,24.8826,24.8977,38700.0
2012-06-04 13:15:00,32.9,32.95,32.88,32.89,34100.0,24.8977,24.9356,24.8826,24.8902,34100.0
2012-06-04 13:20:00,32.89,32.9,32.87,32.87,25800.0,24.8902,24.8977,24.875,24.875,25800.0
2012-06-04 13:25:00,32.87,32.88,32.83,32.86,44900.0,24.875,24.8826,24.8448,24.8675,44900.0
2012-06-04 13:30:00,32.87,32.87,32.84,32.87,56800.0,24.875,24.875,24.8523,24.875,56800.0
2012-06-04 13:35:00,32.88,32.92,32.88,32.9,138400.0,24.8826,24.9129,24.8826,24.8977,138400.0
2012-06-04 13:40:00,32.9,32.92,32.89,32.92,52700.0,24.8977,24.9129,24.8902,24.9129,52700.0
2012-06-04 13:45:00,32.92,32.92,32.88,32.9,57900.0,24.9129,24.9129,24.8826,24.8977,57900.0
2012-06-04 13:50:00,32.91,32.95,32.9,32.92,39900.0,24.9053,24.9356,24.8977,24.9129,39900.0
2012-06-04 13:55:00,32.91,32.91,32.86,32.9,25100.0,24.9053,24.9053,24.8675,24.8977,25100.0
2012-06-04 14:00:00,32.89,32.95,32.87,32.94,84500.0,24.8902,24.9356,24.875,24.928,84500.0
2012-06-04 14:05:00,32.94,32.94,32.91,32.92,27500.0,24.928,24.928,24.9053,24.9129,27500.0
2012-06-04 14:10:00,32.93,32.95,32.92,32.94,76600.0,24.9204,24.9356,24.9129,24.928,76600.0
2012-06-04 14:15:00,32.94,33.01,32.94,32.98,71900.0,24.928,24.981,24.928,24.9583,71900.0
2012-06-04 14:20:00,32.99,33.01,32.98,32.98,53000.0,24.9658,24.981,24.9583,24.9583,53000.0
2012-06-04 14:25:00,32.98,33.02,32.98,33.0,45400.0,24.9583,24.9885,24.9583,24.9734,45400.0
2012-06-04 14:30:00,33.0,33.01,32.97,33.0,62200.0,24.9734,24.981,24.9507,24.9734,62200.0
2012-06-04 14:35:00,33.0,33.11,32.99,33.09,123500.0,24.9734,25.0567,24.9658,25.0415,123500.0
2012-06-04 14:40:00,33.09,33.12,33.08,33.1,104600.0,25.0415,25.0642,25.034,25.0491,104600.0
2012-06-04 14:45:00,33.11,33.13,33.08,33.09,127600.0,25.0567,25.0718,25.034,25.0415,127600.0
2012-06-04 14:50:00,33.09,33.09,33.03,33.03,34500.0,25.0415,25.0415,24.9961,24.9961,34500.0
2012-06-04 14:55:00,33.03,33.04,32.98,32.99,46000.0,24.9961,25.0037,24.9583,24.9658,46000.0
2012-06-04 15:00:00,32.99,33.01,32.99,33.0,46400.0,24.9658,24.981,24.9658,24.9734,46400.0
2012-06-04 15:05:00,33.0,33.01,32.97,32.98,44900.0,24.9734,24.981,24.9507,24.9583,44900.0
2012-06-04 15:10:00,32.98,32.98,32.91,32.91,95200.0,24.9583,24.9583,24.9053,24.9053,95200.0
2012-06-04 15:15:00,32.91,32.95,32.88,32.95,93200.0,24.9053,24.9356,24.8826,24.9356,93200.0
2012-06-04 15:20:00,32.95,32.95,32.9,32.92,126000.0,24.9356,24.9356,24.8977,24.9129,126000.0
2012-06-04 15:25:00,32.92,33.01,32.91,32.98,91700.0,24.9129,24.981,24.9053,24.9583,91700.0
2012-06-04 15:30:00,32.97,33.0,32.95,32.99,175200.0,24.9507,24.9734,24.9356,24.9658,175200.0
2012-06-04 15:35:00,32.98,33.0,32.93,32.97,130400.0,24.9583,24.9734,24.9204,24.9507,130400.0
2012-06-04 15:40:00,32.97,33.02,32.95,33.0,148800.0,24.9507,24.9885,24.9356,24.9734,148800.0
2012-06-04 15:45:00,33.0,33.02,32.97,32.99,192700.0,24.9734,24.9885,24.9507,24.9658,192700.0
2012-06-04 15:50:00,32.99,33.05,32.99,33.03,225100.0,24.9658,25.0113,24.9658,24.9961,225100.0
2012-06-04 15:55:00,33.02,33.04,32.99,33.02,259500.0,24.9885,25.0037,24.9658,24.9885,259500.0
2012-06-05 09:30:00,32.98,33.14,32.86,33.04,68000.0,24.9583,25.0794,24.8675,25.0037,68000.0
2012-06-05 09:35:00,33.04,33.04,33.0,33.02,119200.0,25.0037,25.0037,24.9734,24.9885,119200.0
2012-06-05 09:40:00,33.02,33.15,33.01,33.13,135200.0,24.9885,25.0869,24.981,25.0718,135200.0
2012-06-05 09:45:00,33.14,33.2,33.1,33.2,85100.0,25.0794,25.1248,25.0491,25.1248,85100.0
2012-06-05 09:50:00,33.2,33.2,33.13,33.17,88600.0,25.1248,25.1248,25.0718,25.1021,88600.0
2012-06-05 09:55:00,33.17,33.21,33.17,33.2,98800.0,25.1021,25.1323,25.1021,25.1248,98800.0
2012-06-05 10:00:00,33.2,33.29,33.19,33.27,206100.0,25.1248,25.1929,25.1172,25.1777,206100.0
2012-06-05 10:05:00,33.26,33.28,33.23,33.23,62500.0,25.1702,25.1853,25.1475,25.1475,62500.0
2012-06-05 10:10:00,33.24,33.25,33.16,33.16,44200.0,25.155,25.1626,25.0945,25.0945,44200.0
2012-06-05 10:15:00,33.17,33.18,33.1,33.11,57100.0,25.1021,25.1096,25.0491,25.0567,57100.0
2012-06-05 10:20:00,33.11,33.18,33.11,33.18,41200.0,25.0567,25.1096,25.0567,25.1096,41200.0
2012-06-05 10:25:00,33.18,33.19,33.08,33.09,115600.0,25.1096,25.1172,25.034,25.0415,115600.0
2012-06-05 10:30:00,33.09,33.1,33.04,33.04,63600.0,25.0415,25.0491,25.0037,25.0037,63600.0
2012-06-05 10:35:00,33.04,33.06,33.02,33.03,72500.0,25.0037,25.0188,24.9885,24.9961,72500.0
2012-06-05 10:40:00,33.03,33.04,32.98,32.98,43900.0,24.9961,25.0037,24.9583,24.9583,43900.0
2012-06-05 10:45:00,32.99,32.99,32.94,32.97,58700.0,24.9658,24.9658,24.928,24.9507,58700.0
2012-06-05 10:50:00,32.97,32.98,32.92,32.95,55300.0,24.9507,24.9583,24.9129,24.9356,55300.0
2012-06-05 10:55:00,32.94,32.97,32.89,32.95,64700.0,24.928,24.9507,24.8902,24.9356,64700.0
2012-06-05 11:00:00,32.95,32.97,32.93,32.95,97100.0,24.9356,24.9507,24.9204,24.9356,97100.0
2012-06-05 11:05:00,32.96,33.03,32.95,33.01,235300.0,24.9431,24.9961,24.9356,24.981,235300.0
2012-06-05 11:10:00,33.01,33.08,33.01,33.08,223500.0,24.981,25.034,24.981,25.034,223500.0
2012-06-05 11:15:00,33.08,33.08,33.02,33.04,104200.0,25.034,25.034,24.9885,25.0037,104200.0
2012-06-05 11:20:00,33.04,33.05,32.98,32.98,46400.0,25.0037,25.0113,24.9583,24.9583,46400.0
2012-06-05 11:25:00,32.98,33.02,32.98,32.99,33100.0,24.9583,24.9885,24.9583,24.9658,33100.0
2012-06-05 11:30:00,33.0,33.02,32.98,33.0,127400.0,24.9734,24.9885,24.9583,24.9734,127400.0
2012-06-05 11:35:00,33.0,33.0,32.91,32.94,97300.0,24.9734,24.9734,24.9053,24.928,97300.0
2012-06-05 11:40:00,32.94,32.94,32.86,32.86,51100.0,24.928,24.928,24.8675,24.8675,51100.0
2012-06-05 11:45:00,32.86,32.93,32.86,32.93,66500.0,24.8675,24.9204,24.8675,24.9204,66500.0
2012-06-05 11:50:00,32.94,32.97,32.93,32.95,58000.0,24.928,24.9507,24.9204,24.9356,58000.0
2012-06-05 11:55:00,32.94,32.95,32.92,32.94,38400.0,24.928,24.9356,24.9129,24.928,38400.0
2012-06-05 12:00:00,32.94,32.95,32.91,32.95,98200.0,24.928,24.9356,24.9053,24.9356,98200.0
2012-06-05 12:05:00,32.95,32.98,32.94,32.95,64100.0,24.9356,24.9583,24.928,24.9356,64100.0
2012-06-05 12:10:00,32.95,33.0,32.95,32.96,92200.0,24.9356,24.9734,24.9356,24.9431,92200.0
2012-06-05 12:15:00,32.96,32.97,32.91,32.92,29400.0,24.9431,24.9507,24.9053,24.9129,29400.0
2012-06-05 12:20:00,32.93,32.95,32.89,32.93,119300.0,24.9204,24.9356,24.8902,24.9204,119300.0
2012-06-05 12:25:00,32.93,32.96,32.92,32.93,35900.0,24.9204,24.9431,24.9129,24.9204,35900.0
2012-06-05 12:30:00,32.94,33.04,32.92,33.02,227700.0,24.928,25.0037,24.9129,24.9885,227700.0
2012-06-05 12:35:00,33.02,33.03,32.98,32.98,31200.0,24.9885,24.9961,24.9583,24.9583,31200.0
2012-06-05 12:40:00,32.98,33.0,32.98,32.99,29800.0,24.9583,24.9734,24.9583,24.9658,29800.0
2012-06-05 12:45:00,32.98,33.0,32.95,32.95,45100.0,24.9583,24.9734,24.9356,24.9356,45100.0
2012-06-05 12:50:00,32.95,33.0,32.94,32.95,70500.0,24.9356,24.9734,24.928,24.9356,70500.0
2012-06-05 12:55:00,32.94,32.98,32.93,32.94,43600.0,24.928,24.9583,24.9204,24.928,43600.0
2012-06-05 13:00:00,32.94,32.96,32.92,32.96,31100.0,24.928,24.9431,24.9129,24.9431,31100.0
2012-06-05 13:05:00,32.95,32.98,32.94,32.97,18600.0,24.9356,24.9583,24.928,24.9507,18600.0
2012-06-05 13:10:00,32.98,32.99,32.97,32.98,9900.0,24.9583,24.9658,24.9507,24.9583,9900.0
2012-06-05 13:15:00,32.99,32.99,32.91,32.91,93600.0,24.9658,24.9658,24.9053,24.9053,93600.0
2012-06-05 13:20:00,32.93,32.99,32.92,32.98,30200.0,24.9204,24.9658,24.9129,24.9583,30200.0
2012-06-05 13:25:00,32.98,33.0,32.96,33.0,41800.0,24.9583,24.9734,24.9431,24.9734,41800.0
2012-06-05 13:30:00,32.99,33.0,32.97,33.0,46700.0,24.9658,24.9734,24.9507,24.9734,46700.0
2012-06-05 13:35:00,32.99,33.0,32.97,32.99,26600.0,24.9658,24.9734,24.9507,24.9658,26600.0
2012-06-05 13:40:00,32.99,33.01,32.97,33.0,108300.0,24.9658,24.981,24.9507,24.9734,108300.0
2012-06-05 13:45:00,32.99,33.01,32.98,33.0,44400.0,24.9658,24.981,24.9583,24.9734,44400.0
2012-06-05 13:50:00,32.99,33.01,32.98,32.98,64900.0,24.9658,24.981,24.9583,24.9583,64900.0
2012-06-05 13:55:00,33.0,33.0,32.99,33.0,5600.0,24.9734,24.9734,24.9658,24.9734,5600.0
2012-06-05 14:00:00,32.99,33.0,32.98,33.0,39200.0,24.9658,24.9734,24.9583,24.9734,39200.0
2012-06-05 14:05:00,32.99,33.02,32.98,33.0,106400.0,24.9658,24.9885,24.9583,24.9734,106400.0
2012-06-05 14:10:00,33.0,33.04,32.99,33.03,148600.0,24.9734,25.0037,24.9658,24.9961,148600.0
2012-06-05 14:15:00,33.03,33.03,33.0,33.02,49200.0,24.9961,24.9961,24.9734,24.9885,49200.0
2012-06-05 14:20:00,33.02,33.03,33.0,33.01,87900.0,24.9885,24.9961,24.9734,24.981,87900.0
2012-06-05 14:25:00,33.01,33.03,33.01,33.03,82000.0,24.981,24.9961,24.981,24.9961,82000.0
2012-06-05 14:30:00,33.03,33.03,33.02,33.03,23800.0,24.9961,24.9961,24.9885,24.9961,23800.0
2012-06-05 14:35:00,33.03,33.08,33.02,33.08,94900.0,24.9961,25.034,24.9885,25.034,94900.0
2012-06-05 14:40:00,33.08,33.1,33.05,33.07,89000.0,25.034,25.0491,25.0113,25.0264,89000.0
2012-06-05 14:45:00,33.07,33.09,33.05,33.09,127000.0,25.0264,25.0415,25.0113,25.0415,127000.0
2012-06-05 14:50:00,33.09,33.09,33.08,33.09,37800.0,25.0415,25.0415,25.034,25.0415,37800.0
2012-06-05 14:55:00,33.09,33.1,33.07,33.1,73900.0,25.0415,25.0491,25.0264,25.0491,73900.0
2012-06-05 15:00:00,33.09,33.15,33.09,33.1,193600.0,25.0415,25.0869,25.0415,25.0491,193600.0
2012-06-05 15:05:00,33.09,33.11,33.06,33.07,39400.0,25.0415,25.0567,25.0188,25.0264,39400.0
2012-06-05 15:10:00,33.06,33.1,33.05,33.08,63000.0,25.0188,25.0491,25.0113,25.034,63000.0
2012-06-05 15:15:00,33.08,33.1,33.05,33.07,74600.0,25.034,25.0491,25.0113,25.0264,74600.0
2012-06-05 15:20:00,33.07,33.13,33.07,33.12,385200.0,25.0264,25.0718,25.0264,25.0642,385200.0
2012-06-05 15:25:00,33.12,33.13,33.07,33.07,259600.0,25.0642,25.0718,25.0264,25.0264,259600.0
2012-06-05 15:30:00,33.08,33.12,33.07,33.12,111700.0,25.034,25.0642,25.0264,25.0642,111700.0
2012-06-05 15:35:00,33.13,33.14,33.1,33.13,73500.0,25.0718,25.0794,25.0491,25.0718,73500.0
2012-06-05 15:40:00,33.13,33.17,33.12,33.14,92000.0,25.0718,25.1021,25.0642,25.0794,92000.0
2012-06-05 15:45:00,33.14,33.15,33.11,33.14,151300.0,25.0794,25.0869,25.0567,25.0794,151300.0
2012-06-05 15:50:00,33.13,33.16,33.12,33.16,139000.0,25.0718,25.0945,25.0642,25.0945,139000.0
2012-06-05 15:55:00,33.16,33.16,33.11,33.13,302000.0,25.0945,25.0945,25.0567,25.0718,302000.0
2012-06-06 09:30:00,33.34,33.42,33.21,33.27,49000.0,25.2307,25.2913,25.1323,25.1777,49000.0
2012-06-06 09:35:00,33.28,33.38,33.23,33.38,66700.0,25.1853,25.261,25.1475,25.261,66700.0
2012-06-06 09:40:00,33.38,33.51,33.37,33.46,81000.0,25.261,25.3594,25.2534,25.3215,81000.0
2012-06-06 09:45:00,33.46,33.6,33.46,33.54,70800.0,25.3215,25.4275,25.3215,25.3821,70800.0
2012-06-06 09:50:00,33.54,33.58,33.49,33.5,48300.0,25.3821,25.4123,25.3442,25.3518,48300.0
2012-06-06 09:55:00,33.51,33.57,33.49,33.49,112000.0,25.3594,25.4048,25.3442,25.3442,112000.0
2012-06-06 10:00:00,33.5,33.54,33.49,33.51,51300.0,25.3518,25.3821,25.3442,25.3594,51300.0
2012-06-06 10:05:00,33.51,33.55,33.44,33.44,103000.0,25.3594,25.3896,25.3064,25.3064,103000.0
2012-06-06 10:10:00,33.45,33.51,33.39,33.51,59900.0,25.314,25.3594,25.2686,25.3594,59900.0
2012-06-06 10:15:00,33.51,33.51,33.4,33.47,60500.0,25.3594,25.3594,25.2761,25.3291,60500.0
2012-06-06 10:20:00,33.46,33.49,33.43,33.44,51800.0,25.3215,25.3442,25.2988,25.3064,51800.0
2012-06-06 10:25:00,33.45,33.52,33.45,33.52,28300.0,25.314,25.3669,25.314,25.3669,28300.0
2012-06-06 10:30:00,33.51,33.57,33.5,33.57,41500.0,25.3594,25.4048,25.3518,25.4048,41500.0
2012-06-06 10:35:00,33.57,33.61,33.56,33.59,48600.0,25.4048,25.435,25.3972,25.4199,48600.0
2012-06-06 10:40:00,33.59,33.65,33.58,33.61,52400.0,25.4199,25.4653,25.4123,25.435,52400.0
2012-06-06 10:45:00,33.6,33.63,33.58,33.6,75200.0,25.4275,25.4502,25.4123,25.4275,75200.0
2012-06-06 10:50:00,33.6,33.6,33.55,33.55,53900.0,25.4275,25.4275,25.3896,25.3896,53900.0
2012-06-06 10:55:00,33.55,33.57,33.52,33.54,66700.0,25.3896,25.4048,25.3669,25.3821,66700.0
2012-06-06 11:00:00,33.55,33.55,33.5,33.53,63700.0,25.3896,25.3896,25.3518,25.3745,63700.0
2012-06-06 11:05:00,33.53,33.55,33.52,33.54,67000.0,25.3745,25.3896,25.3669,25.3821,67000.0
2012-06-06 11:10:00,33.55,33.57,33.54,33.57,65500.0,25.3896,25.4048,25.3821,25.4048,65500.0
2012-06-06 11:15:00,33.57,33.59,33.56,33.59,94800.0,25.4048,25.4199,25.3972,25.4199,94800.0
2012-06-06 11:20:00,33.58,33.66,33.58,33.65,93200.0,25.4123,25.4729,25.4123,25.4653,93200.0
2012-06-06 11:25:00,33.65,33.66,33.61,33.65,67400.0,25.4653,25.4729,25.435,25.4653,67400.0
2012-06-06 11:30:00,33.65,33.65,33.61,33.65,30300.0,25.4653,25.4653,25.435,25.4653,30300.0
2012-06-06 11:35:00,33.65,33.69,33.65,33.66,36000.0,25.4653,25.4956,25.4653,25.4729,36000.0
2012-06-06 11:40:00,33.66,33.67,33.66,33.66,23300.0,25.4729,25.4804,25.4729,25.4729,23300.0
2012-06-06 11:45:00,33.67,33.67,33.65,33.67,94400.0,25.4804,25.4804,25.4653,25.4804,94400.0
2012-06-06 11:50:00,33.67,33.69,33.66,33.67,95300.0,25.4804,25.4956,25.4729,25.4804,95300.0
2012-06-06 11:55:00,33.68,33.7,33.65,33.69,38400.0,25.488,25.5032,25.4653,25.4956,38400.0
2012-06-06 12:00:00,33.69,33.76,33.69,33.75,14900.0,25.4956,25.5486,25.4956,25.541,14900.0
2012-06-06 12:05:00,33.75,33.82,33.75,33.81,37800.0,25.541,25.594,25.541,25.5864,37800.0
2012-06-06 12:10:00,33.81,33.84,33.81,33.82,14700.0,25.5864,25.6091,25.5864,25.594,14700.0
2012-06-06 12:15:00,33.81,33.83,33.8,33.81,16200.0,25.5864,25.6015,25.5788,25.5864,16200.0
2012-06-06 12:20:00,33.81,33.84,33.77,33.79,33400.0,25.5864,25.6091,25.5561,25.5713,33400.0
2012-06-06 12:25:00,33.79,33.87,33.78,33.85,45600.0,25.5713,25.6318,25.5637,25.6167,45600.0
2012-06-06 12:30:00,33.86,33.92,33.85,33.91,57900.0,25.6242,25.6696,25.6167,25.6621,57900.0
2012-06-06 12:35:00,33.92,33.93,33.9,33.93,20700.0,25.6696,25.6772,25.6545,25.6772,20700.0
2012-06-06 12:40:00,33.93,33.97,33.92,33.95,57700.0,25.6772,25.7075,25.6696,25.6923,57700.0
2012-06-06 12:45:00,33.95,33.99,33.95,33.96,57600.0,25.6923,25.7226,25.6923,25.6999,57600.0
2012-06-06 12:50:00,33.96,34.0,33.96,33.98,79000.0,25.6999,25.7302,25.6999,25.715,79000.0
2012-06-06 12:55:00,33.98,34.01,33.98,34.0,55100.0,25.715,25.7378,25.715,25.7302,55100.0
2012-06-06 13:00:00,34.0,34.01,34.0,34.01,33900.0,25.7302,25.7378,25.7302,25.7378,33900.0
2012-06-06 13:05:00,34.0,34.04,34.0,34.01,64800.0,25.7302,25.7605,25.7302,25.7378,64800.0
2012-06-06 13:10:00,34.01,34.04,33.99,34.01,78000.0,25.7378,25.7605,25.7226,25.7378,78000.0
2012-06-06 13:15:00,34.01,34.03,33.99,34.0,68400.0,25.7378,25.7529,25.7226,25.7302,68400.0
2012-06-06 13:20:00,34.0,34.04,33.96,34.0,40600.0,25.7302,25.7605,25.6999,25.7302,40600.0
2012-06-06 13:25:00,33.99,34.02,33.97,33.99,27300.0,25.7226,25.7453,25.7075,25.7226,27300.0
2012-06-06 13:30:00,33.99,34.01,33.95,33.99,47400.0,25.7226,25.7378,25.6923,25.7226,47400.0
2012-06-06 13:35:00,33.98,33.99,33.95,33.95,25000.0,25.715,25.7226,25.6923,25.6923,25000.0
2012-06-06 13:40:00,33.95,33.96,33.93,33.95,53700.0,25.6923,25.6999,25.6772,25.6923,53700.0
2012-06-06 13:45:00,33.94,33.97,33.94,33.94,56600.0,25.6848,25.7075,25.6848,25.6848,56600.0
2012-06-06 13:50:00,33.95,33.95,33.93,33.94,21900.0,25.6923,25.6923,25.6772,25.6848,21900.0
2012-06-06 13:55:00,33.94,33.95,33.93,33.93,34800.0,25.6848,25.6923,25.6772,25.6772,34800.0
2012-06-06 14:00:00,33.94,34.0,33.93,33.97,38800.0,25.6848,25.7302,25.6772,25.7075,38800.0
2012-06-06 14:05:00,33.97,33.98,33.95,33.95,23500.0,25.7075,25.715,25.6923,25.6923,23500.0
2012-06-06 14:10:00,33.95,33.96,33.91,33.94,34800.0,25.6923,25.6999,25.6621,25.6848,34800.0
2012-06-06 14:15:00,33.94,33.98,33.94,33.98,33900.0,25.6848,25.715,25.6848,25.715,33900.0
2012-06-06 14:20:00,33.98,33.98,33.92,33.95,106200.0,25.715,25.715,25.6696,25.6923,106200.0
2012-06-06 14:25:00,33.95,33.97,33.92,33.95,61800.0,25.6923,25.7075,25.6696,25.6923,61800.0
2012-06-06 14:30:00,33.95,33.98,33.94,33.95,82100.0,25.6923,25.715,25.6848,25.6923,82100.0
2012-06-06 14:35:00,33.96,33.98,33.92,33.93,51000.0,25.6999,25.715,25.6696,25.6772,51000.0
2012-06-06 14:40:00,33.93,33.96,33.92,33.94,47600.0,25.6772,25.6999,25.6696,25.6848,47600.0
2012-06-06 14:45:00,33.95,33.97,33.92,33.94,45200.0,25.6923,25.7075,25.6696,25.6848,45200.0
2012-06-06 14:50:00,33.95,33.95,33.94,33.94,13200.0,25.6923,25.6923,25.6848,25.6848,13200.0
2012-06-06 14:55:00,33.94,33.98,33.94,33.95,60500.0,25.6848,25.715,25.6848,25.6923,60500.0
2012-06-06 15:00:00,33.95,34.0,33.95,33.99,56200.0,25.6923,25.7302,25.6923,25.7226,56200.0
2012-06-06 15:05:00,33.99,34.0,33.96,33.97,55100.0,25.7226,25.7302,25.6999,25.7075,55100.0
2012-06-06 15:10:00,33.98,34.0,33.94,33.95,88600.0,25.715,25.7302,25.6848,25.6923,88600.0
2012-06-06 15:15:00,33.95,33.97,33.94,33.94,65600.0,25.6923,25.7075,25.6848,25.6848,65600.0
2012-06-06 15:20:00,33.94,33.97,33.92,33.92,84500.0,25.6848,25.7075,25.6696,25.6696,84500.0
2012-06-06 15:25:00,33.91,33.97,33.91,33.95,58100.0,25.6621,25.7075,25.6621,25.6923,58100.0
2012-06-06 15:30:00,33.95,33.98,33.94,33.95,89400.0,25.6923,25.715,25.6848,25.6923,89400.0
2012-06-06 15:35:00,33.95,33.97,33.93,33.93,89000.0,25.6923,25.7075,25.6772,25.6772,89000.0
2012-06-06 15:40:00,33.93,33.98,33.93,33.94,117000.0,25.6772,25.715,25.6772,25.6848,117000.0
2012-06-06 15:45:00,33.94,33.97,33.92,33.94,323500.0,25.6848,25.7075,25.6696,25.6848,323500.0
2012-06-06 15:50:00,33.95,34.04,33.94,34.04,218700.0,25.6923,25.7605,25.6848,25.7605,218700.0
2012-06-06 15:55:00,34.04,34.09,33.97,34.09,368700.0,25.7605,25.7983,25.7075,25.7983,368700.0
2012-06-07 09:30:00,34.5,34.62,34.4,34.55,63100.0,26.1086,26.1994,26.0329,26.1464,63100.0
2012-06-07 09:35:00,34.54,34.58,34.45,34.56,60900.0,26.1388,26.1691,26.0707,26.154,60900.0
2012-06-07 09:40:00,34.56,34.64,34.54,34.55,55100.0,26.154,26.2145,26.1388,26.1464,55100.0
2012-06-07 09:45:00,34.55,34.59,34.54,34.58,40100.0,26.1464,26.1767,26.1388,26.1691,40100.0
2012-06-07 09:50:00,34.58,34.64,34.58,34.64,34000.0,26.1691,26.2145,26.1691,26.2145,34000.0
2012-06-07 09:55:00,34.63,34.7,34.63,34.69,86100.0,26.2069,26.2599,26.2069,26.2524,86100.0
2012-06-07 10:00:00,34.67,34.7,34.51,34.52,87400.0,26.2372,26.2599,26.1161,26.1237,87400.0
2012-06-07 10:05:00,34.52,34.59,34.41,34.43,62900.0,26.1237,26.1767,26.0405,26.0556,62900.0
2012-06-07 10:10:00,34.43,34.51,34.39,34.51,54800.0,26.0556,26.1161,26.0253,26.1161,54800.0
2012-06-07 10:15:00,34.51,34.51,34.4,34.41,36200.0,26.1161,26.1161,26.0329,26.0405,36200.0
2012-06-07 10:20:00,34.42,34.5,34.41,34.49,42200.0,26.048,26.1086,26.0405,26.101,42200.0
2012-06-07 10:25:00,34.48,34.57,34.48,34.54,62700.0,26.0934,26.1615,26.0934,26.1388,62700.0
2012-06-07 10:30:00,34.54,34.55,34.47,34.48,41800.0,26.1388,26.1464,26.0859,26.0934,41800.0
2012-06-07 10:35:00,34.47,34.47,34.37,34.38,56800.0,26.0859,26.0859,26.0102,26.0178,56800.0
2012-06-07 10:40:00,34.38,34.41,34.37,34.37,84800.0,26.0178,26.0405,26.0102,26.0102,84800.0
2012-06-07 10:45:00,34.36,34.38,34.29,34.3,76800.0,26.0026,26.0178,25.9496,25.9572,76800.0
2012-06-07 10:50:00,34.31,34.31,34.25,34.28,64300.0,25.9648,25.9648,25.9194,25.9421,64300.0
2012-06-07 10:55:00,34.27,34.27,34.21,34.23,96500.0,25.9345,25.9345,25.8891,25.9042,96500.0
2012-06-07 11:00:00,34.24,34.24,34.19,34.21,116900.0,25.9118,25.9118,25.874,25.8891,116900.0
2012-06-07 11:05:00,34.2,34.21,34.15,34.17,128500.0,25.8815,25.8891,25.8437,25.8588,128500.0
2012-06-07 11:10:00,34.16,34.19,34.1,34.15,85900.0,25.8513,25.874,25.8059,25.8437,85900.0
2012-06-07 11:15:00,34.15,34.18,34.13,34.13,58400.0,25.8437,25.8664,25.8286,25.8286,58400.0
2012-06-07 11:20:00,34.13,34.15,34.09,34.09,107700.0,25.8286,25.8437,25.7983,25.7983,107700.0
2012-06-07 11:25:00,34.1,34.12,34.08,34.09,87700.0,25.8059,25.821,25.7907,25.7983,87700.0
2012-06-07 11:30:00,34.09,34.14,34.07,34.13,98700.0,25.7983,25.8361,25.7832,25.8286,98700.0
2012-06-07 11:35:00,34.13,34.17,34.12,34.16,46300.0,25.8286,25.8588,25.821,25.8513,46300.0
2012-06-07 11:40:00,34.16,34.16,34.15,34.16,41500.0,25.8513,25.8513,25.8437,25.8513,41500.0
2012-06-07 11:45:00,34.16,34.19,34.15,34.19,53100.0,25.8513,25.874,25.8437,25.874,53100.0
2012-06-07 11:50:00,34.19,34.22,34.17,34.19,57000.0,25.874,25.8967,25.8588,25.874,57000.0
2012-06-07 11:55:00,34.19,34.21,34.15,34.18,118700.0,25.874,25.8891,25.8437,25.8664,118700.0
2012-06-07 12:00:00,34.18,34.19,34.14,34.16,99100.0,25.8664,25.874,25.8361,25.8513,99100.0
2012-06-07 12:05:00,34.16,34.17,34.12,34.16,32200.0,25.8513,25.8588,25.821,25.8513,32200.0
2012-06-07 12:10:00,34.16,34.2,34.13,34.19,37600.0,25.8513,25.8815,25.8286,25.874,37600.0
2012-06-07 12:15:00,34.2,34.24,34.13,34.15,68000.0,25.8815,25.9118,25.8286,25.8437,68000.0
2012-06-07 12:20:00,34.14,34.16,34.12,34.14,72700.0,25.8361,25.8513,25.821,25.8361,72700.0
2012-06-07 12:25:00,34.15,34.17,34.12,34.17,30300.0,25.8437,25.8588,25.821,25.8588,30300.0
2012-06-07 12:30:00,34.18,34.18,34.14,34.15,30100.0,25.8664,25.8664,25.8361,25.8437,30100.0
2012-06-07 12:35:00,34.16,34.17,34.15,34.15,26300.0,25.8513,25.8588,25.8437,25.8437,26300.0
2012-06-07 12:40:00,34.16,34.17,34.11,34.16,74200.0,25.8513,25.8588,25.8134,25.8513,74200.0
2012-06-07 12:45:00,34.16,34.21,34.15,34.21,15900.0,25.8513,25.8891,25.8437,25.8891,15900.0
2012-06-07 12:50:00,34.2,34.26,34.2,34.23,46100.0,25.8815,25.9269,25.8815,25.9042,46100.0
2012-06-07 12:55:00,34.24,34.24,34.18,34.18,56500.0,25.9118,25.9118,25.8664,25.8664,56500.0
2012-06-07 13:00:00,34.18,34.2,34.15,34.16,67700.0,25.8664,25.8815,25.8437,25.8513,67700.0
2012-06-07 13:05:00,34.15,34.17,34.14,34.16,87400.0,25.8437,25.8588,25.8361,25.8513,87400.0
2012-06-07 13:10:00,34.16,34.24,34.15,34.23,62700.0,25.8513,25.9118,25.8437,25.9042,62700.0
2012-06-07 13:15:00,34.23,34.29,34.23,34.27,22100.0,25.9042,25.9496,25.9042,25.9345,22100.0
2012-06-07 13:20:00,34.27,34.31,34.27,34.31,20300.0,25.9345,25.9648,25.9345,25.9648,20300.0
2012-06-07 13:25:00,34.31,34.32,34.27,34.29,20500.0,25.9648,25.9723,25.9345,25.9496,20500.0
2012-06-07 13:30:00,34.29,34.3,34.26,34.29,19700.0,25.9496,25.9572,25.9269,25.9496,19700.0
2012-06-07 13:35:00,34.29,34.3,34.26,34.26,12800.0,25.9496,25.9572,25.9269,25.9269,12800.0
2012-06-07 13:40:00,34.27,34.29,34.26,34.27,27100.0,25.9345,25.9496,25.9269,25.9345,27100.0
2012-06-07 13:45:00,34.26,34.28,34.25,34.28,17800.0,25.9269,25.9421,25.9194,25.9421,17800.0
2012-06-07 13:50:00,34.27,34.27,34.22,34.24,21000.0,25.9345,25.9345,25.8967,25.9118,21000.0
2012-06-07 13:55:00,34.24,34.27,34.22,34.25,29000.0,25.9118,25.9345,25.8967,25.9194,29000.0
2012-06-07 14:00:00,34.25,34.27,34.24,34.26,19900.0,25.9194,25.9345,25.9118,25.9269,19900.0
2012-06-07 14:05:00,34.26,34.27,34.22,34.23,20600.0,25.9269,25.9345,25.8967,25.9042,20600.0
2012-06-07 14:10:00,34.23,34.28,34.22,34.28,14300.0,25.9042,25.9421,25.8967,25.9421,14300.0
2012-06-07 14:15:00,34.28,34.3,34.27,34.28,24300.0,25.9421,25.9572,25.9345,25.9421,24300.0
2012-06-07 14:20:00,34.28,34.3,34.26,34.28,16800.0,25.9421,25.9572,25.9269,25.9421,16800.0
2012-06-07 14:25:00,34.28,34.29,34.26,34.28,28800.0,25.9421,25.9496,25.9269,25.9421,28800.0
2012-06-07 14:30:00,34.28,34.29,34.24,34.25,36600.0,25.9421,25.9496,25.9118,25.9194,36600.0
2012-06-07 14:35:00,34.25,34.26,34.23,34.24,38800.0,25.9194,25.9269,25.9042,25.9118,38800.0
2012-06-07 14:40:00,34.23,34.28,34.23,34.26,65500.0,25.9042,25.9421,25.9042,25.9269,65500.0
2012-06-07 14:45:00,34.26,34.28,34.25,34.26,21700.0,25.9269,25.9421,25.9194,25.9269,21700.0
2012-06-07 14:50:00,34.26,34.26,34.23,34.24,77400.0,25.9269,25.9269,25.9042,25.9118,77400.0
2012-06-07 14:55:00,34.24,34.27,34.24,34.27,33100.0,25.9118,25.9345,25.9118,25.9345,33100.0
2012-06-07 15:00:00,34.27,34.29,34.24,34.24,44400.0,25.9345,25.9496,25.9118,25.9118,44400.0
2012-06-07 15:05:00,34.25,34.27,34.22,34.26,53700.0,25.9194,25.9345,25.8967,25.9269,53700.0
2012-06-07 15:10:00,34.26,34.29,34.23,34.27,97900.0,25.9269,25.9496,25.9042,25.9345,97900.0
2012-06-07 15:15:00,34.26,34.26,34.15,34.19,46200.0,25.9269,25.9269,25.8437,25.874,46200.0
2012-06-07 15:20:00,34.19,34.23,34.16,34.21,53500.0,25.874,25.9042,25.8513,25.8891,53500.0
2012-06-07 15:25:00,34.21,34.22,34.14,34.17,60700.0,25.8891,25.8967,25.8361,25.8588,60700.0
2012-06-07 15:30:00,34.16,34.19,34.13,34.18,91700.0,25.8513,25.874,25.8286,25.8664,91700.0
2012-06-07 15:35:00,34.18,34.19,34.11,34.13,76300.0,25.8664,25.874,25.8134,25.8286,76300.0
2012-06-07 15:40:00,34.13,34.17,34.11,34.14,138700.0,25.8286,25.8588,25.8134,25.8361,138700.0
2012-06-07 15:45:00,34.14,34.18,34.11,34.15,162600.0,25.8361,25.8664,25.8134,25.8437,162600.0
2012-06-07 15:50:00,34.15,34.15,34.05,34.06,145100.0,25.8437,25.8437,25.768,25.7756,145100.0
2012-06-07 15:55:00,34.07,34.11,34.05,34.07,206500.0,25.7832,25.8134,25.768,25.7832,206500.0
2012-06-08 09:30:00,34.02,34.09,33.9,33.96,32400.0,25.7453,25.7983,25.6545,25.6999,32400.0
2012-06-08 09:35:00,33.95,34.13,33.94,34.05,17400.0,25.6923,25.8286,25.6848,25.768,17400.0
2012-06-08 09:40:00,34.05,34.09,34.0,34.09,30800.0,25.768,25.7983,25.7302,25.7983,30800.0
2012-06-08 09:45:00,34.08,34.09,34.0,34.03,22500.0,25.7907,25.7983,25.7302,25.7529,22500.0
2012-06-08 09:50:00,34.04,34.08,33.95,34.06,33700.0,25.7605,25.7907,25.6923,25.7756,33700.0
2012-06-08 09:55:00,34.05,34.05,33.94,34.0,38200.0,25.768,25.768,25.6848,25.7302,38200.0
2012-06-08 10:00:00,34.0,34.0,33.96,33.97,14700.0,25.7302,25.7302,25.6999,25.7075,14700.0
2012-06-08 10:05:00,33.99,34.02,33.97,33.97,28700.0,25.7226,25.7453,25.7075,25.7075,28700.0
2012-06-08 10:10:00,33.99,34.04,33.96,34.03,32400.0,25.7226,25.7605,25.6999,25.7529,32400.0
2012-06-08 10:15:00,34.03,34.07,34.02,34.03,23200.0,25.7529,25.7832,25.7453,25.7529,23200.0
2012-06-08 10:20:00,34.03,34.06,34.02,34.06,36200.0,25.7529,25.7756,25.7453,25.7756,36200.0
2012-06-08 10:25:00,34.05,34.08,34.03,34.08,22900.0,25.768,25.7907,25.7529,25.7907,22900.0
2012-06-08 10:30:00,34.07,34.09,34.05,34.06,28800.0,25.7832,25.7983,25.768,25.7756,28800.0
2012-06-08 10:35:00,34.07,34.1,34.06,34.09,15600.0,25.7832,25.8059,25.7756,25.7983,15600.0
2012-06-08 10:40:00,34.09,34.13,34.08,34.13,26300.0,25.7983,25.8286,25.7907,25.8286,26300.0
2012-06-08 10:45:00,34.13,34.17,34.11,34.12,39700.0,25.8286,25.8588,25.8134,25.821,39700.0
2012-06-08 10:50:00,34.13,34.14,34.11,34.11,6000.0,25.8286,25.8361,25.8134,25.8134,6000.0
2012-06-08 10:55:00,34.11,34.18,34.11,34.17,19000.0,25.8134,25.8664,25.8134,25.8588,19000.0
2012-06-08 11:00:00,34.16,34.2,34.16,34.2,19100.0,25.8513,25.8815,25.8513,25.8815,19100.0
2012-06-08 11:05:00,34.2,34.21,34.15,34.17,17900.0,25.8815,25.8891,25.8437,25.8588,17900.0
2012-06-08 11:10:00,34.17,34.17,34.13,34.14,27500.0,25.8588,25.8588,25.8286,25.8361,27500.0
2012-06-08 11:15:00,34.14,34.14,34.11,34.13,13900.0,25.8361,25.8361,25.8134,25.8286,13900.0
2012-06-08 11:20:00,34.12,34.15,34.1,34.14,28100.0,25.821,25.8437,25.8059,25.8361,28100.0
2012-06-08 11:25:00,34.14,34.16,34.13,34.14,18500.0,25.8361,25.8513,25.8286,25.8361,18500.0
2012-06-08 11:30:00,34.14,34.19,34.14,34.14,20500.0,25.8361,25.874,25.8361,25.8361,20500.0
2012-06-08 11:35:00,34.14,34.19,34.13,34.17,15500.0,25.8361,25.874,25.8286,25.8588,15500.0
2012-06-08 11:40:00,34.17,34.18,34.16,34.16,7800.0,25.8588,25.8664,25.8513,25.8513,7800.0
2012-06-08 11:45:00,34.16,34.18,34.16,34.16,15300.0,25.8513,25.8664,25.8513,25.8513,15300.0
2012-06-08 11:50:00,34.16,34.17,34.13,34.13,17900.0,25.8513,25.8588,25.8286,25.8286,17900.0
2012-06-08 11:55:00,34.14,34.15,34.1,34.11,19500.0,25.8361,25.8437,25.8059,25.8134,19500.0
2012-06-08 12:00:00,34.11,34.13,34.09,34.12,45900.0,25.8134,25.8286,25.7983,25.821,45900.0
2012-06-08 12:05:00,34.13,34.18,34.11,34.13,35200.0,25.8286,25.8664,25.8134,25.8286,35200.0
2012-06-08 12:10:00,34.13,34.14,34.1,34.11,26300.0,25.8286,25.8361,25.8059,25.8134,26300.0
2012-06-08 12:15:00,34.12,34.12,34.09,34.1,29500.0,25.821,25.821,25.7983,25.8059,29500.0
2012-06-08 12:20:00,34.09,34.1,34.06,34.08,34300.0,25.7983,25.8059,25.7756,25.7907,34300.0
2012-06-08 12:25:00,34.07,34.13,34.07,34.12,32500.0,25.7832,25.8286,25.7832,25.821,32500.0
2012-06-08 12:30:00,34.13,34.22,34.13,34.21,37300.0,25.8286,25.8967,25.8286,25.8891,37300.0
2012-06-08 12:35:00,34.2,34.21,34.15,34.15,26300.0,25.8815,25.8891,25.8437,25.8437,26300.0
2012-06-08 12:40:00,34.15,34.21,34.15,34.2,25300.0,25.8437,25.8891,25.8437,25.8815,25300.0
2012-06-08 12:45:00,34.2,34.22,34.19,34.2,13900.0,25.8815,25.8967,25.874,25.8815,13900.0
2012-06-08 12:50:00,34.21,34.23,34.18,34.21,14200.0,25.8891,25.9042,25.8664,25.8891,14200.0
2012-06-08 12:55:00,34.21,34.22,34.17,34.21,50900.0,25.8891,25.8967,25.8588,25.8891,50900.0
2012-06-08 13:00:00,34.21,34.26,34.2,34.25,19300.0,25.8891,25.9269,25.8815,25.9194,19300.0
2012-06-08 13:05:00,34.24,34.26,34.23,34.24,47500.0,25.9118,25.9269,25.9042,25.9118,47500.0
2012-06-08 13:10:00,34.25,34.26,34.23,34.24,39900.0,25.9194,25.9269,25.9042,25.9118,39900.0
2012-06-08 13:15:00,34.24,34.26,34.21,34.23,18100.0,25.9118,25.9269,25.8891,25.9042,18100.0
2012-06-08 13:20:00,34.23,34.27,34.23,34.27,50300.0,25.9042,25.9345,25.9042,25.9345,50300.0
2012-06-08 13:25:00,34.27,34.27,34.25,34.26,11200.0,25.9345,25.9345,25.9194,25.9269,11200.0
2012-06-08 13:30:00,34.26,34.26,34.23,34.24,27900.0,25.9269,25.9269,25.9042,25.9118,27900.0
2012-06-08 13:35:00,34.24,34.28,34.23,34.24,20300.0,25.9118,25.9421,25.9042,25.9118,20300.0
2012-06-08 13:40:00,34.24,34.24,34.22,34.23,17000.0,25.9118,25.9118,25.8967,25.9042,17000.0
2012-06-08 13:45:00,34.23,34.26,34.22,34.26,13200.0,25.9042,25.9269,25.8967,25.9269,13200.0
2012-06-08 13:50:00,34.27,34.29,34.25,34.29,18300.0,25.9345,25.9496,25.9194,25.9496,18300.0
2012-06-08 13:55:00,34.29,34.3,34.27,34.28,23700.0,25.9496,25.9572,25.9345,25.9421,23700.0
2012-06-08 14:00:00,34.28,34.29,34.23,34.23,103700.0,25.9421,25.9496,25.9042,25.9042,103700.0
2012-06-08 14:05:00,34.24,34.27,34.23,34.26,33700.0,25.9118,25.9345,25.9042,25.9269,33700.0
2012-06-08 14:10:00,34.25,34.27,34.25,34.27,9400.0,25.9194,25.9345,25.9194,25.9345,9400.0
2012-06-08 14:15:00,34.26,34.28,34.23,34.23,22100.0,25.9269,25.9421,25.9042,25.9042,22100.0
2012-06-08 14:20:00,34.24,34.26,34.23,34.25,8800.0,25.9118,25.9269,25.9042,25.9194,8800.0
2012-06-08 14:25:00,34.25,34.26,34.23,34.24,20300.0,25.9194,25.9269,25.9042,25.9118,20300.0
2012-06-08 14:30:00,34.25,34.28,34.23,34.25,57200.0,25.9194,25.9421,25.9042,25.9194,57200.0
2012-06-08 14:35:00,34.25,34.29,34.24,34.28,21900.0,25.9194,25.9496,25.9118,25.9421,21900.0
2012-06-08 14:40:00,34.28,34.29,34.27,34.28,11900.0,25.9421,25.9496,25.9345,25.9421,11900.0
2012-06-08 14:45:00,34.28,34.28,34.23,34.24,23300.0,25.9421,25.9421,25.9042,25.9118,23300.0
2012-06-08 14:50:00,34.25,34.25,34.22,34.24,44100.0,25.9194,25.9194,25.8967,25.9118,44100.0
2012-06-08 14:55:00,34.25,34.26,34.22,34.22,32200.0,25.9194,25.9269,25.8967,25.8967,32200.0
2012-06-08 15:00:00,34.23,34.25,34.22,34.25,26900.0,25.9042,25.9194,25.8967,25.9194,26900.0
2012-06-08 15:05:00,34.25,34.26,34.23,34.24,19100.0,25.9194,25.9269,25.9042,25.9118,19100.0
2012-06-08 15:10:00,34.23,34.29,34.23,34.28,35600.0,25.9042,25.9496,25.9042,25.9421,35600.0
2012-06-08 15:15:00,34.28,34.28,34.25,34.25,31700.0,25.9421,25.9421,25.9194,25.9194,31700.0
2012-06-08 15:20:00,34.25,34.26,34.23,34.24,27300.0,25.9194,25.9269,25.9042,25.9118,27300.0
2012-06-08 15:25:00,34.24,34.26,34.21,34.22,34000.0,25.9118,25.9269,25.8891,25.8967,34000.0
2012-06-08 15:30:00,34.22,34.25,34.2,34.22,123900.0,25.8967,25.9194,25.8815,25.8967,123900.0
2012-06-08 15:35:00,34.21,34.24,34.2,34.23,50000.0,25.8891,25.9118,25.8815,25.9042,50000.0
2012-06-08 15:40:00,34.23,34.26,34.21,34.25,63400.0,25.9042,25.9269,25.8891,25.9194,63400.0
2012-06-08 15:45:00,34.24,34.31,34.23,34.29,111000.0,25.9118,25.9648,25.9042,25.9496,111000.0
2012-06-08 15:50:00,34.29,34.31,34.25,34.28,103300.0,25.9496,25.9648,25.9194,25.9421,103300.0
2012-06-08 15:55:00,34.29,34.31,34.25,34.31,185900.0,25.9496,25.9648,25.9194,25.9648,185900.0
2012-06-11 09:30:00,34.56,34.61,34.24,34.36,73900.0,26.154,26.1918,25.9118,26.0026,73900.0
2012-06-11 09:35:00,34.36,34.36,34.23,34.28,23900.0,26.0026,26.0026,25.9042,25.9421,23900.0
2012-06-11 09:40:00,34.26,34.35,34.26,34.28,24700.0,25.9269,25.9951,25.9269,25.9421,24700.0
2012-06-11 09:45:00,34.29,34.45,34.27,34.44,25700.0,25.9496,26.0707,25.9345,26.0632,25700.0
2012-06-11 09:50:00,34.43,34.46,34.4,34.46,27200.0,26.0556,26.0783,26.0329,26.0783,27200.0
2012-06-11 09:55:00,34.46,34.46,34.34,34.39,34400.0,26.0783,26.0783,25.9875,26.0253,34400.0
2012-06-11 10:00:00,34.4,34.49,34.37,34.45,55700.0,26.0329,26.101,26.0102,26.0707,55700.0
2012-06-11 10:05:00,34.45,34.45,34.36,34.37,68400.0,26.0707,26.0707,26.0026,26.0102,68400.0
2012-06-11 10:10:00,34.37,34.42,34.36,34.41,169300.0,26.0102,26.048,26.0026,26.0405,169300.0
2012-06-11 10:15:00,34.42,34.49,34.41,34.43,43100.0,26.048,26.101,26.0405,26.0556,43100.0
2012-06-11 10:20:00,34.42,34.47,34.39,34.4,42900.0,26.048,26.0859,26.0253,26.0329,42900.0
2012-06-11 10:25:00,34.41,34.42,34.35,34.42,59300.0,26.0405,26.048,25.9951,26.048,59300.0
2012-06-11 10:30:00,34.42,34.43,34.37,34.38,48300.0,26.048,26.0556,26.0102,26.0178,48300.0
2012-06-11 10:35:00,34.37,34.41,34.36,34.38,31400.0,26.0102,26.0405,26.0026,26.0178,31400.0
2012-06-11 10:40:00,34.39,34.4,34.32,34.37,31100.0,26.0253,26.0329,25.9723,26.0102,31100.0
2012-06-11 10:45:00,34.36,34.37,34.3,34.31,24000.0,26.0026,26.0102,25.9572,25.9648,24000.0
2012-06-11 10:50:00,34.32,34.32,34.27,34.31,26400.0,25.9723,25.9723,25.9345,25.9648,26400.0
2012-06-11 10:55:00,34.31,34.32,34.27,34.28,39000.0,25.9648,25.9723,25.9345,25.9421,39000.0
2012-06-11 11:00:00,34.28,34.29,34.21,34.24,35600.0,25.9421,25.9496,25.8891,25.9118,35600.0
2012-06-11 11:05:00,34.23,34.3,34.23,34.28,25800.0,25.9042,25.9572,25.9042,25.9421,25800.0
2012-06-11 11:10:00,34.28,34.28,34.19,34.21,26000.0,25.9421,25.9421,25.874,25.8891,26000.0
2012-06-11 11:15:00,34.21,34.24,34.18,34.19,20600.0,25.8891,25.9118,25.8664,25.874,20600.0
2012-06-11 11:20:00,34.19,34.23,34.18,34.22,21600.0,25.874,25.9042,25.8664,25.8967,21600.0
2012-06-11 11:25:00,34.22,34.26,34.2,34.25,30000.0,25.8967,25.9269,25.8815,25.9194,30000.0
2012-06-11 11:30:00,34.25,34.29,34.23,34.27,21600.0,25.9194,25.9496,25.9042,25.9345,21600.0
2012-06-11 11:35:00,34.27,34.31,34.27,34.31,25100.0,25.9345,25.9648,25.9345,25.9648,25100.0
2012-06-11 11:40:00,34.31,34.32,34.26,34.26,22200.0,25.9648,25.9723,25.9269,25.9269,22200.0
2012-06-11 11:45:00,34.27,34.27,34.24,34.24,31500.0,25.9345,25.9345,25.9118,25.9118,31500.0
2012-06-11 11:50:00,34.24,34.25,34.17,34.2,28500.0,25.9118,25.9194,25.8588,25.8815,28500.0
2012-06-11 11:55:00,34.21,34.26,34.17,34.24,27200.0,25.8891,25.9269,25.8588,25.9118,27200.0
2012-06-11 12:00:00,34.24,34.26,34.23,34.25,14700.0,25.9118,25.9269,25.9042,25.9194,14700.0
2012-06-11 12:05:00,34.26,34.3,34.22,34.24,31800.0,25.9269,25.9572,25.8967,25.9118,31800.0
2012-06-11 12:10:00,34.24,34.29,34.23,34.25,31200.0,25.9118,25.9496,25.9042,25.9194,31200.0
2012-06-11 12:15:00,34.25,34.27,34.23,34.27,36100.0,25.9194,25.9345,25.9042,25.9345,36100.0
2012-06-11 12:20:00,34.28,34.3,34.26,34.26,25700.0,25.9421,25.9572,25.9269,25.9269,25700.0
2012-06-11 12:25:00,34.26,34.28,34.25,34.25,23100.0,25.9269,25.9421,25.9194,25.9194,23100.0
2012-06-11 12:30:00,34.25,34.27,34.24,34.25,34900.0,25.9194,25.9345,25.9118,25.9194,34900.0
2012-06-11 12:35:00,34.26,34.28,34.25,34.27,28100.0,25.9269,25.9421,25.9194,25.9345,28100.0
2012-06-11 12:40:00,34.27,34.29,34.25,34.28,32500.0,25.9345,25.9496,25.9194,25.9421,32500.0
2012-06-11 12:45:00,34.28,34.3,34.25,34.25,12900.0,25.9421,25.9572,25.9194,25.9194,12900.0
2012-06-11 12:50:00,34.26,34.27,34.23,34.24,16100.0,25.9269,25.9345,25.9042,25.9118,16100.0
2012-06-11 12:55:00,34.24,34.26,34.22,34.26,15100.0,25.9118,25.9269,25.8967,25.9269,15100.0
2012-06-11 13:00:00,34.26,34.28,34.25,34.27,40600.0,25.9269,25.9421,25.9194,25.9345,40600.0
2012-06-11 13:05:00,34.26,34.28,34.26,34.26,24900.0,25.9269,25.9421,25.9269,25.9269,24900.0
2012-06-11 13:10:00,34.26,34.27,34.23,34.27,31500.0,25.9269,25.9345,25.9042,25.9345,31500.0
2012-06-11 13:15:00,34.27,34.28,34.23,34.27,28300.0,25.9345,25.9421,25.9042,25.9345,28300.0
2012-06-11 13:20:00,34.26,34.26,34.21,34.23,10000.0,25.9269,25.9269,25.8891,25.9042,10000.0
2012-06-11 13:25:00,34.23,34.23,34.2,34.2,16700.0,25.9042,25.9042,25.8815,25.8815,16700.0
2012-06-11 13:30:00,34.2,34.21,34.16,34.19,26200.0,25.8815,25.8891,25.8513,25.874,26200.0
2012-06-11 13:35:00,34.18,34.23,34.17,34.19,26700.0,25.8664,25.9042,25.8588,25.874,26700.0
2012-06-11 13:40:00,34.19,34.2,34.14,34.15,28000.0,25.874,25.8815,25.8361,25.8437,28000.0
2012-06-11 13:45:00,34.15,34.16,34.11,34.14,12100.0,25.8437,25.8513,25.8134,25.8361,12100.0
2012-06-11 13:50:00,34.13,34.16,34.13,34.16,17500.0,25.8286,25.8513,25.8286,25.8513,17500.0
2012-06-11 13:55:00,34.16,34.16,34.12,34.13,14900.0,25.8513,25.8513,25.821,25.8286,14900.0
2012-06-11 14:00:00,34.13,34.13,34.05,34.05,38700.0,25.8286,25.8286,25.768,25.768,38700.0
2012-06-11 14:05:00,34.06,34.14,34.06,34.13,19900.0,25.7756,25.8361,25.7756,25.8286,19900.0
2012-06-11 14:10:00,34.13,34.14,34.11,34.11,24800.0,25.8286,25.8361,25.8134,25.8134,24800.0
2012-06-11 14:15:00,34.12,34.13,34.04,34.05,68200.0,25.821,25.8286,25.7605,25.768,68200.0
2012-06-11 14:20:00,34.06,34.1,34.05,34.1,26700.0,25.7756,25.8059,25.768,25.8059,26700.0
2012-06-11 14:25:00,34.09,34.1,34.06,34.08,30200.0,25.7983,25.8059,25.7756,25.7907,30200.0
2012-06-11 14:30:00,34.09,34.14,34.07,34.11,41900.0,25.7983,25.8361,25.7832,25.8134,41900.0
2012-06-11 14:35:00,34.11,34.13,34.1,34.11,23700.0,25.8134,25.8286,25.8059,25.8134,23700.0
2012-06-11 14:40:00,34.12,34.15,34.12,34.14,25900.0,25.821,25.8437,25.821,25.8361,25900.0
2012-06-11 14:45:00,34.14,34.15,34.1,34.12,28900.0,25.8361,25.8437,25.8059,25.821,28900.0
2012-06-11 14:50:00,34.12,34.12,34.08,34.09,27800.0,25.821,25.821,25.7907,25.7983,27800.0
2012-06-11 14:55:00,34.08,34.16,34.08,34.12,54100.0,25.7907,25.8513,25.7907,25.821,54100.0
2012-06-11 15:00:00,34.13,34.14,34.08,34.09,82100.0,25.8286,25.8361,25.7907,25.7983,82100.0
2012-06-11 15:05:00,34.09,34.13,34.08,34.08,24300.0,25.7983,25.8286,25.7907,25.7907,24300.0
2012-06-11 15:10:00,34.09,34.11,34.05,34.07,42300.0,25.7983,25.8134,25.768,25.7832,42300.0
2012-06-11 15:15:00,34.06,34.1,34.03,34.06,57400.0,25.7756,25.8059,25.7529,25.7756,57400.0
2012-06-11 15:20:00,34.05,34.08,34.05,34.07,29500.0,25.768,25.7907,25.768,25.7832,29500.0
2012-06-11 15:25:00,34.07,34.08,34.04,34.07,36900.0,25.7832,25.7907,25.7605,25.7832,36900.0
2012-06-11 15:30:00,34.06,34.12,34.05,34.06,40100.0,25.7756,25.821,25.768,25.7756,40100.0
2012-06-11 15:35:00,34.06,34.09,34.03,34.09,30700.0,25.7756,25.7983,25.7529,25.7983,30700.0
2012-06-11 15:40:00,34.1,34.15,34.09,34.14,72200.0,25.8059,25.8437,25.7983,25.8361,72200.0
2012-06-11 15:45:00,34.14,34.15,34.04,34.05,85900.0,25.8361,25.8437,25.7605,25.768,85900.0
2012-06-11 15:50:00,34.05,34.06,33.93,33.94,166000.0,25.768,25.7756,25.6772,25.6848,166000.0
2012-06-11 15:55:00,33.94,33.96,33.87,33.91,221100.0,25.6848,25.6999,25.6318,25.6621,221100.0
2012-06-12 09:30:00,33.93,34.02,33.89,33.94,26900.0,25.6772,25.7453,25.6469,25.6848,26900.0
2012-06-12 09:35:00,33.95,33.97,33.77,33.77,40700.0,25.6923,25.7075,25.5561,25.5561,40700.0
2012-06-12 09:40:00,33.78,33.85,33.76,33.85,41700.0,25.5637,25.6167,25.5486,25.6167,41700.0
2012-06-12 09:45:00,33.85,33.95,33.84,33.9,44800.0,25.6167,25.6923,25.6091,25.6545,44800.0
2012-06-12 09:50:00,33.91,33.99,33.91,33.96,18800.0,25.6621,25.7226,25.6621,25.6999,18800.0
2012-06-12 09:55:00,33.96,33.99,33.92,33.92,19700.0,25.6999,25.7226,25.6696,25.6696,19700.0
2012-06-12 10:00:00,33.94,34.07,33.94,33.98,71700.0,25.6848,25.7832,25.6848,25.715,71700.0
2012-06-12 10:05:00,33.97,34.03,33.95,33.99,81400.0,25.7075,25.7529,25.6923,25.7226,81400.0
2012-06-12 10:10:00,33.99,34.03,33.97,33.97,33100.0,25.7226,25.7529,25.7075,25.7075,33100.0
2012-06-12 10:15:00,33.98,34.02,33.96,33.98,67100.0,25.715,25.7453,25.6999,25.715,67100.0
2012-06-12 10:20:00,33.97,34.01,33.96,33.99,27300.0,25.7075,25.7378,25.6999,25.7226,27300.0
2012-06-12 10:25:00,33.98,34.02,33.96,33.98,25800.0,25.715,25.7453,25.6999,25.715,25800.0
2012-06-12 10:30:00,33.97,33.98,33.92,33.95,32100.0,25.7075,25.715,25.6696,25.6923,32100.0
2012-06-12 10:35:00,33.96,34.0,33.94,33.97,37400.0,25.6999,25.7302,25.6848,25.7075,37400.0
2012-06-12 10:40:00,33.96,34.07,33.96,34.05,34600.0,25.6999,25.7832,25.6999,25.768,34600.0
2012-06-12 10:45:00,34.05,34.1,34.04,34.05,33400.0,25.768,25.8059,25.7605,25.768,33400.0
2012-06-12 10:50:00,34.04,34.05,34.01,34.03,20900.0,25.7605,25.768,25.7378,25.7529,20900.0
2012-06-12 10:55:00,34.03,34.07,33.98,34.01,35700.0,25.7529,25.7832,25.715,25.7378,35700.0
2012-06-12 11:00:00,34.01,34.05,34.0,34.05,20800.0,25.7378,25.768,25.7302,25.768,20800.0
2012-06-12 11:05:00,34.05,34.09,34.05,34.07,28300.0,25.768,25.7983,25.768,25.7832,28300.0
2012-06-12 11:10:00,34.08,34.17,34.07,34.16,36000.0,25.7907,25.8588,25.7832,25.8513,36000.0
2012-06-12 11:15:00,34.16,34.17,34.12,34.14,22100.0,25.8513,25.8588,25.821,25.8361,22100.0
2012-06-12 11:20:00,34.14,34.26,34.14,34.23,51900.0,25.8361,25.9269,25.8361,25.9042,51900.0
2012-06-12 11:25:00,34.23,34.24,34.17,34.17,28700.0,25.9042,25.9118,25.8588,25.8588,28700.0
2012-06-12 11:30:00,34.18,34.2,34.14,34.17,17300.0,25.8664,25.8815,25.8361,25.8588,17300.0
2012-06-12 11:35:00,34.17,34.17,34.13,34.15,21800.0,25.8588,25.8588,25.8286,25.8437,21800.0
2012-06-12 11:40:00,34.15,34.16,34.13,34.15,20700.0,25.8437,25.8513,25.8286,25.8437,20700.0
2012-06-12 11:45:00,34.15,34.17,34.13,34.13,19000.0,25.8437,25.8588,25.8286,25.8286,19000.0
2012-06-12 11:50:00,34.14,34.14,34.12,34.12,46600.0,25.8361,25.8361,25.821,25.821,46600.0
2012-06-12 11:55:00,34.13,34.14,34.11,34.12,15300.0,25.8286,25.8361,25.8134,25.821,15300.0
2012-06-12 12:00:00,34.12,34.15,34.12,34.13,9100.0,25.821,25.8437,25.821,25.8286,9100.0
2012-06-12 12:05:00,34.14,34.14,34.11,34.12,38000.0,25.8361,25.8361,25.8134,25.821,38000.0
2012-06-12 12:10:00,34.11,34.13,34.09,34.1,73800.0,25.8134,25.8286,25.7983,25.8059,73800.0
2012-06-12 12:15:00,34.11,34.11,34.09,34.1,27900.0,25.8134,25.8134,25.7983,25.8059,27900.0
2012-06-12 12:20:00,34.1,34.13,34.09,34.13,25300.0,25.8059,25.8286,25.7983,25.8286,25300.0
2012-06-12 12:25:00,34.12,34.12,34.09,34.09,17700.0,25.821,25.821,25.7983,25.7983,17700.0
2012-06-12 12:30:00,34.09,34.12,34.09,34.12,32700.0,25.7983,25.821,25.7983,25.821,32700.0
2012-06-12 12:35:00,34.11,34.15,34.11,34.14,22300.0,25.8134,25.8437,25.8134,25.8361,22300.0
2012-06-12 12:40:00,34.15,34.15,34.11,34.12,16400.0,25.8437,25.8437,25.8134,25.821,16400.0
2012-06-12 12:45:00,34.12,34.12,34.09,34.1,20200.0,25.821,25.821,25.7983,25.8059,20200.0
2012-06-12 12:50:00,34.09,34.1,34.08,34.09,35700.0,25.7983,25.8059,25.7907,25.7983,35700.0
2012-06-12 12:55:00,34.09,34.1,34.07,34.09,20200.0,25.7983,25.8059,25.7832,25.7983,20200.0
2012-06-12 13:00:00,34.09,34.1,34.07,34.07,11500.0,25.7983,25.8059,25.7832,25.7832,11500.0
2012-06-12 13:05:00,34.08,34.09,34.06,34.09,11300.0,25.7907,25.7983,25.7756,25.7983,11300.0
2012-06-12 13:10:00,34.09,34.22,34.09,34.19,25100.0,25.7983,25.8967,25.7983,25.874,25100.0
2012-06-12 13:15:00,34.19,34.24,34.19,34.24,27700.0,25.874,25.9118,25.874,25.9118,27700.0
2012-06-12 13:20:00,34.24,34.26,34.21,34.22,35400.0,25.9118,25.9269,25.8891,25.8967,35400.0
2012-06-12 13:25:00,34.22,34.23,34.21,34.21,22900.0,25.8967,25.9042,25.8891,25.8891,22900.0
2012-06-12 13:30:00,34.21,34.23,34.19,34.19,26200.0,25.8891,25.9042,25.874,25.874,26200.0
2012-06-12 13:35:00,34.2,34.25,34.19,34.24,31000.0,25.8815,25.9194,25.874,25.9118,31000.0
2012-06-12 13:40:00,34.25,34.27,34.23,34.23,25300.0,25.9194,25.9345,25.9042,25.9042,25300.0
2012-06-12 13:45:00,34.22,34.24,34.2,34.23,26700.0,25.8967,25.9118,25.8815,25.9042,26700.0
2012-06-12 13:50:00,34.24,34.26,34.21,34.23,30000.0,25.9118,25.9269,25.8891,25.9042,30000.0
2012-06-12 13:55:00,34.23,34.25,34.2,34.24,32400.0,25.9042,25.9194,25.8815,25.9118,32400.0
2012-06-12 14:00:00,34.25,34.27,34.21,34.27,29900.0,25.9194,25.9345,25.8891,25.9345,29900.0
2012-06-12 14:05:00,34.26,34.26,34.23,34.23,68200.0,25.9269,25.9269,25.9042,25.9042,68200.0
2012-06-12 14:10:00,34.23,34.25,34.19,34.23,22700.0,25.9042,25.9194,25.874,25.9042,22700.0
2012-06-12 14:15:00,34.23,34.24,34.21,34.23,18400.0,25.9042,25.9118,25.8891,25.9042,18400.0
2012-06-12 14:20:00,34.23,34.26,34.21,34.23,33500.0,25.9042,25.9269,25.8891,25.9042,33500.0
2012-06-12 14:25:00,34.23,34.25,34.2,34.22,16600.0,25.9042,25.9194,25.8815,25.8967,16600.0
2012-06-12 14:30:00,34.22,34.27,34.22,34.27,36100.0,25.8967,25.9345,25.8967,25.9345,36100.0
2012-06-12 14:35:00,34.28,34.31,34.25,34.29,21200.0,25.9421,25.9648,25.9194,25.9496,21200.0
2012-06-12 14:40:00,34.29,34.3,34.26,34.26,13400.0,25.9496,25.9572,25.9269,25.9269,13400.0
2012-06-12 14:45:00,34.26,34.28,34.25,34.27,23100.0,25.9269,25.9421,25.9194,25.9345,23100.0
2012-06-12 14:50:00,34.26,34.28,34.24,34.24,19100.0,25.9269,25.9421,25.9118,25.9118,19100.0
2012-06-12 14:55:00,34.24,34.25,34.24,34.24,7900.0,25.9118,25.9194,25.9118,25.9118,7900.0
2012-06-12 15:00:00,34.24,34.27,34.22,34.26,46100.0,25.9118,25.9345,25.8967,25.9269,46100.0
2012-06-12 15:05:00,34.26,34.27,34.24,34.25,23500.0,25.9269,25.9345,25.9118,25.9194,23500.0
2012-06-12 15:10:00,34.25,34.29,34.24,34.25,25500.0,25.9194,25.9496,25.9118,25.9194,25500.0
2012-06-12 15:15:00,34.25,34.26,34.22,34.22,35000.0,25.9194,25.9269,25.8967,25.8967,35000.0
2012-06-12 15:20:00,34.23,34.25,34.2,34.25,19200.0,25.9042,25.9194,25.8815,25.9194,19200.0
2012-06-12 15:25:00,34.24,34.31,34.24,34.29,49200.0,25.9118,25.9648,25.9118,25.9496,49200.0
2012-06-12 15:30:00,34.3,34.3,34.24,34.24,35200.0,25.9572,25.9572,25.9118,25.9118,35200.0
2012-06-12 15:35:00,34.24,34.31,34.24,34.3,51400.0,25.9118,25.9648,25.9118,25.9572,51400.0
2012-06-12 15:40:00,34.3,34.39,34.29,34.35,95400.0,25.9572,26.0253,25.9496,25.9951,95400.0
2012-06-12 15:45:00,34.35,34.37,34.32,34.34,127200.0,25.9951,26.0102,25.9723,25.9875,127200.0
2012-06-12 15:50:00,34.35,34.38,34.32,34.36,138600.0,25.9951,26.0178,25.9723,26.0026,138600.0
2012-06-12 15:55:00,34.37,34.39,34.35,34.38,251000.0,26.0102,26.0253,25.9951,26.0178,251000.0
2012-06-13 09:30:00,34.0,34.1,33.95,33.99,154300.0,25.7302,25.8059,25.6923,25.7226,154300.0
2012-06-13 09:35:00,33.99,34.04,33.96,33.96,30900.0,25.7226,25.7605,25.6999,25.6999,30900.0
2012-06-13 09:40:00,33.97,33.97,33.76,33.78,106100.0,25.7075,25.7075,25.5486,25.5637,106100.0
2012-06-13 09:45:00,33.78,33.94,33.77,33.9,89800.0,25.5637,25.6848,25.5561,25.6545,89800.0
2012-06-13 09:50:00,33.9,33.9,33.84,33.89,29600.0,25.6545,25.6545,25.6091,25.6469,29600.0
2012-06-13 09:55:00,33.89,33.91,33.83,33.88,24600.0,25.6469,25.6621,25.6015,25.6394,24600.0
2012-06-13 10:00:00,33.88,33.97,33.85,33.96,46700.0,25.6394,25.7075,25.6167,25.6999,46700.0
2012-06-13 10:05:00,33.96,34.1,33.95,34.09,48500.0,25.6999,25.8059,25.6923,25.7983,48500.0
2012-06-13 10:10:00,34.09,34.1,34.04,34.05,31000.0,25.7983,25.8059,25.7605,25.768,31000.0
2012-06-13 10:15:00,34.05,34.08,34.04,34.07,21600.0,25.768,25.7907,25.7605,25.7832,21600.0
2012-06-13 10:20:00,34.08,34.1,34.02,34.05,16900.0,25.7907,25.8059,25.7453,25.768,16900.0
2012-06-13 10:25:00,34.05,34.1,34.02,34.09,19200.0,25.768,25.8059,25.7453,25.7983,19200.0
2012-06-13 10:30:00,34.1,34.17,34.1,34.16,27000.0,25.8059,25.8588,25.8059,25.8513,27000.0
2012-06-13 10:35:00,34.16,34.22,34.15,34.19,44900.0,25.8513,25.8967,25.8437,25.874,44900.0
2012-06-13 10:40:00,34.19,34.22,34.16,34.21,26600.0,25.874,25.8967,25.8513,25.8891,26600.0
2012-06-13 10:45:00,34.22,34.25,34.19,34.2,18500.0,25.8967,25.9194,25.874,25.8815,18500.0
2012-06-13 10:50:00,34.21,34.25,34.21,34.23,39500.0,25.8891,25.9194,25.8891,25.9042,39500.0
2012-06-13 10:55:00,34.23,34.23,34.2,34.2,26000.0,25.9042,25.9042,25.8815,25.8815,26000.0
2012-06-13 11:00:00,34.2,34.2,34.17,34.18,27900.0,25.8815,25.8815,25.8588,25.8664,27900.0
2012-06-13 11:05:00,34.18,34.19,34.16,34.17,18100.0,25.8664,25.874,25.8513,25.8588,18100.0
2012-06-13 11:10:00,34.16,34.22,34.15,34.21,26200.0,25.8513,25.8967,25.8437,25.8891,26200.0
2012-06-13 11:15:00,34.21,34.26,34.19,34.25,35900.0,25.8891,25.9269,25.874,25.9194,35900.0
2012-06-13 11:20:00,34.25,34.31,34.25,34.3,51400.0,25.9194,25.9648,25.9194,25.9572,51400.0
2012-06-13 11:25:00,34.3,34.3,34.23,34.24,12300.0,25.9572,25.9572,25.9042,25.9118,12300.0
2012-06-13 11:30:00,34.23,34.31,34.23,34.31,16600.0,25.9042,25.9648,25.9042,25.9648,16600.0
2012-06-13 11:35:00,34.31,34.31,34.26,34.28,15100.0,25.9648,25.9648,25.9269,25.9421,15100.0
2012-06-13 11:40:00,34.29,34.29,34.26,34.27,14100.0,25.9496,25.9496,25.9269,25.9345,14100.0
2012-06-13 11:45:00,34.27,34.27,34.24,34.25,12500.0,25.9345,25.9345,25.9118,25.9194,12500.0
2012-06-13 11:50:00,34.25,34.26,34.2,34.2,9500.0,25.9194,25.9269,25.8815,25.8815,9500.0
2012-06-13 11:55:00,34.2,34.24,34.2,34.24,14400.0,25.8815,25.9118,25.8815,25.9118,14400.0
2012-06-13 12:00:00,34.24,34.25,34.2,34.21,17500.0,25.9118,25.9194,25.8815,25.8891,17500.0
2012-06-13 12:05:00,34.2,34.2,34.15,34.19,26200.0,25.8815,25.8815,25.8437,25.874,26200.0
2012-06-13 12:10:00,34.19,34.25,34.18,34.23,18100.0,25.874,25.9194,25.8664,25.9042,18100.0
2012-06-13 12:15:00,34.23,34.25,34.21,34.25,12300.0,25.9042,25.9194,25.8891,25.9194,12300.0
2012-06-13 12:20:00,34.25,34.26,34.22,34.24,15500.0,25.9194,25.9269,25.8967,25.9118,15500.0
2012-06-13 12:25:00,34.24,34.26,34.23,34.25,8600.0,25.9118,25.9269,25.9042,25.9194,8600.0
2012-06-13 12:30:00,34.26,34.31,34.26,34.31,17800.0,25.9269,25.9648,25.9269,25.9648,17800.0
2012-06-13 12:35:00,34.31,34.34,34.29,34.34,13600.0,25.9648,25.9875,25.9496,25.9875,13600.0
2012-06-13 12:40:00,34.34,34.39,34.34,34.38,17400.0,25.9875,26.0253,25.9875,26.0178,17400.0
2012-06-13 12:45:00,34.38,34.42,34.3,34.3,29700.0,26.0178,26.048,25.9572,25.9572,29700.0
2012-06-13 12:50:00,34.31,34.32,34.29,34.32,12800.0,25.9648,25.9723,25.9496,25.9723,12800.0
2012-06-13 12:55:00,34.32,34.36,34.3,34.3,27700.0,25.9723,26.0026,25.9572,25.9572,27700.0
2012-06-13 13:00:00,34.31,34.34,34.31,34.31,8600.0,25.9648,25.9875,25.9648,25.9648,8600.0
2012-06-13 13:05:00,34.31,34.36,34.3,34.35,12300.0,25.9648,26.0026,25.9572,25.9951,12300.0
2012-06-13 13:10:00,34.35,34.35,34.31,34.32,15900.0,25.9951,25.9951,25.9648,25.9723,15900.0
2012-06-13 13:15:00,34.31,34.36,34.31,34.36,29800.0,25.9648,26.0026,25.9648,26.0026,29800.0
2012-06-13 13:20:00,34.36,34.38,34.36,34.37,23500.0,26.0026,26.0178,26.0026,26.0102,23500.0
2012-06-13 13:25:00,34.38,34.43,34.35,34.42,44500.0,26.0178,26.0556,25.9951,26.048,44500.0
2012-06-13 13:30:00,34.43,34.47,34.42,34.46,30200.0,26.0556,26.0859,26.048,26.0783,30200.0
2012-06-13 13:35:00,34.46,34.46,34.41,34.43,26200.0,26.0783,26.0783,26.0405,26.0556,26200.0
2012-06-13 13:40:00,34.43,34.44,34.4,34.42,23500.0,26.0556,26.0632,26.0329,26.048,23500.0
2012-06-13 13:45:00,34.42,34.44,34.39,34.42,23900.0,26.048,26.0632,26.0253,26.048,23900.0
2012-06-13 13:50:00,34.42,34.44,34.39,34.39,20900.0,26.048,26.0632,26.0253,26.0253,20900.0
2012-06-13 13:55:00,34.39,34.39,34.33,34.33,22500.0,26.0253,26.0253,25.9799,25.9799,22500.0
2012-06-13 14:00:00,34.33,34.36,34.31,34.33,26400.0,25.9799,26.0026,25.9648,25.9799,26400.0
2012-06-13 14:05:00,34.33,34.33,34.3,34.31,14000.0,25.9799,25.9799,25.9572,25.9648,14000.0
2012-06-13 14:10:00,34.31,34.31,34.27,34.28,20700.0,25.9648,25.9648,25.9345,25.9421,20700.0
2012-06-13 14:15:00,34.28,34.29,34.27,34.28,10200.0,25.9421,25.9496,25.9345,25.9421,10200.0
2012-06-13 14:20:00,34.28,34.32,34.27,34.29,21600.0,25.9421,25.9723,25.9345,25.9496,21600.0
2012-06-13 14:25:00,34.29,34.29,34.26,34.27,14300.0,25.9496,25.9496,25.9269,25.9345,14300.0
2012-06-13 14:30:00,34.27,34.3,34.25,34.26,16500.0,25.9345,25.9572,25.9194,25.9269,16500.0
2012-06-13 14:35:00,34.26,34.26,34.23,34.23,10600.0,25.9269,25.9269,25.9042,25.9042,10600.0
2012-06-13 14:40:00,34.24,34.25,34.19,34.2,36000.0,25.9118,25.9194,25.874,25.8815,36000.0
2012-06-13 14:45:00,34.2,34.25,34.17,34.24,27100.0,25.8815,25.9194,25.8588,25.9118,27100.0
2012-06-13 14:50:00,34.25,34.25,34.18,34.18,55100.0,25.9194,25.9194,25.8664,25.8664,55100.0
2012-06-13 14:55:00,34.18,34.2,34.17,34.18,29900.0,25.8664,25.8815,25.8588,25.8664,29900.0
2012-06-13 15:00:00,34.17,34.19,34.1,34.12,66000.0,25.8588,25.874,25.8059,25.821,66000.0
2012-06-13 15:05:00,34.12,34.16,34.12,34.15,28700.0,25.821,25.8513,25.821,25.8437,28700.0
2012-06-13 15:10:00,34.15,34.16,34.12,34.13,27000.0,25.8437,25.8513,25.821,25.8286,27000.0
2012-06-13 15:15:00,34.14,34.15,34.09,34.09,46900.0,25.8361,25.8437,25.7983,25.7983,46900.0
2012-06-13 15:20:00,34.09,34.13,34.07,34.11,99500.0,25.7983,25.8286,25.7832,25.8134,99500.0
2012-06-13 15:25:00,34.11,34.12,34.01,34.02,160900.0,25.8134,25.821,25.7378,25.7453,160900.0
2012-06-13 15:30:00,34.02,34.08,34.01,34.06,82300.0,25.7453,25.7907,25.7378,25.7756,82300.0
2012-06-13 15:35:00,34.06,34.08,34.01,34.01,80500.0,25.7756,25.7907,25.7378,25.7378,80500.0
2012-06-13 15:40:00,34.01,34.03,33.97,33.98,83800.0,25.7378,25.7529,25.7075,25.715,83800.0
2012-06-13 15:45:00,33.98,34.04,33.97,33.98,130500.0,25.715,25.7605,25.7075,25.715,130500.0
2012-06-13 15:50:00,33.99,34.06,33.98,34.02,100500.0,25.7226,25.7756,25.715,25.7453,100500.0
2012-06-13 15:55:00,34.02,34.08,34.02,34.05,255000.0,25.7453,25.7907,25.7453,25.768,255000.0
2012-06-14 09:30:00,34.17,34.18,33.98,34.03,56000.0,25.8588,25.8664,25.715,25.7529,56000.0
2012-06-14 09:35:00,34.02,34.21,34.02,34.09,90700.0,25.7453,25.8891,25.7453,25.7983,90700.0
2012-06-14 09:40:00,34.08,34.11,34.01,34.05,63000.0,25.7907,25.8134,25.7378,25.768,63000.0
2012-06-14 09:45:00,34.04,34.19,34.03,34.06,77100.0,25.7605,25.874,25.7529,25.7756,77100.0
2012-06-14 09:50:00,34.07,34.1,33.95,34.0,74300.0,25.7832,25.8059,25.6923,25.7302,74300.0
2012-06-14 09:55:00,34.01,34.1,34.01,34.1,27600.0,25.7378,25.8059,25.7378,25.8059,27600.0
2012-06-14 10:00:00,34.09,34.17,34.08,34.1,56800.0,25.7983,25.8588,25.7907,25.8059,56800.0
2012-06-14 10:05:00,34.09,34.12,34.09,34.11,93300.0,25.7983,25.821,25.7983,25.8134,93300.0
2012-06-14 10:10:00,34.11,34.13,34.09,34.09,33800.0,25.8134,25.8286,25.7983,25.7983,33800.0
2012-06-14 10:15:00,34.09,34.12,34.06,34.09,51900.0,25.7983,25.821,25.7756,25.7983,51900.0
2012-06-14 10:20:00,34.09,34.1,34.06,34.07,33400.0,25.7983,25.8059,25.7756,25.7832,33400.0
2012-06-14 10:25:00,34.06,34.11,34.06,34.11,55200.0,25.7756,25.8134,25.7756,25.8134,55200.0
2012-06-14 10:30:00,34.12,34.12,34.08,34.11,62100.0,25.821,25.821,25.7907,25.8134,62100.0
2012-06-14 10:35:00,34.11,34.12,34.08,34.1,43000.0,25.8134,25.821,25.7907,25.8059,43000.0
2012-06-14 10:40:00,34.1,34.12,34.08,34.09,51800.0,25.8059,25.821,25.7907,25.7983,51800.0
2012-06-14 10:45:00,34.09,34.12,34.06,34.09,55500.0,25.7983,25.821,25.7756,25.7983,55500.0
2012-06-14 10:50:00,34.1,34.15,34.09,34.12,79900.0,25.8059,25.8437,25.7983,25.821,79900.0
2012-06-14 10:55:00,34.12,34.15,34.12,34.12,23600.0,25.821,25.8437,25.821,25.821,23600.0
2012-06-14 11:00:00,34.13,34.17,34.12,34.16,60800.0,25.8286,25.8588,25.821,25.8513,60800.0
2012-06-14 11:05:00,34.16,34.18,34.15,34.16,34000.0,25.8513,25.8664,25.8437,25.8513,34000.0
2012-06-14 11:10:00,34.16,34.22,34.16,34.2,73800.0,25.8513,25.8967,25.8513,25.8815,73800.0
2012-06-14 11:15:00,34.22,34.22,34.16,34.2,89100.0,25.8967,25.8967,25.8513,25.8815,89100.0
2012-06-14 11:20:00,34.2,34.23,34.19,34.2,25500.0,25.8815,25.9042,25.874,25.8815,25500.0
2012-06-14 11:25:00,34.21,34.21,34.19,34.19,19800.0,25.8891,25.8891,25.874,25.874,19800.0
2012-06-14 11:30:00,34.2,34.22,34.17,34.18,43500.0,25.8815,25.8967,25.8588,25.8664,43500.0
2012-06-14 11:35:00,34.18,34.21,34.17,34.2,39600.0,25.8664,25.8891,25.8588,25.8815,39600.0
2012-06-14 11:40:00,34.21,34.21,34.18,34.18,16600.0,25.8891,25.8891,25.8664,25.8664,16600.0
2012-06-14 11:45:00,34.18,34.22,34.17,34.22,57600.0,25.8664,25.8967,25.8588,25.8967,57600.0
2012-06-14 11:50:00,34.22,34.24,34.19,34.19,33900.0,25.8967,25.9118,25.874,25.874,33900.0
2012-06-14 11:55:00,34.19,34.19,34.14,34.16,59800.0,25.874,25.874,25.8361,25.8513,59800.0
2012-06-14 12:00:00,34.16,34.19,34.16,34.18,13400.0,25.8513,25.874,25.8513,25.8664,13400.0
2012-06-14 12:05:00,34.18,34.19,34.15,34.17,61200.0,25.8664,25.874,25.8437,25.8588,61200.0
2012-06-14 12:10:00,34.17,34.22,34.16,34.19,81400.0,25.8588,25.8967,25.8513,25.874,81400.0
2012-06-14 12:15:00,34.19,34.21,34.18,34.21,34200.0,25.874,25.8891,25.8664,25.8891,34200.0
2012-06-14 12:20:00,34.21,34.22,34.19,34.2,24800.0,25.8891,25.8967,25.874,25.8815,24800.0
2012-06-14 12:25:00,34.2,34.21,34.19,34.2,21600.0,25.8815,25.8891,25.874,25.8815,21600.0
2012-06-14 12:30:00,34.2,34.21,34.16,34.18,32700.0,25.8815,25.8891,25.8513,25.8664,32700.0
2012-06-14 12:35:00,34.18,34.2,34.18,34.2,34400.0,25.8664,25.8815,25.8664,25.8815,34400.0
2012-06-14 12:40:00,34.2,34.22,34.2,34.2,17200.0,25.8815,25.8967,25.8815,25.8815,17200.0
2012-06-14 12:45:00,34.2,34.26,34.2,34.26,60300.0,25.8815,25.9269,25.8815,25.9269,60300.0
2012-06-14 12:50:00,34.26,34.27,34.24,34.25,25900.0,25.9269,25.9345,25.9118,25.9194,25900.0
2012-06-14 12:55:00,34.24,34.28,34.24,34.28,27600.0,25.9118,25.9421,25.9118,25.9421,27600.0
2012-06-14 13:00:00,34.27,34.32,34.27,34.31,27800.0,25.9345,25.9723,25.9345,25.9648,27800.0
2012-06-14 13:05:00,34.31,34.33,34.3,34.3,21100.0,25.9648,25.9799,25.9572,25.9572,21100.0
2012-06-14 13:10:00,34.31,34.35,34.3,34.33,32000.0,25.9648,25.9951,25.9572,25.9799,32000.0
2012-06-14 13:15:00,34.32,34.33,34.3,34.31,23000.0,25.9723,25.9799,25.9572,25.9648,23000.0
2012-06-14 13:20:00,34.3,34.32,34.29,34.29,43200.0,25.9572,25.9723,25.9496,25.9496,43200.0
2012-06-14 13:25:00,34.29,34.31,34.28,34.29,22600.0,25.9496,25.9648,25.9421,25.9496,22600.0
2012-06-14 13:30:00,34.3,34.32,34.28,34.3,41100.0,25.9572,25.9723,25.9421,25.9572,41100.0
2012-06-14 13:35:00,34.31,34.34,34.3,34.31,29200.0,25.9648,25.9875,25.9572,25.9648,29200.0
2012-06-14 13:40:00,34.31,34.33,34.29,34.3,41500.0,25.9648,25.9799,25.9496,25.9572,41500.0
2012-06-14 13:45:00,34.3,34.32,34.29,34.32,33500.0,25.9572,25.9723,25.9496,25.9723,33500.0
2012-06-14 13:50:00,34.32,34.36,34.32,34.36,25900.0,25.9723,26.0026,25.9723,26.0026,25900.0
2012-06-14 13:55:00,34.36,34.38,34.35,34.36,30100.0,26.0026,26.0178,25.9951,26.0026,30100.0
2012-06-14 14:00:00,34.35,34.37,34.34,34.34,50900.0,25.9951,26.0102,25.9875,25.9875,50900.0
2012-06-14 14:05:00,34.35,34.4,34.34,34.39,30600.0,25.9951,26.0329,25.9875,26.0253,30600.0
2012-06-14 14:10:00,34.39,34.39,34.36,34.37,32700.0,26.0253,26.0253,26.0026,26.0102,32700.0
2012-06-14 14:15:00,34.37,34.41,34.37,34.38,44500.0,26.0102,26.0405,26.0102,26.0178,44500.0
2012-06-14 14:20:00,34.37,34.38,34.35,34.35,45600.0,26.0102,26.0178,25.9951,25.9951,45600.0
2012-06-14 14:25:00,34.35,34.35,34.31,34.33,60400.0,25.9951,25.9951,25.9648,25.9799,60400.0
2012-06-14 14:30:00,34.33,34.34,34.3,34.3,77300.0,25.9799,25.9875,25.9572,25.9572,77300.0
2012-06-14 14:35:00,34.3,34.32,34.26,34.28,99300.0,25.9572,25.9723,25.9269,25.9421,99300.0
2012-06-14 14:40:00,34.28,34.29,34.25,34.27,56200.0,25.9421,25.9496,25.9194,25.9345,56200.0
2012-06-14 14:45:00,34.26,34.27,34.22,34.26,72700.0,25.9269,25.9345,25.8967,25.9269,72700.0
2012-06-14 14:50:00,34.26,34.27,34.22,34.22,85300.0,25.9269,25.9345,25.8967,25.8967,85300.0
2012-06-14 14:55:00,34.23,34.25,34.2,34.22,47400.0,25.9042,25.9194,25.8815,25.8967,47400.0
2012-06-14 15:00:00,34.22,34.3,34.22,34.27,30600.0,25.8967,25.9572,25.8967,25.9345,30600.0
2012-06-14 15:05:00,34.27,34.55,34.27,34.33,259800.0,25.9345,26.1464,25.9345,25.9799,259800.0
2012-06-14 15:10:00,34.33,34.52,34.32,34.5,123500.0,25.9799,26.1237,25.9723,26.1086,123500.0
2012-06-14 15:15:00,34.49,34.52,34.35,34.36,58500.0,26.101,26.1237,25.9951,26.0026,58500.0
2012-06-14 15:20:00,34.35,34.41,34.31,34.31,64700.0,25.9951,26.0405,25.9648,25.9648,64700.0
2012-06-14 15:25:00,34.31,34.39,34.28,34.33,55400.0,25.9648,26.0253,25.9421,25.9799,55400.0
2012-06-14 15:30:00,34.34,34.43,34.31,34.42,63500.0,25.9875,26.0556,25.9648,26.048,63500.0
2012-06-14 15:35:00,34.43,34.51,34.43,34.47,50800.0,26.0556,26.1161,26.0556,26.0859,50800.0
2012-06-14 15:40:00,34.48,34.52,34.42,34.44,63400.0,26.0934,26.1237,26.048,26.0632,63400.0
2012-06-14 15:45:00,34.43,34.54,34.42,34.48,168800.0,26.0556,26.1388,26.048,26.0934,168800.0
2012-06-14 15:50:00,34.48,34.51,34.41,34.42,135900.0,26.0934,26.1161,26.0405,26.048,135900.0
2012-06-14 15:55:00,34.43,34.45,34.38,34.45,237500.0,26.0556,26.0707,26.0178,26.0707,237500.0
2012-06-15 09:30:00,34.67,34.67,34.41,34.45,547300.0,26.2372,26.2372,26.0405,26.0707,547300.0
2012-06-15 09:35:00,34.49,34.6,34.48,34.51,88200.0,26.101,26.1842,26.0934,26.1161,88200.0
2012-06-15 09:40:00,34.51,34.54,34.43,34.43,73100.0,26.1161,26.1388,26.0556,26.0556,73100.0
2012-06-15 09:45:00,34.44,34.54,34.41,34.54,63100.0,26.0632,26.1388,26.0405,26.1388,63100.0
2012-06-15 09:50:00,34.53,34.55,34.47,34.48,35500.0,26.1313,26.1464,26.0859,26.0934,35500.0
2012-06-15 09:55:00,34.49,34.56,34.47,34.53,44000.0,26.101,26.154,26.0859,26.1313,44000.0
2012-06-15 10:00:00,34.54,34.55,34.45,34.45,52000.0,26.1388,26.1464,26.0707,26.0707,52000.0
2012-06-15 10:05:00,34.46,34.47,34.39,34.41,42700.0,26.0783,26.0859,26.0253,26.0405,42700.0
2012-06-15 10:10:00,34.41,34.44,34.39,34.4,28100.0,26.0405,26.0632,26.0253,26.0329,28100.0
2012-06-15 10:15:00,34.39,34.41,34.36,34.38,48800.0,26.0253,26.0405,26.0026,26.0178,48800.0
2012-06-15 10:20:00,34.38,34.38,34.23,34.24,68000.0,26.0178,26.0178,25.9042,25.9118,68000.0
2012-06-15 10:25:00,34.23,34.3,34.22,34.27,63700.0,25.9042,25.9572,25.8967,25.9345,63700.0
2012-06-15 10:30:00,34.27,34.33,34.25,34.3,52200.0,25.9345,25.9799,25.9194,25.9572,52200.0
2012-06-15 10:35:00,34.31,34.32,34.28,34.29,42600.0,25.9648,25.9723,25.9421,25.9496,42600.0
2012-06-15 10:40:00,34.29,34.3,34.26,34.29,44500.0,25.9496,25.9572,25.9269,25.9496,44500.0
2012-06-15 10:45:00,34.29,34.39,34.29,34.35,34600.0,25.9496,26.0253,25.9496,25.9951,34600.0
2012-06-15 10:50:00,34.35,34.35,34.26,34.3,36500.0,25.9951,25.9951,25.9269,25.9572,36500.0
2012-06-15 10:55:00,34.3,34.34,34.29,34.29,21700.0,25.9572,25.9875,25.9496,25.9496,21700.0
2012-06-15 11:00:00,34.29,34.32,34.29,34.29,25300.0,25.9496,25.9723,25.9496,25.9496,25300.0
2012-06-15 11:05:00,34.28,34.32,34.28,34.32,31700.0,25.9421,25.9723,25.9421,25.9723,31700.0
2012-06-15 11:10:00,34.33,34.38,34.33,34.37,25400.0,25.9799,26.0178,25.9799,26.0102,25400.0
2012-06-15 11:15:00,34.36,34.37,34.34,34.34,21000.0,26.0026,26.0102,25.9875,25.9875,21000.0
2012-06-15 11:20:00,34.34,34.36,34.33,34.34,22400.0,25.9875,26.0026,25.9799,25.9875,22400.0
2012-06-15 11:25:00,34.35,34.36,34.32,34.32,57400.0,25.9951,26.0026,25.9723,25.9723,57400.0
2012-06-15 11:30:00,34.32,34.32,34.29,34.29,102100.0,25.9723,25.9723,25.9496,25.9496,102100.0
2012-06-15 11:35:00,34.3,34.3,34.28,34.28,20600.0,25.9572,25.9572,25.9421,25.9421,20600.0
2012-06-15 11:40:00,34.28,34.29,34.23,34.23,28600.0,25.9421,25.9496,25.9042,25.9042,28600.0
2012-06-15 11:45:00,34.25,34.29,34.23,34.29,19700.0,25.9194,25.9496,25.9042,25.9496,19700.0
2012-06-15 11:50:00,34.29,34.3,34.25,34.25,12400.0,25.9496,25.9572,25.9194,25.9194,12400.0
2012-06-15 11:55:00,34.25,34.27,34.24,34.26,23300.0,25.9194,25.9345,25.9118,25.9269,23300.0
2012-06-15 12:00:00,34.27,34.27,34.23,34.23,26000.0,25.9345,25.9345,25.9042,25.9042,26000.0
2012-06-15 12:05:00,34.23,34.25,34.23,34.24,20100.0,25.9042,25.9194,25.9042,25.9118,20100.0
2012-06-15 12:10:00,34.24,34.25,34.22,34.24,29000.0,25.9118,25.9194,25.8967,25.9118,29000.0
2012-06-15 12:15:00,34.24,34.24,34.23,34.23,6600.0,25.9118,25.9118,25.9042,25.9042,6600.0
2012-06-15 12:20:00,34.23,34.23,34.14,34.15,62200.0,25.9042,25.9042,25.8361,25.8437,62200.0
2012-06-15 12:25:00,34.15,34.18,34.15,34.17,38700.0,25.8437,25.8664,25.8437,25.8588,38700.0
2012-06-15 12:30:00,34.17,34.18,34.16,34.16,17900.0,25.8588,25.8664,25.8513,25.8513,17900.0
2012-06-15 12:35:00,34.15,34.15,34.11,34.11,12500.0,25.8437,25.8437,25.8134,25.8134,12500.0
2012-06-15 12:40:00,34.12,34.12,34.1,34.1,13000.0,25.821,25.821,25.8059,25.8059,13000.0
2012-06-15 12:45:00,34.11,34.14,34.11,34.13,19200.0,25.8134,25.8361,25.8134,25.8286,19200.0
2012-06-15 12:50:00,34.14,34.16,34.14,34.15,9400.0,25.8361,25.8513,25.8361,25.8437,9400.0
2012-06-15 12:55:00,34.15,34.16,34.13,34.14,35400.0,25.8437,25.8513,25.8286,25.8361,35400.0
2012-06-15 13:00:00,34.14,34.18,34.13,34.18,35300.0,25.8361,25.8664,25.8286,25.8664,35300.0
2012-06-15 13:05:00,34.17,34.22,34.17,34.19,22700.0,25.8588,25.8967,25.8588,25.874,22700.0
2012-06-15 13:10:00,34.19,34.22,34.19,34.22,21300.0,25.874,25.8967,25.874,25.8967,21300.0
2012-06-15 13:15:00,34.23,34.26,34.23,34.23,48200.0,25.9042,25.9269,25.9042,25.9042,48200.0
2012-06-15 13:20:00,34.23,34.24,34.2,34.21,16800.0,25.9042,25.9118,25.8815,25.8891,16800.0
2012-06-15 13:25:00,34.2,34.2,34.17,34.18,15900.0,25.8815,25.8815,25.8588,25.8664,15900.0
2012-06-15 13:30:00,34.17,34.2,34.17,34.2,31200.0,25.8588,25.8815,25.8588,25.8815,31200.0
2012-06-15 13:35:00,34.2,34.2,34.11,34.12,116600.0,25.8815,25.8815,25.8134,25.821,116600.0
2012-06-15 13:40:00,34.12,34.13,34.11,34.12,32500.0,25.821,25.8286,25.8134,25.821,32500.0
2012-06-15 13:45:00,34.13,34.13,34.11,34.12,32600.0,25.8286,25.8286,25.8134,25.821,32600.0
2012-06-15 13:50:00,34.12,34.12,34.09,34.09,53300.0,25.821,25.821,25.7983,25.7983,53300.0
2012-06-15 13:55:00,34.09,34.12,34.09,34.11,27100.0,25.7983,25.821,25.7983,25.8134,27100.0
2012-06-15 14:00:00,34.12,34.12,34.11,34.11,37100.0,25.821,25.821,25.8134,25.8134,37100.0
2012-06-15 14:05:00,34.11,34.12,34.11,34.11,34400.0,25.8134,25.821,25.8134,25.8134,34400.0
2012-06-15 14:10:00,34.12,34.12,34.11,34.11,6700.0,25.821,25.821,25.8134,25.8134,6700.0
2012-06-15 14:15:00,34.12,34.12,34.11,34.12,26500.0,25.821,25.821,25.8134,25.821,26500.0
2012-06-15 14:20:00,34.12,34.13,34.11,34.11,64000.0,25.821,25.8286,25.8134,25.8134,64000.0
2012-06-15 14:25:00,34.12,34.13,34.06,34.1,85200.0,25.821,25.8286,25.7756,25.8059,85200.0
2012-06-15 14:30:00,34.11,34.13,34.11,34.13,47900.0,25.8134,25.8286,25.8134,25.8286,47900.0
2012-06-15 14:35:00,34.12,34.14,34.11,34.12,67700.0,25.821,25.8361,25.8134,25.821,67700.0
2012-06-15 14:40:00,34.12,34.13,34.09,34.11,112700.0,25.821,25.8286,25.7983,25.8134,112700.0
2012-06-15 14:45:00,34.12,34.12,34.08,34.09,55800.0,25.821,25.821,25.7907,25.7983,55800.0
2012-06-15 14:50:00,34.09,34.09,34.03,34.04,32600.0,25.7983,25.7983,25.7529,25.7605,32600.0
2012-06-15 14:55:00,34.04,34.09,34.03,34.08,56500.0,25.7605,25.7983,25.7529,25.7907,56500.0
2012-06-15 15:00:00,34.07,34.11,34.07,34.11,46800.0,25.7832,25.8134,25.7832,25.8134,46800.0
2012-06-15 15:05:00,34.11,34.14,34.1,34.14,73600.0,25.8134,25.8361,25.8059,25.8361,73600.0
2012-06-15 15:10:00,34.13,34.16,34.13,34.14,69800.0,25.8286,25.8513,25.8286,25.8361,69800.0
2012-06-15 15:15:00,34.14,34.14,34.12,34.13,50700.0,25.8361,25.8361,25.821,25.8286,50700.0
2012-06-15 15:20:00,34.12,34.18,34.12,34.18,32400.0,25.821,25.8664,25.821,25.8664,32400.0
2012-06-15 15:25:00,34.18,34.18,34.14,34.14,56000.0,25.8664,25.8664,25.8361,25.8361,56000.0
2012-06-15 15:30:00,34.15,34.17,34.14,34.15,73500.0,25.8437,25.8588,25.8361,25.8437,73500.0
2012-06-15 15:35:00,34.16,34.16,34.15,34.15,81100.0,25.8513,25.8513,25.8437,25.8437,81100.0
2012-06-15 15:40:00,34.16,34.17,34.13,34.13,172600.0,25.8513,25.8588,25.8286,25.8286,172600.0
2012-06-15 15:45:00,34.14,34.2,34.13,34.2,222700.0,25.8361,25.8815,25.8286,25.8815,222700.0
2012-06-15 15:50:00,34.2,34.2,34.09,34.1,377400.0,25.8815,25.8815,25.7983,25.8059,377400.0
2012-06-15 15:55:00,34.1,34.18,34.09,34.15,364900.0,25.8059,25.8664,25.7983,25.8437,364900.0
2012-06-18 09:30:00,34.11,34.16,33.96,34.08,43000.0,25.8134,25.8513,25.6999,25.7907,43000.0
2012-06-18 09:35:00,34.07,34.21,34.05,34.19,46600.0,25.7832,25.8891,25.768,25.874,46600.0
2012-06-18 09:40:00,34.19,34.19,34.13,34.19,46800.0,25.874,25.874,25.8286,25.874,46800.0
2012-06-18 09:45:00,34.19,34.23,34.11,34.16,65200.0,25.874,25.9042,25.8134,25.8513,65200.0
2012-06-18 09:50:00,34.16,34.17,34.13,34.14,52300.0,25.8513,25.8588,25.8286,25.8361,52300.0
2012-06-18 09:55:00,34.14,34.15,34.13,34.15,43500.0,25.8361,25.8437,25.8286,25.8437,43500.0
2012-06-18 10:00:00,34.15,34.16,34.13,34.15,88200.0,25.8437,25.8513,25.8286,25.8437,88200.0
2012-06-18 10:05:00,34.15,34.16,34.11,34.15,133000.0,25.8437,25.8513,25.8134,25.8437,133000.0
2012-06-18 10:10:00,34.14,34.16,34.12,34.15,47400.0,25.8361,25.8513,25.821,25.8437,47400.0
2012-06-18 10:15:00,34.16,34.22,34.14,34.21,65000.0,25.8513,25.8967,25.8361,25.8891,65000.0
2012-06-18 10:20:00,34.21,34.22,34.16,34.16,27300.0,25.8891,25.8967,25.8513,25.8513,27300.0
2012-06-18 10:25:00,34.16,34.21,34.14,34.21,121500.0,25.8513,25.8891,25.8361,25.8891,121500.0
2012-06-18 10:30:00,34.21,34.25,34.21,34.24,39800.0,25.8891,25.9194,25.8891,25.9118,39800.0
2012-06-18 10:35:00,34.24,34.37,34.24,34.37,47600.0,25.9118,26.0102,25.9118,26.0102,47600.0
2012-06-18 10:40:00,34.37,34.43,34.37,34.43,21700.0,26.0102,26.0556,26.0102,26.0556,21700.0
2012-06-18 10:45:00,34.44,34.47,34.36,34.43,62300.0,26.0632,26.0859,26.0026,26.0556,62300.0
2012-06-18 10:50:00,34.43,34.43,34.35,34.36,44500.0,26.0556,26.0556,25.9951,26.0026,44500.0
2012-06-18 10:55:00,34.36,34.36,34.26,34.26,217500.0,26.0026,26.0026,25.9269,25.9269,217500.0
2012-06-18 11:00:00,34.26,34.26,34.16,34.18,99500.0,25.9269,25.9269,25.8513,25.8664,99500.0
2012-06-18 11:05:00,34.18,34.19,34.09,34.09,90400.0,25.8664,25.874,25.7983,25.7983,90400.0
2012-06-18 11:10:00,34.09,34.1,34.07,34.09,59900.0,25.7983,25.8059,25.7832,25.7983,59900.0
2012-06-18 11:15:00,34.09,34.1,34.07,34.09,39100.0,25.7983,25.8059,25.7832,25.7983,39100.0
2012-06-18 11:20:00,34.09,34.14,34.08,34.1,54100.0,25.7983,25.8361,25.7907,25.8059,54100.0
2012-06-18 11:25:00,34.11,34.16,34.11,34.16,30600.0,25.8134,25.8513,25.8134,25.8513,30600.0
2012-06-18 11:30:00,34.16,34.22,34.16,34.19,31900.0,25.8513,25.8967,25.8513,25.874,31900.0
2012-06-18 11:35:00,34.2,34.21,34.1,34.11,61300.0,25.8815,25.8891,25.8059,25.8134,61300.0
2012-06-18 11:40:00,34.11,34.15,34.1,34.14,35300.0,25.8134,25.8437,25.8059,25.8361,35300.0
2012-06-18 11:45:00,34.15,34.18,34.0,34.03,75400.0,25.8437,25.8664,25.7302,25.7529,75400.0
2012-06-18 11:50:00,34.03,34.04,33.97,34.01,129400.0,25.7529,25.7605,25.7075,25.7378,129400.0
2012-06-18 11:55:00,34.01,34.1,34.01,34.1,36300.0,25.7378,25.8059,25.7378,25.8059,36300.0
2012-06-18 12:00:00,34.11,34.13,34.09,34.13,36600.0,25.8134,25.8286,25.7983,25.8286,36600.0
2012-06-18 12:05:00,34.13,34.15,34.12,34.14,26300.0,25.8286,25.8437,25.821,25.8361,26300.0
2012-06-18 12:10:00,34.14,34.15,34.08,34.09,84400.0,25.8361,25.8437,25.7907,25.7983,84400.0
2012-06-18 12:15:00,34.09,34.11,34.06,34.11,41400.0,25.7983,25.8134,25.7756,25.8134,41400.0
2012-06-18 12:20:00,34.11,34.13,34.1,34.11,21300.0,25.8134,25.8286,25.8059,25.8134,21300.0
2012-06-18 12:25:00,34.11,34.14,34.1,34.1,17900.0,25.8134,25.8361,25.8059,25.8059,17900.0
2012-06-18 12:30:00,34.1,34.12,34.08,34.1,14500.0,25.8059,25.821,25.7907,25.8059,14500.0
2012-06-18 12:35:00,34.1,34.1,34.02,34.02,41400.0,25.8059,25.8059,25.7453,25.7453,41400.0
2012-06-18 12:40:00,34.03,34.04,34.0,34.01,42500.0,25.7529,25.7605,25.7302,25.7378,42500.0
2012-06-18 12:45:00,34.01,34.04,34.0,34.04,23300.0,25.7378,25.7605,25.7302,25.7605,23300.0
2012-06-18 12:50:00,34.04,34.05,34.0,34.01,30900.0,25.7605,25.768,25.7302,25.7378,30900.0
2012-06-18 12:55:00,34.0,34.02,33.96,33.97,20100.0,25.7302,25.7453,25.6999,25.7075,20100.0
2012-06-18 13:00:00,33.97,33.99,33.93,33.94,31600.0,25.7075,25.7226,25.6772,25.6848,31600.0
2012-06-18 13:05:00,33.94,33.94,33.91,33.92,63600.0,25.6848,25.6848,25.6621,25.6696,63600.0
2012-06-18 13:10:00,33.92,33.97,33.92,33.97,18100.0,25.6696,25.7075,25.6696,25.7075,18100.0
2012-06-18 13:15:00,33.97,34.04,33.97,34.04,12400.0,25.7075,25.7605,25.7075,25.7605,12400.0
2012-06-18 13:20:00,34.04,34.06,34.01,34.04,63800.0,25.7605,25.7756,25.7378,25.7605,63800.0
2012-06-18 13:25:00,34.04,34.13,34.04,34.11,30800.0,25.7605,25.8286,25.7605,25.8134,30800.0
2012-06-18 13:30:00,34.1,34.1,34.07,34.07,30700.0,25.8059,25.8059,25.7832,25.7832,30700.0
2012-06-18 13:35:00,34.07,34.09,34.07,34.08,24800.0,25.7832,25.7983,25.7832,25.7907,24800.0
2012-06-18 13:40:00,34.08,34.08,34.04,34.05,17500.0,25.7907,25.7907,25.7605,25.768,17500.0
2012-06-18 13:45:00,34.05,34.08,34.01,34.04,32000.0,25.768,25.7907,25.7378,25.7605,32000.0
2012-06-18 13:50:00,34.05,34.07,34.05,34.06,7400.0,25.768,25.7832,25.768,25.7756,7400.0
2012-06-18 13:55:00,34.07,34.12,34.06,34.12,8900.0,25.7832,25.821,25.7756,25.821,8900.0
2012-06-18 14:00:00,34.12,34.12,34.04,34.04,42700.0,25.821,25.821,25.7605,25.7605,42700.0
2012-06-18 14:05:00,34.03,34.05,34.02,34.05,14700.0,25.7529,25.768,25.7453,25.768,14700.0
2012-06-18 14:10:00,34.05,34.05,34.01,34.01,38700.0,25.768,25.768,25.7378,25.7378,38700.0
2012-06-18 14:15:00,34.02,34.07,34.02,34.07,56200.0,25.7453,25.7832,25.7453,25.7832,56200.0
2012-06-18 14:20:00,34.07,34.08,34.06,34.07,14100.0,25.7832,25.7907,25.7756,25.7832,14100.0
2012-06-18 14:25:00,34.07,34.07,34.0,34.01,34700.0,25.7832,25.7832,25.7302,25.7378,34700.0
2012-06-18 14:30:00,34.02,34.05,34.01,34.05,22400.0,25.7453,25.768,25.7378,25.768,22400.0
2012-06-18 14:35:00,34.05,34.07,34.04,34.07,30100.0,25.768,25.7832,25.7605,25.7832,30100.0
2012-06-18 14:40:00,34.07,34.07,34.05,34.05,16400.0,25.7832,25.7832,25.768,25.768,16400.0
2012-06-18 14:45:00,34.05,34.06,33.96,33.97,59500.0,25.768,25.7756,25.6999,25.7075,59500.0
2012-06-18 14:50:00,33.96,33.98,33.96,33.98,23900.0,25.6999,25.715,25.6999,25.715,23900.0
2012-06-18 14:55:00,33.98,33.99,33.94,33.98,55500.0,25.715,25.7226,25.6848,25.715,55500.0
2012-06-18 15:00:00,33.98,34.04,33.98,34.04,19500.0,25.715,25.7605,25.715,25.7605,19500.0
2012-06-18 15:05:00,34.04,34.05,33.99,34.0,37900.0,25.7605,25.768,25.7226,25.7302,37900.0
2012-06-18 15:10:00,34.0,34.0,33.9,33.92,63400.0,25.7302,25.7302,25.6545,25.6696,63400.0
2012-06-18 15:15:00,33.91,33.94,33.89,33.94,36500.0,25.6621,25.6848,25.6469,25.6848,36500.0
2012-06-18 15:20:00,33.94,33.99,33.94,33.95,31700.0,25.6848,25.7226,25.6848,25.6923,31700.0
2012-06-18 15:25:00,33.96,33.99,33.93,33.99,69300.0,25.6999,25.7226,25.6772,25.7226,69300.0
2012-06-18 15:30:00,33.99,34.03,33.95,33.96,64100.0,25.7226,25.7529,25.6923,25.6999,64100.0
2012-06-18 15:35:00,33.96,33.98,33.93,33.98,323900.0,25.6999,25.715,25.6772,25.715,323900.0
2012-06-18 15:40:00,33.97,33.99,33.9,33.93,245700.0,25.7075,25.7226,25.6545,25.6772,245700.0
2012-06-18 15:45:00,33.94,34.0,33.93,33.97,157000.0,25.6848,25.7302,25.6772,25.7075,157000.0
2012-06-18 15:50:00,33.98,34.0,33.94,33.95,179700.0,25.715,25.7302,25.6848,25.6923,179700.0
2012-06-18 15:55:00,33.94,33.99,33.94,33.98,321700.0,25.6848,25.7226,25.6848,25.715,321700.0
2012-06-19 09:30:00,34.11,34.32,34.11,34.22,54100.0,25.8134,25.9723,25.8134,25.8967,54100.0
2012-06-19 09:35:00,34.22,34.23,34.14,34.19,31600.0,25.8967,25.9042,25.8361,25.874,31600.0
2012-06-19 09:40:00,34.19,34.21,34.11,34.13,52900.0,25.874,25.8891,25.8134,25.8286,52900.0
2012-06-19 09:45:00,34.14,34.18,34.08,34.11,98300.0,25.8361,25.8664,25.7907,25.8134,98300.0
2012-06-19 09:50:00,34.12,34.21,34.1,34.19,76100.0,25.821,25.8891,25.8059,25.874,76100.0
2012-06-19 09:55:00,34.19,34.27,34.18,34.25,54600.0,25.874,25.9345,25.8664,25.9194,54600.0
2012-06-19 10:00:00,34.25,34.3,34.24,34.3,39200.0,25.9194,25.9572,25.9118,25.9572,39200.0
2012-06-19 10:05:00,34.3,34.32,34.29,34.31,21200.0,25.9572,25.9723,25.9496,25.9648,21200.0
2012-06-19 10:10:00,34.31,34.35,34.31,34.32,29000.0,25.9648,25.9951,25.9648,25.9723,29000.0
2012-06-19 10:15:00,34.33,34.37,34.32,34.36,37000.0,25.9799,26.0102,25.9723,26.0026,37000.0
2012-06-19 10:20:00,34.35,34.39,34.32,34.32,43600.0,25.9951,26.0253,25.9723,25.9723,43600.0
2012-06-19 10:25:00,34.33,34.39,34.32,34.38,30700.0,25.9799,26.0253,25.9723,26.0178,30700.0
2012-06-19 10:30:00,34.39,34.41,34.34,34.36,38900.0,26.0253,26.0405,25.9875,26.0026,38900.0
2012-06-19 10:35:00,34.35,34.39,34.34,34.38,23500.0,25.9951,26.0253,25.9875,26.0178,23500.0
2012-06-19 10:40:00,34.38,34.39,34.37,34.37,11100.0,26.0178,26.0253,26.0102,26.0102,11100.0
2012-06-19 10:45:00,34.38,34.41,34.36,34.4,28100.0,26.0178,26.0405,26.0026,26.0329,28100.0
2012-06-19 10:50:00,34.4,34.45,34.4,34.45,11500.0,26.0329,26.0707,26.0329,26.0707,11500.0
2012-06-19 10:55:00,34.45,34.46,34.38,34.38,27600.0,26.0707,26.0783,26.0178,26.0178,27600.0
2012-06-19 11:00:00,34.39,34.44,34.38,34.38,38000.0,26.0253,26.0632,26.0178,26.0178,38000.0
2012-06-19 11:05:00,34.39,34.4,34.37,34.4,35400.0,26.0253,26.0329,26.0102,26.0329,35400.0
2012-06-19 11:10:00,34.4,34.44,34.4,34.41,34400.0,26.0329,26.0632,26.0329,26.0405,34400.0
2012-06-19 11:15:00,34.4,34.41,34.39,34.39,14700.0,26.0329,26.0405,26.0253,26.0253,14700.0
2012-06-19 11:20:00,34.39,34.41,34.38,34.4,13200.0,26.0253,26.0405,26.0178,26.0329,13200.0
2012-06-19 11:25:00,34.41,34.44,34.4,34.43,28600.0,26.0405,26.0632,26.0329,26.0556,28600.0
2012-06-19 11:30:00,34.43,34.45,34.42,34.45,20800.0,26.0556,26.0707,26.048,26.0707,20800.0
2012-06-19 11:35:00,34.45,34.46,34.44,34.46,21800.0,26.0707,26.0783,26.0632,26.0783,21800.0
2012-06-19 11:40:00,34.45,34.53,34.45,34.53,25400.0,26.0707,26.1313,26.0707,26.1313,25400.0
2012-06-19 11:45:00,34.53,34.53,34.47,34.47,48900.0,26.1313,26.1313,26.0859,26.0859,48900.0
2012-06-19 11:50:00,34.47,34.49,34.46,34.49,14400.0,26.0859,26.101,26.0783,26.101,14400.0
2012-06-19 11:55:00,34.49,34.53,34.48,34.53,9800.0,26.101,26.1313,26.0934,26.1313,9800.0
2012-06-19 12:00:00,34.53,34.54,34.51,34.52,35400.0,26.1313,26.1388,26.1161,26.1237,35400.0
2012-06-19 12:05:00,34.52,34.52,34.48,34.49,16700.0,26.1237,26.1237,26.0934,26.101,16700.0
2012-06-19 12:10:00,34.49,34.5,34.47,34.48,27600.0,26.101,26.1086,26.0859,26.0934,27600.0
2012-06-19 12:15:00,34.48,34.49,34.47,34.48,18600.0,26.0934,26.101,26.0859,26.0934,18600.0
2012-06-19 12:20:00,34.48,34.51,34.46,34.47,54600.0,26.0934,26.1161,26.0783,26.0859,54600.0
2012-06-19 12:25:00,34.47,34.49,34.46,34.49,17400.0,26.0859,26.101,26.0783,26.101,17400.0
2012-06-19 12:30:00,34.48,34.5,34.48,34.48,16800.0,26.0934,26.1086,26.0934,26.0934,16800.0
2012-06-19 12:35:00,34.48,34.48,34.45,34.45,13800.0,26.0934,26.0934,26.0707,26.0707,13800.0
2012-06-19 12:40:00,34.46,34.46,34.44,34.44,13700.0,26.0783,26.0783,26.0632,26.0632,13700.0
2012-06-19 12:45:00,34.44,34.5,34.44,34.49,37800.0,26.0632,26.1086,26.0632,26.101,37800.0
2012-06-19 12:50:00,34.48,34.53,34.48,34.52,71000.0,26.0934,26.1313,26.0934,26.1237,71000.0
2012-06-19 12:55:00,34.52,34.54,34.52,34.54,12700.0,26.1237,26.1388,26.1237,26.1388,12700.0
2012-06-19 13:00:00,34.54,34.54,34.49,34.5,27300.0,26.1388,26.1388,26.101,26.1086,27300.0
2012-06-19 13:05:00,34.5,34.53,34.49,34.51,17100.0,26.1086,26.1313,26.101,26.1161,17100.0
2012-06-19 13:10:00,34.51,34.52,34.51,34.52,10500.0,26.1161,26.1237,26.1161,26.1237,10500.0
2012-06-19 13:15:00,34.52,34.56,34.51,34.56,18100.0,26.1237,26.154,26.1161,26.154,18100.0
2012-06-19 13:20:00,34.56,34.57,34.53,34.53,33000.0,26.154,26.1615,26.1313,26.1313,33000.0
2012-06-19 13:25:00,34.53,34.55,34.53,34.54,15700.0,26.1313,26.1464,26.1313,26.1388,15700.0
2012-06-19 13:30:00,34.54,34.55,34.54,34.55,42400.0,26.1388,26.1464,26.1388,26.1464,42400.0
2012-06-19 13:35:00,34.55,34.55,34.54,34.54,22900.0,26.1464,26.1464,26.1388,26.1388,22900.0
2012-06-19 13:40:00,34.55,34.55,34.5,34.51,40700.0,26.1464,26.1464,26.1086,26.1161,40700.0
2012-06-19 13:45:00,34.51,34.53,34.5,34.52,27500.0,26.1161,26.1313,26.1086,26.1237,27500.0
2012-06-19 13:50:00,34.53,34.53,34.48,34.49,58000.0,26.1313,26.1313,26.0934,26.101,58000.0
2012-06-19 13:55:00,34.49,34.49,34.48,34.48,29400.0,26.101,26.101,26.0934,26.0934,29400.0
2012-06-19 14:00:00,34.48,34.49,34.45,34.49,100700.0,26.0934,26.101,26.0707,26.101,100700.0
2012-06-19 14:05:00,34.49,34.5,34.48,34.49,16000.0,26.101,26.1086,26.0934,26.101,16000.0
2012-06-19 14:10:00,34.48,34.5,34.46,34.5,37100.0,26.0934,26.1086,26.0783,26.1086,37100.0
2012-06-19 14:15:00,34.5,34.52,34.5,34.52,13200.0,26.1086,26.1237,26.1086,26.1237,13200.0
2012-06-19 14:20:00,34.51,34.53,34.51,34.52,14000.0,26.1161,26.1313,26.1161,26.1237,14000.0
2012-06-19 14:25:00,34.52,34.53,34.5,34.52,39900.0,26.1237,26.1313,26.1086,26.1237,39900.0
2012-06-19 14:30:00,34.52,34.52,34.44,34.46,120000.0,26.1237,26.1237,26.0632,26.0783,120000.0
2012-06-19 14:35:00,34.46,34.46,34.42,34.46,65500.0,26.0783,26.0783,26.048,26.0783,65500.0
2012-06-19 14:40:00,34.46,34.46,34.44,34.44,20000.0,26.0783,26.0783,26.0632,26.0632,20000.0
2012-06-19 14:45:00,34.44,34.45,34.41,34.43,42700.0,26.0632,26.0707,26.0405,26.0556,42700.0
2012-06-19 14:50:00,34.42,34.45,34.42,34.45,25800.0,26.048,26.0707,26.048,26.0707,25800.0
2012-06-19 14:55:00,34.45,34.48,34.44,34.48,26500.0,26.0707,26.0934,26.0632,26.0934,26500.0
2012-06-19 15:00:00,34.48,34.48,34.45,34.45,55600.0,26.0934,26.0934,26.0707,26.0707,55600.0
2012-06-19 15:05:00,34.45,34.48,34.43,34.47,35300.0,26.0707,26.0934,26.0556,26.0859,35300.0
2012-06-19 15:10:00,34.48,34.52,34.47,34.5,81800.0,26.0934,26.1237,26.0859,26.1086,81800.0
2012-06-19 15:15:00,34.5,34.57,34.5,34.57,72000.0,26.1086,26.1615,26.1086,26.1615,72000.0
2012-06-19 15:20:00,34.57,34.58,34.54,34.54,34600.0,26.1615,26.1691,26.1388,26.1388,34600.0
2012-06-19 15:25:00,34.54,34.56,34.51,34.55,57000.0,26.1388,26.154,26.1161,26.1464,57000.0
2012-06-19 15:30:00,34.55,34.56,34.52,34.52,57500.0,26.1464,26.154,26.1237,26.1237,57500.0
2012-06-19 15:35:00,34.52,34.53,34.49,34.52,71200.0,26.1237,26.1313,26.101,26.1237,71200.0
2012-06-19 15:40:00,34.53,34.53,34.49,34.49,112300.0,26.1313,26.1313,26.101,26.101,112300.0
2012-06-19 15:45:00,34.49,34.51,34.45,34.45,172400.0,26.101,26.1161,26.0707,26.0707,172400.0
2012-06-19 15:50:00,34.46,34.48,34.43,34.44,133400.0,26.0783,26.0934,26.0556,26.0632,133400.0
2012-06-19 15:55:00,34.44,34.47,34.43,34.46,248800.0,26.0632,26.0859,26.0556,26.0783,248800.0
2012-06-20 09:30:00,34.52,34.7,34.45,34.51,54900.0,26.1237,26.2599,26.0707,26.1161,54900.0
2012-06-20 09:35:00,34.5,34.54,34.42,34.44,13800.0,26.1086,26.1388,26.048,26.0632,13800.0
2012-06-20 09:40:00,34.47,34.52,34.42,34.52,17000.0,26.0859,26.1237,26.048,26.1237,17000.0
2012-06-20 09:45:00,34.51,34.51,34.46,34.48,45600.0,26.1161,26.1161,26.0783,26.0934,45600.0
2012-06-20 09:50:00,34.48,34.51,34.44,34.5,28800.0,26.0934,26.1161,26.0632,26.1086,28800.0
2012-06-20 09:55:00,34.5,34.55,34.5,34.55,17700.0,26.1086,26.1464,26.1086,26.1464,17700.0
2012-06-20 10:00:00,34.55,34.59,34.52,34.55,20300.0,26.1464,26.1767,26.1237,26.1464,20300.0
2012-06-20 10:05:00,34.55,34.66,34.54,34.64,25900.0,26.1464,26.2297,26.1388,26.2145,25900.0
2012-06-20 10:10:00,34.65,34.75,34.64,34.75,71900.0,26.2221,26.2978,26.2145,26.2978,71900.0
2012-06-20 10:15:00,34.75,34.75,34.7,34.71,34200.0,26.2978,26.2978,26.2599,26.2675,34200.0
2012-06-20 10:20:00,34.7,34.73,34.67,34.69,22300.0,26.2599,26.2826,26.2372,26.2524,22300.0
2012-06-20 10:25:00,34.69,34.78,34.69,34.73,32200.0,26.2524,26.3205,26.2524,26.2826,32200.0
2012-06-20 10:30:00,34.72,34.73,34.69,34.72,16600.0,26.2751,26.2826,26.2524,26.2751,16600.0
2012-06-20 10:35:00,34.72,34.75,34.7,34.72,21700.0,26.2751,26.2978,26.2599,26.2751,21700.0
2012-06-20 10:40:00,34.71,34.75,34.7,34.75,25900.0,26.2675,26.2978,26.2599,26.2978,25900.0
2012-06-20 10:45:00,34.75,34.77,34.72,34.75,27300.0,26.2978,26.3129,26.2751,26.2978,27300.0
2012-06-20 10:50:00,34.75,34.82,34.73,34.82,27300.0,26.2978,26.3507,26.2826,26.3507,27300.0
2012-06-20 10:55:00,34.81,34.85,34.73,34.76,43500.0,26.3432,26.3734,26.2826,26.3053,43500.0
2012-06-20 11:00:00,34.76,34.8,34.74,34.79,87700.0,26.3053,26.3356,26.2902,26.328,87700.0
2012-06-20 11:05:00,34.79,34.83,34.76,34.76,31600.0,26.328,26.3583,26.3053,26.3053,31600.0
2012-06-20 11:10:00,34.75,34.78,34.71,34.73,28000.0,26.2978,26.3205,26.2675,26.2826,28000.0
2012-06-20 11:15:00,34.73,34.76,34.73,34.75,18600.0,26.2826,26.3053,26.2826,26.2978,18600.0
2012-06-20 11:20:00,34.75,34.77,34.74,34.74,17600.0,26.2978,26.3129,26.2902,26.2902,17600.0
2012-06-20 11:25:00,34.75,34.78,34.74,34.77,21300.0,26.2978,26.3205,26.2902,26.3129,21300.0
2012-06-20 11:30:00,34.78,34.81,34.76,34.8,59400.0,26.3205,26.3432,26.3053,26.3356,59400.0
2012-06-20 11:35:00,34.81,34.81,34.78,34.79,36900.0,26.3432,26.3432,26.3205,26.328,36900.0
2012-06-20 11:40:00,34.79,34.8,34.77,34.79,31300.0,26.328,26.3356,26.3129,26.328,31300.0
2012-06-20 11:45:00,34.79,34.8,34.78,34.79,21300.0,26.328,26.3356,26.3205,26.328,21300.0
2012-06-20 11:50:00,34.79,34.8,34.77,34.77,17700.0,26.328,26.3356,26.3129,26.3129,17700.0
2012-06-20 11:55:00,34.77,34.78,34.75,34.75,13900.0,26.3129,26.3205,26.2978,26.2978,13900.0
2012-06-20 12:00:00,34.75,34.75,34.66,34.66,86500.0,26.2978,26.2978,26.2297,26.2297,86500.0
2012-06-20 12:05:00,34.65,34.67,34.57,34.63,82900.0,26.2221,26.2372,26.1615,26.2069,82900.0
2012-06-20 12:10:00,34.64,34.69,34.64,34.69,26600.0,26.2145,26.2524,26.2145,26.2524,26600.0
2012-06-20 12:15:00,34.69,34.71,34.69,34.71,17700.0,26.2524,26.2675,26.2524,26.2675,17700.0
2012-06-20 12:20:00,34.7,34.7,34.61,34.61,28200.0,26.2599,26.2599,26.1918,26.1918,28200.0
2012-06-20 12:25:00,34.61,34.61,34.55,34.61,41000.0,26.1918,26.1918,26.1464,26.1918,41000.0
2012-06-20 12:30:00,34.61,34.67,34.38,34.49,128000.0,26.1918,26.2372,26.0178,26.101,128000.0
2012-06-20 12:35:00,34.48,34.51,34.44,34.5,38400.0,26.0934,26.1161,26.0632,26.1086,38400.0
2012-06-20 12:40:00,34.5,34.63,34.48,34.63,43200.0,26.1086,26.2069,26.0934,26.2069,43200.0
2012-06-20 12:45:00,34.64,34.71,34.61,34.66,35300.0,26.2145,26.2675,26.1918,26.2297,35300.0
2012-06-20 12:50:00,34.65,34.69,34.61,34.67,29900.0,26.2221,26.2524,26.1918,26.2372,29900.0
2012-06-20 12:55:00,34.68,34.76,34.64,34.74,28300.0,26.2448,26.3053,26.2145,26.2902,28300.0
2012-06-20 13:00:00,34.74,34.8,34.71,34.8,44800.0,26.2902,26.3356,26.2675,26.3356,44800.0
2012-06-20 13:05:00,34.8,34.9,34.78,34.83,47200.0,26.3356,26.4113,26.3205,26.3583,47200.0
2012-06-20 13:10:00,34.83,34.84,34.77,34.8,17000.0,26.3583,26.3659,26.3129,26.3356,17000.0
2012-06-20 13:15:00,34.81,34.87,34.77,34.77,56200.0,26.3432,26.3886,26.3129,26.3129,56200.0
2012-06-20 13:20:00,34.77,34.87,34.76,34.86,27400.0,26.3129,26.3886,26.3053,26.381,27400.0
2012-06-20 13:25:00,34.84,34.88,34.81,34.84,17400.0,26.3659,26.3961,26.3432,26.3659,17400.0
2012-06-20 13:30:00,34.84,34.86,34.76,34.77,49600.0,26.3659,26.381,26.3053,26.3129,49600.0
2012-06-20 13:35:00,34.77,34.81,34.74,34.78,18900.0,26.3129,26.3432,26.2902,26.3205,18900.0
2012-06-20 13:40:00,34.78,34.83,34.77,34.81,21000.0,26.3205,26.3583,26.3129,26.3432,21000.0
2012-06-20 13:45:00,34.82,34.84,34.79,34.84,13900.0,26.3507,26.3659,26.328,26.3659,13900.0
2012-06-20 13:50:00,34.82,34.82,34.78,34.78,12400.0,26.3507,26.3507,26.3205,26.3205,12400.0
2012-06-20 13:55:00,34.8,34.88,34.77,34.88,15500.0,26.3356,26.3961,26.3129,26.3961,15500.0
2012-06-20 14:00:00,34.87,34.87,34.77,34.84,29800.0,26.3886,26.3886,26.3129,26.3659,29800.0
2012-06-20 14:05:00,34.84,34.88,34.83,34.88,18200.0,26.3659,26.3961,26.3583,26.3961,18200.0
2012-06-20 14:10:00,34.87,34.92,34.82,34.82,34400.0,26.3886,26.4264,26.3507,26.3507,34400.0
2012-06-20 14:15:00,34.83,34.93,34.82,34.82,43900.0,26.3583,26.434,26.3507,26.3507,43900.0
2012-06-20 14:20:00,34.83,34.86,34.74,34.8,38000.0,26.3583,26.381,26.2902,26.3356,38000.0
2012-06-20 14:25:00,34.81,34.81,34.77,34.78,28600.0,26.3432,26.3432,26.3129,26.3205,28600.0
2012-06-20 14:30:00,34.78,34.81,34.76,34.76,38000.0,26.3205,26.3432,26.3053,26.3053,38000.0
2012-06-20 14:35:00,34.76,34.82,34.75,34.75,22300.0,26.3053,26.3507,26.2978,26.2978,22300.0
2012-06-20 14:40:00,34.76,34.77,34.67,34.69,61200.0,26.3053,26.3129,26.2372,26.2524,61200.0
2012-06-20 14:45:00,34.69,34.69,34.58,34.61,50600.0,26.2524,26.2524,26.1691,26.1918,50600.0
2012-06-20 14:50:00,34.62,34.65,34.59,34.64,27100.0,26.1994,26.2221,26.1767,26.2145,27100.0
2012-06-20 14:55:00,34.63,34.65,34.61,34.61,24700.0,26.2069,26.2221,26.1918,26.1918,24700.0
2012-06-20 15:00:00,34.62,34.64,34.58,34.58,44300.0,26.1994,26.2145,26.1691,26.1691,44300.0
2012-06-20 15:05:00,34.59,34.61,34.56,34.57,38500.0,26.1767,26.1918,26.154,26.1615,38500.0
2012-06-20 15:10:00,34.56,34.61,34.52,34.58,42700.0,26.154,26.1918,26.1237,26.1691,42700.0
2012-06-20 15:15:00,34.57,34.61,34.49,34.51,51900.0,26.1615,26.1918,26.101,26.1161,51900.0
2012-06-20 15:20:00,34.51,34.58,34.51,34.52,54300.0,26.1161,26.1691,26.1161,26.1237,54300.0
2012-06-20 15:25:00,34.52,34.62,34.52,34.61,49400.0,26.1237,26.1994,26.1237,26.1918,49400.0
2012-06-20 15:30:00,34.6,34.64,34.56,34.57,54600.0,26.1842,26.2145,26.154,26.1615,54600.0
2012-06-20 15:35:00,34.58,34.62,34.57,34.57,42300.0,26.1691,26.1994,26.1615,26.1615,42300.0
2012-06-20 15:40:00,34.58,34.67,34.56,34.67,68700.0,26.1691,26.2372,26.154,26.2372,68700.0
2012-06-20 15:45:00,34.67,34.69,34.62,34.66,78800.0,26.2372,26.2524,26.1994,26.2297,78800.0
2012-06-20 15:50:00,34.65,34.67,34.59,34.6,120100.0,26.2221,26.2372,26.1767,26.1842,120100.0
2012-06-20 15:55:00,34.61,34.68,34.6,34.68,132500.0,26.1918,26.2448,26.1842,26.2448,132500.0
2012-06-21 09:30:00,34.82,34.88,34.76,34.84,43300.0,26.3507,26.3961,26.3053,26.3659,43300.0
2012-06-21 09:35:00,34.84,34.84,34.79,34.8,17800.0,26.3659,26.3659,26.328,26.3356,17800.0
2012-06-21 09:40:00,34.8,34.82,34.74,34.78,23900.0,26.3356,26.3507,26.2902,26.3205,23900.0
2012-06-21 09:45:00,34.78,34.81,34.77,34.78,17800.0,26.3205,26.3432,26.3129,26.3205,17800.0
2012-06-21 09:50:00,34.79,34.82,34.78,34.78,14400.0,26.328,26.3507,26.3205,26.3205,14400.0
2012-06-21 09:55:00,34.79,34.79,34.68,34.69,19300.0,26.328,26.328,26.2448,26.2524,19300.0
2012-06-21 10:00:00,34.68,34.68,34.59,34.62,36900.0,26.2448,26.2448,26.1767,26.1994,36900.0
2012-06-21 10:05:00,34.62,34.69,34.59,34.65,21200.0,26.1994,26.2524,26.1767,26.2221,21200.0
2012-06-21 10:10:00,34.65,34.69,34.64,34.65,13000.0,26.2221,26.2524,26.2145,26.2221,13000.0
2012-06-21 10:15:00,34.65,34.66,34.61,34.62,14400.0,26.2221,26.2297,26.1918,26.1994,14400.0
2012-06-21 10:20:00,34.62,34.64,34.58,34.61,14700.0,26.1994,26.2145,26.1691,26.1918,14700.0
2012-06-21 10:25:00,34.61,34.61,34.58,34.6,13400.0,26.1918,26.1918,26.1691,26.1842,13400.0
2012-06-21 10:30:00,34.6,34.62,34.58,34.62,18900.0,26.1842,26.1994,26.1691,26.1994,18900.0
2012-06-21 10:35:00,34.61,34.62,34.57,34.57,20700.0,26.1918,26.1994,26.1615,26.1615,20700.0
2012-06-21 10:40:00,34.57,34.61,34.53,34.61,44700.0,26.1615,26.1918,26.1313,26.1918,44700.0
2012-06-21 10:45:00,34.61,34.65,34.6,34.62,16700.0,26.1918,26.2221,26.1842,26.1994,16700.0
2012-06-21 10:50:00,34.61,34.62,34.58,34.6,12900.0,26.1918,26.1994,26.1691,26.1842,12900.0
2012-06-21 10:55:00,34.6,34.61,34.55,34.57,22500.0,26.1842,26.1918,26.1464,26.1615,22500.0
2012-06-21 11:00:00,34.57,34.58,34.49,34.49,44800.0,26.1615,26.1691,26.101,26.101,44800.0
2012-06-21 11:05:00,34.49,34.51,34.48,34.48,47700.0,26.101,26.1161,26.0934,26.0934,47700.0
2012-06-21 11:10:00,34.48,34.49,34.43,34.45,34100.0,26.0934,26.101,26.0556,26.0707,34100.0
2012-06-21 11:15:00,34.45,34.54,34.45,34.54,19700.0,26.0707,26.1388,26.0707,26.1388,19700.0
2012-06-21 11:20:00,34.54,34.57,34.53,34.55,26700.0,26.1388,26.1615,26.1313,26.1464,26700.0
2012-06-21 11:25:00,34.55,34.55,34.49,34.53,15700.0,26.1464,26.1464,26.101,26.1313,15700.0
2012-06-21 11:30:00,34.53,34.57,34.5,34.57,21400.0,26.1313,26.1615,26.1086,26.1615,21400.0
2012-06-21 11:35:00,34.56,34.57,34.5,34.51,30500.0,26.154,26.1615,26.1086,26.1161,30500.0
2012-06-21 11:40:00,34.5,34.52,34.46,34.52,46000.0,26.1086,26.1237,26.0783,26.1237,46000.0
2012-06-21 11:45:00,34.52,34.54,34.5,34.52,23000.0,26.1237,26.1388,26.1086,26.1237,23000.0
2012-06-21 11:50:00,34.51,34.57,34.51,34.56,23500.0,26.1161,26.1615,26.1161,26.154,23500.0
2012-06-21 11:55:00,34.56,34.58,34.54,34.57,29500.0,26.154,26.1691,26.1388,26.1615,29500.0
2012-06-21 12:00:00,34.58,34.59,34.52,34.53,26300.0,26.1691,26.1767,26.1237,26.1313,26300.0
2012-06-21 12:05:00,34.53,34.53,34.49,34.5,24800.0,26.1313,26.1313,26.101,26.1086,24800.0
2012-06-21 12:10:00,34.49,34.51,34.48,34.49,21900.0,26.101,26.1161,26.0934,26.101,21900.0
2012-06-21 12:15:00,34.5,34.5,34.45,34.47,22100.0,26.1086,26.1086,26.0707,26.0859,22100.0
2012-06-21 12:20:00,34.47,34.48,34.36,34.37,34500.0,26.0859,26.0934,26.0026,26.0102,34500.0
2012-06-21 12:25:00,34.38,34.39,34.28,34.29,34700.0,26.0178,26.0253,25.9421,25.9496,34700.0
2012-06-21 12:30:00,34.3,34.33,34.29,34.32,17500.0,25.9572,25.9799,25.9496,25.9723,17500.0
2012-06-21 12:35:00,34.32,34.38,34.31,34.35,28100.0,25.9723,26.0178,25.9648,25.9951,28100.0
2012-06-21 12:40:00,34.34,34.37,34.33,34.34,16300.0,25.9875,26.0102,25.9799,25.9875,16300.0
2012-06-21 12:45:00,34.33,34.38,34.33,34.38,14500.0,25.9799,26.0178,25.9799,26.0178,14500.0
2012-06-21 12:50:00,34.38,34.38,34.36,34.38,18800.0,26.0178,26.0178,26.0026,26.0178,18800.0
2012-06-21 12:55:00,34.37,34.38,34.37,34.38,4700.0,26.0102,26.0178,26.0102,26.0178,4700.0
2012-06-21 13:00:00,34.38,34.41,34.37,34.38,18500.0,26.0178,26.0405,26.0102,26.0178,18500.0
2012-06-21 13:05:00,34.38,34.4,34.36,34.36,28800.0,26.0178,26.0329,26.0026,26.0026,28800.0
2012-06-21 13:10:00,34.36,34.36,34.26,34.28,32400.0,26.0026,26.0026,25.9269,25.9421,32400.0
2012-06-21 13:15:00,34.29,34.31,34.26,34.26,24000.0,25.9496,25.9648,25.9269,25.9269,24000.0
2012-06-21 13:20:00,34.26,34.3,34.25,34.26,21800.0,25.9269,25.9572,25.9194,25.9269,21800.0
2012-06-21 13:25:00,34.25,34.26,34.22,34.25,78600.0,25.9194,25.9269,25.8967,25.9194,78600.0
2012-06-21 13:30:00,34.26,34.3,34.24,34.26,35500.0,25.9269,25.9572,25.9118,25.9269,35500.0
2012-06-21 13:35:00,34.26,34.27,34.19,34.2,32100.0,25.9269,25.9345,25.874,25.8815,32100.0
2012-06-21 13:40:00,34.2,34.21,34.16,34.18,33300.0,25.8815,25.8891,25.8513,25.8664,33300.0
2012-06-21 13:45:00,34.19,34.21,34.15,34.15,29800.0,25.874,25.8891,25.8437,25.8437,29800.0
2012-06-21 13:50:00,34.15,34.18,34.15,34.17,16200.0,25.8437,25.8664,25.8437,25.8588,16200.0
2012-06-21 13:55:00,34.17,34.19,34.16,34.16,18200.0,25.8588,25.874,25.8513,25.8513,18200.0
2012-06-21 14:00:00,34.15,34.16,34.13,34.14,31000.0,25.8437,25.8513,25.8286,25.8361,31000.0
2012-06-21 14:05:00,34.13,34.14,34.08,34.08,26800.0,25.8286,25.8361,25.7907,25.7907,26800.0
2012-06-21 14:10:00,34.08,34.1,34.06,34.09,19200.0,25.7907,25.8059,25.7756,25.7983,19200.0
2012-06-21 14:15:00,34.09,34.1,34.06,34.07,14100.0,25.7983,25.8059,25.7756,25.7832,14100.0
2012-06-21 14:20:00,34.07,34.08,34.04,34.04,21700.0,25.7832,25.7907,25.7605,25.7605,21700.0
2012-06-21 14:25:00,34.04,34.07,34.03,34.06,31400.0,25.7605,25.7832,25.7529,25.7756,31400.0
2012-06-21 14:30:00,34.07,34.07,34.0,34.0,54500.0,25.7832,25.7832,25.7302,25.7302,54500.0
2012-06-21 14:35:00,34.0,34.01,33.98,33.99,33900.0,25.7302,25.7378,25.715,25.7226,33900.0
2012-06-21 14:40:00,33.99,34.08,33.99,34.08,70100.0,25.7226,25.7907,25.7226,25.7907,70100.0
2012-06-21 14:45:00,34.08,34.11,34.08,34.11,37800.0,25.7907,25.8134,25.7907,25.8134,37800.0
2012-06-21 14:50:00,34.11,34.12,34.08,34.09,30000.0,25.8134,25.821,25.7907,25.7983,30000.0
2012-06-21 14:55:00,34.09,34.14,34.08,34.12,28400.0,25.7983,25.8361,25.7907,25.821,28400.0
2012-06-21 15:00:00,34.11,34.13,34.1,34.1,23100.0,25.8134,25.8286,25.8059,25.8059,23100.0
2012-06-21 15:05:00,34.1,34.1,34.05,34.07,28100.0,25.8059,25.8059,25.768,25.7832,28100.0
2012-06-21 15:10:00,34.07,34.08,34.03,34.06,21900.0,25.7832,25.7907,25.7529,25.7756,21900.0
2012-06-21 15:15:00,34.07,34.07,34.01,34.02,46300.0,25.7832,25.7832,25.7378,25.7453,46300.0
2012-06-21 15:20:00,34.02,34.08,33.99,34.08,71100.0,25.7453,25.7907,25.7226,25.7907,71100.0
2012-06-21 15:25:00,34.08,34.11,34.07,34.07,33200.0,25.7907,25.8134,25.7832,25.7832,33200.0
2012-06-21 15:30:00,34.07,34.08,34.03,34.06,104100.0,25.7832,25.7907,25.7529,25.7756,104100.0
2012-06-21 15:35:00,34.07,34.14,34.06,34.09,57500.0,25.7832,25.8361,25.7756,25.7983,57500.0
2012-06-21 15:40:00,34.09,34.09,34.06,34.07,62500.0,25.7983,25.7983,25.7756,25.7832,62500.0
2012-06-21 15:45:00,34.07,34.08,34.02,34.03,162800.0,25.7832,25.7907,25.7453,25.7529,162800.0
2012-06-21 15:50:00,34.03,34.06,34.0,34.02,167000.0,25.7529,25.7756,25.7302,25.7453,167000.0
2012-06-21 15:55:00,34.02,34.05,33.99,34.01,309400.0,25.7453,25.768,25.7226,25.7378,309400.0
2012-06-22 09:30:00,34.07,34.18,34.02,34.18,45100.0,25.7832,25.8664,25.7453,25.8664,45100.0
2012-06-22 09:35:00,34.18,34.2,34.08,34.11,26700.0,25.8664,25.8815,25.7907,25.8134,26700.0
2012-06-22 09:40:00,34.1,34.11,34.07,34.09,33100.0,25.8059,25.8134,25.7832,25.7983,33100.0
2012-06-22 09:45:00,34.08,34.14,34.05,34.14,24000.0,25.7907,25.8361,25.768,25.8361,24000.0
2012-06-22 09:50:00,34.13,34.18,34.06,34.13,26100.0,25.8286,25.8664,25.7756,25.8286,26100.0
2012-06-22 09:55:00,34.14,34.14,34.07,34.08,24000.0,25.8361,25.8361,25.7832,25.7907,24000.0
2012-06-22 10:00:00,34.08,34.13,34.07,34.1,27000.0,25.7907,25.8286,25.7832,25.8059,27000.0
2012-06-22 10:05:00,34.1,34.11,34.02,34.02,14500.0,25.8059,25.8134,25.7453,25.7453,14500.0
2012-06-22 10:10:00,34.02,34.05,34.02,34.03,22100.0,25.7453,25.768,25.7453,25.7529,22100.0
2012-06-22 10:15:00,34.03,34.08,34.03,34.05,16600.0,25.7529,25.7907,25.7529,25.768,16600.0
2012-06-22 10:20:00,34.05,34.06,34.0,34.01,22300.0,25.768,25.7756,25.7302,25.7378,22300.0
2012-06-22 10:25:00,34.01,34.07,34.01,34.01,17200.0,25.7378,25.7832,25.7378,25.7378,17200.0
2012-06-22 10:30:00,34.0,34.04,33.98,34.04,16700.0,25.7302,25.7605,25.715,25.7605,16700.0
2012-06-22 10:35:00,34.04,34.09,34.01,34.01,17900.0,25.7605,25.7983,25.7378,25.7378,17900.0
2012-06-22 10:40:00,34.02,34.06,34.0,34.01,28500.0,25.7453,25.7756,25.7302,25.7378,28500.0
2012-06-22 10:45:00,34.01,34.03,33.98,33.99,21800.0,25.7378,25.7529,25.715,25.7226,21800.0
2012-06-22 10:50:00,33.99,34.03,33.99,34.03,23000.0,25.7226,25.7529,25.7226,25.7529,23000.0
2012-06-22 10:55:00,34.04,34.06,34.03,34.06,13500.0,25.7605,25.7756,25.7529,25.7756,13500.0
2012-06-22 11:00:00,34.06,34.12,34.05,34.1,22000.0,25.7756,25.821,25.768,25.8059,22000.0
2012-06-22 11:05:00,34.1,34.1,34.02,34.04,17700.0,25.8059,25.8059,25.7453,25.7605,17700.0
2012-06-22 11:10:00,34.04,34.05,34.02,34.02,11900.0,25.7605,25.768,25.7453,25.7453,11900.0
2012-06-22 11:15:00,34.03,34.06,34.0,34.06,16600.0,25.7529,25.7756,25.7302,25.7756,16600.0
2012-06-22 11:20:00,34.06,34.07,34.02,34.02,9700.0,25.7756,25.7832,25.7453,25.7453,9700.0
2012-06-22 11:25:00,34.02,34.03,33.98,33.98,16000.0,25.7453,25.7529,25.715,25.715,16000.0
2012-06-22 11:30:00,33.99,34.08,33.99,34.06,16400.0,25.7226,25.7907,25.7226,25.7756,16400.0
2012-06-22 11:35:00,34.05,34.09,34.04,34.07,24500.0,25.768,25.7983,25.7605,25.7832,24500.0
2012-06-22 11:40:00,34.07,34.1,34.06,34.1,9900.0,25.7832,25.8059,25.7756,25.8059,9900.0
2012-06-22 11:45:00,34.1,34.11,34.08,34.09,8600.0,25.8059,25.8134,25.7907,25.7983,8600.0
2012-06-22 11:50:00,34.09,34.13,34.06,34.07,15000.0,25.7983,25.8286,25.7756,25.7832,15000.0
2012-06-22 11:55:00,34.08,34.11,34.07,34.11,8500.0,25.7907,25.8134,25.7832,25.8134,8500.0
2012-06-22 12:00:00,34.11,34.11,34.07,34.08,8000.0,25.8134,25.8134,25.7832,25.7907,8000.0
2012-06-22 12:05:00,34.08,34.08,34.04,34.05,9800.0,25.7907,25.7907,25.7605,25.768,9800.0
2012-06-22 12:10:00,34.05,34.09,34.04,34.08,6900.0,25.768,25.7983,25.7605,25.7907,6900.0
2012-06-22 12:15:00,34.08,34.09,34.06,34.08,18400.0,25.7907,25.7983,25.7756,25.7907,18400.0
2012-06-22 12:20:00,34.08,34.09,34.03,34.04,11900.0,25.7907,25.7983,25.7529,25.7605,11900.0
2012-06-22 12:25:00,34.05,34.09,34.03,34.03,13000.0,25.768,25.7983,25.7529,25.7529,13000.0
2012-06-22 12:30:00,34.03,34.04,34.03,34.04,5700.0,25.7529,25.7605,25.7529,25.7605,5700.0
2012-06-22 12:35:00,34.04,34.07,34.03,34.03,7000.0,25.7605,25.7832,25.7529,25.7529,7000.0
2012-06-22 12:40:00,34.03,34.06,34.02,34.05,9000.0,25.7529,25.7756,25.7453,25.768,9000.0
2012-06-22 12:45:00,34.05,34.07,34.03,34.03,11800.0,25.768,25.7832,25.7529,25.7529,11800.0
2012-06-22 12:50:00,34.03,34.05,34.03,34.04,8600.0,25.7529,25.768,25.7529,25.7605,8600.0
2012-06-22 12:55:00,34.04,34.05,34.02,34.03,15500.0,25.7605,25.768,25.7453,25.7529,15500.0
2012-06-22 13:00:00,34.02,34.03,33.98,33.98,10300.0,25.7453,25.7529,25.715,25.715,10300.0
2012-06-22 13:05:00,33.98,34.01,33.97,34.01,10700.0,25.715,25.7378,25.7075,25.7378,10700.0
2012-06-22 13:10:00,34.01,34.02,34.0,34.02,12000.0,25.7378,25.7453,25.7302,25.7453,12000.0
2012-06-22 13:15:00,34.02,34.02,34.01,34.02,14000.0,25.7453,25.7453,25.7378,25.7453,14000.0
2012-06-22 13:20:00,34.03,34.04,34.0,34.01,15000.0,25.7529,25.7605,25.7302,25.7378,15000.0
2012-06-22 13:25:00,34.01,34.03,34.0,34.02,11600.0,25.7378,25.7529,25.7302,25.7453,11600.0
2012-06-22 13:30:00,34.03,34.03,34.0,34.01,11300.0,25.7529,25.7529,25.7302,25.7378,11300.0
2012-06-22 13:35:00,34.02,34.06,34.01,34.06,12300.0,25.7453,25.7756,25.7378,25.7756,12300.0
2012-06-22 13:40:00,34.06,34.07,34.05,34.06,7600.0,25.7756,25.7832,25.768,25.7756,7600.0
2012-06-22 13:45:00,34.05,34.08,34.05,34.06,12500.0,25.768,25.7907,25.768,25.7756,12500.0
2012-06-22 13:50:00,34.05,34.06,34.03,34.04,21100.0,25.768,25.7756,25.7529,25.7605,21100.0
2012-06-22 13:55:00,34.04,34.08,34.04,34.07,12100.0,25.7605,25.7907,25.7605,25.7832,12100.0
2012-06-22 14:00:00,34.08,34.11,34.07,34.09,18300.0,25.7907,25.8134,25.7832,25.7983,18300.0
2012-06-22 14:05:00,34.1,34.13,34.09,34.1,13000.0,25.8059,25.8286,25.7983,25.8059,13000.0
2012-06-22 14:10:00,34.09,34.12,34.08,34.11,25900.0,25.7983,25.821,25.7907,25.8134,25900.0
2012-06-22 14:15:00,34.11,34.16,34.11,34.14,18600.0,25.8134,25.8513,25.8134,25.8361,18600.0
2012-06-22 14:20:00,34.14,34.16,34.13,34.16,14600.0,25.8361,25.8513,25.8286,25.8513,14600.0
2012-06-22 14:25:00,34.16,34.18,34.16,34.18,6400.0,25.8513,25.8664,25.8513,25.8664,6400.0
2012-06-22 14:30:00,34.18,34.22,34.17,34.22,26500.0,25.8664,25.8967,25.8588,25.8967,26500.0
2012-06-22 14:35:00,34.22,34.22,34.21,34.22,2800.0,25.8967,25.8967,25.8891,25.8967,2800.0
2012-06-22 14:40:00,34.22,34.28,34.22,34.27,21100.0,25.8967,25.9421,25.8967,25.9345,21100.0
2012-06-22 14:45:00,34.27,34.27,34.22,34.27,21800.0,25.9345,25.9345,25.8967,25.9345,21800.0
2012-06-22 14:50:00,34.28,34.29,34.27,34.28,11100.0,25.9421,25.9496,25.9345,25.9421,11100.0
2012-06-22 14:55:00,34.29,34.31,34.29,34.3,20800.0,25.9496,25.9648,25.9496,25.9572,20800.0
2012-06-22 15:00:00,34.3,34.32,34.27,34.27,15500.0,25.9572,25.9723,25.9345,25.9345,15500.0
2012-06-22 15:05:00,34.27,34.27,34.22,34.23,22500.0,25.9345,25.9345,25.8967,25.9042,22500.0
2012-06-22 15:10:00,34.23,34.26,34.23,34.26,26300.0,25.9042,25.9269,25.9042,25.9269,26300.0
2012-06-22 15:15:00,34.25,34.26,34.16,34.17,40200.0,25.9194,25.9269,25.8513,25.8588,40200.0
2012-06-22 15:20:00,34.17,34.17,34.13,34.13,23700.0,25.8588,25.8588,25.8286,25.8286,23700.0
2012-06-22 15:25:00,34.13,34.18,34.13,34.15,44100.0,25.8286,25.8664,25.8286,25.8437,44100.0
2012-06-22 15:30:00,34.15,34.2,34.15,34.15,28800.0,25.8437,25.8815,25.8437,25.8437,28800.0
2012-06-22 15:35:00,34.16,34.18,34.13,34.17,39700.0,25.8513,25.8664,25.8286,25.8588,39700.0
2012-06-22 15:40:00,34.17,34.22,34.15,34.17,60200.0,25.8588,25.8967,25.8437,25.8588,60200.0
2012-06-22 15:45:00,34.17,34.2,34.16,34.17,122200.0,25.8588,25.8815,25.8513,25.8588,122200.0
2012-06-22 15:50:00,34.16,34.19,34.11,34.17,138500.0,25.8513,25.874,25.8134,25.8588,138500.0
2012-06-22 15:55:00,34.16,34.16,34.08,34.09,331200.0,25.8513,25.8513,25.7907,25.7983,331200.0
2012-06-25 09:30:00,33.64,33.76,33.63,33.67,37800.0,25.4577,25.5486,25.4502,25.4804,37800.0
2012-06-25 09:35:00,33.68,33.68,33.44,33.49,60200.0,25.488,25.488,25.3064,25.3442,60200.0
2012-06-25 09:40:00,33.51,33.51,33.36,33.39,25600.0,25.3594,25.3594,25.2459,25.2686,25600.0
2012-06-25 09:45:00,33.4,33.43,33.31,33.33,41200.0,25.2761,25.2988,25.208,25.2231,41200.0
2012-06-25 09:50:00,33.33,33.33,33.26,33.27,28600.0,25.2231,25.2231,25.1702,25.1777,28600.0
2012-06-25 09:55:00,33.27,33.32,33.25,33.32,26600.0,25.1777,25.2156,25.1626,25.2156,26600.0
2012-06-25 10:00:00,33.32,33.39,33.32,33.38,62900.0,25.2156,25.2686,25.2156,25.261,62900.0
2012-06-25 10:05:00,33.38,33.38,33.27,33.27,195600.0,25.261,25.261,25.1777,25.1777,195600.0
2012-06-25 10:10:00,33.28,33.28,33.22,33.23,56100.0,25.1853,25.1853,25.1399,25.1475,56100.0
2012-06-25 10:15:00,33.23,33.23,33.13,33.18,73800.0,25.1475,25.1475,25.0718,25.1096,73800.0
2012-06-25 10:20:00,33.18,33.23,33.17,33.21,35400.0,25.1096,25.1475,25.1021,25.1323,35400.0
2012-06-25 10:25:00,33.21,33.21,33.12,33.12,73500.0,25.1323,25.1323,25.0642,25.0642,73500.0
2012-06-25 10:30:00,33.12,33.15,33.08,33.1,53800.0,25.0642,25.0869,25.034,25.0491,53800.0
2012-06-25 10:35:00,33.11,33.17,33.11,33.11,67100.0,25.0567,25.1021,25.0567,25.0567,67100.0
2012-06-25 10:40:00,33.12,33.17,33.1,33.16,76400.0,25.0642,25.1021,25.0491,25.0945,76400.0
2012-06-25 10:45:00,33.16,33.16,33.11,33.13,55400.0,25.0945,25.0945,25.0567,25.0718,55400.0
2012-06-25 10:50:00,33.14,33.19,33.13,33.17,54200.0,25.0794,25.1172,25.0718,25.1021,54200.0
2012-06-25 10:55:00,33.17,33.17,33.13,33.16,30300.0,25.1021,25.1021,25.0718,25.0945,30300.0
2012-06-25 11:00:00,33.16,33.2,33.15,33.18,56300.0,25.0945,25.1248,25.0869,25.1096,56300.0
2012-06-25 11:05:00,33.18,33.21,33.14,33.19,53600.0,25.1096,25.1323,25.0794,25.1172,53600.0
2012-06-25 11:10:00,33.2,33.23,33.19,33.22,30700.0,25.1248,25.1475,25.1172,25.1399,30700.0
2012-06-25 11:15:00,33.21,33.29,33.21,33.29,21900.0,25.1323,25.1929,25.1323,25.1929,21900.0
2012-06-25 11:20:00,33.27,33.29,33.26,33.28,17100.0,25.1777,25.1929,25.1702,25.1853,17100.0
2012-06-25 11:25:00,33.27,33.3,33.24,33.24,48800.0,25.1777,25.2004,25.155,25.155,48800.0
2012-06-25 11:30:00,33.24,33.25,33.23,33.25,48400.0,25.155,25.1626,25.1475,25.1626,48400.0
2012-06-25 11:35:00,33.23,33.26,33.21,33.26,51800.0,25.1475,25.1702,25.1323,25.1702,51800.0
2012-06-25 11:40:00,33.25,33.25,33.23,33.24,18900.0,25.1626,25.1626,25.1475,25.155,18900.0
2012-06-25 11:45:00,33.24,33.24,33.22,33.22,20800.0,25.155,25.155,25.1399,25.1399,20800.0
2012-06-25 11:50:00,33.22,33.23,33.18,33.21,43000.0,25.1399,25.1475,25.1096,25.1323,43000.0
2012-06-25 11:55:00,33.22,33.22,33.15,33.16,40600.0,25.1399,25.1399,25.0869,25.0945,40600.0
2012-06-25 12:00:00,33.16,33.19,33.14,33.16,34400.0,25.0945,25.1172,25.0794,25.0945,34400.0
2012-06-25 12:05:00,33.16,33.17,33.13,33.14,28700.0,25.0945,25.1021,25.0718,25.0794,28700.0
2012-06-25 12:10:00,33.15,33.17,33.14,33.15,14700.0,25.0869,25.1021,25.0794,25.0869,14700.0
2012-06-25 12:15:00,33.15,33.21,33.15,33.21,10700.0,25.0869,25.1323,25.0869,25.1323,10700.0
2012-06-25 12:20:00,33.21,33.23,33.2,33.2,19400.0,25.1323,25.1475,25.1248,25.1248,19400.0
2012-06-25 12:25:00,33.2,33.22,33.17,33.17,49300.0,25.1248,25.1399,25.1021,25.1021,49300.0
2012-06-25 12:30:00,33.17,33.19,33.17,33.19,7300.0,25.1021,25.1172,25.1021,25.1172,7300.0
2012-06-25 12:35:00,33.19,33.22,33.18,33.2,16500.0,25.1172,25.1399,25.1096,25.1248,16500.0
2012-06-25 12:40:00,33.21,33.23,33.21,33.22,6500.0,25.1323,25.1475,25.1323,25.1399,6500.0
2012-06-25 12:45:00,33.22,33.23,33.21,33.21,24400.0,25.1399,25.1475,25.1323,25.1323,24400.0
2012-06-25 12:50:00,33.22,33.23,33.19,33.2,18400.0,25.1399,25.1475,25.1172,25.1248,18400.0
2012-06-25 12:55:00,33.19,33.2,33.17,33.18,7300.0,25.1172,25.1248,25.1021,25.1096,7300.0
2012-06-25 13:00:00,33.18,33.18,33.15,33.16,17700.0,25.1096,25.1096,25.0869,25.0945,17700.0
2012-06-25 13:05:00,33.17,33.2,33.16,33.18,30500.0,25.1021,25.1248,25.0945,25.1096,30500.0
2012-06-25 13:10:00,33.17,33.2,33.17,33.19,3300.0,25.1021,25.1248,25.1021,25.1172,3300.0
2012-06-25 13:15:00,33.19,33.2,33.17,33.18,16000.0,25.1172,25.1248,25.1021,25.1096,16000.0
2012-06-25 13:20:00,33.18,33.18,33.15,33.16,66100.0,25.1096,25.1096,25.0869,25.0945,66100.0
2012-06-25 13:25:00,33.16,33.23,33.16,33.23,107100.0,25.0945,25.1475,25.0945,25.1475,107100.0
2012-06-25 13:30:00,33.22,33.25,33.2,33.23,39800.0,25.1399,25.1626,25.1248,25.1475,39800.0
2012-06-25 13:35:00,33.23,33.27,33.23,33.27,21500.0,25.1475,25.1777,25.1475,25.1777,21500.0
2012-06-25 13:40:00,33.27,33.3,33.26,33.3,10500.0,25.1777,25.2004,25.1702,25.2004,10500.0
2012-06-25 13:45:00,33.3,33.3,33.29,33.3,5800.0,25.2004,25.2004,25.1929,25.2004,5800.0
2012-06-25 13:50:00,33.3,33.3,33.29,33.3,6800.0,25.2004,25.2004,25.1929,25.2004,6800.0
2012-06-25 13:55:00,33.3,33.31,33.28,33.29,53700.0,25.2004,25.208,25.1853,25.1929,53700.0
2012-06-25 14:00:00,33.3,33.35,33.29,33.32,33500.0,25.2004,25.2383,25.1929,25.2156,33500.0
2012-06-25 14:05:00,33.31,33.32,33.3,33.32,40700.0,25.208,25.2156,25.2004,25.2156,40700.0
2012-06-25 14:10:00,33.31,33.34,33.31,33.34,25600.0,25.208,25.2307,25.208,25.2307,25600.0
2012-06-25 14:15:00,33.34,33.34,33.31,33.33,122000.0,25.2307,25.2307,25.208,25.2231,122000.0
2012-06-25 14:20:00,33.33,33.36,33.33,33.36,30700.0,25.2231,25.2459,25.2231,25.2459,30700.0
2012-06-25 14:25:00,33.35,33.36,33.33,33.33,41700.0,25.2383,25.2459,25.2231,25.2231,41700.0
2012-06-25 14:30:00,33.33,33.34,33.29,33.3,60300.0,25.2231,25.2307,25.1929,25.2004,60300.0
2012-06-25 14:35:00,33.3,33.31,33.27,33.29,88300.0,25.2004,25.208,25.1777,25.1929,88300.0
2012-06-25 14:40:00,33.3,33.3,33.26,33.29,87800.0,25.2004,25.2004,25.1702,25.1929,87800.0
2012-06-25 14:45:00,33.29,33.29,33.24,33.27,52300.0,25.1929,25.1929,25.155,25.1777,52300.0
2012-06-25 14:50:00,33.26,33.27,33.24,33.26,48800.0,25.1702,25.1777,25.155,25.1702,48800.0
2012-06-25 14:55:00,33.26,33.27,33.23,33.23,19000.0,25.1702,25.1777,25.1475,25.1475,19000.0
2012-06-25 15:00:00,33.23,33.26,33.23,33.25,42200.0,25.1475,25.1702,25.1475,25.1626,42200.0
2012-06-25 15:05:00,33.25,33.3,33.24,33.29,148600.0,25.1626,25.2004,25.155,25.1929,148600.0
2012-06-25 15:10:00,33.28,33.33,33.28,33.33,75900.0,25.1853,25.2231,25.1853,25.2231,75900.0
2012-06-25 15:15:00,33.32,33.34,33.28,33.33,75100.0,25.2156,25.2307,25.1853,25.2231,75100.0
2012-06-25 15:20:00,33.33,33.38,33.3,33.36,152900.0,25.2231,25.261,25.2004,25.2459,152900.0
2012-06-25 15:25:00,33.36,33.41,33.36,33.41,76100.0,25.2459,25.2837,25.2459,25.2837,76100.0
2012-06-25 15:30:00,33.41,33.41,33.37,33.38,82600.0,25.2837,25.2837,25.2534,25.261,82600.0
2012-06-25 15:35:00,33.38,33.46,33.38,33.46,69400.0,25.261,25.3215,25.261,25.3215,69400.0
2012-06-25 15:40:00,33.46,33.48,33.41,33.43,129800.0,25.3215,25.3367,25.2837,25.2988,129800.0
2012-06-25 15:45:00,33.44,33.56,33.44,33.52,215700.0,25.3064,25.3972,25.3064,25.3669,215700.0
2012-06-25 15:50:00,33.52,33.53,33.44,33.51,363800.0,25.3669,25.3745,25.3064,25.3594,363800.0
2012-06-25 15:55:00,33.51,33.53,33.43,33.44,548300.0,25.3594,25.3745,25.2988,25.3064,548300.0
2012-06-26 09:30:00,33.48,33.59,33.45,33.48,30100.0,25.3367,25.4199,25.314,25.3367,30100.0
2012-06-26 09:35:00,33.52,33.59,33.46,33.53,17400.0,25.3669,25.4199,25.3215,25.3745,17400.0
2012-06-26 09:40:00,33.54,33.61,33.52,33.52,24000.0,25.3821,25.435,25.3669,25.3669,24000.0
2012-06-26 09:45:00,33.52,33.54,33.51,33.51,20200.0,25.3669,25.3821,25.3594,25.3594,20200.0
2012-06-26 09:50:00,33.51,33.53,33.5,33.51,34100.0,25.3594,25.3745,25.3518,25.3594,34100.0
2012-06-26 09:55:00,33.52,33.53,33.5,33.5,31700.0,25.3669,25.3745,25.3518,25.3518,31700.0
2012-06-26 10:00:00,33.5,33.58,33.48,33.56,40200.0,25.3518,25.4123,25.3367,25.3972,40200.0
2012-06-26 10:05:00,33.57,33.61,33.56,33.59,29000.0,25.4048,25.435,25.3972,25.4199,29000.0
2012-06-26 10:10:00,33.59,33.59,33.55,33.57,22700.0,25.4199,25.4199,25.3896,25.4048,22700.0
2012-06-26 10:15:00,33.56,33.57,33.5,33.5,17800.0,25.3972,25.4048,25.3518,25.3518,17800.0
2012-06-26 10:20:00,33.5,33.53,33.5,33.5,24600.0,25.3518,25.3745,25.3518,25.3518,24600.0
2012-06-26 10:25:00,33.51,33.52,33.48,33.48,38000.0,25.3594,25.3669,25.3367,25.3367,38000.0
2012-06-26 10:30:00,33.48,33.5,33.46,33.46,37000.0,25.3367,25.3518,25.3215,25.3215,37000.0
2012-06-26 10:35:00,33.45,33.49,33.44,33.45,45200.0,25.314,25.3442,25.3064,25.314,45200.0
2012-06-26 10:40:00,33.44,33.46,33.44,33.45,34800.0,25.3064,25.3215,25.3064,25.314,34800.0
2012-06-26 10:45:00,33.45,33.5,33.44,33.5,52100.0,25.314,25.3518,25.3064,25.3518,52100.0
2012-06-26 10:50:00,33.49,33.52,33.48,33.5,76900.0,25.3442,25.3669,25.3367,25.3518,76900.0
2012-06-26 10:55:00,33.5,33.55,33.5,33.53,49500.0,25.3518,25.3896,25.3518,25.3745,49500.0
2012-06-26 11:00:00,33.53,33.6,33.52,33.56,42900.0,25.3745,25.4275,25.3669,25.3972,42900.0
2012-06-26 11:05:00,33.56,33.56,33.46,33.47,66400.0,25.3972,25.3972,25.3215,25.3291,66400.0
2012-06-26 11:10:00,33.47,33.5,33.45,33.48,50500.0,25.3291,25.3518,25.314,25.3367,50500.0
2012-06-26 11:15:00,33.49,33.51,33.47,33.51,54900.0,25.3442,25.3594,25.3291,25.3594,54900.0
2012-06-26 11:20:00,33.5,33.51,33.48,33.5,28800.0,25.3518,25.3594,25.3367,25.3518,28800.0
2012-06-26 11:25:00,33.5,33.52,33.48,33.49,23700.0,25.3518,25.3669,25.3367,25.3442,23700.0
2012-06-26 11:30:00,33.5,33.53,33.5,33.5,21700.0,25.3518,25.3745,25.3518,25.3518,21700.0
2012-06-26 11:35:00,33.5,33.51,33.49,33.5,17000.0,25.3518,25.3594,25.3442,25.3518,17000.0
2012-06-26 11:40:00,33.5,33.51,33.48,33.49,17200.0,25.3518,25.3594,25.3367,25.3442,17200.0
2012-06-26 11:45:00,33.5,33.54,33.49,33.53,38400.0,25.3518,25.3821,25.3442,25.3745,38400.0
2012-06-26 11:50:00,33.54,33.62,33.53,33.61,23800.0,25.3821,25.4426,25.3745,25.435,23800.0
2012-06-26 11:55:00,33.61,33.61,33.55,33.59,57100.0,25.435,25.435,25.3896,25.4199,57100.0
2012-06-26 12:00:00,33.58,33.63,33.58,33.61,20200.0,25.4123,25.4502,25.4123,25.435,20200.0
2012-06-26 12:05:00,33.62,33.65,33.61,33.63,42800.0,25.4426,25.4653,25.435,25.4502,42800.0
2012-06-26 12:10:00,33.63,33.69,33.62,33.63,17200.0,25.4502,25.4956,25.4426,25.4502,17200.0
2012-06-26 12:15:00,33.62,33.65,33.62,33.62,33900.0,25.4426,25.4653,25.4426,25.4426,33900.0
2012-06-26 12:20:00,33.62,33.64,33.61,33.64,49700.0,25.4426,25.4577,25.435,25.4577,49700.0
2012-06-26 12:25:00,33.64,33.64,33.6,33.61,18900.0,25.4577,25.4577,25.4275,25.435,18900.0
2012-06-26 12:30:00,33.6,33.65,33.6,33.64,38100.0,25.4275,25.4653,25.4275,25.4577,38100.0
2012-06-26 12:35:00,33.65,33.65,33.63,33.63,48500.0,25.4653,25.4653,25.4502,25.4502,48500.0
2012-06-26 12:40:00,33.63,33.65,33.6,33.63,68400.0,25.4502,25.4653,25.4275,25.4502,68400.0
2012-06-26 12:45:00,33.63,33.65,33.61,33.64,154500.0,25.4502,25.4653,25.435,25.4577,154500.0
2012-06-26 12:50:00,33.64,33.65,33.62,33.63,23300.0,25.4577,25.4653,25.4426,25.4502,23300.0
2012-06-26 12:55:00,33.63,33.64,33.62,33.62,9000.0,25.4502,25.4577,25.4426,25.4426,9000.0
2012-06-26 13:00:00,33.63,33.63,33.62,33.63,11000.0,25.4502,25.4502,25.4426,25.4502,11000.0
2012-06-26 13:05:00,33.62,33.63,33.61,33.61,31700.0,25.4426,25.4502,25.435,25.435,31700.0
2012-06-26 13:10:00,33.62,33.62,33.6,33.6,47400.0,25.4426,25.4426,25.4275,25.4275,47400.0
2012-06-26 13:15:00,33.6,33.6,33.58,33.6,25200.0,25.4275,25.4275,25.4123,25.4275,25200.0
2012-06-26 13:20:00,33.6,33.6,33.58,33.58,25600.0,25.4275,25.4275,25.4123,25.4123,25600.0
2012-06-26 13:25:00,33.58,33.61,33.58,33.6,36800.0,25.4123,25.435,25.4123,25.4275,36800.0
2012-06-26 13:30:00,33.59,33.6,33.55,33.58,35800.0,25.4199,25.4275,25.3896,25.4123,35800.0
2012-06-26 13:35:00,33.58,33.62,33.58,33.62,45000.0,25.4123,25.4426,25.4123,25.4426,45000.0
2012-06-26 13:40:00,33.62,33.63,33.61,33.62,10600.0,25.4426,25.4502,25.435,25.4426,10600.0
2012-06-26 13:45:00,33.63,33.67,33.62,33.67,33000.0,25.4502,25.4804,25.4426,25.4804,33000.0
2012-06-26 13:50:00,33.68,33.7,33.67,33.7,20200.0,25.488,25.5032,25.4804,25.5032,20200.0
2012-06-26 13:55:00,33.7,33.71,33.68,33.71,28400.0,25.5032,25.5107,25.488,25.5107,28400.0
2012-06-26 14:00:00,33.7,33.74,33.7,33.71,24300.0,25.5032,25.5334,25.5032,25.5107,24300.0
2012-06-26 14:05:00,33.71,33.77,33.71,33.77,17500.0,25.5107,25.5561,25.5107,25.5561,17500.0
2012-06-26 14:10:00,33.77,33.82,33.76,33.81,35200.0,25.5561,25.594,25.5486,25.5864,35200.0
2012-06-26 14:15:00,33.81,33.85,33.8,33.84,27000.0,25.5864,25.6167,25.5788,25.6091,27000.0
2012-06-26 14:20:00,33.85,33.88,33.84,33.85,34500.0,25.6167,25.6394,25.6091,25.6167,34500.0
2012-06-26 14:25:00,33.85,33.88,33.85,33.86,28800.0,25.6167,25.6394,25.6167,25.6242,28800.0
2012-06-26 14:30:00,33.85,33.88,33.82,33.88,35300.0,25.6167,25.6394,25.594,25.6394,35300.0
2012-06-26 14:35:00,33.88,33.89,33.82,33.83,36900.0,25.6394,25.6469,25.594,25.6015,36900.0
2012-06-26 14:40:00,33.84,33.88,33.83,33.84,82200.0,25.6091,25.6394,25.6015,25.6091,82200.0
2012-06-26 14:45:00,33.83,33.85,33.8,33.8,21600.0,25.6015,25.6167,25.5788,25.5788,21600.0
2012-06-26 14:50:00,33.8,33.81,33.75,33.78,61400.0,25.5788,25.5864,25.541,25.5637,61400.0
2012-06-26 14:55:00,33.79,33.82,33.77,33.82,18400.0,25.5713,25.594,25.5561,25.594,18400.0
2012-06-26 15:00:00,33.81,33.83,33.8,33.81,22800.0,25.5864,25.6015,25.5788,25.5864,22800.0
2012-06-26 15:05:00,33.8,33.84,33.78,33.81,83000.0,25.5788,25.6091,25.5637,25.5864,83000.0
2012-06-26 15:10:00,33.82,33.84,33.8,33.82,45300.0,25.594,25.6091,25.5788,25.594,45300.0
2012-06-26 15:15:00,33.81,33.84,33.8,33.81,57700.0,25.5864,25.6091,25.5788,25.5864,57700.0
2012-06-26 15:20:00,33.81,33.81,33.79,33.81,19400.0,25.5864,25.5864,25.5713,25.5864,19400.0
2012-06-26 15:25:00,33.8,33.82,33.76,33.79,58900.0,25.5788,25.594,25.5486,25.5713,58900.0
2012-06-26 15:30:00,33.79,33.79,33.74,33.77,49800.0,25.5713,25.5713,25.5334,25.5561,49800.0
2012-06-26 15:35:00,33.76,33.79,33.75,33.76,57500.0,25.5486,25.5713,25.541,25.5486,57500.0
2012-06-26 15:40:00,33.75,33.77,33.73,33.74,76200.0,25.541,25.5561,25.5259,25.5334,76200.0
2012-06-26 15:45:00,33.73,33.76,33.69,33.75,110200.0,25.5259,25.5486,25.4956,25.541,110200.0
2012-06-26 15:50:00,33.74,33.75,33.71,33.75,92100.0,25.5334,25.541,25.5107,25.541,92100.0
2012-06-26 15:55:00,33.75,33.75,33.66,33.67,174600.0,25.541,25.541,25.4729,25.4804,174600.0
2012-06-27 09:30:00,33.75,33.87,33.7,33.79,25000.0,25.541,25.6318,25.5032,25.5713,25000.0
2012-06-27 09:35:00,33.8,33.87,33.78,33.85,18700.0,25.5788,25.6318,25.5637,25.6167,18700.0
2012-06-27 09:40:00,33.84,33.87,33.68,33.71,29700.0,25.6091,25.6318,25.488,25.5107,29700.0
2012-06-27 09:45:00,33.7,33.7,33.62,33.68,25100.0,25.5032,25.5032,25.4426,25.488,25100.0
2012-06-27 09:50:00,33.68,33.69,33.64,33.69,29000.0,25.488,25.4956,25.4577,25.4956,29000.0
2012-06-27 09:55:00,33.68,33.78,33.67,33.78,41400.0,25.488,25.5637,25.4804,25.5637,41400.0
2012-06-27 10:00:00,33.73,33.78,33.66,33.73,30300.0,25.5259,25.5637,25.4729,25.5259,30300.0
2012-06-27 10:05:00,33.75,33.78,33.73,33.78,33400.0,25.541,25.5637,25.5259,25.5637,33400.0
2012-06-27 10:10:00,33.78,33.86,33.78,33.85,212900.0,25.5637,25.6242,25.5637,25.6167,212900.0
2012-06-27 10:15:00,33.86,33.86,33.84,33.86,26500.0,25.6242,25.6242,25.6091,25.6242,26500.0
2012-06-27 10:20:00,33.87,33.87,33.83,33.84,20200.0,25.6318,25.6318,25.6015,25.6091,20200.0
2012-06-27 10:25:00,33.84,33.86,33.83,33.85,28600.0,25.6091,25.6242,25.6015,25.6167,28600.0
2012-06-27 10:30:00,33.85,33.9,33.84,33.88,34100.0,25.6167,25.6545,25.6091,25.6394,34100.0
2012-06-27 10:35:00,33.88,33.9,33.87,33.9,17200.0,25.6394,25.6545,25.6318,25.6545,17200.0
2012-06-27 10:40:00,33.9,33.91,33.88,33.91,46400.0,25.6545,25.6621,25.6394,25.6621,46400.0
2012-06-27 10:45:00,33.91,33.93,33.91,33.93,12700.0,25.6621,25.6772,25.6621,25.6772,12700.0
2012-06-27 10:50:00,33.92,33.94,33.91,33.93,11400.0,25.6696,25.6848,25.6621,25.6772,11400.0
2012-06-27 10:55:00,33.92,33.94,33.88,33.91,19900.0,25.6696,25.6848,25.6394,25.6621,19900.0
2012-06-27 11:00:00,33.91,33.93,33.9,33.93,13700.0,25.6621,25.6772,25.6545,25.6772,13700.0
2012-06-27 11:05:00,33.93,33.95,33.89,33.89,30300.0,25.6772,25.6923,25.6469,25.6469,30300.0
2012-06-27 11:10:00,33.89,33.96,33.89,33.92,92100.0,25.6469,25.6999,25.6469,25.6696,92100.0
2012-06-27 11:15:00,33.92,33.95,33.91,33.95,25100.0,25.6696,25.6923,25.6621,25.6923,25100.0
2012-06-27 11:20:00,33.95,33.97,33.94,33.96,14700.0,25.6923,25.7075,25.6848,25.6999,14700.0
2012-06-27 11:25:00,33.95,33.95,33.89,33.92,26100.0,25.6923,25.6923,25.6469,25.6696,26100.0
2012-06-27 11:30:00,33.92,33.99,33.92,33.99,16100.0,25.6696,25.7226,25.6696,25.7226,16100.0
2012-06-27 11:35:00,33.98,34.05,33.98,34.05,22600.0,25.715,25.768,25.715,25.768,22600.0
2012-06-27 11:40:00,34.05,34.1,34.04,34.05,25300.0,25.768,25.8059,25.7605,25.768,25300.0
2012-06-27 11:45:00,34.06,34.07,34.04,34.06,18300.0,25.7756,25.7832,25.7605,25.7756,18300.0
2012-06-27 11:50:00,34.05,34.07,34.05,34.07,15800.0,25.768,25.7832,25.768,25.7832,15800.0
2012-06-27 11:55:00,34.06,34.11,34.06,34.11,16900.0,25.7756,25.8134,25.7756,25.8134,16900.0
2012-06-27 12:00:00,34.11,34.16,34.08,34.15,53600.0,25.8134,25.8513,25.7907,25.8437,53600.0
2012-06-27 12:05:00,34.15,34.21,34.15,34.21,67500.0,25.8437,25.8891,25.8437,25.8891,67500.0
2012-06-27 12:10:00,34.21,34.23,34.17,34.18,20100.0,25.8891,25.9042,25.8588,25.8664,20100.0
2012-06-27 12:15:00,34.17,34.2,34.14,34.17,87800.0,25.8588,25.8815,25.8361,25.8588,87800.0
2012-06-27 12:20:00,34.18,34.18,34.14,34.15,32000.0,25.8664,25.8664,25.8361,25.8437,32000.0
2012-06-27 12:25:00,34.14,34.15,34.11,34.11,45800.0,25.8361,25.8437,25.8134,25.8134,45800.0
2012-06-27 12:30:00,34.1,34.11,34.07,34.09,14900.0,25.8059,25.8134,25.7832,25.7983,14900.0
2012-06-27 12:35:00,34.09,34.13,34.09,34.1,38500.0,25.7983,25.8286,25.7983,25.8059,38500.0
2012-06-27 12:40:00,34.1,34.16,34.1,34.16,37400.0,25.8059,25.8513,25.8059,25.8513,37400.0
2012-06-27 12:45:00,34.16,34.18,34.14,34.15,18700.0,25.8513,25.8664,25.8361,25.8437,18700.0
2012-06-27 12:50:00,34.14,34.15,34.13,34.13,3400.0,25.8361,25.8437,25.8286,25.8286,3400.0
2012-06-27 12:55:00,34.14,34.14,34.11,34.11,5500.0,25.8361,25.8361,25.8134,25.8134,5500.0
2012-06-27 13:00:00,34.1,34.12,34.09,34.11,18600.0,25.8059,25.821,25.7983,25.8134,18600.0
2012-06-27 13:05:00,34.11,34.11,34.1,34.1,11200.0,25.8134,25.8134,25.8059,25.8059,11200.0
2012-06-27 13:10:00,34.1,34.12,34.1,34.11,4200.0,25.8059,25.821,25.8059,25.8134,4200.0
2012-06-27 13:15:00,34.12,34.12,34.09,34.1,16900.0,25.821,25.821,25.7983,25.8059,16900.0
2012-06-27 13:20:00,34.1,34.11,34.08,34.11,29000.0,25.8059,25.8134,25.7907,25.8134,29000.0
2012-06-27 13:25:00,34.1,34.12,34.09,34.12,20800.0,25.8059,25.821,25.7983,25.821,20800.0
2012-06-27 13:30:00,34.11,34.13,34.11,34.13,29400.0,25.8134,25.8286,25.8134,25.8286,29400.0
2012-06-27 13:35:00,34.13,34.14,34.12,34.14,18700.0,25.8286,25.8361,25.821,25.8361,18700.0
2012-06-27 13:40:00,34.13,34.17,34.13,34.17,23400.0,25.8286,25.8588,25.8286,25.8588,23400.0
2012-06-27 13:45:00,34.17,34.18,34.16,34.17,19800.0,25.8588,25.8664,25.8513,25.8588,19800.0
2012-06-27 13:50:00,34.17,34.18,34.15,34.15,9900.0,25.8588,25.8664,25.8437,25.8437,9900.0
2012-06-27 13:55:00,34.15,34.19,34.15,34.18,36400.0,25.8437,25.874,25.8437,25.8664,36400.0
2012-06-27 14:00:00,34.18,34.2,34.15,34.15,17100.0,25.8664,25.8815,25.8437,25.8437,17100.0
2012-06-27 14:05:00,34.15,34.15,34.13,34.15,14900.0,25.8437,25.8437,25.8286,25.8437,14900.0
2012-06-27 14:10:00,34.15,34.16,34.13,34.14,10900.0,25.8437,25.8513,25.8286,25.8361,10900.0
2012-06-27 14:15:00,34.13,34.16,34.12,34.15,36400.0,25.8286,25.8513,25.821,25.8437,36400.0
2012-06-27 14:20:00,34.15,34.17,34.14,34.14,21500.0,25.8437,25.8588,25.8361,25.8361,21500.0
2012-06-27 14:25:00,34.14,34.17,34.13,34.17,48500.0,25.8361,25.8588,25.8286,25.8588,48500.0
2012-06-27 14:30:00,34.16,34.2,34.16,34.18,25500.0,25.8513,25.8815,25.8513,25.8664,25500.0
2012-06-27 14:35:00,34.18,34.19,34.17,34.17,9600.0,25.8664,25.874,25.8588,25.8588,9600.0
2012-06-27 14:40:00,34.17,34.19,34.17,34.19,24300.0,25.8588,25.874,25.8588,25.874,24300.0
2012-06-27 14:45:00,34.19,34.23,34.18,34.22,57700.0,25.874,25.9042,25.8664,25.8967,57700.0
2012-06-27 14:50:00,34.23,34.26,34.22,34.22,54400.0,25.9042,25.9269,25.8967,25.8967,54400.0
2012-06-27 14:55:00,34.21,34.24,34.21,34.22,69200.0,25.8891,25.9118,25.8891,25.8967,69200.0
2012-06-27 15:00:00,34.23,34.23,34.16,34.16,32000.0,25.9042,25.9042,25.8513,25.8513,32000.0
2012-06-27 15:05:00,34.16,34.2,34.16,34.2,44500.0,25.8513,25.8815,25.8513,25.8815,44500.0
2012-06-27 15:10:00,34.2,34.23,34.19,34.2,73700.0,25.8815,25.9042,25.874,25.8815,73700.0
2012-06-27 15:15:00,34.21,34.24,34.2,34.22,44800.0,25.8891,25.9118,25.8815,25.8967,44800.0
2012-06-27 15:20:00,34.22,34.31,34.22,34.31,61600.0,25.8967,25.9648,25.8967,25.9648,61600.0
2012-06-27 15:25:00,34.31,34.37,34.3,34.35,109800.0,25.9648,26.0102,25.9572,25.9951,109800.0
2012-06-27 15:30:00,34.35,34.36,34.29,34.31,61900.0,25.9951,26.0026,25.9496,25.9648,61900.0
2012-06-27 15:35:00,34.32,34.32,34.26,34.28,82300.0,25.9723,25.9723,25.9269,25.9421,82300.0
2012-06-27 15:40:00,34.28,34.34,34.25,34.26,132900.0,25.9421,25.9875,25.9194,25.9269,132900.0
2012-06-27 15:45:00,34.26,34.28,34.17,34.17,145600.0,25.9269,25.9421,25.8588,25.8588,145600.0
2012-06-27 15:50:00,34.18,34.22,34.16,34.18,130700.0,25.8664,25.8967,25.8513,25.8664,130700.0
2012-06-27 15:55:00,34.18,34.22,34.17,34.21,135100.0,25.8664,25.8967,25.8588,25.8891,135100.0
2012-06-28 09:30:00,34.12,34.12,33.93,33.99,57400.0,25.821,25.821,25.6772,25.7226,57400.0
2012-06-28 09:35:00,34.01,34.04,33.94,33.98,32300.0,25.7378,25.7605,25.6848,25.715,32300.0
2012-06-28 09:40:00,33.99,34.03,33.93,33.94,27200.0,25.7226,25.7529,25.6772,25.6848,27200.0
2012-06-28 09:45:00,33.93,33.98,33.92,33.95,16400.0,25.6772,25.715,25.6696,25.6923,16400.0
2012-06-28 09:50:00,33.95,33.98,33.93,33.94,20800.0,25.6923,25.715,25.6772,25.6848,20800.0
2012-06-28 09:55:00,33.93,33.94,33.89,33.9,15400.0,25.6772,25.6848,25.6469,25.6545,15400.0
2012-06-28 10:00:00,33.9,33.99,33.9,33.98,31900.0,25.6545,25.7226,25.6545,25.715,31900.0
2012-06-28 10:05:00,33.97,34.0,33.86,33.92,43500.0,25.7075,25.7302,25.6242,25.6696,43500.0
2012-06-28 10:10:00,33.92,33.96,33.88,33.88,20200.0,25.6696,25.6999,25.6394,25.6394,20200.0
2012-06-28 10:15:00,33.88,33.91,33.84,33.91,21000.0,25.6394,25.6621,25.6091,25.6621,21000.0
2012-06-28 10:20:00,33.9,33.93,33.89,33.91,15500.0,25.6545,25.6772,25.6469,25.6621,15500.0
2012-06-28 10:25:00,33.9,33.9,33.85,33.86,13800.0,25.6545,25.6545,25.6167,25.6242,13800.0
2012-06-28 10:30:00,33.86,33.87,33.82,33.84,22700.0,25.6242,25.6318,25.594,25.6091,22700.0
2012-06-28 10:35:00,33.84,33.84,33.77,33.78,27300.0,25.6091,25.6091,25.5561,25.5637,27300.0
2012-06-28 10:40:00,33.78,33.78,33.74,33.76,20600.0,25.5637,25.5637,25.5334,25.5486,20600.0
2012-06-28 10:45:00,33.77,33.77,33.73,33.73,12800.0,25.5561,25.5561,25.5259,25.5259,12800.0
2012-06-28 10:50:00,33.73,33.76,33.71,33.73,24200.0,25.5259,25.5486,25.5107,25.5259,24200.0
2012-06-28 10:55:00,33.73,33.73,33.7,33.72,17600.0,25.5259,25.5259,25.5032,25.5183,17600.0
2012-06-28 11:00:00,33.71,33.73,33.67,33.7,20300.0,25.5107,25.5259,25.4804,25.5032,20300.0
2012-06-28 11:05:00,33.71,33.74,33.7,33.72,37200.0,25.5107,25.5334,25.5032,25.5183,37200.0
2012-06-28 11:10:00,33.72,33.73,33.68,33.72,52300.0,25.5183,25.5259,25.488,25.5183,52300.0
2012-06-28 11:15:00,33.72,33.74,33.69,33.72,27800.0,25.5183,25.5334,25.4956,25.5183,27800.0
2012-06-28 11:20:00,33.71,33.74,33.71,33.73,16000.0,25.5107,25.5334,25.5107,25.5259,16000.0
2012-06-28 11:25:00,33.72,33.75,33.7,33.73,44800.0,25.5183,25.541,25.5032,25.5259,44800.0
2012-06-28 11:30:00,33.73,33.76,33.72,33.74,62100.0,25.5259,25.5486,25.5183,25.5334,62100.0
2012-06-28 11:35:00,33.74,33.76,33.71,33.72,26200.0,25.5334,25.5486,25.5107,25.5183,26200.0
2012-06-28 11:40:00,33.71,33.72,33.69,33.7,48200.0,25.5107,25.5183,25.4956,25.5032,48200.0
2012-06-28 11:45:00,33.7,33.7,33.67,33.67,13700.0,25.5032,25.5032,25.4804,25.4804,13700.0
2012-06-28 11:50:00,33.67,33.68,33.65,33.66,23300.0,25.4804,25.488,25.4653,25.4729,23300.0
2012-06-28 11:55:00,33.66,33.69,33.66,33.69,29700.0,25.4729,25.4956,25.4729,25.4956,29700.0
2012-06-28 12:00:00,33.69,33.7,33.66,33.69,54400.0,25.4956,25.5032,25.4729,25.4956,54400.0
2012-06-28 12:05:00,33.69,33.7,33.67,33.69,35200.0,25.4956,25.5032,25.4804,25.4956,35200.0
2012-06-28 12:10:00,33.69,33.73,33.69,33.7,26900.0,25.4956,25.5259,25.4956,25.5032,26900.0
2012-06-28 12:15:00,33.7,33.73,33.7,33.72,33200.0,25.5032,25.5259,25.5032,25.5183,33200.0
2012-06-28 12:20:00,33.73,33.76,33.72,33.74,42700.0,25.5259,25.5486,25.5183,25.5334,42700.0
2012-06-28 12:25:00,33.74,33.75,33.73,33.74,11700.0,25.5334,25.541,25.5259,25.5334,11700.0
2012-06-28 12:30:00,33.74,33.75,33.71,33.72,20400.0,25.5334,25.541,25.5107,25.5183,20400.0
2012-06-28 12:35:00,33.71,33.74,33.71,33.74,10300.0,25.5107,25.5334,25.5107,25.5334,10300.0
2012-06-28 12:40:00,33.73,33.8,33.73,33.78,12700.0,25.5259,25.5788,25.5259,25.5637,12700.0
2012-06-28 12:45:00,33.78,33.78,33.75,33.76,17100.0,25.5637,25.5637,25.541,25.5486,17100.0
2012-06-28 12:50:00,33.76,33.87,33.75,33.83,74500.0,25.5486,25.6318,25.541,25.6015,74500.0
2012-06-28 12:55:00,33.84,33.84,33.8,33.82,13500.0,25.6091,25.6091,25.5788,25.594,13500.0
2012-06-28 13:00:00,33.81,33.83,33.78,33.83,23700.0,25.5864,25.6015,25.5637,25.6015,23700.0
2012-06-28 13:05:00,33.83,33.85,33.8,33.82,31200.0,25.6015,25.6167,25.5788,25.594,31200.0
2012-06-28 13:10:00,33.82,33.87,33.82,33.83,60100.0,25.594,25.6318,25.594,25.6015,60100.0
2012-06-28 13:15:00,33.82,33.84,33.8,33.82,15700.0,25.594,25.6091,25.5788,25.594,15700.0
2012-06-28 13:20:00,33.82,33.85,33.8,33.82,26100.0,25.594,25.6167,25.5788,25.594,26100.0
2012-06-28 13:25:00,33.83,33.9,33.83,33.87,22300.0,25.6015,25.6545,25.6015,25.6318,22300.0
2012-06-28 13:30:00,33.87,33.9,33.82,33.83,82200.0,25.6318,25.6545,25.594,25.6015,82200.0
2012-06-28 13:35:00,33.84,33.87,33.81,33.81,65700.0,25.6091,25.6318,25.5864,25.5864,65700.0
2012-06-28 13:40:00,33.82,33.85,33.8,33.84,37400.0,25.594,25.6167,25.5788,25.6091,37400.0
2012-06-28 13:45:00,33.84,33.86,33.8,33.8,23000.0,25.6091,25.6242,25.5788,25.5788,23000.0
2012-06-28 13:50:00,33.8,33.83,33.78,33.79,25600.0,25.5788,25.6015,25.5637,25.5713,25600.0
2012-06-28 13:55:00,33.79,33.87,33.78,33.86,87500.0,25.5713,25.6318,25.5637,25.6242,87500.0
2012-06-28 14:00:00,33.86,33.89,33.84,33.84,15600.0,25.6242,25.6469,25.6091,25.6091,15600.0
2012-06-28 14:05:00,33.84,33.85,33.8,33.82,127100.0,25.6091,25.6167,25.5788,25.594,127100.0
2012-06-28 14:10:00,33.83,33.85,33.81,33.83,19600.0,25.6015,25.6167,25.5864,25.6015,19600.0
2012-06-28 14:15:00,33.83,33.83,33.75,33.77,17800.0,25.6015,25.6015,25.541,25.5561,17800.0
2012-06-28 14:20:00,33.76,33.78,33.71,33.73,80300.0,25.5486,25.5637,25.5107,25.5259,80300.0
2012-06-28 14:25:00,33.74,33.75,33.71,33.71,39300.0,25.5334,25.541,25.5107,25.5107,39300.0
2012-06-28 14:30:00,33.71,33.72,33.67,33.71,55600.0,25.5107,25.5183,25.4804,25.5107,55600.0
2012-06-28 14:35:00,33.71,33.72,33.68,33.68,18200.0,25.5107,25.5183,25.488,25.488,18200.0
2012-06-28 14:40:00,33.69,33.72,33.66,33.7,30100.0,25.4956,25.5183,25.4729,25.5032,30100.0
2012-06-28 14:45:00,33.7,33.71,33.66,33.68,19200.0,25.5032,25.5107,25.4729,25.488,19200.0
2012-06-28 14:50:00,33.68,33.69,33.66,33.66,14000.0,25.488,25.4956,25.4729,25.4729,14000.0
2012-06-28 14:55:00,33.67,33.71,33.66,33.69,22200.0,25.4804,25.5107,25.4729,25.4956,22200.0
2012-06-28 15:00:00,33.7,33.74,33.69,33.72,34700.0,25.5032,25.5334,25.4956,25.5183,34700.0
2012-06-28 15:05:00,33.71,33.79,33.69,33.73,60100.0,25.5107,25.5713,25.4956,25.5259,60100.0
2012-06-28 15:10:00,33.73,33.75,33.72,33.73,30100.0,25.5259,25.541,25.5183,25.5259,30100.0
2012-06-28 15:15:00,33.73,33.77,33.71,33.75,48300.0,25.5259,25.5561,25.5107,25.541,48300.0
2012-06-28 15:20:00,33.75,33.82,33.74,33.79,34300.0,25.541,25.594,25.5334,25.5713,34300.0
2012-06-28 15:25:00,33.78,33.84,33.75,33.84,55400.0,25.5637,25.6091,25.541,25.6091,55400.0
2012-06-28 15:30:00,33.84,34.03,33.81,33.95,105200.0,25.6091,25.7529,25.5864,25.6923,105200.0
2012-06-28 15:35:00,33.96,34.1,33.93,34.06,107400.0,25.6999,25.8059,25.6772,25.7756,107400.0
2012-06-28 15:40:00,34.07,34.1,34.0,34.04,114600.0,25.7832,25.8059,25.7302,25.7605,114600.0
2012-06-28 15:45:00,34.04,34.18,34.03,34.14,123200.0,25.7605,25.8664,25.7529,25.8361,123200.0
2012-06-28 15:50:00,34.15,34.17,34.1,34.12,147800.0,25.8437,25.8588,25.8059,25.821,147800.0
2012-06-28 15:55:00,34.12,34.18,34.1,34.15,202700.0,25.821,25.8664,25.8059,25.8437,202700.0
2012-06-29 09:30:00,34.5,34.68,34.45,34.66,62200.0,26.1086,26.2448,26.0707,26.2297,62200.0
2012-06-29 09:35:00,34.65,34.69,34.56,34.64,22000.0,26.2221,26.2524,26.154,26.2145,22000.0
2012-06-29 09:40:00,34.61,34.68,34.6,34.65,24700.0,26.1918,26.2448,26.1842,26.2221,24700.0
2012-06-29 09:45:00,34.65,34.69,34.62,34.69,36300.0,26.2221,26.2524,26.1994,26.2524,36300.0
2012-06-29 09:50:00,34.68,34.75,34.67,34.74,32700.0,26.2448,26.2978,26.2372,26.2902,32700.0
2012-06-29 09:55:00,34.73,34.76,34.71,34.74,24800.0,26.2826,26.3053,26.2675,26.2902,24800.0
2012-06-29 10:00:00,34.74,34.81,34.74,34.8,58000.0,26.2902,26.3432,26.2902,26.3356,58000.0
2012-06-29 10:05:00,34.79,34.82,34.78,34.82,39700.0,26.328,26.3507,26.3205,26.3507,39700.0
2012-06-29 10:10:00,34.82,34.85,34.81,34.84,27800.0,26.3507,26.3734,26.3432,26.3659,27800.0
2012-06-29 10:15:00,34.84,34.94,34.84,34.93,75700.0,26.3659,26.4415,26.3659,26.434,75700.0
2012-06-29 10:20:00,34.92,34.96,34.91,34.92,34900.0,26.4264,26.4567,26.4188,26.4264,34900.0
2012-06-29 10:25:00,34.92,34.94,34.88,34.91,65300.0,26.4264,26.4415,26.3961,26.4188,65300.0
2012-06-29 10:30:00,34.92,34.93,34.9,34.91,42800.0,26.4264,26.434,26.4113,26.4188,42800.0
2012-06-29 10:35:00,34.9,34.92,34.89,34.9,39100.0,26.4113,26.4264,26.4037,26.4113,39100.0
2012-06-29 10:40:00,34.9,34.97,34.9,34.96,32100.0,26.4113,26.4643,26.4113,26.4567,32100.0
2012-06-29 10:45:00,34.96,34.99,34.95,34.95,25600.0,26.4567,26.4794,26.4491,26.4491,25600.0
2012-06-29 10:50:00,34.95,34.97,34.94,34.96,22700.0,26.4491,26.4643,26.4415,26.4567,22700.0
2012-06-29 10:55:00,34.96,34.98,34.93,34.97,24900.0,26.4567,26.4718,26.434,26.4643,24900.0
2012-06-29 11:00:00,34.98,34.99,34.95,34.98,69100.0,26.4718,26.4794,26.4491,26.4718,69100.0
2012-06-29 11:05:00,34.98,35.0,34.97,34.99,66100.0,26.4718,26.487,26.4643,26.4794,66100.0
2012-06-29 11:10:00,34.99,35.04,34.97,34.99,204800.0,26.4794,26.5172,26.4643,26.4794,204800.0
2012-06-29 11:15:00,34.99,35.05,34.98,35.04,53500.0,26.4794,26.5248,26.4718,26.5172,53500.0
2012-06-29 11:20:00,35.04,35.05,35.02,35.04,32700.0,26.5172,26.5248,26.5021,26.5172,32700.0
2012-06-29 11:25:00,35.04,35.06,34.98,35.01,117300.0,26.5172,26.5324,26.4718,26.4945,117300.0
2012-06-29 11:30:00,35.01,35.02,34.97,34.99,34900.0,26.4945,26.5021,26.4643,26.4794,34900.0
2012-06-29 11:35:00,35.0,35.04,34.99,35.02,39300.0,26.487,26.5172,26.4794,26.5021,39300.0
2012-06-29 11:40:00,35.01,35.04,34.99,35.04,78800.0,26.4945,26.5172,26.4794,26.5172,78800.0
2012-06-29 11:45:00,35.04,35.08,35.02,35.06,113600.0,26.5172,26.5475,26.5021,26.5324,113600.0
2012-06-29 11:50:00,35.06,35.08,35.05,35.06,21500.0,26.5324,26.5475,26.5248,26.5324,21500.0
2012-06-29 11:55:00,35.06,35.09,35.05,35.07,36900.0,26.5324,26.5551,26.5248,26.5399,36900.0
2012-06-29 12:00:00,35.07,35.07,35.05,35.07,20100.0,26.5399,26.5399,26.5248,26.5399,20100.0
2012-06-29 12:05:00,35.07,35.1,35.07,35.09,31600.0,26.5399,26.5626,26.5399,26.5551,31600.0
2012-06-29 12:10:00,35.08,35.08,35.01,35.03,98100.0,26.5475,26.5475,26.4945,26.5097,98100.0
2012-06-29 12:15:00,35.03,35.06,35.01,35.01,66600.0,26.5097,26.5324,26.4945,26.4945,66600.0
2012-06-29 12:20:00,35.01,35.07,35.01,35.06,32400.0,26.4945,26.5399,26.4945,26.5324,32400.0
2012-06-29 12:25:00,35.06,35.06,35.01,35.03,129700.0,26.5324,26.5324,26.4945,26.5097,129700.0
2012-06-29 12:30:00,35.02,35.02,34.99,35.0,17900.0,26.5021,26.5021,26.4794,26.487,17900.0
2012-06-29 12:35:00,35.0,35.02,34.98,34.99,16400.0,26.487,26.5021,26.4718,26.4794,16400.0
2012-06-29 12:40:00,34.99,35.04,34.99,35.04,18100.0,26.4794,26.5172,26.4794,26.5172,18100.0
2012-06-29 12:45:00,35.03,35.04,35.0,35.0,15400.0,26.5097,26.5172,26.487,26.487,15400.0
2012-06-29 12:50:00,35.0,35.02,34.99,35.0,28800.0,26.487,26.5021,26.4794,26.487,28800.0
2012-06-29 12:55:00,35.01,35.06,34.99,35.02,61100.0,26.4945,26.5324,26.4794,26.5021,61100.0
2012-06-29 13:00:00,35.02,35.07,35.01,35.05,37300.0,26.5021,26.5399,26.4945,26.5248,37300.0
2012-06-29 13:05:00,35.06,35.08,35.05,35.08,10100.0,26.5324,26.5475,26.5248,26.5475,10100.0
2012-06-29 13:10:00,35.08,35.12,35.07,35.1,33600.0,26.5475,26.5778,26.5399,26.5626,33600.0
2012-06-29 13:15:00,35.09,35.14,35.09,35.12,26200.0,26.5551,26.5929,26.5551,26.5778,26200.0
2012-06-29 13:20:00,35.12,35.15,35.09,35.12,73900.0,26.5778,26.6005,26.5551,26.5778,73900.0
2012-06-29 13:25:00,35.13,35.13,35.09,35.1,31100.0,26.5853,26.5853,26.5551,26.5626,31100.0
2012-06-29 13:30:00,35.09,35.1,35.07,35.08,47300.0,26.5551,26.5626,26.5399,26.5475,47300.0
2012-06-29 13:35:00,35.08,35.1,35.08,35.09,17300.0,26.5475,26.5626,26.5475,26.5551,17300.0
2012-06-29 13:40:00,35.09,35.1,35.03,35.07,85200.0,26.5551,26.5626,26.5097,26.5399,85200.0
2012-06-29 13:45:00,35.05,35.1,35.05,35.09,31500.0,26.5248,26.5626,26.5248,26.5551,31500.0
2012-06-29 13:50:00,35.09,35.09,35.06,35.06,28800.0,26.5551,26.5551,26.5324,26.5324,28800.0
2012-06-29 13:55:00,35.06,35.08,35.04,35.04,37200.0,26.5324,26.5475,26.5172,26.5172,37200.0
2012-06-29 14:00:00,35.04,35.07,35.03,35.03,27000.0,26.5172,26.5399,26.5097,26.5097,27000.0
2012-06-29 14:05:00,35.04,35.05,35.02,35.02,21000.0,26.5172,26.5248,26.5021,26.5021,21000.0
2012-06-29 14:10:00,35.02,35.04,35.02,35.04,23300.0,26.5021,26.5172,26.5021,26.5172,23300.0
2012-06-29 14:15:00,35.04,35.06,35.03,35.03,24800.0,26.5172,26.5324,26.5097,26.5097,24800.0
2012-06-29 14:20:00,35.03,35.05,34.99,35.05,74100.0,26.5097,26.5248,26.4794,26.5248,74100.0
2012-06-29 14:25:00,35.05,35.09,35.0,35.08,52600.0,26.5248,26.5551,26.487,26.5475,52600.0
2012-06-29 14:30:00,35.07,35.09,35.05,35.05,45400.0,26.5399,26.5551,26.5248,26.5248,45400.0
2012-06-29 14:35:00,35.06,35.1,35.05,35.1,70700.0,26.5324,26.5626,26.5248,26.5626,70700.0
2012-06-29 14:40:00,35.09,35.14,35.09,35.1,56300.0,26.5551,26.5929,26.5551,26.5626,56300.0
2012-06-29 14:45:00,35.11,35.12,35.08,35.1,52400.0,26.5702,26.5778,26.5475,26.5626,52400.0
2012-06-29 14:50:00,35.1,35.12,35.08,35.09,35400.0,26.5626,26.5778,26.5475,26.5551,35400.0
2012-06-29 14:55:00,35.09,35.11,35.08,35.11,37500.0,26.5551,26.5702,26.5475,26.5702,37500.0
2012-06-29 15:00:00,35.11,35.11,35.09,35.1,18700.0,26.5702,26.5702,26.5551,26.5626,18700.0
2012-06-29 15:05:00,35.09,35.11,35.09,35.1,57900.0,26.5551,26.5702,26.5551,26.5626,57900.0
2012-06-29 15:10:00,35.1,35.11,35.05,35.05,55200.0,26.5626,26.5702,26.5248,26.5248,55200.0
2012-06-29 15:15:00,35.05,35.07,35.04,35.04,92100.0,26.5248,26.5399,26.5172,26.5172,92100.0
2012-06-29 15:20:00,35.04,35.06,34.99,35.0,101100.0,26.5172,26.5324,26.4794,26.487,101100.0
2012-06-29 15:25:00,35.01,35.03,35.0,35.03,63600.0,26.4945,26.5097,26.487,26.5097,63600.0
2012-06-29 15:30:00,35.02,35.03,34.99,34.99,72400.0,26.5021,26.5097,26.4794,26.4794,72400.0
2012-06-29 15:35:00,35.0,35.05,34.99,35.02,118100.0,26.487,26.5248,26.4794,26.5021,118100.0
2012-06-29 15:40:00,35.02,35.04,35.0,35.02,163500.0,26.5021,26.5172,26.487,26.5021,163500.0
2012-06-29 15:45:00,35.02,35.05,35.0,35.04,263600.0,26.5021,26.5248,26.487,26.5172,263600.0
2012-06-29 15:50:00,35.05,35.05,35.03,35.05,215600.0,26.5248,26.5248,26.5097,26.5248,215600.0
2012-06-29 15:55:00,35.05,35.1,35.04,35.1,463700.0,26.5248,26.5626,26.5172,26.5626,463700.0
2012-07-02 09:30:00,35.32,35.39,35.11,35.25,100900.0,26.7291,26.7821,26.5702,26.6761,100900.0
2012-07-02 09:35:00,35.24,35.26,35.1,35.12,59500.0,26.6686,26.6837,26.5626,26.5778,59500.0
2012-07-02 09:40:00,35.12,35.16,35.09,35.15,68900.0,26.5778,26.608,26.5551,26.6005,68900.0
2012-07-02 09:45:00,35.16,35.17,35.11,35.11,64900.0,26.608,26.6156,26.5702,26.5702,64900.0
2012-07-02 09:50:00,35.11,35.2,35.11,35.17,44700.0,26.5702,26.6383,26.5702,26.6156,44700.0
2012-07-02 09:55:00,35.17,35.17,34.96,35.04,60500.0,26.6156,26.6156,26.4567,26.5172,60500.0
2012-07-02 10:00:00,35.03,35.03,34.86,34.89,57200.0,26.5097,26.5097,26.381,26.4037,57200.0
2012-07-02 10:05:00,34.9,34.94,34.85,34.88,26700.0,26.4113,26.4415,26.3734,26.3961,26700.0
2012-07-02 10:10:00,34.88,34.97,34.87,34.94,28000.0,26.3961,26.4643,26.3886,26.4415,28000.0
2012-07-02 10:15:00,34.93,34.97,34.92,34.95,23900.0,26.434,26.4643,26.4264,26.4491,23900.0
2012-07-02 10:20:00,34.94,35.02,34.94,34.99,42500.0,26.4415,26.5021,26.4415,26.4794,42500.0
2012-07-02 10:25:00,34.99,35.0,34.93,34.97,80700.0,26.4794,26.487,26.434,26.4643,80700.0
2012-07-02 10:30:00,34.96,34.98,34.93,34.94,31300.0,26.4567,26.4718,26.434,26.4415,31300.0
2012-07-02 10:35:00,34.93,34.95,34.92,34.94,40600.0,26.434,26.4491,26.4264,26.4415,40600.0
2012-07-02 10:40:00,34.94,34.99,34.93,34.94,133300.0,26.4415,26.4794,26.434,26.4415,133300.0
2012-07-02 10:45:00,34.95,35.05,34.95,35.02,25800.0,26.4491,26.5248,26.4491,26.5021,25800.0
2012-07-02 10:50:00,35.02,35.04,34.98,35.0,30800.0,26.5021,26.5172,26.4718,26.487,30800.0
2012-07-02 10:55:00,34.99,35.01,34.99,35.0,173100.0,26.4794,26.4945,26.4794,26.487,173100.0
2012-07-02 11:00:00,35.0,35.01,34.97,34.97,88000.0,26.487,26.4945,26.4643,26.4643,88000.0
2012-07-02 11:05:00,34.98,35.0,34.97,34.97,41000.0,26.4718,26.487,26.4643,26.4643,41000.0
2012-07-02 11:10:00,34.96,34.96,34.91,34.93,77900.0,26.4567,26.4567,26.4188,26.434,77900.0
2012-07-02 11:15:00,34.93,34.93,34.9,34.9,273500.0,26.434,26.434,26.4113,26.4113,273500.0
2012-07-02 11:20:00,34.91,34.92,34.87,34.89,90000.0,26.4188,26.4264,26.3886,26.4037,90000.0
2012-07-02 11:25:00,34.89,34.9,34.82,34.83,220500.0,26.4037,26.4113,26.3507,26.3583,220500.0
2012-07-02 11:30:00,34.83,34.86,34.82,34.86,79900.0,26.3583,26.381,26.3507,26.381,79900.0
2012-07-02 11:35:00,34.86,34.9,34.86,34.87,40400.0,26.381,26.4113,26.381,26.3886,40400.0
2012-07-02 11:40:00,34.88,34.91,34.86,34.9,17400.0,26.3961,26.4188,26.381,26.4113,17400.0
2012-07-02 11:45:00,34.91,34.94,34.89,34.91,32800.0,26.4188,26.4415,26.4037,26.4188,32800.0
2012-07-02 11:50:00,34.91,34.99,34.9,34.99,85200.0,26.4188,26.4794,26.4113,26.4794,85200.0
2012-07-02 11:55:00,34.99,34.99,34.98,34.98,14100.0,26.4794,26.4794,26.4718,26.4718,14100.0
2012-07-02 12:00:00,34.98,35.0,34.96,34.98,39000.0,26.4718,26.487,26.4567,26.4718,39000.0
2012-07-02 12:05:00,34.98,35.01,34.98,35.0,35100.0,26.4718,26.4945,26.4718,26.487,35100.0
2012-07-02 12:10:00,35.0,35.03,34.99,34.99,38900.0,26.487,26.5097,26.4794,26.4794,38900.0
2012-07-02 12:15:00,34.98,34.98,34.98,34.98,4200.0,26.4718,26.4718,26.4718,26.4718,4200.0
2012-07-02 12:20:00,34.98,35.04,34.98,35.04,32500.0,26.4718,26.5172,26.4718,26.5172,32500.0
2012-07-02 12:25:00,35.05,35.06,35.01,35.01,37300.0,26.5248,26.5324,26.4945,26.4945,37300.0
2012-07-02 12:30:00,35.01,35.04,35.01,35.04,31600.0,26.4945,26.5172,26.4945,26.5172,31600.0
2012-07-02 12:35:00,35.04,35.05,35.02,35.04,24500.0,26.5172,26.5248,26.5021,26.5172,24500.0
2012-07-02 12:40:00,35.05,35.05,35.03,35.04,21800.0,26.5248,26.5248,26.5097,26.5172,21800.0
2012-07-02 12:45:00,35.04,35.05,35.04,35.05,36100.0,26.5172,26.5248,26.5172,26.5248,36100.0
2012-07-02 12:50:00,35.05,35.1,35.04,35.05,43600.0,26.5248,26.5626,26.5172,26.5248,43600.0
2012-07-02 12:55:00,35.06,35.06,35.04,35.04,11100.0,26.5324,26.5324,26.5172,26.5172,11100.0
2012-07-02 13:00:00,35.04,35.04,34.99,34.99,47200.0,26.5172,26.5172,26.4794,26.4794,47200.0
2012-07-02 13:05:00,35.0,35.0,34.97,34.98,8500.0,26.487,26.487,26.4643,26.4718,8500.0
2012-07-02 13:10:00,34.98,34.99,34.98,34.99,3800.0,26.4718,26.4794,26.4718,26.4794,3800.0
2012-07-02 13:15:00,34.99,35.01,34.98,35.0,34000.0,26.4794,26.4945,26.4718,26.487,34000.0
2012-07-02 13:20:00,34.99,35.02,34.99,35.01,12400.0,26.4794,26.5021,26.4794,26.4945,12400.0
2012-07-02 13:25:00,35.01,35.03,35.01,35.01,35800.0,26.4945,26.5097,26.4945,26.4945,35800.0
2012-07-02 13:30:00,35.0,35.02,35.0,35.02,14200.0,26.487,26.5021,26.487,26.5021,14200.0
2012-07-02 13:35:00,35.01,35.01,34.97,34.97,22400.0,26.4945,26.4945,26.4643,26.4643,22400.0
2012-07-02 13:40:00,34.98,34.98,34.96,34.96,5700.0,26.4718,26.4718,26.4567,26.4567,5700.0
2012-07-02 13:45:00,34.97,34.97,34.95,34.97,21400.0,26.4643,26.4643,26.4491,26.4643,21400.0
2012-07-02 13:50:00,34.96,34.97,34.91,34.91,31500.0,26.4567,26.4643,26.4188,26.4188,31500.0
2012-07-02 13:55:00,34.92,34.94,34.92,34.94,17200.0,26.4264,26.4415,26.4264,26.4415,17200.0
2012-07-02 14:00:00,34.93,34.93,34.91,34.91,18500.0,26.434,26.434,26.4188,26.4188,18500.0
2012-07-02 14:05:00,34.91,34.96,34.91,34.95,43000.0,26.4188,26.4567,26.4188,26.4491,43000.0
2012-07-02 14:10:00,34.95,34.99,34.94,34.97,26000.0,26.4491,26.4794,26.4415,26.4643,26000.0
2012-07-02 14:15:00,34.98,35.03,34.97,34.99,44700.0,26.4718,26.5097,26.4643,26.4794,44700.0
2012-07-02 14:20:00,35.0,35.03,34.99,35.01,39700.0,26.487,26.5097,26.4794,26.4945,39700.0
2012-07-02 14:25:00,35.01,35.02,34.98,35.02,38000.0,26.4945,26.5021,26.4718,26.5021,38000.0
2012-07-02 14:30:00,35.02,35.08,35.01,35.08,37600.0,26.5021,26.5475,26.4945,26.5475,37600.0
2012-07-02 14:35:00,35.08,35.11,35.07,35.1,45600.0,26.5475,26.5702,26.5399,26.5626,45600.0
2012-07-02 14:40:00,35.1,35.12,35.07,35.08,58500.0,26.5626,26.5778,26.5399,26.5475,58500.0
2012-07-02 14:45:00,35.08,35.1,35.07,35.1,16500.0,26.5475,26.5626,26.5399,26.5626,16500.0
2012-07-02 14:50:00,35.1,35.12,35.09,35.12,54800.0,26.5626,26.5778,26.5551,26.5778,54800.0
2012-07-02 14:55:00,35.12,35.16,35.11,35.13,41600.0,26.5778,26.608,26.5702,26.5853,41600.0
2012-07-02 15:00:00,35.12,35.12,35.1,35.11,15700.0,26.5778,26.5778,26.5626,26.5702,15700.0
2012-07-02 15:05:00,35.1,35.13,35.06,35.06,52600.0,26.5626,26.5853,26.5324,26.5324,52600.0
2012-07-02 15:10:00,35.06,35.07,35.04,35.07,30700.0,26.5324,26.5399,26.5172,26.5399,30700.0
2012-07-02 15:15:00,35.07,35.08,35.05,35.05,21300.0,26.5399,26.5475,26.5248,26.5248,21300.0
2012-07-02 15:20:00,35.06,35.11,35.05,35.1,39700.0,26.5324,26.5702,26.5248,26.5626,39700.0
2012-07-02 15:25:00,35.11,35.12,35.09,35.1,45800.0,26.5702,26.5778,26.5551,26.5626,45800.0
2012-07-02 15:30:00,35.1,35.16,35.09,35.16,58500.0,26.5626,26.608,26.5551,26.608,58500.0
2012-07-02 15:35:00,35.16,35.19,35.14,35.15,48000.0,26.608,26.6307,26.5929,26.6005,48000.0
2012-07-02 15:40:00,35.14,35.19,35.14,35.14,70100.0,26.5929,26.6307,26.5929,26.5929,70100.0
2012-07-02 15:45:00,35.17,35.2,35.14,35.18,103500.0,26.6156,26.6383,26.5929,26.6232,103500.0
2012-07-02 15:50:00,35.18,35.22,35.16,35.18,109900.0,26.6232,26.6534,26.608,26.6232,109900.0
2012-07-02 15:55:00,35.18,35.22,35.16,35.21,135900.0,26.6232,26.6534,26.608,26.6459,135900.0
2012-07-03 09:30:00,35.12,35.24,35.12,35.15,48200.0,26.5778,26.6686,26.5778,26.6005,48200.0
2012-07-03 09:35:00,35.15,35.16,35.13,35.15,21700.0,26.6005,26.608,26.5853,26.6005,21700.0
2012-07-03 09:40:00,35.16,35.21,35.16,35.21,11100.0,26.608,26.6459,26.608,26.6459,11100.0
2012-07-03 09:45:00,35.21,35.28,35.21,35.24,37900.0,26.6459,26.6988,26.6459,26.6686,37900.0
2012-07-03 09:50:00,35.24,35.26,35.2,35.25,27200.0,26.6686,26.6837,26.6383,26.6761,27200.0
2012-07-03 09:55:00,35.25,35.31,35.25,35.31,19900.0,26.6761,26.7216,26.6761,26.7216,19900.0
2012-07-03 10:00:00,35.3,35.35,35.3,35.33,38800.0,26.714,26.7518,26.714,26.7367,38800.0
2012-07-03 10:05:00,35.32,35.35,35.28,35.33,32900.0,26.7291,26.7518,26.6988,26.7367,32900.0
2012-07-03 10:10:00,35.33,35.34,35.31,35.32,18600.0,26.7367,26.7443,26.7216,26.7291,18600.0
2012-07-03 10:15:00,35.32,35.34,35.31,35.31,12500.0,26.7291,26.7443,26.7216,26.7216,12500.0
2012-07-03 10:20:00,35.31,35.32,35.3,35.32,13900.0,26.7216,26.7291,26.714,26.7291,13900.0
2012-07-03 10:25:00,35.33,35.35,35.32,35.35,10600.0,26.7367,26.7518,26.7291,26.7518,10600.0
2012-07-03 10:30:00,35.35,35.38,35.33,35.36,20800.0,26.7518,26.7745,26.7367,26.7594,20800.0
2012-07-03 10:35:00,35.36,35.4,35.35,35.39,22700.0,26.7594,26.7897,26.7518,26.7821,22700.0
2012-07-03 10:40:00,35.4,35.41,35.39,35.39,14800.0,26.7897,26.7972,26.7821,26.7821,14800.0
2012-07-03 10:45:00,35.39,35.39,35.38,35.38,17400.0,26.7821,26.7821,26.7745,26.7745,17400.0
2012-07-03 10:50:00,35.37,35.4,35.37,35.37,34700.0,26.767,26.7897,26.767,26.767,34700.0
2012-07-03 10:55:00,35.38,35.38,35.36,35.37,12200.0,26.7745,26.7745,26.7594,26.767,12200.0
2012-07-03 11:00:00,35.37,35.37,35.34,35.34,10700.0,26.767,26.767,26.7443,26.7443,10700.0
2012-07-03 11:05:00,35.34,35.38,35.34,35.38,16800.0,26.7443,26.7745,26.7443,26.7745,16800.0
2012-07-03 11:10:00,35.38,35.38,35.35,35.37,18900.0,26.7745,26.7745,26.7518,26.767,18900.0
2012-07-03 11:15:00,35.37,35.39,35.37,35.38,17900.0,26.767,26.7821,26.767,26.7745,17900.0
2012-07-03 11:20:00,35.39,35.41,35.39,35.4,24300.0,26.7821,26.7972,26.7821,26.7897,24300.0
2012-07-03 11:25:00,35.4,35.42,35.39,35.41,17800.0,26.7897,26.8048,26.7821,26.7972,17800.0
2012-07-03 11:30:00,35.41,35.41,35.38,35.39,21200.0,26.7972,26.7972,26.7745,26.7821,21200.0
2012-07-03 11:35:00,35.39,35.41,35.37,35.38,39200.0,26.7821,26.7972,26.767,26.7745,39200.0
2012-07-03 11:40:00,35.37,35.37,35.32,35.32,19500.0,26.767,26.767,26.7291,26.7291,19500.0
2012-07-03 11:45:00,35.32,35.33,35.32,35.32,6800.0,26.7291,26.7367,26.7291,26.7291,6800.0
2012-07-03 11:50:00,35.32,35.37,35.31,35.37,23500.0,26.7291,26.767,26.7216,26.767,23500.0
2012-07-03 11:55:00,35.37,35.37,35.33,35.34,16800.0,26.767,26.767,26.7367,26.7443,16800.0
2012-07-03 12:00:00,35.34,35.36,35.33,35.36,14400.0,26.7443,26.7594,26.7367,26.7594,14400.0
2012-07-03 12:05:00,35.36,35.36,35.32,35.32,16300.0,26.7594,26.7594,26.7291,26.7291,16300.0
2012-07-03 12:10:00,35.32,35.36,35.3,35.35,50000.0,26.7291,26.7594,26.714,26.7518,50000.0
2012-07-03 12:15:00,35.35,35.35,35.27,35.29,22300.0,26.7518,26.7518,26.6913,26.7064,22300.0
2012-07-03 12:20:00,35.29,35.29,35.26,35.26,31200.0,26.7064,26.7064,26.6837,26.6837,31200.0
2012-07-03 12:25:00,35.26,35.29,35.26,35.28,29300.0,26.6837,26.7064,26.6837,26.6988,29300.0
2012-07-03 12:30:00,35.29,35.31,35.25,35.3,51000.0,26.7064,26.7216,26.6761,26.714,51000.0
2012-07-03 12:35:00,35.3,35.34,35.29,35.33,41300.0,26.714,26.7443,26.7064,26.7367,41300.0
2012-07-03 12:40:00,35.34,35.34,35.2,35.2,86500.0,26.7443,26.7443,26.6383,26.6383,86500.0
2012-07-03 12:45:00,35.2,35.2,35.17,35.2,76500.0,26.6383,26.6383,26.6156,26.6383,76500.0
2012-07-03 12:50:00,35.2,35.25,35.2,35.24,38800.0,26.6383,26.6761,26.6383,26.6686,38800.0
2012-07-03 12:55:00,35.25,35.31,35.24,35.31,99500.0,26.6761,26.7216,26.6686,26.7216,99500.0
2012-07-05 09:30:00,35.09,35.17,34.93,35.09,38000.0,26.5551,26.6156,26.434,26.5551,38000.0
2012-07-05 09:35:00,35.11,35.16,35.05,35.09,17100.0,26.5702,26.608,26.5248,26.5551,17100.0
2012-07-05 09:40:00,35.09,35.11,35.06,35.11,12700.0,26.5551,26.5702,26.5324,26.5702,12700.0
2012-07-05 09:45:00,35.11,35.11,34.99,35.0,17800.0,26.5702,26.5702,26.4794,26.487,17800.0
2012-07-05 09:50:00,34.99,35.01,34.95,34.97,13200.0,26.4794,26.4945,26.4491,26.4643,13200.0
2012-07-05 09:55:00,34.97,35.04,34.97,35.01,12000.0,26.4643,26.5172,26.4643,26.4945,12000.0
2012-07-05 10:00:00,35.0,35.0,34.89,34.91,16000.0,26.487,26.487,26.4037,26.4188,16000.0
2012-07-05 10:05:00,34.9,34.92,34.86,34.88,30200.0,26.4113,26.4264,26.381,26.3961,30200.0
2012-07-05 10:10:00,34.88,34.92,34.87,34.9,52200.0,26.3961,26.4264,26.3886,26.4113,52200.0
2012-07-05 10:15:00,34.9,34.91,34.88,34.9,24400.0,26.4113,26.4188,26.3961,26.4113,24400.0
2012-07-05 10:20:00,34.9,34.94,34.9,34.94,24300.0,26.4113,26.4415,26.4113,26.4415,24300.0
2012-07-05 10:25:00,34.94,34.97,34.91,34.95,31500.0,26.4415,26.4643,26.4188,26.4491,31500.0
2012-07-05 10:30:00,34.94,34.99,34.94,34.96,9100.0,26.4415,26.4794,26.4415,26.4567,9100.0
2012-07-05 10:35:00,34.97,35.02,34.97,35.02,17800.0,26.4643,26.5021,26.4643,26.5021,17800.0
2012-07-05 10:40:00,35.01,35.05,35.0,35.05,28200.0,26.4945,26.5248,26.487,26.5248,28200.0
2012-07-05 10:45:00,35.04,35.06,35.04,35.05,18800.0,26.5172,26.5324,26.5172,26.5248,18800.0
2012-07-05 10:50:00,35.05,35.05,34.99,35.01,38300.0,26.5248,26.5248,26.4794,26.4945,38300.0
2012-07-05 10:55:00,35.01,35.01,34.98,34.98,13600.0,26.4945,26.4945,26.4718,26.4718,13600.0
2012-07-05 11:00:00,34.99,35.01,34.93,34.94,33200.0,26.4794,26.4945,26.434,26.4415,33200.0
2012-07-05 11:05:00,34.94,34.96,34.89,34.91,23300.0,26.4415,26.4567,26.4037,26.4188,23300.0
2012-07-05 11:10:00,34.91,34.92,34.88,34.91,25700.0,26.4188,26.4264,26.3961,26.4188,25700.0
2012-07-05 11:15:00,34.91,34.92,34.88,34.9,46300.0,26.4188,26.4264,26.3961,26.4113,46300.0
2012-07-05 11:20:00,34.9,34.92,34.86,34.89,49900.0,26.4113,26.4264,26.381,26.4037,49900.0
2012-07-05 11:25:00,34.89,34.91,34.89,34.91,13100.0,26.4037,26.4188,26.4037,26.4188,13100.0
2012-07-05 11:30:00,34.92,34.93,34.9,34.91,13000.0,26.4264,26.434,26.4113,26.4188,13000.0
2012-07-05 11:35:00,34.92,34.93,34.85,34.85,16800.0,26.4264,26.434,26.3734,26.3734,16800.0
2012-07-05 11:40:00,34.86,34.91,34.85,34.91,9200.0,26.381,26.4188,26.3734,26.4188,9200.0
2012-07-05 11:45:00,34.91,34.94,34.91,34.92,14100.0,26.4188,26.4415,26.4188,26.4264,14100.0
2012-07-05 11:50:00,34.93,34.93,34.88,34.88,21500.0,26.434,26.434,26.3961,26.3961,21500.0
2012-07-05 11:55:00,34.88,34.89,34.84,34.86,13200.0,26.3961,26.4037,26.3659,26.381,13200.0
2012-07-05 12:00:00,34.86,34.89,34.86,34.86,25700.0,26.381,26.4037,26.381,26.381,25700.0
2012-07-05 12:05:00,34.85,34.87,34.83,34.83,11300.0,26.3734,26.3886,26.3583,26.3583,11300.0
2012-07-05 12:10:00,34.83,34.87,34.83,34.87,21700.0,26.3583,26.3886,26.3583,26.3886,21700.0
2012-07-05 12:15:00,34.87,34.91,34.87,34.9,18200.0,26.3886,26.4188,26.3886,26.4113,18200.0
2012-07-05 12:20:00,34.9,34.91,34.84,34.84,32500.0,26.4113,26.4188,26.3659,26.3659,32500.0
2012-07-05 12:25:00,34.83,34.85,34.82,34.82,23200.0,26.3583,26.3734,26.3507,26.3507,23200.0
2012-07-05 12:30:00,34.82,34.83,34.79,34.82,36900.0,26.3507,26.3583,26.328,26.3507,36900.0
2012-07-05 12:35:00,34.82,34.83,34.8,34.83,16600.0,26.3507,26.3583,26.3356,26.3583,16600.0
2012-07-05 12:40:00,34.83,34.85,34.83,34.85,7400.0,26.3583,26.3734,26.3583,26.3734,7400.0
2012-07-05 12:45:00,34.86,34.88,34.84,34.84,14200.0,26.381,26.3961,26.3659,26.3659,14200.0
2012-07-05 12:50:00,34.85,34.86,34.84,34.86,16700.0,26.3734,26.381,26.3659,26.381,16700.0
2012-07-05 12:55:00,34.86,34.89,34.86,34.86,62500.0,26.381,26.4037,26.381,26.381,62500.0
2012-07-05 13:00:00,34.86,34.86,34.84,34.86,27000.0,26.381,26.381,26.3659,26.381,27000.0
2012-07-05 13:05:00,34.86,34.9,34.85,34.9,23600.0,26.381,26.4113,26.3734,26.4113,23600.0
2012-07-05 13:10:00,34.89,34.91,34.89,34.9,24200.0,26.4037,26.4188,26.4037,26.4113,24200.0
2012-07-05 13:15:00,34.89,34.92,34.87,34.92,21300.0,26.4037,26.4264,26.3886,26.4264,21300.0
2012-07-05 13:20:00,34.92,34.96,34.92,34.96,24500.0,26.4264,26.4567,26.4264,26.4567,24500.0
2012-07-05 13:25:00,34.96,35.0,34.96,34.99,34800.0,26.4567,26.487,26.4567,26.4794,34800.0
2012-07-05 13:30:00,34.99,35.0,34.98,35.0,28600.0,26.4794,26.487,26.4718,26.487,28600.0
2012-07-05 13:35:00,34.99,35.03,34.99,35.03,18700.0,26.4794,26.5097,26.4794,26.5097,18700.0
2012-07-05 13:40:00,35.03,35.05,35.03,35.05,13600.0,26.5097,26.5248,26.5097,26.5248,13600.0
2012-07-05 13:45:00,35.04,35.13,35.04,35.11,37700.0,26.5172,26.5853,26.5172,26.5702,37700.0
2012-07-05 13:50:00,35.1,35.12,35.09,35.1,27000.0,26.5626,26.5778,26.5551,26.5626,27000.0
2012-07-05 13:55:00,35.11,35.13,35.1,35.12,16700.0,26.5702,26.5853,26.5626,26.5778,16700.0
2012-07-05 14:00:00,35.11,35.12,35.1,35.12,7400.0,26.5702,26.5778,26.5626,26.5778,7400.0
2012-07-05 14:05:00,35.12,35.14,35.07,35.07,21100.0,26.5778,26.5929,26.5399,26.5399,21100.0
2012-07-05 14:10:00,35.08,35.08,35.06,35.08,15500.0,26.5475,26.5475,26.5324,26.5475,15500.0
2012-07-05 14:15:00,35.08,35.11,35.05,35.05,141500.0,26.5475,26.5702,26.5248,26.5248,141500.0
2012-07-05 14:20:00,35.05,35.08,35.04,35.07,38600.0,26.5248,26.5475,26.5172,26.5399,38600.0
2012-07-05 14:25:00,35.06,35.09,35.04,35.04,60200.0,26.5324,26.5551,26.5172,26.5172,60200.0
2012-07-05 14:30:00,35.04,35.05,35.02,35.02,8100.0,26.5172,26.5248,26.5021,26.5021,8100.0
2012-07-05 14:35:00,35.02,35.02,34.99,35.0,12700.0,26.5021,26.5021,26.4794,26.487,12700.0
2012-07-05 14:40:00,34.99,35.04,34.99,35.03,35100.0,26.4794,26.5172,26.4794,26.5097,35100.0
2012-07-05 14:45:00,35.03,35.05,35.01,35.04,47300.0,26.5097,26.5248,26.4945,26.5172,47300.0
2012-07-05 14:50:00,35.03,35.03,35.0,35.0,14600.0,26.5097,26.5097,26.487,26.487,14600.0
2012-07-05 14:55:00,35.01,35.01,34.99,34.99,11800.0,26.4945,26.4945,26.4794,26.4794,11800.0
2012-07-05 15:00:00,34.99,34.99,34.97,34.98,42100.0,26.4794,26.4794,26.4643,26.4718,42100.0
2012-07-05 15:05:00,34.99,35.01,34.98,35.0,13700.0,26.4794,26.4945,26.4718,26.487,13700.0
2012-07-05 15:10:00,34.99,35.0,34.95,34.99,55100.0,26.4794,26.487,26.4491,26.4794,55100.0
2012-07-05 15:15:00,34.98,35.0,34.95,34.96,20800.0,26.4718,26.487,26.4491,26.4567,20800.0
2012-07-05 15:20:00,34.95,35.0,34.95,34.96,25100.0,26.4491,26.487,26.4491,26.4567,25100.0
2012-07-05 15:25:00,34.96,35.0,34.95,34.99,20800.0,26.4567,26.487,26.4491,26.4794,20800.0
2012-07-05 15:30:00,34.99,35.0,34.96,35.0,26400.0,26.4794,26.487,26.4567,26.487,26400.0
2012-07-05 15:35:00,35.0,35.0,34.95,34.96,23900.0,26.487,26.487,26.4491,26.4567,23900.0
2012-07-05 15:40:00,34.96,35.0,34.94,34.96,35800.0,26.4567,26.487,26.4415,26.4567,35800.0
2012-07-05 15:45:00,34.95,34.97,34.94,34.95,67100.0,26.4491,26.4643,26.4415,26.4491,67100.0
2012-07-05 15:50:00,34.95,34.98,34.91,34.92,129900.0,26.4491,26.4718,26.4188,26.4264,129900.0
2012-07-05 15:55:00,34.91,34.93,34.89,34.92,117500.0,26.4188,26.434,26.4037,26.4264,117500.0
2012-07-06 09:30:00,34.5,34.58,34.4,34.55,59800.0,26.1086,26.1691,26.0329,26.1464,59800.0
2012-07-06 09:35:00,34.53,34.62,34.49,34.57,29400.0,26.1313,26.1994,26.101,26.1615,29400.0
2012-07-06 09:40:00,34.57,34.64,34.52,34.59,23400.0,26.1615,26.2145,26.1237,26.1767,23400.0
2012-07-06 09:45:00,34.58,34.62,34.53,34.56,36300.0,26.1691,26.1994,26.1313,26.154,36300.0
2012-07-06 09:50:00,34.58,34.61,34.54,34.57,20000.0,26.1691,26.1918,26.1388,26.1615,20000.0
2012-07-06 09:55:00,34.59,34.61,34.55,34.61,8800.0,26.1767,26.1918,26.1464,26.1918,8800.0
2012-07-06 10:00:00,34.59,34.62,34.57,34.58,12300.0,26.1767,26.1994,26.1615,26.1691,12300.0
2012-07-06 10:05:00,34.57,34.57,34.47,34.48,20400.0,26.1615,26.1615,26.0859,26.0934,20400.0
2012-07-06 10:10:00,34.49,34.51,34.45,34.48,25400.0,26.101,26.1161,26.0707,26.0934,25400.0
2012-07-06 10:15:00,34.47,34.48,34.43,34.46,22000.0,26.0859,26.0934,26.0556,26.0783,22000.0
2012-07-06 10:20:00,34.47,34.55,34.47,34.55,47800.0,26.0859,26.1464,26.0859,26.1464,47800.0
2012-07-06 10:25:00,34.56,34.6,34.55,34.56,16900.0,26.154,26.1842,26.1464,26.154,16900.0
2012-07-06 10:30:00,34.56,34.61,34.55,34.58,15100.0,26.154,26.1918,26.1464,26.1691,15100.0
2012-07-06 10:35:00,34.57,34.62,34.57,34.6,19600.0,26.1615,26.1994,26.1615,26.1842,19600.0
2012-07-06 10:40:00,34.61,34.62,34.59,34.61,25600.0,26.1918,26.1994,26.1767,26.1918,25600.0
2012-07-06 10:45:00,34.6,34.6,34.56,34.57,8500.0,26.1842,26.1842,26.154,26.1615,8500.0
2012-07-06 10:50:00,34.56,34.56,34.52,34.55,11600.0,26.154,26.154,26.1237,26.1464,11600.0
2012-07-06 10:55:00,34.54,34.56,34.52,34.55,29000.0,26.1388,26.154,26.1237,26.1464,29000.0
2012-07-06 11:00:00,34.54,34.59,34.53,34.57,33200.0,26.1388,26.1767,26.1313,26.1615,33200.0
2012-07-06 11:05:00,34.57,34.6,34.57,34.58,4600.0,26.1615,26.1842,26.1615,26.1691,4600.0
2012-07-06 11:10:00,34.58,34.59,34.58,34.58,10100.0,26.1691,26.1767,26.1691,26.1691,10100.0
2012-07-06 11:15:00,34.58,34.6,34.57,34.6,6300.0,26.1691,26.1842,26.1615,26.1842,6300.0
2012-07-06 11:20:00,34.6,34.6,34.54,34.54,6400.0,26.1842,26.1842,26.1388,26.1388,6400.0
2012-07-06 11:25:00,34.53,34.54,34.51,34.51,21900.0,26.1313,26.1388,26.1161,26.1161,21900.0
2012-07-06 11:30:00,34.51,34.55,34.51,34.54,10300.0,26.1161,26.1464,26.1161,26.1388,10300.0
2012-07-06 11:35:00,34.53,34.6,34.53,34.58,10500.0,26.1313,26.1842,26.1313,26.1691,10500.0
2012-07-06 11:40:00,34.59,34.61,34.57,34.6,8200.0,26.1767,26.1918,26.1615,26.1842,8200.0
2012-07-06 11:45:00,34.6,34.61,34.59,34.61,10900.0,26.1842,26.1918,26.1767,26.1918,10900.0
2012-07-06 11:50:00,34.6,34.61,34.57,34.59,13600.0,26.1842,26.1918,26.1615,26.1767,13600.0
2012-07-06 11:55:00,34.58,34.6,34.57,34.58,22300.0,26.1691,26.1842,26.1615,26.1691,22300.0
2012-07-06 12:00:00,34.58,34.6,34.57,34.58,23900.0,26.1691,26.1842,26.1615,26.1691,23900.0
2012-07-06 12:05:00,34.59,34.61,34.58,34.6,14300.0,26.1767,26.1918,26.1691,26.1842,14300.0
2012-07-06 12:10:00,34.6,34.61,34.59,34.6,17200.0,26.1842,26.1918,26.1767,26.1842,17200.0
2012-07-06 12:15:00,34.6,34.66,34.6,34.63,18700.0,26.1842,26.2297,26.1842,26.2069,18700.0
2012-07-06 12:20:00,34.63,34.63,34.6,34.61,8800.0,26.2069,26.2069,26.1842,26.1918,8800.0
2012-07-06 12:25:00,34.6,34.62,34.58,34.61,16400.0,26.1842,26.1994,26.1691,26.1918,16400.0
2012-07-06 12:30:00,34.61,34.65,34.6,34.64,10500.0,26.1918,26.2221,26.1842,26.2145,10500.0
2012-07-06 12:35:00,34.63,34.64,34.62,34.62,14500.0,26.2069,26.2145,26.1994,26.1994,14500.0
2012-07-06 12:40:00,34.63,34.67,34.63,34.67,11500.0,26.2069,26.2372,26.2069,26.2372,11500.0
2012-07-06 12:45:00,34.68,34.7,34.67,34.68,36800.0,26.2448,26.2599,26.2372,26.2448,36800.0
2012-07-06 12:50:00,34.67,34.67,34.65,34.67,24300.0,26.2372,26.2372,26.2221,26.2372,24300.0
2012-07-06 12:55:00,34.66,34.68,34.61,34.62,53600.0,26.2297,26.2448,26.1918,26.1994,53600.0
2012-07-06 13:00:00,34.61,34.62,34.59,34.61,23800.0,26.1918,26.1994,26.1767,26.1918,23800.0
2012-07-06 13:05:00,34.61,34.63,34.6,34.63,17600.0,26.1918,26.2069,26.1842,26.2069,17600.0
2012-07-06 13:10:00,34.63,34.67,34.63,34.66,24600.0,26.2069,26.2372,26.2069,26.2297,24600.0
2012-07-06 13:15:00,34.66,34.73,34.66,34.72,45100.0,26.2297,26.2826,26.2297,26.2751,45100.0
2012-07-06 13:20:00,34.72,34.72,34.68,34.69,19200.0,26.2751,26.2751,26.2448,26.2524,19200.0
2012-07-06 13:25:00,34.7,34.7,34.64,34.64,11900.0,26.2599,26.2599,26.2145,26.2145,11900.0
2012-07-06 13:30:00,34.64,34.64,34.61,34.61,7400.0,26.2145,26.2145,26.1918,26.1918,7400.0
2012-07-06 13:35:00,34.61,34.66,34.61,34.66,11600.0,26.1918,26.2297,26.1918,26.2297,11600.0
2012-07-06 13:40:00,34.65,34.66,34.63,34.63,21700.0,26.2221,26.2297,26.2069,26.2069,21700.0
2012-07-06 13:45:00,34.62,34.64,34.61,34.62,6600.0,26.1994,26.2145,26.1918,26.1994,6600.0
2012-07-06 13:50:00,34.62,34.63,34.6,34.61,5900.0,26.1994,26.2069,26.1842,26.1918,5900.0
2012-07-06 13:55:00,34.6,34.64,34.6,34.64,7600.0,26.1842,26.2145,26.1842,26.2145,7600.0
2012-07-06 14:00:00,34.64,34.65,34.62,34.65,40900.0,26.2145,26.2221,26.1994,26.2221,40900.0
2012-07-06 14:05:00,34.64,34.65,34.62,34.63,41200.0,26.2145,26.2221,26.1994,26.2069,41200.0
2012-07-06 14:10:00,34.64,34.67,34.64,34.67,13500.0,26.2145,26.2372,26.2145,26.2372,13500.0
2012-07-06 14:15:00,34.67,34.67,34.63,34.64,37900.0,26.2372,26.2372,26.2069,26.2145,37900.0
2012-07-06 14:20:00,34.64,34.65,34.62,34.63,43000.0,26.2145,26.2221,26.1994,26.2069,43000.0
2012-07-06 14:25:00,34.65,34.65,34.63,34.65,9600.0,26.2221,26.2221,26.2069,26.2221,9600.0
2012-07-06 14:30:00,34.65,34.68,34.65,34.67,31400.0,26.2221,26.2448,26.2221,26.2372,31400.0
2012-07-06 14:35:00,34.67,34.71,34.66,34.71,38200.0,26.2372,26.2675,26.2297,26.2675,38200.0
2012-07-06 14:40:00,34.71,34.71,34.66,34.68,37700.0,26.2675,26.2675,26.2297,26.2448,37700.0
2012-07-06 14:45:00,34.68,34.7,34.68,34.69,44700.0,26.2448,26.2599,26.2448,26.2524,44700.0
2012-07-06 14:50:00,34.7,34.73,34.68,34.73,12800.0,26.2599,26.2826,26.2448,26.2826,12800.0
2012-07-06 14:55:00,34.72,34.75,34.72,34.75,52500.0,26.2751,26.2978,26.2751,26.2978,52500.0
2012-07-06 15:00:00,34.75,34.77,34.74,34.76,50000.0,26.2978,26.3129,26.2902,26.3053,50000.0
2012-07-06 15:05:00,34.75,34.78,34.75,34.78,29800.0,26.2978,26.3205,26.2978,26.3205,29800.0
2012-07-06 15:10:00,34.77,34.82,34.77,34.81,22900.0,26.3129,26.3507,26.3129,26.3432,22900.0
2012-07-06 15:15:00,34.81,34.85,34.79,34.82,18000.0,26.3432,26.3734,26.328,26.3507,18000.0
2012-07-06 15:20:00,34.83,34.83,34.77,34.81,35300.0,26.3583,26.3583,26.3129,26.3432,35300.0
2012-07-06 15:25:00,34.81,34.82,34.77,34.82,20000.0,26.3432,26.3507,26.3129,26.3507,20000.0
2012-07-06 15:30:00,34.83,34.89,34.83,34.88,50000.0,26.3583,26.4037,26.3583,26.3961,50000.0
2012-07-06 15:35:00,34.88,34.9,34.82,34.83,60100.0,26.3961,26.4113,26.3507,26.3583,60100.0
2012-07-06 15:40:00,34.84,34.85,34.78,34.85,41000.0,26.3659,26.3734,26.3205,26.3734,41000.0
2012-07-06 15:45:00,34.84,34.87,34.82,34.82,84800.0,26.3659,26.3886,26.3507,26.3507,84800.0
2012-07-06 15:50:00,34.83,34.85,34.8,34.83,64100.0,26.3583,26.3734,26.3356,26.3583,64100.0
2012-07-06 15:55:00,34.82,34.86,34.79,34.8,115100.0,26.3507,26.381,26.328,26.3356,115100.0
2012-07-09 09:30:00,34.7,34.76,34.66,34.72,23500.0,26.2599,26.3053,26.2297,26.2751,23500.0
2012-07-09 09:35:00,34.72,34.72,34.67,34.7,17800.0,26.2751,26.2751,26.2372,26.2599,17800.0
2012-07-09 09:40:00,34.68,34.69,34.6,34.62,16700.0,26.2448,26.2524,26.1842,26.1994,16700.0
2012-07-09 09:45:00,34.63,34.66,34.61,34.65,10100.0,26.2069,26.2297,26.1918,26.2221,10100.0
2012-07-09 09:50:00,34.65,34.66,34.62,34.63,36300.0,26.2221,26.2297,26.1994,26.2069,36300.0
2012-07-09 09:55:00,34.63,34.64,34.6,34.6,27100.0,26.2069,26.2145,26.1842,26.1842,27100.0
2012-07-09 10:00:00,34.61,34.62,34.59,34.61,17100.0,26.1918,26.1994,26.1767,26.1918,17100.0
2012-07-09 10:05:00,34.61,34.63,34.57,34.62,26600.0,26.1918,26.2069,26.1615,26.1994,26600.0
2012-07-09 10:10:00,34.63,34.63,34.59,34.59,21000.0,26.2069,26.2069,26.1767,26.1767,21000.0
2012-07-09 10:15:00,34.59,34.59,34.53,34.54,19500.0,26.1767,26.1767,26.1313,26.1388,19500.0
2012-07-09 10:20:00,34.54,34.55,34.52,34.54,18000.0,26.1388,26.1464,26.1237,26.1388,18000.0
2012-07-09 10:25:00,34.53,34.57,34.52,34.56,38300.0,26.1313,26.1615,26.1237,26.154,38300.0
2012-07-09 10:30:00,34.56,34.57,34.5,34.51,19200.0,26.154,26.1615,26.1086,26.1161,19200.0
2012-07-09 10:35:00,34.51,34.52,34.48,34.49,77400.0,26.1161,26.1237,26.0934,26.101,77400.0
2012-07-09 10:40:00,34.49,34.49,34.43,34.44,45800.0,26.101,26.101,26.0556,26.0632,45800.0
2012-07-09 10:45:00,34.45,34.46,34.44,34.44,22500.0,26.0707,26.0783,26.0632,26.0632,22500.0
2012-07-09 10:50:00,34.45,34.45,34.41,34.41,28900.0,26.0707,26.0707,26.0405,26.0405,28900.0
2012-07-09 10:55:00,34.41,34.42,34.36,34.37,109400.0,26.0405,26.048,26.0026,26.0102,109400.0
2012-07-09 11:00:00,34.36,34.38,34.36,34.37,23700.0,26.0026,26.0178,26.0026,26.0102,23700.0
2012-07-09 11:05:00,34.37,34.38,34.34,34.35,48600.0,26.0102,26.0178,25.9875,25.9951,48600.0
2012-07-09 11:10:00,34.35,34.35,34.3,34.31,50700.0,25.9951,25.9951,25.9572,25.9648,50700.0
2012-07-09 11:15:00,34.31,34.34,34.3,34.33,31800.0,25.9648,25.9875,25.9572,25.9799,31800.0
2012-07-09 11:20:00,34.33,34.34,34.3,34.32,37500.0,25.9799,25.9875,25.9572,25.9723,37500.0
2012-07-09 11:25:00,34.33,34.33,34.29,34.29,55000.0,25.9799,25.9799,25.9496,25.9496,55000.0
2012-07-09 11:30:00,34.29,34.3,34.28,34.29,29700.0,25.9496,25.9572,25.9421,25.9496,29700.0
2012-07-09 11:35:00,34.29,34.29,34.27,34.27,22300.0,25.9496,25.9496,25.9345,25.9345,22300.0
2012-07-09 11:40:00,34.27,34.29,34.26,34.29,48300.0,25.9345,25.9496,25.9269,25.9496,48300.0
2012-07-09 11:45:00,34.28,34.29,34.27,34.27,13800.0,25.9421,25.9496,25.9345,25.9345,13800.0
2012-07-09 11:50:00,34.28,34.28,34.25,34.25,19600.0,25.9421,25.9421,25.9194,25.9194,19600.0
2012-07-09 11:55:00,34.26,34.28,34.24,34.25,20600.0,25.9269,25.9421,25.9118,25.9194,20600.0
2012-07-09 12:00:00,34.25,34.26,34.25,34.25,7700.0,25.9194,25.9269,25.9194,25.9194,7700.0
2012-07-09 12:05:00,34.25,34.26,34.23,34.26,23500.0,25.9194,25.9269,25.9042,25.9269,23500.0
2012-07-09 12:10:00,34.26,34.29,34.25,34.27,28800.0,25.9269,25.9496,25.9194,25.9345,28800.0
2012-07-09 12:15:00,34.28,34.3,34.26,34.28,71200.0,25.9421,25.9572,25.9269,25.9421,71200.0
2012-07-09 12:20:00,34.29,34.33,34.29,34.3,21600.0,25.9496,25.9799,25.9496,25.9572,21600.0
2012-07-09 12:25:00,34.31,34.33,34.28,34.29,16900.0,25.9648,25.9799,25.9421,25.9496,16900.0
2012-07-09 12:30:00,34.29,34.3,34.28,34.28,10700.0,25.9496,25.9572,25.9421,25.9421,10700.0
2012-07-09 12:35:00,34.27,34.28,34.25,34.26,16200.0,25.9345,25.9421,25.9194,25.9269,16200.0
2012-07-09 12:40:00,34.25,34.29,34.24,34.26,55200.0,25.9194,25.9496,25.9118,25.9269,55200.0
2012-07-09 12:45:00,34.26,34.28,34.24,34.27,10200.0,25.9269,25.9421,25.9118,25.9345,10200.0
2012-07-09 12:50:00,34.28,34.3,34.27,34.28,52700.0,25.9421,25.9572,25.9345,25.9421,52700.0
2012-07-09 12:55:00,34.29,34.29,34.25,34.25,22800.0,25.9496,25.9496,25.9194,25.9194,22800.0
2012-07-09 13:00:00,34.25,34.26,34.23,34.26,28000.0,25.9194,25.9269,25.9042,25.9269,28000.0
2012-07-09 13:05:00,34.26,34.26,34.23,34.23,23300.0,25.9269,25.9269,25.9042,25.9042,23300.0
2012-07-09 13:10:00,34.23,34.24,34.22,34.23,17800.0,25.9042,25.9118,25.8967,25.9042,17800.0
2012-07-09 13:15:00,34.23,34.26,34.23,34.24,31600.0,25.9042,25.9269,25.9042,25.9118,31600.0
2012-07-09 13:20:00,34.24,34.24,34.23,34.24,11000.0,25.9118,25.9118,25.9042,25.9118,11000.0
2012-07-09 13:25:00,34.24,34.26,34.23,34.26,71000.0,25.9118,25.9269,25.9042,25.9269,71000.0
2012-07-09 13:30:00,34.26,34.28,34.26,34.27,7200.0,25.9269,25.9421,25.9269,25.9345,7200.0
2012-07-09 13:35:00,34.27,34.34,34.27,34.33,17500.0,25.9345,25.9875,25.9345,25.9799,17500.0
2012-07-09 13:40:00,34.33,34.34,34.31,34.32,21300.0,25.9799,25.9875,25.9648,25.9723,21300.0
2012-07-09 13:45:00,34.32,34.33,34.3,34.33,21900.0,25.9723,25.9799,25.9572,25.9799,21900.0
2012-07-09 13:50:00,34.33,34.36,34.32,34.35,21500.0,25.9799,26.0026,25.9723,25.9951,21500.0
2012-07-09 13:55:00,34.35,34.37,34.35,34.36,9700.0,25.9951,26.0102,25.9951,26.0026,9700.0
2012-07-09 14:00:00,34.37,34.38,34.35,34.38,37800.0,26.0102,26.0178,25.9951,26.0178,37800.0
2012-07-09 14:05:00,34.37,34.41,34.37,34.4,13800.0,26.0102,26.0405,26.0102,26.0329,13800.0
2012-07-09 14:10:00,34.39,34.41,34.39,34.39,19300.0,26.0253,26.0405,26.0253,26.0253,19300.0
2012-07-09 14:15:00,34.39,34.39,34.36,34.38,24700.0,26.0253,26.0253,26.0026,26.0178,24700.0
2012-07-09 14:20:00,34.37,34.39,34.37,34.39,12400.0,26.0102,26.0253,26.0102,26.0253,12400.0
2012-07-09 14:25:00,34.38,34.38,34.32,34.33,34000.0,26.0178,26.0178,25.9723,25.9799,34000.0
2012-07-09 14:30:00,34.33,34.34,34.32,34.32,16300.0,25.9799,25.9875,25.9723,25.9723,16300.0
2012-07-09 14:35:00,34.33,34.33,34.32,34.32,6900.0,25.9799,25.9799,25.9723,25.9723,6900.0
2012-07-09 14:40:00,34.32,34.32,34.27,34.29,39900.0,25.9723,25.9723,25.9345,25.9496,39900.0
2012-07-09 14:45:00,34.29,34.29,34.26,34.27,30100.0,25.9496,25.9496,25.9269,25.9345,30100.0
2012-07-09 14:50:00,34.28,34.32,34.27,34.31,40000.0,25.9421,25.9723,25.9345,25.9648,40000.0
2012-07-09 14:55:00,34.31,34.33,34.3,34.33,21100.0,25.9648,25.9799,25.9572,25.9799,21100.0
2012-07-09 15:00:00,34.33,34.37,34.32,34.37,27600.0,25.9799,26.0102,25.9723,26.0102,27600.0
2012-07-09 15:05:00,34.36,34.39,34.35,34.37,33400.0,26.0026,26.0253,25.9951,26.0102,33400.0
2012-07-09 15:10:00,34.37,34.38,34.33,34.35,26700.0,26.0102,26.0178,25.9799,25.9951,26700.0
2012-07-09 15:15:00,34.34,34.39,34.34,34.36,34300.0,25.9875,26.0253,25.9875,26.0026,34300.0
2012-07-09 15:20:00,34.36,34.37,34.33,34.36,31900.0,26.0026,26.0102,25.9799,26.0026,31900.0
2012-07-09 15:25:00,34.36,34.4,34.34,34.38,29500.0,26.0026,26.0329,25.9875,26.0178,29500.0
2012-07-09 15:30:00,34.38,34.41,34.36,34.37,46100.0,26.0178,26.0405,26.0026,26.0102,46100.0
2012-07-09 15:35:00,34.37,34.39,34.36,34.37,45800.0,26.0102,26.0253,26.0026,26.0102,45800.0
2012-07-09 15:40:00,34.38,34.42,34.35,34.4,73800.0,26.0178,26.048,25.9951,26.0329,73800.0
2012-07-09 15:45:00,34.4,34.45,34.4,34.44,134100.0,26.0329,26.0707,26.0329,26.0632,134100.0
2012-07-09 15:50:00,34.44,34.46,34.43,34.45,136900.0,26.0632,26.0783,26.0556,26.0707,136900.0
2012-07-09 15:55:00,34.45,34.47,34.42,34.43,234300.0,26.0707,26.0859,26.048,26.0556,234300.0
2012-07-10 09:30:00,34.54,34.63,34.46,34.62,28700.0,26.1388,26.2069,26.0783,26.1994,28700.0
2012-07-10 09:35:00,34.59,34.69,34.59,34.64,22300.0,26.1767,26.2524,26.1767,26.2145,22300.0
2012-07-10 09:40:00,34.63,34.64,34.6,34.6,13600.0,26.2069,26.2145,26.1842,26.1842,13600.0
2012-07-10 09:45:00,34.6,34.66,34.57,34.66,65400.0,26.1842,26.2297,26.1615,26.2297,65400.0
2012-07-10 09:50:00,34.65,34.66,34.55,34.57,186000.0,26.2221,26.2297,26.1464,26.1615,186000.0
2012-07-10 09:55:00,34.58,34.59,34.47,34.49,56900.0,26.1691,26.1767,26.0859,26.101,56900.0
2012-07-10 10:00:00,34.49,34.51,34.42,34.44,35200.0,26.101,26.1161,26.048,26.0632,35200.0
2012-07-10 10:05:00,34.43,34.49,34.41,34.41,25500.0,26.0556,26.101,26.0405,26.0405,25500.0
2012-07-10 10:10:00,34.41,34.43,34.34,34.34,45400.0,26.0405,26.0556,25.9875,25.9875,45400.0
2012-07-10 10:15:00,34.35,34.36,34.32,34.32,34100.0,25.9951,26.0026,25.9723,25.9723,34100.0
2012-07-10 10:20:00,34.32,34.37,34.3,34.36,39100.0,25.9723,26.0102,25.9572,26.0026,39100.0
2012-07-10 10:25:00,34.36,34.41,34.34,34.35,19300.0,26.0026,26.0405,25.9875,25.9951,19300.0
2012-07-10 10:30:00,34.36,34.4,34.35,34.36,27400.0,26.0026,26.0329,25.9951,26.0026,27400.0
2012-07-10 10:35:00,34.36,34.37,34.3,34.31,26900.0,26.0026,26.0102,25.9572,25.9648,26900.0
2012-07-10 10:40:00,34.31,34.33,34.3,34.32,15500.0,25.9648,25.9799,25.9572,25.9723,15500.0
2012-07-10 10:45:00,34.31,34.32,34.25,34.25,32400.0,25.9648,25.9723,25.9194,25.9194,32400.0
2012-07-10 10:50:00,34.25,34.3,34.24,34.29,19300.0,25.9194,25.9572,25.9118,25.9496,19300.0
2012-07-10 10:55:00,34.29,34.31,34.23,34.28,39600.0,25.9496,25.9648,25.9042,25.9421,39600.0
2012-07-10 11:00:00,34.28,34.31,34.26,34.26,39000.0,25.9421,25.9648,25.9269,25.9269,39000.0
2012-07-10 11:05:00,34.26,34.3,34.23,34.3,29200.0,25.9269,25.9572,25.9042,25.9572,29200.0
2012-07-10 11:10:00,34.29,34.31,34.25,34.28,25000.0,25.9496,25.9648,25.9194,25.9421,25000.0
2012-07-10 11:15:00,34.28,34.29,34.27,34.29,15900.0,25.9421,25.9496,25.9345,25.9496,15900.0
2012-07-10 11:20:00,34.29,34.31,34.29,34.29,11400.0,25.9496,25.9648,25.9496,25.9496,11400.0
2012-07-10 11:25:00,34.29,34.3,34.25,34.25,12200.0,25.9496,25.9572,25.9194,25.9194,12200.0
2012-07-10 11:30:00,34.25,34.33,34.24,34.32,43300.0,25.9194,25.9799,25.9118,25.9723,43300.0
2012-07-10 11:35:00,34.32,34.36,34.32,34.36,12500.0,25.9723,26.0026,25.9723,26.0026,12500.0
2012-07-10 11:40:00,34.36,34.42,34.35,34.42,11800.0,26.0026,26.048,25.9951,26.048,11800.0
2012-07-10 11:45:00,34.42,34.49,34.42,34.49,86300.0,26.048,26.101,26.048,26.101,86300.0
2012-07-10 11:50:00,34.49,34.6,34.49,34.55,103800.0,26.101,26.1842,26.101,26.1464,103800.0
2012-07-10 11:55:00,34.54,34.55,34.51,34.51,27200.0,26.1388,26.1464,26.1161,26.1161,27200.0
2012-07-10 12:00:00,34.52,34.54,34.51,34.52,23400.0,26.1237,26.1388,26.1161,26.1237,23400.0
2012-07-10 12:05:00,34.52,34.52,34.47,34.49,44100.0,26.1237,26.1237,26.0859,26.101,44100.0
2012-07-10 12:10:00,34.49,34.49,34.46,34.46,17800.0,26.101,26.101,26.0783,26.0783,17800.0
2012-07-10 12:15:00,34.47,34.47,34.44,34.45,6200.0,26.0859,26.0859,26.0632,26.0707,6200.0
2012-07-10 12:20:00,34.44,34.49,34.44,34.49,38000.0,26.0632,26.101,26.0632,26.101,38000.0
2012-07-10 12:25:00,34.49,34.5,34.46,34.47,38200.0,26.101,26.1086,26.0783,26.0859,38200.0
2012-07-10 12:30:00,34.47,34.51,34.47,34.5,17400.0,26.0859,26.1161,26.0859,26.1086,17400.0
2012-07-10 12:35:00,34.51,34.52,34.49,34.52,15400.0,26.1161,26.1237,26.101,26.1237,15400.0
2012-07-10 12:40:00,34.53,34.54,34.52,34.52,10500.0,26.1313,26.1388,26.1237,26.1237,10500.0
2012-07-10 12:45:00,34.53,34.53,34.52,34.53,9400.0,26.1313,26.1313,26.1237,26.1313,9400.0
2012-07-10 12:50:00,34.53,34.55,34.52,34.54,9200.0,26.1313,26.1464,26.1237,26.1388,9200.0
2012-07-10 12:55:00,34.54,34.54,34.51,34.53,13700.0,26.1388,26.1388,26.1161,26.1313,13700.0
2012-07-10 13:00:00,34.52,34.54,34.52,34.52,16900.0,26.1237,26.1388,26.1237,26.1237,16900.0
2012-07-10 13:05:00,34.52,34.54,34.52,34.54,10700.0,26.1237,26.1388,26.1237,26.1388,10700.0
2012-07-10 13:10:00,34.54,34.55,34.53,34.54,9700.0,26.1388,26.1464,26.1313,26.1388,9700.0
2012-07-10 13:15:00,34.55,34.57,34.55,34.57,7100.0,26.1464,26.1615,26.1464,26.1615,7100.0
2012-07-10 13:20:00,34.57,34.57,34.51,34.54,59600.0,26.1615,26.1615,26.1161,26.1388,59600.0
2012-07-10 13:25:00,34.54,34.54,34.51,34.52,46000.0,26.1388,26.1388,26.1161,26.1237,46000.0
2012-07-10 13:30:00,34.52,34.52,34.46,34.47,13000.0,26.1237,26.1237,26.0783,26.0859,13000.0
2012-07-10 13:35:00,34.47,34.47,34.41,34.41,12800.0,26.0859,26.0859,26.0405,26.0405,12800.0
2012-07-10 13:40:00,34.42,34.42,34.39,34.4,27100.0,26.048,26.048,26.0253,26.0329,27100.0
2012-07-10 13:45:00,34.4,34.41,34.37,34.38,11200.0,26.0329,26.0405,26.0102,26.0178,11200.0
2012-07-10 13:50:00,34.38,34.41,34.35,34.41,35700.0,26.0178,26.0405,25.9951,26.0405,35700.0
2012-07-10 13:55:00,34.41,34.42,34.36,34.36,52100.0,26.0405,26.048,26.0026,26.0026,52100.0
2012-07-10 14:00:00,34.37,34.41,34.36,34.37,82700.0,26.0102,26.0405,26.0026,26.0102,82700.0
2012-07-10 14:05:00,34.36,34.37,34.36,34.37,18400.0,26.0026,26.0102,26.0026,26.0102,18400.0
2012-07-10 14:10:00,34.36,34.37,34.33,34.35,13700.0,26.0026,26.0102,25.9799,25.9951,13700.0
2012-07-10 14:15:00,34.35,34.35,34.26,34.26,26900.0,25.9951,25.9951,25.9269,25.9269,26900.0
2012-07-10 14:20:00,34.27,34.28,34.22,34.22,41900.0,25.9345,25.9421,25.8967,25.8967,41900.0
2012-07-10 14:25:00,34.21,34.26,34.21,34.24,63900.0,25.8891,25.9269,25.8891,25.9118,63900.0
2012-07-10 14:30:00,34.25,34.25,34.18,34.19,23500.0,25.9194,25.9194,25.8664,25.874,23500.0
2012-07-10 14:35:00,34.19,34.2,34.15,34.2,54900.0,25.874,25.8815,25.8437,25.8815,54900.0
2012-07-10 14:40:00,34.2,34.22,34.18,34.19,15800.0,25.8815,25.8967,25.8664,25.874,15800.0
2012-07-10 14:45:00,34.19,34.21,34.17,34.21,72900.0,25.874,25.8891,25.8588,25.8891,72900.0
2012-07-10 14:50:00,34.21,34.22,34.14,34.17,65200.0,25.8891,25.8967,25.8361,25.8588,65200.0
2012-07-10 14:55:00,34.17,34.22,34.14,34.18,68300.0,25.8588,25.8967,25.8361,25.8664,68300.0
2012-07-10 15:00:00,34.18,34.25,34.17,34.23,34600.0,25.8664,25.9194,25.8588,25.9042,34600.0
2012-07-10 15:05:00,34.23,34.26,34.22,34.22,38800.0,25.9042,25.9269,25.8967,25.8967,38800.0
2012-07-10 15:10:00,34.22,34.24,34.18,34.21,34500.0,25.8967,25.9118,25.8664,25.8891,34500.0
2012-07-10 15:15:00,34.21,34.25,34.19,34.21,184400.0,25.8891,25.9194,25.874,25.8891,184400.0
2012-07-10 15:20:00,34.21,34.25,34.15,34.19,56900.0,25.8891,25.9194,25.8437,25.874,56900.0
2012-07-10 15:25:00,34.19,34.22,34.16,34.16,72400.0,25.874,25.8967,25.8513,25.8513,72400.0
2012-07-10 15:30:00,34.16,34.19,34.11,34.15,132000.0,25.8513,25.874,25.8134,25.8437,132000.0
2012-07-10 15:35:00,34.14,34.15,34.11,34.15,64500.0,25.8361,25.8437,25.8134,25.8437,64500.0
2012-07-10 15:40:00,34.14,34.17,34.11,34.17,57600.0,25.8361,25.8588,25.8134,25.8588,57600.0
2012-07-10 15:45:00,34.16,34.23,34.15,34.21,121400.0,25.8513,25.9042,25.8437,25.8891,121400.0
2012-07-10 15:50:00,34.2,34.26,34.2,34.25,91000.0,25.8815,25.9269,25.8815,25.9194,91000.0
2012-07-10 15:55:00,34.26,34.28,34.24,34.25,188800.0,25.9269,25.9421,25.9118,25.9194,188800.0
2012-07-11 09:30:00,34.06,34.25,34.04,34.06,101700.0,25.7756,25.9194,25.7605,25.7756,101700.0
2012-07-11 09:35:00,34.05,34.06,33.91,33.94,60700.0,25.768,25.7756,25.6621,25.6848,60700.0
2012-07-11 09:40:00,33.94,33.94,33.84,33.89,64700.0,25.6848,25.6848,25.6091,25.6469,64700.0
2012-07-11 09:45:00,33.9,33.95,33.89,33.92,58000.0,25.6545,25.6923,25.6469,25.6696,58000.0
2012-07-11 09:50:00,33.93,33.99,33.92,33.99,33100.0,25.6772,25.7226,25.6696,25.7226,33100.0
2012-07-11 09:55:00,34.0,34.04,33.97,33.98,42200.0,25.7302,25.7605,25.7075,25.715,42200.0
2012-07-11 10:00:00,33.98,34.02,33.97,33.99,55100.0,25.715,25.7453,25.7075,25.7226,55100.0
2012-07-11 10:05:00,33.99,34.0,33.95,33.95,44400.0,25.7226,25.7302,25.6923,25.6923,44400.0
2012-07-11 10:10:00,33.95,33.97,33.92,33.93,47400.0,25.6923,25.7075,25.6696,25.6772,47400.0
2012-07-11 10:15:00,33.94,33.98,33.92,33.97,58000.0,25.6848,25.715,25.6696,25.7075,58000.0
2012-07-11 10:20:00,33.97,33.98,33.91,33.93,37400.0,25.7075,25.715,25.6621,25.6772,37400.0
2012-07-11 10:25:00,33.94,33.95,33.87,33.88,27200.0,25.6848,25.6923,25.6318,25.6394,27200.0
2012-07-11 10:30:00,33.88,33.91,33.86,33.88,38100.0,25.6394,25.6621,25.6242,25.6394,38100.0
2012-07-11 10:35:00,33.88,33.89,33.85,33.85,105300.0,25.6394,25.6469,25.6167,25.6167,105300.0
2012-07-11 10:40:00,33.86,33.9,33.85,33.89,27700.0,25.6242,25.6545,25.6167,25.6469,27700.0
2012-07-11 10:45:00,33.89,33.94,33.89,33.91,34800.0,25.6469,25.6848,25.6469,25.6621,34800.0
2012-07-11 10:50:00,33.92,33.92,33.88,33.91,27900.0,25.6696,25.6696,25.6394,25.6621,27900.0
2012-07-11 10:55:00,33.91,33.98,33.9,33.98,20600.0,25.6621,25.715,25.6545,25.715,20600.0
2012-07-11 11:00:00,33.98,34.02,33.97,34.01,59100.0,25.715,25.7453,25.7075,25.7378,59100.0
2012-07-11 11:05:00,34.01,34.02,34.01,34.01,33900.0,25.7378,25.7453,25.7378,25.7378,33900.0
2012-07-11 11:10:00,34.01,34.02,33.98,33.98,61600.0,25.7378,25.7453,25.715,25.715,61600.0
2012-07-11 11:15:00,33.97,33.99,33.96,33.97,45000.0,25.7075,25.7226,25.6999,25.7075,45000.0
2012-07-11 11:20:00,33.97,33.99,33.94,33.98,38000.0,25.7075,25.7226,25.6848,25.715,38000.0
2012-07-11 11:25:00,33.98,34.0,33.97,33.97,26900.0,25.715,25.7302,25.7075,25.7075,26900.0
2012-07-11 11:30:00,33.97,33.99,33.96,33.99,86600.0,25.7075,25.7226,25.6999,25.7226,86600.0
2012-07-11 11:35:00,33.98,34.01,33.97,33.98,37100.0,25.715,25.7378,25.7075,25.715,37100.0
2012-07-11 11:40:00,33.98,34.04,33.97,34.04,89500.0,25.715,25.7605,25.7075,25.7605,89500.0
2012-07-11 11:45:00,34.05,34.05,34.03,34.04,42800.0,25.768,25.768,25.7529,25.7605,42800.0
2012-07-11 11:50:00,34.03,34.04,34.02,34.02,13700.0,25.7529,25.7605,25.7453,25.7453,13700.0
2012-07-11 11:55:00,34.02,34.04,34.02,34.03,28100.0,25.7453,25.7605,25.7453,25.7529,28100.0
2012-07-11 12:00:00,34.04,34.12,34.04,34.12,38900.0,25.7605,25.821,25.7605,25.821,38900.0
2012-07-11 12:05:00,34.12,34.15,34.12,34.12,36400.0,25.821,25.8437,25.821,25.821,36400.0
2012-07-11 12:10:00,34.12,34.12,34.07,34.07,66100.0,25.821,25.821,25.7832,25.7832,66100.0
2012-07-11 12:15:00,34.07,34.1,34.04,34.09,37700.0,25.7832,25.8059,25.7605,25.7983,37700.0
2012-07-11 12:20:00,34.1,34.1,34.08,34.08,34700.0,25.8059,25.8059,25.7907,25.7907,34700.0
2012-07-11 12:25:00,34.07,34.07,34.02,34.02,72000.0,25.7832,25.7832,25.7453,25.7453,72000.0
2012-07-11 12:30:00,34.02,34.08,34.02,34.08,23600.0,25.7453,25.7907,25.7453,25.7907,23600.0
2012-07-11 12:35:00,34.08,34.09,34.05,34.08,26500.0,25.7907,25.7983,25.768,25.7907,26500.0
2012-07-11 12:40:00,34.08,34.12,34.07,34.12,16500.0,25.7907,25.821,25.7832,25.821,16500.0
2012-07-11 12:45:00,34.11,34.13,34.11,34.12,25900.0,25.8134,25.8286,25.8134,25.821,25900.0
2012-07-11 12:50:00,34.12,34.13,34.12,34.12,20400.0,25.821,25.8286,25.821,25.821,20400.0
2012-07-11 12:55:00,34.11,34.14,34.1,34.11,22200.0,25.8134,25.8361,25.8059,25.8134,22200.0
2012-07-11 13:00:00,34.12,34.14,34.1,34.12,35700.0,25.821,25.8361,25.8059,25.821,35700.0
2012-07-11 13:05:00,34.11,34.13,34.09,34.13,27800.0,25.8134,25.8286,25.7983,25.8286,27800.0
2012-07-11 13:10:00,34.13,34.13,34.11,34.13,19000.0,25.8286,25.8286,25.8134,25.8286,19000.0
2012-07-11 13:15:00,34.13,34.13,34.07,34.08,19900.0,25.8286,25.8286,25.7832,25.7907,19900.0
2012-07-11 13:20:00,34.07,34.12,34.07,34.11,36000.0,25.7832,25.821,25.7832,25.8134,36000.0
2012-07-11 13:25:00,34.11,34.13,34.1,34.13,16100.0,25.8134,25.8286,25.8059,25.8286,16100.0
2012-07-11 13:30:00,34.13,34.18,34.13,34.15,62600.0,25.8286,25.8664,25.8286,25.8437,62600.0
2012-07-11 13:35:00,34.14,34.17,34.14,34.17,14300.0,25.8361,25.8588,25.8361,25.8588,14300.0
2012-07-11 13:40:00,34.17,34.19,34.16,34.18,25500.0,25.8588,25.874,25.8513,25.8664,25500.0
2012-07-11 13:45:00,34.19,34.22,34.18,34.22,23100.0,25.874,25.8967,25.8664,25.8967,23100.0
2012-07-11 13:50:00,34.22,34.23,34.21,34.23,24900.0,25.8967,25.9042,25.8891,25.9042,24900.0
2012-07-11 13:55:00,34.22,34.23,34.21,34.22,45100.0,25.8967,25.9042,25.8891,25.8967,45100.0
2012-07-11 14:00:00,34.22,34.25,34.08,34.11,92900.0,25.8967,25.9194,25.7907,25.8134,92900.0
2012-07-11 14:05:00,34.1,34.13,34.05,34.11,83600.0,25.8059,25.8286,25.768,25.8134,83600.0
2012-07-11 14:10:00,34.12,34.15,34.05,34.05,112500.0,25.821,25.8437,25.768,25.768,112500.0
2012-07-11 14:15:00,34.05,34.05,33.99,34.0,94800.0,25.768,25.768,25.7226,25.7302,94800.0
2012-07-11 14:20:00,33.99,34.01,33.95,33.95,175800.0,25.7226,25.7378,25.6923,25.6923,175800.0
2012-07-11 14:25:00,33.93,33.98,33.92,33.93,52300.0,25.6772,25.715,25.6696,25.6772,52300.0
2012-07-11 14:30:00,33.92,33.92,33.76,33.76,188400.0,25.6696,25.6696,25.5486,25.5486,188400.0
2012-07-11 14:35:00,33.76,33.87,33.76,33.86,52900.0,25.5486,25.6318,25.5486,25.6242,52900.0
2012-07-11 14:40:00,33.86,33.88,33.84,33.84,71200.0,25.6242,25.6394,25.6091,25.6091,71200.0
2012-07-11 14:45:00,33.84,33.88,33.82,33.87,54500.0,25.6091,25.6394,25.594,25.6318,54500.0
2012-07-11 14:50:00,33.87,33.93,33.87,33.89,58500.0,25.6318,25.6772,25.6318,25.6469,58500.0
2012-07-11 14:55:00,33.89,33.89,33.82,33.83,54800.0,25.6469,25.6469,25.594,25.6015,54800.0
2012-07-11 15:00:00,33.84,33.96,33.83,33.94,54900.0,25.6091,25.6999,25.6015,25.6848,54900.0
2012-07-11 15:05:00,33.94,33.94,33.91,33.92,70600.0,25.6848,25.6848,25.6621,25.6696,70600.0
2012-07-11 15:10:00,33.91,33.92,33.87,33.89,66300.0,25.6621,25.6696,25.6318,25.6469,66300.0
2012-07-11 15:15:00,33.9,33.93,33.86,33.92,55600.0,25.6545,25.6772,25.6242,25.6696,55600.0
2012-07-11 15:20:00,33.92,33.95,33.91,33.94,71000.0,25.6696,25.6923,25.6621,25.6848,71000.0
2012-07-11 15:25:00,33.94,33.95,33.9,33.94,68900.0,25.6848,25.6923,25.6545,25.6848,68900.0
2012-07-11 15:30:00,33.93,33.98,33.91,33.97,81300.0,25.6772,25.715,25.6621,25.7075,81300.0
2012-07-11 15:35:00,33.98,34.04,33.95,34.02,79900.0,25.715,25.7605,25.6923,25.7453,79900.0
2012-07-11 15:40:00,34.02,34.08,34.01,34.08,114600.0,25.7453,25.7907,25.7378,25.7907,114600.0
2012-07-11 15:45:00,34.08,34.15,34.08,34.14,128400.0,25.7907,25.8437,25.7907,25.8361,128400.0
2012-07-11 15:50:00,34.13,34.16,34.1,34.11,242000.0,25.8286,25.8513,25.8059,25.8134,242000.0
2012-07-11 15:55:00,34.11,34.13,34.08,34.08,437100.0,25.8134,25.8286,25.7907,25.7907,437100.0
2012-07-12 09:30:00,33.77,33.79,33.43,33.47,114500.0,25.5561,25.5713,25.2988,25.3291,114500.0
2012-07-12 09:35:00,33.47,33.48,33.43,33.45,42500.0,25.3291,25.3367,25.2988,25.314,42500.0
2012-07-12 09:40:00,33.44,33.46,33.41,33.45,37100.0,25.3064,25.3215,25.2837,25.314,37100.0
2012-07-12 09:45:00,33.44,33.45,33.38,33.38,46400.0,25.3064,25.314,25.261,25.261,46400.0
2012-07-12 09:50:00,33.38,33.41,33.37,33.4,78400.0,25.261,25.2837,25.2534,25.2761,78400.0
2012-07-12 09:55:00,33.4,33.47,33.39,33.45,20900.0,25.2761,25.3291,25.2686,25.314,20900.0
2012-07-12 10:00:00,33.46,33.56,33.41,33.53,55100.0,25.3215,25.3972,25.2837,25.3745,55100.0
2012-07-12 10:05:00,33.52,33.56,33.5,33.54,29700.0,25.3669,25.3972,25.3518,25.3821,29700.0
2012-07-12 10:10:00,33.55,33.56,33.53,33.55,74800.0,25.3896,25.3972,25.3745,25.3896,74800.0
2012-07-12 10:15:00,33.54,33.56,33.49,33.51,36900.0,25.3821,25.3972,25.3442,25.3594,36900.0
2012-07-12 10:20:00,33.52,33.55,33.5,33.52,17400.0,25.3669,25.3896,25.3518,25.3669,17400.0
2012-07-12 10:25:00,33.52,33.54,33.5,33.54,19500.0,25.3669,25.3821,25.3518,25.3821,19500.0
2012-07-12 10:30:00,33.54,33.61,33.52,33.61,19400.0,25.3821,25.435,25.3669,25.435,19400.0
2012-07-12 10:35:00,33.61,33.61,33.58,33.59,32300.0,25.435,25.435,25.4123,25.4199,32300.0
2012-07-12 10:40:00,33.59,33.59,33.53,33.56,59800.0,25.4199,25.4199,25.3745,25.3972,59800.0
2012-07-12 10:45:00,33.55,33.56,33.48,33.48,176900.0,25.3896,25.3972,25.3367,25.3367,176900.0
2012-07-12 10:50:00,33.48,33.5,33.45,33.5,30100.0,25.3367,25.3518,25.314,25.3518,30100.0
2012-07-12 10:55:00,33.5,33.51,33.48,33.49,40900.0,25.3518,25.3594,25.3367,25.3442,40900.0
2012-07-12 11:00:00,33.49,33.52,33.47,33.52,31800.0,25.3442,25.3669,25.3291,25.3669,31800.0
2012-07-12 11:05:00,33.51,33.52,33.46,33.47,29900.0,25.3594,25.3669,25.3215,25.3291,29900.0
2012-07-12 11:10:00,33.48,33.48,33.44,33.44,16100.0,25.3367,25.3367,25.3064,25.3064,16100.0
2012-07-12 11:15:00,33.44,33.46,33.42,33.44,96400.0,25.3064,25.3215,25.2913,25.3064,96400.0
2012-07-12 11:20:00,33.44,33.45,33.37,33.37,51100.0,25.3064,25.314,25.2534,25.2534,51100.0
2012-07-12 11:25:00,33.38,33.44,33.37,33.43,46000.0,25.261,25.3064,25.2534,25.2988,46000.0
2012-07-12 11:30:00,33.44,33.46,33.43,33.43,28100.0,25.3064,25.3215,25.2988,25.2988,28100.0
2012-07-12 11:35:00,33.43,33.43,33.36,33.37,27700.0,25.2988,25.2988,25.2459,25.2534,27700.0
2012-07-12 11:40:00,33.37,33.38,33.36,33.38,16700.0,25.2534,25.261,25.2459,25.261,16700.0
2012-07-12 11:45:00,33.38,33.42,33.37,33.41,29200.0,25.261,25.2913,25.2534,25.2837,29200.0
2012-07-12 11:50:00,33.41,33.43,33.4,33.4,35300.0,25.2837,25.2988,25.2761,25.2761,35300.0
2012-07-12 11:55:00,33.41,33.42,33.4,33.4,15900.0,25.2837,25.2913,25.2761,25.2761,15900.0
2012-07-12 12:00:00,33.41,33.43,33.38,33.39,59200.0,25.2837,25.2988,25.261,25.2686,59200.0
2012-07-12 12:05:00,33.38,33.4,33.35,33.37,31200.0,25.261,25.2761,25.2383,25.2534,31200.0
2012-07-12 12:10:00,33.36,33.4,33.36,33.39,52900.0,25.2459,25.2761,25.2459,25.2686,52900.0
2012-07-12 12:15:00,33.4,33.43,33.4,33.42,55600.0,25.2761,25.2988,25.2761,25.2913,55600.0
2012-07-12 12:20:00,33.41,33.47,33.39,33.46,154700.0,25.2837,25.3291,25.2686,25.3215,154700.0
2012-07-12 12:25:00,33.46,33.47,33.45,33.45,16900.0,25.3215,25.3291,25.314,25.314,16900.0
2012-07-12 12:30:00,33.44,33.46,33.41,33.43,21100.0,25.3064,25.3215,25.2837,25.2988,21100.0
2012-07-12 12:35:00,33.43,33.45,33.42,33.44,13300.0,25.2988,25.314,25.2913,25.3064,13300.0
2012-07-12 12:40:00,33.44,33.47,33.44,33.44,33300.0,25.3064,25.3291,25.3064,25.3064,33300.0
2012-07-12 12:45:00,33.44,33.45,33.43,33.45,26300.0,25.3064,25.314,25.2988,25.314,26300.0
2012-07-12 12:50:00,33.45,33.46,33.44,33.46,12300.0,25.314,25.3215,25.3064,25.3215,12300.0
2012-07-12 12:55:00,33.45,33.5,33.44,33.5,33900.0,25.314,25.3518,25.3064,25.3518,33900.0
2012-07-12 13:00:00,33.5,33.56,33.49,33.51,84500.0,25.3518,25.3972,25.3442,25.3594,84500.0
2012-07-12 13:05:00,33.51,33.57,33.51,33.57,32900.0,25.3594,25.4048,25.3594,25.4048,32900.0
2012-07-12 13:10:00,33.57,33.64,33.57,33.59,28700.0,25.4048,25.4577,25.4048,25.4199,28700.0
2012-07-12 13:15:00,33.59,33.62,33.57,33.57,29800.0,25.4199,25.4426,25.4048,25.4048,29800.0
2012-07-12 13:20:00,33.58,33.61,33.58,33.58,10200.0,25.4123,25.435,25.4123,25.4123,10200.0
2012-07-12 13:25:00,33.58,33.62,33.56,33.56,21300.0,25.4123,25.4426,25.3972,25.3972,21300.0
2012-07-12 13:30:00,33.57,33.58,33.55,33.58,41700.0,25.4048,25.4123,25.3896,25.4123,41700.0
2012-07-12 13:35:00,33.58,33.59,33.56,33.58,18600.0,25.4123,25.4199,25.3972,25.4123,18600.0
2012-07-12 13:40:00,33.58,33.64,33.58,33.6,23600.0,25.4123,25.4577,25.4123,25.4275,23600.0
2012-07-12 13:45:00,33.6,33.65,33.59,33.63,21100.0,25.4275,25.4653,25.4199,25.4502,21100.0
2012-07-12 13:50:00,33.63,33.63,33.56,33.56,15400.0,25.4502,25.4502,25.3972,25.3972,15400.0
2012-07-12 13:55:00,33.56,33.57,33.5,33.52,19100.0,25.3972,25.4048,25.3518,25.3669,19100.0
2012-07-12 14:00:00,33.52,33.58,33.51,33.53,29100.0,25.3669,25.4123,25.3594,25.3745,29100.0
2012-07-12 14:05:00,33.53,33.6,33.52,33.59,43900.0,25.3745,25.4275,25.3669,25.4199,43900.0
2012-07-12 14:10:00,33.59,33.62,33.56,33.56,43600.0,25.4199,25.4426,25.3972,25.3972,43600.0
2012-07-12 14:15:00,33.56,33.63,33.54,33.59,41300.0,25.3972,25.4502,25.3821,25.4199,41300.0
2012-07-12 14:20:00,33.59,33.6,33.55,33.57,33400.0,25.4199,25.4275,25.3896,25.4048,33400.0
2012-07-12 14:25:00,33.57,33.61,33.57,33.59,24100.0,25.4048,25.435,25.4048,25.4199,24100.0
2012-07-12 14:30:00,33.59,33.64,33.59,33.62,25400.0,25.4199,25.4577,25.4199,25.4426,25400.0
2012-07-12 14:35:00,33.62,33.69,33.62,33.64,48800.0,25.4426,25.4956,25.4426,25.4577,48800.0
2012-07-12 14:40:00,33.65,33.68,33.64,33.65,34900.0,25.4653,25.488,25.4577,25.4653,34900.0
2012-07-12 14:45:00,33.64,33.64,33.59,33.62,52000.0,25.4577,25.4577,25.4199,25.4426,52000.0
2012-07-12 14:50:00,33.6,33.65,33.59,33.63,34700.0,25.4275,25.4653,25.4199,25.4502,34700.0
2012-07-12 14:55:00,33.62,33.65,33.62,33.64,24400.0,25.4426,25.4653,25.4426,25.4577,24400.0
2012-07-12 15:00:00,33.64,33.66,33.62,33.64,42800.0,25.4577,25.4729,25.4426,25.4577,42800.0
2012-07-12 15:05:00,33.65,33.65,33.62,33.65,28100.0,25.4653,25.4653,25.4426,25.4653,28100.0
2012-07-12 15:10:00,33.65,33.7,33.65,33.67,42300.0,25.4653,25.5032,25.4653,25.4804,42300.0
2012-07-12 15:15:00,33.66,33.7,33.61,33.65,54900.0,25.4729,25.5032,25.435,25.4653,54900.0
2012-07-12 15:20:00,33.65,33.72,33.64,33.72,48800.0,25.4653,25.5183,25.4577,25.5183,48800.0
2012-07-12 15:25:00,33.73,33.74,33.67,33.67,48400.0,25.5259,25.5334,25.4804,25.4804,48400.0
2012-07-12 15:30:00,33.67,33.74,33.67,33.73,176900.0,25.4804,25.5334,25.4804,25.5259,176900.0
2012-07-12 15:35:00,33.73,33.73,33.66,33.68,100900.0,25.5259,25.5259,25.4729,25.488,100900.0
2012-07-12 15:40:00,33.68,33.75,33.67,33.74,99700.0,25.488,25.541,25.4804,25.5334,99700.0
2012-07-12 15:45:00,33.73,33.75,33.68,33.71,142600.0,25.5259,25.541,25.488,25.5107,142600.0
2012-07-12 15:50:00,33.71,33.73,33.64,33.67,218600.0,25.5107,25.5259,25.4577,25.4804,218600.0
2012-07-12 15:55:00,33.67,33.67,33.62,33.66,285800.0,25.4804,25.4804,25.4426,25.4729,285800.0
2012-07-13 09:30:00,33.66,33.69,33.62,33.69,40900.0,25.4729,25.4956,25.4426,25.4956,40900.0
2012-07-13 09:35:00,33.69,33.78,33.69,33.71,34300.0,25.4956,25.5637,25.4956,25.5107,34300.0
2012-07-13 09:40:00,33.7,33.8,33.65,33.79,49000.0,25.5032,25.5788,25.4653,25.5713,49000.0
2012-07-13 09:45:00,33.79,33.8,33.76,33.8,29600.0,25.5713,25.5788,25.5486,25.5788,29600.0
2012-07-13 09:50:00,33.8,33.88,33.8,33.86,45000.0,25.5788,25.6394,25.5788,25.6242,45000.0
2012-07-13 09:55:00,33.84,33.88,33.84,33.85,27300.0,25.6091,25.6394,25.6091,25.6167,27300.0
2012-07-13 10:00:00,33.85,33.87,33.8,33.84,34700.0,25.6167,25.6318,25.5788,25.6091,34700.0
2012-07-13 10:05:00,33.86,34.0,33.85,33.93,56400.0,25.6242,25.7302,25.6167,25.6772,56400.0
2012-07-13 10:10:00,33.93,33.94,33.85,33.87,39200.0,25.6772,25.6848,25.6167,25.6318,39200.0
2012-07-13 10:15:00,33.87,33.88,33.84,33.84,45900.0,25.6318,25.6394,25.6091,25.6091,45900.0
2012-07-13 10:20:00,33.84,33.88,33.83,33.88,19000.0,25.6091,25.6394,25.6015,25.6394,19000.0
2012-07-13 10:25:00,33.87,33.89,33.86,33.86,15100.0,25.6318,25.6469,25.6242,25.6242,15100.0
2012-07-13 10:30:00,33.87,33.88,33.83,33.85,24200.0,25.6318,25.6394,25.6015,25.6167,24200.0
2012-07-13 10:35:00,33.85,33.86,33.8,33.81,20300.0,25.6167,25.6242,25.5788,25.5864,20300.0
2012-07-13 10:40:00,33.81,33.82,33.75,33.76,25300.0,25.5864,25.594,25.541,25.5486,25300.0
2012-07-13 10:45:00,33.76,33.88,33.75,33.88,27700.0,25.5486,25.6394,25.541,25.6394,27700.0
2012-07-13 10:50:00,33.88,33.91,33.88,33.91,14200.0,25.6394,25.6621,25.6394,25.6621,14200.0
2012-07-13 10:55:00,33.91,33.94,33.91,33.93,8900.0,25.6621,25.6848,25.6621,25.6772,8900.0
2012-07-13 11:00:00,33.92,33.94,33.85,33.9,52900.0,25.6696,25.6848,25.6167,25.6545,52900.0
2012-07-13 11:05:00,33.9,33.91,33.88,33.9,15600.0,25.6545,25.6621,25.6394,25.6545,15600.0
2012-07-13 11:10:00,33.9,33.9,33.88,33.9,17400.0,25.6545,25.6545,25.6394,25.6545,17400.0
2012-07-13 11:15:00,33.91,33.95,33.9,33.95,18200.0,25.6621,25.6923,25.6545,25.6923,18200.0
2012-07-13 11:20:00,33.95,33.97,33.94,33.97,18200.0,25.6923,25.7075,25.6848,25.7075,18200.0
2012-07-13 11:25:00,33.96,33.97,33.95,33.95,15800.0,25.6999,25.7075,25.6923,25.6923,15800.0
2012-07-13 11:30:00,33.96,33.96,33.94,33.95,17000.0,25.6999,25.6999,25.6848,25.6923,17000.0
2012-07-13 11:35:00,33.95,33.96,33.91,33.93,32400.0,25.6923,25.6999,25.6621,25.6772,32400.0
2012-07-13 11:40:00,33.94,33.94,33.9,33.91,16800.0,25.6848,25.6848,25.6545,25.6621,16800.0
2012-07-13 11:45:00,33.91,33.93,33.86,33.86,25300.0,25.6621,25.6772,25.6242,25.6242,25300.0
2012-07-13 11:50:00,33.86,33.88,33.85,33.86,19900.0,25.6242,25.6394,25.6167,25.6242,19900.0
2012-07-13 11:55:00,33.86,33.86,33.85,33.85,12300.0,25.6242,25.6242,25.6167,25.6167,12300.0
2012-07-13 12:00:00,33.86,33.87,33.84,33.85,52900.0,25.6242,25.6318,25.6091,25.6167,52900.0
2012-07-13 12:05:00,33.85,33.88,33.84,33.86,49900.0,25.6167,25.6394,25.6091,25.6242,49900.0
2012-07-13 12:10:00,33.85,33.88,33.82,33.84,52900.0,25.6167,25.6394,25.594,25.6091,52900.0
2012-07-13 12:15:00,33.84,33.86,33.83,33.83,28500.0,25.6091,25.6242,25.6015,25.6015,28500.0
2012-07-13 12:20:00,33.84,33.84,33.78,33.82,44200.0,25.6091,25.6091,25.5637,25.594,44200.0
2012-07-13 12:25:00,33.83,33.84,33.82,33.83,6900.0,25.6015,25.6091,25.594,25.6015,6900.0
2012-07-13 12:30:00,33.83,33.85,33.82,33.82,32500.0,25.6015,25.6167,25.594,25.594,32500.0
2012-07-13 12:35:00,33.82,33.83,33.81,33.81,12800.0,25.594,25.6015,25.5864,25.5864,12800.0
2012-07-13 12:40:00,33.82,33.82,33.8,33.8,10700.0,25.594,25.594,25.5788,25.5788,10700.0
2012-07-13 12:45:00,33.81,33.82,33.8,33.8,9500.0,25.5864,25.594,25.5788,25.5788,9500.0
2012-07-13 12:50:00,33.8,33.8,33.78,33.79,16500.0,25.5788,25.5788,25.5637,25.5713,16500.0
2012-07-13 12:55:00,33.79,33.81,33.79,33.81,25800.0,25.5713,25.5864,25.5713,25.5864,25800.0
2012-07-13 13:00:00,33.8,33.81,33.77,33.78,20200.0,25.5788,25.5864,25.5561,25.5637,20200.0
2012-07-13 13:05:00,33.79,33.8,33.77,33.78,6300.0,25.5713,25.5788,25.5561,25.5637,6300.0
2012-07-13 13:10:00,33.77,33.8,33.75,33.78,27000.0,25.5561,25.5788,25.541,25.5637,27000.0
2012-07-13 13:15:00,33.78,33.8,33.78,33.79,6400.0,25.5637,25.5788,25.5637,25.5713,6400.0
2012-07-13 13:20:00,33.8,33.8,33.79,33.8,10200.0,25.5788,25.5788,25.5713,25.5788,10200.0
2012-07-13 13:25:00,33.79,33.8,33.77,33.78,31500.0,25.5713,25.5788,25.5561,25.5637,31500.0
2012-07-13 13:30:00,33.79,33.8,33.78,33.8,6200.0,25.5713,25.5788,25.5637,25.5788,6200.0
2012-07-13 13:35:00,33.79,33.8,33.79,33.79,17300.0,25.5713,25.5788,25.5713,25.5713,17300.0
2012-07-13 13:40:00,33.8,33.8,33.79,33.79,5600.0,25.5788,25.5788,25.5713,25.5713,5600.0
2012-07-13 13:45:00,33.8,33.82,33.79,33.81,22100.0,25.5788,25.594,25.5713,25.5864,22100.0
2012-07-13 13:50:00,33.82,33.82,33.79,33.81,27400.0,25.594,25.594,25.5713,25.5864,27400.0
2012-07-13 13:55:00,33.81,33.82,33.79,33.8,8100.0,25.5864,25.594,25.5713,25.5788,8100.0
2012-07-13 14:00:00,33.79,33.8,33.77,33.78,16900.0,25.5713,25.5788,25.5561,25.5637,16900.0
2012-07-13 14:05:00,33.78,33.8,33.77,33.8,17800.0,25.5637,25.5788,25.5561,25.5788,17800.0
2012-07-13 14:10:00,33.8,33.8,33.79,33.8,15900.0,25.5788,25.5788,25.5713,25.5788,15900.0
2012-07-13 14:15:00,33.8,33.81,33.79,33.8,43500.0,25.5788,25.5864,25.5713,25.5788,43500.0
2012-07-13 14:20:00,33.8,33.84,33.8,33.81,22800.0,25.5788,25.6091,25.5788,25.5864,22800.0
2012-07-13 14:25:00,33.81,33.83,33.8,33.81,26700.0,25.5864,25.6015,25.5788,25.5864,26700.0
2012-07-13 14:30:00,33.81,33.84,33.8,33.84,19100.0,25.5864,25.6091,25.5788,25.6091,19100.0
2012-07-13 14:35:00,33.84,33.85,33.81,33.82,11600.0,25.6091,25.6167,25.5864,25.594,11600.0
2012-07-13 14:40:00,33.82,33.84,33.81,33.83,14200.0,25.594,25.6091,25.5864,25.6015,14200.0
2012-07-13 14:45:00,33.83,33.85,33.83,33.84,10500.0,25.6015,25.6167,25.6015,25.6091,10500.0
2012-07-13 14:50:00,33.84,33.86,33.84,33.85,15000.0,25.6091,25.6242,25.6091,25.6167,15000.0
2012-07-13 14:55:00,33.85,33.88,33.85,33.88,9900.0,25.6167,25.6394,25.6167,25.6394,9900.0
2012-07-13 15:00:00,33.88,33.95,33.87,33.93,41300.0,25.6394,25.6923,25.6318,25.6772,41300.0
2012-07-13 15:05:00,33.93,33.93,33.88,33.89,59300.0,25.6772,25.6772,25.6394,25.6469,59300.0
2012-07-13 15:10:00,33.9,33.94,33.89,33.91,43500.0,25.6545,25.6848,25.6469,25.6621,43500.0
2012-07-13 15:15:00,33.9,33.91,33.88,33.89,21300.0,25.6545,25.6621,25.6394,25.6469,21300.0
2012-07-13 15:20:00,33.89,33.91,33.88,33.9,39400.0,25.6469,25.6621,25.6394,25.6545,39400.0
2012-07-13 15:25:00,33.9,33.92,33.86,33.86,46100.0,25.6545,25.6696,25.6242,25.6242,46100.0
2012-07-13 15:30:00,33.86,33.88,33.86,33.87,79200.0,25.6242,25.6394,25.6242,25.6318,79200.0
2012-07-13 15:35:00,33.87,33.87,33.84,33.85,56400.0,25.6318,25.6318,25.6091,25.6167,56400.0
2012-07-13 15:40:00,33.86,33.89,33.85,33.87,164900.0,25.6242,25.6469,25.6167,25.6318,164900.0
2012-07-13 15:45:00,33.87,33.87,33.81,33.83,166700.0,25.6318,25.6318,25.5864,25.6015,166700.0
2012-07-13 15:50:00,33.83,33.85,33.79,33.84,318200.0,25.6015,25.6167,25.5713,25.6091,318200.0
2012-07-13 15:55:00,33.83,33.86,33.81,33.86,379800.0,25.6015,25.6242,25.5864,25.6242,379800.0
2012-07-16 09:30:00,33.96,33.96,33.65,33.66,38800.0,25.6999,25.6999,25.4653,25.4729,38800.0
2012-07-16 09:35:00,33.67,33.74,33.63,33.65,27400.0,25.4804,25.5334,25.4502,25.4653,27400.0
2012-07-16 09:40:00,33.65,33.67,33.62,33.66,21900.0,25.4653,25.4804,25.4426,25.4729,21900.0
2012-07-16 09:45:00,33.66,33.67,33.62,33.63,38400.0,25.4729,25.4804,25.4426,25.4502,38400.0
2012-07-16 09:50:00,33.63,33.68,33.62,33.63,54700.0,25.4502,25.488,25.4426,25.4502,54700.0
2012-07-16 09:55:00,33.64,33.68,33.63,33.68,34600.0,25.4577,25.488,25.4502,25.488,34600.0
2012-07-16 10:00:00,33.68,33.7,33.66,33.7,56800.0,25.488,25.5032,25.4729,25.5032,56800.0
2012-07-16 10:05:00,33.7,33.73,33.68,33.71,155500.0,25.5032,25.5259,25.488,25.5107,155500.0
2012-07-16 10:10:00,33.71,33.72,33.67,33.67,47700.0,25.5107,25.5183,25.4804,25.4804,47700.0
2012-07-16 10:15:00,33.67,33.7,33.66,33.67,28100.0,25.4804,25.5032,25.4729,25.4804,28100.0
2012-07-16 10:20:00,33.68,33.72,33.64,33.71,33600.0,25.488,25.5183,25.4577,25.5107,33600.0
2012-07-16 10:25:00,33.71,33.73,33.69,33.72,26600.0,25.5107,25.5259,25.4956,25.5183,26600.0
2012-07-16 10:30:00,33.72,33.74,33.69,33.69,19100.0,25.5183,25.5334,25.4956,25.4956,19100.0
2012-07-16 10:35:00,33.69,33.73,33.69,33.73,33800.0,25.4956,25.5259,25.4956,25.5259,33800.0
2012-07-16 10:40:00,33.73,33.75,33.72,33.75,32600.0,25.5259,25.541,25.5183,25.541,32600.0
2012-07-16 10:45:00,33.75,33.76,33.73,33.76,46600.0,25.541,25.5486,25.5259,25.5486,46600.0
2012-07-16 10:50:00,33.76,33.76,33.73,33.75,35400.0,25.5486,25.5486,25.5259,25.541,35400.0
2012-07-16 10:55:00,33.75,33.76,33.74,33.75,29400.0,25.541,25.5486,25.5334,25.541,29400.0
2012-07-16 11:00:00,33.75,33.75,33.71,33.72,17800.0,25.541,25.541,25.5107,25.5183,17800.0
2012-07-16 11:05:00,33.72,33.74,33.72,33.72,15700.0,25.5183,25.5334,25.5183,25.5183,15700.0
2012-07-16 11:10:00,33.73,33.76,33.72,33.75,43900.0,25.5259,25.5486,25.5183,25.541,43900.0
2012-07-16 11:15:00,33.75,33.77,33.75,33.77,20400.0,25.541,25.5561,25.541,25.5561,20400.0
2012-07-16 11:20:00,33.77,33.78,33.76,33.77,18000.0,25.5561,25.5637,25.5486,25.5561,18000.0
2012-07-16 11:25:00,33.77,33.77,33.68,33.69,16100.0,25.5561,25.5561,25.488,25.4956,16100.0
2012-07-16 11:30:00,33.69,33.71,33.68,33.68,16900.0,25.4956,25.5107,25.488,25.488,16900.0
2012-07-16 11:35:00,33.69,33.7,33.68,33.7,9000.0,25.4956,25.5032,25.488,25.5032,9000.0
2012-07-16 11:40:00,33.7,33.7,33.65,33.66,42800.0,25.5032,25.5032,25.4653,25.4729,42800.0
2012-07-16 11:45:00,33.65,33.67,33.64,33.66,21300.0,25.4653,25.4804,25.4577,25.4729,21300.0
2012-07-16 11:50:00,33.66,33.66,33.63,33.66,10300.0,25.4729,25.4729,25.4502,25.4729,10300.0
2012-07-16 11:55:00,33.65,33.66,33.62,33.65,16400.0,25.4653,25.4729,25.4426,25.4653,16400.0
2012-07-16 12:00:00,33.64,33.65,33.62,33.63,11800.0,25.4577,25.4653,25.4426,25.4502,11800.0
2012-07-16 12:05:00,33.62,33.66,33.62,33.65,20700.0,25.4426,25.4729,25.4426,25.4653,20700.0
2012-07-16 12:10:00,33.65,33.66,33.62,33.63,13100.0,25.4653,25.4729,25.4426,25.4502,13100.0
2012-07-16 12:15:00,33.62,33.63,33.57,33.58,24100.0,25.4426,25.4502,25.4048,25.4123,24100.0
2012-07-16 12:20:00,33.58,33.59,33.57,33.58,27800.0,25.4123,25.4199,25.4048,25.4123,27800.0
2012-07-16 12:25:00,33.58,33.59,33.55,33.58,22500.0,25.4123,25.4199,25.3896,25.4123,22500.0
2012-07-16 12:30:00,33.58,33.59,33.53,33.58,77900.0,25.4123,25.4199,25.3745,25.4123,77900.0
2012-07-16 12:35:00,33.58,33.58,33.54,33.56,17500.0,25.4123,25.4123,25.3821,25.3972,17500.0
2012-07-16 12:40:00,33.55,33.58,33.55,33.57,14600.0,25.3896,25.4123,25.3896,25.4048,14600.0
2012-07-16 12:45:00,33.57,33.58,33.56,33.58,8000.0,25.4048,25.4123,25.3972,25.4123,8000.0
2012-07-16 12:50:00,33.58,33.6,33.56,33.59,23800.0,25.4123,25.4275,25.3972,25.4199,23800.0
2012-07-16 12:55:00,33.6,33.6,33.57,33.59,20500.0,25.4275,25.4275,25.4048,25.4199,20500.0
2012-07-16 13:00:00,33.59,33.61,33.59,33.6,27800.0,25.4199,25.435,25.4199,25.4275,27800.0
2012-07-16 13:05:00,33.61,33.62,33.58,33.59,9800.0,25.435,25.4426,25.4123,25.4199,9800.0
2012-07-16 13:10:00,33.58,33.6,33.57,33.58,56200.0,25.4123,25.4275,25.4048,25.4123,56200.0
2012-07-16 13:15:00,33.58,33.58,33.52,33.54,33400.0,25.4123,25.4123,25.3669,25.3821,33400.0
2012-07-16 13:20:00,33.55,33.56,33.54,33.55,40800.0,25.3896,25.3972,25.3821,25.3896,40800.0
2012-07-16 13:25:00,33.55,33.56,33.48,33.5,66500.0,25.3896,25.3972,25.3367,25.3518,66500.0
2012-07-16 13:30:00,33.5,33.56,33.5,33.54,24700.0,25.3518,25.3972,25.3518,25.3821,24700.0
2012-07-16 13:35:00,33.54,33.54,33.52,33.53,6800.0,25.3821,25.3821,25.3669,25.3745,6800.0
2012-07-16 13:40:00,33.52,33.54,33.52,33.54,8500.0,25.3669,25.3821,25.3669,25.3821,8500.0
2012-07-16 13:45:00,33.54,33.58,33.53,33.55,37200.0,25.3821,25.4123,25.3745,25.3896,37200.0
2012-07-16 13:50:00,33.55,33.58,33.55,33.58,8700.0,25.3896,25.4123,25.3896,25.4123,8700.0
2012-07-16 13:55:00,33.58,33.6,33.55,33.56,81000.0,25.4123,25.4275,25.3896,25.3972,81000.0
2012-07-16 14:00:00,33.56,33.61,33.55,33.6,25800.0,25.3972,25.435,25.3896,25.4275,25800.0
2012-07-16 14:05:00,33.6,33.65,33.6,33.65,21600.0,25.4275,25.4653,25.4275,25.4653,21600.0
2012-07-16 14:10:00,33.65,33.65,33.63,33.64,13900.0,25.4653,25.4653,25.4502,25.4577,13900.0
2012-07-16 14:15:00,33.63,33.69,33.63,33.68,29500.0,25.4502,25.4956,25.4502,25.488,29500.0
2012-07-16 14:20:00,33.68,33.69,33.64,33.66,24500.0,25.488,25.4956,25.4577,25.4729,24500.0
2012-07-16 14:25:00,33.66,33.68,33.64,33.67,49700.0,25.4729,25.488,25.4577,25.4804,49700.0
2012-07-16 14:30:00,33.67,33.69,33.65,33.65,27500.0,25.4804,25.4956,25.4653,25.4653,27500.0
2012-07-16 14:35:00,33.66,33.67,33.64,33.65,22000.0,25.4729,25.4804,25.4577,25.4653,22000.0
2012-07-16 14:40:00,33.65,33.67,33.64,33.65,50900.0,25.4653,25.4804,25.4577,25.4653,50900.0
2012-07-16 14:45:00,33.65,33.67,33.64,33.65,33200.0,25.4653,25.4804,25.4577,25.4653,33200.0
2012-07-16 14:50:00,33.65,33.66,33.61,33.64,19000.0,25.4653,25.4729,25.435,25.4577,19000.0
2012-07-16 14:55:00,33.64,33.66,33.64,33.65,11700.0,25.4577,25.4729,25.4577,25.4653,11700.0
2012-07-16 15:00:00,33.66,33.67,33.62,33.64,28300.0,25.4729,25.4804,25.4426,25.4577,28300.0
2012-07-16 15:05:00,33.64,33.66,33.64,33.64,16200.0,25.4577,25.4729,25.4577,25.4577,16200.0
2012-07-16 15:10:00,33.64,33.68,33.64,33.68,23400.0,25.4577,25.488,25.4577,25.488,23400.0
2012-07-16 15:15:00,33.67,33.69,33.66,33.68,48000.0,25.4804,25.4956,25.4729,25.488,48000.0
2012-07-16 15:20:00,33.67,33.69,33.65,33.68,35400.0,25.4804,25.4956,25.4653,25.488,35400.0
2012-07-16 15:25:00,33.68,33.69,33.67,33.68,29200.0,25.488,25.4956,25.4804,25.488,29200.0
2012-07-16 15:30:00,33.69,33.69,33.64,33.66,59100.0,25.4956,25.4956,25.4577,25.4729,59100.0
2012-07-16 15:35:00,33.65,33.66,33.59,33.59,59400.0,25.4653,25.4729,25.4199,25.4199,59400.0
2012-07-16 15:40:00,33.59,33.64,33.58,33.64,63100.0,25.4199,25.4577,25.4123,25.4577,63100.0
2012-07-16 15:45:00,33.64,33.66,33.6,33.66,139200.0,25.4577,25.4729,25.4275,25.4729,139200.0
2012-07-16 15:50:00,33.65,33.66,33.62,33.64,93400.0,25.4653,25.4729,25.4426,25.4577,93400.0
2012-07-16 15:55:00,33.64,33.65,33.59,33.63,260900.0,25.4577,25.4653,25.4199,25.4502,260900.0
2012-07-17 09:30:00,33.56,33.68,33.52,33.58,139900.0,25.3972,25.488,25.3669,25.4123,139900.0
2012-07-17 09:35:00,33.59,33.62,33.58,33.61,37700.0,25.4199,25.4426,25.4123,25.435,37700.0
2012-07-17 09:40:00,33.62,33.62,33.55,33.59,58800.0,25.4426,25.4426,25.3896,25.4199,58800.0
2012-07-17 09:45:00,33.59,33.61,33.54,33.54,30200.0,25.4199,25.435,25.3821,25.3821,30200.0
2012-07-17 09:50:00,33.54,33.54,33.45,33.53,74800.0,25.3821,25.3821,25.314,25.3745,74800.0
2012-07-17 09:55:00,33.53,33.56,33.52,33.55,51100.0,25.3745,25.3972,25.3669,25.3896,51100.0
2012-07-17 10:00:00,33.55,33.55,33.45,33.48,56100.0,25.3896,25.3896,25.314,25.3367,56100.0
2012-07-17 10:05:00,33.48,33.59,33.48,33.58,50700.0,25.3367,25.4199,25.3367,25.4123,50700.0
2012-07-17 10:10:00,33.58,33.66,33.57,33.66,43300.0,25.4123,25.4729,25.4048,25.4729,43300.0
2012-07-17 10:15:00,33.67,33.68,33.54,33.59,51900.0,25.4804,25.488,25.3821,25.4199,51900.0
2012-07-17 10:20:00,33.6,33.61,33.57,33.6,29400.0,25.4275,25.435,25.4048,25.4275,29400.0
2012-07-17 10:25:00,33.6,33.63,33.58,33.58,23200.0,25.4275,25.4502,25.4123,25.4123,23200.0
2012-07-17 10:30:00,33.6,33.62,33.58,33.59,28000.0,25.4275,25.4426,25.4123,25.4199,28000.0
2012-07-17 10:35:00,33.59,33.59,33.51,33.51,25800.0,25.4199,25.4199,25.3594,25.3594,25800.0
2012-07-17 10:40:00,33.51,33.52,33.46,33.46,41500.0,25.3594,25.3669,25.3215,25.3215,41500.0
2012-07-17 10:45:00,33.46,33.53,33.45,33.52,23100.0,25.3215,25.3745,25.314,25.3669,23100.0
2012-07-17 10:50:00,33.53,33.55,33.5,33.54,39400.0,25.3745,25.3896,25.3518,25.3821,39400.0
2012-07-17 10:55:00,33.54,33.56,33.51,33.56,25400.0,25.3821,25.3972,25.3594,25.3972,25400.0
2012-07-17 11:00:00,33.57,33.58,33.53,33.56,37600.0,25.4048,25.4123,25.3745,25.3972,37600.0
2012-07-17 11:05:00,33.56,33.61,33.56,33.6,64400.0,25.3972,25.435,25.3972,25.4275,64400.0
2012-07-17 11:10:00,33.61,33.64,33.58,33.58,28800.0,25.435,25.4577,25.4123,25.4123,28800.0
2012-07-17 11:15:00,33.58,33.6,33.55,33.55,20500.0,25.4123,25.4275,25.3896,25.3896,20500.0
2012-07-17 11:20:00,33.55,33.61,33.55,33.56,46000.0,25.3896,25.435,25.3896,25.3972,46000.0
2012-07-17 11:25:00,33.56,33.58,33.5,33.52,33800.0,25.3972,25.4123,25.3518,25.3669,33800.0
2012-07-17 11:30:00,33.53,33.59,33.53,33.59,23400.0,25.3745,25.4199,25.3745,25.4199,23400.0
2012-07-17 11:35:00,33.59,33.66,33.59,33.65,27300.0,25.4199,25.4729,25.4199,25.4653,27300.0
2012-07-17 11:40:00,33.65,33.69,33.65,33.69,12300.0,25.4653,25.4956,25.4653,25.4956,12300.0
2012-07-17 11:45:00,33.69,33.75,33.65,33.73,109600.0,25.4956,25.541,25.4653,25.5259,109600.0
2012-07-17 11:50:00,33.75,33.77,33.72,33.73,84100.0,25.541,25.5561,25.5183,25.5259,84100.0
2012-07-17 11:55:00,33.72,33.81,33.72,33.8,87000.0,25.5183,25.5864,25.5183,25.5788,87000.0
2012-07-17 12:00:00,33.81,33.82,33.77,33.78,32300.0,25.5864,25.594,25.5561,25.5637,32300.0
2012-07-17 12:05:00,33.78,33.81,33.7,33.7,159800.0,25.5637,25.5864,25.5032,25.5032,159800.0
2012-07-17 12:10:00,33.71,33.75,33.71,33.72,14700.0,25.5107,25.541,25.5107,25.5183,14700.0
2012-07-17 12:15:00,33.72,33.76,33.72,33.75,12100.0,25.5183,25.5486,25.5183,25.541,12100.0
2012-07-17 12:20:00,33.75,33.81,33.75,33.81,16200.0,25.541,25.5864,25.541,25.5864,16200.0
2012-07-17 12:25:00,33.8,33.84,33.8,33.82,18400.0,25.5788,25.6091,25.5788,25.594,18400.0
2012-07-17 12:30:00,33.83,33.87,33.83,33.86,24600.0,25.6015,25.6318,25.6015,25.6242,24600.0
2012-07-17 12:35:00,33.85,33.87,33.84,33.84,32800.0,25.6167,25.6318,25.6091,25.6091,32800.0
2012-07-17 12:40:00,33.84,33.84,33.78,33.78,58800.0,25.6091,25.6091,25.5637,25.5637,58800.0
2012-07-17 12:45:00,33.78,33.84,33.76,33.8,68600.0,25.5637,25.6091,25.5486,25.5788,68600.0
2012-07-17 12:50:00,33.81,33.84,33.8,33.83,61600.0,25.5864,25.6091,25.5788,25.6015,61600.0
2012-07-17 12:55:00,33.83,33.83,33.78,33.79,46300.0,25.6015,25.6015,25.5637,25.5713,46300.0
2012-07-17 13:00:00,33.8,33.82,33.79,33.82,28400.0,25.5788,25.594,25.5713,25.594,28400.0
2012-07-17 13:05:00,33.82,33.82,33.79,33.8,27800.0,25.594,25.594,25.5713,25.5788,27800.0
2012-07-17 13:10:00,33.81,33.83,33.81,33.81,6600.0,25.5864,25.6015,25.5864,25.5864,6600.0
2012-07-17 13:15:00,33.82,33.85,33.82,33.84,90000.0,25.594,25.6167,25.594,25.6091,90000.0
2012-07-17 13:20:00,33.84,33.88,33.83,33.88,58900.0,25.6091,25.6394,25.6015,25.6394,58900.0
2012-07-17 13:25:00,33.88,33.92,33.87,33.92,61100.0,25.6394,25.6696,25.6318,25.6696,61100.0
2012-07-17 13:30:00,33.92,33.97,33.92,33.93,40400.0,25.6696,25.7075,25.6696,25.6772,40400.0
2012-07-17 13:35:00,33.93,33.97,33.93,33.96,32300.0,25.6772,25.7075,25.6772,25.6999,32300.0
2012-07-17 13:40:00,33.97,33.98,33.95,33.97,21000.0,25.7075,25.715,25.6923,25.7075,21000.0
2012-07-17 13:45:00,33.98,33.99,33.97,33.98,6300.0,25.715,25.7226,25.7075,25.715,6300.0
2012-07-17 13:50:00,33.99,34.0,33.98,33.99,20800.0,25.7226,25.7302,25.715,25.7226,20800.0
2012-07-17 13:55:00,33.99,33.99,33.96,33.99,11400.0,25.7226,25.7226,25.6999,25.7226,11400.0
2012-07-17 14:00:00,33.99,34.0,33.97,33.97,27700.0,25.7226,25.7302,25.7075,25.7075,27700.0
2012-07-17 14:05:00,33.98,34.0,33.97,33.98,31200.0,25.715,25.7302,25.7075,25.715,31200.0
2012-07-17 14:10:00,33.99,34.02,33.98,34.02,26500.0,25.7226,25.7453,25.715,25.7453,26500.0
2012-07-17 14:15:00,34.02,34.03,34.0,34.01,18100.0,25.7453,25.7529,25.7302,25.7378,18100.0
2012-07-17 14:20:00,34.0,34.01,33.96,33.97,49300.0,25.7302,25.7378,25.6999,25.7075,49300.0
2012-07-17 14:25:00,33.98,33.99,33.96,33.98,36300.0,25.715,25.7226,25.6999,25.715,36300.0
2012-07-17 14:30:00,33.98,33.99,33.96,33.98,24800.0,25.715,25.7226,25.6999,25.715,24800.0
2012-07-17 14:35:00,33.98,34.0,33.97,33.97,23100.0,25.715,25.7302,25.7075,25.7075,23100.0
2012-07-17 14:40:00,33.98,33.99,33.95,33.99,31500.0,25.715,25.7226,25.6923,25.7226,31500.0
2012-07-17 14:45:00,33.98,34.01,33.97,34.0,61300.0,25.715,25.7378,25.7075,25.7302,61300.0
2012-07-17 14:50:00,34.01,34.01,33.99,34.01,26300.0,25.7378,25.7378,25.7226,25.7378,26300.0
2012-07-17 14:55:00,34.0,34.06,34.0,34.04,50000.0,25.7302,25.7756,25.7302,25.7605,50000.0
2012-07-17 15:00:00,34.04,34.05,34.02,34.02,29100.0,25.7605,25.768,25.7453,25.7453,29100.0
2012-07-17 15:05:00,34.02,34.04,34.0,34.04,23900.0,25.7453,25.7605,25.7302,25.7605,23900.0
2012-07-17 15:10:00,34.04,34.05,34.03,34.04,25300.0,25.7605,25.768,25.7529,25.7605,25300.0
2012-07-17 15:15:00,34.05,34.08,34.04,34.07,41700.0,25.768,25.7907,25.7605,25.7832,41700.0
2012-07-17 15:20:00,34.06,34.09,34.06,34.09,22600.0,25.7756,25.7983,25.7756,25.7983,22600.0
2012-07-17 15:25:00,34.08,34.09,34.04,34.04,41300.0,25.7907,25.7983,25.7605,25.7605,41300.0
2012-07-17 15:30:00,34.04,34.07,34.03,34.04,50700.0,25.7605,25.7832,25.7529,25.7605,50700.0
2012-07-17 15:35:00,34.04,34.07,33.99,33.99,77400.0,25.7605,25.7832,25.7226,25.7226,77400.0
2012-07-17 15:40:00,33.99,34.01,33.96,33.97,147800.0,25.7226,25.7378,25.6999,25.7075,147800.0
2012-07-17 15:45:00,33.96,33.99,33.95,33.97,158200.0,25.6999,25.7226,25.6923,25.7075,158200.0
2012-07-17 15:50:00,33.97,34.02,33.96,33.98,127100.0,25.7075,25.7453,25.6999,25.715,127100.0
2012-07-17 15:55:00,33.98,34.0,33.96,34.0,208100.0,25.715,25.7302,25.6999,25.7302,208100.0
2012-07-18 09:30:00,33.77,34.0,33.77,33.93,43400.0,25.5561,25.7302,25.5561,25.6772,43400.0
2012-07-18 09:35:00,33.93,33.94,33.81,33.86,17700.0,25.6772,25.6848,25.5864,25.6242,17700.0
2012-07-18 09:40:00,33.87,33.93,33.87,33.9,16900.0,25.6318,25.6772,25.6318,25.6545,16900.0
2012-07-18 09:45:00,33.91,33.99,33.9,33.98,46600.0,25.6621,25.7226,25.6545,25.715,46600.0
2012-07-18 09:50:00,33.97,34.06,33.97,34.06,22700.0,25.7075,25.7756,25.7075,25.7756,22700.0
2012-07-18 09:55:00,34.06,34.15,34.06,34.09,24500.0,25.7756,25.8437,25.7756,25.7983,24500.0
2012-07-18 10:00:00,34.08,34.13,34.05,34.12,17700.0,25.7907,25.8286,25.768,25.821,17700.0
2012-07-18 10:05:00,34.13,34.13,34.07,34.09,17600.0,25.8286,25.8286,25.7832,25.7983,17600.0
2012-07-18 10:10:00,34.07,34.13,34.07,34.11,19900.0,25.7832,25.8286,25.7832,25.8134,19900.0
2012-07-18 10:15:00,34.11,34.11,34.07,34.08,11300.0,25.8134,25.8134,25.7832,25.7907,11300.0
2012-07-18 10:20:00,34.07,34.08,34.02,34.02,14500.0,25.7832,25.7907,25.7453,25.7453,14500.0
2012-07-18 10:25:00,34.03,34.09,34.02,34.09,111100.0,25.7529,25.7983,25.7453,25.7983,111100.0
2012-07-18 10:30:00,34.09,34.11,34.07,34.1,33900.0,25.7983,25.8134,25.7832,25.8059,33900.0
2012-07-18 10:35:00,34.1,34.15,34.1,34.15,20200.0,25.8059,25.8437,25.8059,25.8437,20200.0
2012-07-18 10:40:00,34.15,34.21,34.14,34.21,26700.0,25.8437,25.8891,25.8361,25.8891,26700.0
2012-07-18 10:45:00,34.2,34.27,34.2,34.24,25900.0,25.8815,25.9345,25.8815,25.9118,25900.0
2012-07-18 10:50:00,34.23,34.24,34.2,34.2,16600.0,25.9042,25.9118,25.8815,25.8815,16600.0
2012-07-18 10:55:00,34.2,34.25,34.19,34.23,24800.0,25.8815,25.9194,25.874,25.9042,24800.0
2012-07-18 11:00:00,34.23,34.24,34.18,34.19,17600.0,25.9042,25.9118,25.8664,25.874,17600.0
2012-07-18 11:05:00,34.2,34.22,34.2,34.22,27500.0,25.8815,25.8967,25.8815,25.8967,27500.0
2012-07-18 11:10:00,34.21,34.22,34.2,34.2,14800.0,25.8891,25.8967,25.8815,25.8815,14800.0
2012-07-18 11:15:00,34.2,34.23,34.2,34.22,37300.0,25.8815,25.9042,25.8815,25.8967,37300.0
2012-07-18 11:20:00,34.22,34.23,34.21,34.21,16100.0,25.8967,25.9042,25.8891,25.8891,16100.0
2012-07-18 11:25:00,34.2,34.22,34.19,34.2,33600.0,25.8815,25.8967,25.874,25.8815,33600.0
2012-07-18 11:30:00,34.2,34.23,34.2,34.22,16200.0,25.8815,25.9042,25.8815,25.8967,16200.0
2012-07-18 11:35:00,34.21,34.25,34.21,34.24,16100.0,25.8891,25.9194,25.8891,25.9118,16100.0
2012-07-18 11:40:00,34.24,34.25,34.23,34.23,7400.0,25.9118,25.9194,25.9042,25.9042,7400.0
2012-07-18 11:45:00,34.24,34.25,34.21,34.23,33400.0,25.9118,25.9194,25.8891,25.9042,33400.0
2012-07-18 11:50:00,34.23,34.25,34.22,34.24,30000.0,25.9042,25.9194,25.8967,25.9118,30000.0
2012-07-18 11:55:00,34.24,34.24,34.22,34.23,15900.0,25.9118,25.9118,25.8967,25.9042,15900.0
2012-07-18 12:00:00,34.22,34.26,34.21,34.24,32100.0,25.8967,25.9269,25.8891,25.9118,32100.0
2012-07-18 12:05:00,34.24,34.29,34.24,34.27,33600.0,25.9118,25.9496,25.9118,25.9345,33600.0
2012-07-18 12:10:00,34.27,34.28,34.25,34.27,30200.0,25.9345,25.9421,25.9194,25.9345,30200.0
2012-07-18 12:15:00,34.27,34.32,34.26,34.31,36800.0,25.9345,25.9723,25.9269,25.9648,36800.0
2012-07-18 12:20:00,34.32,34.34,34.31,34.31,37400.0,25.9723,25.9875,25.9648,25.9648,37400.0
2012-07-18 12:25:00,34.31,34.33,34.3,34.31,12600.0,25.9648,25.9799,25.9572,25.9648,12600.0
2012-07-18 12:30:00,34.32,34.33,34.3,34.31,18200.0,25.9723,25.9799,25.9572,25.9648,18200.0
2012-07-18 12:35:00,34.3,34.33,34.3,34.32,17400.0,25.9572,25.9799,25.9572,25.9723,17400.0
2012-07-18 12:40:00,34.32,34.34,34.32,34.32,12400.0,25.9723,25.9875,25.9723,25.9723,12400.0
2012-07-18 12:45:00,34.33,34.33,34.31,34.33,10100.0,25.9799,25.9799,25.9648,25.9799,10100.0
2012-07-18 12:50:00,34.33,34.34,34.32,34.33,8100.0,25.9799,25.9875,25.9723,25.9799,8100.0
2012-07-18 12:55:00,34.33,34.35,34.32,34.34,19800.0,25.9799,25.9951,25.9723,25.9875,19800.0
2012-07-18 13:00:00,34.34,34.37,34.31,34.31,37900.0,25.9875,26.0102,25.9648,25.9648,37900.0
2012-07-18 13:05:00,34.31,34.33,34.31,34.33,6800.0,25.9648,25.9799,25.9648,25.9799,6800.0
2012-07-18 13:10:00,34.33,34.33,34.31,34.33,13600.0,25.9799,25.9799,25.9648,25.9799,13600.0
2012-07-18 13:15:00,34.33,34.34,34.32,34.34,15500.0,25.9799,25.9875,25.9723,25.9875,15500.0
2012-07-18 13:20:00,34.33,34.34,34.33,34.33,8500.0,25.9799,25.9875,25.9799,25.9799,8500.0
2012-07-18 13:25:00,34.33,34.34,34.33,34.33,3600.0,25.9799,25.9875,25.9799,25.9799,3600.0
2012-07-18 13:30:00,34.33,34.34,34.29,34.3,46800.0,25.9799,25.9875,25.9496,25.9572,46800.0
2012-07-18 13:35:00,34.3,34.31,34.27,34.27,35500.0,25.9572,25.9648,25.9345,25.9345,35500.0
2012-07-18 13:40:00,34.27,34.29,34.27,34.27,18800.0,25.9345,25.9496,25.9345,25.9345,18800.0
2012-07-18 13:45:00,34.27,34.28,34.26,34.27,7000.0,25.9345,25.9421,25.9269,25.9345,7000.0
2012-07-18 13:50:00,34.27,34.29,34.25,34.25,28000.0,25.9345,25.9496,25.9194,25.9194,28000.0
2012-07-18 13:55:00,34.26,34.29,34.25,34.29,32100.0,25.9269,25.9496,25.9194,25.9496,32100.0
2012-07-18 14:00:00,34.28,34.31,34.28,34.3,20100.0,25.9421,25.9648,25.9421,25.9572,20100.0
2012-07-18 14:05:00,34.31,34.33,34.28,34.29,19700.0,25.9648,25.9799,25.9421,25.9496,19700.0
2012-07-18 14:10:00,34.29,34.29,34.28,34.28,4700.0,25.9496,25.9496,25.9421,25.9421,4700.0
2012-07-18 14:15:00,34.28,34.35,34.28,34.35,34800.0,25.9421,25.9951,25.9421,25.9951,34800.0
2012-07-18 14:20:00,34.35,34.38,34.34,34.36,33200.0,25.9951,26.0178,25.9875,26.0026,33200.0
2012-07-18 14:25:00,34.36,34.37,34.35,34.37,12500.0,26.0026,26.0102,25.9951,26.0102,12500.0
2012-07-18 14:30:00,34.36,34.37,34.31,34.31,30900.0,26.0026,26.0102,25.9648,25.9648,30900.0
2012-07-18 14:35:00,34.31,34.32,34.28,34.29,22400.0,25.9648,25.9723,25.9421,25.9496,22400.0
2012-07-18 14:40:00,34.28,34.29,34.17,34.23,49000.0,25.9421,25.9496,25.8588,25.9042,49000.0
2012-07-18 14:45:00,34.23,34.27,34.22,34.26,28900.0,25.9042,25.9345,25.8967,25.9269,28900.0
2012-07-18 14:50:00,34.26,34.27,34.25,34.26,18700.0,25.9269,25.9345,25.9194,25.9269,18700.0
2012-07-18 14:55:00,34.27,34.27,34.26,34.27,7600.0,25.9345,25.9345,25.9269,25.9345,7600.0
2012-07-18 15:00:00,34.26,34.3,34.26,34.28,34100.0,25.9269,25.9572,25.9269,25.9421,34100.0
2012-07-18 15:05:00,34.28,34.32,34.28,34.31,36800.0,25.9421,25.9723,25.9421,25.9648,36800.0
2012-07-18 15:10:00,34.3,34.35,34.3,34.34,60000.0,25.9572,25.9951,25.9572,25.9875,60000.0
2012-07-18 15:15:00,34.33,34.34,34.31,34.33,23600.0,25.9799,25.9875,25.9648,25.9799,23600.0
2012-07-18 15:20:00,34.33,34.36,34.32,34.32,46400.0,25.9799,26.0026,25.9723,25.9723,46400.0
2012-07-18 15:25:00,34.33,34.34,34.29,34.32,51100.0,25.9799,25.9875,25.9496,25.9723,51100.0
2012-07-18 15:30:00,34.32,34.37,34.31,34.35,62100.0,25.9723,26.0102,25.9648,25.9951,62100.0
2012-07-18 15:35:00,34.35,34.35,34.3,34.3,50500.0,25.9951,25.9951,25.9572,25.9572,50500.0
2012-07-18 15:40:00,34.3,34.31,34.28,34.3,43600.0,25.9572,25.9648,25.9421,25.9572,43600.0
2012-07-18 15:45:00,34.29,34.3,34.23,34.25,141800.0,25.9496,25.9572,25.9042,25.9194,141800.0
2012-07-18 15:50:00,34.24,34.26,34.21,34.22,111400.0,25.9118,25.9269,25.8891,25.8967,111400.0
2012-07-18 15:55:00,34.22,34.26,34.2,34.25,306600.0,25.8967,25.9269,25.8815,25.9194,306600.0
2012-07-19 09:30:00,34.24,34.42,34.11,34.4,87200.0,25.9118,26.048,25.8134,26.0329,87200.0
2012-07-19 09:35:00,34.39,34.78,34.39,34.73,212000.0,26.0253,26.3205,26.0253,26.2826,212000.0
2012-07-19 09:40:00,34.73,34.77,34.59,34.67,180400.0,26.2826,26.3129,26.1767,26.2372,180400.0
2012-07-19 09:45:00,34.68,34.68,34.49,34.56,137600.0,26.2448,26.2448,26.101,26.154,137600.0
2012-07-19 09:50:00,34.57,34.66,34.56,34.6,63900.0,26.1615,26.2297,26.154,26.1842,63900.0
2012-07-19 09:55:00,34.61,34.63,34.55,34.62,41100.0,26.1918,26.2069,26.1464,26.1994,41100.0
2012-07-19 10:00:00,34.62,34.62,34.44,34.5,66000.0,26.1994,26.1994,26.0632,26.1086,66000.0
2012-07-19 10:05:00,34.5,34.51,34.37,34.41,119200.0,26.1086,26.1161,26.0102,26.0405,119200.0
2012-07-19 10:10:00,34.4,34.41,34.24,34.25,61800.0,26.0329,26.0405,25.9118,25.9194,61800.0
2012-07-19 10:15:00,34.25,34.28,34.21,34.28,196300.0,25.9194,25.9421,25.8891,25.9421,196300.0
2012-07-19 10:20:00,34.28,34.47,34.28,34.46,145900.0,25.9421,26.0859,25.9421,26.0783,145900.0
2012-07-19 10:25:00,34.45,34.51,34.44,34.5,54700.0,26.0707,26.1161,26.0632,26.1086,54700.0
2012-07-19 10:30:00,34.51,34.58,34.5,34.58,110100.0,26.1161,26.1691,26.1086,26.1691,110100.0
2012-07-19 10:35:00,34.58,34.61,34.51,34.55,62100.0,26.1691,26.1918,26.1161,26.1464,62100.0
2012-07-19 10:40:00,34.55,34.64,34.51,34.58,60200.0,26.1464,26.2145,26.1161,26.1691,60200.0
2012-07-19 10:45:00,34.57,34.62,34.55,34.59,27400.0,26.1615,26.1994,26.1464,26.1767,27400.0
2012-07-19 10:50:00,34.59,34.63,34.58,34.63,38300.0,26.1767,26.2069,26.1691,26.2069,38300.0
2012-07-19 10:55:00,34.63,34.75,34.62,34.74,79500.0,26.2069,26.2978,26.1994,26.2902,79500.0
2012-07-19 11:00:00,34.74,34.75,34.68,34.69,120900.0,26.2902,26.2978,26.2448,26.2524,120900.0
2012-07-19 11:05:00,34.69,34.7,34.62,34.63,33600.0,26.2524,26.2599,26.1994,26.2069,33600.0
2012-07-19 11:10:00,34.62,34.63,34.59,34.62,52300.0,26.1994,26.2069,26.1767,26.1994,52300.0
2012-07-19 11:15:00,34.62,34.69,34.62,34.69,56900.0,26.1994,26.2524,26.1994,26.2524,56900.0
2012-07-19 11:20:00,34.69,34.71,34.68,34.68,42700.0,26.2524,26.2675,26.2448,26.2448,42700.0
2012-07-19 11:25:00,34.69,34.7,34.68,34.68,43500.0,26.2524,26.2599,26.2448,26.2448,43500.0
2012-07-19 11:30:00,34.68,34.76,34.67,34.73,107100.0,26.2448,26.3053,26.2372,26.2826,107100.0
2012-07-19 11:35:00,34.73,34.76,34.7,34.7,34100.0,26.2826,26.3053,26.2599,26.2599,34100.0
2012-07-19 11:40:00,34.7,34.71,34.63,34.65,35900.0,26.2599,26.2675,26.2069,26.2221,35900.0
2012-07-19 11:45:00,34.64,34.66,34.6,34.66,31700.0,26.2145,26.2297,26.1842,26.2297,31700.0
2012-07-19 11:50:00,34.66,34.68,34.65,34.65,19200.0,26.2297,26.2448,26.2221,26.2221,19200.0
2012-07-19 11:55:00,34.65,34.69,34.65,34.68,40300.0,26.2221,26.2524,26.2221,26.2448,40300.0
2012-07-19 12:00:00,34.68,34.69,34.64,34.65,74500.0,26.2448,26.2524,26.2145,26.2221,74500.0
2012-07-19 12:05:00,34.64,34.65,34.6,34.6,39800.0,26.2145,26.2221,26.1842,26.1842,39800.0
2012-07-19 12:10:00,34.6,34.61,34.59,34.61,27500.0,26.1842,26.1918,26.1767,26.1918,27500.0
2012-07-19 12:15:00,34.61,34.66,34.6,34.64,30400.0,26.1918,26.2297,26.1842,26.2145,30400.0
2012-07-19 12:20:00,34.65,34.67,34.64,34.67,32600.0,26.2221,26.2372,26.2145,26.2372,32600.0
2012-07-19 12:25:00,34.67,34.7,34.66,34.67,33100.0,26.2372,26.2599,26.2297,26.2372,33100.0
2012-07-19 12:30:00,34.67,34.68,34.67,34.68,14500.0,26.2372,26.2448,26.2372,26.2448,14500.0
2012-07-19 12:35:00,34.68,34.69,34.67,34.68,24400.0,26.2448,26.2524,26.2372,26.2448,24400.0
2012-07-19 12:40:00,34.68,34.7,34.67,34.68,31200.0,26.2448,26.2599,26.2372,26.2448,31200.0
2012-07-19 12:45:00,34.68,34.68,34.66,34.67,20900.0,26.2448,26.2448,26.2297,26.2372,20900.0
2012-07-19 12:50:00,34.67,34.67,34.63,34.64,18300.0,26.2372,26.2372,26.2069,26.2145,18300.0
2012-07-19 12:55:00,34.64,34.66,34.6,34.62,37100.0,26.2145,26.2297,26.1842,26.1994,37100.0
2012-07-19 13:00:00,34.61,34.64,34.61,34.62,29200.0,26.1918,26.2145,26.1918,26.1994,29200.0
2012-07-19 13:05:00,34.63,34.63,34.61,34.61,11500.0,26.2069,26.2069,26.1918,26.1918,11500.0
2012-07-19 13:10:00,34.62,34.64,34.61,34.62,28200.0,26.1994,26.2145,26.1918,26.1994,28200.0
2012-07-19 13:15:00,34.63,34.66,34.63,34.64,38000.0,26.2069,26.2297,26.2069,26.2145,38000.0
2012-07-19 13:20:00,34.64,34.66,34.63,34.66,20000.0,26.2145,26.2297,26.2069,26.2297,20000.0
2012-07-19 13:25:00,34.65,34.66,34.63,34.63,47400.0,26.2221,26.2297,26.2069,26.2069,47400.0
2012-07-19 13:30:00,34.64,34.64,34.6,34.6,31600.0,26.2145,26.2145,26.1842,26.1842,31600.0
2012-07-19 13:35:00,34.61,34.62,34.57,34.59,40200.0,26.1918,26.1994,26.1615,26.1767,40200.0
2012-07-19 13:40:00,34.58,34.6,34.57,34.58,32000.0,26.1691,26.1842,26.1615,26.1691,32000.0
2012-07-19 13:45:00,34.57,34.59,34.52,34.59,61900.0,26.1615,26.1767,26.1237,26.1767,61900.0
2012-07-19 13:50:00,34.59,34.63,34.58,34.63,45500.0,26.1767,26.2069,26.1691,26.2069,45500.0
2012-07-19 13:55:00,34.62,34.65,34.6,34.63,94500.0,26.1994,26.2221,26.1842,26.2069,94500.0
2012-07-19 14:00:00,34.63,34.65,34.6,34.61,63900.0,26.2069,26.2221,26.1842,26.1918,63900.0
2012-07-19 14:05:00,34.61,34.62,34.59,34.62,39300.0,26.1918,26.1994,26.1767,26.1994,39300.0
2012-07-19 14:10:00,34.62,34.65,34.6,34.64,60800.0,26.1994,26.2221,26.1842,26.2145,60800.0
2012-07-19 14:15:00,34.63,34.64,34.62,34.62,20400.0,26.2069,26.2145,26.1994,26.1994,20400.0
2012-07-19 14:20:00,34.62,34.65,34.61,34.63,172700.0,26.1994,26.2221,26.1918,26.2069,172700.0
2012-07-19 14:25:00,34.63,34.66,34.62,34.65,63700.0,26.2069,26.2297,26.1994,26.2221,63700.0
2012-07-19 14:30:00,34.66,34.72,34.64,34.7,91100.0,26.2297,26.2751,26.2145,26.2599,91100.0
2012-07-19 14:35:00,34.7,34.79,34.69,34.78,106200.0,26.2599,26.328,26.2524,26.3205,106200.0
2012-07-19 14:40:00,34.78,34.79,34.77,34.77,41400.0,26.3205,26.328,26.3129,26.3129,41400.0
2012-07-19 14:45:00,34.77,34.79,34.74,34.75,48900.0,26.3129,26.328,26.2902,26.2978,48900.0
2012-07-19 14:50:00,34.75,34.76,34.73,34.74,44000.0,26.2978,26.3053,26.2826,26.2902,44000.0
2012-07-19 14:55:00,34.73,34.77,34.73,34.75,37700.0,26.2826,26.3129,26.2826,26.2978,37700.0
2012-07-19 15:00:00,34.75,34.78,34.75,34.77,155600.0,26.2978,26.3205,26.2978,26.3129,155600.0
2012-07-19 15:05:00,34.77,34.8,34.75,34.78,61000.0,26.3129,26.3356,26.2978,26.3205,61000.0
2012-07-19 15:10:00,34.78,34.85,34.78,34.84,123400.0,26.3205,26.3734,26.3205,26.3659,123400.0
2012-07-19 15:15:00,34.84,34.89,34.84,34.85,106100.0,26.3659,26.4037,26.3659,26.3734,106100.0
2012-07-19 15:20:00,34.86,34.87,34.77,34.77,64400.0,26.381,26.3886,26.3129,26.3129,64400.0
2012-07-19 15:25:00,34.77,34.77,34.72,34.72,65700.0,26.3129,26.3129,26.2751,26.2751,65700.0
2012-07-19 15:30:00,34.72,34.78,34.72,34.73,85400.0,26.2751,26.3205,26.2751,26.2826,85400.0
2012-07-19 15:35:00,34.73,34.77,34.72,34.75,91900.0,26.2826,26.3129,26.2751,26.2978,91900.0
2012-07-19 15:40:00,34.76,34.78,34.74,34.75,72500.0,26.3053,26.3205,26.2902,26.2978,72500.0
2012-07-19 15:45:00,34.76,34.77,34.73,34.73,136400.0,26.3053,26.3129,26.2826,26.2826,136400.0
2012-07-19 15:50:00,34.74,34.74,34.68,34.7,227600.0,26.2902,26.2902,26.2448,26.2599,227600.0
2012-07-19 15:55:00,34.7,34.74,34.7,34.72,304700.0,26.2599,26.2902,26.2599,26.2751,304700.0
2012-07-20 09:30:00,34.6,34.67,34.52,34.57,328000.0,26.1842,26.2372,26.1237,26.1615,328000.0
2012-07-20 09:35:00,34.57,34.62,34.52,34.58,94800.0,26.1615,26.1994,26.1237,26.1691,94800.0
2012-07-20 09:40:00,34.58,34.61,34.54,34.55,46300.0,26.1691,26.1918,26.1388,26.1464,46300.0
2012-07-20 09:45:00,34.54,34.55,34.5,34.53,49000.0,26.1388,26.1464,26.1086,26.1313,49000.0
2012-07-20 09:50:00,34.53,34.58,34.47,34.58,75200.0,26.1313,26.1691,26.0859,26.1691,75200.0
2012-07-20 09:55:00,34.58,34.74,34.57,34.69,88000.0,26.1691,26.2902,26.1615,26.2524,88000.0
2012-07-20 10:00:00,34.68,34.76,34.68,34.75,68800.0,26.2448,26.3053,26.2448,26.2978,68800.0
2012-07-20 10:05:00,34.75,34.77,34.71,34.76,105300.0,26.2978,26.3129,26.2675,26.3053,105300.0
2012-07-20 10:10:00,34.76,34.77,34.68,34.73,98000.0,26.3053,26.3129,26.2448,26.2826,98000.0
2012-07-20 10:15:00,34.74,34.75,34.71,34.74,127000.0,26.2902,26.2978,26.2675,26.2902,127000.0
2012-07-20 10:20:00,34.75,34.75,34.68,34.69,39100.0,26.2978,26.2978,26.2448,26.2524,39100.0
2012-07-20 10:25:00,34.68,34.7,34.67,34.68,53100.0,26.2448,26.2599,26.2372,26.2448,53100.0
2012-07-20 10:30:00,34.68,34.68,34.57,34.58,40200.0,26.2448,26.2448,26.1615,26.1691,40200.0
2012-07-20 10:35:00,34.58,34.64,34.53,34.64,81700.0,26.1691,26.2145,26.1313,26.2145,81700.0
2012-07-20 10:40:00,34.64,34.64,34.6,34.62,63900.0,26.2145,26.2145,26.1842,26.1994,63900.0
2012-07-20 10:45:00,34.62,34.65,34.6,34.63,47400.0,26.1994,26.2221,26.1842,26.2069,47400.0
2012-07-20 10:50:00,34.62,34.68,34.59,34.68,30600.0,26.1994,26.2448,26.1767,26.2448,30600.0
2012-07-20 10:55:00,34.68,34.68,34.65,34.67,18400.0,26.2448,26.2448,26.2221,26.2372,18400.0
2012-07-20 11:00:00,34.67,34.68,34.63,34.67,29900.0,26.2372,26.2448,26.2069,26.2372,29900.0
2012-07-20 11:05:00,34.66,34.68,34.59,34.61,40600.0,26.2297,26.2448,26.1767,26.1918,40600.0
2012-07-20 11:10:00,34.6,34.61,34.53,34.54,31900.0,26.1842,26.1918,26.1313,26.1388,31900.0
2012-07-20 11:15:00,34.54,34.57,34.53,34.54,28100.0,26.1388,26.1615,26.1313,26.1388,28100.0
2012-07-20 11:20:00,34.53,34.57,34.5,34.57,28000.0,26.1313,26.1615,26.1086,26.1615,28000.0
2012-07-20 11:25:00,34.57,34.57,34.53,34.56,33800.0,26.1615,26.1615,26.1313,26.154,33800.0
2012-07-20 11:30:00,34.56,34.56,34.48,34.48,21600.0,26.154,26.154,26.0934,26.0934,21600.0
2012-07-20 11:35:00,34.48,34.51,34.47,34.48,34100.0,26.0934,26.1161,26.0859,26.0934,34100.0
2012-07-20 11:40:00,34.48,34.51,34.47,34.5,21900.0,26.0934,26.1161,26.0859,26.1086,21900.0
2012-07-20 11:45:00,34.5,34.6,34.47,34.6,34900.0,26.1086,26.1842,26.0859,26.1842,34900.0
2012-07-20 11:50:00,34.6,34.6,34.53,34.55,31700.0,26.1842,26.1842,26.1313,26.1464,31700.0
2012-07-20 11:55:00,34.55,34.55,34.53,34.54,12800.0,26.1464,26.1464,26.1313,26.1388,12800.0
2012-07-20 12:00:00,34.54,34.54,34.49,34.49,23000.0,26.1388,26.1388,26.101,26.101,23000.0
2012-07-20 12:05:00,34.49,34.5,34.45,34.47,24400.0,26.101,26.1086,26.0707,26.0859,24400.0
2012-07-20 12:10:00,34.47,34.48,34.45,34.47,14500.0,26.0859,26.0934,26.0707,26.0859,14500.0
2012-07-20 12:15:00,34.47,34.48,34.45,34.47,49500.0,26.0859,26.0934,26.0707,26.0859,49500.0
2012-07-20 12:20:00,34.46,34.47,34.45,34.46,41300.0,26.0783,26.0859,26.0707,26.0783,41300.0
2012-07-20 12:25:00,34.46,34.49,34.45,34.49,19200.0,26.0783,26.101,26.0707,26.101,19200.0
2012-07-20 12:30:00,34.48,34.48,34.42,34.43,26600.0,26.0934,26.0934,26.048,26.0556,26600.0
2012-07-20 12:35:00,34.43,34.43,34.4,34.43,32400.0,26.0556,26.0556,26.0329,26.0556,32400.0
2012-07-20 12:40:00,34.43,34.46,34.43,34.46,10900.0,26.0556,26.0783,26.0556,26.0783,10900.0
2012-07-20 12:45:00,34.46,34.46,34.44,34.45,8700.0,26.0783,26.0783,26.0632,26.0707,8700.0
2012-07-20 12:50:00,34.45,34.45,34.41,34.42,27000.0,26.0707,26.0707,26.0405,26.048,27000.0
2012-07-20 12:55:00,34.41,34.45,34.41,34.43,59900.0,26.0405,26.0707,26.0405,26.0556,59900.0
2012-07-20 13:00:00,34.43,34.45,34.4,34.4,31400.0,26.0556,26.0707,26.0329,26.0329,31400.0
2012-07-20 13:05:00,34.4,34.4,34.36,34.38,24000.0,26.0329,26.0329,26.0026,26.0178,24000.0
2012-07-20 13:10:00,34.37,34.39,34.36,34.39,15700.0,26.0102,26.0253,26.0026,26.0253,15700.0
2012-07-20 13:15:00,34.39,34.4,34.37,34.4,21000.0,26.0253,26.0329,26.0102,26.0329,21000.0
2012-07-20 13:20:00,34.4,34.4,34.37,34.37,23300.0,26.0329,26.0329,26.0102,26.0102,23300.0
2012-07-20 13:25:00,34.37,34.4,34.35,34.39,26300.0,26.0102,26.0329,25.9951,26.0253,26300.0
2012-07-20 13:30:00,34.4,34.42,34.39,34.41,22500.0,26.0329,26.048,26.0253,26.0405,22500.0
2012-07-20 13:35:00,34.41,34.43,34.4,34.43,13700.0,26.0405,26.0556,26.0329,26.0556,13700.0
2012-07-20 13:40:00,34.43,34.43,34.41,34.42,29800.0,26.0556,26.0556,26.0405,26.048,29800.0
2012-07-20 13:45:00,34.42,34.43,34.4,34.41,14000.0,26.048,26.0556,26.0329,26.0405,14000.0
2012-07-20 13:50:00,34.4,34.43,34.4,34.43,13600.0,26.0329,26.0556,26.0329,26.0556,13600.0
2012-07-20 13:55:00,34.43,34.47,34.42,34.46,34000.0,26.0556,26.0859,26.048,26.0783,34000.0
2012-07-20 14:00:00,34.46,34.5,34.45,34.5,22600.0,26.0783,26.1086,26.0707,26.1086,22600.0
2012-07-20 14:05:00,34.5,34.52,34.49,34.49,27400.0,26.1086,26.1237,26.101,26.101,27400.0
2012-07-20 14:10:00,34.49,34.52,34.48,34.52,13100.0,26.101,26.1237,26.0934,26.1237,13100.0
2012-07-20 14:15:00,34.52,34.53,34.51,34.53,19500.0,26.1237,26.1313,26.1161,26.1313,19500.0
2012-07-20 14:20:00,34.52,34.54,34.47,34.48,29000.0,26.1237,26.1388,26.0859,26.0934,29000.0
2012-07-20 14:25:00,34.48,34.5,34.45,34.46,24400.0,26.0934,26.1086,26.0707,26.0783,24400.0
2012-07-20 14:30:00,34.45,34.46,34.42,34.44,49500.0,26.0707,26.0783,26.048,26.0632,49500.0
2012-07-20 14:35:00,34.44,34.44,34.41,34.42,31700.0,26.0632,26.0632,26.0405,26.048,31700.0
2012-07-20 14:40:00,34.42,34.44,34.42,34.44,19600.0,26.048,26.0632,26.048,26.0632,19600.0
2012-07-20 14:45:00,34.44,34.44,34.41,34.43,43700.0,26.0632,26.0632,26.0405,26.0556,43700.0
2012-07-20 14:50:00,34.43,34.45,34.41,34.41,122800.0,26.0556,26.0707,26.0405,26.0405,122800.0
2012-07-20 14:55:00,34.41,34.41,34.35,34.35,36800.0,26.0405,26.0405,25.9951,25.9951,36800.0
2012-07-20 15:00:00,34.36,34.38,34.35,34.35,71300.0,26.0026,26.0178,25.9951,25.9951,71300.0
2012-07-20 15:05:00,34.35,34.39,34.34,34.39,76100.0,25.9951,26.0253,25.9875,26.0253,76100.0
2012-07-20 15:10:00,34.38,34.4,34.37,34.38,93800.0,26.0178,26.0329,26.0102,26.0178,93800.0
2012-07-20 15:15:00,34.39,34.41,34.38,34.4,50800.0,26.0253,26.0405,26.0178,26.0329,50800.0
2012-07-20 15:20:00,34.4,34.43,34.38,34.42,33900.0,26.0329,26.0556,26.0178,26.048,33900.0
2012-07-20 15:25:00,34.42,34.42,34.4,34.41,51100.0,26.048,26.048,26.0329,26.0405,51100.0
2012-07-20 15:30:00,34.41,34.41,34.35,34.36,83200.0,26.0405,26.0405,25.9951,26.0026,83200.0
2012-07-20 15:35:00,34.35,34.39,34.35,34.38,61200.0,25.9951,26.0253,25.9951,26.0178,61200.0
2012-07-20 15:40:00,34.38,34.44,34.38,34.43,101600.0,26.0178,26.0632,26.0178,26.0556,101600.0
2012-07-20 15:45:00,34.42,34.43,34.4,34.43,163700.0,26.048,26.0556,26.0329,26.0556,163700.0
2012-07-20 15:50:00,34.43,34.43,34.39,34.39,122200.0,26.0556,26.0556,26.0253,26.0253,122200.0
2012-07-20 15:55:00,34.39,34.41,34.37,34.4,281800.0,26.0253,26.0405,26.0102,26.0329,281800.0
2012-07-23 09:30:00,33.9,33.96,33.84,33.94,72500.0,25.6545,25.6999,25.6091,25.6848,72500.0
2012-07-23 09:35:00,33.95,34.06,33.93,34.04,35800.0,25.6923,25.7756,25.6772,25.7605,35800.0
2012-07-23 09:40:00,34.02,34.03,33.93,33.97,32200.0,25.7453,25.7529,25.6772,25.7075,32200.0
2012-07-23 09:45:00,33.97,33.99,33.94,33.96,49400.0,25.7075,25.7226,25.6848,25.6999,49400.0
2012-07-23 09:50:00,33.96,33.98,33.89,33.9,110500.0,25.6999,25.715,25.6469,25.6545,110500.0
2012-07-23 09:55:00,33.9,33.94,33.9,33.93,18400.0,25.6545,25.6848,25.6545,25.6772,18400.0
2012-07-23 10:00:00,33.92,33.92,33.86,33.87,38700.0,25.6696,25.6696,25.6242,25.6318,38700.0
2012-07-23 10:05:00,33.86,33.9,33.85,33.85,35600.0,25.6242,25.6545,25.6167,25.6167,35600.0
2012-07-23 10:10:00,33.85,33.88,33.82,33.87,52600.0,25.6167,25.6394,25.594,25.6318,52600.0
2012-07-23 10:15:00,33.87,33.91,33.85,33.91,33900.0,25.6318,25.6621,25.6167,25.6621,33900.0
2012-07-23 10:20:00,33.9,33.91,33.88,33.88,19800.0,25.6545,25.6621,25.6394,25.6394,19800.0
2012-07-23 10:25:00,33.88,33.89,33.83,33.86,26400.0,25.6394,25.6469,25.6015,25.6242,26400.0
2012-07-23 10:30:00,33.86,33.86,33.79,33.79,27000.0,25.6242,25.6242,25.5713,25.5713,27000.0
2012-07-23 10:35:00,33.8,33.92,33.79,33.89,51900.0,25.5788,25.6696,25.5713,25.6469,51900.0
2012-07-23 10:40:00,33.89,33.92,33.88,33.89,33800.0,25.6469,25.6696,25.6394,25.6469,33800.0
2012-07-23 10:45:00,33.89,33.9,33.84,33.86,45000.0,25.6469,25.6545,25.6091,25.6242,45000.0
2012-07-23 10:50:00,33.85,33.87,33.83,33.84,45300.0,25.6167,25.6318,25.6015,25.6091,45300.0
2012-07-23 10:55:00,33.83,33.88,33.83,33.87,36400.0,25.6015,25.6394,25.6015,25.6318,36400.0
2012-07-23 11:00:00,33.86,33.93,33.86,33.92,24900.0,25.6242,25.6772,25.6242,25.6696,24900.0
2012-07-23 11:05:00,33.91,33.93,33.91,33.91,20400.0,25.6621,25.6772,25.6621,25.6621,20400.0
2012-07-23 11:10:00,33.92,33.95,33.91,33.92,21700.0,25.6696,25.6923,25.6621,25.6696,21700.0
2012-07-23 11:15:00,33.92,33.93,33.91,33.92,49300.0,25.6696,25.6772,25.6621,25.6696,49300.0
2012-07-23 11:20:00,33.92,33.93,33.89,33.9,44200.0,25.6696,25.6772,25.6469,25.6545,44200.0
2012-07-23 11:25:00,33.91,33.95,33.9,33.94,28400.0,25.6621,25.6923,25.6545,25.6848,28400.0
2012-07-23 11:30:00,33.94,33.97,33.93,33.95,43400.0,25.6848,25.7075,25.6772,25.6923,43400.0
2012-07-23 11:35:00,33.95,33.95,33.92,33.93,16400.0,25.6923,25.6923,25.6696,25.6772,16400.0
2012-07-23 11:40:00,33.93,33.98,33.92,33.97,151700.0,25.6772,25.715,25.6696,25.7075,151700.0
2012-07-23 11:45:00,33.97,34.0,33.96,33.99,12700.0,25.7075,25.7302,25.6999,25.7226,12700.0
2012-07-23 11:50:00,33.99,34.06,33.99,34.06,21200.0,25.7226,25.7756,25.7226,25.7756,21200.0
2012-07-23 11:55:00,34.06,34.07,34.03,34.04,14500.0,25.7756,25.7832,25.7529,25.7605,14500.0
2012-07-23 12:00:00,34.04,34.04,34.02,34.02,5300.0,25.7605,25.7605,25.7453,25.7453,5300.0
2012-07-23 12:05:00,34.02,34.03,33.93,33.95,44500.0,25.7453,25.7529,25.6772,25.6923,44500.0
2012-07-23 12:10:00,33.95,33.95,33.88,33.88,22000.0,25.6923,25.6923,25.6394,25.6394,22000.0
2012-07-23 12:15:00,33.88,33.89,33.85,33.86,23500.0,25.6394,25.6469,25.6167,25.6242,23500.0
2012-07-23 12:20:00,33.85,33.9,33.85,33.9,14300.0,25.6167,25.6545,25.6167,25.6545,14300.0
2012-07-23 12:25:00,33.9,33.9,33.88,33.89,13200.0,25.6545,25.6545,25.6394,25.6469,13200.0
2012-07-23 12:30:00,33.89,33.92,33.87,33.91,28500.0,25.6469,25.6696,25.6318,25.6621,28500.0
2012-07-23 12:35:00,33.92,33.97,33.92,33.95,13900.0,25.6696,25.7075,25.6696,25.6923,13900.0
2012-07-23 12:40:00,33.95,33.95,33.91,33.93,11400.0,25.6923,25.6923,25.6621,25.6772,11400.0
2012-07-23 12:45:00,33.93,33.97,33.93,33.95,11300.0,25.6772,25.7075,25.6772,25.6923,11300.0
2012-07-23 12:50:00,33.95,33.98,33.94,33.97,10700.0,25.6923,25.715,25.6848,25.7075,10700.0
2012-07-23 12:55:00,33.97,33.99,33.96,33.99,83700.0,25.7075,25.7226,25.6999,25.7226,83700.0
2012-07-23 13:00:00,33.99,34.0,33.97,33.98,20000.0,25.7226,25.7302,25.7075,25.715,20000.0
2012-07-23 13:05:00,33.98,34.01,33.98,34.01,12500.0,25.715,25.7378,25.715,25.7378,12500.0
2012-07-23 13:10:00,34.01,34.05,34.0,34.03,29100.0,25.7378,25.768,25.7302,25.7529,29100.0
2012-07-23 13:15:00,34.03,34.08,34.02,34.08,23900.0,25.7529,25.7907,25.7453,25.7907,23900.0
2012-07-23 13:20:00,34.07,34.08,34.07,34.08,5300.0,25.7832,25.7907,25.7832,25.7907,5300.0
2012-07-23 13:25:00,34.08,34.08,34.06,34.07,27000.0,25.7907,25.7907,25.7756,25.7832,27000.0
2012-07-23 13:30:00,34.07,34.11,34.06,34.1,27300.0,25.7832,25.8134,25.7756,25.8059,27300.0
2012-07-23 13:35:00,34.09,34.1,34.07,34.08,13000.0,25.7983,25.8059,25.7832,25.7907,13000.0
2012-07-23 13:40:00,34.07,34.08,34.06,34.07,18900.0,25.7832,25.7907,25.7756,25.7832,18900.0
2012-07-23 13:45:00,34.06,34.07,34.06,34.07,11600.0,25.7756,25.7832,25.7756,25.7832,11600.0
2012-07-23 13:50:00,34.06,34.07,34.03,34.04,15400.0,25.7756,25.7832,25.7529,25.7605,15400.0
2012-07-23 13:55:00,34.03,34.06,34.03,34.03,43800.0,25.7529,25.7756,25.7529,25.7529,43800.0
2012-07-23 14:00:00,34.03,34.04,34.0,34.0,60300.0,25.7529,25.7605,25.7302,25.7302,60300.0
2012-07-23 14:05:00,34.01,34.03,33.99,33.99,43000.0,25.7378,25.7529,25.7226,25.7226,43000.0
2012-07-23 14:10:00,34.0,34.02,33.99,33.99,75700.0,25.7302,25.7453,25.7226,25.7226,75700.0
2012-07-23 14:15:00,34.0,34.04,34.0,34.02,24700.0,25.7302,25.7605,25.7302,25.7453,24700.0
2012-07-23 14:20:00,34.01,34.02,33.99,34.0,24000.0,25.7378,25.7453,25.7226,25.7302,24000.0
2012-07-23 14:25:00,34.0,34.0,33.98,34.0,23000.0,25.7302,25.7302,25.715,25.7302,23000.0
2012-07-23 14:30:00,34.0,34.02,33.97,34.01,27000.0,25.7302,25.7453,25.7075,25.7378,27000.0
2012-07-23 14:35:00,34.01,34.03,34.0,34.03,13100.0,25.7378,25.7529,25.7302,25.7529,13100.0
2012-07-23 14:40:00,34.03,34.03,34.0,34.0,14900.0,25.7529,25.7529,25.7302,25.7302,14900.0
2012-07-23 14:45:00,34.0,34.03,34.0,34.03,10700.0,25.7302,25.7529,25.7302,25.7529,10700.0
2012-07-23 14:50:00,34.03,34.03,34.0,34.0,20400.0,25.7529,25.7529,25.7302,25.7302,20400.0
2012-07-23 14:55:00,34.0,34.03,34.0,34.02,24900.0,25.7302,25.7529,25.7302,25.7453,24900.0
2012-07-23 15:00:00,34.01,34.02,33.98,34.0,39800.0,25.7378,25.7453,25.715,25.7302,39800.0
2012-07-23 15:05:00,34.0,34.03,33.99,34.03,15200.0,25.7302,25.7529,25.7226,25.7529,15200.0
2012-07-23 15:10:00,34.02,34.09,34.02,34.08,94800.0,25.7453,25.7983,25.7453,25.7907,94800.0
2012-07-23 15:15:00,34.09,34.19,34.08,34.17,102400.0,25.7983,25.874,25.7907,25.8588,102400.0
2012-07-23 15:20:00,34.16,34.17,34.12,34.17,37700.0,25.8513,25.8588,25.821,25.8588,37700.0
2012-07-23 15:25:00,34.17,34.25,34.17,34.24,41900.0,25.8588,25.9194,25.8588,25.9118,41900.0
2012-07-23 15:30:00,34.25,34.27,34.2,34.2,45500.0,25.9194,25.9345,25.8815,25.8815,45500.0
2012-07-23 15:35:00,34.21,34.21,34.16,34.17,37300.0,25.8891,25.8891,25.8513,25.8588,37300.0
2012-07-23 15:40:00,34.18,34.18,34.14,34.14,78400.0,25.8664,25.8664,25.8361,25.8361,78400.0
2012-07-23 15:45:00,34.14,34.21,34.13,34.21,158700.0,25.8361,25.8891,25.8286,25.8891,158700.0
2012-07-23 15:50:00,34.2,34.23,34.18,34.19,135000.0,25.8815,25.9042,25.8664,25.874,135000.0
2012-07-23 15:55:00,34.19,34.19,34.14,34.15,197400.0,25.874,25.874,25.8361,25.8437,197400.0
2012-07-24 09:30:00,34.15,34.15,33.97,34.07,44200.0,25.8437,25.8437,25.7075,25.7832,44200.0
2012-07-24 09:35:00,34.07,34.07,33.88,33.89,42400.0,25.7832,25.7832,25.6394,25.6469,42400.0
2012-07-24 09:40:00,33.89,33.93,33.86,33.92,14200.0,25.6469,25.6772,25.6242,25.6696,14200.0
2012-07-24 09:45:00,33.92,33.95,33.9,33.91,39000.0,25.6696,25.6923,25.6545,25.6621,39000.0
2012-07-24 09:50:00,33.91,33.92,33.85,33.86,70400.0,25.6621,25.6696,25.6167,25.6242,70400.0
2012-07-24 09:55:00,33.86,33.87,33.76,33.76,59200.0,25.6242,25.6318,25.5486,25.5486,59200.0
2012-07-24 10:00:00,33.76,33.82,33.72,33.72,49300.0,25.5486,25.594,25.5183,25.5183,49300.0
2012-07-24 10:05:00,33.72,33.72,33.67,33.7,39800.0,25.5183,25.5183,25.4804,25.5032,39800.0
2012-07-24 10:10:00,33.7,33.74,33.7,33.74,33100.0,25.5032,25.5334,25.5032,25.5334,33100.0
2012-07-24 10:15:00,33.73,33.75,33.69,33.69,30900.0,25.5259,25.541,25.4956,25.4956,30900.0
2012-07-24 10:20:00,33.69,33.7,33.66,33.68,32300.0,25.4956,25.5032,25.4729,25.488,32300.0
2012-07-24 10:25:00,33.68,33.68,33.65,33.65,17700.0,25.488,25.488,25.4653,25.4653,17700.0
2012-07-24 10:30:00,33.65,33.68,33.64,33.68,39000.0,25.4653,25.488,25.4577,25.488,39000.0
2012-07-24 10:35:00,33.67,33.68,33.62,33.62,49600.0,25.4804,25.488,25.4426,25.4426,49600.0
2012-07-24 10:40:00,33.62,33.63,33.6,33.61,16200.0,25.4426,25.4502,25.4275,25.435,16200.0
2012-07-24 10:45:00,33.61,33.61,33.57,33.6,34100.0,25.435,25.435,25.4048,25.4275,34100.0
2012-07-24 10:50:00,33.6,33.65,33.59,33.63,46000.0,25.4275,25.4653,25.4199,25.4502,46000.0
2012-07-24 10:55:00,33.64,33.66,33.61,33.66,41800.0,25.4577,25.4729,25.435,25.4729,41800.0
2012-07-24 11:00:00,33.67,33.67,33.62,33.63,17100.0,25.4804,25.4804,25.4426,25.4502,17100.0
2012-07-24 11:05:00,33.63,33.64,33.57,33.57,64000.0,25.4502,25.4577,25.4048,25.4048,64000.0
2012-07-24 11:10:00,33.57,33.6,33.56,33.6,12000.0,25.4048,25.4275,25.3972,25.4275,12000.0
2012-07-24 11:15:00,33.6,33.63,33.59,33.63,22100.0,25.4275,25.4502,25.4199,25.4502,22100.0
2012-07-24 11:20:00,33.64,33.69,33.63,33.68,35400.0,25.4577,25.4956,25.4502,25.488,35400.0
2012-07-24 11:25:00,33.68,33.69,33.65,33.66,33000.0,25.488,25.4956,25.4653,25.4729,33000.0
2012-07-24 11:30:00,33.65,33.68,33.6,33.61,25900.0,25.4653,25.488,25.4275,25.435,25900.0
2012-07-24 11:35:00,33.61,33.61,33.51,33.54,38400.0,25.435,25.435,25.3594,25.3821,38400.0
2012-07-24 11:40:00,33.53,33.53,33.46,33.46,36000.0,25.3745,25.3745,25.3215,25.3215,36000.0
2012-07-24 11:45:00,33.46,33.58,33.46,33.57,37000.0,25.3215,25.4123,25.3215,25.4048,37000.0
2012-07-24 11:50:00,33.58,33.58,33.51,33.51,24500.0,25.4123,25.4123,25.3594,25.3594,24500.0
2012-07-24 11:55:00,33.52,33.53,33.49,33.5,22100.0,25.3669,25.3745,25.3442,25.3518,22100.0
2012-07-24 12:00:00,33.5,33.5,33.4,33.41,46100.0,25.3518,25.3518,25.2761,25.2837,46100.0
2012-07-24 12:05:00,33.41,33.46,33.41,33.44,27300.0,25.2837,25.3215,25.2837,25.3064,27300.0
2012-07-24 12:10:00,33.44,33.47,33.43,33.47,20900.0,25.3064,25.3291,25.2988,25.3291,20900.0
2012-07-24 12:15:00,33.46,33.47,33.45,33.45,39800.0,25.3215,25.3291,25.314,25.314,39800.0
2012-07-24 12:20:00,33.44,33.45,33.38,33.41,48300.0,25.3064,25.314,25.261,25.2837,48300.0
2012-07-24 12:25:00,33.41,33.42,33.4,33.41,17200.0,25.2837,25.2913,25.2761,25.2837,17200.0
2012-07-24 12:30:00,33.42,33.48,33.41,33.47,48100.0,25.2913,25.3367,25.2837,25.3291,48100.0
2012-07-24 12:35:00,33.48,33.55,33.47,33.52,37500.0,25.3367,25.3896,25.3291,25.3669,37500.0
2012-07-24 12:40:00,33.52,33.55,33.5,33.51,43600.0,25.3669,25.3896,25.3518,25.3594,43600.0
2012-07-24 12:45:00,33.5,33.52,33.49,33.5,28000.0,25.3518,25.3669,25.3442,25.3518,28000.0
2012-07-24 12:50:00,33.5,33.5,33.48,33.48,28500.0,25.3518,25.3518,25.3367,25.3367,28500.0
2012-07-24 12:55:00,33.48,33.49,33.46,33.48,17400.0,25.3367,25.3442,25.3215,25.3367,17400.0
2012-07-24 13:00:00,33.48,33.5,33.46,33.46,18800.0,25.3367,25.3518,25.3215,25.3215,18800.0
2012-07-24 13:05:00,33.47,33.47,33.45,33.45,9400.0,25.3291,25.3291,25.314,25.314,9400.0
2012-07-24 13:10:00,33.45,33.5,33.44,33.5,19900.0,25.314,25.3518,25.3064,25.3518,19900.0
2012-07-24 13:15:00,33.5,33.5,33.45,33.46,19900.0,25.3518,25.3518,25.314,25.3215,19900.0
2012-07-24 13:20:00,33.45,33.48,33.45,33.48,17300.0,25.314,25.3367,25.314,25.3367,17300.0
2012-07-24 13:25:00,33.48,33.49,33.46,33.47,14500.0,25.3367,25.3442,25.3215,25.3291,14500.0
2012-07-24 13:30:00,33.46,33.49,33.44,33.48,36600.0,25.3215,25.3442,25.3064,25.3367,36600.0
2012-07-24 13:35:00,33.48,33.49,33.47,33.48,12000.0,25.3367,25.3442,25.3291,25.3367,12000.0
2012-07-24 13:40:00,33.47,33.51,33.47,33.48,25500.0,25.3291,25.3594,25.3291,25.3367,25500.0
2012-07-24 13:45:00,33.48,33.51,33.46,33.46,32200.0,25.3367,25.3594,25.3215,25.3215,32200.0
2012-07-24 13:50:00,33.46,33.51,33.45,33.49,42500.0,25.3215,25.3594,25.314,25.3442,42500.0
2012-07-24 13:55:00,33.49,33.52,33.48,33.49,26000.0,25.3442,25.3669,25.3367,25.3442,26000.0
2012-07-24 14:00:00,33.49,33.51,33.46,33.47,52500.0,25.3442,25.3594,25.3215,25.3291,52500.0
2012-07-24 14:05:00,33.46,33.48,33.44,33.45,44800.0,25.3215,25.3367,25.3064,25.314,44800.0
2012-07-24 14:10:00,33.45,33.47,33.44,33.46,68700.0,25.314,25.3291,25.3064,25.3215,68700.0
2012-07-24 14:15:00,33.47,33.5,33.46,33.48,43100.0,25.3291,25.3518,25.3215,25.3367,43100.0
2012-07-24 14:20:00,33.48,33.5,33.48,33.49,28400.0,25.3367,25.3518,25.3367,25.3442,28400.0
2012-07-24 14:25:00,33.49,33.5,33.45,33.45,78800.0,25.3442,25.3518,25.314,25.314,78800.0
2012-07-24 14:30:00,33.45,33.5,33.44,33.49,60300.0,25.314,25.3518,25.3064,25.3442,60300.0
2012-07-24 14:35:00,33.49,33.53,33.48,33.53,56600.0,25.3442,25.3745,25.3367,25.3745,56600.0
2012-07-24 14:40:00,33.52,33.52,33.49,33.51,23000.0,25.3669,25.3669,25.3442,25.3594,23000.0
2012-07-24 14:45:00,33.51,33.51,33.46,33.48,35600.0,25.3594,25.3594,25.3215,25.3367,35600.0
2012-07-24 14:50:00,33.47,33.48,33.45,33.45,50300.0,25.3291,25.3367,25.314,25.314,50300.0
2012-07-24 14:55:00,33.45,33.47,33.45,33.46,77200.0,25.314,25.3291,25.314,25.3215,77200.0
2012-07-24 15:00:00,33.45,33.48,33.45,33.45,41600.0,25.314,25.3367,25.314,25.314,41600.0
2012-07-24 15:05:00,33.45,33.48,33.43,33.45,87100.0,25.314,25.3367,25.2988,25.314,87100.0
2012-07-24 15:10:00,33.44,33.47,33.44,33.46,60900.0,25.3064,25.3291,25.3064,25.3215,60900.0
2012-07-24 15:15:00,33.45,33.47,33.43,33.43,49300.0,25.314,25.3291,25.2988,25.2988,49300.0
2012-07-24 15:20:00,33.44,33.48,33.41,33.48,74800.0,25.3064,25.3367,25.2837,25.3367,74800.0
2012-07-24 15:25:00,33.48,33.55,33.47,33.55,58700.0,25.3367,25.3896,25.3291,25.3896,58700.0
2012-07-24 15:30:00,33.55,33.6,33.53,33.58,104300.0,25.3896,25.4275,25.3745,25.4123,104300.0
2012-07-24 15:35:00,33.57,33.63,33.57,33.61,83600.0,25.4048,25.4502,25.4048,25.435,83600.0
2012-07-24 15:40:00,33.6,33.65,33.59,33.62,80800.0,25.4275,25.4653,25.4199,25.4426,80800.0
2012-07-24 15:45:00,33.62,33.63,33.56,33.62,178200.0,25.4426,25.4502,25.3972,25.4426,178200.0
2012-07-24 15:50:00,33.61,33.74,33.59,33.72,289900.0,25.435,25.5334,25.4199,25.5183,289900.0
2012-07-24 15:55:00,33.72,33.77,33.7,33.72,317200.0,25.5183,25.5561,25.5032,25.5183,317200.0
2012-07-25 09:30:00,33.88,33.94,33.72,33.86,58400.0,25.6394,25.6848,25.5183,25.6242,58400.0
2012-07-25 09:35:00,33.87,33.97,33.86,33.94,37400.0,25.6318,25.7075,25.6242,25.6848,37400.0
2012-07-25 09:40:00,33.93,34.01,33.93,33.98,59600.0,25.6772,25.7378,25.6772,25.715,59600.0
2012-07-25 09:45:00,33.98,34.01,33.87,33.87,42800.0,25.715,25.7378,25.6318,25.6318,42800.0
2012-07-25 09:50:00,33.87,33.87,33.83,33.86,20900.0,25.6318,25.6318,25.6015,25.6242,20900.0
2012-07-25 09:55:00,33.87,33.91,33.83,33.9,38400.0,25.6318,25.6621,25.6015,25.6545,38400.0
2012-07-25 10:00:00,33.89,33.89,33.77,33.79,63400.0,25.6469,25.6469,25.5561,25.5713,63400.0
2012-07-25 10:05:00,33.78,33.82,33.77,33.82,53400.0,25.5637,25.594,25.5561,25.594,53400.0
2012-07-25 10:10:00,33.82,33.87,33.81,33.86,32600.0,25.594,25.6318,25.5864,25.6242,32600.0
2012-07-25 10:15:00,33.87,33.88,33.84,33.85,43800.0,25.6318,25.6394,25.6091,25.6167,43800.0
2012-07-25 10:20:00,33.85,33.87,33.77,33.79,46300.0,25.6167,25.6318,25.5561,25.5713,46300.0
2012-07-25 10:25:00,33.8,33.81,33.73,33.79,32400.0,25.5788,25.5864,25.5259,25.5713,32400.0
2012-07-25 10:30:00,33.79,33.8,33.75,33.78,27500.0,25.5713,25.5788,25.541,25.5637,27500.0
2012-07-25 10:35:00,33.78,33.84,33.77,33.8,48900.0,25.5637,25.6091,25.5561,25.5788,48900.0
2012-07-25 10:40:00,33.8,33.82,33.75,33.77,38200.0,25.5788,25.594,25.541,25.5561,38200.0
2012-07-25 10:45:00,33.76,33.76,33.69,33.69,61700.0,25.5486,25.5486,25.4956,25.4956,61700.0
2012-07-25 10:50:00,33.69,33.71,33.68,33.7,93000.0,25.4956,25.5107,25.488,25.5032,93000.0
2012-07-25 10:55:00,33.7,33.72,33.68,33.7,61500.0,25.5032,25.5183,25.488,25.5032,61500.0
2012-07-25 11:00:00,33.7,33.74,33.7,33.73,34700.0,25.5032,25.5334,25.5032,25.5259,34700.0
2012-07-25 11:05:00,33.74,33.78,33.73,33.78,44000.0,25.5334,25.5637,25.5259,25.5637,44000.0
2012-07-25 11:10:00,33.78,33.8,33.76,33.77,52000.0,25.5637,25.5788,25.5486,25.5561,52000.0
2012-07-25 11:15:00,33.78,33.8,33.72,33.72,72600.0,25.5637,25.5788,25.5183,25.5183,72600.0
2012-07-25 11:20:00,33.72,33.76,33.72,33.72,115200.0,25.5183,25.5486,25.5183,25.5183,115200.0
2012-07-25 11:25:00,33.72,33.76,33.72,33.74,56700.0,25.5183,25.5486,25.5183,25.5334,56700.0
2012-07-25 11:30:00,33.75,33.75,33.71,33.73,19800.0,25.541,25.541,25.5107,25.5259,19800.0
2012-07-25 11:35:00,33.72,33.76,33.7,33.76,28500.0,25.5183,25.5486,25.5032,25.5486,28500.0
2012-07-25 11:40:00,33.76,33.76,33.67,33.68,29900.0,25.5486,25.5486,25.4804,25.488,29900.0
2012-07-25 11:45:00,33.67,33.7,33.62,33.63,31200.0,25.4804,25.5032,25.4426,25.4502,31200.0
2012-07-25 11:50:00,33.63,33.66,33.62,33.66,26600.0,25.4502,25.4729,25.4426,25.4729,26600.0
2012-07-25 11:55:00,33.66,33.68,33.65,33.67,18000.0,25.4729,25.488,25.4653,25.4804,18000.0
2012-07-25 12:00:00,33.66,33.7,33.66,33.7,16500.0,25.4729,25.5032,25.4729,25.5032,16500.0
2012-07-25 12:05:00,33.7,33.7,33.68,33.7,30900.0,25.5032,25.5032,25.488,25.5032,30900.0
2012-07-25 12:10:00,33.69,33.71,33.63,33.64,49000.0,25.4956,25.5107,25.4502,25.4577,49000.0
2012-07-25 12:15:00,33.64,33.64,33.58,33.59,32300.0,25.4577,25.4577,25.4123,25.4199,32300.0
2012-07-25 12:20:00,33.58,33.61,33.57,33.57,41500.0,25.4123,25.435,25.4048,25.4048,41500.0
2012-07-25 12:25:00,33.57,33.61,33.57,33.59,32100.0,25.4048,25.435,25.4048,25.4199,32100.0
2012-07-25 12:30:00,33.59,33.65,33.59,33.64,46600.0,25.4199,25.4653,25.4199,25.4577,46600.0
2012-07-25 12:35:00,33.64,33.71,33.64,33.7,27900.0,25.4577,25.5107,25.4577,25.5032,27900.0
2012-07-25 12:40:00,33.71,33.71,33.68,33.69,23500.0,25.5107,25.5107,25.488,25.4956,23500.0
2012-07-25 12:45:00,33.69,33.74,33.69,33.7,34800.0,25.4956,25.5334,25.4956,25.5032,34800.0
2012-07-25 12:50:00,33.7,33.71,33.7,33.71,2600.0,25.5032,25.5107,25.5032,25.5107,2600.0
2012-07-25 12:55:00,33.7,33.71,33.7,33.71,5100.0,25.5032,25.5107,25.5032,25.5107,5100.0
2012-07-25 13:00:00,33.7,33.73,33.7,33.7,37000.0,25.5032,25.5259,25.5032,25.5032,37000.0
2012-07-25 13:05:00,33.7,33.71,33.68,33.68,43900.0,25.5032,25.5107,25.488,25.488,43900.0
2012-07-25 13:10:00,33.68,33.69,33.68,33.68,24000.0,25.488,25.4956,25.488,25.488,24000.0
2012-07-25 13:15:00,33.68,33.68,33.65,33.65,12900.0,25.488,25.488,25.4653,25.4653,12900.0
2012-07-25 13:20:00,33.66,33.66,33.63,33.66,70100.0,25.4729,25.4729,25.4502,25.4729,70100.0
2012-07-25 13:25:00,33.65,33.66,33.65,33.66,64600.0,25.4653,25.4729,25.4653,25.4729,64600.0
2012-07-25 13:30:00,33.66,33.67,33.65,33.66,19400.0,25.4729,25.4804,25.4653,25.4729,19400.0
2012-07-25 13:35:00,33.66,33.74,33.66,33.73,50400.0,25.4729,25.5334,25.4729,25.5259,50400.0
2012-07-25 13:40:00,33.73,33.73,33.68,33.68,41000.0,25.5259,25.5259,25.488,25.488,41000.0
2012-07-25 13:45:00,33.68,33.71,33.68,33.68,46100.0,25.488,25.5107,25.488,25.488,46100.0
2012-07-25 13:50:00,33.67,33.69,33.67,33.68,25400.0,25.4804,25.4956,25.4804,25.488,25400.0
2012-07-25 13:55:00,33.68,33.71,33.68,33.71,22400.0,25.488,25.5107,25.488,25.5107,22400.0
2012-07-25 14:00:00,33.7,33.71,33.69,33.69,22900.0,25.5032,25.5107,25.4956,25.4956,22900.0
2012-07-25 14:05:00,33.7,33.7,33.69,33.69,26400.0,25.5032,25.5032,25.4956,25.4956,26400.0
2012-07-25 14:10:00,33.69,33.74,33.69,33.74,26200.0,25.4956,25.5334,25.4956,25.5334,26200.0
2012-07-25 14:15:00,33.74,33.74,33.68,33.68,34100.0,25.5334,25.5334,25.488,25.488,34100.0
2012-07-25 14:20:00,33.68,33.73,33.68,33.72,36100.0,25.488,25.5259,25.488,25.5183,36100.0
2012-07-25 14:25:00,33.72,33.73,33.68,33.69,26600.0,25.5183,25.5259,25.488,25.4956,26600.0
2012-07-25 14:30:00,33.69,33.69,33.66,33.69,83100.0,25.4956,25.4956,25.4729,25.4956,83100.0
2012-07-25 14:35:00,33.7,33.7,33.68,33.68,23600.0,25.5032,25.5032,25.488,25.488,23600.0
2012-07-25 14:40:00,33.68,33.71,33.68,33.69,39500.0,25.488,25.5107,25.488,25.4956,39500.0
2012-07-25 14:45:00,33.69,33.7,33.68,33.7,29500.0,25.4956,25.5032,25.488,25.5032,29500.0
2012-07-25 14:50:00,33.7,33.72,33.69,33.7,37200.0,25.5032,25.5183,25.4956,25.5032,37200.0
2012-07-25 14:55:00,33.7,33.7,33.68,33.68,21200.0,25.5032,25.5032,25.488,25.488,21200.0
2012-07-25 15:00:00,33.68,33.7,33.67,33.67,35000.0,25.488,25.5032,25.4804,25.4804,35000.0
2012-07-25 15:05:00,33.67,33.7,33.66,33.7,38200.0,25.4804,25.5032,25.4729,25.5032,38200.0
2012-07-25 15:10:00,33.7,33.7,33.65,33.66,81600.0,25.5032,25.5032,25.4653,25.4729,81600.0
2012-07-25 15:15:00,33.67,33.68,33.63,33.64,72900.0,25.4804,25.488,25.4502,25.4577,72900.0
2012-07-25 15:20:00,33.64,33.65,33.62,33.64,53300.0,25.4577,25.4653,25.4426,25.4577,53300.0
2012-07-25 15:25:00,33.64,33.68,33.63,33.68,108100.0,25.4577,25.488,25.4502,25.488,108100.0
2012-07-25 15:30:00,33.68,33.69,33.63,33.63,87200.0,25.488,25.4956,25.4502,25.4502,87200.0
2012-07-25 15:35:00,33.63,33.66,33.63,33.65,67600.0,25.4502,25.4729,25.4502,25.4653,67600.0
2012-07-25 15:40:00,33.66,33.67,33.59,33.62,100800.0,25.4729,25.4804,25.4199,25.4426,100800.0
2012-07-25 15:45:00,33.62,33.63,33.58,33.61,143000.0,25.4426,25.4502,25.4123,25.435,143000.0
2012-07-25 15:50:00,33.61,33.62,33.58,33.62,168000.0,25.435,25.4426,25.4123,25.4426,168000.0
2012-07-25 15:55:00,33.62,33.65,33.61,33.65,169600.0,25.4426,25.4653,25.435,25.4653,169600.0
2012-07-26 09:30:00,34.12,34.47,34.07,34.45,76800.0,25.821,26.0859,25.7832,26.0707,76800.0
2012-07-26 09:35:00,34.44,34.47,34.34,34.4,63000.0,26.0632,26.0859,25.9875,26.0329,63000.0
2012-07-26 09:40:00,34.4,34.4,34.28,34.29,46200.0,26.0329,26.0329,25.9421,25.9496,46200.0
2012-07-26 09:45:00,34.3,34.34,34.14,34.16,134600.0,25.9572,25.9875,25.8361,25.8513,134600.0
2012-07-26 09:50:00,34.18,34.31,34.18,34.29,24500.0,25.8664,25.9648,25.8664,25.9496,24500.0
2012-07-26 09:55:00,34.29,34.31,34.27,34.29,52600.0,25.9496,25.9648,25.9345,25.9496,52600.0
2012-07-26 10:00:00,34.29,34.29,34.19,34.27,53800.0,25.9496,25.9496,25.874,25.9345,53800.0
2012-07-26 10:05:00,34.27,34.3,34.25,34.3,85500.0,25.9345,25.9572,25.9194,25.9572,85500.0
2012-07-26 10:10:00,34.3,34.34,34.27,34.28,72300.0,25.9572,25.9875,25.9345,25.9421,72300.0
2012-07-26 10:15:00,34.29,34.32,34.27,34.28,29500.0,25.9496,25.9723,25.9345,25.9421,29500.0
2012-07-26 10:20:00,34.27,34.28,34.24,34.27,36400.0,25.9345,25.9421,25.9118,25.9345,36400.0
2012-07-26 10:25:00,34.27,34.31,34.24,34.26,61400.0,25.9345,25.9648,25.9118,25.9269,61400.0
2012-07-26 10:30:00,34.26,34.27,34.24,34.25,18400.0,25.9269,25.9345,25.9118,25.9194,18400.0
2012-07-26 10:35:00,34.25,34.25,34.2,34.22,34900.0,25.9194,25.9194,25.8815,25.8967,34900.0
2012-07-26 10:40:00,34.22,34.23,34.16,34.16,57900.0,25.8967,25.9042,25.8513,25.8513,57900.0
2012-07-26 10:45:00,34.17,34.17,34.07,34.07,55800.0,25.8588,25.8588,25.7832,25.7832,55800.0
2012-07-26 10:50:00,34.07,34.08,34.05,34.05,32500.0,25.7832,25.7907,25.768,25.768,32500.0
2012-07-26 10:55:00,34.05,34.06,34.0,34.04,35300.0,25.768,25.7756,25.7302,25.7605,35300.0
2012-07-26 11:00:00,34.04,34.1,34.03,34.09,35200.0,25.7605,25.8059,25.7529,25.7983,35200.0
2012-07-26 11:05:00,34.09,34.09,34.05,34.08,42700.0,25.7983,25.7983,25.768,25.7907,42700.0
2012-07-26 11:10:00,34.09,34.13,34.08,34.09,46400.0,25.7983,25.8286,25.7907,25.7983,46400.0
2012-07-26 11:15:00,34.09,34.13,34.07,34.13,35100.0,25.7983,25.8286,25.7832,25.8286,35100.0
2012-07-26 11:20:00,34.13,34.13,34.1,34.12,37000.0,25.8286,25.8286,25.8059,25.821,37000.0
2012-07-26 11:25:00,34.12,34.16,34.1,34.16,44400.0,25.821,25.8513,25.8059,25.8513,44400.0
2012-07-26 11:30:00,34.16,34.2,34.14,34.16,34600.0,25.8513,25.8815,25.8361,25.8513,34600.0
2012-07-26 11:35:00,34.16,34.19,34.15,34.19,17800.0,25.8513,25.874,25.8437,25.874,17800.0
2012-07-26 11:40:00,34.18,34.19,34.17,34.18,38300.0,25.8664,25.874,25.8588,25.8664,38300.0
2012-07-26 11:45:00,34.18,34.19,34.14,34.16,116700.0,25.8664,25.874,25.8361,25.8513,116700.0
2012-07-26 11:50:00,34.17,34.2,34.16,34.18,50700.0,25.8588,25.8815,25.8513,25.8664,50700.0
2012-07-26 11:55:00,34.18,34.19,34.17,34.18,27500.0,25.8664,25.874,25.8588,25.8664,27500.0
2012-07-26 12:00:00,34.18,34.18,34.17,34.17,28100.0,25.8664,25.8664,25.8588,25.8588,28100.0
2012-07-26 12:05:00,34.17,34.19,34.17,34.17,57400.0,25.8588,25.874,25.8588,25.8588,57400.0
2012-07-26 12:10:00,34.17,34.18,34.17,34.18,18500.0,25.8588,25.8664,25.8588,25.8664,18500.0
2012-07-26 12:15:00,34.18,34.18,34.17,34.18,6300.0,25.8664,25.8664,25.8588,25.8664,6300.0
2012-07-26 12:20:00,34.17,34.23,34.16,34.2,426100.0,25.8588,25.9042,25.8513,25.8815,426100.0
2012-07-26 12:25:00,34.2,34.2,34.11,34.11,93800.0,25.8815,25.8815,25.8134,25.8134,93800.0
2012-07-26 12:30:00,34.12,34.12,34.08,34.11,37000.0,25.821,25.821,25.7907,25.8134,37000.0
2012-07-26 12:35:00,34.11,34.13,34.09,34.13,24200.0,25.8134,25.8286,25.7983,25.8286,24200.0
2012-07-26 12:40:00,34.13,34.14,34.12,34.12,11600.0,25.8286,25.8361,25.821,25.821,11600.0
2012-07-26 12:45:00,34.12,34.13,34.1,34.1,12500.0,25.821,25.8286,25.8059,25.8059,12500.0
2012-07-26 12:50:00,34.1,34.11,34.09,34.1,15300.0,25.8059,25.8134,25.7983,25.8059,15300.0
2012-07-26 12:55:00,34.1,34.17,34.1,34.16,32000.0,25.8059,25.8588,25.8059,25.8513,32000.0
2012-07-26 13:00:00,34.16,34.18,34.15,34.18,20200.0,25.8513,25.8664,25.8437,25.8664,20200.0
2012-07-26 13:05:00,34.18,34.18,34.16,34.17,4700.0,25.8664,25.8664,25.8513,25.8588,4700.0
2012-07-26 13:10:00,34.16,34.18,34.14,34.17,68700.0,25.8513,25.8664,25.8361,25.8588,68700.0
2012-07-26 13:15:00,34.16,34.18,34.13,34.13,15800.0,25.8513,25.8664,25.8286,25.8286,15800.0
2012-07-26 13:20:00,34.14,34.14,34.12,34.13,16100.0,25.8361,25.8361,25.821,25.8286,16100.0
2012-07-26 13:25:00,34.14,34.18,34.14,34.17,29000.0,25.8361,25.8664,25.8361,25.8588,29000.0
2012-07-26 13:30:00,34.17,34.17,34.13,34.14,37600.0,25.8588,25.8588,25.8286,25.8361,37600.0
2012-07-26 13:35:00,34.15,34.15,34.14,34.14,9800.0,25.8437,25.8437,25.8361,25.8361,9800.0
2012-07-26 13:40:00,34.15,34.16,34.13,34.14,44300.0,25.8437,25.8513,25.8286,25.8361,44300.0
2012-07-26 13:45:00,34.14,34.15,34.13,34.14,15100.0,25.8361,25.8437,25.8286,25.8361,15100.0
2012-07-26 13:50:00,34.15,34.15,34.12,34.13,22500.0,25.8437,25.8437,25.821,25.8286,22500.0
2012-07-26 13:55:00,34.12,34.14,34.12,34.13,19000.0,25.821,25.8361,25.821,25.8286,19000.0
2012-07-26 14:00:00,34.14,34.18,34.13,34.18,25300.0,25.8361,25.8664,25.8286,25.8664,25300.0
2012-07-26 14:05:00,34.18,34.22,34.17,34.21,32900.0,25.8664,25.8967,25.8588,25.8891,32900.0
2012-07-26 14:10:00,34.21,34.21,34.16,34.17,26200.0,25.8891,25.8891,25.8513,25.8588,26200.0
2012-07-26 14:15:00,34.16,34.19,34.16,34.18,26700.0,25.8513,25.874,25.8513,25.8664,26700.0
2012-07-26 14:20:00,34.18,34.18,34.16,34.16,18800.0,25.8664,25.8664,25.8513,25.8513,18800.0
2012-07-26 14:25:00,34.16,34.16,34.14,34.15,26800.0,25.8513,25.8513,25.8361,25.8437,26800.0
2012-07-26 14:30:00,34.15,34.16,34.14,34.14,33500.0,25.8437,25.8513,25.8361,25.8361,33500.0
2012-07-26 14:35:00,34.14,34.17,34.14,34.16,35000.0,25.8361,25.8588,25.8361,25.8513,35000.0
2012-07-26 14:40:00,34.15,34.16,34.14,34.14,22000.0,25.8437,25.8513,25.8361,25.8361,22000.0
2012-07-26 14:45:00,34.15,34.17,34.14,34.17,17800.0,25.8437,25.8588,25.8361,25.8588,17800.0
2012-07-26 14:50:00,34.17,34.18,34.16,34.18,27200.0,25.8588,25.8664,25.8513,25.8664,27200.0
2012-07-26 14:55:00,34.18,34.19,34.17,34.17,48600.0,25.8664,25.874,25.8588,25.8588,48600.0
2012-07-26 15:00:00,34.17,34.19,34.17,34.17,21300.0,25.8588,25.874,25.8588,25.8588,21300.0
2012-07-26 15:05:00,34.18,34.18,34.14,34.16,132400.0,25.8664,25.8664,25.8361,25.8513,132400.0
2012-07-26 15:10:00,34.16,34.21,34.15,34.21,86100.0,25.8513,25.8891,25.8437,25.8891,86100.0
2012-07-26 15:15:00,34.21,34.22,34.19,34.19,46200.0,25.8891,25.8967,25.874,25.874,46200.0
2012-07-26 15:20:00,34.19,34.19,34.18,34.18,23300.0,25.874,25.874,25.8664,25.8664,23300.0
2012-07-26 15:25:00,34.18,34.21,34.18,34.21,96100.0,25.8664,25.8891,25.8664,25.8891,96100.0
2012-07-26 15:30:00,34.21,34.22,34.19,34.2,164700.0,25.8891,25.8967,25.874,25.8815,164700.0
2012-07-26 15:35:00,34.2,34.25,34.19,34.25,79400.0,25.8815,25.9194,25.874,25.9194,79400.0
2012-07-26 15:40:00,34.24,34.27,34.22,34.23,123600.0,25.9118,25.9345,25.8967,25.9042,123600.0
2012-07-26 15:45:00,34.23,34.24,34.19,34.19,175100.0,25.9042,25.9118,25.874,25.874,175100.0
2012-07-26 15:50:00,34.2,34.2,34.13,34.15,278600.0,25.8815,25.8815,25.8286,25.8437,278600.0
2012-07-26 15:55:00,34.15,34.17,34.14,34.16,317200.0,25.8437,25.8588,25.8361,25.8513,317200.0
2012-07-27 09:30:00,34.43,34.43,34.3,34.37,39400.0,26.0556,26.0556,25.9572,26.0102,39400.0
2012-07-27 09:35:00,34.36,34.38,34.29,34.33,29900.0,26.0026,26.0178,25.9496,25.9799,29900.0
2012-07-27 09:40:00,34.32,34.35,34.27,34.33,36100.0,25.9723,25.9951,25.9345,25.9799,36100.0
2012-07-27 09:45:00,34.32,34.4,34.31,34.36,69000.0,25.9723,26.0329,25.9648,26.0026,69000.0
2012-07-27 09:50:00,34.37,34.44,34.36,34.39,19300.0,26.0102,26.0632,26.0026,26.0253,19300.0
2012-07-27 09:55:00,34.4,34.44,34.38,34.43,76000.0,26.0329,26.0632,26.0178,26.0556,76000.0
2012-07-27 10:00:00,34.44,34.54,34.44,34.5,31200.0,26.0632,26.1388,26.0632,26.1086,31200.0
2012-07-27 10:05:00,34.5,34.55,34.49,34.5,51900.0,26.1086,26.1464,26.101,26.1086,51900.0
2012-07-27 10:10:00,34.49,34.5,34.46,34.49,25500.0,26.101,26.1086,26.0783,26.101,25500.0
2012-07-27 10:15:00,34.5,34.53,34.48,34.52,99100.0,26.1086,26.1313,26.0934,26.1237,99100.0
2012-07-27 10:20:00,34.52,34.53,34.49,34.51,51400.0,26.1237,26.1313,26.101,26.1161,51400.0
2012-07-27 10:25:00,34.51,34.55,34.51,34.53,19300.0,26.1161,26.1464,26.1161,26.1313,19300.0
2012-07-27 10:30:00,34.54,34.55,34.5,34.51,40000.0,26.1388,26.1464,26.1086,26.1161,40000.0
2012-07-27 10:35:00,34.51,34.53,34.51,34.51,25100.0,26.1161,26.1313,26.1161,26.1161,25100.0
2012-07-27 10:40:00,34.51,34.52,34.49,34.51,35100.0,26.1161,26.1237,26.101,26.1161,35100.0
2012-07-27 10:45:00,34.51,34.58,34.51,34.57,31300.0,26.1161,26.1691,26.1161,26.1615,31300.0
2012-07-27 10:50:00,34.57,34.58,34.56,34.58,27300.0,26.1615,26.1691,26.154,26.1691,27300.0
2012-07-27 10:55:00,34.59,34.68,34.59,34.68,54400.0,26.1767,26.2448,26.1767,26.2448,54400.0
2012-07-27 11:00:00,34.68,34.74,34.68,34.73,37400.0,26.2448,26.2902,26.2448,26.2826,37400.0
2012-07-27 11:05:00,34.73,34.74,34.67,34.69,37600.0,26.2826,26.2902,26.2372,26.2524,37600.0
2012-07-27 11:10:00,34.69,34.7,34.66,34.66,19800.0,26.2524,26.2599,26.2297,26.2297,19800.0
2012-07-27 11:15:00,34.66,34.67,34.64,34.64,23600.0,26.2297,26.2372,26.2145,26.2145,23600.0
2012-07-27 11:20:00,34.64,34.66,34.61,34.61,51400.0,26.2145,26.2297,26.1918,26.1918,51400.0
2012-07-27 11:25:00,34.62,34.63,34.58,34.59,26400.0,26.1994,26.2069,26.1691,26.1767,26400.0
2012-07-27 11:30:00,34.59,34.61,34.59,34.6,19700.0,26.1767,26.1918,26.1767,26.1842,19700.0
2012-07-27 11:35:00,34.6,34.6,34.58,34.58,20800.0,26.1842,26.1842,26.1691,26.1691,20800.0
2012-07-27 11:40:00,34.58,34.59,34.53,34.54,52900.0,26.1691,26.1767,26.1313,26.1388,52900.0
2012-07-27 11:45:00,34.54,34.54,34.53,34.53,10800.0,26.1388,26.1388,26.1313,26.1313,10800.0
2012-07-27 11:50:00,34.53,34.54,34.53,34.53,3300.0,26.1313,26.1388,26.1313,26.1313,3300.0
2012-07-27 11:55:00,34.53,34.55,34.5,34.51,25100.0,26.1313,26.1464,26.1086,26.1161,25100.0
2012-07-27 12:00:00,34.51,34.53,34.49,34.52,25700.0,26.1161,26.1313,26.101,26.1237,25700.0
2012-07-27 12:05:00,34.52,34.56,34.52,34.55,20400.0,26.1237,26.154,26.1237,26.1464,20400.0
2012-07-27 12:10:00,34.56,34.59,34.56,34.59,29400.0,26.154,26.1767,26.154,26.1767,29400.0
2012-07-27 12:15:00,34.58,34.59,34.56,34.59,47800.0,26.1691,26.1767,26.154,26.1767,47800.0
2012-07-27 12:20:00,34.59,34.6,34.59,34.59,27900.0,26.1767,26.1842,26.1767,26.1767,27900.0
2012-07-27 12:25:00,34.6,34.64,34.59,34.64,23300.0,26.1842,26.2145,26.1767,26.2145,23300.0
2012-07-27 12:30:00,34.64,34.65,34.63,34.64,30900.0,26.2145,26.2221,26.2069,26.2145,30900.0
2012-07-27 12:35:00,34.64,34.65,34.61,34.61,12300.0,26.2145,26.2221,26.1918,26.1918,12300.0
2012-07-27 12:40:00,34.61,34.62,34.61,34.62,3500.0,26.1918,26.1994,26.1918,26.1994,3500.0
2012-07-27 12:45:00,34.61,34.66,34.6,34.63,62200.0,26.1918,26.2297,26.1842,26.2069,62200.0
2012-07-27 12:50:00,34.62,34.63,34.6,34.6,7300.0,26.1994,26.2069,26.1842,26.1842,7300.0
2012-07-27 12:55:00,34.6,34.61,34.59,34.59,12300.0,26.1842,26.1918,26.1767,26.1767,12300.0
2012-07-27 13:00:00,34.59,34.6,34.58,34.58,32300.0,26.1767,26.1842,26.1691,26.1691,32300.0
2012-07-27 13:05:00,34.58,34.59,34.58,34.58,6400.0,26.1691,26.1767,26.1691,26.1691,6400.0
2012-07-27 13:10:00,34.58,34.59,34.57,34.57,12900.0,26.1691,26.1767,26.1615,26.1615,12900.0
2012-07-27 13:15:00,34.57,34.59,34.57,34.57,18200.0,26.1615,26.1767,26.1615,26.1615,18200.0
2012-07-27 13:20:00,34.57,34.58,34.54,34.55,24600.0,26.1615,26.1691,26.1388,26.1464,24600.0
2012-07-27 13:25:00,34.54,34.72,34.54,34.71,132200.0,26.1388,26.2751,26.1388,26.2675,132200.0
2012-07-27 13:30:00,34.71,34.8,34.71,34.74,63700.0,26.2675,26.3356,26.2675,26.2902,63700.0
2012-07-27 13:35:00,34.74,34.86,34.74,34.82,62900.0,26.2902,26.381,26.2902,26.3507,62900.0
2012-07-27 13:40:00,34.82,34.83,34.75,34.76,25300.0,26.3507,26.3583,26.2978,26.3053,25300.0
2012-07-27 13:45:00,34.77,34.78,34.74,34.77,40700.0,26.3129,26.3205,26.2902,26.3129,40700.0
2012-07-27 13:50:00,34.77,34.82,34.75,34.82,40500.0,26.3129,26.3507,26.2978,26.3507,40500.0
2012-07-27 13:55:00,34.81,34.86,34.81,34.84,39700.0,26.3432,26.381,26.3432,26.3659,39700.0
2012-07-27 14:00:00,34.83,34.83,34.76,34.78,38800.0,26.3583,26.3583,26.3053,26.3205,38800.0
2012-07-27 14:05:00,34.79,34.81,34.77,34.79,26500.0,26.328,26.3432,26.3129,26.328,26500.0
2012-07-27 14:10:00,34.79,34.83,34.78,34.78,61700.0,26.328,26.3583,26.3205,26.3205,61700.0
2012-07-27 14:15:00,34.77,34.8,34.76,34.77,36300.0,26.3129,26.3356,26.3053,26.3129,36300.0
2012-07-27 14:20:00,34.76,34.8,34.75,34.75,40600.0,26.3053,26.3356,26.2978,26.2978,40600.0
2012-07-27 14:25:00,34.76,34.76,34.72,34.73,50700.0,26.3053,26.3053,26.2751,26.2826,50700.0
2012-07-27 14:30:00,34.73,34.78,34.71,34.78,33200.0,26.2826,26.3205,26.2675,26.3205,33200.0
2012-07-27 14:35:00,34.77,34.84,34.75,34.84,45300.0,26.3129,26.3659,26.2978,26.3659,45300.0
2012-07-27 14:40:00,34.84,34.87,34.84,34.87,36200.0,26.3659,26.3886,26.3659,26.3886,36200.0
2012-07-27 14:45:00,34.87,34.87,34.83,34.83,15500.0,26.3886,26.3886,26.3583,26.3583,15500.0
2012-07-27 14:50:00,34.83,34.87,34.83,34.85,27200.0,26.3583,26.3886,26.3583,26.3734,27200.0
2012-07-27 14:55:00,34.85,34.91,34.84,34.9,72100.0,26.3734,26.4188,26.3659,26.4113,72100.0
2012-07-27 15:00:00,34.9,34.93,34.89,34.92,105200.0,26.4113,26.434,26.4037,26.4264,105200.0
2012-07-27 15:05:00,34.91,34.97,34.9,34.97,53600.0,26.4188,26.4643,26.4113,26.4643,53600.0
2012-07-27 15:10:00,34.97,34.98,34.95,34.97,70700.0,26.4643,26.4718,26.4491,26.4643,70700.0
2012-07-27 15:15:00,34.97,34.98,34.91,34.91,123200.0,26.4643,26.4718,26.4188,26.4188,123200.0
2012-07-27 15:20:00,34.91,34.91,34.87,34.87,38800.0,26.4188,26.4188,26.3886,26.3886,38800.0
2012-07-27 15:25:00,34.87,34.9,34.87,34.89,37100.0,26.3886,26.4113,26.3886,26.4037,37100.0
2012-07-27 15:30:00,34.88,34.93,34.87,34.92,45200.0,26.3961,26.434,26.3886,26.4264,45200.0
2012-07-27 15:35:00,34.92,34.95,34.89,34.89,75500.0,26.4264,26.4491,26.4037,26.4037,75500.0
2012-07-27 15:40:00,34.9,34.91,34.84,34.85,82000.0,26.4113,26.4188,26.3659,26.3734,82000.0
2012-07-27 15:45:00,34.85,34.91,34.83,34.84,158400.0,26.3734,26.4188,26.3583,26.3659,158400.0
2012-07-27 15:50:00,34.84,34.84,34.7,34.71,270400.0,26.3659,26.3659,26.2599,26.2675,270400.0
2012-07-27 15:55:00,34.72,34.79,34.7,34.73,355000.0,26.2751,26.328,26.2599,26.2826,355000.0
2012-07-30 09:30:00,34.6,34.63,34.45,34.6,59600.0,26.1842,26.2069,26.0707,26.1842,59600.0
2012-07-30 09:35:00,34.61,34.61,34.47,34.47,24700.0,26.1918,26.1918,26.0859,26.0859,24700.0
2012-07-30 09:40:00,34.49,34.54,34.45,34.54,23600.0,26.101,26.1388,26.0707,26.1388,23600.0
2012-07-30 09:45:00,34.54,34.59,34.48,34.57,80400.0,26.1388,26.1767,26.0934,26.1615,80400.0
2012-07-30 09:50:00,34.57,34.61,34.53,34.53,57900.0,26.1615,26.1918,26.1313,26.1313,57900.0
2012-07-30 09:55:00,34.54,34.67,34.54,34.65,38700.0,26.1388,26.2372,26.1388,26.2221,38700.0
2012-07-30 10:00:00,34.65,34.73,34.63,34.72,40700.0,26.2221,26.2826,26.2069,26.2751,40700.0
2012-07-30 10:05:00,34.72,34.79,34.71,34.76,31300.0,26.2751,26.328,26.2675,26.3053,31300.0
2012-07-30 10:10:00,34.77,34.84,34.76,34.82,18700.0,26.3129,26.3659,26.3053,26.3507,18700.0
2012-07-30 10:15:00,34.82,34.89,34.81,34.88,20500.0,26.3507,26.4037,26.3432,26.3961,20500.0
2012-07-30 10:20:00,34.9,34.96,34.88,34.96,29400.0,26.4113,26.4567,26.3961,26.4567,29400.0
2012-07-30 10:25:00,34.95,35.0,34.95,34.99,37300.0,26.4491,26.487,26.4491,26.4794,37300.0
2012-07-30 10:30:00,34.99,34.99,34.95,34.98,18300.0,26.4794,26.4794,26.4491,26.4718,18300.0
2012-07-30 10:35:00,34.98,35.0,34.96,34.98,30700.0,26.4718,26.487,26.4567,26.4718,30700.0
2012-07-30 10:40:00,34.98,35.0,34.95,35.0,20600.0,26.4718,26.487,26.4491,26.487,20600.0
2012-07-30 10:45:00,34.99,35.0,34.96,34.99,51200.0,26.4794,26.487,26.4567,26.4794,51200.0
2012-07-30 10:50:00,34.99,35.0,34.98,34.99,12700.0,26.4794,26.487,26.4718,26.4794,12700.0
2012-07-30 10:55:00,34.99,34.99,34.91,34.93,51900.0,26.4794,26.4794,26.4188,26.434,51900.0
2012-07-30 11:00:00,34.93,34.99,34.92,34.98,51100.0,26.434,26.4794,26.4264,26.4718,51100.0
2012-07-30 11:05:00,34.97,34.98,34.96,34.97,28300.0,26.4643,26.4718,26.4567,26.4643,28300.0
2012-07-30 11:10:00,34.97,34.98,34.94,34.95,23500.0,26.4643,26.4718,26.4415,26.4491,23500.0
2012-07-30 11:15:00,34.94,34.95,34.89,34.9,42300.0,26.4415,26.4491,26.4037,26.4113,42300.0
2012-07-30 11:20:00,34.9,34.9,34.86,34.86,25400.0,26.4113,26.4113,26.381,26.381,25400.0
2012-07-30 11:25:00,34.87,34.89,34.85,34.88,19600.0,26.3886,26.4037,26.3734,26.3961,19600.0
2012-07-30 11:30:00,34.87,34.89,34.84,34.85,27100.0,26.3886,26.4037,26.3659,26.3734,27100.0
2012-07-30 11:35:00,34.85,34.85,34.83,34.84,10800.0,26.3734,26.3734,26.3583,26.3659,10800.0
2012-07-30 11:40:00,34.83,34.9,34.81,34.89,40200.0,26.3583,26.4113,26.3432,26.4037,40200.0
2012-07-30 11:45:00,34.89,34.92,34.88,34.89,14000.0,26.4037,26.4264,26.3961,26.4037,14000.0
2012-07-30 11:50:00,34.89,34.94,34.88,34.94,187500.0,26.4037,26.4415,26.3961,26.4415,187500.0
2012-07-30 11:55:00,34.94,34.94,34.89,34.9,35800.0,26.4415,26.4415,26.4037,26.4113,35800.0
2012-07-30 12:00:00,34.89,34.9,34.85,34.86,21900.0,26.4037,26.4113,26.3734,26.381,21900.0
2012-07-30 12:05:00,34.86,34.88,34.83,34.87,17700.0,26.381,26.3961,26.3583,26.3886,17700.0
2012-07-30 12:10:00,34.88,34.88,34.84,34.86,41400.0,26.3961,26.3961,26.3659,26.381,41400.0
2012-07-30 12:15:00,34.86,34.87,34.82,34.83,23600.0,26.381,26.3886,26.3507,26.3583,23600.0
2012-07-30 12:20:00,34.83,34.84,34.82,34.84,11600.0,26.3583,26.3659,26.3507,26.3659,11600.0
2012-07-30 12:25:00,34.84,34.86,34.82,34.86,36200.0,26.3659,26.381,26.3507,26.381,36200.0
2012-07-30 12:30:00,34.86,34.86,34.83,34.84,21200.0,26.381,26.381,26.3583,26.3659,21200.0
2012-07-30 12:35:00,34.83,34.85,34.82,34.83,14800.0,26.3583,26.3734,26.3507,26.3583,14800.0
2012-07-30 12:40:00,34.83,34.88,34.83,34.87,21800.0,26.3583,26.3961,26.3583,26.3886,21800.0
2012-07-30 12:45:00,34.87,34.87,34.83,34.85,29000.0,26.3886,26.3886,26.3583,26.3734,29000.0
2012-07-30 12:50:00,34.85,34.86,34.84,34.86,12400.0,26.3734,26.381,26.3659,26.381,12400.0
2012-07-30 12:55:00,34.85,34.85,34.82,34.83,13900.0,26.3734,26.3734,26.3507,26.3583,13900.0
2012-07-30 13:00:00,34.84,34.84,34.8,34.82,19800.0,26.3659,26.3659,26.3356,26.3507,19800.0
2012-07-30 13:05:00,34.81,34.84,34.81,34.83,9700.0,26.3432,26.3659,26.3432,26.3583,9700.0
2012-07-30 13:10:00,34.84,34.84,34.82,34.82,17000.0,26.3659,26.3659,26.3507,26.3507,17000.0
2012-07-30 13:15:00,34.82,34.83,34.8,34.83,19300.0,26.3507,26.3583,26.3356,26.3583,19300.0
2012-07-30 13:20:00,34.82,34.87,34.82,34.86,16700.0,26.3507,26.3886,26.3507,26.381,16700.0
2012-07-30 13:25:00,34.87,34.88,34.85,34.85,18600.0,26.3886,26.3961,26.3734,26.3734,18600.0
2012-07-30 13:30:00,34.85,34.9,34.84,34.9,23100.0,26.3734,26.4113,26.3659,26.4113,23100.0
2012-07-30 13:35:00,34.89,34.9,34.87,34.87,13100.0,26.4037,26.4113,26.3886,26.3886,13100.0
2012-07-30 13:40:00,34.87,34.88,34.85,34.85,12800.0,26.3886,26.3961,26.3734,26.3734,12800.0
2012-07-30 13:45:00,34.85,34.86,34.84,34.85,9200.0,26.3734,26.381,26.3659,26.3734,9200.0
2012-07-30 13:50:00,34.84,34.84,34.82,34.84,19000.0,26.3659,26.3659,26.3507,26.3659,19000.0
2012-07-30 13:55:00,34.84,34.84,34.82,34.82,20400.0,26.3659,26.3659,26.3507,26.3507,20400.0
2012-07-30 14:00:00,34.83,34.83,34.8,34.82,15100.0,26.3583,26.3583,26.3356,26.3507,15100.0
2012-07-30 14:05:00,34.83,34.83,34.8,34.83,51300.0,26.3583,26.3583,26.3356,26.3583,51300.0
2012-07-30 14:10:00,34.83,34.86,34.82,34.85,24100.0,26.3583,26.381,26.3507,26.3734,24100.0
2012-07-30 14:15:00,34.85,34.86,34.84,34.85,18200.0,26.3734,26.381,26.3659,26.3734,18200.0
2012-07-30 14:20:00,34.86,34.89,34.83,34.84,24700.0,26.381,26.4037,26.3583,26.3659,24700.0
2012-07-30 14:25:00,34.84,34.87,34.84,34.86,11200.0,26.3659,26.3886,26.3659,26.381,11200.0
2012-07-30 14:30:00,34.86,34.87,34.85,34.85,17600.0,26.381,26.3886,26.3734,26.3734,17600.0
2012-07-30 14:35:00,34.85,34.88,34.85,34.88,28000.0,26.3734,26.3961,26.3734,26.3961,28000.0
2012-07-30 14:40:00,34.88,34.91,34.87,34.9,28100.0,26.3961,26.4188,26.3886,26.4113,28100.0
2012-07-30 14:45:00,34.89,34.9,34.82,34.82,138000.0,26.4037,26.4113,26.3507,26.3507,138000.0
2012-07-30 14:50:00,34.82,34.84,34.8,34.81,52100.0,26.3507,26.3659,26.3356,26.3432,52100.0
2012-07-30 14:55:00,34.82,34.82,34.79,34.8,54900.0,26.3507,26.3507,26.328,26.3356,54900.0
2012-07-30 15:00:00,34.79,34.8,34.77,34.77,43200.0,26.328,26.3356,26.3129,26.3129,43200.0
2012-07-30 15:05:00,34.77,34.78,34.71,34.71,30700.0,26.3129,26.3205,26.2675,26.2675,30700.0
2012-07-30 15:10:00,34.72,34.76,34.7,34.76,84300.0,26.2751,26.3053,26.2599,26.3053,84300.0
2012-07-30 15:15:00,34.75,34.8,34.75,34.8,19800.0,26.2978,26.3356,26.2978,26.3356,19800.0
2012-07-30 15:20:00,34.8,34.82,34.78,34.82,36600.0,26.3356,26.3507,26.3205,26.3507,36600.0
2012-07-30 15:25:00,34.82,34.85,34.8,34.84,59100.0,26.3507,26.3734,26.3356,26.3659,59100.0
2012-07-30 15:30:00,34.85,34.86,34.8,34.84,61100.0,26.3734,26.381,26.3356,26.3659,61100.0
2012-07-30 15:35:00,34.84,34.84,34.77,34.78,55300.0,26.3659,26.3659,26.3129,26.3205,55300.0
2012-07-30 15:40:00,34.78,34.82,34.78,34.82,40300.0,26.3205,26.3507,26.3205,26.3507,40300.0
2012-07-30 15:45:00,34.81,34.82,34.78,34.79,58800.0,26.3432,26.3507,26.3205,26.328,58800.0
2012-07-30 15:50:00,34.8,34.8,34.76,34.79,123500.0,26.3356,26.3356,26.3053,26.328,123500.0
2012-07-30 15:55:00,34.78,34.79,34.75,34.77,190100.0,26.3205,26.328,26.2978,26.3129,190100.0
2012-07-31 09:30:00,34.72,34.91,34.51,34.72,35400.0,26.2751,26.4188,26.1161,26.2751,35400.0
2012-07-31 09:35:00,34.74,34.75,34.65,34.65,26200.0,26.2902,26.2978,26.2221,26.2221,26200.0
2012-07-31 09:40:00,34.63,34.63,34.51,34.52,58600.0,26.2069,26.2069,26.1161,26.1237,58600.0
2012-07-31 09:45:00,34.52,34.52,34.42,34.45,77200.0,26.1237,26.1237,26.048,26.0707,77200.0
2012-07-31 09:50:00,34.44,34.5,34.44,34.45,50400.0,26.0632,26.1086,26.0632,26.0707,50400.0
2012-07-31 09:55:00,34.45,34.65,34.44,34.65,82600.0,26.0707,26.2221,26.0632,26.2221,82600.0
2012-07-31 10:00:00,34.66,34.69,34.5,34.55,45900.0,26.2297,26.2524,26.1086,26.1464,45900.0
2012-07-31 10:05:00,34.55,34.59,34.53,34.57,17900.0,26.1464,26.1767,26.1313,26.1615,17900.0
2012-07-31 10:10:00,34.57,34.61,34.51,34.61,27100.0,26.1615,26.1918,26.1161,26.1918,27100.0
2012-07-31 10:15:00,34.6,34.62,34.56,34.56,34500.0,26.1842,26.1994,26.154,26.154,34500.0
2012-07-31 10:20:00,34.56,34.62,34.53,34.61,27600.0,26.154,26.1994,26.1313,26.1918,27600.0
2012-07-31 10:25:00,34.61,34.62,34.59,34.6,22600.0,26.1918,26.1994,26.1767,26.1842,22600.0
2012-07-31 10:30:00,34.6,34.63,34.57,34.57,23000.0,26.1842,26.2069,26.1615,26.1615,23000.0
2012-07-31 10:35:00,34.58,34.58,34.56,34.56,11500.0,26.1691,26.1691,26.154,26.154,11500.0
2012-07-31 10:40:00,34.57,34.62,34.56,34.62,16500.0,26.1615,26.1994,26.154,26.1994,16500.0
2012-07-31 10:45:00,34.62,34.63,34.59,34.6,28600.0,26.1994,26.2069,26.1767,26.1842,28600.0
2012-07-31 10:50:00,34.59,34.64,34.59,34.64,24200.0,26.1767,26.2145,26.1767,26.2145,24200.0
2012-07-31 10:55:00,34.64,34.68,34.6,34.61,40400.0,26.2145,26.2448,26.1842,26.1918,40400.0
2012-07-31 11:00:00,34.62,34.62,34.59,34.59,64700.0,26.1994,26.1994,26.1767,26.1767,64700.0
2012-07-31 11:05:00,34.59,34.61,34.59,34.6,56800.0,26.1767,26.1918,26.1767,26.1842,56800.0
2012-07-31 11:10:00,34.61,34.69,34.61,34.68,21900.0,26.1918,26.2524,26.1918,26.2448,21900.0
2012-07-31 11:15:00,34.69,34.69,34.63,34.64,18300.0,26.2524,26.2524,26.2069,26.2145,18300.0
2012-07-31 11:20:00,34.63,34.64,34.6,34.6,17700.0,26.2069,26.2145,26.1842,26.1842,17700.0
2012-07-31 11:25:00,34.61,34.62,34.59,34.6,30600.0,26.1918,26.1994,26.1767,26.1842,30600.0
2012-07-31 11:30:00,34.61,34.63,34.6,34.61,28100.0,26.1918,26.2069,26.1842,26.1918,28100.0
2012-07-31 11:35:00,34.62,34.63,34.61,34.62,20800.0,26.1994,26.2069,26.1918,26.1994,20800.0
2012-07-31 11:40:00,34.62,34.67,34.6,34.67,56900.0,26.1994,26.2372,26.1842,26.2372,56900.0
2012-07-31 11:45:00,34.66,34.67,34.64,34.66,51100.0,26.2297,26.2372,26.2145,26.2297,51100.0
2012-07-31 11:50:00,34.67,34.69,34.67,34.69,20800.0,26.2372,26.2524,26.2372,26.2524,20800.0
2012-07-31 11:55:00,34.69,34.72,34.68,34.72,12700.0,26.2524,26.2751,26.2448,26.2751,12700.0
2012-07-31 12:00:00,34.72,34.72,34.58,34.59,43200.0,26.2751,26.2751,26.1691,26.1767,43200.0
2012-07-31 12:05:00,34.59,34.6,34.56,34.59,38700.0,26.1767,26.1842,26.154,26.1767,38700.0
2012-07-31 12:10:00,34.6,34.6,34.48,34.48,68900.0,26.1842,26.1842,26.0934,26.0934,68900.0
2012-07-31 12:15:00,34.49,34.49,34.45,34.48,26200.0,26.101,26.101,26.0707,26.0934,26200.0
2012-07-31 12:20:00,34.48,34.5,34.47,34.5,14000.0,26.0934,26.1086,26.0859,26.1086,14000.0
2012-07-31 12:25:00,34.5,34.5,34.49,34.5,7400.0,26.1086,26.1086,26.101,26.1086,7400.0
2012-07-31 12:30:00,34.5,34.5,34.49,34.5,4200.0,26.1086,26.1086,26.101,26.1086,4200.0
2012-07-31 12:35:00,34.5,34.55,34.5,34.55,22100.0,26.1086,26.1464,26.1086,26.1464,22100.0
2012-07-31 12:40:00,34.55,34.55,34.54,34.55,7100.0,26.1464,26.1464,26.1388,26.1464,7100.0
2012-07-31 12:45:00,34.55,34.55,34.54,34.55,8800.0,26.1464,26.1464,26.1388,26.1464,8800.0
2012-07-31 12:50:00,34.55,34.58,34.54,34.58,13700.0,26.1464,26.1691,26.1388,26.1691,13700.0
2012-07-31 12:55:00,34.57,34.59,34.56,34.56,46200.0,26.1615,26.1767,26.154,26.154,46200.0
2012-07-31 13:00:00,34.56,34.58,34.54,34.55,32300.0,26.154,26.1691,26.1388,26.1464,32300.0
2012-07-31 13:05:00,34.56,34.6,34.55,34.59,41100.0,26.154,26.1842,26.1464,26.1767,41100.0
2012-07-31 13:10:00,34.6,34.6,34.55,34.55,27500.0,26.1842,26.1842,26.1464,26.1464,27500.0
2012-07-31 13:15:00,34.56,34.58,34.55,34.56,16800.0,26.154,26.1691,26.1464,26.154,16800.0
2012-07-31 13:20:00,34.55,34.56,34.54,34.55,16000.0,26.1464,26.154,26.1388,26.1464,16000.0
2012-07-31 13:25:00,34.56,34.61,34.55,34.61,24100.0,26.154,26.1918,26.1464,26.1918,24100.0
2012-07-31 13:30:00,34.61,34.62,34.58,34.6,58600.0,26.1918,26.1994,26.1691,26.1842,58600.0
2012-07-31 13:35:00,34.61,34.62,34.6,34.6,14200.0,26.1918,26.1994,26.1842,26.1842,14200.0
2012-07-31 13:40:00,34.61,34.61,34.56,34.56,19300.0,26.1918,26.1918,26.154,26.154,19300.0
2012-07-31 13:45:00,34.57,34.6,34.56,34.58,145800.0,26.1615,26.1842,26.154,26.1691,145800.0
2012-07-31 13:50:00,34.59,34.59,34.53,34.55,147300.0,26.1767,26.1767,26.1313,26.1464,147300.0
2012-07-31 13:55:00,34.55,34.55,34.52,34.52,59800.0,26.1464,26.1464,26.1237,26.1237,59800.0
2012-07-31 14:00:00,34.52,34.55,34.5,34.5,70200.0,26.1237,26.1464,26.1086,26.1086,70200.0
2012-07-31 14:05:00,34.5,34.51,34.46,34.47,35300.0,26.1086,26.1161,26.0783,26.0859,35300.0
2012-07-31 14:10:00,34.46,34.47,34.44,34.45,87700.0,26.0783,26.0859,26.0632,26.0707,87700.0
2012-07-31 14:15:00,34.45,34.46,34.43,34.45,87800.0,26.0707,26.0783,26.0556,26.0707,87800.0
2012-07-31 14:20:00,34.45,34.49,34.45,34.49,34000.0,26.0707,26.101,26.0707,26.101,34000.0
2012-07-31 14:25:00,34.49,34.5,34.48,34.49,77600.0,26.101,26.1086,26.0934,26.101,77600.0
2012-07-31 14:30:00,34.49,34.5,34.48,34.5,15400.0,26.101,26.1086,26.0934,26.1086,15400.0
2012-07-31 14:35:00,34.5,34.5,34.48,34.49,29500.0,26.1086,26.1086,26.0934,26.101,29500.0
2012-07-31 14:40:00,34.5,34.5,34.49,34.49,24700.0,26.1086,26.1086,26.101,26.101,24700.0
2012-07-31 14:45:00,34.5,34.51,34.47,34.48,44000.0,26.1086,26.1161,26.0859,26.0934,44000.0
2012-07-31 14:50:00,34.49,34.5,34.48,34.5,43700.0,26.101,26.1086,26.0934,26.1086,43700.0
2012-07-31 14:55:00,34.5,34.5,34.42,34.42,78400.0,26.1086,26.1086,26.048,26.048,78400.0
2012-07-31 15:00:00,34.43,34.44,34.42,34.43,32200.0,26.0556,26.0632,26.048,26.0556,32200.0
2012-07-31 15:05:00,34.42,34.44,34.41,34.44,34200.0,26.048,26.0632,26.0405,26.0632,34200.0
2012-07-31 15:10:00,34.44,34.44,34.41,34.44,94500.0,26.0632,26.0632,26.0405,26.0632,94500.0
2012-07-31 15:15:00,34.44,34.44,34.43,34.43,17300.0,26.0632,26.0632,26.0556,26.0556,17300.0
2012-07-31 15:20:00,34.44,34.44,34.43,34.43,49800.0,26.0632,26.0632,26.0556,26.0556,49800.0
2012-07-31 15:25:00,34.44,34.44,34.43,34.44,59200.0,26.0632,26.0632,26.0556,26.0632,59200.0
2012-07-31 15:30:00,34.44,34.45,34.39,34.45,192400.0,26.0632,26.0707,26.0253,26.0707,192400.0
2012-07-31 15:35:00,34.44,34.45,34.43,34.44,121400.0,26.0632,26.0707,26.0556,26.0632,121400.0
2012-07-31 15:40:00,34.43,34.45,34.42,34.45,184900.0,26.0556,26.0707,26.048,26.0707,184900.0
2012-07-31 15:45:00,34.45,34.48,34.42,34.42,243900.0,26.0707,26.0934,26.048,26.048,243900.0
2012-07-31 15:50:00,34.43,34.44,34.33,34.33,321200.0,26.0556,26.0632,25.9799,25.9799,321200.0
2012-07-31 15:55:00,34.33,34.33,34.22,34.31,605600.0,25.9799,25.9799,25.8967,25.9648,605600.0
2012-08-01 09:30:00,35.97,36.6,35.8,36.37,457500.0,27.221,27.6978,27.0924,27.5237,457500.0
2012-08-01 09:35:00,36.37,36.47,36.08,36.47,322000.0,27.5237,27.5994,27.3043,27.5994,322000.0
2012-08-01 09:40:00,36.47,36.49,36.13,36.29,261900.0,27.5994,27.6145,27.3421,27.4632,261900.0
2012-08-01 09:45:00,36.31,36.4,36.13,36.28,286300.0,27.4783,27.5464,27.3421,27.4556,286300.0
2012-08-01 09:50:00,36.29,36.39,36.25,36.27,156400.0,27.4632,27.5389,27.4329,27.4481,156400.0
2012-08-01 09:55:00,36.27,36.4,36.25,36.37,118500.0,27.4481,27.5464,27.4329,27.5237,118500.0
2012-08-01 10:00:00,36.37,36.75,36.36,36.62,399100.0,27.5237,27.8113,27.5162,27.7129,399100.0
2012-08-01 10:05:00,36.62,36.72,36.35,36.41,336100.0,27.7129,27.7886,27.5086,27.554,336100.0
2012-08-01 10:10:00,36.41,36.5,36.25,36.29,259400.0,27.554,27.6221,27.4329,27.4632,259400.0
2012-08-01 10:15:00,36.3,36.55,36.25,36.52,201900.0,27.4708,27.6599,27.4329,27.6372,201900.0
2012-08-01 10:20:00,36.53,36.6,36.25,36.5,140700.0,27.6448,27.6978,27.4329,27.6221,140700.0
2012-08-01 10:25:00,36.49,36.54,36.47,36.53,98200.0,27.6145,27.6524,27.5994,27.6448,98200.0
2012-08-01 10:30:00,36.54,36.57,36.5,36.52,171600.0,27.6524,27.6751,27.6221,27.6372,171600.0
2012-08-01 10:35:00,36.54,36.62,36.52,36.57,127900.0,27.6524,27.7129,27.6372,27.6751,127900.0
2012-08-01 10:40:00,36.58,36.62,36.56,36.61,151600.0,27.6827,27.7129,27.6675,27.7054,151600.0
2012-08-01 10:45:00,36.61,36.9,36.61,36.88,194500.0,27.7054,27.9248,27.7054,27.9097,194500.0
2012-08-01 10:50:00,36.88,36.95,36.71,36.82,138600.0,27.9097,27.9627,27.781,27.8643,138600.0
2012-08-01 10:55:00,36.82,36.82,36.68,36.73,92300.0,27.8643,27.8643,27.7583,27.7962,92300.0
2012-08-01 11:00:00,36.74,36.74,36.56,36.67,107100.0,27.8037,27.8037,27.6675,27.7508,107100.0
2012-08-01 11:05:00,36.67,36.74,36.08,36.46,319600.0,27.7508,27.8037,27.3043,27.5918,319600.0
2012-08-01 11:10:00,36.43,36.51,36.34,36.35,153800.0,27.5691,27.6297,27.501,27.5086,153800.0
2012-08-01 11:15:00,36.35,36.38,36.29,36.32,113900.0,27.5086,27.5313,27.4632,27.4859,113900.0
2012-08-01 11:20:00,36.33,36.33,36.14,36.29,122800.0,27.4935,27.4935,27.3497,27.4632,122800.0
2012-08-01 11:25:00,36.28,36.4,36.26,36.35,90500.0,27.4556,27.5464,27.4405,27.5086,90500.0
2012-08-01 11:30:00,36.35,36.58,36.34,36.55,65900.0,27.5086,27.6827,27.501,27.6599,65900.0
2012-08-01 11:35:00,36.55,36.68,36.54,36.66,62200.0,27.6599,27.7583,27.6524,27.7432,62200.0
2012-08-01 11:40:00,36.65,36.65,36.45,36.59,93700.0,27.7356,27.7356,27.5843,27.6902,93700.0
2012-08-01 11:45:00,36.6,36.6,36.53,36.6,55000.0,27.6978,27.6978,27.6448,27.6978,55000.0
2012-08-01 11:50:00,36.6,36.77,36.59,36.77,153000.0,27.6978,27.8264,27.6902,27.8264,153000.0
2012-08-01 11:55:00,36.77,36.79,36.7,36.7,107900.0,27.8264,27.8416,27.7735,27.7735,107900.0
2012-08-01 12:00:00,36.7,36.76,36.66,36.66,90600.0,27.7735,27.8189,27.7432,27.7432,90600.0
2012-08-01 12:05:00,36.66,36.85,36.57,36.82,100100.0,27.7432,27.887,27.6751,27.8643,100100.0
2012-08-01 12:10:00,36.81,36.87,36.81,36.83,69400.0,27.8567,27.9021,27.8567,27.8718,69400.0
2012-08-01 12:15:00,36.83,36.93,36.83,36.9,52700.0,27.8718,27.9475,27.8718,27.9248,52700.0
2012-08-01 12:20:00,36.89,36.9,36.83,36.87,39600.0,27.9172,27.9248,27.8718,27.9021,39600.0
2012-08-01 12:25:00,36.87,36.9,36.85,36.86,39000.0,27.9021,27.9248,27.887,27.8945,39000.0
2012-08-01 12:30:00,36.86,36.9,36.86,36.87,64500.0,27.8945,27.9248,27.8945,27.9021,64500.0
2012-08-01 12:35:00,36.87,36.88,36.84,36.88,48300.0,27.9021,27.9097,27.8794,27.9097,48300.0
2012-08-01 12:40:00,36.88,36.89,36.86,36.87,41300.0,27.9097,27.9172,27.8945,27.9021,41300.0
2012-08-01 12:45:00,36.87,36.87,36.71,36.86,69000.0,27.9021,27.9021,27.781,27.8945,69000.0
2012-08-01 12:50:00,36.86,36.87,36.79,36.79,35800.0,27.8945,27.9021,27.8416,27.8416,35800.0
2012-08-01 12:55:00,36.79,36.86,36.77,36.8,54700.0,27.8416,27.8945,27.8264,27.8491,54700.0
2012-08-01 13:00:00,36.8,36.88,36.78,36.88,69100.0,27.8491,27.9097,27.834,27.9097,69100.0
2012-08-01 13:05:00,36.88,37.0,36.88,36.96,115100.0,27.9097,28.0005,27.9097,27.9702,115100.0
2012-08-01 13:10:00,36.95,36.99,36.84,36.89,55400.0,27.9627,27.9929,27.8794,27.9172,55400.0
2012-08-01 13:15:00,36.89,36.91,36.84,36.87,52600.0,27.9172,27.9324,27.8794,27.9021,52600.0
2012-08-01 13:20:00,36.86,36.87,36.86,36.86,35800.0,27.8945,27.9021,27.8945,27.8945,35800.0
2012-08-01 13:25:00,36.87,36.87,36.78,36.81,59800.0,27.9021,27.9021,27.834,27.8567,59800.0
2012-08-01 13:30:00,36.8,36.81,36.8,36.81,32800.0,27.8491,27.8567,27.8491,27.8567,32800.0
2012-08-01 13:35:00,36.81,36.81,36.75,36.79,64900.0,27.8567,27.8567,27.8113,27.8416,64900.0
2012-08-01 13:40:00,36.8,36.96,36.79,36.94,69700.0,27.8491,27.9702,27.8416,27.9551,69700.0
2012-08-01 13:45:00,36.94,36.94,36.89,36.89,54700.0,27.9551,27.9551,27.9172,27.9172,54700.0
2012-08-01 13:50:00,36.89,36.95,36.87,36.95,48700.0,27.9172,27.9627,27.9021,27.9627,48700.0
2012-08-01 13:55:00,36.95,36.95,36.73,36.78,116900.0,27.9627,27.9627,27.7962,27.834,116900.0
2012-08-01 14:00:00,36.77,36.82,36.72,36.82,126200.0,27.8264,27.8643,27.7886,27.8643,126200.0
2012-08-01 14:05:00,36.81,36.88,36.8,36.88,87500.0,27.8567,27.9097,27.8491,27.9097,87500.0
2012-08-01 14:10:00,36.88,36.9,36.6,36.74,128600.0,27.9097,27.9248,27.6978,27.8037,128600.0
2012-08-01 14:15:00,36.75,36.77,36.61,36.71,141900.0,27.8113,27.8264,27.7054,27.781,141900.0
2012-08-01 14:20:00,36.7,36.81,36.68,36.72,87000.0,27.7735,27.8567,27.7583,27.7886,87000.0
2012-08-01 14:25:00,36.71,36.82,36.63,36.74,72500.0,27.781,27.8643,27.7205,27.8037,72500.0
2012-08-01 14:30:00,36.74,36.74,36.58,36.64,83600.0,27.8037,27.8037,27.6827,27.7281,83600.0
2012-08-01 14:35:00,36.66,36.75,36.64,36.67,63700.0,27.7432,27.8113,27.7281,27.7508,63700.0
2012-08-01 14:40:00,36.67,36.74,36.66,36.68,65200.0,27.7508,27.8037,27.7432,27.7583,65200.0
2012-08-01 14:45:00,36.68,36.68,36.6,36.65,62700.0,27.7583,27.7583,27.6978,27.7356,62700.0
2012-08-01 14:50:00,36.65,36.67,36.55,36.63,97700.0,27.7356,27.7508,27.6599,27.7205,97700.0
2012-08-01 14:55:00,36.63,36.67,36.61,36.65,90600.0,27.7205,27.7508,27.7054,27.7356,90600.0
2012-08-01 15:00:00,36.65,36.69,36.59,36.69,105800.0,27.7356,27.7659,27.6902,27.7659,105800.0
2012-08-01 15:05:00,36.69,36.77,36.66,36.69,100700.0,27.7659,27.8264,27.7432,27.7659,100700.0
2012-08-01 15:10:00,36.7,36.74,36.69,36.74,77800.0,27.7735,27.8037,27.7659,27.8037,77800.0
2012-08-01 15:15:00,36.74,36.86,36.7,36.86,109900.0,27.8037,27.8945,27.7735,27.8945,109900.0
2012-08-01 15:20:00,36.86,36.88,36.84,36.86,122600.0,27.8945,27.9097,27.8794,27.8945,122600.0
2012-08-01 15:25:00,36.85,37.0,36.84,36.94,179500.0,27.887,28.0005,27.8794,27.9551,179500.0
2012-08-01 15:30:00,36.93,36.95,36.83,36.85,152000.0,27.9475,27.9627,27.8718,27.887,152000.0
2012-08-01 15:35:00,36.86,36.86,36.73,36.75,173500.0,27.8945,27.8945,27.7962,27.8113,173500.0
2012-08-01 15:40:00,36.75,36.76,36.68,36.7,233100.0,27.8113,27.8189,27.7583,27.7735,233100.0
2012-08-01 15:45:00,36.7,36.73,36.62,36.63,278800.0,27.7735,27.7962,27.7129,27.7205,278800.0
2012-08-01 15:50:00,36.64,36.64,36.51,36.52,476600.0,27.7281,27.7281,27.6297,27.6372,476600.0
2012-08-01 15:55:00,36.52,36.54,36.36,36.41,786000.0,27.6372,27.6524,27.5162,27.554,786000.0
2012-08-02 09:30:00,36.26,36.26,36.01,36.15,128600.0,27.4405,27.4405,27.2513,27.3572,128600.0
2012-08-02 09:35:00,36.14,36.3,36.13,36.28,103700.0,27.3497,27.4708,27.3421,27.4556,103700.0
2012-08-02 09:40:00,36.28,36.29,36.18,36.28,112200.0,27.4556,27.4632,27.3799,27.4556,112200.0
2012-08-02 09:45:00,36.28,36.36,36.24,36.33,136900.0,27.4556,27.5162,27.4253,27.4935,136900.0
2012-08-02 09:50:00,36.33,36.38,36.32,36.34,109000.0,27.4935,27.5313,27.4859,27.501,109000.0
2012-08-02 09:55:00,36.35,36.38,36.33,36.37,77800.0,27.5086,27.5313,27.4935,27.5237,77800.0
2012-08-02 10:00:00,36.36,36.36,36.25,36.26,71700.0,27.5162,27.5162,27.4329,27.4405,71700.0
2012-08-02 10:05:00,36.27,36.32,36.22,36.32,89800.0,27.4481,27.4859,27.4102,27.4859,89800.0
2012-08-02 10:10:00,36.32,36.38,36.3,36.36,57500.0,27.4859,27.5313,27.4708,27.5162,57500.0
2012-08-02 10:15:00,36.37,36.43,36.37,36.39,84000.0,27.5237,27.5691,27.5237,27.5389,84000.0
2012-08-02 10:20:00,36.4,36.45,36.39,36.41,53400.0,27.5464,27.5843,27.5389,27.554,53400.0
2012-08-02 10:25:00,36.42,36.47,36.41,36.43,91900.0,27.5616,27.5994,27.554,27.5691,91900.0
2012-08-02 10:30:00,36.43,36.44,36.32,36.33,61900.0,27.5691,27.5767,27.4859,27.4935,61900.0
2012-08-02 10:35:00,36.32,36.35,36.27,36.28,39200.0,27.4859,27.5086,27.4481,27.4556,39200.0
2012-08-02 10:40:00,36.27,36.31,36.25,36.3,87300.0,27.4481,27.4783,27.4329,27.4708,87300.0
2012-08-02 10:45:00,36.31,36.39,36.3,36.33,82200.0,27.4783,27.5389,27.4708,27.4935,82200.0
2012-08-02 10:50:00,36.33,36.34,36.26,36.26,86200.0,27.4935,27.501,27.4405,27.4405,86200.0
2012-08-02 10:55:00,36.25,36.26,36.13,36.19,94900.0,27.4329,27.4405,27.3421,27.3875,94900.0
2012-08-02 11:00:00,36.2,36.25,36.09,36.12,101800.0,27.3951,27.4329,27.3118,27.3345,101800.0
2012-08-02 11:05:00,36.12,36.17,36.06,36.07,140700.0,27.3345,27.3724,27.2891,27.2967,140700.0
2012-08-02 11:10:00,36.07,36.09,36.06,36.07,52800.0,27.2967,27.3118,27.2891,27.2967,52800.0
2012-08-02 11:15:00,36.07,36.15,36.05,36.13,83300.0,27.2967,27.3572,27.2816,27.3421,83300.0
2012-08-02 11:20:00,36.12,36.12,36.07,36.09,64800.0,27.3345,27.3345,27.2967,27.3118,64800.0
2012-08-02 11:25:00,36.08,36.13,36.03,36.13,54600.0,27.3043,27.3421,27.2664,27.3421,54600.0
2012-08-02 11:30:00,36.13,36.13,36.08,36.11,51600.0,27.3421,27.3421,27.3043,27.327,51600.0
2012-08-02 11:35:00,36.11,36.16,36.05,36.07,52100.0,27.327,27.3648,27.2816,27.2967,52100.0
2012-08-02 11:40:00,36.07,36.13,36.03,36.06,39900.0,27.2967,27.3421,27.2664,27.2891,39900.0
2012-08-02 11:45:00,36.06,36.14,36.06,36.12,50600.0,27.2891,27.3497,27.2891,27.3345,50600.0
2012-08-02 11:50:00,36.12,36.17,36.08,36.16,64200.0,27.3345,27.3724,27.3043,27.3648,64200.0
2012-08-02 11:55:00,36.17,36.19,36.11,36.16,79900.0,27.3724,27.3875,27.327,27.3648,79900.0
2012-08-02 12:00:00,36.15,36.24,36.12,36.22,55700.0,27.3572,27.4253,27.3345,27.4102,55700.0
2012-08-02 12:05:00,36.22,36.26,36.2,36.25,51600.0,27.4102,27.4405,27.3951,27.4329,51600.0
2012-08-02 12:10:00,36.25,36.29,36.23,36.29,41900.0,27.4329,27.4632,27.4178,27.4632,41900.0
2012-08-02 12:15:00,36.29,36.3,36.25,36.26,51900.0,27.4632,27.4708,27.4329,27.4405,51900.0
2012-08-02 12:20:00,36.27,36.27,36.22,36.26,32300.0,27.4481,27.4481,27.4102,27.4405,32300.0
2012-08-02 12:25:00,36.27,36.27,36.22,36.24,67200.0,27.4481,27.4481,27.4102,27.4253,67200.0
2012-08-02 12:30:00,36.24,36.24,36.12,36.17,60000.0,27.4253,27.4253,27.3345,27.3724,60000.0
2012-08-02 12:35:00,36.18,36.23,36.16,36.23,59200.0,27.3799,27.4178,27.3648,27.4178,59200.0
2012-08-02 12:40:00,36.23,36.27,36.22,36.27,23700.0,27.4178,27.4481,27.4102,27.4481,23700.0
2012-08-02 12:45:00,36.26,36.3,36.25,36.29,40600.0,27.4405,27.4708,27.4329,27.4632,40600.0
2012-08-02 12:50:00,36.29,36.3,36.27,36.29,41500.0,27.4632,27.4708,27.4481,27.4632,41500.0
2012-08-02 12:55:00,36.28,36.34,36.25,36.34,36800.0,27.4556,27.501,27.4329,27.501,36800.0
2012-08-02 13:00:00,36.34,36.36,36.33,36.35,41600.0,27.501,27.5162,27.4935,27.5086,41600.0
2012-08-02 13:05:00,36.34,36.34,36.28,36.3,73300.0,27.501,27.501,27.4556,27.4708,73300.0
2012-08-02 13:10:00,36.3,36.3,36.26,36.26,43000.0,27.4708,27.4708,27.4405,27.4405,43000.0
2012-08-02 13:15:00,36.26,36.28,36.22,36.26,42700.0,27.4405,27.4556,27.4102,27.4405,42700.0
2012-08-02 13:20:00,36.26,36.27,36.24,36.25,21500.0,27.4405,27.4481,27.4253,27.4329,21500.0
2012-08-02 13:25:00,36.26,36.27,36.24,36.26,21400.0,27.4405,27.4481,27.4253,27.4405,21400.0
2012-08-02 13:30:00,36.26,36.28,36.23,36.24,75200.0,27.4405,27.4556,27.4178,27.4253,75200.0
2012-08-02 13:35:00,36.24,36.24,36.17,36.2,54100.0,27.4253,27.4253,27.3724,27.3951,54100.0
2012-08-02 13:40:00,36.19,36.22,36.19,36.21,37100.0,27.3875,27.4102,27.3875,27.4026,37100.0
2012-08-02 13:45:00,36.21,36.22,36.19,36.2,37400.0,27.4026,27.4102,27.3875,27.3951,37400.0
2012-08-02 13:50:00,36.2,36.23,36.18,36.23,35800.0,27.3951,27.4178,27.3799,27.4178,35800.0
2012-08-02 13:55:00,36.22,36.26,36.19,36.25,89100.0,27.4102,27.4405,27.3875,27.4329,89100.0
2012-08-02 14:00:00,36.24,36.26,36.19,36.25,66100.0,27.4253,27.4405,27.3875,27.4329,66100.0
2012-08-02 14:05:00,36.26,36.3,36.25,36.28,30700.0,27.4405,27.4708,27.4329,27.4556,30700.0
2012-08-02 14:10:00,36.28,36.3,36.26,36.3,57400.0,27.4556,27.4708,27.4405,27.4708,57400.0
2012-08-02 14:15:00,36.3,36.3,36.29,36.3,26600.0,27.4708,27.4708,27.4632,27.4708,26600.0
2012-08-02 14:20:00,36.29,36.3,36.28,36.3,51100.0,27.4632,27.4708,27.4556,27.4708,51100.0
2012-08-02 14:25:00,36.3,36.3,36.28,36.3,67600.0,27.4708,27.4708,27.4556,27.4708,67600.0
2012-08-02 14:30:00,36.3,36.34,36.29,36.34,71700.0,27.4708,27.501,27.4632,27.501,71700.0
2012-08-02 14:35:00,36.34,36.41,36.33,36.38,58000.0,27.501,27.554,27.4935,27.5313,58000.0
2012-08-02 14:40:00,36.37,36.41,36.36,36.39,51800.0,27.5237,27.554,27.5162,27.5389,51800.0
2012-08-02 14:45:00,36.4,36.44,36.4,36.44,38800.0,27.5464,27.5767,27.5464,27.5767,38800.0
2012-08-02 14:50:00,36.43,36.44,36.32,36.34,145400.0,27.5691,27.5767,27.4859,27.501,145400.0
2012-08-02 14:55:00,36.35,36.35,36.34,36.35,47900.0,27.5086,27.5086,27.501,27.5086,47900.0
2012-08-02 15:00:00,36.35,36.45,36.34,36.45,105100.0,27.5086,27.5843,27.501,27.5843,105100.0
2012-08-02 15:05:00,36.45,36.48,36.39,36.39,121300.0,27.5843,27.607,27.5389,27.5389,121300.0
2012-08-02 15:10:00,36.4,36.4,36.39,36.4,74300.0,27.5464,27.5464,27.5389,27.5464,74300.0
2012-08-02 15:15:00,36.4,36.4,36.37,36.38,143000.0,27.5464,27.5464,27.5237,27.5313,143000.0
2012-08-02 15:20:00,36.38,36.38,36.34,36.35,110600.0,27.5313,27.5313,27.501,27.5086,110600.0
2012-08-02 15:25:00,36.34,36.37,36.33,36.34,120300.0,27.501,27.5237,27.4935,27.501,120300.0
2012-08-02 15:30:00,36.34,36.35,36.3,36.34,182200.0,27.501,27.5086,27.4708,27.501,182200.0
2012-08-02 15:35:00,36.34,36.49,36.34,36.48,204400.0,27.501,27.6145,27.501,27.607,204400.0
2012-08-02 15:40:00,36.48,36.54,36.46,36.54,210500.0,27.607,27.6524,27.5918,27.6524,210500.0
2012-08-02 15:45:00,36.53,36.56,36.51,36.53,286300.0,27.6448,27.6675,27.6297,27.6448,286300.0
2012-08-02 15:50:00,36.52,36.53,36.5,36.51,225200.0,27.6372,27.6448,27.6221,27.6297,225200.0
2012-08-02 15:55:00,36.5,36.53,36.5,36.52,289000.0,27.6221,27.6448,27.6221,27.6372,289000.0
2012-08-03 09:30:00,36.88,37.0,36.63,36.83,101200.0,27.9097,28.0005,27.7205,27.8718,101200.0
2012-08-03 09:35:00,36.84,36.94,36.84,36.88,41900.0,27.8794,27.9551,27.8794,27.9097,41900.0
2012-08-03 09:40:00,36.88,36.91,36.77,36.78,96000.0,27.9097,27.9324,27.8264,27.834,96000.0
2012-08-03 09:45:00,36.78,36.9,36.78,36.88,59300.0,27.834,27.9248,27.834,27.9097,59300.0
2012-08-03 09:50:00,36.88,36.98,36.87,36.93,66900.0,27.9097,27.9854,27.9021,27.9475,66900.0
2012-08-03 09:55:00,36.92,36.94,36.87,36.92,60100.0,27.94,27.9551,27.9021,27.94,60100.0
2012-08-03 10:00:00,36.93,37.0,36.89,36.96,89800.0,27.9475,28.0005,27.9172,27.9702,89800.0
2012-08-03 10:05:00,36.97,37.0,36.94,36.96,73800.0,27.9778,28.0005,27.9551,27.9702,73800.0
2012-08-03 10:10:00,36.97,37.0,36.96,36.99,62800.0,27.9778,28.0005,27.9702,27.9929,62800.0
2012-08-03 10:15:00,36.99,37.05,36.89,36.91,174800.0,27.9929,28.0383,27.9172,27.9324,174800.0
2012-08-03 10:20:00,36.91,37.0,36.91,36.97,42500.0,27.9324,28.0005,27.9324,27.9778,42500.0
2012-08-03 10:25:00,36.98,37.04,36.97,37.02,81500.0,27.9854,28.0308,27.9778,28.0156,81500.0
2012-08-03 10:30:00,37.03,37.07,37.0,37.0,85200.0,28.0232,28.0535,28.0005,28.0005,85200.0
2012-08-03 10:35:00,37.0,37.01,36.89,36.89,59800.0,28.0005,28.0081,27.9172,27.9172,59800.0
2012-08-03 10:40:00,36.89,37.0,36.89,36.98,35300.0,27.9172,28.0005,27.9172,27.9854,35300.0
2012-08-03 10:45:00,36.98,37.02,36.96,37.0,60800.0,27.9854,28.0156,27.9702,28.0005,60800.0
2012-08-03 10:50:00,37.02,37.14,37.0,37.1,47400.0,28.0156,28.1064,28.0005,28.0762,47400.0
2012-08-03 10:55:00,37.09,37.18,37.09,37.15,74900.0,28.0686,28.1367,28.0686,28.114,74900.0
2012-08-03 11:00:00,37.14,37.28,37.13,37.23,163200.0,28.1064,28.2124,28.0989,28.1746,163200.0
2012-08-03 11:05:00,37.24,37.31,37.21,37.3,54300.0,28.1821,28.2351,28.1594,28.2275,54300.0
2012-08-03 11:10:00,37.3,37.38,37.3,37.35,92600.0,28.2275,28.2881,28.2275,28.2654,92600.0
2012-08-03 11:15:00,37.35,37.36,37.28,37.28,89300.0,28.2654,28.2729,28.2124,28.2124,89300.0
2012-08-03 11:20:00,37.28,37.3,37.25,37.26,51200.0,28.2124,28.2275,28.1897,28.1973,51200.0
2012-08-03 11:25:00,37.25,37.29,37.21,37.23,80400.0,28.1897,28.22,28.1594,28.1746,80400.0
2012-08-03 11:30:00,37.23,37.26,37.17,37.22,170100.0,28.1746,28.1973,28.1291,28.167,170100.0
2012-08-03 11:35:00,37.21,37.28,37.21,37.26,30000.0,28.1594,28.2124,28.1594,28.1973,30000.0
2012-08-03 11:40:00,37.26,37.31,37.22,37.23,63600.0,28.1973,28.2351,28.167,28.1746,63600.0
2012-08-03 11:45:00,37.22,37.25,37.2,37.2,73300.0,28.167,28.1897,28.1518,28.1518,73300.0
2012-08-03 11:50:00,37.2,37.21,37.11,37.14,95000.0,28.1518,28.1594,28.0837,28.1064,95000.0
2012-08-03 11:55:00,37.14,37.21,37.14,37.19,49500.0,28.1064,28.1594,28.1064,28.1443,49500.0
2012-08-03 12:00:00,37.19,37.2,37.17,37.2,41400.0,28.1443,28.1518,28.1291,28.1518,41400.0
2012-08-03 12:05:00,37.2,37.2,37.17,37.18,43600.0,28.1518,28.1518,28.1291,28.1367,43600.0
2012-08-03 12:10:00,37.17,37.21,37.17,37.2,56500.0,28.1291,28.1594,28.1291,28.1518,56500.0
2012-08-03 12:15:00,37.2,37.26,37.19,37.25,30700.0,28.1518,28.1973,28.1443,28.1897,30700.0
2012-08-03 12:20:00,37.26,37.28,37.26,37.27,32700.0,28.1973,28.2124,28.1973,28.2048,32700.0
2012-08-03 12:25:00,37.27,37.27,37.23,37.26,33600.0,28.2048,28.2048,28.1746,28.1973,33600.0
2012-08-03 12:30:00,37.26,37.28,37.21,37.22,30600.0,28.1973,28.2124,28.1594,28.167,30600.0
2012-08-03 12:35:00,37.21,37.22,37.2,37.21,27500.0,28.1594,28.167,28.1518,28.1594,27500.0
2012-08-03 12:40:00,37.21,37.24,37.2,37.23,40600.0,28.1594,28.1821,28.1518,28.1746,40600.0
2012-08-03 12:45:00,37.22,37.25,37.22,37.23,38200.0,28.167,28.1897,28.167,28.1746,38200.0
2012-08-03 12:50:00,37.23,37.23,37.19,37.19,23500.0,28.1746,28.1746,28.1443,28.1443,23500.0
2012-08-03 12:55:00,37.19,37.21,37.16,37.16,38200.0,28.1443,28.1594,28.1216,28.1216,38200.0
2012-08-03 13:00:00,37.16,37.17,37.15,37.16,17200.0,28.1216,28.1291,28.114,28.1216,17200.0
2012-08-03 13:05:00,37.16,37.16,37.14,37.15,37800.0,28.1216,28.1216,28.1064,28.114,37800.0
2012-08-03 13:10:00,37.15,37.17,37.13,37.16,37300.0,28.114,28.1291,28.0989,28.1216,37300.0
2012-08-03 13:15:00,37.16,37.18,37.13,37.13,43600.0,28.1216,28.1367,28.0989,28.0989,43600.0
2012-08-03 13:20:00,37.13,37.15,37.1,37.13,37900.0,28.0989,28.114,28.0762,28.0989,37900.0
2012-08-03 13:25:00,37.13,37.14,37.08,37.08,80600.0,28.0989,28.1064,28.061,28.061,80600.0
2012-08-03 13:30:00,37.08,37.11,37.07,37.09,45100.0,28.061,28.0837,28.0535,28.0686,45100.0
2012-08-03 13:35:00,37.09,37.11,37.08,37.1,18900.0,28.0686,28.0837,28.061,28.0762,18900.0
2012-08-03 13:40:00,37.1,37.13,37.1,37.11,20600.0,28.0762,28.0989,28.0762,28.0837,20600.0
2012-08-03 13:45:00,37.11,37.12,37.11,37.11,8300.0,28.0837,28.0913,28.0837,28.0837,8300.0
2012-08-03 13:50:00,37.12,37.13,37.1,37.11,49200.0,28.0913,28.0989,28.0762,28.0837,49200.0
2012-08-03 13:55:00,37.11,37.12,37.07,37.08,97600.0,28.0837,28.0913,28.0535,28.061,97600.0
2012-08-03 14:00:00,37.09,37.09,37.04,37.05,65100.0,28.0686,28.0686,28.0308,28.0383,65100.0
2012-08-03 14:05:00,37.05,37.08,37.04,37.07,53200.0,28.0383,28.061,28.0308,28.0535,53200.0
2012-08-03 14:10:00,37.07,37.09,37.07,37.08,22000.0,28.0535,28.0686,28.0535,28.061,22000.0
2012-08-03 14:15:00,37.08,37.09,37.07,37.08,65600.0,28.061,28.0686,28.0535,28.061,65600.0
2012-08-03 14:20:00,37.08,37.1,37.07,37.07,29400.0,28.061,28.0762,28.0535,28.0535,29400.0
2012-08-03 14:25:00,37.08,37.08,37.06,37.06,32400.0,28.061,28.061,28.0459,28.0459,32400.0
2012-08-03 14:30:00,37.06,37.1,37.05,37.07,112500.0,28.0459,28.0762,28.0383,28.0535,112500.0
2012-08-03 14:35:00,37.07,37.1,37.07,37.09,66100.0,28.0535,28.0762,28.0535,28.0686,66100.0
2012-08-03 14:40:00,37.09,37.1,37.01,37.06,113800.0,28.0686,28.0762,28.0081,28.0459,113800.0
2012-08-03 14:45:00,37.06,37.07,37.02,37.02,34100.0,28.0459,28.0535,28.0156,28.0156,34100.0
2012-08-03 14:50:00,37.03,37.11,37.02,37.11,55500.0,28.0232,28.0837,28.0156,28.0837,55500.0
2012-08-03 14:55:00,37.11,37.13,37.1,37.1,48700.0,28.0837,28.0989,28.0762,28.0762,48700.0
2012-08-03 15:00:00,37.1,37.15,37.1,37.13,116200.0,28.0762,28.114,28.0762,28.0989,116200.0
2012-08-03 15:05:00,37.13,37.17,37.13,37.17,95500.0,28.0989,28.1291,28.0989,28.1291,95500.0
2012-08-03 15:10:00,37.17,37.17,37.09,37.09,96800.0,28.1291,28.1291,28.0686,28.0686,96800.0
2012-08-03 15:15:00,37.09,37.1,37.01,37.04,167600.0,28.0686,28.0762,28.0081,28.0308,167600.0
2012-08-03 15:20:00,37.04,37.05,37.02,37.05,197700.0,28.0308,28.0383,28.0156,28.0383,197700.0
2012-08-03 15:25:00,37.05,37.06,37.01,37.06,106700.0,28.0383,28.0459,28.0081,28.0459,106700.0
2012-08-03 15:30:00,37.06,37.06,37.02,37.02,124000.0,28.0459,28.0459,28.0156,28.0156,124000.0
2012-08-03 15:35:00,37.02,37.04,36.99,37.04,140800.0,28.0156,28.0308,27.9929,28.0308,140800.0
2012-08-03 15:40:00,37.04,37.05,37.02,37.05,86900.0,28.0308,28.0383,28.0156,28.0383,86900.0
2012-08-03 15:45:00,37.05,37.07,37.03,37.06,170300.0,28.0383,28.0535,28.0232,28.0459,170300.0
2012-08-03 15:50:00,37.06,37.07,36.99,37.0,194900.0,28.0459,28.0535,27.9929,28.0005,194900.0
2012-08-03 15:55:00,37.0,37.06,37.0,37.05,300300.0,28.0005,28.0459,28.0005,28.0383,300300.0
2012-08-06 09:30:00,37.18,37.18,36.96,37.16,86000.0,28.1367,28.1367,27.9702,28.1216,86000.0
2012-08-06 09:35:00,37.17,37.3,37.15,37.27,43500.0,28.1291,28.2275,28.114,28.2048,43500.0
2012-08-06 09:40:00,37.26,37.36,37.25,37.35,48000.0,28.1973,28.2729,28.1897,28.2654,48000.0
2012-08-06 09:45:00,37.35,37.37,37.33,37.36,45400.0,28.2654,28.2805,28.2502,28.2729,45400.0
2012-08-06 09:50:00,37.36,37.39,37.31,37.33,43400.0,28.2729,28.2956,28.2351,28.2502,43400.0
2012-08-06 09:55:00,37.33,37.34,37.27,37.29,34300.0,28.2502,28.2578,28.2048,28.22,34300.0
2012-08-06 10:00:00,37.29,37.4,37.29,37.35,67900.0,28.22,28.3032,28.22,28.2654,67900.0
2012-08-06 10:05:00,37.35,37.35,37.24,37.24,37800.0,28.2654,28.2654,28.1821,28.1821,37800.0
2012-08-06 10:10:00,37.25,37.35,37.25,37.31,73300.0,28.1897,28.2654,28.1897,28.2351,73300.0
2012-08-06 10:15:00,37.31,37.32,37.25,37.29,222500.0,28.2351,28.2427,28.1897,28.22,222500.0
2012-08-06 10:20:00,37.3,37.31,37.29,37.29,51700.0,28.2275,28.2351,28.22,28.22,51700.0
2012-08-06 10:25:00,37.29,37.32,37.29,37.31,35800.0,28.22,28.2427,28.22,28.2351,35800.0
2012-08-06 10:30:00,37.31,37.32,37.28,37.3,29000.0,28.2351,28.2427,28.2124,28.2275,29000.0
2012-08-06 10:35:00,37.3,37.31,37.28,37.29,27200.0,28.2275,28.2351,28.2124,28.22,27200.0
2012-08-06 10:40:00,37.28,37.31,37.25,37.3,41100.0,28.2124,28.2351,28.1897,28.2275,41100.0
2012-08-06 10:45:00,37.3,37.31,37.29,37.31,61000.0,28.2275,28.2351,28.22,28.2351,61000.0
2012-08-06 10:50:00,37.31,37.31,37.27,37.28,18900.0,28.2351,28.2351,28.2048,28.2124,18900.0
2012-08-06 10:55:00,37.28,37.28,37.22,37.22,27000.0,28.2124,28.2124,28.167,28.167,27000.0
2012-08-06 11:00:00,37.22,37.29,37.22,37.27,24200.0,28.167,28.22,28.167,28.2048,24200.0
2012-08-06 11:05:00,37.27,37.3,37.25,37.27,73300.0,28.2048,28.2275,28.1897,28.2048,73300.0
2012-08-06 11:10:00,37.27,37.27,37.23,37.25,26600.0,28.2048,28.2048,28.1746,28.1897,26600.0
2012-08-06 11:15:00,37.24,37.25,37.21,37.25,30200.0,28.1821,28.1897,28.1594,28.1897,30200.0
2012-08-06 11:20:00,37.25,37.26,37.23,37.25,29000.0,28.1897,28.1973,28.1746,28.1897,29000.0
2012-08-06 11:25:00,37.25,37.29,37.2,37.21,67100.0,28.1897,28.22,28.1518,28.1594,67100.0
2012-08-06 11:30:00,37.2,37.28,37.19,37.24,41700.0,28.1518,28.2124,28.1443,28.1821,41700.0
2012-08-06 11:35:00,37.24,37.26,37.21,37.22,21100.0,28.1821,28.1973,28.1594,28.167,21100.0
2012-08-06 11:40:00,37.24,37.25,37.22,37.25,32900.0,28.1821,28.1897,28.167,28.1897,32900.0
2012-08-06 11:45:00,37.25,37.25,37.2,37.23,119500.0,28.1897,28.1897,28.1518,28.1746,119500.0
2012-08-06 11:50:00,37.23,37.24,37.21,37.22,46600.0,28.1746,28.1821,28.1594,28.167,46600.0
2012-08-06 11:55:00,37.22,37.23,37.18,37.18,19400.0,28.167,28.1746,28.1367,28.1367,19400.0
2012-08-06 12:00:00,37.19,37.2,37.14,37.14,21700.0,28.1443,28.1518,28.1064,28.1064,21700.0
2012-08-06 12:05:00,37.14,37.19,37.14,37.17,49900.0,28.1064,28.1443,28.1064,28.1291,49900.0
2012-08-06 12:10:00,37.17,37.17,37.13,37.16,67100.0,28.1291,28.1291,28.0989,28.1216,67100.0
2012-08-06 12:15:00,37.16,37.16,37.14,37.16,32800.0,28.1216,28.1216,28.1064,28.1216,32800.0
2012-08-06 12:20:00,37.16,37.2,37.16,37.2,29900.0,28.1216,28.1518,28.1216,28.1518,29900.0
2012-08-06 12:25:00,37.2,37.2,37.19,37.2,8100.0,28.1518,28.1518,28.1443,28.1518,8100.0
2012-08-06 12:30:00,37.19,37.23,37.19,37.23,15000.0,28.1443,28.1746,28.1443,28.1746,15000.0
2012-08-06 12:35:00,37.23,37.26,37.22,37.25,12700.0,28.1746,28.1973,28.167,28.1897,12700.0
2012-08-06 12:40:00,37.25,37.26,37.23,37.26,33700.0,28.1897,28.1973,28.1746,28.1973,33700.0
2012-08-06 12:45:00,37.26,37.27,37.25,37.27,56600.0,28.1973,28.2048,28.1897,28.2048,56600.0
2012-08-06 12:50:00,37.26,37.3,37.26,37.29,19800.0,28.1973,28.2275,28.1973,28.22,19800.0
2012-08-06 12:55:00,37.3,37.3,37.29,37.3,19600.0,28.2275,28.2275,28.22,28.2275,19600.0
2012-08-06 13:00:00,37.3,37.3,37.28,37.3,21600.0,28.2275,28.2275,28.2124,28.2275,21600.0
2012-08-06 13:05:00,37.3,37.3,37.29,37.3,2500.0,28.2275,28.2275,28.22,28.2275,2500.0
2012-08-06 13:10:00,37.3,37.3,37.28,37.29,16500.0,28.2275,28.2275,28.2124,28.22,16500.0
2012-08-06 13:15:00,37.28,37.3,37.28,37.3,18100.0,28.2124,28.2275,28.2124,28.2275,18100.0
2012-08-06 13:20:00,37.3,37.31,37.28,37.29,31800.0,28.2275,28.2351,28.2124,28.22,31800.0
2012-08-06 13:25:00,37.29,37.3,37.28,37.3,17600.0,28.22,28.2275,28.2124,28.2275,17600.0
2012-08-06 13:30:00,37.29,37.3,37.23,37.27,96800.0,28.22,28.2275,28.1746,28.2048,96800.0
2012-08-06 13:35:00,37.27,37.27,37.22,37.23,20500.0,28.2048,28.2048,28.167,28.1746,20500.0
2012-08-06 13:40:00,37.23,37.26,37.22,37.24,31100.0,28.1746,28.1973,28.167,28.1821,31100.0
2012-08-06 13:45:00,37.25,37.26,37.2,37.2,21900.0,28.1897,28.1973,28.1518,28.1518,21900.0
2012-08-06 13:50:00,37.2,37.24,37.19,37.22,54400.0,28.1518,28.1821,28.1443,28.167,54400.0
2012-08-06 13:55:00,37.21,37.24,37.21,37.23,37200.0,28.1594,28.1821,28.1594,28.1746,37200.0
2012-08-06 14:00:00,37.23,37.27,37.23,37.26,29600.0,28.1746,28.2048,28.1746,28.1973,29600.0
2012-08-06 14:05:00,37.25,37.27,37.24,37.25,36300.0,28.1897,28.2048,28.1821,28.1897,36300.0
2012-08-06 14:10:00,37.25,37.25,37.2,37.21,47000.0,28.1897,28.1897,28.1518,28.1594,47000.0
2012-08-06 14:15:00,37.21,37.23,37.19,37.21,86900.0,28.1594,28.1746,28.1443,28.1594,86900.0
2012-08-06 14:20:00,37.21,37.22,37.19,37.19,44000.0,28.1594,28.167,28.1443,28.1443,44000.0
2012-08-06 14:25:00,37.2,37.2,37.19,37.2,5900.0,28.1518,28.1518,28.1443,28.1518,5900.0
2012-08-06 14:30:00,37.19,37.2,37.14,37.14,37800.0,28.1443,28.1518,28.1064,28.1064,37800.0
2012-08-06 14:35:00,37.14,37.15,37.13,37.14,25000.0,28.1064,28.114,28.0989,28.1064,25000.0
2012-08-06 14:40:00,37.15,37.15,37.14,37.15,6300.0,28.114,28.114,28.1064,28.114,6300.0
2012-08-06 14:45:00,37.15,37.15,37.14,37.15,6100.0,28.114,28.114,28.1064,28.114,6100.0
2012-08-06 14:50:00,37.14,37.16,37.13,37.15,64500.0,28.1064,28.1216,28.0989,28.114,64500.0
2012-08-06 14:55:00,37.14,37.16,37.13,37.14,86800.0,28.1064,28.1216,28.0989,28.1064,86800.0
2012-08-06 15:00:00,37.13,37.21,37.12,37.2,83500.0,28.0989,28.1594,28.0913,28.1518,83500.0
2012-08-06 15:05:00,37.21,37.24,37.18,37.2,67000.0,28.1594,28.1821,28.1367,28.1518,67000.0
2012-08-06 15:10:00,37.2,37.22,37.19,37.21,44700.0,28.1518,28.167,28.1443,28.1594,44700.0
2012-08-06 15:15:00,37.2,37.21,37.17,37.2,32400.0,28.1518,28.1594,28.1291,28.1518,32400.0
2012-08-06 15:20:00,37.2,37.2,37.17,37.18,57500.0,28.1518,28.1518,28.1291,28.1367,57500.0
2012-08-06 15:25:00,37.18,37.2,37.16,37.19,45400.0,28.1367,28.1518,28.1216,28.1443,45400.0
2012-08-06 15:30:00,37.19,37.2,37.17,37.18,38200.0,28.1443,28.1518,28.1291,28.1367,38200.0
2012-08-06 15:35:00,37.19,37.2,37.16,37.17,44300.0,28.1443,28.1518,28.1216,28.1291,44300.0
2012-08-06 15:40:00,37.17,37.2,37.15,37.16,71100.0,28.1291,28.1518,28.114,28.1216,71100.0
2012-08-06 15:45:00,37.17,37.18,37.12,37.15,137600.0,28.1291,28.1367,28.0913,28.114,137600.0
2012-08-06 15:50:00,37.14,37.15,37.09,37.11,187300.0,28.1064,28.114,28.0686,28.0837,187300.0
2012-08-06 15:55:00,37.11,37.11,37.03,37.04,217000.0,28.0837,28.0837,28.0232,28.0308,217000.0
2012-08-07 09:30:00,37.22,37.34,37.15,37.31,71300.0,28.167,28.2578,28.114,28.2351,71300.0
2012-08-07 09:35:00,37.32,37.34,37.18,37.23,29500.0,28.2427,28.2578,28.1367,28.1746,29500.0
2012-08-07 09:40:00,37.23,37.34,37.23,37.31,149500.0,28.1746,28.2578,28.1746,28.2351,149500.0
2012-08-07 09:45:00,37.31,37.32,37.27,37.3,29800.0,28.2351,28.2427,28.2048,28.2275,29800.0
2012-08-07 09:50:00,37.29,37.38,37.29,37.37,53400.0,28.22,28.2881,28.22,28.2805,53400.0
2012-08-07 09:55:00,37.38,37.4,37.36,37.38,40000.0,28.2881,28.3032,28.2729,28.2881,40000.0
2012-08-07 10:00:00,37.39,37.42,37.36,37.39,49000.0,28.2956,28.3183,28.2729,28.2956,49000.0
2012-08-07 10:05:00,37.39,37.43,37.35,37.36,67100.0,28.2956,28.3259,28.2654,28.2729,67100.0
2012-08-07 10:10:00,37.37,37.39,37.35,37.36,88300.0,28.2805,28.2956,28.2654,28.2729,88300.0
2012-08-07 10:15:00,37.35,37.37,37.33,37.36,85700.0,28.2654,28.2805,28.2502,28.2729,85700.0
2012-08-07 10:20:00,37.37,37.39,37.34,37.34,46900.0,28.2805,28.2956,28.2578,28.2578,46900.0
2012-08-07 10:25:00,37.35,37.37,37.34,37.35,26700.0,28.2654,28.2805,28.2578,28.2654,26700.0
2012-08-07 10:30:00,37.35,37.37,37.34,37.35,40200.0,28.2654,28.2805,28.2578,28.2654,40200.0
2012-08-07 10:35:00,37.35,37.39,37.32,37.37,38100.0,28.2654,28.2956,28.2427,28.2805,38100.0
2012-08-07 10:40:00,37.37,37.42,37.37,37.41,22900.0,28.2805,28.3183,28.2805,28.3108,22900.0
2012-08-07 10:45:00,37.42,37.44,37.38,37.38,22800.0,28.3183,28.3335,28.2881,28.2881,22800.0
2012-08-07 10:50:00,37.38,37.42,37.38,37.41,21800.0,28.2881,28.3183,28.2881,28.3108,21800.0
2012-08-07 10:55:00,37.4,37.41,37.38,37.4,51000.0,28.3032,28.3108,28.2881,28.3032,51000.0
2012-08-07 11:00:00,37.4,37.41,37.37,37.4,40200.0,28.3032,28.3108,28.2805,28.3032,40200.0
2012-08-07 11:05:00,37.39,37.4,37.36,37.37,37600.0,28.2956,28.3032,28.2729,28.2805,37600.0
2012-08-07 11:10:00,37.37,37.41,37.35,37.39,48200.0,28.2805,28.3108,28.2654,28.2956,48200.0
2012-08-07 11:15:00,37.39,37.41,37.38,37.38,17800.0,28.2956,28.3108,28.2881,28.2881,17800.0
2012-08-07 11:20:00,37.38,37.39,37.35,37.37,18400.0,28.2881,28.2956,28.2654,28.2805,18400.0
2012-08-07 11:25:00,37.37,37.42,37.37,37.41,29000.0,28.2805,28.3183,28.2805,28.3108,29000.0
2012-08-07 11:30:00,37.41,37.44,37.41,37.42,35500.0,28.3108,28.3335,28.3108,28.3183,35500.0
2012-08-07 11:35:00,37.42,37.5,37.42,37.47,54300.0,28.3183,28.3789,28.3183,28.3562,54300.0
2012-08-07 11:40:00,37.48,37.57,37.48,37.53,58900.0,28.3637,28.4319,28.3637,28.4016,58900.0
2012-08-07 11:45:00,37.52,37.59,37.5,37.58,36600.0,28.394,28.447,28.3789,28.4394,36600.0
2012-08-07 11:50:00,37.58,37.61,37.54,37.59,28900.0,28.4394,28.4621,28.4091,28.447,28900.0
2012-08-07 11:55:00,37.59,37.7,37.59,37.63,75800.0,28.447,28.5302,28.447,28.4773,75800.0
2012-08-07 12:00:00,37.63,37.69,37.61,37.66,79200.0,28.4773,28.5227,28.4621,28.5,79200.0
2012-08-07 12:05:00,37.66,37.69,37.66,37.67,50900.0,28.5,28.5227,28.5,28.5075,50900.0
2012-08-07 12:10:00,37.68,37.71,37.66,37.68,52000.0,28.5151,28.5378,28.5,28.5151,52000.0
2012-08-07 12:15:00,37.69,37.74,37.69,37.7,51000.0,28.5227,28.5605,28.5227,28.5302,51000.0
2012-08-07 12:20:00,37.71,37.73,37.7,37.71,31700.0,28.5378,28.5529,28.5302,28.5378,31700.0
2012-08-07 12:25:00,37.71,37.77,37.69,37.76,133400.0,28.5378,28.5832,28.5227,28.5756,133400.0
2012-08-07 12:30:00,37.76,37.8,37.76,37.78,81300.0,28.5756,28.6059,28.5756,28.5908,81300.0
2012-08-07 12:35:00,37.79,37.9,37.78,37.88,113200.0,28.5983,28.6816,28.5908,28.6665,113200.0
2012-08-07 12:40:00,37.9,38.0,37.9,37.98,203400.0,28.6816,28.7573,28.6816,28.7421,203400.0
2012-08-07 12:45:00,37.99,38.0,37.95,37.99,159300.0,28.7497,28.7573,28.7194,28.7497,159300.0
2012-08-07 12:50:00,37.99,38.0,37.94,37.98,96400.0,28.7497,28.7573,28.7119,28.7421,96400.0
2012-08-07 12:55:00,37.99,37.99,37.94,37.94,39700.0,28.7497,28.7497,28.7119,28.7119,39700.0
2012-08-07 13:00:00,37.94,37.95,37.93,37.94,20200.0,28.7119,28.7194,28.7043,28.7119,20200.0
2012-08-07 13:05:00,37.94,37.95,37.91,37.95,30100.0,28.7119,28.7194,28.6892,28.7194,30100.0
2012-08-07 13:10:00,37.95,37.95,37.94,37.95,6300.0,28.7194,28.7194,28.7119,28.7194,6300.0
2012-08-07 13:15:00,37.95,38.1,37.94,38.08,218000.0,28.7194,28.8329,28.7119,28.8178,218000.0
2012-08-07 13:20:00,38.09,38.19,38.09,38.15,193200.0,28.8254,28.9011,28.8254,28.8708,193200.0
2012-08-07 13:25:00,38.15,38.16,38.06,38.08,95800.0,28.8708,28.8783,28.8027,28.8178,95800.0
2012-08-07 13:30:00,38.08,38.11,38.06,38.09,114300.0,28.8178,28.8405,28.8027,28.8254,114300.0
2012-08-07 13:35:00,38.08,38.15,38.07,38.09,218100.0,28.8178,28.8708,28.8102,28.8254,218100.0
2012-08-07 13:40:00,38.1,38.25,38.1,38.17,138300.0,28.8329,28.9465,28.8329,28.8859,138300.0
2012-08-07 13:45:00,38.18,38.24,38.17,38.23,110100.0,28.8935,28.9389,28.8859,28.9313,110100.0
2012-08-07 13:50:00,38.23,38.24,38.12,38.12,88400.0,28.9313,28.9389,28.8481,28.8481,88400.0
2012-08-07 13:55:00,38.11,38.19,38.1,38.19,64400.0,28.8405,28.9011,28.8329,28.9011,64400.0
2012-08-07 14:00:00,38.19,38.19,38.04,38.04,118400.0,28.9011,28.9011,28.7875,28.7875,118400.0
2012-08-07 14:05:00,38.04,38.06,38.02,38.03,66200.0,28.7875,28.8027,28.7724,28.78,66200.0
2012-08-07 14:10:00,38.03,38.06,38.01,38.04,60200.0,28.78,28.8027,28.7648,28.7875,60200.0
2012-08-07 14:15:00,38.03,38.07,38.03,38.06,99100.0,28.78,28.8102,28.78,28.8027,99100.0
2012-08-07 14:20:00,38.05,38.09,38.05,38.09,43000.0,28.7951,28.8254,28.7951,28.8254,43000.0
2012-08-07 14:25:00,38.08,38.09,38.04,38.06,103200.0,28.8178,28.8254,28.7875,28.8027,103200.0
2012-08-07 14:30:00,38.05,38.08,38.04,38.04,76300.0,28.7951,28.8178,28.7875,28.7875,76300.0
2012-08-07 14:35:00,38.04,38.07,38.04,38.07,53400.0,28.7875,28.8102,28.7875,28.8102,53400.0
2012-08-07 14:40:00,38.06,38.07,38.04,38.07,120300.0,28.8027,28.8102,28.7875,28.8102,120300.0
2012-08-07 14:45:00,38.07,38.07,38.0,38.01,155200.0,28.8102,28.8102,28.7573,28.7648,155200.0
2012-08-07 14:50:00,38.01,38.01,38.0,38.01,16900.0,28.7648,28.7648,28.7573,28.7648,16900.0
2012-08-07 14:55:00,38.01,38.01,38.0,38.0,28300.0,28.7648,28.7648,28.7573,28.7573,28300.0
2012-08-07 15:00:00,38.0,38.02,37.99,38.0,104400.0,28.7573,28.7724,28.7497,28.7573,104400.0
2012-08-07 15:05:00,38.0,38.03,37.99,38.02,68000.0,28.7573,28.78,28.7497,28.7724,68000.0
2012-08-07 15:10:00,38.02,38.02,37.99,38.0,57100.0,28.7724,28.7724,28.7497,28.7573,57100.0
2012-08-07 15:15:00,37.99,38.05,37.99,38.03,61500.0,28.7497,28.7951,28.7497,28.78,61500.0
2012-08-07 15:20:00,38.04,38.08,38.02,38.08,53700.0,28.7875,28.8178,28.7724,28.8178,53700.0
2012-08-07 15:25:00,38.07,38.13,38.07,38.09,105600.0,28.8102,28.8556,28.8102,28.8254,105600.0
2012-08-07 15:30:00,38.09,38.12,38.08,38.11,190100.0,28.8254,28.8481,28.8178,28.8405,190100.0
2012-08-07 15:35:00,38.11,38.12,38.07,38.1,181900.0,28.8405,28.8481,28.8102,28.8329,181900.0
2012-08-07 15:40:00,38.09,38.16,38.09,38.15,181200.0,28.8254,28.8783,28.8254,28.8708,181200.0
2012-08-07 15:45:00,38.16,38.23,38.15,38.16,301700.0,28.8783,28.9313,28.8708,28.8783,301700.0
2012-08-07 15:50:00,38.17,38.18,38.15,38.16,197900.0,28.8859,28.8935,28.8708,28.8783,197900.0
2012-08-07 15:55:00,38.16,38.16,38.1,38.1,595900.0,28.8783,28.8783,28.8329,28.8329,595900.0
2012-08-08 09:30:00,37.97,38.13,37.95,37.97,80200.0,28.7346,28.8556,28.7194,28.7346,80200.0
2012-08-08 09:35:00,37.97,38.0,37.9,37.91,45400.0,28.7346,28.7573,28.6816,28.6892,45400.0
2012-08-08 09:40:00,37.9,37.93,37.79,37.89,44100.0,28.6816,28.7043,28.5983,28.674,44100.0
2012-08-08 09:45:00,37.89,37.96,37.88,37.95,70400.0,28.674,28.727,28.6665,28.7194,70400.0
2012-08-08 09:50:00,37.96,38.03,37.96,38.02,30700.0,28.727,28.78,28.727,28.7724,30700.0
2012-08-08 09:55:00,38.02,38.03,37.92,37.95,44500.0,28.7724,28.78,28.6967,28.7194,44500.0
2012-08-08 10:00:00,37.93,37.93,37.87,37.89,33900.0,28.7043,28.7043,28.6589,28.674,33900.0
2012-08-08 10:05:00,37.89,37.91,37.87,37.9,24000.0,28.674,28.6892,28.6589,28.6816,24000.0
2012-08-08 10:10:00,37.9,37.93,37.89,37.9,46200.0,28.6816,28.7043,28.674,28.6816,46200.0
2012-08-08 10:15:00,37.89,37.89,37.84,37.84,34800.0,28.674,28.674,28.6362,28.6362,34800.0
2012-08-08 10:20:00,37.85,37.87,37.84,37.87,22300.0,28.6437,28.6589,28.6362,28.6589,22300.0
2012-08-08 10:25:00,37.85,37.92,37.82,37.92,33700.0,28.6437,28.6967,28.621,28.6967,33700.0
2012-08-08 10:30:00,37.92,37.93,37.81,37.81,34400.0,28.6967,28.7043,28.6135,28.6135,34400.0
2012-08-08 10:35:00,37.81,37.81,37.75,37.75,32400.0,28.6135,28.6135,28.5681,28.5681,32400.0
2012-08-08 10:40:00,37.75,37.84,37.75,37.84,47600.0,28.5681,28.6362,28.5681,28.6362,47600.0
2012-08-08 10:45:00,37.82,37.92,37.82,37.91,67800.0,28.621,28.6967,28.621,28.6892,67800.0
2012-08-08 10:50:00,37.91,37.99,37.91,37.98,65800.0,28.6892,28.7497,28.6892,28.7421,65800.0
2012-08-08 10:55:00,37.98,37.99,37.91,37.91,80700.0,28.7421,28.7497,28.6892,28.6892,80700.0
2012-08-08 11:00:00,37.91,37.92,37.87,37.9,27300.0,28.6892,28.6967,28.6589,28.6816,27300.0
2012-08-08 11:05:00,37.89,37.93,37.87,37.91,51600.0,28.674,28.7043,28.6589,28.6892,51600.0
2012-08-08 11:10:00,37.9,38.04,37.89,38.04,35000.0,28.6816,28.7875,28.674,28.7875,35000.0
2012-08-08 11:15:00,38.05,38.08,37.99,38.04,70900.0,28.7951,28.8178,28.7497,28.7875,70900.0
2012-08-08 11:20:00,38.04,38.06,38.02,38.03,46700.0,28.7875,28.8027,28.7724,28.78,46700.0
2012-08-08 11:25:00,38.02,38.03,38.02,38.03,23300.0,28.7724,28.78,28.7724,28.78,23300.0
2012-08-08 11:30:00,38.02,38.03,37.98,37.99,39100.0,28.7724,28.78,28.7421,28.7497,39100.0
2012-08-08 11:35:00,38.0,38.0,37.99,38.0,42900.0,28.7573,28.7573,28.7497,28.7573,42900.0
2012-08-08 11:40:00,37.99,38.0,37.97,37.99,29300.0,28.7497,28.7573,28.7346,28.7497,29300.0
2012-08-08 11:45:00,38.0,38.0,37.95,37.95,24500.0,28.7573,28.7573,28.7194,28.7194,24500.0
2012-08-08 11:50:00,37.96,37.97,37.92,37.97,38400.0,28.727,28.7346,28.6967,28.7346,38400.0
2012-08-08 11:55:00,37.97,37.99,37.95,37.96,18400.0,28.7346,28.7497,28.7194,28.727,18400.0
2012-08-08 12:00:00,37.95,38.09,37.95,38.02,69400.0,28.7194,28.8254,28.7194,28.7724,69400.0
2012-08-08 12:05:00,38.01,38.01,37.9,37.9,57700.0,28.7648,28.7648,28.6816,28.6816,57700.0
2012-08-08 12:10:00,37.9,37.97,37.9,37.97,22900.0,28.6816,28.7346,28.6816,28.7346,22900.0
2012-08-08 12:15:00,37.97,38.04,37.97,38.04,187300.0,28.7346,28.7875,28.7346,28.7875,187300.0
2012-08-08 12:20:00,38.04,38.13,38.03,38.11,34400.0,28.7875,28.8556,28.78,28.8405,34400.0
2012-08-08 12:25:00,38.1,38.13,38.05,38.13,37200.0,28.8329,28.8556,28.7951,28.8556,37200.0
2012-08-08 12:30:00,38.13,38.25,38.13,38.25,59600.0,28.8556,28.9465,28.8556,28.9465,59600.0
2012-08-08 12:35:00,38.25,38.27,38.19,38.2,35100.0,28.9465,28.9616,28.9011,28.9086,35100.0
2012-08-08 12:40:00,38.19,38.21,38.16,38.19,40700.0,28.9011,28.9162,28.8783,28.9011,40700.0
2012-08-08 12:45:00,38.2,38.2,38.12,38.13,50000.0,28.9086,28.9086,28.8481,28.8556,50000.0
2012-08-08 12:50:00,38.13,38.21,38.12,38.2,34300.0,28.8556,28.9162,28.8481,28.9086,34300.0
2012-08-08 12:55:00,38.19,38.21,38.18,38.2,12400.0,28.9011,28.9162,28.8935,28.9086,12400.0
2012-08-08 13:00:00,38.19,38.24,38.18,38.24,28500.0,28.9011,28.9389,28.8935,28.9389,28500.0
2012-08-08 13:05:00,38.23,38.24,38.23,38.23,11700.0,28.9313,28.9389,28.9313,28.9313,11700.0
2012-08-08 13:10:00,38.23,38.34,38.23,38.34,108300.0,28.9313,29.0146,28.9313,29.0146,108300.0
2012-08-08 13:15:00,38.34,38.38,38.26,38.31,105800.0,29.0146,29.0448,28.954,28.9919,105800.0
2012-08-08 13:20:00,38.31,38.33,38.28,38.28,38900.0,28.9919,29.007,28.9692,28.9692,38900.0
2012-08-08 13:25:00,38.27,38.28,38.22,38.22,25500.0,28.9616,28.9692,28.9238,28.9238,25500.0
2012-08-08 13:30:00,38.23,38.23,38.21,38.21,17700.0,28.9313,28.9313,28.9162,28.9162,17700.0
2012-08-08 13:35:00,38.21,38.22,38.17,38.2,43700.0,28.9162,28.9238,28.8859,28.9086,43700.0
2012-08-08 13:40:00,38.2,38.21,38.18,38.21,27200.0,28.9086,28.9162,28.8935,28.9162,27200.0
2012-08-08 13:45:00,38.21,38.23,38.18,38.18,38500.0,28.9162,28.9313,28.8935,28.8935,38500.0
2012-08-08 13:50:00,38.18,38.23,38.18,38.21,18300.0,28.8935,28.9313,28.8935,28.9162,18300.0
2012-08-08 13:55:00,38.21,38.21,38.19,38.19,18000.0,28.9162,28.9162,28.9011,28.9011,18000.0
2012-08-08 14:00:00,38.19,38.2,38.14,38.17,45300.0,28.9011,28.9086,28.8632,28.8859,45300.0
2012-08-08 14:05:00,38.16,38.2,38.16,38.18,17100.0,28.8783,28.9086,28.8783,28.8935,17100.0
2012-08-08 14:10:00,38.18,38.19,38.13,38.14,23200.0,28.8935,28.9011,28.8556,28.8632,23200.0
2012-08-08 14:15:00,38.14,38.21,38.12,38.16,68400.0,28.8632,28.9162,28.8481,28.8783,68400.0
2012-08-08 14:20:00,38.16,38.21,38.16,38.2,24500.0,28.8783,28.9162,28.8783,28.9086,24500.0
2012-08-08 14:25:00,38.2,38.23,38.19,38.22,37800.0,28.9086,28.9313,28.9011,28.9238,37800.0
2012-08-08 14:30:00,38.22,38.23,38.19,38.19,25400.0,28.9238,28.9313,28.9011,28.9011,25400.0
2012-08-08 14:35:00,38.2,38.21,38.18,38.18,30700.0,28.9086,28.9162,28.8935,28.8935,30700.0
2012-08-08 14:40:00,38.18,38.22,38.16,38.22,47300.0,28.8935,28.9238,28.8783,28.9238,47300.0
2012-08-08 14:45:00,38.22,38.22,38.14,38.14,38300.0,28.9238,28.9238,28.8632,28.8632,38300.0
2012-08-08 14:50:00,38.15,38.15,38.11,38.11,23200.0,28.8708,28.8708,28.8405,28.8405,23200.0
2012-08-08 14:55:00,38.11,38.13,38.1,38.12,27900.0,28.8405,28.8556,28.8329,28.8481,27900.0
2012-08-08 15:00:00,38.12,38.23,38.11,38.22,73400.0,28.8481,28.9313,28.8405,28.9238,73400.0
2012-08-08 15:05:00,38.23,38.24,38.16,38.17,48200.0,28.9313,28.9389,28.8783,28.8859,48200.0
2012-08-08 15:10:00,38.16,38.2,38.15,38.2,97900.0,28.8783,28.9086,28.8708,28.9086,97900.0
2012-08-08 15:15:00,38.19,38.25,38.18,38.19,80000.0,28.9011,28.9465,28.8935,28.9011,80000.0
2012-08-08 15:20:00,38.2,38.25,38.18,38.24,64300.0,28.9086,28.9465,28.8935,28.9389,64300.0
2012-08-08 15:25:00,38.24,38.25,38.22,38.22,61800.0,28.9389,28.9465,28.9238,28.9238,61800.0
2012-08-08 15:30:00,38.22,38.26,38.22,38.25,53000.0,28.9238,28.954,28.9238,28.9465,53000.0
2012-08-08 15:35:00,38.24,38.25,38.19,38.19,81000.0,28.9389,28.9465,28.9011,28.9011,81000.0
2012-08-08 15:40:00,38.19,38.24,38.17,38.23,79300.0,28.9011,28.9389,28.8859,28.9313,79300.0
2012-08-08 15:45:00,38.24,38.28,38.2,38.27,126400.0,28.9389,28.9692,28.9086,28.9616,126400.0
2012-08-08 15:50:00,38.27,38.29,38.26,38.26,168400.0,28.9616,28.9767,28.954,28.954,168400.0
2012-08-08 15:55:00,38.26,38.27,38.24,38.25,338500.0,28.954,28.9616,28.9389,28.9465,338500.0
2012-08-09 09:30:00,38.22,38.24,38.16,38.22,23600.0,28.9238,28.9389,28.8783,28.9238,23600.0
2012-08-09 09:35:00,38.25,38.28,38.2,38.2,14600.0,28.9465,28.9692,28.9086,28.9086,14600.0
2012-08-09 09:40:00,38.22,38.38,38.21,38.32,23200.0,28.9238,29.0448,28.9162,28.9994,23200.0
2012-08-09 09:45:00,38.32,38.38,38.24,38.26,19500.0,28.9994,29.0448,28.9389,28.954,19500.0
2012-08-09 09:50:00,38.26,38.28,38.23,38.25,14000.0,28.954,28.9692,28.9313,28.9465,14000.0
2012-08-09 09:55:00,38.26,38.27,38.11,38.13,25200.0,28.954,28.9616,28.8405,28.8556,25200.0
2012-08-09 10:00:00,38.12,38.19,38.1,38.1,26200.0,28.8481,28.9011,28.8329,28.8329,26200.0
2012-08-09 10:05:00,38.11,38.21,38.11,38.17,32300.0,28.8405,28.9162,28.8405,28.8859,32300.0
2012-08-09 10:10:00,38.18,38.22,38.17,38.21,31800.0,28.8935,28.9238,28.8859,28.9162,31800.0
2012-08-09 10:15:00,38.21,38.28,38.21,38.28,14500.0,28.9162,28.9692,28.9162,28.9692,14500.0
2012-08-09 10:20:00,38.27,38.3,38.22,38.27,32600.0,28.9616,28.9843,28.9238,28.9616,32600.0
2012-08-09 10:25:00,38.27,38.28,38.23,38.24,16800.0,28.9616,28.9692,28.9313,28.9389,16800.0
2012-08-09 10:30:00,38.25,38.3,38.25,38.28,26700.0,28.9465,28.9843,28.9465,28.9692,26700.0
2012-08-09 10:35:00,38.29,38.29,38.21,38.25,46400.0,28.9767,28.9767,28.9162,28.9465,46400.0
2012-08-09 10:40:00,38.25,38.28,38.25,38.26,12600.0,28.9465,28.9692,28.9465,28.954,12600.0
2012-08-09 10:45:00,38.25,38.28,38.25,38.26,17800.0,28.9465,28.9692,28.9465,28.954,17800.0
2012-08-09 10:50:00,38.27,38.29,38.25,38.27,32200.0,28.9616,28.9767,28.9465,28.9616,32200.0
2012-08-09 10:55:00,38.26,38.29,38.25,38.27,16600.0,28.954,28.9767,28.9465,28.9616,16600.0
2012-08-09 11:00:00,38.27,38.29,38.21,38.23,34000.0,28.9616,28.9767,28.9162,28.9313,34000.0
2012-08-09 11:05:00,38.23,38.29,38.23,38.29,31000.0,28.9313,28.9767,28.9313,28.9767,31000.0
2012-08-09 11:10:00,38.29,38.29,38.25,38.26,33300.0,28.9767,28.9767,28.9465,28.954,33300.0
2012-08-09 11:15:00,38.26,38.26,38.24,38.26,26000.0,28.954,28.954,28.9389,28.954,26000.0
2012-08-09 11:20:00,38.26,38.27,38.22,38.23,25200.0,28.954,28.9616,28.9238,28.9313,25200.0
2012-08-09 11:25:00,38.21,38.22,38.17,38.19,29100.0,28.9162,28.9238,28.8859,28.9011,29100.0
2012-08-09 11:30:00,38.18,38.24,38.18,38.22,55400.0,28.8935,28.9389,28.8935,28.9238,55400.0
2012-08-09 11:35:00,38.22,38.22,38.19,38.2,27000.0,28.9238,28.9238,28.9011,28.9086,27000.0
2012-08-09 11:40:00,38.2,38.21,38.12,38.16,61100.0,28.9086,28.9162,28.8481,28.8783,61100.0
2012-08-09 11:45:00,38.16,38.17,38.1,38.1,21000.0,28.8783,28.8859,28.8329,28.8329,21000.0
2012-08-09 11:50:00,38.11,38.14,38.06,38.1,63600.0,28.8405,28.8632,28.8027,28.8329,63600.0
2012-08-09 11:55:00,38.1,38.13,38.09,38.12,28000.0,28.8329,28.8556,28.8254,28.8481,28000.0
2012-08-09 12:00:00,38.12,38.12,38.09,38.11,18400.0,28.8481,28.8481,28.8254,28.8405,18400.0
2012-08-09 12:05:00,38.11,38.11,38.08,38.08,53300.0,28.8405,28.8405,28.8178,28.8178,53300.0
2012-08-09 12:10:00,38.08,38.09,38.07,38.07,16400.0,28.8178,28.8254,28.8102,28.8102,16400.0
2012-08-09 12:15:00,38.07,38.07,38.06,38.07,3400.0,28.8102,28.8102,28.8027,28.8102,3400.0
2012-08-09 12:20:00,38.07,38.07,38.02,38.06,29300.0,28.8102,28.8102,28.7724,28.8027,29300.0
2012-08-09 12:25:00,38.06,38.08,38.05,38.08,9700.0,28.8027,28.8178,28.7951,28.8178,9700.0
2012-08-09 12:30:00,38.07,38.08,38.05,38.07,37000.0,28.8102,28.8178,28.7951,28.8102,37000.0
2012-08-09 12:35:00,38.07,38.08,38.05,38.05,25300.0,28.8102,28.8178,28.7951,28.7951,25300.0
2012-08-09 12:40:00,38.05,38.06,38.02,38.02,34500.0,28.7951,28.8027,28.7724,28.7724,34500.0
2012-08-09 12:45:00,38.02,38.06,38.02,38.03,30100.0,28.7724,28.8027,28.7724,28.78,30100.0
2012-08-09 12:50:00,38.04,38.06,38.02,38.04,36900.0,28.7875,28.8027,28.7724,28.7875,36900.0
2012-08-09 12:55:00,38.03,38.04,38.01,38.02,53000.0,28.78,28.7875,28.7648,28.7724,53000.0
2012-08-09 13:00:00,38.03,38.08,38.02,38.04,83800.0,28.78,28.8178,28.7724,28.7875,83800.0
2012-08-09 13:05:00,38.05,38.05,38.02,38.03,54500.0,28.7951,28.7951,28.7724,28.78,54500.0
2012-08-09 13:10:00,38.03,38.04,37.98,37.98,90500.0,28.78,28.7875,28.7421,28.7421,90500.0
2012-08-09 13:15:00,37.98,37.99,37.97,37.97,40700.0,28.7421,28.7497,28.7346,28.7346,40700.0
2012-08-09 13:20:00,37.97,37.98,37.94,37.97,43500.0,28.7346,28.7421,28.7119,28.7346,43500.0
2012-08-09 13:25:00,37.97,37.98,37.96,37.97,45600.0,28.7346,28.7421,28.727,28.7346,45600.0
2012-08-09 13:30:00,37.98,38.0,37.95,37.95,23100.0,28.7421,28.7573,28.7194,28.7194,23100.0
2012-08-09 13:35:00,37.96,38.01,37.95,37.95,117700.0,28.727,28.7648,28.7194,28.7194,117700.0
2012-08-09 13:40:00,37.96,37.97,37.94,37.95,54200.0,28.727,28.7346,28.7119,28.7194,54200.0
2012-08-09 13:45:00,37.95,37.97,37.95,37.97,27000.0,28.7194,28.7346,28.7194,28.7346,27000.0
2012-08-09 13:50:00,37.97,37.97,37.96,37.97,11400.0,28.7346,28.7346,28.727,28.7346,11400.0
2012-08-09 13:55:00,37.96,37.97,37.94,37.95,26200.0,28.727,28.7346,28.7119,28.7194,26200.0
2012-08-09 14:00:00,37.95,37.98,37.95,37.97,43900.0,28.7194,28.7421,28.7194,28.7346,43900.0
2012-08-09 14:05:00,37.97,37.98,37.94,37.98,24100.0,28.7346,28.7421,28.7119,28.7421,24100.0
2012-08-09 14:10:00,37.98,37.98,37.96,37.97,8000.0,28.7421,28.7421,28.727,28.7346,8000.0
2012-08-09 14:15:00,37.97,37.98,37.96,37.97,19300.0,28.7346,28.7421,28.727,28.7346,19300.0
2012-08-09 14:20:00,37.97,37.99,37.96,37.99,29800.0,28.7346,28.7497,28.727,28.7497,29800.0
2012-08-09 14:25:00,37.99,38.01,37.98,38.01,29800.0,28.7497,28.7648,28.7421,28.7648,29800.0
2012-08-09 14:30:00,38.0,38.02,37.99,38.01,67800.0,28.7573,28.7724,28.7497,28.7648,67800.0
2012-08-09 14:35:00,38.0,38.03,37.98,37.98,51200.0,28.7573,28.78,28.7421,28.7421,51200.0
2012-08-09 14:40:00,37.99,38.01,37.98,38.01,30600.0,28.7497,28.7648,28.7421,28.7648,30600.0
2012-08-09 14:45:00,38.01,38.03,38.0,38.02,68300.0,28.7648,28.78,28.7573,28.7724,68300.0
2012-08-09 14:50:00,38.02,38.08,38.02,38.04,32700.0,28.7724,28.8178,28.7724,28.7875,32700.0
2012-08-09 14:55:00,38.05,38.06,38.04,38.06,16300.0,28.7951,28.8027,28.7875,28.8027,16300.0
2012-08-09 15:00:00,38.05,38.07,38.01,38.02,55500.0,28.7951,28.8102,28.7648,28.7724,55500.0
2012-08-09 15:05:00,38.02,38.03,38.0,38.01,43200.0,28.7724,28.78,28.7573,28.7648,43200.0
2012-08-09 15:10:00,38.01,38.05,37.98,38.04,94100.0,28.7648,28.7951,28.7421,28.7875,94100.0
2012-08-09 15:15:00,38.04,38.05,38.01,38.04,38000.0,28.7875,28.7951,28.7648,28.7875,38000.0
2012-08-09 15:20:00,38.04,38.08,38.04,38.07,77000.0,28.7875,28.8178,28.7875,28.8102,77000.0
2012-08-09 15:25:00,38.07,38.08,38.04,38.05,50900.0,28.8102,28.8178,28.7875,28.7951,50900.0
2012-08-09 15:30:00,38.05,38.06,38.02,38.03,62600.0,28.7951,28.8027,28.7724,28.78,62600.0
2012-08-09 15:35:00,38.03,38.05,38.01,38.05,70700.0,28.78,28.7951,28.7648,28.7951,70700.0
2012-08-09 15:40:00,38.04,38.06,38.03,38.05,43100.0,28.7875,28.8027,28.78,28.7951,43100.0
2012-08-09 15:45:00,38.05,38.05,38.01,38.04,48900.0,28.7951,28.7951,28.7648,28.7875,48900.0
2012-08-09 15:50:00,38.04,38.06,38.0,38.01,133100.0,28.7875,28.8027,28.7573,28.7648,133100.0
2012-08-09 15:55:00,38.0,38.04,37.99,38.03,161000.0,28.7573,28.7875,28.7497,28.78,161000.0
2012-08-10 09:30:00,37.97,37.98,37.8,37.92,42500.0,28.7346,28.7421,28.6059,28.6967,42500.0
2012-08-10 09:35:00,37.91,37.97,37.84,37.97,25500.0,28.6892,28.7346,28.6362,28.7346,25500.0
2012-08-10 09:40:00,37.97,37.97,37.89,37.89,18800.0,28.7346,28.7346,28.674,28.674,18800.0
2012-08-10 09:45:00,37.88,37.89,37.86,37.87,12600.0,28.6665,28.674,28.6513,28.6589,12600.0
2012-08-10 09:50:00,37.87,37.88,37.86,37.88,7200.0,28.6589,28.6665,28.6513,28.6665,7200.0
2012-08-10 09:55:00,37.88,37.88,37.84,37.87,21300.0,28.6665,28.6665,28.6362,28.6589,21300.0
2012-08-10 10:00:00,37.88,37.89,37.85,37.87,20300.0,28.6665,28.674,28.6437,28.6589,20300.0
2012-08-10 10:05:00,37.88,37.93,37.88,37.9,14700.0,28.6665,28.7043,28.6665,28.6816,14700.0
2012-08-10 10:10:00,37.9,37.97,37.9,37.97,10200.0,28.6816,28.7346,28.6816,28.7346,10200.0
2012-08-10 10:15:00,37.97,37.97,37.91,37.91,9200.0,28.7346,28.7346,28.6892,28.6892,9200.0
2012-08-10 10:20:00,37.92,37.96,37.91,37.94,15500.0,28.6967,28.727,28.6892,28.7119,15500.0
2012-08-10 10:25:00,37.95,37.96,37.93,37.93,10500.0,28.7194,28.727,28.7043,28.7043,10500.0
2012-08-10 10:30:00,37.94,37.99,37.93,37.96,16000.0,28.7119,28.7497,28.7043,28.727,16000.0
2012-08-10 10:35:00,37.96,37.98,37.94,37.94,26300.0,28.727,28.7421,28.7119,28.7119,26300.0
2012-08-10 10:40:00,37.95,37.95,37.94,37.95,11800.0,28.7194,28.7194,28.7119,28.7194,11800.0
2012-08-10 10:45:00,37.95,37.96,37.93,37.95,27500.0,28.7194,28.727,28.7043,28.7194,27500.0
2012-08-10 10:50:00,37.95,37.96,37.89,37.93,37600.0,28.7194,28.727,28.674,28.7043,37600.0
2012-08-10 10:55:00,37.94,37.96,37.92,37.95,11800.0,28.7119,28.727,28.6967,28.7194,11800.0
2012-08-10 11:00:00,37.96,37.97,37.85,37.86,19600.0,28.727,28.7346,28.6437,28.6513,19600.0
2012-08-10 11:05:00,37.85,37.89,37.82,37.86,25200.0,28.6437,28.674,28.621,28.6513,25200.0
2012-08-10 11:10:00,37.86,37.89,37.85,37.85,15200.0,28.6513,28.674,28.6437,28.6437,15200.0
2012-08-10 11:15:00,37.85,37.86,37.83,37.84,18300.0,28.6437,28.6513,28.6286,28.6362,18300.0
2012-08-10 11:20:00,37.85,37.86,37.79,37.79,40800.0,28.6437,28.6513,28.5983,28.5983,40800.0
2012-08-10 11:25:00,37.79,37.87,37.77,37.82,70900.0,28.5983,28.6589,28.5832,28.621,70900.0
2012-08-10 11:30:00,37.82,37.82,37.79,37.8,26100.0,28.621,28.621,28.5983,28.6059,26100.0
2012-08-10 11:35:00,37.79,37.82,37.79,37.8,14200.0,28.5983,28.621,28.5983,28.6059,14200.0
2012-08-10 11:40:00,37.8,37.81,37.79,37.8,7600.0,28.6059,28.6135,28.5983,28.6059,7600.0
2012-08-10 11:45:00,37.79,37.81,37.77,37.79,28700.0,28.5983,28.6135,28.5832,28.5983,28700.0
2012-08-10 11:50:00,37.8,37.83,37.8,37.82,9100.0,28.6059,28.6286,28.6059,28.621,9100.0
2012-08-10 11:55:00,37.82,37.83,37.79,37.79,18700.0,28.621,28.6286,28.5983,28.5983,18700.0
2012-08-10 12:00:00,37.8,37.84,37.8,37.8,22500.0,28.6059,28.6362,28.6059,28.6059,22500.0
2012-08-10 12:05:00,37.8,37.83,37.79,37.81,26500.0,28.6059,28.6286,28.5983,28.6135,26500.0
2012-08-10 12:10:00,37.81,37.82,37.79,37.8,16000.0,28.6135,28.621,28.5983,28.6059,16000.0
2012-08-10 12:15:00,37.8,37.82,37.8,37.81,9400.0,28.6059,28.621,28.6059,28.6135,9400.0
2012-08-10 12:20:00,37.81,37.84,37.81,37.83,12100.0,28.6135,28.6362,28.6135,28.6286,12100.0
2012-08-10 12:25:00,37.84,37.84,37.83,37.84,12100.0,28.6362,28.6362,28.6286,28.6362,12100.0
2012-08-10 12:30:00,37.84,37.86,37.81,37.83,37400.0,28.6362,28.6513,28.6135,28.6286,37400.0
2012-08-10 12:35:00,37.83,37.87,37.83,37.86,21400.0,28.6286,28.6589,28.6286,28.6513,21400.0
2012-08-10 12:40:00,37.87,37.87,37.81,37.82,75400.0,28.6589,28.6589,28.6135,28.621,75400.0
2012-08-10 12:45:00,37.82,37.84,37.8,37.81,8600.0,28.621,28.6362,28.6059,28.6135,8600.0
2012-08-10 12:50:00,37.82,37.83,37.81,37.82,26600.0,28.621,28.6286,28.6135,28.621,26600.0
2012-08-10 12:55:00,37.82,37.82,37.8,37.82,6500.0,28.621,28.621,28.6059,28.621,6500.0
2012-08-10 13:00:00,37.83,37.84,37.81,37.83,36400.0,28.6286,28.6362,28.6135,28.6286,36400.0
2012-08-10 13:05:00,37.83,37.84,37.79,37.79,14300.0,28.6286,28.6362,28.5983,28.5983,14300.0
2012-08-10 13:10:00,37.8,37.81,37.77,37.79,13700.0,28.6059,28.6135,28.5832,28.5983,13700.0
2012-08-10 13:15:00,37.8,37.81,37.78,37.78,35300.0,28.6059,28.6135,28.5908,28.5908,35300.0
2012-08-10 13:20:00,37.79,37.8,37.78,37.79,25300.0,28.5983,28.6059,28.5908,28.5983,25300.0
2012-08-10 13:25:00,37.8,37.8,37.78,37.78,9500.0,28.6059,28.6059,28.5908,28.5908,9500.0
2012-08-10 13:30:00,37.78,37.81,37.78,37.79,47000.0,28.5908,28.6135,28.5908,28.5983,47000.0
2012-08-10 13:35:00,37.8,37.81,37.79,37.79,7700.0,28.6059,28.6135,28.5983,28.5983,7700.0
2012-08-10 13:40:00,37.8,37.84,37.8,37.8,27300.0,28.6059,28.6362,28.6059,28.6059,27300.0
2012-08-10 13:45:00,37.81,37.81,37.79,37.8,5200.0,28.6135,28.6135,28.5983,28.6059,5200.0
2012-08-10 13:50:00,37.8,37.8,37.79,37.79,6000.0,28.6059,28.6059,28.5983,28.5983,6000.0
2012-08-10 13:55:00,37.8,37.82,37.78,37.8,39300.0,28.6059,28.621,28.5908,28.6059,39300.0
2012-08-10 14:00:00,37.8,37.81,37.78,37.78,16700.0,28.6059,28.6135,28.5908,28.5908,16700.0
2012-08-10 14:05:00,37.79,37.81,37.78,37.78,30000.0,28.5983,28.6135,28.5908,28.5908,30000.0
2012-08-10 14:10:00,37.78,37.79,37.77,37.78,16900.0,28.5908,28.5983,28.5832,28.5908,16900.0
2012-08-10 14:15:00,37.78,37.83,37.77,37.82,65100.0,28.5908,28.6286,28.5832,28.621,65100.0
2012-08-10 14:20:00,37.82,37.82,37.79,37.79,39500.0,28.621,28.621,28.5983,28.5983,39500.0
2012-08-10 14:25:00,37.79,37.83,37.79,37.83,19800.0,28.5983,28.6286,28.5983,28.6286,19800.0
2012-08-10 14:30:00,37.83,37.84,37.8,37.81,31700.0,28.6286,28.6362,28.6059,28.6135,31700.0
2012-08-10 14:35:00,37.82,37.82,37.79,37.79,23500.0,28.621,28.621,28.5983,28.5983,23500.0
2012-08-10 14:40:00,37.8,37.8,37.78,37.79,29400.0,28.6059,28.6059,28.5908,28.5983,29400.0
2012-08-10 14:45:00,37.8,37.82,37.79,37.8,34500.0,28.6059,28.621,28.5983,28.6059,34500.0
2012-08-10 14:50:00,37.8,37.82,37.8,37.81,34400.0,28.6059,28.621,28.6059,28.6135,34400.0
2012-08-10 14:55:00,37.81,37.83,37.8,37.83,28100.0,28.6135,28.6286,28.6059,28.6286,28100.0
2012-08-10 15:00:00,37.83,37.87,37.82,37.87,23500.0,28.6286,28.6589,28.621,28.6589,23500.0
2012-08-10 15:05:00,37.86,37.87,37.85,37.85,23300.0,28.6513,28.6589,28.6437,28.6437,23300.0
2012-08-10 15:10:00,37.86,37.86,37.84,37.86,36900.0,28.6513,28.6513,28.6362,28.6513,36900.0
2012-08-10 15:15:00,37.86,37.89,37.86,37.87,32400.0,28.6513,28.674,28.6513,28.6589,32400.0
2012-08-10 15:20:00,37.88,37.9,37.87,37.89,60700.0,28.6665,28.6816,28.6589,28.674,60700.0
2012-08-10 15:25:00,37.89,37.89,37.87,37.87,22900.0,28.674,28.674,28.6589,28.6589,22900.0
2012-08-10 15:30:00,37.88,37.9,37.87,37.88,70300.0,28.6665,28.6816,28.6589,28.6665,70300.0
2012-08-10 15:35:00,37.89,37.91,37.88,37.9,40300.0,28.674,28.6892,28.6665,28.6816,40300.0
2012-08-10 15:40:00,37.9,37.97,37.89,37.97,52900.0,28.6816,28.7346,28.674,28.7346,52900.0
2012-08-10 15:45:00,37.97,38.04,37.95,37.95,90300.0,28.7346,28.7875,28.7194,28.7194,90300.0
2012-08-10 15:50:00,37.95,37.98,37.94,37.97,120200.0,28.7194,28.7421,28.7119,28.7346,120200.0
2012-08-10 15:55:00,37.97,37.98,37.95,37.96,137100.0,28.7346,28.7421,28.7194,28.727,137100.0
2012-08-13 09:30:00,37.97,38.01,37.82,37.85,45900.0,28.7346,28.7648,28.621,28.6437,45900.0
2012-08-13 09:35:00,37.86,37.94,37.86,37.93,17900.0,28.6513,28.7119,28.6513,28.7043,17900.0
2012-08-13 09:40:00,37.93,37.98,37.92,37.92,14100.0,28.7043,28.7421,28.6967,28.6967,14100.0
2012-08-13 09:45:00,37.92,37.98,37.92,37.97,18000.0,28.6967,28.7421,28.6967,28.7346,18000.0
2012-08-13 09:50:00,37.97,38.0,37.97,38.0,14100.0,28.7346,28.7573,28.7346,28.7573,14100.0
2012-08-13 09:55:00,37.99,38.0,37.97,37.98,5900.0,28.7497,28.7573,28.7346,28.7421,5900.0
2012-08-13 10:00:00,37.99,37.99,37.96,37.97,8200.0,28.7497,28.7497,28.727,28.7346,8200.0
2012-08-13 10:05:00,37.97,37.97,37.91,37.96,15900.0,28.7346,28.7346,28.6892,28.727,15900.0
2012-08-13 10:10:00,37.96,37.96,37.93,37.94,9800.0,28.727,28.727,28.7043,28.7119,9800.0
2012-08-13 10:15:00,37.94,37.97,37.94,37.96,10700.0,28.7119,28.7346,28.7119,28.727,10700.0
2012-08-13 10:20:00,37.96,37.97,37.92,37.92,8700.0,28.727,28.7346,28.6967,28.6967,8700.0
2012-08-13 10:25:00,37.93,37.95,37.9,37.95,8300.0,28.7043,28.7194,28.6816,28.7194,8300.0
2012-08-13 10:30:00,37.95,37.95,37.84,37.87,22400.0,28.7194,28.7194,28.6362,28.6589,22400.0
2012-08-13 10:35:00,37.87,37.89,37.87,37.88,9600.0,28.6589,28.674,28.6589,28.6665,9600.0
2012-08-13 10:40:00,37.88,37.94,37.87,37.94,12800.0,28.6665,28.7119,28.6589,28.7119,12800.0
2012-08-13 10:45:00,37.93,37.93,37.9,37.91,8000.0,28.7043,28.7043,28.6816,28.6892,8000.0
2012-08-13 10:50:00,37.91,37.91,37.87,37.87,11800.0,28.6892,28.6892,28.6589,28.6589,11800.0
2012-08-13 10:55:00,37.86,37.9,37.86,37.9,27500.0,28.6513,28.6816,28.6513,28.6816,27500.0
2012-08-13 11:00:00,37.89,37.9,37.83,37.84,22400.0,28.674,28.6816,28.6286,28.6362,22400.0
2012-08-13 11:05:00,37.84,37.92,37.83,37.92,16900.0,28.6362,28.6967,28.6286,28.6967,16900.0
2012-08-13 11:10:00,37.92,37.93,37.9,37.92,15900.0,28.6967,28.7043,28.6816,28.6967,15900.0
2012-08-13 11:15:00,37.93,37.96,37.91,37.92,13900.0,28.7043,28.727,28.6892,28.6967,13900.0
2012-08-13 11:20:00,37.92,37.95,37.92,37.95,10300.0,28.6967,28.7194,28.6967,28.7194,10300.0
2012-08-13 11:25:00,37.94,37.97,37.94,37.95,9700.0,28.7119,28.7346,28.7119,28.7194,9700.0
2012-08-13 11:30:00,37.95,37.96,37.94,37.94,6200.0,28.7194,28.727,28.7119,28.7119,6200.0
2012-08-13 11:35:00,37.95,37.97,37.94,37.97,7100.0,28.7194,28.7346,28.7119,28.7346,7100.0
2012-08-13 11:40:00,37.98,37.99,37.97,37.98,6100.0,28.7421,28.7497,28.7346,28.7421,6100.0
2012-08-13 11:45:00,37.98,37.99,37.97,37.98,5700.0,28.7421,28.7497,28.7346,28.7421,5700.0
2012-08-13 11:50:00,37.99,37.99,37.97,37.98,12400.0,28.7497,28.7497,28.7346,28.7421,12400.0
2012-08-13 11:55:00,37.99,37.99,37.97,37.98,7400.0,28.7497,28.7497,28.7346,28.7421,7400.0
2012-08-13 12:00:00,37.98,37.98,37.93,37.93,13900.0,28.7421,28.7421,28.7043,28.7043,13900.0
2012-08-13 12:05:00,37.93,37.95,37.92,37.93,30700.0,28.7043,28.7194,28.6967,28.7043,30700.0
2012-08-13 12:10:00,37.93,37.95,37.92,37.94,17900.0,28.7043,28.7194,28.6967,28.7119,17900.0
2012-08-13 12:15:00,37.95,37.96,37.93,37.95,34400.0,28.7194,28.727,28.7043,28.7194,34400.0
2012-08-13 12:20:00,37.95,37.96,37.93,37.94,3200.0,28.7194,28.727,28.7043,28.7119,3200.0
2012-08-13 12:25:00,37.94,37.94,37.9,37.93,36500.0,28.7119,28.7119,28.6816,28.7043,36500.0
2012-08-13 12:30:00,37.93,37.95,37.93,37.93,5500.0,28.7043,28.7194,28.7043,28.7043,5500.0
2012-08-13 12:35:00,37.93,37.94,37.88,37.91,17300.0,28.7043,28.7119,28.6665,28.6892,17300.0
2012-08-13 12:40:00,37.9,37.95,37.9,37.93,19800.0,28.6816,28.7194,28.6816,28.7043,19800.0
2012-08-13 12:45:00,37.93,37.94,37.9,37.94,10800.0,28.7043,28.7119,28.6816,28.7119,10800.0
2012-08-13 12:50:00,37.94,37.94,37.92,37.93,8800.0,28.7119,28.7119,28.6967,28.7043,8800.0
2012-08-13 12:55:00,37.92,37.94,37.9,37.93,22700.0,28.6967,28.7119,28.6816,28.7043,22700.0
2012-08-13 13:00:00,37.93,37.94,37.91,37.92,6000.0,28.7043,28.7119,28.6892,28.6967,6000.0
2012-08-13 13:05:00,37.92,37.92,37.89,37.91,38300.0,28.6967,28.6967,28.674,28.6892,38300.0
2012-08-13 13:10:00,37.91,37.91,37.85,37.88,15100.0,28.6892,28.6892,28.6437,28.6665,15100.0
2012-08-13 13:15:00,37.87,37.88,37.87,37.87,2000.0,28.6589,28.6665,28.6589,28.6589,2000.0
2012-08-13 13:20:00,37.88,37.89,37.85,37.89,19900.0,28.6665,28.674,28.6437,28.674,19900.0
2012-08-13 13:25:00,37.88,37.89,37.84,37.85,24000.0,28.6665,28.674,28.6362,28.6437,24000.0
2012-08-13 13:30:00,37.86,37.88,37.83,37.88,62600.0,28.6513,28.6665,28.6286,28.6665,62600.0
2012-08-13 13:35:00,37.88,37.92,37.88,37.89,11800.0,28.6665,28.6967,28.6665,28.674,11800.0
2012-08-13 13:40:00,37.89,37.91,37.88,37.91,52000.0,28.674,28.6892,28.6665,28.6892,52000.0
2012-08-13 13:45:00,37.91,37.93,37.91,37.92,8900.0,28.6892,28.7043,28.6892,28.6967,8900.0
2012-08-13 13:50:00,37.92,37.94,37.9,37.93,24300.0,28.6967,28.7119,28.6816,28.7043,24300.0
2012-08-13 13:55:00,37.93,37.95,37.93,37.94,14000.0,28.7043,28.7194,28.7043,28.7119,14000.0
2012-08-13 14:00:00,37.95,37.97,37.94,37.96,19000.0,28.7194,28.7346,28.7119,28.727,19000.0
2012-08-13 14:05:00,37.96,37.96,37.92,37.92,47100.0,28.727,28.727,28.6967,28.6967,47100.0
2012-08-13 14:10:00,37.93,37.96,37.91,37.96,55800.0,28.7043,28.727,28.6892,28.727,55800.0
2012-08-13 14:15:00,37.96,37.98,37.95,37.98,8900.0,28.727,28.7421,28.7194,28.7421,8900.0
2012-08-13 14:20:00,37.99,38.0,37.98,38.0,19100.0,28.7497,28.7573,28.7421,28.7573,19100.0
2012-08-13 14:25:00,37.99,38.04,37.98,38.01,58700.0,28.7497,28.7875,28.7421,28.7648,58700.0
2012-08-13 14:30:00,38.01,38.02,37.99,38.01,16300.0,28.7648,28.7724,28.7497,28.7648,16300.0
2012-08-13 14:35:00,38.0,38.01,37.99,38.0,9900.0,28.7573,28.7648,28.7497,28.7573,9900.0
2012-08-13 14:40:00,38.01,38.01,37.96,38.0,20400.0,28.7648,28.7648,28.727,28.7573,20400.0
2012-08-13 14:45:00,38.0,38.01,37.99,38.01,24700.0,28.7573,28.7648,28.7497,28.7648,24700.0
2012-08-13 14:50:00,38.01,38.04,38.01,38.03,22500.0,28.7648,28.7875,28.7648,28.78,22500.0
2012-08-13 14:55:00,38.03,38.06,38.01,38.01,17100.0,28.78,28.8027,28.7648,28.7648,17100.0
2012-08-13 15:00:00,38.02,38.02,38.0,38.01,14500.0,28.7724,28.7724,28.7573,28.7648,14500.0
2012-08-13 15:05:00,38.0,38.02,37.98,37.98,10600.0,28.7573,28.7724,28.7421,28.7421,10600.0
2012-08-13 15:10:00,37.99,38.0,37.98,37.98,11300.0,28.7497,28.7573,28.7421,28.7421,11300.0
2012-08-13 15:15:00,37.97,37.99,37.95,37.97,52800.0,28.7346,28.7497,28.7194,28.7346,52800.0
2012-08-13 15:20:00,37.97,38.0,37.96,37.98,26300.0,28.7346,28.7573,28.727,28.7421,26300.0
2012-08-13 15:25:00,37.98,38.0,37.97,37.98,17600.0,28.7421,28.7573,28.7346,28.7421,17600.0
2012-08-13 15:30:00,37.97,38.0,37.95,37.96,36800.0,28.7346,28.7573,28.7194,28.727,36800.0
2012-08-13 15:35:00,37.96,38.01,37.94,38.01,41600.0,28.727,28.7648,28.7119,28.7648,41600.0
2012-08-13 15:40:00,38.01,38.04,38.0,38.04,33800.0,28.7648,28.7875,28.7573,28.7875,33800.0
2012-08-13 15:45:00,38.04,38.04,37.97,37.97,80000.0,28.7875,28.7875,28.7346,28.7346,80000.0
2012-08-13 15:50:00,37.97,37.98,37.94,37.96,109300.0,28.7346,28.7421,28.7119,28.727,109300.0
2012-08-13 15:55:00,37.95,37.95,37.93,37.94,320600.0,28.7194,28.7194,28.7043,28.7119,320600.0
2012-08-14 09:30:00,37.8,37.92,37.55,37.79,175900.0,28.6059,28.6967,28.4167,28.5983,175900.0
2012-08-14 09:35:00,37.78,37.82,37.76,37.8,44000.0,28.5908,28.621,28.5756,28.6059,44000.0
2012-08-14 09:40:00,37.79,37.84,37.77,37.82,64400.0,28.5983,28.6362,28.5832,28.621,64400.0
2012-08-14 09:45:00,37.83,37.85,37.76,37.77,65100.0,28.6286,28.6437,28.5756,28.5832,65100.0
2012-08-14 09:50:00,37.77,37.82,37.75,37.77,153000.0,28.5832,28.621,28.5681,28.5832,153000.0
2012-08-14 09:55:00,37.77,37.79,37.73,37.78,66900.0,28.5832,28.5983,28.5529,28.5908,66900.0
2012-08-14 10:00:00,37.79,37.82,37.77,37.81,41900.0,28.5983,28.621,28.5832,28.6135,41900.0
2012-08-14 10:05:00,37.81,37.81,37.71,37.71,37300.0,28.6135,28.6135,28.5378,28.5378,37300.0
2012-08-14 10:10:00,37.71,37.86,37.71,37.85,59100.0,28.5378,28.6513,28.5378,28.6437,59100.0
2012-08-14 10:15:00,37.84,37.85,37.75,37.76,64300.0,28.6362,28.6437,28.5681,28.5756,64300.0
2012-08-14 10:20:00,37.76,37.8,37.75,37.79,68400.0,28.5756,28.6059,28.5681,28.5983,68400.0
2012-08-14 10:25:00,37.8,37.8,37.77,37.78,42200.0,28.6059,28.6059,28.5832,28.5908,42200.0
2012-08-14 10:30:00,37.79,37.79,37.74,37.75,43900.0,28.5983,28.5983,28.5605,28.5681,43900.0
2012-08-14 10:35:00,37.74,37.75,37.71,37.75,19900.0,28.5605,28.5681,28.5378,28.5681,19900.0
2012-08-14 10:40:00,37.75,37.8,37.74,37.8,25600.0,28.5681,28.6059,28.5605,28.6059,25600.0
2012-08-14 10:45:00,37.8,37.8,37.73,37.74,38200.0,28.6059,28.6059,28.5529,28.5605,38200.0
2012-08-14 10:50:00,37.74,37.77,37.73,37.75,70300.0,28.5605,28.5832,28.5529,28.5681,70300.0
2012-08-14 10:55:00,37.74,37.77,37.74,37.76,41200.0,28.5605,28.5832,28.5605,28.5756,41200.0
2012-08-14 11:00:00,37.76,37.77,37.73,37.75,85700.0,28.5756,28.5832,28.5529,28.5681,85700.0
2012-08-14 11:05:00,37.76,37.76,37.71,37.71,61200.0,28.5756,28.5756,28.5378,28.5378,61200.0
2012-08-14 11:10:00,37.71,37.76,37.71,37.73,128000.0,28.5378,28.5756,28.5378,28.5529,128000.0
2012-08-14 11:15:00,37.73,37.76,37.7,37.76,121700.0,28.5529,28.5756,28.5302,28.5756,121700.0
2012-08-14 11:20:00,37.76,37.79,37.73,37.79,68000.0,28.5756,28.5983,28.5529,28.5983,68000.0
2012-08-14 11:25:00,37.79,37.82,37.78,37.82,89000.0,28.5983,28.621,28.5908,28.621,89000.0
2012-08-14 11:30:00,37.81,37.82,37.8,37.8,101800.0,28.6135,28.621,28.6059,28.6059,101800.0
2012-08-14 11:35:00,37.8,37.81,37.77,37.8,39500.0,28.6059,28.6135,28.5832,28.6059,39500.0
2012-08-14 11:40:00,37.8,37.84,37.79,37.83,164400.0,28.6059,28.6362,28.5983,28.6286,164400.0
2012-08-14 11:45:00,37.82,37.87,37.82,37.86,73400.0,28.621,28.6589,28.621,28.6513,73400.0
2012-08-14 11:50:00,37.86,37.87,37.82,37.82,38600.0,28.6513,28.6589,28.621,28.621,38600.0
2012-08-14 11:55:00,37.82,37.83,37.78,37.8,51000.0,28.621,28.6286,28.5908,28.6059,51000.0
2012-08-14 12:00:00,37.8,37.8,37.79,37.8,24300.0,28.6059,28.6059,28.5983,28.6059,24300.0
2012-08-14 12:05:00,37.8,37.8,37.77,37.78,38400.0,28.6059,28.6059,28.5832,28.5908,38400.0
2012-08-14 12:10:00,37.79,37.79,37.74,37.75,55300.0,28.5983,28.5983,28.5605,28.5681,55300.0
2012-08-14 12:15:00,37.76,37.76,37.73,37.75,30300.0,28.5756,28.5756,28.5529,28.5681,30300.0
2012-08-14 12:20:00,37.75,37.75,37.72,37.73,14400.0,28.5681,28.5681,28.5454,28.5529,14400.0
2012-08-14 12:25:00,37.74,37.75,37.74,37.75,22300.0,28.5605,28.5681,28.5605,28.5681,22300.0
2012-08-14 12:30:00,37.76,37.76,37.72,37.72,67700.0,28.5756,28.5756,28.5454,28.5454,67700.0
2012-08-14 12:35:00,37.71,37.72,37.69,37.69,34300.0,28.5378,28.5454,28.5227,28.5227,34300.0
2012-08-14 12:40:00,37.69,37.69,37.64,37.65,39300.0,28.5227,28.5227,28.4848,28.4924,39300.0
2012-08-14 12:45:00,37.65,37.66,37.6,37.62,93000.0,28.4924,28.5,28.4546,28.4697,93000.0
2012-08-14 12:50:00,37.61,37.68,37.61,37.66,107800.0,28.4621,28.5151,28.4621,28.5,107800.0
2012-08-14 12:55:00,37.66,37.66,37.61,37.62,59500.0,28.5,28.5,28.4621,28.4697,59500.0
2012-08-14 13:00:00,37.63,37.65,37.63,37.65,18800.0,28.4773,28.4924,28.4773,28.4924,18800.0
2012-08-14 13:05:00,37.64,37.64,37.59,37.61,78300.0,28.4848,28.4848,28.447,28.4621,78300.0
2012-08-14 13:10:00,37.6,37.61,37.58,37.59,51200.0,28.4546,28.4621,28.4394,28.447,51200.0
2012-08-14 13:15:00,37.59,37.6,37.56,37.59,51300.0,28.447,28.4546,28.4243,28.447,51300.0
2012-08-14 13:20:00,37.58,37.59,37.55,37.57,27500.0,28.4394,28.447,28.4167,28.4319,27500.0
2012-08-14 13:25:00,37.56,37.6,37.56,37.59,40400.0,28.4243,28.4546,28.4243,28.447,40400.0
2012-08-14 13:30:00,37.59,37.62,37.59,37.6,55000.0,28.447,28.4697,28.447,28.4546,55000.0
2012-08-14 13:35:00,37.6,37.61,37.58,37.59,90200.0,28.4546,28.4621,28.4394,28.447,90200.0
2012-08-14 13:40:00,37.6,37.61,37.59,37.6,40300.0,28.4546,28.4621,28.447,28.4546,40300.0
2012-08-14 13:45:00,37.59,37.6,37.59,37.59,24500.0,28.447,28.4546,28.447,28.447,24500.0
2012-08-14 13:50:00,37.59,37.6,37.58,37.6,51000.0,28.447,28.4546,28.4394,28.4546,51000.0
2012-08-14 13:55:00,37.59,37.61,37.59,37.61,37200.0,28.447,28.4621,28.447,28.4621,37200.0
2012-08-14 14:00:00,37.62,37.63,37.61,37.62,42900.0,28.4697,28.4773,28.4621,28.4697,42900.0
2012-08-14 14:05:00,37.61,37.62,37.57,37.58,94300.0,28.4621,28.4697,28.4319,28.4394,94300.0
2012-08-14 14:10:00,37.58,37.6,37.57,37.59,58400.0,28.4394,28.4546,28.4319,28.447,58400.0
2012-08-14 14:15:00,37.59,37.6,37.55,37.56,57500.0,28.447,28.4546,28.4167,28.4243,57500.0
2012-08-14 14:20:00,37.55,37.59,37.54,37.59,75200.0,28.4167,28.447,28.4091,28.447,75200.0
2012-08-14 14:25:00,37.58,37.6,37.58,37.59,72100.0,28.4394,28.4546,28.4394,28.447,72100.0
2012-08-14 14:30:00,37.6,37.6,37.58,37.6,43800.0,28.4546,28.4546,28.4394,28.4546,43800.0
2012-08-14 14:35:00,37.59,37.6,37.57,37.58,55800.0,28.447,28.4546,28.4319,28.4394,55800.0
2012-08-14 14:40:00,37.57,37.58,37.55,37.55,108000.0,28.4319,28.4394,28.4167,28.4167,108000.0
2012-08-14 14:45:00,37.56,37.58,37.55,37.57,55500.0,28.4243,28.4394,28.4167,28.4319,55500.0
2012-08-14 14:50:00,37.57,37.57,37.55,37.56,46200.0,28.4319,28.4319,28.4167,28.4243,46200.0
2012-08-14 14:55:00,37.56,37.59,37.54,37.59,75700.0,28.4243,28.447,28.4091,28.447,75700.0
2012-08-14 15:00:00,37.59,37.6,37.56,37.56,124900.0,28.447,28.4546,28.4243,28.4243,124900.0
2012-08-14 15:05:00,37.57,37.57,37.49,37.49,74000.0,28.4319,28.4319,28.3713,28.3713,74000.0
2012-08-14 15:10:00,37.5,37.52,37.48,37.5,79600.0,28.3789,28.394,28.3637,28.3789,79600.0
2012-08-14 15:15:00,37.49,37.51,37.48,37.51,77200.0,28.3713,28.3864,28.3637,28.3864,77200.0
2012-08-14 15:20:00,37.51,37.54,37.5,37.52,73600.0,28.3864,28.4091,28.3789,28.394,73600.0
2012-08-14 15:25:00,37.52,37.54,37.5,37.52,107800.0,28.394,28.4091,28.3789,28.394,107800.0
2012-08-14 15:30:00,37.52,37.52,37.48,37.51,137700.0,28.394,28.394,28.3637,28.3864,137700.0
2012-08-14 15:35:00,37.5,37.5,37.43,37.46,171800.0,28.3789,28.3789,28.3259,28.3486,171800.0
2012-08-14 15:40:00,37.46,37.49,37.45,37.47,158100.0,28.3486,28.3713,28.341,28.3562,158100.0
2012-08-14 15:45:00,37.47,37.48,37.43,37.47,179700.0,28.3562,28.3637,28.3259,28.3562,179700.0
2012-08-14 15:50:00,37.47,37.48,37.4,37.41,290600.0,28.3562,28.3637,28.3032,28.3108,290600.0
2012-08-14 15:55:00,37.43,37.51,37.42,37.51,383300.0,28.3259,28.3864,28.3183,28.3864,383300.0
2012-08-15 09:30:00,37.55,37.72,37.51,37.59,49800.0,28.4167,28.5454,28.3864,28.447,49800.0
2012-08-15 09:35:00,37.58,37.79,37.58,37.73,55400.0,28.4394,28.5983,28.4394,28.5529,55400.0
2012-08-15 09:40:00,37.74,37.88,37.74,37.86,49800.0,28.5605,28.6665,28.5605,28.6513,49800.0
2012-08-15 09:45:00,37.85,37.86,37.77,37.84,74300.0,28.6437,28.6513,28.5832,28.6362,74300.0
2012-08-15 09:50:00,37.85,37.89,37.84,37.89,30200.0,28.6437,28.674,28.6362,28.674,30200.0
2012-08-15 09:55:00,37.89,37.9,37.85,37.85,50500.0,28.674,28.6816,28.6437,28.6437,50500.0
2012-08-15 10:00:00,37.86,37.94,37.86,37.94,26800.0,28.6513,28.7119,28.6513,28.7119,26800.0
2012-08-15 10:05:00,37.94,38.0,37.91,38.0,42100.0,28.7119,28.7573,28.6892,28.7573,42100.0
2012-08-15 10:10:00,38.0,38.01,37.92,37.94,113000.0,28.7573,28.7648,28.6967,28.7119,113000.0
2012-08-15 10:15:00,37.94,37.98,37.94,37.97,14700.0,28.7119,28.7421,28.7119,28.7346,14700.0
2012-08-15 10:20:00,37.96,38.0,37.96,37.97,35100.0,28.727,28.7573,28.727,28.7346,35100.0
2012-08-15 10:25:00,37.97,38.01,37.95,37.96,47500.0,28.7346,28.7648,28.7194,28.727,47500.0
2012-08-15 10:30:00,37.96,38.01,37.96,38.0,25300.0,28.727,28.7648,28.727,28.7573,25300.0
2012-08-15 10:35:00,38.01,38.01,37.95,37.95,34700.0,28.7648,28.7648,28.7194,28.7194,34700.0
2012-08-15 10:40:00,37.96,38.0,37.89,37.95,51000.0,28.727,28.7573,28.674,28.7194,51000.0
2012-08-15 10:45:00,37.94,37.95,37.94,37.94,21500.0,28.7119,28.7194,28.7119,28.7119,21500.0
2012-08-15 10:50:00,37.95,37.98,37.95,37.97,37100.0,28.7194,28.7421,28.7194,28.7346,37100.0
2012-08-15 10:55:00,37.97,38.03,37.96,38.0,51500.0,28.7346,28.78,28.727,28.7573,51500.0
2012-08-15 11:00:00,38.0,38.0,37.98,37.99,26800.0,28.7573,28.7573,28.7421,28.7497,26800.0
2012-08-15 11:05:00,37.98,38.03,37.97,37.98,60200.0,28.7421,28.78,28.7346,28.7421,60200.0
2012-08-15 11:10:00,37.97,37.98,37.95,37.98,41100.0,28.7346,28.7421,28.7194,28.7421,41100.0
2012-08-15 11:15:00,37.98,38.0,37.97,37.98,49300.0,28.7421,28.7573,28.7346,28.7421,49300.0
2012-08-15 11:20:00,37.99,37.99,37.96,37.97,25700.0,28.7497,28.7497,28.727,28.7346,25700.0
2012-08-15 11:25:00,37.97,37.98,37.84,37.84,86100.0,28.7346,28.7421,28.6362,28.6362,86100.0
2012-08-15 11:30:00,37.84,37.84,37.73,37.73,266000.0,28.6362,28.6362,28.5529,28.5529,266000.0
2012-08-15 11:35:00,37.73,37.74,37.69,37.72,101500.0,28.5529,28.5605,28.5227,28.5454,101500.0
2012-08-15 11:40:00,37.7,37.77,37.68,37.76,195900.0,28.5302,28.5832,28.5151,28.5756,195900.0
2012-08-15 11:45:00,37.77,37.79,37.76,37.79,23400.0,28.5832,28.5983,28.5756,28.5983,23400.0
2012-08-15 11:50:00,37.8,37.85,37.79,37.81,36100.0,28.6059,28.6437,28.5983,28.6135,36100.0
2012-08-15 11:55:00,37.82,37.87,37.82,37.87,10700.0,28.621,28.6589,28.621,28.6589,10700.0
2012-08-15 12:00:00,37.87,37.89,37.87,37.88,13900.0,28.6589,28.674,28.6589,28.6665,13900.0
2012-08-15 12:05:00,37.88,37.92,37.88,37.92,11600.0,28.6665,28.6967,28.6665,28.6967,11600.0
2012-08-15 12:10:00,37.92,37.93,37.87,37.89,25500.0,28.6967,28.7043,28.6589,28.674,25500.0
2012-08-15 12:15:00,37.89,37.93,37.89,37.93,14600.0,28.674,28.7043,28.674,28.7043,14600.0
2012-08-15 12:20:00,37.93,37.97,37.92,37.97,17500.0,28.7043,28.7346,28.6967,28.7346,17500.0
2012-08-15 12:25:00,37.96,37.96,37.94,37.96,13800.0,28.727,28.727,28.7119,28.727,13800.0
2012-08-15 12:30:00,37.96,37.99,37.96,37.99,8100.0,28.727,28.7497,28.727,28.7497,8100.0
2012-08-15 12:35:00,37.99,38.0,37.96,37.96,49100.0,28.7497,28.7573,28.727,28.727,49100.0
2012-08-15 12:40:00,37.97,37.98,37.95,37.96,31300.0,28.7346,28.7421,28.7194,28.727,31300.0
2012-08-15 12:45:00,37.96,37.98,37.96,37.98,18400.0,28.727,28.7421,28.727,28.7421,18400.0
2012-08-15 12:50:00,37.98,38.02,37.97,38.0,46700.0,28.7421,28.7724,28.7346,28.7573,46700.0
2012-08-15 12:55:00,38.0,38.0,37.98,37.98,15000.0,28.7573,28.7573,28.7421,28.7421,15000.0
2012-08-15 13:00:00,37.98,37.99,37.94,37.94,37300.0,28.7421,28.7497,28.7119,28.7119,37300.0
2012-08-15 13:05:00,37.95,37.95,37.94,37.94,10700.0,28.7194,28.7194,28.7119,28.7119,10700.0
2012-08-15 13:10:00,37.94,37.95,37.94,37.95,1900.0,28.7119,28.7194,28.7119,28.7194,1900.0
2012-08-15 13:15:00,37.94,37.97,37.94,37.97,27000.0,28.7119,28.7346,28.7119,28.7346,27000.0
2012-08-15 13:20:00,37.97,37.98,37.97,37.97,5400.0,28.7346,28.7421,28.7346,28.7346,5400.0
2012-08-15 13:25:00,37.98,38.02,37.97,38.01,36200.0,28.7421,28.7724,28.7346,28.7648,36200.0
2012-08-15 13:30:00,38.01,38.02,38.0,38.0,16500.0,28.7648,28.7724,28.7573,28.7573,16500.0
2012-08-15 13:35:00,38.01,38.01,38.0,38.01,8300.0,28.7648,28.7648,28.7573,28.7648,8300.0
2012-08-15 13:40:00,38.01,38.02,38.0,38.0,23000.0,28.7648,28.7724,28.7573,28.7573,23000.0
2012-08-15 13:45:00,38.01,38.01,37.98,38.0,35000.0,28.7648,28.7648,28.7421,28.7573,35000.0
2012-08-15 13:50:00,38.0,38.01,37.99,38.0,15800.0,28.7573,28.7648,28.7497,28.7573,15800.0
2012-08-15 13:55:00,38.0,38.01,38.0,38.01,14700.0,28.7573,28.7648,28.7573,28.7648,14700.0
2012-08-15 14:00:00,38.01,38.01,37.97,38.0,50000.0,28.7648,28.7648,28.7346,28.7573,50000.0
2012-08-15 14:05:00,38.0,38.0,37.98,38.0,23100.0,28.7573,28.7573,28.7421,28.7573,23100.0
2012-08-15 14:10:00,37.99,37.99,37.96,37.99,58600.0,28.7497,28.7497,28.727,28.7497,58600.0
2012-08-15 14:15:00,37.99,38.0,37.98,38.0,12900.0,28.7497,28.7573,28.7421,28.7573,12900.0
2012-08-15 14:20:00,38.0,38.01,37.97,37.98,31700.0,28.7573,28.7648,28.7346,28.7421,31700.0
2012-08-15 14:25:00,37.99,38.0,37.98,37.99,18800.0,28.7497,28.7573,28.7421,28.7497,18800.0
2012-08-15 14:30:00,37.99,38.0,37.91,37.92,57900.0,28.7497,28.7573,28.6892,28.6967,57900.0
2012-08-15 14:35:00,37.93,37.96,37.92,37.93,28100.0,28.7043,28.727,28.6967,28.7043,28100.0
2012-08-15 14:40:00,37.93,37.97,37.93,37.96,38400.0,28.7043,28.7346,28.7043,28.727,38400.0
2012-08-15 14:45:00,37.96,37.99,37.96,37.98,29200.0,28.727,28.7497,28.727,28.7421,29200.0
2012-08-15 14:50:00,37.98,38.03,37.97,38.01,41700.0,28.7421,28.78,28.7346,28.7648,41700.0
2012-08-15 14:55:00,38.0,38.01,37.99,38.0,22500.0,28.7573,28.7648,28.7497,28.7573,22500.0
2012-08-15 15:00:00,38.0,38.01,37.96,37.97,71900.0,28.7573,28.7648,28.727,28.7346,71900.0
2012-08-15 15:05:00,37.97,37.98,37.95,37.97,33900.0,28.7346,28.7421,28.7194,28.7346,33900.0
2012-08-15 15:10:00,37.97,37.98,37.95,37.98,59000.0,28.7346,28.7421,28.7194,28.7421,59000.0
2012-08-15 15:15:00,37.98,37.98,37.95,37.98,37300.0,28.7421,28.7421,28.7194,28.7421,37300.0
2012-08-15 15:20:00,37.98,37.99,37.96,37.96,29900.0,28.7421,28.7497,28.727,28.727,29900.0
2012-08-15 15:25:00,37.96,37.97,37.91,37.93,68700.0,28.727,28.7346,28.6892,28.7043,68700.0
2012-08-15 15:30:00,37.94,37.95,37.91,37.92,41600.0,28.7119,28.7194,28.6892,28.6967,41600.0
2012-08-15 15:35:00,37.93,37.94,37.9,37.9,81900.0,28.7043,28.7119,28.6816,28.6816,81900.0
2012-08-15 15:40:00,37.9,37.93,37.9,37.92,36600.0,28.6816,28.7043,28.6816,28.6967,36600.0
2012-08-15 15:45:00,37.92,37.92,37.88,37.88,89900.0,28.6967,28.6967,28.6665,28.6665,89900.0
2012-08-15 15:50:00,37.88,37.89,37.87,37.89,65400.0,28.6665,28.674,28.6589,28.674,65400.0
2012-08-15 15:55:00,37.89,37.9,37.86,37.89,272800.0,28.674,28.6816,28.6513,28.674,272800.0
2012-08-16 09:30:00,37.97,38.1,37.91,37.96,46000.0,28.7346,28.8329,28.6892,28.727,46000.0
2012-08-16 09:35:00,37.96,37.97,37.82,37.82,36100.0,28.727,28.7346,28.621,28.621,36100.0
2012-08-16 09:40:00,37.82,37.84,37.78,37.82,29200.0,28.621,28.6362,28.5908,28.621,29200.0
2012-08-16 09:45:00,37.83,37.84,37.78,37.8,25600.0,28.6286,28.6362,28.5908,28.6059,25600.0
2012-08-16 09:50:00,37.8,37.82,37.74,37.75,19000.0,28.6059,28.621,28.5605,28.5681,19000.0
2012-08-16 09:55:00,37.75,37.79,37.75,37.78,12700.0,28.5681,28.5983,28.5681,28.5908,12700.0
2012-08-16 10:00:00,37.79,37.8,37.71,37.75,21400.0,28.5983,28.6059,28.5378,28.5681,21400.0
2012-08-16 10:05:00,37.76,37.85,37.76,37.82,36800.0,28.5756,28.6437,28.5756,28.621,36800.0
2012-08-16 10:10:00,37.82,37.88,37.82,37.88,11900.0,28.621,28.6665,28.621,28.6665,11900.0
2012-08-16 10:15:00,37.88,37.91,37.85,37.91,13900.0,28.6665,28.6892,28.6437,28.6892,13900.0
2012-08-16 10:20:00,37.91,37.94,37.9,37.94,12900.0,28.6892,28.7119,28.6816,28.7119,12900.0
2012-08-16 10:25:00,37.94,37.98,37.94,37.96,11400.0,28.7119,28.7421,28.7119,28.727,11400.0
2012-08-16 10:30:00,37.96,37.97,37.94,37.95,20400.0,28.727,28.7346,28.7119,28.7194,20400.0
2012-08-16 10:35:00,37.94,38.01,37.92,38.01,23100.0,28.7119,28.7648,28.6967,28.7648,23100.0
2012-08-16 10:40:00,38.01,38.01,37.95,37.98,90800.0,28.7648,28.7648,28.7194,28.7421,90800.0
2012-08-16 10:45:00,37.96,37.97,37.94,37.96,18000.0,28.727,28.7346,28.7119,28.727,18000.0
2012-08-16 10:50:00,37.96,37.96,37.9,37.91,42200.0,28.727,28.727,28.6816,28.6892,42200.0
2012-08-16 10:55:00,37.91,37.93,37.89,37.89,15100.0,28.6892,28.7043,28.674,28.674,15100.0
2012-08-16 11:00:00,37.9,37.91,37.87,37.87,29900.0,28.6816,28.6892,28.6589,28.6589,29900.0
2012-08-16 11:05:00,37.88,37.89,37.85,37.86,18600.0,28.6665,28.674,28.6437,28.6513,18600.0
2012-08-16 11:10:00,37.87,37.89,37.87,37.87,21800.0,28.6589,28.674,28.6589,28.6589,21800.0
2012-08-16 11:15:00,37.88,37.9,37.87,37.88,28700.0,28.6665,28.6816,28.6589,28.6665,28700.0
2012-08-16 11:20:00,37.88,37.89,37.87,37.87,9200.0,28.6665,28.674,28.6589,28.6589,9200.0
2012-08-16 11:25:00,37.88,37.88,37.84,37.85,39700.0,28.6665,28.6665,28.6362,28.6437,39700.0
2012-08-16 11:30:00,37.85,37.85,37.8,37.8,20400.0,28.6437,28.6437,28.6059,28.6059,20400.0
2012-08-16 11:35:00,37.8,37.8,37.76,37.78,67700.0,28.6059,28.6059,28.5756,28.5908,67700.0
2012-08-16 11:40:00,37.78,37.78,37.74,37.76,63700.0,28.5908,28.5908,28.5605,28.5756,63700.0
2012-08-16 11:45:00,37.77,37.79,37.75,37.75,29900.0,28.5832,28.5983,28.5681,28.5681,29900.0
2012-08-16 11:50:00,37.75,37.77,37.74,37.76,61900.0,28.5681,28.5832,28.5605,28.5756,61900.0
2012-08-16 11:55:00,37.76,37.77,37.75,37.75,49600.0,28.5756,28.5832,28.5681,28.5681,49600.0
2012-08-16 12:00:00,37.75,37.77,37.74,37.75,28300.0,28.5681,28.5832,28.5605,28.5681,28300.0
2012-08-16 12:05:00,37.75,37.79,37.75,37.77,18900.0,28.5681,28.5983,28.5681,28.5832,18900.0
2012-08-16 12:10:00,37.76,37.76,37.75,37.75,23000.0,28.5756,28.5756,28.5681,28.5681,23000.0
2012-08-16 12:15:00,37.75,37.77,37.74,37.76,17500.0,28.5681,28.5832,28.5605,28.5756,17500.0
2012-08-16 12:20:00,37.76,37.77,37.74,37.74,31800.0,28.5756,28.5832,28.5605,28.5605,31800.0
2012-08-16 12:25:00,37.75,37.77,37.71,37.72,48900.0,28.5681,28.5832,28.5378,28.5454,48900.0
2012-08-16 12:30:00,37.73,37.74,37.68,37.68,43200.0,28.5529,28.5605,28.5151,28.5151,43200.0
2012-08-16 12:35:00,37.69,37.72,37.67,37.7,38400.0,28.5227,28.5454,28.5075,28.5302,38400.0
2012-08-16 12:40:00,37.69,37.7,37.67,37.67,44300.0,28.5227,28.5302,28.5075,28.5075,44300.0
2012-08-16 12:45:00,37.68,37.69,37.63,37.65,46000.0,28.5151,28.5227,28.4773,28.4924,46000.0
2012-08-16 12:50:00,37.64,37.71,37.64,37.7,47500.0,28.4848,28.5378,28.4848,28.5302,47500.0
2012-08-16 12:55:00,37.7,37.74,37.7,37.74,39000.0,28.5302,28.5605,28.5302,28.5605,39000.0
2012-08-16 13:00:00,37.73,37.75,37.7,37.7,53300.0,28.5529,28.5681,28.5302,28.5302,53300.0
2012-08-16 13:05:00,37.7,37.72,37.69,37.7,37300.0,28.5302,28.5454,28.5227,28.5302,37300.0
2012-08-16 13:10:00,37.7,37.72,37.67,37.68,31300.0,28.5302,28.5454,28.5075,28.5151,31300.0
2012-08-16 13:15:00,37.68,37.72,37.68,37.68,34500.0,28.5151,28.5454,28.5151,28.5151,34500.0
2012-08-16 13:20:00,37.69,37.71,37.68,37.68,30700.0,28.5227,28.5378,28.5151,28.5151,30700.0
2012-08-16 13:25:00,37.69,37.71,37.66,37.66,42100.0,28.5227,28.5378,28.5,28.5,42100.0
2012-08-16 13:30:00,37.67,37.69,37.66,37.68,24000.0,28.5075,28.5227,28.5,28.5151,24000.0
2012-08-16 13:35:00,37.68,37.69,37.65,37.66,35600.0,28.5151,28.5227,28.4924,28.5,35600.0
2012-08-16 13:40:00,37.66,37.66,37.63,37.64,42600.0,28.5,28.5,28.4773,28.4848,42600.0
2012-08-16 13:45:00,37.65,37.65,37.62,37.62,27900.0,28.4924,28.4924,28.4697,28.4697,27900.0
2012-08-16 13:50:00,37.61,37.67,37.61,37.65,47100.0,28.4621,28.5075,28.4621,28.4924,47100.0
2012-08-16 13:55:00,37.66,37.66,37.62,37.65,43500.0,28.5,28.5,28.4697,28.4924,43500.0
2012-08-16 14:00:00,37.66,37.66,37.62,37.65,53900.0,28.5,28.5,28.4697,28.4924,53900.0
2012-08-16 14:05:00,37.64,37.74,37.64,37.72,74200.0,28.4848,28.5605,28.4848,28.5454,74200.0
2012-08-16 14:10:00,37.72,37.72,37.69,37.69,36200.0,28.5454,28.5454,28.5227,28.5227,36200.0
2012-08-16 14:15:00,37.69,37.7,37.67,37.67,28500.0,28.5227,28.5302,28.5075,28.5075,28500.0
2012-08-16 14:20:00,37.68,37.69,37.67,37.67,33300.0,28.5151,28.5227,28.5075,28.5075,33300.0
2012-08-16 14:25:00,37.68,37.69,37.67,37.69,31100.0,28.5151,28.5227,28.5075,28.5227,31100.0
2012-08-16 14:30:00,37.7,37.78,37.7,37.78,85600.0,28.5302,28.5908,28.5302,28.5908,85600.0
2012-08-16 14:35:00,37.78,37.82,37.74,37.75,52900.0,28.5908,28.621,28.5605,28.5681,52900.0
2012-08-16 14:40:00,37.75,37.77,37.73,37.76,47800.0,28.5681,28.5832,28.5529,28.5756,47800.0
2012-08-16 14:45:00,37.76,37.77,37.74,37.74,43500.0,28.5756,28.5832,28.5605,28.5605,43500.0
2012-08-16 14:50:00,37.74,37.75,37.72,37.72,35400.0,28.5605,28.5681,28.5454,28.5454,35400.0
2012-08-16 14:55:00,37.72,37.73,37.66,37.66,29700.0,28.5454,28.5529,28.5,28.5,29700.0
2012-08-16 15:00:00,37.67,37.73,37.65,37.73,61600.0,28.5075,28.5529,28.4924,28.5529,61600.0
2012-08-16 15:05:00,37.73,37.77,37.72,37.76,85400.0,28.5529,28.5832,28.5454,28.5756,85400.0
2012-08-16 15:10:00,37.75,37.78,37.75,37.77,53900.0,28.5681,28.5908,28.5681,28.5832,53900.0
2012-08-16 15:15:00,37.76,37.81,37.76,37.8,48500.0,28.5756,28.6135,28.5756,28.6059,48500.0
2012-08-16 15:20:00,37.81,37.81,37.79,37.8,35400.0,28.6135,28.6135,28.5983,28.6059,35400.0
2012-08-16 15:25:00,37.8,37.84,37.79,37.84,48300.0,28.6059,28.6362,28.5983,28.6362,48300.0
2012-08-16 15:30:00,37.84,37.85,37.79,37.8,84900.0,28.6362,28.6437,28.5983,28.6059,84900.0
2012-08-16 15:35:00,37.8,37.83,37.8,37.8,57900.0,28.6059,28.6286,28.6059,28.6059,57900.0
2012-08-16 15:40:00,37.81,37.83,37.75,37.75,139600.0,28.6135,28.6286,28.5681,28.5681,139600.0
2012-08-16 15:45:00,37.75,37.76,37.71,37.72,124400.0,28.5681,28.5756,28.5378,28.5454,124400.0
2012-08-16 15:50:00,37.72,37.74,37.69,37.71,147200.0,28.5454,28.5605,28.5227,28.5378,147200.0
2012-08-16 15:55:00,37.72,37.74,37.69,37.73,259900.0,28.5454,28.5605,28.5227,28.5529,259900.0
2012-08-17 09:30:00,37.91,38.02,37.8,37.86,267000.0,28.6892,28.7724,28.6059,28.6513,267000.0
2012-08-17 09:35:00,37.83,38.0,37.83,37.94,19800.0,28.6286,28.7573,28.6286,28.7119,19800.0
2012-08-17 09:40:00,37.93,38.01,37.89,38.0,23800.0,28.7043,28.7648,28.674,28.7573,23800.0
2012-08-17 09:45:00,38.0,38.02,37.93,37.97,42700.0,28.7573,28.7724,28.7043,28.7346,42700.0
2012-08-17 09:50:00,37.97,38.03,37.96,37.99,59000.0,28.7346,28.78,28.727,28.7497,59000.0
2012-08-17 09:55:00,37.97,38.09,37.97,38.08,54200.0,28.7346,28.8254,28.7346,28.8178,54200.0
2012-08-17 10:00:00,38.07,38.08,37.96,38.02,57000.0,28.8102,28.8178,28.727,28.7724,57000.0
2012-08-17 10:05:00,38.02,38.11,38.01,38.1,48600.0,28.7724,28.8405,28.7648,28.8329,48600.0
2012-08-17 10:10:00,38.1,38.13,38.1,38.1,26200.0,28.8329,28.8556,28.8329,28.8329,26200.0
2012-08-17 10:15:00,38.09,38.12,38.06,38.1,60500.0,28.8254,28.8481,28.8027,28.8329,60500.0
2012-08-17 10:20:00,38.11,38.13,38.09,38.11,28900.0,28.8405,28.8556,28.8254,28.8405,28900.0
2012-08-17 10:25:00,38.12,38.18,38.09,38.09,30400.0,28.8481,28.8935,28.8254,28.8254,30400.0
2012-08-17 10:30:00,38.08,38.14,38.04,38.12,44800.0,28.8178,28.8632,28.7875,28.8481,44800.0
2012-08-17 10:35:00,38.13,38.13,38.04,38.05,71300.0,28.8556,28.8556,28.7875,28.7951,71300.0
2012-08-17 10:40:00,38.05,38.07,37.96,37.97,57300.0,28.7951,28.8102,28.727,28.7346,57300.0
2012-08-17 10:45:00,37.96,38.02,37.96,37.99,84300.0,28.727,28.7724,28.727,28.7497,84300.0
2012-08-17 10:50:00,38.0,38.04,38.0,38.04,7600.0,28.7573,28.7875,28.7573,28.7875,7600.0
2012-08-17 10:55:00,38.04,38.07,38.02,38.02,36800.0,28.7875,28.8102,28.7724,28.7724,36800.0
2012-08-17 11:00:00,38.02,38.04,37.98,37.99,56300.0,28.7724,28.7875,28.7421,28.7497,56300.0
2012-08-17 11:05:00,37.98,37.99,37.96,37.99,14100.0,28.7421,28.7497,28.727,28.7497,14100.0
2012-08-17 11:10:00,37.98,37.99,37.96,37.96,32400.0,28.7421,28.7497,28.727,28.727,32400.0
2012-08-17 11:15:00,37.97,37.97,37.94,37.94,16200.0,28.7346,28.7346,28.7119,28.7119,16200.0
2012-08-17 11:20:00,37.95,37.99,37.94,37.98,37800.0,28.7194,28.7497,28.7119,28.7421,37800.0
2012-08-17 11:25:00,37.97,38.0,37.95,37.96,41100.0,28.7346,28.7573,28.7194,28.727,41100.0
2012-08-17 11:30:00,37.96,37.99,37.93,37.99,29700.0,28.727,28.7497,28.7043,28.7497,29700.0
2012-08-17 11:35:00,37.98,38.05,37.97,38.01,82400.0,28.7421,28.7951,28.7346,28.7648,82400.0
2012-08-17 11:40:00,38.0,38.02,37.99,38.02,19300.0,28.7573,28.7724,28.7497,28.7724,19300.0
2012-08-17 11:45:00,38.01,38.04,38.0,38.03,54400.0,28.7648,28.7875,28.7573,28.78,54400.0
2012-08-17 11:50:00,38.04,38.07,38.0,38.0,16000.0,28.7875,28.8102,28.7573,28.7573,16000.0
2012-08-17 11:55:00,38.0,38.03,37.99,38.01,53100.0,28.7573,28.78,28.7497,28.7648,53100.0
2012-08-17 12:00:00,38.01,38.02,37.98,38.0,41500.0,28.7648,28.7724,28.7421,28.7573,41500.0
2012-08-17 12:05:00,37.99,38.01,37.99,37.99,40000.0,28.7497,28.7648,28.7497,28.7497,40000.0
2012-08-17 12:10:00,38.0,38.02,37.95,37.95,141600.0,28.7573,28.7724,28.7194,28.7194,141600.0
2012-08-17 12:15:00,37.95,37.96,37.92,37.95,42600.0,28.7194,28.727,28.6967,28.7194,42600.0
2012-08-17 12:20:00,37.94,37.98,37.94,37.97,22200.0,28.7119,28.7421,28.7119,28.7346,22200.0
2012-08-17 12:25:00,37.96,38.01,37.95,37.95,56100.0,28.727,28.7648,28.7194,28.7194,56100.0
2012-08-17 12:30:00,37.95,37.97,37.95,37.97,14900.0,28.7194,28.7346,28.7194,28.7346,14900.0
2012-08-17 12:35:00,37.97,37.97,37.93,37.93,11200.0,28.7346,28.7346,28.7043,28.7043,11200.0
2012-08-17 12:40:00,37.94,37.97,37.93,37.96,29400.0,28.7119,28.7346,28.7043,28.727,29400.0
2012-08-17 12:45:00,37.96,37.96,37.89,37.91,27000.0,28.727,28.727,28.674,28.6892,27000.0
2012-08-17 12:50:00,37.91,37.91,37.87,37.87,14100.0,28.6892,28.6892,28.6589,28.6589,14100.0
2012-08-17 12:55:00,37.88,37.89,37.86,37.87,36700.0,28.6665,28.674,28.6513,28.6589,36700.0
2012-08-17 13:00:00,37.88,37.88,37.84,37.84,14700.0,28.6665,28.6665,28.6362,28.6362,14700.0
2012-08-17 13:05:00,37.85,37.85,37.82,37.84,25800.0,28.6437,28.6437,28.621,28.6362,25800.0
2012-08-17 13:10:00,37.84,37.85,37.83,37.83,11900.0,28.6362,28.6437,28.6286,28.6286,11900.0
2012-08-17 13:15:00,37.83,37.88,37.83,37.88,13200.0,28.6286,28.6665,28.6286,28.6665,13200.0
2012-08-17 13:20:00,37.88,37.9,37.86,37.86,53500.0,28.6665,28.6816,28.6513,28.6513,53500.0
2012-08-17 13:25:00,37.86,37.9,37.86,37.89,49300.0,28.6513,28.6816,28.6513,28.674,49300.0
2012-08-17 13:30:00,37.88,37.9,37.88,37.9,28200.0,28.6665,28.6816,28.6665,28.6816,28200.0
2012-08-17 13:35:00,37.9,37.9,37.87,37.88,75300.0,28.6816,28.6816,28.6589,28.6665,75300.0
2012-08-17 13:40:00,37.87,37.88,37.85,37.85,8800.0,28.6589,28.6665,28.6437,28.6437,8800.0
2012-08-17 13:45:00,37.86,37.88,37.85,37.87,49600.0,28.6513,28.6665,28.6437,28.6589,49600.0
2012-08-17 13:50:00,37.87,37.89,37.86,37.88,45200.0,28.6589,28.674,28.6513,28.6665,45200.0
2012-08-17 13:55:00,37.88,37.89,37.86,37.88,41400.0,28.6665,28.674,28.6513,28.6665,41400.0
2012-08-17 14:00:00,37.87,37.88,37.84,37.85,39500.0,28.6589,28.6665,28.6362,28.6437,39500.0
2012-08-17 14:05:00,37.85,37.89,37.84,37.87,54200.0,28.6437,28.674,28.6362,28.6589,54200.0
2012-08-17 14:10:00,37.87,37.9,37.86,37.88,88200.0,28.6589,28.6816,28.6513,28.6665,88200.0
2012-08-17 14:15:00,37.88,37.89,37.86,37.87,18800.0,28.6665,28.674,28.6513,28.6589,18800.0
2012-08-17 14:20:00,37.87,37.87,37.85,37.85,30200.0,28.6589,28.6589,28.6437,28.6437,30200.0
2012-08-17 14:25:00,37.84,37.88,37.84,37.86,54200.0,28.6362,28.6665,28.6362,28.6513,54200.0
2012-08-17 14:30:00,37.86,37.89,37.84,37.84,51500.0,28.6513,28.674,28.6362,28.6362,51500.0
2012-08-17 14:35:00,37.84,37.86,37.84,37.85,18800.0,28.6362,28.6513,28.6362,28.6437,18800.0
2012-08-17 14:40:00,37.86,37.86,37.82,37.86,34600.0,28.6513,28.6513,28.621,28.6513,34600.0
2012-08-17 14:45:00,37.86,37.89,37.85,37.88,58200.0,28.6513,28.674,28.6437,28.6665,58200.0
2012-08-17 14:50:00,37.89,37.89,37.88,37.88,16300.0,28.674,28.674,28.6665,28.6665,16300.0
2012-08-17 14:55:00,37.88,37.89,37.88,37.88,22200.0,28.6665,28.674,28.6665,28.6665,22200.0
2012-08-17 15:00:00,37.88,37.88,37.84,37.85,79300.0,28.6665,28.6665,28.6362,28.6437,79300.0
2012-08-17 15:05:00,37.85,37.85,37.84,37.85,31700.0,28.6437,28.6437,28.6362,28.6437,31700.0
2012-08-17 15:10:00,37.85,37.85,37.83,37.84,22800.0,28.6437,28.6437,28.6286,28.6362,22800.0
2012-08-17 15:15:00,37.84,37.85,37.83,37.85,41400.0,28.6362,28.6437,28.6286,28.6437,41400.0
2012-08-17 15:20:00,37.84,37.85,37.84,37.84,14000.0,28.6362,28.6437,28.6362,28.6362,14000.0
2012-08-17 15:25:00,37.85,37.85,37.8,37.8,57300.0,28.6437,28.6437,28.6059,28.6059,57300.0
2012-08-17 15:30:00,37.81,37.81,37.79,37.79,32400.0,28.6135,28.6135,28.5983,28.5983,32400.0
2012-08-17 15:35:00,37.79,37.85,37.79,37.84,91600.0,28.5983,28.6437,28.5983,28.6362,91600.0
2012-08-17 15:40:00,37.84,37.88,37.83,37.87,74900.0,28.6362,28.6665,28.6286,28.6589,74900.0
2012-08-17 15:45:00,37.88,37.89,37.84,37.85,187500.0,28.6665,28.674,28.6362,28.6437,187500.0
2012-08-17 15:50:00,37.85,37.86,37.83,37.85,75100.0,28.6437,28.6513,28.6286,28.6437,75100.0
2012-08-17 15:55:00,37.85,37.87,37.84,37.86,388100.0,28.6437,28.6589,28.6362,28.6513,388100.0
2012-08-20 09:30:00,37.9,37.98,37.89,37.9,55100.0,28.6816,28.7421,28.674,28.6816,55100.0
2012-08-20 09:35:00,37.9,37.95,37.89,37.93,17500.0,28.6816,28.7194,28.674,28.7043,17500.0
2012-08-20 09:40:00,37.92,38.09,37.92,38.08,50300.0,28.6967,28.8254,28.6967,28.8178,50300.0
2012-08-20 09:45:00,38.1,38.11,38.04,38.05,54300.0,28.8329,28.8405,28.7875,28.7951,54300.0
2012-08-20 09:50:00,38.05,38.13,38.04,38.11,40800.0,28.7951,28.8556,28.7875,28.8405,40800.0
2012-08-20 09:55:00,38.11,38.13,38.05,38.08,30600.0,28.8405,28.8556,28.7951,28.8178,30600.0
2012-08-20 10:00:00,38.08,38.1,38.05,38.06,42300.0,28.8178,28.8329,28.7951,28.8027,42300.0
2012-08-20 10:05:00,38.06,38.09,38.03,38.09,32400.0,28.8027,28.8254,28.78,28.8254,32400.0
2012-08-20 10:10:00,38.07,38.07,37.98,37.99,72900.0,28.8102,28.8102,28.7421,28.7497,72900.0
2012-08-20 10:15:00,38.0,38.01,37.95,37.98,67300.0,28.7573,28.7648,28.7194,28.7421,67300.0
2012-08-20 10:20:00,37.97,37.97,37.9,37.92,73000.0,28.7346,28.7346,28.6816,28.6967,73000.0
2012-08-20 10:25:00,37.92,37.95,37.89,37.9,46000.0,28.6967,28.7194,28.674,28.6816,46000.0
2012-08-20 10:30:00,37.9,37.93,37.88,37.91,39600.0,28.6816,28.7043,28.6665,28.6892,39600.0
2012-08-20 10:35:00,37.91,37.95,37.9,37.95,59000.0,28.6892,28.7194,28.6816,28.7194,59000.0
2012-08-20 10:40:00,37.95,37.96,37.9,37.94,69300.0,28.7194,28.727,28.6816,28.7119,69300.0
2012-08-20 10:45:00,37.94,38.01,37.93,38.0,18400.0,28.7119,28.7648,28.7043,28.7573,18400.0
2012-08-20 10:50:00,38.0,38.03,38.0,38.02,17700.0,28.7573,28.78,28.7573,28.7724,17700.0
2012-08-20 10:55:00,38.01,38.04,38.0,38.03,24100.0,28.7648,28.7875,28.7573,28.78,24100.0
2012-08-20 11:00:00,38.02,38.04,38.01,38.03,13900.0,28.7724,28.7875,28.7648,28.78,13900.0
2012-08-20 11:05:00,38.04,38.05,38.0,38.02,16100.0,28.7875,28.7951,28.7573,28.7724,16100.0
2012-08-20 11:10:00,38.02,38.06,38.02,38.06,16700.0,28.7724,28.8027,28.7724,28.8027,16700.0
2012-08-20 11:15:00,38.05,38.09,38.05,38.06,14100.0,28.7951,28.8254,28.7951,28.8027,14100.0
2012-08-20 11:20:00,38.06,38.11,38.06,38.09,22800.0,28.8027,28.8405,28.8027,28.8254,22800.0
2012-08-20 11:25:00,38.09,38.09,38.04,38.05,23300.0,28.8254,28.8254,28.7875,28.7951,23300.0
2012-08-20 11:30:00,38.06,38.06,38.03,38.05,12000.0,28.8027,28.8027,28.78,28.7951,12000.0
2012-08-20 11:35:00,38.05,38.06,38.04,38.05,10900.0,28.7951,28.8027,28.7875,28.7951,10900.0
2012-08-20 11:40:00,38.06,38.09,38.06,38.08,22300.0,28.8027,28.8254,28.8027,28.8178,22300.0
2012-08-20 11:45:00,38.08,38.09,38.07,38.08,18500.0,28.8178,28.8254,28.8102,28.8178,18500.0
2012-08-20 11:50:00,38.07,38.09,38.07,38.07,36700.0,28.8102,28.8254,28.8102,28.8102,36700.0
2012-08-20 11:55:00,38.07,38.08,38.01,38.01,39500.0,28.8102,28.8178,28.7648,28.7648,39500.0
2012-08-20 12:00:00,38.01,38.03,38.01,38.01,15800.0,28.7648,28.78,28.7648,28.7648,15800.0
2012-08-20 12:05:00,38.01,38.04,38.01,38.02,14200.0,28.7648,28.7875,28.7648,28.7724,14200.0
2012-08-20 12:10:00,38.03,38.05,38.0,38.02,22300.0,28.78,28.7951,28.7573,28.7724,22300.0
2012-08-20 12:15:00,38.02,38.05,38.02,38.04,7900.0,28.7724,28.7951,28.7724,28.7875,7900.0
2012-08-20 12:20:00,38.04,38.05,38.02,38.03,13600.0,28.7875,28.7951,28.7724,28.78,13600.0
2012-08-20 12:25:00,38.03,38.07,38.03,38.03,21000.0,28.78,28.8102,28.78,28.78,21000.0
2012-08-20 12:30:00,38.04,38.05,38.03,38.04,34500.0,28.7875,28.7951,28.78,28.7875,34500.0
2012-08-20 12:35:00,38.04,38.04,38.03,38.04,8300.0,28.7875,28.7875,28.78,28.7875,8300.0
2012-08-20 12:40:00,38.03,38.05,38.02,38.04,26000.0,28.78,28.7951,28.7724,28.7875,26000.0
2012-08-20 12:45:00,38.04,38.06,38.01,38.04,29900.0,28.7875,28.8027,28.7648,28.7875,29900.0
2012-08-20 12:50:00,38.04,38.05,38.03,38.03,23800.0,28.7875,28.7951,28.78,28.78,23800.0
2012-08-20 12:55:00,38.04,38.05,38.02,38.04,14400.0,28.7875,28.7951,28.7724,28.7875,14400.0
2012-08-20 13:00:00,38.04,38.04,38.02,38.04,18400.0,28.7875,28.7875,28.7724,28.7875,18400.0
2012-08-20 13:05:00,38.03,38.05,38.02,38.03,26700.0,28.78,28.7951,28.7724,28.78,26700.0
2012-08-20 13:10:00,38.03,38.06,38.02,38.04,34300.0,28.78,28.8027,28.7724,28.7875,34300.0
2012-08-20 13:15:00,38.04,38.05,38.04,38.05,4800.0,28.7875,28.7951,28.7875,28.7951,4800.0
2012-08-20 13:20:00,38.04,38.06,38.04,38.05,47500.0,28.7875,28.8027,28.7875,28.7951,47500.0
2012-08-20 13:25:00,38.05,38.05,38.04,38.04,11000.0,28.7951,28.7951,28.7875,28.7875,11000.0
2012-08-20 13:30:00,38.05,38.05,38.04,38.04,12600.0,28.7951,28.7951,28.7875,28.7875,12600.0
2012-08-20 13:35:00,38.05,38.05,38.01,38.02,26300.0,28.7951,28.7951,28.7648,28.7724,26300.0
2012-08-20 13:40:00,38.02,38.05,38.02,38.05,9300.0,28.7724,28.7951,28.7724,28.7951,9300.0
2012-08-20 13:45:00,38.05,38.05,38.02,38.03,21700.0,28.7951,28.7951,28.7724,28.78,21700.0
2012-08-20 13:50:00,38.03,38.05,38.03,38.04,10400.0,28.78,28.7951,28.78,28.7875,10400.0
2012-08-20 13:55:00,38.04,38.05,38.03,38.03,16600.0,28.7875,28.7951,28.78,28.78,16600.0
2012-08-20 14:00:00,38.03,38.03,38.01,38.02,31100.0,28.78,28.78,28.7648,28.7724,31100.0
2012-08-20 14:05:00,38.02,38.04,38.02,38.04,13700.0,28.7724,28.7875,28.7724,28.7875,13700.0
2012-08-20 14:10:00,38.03,38.05,38.03,38.03,26200.0,28.78,28.7951,28.78,28.78,26200.0
2012-08-20 14:15:00,38.04,38.04,38.02,38.02,12000.0,28.7875,28.7875,28.7724,28.7724,12000.0
2012-08-20 14:20:00,38.02,38.05,38.02,38.04,27900.0,28.7724,28.7951,28.7724,28.7875,27900.0
2012-08-20 14:25:00,38.04,38.06,38.04,38.04,23900.0,28.7875,28.8027,28.7875,28.7875,23900.0
2012-08-20 14:30:00,38.05,38.09,38.04,38.04,43400.0,28.7951,28.8254,28.7875,28.7875,43400.0
2012-08-20 14:35:00,38.04,38.05,38.03,38.04,21400.0,28.7875,28.7951,28.78,28.7875,21400.0
2012-08-20 14:40:00,38.05,38.07,38.05,38.06,32400.0,28.7951,28.8102,28.7951,28.8027,32400.0
2012-08-20 14:45:00,38.05,38.07,38.04,38.05,16100.0,28.7951,28.8102,28.7875,28.7951,16100.0
2012-08-20 14:50:00,38.04,38.05,38.04,38.04,14000.0,28.7875,28.7951,28.7875,28.7875,14000.0
2012-08-20 14:55:00,38.05,38.07,38.05,38.06,13100.0,28.7951,28.8102,28.7951,28.8027,13100.0
2012-08-20 15:00:00,38.06,38.08,38.06,38.08,33000.0,28.8027,28.8178,28.8027,28.8178,33000.0
2012-08-20 15:05:00,38.09,38.1,38.08,38.1,32500.0,28.8254,28.8329,28.8178,28.8329,32500.0
2012-08-20 15:10:00,38.09,38.12,38.07,38.12,55800.0,28.8254,28.8481,28.8102,28.8481,55800.0
2012-08-20 15:15:00,38.12,38.14,38.12,38.14,10600.0,28.8481,28.8632,28.8481,28.8632,10600.0
2012-08-20 15:20:00,38.14,38.14,38.11,38.12,50600.0,28.8632,28.8632,28.8405,28.8481,50600.0
2012-08-20 15:25:00,38.12,38.15,38.11,38.13,23100.0,28.8481,28.8708,28.8405,28.8556,23100.0
2012-08-20 15:30:00,38.14,38.15,38.11,38.11,32000.0,28.8632,28.8708,28.8405,28.8405,32000.0
2012-08-20 15:35:00,38.11,38.12,38.09,38.09,16500.0,28.8405,28.8481,28.8254,28.8254,16500.0
2012-08-20 15:40:00,38.09,38.13,38.08,38.11,55600.0,28.8254,28.8556,28.8178,28.8405,55600.0
2012-08-20 15:45:00,38.11,38.14,38.09,38.13,82300.0,28.8405,28.8632,28.8254,28.8556,82300.0
2012-08-20 15:50:00,38.14,38.14,38.07,38.11,94300.0,28.8632,28.8632,28.8102,28.8405,94300.0
2012-08-20 15:55:00,38.12,38.12,38.08,38.12,144100.0,28.8481,28.8481,28.8178,28.8481,144100.0
2012-08-21 09:30:00,38.12,38.23,38.12,38.23,45000.0,28.8481,28.9313,28.8481,28.9313,45000.0
2012-08-21 09:35:00,38.22,38.23,38.11,38.14,27200.0,28.9238,28.9313,28.8405,28.8632,27200.0
2012-08-21 09:40:00,38.13,38.24,38.11,38.19,19800.0,28.8556,28.9389,28.8405,28.9011,19800.0
2012-08-21 09:45:00,38.2,38.27,38.2,38.25,39800.0,28.9086,28.9616,28.9086,28.9465,39800.0
2012-08-21 09:50:00,38.25,38.26,38.18,38.22,43100.0,28.9465,28.954,28.8935,28.9238,43100.0
2012-08-21 09:55:00,38.22,38.24,38.21,38.23,23700.0,28.9238,28.9389,28.9162,28.9313,23700.0
2012-08-21 10:00:00,38.24,38.3,38.24,38.3,30400.0,28.9389,28.9843,28.9389,28.9843,30400.0
2012-08-21 10:05:00,38.3,38.31,38.26,38.3,32300.0,28.9843,28.9919,28.954,28.9843,32300.0
2012-08-21 10:10:00,38.3,38.32,38.27,38.32,15700.0,28.9843,28.9994,28.9616,28.9994,15700.0
2012-08-21 10:15:00,38.32,38.32,38.24,38.27,53600.0,28.9994,28.9994,28.9389,28.9616,53600.0
2012-08-21 10:20:00,38.27,38.36,38.27,38.33,29900.0,28.9616,29.0297,28.9616,29.007,29900.0
2012-08-21 10:25:00,38.32,38.35,38.3,38.34,19900.0,28.9994,29.0221,28.9843,29.0146,19900.0
2012-08-21 10:30:00,38.36,38.4,38.34,38.36,24000.0,29.0297,29.06,29.0146,29.0297,24000.0
2012-08-21 10:35:00,38.35,38.37,38.34,38.36,23900.0,29.0221,29.0373,29.0146,29.0297,23900.0
2012-08-21 10:40:00,38.36,38.39,38.34,38.38,27900.0,29.0297,29.0524,29.0146,29.0448,27900.0
2012-08-21 10:45:00,38.37,38.4,38.36,38.36,26700.0,29.0373,29.06,29.0297,29.0297,26700.0
2012-08-21 10:50:00,38.36,38.38,38.34,38.38,21200.0,29.0297,29.0448,29.0146,29.0448,21200.0
2012-08-21 10:55:00,38.37,38.44,38.34,38.44,28100.0,29.0373,29.0902,29.0146,29.0902,28100.0
2012-08-21 11:00:00,38.44,38.48,38.43,38.47,37300.0,29.0902,29.1205,29.0827,29.1129,37300.0
2012-08-21 11:05:00,38.47,38.47,38.42,38.42,48000.0,29.1129,29.1129,29.0751,29.0751,48000.0
2012-08-21 11:10:00,38.42,38.43,38.36,38.38,103200.0,29.0751,29.0827,29.0297,29.0448,103200.0
2012-08-21 11:15:00,38.39,38.45,38.38,38.42,46700.0,29.0524,29.0978,29.0448,29.0751,46700.0
2012-08-21 11:20:00,38.42,38.42,38.33,38.34,28400.0,29.0751,29.0751,29.007,29.0146,28400.0
2012-08-21 11:25:00,38.33,38.34,38.25,38.28,29600.0,29.007,29.0146,28.9465,28.9692,29600.0
2012-08-21 11:30:00,38.29,38.29,38.2,38.21,14500.0,28.9767,28.9767,28.9086,28.9162,14500.0
2012-08-21 11:35:00,38.2,38.24,38.17,38.23,51100.0,28.9086,28.9389,28.8859,28.9313,51100.0
2012-08-21 11:40:00,38.23,38.24,38.2,38.21,23500.0,28.9313,28.9389,28.9086,28.9162,23500.0
2012-08-21 11:45:00,38.21,38.3,38.21,38.3,14000.0,28.9162,28.9843,28.9162,28.9843,14000.0
2012-08-21 11:50:00,38.29,38.33,38.28,38.32,59900.0,28.9767,29.007,28.9692,28.9994,59900.0
2012-08-21 11:55:00,38.31,38.31,38.27,38.28,24400.0,28.9919,28.9919,28.9616,28.9692,24400.0
2012-08-21 12:00:00,38.27,38.3,38.25,38.3,34700.0,28.9616,28.9843,28.9465,28.9843,34700.0
2012-08-21 12:05:00,38.3,38.33,38.29,38.31,31700.0,28.9843,29.007,28.9767,28.9919,31700.0
2012-08-21 12:10:00,38.32,38.34,38.29,38.29,34300.0,28.9994,29.0146,28.9767,28.9767,34300.0
2012-08-21 12:15:00,38.3,38.32,38.27,38.3,47300.0,28.9843,28.9994,28.9616,28.9843,47300.0
2012-08-21 12:20:00,38.3,38.34,38.3,38.34,17600.0,28.9843,29.0146,28.9843,29.0146,17600.0
2012-08-21 12:25:00,38.34,38.35,38.32,38.34,41100.0,29.0146,29.0221,28.9994,29.0146,41100.0
2012-08-21 12:30:00,38.34,38.34,38.28,38.28,13700.0,29.0146,29.0146,28.9692,28.9692,13700.0
2012-08-21 12:35:00,38.28,38.28,38.25,38.28,37600.0,28.9692,28.9692,28.9465,28.9692,37600.0
2012-08-21 12:40:00,38.27,38.28,38.26,38.28,12300.0,28.9616,28.9692,28.954,28.9692,12300.0
2012-08-21 12:45:00,38.28,38.3,38.25,38.3,22200.0,28.9692,28.9843,28.9465,28.9843,22200.0
2012-08-21 12:50:00,38.3,38.37,38.29,38.35,96600.0,28.9843,29.0373,28.9767,29.0221,96600.0
2012-08-21 12:55:00,38.36,38.36,38.33,38.34,16600.0,29.0297,29.0297,29.007,29.0146,16600.0
2012-08-21 13:00:00,38.34,38.34,38.32,38.33,21400.0,29.0146,29.0146,28.9994,29.007,21400.0
2012-08-21 13:05:00,38.33,38.33,38.31,38.32,14800.0,29.007,29.007,28.9919,28.9994,14800.0
2012-08-21 13:10:00,38.31,38.32,38.3,38.32,16600.0,28.9919,28.9994,28.9843,28.9994,16600.0
2012-08-21 13:15:00,38.32,38.36,38.32,38.35,40600.0,28.9994,29.0297,28.9994,29.0221,40600.0
2012-08-21 13:20:00,38.34,38.35,38.33,38.33,25900.0,29.0146,29.0221,29.007,29.007,25900.0
2012-08-21 13:25:00,38.34,38.35,38.32,38.34,26100.0,29.0146,29.0221,28.9994,29.0146,26100.0
2012-08-21 13:30:00,38.33,38.36,38.33,38.34,38500.0,29.007,29.0297,29.007,29.0146,38500.0
2012-08-21 13:35:00,38.34,38.34,38.33,38.33,14800.0,29.0146,29.0146,29.007,29.007,14800.0
2012-08-21 13:40:00,38.34,38.37,38.31,38.32,54000.0,29.0146,29.0373,28.9919,28.9994,54000.0
2012-08-21 13:45:00,38.34,38.34,38.28,38.28,29000.0,29.0146,29.0146,28.9692,28.9692,29000.0
2012-08-21 13:50:00,38.28,38.32,38.28,38.31,28500.0,28.9692,28.9994,28.9692,28.9919,28500.0
2012-08-21 13:55:00,38.32,38.35,38.31,38.33,44200.0,28.9994,29.0221,28.9919,29.007,44200.0
2012-08-21 14:00:00,38.33,38.34,38.31,38.32,35000.0,29.007,29.0146,28.9919,28.9994,35000.0
2012-08-21 14:05:00,38.32,38.34,38.28,38.29,39700.0,28.9994,29.0146,28.9692,28.9767,39700.0
2012-08-21 14:10:00,38.28,38.32,38.28,38.31,37100.0,28.9692,28.9994,28.9692,28.9919,37100.0
2012-08-21 14:15:00,38.31,38.31,38.23,38.23,23700.0,28.9919,28.9919,28.9313,28.9313,23700.0
2012-08-21 14:20:00,38.23,38.29,38.22,38.29,31700.0,28.9313,28.9767,28.9238,28.9767,31700.0
2012-08-21 14:25:00,38.29,38.29,38.22,38.22,16900.0,28.9767,28.9767,28.9238,28.9238,16900.0
2012-08-21 14:30:00,38.23,38.27,38.22,38.27,21800.0,28.9313,28.9616,28.9238,28.9616,21800.0
2012-08-21 14:35:00,38.26,38.27,38.22,38.24,55100.0,28.954,28.9616,28.9238,28.9389,55100.0
2012-08-21 14:40:00,38.24,38.27,38.23,38.24,49300.0,28.9389,28.9616,28.9313,28.9389,49300.0
2012-08-21 14:45:00,38.24,38.26,38.23,38.24,87100.0,28.9389,28.954,28.9313,28.9389,87100.0
2012-08-21 14:50:00,38.24,38.25,38.23,38.23,52300.0,28.9389,28.9465,28.9313,28.9313,52300.0
2012-08-21 14:55:00,38.23,38.27,38.23,38.24,59000.0,28.9313,28.9616,28.9313,28.9389,59000.0
2012-08-21 15:00:00,38.24,38.26,38.23,38.24,98200.0,28.9389,28.954,28.9313,28.9389,98200.0
2012-08-21 15:05:00,38.24,38.24,38.19,38.2,42700.0,28.9389,28.9389,28.9011,28.9086,42700.0
2012-08-21 15:10:00,38.19,38.22,38.17,38.2,69200.0,28.9011,28.9238,28.8859,28.9086,69200.0
2012-08-21 15:15:00,38.19,38.2,38.15,38.18,53800.0,28.9011,28.9086,28.8708,28.8935,53800.0
2012-08-21 15:20:00,38.16,38.2,38.16,38.18,54000.0,28.8783,28.9086,28.8783,28.8935,54000.0
2012-08-21 15:25:00,38.18,38.2,38.14,38.19,69300.0,28.8935,28.9086,28.8632,28.9011,69300.0
2012-08-21 15:30:00,38.19,38.24,38.19,38.2,83000.0,28.9011,28.9389,28.9011,28.9086,83000.0
2012-08-21 15:35:00,38.21,38.26,38.21,38.23,78200.0,28.9162,28.954,28.9162,28.9313,78200.0
2012-08-21 15:40:00,38.24,38.27,38.23,38.24,103800.0,28.9389,28.9616,28.9313,28.9389,103800.0
2012-08-21 15:45:00,38.23,38.27,38.23,38.25,163800.0,28.9313,28.9616,28.9313,28.9465,163800.0
2012-08-21 15:50:00,38.26,38.26,38.22,38.25,121500.0,28.954,28.954,28.9238,28.9465,121500.0
2012-08-21 15:55:00,38.24,38.27,38.23,38.26,189000.0,28.9389,28.9616,28.9313,28.954,189000.0
2012-08-22 09:30:00,38.19,38.33,38.14,38.3,55300.0,28.9011,29.007,28.8632,28.9843,55300.0
2012-08-22 09:35:00,38.3,38.43,38.24,38.4,28900.0,28.9843,29.0827,28.9389,29.06,28900.0
2012-08-22 09:40:00,38.41,38.45,38.38,38.41,36700.0,29.0675,29.0978,29.0448,29.0675,36700.0
2012-08-22 09:45:00,38.42,38.47,38.35,38.37,24500.0,29.0751,29.1129,29.0221,29.0373,24500.0
2012-08-22 09:50:00,38.38,38.43,38.37,38.41,21000.0,29.0448,29.0827,29.0373,29.0675,21000.0
2012-08-22 09:55:00,38.41,38.43,38.36,38.41,34600.0,29.0675,29.0827,29.0297,29.0675,34600.0
2012-08-22 10:00:00,38.41,38.41,38.29,38.41,35500.0,29.0675,29.0675,28.9767,29.0675,35500.0
2012-08-22 10:05:00,38.4,38.44,38.36,38.39,23200.0,29.06,29.0902,29.0297,29.0524,23200.0
2012-08-22 10:10:00,38.39,38.42,38.38,38.4,23900.0,29.0524,29.0751,29.0448,29.06,23900.0
2012-08-22 10:15:00,38.4,38.44,38.39,38.41,24900.0,29.06,29.0902,29.0524,29.0675,24900.0
2012-08-22 10:20:00,38.42,38.44,38.41,38.41,16500.0,29.0751,29.0902,29.0675,29.0675,16500.0
2012-08-22 10:25:00,38.41,38.43,38.39,38.41,20400.0,29.0675,29.0827,29.0524,29.0675,20400.0
2012-08-22 10:30:00,38.41,38.46,38.41,38.41,29300.0,29.0675,29.1054,29.0675,29.0675,29300.0
2012-08-22 10:35:00,38.42,38.45,38.41,38.42,61700.0,29.0751,29.0978,29.0675,29.0751,61700.0
2012-08-22 10:40:00,38.42,38.44,38.39,38.39,19200.0,29.0751,29.0902,29.0524,29.0524,19200.0
2012-08-22 10:45:00,38.38,38.42,38.33,38.33,70800.0,29.0448,29.0751,29.007,29.007,70800.0
2012-08-22 10:50:00,38.33,38.34,38.31,38.34,31500.0,29.007,29.0146,28.9919,29.0146,31500.0
2012-08-22 10:55:00,38.34,38.34,38.32,38.33,24600.0,29.0146,29.0146,28.9994,29.007,24600.0
2012-08-22 11:00:00,38.32,38.34,38.3,38.34,34400.0,28.9994,29.0146,28.9843,29.0146,34400.0
2012-08-22 11:05:00,38.33,38.37,38.29,38.3,32700.0,29.007,29.0373,28.9767,28.9843,32700.0
2012-08-22 11:10:00,38.31,38.32,38.29,38.29,23200.0,28.9919,28.9994,28.9767,28.9767,23200.0
2012-08-22 11:15:00,38.3,38.33,38.29,38.31,21900.0,28.9843,29.007,28.9767,28.9919,21900.0
2012-08-22 11:20:00,38.3,38.35,38.3,38.35,80500.0,28.9843,29.0221,28.9843,29.0221,80500.0
2012-08-22 11:25:00,38.36,38.36,38.33,38.36,16800.0,29.0297,29.0297,29.007,29.0297,16800.0
2012-08-22 11:30:00,38.36,38.36,38.31,38.34,23500.0,29.0297,29.0297,28.9919,29.0146,23500.0
2012-08-22 11:35:00,38.33,38.36,38.32,38.35,21900.0,29.007,29.0297,28.9994,29.0221,21900.0
2012-08-22 11:40:00,38.35,38.35,38.33,38.35,10200.0,29.0221,29.0221,29.007,29.0221,10200.0
2012-08-22 11:45:00,38.34,38.34,38.31,38.32,28200.0,29.0146,29.0146,28.9919,28.9994,28200.0
2012-08-22 11:50:00,38.33,38.35,38.32,38.33,33300.0,29.007,29.0221,28.9994,29.007,33300.0
2012-08-22 11:55:00,38.34,38.36,38.32,38.35,51300.0,29.0146,29.0297,28.9994,29.0221,51300.0
2012-08-22 12:00:00,38.36,38.36,38.33,38.34,9100.0,29.0297,29.0297,29.007,29.0146,9100.0
2012-08-22 12:05:00,38.34,38.36,38.32,38.33,26000.0,29.0146,29.0297,28.9994,29.007,26000.0
2012-08-22 12:10:00,38.34,38.35,38.32,38.32,56500.0,29.0146,29.0221,28.9994,28.9994,56500.0
2012-08-22 12:15:00,38.33,38.34,38.3,38.33,18100.0,29.007,29.0146,28.9843,29.007,18100.0
2012-08-22 12:20:00,38.32,38.34,38.3,38.33,20100.0,28.9994,29.0146,28.9843,29.007,20100.0
2012-08-22 12:25:00,38.33,38.33,38.29,38.31,37300.0,29.007,29.007,28.9767,28.9919,37300.0
2012-08-22 12:30:00,38.3,38.32,38.29,38.3,31200.0,28.9843,28.9994,28.9767,28.9843,31200.0
2012-08-22 12:35:00,38.3,38.31,38.3,38.3,27900.0,28.9843,28.9919,28.9843,28.9843,27900.0
2012-08-22 12:40:00,38.3,38.33,38.3,38.32,54500.0,28.9843,29.007,28.9843,28.9994,54500.0
2012-08-22 12:45:00,38.33,38.34,38.31,38.32,30900.0,29.007,29.0146,28.9919,28.9994,30900.0
2012-08-22 12:50:00,38.32,38.33,38.3,38.32,39300.0,28.9994,29.007,28.9843,28.9994,39300.0
2012-08-22 12:55:00,38.32,38.33,38.31,38.32,7000.0,28.9994,29.007,28.9919,28.9994,7000.0
2012-08-22 13:00:00,38.31,38.33,38.31,38.33,12800.0,28.9919,29.007,28.9919,29.007,12800.0
2012-08-22 13:05:00,38.32,38.33,38.3,38.3,22000.0,28.9994,29.007,28.9843,28.9843,22000.0
2012-08-22 13:10:00,38.31,38.33,38.3,38.33,32300.0,28.9919,29.007,28.9843,29.007,32300.0
2012-08-22 13:15:00,38.33,38.36,38.32,38.35,33500.0,29.007,29.0297,28.9994,29.0221,33500.0
2012-08-22 13:20:00,38.34,38.36,38.34,38.36,10100.0,29.0146,29.0297,29.0146,29.0297,10100.0
2012-08-22 13:25:00,38.36,38.39,38.35,38.39,62600.0,29.0297,29.0524,29.0221,29.0524,62600.0
2012-08-22 13:30:00,38.39,38.4,38.35,38.38,42400.0,29.0524,29.06,29.0221,29.0448,42400.0
2012-08-22 13:35:00,38.38,38.4,38.36,38.38,19400.0,29.0448,29.06,29.0297,29.0448,19400.0
2012-08-22 13:40:00,38.38,38.41,38.36,38.41,17000.0,29.0448,29.0675,29.0297,29.0675,17000.0
2012-08-22 13:45:00,38.4,38.41,38.36,38.36,17500.0,29.06,29.0675,29.0297,29.0297,17500.0
2012-08-22 13:50:00,38.36,38.39,38.34,38.35,22000.0,29.0297,29.0524,29.0146,29.0221,22000.0
2012-08-22 13:55:00,38.35,38.38,38.34,38.36,24600.0,29.0221,29.0448,29.0146,29.0297,24600.0
2012-08-22 14:00:00,38.37,38.5,38.37,38.47,58500.0,29.0373,29.1356,29.0373,29.1129,58500.0
2012-08-22 14:05:00,38.45,38.47,38.35,38.38,24700.0,29.0978,29.1129,29.0221,29.0448,24700.0
2012-08-22 14:10:00,38.38,38.42,38.32,38.33,37100.0,29.0448,29.0751,28.9994,29.007,37100.0
2012-08-22 14:15:00,38.32,38.37,38.3,38.34,36900.0,28.9994,29.0373,28.9843,29.0146,36900.0
2012-08-22 14:20:00,38.33,38.36,38.3,38.32,30200.0,29.007,29.0297,28.9843,28.9994,30200.0
2012-08-22 14:25:00,38.31,38.36,38.3,38.36,28500.0,28.9919,29.0297,28.9843,29.0297,28500.0
2012-08-22 14:30:00,38.36,38.43,38.33,38.41,41600.0,29.0297,29.0827,29.007,29.0675,41600.0
2012-08-22 14:35:00,38.41,38.44,38.38,38.43,24300.0,29.0675,29.0902,29.0448,29.0827,24300.0
2012-08-22 14:40:00,38.43,38.44,38.41,38.41,14700.0,29.0827,29.0902,29.0675,29.0675,14700.0
2012-08-22 14:45:00,38.42,38.48,38.4,38.42,33900.0,29.0751,29.1205,29.06,29.0751,33900.0
2012-08-22 14:50:00,38.43,38.45,38.42,38.45,21500.0,29.0827,29.0978,29.0751,29.0978,21500.0
2012-08-22 14:55:00,38.44,38.47,38.43,38.45,18800.0,29.0902,29.1129,29.0827,29.0978,18800.0
2012-08-22 15:00:00,38.45,38.46,38.41,38.45,45300.0,29.0978,29.1054,29.0675,29.0978,45300.0
2012-08-22 15:05:00,38.45,38.46,38.43,38.44,27200.0,29.0978,29.1054,29.0827,29.0902,27200.0
2012-08-22 15:10:00,38.45,38.47,38.41,38.42,48600.0,29.0978,29.1129,29.0675,29.0751,48600.0
2012-08-22 15:15:00,38.42,38.43,38.41,38.42,55600.0,29.0751,29.0827,29.0675,29.0751,55600.0
2012-08-22 15:20:00,38.41,38.44,38.41,38.41,46000.0,29.0675,29.0902,29.0675,29.0675,46000.0
2012-08-22 15:25:00,38.41,38.44,38.41,38.42,64100.0,29.0675,29.0902,29.0675,29.0751,64100.0
2012-08-22 15:30:00,38.41,38.45,38.38,38.38,58900.0,29.0675,29.0978,29.0448,29.0448,58900.0
2012-08-22 15:35:00,38.38,38.41,38.34,38.38,65000.0,29.0448,29.0675,29.0146,29.0448,65000.0
2012-08-22 15:40:00,38.37,38.43,38.35,38.35,73200.0,29.0373,29.0827,29.0221,29.0221,73200.0
2012-08-22 15:45:00,38.35,38.35,38.3,38.34,73100.0,29.0221,29.0221,28.9843,29.0146,73100.0
2012-08-22 15:50:00,38.35,38.39,38.34,38.35,82200.0,29.0221,29.0524,29.0146,29.0221,82200.0
2012-08-22 15:55:00,38.35,38.37,38.34,38.36,115000.0,29.0221,29.0373,29.0146,29.0297,115000.0
2012-08-23 09:30:00,38.12,38.28,38.12,38.22,26900.0,28.8481,28.9692,28.8481,28.9238,26900.0
2012-08-23 09:35:00,38.22,38.22,38.11,38.17,9500.0,28.9238,28.9238,28.8405,28.8859,9500.0
2012-08-23 09:40:00,38.19,38.22,38.14,38.2,26100.0,28.9011,28.9238,28.8632,28.9086,26100.0
2012-08-23 09:45:00,38.2,38.2,38.08,38.08,32400.0,28.9086,28.9086,28.8178,28.8178,32400.0
2012-08-23 09:50:00,38.08,38.13,38.05,38.08,15300.0,28.8178,28.8556,28.7951,28.8178,15300.0
2012-08-23 09:55:00,38.08,38.1,38.02,38.09,32400.0,28.8178,28.8329,28.7724,28.8254,32400.0
2012-08-23 10:00:00,38.08,38.1,38.05,38.05,38100.0,28.8178,28.8329,28.7951,28.7951,38100.0
2012-08-23 10:05:00,38.04,38.09,38.01,38.01,19600.0,28.7875,28.8254,28.7648,28.7648,19600.0
2012-08-23 10:10:00,38.01,38.04,37.95,38.04,22800.0,28.7648,28.7875,28.7194,28.7875,22800.0
2012-08-23 10:15:00,38.05,38.05,37.94,37.95,76600.0,28.7951,28.7951,28.7119,28.7194,76600.0
2012-08-23 10:20:00,37.95,37.99,37.95,37.97,37100.0,28.7194,28.7497,28.7194,28.7346,37100.0
2012-08-23 10:25:00,37.96,37.97,37.91,37.94,35500.0,28.727,28.7346,28.6892,28.7119,35500.0
2012-08-23 10:30:00,37.93,37.97,37.89,37.94,62600.0,28.7043,28.7346,28.674,28.7119,62600.0
2012-08-23 10:35:00,37.94,37.97,37.93,37.95,40700.0,28.7119,28.7346,28.7043,28.7194,40700.0
2012-08-23 10:40:00,37.94,37.95,37.89,37.91,29800.0,28.7119,28.7194,28.674,28.6892,29800.0
2012-08-23 10:45:00,37.92,37.99,37.92,37.99,45100.0,28.6967,28.7497,28.6967,28.7497,45100.0
2012-08-23 10:50:00,37.98,38.0,37.93,37.94,25000.0,28.7421,28.7573,28.7043,28.7119,25000.0
2012-08-23 10:55:00,37.93,37.94,37.9,37.93,51500.0,28.7043,28.7119,28.6816,28.7043,51500.0
2012-08-23 11:00:00,37.93,37.94,37.85,37.85,25600.0,28.7043,28.7119,28.6437,28.6437,25600.0
2012-08-23 11:05:00,37.86,37.89,37.85,37.89,19600.0,28.6513,28.674,28.6437,28.674,19600.0
2012-08-23 11:10:00,37.88,37.9,37.86,37.86,29000.0,28.6665,28.6816,28.6513,28.6513,29000.0
2012-08-23 11:15:00,37.87,37.89,37.85,37.85,36000.0,28.6589,28.674,28.6437,28.6437,36000.0
2012-08-23 11:20:00,37.85,37.89,37.83,37.89,64400.0,28.6437,28.674,28.6286,28.674,64400.0
2012-08-23 11:25:00,37.88,37.92,37.87,37.89,46500.0,28.6665,28.6967,28.6589,28.674,46500.0
2012-08-23 11:30:00,37.89,37.89,37.85,37.88,30700.0,28.674,28.674,28.6437,28.6665,30700.0
2012-08-23 11:35:00,37.88,37.88,37.86,37.86,14300.0,28.6665,28.6665,28.6513,28.6513,14300.0
2012-08-23 11:40:00,37.86,37.89,37.86,37.87,38700.0,28.6513,28.674,28.6513,28.6589,38700.0
2012-08-23 11:45:00,37.87,37.87,37.84,37.84,25300.0,28.6589,28.6589,28.6362,28.6362,25300.0
2012-08-23 11:50:00,37.84,37.84,37.81,37.81,21200.0,28.6362,28.6362,28.6135,28.6135,21200.0
2012-08-23 11:55:00,37.82,37.87,37.81,37.83,20900.0,28.621,28.6589,28.6135,28.6286,20900.0
2012-08-23 12:00:00,37.84,37.85,37.77,37.79,45600.0,28.6362,28.6437,28.5832,28.5983,45600.0
2012-08-23 12:05:00,37.79,37.82,37.78,37.8,26000.0,28.5983,28.621,28.5908,28.6059,26000.0
2012-08-23 12:10:00,37.8,37.81,37.78,37.79,29700.0,28.6059,28.6135,28.5908,28.5983,29700.0
2012-08-23 12:15:00,37.8,37.8,37.78,37.79,24600.0,28.6059,28.6059,28.5908,28.5983,24600.0
2012-08-23 12:20:00,37.79,37.84,37.78,37.82,42100.0,28.5983,28.6362,28.5908,28.621,42100.0
2012-08-23 12:25:00,37.82,37.82,37.81,37.81,2400.0,28.621,28.621,28.6135,28.6135,2400.0
2012-08-23 12:30:00,37.81,37.84,37.81,37.81,28600.0,28.6135,28.6362,28.6135,28.6135,28600.0
2012-08-23 12:35:00,37.81,37.81,37.77,37.78,20200.0,28.6135,28.6135,28.5832,28.5908,20200.0
2012-08-23 12:40:00,37.78,37.85,37.78,37.83,28900.0,28.5908,28.6437,28.5908,28.6286,28900.0
2012-08-23 12:45:00,37.83,37.83,37.8,37.8,38800.0,28.6286,28.6286,28.6059,28.6059,38800.0
2012-08-23 12:50:00,37.8,37.8,37.76,37.76,13700.0,28.6059,28.6059,28.5756,28.5756,13700.0
2012-08-23 12:55:00,37.76,37.76,37.73,37.75,21300.0,28.5756,28.5756,28.5529,28.5681,21300.0
2012-08-23 13:00:00,37.76,37.76,37.7,37.73,46100.0,28.5756,28.5756,28.5302,28.5529,46100.0
2012-08-23 13:05:00,37.73,37.74,37.73,37.73,4600.0,28.5529,28.5605,28.5529,28.5529,4600.0
2012-08-23 13:10:00,37.73,37.74,37.67,37.67,25300.0,28.5529,28.5605,28.5075,28.5075,25300.0
2012-08-23 13:15:00,37.67,37.72,37.67,37.7,41100.0,28.5075,28.5454,28.5075,28.5302,41100.0
2012-08-23 13:20:00,37.7,37.71,37.67,37.68,19400.0,28.5302,28.5378,28.5075,28.5151,19400.0
2012-08-23 13:25:00,37.67,37.68,37.64,37.65,27300.0,28.5075,28.5151,28.4848,28.4924,27300.0
2012-08-23 13:30:00,37.65,37.67,37.65,37.67,22700.0,28.4924,28.5075,28.4924,28.5075,22700.0
2012-08-23 13:35:00,37.68,37.68,37.64,37.65,24300.0,28.5151,28.5151,28.4848,28.4924,24300.0
2012-08-23 13:40:00,37.64,37.67,37.63,37.66,34000.0,28.4848,28.5075,28.4773,28.5,34000.0
2012-08-23 13:45:00,37.66,37.67,37.66,37.66,12600.0,28.5,28.5075,28.5,28.5,12600.0
2012-08-23 13:50:00,37.66,37.69,37.62,37.68,60700.0,28.5,28.5227,28.4697,28.5151,60700.0
2012-08-23 13:55:00,37.67,37.67,37.63,37.67,36200.0,28.5075,28.5075,28.4773,28.5075,36200.0
2012-08-23 14:00:00,37.67,37.7,37.65,37.68,49300.0,28.5075,28.5302,28.4924,28.5151,49300.0
2012-08-23 14:05:00,37.68,37.72,37.68,37.72,25300.0,28.5151,28.5454,28.5151,28.5454,25300.0
2012-08-23 14:10:00,37.72,37.72,37.69,37.71,25400.0,28.5454,28.5454,28.5227,28.5378,25400.0
2012-08-23 14:15:00,37.71,37.72,37.68,37.71,19500.0,28.5378,28.5454,28.5151,28.5378,19500.0
2012-08-23 14:20:00,37.7,37.71,37.67,37.67,23800.0,28.5302,28.5378,28.5075,28.5075,23800.0
2012-08-23 14:25:00,37.68,37.7,37.65,37.65,37400.0,28.5151,28.5302,28.4924,28.4924,37400.0
2012-08-23 14:30:00,37.65,37.7,37.65,37.69,30600.0,28.4924,28.5302,28.4924,28.5227,30600.0
2012-08-23 14:35:00,37.68,37.73,37.68,37.71,36300.0,28.5151,28.5529,28.5151,28.5378,36300.0
2012-08-23 14:40:00,37.71,37.75,37.71,37.73,31900.0,28.5378,28.5681,28.5378,28.5529,31900.0
2012-08-23 14:45:00,37.75,37.78,37.73,37.76,62300.0,28.5681,28.5908,28.5529,28.5756,62300.0
2012-08-23 14:50:00,37.77,37.77,37.73,37.75,38200.0,28.5832,28.5832,28.5529,28.5681,38200.0
2012-08-23 14:55:00,37.76,37.77,37.69,37.7,48300.0,28.5756,28.5832,28.5227,28.5302,48300.0
2012-08-23 15:00:00,37.7,37.72,37.69,37.71,57700.0,28.5302,28.5454,28.5227,28.5378,57700.0
2012-08-23 15:05:00,37.71,37.78,37.71,37.77,76000.0,28.5378,28.5908,28.5378,28.5832,76000.0
2012-08-23 15:10:00,37.77,37.81,37.73,37.79,131100.0,28.5832,28.6135,28.5529,28.5983,131100.0
2012-08-23 15:15:00,37.78,37.82,37.78,37.78,50100.0,28.5908,28.621,28.5908,28.5908,50100.0
2012-08-23 15:20:00,37.78,37.79,37.7,37.73,51100.0,28.5908,28.5983,28.5302,28.5529,51100.0
2012-08-23 15:25:00,37.72,37.75,37.71,37.73,55700.0,28.5454,28.5681,28.5378,28.5529,55700.0
2012-08-23 15:30:00,37.72,37.72,37.68,37.71,61000.0,28.5454,28.5454,28.5151,28.5378,61000.0
2012-08-23 15:35:00,37.72,37.75,37.69,37.73,59100.0,28.5454,28.5681,28.5227,28.5529,59100.0
2012-08-23 15:40:00,37.73,37.75,37.72,37.72,84700.0,28.5529,28.5681,28.5454,28.5454,84700.0
2012-08-23 15:45:00,37.73,37.74,37.68,37.69,104200.0,28.5529,28.5605,28.5151,28.5227,104200.0
2012-08-23 15:50:00,37.69,37.7,37.64,37.69,173000.0,28.5227,28.5302,28.4848,28.5227,173000.0
2012-08-23 15:55:00,37.68,37.72,37.66,37.72,260200.0,28.5151,28.5454,28.5,28.5454,260200.0
2012-08-24 09:30:00,37.62,37.68,37.52,37.62,43800.0,28.4697,28.5151,28.394,28.4697,43800.0
2012-08-24 09:35:00,37.64,37.71,37.61,37.63,32500.0,28.4848,28.5378,28.4621,28.4773,32500.0
2012-08-24 09:40:00,37.63,37.7,37.63,37.66,9900.0,28.4773,28.5302,28.4773,28.5,9900.0
2012-08-24 09:45:00,37.66,37.7,37.62,37.64,27700.0,28.5,28.5302,28.4697,28.4848,27700.0
2012-08-24 09:50:00,37.65,37.65,37.56,37.56,27600.0,28.4924,28.4924,28.4243,28.4243,27600.0
2012-08-24 09:55:00,37.56,37.57,37.52,37.54,19500.0,28.4243,28.4319,28.394,28.4091,19500.0
2012-08-24 10:00:00,37.53,37.58,37.53,37.56,34400.0,28.4016,28.4394,28.4016,28.4243,34400.0
2012-08-24 10:05:00,37.57,37.6,37.56,37.57,17500.0,28.4319,28.4546,28.4243,28.4319,17500.0
2012-08-24 10:10:00,37.57,37.6,37.53,37.53,45700.0,28.4319,28.4546,28.4016,28.4016,45700.0
2012-08-24 10:15:00,37.53,37.55,37.52,37.55,21600.0,28.4016,28.4167,28.394,28.4167,21600.0
2012-08-24 10:20:00,37.54,37.58,37.54,37.55,25900.0,28.4091,28.4394,28.4091,28.4167,25900.0
2012-08-24 10:25:00,37.55,37.56,37.53,37.53,19200.0,28.4167,28.4243,28.4016,28.4016,19200.0
2012-08-24 10:30:00,37.53,37.57,37.53,37.56,19600.0,28.4016,28.4319,28.4016,28.4243,19600.0
2012-08-24 10:35:00,37.57,37.62,37.55,37.61,60900.0,28.4319,28.4697,28.4167,28.4621,60900.0
2012-08-24 10:40:00,37.61,37.61,37.54,37.55,21800.0,28.4621,28.4621,28.4091,28.4167,21800.0
2012-08-24 10:45:00,37.55,37.58,37.53,37.53,19700.0,28.4167,28.4394,28.4016,28.4016,19700.0
2012-08-24 10:50:00,37.53,37.55,37.53,37.53,15200.0,28.4016,28.4167,28.4016,28.4016,15200.0
2012-08-24 10:55:00,37.54,37.55,37.53,37.55,31600.0,28.4091,28.4167,28.4016,28.4167,31600.0
2012-08-24 11:00:00,37.55,37.6,37.55,37.58,38300.0,28.4167,28.4546,28.4167,28.4394,38300.0
2012-08-24 11:05:00,37.58,37.61,37.58,37.6,47800.0,28.4394,28.4621,28.4394,28.4546,47800.0
2012-08-24 11:10:00,37.6,37.63,37.59,37.61,14900.0,28.4546,28.4773,28.447,28.4621,14900.0
2012-08-24 11:15:00,37.61,37.7,37.61,37.67,78100.0,28.4621,28.5302,28.4621,28.5075,78100.0
2012-08-24 11:20:00,37.67,37.68,37.65,37.66,10700.0,28.5075,28.5151,28.4924,28.5,10700.0
2012-08-24 11:25:00,37.66,37.71,37.65,37.71,16800.0,28.5,28.5378,28.4924,28.5378,16800.0
2012-08-24 11:30:00,37.7,37.73,37.69,37.7,46700.0,28.5302,28.5529,28.5227,28.5302,46700.0
2012-08-24 11:35:00,37.69,37.72,37.67,37.72,18400.0,28.5227,28.5454,28.5075,28.5454,18400.0
2012-08-24 11:40:00,37.72,37.72,37.68,37.69,17600.0,28.5454,28.5454,28.5151,28.5227,17600.0
2012-08-24 11:45:00,37.68,37.68,37.66,37.68,21900.0,28.5151,28.5151,28.5,28.5151,21900.0
2012-08-24 11:50:00,37.67,37.68,37.66,37.67,5900.0,28.5075,28.5151,28.5,28.5075,5900.0
2012-08-24 11:55:00,37.68,37.7,37.67,37.69,15800.0,28.5151,28.5302,28.5075,28.5227,15800.0
2012-08-24 12:00:00,37.69,37.73,37.69,37.7,20000.0,28.5227,28.5529,28.5227,28.5302,20000.0
2012-08-24 12:05:00,37.7,37.74,37.7,37.73,12600.0,28.5302,28.5605,28.5302,28.5529,12600.0
2012-08-24 12:10:00,37.72,37.74,37.72,37.74,6600.0,28.5454,28.5605,28.5454,28.5605,6600.0
2012-08-24 12:15:00,37.74,37.77,37.73,37.73,25600.0,28.5605,28.5832,28.5529,28.5529,25600.0
2012-08-24 12:20:00,37.74,37.75,37.73,37.74,17000.0,28.5605,28.5681,28.5529,28.5605,17000.0
2012-08-24 12:25:00,37.74,37.75,37.74,37.74,8900.0,28.5605,28.5681,28.5605,28.5605,8900.0
2012-08-24 12:30:00,37.74,37.75,37.73,37.74,35700.0,28.5605,28.5681,28.5529,28.5605,35700.0
2012-08-24 12:35:00,37.74,37.75,37.73,37.73,11300.0,28.5605,28.5681,28.5529,28.5529,11300.0
2012-08-24 12:40:00,37.74,37.77,37.74,37.77,19600.0,28.5605,28.5832,28.5605,28.5832,19600.0
2012-08-24 12:45:00,37.77,37.8,37.77,37.79,15300.0,28.5832,28.6059,28.5832,28.5983,15300.0
2012-08-24 12:50:00,37.79,37.83,37.79,37.82,18000.0,28.5983,28.6286,28.5983,28.621,18000.0
2012-08-24 12:55:00,37.82,37.83,37.79,37.79,17600.0,28.621,28.6286,28.5983,28.5983,17600.0
2012-08-24 13:00:00,37.79,37.82,37.79,37.79,48900.0,28.5983,28.621,28.5983,28.5983,48900.0
2012-08-24 13:05:00,37.79,37.81,37.79,37.8,9200.0,28.5983,28.6135,28.5983,28.6059,9200.0
2012-08-24 13:10:00,37.8,37.81,37.77,37.79,126700.0,28.6059,28.6135,28.5832,28.5983,126700.0
2012-08-24 13:15:00,37.79,37.8,37.77,37.79,8300.0,28.5983,28.6059,28.5832,28.5983,8300.0
2012-08-24 13:20:00,37.8,37.8,37.78,37.79,5000.0,28.6059,28.6059,28.5908,28.5983,5000.0
2012-08-24 13:25:00,37.79,37.79,37.76,37.76,8900.0,28.5983,28.5983,28.5756,28.5756,8900.0
2012-08-24 13:30:00,37.76,37.8,37.76,37.79,21600.0,28.5756,28.6059,28.5756,28.5983,21600.0
2012-08-24 13:35:00,37.8,37.81,37.78,37.81,34800.0,28.6059,28.6135,28.5908,28.6135,34800.0
2012-08-24 13:40:00,37.81,37.83,37.8,37.82,34400.0,28.6135,28.6286,28.6059,28.621,34400.0
2012-08-24 13:45:00,37.82,37.85,37.82,37.82,36500.0,28.621,28.6437,28.621,28.621,36500.0
2012-08-24 13:50:00,37.82,37.83,37.8,37.8,21100.0,28.621,28.6286,28.6059,28.6059,21100.0
2012-08-24 13:55:00,37.81,37.81,37.78,37.79,15100.0,28.6135,28.6135,28.5908,28.5983,15100.0
2012-08-24 14:00:00,37.79,37.79,37.76,37.77,22200.0,28.5983,28.5983,28.5756,28.5832,22200.0
2012-08-24 14:05:00,37.76,37.79,37.76,37.78,25900.0,28.5756,28.5983,28.5756,28.5908,25900.0
2012-08-24 14:10:00,37.77,37.79,37.77,37.78,9800.0,28.5832,28.5983,28.5832,28.5908,9800.0
2012-08-24 14:15:00,37.78,37.8,37.77,37.78,15800.0,28.5908,28.6059,28.5832,28.5908,15800.0
2012-08-24 14:20:00,37.78,37.8,37.78,37.79,13900.0,28.5908,28.6059,28.5908,28.5983,13900.0
2012-08-24 14:25:00,37.79,37.82,37.79,37.81,18800.0,28.5983,28.621,28.5983,28.6135,18800.0
2012-08-24 14:30:00,37.81,37.82,37.8,37.81,7800.0,28.6135,28.621,28.6059,28.6135,7800.0
2012-08-24 14:35:00,37.8,37.81,37.75,37.75,19500.0,28.6059,28.6135,28.5681,28.5681,19500.0
2012-08-24 14:40:00,37.75,37.77,37.75,37.75,22300.0,28.5681,28.5832,28.5681,28.5681,22300.0
2012-08-24 14:45:00,37.75,37.77,37.75,37.76,19800.0,28.5681,28.5832,28.5681,28.5756,19800.0
2012-08-24 14:50:00,37.75,37.76,37.72,37.76,28800.0,28.5681,28.5756,28.5454,28.5756,28800.0
2012-08-24 14:55:00,37.75,37.77,37.75,37.75,11600.0,28.5681,28.5832,28.5681,28.5681,11600.0
2012-08-24 15:00:00,37.75,37.77,37.75,37.77,12600.0,28.5681,28.5832,28.5681,28.5832,12600.0
2012-08-24 15:05:00,37.77,37.77,37.76,37.77,9900.0,28.5832,28.5832,28.5756,28.5832,9900.0
2012-08-24 15:10:00,37.76,37.79,37.76,37.79,27300.0,28.5756,28.5983,28.5756,28.5983,27300.0
2012-08-24 15:15:00,37.78,37.82,37.77,37.81,33600.0,28.5908,28.621,28.5832,28.6135,33600.0
2012-08-24 15:20:00,37.81,37.82,37.8,37.81,22100.0,28.6135,28.621,28.6059,28.6135,22100.0
2012-08-24 15:25:00,37.81,37.82,37.79,37.8,32100.0,28.6135,28.621,28.5983,28.6059,32100.0
2012-08-24 15:30:00,37.79,37.81,37.77,37.78,42900.0,28.5983,28.6135,28.5832,28.5908,42900.0
2012-08-24 15:35:00,37.78,37.79,37.75,37.79,31300.0,28.5908,28.5983,28.5681,28.5983,31300.0
2012-08-24 15:40:00,37.79,37.81,37.77,37.79,40800.0,28.5983,28.6135,28.5832,28.5983,40800.0
2012-08-24 15:45:00,37.8,37.85,37.79,37.79,97800.0,28.6059,28.6437,28.5983,28.5983,97800.0
2012-08-24 15:50:00,37.79,37.8,37.72,37.74,115200.0,28.5983,28.6059,28.5454,28.5605,115200.0
2012-08-24 15:55:00,37.74,37.76,37.72,37.76,171100.0,28.5605,28.5756,28.5454,28.5756,171100.0
2012-08-27 09:30:00,37.8,37.83,37.7,37.73,28300.0,28.6059,28.6286,28.5302,28.5529,28300.0
2012-08-27 09:35:00,37.74,37.82,37.7,37.71,17700.0,28.5605,28.621,28.5302,28.5378,17700.0
2012-08-27 09:40:00,37.7,37.71,37.62,37.71,21100.0,28.5302,28.5378,28.4697,28.5378,21100.0
2012-08-27 09:45:00,37.7,37.7,37.63,37.65,32000.0,28.5302,28.5302,28.4773,28.4924,32000.0
2012-08-27 09:50:00,37.66,37.66,37.59,37.63,21500.0,28.5,28.5,28.447,28.4773,21500.0
2012-08-27 09:55:00,37.63,37.65,37.59,37.61,4400.0,28.4773,28.4924,28.447,28.4621,4400.0
2012-08-27 10:00:00,37.61,37.61,37.57,37.61,16100.0,28.4621,28.4621,28.4319,28.4621,16100.0
2012-08-27 10:05:00,37.61,37.62,37.57,37.6,16600.0,28.4621,28.4697,28.4319,28.4546,16600.0
2012-08-27 10:10:00,37.6,37.64,37.59,37.6,84500.0,28.4546,28.4848,28.447,28.4546,84500.0
2012-08-27 10:15:00,37.62,37.63,37.58,37.63,48000.0,28.4697,28.4773,28.4394,28.4773,48000.0
2012-08-27 10:20:00,37.62,37.64,37.61,37.62,16400.0,28.4697,28.4848,28.4621,28.4697,16400.0
2012-08-27 10:25:00,37.63,37.64,37.6,37.62,12400.0,28.4773,28.4848,28.4546,28.4697,12400.0
2012-08-27 10:30:00,37.62,37.62,37.6,37.6,11800.0,28.4697,28.4697,28.4546,28.4546,11800.0
2012-08-27 10:35:00,37.6,37.61,37.57,37.59,19500.0,28.4546,28.4621,28.4319,28.447,19500.0
2012-08-27 10:40:00,37.6,37.61,37.57,37.59,17800.0,28.4546,28.4621,28.4319,28.447,17800.0
2012-08-27 10:45:00,37.59,37.6,37.57,37.58,15400.0,28.447,28.4546,28.4319,28.4394,15400.0
2012-08-27 10:50:00,37.59,37.64,37.58,37.6,111800.0,28.447,28.4848,28.4394,28.4546,111800.0
2012-08-27 10:55:00,37.59,37.65,37.58,37.63,34700.0,28.447,28.4924,28.4394,28.4773,34700.0
2012-08-27 11:00:00,37.63,37.67,37.62,37.66,46700.0,28.4773,28.5075,28.4697,28.5,46700.0
2012-08-27 11:05:00,37.66,37.76,37.65,37.75,97500.0,28.5,28.5756,28.4924,28.5681,97500.0
2012-08-27 11:10:00,37.75,37.78,37.73,37.74,39900.0,28.5681,28.5908,28.5529,28.5605,39900.0
2012-08-27 11:15:00,37.73,37.84,37.72,37.82,23000.0,28.5529,28.6362,28.5454,28.621,23000.0
2012-08-27 11:20:00,37.82,37.86,37.82,37.83,28300.0,28.621,28.6513,28.621,28.6286,28300.0
2012-08-27 11:25:00,37.82,37.84,37.82,37.84,19200.0,28.621,28.6362,28.621,28.6362,19200.0
2012-08-27 11:30:00,37.84,37.86,37.78,37.78,35200.0,28.6362,28.6513,28.5908,28.5908,35200.0
2012-08-27 11:35:00,37.78,37.8,37.76,37.8,35000.0,28.5908,28.6059,28.5756,28.6059,35000.0
2012-08-27 11:40:00,37.8,37.81,37.8,37.81,13500.0,28.6059,28.6135,28.6059,28.6135,13500.0
2012-08-27 11:45:00,37.82,37.84,37.82,37.84,13600.0,28.621,28.6362,28.621,28.6362,13600.0
2012-08-27 11:50:00,37.84,37.84,37.8,37.81,10600.0,28.6362,28.6362,28.6059,28.6135,10600.0
2012-08-27 11:55:00,37.82,37.84,37.81,37.83,17300.0,28.621,28.6362,28.6135,28.6286,17300.0
2012-08-27 12:00:00,37.83,37.86,37.83,37.84,18200.0,28.6286,28.6513,28.6286,28.6362,18200.0
2012-08-27 12:05:00,37.84,37.87,37.84,37.86,10000.0,28.6362,28.6589,28.6362,28.6513,10000.0
2012-08-27 12:10:00,37.87,37.89,37.86,37.88,75800.0,28.6589,28.674,28.6513,28.6665,75800.0
2012-08-27 12:15:00,37.88,37.9,37.85,37.85,33700.0,28.6665,28.6816,28.6437,28.6437,33700.0
2012-08-27 12:20:00,37.85,37.87,37.84,37.85,15900.0,28.6437,28.6589,28.6362,28.6437,15900.0
2012-08-27 12:25:00,37.85,37.86,37.83,37.84,8800.0,28.6437,28.6513,28.6286,28.6362,8800.0
2012-08-27 12:30:00,37.84,37.87,37.83,37.85,26300.0,28.6362,28.6589,28.6286,28.6437,26300.0
2012-08-27 12:35:00,37.85,37.88,37.84,37.87,14700.0,28.6437,28.6665,28.6362,28.6589,14700.0
2012-08-27 12:40:00,37.88,37.88,37.84,37.84,6300.0,28.6665,28.6665,28.6362,28.6362,6300.0
2012-08-27 12:45:00,37.84,37.85,37.84,37.84,10000.0,28.6362,28.6437,28.6362,28.6362,10000.0
2012-08-27 12:50:00,37.84,37.84,37.82,37.82,8500.0,28.6362,28.6362,28.621,28.621,8500.0
2012-08-27 12:55:00,37.83,37.83,37.81,37.83,12300.0,28.6286,28.6286,28.6135,28.6286,12300.0
2012-08-27 13:00:00,37.83,37.84,37.81,37.83,17200.0,28.6286,28.6362,28.6135,28.6286,17200.0
2012-08-27 13:05:00,37.83,37.83,37.81,37.82,3300.0,28.6286,28.6286,28.6135,28.621,3300.0
2012-08-27 13:10:00,37.81,37.82,37.77,37.79,27800.0,28.6135,28.621,28.5832,28.5983,27800.0
2012-08-27 13:15:00,37.8,37.82,37.79,37.8,11100.0,28.6059,28.621,28.5983,28.6059,11100.0
2012-08-27 13:20:00,37.81,37.84,37.8,37.83,16400.0,28.6135,28.6362,28.6059,28.6286,16400.0
2012-08-27 13:25:00,37.83,37.83,37.81,37.82,8000.0,28.6286,28.6286,28.6135,28.621,8000.0
2012-08-27 13:30:00,37.82,37.83,37.8,37.8,30500.0,28.621,28.6286,28.6059,28.6059,30500.0
2012-08-27 13:35:00,37.8,37.82,37.8,37.81,11700.0,28.6059,28.621,28.6059,28.6135,11700.0
2012-08-27 13:40:00,37.81,37.82,37.77,37.8,40200.0,28.6135,28.621,28.5832,28.6059,40200.0
2012-08-27 13:45:00,37.8,37.81,37.78,37.79,50400.0,28.6059,28.6135,28.5908,28.5983,50400.0
2012-08-27 13:50:00,37.79,37.83,37.78,37.8,80200.0,28.5983,28.6286,28.5908,28.6059,80200.0
2012-08-27 13:55:00,37.8,37.81,37.78,37.78,7700.0,28.6059,28.6135,28.5908,28.5908,7700.0
2012-08-27 14:00:00,37.79,37.81,37.78,37.8,14200.0,28.5983,28.6135,28.5908,28.6059,14200.0
2012-08-27 14:05:00,37.8,37.82,37.8,37.8,14300.0,28.6059,28.621,28.6059,28.6059,14300.0
2012-08-27 14:10:00,37.8,37.83,37.8,37.8,16300.0,28.6059,28.6286,28.6059,28.6059,16300.0
2012-08-27 14:15:00,37.8,37.81,37.77,37.79,14100.0,28.6059,28.6135,28.5832,28.5983,14100.0
2012-08-27 14:20:00,37.8,37.81,37.78,37.79,11900.0,28.6059,28.6135,28.5908,28.5983,11900.0
2012-08-27 14:25:00,37.8,37.81,37.79,37.81,5300.0,28.6059,28.6135,28.5983,28.6135,5300.0
2012-08-27 14:30:00,37.81,37.82,37.79,37.8,49300.0,28.6135,28.621,28.5983,28.6059,49300.0
2012-08-27 14:35:00,37.81,37.81,37.79,37.8,7900.0,28.6135,28.6135,28.5983,28.6059,7900.0
2012-08-27 14:40:00,37.8,37.8,37.77,37.79,22100.0,28.6059,28.6059,28.5832,28.5983,22100.0
2012-08-27 14:45:00,37.79,37.79,37.77,37.79,10200.0,28.5983,28.5983,28.5832,28.5983,10200.0
2012-08-27 14:50:00,37.78,37.79,37.77,37.78,8100.0,28.5908,28.5983,28.5832,28.5908,8100.0
2012-08-27 14:55:00,37.78,37.8,37.75,37.75,37700.0,28.5908,28.6059,28.5681,28.5681,37700.0
2012-08-27 15:00:00,37.76,37.77,37.73,37.77,30200.0,28.5756,28.5832,28.5529,28.5832,30200.0
2012-08-27 15:05:00,37.76,37.77,37.71,37.71,42600.0,28.5756,28.5832,28.5378,28.5378,42600.0
2012-08-27 15:10:00,37.72,37.73,37.69,37.69,32200.0,28.5454,28.5529,28.5227,28.5227,32200.0
2012-08-27 15:15:00,37.69,37.7,37.67,37.7,21000.0,28.5227,28.5302,28.5075,28.5302,21000.0
2012-08-27 15:20:00,37.69,37.7,37.65,37.68,36200.0,28.5227,28.5302,28.4924,28.5151,36200.0
2012-08-27 15:25:00,37.69,37.7,37.66,37.67,38800.0,28.5227,28.5302,28.5,28.5075,38800.0
2012-08-27 15:30:00,37.67,37.7,37.65,37.66,31600.0,28.5075,28.5302,28.4924,28.5,31600.0
2012-08-27 15:35:00,37.66,37.69,37.63,37.64,46100.0,28.5,28.5227,28.4773,28.4848,46100.0
2012-08-27 15:40:00,37.65,37.67,37.62,37.67,36900.0,28.4924,28.5075,28.4697,28.5075,36900.0
2012-08-27 15:45:00,37.66,37.67,37.62,37.64,90700.0,28.5,28.5075,28.4697,28.4848,90700.0
2012-08-27 15:50:00,37.64,37.66,37.63,37.63,53500.0,28.4848,28.5,28.4773,28.4773,53500.0
2012-08-27 15:55:00,37.63,37.64,37.61,37.64,164800.0,28.4773,28.4848,28.4621,28.4848,164800.0
2012-08-28 09:30:00,37.56,37.64,37.51,37.55,33200.0,28.4243,28.4848,28.3864,28.4167,33200.0
2012-08-28 09:35:00,37.54,37.62,37.54,37.62,13000.0,28.4091,28.4697,28.4091,28.4697,13000.0
2012-08-28 09:40:00,37.63,37.64,37.55,37.57,47900.0,28.4773,28.4848,28.4167,28.4319,47900.0
2012-08-28 09:45:00,37.58,37.62,37.55,37.55,25000.0,28.4394,28.4697,28.4167,28.4167,25000.0
2012-08-28 09:50:00,37.56,37.59,37.52,37.52,49800.0,28.4243,28.447,28.394,28.394,49800.0
2012-08-28 09:55:00,37.53,37.54,37.48,37.5,56200.0,28.4016,28.4091,28.3637,28.3789,56200.0
2012-08-28 10:00:00,37.5,37.5,37.44,37.49,35500.0,28.3789,28.3789,28.3335,28.3713,35500.0
2012-08-28 10:05:00,37.48,37.51,37.48,37.48,37800.0,28.3637,28.3864,28.3637,28.3637,37800.0
2012-08-28 10:10:00,37.47,37.53,37.47,37.51,55400.0,28.3562,28.4016,28.3562,28.3864,55400.0
2012-08-28 10:15:00,37.52,37.54,37.5,37.51,23900.0,28.394,28.4091,28.3789,28.3864,23900.0
2012-08-28 10:20:00,37.51,37.58,37.51,37.55,115700.0,28.3864,28.4394,28.3864,28.4167,115700.0
2012-08-28 10:25:00,37.56,37.61,37.55,37.61,30600.0,28.4243,28.4621,28.4167,28.4621,30600.0
2012-08-28 10:30:00,37.62,37.64,37.56,37.56,57400.0,28.4697,28.4848,28.4243,28.4243,57400.0
2012-08-28 10:35:00,37.57,37.58,37.54,37.56,46400.0,28.4319,28.4394,28.4091,28.4243,46400.0
2012-08-28 10:40:00,37.56,37.57,37.52,37.53,61200.0,28.4243,28.4319,28.394,28.4016,61200.0
2012-08-28 10:45:00,37.53,37.55,37.51,37.52,41800.0,28.4016,28.4167,28.3864,28.394,41800.0
2012-08-28 10:50:00,37.51,37.59,37.51,37.56,61600.0,28.3864,28.447,28.3864,28.4243,61600.0
2012-08-28 10:55:00,37.56,37.56,37.48,37.49,76600.0,28.4243,28.4243,28.3637,28.3713,76600.0
2012-08-28 11:00:00,37.48,37.51,37.48,37.49,20400.0,28.3637,28.3864,28.3637,28.3713,20400.0
2012-08-28 11:05:00,37.48,37.49,37.45,37.47,25400.0,28.3637,28.3713,28.341,28.3562,25400.0
2012-08-28 11:10:00,37.48,37.48,37.45,37.47,23700.0,28.3637,28.3637,28.341,28.3562,23700.0
2012-08-28 11:15:00,37.47,37.48,37.45,37.46,35300.0,28.3562,28.3637,28.341,28.3486,35300.0
2012-08-28 11:20:00,37.46,37.46,37.43,37.44,28400.0,28.3486,28.3486,28.3259,28.3335,28400.0
2012-08-28 11:25:00,37.45,37.46,37.42,37.46,30500.0,28.341,28.3486,28.3183,28.3486,30500.0
2012-08-28 11:30:00,37.45,37.46,37.44,37.45,23500.0,28.341,28.3486,28.3335,28.341,23500.0
2012-08-28 11:35:00,37.46,37.47,37.43,37.43,20700.0,28.3486,28.3562,28.3259,28.3259,20700.0
2012-08-28 11:40:00,37.43,37.45,37.43,37.44,16400.0,28.3259,28.341,28.3259,28.3335,16400.0
2012-08-28 11:45:00,37.45,37.51,37.45,37.51,12300.0,28.341,28.3864,28.341,28.3864,12300.0
2012-08-28 11:50:00,37.5,37.51,37.42,37.44,48500.0,28.3789,28.3864,28.3183,28.3335,48500.0
2012-08-28 11:55:00,37.45,37.46,37.43,37.45,19600.0,28.341,28.3486,28.3259,28.341,19600.0
2012-08-28 12:00:00,37.46,37.52,37.46,37.5,39300.0,28.3486,28.394,28.3486,28.3789,39300.0
2012-08-28 12:05:00,37.5,37.52,37.48,37.49,34600.0,28.3789,28.394,28.3637,28.3713,34600.0
2012-08-28 12:10:00,37.5,37.5,37.47,37.47,17600.0,28.3789,28.3789,28.3562,28.3562,17600.0
2012-08-28 12:15:00,37.48,37.5,37.46,37.47,22000.0,28.3637,28.3789,28.3486,28.3562,22000.0
2012-08-28 12:20:00,37.48,37.5,37.47,37.49,12600.0,28.3637,28.3789,28.3562,28.3713,12600.0
2012-08-28 12:25:00,37.5,37.5,37.48,37.5,11400.0,28.3789,28.3789,28.3637,28.3789,11400.0
2012-08-28 12:30:00,37.5,37.5,37.46,37.48,21500.0,28.3789,28.3789,28.3486,28.3637,21500.0
2012-08-28 12:35:00,37.48,37.51,37.47,37.48,27000.0,28.3637,28.3864,28.3562,28.3637,27000.0
2012-08-28 12:40:00,37.48,37.52,37.48,37.5,19600.0,28.3637,28.394,28.3637,28.3789,19600.0
2012-08-28 12:45:00,37.51,37.52,37.5,37.51,16800.0,28.3864,28.394,28.3789,28.3864,16800.0
2012-08-28 12:50:00,37.52,37.54,37.49,37.51,60900.0,28.394,28.4091,28.3713,28.3864,60900.0
2012-08-28 12:55:00,37.52,37.55,37.49,37.54,55900.0,28.394,28.4167,28.3713,28.4091,55900.0
2012-08-28 13:00:00,37.54,37.57,37.53,37.53,44900.0,28.4091,28.4319,28.4016,28.4016,44900.0
2012-08-28 13:05:00,37.54,37.59,37.53,37.58,66900.0,28.4091,28.447,28.4016,28.4394,66900.0
2012-08-28 13:10:00,37.58,37.59,37.56,37.57,40200.0,28.4394,28.447,28.4243,28.4319,40200.0
2012-08-28 13:15:00,37.56,37.59,37.56,37.56,38600.0,28.4243,28.447,28.4243,28.4243,38600.0
2012-08-28 13:20:00,37.56,37.61,37.56,37.59,65100.0,28.4243,28.4621,28.4243,28.447,65100.0
2012-08-28 13:25:00,37.6,37.63,37.59,37.63,34600.0,28.4546,28.4773,28.447,28.4773,34600.0
2012-08-28 13:30:00,37.63,37.64,37.62,37.64,19600.0,28.4773,28.4848,28.4697,28.4848,19600.0
2012-08-28 13:35:00,37.64,37.64,37.62,37.64,45200.0,28.4848,28.4848,28.4697,28.4848,45200.0
2012-08-28 13:40:00,37.64,37.64,37.62,37.62,48800.0,28.4848,28.4848,28.4697,28.4697,48800.0
2012-08-28 13:45:00,37.63,37.64,37.6,37.6,18200.0,28.4773,28.4848,28.4546,28.4546,18200.0
2012-08-28 13:50:00,37.61,37.61,37.56,37.57,29300.0,28.4621,28.4621,28.4243,28.4319,29300.0
2012-08-28 13:55:00,37.57,37.59,37.57,37.58,10600.0,28.4319,28.447,28.4319,28.4394,10600.0
2012-08-28 14:00:00,37.59,37.62,37.58,37.61,41300.0,28.447,28.4697,28.4394,28.4621,41300.0
2012-08-28 14:05:00,37.61,37.62,37.61,37.62,4900.0,28.4621,28.4697,28.4621,28.4697,4900.0
2012-08-28 14:10:00,37.62,37.62,37.61,37.62,28200.0,28.4697,28.4697,28.4621,28.4697,28200.0
2012-08-28 14:15:00,37.62,37.63,37.61,37.62,12000.0,28.4697,28.4773,28.4621,28.4697,12000.0
2012-08-28 14:20:00,37.62,37.63,37.61,37.63,13500.0,28.4697,28.4773,28.4621,28.4773,13500.0
2012-08-28 14:25:00,37.63,37.64,37.62,37.63,20800.0,28.4773,28.4848,28.4697,28.4773,20800.0
2012-08-28 14:30:00,37.64,37.66,37.63,37.65,75500.0,28.4848,28.5,28.4773,28.4924,75500.0
2012-08-28 14:35:00,37.66,37.66,37.64,37.66,41300.0,28.5,28.5,28.4848,28.5,41300.0
2012-08-28 14:40:00,37.65,37.66,37.64,37.65,11200.0,28.4924,28.5,28.4848,28.4924,11200.0
2012-08-28 14:45:00,37.66,37.66,37.63,37.65,39300.0,28.5,28.5,28.4773,28.4924,39300.0
2012-08-28 14:50:00,37.65,37.65,37.6,37.62,30900.0,28.4924,28.4924,28.4546,28.4697,30900.0
2012-08-28 14:55:00,37.62,37.64,37.62,37.64,7000.0,28.4697,28.4848,28.4697,28.4848,7000.0
2012-08-28 15:00:00,37.64,37.67,37.63,37.63,43200.0,28.4848,28.5075,28.4773,28.4773,43200.0
2012-08-28 15:05:00,37.64,37.64,37.63,37.63,6900.0,28.4848,28.4848,28.4773,28.4773,6900.0
2012-08-28 15:10:00,37.64,37.64,37.62,37.62,12900.0,28.4848,28.4848,28.4697,28.4697,12900.0
2012-08-28 15:15:00,37.63,37.66,37.58,37.59,67300.0,28.4773,28.5,28.4394,28.447,67300.0
2012-08-28 15:20:00,37.59,37.61,37.56,37.57,56900.0,28.447,28.4621,28.4243,28.4319,56900.0
2012-08-28 15:25:00,37.57,37.57,37.54,37.55,30300.0,28.4319,28.4319,28.4091,28.4167,30300.0
2012-08-28 15:30:00,37.55,37.55,37.51,37.54,59000.0,28.4167,28.4167,28.3864,28.4091,59000.0
2012-08-28 15:35:00,37.54,37.54,37.53,37.53,15200.0,28.4091,28.4091,28.4016,28.4016,15200.0
2012-08-28 15:40:00,37.54,37.54,37.53,37.54,48700.0,28.4091,28.4091,28.4016,28.4091,48700.0
2012-08-28 15:45:00,37.54,37.59,37.53,37.59,94200.0,28.4091,28.447,28.4016,28.447,94200.0
2012-08-28 15:50:00,37.59,37.59,37.52,37.54,160300.0,28.447,28.447,28.394,28.4091,160300.0
2012-08-28 15:55:00,37.53,37.54,37.48,37.51,143100.0,28.4016,28.4091,28.3637,28.3864,143100.0
2012-08-29 09:30:00,37.4,37.4,37.2,37.26,36600.0,28.47,28.47,28.3178,28.3634,36600.0
2012-08-29 09:35:00,37.26,37.33,37.25,37.28,22800.0,28.3634,28.4167,28.3558,28.3787,22800.0
2012-08-29 09:40:00,37.27,37.28,37.16,37.18,137000.0,28.371,28.3787,28.2873,28.3025,137000.0
2012-08-29 09:45:00,37.17,37.32,37.17,37.31,163000.0,28.2949,28.4091,28.2949,28.4015,163000.0
2012-08-29 09:50:00,37.31,37.41,37.31,37.37,95400.0,28.4015,28.4776,28.4015,28.4472,95400.0
2012-08-29 09:55:00,37.37,37.37,37.29,37.3,20600.0,28.4472,28.4472,28.3863,28.3939,20600.0
2012-08-29 10:00:00,37.31,37.38,37.3,37.35,36800.0,28.4015,28.4548,28.3939,28.4319,36800.0
2012-08-29 10:05:00,37.36,37.37,37.3,37.3,38700.0,28.4396,28.4472,28.3939,28.3939,38700.0
2012-08-29 10:10:00,37.31,37.37,37.29,37.36,61800.0,28.4015,28.4472,28.3863,28.4396,61800.0
2012-08-29 10:15:00,37.37,37.37,37.28,37.29,22000.0,28.4472,28.4472,28.3787,28.3863,22000.0
2012-08-29 10:20:00,37.28,37.3,37.26,37.27,15600.0,28.3787,28.3939,28.3634,28.371,15600.0
2012-08-29 10:25:00,37.27,37.3,37.27,37.28,22200.0,28.371,28.3939,28.371,28.3787,22200.0
2012-08-29 10:30:00,37.28,37.3,37.25,37.29,24300.0,28.3787,28.3939,28.3558,28.3863,24300.0
2012-08-29 10:35:00,37.28,37.3,37.28,37.29,18200.0,28.3787,28.3939,28.3787,28.3863,18200.0
2012-08-29 10:40:00,37.29,37.3,37.25,37.28,22200.0,28.3863,28.3939,28.3558,28.3787,22200.0
2012-08-29 10:45:00,37.28,37.3,37.27,37.28,12700.0,28.3787,28.3939,28.371,28.3787,12700.0
2012-08-29 10:50:00,37.28,37.29,37.23,37.28,34600.0,28.3787,28.3863,28.3406,28.3787,34600.0
2012-08-29 10:55:00,37.28,37.29,37.25,37.29,56500.0,28.3787,28.3863,28.3558,28.3863,56500.0
2012-08-29 11:00:00,37.3,37.3,37.26,37.27,43000.0,28.3939,28.3939,28.3634,28.371,43000.0
2012-08-29 11:05:00,37.27,37.28,37.25,37.25,7600.0,28.371,28.3787,28.3558,28.3558,7600.0
2012-08-29 11:10:00,37.25,37.27,37.25,37.26,12000.0,28.3558,28.371,28.3558,28.3634,12000.0
2012-08-29 11:15:00,37.27,37.27,37.23,37.25,17100.0,28.371,28.371,28.3406,28.3558,17100.0
2012-08-29 11:20:00,37.24,37.25,37.23,37.24,17800.0,28.3482,28.3558,28.3406,28.3482,17800.0
2012-08-29 11:25:00,37.24,37.26,37.24,37.25,18800.0,28.3482,28.3634,28.3482,28.3558,18800.0
2012-08-29 11:30:00,37.25,37.31,37.24,37.31,12600.0,28.3558,28.4015,28.3482,28.4015,12600.0
2012-08-29 11:35:00,37.31,37.36,37.31,37.35,13800.0,28.4015,28.4396,28.4015,28.4319,13800.0
2012-08-29 11:40:00,37.35,37.39,37.35,37.37,17700.0,28.4319,28.4624,28.4319,28.4472,17700.0
2012-08-29 11:45:00,37.37,37.39,37.36,37.37,16600.0,28.4472,28.4624,28.4396,28.4472,16600.0
2012-08-29 11:50:00,37.38,37.4,37.37,37.38,15200.0,28.4548,28.47,28.4472,28.4548,15200.0
2012-08-29 11:55:00,37.38,37.38,37.36,37.37,8400.0,28.4548,28.4548,28.4396,28.4472,8400.0
2012-08-29 12:00:00,37.37,37.4,37.36,37.39,12500.0,28.4472,28.47,28.4396,28.4624,12500.0
2012-08-29 12:05:00,37.4,37.4,37.38,37.4,15500.0,28.47,28.47,28.4548,28.47,15500.0
2012-08-29 12:10:00,37.4,37.41,37.39,37.39,13500.0,28.47,28.4776,28.4624,28.4624,13500.0
2012-08-29 12:15:00,37.39,37.41,37.39,37.41,6900.0,28.4624,28.4776,28.4624,28.4776,6900.0
2012-08-29 12:20:00,37.4,37.41,37.4,37.4,4700.0,28.47,28.4776,28.47,28.47,4700.0
2012-08-29 12:25:00,37.4,37.42,37.4,37.4,8300.0,28.47,28.4852,28.47,28.47,8300.0
2012-08-29 12:30:00,37.41,37.42,37.4,37.41,14300.0,28.4776,28.4852,28.47,28.4776,14300.0
2012-08-29 12:35:00,37.42,37.46,37.42,37.45,19100.0,28.4852,28.5157,28.4852,28.5081,19100.0
2012-08-29 12:40:00,37.46,37.46,37.44,37.44,7100.0,28.5157,28.5157,28.5005,28.5005,7100.0
2012-08-29 12:45:00,37.44,37.46,37.43,37.44,17800.0,28.5005,28.5157,28.4928,28.5005,17800.0
2012-08-29 12:50:00,37.45,37.48,37.44,37.47,21800.0,28.5081,28.5309,28.5005,28.5233,21800.0
2012-08-29 12:55:00,37.47,37.48,37.46,37.48,20100.0,28.5233,28.5309,28.5157,28.5309,20100.0
2012-08-29 13:00:00,37.47,37.5,37.46,37.5,11700.0,28.5233,28.5461,28.5157,28.5461,11700.0
2012-08-29 13:05:00,37.49,37.5,37.46,37.47,15900.0,28.5385,28.5461,28.5157,28.5233,15900.0
2012-08-29 13:10:00,37.47,37.5,37.47,37.48,18700.0,28.5233,28.5461,28.5233,28.5309,18700.0
2012-08-29 13:15:00,37.48,37.48,37.47,37.47,9600.0,28.5309,28.5309,28.5233,28.5233,9600.0
2012-08-29 13:20:00,37.47,37.5,37.46,37.5,29400.0,28.5233,28.5461,28.5157,28.5461,29400.0
2012-08-29 13:25:00,37.49,37.5,37.44,37.45,29100.0,28.5385,28.5461,28.5005,28.5081,29100.0
2012-08-29 13:30:00,37.45,37.46,37.43,37.43,14300.0,28.5081,28.5157,28.4928,28.4928,14300.0
2012-08-29 13:35:00,37.43,37.48,37.43,37.47,35300.0,28.4928,28.5309,28.4928,28.5233,35300.0
2012-08-29 13:40:00,37.47,37.49,37.46,37.47,35900.0,28.5233,28.5385,28.5157,28.5233,35900.0
2012-08-29 13:45:00,37.47,37.5,37.47,37.48,14000.0,28.5233,28.5461,28.5233,28.5309,14000.0
2012-08-29 13:50:00,37.48,37.48,37.44,37.44,13700.0,28.5309,28.5309,28.5005,28.5005,13700.0
2012-08-29 13:55:00,37.45,37.46,37.43,37.45,11500.0,28.5081,28.5157,28.4928,28.5081,11500.0
2012-08-29 14:00:00,37.45,37.45,37.42,37.43,14700.0,28.5081,28.5081,28.4852,28.4928,14700.0
2012-08-29 14:05:00,37.44,37.45,37.43,37.45,25700.0,28.5005,28.5081,28.4928,28.5081,25700.0
2012-08-29 14:10:00,37.45,37.46,37.43,37.46,21900.0,28.5081,28.5157,28.4928,28.5157,21900.0
2012-08-29 14:15:00,37.46,37.46,37.44,37.44,14000.0,28.5157,28.5157,28.5005,28.5005,14000.0
2012-08-29 14:20:00,37.44,37.46,37.44,37.46,6400.0,28.5005,28.5157,28.5005,28.5157,6400.0
2012-08-29 14:25:00,37.46,37.47,37.45,37.45,7900.0,28.5157,28.5233,28.5081,28.5081,7900.0
2012-08-29 14:30:00,37.46,37.46,37.43,37.44,15000.0,28.5157,28.5157,28.4928,28.5005,15000.0
2012-08-29 14:35:00,37.44,37.45,37.42,37.43,20700.0,28.5005,28.5081,28.4852,28.4928,20700.0
2012-08-29 14:40:00,37.43,37.44,37.42,37.43,25900.0,28.4928,28.5005,28.4852,28.4928,25900.0
2012-08-29 14:45:00,37.43,37.43,37.39,37.41,186100.0,28.4928,28.4928,28.4624,28.4776,186100.0
2012-08-29 14:50:00,37.41,37.42,37.37,37.37,29500.0,28.4776,28.4852,28.4472,28.4472,29500.0
2012-08-29 14:55:00,37.37,37.39,37.36,37.38,19500.0,28.4472,28.4624,28.4396,28.4548,19500.0
2012-08-29 15:00:00,37.38,37.39,37.37,37.37,22800.0,28.4548,28.4624,28.4472,28.4472,22800.0
2012-08-29 15:05:00,37.37,37.4,37.37,37.4,36100.0,28.4472,28.47,28.4472,28.47,36100.0
2012-08-29 15:10:00,37.41,37.41,37.39,37.4,40000.0,28.4776,28.4776,28.4624,28.47,40000.0
2012-08-29 15:15:00,37.4,37.41,37.38,37.39,34800.0,28.47,28.4776,28.4548,28.4624,34800.0
2012-08-29 15:20:00,37.4,37.41,37.39,37.4,28700.0,28.47,28.4776,28.4624,28.47,28700.0
2012-08-29 15:25:00,37.41,37.41,37.39,37.41,28300.0,28.4776,28.4776,28.4624,28.4776,28300.0
2012-08-29 15:30:00,37.4,37.42,37.39,37.42,26700.0,28.47,28.4852,28.4624,28.4852,26700.0
2012-08-29 15:35:00,37.42,37.42,37.39,37.39,54300.0,28.4852,28.4852,28.4624,28.4624,54300.0
2012-08-29 15:40:00,37.4,37.41,37.38,37.4,106700.0,28.47,28.4776,28.4548,28.47,106700.0
2012-08-29 15:45:00,37.39,37.4,37.33,37.34,82100.0,28.4624,28.47,28.4167,28.4243,82100.0
2012-08-29 15:50:00,37.34,37.36,37.34,37.36,63700.0,28.4243,28.4396,28.4243,28.4396,63700.0
2012-08-29 15:55:00,37.35,37.36,37.32,37.33,212900.0,28.4319,28.4396,28.4091,28.4167,212900.0
2012-08-30 09:30:00,37.15,37.18,37.03,37.07,43500.0,28.2797,28.3025,28.1883,28.2188,43500.0
2012-08-30 09:35:00,37.08,37.25,37.03,37.24,25600.0,28.2264,28.3558,28.1883,28.3482,25600.0
2012-08-30 09:40:00,37.24,37.24,37.18,37.22,17000.0,28.3482,28.3482,28.3025,28.333,17000.0
2012-08-30 09:45:00,37.23,37.28,37.2,37.26,38600.0,28.3406,28.3787,28.3178,28.3634,38600.0
2012-08-30 09:50:00,37.26,37.26,37.16,37.22,10200.0,28.3634,28.3634,28.2873,28.333,10200.0
2012-08-30 09:55:00,37.22,37.25,37.18,37.23,29500.0,28.333,28.3558,28.3025,28.3406,29500.0
2012-08-30 10:00:00,37.22,37.23,37.16,37.17,21200.0,28.333,28.3406,28.2873,28.2949,21200.0
2012-08-30 10:05:00,37.18,37.18,37.12,37.15,10200.0,28.3025,28.3025,28.2569,28.2797,10200.0
2012-08-30 10:10:00,37.15,37.15,37.1,37.12,18600.0,28.2797,28.2797,28.2416,28.2569,18600.0
2012-08-30 10:15:00,37.12,37.12,37.05,37.06,11000.0,28.2569,28.2569,28.2036,28.2112,11000.0
2012-08-30 10:20:00,37.05,37.06,37.03,37.05,23100.0,28.2036,28.2112,28.1883,28.2036,23100.0
2012-08-30 10:25:00,37.05,37.06,37.02,37.06,21400.0,28.2036,28.2112,28.1807,28.2112,21400.0
2012-08-30 10:30:00,37.06,37.08,37.02,37.08,11200.0,28.2112,28.2264,28.1807,28.2264,11200.0
2012-08-30 10:35:00,37.09,37.1,37.04,37.07,24000.0,28.234,28.2416,28.196,28.2188,24000.0
2012-08-30 10:40:00,37.06,37.1,37.05,37.1,19900.0,28.2112,28.2416,28.2036,28.2416,19900.0
2012-08-30 10:45:00,37.1,37.13,37.1,37.12,11700.0,28.2416,28.2645,28.2416,28.2569,11700.0
2012-08-30 10:50:00,37.12,37.12,37.06,37.07,14300.0,28.2569,28.2569,28.2112,28.2188,14300.0
2012-08-30 10:55:00,37.08,37.13,37.07,37.13,12200.0,28.2264,28.2645,28.2188,28.2645,12200.0
2012-08-30 11:00:00,37.13,37.17,37.12,37.16,14000.0,28.2645,28.2949,28.2569,28.2873,14000.0
2012-08-30 11:05:00,37.16,37.19,37.14,37.19,5300.0,28.2873,28.3101,28.2721,28.3101,5300.0
2012-08-30 11:10:00,37.19,37.2,37.15,37.17,39300.0,28.3101,28.3178,28.2797,28.2949,39300.0
2012-08-30 11:15:00,37.18,37.21,37.16,37.2,13700.0,28.3025,28.3254,28.2873,28.3178,13700.0
2012-08-30 11:20:00,37.2,37.21,37.17,37.19,27000.0,28.3178,28.3254,28.2949,28.3101,27000.0
2012-08-30 11:25:00,37.19,37.22,37.18,37.2,32500.0,28.3101,28.333,28.3025,28.3178,32500.0
2012-08-30 11:30:00,37.2,37.2,37.15,37.15,12700.0,28.3178,28.3178,28.2797,28.2797,12700.0
2012-08-30 11:35:00,37.15,37.17,37.13,37.16,36500.0,28.2797,28.2949,28.2645,28.2873,36500.0
2012-08-30 11:40:00,37.16,37.18,37.14,37.14,28500.0,28.2873,28.3025,28.2721,28.2721,28500.0
2012-08-30 11:45:00,37.15,37.16,37.14,37.14,6600.0,28.2797,28.2873,28.2721,28.2721,6600.0
2012-08-30 11:50:00,37.15,37.18,37.15,37.17,8900.0,28.2797,28.3025,28.2797,28.2949,8900.0
2012-08-30 11:55:00,37.18,37.18,37.14,37.14,6700.0,28.3025,28.3025,28.2721,28.2721,6700.0
2012-08-30 12:00:00,37.14,37.16,37.12,37.16,9800.0,28.2721,28.2873,28.2569,28.2873,9800.0
2012-08-30 12:05:00,37.15,37.16,37.12,37.12,4900.0,28.2797,28.2873,28.2569,28.2569,4900.0
2012-08-30 12:10:00,37.12,37.15,37.1,37.14,10100.0,28.2569,28.2797,28.2416,28.2721,10100.0
2012-08-30 12:15:00,37.14,37.15,37.12,37.13,9300.0,28.2721,28.2797,28.2569,28.2645,9300.0
2012-08-30 12:20:00,37.13,37.13,37.1,37.12,8100.0,28.2645,28.2645,28.2416,28.2569,8100.0
2012-08-30 12:25:00,37.12,37.13,37.09,37.1,10900.0,28.2569,28.2645,28.234,28.2416,10900.0
2012-08-30 12:30:00,37.11,37.17,37.11,37.16,32500.0,28.2492,28.2949,28.2492,28.2873,32500.0
2012-08-30 12:35:00,37.16,37.17,37.12,37.17,21600.0,28.2873,28.2949,28.2569,28.2949,21600.0
2012-08-30 12:40:00,37.17,37.18,37.17,37.17,9400.0,28.2949,28.3025,28.2949,28.2949,9400.0
2012-08-30 12:45:00,37.17,37.21,37.17,37.19,18600.0,28.2949,28.3254,28.2949,28.3101,18600.0
2012-08-30 12:50:00,37.19,37.19,37.18,37.18,700.0,28.3101,28.3101,28.3025,28.3025,700.0
2012-08-30 12:55:00,37.19,37.22,37.19,37.22,7400.0,28.3101,28.333,28.3101,28.333,7400.0
2012-08-30 13:00:00,37.22,37.22,37.19,37.2,8000.0,28.333,28.333,28.3101,28.3178,8000.0
2012-08-30 13:05:00,37.2,37.22,37.2,37.22,11000.0,28.3178,28.333,28.3178,28.333,11000.0
2012-08-30 13:10:00,37.21,37.22,37.18,37.2,15200.0,28.3254,28.333,28.3025,28.3178,15200.0
2012-08-30 13:15:00,37.21,37.21,37.17,37.18,11300.0,28.3254,28.3254,28.2949,28.3025,11300.0
2012-08-30 13:20:00,37.18,37.2,37.18,37.19,8400.0,28.3025,28.3178,28.3025,28.3101,8400.0
2012-08-30 13:25:00,37.18,37.19,37.15,37.19,15500.0,28.3025,28.3101,28.2797,28.3101,15500.0
2012-08-30 13:30:00,37.2,37.21,37.16,37.17,33200.0,28.3178,28.3254,28.2873,28.2949,33200.0
2012-08-30 13:35:00,37.17,37.19,37.15,37.19,9700.0,28.2949,28.3101,28.2797,28.3101,9700.0
2012-08-30 13:40:00,37.18,37.19,37.17,37.18,3400.0,28.3025,28.3101,28.2949,28.3025,3400.0
2012-08-30 13:45:00,37.18,37.2,37.16,37.19,9400.0,28.3025,28.3178,28.2873,28.3101,9400.0
2012-08-30 13:50:00,37.19,37.21,37.19,37.2,9500.0,28.3101,28.3254,28.3101,28.3178,9500.0
2012-08-30 13:55:00,37.19,37.2,37.17,37.2,11600.0,28.3101,28.3178,28.2949,28.3178,11600.0
2012-08-30 14:00:00,37.21,37.21,37.2,37.21,8300.0,28.3254,28.3254,28.3178,28.3254,8300.0
2012-08-30 14:05:00,37.22,37.25,37.22,37.22,24000.0,28.333,28.3558,28.333,28.333,24000.0
2012-08-30 14:10:00,37.22,37.25,37.22,37.23,11900.0,28.333,28.3558,28.333,28.3406,11900.0
2012-08-30 14:15:00,37.22,37.23,37.2,37.21,12200.0,28.333,28.3406,28.3178,28.3254,12200.0
2012-08-30 14:20:00,37.22,37.23,37.21,37.22,7200.0,28.333,28.3406,28.3254,28.333,7200.0
2012-08-30 14:25:00,37.23,37.23,37.21,37.22,10900.0,28.3406,28.3406,28.3254,28.333,10900.0
2012-08-30 14:30:00,37.22,37.23,37.21,37.21,16000.0,28.333,28.3406,28.3254,28.3254,16000.0
2012-08-30 14:35:00,37.21,37.21,37.19,37.2,10800.0,28.3254,28.3254,28.3101,28.3178,10800.0
2012-08-30 14:40:00,37.21,37.22,37.2,37.21,11300.0,28.3254,28.333,28.3178,28.3254,11300.0
2012-08-30 14:45:00,37.21,37.24,37.21,37.23,13900.0,28.3254,28.3482,28.3254,28.3406,13900.0
2012-08-30 14:50:00,37.22,37.24,37.22,37.22,15700.0,28.333,28.3482,28.333,28.333,15700.0
2012-08-30 14:55:00,37.22,37.24,37.21,37.23,24500.0,28.333,28.3482,28.3254,28.3406,24500.0
2012-08-30 15:00:00,37.23,37.25,37.22,37.23,22400.0,28.3406,28.3558,28.333,28.3406,22400.0
2012-08-30 15:05:00,37.23,37.24,37.2,37.2,22600.0,28.3406,28.3482,28.3178,28.3178,22600.0
2012-08-30 15:10:00,37.21,37.24,37.2,37.22,27300.0,28.3254,28.3482,28.3178,28.333,27300.0
2012-08-30 15:15:00,37.23,37.25,37.22,37.24,26400.0,28.3406,28.3558,28.333,28.3482,26400.0
2012-08-30 15:20:00,37.24,37.25,37.22,37.23,20600.0,28.3482,28.3558,28.333,28.3406,20600.0
2012-08-30 15:25:00,37.22,37.27,37.22,37.27,62000.0,28.333,28.371,28.333,28.371,62000.0
2012-08-30 15:30:00,37.27,37.3,37.25,37.26,50500.0,28.371,28.3939,28.3558,28.3634,50500.0
2012-08-30 15:35:00,37.26,37.26,37.23,37.23,21000.0,28.3634,28.3634,28.3406,28.3406,21000.0
2012-08-30 15:40:00,37.23,37.28,37.23,37.25,63700.0,28.3406,28.3787,28.3406,28.3558,63700.0
2012-08-30 15:45:00,37.25,37.25,37.16,37.2,66300.0,28.3558,28.3558,28.2873,28.3178,66300.0
2012-08-30 15:50:00,37.19,37.2,37.17,37.2,137700.0,28.3101,28.3178,28.2949,28.3178,137700.0
2012-08-30 15:55:00,37.2,37.2,37.16,37.18,133200.0,28.3178,28.3178,28.2873,28.3025,133200.0
2012-08-31 09:30:00,37.32,37.37,37.24,37.27,61000.0,28.4091,28.4472,28.3482,28.371,61000.0
2012-08-31 09:35:00,37.29,37.47,37.29,37.46,39900.0,28.3863,28.5233,28.3863,28.5157,39900.0
2012-08-31 09:40:00,37.46,37.52,37.41,37.48,20700.0,28.5157,28.5614,28.4776,28.5309,20700.0
2012-08-31 09:45:00,37.47,37.49,37.39,37.43,18700.0,28.5233,28.5385,28.4624,28.4928,18700.0
2012-08-31 09:50:00,37.42,37.42,37.37,37.41,29900.0,28.4852,28.4852,28.4472,28.4776,29900.0
2012-08-31 09:55:00,37.42,37.44,37.4,37.4,9100.0,28.4852,28.5005,28.47,28.47,9100.0
2012-08-31 10:00:00,37.4,37.4,37.26,37.33,40600.0,28.47,28.47,28.3634,28.4167,40600.0
2012-08-31 10:05:00,37.33,37.33,37.19,37.2,29600.0,28.4167,28.4167,28.3101,28.3178,29600.0
2012-08-31 10:10:00,37.19,37.3,37.18,37.3,19900.0,28.3101,28.3939,28.3025,28.3939,19900.0
2012-08-31 10:15:00,37.3,37.34,37.24,37.3,38000.0,28.3939,28.4243,28.3482,28.3939,38000.0
2012-08-31 10:20:00,37.31,37.34,37.28,37.32,26900.0,28.4015,28.4243,28.3787,28.4091,26900.0
2012-08-31 10:25:00,37.31,37.34,37.28,37.29,21000.0,28.4015,28.4243,28.3787,28.3863,21000.0
2012-08-31 10:30:00,37.29,37.34,37.28,37.32,40700.0,28.3863,28.4243,28.3787,28.4091,40700.0
2012-08-31 10:35:00,37.32,37.34,37.22,37.24,24400.0,28.4091,28.4243,28.333,28.3482,24400.0
2012-08-31 10:40:00,37.26,37.29,37.24,37.25,62500.0,28.3634,28.3863,28.3482,28.3558,62500.0
2012-08-31 10:45:00,37.26,37.29,37.25,37.27,23300.0,28.3634,28.3863,28.3558,28.371,23300.0
2012-08-31 10:50:00,37.28,37.32,37.25,37.32,24100.0,28.3787,28.4091,28.3558,28.4091,24100.0
2012-08-31 10:55:00,37.32,37.35,37.28,37.3,39900.0,28.4091,28.4319,28.3787,28.3939,39900.0
2012-08-31 11:00:00,37.31,37.34,37.29,37.32,28300.0,28.4015,28.4243,28.3863,28.4091,28300.0
2012-08-31 11:05:00,37.32,37.32,37.25,37.27,26900.0,28.4091,28.4091,28.3558,28.371,26900.0
2012-08-31 11:10:00,37.29,37.3,37.25,37.27,39800.0,28.3863,28.3939,28.3558,28.371,39800.0
2012-08-31 11:15:00,37.28,37.33,37.27,37.31,45600.0,28.3787,28.4167,28.371,28.4015,45600.0
2012-08-31 11:20:00,37.32,37.34,37.3,37.34,14700.0,28.4091,28.4243,28.3939,28.4243,14700.0
2012-08-31 11:25:00,37.33,37.33,37.29,37.31,21700.0,28.4167,28.4167,28.3863,28.4015,21700.0
2012-08-31 11:30:00,37.32,37.36,37.31,37.35,58400.0,28.4091,28.4396,28.4015,28.4319,58400.0
2012-08-31 11:35:00,37.35,37.39,37.35,37.36,45900.0,28.4319,28.4624,28.4319,28.4396,45900.0
2012-08-31 11:40:00,37.35,37.35,37.31,37.31,17100.0,28.4319,28.4319,28.4015,28.4015,17100.0
2012-08-31 11:45:00,37.31,37.33,37.3,37.32,21800.0,28.4015,28.4167,28.3939,28.4091,21800.0
2012-08-31 11:50:00,37.33,37.34,37.31,37.34,27700.0,28.4167,28.4243,28.4015,28.4243,27700.0
2012-08-31 11:55:00,37.34,37.34,37.29,37.29,46500.0,28.4243,28.4243,28.3863,28.3863,46500.0
2012-08-31 12:00:00,37.3,37.3,37.27,37.28,23800.0,28.3939,28.3939,28.371,28.3787,23800.0
2012-08-31 12:05:00,37.28,37.29,37.2,37.21,16200.0,28.3787,28.3863,28.3178,28.3254,16200.0
2012-08-31 12:10:00,37.2,37.21,37.16,37.18,16900.0,28.3178,28.3254,28.2873,28.3025,16900.0
2012-08-31 12:15:00,37.17,37.22,37.16,37.21,16300.0,28.2949,28.333,28.2873,28.3254,16300.0
2012-08-31 12:20:00,37.2,37.21,37.15,37.18,20700.0,28.3178,28.3254,28.2797,28.3025,20700.0
2012-08-31 12:25:00,37.19,37.19,37.16,37.17,7400.0,28.3101,28.3101,28.2873,28.2949,7400.0
2012-08-31 12:30:00,37.17,37.22,37.15,37.22,13000.0,28.2949,28.333,28.2797,28.333,13000.0
2012-08-31 12:35:00,37.22,37.22,37.19,37.19,7800.0,28.333,28.333,28.3101,28.3101,7800.0
2012-08-31 12:40:00,37.2,37.21,37.18,37.19,25600.0,28.3178,28.3254,28.3025,28.3101,25600.0
2012-08-31 12:45:00,37.18,37.19,37.14,37.18,7600.0,28.3025,28.3101,28.2721,28.3025,7600.0
2012-08-31 12:50:00,37.17,37.19,37.15,37.17,35600.0,28.2949,28.3101,28.2797,28.2949,35600.0
2012-08-31 12:55:00,37.16,37.2,37.16,37.17,21900.0,28.2873,28.3178,28.2873,28.2949,21900.0
2012-08-31 13:00:00,37.17,37.22,37.16,37.22,14800.0,28.2949,28.333,28.2873,28.333,14800.0
2012-08-31 13:05:00,37.21,37.23,37.2,37.2,13400.0,28.3254,28.3406,28.3178,28.3178,13400.0
2012-08-31 13:10:00,37.2,37.2,37.1,37.14,28100.0,28.3178,28.3178,28.2416,28.2721,28100.0
2012-08-31 13:15:00,37.15,37.15,37.12,37.15,8900.0,28.2797,28.2797,28.2569,28.2797,8900.0
2012-08-31 13:20:00,37.15,37.18,37.14,37.18,7900.0,28.2797,28.3025,28.2721,28.3025,7900.0
2012-08-31 13:25:00,37.17,37.18,37.14,37.16,13000.0,28.2949,28.3025,28.2721,28.2873,13000.0
2012-08-31 13:30:00,37.16,37.19,37.15,37.19,11700.0,28.2873,28.3101,28.2797,28.3101,11700.0
2012-08-31 13:35:00,37.2,37.21,37.18,37.21,20200.0,28.3178,28.3254,28.3025,28.3254,20200.0
2012-08-31 13:40:00,37.21,37.25,37.2,37.22,33800.0,28.3254,28.3558,28.3178,28.333,33800.0
2012-08-31 13:45:00,37.23,37.24,37.22,37.22,7200.0,28.3406,28.3482,28.333,28.333,7200.0
2012-08-31 13:50:00,37.22,37.27,37.2,37.25,48100.0,28.333,28.371,28.3178,28.3558,48100.0
2012-08-31 13:55:00,37.25,37.27,37.24,37.26,20300.0,28.3558,28.371,28.3482,28.3634,20300.0
2012-08-31 14:00:00,37.26,37.27,37.21,37.24,34200.0,28.3634,28.371,28.3254,28.3482,34200.0
2012-08-31 14:05:00,37.23,37.24,37.2,37.23,35600.0,28.3406,28.3482,28.3178,28.3406,35600.0
2012-08-31 14:10:00,37.24,37.24,37.2,37.22,13200.0,28.3482,28.3482,28.3178,28.333,13200.0
2012-08-31 14:15:00,37.23,37.29,37.23,37.28,20100.0,28.3406,28.3863,28.3406,28.3787,20100.0
2012-08-31 14:20:00,37.29,37.3,37.26,37.28,32300.0,28.3863,28.3939,28.3634,28.3787,32300.0
2012-08-31 14:25:00,37.29,37.33,37.28,37.3,30200.0,28.3863,28.4167,28.3787,28.3939,30200.0
2012-08-31 14:30:00,37.31,37.32,37.26,37.26,18500.0,28.4015,28.4091,28.3634,28.3634,18500.0
2012-08-31 14:35:00,37.27,37.27,37.24,37.24,9400.0,28.371,28.371,28.3482,28.3482,9400.0
2012-08-31 14:40:00,37.25,37.25,37.2,37.21,13800.0,28.3558,28.3558,28.3178,28.3254,13800.0
2012-08-31 14:45:00,37.2,37.21,37.19,37.21,16800.0,28.3178,28.3254,28.3101,28.3254,16800.0
2012-08-31 14:50:00,37.21,37.22,37.19,37.2,38600.0,28.3254,28.333,28.3101,28.3178,38600.0
2012-08-31 14:55:00,37.2,37.22,37.19,37.21,27100.0,28.3178,28.333,28.3101,28.3254,27100.0
2012-08-31 15:00:00,37.2,37.2,37.15,37.17,28000.0,28.3178,28.3178,28.2797,28.2949,28000.0
2012-08-31 15:05:00,37.16,37.19,37.15,37.18,34200.0,28.2873,28.3101,28.2797,28.3025,34200.0
2012-08-31 15:10:00,37.19,37.23,37.18,37.21,55100.0,28.3101,28.3406,28.3025,28.3254,55100.0
2012-08-31 15:15:00,37.22,37.25,37.2,37.22,52500.0,28.333,28.3558,28.3178,28.333,52500.0
2012-08-31 15:20:00,37.22,37.23,37.2,37.21,8500.0,28.333,28.3406,28.3178,28.3254,8500.0
2012-08-31 15:25:00,37.21,37.24,37.2,37.21,53400.0,28.3254,28.3482,28.3178,28.3254,53400.0
2012-08-31 15:30:00,37.2,37.23,37.2,37.21,77300.0,28.3178,28.3406,28.3178,28.3254,77300.0
2012-08-31 15:35:00,37.21,37.23,37.2,37.23,59300.0,28.3254,28.3406,28.3178,28.3406,59300.0
2012-08-31 15:40:00,37.23,37.24,37.2,37.21,65400.0,28.3406,28.3482,28.3178,28.3254,65400.0
2012-08-31 15:45:00,37.2,37.21,37.18,37.2,96600.0,28.3178,28.3254,28.3025,28.3178,96600.0
2012-08-31 15:50:00,37.2,37.26,37.19,37.26,159200.0,28.3178,28.3634,28.3101,28.3634,159200.0
2012-08-31 15:55:00,37.26,37.37,37.24,37.28,692100.0,28.3634,28.4472,28.3482,28.3787,692100.0
2012-09-04 09:30:00,37.29,37.43,37.26,37.33,47300.0,28.3863,28.4928,28.3634,28.4167,47300.0
2012-09-04 09:35:00,37.29,37.46,37.29,37.46,34400.0,28.3863,28.5157,28.3863,28.5157,34400.0
2012-09-04 09:40:00,37.45,37.58,37.44,37.55,46000.0,28.5081,28.607,28.5005,28.5842,46000.0
2012-09-04 09:45:00,37.55,37.55,37.49,37.52,32300.0,28.5842,28.5842,28.5385,28.5614,32300.0
2012-09-04 09:50:00,37.53,37.58,37.52,37.58,16900.0,28.569,28.607,28.5614,28.607,16900.0
2012-09-04 09:55:00,37.58,37.58,37.52,37.52,11900.0,28.607,28.607,28.5614,28.5614,11900.0
2012-09-04 10:00:00,37.52,37.54,37.47,37.5,23800.0,28.5614,28.5766,28.5233,28.5461,23800.0
2012-09-04 10:05:00,37.5,37.51,37.37,37.39,27000.0,28.5461,28.5537,28.4472,28.4624,27000.0
2012-09-04 10:10:00,37.38,37.39,37.36,37.38,32800.0,28.4548,28.4624,28.4396,28.4548,32800.0
2012-09-04 10:15:00,37.38,37.43,37.38,37.39,36800.0,28.4548,28.4928,28.4548,28.4624,36800.0
2012-09-04 10:20:00,37.4,37.43,37.38,37.42,17700.0,28.47,28.4928,28.4548,28.4852,17700.0
2012-09-04 10:25:00,37.42,37.43,37.38,37.38,15400.0,28.4852,28.4928,28.4548,28.4548,15400.0
2012-09-04 10:30:00,37.37,37.37,37.32,37.32,31800.0,28.4472,28.4472,28.4091,28.4091,31800.0
2012-09-04 10:35:00,37.33,37.42,37.31,37.4,64300.0,28.4167,28.4852,28.4015,28.47,64300.0
2012-09-04 10:40:00,37.4,37.43,37.37,37.38,43700.0,28.47,28.4928,28.4472,28.4548,43700.0
2012-09-04 10:45:00,37.38,37.4,37.35,37.36,27800.0,28.4548,28.47,28.4319,28.4396,27800.0
2012-09-04 10:50:00,37.36,37.43,37.36,37.42,29700.0,28.4396,28.4928,28.4396,28.4852,29700.0
2012-09-04 10:55:00,37.43,37.44,37.39,37.43,68200.0,28.4928,28.5005,28.4624,28.4928,68200.0
2012-09-04 11:00:00,37.44,37.45,37.42,37.45,14400.0,28.5005,28.5081,28.4852,28.5081,14400.0
2012-09-04 11:05:00,37.45,37.45,37.44,37.45,10700.0,28.5081,28.5081,28.5005,28.5081,10700.0
2012-09-04 11:10:00,37.45,37.49,37.44,37.47,25700.0,28.5081,28.5385,28.5005,28.5233,25700.0
2012-09-04 11:15:00,37.46,37.47,37.42,37.46,71200.0,28.5157,28.5233,28.4852,28.5157,71200.0
2012-09-04 11:20:00,37.46,37.51,37.44,37.49,26700.0,28.5157,28.5537,28.5005,28.5385,26700.0
2012-09-04 11:25:00,37.49,37.5,37.48,37.5,13400.0,28.5385,28.5461,28.5309,28.5461,13400.0
2012-09-04 11:30:00,37.5,37.5,37.47,37.48,15000.0,28.5461,28.5461,28.5233,28.5309,15000.0
2012-09-04 11:35:00,37.48,37.48,37.46,37.47,7900.0,28.5309,28.5309,28.5157,28.5233,7900.0
2012-09-04 11:40:00,37.46,37.46,37.42,37.43,18700.0,28.5157,28.5157,28.4852,28.4928,18700.0
2012-09-04 11:45:00,37.43,37.45,37.41,37.44,29100.0,28.4928,28.5081,28.4776,28.5005,29100.0
2012-09-04 11:50:00,37.44,37.44,37.39,37.41,39100.0,28.5005,28.5005,28.4624,28.4776,39100.0
2012-09-04 11:55:00,37.42,37.46,37.42,37.44,69100.0,28.4852,28.5157,28.4852,28.5005,69100.0
2012-09-04 12:00:00,37.45,37.45,37.37,37.39,35100.0,28.5081,28.5081,28.4472,28.4624,35100.0
2012-09-04 12:05:00,37.39,37.42,37.38,37.42,192000.0,28.4624,28.4852,28.4548,28.4852,192000.0
2012-09-04 12:10:00,37.42,37.43,37.38,37.4,32700.0,28.4852,28.4928,28.4548,28.47,32700.0
2012-09-04 12:15:00,37.4,37.4,37.34,37.34,16600.0,28.47,28.47,28.4243,28.4243,16600.0
2012-09-04 12:20:00,37.34,37.36,37.34,37.35,39700.0,28.4243,28.4396,28.4243,28.4319,39700.0
2012-09-04 12:25:00,37.35,37.42,37.34,37.42,56200.0,28.4319,28.4852,28.4243,28.4852,56200.0
2012-09-04 12:30:00,37.42,37.44,37.41,37.43,19800.0,28.4852,28.5005,28.4776,28.4928,19800.0
2012-09-04 12:35:00,37.43,37.46,37.42,37.44,23300.0,28.4928,28.5157,28.4852,28.5005,23300.0
2012-09-04 12:40:00,37.44,37.46,37.43,37.44,23300.0,28.5005,28.5157,28.4928,28.5005,23300.0
2012-09-04 12:45:00,37.43,37.44,37.41,37.42,35100.0,28.4928,28.5005,28.4776,28.4852,35100.0
2012-09-04 12:50:00,37.41,37.42,37.4,37.4,26400.0,28.4776,28.4852,28.47,28.47,26400.0
2012-09-04 12:55:00,37.4,37.42,37.39,37.4,25600.0,28.47,28.4852,28.4624,28.47,25600.0
2012-09-04 13:00:00,37.41,37.41,37.4,37.4,17100.0,28.4776,28.4776,28.47,28.47,17100.0
2012-09-04 13:05:00,37.4,37.41,37.38,37.41,44700.0,28.47,28.4776,28.4548,28.4776,44700.0
2012-09-04 13:10:00,37.41,37.41,37.37,37.37,15000.0,28.4776,28.4776,28.4472,28.4472,15000.0
2012-09-04 13:15:00,37.38,37.38,37.36,37.36,12200.0,28.4548,28.4548,28.4396,28.4396,12200.0
2012-09-04 13:20:00,37.37,37.37,37.34,37.34,26200.0,28.4472,28.4472,28.4243,28.4243,26200.0
2012-09-04 13:25:00,37.35,37.36,37.32,37.36,36600.0,28.4319,28.4396,28.4091,28.4396,36600.0
2012-09-04 13:30:00,37.36,37.38,37.35,37.35,29800.0,28.4396,28.4548,28.4319,28.4319,29800.0
2012-09-04 13:35:00,37.34,37.36,37.34,37.36,5300.0,28.4243,28.4396,28.4243,28.4396,5300.0
2012-09-04 13:40:00,37.36,37.36,37.34,37.36,10200.0,28.4396,28.4396,28.4243,28.4396,10200.0
2012-09-04 13:45:00,37.36,37.37,37.35,37.35,18300.0,28.4396,28.4472,28.4319,28.4319,18300.0
2012-09-04 13:50:00,37.35,37.38,37.34,37.37,24400.0,28.4319,28.4548,28.4243,28.4472,24400.0
2012-09-04 13:55:00,37.37,37.37,37.33,37.33,14400.0,28.4472,28.4472,28.4167,28.4167,14400.0
2012-09-04 14:00:00,37.32,37.34,37.32,37.33,13600.0,28.4091,28.4243,28.4091,28.4167,13600.0
2012-09-04 14:05:00,37.33,37.38,37.33,37.38,20400.0,28.4167,28.4548,28.4167,28.4548,20400.0
2012-09-04 14:10:00,37.38,37.39,37.37,37.38,11100.0,28.4548,28.4624,28.4472,28.4548,11100.0
2012-09-04 14:15:00,37.37,37.4,37.37,37.39,27400.0,28.4472,28.47,28.4472,28.4624,27400.0
2012-09-04 14:20:00,37.39,37.42,37.39,37.4,26400.0,28.4624,28.4852,28.4624,28.47,26400.0
2012-09-04 14:25:00,37.4,37.43,37.4,37.42,18600.0,28.47,28.4928,28.47,28.4852,18600.0
2012-09-04 14:30:00,37.42,37.44,37.42,37.43,31800.0,28.4852,28.5005,28.4852,28.4928,31800.0
2012-09-04 14:35:00,37.44,37.49,37.44,37.45,80000.0,28.5005,28.5385,28.5005,28.5081,80000.0
2012-09-04 14:40:00,37.46,37.47,37.42,37.46,36400.0,28.5157,28.5233,28.4852,28.5157,36400.0
2012-09-04 14:45:00,37.47,37.49,37.46,37.48,25100.0,28.5233,28.5385,28.5157,28.5309,25100.0
2012-09-04 14:50:00,37.47,37.5,37.46,37.46,33700.0,28.5233,28.5461,28.5157,28.5157,33700.0
2012-09-04 14:55:00,37.45,37.48,37.45,37.45,14700.0,28.5081,28.5309,28.5081,28.5081,14700.0
2012-09-04 15:00:00,37.46,37.47,37.43,37.44,18600.0,28.5157,28.5233,28.4928,28.5005,18600.0
2012-09-04 15:05:00,37.43,37.48,37.43,37.48,29600.0,28.4928,28.5309,28.4928,28.5309,29600.0
2012-09-04 15:10:00,37.48,37.48,37.46,37.47,31400.0,28.5309,28.5309,28.5157,28.5233,31400.0
2012-09-04 15:15:00,37.47,37.5,37.46,37.48,28100.0,28.5233,28.5461,28.5157,28.5309,28100.0
2012-09-04 15:20:00,37.48,37.51,37.47,37.49,30600.0,28.5309,28.5537,28.5233,28.5385,30600.0
2012-09-04 15:25:00,37.48,37.5,37.48,37.5,34200.0,28.5309,28.5461,28.5309,28.5461,34200.0
2012-09-04 15:30:00,37.5,37.5,37.45,37.45,33100.0,28.5461,28.5461,28.5081,28.5081,33100.0
2012-09-04 15:35:00,37.45,37.47,37.42,37.42,29900.0,28.5081,28.5233,28.4852,28.4852,29900.0
2012-09-04 15:40:00,37.42,37.44,37.4,37.4,48800.0,28.4852,28.5005,28.47,28.47,48800.0
2012-09-04 15:45:00,37.4,37.44,37.37,37.4,110000.0,28.47,28.5005,28.4472,28.47,110000.0
2012-09-04 15:50:00,37.4,37.41,37.39,37.4,38600.0,28.47,28.4776,28.4624,28.47,38600.0
2012-09-04 15:55:00,37.41,37.43,37.38,37.41,203800.0,28.4776,28.4928,28.4548,28.4776,203800.0
2012-09-05 09:30:00,37.63,37.76,37.54,37.76,181400.0,28.6451,28.744,28.5766,28.744,181400.0
2012-09-05 09:35:00,37.75,37.76,37.68,37.72,65700.0,28.7364,28.744,28.6831,28.7136,65700.0
2012-09-05 09:40:00,37.73,37.77,37.66,37.66,74200.0,28.7212,28.7517,28.6679,28.6679,74200.0
2012-09-05 09:45:00,37.7,37.72,37.67,37.7,24400.0,28.6984,28.7136,28.6755,28.6984,24400.0
2012-09-05 09:50:00,37.7,37.77,37.69,37.74,37900.0,28.6984,28.7517,28.6908,28.7288,37900.0
2012-09-05 09:55:00,37.74,37.78,37.69,37.69,80100.0,28.7288,28.7593,28.6908,28.6908,80100.0
2012-09-05 10:00:00,37.69,37.83,37.69,37.81,46800.0,28.6908,28.7973,28.6908,28.7821,46800.0
2012-09-05 10:05:00,37.81,37.85,37.78,37.81,23900.0,28.7821,28.8126,28.7593,28.7821,23900.0
2012-09-05 10:10:00,37.81,37.92,37.81,37.91,90000.0,28.7821,28.8658,28.7821,28.8582,90000.0
2012-09-05 10:15:00,37.91,37.91,37.84,37.86,28600.0,28.8582,28.8582,28.8049,28.8202,28600.0
2012-09-05 10:20:00,37.87,37.89,37.84,37.87,48300.0,28.8278,28.843,28.8049,28.8278,48300.0
2012-09-05 10:25:00,37.87,37.94,37.86,37.94,46000.0,28.8278,28.8811,28.8202,28.8811,46000.0
2012-09-05 10:30:00,37.94,37.97,37.9,37.9,35800.0,28.8811,28.9039,28.8506,28.8506,35800.0
2012-09-05 10:35:00,37.9,37.91,37.88,37.91,26800.0,28.8506,28.8582,28.8354,28.8582,26800.0
2012-09-05 10:40:00,37.9,37.92,37.87,37.88,30600.0,28.8506,28.8658,28.8278,28.8354,30600.0
2012-09-05 10:45:00,37.88,37.91,37.84,37.84,32500.0,28.8354,28.8582,28.8049,28.8049,32500.0
2012-09-05 10:50:00,37.85,37.85,37.82,37.83,56800.0,28.8126,28.8126,28.7897,28.7973,56800.0
2012-09-05 10:55:00,37.83,37.86,37.75,37.78,82600.0,28.7973,28.8202,28.7364,28.7593,82600.0
2012-09-05 11:00:00,37.78,37.81,37.74,37.8,93700.0,28.7593,28.7821,28.7288,28.7745,93700.0
2012-09-05 11:05:00,37.8,37.8,37.75,37.75,18400.0,28.7745,28.7745,28.7364,28.7364,18400.0
2012-09-05 11:10:00,37.76,37.8,37.76,37.78,49300.0,28.744,28.7745,28.744,28.7593,49300.0
2012-09-05 11:15:00,37.77,37.77,37.73,37.75,29200.0,28.7517,28.7517,28.7212,28.7364,29200.0
2012-09-05 11:20:00,37.76,37.8,37.75,37.79,64200.0,28.744,28.7745,28.7364,28.7669,64200.0
2012-09-05 11:25:00,37.78,37.8,37.77,37.79,52300.0,28.7593,28.7745,28.7517,28.7669,52300.0
2012-09-05 11:30:00,37.78,37.79,37.75,37.75,22000.0,28.7593,28.7669,28.7364,28.7364,22000.0
2012-09-05 11:35:00,37.75,37.79,37.75,37.78,30100.0,28.7364,28.7669,28.7364,28.7593,30100.0
2012-09-05 11:40:00,37.78,37.8,37.77,37.78,13100.0,28.7593,28.7745,28.7517,28.7593,13100.0
2012-09-05 11:45:00,37.78,37.78,37.75,37.76,14600.0,28.7593,28.7593,28.7364,28.744,14600.0
2012-09-05 11:50:00,37.77,37.78,37.76,37.78,17200.0,28.7517,28.7593,28.744,28.7593,17200.0
2012-09-05 11:55:00,37.78,37.79,37.77,37.77,19000.0,28.7593,28.7669,28.7517,28.7517,19000.0
2012-09-05 12:00:00,37.78,37.8,37.77,37.8,20400.0,28.7593,28.7745,28.7517,28.7745,20400.0
2012-09-05 12:05:00,37.8,37.8,37.78,37.8,13900.0,28.7745,28.7745,28.7593,28.7745,13900.0
2012-09-05 12:10:00,37.79,37.8,37.78,37.79,19000.0,28.7669,28.7745,28.7593,28.7669,19000.0
2012-09-05 12:15:00,37.79,37.79,37.77,37.77,8700.0,28.7669,28.7669,28.7517,28.7517,8700.0
2012-09-05 12:20:00,37.77,37.8,37.76,37.79,21100.0,28.7517,28.7745,28.744,28.7669,21100.0
2012-09-05 12:25:00,37.8,37.8,37.77,37.78,14800.0,28.7745,28.7745,28.7517,28.7593,14800.0
2012-09-05 12:30:00,37.77,37.78,37.76,37.77,12000.0,28.7517,28.7593,28.744,28.7517,12000.0
2012-09-05 12:35:00,37.77,37.78,37.77,37.78,68500.0,28.7517,28.7593,28.7517,28.7593,68500.0
2012-09-05 12:40:00,37.77,37.78,37.77,37.77,20300.0,28.7517,28.7593,28.7517,28.7517,20300.0
2012-09-05 12:45:00,37.77,37.78,37.77,37.78,9100.0,28.7517,28.7593,28.7517,28.7593,9100.0
2012-09-05 12:50:00,37.78,37.79,37.77,37.79,85500.0,28.7593,28.7669,28.7517,28.7669,85500.0
2012-09-05 12:55:00,37.78,37.8,37.78,37.8,25700.0,28.7593,28.7745,28.7593,28.7745,25700.0
2012-09-05 13:00:00,37.8,37.8,37.78,37.78,13100.0,28.7745,28.7745,28.7593,28.7593,13100.0
2012-09-05 13:05:00,37.78,37.79,37.78,37.78,23000.0,28.7593,28.7669,28.7593,28.7593,23000.0
2012-09-05 13:10:00,37.79,37.8,37.77,37.79,64100.0,28.7669,28.7745,28.7517,28.7669,64100.0
2012-09-05 13:15:00,37.79,37.82,37.79,37.81,67100.0,28.7669,28.7897,28.7669,28.7821,67100.0
2012-09-05 13:20:00,37.8,37.8,37.79,37.79,16100.0,28.7745,28.7745,28.7669,28.7669,16100.0
2012-09-05 13:25:00,37.79,37.8,37.77,37.77,33500.0,28.7669,28.7745,28.7517,28.7517,33500.0
2012-09-05 13:30:00,37.77,37.79,37.75,37.78,77600.0,28.7517,28.7669,28.7364,28.7593,77600.0
2012-09-05 13:35:00,37.77,37.78,37.77,37.77,70200.0,28.7517,28.7593,28.7517,28.7517,70200.0
2012-09-05 13:40:00,37.77,37.78,37.77,37.77,7300.0,28.7517,28.7593,28.7517,28.7517,7300.0
2012-09-05 13:45:00,37.77,37.8,37.76,37.78,92300.0,28.7517,28.7745,28.744,28.7593,92300.0
2012-09-05 13:50:00,37.77,37.79,37.77,37.77,41400.0,28.7517,28.7669,28.7517,28.7517,41400.0
2012-09-05 13:55:00,37.77,37.79,37.77,37.79,20000.0,28.7517,28.7669,28.7517,28.7669,20000.0
2012-09-05 14:00:00,37.79,37.8,37.78,37.8,34100.0,28.7669,28.7745,28.7593,28.7745,34100.0
2012-09-05 14:05:00,37.8,37.8,37.79,37.8,15800.0,28.7745,28.7745,28.7669,28.7745,15800.0
2012-09-05 14:10:00,37.8,37.82,37.78,37.79,124000.0,28.7745,28.7897,28.7593,28.7669,124000.0
2012-09-05 14:15:00,37.79,37.8,37.78,37.79,37400.0,28.7669,28.7745,28.7593,28.7669,37400.0
2012-09-05 14:20:00,37.8,37.84,37.79,37.84,116600.0,28.7745,28.8049,28.7669,28.8049,116600.0
2012-09-05 14:25:00,37.83,37.85,37.82,37.84,52100.0,28.7973,28.8126,28.7897,28.8049,52100.0
2012-09-05 14:30:00,37.84,37.85,37.83,37.84,38000.0,28.8049,28.8126,28.7973,28.8049,38000.0
2012-09-05 14:35:00,37.83,37.85,37.83,37.84,27000.0,28.7973,28.8126,28.7973,28.8049,27000.0
2012-09-05 14:40:00,37.84,37.85,37.83,37.84,29600.0,28.8049,28.8126,28.7973,28.8049,29600.0
2012-09-05 14:45:00,37.84,37.84,37.81,37.83,50500.0,28.8049,28.8049,28.7821,28.7973,50500.0
2012-09-05 14:50:00,37.83,37.83,37.82,37.82,23600.0,28.7973,28.7973,28.7897,28.7897,23600.0
2012-09-05 14:55:00,37.83,37.85,37.83,37.85,74300.0,28.7973,28.8126,28.7973,28.8126,74300.0
2012-09-05 15:00:00,37.85,37.85,37.84,37.84,57100.0,28.8126,28.8126,28.8049,28.8049,57100.0
2012-09-05 15:05:00,37.84,37.85,37.84,37.84,72400.0,28.8049,28.8126,28.8049,28.8049,72400.0
2012-09-05 15:10:00,37.84,37.85,37.8,37.81,46600.0,28.8049,28.8126,28.7745,28.7821,46600.0
2012-09-05 15:15:00,37.8,37.8,37.77,37.78,46100.0,28.7745,28.7745,28.7517,28.7593,46100.0
2012-09-05 15:20:00,37.78,37.8,37.78,37.78,21400.0,28.7593,28.7745,28.7593,28.7593,21400.0
2012-09-05 15:25:00,37.78,37.81,37.78,37.79,61100.0,28.7593,28.7821,28.7593,28.7669,61100.0
2012-09-05 15:30:00,37.8,37.81,37.79,37.8,23800.0,28.7745,28.7821,28.7669,28.7745,23800.0
2012-09-05 15:35:00,37.81,37.81,37.78,37.79,112200.0,28.7821,28.7821,28.7593,28.7669,112200.0
2012-09-05 15:40:00,37.79,37.81,37.78,37.8,98700.0,28.7669,28.7821,28.7593,28.7745,98700.0
2012-09-05 15:45:00,37.8,37.8,37.78,37.78,120400.0,28.7745,28.7745,28.7593,28.7593,120400.0
2012-09-05 15:50:00,37.78,37.79,37.78,37.78,96700.0,28.7593,28.7669,28.7593,28.7593,96700.0
2012-09-05 15:55:00,37.78,37.8,37.78,37.8,220900.0,28.7593,28.7745,28.7593,28.7745,220900.0
2012-09-06 09:30:00,38.03,38.03,37.9,37.97,87300.0,28.9496,28.9496,28.8506,28.9039,87300.0
2012-09-06 09:35:00,37.97,38.06,37.97,38.01,78000.0,28.9039,28.9724,28.9039,28.9344,78000.0
2012-09-06 09:40:00,38.01,38.06,38.0,38.0,103000.0,28.9344,28.9724,28.9267,28.9267,103000.0
2012-09-06 09:45:00,38.0,38.07,38.0,38.04,42000.0,28.9267,28.98,28.9267,28.9572,42000.0
2012-09-06 09:50:00,38.05,38.11,38.04,38.1,67300.0,28.9648,29.0105,28.9572,29.0029,67300.0
2012-09-06 09:55:00,38.1,38.13,38.09,38.1,39900.0,29.0029,29.0257,28.9953,29.0029,39900.0
2012-09-06 10:00:00,38.11,38.2,38.11,38.19,69700.0,29.0105,29.079,29.0105,29.0714,69700.0
2012-09-06 10:05:00,38.2,38.23,38.18,38.23,54200.0,29.079,29.1018,29.0638,29.1018,54200.0
2012-09-06 10:10:00,38.23,38.24,38.21,38.21,54400.0,29.1018,29.1094,29.0866,29.0866,54400.0
2012-09-06 10:15:00,38.22,38.24,38.22,38.23,43900.0,29.0942,29.1094,29.0942,29.1018,43900.0
2012-09-06 10:20:00,38.23,38.37,38.22,38.37,341600.0,29.1018,29.2084,29.0942,29.2084,341600.0
2012-09-06 10:25:00,38.37,38.37,38.28,38.29,140600.0,29.2084,29.2084,29.1399,29.1475,140600.0
2012-09-06 10:30:00,38.29,38.33,38.25,38.33,119500.0,29.1475,29.1779,29.117,29.1779,119500.0
2012-09-06 10:35:00,38.34,38.36,38.32,38.33,103600.0,29.1856,29.2008,29.1703,29.1779,103600.0
2012-09-06 10:40:00,38.33,38.36,38.32,38.33,34300.0,29.1779,29.2008,29.1703,29.1779,34300.0
2012-09-06 10:45:00,38.32,38.36,38.32,38.36,30900.0,29.1703,29.2008,29.1703,29.2008,30900.0
2012-09-06 10:50:00,38.37,38.37,38.32,38.35,28300.0,29.2084,29.2084,29.1703,29.1932,28300.0
2012-09-06 10:55:00,38.36,38.41,38.35,38.41,45000.0,29.2008,29.2388,29.1932,29.2388,45000.0
2012-09-06 11:00:00,38.41,38.43,38.4,38.42,45100.0,29.2388,29.2541,29.2312,29.2465,45100.0
2012-09-06 11:05:00,38.41,38.41,38.37,38.39,47900.0,29.2388,29.2388,29.2084,29.2236,47900.0
2012-09-06 11:10:00,38.39,38.42,38.37,38.38,66500.0,29.2236,29.2465,29.2084,29.216,66500.0
2012-09-06 11:15:00,38.39,38.42,38.35,38.39,136400.0,29.2236,29.2465,29.1932,29.2236,136400.0
2012-09-06 11:20:00,38.39,38.41,38.38,38.38,18400.0,29.2236,29.2388,29.216,29.216,18400.0
2012-09-06 11:25:00,38.39,38.42,38.38,38.4,29800.0,29.2236,29.2465,29.216,29.2312,29800.0
2012-09-06 11:30:00,38.4,38.43,38.4,38.42,28600.0,29.2312,29.2541,29.2312,29.2465,28600.0
2012-09-06 11:35:00,38.42,38.44,38.42,38.44,25500.0,29.2465,29.2617,29.2465,29.2617,25500.0
2012-09-06 11:40:00,38.44,38.48,38.42,38.47,37400.0,29.2617,29.2921,29.2465,29.2845,37400.0
2012-09-06 11:45:00,38.47,38.48,38.46,38.46,32000.0,29.2845,29.2921,29.2769,29.2769,32000.0
2012-09-06 11:50:00,38.46,38.47,38.42,38.45,37000.0,29.2769,29.2845,29.2465,29.2693,37000.0
2012-09-06 11:55:00,38.44,38.49,38.44,38.44,52600.0,29.2617,29.2997,29.2617,29.2617,52600.0
2012-09-06 12:00:00,38.44,38.47,38.43,38.46,54000.0,29.2617,29.2845,29.2541,29.2769,54000.0
2012-09-06 12:05:00,38.47,38.47,38.42,38.43,13700.0,29.2845,29.2845,29.2465,29.2541,13700.0
2012-09-06 12:10:00,38.43,38.44,38.43,38.43,7700.0,29.2541,29.2617,29.2541,29.2541,7700.0
2012-09-06 12:15:00,38.43,38.44,38.42,38.42,19900.0,29.2541,29.2617,29.2465,29.2465,19900.0
2012-09-06 12:20:00,38.42,38.44,38.42,38.42,42600.0,29.2465,29.2617,29.2465,29.2465,42600.0
2012-09-06 12:25:00,38.42,38.45,38.41,38.44,15400.0,29.2465,29.2693,29.2388,29.2617,15400.0
2012-09-06 12:30:00,38.44,38.45,38.44,38.45,12800.0,29.2617,29.2693,29.2617,29.2693,12800.0
2012-09-06 12:35:00,38.46,38.47,38.44,38.46,22000.0,29.2769,29.2845,29.2617,29.2769,22000.0
2012-09-06 12:40:00,38.47,38.47,38.44,38.45,16500.0,29.2845,29.2845,29.2617,29.2693,16500.0
2012-09-06 12:45:00,38.45,38.47,38.45,38.46,18700.0,29.2693,29.2845,29.2693,29.2769,18700.0
2012-09-06 12:50:00,38.46,38.49,38.46,38.48,15100.0,29.2769,29.2997,29.2769,29.2921,15100.0
2012-09-06 12:55:00,38.49,38.49,38.48,38.48,9200.0,29.2997,29.2997,29.2921,29.2921,9200.0
2012-09-06 13:00:00,38.48,38.49,38.48,38.48,3500.0,29.2921,29.2997,29.2921,29.2921,3500.0
2012-09-06 13:05:00,38.49,38.49,38.46,38.46,18700.0,29.2997,29.2997,29.2769,29.2769,18700.0
2012-09-06 13:10:00,38.46,38.52,38.46,38.49,65700.0,29.2769,29.3226,29.2769,29.2997,65700.0
2012-09-06 13:15:00,38.5,38.5,38.48,38.48,7500.0,29.3074,29.3074,29.2921,29.2921,7500.0
2012-09-06 13:20:00,38.48,38.51,38.48,38.5,14400.0,29.2921,29.315,29.2921,29.3074,14400.0
2012-09-06 13:25:00,38.5,38.51,38.5,38.51,17400.0,29.3074,29.315,29.3074,29.315,17400.0
2012-09-06 13:30:00,38.5,38.51,38.5,38.5,32200.0,29.3074,29.315,29.3074,29.3074,32200.0
2012-09-06 13:35:00,38.51,38.52,38.5,38.5,26900.0,29.315,29.3226,29.3074,29.3074,26900.0
2012-09-06 13:40:00,38.5,38.51,38.5,38.5,8100.0,29.3074,29.315,29.3074,29.3074,8100.0
2012-09-06 13:45:00,38.51,38.51,38.5,38.51,44900.0,29.315,29.315,29.3074,29.315,44900.0
2012-09-06 13:50:00,38.51,38.53,38.5,38.52,30400.0,29.315,29.3302,29.3074,29.3226,30400.0
2012-09-06 13:55:00,38.52,38.55,38.52,38.55,16200.0,29.3226,29.3454,29.3226,29.3454,16200.0
2012-09-06 14:00:00,38.54,38.55,38.51,38.52,35300.0,29.3378,29.3454,29.315,29.3226,35300.0
2012-09-06 14:05:00,38.51,38.53,38.48,38.48,42300.0,29.315,29.3302,29.2921,29.2921,42300.0
2012-09-06 14:10:00,38.49,38.52,38.48,38.52,55700.0,29.2997,29.3226,29.2921,29.3226,55700.0
2012-09-06 14:15:00,38.52,38.53,38.5,38.52,30700.0,29.3226,29.3302,29.3074,29.3226,30700.0
2012-09-06 14:20:00,38.52,38.53,38.5,38.52,26600.0,29.3226,29.3302,29.3074,29.3226,26600.0
2012-09-06 14:25:00,38.52,38.54,38.5,38.53,42800.0,29.3226,29.3378,29.3074,29.3302,42800.0
2012-09-06 14:30:00,38.53,38.54,38.5,38.5,35600.0,29.3302,29.3378,29.3074,29.3074,35600.0
2012-09-06 14:35:00,38.5,38.52,38.48,38.49,36200.0,29.3074,29.3226,29.2921,29.2997,36200.0
2012-09-06 14:40:00,38.5,38.51,38.46,38.51,26200.0,29.3074,29.315,29.2769,29.315,26200.0
2012-09-06 14:45:00,38.5,38.5,38.47,38.48,25800.0,29.3074,29.3074,29.2845,29.2921,25800.0
2012-09-06 14:50:00,38.48,38.48,38.45,38.47,24500.0,29.2921,29.2921,29.2693,29.2845,24500.0
2012-09-06 14:55:00,38.47,38.48,38.43,38.43,36900.0,29.2845,29.2921,29.2541,29.2541,36900.0
2012-09-06 15:00:00,38.43,38.43,38.41,38.42,22800.0,29.2541,29.2541,29.2388,29.2465,22800.0
2012-09-06 15:05:00,38.42,38.44,38.4,38.4,20800.0,29.2465,29.2617,29.2312,29.2312,20800.0
2012-09-06 15:10:00,38.4,38.41,38.38,38.39,30800.0,29.2312,29.2388,29.216,29.2236,30800.0
2012-09-06 15:15:00,38.39,38.44,38.38,38.42,51800.0,29.2236,29.2617,29.216,29.2465,51800.0
2012-09-06 15:20:00,38.42,38.45,38.41,38.42,44500.0,29.2465,29.2693,29.2388,29.2465,44500.0
2012-09-06 15:25:00,38.43,38.45,38.43,38.45,74100.0,29.2541,29.2693,29.2541,29.2693,74100.0
2012-09-06 15:30:00,38.45,38.5,38.44,38.48,75100.0,29.2693,29.3074,29.2617,29.2921,75100.0
2012-09-06 15:35:00,38.48,38.5,38.46,38.48,66200.0,29.2921,29.3074,29.2769,29.2921,66200.0
2012-09-06 15:40:00,38.48,38.49,38.42,38.42,64600.0,29.2921,29.2997,29.2465,29.2465,64600.0
2012-09-06 15:45:00,38.42,38.44,38.42,38.44,107500.0,29.2465,29.2617,29.2465,29.2617,107500.0
2012-09-06 15:50:00,38.44,38.47,38.42,38.44,146800.0,29.2617,29.2845,29.2465,29.2617,146800.0
2012-09-06 15:55:00,38.44,38.47,38.43,38.45,249400.0,29.2617,29.2845,29.2541,29.2693,249400.0
2012-09-07 09:30:00,38.52,38.65,38.45,38.45,49300.0,29.3226,29.4215,29.2693,29.2693,49300.0
2012-09-07 09:35:00,38.45,38.54,38.4,38.52,32100.0,29.2693,29.3378,29.2312,29.3226,32100.0
2012-09-07 09:40:00,38.5,38.55,38.46,38.51,62000.0,29.3074,29.3454,29.2769,29.315,62000.0
2012-09-07 09:45:00,38.49,38.54,38.48,38.51,31000.0,29.2997,29.3378,29.2921,29.315,31000.0
2012-09-07 09:50:00,38.52,38.52,38.46,38.46,30100.0,29.3226,29.3226,29.2769,29.2769,30100.0
2012-09-07 09:55:00,38.47,38.55,38.47,38.55,24000.0,29.2845,29.3454,29.2845,29.3454,24000.0
2012-09-07 10:00:00,38.54,38.54,38.45,38.47,36200.0,29.3378,29.3378,29.2693,29.2845,36200.0
2012-09-07 10:05:00,38.46,38.49,38.44,38.48,22900.0,29.2769,29.2997,29.2617,29.2921,22900.0
2012-09-07 10:10:00,38.48,38.49,38.43,38.44,19300.0,29.2921,29.2997,29.2541,29.2617,19300.0
2012-09-07 10:15:00,38.45,38.46,38.42,38.43,24700.0,29.2693,29.2769,29.2465,29.2541,24700.0
2012-09-07 10:20:00,38.43,38.44,38.4,38.43,46300.0,29.2541,29.2617,29.2312,29.2541,46300.0
2012-09-07 10:25:00,38.43,38.46,38.43,38.46,31600.0,29.2541,29.2769,29.2541,29.2769,31600.0
2012-09-07 10:30:00,38.45,38.5,38.44,38.48,62400.0,29.2693,29.3074,29.2617,29.2921,62400.0
2012-09-07 10:35:00,38.48,38.49,38.46,38.47,29200.0,29.2921,29.2997,29.2769,29.2845,29200.0
2012-09-07 10:40:00,38.47,38.47,38.45,38.45,16200.0,29.2845,29.2845,29.2693,29.2693,16200.0
2012-09-07 10:45:00,38.45,38.49,38.45,38.45,29000.0,29.2693,29.2997,29.2693,29.2693,29000.0
2012-09-07 10:50:00,38.44,38.47,38.44,38.45,27800.0,29.2617,29.2845,29.2617,29.2693,27800.0
2012-09-07 10:55:00,38.44,38.45,38.42,38.43,33700.0,29.2617,29.2693,29.2465,29.2541,33700.0
2012-09-07 11:00:00,38.43,38.44,38.4,38.41,74200.0,29.2541,29.2617,29.2312,29.2388,74200.0
2012-09-07 11:05:00,38.4,38.44,38.39,38.42,41600.0,29.2312,29.2617,29.2236,29.2465,41600.0
2012-09-07 11:10:00,38.43,38.44,38.36,38.37,34500.0,29.2541,29.2617,29.2008,29.2084,34500.0
2012-09-07 11:15:00,38.37,38.38,38.32,38.34,31500.0,29.2084,29.216,29.1703,29.1856,31500.0
2012-09-07 11:20:00,38.34,38.41,38.34,38.4,15700.0,29.1856,29.2388,29.1856,29.2312,15700.0
2012-09-07 11:25:00,38.4,38.41,38.38,38.38,24100.0,29.2312,29.2388,29.216,29.216,24100.0
2012-09-07 11:30:00,38.39,38.48,38.38,38.44,69300.0,29.2236,29.2921,29.216,29.2617,69300.0
2012-09-07 11:35:00,38.45,38.45,38.41,38.41,32500.0,29.2693,29.2693,29.2388,29.2388,32500.0
2012-09-07 11:40:00,38.41,38.43,38.38,38.39,68300.0,29.2388,29.2541,29.216,29.2236,68300.0
2012-09-07 11:45:00,38.39,38.43,38.39,38.4,47000.0,29.2236,29.2541,29.2236,29.2312,47000.0
2012-09-07 11:50:00,38.4,38.42,38.4,38.41,27600.0,29.2312,29.2465,29.2312,29.2388,27600.0
2012-09-07 11:55:00,38.41,38.41,38.39,38.4,22600.0,29.2388,29.2388,29.2236,29.2312,22600.0
2012-09-07 12:00:00,38.4,38.41,38.38,38.41,25000.0,29.2312,29.2388,29.216,29.2388,25000.0
2012-09-07 12:05:00,38.42,38.45,38.41,38.45,27500.0,29.2465,29.2693,29.2388,29.2693,27500.0
2012-09-07 12:10:00,38.44,38.46,38.43,38.45,17500.0,29.2617,29.2769,29.2541,29.2693,17500.0
2012-09-07 12:15:00,38.45,38.45,38.43,38.44,5500.0,29.2693,29.2693,29.2541,29.2617,5500.0
2012-09-07 12:20:00,38.43,38.44,38.43,38.43,12300.0,29.2541,29.2617,29.2541,29.2541,12300.0
2012-09-07 12:25:00,38.42,38.46,38.42,38.42,22800.0,29.2465,29.2769,29.2465,29.2465,22800.0
2012-09-07 12:30:00,38.43,38.47,38.43,38.47,20500.0,29.2541,29.2845,29.2541,29.2845,20500.0
2012-09-07 12:35:00,38.47,38.48,38.46,38.47,23100.0,29.2845,29.2921,29.2769,29.2845,23100.0
2012-09-07 12:40:00,38.46,38.48,38.45,38.48,18100.0,29.2769,29.2921,29.2693,29.2921,18100.0
2012-09-07 12:45:00,38.48,38.5,38.47,38.49,10300.0,29.2921,29.3074,29.2845,29.2997,10300.0
2012-09-07 12:50:00,38.49,38.53,38.48,38.51,24200.0,29.2997,29.3302,29.2921,29.315,24200.0
2012-09-07 12:55:00,38.51,38.52,38.48,38.48,6900.0,29.315,29.3226,29.2921,29.2921,6900.0
2012-09-07 13:00:00,38.48,38.5,38.48,38.5,11400.0,29.2921,29.3074,29.2921,29.3074,11400.0
2012-09-07 13:05:00,38.49,38.5,38.47,38.5,12500.0,29.2997,29.3074,29.2845,29.3074,12500.0
2012-09-07 13:10:00,38.5,38.5,38.47,38.48,6900.0,29.3074,29.3074,29.2845,29.2921,6900.0
2012-09-07 13:15:00,38.47,38.49,38.45,38.49,23000.0,29.2845,29.2997,29.2693,29.2997,23000.0
2012-09-07 13:20:00,38.48,38.49,38.46,38.47,10500.0,29.2921,29.2997,29.2769,29.2845,10500.0
2012-09-07 13:25:00,38.47,38.52,38.46,38.52,20900.0,29.2845,29.3226,29.2769,29.3226,20900.0
2012-09-07 13:30:00,38.51,38.51,38.47,38.47,16600.0,29.315,29.315,29.2845,29.2845,16600.0
2012-09-07 13:35:00,38.47,38.48,38.45,38.45,22300.0,29.2845,29.2921,29.2693,29.2693,22300.0
2012-09-07 13:40:00,38.45,38.48,38.45,38.48,16700.0,29.2693,29.2921,29.2693,29.2921,16700.0
2012-09-07 13:45:00,38.47,38.48,38.47,38.47,4800.0,29.2845,29.2921,29.2845,29.2845,4800.0
2012-09-07 13:50:00,38.48,38.48,38.45,38.46,24100.0,29.2921,29.2921,29.2693,29.2769,24100.0
2012-09-07 13:55:00,38.46,38.5,38.45,38.5,44000.0,29.2769,29.3074,29.2693,29.3074,44000.0
2012-09-07 14:00:00,38.5,38.52,38.49,38.51,64100.0,29.3074,29.3226,29.2997,29.315,64100.0
2012-09-07 14:05:00,38.5,38.52,38.48,38.52,23400.0,29.3074,29.3226,29.2921,29.3226,23400.0
2012-09-07 14:10:00,38.52,38.53,38.49,38.51,21000.0,29.3226,29.3302,29.2997,29.315,21000.0
2012-09-07 14:15:00,38.51,38.51,38.48,38.48,20500.0,29.315,29.315,29.2921,29.2921,20500.0
2012-09-07 14:20:00,38.48,38.5,38.48,38.49,30400.0,29.2921,29.3074,29.2921,29.2997,30400.0
2012-09-07 14:25:00,38.5,38.52,38.49,38.52,21700.0,29.3074,29.3226,29.2997,29.3226,21700.0
2012-09-07 14:30:00,38.51,38.52,38.49,38.5,20400.0,29.315,29.3226,29.2997,29.3074,20400.0
2012-09-07 14:35:00,38.5,38.51,38.49,38.5,21000.0,29.3074,29.315,29.2997,29.3074,21000.0
2012-09-07 14:40:00,38.5,38.52,38.5,38.51,17100.0,29.3074,29.3226,29.3074,29.315,17100.0
2012-09-07 14:45:00,38.51,38.52,38.5,38.5,8500.0,29.315,29.3226,29.3074,29.3074,8500.0
2012-09-07 14:50:00,38.51,38.51,38.49,38.5,15800.0,29.315,29.315,29.2997,29.3074,15800.0
2012-09-07 14:55:00,38.5,38.5,38.49,38.49,12200.0,29.3074,29.3074,29.2997,29.2997,12200.0
2012-09-07 15:00:00,38.5,38.5,38.47,38.48,37000.0,29.3074,29.3074,29.2845,29.2921,37000.0
2012-09-07 15:05:00,38.48,38.48,38.44,38.45,53000.0,29.2921,29.2921,29.2617,29.2693,53000.0
2012-09-07 15:10:00,38.45,38.46,38.43,38.46,33900.0,29.2693,29.2769,29.2541,29.2769,33900.0
2012-09-07 15:15:00,38.46,38.47,38.44,38.45,21500.0,29.2769,29.2845,29.2617,29.2693,21500.0
2012-09-07 15:20:00,38.44,38.45,38.41,38.41,12500.0,29.2617,29.2693,29.2388,29.2388,12500.0
2012-09-07 15:25:00,38.42,38.43,38.41,38.43,39400.0,29.2465,29.2541,29.2388,29.2541,39400.0
2012-09-07 15:30:00,38.44,38.45,38.43,38.43,37900.0,29.2617,29.2693,29.2541,29.2541,37900.0
2012-09-07 15:35:00,38.44,38.44,38.41,38.42,64700.0,29.2617,29.2617,29.2388,29.2465,64700.0
2012-09-07 15:40:00,38.41,38.43,38.41,38.42,25400.0,29.2388,29.2541,29.2388,29.2465,25400.0
2012-09-07 15:45:00,38.43,38.47,38.41,38.45,241600.0,29.2541,29.2845,29.2388,29.2693,241600.0
2012-09-07 15:50:00,38.45,38.47,38.45,38.45,75800.0,29.2693,29.2845,29.2693,29.2693,75800.0
2012-09-07 15:55:00,38.45,38.48,38.45,38.48,208100.0,29.2693,29.2921,29.2693,29.2921,208100.0
2012-09-10 09:30:00,38.35,38.48,38.35,38.42,37000.0,29.1932,29.2921,29.1932,29.2465,37000.0
2012-09-10 09:35:00,38.44,38.48,38.33,38.37,31100.0,29.2617,29.2921,29.1779,29.2084,31100.0
2012-09-10 09:40:00,38.38,38.41,38.32,38.32,33300.0,29.216,29.2388,29.1703,29.1703,33300.0
2012-09-10 09:45:00,38.33,38.35,38.29,38.3,11700.0,29.1779,29.1932,29.1475,29.1551,11700.0
2012-09-10 09:50:00,38.3,38.34,38.26,38.31,19000.0,29.1551,29.1856,29.1247,29.1627,19000.0
2012-09-10 09:55:00,38.3,38.36,38.29,38.31,27200.0,29.1551,29.2008,29.1475,29.1627,27200.0
2012-09-10 10:00:00,38.32,38.39,38.3,38.36,23400.0,29.1703,29.2236,29.1551,29.2008,23400.0
2012-09-10 10:05:00,38.36,38.39,38.33,38.33,19400.0,29.2008,29.2236,29.1779,29.1779,19400.0
2012-09-10 10:10:00,38.34,38.35,38.29,38.29,11200.0,29.1856,29.1932,29.1475,29.1475,11200.0
2012-09-10 10:15:00,38.29,38.34,38.29,38.3,25600.0,29.1475,29.1856,29.1475,29.1551,25600.0
2012-09-10 10:20:00,38.3,38.33,38.28,38.32,30800.0,29.1551,29.1779,29.1399,29.1703,30800.0
2012-09-10 10:25:00,38.32,38.38,38.3,38.37,53700.0,29.1703,29.216,29.1551,29.2084,53700.0
2012-09-10 10:30:00,38.36,38.39,38.36,38.39,16400.0,29.2008,29.2236,29.2008,29.2236,16400.0
2012-09-10 10:35:00,38.37,38.44,38.37,38.42,47000.0,29.2084,29.2617,29.2084,29.2465,47000.0
2012-09-10 10:40:00,38.42,38.42,38.34,38.34,32300.0,29.2465,29.2465,29.1856,29.1856,32300.0
2012-09-10 10:45:00,38.34,38.41,38.34,38.41,31500.0,29.1856,29.2388,29.1856,29.2388,31500.0
2012-09-10 10:50:00,38.4,38.41,38.39,38.4,18000.0,29.2312,29.2388,29.2236,29.2312,18000.0
2012-09-10 10:55:00,38.39,38.45,38.39,38.42,33400.0,29.2236,29.2693,29.2236,29.2465,33400.0
2012-09-10 11:00:00,38.41,38.43,38.39,38.42,53200.0,29.2388,29.2541,29.2236,29.2465,53200.0
2012-09-10 11:05:00,38.42,38.46,38.41,38.46,27000.0,29.2465,29.2769,29.2388,29.2769,27000.0
2012-09-10 11:10:00,38.45,38.47,38.44,38.47,17000.0,29.2693,29.2845,29.2617,29.2845,17000.0
2012-09-10 11:15:00,38.47,38.48,38.46,38.47,12000.0,29.2845,29.2921,29.2769,29.2845,12000.0
2012-09-10 11:20:00,38.47,38.47,38.44,38.44,8900.0,29.2845,29.2845,29.2617,29.2617,8900.0
2012-09-10 11:25:00,38.45,38.48,38.44,38.47,22300.0,29.2693,29.2921,29.2617,29.2845,22300.0
2012-09-10 11:30:00,38.46,38.47,38.46,38.47,10100.0,29.2769,29.2845,29.2769,29.2845,10100.0
2012-09-10 11:35:00,38.46,38.47,38.43,38.44,11000.0,29.2769,29.2845,29.2541,29.2617,11000.0
2012-09-10 11:40:00,38.43,38.44,38.4,38.4,11500.0,29.2541,29.2617,29.2312,29.2312,11500.0
2012-09-10 11:45:00,38.41,38.44,38.4,38.42,20100.0,29.2388,29.2617,29.2312,29.2465,20100.0
2012-09-10 11:50:00,38.43,38.43,38.42,38.42,6000.0,29.2541,29.2541,29.2465,29.2465,6000.0
2012-09-10 11:55:00,38.42,38.44,38.42,38.42,26000.0,29.2465,29.2617,29.2465,29.2465,26000.0
2012-09-10 12:00:00,38.43,38.47,38.43,38.47,17000.0,29.2541,29.2845,29.2541,29.2845,17000.0
2012-09-10 12:05:00,38.46,38.47,38.42,38.43,19300.0,29.2769,29.2845,29.2465,29.2541,19300.0
2012-09-10 12:10:00,38.44,38.44,38.4,38.41,17300.0,29.2617,29.2617,29.2312,29.2388,17300.0
2012-09-10 12:15:00,38.42,38.43,38.4,38.4,12900.0,29.2465,29.2541,29.2312,29.2312,12900.0
2012-09-10 12:20:00,38.4,38.41,38.39,38.39,13400.0,29.2312,29.2388,29.2236,29.2236,13400.0
2012-09-10 12:25:00,38.39,38.41,38.38,38.4,25600.0,29.2236,29.2388,29.216,29.2312,25600.0
2012-09-10 12:30:00,38.4,38.4,38.34,38.36,32700.0,29.2312,29.2312,29.1856,29.2008,32700.0
2012-09-10 12:35:00,38.37,38.38,38.36,38.37,9000.0,29.2084,29.216,29.2008,29.2084,9000.0
2012-09-10 12:40:00,38.37,38.38,38.37,38.37,15200.0,29.2084,29.216,29.2084,29.2084,15200.0
2012-09-10 12:45:00,38.37,38.38,38.37,38.38,12500.0,29.2084,29.216,29.2084,29.216,12500.0
2012-09-10 12:50:00,38.38,38.4,38.38,38.4,10500.0,29.216,29.2312,29.216,29.2312,10500.0
2012-09-10 12:55:00,38.39,38.4,38.38,38.4,8700.0,29.2236,29.2312,29.216,29.2312,8700.0
2012-09-10 13:00:00,38.39,38.4,38.39,38.39,22000.0,29.2236,29.2312,29.2236,29.2236,22000.0
2012-09-10 13:05:00,38.4,38.41,38.4,38.41,6000.0,29.2312,29.2388,29.2312,29.2388,6000.0
2012-09-10 13:10:00,38.41,38.44,38.4,38.42,19200.0,29.2388,29.2617,29.2312,29.2465,19200.0
2012-09-10 13:15:00,38.42,38.43,38.42,38.42,2200.0,29.2465,29.2541,29.2465,29.2465,2200.0
2012-09-10 13:20:00,38.42,38.43,38.41,38.41,9200.0,29.2465,29.2541,29.2388,29.2388,9200.0
2012-09-10 13:25:00,38.41,38.42,38.41,38.41,6100.0,29.2388,29.2465,29.2388,29.2388,6100.0
2012-09-10 13:30:00,38.42,38.43,38.4,38.41,36200.0,29.2465,29.2541,29.2312,29.2388,36200.0
2012-09-10 13:35:00,38.41,38.41,38.38,38.38,17300.0,29.2388,29.2388,29.216,29.216,17300.0
2012-09-10 13:40:00,38.38,38.38,38.34,38.36,20100.0,29.216,29.216,29.1856,29.2008,20100.0
2012-09-10 13:45:00,38.36,38.36,38.34,38.35,22000.0,29.2008,29.2008,29.1856,29.1932,22000.0
2012-09-10 13:50:00,38.35,38.36,38.33,38.34,13800.0,29.1932,29.2008,29.1779,29.1856,13800.0
2012-09-10 13:55:00,38.33,38.33,38.32,38.33,9800.0,29.1779,29.1779,29.1703,29.1779,9800.0
2012-09-10 14:00:00,38.33,38.36,38.33,38.35,19900.0,29.1779,29.2008,29.1779,29.1932,19900.0
2012-09-10 14:05:00,38.35,38.36,38.35,38.36,9900.0,29.1932,29.2008,29.1932,29.2008,9900.0
2012-09-10 14:10:00,38.35,38.36,38.33,38.33,80700.0,29.1932,29.2008,29.1779,29.1779,80700.0
2012-09-10 14:15:00,38.34,38.36,38.33,38.35,19300.0,29.1856,29.2008,29.1779,29.1932,19300.0
2012-09-10 14:20:00,38.35,38.36,38.35,38.35,9600.0,29.1932,29.2008,29.1932,29.1932,9600.0
2012-09-10 14:25:00,38.35,38.36,38.35,38.35,7100.0,29.1932,29.2008,29.1932,29.1932,7100.0
2012-09-10 14:30:00,38.35,38.37,38.34,38.37,33000.0,29.1932,29.2084,29.1856,29.2084,33000.0
2012-09-10 14:35:00,38.37,38.39,38.34,38.34,19300.0,29.2084,29.2236,29.1856,29.1856,19300.0
2012-09-10 14:40:00,38.34,38.37,38.34,38.37,22800.0,29.1856,29.2084,29.1856,29.2084,22800.0
2012-09-10 14:45:00,38.37,38.4,38.37,38.38,28300.0,29.2084,29.2312,29.2084,29.216,28300.0
2012-09-10 14:50:00,38.37,38.38,38.34,38.36,26200.0,29.2084,29.216,29.1856,29.2008,26200.0
2012-09-10 14:55:00,38.37,38.38,38.34,38.34,27800.0,29.2084,29.216,29.1856,29.1856,27800.0
2012-09-10 15:00:00,38.35,38.37,38.34,38.36,18900.0,29.1932,29.2084,29.1856,29.2008,18900.0
2012-09-10 15:05:00,38.35,38.36,38.33,38.33,28600.0,29.1932,29.2008,29.1779,29.1779,28600.0
2012-09-10 15:10:00,38.33,38.34,38.3,38.3,22700.0,29.1779,29.1856,29.1551,29.1551,22700.0
2012-09-10 15:15:00,38.3,38.31,38.28,38.3,29300.0,29.1551,29.1627,29.1399,29.1551,29300.0
2012-09-10 15:20:00,38.3,38.32,38.29,38.31,31300.0,29.1551,29.1703,29.1475,29.1627,31300.0
2012-09-10 15:25:00,38.31,38.35,38.31,38.32,20600.0,29.1627,29.1932,29.1627,29.1703,20600.0
2012-09-10 15:30:00,38.32,38.33,38.3,38.31,34500.0,29.1703,29.1779,29.1551,29.1627,34500.0
2012-09-10 15:35:00,38.31,38.31,38.28,38.29,25300.0,29.1627,29.1627,29.1399,29.1475,25300.0
2012-09-10 15:40:00,38.28,38.31,38.27,38.28,66400.0,29.1399,29.1627,29.1323,29.1399,66400.0
2012-09-10 15:45:00,38.27,38.29,38.24,38.29,82600.0,29.1323,29.1475,29.1094,29.1475,82600.0
2012-09-10 15:50:00,38.3,38.3,38.27,38.29,67600.0,29.1551,29.1551,29.1323,29.1475,67600.0
2012-09-10 15:55:00,38.29,38.29,38.26,38.27,137100.0,29.1475,29.1475,29.1247,29.1323,137100.0
2012-09-11 09:30:00,38.26,38.29,38.2,38.24,23700.0,29.1247,29.1475,29.079,29.1094,23700.0
2012-09-11 09:35:00,38.24,38.34,38.17,38.19,38300.0,29.1094,29.1856,29.0562,29.0714,38300.0
2012-09-11 09:40:00,38.19,38.33,38.19,38.28,37100.0,29.0714,29.1779,29.0714,29.1399,37100.0
2012-09-11 09:45:00,38.26,38.35,38.26,38.34,15300.0,29.1247,29.1932,29.1247,29.1856,15300.0
2012-09-11 09:50:00,38.36,38.47,38.36,38.46,32800.0,29.2008,29.2845,29.2008,29.2769,32800.0
2012-09-11 09:55:00,38.46,38.47,38.43,38.45,19800.0,29.2769,29.2845,29.2541,29.2693,19800.0
2012-09-11 10:00:00,38.45,38.47,38.44,38.47,6300.0,29.2693,29.2845,29.2617,29.2845,6300.0
2012-09-11 10:05:00,38.47,38.5,38.46,38.49,17900.0,29.2845,29.3074,29.2769,29.2997,17900.0
2012-09-11 10:10:00,38.48,38.52,38.46,38.49,45300.0,29.2921,29.3226,29.2769,29.2997,45300.0
2012-09-11 10:15:00,38.49,38.5,38.43,38.47,51900.0,29.2997,29.3074,29.2541,29.2845,51900.0
2012-09-11 10:20:00,38.47,38.51,38.46,38.5,12800.0,29.2845,29.315,29.2769,29.3074,12800.0
2012-09-11 10:25:00,38.5,38.51,38.45,38.45,17400.0,29.3074,29.315,29.2693,29.2693,17400.0
2012-09-11 10:30:00,38.44,38.48,38.44,38.45,19500.0,29.2617,29.2921,29.2617,29.2693,19500.0
2012-09-11 10:35:00,38.46,38.49,38.42,38.45,73100.0,29.2769,29.2997,29.2465,29.2693,73100.0
2012-09-11 10:40:00,38.46,38.52,38.45,38.51,16900.0,29.2769,29.3226,29.2693,29.315,16900.0
2012-09-11 10:45:00,38.52,38.54,38.52,38.54,20100.0,29.3226,29.3378,29.3226,29.3378,20100.0
2012-09-11 10:50:00,38.54,38.55,38.48,38.48,32500.0,29.3378,29.3454,29.2921,29.2921,32500.0
2012-09-11 10:55:00,38.48,38.5,38.46,38.46,29800.0,29.2921,29.3074,29.2769,29.2769,29800.0
2012-09-11 11:00:00,38.46,38.51,38.46,38.48,68600.0,29.2769,29.315,29.2769,29.2921,68600.0
2012-09-11 11:05:00,38.48,38.48,38.44,38.44,19600.0,29.2921,29.2921,29.2617,29.2617,19600.0
2012-09-11 11:10:00,38.45,38.45,38.43,38.44,44000.0,29.2693,29.2693,29.2541,29.2617,44000.0
2012-09-11 11:15:00,38.45,38.45,38.41,38.44,43000.0,29.2693,29.2693,29.2388,29.2617,43000.0
2012-09-11 11:20:00,38.44,38.46,38.44,38.45,23400.0,29.2617,29.2769,29.2617,29.2693,23400.0
2012-09-11 11:25:00,38.44,38.48,38.44,38.48,35400.0,29.2617,29.2921,29.2617,29.2921,35400.0
2012-09-11 11:30:00,38.48,38.5,38.48,38.5,13200.0,29.2921,29.3074,29.2921,29.3074,13200.0
2012-09-11 11:35:00,38.5,38.55,38.5,38.55,10800.0,29.3074,29.3454,29.3074,29.3454,10800.0
2012-09-11 11:40:00,38.55,38.57,38.54,38.55,27600.0,29.3454,29.3606,29.3378,29.3454,27600.0
2012-09-11 11:45:00,38.55,38.6,38.55,38.56,25000.0,29.3454,29.3835,29.3454,29.353,25000.0
2012-09-11 11:50:00,38.55,38.57,38.55,38.55,15600.0,29.3454,29.3606,29.3454,29.3454,15600.0
2012-09-11 11:55:00,38.55,38.57,38.55,38.57,8600.0,29.3454,29.3606,29.3454,29.3606,8600.0
2012-09-11 12:00:00,38.57,38.58,38.55,38.55,6500.0,29.3606,29.3683,29.3454,29.3454,6500.0
2012-09-11 12:05:00,38.56,38.56,38.53,38.53,21200.0,29.353,29.353,29.3302,29.3302,21200.0
2012-09-11 12:10:00,38.53,38.54,38.5,38.52,15100.0,29.3302,29.3378,29.3074,29.3226,15100.0
2012-09-11 12:15:00,38.52,38.54,38.52,38.53,2300.0,29.3226,29.3378,29.3226,29.3302,2300.0
2012-09-11 12:20:00,38.53,38.56,38.53,38.56,10800.0,29.3302,29.353,29.3302,29.353,10800.0
2012-09-11 12:25:00,38.57,38.58,38.56,38.56,12600.0,29.3606,29.3683,29.353,29.353,12600.0
2012-09-11 12:30:00,38.56,38.57,38.55,38.56,12500.0,29.353,29.3606,29.3454,29.353,12500.0
2012-09-11 12:35:00,38.57,38.58,38.55,38.55,15100.0,29.3606,29.3683,29.3454,29.3454,15100.0
2012-09-11 12:40:00,38.56,38.56,38.55,38.55,9400.0,29.353,29.353,29.3454,29.3454,9400.0
2012-09-11 12:45:00,38.56,38.57,38.55,38.57,4500.0,29.353,29.3606,29.3454,29.3606,4500.0
2012-09-11 12:50:00,38.57,38.57,38.56,38.57,7000.0,29.3606,29.3606,29.353,29.3606,7000.0
2012-09-11 12:55:00,38.57,38.59,38.56,38.58,27100.0,29.3606,29.3759,29.353,29.3683,27100.0
2012-09-11 13:00:00,38.58,38.59,38.57,38.58,9400.0,29.3683,29.3759,29.3606,29.3683,9400.0
2012-09-11 13:05:00,38.57,38.59,38.56,38.56,34400.0,29.3606,29.3759,29.353,29.353,34400.0
2012-09-11 13:10:00,38.56,38.56,38.54,38.55,4200.0,29.353,29.353,29.3378,29.3454,4200.0
2012-09-11 13:15:00,38.55,38.59,38.55,38.58,8200.0,29.3454,29.3759,29.3454,29.3683,8200.0
2012-09-11 13:20:00,38.58,38.6,38.56,38.57,10100.0,29.3683,29.3835,29.353,29.3606,10100.0
2012-09-11 13:25:00,38.57,38.58,38.57,38.57,10100.0,29.3606,29.3683,29.3606,29.3606,10100.0
2012-09-11 13:30:00,38.57,38.58,38.57,38.57,11600.0,29.3606,29.3683,29.3606,29.3606,11600.0
2012-09-11 13:35:00,38.58,38.58,38.56,38.56,18600.0,29.3683,29.3683,29.353,29.353,18600.0
2012-09-11 13:40:00,38.56,38.57,38.55,38.56,36600.0,29.353,29.3606,29.3454,29.353,36600.0
2012-09-11 13:45:00,38.56,38.57,38.55,38.56,9100.0,29.353,29.3606,29.3454,29.353,9100.0
2012-09-11 13:50:00,38.57,38.57,38.56,38.56,8100.0,29.3606,29.3606,29.353,29.353,8100.0
2012-09-11 13:55:00,38.56,38.57,38.56,38.56,3800.0,29.353,29.3606,29.353,29.353,3800.0
2012-09-11 14:00:00,38.56,38.58,38.56,38.56,26000.0,29.353,29.3683,29.353,29.353,26000.0
2012-09-11 14:05:00,38.56,38.57,38.55,38.55,5100.0,29.353,29.3606,29.3454,29.3454,5100.0
2012-09-11 14:10:00,38.56,38.56,38.54,38.54,16000.0,29.353,29.353,29.3378,29.3378,16000.0
2012-09-11 14:15:00,38.54,38.55,38.53,38.53,10600.0,29.3378,29.3454,29.3302,29.3302,10600.0
2012-09-11 14:20:00,38.53,38.55,38.53,38.55,14700.0,29.3302,29.3454,29.3302,29.3454,14700.0
2012-09-11 14:25:00,38.54,38.55,38.54,38.55,4600.0,29.3378,29.3454,29.3378,29.3454,4600.0
2012-09-11 14:30:00,38.54,38.55,38.53,38.53,22200.0,29.3378,29.3454,29.3302,29.3302,22200.0
2012-09-11 14:35:00,38.53,38.53,38.51,38.52,41200.0,29.3302,29.3302,29.315,29.3226,41200.0
2012-09-11 14:40:00,38.52,38.52,38.5,38.5,34700.0,29.3226,29.3226,29.3074,29.3074,34700.0
2012-09-11 14:45:00,38.51,38.51,38.49,38.49,20600.0,29.315,29.315,29.2997,29.2997,20600.0
2012-09-11 14:50:00,38.49,38.52,38.49,38.52,24900.0,29.2997,29.3226,29.2997,29.3226,24900.0
2012-09-11 14:55:00,38.52,38.54,38.51,38.51,30900.0,29.3226,29.3378,29.315,29.315,30900.0
2012-09-11 15:00:00,38.51,38.51,38.46,38.46,50100.0,29.315,29.315,29.2769,29.2769,50100.0
2012-09-11 15:05:00,38.46,38.49,38.46,38.46,38800.0,29.2769,29.2997,29.2769,29.2769,38800.0
2012-09-11 15:10:00,38.46,38.47,38.46,38.46,9400.0,29.2769,29.2845,29.2769,29.2769,9400.0
2012-09-11 15:15:00,38.46,38.47,38.44,38.46,32600.0,29.2769,29.2845,29.2617,29.2769,32600.0
2012-09-11 15:20:00,38.46,38.47,38.42,38.44,34500.0,29.2769,29.2845,29.2465,29.2617,34500.0
2012-09-11 15:25:00,38.44,38.48,38.43,38.48,27000.0,29.2617,29.2921,29.2541,29.2921,27000.0
2012-09-11 15:30:00,38.48,38.52,38.48,38.51,42400.0,29.2921,29.3226,29.2921,29.315,42400.0
2012-09-11 15:35:00,38.52,38.52,38.49,38.49,34700.0,29.3226,29.3226,29.2997,29.2997,34700.0
2012-09-11 15:40:00,38.5,38.53,38.49,38.51,52200.0,29.3074,29.3302,29.2997,29.315,52200.0
2012-09-11 15:45:00,38.51,38.54,38.48,38.54,97600.0,29.315,29.3378,29.2921,29.3378,97600.0
2012-09-11 15:50:00,38.54,38.55,38.51,38.52,65500.0,29.3378,29.3454,29.315,29.3226,65500.0
2012-09-11 15:55:00,38.52,38.53,38.5,38.51,126400.0,29.3226,29.3302,29.3074,29.315,126400.0
2012-09-12 09:30:00,38.59,38.74,38.59,38.63,23500.0,29.3759,29.4901,29.3759,29.4063,23500.0
2012-09-12 09:35:00,38.63,38.79,38.62,38.78,19800.0,29.4063,29.5281,29.3987,29.5205,19800.0
2012-09-12 09:40:00,38.78,38.83,38.77,38.79,21600.0,29.5205,29.5586,29.5129,29.5281,21600.0
2012-09-12 09:45:00,38.78,38.83,38.77,38.82,14400.0,29.5205,29.5586,29.5129,29.5509,14400.0
2012-09-12 09:50:00,38.8,38.82,38.74,38.75,23400.0,29.5357,29.5509,29.4901,29.4977,23400.0
2012-09-12 09:55:00,38.75,38.76,38.64,38.65,55200.0,29.4977,29.5053,29.4139,29.4215,55200.0
2012-09-12 10:00:00,38.63,38.71,38.63,38.7,35800.0,29.4063,29.4672,29.4063,29.4596,35800.0
2012-09-12 10:05:00,38.7,38.72,38.68,38.68,39300.0,29.4596,29.4748,29.4444,29.4444,39300.0
2012-09-12 10:10:00,38.69,38.69,38.66,38.67,17400.0,29.452,29.452,29.4292,29.4368,17400.0
2012-09-12 10:15:00,38.67,38.71,38.66,38.66,25200.0,29.4368,29.4672,29.4292,29.4292,25200.0
2012-09-12 10:20:00,38.66,38.67,38.59,38.63,18300.0,29.4292,29.4368,29.3759,29.4063,18300.0
2012-09-12 10:25:00,38.63,38.66,38.57,38.57,24300.0,29.4063,29.4292,29.3606,29.3606,24300.0
2012-09-12 10:30:00,38.57,38.63,38.55,38.59,22200.0,29.3606,29.4063,29.3454,29.3759,22200.0
2012-09-12 10:35:00,38.6,38.63,38.6,38.61,12100.0,29.3835,29.4063,29.3835,29.3911,12100.0
2012-09-12 10:40:00,38.6,38.64,38.57,38.63,30700.0,29.3835,29.4139,29.3606,29.4063,30700.0
2012-09-12 10:45:00,38.63,38.63,38.56,38.59,23100.0,29.4063,29.4063,29.353,29.3759,23100.0
2012-09-12 10:50:00,38.6,38.65,38.59,38.62,14400.0,29.3835,29.4215,29.3759,29.3987,14400.0
2012-09-12 10:55:00,38.61,38.62,38.58,38.58,10900.0,29.3911,29.3987,29.3683,29.3683,10900.0
2012-09-12 11:00:00,38.59,38.63,38.59,38.62,19500.0,29.3759,29.4063,29.3759,29.3987,19500.0
2012-09-12 11:05:00,38.63,38.64,38.62,38.62,9200.0,29.4063,29.4139,29.3987,29.3987,9200.0
2012-09-12 11:10:00,38.63,38.65,38.62,38.64,7200.0,29.4063,29.4215,29.3987,29.4139,7200.0
2012-09-12 11:15:00,38.63,38.64,38.62,38.64,12200.0,29.4063,29.4139,29.3987,29.4139,12200.0
2012-09-12 11:20:00,38.64,38.69,38.64,38.69,24100.0,29.4139,29.452,29.4139,29.452,24100.0
2012-09-12 11:25:00,38.69,38.7,38.68,38.69,12600.0,29.452,29.4596,29.4444,29.452,12600.0
2012-09-12 11:30:00,38.69,38.71,38.67,38.67,13300.0,29.452,29.4672,29.4368,29.4368,13300.0
2012-09-12 11:35:00,38.66,38.68,38.66,38.67,8000.0,29.4292,29.4444,29.4292,29.4368,8000.0
2012-09-12 11:40:00,38.67,38.68,38.64,38.64,19400.0,29.4368,29.4444,29.4139,29.4139,19400.0
2012-09-12 11:45:00,38.64,38.66,38.64,38.65,15400.0,29.4139,29.4292,29.4139,29.4215,15400.0
2012-09-12 11:50:00,38.66,38.67,38.65,38.67,6000.0,29.4292,29.4368,29.4215,29.4368,6000.0
2012-09-12 11:55:00,38.66,38.67,38.65,38.66,6000.0,29.4292,29.4368,29.4215,29.4292,6000.0
2012-09-12 12:00:00,38.66,38.69,38.65,38.65,24000.0,29.4292,29.452,29.4215,29.4215,24000.0
2012-09-12 12:05:00,38.65,38.66,38.65,38.66,22400.0,29.4215,29.4292,29.4215,29.4292,22400.0
2012-09-12 12:10:00,38.67,38.7,38.67,38.69,12100.0,29.4368,29.4596,29.4368,29.452,12100.0
2012-09-12 12:15:00,38.68,38.72,38.68,38.71,10700.0,29.4444,29.4748,29.4444,29.4672,10700.0
2012-09-12 12:20:00,38.71,38.72,38.69,38.69,12000.0,29.4672,29.4748,29.452,29.452,12000.0
2012-09-12 12:25:00,38.69,38.72,38.69,38.72,6500.0,29.452,29.4748,29.452,29.4748,6500.0
2012-09-12 12:30:00,38.72,38.72,38.71,38.71,11100.0,29.4748,29.4748,29.4672,29.4672,11100.0
2012-09-12 12:35:00,38.71,38.74,38.71,38.73,9400.0,29.4672,29.4901,29.4672,29.4824,9400.0
2012-09-12 12:40:00,38.73,38.73,38.71,38.72,6500.0,29.4824,29.4824,29.4672,29.4748,6500.0
2012-09-12 12:45:00,38.71,38.73,38.71,38.73,23000.0,29.4672,29.4824,29.4672,29.4824,23000.0
2012-09-12 12:50:00,38.72,38.73,38.72,38.72,15500.0,29.4748,29.4824,29.4748,29.4748,15500.0
2012-09-12 12:55:00,38.72,38.73,38.72,38.73,11000.0,29.4748,29.4824,29.4748,29.4824,11000.0
2012-09-12 13:00:00,38.73,38.76,38.73,38.73,14400.0,29.4824,29.5053,29.4824,29.4824,14400.0
2012-09-12 13:05:00,38.72,38.77,38.72,38.76,42100.0,29.4748,29.5129,29.4748,29.5053,42100.0
2012-09-12 13:10:00,38.76,38.76,38.73,38.73,7900.0,29.5053,29.5053,29.4824,29.4824,7900.0
2012-09-12 13:15:00,38.73,38.73,38.7,38.7,15900.0,29.4824,29.4824,29.4596,29.4596,15900.0
2012-09-12 13:20:00,38.71,38.73,38.7,38.71,13200.0,29.4672,29.4824,29.4596,29.4672,13200.0
2012-09-12 13:25:00,38.72,38.72,38.7,38.7,12600.0,29.4748,29.4748,29.4596,29.4596,12600.0
2012-09-12 13:30:00,38.7,38.71,38.69,38.7,13200.0,29.4596,29.4672,29.452,29.4596,13200.0
2012-09-12 13:35:00,38.7,38.7,38.69,38.7,7700.0,29.4596,29.4596,29.452,29.4596,7700.0
2012-09-12 13:40:00,38.7,38.72,38.69,38.71,30200.0,29.4596,29.4748,29.452,29.4672,30200.0
2012-09-12 13:45:00,38.71,38.72,38.69,38.71,14900.0,29.4672,29.4748,29.452,29.4672,14900.0
2012-09-12 13:50:00,38.72,38.72,38.69,38.7,16600.0,29.4748,29.4748,29.452,29.4596,16600.0
2012-09-12 13:55:00,38.69,38.72,38.69,38.71,13000.0,29.452,29.4748,29.452,29.4672,13000.0
2012-09-12 14:00:00,38.71,38.75,38.7,38.74,18300.0,29.4672,29.4977,29.4596,29.4901,18300.0
2012-09-12 14:05:00,38.75,38.77,38.72,38.73,38100.0,29.4977,29.5129,29.4748,29.4824,38100.0
2012-09-12 14:10:00,38.73,38.75,38.73,38.75,20000.0,29.4824,29.4977,29.4824,29.4977,20000.0
2012-09-12 14:15:00,38.74,38.75,38.71,38.71,29400.0,29.4901,29.4977,29.4672,29.4672,29400.0
2012-09-12 14:20:00,38.72,38.76,38.7,38.76,33500.0,29.4748,29.5053,29.4596,29.5053,33500.0
2012-09-12 14:25:00,38.75,38.77,38.72,38.73,35700.0,29.4977,29.5129,29.4748,29.4824,35700.0
2012-09-12 14:30:00,38.73,38.74,38.71,38.72,35600.0,29.4824,29.4901,29.4672,29.4748,35600.0
2012-09-12 14:35:00,38.73,38.73,38.7,38.71,27500.0,29.4824,29.4824,29.4596,29.4672,27500.0
2012-09-12 14:40:00,38.7,38.75,38.7,38.75,29300.0,29.4596,29.4977,29.4596,29.4977,29300.0
2012-09-12 14:45:00,38.75,38.75,38.69,38.7,28300.0,29.4977,29.4977,29.452,29.4596,28300.0
2012-09-12 14:50:00,38.7,38.72,38.7,38.71,23800.0,29.4596,29.4748,29.4596,29.4672,23800.0
2012-09-12 14:55:00,38.7,38.73,38.7,38.72,76000.0,29.4596,29.4824,29.4596,29.4748,76000.0
2012-09-12 15:00:00,38.73,38.76,38.71,38.73,68300.0,29.4824,29.5053,29.4672,29.4824,68300.0
2012-09-12 15:05:00,38.71,38.74,38.71,38.74,28000.0,29.4672,29.4901,29.4672,29.4901,28000.0
2012-09-12 15:10:00,38.74,38.75,38.72,38.75,35400.0,29.4901,29.4977,29.4748,29.4977,35400.0
2012-09-12 15:15:00,38.75,38.79,38.75,38.77,22100.0,29.4977,29.5281,29.4977,29.5129,22100.0
2012-09-12 15:20:00,38.77,38.79,38.77,38.78,41300.0,29.5129,29.5281,29.5129,29.5205,41300.0
2012-09-12 15:25:00,38.77,38.8,38.77,38.8,19100.0,29.5129,29.5357,29.5129,29.5357,19100.0
2012-09-12 15:30:00,38.8,38.82,38.79,38.79,44400.0,29.5357,29.5509,29.5281,29.5281,44400.0
2012-09-12 15:35:00,38.8,38.8,38.77,38.8,48900.0,29.5357,29.5357,29.5129,29.5357,48900.0
2012-09-12 15:40:00,38.81,38.81,38.79,38.79,49600.0,29.5433,29.5433,29.5281,29.5281,49600.0
2012-09-12 15:45:00,38.79,38.8,38.76,38.78,163700.0,29.5281,29.5357,29.5053,29.5205,163700.0
2012-09-12 15:50:00,38.78,38.8,38.77,38.8,67400.0,29.5205,29.5357,29.5129,29.5357,67400.0
2012-09-12 15:55:00,38.79,38.83,38.79,38.83,248700.0,29.5281,29.5586,29.5281,29.5586,248700.0
2012-09-13 09:30:00,38.76,38.94,38.72,38.89,95300.0,29.5053,29.6423,29.4748,29.6042,95300.0
2012-09-13 09:35:00,38.9,38.91,38.81,38.82,14600.0,29.6118,29.6195,29.5433,29.5509,14600.0
2012-09-13 09:40:00,38.82,38.83,38.79,38.79,27900.0,29.5509,29.5586,29.5281,29.5281,27900.0
2012-09-13 09:45:00,38.78,38.81,38.74,38.74,20100.0,29.5205,29.5433,29.4901,29.4901,20100.0
2012-09-13 09:50:00,38.73,38.84,38.73,38.84,54100.0,29.4824,29.5662,29.4824,29.5662,54100.0
2012-09-13 09:55:00,38.83,38.83,38.74,38.75,22700.0,29.5586,29.5586,29.4901,29.4977,22700.0
2012-09-13 10:00:00,38.75,38.8,38.74,38.78,39900.0,29.4977,29.5357,29.4901,29.5205,39900.0
2012-09-13 10:05:00,38.78,38.78,38.69,38.7,24900.0,29.5205,29.5205,29.452,29.4596,24900.0
2012-09-13 10:10:00,38.7,38.71,38.61,38.67,71800.0,29.4596,29.4672,29.3911,29.4368,71800.0
2012-09-13 10:15:00,38.67,38.68,38.66,38.68,22200.0,29.4368,29.4444,29.4292,29.4444,22200.0
2012-09-13 10:20:00,38.68,38.71,38.67,38.68,32600.0,29.4444,29.4672,29.4368,29.4444,32600.0
2012-09-13 10:25:00,38.67,38.68,38.65,38.65,10600.0,29.4368,29.4444,29.4215,29.4215,10600.0
2012-09-13 10:30:00,38.64,38.71,38.64,38.69,41800.0,29.4139,29.4672,29.4139,29.452,41800.0
2012-09-13 10:35:00,38.68,38.69,38.64,38.66,31400.0,29.4444,29.452,29.4139,29.4292,31400.0
2012-09-13 10:40:00,38.65,38.67,38.65,38.65,25000.0,29.4215,29.4368,29.4215,29.4215,25000.0
2012-09-13 10:45:00,38.66,38.66,38.63,38.65,16500.0,29.4292,29.4292,29.4063,29.4215,16500.0
2012-09-13 10:50:00,38.65,38.67,38.65,38.67,19300.0,29.4215,29.4368,29.4215,29.4368,19300.0
2012-09-13 10:55:00,38.67,38.67,38.62,38.64,17300.0,29.4368,29.4368,29.3987,29.4139,17300.0
2012-09-13 11:00:00,38.64,38.71,38.64,38.71,28100.0,29.4139,29.4672,29.4139,29.4672,28100.0
2012-09-13 11:05:00,38.7,38.7,38.66,38.67,15800.0,29.4596,29.4596,29.4292,29.4368,15800.0
2012-09-13 11:10:00,38.67,38.69,38.64,38.67,24200.0,29.4368,29.452,29.4139,29.4368,24200.0
2012-09-13 11:15:00,38.68,38.71,38.68,38.71,16600.0,29.4444,29.4672,29.4444,29.4672,16600.0
2012-09-13 11:20:00,38.7,38.71,38.65,38.65,25400.0,29.4596,29.4672,29.4215,29.4215,25400.0
2012-09-13 11:25:00,38.65,38.66,38.63,38.64,21700.0,29.4215,29.4292,29.4063,29.4139,21700.0
2012-09-13 11:30:00,38.65,38.7,38.65,38.69,17200.0,29.4215,29.4596,29.4215,29.452,17200.0
2012-09-13 11:35:00,38.68,38.69,38.64,38.64,98300.0,29.4444,29.452,29.4139,29.4139,98300.0
2012-09-13 11:40:00,38.64,38.66,38.64,38.66,7900.0,29.4139,29.4292,29.4139,29.4292,7900.0
2012-09-13 11:45:00,38.65,38.69,38.65,38.66,29100.0,29.4215,29.452,29.4215,29.4292,29100.0
2012-09-13 11:50:00,38.67,38.67,38.62,38.62,11300.0,29.4368,29.4368,29.3987,29.3987,11300.0
2012-09-13 11:55:00,38.62,38.62,38.59,38.6,25500.0,29.3987,29.3987,29.3759,29.3835,25500.0
2012-09-13 12:00:00,38.6,38.61,38.59,38.61,16200.0,29.3835,29.3911,29.3759,29.3911,16200.0
2012-09-13 12:05:00,38.61,38.64,38.61,38.64,14800.0,29.3911,29.4139,29.3911,29.4139,14800.0
2012-09-13 12:10:00,38.64,38.64,38.59,38.6,26200.0,29.4139,29.4139,29.3759,29.3835,26200.0
2012-09-13 12:15:00,38.6,38.66,38.6,38.65,19800.0,29.3835,29.4292,29.3835,29.4215,19800.0
2012-09-13 12:20:00,38.66,38.69,38.65,38.66,27400.0,29.4292,29.452,29.4215,29.4292,27400.0
2012-09-13 12:25:00,38.66,38.66,38.61,38.65,20600.0,29.4292,29.4292,29.3911,29.4215,20600.0
2012-09-13 12:30:00,38.63,38.91,38.59,38.79,75900.0,29.4063,29.6195,29.3759,29.5281,75900.0
2012-09-13 12:35:00,38.78,38.8,38.65,38.73,57800.0,29.5205,29.5357,29.4215,29.4824,57800.0
2012-09-13 12:40:00,38.74,38.87,38.73,38.84,69400.0,29.4901,29.589,29.4824,29.5662,69400.0
2012-09-13 12:45:00,38.84,38.9,38.83,38.88,28600.0,29.5662,29.6118,29.5586,29.5966,28600.0
2012-09-13 12:50:00,38.87,38.89,38.82,38.88,21000.0,29.589,29.6042,29.5509,29.5966,21000.0
2012-09-13 12:55:00,38.87,38.95,38.87,38.95,26200.0,29.589,29.6499,29.589,29.6499,26200.0
2012-09-13 13:00:00,38.95,39.05,38.95,39.05,70500.0,29.6499,29.726,29.6499,29.726,70500.0
2012-09-13 13:05:00,39.05,39.05,39.0,39.02,24900.0,29.726,29.726,29.688,29.7032,24900.0
2012-09-13 13:10:00,39.02,39.05,38.96,38.96,42200.0,29.7032,29.726,29.6575,29.6575,42200.0
2012-09-13 13:15:00,38.97,39.05,38.95,39.02,20800.0,29.6651,29.726,29.6499,29.7032,20800.0
2012-09-13 13:20:00,39.01,39.08,39.0,39.05,23200.0,29.6956,29.7489,29.688,29.726,23200.0
2012-09-13 13:25:00,39.05,39.1,39.05,39.09,20400.0,29.726,29.7641,29.726,29.7565,20400.0
2012-09-13 13:30:00,39.09,39.16,39.09,39.15,32400.0,29.7565,29.8098,29.7565,29.8022,32400.0
2012-09-13 13:35:00,39.14,39.17,39.14,39.17,19100.0,29.7945,29.8174,29.7945,29.8174,19100.0
2012-09-13 13:40:00,39.16,39.16,39.14,39.14,20900.0,29.8098,29.8098,29.7945,29.7945,20900.0
2012-09-13 13:45:00,39.15,39.18,39.14,39.16,36000.0,29.8022,29.825,29.7945,29.8098,36000.0
2012-09-13 13:50:00,39.16,39.19,39.16,39.17,14500.0,29.8098,29.8326,29.8098,29.8174,14500.0
2012-09-13 13:55:00,39.17,39.19,39.17,39.18,33400.0,29.8174,29.8326,29.8174,29.825,33400.0
2012-09-13 14:00:00,39.18,39.28,39.18,39.26,45100.0,29.825,29.9011,29.825,29.8859,45100.0
2012-09-13 14:05:00,39.27,39.31,39.26,39.28,41000.0,29.8935,29.924,29.8859,29.9011,41000.0
2012-09-13 14:10:00,39.27,39.32,39.27,39.31,21400.0,29.8935,29.9316,29.8935,29.924,21400.0
2012-09-13 14:15:00,39.31,39.33,39.28,39.32,28400.0,29.924,29.9392,29.9011,29.9316,28400.0
2012-09-13 14:20:00,39.33,39.38,39.32,39.38,27100.0,29.9392,29.9772,29.9316,29.9772,27100.0
2012-09-13 14:25:00,39.38,39.47,39.38,39.43,56500.0,29.9772,30.0457,29.9772,30.0153,56500.0
2012-09-13 14:30:00,39.43,39.43,39.36,39.37,46500.0,30.0153,30.0153,29.962,29.9696,46500.0
2012-09-13 14:35:00,39.37,39.43,39.35,39.4,47900.0,29.9696,30.0153,29.9544,29.9925,47900.0
2012-09-13 14:40:00,39.39,39.43,39.39,39.42,24700.0,29.9849,30.0153,29.9849,30.0077,24700.0
2012-09-13 14:45:00,39.42,39.43,39.34,39.39,35900.0,30.0077,30.0153,29.9468,29.9849,35900.0
2012-09-13 14:50:00,39.38,39.38,39.34,39.36,20500.0,29.9772,29.9772,29.9468,29.962,20500.0
2012-09-13 14:55:00,39.36,39.36,39.31,39.35,21300.0,29.962,29.962,29.924,29.9544,21300.0
2012-09-13 15:00:00,39.35,39.35,39.31,39.35,31500.0,29.9544,29.9544,29.924,29.9544,31500.0
2012-09-13 15:05:00,39.35,39.39,39.33,39.36,64800.0,29.9544,29.9849,29.9392,29.962,64800.0
2012-09-13 15:10:00,39.37,39.37,39.32,39.34,60600.0,29.9696,29.9696,29.9316,29.9468,60600.0
2012-09-13 15:15:00,39.34,39.34,39.27,39.27,41100.0,29.9468,29.9468,29.8935,29.8935,41100.0
2012-09-13 15:20:00,39.28,39.33,39.26,39.32,52000.0,29.9011,29.9392,29.8859,29.9316,52000.0
2012-09-13 15:25:00,39.33,39.36,39.31,39.32,28700.0,29.9392,29.962,29.924,29.9316,28700.0
2012-09-13 15:30:00,39.33,39.4,39.33,39.37,71700.0,29.9392,29.9925,29.9392,29.9696,71700.0
2012-09-13 15:35:00,39.36,39.41,39.34,39.39,70400.0,29.962,30.0001,29.9468,29.9849,70400.0
2012-09-13 15:40:00,39.4,39.47,39.38,39.44,90700.0,29.9925,30.0457,29.9772,30.0229,90700.0
2012-09-13 15:45:00,39.44,39.45,39.36,39.44,145500.0,30.0229,30.0305,29.962,30.0229,145500.0
2012-09-13 15:50:00,39.44,39.45,39.38,39.39,95900.0,30.0229,30.0305,29.9772,29.9849,95900.0
2012-09-13 15:55:00,39.39,39.43,39.38,39.42,204700.0,29.9849,30.0153,29.9772,30.0077,204700.0
2012-09-14 09:30:00,39.59,39.75,39.39,39.64,101400.0,30.1371,30.2589,29.9849,30.1752,101400.0
2012-09-14 09:35:00,39.64,39.84,39.64,39.82,46800.0,30.1752,30.3274,30.1752,30.3122,46800.0
2012-09-14 09:40:00,39.82,39.84,39.75,39.77,39800.0,30.3122,30.3274,30.2589,30.2741,39800.0
2012-09-14 09:45:00,39.81,39.82,39.61,39.62,40800.0,30.3046,30.3122,30.1523,30.1599,40800.0
2012-09-14 09:50:00,39.62,39.63,39.56,39.61,91400.0,30.1599,30.1675,30.1143,30.1523,91400.0
2012-09-14 09:55:00,39.61,39.68,39.56,39.57,39000.0,30.1523,30.2056,30.1143,30.1219,39000.0
2012-09-14 10:00:00,39.57,39.65,39.57,39.64,44100.0,30.1219,30.1828,30.1219,30.1752,44100.0
2012-09-14 10:05:00,39.64,39.67,39.64,39.64,30400.0,30.1752,30.198,30.1752,30.1752,30400.0
2012-09-14 10:10:00,39.64,39.79,39.64,39.78,51400.0,30.1752,30.2893,30.1752,30.2817,51400.0
2012-09-14 10:15:00,39.79,39.8,39.74,39.8,26700.0,30.2893,30.297,30.2513,30.297,26700.0
2012-09-14 10:20:00,39.79,39.89,39.79,39.86,46800.0,30.2893,30.3655,30.2893,30.3426,46800.0
2012-09-14 10:25:00,39.85,39.86,39.81,39.83,28600.0,30.335,30.3426,30.3046,30.3198,28600.0
2012-09-14 10:30:00,39.83,39.83,39.73,39.73,59900.0,30.3198,30.3198,30.2437,30.2437,59900.0
2012-09-14 10:35:00,39.73,39.75,39.7,39.72,36600.0,30.2437,30.2589,30.2208,30.2361,36600.0
2012-09-14 10:40:00,39.72,39.74,39.65,39.66,25000.0,30.2361,30.2513,30.1828,30.1904,25000.0
2012-09-14 10:45:00,39.65,39.72,39.64,39.68,25500.0,30.1828,30.2361,30.1752,30.2056,25500.0
2012-09-14 10:50:00,39.69,39.69,39.59,39.6,74500.0,30.2132,30.2132,30.1371,30.1447,74500.0
2012-09-14 10:55:00,39.6,39.6,39.56,39.57,38200.0,30.1447,30.1447,30.1143,30.1219,38200.0
2012-09-14 11:00:00,39.58,39.66,39.57,39.65,26200.0,30.1295,30.1904,30.1219,30.1828,26200.0
2012-09-14 11:05:00,39.65,39.68,39.65,39.68,32900.0,30.1828,30.2056,30.1828,30.2056,32900.0
2012-09-14 11:10:00,39.68,39.72,39.67,39.69,44300.0,30.2056,30.2361,30.198,30.2132,44300.0
2012-09-14 11:15:00,39.7,39.7,39.63,39.67,56600.0,30.2208,30.2208,30.1675,30.198,56600.0
2012-09-14 11:20:00,39.67,39.73,39.66,39.72,21100.0,30.198,30.2437,30.1904,30.2361,21100.0
2012-09-14 11:25:00,39.73,39.77,39.71,39.77,59000.0,30.2437,30.2741,30.2284,30.2741,59000.0
2012-09-14 11:30:00,39.77,39.78,39.72,39.74,26000.0,30.2741,30.2817,30.2361,30.2513,26000.0
2012-09-14 11:35:00,39.75,39.79,39.72,39.72,30800.0,30.2589,30.2893,30.2361,30.2361,30800.0
2012-09-14 11:40:00,39.73,39.73,39.69,39.71,39600.0,30.2437,30.2437,30.2132,30.2284,39600.0
2012-09-14 11:45:00,39.7,39.74,39.7,39.7,32000.0,30.2208,30.2513,30.2208,30.2208,32000.0
2012-09-14 11:50:00,39.71,39.73,39.66,39.66,39500.0,30.2284,30.2437,30.1904,30.1904,39500.0
2012-09-14 11:55:00,39.66,39.71,39.66,39.69,28600.0,30.1904,30.2284,30.1904,30.2132,28600.0
2012-09-14 12:00:00,39.7,39.77,39.69,39.76,26800.0,30.2208,30.2741,30.2132,30.2665,26800.0
2012-09-14 12:05:00,39.76,39.8,39.76,39.8,12200.0,30.2665,30.297,30.2665,30.297,12200.0
2012-09-14 12:10:00,39.8,39.82,39.79,39.8,33300.0,30.297,30.3122,30.2893,30.297,33300.0
2012-09-14 12:15:00,39.81,39.83,39.8,39.82,12800.0,30.3046,30.3198,30.297,30.3122,12800.0
2012-09-14 12:20:00,39.83,39.89,39.82,39.89,73500.0,30.3198,30.3655,30.3122,30.3655,73500.0
2012-09-14 12:25:00,39.89,39.9,39.88,39.89,12100.0,30.3655,30.3731,30.3579,30.3655,12100.0
2012-09-14 12:30:00,39.89,39.89,39.87,39.87,19900.0,30.3655,30.3655,30.3502,30.3502,19900.0
2012-09-14 12:35:00,39.88,39.89,39.88,39.89,5000.0,30.3579,30.3655,30.3579,30.3655,5000.0
2012-09-14 12:40:00,39.89,39.89,39.87,39.88,13500.0,30.3655,30.3655,30.3502,30.3579,13500.0
2012-09-14 12:45:00,39.88,39.88,39.85,39.86,17700.0,30.3579,30.3579,30.335,30.3426,17700.0
2012-09-14 12:50:00,39.87,39.89,39.86,39.89,33400.0,30.3502,30.3655,30.3426,30.3655,33400.0
2012-09-14 12:55:00,39.89,39.89,39.84,39.84,54500.0,30.3655,30.3655,30.3274,30.3274,54500.0
2012-09-14 13:00:00,39.84,39.86,39.82,39.83,24200.0,30.3274,30.3426,30.3122,30.3198,24200.0
2012-09-14 13:05:00,39.82,39.84,39.81,39.84,24700.0,30.3122,30.3274,30.3046,30.3274,24700.0
2012-09-14 13:10:00,39.83,39.84,39.76,39.76,19100.0,30.3198,30.3274,30.2665,30.2665,19100.0
2012-09-14 13:15:00,39.76,39.77,39.73,39.77,30200.0,30.2665,30.2741,30.2437,30.2741,30200.0
2012-09-14 13:20:00,39.76,39.77,39.74,39.75,15000.0,30.2665,30.2741,30.2513,30.2589,15000.0
2012-09-14 13:25:00,39.74,39.75,39.71,39.72,30100.0,30.2513,30.2589,30.2284,30.2361,30100.0
2012-09-14 13:30:00,39.72,39.77,39.72,39.77,18900.0,30.2361,30.2741,30.2361,30.2741,18900.0
2012-09-14 13:35:00,39.77,39.78,39.75,39.77,30000.0,30.2741,30.2817,30.2589,30.2741,30000.0
2012-09-14 13:40:00,39.76,39.77,39.71,39.71,50600.0,30.2665,30.2741,30.2284,30.2284,50600.0
2012-09-14 13:45:00,39.7,39.77,39.7,39.77,33000.0,30.2208,30.2741,30.2208,30.2741,33000.0
2012-09-14 13:50:00,39.77,39.79,39.75,39.77,32400.0,30.2741,30.2893,30.2589,30.2741,32400.0
2012-09-14 13:55:00,39.77,39.79,39.75,39.77,64700.0,30.2741,30.2893,30.2589,30.2741,64700.0
2012-09-14 14:00:00,39.77,39.83,39.77,39.8,48100.0,30.2741,30.3198,30.2741,30.297,48100.0
2012-09-14 14:05:00,39.8,39.81,39.8,39.81,5300.0,30.297,30.3046,30.297,30.3046,5300.0
2012-09-14 14:10:00,39.81,39.83,39.74,39.76,55300.0,30.3046,30.3198,30.2513,30.2665,55300.0
2012-09-14 14:15:00,39.75,39.77,39.73,39.77,38300.0,30.2589,30.2741,30.2437,30.2741,38300.0
2012-09-14 14:20:00,39.77,39.8,39.77,39.8,16700.0,30.2741,30.297,30.2741,30.297,16700.0
2012-09-14 14:25:00,39.81,39.83,39.79,39.81,44800.0,30.3046,30.3198,30.2893,30.3046,44800.0
2012-09-14 14:30:00,39.8,39.82,39.78,39.79,48000.0,30.297,30.3122,30.2817,30.2893,48000.0
2012-09-14 14:35:00,39.79,39.8,39.76,39.76,34300.0,30.2893,30.297,30.2665,30.2665,34300.0
2012-09-14 14:40:00,39.76,39.78,39.75,39.77,18400.0,30.2665,30.2817,30.2589,30.2741,18400.0
2012-09-14 14:45:00,39.77,39.82,39.77,39.81,34700.0,30.2741,30.3122,30.2741,30.3046,34700.0
2012-09-14 14:50:00,39.81,39.82,39.76,39.77,45700.0,30.3046,30.3122,30.2665,30.2741,45700.0
2012-09-14 14:55:00,39.76,39.85,39.76,39.84,55900.0,30.2665,30.335,30.2665,30.3274,55900.0
2012-09-14 15:00:00,39.83,39.83,39.78,39.8,27000.0,30.3198,30.3198,30.2817,30.297,27000.0
2012-09-14 15:05:00,39.79,39.81,39.78,39.78,35700.0,30.2893,30.3046,30.2817,30.2817,35700.0
2012-09-14 15:10:00,39.78,39.81,39.77,39.8,43300.0,30.2817,30.3046,30.2741,30.297,43300.0
2012-09-14 15:15:00,39.8,39.8,39.76,39.8,52000.0,30.297,30.297,30.2665,30.297,52000.0
2012-09-14 15:20:00,39.8,39.82,39.7,39.7,66400.0,30.297,30.3122,30.2208,30.2208,66400.0
2012-09-14 15:25:00,39.7,39.77,39.69,39.75,38500.0,30.2208,30.2741,30.2132,30.2589,38500.0
2012-09-14 15:30:00,39.76,39.76,39.73,39.75,60300.0,30.2665,30.2665,30.2437,30.2589,60300.0
2012-09-14 15:35:00,39.75,39.8,39.74,39.78,114500.0,30.2589,30.297,30.2513,30.2817,114500.0
2012-09-14 15:40:00,39.79,39.82,39.78,39.81,64900.0,30.2893,30.3122,30.2817,30.3046,64900.0
2012-09-14 15:45:00,39.81,39.82,39.74,39.76,162800.0,30.3046,30.3122,30.2513,30.2665,162800.0
2012-09-14 15:50:00,39.77,39.8,39.75,39.78,95200.0,30.2741,30.297,30.2589,30.2817,95200.0
2012-09-14 15:55:00,39.79,39.85,39.77,39.83,201400.0,30.2893,30.335,30.2741,30.3198,201400.0
2012-09-17 09:30:00,39.72,39.85,39.64,39.83,45000.0,30.2361,30.335,30.1752,30.3198,45000.0
2012-09-17 09:35:00,39.82,39.84,39.71,39.76,37600.0,30.3122,30.3274,30.2284,30.2665,37600.0
2012-09-17 09:40:00,39.77,39.85,39.76,39.77,16600.0,30.2741,30.335,30.2665,30.2741,16600.0
2012-09-17 09:45:00,39.77,39.78,39.72,39.76,17900.0,30.2741,30.2817,30.2361,30.2665,17900.0
2012-09-17 09:50:00,39.76,39.81,39.75,39.78,11500.0,30.2665,30.3046,30.2589,30.2817,11500.0
2012-09-17 09:55:00,39.79,39.81,39.78,39.79,13500.0,30.2893,30.3046,30.2817,30.2893,13500.0
2012-09-17 10:00:00,39.79,39.8,39.77,39.78,15800.0,30.2893,30.297,30.2741,30.2817,15800.0
2012-09-17 10:05:00,39.78,39.81,39.78,39.8,22500.0,30.2817,30.3046,30.2817,30.297,22500.0
2012-09-17 10:10:00,39.8,39.83,39.8,39.83,12400.0,30.297,30.3198,30.297,30.3198,12400.0
2012-09-17 10:15:00,39.84,39.85,39.8,39.83,40600.0,30.3274,30.335,30.297,30.3198,40600.0
2012-09-17 10:20:00,39.82,39.82,39.74,39.76,50400.0,30.3122,30.3122,30.2513,30.2665,50400.0
2012-09-17 10:25:00,39.76,39.8,39.75,39.8,59300.0,30.2665,30.297,30.2589,30.297,59300.0
2012-09-17 10:30:00,39.8,39.85,39.8,39.8,32200.0,30.297,30.335,30.297,30.297,32200.0
2012-09-17 10:35:00,39.8,39.8,39.75,39.76,30500.0,30.297,30.297,30.2589,30.2665,30500.0
2012-09-17 10:40:00,39.76,39.77,39.73,39.77,21500.0,30.2665,30.2741,30.2437,30.2741,21500.0
2012-09-17 10:45:00,39.77,39.82,39.76,39.79,19800.0,30.2741,30.3122,30.2665,30.2893,19800.0
2012-09-17 10:50:00,39.79,39.8,39.74,39.74,73100.0,30.2893,30.297,30.2513,30.2513,73100.0
2012-09-17 10:55:00,39.75,39.77,39.74,39.76,51700.0,30.2589,30.2741,30.2513,30.2665,51700.0
2012-09-17 11:00:00,39.76,39.8,39.76,39.79,66800.0,30.2665,30.297,30.2665,30.2893,66800.0
2012-09-17 11:05:00,39.79,39.79,39.78,39.79,11100.0,30.2893,30.2893,30.2817,30.2893,11100.0
2012-09-17 11:10:00,39.79,39.79,39.75,39.76,23700.0,30.2893,30.2893,30.2589,30.2665,23700.0
2012-09-17 11:15:00,39.74,39.79,39.72,39.78,21000.0,30.2513,30.2893,30.2361,30.2817,21000.0
2012-09-17 11:20:00,39.78,39.8,39.77,39.78,13000.0,30.2817,30.297,30.2741,30.2817,13000.0
2012-09-17 11:25:00,39.79,39.83,39.79,39.8,17700.0,30.2893,30.3198,30.2893,30.297,17700.0
2012-09-17 11:30:00,39.8,39.82,39.79,39.81,23800.0,30.297,30.3122,30.2893,30.3046,23800.0
2012-09-17 11:35:00,39.81,39.82,39.8,39.82,8800.0,30.3046,30.3122,30.297,30.3122,8800.0
2012-09-17 11:40:00,39.82,39.82,39.8,39.81,33500.0,30.3122,30.3122,30.297,30.3046,33500.0
2012-09-17 11:45:00,39.8,39.8,39.78,39.79,51500.0,30.297,30.297,30.2817,30.2893,51500.0
2012-09-17 11:50:00,39.79,39.82,39.79,39.79,15400.0,30.2893,30.3122,30.2893,30.2893,15400.0
2012-09-17 11:55:00,39.78,39.78,39.75,39.77,17100.0,30.2817,30.2817,30.2589,30.2741,17100.0
2012-09-17 12:00:00,39.77,39.8,39.77,39.8,14500.0,30.2741,30.297,30.2741,30.297,14500.0
2012-09-17 12:05:00,39.81,39.81,39.78,39.78,12700.0,30.3046,30.3046,30.2817,30.2817,12700.0
2012-09-17 12:10:00,39.79,39.8,39.77,39.77,17400.0,30.2893,30.297,30.2741,30.2741,17400.0
2012-09-17 12:15:00,39.78,39.78,39.77,39.78,2900.0,30.2817,30.2817,30.2741,30.2817,2900.0
2012-09-17 12:20:00,39.77,39.8,39.77,39.8,11700.0,30.2741,30.297,30.2741,30.297,11700.0
2012-09-17 12:25:00,39.8,39.8,39.77,39.78,33900.0,30.297,30.297,30.2741,30.2817,33900.0
2012-09-17 12:30:00,39.78,39.79,39.77,39.77,10100.0,30.2817,30.2893,30.2741,30.2741,10100.0
2012-09-17 12:35:00,39.78,39.79,39.77,39.79,10000.0,30.2817,30.2893,30.2741,30.2893,10000.0
2012-09-17 12:40:00,39.78,39.8,39.78,39.79,16300.0,30.2817,30.297,30.2817,30.2893,16300.0
2012-09-17 12:45:00,39.8,39.8,39.77,39.78,7900.0,30.297,30.297,30.2741,30.2817,7900.0
2012-09-17 12:50:00,39.78,39.79,39.77,39.77,8800.0,30.2817,30.2893,30.2741,30.2741,8800.0
2012-09-17 12:55:00,39.78,39.78,39.76,39.76,8300.0,30.2817,30.2817,30.2665,30.2665,8300.0
2012-09-17 13:00:00,39.76,39.77,39.75,39.76,11600.0,30.2665,30.2741,30.2589,30.2665,11600.0
2012-09-17 13:05:00,39.76,39.77,39.75,39.76,11100.0,30.2665,30.2741,30.2589,30.2665,11100.0
2012-09-17 13:10:00,39.76,39.8,39.76,39.79,21500.0,30.2665,30.297,30.2665,30.2893,21500.0
2012-09-17 13:15:00,39.79,39.81,39.78,39.8,23200.0,30.2893,30.3046,30.2817,30.297,23200.0
2012-09-17 13:20:00,39.8,39.8,39.76,39.76,11500.0,30.297,30.297,30.2665,30.2665,11500.0
2012-09-17 13:25:00,39.76,39.77,39.75,39.77,11400.0,30.2665,30.2741,30.2589,30.2741,11400.0
2012-09-17 13:30:00,39.77,39.77,39.76,39.77,15000.0,30.2741,30.2741,30.2665,30.2741,15000.0
2012-09-17 13:35:00,39.77,39.79,39.77,39.78,25600.0,30.2741,30.2893,30.2741,30.2817,25600.0
2012-09-17 13:40:00,39.78,39.79,39.75,39.75,11700.0,30.2817,30.2893,30.2589,30.2589,11700.0
2012-09-17 13:45:00,39.75,39.76,39.73,39.73,5600.0,30.2589,30.2665,30.2437,30.2437,5600.0
2012-09-17 13:50:00,39.73,39.75,39.73,39.73,13900.0,30.2437,30.2589,30.2437,30.2437,13900.0
2012-09-17 13:55:00,39.73,39.76,39.73,39.75,37400.0,30.2437,30.2665,30.2437,30.2589,37400.0
2012-09-17 14:00:00,39.75,39.76,39.72,39.73,22300.0,30.2589,30.2665,30.2361,30.2437,22300.0
2012-09-17 14:05:00,39.73,39.74,39.69,39.72,39100.0,30.2437,30.2513,30.2132,30.2361,39100.0
2012-09-17 14:10:00,39.71,39.73,39.69,39.71,26400.0,30.2284,30.2437,30.2132,30.2284,26400.0
2012-09-17 14:15:00,39.71,39.76,39.67,39.76,35800.0,30.2284,30.2665,30.198,30.2665,35800.0
2012-09-17 14:20:00,39.75,39.79,39.73,39.76,22100.0,30.2589,30.2893,30.2437,30.2665,22100.0
2012-09-17 14:25:00,39.75,39.76,39.71,39.72,22800.0,30.2589,30.2665,30.2284,30.2361,22800.0
2012-09-17 14:30:00,39.72,39.74,39.7,39.71,29000.0,30.2361,30.2513,30.2208,30.2284,29000.0
2012-09-17 14:35:00,39.71,39.73,39.7,39.7,19300.0,30.2284,30.2437,30.2208,30.2208,19300.0
2012-09-17 14:40:00,39.7,39.7,39.67,39.68,22900.0,30.2208,30.2208,30.198,30.2056,22900.0
2012-09-17 14:45:00,39.67,39.74,39.67,39.73,24700.0,30.198,30.2513,30.198,30.2437,24700.0
2012-09-17 14:50:00,39.73,39.74,39.73,39.73,10800.0,30.2437,30.2513,30.2437,30.2437,10800.0
2012-09-17 14:55:00,39.73,39.74,39.7,39.71,22000.0,30.2437,30.2513,30.2208,30.2284,22000.0
2012-09-17 15:00:00,39.72,39.72,39.69,39.7,19300.0,30.2361,30.2361,30.2132,30.2208,19300.0
2012-09-17 15:05:00,39.69,39.75,39.69,39.74,30400.0,30.2132,30.2589,30.2132,30.2513,30400.0
2012-09-17 15:10:00,39.74,39.76,39.73,39.73,30800.0,30.2513,30.2665,30.2437,30.2437,30800.0
2012-09-17 15:15:00,39.73,39.73,39.7,39.71,35300.0,30.2437,30.2437,30.2208,30.2284,35300.0
2012-09-17 15:20:00,39.71,39.75,39.71,39.73,80900.0,30.2284,30.2589,30.2284,30.2437,80900.0
2012-09-17 15:25:00,39.72,39.73,39.69,39.69,45100.0,30.2361,30.2437,30.2132,30.2132,45100.0
2012-09-17 15:30:00,39.7,39.75,39.69,39.71,92400.0,30.2208,30.2589,30.2132,30.2284,92400.0
2012-09-17 15:35:00,39.72,39.75,39.7,39.74,71700.0,30.2361,30.2589,30.2208,30.2513,71700.0
2012-09-17 15:40:00,39.74,39.76,39.72,39.75,63000.0,30.2513,30.2665,30.2361,30.2589,63000.0
2012-09-17 15:45:00,39.75,39.8,39.75,39.79,90600.0,30.2589,30.297,30.2589,30.2893,90600.0
2012-09-17 15:50:00,39.79,39.8,39.76,39.79,92300.0,30.2893,30.297,30.2665,30.2893,92300.0
2012-09-17 15:55:00,39.79,39.8,39.76,39.78,180000.0,30.2893,30.297,30.2665,30.2817,180000.0
2012-09-18 09:30:00,39.75,39.75,39.5,39.53,70400.0,30.2589,30.2589,30.0686,30.0914,70400.0
2012-09-18 09:35:00,39.52,39.64,39.43,39.44,45600.0,30.0838,30.1752,30.0153,30.0229,45600.0
2012-09-18 09:40:00,39.45,39.53,39.43,39.46,54800.0,30.0305,30.0914,30.0153,30.0381,54800.0
2012-09-18 09:45:00,39.46,39.51,39.41,39.45,64200.0,30.0381,30.0762,30.0001,30.0305,64200.0
2012-09-18 09:50:00,39.45,39.52,39.45,39.48,49300.0,30.0305,30.0838,30.0305,30.0534,49300.0
2012-09-18 09:55:00,39.48,39.54,39.44,39.5,34300.0,30.0534,30.099,30.0229,30.0686,34300.0
2012-09-18 10:00:00,39.51,39.55,39.46,39.5,19800.0,30.0762,30.1066,30.0381,30.0686,19800.0
2012-09-18 10:05:00,39.49,39.51,39.46,39.48,42400.0,30.061,30.0762,30.0381,30.0534,42400.0
2012-09-18 10:10:00,39.48,39.52,39.45,39.48,32000.0,30.0534,30.0838,30.0305,30.0534,32000.0
2012-09-18 10:15:00,39.49,39.53,39.47,39.51,31200.0,30.061,30.0914,30.0457,30.0762,31200.0
2012-09-18 10:20:00,39.51,39.57,39.5,39.5,70900.0,30.0762,30.1219,30.0686,30.0686,70900.0
2012-09-18 10:25:00,39.5,39.62,39.48,39.58,44900.0,30.0686,30.1599,30.0534,30.1295,44900.0
2012-09-18 10:30:00,39.58,39.62,39.57,39.59,16400.0,30.1295,30.1599,30.1219,30.1371,16400.0
2012-09-18 10:35:00,39.59,39.6,39.57,39.58,25600.0,30.1371,30.1447,30.1219,30.1295,25600.0
2012-09-18 10:40:00,39.57,39.61,39.57,39.61,15400.0,30.1219,30.1523,30.1219,30.1523,15400.0
2012-09-18 10:45:00,39.6,39.61,39.53,39.58,32200.0,30.1447,30.1523,30.0914,30.1295,32200.0
2012-09-18 10:50:00,39.57,39.6,39.56,39.56,61900.0,30.1219,30.1447,30.1143,30.1143,61900.0
2012-09-18 10:55:00,39.56,39.63,39.53,39.63,61600.0,30.1143,30.1675,30.0914,30.1675,61600.0
2012-09-18 11:00:00,39.63,39.65,39.62,39.65,37000.0,30.1675,30.1828,30.1599,30.1828,37000.0
2012-09-18 11:05:00,39.65,39.68,39.63,39.68,32300.0,30.1828,30.2056,30.1675,30.2056,32300.0
2012-09-18 11:10:00,39.67,39.68,39.65,39.68,39800.0,30.198,30.2056,30.1828,30.2056,39800.0
2012-09-18 11:15:00,39.68,39.74,39.68,39.74,17300.0,30.2056,30.2513,30.2056,30.2513,17300.0
2012-09-18 11:20:00,39.74,39.74,39.72,39.74,13200.0,30.2513,30.2513,30.2361,30.2513,13200.0
2012-09-18 11:25:00,39.74,39.78,39.73,39.77,17400.0,30.2513,30.2817,30.2437,30.2741,17400.0
2012-09-18 11:30:00,39.77,39.77,39.71,39.72,26500.0,30.2741,30.2741,30.2284,30.2361,26500.0
2012-09-18 11:35:00,39.71,39.73,39.71,39.71,15300.0,30.2284,30.2437,30.2284,30.2284,15300.0
2012-09-18 11:40:00,39.72,39.72,39.68,39.68,19000.0,30.2361,30.2361,30.2056,30.2056,19000.0
2012-09-18 11:45:00,39.69,39.72,39.68,39.72,13400.0,30.2132,30.2361,30.2056,30.2361,13400.0
2012-09-18 11:50:00,39.72,39.73,39.7,39.7,13700.0,30.2361,30.2437,30.2208,30.2208,13700.0
2012-09-18 11:55:00,39.7,39.71,39.66,39.68,13700.0,30.2208,30.2284,30.1904,30.2056,13700.0
2012-09-18 12:00:00,39.67,39.69,39.64,39.64,12700.0,30.198,30.2132,30.1752,30.1752,12700.0
2012-09-18 12:05:00,39.65,39.67,39.65,39.66,16100.0,30.1828,30.198,30.1828,30.1904,16100.0
2012-09-18 12:10:00,39.65,39.66,39.62,39.63,29000.0,30.1828,30.1904,30.1599,30.1675,29000.0
2012-09-18 12:15:00,39.64,39.67,39.62,39.64,30500.0,30.1752,30.198,30.1599,30.1752,30500.0
2012-09-18 12:20:00,39.63,39.69,39.63,39.67,13500.0,30.1675,30.2132,30.1675,30.198,13500.0
2012-09-18 12:25:00,39.67,39.69,39.66,39.67,13700.0,30.198,30.2132,30.1904,30.198,13700.0
2012-09-18 12:30:00,39.68,39.69,39.67,39.69,8400.0,30.2056,30.2132,30.198,30.2132,8400.0
2012-09-18 12:35:00,39.69,39.71,39.68,39.71,16600.0,30.2132,30.2284,30.2056,30.2284,16600.0
2012-09-18 12:40:00,39.7,39.73,39.7,39.71,17300.0,30.2208,30.2437,30.2208,30.2284,17300.0
2012-09-18 12:45:00,39.72,39.72,39.68,39.72,32700.0,30.2361,30.2361,30.2056,30.2361,32700.0
2012-09-18 12:50:00,39.72,39.79,39.72,39.79,17700.0,30.2361,30.2893,30.2361,30.2893,17700.0
2012-09-18 12:55:00,39.79,39.8,39.78,39.79,13400.0,30.2893,30.297,30.2817,30.2893,13400.0
2012-09-18 13:00:00,39.79,39.79,39.78,39.78,28500.0,30.2893,30.2893,30.2817,30.2817,28500.0
2012-09-18 13:05:00,39.79,39.8,39.75,39.8,54200.0,30.2893,30.297,30.2589,30.297,54200.0
2012-09-18 13:10:00,39.79,39.84,39.77,39.8,47800.0,30.2893,30.3274,30.2741,30.297,47800.0
2012-09-18 13:15:00,39.8,39.84,39.77,39.78,42900.0,30.297,30.3274,30.2741,30.2817,42900.0
2012-09-18 13:20:00,39.78,39.81,39.77,39.8,45600.0,30.2817,30.3046,30.2741,30.297,45600.0
2012-09-18 13:25:00,39.81,39.84,39.78,39.82,42900.0,30.3046,30.3274,30.2817,30.3122,42900.0
2012-09-18 13:30:00,39.81,39.82,39.78,39.82,31700.0,30.3046,30.3122,30.2817,30.3122,31700.0
2012-09-18 13:35:00,39.82,39.82,39.8,39.81,19600.0,30.3122,30.3122,30.297,30.3046,19600.0
2012-09-18 13:40:00,39.81,39.81,39.8,39.81,8600.0,30.3046,30.3046,30.297,30.3046,8600.0
2012-09-18 13:45:00,39.8,39.81,39.79,39.8,21800.0,30.297,30.3046,30.2893,30.297,21800.0
2012-09-18 13:50:00,39.8,39.8,39.79,39.79,23000.0,30.297,30.297,30.2893,30.2893,23000.0
2012-09-18 13:55:00,39.8,39.81,39.78,39.81,60500.0,30.297,30.3046,30.2817,30.3046,60500.0
2012-09-18 14:00:00,39.81,39.82,39.79,39.8,42000.0,30.3046,30.3122,30.2893,30.297,42000.0
2012-09-18 14:05:00,39.8,39.83,39.79,39.83,47900.0,30.297,30.3198,30.2893,30.3198,47900.0
2012-09-18 14:10:00,39.82,39.83,39.8,39.81,31400.0,30.3122,30.3198,30.297,30.3046,31400.0
2012-09-18 14:15:00,39.81,39.83,39.8,39.82,39100.0,30.3046,30.3198,30.297,30.3122,39100.0
2012-09-18 14:20:00,39.82,39.82,39.81,39.82,12500.0,30.3122,30.3122,30.3046,30.3122,12500.0
2012-09-18 14:25:00,39.82,39.84,39.81,39.83,71400.0,30.3122,30.3274,30.3046,30.3198,71400.0
2012-09-18 14:30:00,39.83,39.83,39.79,39.81,32900.0,30.3198,30.3198,30.2893,30.3046,32900.0
2012-09-18 14:35:00,39.8,39.81,39.76,39.76,51800.0,30.297,30.3046,30.2665,30.2665,51800.0
2012-09-18 14:40:00,39.76,39.78,39.74,39.74,58300.0,30.2665,30.2817,30.2513,30.2513,58300.0
2012-09-18 14:45:00,39.75,39.8,39.74,39.79,80100.0,30.2589,30.297,30.2513,30.2893,80100.0
2012-09-18 14:50:00,39.8,39.8,39.77,39.79,72600.0,30.297,30.297,30.2741,30.2893,72600.0
2012-09-18 14:55:00,39.79,39.8,39.76,39.79,44300.0,30.2893,30.297,30.2665,30.2893,44300.0
2012-09-18 15:00:00,39.78,39.86,39.77,39.85,62800.0,30.2817,30.3426,30.2741,30.335,62800.0
2012-09-18 15:05:00,39.86,39.86,39.84,39.84,26200.0,30.3426,30.3426,30.3274,30.3274,26200.0
2012-09-18 15:10:00,39.85,39.86,39.82,39.84,39900.0,30.335,30.3426,30.3122,30.3274,39900.0
2012-09-18 15:15:00,39.85,39.85,39.83,39.84,23200.0,30.335,30.335,30.3198,30.3274,23200.0
2012-09-18 15:20:00,39.83,39.84,39.8,39.8,22800.0,30.3198,30.3274,30.297,30.297,22800.0
2012-09-18 15:25:00,39.8,39.82,39.79,39.81,39900.0,30.297,30.3122,30.2893,30.3046,39900.0
2012-09-18 15:30:00,39.82,39.89,39.81,39.89,99800.0,30.3122,30.3655,30.3046,30.3655,99800.0
2012-09-18 15:35:00,39.89,39.89,39.83,39.84,64900.0,30.3655,30.3655,30.3198,30.3274,64900.0
2012-09-18 15:40:00,39.84,39.86,39.79,39.8,85100.0,30.3274,30.3426,30.2893,30.297,85100.0
2012-09-18 15:45:00,39.81,39.85,39.8,39.84,94500.0,30.3046,30.335,30.297,30.3274,94500.0
2012-09-18 15:50:00,39.84,39.85,39.83,39.85,56600.0,30.3274,30.335,30.3198,30.335,56600.0
2012-09-18 15:55:00,39.84,39.86,39.81,39.86,147300.0,30.3274,30.3426,30.3046,30.3426,147300.0
2012-09-19 09:30:00,39.84,39.84,39.58,39.62,86400.0,30.3274,30.3274,30.1295,30.1599,86400.0
2012-09-19 09:35:00,39.62,39.67,39.55,39.55,36900.0,30.1599,30.198,30.1066,30.1066,36900.0
2012-09-19 09:40:00,39.57,39.57,39.45,39.55,49800.0,30.1219,30.1219,30.0305,30.1066,49800.0
2012-09-19 09:45:00,39.55,39.6,39.53,39.53,24200.0,30.1066,30.1447,30.0914,30.0914,24200.0
2012-09-19 09:50:00,39.53,39.59,39.53,39.59,22900.0,30.0914,30.1371,30.0914,30.1371,22900.0
2012-09-19 09:55:00,39.59,39.61,39.57,39.6,28800.0,30.1371,30.1523,30.1219,30.1447,28800.0
2012-09-19 10:00:00,39.61,39.84,39.61,39.84,61300.0,30.1523,30.3274,30.1523,30.3274,61300.0
2012-09-19 10:05:00,39.83,39.84,39.75,39.8,38700.0,30.3198,30.3274,30.2589,30.297,38700.0
2012-09-19 10:10:00,39.8,39.81,39.75,39.77,37400.0,30.297,30.3046,30.2589,30.2741,37400.0
2012-09-19 10:15:00,39.77,39.8,39.74,39.74,38700.0,30.2741,30.297,30.2513,30.2513,38700.0
2012-09-19 10:20:00,39.74,39.75,39.67,39.67,29200.0,30.2513,30.2589,30.198,30.198,29200.0
2012-09-19 10:25:00,39.67,39.69,39.66,39.68,19500.0,30.198,30.2132,30.1904,30.2056,19500.0
2012-09-19 10:30:00,39.68,39.72,39.67,39.7,47900.0,30.2056,30.2361,30.198,30.2208,47900.0
2012-09-19 10:35:00,39.69,39.73,39.69,39.72,61400.0,30.2132,30.2437,30.2132,30.2361,61400.0
2012-09-19 10:40:00,39.72,39.72,39.63,39.67,44600.0,30.2361,30.2361,30.1675,30.198,44600.0
2012-09-19 10:45:00,39.66,39.71,39.66,39.7,14400.0,30.1904,30.2284,30.1904,30.2208,14400.0
2012-09-19 10:50:00,39.71,39.72,39.67,39.67,35500.0,30.2284,30.2361,30.198,30.198,35500.0
2012-09-19 10:55:00,39.68,39.7,39.66,39.66,27400.0,30.2056,30.2208,30.1904,30.1904,27400.0
2012-09-19 11:00:00,39.66,39.67,39.65,39.66,24400.0,30.1904,30.198,30.1828,30.1904,24400.0
2012-09-19 11:05:00,39.67,39.67,39.63,39.63,46100.0,30.198,30.198,30.1675,30.1675,46100.0
2012-09-19 11:10:00,39.63,39.65,39.59,39.63,30100.0,30.1675,30.1828,30.1371,30.1675,30100.0
2012-09-19 11:15:00,39.63,39.7,39.62,39.68,28800.0,30.1675,30.2208,30.1599,30.2056,28800.0
2012-09-19 11:20:00,39.68,39.73,39.67,39.71,30500.0,30.2056,30.2437,30.198,30.2284,30500.0
2012-09-19 11:25:00,39.71,39.71,39.68,39.68,14100.0,30.2284,30.2284,30.2056,30.2056,14100.0
2012-09-19 11:30:00,39.68,39.69,39.66,39.68,28900.0,30.2056,30.2132,30.1904,30.2056,28900.0
2012-09-19 11:35:00,39.68,39.7,39.67,39.69,24300.0,30.2056,30.2208,30.198,30.2132,24300.0
2012-09-19 11:40:00,39.69,39.76,39.69,39.71,54200.0,30.2132,30.2665,30.2132,30.2284,54200.0
2012-09-19 11:45:00,39.7,39.76,39.7,39.76,32500.0,30.2208,30.2665,30.2208,30.2665,32500.0
2012-09-19 11:50:00,39.76,39.76,39.72,39.75,41000.0,30.2665,30.2665,30.2361,30.2589,41000.0
2012-09-19 11:55:00,39.74,39.75,39.7,39.7,242200.0,30.2513,30.2589,30.2208,30.2208,242200.0
2012-09-19 12:00:00,39.69,39.7,39.67,39.69,23300.0,30.2132,30.2208,30.198,30.2132,23300.0
2012-09-19 12:05:00,39.69,39.73,39.69,39.73,13600.0,30.2132,30.2437,30.2132,30.2437,13600.0
2012-09-19 12:10:00,39.72,39.73,39.7,39.71,12700.0,30.2361,30.2437,30.2208,30.2284,12700.0
2012-09-19 12:15:00,39.71,39.71,39.69,39.7,15400.0,30.2284,30.2284,30.2132,30.2208,15400.0
2012-09-19 12:20:00,39.7,39.72,39.7,39.72,14200.0,30.2208,30.2361,30.2208,30.2361,14200.0
2012-09-19 12:25:00,39.71,39.74,39.71,39.73,18300.0,30.2284,30.2513,30.2284,30.2437,18300.0
2012-09-19 12:30:00,39.73,39.74,39.71,39.72,20400.0,30.2437,30.2513,30.2284,30.2361,20400.0
2012-09-19 12:35:00,39.71,39.73,39.71,39.72,25200.0,30.2284,30.2437,30.2284,30.2361,25200.0
2012-09-19 12:40:00,39.73,39.73,39.69,39.69,12400.0,30.2437,30.2437,30.2132,30.2132,12400.0
2012-09-19 12:45:00,39.7,39.7,39.69,39.69,4200.0,30.2208,30.2208,30.2132,30.2132,4200.0
2012-09-19 12:50:00,39.69,39.71,39.68,39.68,35200.0,30.2132,30.2284,30.2056,30.2056,35200.0
2012-09-19 12:55:00,39.68,39.71,39.67,39.71,63200.0,30.2056,30.2284,30.198,30.2284,63200.0
2012-09-19 13:00:00,39.71,39.73,39.7,39.73,40900.0,30.2284,30.2437,30.2208,30.2437,40900.0
2012-09-19 13:05:00,39.73,39.75,39.72,39.74,38900.0,30.2437,30.2589,30.2361,30.2513,38900.0
2012-09-19 13:10:00,39.73,39.75,39.73,39.74,22100.0,30.2437,30.2589,30.2437,30.2513,22100.0
2012-09-19 13:15:00,39.74,39.76,39.73,39.73,62300.0,30.2513,30.2665,30.2437,30.2437,62300.0
2012-09-19 13:20:00,39.73,39.74,39.73,39.73,11000.0,30.2437,30.2513,30.2437,30.2437,11000.0
2012-09-19 13:25:00,39.73,39.74,39.7,39.7,60700.0,30.2437,30.2513,30.2208,30.2208,60700.0
2012-09-19 13:30:00,39.7,39.71,39.7,39.7,20000.0,30.2208,30.2284,30.2208,30.2208,20000.0
2012-09-19 13:35:00,39.7,39.7,39.64,39.66,32700.0,30.2208,30.2208,30.1752,30.1904,32700.0
2012-09-19 13:40:00,39.66,39.68,39.64,39.64,26900.0,30.1904,30.2056,30.1752,30.1752,26900.0
2012-09-19 13:45:00,39.64,39.65,39.62,39.63,27000.0,30.1752,30.1828,30.1599,30.1675,27000.0
2012-09-19 13:50:00,39.64,39.65,39.63,39.65,30100.0,30.1752,30.1828,30.1675,30.1828,30100.0
2012-09-19 13:55:00,39.65,39.65,39.64,39.64,12300.0,30.1828,30.1828,30.1752,30.1752,12300.0
2012-09-19 14:00:00,39.64,39.65,39.64,39.65,26000.0,30.1752,30.1828,30.1752,30.1828,26000.0
2012-09-19 14:05:00,39.65,39.65,39.63,39.65,24900.0,30.1828,30.1828,30.1675,30.1828,24900.0
2012-09-19 14:10:00,39.64,39.65,39.62,39.63,51900.0,30.1752,30.1828,30.1599,30.1675,51900.0
2012-09-19 14:15:00,39.63,39.63,39.62,39.62,11400.0,30.1675,30.1675,30.1599,30.1599,11400.0
2012-09-19 14:20:00,39.63,39.63,39.6,39.6,35100.0,30.1675,30.1675,30.1447,30.1447,35100.0
2012-09-19 14:25:00,39.6,39.62,39.58,39.59,71900.0,30.1447,30.1599,30.1295,30.1371,71900.0
2012-09-19 14:30:00,39.59,39.61,39.59,39.6,18700.0,30.1371,30.1523,30.1371,30.1447,18700.0
2012-09-19 14:35:00,39.6,39.62,39.6,39.6,72300.0,30.1447,30.1599,30.1447,30.1447,72300.0
2012-09-19 14:40:00,39.6,39.61,39.58,39.61,30000.0,30.1447,30.1523,30.1295,30.1523,30000.0
2012-09-19 14:45:00,39.6,39.61,39.58,39.58,25300.0,30.1447,30.1523,30.1295,30.1295,25300.0
2012-09-19 14:50:00,39.58,39.61,39.58,39.6,27600.0,30.1295,30.1523,30.1295,30.1447,27600.0
2012-09-19 14:55:00,39.61,39.61,39.6,39.6,26300.0,30.1523,30.1523,30.1447,30.1447,26300.0
2012-09-19 15:00:00,39.61,39.62,39.6,39.61,66500.0,30.1523,30.1599,30.1447,30.1523,66500.0
2012-09-19 15:05:00,39.62,39.62,39.6,39.6,57900.0,30.1599,30.1599,30.1447,30.1447,57900.0
2012-09-19 15:10:00,39.6,39.61,39.6,39.6,18000.0,30.1447,30.1523,30.1447,30.1447,18000.0
2012-09-19 15:15:00,39.61,39.61,39.6,39.6,38500.0,30.1523,30.1523,30.1447,30.1447,38500.0
2012-09-19 15:20:00,39.61,39.61,39.59,39.6,87600.0,30.1523,30.1523,30.1371,30.1447,87600.0
2012-09-19 15:25:00,39.6,39.63,39.59,39.62,84100.0,30.1447,30.1675,30.1371,30.1599,84100.0
2012-09-19 15:30:00,39.62,39.62,39.58,39.58,77100.0,30.1599,30.1599,30.1295,30.1295,77100.0
2012-09-19 15:35:00,39.59,39.61,39.57,39.59,62100.0,30.1371,30.1523,30.1219,30.1371,62100.0
2012-09-19 15:40:00,39.59,39.6,39.58,39.59,120900.0,30.1371,30.1447,30.1295,30.1371,120900.0
2012-09-19 15:45:00,39.6,39.61,39.56,39.59,183900.0,30.1447,30.1523,30.1143,30.1371,183900.0
2012-09-19 15:50:00,39.59,39.6,39.55,39.55,92000.0,30.1371,30.1447,30.1066,30.1066,92000.0
2012-09-19 15:55:00,39.55,39.56,39.51,39.52,263900.0,30.1066,30.1143,30.0762,30.0838,263900.0
2012-09-20 09:30:00,39.36,39.36,39.22,39.3,100900.0,29.962,29.962,29.8554,29.9163,100900.0
2012-09-20 09:35:00,39.29,39.3,39.25,39.29,61100.0,29.9087,29.9163,29.8783,29.9087,61100.0
2012-09-20 09:40:00,39.29,39.34,39.25,39.34,92400.0,29.9087,29.9468,29.8783,29.9468,92400.0
2012-09-20 09:45:00,39.33,39.34,39.23,39.25,91800.0,29.9392,29.9468,29.8631,29.8783,91800.0
2012-09-20 09:50:00,39.25,39.29,39.24,39.25,44500.0,29.8783,29.9087,29.8707,29.8783,44500.0
2012-09-20 09:55:00,39.25,39.35,39.25,39.34,44100.0,29.8783,29.9544,29.8783,29.9468,44100.0
2012-09-20 10:00:00,39.34,39.36,39.3,39.31,44200.0,29.9468,29.962,29.9163,29.924,44200.0
2012-09-20 10:05:00,39.32,39.35,39.27,39.3,46500.0,29.9316,29.9544,29.8935,29.9163,46500.0
2012-09-20 10:10:00,39.3,39.39,39.29,39.37,33900.0,29.9163,29.9849,29.9087,29.9696,33900.0
2012-09-20 10:15:00,39.36,39.37,39.33,39.36,16300.0,29.962,29.9696,29.9392,29.962,16300.0
2012-09-20 10:20:00,39.36,39.38,39.34,39.35,21600.0,29.962,29.9772,29.9468,29.9544,21600.0
2012-09-20 10:25:00,39.35,39.39,39.34,39.38,26300.0,29.9544,29.9849,29.9468,29.9772,26300.0
2012-09-20 10:30:00,39.39,39.48,39.38,39.48,30700.0,29.9849,30.0534,29.9772,30.0534,30700.0
2012-09-20 10:35:00,39.47,39.51,39.45,39.5,109100.0,30.0457,30.0762,30.0305,30.0686,109100.0
2012-09-20 10:40:00,39.49,39.51,39.45,39.46,70100.0,30.061,30.0762,30.0305,30.0381,70100.0
2012-09-20 10:45:00,39.46,39.47,39.4,39.45,147800.0,30.0381,30.0457,29.9925,30.0305,147800.0
2012-09-20 10:50:00,39.45,39.5,39.45,39.47,47700.0,30.0305,30.0686,30.0305,30.0457,47700.0
2012-09-20 10:55:00,39.47,39.49,39.45,39.48,55400.0,30.0457,30.061,30.0305,30.0534,55400.0
2012-09-20 11:00:00,39.49,39.5,39.45,39.45,45800.0,30.061,30.0686,30.0305,30.0305,45800.0
2012-09-20 11:05:00,39.45,39.48,39.44,39.47,49000.0,30.0305,30.0534,30.0229,30.0457,49000.0
2012-09-20 11:10:00,39.48,39.53,39.47,39.49,125800.0,30.0534,30.0914,30.0457,30.061,125800.0
2012-09-20 11:15:00,39.49,39.51,39.45,39.49,103700.0,30.061,30.0762,30.0305,30.061,103700.0
2012-09-20 11:20:00,39.5,39.5,39.49,39.49,10200.0,30.0686,30.0686,30.061,30.061,10200.0
2012-09-20 11:25:00,39.49,39.51,39.49,39.5,67100.0,30.061,30.0762,30.061,30.0686,67100.0
2012-09-20 11:30:00,39.5,39.53,39.49,39.53,44100.0,30.0686,30.0914,30.061,30.0914,44100.0
2012-09-20 11:35:00,39.52,39.53,39.51,39.51,37500.0,30.0838,30.0914,30.0762,30.0762,37500.0
2012-09-20 11:40:00,39.52,39.57,39.51,39.55,85600.0,30.0838,30.1219,30.0762,30.1066,85600.0
2012-09-20 11:45:00,39.55,39.61,39.54,39.59,391300.0,30.1066,30.1523,30.099,30.1371,391300.0
2012-09-20 11:50:00,39.59,39.6,39.57,39.57,97100.0,30.1371,30.1447,30.1219,30.1219,97100.0
2012-09-20 11:55:00,39.58,39.6,39.56,39.6,31700.0,30.1295,30.1447,30.1143,30.1447,31700.0
2012-09-20 12:00:00,39.6,39.68,39.6,39.68,16500.0,30.1447,30.2056,30.1447,30.2056,16500.0
2012-09-20 12:05:00,39.67,39.7,39.65,39.7,51800.0,30.198,30.2208,30.1828,30.2208,51800.0
2012-09-20 12:10:00,39.7,39.73,39.7,39.72,38900.0,30.2208,30.2437,30.2208,30.2361,38900.0
2012-09-20 12:15:00,39.72,39.78,39.72,39.78,38400.0,30.2361,30.2817,30.2361,30.2817,38400.0
2012-09-20 12:20:00,39.77,39.83,39.77,39.83,85100.0,30.2741,30.3198,30.2741,30.3198,85100.0
2012-09-20 12:25:00,39.83,39.86,39.79,39.8,102200.0,30.3198,30.3426,30.2893,30.297,102200.0
2012-09-20 12:30:00,39.8,39.83,39.78,39.83,33000.0,30.297,30.3198,30.2817,30.3198,33000.0
2012-09-20 12:35:00,39.83,39.88,39.83,39.87,30900.0,30.3198,30.3579,30.3198,30.3502,30900.0
2012-09-20 12:40:00,39.87,39.89,39.86,39.89,16000.0,30.3502,30.3655,30.3426,30.3655,16000.0
2012-09-20 12:45:00,39.88,39.89,39.81,39.85,134700.0,30.3579,30.3655,30.3046,30.335,134700.0
2012-09-20 12:50:00,39.84,39.89,39.83,39.83,32200.0,30.3274,30.3655,30.3198,30.3198,32200.0
2012-09-20 12:55:00,39.83,39.83,39.8,39.82,41100.0,30.3198,30.3198,30.297,30.3122,41100.0
2012-09-20 13:00:00,39.83,39.83,39.79,39.79,47700.0,30.3198,30.3198,30.2893,30.2893,47700.0
2012-09-20 13:05:00,39.79,39.82,39.78,39.8,25100.0,30.2893,30.3122,30.2817,30.297,25100.0
2012-09-20 13:10:00,39.8,39.81,39.8,39.81,9700.0,30.297,30.3046,30.297,30.3046,9700.0
2012-09-20 13:15:00,39.8,39.86,39.8,39.86,36700.0,30.297,30.3426,30.297,30.3426,36700.0
2012-09-20 13:20:00,39.86,39.86,39.85,39.86,5500.0,30.3426,30.3426,30.335,30.3426,5500.0
2012-09-20 13:25:00,39.86,39.89,39.84,39.89,57900.0,30.3426,30.3655,30.3274,30.3655,57900.0
2012-09-20 13:30:00,39.88,39.89,39.88,39.89,13700.0,30.3579,30.3655,30.3579,30.3655,13700.0
2012-09-20 13:35:00,39.89,39.9,39.88,39.89,33000.0,30.3655,30.3731,30.3579,30.3655,33000.0
2012-09-20 13:40:00,39.89,39.89,39.88,39.89,17700.0,30.3655,30.3655,30.3579,30.3655,17700.0
2012-09-20 13:45:00,39.88,39.89,39.87,39.87,13300.0,30.3579,30.3655,30.3502,30.3502,13300.0
2012-09-20 13:50:00,39.87,39.88,39.85,39.85,95500.0,30.3502,30.3579,30.335,30.335,95500.0
2012-09-20 13:55:00,39.85,39.87,39.85,39.86,55200.0,30.335,30.3502,30.335,30.3426,55200.0
2012-09-20 14:00:00,39.87,39.87,39.84,39.84,51000.0,30.3502,30.3502,30.3274,30.3274,51000.0
2012-09-20 14:05:00,39.83,39.84,39.83,39.83,25700.0,30.3198,30.3274,30.3198,30.3198,25700.0
2012-09-20 14:10:00,39.83,39.87,39.83,39.86,48500.0,30.3198,30.3502,30.3198,30.3426,48500.0
2012-09-20 14:15:00,39.87,39.88,39.86,39.88,24100.0,30.3502,30.3579,30.3426,30.3579,24100.0
2012-09-20 14:20:00,39.87,39.89,39.86,39.89,40700.0,30.3502,30.3655,30.3426,30.3655,40700.0
2012-09-20 14:25:00,39.89,39.9,39.88,39.88,42600.0,30.3655,30.3731,30.3579,30.3579,42600.0
2012-09-20 14:30:00,39.88,39.89,39.87,39.88,48300.0,30.3579,30.3655,30.3502,30.3579,48300.0
2012-09-20 14:35:00,39.88,39.89,39.86,39.86,29400.0,30.3579,30.3655,30.3426,30.3426,29400.0
2012-09-20 14:40:00,39.86,39.87,39.85,39.85,24200.0,30.3426,30.3502,30.335,30.335,24200.0
2012-09-20 14:45:00,39.85,39.87,39.85,39.85,39700.0,30.335,30.3502,30.335,30.335,39700.0
2012-09-20 14:50:00,39.85,39.85,39.82,39.83,40000.0,30.335,30.335,30.3122,30.3198,40000.0
2012-09-20 14:55:00,39.83,39.85,39.82,39.85,35900.0,30.3198,30.335,30.3122,30.335,35900.0
2012-09-20 15:00:00,39.85,39.87,39.84,39.87,33500.0,30.335,30.3502,30.3274,30.3502,33500.0
2012-09-20 15:05:00,39.87,39.89,39.86,39.87,59900.0,30.3502,30.3655,30.3426,30.3502,59900.0
2012-09-20 15:10:00,39.87,39.88,39.85,39.86,38700.0,30.3502,30.3579,30.335,30.3426,38700.0
2012-09-20 15:15:00,39.86,39.87,39.86,39.87,32400.0,30.3426,30.3502,30.3426,30.3502,32400.0
2012-09-20 15:20:00,39.86,39.88,39.85,39.85,50300.0,30.3426,30.3579,30.335,30.335,50300.0
2012-09-20 15:25:00,39.85,39.87,39.85,39.85,47700.0,30.335,30.3502,30.335,30.335,47700.0
2012-09-20 15:30:00,39.85,39.86,39.83,39.83,50400.0,30.335,30.3426,30.3198,30.3198,50400.0
2012-09-20 15:35:00,39.83,39.85,39.83,39.84,84000.0,30.3198,30.335,30.3198,30.3274,84000.0
2012-09-20 15:40:00,39.83,39.86,39.82,39.85,60300.0,30.3198,30.3426,30.3122,30.335,60300.0
2012-09-20 15:45:00,39.86,39.86,39.81,39.81,79800.0,30.3426,30.3426,30.3046,30.3046,79800.0
2012-09-20 15:50:00,39.82,39.87,39.81,39.85,119500.0,30.3122,30.3502,30.3046,30.335,119500.0
2012-09-20 15:55:00,39.85,39.88,39.85,39.87,186700.0,30.335,30.3579,30.335,30.3502,186700.0
2012-09-21 09:30:00,39.98,40.06,39.89,40.06,650100.0,30.434,30.4949,30.3655,30.4949,650100.0
2012-09-21 09:35:00,40.08,40.19,40.02,40.18,80700.0,30.5101,30.5938,30.4644,30.5862,80700.0
2012-09-21 09:40:00,40.18,40.23,40.08,40.12,85000.0,30.5862,30.6243,30.5101,30.5405,85000.0
2012-09-21 09:45:00,40.12,40.18,40.09,40.12,44600.0,30.5405,30.5862,30.5177,30.5405,44600.0
2012-09-21 09:50:00,40.12,40.34,40.12,40.34,130400.0,30.5405,30.708,30.5405,30.708,130400.0
2012-09-21 09:55:00,40.34,40.35,40.28,40.3,49100.0,30.708,30.7156,30.6623,30.6776,49100.0
2012-09-21 10:00:00,40.3,40.3,40.19,40.26,94300.0,30.6776,30.6776,30.5938,30.6471,94300.0
2012-09-21 10:05:00,40.26,40.4,40.23,40.38,55500.0,30.6471,30.7537,30.6243,30.7385,55500.0
2012-09-21 10:10:00,40.38,40.47,40.33,40.33,169300.0,30.7385,30.807,30.7004,30.7004,169300.0
2012-09-21 10:15:00,40.34,40.38,40.28,40.38,147900.0,30.708,30.7385,30.6623,30.7385,147900.0
2012-09-21 10:20:00,40.37,40.38,40.32,40.37,68300.0,30.7309,30.7385,30.6928,30.7309,68300.0
2012-09-21 10:25:00,40.38,40.38,40.34,40.38,18000.0,30.7385,30.7385,30.708,30.7385,18000.0
2012-09-21 10:30:00,40.38,40.39,40.32,40.32,19500.0,30.7385,30.7461,30.6928,30.6928,19500.0
2012-09-21 10:35:00,40.32,40.32,40.22,40.24,75100.0,30.6928,30.6928,30.6167,30.6319,75100.0
2012-09-21 10:40:00,40.24,40.25,40.16,40.22,78800.0,30.6319,30.6395,30.571,30.6167,78800.0
2012-09-21 10:45:00,40.22,40.28,40.2,40.2,25600.0,30.6167,30.6623,30.6014,30.6014,25600.0
2012-09-21 10:50:00,40.21,40.29,40.2,40.25,35100.0,30.6091,30.67,30.6014,30.6395,35100.0
2012-09-21 10:55:00,40.25,40.26,40.22,40.24,38500.0,30.6395,30.6471,30.6167,30.6319,38500.0
2012-09-21 11:00:00,40.23,40.23,40.13,40.14,115700.0,30.6243,30.6243,30.5482,30.5558,115700.0
2012-09-21 11:05:00,40.14,40.24,40.14,40.17,60000.0,30.5558,30.6319,30.5558,30.5786,60000.0
2012-09-21 11:10:00,40.18,40.19,40.14,40.17,27600.0,30.5862,30.5938,30.5558,30.5786,27600.0
2012-09-21 11:15:00,40.16,40.21,40.16,40.2,22200.0,30.571,30.6091,30.571,30.6014,22200.0
2012-09-21 11:20:00,40.19,40.21,40.16,40.17,34800.0,30.5938,30.6091,30.571,30.5786,34800.0
2012-09-21 11:25:00,40.17,40.17,40.16,40.17,9400.0,30.5786,30.5786,30.571,30.5786,9400.0
2012-09-21 11:30:00,40.16,40.17,40.16,40.17,15600.0,30.571,30.5786,30.571,30.5786,15600.0
2012-09-21 11:35:00,40.16,40.17,40.15,40.16,22200.0,30.571,30.5786,30.5634,30.571,22200.0
2012-09-21 11:40:00,40.16,40.19,40.15,40.18,48200.0,30.571,30.5938,30.5634,30.5862,48200.0
2012-09-21 11:45:00,40.19,40.25,40.19,40.24,35400.0,30.5938,30.6395,30.5938,30.6319,35400.0
2012-09-21 11:50:00,40.23,40.24,40.22,40.23,5600.0,30.6243,30.6319,30.6167,30.6243,5600.0
2012-09-21 11:55:00,40.23,40.24,40.2,40.23,32600.0,30.6243,30.6319,30.6014,30.6243,32600.0
2012-09-21 12:00:00,40.23,40.31,40.22,40.3,70000.0,30.6243,30.6852,30.6167,30.6776,70000.0
2012-09-21 12:05:00,40.29,40.3,40.22,40.22,46700.0,30.67,30.6776,30.6167,30.6167,46700.0
2012-09-21 12:10:00,40.22,40.27,40.22,40.25,28700.0,30.6167,30.6547,30.6167,30.6395,28700.0
2012-09-21 12:15:00,40.25,40.26,40.2,40.21,12900.0,30.6395,30.6471,30.6014,30.6091,12900.0
2012-09-21 12:20:00,40.2,40.21,40.18,40.19,21200.0,30.6014,30.6091,30.5862,30.5938,21200.0
2012-09-21 12:25:00,40.18,40.23,40.18,40.22,59800.0,30.5862,30.6243,30.5862,30.6167,59800.0
2012-09-21 12:30:00,40.22,40.26,40.22,40.26,25700.0,30.6167,30.6471,30.6167,30.6471,25700.0
2012-09-21 12:35:00,40.26,40.27,40.24,40.24,26800.0,30.6471,30.6547,30.6319,30.6319,26800.0
2012-09-21 12:40:00,40.24,40.28,40.23,40.28,27900.0,30.6319,30.6623,30.6243,30.6623,27900.0
2012-09-21 12:45:00,40.27,40.3,40.27,40.28,28100.0,30.6547,30.6776,30.6547,30.6623,28100.0
2012-09-21 12:50:00,40.29,40.29,40.25,40.26,38500.0,30.67,30.67,30.6395,30.6471,38500.0
2012-09-21 12:55:00,40.26,40.28,40.24,40.24,35600.0,30.6471,30.6623,30.6319,30.6319,35600.0
2012-09-21 13:00:00,40.24,40.25,40.21,40.25,28400.0,30.6319,30.6395,30.6091,30.6395,28400.0
2012-09-21 13:05:00,40.25,40.32,40.24,40.32,54700.0,30.6395,30.6928,30.6319,30.6928,54700.0
2012-09-21 13:10:00,40.31,40.34,40.3,40.32,69500.0,30.6852,30.708,30.6776,30.6928,69500.0
2012-09-21 13:15:00,40.32,40.39,40.31,40.36,93900.0,30.6928,30.7461,30.6852,30.7232,93900.0
2012-09-21 13:20:00,40.36,40.43,40.36,40.42,64300.0,30.7232,30.7765,30.7232,30.7689,64300.0
2012-09-21 13:25:00,40.42,40.42,40.4,40.42,32900.0,30.7689,30.7689,30.7537,30.7689,32900.0
2012-09-21 13:30:00,40.41,40.45,40.4,40.43,54800.0,30.7613,30.7918,30.7537,30.7765,54800.0
2012-09-21 13:35:00,40.42,40.47,40.41,40.47,65900.0,30.7689,30.807,30.7613,30.807,65900.0
2012-09-21 13:40:00,40.47,40.52,40.46,40.5,44100.0,30.807,30.845,30.7994,30.8298,44100.0
2012-09-21 13:45:00,40.5,40.52,40.47,40.51,52300.0,30.8298,30.845,30.807,30.8374,52300.0
2012-09-21 13:50:00,40.51,40.55,40.5,40.52,59100.0,30.8374,30.8679,30.8298,30.845,59100.0
2012-09-21 13:55:00,40.52,40.52,40.47,40.51,40000.0,30.845,30.845,30.807,30.8374,40000.0
2012-09-21 14:00:00,40.51,40.55,40.51,40.55,60500.0,30.8374,30.8679,30.8374,30.8679,60500.0
2012-09-21 14:05:00,40.55,40.57,40.54,40.55,43500.0,30.8679,30.8831,30.8603,30.8679,43500.0
2012-09-21 14:10:00,40.55,40.56,40.55,40.56,21800.0,30.8679,30.8755,30.8679,30.8755,21800.0
2012-09-21 14:15:00,40.56,40.56,40.52,40.53,87100.0,30.8755,30.8755,30.845,30.8527,87100.0
2012-09-21 14:20:00,40.52,40.55,40.46,40.47,146400.0,30.845,30.8679,30.7994,30.807,146400.0
2012-09-21 14:25:00,40.47,40.5,40.46,40.49,51500.0,30.807,30.8298,30.7994,30.8222,51500.0
2012-09-21 14:30:00,40.48,40.52,40.47,40.52,72800.0,30.8146,30.845,30.807,30.845,72800.0
2012-09-21 14:35:00,40.51,40.52,40.49,40.49,31000.0,30.8374,30.845,30.8222,30.8222,31000.0
2012-09-21 14:40:00,40.49,40.6,40.49,40.59,69900.0,30.8222,30.9059,30.8222,30.8983,69900.0
2012-09-21 14:45:00,40.6,40.6,40.56,40.59,51500.0,30.9059,30.9059,30.8755,30.8983,51500.0
2012-09-21 14:50:00,40.58,40.59,40.52,40.53,45100.0,30.8907,30.8983,30.845,30.8527,45100.0
2012-09-21 14:55:00,40.53,40.54,40.52,40.54,41400.0,30.8527,30.8603,30.845,30.8603,41400.0
2012-09-21 15:00:00,40.54,40.56,40.52,40.55,57600.0,30.8603,30.8755,30.845,30.8679,57600.0
2012-09-21 15:05:00,40.56,40.56,40.53,40.55,46300.0,30.8755,30.8755,30.8527,30.8679,46300.0
2012-09-21 15:10:00,40.55,40.58,40.54,40.57,45500.0,30.8679,30.8907,30.8603,30.8831,45500.0
2012-09-21 15:15:00,40.57,40.58,40.55,40.58,53000.0,30.8831,30.8907,30.8679,30.8907,53000.0
2012-09-21 15:20:00,40.58,40.64,40.57,40.64,41900.0,30.8907,30.9364,30.8831,30.9364,41900.0
2012-09-21 15:25:00,40.63,40.64,40.58,40.58,44100.0,30.9288,30.9364,30.8907,30.8907,44100.0
2012-09-21 15:30:00,40.58,40.58,40.56,40.57,52600.0,30.8907,30.8907,30.8755,30.8831,52600.0
2012-09-21 15:35:00,40.58,40.58,40.54,40.54,51200.0,30.8907,30.8907,30.8603,30.8603,51200.0
2012-09-21 15:40:00,40.54,40.58,40.54,40.55,103800.0,30.8603,30.8907,30.8603,30.8679,103800.0
2012-09-21 15:45:00,40.55,40.55,40.47,40.47,113100.0,30.8679,30.8679,30.807,30.807,113100.0
2012-09-21 15:50:00,40.48,40.51,40.44,40.44,157700.0,30.8146,30.8374,30.7841,30.7841,157700.0
2012-09-21 15:55:00,40.44,40.45,40.42,40.43,289100.0,30.7841,30.7918,30.7689,30.7765,289100.0
2012-09-24 09:30:00,40.26,40.55,40.22,40.52,82300.0,30.6471,30.8679,30.6167,30.845,82300.0
2012-09-24 09:35:00,40.52,40.54,40.44,40.45,63400.0,30.845,30.8603,30.7841,30.7918,63400.0
2012-09-24 09:40:00,40.45,40.47,40.38,40.4,25200.0,30.7918,30.807,30.7385,30.7537,25200.0
2012-09-24 09:45:00,40.4,40.41,40.29,40.32,51000.0,30.7537,30.7613,30.67,30.6928,51000.0
2012-09-24 09:50:00,40.33,40.45,40.32,40.36,146100.0,30.7004,30.7918,30.6928,30.7232,146100.0
2012-09-24 09:55:00,40.36,40.44,40.34,40.43,23100.0,30.7232,30.7841,30.708,30.7765,23100.0
2012-09-24 10:00:00,40.43,40.43,40.37,40.4,20200.0,30.7765,30.7765,30.7309,30.7537,20200.0
2012-09-24 10:05:00,40.4,40.41,40.34,40.37,23000.0,30.7537,30.7613,30.708,30.7309,23000.0
2012-09-24 10:10:00,40.37,40.42,40.36,40.42,23100.0,30.7309,30.7689,30.7232,30.7689,23100.0
2012-09-24 10:15:00,40.42,40.48,40.42,40.47,57900.0,30.7689,30.8146,30.7689,30.807,57900.0
2012-09-24 10:20:00,40.46,40.54,40.45,40.51,38700.0,30.7994,30.8603,30.7918,30.8374,38700.0
2012-09-24 10:25:00,40.51,40.59,40.49,40.56,34300.0,30.8374,30.8983,30.8222,30.8755,34300.0
2012-09-24 10:30:00,40.57,40.59,40.5,40.51,16100.0,30.8831,30.8983,30.8298,30.8374,16100.0
2012-09-24 10:35:00,40.5,40.52,40.49,40.5,37800.0,30.8298,30.845,30.8222,30.8298,37800.0
2012-09-24 10:40:00,40.5,40.52,40.46,40.46,47600.0,30.8298,30.845,30.7994,30.7994,47600.0
2012-09-24 10:45:00,40.47,40.52,40.45,40.5,41400.0,30.807,30.845,30.7918,30.8298,41400.0
2012-09-24 10:50:00,40.5,40.56,40.5,40.55,23300.0,30.8298,30.8755,30.8298,30.8679,23300.0
2012-09-24 10:55:00,40.55,40.59,40.54,40.54,51300.0,30.8679,30.8983,30.8603,30.8603,51300.0
2012-09-24 11:00:00,40.54,40.54,40.51,40.51,26800.0,30.8603,30.8603,30.8374,30.8374,26800.0
2012-09-24 11:05:00,40.51,40.51,40.46,40.49,36200.0,30.8374,30.8374,30.7994,30.8222,36200.0
2012-09-24 11:10:00,40.49,40.5,40.44,40.45,34400.0,30.8222,30.8298,30.7841,30.7918,34400.0
2012-09-24 11:15:00,40.45,40.48,40.42,40.47,151300.0,30.7918,30.8146,30.7689,30.807,151300.0
2012-09-24 11:20:00,40.47,40.49,40.45,40.48,31900.0,30.807,30.8222,30.7918,30.8146,31900.0
2012-09-24 11:25:00,40.47,40.49,40.41,40.44,32800.0,30.807,30.8222,30.7613,30.7841,32800.0
2012-09-24 11:30:00,40.44,40.45,40.4,40.41,24500.0,30.7841,30.7918,30.7537,30.7613,24500.0
2012-09-24 11:35:00,40.41,40.42,40.41,40.42,7100.0,30.7613,30.7689,30.7613,30.7689,7100.0
2012-09-24 11:40:00,40.42,40.45,40.39,40.44,28400.0,30.7689,30.7918,30.7461,30.7841,28400.0
2012-09-24 11:45:00,40.43,40.44,40.42,40.43,14600.0,30.7765,30.7841,30.7689,30.7765,14600.0
2012-09-24 11:50:00,40.43,40.44,40.42,40.43,21000.0,30.7765,30.7841,30.7689,30.7765,21000.0
2012-09-24 11:55:00,40.44,40.5,40.43,40.49,24000.0,30.7841,30.8298,30.7765,30.8222,24000.0
2012-09-24 12:00:00,40.48,40.48,40.45,40.45,18900.0,30.8146,30.8146,30.7918,30.7918,18900.0
2012-09-24 12:05:00,40.45,40.45,40.41,40.41,16600.0,30.7918,30.7918,30.7613,30.7613,16600.0
2012-09-24 12:10:00,40.41,40.42,40.41,40.41,17100.0,30.7613,30.7689,30.7613,30.7613,17100.0
2012-09-24 12:15:00,40.41,40.44,40.41,40.43,39500.0,30.7613,30.7841,30.7613,30.7765,39500.0
2012-09-24 12:20:00,40.42,40.43,40.4,40.41,10900.0,30.7689,30.7765,30.7537,30.7613,10900.0
2012-09-24 12:25:00,40.39,40.41,40.37,40.37,32200.0,30.7461,30.7613,30.7309,30.7309,32200.0
2012-09-24 12:30:00,40.38,40.38,40.33,40.35,26300.0,30.7385,30.7385,30.7004,30.7156,26300.0
2012-09-24 12:35:00,40.35,40.38,40.35,40.36,24800.0,30.7156,30.7385,30.7156,30.7232,24800.0
2012-09-24 12:40:00,40.35,40.36,40.34,40.35,22000.0,30.7156,30.7232,30.708,30.7156,22000.0
2012-09-24 12:45:00,40.34,40.36,40.33,40.36,12200.0,30.708,30.7232,30.7004,30.7232,12200.0
2012-09-24 12:50:00,40.36,40.37,40.34,40.34,22700.0,30.7232,30.7309,30.708,30.708,22700.0
2012-09-24 12:55:00,40.34,40.36,40.33,40.35,31200.0,30.708,30.7232,30.7004,30.7156,31200.0
2012-09-24 13:00:00,40.35,40.36,40.35,40.36,9800.0,30.7156,30.7232,30.7156,30.7232,9800.0
2012-09-24 13:05:00,40.36,40.38,40.36,40.37,14600.0,30.7232,30.7385,30.7232,30.7309,14600.0
2012-09-24 13:10:00,40.38,40.38,40.37,40.37,11200.0,30.7385,30.7385,30.7309,30.7309,11200.0
2012-09-24 13:15:00,40.38,40.38,40.34,40.35,37900.0,30.7385,30.7385,30.708,30.7156,37900.0
2012-09-24 13:20:00,40.35,40.37,40.35,40.37,21100.0,30.7156,30.7309,30.7156,30.7309,21100.0
2012-09-24 13:25:00,40.37,40.39,40.35,40.35,36300.0,30.7309,30.7461,30.7156,30.7156,36300.0
2012-09-24 13:30:00,40.36,40.37,40.34,40.37,33700.0,30.7232,30.7309,30.708,30.7309,33700.0
2012-09-24 13:35:00,40.36,40.37,40.35,40.37,20600.0,30.7232,30.7309,30.7156,30.7309,20600.0
2012-09-24 13:40:00,40.37,40.39,40.36,40.39,13100.0,30.7309,30.7461,30.7232,30.7461,13100.0
2012-09-24 13:45:00,40.39,40.39,40.37,40.37,35400.0,30.7461,30.7461,30.7309,30.7309,35400.0
2012-09-24 13:50:00,40.37,40.4,40.37,40.4,16000.0,30.7309,30.7537,30.7309,30.7537,16000.0
2012-09-24 13:55:00,40.4,40.44,40.39,40.41,32100.0,30.7537,30.7841,30.7461,30.7613,32100.0
2012-09-24 14:00:00,40.41,40.45,40.41,40.44,18500.0,30.7613,30.7918,30.7613,30.7841,18500.0
2012-09-24 14:05:00,40.45,40.45,40.44,40.44,11900.0,30.7918,30.7918,30.7841,30.7841,11900.0
2012-09-24 14:10:00,40.44,40.47,40.44,40.46,20100.0,30.7841,30.807,30.7841,30.7994,20100.0
2012-09-24 14:15:00,40.47,40.47,40.46,40.47,93500.0,30.807,30.807,30.7994,30.807,93500.0
2012-09-24 14:20:00,40.46,40.47,40.43,40.43,54300.0,30.7994,30.807,30.7765,30.7765,54300.0
2012-09-24 14:25:00,40.44,40.46,40.44,40.45,65500.0,30.7841,30.7994,30.7841,30.7918,65500.0
2012-09-24 14:30:00,40.45,40.46,40.44,40.45,10900.0,30.7918,30.7994,30.7841,30.7918,10900.0
2012-09-24 14:35:00,40.44,40.45,40.39,40.41,79600.0,30.7841,30.7918,30.7461,30.7613,79600.0
2012-09-24 14:40:00,40.4,40.42,40.39,40.41,88900.0,30.7537,30.7689,30.7461,30.7613,88900.0
2012-09-24 14:45:00,40.4,40.41,40.37,40.38,70000.0,30.7537,30.7613,30.7309,30.7385,70000.0
2012-09-24 14:50:00,40.38,40.45,40.38,40.44,40400.0,30.7385,30.7918,30.7385,30.7841,40400.0
2012-09-24 14:55:00,40.44,40.46,40.41,40.41,19500.0,30.7841,30.7994,30.7613,30.7613,19500.0
2012-09-24 15:00:00,40.42,40.43,40.37,40.37,44100.0,30.7689,30.7765,30.7309,30.7309,44100.0
2012-09-24 15:05:00,40.36,40.39,40.36,40.37,35200.0,30.7232,30.7461,30.7232,30.7309,35200.0
2012-09-24 15:10:00,40.37,40.38,40.34,40.36,33000.0,30.7309,30.7385,30.708,30.7232,33000.0
2012-09-24 15:15:00,40.36,40.37,40.35,40.37,26100.0,30.7232,30.7309,30.7156,30.7309,26100.0
2012-09-24 15:20:00,40.37,40.37,40.34,40.35,30700.0,30.7309,30.7309,30.708,30.7156,30700.0
2012-09-24 15:25:00,40.36,40.39,40.36,40.38,50500.0,30.7232,30.7461,30.7232,30.7385,50500.0
2012-09-24 15:30:00,40.37,40.37,40.35,40.37,34800.0,30.7309,30.7309,30.7156,30.7309,34800.0
2012-09-24 15:35:00,40.36,40.4,40.36,40.37,30300.0,30.7232,30.7537,30.7232,30.7309,30300.0
2012-09-24 15:40:00,40.38,40.4,40.34,40.34,33500.0,30.7385,30.7537,30.708,30.708,33500.0
2012-09-24 15:45:00,40.34,40.34,40.29,40.29,71600.0,30.708,30.708,30.67,30.67,71600.0
2012-09-24 15:50:00,40.3,40.31,40.25,40.25,77900.0,30.6776,30.6852,30.6395,30.6395,77900.0
2012-09-24 15:55:00,40.25,40.26,40.24,40.25,235600.0,30.6395,30.6471,30.6319,30.6395,235600.0
2012-09-25 09:30:00,40.39,40.47,40.3,40.32,53000.0,30.7461,30.807,30.6776,30.6928,53000.0
2012-09-25 09:35:00,40.32,40.38,40.3,40.34,27100.0,30.6928,30.7385,30.6776,30.708,27100.0
2012-09-25 09:40:00,40.36,40.51,40.35,40.5,35000.0,30.7232,30.8374,30.7156,30.8298,35000.0
2012-09-25 09:45:00,40.5,40.5,40.37,40.42,22200.0,30.8298,30.8298,30.7309,30.7689,22200.0
2012-09-25 09:50:00,40.42,40.47,40.39,40.47,100600.0,30.7689,30.807,30.7461,30.807,100600.0
2012-09-25 09:55:00,40.47,40.56,40.43,40.55,27900.0,30.807,30.8755,30.7765,30.8679,27900.0
2012-09-25 10:00:00,40.55,40.56,40.48,40.51,34200.0,30.8679,30.8755,30.8146,30.8374,34200.0
2012-09-25 10:05:00,40.51,40.55,40.5,40.52,24500.0,30.8374,30.8679,30.8298,30.845,24500.0
2012-09-25 10:10:00,40.52,40.52,40.46,40.47,18700.0,30.845,30.845,30.7994,30.807,18700.0
2012-09-25 10:15:00,40.46,40.49,40.42,40.43,18900.0,30.7994,30.8222,30.7689,30.7765,18900.0
2012-09-25 10:20:00,40.42,40.47,40.41,40.44,42400.0,30.7689,30.807,30.7613,30.7841,42400.0
2012-09-25 10:25:00,40.44,40.47,40.38,40.42,22900.0,30.7841,30.807,30.7385,30.7689,22900.0
2012-09-25 10:30:00,40.42,40.48,40.41,40.48,25400.0,30.7689,30.8146,30.7613,30.8146,25400.0
2012-09-25 10:35:00,40.47,40.5,40.4,40.4,59300.0,30.807,30.8298,30.7537,30.7537,59300.0
2012-09-25 10:40:00,40.39,40.4,40.37,40.38,10400.0,30.7461,30.7537,30.7309,30.7385,10400.0
2012-09-25 10:45:00,40.38,40.45,40.38,40.42,23400.0,30.7385,30.7918,30.7385,30.7689,23400.0
2012-09-25 10:50:00,40.42,40.44,40.39,40.41,29800.0,30.7689,30.7841,30.7461,30.7613,29800.0
2012-09-25 10:55:00,40.4,40.45,40.4,40.43,32600.0,30.7537,30.7918,30.7537,30.7765,32600.0
2012-09-25 11:00:00,40.44,40.47,40.43,40.45,31700.0,30.7841,30.807,30.7765,30.7918,31700.0
2012-09-25 11:05:00,40.45,40.45,40.42,40.43,17900.0,30.7918,30.7918,30.7689,30.7765,17900.0
2012-09-25 11:10:00,40.43,40.45,40.42,40.44,14400.0,30.7765,30.7918,30.7689,30.7841,14400.0
2012-09-25 11:15:00,40.44,40.47,40.43,40.43,19000.0,30.7841,30.807,30.7765,30.7765,19000.0
2012-09-25 11:20:00,40.44,40.44,40.41,40.43,26600.0,30.7841,30.7841,30.7613,30.7765,26600.0
2012-09-25 11:25:00,40.42,40.46,40.42,40.43,17300.0,30.7689,30.7994,30.7689,30.7765,17300.0
2012-09-25 11:30:00,40.44,40.49,40.44,40.47,69600.0,30.7841,30.8222,30.7841,30.807,69600.0
2012-09-25 11:35:00,40.47,40.56,40.47,40.53,62200.0,30.807,30.8755,30.807,30.8527,62200.0
2012-09-25 11:40:00,40.55,40.64,40.54,40.64,58400.0,30.8679,30.9364,30.8603,30.9364,58400.0
2012-09-25 11:45:00,40.64,40.72,40.63,40.71,47600.0,30.9364,30.9973,30.9288,30.9897,47600.0
2012-09-25 11:50:00,40.7,40.71,40.69,40.7,49600.0,30.9821,30.9897,30.9745,30.9821,49600.0
2012-09-25 11:55:00,40.7,40.7,40.62,40.62,22700.0,30.9821,30.9821,30.9212,30.9212,22700.0
2012-09-25 12:00:00,40.63,40.63,40.58,40.59,35300.0,30.9288,30.9288,30.8907,30.8983,35300.0
2012-09-25 12:05:00,40.59,40.6,40.54,40.55,32300.0,30.8983,30.9059,30.8603,30.8679,32300.0
2012-09-25 12:10:00,40.55,40.58,40.55,40.55,17400.0,30.8679,30.8907,30.8679,30.8679,17400.0
2012-09-25 12:15:00,40.55,40.55,40.48,40.5,90700.0,30.8679,30.8679,30.8146,30.8298,90700.0
2012-09-25 12:20:00,40.5,40.55,40.5,40.55,26900.0,30.8298,30.8679,30.8298,30.8679,26900.0
2012-09-25 12:25:00,40.54,40.56,40.54,40.56,10400.0,30.8603,30.8755,30.8603,30.8755,10400.0
2012-09-25 12:30:00,40.56,40.62,40.55,40.55,63200.0,30.8755,30.9212,30.8679,30.8679,63200.0
2012-09-25 12:35:00,40.55,40.57,40.49,40.5,34400.0,30.8679,30.8831,30.8222,30.8298,34400.0
2012-09-25 12:40:00,40.5,40.52,40.47,40.5,68000.0,30.8298,30.845,30.807,30.8298,68000.0
2012-09-25 12:45:00,40.49,40.51,40.46,40.5,36500.0,30.8222,30.8374,30.7994,30.8298,36500.0
2012-09-25 12:50:00,40.5,40.52,40.5,40.5,19200.0,30.8298,30.845,30.8298,30.8298,19200.0
2012-09-25 12:55:00,40.51,40.52,40.49,40.5,27500.0,30.8374,30.845,30.8222,30.8298,27500.0
2012-09-25 13:00:00,40.5,40.52,40.46,40.47,93100.0,30.8298,30.845,30.7994,30.807,93100.0
2012-09-25 13:05:00,40.47,40.48,40.41,40.45,120700.0,30.807,30.8146,30.7613,30.7918,120700.0
2012-09-25 13:10:00,40.45,40.47,40.38,40.38,147200.0,30.7918,30.807,30.7385,30.7385,147200.0
2012-09-25 13:15:00,40.37,40.45,40.37,40.45,42600.0,30.7309,30.7918,30.7309,30.7918,42600.0
2012-09-25 13:20:00,40.45,40.45,40.34,40.35,95700.0,30.7918,30.7918,30.708,30.7156,95700.0
2012-09-25 13:25:00,40.35,40.37,40.31,40.35,29000.0,30.7156,30.7309,30.6852,30.7156,29000.0
2012-09-25 13:30:00,40.35,40.36,40.33,40.36,28000.0,30.7156,30.7232,30.7004,30.7232,28000.0
2012-09-25 13:35:00,40.36,40.36,40.28,40.29,19500.0,30.7232,30.7232,30.6623,30.67,19500.0
2012-09-25 13:40:00,40.29,40.31,40.24,40.25,35400.0,30.67,30.6852,30.6319,30.6395,35400.0
2012-09-25 13:45:00,40.25,40.3,40.25,40.28,23600.0,30.6395,30.6776,30.6395,30.6623,23600.0
2012-09-25 13:50:00,40.29,40.3,40.2,40.23,62400.0,30.67,30.6776,30.6014,30.6243,62400.0
2012-09-25 13:55:00,40.22,40.25,40.21,40.25,18500.0,30.6167,30.6395,30.6091,30.6395,18500.0
2012-09-25 14:00:00,40.25,40.26,40.2,40.2,47400.0,30.6395,30.6471,30.6014,30.6014,47400.0
2012-09-25 14:05:00,40.21,40.21,40.17,40.2,48800.0,30.6091,30.6091,30.5786,30.6014,48800.0
2012-09-25 14:10:00,40.19,40.23,40.19,40.21,39000.0,30.5938,30.6243,30.5938,30.6091,39000.0
2012-09-25 14:15:00,40.2,40.21,40.12,40.13,49600.0,30.6014,30.6091,30.5405,30.5482,49600.0
2012-09-25 14:20:00,40.13,40.14,40.07,40.08,41600.0,30.5482,30.5558,30.5025,30.5101,41600.0
2012-09-25 14:25:00,40.08,40.11,40.04,40.08,29300.0,30.5101,30.5329,30.4797,30.5101,29300.0
2012-09-25 14:30:00,40.07,40.12,40.06,40.12,14900.0,30.5025,30.5405,30.4949,30.5405,14900.0
2012-09-25 14:35:00,40.12,40.17,40.11,40.17,35800.0,30.5405,30.5786,30.5329,30.5786,35800.0
2012-09-25 14:40:00,40.16,40.17,40.13,40.15,22300.0,30.571,30.5786,30.5482,30.5634,22300.0
2012-09-25 14:45:00,40.15,40.15,40.07,40.15,41300.0,30.5634,30.5634,30.5025,30.5634,41300.0
2012-09-25 14:50:00,40.15,40.15,40.11,40.15,28300.0,30.5634,30.5634,30.5329,30.5634,28300.0
2012-09-25 14:55:00,40.15,40.16,40.1,40.11,37500.0,30.5634,30.571,30.5253,30.5329,37500.0
2012-09-25 15:00:00,40.1,40.13,40.09,40.11,54500.0,30.5253,30.5482,30.5177,30.5329,54500.0
2012-09-25 15:05:00,40.12,40.12,40.03,40.03,48700.0,30.5405,30.5405,30.472,30.472,48700.0
2012-09-25 15:10:00,40.02,40.04,39.93,40.01,139300.0,30.4644,30.4797,30.3959,30.4568,139300.0
2012-09-25 15:15:00,40.02,40.02,39.96,39.97,57900.0,30.4644,30.4644,30.4188,30.4264,57900.0
2012-09-25 15:20:00,39.96,40.03,39.96,39.99,97000.0,30.4188,30.472,30.4188,30.4416,97000.0
2012-09-25 15:25:00,39.99,40.02,39.99,40.02,53300.0,30.4416,30.4644,30.4416,30.4644,53300.0
2012-09-25 15:30:00,40.02,40.06,39.99,40.05,149300.0,30.4644,30.4949,30.4416,30.4873,149300.0
2012-09-25 15:35:00,40.05,40.06,39.98,40.0,128800.0,30.4873,30.4949,30.434,30.4492,128800.0
2012-09-25 15:40:00,40.0,40.06,39.99,40.04,137000.0,30.4492,30.4949,30.4416,30.4797,137000.0
2012-09-25 15:45:00,40.03,40.03,39.98,40.02,217100.0,30.472,30.472,30.434,30.4644,217100.0
2012-09-25 15:50:00,40.02,40.02,39.96,40.01,129500.0,30.4644,30.4644,30.4188,30.4568,129500.0
2012-09-25 15:55:00,40.01,40.01,39.92,39.94,299100.0,30.4568,30.4568,30.3883,30.4035,299100.0
2012-09-26 09:30:00,39.9,40.0,39.84,39.9,78800.0,30.3731,30.4492,30.3274,30.3731,78800.0
2012-09-26 09:35:00,39.9,39.95,39.84,39.94,37500.0,30.3731,30.4111,30.3274,30.4035,37500.0
2012-09-26 09:40:00,39.94,39.97,39.81,39.89,137600.0,30.4035,30.4264,30.3046,30.3655,137600.0
2012-09-26 09:45:00,39.89,39.92,39.82,39.82,97700.0,30.3655,30.3883,30.3122,30.3122,97700.0
2012-09-26 09:50:00,39.83,39.88,39.83,39.87,27200.0,30.3198,30.3579,30.3198,30.3502,27200.0
2012-09-26 09:55:00,39.87,39.88,39.83,39.84,34400.0,30.3502,30.3579,30.3198,30.3274,34400.0
2012-09-26 10:00:00,39.86,39.88,39.8,39.87,31600.0,30.3426,30.3579,30.297,30.3502,31600.0
2012-09-26 10:05:00,39.87,39.87,39.76,39.79,29700.0,30.3502,30.3502,30.2665,30.2893,29700.0
2012-09-26 10:10:00,39.79,39.8,39.7,39.72,40400.0,30.2893,30.297,30.2208,30.2361,40400.0
2012-09-26 10:15:00,39.72,39.72,39.69,39.7,26100.0,30.2361,30.2361,30.2132,30.2208,26100.0
2012-09-26 10:20:00,39.7,39.75,39.68,39.71,146600.0,30.2208,30.2589,30.2056,30.2284,146600.0
2012-09-26 10:25:00,39.72,39.73,39.68,39.69,23700.0,30.2361,30.2437,30.2056,30.2132,23700.0
2012-09-26 10:30:00,39.68,39.72,39.62,39.63,39000.0,30.2056,30.2361,30.1599,30.1675,39000.0
2012-09-26 10:35:00,39.62,39.63,39.53,39.57,43000.0,30.1599,30.1675,30.0914,30.1219,43000.0
2012-09-26 10:40:00,39.57,39.66,39.55,39.66,21000.0,30.1219,30.1904,30.1066,30.1904,21000.0
2012-09-26 10:45:00,39.65,39.7,39.63,39.7,22300.0,30.1828,30.2208,30.1675,30.2208,22300.0
2012-09-26 10:50:00,39.7,39.72,39.63,39.65,25600.0,30.2208,30.2361,30.1675,30.1828,25600.0
2012-09-26 10:55:00,39.64,39.65,39.6,39.6,16100.0,30.1752,30.1828,30.1447,30.1447,16100.0
2012-09-26 11:00:00,39.6,39.68,39.6,39.67,25100.0,30.1447,30.2056,30.1447,30.198,25100.0
2012-09-26 11:05:00,39.66,39.71,39.66,39.69,24800.0,30.1904,30.2284,30.1904,30.2132,24800.0
2012-09-26 11:10:00,39.69,39.71,39.61,39.64,54900.0,30.2132,30.2284,30.1523,30.1752,54900.0
2012-09-26 11:15:00,39.64,39.69,39.63,39.69,14700.0,30.1752,30.2132,30.1675,30.2132,14700.0
2012-09-26 11:20:00,39.69,39.72,39.63,39.65,31400.0,30.2132,30.2361,30.1675,30.1828,31400.0
2012-09-26 11:25:00,39.65,39.67,39.65,39.66,12600.0,30.1828,30.198,30.1828,30.1904,12600.0
2012-09-26 11:30:00,39.66,39.66,39.54,39.61,29600.0,30.1904,30.1904,30.099,30.1523,29600.0
2012-09-26 11:35:00,39.6,39.61,39.58,39.59,11600.0,30.1447,30.1523,30.1295,30.1371,11600.0
2012-09-26 11:40:00,39.58,39.65,39.57,39.65,21400.0,30.1295,30.1828,30.1219,30.1828,21400.0
2012-09-26 11:45:00,39.66,39.68,39.59,39.59,23400.0,30.1904,30.2056,30.1371,30.1371,23400.0
2012-09-26 11:50:00,39.6,39.61,39.59,39.61,13800.0,30.1447,30.1523,30.1371,30.1523,13800.0
2012-09-26 11:55:00,39.61,39.63,39.61,39.62,19700.0,30.1523,30.1675,30.1523,30.1599,19700.0
2012-09-26 12:00:00,39.63,39.66,39.6,39.61,51300.0,30.1675,30.1904,30.1447,30.1523,51300.0
2012-09-26 12:05:00,39.62,39.65,39.6,39.65,12400.0,30.1599,30.1828,30.1447,30.1828,12400.0
2012-09-26 12:10:00,39.64,39.67,39.63,39.64,23000.0,30.1752,30.198,30.1675,30.1752,23000.0
2012-09-26 12:15:00,39.64,39.69,39.64,39.66,16000.0,30.1752,30.2132,30.1752,30.1904,16000.0
2012-09-26 12:20:00,39.65,39.66,39.63,39.64,17600.0,30.1828,30.1904,30.1675,30.1752,17600.0
2012-09-26 12:25:00,39.65,39.66,39.62,39.63,9500.0,30.1828,30.1904,30.1599,30.1675,9500.0
2012-09-26 12:30:00,39.62,39.63,39.61,39.61,2700.0,30.1599,30.1675,30.1523,30.1523,2700.0
2012-09-26 12:35:00,39.61,39.65,39.61,39.64,18200.0,30.1523,30.1828,30.1523,30.1752,18200.0
2012-09-26 12:40:00,39.64,39.64,39.57,39.6,50000.0,30.1752,30.1752,30.1219,30.1447,50000.0
2012-09-26 12:45:00,39.6,39.61,39.59,39.6,8600.0,30.1447,30.1523,30.1371,30.1447,8600.0
2012-09-26 12:50:00,39.61,39.64,39.59,39.64,18100.0,30.1523,30.1752,30.1371,30.1752,18100.0
2012-09-26 12:55:00,39.64,39.71,39.64,39.66,29800.0,30.1752,30.2284,30.1752,30.1904,29800.0
2012-09-26 13:00:00,39.66,39.67,39.61,39.61,26400.0,30.1904,30.198,30.1523,30.1523,26400.0
2012-09-26 13:05:00,39.61,39.66,39.6,39.62,34800.0,30.1523,30.1904,30.1447,30.1599,34800.0
2012-09-26 13:10:00,39.61,39.62,39.6,39.6,7700.0,30.1523,30.1599,30.1447,30.1447,7700.0
2012-09-26 13:15:00,39.59,39.63,39.58,39.61,7000.0,30.1371,30.1675,30.1295,30.1523,7000.0
2012-09-26 13:20:00,39.6,39.64,39.59,39.64,5600.0,30.1447,30.1752,30.1371,30.1752,5600.0
2012-09-26 13:25:00,39.64,39.66,39.6,39.63,25700.0,30.1752,30.1904,30.1447,30.1675,25700.0
2012-09-26 13:30:00,39.63,39.65,39.59,39.62,20100.0,30.1675,30.1828,30.1371,30.1599,20100.0
2012-09-26 13:35:00,39.62,39.62,39.59,39.6,10900.0,30.1599,30.1599,30.1371,30.1447,10900.0
2012-09-26 13:40:00,39.6,39.62,39.6,39.62,14000.0,30.1447,30.1599,30.1447,30.1599,14000.0
2012-09-26 13:45:00,39.61,39.62,39.57,39.59,29300.0,30.1523,30.1599,30.1219,30.1371,29300.0
2012-09-26 13:50:00,39.59,39.62,39.58,39.58,17200.0,30.1371,30.1599,30.1295,30.1295,17200.0
2012-09-26 13:55:00,39.58,39.58,39.55,39.56,19100.0,30.1295,30.1295,30.1066,30.1143,19100.0
2012-09-26 14:00:00,39.56,39.65,39.56,39.61,18700.0,30.1143,30.1828,30.1143,30.1523,18700.0
2012-09-26 14:05:00,39.62,39.64,39.59,39.62,34500.0,30.1599,30.1752,30.1371,30.1599,34500.0
2012-09-26 14:10:00,39.61,39.63,39.6,39.63,18600.0,30.1523,30.1675,30.1447,30.1675,18600.0
2012-09-26 14:15:00,39.63,39.65,39.62,39.65,20800.0,30.1675,30.1828,30.1599,30.1828,20800.0
2012-09-26 14:20:00,39.65,39.65,39.6,39.61,21700.0,30.1828,30.1828,30.1447,30.1523,21700.0
2012-09-26 14:25:00,39.6,39.61,39.56,39.57,30900.0,30.1447,30.1523,30.1143,30.1219,30900.0
2012-09-26 14:30:00,39.56,39.6,39.55,39.59,38800.0,30.1143,30.1447,30.1066,30.1371,38800.0
2012-09-26 14:35:00,39.59,39.59,39.55,39.58,25900.0,30.1371,30.1371,30.1066,30.1295,25900.0
2012-09-26 14:40:00,39.57,39.59,39.56,39.59,16000.0,30.1219,30.1371,30.1143,30.1371,16000.0
2012-09-26 14:45:00,39.59,39.6,39.56,39.58,21700.0,30.1371,30.1447,30.1143,30.1295,21700.0
2012-09-26 14:50:00,39.59,39.59,39.53,39.55,22700.0,30.1371,30.1371,30.0914,30.1066,22700.0
2012-09-26 14:55:00,39.54,39.58,39.54,39.57,20600.0,30.099,30.1295,30.099,30.1219,20600.0
2012-09-26 15:00:00,39.57,39.58,39.55,39.55,39900.0,30.1219,30.1295,30.1066,30.1066,39900.0
2012-09-26 15:05:00,39.55,39.59,39.55,39.56,49300.0,30.1066,30.1371,30.1066,30.1143,49300.0
2012-09-26 15:10:00,39.57,39.6,39.56,39.59,44900.0,30.1219,30.1447,30.1143,30.1371,44900.0
2012-09-26 15:15:00,39.6,39.65,39.59,39.6,73400.0,30.1447,30.1828,30.1371,30.1447,73400.0
2012-09-26 15:20:00,39.59,39.61,39.57,39.58,23300.0,30.1371,30.1523,30.1219,30.1295,23300.0
2012-09-26 15:25:00,39.58,39.62,39.56,39.56,30800.0,30.1295,30.1599,30.1143,30.1143,30800.0
2012-09-26 15:30:00,39.56,39.59,39.55,39.55,47400.0,30.1143,30.1371,30.1066,30.1066,47400.0
2012-09-26 15:35:00,39.55,39.57,39.5,39.51,82400.0,30.1066,30.1219,30.0686,30.0762,82400.0
2012-09-26 15:40:00,39.51,39.56,39.5,39.56,69300.0,30.0762,30.1143,30.0686,30.1143,69300.0
2012-09-26 15:45:00,39.56,39.56,39.49,39.5,168600.0,30.1143,30.1143,30.061,30.0686,168600.0
2012-09-26 15:50:00,39.5,39.54,39.49,39.54,140600.0,30.0686,30.099,30.061,30.099,140600.0
2012-09-26 15:55:00,39.54,39.54,39.45,39.47,362200.0,30.099,30.099,30.0305,30.0457,362200.0
2012-09-27 09:30:00,39.59,39.74,39.43,39.62,37400.0,30.1371,30.2513,30.0153,30.1599,37400.0
2012-09-27 09:35:00,39.59,39.66,39.57,39.64,17700.0,30.1371,30.1904,30.1219,30.1752,17700.0
2012-09-27 09:40:00,39.67,39.67,39.59,39.6,24800.0,30.198,30.198,30.1371,30.1447,24800.0
2012-09-27 09:45:00,39.59,39.68,39.57,39.65,32000.0,30.1371,30.2056,30.1219,30.1828,32000.0
2012-09-27 09:50:00,39.65,39.69,39.63,39.69,78700.0,30.1828,30.2132,30.1675,30.2132,78700.0
2012-09-27 09:55:00,39.68,39.71,39.66,39.67,50100.0,30.2056,30.2284,30.1904,30.198,50100.0
2012-09-27 10:00:00,39.67,39.72,39.64,39.65,44400.0,30.198,30.2361,30.1752,30.1828,44400.0
2012-09-27 10:05:00,39.65,39.72,39.64,39.7,58900.0,30.1828,30.2361,30.1752,30.2208,58900.0
2012-09-27 10:10:00,39.7,39.75,39.68,39.75,32200.0,30.2208,30.2589,30.2056,30.2589,32200.0
2012-09-27 10:15:00,39.75,39.76,39.72,39.73,45000.0,30.2589,30.2665,30.2361,30.2437,45000.0
2012-09-27 10:20:00,39.73,39.74,39.72,39.74,11700.0,30.2437,30.2513,30.2361,30.2513,11700.0
2012-09-27 10:25:00,39.74,39.74,39.62,39.63,20300.0,30.2513,30.2513,30.1599,30.1675,20300.0
2012-09-27 10:30:00,39.63,39.66,39.62,39.65,10200.0,30.1675,30.1904,30.1599,30.1828,10200.0
2012-09-27 10:35:00,39.65,39.65,39.6,39.61,36300.0,30.1828,30.1828,30.1447,30.1523,36300.0
2012-09-27 10:40:00,39.6,39.64,39.6,39.62,13800.0,30.1447,30.1752,30.1447,30.1599,13800.0
2012-09-27 10:45:00,39.62,39.64,39.6,39.64,24800.0,30.1599,30.1752,30.1447,30.1752,24800.0
2012-09-27 10:50:00,39.64,39.64,39.59,39.59,25900.0,30.1752,30.1752,30.1371,30.1371,25900.0
2012-09-27 10:55:00,39.59,39.66,39.59,39.66,138200.0,30.1371,30.1904,30.1371,30.1904,138200.0
2012-09-27 11:00:00,39.66,39.71,39.65,39.68,11300.0,30.1904,30.2284,30.1828,30.2056,11300.0
2012-09-27 11:05:00,39.68,39.68,39.63,39.63,34000.0,30.2056,30.2056,30.1675,30.1675,34000.0
2012-09-27 11:10:00,39.63,39.66,39.63,39.65,25300.0,30.1675,30.1904,30.1675,30.1828,25300.0
2012-09-27 11:15:00,39.66,39.67,39.64,39.65,13400.0,30.1904,30.198,30.1752,30.1828,13400.0
2012-09-27 11:20:00,39.65,39.67,39.6,39.61,16500.0,30.1828,30.198,30.1447,30.1523,16500.0
2012-09-27 11:25:00,39.62,39.62,39.56,39.6,26000.0,30.1599,30.1599,30.1143,30.1447,26000.0
2012-09-27 11:30:00,39.6,39.61,39.57,39.57,7600.0,30.1447,30.1523,30.1219,30.1219,7600.0
2012-09-27 11:35:00,39.57,39.58,39.55,39.57,16400.0,30.1219,30.1295,30.1066,30.1219,16400.0
2012-09-27 11:40:00,39.57,39.57,39.56,39.56,3400.0,30.1219,30.1219,30.1143,30.1143,3400.0
2012-09-27 11:45:00,39.56,39.63,39.55,39.61,73700.0,30.1143,30.1675,30.1066,30.1523,73700.0
2012-09-27 11:50:00,39.61,39.61,39.57,39.6,21800.0,30.1523,30.1523,30.1219,30.1447,21800.0
2012-09-27 11:55:00,39.61,39.66,39.6,39.64,52500.0,30.1523,30.1904,30.1447,30.1752,52500.0
2012-09-27 12:00:00,39.65,39.65,39.63,39.65,22500.0,30.1828,30.1828,30.1675,30.1828,22500.0
2012-09-27 12:05:00,39.65,39.66,39.6,39.62,55600.0,30.1828,30.1904,30.1447,30.1599,55600.0
2012-09-27 12:10:00,39.62,39.66,39.62,39.64,36400.0,30.1599,30.1904,30.1599,30.1752,36400.0
2012-09-27 12:15:00,39.64,39.65,39.63,39.65,5000.0,30.1752,30.1828,30.1675,30.1828,5000.0
2012-09-27 12:20:00,39.64,39.64,39.6,39.61,38400.0,30.1752,30.1752,30.1447,30.1523,38400.0
2012-09-27 12:25:00,39.61,39.65,39.61,39.65,59000.0,30.1523,30.1828,30.1523,30.1828,59000.0
2012-09-27 12:30:00,39.66,39.69,39.66,39.66,17800.0,30.1904,30.2132,30.1904,30.1904,17800.0
2012-09-27 12:35:00,39.66,39.66,39.64,39.64,18900.0,30.1904,30.1904,30.1752,30.1752,18900.0
2012-09-27 12:40:00,39.65,39.66,39.6,39.64,115800.0,30.1828,30.1904,30.1447,30.1752,115800.0
2012-09-27 12:45:00,39.65,39.66,39.64,39.65,12400.0,30.1828,30.1904,30.1752,30.1828,12400.0
2012-09-27 12:50:00,39.65,39.65,39.64,39.65,3000.0,30.1828,30.1828,30.1752,30.1828,3000.0
2012-09-27 12:55:00,39.64,39.66,39.64,39.65,16600.0,30.1752,30.1904,30.1752,30.1828,16600.0
2012-09-27 13:00:00,39.65,39.65,39.63,39.63,7200.0,30.1828,30.1828,30.1675,30.1675,7200.0
2012-09-27 13:05:00,39.64,39.65,39.64,39.65,9900.0,30.1752,30.1828,30.1752,30.1828,9900.0
2012-09-27 13:10:00,39.64,39.66,39.64,39.65,32800.0,30.1752,30.1904,30.1752,30.1828,32800.0
2012-09-27 13:15:00,39.65,39.66,39.64,39.64,19600.0,30.1828,30.1904,30.1752,30.1752,19600.0
2012-09-27 13:20:00,39.64,39.65,39.64,39.64,11100.0,30.1752,30.1828,30.1752,30.1752,11100.0
2012-09-27 13:25:00,39.64,39.67,39.64,39.66,25500.0,30.1752,30.198,30.1752,30.1904,25500.0
2012-09-27 13:30:00,39.67,39.7,39.66,39.7,22500.0,30.198,30.2208,30.1904,30.2208,22500.0
2012-09-27 13:35:00,39.71,39.77,39.71,39.75,130000.0,30.2284,30.2741,30.2284,30.2589,130000.0
2012-09-27 13:40:00,39.75,39.83,39.75,39.76,78400.0,30.2589,30.3198,30.2589,30.2665,78400.0
2012-09-27 13:45:00,39.76,39.78,39.75,39.77,24800.0,30.2665,30.2817,30.2589,30.2741,24800.0
2012-09-27 13:50:00,39.77,39.78,39.74,39.74,16300.0,30.2741,30.2817,30.2513,30.2513,16300.0
2012-09-27 13:55:00,39.74,39.77,39.72,39.77,11200.0,30.2513,30.2741,30.2361,30.2741,11200.0
2012-09-27 14:00:00,39.77,39.79,39.74,39.75,155200.0,30.2741,30.2893,30.2513,30.2589,155200.0
2012-09-27 14:05:00,39.75,39.81,39.75,39.8,113900.0,30.2589,30.3046,30.2589,30.297,113900.0
2012-09-27 14:10:00,39.8,39.81,39.79,39.8,35900.0,30.297,30.3046,30.2893,30.297,35900.0
2012-09-27 14:15:00,39.81,39.81,39.79,39.8,104000.0,30.3046,30.3046,30.2893,30.297,104000.0
2012-09-27 14:20:00,39.8,39.84,39.8,39.83,85700.0,30.297,30.3274,30.297,30.3198,85700.0
2012-09-27 14:25:00,39.84,39.84,39.83,39.83,5100.0,30.3274,30.3274,30.3198,30.3198,5100.0
2012-09-27 14:30:00,39.84,39.84,39.82,39.83,16200.0,30.3274,30.3274,30.3122,30.3198,16200.0
2012-09-27 14:35:00,39.83,39.87,39.82,39.86,28000.0,30.3198,30.3502,30.3122,30.3426,28000.0
2012-09-27 14:40:00,39.85,39.86,39.83,39.83,13200.0,30.335,30.3426,30.3198,30.3198,13200.0
2012-09-27 14:45:00,39.83,39.85,39.82,39.85,17400.0,30.3198,30.335,30.3122,30.335,17400.0
2012-09-27 14:50:00,39.85,39.88,39.83,39.83,68900.0,30.335,30.3579,30.3198,30.3198,68900.0
2012-09-27 14:55:00,39.83,39.87,39.83,39.84,39100.0,30.3198,30.3502,30.3198,30.3274,39100.0
2012-09-27 15:00:00,39.85,39.86,39.84,39.84,26300.0,30.335,30.3426,30.3274,30.3274,26300.0
2012-09-27 15:05:00,39.84,39.86,39.84,39.86,20700.0,30.3274,30.3426,30.3274,30.3426,20700.0
2012-09-27 15:10:00,39.86,39.86,39.83,39.84,17700.0,30.3426,30.3426,30.3198,30.3274,17700.0
2012-09-27 15:15:00,39.83,39.83,39.8,39.82,31600.0,30.3198,30.3198,30.297,30.3122,31600.0
2012-09-27 15:20:00,39.83,39.83,39.79,39.8,33900.0,30.3198,30.3198,30.2893,30.297,33900.0
2012-09-27 15:25:00,39.8,39.81,39.77,39.77,20500.0,30.297,30.3046,30.2741,30.2741,20500.0
2012-09-27 15:30:00,39.78,39.84,39.77,39.84,43100.0,30.2817,30.3274,30.2741,30.3274,43100.0
2012-09-27 15:35:00,39.84,39.85,39.78,39.78,71300.0,30.3274,30.335,30.2817,30.2817,71300.0
2012-09-27 15:40:00,39.79,39.82,39.78,39.8,102900.0,30.2893,30.3122,30.2817,30.297,102900.0
2012-09-27 15:45:00,39.8,39.81,39.77,39.78,143300.0,30.297,30.3046,30.2741,30.2817,143300.0
2012-09-27 15:50:00,39.78,39.79,39.76,39.77,50700.0,30.2817,30.2893,30.2665,30.2741,50700.0
2012-09-27 15:55:00,39.76,39.79,39.73,39.75,297100.0,30.2665,30.2893,30.2437,30.2589,297100.0
2012-09-28 09:30:00,39.69,39.69,39.49,39.57,24800.0,30.2132,30.2132,30.061,30.1219,24800.0
2012-09-28 09:35:00,39.58,39.67,39.52,39.54,26200.0,30.1295,30.198,30.0838,30.099,26200.0
2012-09-28 09:40:00,39.52,39.59,39.38,39.5,20200.0,30.0838,30.1371,29.9772,30.0686,20200.0
2012-09-28 09:45:00,39.5,39.55,39.47,39.53,14600.0,30.0686,30.1066,30.0457,30.0914,14600.0
2012-09-28 09:50:00,39.54,39.54,39.44,39.48,25600.0,30.099,30.099,30.0229,30.0534,25600.0
2012-09-28 09:55:00,39.48,39.57,39.48,39.54,23300.0,30.0534,30.1219,30.0534,30.099,23300.0
2012-09-28 10:00:00,39.54,39.62,39.51,39.58,34900.0,30.099,30.1599,30.0762,30.1295,34900.0
2012-09-28 10:05:00,39.58,39.62,39.55,39.57,16200.0,30.1295,30.1599,30.1066,30.1219,16200.0
2012-09-28 10:10:00,39.57,39.62,39.54,39.61,19900.0,30.1219,30.1599,30.099,30.1523,19900.0
2012-09-28 10:15:00,39.61,39.63,39.55,39.57,15300.0,30.1523,30.1675,30.1066,30.1219,15300.0
2012-09-28 10:20:00,39.58,39.6,39.55,39.55,20400.0,30.1295,30.1447,30.1066,30.1066,20400.0
2012-09-28 10:25:00,39.56,39.56,39.44,39.49,33500.0,30.1143,30.1143,30.0229,30.061,33500.0
2012-09-28 10:30:00,39.5,39.56,39.5,39.56,34700.0,30.0686,30.1143,30.0686,30.1143,34700.0
2012-09-28 10:35:00,39.56,39.62,39.56,39.62,13600.0,30.1143,30.1599,30.1143,30.1599,13600.0
2012-09-28 10:40:00,39.62,39.62,39.54,39.58,112400.0,30.1599,30.1599,30.099,30.1295,112400.0
2012-09-28 10:45:00,39.58,39.59,39.51,39.54,46700.0,30.1295,30.1371,30.0762,30.099,46700.0
2012-09-28 10:50:00,39.54,39.55,39.48,39.49,17100.0,30.099,30.1066,30.0534,30.061,17100.0
2012-09-28 10:55:00,39.49,39.51,39.48,39.5,11500.0,30.061,30.0762,30.0534,30.0686,11500.0
2012-09-28 11:00:00,39.51,39.53,39.48,39.52,20800.0,30.0762,30.0914,30.0534,30.0838,20800.0
2012-09-28 11:05:00,39.52,39.54,39.52,39.54,3600.0,30.0838,30.099,30.0838,30.099,3600.0
2012-09-28 11:10:00,39.54,39.55,39.51,39.51,29300.0,30.099,30.1066,30.0762,30.0762,29300.0
2012-09-28 11:15:00,39.51,39.53,39.5,39.53,8400.0,30.0762,30.0914,30.0686,30.0914,8400.0
2012-09-28 11:20:00,39.53,39.55,39.52,39.54,4800.0,30.0914,30.1066,30.0838,30.099,4800.0
2012-09-28 11:25:00,39.55,39.55,39.5,39.5,21900.0,30.1066,30.1066,30.0686,30.0686,21900.0
2012-09-28 11:30:00,39.5,39.55,39.49,39.51,13900.0,30.0686,30.1066,30.061,30.0762,13900.0
2012-09-28 11:35:00,39.51,39.52,39.48,39.5,26900.0,30.0762,30.0838,30.0534,30.0686,26900.0
2012-09-28 11:40:00,39.5,39.53,39.5,39.52,10100.0,30.0686,30.0914,30.0686,30.0838,10100.0
2012-09-28 11:45:00,39.52,39.57,39.5,39.57,19200.0,30.0838,30.1219,30.0686,30.1219,19200.0
2012-09-28 11:50:00,39.56,39.57,39.52,39.53,13100.0,30.1143,30.1219,30.0838,30.0914,13100.0
2012-09-28 11:55:00,39.54,39.55,39.52,39.52,8900.0,30.099,30.1066,30.0838,30.0838,8900.0
2012-09-28 12:00:00,39.53,39.56,39.51,39.52,25400.0,30.0914,30.1143,30.0762,30.0838,25400.0
2012-09-28 12:05:00,39.53,39.59,39.52,39.58,12600.0,30.0914,30.1371,30.0838,30.1295,12600.0
2012-09-28 12:10:00,39.59,39.64,39.58,39.6,16500.0,30.1371,30.1752,30.1295,30.1447,16500.0
2012-09-28 12:15:00,39.61,39.68,39.61,39.65,12400.0,30.1523,30.2056,30.1523,30.1828,12400.0
2012-09-28 12:20:00,39.65,39.65,39.63,39.64,7500.0,30.1828,30.1828,30.1675,30.1752,7500.0
2012-09-28 12:25:00,39.62,39.62,39.6,39.6,3700.0,30.1599,30.1599,30.1447,30.1447,3700.0
2012-09-28 12:30:00,39.59,39.65,39.59,39.64,15400.0,30.1371,30.1828,30.1371,30.1752,15400.0
2012-09-28 12:35:00,39.64,39.64,39.62,39.64,8900.0,30.1752,30.1752,30.1599,30.1752,8900.0
2012-09-28 12:40:00,39.64,39.64,39.61,39.62,5100.0,30.1752,30.1752,30.1523,30.1599,5100.0
2012-09-28 12:45:00,39.62,39.62,39.61,39.62,3800.0,30.1599,30.1599,30.1523,30.1599,3800.0
2012-09-28 12:50:00,39.61,39.62,39.61,39.62,3800.0,30.1523,30.1599,30.1523,30.1599,3800.0
2012-09-28 12:55:00,39.61,39.62,39.61,39.61,8600.0,30.1523,30.1599,30.1523,30.1523,8600.0
2012-09-28 13:00:00,39.62,39.62,39.61,39.62,6100.0,30.1599,30.1599,30.1523,30.1599,6100.0
2012-09-28 13:05:00,39.61,39.62,39.6,39.6,27600.0,30.1523,30.1599,30.1447,30.1447,27600.0
2012-09-28 13:10:00,39.6,39.61,39.55,39.6,19600.0,30.1447,30.1523,30.1066,30.1447,19600.0
2012-09-28 13:15:00,39.59,39.65,39.59,39.65,19800.0,30.1371,30.1828,30.1371,30.1828,19800.0
2012-09-28 13:20:00,39.64,39.71,39.64,39.71,15100.0,30.1752,30.2284,30.1752,30.2284,15100.0
2012-09-28 13:25:00,39.7,39.71,39.69,39.7,7400.0,30.2208,30.2284,30.2132,30.2208,7400.0
2012-09-28 13:30:00,39.7,39.7,39.69,39.7,9600.0,30.2208,30.2208,30.2132,30.2208,9600.0
2012-09-28 13:35:00,39.69,39.77,39.69,39.77,32900.0,30.2132,30.2741,30.2132,30.2741,32900.0
2012-09-28 13:40:00,39.77,39.8,39.75,39.75,14700.0,30.2741,30.297,30.2589,30.2589,14700.0
2012-09-28 13:45:00,39.76,39.77,39.75,39.75,10400.0,30.2665,30.2741,30.2589,30.2589,10400.0
2012-09-28 13:50:00,39.75,39.76,39.73,39.75,14800.0,30.2589,30.2665,30.2437,30.2589,14800.0
2012-09-28 13:55:00,39.76,39.76,39.75,39.75,2700.0,30.2665,30.2665,30.2589,30.2589,2700.0
2012-09-28 14:00:00,39.75,39.78,39.73,39.77,27700.0,30.2589,30.2817,30.2437,30.2741,27700.0
2012-09-28 14:05:00,39.77,39.77,39.73,39.73,12700.0,30.2741,30.2741,30.2437,30.2437,12700.0
2012-09-28 14:10:00,39.73,39.76,39.73,39.74,21700.0,30.2437,30.2665,30.2437,30.2513,21700.0
2012-09-28 14:15:00,39.74,39.75,39.73,39.75,31700.0,30.2513,30.2589,30.2437,30.2589,31700.0
2012-09-28 14:20:00,39.75,39.76,39.73,39.73,11700.0,30.2589,30.2665,30.2437,30.2437,11700.0
2012-09-28 14:25:00,39.73,39.74,39.69,39.7,23800.0,30.2437,30.2513,30.2132,30.2208,23800.0
2012-09-28 14:30:00,39.71,39.72,39.68,39.71,21300.0,30.2284,30.2361,30.2056,30.2284,21300.0
2012-09-28 14:35:00,39.72,39.72,39.67,39.7,31800.0,30.2361,30.2361,30.198,30.2208,31800.0
2012-09-28 14:40:00,39.7,39.71,39.69,39.71,6500.0,30.2208,30.2284,30.2132,30.2284,6500.0
2012-09-28 14:45:00,39.71,39.72,39.7,39.71,18000.0,30.2284,30.2361,30.2208,30.2284,18000.0
2012-09-28 14:50:00,39.7,39.71,39.68,39.68,21300.0,30.2208,30.2284,30.2056,30.2056,21300.0
2012-09-28 14:55:00,39.68,39.69,39.67,39.67,8400.0,30.2056,30.2132,30.198,30.198,8400.0
2012-09-28 15:00:00,39.66,39.67,39.64,39.64,13600.0,30.1904,30.198,30.1752,30.1752,13600.0
2012-09-28 15:05:00,39.64,39.65,39.62,39.62,13100.0,30.1752,30.1828,30.1599,30.1599,13100.0
2012-09-28 15:10:00,39.63,39.65,39.62,39.64,23400.0,30.1675,30.1828,30.1599,30.1752,23400.0
2012-09-28 15:15:00,39.65,39.66,39.61,39.61,22900.0,30.1828,30.1904,30.1523,30.1523,22900.0
2012-09-28 15:20:00,39.61,39.64,39.61,39.64,15600.0,30.1523,30.1752,30.1523,30.1752,15600.0
2012-09-28 15:25:00,39.64,39.64,39.58,39.61,51200.0,30.1752,30.1752,30.1295,30.1523,51200.0
2012-09-28 15:30:00,39.61,39.66,39.57,39.59,62700.0,30.1523,30.1904,30.1219,30.1371,62700.0
2012-09-28 15:35:00,39.59,39.59,39.54,39.58,77900.0,30.1371,30.1371,30.099,30.1295,77900.0
2012-09-28 15:40:00,39.57,39.65,39.57,39.64,97600.0,30.1219,30.1828,30.1219,30.1752,97600.0
2012-09-28 15:45:00,39.64,39.73,39.62,39.68,139900.0,30.1752,30.2437,30.1599,30.2056,139900.0
2012-09-28 15:50:00,39.69,39.71,39.65,39.66,71300.0,30.2132,30.2284,30.1828,30.1904,71300.0
2012-09-28 15:55:00,39.65,39.66,39.6,39.61,308100.0,30.1828,30.1904,30.1447,30.1523,308100.0
2012-10-01 09:30:00,39.79,39.88,39.66,39.82,75700.0,30.2893,30.3579,30.1904,30.3122,75700.0
2012-10-01 09:35:00,39.85,39.87,39.78,39.85,27600.0,30.335,30.3502,30.2817,30.335,27600.0
2012-10-01 09:40:00,39.85,39.85,39.77,39.79,44100.0,30.335,30.335,30.2741,30.2893,44100.0
2012-10-01 09:45:00,39.8,39.84,39.77,39.8,41600.0,30.297,30.3274,30.2741,30.297,41600.0
2012-10-01 09:50:00,39.79,39.8,39.75,39.77,29500.0,30.2893,30.297,30.2589,30.2741,29500.0
2012-10-01 09:55:00,39.77,39.81,39.76,39.76,19200.0,30.2741,30.3046,30.2665,30.2665,19200.0
2012-10-01 10:00:00,39.77,40.04,39.77,40.02,119600.0,30.2741,30.4797,30.2741,30.4644,119600.0
2012-10-01 10:05:00,40.0,40.05,39.99,40.03,89400.0,30.4492,30.4873,30.4416,30.472,89400.0
2012-10-01 10:10:00,40.02,40.03,39.91,39.93,44000.0,30.4644,30.472,30.3807,30.3959,44000.0
2012-10-01 10:15:00,39.94,40.03,39.94,40.01,70400.0,30.4035,30.472,30.4035,30.4568,70400.0
2012-10-01 10:20:00,40.01,40.07,40.01,40.07,41300.0,30.4568,30.5025,30.4568,30.5025,41300.0
2012-10-01 10:25:00,40.07,40.09,40.05,40.08,51700.0,30.5025,30.5177,30.4873,30.5101,51700.0
2012-10-01 10:30:00,40.08,40.14,40.08,40.12,41500.0,30.5101,30.5558,30.5101,30.5405,41500.0
2012-10-01 10:35:00,40.12,40.21,40.12,40.2,62000.0,30.5405,30.6091,30.5405,30.6014,62000.0
2012-10-01 10:40:00,40.19,40.24,40.19,40.23,50800.0,30.5938,30.6319,30.5938,30.6243,50800.0
2012-10-01 10:45:00,40.24,40.24,40.16,40.16,24400.0,30.6319,30.6319,30.571,30.571,24400.0
2012-10-01 10:50:00,40.16,40.17,40.12,40.15,45000.0,30.571,30.5786,30.5405,30.5634,45000.0
2012-10-01 10:55:00,40.16,40.18,40.14,40.16,37600.0,30.571,30.5862,30.5558,30.571,37600.0
2012-10-01 11:00:00,40.16,40.21,40.16,40.19,39000.0,30.571,30.6091,30.571,30.5938,39000.0
2012-10-01 11:05:00,40.18,40.18,40.14,40.14,17300.0,30.5862,30.5862,30.5558,30.5558,17300.0
2012-10-01 11:10:00,40.15,40.19,40.13,40.17,43900.0,30.5634,30.5938,30.5482,30.5786,43900.0
2012-10-01 11:15:00,40.17,40.18,40.17,40.18,7600.0,30.5786,30.5862,30.5786,30.5862,7600.0
2012-10-01 11:20:00,40.18,40.19,40.17,40.18,16700.0,30.5862,30.5938,30.5786,30.5862,16700.0
2012-10-01 11:25:00,40.18,40.19,40.11,40.12,44400.0,30.5862,30.5938,30.5329,30.5405,44400.0
2012-10-01 11:30:00,40.12,40.12,40.06,40.08,26100.0,30.5405,30.5405,30.4949,30.5101,26100.0
2012-10-01 11:35:00,40.08,40.1,40.08,40.1,11800.0,30.5101,30.5253,30.5101,30.5253,11800.0
2012-10-01 11:40:00,40.1,40.16,40.1,40.15,24400.0,30.5253,30.571,30.5253,30.5634,24400.0
2012-10-01 11:45:00,40.15,40.16,40.14,40.14,16400.0,30.5634,30.571,30.5558,30.5558,16400.0
2012-10-01 11:50:00,40.13,40.16,40.13,40.14,20900.0,30.5482,30.571,30.5482,30.5558,20900.0
2012-10-01 11:55:00,40.15,40.17,40.08,40.11,37500.0,30.5634,30.5786,30.5101,30.5329,37500.0
2012-10-01 12:00:00,40.12,40.12,40.1,40.1,24400.0,30.5405,30.5405,30.5253,30.5253,24400.0
2012-10-01 12:05:00,40.11,40.11,40.1,40.11,15000.0,30.5329,30.5329,30.5253,30.5329,15000.0
2012-10-01 12:10:00,40.1,40.11,40.09,40.1,11100.0,30.5253,30.5329,30.5177,30.5253,11100.0
2012-10-01 12:15:00,40.1,40.11,40.09,40.1,20300.0,30.5253,30.5329,30.5177,30.5253,20300.0
2012-10-01 12:20:00,40.1,40.12,40.1,40.12,19100.0,30.5253,30.5405,30.5253,30.5405,19100.0
2012-10-01 12:25:00,40.12,40.16,40.12,40.16,34200.0,30.5405,30.571,30.5405,30.571,34200.0
2012-10-01 12:30:00,40.16,40.19,40.15,40.17,58100.0,30.571,30.5938,30.5634,30.5786,58100.0
2012-10-01 12:35:00,40.17,40.2,40.17,40.18,28000.0,30.5786,30.6014,30.5786,30.5862,28000.0
2012-10-01 12:40:00,40.18,40.24,40.18,40.23,25900.0,30.5862,30.6319,30.5862,30.6243,25900.0
2012-10-01 12:45:00,40.23,40.23,40.13,40.13,25500.0,30.6243,30.6243,30.5482,30.5482,25500.0
2012-10-01 12:50:00,40.13,40.15,40.11,40.14,26100.0,30.5482,30.5634,30.5329,30.5558,26100.0
2012-10-01 12:55:00,40.15,40.16,40.14,40.14,9200.0,30.5634,30.571,30.5558,30.5558,9200.0
2012-10-01 13:00:00,40.15,40.15,40.12,40.12,20600.0,30.5634,30.5634,30.5405,30.5405,20600.0
2012-10-01 13:05:00,40.12,40.16,40.09,40.09,38900.0,30.5405,30.571,30.5177,30.5177,38900.0
2012-10-01 13:10:00,40.09,40.1,40.06,40.09,38800.0,30.5177,30.5253,30.4949,30.5177,38800.0
2012-10-01 13:15:00,40.08,40.09,40.05,40.08,27700.0,30.5101,30.5177,30.4873,30.5101,27700.0
2012-10-01 13:20:00,40.08,40.08,40.06,40.08,14300.0,30.5101,30.5101,30.4949,30.5101,14300.0
2012-10-01 13:25:00,40.08,40.1,40.07,40.1,28700.0,30.5101,30.5253,30.5025,30.5253,28700.0
2012-10-01 13:30:00,40.09,40.11,40.06,40.08,42800.0,30.5177,30.5329,30.4949,30.5101,42800.0
2012-10-01 13:35:00,40.08,40.08,40.03,40.03,20100.0,30.5101,30.5101,30.472,30.472,20100.0
2012-10-01 13:40:00,40.03,40.03,39.98,40.01,29400.0,30.472,30.472,30.434,30.4568,29400.0
2012-10-01 13:45:00,40.01,40.06,40.01,40.06,13600.0,30.4568,30.4949,30.4568,30.4949,13600.0
2012-10-01 13:50:00,40.06,40.09,40.03,40.08,36000.0,30.4949,30.5177,30.472,30.5101,36000.0
2012-10-01 13:55:00,40.09,40.11,40.09,40.11,12800.0,30.5177,30.5329,30.5177,30.5329,12800.0
2012-10-01 14:00:00,40.11,40.13,40.08,40.13,34000.0,30.5329,30.5482,30.5101,30.5482,34000.0
2012-10-01 14:05:00,40.12,40.12,40.05,40.06,112900.0,30.5405,30.5405,30.4873,30.4949,112900.0
2012-10-01 14:10:00,40.07,40.1,40.05,40.07,52800.0,30.5025,30.5253,30.4873,30.5025,52800.0
2012-10-01 14:15:00,40.07,40.08,40.01,40.02,23300.0,30.5025,30.5101,30.4568,30.4644,23300.0
2012-10-01 14:20:00,40.03,40.09,40.03,40.08,50400.0,30.472,30.5177,30.472,30.5101,50400.0
2012-10-01 14:25:00,40.08,40.09,40.05,40.06,39600.0,30.5101,30.5177,30.4873,30.4949,39600.0
2012-10-01 14:30:00,40.06,40.09,40.06,40.09,30100.0,30.4949,30.5177,30.4949,30.5177,30100.0
2012-10-01 14:35:00,40.09,40.14,40.08,40.11,41400.0,30.5177,30.5558,30.5101,30.5329,41400.0
2012-10-01 14:40:00,40.11,40.13,40.11,40.13,14700.0,30.5329,30.5482,30.5329,30.5482,14700.0
2012-10-01 14:45:00,40.12,40.13,40.11,40.13,16300.0,30.5405,30.5482,30.5329,30.5482,16300.0
2012-10-01 14:50:00,40.12,40.13,40.12,40.12,7300.0,30.5405,30.5482,30.5405,30.5405,7300.0
2012-10-01 14:55:00,40.13,40.14,40.12,40.14,12900.0,30.5482,30.5558,30.5405,30.5558,12900.0
2012-10-01 15:00:00,40.14,40.14,40.08,40.08,38600.0,30.5558,30.5558,30.5101,30.5101,38600.0
2012-10-01 15:05:00,40.08,40.09,40.05,40.05,43500.0,30.5101,30.5177,30.4873,30.4873,43500.0
2012-10-01 15:10:00,40.05,40.05,39.99,40.01,47800.0,30.4873,30.4873,30.4416,30.4568,47800.0
2012-10-01 15:15:00,40.0,40.0,39.96,39.96,33500.0,30.4492,30.4492,30.4188,30.4188,33500.0
2012-10-01 15:20:00,39.96,39.96,39.88,39.91,81300.0,30.4188,30.4188,30.3579,30.3807,81300.0
2012-10-01 15:25:00,39.91,39.96,39.88,39.94,61700.0,30.3807,30.4188,30.3579,30.4035,61700.0
2012-10-01 15:30:00,39.95,39.96,39.92,39.95,54800.0,30.4111,30.4188,30.3883,30.4111,54800.0
2012-10-01 15:35:00,39.94,39.97,39.92,39.97,59600.0,30.4035,30.4264,30.3883,30.4264,59600.0
2012-10-01 15:40:00,39.98,40.02,39.97,39.98,103500.0,30.434,30.4644,30.4264,30.434,103500.0
2012-10-01 15:45:00,39.98,40.0,39.93,39.98,104100.0,30.434,30.4492,30.3959,30.434,104100.0
2012-10-01 15:50:00,39.98,39.99,39.92,39.94,99100.0,30.434,30.4416,30.3883,30.4035,99100.0
2012-10-01 15:55:00,39.94,39.96,39.93,39.94,162100.0,30.4035,30.4188,30.3959,30.4035,162100.0
2012-10-02 09:30:00,40.06,40.18,40.03,40.1,57700.0,30.4949,30.5862,30.472,30.5253,57700.0
2012-10-02 09:35:00,40.11,40.13,40.01,40.09,34900.0,30.5329,30.5482,30.4568,30.5177,34900.0
2012-10-02 09:40:00,40.06,40.12,40.05,40.12,23900.0,30.4949,30.5405,30.4873,30.5405,23900.0
2012-10-02 09:45:00,40.12,40.22,40.11,40.21,21000.0,30.5405,30.6167,30.5329,30.6091,21000.0
2012-10-02 09:50:00,40.21,40.22,40.13,40.18,177200.0,30.6091,30.6167,30.5482,30.5862,177200.0
2012-10-02 09:55:00,40.18,40.21,40.12,40.12,12000.0,30.5862,30.6091,30.5405,30.5405,12000.0
2012-10-02 10:00:00,40.11,40.16,40.08,40.11,25000.0,30.5329,30.571,30.5101,30.5329,25000.0
2012-10-02 10:05:00,40.11,40.18,40.11,40.18,24100.0,30.5329,30.5862,30.5329,30.5862,24100.0
2012-10-02 10:10:00,40.18,40.22,40.16,40.19,20400.0,30.5862,30.6167,30.571,30.5938,20400.0
2012-10-02 10:15:00,40.19,40.22,40.13,40.16,27300.0,30.5938,30.6167,30.5482,30.571,27300.0
2012-10-02 10:20:00,40.17,40.17,40.13,40.13,13700.0,30.5786,30.5786,30.5482,30.5482,13700.0
2012-10-02 10:25:00,40.13,40.16,40.09,40.13,27600.0,30.5482,30.571,30.5177,30.5482,27600.0
2012-10-02 10:30:00,40.13,40.21,40.12,40.2,30200.0,30.5482,30.6091,30.5405,30.6014,30200.0
2012-10-02 10:35:00,40.21,40.24,40.2,40.21,12300.0,30.6091,30.6319,30.6014,30.6091,12300.0
2012-10-02 10:40:00,40.2,40.22,40.16,40.16,15200.0,30.6014,30.6167,30.571,30.571,15200.0
2012-10-02 10:45:00,40.16,40.19,40.14,40.16,25600.0,30.571,30.5938,30.5558,30.571,25600.0
2012-10-02 10:50:00,40.15,40.16,40.02,40.02,21300.0,30.5634,30.571,30.4644,30.4644,21300.0
2012-10-02 10:55:00,40.02,40.07,40.02,40.05,10700.0,30.4644,30.5025,30.4644,30.4873,10700.0
2012-10-02 11:00:00,40.05,40.06,40.04,40.04,12100.0,30.4873,30.4949,30.4797,30.4797,12100.0
2012-10-02 11:05:00,40.04,40.05,40.0,40.02,26700.0,30.4797,30.4873,30.4492,30.4644,26700.0
2012-10-02 11:10:00,40.01,40.09,39.99,40.09,15600.0,30.4568,30.5177,30.4416,30.5177,15600.0
2012-10-02 11:15:00,40.08,40.09,40.05,40.05,10500.0,30.5101,30.5177,30.4873,30.4873,10500.0
2012-10-02 11:20:00,40.05,40.07,40.03,40.06,19400.0,30.4873,30.5025,30.472,30.4949,19400.0
2012-10-02 11:25:00,40.07,40.08,40.04,40.05,9100.0,30.5025,30.5101,30.4797,30.4873,9100.0
2012-10-02 11:30:00,40.05,40.11,40.05,40.05,39500.0,30.4873,30.5329,30.4873,30.4873,39500.0
2012-10-02 11:35:00,40.04,40.06,39.9,39.94,20100.0,30.4797,30.4949,30.3731,30.4035,20100.0
2012-10-02 11:40:00,39.93,39.97,39.89,39.96,16800.0,30.3959,30.4264,30.3655,30.4188,16800.0
2012-10-02 11:45:00,39.96,39.97,39.94,39.94,8700.0,30.4188,30.4264,30.4035,30.4035,8700.0
2012-10-02 11:50:00,39.94,39.98,39.94,39.97,8500.0,30.4035,30.434,30.4035,30.4264,8500.0
2012-10-02 11:55:00,39.97,39.97,39.93,39.95,21500.0,30.4264,30.4264,30.3959,30.4111,21500.0
2012-10-02 12:00:00,39.95,40.0,39.94,39.96,21200.0,30.4111,30.4492,30.4035,30.4188,21200.0
2012-10-02 12:05:00,39.97,39.98,39.96,39.96,5900.0,30.4264,30.434,30.4188,30.4188,5900.0
2012-10-02 12:10:00,39.97,40.01,39.94,39.99,29000.0,30.4264,30.4568,30.4035,30.4416,29000.0
2012-10-02 12:15:00,40.0,40.0,39.98,40.0,21100.0,30.4492,30.4492,30.434,30.4492,21100.0
2012-10-02 12:20:00,40.0,40.0,39.99,39.99,2700.0,30.4492,30.4492,30.4416,30.4416,2700.0
2012-10-02 12:25:00,40.0,40.0,39.95,39.98,13600.0,30.4492,30.4492,30.4111,30.434,13600.0
2012-10-02 12:30:00,39.97,39.97,39.91,39.92,13500.0,30.4264,30.4264,30.3807,30.3883,13500.0
2012-10-02 12:35:00,39.92,39.96,39.91,39.94,13000.0,30.3883,30.4188,30.3807,30.4035,13000.0
2012-10-02 12:40:00,39.94,39.95,39.92,39.94,5000.0,30.4035,30.4111,30.3883,30.4035,5000.0
2012-10-02 12:45:00,39.95,39.98,39.93,39.94,14600.0,30.4111,30.434,30.3959,30.4035,14600.0
2012-10-02 12:50:00,39.94,39.95,39.93,39.95,2600.0,30.4035,30.4111,30.3959,30.4111,2600.0
2012-10-02 12:55:00,39.95,39.95,39.93,39.94,4100.0,30.4111,30.4111,30.3959,30.4035,4100.0
2012-10-02 13:00:00,39.93,39.95,39.93,39.94,2700.0,30.3959,30.4111,30.3959,30.4035,2700.0
2012-10-02 13:05:00,39.95,39.95,39.93,39.93,5100.0,30.4111,30.4111,30.3959,30.3959,5100.0
2012-10-02 13:10:00,39.94,39.95,39.93,39.94,6900.0,30.4035,30.4111,30.3959,30.4035,6900.0
2012-10-02 13:15:00,39.94,39.95,39.93,39.94,12700.0,30.4035,30.4111,30.3959,30.4035,12700.0
2012-10-02 13:20:00,39.93,39.94,39.92,39.93,3200.0,30.3959,30.4035,30.3883,30.3959,3200.0
2012-10-02 13:25:00,39.92,39.92,39.89,39.91,20500.0,30.3883,30.3883,30.3655,30.3807,20500.0
2012-10-02 13:30:00,39.91,39.92,39.89,39.91,10800.0,30.3807,30.3883,30.3655,30.3807,10800.0
2012-10-02 13:35:00,39.9,39.96,39.9,39.96,19000.0,30.3731,30.4188,30.3731,30.4188,19000.0
2012-10-02 13:40:00,39.96,39.98,39.94,39.96,16700.0,30.4188,30.434,30.4035,30.4188,16700.0
2012-10-02 13:45:00,39.96,39.97,39.95,39.96,6200.0,30.4188,30.4264,30.4111,30.4188,6200.0
2012-10-02 13:50:00,39.95,39.96,39.93,39.93,11300.0,30.4111,30.4188,30.3959,30.3959,11300.0
2012-10-02 13:55:00,39.94,39.94,39.86,39.91,28500.0,30.4035,30.4035,30.3426,30.3807,28500.0
2012-10-02 14:00:00,39.92,39.96,39.92,39.94,17200.0,30.3883,30.4188,30.3883,30.4035,17200.0
2012-10-02 14:05:00,39.94,39.95,39.92,39.93,12500.0,30.4035,30.4111,30.3883,30.3959,12500.0
2012-10-02 14:10:00,39.93,39.95,39.92,39.95,20800.0,30.3959,30.4111,30.3883,30.4111,20800.0
2012-10-02 14:15:00,39.96,39.97,39.92,39.95,40100.0,30.4188,30.4264,30.3883,30.4111,40100.0
2012-10-02 14:20:00,39.95,39.98,39.95,39.98,14100.0,30.4111,30.434,30.4111,30.434,14100.0
2012-10-02 14:25:00,39.96,39.98,39.9,39.94,32200.0,30.4188,30.434,30.3731,30.4035,32200.0
2012-10-02 14:30:00,39.94,39.94,39.89,39.93,31100.0,30.4035,30.4035,30.3655,30.3959,31100.0
2012-10-02 14:35:00,39.94,39.94,39.92,39.92,14900.0,30.4035,30.4035,30.3883,30.3883,14900.0
2012-10-02 14:40:00,39.92,39.95,39.91,39.94,13000.0,30.3883,30.4111,30.3807,30.4035,13000.0
2012-10-02 14:45:00,39.94,39.95,39.9,39.94,18000.0,30.4035,30.4111,30.3731,30.4035,18000.0
2012-10-02 14:50:00,39.94,39.96,39.93,39.95,11000.0,30.4035,30.4188,30.3959,30.4111,11000.0
2012-10-02 14:55:00,39.95,39.95,39.94,39.95,25300.0,30.4111,30.4111,30.4035,30.4111,25300.0
2012-10-02 15:00:00,39.94,39.96,39.93,39.96,19200.0,30.4035,30.4188,30.3959,30.4188,19200.0
2012-10-02 15:05:00,39.96,39.99,39.94,39.97,24100.0,30.4188,30.4416,30.4035,30.4264,24100.0
2012-10-02 15:10:00,39.98,39.98,39.94,39.98,39200.0,30.434,30.434,30.4035,30.434,39200.0
2012-10-02 15:15:00,39.97,40.0,39.97,40.0,17900.0,30.4264,30.4492,30.4264,30.4492,17900.0
2012-10-02 15:20:00,40.0,40.01,39.98,40.01,17200.0,30.4492,30.4568,30.434,30.4568,17200.0
2012-10-02 15:25:00,40.01,40.03,39.99,40.01,19300.0,30.4568,30.472,30.4416,30.4568,19300.0
2012-10-02 15:30:00,40.02,40.04,40.0,40.02,31400.0,30.4644,30.4797,30.4492,30.4644,31400.0
2012-10-02 15:35:00,40.02,40.06,40.01,40.04,26900.0,30.4644,30.4949,30.4568,30.4797,26900.0
2012-10-02 15:40:00,40.04,40.05,40.03,40.05,38400.0,30.4797,30.4873,30.472,30.4873,38400.0
2012-10-02 15:45:00,40.05,40.09,40.04,40.05,77800.0,30.4873,30.5177,30.4797,30.4873,77800.0
2012-10-02 15:50:00,40.04,40.09,40.04,40.06,82000.0,30.4797,30.5177,30.4797,30.4949,82000.0
2012-10-02 15:55:00,40.06,40.11,40.06,40.09,161200.0,30.4949,30.5329,30.4949,30.5177,161200.0
2012-10-03 09:30:00,40.18,40.32,40.14,40.26,44800.0,30.5862,30.6928,30.5558,30.6471,44800.0
2012-10-03 09:35:00,40.26,40.3,40.19,40.21,42900.0,30.6471,30.6776,30.5938,30.6091,42900.0
2012-10-03 09:40:00,40.19,40.25,40.18,40.19,74700.0,30.5938,30.6395,30.5862,30.5938,74700.0
2012-10-03 09:45:00,40.19,40.26,40.19,40.21,20800.0,30.5938,30.6471,30.5938,30.6091,20800.0
2012-10-03 09:50:00,40.22,40.26,40.17,40.17,28000.0,30.6167,30.6471,30.5786,30.5786,28000.0
2012-10-03 09:55:00,40.17,40.25,40.16,40.24,43500.0,30.5786,30.6395,30.571,30.6319,43500.0
2012-10-03 10:00:00,40.24,40.28,40.11,40.18,59100.0,30.6319,30.6623,30.5329,30.5862,59100.0
2012-10-03 10:05:00,40.17,40.24,40.16,40.21,17200.0,30.5786,30.6319,30.571,30.6091,17200.0
2012-10-03 10:10:00,40.22,40.25,40.16,40.16,50400.0,30.6167,30.6395,30.571,30.571,50400.0
2012-10-03 10:15:00,40.16,40.26,40.16,40.25,250600.0,30.571,30.6471,30.571,30.6395,250600.0
2012-10-03 10:20:00,40.25,40.32,40.25,40.31,32000.0,30.6395,30.6928,30.6395,30.6852,32000.0
2012-10-03 10:25:00,40.3,40.34,40.3,40.34,23800.0,30.6776,30.708,30.6776,30.708,23800.0
2012-10-03 10:30:00,40.35,40.37,40.31,40.33,28100.0,30.7156,30.7309,30.6852,30.7004,28100.0
2012-10-03 10:35:00,40.34,40.37,40.33,40.37,8100.0,30.708,30.7309,30.7004,30.7309,8100.0
2012-10-03 10:40:00,40.37,40.37,40.32,40.34,40800.0,30.7309,30.7309,30.6928,30.708,40800.0
2012-10-03 10:45:00,40.33,40.34,40.3,40.31,31400.0,30.7004,30.708,30.6776,30.6852,31400.0
2012-10-03 10:50:00,40.3,40.34,40.27,40.3,32900.0,30.6776,30.708,30.6547,30.6776,32900.0
2012-10-03 10:55:00,40.3,40.3,40.28,40.29,14800.0,30.6776,30.6776,30.6623,30.67,14800.0
2012-10-03 11:00:00,40.29,40.35,40.29,40.33,13100.0,30.67,30.7156,30.67,30.7004,13100.0
2012-10-03 11:05:00,40.33,40.38,40.33,40.36,11900.0,30.7004,30.7385,30.7004,30.7232,11900.0
2012-10-03 11:10:00,40.35,40.44,40.35,40.43,21700.0,30.7156,30.7841,30.7156,30.7765,21700.0
2012-10-03 11:15:00,40.43,40.44,40.38,40.41,16800.0,30.7765,30.7841,30.7385,30.7613,16800.0
2012-10-03 11:20:00,40.41,40.46,40.39,40.43,16300.0,30.7613,30.7994,30.7461,30.7765,16300.0
2012-10-03 11:25:00,40.43,40.43,40.39,40.4,16300.0,30.7765,30.7765,30.7461,30.7537,16300.0
2012-10-03 11:30:00,40.39,40.4,40.37,40.38,19800.0,30.7461,30.7537,30.7309,30.7385,19800.0
2012-10-03 11:35:00,40.39,40.4,40.39,40.39,3100.0,30.7461,30.7537,30.7461,30.7461,3100.0
2012-10-03 11:40:00,40.4,40.41,40.39,40.39,23900.0,30.7537,30.7613,30.7461,30.7461,23900.0
2012-10-03 11:45:00,40.39,40.41,40.38,40.38,76600.0,30.7461,30.7613,30.7385,30.7385,76600.0
2012-10-03 11:50:00,40.38,40.4,40.36,40.37,13900.0,30.7385,30.7537,30.7232,30.7309,13900.0
2012-10-03 11:55:00,40.37,40.4,40.35,40.37,15000.0,30.7309,30.7537,30.7156,30.7309,15000.0
2012-10-03 12:00:00,40.37,40.38,40.35,40.37,17400.0,30.7309,30.7385,30.7156,30.7309,17400.0
2012-10-03 12:05:00,40.38,40.41,40.38,40.39,9500.0,30.7385,30.7613,30.7385,30.7461,9500.0
2012-10-03 12:10:00,40.39,40.41,40.39,40.39,5800.0,30.7461,30.7613,30.7461,30.7461,5800.0
2012-10-03 12:15:00,40.4,40.43,40.4,40.41,7400.0,30.7537,30.7765,30.7537,30.7613,7400.0
2012-10-03 12:20:00,40.41,40.42,40.4,40.41,9500.0,30.7613,30.7689,30.7537,30.7613,9500.0
2012-10-03 12:25:00,40.4,40.46,40.4,40.46,11000.0,30.7537,30.7994,30.7537,30.7994,11000.0
2012-10-03 12:30:00,40.46,40.49,40.46,40.49,19200.0,30.7994,30.8222,30.7994,30.8222,19200.0
2012-10-03 12:35:00,40.48,40.49,40.48,40.48,2100.0,30.8146,30.8222,30.8146,30.8146,2100.0
2012-10-03 12:40:00,40.48,40.52,40.48,40.51,15500.0,30.8146,30.845,30.8146,30.8374,15500.0
2012-10-03 12:45:00,40.51,40.53,40.51,40.53,9900.0,30.8374,30.8527,30.8374,30.8527,9900.0
2012-10-03 12:50:00,40.53,40.53,40.49,40.5,33200.0,30.8527,30.8527,30.8222,30.8298,33200.0
2012-10-03 12:55:00,40.49,40.49,40.46,40.47,7800.0,30.8222,30.8222,30.7994,30.807,7800.0
2012-10-03 13:00:00,40.47,40.48,40.45,40.45,21600.0,30.807,30.8146,30.7918,30.7918,21600.0
2012-10-03 13:05:00,40.45,40.49,40.45,40.47,60700.0,30.7918,30.8222,30.7918,30.807,60700.0
2012-10-03 13:10:00,40.47,40.47,40.46,40.47,2600.0,30.807,30.807,30.7994,30.807,2600.0
2012-10-03 13:15:00,40.48,40.5,40.48,40.5,5200.0,30.8146,30.8298,30.8146,30.8298,5200.0
2012-10-03 13:20:00,40.5,40.52,40.49,40.5,27100.0,30.8298,30.845,30.8222,30.8298,27100.0
2012-10-03 13:25:00,40.5,40.52,40.5,40.51,5400.0,30.8298,30.845,30.8298,30.8374,5400.0
2012-10-03 13:30:00,40.51,40.52,40.45,40.45,9700.0,30.8374,30.845,30.7918,30.7918,9700.0
2012-10-03 13:35:00,40.44,40.45,40.36,40.39,37000.0,30.7841,30.7918,30.7232,30.7461,37000.0
2012-10-03 13:40:00,40.39,40.42,40.37,40.4,18000.0,30.7461,30.7689,30.7309,30.7537,18000.0
2012-10-03 13:45:00,40.4,40.42,40.39,40.42,10700.0,30.7537,30.7689,30.7461,30.7689,10700.0
2012-10-03 13:50:00,40.42,40.46,40.42,40.44,17000.0,30.7689,30.7994,30.7689,30.7841,17000.0
2012-10-03 13:55:00,40.45,40.47,40.43,40.43,6400.0,30.7918,30.807,30.7765,30.7765,6400.0
2012-10-03 14:00:00,40.44,40.45,40.43,40.43,9000.0,30.7841,30.7918,30.7765,30.7765,9000.0
2012-10-03 14:05:00,40.43,40.46,40.42,40.45,13700.0,30.7765,30.7994,30.7689,30.7918,13700.0
2012-10-03 14:10:00,40.44,40.46,40.43,40.43,10000.0,30.7841,30.7994,30.7765,30.7765,10000.0
2012-10-03 14:15:00,40.43,40.43,40.38,40.4,29800.0,30.7765,30.7765,30.7385,30.7537,29800.0
2012-10-03 14:20:00,40.4,40.4,40.33,40.34,34000.0,30.7537,30.7537,30.7004,30.708,34000.0
2012-10-03 14:25:00,40.35,40.38,40.33,40.34,24800.0,30.7156,30.7385,30.7004,30.708,24800.0
2012-10-03 14:30:00,40.34,40.38,40.34,40.35,13300.0,30.708,30.7385,30.708,30.7156,13300.0
2012-10-03 14:35:00,40.35,40.41,40.35,40.36,15600.0,30.7156,30.7613,30.7156,30.7232,15600.0
2012-10-03 14:40:00,40.36,40.37,40.36,40.36,6300.0,30.7232,30.7309,30.7232,30.7232,6300.0
2012-10-03 14:45:00,40.36,40.37,40.33,40.34,18000.0,30.7232,30.7309,30.7004,30.708,18000.0
2012-10-03 14:50:00,40.34,40.35,40.32,40.33,25200.0,30.708,30.7156,30.6928,30.7004,25200.0
2012-10-03 14:55:00,40.33,40.35,40.32,40.34,11100.0,30.7004,30.7156,30.6928,30.708,11100.0
2012-10-03 15:00:00,40.35,40.36,40.31,40.33,25200.0,30.7156,30.7232,30.6852,30.7004,25200.0
2012-10-03 15:05:00,40.33,40.34,40.29,40.3,24900.0,30.7004,30.708,30.67,30.6776,24900.0
2012-10-03 15:10:00,40.31,40.34,40.3,40.34,26300.0,30.6852,30.708,30.6776,30.708,26300.0
2012-10-03 15:15:00,40.33,40.37,40.32,40.33,28500.0,30.7004,30.7309,30.6928,30.7004,28500.0
2012-10-03 15:20:00,40.33,40.36,40.31,40.36,27800.0,30.7004,30.7232,30.6852,30.7232,27800.0
2012-10-03 15:25:00,40.36,40.43,40.34,40.39,36100.0,30.7232,30.7765,30.708,30.7461,36100.0
2012-10-03 15:30:00,40.39,40.4,40.36,40.39,38500.0,30.7461,30.7537,30.7232,30.7461,38500.0
2012-10-03 15:35:00,40.38,40.44,40.37,40.44,33400.0,30.7385,30.7841,30.7309,30.7841,33400.0
2012-10-03 15:40:00,40.43,40.46,40.41,40.43,122300.0,30.7765,30.7994,30.7613,30.7765,122300.0
2012-10-03 15:45:00,40.43,40.44,40.35,40.36,87000.0,30.7765,30.7841,30.7156,30.7232,87000.0
2012-10-03 15:50:00,40.37,40.4,40.36,40.39,81200.0,30.7309,30.7537,30.7232,30.7461,81200.0
2012-10-03 15:55:00,40.39,40.42,40.36,40.39,245300.0,30.7461,30.7689,30.7232,30.7461,245300.0
2012-10-04 09:30:00,40.6,40.66,40.53,40.58,41800.0,30.9059,30.9516,30.8527,30.8907,41800.0
2012-10-04 09:35:00,40.57,40.64,40.56,40.6,20500.0,30.8831,30.9364,30.8755,30.9059,20500.0
2012-10-04 09:40:00,40.6,40.69,40.6,40.68,21800.0,30.9059,30.9745,30.9059,30.9668,21800.0
2012-10-04 09:45:00,40.66,40.71,40.63,40.71,31800.0,30.9516,30.9897,30.9288,30.9897,31800.0
2012-10-04 09:50:00,40.71,40.75,40.7,40.71,22100.0,30.9897,31.0201,30.9821,30.9897,22100.0
2012-10-04 09:55:00,40.71,40.8,40.69,40.77,43100.0,30.9897,31.0582,30.9745,31.0353,43100.0
2012-10-04 10:00:00,40.78,40.84,40.74,40.82,25900.0,31.043,31.0886,31.0125,31.0734,25900.0
2012-10-04 10:05:00,40.84,40.9,40.79,40.87,129900.0,31.0886,31.1343,31.0506,31.1115,129900.0
2012-10-04 10:10:00,40.88,40.96,40.88,40.95,76100.0,31.1191,31.18,31.1191,31.1724,76100.0
2012-10-04 10:15:00,40.95,40.97,40.93,40.93,33000.0,31.1724,31.1876,31.1571,31.1571,33000.0
2012-10-04 10:20:00,40.93,40.96,40.9,40.91,17400.0,31.1571,31.18,31.1343,31.1419,17400.0
2012-10-04 10:25:00,40.9,40.97,40.89,40.9,24500.0,31.1343,31.1876,31.1267,31.1343,24500.0
2012-10-04 10:30:00,40.89,40.91,40.84,40.84,30100.0,31.1267,31.1419,31.0886,31.0886,30100.0
2012-10-04 10:35:00,40.84,40.88,40.83,40.87,24200.0,31.0886,31.1191,31.081,31.1115,24200.0
2012-10-04 10:40:00,40.87,40.92,40.85,40.86,27700.0,31.1115,31.1495,31.0962,31.1039,27700.0
2012-10-04 10:45:00,40.85,40.88,40.81,40.81,17200.0,31.0962,31.1191,31.0658,31.0658,17200.0
2012-10-04 10:50:00,40.81,40.87,40.81,40.85,30800.0,31.0658,31.1115,31.0658,31.0962,30800.0
2012-10-04 10:55:00,40.85,40.86,40.81,40.86,23200.0,31.0962,31.1039,31.0658,31.1039,23200.0
2012-10-04 11:00:00,40.86,40.88,40.85,40.87,24800.0,31.1039,31.1191,31.0962,31.1115,24800.0
2012-10-04 11:05:00,40.87,40.87,40.78,40.8,31900.0,31.1115,31.1115,31.043,31.0582,31900.0
2012-10-04 11:10:00,40.8,40.84,40.79,40.83,27300.0,31.0582,31.0886,31.0506,31.081,27300.0
2012-10-04 11:15:00,40.83,40.87,40.83,40.85,14200.0,31.081,31.1115,31.081,31.0962,14200.0
2012-10-04 11:20:00,40.86,40.86,40.77,40.81,28700.0,31.1039,31.1039,31.0353,31.0658,28700.0
2012-10-04 11:25:00,40.8,40.82,40.78,40.78,45200.0,31.0582,31.0734,31.043,31.043,45200.0
2012-10-04 11:30:00,40.78,40.82,40.76,40.81,17900.0,31.043,31.0734,31.0277,31.0658,17900.0
2012-10-04 11:35:00,40.81,40.83,40.81,40.81,6000.0,31.0658,31.081,31.0658,31.0658,6000.0
2012-10-04 11:40:00,40.82,40.84,40.82,40.83,12700.0,31.0734,31.0886,31.0734,31.081,12700.0
2012-10-04 11:45:00,40.83,40.84,40.78,40.78,21600.0,31.081,31.0886,31.043,31.043,21600.0
2012-10-04 11:50:00,40.78,40.79,40.76,40.77,16900.0,31.043,31.0506,31.0277,31.0353,16900.0
2012-10-04 11:55:00,40.78,40.8,40.76,40.79,18300.0,31.043,31.0582,31.0277,31.0506,18300.0
2012-10-04 12:00:00,40.79,40.8,40.77,40.78,17100.0,31.0506,31.0582,31.0353,31.043,17100.0
2012-10-04 12:05:00,40.78,40.8,40.75,40.77,17600.0,31.043,31.0582,31.0201,31.0353,17600.0
2012-10-04 12:10:00,40.77,40.84,40.76,40.81,24600.0,31.0353,31.0886,31.0277,31.0658,24600.0
2012-10-04 12:15:00,40.81,40.82,40.77,40.82,13800.0,31.0658,31.0734,31.0353,31.0734,13800.0
2012-10-04 12:20:00,40.82,40.87,40.82,40.85,12400.0,31.0734,31.1115,31.0734,31.0962,12400.0
2012-10-04 12:25:00,40.84,40.86,40.83,40.84,9400.0,31.0886,31.1039,31.081,31.0886,9400.0
2012-10-04 12:30:00,40.86,40.88,40.85,40.87,5700.0,31.1039,31.1191,31.0962,31.1115,5700.0
2012-10-04 12:35:00,40.87,40.88,40.86,40.86,11000.0,31.1115,31.1191,31.1039,31.1039,11000.0
2012-10-04 12:40:00,40.86,40.86,40.8,40.81,11200.0,31.1039,31.1039,31.0582,31.0658,11200.0
2012-10-04 12:45:00,40.81,40.84,40.81,40.83,6100.0,31.0658,31.0886,31.0658,31.081,6100.0
2012-10-04 12:50:00,40.82,40.83,40.81,40.81,4200.0,31.0734,31.081,31.0658,31.0658,4200.0
2012-10-04 12:55:00,40.82,40.82,40.79,40.81,12900.0,31.0734,31.0734,31.0506,31.0658,12900.0
2012-10-04 13:00:00,40.81,40.84,40.8,40.84,11200.0,31.0658,31.0886,31.0582,31.0886,11200.0
2012-10-04 13:05:00,40.84,40.86,40.84,40.86,16800.0,31.0886,31.1039,31.0886,31.1039,16800.0
2012-10-04 13:10:00,40.86,40.86,40.82,40.82,10700.0,31.1039,31.1039,31.0734,31.0734,10700.0
2012-10-04 13:15:00,40.83,40.87,40.83,40.87,7900.0,31.081,31.1115,31.081,31.1115,7900.0
2012-10-04 13:20:00,40.86,40.87,40.85,40.86,15400.0,31.1039,31.1115,31.0962,31.1039,15400.0
2012-10-04 13:25:00,40.86,40.88,40.86,40.86,11900.0,31.1039,31.1191,31.1039,31.1039,11900.0
2012-10-04 13:30:00,40.87,40.88,40.86,40.87,14300.0,31.1115,31.1191,31.1039,31.1115,14300.0
2012-10-04 13:35:00,40.87,40.89,40.85,40.86,52700.0,31.1115,31.1267,31.0962,31.1039,52700.0
2012-10-04 13:40:00,40.86,40.86,40.84,40.86,16000.0,31.1039,31.1039,31.0886,31.1039,16000.0
2012-10-04 13:45:00,40.85,40.86,40.84,40.84,6700.0,31.0962,31.1039,31.0886,31.0886,6700.0
2012-10-04 13:50:00,40.84,40.86,40.84,40.86,8000.0,31.0886,31.1039,31.0886,31.1039,8000.0
2012-10-04 13:55:00,40.85,40.88,40.85,40.88,10900.0,31.0962,31.1191,31.0962,31.1191,10900.0
2012-10-04 14:00:00,40.88,40.88,40.77,40.85,77800.0,31.1191,31.1191,31.0353,31.0962,77800.0
2012-10-04 14:05:00,40.85,40.86,40.82,40.84,16100.0,31.0962,31.1039,31.0734,31.0886,16100.0
2012-10-04 14:10:00,40.84,40.88,40.83,40.86,16800.0,31.0886,31.1191,31.081,31.1039,16800.0
2012-10-04 14:15:00,40.85,40.85,40.83,40.83,14500.0,31.0962,31.0962,31.081,31.081,14500.0
2012-10-04 14:20:00,40.83,40.84,40.79,40.81,24000.0,31.081,31.0886,31.0506,31.0658,24000.0
2012-10-04 14:25:00,40.8,40.81,40.79,40.8,5800.0,31.0582,31.0658,31.0506,31.0582,5800.0
2012-10-04 14:30:00,40.81,40.84,40.8,40.83,20400.0,31.0658,31.0886,31.0582,31.081,20400.0
2012-10-04 14:35:00,40.84,40.85,40.82,40.84,16900.0,31.0886,31.0962,31.0734,31.0886,16900.0
2012-10-04 14:40:00,40.85,40.87,40.84,40.85,20700.0,31.0962,31.1115,31.0886,31.0962,20700.0
2012-10-04 14:45:00,40.85,40.85,40.83,40.84,13300.0,31.0962,31.0962,31.081,31.0886,13300.0
2012-10-04 14:50:00,40.84,40.84,40.8,40.83,21500.0,31.0886,31.0886,31.0582,31.081,21500.0
2012-10-04 14:55:00,40.83,40.85,40.82,40.85,10600.0,31.081,31.0962,31.0734,31.0962,10600.0
2012-10-04 15:00:00,40.85,40.85,40.83,40.85,22300.0,31.0962,31.0962,31.081,31.0962,22300.0
2012-10-04 15:05:00,40.85,40.86,40.84,40.84,28100.0,31.0962,31.1039,31.0886,31.0886,28100.0
2012-10-04 15:10:00,40.84,40.84,40.83,40.84,21000.0,31.0886,31.0886,31.081,31.0886,21000.0
2012-10-04 15:15:00,40.84,40.87,40.84,40.85,41100.0,31.0886,31.1115,31.0886,31.0962,41100.0
2012-10-04 15:20:00,40.85,40.86,40.8,40.8,39500.0,31.0962,31.1039,31.0582,31.0582,39500.0
2012-10-04 15:25:00,40.8,40.83,40.8,40.83,33400.0,31.0582,31.081,31.0582,31.081,33400.0
2012-10-04 15:30:00,40.84,40.86,40.83,40.84,29500.0,31.0886,31.1039,31.081,31.0886,29500.0
2012-10-04 15:35:00,40.84,40.85,40.81,40.83,53300.0,31.0886,31.0962,31.0658,31.081,53300.0
2012-10-04 15:40:00,40.83,40.83,40.8,40.8,48200.0,31.081,31.081,31.0582,31.0582,48200.0
2012-10-04 15:45:00,40.8,40.8,40.77,40.8,112700.0,31.0582,31.0582,31.0353,31.0582,112700.0
2012-10-04 15:50:00,40.8,40.81,40.78,40.8,88500.0,31.0582,31.0658,31.043,31.0582,88500.0
2012-10-04 15:55:00,40.79,40.84,40.78,40.81,198100.0,31.0506,31.0886,31.043,31.0658,198100.0
2012-10-05 09:30:00,41.03,41.07,40.96,41.05,45400.0,31.2333,31.2637,31.18,31.2485,45400.0
2012-10-05 09:35:00,41.0,41.07,40.97,41.01,30600.0,31.2104,31.2637,31.1876,31.218,30600.0
2012-10-05 09:40:00,40.99,41.05,40.96,40.96,24300.0,31.2028,31.2485,31.18,31.18,24300.0
2012-10-05 09:45:00,40.97,41.01,40.95,40.97,7900.0,31.1876,31.218,31.1724,31.1876,7900.0
2012-10-05 09:50:00,40.98,41.02,40.98,41.0,10900.0,31.1952,31.2257,31.1952,31.2104,10900.0
2012-10-05 09:55:00,41.01,41.06,41.01,41.04,18300.0,31.218,31.2561,31.218,31.2409,18300.0
2012-10-05 10:00:00,41.03,41.04,41.0,41.02,22000.0,31.2333,31.2409,31.2104,31.2257,22000.0
2012-10-05 10:05:00,41.02,41.03,41.0,41.01,12300.0,31.2257,31.2333,31.2104,31.218,12300.0
2012-10-05 10:10:00,41.01,41.02,41.0,41.01,7100.0,31.218,31.2257,31.2104,31.218,7100.0
2012-10-05 10:15:00,41.01,41.07,41.0,41.07,21000.0,31.218,31.2637,31.2104,31.2637,21000.0
2012-10-05 10:20:00,41.06,41.14,41.06,41.1,34300.0,31.2561,31.317,31.2561,31.2866,34300.0
2012-10-05 10:25:00,41.11,41.16,41.11,41.13,15500.0,31.2942,31.3322,31.2942,31.3094,15500.0
2012-10-05 10:30:00,41.12,41.18,41.11,41.16,38600.0,31.3018,31.3475,31.2942,31.3322,38600.0
2012-10-05 10:35:00,41.17,41.17,41.1,41.1,43900.0,31.3398,31.3398,31.2866,31.2866,43900.0
2012-10-05 10:40:00,41.1,41.13,41.04,41.04,19900.0,31.2866,31.3094,31.2409,31.2409,19900.0
2012-10-05 10:45:00,41.05,41.08,41.04,41.07,23000.0,31.2485,31.2713,31.2409,31.2637,23000.0
2012-10-05 10:50:00,41.08,41.12,41.07,41.1,20200.0,31.2713,31.3018,31.2637,31.2866,20200.0
2012-10-05 10:55:00,41.1,41.12,41.09,41.09,22200.0,31.2866,31.3018,31.2789,31.2789,22200.0
2012-10-05 11:00:00,41.09,41.1,41.08,41.09,10100.0,31.2789,31.2866,31.2713,31.2789,10100.0
2012-10-05 11:05:00,41.09,41.1,41.04,41.04,31500.0,31.2789,31.2866,31.2409,31.2409,31500.0
2012-10-05 11:10:00,41.05,41.07,41.04,41.06,15600.0,31.2485,31.2637,31.2409,31.2561,15600.0
2012-10-05 11:15:00,41.05,41.08,41.05,41.07,6100.0,31.2485,31.2713,31.2485,31.2637,6100.0
2012-10-05 11:20:00,41.07,41.08,41.01,41.01,15800.0,31.2637,31.2713,31.218,31.218,15800.0
2012-10-05 11:25:00,41.0,41.01,40.98,41.0,11700.0,31.2104,31.218,31.1952,31.2104,11700.0
2012-10-05 11:30:00,41.0,41.04,41.0,41.03,11200.0,31.2104,31.2409,31.2104,31.2333,11200.0
2012-10-05 11:35:00,41.03,41.05,41.02,41.05,24500.0,31.2333,31.2485,31.2257,31.2485,24500.0
2012-10-05 11:40:00,41.05,41.05,41.0,41.03,15600.0,31.2485,31.2485,31.2104,31.2333,15600.0
2012-10-05 11:45:00,41.03,41.07,41.01,41.05,11200.0,31.2333,31.2637,31.218,31.2485,11200.0
2012-10-05 11:50:00,41.06,41.07,41.05,41.07,10200.0,31.2561,31.2637,31.2485,31.2637,10200.0
2012-10-05 11:55:00,41.06,41.08,41.06,41.07,16000.0,31.2561,31.2713,31.2561,31.2637,16000.0
2012-10-05 12:00:00,41.07,41.12,41.07,41.11,28700.0,31.2637,31.3018,31.2637,31.2942,28700.0
2012-10-05 12:05:00,41.1,41.11,41.07,41.07,20800.0,31.2866,31.2942,31.2637,31.2637,20800.0
2012-10-05 12:10:00,41.07,41.15,41.07,41.15,19900.0,31.2637,31.3246,31.2637,31.3246,19900.0
2012-10-05 12:15:00,41.14,41.15,41.13,41.14,12700.0,31.317,31.3246,31.3094,31.317,12700.0
2012-10-05 12:20:00,41.14,41.15,41.13,41.15,9800.0,31.317,31.3246,31.3094,31.3246,9800.0
2012-10-05 12:25:00,41.15,41.16,41.14,41.14,11200.0,31.3246,31.3322,31.317,31.317,11200.0
2012-10-05 12:30:00,41.15,41.16,41.14,41.15,9200.0,31.3246,31.3322,31.317,31.3246,9200.0
2012-10-05 12:35:00,41.16,41.16,41.11,41.11,7100.0,31.3322,31.3322,31.2942,31.2942,7100.0
2012-10-05 12:40:00,41.11,41.13,41.1,41.13,11900.0,31.2942,31.3094,31.2866,31.3094,11900.0
2012-10-05 12:45:00,41.12,41.13,41.07,41.08,8500.0,31.3018,31.3094,31.2637,31.2713,8500.0
2012-10-05 12:50:00,41.07,41.08,41.06,41.06,9300.0,31.2637,31.2713,31.2561,31.2561,9300.0
2012-10-05 12:55:00,41.07,41.07,41.05,41.05,11300.0,31.2637,31.2637,31.2485,31.2485,11300.0
2012-10-05 13:00:00,41.05,41.08,41.05,41.08,8600.0,31.2485,31.2713,31.2485,31.2713,8600.0
2012-10-05 13:05:00,41.08,41.11,41.08,41.1,15600.0,31.2713,31.2942,31.2713,31.2866,15600.0
2012-10-05 13:10:00,41.11,41.12,41.09,41.09,8800.0,31.2942,31.3018,31.2789,31.2789,8800.0
2012-10-05 13:15:00,41.09,41.11,41.09,41.09,18500.0,31.2789,31.2942,31.2789,31.2789,18500.0
2012-10-05 13:20:00,41.09,41.1,41.07,41.09,13700.0,31.2789,31.2866,31.2637,31.2789,13700.0
2012-10-05 13:25:00,41.09,41.09,41.04,41.04,25200.0,31.2789,31.2789,31.2409,31.2409,25200.0
2012-10-05 13:30:00,41.04,41.05,41.03,41.04,16900.0,31.2409,31.2485,31.2333,31.2409,16900.0
2012-10-05 13:35:00,41.04,41.04,41.0,41.01,14600.0,31.2409,31.2409,31.2104,31.218,14600.0
2012-10-05 13:40:00,41.01,41.04,41.01,41.04,21900.0,31.218,31.2409,31.218,31.2409,21900.0
2012-10-05 13:45:00,41.03,41.04,40.99,40.99,7200.0,31.2333,31.2409,31.2028,31.2028,7200.0
2012-10-05 13:50:00,40.99,41.04,40.99,41.03,17900.0,31.2028,31.2409,31.2028,31.2333,17900.0
2012-10-05 13:55:00,41.04,41.05,41.03,41.04,8500.0,31.2409,31.2485,31.2333,31.2409,8500.0
2012-10-05 14:00:00,41.04,41.07,41.03,41.06,18700.0,31.2409,31.2637,31.2333,31.2561,18700.0
2012-10-05 14:05:00,41.05,41.05,40.97,40.97,33700.0,31.2485,31.2485,31.1876,31.1876,33700.0
2012-10-05 14:10:00,40.97,41.02,40.93,41.02,32700.0,31.1876,31.2257,31.1571,31.2257,32700.0
2012-10-05 14:15:00,41.02,41.07,41.01,41.05,54400.0,31.2257,31.2637,31.218,31.2485,54400.0
2012-10-05 14:20:00,41.05,41.05,41.03,41.04,25700.0,31.2485,31.2485,31.2333,31.2409,25700.0
2012-10-05 14:25:00,41.03,41.05,41.02,41.03,13700.0,31.2333,31.2485,31.2257,31.2333,13700.0
2012-10-05 14:30:00,41.03,41.04,41.02,41.03,20400.0,31.2333,31.2409,31.2257,31.2333,20400.0
2012-10-05 14:35:00,41.04,41.07,41.02,41.02,19200.0,31.2409,31.2637,31.2257,31.2257,19200.0
2012-10-05 14:40:00,41.02,41.05,41.01,41.04,46300.0,31.2257,31.2485,31.218,31.2409,46300.0
2012-10-05 14:45:00,41.04,41.05,41.02,41.03,18100.0,31.2409,31.2485,31.2257,31.2333,18100.0
2012-10-05 14:50:00,41.02,41.03,40.93,40.93,21100.0,31.2257,31.2333,31.1571,31.1571,21100.0
2012-10-05 14:55:00,40.94,40.94,40.88,40.89,13800.0,31.1648,31.1648,31.1191,31.1267,13800.0
2012-10-05 15:00:00,40.9,40.95,40.89,40.94,24200.0,31.1343,31.1724,31.1267,31.1648,24200.0
2012-10-05 15:05:00,40.95,40.95,40.87,40.9,29000.0,31.1724,31.1724,31.1115,31.1343,29000.0
2012-10-05 15:10:00,40.9,40.93,40.87,40.93,43000.0,31.1343,31.1571,31.1115,31.1571,43000.0
2012-10-05 15:15:00,40.93,40.95,40.93,40.95,20400.0,31.1571,31.1724,31.1571,31.1724,20400.0
2012-10-05 15:20:00,40.95,40.98,40.92,40.98,70000.0,31.1724,31.1952,31.1495,31.1952,70000.0
2012-10-05 15:25:00,40.98,40.99,40.95,40.96,30600.0,31.1952,31.2028,31.1724,31.18,30600.0
2012-10-05 15:30:00,40.96,40.97,40.88,40.88,47200.0,31.18,31.1876,31.1191,31.1191,47200.0
2012-10-05 15:35:00,40.89,40.9,40.84,40.87,50400.0,31.1267,31.1343,31.0886,31.1115,50400.0
2012-10-05 15:40:00,40.87,40.88,40.84,40.88,50800.0,31.1115,31.1191,31.0886,31.1191,50800.0
2012-10-05 15:45:00,40.89,40.95,40.88,40.93,82500.0,31.1267,31.1724,31.1191,31.1571,82500.0
2012-10-05 15:50:00,40.94,40.94,40.88,40.9,70600.0,31.1648,31.1648,31.1191,31.1343,70600.0
2012-10-05 15:55:00,40.9,40.98,40.9,40.98,192400.0,31.1343,31.1952,31.1343,31.1952,192400.0
2012-10-08 09:30:00,40.83,40.86,40.79,40.84,25900.0,31.081,31.1039,31.0506,31.0886,25900.0
2012-10-08 09:35:00,40.84,40.89,40.81,40.87,24300.0,31.0886,31.1267,31.0658,31.1115,24300.0
2012-10-08 09:40:00,40.87,40.89,40.86,40.88,3700.0,31.1115,31.1267,31.1039,31.1191,3700.0
2012-10-08 09:45:00,40.89,40.9,40.84,40.88,87700.0,31.1267,31.1343,31.0886,31.1191,87700.0
2012-10-08 09:50:00,40.88,40.95,40.88,40.95,15900.0,31.1191,31.1724,31.1191,31.1724,15900.0
2012-10-08 09:55:00,40.96,41.01,40.96,41.0,18800.0,31.18,31.218,31.18,31.2104,18800.0
2012-10-08 10:00:00,41.0,41.05,40.96,40.98,34600.0,31.2104,31.2485,31.18,31.1952,34600.0
2012-10-08 10:05:00,40.98,41.02,40.97,41.01,12200.0,31.1952,31.2257,31.1876,31.218,12200.0
2012-10-08 10:10:00,41.02,41.05,41.02,41.02,25800.0,31.2257,31.2485,31.2257,31.2257,25800.0
2012-10-08 10:15:00,41.01,41.07,41.01,41.03,17100.0,31.218,31.2637,31.218,31.2333,17100.0
2012-10-08 10:20:00,41.03,41.05,41.0,41.0,4700.0,31.2333,31.2485,31.2104,31.2104,4700.0
2012-10-08 10:25:00,41.01,41.01,40.95,40.98,25200.0,31.218,31.218,31.1724,31.1952,25200.0
2012-10-08 10:30:00,40.98,41.0,40.95,40.97,12100.0,31.1952,31.2104,31.1724,31.1876,12100.0
2012-10-08 10:35:00,40.97,41.07,40.97,41.07,7400.0,31.1876,31.2637,31.1876,31.2637,7400.0
2012-10-08 10:40:00,41.07,41.25,41.06,41.2,139000.0,31.2637,31.4007,31.2561,31.3627,139000.0
2012-10-08 10:45:00,41.2,41.22,41.16,41.17,33600.0,31.3627,31.3779,31.3322,31.3398,33600.0
2012-10-08 10:50:00,41.17,41.22,41.16,41.2,27200.0,31.3398,31.3779,31.3322,31.3627,27200.0
2012-10-08 10:55:00,41.19,41.2,41.14,41.14,19500.0,31.3551,31.3627,31.317,31.317,19500.0
2012-10-08 11:00:00,41.14,41.19,41.12,41.18,13200.0,31.317,31.3551,31.3018,31.3475,13200.0
2012-10-08 11:05:00,41.18,41.18,41.12,41.13,16000.0,31.3475,31.3475,31.3018,31.3094,16000.0
2012-10-08 11:10:00,41.13,41.15,41.12,41.14,17500.0,31.3094,31.3246,31.3018,31.317,17500.0
2012-10-08 11:15:00,41.14,41.14,41.09,41.1,14900.0,31.317,31.317,31.2789,31.2866,14900.0
2012-10-08 11:20:00,41.11,41.12,41.09,41.11,6600.0,31.2942,31.3018,31.2789,31.2942,6600.0
2012-10-08 11:25:00,41.11,41.11,41.09,41.1,10600.0,31.2942,31.2942,31.2789,31.2866,10600.0
2012-10-08 11:30:00,41.09,41.09,41.02,41.02,32200.0,31.2789,31.2789,31.2257,31.2257,32200.0
2012-10-08 11:35:00,41.02,41.03,41.0,41.02,17700.0,31.2257,31.2333,31.2104,31.2257,17700.0
2012-10-08 11:40:00,41.02,41.02,40.98,41.01,7700.0,31.2257,31.2257,31.1952,31.218,7700.0
2012-10-08 11:45:00,41.01,41.02,41.0,41.0,7200.0,31.218,31.2257,31.2104,31.2104,7200.0
2012-10-08 11:50:00,41.0,41.03,40.98,41.03,8500.0,31.2104,31.2333,31.1952,31.2333,8500.0
2012-10-08 11:55:00,41.02,41.02,40.99,41.0,64300.0,31.2257,31.2257,31.2028,31.2104,64300.0
2012-10-08 12:00:00,41.0,41.0,40.97,40.98,10500.0,31.2104,31.2104,31.1876,31.1952,10500.0
2012-10-08 12:05:00,40.98,41.01,40.98,40.99,14900.0,31.1952,31.218,31.1952,31.2028,14900.0
2012-10-08 12:10:00,40.99,41.01,40.99,41.0,14100.0,31.2028,31.218,31.2028,31.2104,14100.0
2012-10-08 12:15:00,41.0,41.02,41.0,41.02,6800.0,31.2104,31.2257,31.2104,31.2257,6800.0
2012-10-08 12:20:00,41.02,41.04,41.02,41.02,7400.0,31.2257,31.2409,31.2257,31.2257,7400.0
2012-10-08 12:25:00,41.02,41.04,41.01,41.04,9100.0,31.2257,31.2409,31.218,31.2409,9100.0
2012-10-08 12:30:00,41.05,41.08,41.05,41.05,6900.0,31.2485,31.2713,31.2485,31.2485,6900.0
2012-10-08 12:35:00,41.05,41.07,41.05,41.06,4300.0,31.2485,31.2637,31.2485,31.2561,4300.0
2012-10-08 12:40:00,41.07,41.09,41.07,41.08,7400.0,31.2637,31.2789,31.2637,31.2713,7400.0
2012-10-08 12:45:00,41.08,41.1,41.07,41.08,8100.0,31.2713,31.2866,31.2637,31.2713,8100.0
2012-10-08 12:50:00,41.08,41.09,41.07,41.07,5100.0,31.2713,31.2789,31.2637,31.2637,5100.0
2012-10-08 12:55:00,41.08,41.1,41.08,41.09,5900.0,31.2713,31.2866,31.2713,31.2789,5900.0
2012-10-08 13:00:00,41.09,41.13,41.07,41.08,33100.0,31.2789,31.3094,31.2637,31.2713,33100.0
2012-10-08 13:05:00,41.07,41.1,41.06,41.1,5400.0,31.2637,31.2866,31.2561,31.2866,5400.0
2012-10-08 13:10:00,41.1,41.1,41.08,41.09,5200.0,31.2866,31.2866,31.2713,31.2789,5200.0
2012-10-08 13:15:00,41.1,41.12,41.09,41.12,4100.0,31.2866,31.3018,31.2789,31.3018,4100.0
2012-10-08 13:20:00,41.11,41.15,41.11,41.14,22100.0,31.2942,31.3246,31.2942,31.317,22100.0
2012-10-08 13:25:00,41.13,41.15,41.1,41.1,14000.0,31.3094,31.3246,31.2866,31.2866,14000.0
2012-10-08 13:30:00,41.1,41.12,41.09,41.1,23100.0,31.2866,31.3018,31.2789,31.2866,23100.0
2012-10-08 13:35:00,41.11,41.11,41.06,41.06,8100.0,31.2942,31.2942,31.2561,31.2561,8100.0
2012-10-08 13:40:00,41.07,41.08,41.06,41.06,14200.0,31.2637,31.2713,31.2561,31.2561,14200.0
2012-10-08 13:45:00,41.06,41.06,41.03,41.04,15600.0,31.2561,31.2561,31.2333,31.2409,15600.0
2012-10-08 13:50:00,41.04,41.06,41.04,41.06,11100.0,31.2409,31.2561,31.2409,31.2561,11100.0
2012-10-08 13:55:00,41.05,41.09,41.05,41.08,13400.0,31.2485,31.2789,31.2485,31.2713,13400.0
2012-10-08 14:00:00,41.08,41.09,41.07,41.07,13300.0,31.2713,31.2789,31.2637,31.2637,13300.0
2012-10-08 14:05:00,41.07,41.09,41.06,41.06,16700.0,31.2637,31.2789,31.2561,31.2561,16700.0
2012-10-08 14:10:00,41.07,41.11,41.07,41.11,89200.0,31.2637,31.2942,31.2637,31.2942,89200.0
2012-10-08 14:15:00,41.11,41.14,41.1,41.13,22500.0,31.2942,31.317,31.2866,31.3094,22500.0
2012-10-08 14:20:00,41.12,41.15,41.12,41.15,27300.0,31.3018,31.3246,31.3018,31.3246,27300.0
2012-10-08 14:25:00,41.15,41.18,41.14,41.18,30000.0,31.3246,31.3475,31.317,31.3475,30000.0
2012-10-08 14:30:00,41.17,41.19,41.15,41.19,25500.0,31.3398,31.3551,31.3246,31.3551,25500.0
2012-10-08 14:35:00,41.19,41.25,41.19,41.22,47200.0,31.3551,31.4007,31.3551,31.3779,47200.0
2012-10-08 14:40:00,41.22,41.23,41.2,41.2,25500.0,31.3779,31.3855,31.3627,31.3627,25500.0
2012-10-08 14:45:00,41.2,41.22,41.19,41.19,28300.0,31.3627,31.3779,31.3551,31.3551,28300.0
2012-10-08 14:50:00,41.19,41.2,41.18,41.19,13900.0,31.3551,31.3627,31.3475,31.3551,13900.0
2012-10-08 14:55:00,41.19,41.21,41.18,41.2,34900.0,31.3551,31.3703,31.3475,31.3627,34900.0
2012-10-08 15:00:00,41.2,41.21,41.18,41.2,20500.0,31.3627,31.3703,31.3475,31.3627,20500.0
2012-10-08 15:05:00,41.2,41.21,41.18,41.18,13000.0,31.3627,31.3703,31.3475,31.3475,13000.0
2012-10-08 15:10:00,41.19,41.21,41.18,41.21,11400.0,31.3551,31.3703,31.3475,31.3703,11400.0
2012-10-08 15:15:00,41.21,41.25,41.19,41.19,25400.0,31.3703,31.4007,31.3551,31.3551,25400.0
2012-10-08 15:20:00,41.2,41.2,41.17,41.18,18500.0,31.3627,31.3627,31.3398,31.3475,18500.0
2012-10-08 15:25:00,41.18,41.21,41.17,41.21,28500.0,31.3475,31.3703,31.3398,31.3703,28500.0
2012-10-08 15:30:00,41.2,41.22,41.2,41.2,23200.0,31.3627,31.3779,31.3627,31.3627,23200.0
2012-10-08 15:35:00,41.2,41.22,41.2,41.2,20800.0,31.3627,31.3779,31.3627,31.3627,20800.0
2012-10-08 15:40:00,41.2,41.21,41.18,41.19,39000.0,31.3627,31.3703,31.3475,31.3551,39000.0
2012-10-08 15:45:00,41.19,41.2,41.17,41.19,72500.0,31.3551,31.3627,31.3398,31.3551,72500.0
2012-10-08 15:50:00,41.2,41.21,41.18,41.19,41000.0,31.3627,31.3703,31.3475,31.3551,41000.0
2012-10-08 15:55:00,41.2,41.21,41.19,41.2,115500.0,31.3627,31.3703,31.3551,31.3627,115500.0
2012-10-09 09:30:00,41.25,41.25,41.08,41.16,58100.0,31.4007,31.4007,31.2713,31.3322,58100.0
2012-10-09 09:35:00,41.16,41.27,41.14,41.27,35300.0,31.3322,31.416,31.317,31.416,35300.0
2012-10-09 09:40:00,41.26,41.38,41.25,41.37,26700.0,31.4084,31.4997,31.4007,31.4921,26700.0
2012-10-09 09:45:00,41.37,41.38,41.32,41.33,47000.0,31.4921,31.4997,31.454,31.4616,47000.0
2012-10-09 09:50:00,41.33,41.39,41.33,41.35,29700.0,31.4616,31.5073,31.4616,31.4769,29700.0
2012-10-09 09:55:00,41.35,41.41,41.35,41.39,30000.0,31.4769,31.5225,31.4769,31.5073,30000.0
2012-10-09 10:00:00,41.39,41.49,41.38,41.44,45000.0,31.5073,31.5834,31.4997,31.5454,45000.0
2012-10-09 10:05:00,41.44,41.47,41.43,41.43,30600.0,31.5454,31.5682,31.5378,31.5378,30600.0
2012-10-09 10:10:00,41.44,41.48,41.43,41.46,34000.0,31.5454,31.5758,31.5378,31.5606,34000.0
2012-10-09 10:15:00,41.46,41.55,41.46,41.48,52800.0,31.5606,31.6291,31.5606,31.5758,52800.0
2012-10-09 10:20:00,41.48,41.51,41.45,41.47,21900.0,31.5758,31.5987,31.553,31.5682,21900.0
2012-10-09 10:25:00,41.48,41.5,41.44,41.44,27300.0,31.5758,31.591,31.5454,31.5454,27300.0
2012-10-09 10:30:00,41.44,41.46,41.42,41.45,19600.0,31.5454,31.5606,31.5301,31.553,19600.0
2012-10-09 10:35:00,41.45,41.45,41.33,41.33,24300.0,31.553,31.553,31.4616,31.4616,24300.0
2012-10-09 10:40:00,41.33,41.34,41.31,41.34,19300.0,31.4616,31.4692,31.4464,31.4692,19300.0
2012-10-09 10:45:00,41.34,41.36,41.25,41.26,30800.0,31.4692,31.4845,31.4007,31.4084,30800.0
2012-10-09 10:50:00,41.25,41.27,41.16,41.16,38500.0,31.4007,31.416,31.3322,31.3322,38500.0
2012-10-09 10:55:00,41.16,41.16,41.04,41.08,38100.0,31.3322,31.3322,31.2409,31.2713,38100.0
2012-10-09 11:00:00,41.08,41.09,40.98,41.0,52700.0,31.2713,31.2789,31.1952,31.2104,52700.0
2012-10-09 11:05:00,41.0,41.02,40.98,41.02,60100.0,31.2104,31.2257,31.1952,31.2257,60100.0
2012-10-09 11:10:00,41.02,41.05,41.02,41.04,21100.0,31.2257,31.2485,31.2257,31.2409,21100.0
2012-10-09 11:15:00,41.04,41.06,41.01,41.01,15400.0,31.2409,31.2561,31.218,31.218,15400.0
2012-10-09 11:20:00,41.01,41.05,40.99,41.0,42900.0,31.218,31.2485,31.2028,31.2104,42900.0
2012-10-09 11:25:00,41.0,41.05,40.97,41.04,49000.0,31.2104,31.2485,31.1876,31.2409,49000.0
2012-10-09 11:30:00,41.04,41.06,41.01,41.05,42000.0,31.2409,31.2561,31.218,31.2485,42000.0
2012-10-09 11:35:00,41.05,41.09,41.05,41.05,20600.0,31.2485,31.2789,31.2485,31.2485,20600.0
2012-10-09 11:40:00,41.05,41.07,41.04,41.05,26200.0,31.2485,31.2637,31.2409,31.2485,26200.0
2012-10-09 11:45:00,41.05,41.06,41.0,41.04,44700.0,31.2485,31.2561,31.2104,31.2409,44700.0
2012-10-09 11:50:00,41.04,41.06,41.03,41.05,13000.0,31.2409,31.2561,31.2333,31.2485,13000.0
2012-10-09 11:55:00,41.05,41.05,41.0,41.03,17900.0,31.2485,31.2485,31.2104,31.2333,17900.0
2012-10-09 12:00:00,41.04,41.08,41.04,41.08,9100.0,31.2409,31.2713,31.2409,31.2713,9100.0
2012-10-09 12:05:00,41.08,41.08,41.01,41.02,31100.0,31.2713,31.2713,31.218,31.2257,31100.0
2012-10-09 12:10:00,41.02,41.09,40.99,41.08,30900.0,31.2257,31.2789,31.2028,31.2713,30900.0
2012-10-09 12:15:00,41.08,41.09,41.03,41.04,35000.0,31.2713,31.2789,31.2333,31.2409,35000.0
2012-10-09 12:20:00,41.05,41.06,41.05,41.06,12900.0,31.2485,31.2561,31.2485,31.2561,12900.0
2012-10-09 12:25:00,41.06,41.06,41.0,41.01,39600.0,31.2561,31.2561,31.2104,31.218,39600.0
2012-10-09 12:30:00,41.01,41.02,40.96,40.98,37700.0,31.218,31.2257,31.18,31.1952,37700.0
2012-10-09 12:35:00,40.99,40.99,40.97,40.98,14600.0,31.2028,31.2028,31.1876,31.1952,14600.0
2012-10-09 12:40:00,40.98,41.0,40.95,40.99,30800.0,31.1952,31.2104,31.1724,31.2028,30800.0
2012-10-09 12:45:00,40.99,40.99,40.93,40.97,36500.0,31.2028,31.2028,31.1571,31.1876,36500.0
2012-10-09 12:50:00,40.96,40.97,40.96,40.97,6600.0,31.18,31.1876,31.18,31.1876,6600.0
2012-10-09 12:55:00,40.97,40.97,40.96,40.97,7700.0,31.1876,31.1876,31.18,31.1876,7700.0
2012-10-09 13:00:00,40.96,41.02,40.96,40.98,112000.0,31.18,31.2257,31.18,31.1952,112000.0
2012-10-09 13:05:00,40.98,41.0,40.98,41.0,24700.0,31.1952,31.2104,31.1952,31.2104,24700.0
2012-10-09 13:10:00,41.0,41.03,40.99,41.02,37300.0,31.2104,31.2333,31.2028,31.2257,37300.0
2012-10-09 13:15:00,41.03,41.05,40.98,41.05,80600.0,31.2333,31.2485,31.1952,31.2485,80600.0
2012-10-09 13:20:00,41.04,41.09,41.02,41.06,57900.0,31.2409,31.2789,31.2257,31.2561,57900.0
2012-10-09 13:25:00,41.07,41.1,41.05,41.05,19200.0,31.2637,31.2866,31.2485,31.2485,19200.0
2012-10-09 13:30:00,41.05,41.09,41.05,41.06,16700.0,31.2485,31.2789,31.2485,31.2561,16700.0
2012-10-09 13:35:00,41.06,41.09,41.03,41.04,19800.0,31.2561,31.2789,31.2333,31.2409,19800.0
2012-10-09 13:40:00,41.04,41.08,41.04,41.05,16800.0,31.2409,31.2713,31.2409,31.2485,16800.0
2012-10-09 13:45:00,41.05,41.07,41.04,41.04,16700.0,31.2485,31.2637,31.2409,31.2409,16700.0
2012-10-09 13:50:00,41.04,41.06,41.02,41.02,23200.0,31.2409,31.2561,31.2257,31.2257,23200.0
2012-10-09 13:55:00,41.02,41.05,40.96,40.97,28600.0,31.2257,31.2485,31.18,31.1876,28600.0
2012-10-09 14:00:00,40.97,41.0,40.95,40.97,34800.0,31.1876,31.2104,31.1724,31.1876,34800.0
2012-10-09 14:05:00,40.97,41.0,40.96,41.0,20300.0,31.1876,31.2104,31.18,31.2104,20300.0
2012-10-09 14:10:00,41.01,41.01,40.98,40.99,14300.0,31.218,31.218,31.1952,31.2028,14300.0
2012-10-09 14:15:00,40.98,41.03,40.97,41.02,27800.0,31.1952,31.2333,31.1876,31.2257,27800.0
2012-10-09 14:20:00,41.03,41.07,41.01,41.01,31300.0,31.2333,31.2637,31.218,31.218,31300.0
2012-10-09 14:25:00,41.01,41.02,40.97,40.97,24000.0,31.218,31.2257,31.1876,31.1876,24000.0
2012-10-09 14:30:00,40.97,40.99,40.94,40.98,46100.0,31.1876,31.2028,31.1648,31.1952,46100.0
2012-10-09 14:35:00,40.98,41.01,40.95,40.96,31600.0,31.1952,31.218,31.1724,31.18,31600.0
2012-10-09 14:40:00,40.95,40.95,40.89,40.94,39000.0,31.1724,31.1724,31.1267,31.1648,39000.0
2012-10-09 14:45:00,40.94,40.99,40.93,40.96,27100.0,31.1648,31.2028,31.1571,31.18,27100.0
2012-10-09 14:50:00,40.95,41.01,40.95,41.0,58700.0,31.1724,31.218,31.1724,31.2104,58700.0
2012-10-09 14:55:00,41.0,41.02,40.98,41.02,66100.0,31.2104,31.2257,31.1952,31.2257,66100.0
2012-10-09 15:00:00,41.03,41.05,41.0,41.03,45300.0,31.2333,31.2485,31.2104,31.2333,45300.0
2012-10-09 15:05:00,41.02,41.03,40.99,41.0,36500.0,31.2257,31.2333,31.2028,31.2104,36500.0
2012-10-09 15:10:00,41.0,41.02,40.99,41.0,58900.0,31.2104,31.2257,31.2028,31.2104,58900.0
2012-10-09 15:15:00,41.0,41.02,40.98,41.0,55500.0,31.2104,31.2257,31.1952,31.2104,55500.0
2012-10-09 15:20:00,41.0,41.0,40.92,40.93,40200.0,31.2104,31.2104,31.1495,31.1571,40200.0
2012-10-09 15:25:00,40.93,40.94,40.88,40.9,39400.0,31.1571,31.1648,31.1191,31.1343,39400.0
2012-10-09 15:30:00,40.9,40.92,40.86,40.89,46100.0,31.1343,31.1495,31.1039,31.1267,46100.0
2012-10-09 15:35:00,40.89,40.91,40.87,40.89,66400.0,31.1267,31.1419,31.1115,31.1267,66400.0
2012-10-09 15:40:00,40.9,40.95,40.9,40.92,50000.0,31.1343,31.1724,31.1343,31.1495,50000.0
2012-10-09 15:45:00,40.92,40.98,40.9,40.93,83400.0,31.1495,31.1952,31.1343,31.1571,83400.0
2012-10-09 15:50:00,40.92,40.92,40.86,40.88,68800.0,31.1495,31.1495,31.1039,31.1191,68800.0
2012-10-09 15:55:00,40.87,40.9,40.87,40.9,169200.0,31.1115,31.1343,31.1115,31.1343,169200.0
2012-10-10 09:30:00,40.88,40.91,40.71,40.8,63300.0,31.1191,31.1419,30.9897,31.0582,63300.0
2012-10-10 09:35:00,40.77,40.83,40.74,40.81,39200.0,31.0353,31.081,31.0125,31.0658,39200.0
2012-10-10 09:40:00,40.82,40.82,40.72,40.78,34900.0,31.0734,31.0734,30.9973,31.043,34900.0
2012-10-10 09:45:00,40.78,40.83,40.73,40.74,124000.0,31.043,31.081,31.0049,31.0125,124000.0
2012-10-10 09:50:00,40.74,40.74,40.67,40.67,31200.0,31.0125,31.0125,30.9592,30.9592,31200.0
2012-10-10 09:55:00,40.67,40.68,40.6,40.64,40600.0,30.9592,30.9668,30.9059,30.9364,40600.0
2012-10-10 10:00:00,40.64,40.65,40.61,40.64,63900.0,30.9364,30.944,30.9136,30.9364,63900.0
2012-10-10 10:05:00,40.65,40.69,40.6,40.66,81000.0,30.944,30.9745,30.9059,30.9516,81000.0
2012-10-10 10:10:00,40.67,40.75,40.67,40.69,43400.0,30.9592,31.0201,30.9592,30.9745,43400.0
2012-10-10 10:15:00,40.7,40.74,40.67,40.73,35900.0,30.9821,31.0125,30.9592,31.0049,35900.0
2012-10-10 10:20:00,40.73,40.76,40.71,40.73,39600.0,31.0049,31.0277,30.9897,31.0049,39600.0
2012-10-10 10:25:00,40.74,40.76,40.7,40.75,54700.0,31.0125,31.0277,30.9821,31.0201,54700.0
2012-10-10 10:30:00,40.76,40.77,40.73,40.76,29900.0,31.0277,31.0353,31.0049,31.0277,29900.0
2012-10-10 10:35:00,40.76,40.79,40.71,40.74,30200.0,31.0277,31.0506,30.9897,31.0125,30200.0
2012-10-10 10:40:00,40.74,40.75,40.68,40.68,72000.0,31.0125,31.0201,30.9668,30.9668,72000.0
2012-10-10 10:45:00,40.68,40.76,40.68,40.74,39700.0,30.9668,31.0277,30.9668,31.0125,39700.0
2012-10-10 10:50:00,40.74,40.79,40.73,40.79,79000.0,31.0125,31.0506,31.0049,31.0506,79000.0
2012-10-10 10:55:00,40.78,40.84,40.78,40.81,65500.0,31.043,31.0886,31.043,31.0658,65500.0
2012-10-10 11:00:00,40.82,40.83,40.79,40.82,119500.0,31.0734,31.081,31.0506,31.0734,119500.0
2012-10-10 11:05:00,40.83,40.85,40.82,40.84,75700.0,31.081,31.0962,31.0734,31.0886,75700.0
2012-10-10 11:10:00,40.82,40.84,40.8,40.8,20900.0,31.0734,31.0886,31.0582,31.0582,20900.0
2012-10-10 11:15:00,40.8,40.81,40.76,40.76,39800.0,31.0582,31.0658,31.0277,31.0277,39800.0
2012-10-10 11:20:00,40.75,40.79,40.75,40.78,65600.0,31.0201,31.0506,31.0201,31.043,65600.0
2012-10-10 11:25:00,40.78,40.82,40.77,40.8,61600.0,31.043,31.0734,31.0353,31.0582,61600.0
2012-10-10 11:30:00,40.79,40.8,40.74,40.74,22400.0,31.0506,31.0582,31.0125,31.0125,22400.0
2012-10-10 11:35:00,40.73,40.73,40.68,40.69,34300.0,31.0049,31.0049,30.9668,30.9745,34300.0
2012-10-10 11:40:00,40.7,40.72,40.67,40.72,14400.0,30.9821,30.9973,30.9592,30.9973,14400.0
2012-10-10 11:45:00,40.72,40.75,40.69,40.73,33700.0,30.9973,31.0201,30.9745,31.0049,33700.0
2012-10-10 11:50:00,40.74,40.74,40.65,40.65,36000.0,31.0125,31.0125,30.944,30.944,36000.0
2012-10-10 11:55:00,40.65,40.71,40.64,40.71,18600.0,30.944,30.9897,30.9364,30.9897,18600.0
2012-10-10 12:00:00,40.7,40.71,40.67,40.7,42000.0,30.9821,30.9897,30.9592,30.9821,42000.0
2012-10-10 12:05:00,40.7,40.71,40.68,40.69,12000.0,30.9821,30.9897,30.9668,30.9745,12000.0
2012-10-10 12:10:00,40.7,40.72,40.7,40.71,25100.0,30.9821,30.9973,30.9821,30.9897,25100.0
2012-10-10 12:15:00,40.71,40.71,40.66,40.67,14700.0,30.9897,30.9897,30.9516,30.9592,14700.0
2012-10-10 12:20:00,40.68,40.68,40.64,40.67,15200.0,30.9668,30.9668,30.9364,30.9592,15200.0
2012-10-10 12:25:00,40.67,40.67,40.66,40.66,4300.0,30.9592,30.9592,30.9516,30.9516,4300.0
2012-10-10 12:30:00,40.67,40.67,40.66,40.66,9000.0,30.9592,30.9592,30.9516,30.9516,9000.0
2012-10-10 12:35:00,40.67,40.69,40.62,40.68,22200.0,30.9592,30.9745,30.9212,30.9668,22200.0
2012-10-10 12:40:00,40.68,40.68,40.66,40.68,15000.0,30.9668,30.9668,30.9516,30.9668,15000.0
2012-10-10 12:45:00,40.67,40.67,40.64,40.65,24600.0,30.9592,30.9592,30.9364,30.944,24600.0
2012-10-10 12:50:00,40.65,40.66,40.59,40.61,34500.0,30.944,30.9516,30.8983,30.9136,34500.0
2012-10-10 12:55:00,40.61,40.61,40.56,40.56,64800.0,30.9136,30.9136,30.8755,30.8755,64800.0
2012-10-10 13:00:00,40.56,40.58,40.54,40.56,29500.0,30.8755,30.8907,30.8603,30.8755,29500.0
2012-10-10 13:05:00,40.56,40.6,40.54,40.59,40800.0,30.8755,30.9059,30.8603,30.8983,40800.0
2012-10-10 13:10:00,40.59,40.6,40.56,40.58,30100.0,30.8983,30.9059,30.8755,30.8907,30100.0
2012-10-10 13:15:00,40.59,40.61,40.57,40.57,51500.0,30.8983,30.9136,30.8831,30.8831,51500.0
2012-10-10 13:20:00,40.58,40.59,40.57,40.58,28400.0,30.8907,30.8983,30.8831,30.8907,28400.0
2012-10-10 13:25:00,40.58,40.61,40.58,40.59,46400.0,30.8907,30.9136,30.8907,30.8983,46400.0
2012-10-10 13:30:00,40.59,40.63,40.58,40.62,42700.0,30.8983,30.9288,30.8907,30.9212,42700.0
2012-10-10 13:35:00,40.62,40.63,40.59,40.59,22200.0,30.9212,30.9288,30.8983,30.8983,22200.0
2012-10-10 13:40:00,40.6,40.6,40.55,40.57,40200.0,30.9059,30.9059,30.8679,30.8831,40200.0
2012-10-10 13:45:00,40.57,40.57,40.53,40.57,26600.0,30.8831,30.8831,30.8527,30.8831,26600.0
2012-10-10 13:50:00,40.56,40.56,40.52,40.53,16500.0,30.8755,30.8755,30.845,30.8527,16500.0
2012-10-10 13:55:00,40.53,40.54,40.5,40.52,31800.0,30.8527,30.8603,30.8298,30.845,31800.0
2012-10-10 14:00:00,40.53,40.61,40.52,40.58,62400.0,30.8527,30.9136,30.845,30.8907,62400.0
2012-10-10 14:05:00,40.57,40.59,40.56,40.58,38300.0,30.8831,30.8983,30.8755,30.8907,38300.0
2012-10-10 14:10:00,40.58,40.58,40.51,40.52,47300.0,30.8907,30.8907,30.8374,30.845,47300.0
2012-10-10 14:15:00,40.52,40.55,40.51,40.54,38800.0,30.845,30.8679,30.8374,30.8603,38800.0
2012-10-10 14:20:00,40.53,40.53,40.5,40.52,32000.0,30.8527,30.8527,30.8298,30.845,32000.0
2012-10-10 14:25:00,40.53,40.54,40.5,40.54,43700.0,30.8527,30.8603,30.8298,30.8603,43700.0
2012-10-10 14:30:00,40.53,40.59,40.52,40.58,42700.0,30.8527,30.8983,30.845,30.8907,42700.0
2012-10-10 14:35:00,40.58,40.58,40.52,40.54,47100.0,30.8907,30.8907,30.845,30.8603,47100.0
2012-10-10 14:40:00,40.53,40.55,40.53,40.55,22100.0,30.8527,30.8679,30.8527,30.8679,22100.0
2012-10-10 14:45:00,40.56,40.57,40.53,40.55,60100.0,30.8755,30.8831,30.8527,30.8679,60100.0
2012-10-10 14:50:00,40.55,40.57,40.54,40.55,59200.0,30.8679,30.8831,30.8603,30.8679,59200.0
2012-10-10 14:55:00,40.55,40.55,40.51,40.53,43800.0,30.8679,30.8679,30.8374,30.8527,43800.0
2012-10-10 15:00:00,40.53,40.58,40.52,40.57,107300.0,30.8527,30.8907,30.845,30.8831,107300.0
2012-10-10 15:05:00,40.57,40.6,40.55,40.59,49100.0,30.8831,30.9059,30.8679,30.8983,49100.0
2012-10-10 15:10:00,40.59,40.64,40.59,40.62,56500.0,30.8983,30.9364,30.8983,30.9212,56500.0
2012-10-10 15:15:00,40.62,40.62,40.55,40.56,44500.0,30.9212,30.9212,30.8679,30.8755,44500.0
2012-10-10 15:20:00,40.55,40.56,40.53,40.55,34200.0,30.8679,30.8755,30.8527,30.8679,34200.0
2012-10-10 15:25:00,40.55,40.59,40.55,40.56,40400.0,30.8679,30.8983,30.8679,30.8755,40400.0
2012-10-10 15:30:00,40.57,40.57,40.52,40.53,61000.0,30.8831,30.8831,30.845,30.8527,61000.0
2012-10-10 15:35:00,40.53,40.55,40.51,40.52,65200.0,30.8527,30.8679,30.8374,30.845,65200.0
2012-10-10 15:40:00,40.53,40.53,40.52,40.52,41100.0,30.8527,30.8527,30.845,30.845,41100.0
2012-10-10 15:45:00,40.52,40.56,40.51,40.55,162000.0,30.845,30.8755,30.8374,30.8679,162000.0
2012-10-10 15:50:00,40.55,40.55,40.48,40.5,107000.0,30.8679,30.8679,30.8146,30.8298,107000.0
2012-10-10 15:55:00,40.49,40.57,40.48,40.57,290300.0,30.8222,30.8831,30.8146,30.8831,290300.0
2012-10-11 09:30:00,40.72,40.81,40.67,40.69,51500.0,30.9973,31.0658,30.9592,30.9745,51500.0
2012-10-11 09:35:00,40.72,40.85,40.71,40.83,30200.0,30.9973,31.0962,30.9897,31.081,30200.0
2012-10-11 09:40:00,40.83,40.94,40.81,40.92,28800.0,31.081,31.1648,31.0658,31.1495,28800.0
2012-10-11 09:45:00,40.91,40.92,40.87,40.92,24000.0,31.1419,31.1495,31.1115,31.1495,24000.0
2012-10-11 09:50:00,40.92,40.95,40.89,40.92,31500.0,31.1495,31.1724,31.1267,31.1495,31500.0
2012-10-11 09:55:00,40.91,40.92,40.86,40.87,25700.0,31.1419,31.1495,31.1039,31.1115,25700.0
2012-10-11 10:00:00,40.87,40.93,40.87,40.93,29500.0,31.1115,31.1571,31.1115,31.1571,29500.0
2012-10-11 10:05:00,40.93,40.96,40.91,40.96,22100.0,31.1571,31.18,31.1419,31.18,22100.0
2012-10-11 10:10:00,40.97,41.0,40.96,40.99,27300.0,31.1876,31.2104,31.18,31.2028,27300.0
2012-10-11 10:15:00,40.98,41.0,40.95,40.95,34500.0,31.1952,31.2104,31.1724,31.1724,34500.0
2012-10-11 10:20:00,40.95,41.04,40.94,41.04,38100.0,31.1724,31.2409,31.1648,31.2409,38100.0
2012-10-11 10:25:00,41.03,41.05,41.01,41.05,23400.0,31.2333,31.2485,31.218,31.2485,23400.0
2012-10-11 10:30:00,41.04,41.05,40.98,41.0,31400.0,31.2409,31.2485,31.1952,31.2104,31400.0
2012-10-11 10:35:00,41.01,41.05,41.0,41.04,28900.0,31.218,31.2485,31.2104,31.2409,28900.0
2012-10-11 10:40:00,41.05,41.12,41.05,41.12,24200.0,31.2485,31.3018,31.2485,31.3018,24200.0
2012-10-11 10:45:00,41.12,41.13,41.11,41.13,19000.0,31.3018,31.3094,31.2942,31.3094,19000.0
2012-10-11 10:50:00,41.13,41.17,41.11,41.11,19900.0,31.3094,31.3398,31.2942,31.2942,19900.0
2012-10-11 10:55:00,41.11,41.15,41.1,41.15,21900.0,31.2942,31.3246,31.2866,31.3246,21900.0
2012-10-11 11:00:00,41.15,41.17,41.14,41.14,18000.0,31.3246,31.3398,31.317,31.317,18000.0
2012-10-11 11:05:00,41.14,41.15,41.12,41.12,14400.0,31.317,31.3246,31.3018,31.3018,14400.0
2012-10-11 11:10:00,41.13,41.14,41.12,41.12,27100.0,31.3094,31.317,31.3018,31.3018,27100.0
2012-10-11 11:15:00,41.12,41.12,41.05,41.08,85600.0,31.3018,31.3018,31.2485,31.2713,85600.0
2012-10-11 11:20:00,41.08,41.09,41.05,41.06,64700.0,31.2713,31.2789,31.2485,31.2561,64700.0
2012-10-11 11:25:00,41.06,41.13,41.06,41.13,28500.0,31.2561,31.3094,31.2561,31.3094,28500.0
2012-10-11 11:30:00,41.13,41.15,41.12,41.14,33900.0,31.3094,31.3246,31.3018,31.317,33900.0
2012-10-11 11:35:00,41.13,41.15,41.13,41.15,24400.0,31.3094,31.3246,31.3094,31.3246,24400.0
2012-10-11 11:40:00,41.14,41.14,41.1,41.14,28600.0,31.317,31.317,31.2866,31.317,28600.0
2012-10-11 11:45:00,41.14,41.17,41.14,41.14,27500.0,31.317,31.3398,31.317,31.317,27500.0
2012-10-11 11:50:00,41.15,41.16,41.09,41.09,38900.0,31.3246,31.3322,31.2789,31.2789,38900.0
2012-10-11 11:55:00,41.1,41.11,41.08,41.1,28000.0,31.2866,31.2942,31.2713,31.2866,28000.0
2012-10-11 12:00:00,41.11,41.11,41.08,41.11,20000.0,31.2942,31.2942,31.2713,31.2942,20000.0
2012-10-11 12:05:00,41.11,41.16,41.11,41.15,17600.0,31.2942,31.3322,31.2942,31.3246,17600.0
2012-10-11 12:10:00,41.15,41.18,41.14,41.18,20100.0,31.3246,31.3475,31.317,31.3475,20100.0
2012-10-11 12:15:00,41.19,41.2,41.18,41.18,22300.0,31.3551,31.3627,31.3475,31.3475,22300.0
2012-10-11 12:20:00,41.18,41.18,41.15,41.15,11900.0,31.3475,31.3475,31.3246,31.3246,11900.0
2012-10-11 12:25:00,41.15,41.17,41.12,41.15,34600.0,31.3246,31.3398,31.3018,31.3246,34600.0
2012-10-11 12:30:00,41.16,41.19,41.16,41.19,14300.0,31.3322,31.3551,31.3322,31.3551,14300.0
2012-10-11 12:35:00,41.19,41.2,41.18,41.2,6500.0,31.3551,31.3627,31.3475,31.3627,6500.0
2012-10-11 12:40:00,41.19,41.2,41.18,41.19,26300.0,31.3551,31.3627,31.3475,31.3551,26300.0
2012-10-11 12:45:00,41.19,41.24,41.19,41.22,15700.0,31.3551,31.3931,31.3551,31.3779,15700.0
2012-10-11 12:50:00,41.22,41.22,41.21,41.22,6400.0,31.3779,31.3779,31.3703,31.3779,6400.0
2012-10-11 12:55:00,41.22,41.22,41.17,41.17,25300.0,31.3779,31.3779,31.3398,31.3398,25300.0
2012-10-11 13:00:00,41.16,41.19,41.12,41.19,28200.0,31.3322,31.3551,31.3018,31.3551,28200.0
2012-10-11 13:05:00,41.19,41.2,41.17,41.2,35800.0,31.3551,31.3627,31.3398,31.3627,35800.0
2012-10-11 13:10:00,41.19,41.2,41.15,41.15,47900.0,31.3551,31.3627,31.3246,31.3246,47900.0
2012-10-11 13:15:00,41.15,41.17,41.14,41.16,27800.0,31.3246,31.3398,31.317,31.3322,27800.0
2012-10-11 13:20:00,41.17,41.17,41.1,41.11,20100.0,31.3398,31.3398,31.2866,31.2942,20100.0
2012-10-11 13:25:00,41.1,41.14,41.1,41.14,5900.0,31.2866,31.317,31.2866,31.317,5900.0
2012-10-11 13:30:00,41.14,41.14,41.07,41.08,31700.0,31.317,31.317,31.2637,31.2713,31700.0
2012-10-11 13:35:00,41.08,41.08,41.07,41.08,16200.0,31.2713,31.2713,31.2637,31.2713,16200.0
2012-10-11 13:40:00,41.08,41.08,41.01,41.01,10300.0,31.2713,31.2713,31.218,31.218,10300.0
2012-10-11 13:45:00,41.01,41.02,41.0,41.0,61500.0,31.218,31.2257,31.2104,31.2104,61500.0
2012-10-11 13:50:00,41.01,41.01,40.96,41.0,12300.0,31.218,31.218,31.18,31.2104,12300.0
2012-10-11 13:55:00,41.0,41.02,40.99,41.01,15600.0,31.2104,31.2257,31.2028,31.218,15600.0
2012-10-11 14:00:00,41.02,41.02,41.0,41.01,25100.0,31.2257,31.2257,31.2104,31.218,25100.0
2012-10-11 14:05:00,41.0,41.0,40.96,40.96,18700.0,31.2104,31.2104,31.18,31.18,18700.0
2012-10-11 14:10:00,40.96,41.01,40.95,41.0,22500.0,31.18,31.218,31.1724,31.2104,22500.0
2012-10-11 14:15:00,41.01,41.01,40.98,41.0,9600.0,31.218,31.218,31.1952,31.2104,9600.0
2012-10-11 14:20:00,41.0,41.0,40.96,40.98,19500.0,31.2104,31.2104,31.18,31.1952,19500.0
2012-10-11 14:25:00,40.99,41.01,40.97,40.97,25300.0,31.2028,31.218,31.1876,31.1876,25300.0
2012-10-11 14:30:00,40.98,40.98,40.96,40.97,23500.0,31.1952,31.1952,31.18,31.1876,23500.0
2012-10-11 14:35:00,40.96,40.97,40.94,40.96,14000.0,31.18,31.1876,31.1648,31.18,14000.0
2012-10-11 14:40:00,40.96,40.96,40.92,40.93,15500.0,31.18,31.18,31.1495,31.1571,15500.0
2012-10-11 14:45:00,40.93,40.93,40.89,40.9,22400.0,31.1571,31.1571,31.1267,31.1343,22400.0
2012-10-11 14:50:00,40.91,40.93,40.88,40.88,29000.0,31.1419,31.1571,31.1191,31.1191,29000.0
2012-10-11 14:55:00,40.88,40.89,40.86,40.87,34600.0,31.1191,31.1267,31.1039,31.1115,34600.0
2012-10-11 15:00:00,40.88,40.91,40.87,40.91,46300.0,31.1191,31.1419,31.1115,31.1419,46300.0
2012-10-11 15:05:00,40.9,40.92,40.89,40.89,35500.0,31.1343,31.1495,31.1267,31.1267,35500.0
2012-10-11 15:10:00,40.89,40.94,40.89,40.93,34700.0,31.1267,31.1648,31.1267,31.1571,34700.0
2012-10-11 15:15:00,40.94,40.95,40.9,40.92,103100.0,31.1648,31.1724,31.1343,31.1495,103100.0
2012-10-11 15:20:00,40.91,40.92,40.89,40.92,67300.0,31.1419,31.1495,31.1267,31.1495,67300.0
2012-10-11 15:25:00,40.92,40.99,40.89,40.97,59600.0,31.1495,31.2028,31.1267,31.1876,59600.0
2012-10-11 15:30:00,40.98,40.98,40.95,40.96,49100.0,31.1952,31.1952,31.1724,31.18,49100.0
2012-10-11 15:35:00,40.95,40.96,40.92,40.93,37300.0,31.1724,31.18,31.1495,31.1571,37300.0
2012-10-11 15:40:00,40.92,40.95,40.92,40.92,82800.0,31.1495,31.1724,31.1495,31.1495,82800.0
2012-10-11 15:45:00,40.92,40.93,40.87,40.88,121100.0,31.1495,31.1571,31.1115,31.1191,121100.0
2012-10-11 15:50:00,40.88,40.91,40.87,40.91,116800.0,31.1191,31.1419,31.1115,31.1419,116800.0
2012-10-11 15:55:00,40.9,40.91,40.82,40.83,416900.0,31.1343,31.1419,31.0734,31.081,416900.0
2012-10-12 09:30:00,40.79,40.91,40.79,40.87,48700.0,31.0506,31.1419,31.0506,31.1115,48700.0
2012-10-12 09:35:00,40.86,40.94,40.85,40.88,21700.0,31.1039,31.1648,31.0962,31.1191,21700.0
2012-10-12 09:40:00,40.88,40.95,40.82,40.85,23500.0,31.1191,31.1724,31.0734,31.0962,23500.0
2012-10-12 09:45:00,40.85,40.89,40.8,40.85,20900.0,31.0962,31.1267,31.0582,31.0962,20900.0
2012-10-12 09:50:00,40.84,40.89,40.79,40.88,35100.0,31.0886,31.1267,31.0506,31.1191,35100.0
2012-10-12 09:55:00,40.9,40.96,40.84,40.95,37100.0,31.1343,31.18,31.0886,31.1724,37100.0
2012-10-12 10:00:00,40.94,41.01,40.91,40.91,44200.0,31.1648,31.218,31.1419,31.1419,44200.0
2012-10-12 10:05:00,40.92,40.95,40.9,40.94,25900.0,31.1495,31.1724,31.1343,31.1648,25900.0
2012-10-12 10:10:00,40.94,40.96,40.9,40.95,38000.0,31.1648,31.18,31.1343,31.1724,38000.0
2012-10-12 10:15:00,40.95,40.97,40.93,40.93,23600.0,31.1724,31.1876,31.1571,31.1571,23600.0
2012-10-12 10:20:00,40.93,40.95,40.9,40.94,15400.0,31.1571,31.1724,31.1343,31.1648,15400.0
2012-10-12 10:25:00,40.94,40.94,40.89,40.92,20000.0,31.1648,31.1648,31.1267,31.1495,20000.0
2012-10-12 10:30:00,40.92,40.93,40.87,40.88,19600.0,31.1495,31.1571,31.1115,31.1191,19600.0
2012-10-12 10:35:00,40.88,40.93,40.86,40.91,31100.0,31.1191,31.1571,31.1039,31.1419,31100.0
2012-10-12 10:40:00,40.91,40.94,40.91,40.93,21900.0,31.1419,31.1648,31.1419,31.1571,21900.0
2012-10-12 10:45:00,40.94,40.97,40.89,40.9,42700.0,31.1648,31.1876,31.1267,31.1343,42700.0
2012-10-12 10:50:00,40.89,40.9,40.78,40.84,80000.0,31.1267,31.1343,31.043,31.0886,80000.0
2012-10-12 10:55:00,40.83,40.85,40.81,40.81,21800.0,31.081,31.0962,31.0658,31.0658,21800.0
2012-10-12 11:00:00,40.79,40.82,40.79,40.82,8700.0,31.0506,31.0734,31.0506,31.0734,8700.0
2012-10-12 11:05:00,40.81,40.85,40.81,40.83,12100.0,31.0658,31.0962,31.0658,31.081,12100.0
2012-10-12 11:10:00,40.82,40.82,40.71,40.72,16800.0,31.0734,31.0734,30.9897,30.9973,16800.0
2012-10-12 11:15:00,40.72,40.72,40.7,40.71,12200.0,30.9973,30.9973,30.9821,30.9897,12200.0
2012-10-12 11:20:00,40.71,40.75,40.7,40.7,31700.0,30.9897,31.0201,30.9821,30.9821,31700.0
2012-10-12 11:25:00,40.71,40.73,40.65,40.65,26200.0,30.9897,31.0049,30.944,30.944,26200.0
2012-10-12 11:30:00,40.65,40.65,40.56,40.57,38500.0,30.944,30.944,30.8755,30.8831,38500.0
2012-10-12 11:35:00,40.57,40.58,40.55,40.57,27700.0,30.8831,30.8907,30.8679,30.8831,27700.0
2012-10-12 11:40:00,40.57,40.6,40.52,40.55,44100.0,30.8831,30.9059,30.845,30.8679,44100.0
2012-10-12 11:45:00,40.55,40.61,40.55,40.59,29300.0,30.8679,30.9136,30.8679,30.8983,29300.0
2012-10-12 11:50:00,40.59,40.59,40.57,40.58,21400.0,30.8983,30.8983,30.8831,30.8907,21400.0
2012-10-12 11:55:00,40.58,40.59,40.55,40.57,25400.0,30.8907,30.8983,30.8679,30.8831,25400.0
2012-10-12 12:00:00,40.57,40.58,40.54,40.58,33600.0,30.8831,30.8907,30.8603,30.8907,33600.0
2012-10-12 12:05:00,40.57,40.62,40.57,40.58,15900.0,30.8831,30.9212,30.8831,30.8907,15900.0
2012-10-12 12:10:00,40.58,40.59,40.56,40.56,6600.0,30.8907,30.8983,30.8755,30.8755,6600.0
2012-10-12 12:15:00,40.57,40.58,40.56,40.57,8400.0,30.8831,30.8907,30.8755,30.8831,8400.0
2012-10-12 12:20:00,40.56,40.57,40.52,40.54,19100.0,30.8755,30.8831,30.845,30.8603,19100.0
2012-10-12 12:25:00,40.55,40.55,40.53,40.55,32000.0,30.8679,30.8679,30.8527,30.8679,32000.0
2012-10-12 12:30:00,40.55,40.59,40.54,40.59,39600.0,30.8679,30.8983,30.8603,30.8983,39600.0
2012-10-12 12:35:00,40.59,40.6,40.57,40.58,19200.0,30.8983,30.9059,30.8831,30.8907,19200.0
2012-10-12 12:40:00,40.58,40.59,40.57,40.57,16200.0,30.8907,30.8983,30.8831,30.8831,16200.0
2012-10-12 12:45:00,40.57,40.57,40.5,40.52,18700.0,30.8831,30.8831,30.8298,30.845,18700.0
2012-10-12 12:50:00,40.53,40.54,40.52,40.53,16000.0,30.8527,30.8603,30.845,30.8527,16000.0
2012-10-12 12:55:00,40.52,40.55,40.52,40.54,6800.0,30.845,30.8679,30.845,30.8603,6800.0
2012-10-12 13:00:00,40.54,40.55,40.5,40.5,20700.0,30.8603,30.8679,30.8298,30.8298,20700.0
2012-10-12 13:05:00,40.51,40.52,40.5,40.5,7100.0,30.8374,30.845,30.8298,30.8298,7100.0
2012-10-12 13:10:00,40.5,40.51,40.46,40.48,17000.0,30.8298,30.8374,30.7994,30.8146,17000.0
2012-10-12 13:15:00,40.47,40.5,40.47,40.48,12900.0,30.807,30.8298,30.807,30.8146,12900.0
2012-10-12 13:20:00,40.49,40.5,40.46,40.48,22000.0,30.8222,30.8298,30.7994,30.8146,22000.0
2012-10-12 13:25:00,40.48,40.5,40.47,40.5,16700.0,30.8146,30.8298,30.807,30.8298,16700.0
2012-10-12 13:30:00,40.5,40.52,40.49,40.5,21600.0,30.8298,30.845,30.8222,30.8298,21600.0
2012-10-12 13:35:00,40.49,40.5,40.45,40.48,38300.0,30.8222,30.8298,30.7918,30.8146,38300.0
2012-10-12 13:40:00,40.48,40.5,40.47,40.48,5400.0,30.8146,30.8298,30.807,30.8146,5400.0
2012-10-12 13:45:00,40.48,40.49,40.46,40.48,10400.0,30.8146,30.8222,30.7994,30.8146,10400.0
2012-10-12 13:50:00,40.48,40.5,40.48,40.49,4300.0,30.8146,30.8298,30.8146,30.8222,4300.0
2012-10-12 13:55:00,40.5,40.52,40.49,40.5,44000.0,30.8298,30.845,30.8222,30.8298,44000.0
2012-10-12 14:00:00,40.51,40.55,40.5,40.54,21600.0,30.8374,30.8679,30.8298,30.8603,21600.0
2012-10-12 14:05:00,40.54,40.54,40.5,40.53,16100.0,30.8603,30.8603,30.8298,30.8527,16100.0
2012-10-12 14:10:00,40.54,40.55,40.53,40.53,15100.0,30.8603,30.8679,30.8527,30.8527,15100.0
2012-10-12 14:15:00,40.53,40.57,40.53,40.56,21400.0,30.8527,30.8831,30.8527,30.8755,21400.0
2012-10-12 14:20:00,40.56,40.66,40.56,40.65,46800.0,30.8755,30.9516,30.8755,30.944,46800.0
2012-10-12 14:25:00,40.66,40.66,40.65,40.66,45900.0,30.9516,30.9516,30.944,30.9516,45900.0
2012-10-12 14:30:00,40.65,40.66,40.64,40.65,58100.0,30.944,30.9516,30.9364,30.944,58100.0
2012-10-12 14:35:00,40.65,40.66,40.64,40.66,29700.0,30.944,30.9516,30.9364,30.9516,29700.0
2012-10-12 14:40:00,40.66,40.69,40.63,40.68,42100.0,30.9516,30.9745,30.9288,30.9668,42100.0
2012-10-12 14:45:00,40.67,40.69,40.67,40.68,18300.0,30.9592,30.9745,30.9592,30.9668,18300.0
2012-10-12 14:50:00,40.67,40.75,40.67,40.69,43900.0,30.9592,31.0201,30.9592,30.9745,43900.0
2012-10-12 14:55:00,40.7,40.7,40.68,40.68,16400.0,30.9821,30.9821,30.9668,30.9668,16400.0
2012-10-12 15:00:00,40.67,40.68,40.61,40.62,64500.0,30.9592,30.9668,30.9136,30.9212,64500.0
2012-10-12 15:05:00,40.61,40.63,40.57,40.61,41200.0,30.9136,30.9288,30.8831,30.9136,41200.0
2012-10-12 15:10:00,40.62,40.65,40.61,40.65,28200.0,30.9212,30.944,30.9136,30.944,28200.0
2012-10-12 15:15:00,40.64,40.66,40.63,40.64,22700.0,30.9364,30.9516,30.9288,30.9364,22700.0
2012-10-12 15:20:00,40.65,40.65,40.62,40.62,26000.0,30.944,30.944,30.9212,30.9212,26000.0
2012-10-12 15:25:00,40.63,40.64,40.63,40.63,31400.0,30.9288,30.9364,30.9288,30.9288,31400.0
2012-10-12 15:30:00,40.64,40.64,40.6,40.6,62600.0,30.9364,30.9364,30.9059,30.9059,62600.0
2012-10-12 15:35:00,40.6,40.61,40.56,40.58,50800.0,30.9059,30.9136,30.8755,30.8907,50800.0
2012-10-12 15:40:00,40.57,40.61,40.57,40.6,63200.0,30.8831,30.9136,30.8831,30.9059,63200.0
2012-10-12 15:45:00,40.61,40.61,40.56,40.58,202900.0,30.9136,30.9136,30.8755,30.8907,202900.0
2012-10-12 15:50:00,40.58,40.62,40.57,40.6,83000.0,30.8907,30.9212,30.8831,30.9059,83000.0
2012-10-12 15:55:00,40.6,40.64,40.59,40.61,238500.0,30.9059,30.9364,30.8983,30.9136,238500.0
2012-10-15 09:30:00,40.67,40.8,40.67,40.79,31200.0,30.9592,31.0582,30.9592,31.0506,31200.0
2012-10-15 09:35:00,40.76,40.78,40.62,40.68,25300.0,31.0277,31.043,30.9212,30.9668,25300.0
2012-10-15 09:40:00,40.67,40.71,40.6,40.65,21100.0,30.9592,30.9897,30.9059,30.944,21100.0
2012-10-15 09:45:00,40.63,40.71,40.63,40.69,10800.0,30.9288,30.9897,30.9288,30.9745,10800.0
2012-10-15 09:50:00,40.69,40.74,40.62,40.62,25100.0,30.9745,31.0125,30.9212,30.9212,25100.0
2012-10-15 09:55:00,40.63,40.74,40.62,40.72,20800.0,30.9288,31.0125,30.9212,30.9973,20800.0
2012-10-15 10:00:00,40.72,40.79,40.69,40.78,54500.0,30.9973,31.0506,30.9745,31.043,54500.0
2012-10-15 10:05:00,40.77,40.78,40.69,40.72,95100.0,31.0353,31.043,30.9745,30.9973,95100.0
2012-10-15 10:10:00,40.72,40.74,40.63,40.67,59600.0,30.9973,31.0125,30.9288,30.9592,59600.0
2012-10-15 10:15:00,40.67,40.73,40.66,40.67,32000.0,30.9592,31.0049,30.9516,30.9592,32000.0
2012-10-15 10:20:00,40.68,40.71,40.64,40.69,23800.0,30.9668,30.9897,30.9364,30.9745,23800.0
2012-10-15 10:25:00,40.7,40.71,40.6,40.6,27200.0,30.9821,30.9897,30.9059,30.9059,27200.0
2012-10-15 10:30:00,40.6,40.65,40.58,40.63,49300.0,30.9059,30.944,30.8907,30.9288,49300.0
2012-10-15 10:35:00,40.63,40.65,40.61,40.63,39800.0,30.9288,30.944,30.9136,30.9288,39800.0
2012-10-15 10:40:00,40.63,40.7,40.63,40.68,26000.0,30.9288,30.9821,30.9288,30.9668,26000.0
2012-10-15 10:45:00,40.69,40.7,40.66,40.66,15600.0,30.9745,30.9821,30.9516,30.9516,15600.0
2012-10-15 10:50:00,40.67,40.7,40.66,40.7,8200.0,30.9592,30.9821,30.9516,30.9821,8200.0
2012-10-15 10:55:00,40.7,40.72,40.67,40.72,21000.0,30.9821,30.9973,30.9592,30.9973,21000.0
2012-10-15 11:00:00,40.72,40.72,40.69,40.69,17600.0,30.9973,30.9973,30.9745,30.9745,17600.0
2012-10-15 11:05:00,40.69,40.76,40.69,40.76,39100.0,30.9745,31.0277,30.9745,31.0277,39100.0
2012-10-15 11:10:00,40.76,40.79,40.75,40.75,36900.0,31.0277,31.0506,31.0201,31.0201,36900.0
2012-10-15 11:15:00,40.74,40.76,40.72,40.75,48400.0,31.0125,31.0277,30.9973,31.0201,48400.0
2012-10-15 11:20:00,40.75,40.77,40.74,40.75,13500.0,31.0201,31.0353,31.0125,31.0201,13500.0
2012-10-15 11:25:00,40.76,40.8,40.76,40.78,41800.0,31.0277,31.0582,31.0277,31.043,41800.0
2012-10-15 11:30:00,40.77,40.79,40.77,40.79,13700.0,31.0353,31.0506,31.0353,31.0506,13700.0
2012-10-15 11:35:00,40.8,40.89,40.79,40.87,71400.0,31.0582,31.1267,31.0506,31.1115,71400.0
2012-10-15 11:40:00,40.87,40.98,40.87,40.96,17600.0,31.1115,31.1952,31.1115,31.18,17600.0
2012-10-15 11:45:00,40.95,40.98,40.91,40.93,37600.0,31.1724,31.1952,31.1419,31.1571,37600.0
2012-10-15 11:50:00,40.95,40.97,40.93,40.96,40900.0,31.1724,31.1876,31.1571,31.18,40900.0
2012-10-15 11:55:00,40.97,40.99,40.96,40.96,33500.0,31.1876,31.2028,31.18,31.18,33500.0
2012-10-15 12:00:00,40.97,40.99,40.96,40.96,31100.0,31.1876,31.2028,31.18,31.18,31100.0
2012-10-15 12:05:00,40.96,41.03,40.96,40.98,26500.0,31.18,31.2333,31.18,31.1952,26500.0
2012-10-15 12:10:00,40.98,41.0,40.97,40.99,22500.0,31.1952,31.2104,31.1876,31.2028,22500.0
2012-10-15 12:15:00,40.99,41.01,40.99,41.0,18300.0,31.2028,31.218,31.2028,31.2104,18300.0
2012-10-15 12:20:00,41.0,41.03,40.99,41.01,57200.0,31.2104,31.2333,31.2028,31.218,57200.0
2012-10-15 12:25:00,41.01,41.1,41.0,41.08,36900.0,31.218,31.2866,31.2104,31.2713,36900.0
2012-10-15 12:30:00,41.07,41.11,41.07,41.08,82100.0,31.2637,31.2942,31.2637,31.2713,82100.0
2012-10-15 12:35:00,41.09,41.14,41.05,41.12,45900.0,31.2789,31.317,31.2485,31.3018,45900.0
2012-10-15 12:40:00,41.13,41.15,41.09,41.1,17600.0,31.3094,31.3246,31.2789,31.2866,17600.0
2012-10-15 12:45:00,41.1,41.11,41.08,41.09,10400.0,31.2866,31.2942,31.2713,31.2789,10400.0
2012-10-15 12:50:00,41.09,41.1,41.05,41.05,20600.0,31.2789,31.2866,31.2485,31.2485,20600.0
2012-10-15 12:55:00,41.05,41.09,41.05,41.08,16600.0,31.2485,31.2789,31.2485,31.2713,16600.0
2012-10-15 13:00:00,41.09,41.09,41.06,41.09,15500.0,31.2789,31.2789,31.2561,31.2789,15500.0
2012-10-15 13:05:00,41.1,41.13,41.09,41.1,34900.0,31.2866,31.3094,31.2789,31.2866,34900.0
2012-10-15 13:10:00,41.1,41.11,41.06,41.07,15900.0,31.2866,31.2942,31.2561,31.2637,15900.0
2012-10-15 13:15:00,41.06,41.1,41.06,41.1,17400.0,31.2561,31.2866,31.2561,31.2866,17400.0
2012-10-15 13:20:00,41.09,41.1,41.07,41.08,7700.0,31.2789,31.2866,31.2637,31.2713,7700.0
2012-10-15 13:25:00,41.08,41.08,41.04,41.04,15400.0,31.2713,31.2713,31.2409,31.2409,15400.0
2012-10-15 13:30:00,41.05,41.09,41.05,41.05,24900.0,31.2485,31.2789,31.2485,31.2485,24900.0
2012-10-15 13:35:00,41.06,41.06,41.01,41.02,14400.0,31.2561,31.2561,31.218,31.2257,14400.0
2012-10-15 13:40:00,41.02,41.02,41.01,41.02,42300.0,31.2257,31.2257,31.218,31.2257,42300.0
2012-10-15 13:45:00,41.03,41.05,41.02,41.03,25100.0,31.2333,31.2485,31.2257,31.2333,25100.0
2012-10-15 13:50:00,41.03,41.03,41.02,41.02,13500.0,31.2333,31.2333,31.2257,31.2257,13500.0
2012-10-15 13:55:00,41.02,41.05,41.02,41.02,7400.0,31.2257,31.2485,31.2257,31.2257,7400.0
2012-10-15 14:00:00,41.03,41.03,41.01,41.02,19600.0,31.2333,31.2333,31.218,31.2257,19600.0
2012-10-15 14:05:00,41.03,41.04,41.0,41.03,28200.0,31.2333,31.2409,31.2104,31.2333,28200.0
2012-10-15 14:10:00,41.03,41.04,41.0,41.01,21000.0,31.2333,31.2409,31.2104,31.218,21000.0
2012-10-15 14:15:00,41.01,41.03,41.0,41.01,23000.0,31.218,31.2333,31.2104,31.218,23000.0
2012-10-15 14:20:00,41.02,41.03,41.01,41.03,12200.0,31.2257,31.2333,31.218,31.2333,12200.0
2012-10-15 14:25:00,41.02,41.04,40.99,40.99,22500.0,31.2257,31.2409,31.2028,31.2028,22500.0
2012-10-15 14:30:00,40.99,41.0,40.98,40.98,26200.0,31.2028,31.2104,31.1952,31.1952,26200.0
2012-10-15 14:35:00,40.98,41.02,40.97,41.0,55800.0,31.1952,31.2257,31.1876,31.2104,55800.0
2012-10-15 14:40:00,41.0,41.01,40.98,41.0,30700.0,31.2104,31.218,31.1952,31.2104,30700.0
2012-10-15 14:45:00,41.0,41.0,40.96,40.96,14500.0,31.2104,31.2104,31.18,31.18,14500.0
2012-10-15 14:50:00,40.96,40.98,40.96,40.96,31300.0,31.18,31.1952,31.18,31.18,31300.0
2012-10-15 14:55:00,40.96,41.01,40.96,40.98,16700.0,31.18,31.218,31.18,31.1952,16700.0
2012-10-15 15:00:00,40.97,41.01,40.96,40.98,23500.0,31.1876,31.218,31.18,31.1952,23500.0
2012-10-15 15:05:00,40.97,40.99,40.97,40.99,12500.0,31.1876,31.2028,31.1876,31.2028,12500.0
2012-10-15 15:10:00,40.99,41.04,40.95,40.96,35000.0,31.2028,31.2409,31.1724,31.18,35000.0
2012-10-15 15:15:00,40.97,41.04,40.97,41.02,43000.0,31.1876,31.2409,31.1876,31.2257,43000.0
2012-10-15 15:20:00,41.02,41.03,41.01,41.02,13800.0,31.2257,31.2333,31.218,31.2257,13800.0
2012-10-15 15:25:00,41.02,41.03,40.99,41.01,153000.0,31.2257,31.2333,31.2028,31.218,153000.0
2012-10-15 15:30:00,41.02,41.05,41.0,41.03,47300.0,31.2257,31.2485,31.2104,31.2333,47300.0
2012-10-15 15:35:00,41.03,41.06,41.03,41.05,34100.0,31.2333,31.2561,31.2333,31.2485,34100.0
2012-10-15 15:40:00,41.05,41.05,41.02,41.05,40200.0,31.2485,31.2485,31.2257,31.2485,40200.0
2012-10-15 15:45:00,41.05,41.09,41.04,41.06,79400.0,31.2485,31.2789,31.2409,31.2561,79400.0
2012-10-15 15:50:00,41.06,41.12,41.06,41.12,108600.0,31.2561,31.3018,31.2561,31.3018,108600.0
2012-10-15 15:55:00,41.11,41.14,41.1,41.12,249800.0,31.2942,31.317,31.2866,31.3018,249800.0
2012-10-16 09:30:00,41.3,41.41,41.26,41.33,43700.0,31.4388,31.5225,31.4084,31.4616,43700.0
2012-10-16 09:35:00,41.33,41.35,41.26,41.35,24900.0,31.4616,31.4769,31.4084,31.4769,24900.0
2012-10-16 09:40:00,41.36,41.44,41.35,41.42,25300.0,31.4845,31.5454,31.4769,31.5301,25300.0
2012-10-16 09:45:00,41.43,41.54,41.43,41.52,49600.0,31.5378,31.6215,31.5378,31.6063,49600.0
2012-10-16 09:50:00,41.54,41.55,41.52,41.54,18300.0,31.6215,31.6291,31.6063,31.6215,18300.0
2012-10-16 09:55:00,41.54,41.59,41.52,41.52,18200.0,31.6215,31.6596,31.6063,31.6063,18200.0
2012-10-16 10:00:00,41.51,41.57,41.51,41.55,16800.0,31.5987,31.6443,31.5987,31.6291,16800.0
2012-10-16 10:05:00,41.55,41.65,41.55,41.65,40400.0,31.6291,31.7052,31.6291,31.7052,40400.0
2012-10-16 10:10:00,41.64,41.66,41.59,41.59,27200.0,31.6976,31.7128,31.6596,31.6596,27200.0
2012-10-16 10:15:00,41.59,41.67,41.59,41.62,31800.0,31.6596,31.7205,31.6596,31.6824,31800.0
2012-10-16 10:20:00,41.61,41.62,41.58,41.6,22300.0,31.6748,31.6824,31.6519,31.6672,22300.0
2012-10-16 10:25:00,41.6,41.62,41.55,41.61,22600.0,31.6672,31.6824,31.6291,31.6748,22600.0
2012-10-16 10:30:00,41.61,41.65,41.6,41.65,22200.0,31.6748,31.7052,31.6672,31.7052,22200.0
2012-10-16 10:35:00,41.64,41.64,41.61,41.62,20600.0,31.6976,31.6976,31.6748,31.6824,20600.0
2012-10-16 10:40:00,41.62,41.64,41.62,41.62,14500.0,31.6824,31.6976,31.6824,31.6824,14500.0
2012-10-16 10:45:00,41.63,41.64,41.61,41.62,23700.0,31.69,31.6976,31.6748,31.6824,23700.0
2012-10-16 10:50:00,41.62,41.62,41.56,41.59,22700.0,31.6824,31.6824,31.6367,31.6596,22700.0
2012-10-16 10:55:00,41.6,41.64,41.59,41.63,17000.0,31.6672,31.6976,31.6596,31.69,17000.0
2012-10-16 11:00:00,41.62,41.62,41.59,41.6,14800.0,31.6824,31.6824,31.6596,31.6672,14800.0
2012-10-16 11:05:00,41.59,41.61,41.58,41.61,16200.0,31.6596,31.6748,31.6519,31.6748,16200.0
2012-10-16 11:10:00,41.6,41.64,41.6,41.63,11800.0,31.6672,31.6976,31.6672,31.69,11800.0
2012-10-16 11:15:00,41.62,41.64,41.62,41.62,10500.0,31.6824,31.6976,31.6824,31.6824,10500.0
2012-10-16 11:20:00,41.62,41.66,41.62,41.66,10600.0,31.6824,31.7128,31.6824,31.7128,10600.0
2012-10-16 11:25:00,41.66,41.69,41.64,41.67,22200.0,31.7128,31.7357,31.6976,31.7205,22200.0
2012-10-16 11:30:00,41.66,41.69,41.65,41.65,18200.0,31.7128,31.7357,31.7052,31.7052,18200.0
2012-10-16 11:35:00,41.65,41.66,41.62,41.66,23600.0,31.7052,31.7128,31.6824,31.7128,23600.0
2012-10-16 11:40:00,41.65,41.66,41.6,41.61,21200.0,31.7052,31.7128,31.6672,31.6748,21200.0
2012-10-16 11:45:00,41.61,41.66,41.61,41.62,41600.0,31.6748,31.7128,31.6748,31.6824,41600.0
2012-10-16 11:50:00,41.62,41.66,41.62,41.65,5200.0,31.6824,31.7128,31.6824,31.7052,5200.0
2012-10-16 11:55:00,41.65,41.68,41.65,41.68,6800.0,31.7052,31.7281,31.7052,31.7281,6800.0
2012-10-16 12:00:00,41.67,41.67,41.62,41.62,15700.0,31.7205,31.7205,31.6824,31.6824,15700.0
2012-10-16 12:05:00,41.64,41.68,41.64,41.68,13500.0,31.6976,31.7281,31.6976,31.7281,13500.0
2012-10-16 12:10:00,41.68,41.69,41.66,41.66,11400.0,31.7281,31.7357,31.7128,31.7128,11400.0
2012-10-16 12:15:00,41.66,41.69,41.66,41.68,7300.0,31.7128,31.7357,31.7128,31.7281,7300.0
2012-10-16 12:20:00,41.69,41.69,41.66,41.66,5700.0,31.7357,31.7357,31.7128,31.7128,5700.0
2012-10-16 12:25:00,41.66,41.68,41.66,41.66,6500.0,31.7128,31.7281,31.7128,31.7128,6500.0
2012-10-16 12:30:00,41.66,41.68,41.66,41.66,10800.0,31.7128,31.7281,31.7128,31.7128,10800.0
2012-10-16 12:35:00,41.66,41.66,41.62,41.62,7700.0,31.7128,31.7128,31.6824,31.6824,7700.0
2012-10-16 12:40:00,41.62,41.63,41.62,41.63,5000.0,31.6824,31.69,31.6824,31.69,5000.0
2012-10-16 12:45:00,41.63,41.64,41.6,41.6,14400.0,31.69,31.6976,31.6672,31.6672,14400.0
2012-10-16 12:50:00,41.62,41.63,41.61,41.63,5300.0,31.6824,31.69,31.6748,31.69,5300.0
2012-10-16 12:55:00,41.63,41.64,41.63,41.63,9500.0,31.69,31.6976,31.69,31.69,9500.0
2012-10-16 13:00:00,41.63,41.64,41.63,41.64,10800.0,31.69,31.6976,31.69,31.6976,10800.0
2012-10-16 13:05:00,41.64,41.65,41.62,41.63,14200.0,31.6976,31.7052,31.6824,31.69,14200.0
2012-10-16 13:10:00,41.62,41.62,41.61,41.61,9100.0,31.6824,31.6824,31.6748,31.6748,9100.0
2012-10-16 13:15:00,41.62,41.62,41.61,41.61,6500.0,31.6824,31.6824,31.6748,31.6748,6500.0
2012-10-16 13:20:00,41.61,41.62,41.61,41.61,6400.0,31.6748,31.6824,31.6748,31.6748,6400.0
2012-10-16 13:25:00,41.62,41.63,41.61,41.61,17700.0,31.6824,31.69,31.6748,31.6748,17700.0
2012-10-16 13:30:00,41.62,41.64,41.62,41.63,11500.0,31.6824,31.6976,31.6824,31.69,11500.0
2012-10-16 13:35:00,41.62,41.63,41.6,41.6,16200.0,31.6824,31.69,31.6672,31.6672,16200.0
2012-10-16 13:40:00,41.61,41.61,41.57,41.57,14900.0,31.6748,31.6748,31.6443,31.6443,14900.0
2012-10-16 13:45:00,41.57,41.58,41.57,41.57,16100.0,31.6443,31.6519,31.6443,31.6443,16100.0
2012-10-16 13:50:00,41.57,41.61,41.57,41.59,22100.0,31.6443,31.6748,31.6443,31.6596,22100.0
2012-10-16 13:55:00,41.59,41.61,41.59,41.6,16300.0,31.6596,31.6748,31.6596,31.6672,16300.0
2012-10-16 14:00:00,41.59,41.59,41.56,41.58,16800.0,31.6596,31.6596,31.6367,31.6519,16800.0
2012-10-16 14:05:00,41.58,41.58,41.53,41.53,10700.0,31.6519,31.6519,31.6139,31.6139,10700.0
2012-10-16 14:10:00,41.53,41.53,41.47,41.51,31000.0,31.6139,31.6139,31.5682,31.5987,31000.0
2012-10-16 14:15:00,41.52,41.52,41.5,41.5,10300.0,31.6063,31.6063,31.591,31.591,10300.0
2012-10-16 14:20:00,41.5,41.51,41.49,41.5,19400.0,31.591,31.5987,31.5834,31.591,19400.0
2012-10-16 14:25:00,41.49,41.5,41.45,41.45,26500.0,31.5834,31.591,31.553,31.553,26500.0
2012-10-16 14:30:00,41.45,41.45,41.44,41.44,25100.0,31.553,31.553,31.5454,31.5454,25100.0
2012-10-16 14:35:00,41.44,41.44,41.42,41.43,23600.0,31.5454,31.5454,31.5301,31.5378,23600.0
2012-10-16 14:40:00,41.42,41.49,41.41,41.49,39700.0,31.5301,31.5834,31.5225,31.5834,39700.0
2012-10-16 14:45:00,41.49,41.53,41.48,41.52,48900.0,31.5834,31.6139,31.5758,31.6063,48900.0
2012-10-16 14:50:00,41.52,41.52,41.49,41.51,30400.0,31.6063,31.6063,31.5834,31.5987,30400.0
2012-10-16 14:55:00,41.51,41.53,41.5,41.53,31800.0,31.5987,31.6139,31.591,31.6139,31800.0
2012-10-16 15:00:00,41.52,41.54,41.5,41.5,48000.0,31.6063,31.6215,31.591,31.591,48000.0
2012-10-16 15:05:00,41.5,41.52,41.47,41.47,54500.0,31.591,31.6063,31.5682,31.5682,54500.0
2012-10-16 15:10:00,41.47,41.47,41.43,41.45,19700.0,31.5682,31.5682,31.5378,31.553,19700.0
2012-10-16 15:15:00,41.44,41.49,41.44,41.48,56000.0,31.5454,31.5834,31.5454,31.5758,56000.0
2012-10-16 15:20:00,41.48,41.48,41.44,41.44,27200.0,31.5758,31.5758,31.5454,31.5454,27200.0
2012-10-16 15:25:00,41.43,41.47,41.43,41.46,30400.0,31.5378,31.5682,31.5378,31.5606,30400.0
2012-10-16 15:30:00,41.46,41.47,41.44,41.45,42400.0,31.5606,31.5682,31.5454,31.553,42400.0
2012-10-16 15:35:00,41.46,41.5,41.45,41.47,74000.0,31.5606,31.591,31.553,31.5682,74000.0
2012-10-16 15:40:00,41.48,41.48,41.44,41.46,56300.0,31.5758,31.5758,31.5454,31.5606,56300.0
2012-10-16 15:45:00,41.45,41.45,41.38,41.39,98500.0,31.553,31.553,31.4997,31.5073,98500.0
2012-10-16 15:50:00,41.38,41.4,41.37,41.4,92300.0,31.4997,31.5149,31.4921,31.5149,92300.0
2012-10-16 15:55:00,41.39,41.42,41.39,41.42,160000.0,31.5073,31.5301,31.5073,31.5301,160000.0
2012-10-17 09:30:00,41.48,41.62,41.44,41.55,38100.0,31.5758,31.6824,31.5454,31.6291,38100.0
2012-10-17 09:35:00,41.55,41.68,41.52,41.68,15200.0,31.6291,31.7281,31.6063,31.7281,15200.0
2012-10-17 09:40:00,41.68,41.74,41.67,41.67,29400.0,31.7281,31.7737,31.7205,31.7205,29400.0
2012-10-17 09:45:00,41.66,41.74,41.65,41.72,32900.0,31.7128,31.7737,31.7052,31.7585,32900.0
2012-10-17 09:50:00,41.71,41.72,41.61,41.63,47200.0,31.7509,31.7585,31.6748,31.69,47200.0
2012-10-17 09:55:00,41.62,41.7,41.62,41.67,21400.0,31.6824,31.7433,31.6824,31.7205,21400.0
2012-10-17 10:00:00,41.67,41.67,41.61,41.65,31200.0,31.7205,31.7205,31.6748,31.7052,31200.0
2012-10-17 10:05:00,41.66,41.71,41.61,41.65,29200.0,31.7128,31.7509,31.6748,31.7052,29200.0
2012-10-17 10:10:00,41.64,41.67,41.61,41.67,26300.0,31.6976,31.7205,31.6748,31.7205,26300.0
2012-10-17 10:15:00,41.67,41.67,41.6,41.6,15700.0,31.7205,31.7205,31.6672,31.6672,15700.0
2012-10-17 10:20:00,41.61,41.68,41.6,41.68,21000.0,31.6748,31.7281,31.6672,31.7281,21000.0
2012-10-17 10:25:00,41.67,41.68,41.65,41.66,12700.0,31.7205,31.7281,31.7052,31.7128,12700.0
2012-10-17 10:30:00,41.66,41.69,41.65,41.65,42700.0,31.7128,31.7357,31.7052,31.7052,42700.0
2012-10-17 10:35:00,41.66,41.66,41.62,41.64,19500.0,31.7128,31.7128,31.6824,31.6976,19500.0
2012-10-17 10:40:00,41.65,41.68,41.65,41.68,11300.0,31.7052,31.7281,31.7052,31.7281,11300.0
2012-10-17 10:45:00,41.68,41.71,41.66,41.71,17700.0,31.7281,31.7509,31.7128,31.7509,17700.0
2012-10-17 10:50:00,41.7,41.7,41.65,41.65,12300.0,31.7433,31.7433,31.7052,31.7052,12300.0
2012-10-17 10:55:00,41.65,41.68,41.65,41.66,14400.0,31.7052,31.7281,31.7052,31.7128,14400.0
2012-10-17 11:00:00,41.67,41.67,41.66,41.66,18200.0,31.7205,31.7205,31.7128,31.7128,18200.0
2012-10-17 11:05:00,41.65,41.65,41.62,41.63,15400.0,31.7052,31.7052,31.6824,31.69,15400.0
2012-10-17 11:10:00,41.62,41.63,41.6,41.63,19400.0,31.6824,31.69,31.6672,31.69,19400.0
2012-10-17 11:15:00,41.63,41.63,41.58,41.59,16400.0,31.69,31.69,31.6519,31.6596,16400.0
2012-10-17 11:20:00,41.59,41.59,41.56,41.57,12400.0,31.6596,31.6596,31.6367,31.6443,12400.0
2012-10-17 11:25:00,41.57,41.61,41.56,41.61,21500.0,31.6443,31.6748,31.6367,31.6748,21500.0
2012-10-17 11:30:00,41.61,41.61,41.58,41.58,10200.0,31.6748,31.6748,31.6519,31.6519,10200.0
2012-10-17 11:35:00,41.58,41.63,41.56,41.63,19700.0,31.6519,31.69,31.6367,31.69,19700.0
2012-10-17 11:40:00,41.63,41.64,41.59,41.6,15500.0,31.69,31.6976,31.6596,31.6672,15500.0
2012-10-17 11:45:00,41.59,41.59,41.55,41.58,10600.0,31.6596,31.6596,31.6291,31.6519,10600.0
2012-10-17 11:50:00,41.57,41.58,41.57,41.57,16700.0,31.6443,31.6519,31.6443,31.6443,16700.0
2012-10-17 11:55:00,41.57,41.57,41.55,41.56,14300.0,31.6443,31.6443,31.6291,31.6367,14300.0
2012-10-17 12:00:00,41.56,41.57,41.55,41.55,10200.0,31.6367,31.6443,31.6291,31.6291,10200.0
2012-10-17 12:05:00,41.56,41.6,41.55,41.6,28400.0,31.6367,31.6672,31.6291,31.6672,28400.0
2012-10-17 12:10:00,41.6,41.66,41.6,41.66,59300.0,31.6672,31.7128,31.6672,31.7128,59300.0
2012-10-17 12:15:00,41.66,41.73,41.66,41.71,40700.0,31.7128,31.7661,31.7128,31.7509,40700.0
2012-10-17 12:20:00,41.71,41.73,41.71,41.72,73700.0,31.7509,31.7661,31.7509,31.7585,73700.0
2012-10-17 12:25:00,41.72,41.75,41.72,41.75,44500.0,31.7585,31.7814,31.7585,31.7814,44500.0
2012-10-17 12:30:00,41.76,41.77,41.75,41.77,36100.0,31.789,31.7966,31.7814,31.7966,36100.0
2012-10-17 12:35:00,41.77,41.78,41.77,41.78,17500.0,31.7966,31.8042,31.7966,31.8042,17500.0
2012-10-17 12:40:00,41.78,41.78,41.77,41.77,26200.0,31.8042,31.8042,31.7966,31.7966,26200.0
2012-10-17 12:45:00,41.78,41.79,41.77,41.77,39900.0,31.8042,31.8118,31.7966,31.7966,39900.0
2012-10-17 12:50:00,41.77,41.78,41.72,41.76,53300.0,31.7966,31.8042,31.7585,31.789,53300.0
2012-10-17 12:55:00,41.76,41.77,41.75,41.77,29100.0,31.789,31.7966,31.7814,31.7966,29100.0
2012-10-17 13:00:00,41.77,41.77,41.75,41.75,24000.0,31.7966,31.7966,31.7814,31.7814,24000.0
2012-10-17 13:05:00,41.76,41.78,41.74,41.78,31500.0,31.789,31.8042,31.7737,31.8042,31500.0
2012-10-17 13:10:00,41.78,41.78,41.76,41.76,11300.0,31.8042,31.8042,31.789,31.789,11300.0
2012-10-17 13:15:00,41.76,41.77,41.72,41.73,25200.0,31.789,31.7966,31.7585,31.7661,25200.0
2012-10-17 13:20:00,41.73,41.74,41.72,41.73,27500.0,31.7661,31.7737,31.7585,31.7661,27500.0
2012-10-17 13:25:00,41.74,41.74,41.72,41.72,19100.0,31.7737,31.7737,31.7585,31.7585,19100.0
2012-10-17 13:30:00,41.72,41.73,41.7,41.7,24800.0,31.7585,31.7661,31.7433,31.7433,24800.0
2012-10-17 13:35:00,41.7,41.71,41.67,41.68,53800.0,31.7433,31.7509,31.7205,31.7281,53800.0
2012-10-17 13:40:00,41.67,41.68,41.64,41.67,51600.0,31.7205,31.7281,31.6976,31.7205,51600.0
2012-10-17 13:45:00,41.67,41.69,41.66,41.69,41100.0,31.7205,31.7357,31.7128,31.7357,41100.0
2012-10-17 13:50:00,41.69,41.71,41.68,41.71,11800.0,31.7357,31.7509,31.7281,31.7509,11800.0
2012-10-17 13:55:00,41.71,41.71,41.68,41.69,31400.0,31.7509,31.7509,31.7281,31.7357,31400.0
2012-10-17 14:00:00,41.69,41.72,41.69,41.72,48800.0,31.7357,31.7585,31.7357,31.7585,48800.0
2012-10-17 14:05:00,41.72,41.74,41.71,41.74,35800.0,31.7585,31.7737,31.7509,31.7737,35800.0
2012-10-17 14:10:00,41.74,41.77,41.73,41.77,26400.0,31.7737,31.7966,31.7661,31.7966,26400.0
2012-10-17 14:15:00,41.77,41.77,41.73,41.74,32300.0,31.7966,31.7966,31.7661,31.7737,32300.0
2012-10-17 14:20:00,41.74,41.78,41.73,41.77,56300.0,31.7737,31.8042,31.7661,31.7966,56300.0
2012-10-17 14:25:00,41.78,41.81,41.77,41.81,26400.0,31.8042,31.827,31.7966,31.827,26400.0
2012-10-17 14:30:00,41.81,41.81,41.8,41.81,46400.0,31.827,31.827,31.8194,31.827,46400.0
2012-10-17 14:35:00,41.8,41.84,41.8,41.82,82000.0,31.8194,31.8499,31.8194,31.8346,82000.0
2012-10-17 14:40:00,41.82,41.86,41.81,41.85,49800.0,31.8346,31.8651,31.827,31.8575,49800.0
2012-10-17 14:45:00,41.85,41.85,41.82,41.83,32400.0,31.8575,31.8575,31.8346,31.8423,32400.0
2012-10-17 14:50:00,41.83,41.86,41.83,41.84,59400.0,31.8423,31.8651,31.8423,31.8499,59400.0
2012-10-17 14:55:00,41.84,41.89,41.83,41.89,32200.0,31.8499,31.8879,31.8423,31.8879,32200.0
2012-10-17 15:00:00,41.89,41.89,41.86,41.86,35200.0,31.8879,31.8879,31.8651,31.8651,35200.0
2012-10-17 15:05:00,41.86,41.87,41.86,41.86,38600.0,31.8651,31.8727,31.8651,31.8651,38600.0
2012-10-17 15:10:00,41.87,41.89,41.85,41.86,73900.0,31.8727,31.8879,31.8575,31.8651,73900.0
2012-10-17 15:15:00,41.86,41.9,41.86,41.88,66700.0,31.8651,31.8955,31.8651,31.8803,66700.0
2012-10-17 15:20:00,41.87,41.92,41.87,41.91,66300.0,31.8727,31.9108,31.8727,31.9032,66300.0
2012-10-17 15:25:00,41.9,41.91,41.89,41.9,56700.0,31.8955,31.9032,31.8879,31.8955,56700.0
2012-10-17 15:30:00,41.9,41.91,41.89,41.91,64300.0,31.8955,31.9032,31.8879,31.9032,64300.0
2012-10-17 15:35:00,41.91,41.94,41.91,41.91,66700.0,31.9032,31.926,31.9032,31.9032,66700.0
2012-10-17 15:40:00,41.91,41.93,41.89,41.92,75800.0,31.9032,31.9184,31.8879,31.9108,75800.0
2012-10-17 15:45:00,41.91,41.92,41.88,41.89,83100.0,31.9032,31.9108,31.8803,31.8879,83100.0
2012-10-17 15:50:00,41.89,41.89,41.88,41.89,84100.0,31.8879,31.8879,31.8803,31.8879,84100.0
2012-10-17 15:55:00,41.89,41.9,41.87,41.87,236600.0,31.8879,31.8955,31.8727,31.8727,236600.0
2012-10-18 09:30:00,41.96,42.21,41.93,42.15,106900.0,31.9412,32.1315,31.9184,32.0858,106900.0
2012-10-18 09:35:00,42.16,42.43,42.15,42.41,117600.0,32.0935,32.299,32.0858,32.2838,117600.0
2012-10-18 09:40:00,42.41,42.43,42.36,42.43,75600.0,32.2838,32.299,32.2457,32.299,75600.0
2012-10-18 09:45:00,42.42,42.52,42.4,42.45,110300.0,32.2914,32.3675,32.2762,32.3142,110300.0
2012-10-18 09:50:00,42.46,42.52,42.46,42.49,34600.0,32.3218,32.3675,32.3218,32.3447,34600.0
2012-10-18 09:55:00,42.48,42.62,42.47,42.59,43100.0,32.3371,32.4436,32.3294,32.4208,43100.0
2012-10-18 10:00:00,42.6,42.71,42.53,42.66,61300.0,32.4284,32.5121,32.3751,32.4741,61300.0
2012-10-18 10:05:00,42.66,42.71,42.62,42.7,34700.0,32.4741,32.5121,32.4436,32.5045,34700.0
2012-10-18 10:10:00,42.71,42.77,42.7,42.7,65700.0,32.5121,32.5578,32.5045,32.5045,65700.0
2012-10-18 10:15:00,42.7,42.71,42.59,42.6,66000.0,32.5045,32.5121,32.4208,32.4284,66000.0
2012-10-18 10:20:00,42.6,42.61,42.52,42.54,46200.0,32.4284,32.436,32.3675,32.3827,46200.0
2012-10-18 10:25:00,42.54,42.57,42.51,42.57,39600.0,32.3827,32.4056,32.3599,32.4056,39600.0
2012-10-18 10:30:00,42.57,42.64,42.56,42.63,37500.0,32.4056,32.4588,32.398,32.4512,37500.0
2012-10-18 10:35:00,42.63,42.64,42.58,42.59,18700.0,32.4512,32.4588,32.4132,32.4208,18700.0
2012-10-18 10:40:00,42.58,42.61,42.55,42.61,40800.0,32.4132,32.436,32.3903,32.436,40800.0
2012-10-18 10:45:00,42.6,42.66,42.59,42.65,96400.0,32.4284,32.4741,32.4208,32.4665,96400.0
2012-10-18 10:50:00,42.66,42.66,42.58,42.6,41500.0,32.4741,32.4741,32.4132,32.4284,41500.0
2012-10-18 10:55:00,42.6,42.65,42.59,42.6,30400.0,32.4284,32.4665,32.4208,32.4284,30400.0
2012-10-18 11:00:00,42.6,42.61,42.56,42.6,35000.0,32.4284,32.436,32.398,32.4284,35000.0
2012-10-18 11:05:00,42.6,42.61,42.5,42.5,37700.0,32.4284,32.436,32.3523,32.3523,37700.0
2012-10-18 11:10:00,42.51,42.55,42.5,42.54,12900.0,32.3599,32.3903,32.3523,32.3827,12900.0
2012-10-18 11:15:00,42.55,42.55,42.51,42.51,46000.0,32.3903,32.3903,32.3599,32.3599,46000.0
2012-10-18 11:20:00,42.5,42.55,42.5,42.55,15600.0,32.3523,32.3903,32.3523,32.3903,15600.0
2012-10-18 11:25:00,42.55,42.57,42.53,42.57,22900.0,32.3903,32.4056,32.3751,32.4056,22900.0
2012-10-18 11:30:00,42.57,42.58,42.53,42.58,82100.0,32.4056,32.4132,32.3751,32.4132,82100.0
2012-10-18 11:35:00,42.57,42.61,42.57,42.6,37200.0,32.4056,32.436,32.4056,32.4284,37200.0
2012-10-18 11:40:00,42.6,42.65,42.6,42.62,74800.0,32.4284,32.4665,32.4284,32.4436,74800.0
2012-10-18 11:45:00,42.62,42.62,42.61,42.62,43200.0,32.4436,32.4436,32.436,32.4436,43200.0
2012-10-18 11:50:00,42.62,42.65,42.59,42.62,127300.0,32.4436,32.4665,32.4208,32.4436,127300.0
2012-10-18 11:55:00,42.62,42.76,42.61,42.71,161500.0,32.4436,32.5502,32.436,32.5121,161500.0
2012-10-18 12:00:00,42.71,42.81,42.71,42.75,89900.0,32.5121,32.5883,32.5121,32.5426,89900.0
2012-10-18 12:05:00,42.75,42.76,42.74,42.76,19000.0,32.5426,32.5502,32.535,32.5502,19000.0
2012-10-18 12:10:00,42.76,42.78,42.75,42.78,10700.0,32.5502,32.5654,32.5426,32.5654,10700.0
2012-10-18 12:15:00,42.78,42.78,42.77,42.78,6700.0,32.5654,32.5654,32.5578,32.5654,6700.0
2012-10-18 12:20:00,42.78,42.78,42.75,42.75,54500.0,32.5654,32.5654,32.5426,32.5426,54500.0
2012-10-18 12:25:00,42.75,42.76,42.74,42.76,10000.0,32.5426,32.5502,32.535,32.5502,10000.0
2012-10-18 12:30:00,42.76,42.77,42.7,42.76,83000.0,32.5502,32.5578,32.5045,32.5502,83000.0
2012-10-18 12:35:00,42.75,42.81,42.73,42.75,60000.0,32.5426,32.5883,32.5274,32.5426,60000.0
2012-10-18 12:40:00,42.74,42.75,42.69,42.71,70400.0,32.535,32.5426,32.4969,32.5121,70400.0
2012-10-18 12:45:00,42.71,42.74,42.68,42.71,102900.0,32.5121,32.535,32.4893,32.5121,102900.0
2012-10-18 12:50:00,42.71,42.74,42.67,42.71,59800.0,32.5121,32.535,32.4817,32.5121,59800.0
2012-10-18 12:55:00,42.72,42.72,42.66,42.69,56000.0,32.5197,32.5197,32.4741,32.4969,56000.0
2012-10-18 13:00:00,42.69,42.7,42.66,42.66,83200.0,32.4969,32.5045,32.4741,32.4741,83200.0
2012-10-18 13:05:00,42.67,42.67,42.63,42.64,38500.0,32.4817,32.4817,32.4512,32.4588,38500.0
2012-10-18 13:10:00,42.65,42.65,42.62,42.63,25200.0,32.4665,32.4665,32.4436,32.4512,25200.0
2012-10-18 13:15:00,42.62,42.65,42.59,42.64,38200.0,32.4436,32.4665,32.4208,32.4588,38200.0
2012-10-18 13:20:00,42.65,42.66,42.59,42.6,50100.0,32.4665,32.4741,32.4208,32.4284,50100.0
2012-10-18 13:25:00,42.61,42.65,42.61,42.62,28400.0,32.436,32.4665,32.436,32.4436,28400.0
2012-10-18 13:30:00,42.62,42.63,42.59,42.6,14900.0,32.4436,32.4512,32.4208,32.4284,14900.0
2012-10-18 13:35:00,42.6,42.61,42.57,42.57,27200.0,32.4284,32.436,32.4056,32.4056,27200.0
2012-10-18 13:40:00,42.58,42.59,42.57,42.58,25900.0,32.4132,32.4208,32.4056,32.4132,25900.0
2012-10-18 13:45:00,42.57,42.62,42.57,42.6,28100.0,32.4056,32.4436,32.4056,32.4284,28100.0
2012-10-18 13:50:00,42.6,42.62,42.56,42.57,21700.0,32.4284,32.4436,32.398,32.4056,21700.0
2012-10-18 13:55:00,42.57,42.6,42.55,42.6,16700.0,32.4056,32.4284,32.3903,32.4284,16700.0
2012-10-18 14:00:00,42.6,42.64,42.58,42.63,23700.0,32.4284,32.4588,32.4132,32.4512,23700.0
2012-10-18 14:05:00,42.64,42.67,42.63,42.66,39500.0,32.4588,32.4817,32.4512,32.4741,39500.0
2012-10-18 14:10:00,42.67,42.67,42.66,42.66,11300.0,32.4817,32.4817,32.4741,32.4741,11300.0
2012-10-18 14:15:00,42.67,42.71,42.67,42.69,27900.0,32.4817,32.5121,32.4817,32.4969,27900.0
2012-10-18 14:20:00,42.7,42.7,42.64,42.65,20500.0,32.5045,32.5045,32.4588,32.4665,20500.0
2012-10-18 14:25:00,42.64,42.65,42.6,42.6,28800.0,32.4588,32.4665,32.4284,32.4284,28800.0
2012-10-18 14:30:00,42.6,42.62,42.58,42.58,27100.0,32.4284,32.4436,32.4132,32.4132,27100.0
2012-10-18 14:35:00,42.59,42.59,42.54,42.56,61500.0,32.4208,32.4208,32.3827,32.398,61500.0
2012-10-18 14:40:00,42.56,42.58,42.53,42.53,21500.0,32.398,32.4132,32.3751,32.3751,21500.0
2012-10-18 14:45:00,42.52,42.55,42.43,42.48,138500.0,32.3675,32.3903,32.299,32.3371,138500.0
2012-10-18 14:50:00,42.48,42.54,42.48,42.51,20400.0,32.3371,32.3827,32.3371,32.3599,20400.0
2012-10-18 14:55:00,42.51,42.59,42.51,42.56,28600.0,32.3599,32.4208,32.3599,32.398,28600.0
2012-10-18 15:00:00,42.56,42.58,42.52,42.55,38300.0,32.398,32.4132,32.3675,32.3903,38300.0
2012-10-18 15:05:00,42.55,42.58,42.52,42.57,33900.0,32.3903,32.4132,32.3675,32.4056,33900.0
2012-10-18 15:10:00,42.57,42.58,42.53,42.54,49800.0,32.4056,32.4132,32.3751,32.3827,49800.0
2012-10-18 15:15:00,42.54,42.57,42.51,42.56,35600.0,32.3827,32.4056,32.3599,32.398,35600.0
2012-10-18 15:20:00,42.57,42.6,42.51,42.51,152700.0,32.4056,32.4284,32.3599,32.3599,152700.0
2012-10-18 15:25:00,42.51,42.54,42.51,42.53,47000.0,32.3599,32.3827,32.3599,32.3751,47000.0
2012-10-18 15:30:00,42.54,42.58,42.53,42.57,39200.0,32.3827,32.4132,32.3751,32.4056,39200.0
2012-10-18 15:35:00,42.57,42.59,42.53,42.58,59400.0,32.4056,32.4208,32.3751,32.4132,59400.0
2012-10-18 15:40:00,42.58,42.65,42.58,42.65,87200.0,32.4132,32.4665,32.4132,32.4665,87200.0
2012-10-18 15:45:00,42.64,42.65,42.62,42.63,93200.0,32.4588,32.4665,32.4436,32.4512,93200.0
2012-10-18 15:50:00,42.62,42.64,42.61,42.64,67500.0,32.4436,32.4588,32.436,32.4588,67500.0
2012-10-18 15:55:00,42.63,42.65,42.62,42.63,217800.0,32.4512,32.4665,32.4436,32.4512,217800.0
2012-10-19 09:30:00,42.65,42.71,42.52,42.59,375400.0,32.4665,32.5121,32.3675,32.4208,375400.0
2012-10-19 09:35:00,42.58,42.58,42.47,42.56,31500.0,32.4132,32.4132,32.3294,32.398,31500.0
2012-10-19 09:40:00,42.57,42.59,42.36,42.36,22800.0,32.4056,32.4208,32.2457,32.2457,22800.0
2012-10-19 09:45:00,42.37,42.47,42.36,42.46,29800.0,32.2533,32.3294,32.2457,32.3218,29800.0
2012-10-19 09:50:00,42.46,42.51,42.45,42.47,38100.0,32.3218,32.3599,32.3142,32.3294,38100.0
2012-10-19 09:55:00,42.47,42.51,42.44,42.5,24900.0,32.3294,32.3599,32.3066,32.3523,24900.0
2012-10-19 10:00:00,42.47,42.48,42.38,42.38,37400.0,32.3294,32.3371,32.2609,32.2609,37400.0
2012-10-19 10:05:00,42.39,42.4,42.38,42.4,22700.0,32.2685,32.2762,32.2609,32.2762,22700.0
2012-10-19 10:10:00,42.39,42.39,42.29,42.3,29400.0,32.2685,32.2685,32.1924,32.2,29400.0
2012-10-19 10:15:00,42.3,42.33,42.23,42.23,38600.0,32.2,32.2229,32.1467,32.1467,38600.0
2012-10-19 10:20:00,42.23,42.3,42.21,42.29,39600.0,32.1467,32.2,32.1315,32.1924,39600.0
2012-10-19 10:25:00,42.3,42.3,42.27,42.28,8700.0,32.2,32.2,32.1772,32.1848,8700.0
2012-10-19 10:30:00,42.28,42.28,42.25,42.27,24000.0,32.1848,32.1848,32.162,32.1772,24000.0
2012-10-19 10:35:00,42.26,42.27,42.23,42.25,18500.0,32.1696,32.1772,32.1467,32.162,18500.0
2012-10-19 10:40:00,42.24,42.26,42.22,42.24,22200.0,32.1544,32.1696,32.1391,32.1544,22200.0
2012-10-19 10:45:00,42.24,42.26,42.22,42.22,22300.0,32.1544,32.1696,32.1391,32.1391,22300.0
2012-10-19 10:50:00,42.23,42.25,42.22,42.25,15200.0,32.1467,32.162,32.1391,32.162,15200.0
2012-10-19 10:55:00,42.25,42.26,42.23,42.23,21100.0,32.162,32.1696,32.1467,32.1467,21100.0
2012-10-19 11:00:00,42.23,42.25,42.22,42.23,19400.0,32.1467,32.162,32.1391,32.1467,19400.0
2012-10-19 11:05:00,42.22,42.24,42.21,42.21,33200.0,32.1391,32.1544,32.1315,32.1315,33200.0
2012-10-19 11:10:00,42.21,42.23,42.19,42.21,36900.0,32.1315,32.1467,32.1163,32.1315,36900.0
2012-10-19 11:15:00,42.21,42.23,42.18,42.19,34400.0,32.1315,32.1467,32.1087,32.1163,34400.0
2012-10-19 11:20:00,42.19,42.2,42.17,42.2,19400.0,32.1163,32.1239,32.1011,32.1239,19400.0
2012-10-19 11:25:00,42.21,42.25,42.2,42.24,27300.0,32.1315,32.162,32.1239,32.1544,27300.0
2012-10-19 11:30:00,42.23,42.26,42.23,42.25,66100.0,32.1467,32.1696,32.1467,32.162,66100.0
2012-10-19 11:35:00,42.24,42.26,42.23,42.23,23500.0,32.1544,32.1696,32.1467,32.1467,23500.0
2012-10-19 11:40:00,42.23,42.26,42.23,42.23,24600.0,32.1467,32.1696,32.1467,32.1467,24600.0
2012-10-19 11:45:00,42.24,42.24,42.22,42.23,8500.0,32.1544,32.1544,32.1391,32.1467,8500.0
2012-10-19 11:50:00,42.21,42.22,42.16,42.21,31600.0,32.1315,32.1391,32.0935,32.1315,31600.0
2012-10-19 11:55:00,42.2,42.2,42.14,42.16,28300.0,32.1239,32.1239,32.0782,32.0935,28300.0
2012-10-19 12:00:00,42.17,42.18,42.15,42.17,17000.0,32.1011,32.1087,32.0858,32.1011,17000.0
2012-10-19 12:05:00,42.17,42.18,42.13,42.13,26900.0,32.1011,32.1087,32.0706,32.0706,26900.0
2012-10-19 12:10:00,42.13,42.14,42.1,42.12,19000.0,32.0706,32.0782,32.0478,32.063,19000.0
2012-10-19 12:15:00,42.11,42.11,41.97,41.98,51800.0,32.0554,32.0554,31.9488,31.9564,51800.0
2012-10-19 12:20:00,41.99,42.05,41.98,42.04,49600.0,31.964,32.0097,31.9564,32.0021,49600.0
2012-10-19 12:25:00,42.04,42.05,41.98,41.99,20000.0,32.0021,32.0097,31.9564,31.964,20000.0
2012-10-19 12:30:00,41.99,42.01,41.98,41.99,26500.0,31.964,31.9793,31.9564,31.964,26500.0
2012-10-19 12:35:00,42.0,42.02,41.99,42.01,15600.0,31.9717,31.9869,31.964,31.9793,15600.0
2012-10-19 12:40:00,42.01,42.07,42.01,42.04,23400.0,31.9793,32.0249,31.9793,32.0021,23400.0
2012-10-19 12:45:00,42.04,42.05,42.04,42.04,16200.0,32.0021,32.0097,32.0021,32.0021,16200.0
2012-10-19 12:50:00,42.05,42.06,42.04,42.04,17500.0,32.0097,32.0173,32.0021,32.0021,17500.0
2012-10-19 12:55:00,42.05,42.05,42.0,42.01,25000.0,32.0097,32.0097,31.9717,31.9793,25000.0
2012-10-19 13:00:00,42.01,42.01,41.99,42.01,17900.0,31.9793,31.9793,31.964,31.9793,17900.0
2012-10-19 13:05:00,42.01,42.01,41.99,42.0,15100.0,31.9793,31.9793,31.964,31.9717,15100.0
2012-10-19 13:10:00,42.01,42.03,42.0,42.02,10200.0,31.9793,31.9945,31.9717,31.9869,10200.0
2012-10-19 13:15:00,42.03,42.05,42.02,42.02,29300.0,31.9945,32.0097,31.9869,31.9869,29300.0
2012-10-19 13:20:00,42.02,42.02,42.0,42.0,10300.0,31.9869,31.9869,31.9717,31.9717,10300.0
2012-10-19 13:25:00,42.0,42.01,41.98,41.99,18800.0,31.9717,31.9793,31.9564,31.964,18800.0
2012-10-19 13:30:00,41.98,42.0,41.97,42.0,15000.0,31.9564,31.9717,31.9488,31.9717,15000.0
2012-10-19 13:35:00,41.99,41.99,41.91,41.92,17800.0,31.964,31.964,31.9032,31.9108,17800.0
2012-10-19 13:40:00,41.91,41.91,41.86,41.88,47300.0,31.9032,31.9032,31.8651,31.8803,47300.0
2012-10-19 13:45:00,41.87,41.87,41.77,41.77,52400.0,31.8727,31.8727,31.7966,31.7966,52400.0
2012-10-19 13:50:00,41.77,41.83,41.76,41.82,18300.0,31.7966,31.8423,31.789,31.8346,18300.0
2012-10-19 13:55:00,41.82,41.82,41.78,41.81,22900.0,31.8346,31.8346,31.8042,31.827,22900.0
2012-10-19 14:00:00,41.81,41.87,41.81,41.87,23200.0,31.827,31.8727,31.827,31.8727,23200.0
2012-10-19 14:05:00,41.87,41.9,41.86,41.87,23600.0,31.8727,31.8955,31.8651,31.8727,23600.0
2012-10-19 14:10:00,41.86,41.9,41.85,41.88,16300.0,31.8651,31.8955,31.8575,31.8803,16300.0
2012-10-19 14:15:00,41.88,41.88,41.86,41.86,26900.0,31.8803,31.8803,31.8651,31.8651,26900.0
2012-10-19 14:20:00,41.86,41.87,41.83,41.84,11900.0,31.8651,31.8727,31.8423,31.8499,11900.0
2012-10-19 14:25:00,41.84,41.84,41.72,41.74,41900.0,31.8499,31.8499,31.7585,31.7737,41900.0
2012-10-19 14:30:00,41.74,41.81,41.74,41.79,27200.0,31.7737,31.827,31.7737,31.8118,27200.0
2012-10-19 14:35:00,41.8,41.84,41.79,41.84,12400.0,31.8194,31.8499,31.8118,31.8499,12400.0
2012-10-19 14:40:00,41.83,41.84,41.77,41.8,36200.0,31.8423,31.8499,31.7966,31.8194,36200.0
2012-10-19 14:45:00,41.8,41.82,41.76,41.79,40400.0,31.8194,31.8346,31.789,31.8118,40400.0
2012-10-19 14:50:00,41.78,41.79,41.74,41.77,34800.0,31.8042,31.8118,31.7737,31.7966,34800.0
2012-10-19 14:55:00,41.77,41.88,41.77,41.88,23500.0,31.7966,31.8803,31.7966,31.8803,23500.0
2012-10-19 15:00:00,41.88,41.88,41.83,41.85,27100.0,31.8803,31.8803,31.8423,31.8575,27100.0
2012-10-19 15:05:00,41.85,41.88,41.85,41.85,24500.0,31.8575,31.8803,31.8575,31.8575,24500.0
2012-10-19 15:10:00,41.85,41.91,41.85,41.9,22800.0,31.8575,31.9032,31.8575,31.8955,22800.0
2012-10-19 15:15:00,41.9,41.91,41.87,41.88,46900.0,31.8955,31.9032,31.8727,31.8803,46900.0
2012-10-19 15:20:00,41.88,41.94,41.88,41.94,38600.0,31.8803,31.926,31.8803,31.926,38600.0
2012-10-19 15:25:00,41.93,41.99,41.93,41.95,46600.0,31.9184,31.964,31.9184,31.9336,46600.0
2012-10-19 15:30:00,41.95,41.97,41.92,41.96,59700.0,31.9336,31.9488,31.9108,31.9412,59700.0
2012-10-19 15:35:00,41.95,42.01,41.94,41.98,86600.0,31.9336,31.9793,31.926,31.9564,86600.0
2012-10-19 15:40:00,41.97,42.02,41.96,42.0,57500.0,31.9488,31.9869,31.9412,31.9717,57500.0
2012-10-19 15:45:00,42.0,42.04,42.0,42.03,94700.0,31.9717,32.0021,31.9717,31.9945,94700.0
2012-10-19 15:50:00,42.04,42.08,42.03,42.06,79200.0,32.0021,32.0326,31.9945,32.0173,79200.0
2012-10-19 15:55:00,42.06,42.06,41.98,42.0,211300.0,32.0173,32.0173,31.9564,31.9717,211300.0
2012-10-22 09:30:00,41.98,42.16,41.97,41.99,22900.0,31.9564,32.0935,31.9488,31.964,22900.0
2012-10-22 09:35:00,41.99,42.08,41.91,41.92,29100.0,31.964,32.0326,31.9032,31.9108,29100.0
2012-10-22 09:40:00,41.95,42.02,41.93,41.93,17800.0,31.9336,31.9869,31.9184,31.9184,17800.0
2012-10-22 09:45:00,41.94,41.98,41.9,41.93,17400.0,31.926,31.9564,31.8955,31.9184,17400.0
2012-10-22 09:50:00,41.93,41.93,41.84,41.84,17400.0,31.9184,31.9184,31.8499,31.8499,17400.0
2012-10-22 09:55:00,41.84,42.02,41.84,41.98,18600.0,31.8499,31.9869,31.8499,31.9564,18600.0
2012-10-22 10:00:00,41.98,42.11,41.98,42.1,29100.0,31.9564,32.0554,31.9564,32.0478,29100.0
2012-10-22 10:05:00,42.11,42.2,42.1,42.2,67400.0,32.0554,32.1239,32.0478,32.1239,67400.0
2012-10-22 10:10:00,42.21,42.21,42.16,42.17,19300.0,32.1315,32.1315,32.0935,32.1011,19300.0
2012-10-22 10:15:00,42.16,42.16,42.12,42.13,26200.0,32.0935,32.0935,32.063,32.0706,26200.0
2012-10-22 10:20:00,42.13,42.35,42.13,42.31,92900.0,32.0706,32.2381,32.0706,32.2076,92900.0
2012-10-22 10:25:00,42.32,42.34,42.29,42.34,37300.0,32.2153,32.2305,32.1924,32.2305,37300.0
2012-10-22 10:30:00,42.34,42.36,42.32,42.34,47000.0,32.2305,32.2457,32.2153,32.2305,47000.0
2012-10-22 10:35:00,42.34,42.38,42.31,42.31,24000.0,32.2305,32.2609,32.2076,32.2076,24000.0
2012-10-22 10:40:00,42.31,42.34,42.29,42.33,36200.0,32.2076,32.2305,32.1924,32.2229,36200.0
2012-10-22 10:45:00,42.34,42.34,42.29,42.31,17800.0,32.2305,32.2305,32.1924,32.2076,17800.0
2012-10-22 10:50:00,42.3,42.36,42.3,42.35,26000.0,32.2,32.2457,32.2,32.2381,26000.0
2012-10-22 10:55:00,42.35,42.38,42.34,42.38,36100.0,32.2381,32.2609,32.2305,32.2609,36100.0
2012-10-22 11:00:00,42.38,42.38,42.32,42.38,36800.0,32.2609,32.2609,32.2153,32.2609,36800.0
2012-10-22 11:05:00,42.38,42.39,42.33,42.33,16600.0,32.2609,32.2685,32.2229,32.2229,16600.0
2012-10-22 11:10:00,42.34,42.36,42.31,42.32,38000.0,32.2305,32.2457,32.2076,32.2153,38000.0
2012-10-22 11:15:00,42.32,42.34,42.26,42.26,23300.0,32.2153,32.2305,32.1696,32.1696,23300.0
2012-10-22 11:20:00,42.26,42.28,42.22,42.25,30600.0,32.1696,32.1848,32.1391,32.162,30600.0
2012-10-22 11:25:00,42.25,42.29,42.25,42.28,13200.0,32.162,32.1924,32.162,32.1848,13200.0
2012-10-22 11:30:00,42.29,42.3,42.26,42.27,28600.0,32.1924,32.2,32.1696,32.1772,28600.0
2012-10-22 11:35:00,42.27,42.29,42.25,42.27,17500.0,32.1772,32.1924,32.162,32.1772,17500.0
2012-10-22 11:40:00,42.27,42.37,42.27,42.36,24400.0,32.1772,32.2533,32.1772,32.2457,24400.0
2012-10-22 11:45:00,42.36,42.38,42.34,42.37,8500.0,32.2457,32.2609,32.2305,32.2533,8500.0
2012-10-22 11:50:00,42.37,42.38,42.36,42.37,14400.0,32.2533,32.2609,32.2457,32.2533,14400.0
2012-10-22 11:55:00,42.36,42.37,42.35,42.35,12300.0,32.2457,32.2533,32.2381,32.2381,12300.0
2012-10-22 12:00:00,42.35,42.35,42.32,42.33,12000.0,32.2381,32.2381,32.2153,32.2229,12000.0
2012-10-22 12:05:00,42.33,42.38,42.31,42.35,12500.0,32.2229,32.2609,32.2076,32.2381,12500.0
2012-10-22 12:10:00,42.36,42.36,42.3,42.31,11500.0,32.2457,32.2457,32.2,32.2076,11500.0
2012-10-22 12:15:00,42.31,42.32,42.26,42.28,19000.0,32.2076,32.2153,32.1696,32.1848,19000.0
2012-10-22 12:20:00,42.29,42.31,42.28,42.3,13700.0,32.1924,32.2076,32.1848,32.2,13700.0
2012-10-22 12:25:00,42.31,42.31,42.24,42.27,16200.0,32.2076,32.2076,32.1544,32.1772,16200.0
2012-10-22 12:30:00,42.28,42.3,42.25,42.25,9500.0,32.1848,32.2,32.162,32.162,9500.0
2012-10-22 12:35:00,42.25,42.25,42.2,42.22,19900.0,32.162,32.162,32.1239,32.1391,19900.0
2012-10-22 12:40:00,42.23,42.23,42.21,42.21,4800.0,32.1467,32.1467,32.1315,32.1315,4800.0
2012-10-22 12:45:00,42.21,42.25,42.21,42.22,15700.0,32.1315,32.162,32.1315,32.1391,15700.0
2012-10-22 12:50:00,42.23,42.24,42.18,42.19,31200.0,32.1467,32.1544,32.1087,32.1163,31200.0
2012-10-22 12:55:00,42.19,42.23,42.19,42.2,40500.0,32.1163,32.1467,32.1163,32.1239,40500.0
2012-10-22 13:00:00,42.19,42.23,42.19,42.21,13800.0,32.1163,32.1467,32.1163,32.1315,13800.0
2012-10-22 13:05:00,42.2,42.21,42.17,42.18,31600.0,32.1239,32.1315,32.1011,32.1087,31600.0
2012-10-22 13:10:00,42.18,42.18,42.11,42.18,22700.0,32.1087,32.1087,32.0554,32.1087,22700.0
2012-10-22 13:15:00,42.18,42.19,42.12,42.15,17000.0,32.1087,32.1163,32.063,32.0858,17000.0
2012-10-22 13:20:00,42.14,42.14,42.07,42.14,19000.0,32.0782,32.0782,32.0249,32.0782,19000.0
2012-10-22 13:25:00,42.15,42.15,42.06,42.06,21300.0,32.0858,32.0858,32.0173,32.0173,21300.0
2012-10-22 13:30:00,42.06,42.1,42.05,42.09,15300.0,32.0173,32.0478,32.0097,32.0402,15300.0
2012-10-22 13:35:00,42.08,42.08,42.05,42.05,10100.0,32.0326,32.0326,32.0097,32.0097,10100.0
2012-10-22 13:40:00,42.05,42.05,41.98,42.02,25100.0,32.0097,32.0097,31.9564,31.9869,25100.0
2012-10-22 13:45:00,42.02,42.08,42.0,42.07,17100.0,31.9869,32.0326,31.9717,32.0249,17100.0
2012-10-22 13:50:00,42.06,42.08,42.04,42.05,16500.0,32.0173,32.0326,32.0021,32.0097,16500.0
2012-10-22 13:55:00,42.05,42.08,42.05,42.06,8700.0,32.0097,32.0326,32.0097,32.0173,8700.0
2012-10-22 14:00:00,42.06,42.1,42.05,42.07,24900.0,32.0173,32.0478,32.0097,32.0249,24900.0
2012-10-22 14:05:00,42.06,42.06,42.03,42.04,14000.0,32.0173,32.0173,31.9945,32.0021,14000.0
2012-10-22 14:10:00,42.04,42.06,42.01,42.06,18900.0,32.0021,32.0173,31.9793,32.0173,18900.0
2012-10-22 14:15:00,42.06,42.11,42.06,42.1,21600.0,32.0173,32.0554,32.0173,32.0478,21600.0
2012-10-22 14:20:00,42.09,42.11,42.08,42.08,28600.0,32.0402,32.0554,32.0326,32.0326,28600.0
2012-10-22 14:25:00,42.08,42.1,42.07,42.08,9900.0,32.0326,32.0478,32.0249,32.0326,9900.0
2012-10-22 14:30:00,42.08,42.11,42.07,42.08,14600.0,32.0326,32.0554,32.0249,32.0326,14600.0
2012-10-22 14:35:00,42.09,42.1,42.05,42.05,15500.0,32.0402,32.0478,32.0097,32.0097,15500.0
2012-10-22 14:40:00,42.05,42.11,42.05,42.08,21300.0,32.0097,32.0554,32.0097,32.0326,21300.0
2012-10-22 14:45:00,42.08,42.08,42.03,42.04,28700.0,32.0326,32.0326,31.9945,32.0021,28700.0
2012-10-22 14:50:00,42.04,42.05,42.02,42.05,15800.0,32.0021,32.0097,31.9869,32.0097,15800.0
2012-10-22 14:55:00,42.04,42.08,42.04,42.07,12600.0,32.0021,32.0326,32.0021,32.0249,12600.0
2012-10-22 15:00:00,42.07,42.08,41.99,41.99,42400.0,32.0249,32.0326,31.964,31.964,42400.0
2012-10-22 15:05:00,41.99,42.03,41.99,42.02,18600.0,31.964,31.9945,31.964,31.9869,18600.0
2012-10-22 15:10:00,42.03,42.14,42.03,42.09,53100.0,31.9945,32.0782,31.9945,32.0402,53100.0
2012-10-22 15:15:00,42.1,42.13,42.09,42.11,29500.0,32.0478,32.0706,32.0402,32.0554,29500.0
2012-10-22 15:20:00,42.1,42.12,42.07,42.09,24300.0,32.0478,32.063,32.0249,32.0402,24300.0
2012-10-22 15:25:00,42.09,42.13,42.09,42.13,47400.0,32.0402,32.0706,32.0402,32.0706,47400.0
2012-10-22 15:30:00,42.13,42.13,42.08,42.1,54600.0,32.0706,32.0706,32.0326,32.0478,54600.0
2012-10-22 15:35:00,42.11,42.18,42.1,42.15,32600.0,32.0554,32.1087,32.0478,32.0858,32600.0
2012-10-22 15:40:00,42.15,42.17,42.14,42.16,46600.0,32.0858,32.1011,32.0782,32.0935,46600.0
2012-10-22 15:45:00,42.17,42.18,42.14,42.17,47500.0,32.1011,32.1087,32.0782,32.1011,47500.0
2012-10-22 15:50:00,42.16,42.22,42.16,42.22,48400.0,32.0935,32.1391,32.0935,32.1391,48400.0
2012-10-22 15:55:00,42.22,42.3,42.22,42.26,232000.0,32.1391,32.2,32.1391,32.1696,232000.0
2012-10-23 09:30:00,41.77,41.85,41.72,41.79,36700.0,31.7966,31.8575,31.7585,31.8118,36700.0
2012-10-23 09:35:00,41.77,41.77,41.6,41.67,33200.0,31.7966,31.7966,31.6672,31.7205,33200.0
2012-10-23 09:40:00,41.67,41.79,41.55,41.76,39200.0,31.7205,31.8118,31.6291,31.789,39200.0
2012-10-23 09:45:00,41.75,41.77,41.68,41.74,46800.0,31.7814,31.7966,31.7281,31.7737,46800.0
2012-10-23 09:50:00,41.73,41.76,41.67,41.76,37700.0,31.7661,31.789,31.7205,31.789,37700.0
2012-10-23 09:55:00,41.76,41.76,41.69,41.7,30000.0,31.789,31.789,31.7357,31.7433,30000.0
2012-10-23 10:00:00,41.7,41.74,41.65,41.71,40400.0,31.7433,31.7737,31.7052,31.7509,40400.0
2012-10-23 10:05:00,41.71,41.72,41.68,41.69,21900.0,31.7509,31.7585,31.7281,31.7357,21900.0
2012-10-23 10:10:00,41.68,41.69,41.6,41.65,24000.0,31.7281,31.7357,31.6672,31.7052,24000.0
2012-10-23 10:15:00,41.65,41.67,41.56,41.59,52500.0,31.7052,31.7205,31.6367,31.6596,52500.0
2012-10-23 10:20:00,41.61,41.67,41.58,41.59,18100.0,31.6748,31.7205,31.6519,31.6596,18100.0
2012-10-23 10:25:00,41.58,41.65,41.57,41.61,32900.0,31.6519,31.7052,31.6443,31.6748,32900.0
2012-10-23 10:30:00,41.6,41.6,41.5,41.53,33000.0,31.6672,31.6672,31.591,31.6139,33000.0
2012-10-23 10:35:00,41.52,41.53,41.42,41.45,33900.0,31.6063,31.6139,31.5301,31.553,33900.0
2012-10-23 10:40:00,41.45,41.57,41.43,41.57,29500.0,31.553,31.6443,31.5378,31.6443,29500.0
2012-10-23 10:45:00,41.56,41.57,41.48,41.48,25400.0,31.6367,31.6443,31.5758,31.5758,25400.0
2012-10-23 10:50:00,41.47,41.48,41.4,41.41,31300.0,31.5682,31.5758,31.5149,31.5225,31300.0
2012-10-23 10:55:00,41.4,41.43,41.38,41.41,45300.0,31.5149,31.5378,31.4997,31.5225,45300.0
2012-10-23 11:00:00,41.41,41.43,41.37,41.37,33500.0,31.5225,31.5378,31.4921,31.4921,33500.0
2012-10-23 11:05:00,41.38,41.39,41.37,41.39,35200.0,31.4997,31.5073,31.4921,31.5073,35200.0
2012-10-23 11:10:00,41.39,41.39,41.31,41.32,101000.0,31.5073,31.5073,31.4464,31.454,101000.0
2012-10-23 11:15:00,41.32,41.34,41.3,41.3,77400.0,31.454,31.4692,31.4388,31.4388,77400.0
2012-10-23 11:20:00,41.3,41.31,41.13,41.19,124000.0,31.4388,31.4464,31.3094,31.3551,124000.0
2012-10-23 11:25:00,41.19,41.22,41.19,41.19,54800.0,31.3551,31.3779,31.3551,31.3551,54800.0
2012-10-23 11:30:00,41.2,41.24,41.19,41.21,48800.0,31.3627,31.3931,31.3551,31.3703,48800.0
2012-10-23 11:35:00,41.21,41.21,41.12,41.14,84700.0,31.3703,31.3703,31.3018,31.317,84700.0
2012-10-23 11:40:00,41.14,41.18,41.11,41.15,43600.0,31.317,31.3475,31.2942,31.3246,43600.0
2012-10-23 11:45:00,41.15,41.23,41.15,41.21,41400.0,31.3246,31.3855,31.3246,31.3703,41400.0
2012-10-23 11:50:00,41.21,41.26,41.21,41.26,15700.0,31.3703,31.4084,31.3703,31.4084,15700.0
2012-10-23 11:55:00,41.26,41.27,41.24,41.25,17300.0,31.4084,31.416,31.3931,31.4007,17300.0
2012-10-23 12:00:00,41.25,41.26,41.23,41.24,13300.0,31.4007,31.4084,31.3855,31.3931,13300.0
2012-10-23 12:05:00,41.24,41.26,41.23,41.26,10700.0,31.3931,31.4084,31.3855,31.4084,10700.0
2012-10-23 12:10:00,41.26,41.28,41.2,41.27,112500.0,31.4084,31.4236,31.3627,31.416,112500.0
2012-10-23 12:15:00,41.26,41.35,41.26,41.35,32700.0,31.4084,31.4769,31.4084,31.4769,32700.0
2012-10-23 12:20:00,41.35,41.38,41.34,41.38,15600.0,31.4769,31.4997,31.4692,31.4997,15600.0
2012-10-23 12:25:00,41.37,41.37,41.35,41.35,18000.0,31.4921,31.4921,31.4769,31.4769,18000.0
2012-10-23 12:30:00,41.35,41.37,41.33,41.34,46900.0,31.4769,31.4921,31.4616,31.4692,46900.0
2012-10-23 12:35:00,41.35,41.4,41.35,41.36,23700.0,31.4769,31.5149,31.4769,31.4845,23700.0
2012-10-23 12:40:00,41.36,41.39,41.34,41.35,38900.0,31.4845,31.5073,31.4692,31.4769,38900.0
2012-10-23 12:45:00,41.34,41.37,41.32,41.36,27200.0,31.4692,31.4921,31.454,31.4845,27200.0
2012-10-23 12:50:00,41.35,41.37,41.32,41.35,29400.0,31.4769,31.4921,31.454,31.4769,29400.0
2012-10-23 12:55:00,41.36,41.37,41.34,41.35,28200.0,31.4845,31.4921,31.4692,31.4769,28200.0
2012-10-23 13:00:00,41.36,41.37,41.35,41.37,42500.0,31.4845,31.4921,31.4769,31.4921,42500.0
2012-10-23 13:05:00,41.36,41.39,41.34,41.39,42600.0,31.4845,31.5073,31.4692,31.5073,42600.0
2012-10-23 13:10:00,41.39,41.41,41.37,41.41,67300.0,31.5073,31.5225,31.4921,31.5225,67300.0
2012-10-23 13:15:00,41.41,41.46,41.36,41.37,33000.0,31.5225,31.5606,31.4845,31.4921,33000.0
2012-10-23 13:20:00,41.37,41.4,41.36,41.37,10900.0,31.4921,31.5149,31.4845,31.4921,10900.0
2012-10-23 13:25:00,41.38,41.42,41.37,41.39,8800.0,31.4997,31.5301,31.4921,31.5073,8800.0
2012-10-23 13:30:00,41.4,41.42,41.39,41.42,13000.0,31.5149,31.5301,31.5073,31.5301,13000.0
2012-10-23 13:35:00,41.42,41.42,41.37,41.37,24800.0,31.5301,31.5301,31.4921,31.4921,24800.0
2012-10-23 13:40:00,41.37,41.4,41.37,41.37,10400.0,31.4921,31.5149,31.4921,31.4921,10400.0
2012-10-23 13:45:00,41.37,41.38,41.29,41.3,73800.0,31.4921,31.4997,31.4312,31.4388,73800.0
2012-10-23 13:50:00,41.31,41.34,41.31,41.32,13900.0,31.4464,31.4692,31.4464,31.454,13900.0
2012-10-23 13:55:00,41.32,41.4,41.31,41.39,30700.0,31.454,31.5149,31.4464,31.5073,30700.0
2012-10-23 14:00:00,41.39,41.42,41.35,41.35,52000.0,31.5073,31.5301,31.4769,31.4769,52000.0
2012-10-23 14:05:00,41.34,41.36,41.31,41.33,33400.0,31.4692,31.4845,31.4464,31.4616,33400.0
2012-10-23 14:10:00,41.33,41.35,41.25,41.26,26400.0,31.4616,31.4769,31.4007,31.4084,26400.0
2012-10-23 14:15:00,41.26,41.31,41.26,41.3,20500.0,31.4084,31.4464,31.4084,31.4388,20500.0
2012-10-23 14:20:00,41.29,41.35,41.27,41.35,15100.0,31.4312,31.4769,31.416,31.4769,15100.0
2012-10-23 14:25:00,41.35,41.36,41.32,41.35,17300.0,31.4769,31.4845,31.454,31.4769,17300.0
2012-10-23 14:30:00,41.35,41.36,41.32,41.33,20300.0,31.4769,31.4845,31.454,31.4616,20300.0
2012-10-23 14:35:00,41.33,41.38,41.33,41.35,29800.0,31.4616,31.4997,31.4616,31.4769,29800.0
2012-10-23 14:40:00,41.34,41.35,41.32,41.35,40600.0,31.4692,31.4769,31.454,31.4769,40600.0
2012-10-23 14:45:00,41.35,41.4,41.34,41.38,35500.0,31.4769,31.5149,31.4692,31.4997,35500.0
2012-10-23 14:50:00,41.39,41.39,41.36,41.38,26000.0,31.5073,31.5073,31.4845,31.4997,26000.0
2012-10-23 14:55:00,41.38,41.42,41.38,41.41,23800.0,31.4997,31.5301,31.4997,31.5225,23800.0
2012-10-23 15:00:00,41.41,41.46,41.4,41.41,45300.0,31.5225,31.5606,31.5149,31.5225,45300.0
2012-10-23 15:05:00,41.4,41.41,41.34,41.37,68900.0,31.5149,31.5225,31.4692,31.4921,68900.0
2012-10-23 15:10:00,41.36,41.44,41.36,41.41,123100.0,31.4845,31.5454,31.4845,31.5225,123100.0
2012-10-23 15:15:00,41.41,41.44,41.4,41.43,57200.0,31.5225,31.5454,31.5149,31.5378,57200.0
2012-10-23 15:20:00,41.43,41.44,41.4,41.41,46300.0,31.5378,31.5454,31.5149,31.5225,46300.0
2012-10-23 15:25:00,41.41,41.41,41.34,41.34,71800.0,31.5225,31.5225,31.4692,31.4692,71800.0
2012-10-23 15:30:00,41.35,41.37,41.33,41.35,113400.0,31.4769,31.4921,31.4616,31.4769,113400.0
2012-10-23 15:35:00,41.35,41.37,41.32,41.34,86600.0,31.4769,31.4921,31.454,31.4692,86600.0
2012-10-23 15:40:00,41.33,41.34,41.29,41.29,72400.0,31.4616,31.4692,31.4312,31.4312,72400.0
2012-10-23 15:45:00,41.29,41.31,41.27,41.28,165500.0,31.4312,31.4464,31.416,31.4236,165500.0
2012-10-23 15:50:00,41.28,41.32,41.28,41.3,160300.0,31.4236,31.454,31.4236,31.4388,160300.0
2012-10-23 15:55:00,41.3,41.33,41.29,41.29,364200.0,31.4388,31.4616,31.4312,31.4312,364200.0
2012-10-24 09:30:00,41.43,41.56,41.38,41.53,75000.0,31.5378,31.6367,31.4997,31.6139,75000.0
2012-10-24 09:35:00,41.54,41.61,41.5,41.59,35200.0,31.6215,31.6748,31.591,31.6596,35200.0
2012-10-24 09:40:00,41.59,41.6,41.52,41.57,47100.0,31.6596,31.6672,31.6063,31.6443,47100.0
2012-10-24 09:45:00,41.55,41.57,41.43,41.49,43300.0,31.6291,31.6443,31.5378,31.5834,43300.0
2012-10-24 09:50:00,41.5,41.5,41.43,41.44,22400.0,31.591,31.591,31.5378,31.5454,22400.0
2012-10-24 09:55:00,41.44,41.52,41.43,41.48,37500.0,31.5454,31.6063,31.5378,31.5758,37500.0
2012-10-24 10:00:00,41.48,41.51,41.43,41.48,35200.0,31.5758,31.5987,31.5378,31.5758,35200.0
2012-10-24 10:05:00,41.48,41.49,41.44,41.44,22100.0,31.5758,31.5834,31.5454,31.5454,22100.0
2012-10-24 10:10:00,41.44,41.5,41.44,41.48,26300.0,31.5454,31.591,31.5454,31.5758,26300.0
2012-10-24 10:15:00,41.49,41.51,41.47,41.47,21000.0,31.5834,31.5987,31.5682,31.5682,21000.0
2012-10-24 10:20:00,41.47,41.52,41.46,41.47,25000.0,31.5682,31.6063,31.5606,31.5682,25000.0
2012-10-24 10:25:00,41.48,41.53,41.42,41.44,27600.0,31.5758,31.6139,31.5301,31.5454,27600.0
2012-10-24 10:30:00,41.44,41.56,41.43,41.55,54600.0,31.5454,31.6367,31.5378,31.6291,54600.0
2012-10-24 10:35:00,41.55,41.56,41.5,41.53,29200.0,31.6291,31.6367,31.591,31.6139,29200.0
2012-10-24 10:40:00,41.52,41.57,41.51,41.55,26700.0,31.6063,31.6443,31.5987,31.6291,26700.0
2012-10-24 10:45:00,41.55,41.57,41.53,41.55,46800.0,31.6291,31.6443,31.6139,31.6291,46800.0
2012-10-24 10:50:00,41.55,41.57,41.51,41.54,128600.0,31.6291,31.6443,31.5987,31.6215,128600.0
2012-10-24 10:55:00,41.54,41.58,41.54,41.55,24200.0,31.6215,31.6519,31.6215,31.6291,24200.0
2012-10-24 11:00:00,41.56,41.59,41.56,41.58,44000.0,31.6367,31.6596,31.6367,31.6519,44000.0
2012-10-24 11:05:00,41.57,41.58,41.5,41.52,23200.0,31.6443,31.6519,31.591,31.6063,23200.0
2012-10-24 11:10:00,41.52,41.56,41.51,41.53,32500.0,31.6063,31.6367,31.5987,31.6139,32500.0
2012-10-24 11:15:00,41.53,41.54,41.52,41.53,11200.0,31.6139,31.6215,31.6063,31.6139,11200.0
2012-10-24 11:20:00,41.53,41.55,41.51,41.54,20900.0,31.6139,31.6291,31.5987,31.6215,20900.0
2012-10-24 11:25:00,41.54,41.57,41.52,41.56,23200.0,31.6215,31.6443,31.6063,31.6367,23200.0
2012-10-24 11:30:00,41.56,41.6,41.56,41.57,33500.0,31.6367,31.6672,31.6367,31.6443,33500.0
2012-10-24 11:35:00,41.56,41.56,41.53,41.55,14800.0,31.6367,31.6367,31.6139,31.6291,14800.0
2012-10-24 11:40:00,41.54,41.55,41.53,41.55,15000.0,31.6215,31.6291,31.6139,31.6291,15000.0
2012-10-24 11:45:00,41.54,41.55,41.48,41.48,15700.0,31.6215,31.6291,31.5758,31.5758,15700.0
2012-10-24 11:50:00,41.48,41.52,41.48,41.52,14300.0,31.5758,31.6063,31.5758,31.6063,14300.0
2012-10-24 11:55:00,41.52,41.52,41.48,41.49,18600.0,31.6063,31.6063,31.5758,31.5834,18600.0
2012-10-24 12:00:00,41.49,41.52,41.48,41.5,17500.0,31.5834,31.6063,31.5758,31.591,17500.0
2012-10-24 12:05:00,41.51,41.52,41.5,41.5,12900.0,31.5987,31.6063,31.591,31.591,12900.0
2012-10-24 12:10:00,41.5,41.53,41.49,41.52,20000.0,31.591,31.6139,31.5834,31.6063,20000.0
2012-10-24 12:15:00,41.53,41.53,41.5,41.51,11600.0,31.6139,31.6139,31.591,31.5987,11600.0
2012-10-24 12:20:00,41.51,41.52,41.49,41.49,24400.0,31.5987,31.6063,31.5834,31.5834,24400.0
2012-10-24 12:25:00,41.49,41.52,41.47,41.51,17400.0,31.5834,31.6063,31.5682,31.5987,17400.0
2012-10-24 12:30:00,41.51,41.54,41.5,41.5,102800.0,31.5987,31.6215,31.591,31.591,102800.0
2012-10-24 12:35:00,41.49,41.5,41.48,41.48,27100.0,31.5834,31.591,31.5758,31.5758,27100.0
2012-10-24 12:40:00,41.49,41.51,41.48,41.49,28400.0,31.5834,31.5987,31.5758,31.5834,28400.0
2012-10-24 12:45:00,41.49,41.49,41.43,41.48,71700.0,31.5834,31.5834,31.5378,31.5758,71700.0
2012-10-24 12:50:00,41.49,41.51,41.48,41.51,12700.0,31.5834,31.5987,31.5758,31.5987,12700.0
2012-10-24 12:55:00,41.5,41.51,41.44,41.44,51000.0,31.591,31.5987,31.5454,31.5454,51000.0
2012-10-24 13:00:00,41.45,41.49,41.45,41.48,30600.0,31.553,31.5834,31.553,31.5758,30600.0
2012-10-24 13:05:00,41.49,41.49,41.46,41.47,21000.0,31.5834,31.5834,31.5606,31.5682,21000.0
2012-10-24 13:10:00,41.46,41.46,41.42,41.42,14000.0,31.5606,31.5606,31.5301,31.5301,14000.0
2012-10-24 13:15:00,41.43,41.45,41.42,41.44,40400.0,31.5378,31.553,31.5301,31.5454,40400.0
2012-10-24 13:20:00,41.45,41.45,41.4,41.4,41500.0,31.553,31.553,31.5149,31.5149,41500.0
2012-10-24 13:25:00,41.4,41.42,41.39,41.41,56000.0,31.5149,31.5301,31.5073,31.5225,56000.0
2012-10-24 13:30:00,41.41,41.41,41.38,41.38,23800.0,31.5225,31.5225,31.4997,31.4997,23800.0
2012-10-24 13:35:00,41.39,41.4,41.38,41.39,28900.0,31.5073,31.5149,31.4997,31.5073,28900.0
2012-10-24 13:40:00,41.39,41.4,41.33,41.34,56800.0,31.5073,31.5149,31.4616,31.4692,56800.0
2012-10-24 13:45:00,41.34,41.35,41.34,41.34,13800.0,31.4692,31.4769,31.4692,31.4692,13800.0
2012-10-24 13:50:00,41.34,41.35,41.34,41.35,8100.0,31.4692,31.4769,31.4692,31.4769,8100.0
2012-10-24 13:55:00,41.34,41.36,41.34,41.35,51900.0,31.4692,31.4845,31.4692,31.4769,51900.0
2012-10-24 14:00:00,41.35,41.4,41.35,41.38,74100.0,31.4769,31.5149,31.4769,31.4997,74100.0
2012-10-24 14:05:00,41.38,41.39,41.37,41.39,10300.0,31.4997,31.5073,31.4921,31.5073,10300.0
2012-10-24 14:10:00,41.39,41.41,41.34,41.4,92800.0,31.5073,31.5225,31.4692,31.5149,92800.0
2012-10-24 14:15:00,41.39,41.4,41.29,41.36,58500.0,31.5073,31.5149,31.4312,31.4845,58500.0
2012-10-24 14:20:00,41.36,41.38,41.32,41.37,42800.0,31.4845,31.4997,31.454,31.4921,42800.0
2012-10-24 14:25:00,41.37,41.45,41.37,41.41,47900.0,31.4921,31.553,31.4921,31.5225,47900.0
2012-10-24 14:30:00,41.41,41.43,41.36,41.37,55200.0,31.5225,31.5378,31.4845,31.4921,55200.0
2012-10-24 14:35:00,41.37,41.43,41.37,41.37,40700.0,31.4921,31.5378,31.4921,31.4921,40700.0
2012-10-24 14:40:00,41.38,41.4,41.35,41.4,28900.0,31.4997,31.5149,31.4769,31.5149,28900.0
2012-10-24 14:45:00,41.39,41.39,41.31,41.33,36800.0,31.5073,31.5073,31.4464,31.4616,36800.0
2012-10-24 14:50:00,41.33,41.36,41.3,41.3,41700.0,31.4616,31.4845,31.4388,31.4388,41700.0
2012-10-24 14:55:00,41.3,41.37,41.28,41.32,45600.0,31.4388,31.4921,31.4236,31.454,45600.0
2012-10-24 15:00:00,41.32,41.35,41.23,41.25,58500.0,31.454,31.4769,31.3855,31.4007,58500.0
2012-10-24 15:05:00,41.25,41.25,41.2,41.24,51800.0,31.4007,31.4007,31.3627,31.3931,51800.0
2012-10-24 15:10:00,41.25,41.28,41.22,41.25,50800.0,31.4007,31.4236,31.3779,31.4007,50800.0
2012-10-24 15:15:00,41.24,41.25,41.21,41.23,30500.0,31.3931,31.4007,31.3703,31.3855,30500.0
2012-10-24 15:20:00,41.23,41.24,41.18,41.22,39600.0,31.3855,31.3931,31.3475,31.3779,39600.0
2012-10-24 15:25:00,41.21,41.27,41.21,41.27,27700.0,31.3703,31.416,31.3703,31.416,27700.0
2012-10-24 15:30:00,41.27,41.27,41.23,41.24,34000.0,31.416,31.416,31.3855,31.3931,34000.0
2012-10-24 15:35:00,41.24,41.28,41.22,41.22,34800.0,31.3931,31.4236,31.3779,31.3779,34800.0
2012-10-24 15:40:00,41.22,41.23,41.17,41.2,51900.0,31.3779,31.3855,31.3398,31.3627,51900.0
2012-10-24 15:45:00,41.19,41.19,41.15,41.16,72000.0,31.3551,31.3551,31.3246,31.3322,72000.0
2012-10-24 15:50:00,41.15,41.17,41.12,41.16,213000.0,31.3246,31.3398,31.3018,31.3322,213000.0
2012-10-24 15:55:00,41.15,41.18,41.13,41.18,217000.0,31.3246,31.3475,31.3094,31.3475,217000.0
2012-10-25 09:30:00,41.55,41.63,41.39,41.47,78600.0,31.6291,31.69,31.5073,31.5682,78600.0
2012-10-25 09:35:00,41.47,41.5,41.35,41.37,57700.0,31.5682,31.591,31.4769,31.4921,57700.0
2012-10-25 09:40:00,41.39,41.46,41.35,41.38,54400.0,31.5073,31.5606,31.4769,31.4997,54400.0
2012-10-25 09:45:00,41.38,41.41,41.36,41.39,25300.0,31.4997,31.5225,31.4845,31.5073,25300.0
2012-10-25 09:50:00,41.38,41.41,41.35,41.37,24800.0,31.4997,31.5225,31.4769,31.4921,24800.0
2012-10-25 09:55:00,41.38,41.45,41.36,41.37,46700.0,31.4997,31.553,31.4845,31.4921,46700.0
2012-10-25 10:00:00,41.37,41.37,41.27,41.28,39800.0,31.4921,31.4921,31.416,31.4236,39800.0
2012-10-25 10:05:00,41.29,41.3,41.25,41.28,36900.0,31.4312,31.4388,31.4007,31.4236,36900.0
2012-10-25 10:10:00,41.27,41.31,41.27,41.28,50400.0,31.416,31.4464,31.416,31.4236,50400.0
2012-10-25 10:15:00,41.28,41.3,41.24,41.27,50800.0,31.4236,31.4388,31.3931,31.416,50800.0
2012-10-25 10:20:00,41.27,41.3,41.22,41.24,44100.0,31.416,31.4388,31.3779,31.3931,44100.0
2012-10-25 10:25:00,41.24,41.25,41.16,41.16,36300.0,31.3931,31.4007,31.3322,31.3322,36300.0
2012-10-25 10:30:00,41.16,41.16,41.05,41.09,104300.0,31.3322,31.3322,31.2485,31.2789,104300.0
2012-10-25 10:35:00,41.08,41.13,41.06,41.1,36100.0,31.2713,31.3094,31.2561,31.2866,36100.0
2012-10-25 10:40:00,41.09,41.09,41.06,41.06,38400.0,31.2789,31.2789,31.2561,31.2561,38400.0
2012-10-25 10:45:00,41.06,41.06,40.97,40.97,67500.0,31.2561,31.2561,31.1876,31.1876,67500.0
2012-10-25 10:50:00,40.97,41.03,40.97,41.02,55200.0,31.1876,31.2333,31.1876,31.2257,55200.0
2012-10-25 10:55:00,41.02,41.07,41.01,41.07,83200.0,31.2257,31.2637,31.218,31.2637,83200.0
2012-10-25 11:00:00,41.07,41.12,41.06,41.11,23000.0,31.2637,31.3018,31.2561,31.2942,23000.0
2012-10-25 11:05:00,41.11,41.14,41.11,41.13,26500.0,31.2942,31.317,31.2942,31.3094,26500.0
2012-10-25 11:10:00,41.13,41.14,41.12,41.13,26600.0,31.3094,31.317,31.3018,31.3094,26600.0
2012-10-25 11:15:00,41.14,41.15,41.12,41.12,22900.0,31.317,31.3246,31.3018,31.3018,22900.0
2012-10-25 11:20:00,41.13,41.13,41.06,41.07,33800.0,31.3094,31.3094,31.2561,31.2637,33800.0
2012-10-25 11:25:00,41.07,41.07,40.95,40.95,59700.0,31.2637,31.2637,31.1724,31.1724,59700.0
2012-10-25 11:30:00,40.97,40.98,40.9,40.95,61000.0,31.1876,31.1952,31.1343,31.1724,61000.0
2012-10-25 11:35:00,40.94,40.94,40.82,40.83,61300.0,31.1648,31.1648,31.0734,31.081,61300.0
2012-10-25 11:40:00,40.82,40.87,40.81,40.85,51100.0,31.0734,31.1115,31.0658,31.0962,51100.0
2012-10-25 11:45:00,40.85,40.87,40.82,40.84,33300.0,31.0962,31.1115,31.0734,31.0886,33300.0
2012-10-25 11:50:00,40.84,40.85,40.77,40.82,45700.0,31.0886,31.0962,31.0353,31.0734,45700.0
2012-10-25 11:55:00,40.82,40.84,40.8,40.81,41000.0,31.0734,31.0886,31.0582,31.0658,41000.0
2012-10-25 12:00:00,40.82,40.83,40.68,40.69,87100.0,31.0734,31.081,30.9668,30.9745,87100.0
2012-10-25 12:05:00,40.68,40.69,40.59,40.64,119200.0,30.9668,30.9745,30.8983,30.9364,119200.0
2012-10-25 12:10:00,40.65,40.76,40.65,40.76,35700.0,30.944,31.0277,30.944,31.0277,35700.0
2012-10-25 12:15:00,40.75,40.76,40.69,40.71,46900.0,31.0201,31.0277,30.9745,30.9897,46900.0
2012-10-25 12:20:00,40.71,40.74,40.69,40.71,38300.0,30.9897,31.0125,30.9745,30.9897,38300.0
2012-10-25 12:25:00,40.71,40.72,40.68,40.68,44600.0,30.9897,30.9973,30.9668,30.9668,44600.0
2012-10-25 12:30:00,40.69,40.71,40.68,40.68,44300.0,30.9745,30.9897,30.9668,30.9668,44300.0
2012-10-25 12:35:00,40.68,40.7,40.63,40.65,89500.0,30.9668,30.9821,30.9288,30.944,89500.0
2012-10-25 12:40:00,40.65,40.65,40.62,40.62,33600.0,30.944,30.944,30.9212,30.9212,33600.0
2012-10-25 12:45:00,40.63,40.64,40.59,40.63,51300.0,30.9288,30.9364,30.8983,30.9288,51300.0
2012-10-25 12:50:00,40.64,40.65,40.59,40.6,40300.0,30.9364,30.944,30.8983,30.9059,40300.0
2012-10-25 12:55:00,40.61,40.67,40.6,40.65,45500.0,30.9136,30.9592,30.9059,30.944,45500.0
2012-10-25 13:00:00,40.65,40.69,40.65,40.68,37200.0,30.944,30.9745,30.944,30.9668,37200.0
2012-10-25 13:05:00,40.69,40.7,40.67,40.67,32500.0,30.9745,30.9821,30.9592,30.9592,32500.0
2012-10-25 13:10:00,40.67,40.68,40.6,40.6,78000.0,30.9592,30.9668,30.9059,30.9059,78000.0
2012-10-25 13:15:00,40.6,40.63,40.6,40.61,43100.0,30.9059,30.9288,30.9059,30.9136,43100.0
2012-10-25 13:20:00,40.61,40.65,40.61,40.62,96500.0,30.9136,30.944,30.9136,30.9212,96500.0
2012-10-25 13:25:00,40.62,40.67,40.61,40.64,62000.0,30.9212,30.9592,30.9136,30.9364,62000.0
2012-10-25 13:30:00,40.64,40.67,40.58,40.58,35100.0,30.9364,30.9592,30.8907,30.8907,35100.0
2012-10-25 13:35:00,40.59,40.61,40.58,40.6,44700.0,30.8983,30.9136,30.8907,30.9059,44700.0
2012-10-25 13:40:00,40.61,40.65,40.6,40.65,31300.0,30.9136,30.944,30.9059,30.944,31300.0
2012-10-25 13:45:00,40.64,40.67,40.62,40.64,33800.0,30.9364,30.9592,30.9212,30.9364,33800.0
2012-10-25 13:50:00,40.64,40.66,40.64,40.65,22500.0,30.9364,30.9516,30.9364,30.944,22500.0
2012-10-25 13:55:00,40.65,40.66,40.64,40.64,17200.0,30.944,30.9516,30.9364,30.9364,17200.0
2012-10-25 14:00:00,40.64,40.65,40.62,40.63,50900.0,30.9364,30.944,30.9212,30.9288,50900.0
2012-10-25 14:05:00,40.63,40.63,40.6,40.61,33100.0,30.9288,30.9288,30.9059,30.9136,33100.0
2012-10-25 14:10:00,40.61,40.62,40.54,40.55,77300.0,30.9136,30.9212,30.8603,30.8679,77300.0
2012-10-25 14:15:00,40.54,40.55,40.51,40.52,117200.0,30.8603,30.8679,30.8374,30.845,117200.0
2012-10-25 14:20:00,40.52,40.53,40.49,40.49,100000.0,30.845,30.8527,30.8222,30.8222,100000.0
2012-10-25 14:25:00,40.49,40.5,40.42,40.44,147000.0,30.8222,30.8298,30.7689,30.7841,147000.0
2012-10-25 14:30:00,40.45,40.49,40.44,40.48,69700.0,30.7918,30.8222,30.7841,30.8146,69700.0
2012-10-25 14:35:00,40.49,40.5,40.48,40.5,35900.0,30.8222,30.8298,30.8146,30.8298,35900.0
2012-10-25 14:40:00,40.5,40.52,40.49,40.51,85900.0,30.8298,30.845,30.8222,30.8374,85900.0
2012-10-25 14:45:00,40.5,40.53,40.49,40.53,55200.0,30.8298,30.8527,30.8222,30.8527,55200.0
2012-10-25 14:50:00,40.52,40.52,40.49,40.51,76700.0,30.845,30.845,30.8222,30.8374,76700.0
2012-10-25 14:55:00,40.51,40.51,40.46,40.48,70700.0,30.8374,30.8374,30.7994,30.8146,70700.0
2012-10-25 15:00:00,40.48,40.52,40.47,40.52,51900.0,30.8146,30.845,30.807,30.845,51900.0
2012-10-25 15:05:00,40.52,40.52,40.47,40.48,88800.0,30.845,30.845,30.807,30.8146,88800.0
2012-10-25 15:10:00,40.49,40.51,40.49,40.5,47000.0,30.8222,30.8374,30.8222,30.8298,47000.0
2012-10-25 15:15:00,40.5,40.5,40.42,40.42,128300.0,30.8298,30.8298,30.7689,30.7689,128300.0
2012-10-25 15:20:00,40.42,40.43,40.35,40.35,186600.0,30.7689,30.7765,30.7156,30.7156,186600.0
2012-10-25 15:25:00,40.36,40.38,40.3,40.32,155000.0,30.7232,30.7385,30.6776,30.6928,155000.0
2012-10-25 15:30:00,40.32,40.36,40.3,40.35,173500.0,30.6928,30.7232,30.6776,30.7156,173500.0
2012-10-25 15:35:00,40.35,40.4,40.33,40.4,116100.0,30.7156,30.7537,30.7004,30.7537,116100.0
2012-10-25 15:40:00,40.4,40.45,40.39,40.44,115300.0,30.7537,30.7918,30.7461,30.7841,115300.0
2012-10-25 15:45:00,40.44,40.45,40.42,40.43,172800.0,30.7841,30.7918,30.7689,30.7765,172800.0
2012-10-25 15:50:00,40.43,40.45,40.42,40.42,216900.0,30.7765,30.7918,30.7689,30.7689,216900.0
2012-10-25 15:55:00,40.43,40.51,40.42,40.51,440900.0,30.7765,30.8374,30.7689,30.8374,440900.0
2012-10-26 09:30:00,40.32,40.47,40.3,40.35,93100.0,30.6928,30.807,30.6776,30.7156,93100.0
2012-10-26 09:35:00,40.35,40.4,40.31,40.33,49100.0,30.7156,30.7537,30.6852,30.7004,49100.0
2012-10-26 09:40:00,40.34,40.39,40.31,40.37,47900.0,30.708,30.7461,30.6852,30.7309,47900.0
2012-10-26 09:45:00,40.39,40.4,40.33,40.33,70500.0,30.7461,30.7537,30.7004,30.7004,70500.0
2012-10-26 09:50:00,40.33,40.34,40.2,40.24,81700.0,30.7004,30.708,30.6014,30.6319,81700.0
2012-10-26 09:55:00,40.23,40.24,40.16,40.17,68100.0,30.6243,30.6319,30.571,30.5786,68100.0
2012-10-26 10:00:00,40.17,40.18,40.01,40.02,133000.0,30.5786,30.5862,30.4568,30.4644,133000.0
2012-10-26 10:05:00,40.02,40.05,39.97,39.99,130900.0,30.4644,30.4873,30.4264,30.4416,130900.0
2012-10-26 10:10:00,40.0,40.05,39.97,40.04,94700.0,30.4492,30.4873,30.4264,30.4797,94700.0
2012-10-26 10:15:00,40.05,40.06,40.02,40.03,72800.0,30.4873,30.4949,30.4644,30.472,72800.0
2012-10-26 10:20:00,40.03,40.05,39.99,40.0,81100.0,30.472,30.4873,30.4416,30.4492,81100.0
2012-10-26 10:25:00,40.0,40.05,39.99,40.04,149800.0,30.4492,30.4873,30.4416,30.4797,149800.0
2012-10-26 10:30:00,40.04,40.05,40.02,40.04,59600.0,30.4797,30.4873,30.4644,30.4797,59600.0
2012-10-26 10:35:00,40.04,40.05,40.03,40.05,76100.0,30.4797,30.4873,30.472,30.4873,76100.0
2012-10-26 10:40:00,40.05,40.05,40.0,40.02,77800.0,30.4873,30.4873,30.4492,30.4644,77800.0
2012-10-26 10:45:00,40.01,40.02,39.97,39.98,101100.0,30.4568,30.4644,30.4264,30.434,101100.0
2012-10-26 10:50:00,39.97,39.98,39.84,39.87,84700.0,30.4264,30.434,30.3274,30.3502,84700.0
2012-10-26 10:55:00,39.87,39.94,39.86,39.88,62400.0,30.3502,30.4035,30.3426,30.3579,62400.0
2012-10-26 11:00:00,39.87,39.89,39.86,39.89,53000.0,30.3502,30.3655,30.3426,30.3655,53000.0
2012-10-26 11:05:00,39.89,39.94,39.88,39.91,65500.0,30.3655,30.4035,30.3579,30.3807,65500.0
2012-10-26 11:10:00,39.9,39.91,39.84,39.89,104700.0,30.3731,30.3807,30.3274,30.3655,104700.0
2012-10-26 11:15:00,39.88,39.98,39.88,39.97,87800.0,30.3579,30.434,30.3579,30.4264,87800.0
2012-10-26 11:20:00,39.97,39.97,39.89,39.91,74600.0,30.4264,30.4264,30.3655,30.3807,74600.0
2012-10-26 11:25:00,39.91,39.94,39.9,39.93,88700.0,30.3807,30.4035,30.3731,30.3959,88700.0
2012-10-26 11:30:00,39.94,40.01,39.93,39.97,111200.0,30.4035,30.4568,30.3959,30.4264,111200.0
2012-10-26 11:35:00,39.97,39.99,39.96,39.99,48000.0,30.4264,30.4416,30.4188,30.4416,48000.0
2012-10-26 11:40:00,39.99,40.0,39.94,39.94,51600.0,30.4416,30.4492,30.4035,30.4035,51600.0
2012-10-26 11:45:00,39.94,39.96,39.93,39.93,36200.0,30.4035,30.4188,30.3959,30.3959,36200.0
2012-10-26 11:50:00,39.94,39.94,39.87,39.88,80900.0,30.4035,30.4035,30.3502,30.3579,80900.0
2012-10-26 11:55:00,39.88,39.91,39.87,39.9,49200.0,30.3579,30.3807,30.3502,30.3731,49200.0
2012-10-26 12:00:00,39.9,39.9,39.84,39.85,63700.0,30.3731,30.3731,30.3274,30.335,63700.0
2012-10-26 12:05:00,39.85,39.9,39.81,39.88,55800.0,30.335,30.3731,30.3046,30.3579,55800.0
2012-10-26 12:10:00,39.89,39.92,39.88,39.91,40000.0,30.3655,30.3883,30.3579,30.3807,40000.0
2012-10-26 12:15:00,39.9,39.92,39.9,39.9,27400.0,30.3731,30.3883,30.3731,30.3731,27400.0
2012-10-26 12:20:00,39.91,39.92,39.88,39.9,55600.0,30.3807,30.3883,30.3579,30.3731,55600.0
2012-10-26 12:25:00,39.89,39.92,39.88,39.92,32800.0,30.3655,30.3883,30.3579,30.3883,32800.0
2012-10-26 12:30:00,39.93,39.93,39.85,39.85,50600.0,30.3959,30.3959,30.335,30.335,50600.0
2012-10-26 12:35:00,39.85,39.89,39.84,39.87,43800.0,30.335,30.3655,30.3274,30.3502,43800.0
2012-10-26 12:40:00,39.87,39.92,39.85,39.85,31700.0,30.3502,30.3883,30.335,30.335,31700.0
2012-10-26 12:45:00,39.85,39.9,39.85,39.87,43400.0,30.335,30.3731,30.335,30.3502,43400.0
2012-10-26 12:50:00,39.87,39.9,39.87,39.9,33800.0,30.3502,30.3731,30.3502,30.3731,33800.0
2012-10-26 12:55:00,39.9,40.0,39.89,40.0,49500.0,30.3731,30.4492,30.3655,30.4492,49500.0
2012-10-26 13:00:00,40.0,40.0,39.96,39.97,39700.0,30.4492,30.4492,30.4188,30.4264,39700.0
2012-10-26 13:05:00,39.98,39.98,39.93,39.93,37100.0,30.434,30.434,30.3959,30.3959,37100.0
2012-10-26 13:10:00,39.94,39.97,39.92,39.92,52800.0,30.4035,30.4264,30.3883,30.3883,52800.0
2012-10-26 13:15:00,39.92,39.93,39.9,39.93,32900.0,30.3883,30.3959,30.3731,30.3959,32900.0
2012-10-26 13:20:00,39.92,39.92,39.89,39.91,32500.0,30.3883,30.3883,30.3655,30.3807,32500.0
2012-10-26 13:25:00,39.91,39.92,39.89,39.9,56900.0,30.3807,30.3883,30.3655,30.3731,56900.0
2012-10-26 13:30:00,39.9,39.99,39.88,39.96,70800.0,30.3731,30.4416,30.3579,30.4188,70800.0
2012-10-26 13:35:00,39.96,40.01,39.96,39.98,74600.0,30.4188,30.4568,30.4188,30.434,74600.0
2012-10-26 13:40:00,39.98,39.98,39.95,39.98,39900.0,30.434,30.434,30.4111,30.434,39900.0
2012-10-26 13:45:00,39.97,39.98,39.94,39.96,63700.0,30.4264,30.434,30.4035,30.4188,63700.0
2012-10-26 13:50:00,39.95,39.99,39.95,39.97,58500.0,30.4111,30.4416,30.4111,30.4264,58500.0
2012-10-26 13:55:00,39.97,40.01,39.97,39.98,91500.0,30.4264,30.4568,30.4264,30.434,91500.0
2012-10-26 14:00:00,39.98,39.98,39.96,39.97,43000.0,30.434,30.434,30.4188,30.4264,43000.0
2012-10-26 14:05:00,39.97,39.98,39.95,39.96,50100.0,30.4264,30.434,30.4111,30.4188,50100.0
2012-10-26 14:10:00,39.96,39.98,39.95,39.96,88000.0,30.4188,30.434,30.4111,30.4188,88000.0
2012-10-26 14:15:00,39.97,39.98,39.95,39.97,28100.0,30.4264,30.434,30.4111,30.4264,28100.0
2012-10-26 14:20:00,39.98,39.98,39.96,39.96,35900.0,30.434,30.434,30.4188,30.4188,35900.0
2012-10-26 14:25:00,39.97,40.0,39.97,39.98,46100.0,30.4264,30.4492,30.4264,30.434,46100.0
2012-10-26 14:30:00,39.99,40.07,39.98,40.07,68800.0,30.4416,30.5025,30.434,30.5025,68800.0
2012-10-26 14:35:00,40.07,40.07,40.03,40.06,75400.0,30.5025,30.5025,30.472,30.4949,75400.0
2012-10-26 14:40:00,40.05,40.05,40.0,40.0,37600.0,30.4873,30.4873,30.4492,30.4492,37600.0
2012-10-26 14:45:00,40.01,40.02,39.99,39.99,45800.0,30.4568,30.4644,30.4416,30.4416,45800.0
2012-10-26 14:50:00,40.0,40.03,39.98,40.01,73300.0,30.4492,30.472,30.434,30.4568,73300.0
2012-10-26 14:55:00,40.0,40.01,39.98,39.99,53600.0,30.4492,30.4568,30.434,30.4416,53600.0
2012-10-26 15:00:00,39.99,40.01,39.98,40.0,29300.0,30.4416,30.4568,30.434,30.4492,29300.0
2012-10-26 15:05:00,40.0,40.03,39.99,40.0,87700.0,30.4492,30.472,30.4416,30.4492,87700.0
2012-10-26 15:10:00,40.01,40.05,39.99,40.03,111500.0,30.4568,30.4873,30.4416,30.472,111500.0
2012-10-26 15:15:00,40.02,40.06,40.01,40.06,89400.0,30.4644,30.4949,30.4568,30.4949,89400.0
2012-10-26 15:20:00,40.06,40.1,40.05,40.1,61600.0,30.4949,30.5253,30.4873,30.5253,61600.0
2012-10-26 15:25:00,40.1,40.14,40.09,40.12,116300.0,30.5253,30.5558,30.5177,30.5405,116300.0
2012-10-26 15:30:00,40.13,40.15,40.09,40.09,92100.0,30.5482,30.5634,30.5177,30.5177,92100.0
2012-10-26 15:35:00,40.09,40.1,40.05,40.06,82100.0,30.5177,30.5253,30.4873,30.4949,82100.0
2012-10-26 15:40:00,40.05,40.08,40.05,40.08,58200.0,30.4873,30.5101,30.4873,30.5101,58200.0
2012-10-26 15:45:00,40.08,40.08,40.04,40.04,276600.0,30.5101,30.5101,30.4797,30.4797,276600.0
2012-10-26 15:50:00,40.04,40.12,40.04,40.12,145600.0,30.4797,30.5405,30.4797,30.5405,145600.0
2012-10-26 15:55:00,40.12,40.18,40.11,40.15,480700.0,30.5405,30.5862,30.5329,30.5634,480700.0
2012-10-31 09:30:00,39.86,40.97,39.65,39.71,136500.0,30.3426,31.1876,30.1828,30.2284,136500.0
2012-10-31 09:35:00,39.71,39.9,39.69,39.75,96000.0,30.2284,30.3731,30.2132,30.2589,96000.0
2012-10-31 09:40:00,39.76,39.76,39.47,39.55,98200.0,30.2665,30.2665,30.0457,30.1066,98200.0
2012-10-31 09:45:00,39.58,39.6,39.42,39.49,191800.0,30.1295,30.1447,30.0077,30.061,191800.0
2012-10-31 09:50:00,39.48,39.56,39.43,39.46,129300.0,30.0534,30.1143,30.0153,30.0381,129300.0
2012-10-31 09:55:00,39.45,39.49,39.35,39.49,121800.0,30.0305,30.061,29.9544,30.061,121800.0
2012-10-31 10:00:00,39.48,39.68,39.39,39.4,220900.0,30.0534,30.2056,29.9849,29.9925,220900.0
2012-10-31 10:05:00,39.4,39.5,39.28,39.49,184200.0,29.9925,30.0686,29.9011,30.061,184200.0
2012-10-31 10:10:00,39.49,39.69,39.48,39.56,202900.0,30.061,30.2132,30.0534,30.1143,202900.0
2012-10-31 10:15:00,39.55,39.6,39.5,39.55,100200.0,30.1066,30.1447,30.0686,30.1066,100200.0
2012-10-31 10:20:00,39.55,39.61,39.52,39.54,94300.0,30.1066,30.1523,30.0838,30.099,94300.0
2012-10-31 10:25:00,39.55,39.66,39.54,39.65,141100.0,30.1066,30.1904,30.099,30.1828,141100.0
2012-10-31 10:30:00,39.64,39.7,39.6,39.7,92700.0,30.1752,30.2208,30.1447,30.2208,92700.0
2012-10-31 10:35:00,39.7,39.88,39.69,39.87,108500.0,30.2208,30.3579,30.2132,30.3502,108500.0
2012-10-31 10:40:00,39.86,39.92,39.77,39.8,95100.0,30.3426,30.3883,30.2741,30.297,95100.0
2012-10-31 10:45:00,39.77,39.85,39.77,39.83,95900.0,30.2741,30.335,30.2741,30.3198,95900.0
2012-10-31 10:50:00,39.83,39.91,39.81,39.87,123700.0,30.3198,30.3807,30.3046,30.3502,123700.0
2012-10-31 10:55:00,39.88,39.95,39.84,39.94,172600.0,30.3579,30.4111,30.3274,30.4035,172600.0
2012-10-31 11:00:00,39.92,39.94,39.84,39.91,104800.0,30.3883,30.4035,30.3274,30.3807,104800.0
2012-10-31 11:05:00,39.92,40.03,39.91,40.01,109300.0,30.3883,30.472,30.3807,30.4568,109300.0
2012-10-31 11:10:00,40.02,40.14,40.01,40.13,126600.0,30.4644,30.5558,30.4568,30.5482,126600.0
2012-10-31 11:15:00,40.13,40.14,40.09,40.12,87400.0,30.5482,30.5558,30.5177,30.5405,87400.0
2012-10-31 11:20:00,40.12,40.12,40.04,40.05,28200.0,30.5405,30.5405,30.4797,30.4873,28200.0
2012-10-31 11:25:00,40.04,40.09,40.02,40.09,74600.0,30.4797,30.5177,30.4644,30.5177,74600.0
2012-10-31 11:30:00,40.09,40.19,40.07,40.09,78300.0,30.5177,30.5938,30.5025,30.5177,78300.0
2012-10-31 11:35:00,40.11,40.11,40.06,40.08,35900.0,30.5329,30.5329,30.4949,30.5101,35900.0
2012-10-31 11:40:00,40.09,40.14,40.06,40.06,62200.0,30.5177,30.5558,30.4949,30.4949,62200.0
2012-10-31 11:45:00,40.06,40.09,39.97,40.0,90600.0,30.4949,30.5177,30.4264,30.4492,90600.0
2012-10-31 11:50:00,40.0,40.02,39.97,39.99,82800.0,30.4492,30.4644,30.4264,30.4416,82800.0
2012-10-31 11:55:00,39.99,40.02,39.95,39.98,60700.0,30.4416,30.4644,30.4111,30.434,60700.0
2012-10-31 12:00:00,39.98,40.02,39.88,40.02,62000.0,30.434,30.4644,30.3579,30.4644,62000.0
2012-10-31 12:05:00,40.01,40.08,39.9,40.01,42600.0,30.4568,30.5101,30.3731,30.4568,42600.0
2012-10-31 12:10:00,40.02,40.09,39.99,40.02,52900.0,30.4644,30.5177,30.4416,30.4644,52900.0
2012-10-31 12:15:00,40.03,40.1,39.99,40.03,44700.0,30.472,30.5253,30.4416,30.472,44700.0
2012-10-31 12:20:00,40.03,40.05,39.95,39.98,60600.0,30.472,30.4873,30.4111,30.434,60600.0
2012-10-31 12:25:00,39.99,40.04,39.91,39.91,47000.0,30.4416,30.4797,30.3807,30.3807,47000.0
2012-10-31 12:30:00,39.91,39.98,39.89,39.97,58300.0,30.3807,30.434,30.3655,30.4264,58300.0
2012-10-31 12:35:00,39.96,40.0,39.93,39.98,62200.0,30.4188,30.4492,30.3959,30.434,62200.0
2012-10-31 12:40:00,39.98,39.99,39.96,39.96,39600.0,30.434,30.4416,30.4188,30.4188,39600.0
2012-10-31 12:45:00,39.96,39.98,39.94,39.97,31700.0,30.4188,30.434,30.4035,30.4264,31700.0
2012-10-31 12:50:00,39.96,40.0,39.96,39.98,32000.0,30.4188,30.4492,30.4188,30.434,32000.0
2012-10-31 12:55:00,39.99,40.06,39.96,39.97,146600.0,30.4416,30.4949,30.4188,30.4264,146600.0
2012-10-31 13:00:00,39.97,40.0,39.92,39.95,29300.0,30.4264,30.4492,30.3883,30.4111,29300.0
2012-10-31 13:05:00,39.95,39.97,39.89,39.96,25200.0,30.4111,30.4264,30.3655,30.4188,25200.0
2012-10-31 13:10:00,39.96,40.01,39.9,39.99,96400.0,30.4188,30.4568,30.3731,30.4416,96400.0
2012-10-31 13:15:00,39.99,40.01,39.97,39.98,52500.0,30.4416,30.4568,30.4264,30.434,52500.0
2012-10-31 13:20:00,39.99,40.0,39.93,39.93,38400.0,30.4416,30.4492,30.3959,30.3959,38400.0
2012-10-31 13:25:00,39.94,40.02,39.94,39.98,43300.0,30.4035,30.4644,30.4035,30.434,43300.0
2012-10-31 13:30:00,39.98,40.0,39.98,39.99,29800.0,30.434,30.4492,30.434,30.4416,29800.0
2012-10-31 13:35:00,39.99,40.01,39.98,39.98,28200.0,30.4416,30.4568,30.434,30.434,28200.0
2012-10-31 13:40:00,39.98,39.99,39.94,39.97,29200.0,30.434,30.4416,30.4035,30.4264,29200.0
2012-10-31 13:45:00,39.97,39.97,39.89,39.91,48300.0,30.4264,30.4264,30.3655,30.3807,48300.0
2012-10-31 13:50:00,39.91,39.96,39.91,39.96,24500.0,30.3807,30.4188,30.3807,30.4188,24500.0
2012-10-31 13:55:00,39.96,39.98,39.89,39.91,80600.0,30.4188,30.434,30.3655,30.3807,80600.0
2012-10-31 14:00:00,39.89,39.94,39.87,39.89,64600.0,30.3655,30.4035,30.3502,30.3655,64600.0
2012-10-31 14:05:00,39.89,39.91,39.84,39.86,56400.0,30.3655,30.3807,30.3274,30.3426,56400.0
2012-10-31 14:10:00,39.85,40.01,39.81,39.87,115200.0,30.335,30.4568,30.3046,30.3502,115200.0
2012-10-31 14:15:00,39.87,39.87,39.84,39.85,62300.0,30.3502,30.3502,30.3274,30.335,62300.0
2012-10-31 14:20:00,39.86,39.86,39.78,39.81,108500.0,30.3426,30.3426,30.2817,30.3046,108500.0
2012-10-31 14:25:00,39.81,39.82,39.8,39.8,33800.0,30.3046,30.3122,30.297,30.297,33800.0
2012-10-31 14:30:00,39.81,39.86,39.8,39.85,72300.0,30.3046,30.3426,30.297,30.335,72300.0
2012-10-31 14:35:00,39.84,39.88,39.84,39.84,58800.0,30.3274,30.3579,30.3274,30.3274,58800.0
2012-10-31 14:40:00,39.84,39.87,39.84,39.85,60100.0,30.3274,30.3502,30.3274,30.335,60100.0
2012-10-31 14:45:00,39.86,39.86,39.83,39.84,41000.0,30.3426,30.3426,30.3198,30.3274,41000.0
2012-10-31 14:50:00,39.85,39.85,39.81,39.81,53700.0,30.335,30.335,30.3046,30.3046,53700.0
2012-10-31 14:55:00,39.82,39.82,39.75,39.77,78000.0,30.3122,30.3122,30.2589,30.2741,78000.0
2012-10-31 15:00:00,39.77,39.87,39.75,39.86,123900.0,30.2741,30.3502,30.2589,30.3426,123900.0
2012-10-31 15:05:00,39.86,39.88,39.83,39.88,67100.0,30.3426,30.3579,30.3198,30.3579,67100.0
2012-10-31 15:10:00,39.87,39.91,39.85,39.87,70200.0,30.3502,30.3807,30.335,30.3502,70200.0
2012-10-31 15:15:00,39.87,40.0,39.87,40.0,63700.0,30.3502,30.4492,30.3502,30.4492,63700.0
2012-10-31 15:20:00,39.99,40.01,39.96,39.97,44600.0,30.4416,30.4568,30.4188,30.4264,44600.0
2012-10-31 15:25:00,39.98,40.02,39.96,40.0,81500.0,30.434,30.4644,30.4188,30.4492,81500.0
2012-10-31 15:30:00,40.01,40.01,39.96,40.01,80000.0,30.4568,30.4568,30.4188,30.4568,80000.0
2012-10-31 15:35:00,40.01,40.01,39.96,40.01,107600.0,30.4568,30.4568,30.4188,30.4568,107600.0
2012-10-31 15:40:00,40.0,40.05,39.97,40.0,124900.0,30.4492,30.4873,30.4264,30.4492,124900.0
2012-10-31 15:45:00,39.99,40.04,39.95,40.03,140600.0,30.4416,30.4797,30.4111,30.472,140600.0
2012-10-31 15:50:00,40.02,40.03,39.96,39.98,114500.0,30.4644,30.472,30.4188,30.434,114500.0
2012-10-31 15:55:00,39.97,40.05,39.94,39.96,401900.0,30.4264,30.4873,30.4035,30.4188,401900.0
2012-11-01 09:30:00,40.74,40.76,40.15,40.16,208400.0,31.0125,31.0277,30.5634,30.571,208400.0
2012-11-01 09:35:00,40.19,40.2,39.71,39.94,148400.0,30.5938,30.6014,30.2284,30.4035,148400.0
2012-11-01 09:40:00,39.97,40.26,39.97,40.15,93100.0,30.4264,30.6471,30.4264,30.5634,93100.0
2012-11-01 09:45:00,40.16,40.4,40.16,40.24,104300.0,30.571,30.7537,30.571,30.6319,104300.0
2012-11-01 09:50:00,40.24,40.32,40.03,40.2,139700.0,30.6319,30.6928,30.472,30.6014,139700.0
2012-11-01 09:55:00,40.2,40.36,40.14,40.25,90400.0,30.6014,30.7232,30.5558,30.6395,90400.0
2012-11-01 10:00:00,40.26,40.4,40.14,40.2,90700.0,30.6471,30.7537,30.5558,30.6014,90700.0
2012-11-01 10:05:00,40.2,40.21,40.03,40.15,57800.0,30.6014,30.6091,30.472,30.5634,57800.0
2012-11-01 10:10:00,40.16,40.3,40.15,40.3,52800.0,30.571,30.6776,30.5634,30.6776,52800.0
2012-11-01 10:15:00,40.3,40.3,40.11,40.11,75500.0,30.6776,30.6776,30.5329,30.5329,75500.0
2012-11-01 10:20:00,40.11,40.11,40.01,40.07,80300.0,30.5329,30.5329,30.4568,30.5025,80300.0
2012-11-01 10:25:00,40.07,40.07,40.0,40.01,77900.0,30.5025,30.5025,30.4492,30.4568,77900.0
2012-11-01 10:30:00,40.01,40.07,40.0,40.07,117300.0,30.4568,30.5025,30.4492,30.5025,117300.0
2012-11-01 10:35:00,40.06,40.13,40.0,40.13,94000.0,30.4949,30.5482,30.4492,30.5482,94000.0
2012-11-01 10:40:00,40.13,40.23,40.13,40.13,57000.0,30.5482,30.6243,30.5482,30.5482,57000.0
2012-11-01 10:45:00,40.13,40.19,40.11,40.16,37000.0,30.5482,30.5938,30.5329,30.571,37000.0
2012-11-01 10:50:00,40.16,40.17,40.02,40.08,75100.0,30.571,30.5786,30.4644,30.5101,75100.0
2012-11-01 10:55:00,40.08,40.1,40.03,40.05,52200.0,30.5101,30.5253,30.472,30.4873,52200.0
2012-11-01 11:00:00,40.04,40.04,39.9,39.94,135200.0,30.4797,30.4797,30.3731,30.4035,135200.0
2012-11-01 11:05:00,39.94,39.97,39.75,39.85,167000.0,30.4035,30.4264,30.2589,30.335,167000.0
2012-11-01 11:10:00,39.85,39.86,39.7,39.72,58200.0,30.335,30.3426,30.2208,30.2361,58200.0
2012-11-01 11:15:00,39.72,39.75,39.71,39.73,57200.0,30.2361,30.2589,30.2284,30.2437,57200.0
2012-11-01 11:20:00,39.73,39.85,39.73,39.84,51400.0,30.2437,30.335,30.2437,30.3274,51400.0
2012-11-01 11:25:00,39.85,39.91,39.84,39.9,53900.0,30.335,30.3807,30.3274,30.3731,53900.0
2012-11-01 11:30:00,39.9,39.96,39.89,39.95,38100.0,30.3731,30.4188,30.3655,30.4111,38100.0
2012-11-01 11:35:00,39.95,39.96,39.92,39.94,28500.0,30.4111,30.4188,30.3883,30.4035,28500.0
2012-11-01 11:40:00,39.94,39.94,39.85,39.89,44800.0,30.4035,30.4035,30.335,30.3655,44800.0
2012-11-01 11:45:00,39.89,39.9,39.84,39.85,48600.0,30.3655,30.3731,30.3274,30.335,48600.0
2012-11-01 11:50:00,39.85,39.85,39.78,39.79,43300.0,30.335,30.335,30.2817,30.2893,43300.0
2012-11-01 11:55:00,39.78,39.88,39.78,39.87,24200.0,30.2817,30.3579,30.2817,30.3502,24200.0
2012-11-01 12:00:00,39.86,39.87,39.8,39.8,33600.0,30.3426,30.3502,30.297,30.297,33600.0
2012-11-01 12:05:00,39.81,39.82,39.75,39.75,49100.0,30.3046,30.3122,30.2589,30.2589,49100.0
2012-11-01 12:10:00,39.76,39.76,39.74,39.76,32300.0,30.2665,30.2665,30.2513,30.2665,32300.0
2012-11-01 12:15:00,39.76,39.76,39.74,39.75,47300.0,30.2665,30.2665,30.2513,30.2589,47300.0
2012-11-01 12:20:00,39.75,39.76,39.7,39.74,58400.0,30.2589,30.2665,30.2208,30.2513,58400.0
2012-11-01 12:25:00,39.74,39.76,39.73,39.76,28900.0,30.2513,30.2665,30.2437,30.2665,28900.0
2012-11-01 12:30:00,39.76,39.81,39.75,39.78,76200.0,30.2665,30.3046,30.2589,30.2817,76200.0
2012-11-01 12:35:00,39.78,39.79,39.74,39.74,21600.0,30.2817,30.2893,30.2513,30.2513,21600.0
2012-11-01 12:40:00,39.74,39.75,39.69,39.69,39800.0,30.2513,30.2589,30.2132,30.2132,39800.0
2012-11-01 12:45:00,39.69,39.7,39.65,39.65,55000.0,30.2132,30.2208,30.1828,30.1828,55000.0
2012-11-01 12:50:00,39.65,39.65,39.56,39.58,148200.0,30.1828,30.1828,30.1143,30.1295,148200.0
2012-11-01 12:55:00,39.58,39.58,39.5,39.52,117000.0,30.1295,30.1295,30.0686,30.0838,117000.0
2012-11-01 13:00:00,39.53,39.53,39.44,39.44,51900.0,30.0914,30.0914,30.0229,30.0229,51900.0
2012-11-01 13:05:00,39.44,39.47,39.41,39.46,138900.0,30.0229,30.0457,30.0001,30.0381,138900.0
2012-11-01 13:10:00,39.46,39.46,39.42,39.43,94800.0,30.0381,30.0381,30.0077,30.0153,94800.0
2012-11-01 13:15:00,39.43,39.45,39.42,39.42,31200.0,30.0153,30.0305,30.0077,30.0077,31200.0
2012-11-01 13:20:00,39.43,39.43,39.31,39.32,122500.0,30.0153,30.0153,29.924,29.9316,122500.0
2012-11-01 13:25:00,39.32,39.33,39.27,39.3,91000.0,29.9316,29.9392,29.8935,29.9163,91000.0
2012-11-01 13:30:00,39.31,39.31,39.23,39.25,59900.0,29.924,29.924,29.8631,29.8783,59900.0
2012-11-01 13:35:00,39.24,39.34,39.22,39.32,57900.0,29.8707,29.9468,29.8554,29.9316,57900.0
2012-11-01 13:40:00,39.32,39.33,39.28,39.3,62900.0,29.9316,29.9392,29.9011,29.9163,62900.0
2012-11-01 13:45:00,39.3,39.3,39.23,39.24,65200.0,29.9163,29.9163,29.8631,29.8707,65200.0
2012-11-01 13:50:00,39.23,39.25,39.14,39.16,119100.0,29.8631,29.8783,29.7945,29.8098,119100.0
2012-11-01 13:55:00,39.17,39.2,39.17,39.19,33100.0,29.8174,29.8402,29.8174,29.8326,33100.0
2012-11-01 14:00:00,39.2,39.22,39.12,39.12,91200.0,29.8402,29.8554,29.7793,29.7793,91200.0
2012-11-01 14:05:00,39.12,39.15,39.04,39.04,104600.0,29.7793,29.8022,29.7184,29.7184,104600.0
2012-11-01 14:10:00,39.04,39.05,38.92,38.94,111300.0,29.7184,29.726,29.6271,29.6423,111300.0
2012-11-01 14:15:00,38.95,38.95,38.85,38.86,77100.0,29.6499,29.6499,29.5738,29.5814,77100.0
2012-11-01 14:20:00,38.86,38.86,38.8,38.83,177700.0,29.5814,29.5814,29.5357,29.5586,177700.0
2012-11-01 14:25:00,38.83,38.89,38.82,38.82,73100.0,29.5586,29.6042,29.5509,29.5509,73100.0
2012-11-01 14:30:00,38.83,38.89,38.83,38.85,84700.0,29.5586,29.6042,29.5586,29.5738,84700.0
2012-11-01 14:35:00,38.85,38.92,38.84,38.9,74700.0,29.5738,29.6271,29.5662,29.6118,74700.0
2012-11-01 14:40:00,38.9,38.97,38.88,38.97,87200.0,29.6118,29.6651,29.5966,29.6651,87200.0
2012-11-01 14:45:00,38.96,38.99,38.9,38.94,148500.0,29.6575,29.6804,29.6118,29.6423,148500.0
2012-11-01 14:50:00,38.94,38.94,38.83,38.83,64200.0,29.6423,29.6423,29.5586,29.5586,64200.0
2012-11-01 14:55:00,38.83,38.84,38.74,38.75,105000.0,29.5586,29.5662,29.4901,29.4977,105000.0
2012-11-01 15:00:00,38.75,38.81,38.75,38.77,81400.0,29.4977,29.5433,29.4977,29.5129,81400.0
2012-11-01 15:05:00,38.77,38.82,38.75,38.8,104300.0,29.5129,29.5509,29.4977,29.5357,104300.0
2012-11-01 15:10:00,38.8,38.82,38.79,38.81,112700.0,29.5357,29.5509,29.5281,29.5433,112700.0
2012-11-01 15:15:00,38.81,38.81,38.75,38.79,116700.0,29.5433,29.5433,29.4977,29.5281,116700.0
2012-11-01 15:20:00,38.8,38.84,38.79,38.82,121100.0,29.5357,29.5662,29.5281,29.5509,121100.0
2012-11-01 15:25:00,38.82,38.87,38.8,38.82,151300.0,29.5509,29.589,29.5357,29.5509,151300.0
2012-11-01 15:30:00,38.81,38.82,38.74,38.75,202200.0,29.5433,29.5509,29.4901,29.4977,202200.0
2012-11-01 15:35:00,38.76,38.81,38.75,38.81,116000.0,29.5053,29.5433,29.4977,29.5433,116000.0
2012-11-01 15:40:00,38.8,38.89,38.8,38.89,198700.0,29.5357,29.6042,29.5357,29.6042,198700.0
2012-11-01 15:45:00,38.89,38.94,38.88,38.91,235100.0,29.6042,29.6423,29.5966,29.6195,235100.0
2012-11-01 15:50:00,38.91,38.98,38.9,38.98,332000.0,29.6195,29.6727,29.6118,29.6727,332000.0
2012-11-01 15:55:00,38.98,39.05,38.98,39.05,623900.0,29.6727,29.726,29.6727,29.726,623900.0
2012-11-02 09:30:00,39.27,39.27,39.06,39.17,153200.0,29.8935,29.8935,29.7336,29.8174,153200.0
2012-11-02 09:35:00,39.17,39.17,38.98,39.0,142600.0,29.8174,29.8174,29.6727,29.688,142600.0
2012-11-02 09:40:00,39.01,39.05,38.92,38.95,92100.0,29.6956,29.726,29.6271,29.6499,92100.0
2012-11-02 09:45:00,38.95,39.0,38.8,38.83,119100.0,29.6499,29.688,29.5357,29.5586,119100.0
2012-11-02 09:50:00,38.83,38.87,38.79,38.84,109300.0,29.5586,29.589,29.5281,29.5662,109300.0
2012-11-02 09:55:00,38.84,38.85,38.72,38.72,93100.0,29.5662,29.5738,29.4748,29.4748,93100.0
2012-11-02 10:00:00,38.73,38.73,38.53,38.54,156400.0,29.4824,29.4824,29.3302,29.3378,156400.0
2012-11-02 10:05:00,38.54,38.56,38.47,38.52,179400.0,29.3378,29.353,29.2845,29.3226,179400.0
2012-11-02 10:10:00,38.52,38.54,38.3,38.33,188100.0,29.3226,29.3378,29.1551,29.1779,188100.0
2012-11-02 10:15:00,38.33,38.37,38.28,38.35,132300.0,29.1779,29.2084,29.1399,29.1932,132300.0
2012-11-02 10:20:00,38.34,38.35,38.12,38.15,203900.0,29.1856,29.1932,29.0181,29.0409,203900.0
2012-11-02 10:25:00,38.15,38.15,38.05,38.06,164500.0,29.0409,29.0409,28.9648,28.9724,164500.0
2012-11-02 10:30:00,38.07,38.11,37.92,37.97,325500.0,28.98,29.0105,28.8658,28.9039,325500.0
2012-11-02 10:35:00,37.96,38.11,37.93,38.01,255400.0,28.8963,29.0105,28.8735,28.9344,255400.0
2012-11-02 10:40:00,38.02,38.06,37.94,38.03,296500.0,28.942,28.9724,28.8811,28.9496,296500.0
2012-11-02 10:45:00,38.03,38.04,37.95,38.03,181000.0,28.9496,28.9572,28.8887,28.9496,181000.0
2012-11-02 10:50:00,38.03,38.14,38.02,38.13,265400.0,28.9496,29.0333,28.942,29.0257,265400.0
2012-11-02 10:55:00,38.09,38.14,38.03,38.07,211700.0,28.9953,29.0333,28.9496,28.98,211700.0
2012-11-02 11:00:00,38.07,38.12,38.05,38.09,138300.0,28.98,29.0181,28.9648,28.9953,138300.0
2012-11-02 11:05:00,38.09,38.19,38.09,38.11,188500.0,28.9953,29.0714,28.9953,29.0105,188500.0
2012-11-02 11:10:00,38.12,38.13,38.08,38.13,72700.0,29.0181,29.0257,28.9876,29.0257,72700.0
2012-11-02 11:15:00,38.13,38.13,38.1,38.11,72000.0,29.0257,29.0257,29.0029,29.0105,72000.0
2012-11-02 11:20:00,38.12,38.19,38.11,38.19,97800.0,29.0181,29.0714,29.0105,29.0714,97800.0
2012-11-02 11:25:00,38.19,38.35,38.18,38.34,91100.0,29.0714,29.1932,29.0638,29.1856,91100.0
2012-11-02 11:30:00,38.33,38.57,38.33,38.57,172700.0,29.1779,29.3606,29.1779,29.3606,172700.0
2012-11-02 11:35:00,38.57,38.76,38.57,38.62,294000.0,29.3606,29.5053,29.3606,29.3987,294000.0
2012-11-02 11:40:00,38.62,38.69,38.5,38.65,127300.0,29.3987,29.452,29.3074,29.4215,127300.0
2012-11-02 11:45:00,38.65,38.72,38.64,38.64,84000.0,29.4215,29.4748,29.4139,29.4139,84000.0
2012-11-02 11:50:00,38.63,38.73,38.58,38.72,88700.0,29.4063,29.4824,29.3683,29.4748,88700.0
2012-11-02 11:55:00,38.73,38.75,38.68,38.73,95100.0,29.4824,29.4977,29.4444,29.4824,95100.0
2012-11-02 12:00:00,38.74,38.93,38.7,38.83,125400.0,29.4901,29.6347,29.4596,29.5586,125400.0
2012-11-02 12:05:00,38.83,38.89,38.79,38.89,91800.0,29.5586,29.6042,29.5281,29.6042,91800.0
2012-11-02 12:10:00,38.89,38.89,38.82,38.82,73200.0,29.6042,29.6042,29.5509,29.5509,73200.0
2012-11-02 12:15:00,38.85,38.86,38.8,38.81,75500.0,29.5738,29.5814,29.5357,29.5433,75500.0
2012-11-02 12:20:00,38.81,38.84,38.78,38.83,70300.0,29.5433,29.5662,29.5205,29.5586,70300.0
2012-11-02 12:25:00,38.82,38.86,38.8,38.82,53700.0,29.5509,29.5814,29.5357,29.5509,53700.0
2012-11-02 12:30:00,38.83,38.98,38.82,38.96,111700.0,29.5586,29.6727,29.5509,29.6575,111700.0
2012-11-02 12:35:00,38.97,38.97,38.89,38.9,69600.0,29.6651,29.6651,29.6042,29.6118,69600.0
2012-11-02 12:40:00,38.91,38.93,38.89,38.92,52500.0,29.6195,29.6347,29.6042,29.6271,52500.0
2012-11-02 12:45:00,38.92,38.93,38.89,38.91,44800.0,29.6271,29.6347,29.6042,29.6195,44800.0
2012-11-02 12:50:00,38.91,38.94,38.9,38.93,37300.0,29.6195,29.6423,29.6118,29.6347,37300.0
2012-11-02 12:55:00,38.94,38.96,38.9,38.94,79900.0,29.6423,29.6575,29.6118,29.6423,79900.0
2012-11-02 13:00:00,38.94,38.95,38.93,38.94,12800.0,29.6423,29.6499,29.6347,29.6423,12800.0
2012-11-02 13:05:00,38.94,38.95,38.92,38.93,39200.0,29.6423,29.6499,29.6271,29.6347,39200.0
2012-11-02 13:10:00,38.93,38.94,38.89,38.91,120300.0,29.6347,29.6423,29.6042,29.6195,120300.0
2012-11-02 13:15:00,38.9,38.91,38.8,38.83,108200.0,29.6118,29.6195,29.5357,29.5586,108200.0
2012-11-02 13:20:00,38.83,38.85,38.8,38.84,36200.0,29.5586,29.5738,29.5357,29.5662,36200.0
2012-11-02 13:25:00,38.84,38.87,38.84,38.85,94000.0,29.5662,29.589,29.5662,29.5738,94000.0
2012-11-02 13:30:00,38.85,38.93,38.84,38.9,69000.0,29.5738,29.6347,29.5662,29.6118,69000.0
2012-11-02 13:35:00,38.89,38.89,38.83,38.83,51000.0,29.6042,29.6042,29.5586,29.5586,51000.0
2012-11-02 13:40:00,38.83,38.83,38.8,38.81,30500.0,29.5586,29.5586,29.5357,29.5433,30500.0
2012-11-02 13:45:00,38.82,38.82,38.77,38.77,53600.0,29.5509,29.5509,29.5129,29.5129,53600.0
2012-11-02 13:50:00,38.78,38.78,38.72,38.76,61500.0,29.5205,29.5205,29.4748,29.5053,61500.0
2012-11-02 13:55:00,38.76,38.82,38.76,38.8,55100.0,29.5053,29.5509,29.5053,29.5357,55100.0
2012-11-02 14:00:00,38.8,38.81,38.72,38.74,71300.0,29.5357,29.5433,29.4748,29.4901,71300.0
2012-11-02 14:05:00,38.73,38.77,38.72,38.75,61400.0,29.4824,29.5129,29.4748,29.4977,61400.0
2012-11-02 14:10:00,38.75,38.75,38.69,38.72,47700.0,29.4977,29.4977,29.452,29.4748,47700.0
2012-11-02 14:15:00,38.72,38.74,38.7,38.74,40600.0,29.4748,29.4901,29.4596,29.4901,40600.0
2012-11-02 14:20:00,38.73,38.78,38.73,38.78,31100.0,29.4824,29.5205,29.4824,29.5205,31100.0
2012-11-02 14:25:00,38.77,38.83,38.77,38.77,74400.0,29.5129,29.5586,29.5129,29.5129,74400.0
2012-11-02 14:30:00,38.77,38.81,38.73,38.8,81200.0,29.5129,29.5433,29.4824,29.5357,81200.0
2012-11-02 14:35:00,38.8,38.8,38.67,38.67,116000.0,29.5357,29.5357,29.4368,29.4368,116000.0
2012-11-02 14:40:00,38.67,38.68,38.49,38.54,260800.0,29.4368,29.4444,29.2997,29.3378,260800.0
2012-11-02 14:45:00,38.54,38.59,38.47,38.49,100200.0,29.3378,29.3759,29.2845,29.2997,100200.0
2012-11-02 14:50:00,38.5,38.5,38.4,38.46,106200.0,29.3074,29.3074,29.2312,29.2769,106200.0
2012-11-02 14:55:00,38.47,38.53,38.45,38.51,58800.0,29.2845,29.3302,29.2693,29.315,58800.0
2012-11-02 15:00:00,38.51,38.58,38.51,38.57,70200.0,29.315,29.3683,29.315,29.3606,70200.0
2012-11-02 15:05:00,38.57,38.59,38.54,38.57,65300.0,29.3606,29.3759,29.3378,29.3606,65300.0
2012-11-02 15:10:00,38.57,38.58,38.56,38.57,47500.0,29.3606,29.3683,29.353,29.3606,47500.0
2012-11-02 15:15:00,38.58,38.64,38.53,38.53,163900.0,29.3683,29.4139,29.3302,29.3302,163900.0
2012-11-02 15:20:00,38.54,38.62,38.53,38.59,130100.0,29.3378,29.3987,29.3302,29.3759,130100.0
2012-11-02 15:25:00,38.6,38.68,38.58,38.68,122400.0,29.3835,29.4444,29.3683,29.4444,122400.0
2012-11-02 15:30:00,38.67,38.68,38.56,38.56,169600.0,29.4368,29.4444,29.353,29.353,169600.0
2012-11-02 15:35:00,38.57,38.58,38.53,38.55,254400.0,29.3606,29.3683,29.3302,29.3454,254400.0
2012-11-02 15:40:00,38.56,38.61,38.55,38.6,112200.0,29.353,29.3911,29.3454,29.3835,112200.0
2012-11-02 15:45:00,38.59,38.59,38.49,38.55,216000.0,29.3759,29.3759,29.2997,29.3454,216000.0
2012-11-02 15:50:00,38.55,38.62,38.54,38.58,251500.0,29.3454,29.3987,29.3378,29.3683,251500.0
2012-11-02 15:55:00,38.58,38.61,38.57,38.57,342900.0,29.3683,29.3911,29.3606,29.3606,342900.0
2012-11-05 09:30:00,38.26,38.41,38.2,38.32,142700.0,29.1247,29.2388,29.079,29.1703,142700.0
2012-11-05 09:35:00,38.32,38.4,38.28,38.3,102600.0,29.1703,29.2312,29.1399,29.1551,102600.0
2012-11-05 09:40:00,38.26,38.3,38.17,38.18,51100.0,29.1247,29.1551,29.0562,29.0638,51100.0
2012-11-05 09:45:00,38.18,38.2,38.13,38.15,76200.0,29.0638,29.079,29.0257,29.0409,76200.0
2012-11-05 09:50:00,38.15,38.2,38.11,38.13,43100.0,29.0409,29.079,29.0105,29.0257,43100.0
2012-11-05 09:55:00,38.12,38.19,38.11,38.16,22200.0,29.0181,29.0714,29.0105,29.0485,22200.0
2012-11-05 10:00:00,38.15,38.22,38.14,38.19,57800.0,29.0409,29.0942,29.0333,29.0714,57800.0
2012-11-05 10:05:00,38.18,38.19,38.14,38.15,32100.0,29.0638,29.0714,29.0333,29.0409,32100.0
2012-11-05 10:10:00,38.15,38.2,38.14,38.19,40100.0,29.0409,29.079,29.0333,29.0714,40100.0
2012-11-05 10:15:00,38.19,38.2,38.14,38.2,44700.0,29.0714,29.079,29.0333,29.079,44700.0
2012-11-05 10:20:00,38.2,38.26,38.19,38.25,76300.0,29.079,29.1247,29.0714,29.117,76300.0
2012-11-05 10:25:00,38.25,38.28,38.24,38.27,70700.0,29.117,29.1399,29.1094,29.1323,70700.0
2012-11-05 10:30:00,38.26,38.33,38.25,38.33,97500.0,29.1247,29.1779,29.117,29.1779,97500.0
2012-11-05 10:35:00,38.33,38.42,38.33,38.39,85500.0,29.1779,29.2465,29.1779,29.2236,85500.0
2012-11-05 10:40:00,38.39,38.49,38.36,38.49,65500.0,29.2236,29.2997,29.2008,29.2997,65500.0
2012-11-05 10:45:00,38.5,38.52,38.43,38.5,76100.0,29.3074,29.3226,29.2541,29.3074,76100.0
2012-11-05 10:50:00,38.5,38.55,38.46,38.52,42200.0,29.3074,29.3454,29.2769,29.3226,42200.0
2012-11-05 10:55:00,38.51,38.59,38.5,38.57,57700.0,29.315,29.3759,29.3074,29.3606,57700.0
2012-11-05 11:00:00,38.57,38.63,38.54,38.62,43900.0,29.3606,29.4063,29.3378,29.3987,43900.0
2012-11-05 11:05:00,38.62,38.66,38.56,38.56,56800.0,29.3987,29.4292,29.353,29.353,56800.0
2012-11-05 11:10:00,38.55,38.57,38.5,38.51,93800.0,29.3454,29.3606,29.3074,29.315,93800.0
2012-11-05 11:15:00,38.51,38.52,38.33,38.34,144100.0,29.315,29.3226,29.1779,29.1856,144100.0
2012-11-05 11:20:00,38.35,38.37,38.31,38.37,39000.0,29.1932,29.2084,29.1627,29.2084,39000.0
2012-11-05 11:25:00,38.37,38.39,38.29,38.34,69500.0,29.2084,29.2236,29.1475,29.1856,69500.0
2012-11-05 11:30:00,38.35,38.36,38.27,38.34,55600.0,29.1932,29.2008,29.1323,29.1856,55600.0
2012-11-05 11:35:00,38.35,38.35,38.34,38.34,23500.0,29.1932,29.1932,29.1856,29.1856,23500.0
2012-11-05 11:40:00,38.34,38.41,38.34,38.38,31400.0,29.1856,29.2388,29.1856,29.216,31400.0
2012-11-05 11:45:00,38.39,38.39,38.29,38.33,61200.0,29.2236,29.2236,29.1475,29.1779,61200.0
2012-11-05 11:50:00,38.34,38.37,38.33,38.37,25400.0,29.1856,29.2084,29.1779,29.2084,25400.0
2012-11-05 11:55:00,38.36,38.39,38.36,38.39,11600.0,29.2008,29.2236,29.2008,29.2236,11600.0
2012-11-05 12:00:00,38.39,38.45,38.39,38.44,22500.0,29.2236,29.2693,29.2236,29.2617,22500.0
2012-11-05 12:05:00,38.43,38.44,38.4,38.43,49000.0,29.2541,29.2617,29.2312,29.2541,49000.0
2012-11-05 12:10:00,38.42,38.43,38.4,38.42,18600.0,29.2465,29.2541,29.2312,29.2465,18600.0
2012-11-05 12:15:00,38.42,38.48,38.42,38.45,21000.0,29.2465,29.2921,29.2465,29.2693,21000.0
2012-11-05 12:20:00,38.46,38.47,38.42,38.44,37400.0,29.2769,29.2845,29.2465,29.2617,37400.0
2012-11-05 12:25:00,38.43,38.44,38.41,38.42,11400.0,29.2541,29.2617,29.2388,29.2465,11400.0
2012-11-05 12:30:00,38.43,38.43,38.4,38.42,17700.0,29.2541,29.2541,29.2312,29.2465,17700.0
2012-11-05 12:35:00,38.41,38.41,38.37,38.39,21900.0,29.2388,29.2388,29.2084,29.2236,21900.0
2012-11-05 12:40:00,38.39,38.4,38.35,38.36,23600.0,29.2236,29.2312,29.1932,29.2008,23600.0
2012-11-05 12:45:00,38.36,38.38,38.35,38.36,8700.0,29.2008,29.216,29.1932,29.2008,8700.0
2012-11-05 12:50:00,38.36,38.39,38.36,38.37,15000.0,29.2008,29.2236,29.2008,29.2084,15000.0
2012-11-05 12:55:00,38.38,38.39,38.36,38.36,18600.0,29.216,29.2236,29.2008,29.2008,18600.0
2012-11-05 13:00:00,38.37,38.4,38.37,38.38,15900.0,29.2084,29.2312,29.2084,29.216,15900.0
2012-11-05 13:05:00,38.39,38.41,38.37,38.41,16800.0,29.2236,29.2388,29.2084,29.2388,16800.0
2012-11-05 13:10:00,38.41,38.45,38.41,38.42,19100.0,29.2388,29.2693,29.2388,29.2465,19100.0
2012-11-05 13:15:00,38.42,38.48,38.4,38.47,34200.0,29.2465,29.2921,29.2312,29.2845,34200.0
2012-11-05 13:20:00,38.47,38.47,38.42,38.45,22400.0,29.2845,29.2845,29.2465,29.2693,22400.0
2012-11-05 13:25:00,38.45,38.51,38.45,38.49,24400.0,29.2693,29.315,29.2693,29.2997,24400.0
2012-11-05 13:30:00,38.5,38.52,38.49,38.52,10500.0,29.3074,29.3226,29.2997,29.3226,10500.0
2012-11-05 13:35:00,38.52,38.6,38.52,38.6,43600.0,29.3226,29.3835,29.3226,29.3835,43600.0
2012-11-05 13:40:00,38.6,38.61,38.57,38.58,29400.0,29.3835,29.3911,29.3606,29.3683,29400.0
2012-11-05 13:45:00,38.58,38.58,38.55,38.55,21900.0,29.3683,29.3683,29.3454,29.3454,21900.0
2012-11-05 13:50:00,38.55,38.58,38.55,38.57,22300.0,29.3454,29.3683,29.3454,29.3606,22300.0
2012-11-05 13:55:00,38.56,38.59,38.56,38.58,19300.0,29.353,29.3759,29.353,29.3683,19300.0
2012-11-05 14:00:00,38.59,38.62,38.58,38.62,36600.0,29.3759,29.3987,29.3683,29.3987,36600.0
2012-11-05 14:05:00,38.62,38.62,38.59,38.59,32000.0,29.3987,29.3987,29.3759,29.3759,32000.0
2012-11-05 14:10:00,38.58,38.61,38.56,38.6,14600.0,29.3683,29.3911,29.353,29.3835,14600.0
2012-11-05 14:15:00,38.61,38.64,38.59,38.59,49900.0,29.3911,29.4139,29.3759,29.3759,49900.0
2012-11-05 14:20:00,38.59,38.62,38.57,38.62,27700.0,29.3759,29.3987,29.3606,29.3987,27700.0
2012-11-05 14:25:00,38.62,38.65,38.6,38.64,51400.0,29.3987,29.4215,29.3835,29.4139,51400.0
2012-11-05 14:30:00,38.63,38.68,38.63,38.66,59100.0,29.4063,29.4444,29.4063,29.4292,59100.0
2012-11-05 14:35:00,38.66,38.67,38.65,38.65,64500.0,29.4292,29.4368,29.4215,29.4215,64500.0
2012-11-05 14:40:00,38.65,38.71,38.65,38.7,50700.0,29.4215,29.4672,29.4215,29.4596,50700.0
2012-11-05 14:45:00,38.7,38.71,38.69,38.69,21800.0,29.4596,29.4672,29.452,29.452,21800.0
2012-11-05 14:50:00,38.69,38.75,38.69,38.73,58200.0,29.452,29.4977,29.452,29.4824,58200.0
2012-11-05 14:55:00,38.72,38.74,38.71,38.74,22600.0,29.4748,29.4901,29.4672,29.4901,22600.0
2012-11-05 15:00:00,38.74,38.75,38.71,38.75,57500.0,29.4901,29.4977,29.4672,29.4977,57500.0
2012-11-05 15:05:00,38.76,38.76,38.74,38.75,48200.0,29.5053,29.5053,29.4901,29.4977,48200.0
2012-11-05 15:10:00,38.75,38.75,38.73,38.75,54200.0,29.4977,29.4977,29.4824,29.4977,54200.0
2012-11-05 15:15:00,38.74,38.75,38.73,38.73,56700.0,29.4901,29.4977,29.4824,29.4824,56700.0
2012-11-05 15:20:00,38.73,38.77,38.72,38.74,80600.0,29.4824,29.5129,29.4748,29.4901,80600.0
2012-11-05 15:25:00,38.74,38.74,38.66,38.68,98200.0,29.4901,29.4901,29.4292,29.4444,98200.0
2012-11-05 15:30:00,38.69,38.69,38.62,38.62,66000.0,29.452,29.452,29.3987,29.3987,66000.0
2012-11-05 15:35:00,38.63,38.66,38.61,38.65,56000.0,29.4063,29.4292,29.3911,29.4215,56000.0
2012-11-05 15:40:00,38.66,38.71,38.66,38.71,71900.0,29.4292,29.4672,29.4292,29.4672,71900.0
2012-11-05 15:45:00,38.72,38.75,38.69,38.69,129800.0,29.4748,29.4977,29.452,29.452,129800.0
2012-11-05 15:50:00,38.69,38.71,38.68,38.68,55000.0,29.452,29.4672,29.4444,29.4444,55000.0
2012-11-05 15:55:00,38.69,38.69,38.65,38.67,161100.0,29.452,29.452,29.4215,29.4368,161100.0
2012-11-06 09:30:00,38.81,38.89,38.74,38.76,75900.0,29.5433,29.6042,29.4901,29.5053,75900.0
2012-11-06 09:35:00,38.8,38.9,38.8,38.9,55800.0,29.5357,29.6118,29.5357,29.6118,55800.0
2012-11-06 09:40:00,38.9,38.94,38.88,38.91,45900.0,29.6118,29.6423,29.5966,29.6195,45900.0
2012-11-06 09:45:00,38.92,38.97,38.87,38.97,34600.0,29.6271,29.6651,29.589,29.6651,34600.0
2012-11-06 09:50:00,38.97,39.0,38.88,38.9,28300.0,29.6651,29.688,29.5966,29.6118,28300.0
2012-11-06 09:55:00,38.9,38.99,38.9,38.99,33700.0,29.6118,29.6804,29.6118,29.6804,33700.0
2012-11-06 10:00:00,38.98,39.0,38.94,38.97,37500.0,29.6727,29.688,29.6423,29.6651,37500.0
2012-11-06 10:05:00,38.97,39.0,38.93,39.0,47000.0,29.6651,29.688,29.6347,29.688,47000.0
2012-11-06 10:10:00,39.0,39.02,38.98,39.02,65300.0,29.688,29.7032,29.6727,29.7032,65300.0
2012-11-06 10:15:00,39.02,39.05,39.0,39.03,49200.0,29.7032,29.726,29.688,29.7108,49200.0
2012-11-06 10:20:00,39.03,39.11,39.02,39.11,44700.0,29.7108,29.7717,29.7032,29.7717,44700.0
2012-11-06 10:25:00,39.11,39.11,39.0,39.02,49300.0,29.7717,29.7717,29.688,29.7032,49300.0
2012-11-06 10:30:00,39.01,39.04,38.98,39.04,30100.0,29.6956,29.7184,29.6727,29.7184,30100.0
2012-11-06 10:35:00,39.04,39.04,38.98,39.01,43000.0,29.7184,29.7184,29.6727,29.6956,43000.0
2012-11-06 10:40:00,39.01,39.06,39.0,39.05,50000.0,29.6956,29.7336,29.688,29.726,50000.0
2012-11-06 10:45:00,39.04,39.2,39.04,39.19,121600.0,29.7184,29.8402,29.7184,29.8326,121600.0
2012-11-06 10:50:00,39.18,39.18,39.12,39.12,40500.0,29.825,29.825,29.7793,29.7793,40500.0
2012-11-06 10:55:00,39.12,39.18,39.12,39.17,40500.0,29.7793,29.825,29.7793,29.8174,40500.0
2012-11-06 11:00:00,39.17,39.21,39.17,39.18,30600.0,29.8174,29.8478,29.8174,29.825,30600.0
2012-11-06 11:05:00,39.18,39.19,39.16,39.17,22300.0,29.825,29.8326,29.8098,29.8174,22300.0
2012-11-06 11:10:00,39.17,39.24,39.16,39.24,24000.0,29.8174,29.8707,29.8098,29.8707,24000.0
2012-11-06 11:15:00,39.23,39.29,39.23,39.25,69400.0,29.8631,29.9087,29.8631,29.8783,69400.0
2012-11-06 11:20:00,39.25,39.28,39.23,39.28,41700.0,29.8783,29.9011,29.8631,29.9011,41700.0
2012-11-06 11:25:00,39.27,39.28,39.25,39.27,27600.0,29.8935,29.9011,29.8783,29.8935,27600.0
2012-11-06 11:30:00,39.26,39.26,39.23,39.23,40200.0,29.8859,29.8859,29.8631,29.8631,40200.0
2012-11-06 11:35:00,39.23,39.39,39.23,39.34,63000.0,29.8631,29.9849,29.8631,29.9468,63000.0
2012-11-06 11:40:00,39.34,39.38,39.31,39.37,43600.0,29.9468,29.9772,29.924,29.9696,43600.0
2012-11-06 11:45:00,39.37,39.41,39.29,39.31,32700.0,29.9696,30.0001,29.9087,29.924,32700.0
2012-11-06 11:50:00,39.31,39.36,39.3,39.36,21900.0,29.924,29.962,29.9163,29.962,21900.0
2012-11-06 11:55:00,39.35,39.38,39.34,39.37,21000.0,29.9544,29.9772,29.9468,29.9696,21000.0
2012-11-06 12:00:00,39.37,39.41,39.33,39.37,51000.0,29.9696,30.0001,29.9392,29.9696,51000.0
2012-11-06 12:05:00,39.37,39.38,39.32,39.33,36300.0,29.9696,29.9772,29.9316,29.9392,36300.0
2012-11-06 12:10:00,39.33,39.35,39.26,39.27,47800.0,29.9392,29.9544,29.8859,29.8935,47800.0
2012-11-06 12:15:00,39.27,39.27,39.23,39.24,42600.0,29.8935,29.8935,29.8631,29.8707,42600.0
2012-11-06 12:20:00,39.24,39.28,39.23,39.28,28400.0,29.8707,29.9011,29.8631,29.9011,28400.0
2012-11-06 12:25:00,39.27,39.3,39.25,39.29,26200.0,29.8935,29.9163,29.8783,29.9087,26200.0
2012-11-06 12:30:00,39.29,39.31,39.26,39.31,15900.0,29.9087,29.924,29.8859,29.924,15900.0
2012-11-06 12:35:00,39.3,39.3,39.28,39.29,15700.0,29.9163,29.9163,29.9011,29.9087,15700.0
2012-11-06 12:40:00,39.29,39.29,39.26,39.27,21700.0,29.9087,29.9087,29.8859,29.8935,21700.0
2012-11-06 12:45:00,39.26,39.27,39.2,39.21,41800.0,29.8859,29.8935,29.8402,29.8478,41800.0
2012-11-06 12:50:00,39.2,39.27,39.2,39.26,27000.0,29.8402,29.8935,29.8402,29.8859,27000.0
2012-11-06 12:55:00,39.26,39.28,39.25,39.26,23200.0,29.8859,29.9011,29.8783,29.8859,23200.0
2012-11-06 13:00:00,39.25,39.26,39.18,39.19,43200.0,29.8783,29.8859,29.825,29.8326,43200.0
2012-11-06 13:05:00,39.19,39.24,39.19,39.23,10300.0,29.8326,29.8707,29.8326,29.8631,10300.0
2012-11-06 13:10:00,39.24,39.24,39.18,39.22,37900.0,29.8707,29.8707,29.825,29.8554,37900.0
2012-11-06 13:15:00,39.23,39.23,39.12,39.14,62500.0,29.8631,29.8631,29.7793,29.7945,62500.0
2012-11-06 13:20:00,39.15,39.17,39.12,39.13,30100.0,29.8022,29.8174,29.7793,29.7869,30100.0
2012-11-06 13:25:00,39.13,39.18,39.13,39.17,37000.0,29.7869,29.825,29.7869,29.8174,37000.0
2012-11-06 13:30:00,39.17,39.18,39.14,39.15,26400.0,29.8174,29.825,29.7945,29.8022,26400.0
2012-11-06 13:35:00,39.16,39.19,39.14,39.18,31300.0,29.8098,29.8326,29.7945,29.825,31300.0
2012-11-06 13:40:00,39.18,39.19,39.16,39.17,15400.0,29.825,29.8326,29.8098,29.8174,15400.0
2012-11-06 13:45:00,39.18,39.26,39.18,39.25,65000.0,29.825,29.8859,29.825,29.8783,65000.0
2012-11-06 13:50:00,39.26,39.28,39.23,39.27,60700.0,29.8859,29.9011,29.8631,29.8935,60700.0
2012-11-06 13:55:00,39.27,39.27,39.21,39.22,52100.0,29.8935,29.8935,29.8478,29.8554,52100.0
2012-11-06 14:00:00,39.22,39.28,39.21,39.27,27900.0,29.8554,29.9011,29.8478,29.8935,27900.0
2012-11-06 14:05:00,39.28,39.28,39.26,39.28,52700.0,29.9011,29.9011,29.8859,29.9011,52700.0
2012-11-06 14:10:00,39.28,39.28,39.22,39.22,24000.0,29.9011,29.9011,29.8554,29.8554,24000.0
2012-11-06 14:15:00,39.23,39.23,39.2,39.21,23000.0,29.8631,29.8631,29.8402,29.8478,23000.0
2012-11-06 14:20:00,39.22,39.22,39.21,39.22,14100.0,29.8554,29.8554,29.8478,29.8554,14100.0
2012-11-06 14:25:00,39.23,39.26,39.23,39.26,22300.0,29.8631,29.8859,29.8631,29.8859,22300.0
2012-11-06 14:30:00,39.25,39.3,39.23,39.3,46900.0,29.8783,29.9163,29.8631,29.9163,46900.0
2012-11-06 14:35:00,39.3,39.3,39.27,39.29,27700.0,29.9163,29.9163,29.8935,29.9087,27700.0
2012-11-06 14:40:00,39.29,39.31,39.28,39.29,44700.0,29.9087,29.924,29.9011,29.9087,44700.0
2012-11-06 14:45:00,39.3,39.3,39.23,39.25,77300.0,29.9163,29.9163,29.8631,29.8783,77300.0
2012-11-06 14:50:00,39.24,39.29,39.23,39.24,74200.0,29.8707,29.9087,29.8631,29.8707,74200.0
2012-11-06 14:55:00,39.24,39.27,39.2,39.26,105700.0,29.8707,29.8935,29.8402,29.8859,105700.0
2012-11-06 15:00:00,39.25,39.26,39.22,39.24,26100.0,29.8783,29.8859,29.8554,29.8707,26100.0
2012-11-06 15:05:00,39.23,39.24,39.22,39.23,40100.0,29.8631,29.8707,29.8554,29.8631,40100.0
2012-11-06 15:10:00,39.23,39.24,39.21,39.22,43000.0,29.8631,29.8707,29.8478,29.8554,43000.0
2012-11-06 15:15:00,39.22,39.25,39.21,39.25,37200.0,29.8554,29.8783,29.8478,29.8783,37200.0
2012-11-06 15:20:00,39.25,39.28,39.24,39.26,76600.0,29.8783,29.9011,29.8707,29.8859,76600.0
2012-11-06 15:25:00,39.25,39.27,39.19,39.2,58800.0,29.8783,29.8935,29.8326,29.8402,58800.0
2012-11-06 15:30:00,39.2,39.2,39.15,39.19,81900.0,29.8402,29.8402,29.8022,29.8326,81900.0
2012-11-06 15:35:00,39.19,39.2,39.17,39.19,91100.0,29.8326,29.8402,29.8174,29.8326,91100.0
2012-11-06 15:40:00,39.19,39.19,39.14,39.18,74000.0,29.8326,29.8326,29.7945,29.825,74000.0
2012-11-06 15:45:00,39.18,39.26,39.17,39.26,119000.0,29.825,29.8859,29.8174,29.8859,119000.0
2012-11-06 15:50:00,39.26,39.27,39.2,39.21,249200.0,29.8859,29.8935,29.8402,29.8478,249200.0
2012-11-06 15:55:00,39.21,39.27,39.2,39.27,372200.0,29.8478,29.8935,29.8402,29.8935,372200.0
2012-11-07 09:30:00,38.96,38.96,38.66,38.75,105500.0,29.6575,29.6575,29.4292,29.4977,105500.0
2012-11-07 09:35:00,38.75,38.87,38.69,38.87,96700.0,29.4977,29.589,29.452,29.589,96700.0
2012-11-07 09:40:00,38.87,38.93,38.7,38.74,199900.0,29.589,29.6347,29.4596,29.4901,199900.0
2012-11-07 09:45:00,38.74,38.84,38.72,38.82,72600.0,29.4901,29.5662,29.4748,29.5509,72600.0
2012-11-07 09:50:00,38.81,38.97,38.81,38.94,128700.0,29.5433,29.6651,29.5433,29.6423,128700.0
2012-11-07 09:55:00,38.94,38.96,38.85,38.89,112300.0,29.6423,29.6575,29.5738,29.6042,112300.0
2012-11-07 10:00:00,38.89,38.98,38.87,38.95,112200.0,29.6042,29.6727,29.589,29.6499,112200.0
2012-11-07 10:05:00,38.95,38.97,38.93,38.96,43300.0,29.6499,29.6651,29.6347,29.6575,43300.0
2012-11-07 10:10:00,38.96,38.97,38.9,38.95,81900.0,29.6575,29.6651,29.6118,29.6499,81900.0
2012-11-07 10:15:00,38.95,38.98,38.87,38.87,62900.0,29.6499,29.6727,29.589,29.589,62900.0
2012-11-07 10:20:00,38.88,38.94,38.76,38.81,94200.0,29.5966,29.6423,29.5053,29.5433,94200.0
2012-11-07 10:25:00,38.81,38.82,38.75,38.8,65400.0,29.5433,29.5509,29.4977,29.5357,65400.0
2012-11-07 10:30:00,38.8,38.9,38.8,38.89,38400.0,29.5357,29.6118,29.5357,29.6042,38400.0
2012-11-07 10:35:00,38.89,38.93,38.87,38.92,48300.0,29.6042,29.6347,29.589,29.6271,48300.0
2012-11-07 10:40:00,38.92,38.92,38.88,38.89,23900.0,29.6271,29.6271,29.5966,29.6042,23900.0
2012-11-07 10:45:00,38.88,38.89,38.81,38.82,56700.0,29.5966,29.6042,29.5433,29.5509,56700.0
2012-11-07 10:50:00,38.81,38.84,38.75,38.79,53100.0,29.5433,29.5662,29.4977,29.5281,53100.0
2012-11-07 10:55:00,38.79,38.8,38.64,38.65,57600.0,29.5281,29.5357,29.4139,29.4215,57600.0
2012-11-07 11:00:00,38.66,38.78,38.66,38.76,33400.0,29.4292,29.5205,29.4292,29.5053,33400.0
2012-11-07 11:05:00,38.75,38.76,38.68,38.68,53600.0,29.4977,29.5053,29.4444,29.4444,53600.0
2012-11-07 11:10:00,38.68,38.69,38.63,38.64,37200.0,29.4444,29.452,29.4063,29.4139,37200.0
2012-11-07 11:15:00,38.63,38.65,38.58,38.58,40400.0,29.4063,29.4215,29.3683,29.3683,40400.0
2012-11-07 11:20:00,38.57,38.61,38.53,38.55,48800.0,29.3606,29.3911,29.3302,29.3454,48800.0
2012-11-07 11:25:00,38.55,38.57,38.5,38.52,40400.0,29.3454,29.3606,29.3074,29.3226,40400.0
2012-11-07 11:30:00,38.51,38.53,38.39,38.43,74300.0,29.315,29.3302,29.2236,29.2541,74300.0
2012-11-07 11:35:00,38.43,38.52,38.42,38.52,29200.0,29.2541,29.3226,29.2465,29.3226,29200.0
2012-11-07 11:40:00,38.52,38.52,38.47,38.48,40500.0,29.3226,29.3226,29.2845,29.2921,40500.0
2012-11-07 11:45:00,38.47,38.52,38.43,38.51,34100.0,29.2845,29.3226,29.2541,29.315,34100.0
2012-11-07 11:50:00,38.51,38.53,38.47,38.51,64700.0,29.315,29.3302,29.2845,29.315,64700.0
2012-11-07 11:55:00,38.51,38.55,38.48,38.51,55600.0,29.315,29.3454,29.2921,29.315,55600.0
2012-11-07 12:00:00,38.52,38.54,38.49,38.53,22500.0,29.3226,29.3378,29.2997,29.3302,22500.0
2012-11-07 12:05:00,38.53,38.54,38.48,38.49,27100.0,29.3302,29.3378,29.2921,29.2997,27100.0
2012-11-07 12:10:00,38.5,38.53,38.48,38.52,19100.0,29.3074,29.3302,29.2921,29.3226,19100.0
2012-11-07 12:15:00,38.51,38.59,38.51,38.58,27100.0,29.315,29.3759,29.315,29.3683,27100.0
2012-11-07 12:20:00,38.57,38.62,38.56,38.59,18800.0,29.3606,29.3987,29.353,29.3759,18800.0
2012-11-07 12:25:00,38.58,38.61,38.56,38.56,22000.0,29.3683,29.3911,29.353,29.353,22000.0
2012-11-07 12:30:00,38.56,38.59,38.55,38.57,28300.0,29.353,29.3759,29.3454,29.3606,28300.0
2012-11-07 12:35:00,38.57,38.6,38.57,38.6,27000.0,29.3606,29.3835,29.3606,29.3835,27000.0
2012-11-07 12:40:00,38.59,38.59,38.55,38.58,20100.0,29.3759,29.3759,29.3454,29.3683,20100.0
2012-11-07 12:45:00,38.58,38.62,38.57,38.59,19600.0,29.3683,29.3987,29.3606,29.3759,19600.0
2012-11-07 12:50:00,38.59,38.62,38.59,38.59,18900.0,29.3759,29.3987,29.3759,29.3759,18900.0
2012-11-07 12:55:00,38.59,38.59,38.57,38.58,12400.0,29.3759,29.3759,29.3606,29.3683,12400.0
2012-11-07 13:00:00,38.58,38.62,38.57,38.61,23300.0,29.3683,29.3987,29.3606,29.3911,23300.0
2012-11-07 13:05:00,38.62,38.7,38.62,38.67,60200.0,29.3987,29.4596,29.3987,29.4368,60200.0
2012-11-07 13:10:00,38.67,38.7,38.63,38.64,26100.0,29.4368,29.4596,29.4063,29.4139,26100.0
2012-11-07 13:15:00,38.64,38.66,38.6,38.6,20100.0,29.4139,29.4292,29.3835,29.3835,20100.0
2012-11-07 13:20:00,38.59,38.63,38.58,38.62,13900.0,29.3759,29.4063,29.3683,29.3987,13900.0
2012-11-07 13:25:00,38.63,38.64,38.56,38.56,16100.0,29.4063,29.4139,29.353,29.353,16100.0
2012-11-07 13:30:00,38.57,38.66,38.56,38.64,33400.0,29.3606,29.4292,29.353,29.4139,33400.0
2012-11-07 13:35:00,38.64,38.67,38.63,38.65,33900.0,29.4139,29.4368,29.4063,29.4215,33900.0
2012-11-07 13:40:00,38.65,38.68,38.63,38.64,32500.0,29.4215,29.4444,29.4063,29.4139,32500.0
2012-11-07 13:45:00,38.64,38.65,38.61,38.63,25100.0,29.4139,29.4215,29.3911,29.4063,25100.0
2012-11-07 13:50:00,38.63,38.7,38.63,38.7,26100.0,29.4063,29.4596,29.4063,29.4596,26100.0
2012-11-07 13:55:00,38.69,38.74,38.66,38.72,62500.0,29.452,29.4901,29.4292,29.4748,62500.0
2012-11-07 14:00:00,38.72,38.8,38.72,38.78,32200.0,29.4748,29.5357,29.4748,29.5205,32200.0
2012-11-07 14:05:00,38.79,38.87,38.77,38.86,39000.0,29.5281,29.589,29.5129,29.5814,39000.0
2012-11-07 14:10:00,38.85,38.86,38.77,38.8,44100.0,29.5738,29.5814,29.5129,29.5357,44100.0
2012-11-07 14:15:00,38.79,38.8,38.77,38.79,26100.0,29.5281,29.5357,29.5129,29.5281,26100.0
2012-11-07 14:20:00,38.79,38.87,38.79,38.84,31900.0,29.5281,29.589,29.5281,29.5662,31900.0
2012-11-07 14:25:00,38.84,38.88,38.83,38.88,41000.0,29.5662,29.5966,29.5586,29.5966,41000.0
2012-11-07 14:30:00,38.88,38.89,38.81,38.83,71500.0,29.5966,29.6042,29.5433,29.5586,71500.0
2012-11-07 14:35:00,38.82,38.84,38.78,38.81,44800.0,29.5509,29.5662,29.5205,29.5433,44800.0
2012-11-07 14:40:00,38.81,38.81,38.77,38.78,40000.0,29.5433,29.5433,29.5129,29.5205,40000.0
2012-11-07 14:45:00,38.77,38.79,38.74,38.77,43100.0,29.5129,29.5281,29.4901,29.5129,43100.0
2012-11-07 14:50:00,38.77,38.77,38.71,38.73,53200.0,29.5129,29.5129,29.4672,29.4824,53200.0
2012-11-07 14:55:00,38.73,38.81,38.72,38.81,51900.0,29.4824,29.5433,29.4748,29.5433,51900.0
2012-11-07 15:00:00,38.81,38.81,38.73,38.77,59300.0,29.5433,29.5433,29.4824,29.5129,59300.0
2012-11-07 15:05:00,38.76,38.77,38.71,38.75,77900.0,29.5053,29.5129,29.4672,29.4977,77900.0
2012-11-07 15:10:00,38.75,38.79,38.72,38.77,97400.0,29.4977,29.5281,29.4748,29.5129,97400.0
2012-11-07 15:15:00,38.77,38.79,38.74,38.77,43700.0,29.5129,29.5281,29.4901,29.5129,43700.0
2012-11-07 15:20:00,38.77,38.84,38.76,38.83,41700.0,29.5129,29.5662,29.5053,29.5586,41700.0
2012-11-07 15:25:00,38.83,38.9,38.81,38.88,59300.0,29.5586,29.6118,29.5433,29.5966,59300.0
2012-11-07 15:30:00,38.88,38.89,38.8,38.86,74300.0,29.5966,29.6042,29.5357,29.5814,74300.0
2012-11-07 15:35:00,38.86,38.87,38.79,38.8,65500.0,29.5814,29.589,29.5281,29.5357,65500.0
2012-11-07 15:40:00,38.8,38.84,38.79,38.83,61300.0,29.5357,29.5662,29.5281,29.5586,61300.0
2012-11-07 15:45:00,38.82,38.87,38.74,38.76,146800.0,29.5509,29.589,29.4901,29.5053,146800.0
2012-11-07 15:50:00,38.77,38.85,38.75,38.81,136400.0,29.5129,29.5738,29.4977,29.5433,136400.0
2012-11-07 15:55:00,38.81,38.81,38.64,38.67,355600.0,29.5433,29.5433,29.4139,29.4368,355600.0
2012-11-08 09:30:00,38.6,38.76,38.52,38.74,55800.0,29.3835,29.5053,29.3226,29.4901,55800.0
2012-11-08 09:35:00,38.75,39.0,38.74,39.0,49800.0,29.4977,29.688,29.4901,29.688,49800.0
2012-11-08 09:40:00,38.98,39.09,38.95,39.04,55800.0,29.6727,29.7565,29.6499,29.7184,55800.0
2012-11-08 09:45:00,39.03,39.07,39.02,39.05,30300.0,29.7108,29.7413,29.7032,29.726,30300.0
2012-11-08 09:50:00,39.06,39.07,38.95,39.0,33200.0,29.7336,29.7413,29.6499,29.688,33200.0
2012-11-08 09:55:00,39.0,39.04,38.94,38.98,33700.0,29.688,29.7184,29.6423,29.6727,33700.0
2012-11-08 10:00:00,38.96,38.99,38.93,38.97,45500.0,29.6575,29.6804,29.6347,29.6651,45500.0
2012-11-08 10:05:00,38.97,38.97,38.86,38.91,51900.0,29.6651,29.6651,29.5814,29.6195,51900.0
2012-11-08 10:10:00,38.91,38.99,38.91,38.98,51000.0,29.6195,29.6804,29.6195,29.6727,51000.0
2012-11-08 10:15:00,38.99,39.0,38.92,38.97,42200.0,29.6804,29.688,29.6271,29.6651,42200.0
2012-11-08 10:20:00,38.98,38.99,38.92,38.95,91700.0,29.6727,29.6804,29.6271,29.6499,91700.0
2012-11-08 10:25:00,38.95,39.0,38.92,39.0,36100.0,29.6499,29.688,29.6271,29.688,36100.0
2012-11-08 10:30:00,39.0,39.06,38.96,39.03,53300.0,29.688,29.7336,29.6575,29.7108,53300.0
2012-11-08 10:35:00,39.04,39.06,38.99,39.02,63500.0,29.7184,29.7336,29.6804,29.7032,63500.0
2012-11-08 10:40:00,39.02,39.04,38.88,38.94,58000.0,29.7032,29.7184,29.5966,29.6423,58000.0
2012-11-08 10:45:00,38.93,38.96,38.87,38.87,33600.0,29.6347,29.6575,29.589,29.589,33600.0
2012-11-08 10:50:00,38.87,38.92,38.83,38.89,44200.0,29.589,29.6271,29.5586,29.6042,44200.0
2012-11-08 10:55:00,38.89,38.9,38.78,38.82,46900.0,29.6042,29.6118,29.5205,29.5509,46900.0
2012-11-08 11:00:00,38.82,38.87,38.76,38.79,46900.0,29.5509,29.589,29.5053,29.5281,46900.0
2012-11-08 11:05:00,38.79,38.87,38.76,38.86,36000.0,29.5281,29.589,29.5053,29.5814,36000.0
2012-11-08 11:10:00,38.85,38.87,38.82,38.87,29100.0,29.5738,29.589,29.5509,29.589,29100.0
2012-11-08 11:15:00,38.87,38.89,38.82,38.84,41400.0,29.589,29.6042,29.5509,29.5662,41400.0
2012-11-08 11:20:00,38.83,38.87,38.8,38.87,36500.0,29.5586,29.589,29.5357,29.589,36500.0
2012-11-08 11:25:00,38.87,38.91,38.84,38.88,38200.0,29.589,29.6195,29.5662,29.5966,38200.0
2012-11-08 11:30:00,38.88,38.91,38.86,38.86,48500.0,29.5966,29.6195,29.5814,29.5814,48500.0
2012-11-08 11:35:00,38.86,38.86,38.79,38.82,66000.0,29.5814,29.5814,29.5281,29.5509,66000.0
2012-11-08 11:40:00,38.82,38.87,38.81,38.86,27300.0,29.5509,29.589,29.5433,29.5814,27300.0
2012-11-08 11:45:00,38.86,38.88,38.82,38.84,100400.0,29.5814,29.5966,29.5509,29.5662,100400.0
2012-11-08 11:50:00,38.83,38.85,38.77,38.84,77200.0,29.5586,29.5738,29.5129,29.5662,77200.0
2012-11-08 11:55:00,38.83,38.88,38.82,38.88,28400.0,29.5586,29.5966,29.5509,29.5966,28400.0
2012-11-08 12:00:00,38.87,38.89,38.83,38.88,76700.0,29.589,29.6042,29.5586,29.5966,76700.0
2012-11-08 12:05:00,38.87,38.89,38.84,38.87,99100.0,29.589,29.6042,29.5662,29.589,99100.0
2012-11-08 12:10:00,38.88,38.89,38.82,38.85,71000.0,29.5966,29.6042,29.5509,29.5738,71000.0
2012-11-08 12:15:00,38.86,38.9,38.84,38.85,87100.0,29.5814,29.6118,29.5662,29.5738,87100.0
2012-11-08 12:20:00,38.84,38.91,38.83,38.87,62400.0,29.5662,29.6195,29.5586,29.589,62400.0
2012-11-08 12:25:00,38.87,38.89,38.86,38.87,41400.0,29.589,29.6042,29.5814,29.589,41400.0
2012-11-08 12:30:00,38.87,38.9,38.84,38.87,35000.0,29.589,29.6118,29.5662,29.589,35000.0
2012-11-08 12:35:00,38.87,38.87,38.78,38.83,45800.0,29.589,29.589,29.5205,29.5586,45800.0
2012-11-08 12:40:00,38.83,38.87,38.8,38.8,18200.0,29.5586,29.589,29.5357,29.5357,18200.0
2012-11-08 12:45:00,38.79,38.8,38.73,38.77,36500.0,29.5281,29.5357,29.4824,29.5129,36500.0
2012-11-08 12:50:00,38.77,38.79,38.76,38.76,13300.0,29.5129,29.5281,29.5053,29.5053,13300.0
2012-11-08 12:55:00,38.76,38.81,38.76,38.79,34900.0,29.5053,29.5433,29.5053,29.5281,34900.0
2012-11-08 13:00:00,38.78,38.81,38.77,38.79,40800.0,29.5205,29.5433,29.5129,29.5281,40800.0
2012-11-08 13:05:00,38.79,38.82,38.77,38.79,28900.0,29.5281,29.5509,29.5129,29.5281,28900.0
2012-11-08 13:10:00,38.79,38.8,38.75,38.77,38000.0,29.5281,29.5357,29.4977,29.5129,38000.0
2012-11-08 13:15:00,38.76,38.79,38.75,38.76,43000.0,29.5053,29.5281,29.4977,29.5053,43000.0
2012-11-08 13:20:00,38.75,38.77,38.73,38.74,41000.0,29.4977,29.5129,29.4824,29.4901,41000.0
2012-11-08 13:25:00,38.74,38.74,38.62,38.65,140400.0,29.4901,29.4901,29.3987,29.4215,140400.0
2012-11-08 13:30:00,38.64,38.67,38.6,38.66,107600.0,29.4139,29.4368,29.3835,29.4292,107600.0
2012-11-08 13:35:00,38.66,38.73,38.64,38.72,34100.0,29.4292,29.4824,29.4139,29.4748,34100.0
2012-11-08 13:40:00,38.71,38.73,38.69,38.71,30200.0,29.4672,29.4824,29.452,29.4672,30200.0
2012-11-08 13:45:00,38.71,38.81,38.7,38.8,54700.0,29.4672,29.5433,29.4596,29.5357,54700.0
2012-11-08 13:50:00,38.81,38.88,38.8,38.88,33300.0,29.5433,29.5966,29.5357,29.5966,33300.0
2012-11-08 13:55:00,38.87,38.91,38.84,38.86,89200.0,29.589,29.6195,29.5662,29.5814,89200.0
2012-11-08 14:00:00,38.87,38.87,38.83,38.83,40000.0,29.589,29.589,29.5586,29.5586,40000.0
2012-11-08 14:05:00,38.84,38.85,38.79,38.8,53600.0,29.5662,29.5738,29.5281,29.5357,53600.0
2012-11-08 14:10:00,38.8,38.82,38.76,38.81,60100.0,29.5357,29.5509,29.5053,29.5433,60100.0
2012-11-08 14:15:00,38.81,38.85,38.8,38.8,38900.0,29.5433,29.5738,29.5357,29.5357,38900.0
2012-11-08 14:20:00,38.79,38.82,38.77,38.82,47400.0,29.5281,29.5509,29.5129,29.5509,47400.0
2012-11-08 14:25:00,38.81,38.84,38.8,38.82,36500.0,29.5433,29.5662,29.5357,29.5509,36500.0
2012-11-08 14:30:00,38.83,38.85,38.8,38.8,38100.0,29.5586,29.5738,29.5357,29.5357,38100.0
2012-11-08 14:35:00,38.8,38.81,38.78,38.79,20800.0,29.5357,29.5433,29.5205,29.5281,20800.0
2012-11-08 14:40:00,38.79,38.81,38.78,38.8,46000.0,29.5281,29.5433,29.5205,29.5357,46000.0
2012-11-08 14:45:00,38.8,38.85,38.79,38.84,60600.0,29.5357,29.5738,29.5281,29.5662,60600.0
2012-11-08 14:50:00,38.86,38.88,38.81,38.83,39600.0,29.5814,29.5966,29.5433,29.5586,39600.0
2012-11-08 14:55:00,38.84,38.88,38.83,38.84,53900.0,29.5662,29.5966,29.5586,29.5662,53900.0
2012-11-08 15:00:00,38.84,38.86,38.83,38.86,44300.0,29.5662,29.5814,29.5586,29.5814,44300.0
2012-11-08 15:05:00,38.86,38.88,38.81,38.83,48000.0,29.5814,29.5966,29.5433,29.5586,48000.0
2012-11-08 15:10:00,38.83,38.92,38.83,38.89,97500.0,29.5586,29.6271,29.5586,29.6042,97500.0
2012-11-08 15:15:00,38.9,38.94,38.87,38.9,54300.0,29.6118,29.6423,29.589,29.6118,54300.0
2012-11-08 15:20:00,38.9,38.91,38.86,38.87,37500.0,29.6118,29.6195,29.5814,29.589,37500.0
2012-11-08 15:25:00,38.87,38.9,38.86,38.89,81500.0,29.589,29.6118,29.5814,29.6042,81500.0
2012-11-08 15:30:00,38.88,38.89,38.8,38.81,83200.0,29.5966,29.6042,29.5357,29.5433,83200.0
2012-11-08 15:35:00,38.81,38.84,38.8,38.81,71900.0,29.5433,29.5662,29.5357,29.5433,71900.0
2012-11-08 15:40:00,38.82,38.86,38.81,38.84,113600.0,29.5509,29.5814,29.5433,29.5662,113600.0
2012-11-08 15:45:00,38.84,38.84,38.76,38.76,110400.0,29.5662,29.5662,29.5053,29.5053,110400.0
2012-11-08 15:50:00,38.76,38.84,38.75,38.83,198700.0,29.5053,29.5662,29.4977,29.5586,198700.0
2012-11-08 15:55:00,38.82,38.83,38.67,38.68,319900.0,29.5509,29.5586,29.4368,29.4444,319900.0
2012-11-09 09:30:00,38.58,38.62,38.45,38.52,87600.0,29.3683,29.3987,29.2693,29.3226,87600.0
2012-11-09 09:35:00,38.53,38.57,38.37,38.38,114100.0,29.3302,29.3606,29.2084,29.216,114100.0
2012-11-09 09:40:00,38.38,38.47,38.37,38.44,147400.0,29.216,29.2845,29.2084,29.2617,147400.0
2012-11-09 09:45:00,38.46,38.5,38.29,38.32,90400.0,29.2769,29.3074,29.1475,29.1703,90400.0
2012-11-09 09:50:00,38.3,38.34,38.19,38.29,79900.0,29.1551,29.1856,29.0714,29.1475,79900.0
2012-11-09 09:55:00,38.3,38.32,38.15,38.16,58100.0,29.1551,29.1703,29.0409,29.0485,58100.0
2012-11-09 10:00:00,38.18,38.37,38.18,38.34,79500.0,29.0638,29.2084,29.0638,29.1856,79500.0
2012-11-09 10:05:00,38.37,38.43,38.28,38.43,38600.0,29.2084,29.2541,29.1399,29.2541,38600.0
2012-11-09 10:10:00,38.43,38.54,38.37,38.52,59800.0,29.2541,29.3378,29.2084,29.3226,59800.0
2012-11-09 10:15:00,38.52,38.52,38.45,38.52,65800.0,29.3226,29.3226,29.2693,29.3226,65800.0
2012-11-09 10:20:00,38.54,38.66,38.54,38.66,36400.0,29.3378,29.4292,29.3378,29.4292,36400.0
2012-11-09 10:25:00,38.66,38.7,38.65,38.69,38300.0,29.4292,29.4596,29.4215,29.452,38300.0
2012-11-09 10:30:00,38.7,38.7,38.61,38.63,47000.0,29.4596,29.4596,29.3911,29.4063,47000.0
2012-11-09 10:35:00,38.64,38.71,38.59,38.59,36800.0,29.4139,29.4672,29.3759,29.3759,36800.0
2012-11-09 10:40:00,38.59,38.8,38.59,38.8,42500.0,29.3759,29.5357,29.3759,29.5357,42500.0
2012-11-09 10:45:00,38.79,38.8,38.73,38.74,44900.0,29.5281,29.5357,29.4824,29.4901,44900.0
2012-11-09 10:50:00,38.74,38.76,38.7,38.75,33400.0,29.4901,29.5053,29.4596,29.4977,33400.0
2012-11-09 10:55:00,38.74,38.78,38.69,38.76,28400.0,29.4901,29.5205,29.452,29.5053,28400.0
2012-11-09 11:00:00,38.76,38.83,38.74,38.82,38100.0,29.5053,29.5586,29.4901,29.5509,38100.0
2012-11-09 11:05:00,38.82,38.91,38.82,38.88,24800.0,29.5509,29.6195,29.5509,29.5966,24800.0
2012-11-09 11:10:00,38.88,38.92,38.85,38.85,29100.0,29.5966,29.6271,29.5738,29.5738,29100.0
2012-11-09 11:15:00,38.86,38.9,38.85,38.9,17700.0,29.5814,29.6118,29.5738,29.6118,17700.0
2012-11-09 11:20:00,38.89,38.89,38.79,38.83,28800.0,29.6042,29.6042,29.5281,29.5586,28800.0
2012-11-09 11:25:00,38.83,38.87,38.79,38.86,25200.0,29.5586,29.589,29.5281,29.5814,25200.0
2012-11-09 11:30:00,38.86,38.9,38.84,38.85,55800.0,29.5814,29.6118,29.5662,29.5738,55800.0
2012-11-09 11:35:00,38.86,38.97,38.83,38.97,34100.0,29.5814,29.6651,29.5586,29.6651,34100.0
2012-11-09 11:40:00,38.97,38.98,38.96,38.96,10600.0,29.6651,29.6727,29.6575,29.6575,10600.0
2012-11-09 11:45:00,38.97,39.03,38.97,38.99,26600.0,29.6651,29.7108,29.6651,29.6804,26600.0
2012-11-09 11:50:00,39.0,39.02,38.94,38.95,18300.0,29.688,29.7032,29.6423,29.6499,18300.0
2012-11-09 11:55:00,38.95,38.95,38.91,38.94,25700.0,29.6499,29.6499,29.6195,29.6423,25700.0
2012-11-09 12:00:00,38.94,39.0,38.92,38.95,29900.0,29.6423,29.688,29.6271,29.6499,29900.0
2012-11-09 12:05:00,38.94,38.95,38.9,38.92,19000.0,29.6423,29.6499,29.6118,29.6271,19000.0
2012-11-09 12:10:00,38.92,39.0,38.92,39.0,15900.0,29.6271,29.688,29.6271,29.688,15900.0
2012-11-09 12:15:00,39.01,39.05,39.0,39.01,23000.0,29.6956,29.726,29.688,29.6956,23000.0
2012-11-09 12:20:00,39.01,39.02,38.97,39.02,24000.0,29.6956,29.7032,29.6651,29.7032,24000.0
2012-11-09 12:25:00,39.01,39.03,39.0,39.03,23100.0,29.6956,29.7108,29.688,29.7108,23100.0
2012-11-09 12:30:00,39.02,39.04,39.0,39.03,16600.0,29.7032,29.7184,29.688,29.7108,16600.0
2012-11-09 12:35:00,39.02,39.05,39.01,39.02,27600.0,29.7032,29.726,29.6956,29.7032,27600.0
2012-11-09 12:40:00,39.02,39.03,39.0,39.0,20200.0,29.7032,29.7108,29.688,29.688,20200.0
2012-11-09 12:45:00,39.01,39.04,39.0,39.04,28200.0,29.6956,29.7184,29.688,29.7184,28200.0
2012-11-09 12:50:00,39.04,39.07,39.03,39.04,21800.0,29.7184,29.7413,29.7108,29.7184,21800.0
2012-11-09 12:55:00,39.04,39.04,38.99,39.01,25300.0,29.7184,29.7184,29.6804,29.6956,25300.0
2012-11-09 13:00:00,39.0,39.06,39.0,39.05,44900.0,29.688,29.7336,29.688,29.726,44900.0
2012-11-09 13:05:00,39.04,39.05,39.02,39.03,28400.0,29.7184,29.726,29.7032,29.7108,28400.0
2012-11-09 13:10:00,39.04,39.04,38.89,38.93,74600.0,29.7184,29.7184,29.6042,29.6347,74600.0
2012-11-09 13:15:00,38.93,39.05,38.92,39.02,47500.0,29.6347,29.726,29.6271,29.7032,47500.0
2012-11-09 13:20:00,39.03,39.05,38.92,38.92,53000.0,29.7108,29.726,29.6271,29.6271,53000.0
2012-11-09 13:25:00,38.92,38.94,38.82,38.83,58400.0,29.6271,29.6423,29.5509,29.5586,58400.0
2012-11-09 13:30:00,38.83,38.89,38.79,38.85,49000.0,29.5586,29.6042,29.5281,29.5738,49000.0
2012-11-09 13:35:00,38.86,38.88,38.79,38.8,52600.0,29.5814,29.5966,29.5281,29.5357,52600.0
2012-11-09 13:40:00,38.8,38.8,38.71,38.8,190900.0,29.5357,29.5357,29.4672,29.5357,190900.0
2012-11-09 13:45:00,38.8,38.87,38.75,38.84,109800.0,29.5357,29.589,29.4977,29.5662,109800.0
2012-11-09 13:50:00,38.84,38.94,38.83,38.87,38600.0,29.5662,29.6423,29.5586,29.589,38600.0
2012-11-09 13:55:00,38.87,38.91,38.84,38.9,37900.0,29.589,29.6195,29.5662,29.6118,37900.0
2012-11-09 14:00:00,38.9,38.9,38.85,38.86,39400.0,29.6118,29.6118,29.5738,29.5814,39400.0
2012-11-09 14:05:00,38.87,38.89,38.81,38.83,29800.0,29.589,29.6042,29.5433,29.5586,29800.0
2012-11-09 14:10:00,38.83,38.9,38.82,38.89,28700.0,29.5586,29.6118,29.5509,29.6042,28700.0
2012-11-09 14:15:00,38.9,38.98,38.9,38.94,57400.0,29.6118,29.6727,29.6118,29.6423,57400.0
2012-11-09 14:20:00,38.94,38.98,38.93,38.98,34800.0,29.6423,29.6727,29.6347,29.6727,34800.0
2012-11-09 14:25:00,38.98,39.0,38.94,39.0,34700.0,29.6727,29.688,29.6423,29.688,34700.0
2012-11-09 14:30:00,39.0,39.02,38.95,39.0,41700.0,29.688,29.7032,29.6499,29.688,41700.0
2012-11-09 14:35:00,39.0,39.07,38.97,38.98,41400.0,29.688,29.7413,29.6651,29.6727,41400.0
2012-11-09 14:40:00,38.98,39.0,38.96,38.97,30300.0,29.6727,29.688,29.6575,29.6651,30300.0
2012-11-09 14:45:00,38.96,38.97,38.91,38.94,24000.0,29.6575,29.6651,29.6195,29.6423,24000.0
2012-11-09 14:50:00,38.93,38.93,38.86,38.87,24600.0,29.6347,29.6347,29.5814,29.589,24600.0
2012-11-09 14:55:00,38.87,38.87,38.84,38.86,25700.0,29.589,29.589,29.5662,29.5814,25700.0
2012-11-09 15:00:00,38.85,38.86,38.81,38.82,35900.0,29.5738,29.5814,29.5433,29.5509,35900.0
2012-11-09 15:05:00,38.83,38.83,38.77,38.82,49200.0,29.5586,29.5586,29.5129,29.5509,49200.0
2012-11-09 15:10:00,38.83,38.88,38.8,38.84,49000.0,29.5586,29.5966,29.5357,29.5662,49000.0
2012-11-09 15:15:00,38.84,38.84,38.79,38.79,28200.0,29.5662,29.5662,29.5281,29.5281,28200.0
2012-11-09 15:20:00,38.79,38.82,38.77,38.82,46800.0,29.5281,29.5509,29.5129,29.5509,46800.0
2012-11-09 15:25:00,38.82,38.84,38.78,38.83,68500.0,29.5509,29.5662,29.5205,29.5586,68500.0
2012-11-09 15:30:00,38.83,38.84,38.77,38.77,57400.0,29.5586,29.5662,29.5129,29.5129,57400.0
2012-11-09 15:35:00,38.78,38.78,38.69,38.74,81400.0,29.5205,29.5205,29.452,29.4901,81400.0
2012-11-09 15:40:00,38.74,38.8,38.73,38.79,85800.0,29.4901,29.5357,29.4824,29.5281,85800.0
2012-11-09 15:45:00,38.79,38.86,38.79,38.82,104400.0,29.5281,29.5814,29.5281,29.5509,104400.0
2012-11-09 15:50:00,38.82,38.84,38.75,38.77,87600.0,29.5509,29.5662,29.4977,29.5129,87600.0
2012-11-09 15:55:00,38.76,38.76,38.71,38.75,162100.0,29.5053,29.5053,29.4672,29.4977,162100.0
2012-11-12 09:30:00,38.74,38.74,38.5,38.53,85900.0,29.4901,29.4901,29.3074,29.3302,85900.0
2012-11-12 09:35:00,38.51,38.56,38.37,38.38,56800.0,29.315,29.353,29.2084,29.216,56800.0
2012-11-12 09:40:00,38.4,38.4,38.29,38.32,56100.0,29.2312,29.2312,29.1475,29.1703,56100.0
2012-11-12 09:45:00,38.31,38.47,38.31,38.37,56800.0,29.1627,29.2845,29.1627,29.2084,56800.0
2012-11-12 09:50:00,38.36,38.42,38.35,38.39,36600.0,29.2008,29.2465,29.1932,29.2236,36600.0
2012-11-12 09:55:00,38.39,38.41,38.36,38.39,31000.0,29.2236,29.2388,29.2008,29.2236,31000.0
2012-11-12 10:00:00,38.4,38.41,38.37,38.37,26600.0,29.2312,29.2388,29.2084,29.2084,26600.0
2012-11-12 10:05:00,38.37,38.45,38.37,38.42,43600.0,29.2084,29.2693,29.2084,29.2465,43600.0
2012-11-12 10:10:00,38.42,38.44,38.37,38.38,40900.0,29.2465,29.2617,29.2084,29.216,40900.0
2012-11-12 10:15:00,38.38,38.4,38.36,38.38,27200.0,29.216,29.2312,29.2008,29.216,27200.0
2012-11-12 10:20:00,38.38,38.39,38.35,38.37,31800.0,29.216,29.2236,29.1932,29.2084,31800.0
2012-11-12 10:25:00,38.38,38.38,38.35,38.36,27600.0,29.216,29.216,29.1932,29.2008,27600.0
2012-11-12 10:30:00,38.37,38.38,38.35,38.36,19500.0,29.2084,29.216,29.1932,29.2008,19500.0
2012-11-12 10:35:00,38.37,38.44,38.37,38.42,11600.0,29.2084,29.2617,29.2084,29.2465,11600.0
2012-11-12 10:40:00,38.42,38.44,38.36,38.38,27400.0,29.2465,29.2617,29.2008,29.216,27400.0
2012-11-12 10:45:00,38.39,38.39,38.33,38.38,30000.0,29.2236,29.2236,29.1779,29.216,30000.0
2012-11-12 10:50:00,38.37,38.38,38.32,38.34,21600.0,29.2084,29.216,29.1703,29.1856,21600.0
2012-11-12 10:55:00,38.33,38.34,38.27,38.28,36600.0,29.1779,29.1856,29.1323,29.1399,36600.0
2012-11-12 11:00:00,38.28,38.3,38.25,38.28,21100.0,29.1399,29.1551,29.117,29.1399,21100.0
2012-11-12 11:05:00,38.29,38.32,38.29,38.3,12700.0,29.1475,29.1703,29.1475,29.1551,12700.0
2012-11-12 11:10:00,38.3,38.31,38.28,38.28,23200.0,29.1551,29.1627,29.1399,29.1399,23200.0
2012-11-12 11:15:00,38.28,38.28,38.23,38.23,17900.0,29.1399,29.1399,29.1018,29.1018,17900.0
2012-11-12 11:20:00,38.23,38.29,38.23,38.27,24300.0,29.1018,29.1475,29.1018,29.1323,24300.0
2012-11-12 11:25:00,38.27,38.3,38.25,38.29,30400.0,29.1323,29.1551,29.117,29.1475,30400.0
2012-11-12 11:30:00,38.29,38.34,38.27,38.34,20600.0,29.1475,29.1856,29.1323,29.1856,20600.0
2012-11-12 11:35:00,38.33,38.34,38.33,38.34,11000.0,29.1779,29.1856,29.1779,29.1856,11000.0
2012-11-12 11:40:00,38.34,38.34,38.28,38.29,19000.0,29.1856,29.1856,29.1399,29.1475,19000.0
2012-11-12 11:45:00,38.29,38.32,38.28,38.29,12400.0,29.1475,29.1703,29.1399,29.1475,12400.0
2012-11-12 11:50:00,38.28,38.29,38.27,38.29,11600.0,29.1399,29.1475,29.1323,29.1475,11600.0
2012-11-12 11:55:00,38.28,38.3,38.27,38.27,16300.0,29.1399,29.1551,29.1323,29.1323,16300.0
2012-11-12 12:00:00,38.27,38.3,38.27,38.3,9200.0,29.1323,29.1551,29.1323,29.1551,9200.0
2012-11-12 12:05:00,38.3,38.3,38.26,38.26,23300.0,29.1551,29.1551,29.1247,29.1247,23300.0
2012-11-12 12:10:00,38.26,38.27,38.24,38.25,15800.0,29.1247,29.1323,29.1094,29.117,15800.0
2012-11-12 12:15:00,38.24,38.27,38.23,38.27,12700.0,29.1094,29.1323,29.1018,29.1323,12700.0
2012-11-12 12:20:00,38.26,38.3,38.25,38.29,18600.0,29.1247,29.1551,29.117,29.1475,18600.0
2012-11-12 12:25:00,38.29,38.3,38.27,38.3,11700.0,29.1475,29.1551,29.1323,29.1551,11700.0
2012-11-12 12:30:00,38.3,38.32,38.27,38.31,19300.0,29.1551,29.1703,29.1323,29.1627,19300.0
2012-11-12 12:35:00,38.31,38.36,38.31,38.35,27600.0,29.1627,29.2008,29.1627,29.1932,27600.0
2012-11-12 12:40:00,38.35,38.38,38.35,38.38,22400.0,29.1932,29.216,29.1932,29.216,22400.0
2012-11-12 12:45:00,38.37,38.4,38.35,38.4,19900.0,29.2084,29.2312,29.1932,29.2312,19900.0
2012-11-12 12:50:00,38.4,38.41,38.36,38.37,25300.0,29.2312,29.2388,29.2008,29.2084,25300.0
2012-11-12 12:55:00,38.37,38.39,38.36,38.37,20100.0,29.2084,29.2236,29.2008,29.2084,20100.0
2012-11-12 13:00:00,38.37,38.42,38.37,38.42,22000.0,29.2084,29.2465,29.2084,29.2465,22000.0
2012-11-12 13:05:00,38.42,38.47,38.41,38.45,27700.0,29.2465,29.2845,29.2388,29.2693,27700.0
2012-11-12 13:10:00,38.46,38.52,38.45,38.5,24300.0,29.2769,29.3226,29.2693,29.3074,24300.0
2012-11-12 13:15:00,38.51,38.52,38.49,38.51,17900.0,29.315,29.3226,29.2997,29.315,17900.0
2012-11-12 13:20:00,38.51,38.51,38.48,38.48,14300.0,29.315,29.315,29.2921,29.2921,14300.0
2012-11-12 13:25:00,38.48,38.5,38.46,38.48,14000.0,29.2921,29.3074,29.2769,29.2921,14000.0
2012-11-12 13:30:00,38.48,38.48,38.42,38.42,18000.0,29.2921,29.2921,29.2465,29.2465,18000.0
2012-11-12 13:35:00,38.43,38.45,38.42,38.45,16900.0,29.2541,29.2693,29.2465,29.2693,16900.0
2012-11-12 13:40:00,38.44,38.48,38.42,38.48,26800.0,29.2617,29.2921,29.2465,29.2921,26800.0
2012-11-12 13:45:00,38.48,38.5,38.46,38.49,26800.0,29.2921,29.3074,29.2769,29.2997,26800.0
2012-11-12 13:50:00,38.49,38.51,38.49,38.49,19900.0,29.2997,29.315,29.2997,29.2997,19900.0
2012-11-12 13:55:00,38.49,38.52,38.48,38.5,15300.0,29.2997,29.3226,29.2921,29.3074,15300.0
2012-11-12 14:00:00,38.51,38.51,38.49,38.49,22900.0,29.315,29.315,29.2997,29.2997,22900.0
2012-11-12 14:05:00,38.49,38.54,38.48,38.53,10700.0,29.2997,29.3378,29.2921,29.3302,10700.0
2012-11-12 14:10:00,38.53,38.56,38.53,38.56,15500.0,29.3302,29.353,29.3302,29.353,15500.0
2012-11-12 14:15:00,38.56,38.59,38.55,38.58,15700.0,29.353,29.3759,29.3454,29.3683,15700.0
2012-11-12 14:20:00,38.58,38.61,38.58,38.59,18700.0,29.3683,29.3911,29.3683,29.3759,18700.0
2012-11-12 14:25:00,38.58,38.58,38.55,38.56,20700.0,29.3683,29.3683,29.3454,29.353,20700.0
2012-11-12 14:30:00,38.56,38.59,38.55,38.55,19400.0,29.353,29.3759,29.3454,29.3454,19400.0
2012-11-12 14:35:00,38.55,38.55,38.5,38.51,16000.0,29.3454,29.3454,29.3074,29.315,16000.0
2012-11-12 14:40:00,38.51,38.52,38.49,38.51,28400.0,29.315,29.3226,29.2997,29.315,28400.0
2012-11-12 14:45:00,38.5,38.52,38.48,38.51,18100.0,29.3074,29.3226,29.2921,29.315,18100.0
2012-11-12 14:50:00,38.51,38.54,38.51,38.53,26600.0,29.315,29.3378,29.315,29.3302,26600.0
2012-11-12 14:55:00,38.53,38.55,38.51,38.53,32400.0,29.3302,29.3454,29.315,29.3302,32400.0
2012-11-12 15:00:00,38.53,38.55,38.52,38.55,46600.0,29.3302,29.3454,29.3226,29.3454,46600.0
2012-11-12 15:05:00,38.55,38.55,38.52,38.53,35300.0,29.3454,29.3454,29.3226,29.3302,35300.0
2012-11-12 15:10:00,38.53,38.54,38.47,38.48,63100.0,29.3302,29.3378,29.2845,29.2921,63100.0
2012-11-12 15:15:00,38.48,38.51,38.47,38.49,50100.0,29.2921,29.315,29.2845,29.2997,50100.0
2012-11-12 15:20:00,38.49,38.5,38.48,38.5,11400.0,29.2997,29.3074,29.2921,29.3074,11400.0
2012-11-12 15:25:00,38.49,38.52,38.48,38.5,45600.0,29.2997,29.3226,29.2921,29.3074,45600.0
2012-11-12 15:30:00,38.51,38.52,38.48,38.51,37800.0,29.315,29.3226,29.2921,29.315,37800.0
2012-11-12 15:35:00,38.51,38.54,38.48,38.54,37100.0,29.315,29.3378,29.2921,29.3378,37100.0
2012-11-12 15:40:00,38.54,38.55,38.51,38.52,34100.0,29.3378,29.3454,29.315,29.3226,34100.0
2012-11-12 15:45:00,38.53,38.55,38.52,38.52,62400.0,29.3302,29.3454,29.3226,29.3226,62400.0
2012-11-12 15:50:00,38.52,38.58,38.52,38.56,140800.0,29.3226,29.3683,29.3226,29.353,140800.0
2012-11-12 15:55:00,38.55,38.58,38.51,38.54,154200.0,29.3454,29.3683,29.315,29.3378,154200.0
2012-11-13 09:30:00,38.26,38.35,38.06,38.13,62900.0,29.1247,29.1932,28.9724,29.0257,62900.0
2012-11-13 09:35:00,38.13,38.28,38.13,38.27,64400.0,29.0257,29.1399,29.0257,29.1323,64400.0
2012-11-13 09:40:00,38.26,38.28,38.23,38.24,44500.0,29.1247,29.1399,29.1018,29.1094,44500.0
2012-11-13 09:45:00,38.24,38.41,38.24,38.4,34100.0,29.1094,29.2388,29.1094,29.2312,34100.0
2012-11-13 09:50:00,38.4,38.4,38.32,38.33,37200.0,29.2312,29.2312,29.1703,29.1779,37200.0
2012-11-13 09:55:00,38.33,38.5,38.32,38.47,47700.0,29.1779,29.3074,29.1703,29.2845,47700.0
2012-11-13 10:00:00,38.47,38.53,38.46,38.51,73100.0,29.2845,29.3302,29.2769,29.315,73100.0
2012-11-13 10:05:00,38.5,38.56,38.45,38.54,55500.0,29.3074,29.353,29.2693,29.3378,55500.0
2012-11-13 10:10:00,38.55,38.61,38.55,38.59,37700.0,29.3454,29.3911,29.3454,29.3759,37700.0
2012-11-13 10:15:00,38.59,38.62,38.5,38.5,70200.0,29.3759,29.3987,29.3074,29.3074,70200.0
2012-11-13 10:20:00,38.5,38.55,38.44,38.46,59400.0,29.3074,29.3454,29.2617,29.2769,59400.0
2012-11-13 10:25:00,38.46,38.5,38.46,38.49,40900.0,29.2769,29.3074,29.2769,29.2997,40900.0
2012-11-13 10:30:00,38.5,38.51,38.48,38.5,59100.0,29.3074,29.315,29.2921,29.3074,59100.0
2012-11-13 10:35:00,38.5,38.55,38.49,38.51,30200.0,29.3074,29.3454,29.2997,29.315,30200.0
2012-11-13 10:40:00,38.51,38.54,38.47,38.49,29100.0,29.315,29.3378,29.2845,29.2997,29100.0
2012-11-13 10:45:00,38.49,38.57,38.48,38.57,52000.0,29.2997,29.3606,29.2921,29.3606,52000.0
2012-11-13 10:50:00,38.57,38.71,38.56,38.71,49300.0,29.3606,29.4672,29.353,29.4672,49300.0
2012-11-13 10:55:00,38.71,38.74,38.68,38.73,33900.0,29.4672,29.4901,29.4444,29.4824,33900.0
2012-11-13 11:00:00,38.73,38.76,38.7,38.74,34600.0,29.4824,29.5053,29.4596,29.4901,34600.0
2012-11-13 11:05:00,38.74,38.77,38.72,38.77,54200.0,29.4901,29.5129,29.4748,29.5129,54200.0
2012-11-13 11:10:00,38.78,38.83,38.74,38.75,72400.0,29.5205,29.5586,29.4901,29.4977,72400.0
2012-11-13 11:15:00,38.75,38.76,38.69,38.74,43000.0,29.4977,29.5053,29.452,29.4901,43000.0
2012-11-13 11:20:00,38.74,38.77,38.71,38.71,29000.0,29.4901,29.5129,29.4672,29.4672,29000.0
2012-11-13 11:25:00,38.73,38.74,38.7,38.73,14600.0,29.4824,29.4901,29.4596,29.4824,14600.0
2012-11-13 11:30:00,38.73,38.77,38.69,38.69,16200.0,29.4824,29.5129,29.452,29.452,16200.0
2012-11-13 11:35:00,38.69,38.7,38.65,38.65,17800.0,29.452,29.4596,29.4215,29.4215,17800.0
2012-11-13 11:40:00,38.65,38.72,38.65,38.72,13100.0,29.4215,29.4748,29.4215,29.4748,13100.0
2012-11-13 11:45:00,38.71,38.72,38.69,38.69,17600.0,29.4672,29.4748,29.452,29.452,17600.0
2012-11-13 11:50:00,38.69,38.69,38.65,38.67,27400.0,29.452,29.452,29.4215,29.4368,27400.0
2012-11-13 11:55:00,38.68,38.7,38.66,38.7,14900.0,29.4444,29.4596,29.4292,29.4596,14900.0
2012-11-13 12:00:00,38.7,38.73,38.7,38.73,22200.0,29.4596,29.4824,29.4596,29.4824,22200.0
2012-11-13 12:05:00,38.73,38.74,38.66,38.66,26500.0,29.4824,29.4901,29.4292,29.4292,26500.0
2012-11-13 12:10:00,38.66,38.7,38.65,38.7,13700.0,29.4292,29.4596,29.4215,29.4596,13700.0
2012-11-13 12:15:00,38.7,38.7,38.69,38.69,10900.0,29.4596,29.4596,29.452,29.452,10900.0
2012-11-13 12:20:00,38.69,38.71,38.63,38.65,181700.0,29.452,29.4672,29.4063,29.4215,181700.0
2012-11-13 12:25:00,38.65,38.66,38.63,38.64,71000.0,29.4215,29.4292,29.4063,29.4139,71000.0
2012-11-13 12:30:00,38.64,38.64,38.57,38.61,24400.0,29.4139,29.4139,29.3606,29.3911,24400.0
2012-11-13 12:35:00,38.62,38.65,38.6,38.65,52500.0,29.3987,29.4215,29.3835,29.4215,52500.0
2012-11-13 12:40:00,38.66,38.68,38.57,38.6,34600.0,29.4292,29.4444,29.3606,29.3835,34600.0
2012-11-13 12:45:00,38.6,38.62,38.59,38.6,23200.0,29.3835,29.3987,29.3759,29.3835,23200.0
2012-11-13 12:50:00,38.61,38.63,38.6,38.62,20000.0,29.3911,29.4063,29.3835,29.3987,20000.0
2012-11-13 12:55:00,38.62,38.62,38.59,38.6,12300.0,29.3987,29.3987,29.3759,29.3835,12300.0
2012-11-13 13:00:00,38.59,38.61,38.56,38.61,15500.0,29.3759,29.3911,29.353,29.3911,15500.0
2012-11-13 13:05:00,38.61,38.66,38.61,38.65,29000.0,29.3911,29.4292,29.3911,29.4215,29000.0
2012-11-13 13:10:00,38.65,38.69,38.64,38.68,18300.0,29.4215,29.452,29.4139,29.4444,18300.0
2012-11-13 13:15:00,38.69,38.71,38.68,38.69,20200.0,29.452,29.4672,29.4444,29.452,20200.0
2012-11-13 13:20:00,38.7,38.7,38.65,38.66,13600.0,29.4596,29.4596,29.4215,29.4292,13600.0
2012-11-13 13:25:00,38.66,38.67,38.65,38.66,32700.0,29.4292,29.4368,29.4215,29.4292,32700.0
2012-11-13 13:30:00,38.66,38.68,38.65,38.65,47700.0,29.4292,29.4444,29.4215,29.4215,47700.0
2012-11-13 13:35:00,38.64,38.67,38.61,38.63,28200.0,29.4139,29.4368,29.3911,29.4063,28200.0
2012-11-13 13:40:00,38.63,38.66,38.62,38.65,16500.0,29.4063,29.4292,29.3987,29.4215,16500.0
2012-11-13 13:45:00,38.64,38.65,38.61,38.63,16300.0,29.4139,29.4215,29.3911,29.4063,16300.0
2012-11-13 13:50:00,38.64,38.69,38.64,38.67,17200.0,29.4139,29.452,29.4139,29.4368,17200.0
2012-11-13 13:55:00,38.67,38.69,38.64,38.67,17100.0,29.4368,29.452,29.4139,29.4368,17100.0
2012-11-13 14:00:00,38.67,38.7,38.65,38.65,20300.0,29.4368,29.4596,29.4215,29.4215,20300.0
2012-11-13 14:05:00,38.65,38.65,38.59,38.64,43300.0,29.4215,29.4215,29.3759,29.4139,43300.0
2012-11-13 14:10:00,38.63,38.66,38.58,38.59,29200.0,29.4063,29.4292,29.3683,29.3759,29200.0
2012-11-13 14:15:00,38.59,38.64,38.58,38.58,40200.0,29.3759,29.4139,29.3683,29.3683,40200.0
2012-11-13 14:20:00,38.58,38.58,38.45,38.47,93900.0,29.3683,29.3683,29.2693,29.2845,93900.0
2012-11-13 14:25:00,38.47,38.49,38.41,38.43,87500.0,29.2845,29.2997,29.2388,29.2541,87500.0
2012-11-13 14:30:00,38.44,38.44,38.37,38.39,57100.0,29.2617,29.2617,29.2084,29.2236,57100.0
2012-11-13 14:35:00,38.39,38.4,38.29,38.35,108500.0,29.2236,29.2312,29.1475,29.1932,108500.0
2012-11-13 14:40:00,38.36,38.39,38.35,38.37,46000.0,29.2008,29.2236,29.1932,29.2084,46000.0
2012-11-13 14:45:00,38.37,38.4,38.32,38.4,44200.0,29.2084,29.2312,29.1703,29.2312,44200.0
2012-11-13 14:50:00,38.39,38.41,38.35,38.37,40600.0,29.2236,29.2388,29.1932,29.2084,40600.0
2012-11-13 14:55:00,38.36,38.38,38.31,38.31,43100.0,29.2008,29.216,29.1627,29.1627,43100.0
2012-11-13 15:00:00,38.32,38.38,38.31,38.35,63700.0,29.1703,29.216,29.1627,29.1932,63700.0
2012-11-13 15:05:00,38.35,38.36,38.34,38.36,30700.0,29.1932,29.2008,29.1856,29.2008,30700.0
2012-11-13 15:10:00,38.35,38.36,38.29,38.31,27900.0,29.1932,29.2008,29.1475,29.1627,27900.0
2012-11-13 15:15:00,38.31,38.32,38.24,38.27,42700.0,29.1627,29.1703,29.1094,29.1323,42700.0
2012-11-13 15:20:00,38.26,38.28,38.17,38.18,63900.0,29.1247,29.1399,29.0562,29.0638,63900.0
2012-11-13 15:25:00,38.19,38.23,38.17,38.2,43600.0,29.0714,29.1018,29.0562,29.079,43600.0
2012-11-13 15:30:00,38.19,38.23,38.17,38.18,83100.0,29.0714,29.1018,29.0562,29.0638,83100.0
2012-11-13 15:35:00,38.18,38.19,38.14,38.16,76400.0,29.0638,29.0714,29.0333,29.0485,76400.0
2012-11-13 15:40:00,38.16,38.17,38.12,38.13,95800.0,29.0485,29.0562,29.0181,29.0257,95800.0
2012-11-13 15:45:00,38.13,38.18,38.11,38.14,163300.0,29.0257,29.0638,29.0105,29.0333,163300.0
2012-11-13 15:50:00,38.13,38.16,38.1,38.1,128000.0,29.0257,29.0485,29.0029,29.0029,128000.0
2012-11-13 15:55:00,38.1,38.12,38.07,38.11,271000.0,29.0029,29.0181,28.98,29.0105,271000.0
2012-11-14 09:30:00,38.26,39.59,38.12,38.55,140900.0,29.1247,30.1371,29.0181,29.3454,140900.0
2012-11-14 09:35:00,38.55,38.62,38.54,38.6,63100.0,29.3454,29.3987,29.3378,29.3835,63100.0
2012-11-14 09:40:00,38.58,38.62,38.47,38.62,64400.0,29.3683,29.3987,29.2845,29.3987,64400.0
2012-11-14 09:45:00,38.59,38.63,38.56,38.63,53200.0,29.3759,29.4063,29.353,29.4063,53200.0
2012-11-14 09:50:00,38.63,38.64,38.58,38.62,40500.0,29.4063,29.4139,29.3683,29.3987,40500.0
2012-11-14 09:55:00,38.62,38.63,38.51,38.56,36000.0,29.3987,29.4063,29.315,29.353,36000.0
2012-11-14 10:00:00,38.55,38.65,38.53,38.57,52600.0,29.3454,29.4215,29.3302,29.3606,52600.0
2012-11-14 10:05:00,38.57,38.66,38.53,38.65,54500.0,29.3606,29.4292,29.3302,29.4215,54500.0
2012-11-14 10:10:00,38.65,38.79,38.65,38.69,129000.0,29.4215,29.5281,29.4215,29.452,129000.0
2012-11-14 10:15:00,38.7,38.7,38.55,38.59,59500.0,29.4596,29.4596,29.3454,29.3759,59500.0
2012-11-14 10:20:00,38.59,38.62,38.54,38.57,35600.0,29.3759,29.3987,29.3378,29.3606,35600.0
2012-11-14 10:25:00,38.57,38.58,38.53,38.53,27700.0,29.3606,29.3683,29.3302,29.3302,27700.0
2012-11-14 10:30:00,38.52,38.52,38.43,38.43,85000.0,29.3226,29.3226,29.2541,29.2541,85000.0
2012-11-14 10:35:00,38.43,38.49,38.41,38.47,37300.0,29.2541,29.2997,29.2388,29.2845,37300.0
2012-11-14 10:40:00,38.47,38.49,38.43,38.49,25000.0,29.2845,29.2997,29.2541,29.2997,25000.0
2012-11-14 10:45:00,38.49,38.49,38.44,38.47,19500.0,29.2997,29.2997,29.2617,29.2845,19500.0
2012-11-14 10:50:00,38.46,38.47,38.38,38.42,35300.0,29.2769,29.2845,29.216,29.2465,35300.0
2012-11-14 10:55:00,38.41,38.45,38.39,38.45,30200.0,29.2388,29.2693,29.2236,29.2693,30200.0
2012-11-14 11:00:00,38.45,38.45,38.36,38.4,25400.0,29.2693,29.2693,29.2008,29.2312,25400.0
2012-11-14 11:05:00,38.4,38.51,38.39,38.51,32000.0,29.2312,29.315,29.2236,29.315,32000.0
2012-11-14 11:10:00,38.5,38.55,38.49,38.54,42800.0,29.3074,29.3454,29.2997,29.3378,42800.0
2012-11-14 11:15:00,38.54,38.59,38.52,38.54,29800.0,29.3378,29.3759,29.3226,29.3378,29800.0
2012-11-14 11:20:00,38.54,38.61,38.53,38.6,51600.0,29.3378,29.3911,29.3302,29.3835,51600.0
2012-11-14 11:25:00,38.6,38.64,38.6,38.64,43800.0,29.3835,29.4139,29.3835,29.4139,43800.0
2012-11-14 11:30:00,38.63,38.64,38.59,38.6,101600.0,29.4063,29.4139,29.3759,29.3835,101600.0
2012-11-14 11:35:00,38.59,38.59,38.5,38.55,44300.0,29.3759,29.3759,29.3074,29.3454,44300.0
2012-11-14 11:40:00,38.55,38.6,38.55,38.6,34500.0,29.3454,29.3835,29.3454,29.3835,34500.0
2012-11-14 11:45:00,38.6,38.63,38.56,38.63,177500.0,29.3835,29.4063,29.353,29.4063,177500.0
2012-11-14 11:50:00,38.63,38.63,38.58,38.6,69700.0,29.4063,29.4063,29.3683,29.3835,69700.0
2012-11-14 11:55:00,38.6,38.64,38.6,38.64,46000.0,29.3835,29.4139,29.3835,29.4139,46000.0
2012-11-14 12:00:00,38.64,38.65,38.58,38.61,38000.0,29.4139,29.4215,29.3683,29.3911,38000.0
2012-11-14 12:05:00,38.61,38.61,38.57,38.57,32700.0,29.3911,29.3911,29.3606,29.3606,32700.0
2012-11-14 12:10:00,38.57,38.61,38.54,38.59,92400.0,29.3606,29.3911,29.3378,29.3759,92400.0
2012-11-14 12:15:00,38.58,38.62,38.57,38.6,33800.0,29.3683,29.3987,29.3606,29.3835,33800.0
2012-11-14 12:20:00,38.6,38.62,38.57,38.62,36100.0,29.3835,29.3987,29.3606,29.3987,36100.0
2012-11-14 12:25:00,38.61,38.67,38.6,38.67,27200.0,29.3911,29.4368,29.3835,29.4368,27200.0
2012-11-14 12:30:00,38.66,38.7,38.66,38.66,32200.0,29.4292,29.4596,29.4292,29.4292,32200.0
2012-11-14 12:35:00,38.66,38.67,38.62,38.63,27500.0,29.4292,29.4368,29.3987,29.4063,27500.0
2012-11-14 12:40:00,38.63,38.65,38.58,38.63,37300.0,29.4063,29.4215,29.3683,29.4063,37300.0
2012-11-14 12:45:00,38.63,38.65,38.59,38.61,33800.0,29.4063,29.4215,29.3759,29.3911,33800.0
2012-11-14 12:50:00,38.62,38.64,38.59,38.61,23000.0,29.3987,29.4139,29.3759,29.3911,23000.0
2012-11-14 12:55:00,38.61,38.62,38.6,38.61,31100.0,29.3911,29.3987,29.3835,29.3911,31100.0
2012-11-14 13:00:00,38.61,38.62,38.59,38.62,21000.0,29.3911,29.3987,29.3759,29.3987,21000.0
2012-11-14 13:05:00,38.62,38.63,38.59,38.61,40500.0,29.3987,29.4063,29.3759,29.3911,40500.0
2012-11-14 13:10:00,38.61,38.63,38.6,38.63,35900.0,29.3911,29.4063,29.3835,29.4063,35900.0
2012-11-14 13:15:00,38.62,38.69,38.62,38.68,18600.0,29.3987,29.452,29.3987,29.4444,18600.0
2012-11-14 13:20:00,38.68,38.69,38.67,38.68,11000.0,29.4444,29.452,29.4368,29.4444,11000.0
2012-11-14 13:25:00,38.68,38.72,38.64,38.65,36800.0,29.4444,29.4748,29.4139,29.4215,36800.0
2012-11-14 13:30:00,38.64,38.64,38.58,38.59,20200.0,29.4139,29.4139,29.3683,29.3759,20200.0
2012-11-14 13:35:00,38.59,38.71,38.59,38.65,53800.0,29.3759,29.4672,29.3759,29.4215,53800.0
2012-11-14 13:40:00,38.66,38.68,38.63,38.64,30400.0,29.4292,29.4444,29.4063,29.4139,30400.0
2012-11-14 13:45:00,38.65,38.69,38.63,38.69,30800.0,29.4215,29.452,29.4063,29.452,30800.0
2012-11-14 13:50:00,38.69,38.72,38.67,38.72,38600.0,29.452,29.4748,29.4368,29.4748,38600.0
2012-11-14 13:55:00,38.72,38.78,38.72,38.78,36500.0,29.4748,29.5205,29.4748,29.5205,36500.0
2012-11-14 14:00:00,38.78,38.82,38.73,38.74,52200.0,29.5205,29.5509,29.4824,29.4901,52200.0
2012-11-14 14:05:00,38.74,38.76,38.67,38.68,54500.0,29.4901,29.5053,29.4368,29.4444,54500.0
2012-11-14 14:10:00,38.69,38.7,38.55,38.6,74100.0,29.452,29.4596,29.3454,29.3835,74100.0
2012-11-14 14:15:00,38.59,38.61,38.52,38.56,62700.0,29.3759,29.3911,29.3226,29.353,62700.0
2012-11-14 14:20:00,38.55,38.6,38.52,38.59,119900.0,29.3454,29.3835,29.3226,29.3759,119900.0
2012-11-14 14:25:00,38.59,38.71,38.58,38.7,56200.0,29.3759,29.4672,29.3683,29.4596,56200.0
2012-11-14 14:30:00,38.69,38.7,38.62,38.63,35400.0,29.452,29.4596,29.3987,29.4063,35400.0
2012-11-14 14:35:00,38.63,38.71,38.61,38.7,179600.0,29.4063,29.4672,29.3911,29.4596,179600.0
2012-11-14 14:40:00,38.69,38.72,38.64,38.7,55700.0,29.452,29.4748,29.4139,29.4596,55700.0
2012-11-14 14:45:00,38.7,38.71,38.65,38.66,29700.0,29.4596,29.4672,29.4215,29.4292,29700.0
2012-11-14 14:50:00,38.65,38.69,38.65,38.68,39100.0,29.4215,29.452,29.4215,29.4444,39100.0
2012-11-14 14:55:00,38.68,38.69,38.62,38.63,50100.0,29.4444,29.452,29.3987,29.4063,50100.0
2012-11-14 15:00:00,38.62,38.63,38.57,38.57,60400.0,29.3987,29.4063,29.3606,29.3606,60400.0
2012-11-14 15:05:00,38.56,38.57,38.48,38.52,70300.0,29.353,29.3606,29.2921,29.3226,70300.0
2012-11-14 15:10:00,38.53,38.56,38.51,38.54,61300.0,29.3302,29.353,29.315,29.3378,61300.0
2012-11-14 15:15:00,38.54,38.54,38.45,38.46,59800.0,29.3378,29.3378,29.2693,29.2769,59800.0
2012-11-14 15:20:00,38.46,38.47,38.35,38.37,116600.0,29.2769,29.2845,29.1932,29.2084,116600.0
2012-11-14 15:25:00,38.36,38.45,38.36,38.4,72400.0,29.2008,29.2693,29.2008,29.2312,72400.0
2012-11-14 15:30:00,38.4,38.41,38.37,38.39,62700.0,29.2312,29.2388,29.2084,29.2236,62700.0
2012-11-14 15:35:00,38.39,38.45,38.39,38.42,52700.0,29.2236,29.2693,29.2236,29.2465,52700.0
2012-11-14 15:40:00,38.41,38.42,38.33,38.36,85700.0,29.2388,29.2465,29.1779,29.2008,85700.0
2012-11-14 15:45:00,38.36,38.38,38.32,38.35,96500.0,29.2008,29.216,29.1703,29.1932,96500.0
2012-11-14 15:50:00,38.34,38.34,38.22,38.23,155300.0,29.1856,29.1856,29.0942,29.1018,155300.0
2012-11-14 15:55:00,38.23,38.33,38.23,38.33,304900.0,29.1018,29.1779,29.1018,29.1779,304900.0
2012-11-15 09:30:00,38.36,38.51,38.33,38.4,96900.0,29.2008,29.315,29.1779,29.2312,96900.0
2012-11-15 09:35:00,38.44,38.53,38.36,38.53,74500.0,29.2617,29.3302,29.2008,29.3302,74500.0
2012-11-15 09:40:00,38.52,38.57,38.45,38.47,51400.0,29.3226,29.3606,29.2693,29.2845,51400.0
2012-11-15 09:45:00,38.47,38.47,38.35,38.44,75400.0,29.2845,29.2845,29.1932,29.2617,75400.0
2012-11-15 09:50:00,38.44,38.45,38.42,38.43,34400.0,29.2617,29.2693,29.2465,29.2541,34400.0
2012-11-15 09:55:00,38.43,38.45,38.38,38.45,36400.0,29.2541,29.2693,29.216,29.2693,36400.0
2012-11-15 10:00:00,38.44,38.45,38.26,38.39,54300.0,29.2617,29.2693,29.1247,29.2236,54300.0
2012-11-15 10:05:00,38.39,38.48,38.37,38.43,52400.0,29.2236,29.2921,29.2084,29.2541,52400.0
2012-11-15 10:10:00,38.43,38.43,38.32,38.36,23000.0,29.2541,29.2541,29.1703,29.2008,23000.0
2012-11-15 10:15:00,38.36,38.42,38.35,38.38,37100.0,29.2008,29.2465,29.1932,29.216,37100.0
2012-11-15 10:20:00,38.37,38.41,38.34,38.4,20600.0,29.2084,29.2388,29.1856,29.2312,20600.0
2012-11-15 10:25:00,38.4,38.4,38.28,38.28,76000.0,29.2312,29.2312,29.1399,29.1399,76000.0
2012-11-15 10:30:00,38.28,38.36,38.27,38.28,68600.0,29.1399,29.2008,29.1323,29.1399,68600.0
2012-11-15 10:35:00,38.29,38.31,38.26,38.29,39000.0,29.1475,29.1627,29.1247,29.1475,39000.0
2012-11-15 10:40:00,38.29,38.31,38.27,38.28,30600.0,29.1475,29.1627,29.1323,29.1399,30600.0
2012-11-15 10:45:00,38.27,38.3,38.23,38.24,26800.0,29.1323,29.1551,29.1018,29.1094,26800.0
2012-11-15 10:50:00,38.25,38.32,38.2,38.23,48700.0,29.117,29.1703,29.079,29.1018,48700.0
2012-11-15 10:55:00,38.24,38.26,38.18,38.21,28900.0,29.1094,29.1247,29.0638,29.0866,28900.0
2012-11-15 11:00:00,38.2,38.26,38.17,38.21,15900.0,29.079,29.1247,29.0562,29.0866,15900.0
2012-11-15 11:05:00,38.22,38.23,38.15,38.16,19000.0,29.0942,29.1018,29.0409,29.0485,19000.0
2012-11-15 11:10:00,38.16,38.19,38.13,38.18,17500.0,29.0485,29.0714,29.0257,29.0638,17500.0
2012-11-15 11:15:00,38.18,38.19,38.09,38.11,19200.0,29.0638,29.0714,28.9953,29.0105,19200.0
2012-11-15 11:20:00,38.11,38.16,38.09,38.16,21500.0,29.0105,29.0485,28.9953,29.0485,21500.0
2012-11-15 11:25:00,38.15,38.16,38.12,38.13,17200.0,29.0409,29.0485,29.0181,29.0257,17200.0
2012-11-15 11:30:00,38.14,38.2,38.14,38.17,13100.0,29.0333,29.079,29.0333,29.0562,13100.0
2012-11-15 11:35:00,38.16,38.19,38.14,38.17,9800.0,29.0485,29.0714,29.0333,29.0562,9800.0
2012-11-15 11:40:00,38.17,38.2,38.13,38.13,15900.0,29.0562,29.079,29.0257,29.0257,15900.0
2012-11-15 11:45:00,38.14,38.14,38.04,38.08,21800.0,29.0333,29.0333,28.9572,28.9876,21800.0
2012-11-15 11:50:00,38.07,38.11,38.07,38.09,13500.0,28.98,29.0105,28.98,28.9953,13500.0
2012-11-15 11:55:00,38.09,38.11,38.04,38.11,9200.0,28.9953,29.0105,28.9572,29.0105,9200.0
2012-11-15 12:00:00,38.12,38.14,38.1,38.13,20400.0,29.0181,29.0333,29.0029,29.0257,20400.0
2012-11-15 12:05:00,38.14,38.14,38.09,38.12,14500.0,29.0333,29.0333,28.9953,29.0181,14500.0
2012-11-15 12:10:00,38.13,38.15,38.09,38.1,13900.0,29.0257,29.0409,28.9953,29.0029,13900.0
2012-11-15 12:15:00,38.1,38.14,38.09,38.13,9500.0,29.0029,29.0333,28.9953,29.0257,9500.0
2012-11-15 12:20:00,38.12,38.14,38.09,38.13,27700.0,29.0181,29.0333,28.9953,29.0257,27700.0
2012-11-15 12:25:00,38.12,38.14,38.09,38.14,11400.0,29.0181,29.0333,28.9953,29.0333,11400.0
2012-11-15 12:30:00,38.14,38.15,38.12,38.12,11600.0,29.0333,29.0409,29.0181,29.0181,11600.0
2012-11-15 12:35:00,38.13,38.23,38.13,38.23,20100.0,29.0257,29.1018,29.0257,29.1018,20100.0
2012-11-15 12:40:00,38.23,38.23,38.17,38.18,134900.0,29.1018,29.1018,29.0562,29.0638,134900.0
2012-11-15 12:45:00,38.19,38.19,38.12,38.18,120900.0,29.0714,29.0714,29.0181,29.0638,120900.0
2012-11-15 12:50:00,38.17,38.2,38.17,38.2,16000.0,29.0562,29.079,29.0562,29.079,16000.0
2012-11-15 12:55:00,38.2,38.21,38.16,38.16,14900.0,29.079,29.0866,29.0485,29.0485,14900.0
2012-11-15 13:00:00,38.16,38.21,38.16,38.16,22300.0,29.0485,29.0866,29.0485,29.0485,22300.0
2012-11-15 13:05:00,38.16,38.25,38.15,38.23,18700.0,29.0485,29.117,29.0409,29.1018,18700.0
2012-11-15 13:10:00,38.23,38.3,38.23,38.25,14400.0,29.1018,29.1551,29.1018,29.117,14400.0
2012-11-15 13:15:00,38.25,38.28,38.24,38.25,9800.0,29.117,29.1399,29.1094,29.117,9800.0
2012-11-15 13:20:00,38.25,38.33,38.24,38.33,70000.0,29.117,29.1779,29.1094,29.1779,70000.0
2012-11-15 13:25:00,38.33,38.34,38.31,38.34,10600.0,29.1779,29.1856,29.1627,29.1856,10600.0
2012-11-15 13:30:00,38.34,38.36,38.29,38.29,13600.0,29.1856,29.2008,29.1475,29.1475,13600.0
2012-11-15 13:35:00,38.29,38.34,38.26,38.34,26300.0,29.1475,29.1856,29.1247,29.1856,26300.0
2012-11-15 13:40:00,38.34,38.36,38.33,38.33,19000.0,29.1856,29.2008,29.1779,29.1779,19000.0
2012-11-15 13:45:00,38.34,38.38,38.34,38.36,21400.0,29.1856,29.216,29.1856,29.2008,21400.0
2012-11-15 13:50:00,38.37,38.49,38.37,38.46,29200.0,29.2084,29.2997,29.2084,29.2769,29200.0
2012-11-15 13:55:00,38.46,38.46,38.41,38.41,20500.0,29.2769,29.2769,29.2388,29.2388,20500.0
2012-11-15 14:00:00,38.41,38.41,38.32,38.34,21100.0,29.2388,29.2388,29.1703,29.1856,21100.0
2012-11-15 14:05:00,38.34,38.37,38.28,38.29,24800.0,29.1856,29.2084,29.1399,29.1475,24800.0
2012-11-15 14:10:00,38.29,38.35,38.28,38.31,19900.0,29.1475,29.1932,29.1399,29.1627,19900.0
2012-11-15 14:15:00,38.3,38.32,38.28,38.32,31600.0,29.1551,29.1703,29.1399,29.1703,31600.0
2012-11-15 14:20:00,38.32,38.33,38.26,38.33,36900.0,29.1703,29.1779,29.1247,29.1779,36900.0
2012-11-15 14:25:00,38.33,38.34,38.27,38.33,32900.0,29.1779,29.1856,29.1323,29.1779,32900.0
2012-11-15 14:30:00,38.32,38.33,38.23,38.25,33700.0,29.1703,29.1779,29.1018,29.117,33700.0
2012-11-15 14:35:00,38.25,38.3,38.25,38.29,26700.0,29.117,29.1551,29.117,29.1475,26700.0
2012-11-15 14:40:00,38.29,38.33,38.28,38.3,30100.0,29.1475,29.1779,29.1399,29.1551,30100.0
2012-11-15 14:45:00,38.29,38.32,38.26,38.28,22700.0,29.1475,29.1703,29.1247,29.1399,22700.0
2012-11-15 14:50:00,38.29,38.34,38.28,38.33,22900.0,29.1475,29.1856,29.1399,29.1779,22900.0
2012-11-15 14:55:00,38.34,38.36,38.29,38.3,20500.0,29.1856,29.2008,29.1475,29.1551,20500.0
2012-11-15 15:00:00,38.29,38.29,38.13,38.15,39200.0,29.1475,29.1475,29.0257,29.0409,39200.0
2012-11-15 15:05:00,38.14,38.17,38.11,38.17,31300.0,29.0333,29.0562,29.0105,29.0562,31300.0
2012-11-15 15:10:00,38.18,38.19,38.15,38.18,31900.0,29.0638,29.0714,29.0409,29.0638,31900.0
2012-11-15 15:15:00,38.17,38.22,38.15,38.16,33100.0,29.0562,29.0942,29.0409,29.0485,33100.0
2012-11-15 15:20:00,38.16,38.19,38.14,38.15,30800.0,29.0485,29.0714,29.0333,29.0409,30800.0
2012-11-15 15:25:00,38.15,38.19,38.14,38.16,45500.0,29.0409,29.0714,29.0333,29.0485,45500.0
2012-11-15 15:30:00,38.15,38.16,38.11,38.11,53900.0,29.0409,29.0485,29.0105,29.0105,53900.0
2012-11-15 15:35:00,38.11,38.19,38.09,38.19,79400.0,29.0105,29.0714,28.9953,29.0714,79400.0
2012-11-15 15:40:00,38.19,38.29,38.19,38.28,79100.0,29.0714,29.1475,29.0714,29.1399,79100.0
2012-11-15 15:45:00,38.28,38.35,38.28,38.33,130000.0,29.1399,29.1932,29.1399,29.1779,130000.0
2012-11-15 15:50:00,38.32,38.32,38.27,38.29,141900.0,29.1703,29.1703,29.1323,29.1475,141900.0
2012-11-15 15:55:00,38.29,38.33,38.26,38.27,155800.0,29.1475,29.1779,29.1247,29.1323,155800.0
2012-11-16 09:30:00,38.45,38.45,38.09,38.12,295900.0,29.2693,29.2693,28.9953,29.0181,295900.0
2012-11-16 09:35:00,38.11,38.23,38.06,38.22,51300.0,29.0105,29.1018,28.9724,29.0942,51300.0
2012-11-16 09:40:00,38.22,38.23,38.18,38.23,79200.0,29.0942,29.1018,29.0638,29.1018,79200.0
2012-11-16 09:45:00,38.22,38.24,38.17,38.19,32500.0,29.0942,29.1094,29.0562,29.0714,32500.0
2012-11-16 09:50:00,38.18,38.18,38.07,38.08,27100.0,29.0638,29.0638,28.98,28.9876,27100.0
2012-11-16 09:55:00,38.07,38.18,38.07,38.16,30400.0,28.98,29.0638,28.98,29.0485,30400.0
2012-11-16 10:00:00,38.15,38.18,38.04,38.07,38900.0,29.0409,29.0638,28.9572,28.98,38900.0
2012-11-16 10:05:00,38.07,38.12,38.02,38.12,40800.0,28.98,29.0181,28.942,29.0181,40800.0
2012-11-16 10:10:00,38.12,38.14,38.06,38.13,31900.0,29.0181,29.0333,28.9724,29.0257,31900.0
2012-11-16 10:15:00,38.12,38.26,38.09,38.23,106400.0,29.0181,29.1247,28.9953,29.1018,106400.0
2012-11-16 10:20:00,38.22,38.28,38.2,38.25,36400.0,29.0942,29.1399,29.079,29.117,36400.0
2012-11-16 10:25:00,38.25,38.27,38.23,38.26,40900.0,29.117,29.1323,29.1018,29.1247,40900.0
2012-11-16 10:30:00,38.27,38.28,38.2,38.2,35500.0,29.1323,29.1399,29.079,29.079,35500.0
2012-11-16 10:35:00,38.2,38.29,38.19,38.27,33200.0,29.079,29.1475,29.0714,29.1323,33200.0
2012-11-16 10:40:00,38.26,38.29,38.23,38.25,33000.0,29.1247,29.1475,29.1018,29.117,33000.0
2012-11-16 10:45:00,38.24,38.25,38.16,38.2,41800.0,29.1094,29.117,29.0485,29.079,41800.0
2012-11-16 10:50:00,38.19,38.2,38.16,38.17,29000.0,29.0714,29.079,29.0485,29.0562,29000.0
2012-11-16 10:55:00,38.17,38.18,38.13,38.14,14200.0,29.0562,29.0638,29.0257,29.0333,14200.0
2012-11-16 11:00:00,38.13,38.17,38.11,38.16,16800.0,29.0257,29.0562,29.0105,29.0485,16800.0
2012-11-16 11:05:00,38.17,38.19,38.14,38.15,29000.0,29.0562,29.0714,29.0333,29.0409,29000.0
2012-11-16 11:10:00,38.15,38.17,38.11,38.16,37400.0,29.0409,29.0562,29.0105,29.0485,37400.0
2012-11-16 11:15:00,38.16,38.2,38.13,38.13,54300.0,29.0485,29.079,29.0257,29.0257,54300.0
2012-11-16 11:20:00,38.14,38.2,38.14,38.16,23400.0,29.0333,29.079,29.0333,29.0485,23400.0
2012-11-16 11:25:00,38.16,38.19,38.11,38.13,34700.0,29.0485,29.0714,29.0105,29.0257,34700.0
2012-11-16 11:30:00,38.13,38.16,38.12,38.14,21700.0,29.0257,29.0485,29.0181,29.0333,21700.0
2012-11-16 11:35:00,38.14,38.24,38.14,38.23,28700.0,29.0333,29.1094,29.0333,29.1018,28700.0
2012-11-16 11:40:00,38.23,38.45,38.17,38.33,80400.0,29.1018,29.2693,29.0562,29.1779,80400.0
2012-11-16 11:45:00,38.34,38.44,38.24,38.39,52700.0,29.1856,29.2617,29.1094,29.2236,52700.0
2012-11-16 11:50:00,38.39,38.47,38.38,38.41,41500.0,29.2236,29.2845,29.216,29.2388,41500.0
2012-11-16 11:55:00,38.4,38.5,38.4,38.49,33400.0,29.2312,29.3074,29.2312,29.2997,33400.0
2012-11-16 12:00:00,38.5,38.53,38.48,38.51,46300.0,29.3074,29.3302,29.2921,29.315,46300.0
2012-11-16 12:05:00,38.5,38.51,38.45,38.51,62300.0,29.3074,29.315,29.2693,29.315,62300.0
2012-11-16 12:10:00,38.5,38.55,38.48,38.5,30000.0,29.3074,29.3454,29.2921,29.3074,30000.0
2012-11-16 12:15:00,38.51,38.52,38.46,38.51,27000.0,29.315,29.3226,29.2769,29.315,27000.0
2012-11-16 12:20:00,38.5,38.51,38.46,38.5,44400.0,29.3074,29.315,29.2769,29.3074,44400.0
2012-11-16 12:25:00,38.51,38.54,38.49,38.51,19800.0,29.315,29.3378,29.2997,29.315,19800.0
2012-11-16 12:30:00,38.51,38.54,38.5,38.54,26800.0,29.315,29.3378,29.3074,29.3378,26800.0
2012-11-16 12:35:00,38.54,38.55,38.5,38.51,43500.0,29.3378,29.3454,29.3074,29.315,43500.0
2012-11-16 12:40:00,38.51,38.54,38.5,38.5,24800.0,29.315,29.3378,29.3074,29.3074,24800.0
2012-11-16 12:45:00,38.51,38.54,38.5,38.53,13000.0,29.315,29.3378,29.3074,29.3302,13000.0
2012-11-16 12:50:00,38.52,38.52,38.47,38.5,27300.0,29.3226,29.3226,29.2845,29.3074,27300.0
2012-11-16 12:55:00,38.49,38.53,38.47,38.5,29200.0,29.2997,29.3302,29.2845,29.3074,29200.0
2012-11-16 13:00:00,38.49,38.51,38.48,38.5,36900.0,29.2997,29.315,29.2921,29.3074,36900.0
2012-11-16 13:05:00,38.5,38.55,38.49,38.55,12500.0,29.3074,29.3454,29.2997,29.3454,12500.0
2012-11-16 13:10:00,38.54,38.54,38.48,38.51,23300.0,29.3378,29.3378,29.2921,29.315,23300.0
2012-11-16 13:15:00,38.51,38.51,38.44,38.45,16600.0,29.315,29.315,29.2617,29.2693,16600.0
2012-11-16 13:20:00,38.44,38.48,38.44,38.47,16100.0,29.2617,29.2921,29.2617,29.2845,16100.0
2012-11-16 13:25:00,38.47,38.5,38.47,38.5,11900.0,29.2845,29.3074,29.2845,29.3074,11900.0
2012-11-16 13:30:00,38.49,38.51,38.47,38.48,41300.0,29.2997,29.315,29.2845,29.2921,41300.0
2012-11-16 13:35:00,38.48,38.52,38.46,38.49,46600.0,29.2921,29.3226,29.2769,29.2997,46600.0
2012-11-16 13:40:00,38.49,38.54,38.48,38.54,23000.0,29.2997,29.3378,29.2921,29.3378,23000.0
2012-11-16 13:45:00,38.54,38.56,38.51,38.55,38600.0,29.3378,29.353,29.315,29.3454,38600.0
2012-11-16 13:50:00,38.56,38.65,38.56,38.62,25700.0,29.353,29.4215,29.353,29.3987,25700.0
2012-11-16 13:55:00,38.62,38.67,38.62,38.64,27700.0,29.3987,29.4368,29.3987,29.4139,27700.0
2012-11-16 14:00:00,38.63,38.65,38.6,38.6,21200.0,29.4063,29.4215,29.3835,29.3835,21200.0
2012-11-16 14:05:00,38.59,38.62,38.58,38.6,32000.0,29.3759,29.3987,29.3683,29.3835,32000.0
2012-11-16 14:10:00,38.6,38.61,38.54,38.56,40300.0,29.3835,29.3911,29.3378,29.353,40300.0
2012-11-16 14:15:00,38.55,38.56,38.51,38.56,36500.0,29.3454,29.353,29.315,29.353,36500.0
2012-11-16 14:20:00,38.56,38.57,38.5,38.5,34700.0,29.353,29.3606,29.3074,29.3074,34700.0
2012-11-16 14:25:00,38.51,38.53,38.49,38.51,31500.0,29.315,29.3302,29.2997,29.315,31500.0
2012-11-16 14:30:00,38.51,38.54,38.42,38.46,44800.0,29.315,29.3378,29.2465,29.2769,44800.0
2012-11-16 14:35:00,38.46,38.49,38.46,38.47,32000.0,29.2769,29.2997,29.2769,29.2845,32000.0
2012-11-16 14:40:00,38.47,38.49,38.47,38.48,34900.0,29.2845,29.2997,29.2845,29.2921,34900.0
2012-11-16 14:45:00,38.48,38.53,38.48,38.52,33800.0,29.2921,29.3302,29.2921,29.3226,33800.0
2012-11-16 14:50:00,38.52,38.54,38.51,38.53,38900.0,29.3226,29.3378,29.315,29.3302,38900.0
2012-11-16 14:55:00,38.52,38.57,38.48,38.54,56300.0,29.3226,29.3606,29.2921,29.3378,56300.0
2012-11-16 15:00:00,38.54,38.57,38.53,38.57,83900.0,29.3378,29.3606,29.3302,29.3606,83900.0
2012-11-16 15:05:00,38.57,38.62,38.56,38.62,55500.0,29.3606,29.3987,29.353,29.3987,55500.0
2012-11-16 15:10:00,38.62,38.63,38.56,38.61,113000.0,29.3987,29.4063,29.353,29.3911,113000.0
2012-11-16 15:15:00,38.62,38.68,38.62,38.68,76700.0,29.3987,29.4444,29.3987,29.4444,76700.0
2012-11-16 15:20:00,38.68,38.77,38.68,38.77,147700.0,29.4444,29.5129,29.4444,29.5129,147700.0
2012-11-16 15:25:00,38.77,38.86,38.76,38.85,136100.0,29.5129,29.5814,29.5053,29.5738,136100.0
2012-11-16 15:30:00,38.85,38.95,38.84,38.93,237500.0,29.5738,29.6499,29.5662,29.6347,237500.0
2012-11-16 15:35:00,38.93,38.95,38.87,38.91,126500.0,29.6347,29.6499,29.589,29.6195,126500.0
2012-11-16 15:40:00,38.91,38.96,38.9,38.92,154400.0,29.6195,29.6575,29.6118,29.6271,154400.0
2012-11-16 15:45:00,38.91,38.93,38.79,38.8,247800.0,29.6195,29.6347,29.5281,29.5357,247800.0
2012-11-16 15:50:00,38.8,38.89,38.79,38.87,194300.0,29.5357,29.6042,29.5281,29.589,194300.0
2012-11-16 15:55:00,38.87,38.99,38.86,38.93,398800.0,29.589,29.6804,29.5814,29.6347,398800.0
2012-11-19 09:30:00,39.14,39.28,39.11,39.25,105700.0,29.7945,29.9011,29.7717,29.8783,105700.0
2012-11-19 09:35:00,39.27,39.34,39.24,39.33,115300.0,29.8935,29.9468,29.8707,29.9392,115300.0
2012-11-19 09:40:00,39.34,39.36,39.28,39.3,66800.0,29.9468,29.962,29.9011,29.9163,66800.0
2012-11-19 09:45:00,39.3,39.32,39.25,39.3,65000.0,29.9163,29.9316,29.8783,29.9163,65000.0
2012-11-19 09:50:00,39.3,39.34,39.28,39.34,50000.0,29.9163,29.9468,29.9011,29.9468,50000.0
2012-11-19 09:55:00,39.33,39.42,39.33,39.36,42800.0,29.9392,30.0077,29.9392,29.962,42800.0
2012-11-19 10:00:00,39.37,39.41,39.36,39.4,80100.0,29.9696,30.0001,29.962,29.9925,80100.0
2012-11-19 10:05:00,39.39,39.42,39.35,39.36,58900.0,29.9849,30.0077,29.9544,29.962,58900.0
2012-11-19 10:10:00,39.36,39.43,39.36,39.4,49700.0,29.962,30.0153,29.962,29.9925,49700.0
2012-11-19 10:15:00,39.4,39.52,39.39,39.5,73600.0,29.9925,30.0838,29.9849,30.0686,73600.0
2012-11-19 10:20:00,39.51,39.61,39.51,39.58,121200.0,30.0762,30.1523,30.0762,30.1295,121200.0
2012-11-19 10:25:00,39.59,39.65,39.52,39.54,67100.0,30.1371,30.1828,30.0838,30.099,67100.0
2012-11-19 10:30:00,39.54,39.56,39.46,39.53,86000.0,30.099,30.1143,30.0381,30.0914,86000.0
2012-11-19 10:35:00,39.52,39.56,39.51,39.53,96400.0,30.0838,30.1143,30.0762,30.0914,96400.0
2012-11-19 10:40:00,39.53,39.56,39.52,39.56,60400.0,30.0914,30.1143,30.0838,30.1143,60400.0
2012-11-19 10:45:00,39.55,39.58,39.49,39.49,67800.0,30.1066,30.1295,30.061,30.061,67800.0
2012-11-19 10:50:00,39.5,39.51,39.44,39.45,61400.0,30.0686,30.0762,30.0229,30.0305,61400.0
2012-11-19 10:55:00,39.45,39.51,39.45,39.5,88700.0,30.0305,30.0762,30.0305,30.0686,88700.0
2012-11-19 11:00:00,39.5,39.53,39.46,39.49,90800.0,30.0686,30.0914,30.0381,30.061,90800.0
2012-11-19 11:05:00,39.5,39.52,39.45,39.5,49800.0,30.0686,30.0838,30.0305,30.0686,49800.0
2012-11-19 11:10:00,39.5,39.54,39.49,39.54,55200.0,30.0686,30.099,30.061,30.099,55200.0
2012-11-19 11:15:00,39.54,39.58,39.49,39.5,111000.0,30.099,30.1295,30.061,30.0686,111000.0
2012-11-19 11:20:00,39.5,39.52,39.5,39.51,65500.0,30.0686,30.0838,30.0686,30.0762,65500.0
2012-11-19 11:25:00,39.52,39.53,39.51,39.53,50800.0,30.0838,30.0914,30.0762,30.0914,50800.0
2012-11-19 11:30:00,39.52,39.54,39.5,39.53,49000.0,30.0838,30.099,30.0686,30.0914,49000.0
2012-11-19 11:35:00,39.53,39.54,39.51,39.54,43200.0,30.0914,30.099,30.0762,30.099,43200.0
2012-11-19 11:40:00,39.54,39.54,39.52,39.53,39600.0,30.099,30.099,30.0838,30.0914,39600.0
2012-11-19 11:45:00,39.54,39.54,39.52,39.54,47200.0,30.099,30.099,30.0838,30.099,47200.0
2012-11-19 11:50:00,39.54,39.55,39.53,39.54,30300.0,30.099,30.1066,30.0914,30.099,30300.0
2012-11-19 11:55:00,39.55,39.62,39.54,39.62,77500.0,30.1066,30.1599,30.099,30.1599,77500.0
2012-11-19 12:00:00,39.61,39.69,39.61,39.67,60900.0,30.1523,30.2132,30.1523,30.198,60900.0
2012-11-19 12:05:00,39.68,39.73,39.68,39.72,54600.0,30.2056,30.2437,30.2056,30.2361,54600.0
2012-11-19 12:10:00,39.73,39.75,39.71,39.72,42600.0,30.2437,30.2589,30.2284,30.2361,42600.0
2012-11-19 12:15:00,39.72,39.73,39.69,39.73,28400.0,30.2361,30.2437,30.2132,30.2437,28400.0
2012-11-19 12:20:00,39.73,39.74,39.7,39.73,31600.0,30.2437,30.2513,30.2208,30.2437,31600.0
2012-11-19 12:25:00,39.73,39.74,39.7,39.72,33300.0,30.2437,30.2513,30.2208,30.2361,33300.0
2012-11-19 12:30:00,39.72,39.73,39.67,39.7,38400.0,30.2361,30.2437,30.198,30.2208,38400.0
2012-11-19 12:35:00,39.7,39.71,39.67,39.68,26700.0,30.2208,30.2284,30.198,30.2056,26700.0
2012-11-19 12:40:00,39.69,39.7,39.66,39.67,29200.0,30.2132,30.2208,30.1904,30.198,29200.0
2012-11-19 12:45:00,39.67,39.68,39.65,39.67,42900.0,30.198,30.2056,30.1828,30.198,42900.0
2012-11-19 12:50:00,39.68,39.72,39.66,39.71,53600.0,30.2056,30.2361,30.1904,30.2284,53600.0
2012-11-19 12:55:00,39.71,39.72,39.69,39.71,55300.0,30.2284,30.2361,30.2132,30.2284,55300.0
2012-11-19 13:00:00,39.71,39.72,39.68,39.71,50200.0,30.2284,30.2361,30.2056,30.2284,50200.0
2012-11-19 13:05:00,39.71,39.72,39.69,39.71,46100.0,30.2284,30.2361,30.2132,30.2284,46100.0
2012-11-19 13:10:00,39.71,39.72,39.69,39.72,26600.0,30.2284,30.2361,30.2132,30.2361,26600.0
2012-11-19 13:15:00,39.71,39.72,39.69,39.71,52800.0,30.2284,30.2361,30.2132,30.2284,52800.0
2012-11-19 13:20:00,39.7,39.74,39.69,39.74,34700.0,30.2208,30.2513,30.2132,30.2513,34700.0
2012-11-19 13:25:00,39.73,39.74,39.72,39.72,37000.0,30.2437,30.2513,30.2361,30.2361,37000.0
2012-11-19 13:30:00,39.72,39.73,39.66,39.66,78100.0,30.2361,30.2437,30.1904,30.1904,78100.0
2012-11-19 13:35:00,39.67,39.68,39.64,39.65,56600.0,30.198,30.2056,30.1752,30.1828,56600.0
2012-11-19 13:40:00,39.64,39.66,39.64,39.65,36800.0,30.1752,30.1904,30.1752,30.1828,36800.0
2012-11-19 13:45:00,39.65,39.66,39.61,39.64,53800.0,30.1828,30.1904,30.1523,30.1752,53800.0
2012-11-19 13:50:00,39.64,39.69,39.64,39.69,50900.0,30.1752,30.2132,30.1752,30.2132,50900.0
2012-11-19 13:55:00,39.7,39.7,39.64,39.65,42500.0,30.2208,30.2208,30.1752,30.1828,42500.0
2012-11-19 14:00:00,39.65,39.7,39.65,39.69,39900.0,30.1828,30.2208,30.1828,30.2132,39900.0
2012-11-19 14:05:00,39.69,39.71,39.69,39.7,29200.0,30.2132,30.2284,30.2132,30.2208,29200.0
2012-11-19 14:10:00,39.7,39.71,39.68,39.71,43100.0,30.2208,30.2284,30.2056,30.2284,43100.0
2012-11-19 14:15:00,39.7,39.72,39.69,39.7,39700.0,30.2208,30.2361,30.2132,30.2208,39700.0
2012-11-19 14:20:00,39.69,39.75,39.69,39.74,50300.0,30.2132,30.2589,30.2132,30.2513,50300.0
2012-11-19 14:25:00,39.74,39.74,39.71,39.72,19300.0,30.2513,30.2513,30.2284,30.2361,19300.0
2012-11-19 14:30:00,39.71,39.72,39.68,39.71,75400.0,30.2284,30.2361,30.2056,30.2284,75400.0
2012-11-19 14:35:00,39.7,39.71,39.67,39.7,35100.0,30.2208,30.2284,30.198,30.2208,35100.0
2012-11-19 14:40:00,39.7,39.79,39.68,39.78,61200.0,30.2208,30.2893,30.2056,30.2817,61200.0
2012-11-19 14:45:00,39.78,39.85,39.76,39.85,85600.0,30.2817,30.335,30.2665,30.335,85600.0
2012-11-19 14:50:00,39.84,39.86,39.81,39.84,47400.0,30.3274,30.3426,30.3046,30.3274,47400.0
2012-11-19 14:55:00,39.84,39.87,39.83,39.86,53800.0,30.3274,30.3502,30.3198,30.3426,53800.0
2012-11-19 15:00:00,39.86,39.86,39.79,39.8,87600.0,30.3426,30.3426,30.2893,30.297,87600.0
2012-11-19 15:05:00,39.8,39.81,39.77,39.78,82500.0,30.297,30.3046,30.2741,30.2817,82500.0
2012-11-19 15:10:00,39.78,39.83,39.76,39.8,101700.0,30.2817,30.3198,30.2665,30.297,101700.0
2012-11-19 15:15:00,39.8,39.82,39.76,39.77,77400.0,30.297,30.3122,30.2665,30.2741,77400.0
2012-11-19 15:20:00,39.76,39.8,39.76,39.78,87100.0,30.2665,30.297,30.2665,30.2817,87100.0
2012-11-19 15:25:00,39.78,39.78,39.68,39.69,77000.0,30.2817,30.2817,30.2056,30.2132,77000.0
2012-11-19 15:30:00,39.69,39.7,39.65,39.68,109400.0,30.2132,30.2208,30.1828,30.2056,109400.0
2012-11-19 15:35:00,39.68,39.69,39.66,39.66,69900.0,30.2056,30.2132,30.1904,30.1904,69900.0
2012-11-19 15:40:00,39.67,39.68,39.63,39.63,165900.0,30.198,30.2056,30.1675,30.1675,165900.0
2012-11-19 15:45:00,39.63,39.64,39.6,39.62,193300.0,30.1675,30.1752,30.1447,30.1599,193300.0
2012-11-19 15:50:00,39.62,39.68,39.6,39.68,178800.0,30.1599,30.2056,30.1447,30.2056,178800.0
2012-11-19 15:55:00,39.68,39.69,39.66,39.68,554300.0,30.2056,30.2132,30.1904,30.2056,554300.0
2012-11-20 09:30:00,39.64,39.67,39.51,39.58,37700.0,30.1752,30.198,30.0762,30.1295,37700.0
2012-11-20 09:35:00,39.58,39.59,39.53,39.53,47300.0,30.1295,30.1371,30.0914,30.0914,47300.0
2012-11-20 09:40:00,39.54,39.56,39.51,39.54,38300.0,30.099,30.1143,30.0762,30.099,38300.0
2012-11-20 09:45:00,39.53,39.62,39.53,39.59,42400.0,30.0914,30.1599,30.0914,30.1371,42400.0
2012-11-20 09:50:00,39.6,39.62,39.57,39.6,35300.0,30.1447,30.1599,30.1219,30.1447,35300.0
2012-11-20 09:55:00,39.6,39.68,39.59,39.65,42300.0,30.1447,30.2056,30.1371,30.1828,42300.0
2012-11-20 10:00:00,39.63,39.68,39.61,39.66,61000.0,30.1675,30.2056,30.1523,30.1904,61000.0
2012-11-20 10:05:00,39.65,39.68,39.62,39.65,36400.0,30.1828,30.2056,30.1599,30.1828,36400.0
2012-11-20 10:10:00,39.65,39.7,39.63,39.68,102600.0,30.1828,30.2208,30.1675,30.2056,102600.0
2012-11-20 10:15:00,39.69,39.71,39.68,39.71,123600.0,30.2132,30.2284,30.2056,30.2284,123600.0
2012-11-20 10:20:00,39.71,39.73,39.69,39.72,153700.0,30.2284,30.2437,30.2132,30.2361,153700.0
2012-11-20 10:25:00,39.71,39.74,39.68,39.71,69000.0,30.2284,30.2513,30.2056,30.2284,69000.0
2012-11-20 10:30:00,39.71,39.77,39.7,39.76,29200.0,30.2284,30.2741,30.2208,30.2665,29200.0
2012-11-20 10:35:00,39.75,39.8,39.72,39.8,20900.0,30.2589,30.297,30.2361,30.297,20900.0
2012-11-20 10:40:00,39.8,39.82,39.76,39.77,28100.0,30.297,30.3122,30.2665,30.2741,28100.0
2012-11-20 10:45:00,39.77,39.86,39.77,39.84,49100.0,30.2741,30.3426,30.2741,30.3274,49100.0
2012-11-20 10:50:00,39.83,39.84,39.76,39.77,38200.0,30.3198,30.3274,30.2665,30.2741,38200.0
2012-11-20 10:55:00,39.78,39.78,39.71,39.74,43200.0,30.2817,30.2817,30.2284,30.2513,43200.0
2012-11-20 11:00:00,39.75,39.77,39.71,39.76,45400.0,30.2589,30.2741,30.2284,30.2665,45400.0
2012-11-20 11:05:00,39.77,39.79,39.71,39.77,41400.0,30.2741,30.2893,30.2284,30.2741,41400.0
2012-11-20 11:10:00,39.78,39.83,39.77,39.82,49600.0,30.2817,30.3198,30.2741,30.3122,49600.0
2012-11-20 11:15:00,39.83,39.84,39.76,39.78,52400.0,30.3198,30.3274,30.2665,30.2817,52400.0
2012-11-20 11:20:00,39.78,39.82,39.74,39.77,45500.0,30.2817,30.3122,30.2513,30.2741,45500.0
2012-11-20 11:25:00,39.79,39.81,39.78,39.81,21200.0,30.2893,30.3046,30.2817,30.3046,21200.0
2012-11-20 11:30:00,39.8,39.81,39.78,39.8,24000.0,30.297,30.3046,30.2817,30.297,24000.0
2012-11-20 11:35:00,39.79,39.8,39.74,39.77,29800.0,30.2893,30.297,30.2513,30.2741,29800.0
2012-11-20 11:40:00,39.77,39.81,39.76,39.81,28500.0,30.2741,30.3046,30.2665,30.3046,28500.0
2012-11-20 11:45:00,39.81,39.83,39.79,39.79,19900.0,30.3046,30.3198,30.2893,30.2893,19900.0
2012-11-20 11:50:00,39.8,39.87,39.77,39.85,30200.0,30.297,30.3502,30.2741,30.335,30200.0
2012-11-20 11:55:00,39.86,39.89,39.84,39.89,30200.0,30.3426,30.3655,30.3274,30.3655,30200.0
2012-11-20 12:00:00,39.89,39.92,39.88,39.9,36300.0,30.3655,30.3883,30.3579,30.3731,36300.0
2012-11-20 12:05:00,39.9,39.92,39.88,39.9,27300.0,30.3731,30.3883,30.3579,30.3731,27300.0
2012-11-20 12:10:00,39.9,39.93,39.9,39.9,15400.0,30.3731,30.3959,30.3731,30.3731,15400.0
2012-11-20 12:15:00,39.9,39.94,39.88,39.9,57000.0,30.3731,30.4035,30.3579,30.3731,57000.0
2012-11-20 12:20:00,39.9,39.93,39.9,39.91,12500.0,30.3731,30.3959,30.3731,30.3807,12500.0
2012-11-20 12:25:00,39.91,39.94,39.9,39.94,27000.0,30.3807,30.4035,30.3731,30.4035,27000.0
2012-11-20 12:30:00,39.93,39.93,39.88,39.91,52700.0,30.3959,30.3959,30.3579,30.3807,52700.0
2012-11-20 12:35:00,39.9,39.95,39.88,39.9,38200.0,30.3731,30.4111,30.3579,30.3731,38200.0
2012-11-20 12:40:00,39.9,39.98,39.89,39.97,39100.0,30.3731,30.434,30.3655,30.4264,39100.0
2012-11-20 12:45:00,39.97,39.97,39.93,39.96,18600.0,30.4264,30.4264,30.3959,30.4188,18600.0
2012-11-20 12:50:00,39.97,39.98,39.95,39.97,18300.0,30.4264,30.434,30.4111,30.4264,18300.0
2012-11-20 12:55:00,39.98,40.0,39.93,39.94,23300.0,30.434,30.4492,30.3959,30.4035,23300.0
2012-11-20 13:00:00,39.94,39.97,39.88,39.91,41600.0,30.4035,30.4264,30.3579,30.3807,41600.0
2012-11-20 13:05:00,39.9,39.95,39.89,39.9,70400.0,30.3731,30.4111,30.3655,30.3731,70400.0
2012-11-20 13:10:00,39.89,39.91,39.75,39.85,151800.0,30.3655,30.3807,30.2589,30.335,151800.0
2012-11-20 13:15:00,39.85,39.92,39.84,39.9,164000.0,30.335,30.3883,30.3274,30.3731,164000.0
2012-11-20 13:20:00,39.9,39.9,39.83,39.85,45900.0,30.3731,30.3731,30.3198,30.335,45900.0
2012-11-20 13:25:00,39.86,39.86,39.69,39.69,55200.0,30.3426,30.3426,30.2132,30.2132,55200.0
2012-11-20 13:30:00,39.7,39.79,39.69,39.78,84300.0,30.2208,30.2893,30.2132,30.2817,84300.0
2012-11-20 13:35:00,39.78,39.92,39.78,39.89,128700.0,30.2817,30.3883,30.2817,30.3655,128700.0
2012-11-20 13:40:00,39.89,39.92,39.82,39.85,28700.0,30.3655,30.3883,30.3122,30.335,28700.0
2012-11-20 13:45:00,39.84,39.88,39.8,39.85,27900.0,30.3274,30.3579,30.297,30.335,27900.0
2012-11-20 13:50:00,39.84,39.9,39.84,39.89,29800.0,30.3274,30.3731,30.3274,30.3655,29800.0
2012-11-20 13:55:00,39.89,39.93,39.85,39.89,66300.0,30.3655,30.3959,30.335,30.3655,66300.0
2012-11-20 14:00:00,39.89,39.91,39.85,39.89,105000.0,30.3655,30.3807,30.335,30.3655,105000.0
2012-11-20 14:05:00,39.88,39.92,39.86,39.89,96300.0,30.3579,30.3883,30.3426,30.3655,96300.0
2012-11-20 14:10:00,39.9,39.95,39.89,39.89,41200.0,30.3731,30.4111,30.3655,30.3655,41200.0
2012-11-20 14:15:00,39.89,39.92,39.86,39.86,89100.0,30.3655,30.3883,30.3426,30.3426,89100.0
2012-11-20 14:20:00,39.86,39.91,39.84,39.89,31300.0,30.3426,30.3807,30.3274,30.3655,31300.0
2012-11-20 14:25:00,39.88,39.94,39.88,39.93,27700.0,30.3579,30.4035,30.3579,30.3959,27700.0
2012-11-20 14:30:00,39.92,39.92,39.9,39.91,19700.0,30.3883,30.3883,30.3731,30.3807,19700.0
2012-11-20 14:35:00,39.91,39.91,39.88,39.91,32800.0,30.3807,30.3807,30.3579,30.3807,32800.0
2012-11-20 14:40:00,39.92,39.92,39.87,39.87,17500.0,30.3883,30.3883,30.3502,30.3502,17500.0
2012-11-20 14:45:00,39.88,39.93,39.87,39.88,88400.0,30.3579,30.3959,30.3502,30.3579,88400.0
2012-11-20 14:50:00,39.9,39.92,39.88,39.9,29400.0,30.3731,30.3883,30.3579,30.3731,29400.0
2012-11-20 14:55:00,39.9,39.9,39.85,39.89,18400.0,30.3731,30.3731,30.335,30.3655,18400.0
2012-11-20 15:00:00,39.89,39.93,39.87,39.91,25300.0,30.3655,30.3959,30.3502,30.3807,25300.0
2012-11-20 15:05:00,39.91,39.93,39.89,39.93,24900.0,30.3807,30.3959,30.3655,30.3959,24900.0
2012-11-20 15:10:00,39.92,39.95,39.91,39.95,32600.0,30.3883,30.4111,30.3807,30.4111,32600.0
2012-11-20 15:15:00,39.94,39.95,39.91,39.94,27100.0,30.4035,30.4111,30.3807,30.4035,27100.0
2012-11-20 15:20:00,39.93,39.96,39.92,39.95,33500.0,30.3959,30.4188,30.3883,30.4111,33500.0
2012-11-20 15:25:00,39.95,39.97,39.9,39.96,64500.0,30.4111,30.4264,30.3731,30.4188,64500.0
2012-11-20 15:30:00,39.97,40.05,39.94,40.04,170200.0,30.4264,30.4873,30.4035,30.4797,170200.0
2012-11-20 15:35:00,40.03,40.06,39.99,40.03,128300.0,30.472,30.4949,30.4416,30.472,128300.0
2012-11-20 15:40:00,40.03,40.09,40.02,40.04,109700.0,30.472,30.5177,30.4644,30.4797,109700.0
2012-11-20 15:45:00,40.04,40.05,40.02,40.04,152400.0,30.4797,30.4873,30.4644,30.4797,152400.0
2012-11-20 15:50:00,40.04,40.12,40.04,40.09,188500.0,30.4797,30.5405,30.4797,30.5177,188500.0
2012-11-20 15:55:00,40.09,40.1,40.05,40.08,317200.0,30.5177,30.5253,30.4873,30.5101,317200.0
2012-11-21 09:30:00,40.16,40.16,39.99,40.08,36600.0,30.571,30.571,30.4416,30.5101,36600.0
2012-11-21 09:35:00,40.06,40.24,40.06,40.11,42400.0,30.4949,30.6319,30.4949,30.5329,42400.0
2012-11-21 09:40:00,40.12,40.12,39.93,39.93,43900.0,30.5405,30.5405,30.3959,30.3959,43900.0
2012-11-21 09:45:00,39.93,40.03,39.92,40.02,31500.0,30.3959,30.472,30.3883,30.4644,31500.0
2012-11-21 09:50:00,40.02,40.04,39.98,40.0,33700.0,30.4644,30.4797,30.434,30.4492,33700.0
2012-11-21 09:55:00,40.0,40.04,39.93,39.97,31100.0,30.4492,30.4797,30.3959,30.4264,31100.0
2012-11-21 10:00:00,39.97,39.97,39.89,39.89,36800.0,30.4264,30.4264,30.3655,30.3655,36800.0
2012-11-21 10:05:00,39.9,39.9,39.83,39.83,44600.0,30.3731,30.3731,30.3198,30.3198,44600.0
2012-11-21 10:10:00,39.84,39.91,39.84,39.87,32000.0,30.3274,30.3807,30.3274,30.3502,32000.0
2012-11-21 10:15:00,39.87,39.94,39.87,39.87,37500.0,30.3502,30.4035,30.3502,30.3502,37500.0
2012-11-21 10:20:00,39.87,39.92,39.85,39.89,49600.0,30.3502,30.3883,30.335,30.3655,49600.0
2012-11-21 10:25:00,39.88,39.88,39.83,39.83,37500.0,30.3579,30.3579,30.3198,30.3198,37500.0
2012-11-21 10:30:00,39.82,39.85,39.78,39.8,90700.0,30.3122,30.335,30.2817,30.297,90700.0
2012-11-21 10:35:00,39.79,39.8,39.75,39.75,39900.0,30.2893,30.297,30.2589,30.2589,39900.0
2012-11-21 10:40:00,39.75,39.77,39.7,39.71,53000.0,30.2589,30.2741,30.2208,30.2284,53000.0
2012-11-21 10:45:00,39.71,39.79,39.71,39.79,49400.0,30.2284,30.2893,30.2284,30.2893,49400.0
2012-11-21 10:50:00,39.79,39.8,39.77,39.8,81700.0,30.2893,30.297,30.2741,30.297,81700.0
2012-11-21 10:55:00,39.8,39.81,39.75,39.75,44200.0,30.297,30.3046,30.2589,30.2589,44200.0
2012-11-21 11:00:00,39.76,39.76,39.71,39.73,40200.0,30.2665,30.2665,30.2284,30.2437,40200.0
2012-11-21 11:05:00,39.73,39.8,39.73,39.79,18200.0,30.2437,30.297,30.2437,30.2893,18200.0
2012-11-21 11:10:00,39.78,39.82,39.76,39.82,48300.0,30.2817,30.3122,30.2665,30.3122,48300.0
2012-11-21 11:15:00,39.81,39.81,39.8,39.81,74400.0,30.3046,30.3046,30.297,30.3046,74400.0
2012-11-21 11:20:00,39.8,39.82,39.78,39.79,39600.0,30.297,30.3122,30.2817,30.2893,39600.0
2012-11-21 11:25:00,39.77,39.81,39.76,39.81,28500.0,30.2741,30.3046,30.2665,30.3046,28500.0
2012-11-21 11:30:00,39.81,39.82,39.8,39.81,16600.0,30.3046,30.3122,30.297,30.3046,16600.0
2012-11-21 11:35:00,39.82,39.83,39.8,39.83,10900.0,30.3122,30.3198,30.297,30.3198,10900.0
2012-11-21 11:40:00,39.83,39.84,39.8,39.83,12800.0,30.3198,30.3274,30.297,30.3198,12800.0
2012-11-21 11:45:00,39.84,39.86,39.81,39.83,18400.0,30.3274,30.3426,30.3046,30.3198,18400.0
2012-11-21 11:50:00,39.83,39.89,39.83,39.84,25500.0,30.3198,30.3655,30.3198,30.3274,25500.0
2012-11-21 11:55:00,39.84,39.87,39.83,39.87,14000.0,30.3274,30.3502,30.3198,30.3502,14000.0
2012-11-21 12:00:00,39.87,39.87,39.84,39.85,23100.0,30.3502,30.3502,30.3274,30.335,23100.0
2012-11-21 12:05:00,39.85,39.86,39.82,39.82,14600.0,30.335,30.3426,30.3122,30.3122,14600.0
2012-11-21 12:10:00,39.82,39.89,39.82,39.88,16300.0,30.3122,30.3655,30.3122,30.3579,16300.0
2012-11-21 12:15:00,39.88,39.9,39.87,39.88,24900.0,30.3579,30.3731,30.3502,30.3579,24900.0
2012-11-21 12:20:00,39.88,39.96,39.88,39.96,18700.0,30.3579,30.4188,30.3579,30.4188,18700.0
2012-11-21 12:25:00,39.95,40.01,39.94,40.0,22100.0,30.4111,30.4568,30.4035,30.4492,22100.0
2012-11-21 12:30:00,39.99,39.99,39.95,39.96,24900.0,30.4416,30.4416,30.4111,30.4188,24900.0
2012-11-21 12:35:00,39.96,39.97,39.95,39.96,28000.0,30.4188,30.4264,30.4111,30.4188,28000.0
2012-11-21 12:40:00,39.96,39.98,39.94,39.97,13100.0,30.4188,30.434,30.4035,30.4264,13100.0
2012-11-21 12:45:00,39.97,39.98,39.97,39.98,4300.0,30.4264,30.434,30.4264,30.434,4300.0
2012-11-21 12:50:00,39.97,39.98,39.93,39.94,24900.0,30.4264,30.434,30.3959,30.4035,24900.0
2012-11-21 12:55:00,39.93,39.97,39.93,39.95,15100.0,30.3959,30.4264,30.3959,30.4111,15100.0
2012-11-21 13:00:00,39.94,39.94,39.91,39.91,3400.0,30.4035,30.4035,30.3807,30.3807,3400.0
2012-11-21 13:05:00,39.92,39.93,39.89,39.89,34700.0,30.3883,30.3959,30.3655,30.3655,34700.0
2012-11-21 13:10:00,39.9,39.9,39.85,39.88,14900.0,30.3731,30.3731,30.335,30.3579,14900.0
2012-11-21 13:15:00,39.88,39.88,39.84,39.84,5000.0,30.3579,30.3579,30.3274,30.3274,5000.0
2012-11-21 13:20:00,39.86,39.86,39.85,39.85,5000.0,30.3426,30.3426,30.335,30.335,5000.0
2012-11-21 13:25:00,39.85,39.87,39.85,39.87,6800.0,30.335,30.3502,30.335,30.3502,6800.0
2012-11-21 13:30:00,39.87,39.88,39.86,39.86,21600.0,30.3502,30.3579,30.3426,30.3426,21600.0
2012-11-21 13:35:00,39.86,39.9,39.86,39.9,29600.0,30.3426,30.3731,30.3426,30.3731,29600.0
2012-11-21 13:40:00,39.9,39.9,39.87,39.89,6600.0,30.3731,30.3731,30.3502,30.3655,6600.0
2012-11-21 13:45:00,39.89,39.9,39.89,39.9,5500.0,30.3655,30.3731,30.3655,30.3731,5500.0
2012-11-21 13:50:00,39.9,39.91,39.89,39.91,7100.0,30.3731,30.3807,30.3655,30.3807,7100.0
2012-11-21 13:55:00,39.91,39.91,39.9,39.91,4700.0,30.3807,30.3807,30.3731,30.3807,4700.0
2012-11-21 14:00:00,39.91,39.91,39.88,39.9,29200.0,30.3807,30.3807,30.3579,30.3731,29200.0
2012-11-21 14:05:00,39.9,39.93,39.89,39.92,29700.0,30.3731,30.3959,30.3655,30.3883,29700.0
2012-11-21 14:10:00,39.92,39.92,39.89,39.89,9800.0,30.3883,30.3883,30.3655,30.3655,9800.0
2012-11-21 14:15:00,39.89,39.89,39.85,39.85,15900.0,30.3655,30.3655,30.335,30.335,15900.0
2012-11-21 14:20:00,39.85,39.87,39.84,39.84,10500.0,30.335,30.3502,30.3274,30.3274,10500.0
2012-11-21 14:25:00,39.83,39.85,39.82,39.84,15900.0,30.3198,30.335,30.3122,30.3274,15900.0
2012-11-21 14:30:00,39.85,39.87,39.84,39.86,25700.0,30.335,30.3502,30.3274,30.3426,25700.0
2012-11-21 14:35:00,39.86,39.87,39.85,39.87,12500.0,30.3426,30.3502,30.335,30.3502,12500.0
2012-11-21 14:40:00,39.86,39.88,39.86,39.87,10200.0,30.3426,30.3579,30.3426,30.3502,10200.0
2012-11-21 14:45:00,39.87,39.89,39.86,39.88,6500.0,30.3502,30.3655,30.3426,30.3579,6500.0
2012-11-21 14:50:00,39.88,39.89,39.87,39.88,8000.0,30.3579,30.3655,30.3502,30.3579,8000.0
2012-11-21 14:55:00,39.87,39.88,39.85,39.85,16800.0,30.3502,30.3579,30.335,30.335,16800.0
2012-11-21 15:00:00,39.86,39.89,39.85,39.89,38000.0,30.3426,30.3655,30.335,30.3655,38000.0
2012-11-21 15:05:00,39.89,39.93,39.89,39.92,14400.0,30.3655,30.3959,30.3655,30.3883,14400.0
2012-11-21 15:10:00,39.93,39.93,39.9,39.9,17900.0,30.3959,30.3959,30.3731,30.3731,17900.0
2012-11-21 15:15:00,39.91,39.92,39.9,39.91,25200.0,30.3807,30.3883,30.3731,30.3807,25200.0
2012-11-21 15:20:00,39.91,39.94,39.91,39.93,27000.0,30.3807,30.4035,30.3807,30.3959,27000.0
2012-11-21 15:25:00,39.92,39.93,39.89,39.89,36200.0,30.3883,30.3959,30.3655,30.3655,36200.0
2012-11-21 15:30:00,39.89,39.89,39.86,39.89,39200.0,30.3655,30.3655,30.3426,30.3655,39200.0
2012-11-21 15:35:00,39.89,39.89,39.87,39.89,31100.0,30.3655,30.3655,30.3502,30.3655,31100.0
2012-11-21 15:40:00,39.89,39.93,39.88,39.93,41200.0,30.3655,30.3959,30.3579,30.3959,41200.0
2012-11-21 15:45:00,39.92,39.94,39.89,39.94,60100.0,30.3883,30.4035,30.3655,30.4035,60100.0
2012-11-21 15:50:00,39.94,39.94,39.89,39.94,69200.0,30.4035,30.4035,30.3655,30.4035,69200.0
2012-11-21 15:55:00,39.94,39.98,39.94,39.96,85900.0,30.4035,30.434,30.4035,30.4188,85900.0
2012-11-23 09:30:00,40.16,40.23,40.11,40.16,27500.0,30.571,30.6243,30.5329,30.571,27500.0
2012-11-23 09:35:00,40.16,40.23,40.16,40.17,24000.0,30.571,30.6243,30.571,30.5786,24000.0
2012-11-23 09:40:00,40.16,40.22,40.15,40.22,18500.0,30.571,30.6167,30.5634,30.6167,18500.0
2012-11-23 09:45:00,40.22,40.28,40.21,40.24,24400.0,30.6167,30.6623,30.6091,30.6319,24400.0
2012-11-23 09:50:00,40.23,40.24,40.17,40.21,16700.0,30.6243,30.6319,30.5786,30.6091,16700.0
2012-11-23 09:55:00,40.21,40.28,40.19,40.27,16200.0,30.6091,30.6623,30.5938,30.6547,16200.0
2012-11-23 10:00:00,40.28,40.39,40.28,40.35,46700.0,30.6623,30.7461,30.6623,30.7156,46700.0
2012-11-23 10:05:00,40.35,40.38,40.34,40.37,31300.0,30.7156,30.7385,30.708,30.7309,31300.0
2012-11-23 10:10:00,40.37,40.46,40.37,40.46,46300.0,30.7309,30.7994,30.7309,30.7994,46300.0
2012-11-23 10:15:00,40.46,40.58,40.46,40.57,57700.0,30.7994,30.8907,30.7994,30.8831,57700.0
2012-11-23 10:20:00,40.57,40.61,40.54,40.61,39000.0,30.8831,30.9136,30.8603,30.9136,39000.0
2012-11-23 10:25:00,40.6,40.63,40.57,40.59,40400.0,30.9059,30.9288,30.8831,30.8983,40400.0
2012-11-23 10:30:00,40.58,40.6,40.56,40.58,33900.0,30.8907,30.9059,30.8755,30.8907,33900.0
2012-11-23 10:35:00,40.57,40.58,40.53,40.57,16700.0,30.8831,30.8907,30.8527,30.8831,16700.0
2012-11-23 10:40:00,40.57,40.58,40.54,40.55,16400.0,30.8831,30.8907,30.8603,30.8679,16400.0
2012-11-23 10:45:00,40.56,40.59,40.56,40.58,29200.0,30.8755,30.8983,30.8755,30.8907,29200.0
2012-11-23 10:50:00,40.58,40.64,40.58,40.62,22900.0,30.8907,30.9364,30.8907,30.9212,22900.0
2012-11-23 10:55:00,40.63,40.67,40.61,40.64,42000.0,30.9288,30.9592,30.9136,30.9364,42000.0
2012-11-23 11:00:00,40.64,40.72,40.63,40.7,40700.0,30.9364,30.9973,30.9288,30.9821,40700.0
2012-11-23 11:05:00,40.7,40.71,40.68,40.7,27500.0,30.9821,30.9897,30.9668,30.9821,27500.0
2012-11-23 11:10:00,40.7,40.71,40.69,40.71,19400.0,30.9821,30.9897,30.9745,30.9897,19400.0
2012-11-23 11:15:00,40.71,40.75,40.71,40.74,41900.0,30.9897,31.0201,30.9897,31.0125,41900.0
2012-11-23 11:20:00,40.75,40.75,40.7,40.72,66500.0,31.0201,31.0201,30.9821,30.9973,66500.0
2012-11-23 11:25:00,40.71,40.72,40.66,40.7,48700.0,30.9897,30.9973,30.9516,30.9821,48700.0
2012-11-23 11:30:00,40.7,40.72,40.68,40.71,31500.0,30.9821,30.9973,30.9668,30.9897,31500.0
2012-11-23 11:35:00,40.71,40.72,40.69,40.7,15900.0,30.9897,30.9973,30.9745,30.9821,15900.0
2012-11-23 11:40:00,40.7,40.71,40.62,40.63,24500.0,30.9821,30.9897,30.9212,30.9288,24500.0
2012-11-23 11:45:00,40.63,40.65,40.62,40.63,19800.0,30.9288,30.944,30.9212,30.9288,19800.0
2012-11-23 11:50:00,40.64,40.66,40.63,40.66,7800.0,30.9364,30.9516,30.9288,30.9516,7800.0
2012-11-23 11:55:00,40.65,40.68,40.65,40.67,17900.0,30.944,30.9668,30.944,30.9592,17900.0
2012-11-23 12:00:00,40.67,40.68,40.63,40.63,27500.0,30.9592,30.9668,30.9288,30.9288,27500.0
2012-11-23 12:05:00,40.62,40.63,40.59,40.59,17600.0,30.9212,30.9288,30.8983,30.8983,17600.0
2012-11-23 12:10:00,40.6,40.6,40.55,40.58,19500.0,30.9059,30.9059,30.8679,30.8907,19500.0
2012-11-23 12:15:00,40.58,40.58,40.52,40.52,18500.0,30.8907,30.8907,30.845,30.845,18500.0
2012-11-23 12:20:00,40.52,40.59,40.52,40.57,22900.0,30.845,30.8983,30.845,30.8831,22900.0
2012-11-23 12:25:00,40.58,40.59,40.57,40.58,15000.0,30.8907,30.8983,30.8831,30.8907,15000.0
2012-11-23 12:30:00,40.59,40.6,40.58,40.58,24400.0,30.8983,30.9059,30.8907,30.8907,24400.0
2012-11-23 12:35:00,40.59,40.62,40.58,40.61,37600.0,30.8983,30.9212,30.8907,30.9136,37600.0
2012-11-23 12:40:00,40.63,40.63,40.53,40.54,49600.0,30.9288,30.9288,30.8527,30.8603,49600.0
2012-11-23 12:45:00,40.53,40.6,40.53,40.59,50300.0,30.8527,30.9059,30.8527,30.8983,50300.0
2012-11-23 12:50:00,40.59,40.67,40.59,40.67,53400.0,30.8983,30.9592,30.8983,30.9592,53400.0
2012-11-23 12:55:00,40.67,40.76,40.66,40.76,179700.0,30.9592,31.0277,30.9516,31.0277,179700.0
2012-11-26 09:30:00,40.49,40.53,40.25,40.35,53200.0,30.8222,30.8527,30.6395,30.7156,53200.0
2012-11-26 09:35:00,40.39,40.44,40.34,40.42,16800.0,30.7461,30.7841,30.708,30.7689,16800.0
2012-11-26 09:40:00,40.44,40.49,40.41,40.46,21200.0,30.7841,30.8222,30.7613,30.7994,21200.0
2012-11-26 09:45:00,40.47,40.51,40.45,40.49,30200.0,30.807,30.8374,30.7918,30.8222,30200.0
2012-11-26 09:50:00,40.49,40.51,40.45,40.46,21200.0,30.8222,30.8374,30.7918,30.7994,21200.0
2012-11-26 09:55:00,40.46,40.48,40.38,40.46,27700.0,30.7994,30.8146,30.7385,30.7994,27700.0
2012-11-26 10:00:00,40.47,40.56,40.46,40.55,36500.0,30.807,30.8755,30.7994,30.8679,36500.0
2012-11-26 10:05:00,40.56,40.56,40.46,40.49,38300.0,30.8755,30.8755,30.7994,30.8222,38300.0
2012-11-26 10:10:00,40.49,40.53,40.49,40.5,21600.0,30.8222,30.8527,30.8222,30.8298,21600.0
2012-11-26 10:15:00,40.5,40.55,40.49,40.53,25000.0,30.8298,30.8679,30.8222,30.8527,25000.0
2012-11-26 10:20:00,40.53,40.54,40.45,40.45,23100.0,30.8527,30.8603,30.7918,30.7918,23100.0
2012-11-26 10:25:00,40.45,40.5,40.44,40.47,25000.0,30.7918,30.8298,30.7841,30.807,25000.0
2012-11-26 10:30:00,40.47,40.5,40.44,40.45,20300.0,30.807,30.8298,30.7841,30.7918,20300.0
2012-11-26 10:35:00,40.45,40.45,40.34,40.34,16900.0,30.7918,30.7918,30.708,30.708,16900.0
2012-11-26 10:40:00,40.34,40.36,40.28,40.29,46900.0,30.708,30.7232,30.6623,30.67,46900.0
2012-11-26 10:45:00,40.29,40.33,40.28,40.31,61500.0,30.67,30.7004,30.6623,30.6852,61500.0
2012-11-26 10:50:00,40.3,40.36,40.29,40.33,23700.0,30.6776,30.7232,30.67,30.7004,23700.0
2012-11-26 10:55:00,40.33,40.34,40.25,40.26,42300.0,30.7004,30.708,30.6395,30.6471,42300.0
2012-11-26 11:00:00,40.27,40.28,40.19,40.19,28900.0,30.6547,30.6623,30.5938,30.5938,28900.0
2012-11-26 11:05:00,40.19,40.21,40.16,40.17,33900.0,30.5938,30.6091,30.571,30.5786,33900.0
2012-11-26 11:10:00,40.18,40.2,40.14,40.2,15600.0,30.5862,30.6014,30.5558,30.6014,15600.0
2012-11-26 11:15:00,40.2,40.2,40.17,40.2,18600.0,30.6014,30.6014,30.5786,30.6014,18600.0
2012-11-26 11:20:00,40.19,40.21,40.14,40.15,24400.0,30.5938,30.6091,30.5558,30.5634,24400.0
2012-11-26 11:25:00,40.15,40.22,40.15,40.2,23700.0,30.5634,30.6167,30.5634,30.6014,23700.0
2012-11-26 11:30:00,40.2,40.22,40.17,40.21,21200.0,30.6014,30.6167,30.5786,30.6091,21200.0
2012-11-26 11:35:00,40.21,40.24,40.2,40.24,11900.0,30.6091,30.6319,30.6014,30.6319,11900.0
2012-11-26 11:40:00,40.24,40.26,40.22,40.25,19500.0,30.6319,30.6471,30.6167,30.6395,19500.0
2012-11-26 11:45:00,40.25,40.27,40.22,40.25,21800.0,30.6395,30.6547,30.6167,30.6395,21800.0
2012-11-26 11:50:00,40.26,40.26,40.22,40.22,11700.0,30.6471,30.6471,30.6167,30.6167,11700.0
2012-11-26 11:55:00,40.23,40.26,40.23,40.25,16500.0,30.6243,30.6471,30.6243,30.6395,16500.0
2012-11-26 12:00:00,40.26,40.27,40.25,40.26,9800.0,30.6471,30.6547,30.6395,30.6471,9800.0
2012-11-26 12:05:00,40.26,40.27,40.22,40.23,22500.0,30.6471,30.6547,30.6167,30.6243,22500.0
2012-11-26 12:10:00,40.22,40.23,40.21,40.22,11100.0,30.6167,30.6243,30.6091,30.6167,11100.0
2012-11-26 12:15:00,40.23,40.27,40.23,40.25,13700.0,30.6243,30.6547,30.6243,30.6395,13700.0
2012-11-26 12:20:00,40.24,40.26,40.23,40.24,14000.0,30.6319,30.6471,30.6243,30.6319,14000.0
2012-11-26 12:25:00,40.25,40.26,40.19,40.21,21200.0,30.6395,30.6471,30.5938,30.6091,21200.0
2012-11-26 12:30:00,40.21,40.21,40.09,40.09,44500.0,30.6091,30.6091,30.5177,30.5177,44500.0
2012-11-26 12:35:00,40.09,40.18,40.08,40.18,23400.0,30.5177,30.5862,30.5101,30.5862,23400.0
2012-11-26 12:40:00,40.19,40.21,40.15,40.19,27400.0,30.5938,30.6091,30.5634,30.5938,27400.0
2012-11-26 12:45:00,40.2,40.21,40.18,40.21,14000.0,30.6014,30.6091,30.5862,30.6091,14000.0
2012-11-26 12:50:00,40.22,40.24,40.19,40.24,15000.0,30.6167,30.6319,30.5938,30.6319,15000.0
2012-11-26 12:55:00,40.24,40.24,40.2,40.21,15600.0,30.6319,30.6319,30.6014,30.6091,15600.0
2012-11-26 13:00:00,40.21,40.23,40.21,40.23,12400.0,30.6091,30.6243,30.6091,30.6243,12400.0
2012-11-26 13:05:00,40.22,40.23,40.2,40.22,12900.0,30.6167,30.6243,30.6014,30.6167,12900.0
2012-11-26 13:10:00,40.22,40.23,40.17,40.17,24100.0,30.6167,30.6243,30.5786,30.5786,24100.0
2012-11-26 13:15:00,40.18,40.26,40.18,40.25,19300.0,30.5862,30.6471,30.5862,30.6395,19300.0
2012-11-26 13:20:00,40.25,40.27,40.22,40.22,25100.0,30.6395,30.6547,30.6167,30.6167,25100.0
2012-11-26 13:25:00,40.22,40.23,40.21,40.23,15000.0,30.6167,30.6243,30.6091,30.6243,15000.0
2012-11-26 13:30:00,40.23,40.26,40.23,40.23,8100.0,30.6243,30.6471,30.6243,30.6243,8100.0
2012-11-26 13:35:00,40.24,40.25,40.23,40.23,15900.0,30.6319,30.6395,30.6243,30.6243,15900.0
2012-11-26 13:40:00,40.23,40.24,40.16,40.19,18100.0,30.6243,30.6319,30.571,30.5938,18100.0
2012-11-26 13:45:00,40.19,40.2,40.18,40.2,19900.0,30.5938,30.6014,30.5862,30.6014,19900.0
2012-11-26 13:50:00,40.2,40.24,40.2,40.22,21400.0,30.6014,30.6319,30.6014,30.6167,21400.0
2012-11-26 13:55:00,40.23,40.25,40.2,40.24,17200.0,30.6243,30.6395,30.6014,30.6319,17200.0
2012-11-26 14:00:00,40.23,40.24,40.21,40.24,19100.0,30.6243,30.6319,30.6091,30.6319,19100.0
2012-11-26 14:05:00,40.23,40.23,40.21,40.22,34800.0,30.6243,30.6243,30.6091,30.6167,34800.0
2012-11-26 14:10:00,40.22,40.23,40.19,40.19,39200.0,30.6167,30.6243,30.5938,30.5938,39200.0
2012-11-26 14:15:00,40.19,40.21,40.17,40.2,36100.0,30.5938,30.6091,30.5786,30.6014,36100.0
2012-11-26 14:20:00,40.2,40.23,40.17,40.18,29400.0,30.6014,30.6243,30.5786,30.5862,29400.0
2012-11-26 14:25:00,40.18,40.22,40.17,40.21,20700.0,30.5862,30.6167,30.5786,30.6091,20700.0
2012-11-26 14:30:00,40.21,40.25,40.21,40.25,14900.0,30.6091,30.6395,30.6091,30.6395,14900.0
2012-11-26 14:35:00,40.25,40.26,40.21,40.25,23000.0,30.6395,30.6471,30.6091,30.6395,23000.0
2012-11-26 14:40:00,40.25,40.25,40.23,40.24,15800.0,30.6395,30.6395,30.6243,30.6319,15800.0
2012-11-26 14:45:00,40.24,40.27,40.22,40.27,25300.0,30.6319,30.6547,30.6167,30.6547,25300.0
2012-11-26 14:50:00,40.26,40.31,40.26,40.3,16300.0,30.6471,30.6852,30.6471,30.6776,16300.0
2012-11-26 14:55:00,40.3,40.3,40.25,40.26,26100.0,30.6776,30.6776,30.6395,30.6471,26100.0
2012-11-26 15:00:00,40.25,40.28,40.23,40.24,32000.0,30.6395,30.6623,30.6243,30.6319,32000.0
2012-11-26 15:05:00,40.25,40.28,40.24,40.28,14200.0,30.6395,30.6623,30.6319,30.6623,14200.0
2012-11-26 15:10:00,40.28,40.29,40.25,40.26,26200.0,30.6623,30.67,30.6395,30.6471,26200.0
2012-11-26 15:15:00,40.26,40.28,40.24,40.27,23600.0,30.6471,30.6623,30.6319,30.6547,23600.0
2012-11-26 15:20:00,40.26,40.3,40.25,40.3,17100.0,30.6471,30.6776,30.6395,30.6776,17100.0
2012-11-26 15:25:00,40.31,40.32,40.3,40.3,19400.0,30.6852,30.6928,30.6776,30.6776,19400.0
2012-11-26 15:30:00,40.3,40.33,40.26,40.31,34200.0,30.6776,30.7004,30.6471,30.6852,34200.0
2012-11-26 15:35:00,40.31,40.33,40.29,40.33,29800.0,30.6852,30.7004,30.67,30.7004,29800.0
2012-11-26 15:40:00,40.33,40.36,40.32,40.34,35900.0,30.7004,30.7232,30.6928,30.708,35900.0
2012-11-26 15:45:00,40.34,40.38,40.32,40.35,47500.0,30.708,30.7385,30.6928,30.7156,47500.0
2012-11-26 15:50:00,40.35,40.37,40.34,40.36,40000.0,30.7156,30.7309,30.708,30.7232,40000.0
2012-11-26 15:55:00,40.36,40.45,40.36,40.45,241300.0,30.7232,30.7918,30.7232,30.7918,241300.0
2012-11-27 09:30:00,40.32,40.57,40.3,40.5,64500.0,30.6928,30.8831,30.6776,30.8298,64500.0
2012-11-27 09:35:00,40.49,40.68,40.39,40.63,84500.0,30.8222,30.9668,30.7461,30.9288,84500.0
2012-11-27 09:40:00,40.63,40.64,40.55,40.56,62300.0,30.9288,30.9364,30.8679,30.8755,62300.0
2012-11-27 09:45:00,40.56,40.58,40.54,40.58,47000.0,30.8755,30.8907,30.8603,30.8907,47000.0
2012-11-27 09:50:00,40.59,40.59,40.51,40.53,33700.0,30.8983,30.8983,30.8374,30.8527,33700.0
2012-11-27 09:55:00,40.53,40.57,40.49,40.55,15900.0,30.8527,30.8831,30.8222,30.8679,15900.0
2012-11-27 10:00:00,40.55,40.55,40.47,40.48,72100.0,30.8679,30.8679,30.807,30.8146,72100.0
2012-11-27 10:05:00,40.49,40.52,40.44,40.52,111100.0,30.8222,30.845,30.7841,30.845,111100.0
2012-11-27 10:10:00,40.52,40.53,40.45,40.49,20700.0,30.845,30.8527,30.7918,30.8222,20700.0
2012-11-27 10:15:00,40.5,40.5,40.3,40.33,41300.0,30.8298,30.8298,30.6776,30.7004,41300.0
2012-11-27 10:20:00,40.33,40.37,40.28,40.31,27600.0,30.7004,30.7309,30.6623,30.6852,27600.0
2012-11-27 10:25:00,40.32,40.36,40.26,40.28,37000.0,30.6928,30.7232,30.6471,30.6623,37000.0
2012-11-27 10:30:00,40.28,40.3,40.21,40.26,78100.0,30.6623,30.6776,30.6091,30.6471,78100.0
2012-11-27 10:35:00,40.27,40.28,40.21,40.24,32600.0,30.6547,30.6623,30.6091,30.6319,32600.0
2012-11-27 10:40:00,40.25,40.29,40.23,40.28,35300.0,30.6395,30.67,30.6243,30.6623,35300.0
2012-11-27 10:45:00,40.27,40.39,40.25,40.34,47100.0,30.6547,30.7461,30.6395,30.708,47100.0
2012-11-27 10:50:00,40.33,40.35,40.29,40.34,27900.0,30.7004,30.7156,30.67,30.708,27900.0
2012-11-27 10:55:00,40.34,40.35,40.3,40.32,13800.0,30.708,30.7156,30.6776,30.6928,13800.0
2012-11-27 11:00:00,40.33,40.37,40.33,40.35,13900.0,30.7004,30.7309,30.7004,30.7156,13900.0
2012-11-27 11:05:00,40.35,40.36,40.3,40.32,33200.0,30.7156,30.7232,30.6776,30.6928,33200.0
2012-11-27 11:10:00,40.32,40.38,40.32,40.37,59700.0,30.6928,30.7385,30.6928,30.7309,59700.0
2012-11-27 11:15:00,40.37,40.44,40.37,40.41,55500.0,30.7309,30.7841,30.7309,30.7613,55500.0
2012-11-27 11:20:00,40.4,40.57,40.39,40.54,192800.0,30.7537,30.8831,30.7461,30.8603,192800.0
2012-11-27 11:25:00,40.53,40.57,40.47,40.56,35300.0,30.8527,30.8831,30.807,30.8755,35300.0
2012-11-27 11:30:00,40.56,40.57,40.52,40.53,25000.0,30.8755,30.8831,30.845,30.8527,25000.0
2012-11-27 11:35:00,40.53,40.65,40.52,40.65,35100.0,30.8527,30.944,30.845,30.944,35100.0
2012-11-27 11:40:00,40.65,40.65,40.59,40.63,28900.0,30.944,30.944,30.8983,30.9288,28900.0
2012-11-27 11:45:00,40.64,40.65,40.61,40.61,38900.0,30.9364,30.944,30.9136,30.9136,38900.0
2012-11-27 11:50:00,40.62,40.76,40.6,40.73,56700.0,30.9212,31.0277,30.9059,31.0049,56700.0
2012-11-27 11:55:00,40.74,40.8,40.73,40.76,47300.0,31.0125,31.0582,31.0049,31.0277,47300.0
2012-11-27 12:00:00,40.75,40.82,40.74,40.78,85600.0,31.0201,31.0734,31.0125,31.043,85600.0
2012-11-27 12:05:00,40.78,40.81,40.75,40.81,26200.0,31.043,31.0658,31.0201,31.0658,26200.0
2012-11-27 12:10:00,40.82,40.83,40.77,40.77,23700.0,31.0734,31.081,31.0353,31.0353,23700.0
2012-11-27 12:15:00,40.77,40.78,40.7,40.7,43100.0,31.0353,31.043,30.9821,30.9821,43100.0
2012-11-27 12:20:00,40.7,40.72,40.68,40.71,34600.0,30.9821,30.9973,30.9668,30.9897,34600.0
2012-11-27 12:25:00,40.71,40.74,40.71,40.72,14900.0,30.9897,31.0125,30.9897,30.9973,14900.0
2012-11-27 12:30:00,40.72,40.73,40.69,40.73,24200.0,30.9973,31.0049,30.9745,31.0049,24200.0
2012-11-27 12:35:00,40.72,40.74,40.71,40.73,16400.0,30.9973,31.0125,30.9897,31.0049,16400.0
2012-11-27 12:40:00,40.74,40.78,40.73,40.77,26900.0,31.0125,31.043,31.0049,31.0353,26900.0
2012-11-27 12:45:00,40.77,40.79,40.75,40.75,16300.0,31.0353,31.0506,31.0201,31.0201,16300.0
2012-11-27 12:50:00,40.75,40.78,40.74,40.74,21300.0,31.0201,31.043,31.0125,31.0125,21300.0
2012-11-27 12:55:00,40.74,40.75,40.73,40.74,14900.0,31.0125,31.0201,31.0049,31.0125,14900.0
2012-11-27 13:00:00,40.74,40.76,40.7,40.73,37700.0,31.0125,31.0277,30.9821,31.0049,37700.0
2012-11-27 13:05:00,40.73,40.75,40.72,40.75,26700.0,31.0049,31.0201,30.9973,31.0201,26700.0
2012-11-27 13:10:00,40.75,40.76,40.74,40.76,26000.0,31.0201,31.0277,31.0125,31.0277,26000.0
2012-11-27 13:15:00,40.75,40.83,40.75,40.82,26300.0,31.0201,31.081,31.0201,31.0734,26300.0
2012-11-27 13:20:00,40.81,40.82,40.78,40.81,32700.0,31.0658,31.0734,31.043,31.0658,32700.0
2012-11-27 13:25:00,40.81,40.81,40.73,40.75,19100.0,31.0658,31.0658,31.0049,31.0201,19100.0
2012-11-27 13:30:00,40.74,40.76,40.71,40.75,38400.0,31.0125,31.0277,30.9897,31.0201,38400.0
2012-11-27 13:35:00,40.74,40.77,40.72,40.74,39300.0,31.0125,31.0353,30.9973,31.0125,39300.0
2012-11-27 13:40:00,40.73,40.76,40.7,40.76,20400.0,31.0049,31.0277,30.9821,31.0277,20400.0
2012-11-27 13:45:00,40.76,40.78,40.74,40.75,21500.0,31.0277,31.043,31.0125,31.0201,21500.0
2012-11-27 13:50:00,40.75,40.75,40.71,40.74,24400.0,31.0201,31.0201,30.9897,31.0125,24400.0
2012-11-27 13:55:00,40.74,40.76,40.73,40.76,27700.0,31.0125,31.0277,31.0049,31.0277,27700.0
2012-11-27 14:00:00,40.77,40.77,40.69,40.7,46600.0,31.0353,31.0353,30.9745,30.9821,46600.0
2012-11-27 14:05:00,40.71,40.73,40.7,40.73,39100.0,30.9897,31.0049,30.9821,31.0049,39100.0
2012-11-27 14:10:00,40.73,40.76,40.71,40.71,32700.0,31.0049,31.0277,30.9897,30.9897,32700.0
2012-11-27 14:15:00,40.72,40.78,40.72,40.76,23900.0,30.9973,31.043,30.9973,31.0277,23900.0
2012-11-27 14:20:00,40.77,40.78,40.63,40.65,58200.0,31.0353,31.043,30.9288,30.944,58200.0
2012-11-27 14:25:00,40.65,40.65,40.56,40.62,50800.0,30.944,30.944,30.8755,30.9212,50800.0
2012-11-27 14:30:00,40.61,40.65,40.57,40.61,47300.0,30.9136,30.944,30.8831,30.9136,47300.0
2012-11-27 14:35:00,40.6,40.62,40.56,40.62,32700.0,30.9059,30.9212,30.8755,30.9212,32700.0
2012-11-27 14:40:00,40.62,40.67,40.6,40.61,37900.0,30.9212,30.9592,30.9059,30.9136,37900.0
2012-11-27 14:45:00,40.62,40.64,40.56,40.62,49600.0,30.9212,30.9364,30.8755,30.9212,49600.0
2012-11-27 14:50:00,40.61,40.63,40.56,40.56,59700.0,30.9136,30.9288,30.8755,30.8755,59700.0
2012-11-27 14:55:00,40.56,40.68,40.55,40.65,67600.0,30.8755,30.9668,30.8679,30.944,67600.0
2012-11-27 15:00:00,40.64,40.69,40.63,40.65,56100.0,30.9364,30.9745,30.9288,30.944,56100.0
2012-11-27 15:05:00,40.64,40.71,40.62,40.69,49300.0,30.9364,30.9897,30.9212,30.9745,49300.0
2012-11-27 15:10:00,40.69,40.71,40.65,40.66,45600.0,30.9745,30.9897,30.944,30.9516,45600.0
2012-11-27 15:15:00,40.67,40.69,40.63,40.65,77500.0,30.9592,30.9745,30.9288,30.944,77500.0
2012-11-27 15:20:00,40.65,40.67,40.62,40.66,47800.0,30.944,30.9592,30.9212,30.9516,47800.0
2012-11-27 15:25:00,40.66,40.7,40.64,40.66,55000.0,30.9516,30.9821,30.9364,30.9516,55000.0
2012-11-27 15:30:00,40.67,40.68,40.56,40.57,64500.0,30.9592,30.9668,30.8755,30.8831,64500.0
2012-11-27 15:35:00,40.59,40.59,40.52,40.56,61900.0,30.8983,30.8983,30.845,30.8755,61900.0
2012-11-27 15:40:00,40.56,40.58,40.54,40.54,49200.0,30.8755,30.8907,30.8603,30.8603,49200.0
2012-11-27 15:45:00,40.54,40.57,40.52,40.57,79600.0,30.8603,30.8831,30.845,30.8831,79600.0
2012-11-27 15:50:00,40.57,40.57,40.48,40.48,158600.0,30.8831,30.8831,30.8146,30.8146,158600.0
2012-11-27 15:55:00,40.48,40.49,40.4,40.41,281500.0,30.8146,30.8222,30.7537,30.7613,281500.0
2012-11-28 09:30:00,40.16,40.41,40.12,40.24,111300.0,30.7365,30.9279,30.7059,30.7978,111300.0
2012-11-28 09:35:00,40.24,40.26,40.17,40.21,65900.0,30.7978,30.8131,30.7442,30.7748,65900.0
2012-11-28 09:40:00,40.21,40.25,40.14,40.18,64400.0,30.7748,30.8054,30.7212,30.7518,64400.0
2012-11-28 09:45:00,40.17,40.26,40.17,40.25,98100.0,30.7442,30.8131,30.7442,30.8054,98100.0
2012-11-28 09:50:00,40.25,40.4,40.24,40.34,68400.0,30.8054,30.9202,30.7978,30.8743,68400.0
2012-11-28 09:55:00,40.34,40.4,40.33,40.37,104900.0,30.8743,30.9202,30.8666,30.8973,104900.0
2012-11-28 10:00:00,40.35,40.36,40.21,40.25,145700.0,30.8819,30.8896,30.7748,30.8054,145700.0
2012-11-28 10:05:00,40.25,40.28,40.22,40.26,205500.0,30.8054,30.8284,30.7825,30.8131,205500.0
2012-11-28 10:10:00,40.27,40.29,40.18,40.21,171000.0,30.8207,30.836,30.7518,30.7748,171000.0
2012-11-28 10:15:00,40.21,40.24,40.15,40.17,118200.0,30.7748,30.7978,30.7289,30.7442,118200.0
2012-11-28 10:20:00,40.17,40.29,40.15,40.29,136000.0,30.7442,30.836,30.7289,30.836,136000.0
2012-11-28 10:25:00,40.28,40.29,40.16,40.16,61500.0,30.8284,30.836,30.7365,30.7365,61500.0
2012-11-28 10:30:00,40.16,40.2,40.16,40.19,50600.0,30.7365,30.7671,30.7365,30.7595,50600.0
2012-11-28 10:35:00,40.18,40.38,40.17,40.31,50500.0,30.7518,30.9049,30.7442,30.8513,50500.0
2012-11-28 10:40:00,40.31,40.36,40.3,40.33,66400.0,30.8513,30.8896,30.8437,30.8666,66400.0
2012-11-28 10:45:00,40.32,40.41,40.31,40.34,41700.0,30.859,30.9279,30.8513,30.8743,41700.0
2012-11-28 10:50:00,40.34,40.41,40.32,40.39,39300.0,30.8743,30.9279,30.859,30.9126,39300.0
2012-11-28 10:55:00,40.38,40.41,40.35,40.37,35900.0,30.9049,30.9279,30.8819,30.8973,35900.0
2012-11-28 11:00:00,40.36,40.4,40.29,40.29,62000.0,30.8896,30.9202,30.836,30.836,62000.0
2012-11-28 11:05:00,40.29,40.33,40.24,40.3,37100.0,30.836,30.8666,30.7978,30.8437,37100.0
2012-11-28 11:10:00,40.31,40.36,40.29,40.34,31500.0,30.8513,30.8896,30.836,30.8743,31500.0
2012-11-28 11:15:00,40.34,40.39,40.32,40.39,27500.0,30.8743,30.9126,30.859,30.9126,27500.0
2012-11-28 11:20:00,40.4,40.43,40.37,40.38,28000.0,30.9202,30.9432,30.8973,30.9049,28000.0
2012-11-28 11:25:00,40.39,40.47,40.39,40.45,30900.0,30.9126,30.9738,30.9126,30.9585,30900.0
2012-11-28 11:30:00,40.45,40.45,40.31,40.35,26800.0,30.9585,30.9585,30.8513,30.8819,26800.0
2012-11-28 11:35:00,40.36,40.45,40.36,40.45,27000.0,30.8896,30.9585,30.8896,30.9585,27000.0
2012-11-28 11:40:00,40.44,40.44,40.39,40.42,48500.0,30.9508,30.9508,30.9126,30.9355,48500.0
2012-11-28 11:45:00,40.42,40.44,40.39,40.41,38500.0,30.9355,30.9508,30.9126,30.9279,38500.0
2012-11-28 11:50:00,40.41,40.44,40.4,40.43,67000.0,30.9279,30.9508,30.9202,30.9432,67000.0
2012-11-28 11:55:00,40.42,40.44,40.42,40.42,23400.0,30.9355,30.9508,30.9355,30.9355,23400.0
2012-11-28 12:00:00,40.42,40.45,40.39,40.39,78300.0,30.9355,30.9585,30.9126,30.9126,78300.0
2012-11-28 12:05:00,40.39,40.47,40.39,40.46,74700.0,30.9126,30.9738,30.9126,30.9661,74700.0
2012-11-28 12:10:00,40.46,40.57,40.45,40.49,83100.0,30.9661,31.0503,30.9585,30.9891,83100.0
2012-11-28 12:15:00,40.49,40.68,40.49,40.58,65300.0,30.9891,31.1345,30.9891,31.058,65300.0
2012-11-28 12:20:00,40.58,40.62,40.55,40.62,35500.0,31.058,31.0886,31.035,31.0886,35500.0
2012-11-28 12:25:00,40.62,40.65,40.58,40.61,37000.0,31.0886,31.1116,31.058,31.0809,37000.0
2012-11-28 12:30:00,40.61,40.66,40.6,40.66,34700.0,31.0809,31.1192,31.0733,31.1192,34700.0
2012-11-28 12:35:00,40.67,40.7,40.64,40.66,28900.0,31.1269,31.1498,31.1039,31.1192,28900.0
2012-11-28 12:40:00,40.66,40.67,40.62,40.65,17300.0,31.1192,31.1269,31.0886,31.1116,17300.0
2012-11-28 12:45:00,40.64,40.65,40.62,40.63,34000.0,31.1039,31.1116,31.0886,31.0962,34000.0
2012-11-28 12:50:00,40.63,40.66,40.62,40.65,38100.0,31.0962,31.1192,31.0886,31.1116,38100.0
2012-11-28 12:55:00,40.66,40.69,40.65,40.65,28400.0,31.1192,31.1422,31.1116,31.1116,28400.0
2012-11-28 13:00:00,40.65,40.65,40.62,40.64,47600.0,31.1116,31.1116,31.0886,31.1039,47600.0
2012-11-28 13:05:00,40.63,40.65,40.62,40.64,82200.0,31.0962,31.1116,31.0886,31.1039,82200.0
2012-11-28 13:10:00,40.64,40.65,40.62,40.62,34500.0,31.1039,31.1116,31.0886,31.0886,34500.0
2012-11-28 13:15:00,40.62,40.62,40.57,40.57,27300.0,31.0886,31.0886,31.0503,31.0503,27300.0
2012-11-28 13:20:00,40.56,40.57,40.5,40.51,53100.0,31.0427,31.0503,30.9968,31.0044,53100.0
2012-11-28 13:25:00,40.5,40.55,40.49,40.55,34100.0,30.9968,31.035,30.9891,31.035,34100.0
2012-11-28 13:30:00,40.55,40.58,40.54,40.57,30900.0,31.035,31.058,31.0274,31.0503,30900.0
2012-11-28 13:35:00,40.56,40.64,40.54,40.59,42400.0,31.0427,31.1039,31.0274,31.0656,42400.0
2012-11-28 13:40:00,40.61,40.63,40.58,40.59,33100.0,31.0809,31.0962,31.058,31.0656,33100.0
2012-11-28 13:45:00,40.58,40.62,40.56,40.61,31800.0,31.058,31.0886,31.0427,31.0809,31800.0
2012-11-28 13:50:00,40.61,40.62,40.58,40.58,29100.0,31.0809,31.0886,31.058,31.058,29100.0
2012-11-28 13:55:00,40.59,40.61,40.56,40.57,30600.0,31.0656,31.0809,31.0427,31.0503,30600.0
2012-11-28 14:00:00,40.56,40.59,40.54,40.54,42900.0,31.0427,31.0656,31.0274,31.0274,42900.0
2012-11-28 14:05:00,40.54,40.56,40.54,40.55,39700.0,31.0274,31.0427,31.0274,31.035,39700.0
2012-11-28 14:10:00,40.54,40.58,40.54,40.55,28700.0,31.0274,31.058,31.0274,31.035,28700.0
2012-11-28 14:15:00,40.55,40.57,40.52,40.53,37200.0,31.035,31.0503,31.0121,31.0197,37200.0
2012-11-28 14:20:00,40.52,40.54,40.51,40.52,33400.0,31.0121,31.0274,31.0044,31.0121,33400.0
2012-11-28 14:25:00,40.52,40.52,40.5,40.51,20800.0,31.0121,31.0121,30.9968,31.0044,20800.0
2012-11-28 14:30:00,40.5,40.57,40.5,40.55,101700.0,30.9968,31.0503,30.9968,31.035,101700.0
2012-11-28 14:35:00,40.56,40.63,40.53,40.62,39000.0,31.0427,31.0962,31.0197,31.0886,39000.0
2012-11-28 14:40:00,40.63,40.66,40.61,40.63,40400.0,31.0962,31.1192,31.0809,31.0962,40400.0
2012-11-28 14:45:00,40.63,40.64,40.57,40.59,34800.0,31.0962,31.1039,31.0503,31.0656,34800.0
2012-11-28 14:50:00,40.59,40.6,40.58,40.59,36100.0,31.0656,31.0733,31.058,31.0656,36100.0
2012-11-28 14:55:00,40.59,40.61,40.54,40.54,57000.0,31.0656,31.0809,31.0274,31.0274,57000.0
2012-11-28 15:00:00,40.54,40.57,40.53,40.53,50700.0,31.0274,31.0503,31.0197,31.0197,50700.0
2012-11-28 15:05:00,40.53,40.6,40.52,40.57,41400.0,31.0197,31.0733,31.0121,31.0503,41400.0
2012-11-28 15:10:00,40.58,40.59,40.54,40.55,38600.0,31.058,31.0656,31.0274,31.035,38600.0
2012-11-28 15:15:00,40.54,40.59,40.52,40.53,56300.0,31.0274,31.0656,31.0121,31.0197,56300.0
2012-11-28 15:20:00,40.53,40.56,40.52,40.56,53800.0,31.0197,31.0427,31.0121,31.0427,53800.0
2012-11-28 15:25:00,40.56,40.61,40.55,40.61,58000.0,31.0427,31.0809,31.035,31.0809,58000.0
2012-11-28 15:30:00,40.61,40.66,40.59,40.61,78800.0,31.0809,31.1192,31.0656,31.0809,78800.0
2012-11-28 15:35:00,40.6,40.62,40.54,40.54,91100.0,31.0733,31.0886,31.0274,31.0274,91100.0
2012-11-28 15:40:00,40.54,40.54,40.49,40.53,91000.0,31.0274,31.0274,30.9891,31.0197,91000.0
2012-11-28 15:45:00,40.53,40.57,40.53,40.56,74700.0,31.0197,31.0503,31.0197,31.0427,74700.0
2012-11-28 15:50:00,40.56,40.62,40.56,40.62,72700.0,31.0427,31.0886,31.0427,31.0886,72700.0
2012-11-28 15:55:00,40.62,40.66,40.61,40.62,232500.0,31.0886,31.1192,31.0809,31.0886,232500.0
2012-11-29 09:30:00,40.76,40.89,40.68,40.73,56500.0,31.1957,31.2952,31.1345,31.1728,56500.0
2012-11-29 09:35:00,40.78,40.84,40.71,40.81,61900.0,31.211,31.257,31.1575,31.234,61900.0
2012-11-29 09:40:00,40.8,40.81,40.75,40.79,59900.0,31.2264,31.234,31.1881,31.2187,59900.0
2012-11-29 09:45:00,40.77,40.81,40.64,40.67,59600.0,31.2034,31.234,31.1039,31.1269,59600.0
2012-11-29 09:50:00,40.67,40.75,40.64,40.71,36900.0,31.1269,31.1881,31.1039,31.1575,36900.0
2012-11-29 09:55:00,40.71,40.87,40.71,40.87,22200.0,31.1575,31.2799,31.1575,31.2799,22200.0
2012-11-29 10:00:00,40.88,40.93,40.82,40.83,49000.0,31.2876,31.3259,31.2417,31.2493,49000.0
2012-11-29 10:05:00,40.84,40.85,40.75,40.8,42800.0,31.257,31.2646,31.1881,31.2264,42800.0
2012-11-29 10:10:00,40.79,40.82,40.71,40.81,43400.0,31.2187,31.2417,31.1575,31.234,43400.0
2012-11-29 10:15:00,40.82,40.88,40.78,40.8,46800.0,31.2417,31.2876,31.211,31.2264,46800.0
2012-11-29 10:20:00,40.8,40.84,40.77,40.78,25800.0,31.2264,31.257,31.2034,31.211,25800.0
2012-11-29 10:25:00,40.79,40.84,40.73,40.75,41600.0,31.2187,31.257,31.1728,31.1881,41600.0
2012-11-29 10:30:00,40.73,40.73,40.63,40.69,60800.0,31.1728,31.1728,31.0962,31.1422,60800.0
2012-11-29 10:35:00,40.68,40.7,40.62,40.68,54700.0,31.1345,31.1498,31.0886,31.1345,54700.0
2012-11-29 10:40:00,40.67,40.79,40.66,40.77,53700.0,31.1269,31.2187,31.1192,31.2034,53700.0
2012-11-29 10:45:00,40.78,40.81,40.74,40.81,36500.0,31.211,31.234,31.1804,31.234,36500.0
2012-11-29 10:50:00,40.81,40.87,40.8,40.84,28800.0,31.234,31.2799,31.2264,31.257,28800.0
2012-11-29 10:55:00,40.83,40.89,40.82,40.85,18700.0,31.2493,31.2952,31.2417,31.2646,18700.0
2012-11-29 11:00:00,40.84,40.9,40.83,40.9,20900.0,31.257,31.3029,31.2493,31.3029,20900.0
2012-11-29 11:05:00,40.9,40.94,40.88,40.93,20500.0,31.3029,31.3335,31.2876,31.3259,20500.0
2012-11-29 11:10:00,40.94,40.97,40.92,40.96,17400.0,31.3335,31.3565,31.3182,31.3488,17400.0
2012-11-29 11:15:00,40.95,40.97,40.89,40.91,16900.0,31.3412,31.3565,31.2952,31.3105,16900.0
2012-11-29 11:20:00,40.92,40.93,40.85,40.87,14600.0,31.3182,31.3259,31.2646,31.2799,14600.0
2012-11-29 11:25:00,40.87,40.9,40.84,40.89,16000.0,31.2799,31.3029,31.257,31.2952,16000.0
2012-11-29 11:30:00,40.89,40.91,40.85,40.87,23600.0,31.2952,31.3105,31.2646,31.2799,23600.0
2012-11-29 11:35:00,40.87,40.89,40.84,40.85,24100.0,31.2799,31.2952,31.257,31.2646,24100.0
2012-11-29 11:40:00,40.85,40.85,40.6,40.66,140800.0,31.2646,31.2646,31.0733,31.1192,140800.0
2012-11-29 11:45:00,40.66,40.74,40.64,40.74,51300.0,31.1192,31.1804,31.1039,31.1804,51300.0
2012-11-29 11:50:00,40.74,40.83,40.69,40.73,42000.0,31.1804,31.2493,31.1422,31.1728,42000.0
2012-11-29 11:55:00,40.72,40.73,40.65,40.72,40200.0,31.1651,31.1728,31.1116,31.1651,40200.0
2012-11-29 12:00:00,40.73,40.74,40.68,40.7,40000.0,31.1728,31.1804,31.1345,31.1498,40000.0
2012-11-29 12:05:00,40.7,40.72,40.65,40.72,53000.0,31.1498,31.1651,31.1116,31.1651,53000.0
2012-11-29 12:10:00,40.7,40.82,40.68,40.75,59900.0,31.1498,31.2417,31.1345,31.1881,59900.0
2012-11-29 12:15:00,40.76,40.78,40.74,40.77,21800.0,31.1957,31.211,31.1804,31.2034,21800.0
2012-11-29 12:20:00,40.76,40.81,40.75,40.79,21000.0,31.1957,31.234,31.1881,31.2187,21000.0
2012-11-29 12:25:00,40.79,40.8,40.75,40.78,19100.0,31.2187,31.2264,31.1881,31.211,19100.0
2012-11-29 12:30:00,40.79,40.82,40.78,40.81,25200.0,31.2187,31.2417,31.211,31.234,25200.0
2012-11-29 12:35:00,40.81,40.83,40.75,40.75,23700.0,31.234,31.2493,31.1881,31.1881,23700.0
2012-11-29 12:40:00,40.75,40.76,40.72,40.73,9600.0,31.1881,31.1957,31.1651,31.1728,9600.0
2012-11-29 12:45:00,40.74,40.76,40.72,40.74,23400.0,31.1804,31.1957,31.1651,31.1804,23400.0
2012-11-29 12:50:00,40.74,40.75,40.71,40.71,22400.0,31.1804,31.1881,31.1575,31.1575,22400.0
2012-11-29 12:55:00,40.72,40.75,40.7,40.72,21700.0,31.1651,31.1881,31.1498,31.1651,21700.0
2012-11-29 13:00:00,40.73,40.77,40.72,40.77,19500.0,31.1728,31.2034,31.1651,31.2034,19500.0
2012-11-29 13:05:00,40.77,40.77,40.71,40.71,13200.0,31.2034,31.2034,31.1575,31.1575,13200.0
2012-11-29 13:10:00,40.71,40.73,40.66,40.67,27600.0,31.1575,31.1728,31.1192,31.1269,27600.0
2012-11-29 13:15:00,40.68,40.72,40.67,40.72,20400.0,31.1345,31.1651,31.1269,31.1651,20400.0
2012-11-29 13:20:00,40.72,40.72,40.71,40.72,10000.0,31.1651,31.1651,31.1575,31.1651,10000.0
2012-11-29 13:25:00,40.72,40.73,40.69,40.72,23700.0,31.1651,31.1728,31.1422,31.1651,23700.0
2012-11-29 13:30:00,40.73,40.77,40.72,40.75,25700.0,31.1728,31.2034,31.1651,31.1881,25700.0
2012-11-29 13:35:00,40.75,40.77,40.75,40.77,15500.0,31.1881,31.2034,31.1881,31.2034,15500.0
2012-11-29 13:40:00,40.77,40.78,40.74,40.74,24800.0,31.2034,31.211,31.1804,31.1804,24800.0
2012-11-29 13:45:00,40.74,40.76,40.71,40.72,48400.0,31.1804,31.1957,31.1575,31.1651,48400.0
2012-11-29 13:50:00,40.72,40.78,40.72,40.77,20800.0,31.1651,31.211,31.1651,31.2034,20800.0
2012-11-29 13:55:00,40.77,40.78,40.75,40.76,17400.0,31.2034,31.211,31.1881,31.1957,17400.0
2012-11-29 14:00:00,40.76,40.78,40.75,40.77,17500.0,31.1957,31.211,31.1881,31.2034,17500.0
2012-11-29 14:05:00,40.77,40.78,40.72,40.74,34800.0,31.2034,31.211,31.1651,31.1804,34800.0
2012-11-29 14:10:00,40.75,40.76,40.72,40.74,41000.0,31.1881,31.1957,31.1651,31.1804,41000.0
2012-11-29 14:15:00,40.75,40.78,40.75,40.75,15500.0,31.1881,31.211,31.1881,31.1881,15500.0
2012-11-29 14:20:00,40.76,40.77,40.73,40.73,21700.0,31.1957,31.2034,31.1728,31.1728,21700.0
2012-11-29 14:25:00,40.74,40.76,40.69,40.7,28600.0,31.1804,31.1957,31.1422,31.1498,28600.0
2012-11-29 14:30:00,40.7,40.74,40.7,40.73,17700.0,31.1498,31.1804,31.1498,31.1728,17700.0
2012-11-29 14:35:00,40.74,40.75,40.71,40.74,43100.0,31.1804,31.1881,31.1575,31.1804,43100.0
2012-11-29 14:40:00,40.75,40.76,40.72,40.74,19800.0,31.1881,31.1957,31.1651,31.1804,19800.0
2012-11-29 14:45:00,40.74,40.78,40.72,40.76,23500.0,31.1804,31.211,31.1651,31.1957,23500.0
2012-11-29 14:50:00,40.75,40.76,40.75,40.76,15200.0,31.1881,31.1957,31.1881,31.1957,15200.0
2012-11-29 14:55:00,40.76,40.77,40.72,40.73,18500.0,31.1957,31.2034,31.1651,31.1728,18500.0
2012-11-29 15:00:00,40.72,40.75,40.72,40.73,23600.0,31.1651,31.1881,31.1651,31.1728,23600.0
2012-11-29 15:05:00,40.72,40.74,40.69,40.71,33800.0,31.1651,31.1804,31.1422,31.1575,33800.0
2012-11-29 15:10:00,40.7,40.7,40.65,40.67,27500.0,31.1498,31.1498,31.1116,31.1269,27500.0
2012-11-29 15:15:00,40.68,40.68,40.64,40.64,21300.0,31.1345,31.1345,31.1039,31.1039,21300.0
2012-11-29 15:20:00,40.65,40.66,40.56,40.58,40100.0,31.1116,31.1192,31.0427,31.058,40100.0
2012-11-29 15:25:00,40.59,40.65,40.59,40.65,24500.0,31.0656,31.1116,31.0656,31.1116,24500.0
2012-11-29 15:30:00,40.65,40.69,40.64,40.66,30500.0,31.1116,31.1422,31.1039,31.1192,30500.0
2012-11-29 15:35:00,40.66,40.67,40.59,40.63,39700.0,31.1192,31.1269,31.0656,31.0962,39700.0
2012-11-29 15:40:00,40.63,40.7,40.63,40.7,66400.0,31.0962,31.1498,31.0962,31.1498,66400.0
2012-11-29 15:45:00,40.7,40.7,40.67,40.69,44500.0,31.1498,31.1498,31.1269,31.1422,44500.0
2012-11-29 15:50:00,40.69,40.69,40.65,40.67,91200.0,31.1422,31.1422,31.1116,31.1269,91200.0
2012-11-29 15:55:00,40.67,40.67,40.63,40.65,112500.0,31.1269,31.1269,31.0962,31.1116,112500.0
2012-11-30 09:30:00,40.73,40.73,40.51,40.56,29800.0,31.1728,31.1728,31.0044,31.0427,29800.0
2012-11-30 09:35:00,40.61,40.65,40.52,40.63,16900.0,31.0809,31.1116,31.0121,31.0962,16900.0
2012-11-30 09:40:00,40.62,40.68,40.57,40.67,18700.0,31.0886,31.1345,31.0503,31.1269,18700.0
2012-11-30 09:45:00,40.65,40.65,40.55,40.6,13600.0,31.1116,31.1116,31.035,31.0733,13600.0
2012-11-30 09:50:00,40.6,40.65,40.59,40.65,22800.0,31.0733,31.1116,31.0656,31.1116,22800.0
2012-11-30 09:55:00,40.65,40.67,40.61,40.63,36700.0,31.1116,31.1269,31.0809,31.0962,36700.0
2012-11-30 10:00:00,40.64,40.69,40.61,40.66,45300.0,31.1039,31.1422,31.0809,31.1192,45300.0
2012-11-30 10:05:00,40.66,40.71,40.62,40.62,25400.0,31.1192,31.1575,31.0886,31.0886,25400.0
2012-11-30 10:10:00,40.61,40.67,40.56,40.6,44400.0,31.0809,31.1269,31.0427,31.0733,44400.0
2012-11-30 10:15:00,40.6,40.7,40.59,40.62,56200.0,31.0733,31.1498,31.0656,31.0886,56200.0
2012-11-30 10:20:00,40.63,40.64,40.59,40.61,34900.0,31.0962,31.1039,31.0656,31.0809,34900.0
2012-11-30 10:25:00,40.62,40.62,40.59,40.6,12900.0,31.0886,31.0886,31.0656,31.0733,12900.0
2012-11-30 10:30:00,40.61,40.63,40.58,40.59,22100.0,31.0809,31.0962,31.058,31.0656,22100.0
2012-11-30 10:35:00,40.59,40.64,40.53,40.61,46700.0,31.0656,31.1039,31.0197,31.0809,46700.0
2012-11-30 10:40:00,40.61,40.66,40.6,40.65,33200.0,31.0809,31.1192,31.0733,31.1116,33200.0
2012-11-30 10:45:00,40.64,40.66,40.59,40.59,41400.0,31.1039,31.1192,31.0656,31.0656,41400.0
2012-11-30 10:50:00,40.59,40.59,40.52,40.52,25000.0,31.0656,31.0656,31.0121,31.0121,25000.0
2012-11-30 10:55:00,40.52,40.59,40.51,40.58,38100.0,31.0121,31.0656,31.0044,31.058,38100.0
2012-11-30 11:00:00,40.59,40.61,40.58,40.59,33800.0,31.0656,31.0809,31.058,31.0656,33800.0
2012-11-30 11:05:00,40.59,40.59,40.51,40.53,26500.0,31.0656,31.0656,31.0044,31.0197,26500.0
2012-11-30 11:10:00,40.53,40.58,40.52,40.55,20100.0,31.0197,31.058,31.0121,31.035,20100.0
2012-11-30 11:15:00,40.55,40.57,40.51,40.51,17600.0,31.035,31.0503,31.0044,31.0044,17600.0
2012-11-30 11:20:00,40.5,40.5,40.46,40.46,33000.0,30.9968,30.9968,30.9661,30.9661,33000.0
2012-11-30 11:25:00,40.46,40.52,40.45,40.51,17700.0,30.9661,31.0121,30.9585,31.0044,17700.0
2012-11-30 11:30:00,40.51,40.52,40.47,40.47,30900.0,31.0044,31.0121,30.9738,30.9738,30900.0
2012-11-30 11:35:00,40.47,40.48,40.44,40.44,36900.0,30.9738,30.9814,30.9508,30.9508,36900.0
2012-11-30 11:40:00,40.44,40.46,40.43,40.45,20700.0,30.9508,30.9661,30.9432,30.9585,20700.0
2012-11-30 11:45:00,40.46,40.48,40.46,40.47,8900.0,30.9661,30.9814,30.9661,30.9738,8900.0
2012-11-30 11:50:00,40.47,40.48,40.44,40.48,23600.0,30.9738,30.9814,30.9508,30.9814,23600.0
2012-11-30 11:55:00,40.48,40.51,40.43,40.45,31400.0,30.9814,31.0044,30.9432,30.9585,31400.0
2012-11-30 12:00:00,40.45,40.46,40.43,40.43,33400.0,30.9585,30.9661,30.9432,30.9432,33400.0
2012-11-30 12:05:00,40.43,40.45,40.43,40.44,20400.0,30.9432,30.9585,30.9432,30.9508,20400.0
2012-11-30 12:10:00,40.44,40.49,40.43,40.49,18000.0,30.9508,30.9891,30.9432,30.9891,18000.0
2012-11-30 12:15:00,40.48,40.51,40.47,40.48,34500.0,30.9814,31.0044,30.9738,30.9814,34500.0
2012-11-30 12:20:00,40.48,40.51,40.47,40.51,32300.0,30.9814,31.0044,30.9738,31.0044,32300.0
2012-11-30 12:25:00,40.51,40.56,40.49,40.56,29300.0,31.0044,31.0427,30.9891,31.0427,29300.0
2012-11-30 12:30:00,40.56,40.63,40.56,40.63,37900.0,31.0427,31.0962,31.0427,31.0962,37900.0
2012-11-30 12:35:00,40.62,40.63,40.6,40.6,30100.0,31.0886,31.0962,31.0733,31.0733,30100.0
2012-11-30 12:40:00,40.6,40.61,40.55,40.55,37600.0,31.0733,31.0809,31.035,31.035,37600.0
2012-11-30 12:45:00,40.55,40.55,40.47,40.49,41300.0,31.035,31.035,30.9738,30.9891,41300.0
2012-11-30 12:50:00,40.49,40.49,40.41,40.42,37400.0,30.9891,30.9891,30.9279,30.9355,37400.0
2012-11-30 12:55:00,40.43,40.48,40.41,40.47,31700.0,30.9432,30.9814,30.9279,30.9738,31700.0
2012-11-30 13:00:00,40.48,40.51,40.46,40.46,28000.0,30.9814,31.0044,30.9661,30.9661,28000.0
2012-11-30 13:05:00,40.46,40.47,40.44,40.45,14100.0,30.9661,30.9738,30.9508,30.9585,14100.0
2012-11-30 13:10:00,40.45,40.47,40.4,40.41,24600.0,30.9585,30.9738,30.9202,30.9279,24600.0
2012-11-30 13:15:00,40.4,40.41,40.37,40.37,16800.0,30.9202,30.9279,30.8973,30.8973,16800.0
2012-11-30 13:20:00,40.38,40.45,40.37,40.43,35000.0,30.9049,30.9585,30.8973,30.9432,35000.0
2012-11-30 13:25:00,40.43,40.46,40.39,40.4,32100.0,30.9432,30.9661,30.9126,30.9202,32100.0
2012-11-30 13:30:00,40.4,40.42,40.38,40.38,21100.0,30.9202,30.9355,30.9049,30.9049,21100.0
2012-11-30 13:35:00,40.38,40.39,40.34,40.34,34700.0,30.9049,30.9126,30.8743,30.8743,34700.0
2012-11-30 13:40:00,40.35,40.37,40.34,40.34,16900.0,30.8819,30.8973,30.8743,30.8743,16900.0
2012-11-30 13:45:00,40.36,40.37,40.32,40.34,22800.0,30.8896,30.8973,30.859,30.8743,22800.0
2012-11-30 13:50:00,40.34,40.36,40.33,40.34,23400.0,30.8743,30.8896,30.8666,30.8743,23400.0
2012-11-30 13:55:00,40.35,40.36,40.33,40.34,26900.0,30.8819,30.8896,30.8666,30.8743,26900.0
2012-11-30 14:00:00,40.35,40.36,40.33,40.34,25900.0,30.8819,30.8896,30.8666,30.8743,25900.0
2012-11-30 14:05:00,40.34,40.36,40.34,40.35,27800.0,30.8743,30.8896,30.8743,30.8819,27800.0
2012-11-30 14:10:00,40.35,40.35,40.33,40.34,14900.0,30.8819,30.8819,30.8666,30.8743,14900.0
2012-11-30 14:15:00,40.34,40.36,40.32,40.36,12700.0,30.8743,30.8896,30.859,30.8896,12700.0
2012-11-30 14:20:00,40.35,40.38,40.34,40.38,22900.0,30.8819,30.9049,30.8743,30.9049,22900.0
2012-11-30 14:25:00,40.38,40.41,40.36,40.36,30800.0,30.9049,30.9279,30.8896,30.8896,30800.0
2012-11-30 14:30:00,40.37,40.4,40.35,40.39,33900.0,30.8973,30.9202,30.8819,30.9126,33900.0
2012-11-30 14:35:00,40.39,40.4,40.36,40.37,16700.0,30.9126,30.9202,30.8896,30.8973,16700.0
2012-11-30 14:40:00,40.36,40.37,40.35,40.36,20400.0,30.8896,30.8973,30.8819,30.8896,20400.0
2012-11-30 14:45:00,40.36,40.36,40.33,40.34,28900.0,30.8896,30.8896,30.8666,30.8743,28900.0
2012-11-30 14:50:00,40.34,40.35,40.31,40.32,19300.0,30.8743,30.8819,30.8513,30.859,19300.0
2012-11-30 14:55:00,40.33,40.34,40.33,40.33,20000.0,30.8666,30.8743,30.8666,30.8666,20000.0
2012-11-30 15:00:00,40.33,40.35,40.3,40.35,30200.0,30.8666,30.8819,30.8437,30.8819,30200.0
2012-11-30 15:05:00,40.35,40.37,40.32,40.34,26000.0,30.8819,30.8973,30.859,30.8743,26000.0
2012-11-30 15:10:00,40.34,40.39,40.34,40.39,22800.0,30.8743,30.9126,30.8743,30.9126,22800.0
2012-11-30 15:15:00,40.39,40.4,40.36,40.36,37800.0,30.9126,30.9202,30.8896,30.8896,37800.0
2012-11-30 15:20:00,40.37,40.4,40.36,40.38,30300.0,30.8973,30.9202,30.8896,30.9049,30300.0
2012-11-30 15:25:00,40.39,40.4,40.37,40.4,38900.0,30.9126,30.9202,30.8973,30.9202,38900.0
2012-11-30 15:30:00,40.4,40.4,40.37,40.38,45700.0,30.9202,30.9202,30.8973,30.9049,45700.0
2012-11-30 15:35:00,40.39,40.41,40.38,40.4,49000.0,30.9126,30.9279,30.9049,30.9202,49000.0
2012-11-30 15:40:00,40.4,40.41,40.38,40.38,61900.0,30.9202,30.9279,30.9049,30.9049,61900.0
2012-11-30 15:45:00,40.39,40.48,40.38,40.45,87000.0,30.9126,30.9814,30.9049,30.9585,87000.0
2012-11-30 15:50:00,40.44,40.52,40.44,40.52,92900.0,30.9508,31.0121,30.9508,31.0121,92900.0
2012-11-30 15:55:00,40.52,40.54,40.47,40.48,204100.0,31.0121,31.0274,30.9738,30.9814,204100.0
2012-12-03 09:30:00,40.52,40.54,40.42,40.45,58100.0,31.0121,31.0274,30.9355,30.9585,58100.0
2012-12-03 09:35:00,40.44,40.56,40.44,40.5,26500.0,30.9508,31.0427,30.9508,30.9968,26500.0
2012-12-03 09:40:00,40.51,40.59,40.49,40.59,33000.0,31.0044,31.0656,30.9891,31.0656,33000.0
2012-12-03 09:45:00,40.59,40.59,40.47,40.5,23500.0,31.0656,31.0656,30.9738,30.9968,23500.0
2012-12-03 09:50:00,40.49,40.49,40.41,40.41,18100.0,30.9891,30.9891,30.9279,30.9279,18100.0
2012-12-03 09:55:00,40.42,40.51,40.41,40.49,22400.0,30.9355,31.0044,30.9279,30.9891,22400.0
2012-12-03 10:00:00,40.47,40.48,40.28,40.31,77600.0,30.9738,30.9814,30.8284,30.8513,77600.0
2012-12-03 10:05:00,40.3,40.35,40.24,40.33,144100.0,30.8437,30.8819,30.7978,30.8666,144100.0
2012-12-03 10:10:00,40.34,40.42,40.34,40.42,32900.0,30.8743,30.9355,30.8743,30.9355,32900.0
2012-12-03 10:15:00,40.41,40.48,40.4,40.46,33700.0,30.9279,30.9814,30.9202,30.9661,33700.0
2012-12-03 10:20:00,40.47,40.53,40.47,40.53,23200.0,30.9738,31.0197,30.9738,31.0197,23200.0
2012-12-03 10:25:00,40.53,40.53,40.47,40.47,24900.0,31.0197,31.0197,30.9738,30.9738,24900.0
2012-12-03 10:30:00,40.48,40.52,40.48,40.51,20000.0,30.9814,31.0121,30.9814,31.0044,20000.0
2012-12-03 10:35:00,40.5,40.57,40.49,40.55,19800.0,30.9968,31.0503,30.9891,31.035,19800.0
2012-12-03 10:40:00,40.57,40.62,40.56,40.61,33100.0,31.0503,31.0886,31.0427,31.0809,33100.0
2012-12-03 10:45:00,40.6,40.62,40.58,40.62,35800.0,31.0733,31.0886,31.058,31.0886,35800.0
2012-12-03 10:50:00,40.62,40.63,40.54,40.55,24000.0,31.0886,31.0962,31.0274,31.035,24000.0
2012-12-03 10:55:00,40.55,40.57,40.51,40.55,33000.0,31.035,31.0503,31.0044,31.035,33000.0
2012-12-03 11:00:00,40.56,40.59,40.54,40.56,27000.0,31.0427,31.0656,31.0274,31.0427,27000.0
2012-12-03 11:05:00,40.57,40.61,40.57,40.61,21000.0,31.0503,31.0809,31.0503,31.0809,21000.0
2012-12-03 11:10:00,40.61,40.69,40.6,40.66,31400.0,31.0809,31.1422,31.0733,31.1192,31400.0
2012-12-03 11:15:00,40.66,40.68,40.64,40.67,18700.0,31.1192,31.1345,31.1039,31.1269,18700.0
2012-12-03 11:20:00,40.68,40.71,40.65,40.65,35100.0,31.1345,31.1575,31.1116,31.1116,35100.0
2012-12-03 11:25:00,40.65,40.69,40.65,40.68,38600.0,31.1116,31.1422,31.1116,31.1345,38600.0
2012-12-03 11:30:00,40.68,40.71,40.65,40.69,34500.0,31.1345,31.1575,31.1116,31.1422,34500.0
2012-12-03 11:35:00,40.68,40.77,40.68,40.74,134400.0,31.1345,31.2034,31.1345,31.1804,134400.0
2012-12-03 11:40:00,40.74,40.79,40.73,40.75,116400.0,31.1804,31.2187,31.1728,31.1881,116400.0
2012-12-03 11:45:00,40.74,40.75,40.71,40.72,51300.0,31.1804,31.1881,31.1575,31.1651,51300.0
2012-12-03 11:50:00,40.73,40.76,40.72,40.72,56700.0,31.1728,31.1957,31.1651,31.1651,56700.0
2012-12-03 11:55:00,40.72,40.73,40.68,40.71,94000.0,31.1651,31.1728,31.1345,31.1575,94000.0
2012-12-03 12:00:00,40.7,40.71,40.68,40.7,46400.0,31.1498,31.1575,31.1345,31.1498,46400.0
2012-12-03 12:05:00,40.7,40.72,40.69,40.7,20600.0,31.1498,31.1651,31.1422,31.1498,20600.0
2012-12-03 12:10:00,40.71,40.76,40.71,40.76,15500.0,31.1575,31.1957,31.1575,31.1957,15500.0
2012-12-03 12:15:00,40.75,40.77,40.72,40.77,20100.0,31.1881,31.2034,31.1651,31.2034,20100.0
2012-12-03 12:20:00,40.77,40.78,40.72,40.74,19000.0,31.2034,31.211,31.1651,31.1804,19000.0
2012-12-03 12:25:00,40.74,40.75,40.72,40.75,25300.0,31.1804,31.1881,31.1651,31.1881,25300.0
2012-12-03 12:30:00,40.74,40.76,40.7,40.71,54800.0,31.1804,31.1957,31.1498,31.1575,54800.0
2012-12-03 12:35:00,40.71,40.72,40.66,40.66,58600.0,31.1575,31.1651,31.1192,31.1192,58600.0
2012-12-03 12:40:00,40.66,40.67,40.63,40.67,9200.0,31.1192,31.1269,31.0962,31.1269,9200.0
2012-12-03 12:45:00,40.66,40.69,40.65,40.67,13500.0,31.1192,31.1422,31.1116,31.1269,13500.0
2012-12-03 12:50:00,40.67,40.7,40.65,40.67,29100.0,31.1269,31.1498,31.1116,31.1269,29100.0
2012-12-03 12:55:00,40.68,40.69,40.67,40.68,7200.0,31.1345,31.1422,31.1269,31.1345,7200.0
2012-12-03 13:00:00,40.67,40.68,40.63,40.64,18200.0,31.1269,31.1345,31.0962,31.1039,18200.0
2012-12-03 13:05:00,40.64,40.66,40.63,40.63,9500.0,31.1039,31.1192,31.0962,31.0962,9500.0
2012-12-03 13:10:00,40.63,40.64,40.59,40.61,39300.0,31.0962,31.1039,31.0656,31.0809,39300.0
2012-12-03 13:15:00,40.6,40.62,40.59,40.6,18800.0,31.0733,31.0886,31.0656,31.0733,18800.0
2012-12-03 13:20:00,40.59,40.62,40.59,40.59,18100.0,31.0656,31.0886,31.0656,31.0656,18100.0
2012-12-03 13:25:00,40.6,40.6,40.58,40.6,23200.0,31.0733,31.0733,31.058,31.0733,23200.0
2012-12-03 13:30:00,40.61,40.61,40.53,40.53,23700.0,31.0809,31.0809,31.0197,31.0197,23700.0
2012-12-03 13:35:00,40.53,40.55,40.49,40.51,42000.0,31.0197,31.035,30.9891,31.0044,42000.0
2012-12-03 13:40:00,40.52,40.56,40.51,40.54,28600.0,31.0121,31.0427,31.0044,31.0274,28600.0
2012-12-03 13:45:00,40.53,40.6,40.53,40.58,30400.0,31.0197,31.0733,31.0197,31.058,30400.0
2012-12-03 13:50:00,40.59,40.61,40.58,40.61,38400.0,31.0656,31.0809,31.058,31.0809,38400.0
2012-12-03 13:55:00,40.61,40.66,40.61,40.65,40400.0,31.0809,31.1192,31.0809,31.1116,40400.0
2012-12-03 14:00:00,40.65,40.65,40.62,40.64,17300.0,31.1116,31.1116,31.0886,31.1039,17300.0
2012-12-03 14:05:00,40.65,40.7,40.65,40.68,30200.0,31.1116,31.1498,31.1116,31.1345,30200.0
2012-12-03 14:10:00,40.69,40.69,40.64,40.66,27000.0,31.1422,31.1422,31.1039,31.1192,27000.0
2012-12-03 14:15:00,40.66,40.68,40.64,40.64,35900.0,31.1192,31.1345,31.1039,31.1039,35900.0
2012-12-03 14:20:00,40.65,40.66,40.62,40.64,25100.0,31.1116,31.1192,31.0886,31.1039,25100.0
2012-12-03 14:25:00,40.63,40.66,40.63,40.64,12100.0,31.0962,31.1192,31.0962,31.1039,12100.0
2012-12-03 14:30:00,40.64,40.66,40.62,40.65,39800.0,31.1039,31.1192,31.0886,31.1116,39800.0
2012-12-03 14:35:00,40.64,40.65,40.57,40.57,15700.0,31.1039,31.1116,31.0503,31.0503,15700.0
2012-12-03 14:40:00,40.57,40.61,40.56,40.59,32500.0,31.0503,31.0809,31.0427,31.0656,32500.0
2012-12-03 14:45:00,40.59,40.6,40.57,40.57,43600.0,31.0656,31.0733,31.0503,31.0503,43600.0
2012-12-03 14:50:00,40.58,40.6,40.57,40.6,33400.0,31.058,31.0733,31.0503,31.0733,33400.0
2012-12-03 14:55:00,40.6,40.6,40.59,40.59,17400.0,31.0733,31.0733,31.0656,31.0656,17400.0
2012-12-03 15:00:00,40.6,40.66,40.59,40.61,182900.0,31.0733,31.1192,31.0656,31.0809,182900.0
2012-12-03 15:05:00,40.61,40.65,40.58,40.59,37200.0,31.0809,31.1116,31.058,31.0656,37200.0
2012-12-03 15:10:00,40.58,40.61,40.55,40.59,68300.0,31.058,31.0809,31.035,31.0656,68300.0
2012-12-03 15:15:00,40.59,40.59,40.5,40.5,29500.0,31.0656,31.0656,30.9968,30.9968,29500.0
2012-12-03 15:20:00,40.51,40.57,40.51,40.57,40800.0,31.0044,31.0503,31.0044,31.0503,40800.0
2012-12-03 15:25:00,40.57,40.6,40.54,40.56,54300.0,31.0503,31.0733,31.0274,31.0427,54300.0
2012-12-03 15:30:00,40.56,40.59,40.55,40.57,40700.0,31.0427,31.0656,31.035,31.0503,40700.0
2012-12-03 15:35:00,40.57,40.6,40.55,40.59,68500.0,31.0503,31.0733,31.035,31.0656,68500.0
2012-12-03 15:40:00,40.58,40.61,40.58,40.6,93700.0,31.058,31.0809,31.058,31.0733,93700.0
2012-12-03 15:45:00,40.6,40.6,40.57,40.57,135700.0,31.0733,31.0733,31.0503,31.0503,135700.0
2012-12-03 15:50:00,40.58,40.6,40.56,40.59,146500.0,31.058,31.0733,31.0427,31.0656,146500.0
2012-12-03 15:55:00,40.59,40.6,40.48,40.49,388800.0,31.0656,31.0733,30.9814,30.9891,388800.0
2012-12-04 09:30:00,40.38,40.52,40.36,40.49,51100.0,30.9049,31.0121,30.8896,30.9891,51100.0
2012-12-04 09:35:00,40.47,40.51,40.41,40.43,27800.0,30.9738,31.0044,30.9279,30.9432,27800.0
2012-12-04 09:40:00,40.44,40.53,40.43,40.51,41900.0,30.9508,31.0197,30.9432,31.0044,41900.0
2012-12-04 09:45:00,40.51,40.56,40.45,40.46,60000.0,31.0044,31.0427,30.9585,30.9661,60000.0
2012-12-04 09:50:00,40.47,40.49,40.42,40.43,33600.0,30.9738,30.9891,30.9355,30.9432,33600.0
2012-12-04 09:55:00,40.44,40.46,40.37,40.37,15800.0,30.9508,30.9661,30.8973,30.8973,15800.0
2012-12-04 10:00:00,40.38,40.39,40.35,40.35,11400.0,30.9049,30.9126,30.8819,30.8819,11400.0
2012-12-04 10:05:00,40.33,40.5,40.33,40.47,35100.0,30.8666,30.9968,30.8666,30.9738,35100.0
2012-12-04 10:10:00,40.48,40.58,40.48,40.56,24200.0,30.9814,31.058,30.9814,31.0427,24200.0
2012-12-04 10:15:00,40.56,40.56,40.5,40.51,18200.0,31.0427,31.0427,30.9968,31.0044,18200.0
2012-12-04 10:20:00,40.5,40.55,40.48,40.53,122600.0,30.9968,31.035,30.9814,31.0197,122600.0
2012-12-04 10:25:00,40.52,40.57,40.48,40.5,65900.0,31.0121,31.0503,30.9814,30.9968,65900.0
2012-12-04 10:30:00,40.5,40.52,40.48,40.5,22500.0,30.9968,31.0121,30.9814,30.9968,22500.0
2012-12-04 10:35:00,40.5,40.54,40.47,40.54,17000.0,30.9968,31.0274,30.9738,31.0274,17000.0
2012-12-04 10:40:00,40.53,40.56,40.51,40.54,39200.0,31.0197,31.0427,31.0044,31.0274,39200.0
2012-12-04 10:45:00,40.53,40.6,40.51,40.6,25400.0,31.0197,31.0733,31.0044,31.0733,25400.0
2012-12-04 10:50:00,40.6,40.6,40.57,40.57,19000.0,31.0733,31.0733,31.0503,31.0503,19000.0
2012-12-04 10:55:00,40.57,40.57,40.55,40.56,11300.0,31.0503,31.0503,31.035,31.0427,11300.0
2012-12-04 11:00:00,40.56,40.58,40.54,40.58,78400.0,31.0427,31.058,31.0274,31.058,78400.0
2012-12-04 11:05:00,40.57,40.58,40.52,40.57,17700.0,31.0503,31.058,31.0121,31.0503,17700.0
2012-12-04 11:10:00,40.56,40.58,40.52,40.58,22700.0,31.0427,31.058,31.0121,31.058,22700.0
2012-12-04 11:15:00,40.57,40.64,40.57,40.62,31100.0,31.0503,31.1039,31.0503,31.0886,31100.0
2012-12-04 11:20:00,40.61,40.61,40.57,40.58,13200.0,31.0809,31.0809,31.0503,31.058,13200.0
2012-12-04 11:25:00,40.58,40.61,40.56,40.56,55100.0,31.058,31.0809,31.0427,31.0427,55100.0
2012-12-04 11:30:00,40.56,40.61,40.56,40.6,31500.0,31.0427,31.0809,31.0427,31.0733,31500.0
2012-12-04 11:35:00,40.6,40.63,40.59,40.59,15100.0,31.0733,31.0962,31.0656,31.0656,15100.0
2012-12-04 11:40:00,40.58,40.65,40.58,40.65,25000.0,31.058,31.1116,31.058,31.1116,25000.0
2012-12-04 11:45:00,40.66,40.66,40.61,40.65,27500.0,31.1192,31.1192,31.0809,31.1116,27500.0
2012-12-04 11:50:00,40.65,40.69,40.65,40.66,19100.0,31.1116,31.1422,31.1116,31.1192,19100.0
2012-12-04 11:55:00,40.66,40.73,40.65,40.72,30700.0,31.1192,31.1728,31.1116,31.1651,30700.0
2012-12-04 12:00:00,40.71,40.72,40.6,40.6,22600.0,31.1575,31.1651,31.0733,31.0733,22600.0
2012-12-04 12:05:00,40.61,40.64,40.58,40.62,24400.0,31.0809,31.1039,31.058,31.0886,24400.0
2012-12-04 12:10:00,40.62,40.62,40.58,40.59,18100.0,31.0886,31.0886,31.058,31.0656,18100.0
2012-12-04 12:15:00,40.59,40.63,40.59,40.63,16800.0,31.0656,31.0962,31.0656,31.0962,16800.0
2012-12-04 12:20:00,40.62,40.63,40.53,40.53,31400.0,31.0886,31.0962,31.0197,31.0197,31400.0
2012-12-04 12:25:00,40.53,40.68,40.51,40.64,57400.0,31.0197,31.1345,31.0044,31.1039,57400.0
2012-12-04 12:30:00,40.63,40.71,40.61,40.67,22600.0,31.0962,31.1575,31.0809,31.1269,22600.0
2012-12-04 12:35:00,40.67,40.7,40.65,40.69,17700.0,31.1269,31.1498,31.1116,31.1422,17700.0
2012-12-04 12:40:00,40.7,40.73,40.69,40.72,11900.0,31.1498,31.1728,31.1422,31.1651,11900.0
2012-12-04 12:45:00,40.72,40.77,40.72,40.76,35400.0,31.1651,31.2034,31.1651,31.1957,35400.0
2012-12-04 12:50:00,40.76,40.77,40.73,40.76,17000.0,31.1957,31.2034,31.1728,31.1957,17000.0
2012-12-04 12:55:00,40.76,40.77,40.71,40.71,17900.0,31.1957,31.2034,31.1575,31.1575,17900.0
2012-12-04 13:00:00,40.71,40.73,40.61,40.64,33000.0,31.1575,31.1728,31.0809,31.1039,33000.0
2012-12-04 13:05:00,40.65,40.66,40.6,40.61,15900.0,31.1116,31.1192,31.0733,31.0809,15900.0
2012-12-04 13:10:00,40.62,40.63,40.59,40.63,13400.0,31.0886,31.0962,31.0656,31.0962,13400.0
2012-12-04 13:15:00,40.62,40.64,40.6,40.62,27300.0,31.0886,31.1039,31.0733,31.0886,27300.0
2012-12-04 13:20:00,40.61,40.65,40.61,40.65,10800.0,31.0809,31.1116,31.0809,31.1116,10800.0
2012-12-04 13:25:00,40.65,40.71,40.64,40.7,15400.0,31.1116,31.1575,31.1039,31.1498,15400.0
2012-12-04 13:30:00,40.7,40.75,40.68,40.68,32600.0,31.1498,31.1881,31.1345,31.1345,32600.0
2012-12-04 13:35:00,40.68,40.7,40.66,40.67,12100.0,31.1345,31.1498,31.1192,31.1269,12100.0
2012-12-04 13:40:00,40.67,40.73,40.65,40.65,17700.0,31.1269,31.1728,31.1116,31.1116,17700.0
2012-12-04 13:45:00,40.65,40.66,40.63,40.66,10200.0,31.1116,31.1192,31.0962,31.1192,10200.0
2012-12-04 13:50:00,40.66,40.71,40.63,40.71,11400.0,31.1192,31.1575,31.0962,31.1575,11400.0
2012-12-04 13:55:00,40.71,40.73,40.66,40.7,23000.0,31.1575,31.1728,31.1192,31.1498,23000.0
2012-12-04 14:00:00,40.7,40.76,40.7,40.75,28500.0,31.1498,31.1957,31.1498,31.1881,28500.0
2012-12-04 14:05:00,40.76,40.77,40.7,40.71,25100.0,31.1957,31.2034,31.1498,31.1575,25100.0
2012-12-04 14:10:00,40.7,40.71,40.64,40.66,16200.0,31.1498,31.1575,31.1039,31.1192,16200.0
2012-12-04 14:15:00,40.65,40.7,40.64,40.7,22000.0,31.1116,31.1498,31.1039,31.1498,22000.0
2012-12-04 14:20:00,40.7,40.71,40.68,40.7,22600.0,31.1498,31.1575,31.1345,31.1498,22600.0
2012-12-04 14:25:00,40.7,40.71,40.66,40.66,22600.0,31.1498,31.1575,31.1192,31.1192,22600.0
2012-12-04 14:30:00,40.66,40.69,40.66,40.67,15900.0,31.1192,31.1422,31.1192,31.1269,15900.0
2012-12-04 14:35:00,40.66,40.66,40.61,40.62,15200.0,31.1192,31.1192,31.0809,31.0886,15200.0
2012-12-04 14:40:00,40.62,40.69,40.62,40.67,21300.0,31.0886,31.1422,31.0886,31.1269,21300.0
2012-12-04 14:45:00,40.66,40.69,40.64,40.68,18100.0,31.1192,31.1422,31.1039,31.1345,18100.0
2012-12-04 14:50:00,40.68,40.7,40.66,40.66,21900.0,31.1345,31.1498,31.1192,31.1192,21900.0
2012-12-04 14:55:00,40.67,40.67,40.64,40.65,15400.0,31.1269,31.1269,31.1039,31.1116,15400.0
2012-12-04 15:00:00,40.65,40.7,40.65,40.7,39900.0,31.1116,31.1498,31.1116,31.1498,39900.0
2012-12-04 15:05:00,40.7,40.75,40.7,40.74,46500.0,31.1498,31.1881,31.1498,31.1804,46500.0
2012-12-04 15:10:00,40.73,40.75,40.71,40.72,31000.0,31.1728,31.1881,31.1575,31.1651,31000.0
2012-12-04 15:15:00,40.72,40.75,40.71,40.73,47800.0,31.1651,31.1881,31.1575,31.1728,47800.0
2012-12-04 15:20:00,40.74,40.76,40.7,40.74,39100.0,31.1804,31.1957,31.1498,31.1804,39100.0
2012-12-04 15:25:00,40.75,40.77,40.72,40.72,41400.0,31.1881,31.2034,31.1651,31.1651,41400.0
2012-12-04 15:30:00,40.73,40.73,40.68,40.69,41200.0,31.1728,31.1728,31.1345,31.1422,41200.0
2012-12-04 15:35:00,40.69,40.7,40.66,40.69,46800.0,31.1422,31.1498,31.1192,31.1422,46800.0
2012-12-04 15:40:00,40.69,40.69,40.65,40.68,39000.0,31.1422,31.1422,31.1116,31.1345,39000.0
2012-12-04 15:45:00,40.69,40.69,40.63,40.65,41500.0,31.1422,31.1422,31.0962,31.1116,41500.0
2012-12-04 15:50:00,40.66,40.66,40.58,40.59,63700.0,31.1192,31.1192,31.058,31.0656,63700.0
2012-12-04 15:55:00,40.59,40.65,40.58,40.59,136100.0,31.0656,31.1116,31.058,31.0656,136100.0
2012-12-05 09:30:00,40.61,40.75,40.58,40.75,23500.0,31.0809,31.1881,31.058,31.1881,23500.0
2012-12-05 09:35:00,40.73,40.8,40.66,40.77,16600.0,31.1728,31.2264,31.1192,31.2034,16600.0
2012-12-05 09:40:00,40.75,40.84,40.72,40.84,27200.0,31.1881,31.257,31.1651,31.257,27200.0
2012-12-05 09:45:00,40.81,40.85,40.78,40.83,27500.0,31.234,31.2646,31.211,31.2493,27500.0
2012-12-05 09:50:00,40.82,40.82,40.78,40.8,16300.0,31.2417,31.2417,31.211,31.2264,16300.0
2012-12-05 09:55:00,40.81,40.85,40.78,40.81,19800.0,31.234,31.2646,31.211,31.234,19800.0
2012-12-05 10:00:00,40.83,40.92,40.79,40.79,34600.0,31.2493,31.3182,31.2187,31.2187,34600.0
2012-12-05 10:05:00,40.8,40.85,40.78,40.79,21800.0,31.2264,31.2646,31.211,31.2187,21800.0
2012-12-05 10:10:00,40.79,40.79,40.72,40.75,29100.0,31.2187,31.2187,31.1651,31.1881,29100.0
2012-12-05 10:15:00,40.75,40.82,40.74,40.79,19300.0,31.1881,31.2417,31.1804,31.2187,19300.0
2012-12-05 10:20:00,40.8,40.81,40.74,40.75,19800.0,31.2264,31.234,31.1804,31.1881,19800.0
2012-12-05 10:25:00,40.75,40.77,40.73,40.75,28600.0,31.1881,31.2034,31.1728,31.1881,28600.0
2012-12-05 10:30:00,40.74,40.79,40.72,40.75,19400.0,31.1804,31.2187,31.1651,31.1881,19400.0
2012-12-05 10:35:00,40.75,40.78,40.74,40.74,23300.0,31.1881,31.211,31.1804,31.1804,23300.0
2012-12-05 10:40:00,40.74,40.74,40.68,40.71,41700.0,31.1804,31.1804,31.1345,31.1575,41700.0
2012-12-05 10:45:00,40.7,40.73,40.67,40.72,39600.0,31.1498,31.1728,31.1269,31.1651,39600.0
2012-12-05 10:50:00,40.73,40.75,40.7,40.71,39000.0,31.1728,31.1881,31.1498,31.1575,39000.0
2012-12-05 10:55:00,40.7,40.75,40.66,40.74,36600.0,31.1498,31.1881,31.1192,31.1804,36600.0
2012-12-05 11:00:00,40.75,40.77,40.72,40.76,59600.0,31.1881,31.2034,31.1651,31.1957,59600.0
2012-12-05 11:05:00,40.76,40.82,40.75,40.8,33200.0,31.1957,31.2417,31.1881,31.2264,33200.0
2012-12-05 11:10:00,40.81,40.89,40.79,40.86,74500.0,31.234,31.2952,31.2187,31.2723,74500.0
2012-12-05 11:15:00,40.86,40.93,40.85,40.91,29400.0,31.2723,31.3259,31.2646,31.3105,29400.0
2012-12-05 11:20:00,40.91,40.96,40.91,40.95,57600.0,31.3105,31.3488,31.3105,31.3412,57600.0
2012-12-05 11:25:00,40.95,41.08,40.95,41.07,119600.0,31.3412,31.4407,31.3412,31.433,119600.0
2012-12-05 11:30:00,41.07,41.25,41.07,41.21,125300.0,31.433,31.5708,31.433,31.5402,125300.0
2012-12-05 11:35:00,41.22,41.29,41.21,41.21,135500.0,31.5478,31.6014,31.5402,31.5402,135500.0
2012-12-05 11:40:00,41.21,41.27,41.2,41.27,79200.0,31.5402,31.5861,31.5325,31.5861,79200.0
2012-12-05 11:45:00,41.28,41.29,41.26,41.27,22400.0,31.5937,31.6014,31.5784,31.5861,22400.0
2012-12-05 11:50:00,41.27,41.3,41.25,41.3,38800.0,31.5861,31.609,31.5708,31.609,38800.0
2012-12-05 11:55:00,41.31,41.39,41.3,41.35,82800.0,31.6167,31.6779,31.609,31.6473,82800.0
2012-12-05 12:00:00,41.34,41.42,41.32,41.39,44800.0,31.6396,31.7009,31.6243,31.6779,44800.0
2012-12-05 12:05:00,41.39,41.45,41.39,41.45,59200.0,31.6779,31.7238,31.6779,31.7238,59200.0
2012-12-05 12:10:00,41.45,41.49,41.43,41.45,81800.0,31.7238,31.7544,31.7085,31.7238,81800.0
2012-12-05 12:15:00,41.45,41.46,41.39,41.44,36500.0,31.7238,31.7315,31.6779,31.7162,36500.0
2012-12-05 12:20:00,41.43,41.44,41.41,41.41,37300.0,31.7085,31.7162,31.6932,31.6932,37300.0
2012-12-05 12:25:00,41.4,41.42,41.38,41.4,26700.0,31.6856,31.7009,31.6703,31.6856,26700.0
2012-12-05 12:30:00,41.4,41.54,41.4,41.52,94900.0,31.6856,31.7927,31.6856,31.7774,94900.0
2012-12-05 12:35:00,41.51,41.58,41.48,41.54,71600.0,31.7698,31.8233,31.7468,31.7927,71600.0
2012-12-05 12:40:00,41.54,41.56,41.53,41.55,25200.0,31.7927,31.808,31.7851,31.8004,25200.0
2012-12-05 12:45:00,41.54,41.59,41.47,41.47,49100.0,31.7927,31.831,31.7391,31.7391,49100.0
2012-12-05 12:50:00,41.47,41.54,41.47,41.51,41300.0,31.7391,31.7927,31.7391,31.7698,41300.0
2012-12-05 12:55:00,41.51,41.51,41.46,41.46,21400.0,31.7698,31.7698,31.7315,31.7315,21400.0
2012-12-05 13:00:00,41.47,41.47,41.43,41.44,33100.0,31.7391,31.7391,31.7085,31.7162,33100.0
2012-12-05 13:05:00,41.45,41.5,41.44,41.5,31000.0,31.7238,31.7621,31.7162,31.7621,31000.0
2012-12-05 13:10:00,41.5,41.5,41.46,41.46,21800.0,31.7621,31.7621,31.7315,31.7315,21800.0
2012-12-05 13:15:00,41.47,41.48,41.43,41.44,43100.0,31.7391,31.7468,31.7085,31.7162,43100.0
2012-12-05 13:20:00,41.44,41.46,41.42,41.43,46300.0,31.7162,31.7315,31.7009,31.7085,46300.0
2012-12-05 13:25:00,41.42,41.45,41.4,41.43,24300.0,31.7009,31.7238,31.6856,31.7085,24300.0
2012-12-05 13:30:00,41.43,41.45,41.43,41.43,23500.0,31.7085,31.7238,31.7085,31.7085,23500.0
2012-12-05 13:35:00,41.43,41.46,41.42,41.43,38000.0,31.7085,31.7315,31.7009,31.7085,38000.0
2012-12-05 13:40:00,41.42,41.43,41.37,41.38,21300.0,31.7009,31.7085,31.6626,31.6703,21300.0
2012-12-05 13:45:00,41.37,41.39,41.35,41.37,16900.0,31.6626,31.6779,31.6473,31.6626,16900.0
2012-12-05 13:50:00,41.37,41.39,41.36,41.37,12700.0,31.6626,31.6779,31.655,31.6626,12700.0
2012-12-05 13:55:00,41.39,41.4,41.36,41.38,15500.0,31.6779,31.6856,31.655,31.6703,15500.0
2012-12-05 14:00:00,41.38,41.43,41.38,41.4,19100.0,31.6703,31.7085,31.6703,31.6856,19100.0
2012-12-05 14:05:00,41.4,41.43,41.39,41.39,26000.0,31.6856,31.7085,31.6779,31.6779,26000.0
2012-12-05 14:10:00,41.4,41.41,41.35,41.36,18200.0,31.6856,31.6932,31.6473,31.655,18200.0
2012-12-05 14:15:00,41.36,41.42,41.35,41.4,46900.0,31.655,31.7009,31.6473,31.6856,46900.0
2012-12-05 14:20:00,41.4,41.4,41.37,41.38,18000.0,31.6856,31.6856,31.6626,31.6703,18000.0
2012-12-05 14:25:00,41.39,41.39,41.33,41.33,23900.0,31.6779,31.6779,31.632,31.632,23900.0
2012-12-05 14:30:00,41.33,41.38,41.32,41.38,18400.0,31.632,31.6703,31.6243,31.6703,18400.0
2012-12-05 14:35:00,41.38,41.44,41.38,41.44,21200.0,31.6703,31.7162,31.6703,31.7162,21200.0
2012-12-05 14:40:00,41.43,41.46,41.41,41.46,63900.0,31.7085,31.7315,31.6932,31.7315,63900.0
2012-12-05 14:45:00,41.46,41.47,41.42,41.43,44800.0,31.7315,31.7391,31.7009,31.7085,44800.0
2012-12-05 14:50:00,41.43,41.48,41.42,41.45,36400.0,31.7085,31.7468,31.7009,31.7238,36400.0
2012-12-05 14:55:00,41.44,41.45,41.41,41.42,36900.0,31.7162,31.7238,31.6932,31.7009,36900.0
2012-12-05 15:00:00,41.42,41.45,41.37,41.37,85700.0,31.7009,31.7238,31.6626,31.6626,85700.0
2012-12-05 15:05:00,41.38,41.41,41.32,41.32,162500.0,31.6703,31.6932,31.6243,31.6243,162500.0
2012-12-05 15:10:00,41.33,41.33,41.25,41.3,198500.0,31.632,31.632,31.5708,31.609,198500.0
2012-12-05 15:15:00,41.31,41.31,41.26,41.3,29200.0,31.6167,31.6167,31.5784,31.609,29200.0
2012-12-05 15:20:00,41.3,41.34,41.28,41.32,54600.0,31.609,31.6396,31.5937,31.6243,54600.0
2012-12-05 15:25:00,41.33,41.38,41.31,41.33,51300.0,31.632,31.6703,31.6167,31.632,51300.0
2012-12-05 15:30:00,41.33,41.37,41.33,41.35,76900.0,31.632,31.6626,31.632,31.6473,76900.0
2012-12-05 15:35:00,41.36,41.36,41.33,41.34,55100.0,31.655,31.655,31.632,31.6396,55100.0
2012-12-05 15:40:00,41.35,41.35,41.32,41.32,101000.0,31.6473,31.6473,31.6243,31.6243,101000.0
2012-12-05 15:45:00,41.32,41.32,41.24,41.29,101300.0,31.6243,31.6243,31.5631,31.6014,101300.0
2012-12-05 15:50:00,41.29,41.36,41.28,41.36,85000.0,31.6014,31.655,31.5937,31.655,85000.0
2012-12-05 15:55:00,41.36,41.38,41.28,41.31,431800.0,31.655,31.6703,31.5937,31.6167,431800.0
2012-12-06 09:30:00,41.25,41.3,41.05,41.16,95400.0,31.5708,31.609,31.4177,31.5019,95400.0
2012-12-06 09:35:00,41.14,41.21,41.01,41.06,42400.0,31.4866,31.5402,31.3871,31.4253,42400.0
2012-12-06 09:40:00,41.05,41.17,41.04,41.09,46400.0,31.4177,31.5095,31.41,31.4483,46400.0
2012-12-06 09:45:00,41.09,41.09,41.01,41.02,61300.0,31.4483,31.4483,31.3871,31.3947,61300.0
2012-12-06 09:50:00,41.02,41.07,40.95,40.99,61500.0,31.3947,31.433,31.3412,31.3718,61500.0
2012-12-06 09:55:00,40.98,41.04,40.92,40.95,29200.0,31.3641,31.41,31.3182,31.3412,29200.0
2012-12-06 10:00:00,40.95,40.96,40.74,40.85,68700.0,31.3412,31.3488,31.1804,31.2646,68700.0
2012-12-06 10:05:00,40.85,40.88,40.83,40.83,25700.0,31.2646,31.2876,31.2493,31.2493,25700.0
2012-12-06 10:10:00,40.83,40.89,40.82,40.86,36300.0,31.2493,31.2952,31.2417,31.2723,36300.0
2012-12-06 10:15:00,40.87,40.92,40.84,40.89,57600.0,31.2799,31.3182,31.257,31.2952,57600.0
2012-12-06 10:20:00,40.9,40.96,40.9,40.92,54100.0,31.3029,31.3488,31.3029,31.3182,54100.0
2012-12-06 10:25:00,40.92,40.97,40.92,40.95,80600.0,31.3182,31.3565,31.3182,31.3412,80600.0
2012-12-06 10:30:00,40.95,40.96,40.9,40.95,43800.0,31.3412,31.3488,31.3029,31.3412,43800.0
2012-12-06 10:35:00,40.95,41.02,40.93,41.0,98500.0,31.3412,31.3947,31.3259,31.3794,98500.0
2012-12-06 10:40:00,40.99,41.0,40.95,40.96,36600.0,31.3718,31.3794,31.3412,31.3488,36600.0
2012-12-06 10:45:00,40.97,41.07,40.93,41.05,88300.0,31.3565,31.433,31.3259,31.4177,88300.0
2012-12-06 10:50:00,41.05,41.1,41.02,41.03,71100.0,31.4177,31.456,31.3947,31.4024,71100.0
2012-12-06 10:55:00,41.03,41.07,40.99,40.99,49000.0,31.4024,31.433,31.3718,31.3718,49000.0
2012-12-06 11:00:00,40.99,41.02,40.95,40.99,36600.0,31.3718,31.3947,31.3412,31.3718,36600.0
2012-12-06 11:05:00,40.98,40.99,40.95,40.99,30900.0,31.3641,31.3718,31.3412,31.3718,30900.0
2012-12-06 11:10:00,40.98,41.03,40.97,41.02,41600.0,31.3641,31.4024,31.3565,31.3947,41600.0
2012-12-06 11:15:00,41.03,41.05,40.99,41.01,35300.0,31.4024,31.4177,31.3718,31.3871,35300.0
2012-12-06 11:20:00,41.0,41.08,41.0,41.07,24200.0,31.3794,31.4407,31.3794,31.433,24200.0
2012-12-06 11:25:00,41.07,41.09,41.05,41.05,21900.0,31.433,31.4483,31.4177,31.4177,21900.0
2012-12-06 11:30:00,41.07,41.09,41.05,41.05,33300.0,31.433,31.4483,31.4177,31.4177,33300.0
2012-12-06 11:35:00,41.05,41.07,41.02,41.05,34400.0,31.4177,31.433,31.3947,31.4177,34400.0
2012-12-06 11:40:00,41.05,41.07,41.03,41.03,32300.0,31.4177,31.433,31.4024,31.4024,32300.0
2012-12-06 11:45:00,41.03,41.05,41.02,41.03,21400.0,31.4024,31.4177,31.3947,31.4024,21400.0
2012-12-06 11:50:00,41.03,41.05,41.02,41.05,18100.0,31.4024,31.4177,31.3947,31.4177,18100.0
2012-12-06 11:55:00,41.05,41.06,41.03,41.05,16800.0,31.4177,31.4253,31.4024,31.4177,16800.0
2012-12-06 12:00:00,41.05,41.07,41.04,41.07,26800.0,31.4177,31.433,31.41,31.433,26800.0
2012-12-06 12:05:00,41.06,41.09,41.05,41.08,22700.0,31.4253,31.4483,31.4177,31.4407,22700.0
2012-12-06 12:10:00,41.07,41.09,41.05,41.08,74300.0,31.433,31.4483,31.4177,31.4407,74300.0
2012-12-06 12:15:00,41.09,41.14,41.08,41.14,26400.0,31.4483,31.4866,31.4407,31.4866,26400.0
2012-12-06 12:20:00,41.14,41.15,41.09,41.09,23300.0,31.4866,31.4942,31.4483,31.4483,23300.0
2012-12-06 12:25:00,41.09,41.13,41.07,41.09,37300.0,31.4483,31.4789,31.433,31.4483,37300.0
2012-12-06 12:30:00,41.08,41.12,41.07,41.11,28300.0,31.4407,31.4713,31.433,31.4636,28300.0
2012-12-06 12:35:00,41.1,41.14,41.1,41.13,19500.0,31.456,31.4866,31.456,31.4789,19500.0
2012-12-06 12:40:00,41.12,41.12,41.09,41.09,9600.0,31.4713,31.4713,31.4483,31.4483,9600.0
2012-12-06 12:45:00,41.09,41.11,41.09,41.11,19400.0,31.4483,31.4636,31.4483,31.4636,19400.0
2012-12-06 12:50:00,41.11,41.13,41.09,41.1,22500.0,31.4636,31.4789,31.4483,31.456,22500.0
2012-12-06 12:55:00,41.11,41.12,41.09,41.09,16400.0,31.4636,31.4713,31.4483,31.4483,16400.0
2012-12-06 13:00:00,41.08,41.09,41.08,41.08,18100.0,31.4407,31.4483,31.4407,31.4407,18100.0
2012-12-06 13:05:00,41.08,41.09,41.08,41.08,24800.0,31.4407,31.4483,31.4407,31.4407,24800.0
2012-12-06 13:10:00,41.08,41.12,41.08,41.1,23900.0,31.4407,31.4713,31.4407,31.456,23900.0
2012-12-06 13:15:00,41.1,41.15,41.1,41.15,16000.0,31.456,31.4942,31.456,31.4942,16000.0
2012-12-06 13:20:00,41.15,41.18,41.13,41.16,20100.0,31.4942,31.5172,31.4789,31.5019,20100.0
2012-12-06 13:25:00,41.16,41.18,41.15,41.16,14300.0,31.5019,31.5172,31.4942,31.5019,14300.0
2012-12-06 13:30:00,41.16,41.18,41.15,41.17,27800.0,31.5019,31.5172,31.4942,31.5095,27800.0
2012-12-06 13:35:00,41.17,41.17,41.12,41.14,26900.0,31.5095,31.5095,31.4713,31.4866,26900.0
2012-12-06 13:40:00,41.14,41.14,41.11,41.13,11800.0,31.4866,31.4866,31.4636,31.4789,11800.0
2012-12-06 13:45:00,41.12,41.16,41.11,41.14,15200.0,31.4713,31.5019,31.4636,31.4866,15200.0
2012-12-06 13:50:00,41.14,41.15,41.13,41.14,17400.0,31.4866,31.4942,31.4789,31.4866,17400.0
2012-12-06 13:55:00,41.13,41.13,41.1,41.12,25700.0,31.4789,31.4789,31.456,31.4713,25700.0
2012-12-06 14:00:00,41.12,41.12,41.1,41.11,12300.0,31.4713,31.4713,31.456,31.4636,12300.0
2012-12-06 14:05:00,41.11,41.12,41.1,41.12,10700.0,31.4636,31.4713,31.456,31.4713,10700.0
2012-12-06 14:10:00,41.11,41.15,41.11,41.13,21300.0,31.4636,31.4942,31.4636,31.4789,21300.0
2012-12-06 14:15:00,41.12,41.13,41.12,41.13,23600.0,31.4713,31.4789,31.4713,31.4789,23600.0
2012-12-06 14:20:00,41.13,41.13,41.11,41.13,18300.0,31.4789,31.4789,31.4636,31.4789,18300.0
2012-12-06 14:25:00,41.13,41.13,41.11,41.12,24400.0,31.4789,31.4789,31.4636,31.4713,24400.0
2012-12-06 14:30:00,41.13,41.16,41.1,41.14,26000.0,31.4789,31.5019,31.456,31.4866,26000.0
2012-12-06 14:35:00,41.13,41.18,41.12,41.18,24700.0,31.4789,31.5172,31.4713,31.5172,24700.0
2012-12-06 14:40:00,41.18,41.19,41.15,41.16,37500.0,31.5172,31.5248,31.4942,31.5019,37500.0
2012-12-06 14:45:00,41.16,41.17,41.12,41.14,25100.0,31.5019,31.5095,31.4713,31.4866,25100.0
2012-12-06 14:50:00,41.13,41.14,41.11,41.11,20100.0,31.4789,31.4866,31.4636,31.4636,20100.0
2012-12-06 14:55:00,41.11,41.13,41.1,41.12,20200.0,31.4636,31.4789,31.456,31.4713,20200.0
2012-12-06 15:00:00,41.12,41.15,41.11,41.12,45500.0,31.4713,31.4942,31.4636,31.4713,45500.0
2012-12-06 15:05:00,41.12,41.16,41.11,41.14,32800.0,31.4713,31.5019,31.4636,31.4866,32800.0
2012-12-06 15:10:00,41.14,41.16,41.11,41.14,56600.0,31.4866,31.5019,31.4636,31.4866,56600.0
2012-12-06 15:15:00,41.14,41.16,41.12,41.14,27100.0,31.4866,31.5019,31.4713,31.4866,27100.0
2012-12-06 15:20:00,41.14,41.17,41.11,41.12,44900.0,31.4866,31.5095,31.4636,31.4713,44900.0
2012-12-06 15:25:00,41.12,41.13,41.1,41.11,33700.0,31.4713,31.4789,31.456,31.4636,33700.0
2012-12-06 15:30:00,41.11,41.17,41.11,41.15,66200.0,31.4636,31.5095,31.4636,31.4942,66200.0
2012-12-06 15:35:00,41.16,41.19,41.15,41.15,35400.0,31.5019,31.5248,31.4942,31.4942,35400.0
2012-12-06 15:40:00,41.16,41.17,41.15,41.16,39500.0,31.5019,31.5095,31.4942,31.5019,39500.0
2012-12-06 15:45:00,41.15,41.18,41.15,41.17,91500.0,31.4942,31.5172,31.4942,31.5095,91500.0
2012-12-06 15:50:00,41.18,41.2,41.17,41.2,72500.0,31.5172,31.5325,31.5095,31.5325,72500.0
2012-12-06 15:55:00,41.2,41.21,41.15,41.19,200400.0,31.5325,31.5402,31.4942,31.5248,200400.0
2012-12-07 09:30:00,41.37,41.45,41.31,41.43,36500.0,31.6626,31.7238,31.6167,31.7085,36500.0
2012-12-07 09:35:00,41.43,41.45,41.35,41.35,10000.0,31.7085,31.7238,31.6473,31.6473,10000.0
2012-12-07 09:40:00,41.3,41.37,41.3,41.35,24700.0,31.609,31.6626,31.609,31.6473,24700.0
2012-12-07 09:45:00,41.35,41.35,41.23,41.29,24100.0,31.6473,31.6473,31.5555,31.6014,24100.0
2012-12-07 09:50:00,41.28,41.33,41.27,41.3,8300.0,31.5937,31.632,31.5861,31.609,8300.0
2012-12-07 09:55:00,41.27,41.28,41.19,41.25,22400.0,31.5861,31.5937,31.5248,31.5708,22400.0
2012-12-07 10:00:00,41.24,41.28,41.23,41.28,39400.0,31.5631,31.5937,31.5555,31.5937,39400.0
2012-12-07 10:05:00,41.28,41.36,41.28,41.3,25800.0,31.5937,31.655,31.5937,31.609,25800.0
2012-12-07 10:10:00,41.31,41.34,41.28,41.29,22100.0,31.6167,31.6396,31.5937,31.6014,22100.0
2012-12-07 10:15:00,41.3,41.33,41.29,41.3,29200.0,31.609,31.632,31.6014,31.609,29200.0
2012-12-07 10:20:00,41.3,41.35,41.3,41.31,32900.0,31.609,31.6473,31.609,31.6167,32900.0
2012-12-07 10:25:00,41.31,41.34,41.28,41.33,48100.0,31.6167,31.6396,31.5937,31.632,48100.0
2012-12-07 10:30:00,41.34,41.34,41.19,41.19,115800.0,31.6396,31.6396,31.5248,31.5248,115800.0
2012-12-07 10:35:00,41.2,41.26,41.19,41.26,36200.0,31.5325,31.5784,31.5248,31.5784,36200.0
2012-12-07 10:40:00,41.26,41.29,41.21,41.28,19000.0,31.5784,31.6014,31.5402,31.5937,19000.0
2012-12-07 10:45:00,41.29,41.3,41.25,41.28,30700.0,31.6014,31.609,31.5708,31.5937,30700.0
2012-12-07 10:50:00,41.27,41.31,41.26,41.27,23100.0,31.5861,31.6167,31.5784,31.5861,23100.0
2012-12-07 10:55:00,41.28,41.3,41.26,41.29,23500.0,31.5937,31.609,31.5784,31.6014,23500.0
2012-12-07 11:00:00,41.29,41.32,41.24,41.29,57200.0,31.6014,31.6243,31.5631,31.6014,57200.0
2012-12-07 11:05:00,41.29,41.33,41.28,41.31,24300.0,31.6014,31.632,31.5937,31.6167,24300.0
2012-12-07 11:10:00,41.31,41.33,41.29,41.3,12100.0,31.6167,31.632,31.6014,31.609,12100.0
2012-12-07 11:15:00,41.31,41.36,41.3,41.36,26200.0,31.6167,31.655,31.609,31.655,26200.0
2012-12-07 11:20:00,41.34,41.35,41.3,41.32,8000.0,31.6396,31.6473,31.609,31.6243,8000.0
2012-12-07 11:25:00,41.31,41.33,41.3,41.32,9400.0,31.6167,31.632,31.609,31.6243,9400.0
2012-12-07 11:30:00,41.32,41.39,41.3,41.36,10700.0,31.6243,31.6779,31.609,31.655,10700.0
2012-12-07 11:35:00,41.36,41.36,41.34,41.35,10500.0,31.655,31.655,31.6396,31.6473,10500.0
2012-12-07 11:40:00,41.36,41.39,41.34,41.37,8400.0,31.655,31.6779,31.6396,31.6626,8400.0
2012-12-07 11:45:00,41.37,41.4,41.37,41.37,12800.0,31.6626,31.6856,31.6626,31.6626,12800.0
2012-12-07 11:50:00,41.37,41.39,41.36,41.38,19600.0,31.6626,31.6779,31.655,31.6703,19600.0
2012-12-07 11:55:00,41.38,41.39,41.37,41.38,7300.0,31.6703,31.6779,31.6626,31.6703,7300.0
2012-12-07 12:00:00,41.38,41.38,41.34,41.36,13200.0,31.6703,31.6703,31.6396,31.655,13200.0
2012-12-07 12:05:00,41.36,41.39,41.33,41.39,15500.0,31.655,31.6779,31.632,31.6779,15500.0
2012-12-07 12:10:00,41.38,41.39,41.37,41.37,7300.0,31.6703,31.6779,31.6626,31.6626,7300.0
2012-12-07 12:15:00,41.36,41.4,41.35,41.36,41600.0,31.655,31.6856,31.6473,31.655,41600.0
2012-12-07 12:20:00,41.36,41.37,41.34,41.36,8500.0,31.655,31.6626,31.6396,31.655,8500.0
2012-12-07 12:25:00,41.36,41.37,41.35,41.37,4000.0,31.655,31.6626,31.6473,31.6626,4000.0
2012-12-07 12:30:00,41.37,41.37,41.35,41.35,6100.0,31.6626,31.6626,31.6473,31.6473,6100.0
2012-12-07 12:35:00,41.36,41.37,41.34,41.35,12600.0,31.655,31.6626,31.6396,31.6473,12600.0
2012-12-07 12:40:00,41.35,41.37,41.35,41.36,14100.0,31.6473,31.6626,31.6473,31.655,14100.0
2012-12-07 12:45:00,41.36,41.37,41.34,41.35,7800.0,31.655,31.6626,31.6396,31.6473,7800.0
2012-12-07 12:50:00,41.35,41.36,41.34,41.35,16000.0,31.6473,31.655,31.6396,31.6473,16000.0
2012-12-07 12:55:00,41.34,41.37,41.33,41.35,22300.0,31.6396,31.6626,31.632,31.6473,22300.0
2012-12-07 13:00:00,41.36,41.4,41.35,41.38,18800.0,31.655,31.6856,31.6473,31.6703,18800.0
2012-12-07 13:05:00,41.37,41.39,41.37,41.38,8500.0,31.6626,31.6779,31.6626,31.6703,8500.0
2012-12-07 13:10:00,41.37,41.38,41.37,41.37,6800.0,31.6626,31.6703,31.6626,31.6626,6800.0
2012-12-07 13:15:00,41.38,41.4,41.37,41.37,14800.0,31.6703,31.6856,31.6626,31.6626,14800.0
2012-12-07 13:20:00,41.38,41.4,41.37,41.4,38200.0,31.6703,31.6856,31.6626,31.6856,38200.0
2012-12-07 13:25:00,41.4,41.41,41.39,41.4,21400.0,31.6856,31.6932,31.6779,31.6856,21400.0
2012-12-07 13:30:00,41.4,41.41,41.38,41.41,39000.0,31.6856,31.6932,31.6703,31.6932,39000.0
2012-12-07 13:35:00,41.41,41.42,41.39,41.42,15700.0,31.6932,31.7009,31.6779,31.7009,15700.0
2012-12-07 13:40:00,41.42,41.42,41.4,41.4,11000.0,31.7009,31.7009,31.6856,31.6856,11000.0
2012-12-07 13:45:00,41.4,41.41,41.4,41.41,8500.0,31.6856,31.6932,31.6856,31.6932,8500.0
2012-12-07 13:50:00,41.41,41.41,41.4,41.4,10700.0,31.6932,31.6932,31.6856,31.6856,10700.0
2012-12-07 13:55:00,41.41,41.41,41.39,41.4,30300.0,31.6932,31.6932,31.6779,31.6856,30300.0
2012-12-07 14:00:00,41.4,41.4,41.38,41.4,11400.0,31.6856,31.6856,31.6703,31.6856,11400.0
2012-12-07 14:05:00,41.39,41.4,41.39,41.39,3800.0,31.6779,31.6856,31.6779,31.6779,3800.0
2012-12-07 14:10:00,41.39,41.41,41.39,41.41,15200.0,31.6779,31.6932,31.6779,31.6932,15200.0
2012-12-07 14:15:00,41.41,41.43,41.39,41.4,28000.0,31.6932,31.7085,31.6779,31.6856,28000.0
2012-12-07 14:20:00,41.41,41.41,41.4,41.4,36600.0,31.6932,31.6932,31.6856,31.6856,36600.0
2012-12-07 14:25:00,41.4,41.42,41.39,41.42,27400.0,31.6856,31.7009,31.6779,31.7009,27400.0
2012-12-07 14:30:00,41.41,41.47,41.41,41.43,44300.0,31.6932,31.7391,31.6932,31.7085,44300.0
2012-12-07 14:35:00,41.44,41.47,41.44,41.46,11800.0,31.7162,31.7391,31.7162,31.7315,11800.0
2012-12-07 14:40:00,41.46,41.46,41.41,41.44,18200.0,31.7315,31.7315,31.6932,31.7162,18200.0
2012-12-07 14:45:00,41.45,41.46,41.43,41.43,32500.0,31.7238,31.7315,31.7085,31.7085,32500.0
2012-12-07 14:50:00,41.44,41.45,41.43,41.44,14700.0,31.7162,31.7238,31.7085,31.7162,14700.0
2012-12-07 14:55:00,41.44,41.46,41.43,41.43,14500.0,31.7162,31.7315,31.7085,31.7085,14500.0
2012-12-07 15:00:00,41.43,41.45,41.42,41.44,33200.0,31.7085,31.7238,31.7009,31.7162,33200.0
2012-12-07 15:05:00,41.44,41.47,41.43,41.44,32300.0,31.7162,31.7391,31.7085,31.7162,32300.0
2012-12-07 15:10:00,41.44,41.45,41.42,41.42,25400.0,31.7162,31.7238,31.7009,31.7009,25400.0
2012-12-07 15:15:00,41.42,41.44,41.41,41.44,26400.0,31.7009,31.7162,31.6932,31.7162,26400.0
2012-12-07 15:20:00,41.43,41.45,41.42,41.45,56100.0,31.7085,31.7238,31.7009,31.7238,56100.0
2012-12-07 15:25:00,41.44,41.45,41.41,41.44,39100.0,31.7162,31.7238,31.6932,31.7162,39100.0
2012-12-07 15:30:00,41.44,41.45,41.42,41.43,55400.0,31.7162,31.7238,31.7009,31.7085,55400.0
2012-12-07 15:35:00,41.44,41.45,41.42,41.45,67700.0,31.7162,31.7238,31.7009,31.7238,67700.0
2012-12-07 15:40:00,41.44,41.47,41.44,41.46,43000.0,31.7162,31.7391,31.7162,31.7315,43000.0
2012-12-07 15:45:00,41.45,41.48,41.45,41.45,60400.0,31.7238,31.7468,31.7238,31.7238,60400.0
2012-12-07 15:50:00,41.45,41.46,41.45,41.46,68400.0,31.7238,31.7315,31.7238,31.7315,68400.0
2012-12-07 15:55:00,41.46,41.49,41.45,41.48,283900.0,31.7315,31.7544,31.7238,31.7468,283900.0
2012-12-10 09:30:00,41.41,41.42,41.2,41.26,42600.0,31.6932,31.7009,31.5325,31.5784,42600.0
2012-12-10 09:35:00,41.29,41.38,41.26,41.31,47600.0,31.6014,31.6703,31.5784,31.6167,47600.0
2012-12-10 09:40:00,41.29,41.33,41.23,41.23,36500.0,31.6014,31.632,31.5555,31.5555,36500.0
2012-12-10 09:45:00,41.26,41.29,41.24,41.28,26000.0,31.5784,31.6014,31.5631,31.5937,26000.0
2012-12-10 09:50:00,41.29,41.32,41.27,41.32,17700.0,31.6014,31.6243,31.5861,31.6243,17700.0
2012-12-10 09:55:00,41.32,41.38,41.3,41.38,19200.0,31.6243,31.6703,31.609,31.6703,19200.0
2012-12-10 10:00:00,41.38,41.4,41.31,41.32,37500.0,31.6703,31.6856,31.6167,31.6243,37500.0
2012-12-10 10:05:00,41.32,41.37,41.31,41.34,30400.0,31.6243,31.6626,31.6167,31.6396,30400.0
2012-12-10 10:10:00,41.35,41.43,41.34,41.4,18900.0,31.6473,31.7085,31.6396,31.6856,18900.0
2012-12-10 10:15:00,41.4,41.4,41.34,41.35,10500.0,31.6856,31.6856,31.6396,31.6473,10500.0
2012-12-10 10:20:00,41.34,41.36,41.33,41.36,35600.0,31.6396,31.655,31.632,31.655,35600.0
2012-12-10 10:25:00,41.35,41.37,41.34,41.34,9800.0,31.6473,31.6626,31.6396,31.6396,9800.0
2012-12-10 10:30:00,41.33,41.4,41.33,41.37,30800.0,31.632,31.6856,31.632,31.6626,30800.0
2012-12-10 10:35:00,41.37,41.37,41.34,41.35,10800.0,31.6626,31.6626,31.6396,31.6473,10800.0
2012-12-10 10:40:00,41.35,41.37,41.34,41.36,16500.0,31.6473,31.6626,31.6396,31.655,16500.0
2012-12-10 10:45:00,41.36,41.36,41.34,41.34,15000.0,31.655,31.655,31.6396,31.6396,15000.0
2012-12-10 10:50:00,41.34,41.38,41.33,41.38,12600.0,31.6396,31.6703,31.632,31.6703,12600.0
2012-12-10 10:55:00,41.38,41.41,41.37,41.41,15000.0,31.6703,31.6932,31.6626,31.6932,15000.0
2012-12-10 11:00:00,41.41,41.45,41.41,41.45,34000.0,31.6932,31.7238,31.6932,31.7238,34000.0
2012-12-10 11:05:00,41.46,41.48,41.44,41.46,16600.0,31.7315,31.7468,31.7162,31.7315,16600.0
2012-12-10 11:10:00,41.46,41.46,41.42,41.45,14100.0,31.7315,31.7315,31.7009,31.7238,14100.0
2012-12-10 11:15:00,41.45,41.45,41.42,41.43,12600.0,31.7238,31.7238,31.7009,31.7085,12600.0
2012-12-10 11:20:00,41.44,41.44,41.39,41.39,11100.0,31.7162,31.7162,31.6779,31.6779,11100.0
2012-12-10 11:25:00,41.39,41.42,41.37,41.41,13700.0,31.6779,31.7009,31.6626,31.6932,13700.0
2012-12-10 11:30:00,41.42,41.45,41.42,41.44,20000.0,31.7009,31.7238,31.7009,31.7162,20000.0
2012-12-10 11:35:00,41.44,41.47,41.43,41.47,12800.0,31.7162,31.7391,31.7085,31.7391,12800.0
2012-12-10 11:40:00,41.46,41.48,41.45,41.47,9200.0,31.7315,31.7468,31.7238,31.7391,9200.0
2012-12-10 11:45:00,41.47,41.5,41.47,41.49,20100.0,31.7391,31.7621,31.7391,31.7544,20100.0
2012-12-10 11:50:00,41.49,41.51,41.48,41.51,32200.0,31.7544,31.7698,31.7468,31.7698,32200.0
2012-12-10 11:55:00,41.51,41.51,41.49,41.51,21700.0,31.7698,31.7698,31.7544,31.7698,21700.0
2012-12-10 12:00:00,41.51,41.52,41.5,41.5,41100.0,31.7698,31.7774,31.7621,31.7621,41100.0
2012-12-10 12:05:00,41.5,41.54,41.5,41.54,31000.0,31.7621,31.7927,31.7621,31.7927,31000.0
2012-12-10 12:10:00,41.53,41.59,41.53,41.59,12000.0,31.7851,31.831,31.7851,31.831,12000.0
2012-12-10 12:15:00,41.6,41.61,41.59,41.59,25700.0,31.8386,31.8463,31.831,31.831,25700.0
2012-12-10 12:20:00,41.59,41.61,41.59,41.61,21400.0,31.831,31.8463,31.831,31.8463,21400.0
2012-12-10 12:25:00,41.61,41.62,41.59,41.61,4200.0,31.8463,31.8539,31.831,31.8463,4200.0
2012-12-10 12:30:00,41.6,41.61,41.59,41.59,10200.0,31.8386,31.8463,31.831,31.831,10200.0
2012-12-10 12:35:00,41.59,41.61,41.58,41.61,13700.0,31.831,31.8463,31.8233,31.8463,13700.0
2012-12-10 12:40:00,41.61,41.62,41.58,41.6,20600.0,31.8463,31.8539,31.8233,31.8386,20600.0
2012-12-10 12:45:00,41.6,41.62,41.59,41.61,4700.0,31.8386,31.8539,31.831,31.8463,4700.0
2012-12-10 12:50:00,41.61,41.63,41.58,41.62,21200.0,31.8463,31.8616,31.8233,31.8539,21200.0
2012-12-10 12:55:00,41.6,41.63,41.6,41.62,13400.0,31.8386,31.8616,31.8386,31.8539,13400.0
2012-12-10 13:00:00,41.61,41.62,41.6,41.61,9500.0,31.8463,31.8539,31.8386,31.8463,9500.0
2012-12-10 13:05:00,41.62,41.62,41.6,41.61,9000.0,31.8539,31.8539,31.8386,31.8463,9000.0
2012-12-10 13:10:00,41.61,41.64,41.61,41.64,7600.0,31.8463,31.8693,31.8463,31.8693,7600.0
2012-12-10 13:15:00,41.64,41.65,41.62,41.63,16200.0,31.8693,31.8769,31.8539,31.8616,16200.0
2012-12-10 13:20:00,41.62,41.63,41.6,41.6,12600.0,31.8539,31.8616,31.8386,31.8386,12600.0
2012-12-10 13:25:00,41.6,41.6,41.58,41.59,17800.0,31.8386,31.8386,31.8233,31.831,17800.0
2012-12-10 13:30:00,41.59,41.61,41.59,41.6,19700.0,31.831,31.8463,31.831,31.8386,19700.0
2012-12-10 13:35:00,41.6,41.61,41.59,41.6,11300.0,31.8386,31.8463,31.831,31.8386,11300.0
2012-12-10 13:40:00,41.6,41.61,41.59,41.6,6400.0,31.8386,31.8463,31.831,31.8386,6400.0
2012-12-10 13:45:00,41.61,41.62,41.59,41.6,10800.0,31.8463,31.8539,31.831,31.8386,10800.0
2012-12-10 13:50:00,41.59,41.59,41.55,41.55,12000.0,31.831,31.831,31.8004,31.8004,12000.0
2012-12-10 13:55:00,41.55,41.55,41.52,41.53,16400.0,31.8004,31.8004,31.7774,31.7851,16400.0
2012-12-10 14:00:00,41.53,41.54,41.51,41.53,12300.0,31.7851,31.7927,31.7698,31.7851,12300.0
2012-12-10 14:05:00,41.52,41.52,41.49,41.5,19400.0,31.7774,31.7774,31.7544,31.7621,19400.0
2012-12-10 14:10:00,41.5,41.5,41.48,41.5,18800.0,31.7621,31.7621,31.7468,31.7621,18800.0
2012-12-10 14:15:00,41.49,41.51,41.46,41.46,33100.0,31.7544,31.7698,31.7315,31.7315,33100.0
2012-12-10 14:20:00,41.47,41.47,41.44,41.44,11900.0,31.7391,31.7391,31.7162,31.7162,11900.0
2012-12-10 14:25:00,41.44,41.47,41.44,41.46,13800.0,31.7162,31.7391,31.7162,31.7315,13800.0
2012-12-10 14:30:00,41.44,41.48,41.42,41.48,25400.0,31.7162,31.7468,31.7009,31.7468,25400.0
2012-12-10 14:35:00,41.47,41.48,41.46,41.47,10500.0,31.7391,31.7468,31.7315,31.7391,10500.0
2012-12-10 14:40:00,41.46,41.5,41.46,41.5,75100.0,31.7315,31.7621,31.7315,31.7621,75100.0
2012-12-10 14:45:00,41.5,41.5,41.47,41.47,31900.0,31.7621,31.7621,31.7391,31.7391,31900.0
2012-12-10 14:50:00,41.47,41.5,41.46,41.47,59000.0,31.7391,31.7621,31.7315,31.7391,59000.0
2012-12-10 14:55:00,41.48,41.5,41.47,41.47,27000.0,31.7468,31.7621,31.7391,31.7391,27000.0
2012-12-10 15:00:00,41.47,41.48,41.46,41.48,10900.0,31.7391,31.7468,31.7315,31.7468,10900.0
2012-12-10 15:05:00,41.47,41.48,41.46,41.48,13100.0,31.7391,31.7468,31.7315,31.7468,13100.0
2012-12-10 15:10:00,41.48,41.5,41.47,41.47,20000.0,31.7468,31.7621,31.7391,31.7391,20000.0
2012-12-10 15:15:00,41.47,41.51,41.47,41.48,42000.0,31.7391,31.7698,31.7391,31.7468,42000.0
2012-12-10 15:20:00,41.48,41.48,41.46,41.46,17500.0,31.7468,31.7468,31.7315,31.7315,17500.0
2012-12-10 15:25:00,41.46,41.48,41.44,41.48,11200.0,31.7315,31.7468,31.7162,31.7468,11200.0
2012-12-10 15:30:00,41.48,41.48,41.44,41.47,75600.0,31.7468,31.7468,31.7162,31.7391,75600.0
2012-12-10 15:35:00,41.47,41.48,41.45,41.47,45400.0,31.7391,31.7468,31.7238,31.7391,45400.0
2012-12-10 15:40:00,41.46,41.46,41.44,41.45,37400.0,31.7315,31.7315,31.7162,31.7238,37400.0
2012-12-10 15:45:00,41.45,41.48,41.45,41.45,80700.0,31.7238,31.7468,31.7238,31.7238,80700.0
2012-12-10 15:50:00,41.45,41.46,41.42,41.42,70900.0,31.7238,31.7315,31.7009,31.7009,70900.0
2012-12-10 15:55:00,41.42,41.42,41.39,41.41,126600.0,31.7009,31.7009,31.6779,31.6932,126600.0
2012-12-11 09:30:00,41.52,41.56,41.35,41.43,46500.0,31.7774,31.808,31.6473,31.7085,46500.0
2012-12-11 09:35:00,41.43,41.43,41.2,41.31,131900.0,31.7085,31.7085,31.5325,31.6167,131900.0
2012-12-11 09:40:00,41.31,41.39,41.29,41.36,78000.0,31.6167,31.6779,31.6014,31.655,78000.0
2012-12-11 09:45:00,41.35,41.4,41.3,41.32,63900.0,31.6473,31.6856,31.609,31.6243,63900.0
2012-12-11 09:50:00,41.32,41.43,41.32,41.43,52100.0,31.6243,31.7085,31.6243,31.7085,52100.0
2012-12-11 09:55:00,41.43,41.43,41.34,41.36,29900.0,31.7085,31.7085,31.6396,31.655,29900.0
2012-12-11 10:00:00,41.37,41.44,41.37,41.39,28300.0,31.6626,31.7162,31.6626,31.6779,28300.0
2012-12-11 10:05:00,41.39,41.41,41.36,41.37,28300.0,31.6779,31.6932,31.655,31.6626,28300.0
2012-12-11 10:10:00,41.36,41.37,41.33,41.34,24200.0,31.655,31.6626,31.632,31.6396,24200.0
2012-12-11 10:15:00,41.34,41.35,41.27,41.28,39800.0,31.6396,31.6473,31.5861,31.5937,39800.0
2012-12-11 10:20:00,41.29,41.3,41.22,41.25,39900.0,31.6014,31.609,31.5478,31.5708,39900.0
2012-12-11 10:25:00,41.24,41.25,41.19,41.2,36100.0,31.5631,31.5708,31.5248,31.5325,36100.0
2012-12-11 10:30:00,41.2,41.21,41.16,41.16,36400.0,31.5325,31.5402,31.5019,31.5019,36400.0
2012-12-11 10:35:00,41.16,41.22,41.16,41.19,54300.0,31.5019,31.5478,31.5019,31.5248,54300.0
2012-12-11 10:40:00,41.2,41.26,41.2,41.25,39000.0,31.5325,31.5784,31.5325,31.5708,39000.0
2012-12-11 10:45:00,41.25,41.26,41.23,41.24,30100.0,31.5708,31.5784,31.5555,31.5631,30100.0
2012-12-11 10:50:00,41.23,41.23,41.16,41.17,32800.0,31.5555,31.5555,31.5019,31.5095,32800.0
2012-12-11 10:55:00,41.18,41.18,41.13,41.14,25300.0,31.5172,31.5172,31.4789,31.4866,25300.0
2012-12-11 11:00:00,41.15,41.15,41.09,41.09,81800.0,31.4942,31.4942,31.4483,31.4483,81800.0
2012-12-11 11:05:00,41.09,41.09,41.01,41.02,74200.0,31.4483,31.4483,31.3871,31.3947,74200.0
2012-12-11 11:10:00,41.02,41.02,40.98,41.01,104500.0,31.3947,31.3947,31.3641,31.3871,104500.0
2012-12-11 11:15:00,41.01,41.02,40.99,40.99,70300.0,31.3871,31.3947,31.3718,31.3718,70300.0
2012-12-11 11:20:00,41.0,41.12,40.99,41.04,108800.0,31.3794,31.4713,31.3718,31.41,108800.0
2012-12-11 11:25:00,41.05,41.07,41.04,41.06,39400.0,31.4177,31.433,31.41,31.4253,39400.0
2012-12-11 11:30:00,41.07,41.1,41.06,41.09,60200.0,31.433,31.456,31.4253,31.4483,60200.0
2012-12-11 11:35:00,41.09,41.1,41.08,41.09,14500.0,31.4483,31.456,31.4407,31.4483,14500.0
2012-12-11 11:40:00,41.09,41.14,41.08,41.12,36300.0,31.4483,31.4866,31.4407,31.4713,36300.0
2012-12-11 11:45:00,41.12,41.12,41.1,41.12,10600.0,31.4713,31.4713,31.456,31.4713,10600.0
2012-12-11 11:50:00,41.12,41.12,41.08,41.08,24000.0,31.4713,31.4713,31.4407,31.4407,24000.0
2012-12-11 11:55:00,41.08,41.09,41.05,41.06,24700.0,31.4407,31.4483,31.4177,31.4253,24700.0
2012-12-11 12:00:00,41.07,41.08,41.0,41.05,46700.0,31.433,31.4407,31.3794,31.4177,46700.0
2012-12-11 12:05:00,41.06,41.09,41.05,41.05,49400.0,31.4253,31.4483,31.4177,31.4177,49400.0
2012-12-11 12:10:00,41.05,41.09,41.05,41.08,39300.0,31.4177,31.4483,31.4177,31.4407,39300.0
2012-12-11 12:15:00,41.08,41.1,41.08,41.09,25600.0,31.4407,31.456,31.4407,31.4483,25600.0
2012-12-11 12:20:00,41.09,41.11,41.08,41.1,37100.0,31.4483,31.4636,31.4407,31.456,37100.0
2012-12-11 12:25:00,41.1,41.1,41.07,41.07,27200.0,31.456,31.456,31.433,31.433,27200.0
2012-12-11 12:30:00,41.08,41.08,41.06,41.06,8700.0,31.4407,31.4407,31.4253,31.4253,8700.0
2012-12-11 12:35:00,41.07,41.08,41.05,41.06,28700.0,31.433,31.4407,31.4177,31.4253,28700.0
2012-12-11 12:40:00,41.05,41.06,41.02,41.05,32200.0,31.4177,31.4253,31.3947,31.4177,32200.0
2012-12-11 12:45:00,41.05,41.05,41.03,41.04,24300.0,31.4177,31.4177,31.4024,31.41,24300.0
2012-12-11 12:50:00,41.04,41.05,41.03,41.04,18700.0,31.41,31.4177,31.4024,31.41,18700.0
2012-12-11 12:55:00,41.04,41.04,40.95,40.96,40300.0,31.41,31.41,31.3412,31.3488,40300.0
2012-12-11 13:00:00,40.96,41.01,40.96,41.01,26900.0,31.3488,31.3871,31.3488,31.3871,26900.0
2012-12-11 13:05:00,41.0,41.04,40.97,41.0,37600.0,31.3794,31.41,31.3565,31.3794,37600.0
2012-12-11 13:10:00,41.0,41.02,40.99,41.0,25400.0,31.3794,31.3947,31.3718,31.3794,25400.0
2012-12-11 13:15:00,41.0,41.04,41.0,41.04,29400.0,31.3794,31.41,31.3794,31.41,29400.0
2012-12-11 13:20:00,41.04,41.04,41.01,41.03,27100.0,31.41,31.41,31.3871,31.4024,27100.0
2012-12-11 13:25:00,41.04,41.04,41.02,41.02,14400.0,31.41,31.41,31.3947,31.3947,14400.0
2012-12-11 13:30:00,41.02,41.03,41.02,41.03,23100.0,31.3947,31.4024,31.3947,31.4024,23100.0
2012-12-11 13:35:00,41.03,41.04,41.02,41.03,16500.0,31.4024,31.41,31.3947,31.4024,16500.0
2012-12-11 13:40:00,41.04,41.1,41.03,41.1,47400.0,31.41,31.456,31.4024,31.456,47400.0
2012-12-11 13:45:00,41.1,41.11,41.1,41.11,21900.0,31.456,31.4636,31.456,31.4636,21900.0
2012-12-11 13:50:00,41.11,41.12,41.1,41.12,23600.0,31.4636,31.4713,31.456,31.4713,23600.0
2012-12-11 13:55:00,41.12,41.12,41.1,41.1,28000.0,31.4713,31.4713,31.456,31.456,28000.0
2012-12-11 14:00:00,41.11,41.11,41.1,41.11,14700.0,31.4636,31.4636,31.456,31.4636,14700.0
2012-12-11 14:05:00,41.1,41.11,41.07,41.07,39500.0,31.456,31.4636,31.433,31.433,39500.0
2012-12-11 14:10:00,41.08,41.09,41.07,41.09,26500.0,31.4407,31.4483,31.433,31.4483,26500.0
2012-12-11 14:15:00,41.08,41.09,41.06,41.07,26300.0,31.4407,31.4483,31.4253,31.433,26300.0
2012-12-11 14:20:00,41.07,41.07,41.05,41.05,18200.0,31.433,31.433,31.4177,31.4177,18200.0
2012-12-11 14:25:00,41.05,41.05,41.04,41.04,17400.0,31.4177,31.4177,31.41,31.41,17400.0
2012-12-11 14:30:00,41.04,41.05,40.98,40.98,54500.0,31.41,31.4177,31.3641,31.3641,54500.0
2012-12-11 14:35:00,40.98,40.98,40.96,40.97,40300.0,31.3641,31.3641,31.3488,31.3565,40300.0
2012-12-11 14:40:00,40.97,40.99,40.95,40.99,41400.0,31.3565,31.3718,31.3412,31.3718,41400.0
2012-12-11 14:45:00,40.98,41.01,40.96,41.01,52100.0,31.3641,31.3871,31.3488,31.3871,52100.0
2012-12-11 14:50:00,41.01,41.05,41.0,41.03,63700.0,31.3871,31.4177,31.3794,31.4024,63700.0
2012-12-11 14:55:00,41.03,41.04,40.99,41.0,39900.0,31.4024,31.41,31.3718,31.3794,39900.0
2012-12-11 15:00:00,41.0,41.01,40.98,41.01,62400.0,31.3794,31.3871,31.3641,31.3871,62400.0
2012-12-11 15:05:00,41.01,41.01,40.97,41.01,50500.0,31.3871,31.3871,31.3565,31.3871,50500.0
2012-12-11 15:10:00,41.0,41.01,40.98,40.98,58900.0,31.3794,31.3871,31.3641,31.3641,58900.0
2012-12-11 15:15:00,40.99,40.99,40.93,40.96,40000.0,31.3718,31.3718,31.3259,31.3488,40000.0
2012-12-11 15:20:00,40.96,41.02,40.95,41.02,46400.0,31.3488,31.3947,31.3412,31.3947,46400.0
2012-12-11 15:25:00,41.01,41.05,41.0,41.05,60900.0,31.3871,31.4177,31.3794,31.4177,60900.0
2012-12-11 15:30:00,41.05,41.06,41.03,41.06,59700.0,31.4177,31.4253,31.4024,31.4253,59700.0
2012-12-11 15:35:00,41.05,41.1,41.05,41.09,70900.0,31.4177,31.456,31.4177,31.4483,70900.0
2012-12-11 15:40:00,41.09,41.09,41.08,41.09,39500.0,31.4483,31.4483,31.4407,31.4483,39500.0
2012-12-11 15:45:00,41.09,41.11,41.08,41.1,106000.0,31.4483,31.4636,31.4407,31.456,106000.0
2012-12-11 15:50:00,41.09,41.1,41.07,41.09,90300.0,31.4483,31.456,31.433,31.4483,90300.0
2012-12-11 15:55:00,41.09,41.1,41.05,41.1,250400.0,31.4483,31.456,31.4177,31.456,250400.0
2012-12-12 09:30:00,41.31,41.49,41.15,41.23,51000.0,31.6167,31.7544,31.4942,31.5555,51000.0
2012-12-12 09:35:00,41.22,41.29,41.19,41.29,37700.0,31.5478,31.6014,31.5248,31.6014,37700.0
2012-12-12 09:40:00,41.28,41.34,41.28,41.29,35100.0,31.5937,31.6396,31.5937,31.6014,35100.0
2012-12-12 09:45:00,41.29,41.47,41.28,41.46,62500.0,31.6014,31.7391,31.5937,31.7315,62500.0
2012-12-12 09:50:00,41.47,41.51,41.47,41.5,37600.0,31.7391,31.7698,31.7391,31.7621,37600.0
2012-12-12 09:55:00,41.49,41.59,41.49,41.55,83100.0,31.7544,31.831,31.7544,31.8004,83100.0
2012-12-12 10:00:00,41.54,41.57,41.48,41.54,77600.0,31.7927,31.8157,31.7468,31.7927,77600.0
2012-12-12 10:05:00,41.53,41.54,41.47,41.49,42400.0,31.7851,31.7927,31.7391,31.7544,42400.0
2012-12-12 10:10:00,41.49,41.55,41.46,41.52,36800.0,31.7544,31.8004,31.7315,31.7774,36800.0
2012-12-12 10:15:00,41.52,41.53,41.45,41.45,32300.0,31.7774,31.7851,31.7238,31.7238,32300.0
2012-12-12 10:20:00,41.45,41.5,41.44,41.5,23000.0,31.7238,31.7621,31.7162,31.7621,23000.0
2012-12-12 10:25:00,41.5,41.52,41.42,41.42,23200.0,31.7621,31.7774,31.7009,31.7009,23200.0
2012-12-12 10:30:00,41.42,41.43,41.38,41.4,14800.0,31.7009,31.7085,31.6703,31.6856,14800.0
2012-12-12 10:35:00,41.41,41.42,41.38,41.38,13700.0,31.6932,31.7009,31.6703,31.6703,13700.0
2012-12-12 10:40:00,41.39,41.39,41.35,41.35,32300.0,31.6779,31.6779,31.6473,31.6473,32300.0
2012-12-12 10:45:00,41.34,41.35,41.32,41.33,22300.0,31.6396,31.6473,31.6243,31.632,22300.0
2012-12-12 10:50:00,41.33,41.35,41.31,41.35,20900.0,31.632,31.6473,31.6167,31.6473,20900.0
2012-12-12 10:55:00,41.34,41.36,41.33,41.36,12200.0,31.6396,31.655,31.632,31.655,12200.0
2012-12-12 11:00:00,41.36,41.37,41.34,41.34,17600.0,31.655,31.6626,31.6396,31.6396,17600.0
2012-12-12 11:05:00,41.34,41.34,41.24,41.25,35700.0,31.6396,31.6396,31.5631,31.5708,35700.0
2012-12-12 11:10:00,41.25,41.3,41.25,41.3,44900.0,31.5708,31.609,31.5708,31.609,44900.0
2012-12-12 11:15:00,41.3,41.31,41.28,41.31,14800.0,31.609,31.6167,31.5937,31.6167,14800.0
2012-12-12 11:20:00,41.31,41.34,41.3,41.32,16200.0,31.6167,31.6396,31.609,31.6243,16200.0
2012-12-12 11:25:00,41.32,41.33,41.31,41.33,10100.0,31.6243,31.632,31.6167,31.632,10100.0
2012-12-12 11:30:00,41.32,41.32,41.27,41.27,21200.0,31.6243,31.6243,31.5861,31.5861,21200.0
2012-12-12 11:35:00,41.28,41.28,41.25,41.28,15300.0,31.5937,31.5937,31.5708,31.5937,15300.0
2012-12-12 11:40:00,41.27,41.28,41.26,41.28,12300.0,31.5861,31.5937,31.5784,31.5937,12300.0
2012-12-12 11:45:00,41.28,41.29,41.26,41.26,14700.0,31.5937,31.6014,31.5784,31.5784,14700.0
2012-12-12 11:50:00,41.27,41.28,41.26,41.26,10000.0,31.5861,31.5937,31.5784,31.5784,10000.0
2012-12-12 11:55:00,41.26,41.26,41.19,41.2,15500.0,31.5784,31.5784,31.5248,31.5325,15500.0
2012-12-12 12:00:00,41.2,41.24,41.2,41.21,12800.0,31.5325,31.5631,31.5325,31.5402,12800.0
2012-12-12 12:05:00,41.22,41.23,41.19,41.19,13000.0,31.5478,31.5555,31.5248,31.5248,13000.0
2012-12-12 12:10:00,41.19,41.21,41.18,41.18,21100.0,31.5248,31.5402,31.5172,31.5172,21100.0
2012-12-12 12:15:00,41.18,41.23,41.15,41.23,23800.0,31.5172,31.5555,31.4942,31.5555,23800.0
2012-12-12 12:20:00,41.23,41.24,41.22,41.23,5700.0,31.5555,31.5631,31.5478,31.5555,5700.0
2012-12-12 12:25:00,41.23,41.27,41.22,41.24,18200.0,31.5555,31.5861,31.5478,31.5631,18200.0
2012-12-12 12:30:00,41.26,41.33,41.18,41.29,38700.0,31.5784,31.632,31.5172,31.6014,38700.0
2012-12-12 12:35:00,41.29,41.4,41.22,41.39,32500.0,31.6014,31.6856,31.5478,31.6779,32500.0
2012-12-12 12:40:00,41.39,41.41,41.37,41.4,23700.0,31.6779,31.6932,31.6626,31.6856,23700.0
2012-12-12 12:45:00,41.39,41.47,41.39,41.44,29900.0,31.6779,31.7391,31.6779,31.7162,29900.0
2012-12-12 12:50:00,41.44,41.48,41.43,41.46,27700.0,31.7162,31.7468,31.7085,31.7315,27700.0
2012-12-12 12:55:00,41.46,41.49,41.45,41.49,22600.0,31.7315,31.7544,31.7238,31.7544,22600.0
2012-12-12 13:00:00,41.48,41.53,41.47,41.51,18100.0,31.7468,31.7851,31.7391,31.7698,18100.0
2012-12-12 13:05:00,41.52,41.52,41.49,41.5,14900.0,31.7774,31.7774,31.7544,31.7621,14900.0
2012-12-12 13:10:00,41.49,41.5,41.42,41.45,41700.0,31.7544,31.7621,31.7009,31.7238,41700.0
2012-12-12 13:15:00,41.46,41.5,41.46,41.49,11100.0,31.7315,31.7621,31.7315,31.7544,11100.0
2012-12-12 13:20:00,41.5,41.54,41.5,41.52,21900.0,31.7621,31.7927,31.7621,31.7774,21900.0
2012-12-12 13:25:00,41.52,41.53,41.49,41.5,19500.0,31.7774,31.7851,31.7544,31.7621,19500.0
2012-12-12 13:30:00,41.5,41.53,41.46,41.49,28400.0,31.7621,31.7851,31.7315,31.7544,28400.0
2012-12-12 13:35:00,41.49,41.49,41.44,41.46,20200.0,31.7544,31.7544,31.7162,31.7315,20200.0
2012-12-12 13:40:00,41.46,41.47,41.43,41.45,11300.0,31.7315,31.7391,31.7085,31.7238,11300.0
2012-12-12 13:45:00,41.45,41.47,41.42,41.44,16400.0,31.7238,31.7391,31.7009,31.7162,16400.0
2012-12-12 13:50:00,41.45,41.46,41.41,41.43,15100.0,31.7238,31.7315,31.6932,31.7085,15100.0
2012-12-12 13:55:00,41.44,41.46,41.43,41.45,15200.0,31.7162,31.7315,31.7085,31.7238,15200.0
2012-12-12 14:00:00,41.44,41.46,41.39,41.41,17400.0,31.7162,31.7315,31.6779,31.6932,17400.0
2012-12-12 14:05:00,41.42,41.42,41.39,41.4,15500.0,31.7009,31.7009,31.6779,31.6856,15500.0
2012-12-12 14:10:00,41.4,41.47,41.4,41.45,24300.0,31.6856,31.7391,31.6856,31.7238,24300.0
2012-12-12 14:15:00,41.46,41.47,41.43,41.44,19200.0,31.7315,31.7391,31.7085,31.7162,19200.0
2012-12-12 14:20:00,41.45,41.46,41.35,41.36,42400.0,31.7238,31.7315,31.6473,31.655,42400.0
2012-12-12 14:25:00,41.36,41.36,41.26,41.3,40700.0,31.655,31.655,31.5784,31.609,40700.0
2012-12-12 14:30:00,41.29,41.29,41.23,41.26,16700.0,31.6014,31.6014,31.5555,31.5784,16700.0
2012-12-12 14:35:00,41.27,41.28,41.24,41.25,19500.0,31.5861,31.5937,31.5631,31.5708,19500.0
2012-12-12 14:40:00,41.25,41.3,41.25,41.3,11500.0,31.5708,31.609,31.5708,31.609,11500.0
2012-12-12 14:45:00,41.3,41.37,41.28,41.35,21500.0,31.609,31.6626,31.5937,31.6473,21500.0
2012-12-12 14:50:00,41.36,41.37,41.33,41.34,20300.0,31.655,31.6626,31.632,31.6396,20300.0
2012-12-12 14:55:00,41.34,41.34,41.3,41.3,21100.0,31.6396,31.6396,31.609,31.609,21100.0
2012-12-12 15:00:00,41.31,41.32,41.23,41.23,22600.0,31.6167,31.6243,31.5555,31.5555,22600.0
2012-12-12 15:05:00,41.22,41.29,41.22,41.27,12500.0,31.5478,31.6014,31.5478,31.5861,12500.0
2012-12-12 15:10:00,41.27,41.27,41.18,41.19,26800.0,31.5861,31.5861,31.5172,31.5248,26800.0
2012-12-12 15:15:00,41.2,41.23,41.19,41.22,37200.0,31.5325,31.5555,31.5248,31.5478,37200.0
2012-12-12 15:20:00,41.22,41.24,41.2,41.22,37000.0,31.5478,31.5631,31.5325,31.5478,37000.0
2012-12-12 15:25:00,41.22,41.23,41.14,41.18,23800.0,31.5478,31.5555,31.4866,31.5172,23800.0
2012-12-12 15:30:00,41.18,41.2,41.15,41.16,41900.0,31.5172,31.5325,31.4942,31.5019,41900.0
2012-12-12 15:35:00,41.17,41.18,41.09,41.09,69500.0,31.5095,31.5172,31.4483,31.4483,69500.0
2012-12-12 15:40:00,41.1,41.14,41.09,41.13,61400.0,31.456,31.4866,31.4483,31.4789,61400.0
2012-12-12 15:45:00,41.12,41.18,41.11,41.18,65300.0,31.4713,31.5172,31.4636,31.5172,65300.0
2012-12-12 15:50:00,41.17,41.17,41.14,41.15,58200.0,31.5095,31.5095,31.4866,31.4942,58200.0
2012-12-12 15:55:00,41.15,41.16,41.13,41.15,96200.0,31.4942,31.5019,31.4789,31.4942,96200.0
2012-12-13 09:30:00,41.16,41.31,41.12,41.3,25300.0,31.5019,31.6167,31.4713,31.609,25300.0
2012-12-13 09:35:00,41.28,41.31,41.21,41.31,15600.0,31.5937,31.6167,31.5402,31.6167,15600.0
2012-12-13 09:40:00,41.25,41.29,41.19,41.2,12500.0,31.5708,31.6014,31.5248,31.5325,12500.0
2012-12-13 09:45:00,41.2,41.25,41.19,41.22,23200.0,31.5325,31.5708,31.5248,31.5478,23200.0
2012-12-13 09:50:00,41.22,41.31,41.22,41.31,23900.0,31.5478,31.6167,31.5478,31.6167,23900.0
2012-12-13 09:55:00,41.31,41.35,41.31,41.33,16500.0,31.6167,31.6473,31.6167,31.632,16500.0
2012-12-13 10:00:00,41.34,41.43,41.33,41.4,27300.0,31.6396,31.7085,31.632,31.6856,27300.0
2012-12-13 10:05:00,41.4,41.42,41.38,41.42,10600.0,31.6856,31.7009,31.6703,31.7009,10600.0
2012-12-13 10:10:00,41.42,41.43,41.38,41.38,12000.0,31.7009,31.7085,31.6703,31.6703,12000.0
2012-12-13 10:15:00,41.39,41.4,41.36,41.38,50600.0,31.6779,31.6856,31.655,31.6703,50600.0
2012-12-13 10:20:00,41.39,41.4,41.35,41.35,21700.0,31.6779,31.6856,31.6473,31.6473,21700.0
2012-12-13 10:25:00,41.34,41.34,41.33,41.33,8300.0,31.6396,31.6396,31.632,31.632,8300.0
2012-12-13 10:30:00,41.33,41.33,41.29,41.3,15100.0,31.632,31.632,31.6014,31.609,15100.0
2012-12-13 10:35:00,41.29,41.3,41.25,41.25,23600.0,31.6014,31.609,31.5708,31.5708,23600.0
2012-12-13 10:40:00,41.25,41.26,41.15,41.15,27800.0,31.5708,31.5784,31.4942,31.4942,27800.0
2012-12-13 10:45:00,41.16,41.17,41.14,41.16,19400.0,31.5019,31.5095,31.4866,31.5019,19400.0
2012-12-13 10:50:00,41.17,41.18,41.13,41.15,14100.0,31.5095,31.5172,31.4789,31.4942,14100.0
2012-12-13 10:55:00,41.16,41.17,41.12,41.13,29200.0,31.5019,31.5095,31.4713,31.4789,29200.0
2012-12-13 11:00:00,41.13,41.16,41.12,41.14,34700.0,31.4789,31.5019,31.4713,31.4866,34700.0
2012-12-13 11:05:00,41.14,41.14,41.07,41.07,34600.0,31.4866,31.4866,31.433,31.433,34600.0
2012-12-13 11:10:00,41.07,41.1,41.06,41.06,14300.0,31.433,31.456,31.4253,31.4253,14300.0
2012-12-13 11:15:00,41.05,41.12,41.04,41.12,14400.0,31.4177,31.4713,31.41,31.4713,14400.0
2012-12-13 11:20:00,41.12,41.14,41.11,41.13,8500.0,31.4713,31.4866,31.4636,31.4789,8500.0
2012-12-13 11:25:00,41.13,41.16,41.1,41.15,13400.0,31.4789,31.5019,31.456,31.4942,13400.0
2012-12-13 11:30:00,41.15,41.16,41.11,41.15,15800.0,31.4942,31.5019,31.4636,31.4942,15800.0
2012-12-13 11:35:00,41.15,41.18,41.13,41.15,16000.0,31.4942,31.5172,31.4789,31.4942,16000.0
2012-12-13 11:40:00,41.15,41.15,41.09,41.1,7800.0,31.4942,31.4942,31.4483,31.456,7800.0
2012-12-13 11:45:00,41.1,41.1,41.08,41.08,3400.0,31.456,31.456,31.4407,31.4407,3400.0
2012-12-13 11:50:00,41.08,41.1,41.08,41.08,9600.0,31.4407,31.456,31.4407,31.4407,9600.0
2012-12-13 11:55:00,41.1,41.1,41.08,41.08,4400.0,31.456,31.456,31.4407,31.4407,4400.0
2012-12-13 12:00:00,41.09,41.09,41.06,41.08,9200.0,31.4483,31.4483,31.4253,31.4407,9200.0
2012-12-13 12:05:00,41.09,41.09,41.07,41.08,9000.0,31.4483,31.4483,31.433,31.4407,9000.0
2012-12-13 12:10:00,41.08,41.09,41.05,41.08,10600.0,31.4407,31.4483,31.4177,31.4407,10600.0
2012-12-13 12:15:00,41.09,41.12,41.07,41.07,11000.0,31.4483,31.4713,31.433,31.433,11000.0
2012-12-13 12:20:00,41.07,41.09,41.05,41.08,11500.0,31.433,31.4483,31.4177,31.4407,11500.0
2012-12-13 12:25:00,41.07,41.07,41.03,41.04,12000.0,31.433,31.433,31.4024,31.41,12000.0
2012-12-13 12:30:00,41.04,41.08,41.04,41.05,18200.0,31.41,31.4407,31.41,31.4177,18200.0
2012-12-13 12:35:00,41.05,41.06,41.01,41.01,7300.0,31.4177,31.4253,31.3871,31.3871,7300.0
2012-12-13 12:40:00,41.01,41.01,40.96,40.96,12800.0,31.3871,31.3871,31.3488,31.3488,12800.0
2012-12-13 12:45:00,40.96,40.97,40.96,40.96,7400.0,31.3488,31.3565,31.3488,31.3488,7400.0
2012-12-13 12:50:00,40.96,40.97,40.94,40.94,7400.0,31.3488,31.3565,31.3335,31.3335,7400.0
2012-12-13 12:55:00,40.95,40.96,40.91,40.92,17700.0,31.3412,31.3488,31.3105,31.3182,17700.0
2012-12-13 13:00:00,40.91,40.95,40.9,40.9,19600.0,31.3105,31.3412,31.3029,31.3029,19600.0
2012-12-13 13:05:00,40.91,40.91,40.86,40.86,10600.0,31.3105,31.3105,31.2723,31.2723,10600.0
2012-12-13 13:10:00,40.87,40.87,40.82,40.85,19600.0,31.2799,31.2799,31.2417,31.2646,19600.0
2012-12-13 13:15:00,40.85,40.89,40.84,40.89,7300.0,31.2646,31.2952,31.257,31.2952,7300.0
2012-12-13 13:20:00,40.88,40.91,40.87,40.91,8300.0,31.2876,31.3105,31.2799,31.3105,8300.0
2012-12-13 13:25:00,40.92,40.97,40.91,40.97,7600.0,31.3182,31.3565,31.3105,31.3565,7600.0
2012-12-13 13:30:00,40.97,40.98,40.95,40.96,8300.0,31.3565,31.3641,31.3412,31.3488,8300.0
2012-12-13 13:35:00,40.95,40.96,40.93,40.93,9400.0,31.3412,31.3488,31.3259,31.3259,9400.0
2012-12-13 13:40:00,40.92,40.92,40.86,40.86,26000.0,31.3182,31.3182,31.2723,31.2723,26000.0
2012-12-13 13:45:00,40.86,40.86,40.82,40.82,9700.0,31.2723,31.2723,31.2417,31.2417,9700.0
2012-12-13 13:50:00,40.82,40.85,40.8,40.85,12600.0,31.2417,31.2646,31.2264,31.2646,12600.0
2012-12-13 13:55:00,40.84,40.86,40.84,40.85,8500.0,31.257,31.2723,31.257,31.2646,8500.0
2012-12-13 14:00:00,40.86,40.86,40.81,40.81,17100.0,31.2723,31.2723,31.234,31.234,17100.0
2012-12-13 14:05:00,40.8,40.81,40.79,40.8,28000.0,31.2264,31.234,31.2187,31.2264,28000.0
2012-12-13 14:10:00,40.8,40.81,40.77,40.77,20000.0,31.2264,31.234,31.2034,31.2034,20000.0
2012-12-13 14:15:00,40.77,40.78,40.73,40.76,25800.0,31.2034,31.211,31.1728,31.1957,25800.0
2012-12-13 14:20:00,40.77,40.82,40.76,40.82,58300.0,31.2034,31.2417,31.1957,31.2417,58300.0
2012-12-13 14:25:00,40.81,40.82,40.8,40.82,57900.0,31.234,31.2417,31.2264,31.2417,57900.0
2012-12-13 14:30:00,40.83,40.84,40.8,40.81,50000.0,31.2493,31.257,31.2264,31.234,50000.0
2012-12-13 14:35:00,40.81,40.82,40.79,40.8,38800.0,31.234,31.2417,31.2187,31.2264,38800.0
2012-12-13 14:40:00,40.8,40.83,40.8,40.83,9500.0,31.2264,31.2493,31.2264,31.2493,9500.0
2012-12-13 14:45:00,40.83,40.87,40.82,40.85,16200.0,31.2493,31.2799,31.2417,31.2646,16200.0
2012-12-13 14:50:00,40.86,40.87,40.84,40.84,7800.0,31.2723,31.2799,31.257,31.257,7800.0
2012-12-13 14:55:00,40.84,40.85,40.83,40.84,12400.0,31.257,31.2646,31.2493,31.257,12400.0
2012-12-13 15:00:00,40.85,40.86,40.83,40.85,12400.0,31.2646,31.2723,31.2493,31.2646,12400.0
2012-12-13 15:05:00,40.85,40.86,40.83,40.83,14300.0,31.2646,31.2723,31.2493,31.2493,14300.0
2012-12-13 15:10:00,40.83,40.84,40.78,40.84,34200.0,31.2493,31.257,31.211,31.257,34200.0
2012-12-13 15:15:00,40.84,40.84,40.82,40.83,15400.0,31.257,31.257,31.2417,31.2493,15400.0
2012-12-13 15:20:00,40.83,40.86,40.83,40.83,22600.0,31.2493,31.2723,31.2493,31.2493,22600.0
2012-12-13 15:25:00,40.82,40.84,40.8,40.83,41400.0,31.2417,31.257,31.2264,31.2493,41400.0
2012-12-13 15:30:00,40.82,40.84,40.81,40.83,28600.0,31.2417,31.257,31.234,31.2493,28600.0
2012-12-13 15:35:00,40.83,40.91,40.8,40.9,56400.0,31.2493,31.3105,31.2264,31.3029,56400.0
2012-12-13 15:40:00,40.9,40.95,40.89,40.93,36700.0,31.3029,31.3412,31.2952,31.3259,36700.0
2012-12-13 15:45:00,40.92,40.93,40.89,40.89,51300.0,31.3182,31.3259,31.2952,31.2952,51300.0
2012-12-13 15:50:00,40.89,40.89,40.85,40.85,48700.0,31.2952,31.2952,31.2646,31.2646,48700.0
2012-12-13 15:55:00,40.85,40.86,40.81,40.85,115500.0,31.2646,31.2723,31.234,31.2646,115500.0
2012-12-14 09:30:00,40.77,40.86,40.73,40.82,20300.0,31.2034,31.2723,31.1728,31.2417,20300.0
2012-12-14 09:35:00,40.85,40.86,40.7,40.7,18100.0,31.2646,31.2723,31.1498,31.1498,18100.0
2012-12-14 09:40:00,40.71,40.74,40.7,40.74,16900.0,31.1575,31.1804,31.1498,31.1804,16900.0
2012-12-14 09:45:00,40.72,40.8,40.72,40.77,18800.0,31.1651,31.2264,31.1651,31.2034,18800.0
2012-12-14 09:50:00,40.77,40.78,40.67,40.68,25800.0,31.2034,31.211,31.1269,31.1345,25800.0
2012-12-14 09:55:00,40.68,40.72,40.67,40.71,23400.0,31.1345,31.1651,31.1269,31.1575,23400.0
2012-12-14 10:00:00,40.7,40.77,40.7,40.74,28400.0,31.1498,31.2034,31.1498,31.1804,28400.0
2012-12-14 10:05:00,40.75,40.78,40.68,40.68,15900.0,31.1881,31.211,31.1345,31.1345,15900.0
2012-12-14 10:10:00,40.68,40.68,40.62,40.66,25500.0,31.1345,31.1345,31.0886,31.1192,25500.0
2012-12-14 10:15:00,40.65,40.65,40.6,40.61,20800.0,31.1116,31.1116,31.0733,31.0809,20800.0
2012-12-14 10:20:00,40.61,40.61,40.56,40.58,20100.0,31.0809,31.0809,31.0427,31.058,20100.0
2012-12-14 10:25:00,40.58,40.59,40.54,40.55,19200.0,31.058,31.0656,31.0274,31.035,19200.0
2012-12-14 10:30:00,40.56,40.6,40.53,40.56,20700.0,31.0427,31.0733,31.0197,31.0427,20700.0
2012-12-14 10:35:00,40.55,40.55,40.47,40.54,36800.0,31.035,31.035,30.9738,31.0274,36800.0
2012-12-14 10:40:00,40.52,40.52,40.45,40.48,35000.0,31.0121,31.0121,30.9585,30.9814,35000.0
2012-12-14 10:45:00,40.48,40.54,40.47,40.53,44400.0,30.9814,31.0274,30.9738,31.0197,44400.0
2012-12-14 10:50:00,40.54,40.55,40.49,40.49,45300.0,31.0274,31.035,30.9891,30.9891,45300.0
2012-12-14 10:55:00,40.51,40.53,40.47,40.48,23600.0,31.0044,31.0197,30.9738,30.9814,23600.0
2012-12-14 11:00:00,40.47,40.52,40.45,40.51,24100.0,30.9738,31.0121,30.9585,31.0044,24100.0
2012-12-14 11:05:00,40.51,40.51,40.49,40.51,22900.0,31.0044,31.0044,30.9891,31.0044,22900.0
2012-12-14 11:10:00,40.5,40.5,40.45,40.45,51900.0,30.9968,30.9968,30.9585,30.9585,51900.0
2012-12-14 11:15:00,40.45,40.46,40.41,40.42,38000.0,30.9585,30.9661,30.9279,30.9355,38000.0
2012-12-14 11:20:00,40.41,40.42,40.36,40.36,39100.0,30.9279,30.9355,30.8896,30.8896,39100.0
2012-12-14 11:25:00,40.37,40.41,40.36,40.38,39900.0,30.8973,30.9279,30.8896,30.9049,39900.0
2012-12-14 11:30:00,40.37,40.4,40.37,40.37,40400.0,30.8973,30.9202,30.8973,30.8973,40400.0
2012-12-14 11:35:00,40.37,40.37,40.29,40.31,46700.0,30.8973,30.8973,30.836,30.8513,46700.0
2012-12-14 11:40:00,40.32,40.32,40.27,40.28,47200.0,30.859,30.859,30.8207,30.8284,47200.0
2012-12-14 11:45:00,40.29,40.3,40.23,40.26,77200.0,30.836,30.8437,30.7901,30.8131,77200.0
2012-12-14 11:50:00,40.27,40.29,40.24,40.29,30000.0,30.8207,30.836,30.7978,30.836,30000.0
2012-12-14 11:55:00,40.28,40.31,40.27,40.31,26500.0,30.8284,30.8513,30.8207,30.8513,26500.0
2012-12-14 12:00:00,40.31,40.32,40.28,40.29,49200.0,30.8513,30.859,30.8284,30.836,49200.0
2012-12-14 12:05:00,40.28,40.3,40.26,40.27,31100.0,30.8284,30.8437,30.8131,30.8207,31100.0
2012-12-14 12:10:00,40.27,40.3,40.26,40.3,86900.0,30.8207,30.8437,30.8131,30.8437,86900.0
2012-12-14 12:15:00,40.3,40.33,40.29,40.31,35600.0,30.8437,30.8666,30.836,30.8513,35600.0
2012-12-14 12:20:00,40.3,40.35,40.3,40.33,34900.0,30.8437,30.8819,30.8437,30.8666,34900.0
2012-12-14 12:25:00,40.33,40.36,40.33,40.35,32400.0,30.8666,30.8896,30.8666,30.8819,32400.0
2012-12-14 12:30:00,40.36,40.37,40.35,40.36,22200.0,30.8896,30.8973,30.8819,30.8896,22200.0
2012-12-14 12:35:00,40.37,40.41,40.36,40.4,80200.0,30.8973,30.9279,30.8896,30.9202,80200.0
2012-12-14 12:40:00,40.4,40.46,40.4,40.45,35100.0,30.9202,30.9661,30.9202,30.9585,35100.0
2012-12-14 12:45:00,40.46,40.47,40.45,40.46,27600.0,30.9661,30.9738,30.9585,30.9661,27600.0
2012-12-14 12:50:00,40.45,40.47,40.44,40.46,35300.0,30.9585,30.9738,30.9508,30.9661,35300.0
2012-12-14 12:55:00,40.46,40.49,40.44,40.46,32100.0,30.9661,30.9891,30.9508,30.9661,32100.0
2012-12-14 13:00:00,40.47,40.47,40.45,40.47,23900.0,30.9738,30.9738,30.9585,30.9738,23900.0
2012-12-14 13:05:00,40.46,40.48,40.45,40.48,20500.0,30.9661,30.9814,30.9585,30.9814,20500.0
2012-12-14 13:10:00,40.47,40.47,40.44,40.47,29400.0,30.9738,30.9738,30.9508,30.9738,29400.0
2012-12-14 13:15:00,40.47,40.47,40.43,40.44,25300.0,30.9738,30.9738,30.9432,30.9508,25300.0
2012-12-14 13:20:00,40.44,40.44,40.42,40.43,9800.0,30.9508,30.9508,30.9355,30.9432,9800.0
2012-12-14 13:25:00,40.42,40.45,40.41,40.45,15500.0,30.9355,30.9585,30.9279,30.9585,15500.0
2012-12-14 13:30:00,40.45,40.47,40.45,40.46,31000.0,30.9585,30.9738,30.9585,30.9661,31000.0
2012-12-14 13:35:00,40.46,40.51,40.46,40.5,12700.0,30.9661,31.0044,30.9661,30.9968,12700.0
2012-12-14 13:40:00,40.5,40.51,40.49,40.5,16900.0,30.9968,31.0044,30.9891,30.9968,16900.0
2012-12-14 13:45:00,40.5,40.53,40.48,40.48,31300.0,30.9968,31.0197,30.9814,30.9814,31300.0
2012-12-14 13:50:00,40.48,40.5,40.47,40.47,22800.0,30.9814,30.9968,30.9738,30.9738,22800.0
2012-12-14 13:55:00,40.47,40.48,40.46,40.47,19800.0,30.9738,30.9814,30.9661,30.9738,19800.0
2012-12-14 14:00:00,40.47,40.48,40.45,40.47,55300.0,30.9738,30.9814,30.9585,30.9738,55300.0
2012-12-14 14:05:00,40.46,40.47,40.43,40.44,43200.0,30.9661,30.9738,30.9432,30.9508,43200.0
2012-12-14 14:10:00,40.44,40.47,40.44,40.47,20000.0,30.9508,30.9738,30.9508,30.9738,20000.0
2012-12-14 14:15:00,40.47,40.49,40.47,40.48,12600.0,30.9738,30.9891,30.9738,30.9814,12600.0
2012-12-14 14:20:00,40.49,40.49,40.43,40.43,29400.0,30.9891,30.9891,30.9432,30.9432,29400.0
2012-12-14 14:25:00,40.44,40.45,40.41,40.42,47700.0,30.9508,30.9585,30.9279,30.9355,47700.0
2012-12-14 14:30:00,40.42,40.42,40.41,40.41,23900.0,30.9355,30.9355,30.9279,30.9279,23900.0
2012-12-14 14:35:00,40.41,40.42,40.37,40.39,27700.0,30.9279,30.9355,30.8973,30.9126,27700.0
2012-12-14 14:40:00,40.39,40.4,40.36,40.37,30900.0,30.9126,30.9202,30.8896,30.8973,30900.0
2012-12-14 14:45:00,40.36,40.39,40.36,40.38,28700.0,30.8896,30.9126,30.8896,30.9049,28700.0
2012-12-14 14:50:00,40.38,40.39,40.36,40.36,26000.0,30.9049,30.9126,30.8896,30.8896,26000.0
2012-12-14 14:55:00,40.36,40.36,40.3,40.31,34300.0,30.8896,30.8896,30.8437,30.8513,34300.0
2012-12-14 15:00:00,40.32,40.33,40.29,40.29,129600.0,30.859,30.8666,30.836,30.836,129600.0
2012-12-14 15:05:00,40.3,40.31,40.27,40.27,33400.0,30.8437,30.8513,30.8207,30.8207,33400.0
2012-12-14 15:10:00,40.27,40.27,40.23,40.24,37400.0,30.8207,30.8207,30.7901,30.7978,37400.0
2012-12-14 15:15:00,40.23,40.23,40.19,40.2,63000.0,30.7901,30.7901,30.7595,30.7671,63000.0
2012-12-14 15:20:00,40.2,40.2,40.18,40.19,47700.0,30.7671,30.7671,30.7518,30.7595,47700.0
2012-12-14 15:25:00,40.19,40.2,40.15,40.2,108700.0,30.7595,30.7671,30.7289,30.7671,108700.0
2012-12-14 15:30:00,40.2,40.24,40.19,40.24,122100.0,30.7671,30.7978,30.7595,30.7978,122100.0
2012-12-14 15:35:00,40.24,40.26,40.19,40.21,122000.0,30.7978,30.8131,30.7595,30.7748,122000.0
2012-12-14 15:40:00,40.21,40.22,40.19,40.22,74900.0,30.7748,30.7825,30.7595,30.7825,74900.0
2012-12-14 15:45:00,40.22,40.23,40.19,40.19,153400.0,30.7825,30.7901,30.7595,30.7595,153400.0
2012-12-14 15:50:00,40.19,40.19,40.11,40.14,163300.0,30.7595,30.7595,30.6983,30.7212,163300.0
2012-12-14 15:55:00,40.14,40.18,40.13,40.17,316200.0,30.7212,30.7518,30.7136,30.7442,316200.0
2012-12-17 09:30:00,40.39,40.47,40.31,40.46,47700.0,30.9126,30.9738,30.8513,30.9661,47700.0
2012-12-17 09:35:00,40.46,40.54,40.42,40.53,28600.0,30.9661,31.0274,30.9355,31.0197,28600.0
2012-12-17 09:40:00,40.53,40.62,40.5,40.6,28600.0,31.0197,31.0886,30.9968,31.0733,28600.0
2012-12-17 09:45:00,40.6,40.68,40.6,40.66,58600.0,31.0733,31.1345,31.0733,31.1192,58600.0
2012-12-17 09:50:00,40.67,40.87,40.66,40.87,42000.0,31.1269,31.2799,31.1192,31.2799,42000.0
2012-12-17 09:55:00,40.86,40.87,40.79,40.81,48900.0,31.2723,31.2799,31.2187,31.234,48900.0
2012-12-17 10:00:00,40.81,40.86,40.79,40.8,38100.0,31.234,31.2723,31.2187,31.2264,38100.0
2012-12-17 10:05:00,40.81,40.86,40.8,40.83,35700.0,31.234,31.2723,31.2264,31.2493,35700.0
2012-12-17 10:10:00,40.84,40.88,40.84,40.88,30500.0,31.257,31.2876,31.257,31.2876,30500.0
2012-12-17 10:15:00,40.87,40.91,40.87,40.89,77700.0,31.2799,31.3105,31.2799,31.2952,77700.0
2012-12-17 10:20:00,40.89,40.9,40.8,40.8,62600.0,31.2952,31.3029,31.2264,31.2264,62600.0
2012-12-17 10:25:00,40.8,40.83,40.78,40.78,49100.0,31.2264,31.2493,31.211,31.211,49100.0
2012-12-17 10:30:00,40.79,40.83,40.78,40.83,23300.0,31.2187,31.2493,31.211,31.2493,23300.0
2012-12-17 10:35:00,40.83,40.86,40.81,40.83,23400.0,31.2493,31.2723,31.234,31.2493,23400.0
2012-12-17 10:40:00,40.83,40.85,40.77,40.77,43400.0,31.2493,31.2646,31.2034,31.2034,43400.0
2012-12-17 10:45:00,40.77,40.78,40.72,40.73,76100.0,31.2034,31.211,31.1651,31.1728,76100.0
2012-12-17 10:50:00,40.73,40.8,40.73,40.79,21700.0,31.1728,31.2264,31.1728,31.2187,21700.0
2012-12-17 10:55:00,40.78,40.81,40.77,40.8,22900.0,31.211,31.234,31.2034,31.2264,22900.0
2012-12-17 11:00:00,40.8,40.8,40.77,40.79,29500.0,31.2264,31.2264,31.2034,31.2187,29500.0
2012-12-17 11:05:00,40.79,40.8,40.77,40.79,28600.0,31.2187,31.2264,31.2034,31.2187,28600.0
2012-12-17 11:10:00,40.8,40.82,40.8,40.8,16200.0,31.2264,31.2417,31.2264,31.2264,16200.0
2012-12-17 11:15:00,40.8,40.85,40.79,40.84,21900.0,31.2264,31.2646,31.2187,31.257,21900.0
2012-12-17 11:20:00,40.84,40.85,40.82,40.83,40700.0,31.257,31.2646,31.2417,31.2493,40700.0
2012-12-17 11:25:00,40.83,40.84,40.81,40.81,29900.0,31.2493,31.257,31.234,31.234,29900.0
2012-12-17 11:30:00,40.81,40.88,40.81,40.88,37100.0,31.234,31.2876,31.234,31.2876,37100.0
2012-12-17 11:35:00,40.87,40.89,40.86,40.86,17000.0,31.2799,31.2952,31.2723,31.2723,17000.0
2012-12-17 11:40:00,40.86,40.91,40.86,40.89,24300.0,31.2723,31.3105,31.2723,31.2952,24300.0
2012-12-17 11:45:00,40.9,40.91,40.87,40.88,22400.0,31.3029,31.3105,31.2799,31.2876,22400.0
2012-12-17 11:50:00,40.89,40.92,40.89,40.91,15200.0,31.2952,31.3182,31.2952,31.3105,15200.0
2012-12-17 11:55:00,40.9,40.91,40.88,40.89,25300.0,31.3029,31.3105,31.2876,31.2952,25300.0
2012-12-17 12:00:00,40.89,40.9,40.88,40.88,18000.0,31.2952,31.3029,31.2876,31.2876,18000.0
2012-12-17 12:05:00,40.89,40.94,40.88,40.91,44400.0,31.2952,31.3335,31.2876,31.3105,44400.0
2012-12-17 12:10:00,40.91,40.93,40.91,40.91,8000.0,31.3105,31.3259,31.3105,31.3105,8000.0
2012-12-17 12:15:00,40.92,40.92,40.89,40.89,20100.0,31.3182,31.3182,31.2952,31.2952,20100.0
2012-12-17 12:20:00,40.89,40.94,40.88,40.94,13100.0,31.2952,31.3335,31.2876,31.3335,13100.0
2012-12-17 12:25:00,40.94,40.95,40.92,40.94,25600.0,31.3335,31.3412,31.3182,31.3335,25600.0
2012-12-17 12:30:00,40.93,40.95,40.92,40.93,9000.0,31.3259,31.3412,31.3182,31.3259,9000.0
2012-12-17 12:35:00,40.93,40.95,40.89,40.91,24300.0,31.3259,31.3412,31.2952,31.3105,24300.0
2012-12-17 12:40:00,40.91,40.93,40.9,40.92,18000.0,31.3105,31.3259,31.3029,31.3182,18000.0
2012-12-17 12:45:00,40.92,40.94,40.92,40.93,17300.0,31.3182,31.3335,31.3182,31.3259,17300.0
2012-12-17 12:50:00,40.93,40.95,40.93,40.94,18100.0,31.3259,31.3412,31.3259,31.3335,18100.0
2012-12-17 12:55:00,40.94,40.94,40.93,40.93,8600.0,31.3335,31.3335,31.3259,31.3259,8600.0
2012-12-17 13:00:00,40.94,40.97,40.93,40.97,33800.0,31.3335,31.3565,31.3259,31.3565,33800.0
2012-12-17 13:05:00,40.97,40.99,40.96,40.98,16800.0,31.3565,31.3718,31.3488,31.3641,16800.0
2012-12-17 13:10:00,40.98,40.98,40.96,40.96,11700.0,31.3641,31.3641,31.3488,31.3488,11700.0
2012-12-17 13:15:00,40.96,40.97,40.92,40.94,13200.0,31.3488,31.3565,31.3182,31.3335,13200.0
2012-12-17 13:20:00,40.94,40.96,40.92,40.95,12000.0,31.3335,31.3488,31.3182,31.3412,12000.0
2012-12-17 13:25:00,40.96,40.97,40.95,40.95,9200.0,31.3488,31.3565,31.3412,31.3412,9200.0
2012-12-17 13:30:00,40.95,40.96,40.91,40.93,15100.0,31.3412,31.3488,31.3105,31.3259,15100.0
2012-12-17 13:35:00,40.93,40.94,40.88,40.88,14200.0,31.3259,31.3335,31.2876,31.2876,14200.0
2012-12-17 13:40:00,40.88,40.9,40.85,40.85,29200.0,31.2876,31.3029,31.2646,31.2646,29200.0
2012-12-17 13:45:00,40.86,40.86,40.83,40.85,12000.0,31.2723,31.2723,31.2493,31.2646,12000.0
2012-12-17 13:50:00,40.85,40.85,40.77,40.77,73400.0,31.2646,31.2646,31.2034,31.2034,73400.0
2012-12-17 13:55:00,40.77,40.78,40.74,40.74,12100.0,31.2034,31.211,31.1804,31.1804,12100.0
2012-12-17 14:00:00,40.74,40.77,40.73,40.77,78100.0,31.1804,31.2034,31.1728,31.2034,78100.0
2012-12-17 14:05:00,40.75,40.76,40.73,40.74,19300.0,31.1881,31.1957,31.1728,31.1804,19300.0
2012-12-17 14:10:00,40.75,40.75,40.7,40.74,18700.0,31.1881,31.1881,31.1498,31.1804,18700.0
2012-12-17 14:15:00,40.74,40.76,40.73,40.76,10700.0,31.1804,31.1957,31.1728,31.1957,10700.0
2012-12-17 14:20:00,40.75,40.76,40.66,40.68,61000.0,31.1881,31.1957,31.1192,31.1345,61000.0
2012-12-17 14:25:00,40.67,40.67,40.65,40.66,19400.0,31.1269,31.1269,31.1116,31.1192,19400.0
2012-12-17 14:30:00,40.66,40.72,40.66,40.72,18700.0,31.1192,31.1651,31.1192,31.1651,18700.0
2012-12-17 14:35:00,40.72,40.73,40.71,40.72,23100.0,31.1651,31.1728,31.1575,31.1651,23100.0
2012-12-17 14:40:00,40.72,40.72,40.69,40.7,22500.0,31.1651,31.1651,31.1422,31.1498,22500.0
2012-12-17 14:45:00,40.69,40.72,40.69,40.71,25200.0,31.1422,31.1651,31.1422,31.1575,25200.0
2012-12-17 14:50:00,40.71,40.73,40.7,40.71,20100.0,31.1575,31.1728,31.1498,31.1575,20100.0
2012-12-17 14:55:00,40.71,40.73,40.7,40.7,30900.0,31.1575,31.1728,31.1498,31.1498,30900.0
2012-12-17 15:00:00,40.7,40.71,40.69,40.69,12800.0,31.1498,31.1575,31.1422,31.1422,12800.0
2012-12-17 15:05:00,40.7,40.72,40.67,40.72,30200.0,31.1498,31.1651,31.1269,31.1651,30200.0
2012-12-17 15:10:00,40.72,40.72,40.68,40.69,27200.0,31.1651,31.1651,31.1345,31.1422,27200.0
2012-12-17 15:15:00,40.7,40.72,40.69,40.7,28700.0,31.1498,31.1651,31.1422,31.1498,28700.0
2012-12-17 15:20:00,40.7,40.72,40.69,40.7,25900.0,31.1498,31.1651,31.1422,31.1498,25900.0
2012-12-17 15:25:00,40.69,40.71,40.68,40.7,32600.0,31.1422,31.1575,31.1345,31.1498,32600.0
2012-12-17 15:30:00,40.69,40.7,40.66,40.68,106800.0,31.1422,31.1498,31.1192,31.1345,106800.0
2012-12-17 15:35:00,40.68,40.74,40.68,40.73,77000.0,31.1345,31.1804,31.1345,31.1728,77000.0
2012-12-17 15:40:00,40.73,40.74,40.72,40.73,68400.0,31.1728,31.1804,31.1651,31.1728,68400.0
2012-12-17 15:45:00,40.73,40.76,40.72,40.75,93300.0,31.1728,31.1957,31.1651,31.1881,93300.0
2012-12-17 15:50:00,40.75,40.79,40.74,40.78,108300.0,31.1881,31.2187,31.1804,31.211,108300.0
2012-12-17 15:55:00,40.78,40.82,40.76,40.8,305300.0,31.211,31.2417,31.1957,31.2264,305300.0
2012-12-18 09:30:00,40.97,41.1,40.85,41.07,102900.0,31.3565,31.456,31.2646,31.433,102900.0
2012-12-18 09:35:00,41.05,41.1,41.02,41.08,60900.0,31.4177,31.456,31.3947,31.4407,60900.0
2012-12-18 09:40:00,41.09,41.15,41.05,41.15,66700.0,31.4483,31.4942,31.4177,31.4942,66700.0
2012-12-18 09:45:00,41.15,41.3,41.13,41.3,107600.0,31.4942,31.609,31.4789,31.609,107600.0
2012-12-18 09:50:00,41.29,41.41,41.28,41.41,110600.0,31.6014,31.6932,31.5937,31.6932,110600.0
2012-12-18 09:55:00,41.4,41.49,41.39,41.48,93300.0,31.6856,31.7544,31.6779,31.7468,93300.0
2012-12-18 10:00:00,41.47,41.56,41.46,41.52,75900.0,31.7391,31.808,31.7315,31.7774,75900.0
2012-12-18 10:05:00,41.52,41.54,41.49,41.53,36600.0,31.7774,31.7927,31.7544,31.7851,36600.0
2012-12-18 10:10:00,41.54,41.65,41.53,41.63,103800.0,31.7927,31.8769,31.7851,31.8616,103800.0
2012-12-18 10:15:00,41.63,41.63,41.6,41.6,50900.0,31.8616,31.8616,31.8386,31.8386,50900.0
2012-12-18 10:20:00,41.6,41.66,41.6,41.66,45300.0,31.8386,31.8846,31.8386,31.8846,45300.0
2012-12-18 10:25:00,41.67,41.7,41.64,41.69,63200.0,31.8922,31.9152,31.8693,31.9075,63200.0
2012-12-18 10:30:00,41.69,41.85,41.69,41.82,100100.0,31.9075,32.03,31.9075,32.007,100100.0
2012-12-18 10:35:00,41.82,41.91,41.79,41.9,119800.0,32.007,32.0759,31.9841,32.0682,119800.0
2012-12-18 10:40:00,41.9,41.91,41.83,41.85,127400.0,32.0682,32.0759,32.0147,32.03,127400.0
2012-12-18 10:45:00,41.85,41.86,41.79,41.79,48900.0,32.03,32.0376,31.9841,31.9841,48900.0
2012-12-18 10:50:00,41.79,41.84,41.74,41.83,60600.0,31.9841,32.0223,31.9458,32.0147,60600.0
2012-12-18 10:55:00,41.83,41.84,41.68,41.69,48800.0,32.0147,32.0223,31.8999,31.9075,48800.0
2012-12-18 11:00:00,41.69,41.69,41.63,41.66,50400.0,31.9075,31.9075,31.8616,31.8846,50400.0
2012-12-18 11:05:00,41.65,41.73,41.65,41.72,66600.0,31.8769,31.9381,31.8769,31.9305,66600.0
2012-12-18 11:10:00,41.72,41.77,41.71,41.76,17900.0,31.9305,31.9687,31.9228,31.9611,17900.0
2012-12-18 11:15:00,41.76,41.82,41.76,41.81,39500.0,31.9611,32.007,31.9611,31.9994,39500.0
2012-12-18 11:20:00,41.81,41.82,41.79,41.8,49700.0,31.9994,32.007,31.9841,31.9917,49700.0
2012-12-18 11:25:00,41.79,41.8,41.74,41.75,64000.0,31.9841,31.9917,31.9458,31.9534,64000.0
2012-12-18 11:30:00,41.75,41.75,41.69,41.69,26900.0,31.9534,31.9534,31.9075,31.9075,26900.0
2012-12-18 11:35:00,41.69,41.7,41.69,41.69,9300.0,31.9075,31.9152,31.9075,31.9075,9300.0
2012-12-18 11:40:00,41.69,41.7,41.65,41.68,33800.0,31.9075,31.9152,31.8769,31.8999,33800.0
2012-12-18 11:45:00,41.68,41.68,41.64,41.66,57200.0,31.8999,31.8999,31.8693,31.8846,57200.0
2012-12-18 11:50:00,41.66,41.66,41.58,41.58,130400.0,31.8846,31.8846,31.8233,31.8233,130400.0
2012-12-18 11:55:00,41.58,41.59,41.54,41.54,16300.0,31.8233,31.831,31.7927,31.7927,16300.0
2012-12-18 12:00:00,41.55,41.55,41.48,41.5,86500.0,31.8004,31.8004,31.7468,31.7621,86500.0
2012-12-18 12:05:00,41.51,41.52,41.49,41.49,30700.0,31.7698,31.7774,31.7544,31.7544,30700.0
2012-12-18 12:10:00,41.5,41.5,41.45,41.47,38500.0,31.7621,31.7621,31.7238,31.7391,38500.0
2012-12-18 12:15:00,41.47,41.54,41.47,41.53,35600.0,31.7391,31.7927,31.7391,31.7851,35600.0
2012-12-18 12:20:00,41.54,41.57,41.52,41.53,41200.0,31.7927,31.8157,31.7774,31.7851,41200.0
2012-12-18 12:25:00,41.54,41.56,41.52,41.55,47000.0,31.7927,31.808,31.7774,31.8004,47000.0
2012-12-18 12:30:00,41.55,41.55,41.51,41.52,28900.0,31.8004,31.8004,31.7698,31.7774,28900.0
2012-12-18 12:35:00,41.52,41.55,41.5,41.55,61500.0,31.7774,31.8004,31.7621,31.8004,61500.0
2012-12-18 12:40:00,41.55,41.61,41.54,41.6,55300.0,31.8004,31.8463,31.7927,31.8386,55300.0
2012-12-18 12:45:00,41.6,41.6,41.55,41.56,56200.0,31.8386,31.8386,31.8004,31.808,56200.0
2012-12-18 12:50:00,41.56,41.57,41.5,41.51,56000.0,31.808,31.8157,31.7621,31.7698,56000.0
2012-12-18 12:55:00,41.51,41.51,41.48,41.49,40200.0,31.7698,31.7698,31.7468,31.7544,40200.0
2012-12-18 13:00:00,41.5,41.51,41.47,41.49,70400.0,31.7621,31.7698,31.7391,31.7544,70400.0
2012-12-18 13:05:00,41.5,41.52,41.49,41.51,20500.0,31.7621,31.7774,31.7544,31.7698,20500.0
2012-12-18 13:10:00,41.52,41.56,41.5,41.5,41200.0,31.7774,31.808,31.7621,31.7621,41200.0
2012-12-18 13:15:00,41.51,41.51,41.46,41.47,62100.0,31.7698,31.7698,31.7315,31.7391,62100.0
2012-12-18 13:20:00,41.48,41.5,41.48,41.49,17600.0,31.7468,31.7621,31.7468,31.7544,17600.0
2012-12-18 13:25:00,41.5,41.54,41.5,41.54,23700.0,31.7621,31.7927,31.7621,31.7927,23700.0
2012-12-18 13:30:00,41.53,41.54,41.51,41.53,53800.0,31.7851,31.7927,31.7698,31.7851,53800.0
2012-12-18 13:35:00,41.54,41.55,41.51,41.52,25600.0,31.7927,31.8004,31.7698,31.7774,25600.0
2012-12-18 13:40:00,41.53,41.57,41.52,41.53,42500.0,31.7851,31.8157,31.7774,31.7851,42500.0
2012-12-18 13:45:00,41.55,41.55,41.47,41.47,21300.0,31.8004,31.8004,31.7391,31.7391,21300.0
2012-12-18 13:50:00,41.47,41.47,41.43,41.44,18100.0,31.7391,31.7391,31.7085,31.7162,18100.0
2012-12-18 13:55:00,41.43,41.46,41.42,41.45,36700.0,31.7085,31.7315,31.7009,31.7238,36700.0
2012-12-18 14:00:00,41.45,41.45,41.42,41.43,26800.0,31.7238,31.7238,31.7009,31.7085,26800.0
2012-12-18 14:05:00,41.43,41.43,41.42,41.43,11100.0,31.7085,31.7085,31.7009,31.7085,11100.0
2012-12-18 14:10:00,41.43,41.48,41.42,41.46,56300.0,31.7085,31.7468,31.7009,31.7315,56300.0
2012-12-18 14:15:00,41.46,41.46,41.42,41.42,32500.0,31.7315,31.7315,31.7009,31.7009,32500.0
2012-12-18 14:20:00,41.43,41.43,41.36,41.37,63700.0,31.7085,31.7085,31.655,31.6626,63700.0
2012-12-18 14:25:00,41.37,41.39,41.33,41.33,61000.0,31.6626,31.6779,31.632,31.632,61000.0
2012-12-18 14:30:00,41.34,41.37,41.31,41.35,46300.0,31.6396,31.6626,31.6167,31.6473,46300.0
2012-12-18 14:35:00,41.35,41.35,41.29,41.35,46800.0,31.6473,31.6473,31.6014,31.6473,46800.0
2012-12-18 14:40:00,41.34,41.36,41.31,41.31,59900.0,31.6396,31.655,31.6167,31.6167,59900.0
2012-12-18 14:45:00,41.31,41.36,41.3,41.33,67300.0,31.6167,31.655,31.609,31.632,67300.0
2012-12-18 14:50:00,41.34,41.34,41.32,41.32,24600.0,31.6396,31.6396,31.6243,31.6243,24600.0
2012-12-18 14:55:00,41.32,41.33,41.25,41.28,74900.0,31.6243,31.632,31.5708,31.5937,74900.0
2012-12-18 15:00:00,41.28,41.39,41.28,41.39,57700.0,31.5937,31.6779,31.5937,31.6779,57700.0
2012-12-18 15:05:00,41.39,41.43,41.39,41.43,55000.0,31.6779,31.7085,31.6779,31.7085,55000.0
2012-12-18 15:10:00,41.42,41.43,41.29,41.29,105200.0,31.7009,31.7085,31.6014,31.6014,105200.0
2012-12-18 15:15:00,41.29,41.3,41.22,41.24,90100.0,31.6014,31.609,31.5478,31.5631,90100.0
2012-12-18 15:20:00,41.24,41.29,41.21,41.22,113100.0,31.5631,31.6014,31.5402,31.5478,113100.0
2012-12-18 15:25:00,41.22,41.25,41.2,41.22,76500.0,31.5478,31.5708,31.5325,31.5478,76500.0
2012-12-18 15:30:00,41.22,41.28,41.21,41.27,85500.0,31.5478,31.5937,31.5402,31.5861,85500.0
2012-12-18 15:35:00,41.27,41.29,41.23,41.23,131200.0,31.5861,31.6014,31.5555,31.5555,131200.0
2012-12-18 15:40:00,41.23,41.28,41.22,41.23,128000.0,31.5555,31.5937,31.5478,31.5555,128000.0
2012-12-18 15:45:00,41.24,41.27,41.22,41.27,153700.0,31.5631,31.5861,31.5478,31.5861,153700.0
2012-12-18 15:50:00,41.26,41.34,41.26,41.34,227400.0,31.5784,31.6396,31.5784,31.6396,227400.0
2012-12-18 15:55:00,41.34,41.37,41.33,41.34,331800.0,31.6396,31.6626,31.632,31.6396,331800.0
2012-12-19 09:30:00,41.39,41.58,41.31,41.42,65800.0,31.6779,31.8233,31.6167,31.7009,65800.0
2012-12-19 09:35:00,41.41,41.45,41.32,41.4,32200.0,31.6932,31.7238,31.6243,31.6856,32200.0
2012-12-19 09:40:00,41.39,41.4,41.27,41.29,150500.0,31.6779,31.6856,31.5861,31.6014,150500.0
2012-12-19 09:45:00,41.29,41.33,41.18,41.21,105900.0,31.6014,31.632,31.5172,31.5402,105900.0
2012-12-19 09:50:00,41.21,41.21,41.11,41.16,112300.0,31.5402,31.5402,31.4636,31.5019,112300.0
2012-12-19 09:55:00,41.16,41.17,41.06,41.08,80200.0,31.5019,31.5095,31.4253,31.4407,80200.0
2012-12-19 10:00:00,41.08,41.16,41.08,41.13,87000.0,31.4407,31.5019,31.4407,31.4789,87000.0
2012-12-19 10:05:00,41.14,41.17,41.11,41.12,99200.0,31.4866,31.5095,31.4636,31.4713,99200.0
2012-12-19 10:10:00,41.12,41.16,41.12,41.16,193700.0,31.4713,31.5019,31.4713,31.5019,193700.0
2012-12-19 10:15:00,41.16,41.17,41.11,41.12,77000.0,31.5019,31.5095,31.4636,31.4713,77000.0
2012-12-19 10:20:00,41.11,41.14,41.09,41.09,44800.0,31.4636,31.4866,31.4483,31.4483,44800.0
2012-12-19 10:25:00,41.09,41.14,41.08,41.13,60000.0,31.4483,31.4866,31.4407,31.4789,60000.0
2012-12-19 10:30:00,41.14,41.14,41.1,41.11,47200.0,31.4866,31.4866,31.456,31.4636,47200.0
2012-12-19 10:35:00,41.1,41.13,41.1,41.12,69500.0,31.456,31.4789,31.456,31.4713,69500.0
2012-12-19 10:40:00,41.12,41.12,41.03,41.04,49500.0,31.4713,31.4713,31.4024,31.41,49500.0
2012-12-19 10:45:00,41.03,41.06,41.02,41.06,60700.0,31.4024,31.4253,31.3947,31.4253,60700.0
2012-12-19 10:50:00,41.06,41.06,41.01,41.02,101900.0,31.4253,31.4253,31.3871,31.3947,101900.0
2012-12-19 10:55:00,41.02,41.03,40.96,40.97,75800.0,31.3947,31.4024,31.3488,31.3565,75800.0
2012-12-19 11:00:00,40.98,41.04,40.97,41.04,81600.0,31.3641,31.41,31.3565,31.41,81600.0
2012-12-19 11:05:00,41.05,41.1,41.04,41.1,32000.0,31.4177,31.456,31.41,31.456,32000.0
2012-12-19 11:10:00,41.09,41.11,41.06,41.09,27600.0,31.4483,31.4636,31.4253,31.4483,27600.0
2012-12-19 11:15:00,41.1,41.11,41.08,41.11,13500.0,31.456,31.4636,31.4407,31.4636,13500.0
2012-12-19 11:20:00,41.1,41.13,41.04,41.07,48300.0,31.456,31.4789,31.41,31.433,48300.0
2012-12-19 11:25:00,41.08,41.1,41.07,41.09,26200.0,31.4407,31.456,31.433,31.4483,26200.0
2012-12-19 11:30:00,41.1,41.14,41.1,41.12,21900.0,31.456,31.4866,31.456,31.4713,21900.0
2012-12-19 11:35:00,41.13,41.13,41.09,41.1,23300.0,31.4789,31.4789,31.4483,31.456,23300.0
2012-12-19 11:40:00,41.09,41.12,41.07,41.1,32200.0,31.4483,31.4713,31.433,31.456,32200.0
2012-12-19 11:45:00,41.09,41.13,41.09,41.12,28100.0,31.4483,31.4789,31.4483,31.4713,28100.0
2012-12-19 11:50:00,41.12,41.13,41.1,41.12,27900.0,31.4713,31.4789,31.456,31.4713,27900.0
2012-12-19 11:55:00,41.12,41.12,41.08,41.09,43500.0,31.4713,31.4713,31.4407,31.4483,43500.0
2012-12-19 12:00:00,41.1,41.11,41.08,41.08,34400.0,31.456,31.4636,31.4407,31.4407,34400.0
2012-12-19 12:05:00,41.08,41.09,41.07,41.08,27200.0,31.4407,31.4483,31.433,31.4407,27200.0
2012-12-19 12:10:00,41.09,41.12,41.06,41.1,67100.0,31.4483,31.4713,31.4253,31.456,67100.0
2012-12-19 12:15:00,41.09,41.09,41.05,41.07,19200.0,31.4483,31.4483,31.4177,31.433,19200.0
2012-12-19 12:20:00,41.07,41.07,41.03,41.06,18500.0,31.433,31.433,31.4024,31.4253,18500.0
2012-12-19 12:25:00,41.05,41.11,41.04,41.08,26800.0,31.4177,31.4636,31.41,31.4407,26800.0
2012-12-19 12:30:00,41.08,41.08,41.05,41.08,21100.0,31.4407,31.4407,31.4177,31.4407,21100.0
2012-12-19 12:35:00,41.09,41.12,41.08,41.1,29500.0,31.4483,31.4713,31.4407,31.456,29500.0
2012-12-19 12:40:00,41.1,41.13,41.09,41.11,90100.0,31.456,31.4789,31.4483,31.4636,90100.0
2012-12-19 12:45:00,41.11,41.12,41.09,41.1,58000.0,31.4636,31.4713,31.4483,31.456,58000.0
2012-12-19 12:50:00,41.1,41.1,41.07,41.07,32900.0,31.456,31.456,31.433,31.433,32900.0
2012-12-19 12:55:00,41.07,41.13,41.07,41.11,29200.0,31.433,31.4789,31.433,31.4636,29200.0
2012-12-19 13:00:00,41.11,41.12,41.09,41.1,25000.0,31.4636,31.4713,31.4483,31.456,25000.0
2012-12-19 13:05:00,41.11,41.12,41.08,41.09,35100.0,31.4636,31.4713,31.4407,31.4483,35100.0
2012-12-19 13:10:00,41.08,41.08,41.06,41.08,20900.0,31.4407,31.4407,31.4253,31.4407,20900.0
2012-12-19 13:15:00,41.07,41.08,41.03,41.05,47600.0,31.433,31.4407,31.4024,31.4177,47600.0
2012-12-19 13:20:00,41.05,41.08,41.05,41.07,47800.0,31.4177,31.4407,31.4177,31.433,47800.0
2012-12-19 13:25:00,41.07,41.11,41.07,41.09,57600.0,31.433,31.4636,31.433,31.4483,57600.0
2012-12-19 13:30:00,41.09,41.09,41.07,41.07,23300.0,31.4483,31.4483,31.433,31.433,23300.0
2012-12-19 13:35:00,41.07,41.07,41.03,41.04,45500.0,31.433,31.433,31.4024,31.41,45500.0
2012-12-19 13:40:00,41.04,41.04,41.01,41.02,28800.0,31.41,31.41,31.3871,31.3947,28800.0
2012-12-19 13:45:00,41.01,41.01,40.97,40.98,59200.0,31.3871,31.3871,31.3565,31.3641,59200.0
2012-12-19 13:50:00,40.98,41.01,40.97,41.01,18800.0,31.3641,31.3871,31.3565,31.3871,18800.0
2012-12-19 13:55:00,41.02,41.06,41.01,41.05,21300.0,31.3947,31.4253,31.3871,31.4177,21300.0
2012-12-19 14:00:00,41.06,41.06,41.0,41.0,51400.0,31.4253,31.4253,31.3794,31.3794,51400.0
2012-12-19 14:05:00,41.01,41.01,40.97,40.98,27700.0,31.3871,31.3871,31.3565,31.3641,27700.0
2012-12-19 14:10:00,40.97,40.97,40.94,40.97,24600.0,31.3565,31.3565,31.3335,31.3565,24600.0
2012-12-19 14:15:00,40.96,40.97,40.88,40.89,60800.0,31.3488,31.3565,31.2876,31.2952,60800.0
2012-12-19 14:20:00,40.89,40.9,40.85,40.85,57900.0,31.2952,31.3029,31.2646,31.2646,57900.0
2012-12-19 14:25:00,40.85,40.86,40.77,40.77,106800.0,31.2646,31.2723,31.2034,31.2034,106800.0
2012-12-19 14:30:00,40.78,40.79,40.75,40.75,121400.0,31.211,31.2187,31.1881,31.1881,121400.0
2012-12-19 14:35:00,40.76,40.76,40.71,40.73,72200.0,31.1957,31.1957,31.1575,31.1728,72200.0
2012-12-19 14:40:00,40.74,40.75,40.67,40.69,46400.0,31.1804,31.1881,31.1269,31.1422,46400.0
2012-12-19 14:45:00,40.68,40.69,40.67,40.67,31900.0,31.1345,31.1422,31.1269,31.1269,31900.0
2012-12-19 14:50:00,40.68,40.68,40.63,40.67,48000.0,31.1345,31.1345,31.0962,31.1269,48000.0
2012-12-19 14:55:00,40.68,40.77,40.68,40.77,28200.0,31.1345,31.2034,31.1345,31.2034,28200.0
2012-12-19 15:00:00,40.77,40.79,40.75,40.79,47700.0,31.2034,31.2187,31.1881,31.2187,47700.0
2012-12-19 15:05:00,40.79,40.79,40.76,40.79,37600.0,31.2187,31.2187,31.1957,31.2187,37600.0
2012-12-19 15:10:00,40.79,40.8,40.74,40.74,42000.0,31.2187,31.2264,31.1804,31.1804,42000.0
2012-12-19 15:15:00,40.75,40.78,40.74,40.76,55200.0,31.1881,31.211,31.1804,31.1957,55200.0
2012-12-19 15:20:00,40.75,40.8,40.75,40.79,39600.0,31.1881,31.2264,31.1881,31.2187,39600.0
2012-12-19 15:25:00,40.79,40.8,40.77,40.78,22900.0,31.2187,31.2264,31.2034,31.211,22900.0
2012-12-19 15:30:00,40.79,40.89,40.79,40.88,102200.0,31.2187,31.2952,31.2187,31.2876,102200.0
2012-12-19 15:35:00,40.88,40.96,40.87,40.95,133900.0,31.2876,31.3488,31.2799,31.3412,133900.0
2012-12-19 15:40:00,40.95,40.98,40.94,40.96,91100.0,31.3412,31.3641,31.3335,31.3488,91100.0
2012-12-19 15:45:00,40.96,40.96,40.89,40.9,145500.0,31.3488,31.3488,31.2952,31.3029,145500.0
2012-12-19 15:50:00,40.89,40.89,40.8,40.83,153500.0,31.2952,31.2952,31.2264,31.2493,153500.0
2012-12-19 15:55:00,40.84,40.85,40.82,40.82,243800.0,31.257,31.2646,31.2417,31.2417,243800.0
2012-12-20 09:30:00,40.76,40.92,40.76,40.79,43400.0,31.1957,31.3182,31.1957,31.2187,43400.0
2012-12-20 09:35:00,40.81,40.96,40.8,40.92,38700.0,31.234,31.3488,31.2264,31.3182,38700.0
2012-12-20 09:40:00,40.91,40.92,40.83,40.87,44000.0,31.3105,31.3182,31.2493,31.2799,44000.0
2012-12-20 09:45:00,40.88,40.89,40.74,40.76,70700.0,31.2876,31.2952,31.1804,31.1957,70700.0
2012-12-20 09:50:00,40.77,40.78,40.69,40.7,19200.0,31.2034,31.211,31.1422,31.1498,19200.0
2012-12-20 09:55:00,40.7,40.72,40.64,40.67,45300.0,31.1498,31.1651,31.1039,31.1269,45300.0
2012-12-20 10:00:00,40.67,40.83,40.66,40.83,45500.0,31.1269,31.2493,31.1192,31.2493,45500.0
2012-12-20 10:05:00,40.83,40.9,40.79,40.87,52900.0,31.2493,31.3029,31.2187,31.2799,52900.0
2012-12-20 10:10:00,40.87,40.95,40.86,40.94,53500.0,31.2799,31.3412,31.2723,31.3335,53500.0
2012-12-20 10:15:00,40.93,40.97,40.93,40.95,37600.0,31.3259,31.3565,31.3259,31.3412,37600.0
2012-12-20 10:20:00,40.95,40.98,40.91,40.93,40400.0,31.3412,31.3641,31.3105,31.3259,40400.0
2012-12-20 10:25:00,40.94,40.96,40.93,40.93,24200.0,31.3335,31.3488,31.3259,31.3259,24200.0
2012-12-20 10:30:00,40.93,40.99,40.92,40.98,53500.0,31.3259,31.3718,31.3182,31.3641,53500.0
2012-12-20 10:35:00,40.98,41.03,40.98,41.0,67400.0,31.3641,31.4024,31.3641,31.3794,67400.0
2012-12-20 10:40:00,41.0,41.05,41.0,41.02,54100.0,31.3794,31.4177,31.3794,31.3947,54100.0
2012-12-20 10:45:00,41.02,41.02,40.92,40.98,38200.0,31.3947,31.3947,31.3182,31.3641,38200.0
2012-12-20 10:50:00,40.97,41.05,40.96,41.04,44100.0,31.3565,31.4177,31.3488,31.41,44100.0
2012-12-20 10:55:00,41.03,41.06,41.02,41.04,49100.0,31.4024,31.4253,31.3947,31.41,49100.0
2012-12-20 11:00:00,41.04,41.04,40.94,40.96,33900.0,31.41,31.41,31.3335,31.3488,33900.0
2012-12-20 11:05:00,40.97,41.02,40.96,41.02,20900.0,31.3565,31.3947,31.3488,31.3947,20900.0
2012-12-20 11:10:00,41.02,41.04,41.01,41.03,37000.0,31.3947,31.41,31.3871,31.4024,37000.0
2012-12-20 11:15:00,41.02,41.06,41.01,41.05,35500.0,31.3947,31.4253,31.3871,31.4177,35500.0
2012-12-20 11:20:00,41.06,41.07,41.02,41.03,35200.0,31.4253,31.433,31.3947,31.4024,35200.0
2012-12-20 11:25:00,41.04,41.04,40.94,40.95,32700.0,31.41,31.41,31.3335,31.3412,32700.0
2012-12-20 11:30:00,40.96,40.96,40.87,40.88,44900.0,31.3488,31.3488,31.2799,31.2876,44900.0
2012-12-20 11:35:00,40.87,40.97,40.86,40.97,26000.0,31.2799,31.3565,31.2723,31.3565,26000.0
2012-12-20 11:40:00,40.97,40.99,40.94,40.99,33300.0,31.3565,31.3718,31.3335,31.3718,33300.0
2012-12-20 11:45:00,40.99,41.04,40.97,41.04,21100.0,31.3718,31.41,31.3565,31.41,21100.0
2012-12-20 11:50:00,41.03,41.05,41.0,41.05,37200.0,31.4024,31.4177,31.3794,31.4177,37200.0
2012-12-20 11:55:00,41.05,41.06,40.98,40.99,33300.0,31.4177,31.4253,31.3641,31.3718,33300.0
2012-12-20 12:00:00,40.99,41.01,40.99,41.01,10200.0,31.3718,31.3871,31.3718,31.3871,10200.0
2012-12-20 12:05:00,41.01,41.02,41.0,41.02,14100.0,31.3871,31.3947,31.3794,31.3947,14100.0
2012-12-20 12:10:00,41.02,41.05,41.02,41.05,39800.0,31.3947,31.4177,31.3947,31.4177,39800.0
2012-12-20 12:15:00,41.05,41.08,41.03,41.07,46400.0,31.4177,31.4407,31.4024,31.433,46400.0
2012-12-20 12:20:00,41.06,41.08,41.05,41.07,24200.0,31.4253,31.4407,31.4177,31.433,24200.0
2012-12-20 12:25:00,41.07,41.08,41.05,41.07,25000.0,31.433,31.4407,31.4177,31.433,25000.0
2012-12-20 12:30:00,41.07,41.07,41.04,41.05,11800.0,31.433,31.433,31.41,31.4177,11800.0
2012-12-20 12:35:00,41.06,41.09,41.05,41.09,12200.0,31.4253,31.4483,31.4177,31.4483,12200.0
2012-12-20 12:40:00,41.09,41.09,41.06,41.08,28600.0,31.4483,31.4483,31.4253,31.4407,28600.0
2012-12-20 12:45:00,41.08,41.09,41.06,41.07,12000.0,31.4407,31.4483,31.4253,31.433,12000.0
2012-12-20 12:50:00,41.06,41.09,41.06,41.08,15100.0,31.4253,31.4483,31.4253,31.4407,15100.0
2012-12-20 12:55:00,41.08,41.09,41.06,41.09,17700.0,31.4407,31.4483,31.4253,31.4483,17700.0
2012-12-20 13:00:00,41.08,41.09,41.03,41.05,40100.0,31.4407,31.4483,31.4024,31.4177,40100.0
2012-12-20 13:05:00,41.05,41.1,41.05,41.09,28200.0,31.4177,31.456,31.4177,31.4483,28200.0
2012-12-20 13:10:00,41.09,41.09,41.03,41.06,31700.0,31.4483,31.4483,31.4024,31.4253,31700.0
2012-12-20 13:15:00,41.07,41.07,40.99,40.99,33800.0,31.433,31.433,31.3718,31.3718,33800.0
2012-12-20 13:20:00,40.99,41.0,40.94,40.97,33700.0,31.3718,31.3794,31.3335,31.3565,33700.0
2012-12-20 13:25:00,40.97,41.0,40.96,40.99,23700.0,31.3565,31.3794,31.3488,31.3718,23700.0
2012-12-20 13:30:00,40.99,41.0,40.94,40.95,20700.0,31.3718,31.3794,31.3335,31.3412,20700.0
2012-12-20 13:35:00,40.94,40.98,40.94,40.96,32700.0,31.3335,31.3641,31.3335,31.3488,32700.0
2012-12-20 13:40:00,40.96,40.97,40.94,40.96,26100.0,31.3488,31.3565,31.3335,31.3488,26100.0
2012-12-20 13:45:00,40.97,41.02,40.97,41.01,40600.0,31.3565,31.3947,31.3565,31.3871,40600.0
2012-12-20 13:50:00,41.01,41.04,41.0,41.03,25700.0,31.3871,31.41,31.3794,31.4024,25700.0
2012-12-20 13:55:00,41.03,41.06,41.03,41.05,18200.0,31.4024,31.4253,31.4024,31.4177,18200.0
2012-12-20 14:00:00,41.05,41.06,41.03,41.05,24700.0,31.4177,31.4253,31.4024,31.4177,24700.0
2012-12-20 14:05:00,41.05,41.07,41.02,41.07,39100.0,31.4177,31.433,31.3947,31.433,39100.0
2012-12-20 14:10:00,41.07,41.08,41.06,41.08,11400.0,31.433,31.4407,31.4253,31.4407,11400.0
2012-12-20 14:15:00,41.07,41.11,41.07,41.07,55400.0,31.433,31.4636,31.433,31.433,55400.0
2012-12-20 14:20:00,41.06,41.08,41.06,41.07,14700.0,31.4253,31.4407,31.4253,31.433,14700.0
2012-12-20 14:25:00,41.07,41.09,41.06,41.09,17700.0,31.433,31.4483,31.4253,31.4483,17700.0
2012-12-20 14:30:00,41.09,41.1,41.07,41.08,27600.0,31.4483,31.456,31.433,31.4407,27600.0
2012-12-20 14:35:00,41.09,41.11,41.08,41.1,27200.0,31.4483,31.4636,31.4407,31.456,27200.0
2012-12-20 14:40:00,41.1,41.1,41.08,41.08,8600.0,31.456,31.456,31.4407,31.4407,8600.0
2012-12-20 14:45:00,41.09,41.14,41.09,41.11,31400.0,31.4483,31.4866,31.4483,31.4636,31400.0
2012-12-20 14:50:00,41.12,41.13,41.1,41.1,20600.0,31.4713,31.4789,31.456,31.456,20600.0
2012-12-20 14:55:00,41.1,41.11,41.09,41.1,15100.0,31.456,31.4636,31.4483,31.456,15100.0
2012-12-20 15:00:00,41.1,41.1,41.06,41.07,16200.0,31.456,31.456,31.4253,31.433,16200.0
2012-12-20 15:05:00,41.06,41.06,41.05,41.05,11700.0,31.4253,31.4253,31.4177,31.4177,11700.0
2012-12-20 15:10:00,41.05,41.05,41.03,41.03,23400.0,31.4177,31.4177,31.4024,31.4024,23400.0
2012-12-20 15:15:00,41.03,41.03,40.96,40.96,32300.0,31.4024,31.4024,31.3488,31.3488,32300.0
2012-12-20 15:20:00,40.96,40.98,40.95,40.95,47800.0,31.3488,31.3641,31.3412,31.3412,47800.0
2012-12-20 15:25:00,40.95,40.97,40.94,40.97,25200.0,31.3412,31.3565,31.3335,31.3565,25200.0
2012-12-20 15:30:00,40.96,40.99,40.95,40.98,46200.0,31.3488,31.3718,31.3412,31.3641,46200.0
2012-12-20 15:35:00,40.98,41.01,40.96,41.0,64400.0,31.3641,31.3871,31.3488,31.3794,64400.0
2012-12-20 15:40:00,41.0,41.04,41.0,41.01,57900.0,31.3794,31.41,31.3794,31.3871,57900.0
2012-12-20 15:45:00,41.0,41.04,40.97,41.04,95900.0,31.3794,31.41,31.3565,31.41,95900.0
2012-12-20 15:50:00,41.03,41.04,41.0,41.01,73700.0,31.4024,31.41,31.3794,31.3871,73700.0
2012-12-20 15:55:00,41.01,41.14,41.0,41.13,175300.0,31.3871,31.4866,31.3794,31.4789,175300.0
2012-12-21 09:30:00,40.74,40.85,40.38,40.61,876700.0,31.1804,31.2646,30.9049,31.0809,876700.0
2012-12-21 09:35:00,40.61,40.71,40.54,40.69,74700.0,31.0809,31.1575,31.0274,31.1422,74700.0
2012-12-21 09:40:00,40.68,40.86,40.67,40.86,70400.0,31.1345,31.2723,31.1269,31.2723,70400.0
2012-12-21 09:45:00,40.85,40.88,40.77,40.78,79000.0,31.2646,31.2876,31.2034,31.211,79000.0
2012-12-21 09:50:00,40.77,40.82,40.7,40.7,38100.0,31.2034,31.2417,31.1498,31.1498,38100.0
2012-12-21 09:55:00,40.7,40.72,40.63,40.66,39400.0,31.1498,31.1651,31.0962,31.1192,39400.0
2012-12-21 10:00:00,40.66,40.69,40.62,40.62,68800.0,31.1192,31.1422,31.0886,31.0886,68800.0
2012-12-21 10:05:00,40.61,40.65,40.59,40.63,39700.0,31.0809,31.1116,31.0656,31.0962,39700.0
2012-12-21 10:10:00,40.63,40.64,40.51,40.6,84800.0,31.0962,31.1039,31.0044,31.0733,84800.0
2012-12-21 10:15:00,40.6,40.68,40.54,40.67,71200.0,31.0733,31.1345,31.0274,31.1269,71200.0
2012-12-21 10:20:00,40.66,40.73,40.65,40.66,37700.0,31.1192,31.1728,31.1116,31.1192,37700.0
2012-12-21 10:25:00,40.66,40.67,40.59,40.6,42900.0,31.1192,31.1269,31.0656,31.0733,42900.0
2012-12-21 10:30:00,40.61,40.63,40.58,40.58,57400.0,31.0809,31.0962,31.058,31.058,57400.0
2012-12-21 10:35:00,40.59,40.63,40.54,40.56,44600.0,31.0656,31.0962,31.0274,31.0427,44600.0
2012-12-21 10:40:00,40.56,40.56,40.39,40.43,93100.0,31.0427,31.0427,30.9126,30.9432,93100.0
2012-12-21 10:45:00,40.42,40.44,40.37,40.4,94600.0,30.9355,30.9508,30.8973,30.9202,94600.0
2012-12-21 10:50:00,40.4,40.42,40.36,40.37,49800.0,30.9202,30.9355,30.8896,30.8973,49800.0
2012-12-21 10:55:00,40.37,40.4,40.35,40.4,39900.0,30.8973,30.9202,30.8819,30.9202,39900.0
2012-12-21 11:00:00,40.4,40.44,40.38,40.39,36700.0,30.9202,30.9508,30.9049,30.9126,36700.0
2012-12-21 11:05:00,40.39,40.39,40.31,40.37,62400.0,30.9126,30.9126,30.8513,30.8973,62400.0
2012-12-21 11:10:00,40.37,40.39,40.36,40.39,21800.0,30.8973,30.9126,30.8896,30.9126,21800.0
2012-12-21 11:15:00,40.39,40.43,40.38,40.38,38400.0,30.9126,30.9432,30.9049,30.9049,38400.0
2012-12-21 11:20:00,40.37,40.45,40.36,40.43,32000.0,30.8973,30.9585,30.8896,30.9432,32000.0
2012-12-21 11:25:00,40.43,40.51,40.42,40.48,34900.0,30.9432,31.0044,30.9355,30.9814,34900.0
2012-12-21 11:30:00,40.48,40.51,40.45,40.46,46900.0,30.9814,31.0044,30.9585,30.9661,46900.0
2012-12-21 11:35:00,40.47,40.48,40.38,40.44,65200.0,30.9738,30.9814,30.9049,30.9508,65200.0
2012-12-21 11:40:00,40.46,40.46,40.42,40.44,25400.0,30.9661,30.9661,30.9355,30.9508,25400.0
2012-12-21 11:45:00,40.44,40.49,40.42,40.48,39700.0,30.9508,30.9891,30.9355,30.9814,39700.0
2012-12-21 11:50:00,40.48,40.56,40.48,40.54,62800.0,30.9814,31.0427,30.9814,31.0274,62800.0
2012-12-21 11:55:00,40.53,40.58,40.53,40.58,19900.0,31.0197,31.058,31.0197,31.058,19900.0
2012-12-21 12:00:00,40.57,40.6,40.52,40.54,37200.0,31.0503,31.0733,31.0121,31.0274,37200.0
2012-12-21 12:05:00,40.53,40.56,40.53,40.55,10400.0,31.0197,31.0427,31.0197,31.035,10400.0
2012-12-21 12:10:00,40.54,40.55,40.52,40.52,38300.0,31.0274,31.035,31.0121,31.0121,38300.0
2012-12-21 12:15:00,40.52,40.57,40.51,40.56,25400.0,31.0121,31.0503,31.0044,31.0427,25400.0
2012-12-21 12:20:00,40.56,40.6,40.56,40.58,59900.0,31.0427,31.0733,31.0427,31.058,59900.0
2012-12-21 12:25:00,40.58,40.58,40.56,40.57,33500.0,31.058,31.058,31.0427,31.0503,33500.0
2012-12-21 12:30:00,40.58,40.59,40.55,40.57,26600.0,31.058,31.0656,31.035,31.0503,26600.0
2012-12-21 12:35:00,40.58,40.61,40.53,40.56,42300.0,31.058,31.0809,31.0197,31.0427,42300.0
2012-12-21 12:40:00,40.57,40.6,40.56,40.58,20000.0,31.0503,31.0733,31.0427,31.058,20000.0
2012-12-21 12:45:00,40.58,40.61,40.57,40.59,21200.0,31.058,31.0809,31.0503,31.0656,21200.0
2012-12-21 12:50:00,40.59,40.63,40.59,40.6,32300.0,31.0656,31.0962,31.0656,31.0733,32300.0
2012-12-21 12:55:00,40.61,40.65,40.59,40.62,22300.0,31.0809,31.1116,31.0656,31.0886,22300.0
2012-12-21 13:00:00,40.62,40.66,40.6,40.64,16800.0,31.0886,31.1192,31.0733,31.1039,16800.0
2012-12-21 13:05:00,40.64,40.65,40.62,40.63,26700.0,31.1039,31.1116,31.0886,31.0962,26700.0
2012-12-21 13:10:00,40.63,40.65,40.58,40.58,43500.0,31.0962,31.1116,31.058,31.058,43500.0
2012-12-21 13:15:00,40.58,40.58,40.55,40.56,15100.0,31.058,31.058,31.035,31.0427,15100.0
2012-12-21 13:20:00,40.56,40.6,40.54,40.54,20500.0,31.0427,31.0733,31.0274,31.0274,20500.0
2012-12-21 13:25:00,40.54,40.55,40.51,40.52,23300.0,31.0274,31.035,31.0044,31.0121,23300.0
2012-12-21 13:30:00,40.53,40.53,40.5,40.51,10600.0,31.0197,31.0197,30.9968,31.0044,10600.0
2012-12-21 13:35:00,40.5,40.58,40.5,40.57,25200.0,30.9968,31.058,30.9968,31.0503,25200.0
2012-12-21 13:40:00,40.57,40.64,40.55,40.59,31300.0,31.0503,31.1039,31.035,31.0656,31300.0
2012-12-21 13:45:00,40.59,40.59,40.57,40.58,10500.0,31.0656,31.0656,31.0503,31.058,10500.0
2012-12-21 13:50:00,40.57,40.58,40.5,40.52,70000.0,31.0503,31.058,30.9968,31.0121,70000.0
2012-12-21 13:55:00,40.52,40.53,40.48,40.51,39400.0,31.0121,31.0197,30.9814,31.0044,39400.0
2012-12-21 14:00:00,40.52,40.59,40.5,40.57,56000.0,31.0121,31.0656,30.9968,31.0503,56000.0
2012-12-21 14:05:00,40.56,40.56,40.49,40.5,19700.0,31.0427,31.0427,30.9891,30.9968,19700.0
2012-12-21 14:10:00,40.5,40.51,40.47,40.5,27500.0,30.9968,31.0044,30.9738,30.9968,27500.0
2012-12-21 14:15:00,40.49,40.49,40.44,40.44,29500.0,30.9891,30.9891,30.9508,30.9508,29500.0
2012-12-21 14:20:00,40.44,40.47,40.41,40.41,17700.0,30.9508,30.9738,30.9279,30.9279,17700.0
2012-12-21 14:25:00,40.41,40.44,40.4,40.42,47700.0,30.9279,30.9508,30.9202,30.9355,47700.0
2012-12-21 14:30:00,40.42,40.43,40.4,40.41,21400.0,30.9355,30.9432,30.9202,30.9279,21400.0
2012-12-21 14:35:00,40.42,40.42,40.4,40.41,10700.0,30.9355,30.9355,30.9202,30.9279,10700.0
2012-12-21 14:40:00,40.4,40.41,40.36,40.36,24300.0,30.9202,30.9279,30.8896,30.8896,24300.0
2012-12-21 14:45:00,40.36,40.36,40.32,40.36,57200.0,30.8896,30.8896,30.859,30.8896,57200.0
2012-12-21 14:50:00,40.35,40.39,40.34,40.35,46800.0,30.8819,30.9126,30.8743,30.8819,46800.0
2012-12-21 14:55:00,40.36,40.37,40.33,40.34,44500.0,30.8896,30.8973,30.8666,30.8743,44500.0
2012-12-21 15:00:00,40.34,40.37,40.33,40.36,66800.0,30.8743,30.8973,30.8666,30.8896,66800.0
2012-12-21 15:05:00,40.35,40.36,40.32,40.32,27900.0,30.8819,30.8896,30.859,30.859,27900.0
2012-12-21 15:10:00,40.32,40.33,40.25,40.3,104400.0,30.859,30.8666,30.8054,30.8437,104400.0
2012-12-21 15:15:00,40.3,40.35,40.29,40.34,36200.0,30.8437,30.8819,30.836,30.8743,36200.0
2012-12-21 15:20:00,40.35,40.35,40.27,40.27,78800.0,30.8819,30.8819,30.8207,30.8207,78800.0
2012-12-21 15:25:00,40.27,40.3,40.27,40.27,109100.0,30.8207,30.8437,30.8207,30.8207,109100.0
2012-12-21 15:30:00,40.27,40.43,40.27,40.42,140600.0,30.8207,30.9432,30.8207,30.9355,140600.0
2012-12-21 15:35:00,40.43,40.43,40.35,40.35,156700.0,30.9432,30.9432,30.8819,30.8819,156700.0
2012-12-21 15:40:00,40.35,40.39,40.33,40.39,83800.0,30.8819,30.9126,30.8666,30.9126,83800.0
2012-12-21 15:45:00,40.39,40.42,40.29,40.31,221100.0,30.9126,30.9355,30.836,30.8513,221100.0
2012-12-21 15:50:00,40.31,40.32,40.25,40.26,148600.0,30.8513,30.859,30.8054,30.8131,148600.0
2012-12-21 15:55:00,40.26,40.31,40.25,40.3,427200.0,30.8131,30.8513,30.8054,30.8437,427200.0
2012-12-24 09:30:00,40.25,40.43,40.19,40.3,44200.0,30.8054,30.9432,30.7595,30.8437,44200.0
2012-12-24 09:35:00,40.3,40.37,40.29,40.33,29400.0,30.8437,30.8973,30.836,30.8666,29400.0
2012-12-24 09:40:00,40.34,40.35,40.3,40.32,16700.0,30.8743,30.8819,30.8437,30.859,16700.0
2012-12-24 09:45:00,40.32,40.32,40.21,40.25,26200.0,30.859,30.859,30.7748,30.8054,26200.0
2012-12-24 09:50:00,40.25,40.26,40.14,40.14,44800.0,30.8054,30.8131,30.7212,30.7212,44800.0
2012-12-24 09:55:00,40.13,40.17,40.06,40.17,39600.0,30.7136,30.7442,30.66,30.7442,39600.0
2012-12-24 10:00:00,40.16,40.17,40.09,40.11,37300.0,30.7365,30.7442,30.683,30.6983,37300.0
2012-12-24 10:05:00,40.12,40.12,40.07,40.09,31500.0,30.7059,30.7059,30.6676,30.683,31500.0
2012-12-24 10:10:00,40.08,40.15,40.08,40.13,28400.0,30.6753,30.7289,30.6753,30.7136,28400.0
2012-12-24 10:15:00,40.14,40.2,40.14,40.14,39100.0,30.7212,30.7671,30.7212,30.7212,39100.0
2012-12-24 10:20:00,40.15,40.19,40.14,40.17,17300.0,30.7289,30.7595,30.7212,30.7442,17300.0
2012-12-24 10:25:00,40.17,40.18,40.14,40.15,28900.0,30.7442,30.7518,30.7212,30.7289,28900.0
2012-12-24 10:30:00,40.15,40.26,40.15,40.25,39700.0,30.7289,30.8131,30.7289,30.8054,39700.0
2012-12-24 10:35:00,40.25,40.29,40.19,40.27,69400.0,30.8054,30.836,30.7595,30.8207,69400.0
2012-12-24 10:40:00,40.29,40.41,40.29,40.39,25900.0,30.836,30.9279,30.836,30.9126,25900.0
2012-12-24 10:45:00,40.41,40.42,40.37,40.39,32700.0,30.9279,30.9355,30.8973,30.9126,32700.0
2012-12-24 10:50:00,40.38,40.4,40.37,40.4,17000.0,30.9049,30.9202,30.8973,30.9202,17000.0
2012-12-24 10:55:00,40.4,40.41,40.38,40.39,19600.0,30.9202,30.9279,30.9049,30.9126,19600.0
2012-12-24 11:00:00,40.38,40.43,40.37,40.4,34700.0,30.9049,30.9432,30.8973,30.9202,34700.0
2012-12-24 11:05:00,40.4,40.43,40.4,40.41,13200.0,30.9202,30.9432,30.9202,30.9279,13200.0
2012-12-24 11:10:00,40.41,40.43,40.41,40.43,7700.0,30.9279,30.9432,30.9279,30.9432,7700.0
2012-12-24 11:15:00,40.43,40.43,40.38,40.39,26700.0,30.9432,30.9432,30.9049,30.9126,26700.0
2012-12-24 11:20:00,40.39,40.42,40.39,40.4,9600.0,30.9126,30.9355,30.9126,30.9202,9600.0
2012-12-24 11:25:00,40.4,40.41,40.38,40.38,11200.0,30.9202,30.9279,30.9049,30.9049,11200.0
2012-12-24 11:30:00,40.39,40.41,40.34,40.37,21600.0,30.9126,30.9279,30.8743,30.8973,21600.0
2012-12-24 11:35:00,40.38,40.38,40.35,40.38,15100.0,30.9049,30.9049,30.8819,30.9049,15100.0
2012-12-24 11:40:00,40.38,40.38,40.32,40.34,11100.0,30.9049,30.9049,30.859,30.8743,11100.0
2012-12-24 11:45:00,40.35,40.35,40.32,40.32,9200.0,30.8819,30.8819,30.859,30.859,9200.0
2012-12-24 11:50:00,40.33,40.33,40.32,40.33,6000.0,30.8666,30.8666,30.859,30.8666,6000.0
2012-12-24 11:55:00,40.33,40.34,40.32,40.32,19300.0,30.8666,30.8743,30.859,30.859,19300.0
2012-12-24 12:00:00,40.33,40.34,40.29,40.29,26900.0,30.8666,30.8743,30.836,30.836,26900.0
2012-12-24 12:05:00,40.29,40.33,40.29,40.32,12700.0,30.836,30.8666,30.836,30.859,12700.0
2012-12-24 12:10:00,40.32,40.35,40.31,40.33,19500.0,30.859,30.8819,30.8513,30.8666,19500.0
2012-12-24 12:15:00,40.33,40.33,40.3,40.31,10900.0,30.8666,30.8666,30.8437,30.8513,10900.0
2012-12-24 12:20:00,40.3,40.31,40.24,40.25,19000.0,30.8437,30.8513,30.7978,30.8054,19000.0
2012-12-24 12:25:00,40.24,40.29,40.24,40.28,23300.0,30.7978,30.836,30.7978,30.8284,23300.0
2012-12-24 12:30:00,40.28,40.31,40.26,40.3,22800.0,30.8284,30.8513,30.8131,30.8437,22800.0
2012-12-24 12:35:00,40.29,40.32,40.29,40.32,12500.0,30.836,30.859,30.836,30.859,12500.0
2012-12-24 12:40:00,40.33,40.33,40.3,40.3,15200.0,30.8666,30.8666,30.8437,30.8437,15200.0
2012-12-24 12:45:00,40.29,40.3,40.24,40.26,42400.0,30.836,30.8437,30.7978,30.8131,42400.0
2012-12-24 12:50:00,40.26,40.32,40.25,40.32,32700.0,30.8131,30.859,30.8054,30.859,32700.0
2012-12-24 12:55:00,40.32,40.35,40.29,40.3,88000.0,30.859,30.8819,30.836,30.8437,88000.0
2012-12-26 09:30:00,40.43,40.52,40.2,40.22,44200.0,30.9432,31.0121,30.7671,30.7825,44200.0
2012-12-26 09:35:00,40.24,40.28,40.17,40.22,44500.0,30.7978,30.8284,30.7442,30.7825,44500.0
2012-12-26 09:40:00,40.22,40.28,40.22,40.25,31100.0,30.7825,30.8284,30.7825,30.8054,31100.0
2012-12-26 09:45:00,40.25,40.3,40.25,40.28,24000.0,30.8054,30.8437,30.8054,30.8284,24000.0
2012-12-26 09:50:00,40.27,40.32,40.25,40.31,22400.0,30.8207,30.859,30.8054,30.8513,22400.0
2012-12-26 09:55:00,40.31,40.35,40.31,40.32,11400.0,30.8513,30.8819,30.8513,30.859,11400.0
2012-12-26 10:00:00,40.32,40.37,40.27,40.28,33700.0,30.859,30.8973,30.8207,30.8284,33700.0
2012-12-26 10:05:00,40.28,40.31,40.28,40.29,22900.0,30.8284,30.8513,30.8284,30.836,22900.0
2012-12-26 10:10:00,40.3,40.35,40.3,40.35,17400.0,30.8437,30.8819,30.8437,30.8819,17400.0
2012-12-26 10:15:00,40.35,40.35,40.32,40.35,25800.0,30.8819,30.8819,30.859,30.8819,25800.0
2012-12-26 10:20:00,40.35,40.36,40.31,40.34,26700.0,30.8819,30.8896,30.8513,30.8743,26700.0
2012-12-26 10:25:00,40.33,40.36,40.32,40.33,13900.0,30.8666,30.8896,30.859,30.8666,13900.0
2012-12-26 10:30:00,40.34,40.34,40.3,40.32,14200.0,30.8743,30.8743,30.8437,30.859,14200.0
2012-12-26 10:35:00,40.32,40.32,40.28,40.31,12400.0,30.859,30.859,30.8284,30.8513,12400.0
2012-12-26 10:40:00,40.31,40.32,40.29,40.29,11800.0,30.8513,30.859,30.836,30.836,11800.0
2012-12-26 10:45:00,40.29,40.3,40.28,40.29,11300.0,30.836,30.8437,30.8284,30.836,11300.0
2012-12-26 10:50:00,40.3,40.3,40.26,40.27,19200.0,30.8437,30.8437,30.8131,30.8207,19200.0
2012-12-26 10:55:00,40.28,40.3,40.24,40.24,18700.0,30.8284,30.8437,30.7978,30.7978,18700.0
2012-12-26 11:00:00,40.26,40.29,40.23,40.24,41800.0,30.8131,30.836,30.7901,30.7978,41800.0
2012-12-26 11:05:00,40.24,40.25,40.2,40.2,23000.0,30.7978,30.8054,30.7671,30.7671,23000.0
2012-12-26 11:10:00,40.19,40.26,40.18,40.25,19000.0,30.7595,30.8131,30.7518,30.8054,19000.0
2012-12-26 11:15:00,40.26,40.28,40.22,40.24,13600.0,30.8131,30.8284,30.7825,30.7978,13600.0
2012-12-26 11:20:00,40.23,40.24,40.22,40.24,12200.0,30.7901,30.7978,30.7825,30.7978,12200.0
2012-12-26 11:25:00,40.25,40.26,40.19,40.19,11400.0,30.8054,30.8131,30.7595,30.7595,11400.0
2012-12-26 11:30:00,40.19,40.22,40.14,40.21,28100.0,30.7595,30.7825,30.7212,30.7748,28100.0
2012-12-26 11:35:00,40.21,40.22,40.18,40.18,11400.0,30.7748,30.7825,30.7518,30.7518,11400.0
2012-12-26 11:40:00,40.19,40.23,40.19,40.22,11400.0,30.7595,30.7901,30.7595,30.7825,11400.0
2012-12-26 11:45:00,40.23,40.23,40.17,40.17,16900.0,30.7901,30.7901,30.7442,30.7442,16900.0
2012-12-26 11:50:00,40.17,40.21,40.16,40.21,9100.0,30.7442,30.7748,30.7365,30.7748,9100.0
2012-12-26 11:55:00,40.21,40.23,40.21,40.22,5900.0,30.7748,30.7901,30.7748,30.7825,5900.0
2012-12-26 12:00:00,40.23,40.25,40.22,40.23,14900.0,30.7901,30.8054,30.7825,30.7901,14900.0
2012-12-26 12:05:00,40.23,40.23,40.19,40.21,16900.0,30.7901,30.7901,30.7595,30.7748,16900.0
2012-12-26 12:10:00,40.21,40.24,40.2,40.24,16700.0,30.7748,30.7978,30.7671,30.7978,16700.0
2012-12-26 12:15:00,40.23,40.23,40.17,40.2,21600.0,30.7901,30.7901,30.7442,30.7671,21600.0
2012-12-26 12:20:00,40.2,40.23,40.2,40.23,12500.0,30.7671,30.7901,30.7671,30.7901,12500.0
2012-12-26 12:25:00,40.23,40.24,40.2,40.23,13000.0,30.7901,30.7978,30.7671,30.7901,13000.0
2012-12-26 12:30:00,40.22,40.23,40.2,40.23,13200.0,30.7825,30.7901,30.7671,30.7901,13200.0
2012-12-26 12:35:00,40.22,40.23,40.2,40.22,7800.0,30.7825,30.7901,30.7671,30.7825,7800.0
2012-12-26 12:40:00,40.22,40.23,40.2,40.22,11700.0,30.7825,30.7901,30.7671,30.7825,11700.0
2012-12-26 12:45:00,40.22,40.25,40.22,40.25,7000.0,30.7825,30.8054,30.7825,30.8054,7000.0
2012-12-26 12:50:00,40.25,40.26,40.22,40.25,14800.0,30.8054,30.8131,30.7825,30.8054,14800.0
2012-12-26 12:55:00,40.26,40.29,40.24,40.25,15200.0,30.8131,30.836,30.7978,30.8054,15200.0
2012-12-26 13:00:00,40.25,40.25,40.21,40.23,13500.0,30.8054,30.8054,30.7748,30.7901,13500.0
2012-12-26 13:05:00,40.23,40.23,40.2,40.2,11900.0,30.7901,30.7901,30.7671,30.7671,11900.0
2012-12-26 13:10:00,40.21,40.22,40.19,40.21,17200.0,30.7748,30.7825,30.7595,30.7748,17200.0
2012-12-26 13:15:00,40.21,40.25,40.21,40.25,11500.0,30.7748,30.8054,30.7748,30.8054,11500.0
2012-12-26 13:20:00,40.25,40.25,40.22,40.23,12900.0,30.8054,30.8054,30.7825,30.7901,12900.0
2012-12-26 13:25:00,40.23,40.26,40.23,40.25,7800.0,30.7901,30.8131,30.7901,30.8054,7800.0
2012-12-26 13:30:00,40.25,40.25,40.19,40.19,36200.0,30.8054,30.8054,30.7595,30.7595,36200.0
2012-12-26 13:35:00,40.19,40.21,40.19,40.19,14800.0,30.7595,30.7748,30.7595,30.7595,14800.0
2012-12-26 13:40:00,40.18,40.19,40.16,40.16,20100.0,30.7518,30.7595,30.7365,30.7365,20100.0
2012-12-26 13:45:00,40.16,40.18,40.14,40.15,30800.0,30.7365,30.7518,30.7212,30.7289,30800.0
2012-12-26 13:50:00,40.14,40.18,40.14,40.18,12100.0,30.7212,30.7518,30.7212,30.7518,12100.0
2012-12-26 13:55:00,40.18,40.18,40.16,40.18,13800.0,30.7518,30.7518,30.7365,30.7518,13800.0
2012-12-26 14:00:00,40.18,40.25,40.18,40.23,26300.0,30.7518,30.8054,30.7518,30.7901,26300.0
2012-12-26 14:05:00,40.24,40.25,40.22,40.25,10700.0,30.7978,30.8054,30.7825,30.8054,10700.0
2012-12-26 14:10:00,40.25,40.25,40.24,40.25,4400.0,30.8054,30.8054,30.7978,30.8054,4400.0
2012-12-26 14:15:00,40.25,40.25,40.24,40.25,4300.0,30.8054,30.8054,30.7978,30.8054,4300.0
2012-12-26 14:20:00,40.25,40.25,40.21,40.24,26300.0,30.8054,30.8054,30.7748,30.7978,26300.0
2012-12-26 14:25:00,40.23,40.24,40.22,40.23,11700.0,30.7901,30.7978,30.7825,30.7901,11700.0
2012-12-26 14:30:00,40.23,40.24,40.22,40.23,8700.0,30.7901,30.7978,30.7825,30.7901,8700.0
2012-12-26 14:35:00,40.23,40.25,40.23,40.25,15900.0,30.7901,30.8054,30.7901,30.8054,15900.0
2012-12-26 14:40:00,40.26,40.26,40.23,40.24,16200.0,30.8131,30.8131,30.7901,30.7978,16200.0
2012-12-26 14:45:00,40.24,40.27,40.24,40.27,17100.0,30.7978,30.8207,30.7978,30.8207,17100.0
2012-12-26 14:50:00,40.26,40.36,40.26,40.33,21000.0,30.8131,30.8896,30.8131,30.8666,21000.0
2012-12-26 14:55:00,40.34,40.38,40.33,40.34,26100.0,30.8743,30.9049,30.8666,30.8743,26100.0
2012-12-26 15:00:00,40.33,40.34,40.31,40.31,10200.0,30.8666,30.8743,30.8513,30.8513,10200.0
2012-12-26 15:05:00,40.32,40.32,40.29,40.29,14400.0,30.859,30.859,30.836,30.836,14400.0
2012-12-26 15:10:00,40.3,40.32,40.29,40.3,15900.0,30.8437,30.859,30.836,30.8437,15900.0
2012-12-26 15:15:00,40.31,40.33,40.29,40.3,20800.0,30.8513,30.8666,30.836,30.8437,20800.0
2012-12-26 15:20:00,40.3,40.32,40.28,40.31,21200.0,30.8437,30.859,30.8284,30.8513,21200.0
2012-12-26 15:25:00,40.3,40.35,40.3,40.33,31500.0,30.8437,30.8819,30.8437,30.8666,31500.0
2012-12-26 15:30:00,40.33,40.33,40.3,40.31,29900.0,30.8666,30.8666,30.8437,30.8513,29900.0
2012-12-26 15:35:00,40.32,40.33,40.31,40.33,27700.0,30.859,30.8666,30.8513,30.8666,27700.0
2012-12-26 15:40:00,40.32,40.33,40.28,40.29,34900.0,30.859,30.8666,30.8284,30.836,34900.0
2012-12-26 15:45:00,40.29,40.32,40.27,40.32,84300.0,30.836,30.859,30.8207,30.859,84300.0
2012-12-26 15:50:00,40.31,40.32,40.28,40.28,66300.0,30.8513,30.859,30.8284,30.8284,66300.0
2012-12-26 15:55:00,40.28,40.29,40.26,40.26,96100.0,30.8284,30.836,30.8131,30.8131,96100.0
2012-12-27 09:30:00,40.37,40.37,40.13,40.19,38200.0,30.8973,30.8973,30.7136,30.7595,38200.0
2012-12-27 09:35:00,40.23,40.33,40.23,40.32,19400.0,30.7901,30.8666,30.7901,30.859,19400.0
2012-12-27 09:40:00,40.32,40.45,40.32,40.43,22100.0,30.859,30.9585,30.859,30.9432,22100.0
2012-12-27 09:45:00,40.43,40.43,40.34,40.35,10500.0,30.9432,30.9432,30.8743,30.8819,10500.0
2012-12-27 09:50:00,40.35,40.35,40.26,40.27,18600.0,30.8819,30.8819,30.8131,30.8207,18600.0
2012-12-27 09:55:00,40.27,40.3,40.25,40.27,9500.0,30.8207,30.8437,30.8054,30.8207,9500.0
2012-12-27 10:00:00,40.26,40.26,40.19,40.24,15100.0,30.8131,30.8131,30.7595,30.7978,15100.0
2012-12-27 10:05:00,40.24,40.28,40.2,40.25,21700.0,30.7978,30.8284,30.7671,30.8054,21700.0
2012-12-27 10:10:00,40.24,40.27,40.18,40.19,17400.0,30.7978,30.8207,30.7518,30.7595,17400.0
2012-12-27 10:15:00,40.17,40.19,40.03,40.03,25700.0,30.7442,30.7595,30.637,30.637,25700.0
2012-12-27 10:20:00,40.04,40.06,39.85,39.94,82200.0,30.6447,30.66,30.4993,30.5682,82200.0
2012-12-27 10:25:00,39.95,39.99,39.93,39.99,16500.0,30.5758,30.6064,30.5605,30.6064,16500.0
2012-12-27 10:30:00,39.99,40.01,39.96,40.01,17300.0,30.6064,30.6217,30.5835,30.6217,17300.0
2012-12-27 10:35:00,40.0,40.02,39.95,39.95,17600.0,30.6141,30.6294,30.5758,30.5758,17600.0
2012-12-27 10:40:00,39.95,39.96,39.92,39.94,10700.0,30.5758,30.5835,30.5528,30.5682,10700.0
2012-12-27 10:45:00,39.94,39.99,39.94,39.97,15000.0,30.5682,30.6064,30.5682,30.5911,15000.0
2012-12-27 10:50:00,39.98,40.0,39.97,40.0,20800.0,30.5988,30.6141,30.5911,30.6141,20800.0
2012-12-27 10:55:00,40.0,40.01,39.95,40.01,15900.0,30.6141,30.6217,30.5758,30.6217,15900.0
2012-12-27 11:00:00,40.02,40.05,40.01,40.02,12300.0,30.6294,30.6523,30.6217,30.6294,12300.0
2012-12-27 11:05:00,40.01,40.01,39.95,39.98,18200.0,30.6217,30.6217,30.5758,30.5988,18200.0
2012-12-27 11:10:00,39.98,39.98,39.9,39.94,16800.0,30.5988,30.5988,30.5375,30.5682,16800.0
2012-12-27 11:15:00,39.94,39.94,39.93,39.94,4700.0,30.5682,30.5682,30.5605,30.5682,4700.0
2012-12-27 11:20:00,39.93,39.98,39.93,39.98,16000.0,30.5605,30.5988,30.5605,30.5988,16000.0
2012-12-27 11:25:00,39.97,39.99,39.94,39.94,16900.0,30.5911,30.6064,30.5682,30.5682,16900.0
2012-12-27 11:30:00,39.94,39.98,39.94,39.97,7900.0,30.5682,30.5988,30.5682,30.5911,7900.0
2012-12-27 11:35:00,39.97,39.98,39.95,39.97,6800.0,30.5911,30.5988,30.5758,30.5911,6800.0
2012-12-27 11:40:00,39.98,40.02,39.97,39.97,13500.0,30.5988,30.6294,30.5911,30.5911,13500.0
2012-12-27 11:45:00,39.96,39.99,39.93,39.99,19200.0,30.5835,30.6064,30.5605,30.6064,19200.0
2012-12-27 11:50:00,39.99,39.99,39.96,39.98,8000.0,30.6064,30.6064,30.5835,30.5988,8000.0
2012-12-27 11:55:00,39.97,39.97,39.93,39.96,9600.0,30.5911,30.5911,30.5605,30.5835,9600.0
2012-12-27 12:00:00,39.96,39.96,39.87,39.87,20300.0,30.5835,30.5835,30.5146,30.5146,20300.0
2012-12-27 12:05:00,39.87,39.88,39.85,39.87,19100.0,30.5146,30.5222,30.4993,30.5146,19100.0
2012-12-27 12:10:00,39.88,39.9,39.87,39.9,12100.0,30.5222,30.5375,30.5146,30.5375,12100.0
2012-12-27 12:15:00,39.9,39.9,39.84,39.86,35800.0,30.5375,30.5375,30.4916,30.5069,35800.0
2012-12-27 12:20:00,39.87,39.87,39.81,39.81,18900.0,30.5146,30.5146,30.4687,30.4687,18900.0
2012-12-27 12:25:00,39.81,39.85,39.81,39.83,10700.0,30.4687,30.4993,30.4687,30.484,10700.0
2012-12-27 12:30:00,39.83,39.83,39.76,39.77,25000.0,30.484,30.484,30.4304,30.438,25000.0
2012-12-27 12:35:00,39.76,39.78,39.71,39.77,17200.0,30.4304,30.4457,30.3921,30.438,17200.0
2012-12-27 12:40:00,39.77,39.8,39.76,39.76,9500.0,30.438,30.461,30.4304,30.4304,9500.0
2012-12-27 12:45:00,39.76,39.79,39.73,39.78,11700.0,30.4304,30.4534,30.4074,30.4457,11700.0
2012-12-27 12:50:00,39.78,39.83,39.76,39.82,13900.0,30.4457,30.484,30.4304,30.4763,13900.0
2012-12-27 12:55:00,39.82,39.87,39.79,39.87,20000.0,30.4763,30.5146,30.4534,30.5146,20000.0
2012-12-27 13:00:00,39.86,39.91,39.86,39.91,8500.0,30.5069,30.5452,30.5069,30.5452,8500.0
2012-12-27 13:05:00,39.91,39.91,39.83,39.86,24300.0,30.5452,30.5452,30.484,30.5069,24300.0
2012-12-27 13:10:00,39.86,39.89,39.86,39.87,10500.0,30.5069,30.5299,30.5069,30.5146,10500.0
2012-12-27 13:15:00,39.88,39.9,39.86,39.86,11000.0,30.5222,30.5375,30.5069,30.5069,11000.0
2012-12-27 13:20:00,39.86,39.86,39.74,39.76,17800.0,30.5069,30.5069,30.4151,30.4304,17800.0
2012-12-27 13:25:00,39.76,39.76,39.73,39.74,12900.0,30.4304,30.4304,30.4074,30.4151,12900.0
2012-12-27 13:30:00,39.75,39.76,39.73,39.74,10400.0,30.4227,30.4304,30.4074,30.4151,10400.0
2012-12-27 13:35:00,39.73,39.75,39.7,39.74,23700.0,30.4074,30.4227,30.3845,30.4151,23700.0
2012-12-27 13:40:00,39.74,39.76,39.72,39.74,12900.0,30.4151,30.4304,30.3998,30.4151,12900.0
2012-12-27 13:45:00,39.73,39.75,39.71,39.75,15000.0,30.4074,30.4227,30.3921,30.4227,15000.0
2012-12-27 13:50:00,39.74,39.76,39.74,39.76,9700.0,30.4151,30.4304,30.4151,30.4304,9700.0
2012-12-27 13:55:00,39.76,39.78,39.75,39.77,17000.0,30.4304,30.4457,30.4227,30.438,17000.0
2012-12-27 14:00:00,39.78,39.81,39.77,39.78,31500.0,30.4457,30.4687,30.438,30.4457,31500.0
2012-12-27 14:05:00,39.77,39.81,39.76,39.79,8300.0,30.438,30.4687,30.4304,30.4534,8300.0
2012-12-27 14:10:00,39.79,39.8,39.77,39.77,7400.0,30.4534,30.461,30.438,30.438,7400.0
2012-12-27 14:15:00,39.77,39.8,39.74,39.79,19500.0,30.438,30.461,30.4151,30.4534,19500.0
2012-12-27 14:20:00,39.8,39.81,39.75,39.76,10300.0,30.461,30.4687,30.4227,30.4304,10300.0
2012-12-27 14:25:00,39.75,39.75,39.72,39.75,9400.0,30.4227,30.4227,30.3998,30.4227,9400.0
2012-12-27 14:30:00,39.74,39.77,39.71,39.73,15900.0,30.4151,30.438,30.3921,30.4074,15900.0
2012-12-27 14:35:00,39.74,39.78,39.73,39.77,12000.0,30.4151,30.4457,30.4074,30.438,12000.0
2012-12-27 14:40:00,39.77,39.86,39.75,39.86,18100.0,30.438,30.5069,30.4227,30.5069,18100.0
2012-12-27 14:45:00,39.88,40.01,39.87,39.94,77100.0,30.5222,30.6217,30.5146,30.5682,77100.0
2012-12-27 14:50:00,39.93,39.98,39.9,39.91,27400.0,30.5605,30.5988,30.5375,30.5452,27400.0
2012-12-27 14:55:00,39.92,39.99,39.91,39.97,55500.0,30.5528,30.6064,30.5452,30.5911,55500.0
2012-12-27 15:00:00,39.97,39.99,39.92,39.95,31100.0,30.5911,30.6064,30.5528,30.5758,31100.0
2012-12-27 15:05:00,39.96,40.03,39.96,40.01,33400.0,30.5835,30.637,30.5835,30.6217,33400.0
2012-12-27 15:10:00,40.01,40.01,39.96,39.97,13200.0,30.6217,30.6217,30.5835,30.5911,13200.0
2012-12-27 15:15:00,39.97,40.0,39.96,40.0,26800.0,30.5911,30.6141,30.5835,30.6141,26800.0
2012-12-27 15:20:00,40.0,40.11,40.0,40.07,60200.0,30.6141,30.6983,30.6141,30.6676,60200.0
2012-12-27 15:25:00,40.08,40.1,40.05,40.06,25900.0,30.6753,30.6906,30.6523,30.66,25900.0
2012-12-27 15:30:00,40.06,40.13,40.06,40.12,54200.0,30.66,30.7136,30.66,30.7059,54200.0
2012-12-27 15:35:00,40.12,40.18,40.11,40.14,48400.0,30.7059,30.7518,30.6983,30.7212,48400.0
2012-12-27 15:40:00,40.15,40.23,40.15,40.23,79400.0,30.7289,30.7901,30.7289,30.7901,79400.0
2012-12-27 15:45:00,40.22,40.23,40.15,40.15,50000.0,30.7825,30.7901,30.7289,30.7289,50000.0
2012-12-27 15:50:00,40.16,40.2,40.12,40.16,79900.0,30.7365,30.7671,30.7059,30.7365,79900.0
2012-12-27 15:55:00,40.15,40.23,40.13,40.14,142700.0,30.7289,30.7901,30.7136,30.7212,142700.0
2012-12-28 09:30:00,39.84,39.84,39.69,39.79,20500.0,30.4916,30.4916,30.3768,30.4534,20500.0
2012-12-28 09:35:00,39.79,39.97,39.79,39.89,16300.0,30.4534,30.5911,30.4534,30.5299,16300.0
2012-12-28 09:40:00,39.88,39.96,39.88,39.95,11000.0,30.5222,30.5835,30.5222,30.5758,11000.0
2012-12-28 09:45:00,39.96,39.97,39.89,39.92,11200.0,30.5835,30.5911,30.5299,30.5528,11200.0
2012-12-28 09:50:00,39.92,39.94,39.88,39.89,26200.0,30.5528,30.5682,30.5222,30.5299,26200.0
2012-12-28 09:55:00,39.87,39.93,39.86,39.92,23500.0,30.5146,30.5605,30.5069,30.5528,23500.0
2012-12-28 10:00:00,39.9,39.9,39.84,39.89,27200.0,30.5375,30.5375,30.4916,30.5299,27200.0
2012-12-28 10:05:00,39.9,39.92,39.84,39.85,40500.0,30.5375,30.5528,30.4916,30.4993,40500.0
2012-12-28 10:10:00,39.85,39.87,39.79,39.81,18300.0,30.4993,30.5146,30.4534,30.4687,18300.0
2012-12-28 10:15:00,39.82,39.9,39.82,39.89,17700.0,30.4763,30.5375,30.4763,30.5299,17700.0
2012-12-28 10:20:00,39.89,39.93,39.88,39.91,15800.0,30.5299,30.5605,30.5222,30.5452,15800.0
2012-12-28 10:25:00,39.91,39.95,39.87,39.93,25400.0,30.5452,30.5758,30.5146,30.5605,25400.0
2012-12-28 10:30:00,39.93,39.98,39.9,39.95,24900.0,30.5605,30.5988,30.5375,30.5758,24900.0
2012-12-28 10:35:00,39.94,40.02,39.94,40.0,14400.0,30.5682,30.6294,30.5682,30.6141,14400.0
2012-12-28 10:40:00,40.0,40.14,40.0,40.05,30400.0,30.6141,30.7212,30.6141,30.6523,30400.0
2012-12-28 10:45:00,40.05,40.23,40.05,40.15,60300.0,30.6523,30.7901,30.6523,30.7289,60300.0
2012-12-28 10:50:00,40.15,40.16,40.1,40.12,28000.0,30.7289,30.7365,30.6906,30.7059,28000.0
2012-12-28 10:55:00,40.12,40.14,40.08,40.09,22800.0,30.7059,30.7212,30.6753,30.683,22800.0
2012-12-28 11:00:00,40.1,40.16,40.09,40.15,22500.0,30.6906,30.7365,30.683,30.7289,22500.0
2012-12-28 11:05:00,40.15,40.16,40.08,40.13,31200.0,30.7289,30.7365,30.6753,30.7136,31200.0
2012-12-28 11:10:00,40.12,40.16,40.11,40.15,19900.0,30.7059,30.7365,30.6983,30.7289,19900.0
2012-12-28 11:15:00,40.16,40.2,40.14,40.2,18100.0,30.7365,30.7671,30.7212,30.7671,18100.0
2012-12-28 11:20:00,40.19,40.2,40.16,40.16,14000.0,30.7595,30.7671,30.7365,30.7365,14000.0
2012-12-28 11:25:00,40.17,40.18,40.11,40.14,20100.0,30.7442,30.7518,30.6983,30.7212,20100.0
2012-12-28 11:30:00,40.12,40.13,40.09,40.11,17600.0,30.7059,30.7136,30.683,30.6983,17600.0
2012-12-28 11:35:00,40.11,40.14,40.08,40.12,23200.0,30.6983,30.7212,30.6753,30.7059,23200.0
2012-12-28 11:40:00,40.12,40.2,40.12,40.18,13600.0,30.7059,30.7671,30.7059,30.7518,13600.0
2012-12-28 11:45:00,40.18,40.2,40.16,40.2,15400.0,30.7518,30.7671,30.7365,30.7671,15400.0
2012-12-28 11:50:00,40.21,40.23,40.2,40.21,16400.0,30.7748,30.7901,30.7671,30.7748,16400.0
2012-12-28 11:55:00,40.21,40.22,40.19,40.21,6500.0,30.7748,30.7825,30.7595,30.7748,6500.0
2012-12-28 12:00:00,40.2,40.25,40.2,40.22,18300.0,30.7671,30.8054,30.7671,30.7825,18300.0
2012-12-28 12:05:00,40.23,40.23,40.2,40.2,13800.0,30.7901,30.7901,30.7671,30.7671,13800.0
2012-12-28 12:10:00,40.2,40.24,40.18,40.24,12200.0,30.7671,30.7978,30.7518,30.7978,12200.0
2012-12-28 12:15:00,40.24,40.25,40.22,40.24,19200.0,30.7978,30.8054,30.7825,30.7978,19200.0
2012-12-28 12:20:00,40.24,40.25,40.2,40.21,16600.0,30.7978,30.8054,30.7671,30.7748,16600.0
2012-12-28 12:25:00,40.21,40.23,40.19,40.23,29000.0,30.7748,30.7901,30.7595,30.7901,29000.0
2012-12-28 12:30:00,40.22,40.24,40.21,40.23,17600.0,30.7825,30.7978,30.7748,30.7901,17600.0
2012-12-28 12:35:00,40.24,40.25,40.23,40.24,20900.0,30.7978,30.8054,30.7901,30.7978,20900.0
2012-12-28 12:40:00,40.24,40.25,40.22,40.23,11500.0,30.7978,30.8054,30.7825,30.7901,11500.0
2012-12-28 12:45:00,40.23,40.27,40.22,40.26,16000.0,30.7901,30.8207,30.7825,30.8131,16000.0
2012-12-28 12:50:00,40.26,40.27,40.2,40.2,13700.0,30.8131,30.8207,30.7671,30.7671,13700.0
2012-12-28 12:55:00,40.21,40.26,40.2,40.26,12700.0,30.7748,30.8131,30.7671,30.8131,12700.0
2012-12-28 13:00:00,40.26,40.3,40.25,40.28,15800.0,30.8131,30.8437,30.8054,30.8284,15800.0
2012-12-28 13:05:00,40.29,40.29,40.23,40.26,12800.0,30.836,30.836,30.7901,30.8131,12800.0
2012-12-28 13:10:00,40.26,40.3,40.26,40.29,12800.0,30.8131,30.8437,30.8131,30.836,12800.0
2012-12-28 13:15:00,40.29,40.29,40.25,40.26,11400.0,30.836,30.836,30.8054,30.8131,11400.0
2012-12-28 13:20:00,40.27,40.27,40.2,40.2,12900.0,30.8207,30.8207,30.7671,30.7671,12900.0
2012-12-28 13:25:00,40.21,40.22,40.2,40.2,10700.0,30.7748,30.7825,30.7671,30.7671,10700.0
2012-12-28 13:30:00,40.2,40.21,40.17,40.19,13300.0,30.7671,30.7748,30.7442,30.7595,13300.0
2012-12-28 13:35:00,40.18,40.18,40.16,40.17,9300.0,30.7518,30.7518,30.7365,30.7442,9300.0
2012-12-28 13:40:00,40.18,40.21,40.17,40.21,15300.0,30.7518,30.7748,30.7442,30.7748,15300.0
2012-12-28 13:45:00,40.21,40.21,40.15,40.15,19000.0,30.7748,30.7748,30.7289,30.7289,19000.0
2012-12-28 13:50:00,40.15,40.16,40.13,40.13,17400.0,30.7289,30.7365,30.7136,30.7136,17400.0
2012-12-28 13:55:00,40.14,40.14,40.09,40.13,16100.0,30.7212,30.7212,30.683,30.7136,16100.0
2012-12-28 14:00:00,40.12,40.13,40.1,40.1,16200.0,30.7059,30.7136,30.6906,30.6906,16200.0
2012-12-28 14:05:00,40.09,40.11,40.06,40.08,20000.0,30.683,30.6983,30.66,30.6753,20000.0
2012-12-28 14:10:00,40.07,40.1,40.06,40.07,20200.0,30.6676,30.6906,30.66,30.6676,20200.0
2012-12-28 14:15:00,40.08,40.08,40.06,40.07,8900.0,30.6753,30.6753,30.66,30.6676,8900.0
2012-12-28 14:20:00,40.07,40.09,40.06,40.08,9700.0,30.6676,30.683,30.66,30.6753,9700.0
2012-12-28 14:25:00,40.09,40.11,40.06,40.09,34300.0,30.683,30.6983,30.66,30.683,34300.0
2012-12-28 14:30:00,40.09,40.1,40.03,40.04,29300.0,30.683,30.6906,30.637,30.6447,29300.0
2012-12-28 14:35:00,40.04,40.04,40.02,40.02,16400.0,30.6447,30.6447,30.6294,30.6294,16400.0
2012-12-28 14:40:00,40.03,40.06,40.02,40.06,19500.0,30.637,30.66,30.6294,30.66,19500.0
2012-12-28 14:45:00,40.06,40.07,40.04,40.06,19600.0,30.66,30.6676,30.6447,30.66,19600.0
2012-12-28 14:50:00,40.06,40.06,40.02,40.04,19000.0,30.66,30.66,30.6294,30.6447,19000.0
2012-12-28 14:55:00,40.04,40.04,40.03,40.03,4800.0,30.6447,30.6447,30.637,30.637,4800.0
2012-12-28 15:00:00,40.03,40.04,40.02,40.02,23400.0,30.637,30.6447,30.6294,30.6294,23400.0
2012-12-28 15:05:00,40.02,40.02,40.0,40.02,14200.0,30.6294,30.6294,30.6141,30.6294,14200.0
2012-12-28 15:10:00,40.02,40.02,39.99,40.01,26000.0,30.6294,30.6294,30.6064,30.6217,26000.0
2012-12-28 15:15:00,40.01,40.09,40.01,40.09,33600.0,30.6217,30.683,30.6217,30.683,33600.0
2012-12-28 15:20:00,40.08,40.09,40.03,40.04,22100.0,30.6753,30.683,30.637,30.6447,22100.0
2012-12-28 15:25:00,40.04,40.09,40.04,40.04,24800.0,30.6447,30.683,30.6447,30.6447,24800.0
2012-12-28 15:30:00,40.05,40.09,40.05,40.07,33300.0,30.6523,30.683,30.6523,30.6676,33300.0
2012-12-28 15:35:00,40.06,40.1,39.91,39.95,100700.0,30.66,30.6906,30.5452,30.5758,100700.0
2012-12-28 15:40:00,39.95,39.99,39.93,39.95,48500.0,30.5758,30.6064,30.5605,30.5758,48500.0
2012-12-28 15:45:00,39.94,39.94,39.85,39.88,85300.0,30.5682,30.5682,30.4993,30.5222,85300.0
2012-12-28 15:50:00,39.88,39.88,39.82,39.87,61300.0,30.5222,30.5222,30.4763,30.5146,61300.0
2012-12-28 15:55:00,39.87,39.91,39.85,39.85,160100.0,30.5146,30.5452,30.4993,30.4993,160100.0
2012-12-31 09:30:00,39.72,39.75,39.54,39.61,56500.0,30.3998,30.4227,30.262,30.3156,56500.0
2012-12-31 09:35:00,39.63,39.69,39.58,39.68,19000.0,30.3309,30.3768,30.2926,30.3692,19000.0
2012-12-31 09:40:00,39.69,39.72,39.62,39.65,30100.0,30.3768,30.3998,30.3232,30.3462,30100.0
2012-12-31 09:45:00,39.65,39.66,39.61,39.64,45800.0,30.3462,30.3539,30.3156,30.3385,45800.0
2012-12-31 09:50:00,39.65,39.71,39.62,39.7,43000.0,30.3462,30.3921,30.3232,30.3845,43000.0
2012-12-31 09:55:00,39.69,39.75,39.66,39.68,35200.0,30.3768,30.4227,30.3539,30.3692,35200.0
2012-12-31 10:00:00,39.68,39.79,39.68,39.77,39700.0,30.3692,30.4534,30.3692,30.438,39700.0
2012-12-31 10:05:00,39.77,39.8,39.75,39.79,35100.0,30.438,30.461,30.4227,30.4534,35100.0
2012-12-31 10:10:00,39.8,39.81,39.7,39.72,29500.0,30.461,30.4687,30.3845,30.3998,29500.0
2012-12-31 10:15:00,39.72,39.74,39.64,39.64,31500.0,30.3998,30.4151,30.3385,30.3385,31500.0
2012-12-31 10:20:00,39.64,39.69,39.62,39.68,25600.0,30.3385,30.3768,30.3232,30.3692,25600.0
2012-12-31 10:25:00,39.67,39.79,39.67,39.72,46500.0,30.3615,30.4534,30.3615,30.3998,46500.0
2012-12-31 10:30:00,39.71,39.81,39.7,39.8,16700.0,30.3921,30.4687,30.3845,30.461,16700.0
2012-12-31 10:35:00,39.79,39.9,39.79,39.85,31500.0,30.4534,30.5375,30.4534,30.4993,31500.0
2012-12-31 10:40:00,39.84,39.85,39.77,39.77,19600.0,30.4916,30.4993,30.438,30.438,19600.0
2012-12-31 10:45:00,39.78,39.8,39.72,39.73,26000.0,30.4457,30.461,30.3998,30.4074,26000.0
2012-12-31 10:50:00,39.73,39.8,39.72,39.8,17400.0,30.4074,30.461,30.3998,30.461,17400.0
2012-12-31 10:55:00,39.81,39.81,39.76,39.77,14100.0,30.4687,30.4687,30.4304,30.438,14100.0
2012-12-31 11:00:00,39.78,39.91,39.77,39.91,28900.0,30.4457,30.5452,30.438,30.5452,28900.0
2012-12-31 11:05:00,39.91,39.91,39.8,39.8,26600.0,30.5452,30.5452,30.461,30.461,26600.0
2012-12-31 11:10:00,39.8,39.82,39.77,39.78,22700.0,30.461,30.4763,30.438,30.4457,22700.0
2012-12-31 11:15:00,39.78,39.79,39.76,39.78,19400.0,30.4457,30.4534,30.4304,30.4457,19400.0
2012-12-31 11:20:00,39.78,39.81,39.72,39.73,26500.0,30.4457,30.4687,30.3998,30.4074,26500.0
2012-12-31 11:25:00,39.71,39.72,39.67,39.71,39600.0,30.3921,30.3998,30.3615,30.3921,39600.0
2012-12-31 11:30:00,39.71,39.78,39.71,39.74,23200.0,30.3921,30.4457,30.3921,30.4151,23200.0
2012-12-31 11:35:00,39.74,39.78,39.71,39.75,24000.0,30.4151,30.4457,30.3921,30.4227,24000.0
2012-12-31 11:40:00,39.75,39.75,39.73,39.73,16900.0,30.4227,30.4227,30.4074,30.4074,16900.0
2012-12-31 11:45:00,39.73,39.8,39.72,39.78,16100.0,30.4074,30.461,30.3998,30.4457,16100.0
2012-12-31 11:50:00,39.78,39.79,39.72,39.72,17900.0,30.4457,30.4534,30.3998,30.3998,17900.0
2012-12-31 11:55:00,39.72,39.77,39.72,39.75,16900.0,30.3998,30.438,30.3998,30.4227,16900.0
2012-12-31 12:00:00,39.76,39.8,39.75,39.8,19600.0,30.4304,30.461,30.4227,30.461,19600.0
2012-12-31 12:05:00,39.8,39.82,39.74,39.75,23400.0,30.461,30.4763,30.4151,30.4227,23400.0
2012-12-31 12:10:00,39.74,39.79,39.73,39.79,12900.0,30.4151,30.4534,30.4074,30.4534,12900.0
2012-12-31 12:15:00,39.79,39.81,39.79,39.81,12000.0,30.4534,30.4687,30.4534,30.4687,12000.0
2012-12-31 12:20:00,39.8,39.84,39.8,39.81,22400.0,30.461,30.4916,30.461,30.4687,22400.0
2012-12-31 12:25:00,39.8,39.81,39.79,39.79,10900.0,30.461,30.4687,30.4534,30.4534,10900.0
2012-12-31 12:30:00,39.79,39.83,39.78,39.83,22200.0,30.4534,30.484,30.4457,30.484,22200.0
2012-12-31 12:35:00,39.84,39.89,39.84,39.86,17300.0,30.4916,30.5299,30.4916,30.5069,17300.0
2012-12-31 12:40:00,39.86,39.97,39.86,39.92,51600.0,30.5069,30.5911,30.5069,30.5528,51600.0
2012-12-31 12:45:00,39.92,40.06,39.92,40.06,42700.0,30.5528,30.66,30.5528,30.66,42700.0
2012-12-31 12:50:00,40.06,40.07,39.98,39.99,30700.0,30.66,30.6676,30.5988,30.6064,30700.0
2012-12-31 12:55:00,39.98,39.98,39.84,39.9,35400.0,30.5988,30.5988,30.4916,30.5375,35400.0
2012-12-31 13:00:00,39.91,39.94,39.9,39.91,21900.0,30.5452,30.5682,30.5375,30.5452,21900.0
2012-12-31 13:05:00,39.91,39.97,39.87,39.97,40300.0,30.5452,30.5911,30.5146,30.5911,40300.0
2012-12-31 13:10:00,39.97,40.03,39.93,40.01,48600.0,30.5911,30.637,30.5605,30.6217,48600.0
2012-12-31 13:15:00,40.01,40.07,40.0,40.01,30600.0,30.6217,30.6676,30.6141,30.6217,30600.0
2012-12-31 13:20:00,40.01,40.07,39.98,40.06,28000.0,30.6217,30.6676,30.5988,30.66,28000.0
2012-12-31 13:25:00,40.05,40.06,40.0,40.0,26500.0,30.6523,30.66,30.6141,30.6141,26500.0
2012-12-31 13:30:00,40.0,40.02,39.98,39.99,15200.0,30.6141,30.6294,30.5988,30.6064,15200.0
2012-12-31 13:35:00,40.0,40.05,39.98,40.03,19900.0,30.6141,30.6523,30.5988,30.637,19900.0
2012-12-31 13:40:00,40.05,40.08,40.01,40.02,26500.0,30.6523,30.6753,30.6217,30.6294,26500.0
2012-12-31 13:45:00,40.02,40.16,39.9,39.91,90500.0,30.6294,30.7365,30.5375,30.5452,90500.0
2012-12-31 13:50:00,39.91,39.91,39.83,39.89,47300.0,30.5452,30.5452,30.484,30.5299,47300.0
2012-12-31 13:55:00,39.88,39.95,39.85,39.92,43800.0,30.5222,30.5758,30.4993,30.5528,43800.0
2012-12-31 14:00:00,39.92,39.94,39.86,39.91,24500.0,30.5528,30.5682,30.5069,30.5452,24500.0
2012-12-31 14:05:00,39.9,39.94,39.88,39.93,19200.0,30.5375,30.5682,30.5222,30.5605,19200.0
2012-12-31 14:10:00,39.92,39.93,39.86,39.9,29400.0,30.5528,30.5605,30.5069,30.5375,29400.0
2012-12-31 14:15:00,39.89,39.94,39.88,39.93,21700.0,30.5299,30.5682,30.5222,30.5605,21700.0
2012-12-31 14:20:00,39.93,40.02,39.93,40.02,28500.0,30.5605,30.6294,30.5605,30.6294,28500.0
2012-12-31 14:25:00,40.01,40.02,39.98,40.02,25400.0,30.6217,30.6294,30.5988,30.6294,25400.0
2012-12-31 14:30:00,40.02,40.04,39.96,39.97,46000.0,30.6294,30.6447,30.5835,30.5911,46000.0
2012-12-31 14:35:00,39.96,39.96,39.88,39.89,33700.0,30.5835,30.5835,30.5222,30.5299,33700.0
2012-12-31 14:40:00,39.89,39.96,39.89,39.96,36000.0,30.5299,30.5835,30.5299,30.5835,36000.0
2012-12-31 14:45:00,39.95,40.02,39.91,39.98,48200.0,30.5758,30.6294,30.5452,30.5988,48200.0
2012-12-31 14:50:00,39.97,40.05,39.96,40.0,34300.0,30.5911,30.6523,30.5835,30.6141,34300.0
2012-12-31 14:55:00,40.01,40.12,40.0,40.09,22500.0,30.6217,30.7059,30.6141,30.683,22500.0
2012-12-31 15:00:00,40.09,40.16,40.08,40.1,40500.0,30.683,30.7365,30.6753,30.6906,40500.0
2012-12-31 15:05:00,40.1,40.13,40.08,40.09,28700.0,30.6906,30.7136,30.6753,30.683,28700.0
2012-12-31 15:10:00,40.08,40.09,39.98,39.99,58300.0,30.6753,30.683,30.5988,30.6064,58300.0
2012-12-31 15:15:00,40.0,40.02,39.98,40.0,48200.0,30.6141,30.6294,30.5988,30.6141,48200.0
2012-12-31 15:20:00,39.99,40.03,39.98,40.02,25600.0,30.6064,30.637,30.5988,30.6294,25600.0
2012-12-31 15:25:00,40.02,40.05,39.93,39.98,57600.0,30.6294,30.6523,30.5605,30.5988,57600.0
2012-12-31 15:30:00,39.98,40.01,39.97,40.0,61300.0,30.5988,30.6217,30.5911,30.6141,61300.0
2012-12-31 15:35:00,39.99,40.04,39.99,40.02,52900.0,30.6064,30.6447,30.6064,30.6294,52900.0
2012-12-31 15:40:00,40.03,40.05,39.97,39.98,70700.0,30.637,30.6523,30.5911,30.5988,70700.0
2012-12-31 15:45:00,39.98,40.07,39.97,40.06,113900.0,30.5988,30.6676,30.5911,30.66,113900.0
2012-12-31 15:50:00,40.07,40.18,40.06,40.14,175200.0,30.6676,30.7518,30.66,30.7212,175200.0
2012-12-31 15:55:00,40.15,40.19,40.1,40.17,257000.0,30.7289,30.7595,30.6906,30.7442,257000.0
2013-01-02 09:30:00,40.9,41.0,40.65,40.7,77700.0,31.3029,31.3794,31.1116,31.1498,77700.0
2013-01-02 09:35:00,40.73,40.94,40.72,40.91,55400.0,31.1728,31.3335,31.1651,31.3105,55400.0
2013-01-02 09:40:00,40.92,40.93,40.8,40.8,35000.0,31.3182,31.3259,31.2264,31.2264,35000.0
2013-01-02 09:45:00,40.8,40.87,40.8,40.85,38800.0,31.2264,31.2799,31.2264,31.2646,38800.0
2013-01-02 09:50:00,40.86,40.93,40.84,40.9,56500.0,31.2723,31.3259,31.257,31.3029,56500.0
2013-01-02 09:55:00,40.89,40.94,40.88,40.92,39400.0,31.2952,31.3335,31.2876,31.3182,39400.0
2013-01-02 10:00:00,40.93,41.0,40.91,40.97,64300.0,31.3259,31.3794,31.3105,31.3565,64300.0
2013-01-02 10:05:00,40.96,40.99,40.94,40.97,37700.0,31.3488,31.3718,31.3335,31.3565,37700.0
2013-01-02 10:10:00,40.98,41.0,40.91,40.98,33800.0,31.3641,31.3794,31.3105,31.3641,33800.0
2013-01-02 10:15:00,40.98,41.0,40.91,40.91,33400.0,31.3641,31.3794,31.3105,31.3105,33400.0
2013-01-02 10:20:00,40.9,40.95,40.86,40.87,28200.0,31.3029,31.3412,31.2723,31.2799,28200.0
2013-01-02 10:25:00,40.88,40.9,40.83,40.85,29900.0,31.2876,31.3029,31.2493,31.2646,29900.0
2013-01-02 10:30:00,40.84,40.95,40.84,40.93,38700.0,31.257,31.3412,31.257,31.3259,38700.0
2013-01-02 10:35:00,40.94,40.94,40.87,40.89,23800.0,31.3335,31.3335,31.2799,31.2952,23800.0
2013-01-02 10:40:00,40.9,40.94,40.9,40.91,27900.0,31.3029,31.3335,31.3029,31.3105,27900.0
2013-01-02 10:45:00,40.92,40.93,40.88,40.91,42000.0,31.3182,31.3259,31.2876,31.3105,42000.0
2013-01-02 10:50:00,40.91,40.93,40.87,40.92,30700.0,31.3105,31.3259,31.2799,31.3182,30700.0
2013-01-02 10:55:00,40.91,40.91,40.88,40.9,22700.0,31.3105,31.3105,31.2876,31.3029,22700.0
2013-01-02 11:00:00,40.9,40.95,40.89,40.91,39500.0,31.3029,31.3412,31.2952,31.3105,39500.0
2013-01-02 11:05:00,40.92,40.97,40.91,40.93,39700.0,31.3182,31.3565,31.3105,31.3259,39700.0
2013-01-02 11:10:00,40.93,40.98,40.93,40.97,30600.0,31.3259,31.3641,31.3259,31.3565,30600.0
2013-01-02 11:15:00,40.97,41.01,40.95,41.01,23500.0,31.3565,31.3871,31.3412,31.3871,23500.0
2013-01-02 11:20:00,41.0,41.02,40.98,40.98,25500.0,31.3794,31.3947,31.3641,31.3641,25500.0
2013-01-02 11:25:00,40.98,41.01,40.96,40.99,27800.0,31.3641,31.3871,31.3488,31.3718,27800.0
2013-01-02 11:30:00,40.98,41.01,40.97,40.99,14200.0,31.3641,31.3871,31.3565,31.3718,14200.0
2013-01-02 11:35:00,40.99,41.02,40.98,41.01,20600.0,31.3718,31.3947,31.3641,31.3871,20600.0
2013-01-02 11:40:00,41.0,41.02,40.99,41.02,12100.0,31.3794,31.3947,31.3718,31.3947,12100.0
2013-01-02 11:45:00,41.02,41.07,41.02,41.06,28900.0,31.3947,31.433,31.3947,31.4253,28900.0
2013-01-02 11:50:00,41.06,41.06,41.02,41.04,19000.0,31.4253,31.4253,31.3947,31.41,19000.0
2013-01-02 11:55:00,41.04,41.04,40.98,41.0,29900.0,31.41,31.41,31.3641,31.3794,29900.0
2013-01-02 12:00:00,40.99,41.03,40.97,41.03,19400.0,31.3718,31.4024,31.3565,31.4024,19400.0
2013-01-02 12:05:00,41.03,41.05,41.02,41.03,15900.0,31.4024,31.4177,31.3947,31.4024,15900.0
2013-01-02 12:10:00,41.03,41.03,41.01,41.02,15800.0,31.4024,31.4024,31.3871,31.3947,15800.0
2013-01-02 12:15:00,41.03,41.04,41.01,41.02,13500.0,31.4024,31.41,31.3871,31.3947,13500.0
2013-01-02 12:20:00,41.02,41.04,40.99,40.99,20600.0,31.3947,31.41,31.3718,31.3718,20600.0
2013-01-02 12:25:00,41.0,41.01,40.99,41.0,21800.0,31.3794,31.3871,31.3718,31.3794,21800.0
2013-01-02 12:30:00,41.01,41.02,41.0,41.01,10800.0,31.3871,31.3947,31.3794,31.3871,10800.0
2013-01-02 12:35:00,41.02,41.04,41.0,41.04,12500.0,31.3947,31.41,31.3794,31.41,12500.0
2013-01-02 12:40:00,41.04,41.05,41.02,41.02,16600.0,31.41,31.4177,31.3947,31.3947,16600.0
2013-01-02 12:45:00,41.02,41.04,40.99,41.04,17600.0,31.3947,31.41,31.3718,31.41,17600.0
2013-01-02 12:50:00,41.05,41.05,41.03,41.03,13000.0,31.4177,31.4177,31.4024,31.4024,13000.0
2013-01-02 12:55:00,41.04,41.06,41.04,41.05,13800.0,31.41,31.4253,31.41,31.4177,13800.0
2013-01-02 13:00:00,41.04,41.06,41.03,41.04,16200.0,31.41,31.4253,31.4024,31.41,16200.0
2013-01-02 13:05:00,41.04,41.05,41.03,41.05,8300.0,31.41,31.4177,31.4024,31.4177,8300.0
2013-01-02 13:10:00,41.05,41.05,41.04,41.05,14200.0,31.4177,31.4177,31.41,31.4177,14200.0
2013-01-02 13:15:00,41.05,41.07,41.04,41.05,12300.0,31.4177,31.433,31.41,31.4177,12300.0
2013-01-02 13:20:00,41.06,41.08,41.05,41.08,21300.0,31.4253,31.4407,31.4177,31.4407,21300.0
2013-01-02 13:25:00,41.08,41.1,41.07,41.07,12500.0,31.4407,31.456,31.433,31.433,12500.0
2013-01-02 13:30:00,41.07,41.08,41.05,41.07,21600.0,31.433,31.4407,31.4177,31.433,21600.0
2013-01-02 13:35:00,41.07,41.09,41.05,41.07,18500.0,31.433,31.4483,31.4177,31.433,18500.0
2013-01-02 13:40:00,41.07,41.09,41.06,41.07,21900.0,31.433,31.4483,31.4253,31.433,21900.0
2013-01-02 13:45:00,41.07,41.08,41.05,41.08,14200.0,31.433,31.4407,31.4177,31.4407,14200.0
2013-01-02 13:50:00,41.08,41.08,41.05,41.06,28400.0,31.4407,31.4407,31.4177,31.4253,28400.0
2013-01-02 13:55:00,41.06,41.08,41.04,41.04,34800.0,31.4253,31.4407,31.41,31.41,34800.0
2013-01-02 14:00:00,41.04,41.05,41.01,41.01,22600.0,31.41,31.4177,31.3871,31.3871,22600.0
2013-01-02 14:05:00,41.01,41.01,40.96,40.98,25300.0,31.3871,31.3871,31.3488,31.3641,25300.0
2013-01-02 14:10:00,40.99,41.03,40.98,41.01,43100.0,31.3718,31.4024,31.3641,31.3871,43100.0
2013-01-02 14:15:00,41.01,41.03,40.98,41.01,34200.0,31.3871,31.4024,31.3641,31.3871,34200.0
2013-01-02 14:20:00,41.02,41.04,41.0,41.0,19900.0,31.3947,31.41,31.3794,31.3794,19900.0
2013-01-02 14:25:00,41.0,41.0,40.95,40.95,24000.0,31.3794,31.3794,31.3412,31.3412,24000.0
2013-01-02 14:30:00,40.95,40.96,40.91,40.94,33600.0,31.3412,31.3488,31.3105,31.3335,33600.0
2013-01-02 14:35:00,40.93,40.93,40.9,40.9,26900.0,31.3259,31.3259,31.3029,31.3029,26900.0
2013-01-02 14:40:00,40.9,40.91,40.89,40.89,25100.0,31.3029,31.3105,31.2952,31.2952,25100.0
2013-01-02 14:45:00,40.89,40.9,40.86,40.9,35300.0,31.2952,31.3029,31.2723,31.3029,35300.0
2013-01-02 14:50:00,40.9,40.91,40.88,40.9,35600.0,31.3029,31.3105,31.2876,31.3029,35600.0
2013-01-02 14:55:00,40.89,40.93,40.89,40.93,17200.0,31.2952,31.3259,31.2952,31.3259,17200.0
2013-01-02 15:00:00,40.93,40.98,40.93,40.96,47200.0,31.3259,31.3641,31.3259,31.3488,47200.0
2013-01-02 15:05:00,40.96,40.99,40.96,40.97,28800.0,31.3488,31.3718,31.3488,31.3565,28800.0
2013-01-02 15:10:00,40.97,40.99,40.97,40.99,23400.0,31.3565,31.3718,31.3565,31.3718,23400.0
2013-01-02 15:15:00,40.98,41.01,40.98,41.01,24600.0,31.3641,31.3871,31.3641,31.3871,24600.0
2013-01-02 15:20:00,41.01,41.02,40.98,40.98,48200.0,31.3871,31.3947,31.3641,31.3641,48200.0
2013-01-02 15:25:00,40.98,41.01,40.96,40.98,68200.0,31.3641,31.3871,31.3488,31.3641,68200.0
2013-01-02 15:30:00,40.97,41.03,40.97,41.03,49400.0,31.3565,31.4024,31.3565,31.4024,49400.0
2013-01-02 15:35:00,41.03,41.07,41.02,41.05,72200.0,31.4024,31.433,31.3947,31.4177,72200.0
2013-01-02 15:40:00,41.05,41.06,41.03,41.04,127800.0,31.4177,31.4253,31.4024,31.41,127800.0
2013-01-02 15:45:00,41.04,41.05,41.01,41.01,86200.0,31.41,31.4177,31.3871,31.3871,86200.0
2013-01-02 15:50:00,41.01,41.08,40.99,41.08,163500.0,31.3871,31.4407,31.3718,31.4407,163500.0
2013-01-02 15:55:00,41.07,41.17,41.07,41.17,377700.0,31.433,31.5095,31.433,31.5095,377700.0
2013-01-03 09:30:00,41.2,41.3,41.08,41.08,53100.0,31.5325,31.609,31.4407,31.4407,53100.0
2013-01-03 09:35:00,41.09,41.22,41.08,41.2,39600.0,31.4483,31.5478,31.4407,31.5325,39600.0
2013-01-03 09:40:00,41.2,41.2,41.02,41.04,29400.0,31.5325,31.5325,31.3947,31.41,29400.0
2013-01-03 09:45:00,41.04,41.06,40.95,40.98,45900.0,31.41,31.4253,31.3412,31.3641,45900.0
2013-01-03 09:50:00,41.0,41.16,41.0,41.16,29600.0,31.3794,31.5019,31.3794,31.5019,29600.0
2013-01-03 09:55:00,41.16,41.18,41.13,41.13,20200.0,31.5019,31.5172,31.4789,31.4789,20200.0
2013-01-03 10:00:00,41.14,41.16,41.09,41.13,17000.0,31.4866,31.5019,31.4483,31.4789,17000.0
2013-01-03 10:05:00,41.12,41.19,41.11,41.15,23800.0,31.4713,31.5248,31.4636,31.4942,23800.0
2013-01-03 10:10:00,41.16,41.21,41.15,41.16,22900.0,31.5019,31.5402,31.4942,31.5019,22900.0
2013-01-03 10:15:00,41.17,41.17,41.11,41.11,18400.0,31.5095,31.5095,31.4636,31.4636,18400.0
2013-01-03 10:20:00,41.11,41.13,41.1,41.13,21100.0,31.4636,31.4789,31.456,31.4789,21100.0
2013-01-03 10:25:00,41.13,41.17,41.12,41.17,20300.0,31.4789,31.5095,31.4713,31.5095,20300.0
2013-01-03 10:30:00,41.17,41.22,41.16,41.17,19000.0,31.5095,31.5478,31.5019,31.5095,19000.0
2013-01-03 10:35:00,41.16,41.18,41.13,41.14,18200.0,31.5019,31.5172,31.4789,31.4866,18200.0
2013-01-03 10:40:00,41.15,41.19,41.15,41.18,13600.0,31.4942,31.5248,31.4942,31.5172,13600.0
2013-01-03 10:45:00,41.19,41.2,41.17,41.18,8600.0,31.5248,31.5325,31.5095,31.5172,8600.0
2013-01-03 10:50:00,41.18,41.22,41.18,41.2,16000.0,31.5172,31.5478,31.5172,31.5325,16000.0
2013-01-03 10:55:00,41.21,41.22,41.19,41.21,15100.0,31.5402,31.5478,31.5248,31.5402,15100.0
2013-01-03 11:00:00,41.2,41.23,41.19,41.21,25000.0,31.5325,31.5555,31.5248,31.5402,25000.0
2013-01-03 11:05:00,41.21,41.24,41.19,41.23,19700.0,31.5402,31.5631,31.5248,31.5555,19700.0
2013-01-03 11:10:00,41.22,41.27,41.22,41.26,22000.0,31.5478,31.5861,31.5478,31.5784,22000.0
2013-01-03 11:15:00,41.26,41.27,41.22,41.22,30400.0,31.5784,31.5861,31.5478,31.5478,30400.0
2013-01-03 11:20:00,41.22,41.25,41.21,41.23,14200.0,31.5478,31.5708,31.5402,31.5555,14200.0
2013-01-03 11:25:00,41.23,41.24,41.22,41.24,9100.0,31.5555,31.5631,31.5478,31.5631,9100.0
2013-01-03 11:30:00,41.24,41.28,41.22,41.27,20800.0,31.5631,31.5937,31.5478,31.5861,20800.0
2013-01-03 11:35:00,41.27,41.3,41.26,41.26,27500.0,31.5861,31.609,31.5784,31.5784,27500.0
2013-01-03 11:40:00,41.26,41.28,41.25,41.27,16700.0,31.5784,31.5937,31.5708,31.5861,16700.0
2013-01-03 11:45:00,41.28,41.29,41.27,41.29,16200.0,31.5937,31.6014,31.5861,31.6014,16200.0
2013-01-03 11:50:00,41.29,41.33,41.28,41.33,20400.0,31.6014,31.632,31.5937,31.632,20400.0
2013-01-03 11:55:00,41.32,41.37,41.32,41.35,27700.0,31.6243,31.6626,31.6243,31.6473,27700.0
2013-01-03 12:00:00,41.35,41.39,41.35,41.37,19500.0,31.6473,31.6779,31.6473,31.6626,19500.0
2013-01-03 12:05:00,41.38,41.4,41.37,41.4,11500.0,31.6703,31.6856,31.6626,31.6856,11500.0
2013-01-03 12:10:00,41.39,41.42,41.38,41.41,13800.0,31.6779,31.7009,31.6703,31.6932,13800.0
2013-01-03 12:15:00,41.41,41.44,41.41,41.43,16200.0,31.6932,31.7162,31.6932,31.7085,16200.0
2013-01-03 12:20:00,41.42,41.45,41.42,41.45,7700.0,31.7009,31.7238,31.7009,31.7238,7700.0
2013-01-03 12:25:00,41.45,41.47,41.44,41.45,21600.0,31.7238,31.7391,31.7162,31.7238,21600.0
2013-01-03 12:30:00,41.45,41.46,41.41,41.41,36700.0,31.7238,31.7315,31.6932,31.6932,36700.0
2013-01-03 12:35:00,41.41,41.43,41.38,41.41,30500.0,31.6932,31.7085,31.6703,31.6932,30500.0
2013-01-03 12:40:00,41.42,41.42,41.39,41.42,17700.0,31.7009,31.7009,31.6779,31.7009,17700.0
2013-01-03 12:45:00,41.41,41.43,41.4,41.43,10400.0,31.6932,31.7085,31.6856,31.7085,10400.0
2013-01-03 12:50:00,41.43,41.45,41.43,41.44,20100.0,31.7085,31.7238,31.7085,31.7162,20100.0
2013-01-03 12:55:00,41.44,41.48,41.44,41.48,22300.0,31.7162,31.7468,31.7162,31.7468,22300.0
2013-01-03 13:00:00,41.47,41.5,41.47,41.49,11600.0,31.7391,31.7621,31.7391,31.7544,11600.0
2013-01-03 13:05:00,41.49,41.5,41.47,41.47,18400.0,31.7544,31.7621,31.7391,31.7391,18400.0
2013-01-03 13:10:00,41.48,41.48,41.46,41.46,11400.0,31.7468,31.7468,31.7315,31.7315,11400.0
2013-01-03 13:15:00,41.47,41.49,41.46,41.48,19300.0,31.7391,31.7544,31.7315,31.7468,19300.0
2013-01-03 13:20:00,41.49,41.5,41.47,41.49,15400.0,31.7544,31.7621,31.7391,31.7544,15400.0
2013-01-03 13:25:00,41.49,41.53,41.48,41.52,56200.0,31.7544,31.7851,31.7468,31.7774,56200.0
2013-01-03 13:30:00,41.52,41.54,41.51,41.54,14600.0,31.7774,31.7927,31.7698,31.7927,14600.0
2013-01-03 13:35:00,41.54,41.57,41.54,41.57,21000.0,31.7927,31.8157,31.7927,31.8157,21000.0
2013-01-03 13:40:00,41.57,41.58,41.55,41.57,11700.0,31.8157,31.8233,31.8004,31.8157,11700.0
2013-01-03 13:45:00,41.57,41.58,41.56,41.57,13400.0,31.8157,31.8233,31.808,31.8157,13400.0
2013-01-03 13:50:00,41.58,41.61,41.58,41.59,19300.0,31.8233,31.8463,31.8233,31.831,19300.0
2013-01-03 13:55:00,41.6,41.61,41.57,41.58,27300.0,31.8386,31.8463,31.8157,31.8233,27300.0
2013-01-03 14:00:00,41.57,41.57,41.46,41.48,50900.0,31.8157,31.8157,31.7315,31.7468,50900.0
2013-01-03 14:05:00,41.48,41.49,41.41,41.47,59400.0,31.7468,31.7544,31.6932,31.7391,59400.0
2013-01-03 14:10:00,41.46,41.48,41.41,41.47,31500.0,31.7315,31.7468,31.6932,31.7391,31500.0
2013-01-03 14:15:00,41.47,41.48,41.44,41.46,29600.0,31.7391,31.7468,31.7162,31.7315,29600.0
2013-01-03 14:20:00,41.45,41.48,41.45,41.45,33500.0,31.7238,31.7468,31.7238,31.7238,33500.0
2013-01-03 14:25:00,41.44,41.46,41.41,41.45,28400.0,31.7162,31.7315,31.6932,31.7238,28400.0
2013-01-03 14:30:00,41.45,41.47,41.43,41.44,30500.0,31.7238,31.7391,31.7085,31.7162,30500.0
2013-01-03 14:35:00,41.45,41.48,41.43,41.48,36400.0,31.7238,31.7468,31.7085,31.7468,36400.0
2013-01-03 14:40:00,41.47,41.57,41.47,41.56,26700.0,31.7391,31.8157,31.7391,31.808,26700.0
2013-01-03 14:45:00,41.56,41.6,41.55,41.58,30000.0,31.808,31.8386,31.8004,31.8233,30000.0
2013-01-03 14:50:00,41.58,41.62,41.57,41.61,27700.0,31.8233,31.8539,31.8157,31.8463,27700.0
2013-01-03 14:55:00,41.6,41.62,41.59,41.6,27500.0,31.8386,31.8539,31.831,31.8386,27500.0
2013-01-03 15:00:00,41.61,41.62,41.55,41.58,40300.0,31.8463,31.8539,31.8004,31.8233,40300.0
2013-01-03 15:05:00,41.57,41.6,41.57,41.59,23500.0,31.8157,31.8386,31.8157,31.831,23500.0
2013-01-03 15:10:00,41.59,41.62,41.57,41.59,36500.0,31.831,31.8539,31.8157,31.831,36500.0
2013-01-03 15:15:00,41.59,41.6,41.56,41.56,36800.0,31.831,31.8386,31.808,31.808,36800.0
2013-01-03 15:20:00,41.55,41.59,41.54,41.55,69400.0,31.8004,31.831,31.7927,31.8004,69400.0
2013-01-03 15:25:00,41.55,41.58,41.55,41.56,53600.0,31.8004,31.8233,31.8004,31.808,53600.0
2013-01-03 15:30:00,41.56,41.58,41.51,41.51,81500.0,31.808,31.8233,31.7698,31.7698,81500.0
2013-01-03 15:35:00,41.51,41.56,41.49,41.56,66600.0,31.7698,31.808,31.7544,31.808,66600.0
2013-01-03 15:40:00,41.56,41.64,41.55,41.62,56200.0,31.808,31.8693,31.8004,31.8539,56200.0
2013-01-03 15:45:00,41.62,41.63,41.6,41.6,100700.0,31.8539,31.8616,31.8386,31.8386,100700.0
2013-01-03 15:50:00,41.6,41.6,41.46,41.46,102700.0,31.8386,31.8386,31.7315,31.7315,102700.0
2013-01-03 15:55:00,41.47,41.58,41.47,41.58,227700.0,31.7391,31.8233,31.7391,31.8233,227700.0
2013-01-04 09:30:00,41.59,41.65,41.45,41.46,38600.0,31.831,31.8769,31.7238,31.7315,38600.0
2013-01-04 09:35:00,41.5,41.65,41.49,41.6,37100.0,31.7621,31.8769,31.7544,31.8386,37100.0
2013-01-04 09:40:00,41.61,41.65,41.61,41.64,22000.0,31.8463,31.8769,31.8463,31.8693,22000.0
2013-01-04 09:45:00,41.63,41.69,41.62,41.69,22600.0,31.8616,31.9075,31.8539,31.9075,22600.0
2013-01-04 09:50:00,41.68,41.75,41.67,41.75,20100.0,31.8999,31.9534,31.8922,31.9534,20100.0
2013-01-04 09:55:00,41.76,41.85,41.76,41.85,16400.0,31.9611,32.03,31.9611,32.03,16400.0
2013-01-04 10:00:00,41.85,41.87,41.76,41.78,40100.0,32.03,32.0453,31.9611,31.9764,40100.0
2013-01-04 10:05:00,41.79,41.82,41.77,41.78,20500.0,31.9841,32.007,31.9687,31.9764,20500.0
2013-01-04 10:10:00,41.79,41.83,41.78,41.79,20200.0,31.9841,32.0147,31.9764,31.9841,20200.0
2013-01-04 10:15:00,41.78,41.81,41.75,41.8,19000.0,31.9764,31.9994,31.9534,31.9917,19000.0
2013-01-04 10:20:00,41.8,41.88,41.8,41.82,28200.0,31.9917,32.0529,31.9917,32.007,28200.0
2013-01-04 10:25:00,41.82,41.87,41.8,41.83,77300.0,32.007,32.0453,31.9917,32.0147,77300.0
2013-01-04 10:30:00,41.83,41.85,41.78,41.79,14600.0,32.0147,32.03,31.9764,31.9841,14600.0
2013-01-04 10:35:00,41.79,41.84,41.78,41.83,26300.0,31.9841,32.0223,31.9764,32.0147,26300.0
2013-01-04 10:40:00,41.83,41.85,41.81,41.81,17000.0,32.0147,32.03,31.9994,31.9994,17000.0
2013-01-04 10:45:00,41.81,41.93,41.81,41.93,65100.0,31.9994,32.0912,31.9994,32.0912,65100.0
2013-01-04 10:50:00,41.93,41.94,41.88,41.9,33500.0,32.0912,32.0989,32.0529,32.0682,33500.0
2013-01-04 10:55:00,41.9,41.93,41.86,41.86,30400.0,32.0682,32.0912,32.0376,32.0376,30400.0
2013-01-04 11:00:00,41.86,41.95,41.86,41.92,23900.0,32.0376,32.1065,32.0376,32.0836,23900.0
2013-01-04 11:05:00,41.92,41.92,41.85,41.85,15600.0,32.0836,32.0836,32.03,32.03,15600.0
2013-01-04 11:10:00,41.85,42.01,41.85,41.97,109400.0,32.03,32.1524,32.03,32.1218,109400.0
2013-01-04 11:15:00,41.98,42.0,41.93,41.95,27100.0,32.1295,32.1448,32.0912,32.1065,27100.0
2013-01-04 11:20:00,41.94,41.94,41.9,41.91,25600.0,32.0989,32.0989,32.0682,32.0759,25600.0
2013-01-04 11:25:00,41.91,41.91,41.89,41.9,11500.0,32.0759,32.0759,32.0606,32.0682,11500.0
2013-01-04 11:30:00,41.9,41.95,41.9,41.95,17300.0,32.0682,32.1065,32.0682,32.1065,17300.0
2013-01-04 11:35:00,41.95,41.98,41.91,41.93,46400.0,32.1065,32.1295,32.0759,32.0912,46400.0
2013-01-04 11:40:00,41.93,41.95,41.93,41.93,22200.0,32.0912,32.1065,32.0912,32.0912,22200.0
2013-01-04 11:45:00,41.93,41.98,41.93,41.94,39300.0,32.0912,32.1295,32.0912,32.0989,39300.0
2013-01-04 11:50:00,41.94,41.95,41.92,41.95,25200.0,32.0989,32.1065,32.0836,32.1065,25200.0
2013-01-04 11:55:00,41.94,41.95,41.89,41.91,39400.0,32.0989,32.1065,32.0606,32.0759,39400.0
2013-01-04 12:00:00,41.9,41.96,41.9,41.96,14400.0,32.0682,32.1142,32.0682,32.1142,14400.0
2013-01-04 12:05:00,41.96,42.08,41.96,42.04,72000.0,32.1142,32.206,32.1142,32.1754,72000.0
2013-01-04 12:10:00,42.04,42.05,42.03,42.05,23900.0,32.1754,32.183,32.1677,32.183,23900.0
2013-01-04 12:15:00,42.05,42.16,42.04,42.15,89000.0,32.183,32.2672,32.1754,32.2596,89000.0
2013-01-04 12:20:00,42.15,42.18,42.15,42.17,37700.0,32.2596,32.2825,32.2596,32.2749,37700.0
2013-01-04 12:25:00,42.17,42.21,42.13,42.16,56300.0,32.2749,32.3055,32.2443,32.2672,56300.0
2013-01-04 12:30:00,42.16,42.16,42.12,42.15,38000.0,32.2672,32.2672,32.2366,32.2596,38000.0
2013-01-04 12:35:00,42.16,42.17,42.14,42.15,38200.0,32.2672,32.2749,32.2519,32.2596,38200.0
2013-01-04 12:40:00,42.14,42.18,42.14,42.16,18700.0,32.2519,32.2825,32.2519,32.2672,18700.0
2013-01-04 12:45:00,42.16,42.18,42.15,42.18,7500.0,32.2672,32.2825,32.2596,32.2825,7500.0
2013-01-04 12:50:00,42.17,42.17,42.14,42.14,10300.0,32.2749,32.2749,32.2519,32.2519,10300.0
2013-01-04 12:55:00,42.14,42.15,42.11,42.12,11200.0,32.2519,32.2596,32.229,32.2366,11200.0
2013-01-04 13:00:00,42.12,42.13,42.11,42.13,10500.0,32.2366,32.2443,32.229,32.2443,10500.0
2013-01-04 13:05:00,42.14,42.14,42.11,42.14,17800.0,32.2519,32.2519,32.229,32.2519,17800.0
2013-01-04 13:10:00,42.13,42.14,42.12,42.12,3700.0,32.2443,32.2519,32.2366,32.2366,3700.0
2013-01-04 13:15:00,42.13,42.15,42.12,42.15,24500.0,32.2443,32.2596,32.2366,32.2596,24500.0
2013-01-04 13:20:00,42.15,42.21,42.15,42.21,38700.0,32.2596,32.3055,32.2596,32.3055,38700.0
2013-01-04 13:25:00,42.2,42.26,42.19,42.24,54300.0,32.2978,32.3438,32.2902,32.3285,54300.0
2013-01-04 13:30:00,42.23,42.27,42.23,42.26,36300.0,32.3208,32.3514,32.3208,32.3438,36300.0
2013-01-04 13:35:00,42.26,42.27,42.25,42.26,10200.0,32.3438,32.3514,32.3361,32.3438,10200.0
2013-01-04 13:40:00,42.26,42.32,42.26,42.32,45300.0,32.3438,32.3897,32.3438,32.3897,45300.0
2013-01-04 13:45:00,42.33,42.36,42.33,42.34,39700.0,32.3973,32.4203,32.3973,32.405,39700.0
2013-01-04 13:50:00,42.34,42.34,42.25,42.27,30500.0,32.405,32.405,32.3361,32.3514,30500.0
2013-01-04 13:55:00,42.27,42.28,42.25,42.26,10700.0,32.3514,32.3591,32.3361,32.3438,10700.0
2013-01-04 14:00:00,42.26,42.27,42.23,42.23,23500.0,32.3438,32.3514,32.3208,32.3208,23500.0
2013-01-04 14:05:00,42.23,42.26,42.23,42.26,19700.0,32.3208,32.3438,32.3208,32.3438,19700.0
2013-01-04 14:10:00,42.26,42.26,42.23,42.23,9800.0,32.3438,32.3438,32.3208,32.3208,9800.0
2013-01-04 14:15:00,42.23,42.29,42.23,42.24,23800.0,32.3208,32.3667,32.3208,32.3285,23800.0
2013-01-04 14:20:00,42.23,42.27,42.23,42.27,11100.0,32.3208,32.3514,32.3208,32.3514,11100.0
2013-01-04 14:25:00,42.27,42.31,42.27,42.3,28400.0,32.3514,32.382,32.3514,32.3744,28400.0
2013-01-04 14:30:00,42.29,42.3,42.22,42.22,35600.0,32.3667,32.3744,32.3132,32.3132,35600.0
2013-01-04 14:35:00,42.22,42.23,42.19,42.2,19500.0,32.3132,32.3208,32.2902,32.2978,19500.0
2013-01-04 14:40:00,42.19,42.2,42.16,42.2,24100.0,32.2902,32.2978,32.2672,32.2978,24100.0
2013-01-04 14:45:00,42.2,42.21,42.16,42.16,17400.0,32.2978,32.3055,32.2672,32.2672,17400.0
2013-01-04 14:50:00,42.16,42.19,42.16,42.19,10600.0,32.2672,32.2902,32.2672,32.2902,10600.0
2013-01-04 14:55:00,42.19,42.21,42.18,42.21,16800.0,32.2902,32.3055,32.2825,32.3055,16800.0
2013-01-04 15:00:00,42.21,42.24,42.21,42.24,41200.0,32.3055,32.3285,32.3055,32.3285,41200.0
2013-01-04 15:05:00,42.24,42.28,42.23,42.26,34800.0,32.3285,32.3591,32.3208,32.3438,34800.0
2013-01-04 15:10:00,42.26,42.26,42.23,42.26,34800.0,32.3438,32.3438,32.3208,32.3438,34800.0
2013-01-04 15:15:00,42.26,42.27,42.23,42.24,48000.0,32.3438,32.3514,32.3208,32.3285,48000.0
2013-01-04 15:20:00,42.24,42.3,42.23,42.27,48900.0,32.3285,32.3744,32.3208,32.3514,48900.0
2013-01-04 15:25:00,42.28,42.29,42.26,42.27,57900.0,32.3591,32.3667,32.3438,32.3514,57900.0
2013-01-04 15:30:00,42.27,42.27,42.23,42.26,74900.0,32.3514,32.3514,32.3208,32.3438,74900.0
2013-01-04 15:35:00,42.26,42.27,42.22,42.23,62900.0,32.3438,32.3514,32.3132,32.3208,62900.0
2013-01-04 15:40:00,42.23,42.3,42.23,42.3,55100.0,32.3208,32.3744,32.3208,32.3744,55100.0
2013-01-04 15:45:00,42.3,42.3,42.21,42.21,88500.0,32.3744,32.3744,32.3055,32.3055,88500.0
2013-01-04 15:50:00,42.22,42.22,42.19,42.22,102100.0,32.3132,32.3132,32.2902,32.3132,102100.0
2013-01-04 15:55:00,42.22,42.25,42.19,42.2,233700.0,32.3132,32.3361,32.2902,32.2978,233700.0
2013-01-07 09:30:00,42.07,42.07,41.9,41.96,56700.0,32.1984,32.1984,32.0682,32.1142,56700.0
2013-01-07 09:35:00,41.97,42.09,41.9,41.9,86100.0,32.1218,32.2137,32.0682,32.0682,86100.0
2013-01-07 09:40:00,41.88,41.93,41.78,41.81,46700.0,32.0529,32.0912,31.9764,31.9994,46700.0
2013-01-07 09:45:00,41.82,41.85,41.77,41.79,32400.0,32.007,32.03,31.9687,31.9841,32400.0
2013-01-07 09:50:00,41.79,41.85,41.76,41.84,63000.0,31.9841,32.03,31.9611,32.0223,63000.0
2013-01-07 09:55:00,41.84,41.84,41.72,41.77,80300.0,32.0223,32.0223,31.9305,31.9687,80300.0
2013-01-07 10:00:00,41.76,41.85,41.73,41.74,41500.0,31.9611,32.03,31.9381,31.9458,41500.0
2013-01-07 10:05:00,41.75,41.75,41.68,41.7,22300.0,31.9534,31.9534,31.8999,31.9152,22300.0
2013-01-07 10:10:00,41.7,41.73,41.65,41.68,39300.0,31.9152,31.9381,31.8769,31.8999,39300.0
2013-01-07 10:15:00,41.69,41.71,41.66,41.7,40100.0,31.9075,31.9228,31.8846,31.9152,40100.0
2013-01-07 10:20:00,41.7,41.74,41.67,41.68,56400.0,31.9152,31.9458,31.8922,31.8999,56400.0
2013-01-07 10:25:00,41.69,41.69,41.65,41.66,60300.0,31.9075,31.9075,31.8769,31.8846,60300.0
2013-01-07 10:30:00,41.65,41.72,41.65,41.72,11100.0,31.8769,31.9305,31.8769,31.9305,11100.0
2013-01-07 10:35:00,41.72,41.74,41.7,41.73,30600.0,31.9305,31.9458,31.9152,31.9381,30600.0
2013-01-07 10:40:00,41.74,41.77,41.72,41.74,13600.0,31.9458,31.9687,31.9305,31.9458,13600.0
2013-01-07 10:45:00,41.74,41.76,41.7,41.71,26800.0,31.9458,31.9611,31.9152,31.9228,26800.0
2013-01-07 10:50:00,41.7,41.71,41.65,41.68,47200.0,31.9152,31.9228,31.8769,31.8999,47200.0
2013-01-07 10:55:00,41.68,41.71,41.66,41.69,26400.0,31.8999,31.9228,31.8846,31.9075,26400.0
2013-01-07 11:00:00,41.7,41.71,41.68,41.7,8400.0,31.9152,31.9228,31.8999,31.9152,8400.0
2013-01-07 11:05:00,41.7,41.75,41.7,41.74,14600.0,31.9152,31.9534,31.9152,31.9458,14600.0
2013-01-07 11:10:00,41.74,41.76,41.72,41.74,16600.0,31.9458,31.9611,31.9305,31.9458,16600.0
2013-01-07 11:15:00,41.73,41.74,41.65,41.68,17100.0,31.9381,31.9458,31.8769,31.8999,17100.0
2013-01-07 11:20:00,41.68,41.68,41.66,41.67,40600.0,31.8999,31.8999,31.8846,31.8922,40600.0
2013-01-07 11:25:00,41.66,41.69,41.66,41.66,11300.0,31.8846,31.9075,31.8846,31.8846,11300.0
2013-01-07 11:30:00,41.67,41.71,41.66,41.71,12200.0,31.8922,31.9228,31.8846,31.9228,12200.0
2013-01-07 11:35:00,41.71,41.72,41.67,41.68,19900.0,31.9228,31.9305,31.8922,31.8999,19900.0
2013-01-07 11:40:00,41.68,41.69,41.67,41.68,11900.0,31.8999,31.9075,31.8922,31.8999,11900.0
2013-01-07 11:45:00,41.69,41.7,41.61,41.61,35700.0,31.9075,31.9152,31.8463,31.8463,35700.0
2013-01-07 11:50:00,41.62,41.64,41.59,41.6,18400.0,31.8539,31.8693,31.831,31.8386,18400.0
2013-01-07 11:55:00,41.6,41.62,41.58,41.61,22400.0,31.8386,31.8539,31.8233,31.8463,22400.0
2013-01-07 12:00:00,41.6,41.62,41.59,41.62,15300.0,31.8386,31.8539,31.831,31.8539,15300.0
2013-01-07 12:05:00,41.62,41.63,41.59,41.59,14700.0,31.8539,31.8616,31.831,31.831,14700.0
2013-01-07 12:10:00,41.58,41.59,41.55,41.58,21000.0,31.8233,31.831,31.8004,31.8233,21000.0
2013-01-07 12:15:00,41.58,41.58,41.56,41.56,12100.0,31.8233,31.8233,31.808,31.808,12100.0
2013-01-07 12:20:00,41.56,41.57,41.52,41.52,15000.0,31.808,31.8157,31.7774,31.7774,15000.0
2013-01-07 12:25:00,41.52,41.54,41.49,41.54,25400.0,31.7774,31.7927,31.7544,31.7927,25400.0
2013-01-07 12:30:00,41.54,41.56,41.53,41.54,15800.0,31.7927,31.808,31.7851,31.7927,15800.0
2013-01-07 12:35:00,41.54,41.57,41.54,41.57,14800.0,31.7927,31.8157,31.7927,31.8157,14800.0
2013-01-07 12:40:00,41.57,41.59,41.56,41.57,13200.0,31.8157,31.831,31.808,31.8157,13200.0
2013-01-07 12:45:00,41.56,41.56,41.54,41.55,14600.0,31.808,31.808,31.7927,31.8004,14600.0
2013-01-07 12:50:00,41.56,41.56,41.51,41.52,12400.0,31.808,31.808,31.7698,31.7774,12400.0
2013-01-07 12:55:00,41.51,41.54,41.5,41.51,17300.0,31.7698,31.7927,31.7621,31.7698,17300.0
2013-01-07 13:00:00,41.51,41.56,41.51,41.55,17300.0,31.7698,31.808,31.7698,31.8004,17300.0
2013-01-07 13:05:00,41.55,41.58,41.54,41.55,15100.0,31.8004,31.8233,31.7927,31.8004,15100.0
2013-01-07 13:10:00,41.56,41.56,41.51,41.52,21200.0,31.808,31.808,31.7698,31.7774,21200.0
2013-01-07 13:15:00,41.52,41.53,41.5,41.53,17000.0,31.7774,31.7851,31.7621,31.7851,17000.0
2013-01-07 13:20:00,41.54,41.54,41.51,41.52,10200.0,31.7927,31.7927,31.7698,31.7774,10200.0
2013-01-07 13:25:00,41.51,41.52,41.51,41.52,10600.0,31.7698,31.7774,31.7698,31.7774,10600.0
2013-01-07 13:30:00,41.52,41.52,41.48,41.5,22600.0,31.7774,31.7774,31.7468,31.7621,22600.0
2013-01-07 13:35:00,41.5,41.51,41.5,41.51,8300.0,31.7621,31.7698,31.7621,31.7698,8300.0
2013-01-07 13:40:00,41.51,41.52,41.48,41.49,14500.0,31.7698,31.7774,31.7468,31.7544,14500.0
2013-01-07 13:45:00,41.49,41.52,41.49,41.52,9600.0,31.7544,31.7774,31.7544,31.7774,9600.0
2013-01-07 13:50:00,41.52,41.55,41.51,41.55,13100.0,31.7774,31.8004,31.7698,31.8004,13100.0
2013-01-07 13:55:00,41.55,41.57,41.53,41.55,17900.0,31.8004,31.8157,31.7851,31.8004,17900.0
2013-01-07 14:00:00,41.55,41.57,41.55,41.56,10400.0,31.8004,31.8157,31.8004,31.808,10400.0
2013-01-07 14:05:00,41.55,41.59,41.55,41.58,14700.0,31.8004,31.831,31.8004,31.8233,14700.0
2013-01-07 14:10:00,41.57,41.58,41.54,41.55,15500.0,31.8157,31.8233,31.7927,31.8004,15500.0
2013-01-07 14:15:00,41.55,41.58,41.55,41.58,17700.0,31.8004,31.8233,31.8004,31.8233,17700.0
2013-01-07 14:20:00,41.57,41.59,41.57,41.59,18300.0,31.8157,31.831,31.8157,31.831,18300.0
2013-01-07 14:25:00,41.59,41.63,41.58,41.61,28100.0,31.831,31.8616,31.8233,31.8463,28100.0
2013-01-07 14:30:00,41.61,41.66,41.6,41.64,20700.0,31.8463,31.8846,31.8386,31.8693,20700.0
2013-01-07 14:35:00,41.63,41.66,41.62,41.66,11800.0,31.8616,31.8846,31.8539,31.8846,11800.0
2013-01-07 14:40:00,41.65,41.67,41.64,41.67,17000.0,31.8769,31.8922,31.8693,31.8922,17000.0
2013-01-07 14:45:00,41.67,41.7,41.66,41.67,15700.0,31.8922,31.9152,31.8846,31.8922,15700.0
2013-01-07 14:50:00,41.68,41.73,41.67,41.72,16800.0,31.8999,31.9381,31.8922,31.9305,16800.0
2013-01-07 14:55:00,41.71,41.74,41.7,41.74,26100.0,31.9228,31.9458,31.9152,31.9458,26100.0
2013-01-07 15:00:00,41.74,41.75,41.72,41.73,18800.0,31.9458,31.9534,31.9305,31.9381,18800.0
2013-01-07 15:05:00,41.74,41.74,41.73,41.74,7600.0,31.9458,31.9458,31.9381,31.9458,7600.0
2013-01-07 15:10:00,41.74,41.75,41.71,41.71,23800.0,31.9458,31.9534,31.9228,31.9228,23800.0
2013-01-07 15:15:00,41.71,41.71,41.7,41.71,13900.0,31.9228,31.9228,31.9152,31.9228,13900.0
2013-01-07 15:20:00,41.71,41.71,41.7,41.71,12000.0,31.9228,31.9228,31.9152,31.9228,12000.0
2013-01-07 15:25:00,41.71,41.78,41.71,41.73,28200.0,31.9228,31.9764,31.9228,31.9381,28200.0
2013-01-07 15:30:00,41.73,41.78,41.73,41.74,32700.0,31.9381,31.9764,31.9381,31.9458,32700.0
2013-01-07 15:35:00,41.75,41.75,41.72,41.72,60900.0,31.9534,31.9534,31.9305,31.9305,60900.0
2013-01-07 15:40:00,41.72,41.77,41.72,41.77,40300.0,31.9305,31.9687,31.9305,31.9687,40300.0
2013-01-07 15:45:00,41.76,41.77,41.74,41.75,66100.0,31.9611,31.9687,31.9458,31.9534,66100.0
2013-01-07 15:50:00,41.74,41.76,41.72,41.72,45500.0,31.9458,31.9611,31.9305,31.9305,45500.0
2013-01-07 15:55:00,41.72,41.75,41.7,41.74,142500.0,31.9305,31.9534,31.9152,31.9458,142500.0
2013-01-08 09:30:00,41.62,41.65,41.57,41.6,37200.0,31.8539,31.8769,31.8157,31.8386,37200.0
2013-01-08 09:35:00,41.59,41.71,41.59,41.65,28200.0,31.831,31.9228,31.831,31.8769,28200.0
2013-01-08 09:40:00,41.66,41.72,41.62,41.63,27700.0,31.8846,31.9305,31.8539,31.8616,27700.0
2013-01-08 09:45:00,41.64,41.68,41.62,41.63,27500.0,31.8693,31.8999,31.8539,31.8616,27500.0
2013-01-08 09:50:00,41.62,41.64,41.56,41.61,59500.0,31.8539,31.8693,31.808,31.8463,59500.0
2013-01-08 09:55:00,41.61,41.65,41.6,41.62,21000.0,31.8463,31.8769,31.8386,31.8539,21000.0
2013-01-08 10:00:00,41.62,41.7,41.61,41.65,28000.0,31.8539,31.9152,31.8463,31.8769,28000.0
2013-01-08 10:05:00,41.65,41.67,41.61,41.66,12200.0,31.8769,31.8922,31.8463,31.8846,12200.0
2013-01-08 10:10:00,41.66,41.67,41.57,41.57,22700.0,31.8846,31.8922,31.8157,31.8157,22700.0
2013-01-08 10:15:00,41.58,41.58,41.52,41.54,13600.0,31.8233,31.8233,31.7774,31.7927,13600.0
2013-01-08 10:20:00,41.55,41.55,41.5,41.5,17000.0,31.8004,31.8004,31.7621,31.7621,17000.0
2013-01-08 10:25:00,41.51,41.52,41.47,41.5,13500.0,31.7698,31.7774,31.7391,31.7621,13500.0
2013-01-08 10:30:00,41.5,41.53,41.48,41.51,12600.0,31.7621,31.7851,31.7468,31.7698,12600.0
2013-01-08 10:35:00,41.51,41.54,41.51,41.51,14800.0,31.7698,31.7927,31.7698,31.7698,14800.0
2013-01-08 10:40:00,41.51,41.55,41.49,41.53,18900.0,31.7698,31.8004,31.7544,31.7851,18900.0
2013-01-08 10:45:00,41.52,41.54,41.52,41.54,8600.0,31.7774,31.7927,31.7774,31.7927,8600.0
2013-01-08 10:50:00,41.53,41.56,41.51,41.54,28100.0,31.7851,31.808,31.7698,31.7927,28100.0
2013-01-08 10:55:00,41.54,41.59,41.54,41.58,14900.0,31.7927,31.831,31.7927,31.8233,14900.0
2013-01-08 11:00:00,41.57,41.63,41.57,41.62,28300.0,31.8157,31.8616,31.8157,31.8539,28300.0
2013-01-08 11:05:00,41.63,41.65,41.6,41.61,25200.0,31.8616,31.8769,31.8386,31.8463,25200.0
2013-01-08 11:10:00,41.62,41.62,41.61,41.61,27300.0,31.8539,31.8539,31.8463,31.8463,27300.0
2013-01-08 11:15:00,41.62,41.66,41.61,41.66,15500.0,31.8539,31.8846,31.8463,31.8846,15500.0
2013-01-08 11:20:00,41.66,41.71,41.66,41.71,30100.0,31.8846,31.9228,31.8846,31.9228,30100.0
2013-01-08 11:25:00,41.72,41.73,41.71,41.72,16800.0,31.9305,31.9381,31.9228,31.9305,16800.0
2013-01-08 11:30:00,41.72,41.73,41.71,41.72,20900.0,31.9305,31.9381,31.9228,31.9305,20900.0
2013-01-08 11:35:00,41.72,41.72,41.69,41.72,28200.0,31.9305,31.9305,31.9075,31.9305,28200.0
2013-01-08 11:40:00,41.72,41.73,41.71,41.73,4400.0,31.9305,31.9381,31.9228,31.9381,4400.0
2013-01-08 11:45:00,41.73,41.74,41.72,41.73,17700.0,31.9381,31.9458,31.9305,31.9381,17700.0
2013-01-08 11:50:00,41.72,41.73,41.69,41.7,12300.0,31.9305,31.9381,31.9075,31.9152,12300.0
2013-01-08 11:55:00,41.69,41.71,41.69,41.7,11400.0,31.9075,31.9228,31.9075,31.9152,11400.0
2013-01-08 12:00:00,41.71,41.75,41.7,41.73,11100.0,31.9228,31.9534,31.9152,31.9381,11100.0
2013-01-08 12:05:00,41.73,41.73,41.7,41.7,3700.0,31.9381,31.9381,31.9152,31.9152,3700.0
2013-01-08 12:10:00,41.7,41.7,41.68,41.69,5600.0,31.9152,31.9152,31.8999,31.9075,5600.0
2013-01-08 12:15:00,41.69,41.7,41.66,41.66,17200.0,31.9075,31.9152,31.8846,31.8846,17200.0
2013-01-08 12:20:00,41.66,41.66,41.62,41.63,9100.0,31.8846,31.8846,31.8539,31.8616,9100.0
2013-01-08 12:25:00,41.62,41.63,41.6,41.62,9000.0,31.8539,31.8616,31.8386,31.8539,9000.0
2013-01-08 12:30:00,41.61,41.63,41.61,41.62,10100.0,31.8463,31.8616,31.8463,31.8539,10100.0
2013-01-08 12:35:00,41.61,41.61,41.56,41.58,13600.0,31.8463,31.8463,31.808,31.8233,13600.0
2013-01-08 12:40:00,41.58,41.59,41.58,41.59,7500.0,31.8233,31.831,31.8233,31.831,7500.0
2013-01-08 12:45:00,41.59,41.61,41.59,41.6,15200.0,31.831,31.8463,31.831,31.8386,15200.0
2013-01-08 12:50:00,41.61,41.62,41.6,41.61,17200.0,31.8463,31.8539,31.8386,31.8463,17200.0
2013-01-08 12:55:00,41.62,41.62,41.59,41.6,10500.0,31.8539,31.8539,31.831,31.8386,10500.0
2013-01-08 13:00:00,41.6,41.62,41.59,41.61,20600.0,31.8386,31.8539,31.831,31.8463,20600.0
2013-01-08 13:05:00,41.62,41.63,41.61,41.63,5900.0,31.8539,31.8616,31.8463,31.8616,5900.0
2013-01-08 13:10:00,41.63,41.63,41.61,41.62,13800.0,31.8616,31.8616,31.8463,31.8539,13800.0
2013-01-08 13:15:00,41.62,41.64,41.62,41.63,13500.0,31.8539,31.8693,31.8539,31.8616,13500.0
2013-01-08 13:20:00,41.63,41.65,41.63,41.65,7900.0,31.8616,31.8769,31.8616,31.8769,7900.0
2013-01-08 13:25:00,41.65,41.69,41.65,41.69,11800.0,31.8769,31.9075,31.8769,31.9075,11800.0
2013-01-08 13:30:00,41.69,41.72,41.68,41.7,28700.0,31.9075,31.9305,31.8999,31.9152,28700.0
2013-01-08 13:35:00,41.7,41.77,41.69,41.77,40100.0,31.9152,31.9687,31.9075,31.9687,40100.0
2013-01-08 13:40:00,41.77,41.77,41.76,41.77,12800.0,31.9687,31.9687,31.9611,31.9687,12800.0
2013-01-08 13:45:00,41.77,41.77,41.75,41.76,20200.0,31.9687,31.9687,31.9534,31.9611,20200.0
2013-01-08 13:50:00,41.75,41.76,41.74,41.75,63500.0,31.9534,31.9611,31.9458,31.9534,63500.0
2013-01-08 13:55:00,41.75,41.75,41.74,41.74,3300.0,31.9534,31.9534,31.9458,31.9458,3300.0
2013-01-08 14:00:00,41.74,41.77,41.73,41.73,30600.0,31.9458,31.9687,31.9381,31.9381,30600.0
2013-01-08 14:05:00,41.73,41.73,41.65,41.65,12200.0,31.9381,31.9381,31.8769,31.8769,12200.0
2013-01-08 14:10:00,41.66,41.68,41.65,41.68,9100.0,31.8846,31.8999,31.8769,31.8999,9100.0
2013-01-08 14:15:00,41.68,41.69,41.66,41.66,10000.0,31.8999,31.9075,31.8846,31.8846,10000.0
2013-01-08 14:20:00,41.66,41.66,41.64,41.65,8200.0,31.8846,31.8846,31.8693,31.8769,8200.0
2013-01-08 14:25:00,41.65,41.66,41.64,41.66,26400.0,31.8769,31.8846,31.8693,31.8846,26400.0
2013-01-08 14:30:00,41.66,41.67,41.65,41.65,14400.0,31.8846,31.8922,31.8769,31.8769,14400.0
2013-01-08 14:35:00,41.66,41.66,41.64,41.65,17700.0,31.8846,31.8846,31.8693,31.8769,17700.0
2013-01-08 14:40:00,41.65,41.68,41.65,41.65,19500.0,31.8769,31.8999,31.8769,31.8769,19500.0
2013-01-08 14:45:00,41.65,41.69,41.65,41.69,15300.0,31.8769,31.9075,31.8769,31.9075,15300.0
2013-01-08 14:50:00,41.69,41.69,41.66,41.66,22100.0,31.9075,31.9075,31.8846,31.8846,22100.0
2013-01-08 14:55:00,41.66,41.67,41.66,41.66,5200.0,31.8846,31.8922,31.8846,31.8846,5200.0
2013-01-08 15:00:00,41.66,41.72,41.66,41.72,26900.0,31.8846,31.9305,31.8846,31.9305,26900.0
2013-01-08 15:05:00,41.72,41.73,41.71,41.73,40200.0,31.9305,31.9381,31.9228,31.9381,40200.0
2013-01-08 15:10:00,41.73,41.74,41.72,41.74,17900.0,31.9381,31.9458,31.9305,31.9458,17900.0
2013-01-08 15:15:00,41.74,41.74,41.71,41.73,28500.0,31.9458,31.9458,31.9228,31.9381,28500.0
2013-01-08 15:20:00,41.73,41.76,41.72,41.73,49500.0,31.9381,31.9611,31.9305,31.9381,49500.0
2013-01-08 15:25:00,41.72,41.73,41.71,41.73,21000.0,31.9305,31.9381,31.9228,31.9381,21000.0
2013-01-08 15:30:00,41.73,41.77,41.73,41.77,51200.0,31.9381,31.9687,31.9381,31.9687,51200.0
2013-01-08 15:35:00,41.77,41.78,41.71,41.71,50700.0,31.9687,31.9764,31.9228,31.9228,50700.0
2013-01-08 15:40:00,41.7,41.73,41.68,41.72,50400.0,31.9152,31.9381,31.8999,31.9305,50400.0
2013-01-08 15:45:00,41.73,41.77,41.72,41.73,134400.0,31.9381,31.9687,31.9305,31.9381,134400.0
2013-01-08 15:50:00,41.73,41.82,41.72,41.79,145500.0,31.9381,32.007,31.9305,31.9841,145500.0
2013-01-08 15:55:00,41.8,41.83,41.8,41.82,242000.0,31.9917,32.0147,31.9917,32.007,242000.0
2013-01-09 09:30:00,41.84,41.92,41.8,41.81,41200.0,32.0223,32.0836,31.9917,31.9994,41200.0
2013-01-09 09:35:00,41.8,41.95,41.8,41.91,49900.0,31.9917,32.1065,31.9917,32.0759,49900.0
2013-01-09 09:40:00,41.92,41.98,41.9,41.97,24400.0,32.0836,32.1295,32.0682,32.1218,24400.0
2013-01-09 09:45:00,41.97,42.06,41.96,42.05,48600.0,32.1218,32.1907,32.1142,32.183,48600.0
2013-01-09 09:50:00,42.06,42.18,42.06,42.18,25400.0,32.1907,32.2825,32.1907,32.2825,25400.0
2013-01-09 09:55:00,42.17,42.18,42.13,42.16,18700.0,32.2749,32.2825,32.2443,32.2672,18700.0
2013-01-09 10:00:00,42.17,42.22,42.15,42.18,28900.0,32.2749,32.3132,32.2596,32.2825,28900.0
2013-01-09 10:05:00,42.19,42.2,42.13,42.17,27200.0,32.2902,32.2978,32.2443,32.2749,27200.0
2013-01-09 10:10:00,42.17,42.18,42.13,42.13,36000.0,32.2749,32.2825,32.2443,32.2443,36000.0
2013-01-09 10:15:00,42.13,42.14,42.08,42.08,27300.0,32.2443,32.2519,32.206,32.206,27300.0
2013-01-09 10:20:00,42.07,42.11,42.07,42.1,19200.0,32.1984,32.229,32.1984,32.2213,19200.0
2013-01-09 10:25:00,42.1,42.1,42.07,42.07,13200.0,32.2213,32.2213,32.1984,32.1984,13200.0
2013-01-09 10:30:00,42.08,42.09,42.05,42.06,59400.0,32.206,32.2137,32.183,32.1907,59400.0
2013-01-09 10:35:00,42.07,42.14,42.05,42.13,15000.0,32.1984,32.2519,32.183,32.2443,15000.0
2013-01-09 10:40:00,42.14,42.16,42.14,42.16,15600.0,32.2519,32.2672,32.2519,32.2672,15600.0
2013-01-09 10:45:00,42.17,42.17,42.14,42.16,28900.0,32.2749,32.2749,32.2519,32.2672,28900.0
2013-01-09 10:50:00,42.16,42.21,42.16,42.21,35100.0,32.2672,32.3055,32.2672,32.3055,35100.0
2013-01-09 10:55:00,42.2,42.22,42.18,42.22,22000.0,32.2978,32.3132,32.2825,32.3132,22000.0
2013-01-09 11:00:00,42.21,42.21,42.1,42.12,43600.0,32.3055,32.3055,32.2213,32.2366,43600.0
2013-01-09 11:05:00,42.12,42.12,42.08,42.08,37600.0,32.2366,32.2366,32.206,32.206,37600.0
2013-01-09 11:10:00,42.08,42.09,42.05,42.07,37000.0,32.206,32.2137,32.183,32.1984,37000.0
2013-01-09 11:15:00,42.06,42.09,42.06,42.09,17800.0,32.1907,32.2137,32.1907,32.2137,17800.0
2013-01-09 11:20:00,42.08,42.09,42.05,42.07,16900.0,32.206,32.2137,32.183,32.1984,16900.0
2013-01-09 11:25:00,42.07,42.09,42.07,42.08,13800.0,32.1984,32.2137,32.1984,32.206,13800.0
2013-01-09 11:30:00,42.09,42.13,42.09,42.09,22200.0,32.2137,32.2443,32.2137,32.2137,22200.0
2013-01-09 11:35:00,42.09,42.1,42.07,42.08,13100.0,32.2137,32.2213,32.1984,32.206,13100.0
2013-01-09 11:40:00,42.08,42.09,42.07,42.09,20300.0,32.206,32.2137,32.1984,32.2137,20300.0
2013-01-09 11:45:00,42.09,42.11,42.08,42.1,7500.0,32.2137,32.229,32.206,32.2213,7500.0
2013-01-09 11:50:00,42.11,42.11,42.05,42.06,17200.0,32.229,32.229,32.183,32.1907,17200.0
2013-01-09 11:55:00,42.05,42.08,42.03,42.08,16300.0,32.183,32.206,32.1677,32.206,16300.0
2013-01-09 12:00:00,42.08,42.08,42.06,42.08,9000.0,32.206,32.206,32.1907,32.206,9000.0
2013-01-09 12:05:00,42.08,42.11,42.08,42.1,13400.0,32.206,32.229,32.206,32.2213,13400.0
2013-01-09 12:10:00,42.11,42.13,42.1,42.12,16100.0,32.229,32.2443,32.2213,32.2366,16100.0
2013-01-09 12:15:00,42.12,42.15,42.11,42.14,17300.0,32.2366,32.2596,32.229,32.2519,17300.0
2013-01-09 12:20:00,42.14,42.18,42.13,42.18,14100.0,32.2519,32.2825,32.2443,32.2825,14100.0
2013-01-09 12:25:00,42.17,42.18,42.13,42.17,32800.0,32.2749,32.2825,32.2443,32.2749,32800.0
2013-01-09 12:30:00,42.16,42.17,42.12,42.13,25400.0,32.2672,32.2749,32.2366,32.2443,25400.0
2013-01-09 12:35:00,42.13,42.14,42.1,42.11,8700.0,32.2443,32.2519,32.2213,32.229,8700.0
2013-01-09 12:40:00,42.11,42.11,42.08,42.08,8900.0,32.229,32.229,32.206,32.206,8900.0
2013-01-09 12:45:00,42.07,42.09,42.05,42.09,19000.0,32.1984,32.2137,32.183,32.2137,19000.0
2013-01-09 12:50:00,42.09,42.12,42.06,42.12,20000.0,32.2137,32.2366,32.1907,32.2366,20000.0
2013-01-09 12:55:00,42.12,42.15,42.1,42.15,15500.0,32.2366,32.2596,32.2213,32.2596,15500.0
2013-01-09 13:00:00,42.16,42.16,42.14,42.14,20000.0,32.2672,32.2672,32.2519,32.2519,20000.0
2013-01-09 13:05:00,42.14,42.16,42.11,42.12,37300.0,32.2519,32.2672,32.229,32.2366,37300.0
2013-01-09 13:10:00,42.11,42.12,42.1,42.11,10300.0,32.229,32.2366,32.2213,32.229,10300.0
2013-01-09 13:15:00,42.12,42.14,42.11,42.14,14400.0,32.2366,32.2519,32.229,32.2519,14400.0
2013-01-09 13:20:00,42.15,42.16,42.14,42.15,10100.0,32.2596,32.2672,32.2519,32.2596,10100.0
2013-01-09 13:25:00,42.15,42.21,42.14,42.2,26700.0,32.2596,32.3055,32.2519,32.2978,26700.0
2013-01-09 13:30:00,42.2,42.21,42.19,42.2,23900.0,32.2978,32.3055,32.2902,32.2978,23900.0
2013-01-09 13:35:00,42.2,42.22,42.18,42.22,23200.0,32.2978,32.3132,32.2825,32.3132,23200.0
2013-01-09 13:40:00,42.21,42.22,42.19,42.22,32600.0,32.3055,32.3132,32.2902,32.3132,32600.0
2013-01-09 13:45:00,42.22,42.24,42.22,42.23,50900.0,32.3132,32.3285,32.3132,32.3208,50900.0
2013-01-09 13:50:00,42.23,42.26,42.21,42.26,36300.0,32.3208,32.3438,32.3055,32.3438,36300.0
2013-01-09 13:55:00,42.25,42.27,42.24,42.26,35500.0,32.3361,32.3514,32.3285,32.3438,35500.0
2013-01-09 14:00:00,42.25,42.31,42.23,42.31,43800.0,32.3361,32.382,32.3208,32.382,43800.0
2013-01-09 14:05:00,42.31,42.32,42.29,42.31,27800.0,32.382,32.3897,32.3667,32.382,27800.0
2013-01-09 14:10:00,42.3,42.35,42.3,42.34,37400.0,32.3744,32.4127,32.3744,32.405,37400.0
2013-01-09 14:15:00,42.33,42.38,42.33,42.36,45700.0,32.3973,32.4356,32.3973,32.4203,45700.0
2013-01-09 14:20:00,42.36,42.37,42.34,42.37,29500.0,32.4203,32.428,32.405,32.428,29500.0
2013-01-09 14:25:00,42.37,42.42,42.36,42.41,49800.0,32.428,32.4662,32.4203,32.4586,49800.0
2013-01-09 14:30:00,42.42,42.42,42.4,42.41,68300.0,32.4662,32.4662,32.4509,32.4586,68300.0
2013-01-09 14:35:00,42.41,42.42,42.37,42.38,41100.0,32.4586,32.4662,32.428,32.4356,41100.0
2013-01-09 14:40:00,42.39,42.39,42.33,42.33,41700.0,32.4433,32.4433,32.3973,32.3973,41700.0
2013-01-09 14:45:00,42.33,42.34,42.3,42.31,37700.0,32.3973,32.405,32.3744,32.382,37700.0
2013-01-09 14:50:00,42.32,42.33,42.29,42.31,60100.0,32.3897,32.3973,32.3667,32.382,60100.0
2013-01-09 14:55:00,42.32,42.33,42.3,42.32,43500.0,32.3897,32.3973,32.3744,32.3897,43500.0
2013-01-09 15:00:00,42.31,42.33,42.29,42.3,65000.0,32.382,32.3973,32.3667,32.3744,65000.0
2013-01-09 15:05:00,42.29,42.32,42.28,42.32,32200.0,32.3667,32.3897,32.3591,32.3897,32200.0
2013-01-09 15:10:00,42.32,42.33,42.3,42.33,45500.0,32.3897,32.3973,32.3744,32.3973,45500.0
2013-01-09 15:15:00,42.32,42.34,42.31,42.32,39600.0,32.3897,32.405,32.382,32.3897,39600.0
2013-01-09 15:20:00,42.31,42.34,42.31,42.32,37600.0,32.382,32.405,32.382,32.3897,37600.0
2013-01-09 15:25:00,42.33,42.33,42.31,42.32,30200.0,32.3973,32.3973,32.382,32.3897,30200.0
2013-01-09 15:30:00,42.33,42.33,42.28,42.31,83600.0,32.3973,32.3973,32.3591,32.382,83600.0
2013-01-09 15:35:00,42.31,42.33,42.29,42.29,64700.0,32.382,32.3973,32.3667,32.3667,64700.0
2013-01-09 15:40:00,42.3,42.3,42.25,42.25,76300.0,32.3744,32.3744,32.3361,32.3361,76300.0
2013-01-09 15:45:00,42.25,42.26,42.19,42.19,147500.0,32.3361,32.3438,32.2902,32.2902,147500.0
2013-01-09 15:50:00,42.19,42.22,42.18,42.18,202000.0,32.2902,32.3132,32.2825,32.2825,202000.0
2013-01-09 15:55:00,42.19,42.23,42.18,42.22,224200.0,32.2902,32.3208,32.2825,32.3132,224200.0
2013-01-10 09:30:00,42.49,42.5,42.43,42.46,46700.0,32.5198,32.5275,32.4739,32.4968,46700.0
2013-01-10 09:35:00,42.46,42.53,42.42,42.51,23300.0,32.4968,32.5504,32.4662,32.5351,23300.0
2013-01-10 09:40:00,42.51,42.53,42.4,42.5,45800.0,32.5351,32.5504,32.4509,32.5275,45800.0
2013-01-10 09:45:00,42.49,42.51,42.44,42.47,67000.0,32.5198,32.5351,32.4815,32.5045,67000.0
2013-01-10 09:50:00,42.46,42.55,42.43,42.54,61500.0,32.4968,32.5657,32.4739,32.5581,61500.0
2013-01-10 09:55:00,42.55,42.59,42.55,42.57,34000.0,32.5657,32.5963,32.5657,32.581,34000.0
2013-01-10 10:00:00,42.59,42.61,42.5,42.56,43500.0,32.5963,32.6116,32.5275,32.5734,43500.0
2013-01-10 10:05:00,42.56,42.56,42.5,42.52,22600.0,32.5734,32.5734,32.5275,32.5428,22600.0
2013-01-10 10:10:00,42.52,42.54,42.46,42.51,56000.0,32.5428,32.5581,32.4968,32.5351,56000.0
2013-01-10 10:15:00,42.5,42.59,42.48,42.59,37100.0,32.5275,32.5963,32.5121,32.5963,37100.0
2013-01-10 10:20:00,42.58,42.66,42.57,42.66,30400.0,32.5887,32.6499,32.581,32.6499,30400.0
2013-01-10 10:25:00,42.65,42.65,42.6,42.62,34600.0,32.6423,32.6423,32.604,32.6193,34600.0
2013-01-10 10:30:00,42.61,42.63,42.54,42.59,86400.0,32.6116,32.627,32.5581,32.5963,86400.0
2013-01-10 10:35:00,42.59,42.59,42.53,42.53,31200.0,32.5963,32.5963,32.5504,32.5504,31200.0
2013-01-10 10:40:00,42.52,42.56,42.49,42.54,48700.0,32.5428,32.5734,32.5198,32.5581,48700.0
2013-01-10 10:45:00,42.55,42.55,42.45,42.47,62200.0,32.5657,32.5657,32.4892,32.5045,62200.0
2013-01-10 10:50:00,42.46,42.52,42.44,42.52,21800.0,32.4968,32.5428,32.4815,32.5428,21800.0
2013-01-10 10:55:00,42.51,42.53,42.42,42.43,17600.0,32.5351,32.5504,32.4662,32.4739,17600.0
2013-01-10 11:00:00,42.43,42.46,42.4,42.46,23200.0,32.4739,32.4968,32.4509,32.4968,23200.0
2013-01-10 11:05:00,42.45,42.48,42.44,42.46,13800.0,32.4892,32.5121,32.4815,32.4968,13800.0
2013-01-10 11:10:00,42.45,42.47,42.39,42.4,20400.0,32.4892,32.5045,32.4433,32.4509,20400.0
2013-01-10 11:15:00,42.4,42.46,42.39,42.45,18500.0,32.4509,32.4968,32.4433,32.4892,18500.0
2013-01-10 11:20:00,42.45,42.48,42.45,42.46,14400.0,32.4892,32.5121,32.4892,32.4968,14400.0
2013-01-10 11:25:00,42.46,42.47,42.44,42.47,14800.0,32.4968,32.5045,32.4815,32.5045,14800.0
2013-01-10 11:30:00,42.47,42.51,42.47,42.47,13300.0,32.5045,32.5351,32.5045,32.5045,13300.0
2013-01-10 11:35:00,42.47,42.47,42.45,42.46,5700.0,32.5045,32.5045,32.4892,32.4968,5700.0
2013-01-10 11:40:00,42.45,42.46,42.4,42.44,28800.0,32.4892,32.4968,32.4509,32.4815,28800.0
2013-01-10 11:45:00,42.46,42.46,42.43,42.44,11600.0,32.4968,32.4968,32.4739,32.4815,11600.0
2013-01-10 11:50:00,42.43,42.44,42.43,42.44,29500.0,32.4739,32.4815,32.4739,32.4815,29500.0
2013-01-10 11:55:00,42.44,42.48,42.42,42.48,16600.0,32.4815,32.5121,32.4662,32.5121,16600.0
2013-01-10 12:00:00,42.48,42.48,42.45,42.46,12300.0,32.5121,32.5121,32.4892,32.4968,12300.0
2013-01-10 12:05:00,42.46,42.46,42.44,42.45,9400.0,32.4968,32.4968,32.4815,32.4892,9400.0
2013-01-10 12:10:00,42.44,42.46,42.43,42.46,28800.0,32.4815,32.4968,32.4739,32.4968,28800.0
2013-01-10 12:15:00,42.46,42.48,42.45,42.48,25000.0,32.4968,32.5121,32.4892,32.5121,25000.0
2013-01-10 12:20:00,42.48,42.5,42.46,42.49,49100.0,32.5121,32.5275,32.4968,32.5198,49100.0
2013-01-10 12:25:00,42.5,42.52,42.49,42.52,23300.0,32.5275,32.5428,32.5198,32.5428,23300.0
2013-01-10 12:30:00,42.52,42.56,42.52,42.52,20700.0,32.5428,32.5734,32.5428,32.5428,20700.0
2013-01-10 12:35:00,42.52,42.53,42.5,42.51,20900.0,32.5428,32.5504,32.5275,32.5351,20900.0
2013-01-10 12:40:00,42.51,42.53,42.49,42.5,9400.0,32.5351,32.5504,32.5198,32.5275,9400.0
2013-01-10 12:45:00,42.49,42.52,42.49,42.51,15600.0,32.5198,32.5428,32.5198,32.5351,15600.0
2013-01-10 12:50:00,42.52,42.54,42.5,42.53,29600.0,32.5428,32.5581,32.5275,32.5504,29600.0
2013-01-10 12:55:00,42.53,42.6,42.52,42.6,27800.0,32.5504,32.604,32.5428,32.604,27800.0
2013-01-10 13:00:00,42.6,42.61,42.54,42.55,29000.0,32.604,32.6116,32.5581,32.5657,29000.0
2013-01-10 13:05:00,42.55,42.56,42.52,42.53,29400.0,32.5657,32.5734,32.5428,32.5504,29400.0
2013-01-10 13:10:00,42.54,42.54,42.5,42.51,20600.0,32.5581,32.5581,32.5275,32.5351,20600.0
2013-01-10 13:15:00,42.51,42.53,42.51,42.52,14800.0,32.5351,32.5504,32.5351,32.5428,14800.0
2013-01-10 13:20:00,42.52,42.52,42.48,42.48,23000.0,32.5428,32.5428,32.5121,32.5121,23000.0
2013-01-10 13:25:00,42.48,42.5,42.48,42.5,33100.0,32.5121,32.5275,32.5121,32.5275,33100.0
2013-01-10 13:30:00,42.5,42.52,42.49,42.52,34800.0,32.5275,32.5428,32.5198,32.5428,34800.0
2013-01-10 13:35:00,42.52,42.52,42.49,42.49,24800.0,32.5428,32.5428,32.5198,32.5198,24800.0
2013-01-10 13:40:00,42.5,42.52,42.47,42.47,15200.0,32.5275,32.5428,32.5045,32.5045,15200.0
2013-01-10 13:45:00,42.47,42.5,42.47,42.49,23600.0,32.5045,32.5275,32.5045,32.5198,23600.0
2013-01-10 13:50:00,42.49,42.5,42.48,42.5,19200.0,32.5198,32.5275,32.5121,32.5275,19200.0
2013-01-10 13:55:00,42.5,42.53,42.5,42.51,23800.0,32.5275,32.5504,32.5275,32.5351,23800.0
2013-01-10 14:00:00,42.5,42.52,42.48,42.49,41900.0,32.5275,32.5428,32.5121,32.5198,41900.0
2013-01-10 14:05:00,42.5,42.55,42.5,42.52,34700.0,32.5275,32.5657,32.5275,32.5428,34700.0
2013-01-10 14:10:00,42.52,42.53,42.49,42.5,49700.0,32.5428,32.5504,32.5198,32.5275,49700.0
2013-01-10 14:15:00,42.5,42.53,42.48,42.48,28100.0,32.5275,32.5504,32.5121,32.5121,28100.0
2013-01-10 14:20:00,42.48,42.53,42.46,42.46,38200.0,32.5121,32.5504,32.4968,32.4968,38200.0
2013-01-10 14:25:00,42.47,42.49,42.45,42.46,27400.0,32.5045,32.5198,32.4892,32.4968,27400.0
2013-01-10 14:30:00,42.47,42.47,42.45,42.46,29800.0,32.5045,32.5045,32.4892,32.4968,29800.0
2013-01-10 14:35:00,42.47,42.49,42.45,42.45,26600.0,32.5045,32.5198,32.4892,32.4892,26600.0
2013-01-10 14:40:00,42.46,42.49,42.46,42.48,32200.0,32.4968,32.5198,32.4968,32.5121,32200.0
2013-01-10 14:45:00,42.48,42.49,42.47,42.49,25600.0,32.5121,32.5198,32.5045,32.5198,25600.0
2013-01-10 14:50:00,42.49,42.53,42.48,42.53,35800.0,32.5198,32.5504,32.5121,32.5504,35800.0
2013-01-10 14:55:00,42.52,42.54,42.51,42.52,21800.0,32.5428,32.5581,32.5351,32.5428,21800.0
2013-01-10 15:00:00,42.52,42.57,42.52,42.56,41500.0,32.5428,32.581,32.5428,32.5734,41500.0
2013-01-10 15:05:00,42.56,42.56,42.53,42.54,47100.0,32.5734,32.5734,32.5504,32.5581,47100.0
2013-01-10 15:10:00,42.53,42.54,42.5,42.51,64800.0,32.5504,32.5581,32.5275,32.5351,64800.0
2013-01-10 15:15:00,42.51,42.51,42.47,42.51,63200.0,32.5351,32.5351,32.5045,32.5351,63200.0
2013-01-10 15:20:00,42.51,42.54,42.5,42.53,54700.0,32.5351,32.5581,32.5275,32.5504,54700.0
2013-01-10 15:25:00,42.53,42.54,42.53,42.53,23200.0,32.5504,32.5581,32.5504,32.5504,23200.0
2013-01-10 15:30:00,42.53,42.54,42.47,42.5,71800.0,32.5504,32.5581,32.5045,32.5275,71800.0
2013-01-10 15:35:00,42.49,42.56,42.49,42.55,62000.0,32.5198,32.5734,32.5198,32.5657,62000.0
2013-01-10 15:40:00,42.55,42.55,42.51,42.55,66000.0,32.5657,32.5657,32.5351,32.5657,66000.0
2013-01-10 15:45:00,42.55,42.58,42.55,42.55,68300.0,32.5657,32.5887,32.5657,32.5657,68300.0
2013-01-10 15:50:00,42.55,42.56,42.55,42.56,65800.0,32.5657,32.5734,32.5657,32.5734,65800.0
2013-01-10 15:55:00,42.55,42.58,42.54,42.57,246200.0,32.5657,32.5887,32.5581,32.581,246200.0
2013-01-11 09:30:00,42.74,42.74,42.59,42.67,40600.0,32.7111,32.7111,32.5963,32.6576,40600.0
2013-01-11 09:35:00,42.69,42.74,42.67,42.69,16400.0,32.6729,32.7111,32.6576,32.6729,16400.0
2013-01-11 09:40:00,42.69,42.69,42.6,42.64,61400.0,32.6729,32.6729,32.604,32.6346,61400.0
2013-01-11 09:45:00,42.65,42.68,42.59,42.59,47100.0,32.6423,32.6652,32.5963,32.5963,47100.0
2013-01-11 09:50:00,42.59,42.63,42.56,42.59,38700.0,32.5963,32.627,32.5734,32.5963,38700.0
2013-01-11 09:55:00,42.6,42.61,42.54,42.61,31600.0,32.604,32.6116,32.5581,32.6116,31600.0
2013-01-11 10:00:00,42.6,42.6,42.54,42.55,25800.0,32.604,32.604,32.5581,32.5657,25800.0
2013-01-11 10:05:00,42.54,42.57,42.49,42.52,42800.0,32.5581,32.581,32.5198,32.5428,42800.0
2013-01-11 10:10:00,42.51,42.54,42.45,42.51,30400.0,32.5351,32.5581,32.4892,32.5351,30400.0
2013-01-11 10:15:00,42.51,42.57,42.51,42.56,23800.0,32.5351,32.581,32.5351,32.5734,23800.0
2013-01-11 10:20:00,42.55,42.6,42.55,42.59,26600.0,32.5657,32.604,32.5657,32.5963,26600.0
2013-01-11 10:25:00,42.61,42.66,42.61,42.65,14800.0,32.6116,32.6499,32.6116,32.6423,14800.0
2013-01-11 10:30:00,42.64,42.66,42.62,42.63,22000.0,32.6346,32.6499,32.6193,32.627,22000.0
2013-01-11 10:35:00,42.63,42.71,42.63,42.7,21600.0,32.627,32.6882,32.627,32.6805,21600.0
2013-01-11 10:40:00,42.7,42.75,42.69,42.73,41200.0,32.6805,32.7188,32.6729,32.7035,41200.0
2013-01-11 10:45:00,42.74,42.83,42.74,42.83,37100.0,32.7111,32.78,32.7111,32.78,37100.0
2013-01-11 10:50:00,42.83,42.91,42.8,42.88,63400.0,32.78,32.8412,32.7571,32.8183,63400.0
2013-01-11 10:55:00,42.88,42.92,42.86,42.86,53300.0,32.8183,32.8489,32.803,32.803,53300.0
2013-01-11 11:00:00,42.86,42.9,42.85,42.9,43600.0,32.803,32.8336,32.7953,32.8336,43600.0
2013-01-11 11:05:00,42.9,42.95,42.88,42.89,43500.0,32.8336,32.8719,32.8183,32.8259,43500.0
2013-01-11 11:10:00,42.88,42.9,42.88,42.9,8900.0,32.8183,32.8336,32.8183,32.8336,8900.0
2013-01-11 11:15:00,42.9,42.91,42.86,42.87,22300.0,32.8336,32.8412,32.803,32.8106,22300.0
2013-01-11 11:20:00,42.86,42.93,42.86,42.93,21700.0,32.803,32.8566,32.803,32.8566,21700.0
2013-01-11 11:25:00,42.92,42.98,42.92,42.95,31100.0,32.8489,32.8948,32.8489,32.8719,31100.0
2013-01-11 11:30:00,42.94,42.95,42.92,42.95,15400.0,32.8642,32.8719,32.8489,32.8719,15400.0
2013-01-11 11:35:00,42.95,42.98,42.94,42.98,20500.0,32.8719,32.8948,32.8642,32.8948,20500.0
2013-01-11 11:40:00,42.97,43.0,42.96,42.98,19400.0,32.8872,32.9101,32.8795,32.8948,19400.0
2013-01-11 11:45:00,42.98,42.99,42.95,42.95,18400.0,32.8948,32.9025,32.8719,32.8719,18400.0
2013-01-11 11:50:00,42.96,43.0,42.95,42.98,29300.0,32.8795,32.9101,32.8719,32.8948,29300.0
2013-01-11 11:55:00,42.99,43.0,42.98,42.98,11200.0,32.9025,32.9101,32.8948,32.8948,11200.0
2013-01-11 12:00:00,42.98,42.99,42.94,42.94,9500.0,32.8948,32.9025,32.8642,32.8642,9500.0
2013-01-11 12:05:00,42.94,42.97,42.94,42.97,9700.0,32.8642,32.8872,32.8642,32.8872,9700.0
2013-01-11 12:10:00,42.97,42.99,42.97,42.98,11800.0,32.8872,32.9025,32.8872,32.8948,11800.0
2013-01-11 12:15:00,42.99,42.99,42.96,42.96,7200.0,32.9025,32.9025,32.8795,32.8795,7200.0
2013-01-11 12:20:00,42.97,42.97,42.96,42.97,2400.0,32.8872,32.8872,32.8795,32.8872,2400.0
2013-01-11 12:25:00,42.97,42.99,42.96,42.96,14800.0,32.8872,32.9025,32.8795,32.8795,14800.0
2013-01-11 12:30:00,42.97,42.97,42.91,42.94,14800.0,32.8872,32.8872,32.8412,32.8642,14800.0
2013-01-11 12:35:00,42.94,42.96,42.94,42.95,7600.0,32.8642,32.8795,32.8642,32.8719,7600.0
2013-01-11 12:40:00,42.96,42.96,42.95,42.96,6100.0,32.8795,32.8795,32.8719,32.8795,6100.0
2013-01-11 12:45:00,42.95,42.96,42.94,42.96,11000.0,32.8719,32.8795,32.8642,32.8795,11000.0
2013-01-11 12:50:00,42.96,42.98,42.95,42.97,17900.0,32.8795,32.8948,32.8719,32.8872,17900.0
2013-01-11 12:55:00,42.97,42.98,42.97,42.97,11800.0,32.8872,32.8948,32.8872,32.8872,11800.0
2013-01-11 13:00:00,42.97,42.98,42.97,42.98,9700.0,32.8872,32.8948,32.8872,32.8948,9700.0
2013-01-11 13:05:00,42.98,42.98,42.97,42.97,8900.0,32.8948,32.8948,32.8872,32.8872,8900.0
2013-01-11 13:10:00,42.98,42.98,42.94,42.95,13800.0,32.8948,32.8948,32.8642,32.8719,13800.0
2013-01-11 13:15:00,42.95,42.95,42.92,42.92,7600.0,32.8719,32.8719,32.8489,32.8489,7600.0
2013-01-11 13:20:00,42.92,42.94,42.9,42.9,23600.0,32.8489,32.8642,32.8336,32.8336,23600.0
2013-01-11 13:25:00,42.9,42.9,42.87,42.89,8300.0,32.8336,32.8336,32.8106,32.8259,8300.0
2013-01-11 13:30:00,42.88,42.9,42.87,42.9,15700.0,32.8183,32.8336,32.8106,32.8336,15700.0
2013-01-11 13:35:00,42.9,42.94,42.89,42.94,12200.0,32.8336,32.8642,32.8259,32.8642,12200.0
2013-01-11 13:40:00,42.94,42.94,42.92,42.92,15900.0,32.8642,32.8642,32.8489,32.8489,15900.0
2013-01-11 13:45:00,42.93,42.93,42.89,42.92,12600.0,32.8566,32.8566,32.8259,32.8489,12600.0
2013-01-11 13:50:00,42.91,42.94,42.91,42.94,20500.0,32.8412,32.8642,32.8412,32.8642,20500.0
2013-01-11 13:55:00,42.94,42.94,42.9,42.9,18400.0,32.8642,32.8642,32.8336,32.8336,18400.0
2013-01-11 14:00:00,42.9,42.92,42.89,42.9,18700.0,32.8336,32.8489,32.8259,32.8336,18700.0
2013-01-11 14:05:00,42.91,42.96,42.9,42.95,20100.0,32.8412,32.8795,32.8336,32.8719,20100.0
2013-01-11 14:10:00,42.95,42.98,42.94,42.98,22700.0,32.8719,32.8948,32.8642,32.8948,22700.0
2013-01-11 14:15:00,42.98,42.98,42.95,42.96,17400.0,32.8948,32.8948,32.8719,32.8795,17400.0
2013-01-11 14:20:00,42.95,42.97,42.94,42.97,18800.0,32.8719,32.8872,32.8642,32.8872,18800.0
2013-01-11 14:25:00,42.97,42.98,42.96,42.98,16800.0,32.8872,32.8948,32.8795,32.8948,16800.0
2013-01-11 14:30:00,42.97,42.98,42.96,42.96,25300.0,32.8872,32.8948,32.8795,32.8795,25300.0
2013-01-11 14:35:00,42.97,42.97,42.95,42.96,14700.0,32.8872,32.8872,32.8719,32.8795,14700.0
2013-01-11 14:40:00,42.96,42.96,42.94,42.94,15600.0,32.8795,32.8795,32.8642,32.8642,15600.0
2013-01-11 14:45:00,42.94,42.97,42.94,42.94,32000.0,32.8642,32.8872,32.8642,32.8642,32000.0
2013-01-11 14:50:00,42.94,42.96,42.93,42.95,25700.0,32.8642,32.8795,32.8566,32.8719,25700.0
2013-01-11 14:55:00,42.96,42.96,42.93,42.94,17200.0,32.8795,32.8795,32.8566,32.8642,17200.0
2013-01-11 15:00:00,42.93,42.94,42.85,42.85,49800.0,32.8566,32.8642,32.7953,32.7953,49800.0
2013-01-11 15:05:00,42.85,42.86,42.82,42.83,44400.0,32.7953,32.803,32.7724,32.78,44400.0
2013-01-11 15:10:00,42.83,42.85,42.83,42.83,44000.0,32.78,32.7953,32.78,32.78,44000.0
2013-01-11 15:15:00,42.83,42.85,42.83,42.84,27900.0,32.78,32.7953,32.78,32.7877,27900.0
2013-01-11 15:20:00,42.84,42.96,42.84,42.96,76400.0,32.7877,32.8795,32.7877,32.8795,76400.0
2013-01-11 15:25:00,42.96,42.97,42.94,42.97,44400.0,32.8795,32.8872,32.8642,32.8872,44400.0
2013-01-11 15:30:00,42.97,43.0,42.96,43.0,71300.0,32.8872,32.9101,32.8795,32.9101,71300.0
2013-01-11 15:35:00,43.0,43.0,42.96,42.97,68000.0,32.9101,32.9101,32.8795,32.8872,68000.0
2013-01-11 15:40:00,42.97,42.98,42.95,42.98,78400.0,32.8872,32.8948,32.8719,32.8948,78400.0
2013-01-11 15:45:00,42.98,43.0,42.95,42.96,110100.0,32.8948,32.9101,32.8719,32.8795,110100.0
2013-01-11 15:50:00,42.95,42.96,42.94,42.96,87400.0,32.8719,32.8795,32.8642,32.8795,87400.0
2013-01-11 15:55:00,42.96,42.97,42.95,42.97,138600.0,32.8795,32.8872,32.8719,32.8872,138600.0
2013-01-14 09:30:00,42.95,42.95,42.73,42.75,44800.0,32.8719,32.8719,32.7035,32.7188,44800.0
2013-01-14 09:35:00,42.76,42.83,42.71,42.74,45900.0,32.7264,32.78,32.6882,32.7111,45900.0
2013-01-14 09:40:00,42.74,42.75,42.61,42.61,26000.0,32.7111,32.7188,32.6116,32.6116,26000.0
2013-01-14 09:45:00,42.62,42.71,42.62,42.69,31600.0,32.6193,32.6882,32.6193,32.6729,31600.0
2013-01-14 09:50:00,42.69,42.73,42.68,42.72,44900.0,32.6729,32.7035,32.6652,32.6958,44900.0
2013-01-14 09:55:00,42.72,42.8,42.71,42.76,38700.0,32.6958,32.7571,32.6882,32.7264,38700.0
2013-01-14 10:00:00,42.76,42.78,42.74,42.76,81100.0,32.7264,32.7418,32.7111,32.7264,81100.0
2013-01-14 10:05:00,42.75,42.81,42.75,42.77,28000.0,32.7188,32.7647,32.7188,32.7341,28000.0
2013-01-14 10:10:00,42.77,42.82,42.76,42.8,52200.0,32.7341,32.7724,32.7264,32.7571,52200.0
2013-01-14 10:15:00,42.8,42.8,42.77,42.78,23900.0,32.7571,32.7571,32.7341,32.7418,23900.0
2013-01-14 10:20:00,42.77,42.78,42.73,42.76,25600.0,32.7341,32.7418,32.7035,32.7264,25600.0
2013-01-14 10:25:00,42.74,42.8,42.74,42.79,19900.0,32.7111,32.7571,32.7111,32.7494,19900.0
2013-01-14 10:30:00,42.8,42.85,42.8,42.8,31500.0,32.7571,32.7953,32.7571,32.7571,31500.0
2013-01-14 10:35:00,42.8,42.81,42.76,42.78,18900.0,32.7571,32.7647,32.7264,32.7418,18900.0
2013-01-14 10:40:00,42.77,42.78,42.73,42.75,20100.0,32.7341,32.7418,32.7035,32.7188,20100.0
2013-01-14 10:45:00,42.75,42.75,42.71,42.72,26300.0,32.7188,32.7188,32.6882,32.6958,26300.0
2013-01-14 10:50:00,42.72,42.75,42.7,42.72,43600.0,32.6958,32.7188,32.6805,32.6958,43600.0
2013-01-14 10:55:00,42.71,42.75,42.71,42.74,4500.0,32.6882,32.7188,32.6882,32.7111,4500.0
2013-01-14 11:00:00,42.75,42.79,42.75,42.79,5700.0,32.7188,32.7494,32.7188,32.7494,5700.0
2013-01-14 11:05:00,42.79,42.8,42.73,42.73,27700.0,32.7494,32.7571,32.7035,32.7035,27700.0
2013-01-14 11:10:00,42.74,42.78,42.73,42.75,49700.0,32.7111,32.7418,32.7035,32.7188,49700.0
2013-01-14 11:15:00,42.76,42.77,42.75,42.76,5900.0,32.7264,32.7341,32.7188,32.7264,5900.0
2013-01-14 11:20:00,42.77,42.78,42.76,42.77,7700.0,32.7341,32.7418,32.7264,32.7341,7700.0
2013-01-14 11:25:00,42.77,42.82,42.77,42.77,21400.0,32.7341,32.7724,32.7341,32.7341,21400.0
2013-01-14 11:30:00,42.78,42.79,42.76,42.77,9800.0,32.7418,32.7494,32.7264,32.7341,9800.0
2013-01-14 11:35:00,42.77,42.77,42.74,42.75,26000.0,32.7341,32.7341,32.7111,32.7188,26000.0
2013-01-14 11:40:00,42.74,42.74,42.7,42.72,16100.0,32.7111,32.7111,32.6805,32.6958,16100.0
2013-01-14 11:45:00,42.72,42.76,42.72,42.72,29800.0,32.6958,32.7264,32.6958,32.6958,29800.0
2013-01-14 11:50:00,42.72,42.73,42.72,42.72,13600.0,32.6958,32.7035,32.6958,32.6958,13600.0
2013-01-14 11:55:00,42.72,42.73,42.69,42.73,13300.0,32.6958,32.7035,32.6729,32.7035,13300.0
2013-01-14 12:00:00,42.74,42.76,42.73,42.73,13800.0,32.7111,32.7264,32.7035,32.7035,13800.0
2013-01-14 12:05:00,42.73,42.74,42.73,42.73,8800.0,32.7035,32.7111,32.7035,32.7035,8800.0
2013-01-14 12:10:00,42.74,42.75,42.71,42.72,13900.0,32.7111,32.7188,32.6882,32.6958,13900.0
2013-01-14 12:15:00,42.71,42.72,42.68,42.68,27000.0,32.6882,32.6958,32.6652,32.6652,27000.0
2013-01-14 12:20:00,42.67,42.73,42.67,42.71,9000.0,32.6576,32.7035,32.6576,32.6882,9000.0
2013-01-14 12:25:00,42.71,42.72,42.71,42.71,2100.0,32.6882,32.6958,32.6882,32.6882,2100.0
2013-01-14 12:30:00,42.72,42.74,42.71,42.73,13700.0,32.6958,32.7111,32.6882,32.7035,13700.0
2013-01-14 12:35:00,42.73,42.76,42.7,42.72,47300.0,32.7035,32.7264,32.6805,32.6958,47300.0
2013-01-14 12:40:00,42.72,42.73,42.72,42.73,3300.0,32.6958,32.7035,32.6958,32.7035,3300.0
2013-01-14 12:45:00,42.74,42.77,42.72,42.72,18700.0,32.7111,32.7341,32.6958,32.6958,18700.0
2013-01-14 12:50:00,42.72,42.72,42.7,42.7,7500.0,32.6958,32.6958,32.6805,32.6805,7500.0
2013-01-14 12:55:00,42.7,42.71,42.69,42.7,6100.0,32.6805,32.6882,32.6729,32.6805,6100.0
2013-01-14 13:00:00,42.69,42.69,42.67,42.67,4900.0,32.6729,32.6729,32.6576,32.6576,4900.0
2013-01-14 13:05:00,42.68,42.68,42.67,42.67,1800.0,32.6652,32.6652,32.6576,32.6576,1800.0
2013-01-14 13:10:00,42.68,42.71,42.67,42.71,15200.0,32.6652,32.6882,32.6576,32.6882,15200.0
2013-01-14 13:15:00,42.71,42.75,42.71,42.75,12700.0,32.6882,32.7188,32.6882,32.7188,12700.0
2013-01-14 13:20:00,42.75,42.77,42.75,42.75,7200.0,32.7188,32.7341,32.7188,32.7188,7200.0
2013-01-14 13:25:00,42.76,42.77,42.75,42.76,18900.0,32.7264,32.7341,32.7188,32.7264,18900.0
2013-01-14 13:30:00,42.77,42.77,42.75,42.76,20700.0,32.7341,32.7341,32.7188,32.7264,20700.0
2013-01-14 13:35:00,42.77,42.79,42.76,42.79,10600.0,32.7341,32.7494,32.7264,32.7494,10600.0
2013-01-14 13:40:00,42.79,42.81,42.78,42.8,10200.0,32.7494,32.7647,32.7418,32.7571,10200.0
2013-01-14 13:45:00,42.81,42.82,42.79,42.8,13800.0,32.7647,32.7724,32.7494,32.7571,13800.0
2013-01-14 13:50:00,42.8,42.82,42.8,42.82,6300.0,32.7571,32.7724,32.7571,32.7724,6300.0
2013-01-14 13:55:00,42.82,42.82,42.79,42.79,22100.0,32.7724,32.7724,32.7494,32.7494,22100.0
2013-01-14 14:00:00,42.79,42.84,42.77,42.84,22400.0,32.7494,32.7877,32.7341,32.7877,22400.0
2013-01-14 14:05:00,42.83,42.85,42.81,42.83,17800.0,32.78,32.7953,32.7647,32.78,17800.0
2013-01-14 14:10:00,42.83,42.84,42.82,42.82,9900.0,32.78,32.7877,32.7724,32.7724,9900.0
2013-01-14 14:15:00,42.82,42.84,42.82,42.82,15300.0,32.7724,32.7877,32.7724,32.7724,15300.0
2013-01-14 14:20:00,42.83,42.84,42.81,42.82,20700.0,32.78,32.7877,32.7647,32.7724,20700.0
2013-01-14 14:25:00,42.82,42.84,42.82,42.84,16700.0,32.7724,32.7877,32.7724,32.7877,16700.0
2013-01-14 14:30:00,42.84,42.87,42.84,42.87,27800.0,32.7877,32.8106,32.7877,32.8106,27800.0
2013-01-14 14:35:00,42.87,42.9,42.86,42.86,31500.0,32.8106,32.8336,32.803,32.803,31500.0
2013-01-14 14:40:00,42.86,42.87,42.85,42.87,10000.0,32.803,32.8106,32.7953,32.8106,10000.0
2013-01-14 14:45:00,42.87,42.91,42.86,42.91,22000.0,32.8106,32.8412,32.803,32.8412,22000.0
2013-01-14 14:50:00,42.91,42.93,42.9,42.9,30300.0,32.8412,32.8566,32.8336,32.8336,30300.0
2013-01-14 14:55:00,42.9,42.92,42.9,42.91,14200.0,32.8336,32.8489,32.8336,32.8412,14200.0
2013-01-14 15:00:00,42.9,42.94,42.9,42.93,20800.0,32.8336,32.8642,32.8336,32.8566,20800.0
2013-01-14 15:05:00,42.94,42.97,42.93,42.97,22400.0,32.8642,32.8872,32.8566,32.8872,22400.0
2013-01-14 15:10:00,42.97,42.97,42.96,42.97,11800.0,32.8872,32.8872,32.8795,32.8872,11800.0
2013-01-14 15:15:00,42.97,42.98,42.96,42.98,20300.0,32.8872,32.8948,32.8795,32.8948,20300.0
2013-01-14 15:20:00,42.98,42.98,42.95,42.97,48900.0,32.8948,32.8948,32.8719,32.8872,48900.0
2013-01-14 15:25:00,42.98,42.98,42.95,42.95,27900.0,32.8948,32.8948,32.8719,32.8719,27900.0
2013-01-14 15:30:00,42.95,42.96,42.93,42.94,27200.0,32.8719,32.8795,32.8566,32.8642,27200.0
2013-01-14 15:35:00,42.94,42.94,42.88,42.91,53500.0,32.8642,32.8642,32.8183,32.8412,53500.0
2013-01-14 15:40:00,42.91,42.97,42.91,42.95,53200.0,32.8412,32.8872,32.8412,32.8719,53200.0
2013-01-14 15:45:00,42.95,42.96,42.88,42.88,50100.0,32.8719,32.8795,32.8183,32.8183,50100.0
2013-01-14 15:50:00,42.88,42.9,42.87,42.87,61500.0,32.8183,32.8336,32.8106,32.8106,61500.0
2013-01-14 15:55:00,42.88,42.94,42.87,42.94,123100.0,32.8183,32.8642,32.8106,32.8642,123100.0
2013-01-15 09:30:00,42.57,42.76,42.57,42.62,52300.0,32.581,32.7264,32.581,32.6193,52300.0
2013-01-15 09:35:00,42.62,42.74,42.6,42.74,17500.0,32.6193,32.7111,32.604,32.7111,17500.0
2013-01-15 09:40:00,42.76,42.82,42.73,42.81,27100.0,32.7264,32.7724,32.7035,32.7647,27100.0
2013-01-15 09:45:00,42.8,42.89,42.79,42.87,23700.0,32.7571,32.8259,32.7494,32.8106,23700.0
2013-01-15 09:50:00,42.88,42.88,42.81,42.83,15300.0,32.8183,32.8183,32.7647,32.78,15300.0
2013-01-15 09:55:00,42.83,42.84,42.82,42.83,11500.0,32.78,32.7877,32.7724,32.78,11500.0
2013-01-15 10:00:00,42.82,42.88,42.82,42.84,21200.0,32.7724,32.8183,32.7724,32.7877,21200.0
2013-01-15 10:05:00,42.84,42.87,42.83,42.83,9400.0,32.7877,32.8106,32.78,32.78,9400.0
2013-01-15 10:10:00,42.84,42.87,42.83,42.83,15500.0,32.7877,32.8106,32.78,32.78,15500.0
2013-01-15 10:15:00,42.84,42.87,42.81,42.82,40600.0,32.7877,32.8106,32.7647,32.7724,40600.0
2013-01-15 10:20:00,42.82,42.82,42.76,42.76,18100.0,32.7724,32.7724,32.7264,32.7264,18100.0
2013-01-15 10:25:00,42.76,42.76,42.7,42.71,25300.0,32.7264,32.7264,32.6805,32.6882,25300.0
2013-01-15 10:30:00,42.72,42.76,42.71,42.76,11900.0,32.6958,32.7264,32.6882,32.7264,11900.0
2013-01-15 10:35:00,42.76,42.77,42.72,42.73,15000.0,32.7264,32.7341,32.6958,32.7035,15000.0
2013-01-15 10:40:00,42.72,42.78,42.72,42.77,20600.0,32.6958,32.7418,32.6958,32.7341,20600.0
2013-01-15 10:45:00,42.77,42.79,42.74,42.78,17300.0,32.7341,32.7494,32.7111,32.7418,17300.0
2013-01-15 10:50:00,42.78,42.8,42.77,42.79,15000.0,32.7418,32.7571,32.7341,32.7494,15000.0
2013-01-15 10:55:00,42.78,42.84,42.77,42.83,15000.0,32.7418,32.7877,32.7341,32.78,15000.0
2013-01-15 11:00:00,42.83,42.86,42.81,42.86,9400.0,32.78,32.803,32.7647,32.803,9400.0
2013-01-15 11:05:00,42.87,42.89,42.83,42.83,14200.0,32.8106,32.8259,32.78,32.78,14200.0
2013-01-15 11:10:00,42.83,42.83,42.78,42.8,12300.0,32.78,32.78,32.7418,32.7571,12300.0
2013-01-15 11:15:00,42.8,42.81,42.79,42.8,8500.0,32.7571,32.7647,32.7494,32.7571,8500.0
2013-01-15 11:20:00,42.81,42.84,42.8,42.81,24900.0,32.7647,32.7877,32.7571,32.7647,24900.0
2013-01-15 11:25:00,42.81,42.81,42.8,42.8,8000.0,32.7647,32.7647,32.7571,32.7571,8000.0
2013-01-15 11:30:00,42.8,42.82,42.78,42.78,13000.0,32.7571,32.7724,32.7418,32.7418,13000.0
2013-01-15 11:35:00,42.78,42.8,42.76,42.8,8200.0,32.7418,32.7571,32.7264,32.7571,8200.0
2013-01-15 11:40:00,42.81,42.81,42.79,42.8,9200.0,32.7647,32.7647,32.7494,32.7571,9200.0
2013-01-15 11:45:00,42.79,42.83,42.79,42.83,9500.0,32.7494,32.78,32.7494,32.78,9500.0
2013-01-15 11:50:00,42.83,42.83,42.81,42.83,6900.0,32.78,32.78,32.7647,32.78,6900.0
2013-01-15 11:55:00,42.82,42.82,42.8,42.81,5300.0,32.7724,32.7724,32.7571,32.7647,5300.0
2013-01-15 12:00:00,42.82,42.84,42.82,42.82,10600.0,32.7724,32.7877,32.7724,32.7724,10600.0
2013-01-15 12:05:00,42.83,42.83,42.81,42.81,7800.0,32.78,32.78,32.7647,32.7647,7800.0
2013-01-15 12:10:00,42.81,42.82,42.8,42.82,7600.0,32.7647,32.7724,32.7571,32.7724,7600.0
2013-01-15 12:15:00,42.83,42.85,42.81,42.85,10700.0,32.78,32.7953,32.7647,32.7953,10700.0
2013-01-15 12:20:00,42.85,42.86,42.84,42.84,6400.0,32.7953,32.803,32.7877,32.7877,6400.0
2013-01-15 12:25:00,42.83,42.85,42.81,42.81,12000.0,32.78,32.7953,32.7647,32.7647,12000.0
2013-01-15 12:30:00,42.82,42.87,42.82,42.87,17800.0,32.7724,32.8106,32.7724,32.8106,17800.0
2013-01-15 12:35:00,42.87,42.87,42.86,42.86,4300.0,32.8106,32.8106,32.803,32.803,4300.0
2013-01-15 12:40:00,42.86,42.88,42.85,42.87,8500.0,32.803,32.8183,32.7953,32.8106,8500.0
2013-01-15 12:45:00,42.87,42.88,42.86,42.86,4300.0,32.8106,32.8183,32.803,32.803,4300.0
2013-01-15 12:50:00,42.87,42.89,42.86,42.87,9900.0,32.8106,32.8259,32.803,32.8106,9900.0
2013-01-15 12:55:00,42.86,42.87,42.85,42.85,9500.0,32.803,32.8106,32.7953,32.7953,9500.0
2013-01-15 13:00:00,42.86,42.86,42.85,42.86,2400.0,32.803,32.803,32.7953,32.803,2400.0
2013-01-15 13:05:00,42.85,42.86,42.84,42.84,13200.0,32.7953,32.803,32.7877,32.7877,13200.0
2013-01-15 13:10:00,42.84,42.87,42.84,42.87,15200.0,32.7877,32.8106,32.7877,32.8106,15200.0
2013-01-15 13:15:00,42.86,42.9,42.86,42.89,10900.0,32.803,32.8336,32.803,32.8259,10900.0
2013-01-15 13:20:00,42.89,42.91,42.88,42.91,7900.0,32.8259,32.8412,32.8183,32.8412,7900.0
2013-01-15 13:25:00,42.91,42.91,42.87,42.87,11800.0,32.8412,32.8412,32.8106,32.8106,11800.0
2013-01-15 13:30:00,42.87,42.89,42.87,42.88,6100.0,32.8106,32.8259,32.8106,32.8183,6100.0
2013-01-15 13:35:00,42.87,42.89,42.86,42.89,17400.0,32.8106,32.8259,32.803,32.8259,17400.0
2013-01-15 13:40:00,42.89,42.89,42.87,42.88,11000.0,32.8259,32.8259,32.8106,32.8183,11000.0
2013-01-15 13:45:00,42.89,42.89,42.88,42.89,3400.0,32.8259,32.8259,32.8183,32.8259,3400.0
2013-01-15 13:50:00,42.88,42.89,42.84,42.85,19000.0,32.8183,32.8259,32.7877,32.7953,19000.0
2013-01-15 13:55:00,42.85,42.85,42.81,42.81,19400.0,32.7953,32.7953,32.7647,32.7647,19400.0
2013-01-15 14:00:00,42.81,42.83,42.78,42.83,17800.0,32.7647,32.78,32.7418,32.78,17800.0
2013-01-15 14:05:00,42.83,42.88,42.83,42.87,13700.0,32.78,32.8183,32.78,32.8106,13700.0
2013-01-15 14:10:00,42.87,42.89,42.87,42.88,11200.0,32.8106,32.8259,32.8106,32.8183,11200.0
2013-01-15 14:15:00,42.87,42.88,42.86,42.88,13500.0,32.8106,32.8183,32.803,32.8183,13500.0
2013-01-15 14:20:00,42.87,42.87,42.84,42.84,11700.0,32.8106,32.8106,32.7877,32.7877,11700.0
2013-01-15 14:25:00,42.86,42.86,42.84,42.84,9600.0,32.803,32.803,32.7877,32.7877,9600.0
2013-01-15 14:30:00,42.84,42.87,42.84,42.86,10500.0,32.7877,32.8106,32.7877,32.803,10500.0
2013-01-15 14:35:00,42.86,42.86,42.83,42.83,11000.0,32.803,32.803,32.78,32.78,11000.0
2013-01-15 14:40:00,42.83,42.87,42.83,42.87,8800.0,32.78,32.8106,32.78,32.8106,8800.0
2013-01-15 14:45:00,42.87,42.88,42.85,42.87,15800.0,32.8106,32.8183,32.7953,32.8106,15800.0
2013-01-15 14:50:00,42.87,42.91,42.87,42.9,13100.0,32.8106,32.8412,32.8106,32.8336,13100.0
2013-01-15 14:55:00,42.91,42.92,42.9,42.92,7000.0,32.8412,32.8489,32.8336,32.8489,7000.0
2013-01-15 15:00:00,42.92,42.96,42.92,42.93,26300.0,32.8489,32.8795,32.8489,32.8566,26300.0
2013-01-15 15:05:00,42.93,42.94,42.92,42.92,10700.0,32.8566,32.8642,32.8489,32.8489,10700.0
2013-01-15 15:10:00,42.93,42.93,42.92,42.92,7800.0,32.8566,32.8566,32.8489,32.8489,7800.0
2013-01-15 15:15:00,42.93,42.95,42.92,42.95,22500.0,32.8566,32.8719,32.8489,32.8719,22500.0
2013-01-15 15:20:00,42.95,42.97,42.93,42.96,42100.0,32.8719,32.8872,32.8566,32.8795,42100.0
2013-01-15 15:25:00,42.96,42.96,42.93,42.95,24100.0,32.8795,32.8795,32.8566,32.8719,24100.0
2013-01-15 15:30:00,42.94,42.97,42.94,42.97,19200.0,32.8642,32.8872,32.8642,32.8872,19200.0
2013-01-15 15:35:00,42.97,43.0,42.97,42.98,50300.0,32.8872,32.9101,32.8872,32.8948,50300.0
2013-01-15 15:40:00,42.98,43.0,42.98,42.99,37800.0,32.8948,32.9101,32.8948,32.9025,37800.0
2013-01-15 15:45:00,42.99,42.99,42.94,42.95,91900.0,32.9025,32.9025,32.8642,32.8719,91900.0
2013-01-15 15:50:00,42.94,42.95,42.92,42.92,65800.0,32.8642,32.8719,32.8489,32.8489,65800.0
2013-01-15 15:55:00,42.93,42.93,42.91,42.92,170000.0,32.8566,32.8566,32.8412,32.8489,170000.0
2013-01-16 09:30:00,42.81,42.89,42.72,42.74,29200.0,32.7647,32.8259,32.6958,32.7111,29200.0
2013-01-16 09:35:00,42.74,42.77,42.69,42.75,28400.0,32.7111,32.7341,32.6729,32.7188,28400.0
2013-01-16 09:40:00,42.75,42.86,42.75,42.85,43900.0,32.7188,32.803,32.7188,32.7953,43900.0
2013-01-16 09:45:00,42.84,42.89,42.83,42.89,36000.0,32.7877,32.8259,32.78,32.8259,36000.0
2013-01-16 09:50:00,42.88,42.89,42.77,42.78,36800.0,32.8183,32.8259,32.7341,32.7418,36800.0
2013-01-16 09:55:00,42.77,42.83,42.75,42.83,12700.0,32.7341,32.78,32.7188,32.78,12700.0
2013-01-16 10:00:00,42.83,42.98,42.83,42.97,21600.0,32.78,32.8948,32.78,32.8872,21600.0
2013-01-16 10:05:00,42.98,42.98,42.91,42.91,17500.0,32.8948,32.8948,32.8412,32.8412,17500.0
2013-01-16 10:10:00,42.9,42.9,42.85,42.87,15400.0,32.8336,32.8336,32.7953,32.8106,15400.0
2013-01-16 10:15:00,42.87,42.9,42.84,42.9,23100.0,32.8106,32.8336,32.7877,32.8336,23100.0
2013-01-16 10:20:00,42.91,42.92,42.85,42.89,62300.0,32.8412,32.8489,32.7953,32.8259,62300.0
2013-01-16 10:25:00,42.9,42.9,42.86,42.87,18700.0,32.8336,32.8336,32.803,32.8106,18700.0
2013-01-16 10:30:00,42.88,42.89,42.87,42.88,32700.0,32.8183,32.8259,32.8106,32.8183,32700.0
2013-01-16 10:35:00,42.88,42.88,42.87,42.88,17400.0,32.8183,32.8183,32.8106,32.8183,17400.0
2013-01-16 10:40:00,42.88,42.9,42.86,42.9,35500.0,32.8183,32.8336,32.803,32.8336,35500.0
2013-01-16 10:45:00,42.9,42.93,42.87,42.92,75500.0,32.8336,32.8566,32.8106,32.8489,75500.0
2013-01-16 10:50:00,42.93,42.98,42.93,42.98,11500.0,32.8566,32.8948,32.8566,32.8948,11500.0
2013-01-16 10:55:00,42.98,42.99,42.97,42.97,14800.0,32.8948,32.9025,32.8872,32.8872,14800.0
2013-01-16 11:00:00,42.97,43.0,42.96,43.0,15500.0,32.8872,32.9101,32.8795,32.9101,15500.0
2013-01-16 11:05:00,43.0,43.05,42.99,43.05,23500.0,32.9101,32.9484,32.9025,32.9484,23500.0
2013-01-16 11:10:00,43.05,43.09,43.05,43.09,6400.0,32.9484,32.979,32.9484,32.979,6400.0
2013-01-16 11:15:00,43.09,43.14,43.08,43.11,13800.0,32.979,33.0173,32.9714,32.9943,13800.0
2013-01-16 11:20:00,43.12,43.15,43.12,43.14,12800.0,33.002,33.0249,33.002,33.0173,12800.0
2013-01-16 11:25:00,43.13,43.16,43.13,43.13,11700.0,33.0096,33.0326,33.0096,33.0096,11700.0
2013-01-16 11:30:00,43.12,43.18,43.11,43.16,19200.0,33.002,33.0479,32.9943,33.0326,19200.0
2013-01-16 11:35:00,43.17,43.17,43.12,43.13,10900.0,33.0402,33.0402,33.002,33.0096,10900.0
2013-01-16 11:40:00,43.13,43.17,43.13,43.17,8500.0,33.0096,33.0402,33.0096,33.0402,8500.0
2013-01-16 11:45:00,43.16,43.18,43.12,43.13,17300.0,33.0326,33.0479,33.002,33.0096,17300.0
2013-01-16 11:50:00,43.13,43.13,43.08,43.09,29300.0,33.0096,33.0096,32.9714,32.979,29300.0
2013-01-16 11:55:00,43.09,43.09,43.07,43.07,8600.0,32.979,32.979,32.9637,32.9637,8600.0
2013-01-16 12:00:00,43.08,43.09,43.08,43.08,11100.0,32.9714,32.979,32.9714,32.9714,11100.0
2013-01-16 12:05:00,43.08,43.09,43.07,43.08,13500.0,32.9714,32.979,32.9637,32.9714,13500.0
2013-01-16 12:10:00,43.08,43.08,43.05,43.07,11900.0,32.9714,32.9714,32.9484,32.9637,11900.0
2013-01-16 12:15:00,43.06,43.07,43.04,43.05,21000.0,32.9561,32.9637,32.9407,32.9484,21000.0
2013-01-16 12:20:00,43.04,43.04,43.0,43.01,25900.0,32.9407,32.9407,32.9101,32.9178,25900.0
2013-01-16 12:25:00,43.01,43.01,42.97,42.97,10800.0,32.9178,32.9178,32.8872,32.8872,10800.0
2013-01-16 12:30:00,42.97,42.97,42.95,42.96,16900.0,32.8872,32.8872,32.8719,32.8795,16900.0
2013-01-16 12:35:00,42.96,43.01,42.95,43.0,10200.0,32.8795,32.9178,32.8719,32.9101,10200.0
2013-01-16 12:40:00,43.01,43.01,42.93,42.93,26200.0,32.9178,32.9178,32.8566,32.8566,26200.0
2013-01-16 12:45:00,42.94,42.98,42.94,42.98,5500.0,32.8642,32.8948,32.8642,32.8948,5500.0
2013-01-16 12:50:00,42.98,42.99,42.97,42.98,14000.0,32.8948,32.9025,32.8872,32.8948,14000.0
2013-01-16 12:55:00,42.98,42.98,42.97,42.98,2200.0,32.8948,32.8948,32.8872,32.8948,2200.0
2013-01-16 13:00:00,42.98,42.99,42.95,42.97,19300.0,32.8948,32.9025,32.8719,32.8872,19300.0
2013-01-16 13:05:00,42.97,42.98,42.96,42.97,11700.0,32.8872,32.8948,32.8795,32.8872,11700.0
2013-01-16 13:10:00,42.96,42.97,42.96,42.97,10100.0,32.8795,32.8872,32.8795,32.8872,10100.0
2013-01-16 13:15:00,42.97,42.97,42.94,42.95,11100.0,32.8872,32.8872,32.8642,32.8719,11100.0
2013-01-16 13:20:00,42.96,42.96,42.93,42.94,17300.0,32.8795,32.8795,32.8566,32.8642,17300.0
2013-01-16 13:25:00,42.94,42.95,42.94,42.95,3000.0,32.8642,32.8719,32.8642,32.8719,3000.0
2013-01-16 13:30:00,42.95,42.95,42.91,42.92,32000.0,32.8719,32.8719,32.8412,32.8489,32000.0
2013-01-16 13:35:00,42.92,42.92,42.9,42.92,10100.0,32.8489,32.8489,32.8336,32.8489,10100.0
2013-01-16 13:40:00,42.92,42.93,42.91,42.91,16100.0,32.8489,32.8566,32.8412,32.8412,16100.0
2013-01-16 13:45:00,42.92,42.94,42.91,42.92,24100.0,32.8489,32.8642,32.8412,32.8489,24100.0
2013-01-16 13:50:00,42.92,42.93,42.91,42.91,8900.0,32.8489,32.8566,32.8412,32.8412,8900.0
2013-01-16 13:55:00,42.92,42.93,42.91,42.93,9700.0,32.8489,32.8566,32.8412,32.8566,9700.0
2013-01-16 14:00:00,42.93,42.94,42.93,42.94,9600.0,32.8566,32.8642,32.8566,32.8642,9600.0
2013-01-16 14:05:00,42.93,42.94,42.91,42.91,8300.0,32.8566,32.8642,32.8412,32.8412,8300.0
2013-01-16 14:10:00,42.91,42.91,42.86,42.86,21700.0,32.8412,32.8412,32.803,32.803,21700.0
2013-01-16 14:15:00,42.87,42.88,42.86,42.87,9300.0,32.8106,32.8183,32.803,32.8106,9300.0
2013-01-16 14:20:00,42.88,42.9,42.87,42.9,14300.0,32.8183,32.8336,32.8106,32.8336,14300.0
2013-01-16 14:25:00,42.89,42.91,42.89,42.9,6100.0,32.8259,32.8412,32.8259,32.8336,6100.0
2013-01-16 14:30:00,42.91,42.91,42.89,42.9,21200.0,32.8412,32.8412,32.8259,32.8336,21200.0
2013-01-16 14:35:00,42.89,42.89,42.86,42.88,15800.0,32.8259,32.8259,32.803,32.8183,15800.0
2013-01-16 14:40:00,42.88,42.9,42.88,42.9,18900.0,32.8183,32.8336,32.8183,32.8336,18900.0
2013-01-16 14:45:00,42.91,42.91,42.88,42.89,11900.0,32.8412,32.8412,32.8183,32.8259,11900.0
2013-01-16 14:50:00,42.9,42.91,42.89,42.91,6800.0,32.8336,32.8412,32.8259,32.8412,6800.0
2013-01-16 14:55:00,42.91,42.92,42.9,42.9,18900.0,32.8412,32.8489,32.8336,32.8336,18900.0
2013-01-16 15:00:00,42.91,42.92,42.88,42.9,23500.0,32.8412,32.8489,32.8183,32.8336,23500.0
2013-01-16 15:05:00,42.9,42.91,42.89,42.9,12900.0,32.8336,32.8412,32.8259,32.8336,12900.0
2013-01-16 15:10:00,42.9,42.9,42.87,42.88,23400.0,32.8336,32.8336,32.8106,32.8183,23400.0
2013-01-16 15:15:00,42.89,42.89,42.87,42.87,13900.0,32.8259,32.8259,32.8106,32.8106,13900.0
2013-01-16 15:20:00,42.86,42.87,42.82,42.83,50800.0,32.803,32.8106,32.7724,32.78,50800.0
2013-01-16 15:25:00,42.84,42.84,42.81,42.82,26100.0,32.7877,32.7877,32.7647,32.7724,26100.0
2013-01-16 15:30:00,42.82,42.84,42.81,42.84,26500.0,32.7724,32.7877,32.7647,32.7877,26500.0
2013-01-16 15:35:00,42.84,42.85,42.82,42.84,52000.0,32.7877,32.7953,32.7724,32.7877,52000.0
2013-01-16 15:40:00,42.84,42.84,42.81,42.83,55600.0,32.7877,32.7877,32.7647,32.78,55600.0
2013-01-16 15:45:00,42.83,42.83,42.8,42.8,51000.0,32.78,32.78,32.7571,32.7571,51000.0
2013-01-16 15:50:00,42.81,42.83,42.78,42.8,77900.0,32.7647,32.78,32.7418,32.7571,77900.0
2013-01-16 15:55:00,42.8,42.82,42.77,42.79,270200.0,32.7571,32.7724,32.7341,32.7494,270200.0
2013-01-17 09:30:00,42.86,43.05,42.83,42.85,44300.0,32.803,32.9484,32.78,32.7953,44300.0
2013-01-17 09:35:00,42.84,42.85,42.79,42.84,20900.0,32.7877,32.7953,32.7494,32.7877,20900.0
2013-01-17 09:40:00,42.84,42.84,42.72,42.79,55700.0,32.7877,32.7877,32.6958,32.7494,55700.0
2013-01-17 09:45:00,42.8,42.85,42.79,42.83,54400.0,32.7571,32.7953,32.7494,32.78,54400.0
2013-01-17 09:50:00,42.83,42.84,42.8,42.83,60700.0,32.78,32.7877,32.7571,32.78,60700.0
2013-01-17 09:55:00,42.83,42.91,42.83,42.87,47200.0,32.78,32.8412,32.78,32.8106,47200.0
2013-01-17 10:00:00,42.86,42.9,42.77,42.83,44700.0,32.803,32.8336,32.7341,32.78,44700.0
2013-01-17 10:05:00,42.84,42.88,42.81,42.85,17400.0,32.7877,32.8183,32.7647,32.7953,17400.0
2013-01-17 10:10:00,42.86,42.87,42.82,42.86,26000.0,32.803,32.8106,32.7724,32.803,26000.0
2013-01-17 10:15:00,42.87,42.89,42.86,42.89,21100.0,32.8106,32.8259,32.803,32.8259,21100.0
2013-01-17 10:20:00,42.89,42.93,42.88,42.89,20300.0,32.8259,32.8566,32.8183,32.8259,20300.0
2013-01-17 10:25:00,42.88,42.91,42.87,42.91,16800.0,32.8183,32.8412,32.8106,32.8412,16800.0
2013-01-17 10:30:00,42.91,42.92,42.88,42.91,16600.0,32.8412,32.8489,32.8183,32.8412,16600.0
2013-01-17 10:35:00,42.91,42.94,42.9,42.94,24700.0,32.8412,32.8642,32.8336,32.8642,24700.0
2013-01-17 10:40:00,42.94,42.96,42.91,42.92,20000.0,32.8642,32.8795,32.8412,32.8489,20000.0
2013-01-17 10:45:00,42.92,42.94,42.89,42.9,14500.0,32.8489,32.8642,32.8259,32.8336,14500.0
2013-01-17 10:50:00,42.9,42.91,42.87,42.87,16400.0,32.8336,32.8412,32.8106,32.8106,16400.0
2013-01-17 10:55:00,42.88,42.91,42.84,42.91,16800.0,32.8183,32.8412,32.7877,32.8412,16800.0
2013-01-17 11:00:00,42.91,42.97,42.91,42.96,15400.0,32.8412,32.8872,32.8412,32.8795,15400.0
2013-01-17 11:05:00,42.97,42.98,42.94,42.96,15000.0,32.8872,32.8948,32.8642,32.8795,15000.0
2013-01-17 11:10:00,42.96,42.99,42.95,42.96,11300.0,32.8795,32.9025,32.8719,32.8795,11300.0
2013-01-17 11:15:00,42.96,42.97,42.95,42.95,11700.0,32.8795,32.8872,32.8719,32.8719,11700.0
2013-01-17 11:20:00,42.96,42.98,42.95,42.96,20200.0,32.8795,32.8948,32.8719,32.8795,20200.0
2013-01-17 11:25:00,42.95,42.97,42.95,42.96,10500.0,32.8719,32.8872,32.8719,32.8795,10500.0
2013-01-17 11:30:00,42.96,42.99,42.95,42.99,18600.0,32.8795,32.9025,32.8719,32.9025,18600.0
2013-01-17 11:35:00,42.98,42.99,42.95,42.96,17600.0,32.8948,32.9025,32.8719,32.8795,17600.0
2013-01-17 11:40:00,42.96,42.98,42.95,42.96,36700.0,32.8795,32.8948,32.8719,32.8795,36700.0
2013-01-17 11:45:00,42.96,43.0,42.95,42.99,25800.0,32.8795,32.9101,32.8719,32.9025,25800.0
2013-01-17 11:50:00,43.0,43.01,42.99,43.0,10700.0,32.9101,32.9178,32.9025,32.9101,10700.0
2013-01-17 11:55:00,43.0,43.05,42.98,43.04,35200.0,32.9101,32.9484,32.8948,32.9407,35200.0
2013-01-17 12:00:00,43.04,43.08,43.04,43.08,10300.0,32.9407,32.9714,32.9407,32.9714,10300.0
2013-01-17 12:05:00,43.08,43.13,43.08,43.13,68300.0,32.9714,33.0096,32.9714,33.0096,68300.0
2013-01-17 12:10:00,43.13,43.17,43.11,43.17,31000.0,33.0096,33.0402,32.9943,33.0402,31000.0
2013-01-17 12:15:00,43.16,43.2,43.16,43.19,95700.0,33.0326,33.0632,33.0326,33.0555,95700.0
2013-01-17 12:20:00,43.19,43.21,43.17,43.21,15800.0,33.0555,33.0709,33.0402,33.0709,15800.0
2013-01-17 12:25:00,43.21,43.25,43.21,43.24,55100.0,33.0709,33.1015,33.0709,33.0938,55100.0
2013-01-17 12:30:00,43.25,43.27,43.21,43.27,50900.0,33.1015,33.1168,33.0709,33.1168,50900.0
2013-01-17 12:35:00,43.26,43.29,43.26,43.27,19900.0,33.1091,33.1321,33.1091,33.1168,19900.0
2013-01-17 12:40:00,43.27,43.28,43.26,43.27,25200.0,33.1168,33.1244,33.1091,33.1168,25200.0
2013-01-17 12:45:00,43.27,43.27,43.25,43.26,12800.0,33.1168,33.1168,33.1015,33.1091,12800.0
2013-01-17 12:50:00,43.27,43.28,43.26,43.27,12400.0,33.1168,33.1244,33.1091,33.1168,12400.0
2013-01-17 12:55:00,43.27,43.27,43.26,43.26,29900.0,33.1168,33.1168,33.1091,33.1091,29900.0
2013-01-17 13:00:00,43.27,43.29,43.26,43.29,16500.0,33.1168,33.1321,33.1091,33.1321,16500.0
2013-01-17 13:05:00,43.29,43.3,43.28,43.29,16500.0,33.1321,33.1397,33.1244,33.1321,16500.0
2013-01-17 13:10:00,43.29,43.32,43.28,43.31,12300.0,33.1321,33.155,33.1244,33.1474,12300.0
2013-01-17 13:15:00,43.31,43.34,43.31,43.33,19700.0,33.1474,33.1704,33.1474,33.1627,19700.0
2013-01-17 13:20:00,43.33,43.33,43.31,43.33,15300.0,33.1627,33.1627,33.1474,33.1627,15300.0
2013-01-17 13:25:00,43.33,43.33,43.26,43.26,23800.0,33.1627,33.1627,33.1091,33.1091,23800.0
2013-01-17 13:30:00,43.26,43.26,43.23,43.23,17800.0,33.1091,33.1091,33.0862,33.0862,17800.0
2013-01-17 13:35:00,43.23,43.24,43.23,43.23,11200.0,33.0862,33.0938,33.0862,33.0862,11200.0
2013-01-17 13:40:00,43.24,43.26,43.23,43.24,20700.0,33.0938,33.1091,33.0862,33.0938,20700.0
2013-01-17 13:45:00,43.25,43.25,43.23,43.23,7000.0,33.1015,33.1015,33.0862,33.0862,7000.0
2013-01-17 13:50:00,43.23,43.26,43.22,43.25,43200.0,33.0862,33.1091,33.0785,33.1015,43200.0
2013-01-17 13:55:00,43.25,43.27,43.24,43.26,36400.0,33.1015,33.1168,33.0938,33.1091,36400.0
2013-01-17 14:00:00,43.26,43.28,43.25,43.25,18800.0,33.1091,33.1244,33.1015,33.1015,18800.0
2013-01-17 14:05:00,43.26,43.26,43.23,43.25,32300.0,33.1091,33.1091,33.0862,33.1015,32300.0
2013-01-17 14:10:00,43.25,43.3,43.25,43.29,24100.0,33.1015,33.1397,33.1015,33.1321,24100.0
2013-01-17 14:15:00,43.3,43.3,43.29,43.29,18500.0,33.1397,33.1397,33.1321,33.1321,18500.0
2013-01-17 14:20:00,43.29,43.32,43.29,43.32,17600.0,33.1321,33.155,33.1321,33.155,17600.0
2013-01-17 14:25:00,43.32,43.32,43.3,43.3,13500.0,33.155,33.155,33.1397,33.1397,13500.0
2013-01-17 14:30:00,43.3,43.31,43.3,43.31,11700.0,33.1397,33.1474,33.1397,33.1474,11700.0
2013-01-17 14:35:00,43.31,43.32,43.29,43.3,18600.0,33.1474,33.155,33.1321,33.1397,18600.0
2013-01-17 14:40:00,43.3,43.31,43.28,43.29,23800.0,33.1397,33.1474,33.1244,33.1321,23800.0
2013-01-17 14:45:00,43.3,43.3,43.27,43.27,21800.0,33.1397,33.1397,33.1168,33.1168,21800.0
2013-01-17 14:50:00,43.27,43.29,43.25,43.25,23600.0,33.1168,33.1321,33.1015,33.1015,23600.0
2013-01-17 14:55:00,43.25,43.26,43.23,43.25,32000.0,33.1015,33.1091,33.0862,33.1015,32000.0
2013-01-17 15:00:00,43.26,43.29,43.24,43.27,68300.0,33.1091,33.1321,33.0938,33.1168,68300.0
2013-01-17 15:05:00,43.27,43.28,43.27,43.28,17300.0,33.1168,33.1244,33.1168,33.1244,17300.0
2013-01-17 15:10:00,43.28,43.28,43.26,43.26,37000.0,33.1244,33.1244,33.1091,33.1091,37000.0
2013-01-17 15:15:00,43.26,43.27,43.25,43.25,38900.0,33.1091,33.1168,33.1015,33.1015,38900.0
2013-01-17 15:20:00,43.25,43.26,43.2,43.2,32800.0,33.1015,33.1091,33.0632,33.0632,32800.0
2013-01-17 15:25:00,43.2,43.22,43.19,43.21,40200.0,33.0632,33.0785,33.0555,33.0709,40200.0
2013-01-17 15:30:00,43.22,43.27,43.21,43.27,127100.0,33.0785,33.1168,33.0709,33.1168,127100.0
2013-01-17 15:35:00,43.27,43.28,43.25,43.26,61300.0,33.1168,33.1244,33.1015,33.1091,61300.0
2013-01-17 15:40:00,43.27,43.27,43.2,43.2,79500.0,33.1168,33.1168,33.0632,33.0632,79500.0
2013-01-17 15:45:00,43.21,43.21,43.16,43.16,64600.0,33.0709,33.0709,33.0326,33.0326,64600.0
2013-01-17 15:50:00,43.17,43.18,43.08,43.09,153500.0,33.0402,33.0479,32.9714,32.979,153500.0
2013-01-17 15:55:00,43.09,43.13,43.09,43.09,245300.0,32.979,33.0096,32.979,32.979,245300.0
2013-01-18 09:30:00,43.16,43.22,43.07,43.09,405000.0,33.0326,33.0785,32.9637,32.979,405000.0
2013-01-18 09:35:00,43.09,43.09,42.96,42.99,17300.0,32.979,32.979,32.8795,32.9025,17300.0
2013-01-18 09:40:00,43.0,43.01,42.95,42.98,20000.0,32.9101,32.9178,32.8719,32.8948,20000.0
2013-01-18 09:45:00,42.98,43.04,42.97,43.02,36000.0,32.8948,32.9407,32.8872,32.9254,36000.0
2013-01-18 09:50:00,43.02,43.06,42.96,42.97,67700.0,32.9254,32.9561,32.8795,32.8872,67700.0
2013-01-18 09:55:00,42.98,43.03,42.96,43.02,31800.0,32.8948,32.9331,32.8795,32.9254,31800.0
2013-01-18 10:00:00,43.02,43.02,42.89,42.89,33300.0,32.9254,32.9254,32.8259,32.8259,33300.0
2013-01-18 10:05:00,42.89,42.99,42.88,42.98,14100.0,32.8259,32.9025,32.8183,32.8948,14100.0
2013-01-18 10:10:00,42.99,43.0,42.94,42.99,16000.0,32.9025,32.9101,32.8642,32.9025,16000.0
2013-01-18 10:15:00,42.99,43.0,42.98,42.98,10100.0,32.9025,32.9101,32.8948,32.8948,10100.0
2013-01-18 10:20:00,42.99,43.04,42.99,43.03,41600.0,32.9025,32.9407,32.9025,32.9331,41600.0
2013-01-18 10:25:00,43.03,43.06,43.03,43.06,18700.0,32.9331,32.9561,32.9331,32.9561,18700.0
2013-01-18 10:30:00,43.04,43.07,43.02,43.04,16300.0,32.9407,32.9637,32.9254,32.9407,16300.0
2013-01-18 10:35:00,43.04,43.05,43.01,43.05,9400.0,32.9407,32.9484,32.9178,32.9484,9400.0
2013-01-18 10:40:00,43.04,43.04,43.0,43.01,8600.0,32.9407,32.9407,32.9101,32.9178,8600.0
2013-01-18 10:45:00,43.02,43.05,43.02,43.05,26200.0,32.9254,32.9484,32.9254,32.9484,26200.0
2013-01-18 10:50:00,43.05,43.14,43.05,43.14,21600.0,32.9484,33.0173,32.9484,33.0173,21600.0
2013-01-18 10:55:00,43.14,43.19,43.12,43.18,22100.0,33.0173,33.0555,33.002,33.0479,22100.0
2013-01-18 11:00:00,43.18,43.18,43.12,43.13,44800.0,33.0479,33.0479,33.002,33.0096,44800.0
2013-01-18 11:05:00,43.12,43.12,43.08,43.1,25700.0,33.002,33.002,32.9714,32.9867,25700.0
2013-01-18 11:10:00,43.1,43.1,43.05,43.06,376600.0,32.9867,32.9867,32.9484,32.9561,376600.0
2013-01-18 11:15:00,43.06,43.11,43.06,43.07,28200.0,32.9561,32.9943,32.9561,32.9637,28200.0
2013-01-18 11:20:00,43.07,43.1,43.07,43.08,29700.0,32.9637,32.9867,32.9637,32.9714,29700.0
2013-01-18 11:25:00,43.09,43.1,43.04,43.05,17200.0,32.979,32.9867,32.9407,32.9484,17200.0
2013-01-18 11:30:00,43.05,43.06,42.99,43.0,30700.0,32.9484,32.9561,32.9025,32.9101,30700.0
2013-01-18 11:35:00,43.01,43.03,42.97,42.97,14900.0,32.9178,32.9331,32.8872,32.8872,14900.0
2013-01-18 11:40:00,42.97,42.99,42.95,42.95,23900.0,32.8872,32.9025,32.8719,32.8719,23900.0
2013-01-18 11:45:00,42.95,42.96,42.91,42.93,19700.0,32.8719,32.8795,32.8412,32.8566,19700.0
2013-01-18 11:50:00,42.92,42.99,42.92,42.99,27400.0,32.8489,32.9025,32.8489,32.9025,27400.0
2013-01-18 11:55:00,42.98,42.99,42.98,42.99,12900.0,32.8948,32.9025,32.8948,32.9025,12900.0
2013-01-18 12:00:00,42.99,43.0,42.99,43.0,10900.0,32.9025,32.9101,32.9025,32.9101,10900.0
2013-01-18 12:05:00,43.0,43.0,42.98,43.0,48500.0,32.9101,32.9101,32.8948,32.9101,48500.0
2013-01-18 12:10:00,43.0,43.01,43.0,43.0,20400.0,32.9101,32.9178,32.9101,32.9101,20400.0
2013-01-18 12:15:00,43.0,43.0,42.93,42.97,27100.0,32.9101,32.9101,32.8566,32.8872,27100.0
2013-01-18 12:20:00,42.97,42.97,42.92,42.92,21800.0,32.8872,32.8872,32.8489,32.8489,21800.0
2013-01-18 12:25:00,42.94,42.95,42.93,42.94,14900.0,32.8642,32.8719,32.8566,32.8642,14900.0
2013-01-18 12:30:00,42.94,42.97,42.94,42.97,9500.0,32.8642,32.8872,32.8642,32.8872,9500.0
2013-01-18 12:35:00,42.97,42.99,42.96,42.98,16700.0,32.8872,32.9025,32.8795,32.8948,16700.0
2013-01-18 12:40:00,42.98,43.0,42.96,42.99,20000.0,32.8948,32.9101,32.8795,32.9025,20000.0
2013-01-18 12:45:00,42.99,43.04,42.99,43.03,10800.0,32.9025,32.9407,32.9025,32.9331,10800.0
2013-01-18 12:50:00,43.03,43.11,43.03,43.11,23600.0,32.9331,32.9943,32.9331,32.9943,23600.0
2013-01-18 12:55:00,43.1,43.11,43.09,43.09,21800.0,32.9867,32.9943,32.979,32.979,21800.0
2013-01-18 13:00:00,43.1,43.12,43.07,43.07,20400.0,32.9867,33.002,32.9637,32.9637,20400.0
2013-01-18 13:05:00,43.07,43.1,43.07,43.1,5800.0,32.9637,32.9867,32.9637,32.9867,5800.0
2013-01-18 13:10:00,43.09,43.11,43.09,43.09,13700.0,32.979,32.9943,32.979,32.979,13700.0
2013-01-18 13:15:00,43.1,43.11,43.1,43.1,14700.0,32.9867,32.9943,32.9867,32.9867,14700.0
2013-01-18 13:20:00,43.1,43.1,43.08,43.08,6000.0,32.9867,32.9867,32.9714,32.9714,6000.0
2013-01-18 13:25:00,43.09,43.11,43.09,43.1,8000.0,32.979,32.9943,32.979,32.9867,8000.0
2013-01-18 13:30:00,43.1,43.12,43.09,43.11,13800.0,32.9867,33.002,32.979,32.9943,13800.0
2013-01-18 13:35:00,43.11,43.12,43.1,43.11,13100.0,32.9943,33.002,32.9867,32.9943,13100.0
2013-01-18 13:40:00,43.12,43.13,43.11,43.13,7400.0,33.002,33.0096,32.9943,33.0096,7400.0
2013-01-18 13:45:00,43.13,43.14,43.13,43.14,2800.0,33.0096,33.0173,33.0096,33.0173,2800.0
2013-01-18 13:50:00,43.14,43.14,43.13,43.13,2700.0,33.0173,33.0173,33.0096,33.0096,2700.0
2013-01-18 13:55:00,43.14,43.14,43.11,43.11,17600.0,33.0173,33.0173,32.9943,32.9943,17600.0
2013-01-18 14:00:00,43.12,43.12,43.1,43.1,7400.0,33.002,33.002,32.9867,32.9867,7400.0
2013-01-18 14:05:00,43.1,43.14,43.1,43.13,11900.0,32.9867,33.0173,32.9867,33.0096,11900.0
2013-01-18 14:10:00,43.13,43.14,43.11,43.13,8400.0,33.0096,33.0173,32.9943,33.0096,8400.0
2013-01-18 14:15:00,43.14,43.14,43.12,43.12,6300.0,33.0173,33.0173,33.002,33.002,6300.0
2013-01-18 14:20:00,43.12,43.13,43.11,43.11,5300.0,33.002,33.0096,32.9943,32.9943,5300.0
2013-01-18 14:25:00,43.11,43.14,43.11,43.14,9900.0,32.9943,33.0173,32.9943,33.0173,9900.0
2013-01-18 14:30:00,43.13,43.15,43.11,43.13,18800.0,33.0096,33.0249,32.9943,33.0096,18800.0
2013-01-18 14:35:00,43.13,43.15,43.13,43.14,15500.0,33.0096,33.0249,33.0096,33.0173,15500.0
2013-01-18 14:40:00,43.13,43.15,43.13,43.15,16800.0,33.0096,33.0249,33.0096,33.0249,16800.0
2013-01-18 14:45:00,43.14,43.15,43.13,43.13,6800.0,33.0173,33.0249,33.0096,33.0096,6800.0
2013-01-18 14:50:00,43.13,43.14,43.12,43.13,11000.0,33.0096,33.0173,33.002,33.0096,11000.0
2013-01-18 14:55:00,43.14,43.15,43.13,43.13,20000.0,33.0173,33.0249,33.0096,33.0096,20000.0
2013-01-18 15:00:00,43.13,43.14,43.1,43.1,13600.0,33.0096,33.0173,32.9867,32.9867,13600.0
2013-01-18 15:05:00,43.1,43.12,43.1,43.11,26500.0,32.9867,33.002,32.9867,32.9943,26500.0
2013-01-18 15:10:00,43.1,43.11,43.1,43.1,15400.0,32.9867,32.9943,32.9867,32.9867,15400.0
2013-01-18 15:15:00,43.1,43.12,43.1,43.12,16100.0,32.9867,33.002,32.9867,33.002,16100.0
2013-01-18 15:20:00,43.11,43.14,43.11,43.14,32700.0,32.9943,33.0173,32.9943,33.0173,32700.0
2013-01-18 15:25:00,43.14,43.16,43.14,43.16,26400.0,33.0173,33.0326,33.0173,33.0326,26400.0
2013-01-18 15:30:00,43.16,43.19,43.16,43.19,39400.0,33.0326,33.0555,33.0326,33.0555,39400.0
2013-01-18 15:35:00,43.19,43.24,43.19,43.22,44200.0,33.0555,33.0938,33.0555,33.0785,44200.0
2013-01-18 15:40:00,43.22,43.22,43.18,43.2,40800.0,33.0785,33.0785,33.0479,33.0632,40800.0
2013-01-18 15:45:00,43.21,43.24,43.2,43.22,61100.0,33.0709,33.0938,33.0632,33.0785,61100.0
2013-01-18 15:50:00,43.21,43.22,43.19,43.19,63300.0,33.0709,33.0785,33.0555,33.0555,63300.0
2013-01-18 15:55:00,43.19,43.21,43.18,43.2,144500.0,33.0555,33.0709,33.0479,33.0632,144500.0
2013-01-22 09:30:00,43.44,43.8,43.44,43.78,231200.0,33.2469,33.5224,33.2469,33.5071,231200.0
2013-01-22 09:35:00,43.78,43.97,43.77,43.95,119500.0,33.5071,33.6525,33.4995,33.6372,119500.0
2013-01-22 09:40:00,43.94,43.94,43.85,43.94,60500.0,33.6296,33.6296,33.5607,33.6296,60500.0
2013-01-22 09:45:00,43.93,44.08,43.93,43.98,81800.0,33.6219,33.7367,33.6219,33.6602,81800.0
2013-01-22 09:50:00,43.98,44.08,43.98,44.05,51700.0,33.6602,33.7367,33.6602,33.7138,51700.0
2013-01-22 09:55:00,44.06,44.13,44.05,44.06,57500.0,33.7214,33.775,33.7138,33.7214,57500.0
2013-01-22 10:00:00,44.06,44.19,44.06,44.14,77700.0,33.7214,33.8209,33.7214,33.7826,77700.0
2013-01-22 10:05:00,44.14,44.18,44.11,44.12,30400.0,33.7826,33.8132,33.7597,33.7673,30400.0
2013-01-22 10:10:00,44.12,44.16,44.08,44.12,29000.0,33.7673,33.7979,33.7367,33.7673,29000.0
2013-01-22 10:15:00,44.12,44.19,44.1,44.14,48800.0,33.7673,33.8209,33.752,33.7826,48800.0
2013-01-22 10:20:00,44.14,44.15,44.05,44.07,47700.0,33.7826,33.7903,33.7138,33.7291,47700.0
2013-01-22 10:25:00,44.07,44.08,43.94,43.95,52100.0,33.7291,33.7367,33.6296,33.6372,52100.0
2013-01-22 10:30:00,43.96,44.07,43.96,44.07,49500.0,33.6449,33.7291,33.6449,33.7291,49500.0
2013-01-22 10:35:00,44.06,44.07,43.96,43.98,35900.0,33.7214,33.7291,33.6449,33.6602,35900.0
2013-01-22 10:40:00,43.97,44.01,43.95,43.98,26500.0,33.6525,33.6831,33.6372,33.6602,26500.0
2013-01-22 10:45:00,43.98,44.06,43.98,44.06,33200.0,33.6602,33.7214,33.6602,33.7214,33200.0
2013-01-22 10:50:00,44.05,44.06,44.04,44.05,12700.0,33.7138,33.7214,33.7061,33.7138,12700.0
2013-01-22 10:55:00,44.05,44.06,44.01,44.01,11900.0,33.7138,33.7214,33.6831,33.6831,11900.0
2013-01-22 11:00:00,44.01,44.01,43.92,43.92,34000.0,33.6831,33.6831,33.6143,33.6143,34000.0
2013-01-22 11:05:00,43.9,43.93,43.89,43.93,22200.0,33.5989,33.6219,33.5913,33.6219,22200.0
2013-01-22 11:10:00,43.93,43.98,43.92,43.94,32000.0,33.6219,33.6602,33.6143,33.6296,32000.0
2013-01-22 11:15:00,43.94,43.99,43.93,43.98,29900.0,33.6296,33.6678,33.6219,33.6602,29900.0
2013-01-22 11:20:00,43.98,44.01,43.95,43.96,35400.0,33.6602,33.6831,33.6372,33.6449,35400.0
2013-01-22 11:25:00,43.95,43.97,43.95,43.96,12500.0,33.6372,33.6525,33.6372,33.6449,12500.0
2013-01-22 11:30:00,43.95,43.98,43.94,43.96,36700.0,33.6372,33.6602,33.6296,33.6449,36700.0
2013-01-22 11:35:00,43.96,43.97,43.94,43.96,12500.0,33.6449,33.6525,33.6296,33.6449,12500.0
2013-01-22 11:40:00,43.96,43.97,43.89,43.89,51500.0,33.6449,33.6525,33.5913,33.5913,51500.0
2013-01-22 11:45:00,43.89,43.95,43.89,43.9,54900.0,33.5913,33.6372,33.5913,33.5989,54900.0
2013-01-22 11:50:00,43.91,43.99,43.91,43.95,50100.0,33.6066,33.6678,33.6066,33.6372,50100.0
2013-01-22 11:55:00,43.95,44.0,43.93,43.94,41500.0,33.6372,33.6755,33.6219,33.6296,41500.0
2013-01-22 12:00:00,43.94,44.0,43.93,43.99,27000.0,33.6296,33.6755,33.6219,33.6678,27000.0
2013-01-22 12:05:00,43.98,43.99,43.98,43.98,2800.0,33.6602,33.6678,33.6602,33.6602,2800.0
2013-01-22 12:10:00,43.98,44.05,43.96,44.05,27000.0,33.6602,33.7138,33.6449,33.7138,27000.0
2013-01-22 12:15:00,44.05,44.05,44.01,44.01,12600.0,33.7138,33.7138,33.6831,33.6831,12600.0
2013-01-22 12:20:00,44.02,44.07,44.01,44.05,15200.0,33.6908,33.7291,33.6831,33.7138,15200.0
2013-01-22 12:25:00,44.05,44.08,44.05,44.05,10900.0,33.7138,33.7367,33.7138,33.7138,10900.0
2013-01-22 12:30:00,44.05,44.09,44.04,44.08,22700.0,33.7138,33.7444,33.7061,33.7367,22700.0
2013-01-22 12:35:00,44.09,44.09,44.03,44.03,22400.0,33.7444,33.7444,33.6984,33.6984,22400.0
2013-01-22 12:40:00,44.04,44.07,44.02,44.06,22700.0,33.7061,33.7291,33.6908,33.7214,22700.0
2013-01-22 12:45:00,44.06,44.1,44.04,44.04,26900.0,33.7214,33.752,33.7061,33.7061,26900.0
2013-01-22 12:50:00,44.05,44.05,44.04,44.05,5100.0,33.7138,33.7138,33.7061,33.7138,5100.0
2013-01-22 12:55:00,44.05,44.05,44.02,44.02,20900.0,33.7138,33.7138,33.6908,33.6908,20900.0
2013-01-22 13:00:00,44.02,44.03,44.01,44.03,7900.0,33.6908,33.6984,33.6831,33.6984,7900.0
2013-01-22 13:05:00,44.04,44.07,44.04,44.07,12700.0,33.7061,33.7291,33.7061,33.7291,12700.0
2013-01-22 13:10:00,44.07,44.09,44.07,44.09,9200.0,33.7291,33.7444,33.7291,33.7444,9200.0
2013-01-22 13:15:00,44.08,44.14,44.08,44.13,15800.0,33.7367,33.7826,33.7367,33.775,15800.0
2013-01-22 13:20:00,44.13,44.15,44.11,44.11,21000.0,33.775,33.7903,33.7597,33.7597,21000.0
2013-01-22 13:25:00,44.1,44.11,44.09,44.11,11500.0,33.752,33.7597,33.7444,33.7597,11500.0
2013-01-22 13:30:00,44.1,44.11,44.09,44.1,21700.0,33.752,33.7597,33.7444,33.752,21700.0
2013-01-22 13:35:00,44.1,44.14,44.1,44.12,12600.0,33.752,33.7826,33.752,33.7673,12600.0
2013-01-22 13:40:00,44.13,44.13,44.12,44.13,6100.0,33.775,33.775,33.7673,33.775,6100.0
2013-01-22 13:45:00,44.13,44.14,44.11,44.13,27900.0,33.775,33.7826,33.7597,33.775,27900.0
2013-01-22 13:50:00,44.13,44.14,44.12,44.13,7200.0,33.775,33.7826,33.7673,33.775,7200.0
2013-01-22 13:55:00,44.13,44.13,44.11,44.12,17700.0,33.775,33.775,33.7597,33.7673,17700.0
2013-01-22 14:00:00,44.12,44.12,44.11,44.12,18800.0,33.7673,33.7673,33.7597,33.7673,18800.0
2013-01-22 14:05:00,44.12,44.13,44.1,44.11,26300.0,33.7673,33.775,33.752,33.7597,26300.0
2013-01-22 14:10:00,44.11,44.15,44.11,44.15,13100.0,33.7597,33.7903,33.7597,33.7903,13100.0
2013-01-22 14:15:00,44.15,44.16,44.14,44.16,28100.0,33.7903,33.7979,33.7826,33.7979,28100.0
2013-01-22 14:20:00,44.16,44.18,44.16,44.17,11600.0,33.7979,33.8132,33.7979,33.8056,11600.0
2013-01-22 14:25:00,44.17,44.17,44.15,44.16,18900.0,33.8056,33.8056,33.7903,33.7979,18900.0
2013-01-22 14:30:00,44.16,44.19,44.15,44.18,17400.0,33.7979,33.8209,33.7903,33.8132,17400.0
2013-01-22 14:35:00,44.19,44.2,44.18,44.18,32900.0,33.8209,33.8286,33.8132,33.8132,32900.0
2013-01-22 14:40:00,44.19,44.2,44.18,44.2,10100.0,33.8209,33.8286,33.8132,33.8286,10100.0
2013-01-22 14:45:00,44.2,44.23,44.19,44.21,38800.0,33.8286,33.8515,33.8209,33.8362,38800.0
2013-01-22 14:50:00,44.21,44.22,44.19,44.2,48200.0,33.8362,33.8439,33.8209,33.8286,48200.0
2013-01-22 14:55:00,44.2,44.2,44.17,44.19,41700.0,33.8286,33.8286,33.8056,33.8209,41700.0
2013-01-22 15:00:00,44.19,44.2,44.17,44.2,54500.0,33.8209,33.8286,33.8056,33.8286,54500.0
2013-01-22 15:05:00,44.19,44.21,44.19,44.2,56900.0,33.8209,33.8362,33.8209,33.8286,56900.0
2013-01-22 15:10:00,44.2,44.2,44.19,44.2,47700.0,33.8286,33.8286,33.8209,33.8286,47700.0
2013-01-22 15:15:00,44.2,44.21,44.19,44.2,43900.0,33.8286,33.8362,33.8209,33.8286,43900.0
2013-01-22 15:20:00,44.2,44.21,44.18,44.2,70400.0,33.8286,33.8362,33.8132,33.8286,70400.0
2013-01-22 15:25:00,44.19,44.24,44.19,44.23,60900.0,33.8209,33.8592,33.8209,33.8515,60900.0
2013-01-22 15:30:00,44.23,44.25,44.22,44.23,69400.0,33.8515,33.8668,33.8439,33.8515,69400.0
2013-01-22 15:35:00,44.22,44.23,44.19,44.21,79200.0,33.8439,33.8515,33.8209,33.8362,79200.0
2013-01-22 15:40:00,44.21,44.22,44.21,44.21,42900.0,33.8362,33.8439,33.8362,33.8362,42900.0
2013-01-22 15:45:00,44.21,44.22,44.17,44.18,113500.0,33.8362,33.8439,33.8056,33.8132,113500.0
2013-01-22 15:50:00,44.19,44.2,44.17,44.17,111900.0,33.8209,33.8286,33.8056,33.8056,111900.0
2013-01-22 15:55:00,44.18,44.2,44.17,44.2,214400.0,33.8132,33.8286,33.8056,33.8286,214400.0
2013-01-23 09:30:00,44.07,44.2,44.05,44.19,54100.0,33.7291,33.8286,33.7138,33.8209,54100.0
2013-01-23 09:35:00,44.19,44.19,44.04,44.13,30000.0,33.8209,33.8209,33.7061,33.775,30000.0
2013-01-23 09:40:00,44.13,44.14,44.06,44.07,23400.0,33.775,33.7826,33.7214,33.7291,23400.0
2013-01-23 09:45:00,44.07,44.12,43.97,43.97,37600.0,33.7291,33.7673,33.6525,33.6525,37600.0
2013-01-23 09:50:00,43.98,44.0,43.86,43.86,49400.0,33.6602,33.6755,33.5683,33.5683,49400.0
2013-01-23 09:55:00,43.86,43.88,43.84,43.88,36100.0,33.5683,33.5836,33.553,33.5836,36100.0
2013-01-23 10:00:00,43.87,43.87,43.79,43.84,49000.0,33.576,33.576,33.5148,33.553,49000.0
2013-01-23 10:05:00,43.84,43.84,43.81,43.81,30600.0,33.553,33.553,33.5301,33.5301,30600.0
2013-01-23 10:10:00,43.81,43.83,43.76,43.79,25000.0,33.5301,33.5454,33.4918,33.5148,25000.0
2013-01-23 10:15:00,43.8,43.81,43.72,43.72,44100.0,33.5224,33.5301,33.4612,33.4612,44100.0
2013-01-23 10:20:00,43.72,43.81,43.72,43.78,81400.0,33.4612,33.5301,33.4612,33.5071,81400.0
2013-01-23 10:25:00,43.78,43.81,43.76,43.79,15700.0,33.5071,33.5301,33.4918,33.5148,15700.0
2013-01-23 10:30:00,43.79,43.82,43.75,43.76,30900.0,33.5148,33.5377,33.4841,33.4918,30900.0
2013-01-23 10:35:00,43.75,43.81,43.75,43.81,11000.0,33.4841,33.5301,33.4841,33.5301,11000.0
2013-01-23 10:40:00,43.81,43.82,43.78,43.79,32800.0,33.5301,33.5377,33.5071,33.5148,32800.0
2013-01-23 10:45:00,43.8,43.86,43.8,43.82,45100.0,33.5224,33.5683,33.5224,33.5377,45100.0
2013-01-23 10:50:00,43.82,43.86,43.82,43.85,38400.0,33.5377,33.5683,33.5377,33.5607,38400.0
2013-01-23 10:55:00,43.84,43.85,43.81,43.82,22200.0,33.553,33.5607,33.5301,33.5377,22200.0
2013-01-23 11:00:00,43.83,43.83,43.79,43.8,29500.0,33.5454,33.5454,33.5148,33.5224,29500.0
2013-01-23 11:05:00,43.8,43.83,43.79,43.81,47100.0,33.5224,33.5454,33.5148,33.5301,47100.0
2013-01-23 11:10:00,43.81,43.81,43.79,43.8,54300.0,33.5301,33.5301,33.5148,33.5224,54300.0
2013-01-23 11:15:00,43.79,43.82,43.79,43.8,36700.0,33.5148,33.5377,33.5148,33.5224,36700.0
2013-01-23 11:20:00,43.8,43.83,43.78,43.82,78800.0,33.5224,33.5454,33.5071,33.5377,78800.0
2013-01-23 11:25:00,43.82,43.83,43.79,43.8,95700.0,33.5377,33.5454,33.5148,33.5224,95700.0
2013-01-23 11:30:00,43.81,43.89,43.81,43.85,27000.0,33.5301,33.5913,33.5301,33.5607,27000.0
2013-01-23 11:35:00,43.85,43.86,43.8,43.82,30000.0,33.5607,33.5683,33.5224,33.5377,30000.0
2013-01-23 11:40:00,43.81,43.83,43.81,43.81,17200.0,33.5301,33.5454,33.5301,33.5301,17200.0
2013-01-23 11:45:00,43.81,43.83,43.81,43.82,44400.0,33.5301,33.5454,33.5301,33.5377,44400.0
2013-01-23 11:50:00,43.81,43.88,43.81,43.87,24000.0,33.5301,33.5836,33.5301,33.576,24000.0
2013-01-23 11:55:00,43.86,43.86,43.83,43.85,38000.0,33.5683,33.5683,33.5454,33.5607,38000.0
2013-01-23 12:00:00,43.85,43.89,43.82,43.88,39300.0,33.5607,33.5913,33.5377,33.5836,39300.0
2013-01-23 12:05:00,43.88,43.93,43.88,43.9,15100.0,33.5836,33.6219,33.5836,33.5989,15100.0
2013-01-23 12:10:00,43.89,43.91,43.89,43.9,25100.0,33.5913,33.6066,33.5913,33.5989,25100.0
2013-01-23 12:15:00,43.89,43.9,43.85,43.85,10500.0,33.5913,33.5989,33.5607,33.5607,10500.0
2013-01-23 12:20:00,43.85,43.88,43.85,43.88,12600.0,33.5607,33.5836,33.5607,33.5836,12600.0
2013-01-23 12:25:00,43.87,43.9,43.87,43.89,11600.0,33.576,33.5989,33.576,33.5913,11600.0
2013-01-23 12:30:00,43.89,43.9,43.87,43.89,37700.0,33.5913,33.5989,33.576,33.5913,37700.0
2013-01-23 12:35:00,43.9,43.91,43.89,43.89,17000.0,33.5989,33.6066,33.5913,33.5913,17000.0
2013-01-23 12:40:00,43.89,43.91,43.89,43.9,18000.0,33.5913,33.6066,33.5913,33.5989,18000.0
2013-01-23 12:45:00,43.9,43.91,43.89,43.9,12200.0,33.5989,33.6066,33.5913,33.5989,12200.0
2013-01-23 12:50:00,43.9,43.9,43.89,43.9,7700.0,33.5989,33.5989,33.5913,33.5989,7700.0
2013-01-23 12:55:00,43.89,43.9,43.89,43.9,31700.0,33.5913,33.5989,33.5913,33.5989,31700.0
2013-01-23 13:00:00,43.9,43.9,43.89,43.89,4700.0,33.5989,33.5989,33.5913,33.5913,4700.0
2013-01-23 13:05:00,43.89,43.91,43.89,43.89,67700.0,33.5913,33.6066,33.5913,33.5913,67700.0
2013-01-23 13:10:00,43.89,43.9,43.87,43.87,36300.0,33.5913,33.5989,33.576,33.576,36300.0
2013-01-23 13:15:00,43.88,43.9,43.86,43.86,27500.0,33.5836,33.5989,33.5683,33.5683,27500.0
2013-01-23 13:20:00,43.86,43.87,43.86,43.86,33900.0,33.5683,33.576,33.5683,33.5683,33900.0
2013-01-23 13:25:00,43.86,43.86,43.83,43.83,32000.0,33.5683,33.5683,33.5454,33.5454,32000.0
2013-01-23 13:30:00,43.83,43.84,43.82,43.84,15100.0,33.5454,33.553,33.5377,33.553,15100.0
2013-01-23 13:35:00,43.84,43.84,43.83,43.84,1600.0,33.553,33.553,33.5454,33.553,1600.0
2013-01-23 13:40:00,43.83,43.86,43.83,43.85,15200.0,33.5454,33.5683,33.5454,33.5607,15200.0
2013-01-23 13:45:00,43.85,43.87,43.84,43.86,18300.0,33.5607,33.576,33.553,33.5683,18300.0
2013-01-23 13:50:00,43.86,43.87,43.85,43.85,17900.0,33.5683,33.576,33.5607,33.5607,17900.0
2013-01-23 13:55:00,43.85,43.87,43.85,43.87,11800.0,33.5607,33.576,33.5607,33.576,11800.0
2013-01-23 14:00:00,43.86,43.89,43.86,43.89,22200.0,33.5683,33.5913,33.5683,33.5913,22200.0
2013-01-23 14:05:00,43.89,43.89,43.88,43.89,15100.0,33.5913,33.5913,33.5836,33.5913,15100.0
2013-01-23 14:10:00,43.88,43.89,43.88,43.88,11100.0,33.5836,33.5913,33.5836,33.5836,11100.0
2013-01-23 14:15:00,43.88,43.9,43.88,43.9,30800.0,33.5836,33.5989,33.5836,33.5989,30800.0
2013-01-23 14:20:00,43.89,43.9,43.89,43.9,14000.0,33.5913,33.5989,33.5913,33.5989,14000.0
2013-01-23 14:25:00,43.89,43.9,43.87,43.87,31500.0,33.5913,33.5989,33.576,33.576,31500.0
2013-01-23 14:30:00,43.88,43.89,43.84,43.84,34100.0,33.5836,33.5913,33.553,33.553,34100.0
2013-01-23 14:35:00,43.85,43.88,43.84,43.88,23700.0,33.5607,33.5836,33.553,33.5836,23700.0
2013-01-23 14:40:00,43.88,43.88,43.85,43.86,27200.0,33.5836,33.5836,33.5607,33.5683,27200.0
2013-01-23 14:45:00,43.86,43.88,43.85,43.88,27100.0,33.5683,33.5836,33.5607,33.5836,27100.0
2013-01-23 14:50:00,43.88,43.88,43.85,43.86,18300.0,33.5836,33.5836,33.5607,33.5683,18300.0
2013-01-23 14:55:00,43.86,43.89,43.86,43.89,16000.0,33.5683,33.5913,33.5683,33.5913,16000.0
2013-01-23 15:00:00,43.89,43.89,43.87,43.88,27400.0,33.5913,33.5913,33.576,33.5836,27400.0
2013-01-23 15:05:00,43.88,43.89,43.88,43.89,11200.0,33.5836,33.5913,33.5836,33.5913,11200.0
2013-01-23 15:10:00,43.88,43.9,43.87,43.88,49500.0,33.5836,33.5989,33.576,33.5836,49500.0
2013-01-23 15:15:00,43.87,43.91,43.87,43.88,57500.0,33.576,33.6066,33.576,33.5836,57500.0
2013-01-23 15:20:00,43.88,43.89,43.85,43.85,31600.0,33.5836,33.5913,33.5607,33.5607,31600.0
2013-01-23 15:25:00,43.85,43.87,43.85,43.86,22900.0,33.5607,33.576,33.5607,33.5683,22900.0
2013-01-23 15:30:00,43.86,43.88,43.84,43.86,52800.0,33.5683,33.5836,33.553,33.5683,52800.0
2013-01-23 15:35:00,43.87,43.9,43.86,43.88,62600.0,33.576,33.5989,33.5683,33.5836,62600.0
2013-01-23 15:40:00,43.88,43.89,43.83,43.86,79700.0,33.5836,33.5913,33.5454,33.5683,79700.0
2013-01-23 15:45:00,43.86,43.88,43.86,43.88,66300.0,33.5683,33.5836,33.5683,33.5836,66300.0
2013-01-23 15:50:00,43.88,43.89,43.83,43.85,133600.0,33.5836,33.5913,33.5454,33.5607,133600.0
2013-01-23 15:55:00,43.85,43.85,43.82,43.83,422900.0,33.5607,33.5607,33.5377,33.5454,422900.0
2013-01-24 09:30:00,43.87,43.96,43.86,43.91,46900.0,33.576,33.6449,33.5683,33.6066,46900.0
2013-01-24 09:35:00,43.91,43.94,43.88,43.93,44900.0,33.6066,33.6296,33.5836,33.6219,44900.0
2013-01-24 09:40:00,43.94,43.97,43.91,43.95,75200.0,33.6296,33.6525,33.6066,33.6372,75200.0
2013-01-24 09:45:00,43.95,43.96,43.8,43.82,49100.0,33.6372,33.6449,33.5224,33.5377,49100.0
2013-01-24 09:50:00,43.83,43.84,43.79,43.83,33900.0,33.5454,33.553,33.5148,33.5454,33900.0
2013-01-24 09:55:00,43.82,43.84,43.77,43.8,32800.0,33.5377,33.553,33.4995,33.5224,32800.0
2013-01-24 10:00:00,43.81,43.91,43.81,43.9,49700.0,33.5301,33.6066,33.5301,33.5989,49700.0
2013-01-24 10:05:00,43.9,43.99,43.89,43.98,60100.0,33.5989,33.6678,33.5913,33.6602,60100.0
2013-01-24 10:10:00,43.99,43.99,43.92,43.98,28800.0,33.6678,33.6678,33.6143,33.6602,28800.0
2013-01-24 10:15:00,43.99,44.0,43.9,43.95,34000.0,33.6678,33.6755,33.5989,33.6372,34000.0
2013-01-24 10:20:00,43.94,43.97,43.88,43.88,22300.0,33.6296,33.6525,33.5836,33.5836,22300.0
2013-01-24 10:25:00,43.88,43.9,43.83,43.87,39600.0,33.5836,33.5989,33.5454,33.576,39600.0
2013-01-24 10:30:00,43.87,43.89,43.83,43.84,25000.0,33.576,33.5913,33.5454,33.553,25000.0
2013-01-24 10:35:00,43.84,43.86,43.82,43.82,32000.0,33.553,33.5683,33.5377,33.5377,32000.0
2013-01-24 10:40:00,43.83,43.87,43.82,43.85,22900.0,33.5454,33.576,33.5377,33.5607,22900.0
2013-01-24 10:45:00,43.85,43.85,43.76,43.77,48000.0,33.5607,33.5607,33.4918,33.4995,48000.0
2013-01-24 10:50:00,43.77,43.79,43.73,43.73,28900.0,33.4995,33.5148,33.4688,33.4688,28900.0
2013-01-24 10:55:00,43.74,43.74,43.68,43.69,54800.0,33.4765,33.4765,33.4306,33.4382,54800.0
2013-01-24 11:00:00,43.7,43.75,43.7,43.71,98500.0,33.4459,33.4841,33.4459,33.4535,98500.0
2013-01-24 11:05:00,43.71,43.76,43.7,43.76,37200.0,33.4535,33.4918,33.4459,33.4918,37200.0
2013-01-24 11:10:00,43.77,43.83,43.76,43.83,33200.0,33.4995,33.5454,33.4918,33.5454,33200.0
2013-01-24 11:15:00,43.83,43.84,43.79,43.84,42900.0,33.5454,33.553,33.5148,33.553,42900.0
2013-01-24 11:20:00,43.84,43.85,43.81,43.83,23300.0,33.553,33.5607,33.5301,33.5454,23300.0
2013-01-24 11:25:00,43.83,43.84,43.78,43.8,59500.0,33.5454,33.553,33.5071,33.5224,59500.0
2013-01-24 11:30:00,43.81,43.83,43.75,43.75,47100.0,33.5301,33.5454,33.4841,33.4841,47100.0
2013-01-24 11:35:00,43.76,43.76,43.7,43.72,32700.0,33.4918,33.4918,33.4459,33.4612,32700.0
2013-01-24 11:40:00,43.73,43.73,43.72,43.73,10900.0,33.4688,33.4688,33.4612,33.4688,10900.0
2013-01-24 11:45:00,43.73,43.74,43.67,43.67,27200.0,33.4688,33.4765,33.4229,33.4229,27200.0
2013-01-24 11:50:00,43.68,43.72,43.66,43.67,18400.0,33.4306,33.4612,33.4153,33.4229,18400.0
2013-01-24 11:55:00,43.67,43.7,43.67,43.69,19100.0,33.4229,33.4459,33.4229,33.4382,19100.0
2013-01-24 12:00:00,43.69,43.71,43.67,43.67,65100.0,33.4382,33.4535,33.4229,33.4229,65100.0
2013-01-24 12:05:00,43.67,43.67,43.63,43.65,21500.0,33.4229,33.4229,33.3923,33.4076,21500.0
2013-01-24 12:10:00,43.64,43.66,43.63,43.66,36200.0,33.4,33.4153,33.3923,33.4153,36200.0
2013-01-24 12:15:00,43.66,43.69,43.66,43.66,13400.0,33.4153,33.4382,33.4153,33.4153,13400.0
2013-01-24 12:20:00,43.67,43.71,43.66,43.71,14400.0,33.4229,33.4535,33.4153,33.4535,14400.0
2013-01-24 12:25:00,43.71,43.72,43.69,43.69,37000.0,33.4535,33.4612,33.4382,33.4382,37000.0
2013-01-24 12:30:00,43.69,43.76,43.68,43.76,29200.0,33.4382,33.4918,33.4306,33.4918,29200.0
2013-01-24 12:35:00,43.76,43.77,43.67,43.67,40600.0,33.4918,33.4995,33.4229,33.4229,40600.0
2013-01-24 12:40:00,43.68,43.71,43.68,43.69,57000.0,33.4306,33.4535,33.4306,33.4382,57000.0
2013-01-24 12:45:00,43.69,43.72,43.68,43.7,20800.0,33.4382,33.4612,33.4306,33.4459,20800.0
2013-01-24 12:50:00,43.7,43.71,43.69,43.71,7900.0,33.4459,33.4535,33.4382,33.4535,7900.0
2013-01-24 12:55:00,43.71,43.71,43.69,43.71,14000.0,33.4535,33.4535,33.4382,33.4535,14000.0
2013-01-24 13:00:00,43.72,43.76,43.71,43.72,12800.0,33.4612,33.4918,33.4535,33.4612,12800.0
2013-01-24 13:05:00,43.72,43.76,43.71,43.76,13900.0,33.4612,33.4918,33.4535,33.4918,13900.0
2013-01-24 13:10:00,43.77,43.8,43.77,43.77,14000.0,33.4995,33.5224,33.4995,33.4995,14000.0
2013-01-24 13:15:00,43.78,43.78,43.73,43.76,24300.0,33.5071,33.5071,33.4688,33.4918,24300.0
2013-01-24 13:20:00,43.76,43.77,43.74,43.74,30100.0,33.4918,33.4995,33.4765,33.4765,30100.0
2013-01-24 13:25:00,43.75,43.77,43.75,43.76,19600.0,33.4841,33.4995,33.4841,33.4918,19600.0
2013-01-24 13:30:00,43.76,43.77,43.73,43.74,22400.0,33.4918,33.4995,33.4688,33.4765,22400.0
2013-01-24 13:35:00,43.73,43.73,43.69,43.69,12200.0,33.4688,33.4688,33.4382,33.4382,12200.0
2013-01-24 13:40:00,43.69,43.72,43.67,43.69,22500.0,33.4382,33.4612,33.4229,33.4382,22500.0
2013-01-24 13:45:00,43.69,43.69,43.66,43.66,23000.0,33.4382,33.4382,33.4153,33.4153,23000.0
2013-01-24 13:50:00,43.67,43.71,43.66,43.71,32600.0,33.4229,33.4535,33.4153,33.4535,32600.0
2013-01-24 13:55:00,43.72,43.73,43.68,43.69,42400.0,33.4612,33.4688,33.4306,33.4382,42400.0
2013-01-24 14:00:00,43.7,43.71,43.67,43.69,19100.0,33.4459,33.4535,33.4229,33.4382,19100.0
2013-01-24 14:05:00,43.68,43.71,43.68,43.71,12100.0,33.4306,33.4535,33.4306,33.4535,12100.0
2013-01-24 14:10:00,43.71,43.71,43.68,43.7,26500.0,33.4535,33.4535,33.4306,33.4459,26500.0
2013-01-24 14:15:00,43.69,43.7,43.67,43.68,11700.0,33.4382,33.4459,33.4229,33.4306,11700.0
2013-01-24 14:20:00,43.68,43.69,43.67,43.69,14700.0,33.4306,33.4382,33.4229,33.4382,14700.0
2013-01-24 14:25:00,43.69,43.7,43.68,43.69,12900.0,33.4382,33.4459,33.4306,33.4382,12900.0
2013-01-24 14:30:00,43.69,43.71,43.68,43.69,36200.0,33.4382,33.4535,33.4306,33.4382,36200.0
2013-01-24 14:35:00,43.69,43.71,43.69,43.7,17800.0,33.4382,33.4535,33.4382,33.4459,17800.0
2013-01-24 14:40:00,43.7,43.71,43.67,43.71,44300.0,33.4459,33.4535,33.4229,33.4535,44300.0
2013-01-24 14:45:00,43.72,43.73,43.71,43.73,20200.0,33.4612,33.4688,33.4535,33.4688,20200.0
2013-01-24 14:50:00,43.73,43.73,43.7,43.7,21100.0,33.4688,33.4688,33.4459,33.4459,21100.0
2013-01-24 14:55:00,43.7,43.71,43.63,43.65,88200.0,33.4459,33.4535,33.3923,33.4076,88200.0
2013-01-24 15:00:00,43.64,43.67,43.64,43.66,155000.0,33.4,33.4229,33.4,33.4153,155000.0
2013-01-24 15:05:00,43.66,43.66,43.63,43.65,85900.0,33.4153,33.4153,33.3923,33.4076,85900.0
2013-01-24 15:10:00,43.65,43.65,43.64,43.65,17300.0,33.4076,33.4076,33.4,33.4076,17300.0
2013-01-24 15:15:00,43.65,43.67,43.64,43.64,75700.0,33.4076,33.4229,33.4,33.4,75700.0
2013-01-24 15:20:00,43.65,43.65,43.64,43.64,27100.0,33.4076,33.4076,33.4,33.4,27100.0
2013-01-24 15:25:00,43.65,43.68,43.64,43.66,40500.0,33.4076,33.4306,33.4,33.4153,40500.0
2013-01-24 15:30:00,43.67,43.71,43.65,43.65,126400.0,33.4229,33.4535,33.4076,33.4076,126400.0
2013-01-24 15:35:00,43.65,43.67,43.63,43.64,91700.0,33.4076,33.4229,33.3923,33.4,91700.0
2013-01-24 15:40:00,43.63,43.66,43.63,43.66,50400.0,33.3923,33.4153,33.3923,33.4153,50400.0
2013-01-24 15:45:00,43.66,43.68,43.62,43.65,156000.0,33.4153,33.4306,33.3846,33.4076,156000.0
2013-01-24 15:50:00,43.65,43.65,43.57,43.57,110300.0,33.4076,33.4076,33.3464,33.3464,110300.0
2013-01-24 15:55:00,43.58,43.58,43.52,43.57,276200.0,33.354,33.354,33.3081,33.3464,276200.0
2013-01-25 09:30:00,43.67,43.71,43.57,43.66,37100.0,33.4229,33.4535,33.3464,33.4153,37100.0
2013-01-25 09:35:00,43.7,43.85,43.68,43.8,33800.0,33.4459,33.5607,33.4306,33.5224,33800.0
2013-01-25 09:40:00,43.78,43.79,43.68,43.76,25200.0,33.5071,33.5148,33.4306,33.4918,25200.0
2013-01-25 09:45:00,43.76,43.78,43.63,43.65,48700.0,33.4918,33.5071,33.3923,33.4076,48700.0
2013-01-25 09:50:00,43.65,43.78,43.64,43.78,43800.0,33.4076,33.5071,33.4,33.5071,43800.0
2013-01-25 09:55:00,43.78,43.83,43.77,43.77,16400.0,33.5071,33.5454,33.4995,33.4995,16400.0
2013-01-25 10:00:00,43.77,43.77,43.66,43.71,18800.0,33.4995,33.4995,33.4153,33.4535,18800.0
2013-01-25 10:05:00,43.72,43.76,43.68,43.73,15800.0,33.4612,33.4918,33.4306,33.4688,15800.0
2013-01-25 10:10:00,43.73,43.78,43.72,43.73,57700.0,33.4688,33.5071,33.4612,33.4688,57700.0
2013-01-25 10:15:00,43.72,43.77,43.69,43.77,53400.0,33.4612,33.4995,33.4382,33.4995,53400.0
2013-01-25 10:20:00,43.77,43.81,43.72,43.72,22800.0,33.4995,33.5301,33.4612,33.4612,22800.0
2013-01-25 10:25:00,43.72,43.72,43.6,43.6,28500.0,33.4612,33.4612,33.3693,33.3693,28500.0
2013-01-25 10:30:00,43.61,43.68,43.6,43.67,11700.0,33.377,33.4306,33.3693,33.4229,11700.0
2013-01-25 10:35:00,43.67,43.73,43.67,43.72,14700.0,33.4229,33.4688,33.4229,33.4612,14700.0
2013-01-25 10:40:00,43.73,43.77,43.71,43.73,18700.0,33.4688,33.4995,33.4535,33.4688,18700.0
2013-01-25 10:45:00,43.73,43.74,43.68,43.71,34000.0,33.4688,33.4765,33.4306,33.4535,34000.0
2013-01-25 10:50:00,43.72,43.75,43.72,43.73,14600.0,33.4612,33.4841,33.4612,33.4688,14600.0
2013-01-25 10:55:00,43.73,43.81,43.73,43.81,7000.0,33.4688,33.5301,33.4688,33.5301,7000.0
2013-01-25 11:00:00,43.8,43.82,43.78,43.78,26900.0,33.5224,33.5377,33.5071,33.5071,26900.0
2013-01-25 11:05:00,43.78,43.83,43.77,43.82,14900.0,33.5071,33.5454,33.4995,33.5377,14900.0
2013-01-25 11:10:00,43.82,43.84,43.79,43.8,51100.0,33.5377,33.553,33.5148,33.5224,51100.0
2013-01-25 11:15:00,43.81,43.82,43.76,43.76,16900.0,33.5301,33.5377,33.4918,33.4918,16900.0
2013-01-25 11:20:00,43.77,43.8,43.77,43.8,13100.0,33.4995,33.5224,33.4995,33.5224,13100.0
2013-01-25 11:25:00,43.79,43.82,43.79,43.82,15000.0,33.5148,33.5377,33.5148,33.5377,15000.0
2013-01-25 11:30:00,43.82,43.83,43.79,43.82,16200.0,33.5377,33.5454,33.5148,33.5377,16200.0
2013-01-25 11:35:00,43.82,43.87,43.81,43.87,36600.0,33.5377,33.576,33.5301,33.576,36600.0
2013-01-25 11:40:00,43.87,43.9,43.86,43.89,20900.0,33.576,33.5989,33.5683,33.5913,20900.0
2013-01-25 11:45:00,43.9,43.91,43.88,43.9,14200.0,33.5989,33.6066,33.5836,33.5989,14200.0
2013-01-25 11:50:00,43.9,43.92,43.85,43.86,17800.0,33.5989,33.6143,33.5607,33.5683,17800.0
2013-01-25 11:55:00,43.86,43.86,43.8,43.81,33500.0,33.5683,33.5683,33.5224,33.5301,33500.0
2013-01-25 12:00:00,43.81,43.87,43.81,43.87,17600.0,33.5301,33.576,33.5301,33.576,17600.0
2013-01-25 12:05:00,43.87,43.94,43.87,43.93,16900.0,33.576,33.6296,33.576,33.6219,16900.0
2013-01-25 12:10:00,43.92,43.92,43.89,43.91,10700.0,33.6143,33.6143,33.5913,33.6066,10700.0
2013-01-25 12:15:00,43.91,43.94,43.9,43.93,12500.0,33.6066,33.6296,33.5989,33.6219,12500.0
2013-01-25 12:20:00,43.93,43.93,43.88,43.89,18400.0,33.6219,33.6219,33.5836,33.5913,18400.0
2013-01-25 12:25:00,43.9,43.9,43.86,43.86,8700.0,33.5989,33.5989,33.5683,33.5683,8700.0
2013-01-25 12:30:00,43.87,43.87,43.84,43.85,8200.0,33.576,33.576,33.553,33.5607,8200.0
2013-01-25 12:35:00,43.86,43.86,43.81,43.81,13600.0,33.5683,33.5683,33.5301,33.5301,13600.0
2013-01-25 12:40:00,43.81,43.83,43.79,43.8,15600.0,33.5301,33.5454,33.5148,33.5224,15600.0
2013-01-25 12:45:00,43.8,43.8,43.77,43.79,16000.0,33.5224,33.5224,33.4995,33.5148,16000.0
2013-01-25 12:50:00,43.79,43.79,43.75,43.75,14800.0,33.5148,33.5148,33.4841,33.4841,14800.0
2013-01-25 12:55:00,43.75,43.76,43.74,43.76,5300.0,33.4841,33.4918,33.4765,33.4918,5300.0
2013-01-25 13:00:00,43.76,43.76,43.71,43.71,17800.0,33.4918,33.4918,33.4535,33.4535,17800.0
2013-01-25 13:05:00,43.72,43.77,43.72,43.77,13300.0,33.4612,33.4995,33.4612,33.4995,13300.0
2013-01-25 13:10:00,43.77,43.8,43.77,43.79,30200.0,33.4995,33.5224,33.4995,33.5148,30200.0
2013-01-25 13:15:00,43.8,43.82,43.79,43.82,8300.0,33.5224,33.5377,33.5148,33.5377,8300.0
2013-01-25 13:20:00,43.82,43.82,43.8,43.81,24100.0,33.5377,33.5377,33.5224,33.5301,24100.0
2013-01-25 13:25:00,43.81,43.84,43.8,43.83,11300.0,33.5301,33.553,33.5224,33.5454,11300.0
2013-01-25 13:30:00,43.83,43.83,43.78,43.78,15200.0,33.5454,33.5454,33.5071,33.5071,15200.0
2013-01-25 13:35:00,43.78,43.78,43.74,43.76,21700.0,33.5071,33.5071,33.4765,33.4918,21700.0
2013-01-25 13:40:00,43.76,43.83,43.76,43.83,14600.0,33.4918,33.5454,33.4918,33.5454,14600.0
2013-01-25 13:45:00,43.83,43.85,43.83,43.83,8600.0,33.5454,33.5607,33.5454,33.5454,8600.0
2013-01-25 13:50:00,43.84,43.86,43.83,43.84,13500.0,33.553,33.5683,33.5454,33.553,13500.0
2013-01-25 13:55:00,43.83,43.85,43.83,43.85,4100.0,33.5454,33.5607,33.5454,33.5607,4100.0
2013-01-25 14:00:00,43.86,43.9,43.86,43.88,17300.0,33.5683,33.5989,33.5683,33.5836,17300.0
2013-01-25 14:05:00,43.89,43.92,43.88,43.91,8200.0,33.5913,33.6143,33.5836,33.6066,8200.0
2013-01-25 14:10:00,43.91,43.94,43.91,43.92,14500.0,33.6066,33.6296,33.6066,33.6143,14500.0
2013-01-25 14:15:00,43.91,43.93,43.91,43.93,7500.0,33.6066,33.6219,33.6066,33.6219,7500.0
2013-01-25 14:20:00,43.93,43.94,43.92,43.94,8000.0,33.6219,33.6296,33.6143,33.6296,8000.0
2013-01-25 14:25:00,43.93,43.95,43.93,43.93,12100.0,33.6219,33.6372,33.6219,33.6219,12100.0
2013-01-25 14:30:00,43.94,43.97,43.93,43.97,10300.0,33.6296,33.6525,33.6219,33.6525,10300.0
2013-01-25 14:35:00,43.97,43.99,43.96,43.97,18000.0,33.6525,33.6678,33.6449,33.6525,18000.0
2013-01-25 14:40:00,43.98,43.98,43.9,43.91,18900.0,33.6602,33.6602,33.5989,33.6066,18900.0
2013-01-25 14:45:00,43.92,43.94,43.91,43.93,8000.0,33.6143,33.6296,33.6066,33.6219,8000.0
2013-01-25 14:50:00,43.93,43.93,43.86,43.88,22400.0,33.6219,33.6219,33.5683,33.5836,22400.0
2013-01-25 14:55:00,43.88,43.89,43.86,43.87,12000.0,33.5836,33.5913,33.5683,33.576,12000.0
2013-01-25 15:00:00,43.87,43.91,43.87,43.91,10600.0,33.576,33.6066,33.576,33.6066,10600.0
2013-01-25 15:05:00,43.9,43.91,43.85,43.88,68100.0,33.5989,33.6066,33.5607,33.5836,68100.0
2013-01-25 15:10:00,43.87,43.9,43.86,43.9,17100.0,33.576,33.5989,33.5683,33.5989,17100.0
2013-01-25 15:15:00,43.9,43.93,43.89,43.93,25900.0,33.5989,33.6219,33.5913,33.6219,25900.0
2013-01-25 15:20:00,43.93,43.95,43.92,43.95,20400.0,33.6219,33.6372,33.6143,33.6372,20400.0
2013-01-25 15:25:00,43.95,43.97,43.94,43.96,48500.0,33.6372,33.6525,33.6296,33.6449,48500.0
2013-01-25 15:30:00,43.97,43.97,43.93,43.94,37700.0,33.6525,33.6525,33.6219,33.6296,37700.0
2013-01-25 15:35:00,43.94,43.95,43.91,43.92,36300.0,33.6296,33.6372,33.6066,33.6143,36300.0
2013-01-25 15:40:00,43.92,43.92,43.83,43.84,69600.0,33.6143,33.6143,33.5454,33.553,69600.0
2013-01-25 15:45:00,43.84,43.84,43.81,43.82,46000.0,33.553,33.553,33.5301,33.5377,46000.0
2013-01-25 15:50:00,43.83,43.88,43.82,43.88,80600.0,33.5454,33.5836,33.5377,33.5836,80600.0
2013-01-25 15:55:00,43.88,43.92,43.82,43.92,261900.0,33.5836,33.6143,33.5377,33.6143,261900.0
2013-01-28 09:30:00,43.97,43.97,43.76,43.86,45600.0,33.6525,33.6525,33.4918,33.5683,45600.0
2013-01-28 09:35:00,43.86,43.94,43.84,43.84,23500.0,33.5683,33.6296,33.553,33.553,23500.0
2013-01-28 09:40:00,43.84,43.88,43.78,43.79,32600.0,33.553,33.5836,33.5071,33.5148,32600.0
2013-01-28 09:45:00,43.79,43.81,43.73,43.74,26700.0,33.5148,33.5301,33.4688,33.4765,26700.0
2013-01-28 09:50:00,43.73,43.74,43.6,43.6,53400.0,33.4688,33.4765,33.3693,33.3693,53400.0
2013-01-28 09:55:00,43.6,43.64,43.56,43.58,19800.0,33.3693,33.4,33.3387,33.354,19800.0
2013-01-28 10:00:00,43.58,43.59,43.54,43.57,20200.0,33.354,33.3617,33.3234,33.3464,20200.0
2013-01-28 10:05:00,43.57,43.57,43.52,43.53,70900.0,33.3464,33.3464,33.3081,33.3158,70900.0
2013-01-28 10:10:00,43.54,43.58,43.47,43.49,38100.0,33.3234,33.354,33.2698,33.2852,38100.0
2013-01-28 10:15:00,43.49,43.53,43.47,43.52,39000.0,33.2852,33.3158,33.2698,33.3081,39000.0
2013-01-28 10:20:00,43.52,43.59,43.52,43.59,20000.0,33.3081,33.3617,33.3081,33.3617,20000.0
2013-01-28 10:25:00,43.59,43.63,43.57,43.63,20000.0,33.3617,33.3923,33.3464,33.3923,20000.0
2013-01-28 10:30:00,43.62,43.68,43.61,43.68,15300.0,33.3846,33.4306,33.377,33.4306,15300.0
2013-01-28 10:35:00,43.67,43.7,43.65,43.68,15400.0,33.4229,33.4459,33.4076,33.4306,15400.0
2013-01-28 10:40:00,43.69,43.73,43.65,43.72,14800.0,33.4382,33.4688,33.4076,33.4612,14800.0
2013-01-28 10:45:00,43.72,43.76,43.71,43.74,18900.0,33.4612,33.4918,33.4535,33.4765,18900.0
2013-01-28 10:50:00,43.73,43.74,43.69,43.71,13300.0,33.4688,33.4765,33.4382,33.4535,13300.0
2013-01-28 10:55:00,43.72,43.72,43.68,43.69,8700.0,33.4612,33.4612,33.4306,33.4382,8700.0
2013-01-28 11:00:00,43.7,43.75,43.7,43.75,6700.0,33.4459,33.4841,33.4459,33.4841,6700.0
2013-01-28 11:05:00,43.74,43.77,43.72,43.76,25000.0,33.4765,33.4995,33.4612,33.4918,25000.0
2013-01-28 11:10:00,43.76,43.78,43.73,43.73,10700.0,33.4918,33.5071,33.4688,33.4688,10700.0
2013-01-28 11:15:00,43.73,43.74,43.68,43.69,12100.0,33.4688,33.4765,33.4306,33.4382,12100.0
2013-01-28 11:20:00,43.68,43.72,43.67,43.7,13400.0,33.4306,33.4612,33.4229,33.4459,13400.0
2013-01-28 11:25:00,43.7,43.77,43.7,43.76,24700.0,33.4459,33.4995,33.4459,33.4918,24700.0
2013-01-28 11:30:00,43.77,43.79,43.75,43.75,19400.0,33.4995,33.5148,33.4841,33.4841,19400.0
2013-01-28 11:35:00,43.75,43.76,43.73,43.75,17800.0,33.4841,33.4918,33.4688,33.4841,17800.0
2013-01-28 11:40:00,43.74,43.74,43.71,43.72,4700.0,33.4765,33.4765,33.4535,33.4612,4700.0
2013-01-28 11:45:00,43.73,43.75,43.71,43.71,6400.0,33.4688,33.4841,33.4535,33.4535,6400.0
2013-01-28 11:50:00,43.72,43.78,43.72,43.76,10000.0,33.4612,33.5071,33.4612,33.4918,10000.0
2013-01-28 11:55:00,43.76,43.78,43.76,43.77,8300.0,33.4918,33.5071,33.4918,33.4995,8300.0
2013-01-28 12:00:00,43.77,43.78,43.74,43.77,19000.0,33.4995,33.5071,33.4765,33.4995,19000.0
2013-01-28 12:05:00,43.77,43.79,43.75,43.77,9900.0,33.4995,33.5148,33.4841,33.4995,9900.0
2013-01-28 12:10:00,43.77,43.78,43.74,43.76,13900.0,33.4995,33.5071,33.4765,33.4918,13900.0
2013-01-28 12:15:00,43.75,43.75,43.71,43.75,15900.0,33.4841,33.4841,33.4535,33.4841,15900.0
2013-01-28 12:20:00,43.76,43.76,43.72,43.74,10200.0,33.4918,33.4918,33.4612,33.4765,10200.0
2013-01-28 12:25:00,43.75,43.76,43.72,43.72,13500.0,33.4841,33.4918,33.4612,33.4612,13500.0
2013-01-28 12:30:00,43.73,43.73,43.7,43.72,15400.0,33.4688,33.4688,33.4459,33.4612,15400.0
2013-01-28 12:35:00,43.72,43.73,43.7,43.71,12600.0,33.4612,33.4688,33.4459,33.4535,12600.0
2013-01-28 12:40:00,43.72,43.76,43.71,43.72,45200.0,33.4612,33.4918,33.4535,33.4612,45200.0
2013-01-28 12:45:00,43.72,43.73,43.71,43.73,15300.0,33.4612,33.4688,33.4535,33.4688,15300.0
2013-01-28 12:50:00,43.73,43.73,43.68,43.7,16800.0,33.4688,33.4688,33.4306,33.4459,16800.0
2013-01-28 12:55:00,43.7,43.7,43.66,43.66,16200.0,33.4459,33.4459,33.4153,33.4153,16200.0
2013-01-28 13:00:00,43.67,43.69,43.65,43.66,18400.0,33.4229,33.4382,33.4076,33.4153,18400.0
2013-01-28 13:05:00,43.66,43.66,43.62,43.62,23200.0,33.4153,33.4153,33.3846,33.3846,23200.0
2013-01-28 13:10:00,43.62,43.63,43.61,43.61,22900.0,33.3846,33.3923,33.377,33.377,22900.0
2013-01-28 13:15:00,43.61,43.62,43.55,43.57,34900.0,33.377,33.3846,33.3311,33.3464,34900.0
2013-01-28 13:20:00,43.57,43.59,43.56,43.58,20000.0,33.3464,33.3617,33.3387,33.354,20000.0
2013-01-28 13:25:00,43.58,43.59,43.57,43.58,10900.0,33.354,33.3617,33.3464,33.354,10900.0
2013-01-28 13:30:00,43.58,43.61,43.57,43.57,125400.0,33.354,33.377,33.3464,33.3464,125400.0
2013-01-28 13:35:00,43.57,43.66,43.56,43.61,68400.0,33.3464,33.4153,33.3387,33.377,68400.0
2013-01-28 13:40:00,43.61,43.63,43.58,43.59,26400.0,33.377,33.3923,33.354,33.3617,26400.0
2013-01-28 13:45:00,43.59,43.61,43.58,43.59,13600.0,33.3617,33.377,33.354,33.3617,13600.0
2013-01-28 13:50:00,43.59,43.59,43.56,43.56,10500.0,33.3617,33.3617,33.3387,33.3387,10500.0
2013-01-28 13:55:00,43.56,43.59,43.55,43.56,34700.0,33.3387,33.3617,33.3311,33.3387,34700.0
2013-01-28 14:00:00,43.56,43.57,43.55,43.56,30600.0,33.3387,33.3464,33.3311,33.3387,30600.0
2013-01-28 14:05:00,43.56,43.57,43.55,43.56,19300.0,33.3387,33.3464,33.3311,33.3387,19300.0
2013-01-28 14:10:00,43.56,43.57,43.54,43.57,24200.0,33.3387,33.3464,33.3234,33.3464,24200.0
2013-01-28 14:15:00,43.57,43.57,43.56,43.57,25400.0,33.3464,33.3464,33.3387,33.3464,25400.0
2013-01-28 14:20:00,43.57,43.58,43.55,43.55,16500.0,33.3464,33.354,33.3311,33.3311,16500.0
2013-01-28 14:25:00,43.55,43.57,43.54,43.55,26600.0,33.3311,33.3464,33.3234,33.3311,26600.0
2013-01-28 14:30:00,43.55,43.56,43.53,43.53,28000.0,33.3311,33.3387,33.3158,33.3158,28000.0
2013-01-28 14:35:00,43.54,43.54,43.5,43.51,29200.0,33.3234,33.3234,33.2928,33.3005,29200.0
2013-01-28 14:40:00,43.51,43.57,43.51,43.56,23100.0,33.3005,33.3464,33.3005,33.3387,23100.0
2013-01-28 14:45:00,43.56,43.57,43.54,43.55,24200.0,33.3387,33.3464,33.3234,33.3311,24200.0
2013-01-28 14:50:00,43.56,43.56,43.52,43.53,37800.0,33.3387,33.3387,33.3081,33.3158,37800.0
2013-01-28 14:55:00,43.53,43.53,43.51,43.52,21600.0,33.3158,33.3158,33.3005,33.3081,21600.0
2013-01-28 15:00:00,43.51,43.52,43.5,43.51,37200.0,33.3005,33.3081,33.2928,33.3005,37200.0
2013-01-28 15:05:00,43.51,43.52,43.47,43.49,47300.0,33.3005,33.3081,33.2698,33.2852,47300.0
2013-01-28 15:10:00,43.49,43.5,43.47,43.48,42300.0,33.2852,33.2928,33.2698,33.2775,42300.0
2013-01-28 15:15:00,43.48,43.54,43.48,43.51,50800.0,33.2775,33.3234,33.2775,33.3005,50800.0
2013-01-28 15:20:00,43.51,43.51,43.45,43.46,57600.0,33.3005,33.3005,33.2545,33.2622,57600.0
2013-01-28 15:25:00,43.47,43.55,43.47,43.53,55400.0,33.2698,33.3311,33.2698,33.3158,55400.0
2013-01-28 15:30:00,43.53,43.55,43.52,43.55,25100.0,33.3158,33.3311,33.3081,33.3311,25100.0
2013-01-28 15:35:00,43.55,43.56,43.53,43.54,23900.0,33.3311,33.3387,33.3158,33.3234,23900.0
2013-01-28 15:40:00,43.54,43.54,43.48,43.5,85100.0,33.3234,33.3234,33.2775,33.2928,85100.0
2013-01-28 15:45:00,43.5,43.5,43.48,43.5,69600.0,33.2928,33.2928,33.2775,33.2928,69600.0
2013-01-28 15:50:00,43.5,43.54,43.49,43.52,76400.0,33.2928,33.3234,33.2852,33.3081,76400.0
2013-01-28 15:55:00,43.52,43.54,43.51,43.53,87900.0,33.3081,33.3234,33.3005,33.3158,87900.0
2013-01-29 09:30:00,43.51,43.6,43.42,43.49,79900.0,33.3005,33.3693,33.2316,33.2852,79900.0
2013-01-29 09:35:00,43.47,43.54,43.46,43.49,58600.0,33.2698,33.3234,33.2622,33.2852,58600.0
2013-01-29 09:40:00,43.5,43.52,43.4,43.4,60100.0,33.2928,33.3081,33.2163,33.2163,60100.0
2013-01-29 09:45:00,43.4,43.49,43.4,43.47,37300.0,33.2163,33.2852,33.2163,33.2698,37300.0
2013-01-29 09:50:00,43.47,43.51,43.47,43.5,56000.0,33.2698,33.3005,33.2698,33.2928,56000.0
2013-01-29 09:55:00,43.5,43.54,43.47,43.5,57800.0,33.2928,33.3234,33.2698,33.2928,57800.0
2013-01-29 10:00:00,43.49,43.55,43.43,43.47,59300.0,33.2852,33.3311,33.2392,33.2698,59300.0
2013-01-29 10:05:00,43.47,43.54,43.45,43.53,22700.0,33.2698,33.3234,33.2545,33.3158,22700.0
2013-01-29 10:10:00,43.53,43.59,43.53,43.57,32500.0,33.3158,33.3617,33.3158,33.3464,32500.0
2013-01-29 10:15:00,43.58,43.59,43.55,43.55,36600.0,33.354,33.3617,33.3311,33.3311,36600.0
2013-01-29 10:20:00,43.55,43.59,43.55,43.59,54900.0,33.3311,33.3617,33.3311,33.3617,54900.0
2013-01-29 10:25:00,43.59,43.6,43.55,43.56,22000.0,33.3617,33.3693,33.3311,33.3387,22000.0
2013-01-29 10:30:00,43.55,43.59,43.55,43.57,17500.0,33.3311,33.3617,33.3311,33.3464,17500.0
2013-01-29 10:35:00,43.57,43.6,43.55,43.59,35000.0,33.3464,33.3693,33.3311,33.3617,35000.0
2013-01-29 10:40:00,43.58,43.62,43.58,43.62,25000.0,33.354,33.3846,33.354,33.3846,25000.0
2013-01-29 10:45:00,43.61,43.65,43.6,43.64,30100.0,33.377,33.4076,33.3693,33.4,30100.0
2013-01-29 10:50:00,43.64,43.65,43.6,43.63,45200.0,33.4,33.4076,33.3693,33.3923,45200.0
2013-01-29 10:55:00,43.63,43.65,43.59,43.59,25900.0,33.3923,33.4076,33.3617,33.3617,25900.0
2013-01-29 11:00:00,43.59,43.63,43.57,43.63,15500.0,33.3617,33.3923,33.3464,33.3923,15500.0
2013-01-29 11:05:00,43.63,43.64,43.6,43.63,12200.0,33.3923,33.4,33.3693,33.3923,12200.0
2013-01-29 11:10:00,43.63,43.64,43.59,43.62,19200.0,33.3923,33.4,33.3617,33.3846,19200.0
2013-01-29 11:15:00,43.63,43.65,43.57,43.57,30800.0,33.3923,33.4076,33.3464,33.3464,30800.0
2013-01-29 11:20:00,43.58,43.62,43.58,43.61,25500.0,33.354,33.3846,33.354,33.377,25500.0
2013-01-29 11:25:00,43.62,43.68,43.58,43.66,27800.0,33.3846,33.4306,33.354,33.4153,27800.0
2013-01-29 11:30:00,43.66,43.67,43.64,43.64,10200.0,33.4153,33.4229,33.4,33.4,10200.0
2013-01-29 11:35:00,43.64,43.65,43.61,43.63,17700.0,33.4,33.4076,33.377,33.3923,17700.0
2013-01-29 11:40:00,43.63,43.65,43.63,43.64,9200.0,33.3923,33.4076,33.3923,33.4,9200.0
2013-01-29 11:45:00,43.64,43.69,43.64,43.68,12300.0,33.4,33.4382,33.4,33.4306,12300.0
2013-01-29 11:50:00,43.69,43.71,43.68,43.71,29800.0,33.4382,33.4535,33.4306,33.4535,29800.0
2013-01-29 11:55:00,43.71,43.73,43.69,43.7,36600.0,33.4535,33.4688,33.4382,33.4459,36600.0
2013-01-29 12:00:00,43.71,43.73,43.65,43.68,35800.0,33.4535,33.4688,33.4076,33.4306,35800.0
2013-01-29 12:05:00,43.67,43.7,43.66,43.68,22700.0,33.4229,33.4459,33.4153,33.4306,22700.0
2013-01-29 12:10:00,43.68,43.73,43.66,43.72,27000.0,33.4306,33.4688,33.4153,33.4612,27000.0
2013-01-29 12:15:00,43.72,43.74,43.72,43.72,9900.0,33.4612,33.4765,33.4612,33.4612,9900.0
2013-01-29 12:20:00,43.72,43.73,43.7,43.72,15300.0,33.4612,33.4688,33.4459,33.4612,15300.0
2013-01-29 12:25:00,43.72,43.73,43.7,43.71,10400.0,33.4612,33.4688,33.4459,33.4535,10400.0
2013-01-29 12:30:00,43.72,43.73,43.72,43.73,6200.0,33.4612,33.4688,33.4612,33.4688,6200.0
2013-01-29 12:35:00,43.73,43.76,43.71,43.74,45500.0,33.4688,33.4918,33.4535,33.4765,45500.0
2013-01-29 12:40:00,43.74,43.77,43.72,43.72,21500.0,33.4765,33.4995,33.4612,33.4612,21500.0
2013-01-29 12:45:00,43.73,43.73,43.71,43.73,11300.0,33.4688,33.4688,33.4535,33.4688,11300.0
2013-01-29 12:50:00,43.73,43.79,43.73,43.75,17300.0,33.4688,33.5148,33.4688,33.4841,17300.0
2013-01-29 12:55:00,43.76,43.76,43.75,43.75,11200.0,33.4918,33.4918,33.4841,33.4841,11200.0
2013-01-29 13:00:00,43.76,43.77,43.74,43.76,19200.0,33.4918,33.4995,33.4765,33.4918,19200.0
2013-01-29 13:05:00,43.76,43.79,43.74,43.76,18700.0,33.4918,33.5148,33.4765,33.4918,18700.0
2013-01-29 13:10:00,43.76,43.78,43.76,43.78,10900.0,33.4918,33.5071,33.4918,33.5071,10900.0
2013-01-29 13:15:00,43.78,43.81,43.78,43.8,16400.0,33.5071,33.5301,33.5071,33.5224,16400.0
2013-01-29 13:20:00,43.8,43.81,43.79,43.79,19400.0,33.5224,33.5301,33.5148,33.5148,19400.0
2013-01-29 13:25:00,43.79,43.81,43.78,43.81,10700.0,33.5148,33.5301,33.5071,33.5301,10700.0
2013-01-29 13:30:00,43.81,43.82,43.79,43.8,24100.0,33.5301,33.5377,33.5148,33.5224,24100.0
2013-01-29 13:35:00,43.8,43.82,43.79,43.81,25000.0,33.5224,33.5377,33.5148,33.5301,25000.0
2013-01-29 13:40:00,43.81,43.83,43.8,43.81,33300.0,33.5301,33.5454,33.5224,33.5301,33300.0
2013-01-29 13:45:00,43.81,43.83,43.79,43.8,26000.0,33.5301,33.5454,33.5148,33.5224,26000.0
2013-01-29 13:50:00,43.8,43.82,43.79,43.8,19800.0,33.5224,33.5377,33.5148,33.5224,19800.0
2013-01-29 13:55:00,43.8,43.83,43.79,43.81,30300.0,33.5224,33.5454,33.5148,33.5301,30300.0
2013-01-29 14:00:00,43.82,43.83,43.8,43.82,12900.0,33.5377,33.5454,33.5224,33.5377,12900.0
2013-01-29 14:05:00,43.83,43.84,43.81,43.83,17900.0,33.5454,33.553,33.5301,33.5454,17900.0
2013-01-29 14:10:00,43.84,43.84,43.8,43.8,21600.0,33.553,33.553,33.5224,33.5224,21600.0
2013-01-29 14:15:00,43.8,43.81,43.78,43.8,17600.0,33.5224,33.5301,33.5071,33.5224,17600.0
2013-01-29 14:20:00,43.8,43.8,43.79,43.79,6700.0,33.5224,33.5224,33.5148,33.5148,6700.0
2013-01-29 14:25:00,43.8,43.81,43.78,43.78,17800.0,33.5224,33.5301,33.5071,33.5071,17800.0
2013-01-29 14:30:00,43.78,43.8,43.77,43.8,11000.0,33.5071,33.5224,33.4995,33.5224,11000.0
2013-01-29 14:35:00,43.8,43.8,43.79,43.8,12000.0,33.5224,33.5224,33.5148,33.5224,12000.0
2013-01-29 14:40:00,43.79,43.8,43.76,43.77,21900.0,33.5148,33.5224,33.4918,33.4995,21900.0
2013-01-29 14:45:00,43.77,43.78,43.76,43.77,10200.0,33.4995,33.5071,33.4918,33.4995,10200.0
2013-01-29 14:50:00,43.76,43.77,43.76,43.77,7400.0,33.4918,33.4995,33.4918,33.4995,7400.0
2013-01-29 14:55:00,43.77,43.77,43.74,43.77,34600.0,33.4995,33.4995,33.4765,33.4995,34600.0
2013-01-29 15:00:00,43.77,43.8,43.76,43.77,31000.0,33.4995,33.5224,33.4918,33.4995,31000.0
2013-01-29 15:05:00,43.77,43.78,43.74,43.77,39900.0,33.4995,33.5071,33.4765,33.4995,39900.0
2013-01-29 15:10:00,43.78,43.84,43.78,43.82,41100.0,33.5071,33.553,33.5071,33.5377,41100.0
2013-01-29 15:15:00,43.82,43.82,43.81,43.82,9400.0,33.5377,33.5377,33.5301,33.5377,9400.0
2013-01-29 15:20:00,43.81,43.86,43.81,43.84,38200.0,33.5301,33.5683,33.5301,33.553,38200.0
2013-01-29 15:25:00,43.84,43.86,43.83,43.85,46100.0,33.553,33.5683,33.5454,33.5607,46100.0
2013-01-29 15:30:00,43.84,43.88,43.84,43.86,26800.0,33.553,33.5836,33.553,33.5683,26800.0
2013-01-29 15:35:00,43.86,43.87,43.85,43.87,28000.0,33.5683,33.576,33.5607,33.576,28000.0
2013-01-29 15:40:00,43.86,43.87,43.84,43.85,52700.0,33.5683,33.576,33.553,33.5607,52700.0
2013-01-29 15:45:00,43.84,43.85,43.8,43.81,104800.0,33.553,33.5607,33.5224,33.5301,104800.0
2013-01-29 15:50:00,43.81,43.83,43.78,43.82,119200.0,33.5301,33.5454,33.5071,33.5377,119200.0
2013-01-29 15:55:00,43.82,43.86,43.81,43.83,239800.0,33.5377,33.5683,33.5301,33.5454,239800.0
2013-01-30 09:30:00,43.82,43.83,43.68,43.73,45300.0,33.5377,33.5454,33.4306,33.4688,45300.0
2013-01-30 09:35:00,43.75,43.77,43.7,43.77,29200.0,33.4841,33.4995,33.4459,33.4995,29200.0
2013-01-30 09:40:00,43.77,43.77,43.7,43.73,25900.0,33.4995,33.4995,33.4459,33.4688,25900.0
2013-01-30 09:45:00,43.75,43.76,43.71,43.71,52300.0,33.4841,33.4918,33.4535,33.4535,52300.0
2013-01-30 09:50:00,43.71,43.77,43.67,43.73,78900.0,33.4535,33.4995,33.4229,33.4688,78900.0
2013-01-30 09:55:00,43.72,43.74,43.67,43.69,40300.0,33.4612,33.4765,33.4229,33.4382,40300.0
2013-01-30 10:00:00,43.69,43.72,43.63,43.7,37400.0,33.4382,33.4612,33.3923,33.4459,37400.0
2013-01-30 10:05:00,43.69,43.7,43.63,43.69,47800.0,33.4382,33.4459,33.3923,33.4382,47800.0
2013-01-30 10:10:00,43.68,43.78,43.68,43.76,16000.0,33.4306,33.5071,33.4306,33.4918,16000.0
2013-01-30 10:15:00,43.76,43.81,43.76,43.78,13900.0,33.4918,33.5301,33.4918,33.5071,13900.0
2013-01-30 10:20:00,43.78,43.79,43.74,43.74,18800.0,33.5071,33.5148,33.4765,33.4765,18800.0
2013-01-30 10:25:00,43.73,43.77,43.72,43.74,12600.0,33.4688,33.4995,33.4612,33.4765,12600.0
2013-01-30 10:30:00,43.74,43.79,43.73,43.79,10300.0,33.4765,33.5148,33.4688,33.5148,10300.0
2013-01-30 10:35:00,43.78,43.89,43.76,43.89,33400.0,33.5071,33.5913,33.4918,33.5913,33400.0
2013-01-30 10:40:00,43.88,43.89,43.82,43.83,21900.0,33.5836,33.5913,33.5377,33.5454,21900.0
2013-01-30 10:45:00,43.84,43.93,43.84,43.88,65800.0,33.553,33.6219,33.553,33.5836,65800.0
2013-01-30 10:50:00,43.88,43.93,43.88,43.9,25400.0,33.5836,33.6219,33.5836,33.5989,25400.0
2013-01-30 10:55:00,43.89,43.91,43.88,43.9,9300.0,33.5913,33.6066,33.5836,33.5989,9300.0
2013-01-30 11:00:00,43.9,43.95,43.9,43.92,18200.0,33.5989,33.6372,33.5989,33.6143,18200.0
2013-01-30 11:05:00,43.92,43.98,43.92,43.96,19700.0,33.6143,33.6602,33.6143,33.6449,19700.0
2013-01-30 11:10:00,43.97,44.0,43.97,43.98,22600.0,33.6525,33.6755,33.6525,33.6602,22600.0
2013-01-30 11:15:00,43.98,44.03,43.98,44.03,22100.0,33.6602,33.6984,33.6602,33.6984,22100.0
2013-01-30 11:20:00,44.02,44.09,44.02,44.07,35300.0,33.6908,33.7444,33.6908,33.7291,35300.0
2013-01-30 11:25:00,44.07,44.13,44.07,44.13,34000.0,33.7291,33.775,33.7291,33.775,34000.0
2013-01-30 11:30:00,44.13,44.13,44.11,44.13,24200.0,33.775,33.775,33.7597,33.775,24200.0
2013-01-30 11:35:00,44.12,44.13,44.12,44.12,4500.0,33.7673,33.775,33.7673,33.7673,4500.0
2013-01-30 11:40:00,44.12,44.13,44.11,44.11,29900.0,33.7673,33.775,33.7597,33.7597,29900.0
2013-01-30 11:45:00,44.12,44.18,44.12,44.18,31800.0,33.7673,33.8132,33.7673,33.8132,31800.0
2013-01-30 11:50:00,44.18,44.25,44.18,44.24,87300.0,33.8132,33.8668,33.8132,33.8592,87300.0
2013-01-30 11:55:00,44.25,44.28,44.22,44.27,88300.0,33.8668,33.8898,33.8439,33.8821,88300.0
2013-01-30 12:00:00,44.26,44.27,44.22,44.25,33900.0,33.8745,33.8821,33.8439,33.8668,33900.0
2013-01-30 12:05:00,44.24,44.27,44.22,44.27,48300.0,33.8592,33.8821,33.8439,33.8821,48300.0
2013-01-30 12:10:00,44.27,44.27,44.25,44.27,13600.0,33.8821,33.8821,33.8668,33.8821,13600.0
2013-01-30 12:15:00,44.26,44.34,44.26,44.32,127500.0,33.8745,33.9357,33.8745,33.9204,127500.0
2013-01-30 12:20:00,44.32,44.33,44.3,44.32,31600.0,33.9204,33.928,33.9051,33.9204,31600.0
2013-01-30 12:25:00,44.32,44.33,44.31,44.33,28100.0,33.9204,33.928,33.9127,33.928,28100.0
2013-01-30 12:30:00,44.33,44.35,44.32,44.33,34200.0,33.928,33.9434,33.9204,33.928,34200.0
2013-01-30 12:35:00,44.34,44.34,44.3,44.31,17500.0,33.9357,33.9357,33.9051,33.9127,17500.0
2013-01-30 12:40:00,44.32,44.34,44.31,44.34,19900.0,33.9204,33.9357,33.9127,33.9357,19900.0
2013-01-30 12:45:00,44.33,44.42,44.33,44.41,43400.0,33.928,33.9969,33.928,33.9893,43400.0
2013-01-30 12:50:00,44.4,44.41,44.39,44.4,6800.0,33.9816,33.9893,33.974,33.9816,6800.0
2013-01-30 12:55:00,44.4,44.46,44.4,44.44,30300.0,33.9816,34.0275,33.9816,34.0122,30300.0
2013-01-30 13:00:00,44.44,44.47,44.43,44.46,26200.0,34.0122,34.0352,34.0046,34.0275,26200.0
2013-01-30 13:05:00,44.46,44.47,44.45,44.45,76900.0,34.0275,34.0352,34.0199,34.0199,76900.0
2013-01-30 13:10:00,44.46,44.46,44.43,44.45,36700.0,34.0275,34.0275,34.0046,34.0199,36700.0
2013-01-30 13:15:00,44.45,44.45,44.41,44.41,23900.0,34.0199,34.0199,33.9893,33.9893,23900.0
2013-01-30 13:20:00,44.41,44.45,44.41,44.44,21200.0,33.9893,34.0199,33.9893,34.0122,21200.0
2013-01-30 13:25:00,44.44,44.45,44.44,44.44,106700.0,34.0122,34.0199,34.0122,34.0122,106700.0
2013-01-30 13:30:00,44.45,44.45,44.44,44.45,21200.0,34.0199,34.0199,34.0122,34.0199,21200.0
2013-01-30 13:35:00,44.45,44.47,44.44,44.44,50800.0,34.0199,34.0352,34.0122,34.0122,50800.0
2013-01-30 13:40:00,44.44,44.45,44.43,44.44,11500.0,34.0122,34.0199,34.0046,34.0122,11500.0
2013-01-30 13:45:00,44.44,44.5,44.43,44.48,75900.0,34.0122,34.0582,34.0046,34.0429,75900.0
2013-01-30 13:50:00,44.48,44.48,44.46,44.48,48200.0,34.0429,34.0429,34.0275,34.0429,48200.0
2013-01-30 13:55:00,44.48,44.48,44.43,44.45,42300.0,34.0429,34.0429,34.0046,34.0199,42300.0
2013-01-30 14:00:00,44.45,44.45,44.39,44.4,29500.0,34.0199,34.0199,33.974,33.9816,29500.0
2013-01-30 14:05:00,44.39,44.4,44.32,44.33,22800.0,33.974,33.9816,33.9204,33.928,22800.0
2013-01-30 14:10:00,44.33,44.36,44.32,44.33,29600.0,33.928,33.951,33.9204,33.928,29600.0
2013-01-30 14:15:00,44.33,44.35,44.27,44.29,152200.0,33.928,33.9434,33.8821,33.8974,152200.0
2013-01-30 14:20:00,44.29,44.32,44.27,44.29,57200.0,33.8974,33.9204,33.8821,33.8974,57200.0
2013-01-30 14:25:00,44.29,44.34,44.28,44.33,45500.0,33.8974,33.9357,33.8898,33.928,45500.0
2013-01-30 14:30:00,44.32,44.36,44.3,44.34,73600.0,33.9204,33.951,33.9051,33.9357,73600.0
2013-01-30 14:35:00,44.34,44.36,44.27,44.28,71000.0,33.9357,33.951,33.8821,33.8898,71000.0
2013-01-30 14:40:00,44.29,44.3,44.26,44.27,22400.0,33.8974,33.9051,33.8745,33.8821,22400.0
2013-01-30 14:45:00,44.27,44.27,44.21,44.22,45800.0,33.8821,33.8821,33.8362,33.8439,45800.0
2013-01-30 14:50:00,44.22,44.25,44.21,44.24,133400.0,33.8439,33.8668,33.8362,33.8592,133400.0
2013-01-30 14:55:00,44.23,44.29,44.23,44.29,30000.0,33.8515,33.8974,33.8515,33.8974,30000.0
2013-01-30 15:00:00,44.28,44.3,44.25,44.25,72500.0,33.8898,33.9051,33.8668,33.8668,72500.0
2013-01-30 15:05:00,44.26,44.32,44.25,44.29,63100.0,33.8745,33.9204,33.8668,33.8974,63100.0
2013-01-30 15:10:00,44.29,44.31,44.28,44.3,53600.0,33.8974,33.9127,33.8898,33.9051,53600.0
2013-01-30 15:15:00,44.3,44.3,44.26,44.29,52100.0,33.9051,33.9051,33.8745,33.8974,52100.0
2013-01-30 15:20:00,44.29,44.31,44.29,44.3,41800.0,33.8974,33.9127,33.8974,33.9051,41800.0
2013-01-30 15:25:00,44.3,44.31,44.28,44.3,29000.0,33.9051,33.9127,33.8898,33.9051,29000.0
2013-01-30 15:30:00,44.3,44.3,44.26,44.26,69000.0,33.9051,33.9051,33.8745,33.8745,69000.0
2013-01-30 15:35:00,44.26,44.27,44.23,44.24,45700.0,33.8745,33.8821,33.8515,33.8592,45700.0
2013-01-30 15:40:00,44.24,44.24,44.2,44.21,113700.0,33.8592,33.8592,33.8286,33.8362,113700.0
2013-01-30 15:45:00,44.2,44.25,44.19,44.22,90700.0,33.8286,33.8668,33.8209,33.8439,90700.0
2013-01-30 15:50:00,44.22,44.23,44.18,44.18,72800.0,33.8439,33.8515,33.8132,33.8132,72800.0
2013-01-30 15:55:00,44.18,44.22,44.18,44.21,127200.0,33.8132,33.8439,33.8132,33.8362,127200.0
2013-01-31 09:30:00,44.19,44.19,44.08,44.12,26100.0,33.8209,33.8209,33.7367,33.7673,26100.0
2013-01-31 09:35:00,44.1,44.11,44.0,44.06,32100.0,33.752,33.7597,33.6755,33.7214,32100.0
2013-01-31 09:40:00,44.04,44.23,44.04,44.15,59100.0,33.7061,33.8515,33.7061,33.7903,59100.0
2013-01-31 09:45:00,44.15,44.19,44.06,44.15,33300.0,33.7903,33.8209,33.7214,33.7903,33300.0
2013-01-31 09:50:00,44.14,44.18,44.13,44.17,29700.0,33.7826,33.8132,33.775,33.8056,29700.0
2013-01-31 09:55:00,44.17,44.17,44.02,44.03,36300.0,33.8056,33.8056,33.6908,33.6984,36300.0
2013-01-31 10:00:00,44.04,44.11,44.0,44.1,37900.0,33.7061,33.7597,33.6755,33.752,37900.0
2013-01-31 10:05:00,44.1,44.2,44.1,44.17,20600.0,33.752,33.8286,33.752,33.8056,20600.0
2013-01-31 10:10:00,44.18,44.25,44.15,44.2,122500.0,33.8132,33.8668,33.7903,33.8286,122500.0
2013-01-31 10:15:00,44.19,44.19,44.13,44.14,76300.0,33.8209,33.8209,33.775,33.7826,76300.0
2013-01-31 10:20:00,44.14,44.22,44.14,44.2,22200.0,33.7826,33.8439,33.7826,33.8286,22200.0
2013-01-31 10:25:00,44.2,44.21,44.13,44.21,38900.0,33.8286,33.8362,33.775,33.8362,38900.0
2013-01-31 10:30:00,44.21,44.26,44.17,44.24,39100.0,33.8362,33.8745,33.8056,33.8592,39100.0
2013-01-31 10:35:00,44.24,44.26,44.21,44.26,32300.0,33.8592,33.8745,33.8362,33.8745,32300.0
2013-01-31 10:40:00,44.26,44.3,44.22,44.26,34200.0,33.8745,33.9051,33.8439,33.8745,34200.0
2013-01-31 10:45:00,44.26,44.29,44.22,44.26,15600.0,33.8745,33.8974,33.8439,33.8745,15600.0
2013-01-31 10:50:00,44.26,44.31,44.25,44.31,21200.0,33.8745,33.9127,33.8668,33.9127,21200.0
2013-01-31 10:55:00,44.31,44.35,44.29,44.3,28200.0,33.9127,33.9434,33.8974,33.9051,28200.0
2013-01-31 11:00:00,44.29,44.3,44.25,44.25,12800.0,33.8974,33.9051,33.8668,33.8668,12800.0
2013-01-31 11:05:00,44.24,44.3,44.22,44.23,35800.0,33.8592,33.9051,33.8439,33.8515,35800.0
2013-01-31 11:10:00,44.22,44.22,44.14,44.14,29000.0,33.8439,33.8439,33.7826,33.7826,29000.0
2013-01-31 11:15:00,44.14,44.15,44.05,44.06,32500.0,33.7826,33.7903,33.7138,33.7214,32500.0
2013-01-31 11:20:00,44.06,44.06,44.0,44.01,32300.0,33.7214,33.7214,33.6755,33.6831,32300.0
2013-01-31 11:25:00,44.01,44.03,43.97,43.97,50500.0,33.6831,33.6984,33.6525,33.6525,50500.0
2013-01-31 11:30:00,43.97,43.98,43.91,43.92,39700.0,33.6525,33.6602,33.6066,33.6143,39700.0
2013-01-31 11:35:00,43.91,43.97,43.9,43.94,28900.0,33.6066,33.6525,33.5989,33.6296,28900.0
2013-01-31 11:40:00,43.94,43.96,43.9,43.91,37100.0,33.6296,33.6449,33.5989,33.6066,37100.0
2013-01-31 11:45:00,43.92,43.96,43.91,43.93,20400.0,33.6143,33.6449,33.6066,33.6219,20400.0
2013-01-31 11:50:00,43.93,43.94,43.88,43.88,16500.0,33.6219,33.6296,33.5836,33.5836,16500.0
2013-01-31 11:55:00,43.89,43.92,43.87,43.87,16400.0,33.5913,33.6143,33.576,33.576,16400.0
2013-01-31 12:00:00,43.88,43.93,43.82,43.84,129700.0,33.5836,33.6219,33.5377,33.553,129700.0
2013-01-31 12:05:00,43.83,43.86,43.8,43.83,33700.0,33.5454,33.5683,33.5224,33.5454,33700.0
2013-01-31 12:10:00,43.84,43.86,43.82,43.85,62300.0,33.553,33.5683,33.5377,33.5607,62300.0
2013-01-31 12:15:00,43.84,43.9,43.84,43.89,13000.0,33.553,33.5989,33.553,33.5913,13000.0
2013-01-31 12:20:00,43.89,43.91,43.89,43.89,12200.0,33.5913,33.6066,33.5913,33.5913,12200.0
2013-01-31 12:25:00,43.89,43.91,43.89,43.89,11200.0,33.5913,33.6066,33.5913,33.5913,11200.0
2013-01-31 12:30:00,43.89,43.95,43.89,43.95,20800.0,33.5913,33.6372,33.5913,33.6372,20800.0
2013-01-31 12:35:00,43.95,44.0,43.95,44.0,13100.0,33.6372,33.6755,33.6372,33.6755,13100.0
2013-01-31 12:40:00,44.01,44.02,44.0,44.0,14000.0,33.6831,33.6908,33.6755,33.6755,14000.0
2013-01-31 12:45:00,44.01,44.03,43.98,44.0,14300.0,33.6831,33.6984,33.6602,33.6755,14300.0
2013-01-31 12:50:00,44.0,44.01,43.98,44.0,10500.0,33.6755,33.6831,33.6602,33.6755,10500.0
2013-01-31 12:55:00,43.99,44.05,43.99,44.03,12300.0,33.6678,33.7138,33.6678,33.6984,12300.0
2013-01-31 13:00:00,44.03,44.04,44.02,44.03,6700.0,33.6984,33.7061,33.6908,33.6984,6700.0
2013-01-31 13:05:00,44.04,44.04,44.01,44.02,10200.0,33.7061,33.7061,33.6831,33.6908,10200.0
2013-01-31 13:10:00,44.02,44.05,44.01,44.05,8400.0,33.6908,33.7138,33.6831,33.7138,8400.0
2013-01-31 13:15:00,44.05,44.08,44.05,44.07,8000.0,33.7138,33.7367,33.7138,33.7291,8000.0
2013-01-31 13:20:00,44.08,44.08,44.06,44.06,9900.0,33.7367,33.7367,33.7214,33.7214,9900.0
2013-01-31 13:25:00,44.06,44.07,44.04,44.05,8800.0,33.7214,33.7291,33.7061,33.7138,8800.0
2013-01-31 13:30:00,44.06,44.1,44.06,44.07,12300.0,33.7214,33.752,33.7214,33.7291,12300.0
2013-01-31 13:35:00,44.07,44.08,44.05,44.07,14900.0,33.7291,33.7367,33.7138,33.7291,14900.0
2013-01-31 13:40:00,44.07,44.12,44.07,44.12,13400.0,33.7291,33.7673,33.7291,33.7673,13400.0
2013-01-31 13:45:00,44.12,44.16,44.12,44.14,14200.0,33.7673,33.7979,33.7673,33.7826,14200.0
2013-01-31 13:50:00,44.13,44.14,44.12,44.12,9200.0,33.775,33.7826,33.7673,33.7673,9200.0
2013-01-31 13:55:00,44.12,44.13,44.08,44.1,21900.0,33.7673,33.775,33.7367,33.752,21900.0
2013-01-31 14:00:00,44.1,44.11,44.09,44.1,9700.0,33.752,33.7597,33.7444,33.752,9700.0
2013-01-31 14:05:00,44.1,44.1,44.06,44.07,24800.0,33.752,33.752,33.7214,33.7291,24800.0
2013-01-31 14:10:00,44.07,44.08,44.01,44.03,35000.0,33.7291,33.7367,33.6831,33.6984,35000.0
2013-01-31 14:15:00,44.03,44.04,44.02,44.04,13200.0,33.6984,33.7061,33.6908,33.7061,13200.0
2013-01-31 14:20:00,44.04,44.04,44.01,44.02,26600.0,33.7061,33.7061,33.6831,33.6908,26600.0
2013-01-31 14:25:00,44.01,44.02,43.99,43.99,12700.0,33.6831,33.6908,33.6678,33.6678,12700.0
2013-01-31 14:30:00,43.99,44.01,43.97,43.99,63400.0,33.6678,33.6831,33.6525,33.6678,63400.0
2013-01-31 14:35:00,44.0,44.0,43.97,43.97,22600.0,33.6755,33.6755,33.6525,33.6525,22600.0
2013-01-31 14:40:00,43.97,43.98,43.94,43.98,44100.0,33.6525,33.6602,33.6296,33.6602,44100.0
2013-01-31 14:45:00,43.98,44.02,43.98,44.01,28700.0,33.6602,33.6908,33.6602,33.6831,28700.0
2013-01-31 14:50:00,44.01,44.01,44.0,44.0,9300.0,33.6831,33.6831,33.6755,33.6755,9300.0
2013-01-31 14:55:00,44.0,44.05,43.99,44.02,48500.0,33.6755,33.7138,33.6678,33.6908,48500.0
2013-01-31 15:00:00,44.02,44.02,43.93,43.94,79500.0,33.6908,33.6908,33.6219,33.6296,79500.0
2013-01-31 15:05:00,43.95,43.96,43.94,43.94,13700.0,33.6372,33.6449,33.6296,33.6296,13700.0
2013-01-31 15:10:00,43.95,43.98,43.91,43.91,37600.0,33.6372,33.6602,33.6066,33.6066,37600.0
2013-01-31 15:15:00,43.92,43.95,43.91,43.95,35200.0,33.6143,33.6372,33.6066,33.6372,35200.0
2013-01-31 15:20:00,43.95,43.95,43.92,43.92,43100.0,33.6372,33.6372,33.6143,33.6143,43100.0
2013-01-31 15:25:00,43.92,43.94,43.9,43.93,44200.0,33.6143,33.6296,33.5989,33.6219,44200.0
2013-01-31 15:30:00,43.93,43.96,43.89,43.95,97500.0,33.6219,33.6449,33.5913,33.6372,97500.0
2013-01-31 15:35:00,43.95,43.96,43.88,43.89,63200.0,33.6372,33.6449,33.5836,33.5913,63200.0
2013-01-31 15:40:00,43.88,43.91,43.86,43.89,75500.0,33.5836,33.6066,33.5683,33.5913,75500.0
2013-01-31 15:45:00,43.88,43.89,43.86,43.87,93900.0,33.5836,33.5913,33.5683,33.576,93900.0
2013-01-31 15:50:00,43.87,43.97,43.86,43.97,100100.0,33.576,33.6525,33.5683,33.6525,100100.0
2013-01-31 15:55:00,43.97,43.97,43.9,43.9,329800.0,33.6525,33.6525,33.5989,33.5989,329800.0
2013-02-01 09:30:00,44.22,44.31,44.09,44.28,56400.0,33.8439,33.9127,33.7444,33.8898,56400.0
2013-02-01 09:35:00,44.29,44.47,44.24,44.4,69900.0,33.8974,34.0352,33.8592,33.9816,69900.0
2013-02-01 09:40:00,44.41,44.52,44.41,44.5,29800.0,33.9893,34.0735,33.9893,34.0582,29800.0
2013-02-01 09:45:00,44.49,44.52,44.46,44.47,71900.0,34.0505,34.0735,34.0275,34.0352,71900.0
2013-02-01 09:50:00,44.46,44.67,44.46,44.67,18600.0,34.0275,34.1883,34.0275,34.1883,18600.0
2013-02-01 09:55:00,44.66,44.83,44.64,44.79,125200.0,34.1806,34.3107,34.1653,34.2801,125200.0
2013-02-01 10:00:00,44.8,44.9,44.77,44.86,97700.0,34.2878,34.3643,34.2648,34.3337,97700.0
2013-02-01 10:05:00,44.86,44.99,44.86,44.99,65300.0,34.3337,34.4332,34.3337,34.4332,65300.0
2013-02-01 10:10:00,44.98,44.99,44.9,44.91,48400.0,34.4255,34.4332,34.3643,34.372,48400.0
2013-02-01 10:15:00,44.92,44.94,44.83,44.83,28100.0,34.3796,34.3949,34.3107,34.3107,28100.0
2013-02-01 10:20:00,44.83,44.86,44.83,44.84,25600.0,34.3107,34.3337,34.3107,34.3184,25600.0
2013-02-01 10:25:00,44.83,44.87,44.8,44.83,38200.0,34.3107,34.3413,34.2878,34.3107,38200.0
2013-02-01 10:30:00,44.84,44.85,44.76,44.77,34200.0,34.3184,34.326,34.2572,34.2648,34200.0
2013-02-01 10:35:00,44.76,44.77,44.71,44.72,56900.0,34.2572,34.2648,34.2189,34.2265,56900.0
2013-02-01 10:40:00,44.72,44.76,44.72,44.76,15500.0,34.2265,34.2572,34.2265,34.2572,15500.0
2013-02-01 10:45:00,44.76,44.77,44.7,44.71,62100.0,34.2572,34.2648,34.2112,34.2189,62100.0
2013-02-01 10:50:00,44.71,44.77,44.7,44.74,63700.0,34.2189,34.2648,34.2112,34.2418,63700.0
2013-02-01 10:55:00,44.74,44.8,44.74,44.8,29600.0,34.2418,34.2878,34.2418,34.2878,29600.0
2013-02-01 11:00:00,44.8,44.83,44.79,44.79,46500.0,34.2878,34.3107,34.2801,34.2801,46500.0
2013-02-01 11:05:00,44.79,44.8,44.77,44.77,16500.0,34.2801,34.2878,34.2648,34.2648,16500.0
2013-02-01 11:10:00,44.78,44.85,44.77,44.83,53700.0,34.2725,34.326,34.2648,34.3107,53700.0
2013-02-01 11:15:00,44.83,44.85,44.82,44.85,16600.0,34.3107,34.326,34.3031,34.326,16600.0
2013-02-01 11:20:00,44.85,44.87,44.84,44.87,14200.0,34.326,34.3413,34.3184,34.3413,14200.0
2013-02-01 11:25:00,44.86,44.86,44.77,44.77,14900.0,34.3337,34.3337,34.2648,34.2648,14900.0
2013-02-01 11:30:00,44.78,44.81,44.74,44.74,48300.0,34.2725,34.2954,34.2418,34.2418,48300.0
2013-02-01 11:35:00,44.75,44.77,44.72,44.76,31500.0,34.2495,34.2648,34.2265,34.2572,31500.0
2013-02-01 11:40:00,44.77,44.78,44.72,44.72,18600.0,34.2648,34.2725,34.2265,34.2265,18600.0
2013-02-01 11:45:00,44.73,44.76,44.71,44.76,10200.0,34.2342,34.2572,34.2189,34.2572,10200.0
2013-02-01 11:50:00,44.76,44.77,44.73,44.76,12500.0,34.2572,34.2648,34.2342,34.2572,12500.0
2013-02-01 11:55:00,44.76,44.79,44.75,44.78,11300.0,34.2572,34.2801,34.2495,34.2725,11300.0
2013-02-01 12:00:00,44.78,44.78,44.76,44.78,40700.0,34.2725,34.2725,34.2572,34.2725,40700.0
2013-02-01 12:05:00,44.78,44.8,44.77,44.78,23000.0,34.2725,34.2878,34.2648,34.2725,23000.0
2013-02-01 12:10:00,44.78,44.78,44.74,44.75,15100.0,34.2725,34.2725,34.2418,34.2495,15100.0
2013-02-01 12:15:00,44.75,44.77,44.74,44.74,15500.0,34.2495,34.2648,34.2418,34.2418,15500.0
2013-02-01 12:20:00,44.74,44.75,44.73,44.75,9400.0,34.2418,34.2495,34.2342,34.2495,9400.0
2013-02-01 12:25:00,44.75,44.75,44.73,44.75,11300.0,34.2495,34.2495,34.2342,34.2495,11300.0
2013-02-01 12:30:00,44.75,44.77,44.75,44.76,21100.0,34.2495,34.2648,34.2495,34.2572,21100.0
2013-02-01 12:35:00,44.75,44.75,44.7,44.71,16100.0,34.2495,34.2495,34.2112,34.2189,16100.0
2013-02-01 12:40:00,44.7,44.73,44.69,44.73,13300.0,34.2112,34.2342,34.2036,34.2342,13300.0
2013-02-01 12:45:00,44.73,44.74,44.72,44.73,6300.0,34.2342,34.2418,34.2265,34.2342,6300.0
2013-02-01 12:50:00,44.72,44.73,44.71,44.73,9800.0,34.2265,34.2342,34.2189,34.2342,9800.0
2013-02-01 12:55:00,44.73,44.75,44.72,44.75,10900.0,34.2342,34.2495,34.2265,34.2495,10900.0
2013-02-01 13:00:00,44.75,44.76,44.72,44.72,28000.0,34.2495,34.2572,34.2265,34.2265,28000.0
2013-02-01 13:05:00,44.71,44.75,44.71,44.75,27300.0,34.2189,34.2495,34.2189,34.2495,27300.0
2013-02-01 13:10:00,44.75,44.79,44.75,44.79,21700.0,34.2495,34.2801,34.2495,34.2801,21700.0
2013-02-01 13:15:00,44.78,44.81,44.76,44.8,47900.0,34.2725,34.2954,34.2572,34.2878,47900.0
2013-02-01 13:20:00,44.79,44.81,44.77,44.81,53600.0,34.2801,34.2954,34.2648,34.2954,53600.0
2013-02-01 13:25:00,44.82,44.82,44.8,44.81,16800.0,34.3031,34.3031,34.2878,34.2954,16800.0
2013-02-01 13:30:00,44.81,44.84,44.81,44.84,11800.0,34.2954,34.3184,34.2954,34.3184,11800.0
2013-02-01 13:35:00,44.84,44.84,44.8,44.82,14400.0,34.3184,34.3184,34.2878,34.3031,14400.0
2013-02-01 13:40:00,44.81,44.82,44.8,44.82,10500.0,34.2954,34.3031,34.2878,34.3031,10500.0
2013-02-01 13:45:00,44.82,44.82,44.77,44.82,33000.0,34.3031,34.3031,34.2648,34.3031,33000.0
2013-02-01 13:50:00,44.82,44.82,44.79,44.79,20800.0,34.3031,34.3031,34.2801,34.2801,20800.0
2013-02-01 13:55:00,44.79,44.8,44.78,44.8,14700.0,34.2801,34.2878,34.2725,34.2878,14700.0
2013-02-01 14:00:00,44.8,44.81,44.77,44.78,16300.0,34.2878,34.2954,34.2648,34.2725,16300.0
2013-02-01 14:05:00,44.77,44.8,44.76,44.78,25900.0,34.2648,34.2878,34.2572,34.2725,25900.0
2013-02-01 14:10:00,44.79,44.79,44.74,44.75,29800.0,34.2801,34.2801,34.2418,34.2495,29800.0
2013-02-01 14:15:00,44.74,44.75,44.72,44.73,28900.0,34.2418,34.2495,34.2265,34.2342,28900.0
2013-02-01 14:20:00,44.74,44.77,44.72,44.74,44600.0,34.2418,34.2648,34.2265,34.2418,44600.0
2013-02-01 14:25:00,44.75,44.77,44.74,44.76,30200.0,34.2495,34.2648,34.2418,34.2572,30200.0
2013-02-01 14:30:00,44.76,44.78,44.75,44.75,51100.0,34.2572,34.2725,34.2495,34.2495,51100.0
2013-02-01 14:35:00,44.75,44.77,44.75,44.77,14300.0,34.2495,34.2648,34.2495,34.2648,14300.0
2013-02-01 14:40:00,44.76,44.79,44.76,44.77,24700.0,34.2572,34.2801,34.2572,34.2648,24700.0
2013-02-01 14:45:00,44.76,44.77,44.74,44.76,54600.0,34.2572,34.2648,34.2418,34.2572,54600.0
2013-02-01 14:50:00,44.75,44.76,44.74,44.74,15400.0,34.2495,34.2572,34.2418,34.2418,15400.0
2013-02-01 14:55:00,44.75,44.75,44.66,44.68,38900.0,34.2495,34.2495,34.1806,34.1959,38900.0
2013-02-01 15:00:00,44.69,44.75,44.69,44.75,28500.0,34.2036,34.2495,34.2036,34.2495,28500.0
2013-02-01 15:05:00,44.74,44.75,44.73,44.75,29800.0,34.2418,34.2495,34.2342,34.2495,29800.0
2013-02-01 15:10:00,44.74,44.76,44.74,44.76,15800.0,34.2418,34.2572,34.2418,34.2572,15800.0
2013-02-01 15:15:00,44.76,44.77,44.74,44.76,45900.0,34.2572,34.2648,34.2418,34.2572,45900.0
2013-02-01 15:20:00,44.76,44.81,44.76,44.79,57200.0,34.2572,34.2954,34.2572,34.2801,57200.0
2013-02-01 15:25:00,44.79,44.81,44.77,44.8,25300.0,34.2801,34.2954,34.2648,34.2878,25300.0
2013-02-01 15:30:00,44.81,44.83,44.79,44.83,38600.0,34.2954,34.3107,34.2801,34.3107,38600.0
2013-02-01 15:35:00,44.83,44.86,44.82,44.85,67500.0,34.3107,34.3337,34.3031,34.326,67500.0
2013-02-01 15:40:00,44.84,44.91,44.84,44.89,75800.0,34.3184,34.372,34.3184,34.3566,75800.0
2013-02-01 15:45:00,44.89,44.92,44.89,44.9,110200.0,34.3566,34.3796,34.3566,34.3643,110200.0
2013-02-01 15:50:00,44.9,44.91,44.86,44.86,102500.0,34.3643,34.372,34.3337,34.3337,102500.0
2013-02-01 15:55:00,44.87,44.87,44.81,44.83,136800.0,34.3413,34.3413,34.2954,34.3107,136800.0
2013-02-04 09:30:00,44.5,44.59,44.46,44.5,57100.0,34.0582,34.127,34.0275,34.0582,57100.0
2013-02-04 09:35:00,44.49,44.52,44.44,44.45,53400.0,34.0505,34.0735,34.0122,34.0199,53400.0
2013-02-04 09:40:00,44.45,44.46,44.23,44.24,61500.0,34.0199,34.0275,33.8515,33.8592,61500.0
2013-02-04 09:45:00,44.24,44.26,44.14,44.17,78800.0,33.8592,33.8745,33.7826,33.8056,78800.0
2013-02-04 09:50:00,44.15,44.26,44.14,44.24,37000.0,33.7903,33.8745,33.7826,33.8592,37000.0
2013-02-04 09:55:00,44.24,44.34,44.24,44.33,22300.0,33.8592,33.9357,33.8592,33.928,22300.0
2013-02-04 10:00:00,44.36,44.43,44.33,44.38,38100.0,33.951,34.0046,33.928,33.9663,38100.0
2013-02-04 10:05:00,44.38,44.46,44.38,44.38,31200.0,33.9663,34.0275,33.9663,33.9663,31200.0
2013-02-04 10:10:00,44.38,44.4,44.32,44.32,33300.0,33.9663,33.9816,33.9204,33.9204,33300.0
2013-02-04 10:15:00,44.33,44.39,44.24,44.28,42900.0,33.928,33.974,33.8592,33.8898,42900.0
2013-02-04 10:20:00,44.28,44.31,44.26,44.3,18000.0,33.8898,33.9127,33.8745,33.9051,18000.0
2013-02-04 10:25:00,44.31,44.32,44.28,44.3,29000.0,33.9127,33.9204,33.8898,33.9051,29000.0
2013-02-04 10:30:00,44.3,44.32,44.27,44.3,28500.0,33.9051,33.9204,33.8821,33.9051,28500.0
2013-02-04 10:35:00,44.31,44.32,44.12,44.14,67100.0,33.9127,33.9204,33.7673,33.7826,67100.0
2013-02-04 10:40:00,44.14,44.21,44.14,44.2,28700.0,33.7826,33.8362,33.7826,33.8286,28700.0
2013-02-04 10:45:00,44.2,44.23,44.06,44.13,124700.0,33.8286,33.8515,33.7214,33.775,124700.0
2013-02-04 10:50:00,44.15,44.19,44.12,44.15,58900.0,33.7903,33.8209,33.7673,33.7903,58900.0
2013-02-04 10:55:00,44.16,44.2,44.13,44.14,34400.0,33.7979,33.8286,33.775,33.7826,34400.0
2013-02-04 11:00:00,44.13,44.13,44.07,44.1,36400.0,33.775,33.775,33.7291,33.752,36400.0
2013-02-04 11:05:00,44.11,44.11,44.07,44.08,54600.0,33.7597,33.7597,33.7291,33.7367,54600.0
2013-02-04 11:10:00,44.08,44.11,44.08,44.09,46000.0,33.7367,33.7597,33.7367,33.7444,46000.0
2013-02-04 11:15:00,44.1,44.12,44.07,44.11,37300.0,33.752,33.7673,33.7291,33.7597,37300.0
2013-02-04 11:20:00,44.12,44.17,44.11,44.14,28900.0,33.7673,33.8056,33.7597,33.7826,28900.0
2013-02-04 11:25:00,44.15,44.18,44.12,44.14,19700.0,33.7903,33.8132,33.7673,33.7826,19700.0
2013-02-04 11:30:00,44.14,44.18,44.11,44.15,43600.0,33.7826,33.8132,33.7597,33.7903,43600.0
2013-02-04 11:35:00,44.16,44.17,44.08,44.1,27800.0,33.7979,33.8056,33.7367,33.752,27800.0
2013-02-04 11:40:00,44.09,44.11,44.07,44.09,6800.0,33.7444,33.7597,33.7291,33.7444,6800.0
2013-02-04 11:45:00,44.08,44.12,44.08,44.09,8700.0,33.7367,33.7673,33.7367,33.7444,8700.0
2013-02-04 11:50:00,44.09,44.09,44.05,44.07,14400.0,33.7444,33.7444,33.7138,33.7291,14400.0
2013-02-04 11:55:00,44.06,44.07,44.02,44.05,25500.0,33.7214,33.7291,33.6908,33.7138,25500.0
2013-02-04 12:00:00,44.05,44.06,43.98,43.99,35700.0,33.7138,33.7214,33.6602,33.6678,35700.0
2013-02-04 12:05:00,44.0,44.01,43.93,43.96,37200.0,33.6755,33.6831,33.6219,33.6449,37200.0
2013-02-04 12:10:00,43.97,44.07,43.97,44.06,16500.0,33.6525,33.7291,33.6525,33.7214,16500.0
2013-02-04 12:15:00,44.05,44.05,44.01,44.02,14100.0,33.7138,33.7138,33.6831,33.6908,14100.0
2013-02-04 12:20:00,44.02,44.04,44.02,44.04,19500.0,33.6908,33.7061,33.6908,33.7061,19500.0
2013-02-04 12:25:00,44.05,44.05,44.03,44.03,11700.0,33.7138,33.7138,33.6984,33.6984,11700.0
2013-02-04 12:30:00,44.04,44.05,44.02,44.02,11900.0,33.7061,33.7138,33.6908,33.6908,11900.0
2013-02-04 12:35:00,44.02,44.08,44.01,44.05,43600.0,33.6908,33.7367,33.6831,33.7138,43600.0
2013-02-04 12:40:00,44.05,44.06,44.03,44.04,12200.0,33.7138,33.7214,33.6984,33.7061,12200.0
2013-02-04 12:45:00,44.04,44.05,44.03,44.04,18200.0,33.7061,33.7138,33.6984,33.7061,18200.0
2013-02-04 12:50:00,44.04,44.04,44.02,44.02,28600.0,33.7061,33.7061,33.6908,33.6908,28600.0
2013-02-04 12:55:00,44.03,44.04,44.02,44.02,9200.0,33.6984,33.7061,33.6908,33.6908,9200.0
2013-02-04 13:00:00,44.03,44.05,44.02,44.04,16100.0,33.6984,33.7138,33.6908,33.7061,16100.0
2013-02-04 13:05:00,44.04,44.06,44.03,44.05,22000.0,33.7061,33.7214,33.6984,33.7138,22000.0
2013-02-04 13:10:00,44.04,44.1,44.04,44.09,37100.0,33.7061,33.752,33.7061,33.7444,37100.0
2013-02-04 13:15:00,44.09,44.1,44.05,44.1,22400.0,33.7444,33.752,33.7138,33.752,22400.0
2013-02-04 13:20:00,44.1,44.13,44.09,44.11,16300.0,33.752,33.775,33.7444,33.7597,16300.0
2013-02-04 13:25:00,44.11,44.11,44.07,44.08,15600.0,33.7597,33.7597,33.7291,33.7367,15600.0
2013-02-04 13:30:00,44.09,44.1,44.06,44.07,11800.0,33.7444,33.752,33.7214,33.7291,11800.0
2013-02-04 13:35:00,44.07,44.08,44.04,44.05,23600.0,33.7291,33.7367,33.7061,33.7138,23600.0
2013-02-04 13:40:00,44.06,44.1,44.04,44.04,22200.0,33.7214,33.752,33.7061,33.7061,22200.0
2013-02-04 13:45:00,44.05,44.05,44.01,44.01,16600.0,33.7138,33.7138,33.6831,33.6831,16600.0
2013-02-04 13:50:00,44.02,44.02,43.99,44.02,15700.0,33.6908,33.6908,33.6678,33.6908,15700.0
2013-02-04 13:55:00,44.01,44.03,44.01,44.02,7400.0,33.6831,33.6984,33.6831,33.6908,7400.0
2013-02-04 14:00:00,44.03,44.05,44.01,44.02,71400.0,33.6984,33.7138,33.6831,33.6908,71400.0
2013-02-04 14:05:00,44.01,44.01,43.93,43.93,44200.0,33.6831,33.6831,33.6219,33.6219,44200.0
2013-02-04 14:10:00,43.94,43.95,43.92,43.94,24100.0,33.6296,33.6372,33.6143,33.6296,24100.0
2013-02-04 14:15:00,43.93,43.95,43.92,43.92,14700.0,33.6219,33.6372,33.6143,33.6143,14700.0
2013-02-04 14:20:00,43.92,43.95,43.92,43.92,38700.0,33.6143,33.6372,33.6143,33.6143,38700.0
2013-02-04 14:25:00,43.92,44.0,43.92,44.0,42500.0,33.6143,33.6755,33.6143,33.6755,42500.0
2013-02-04 14:30:00,44.0,44.01,43.97,43.97,22300.0,33.6755,33.6831,33.6525,33.6525,22300.0
2013-02-04 14:35:00,43.97,43.99,43.95,43.98,25200.0,33.6525,33.6678,33.6372,33.6602,25200.0
2013-02-04 14:40:00,43.98,43.98,43.96,43.96,43300.0,33.6602,33.6602,33.6449,33.6449,43300.0
2013-02-04 14:45:00,43.96,43.96,43.93,43.95,35200.0,33.6449,33.6449,33.6219,33.6372,35200.0
2013-02-04 14:50:00,43.96,43.96,43.95,43.95,24800.0,33.6449,33.6449,33.6372,33.6372,24800.0
2013-02-04 14:55:00,43.96,43.98,43.93,43.95,57900.0,33.6449,33.6602,33.6219,33.6372,57900.0
2013-02-04 15:00:00,43.95,43.98,43.95,43.97,43200.0,33.6372,33.6602,33.6372,33.6525,43200.0
2013-02-04 15:05:00,43.97,43.98,43.88,43.9,142800.0,33.6525,33.6602,33.5836,33.5989,142800.0
2013-02-04 15:10:00,43.9,43.91,43.86,43.87,34000.0,33.5989,33.6066,33.5683,33.576,34000.0
2013-02-04 15:15:00,43.87,43.88,43.85,43.88,88500.0,33.576,33.5836,33.5607,33.5836,88500.0
2013-02-04 15:20:00,43.88,43.88,43.87,43.88,31900.0,33.5836,33.5836,33.576,33.5836,31900.0
2013-02-04 15:25:00,43.87,43.97,43.87,43.95,48900.0,33.576,33.6525,33.576,33.6372,48900.0
2013-02-04 15:30:00,43.95,43.97,43.92,43.94,44900.0,33.6372,33.6525,33.6143,33.6296,44900.0
2013-02-04 15:35:00,43.94,43.94,43.9,43.92,32100.0,33.6296,33.6296,33.5989,33.6143,32100.0
2013-02-04 15:40:00,43.92,43.97,43.91,43.95,42500.0,33.6143,33.6525,33.6066,33.6372,42500.0
2013-02-04 15:45:00,43.95,43.98,43.93,43.96,68300.0,33.6372,33.6602,33.6219,33.6449,68300.0
2013-02-04 15:50:00,43.96,43.96,43.91,43.95,78900.0,33.6449,33.6449,33.6066,33.6372,78900.0
2013-02-04 15:55:00,43.95,43.96,43.9,43.92,146700.0,33.6372,33.6449,33.5989,33.6143,146700.0
2013-02-05 09:30:00,44.13,44.17,44.12,44.16,32300.0,33.775,33.8056,33.7673,33.7979,32300.0
2013-02-05 09:35:00,44.15,44.3,44.15,44.24,24000.0,33.7903,33.9051,33.7903,33.8592,24000.0
2013-02-05 09:40:00,44.24,44.26,44.19,44.2,36100.0,33.8592,33.8745,33.8209,33.8286,36100.0
2013-02-05 09:45:00,44.2,44.33,44.16,44.33,28600.0,33.8286,33.928,33.7979,33.928,28600.0
2013-02-05 09:50:00,44.34,44.46,44.34,44.4,26000.0,33.9357,34.0275,33.9357,33.9816,26000.0
2013-02-05 09:55:00,44.4,44.4,44.33,44.37,24100.0,33.9816,33.9816,33.928,33.9587,24100.0
2013-02-05 10:00:00,44.37,44.39,44.33,44.37,23400.0,33.9587,33.974,33.928,33.9587,23400.0
2013-02-05 10:05:00,44.35,44.37,44.32,44.32,14300.0,33.9434,33.9587,33.9204,33.9204,14300.0
2013-02-05 10:10:00,44.32,44.32,44.26,44.3,28700.0,33.9204,33.9204,33.8745,33.9051,28700.0
2013-02-05 10:15:00,44.29,44.32,44.27,44.27,14200.0,33.8974,33.9204,33.8821,33.8821,14200.0
2013-02-05 10:20:00,44.26,44.28,44.24,44.26,26700.0,33.8745,33.8898,33.8592,33.8745,26700.0
2013-02-05 10:25:00,44.26,44.33,44.26,44.28,10900.0,33.8745,33.928,33.8745,33.8898,10900.0
2013-02-05 10:30:00,44.28,44.31,44.24,44.31,14700.0,33.8898,33.9127,33.8592,33.9127,14700.0
2013-02-05 10:35:00,44.31,44.36,44.31,44.35,20000.0,33.9127,33.951,33.9127,33.9434,20000.0
2013-02-05 10:40:00,44.35,44.38,44.27,44.28,41600.0,33.9434,33.9663,33.8821,33.8898,41600.0
2013-02-05 10:45:00,44.27,44.29,44.25,44.29,10800.0,33.8821,33.8974,33.8668,33.8974,10800.0
2013-02-05 10:50:00,44.3,44.3,44.21,44.22,45300.0,33.9051,33.9051,33.8362,33.8439,45300.0
2013-02-05 10:55:00,44.23,44.28,44.22,44.24,20200.0,33.8515,33.8898,33.8439,33.8592,20200.0
2013-02-05 11:00:00,44.24,44.26,44.24,44.25,15700.0,33.8592,33.8745,33.8592,33.8668,15700.0
2013-02-05 11:05:00,44.26,44.26,44.21,44.22,16700.0,33.8745,33.8745,33.8362,33.8439,16700.0
2013-02-05 11:10:00,44.22,44.29,44.22,44.28,13700.0,33.8439,33.8974,33.8439,33.8898,13700.0
2013-02-05 11:15:00,44.29,44.3,44.24,44.24,12500.0,33.8974,33.9051,33.8592,33.8592,12500.0
2013-02-05 11:20:00,44.24,44.26,44.23,44.25,22500.0,33.8592,33.8745,33.8515,33.8668,22500.0
2013-02-05 11:25:00,44.25,44.25,44.21,44.23,13400.0,33.8668,33.8668,33.8362,33.8515,13400.0
2013-02-05 11:30:00,44.23,44.23,44.21,44.22,17900.0,33.8515,33.8515,33.8362,33.8439,17900.0
2013-02-05 11:35:00,44.23,44.25,44.2,44.2,9100.0,33.8515,33.8668,33.8286,33.8286,9100.0
2013-02-05 11:40:00,44.21,44.23,44.19,44.19,17000.0,33.8362,33.8515,33.8209,33.8209,17000.0
2013-02-05 11:45:00,44.19,44.21,44.18,44.2,22800.0,33.8209,33.8362,33.8132,33.8286,22800.0
2013-02-05 11:50:00,44.2,44.2,44.18,44.19,8800.0,33.8286,33.8286,33.8132,33.8209,8800.0
2013-02-05 11:55:00,44.19,44.21,44.18,44.21,15100.0,33.8209,33.8362,33.8132,33.8362,15100.0
2013-02-05 12:00:00,44.21,44.25,44.2,44.25,25400.0,33.8362,33.8668,33.8286,33.8668,25400.0
2013-02-05 12:05:00,44.25,44.28,44.22,44.23,25900.0,33.8668,33.8898,33.8439,33.8515,25900.0
2013-02-05 12:10:00,44.23,44.27,44.22,44.24,26500.0,33.8515,33.8821,33.8439,33.8592,26500.0
2013-02-05 12:15:00,44.24,44.26,44.24,44.26,9600.0,33.8592,33.8745,33.8592,33.8745,9600.0
2013-02-05 12:20:00,44.26,44.27,44.26,44.27,9800.0,33.8745,33.8821,33.8745,33.8821,9800.0
2013-02-05 12:25:00,44.27,44.27,44.17,44.18,28600.0,33.8821,33.8821,33.8056,33.8132,28600.0
2013-02-05 12:30:00,44.18,44.23,44.18,44.23,19400.0,33.8132,33.8515,33.8132,33.8515,19400.0
2013-02-05 12:35:00,44.24,44.25,44.23,44.23,4600.0,33.8592,33.8668,33.8515,33.8515,4600.0
2013-02-05 12:40:00,44.23,44.23,44.21,44.23,9700.0,33.8515,33.8515,33.8362,33.8515,9700.0
2013-02-05 12:45:00,44.23,44.28,44.23,44.27,10000.0,33.8515,33.8898,33.8515,33.8821,10000.0
2013-02-05 12:50:00,44.28,44.28,44.26,44.27,7000.0,33.8898,33.8898,33.8745,33.8821,7000.0
2013-02-05 12:55:00,44.27,44.29,44.26,44.29,16800.0,33.8821,33.8974,33.8745,33.8974,16800.0
2013-02-05 13:00:00,44.29,44.31,44.28,44.31,10100.0,33.8974,33.9127,33.8898,33.9127,10100.0
2013-02-05 13:05:00,44.31,44.31,44.29,44.29,8900.0,33.9127,33.9127,33.8974,33.8974,8900.0
2013-02-05 13:10:00,44.29,44.29,44.27,44.27,10300.0,33.8974,33.8974,33.8821,33.8821,10300.0
2013-02-05 13:15:00,44.27,44.28,44.26,44.27,7400.0,33.8821,33.8898,33.8745,33.8821,7400.0
2013-02-05 13:20:00,44.27,44.3,44.26,44.3,13200.0,33.8821,33.9051,33.8745,33.9051,13200.0
2013-02-05 13:25:00,44.29,44.34,44.29,44.34,18100.0,33.8974,33.9357,33.8974,33.9357,18100.0
2013-02-05 13:30:00,44.33,44.35,44.32,44.34,14000.0,33.928,33.9434,33.9204,33.9357,14000.0
2013-02-05 13:35:00,44.34,44.36,44.33,44.33,16800.0,33.9357,33.951,33.928,33.928,16800.0
2013-02-05 13:40:00,44.33,44.37,44.33,44.34,19000.0,33.928,33.9587,33.928,33.9357,19000.0
2013-02-05 13:45:00,44.34,44.37,44.34,44.37,23900.0,33.9357,33.9587,33.9357,33.9587,23900.0
2013-02-05 13:50:00,44.36,44.37,44.34,44.36,12300.0,33.951,33.9587,33.9357,33.951,12300.0
2013-02-05 13:55:00,44.36,44.37,44.34,44.36,7800.0,33.951,33.9587,33.9357,33.951,7800.0
2013-02-05 14:00:00,44.36,44.38,44.36,44.38,11000.0,33.951,33.9663,33.951,33.9663,11000.0
2013-02-05 14:05:00,44.38,44.38,44.36,44.37,15600.0,33.9663,33.9663,33.951,33.9587,15600.0
2013-02-05 14:10:00,44.37,44.4,44.36,44.4,12100.0,33.9587,33.9816,33.951,33.9816,12100.0
2013-02-05 14:15:00,44.4,44.41,44.37,44.39,27900.0,33.9816,33.9893,33.9587,33.974,27900.0
2013-02-05 14:20:00,44.39,44.39,44.35,44.35,21000.0,33.974,33.974,33.9434,33.9434,21000.0
2013-02-05 14:25:00,44.35,44.38,44.34,44.37,13800.0,33.9434,33.9663,33.9357,33.9587,13800.0
2013-02-05 14:30:00,44.38,44.4,44.37,44.38,15900.0,33.9663,33.9816,33.9587,33.9663,15900.0
2013-02-05 14:35:00,44.39,44.41,44.38,44.41,16900.0,33.974,33.9893,33.9663,33.9893,16900.0
2013-02-05 14:40:00,44.41,44.42,44.39,44.41,17200.0,33.9893,33.9969,33.974,33.9893,17200.0
2013-02-05 14:45:00,44.42,44.44,44.42,44.44,14200.0,33.9969,34.0122,33.9969,34.0122,14200.0
2013-02-05 14:50:00,44.44,44.46,44.44,44.45,9700.0,34.0122,34.0275,34.0122,34.0199,9700.0
2013-02-05 14:55:00,44.44,44.45,44.44,44.45,5500.0,34.0122,34.0199,34.0122,34.0199,5500.0
2013-02-05 15:00:00,44.45,44.45,44.38,44.39,32900.0,34.0199,34.0199,33.9663,33.974,32900.0
2013-02-05 15:05:00,44.39,44.39,44.35,44.35,21800.0,33.974,33.974,33.9434,33.9434,21800.0
2013-02-05 15:10:00,44.35,44.4,44.35,44.4,11300.0,33.9434,33.9816,33.9434,33.9816,11300.0
2013-02-05 15:15:00,44.4,44.41,44.37,44.37,20400.0,33.9816,33.9893,33.9587,33.9587,20400.0
2013-02-05 15:20:00,44.37,44.38,44.36,44.36,31700.0,33.9587,33.9663,33.951,33.951,31700.0
2013-02-05 15:25:00,44.37,44.37,44.34,44.35,24900.0,33.9587,33.9587,33.9357,33.9434,24900.0
2013-02-05 15:30:00,44.35,44.38,44.35,44.37,18300.0,33.9434,33.9663,33.9434,33.9587,18300.0
2013-02-05 15:35:00,44.37,44.38,44.33,44.36,54000.0,33.9587,33.9663,33.928,33.951,54000.0
2013-02-05 15:40:00,44.36,44.36,44.31,44.31,29500.0,33.951,33.951,33.9127,33.9127,29500.0
2013-02-05 15:45:00,44.33,44.34,44.3,44.32,52900.0,33.928,33.9357,33.9051,33.9204,52900.0
2013-02-05 15:50:00,44.32,44.33,44.27,44.27,70900.0,33.9204,33.928,33.8821,33.8821,70900.0
2013-02-05 15:55:00,44.27,44.3,44.27,44.29,202500.0,33.8821,33.9051,33.8821,33.8974,202500.0
2013-02-06 09:30:00,44.05,44.13,43.91,43.99,38700.0,33.7138,33.775,33.6066,33.6678,38700.0
2013-02-06 09:35:00,43.97,44.1,43.97,44.0,16300.0,33.6525,33.752,33.6525,33.6755,16300.0
2013-02-06 09:40:00,44.0,44.17,44.0,44.15,26900.0,33.6755,33.8056,33.6755,33.7903,26900.0
2013-02-06 09:45:00,44.13,44.13,44.04,44.06,31900.0,33.775,33.775,33.7061,33.7214,31900.0
2013-02-06 09:50:00,44.08,44.2,44.07,44.16,21000.0,33.7367,33.8286,33.7291,33.7979,21000.0
2013-02-06 09:55:00,44.16,44.16,44.1,44.1,29500.0,33.7979,33.7979,33.752,33.752,29500.0
2013-02-06 10:00:00,44.09,44.14,44.09,44.13,16900.0,33.7444,33.7826,33.7444,33.775,16900.0
2013-02-06 10:05:00,44.13,44.15,44.11,44.14,17600.0,33.775,33.7903,33.7597,33.7826,17600.0
2013-02-06 10:10:00,44.14,44.15,44.14,44.15,36000.0,33.7826,33.7903,33.7826,33.7903,36000.0
2013-02-06 10:15:00,44.14,44.17,44.09,44.13,36000.0,33.7826,33.8056,33.7444,33.775,36000.0
2013-02-06 10:20:00,44.14,44.19,44.11,44.16,41600.0,33.7826,33.8209,33.7597,33.7979,41600.0
2013-02-06 10:25:00,44.17,44.2,44.15,44.16,17100.0,33.8056,33.8286,33.7903,33.7979,17100.0
2013-02-06 10:30:00,44.16,44.18,44.11,44.13,26500.0,33.7979,33.8132,33.7597,33.775,26500.0
2013-02-06 10:35:00,44.12,44.15,44.12,44.12,24900.0,33.7673,33.7903,33.7673,33.7673,24900.0
2013-02-06 10:40:00,44.12,44.17,44.12,44.17,9200.0,33.7673,33.8056,33.7673,33.8056,9200.0
2013-02-06 10:45:00,44.16,44.18,44.14,44.14,23400.0,33.7979,33.8132,33.7826,33.7826,23400.0
2013-02-06 10:50:00,44.15,44.21,44.15,44.17,30900.0,33.7903,33.8362,33.7903,33.8056,30900.0
2013-02-06 10:55:00,44.17,44.18,44.12,44.13,20700.0,33.8056,33.8132,33.7673,33.775,20700.0
2013-02-06 11:00:00,44.14,44.19,44.14,44.18,19800.0,33.7826,33.8209,33.7826,33.8132,19800.0
2013-02-06 11:05:00,44.19,44.21,44.16,44.16,24600.0,33.8209,33.8362,33.7979,33.7979,24600.0
2013-02-06 11:10:00,44.17,44.21,44.16,44.2,16900.0,33.8056,33.8362,33.7979,33.8286,16900.0
2013-02-06 11:15:00,44.2,44.2,44.13,44.19,42700.0,33.8286,33.8286,33.775,33.8209,42700.0
2013-02-06 11:20:00,44.19,44.22,44.15,44.22,33400.0,33.8209,33.8439,33.7903,33.8439,33400.0
2013-02-06 11:25:00,44.22,44.23,44.13,44.17,49900.0,33.8439,33.8515,33.775,33.8056,49900.0
2013-02-06 11:30:00,44.16,44.2,44.14,44.14,41000.0,33.7979,33.8286,33.7826,33.7826,41000.0
2013-02-06 11:35:00,44.15,44.19,44.13,44.19,22500.0,33.7903,33.8209,33.775,33.8209,22500.0
2013-02-06 11:40:00,44.2,44.29,44.19,44.27,41800.0,33.8286,33.8974,33.8209,33.8821,41800.0
2013-02-06 11:45:00,44.27,44.27,44.21,44.22,25700.0,33.8821,33.8821,33.8362,33.8439,25700.0
2013-02-06 11:50:00,44.22,44.23,44.16,44.2,37800.0,33.8439,33.8515,33.7979,33.8286,37800.0
2013-02-06 11:55:00,44.2,44.27,44.2,44.27,17300.0,33.8286,33.8821,33.8286,33.8821,17300.0
2013-02-06 12:00:00,44.27,44.27,44.21,44.21,32400.0,33.8821,33.8821,33.8362,33.8362,32400.0
2013-02-06 12:05:00,44.22,44.25,44.22,44.24,19700.0,33.8439,33.8668,33.8439,33.8592,19700.0
2013-02-06 12:10:00,44.25,44.27,44.23,44.26,13600.0,33.8668,33.8821,33.8515,33.8745,13600.0
2013-02-06 12:15:00,44.26,44.28,44.2,44.23,31700.0,33.8745,33.8898,33.8286,33.8515,31700.0
2013-02-06 12:20:00,44.22,44.26,44.21,44.24,19300.0,33.8439,33.8745,33.8362,33.8592,19300.0
2013-02-06 12:25:00,44.25,44.28,44.23,44.25,30400.0,33.8668,33.8898,33.8515,33.8668,30400.0
2013-02-06 12:30:00,44.24,44.29,44.23,44.29,14900.0,33.8592,33.8974,33.8515,33.8974,14900.0
2013-02-06 12:35:00,44.29,44.31,44.21,44.23,123100.0,33.8974,33.9127,33.8362,33.8515,123100.0
2013-02-06 12:40:00,44.22,44.24,44.16,44.16,63400.0,33.8439,33.8592,33.7979,33.7979,63400.0
2013-02-06 12:45:00,44.16,44.17,44.09,44.12,44700.0,33.7979,33.8056,33.7444,33.7673,44700.0
2013-02-06 12:50:00,44.12,44.19,44.12,44.17,15900.0,33.7673,33.8209,33.7673,33.8056,15900.0
2013-02-06 12:55:00,44.17,44.18,44.16,44.16,16500.0,33.8056,33.8132,33.7979,33.7979,16500.0
2013-02-06 13:00:00,44.15,44.16,44.09,44.09,37300.0,33.7903,33.7979,33.7444,33.7444,37300.0
2013-02-06 13:05:00,44.09,44.12,44.07,44.07,24500.0,33.7444,33.7673,33.7291,33.7291,24500.0
2013-02-06 13:10:00,44.07,44.11,44.05,44.11,24600.0,33.7291,33.7597,33.7138,33.7597,24600.0
2013-02-06 13:15:00,44.11,44.17,44.1,44.14,15400.0,33.7597,33.8056,33.752,33.7826,15400.0
2013-02-06 13:20:00,44.14,44.14,44.05,44.05,26000.0,33.7826,33.7826,33.7138,33.7138,26000.0
2013-02-06 13:25:00,44.05,44.08,44.02,44.05,26900.0,33.7138,33.7367,33.6908,33.7138,26900.0
2013-02-06 13:30:00,44.04,44.1,44.01,44.09,48400.0,33.7061,33.752,33.6831,33.7444,48400.0
2013-02-06 13:35:00,44.1,44.12,44.08,44.12,23500.0,33.752,33.7673,33.7367,33.7673,23500.0
2013-02-06 13:40:00,44.11,44.14,44.08,44.1,59500.0,33.7597,33.7826,33.7367,33.752,59500.0
2013-02-06 13:45:00,44.1,44.11,44.07,44.09,32600.0,33.752,33.7597,33.7291,33.7444,32600.0
2013-02-06 13:50:00,44.1,44.12,44.1,44.1,29300.0,33.752,33.7673,33.752,33.752,29300.0
2013-02-06 13:55:00,44.11,44.12,44.07,44.08,27700.0,33.7597,33.7673,33.7291,33.7367,27700.0
2013-02-06 14:00:00,44.08,44.09,44.04,44.08,34500.0,33.7367,33.7444,33.7061,33.7367,34500.0
2013-02-06 14:05:00,44.08,44.17,44.08,44.13,77800.0,33.7367,33.8056,33.7367,33.775,77800.0
2013-02-06 14:10:00,44.13,44.16,44.13,44.16,16400.0,33.775,33.7979,33.775,33.7979,16400.0
2013-02-06 14:15:00,44.17,44.21,44.17,44.2,15800.0,33.8056,33.8362,33.8056,33.8286,15800.0
2013-02-06 14:20:00,44.2,44.24,44.19,44.24,11500.0,33.8286,33.8592,33.8209,33.8592,11500.0
2013-02-06 14:25:00,44.23,44.25,44.2,44.22,29600.0,33.8515,33.8668,33.8286,33.8439,29600.0
2013-02-06 14:30:00,44.22,44.28,44.22,44.28,11200.0,33.8439,33.8898,33.8439,33.8898,11200.0
2013-02-06 14:35:00,44.29,44.29,44.24,44.25,19200.0,33.8974,33.8974,33.8592,33.8668,19200.0
2013-02-06 14:40:00,44.26,44.3,44.25,44.25,19200.0,33.8745,33.9051,33.8668,33.8668,19200.0
2013-02-06 14:45:00,44.25,44.25,44.15,44.17,58200.0,33.8668,33.8668,33.7903,33.8056,58200.0
2013-02-06 14:50:00,44.16,44.2,44.16,44.18,41400.0,33.7979,33.8286,33.7979,33.8132,41400.0
2013-02-06 14:55:00,44.18,44.26,44.18,44.23,29700.0,33.8132,33.8745,33.8132,33.8515,29700.0
2013-02-06 15:00:00,44.24,44.27,44.23,44.25,39100.0,33.8592,33.8821,33.8515,33.8668,39100.0
2013-02-06 15:05:00,44.25,44.26,44.23,44.24,33300.0,33.8668,33.8745,33.8515,33.8592,33300.0
2013-02-06 15:10:00,44.23,44.23,44.18,44.2,61200.0,33.8515,33.8515,33.8132,33.8286,61200.0
2013-02-06 15:15:00,44.2,44.21,44.18,44.2,42200.0,33.8286,33.8362,33.8132,33.8286,42200.0
2013-02-06 15:20:00,44.2,44.22,44.19,44.2,78200.0,33.8286,33.8439,33.8209,33.8286,78200.0
2013-02-06 15:25:00,44.2,44.22,44.19,44.19,54800.0,33.8286,33.8439,33.8209,33.8209,54800.0
2013-02-06 15:30:00,44.2,44.21,44.19,44.2,58600.0,33.8286,33.8362,33.8209,33.8286,58600.0
2013-02-06 15:35:00,44.19,44.22,44.18,44.18,83100.0,33.8209,33.8439,33.8132,33.8132,83100.0
2013-02-06 15:40:00,44.18,44.22,44.18,44.22,131300.0,33.8132,33.8439,33.8132,33.8439,131300.0
2013-02-06 15:45:00,44.24,44.26,44.22,44.25,92600.0,33.8592,33.8745,33.8439,33.8668,92600.0
2013-02-06 15:50:00,44.26,44.3,44.23,44.27,118300.0,33.8745,33.9051,33.8515,33.8821,118300.0
2013-02-06 15:55:00,44.28,44.34,44.27,44.29,137600.0,33.8898,33.9357,33.8821,33.8974,137600.0
2013-02-07 09:30:00,45.67,46.1,45.13,45.4,248600.0,34.9536,35.2827,34.5403,34.747,248600.0
2013-02-07 09:35:00,45.38,45.75,45.24,45.24,212700.0,34.7317,35.0148,34.6245,34.6245,212700.0
2013-02-07 09:40:00,45.26,45.51,45.26,45.39,197300.0,34.6398,34.8312,34.6398,34.7393,197300.0
2013-02-07 09:45:00,45.39,45.41,45.13,45.29,192700.0,34.7393,34.7546,34.5403,34.6628,192700.0
2013-02-07 09:50:00,45.29,45.33,44.68,44.96,259800.0,34.6628,34.6934,34.1959,34.4102,259800.0
2013-02-07 09:55:00,44.96,45.11,44.92,45.08,161000.0,34.4102,34.525,34.3796,34.5021,161000.0
2013-02-07 10:00:00,45.09,45.21,45.07,45.16,249800.0,34.5097,34.6016,34.4944,34.5633,249800.0
2013-02-07 10:05:00,45.16,45.19,45.13,45.16,163700.0,34.5633,34.5863,34.5403,34.5633,163700.0
2013-02-07 10:10:00,45.17,45.18,45.0,45.03,182100.0,34.5709,34.5786,34.4408,34.4638,182100.0
2013-02-07 10:15:00,45.03,45.05,44.93,45.0,109100.0,34.4638,34.4791,34.3873,34.4408,109100.0
2013-02-07 10:20:00,45.0,45.01,44.76,44.85,151900.0,34.4408,34.4485,34.2572,34.326,151900.0
2013-02-07 10:25:00,44.85,44.89,44.8,44.85,127300.0,34.326,34.3566,34.2878,34.326,127300.0
2013-02-07 10:30:00,44.84,44.86,44.79,44.79,50600.0,34.3184,34.3337,34.2801,34.2801,50600.0
2013-02-07 10:35:00,44.79,44.79,44.73,44.76,173400.0,34.2801,34.2801,34.2342,34.2572,173400.0
2013-02-07 10:40:00,44.76,44.78,44.57,44.59,142200.0,34.2572,34.2725,34.1117,34.127,142200.0
2013-02-07 10:45:00,44.6,44.65,44.51,44.65,84300.0,34.1347,34.173,34.0658,34.173,84300.0
2013-02-07 10:50:00,44.65,44.87,44.64,44.86,183800.0,34.173,34.3413,34.1653,34.3337,183800.0
2013-02-07 10:55:00,44.86,44.91,44.85,44.88,121700.0,34.3337,34.372,34.326,34.349,121700.0
2013-02-07 11:00:00,44.88,44.89,44.86,44.88,118000.0,34.349,34.3566,34.3337,34.349,118000.0
2013-02-07 11:05:00,44.89,44.89,44.75,44.82,85200.0,34.3566,34.3566,34.2495,34.3031,85200.0
2013-02-07 11:10:00,44.81,44.82,44.72,44.73,55300.0,34.2954,34.3031,34.2265,34.2342,55300.0
2013-02-07 11:15:00,44.73,44.76,44.72,44.75,99900.0,34.2342,34.2572,34.2265,34.2495,99900.0
2013-02-07 11:20:00,44.75,44.79,44.75,44.78,75800.0,34.2495,34.2801,34.2495,34.2725,75800.0
2013-02-07 11:25:00,44.78,44.89,44.75,44.89,127800.0,34.2725,34.3566,34.2495,34.3566,127800.0
2013-02-07 11:30:00,44.89,44.99,44.89,44.98,72900.0,34.3566,34.4332,34.3566,34.4255,72900.0
2013-02-07 11:35:00,44.98,45.03,44.93,44.95,46200.0,34.4255,34.4638,34.3873,34.4026,46200.0
2013-02-07 11:40:00,44.95,45.01,44.94,44.96,53100.0,34.4026,34.4485,34.3949,34.4102,53100.0
2013-02-07 11:45:00,44.98,45.01,44.96,44.98,97200.0,34.4255,34.4485,34.4102,34.4255,97200.0
2013-02-07 11:50:00,44.99,45.01,44.98,44.99,37700.0,34.4332,34.4485,34.4255,34.4332,37700.0
2013-02-07 11:55:00,45.0,45.01,44.99,45.0,47900.0,34.4408,34.4485,34.4332,34.4408,47900.0
2013-02-07 12:00:00,45.0,45.12,45.0,45.08,114800.0,34.4408,34.5327,34.4408,34.5021,114800.0
2013-02-07 12:05:00,45.08,45.08,45.01,45.04,33800.0,34.5021,34.5021,34.4485,34.4714,33800.0
2013-02-07 12:10:00,45.05,45.06,45.0,45.0,98400.0,34.4791,34.4868,34.4408,34.4408,98400.0
2013-02-07 12:15:00,45.0,45.01,44.88,44.98,76200.0,34.4408,34.4485,34.349,34.4255,76200.0
2013-02-07 12:20:00,44.98,45.01,44.98,45.01,24200.0,34.4255,34.4485,34.4255,34.4485,24200.0
2013-02-07 12:25:00,45.0,45.0,44.96,44.98,55400.0,34.4408,34.4408,34.4102,34.4255,55400.0
2013-02-07 12:30:00,44.99,45.01,44.98,45.0,62200.0,34.4332,34.4485,34.4255,34.4408,62200.0
2013-02-07 12:35:00,45.0,45.01,44.98,44.99,43200.0,34.4408,34.4485,34.4255,34.4332,43200.0
2013-02-07 12:40:00,45.0,45.0,44.99,44.99,31000.0,34.4408,34.4408,34.4332,34.4332,31000.0
2013-02-07 12:45:00,45.0,45.0,44.94,44.94,51800.0,34.4408,34.4408,34.3949,34.3949,51800.0
2013-02-07 12:50:00,44.94,44.95,44.9,44.92,53000.0,34.3949,34.4026,34.3643,34.3796,53000.0
2013-02-07 12:55:00,44.92,45.0,44.92,44.96,46800.0,34.3796,34.4408,34.3796,34.4102,46800.0
2013-02-07 13:00:00,44.97,45.0,44.96,44.98,33100.0,34.4179,34.4408,34.4102,34.4255,33100.0
2013-02-07 13:05:00,44.99,45.01,44.97,44.97,34800.0,34.4332,34.4485,34.4179,34.4179,34800.0
2013-02-07 13:10:00,44.97,45.01,44.96,45.0,24000.0,34.4179,34.4485,34.4102,34.4408,24000.0
2013-02-07 13:15:00,45.0,45.01,44.99,45.0,34800.0,34.4408,34.4485,34.4332,34.4408,34800.0
2013-02-07 13:20:00,45.0,45.01,44.96,44.99,19800.0,34.4408,34.4485,34.4102,34.4332,19800.0
2013-02-07 13:25:00,44.99,45.05,44.99,45.03,75900.0,34.4332,34.4791,34.4332,34.4638,75900.0
2013-02-07 13:30:00,45.03,45.04,44.97,44.98,34600.0,34.4638,34.4714,34.4179,34.4255,34600.0
2013-02-07 13:35:00,44.98,45.01,44.96,45.0,37400.0,34.4255,34.4485,34.4102,34.4408,37400.0
2013-02-07 13:40:00,45.0,45.04,44.99,45.0,30100.0,34.4408,34.4714,34.4332,34.4408,30100.0
2013-02-07 13:45:00,45.0,45.03,44.96,45.01,25100.0,34.4408,34.4638,34.4102,34.4485,25100.0
2013-02-07 13:50:00,45.02,45.08,45.01,45.08,22500.0,34.4561,34.5021,34.4485,34.5021,22500.0
2013-02-07 13:55:00,45.08,45.1,45.06,45.06,25000.0,34.5021,34.5174,34.4868,34.4868,25000.0
2013-02-07 14:00:00,45.07,45.1,45.04,45.04,27500.0,34.4944,34.5174,34.4714,34.4714,27500.0
2013-02-07 14:05:00,45.04,45.04,44.97,45.0,37400.0,34.4714,34.4714,34.4179,34.4408,37400.0
2013-02-07 14:10:00,45.0,45.01,44.99,44.99,19800.0,34.4408,34.4485,34.4332,34.4332,19800.0
2013-02-07 14:15:00,45.0,45.01,44.99,45.01,13900.0,34.4408,34.4485,34.4332,34.4485,13900.0
2013-02-07 14:20:00,45.0,45.01,44.93,44.95,50800.0,34.4408,34.4485,34.3873,34.4026,50800.0
2013-02-07 14:25:00,44.96,44.97,44.95,44.97,76100.0,34.4102,34.4179,34.4026,34.4179,76100.0
2013-02-07 14:30:00,44.98,45.01,44.97,44.98,65600.0,34.4255,34.4485,34.4179,34.4255,65600.0
2013-02-07 14:35:00,44.98,45.01,44.98,44.98,84700.0,34.4255,34.4485,34.4255,34.4255,84700.0
2013-02-07 14:40:00,44.98,45.0,44.95,44.97,42400.0,34.4255,34.4408,34.4026,34.4179,42400.0
2013-02-07 14:45:00,44.97,45.0,44.97,44.97,54200.0,34.4179,34.4408,34.4179,34.4179,54200.0
2013-02-07 14:50:00,44.97,44.98,44.95,44.95,53000.0,34.4179,34.4255,34.4026,34.4026,53000.0
2013-02-07 14:55:00,44.96,45.0,44.93,44.99,41400.0,34.4102,34.4408,34.3873,34.4332,41400.0
2013-02-07 15:00:00,45.0,45.0,44.9,44.94,50700.0,34.4408,34.4408,34.3643,34.3949,50700.0
2013-02-07 15:05:00,44.94,45.0,44.94,44.97,41700.0,34.3949,34.4408,34.3949,34.4179,41700.0
2013-02-07 15:10:00,44.97,45.0,44.89,45.0,67700.0,34.4179,34.4408,34.3566,34.4408,67700.0
2013-02-07 15:15:00,45.0,45.01,44.98,44.99,172300.0,34.4408,34.4485,34.4255,34.4332,172300.0
2013-02-07 15:20:00,44.99,45.05,44.98,45.01,92100.0,34.4332,34.4791,34.4255,34.4485,92100.0
2013-02-07 15:25:00,45.01,45.02,44.99,45.01,68800.0,34.4485,34.4561,34.4332,34.4485,68800.0
2013-02-07 15:30:00,45.01,45.02,45.0,45.02,55300.0,34.4485,34.4561,34.4408,34.4561,55300.0
2013-02-07 15:35:00,45.02,45.05,45.01,45.04,94400.0,34.4561,34.4791,34.4485,34.4714,94400.0
2013-02-07 15:40:00,45.04,45.07,45.04,45.06,93100.0,34.4714,34.4944,34.4714,34.4868,93100.0
2013-02-07 15:45:00,45.07,45.07,45.03,45.05,140200.0,34.4944,34.4944,34.4638,34.4791,140200.0
2013-02-07 15:50:00,45.05,45.06,45.0,45.05,162900.0,34.4791,34.4868,34.4408,34.4791,162900.0
2013-02-07 15:55:00,45.05,45.09,45.04,45.05,285500.0,34.4791,34.5097,34.4714,34.4791,285500.0
2013-02-08 09:30:00,45.05,45.09,44.92,45.0,51600.0,34.4791,34.5097,34.3796,34.4408,51600.0
2013-02-08 09:35:00,45.0,45.07,44.97,45.02,60400.0,34.4408,34.4944,34.4179,34.4561,60400.0
2013-02-08 09:40:00,45.03,45.13,45.02,45.08,70400.0,34.4638,34.5403,34.4561,34.5021,70400.0
2013-02-08 09:45:00,45.07,45.1,45.05,45.08,68200.0,34.4944,34.5174,34.4791,34.5021,68200.0
2013-02-08 09:50:00,45.08,45.12,45.05,45.12,91800.0,34.5021,34.5327,34.4791,34.5327,91800.0
2013-02-08 09:55:00,45.11,45.19,45.01,45.07,72200.0,34.525,34.5863,34.4485,34.4944,72200.0
2013-02-08 10:00:00,45.07,45.12,45.07,45.1,68500.0,34.4944,34.5327,34.4944,34.5174,68500.0
2013-02-08 10:05:00,45.1,45.11,44.98,45.01,64600.0,34.5174,34.525,34.4255,34.4485,64600.0
2013-02-08 10:10:00,45.01,45.07,45.0,45.06,90900.0,34.4485,34.4944,34.4408,34.4868,90900.0
2013-02-08 10:15:00,45.07,45.09,45.02,45.02,37900.0,34.4944,34.5097,34.4561,34.4561,37900.0
2013-02-08 10:20:00,45.02,45.03,44.98,45.02,37100.0,34.4561,34.4638,34.4255,34.4561,37100.0
2013-02-08 10:25:00,45.02,45.04,44.99,44.99,40900.0,34.4561,34.4714,34.4332,34.4332,40900.0
2013-02-08 10:30:00,44.99,45.04,44.98,45.04,47200.0,34.4332,34.4714,34.4255,34.4714,47200.0
2013-02-08 10:35:00,45.05,45.22,45.05,45.2,76500.0,34.4791,34.6092,34.4791,34.5939,76500.0
2013-02-08 10:40:00,45.19,45.2,45.14,45.18,61600.0,34.5863,34.5939,34.548,34.5786,61600.0
2013-02-08 10:45:00,45.17,45.2,45.08,45.1,57800.0,34.5709,34.5939,34.5021,34.5174,57800.0
2013-02-08 10:50:00,45.1,45.1,45.0,45.01,21500.0,34.5174,34.5174,34.4408,34.4485,21500.0
2013-02-08 10:55:00,45.01,45.11,45.01,45.07,70900.0,34.4485,34.525,34.4485,34.4944,70900.0
2013-02-08 11:00:00,45.06,45.09,44.92,44.92,60600.0,34.4868,34.5097,34.3796,34.3796,60600.0
2013-02-08 11:05:00,44.91,45.01,44.89,45.01,34300.0,34.372,34.4485,34.3566,34.4485,34300.0
2013-02-08 11:10:00,45.01,45.02,44.97,45.0,21300.0,34.4485,34.4561,34.4179,34.4408,21300.0
2013-02-08 11:15:00,45.0,45.04,45.0,45.02,26600.0,34.4408,34.4714,34.4408,34.4561,26600.0
2013-02-08 11:20:00,45.02,45.03,45.02,45.02,10600.0,34.4561,34.4638,34.4561,34.4561,10600.0
2013-02-08 11:25:00,45.02,45.05,45.02,45.03,28400.0,34.4561,34.4791,34.4561,34.4638,28400.0
2013-02-08 11:30:00,45.03,45.05,45.01,45.04,37800.0,34.4638,34.4791,34.4485,34.4714,37800.0
2013-02-08 11:35:00,45.05,45.1,45.05,45.1,31000.0,34.4791,34.5174,34.4791,34.5174,31000.0
2013-02-08 11:40:00,45.1,45.11,45.09,45.1,25100.0,34.5174,34.525,34.5097,34.5174,25100.0
2013-02-08 11:45:00,45.09,45.13,45.07,45.11,18600.0,34.5097,34.5403,34.4944,34.525,18600.0
2013-02-08 11:50:00,45.11,45.16,45.1,45.16,33800.0,34.525,34.5633,34.5174,34.5633,33800.0
2013-02-08 11:55:00,45.16,45.23,45.15,45.23,37500.0,34.5633,34.6169,34.5556,34.6169,37500.0
2013-02-08 12:00:00,45.22,45.22,45.15,45.15,30300.0,34.6092,34.6092,34.5556,34.5556,30300.0
2013-02-08 12:05:00,45.15,45.15,45.13,45.13,22100.0,34.5556,34.5556,34.5403,34.5403,22100.0
2013-02-08 12:10:00,45.13,45.15,45.08,45.08,25400.0,34.5403,34.5556,34.5021,34.5021,25400.0
2013-02-08 12:15:00,45.07,45.08,45.02,45.03,25100.0,34.4944,34.5021,34.4561,34.4638,25100.0
2013-02-08 12:20:00,45.03,45.07,45.02,45.02,32200.0,34.4638,34.4944,34.4561,34.4561,32200.0
2013-02-08 12:25:00,45.02,45.03,45.02,45.02,11500.0,34.4561,34.4638,34.4561,34.4561,11500.0
2013-02-08 12:30:00,45.01,45.02,44.97,45.0,25900.0,34.4485,34.4561,34.4179,34.4408,25900.0
2013-02-08 12:35:00,44.99,45.01,44.98,45.0,11500.0,34.4332,34.4485,34.4255,34.4408,11500.0
2013-02-08 12:40:00,45.01,45.01,44.99,45.0,10200.0,34.4485,34.4485,34.4332,34.4408,10200.0
2013-02-08 12:45:00,45.0,45.01,44.99,45.0,6400.0,34.4408,34.4485,34.4332,34.4408,6400.0
2013-02-08 12:50:00,45.0,45.02,44.99,45.01,19600.0,34.4408,34.4561,34.4332,34.4485,19600.0
2013-02-08 12:55:00,45.01,45.05,45.01,45.04,8000.0,34.4485,34.4791,34.4485,34.4714,8000.0
2013-02-08 13:00:00,45.05,45.05,45.04,45.04,3800.0,34.4791,34.4791,34.4714,34.4714,3800.0
2013-02-08 13:05:00,45.05,45.08,45.04,45.07,19900.0,34.4791,34.5021,34.4714,34.4944,19900.0
2013-02-08 13:10:00,45.08,45.11,45.07,45.1,16700.0,34.5021,34.525,34.4944,34.5174,16700.0
2013-02-08 13:15:00,45.11,45.11,45.02,45.02,32200.0,34.525,34.525,34.4561,34.4561,32200.0
2013-02-08 13:20:00,45.03,45.04,44.98,44.98,37800.0,34.4638,34.4714,34.4255,34.4255,37800.0
2013-02-08 13:25:00,44.98,44.99,44.95,44.96,22000.0,34.4255,34.4332,34.4026,34.4102,22000.0
2013-02-08 13:30:00,44.96,44.99,44.96,44.98,12600.0,34.4102,34.4332,34.4102,34.4255,12600.0
2013-02-08 13:35:00,44.99,44.99,44.98,44.99,3600.0,34.4332,34.4332,34.4255,34.4332,3600.0
2013-02-08 13:40:00,44.99,45.04,44.98,45.03,41400.0,34.4332,34.4714,34.4255,34.4638,41400.0
2013-02-08 13:45:00,45.04,45.04,44.98,44.98,83900.0,34.4714,34.4714,34.4255,34.4255,83900.0
2013-02-08 13:50:00,44.98,45.01,44.98,45.01,39700.0,34.4255,34.4485,34.4255,34.4485,39700.0
2013-02-08 13:55:00,45.0,45.09,45.0,45.06,47700.0,34.4408,34.5097,34.4408,34.4868,47700.0
2013-02-08 14:00:00,45.06,45.07,45.05,45.06,14900.0,34.4868,34.4944,34.4791,34.4868,14900.0
2013-02-08 14:05:00,45.06,45.13,45.06,45.13,23200.0,34.4868,34.5403,34.4868,34.5403,23200.0
2013-02-08 14:10:00,45.13,45.23,45.12,45.23,64200.0,34.5403,34.6169,34.5327,34.6169,64200.0
2013-02-08 14:15:00,45.23,45.29,45.23,45.29,58000.0,34.6169,34.6628,34.6169,34.6628,58000.0
2013-02-08 14:20:00,45.28,45.29,45.23,45.23,20900.0,34.6551,34.6628,34.6169,34.6169,20900.0
2013-02-08 14:25:00,45.23,45.24,45.18,45.19,17500.0,34.6169,34.6245,34.5786,34.5863,17500.0
2013-02-08 14:30:00,45.18,45.23,45.18,45.22,28600.0,34.5786,34.6169,34.5786,34.6092,28600.0
2013-02-08 14:35:00,45.23,45.26,45.23,45.25,18200.0,34.6169,34.6398,34.6169,34.6322,18200.0
2013-02-08 14:40:00,45.25,45.26,45.23,45.24,21100.0,34.6322,34.6398,34.6169,34.6245,21100.0
2013-02-08 14:45:00,45.24,45.25,45.18,45.18,31900.0,34.6245,34.6322,34.5786,34.5786,31900.0
2013-02-08 14:50:00,45.17,45.19,45.14,45.19,19400.0,34.5709,34.5863,34.548,34.5863,19400.0
2013-02-08 14:55:00,45.18,45.19,45.17,45.19,11600.0,34.5786,34.5863,34.5709,34.5863,11600.0
2013-02-08 15:00:00,45.18,45.21,45.18,45.19,28200.0,34.5786,34.6016,34.5786,34.5863,28200.0
2013-02-08 15:05:00,45.2,45.2,45.18,45.18,12800.0,34.5939,34.5939,34.5786,34.5786,12800.0
2013-02-08 15:10:00,45.18,45.2,45.16,45.19,20700.0,34.5786,34.5939,34.5633,34.5863,20700.0
2013-02-08 15:15:00,45.19,45.19,45.16,45.16,17800.0,34.5863,34.5863,34.5633,34.5633,17800.0
2013-02-08 15:20:00,45.17,45.18,45.15,45.17,31900.0,34.5709,34.5786,34.5556,34.5709,31900.0
2013-02-08 15:25:00,45.18,45.18,45.15,45.15,19100.0,34.5786,34.5786,34.5556,34.5556,19100.0
2013-02-08 15:30:00,45.16,45.18,45.13,45.14,38400.0,34.5633,34.5786,34.5403,34.548,38400.0
2013-02-08 15:35:00,45.15,45.15,45.12,45.14,28200.0,34.5556,34.5556,34.5327,34.548,28200.0
2013-02-08 15:40:00,45.14,45.16,45.13,45.15,76200.0,34.548,34.5633,34.5403,34.5556,76200.0
2013-02-08 15:45:00,45.16,45.17,45.14,45.15,107000.0,34.5633,34.5709,34.548,34.5556,107000.0
2013-02-08 15:50:00,45.15,45.15,45.12,45.13,157000.0,34.5556,34.5556,34.5327,34.5403,157000.0
2013-02-08 15:55:00,45.13,45.14,45.11,45.13,354500.0,34.5403,34.548,34.525,34.5403,354500.0
2013-02-11 09:30:00,45.03,45.1,44.91,45.03,25000.0,34.4638,34.5174,34.372,34.4638,25000.0
2013-02-11 09:35:00,45.05,45.17,45.04,45.17,23400.0,34.4791,34.5709,34.4714,34.5709,23400.0
2013-02-11 09:40:00,45.17,45.24,45.14,45.22,49400.0,34.5709,34.6245,34.548,34.6092,49400.0
2013-02-11 09:45:00,45.22,45.34,45.22,45.33,62200.0,34.6092,34.7011,34.6092,34.6934,62200.0
2013-02-11 09:50:00,45.34,45.36,45.3,45.33,28400.0,34.7011,34.7164,34.6704,34.6934,28400.0
2013-02-11 09:55:00,45.34,45.37,45.31,45.36,64800.0,34.7011,34.724,34.6781,34.7164,64800.0
2013-02-11 10:00:00,45.37,45.39,45.31,45.31,49400.0,34.724,34.7393,34.6781,34.6781,49400.0
2013-02-11 10:05:00,45.32,45.32,45.26,45.28,29300.0,34.6857,34.6857,34.6398,34.6551,29300.0
2013-02-11 10:10:00,45.27,45.3,45.24,45.26,30400.0,34.6475,34.6704,34.6245,34.6398,30400.0
2013-02-11 10:15:00,45.27,45.34,45.27,45.33,51800.0,34.6475,34.7011,34.6475,34.6934,51800.0
2013-02-11 10:20:00,45.33,45.35,45.31,45.35,35800.0,34.6934,34.7087,34.6781,34.7087,35800.0
2013-02-11 10:25:00,45.35,45.41,45.35,45.41,31800.0,34.7087,34.7546,34.7087,34.7546,31800.0
2013-02-11 10:30:00,45.4,45.43,45.32,45.32,29800.0,34.747,34.7699,34.6857,34.6857,29800.0
2013-02-11 10:35:00,45.32,45.35,45.31,45.31,30500.0,34.6857,34.7087,34.6781,34.6781,30500.0
2013-02-11 10:40:00,45.3,45.33,45.29,45.29,24600.0,34.6704,34.6934,34.6628,34.6628,24600.0
2013-02-11 10:45:00,45.28,45.4,45.27,45.4,36100.0,34.6551,34.747,34.6475,34.747,36100.0
2013-02-11 10:50:00,45.39,45.43,45.38,45.43,13400.0,34.7393,34.7699,34.7317,34.7699,13400.0
2013-02-11 10:55:00,45.43,45.44,45.38,45.42,19000.0,34.7699,34.7776,34.7317,34.7623,19000.0
2013-02-11 11:00:00,45.42,45.45,45.4,45.43,11800.0,34.7623,34.7852,34.747,34.7699,11800.0
2013-02-11 11:05:00,45.42,45.42,45.37,45.38,8000.0,34.7623,34.7623,34.724,34.7317,8000.0
2013-02-11 11:10:00,45.38,45.38,45.32,45.33,6500.0,34.7317,34.7317,34.6857,34.6934,6500.0
2013-02-11 11:15:00,45.34,45.35,45.31,45.31,11300.0,34.7011,34.7087,34.6781,34.6781,11300.0
2013-02-11 11:20:00,45.31,45.34,45.31,45.33,20100.0,34.6781,34.7011,34.6781,34.6934,20100.0
2013-02-11 11:25:00,45.33,45.37,45.33,45.36,11300.0,34.6934,34.724,34.6934,34.7164,11300.0
2013-02-11 11:30:00,45.34,45.35,45.33,45.34,8000.0,34.7011,34.7087,34.6934,34.7011,8000.0
2013-02-11 11:35:00,45.33,45.34,45.31,45.31,25100.0,34.6934,34.7011,34.6781,34.6781,25100.0
2013-02-11 11:40:00,45.31,45.32,45.27,45.3,20900.0,34.6781,34.6857,34.6475,34.6704,20900.0
2013-02-11 11:45:00,45.31,45.33,45.28,45.3,34500.0,34.6781,34.6934,34.6551,34.6704,34500.0
2013-02-11 11:50:00,45.3,45.31,45.28,45.28,23800.0,34.6704,34.6781,34.6551,34.6551,23800.0
2013-02-11 11:55:00,45.28,45.29,45.25,45.25,9100.0,34.6551,34.6628,34.6322,34.6322,9100.0
2013-02-11 12:00:00,45.26,45.27,45.24,45.26,15400.0,34.6398,34.6475,34.6245,34.6398,15400.0
2013-02-11 12:05:00,45.27,45.29,45.25,45.29,12100.0,34.6475,34.6628,34.6322,34.6628,12100.0
2013-02-11 12:10:00,45.28,45.29,45.23,45.23,14100.0,34.6551,34.6628,34.6169,34.6169,14100.0
2013-02-11 12:15:00,45.22,45.29,45.22,45.28,22000.0,34.6092,34.6628,34.6092,34.6551,22000.0
2013-02-11 12:20:00,45.29,45.31,45.26,45.26,13200.0,34.6628,34.6781,34.6398,34.6398,13200.0
2013-02-11 12:25:00,45.27,45.29,45.25,45.26,9000.0,34.6475,34.6628,34.6322,34.6398,9000.0
2013-02-11 12:30:00,45.26,45.27,45.25,45.25,5900.0,34.6398,34.6475,34.6322,34.6322,5900.0
2013-02-11 12:35:00,45.26,45.27,45.21,45.25,8600.0,34.6398,34.6475,34.6016,34.6322,8600.0
2013-02-11 12:40:00,45.25,45.26,45.2,45.2,8000.0,34.6322,34.6398,34.5939,34.5939,8000.0
2013-02-11 12:45:00,45.2,45.22,45.2,45.2,9000.0,34.5939,34.6092,34.5939,34.5939,9000.0
2013-02-11 12:50:00,45.19,45.2,45.15,45.19,18100.0,34.5863,34.5939,34.5556,34.5863,18100.0
2013-02-11 12:55:00,45.19,45.19,45.14,45.16,98300.0,34.5863,34.5863,34.548,34.5633,98300.0
2013-02-11 13:00:00,45.16,45.22,45.16,45.2,25300.0,34.5633,34.6092,34.5633,34.5939,25300.0
2013-02-11 13:05:00,45.2,45.23,45.19,45.21,17600.0,34.5939,34.6169,34.5863,34.6016,17600.0
2013-02-11 13:10:00,45.2,45.21,45.17,45.17,9400.0,34.5939,34.6016,34.5709,34.5709,9400.0
2013-02-11 13:15:00,45.17,45.24,45.16,45.2,15300.0,34.5709,34.6245,34.5633,34.5939,15300.0
2013-02-11 13:20:00,45.21,45.25,45.21,45.24,6000.0,34.6016,34.6322,34.6016,34.6245,6000.0
2013-02-11 13:25:00,45.25,45.26,45.2,45.21,34400.0,34.6322,34.6398,34.5939,34.6016,34400.0
2013-02-11 13:30:00,45.19,45.22,45.19,45.22,44200.0,34.5863,34.6092,34.5863,34.6092,44200.0
2013-02-11 13:35:00,45.23,45.25,45.21,45.22,16800.0,34.6169,34.6322,34.6016,34.6092,16800.0
2013-02-11 13:40:00,45.23,45.25,45.23,45.25,6000.0,34.6169,34.6322,34.6169,34.6322,6000.0
2013-02-11 13:45:00,45.25,45.26,45.24,45.25,18100.0,34.6322,34.6398,34.6245,34.6322,18100.0
2013-02-11 13:50:00,45.25,45.27,45.24,45.25,7500.0,34.6322,34.6475,34.6245,34.6322,7500.0
2013-02-11 13:55:00,45.25,45.29,45.25,45.26,12900.0,34.6322,34.6628,34.6322,34.6398,12900.0
2013-02-11 14:00:00,45.27,45.29,45.26,45.27,10700.0,34.6475,34.6628,34.6398,34.6475,10700.0
2013-02-11 14:05:00,45.28,45.3,45.27,45.27,10700.0,34.6551,34.6704,34.6475,34.6475,10700.0
2013-02-11 14:10:00,45.27,45.27,45.24,45.26,6000.0,34.6475,34.6475,34.6245,34.6398,6000.0
2013-02-11 14:15:00,45.26,45.26,45.24,45.24,4900.0,34.6398,34.6398,34.6245,34.6245,4900.0
2013-02-11 14:20:00,45.24,45.25,45.22,45.22,12600.0,34.6245,34.6322,34.6092,34.6092,12600.0
2013-02-11 14:25:00,45.23,45.23,45.2,45.21,24700.0,34.6169,34.6169,34.5939,34.6016,24700.0
2013-02-11 14:30:00,45.2,45.22,45.2,45.2,8900.0,34.5939,34.6092,34.5939,34.5939,8900.0
2013-02-11 14:35:00,45.19,45.22,45.19,45.2,9300.0,34.5863,34.6092,34.5863,34.5939,9300.0
2013-02-11 14:40:00,45.2,45.21,45.19,45.21,3200.0,34.5939,34.6016,34.5863,34.6016,3200.0
2013-02-11 14:45:00,45.21,45.23,45.2,45.22,11400.0,34.6016,34.6169,34.5939,34.6092,11400.0
2013-02-11 14:50:00,45.22,45.24,45.16,45.19,17600.0,34.6092,34.6245,34.5633,34.5863,17600.0
2013-02-11 14:55:00,45.19,45.2,45.17,45.18,8600.0,34.5863,34.5939,34.5709,34.5786,8600.0
2013-02-11 15:00:00,45.19,45.21,45.18,45.19,46000.0,34.5863,34.6016,34.5786,34.5863,46000.0
2013-02-11 15:05:00,45.19,45.19,45.17,45.17,15000.0,34.5863,34.5863,34.5709,34.5709,15000.0
2013-02-11 15:10:00,45.18,45.19,45.17,45.19,39000.0,34.5786,34.5863,34.5709,34.5863,39000.0
2013-02-11 15:15:00,45.18,45.19,45.15,45.15,59100.0,34.5786,34.5863,34.5556,34.5556,59100.0
2013-02-11 15:20:00,45.14,45.15,45.13,45.14,32500.0,34.548,34.5556,34.5403,34.548,32500.0
2013-02-11 15:25:00,45.14,45.16,45.14,45.16,40300.0,34.548,34.5633,34.548,34.5633,40300.0
2013-02-11 15:30:00,45.16,45.17,45.16,45.17,42200.0,34.5633,34.5709,34.5633,34.5709,42200.0
2013-02-11 15:35:00,45.16,45.23,45.16,45.22,75500.0,34.5633,34.6169,34.5633,34.6092,75500.0
2013-02-11 15:40:00,45.22,45.25,45.22,45.25,31100.0,34.6092,34.6322,34.6092,34.6322,31100.0
2013-02-11 15:45:00,45.25,45.26,45.2,45.2,95300.0,34.6322,34.6398,34.5939,34.5939,95300.0
2013-02-11 15:50:00,45.2,45.21,45.19,45.2,41700.0,34.5939,34.6016,34.5863,34.5939,41700.0
2013-02-11 15:55:00,45.2,45.24,45.2,45.24,280000.0,34.5939,34.6245,34.5939,34.6245,280000.0
2013-02-12 09:30:00,45.19,45.29,45.15,45.22,24700.0,34.5863,34.6628,34.5556,34.6092,24700.0
2013-02-12 09:35:00,45.22,45.27,45.2,45.25,13000.0,34.6092,34.6475,34.5939,34.6322,13000.0
2013-02-12 09:40:00,45.25,45.3,45.16,45.3,26400.0,34.6322,34.6704,34.5633,34.6704,26400.0
2013-02-12 09:45:00,45.29,45.37,45.29,45.33,23600.0,34.6628,34.724,34.6628,34.6934,23600.0
2013-02-12 09:50:00,45.32,45.42,45.31,45.4,34100.0,34.6857,34.7623,34.6781,34.747,34100.0
2013-02-12 09:55:00,45.41,45.42,45.32,45.32,15700.0,34.7546,34.7623,34.6857,34.6857,15700.0
2013-02-12 10:00:00,45.32,45.36,45.29,45.33,25800.0,34.6857,34.7164,34.6628,34.6934,25800.0
2013-02-12 10:05:00,45.33,45.38,45.33,45.35,23300.0,34.6934,34.7317,34.6934,34.7087,23300.0
2013-02-12 10:10:00,45.34,45.37,45.32,45.32,70600.0,34.7011,34.724,34.6857,34.6857,70600.0
2013-02-12 10:15:00,45.32,45.32,45.23,45.29,71800.0,34.6857,34.6857,34.6169,34.6628,71800.0
2013-02-12 10:20:00,45.29,45.4,45.28,45.4,131500.0,34.6628,34.747,34.6551,34.747,131500.0
2013-02-12 10:25:00,45.4,45.4,45.3,45.32,24700.0,34.747,34.747,34.6704,34.6857,24700.0
2013-02-12 10:30:00,45.32,45.36,45.27,45.36,29000.0,34.6857,34.7164,34.6475,34.7164,29000.0
2013-02-12 10:35:00,45.36,45.4,45.35,45.4,29000.0,34.7164,34.747,34.7087,34.747,29000.0
2013-02-12 10:40:00,45.4,45.4,45.37,45.39,22600.0,34.747,34.747,34.724,34.7393,22600.0
2013-02-12 10:45:00,45.39,45.4,45.37,45.38,16100.0,34.7393,34.747,34.724,34.7317,16100.0
2013-02-12 10:50:00,45.38,45.44,45.38,45.44,66300.0,34.7317,34.7776,34.7317,34.7776,66300.0
2013-02-12 10:55:00,45.44,45.45,45.36,45.43,179800.0,34.7776,34.7852,34.7164,34.7699,179800.0
2013-02-12 11:00:00,45.44,45.44,45.37,45.37,16600.0,34.7776,34.7776,34.724,34.724,16600.0
2013-02-12 11:05:00,45.38,45.44,45.38,45.43,34900.0,34.7317,34.7776,34.7317,34.7699,34900.0
2013-02-12 11:10:00,45.44,45.47,45.44,45.45,21500.0,34.7776,34.8005,34.7776,34.7852,21500.0
2013-02-12 11:15:00,45.45,45.49,45.43,45.48,29900.0,34.7852,34.8159,34.7699,34.8082,29900.0
2013-02-12 11:20:00,45.48,45.5,45.47,45.49,16400.0,34.8082,34.8235,34.8005,34.8159,16400.0
2013-02-12 11:25:00,45.48,45.49,45.47,45.47,6000.0,34.8082,34.8159,34.8005,34.8005,6000.0
2013-02-12 11:30:00,45.47,45.5,45.46,45.49,27600.0,34.8005,34.8235,34.7929,34.8159,27600.0
2013-02-12 11:35:00,45.5,45.51,45.49,45.5,9600.0,34.8235,34.8312,34.8159,34.8235,9600.0
2013-02-12 11:40:00,45.5,45.5,45.47,45.48,16200.0,34.8235,34.8235,34.8005,34.8082,16200.0
2013-02-12 11:45:00,45.48,45.48,45.45,45.47,17600.0,34.8082,34.8082,34.7852,34.8005,17600.0
2013-02-12 11:50:00,45.47,45.5,45.46,45.5,17800.0,34.8005,34.8235,34.7929,34.8235,17800.0
2013-02-12 11:55:00,45.49,45.5,45.48,45.5,14400.0,34.8159,34.8235,34.8082,34.8235,14400.0
2013-02-12 12:00:00,45.5,45.5,45.47,45.47,10400.0,34.8235,34.8235,34.8005,34.8005,10400.0
2013-02-12 12:05:00,45.46,45.47,45.45,45.46,17200.0,34.7929,34.8005,34.7852,34.7929,17200.0
2013-02-12 12:10:00,45.46,45.49,45.41,45.43,56200.0,34.7929,34.8159,34.7546,34.7699,56200.0
2013-02-12 12:15:00,45.44,45.46,45.44,45.45,15500.0,34.7776,34.7929,34.7776,34.7852,15500.0
2013-02-12 12:20:00,45.45,45.49,45.45,45.46,14800.0,34.7852,34.8159,34.7852,34.7929,14800.0
2013-02-12 12:25:00,45.46,45.47,45.44,45.47,11700.0,34.7929,34.8005,34.7776,34.8005,11700.0
2013-02-12 12:30:00,45.47,45.5,45.47,45.49,10300.0,34.8005,34.8235,34.8005,34.8159,10300.0
2013-02-12 12:35:00,45.48,45.5,45.48,45.49,7600.0,34.8082,34.8235,34.8082,34.8159,7600.0
2013-02-12 12:40:00,45.5,45.54,45.5,45.52,37400.0,34.8235,34.8541,34.8235,34.8388,37400.0
2013-02-12 12:45:00,45.51,45.51,45.49,45.5,7200.0,34.8312,34.8312,34.8159,34.8235,7200.0
2013-02-12 12:50:00,45.49,45.52,45.45,45.45,43000.0,34.8159,34.8388,34.7852,34.7852,43000.0
2013-02-12 12:55:00,45.46,45.49,45.45,45.49,10100.0,34.7929,34.8159,34.7852,34.8159,10100.0
2013-02-12 13:00:00,45.5,45.55,45.5,45.54,26700.0,34.8235,34.8618,34.8235,34.8541,26700.0
2013-02-12 13:05:00,45.53,45.56,45.5,45.54,64000.0,34.8465,34.8694,34.8235,34.8541,64000.0
2013-02-12 13:10:00,45.54,45.58,45.53,45.58,37900.0,34.8541,34.8847,34.8465,34.8847,37900.0
2013-02-12 13:15:00,45.57,45.57,45.52,45.54,32000.0,34.8771,34.8771,34.8388,34.8541,32000.0
2013-02-12 13:20:00,45.55,45.59,45.55,45.56,30600.0,34.8618,34.8924,34.8618,34.8694,30600.0
2013-02-12 13:25:00,45.57,45.63,45.57,45.63,22400.0,34.8771,34.923,34.8771,34.923,22400.0
2013-02-12 13:30:00,45.63,45.64,45.62,45.63,21900.0,34.923,34.9307,34.9154,34.923,21900.0
2013-02-12 13:35:00,45.63,45.66,45.62,45.66,20300.0,34.923,34.946,34.9154,34.946,20300.0
2013-02-12 13:40:00,45.66,45.67,45.62,45.62,16300.0,34.946,34.9536,34.9154,34.9154,16300.0
2013-02-12 13:45:00,45.63,45.63,45.62,45.63,7700.0,34.923,34.923,34.9154,34.923,7700.0
2013-02-12 13:50:00,45.63,45.63,45.61,45.61,7400.0,34.923,34.923,34.9077,34.9077,7400.0
2013-02-12 13:55:00,45.61,45.61,45.59,45.61,9000.0,34.9077,34.9077,34.8924,34.9077,9000.0
2013-02-12 14:00:00,45.61,45.61,45.57,45.59,16400.0,34.9077,34.9077,34.8771,34.8924,16400.0
2013-02-12 14:05:00,45.59,45.62,45.58,45.62,14400.0,34.8924,34.9154,34.8847,34.9154,14400.0
2013-02-12 14:10:00,45.62,45.62,45.59,45.59,25200.0,34.9154,34.9154,34.8924,34.8924,25200.0
2013-02-12 14:15:00,45.59,45.6,45.58,45.6,14500.0,34.8924,34.9,34.8847,34.9,14500.0
2013-02-12 14:20:00,45.6,45.6,45.58,45.59,22200.0,34.9,34.9,34.8847,34.8924,22200.0
2013-02-12 14:25:00,45.59,45.63,45.59,45.62,21400.0,34.8924,34.923,34.8924,34.9154,21400.0
2013-02-12 14:30:00,45.63,45.64,45.63,45.64,11900.0,34.923,34.9307,34.923,34.9307,11900.0
2013-02-12 14:35:00,45.64,45.65,45.59,45.62,32700.0,34.9307,34.9383,34.8924,34.9154,32700.0
2013-02-12 14:40:00,45.61,45.65,45.61,45.62,31600.0,34.9077,34.9383,34.9077,34.9154,31600.0
2013-02-12 14:45:00,45.62,45.63,45.58,45.62,17300.0,34.9154,34.923,34.8847,34.9154,17300.0
2013-02-12 14:50:00,45.62,45.65,45.61,45.64,23500.0,34.9154,34.9383,34.9077,34.9307,23500.0
2013-02-12 14:55:00,45.64,45.66,45.6,45.61,21300.0,34.9307,34.946,34.9,34.9077,21300.0
2013-02-12 15:00:00,45.6,45.61,45.59,45.59,15200.0,34.9,34.9077,34.8924,34.8924,15200.0
2013-02-12 15:05:00,45.58,45.59,45.55,45.55,18700.0,34.8847,34.8924,34.8618,34.8618,18700.0
2013-02-12 15:10:00,45.55,45.56,45.53,45.55,58900.0,34.8618,34.8694,34.8465,34.8618,58900.0
2013-02-12 15:15:00,45.55,45.61,45.54,45.61,33300.0,34.8618,34.9077,34.8541,34.9077,33300.0
2013-02-12 15:20:00,45.61,45.61,45.55,45.55,26900.0,34.9077,34.9077,34.8618,34.8618,26900.0
2013-02-12 15:25:00,45.54,45.56,45.53,45.56,20200.0,34.8541,34.8694,34.8465,34.8694,20200.0
2013-02-12 15:30:00,45.56,45.59,45.55,45.59,29500.0,34.8694,34.8924,34.8618,34.8924,29500.0
2013-02-12 15:35:00,45.59,45.59,45.55,45.59,89500.0,34.8924,34.8924,34.8618,34.8924,89500.0
2013-02-12 15:40:00,45.59,45.63,45.58,45.63,80600.0,34.8924,34.923,34.8847,34.923,80600.0
2013-02-12 15:45:00,45.63,45.64,45.58,45.58,111500.0,34.923,34.9307,34.8847,34.8847,111500.0
2013-02-12 15:50:00,45.58,45.61,45.58,45.61,69800.0,34.8847,34.9077,34.8847,34.9077,69800.0
2013-02-12 15:55:00,45.61,45.62,45.58,45.6,143500.0,34.9077,34.9154,34.8847,34.9,143500.0
2013-02-13 09:30:00,45.59,45.6,45.48,45.58,49400.0,34.8924,34.9,34.8082,34.8847,49400.0
2013-02-13 09:35:00,45.59,45.71,45.59,45.67,22700.0,34.8924,34.9842,34.8924,34.9536,22700.0
2013-02-13 09:40:00,45.68,45.68,45.61,45.66,18400.0,34.9613,34.9613,34.9077,34.946,18400.0
2013-02-13 09:45:00,45.67,45.73,45.64,45.71,28100.0,34.9536,34.9995,34.9307,34.9842,28100.0
2013-02-13 09:50:00,45.69,45.75,45.66,45.74,9300.0,34.9689,35.0148,34.946,35.0072,9300.0
2013-02-13 09:55:00,45.74,45.75,45.67,45.68,68900.0,35.0072,35.0148,34.9536,34.9613,68900.0
2013-02-13 10:00:00,45.68,45.72,45.65,45.67,20900.0,34.9613,34.9919,34.9383,34.9536,20900.0
2013-02-13 10:05:00,45.67,45.8,45.67,45.78,62500.0,34.9536,35.0531,34.9536,35.0378,62500.0
2013-02-13 10:10:00,45.78,45.82,45.73,45.75,30000.0,35.0378,35.0684,34.9995,35.0148,30000.0
2013-02-13 10:15:00,45.74,45.78,45.73,45.74,19700.0,35.0072,35.0378,34.9995,35.0072,19700.0
2013-02-13 10:20:00,45.75,45.8,45.73,45.8,44100.0,35.0148,35.0531,34.9995,35.0531,44100.0
2013-02-13 10:25:00,45.79,45.82,45.72,45.76,60200.0,35.0455,35.0684,34.9919,35.0225,60200.0
2013-02-13 10:30:00,45.76,45.84,45.74,45.83,68300.0,35.0225,35.0837,35.0072,35.0761,68300.0
2013-02-13 10:35:00,45.83,45.84,45.71,45.74,50900.0,35.0761,35.0837,34.9842,35.0072,50900.0
2013-02-13 10:40:00,45.74,45.76,45.72,45.72,21500.0,35.0072,35.0225,34.9919,34.9919,21500.0
2013-02-13 10:45:00,45.71,45.71,45.66,45.7,30800.0,34.9842,34.9842,34.946,34.9766,30800.0
2013-02-13 10:50:00,45.69,45.74,45.65,45.66,70000.0,34.9689,35.0072,34.9383,34.946,70000.0
2013-02-13 10:55:00,45.66,45.75,45.66,45.67,79000.0,34.946,35.0148,34.946,34.9536,79000.0
2013-02-13 11:00:00,45.68,45.68,45.65,45.65,13800.0,34.9613,34.9613,34.9383,34.9383,13800.0
2013-02-13 11:05:00,45.65,45.66,45.65,45.65,10700.0,34.9383,34.946,34.9383,34.9383,10700.0
2013-02-13 11:10:00,45.65,45.71,45.65,45.71,18000.0,34.9383,34.9842,34.9383,34.9842,18000.0
2013-02-13 11:15:00,45.71,45.77,45.71,45.74,71000.0,34.9842,35.0302,34.9842,35.0072,71000.0
2013-02-13 11:20:00,45.74,45.76,45.73,45.73,18400.0,35.0072,35.0225,34.9995,34.9995,18400.0
2013-02-13 11:25:00,45.73,45.74,45.73,45.73,12900.0,34.9995,35.0072,34.9995,34.9995,12900.0
2013-02-13 11:30:00,45.73,45.73,45.69,45.73,80600.0,34.9995,34.9995,34.9689,34.9995,80600.0
2013-02-13 11:35:00,45.73,45.79,45.72,45.79,38400.0,34.9995,35.0455,34.9919,35.0455,38400.0
2013-02-13 11:40:00,45.79,45.79,45.75,45.75,21700.0,35.0455,35.0455,35.0148,35.0148,21700.0
2013-02-13 11:45:00,45.76,45.76,45.75,45.76,15800.0,35.0225,35.0225,35.0148,35.0225,15800.0
2013-02-13 11:50:00,45.76,45.77,45.74,45.77,38700.0,35.0225,35.0302,35.0072,35.0302,38700.0
2013-02-13 11:55:00,45.77,45.8,45.77,45.8,9000.0,35.0302,35.0531,35.0302,35.0531,9000.0
2013-02-13 12:00:00,45.79,45.82,45.79,45.81,72100.0,35.0455,35.0684,35.0455,35.0608,72100.0
2013-02-13 12:05:00,45.82,45.82,45.81,45.82,12000.0,35.0684,35.0684,35.0608,35.0684,12000.0
2013-02-13 12:10:00,45.82,45.84,45.81,45.84,23600.0,35.0684,35.0837,35.0608,35.0837,23600.0
2013-02-13 12:15:00,45.84,45.86,45.83,45.86,18900.0,35.0837,35.099,35.0761,35.099,18900.0
2013-02-13 12:20:00,45.86,45.86,45.85,45.85,14000.0,35.099,35.099,35.0914,35.0914,14000.0
2013-02-13 12:25:00,45.85,45.86,45.85,45.85,49500.0,35.0914,35.099,35.0914,35.0914,49500.0
2013-02-13 12:30:00,45.85,45.86,45.85,45.86,19600.0,35.0914,35.099,35.0914,35.099,19600.0
2013-02-13 12:35:00,45.86,45.87,45.85,45.87,31400.0,35.099,35.1067,35.0914,35.1067,31400.0
2013-02-13 12:40:00,45.87,45.9,45.86,45.9,42600.0,35.1067,35.1297,35.099,35.1297,42600.0
2013-02-13 12:45:00,45.9,45.91,45.86,45.87,14600.0,35.1297,35.1373,35.099,35.1067,14600.0
2013-02-13 12:50:00,45.87,45.88,45.86,45.87,10900.0,35.1067,35.1143,35.099,35.1067,10900.0
2013-02-13 12:55:00,45.86,45.86,45.82,45.83,13900.0,35.099,35.099,35.0684,35.0761,13900.0
2013-02-13 13:00:00,45.83,45.85,45.81,45.81,14000.0,35.0761,35.0914,35.0608,35.0608,14000.0
2013-02-13 13:05:00,45.81,45.82,45.76,45.8,22100.0,35.0608,35.0684,35.0225,35.0531,22100.0
2013-02-13 13:10:00,45.8,45.85,45.8,45.84,12200.0,35.0531,35.0914,35.0531,35.0837,12200.0
2013-02-13 13:15:00,45.84,45.87,45.83,45.86,13700.0,35.0837,35.1067,35.0761,35.099,13700.0
2013-02-13 13:20:00,45.86,45.87,45.85,45.85,8000.0,35.099,35.1067,35.0914,35.0914,8000.0
2013-02-13 13:25:00,45.86,45.86,45.85,45.86,3200.0,35.099,35.099,35.0914,35.099,3200.0
2013-02-13 13:30:00,45.86,45.86,45.82,45.82,29900.0,35.099,35.099,35.0684,35.0684,29900.0
2013-02-13 13:35:00,45.83,45.84,45.82,45.84,11100.0,35.0761,35.0837,35.0684,35.0837,11100.0
2013-02-13 13:40:00,45.84,45.84,45.83,45.84,5300.0,35.0837,35.0837,35.0761,35.0837,5300.0
2013-02-13 13:45:00,45.84,45.84,45.83,45.84,4100.0,35.0837,35.0837,35.0761,35.0837,4100.0
2013-02-13 13:50:00,45.84,45.86,45.83,45.85,29500.0,35.0837,35.099,35.0761,35.0914,29500.0
2013-02-13 13:55:00,45.85,45.86,45.83,45.83,13200.0,35.0914,35.099,35.0761,35.0761,13200.0
2013-02-13 14:00:00,45.83,45.87,45.83,45.87,20400.0,35.0761,35.1067,35.0761,35.1067,20400.0
2013-02-13 14:05:00,45.88,45.88,45.84,45.84,11400.0,35.1143,35.1143,35.0837,35.0837,11400.0
2013-02-13 14:10:00,45.83,45.84,45.83,45.83,5400.0,35.0761,35.0837,35.0761,35.0761,5400.0
2013-02-13 14:15:00,45.84,45.84,45.82,45.83,29200.0,35.0837,35.0837,35.0684,35.0761,29200.0
2013-02-13 14:20:00,45.82,45.83,45.8,45.8,8100.0,35.0684,35.0761,35.0531,35.0531,8100.0
2013-02-13 14:25:00,45.79,45.82,45.78,45.82,16100.0,35.0455,35.0684,35.0378,35.0684,16100.0
2013-02-13 14:30:00,45.82,45.82,45.76,45.76,18900.0,35.0684,35.0684,35.0225,35.0225,18900.0
2013-02-13 14:35:00,45.76,45.81,45.76,45.81,15400.0,35.0225,35.0608,35.0225,35.0608,15400.0
2013-02-13 14:40:00,45.82,45.82,45.8,45.82,11800.0,35.0684,35.0684,35.0531,35.0684,11800.0
2013-02-13 14:45:00,45.82,45.82,45.78,45.79,18900.0,35.0684,35.0684,35.0378,35.0455,18900.0
2013-02-13 14:50:00,45.79,45.79,45.78,45.79,11600.0,35.0455,35.0455,35.0378,35.0455,11600.0
2013-02-13 14:55:00,45.79,45.79,45.78,45.79,5500.0,35.0455,35.0455,35.0378,35.0455,5500.0
2013-02-13 15:00:00,45.79,45.83,45.79,45.8,26500.0,35.0455,35.0761,35.0455,35.0531,26500.0
2013-02-13 15:05:00,45.8,45.81,45.79,45.8,18400.0,35.0531,35.0608,35.0455,35.0531,18400.0
2013-02-13 15:10:00,45.8,45.81,45.79,45.79,12700.0,35.0531,35.0608,35.0455,35.0455,12700.0
2013-02-13 15:15:00,45.79,45.82,45.78,45.81,25800.0,35.0455,35.0684,35.0378,35.0608,25800.0
2013-02-13 15:20:00,45.8,45.84,45.8,45.83,17200.0,35.0531,35.0837,35.0531,35.0761,17200.0
2013-02-13 15:25:00,45.84,45.84,45.8,45.82,43100.0,35.0837,35.0837,35.0531,35.0684,43100.0
2013-02-13 15:30:00,45.82,45.83,45.77,45.77,35200.0,35.0684,35.0761,35.0302,35.0302,35200.0
2013-02-13 15:35:00,45.78,45.8,45.77,45.8,30700.0,35.0378,35.0531,35.0302,35.0531,30700.0
2013-02-13 15:40:00,45.8,45.83,45.79,45.82,55000.0,35.0531,35.0761,35.0455,35.0684,55000.0
2013-02-13 15:45:00,45.82,45.85,45.79,45.8,49200.0,35.0684,35.0914,35.0455,35.0531,49200.0
2013-02-13 15:50:00,45.8,45.86,45.79,45.86,65500.0,35.0531,35.099,35.0455,35.099,65500.0
2013-02-13 15:55:00,45.86,45.89,45.83,45.89,104500.0,35.099,35.122,35.0761,35.122,104500.0
2013-02-14 09:30:00,45.68,45.76,45.46,45.51,44000.0,34.9613,35.0225,34.7929,34.8312,44000.0
2013-02-14 09:35:00,45.51,45.59,45.5,45.57,38700.0,34.8312,34.8924,34.8235,34.8771,38700.0
2013-02-14 09:40:00,45.58,45.64,45.56,45.6,35300.0,34.8847,34.9307,34.8694,34.9,35300.0
2013-02-14 09:45:00,45.59,45.72,45.59,45.71,52400.0,34.8924,34.9919,34.8924,34.9842,52400.0
2013-02-14 09:50:00,45.7,45.75,45.65,45.75,70200.0,34.9766,35.0148,34.9383,35.0148,70200.0
2013-02-14 09:55:00,45.73,45.74,45.64,45.71,23600.0,34.9995,35.0072,34.9307,34.9842,23600.0
2013-02-14 10:00:00,45.71,45.76,45.69,45.7,27300.0,34.9842,35.0225,34.9689,34.9766,27300.0
2013-02-14 10:05:00,45.71,45.73,45.66,45.72,31800.0,34.9842,34.9995,34.946,34.9919,31800.0
2013-02-14 10:10:00,45.72,45.79,45.72,45.77,55100.0,34.9919,35.0455,34.9919,35.0302,55100.0
2013-02-14 10:15:00,45.78,45.8,45.76,45.78,31200.0,35.0378,35.0531,35.0225,35.0378,31200.0
2013-02-14 10:20:00,45.76,45.77,45.7,45.73,27600.0,35.0225,35.0302,34.9766,34.9995,27600.0
2013-02-14 10:25:00,45.73,45.78,45.73,45.76,40000.0,34.9995,35.0378,34.9995,35.0225,40000.0
2013-02-14 10:30:00,45.76,45.77,45.7,45.71,32300.0,35.0225,35.0302,34.9766,34.9842,32300.0
2013-02-14 10:35:00,45.71,45.77,45.68,45.75,41200.0,34.9842,35.0302,34.9613,35.0148,41200.0
2013-02-14 10:40:00,45.75,45.8,45.75,45.77,33600.0,35.0148,35.0531,35.0148,35.0302,33600.0
2013-02-14 10:45:00,45.77,45.79,45.75,45.77,23700.0,35.0302,35.0455,35.0148,35.0302,23700.0
2013-02-14 10:50:00,45.76,45.78,45.75,45.75,21100.0,35.0225,35.0378,35.0148,35.0148,21100.0
2013-02-14 10:55:00,45.76,45.84,45.76,45.8,152500.0,35.0225,35.0837,35.0225,35.0531,152500.0
2013-02-14 11:00:00,45.81,45.81,45.79,45.8,34500.0,35.0608,35.0608,35.0455,35.0531,34500.0
2013-02-14 11:05:00,45.8,45.81,45.79,45.8,56800.0,35.0531,35.0608,35.0455,35.0531,56800.0
2013-02-14 11:10:00,45.8,45.8,45.79,45.79,21800.0,35.0531,35.0531,35.0455,35.0455,21800.0
2013-02-14 11:15:00,45.8,45.8,45.79,45.8,18600.0,35.0531,35.0531,35.0455,35.0531,18600.0
2013-02-14 11:20:00,45.8,45.8,45.78,45.78,13900.0,35.0531,35.0531,35.0378,35.0378,13900.0
2013-02-14 11:25:00,45.79,45.8,45.77,45.77,42100.0,35.0455,35.0531,35.0302,35.0302,42100.0
2013-02-14 11:30:00,45.77,45.78,45.76,45.77,28100.0,35.0302,35.0378,35.0225,35.0302,28100.0
2013-02-14 11:35:00,45.76,45.79,45.76,45.79,33300.0,35.0225,35.0455,35.0225,35.0455,33300.0
2013-02-14 11:40:00,45.79,45.79,45.75,45.75,37000.0,35.0455,35.0455,35.0148,35.0148,37000.0
2013-02-14 11:45:00,45.76,45.77,45.75,45.76,55300.0,35.0225,35.0302,35.0148,35.0225,55300.0
2013-02-14 11:50:00,45.76,45.77,45.75,45.76,32600.0,35.0225,35.0302,35.0148,35.0225,32600.0
2013-02-14 11:55:00,45.76,45.78,45.76,45.77,28200.0,35.0225,35.0378,35.0225,35.0302,28200.0
2013-02-14 12:00:00,45.77,45.77,45.75,45.76,24900.0,35.0302,35.0302,35.0148,35.0225,24900.0
2013-02-14 12:05:00,45.76,45.78,45.75,45.78,12000.0,35.0225,35.0378,35.0148,35.0378,12000.0
2013-02-14 12:10:00,45.78,45.79,45.77,45.77,26100.0,35.0378,35.0455,35.0302,35.0302,26100.0
2013-02-14 12:15:00,45.78,45.86,45.77,45.85,28400.0,35.0378,35.099,35.0302,35.0914,28400.0
2013-02-14 12:20:00,45.84,45.87,45.8,45.81,40500.0,35.0837,35.1067,35.0531,35.0608,40500.0
2013-02-14 12:25:00,45.8,45.8,45.76,45.77,10900.0,35.0531,35.0531,35.0225,35.0302,10900.0
2013-02-14 12:30:00,45.76,45.77,45.74,45.76,32000.0,35.0225,35.0302,35.0072,35.0225,32000.0
2013-02-14 12:35:00,45.76,45.79,45.75,45.79,20700.0,35.0225,35.0455,35.0148,35.0455,20700.0
2013-02-14 12:40:00,45.79,45.84,45.77,45.84,67500.0,35.0455,35.0837,35.0302,35.0837,67500.0
2013-02-14 12:45:00,45.84,45.84,45.82,45.83,28400.0,35.0837,35.0837,35.0684,35.0761,28400.0
2013-02-14 12:50:00,45.82,45.83,45.8,45.81,12400.0,35.0684,35.0761,35.0531,35.0608,12400.0
2013-02-14 12:55:00,45.8,45.84,45.8,45.84,23700.0,35.0531,35.0837,35.0531,35.0837,23700.0
2013-02-14 13:00:00,45.83,45.84,45.82,45.84,19300.0,35.0761,35.0837,35.0684,35.0837,19300.0
2013-02-14 13:05:00,45.83,45.85,45.82,45.85,20300.0,35.0761,35.0914,35.0684,35.0914,20300.0
2013-02-14 13:10:00,45.85,45.88,45.85,45.88,27400.0,35.0914,35.1143,35.0914,35.1143,27400.0
2013-02-14 13:15:00,45.88,45.88,45.85,45.86,30800.0,35.1143,35.1143,35.0914,35.099,30800.0
2013-02-14 13:20:00,45.86,45.87,45.84,45.86,46600.0,35.099,35.1067,35.0837,35.099,46600.0
2013-02-14 13:25:00,45.86,45.89,45.85,45.88,48400.0,35.099,35.122,35.0914,35.1143,48400.0
2013-02-14 13:30:00,45.88,45.91,45.88,45.91,30400.0,35.1143,35.1373,35.1143,35.1373,30400.0
2013-02-14 13:35:00,45.91,45.91,45.9,45.9,17500.0,35.1373,35.1373,35.1297,35.1297,17500.0
2013-02-14 13:40:00,45.91,45.96,45.9,45.94,71900.0,35.1373,35.1756,35.1297,35.1603,71900.0
2013-02-14 13:45:00,45.94,45.94,45.92,45.92,42200.0,35.1603,35.1603,35.145,35.145,42200.0
2013-02-14 13:50:00,45.93,45.95,45.93,45.94,27600.0,35.1526,35.1679,35.1526,35.1603,27600.0
2013-02-14 13:55:00,45.93,45.94,45.92,45.92,31700.0,35.1526,35.1603,35.145,35.145,31700.0
2013-02-14 14:00:00,45.92,45.95,45.91,45.95,51400.0,35.145,35.1679,35.1373,35.1679,51400.0
2013-02-14 14:05:00,45.95,46.0,45.95,46.0,54700.0,35.1679,35.2062,35.1679,35.2062,54700.0
2013-02-14 14:10:00,45.99,46.0,45.98,46.0,19800.0,35.1985,35.2062,35.1909,35.2062,19800.0
2013-02-14 14:15:00,45.99,46.0,45.99,46.0,16500.0,35.1985,35.2062,35.1985,35.2062,16500.0
2013-02-14 14:20:00,45.99,46.0,45.99,46.0,37800.0,35.1985,35.2062,35.1985,35.2062,37800.0
2013-02-14 14:25:00,46.0,46.08,45.99,46.08,68800.0,35.2062,35.2674,35.1985,35.2674,68800.0
2013-02-14 14:30:00,46.08,46.08,46.04,46.05,38100.0,35.2674,35.2674,35.2368,35.2445,38100.0
2013-02-14 14:35:00,46.05,46.05,46.02,46.03,54800.0,35.2445,35.2445,35.2215,35.2291,54800.0
2013-02-14 14:40:00,46.03,46.05,46.02,46.02,55000.0,35.2291,35.2445,35.2215,35.2215,55000.0
2013-02-14 14:45:00,46.02,46.03,46.01,46.02,19600.0,35.2215,35.2291,35.2138,35.2215,19600.0
2013-02-14 14:50:00,46.02,46.02,46.0,46.0,41000.0,35.2215,35.2215,35.2062,35.2062,41000.0
2013-02-14 14:55:00,46.01,46.01,46.0,46.01,16700.0,35.2138,35.2138,35.2062,35.2138,16700.0
2013-02-14 15:00:00,46.0,46.01,46.0,46.01,34400.0,35.2062,35.2138,35.2062,35.2138,34400.0
2013-02-14 15:05:00,46.0,46.01,45.99,46.0,36100.0,35.2062,35.2138,35.1985,35.2062,36100.0
2013-02-14 15:10:00,45.99,46.01,45.99,46.0,45300.0,35.1985,35.2138,35.1985,35.2062,45300.0
2013-02-14 15:15:00,46.0,46.01,45.99,45.99,37200.0,35.2062,35.2138,35.1985,35.1985,37200.0
2013-02-14 15:20:00,45.99,46.0,45.99,46.0,32600.0,35.1985,35.2062,35.1985,35.2062,32600.0
2013-02-14 15:25:00,45.99,46.0,45.96,45.96,41600.0,35.1985,35.2062,35.1756,35.1756,41600.0
2013-02-14 15:30:00,45.96,45.97,45.93,45.93,45600.0,35.1756,35.1832,35.1526,35.1526,45600.0
2013-02-14 15:35:00,45.93,45.94,45.93,45.94,31800.0,35.1526,35.1603,35.1526,35.1603,31800.0
2013-02-14 15:40:00,45.93,45.94,45.86,45.88,131400.0,35.1526,35.1603,35.099,35.1143,131400.0
2013-02-14 15:45:00,45.88,45.89,45.87,45.89,53200.0,35.1143,35.122,35.1067,35.122,53200.0
2013-02-14 15:50:00,45.89,45.89,45.88,45.89,81400.0,35.122,35.122,35.1143,35.122,81400.0
2013-02-14 15:55:00,45.89,45.89,45.85,45.89,252200.0,35.122,35.122,35.0914,35.122,252200.0
2013-02-15 09:30:00,45.99,46.19,45.99,46.07,474800.0,35.1985,35.3516,35.1985,35.2598,474800.0
2013-02-15 09:35:00,46.1,46.15,46.01,46.12,30000.0,35.2827,35.321,35.2138,35.298,30000.0
2013-02-15 09:40:00,46.11,46.11,45.87,45.87,88000.0,35.2904,35.2904,35.1067,35.1067,88000.0
2013-02-15 09:45:00,45.86,46.0,45.83,45.99,53000.0,35.099,35.2062,35.0761,35.1985,53000.0
2013-02-15 09:50:00,46.0,46.02,45.95,46.0,78400.0,35.2062,35.2215,35.1679,35.2062,78400.0
2013-02-15 09:55:00,45.99,46.03,45.92,46.01,54900.0,35.1985,35.2291,35.145,35.2138,54900.0
2013-02-15 10:00:00,46.01,46.1,46.01,46.08,31300.0,35.2138,35.2827,35.2138,35.2674,31300.0
2013-02-15 10:05:00,46.08,46.08,46.05,46.05,19000.0,35.2674,35.2674,35.2445,35.2445,19000.0
2013-02-15 10:10:00,46.06,46.07,46.02,46.03,18100.0,35.2521,35.2598,35.2215,35.2291,18100.0
2013-02-15 10:15:00,46.03,46.07,45.99,46.07,30000.0,35.2291,35.2598,35.1985,35.2598,30000.0
2013-02-15 10:20:00,46.07,46.07,46.0,46.01,30600.0,35.2598,35.2598,35.2062,35.2138,30600.0
2013-02-15 10:25:00,46.0,46.08,46.0,46.04,89000.0,35.2062,35.2674,35.2062,35.2368,89000.0
2013-02-15 10:30:00,46.03,46.05,45.99,46.0,37500.0,35.2291,35.2445,35.1985,35.2062,37500.0
2013-02-15 10:35:00,46.0,46.01,45.98,45.98,30300.0,35.2062,35.2138,35.1909,35.1909,30300.0
2013-02-15 10:40:00,45.98,46.01,45.97,45.98,27000.0,35.1909,35.2138,35.1832,35.1909,27000.0
2013-02-15 10:45:00,45.98,46.06,45.98,46.02,46600.0,35.1909,35.2521,35.1909,35.2215,46600.0
2013-02-15 10:50:00,46.02,46.03,45.98,46.01,50400.0,35.2215,35.2291,35.1909,35.2138,50400.0
2013-02-15 10:55:00,46.0,46.07,46.0,46.06,31800.0,35.2062,35.2598,35.2062,35.2521,31800.0
2013-02-15 11:00:00,46.05,46.1,46.04,46.1,29400.0,35.2445,35.2827,35.2368,35.2827,29400.0
2013-02-15 11:05:00,46.1,46.11,46.04,46.06,20000.0,35.2827,35.2904,35.2368,35.2521,20000.0
2013-02-15 11:10:00,46.06,46.07,46.03,46.06,42700.0,35.2521,35.2598,35.2291,35.2521,42700.0
2013-02-15 11:15:00,46.06,46.1,46.05,46.07,29000.0,35.2521,35.2827,35.2445,35.2598,29000.0
2013-02-15 11:20:00,46.07,46.08,46.06,46.08,25100.0,35.2598,35.2674,35.2521,35.2674,25100.0
2013-02-15 11:25:00,46.07,46.08,46.04,46.05,37200.0,35.2598,35.2674,35.2368,35.2445,37200.0
2013-02-15 11:30:00,46.05,46.1,46.03,46.09,72800.0,35.2445,35.2827,35.2291,35.2751,72800.0
2013-02-15 11:35:00,46.09,46.1,46.08,46.1,27000.0,35.2751,35.2827,35.2674,35.2827,27000.0
2013-02-15 11:40:00,46.09,46.1,46.07,46.08,58200.0,35.2751,35.2827,35.2598,35.2674,58200.0
2013-02-15 11:45:00,46.08,46.12,46.08,46.11,28800.0,35.2674,35.298,35.2674,35.2904,28800.0
2013-02-15 11:50:00,46.1,46.11,46.07,46.09,28900.0,35.2827,35.2904,35.2598,35.2751,28900.0
2013-02-15 11:55:00,46.09,46.1,46.08,46.1,19400.0,35.2751,35.2827,35.2674,35.2827,19400.0
2013-02-15 12:00:00,46.1,46.11,46.09,46.11,53900.0,35.2827,35.2904,35.2751,35.2904,53900.0
2013-02-15 12:05:00,46.11,46.11,46.07,46.09,32400.0,35.2904,35.2904,35.2598,35.2751,32400.0
2013-02-15 12:10:00,46.09,46.09,46.04,46.07,34200.0,35.2751,35.2751,35.2368,35.2598,34200.0
2013-02-15 12:15:00,46.08,46.09,46.06,46.08,35700.0,35.2674,35.2751,35.2521,35.2674,35700.0
2013-02-15 12:20:00,46.08,46.09,45.99,46.01,47400.0,35.2674,35.2751,35.1985,35.2138,47400.0
2013-02-15 12:25:00,46.01,46.02,46.0,46.01,13200.0,35.2138,35.2215,35.2062,35.2138,13200.0
2013-02-15 12:30:00,46.0,46.04,45.99,46.04,23700.0,35.2062,35.2368,35.1985,35.2368,23700.0
2013-02-15 12:35:00,46.03,46.04,46.01,46.02,17300.0,35.2291,35.2368,35.2138,35.2215,17300.0
2013-02-15 12:40:00,46.02,46.02,45.96,45.98,35100.0,35.2215,35.2215,35.1756,35.1909,35100.0
2013-02-15 12:45:00,45.98,46.03,45.98,46.03,12600.0,35.1909,35.2291,35.1909,35.2291,12600.0
2013-02-15 12:50:00,46.03,46.04,46.01,46.02,13400.0,35.2291,35.2368,35.2138,35.2215,13400.0
2013-02-15 12:55:00,46.02,46.05,46.01,46.04,17600.0,35.2215,35.2445,35.2138,35.2368,17600.0
2013-02-15 13:00:00,46.04,46.05,46.03,46.03,15100.0,35.2368,35.2445,35.2291,35.2291,15100.0
2013-02-15 13:05:00,46.03,46.05,46.03,46.04,13700.0,35.2291,35.2445,35.2291,35.2368,13700.0
2013-02-15 13:10:00,46.05,46.05,46.02,46.03,34500.0,35.2445,35.2445,35.2215,35.2291,34500.0
2013-02-15 13:15:00,46.04,46.09,46.03,46.09,27400.0,35.2368,35.2751,35.2291,35.2751,27400.0
2013-02-15 13:20:00,46.09,46.09,46.06,46.06,23600.0,35.2751,35.2751,35.2521,35.2521,23600.0
2013-02-15 13:25:00,46.06,46.07,46.02,46.02,30900.0,35.2521,35.2598,35.2215,35.2215,30900.0
2013-02-15 13:30:00,46.02,46.04,46.01,46.04,16200.0,35.2215,35.2368,35.2138,35.2368,16200.0
2013-02-15 13:35:00,46.04,46.04,46.01,46.03,27800.0,35.2368,35.2368,35.2138,35.2291,27800.0
2013-02-15 13:40:00,46.03,46.04,46.01,46.01,16600.0,35.2291,35.2368,35.2138,35.2138,16600.0
2013-02-15 13:45:00,46.02,46.04,46.01,46.02,33500.0,35.2215,35.2368,35.2138,35.2215,33500.0
2013-02-15 13:50:00,46.01,46.03,45.99,46.01,25200.0,35.2138,35.2291,35.1985,35.2138,25200.0
2013-02-15 13:55:00,46.01,46.02,46.0,46.01,12300.0,35.2138,35.2215,35.2062,35.2138,12300.0
2013-02-15 14:00:00,46.01,46.01,45.96,45.96,43000.0,35.2138,35.2138,35.1756,35.1756,43000.0
2013-02-15 14:05:00,45.96,45.98,45.93,45.98,31400.0,35.1756,35.1909,35.1526,35.1909,31400.0
2013-02-15 14:10:00,45.98,45.98,45.91,45.91,43600.0,35.1909,35.1909,35.1373,35.1373,43600.0
2013-02-15 14:15:00,45.91,45.92,45.84,45.84,39000.0,35.1373,35.145,35.0837,35.0837,39000.0
2013-02-15 14:20:00,45.83,45.91,45.83,45.88,50900.0,35.0761,35.1373,35.0761,35.1143,50900.0
2013-02-15 14:25:00,45.89,45.89,45.82,45.82,30500.0,35.122,35.122,35.0684,35.0684,30500.0
2013-02-15 14:30:00,45.83,45.89,45.83,45.88,14400.0,35.0761,35.122,35.0761,35.1143,14400.0
2013-02-15 14:35:00,45.88,45.88,45.83,45.85,30900.0,35.1143,35.1143,35.0761,35.0914,30900.0
2013-02-15 14:40:00,45.85,45.86,45.77,45.79,25500.0,35.0914,35.099,35.0302,35.0455,25500.0
2013-02-15 14:45:00,45.79,45.83,45.78,45.83,21800.0,35.0455,35.0761,35.0378,35.0761,21800.0
2013-02-15 14:50:00,45.83,45.88,45.83,45.86,19500.0,35.0761,35.1143,35.0761,35.099,19500.0
2013-02-15 14:55:00,45.86,45.86,45.8,45.8,22700.0,35.099,35.099,35.0531,35.0531,22700.0
2013-02-15 15:00:00,45.8,45.81,45.78,45.8,54600.0,35.0531,35.0608,35.0378,35.0531,54600.0
2013-02-15 15:05:00,45.81,45.82,45.74,45.75,71200.0,35.0608,35.0684,35.0072,35.0148,71200.0
2013-02-15 15:10:00,45.74,45.77,45.72,45.75,53600.0,35.0072,35.0302,34.9919,35.0148,53600.0
2013-02-15 15:15:00,45.76,45.8,45.74,45.79,60800.0,35.0225,35.0531,35.0072,35.0455,60800.0
2013-02-15 15:20:00,45.8,45.84,45.79,45.84,39900.0,35.0531,35.0837,35.0455,35.0837,39900.0
2013-02-15 15:25:00,45.84,45.84,45.81,45.81,48200.0,35.0837,35.0837,35.0608,35.0608,48200.0
2013-02-15 15:30:00,45.81,45.82,45.78,45.78,41600.0,35.0608,35.0684,35.0378,35.0378,41600.0
2013-02-15 15:35:00,45.78,45.83,45.78,45.82,77000.0,35.0378,35.0761,35.0378,35.0684,77000.0
2013-02-15 15:40:00,45.8,45.86,45.8,45.84,97500.0,35.0531,35.099,35.0531,35.0837,97500.0
2013-02-15 15:45:00,45.85,45.9,45.84,45.84,135500.0,35.0914,35.1297,35.0837,35.0837,135500.0
2013-02-15 15:50:00,45.85,45.85,45.8,45.81,83300.0,35.0914,35.0914,35.0531,35.0608,83300.0
2013-02-15 15:55:00,45.81,45.85,45.8,45.84,163700.0,35.0608,35.0914,35.0531,35.0837,163700.0
2013-02-19 09:30:00,45.85,46.08,45.85,46.02,44100.0,35.0914,35.2674,35.0914,35.2215,44100.0
2013-02-19 09:35:00,46.01,46.08,45.95,45.99,73800.0,35.2138,35.2674,35.1679,35.1985,73800.0
2013-02-19 09:40:00,45.97,46.0,45.97,45.98,11200.0,35.1832,35.2062,35.1832,35.1909,11200.0
2013-02-19 09:45:00,45.99,46.1,45.99,46.08,18200.0,35.1985,35.2827,35.1985,35.2674,18200.0
2013-02-19 09:50:00,46.09,46.19,46.08,46.16,25300.0,35.2751,35.3516,35.2674,35.3286,25300.0
2013-02-19 09:55:00,46.15,46.25,46.15,46.25,12300.0,35.321,35.3975,35.321,35.3975,12300.0
2013-02-19 10:00:00,46.23,46.25,46.19,46.24,23100.0,35.3822,35.3975,35.3516,35.3899,23100.0
2013-02-19 10:05:00,46.23,46.25,46.21,46.23,22400.0,35.3822,35.3975,35.3669,35.3822,22400.0
2013-02-19 10:10:00,46.23,46.27,46.21,46.24,22900.0,35.3822,35.4128,35.3669,35.3899,22900.0
2013-02-19 10:15:00,46.23,46.24,46.2,46.22,35400.0,35.3822,35.3899,35.3593,35.3746,35400.0
2013-02-19 10:20:00,46.23,46.25,46.2,46.22,22800.0,35.3822,35.3975,35.3593,35.3746,22800.0
2013-02-19 10:25:00,46.21,46.29,46.21,46.27,12800.0,35.3669,35.4281,35.3669,35.4128,12800.0
2013-02-19 10:30:00,46.27,46.28,46.22,46.26,22400.0,35.4128,35.4205,35.3746,35.4052,22400.0
2013-02-19 10:35:00,46.23,46.32,46.22,46.32,16700.0,35.3822,35.4511,35.3746,35.4511,16700.0
2013-02-19 10:40:00,46.32,46.35,46.29,46.32,20500.0,35.4511,35.4741,35.4281,35.4511,20500.0
2013-02-19 10:45:00,46.32,46.32,46.26,46.27,14000.0,35.4511,35.4511,35.4052,35.4128,14000.0
2013-02-19 10:50:00,46.26,46.27,46.2,46.26,63000.0,35.4052,35.4128,35.3593,35.4052,63000.0
2013-02-19 10:55:00,46.26,46.31,46.26,46.29,24600.0,35.4052,35.4434,35.4052,35.4281,24600.0
2013-02-19 11:00:00,46.29,46.31,46.26,46.27,17400.0,35.4281,35.4434,35.4052,35.4128,17400.0
2013-02-19 11:05:00,46.27,46.29,46.25,46.29,10800.0,35.4128,35.4281,35.3975,35.4281,10800.0
2013-02-19 11:10:00,46.29,46.32,46.29,46.32,19500.0,35.4281,35.4511,35.4281,35.4511,19500.0
2013-02-19 11:15:00,46.32,46.33,46.31,46.32,14400.0,35.4511,35.4588,35.4434,35.4511,14400.0
2013-02-19 11:20:00,46.32,46.32,46.3,46.31,5300.0,35.4511,35.4511,35.4358,35.4434,5300.0
2013-02-19 11:25:00,46.31,46.38,46.31,46.37,14500.0,35.4434,35.497,35.4434,35.4894,14500.0
2013-02-19 11:30:00,46.37,46.37,46.34,46.35,14500.0,35.4894,35.4894,35.4664,35.4741,14500.0
2013-02-19 11:35:00,46.34,46.36,46.3,46.31,12800.0,35.4664,35.4817,35.4358,35.4434,12800.0
2013-02-19 11:40:00,46.3,46.36,46.29,46.35,22300.0,35.4358,35.4817,35.4281,35.4741,22300.0
2013-02-19 11:45:00,46.34,46.36,46.34,46.36,8900.0,35.4664,35.4817,35.4664,35.4817,8900.0
2013-02-19 11:50:00,46.36,46.36,46.34,46.36,8800.0,35.4817,35.4817,35.4664,35.4817,8800.0
2013-02-19 11:55:00,46.35,46.39,46.35,46.37,17100.0,35.4741,35.5047,35.4741,35.4894,17100.0
2013-02-19 12:00:00,46.36,46.36,46.29,46.29,13100.0,35.4817,35.4817,35.4281,35.4281,13100.0
2013-02-19 12:05:00,46.29,46.33,46.28,46.33,18400.0,35.4281,35.4588,35.4205,35.4588,18400.0
2013-02-19 12:10:00,46.32,46.33,46.31,46.32,10800.0,35.4511,35.4588,35.4434,35.4511,10800.0
2013-02-19 12:15:00,46.31,46.33,46.3,46.3,25200.0,35.4434,35.4588,35.4358,35.4358,25200.0
2013-02-19 12:20:00,46.3,46.33,46.29,46.33,12100.0,35.4358,35.4588,35.4281,35.4588,12100.0
2013-02-19 12:25:00,46.32,46.32,46.3,46.3,12700.0,35.4511,35.4511,35.4358,35.4358,12700.0
2013-02-19 12:30:00,46.29,46.3,46.27,46.27,11300.0,35.4281,35.4358,35.4128,35.4128,11300.0
2013-02-19 12:35:00,46.26,46.26,46.25,46.26,5100.0,35.4052,35.4052,35.3975,35.4052,5100.0
2013-02-19 12:40:00,46.26,46.27,46.24,46.27,22400.0,35.4052,35.4128,35.3899,35.4128,22400.0
2013-02-19 12:45:00,46.27,46.28,46.25,46.26,11600.0,35.4128,35.4205,35.3975,35.4052,11600.0
2013-02-19 12:50:00,46.27,46.31,46.26,46.29,15000.0,35.4128,35.4434,35.4052,35.4281,15000.0
2013-02-19 12:55:00,46.3,46.33,46.28,46.31,7800.0,35.4358,35.4588,35.4205,35.4434,7800.0
2013-02-19 13:00:00,46.31,46.32,46.29,46.3,8100.0,35.4434,35.4511,35.4281,35.4358,8100.0
2013-02-19 13:05:00,46.3,46.3,46.28,46.3,8500.0,35.4358,35.4358,35.4205,35.4358,8500.0
2013-02-19 13:10:00,46.3,46.32,46.29,46.31,11300.0,35.4358,35.4511,35.4281,35.4434,11300.0
2013-02-19 13:15:00,46.32,46.32,46.29,46.29,9900.0,35.4511,35.4511,35.4281,35.4281,9900.0
2013-02-19 13:20:00,46.3,46.3,46.28,46.29,13800.0,35.4358,35.4358,35.4205,35.4281,13800.0
2013-02-19 13:25:00,46.29,46.32,46.29,46.31,10300.0,35.4281,35.4511,35.4281,35.4434,10300.0
2013-02-19 13:30:00,46.31,46.33,46.3,46.31,7100.0,35.4434,35.4588,35.4358,35.4434,7100.0
2013-02-19 13:35:00,46.31,46.31,46.3,46.31,7100.0,35.4434,35.4434,35.4358,35.4434,7100.0
2013-02-19 13:40:00,46.32,46.33,46.31,46.33,11300.0,35.4511,35.4588,35.4434,35.4588,11300.0
2013-02-19 13:45:00,46.33,46.37,46.33,46.37,19500.0,35.4588,35.4894,35.4588,35.4894,19500.0
2013-02-19 13:50:00,46.37,46.4,46.36,46.4,8400.0,35.4894,35.5123,35.4817,35.5123,8400.0
2013-02-19 13:55:00,46.39,46.44,46.39,46.43,15500.0,35.5047,35.5429,35.5047,35.5353,15500.0
2013-02-19 14:00:00,46.43,46.46,46.43,46.45,24000.0,35.5353,35.5582,35.5353,35.5506,24000.0
2013-02-19 14:05:00,46.45,46.5,46.45,46.5,17100.0,35.5506,35.5889,35.5506,35.5889,17100.0
2013-02-19 14:10:00,46.5,46.51,46.49,46.51,35200.0,35.5889,35.5965,35.5812,35.5965,35200.0
2013-02-19 14:15:00,46.5,46.51,46.49,46.5,75900.0,35.5889,35.5965,35.5812,35.5889,75900.0
2013-02-19 14:20:00,46.5,46.53,46.49,46.53,29400.0,35.5889,35.6118,35.5812,35.6118,29400.0
2013-02-19 14:25:00,46.52,46.55,46.52,46.55,25100.0,35.6042,35.6271,35.6042,35.6271,25100.0
2013-02-19 14:30:00,46.55,46.55,46.54,46.55,25300.0,35.6271,35.6271,35.6195,35.6271,25300.0
2013-02-19 14:35:00,46.55,46.56,46.54,46.56,26100.0,35.6271,35.6348,35.6195,35.6348,26100.0
2013-02-19 14:40:00,46.56,46.58,46.55,46.56,40900.0,35.6348,35.6501,35.6271,35.6348,40900.0
2013-02-19 14:45:00,46.55,46.57,46.55,46.57,23500.0,35.6271,35.6424,35.6271,35.6424,23500.0
2013-02-19 14:50:00,46.57,46.59,46.56,46.59,29900.0,35.6424,35.6577,35.6348,35.6577,29900.0
2013-02-19 14:55:00,46.58,46.6,46.57,46.6,28400.0,35.6501,35.6654,35.6424,35.6654,28400.0
2013-02-19 15:00:00,46.59,46.59,46.57,46.59,35800.0,35.6577,35.6577,35.6424,35.6577,35800.0
2013-02-19 15:05:00,46.59,46.61,46.58,46.6,44600.0,35.6577,35.6731,35.6501,35.6654,44600.0
2013-02-19 15:10:00,46.6,46.62,46.59,46.61,40900.0,35.6654,35.6807,35.6577,35.6731,40900.0
2013-02-19 15:15:00,46.61,46.63,46.6,46.63,46300.0,35.6731,35.6884,35.6654,35.6884,46300.0
2013-02-19 15:20:00,46.63,46.65,46.61,46.61,61200.0,35.6884,35.7037,35.6731,35.6731,61200.0
2013-02-19 15:25:00,46.62,46.62,46.61,46.61,50700.0,35.6807,35.6807,35.6731,35.6731,50700.0
2013-02-19 15:30:00,46.61,46.63,46.61,46.63,90100.0,35.6731,35.6884,35.6731,35.6884,90100.0
2013-02-19 15:35:00,46.63,46.64,46.61,46.64,58800.0,35.6884,35.696,35.6731,35.696,58800.0
2013-02-19 15:40:00,46.64,46.68,46.61,46.67,121600.0,35.696,35.7266,35.6731,35.719,121600.0
2013-02-19 15:45:00,46.67,46.72,46.67,46.72,142700.0,35.719,35.7572,35.719,35.7572,142700.0
2013-02-19 15:50:00,46.72,46.72,46.71,46.72,193800.0,35.7572,35.7572,35.7496,35.7572,193800.0
2013-02-19 15:55:00,46.72,46.75,46.71,46.75,525800.0,35.7572,35.7802,35.7496,35.7802,525800.0
2013-02-20 09:30:00,46.66,46.71,46.45,46.58,64200.0,35.7113,35.7496,35.5506,35.6501,64200.0
2013-02-20 09:35:00,46.56,46.89,46.55,46.88,50400.0,35.6348,35.8873,35.6271,35.8797,50400.0
2013-02-20 09:40:00,46.89,46.9,46.72,46.9,71700.0,35.8873,35.895,35.7572,35.895,71700.0
2013-02-20 09:45:00,46.9,47.07,46.86,46.99,119500.0,35.895,36.0251,35.8644,35.9639,119500.0
2013-02-20 09:50:00,46.99,47.04,46.96,47.02,59100.0,35.9639,36.0022,35.9409,35.9868,59100.0
2013-02-20 09:55:00,47.02,47.07,46.97,47.05,106500.0,35.9868,36.0251,35.9486,36.0098,106500.0
2013-02-20 10:00:00,47.04,47.06,47.0,47.02,75700.0,36.0022,36.0175,35.9715,35.9868,75700.0
2013-02-20 10:05:00,47.03,47.05,46.98,47.04,127000.0,35.9945,36.0098,35.9562,36.0022,127000.0
2013-02-20 10:10:00,47.04,47.08,47.04,47.05,26100.0,36.0022,36.0328,36.0022,36.0098,26100.0
2013-02-20 10:15:00,47.04,47.08,47.02,47.05,52300.0,36.0022,36.0328,35.9868,36.0098,52300.0
2013-02-20 10:20:00,47.05,47.05,46.91,46.91,121100.0,36.0098,36.0098,35.9027,35.9027,121100.0
2013-02-20 10:25:00,46.91,46.91,46.79,46.81,49500.0,35.9027,35.9027,35.8108,35.8261,49500.0
2013-02-20 10:30:00,46.81,46.87,46.81,46.85,38700.0,35.8261,35.872,35.8261,35.8567,38700.0
2013-02-20 10:35:00,46.85,46.86,46.8,46.8,81600.0,35.8567,35.8644,35.8185,35.8185,81600.0
2013-02-20 10:40:00,46.81,46.86,46.8,46.84,26200.0,35.8261,35.8644,35.8185,35.8491,26200.0
2013-02-20 10:45:00,46.84,46.84,46.73,46.73,74400.0,35.8491,35.8491,35.7649,35.7649,74400.0
2013-02-20 10:50:00,46.73,46.75,46.65,46.65,33200.0,35.7649,35.7802,35.7037,35.7037,33200.0
2013-02-20 10:55:00,46.64,46.66,46.6,46.6,36400.0,35.696,35.7113,35.6654,35.6654,36400.0
2013-02-20 11:00:00,46.6,46.61,46.48,46.5,67600.0,35.6654,35.6731,35.5736,35.5889,67600.0
2013-02-20 11:05:00,46.51,46.57,46.49,46.55,79200.0,35.5965,35.6424,35.5812,35.6271,79200.0
2013-02-20 11:10:00,46.55,46.58,46.53,46.58,39700.0,35.6271,35.6501,35.6118,35.6501,39700.0
2013-02-20 11:15:00,46.57,46.64,46.54,46.64,21300.0,35.6424,35.696,35.6195,35.696,21300.0
2013-02-20 11:20:00,46.65,46.73,46.65,46.72,48200.0,35.7037,35.7649,35.7037,35.7572,48200.0
2013-02-20 11:25:00,46.72,46.78,46.71,46.77,24800.0,35.7572,35.8032,35.7496,35.7955,24800.0
2013-02-20 11:30:00,46.78,46.79,46.74,46.78,29400.0,35.8032,35.8108,35.7725,35.8032,29400.0
2013-02-20 11:35:00,46.78,46.79,46.74,46.77,38800.0,35.8032,35.8108,35.7725,35.7955,38800.0
2013-02-20 11:40:00,46.78,46.81,46.78,46.81,41000.0,35.8032,35.8261,35.8032,35.8261,41000.0
2013-02-20 11:45:00,46.81,46.84,46.79,46.79,35100.0,35.8261,35.8491,35.8108,35.8108,35100.0
2013-02-20 11:50:00,46.79,46.8,46.78,46.8,32800.0,35.8108,35.8185,35.8032,35.8185,32800.0
2013-02-20 11:55:00,46.79,46.82,46.79,46.82,39000.0,35.8108,35.8338,35.8108,35.8338,39000.0
2013-02-20 12:00:00,46.82,46.83,46.8,46.83,52000.0,35.8338,35.8414,35.8185,35.8414,52000.0
2013-02-20 12:05:00,46.83,46.85,46.81,46.84,79500.0,35.8414,35.8567,35.8261,35.8491,79500.0
2013-02-20 12:10:00,46.84,46.86,46.82,46.83,34800.0,35.8491,35.8644,35.8338,35.8414,34800.0
2013-02-20 12:15:00,46.84,46.85,46.83,46.85,30800.0,35.8491,35.8567,35.8414,35.8567,30800.0
2013-02-20 12:20:00,46.85,46.86,46.84,46.85,30100.0,35.8567,35.8644,35.8491,35.8567,30100.0
2013-02-20 12:25:00,46.85,46.86,46.85,46.86,6900.0,35.8567,35.8644,35.8567,35.8644,6900.0
2013-02-20 12:30:00,46.85,46.88,46.85,46.87,38200.0,35.8567,35.8797,35.8567,35.872,38200.0
2013-02-20 12:35:00,46.86,46.9,46.86,46.88,46200.0,35.8644,35.895,35.8644,35.8797,46200.0
2013-02-20 12:40:00,46.88,46.89,46.85,46.88,24000.0,35.8797,35.8873,35.8567,35.8797,24000.0
2013-02-20 12:45:00,46.88,46.91,46.87,46.88,28200.0,35.8797,35.9027,35.872,35.8797,28200.0
2013-02-20 12:50:00,46.87,46.9,46.87,46.89,26400.0,35.872,35.895,35.872,35.8873,26400.0
2013-02-20 12:55:00,46.9,46.91,46.9,46.91,13700.0,35.895,35.9027,35.895,35.9027,13700.0
2013-02-20 13:00:00,46.9,46.91,46.87,46.87,40900.0,35.895,35.9027,35.872,35.872,40900.0
2013-02-20 13:05:00,46.88,46.88,46.75,46.75,33800.0,35.8797,35.8797,35.7802,35.7802,33800.0
2013-02-20 13:10:00,46.76,46.76,46.69,46.71,36100.0,35.7879,35.7879,35.7343,35.7496,36100.0
2013-02-20 13:15:00,46.71,46.76,46.7,46.76,12900.0,35.7496,35.7879,35.7419,35.7879,12900.0
2013-02-20 13:20:00,46.77,46.81,46.76,46.8,21200.0,35.7955,35.8261,35.7879,35.8185,21200.0
2013-02-20 13:25:00,46.8,46.81,46.78,46.81,15900.0,35.8185,35.8261,35.8032,35.8261,15900.0
2013-02-20 13:30:00,46.81,46.82,46.79,46.82,36400.0,35.8261,35.8338,35.8108,35.8338,36400.0
2013-02-20 13:35:00,46.83,46.83,46.79,46.8,33000.0,35.8414,35.8414,35.8108,35.8185,33000.0
2013-02-20 13:40:00,46.81,46.84,46.79,46.83,28600.0,35.8261,35.8491,35.8108,35.8414,28600.0
2013-02-20 13:45:00,46.83,46.83,46.79,46.79,15200.0,35.8414,35.8414,35.8108,35.8108,15200.0
2013-02-20 13:50:00,46.79,46.82,46.79,46.82,24400.0,35.8108,35.8338,35.8108,35.8338,24400.0
2013-02-20 13:55:00,46.81,46.82,46.79,46.8,34500.0,35.8261,35.8338,35.8108,35.8185,34500.0
2013-02-20 14:00:00,46.8,46.81,46.72,46.81,64700.0,35.8185,35.8261,35.7572,35.8261,64700.0
2013-02-20 14:05:00,46.81,46.83,46.79,46.83,32200.0,35.8261,35.8414,35.8108,35.8414,32200.0
2013-02-20 14:10:00,46.83,46.84,46.67,46.75,36300.0,35.8414,35.8491,35.719,35.7802,36300.0
2013-02-20 14:15:00,46.74,46.8,46.74,46.78,31900.0,35.7725,35.8185,35.7725,35.8032,31900.0
2013-02-20 14:20:00,46.77,46.77,46.74,46.75,33700.0,35.7955,35.7955,35.7725,35.7802,33700.0
2013-02-20 14:25:00,46.75,46.8,46.75,46.76,20400.0,35.7802,35.8185,35.7802,35.7879,20400.0
2013-02-20 14:30:00,46.76,46.78,46.73,46.75,60200.0,35.7879,35.8032,35.7649,35.7802,60200.0
2013-02-20 14:35:00,46.75,46.78,46.73,46.76,44900.0,35.7802,35.8032,35.7649,35.7879,44900.0
2013-02-20 14:40:00,46.76,46.77,46.72,46.75,48600.0,35.7879,35.7955,35.7572,35.7802,48600.0
2013-02-20 14:45:00,46.75,46.75,46.64,46.69,61500.0,35.7802,35.7802,35.696,35.7343,61500.0
2013-02-20 14:50:00,46.69,46.71,46.62,46.63,35400.0,35.7343,35.7496,35.6807,35.6884,35400.0
2013-02-20 14:55:00,46.63,46.69,46.62,46.67,47000.0,35.6884,35.7343,35.6807,35.719,47000.0
2013-02-20 15:00:00,46.66,46.67,46.53,46.54,89300.0,35.7113,35.719,35.6118,35.6195,89300.0
2013-02-20 15:05:00,46.54,46.62,46.54,46.61,63400.0,35.6195,35.6807,35.6195,35.6731,63400.0
2013-02-20 15:10:00,46.62,46.65,46.61,46.62,62500.0,35.6807,35.7037,35.6731,35.6807,62500.0
2013-02-20 15:15:00,46.61,46.64,46.58,46.6,66500.0,35.6731,35.696,35.6501,35.6654,66500.0
2013-02-20 15:20:00,46.59,46.62,46.57,46.62,44100.0,35.6577,35.6807,35.6424,35.6807,44100.0
2013-02-20 15:25:00,46.61,46.62,46.58,46.61,61200.0,35.6731,35.6807,35.6501,35.6731,61200.0
2013-02-20 15:30:00,46.61,46.62,46.48,46.53,178800.0,35.6731,35.6807,35.5736,35.6118,178800.0
2013-02-20 15:35:00,46.53,46.59,46.52,46.53,107500.0,35.6118,35.6577,35.6042,35.6118,107500.0
2013-02-20 15:40:00,46.54,46.54,46.45,46.51,133700.0,35.6195,35.6195,35.5506,35.5965,133700.0
2013-02-20 15:45:00,46.5,46.53,46.4,46.45,239500.0,35.5889,35.6118,35.5123,35.5506,239500.0
2013-02-20 15:50:00,46.45,46.47,46.35,46.4,232300.0,35.5506,35.5659,35.4741,35.5123,232300.0
2013-02-20 15:55:00,46.39,46.45,46.39,46.42,351500.0,35.5047,35.5506,35.5047,35.5276,351500.0
2013-02-21 09:30:00,46.38,46.38,46.19,46.37,65300.0,35.497,35.497,35.3516,35.4894,65300.0
2013-02-21 09:35:00,46.37,46.41,46.23,46.33,64400.0,35.4894,35.52,35.3822,35.4588,64400.0
2013-02-21 09:40:00,46.34,46.38,46.3,46.32,52900.0,35.4664,35.497,35.4358,35.4511,52900.0
2013-02-21 09:45:00,46.3,46.35,46.27,46.35,66500.0,35.4358,35.4741,35.4128,35.4741,66500.0
2013-02-21 09:50:00,46.35,46.37,46.29,46.33,40200.0,35.4741,35.4894,35.4281,35.4588,40200.0
2013-02-21 09:55:00,46.34,46.41,46.34,46.38,26100.0,35.4664,35.52,35.4664,35.497,26100.0
2013-02-21 10:00:00,46.4,46.41,46.31,46.32,59000.0,35.5123,35.52,35.4434,35.4511,59000.0
2013-02-21 10:05:00,46.31,46.36,46.28,46.29,49300.0,35.4434,35.4817,35.4205,35.4281,49300.0
2013-02-21 10:10:00,46.28,46.3,46.26,46.26,41700.0,35.4205,35.4358,35.4052,35.4052,41700.0
2013-02-21 10:15:00,46.25,46.33,46.25,46.32,26700.0,35.3975,35.4588,35.3975,35.4511,26700.0
2013-02-21 10:20:00,46.32,46.37,46.32,46.36,30400.0,35.4511,35.4894,35.4511,35.4817,30400.0
2013-02-21 10:25:00,46.36,46.39,46.34,46.38,38500.0,35.4817,35.5047,35.4664,35.497,38500.0
2013-02-21 10:30:00,46.37,46.37,46.33,46.33,24300.0,35.4894,35.4894,35.4588,35.4588,24300.0
2013-02-21 10:35:00,46.33,46.34,46.27,46.27,43000.0,35.4588,35.4664,35.4128,35.4128,43000.0
2013-02-21 10:40:00,46.27,46.3,46.27,46.29,51500.0,35.4128,35.4358,35.4128,35.4281,51500.0
2013-02-21 10:45:00,46.27,46.29,46.23,46.25,72300.0,35.4128,35.4281,35.3822,35.3975,72300.0
2013-02-21 10:50:00,46.24,46.25,46.22,46.25,38500.0,35.3899,35.3975,35.3746,35.3975,38500.0
2013-02-21 10:55:00,46.25,46.26,46.23,46.25,20900.0,35.3975,35.4052,35.3822,35.3975,20900.0
2013-02-21 11:00:00,46.25,46.26,46.19,46.21,54300.0,35.3975,35.4052,35.3516,35.3669,54300.0
2013-02-21 11:05:00,46.21,46.22,46.21,46.22,30000.0,35.3669,35.3746,35.3669,35.3746,30000.0
2013-02-21 11:10:00,46.22,46.22,46.15,46.17,42400.0,35.3746,35.3746,35.321,35.3363,42400.0
2013-02-21 11:15:00,46.17,46.23,46.17,46.19,22500.0,35.3363,35.3822,35.3363,35.3516,22500.0
2013-02-21 11:20:00,46.19,46.21,46.18,46.2,33200.0,35.3516,35.3669,35.3439,35.3593,33200.0
2013-02-21 11:25:00,46.2,46.21,46.19,46.21,20600.0,35.3593,35.3669,35.3516,35.3669,20600.0
2013-02-21 11:30:00,46.21,46.25,46.21,46.25,22300.0,35.3669,35.3975,35.3669,35.3975,22300.0
2013-02-21 11:35:00,46.25,46.26,46.21,46.24,70300.0,35.3975,35.4052,35.3669,35.3899,70300.0
2013-02-21 11:40:00,46.23,46.26,46.23,46.24,29700.0,35.3822,35.4052,35.3822,35.3899,29700.0
2013-02-21 11:45:00,46.25,46.25,46.24,46.25,35700.0,35.3975,35.3975,35.3899,35.3975,35700.0
2013-02-21 11:50:00,46.24,46.28,46.23,46.24,80500.0,35.3899,35.4205,35.3822,35.3899,80500.0
2013-02-21 11:55:00,46.25,46.26,46.23,46.26,19400.0,35.3975,35.4052,35.3822,35.4052,19400.0
2013-02-21 12:00:00,46.26,46.26,46.18,46.2,66300.0,35.4052,35.4052,35.3439,35.3593,66300.0
2013-02-21 12:05:00,46.21,46.21,46.19,46.21,37700.0,35.3669,35.3669,35.3516,35.3669,37700.0
2013-02-21 12:10:00,46.2,46.21,46.19,46.2,24100.0,35.3593,35.3669,35.3516,35.3593,24100.0
2013-02-21 12:15:00,46.2,46.2,46.17,46.18,42200.0,35.3593,35.3593,35.3363,35.3439,42200.0
2013-02-21 12:20:00,46.18,46.2,46.17,46.18,31400.0,35.3439,35.3593,35.3363,35.3439,31400.0
2013-02-21 12:25:00,46.19,46.19,46.18,46.19,26500.0,35.3516,35.3516,35.3439,35.3516,26500.0
2013-02-21 12:30:00,46.19,46.19,46.15,46.16,39000.0,35.3516,35.3516,35.321,35.3286,39000.0
2013-02-21 12:35:00,46.17,46.21,46.17,46.19,40700.0,35.3363,35.3669,35.3363,35.3516,40700.0
2013-02-21 12:40:00,46.2,46.22,46.2,46.22,9000.0,35.3593,35.3746,35.3593,35.3746,9000.0
2013-02-21 12:45:00,46.23,46.24,46.21,46.21,25900.0,35.3822,35.3899,35.3669,35.3669,25900.0
2013-02-21 12:50:00,46.21,46.25,46.21,46.25,15900.0,35.3669,35.3975,35.3669,35.3975,15900.0
2013-02-21 12:55:00,46.26,46.3,46.26,46.3,20300.0,35.4052,35.4358,35.4052,35.4358,20300.0
2013-02-21 13:00:00,46.3,46.33,46.29,46.32,22800.0,35.4358,35.4588,35.4281,35.4511,22800.0
2013-02-21 13:05:00,46.31,46.32,46.28,46.29,16600.0,35.4434,35.4511,35.4205,35.4281,16600.0
2013-02-21 13:10:00,46.29,46.29,46.27,46.28,18300.0,35.4281,35.4281,35.4128,35.4205,18300.0
2013-02-21 13:15:00,46.27,46.28,46.26,46.26,32100.0,35.4128,35.4205,35.4052,35.4052,32100.0
2013-02-21 13:20:00,46.26,46.32,46.26,46.29,12500.0,35.4052,35.4511,35.4052,35.4281,12500.0
2013-02-21 13:25:00,46.29,46.32,46.27,46.3,24500.0,35.4281,35.4511,35.4128,35.4358,24500.0
2013-02-21 13:30:00,46.29,46.31,46.27,46.31,35300.0,35.4281,35.4434,35.4128,35.4434,35300.0
2013-02-21 13:35:00,46.31,46.34,46.29,46.34,24000.0,35.4434,35.4664,35.4281,35.4664,24000.0
2013-02-21 13:40:00,46.33,46.34,46.28,46.28,10300.0,35.4588,35.4664,35.4205,35.4205,10300.0
2013-02-21 13:45:00,46.29,46.31,46.28,46.31,31900.0,35.4281,35.4434,35.4205,35.4434,31900.0
2013-02-21 13:50:00,46.3,46.32,46.29,46.31,28700.0,35.4358,35.4511,35.4281,35.4434,28700.0
2013-02-21 13:55:00,46.32,46.36,46.31,46.35,65200.0,35.4511,35.4817,35.4434,35.4741,65200.0
2013-02-21 14:00:00,46.35,46.35,46.29,46.3,24500.0,35.4741,35.4741,35.4281,35.4358,24500.0
2013-02-21 14:05:00,46.28,46.3,46.26,46.27,42700.0,35.4205,35.4358,35.4052,35.4128,42700.0
2013-02-21 14:10:00,46.26,46.27,46.24,46.26,93100.0,35.4052,35.4128,35.3899,35.4052,93100.0
2013-02-21 14:15:00,46.26,46.26,46.24,46.26,26700.0,35.4052,35.4052,35.3899,35.4052,26700.0
2013-02-21 14:20:00,46.26,46.26,46.25,46.25,8300.0,35.4052,35.4052,35.3975,35.3975,8300.0
2013-02-21 14:25:00,46.26,46.27,46.24,46.27,54200.0,35.4052,35.4128,35.3899,35.4128,54200.0
2013-02-21 14:30:00,46.27,46.28,46.26,46.27,38700.0,35.4128,35.4205,35.4052,35.4128,38700.0
2013-02-21 14:35:00,46.28,46.29,46.27,46.27,40100.0,35.4205,35.4281,35.4128,35.4128,40100.0
2013-02-21 14:40:00,46.28,46.29,46.27,46.28,17300.0,35.4205,35.4281,35.4128,35.4205,17300.0
2013-02-21 14:45:00,46.27,46.29,46.27,46.29,16900.0,35.4128,35.4281,35.4128,35.4281,16900.0
2013-02-21 14:50:00,46.29,46.29,46.26,46.29,44400.0,35.4281,35.4281,35.4052,35.4281,44400.0
2013-02-21 14:55:00,46.29,46.38,46.29,46.37,32300.0,35.4281,35.497,35.4281,35.4894,32300.0
2013-02-21 15:00:00,46.36,46.39,46.32,46.39,57100.0,35.4817,35.5047,35.4511,35.5047,57100.0
2013-02-21 15:05:00,46.38,46.45,46.37,46.44,37300.0,35.497,35.5506,35.4894,35.5429,37300.0
2013-02-21 15:10:00,46.44,46.47,46.38,46.44,38000.0,35.5429,35.5659,35.497,35.5429,38000.0
2013-02-21 15:15:00,46.45,46.48,46.42,46.47,46200.0,35.5506,35.5736,35.5276,35.5659,46200.0
2013-02-21 15:20:00,46.47,46.47,46.44,46.44,36200.0,35.5659,35.5659,35.5429,35.5429,36200.0
2013-02-21 15:25:00,46.44,46.48,46.44,46.48,54400.0,35.5429,35.5736,35.5429,35.5736,54400.0
2013-02-21 15:30:00,46.47,46.53,46.45,46.47,103700.0,35.5659,35.6118,35.5506,35.5659,103700.0
2013-02-21 15:35:00,46.47,46.49,46.44,46.45,88200.0,35.5659,35.5812,35.5429,35.5506,88200.0
2013-02-21 15:40:00,46.45,46.45,46.41,46.44,65900.0,35.5506,35.5506,35.52,35.5429,65900.0
2013-02-21 15:45:00,46.44,46.49,46.41,46.48,177200.0,35.5429,35.5812,35.52,35.5736,177200.0
2013-02-21 15:50:00,46.47,46.48,46.41,46.42,98100.0,35.5659,35.5736,35.52,35.5276,98100.0
2013-02-21 15:55:00,46.41,46.5,46.4,46.46,411000.0,35.52,35.5889,35.5123,35.5582,411000.0
2013-02-22 09:30:00,46.64,46.8,46.58,46.59,65700.0,35.696,35.8185,35.6501,35.6577,65700.0
2013-02-22 09:35:00,46.57,46.69,46.57,46.67,52000.0,35.6424,35.7343,35.6424,35.719,52000.0
2013-02-22 09:40:00,46.66,46.66,46.54,46.66,42100.0,35.7113,35.7113,35.6195,35.7113,42100.0
2013-02-22 09:45:00,46.66,46.7,46.61,46.69,41900.0,35.7113,35.7419,35.6731,35.7343,41900.0
2013-02-22 09:50:00,46.68,46.71,46.66,46.69,22700.0,35.7266,35.7496,35.7113,35.7343,22700.0
2013-02-22 09:55:00,46.69,46.7,46.67,46.68,19400.0,35.7343,35.7419,35.719,35.7266,19400.0
2013-02-22 10:00:00,46.69,46.7,46.63,46.65,31100.0,35.7343,35.7419,35.6884,35.7037,31100.0
2013-02-22 10:05:00,46.65,46.71,46.64,46.7,47600.0,35.7037,35.7496,35.696,35.7419,47600.0
2013-02-22 10:10:00,46.7,46.7,46.63,46.64,20200.0,35.7419,35.7419,35.6884,35.696,20200.0
2013-02-22 10:15:00,46.64,46.73,46.63,46.73,29600.0,35.696,35.7649,35.6884,35.7649,29600.0
2013-02-22 10:20:00,46.73,46.73,46.69,46.7,40100.0,35.7649,35.7649,35.7343,35.7419,40100.0
2013-02-22 10:25:00,46.7,46.73,46.69,46.71,14900.0,35.7419,35.7649,35.7343,35.7496,14900.0
2013-02-22 10:30:00,46.72,46.75,46.67,46.75,30600.0,35.7572,35.7802,35.719,35.7802,30600.0
2013-02-22 10:35:00,46.75,46.85,46.74,46.83,56000.0,35.7802,35.8567,35.7725,35.8414,56000.0
2013-02-22 10:40:00,46.83,46.83,46.74,46.79,19900.0,35.8414,35.8414,35.7725,35.8108,19900.0
2013-02-22 10:45:00,46.8,46.81,46.72,46.72,44300.0,35.8185,35.8261,35.7572,35.7572,44300.0
2013-02-22 10:50:00,46.72,46.73,46.66,46.66,33600.0,35.7572,35.7649,35.7113,35.7113,33600.0
2013-02-22 10:55:00,46.66,46.68,46.6,46.61,75300.0,35.7113,35.7266,35.6654,35.6731,75300.0
2013-02-22 11:00:00,46.62,46.7,46.61,46.68,45300.0,35.6807,35.7419,35.6731,35.7266,45300.0
2013-02-22 11:05:00,46.68,46.71,46.65,46.71,18300.0,35.7266,35.7496,35.7037,35.7496,18300.0
2013-02-22 11:10:00,46.72,46.72,46.64,46.66,26700.0,35.7572,35.7572,35.696,35.7113,26700.0
2013-02-22 11:15:00,46.66,46.66,46.61,46.63,27900.0,35.7113,35.7113,35.6731,35.6884,27900.0
2013-02-22 11:20:00,46.62,46.64,46.62,46.62,16600.0,35.6807,35.696,35.6807,35.6807,16600.0
2013-02-22 11:25:00,46.63,46.69,46.62,46.66,19000.0,35.6884,35.7343,35.6807,35.7113,19000.0
2013-02-22 11:30:00,46.66,46.66,46.63,46.65,20600.0,35.7113,35.7113,35.6884,35.7037,20600.0
2013-02-22 11:35:00,46.64,46.7,46.63,46.7,20100.0,35.696,35.7419,35.6884,35.7419,20100.0
2013-02-22 11:40:00,46.71,46.71,46.64,46.64,36800.0,35.7496,35.7496,35.696,35.696,36800.0
2013-02-22 11:45:00,46.64,46.7,46.64,46.67,30900.0,35.696,35.7419,35.696,35.719,30900.0
2013-02-22 11:50:00,46.67,46.72,46.67,46.7,33000.0,35.719,35.7572,35.719,35.7419,33000.0
2013-02-22 11:55:00,46.69,46.69,46.65,46.68,18000.0,35.7343,35.7343,35.7037,35.7266,18000.0
2013-02-22 12:00:00,46.68,46.68,46.64,46.66,19100.0,35.7266,35.7266,35.696,35.7113,19100.0
2013-02-22 12:05:00,46.66,46.67,46.64,46.66,15700.0,35.7113,35.719,35.696,35.7113,15700.0
2013-02-22 12:10:00,46.66,46.66,46.65,46.66,6800.0,35.7113,35.7113,35.7037,35.7113,6800.0
2013-02-22 12:15:00,46.66,46.67,46.66,46.66,8600.0,35.7113,35.719,35.7113,35.7113,8600.0
2013-02-22 12:20:00,46.66,46.66,46.64,46.65,26400.0,35.7113,35.7113,35.696,35.7037,26400.0
2013-02-22 12:25:00,46.66,46.68,46.66,46.67,9700.0,35.7113,35.7266,35.7113,35.719,9700.0
2013-02-22 12:30:00,46.66,46.71,46.66,46.7,16300.0,35.7113,35.7496,35.7113,35.7419,16300.0
2013-02-22 12:35:00,46.71,46.73,46.71,46.73,5300.0,35.7496,35.7649,35.7496,35.7649,5300.0
2013-02-22 12:40:00,46.73,46.75,46.73,46.75,19500.0,35.7649,35.7802,35.7649,35.7802,19500.0
2013-02-22 12:45:00,46.75,46.78,46.75,46.78,12300.0,35.7802,35.8032,35.7802,35.8032,12300.0
2013-02-22 12:50:00,46.78,46.8,46.73,46.74,10100.0,35.8032,35.8185,35.7649,35.7725,10100.0
2013-02-22 12:55:00,46.74,46.77,46.73,46.74,12700.0,35.7725,35.7955,35.7649,35.7725,12700.0
2013-02-22 13:00:00,46.75,46.75,46.72,46.73,14300.0,35.7802,35.7802,35.7572,35.7649,14300.0
2013-02-22 13:05:00,46.72,46.73,46.67,46.68,24100.0,35.7572,35.7649,35.719,35.7266,24100.0
2013-02-22 13:10:00,46.68,46.7,46.68,46.69,8000.0,35.7266,35.7419,35.7266,35.7343,8000.0
2013-02-22 13:15:00,46.69,46.7,46.68,46.7,9700.0,35.7343,35.7419,35.7266,35.7419,9700.0
2013-02-22 13:20:00,46.7,46.7,46.67,46.68,6100.0,35.7419,35.7419,35.719,35.7266,6100.0
2013-02-22 13:25:00,46.67,46.68,46.66,46.67,12100.0,35.719,35.7266,35.7113,35.719,12100.0
2013-02-22 13:30:00,46.66,46.67,46.66,46.67,4900.0,35.7113,35.719,35.7113,35.719,4900.0
2013-02-22 13:35:00,46.67,46.69,46.66,46.68,10100.0,35.719,35.7343,35.7113,35.7266,10100.0
2013-02-22 13:40:00,46.69,46.69,46.66,46.66,11500.0,35.7343,35.7343,35.7113,35.7113,11500.0
2013-02-22 13:45:00,46.67,46.69,46.66,46.67,15000.0,35.719,35.7343,35.7113,35.719,15000.0
2013-02-22 13:50:00,46.67,46.68,46.66,46.67,7800.0,35.719,35.7266,35.7113,35.719,7800.0
2013-02-22 13:55:00,46.66,46.67,46.65,46.66,16600.0,35.7113,35.719,35.7037,35.7113,16600.0
2013-02-22 14:00:00,46.66,46.67,46.65,46.66,23900.0,35.7113,35.719,35.7037,35.7113,23900.0
2013-02-22 14:05:00,46.65,46.66,46.59,46.6,18300.0,35.7037,35.7113,35.6577,35.6654,18300.0
2013-02-22 14:10:00,46.6,46.64,46.6,46.64,16300.0,35.6654,35.696,35.6654,35.696,16300.0
2013-02-22 14:15:00,46.64,46.65,46.6,46.61,15800.0,35.696,35.7037,35.6654,35.6731,15800.0
2013-02-22 14:20:00,46.6,46.62,46.59,46.6,20000.0,35.6654,35.6807,35.6577,35.6654,20000.0
2013-02-22 14:25:00,46.6,46.62,46.59,46.61,18600.0,35.6654,35.6807,35.6577,35.6731,18600.0
2013-02-22 14:30:00,46.62,46.63,46.61,46.63,24100.0,35.6807,35.6884,35.6731,35.6884,24100.0
2013-02-22 14:35:00,46.62,46.65,46.62,46.62,23600.0,35.6807,35.7037,35.6807,35.6807,23600.0
2013-02-22 14:40:00,46.62,46.63,46.6,46.6,12800.0,35.6807,35.6884,35.6654,35.6654,12800.0
2013-02-22 14:45:00,46.6,46.6,46.56,46.57,29500.0,35.6654,35.6654,35.6348,35.6424,29500.0
2013-02-22 14:50:00,46.57,46.63,46.57,46.62,57800.0,35.6424,35.6884,35.6424,35.6807,57800.0
2013-02-22 14:55:00,46.62,46.65,46.62,46.65,26600.0,35.6807,35.7037,35.6807,35.7037,26600.0
2013-02-22 15:00:00,46.64,46.66,46.64,46.66,15400.0,35.696,35.7113,35.696,35.7113,15400.0
2013-02-22 15:05:00,46.66,46.66,46.63,46.64,40900.0,35.7113,35.7113,35.6884,35.696,40900.0
2013-02-22 15:10:00,46.64,46.65,46.61,46.62,51700.0,35.696,35.7037,35.6731,35.6807,51700.0
2013-02-22 15:15:00,46.62,46.64,46.6,46.63,65700.0,35.6807,35.696,35.6654,35.6884,65700.0
2013-02-22 15:20:00,46.63,46.64,46.6,46.62,47300.0,35.6884,35.696,35.6654,35.6807,47300.0
2013-02-22 15:25:00,46.62,46.64,46.59,46.63,35300.0,35.6807,35.696,35.6577,35.6884,35300.0
2013-02-22 15:30:00,46.64,46.68,46.63,46.66,21900.0,35.696,35.7266,35.6884,35.7113,21900.0
2013-02-22 15:35:00,46.67,46.7,46.66,46.69,25700.0,35.719,35.7419,35.7113,35.7343,25700.0
2013-02-22 15:40:00,46.69,46.72,46.68,46.7,25600.0,35.7343,35.7572,35.7266,35.7419,25600.0
2013-02-22 15:45:00,46.71,46.71,46.66,46.66,48800.0,35.7496,35.7496,35.7113,35.7113,48800.0
2013-02-22 15:50:00,46.67,46.71,46.66,46.67,62200.0,35.719,35.7496,35.7113,35.719,62200.0
2013-02-22 15:55:00,46.68,46.74,46.67,46.74,127200.0,35.7266,35.7725,35.719,35.7725,127200.0
2013-02-25 09:30:00,46.87,46.88,46.61,46.67,91700.0,35.872,35.8797,35.6731,35.719,91700.0
2013-02-25 09:35:00,46.66,46.7,46.55,46.56,27900.0,35.7113,35.7419,35.6271,35.6348,27900.0
2013-02-25 09:40:00,46.56,46.57,46.47,46.47,42900.0,35.6348,35.6424,35.5659,35.5659,42900.0
2013-02-25 09:45:00,46.47,46.51,46.42,46.43,56400.0,35.5659,35.5965,35.5276,35.5353,56400.0
2013-02-25 09:50:00,46.44,46.5,46.42,46.49,54700.0,35.5429,35.5889,35.5276,35.5812,54700.0
2013-02-25 09:55:00,46.5,46.54,46.46,46.53,43500.0,35.5889,35.6195,35.5582,35.6118,43500.0
2013-02-25 10:00:00,46.53,46.58,46.53,46.54,35100.0,35.6118,35.6501,35.6118,35.6195,35100.0
2013-02-25 10:05:00,46.54,46.59,46.49,46.5,27500.0,35.6195,35.6577,35.5812,35.5889,27500.0
2013-02-25 10:10:00,46.51,46.57,46.5,46.53,30800.0,35.5965,35.6424,35.5889,35.6118,30800.0
2013-02-25 10:15:00,46.54,46.54,46.44,46.5,42500.0,35.6195,35.6195,35.5429,35.5889,42500.0
2013-02-25 10:20:00,46.51,46.51,46.37,46.38,62700.0,35.5965,35.5965,35.4894,35.497,62700.0
2013-02-25 10:25:00,46.39,46.41,46.31,46.31,39000.0,35.5047,35.52,35.4434,35.4434,39000.0
2013-02-25 10:30:00,46.31,46.41,46.3,46.39,48000.0,35.4434,35.52,35.4358,35.5047,48000.0
2013-02-25 10:35:00,46.38,46.4,46.3,46.32,41100.0,35.497,35.5123,35.4358,35.4511,41100.0
2013-02-25 10:40:00,46.33,46.36,46.3,46.35,48100.0,35.4588,35.4817,35.4358,35.4741,48100.0
2013-02-25 10:45:00,46.36,46.36,46.25,46.27,40200.0,35.4817,35.4817,35.3975,35.4128,40200.0
2013-02-25 10:50:00,46.26,46.26,46.18,46.19,42500.0,35.4052,35.4052,35.3439,35.3516,42500.0
2013-02-25 10:55:00,46.19,46.28,46.19,46.27,33500.0,35.3516,35.4205,35.3516,35.4128,33500.0
2013-02-25 11:00:00,46.27,46.3,46.25,46.29,85100.0,35.4128,35.4358,35.3975,35.4281,85100.0
2013-02-25 11:05:00,46.29,46.32,46.24,46.28,64600.0,35.4281,35.4511,35.3899,35.4205,64600.0
2013-02-25 11:10:00,46.29,46.3,46.25,46.26,33500.0,35.4281,35.4358,35.3975,35.4052,33500.0
2013-02-25 11:15:00,46.26,46.31,46.21,46.24,66900.0,35.4052,35.4434,35.3669,35.3899,66900.0
2013-02-25 11:20:00,46.23,46.24,46.2,46.24,27900.0,35.3822,35.3899,35.3593,35.3899,27900.0
2013-02-25 11:25:00,46.24,46.26,46.18,46.2,32000.0,35.3899,35.4052,35.3439,35.3593,32000.0
2013-02-25 11:30:00,46.2,46.23,46.19,46.22,40300.0,35.3593,35.3822,35.3516,35.3746,40300.0
2013-02-25 11:35:00,46.22,46.22,46.13,46.15,61300.0,35.3746,35.3746,35.3057,35.321,61300.0
2013-02-25 11:40:00,46.15,46.27,46.15,46.27,62800.0,35.321,35.4128,35.321,35.4128,62800.0
2013-02-25 11:45:00,46.27,46.43,46.26,46.4,264100.0,35.4128,35.5353,35.4052,35.5123,264100.0
2013-02-25 11:50:00,46.4,46.41,46.28,46.28,91400.0,35.5123,35.52,35.4205,35.4205,91400.0
2013-02-25 11:55:00,46.28,46.28,46.18,46.19,39200.0,35.4205,35.4205,35.3439,35.3516,39200.0
2013-02-25 12:00:00,46.18,46.21,46.15,46.16,43800.0,35.3439,35.3669,35.321,35.3286,43800.0
2013-02-25 12:05:00,46.18,46.21,46.15,46.21,62500.0,35.3439,35.3669,35.321,35.3669,62500.0
2013-02-25 12:10:00,46.21,46.22,46.19,46.19,17400.0,35.3669,35.3746,35.3516,35.3516,17400.0
2013-02-25 12:15:00,46.19,46.19,46.12,46.12,26800.0,35.3516,35.3516,35.298,35.298,26800.0
2013-02-25 12:20:00,46.12,46.17,46.1,46.17,19400.0,35.298,35.3363,35.2827,35.3363,19400.0
2013-02-25 12:25:00,46.17,46.17,46.12,46.15,22300.0,35.3363,35.3363,35.298,35.321,22300.0
2013-02-25 12:30:00,46.15,46.16,46.09,46.14,48600.0,35.321,35.3286,35.2751,35.3133,48600.0
2013-02-25 12:35:00,46.14,46.14,46.07,46.1,26200.0,35.3133,35.3133,35.2598,35.2827,26200.0
2013-02-25 12:40:00,46.1,46.11,46.07,46.08,15900.0,35.2827,35.2904,35.2598,35.2674,15900.0
2013-02-25 12:45:00,46.09,46.14,46.08,46.14,28000.0,35.2751,35.3133,35.2674,35.3133,28000.0
2013-02-25 12:50:00,46.14,46.16,46.11,46.11,16800.0,35.3133,35.3286,35.2904,35.2904,16800.0
2013-02-25 12:55:00,46.1,46.11,46.07,46.09,32700.0,35.2827,35.2904,35.2598,35.2751,32700.0
2013-02-25 13:00:00,46.09,46.11,46.06,46.06,24900.0,35.2751,35.2904,35.2521,35.2521,24900.0
2013-02-25 13:05:00,46.06,46.07,46.04,46.07,22500.0,35.2521,35.2598,35.2368,35.2598,22500.0
2013-02-25 13:10:00,46.07,46.08,46.05,46.08,20100.0,35.2598,35.2674,35.2445,35.2674,20100.0
2013-02-25 13:15:00,46.07,46.08,46.0,46.0,34500.0,35.2598,35.2674,35.2062,35.2062,34500.0
2013-02-25 13:20:00,46.01,46.02,45.98,45.99,44300.0,35.2138,35.2215,35.1909,35.1985,44300.0
2013-02-25 13:25:00,45.99,46.0,45.96,45.97,28500.0,35.1985,35.2062,35.1756,35.1832,28500.0
2013-02-25 13:30:00,45.97,45.98,45.87,45.88,57700.0,35.1832,35.1909,35.1067,35.1143,57700.0
2013-02-25 13:35:00,45.87,45.88,45.83,45.87,73100.0,35.1067,35.1143,35.0761,35.1067,73100.0
2013-02-25 13:40:00,45.86,45.88,45.8,45.83,41000.0,35.099,35.1143,35.0531,35.0761,41000.0
2013-02-25 13:45:00,45.83,45.83,45.78,45.81,55000.0,35.0761,35.0761,35.0378,35.0608,55000.0
2013-02-25 13:50:00,45.81,45.88,45.8,45.83,37400.0,35.0608,35.1143,35.0531,35.0761,37400.0
2013-02-25 13:55:00,45.83,45.84,45.76,45.77,42200.0,35.0761,35.0837,35.0225,35.0302,42200.0
2013-02-25 14:00:00,45.76,45.77,45.73,45.73,32900.0,35.0225,35.0302,34.9995,34.9995,32900.0
2013-02-25 14:05:00,45.73,45.82,45.67,45.82,37200.0,34.9995,35.0684,34.9536,35.0684,37200.0
2013-02-25 14:10:00,45.81,45.83,45.77,45.81,27700.0,35.0608,35.0761,35.0302,35.0608,27700.0
2013-02-25 14:15:00,45.82,45.9,45.81,45.89,41100.0,35.0684,35.1297,35.0608,35.122,41100.0
2013-02-25 14:20:00,45.89,45.9,45.87,45.88,17000.0,35.122,35.1297,35.1067,35.1143,17000.0
2013-02-25 14:25:00,45.88,45.91,45.87,45.9,18100.0,35.1143,35.1373,35.1067,35.1297,18100.0
2013-02-25 14:30:00,45.91,45.94,45.87,45.92,27100.0,35.1373,35.1603,35.1067,35.145,27100.0
2013-02-25 14:35:00,45.92,45.92,45.82,45.86,31700.0,35.145,35.145,35.0684,35.099,31700.0
2013-02-25 14:40:00,45.85,45.86,45.81,45.86,25800.0,35.0914,35.099,35.0608,35.099,25800.0
2013-02-25 14:45:00,45.86,45.86,45.78,45.83,35500.0,35.099,35.099,35.0378,35.0761,35500.0
2013-02-25 14:50:00,45.83,45.89,45.83,45.88,22600.0,35.0761,35.122,35.0761,35.1143,22600.0
2013-02-25 14:55:00,45.88,45.94,45.87,45.88,30400.0,35.1143,35.1603,35.1067,35.1143,30400.0
2013-02-25 15:00:00,45.88,45.92,45.86,45.9,34400.0,35.1143,35.145,35.099,35.1297,34400.0
2013-02-25 15:05:00,45.91,45.94,45.88,45.92,33500.0,35.1373,35.1603,35.1143,35.145,33500.0
2013-02-25 15:10:00,45.92,45.95,45.85,45.85,37200.0,35.145,35.1679,35.0914,35.0914,37200.0
2013-02-25 15:15:00,45.86,45.88,45.82,45.82,42500.0,35.099,35.1143,35.0684,35.0684,42500.0
2013-02-25 15:20:00,45.81,45.83,45.75,45.83,28800.0,35.0608,35.0761,35.0148,35.0761,28800.0
2013-02-25 15:25:00,45.83,45.84,45.74,45.76,80500.0,35.0761,35.0837,35.0072,35.0225,80500.0
2013-02-25 15:30:00,45.77,45.83,45.72,45.83,63100.0,35.0302,35.0761,34.9919,35.0761,63100.0
2013-02-25 15:35:00,45.82,45.82,45.75,45.76,62400.0,35.0684,35.0684,35.0148,35.0225,62400.0
2013-02-25 15:40:00,45.75,45.76,45.66,45.66,102900.0,35.0148,35.0225,34.946,34.946,102900.0
2013-02-25 15:45:00,45.66,45.71,45.56,45.56,123200.0,34.946,34.9842,34.8694,34.8694,123200.0
2013-02-25 15:50:00,45.56,45.57,45.4,45.44,192300.0,34.8694,34.8771,34.747,34.7776,192300.0
2013-02-25 15:55:00,45.44,45.45,45.36,45.37,320000.0,34.7776,34.7852,34.7164,34.724,320000.0
2013-02-26 09:30:00,45.27,45.44,45.25,45.32,54100.0,34.8376,34.9684,34.8222,34.8761,54100.0
2013-02-26 09:35:00,45.3,45.48,45.23,45.46,105300.0,34.8607,34.9992,34.8068,34.9838,105300.0
2013-02-26 09:40:00,45.47,45.62,45.46,45.59,99100.0,34.9915,35.1069,34.9838,35.0839,99100.0
2013-02-26 09:45:00,45.59,45.61,45.44,45.46,45800.0,35.0839,35.0992,34.9684,34.9838,45800.0
2013-02-26 09:50:00,45.46,45.55,45.46,45.49,63200.0,34.9838,35.0531,34.9838,35.0069,63200.0
2013-02-26 09:55:00,45.49,45.53,45.46,45.51,54300.0,35.0069,35.0377,34.9838,35.0223,54300.0
2013-02-26 10:00:00,45.53,45.58,45.39,45.44,65500.0,35.0377,35.0762,34.9299,34.9684,65500.0
2013-02-26 10:05:00,45.44,45.46,45.36,45.36,92600.0,34.9684,34.9838,34.9069,34.9069,92600.0
2013-02-26 10:10:00,45.35,45.41,45.27,45.27,105200.0,34.8992,34.9453,34.8376,34.8376,105200.0
2013-02-26 10:15:00,45.27,45.32,45.24,45.31,59000.0,34.8376,34.8761,34.8145,34.8684,59000.0
2013-02-26 10:20:00,45.31,45.31,45.23,45.26,53300.0,34.8684,34.8684,34.8068,34.8299,53300.0
2013-02-26 10:25:00,45.25,45.3,45.15,45.16,54600.0,34.8222,34.8607,34.7453,34.7529,54600.0
2013-02-26 10:30:00,45.15,45.19,45.02,45.11,76600.0,34.7453,34.776,34.6452,34.7145,76600.0
2013-02-26 10:35:00,45.12,45.31,45.09,45.28,92300.0,34.7222,34.8684,34.6991,34.8453,92300.0
2013-02-26 10:40:00,45.27,45.27,45.15,45.16,104300.0,34.8376,34.8376,34.7453,34.7529,104300.0
2013-02-26 10:45:00,45.16,45.27,45.14,45.25,98900.0,34.7529,34.8376,34.7376,34.8222,98900.0
2013-02-26 10:50:00,45.25,45.32,45.24,45.28,42300.0,34.8222,34.8761,34.8145,34.8453,42300.0
2013-02-26 10:55:00,45.28,45.3,45.24,45.28,60300.0,34.8453,34.8607,34.8145,34.8453,60300.0
2013-02-26 11:00:00,45.29,45.31,45.23,45.27,56400.0,34.853,34.8684,34.8068,34.8376,56400.0
2013-02-26 11:05:00,45.26,45.27,45.17,45.17,65000.0,34.8299,34.8376,34.7606,34.7606,65000.0
2013-02-26 11:10:00,45.17,45.25,45.16,45.16,24500.0,34.7606,34.8222,34.7529,34.7529,24500.0
2013-02-26 11:15:00,45.15,45.23,45.15,45.18,35300.0,34.7453,34.8068,34.7453,34.7683,35300.0
2013-02-26 11:20:00,45.19,45.23,45.12,45.16,43100.0,34.776,34.8068,34.7222,34.7529,43100.0
2013-02-26 11:25:00,45.16,45.29,45.16,45.2,26700.0,34.7529,34.853,34.7529,34.7837,26700.0
2013-02-26 11:30:00,45.21,45.25,45.16,45.18,67600.0,34.7914,34.8222,34.7529,34.7683,67600.0
2013-02-26 11:35:00,45.19,45.21,45.12,45.18,62300.0,34.776,34.7914,34.7222,34.7683,62300.0
2013-02-26 11:40:00,45.18,45.21,45.13,45.2,50000.0,34.7683,34.7914,34.7299,34.7837,50000.0
2013-02-26 11:45:00,45.19,45.21,45.15,45.18,30300.0,34.776,34.7914,34.7453,34.7683,30300.0
2013-02-26 11:50:00,45.18,45.27,45.18,45.25,33200.0,34.7683,34.8376,34.7683,34.8222,33200.0
2013-02-26 11:55:00,45.24,45.28,45.22,45.25,28200.0,34.8145,34.8453,34.7991,34.8222,28200.0
2013-02-26 12:00:00,45.24,45.33,45.21,45.33,31800.0,34.8145,34.8838,34.7914,34.8838,31800.0
2013-02-26 12:05:00,45.33,45.42,45.29,45.42,28600.0,34.8838,34.953,34.853,34.953,28600.0
2013-02-26 12:10:00,45.41,45.41,45.35,45.4,34900.0,34.9453,34.9453,34.8992,34.9376,34900.0
2013-02-26 12:15:00,45.4,45.43,45.35,45.35,22400.0,34.9376,34.9607,34.8992,34.8992,22400.0
2013-02-26 12:20:00,45.36,45.41,45.36,45.4,25300.0,34.9069,34.9453,34.9069,34.9376,25300.0
2013-02-26 12:25:00,45.4,45.48,45.4,45.42,22400.0,34.9376,34.9992,34.9376,34.953,22400.0
2013-02-26 12:30:00,45.43,45.52,45.39,45.48,31300.0,34.9607,35.03,34.9299,34.9992,31300.0
2013-02-26 12:35:00,45.48,45.6,45.48,45.6,29400.0,34.9992,35.0916,34.9992,35.0916,29400.0
2013-02-26 12:40:00,45.59,45.6,45.55,45.58,22900.0,35.0839,35.0916,35.0531,35.0762,22900.0
2013-02-26 12:45:00,45.58,45.58,45.5,45.51,30500.0,35.0762,35.0762,35.0146,35.0223,30500.0
2013-02-26 12:50:00,45.51,45.51,45.47,45.5,25700.0,35.0223,35.0223,34.9915,35.0146,25700.0
2013-02-26 12:55:00,45.5,45.52,45.47,45.5,24200.0,35.0146,35.03,34.9915,35.0146,24200.0
2013-02-26 13:00:00,45.5,45.52,45.48,45.51,45200.0,35.0146,35.03,34.9992,35.0223,45200.0
2013-02-26 13:05:00,45.5,45.52,45.47,45.52,24400.0,35.0146,35.03,34.9915,35.03,24400.0
2013-02-26 13:10:00,45.51,45.51,45.43,45.47,28000.0,35.0223,35.0223,34.9607,34.9915,28000.0
2013-02-26 13:15:00,45.47,45.49,45.38,45.4,21500.0,34.9915,35.0069,34.9223,34.9376,21500.0
2013-02-26 13:20:00,45.4,45.44,45.38,45.44,22900.0,34.9376,34.9684,34.9223,34.9684,22900.0
2013-02-26 13:25:00,45.44,45.46,45.41,45.43,13500.0,34.9684,34.9838,34.9453,34.9607,13500.0
2013-02-26 13:30:00,45.44,45.49,45.41,45.43,24800.0,34.9684,35.0069,34.9453,34.9607,24800.0
2013-02-26 13:35:00,45.42,45.5,45.4,45.48,17800.0,34.953,35.0146,34.9376,34.9992,17800.0
2013-02-26 13:40:00,45.48,45.5,45.41,45.44,20500.0,34.9992,35.0146,34.9453,34.9684,20500.0
2013-02-26 13:45:00,45.46,45.51,45.43,45.45,40300.0,34.9838,35.0223,34.9607,34.9761,40300.0
2013-02-26 13:50:00,45.46,45.5,45.43,45.5,19500.0,34.9838,35.0146,34.9607,35.0146,19500.0
2013-02-26 13:55:00,45.5,45.51,45.47,45.49,30200.0,35.0146,35.0223,34.9915,35.0069,30200.0
2013-02-26 14:00:00,45.49,45.52,45.49,45.5,34600.0,35.0069,35.03,35.0069,35.0146,34600.0
2013-02-26 14:05:00,45.5,45.52,45.48,45.5,24000.0,35.0146,35.03,34.9992,35.0146,24000.0
2013-02-26 14:10:00,45.5,45.5,45.48,45.5,19500.0,35.0146,35.0146,34.9992,35.0146,19500.0
2013-02-26 14:15:00,45.5,45.52,45.47,45.5,21700.0,35.0146,35.03,34.9915,35.0146,21700.0
2013-02-26 14:20:00,45.51,45.56,45.5,45.54,42000.0,35.0223,35.0608,35.0146,35.0454,42000.0
2013-02-26 14:25:00,45.54,45.58,45.53,45.58,22100.0,35.0454,35.0762,35.0377,35.0762,22100.0
2013-02-26 14:30:00,45.58,45.6,45.55,45.59,24000.0,35.0762,35.0916,35.0531,35.0839,24000.0
2013-02-26 14:35:00,45.61,45.64,45.59,45.61,35800.0,35.0992,35.1223,35.0839,35.0992,35800.0
2013-02-26 14:40:00,45.61,45.61,45.58,45.61,32600.0,35.0992,35.0992,35.0762,35.0992,32600.0
2013-02-26 14:45:00,45.62,45.63,45.57,45.58,26100.0,35.1069,35.1146,35.0685,35.0762,26100.0
2013-02-26 14:50:00,45.57,45.59,45.52,45.55,28300.0,35.0685,35.0839,35.03,35.0531,28300.0
2013-02-26 14:55:00,45.55,45.58,45.53,45.54,27000.0,35.0531,35.0762,35.0377,35.0454,27000.0
2013-02-26 15:00:00,45.55,45.63,45.55,45.61,33800.0,35.0531,35.1146,35.0531,35.0992,33800.0
2013-02-26 15:05:00,45.62,45.64,45.55,45.62,35700.0,35.1069,35.1223,35.0531,35.1069,35700.0
2013-02-26 15:10:00,45.62,45.63,45.52,45.57,41900.0,35.1069,35.1146,35.03,35.0685,41900.0
2013-02-26 15:15:00,45.57,45.62,45.52,45.58,52400.0,35.0685,35.1069,35.03,35.0762,52400.0
2013-02-26 15:20:00,45.58,45.62,45.53,45.59,74100.0,35.0762,35.1069,35.0377,35.0839,74100.0
2013-02-26 15:25:00,45.59,45.62,45.56,45.62,56400.0,35.0839,35.1069,35.0608,35.1069,56400.0
2013-02-26 15:30:00,45.63,45.63,45.53,45.58,62900.0,35.1146,35.1146,35.0377,35.0762,62900.0
2013-02-26 15:35:00,45.59,45.62,45.55,45.59,82100.0,35.0839,35.1069,35.0531,35.0839,82100.0
2013-02-26 15:40:00,45.61,45.71,45.6,45.67,99600.0,35.0992,35.1762,35.0916,35.1454,99600.0
2013-02-26 15:45:00,45.68,45.72,45.63,45.67,90700.0,35.1531,35.1839,35.1146,35.1454,90700.0
2013-02-26 15:50:00,45.66,45.7,45.65,45.67,79500.0,35.1377,35.1685,35.13,35.1454,79500.0
2013-02-26 15:55:00,45.67,45.68,45.61,45.66,202900.0,35.1454,35.1531,35.0992,35.1377,202900.0
2013-02-27 09:30:00,45.44,45.48,45.17,45.19,113100.0,34.9684,34.9992,34.7606,34.776,113100.0
2013-02-27 09:35:00,45.17,45.23,45.11,45.18,74800.0,34.7606,34.8068,34.7145,34.7683,74800.0
2013-02-27 09:40:00,45.19,45.4,45.18,45.37,177800.0,34.776,34.9376,34.7683,34.9146,177800.0
2013-02-27 09:45:00,45.37,45.46,45.36,45.37,56700.0,34.9146,34.9838,34.9069,34.9146,56700.0
2013-02-27 09:50:00,45.37,45.46,45.37,45.45,36300.0,34.9146,34.9838,34.9146,34.9761,36300.0
2013-02-27 09:55:00,45.46,45.6,45.43,45.6,31600.0,34.9838,35.0916,34.9607,35.0916,31600.0
2013-02-27 10:00:00,45.6,45.69,45.56,45.57,49100.0,35.0916,35.1608,35.0608,35.0685,49100.0
2013-02-27 10:05:00,45.58,45.65,45.51,45.65,38700.0,35.0762,35.13,35.0223,35.13,38700.0
2013-02-27 10:10:00,45.65,45.73,45.65,45.73,36900.0,35.13,35.1916,35.13,35.1916,36900.0
2013-02-27 10:15:00,45.73,45.78,45.71,45.78,33600.0,35.1916,35.2301,35.1762,35.2301,33600.0
2013-02-27 10:20:00,45.78,45.85,45.77,45.79,57300.0,35.2301,35.2839,35.2224,35.2378,57300.0
2013-02-27 10:25:00,45.79,45.81,45.74,45.74,20000.0,35.2378,35.2532,35.1993,35.1993,20000.0
2013-02-27 10:30:00,45.75,45.84,45.75,45.84,33300.0,35.207,35.2762,35.207,35.2762,33300.0
2013-02-27 10:35:00,45.85,45.85,45.75,45.76,31100.0,35.2839,35.2839,35.207,35.2147,31100.0
2013-02-27 10:40:00,45.77,45.8,45.73,45.74,34600.0,35.2224,35.2455,35.1916,35.1993,34600.0
2013-02-27 10:45:00,45.74,45.74,45.62,45.62,36000.0,35.1993,35.1993,35.1069,35.1069,36000.0
2013-02-27 10:50:00,45.63,45.72,45.62,45.69,19700.0,35.1146,35.1839,35.1069,35.1608,19700.0
2013-02-27 10:55:00,45.69,45.78,45.69,45.77,28300.0,35.1608,35.2301,35.1608,35.2224,28300.0
2013-02-27 11:00:00,45.78,45.92,45.78,45.89,40300.0,35.2301,35.3378,35.2301,35.3147,40300.0
2013-02-27 11:05:00,45.89,45.94,45.88,45.92,44100.0,35.3147,35.3532,35.307,35.3378,44100.0
2013-02-27 11:10:00,45.93,45.94,45.87,45.9,28200.0,35.3455,35.3532,35.2993,35.3224,28200.0
2013-02-27 11:15:00,45.89,45.89,45.78,45.81,36000.0,35.3147,35.3147,35.2301,35.2532,36000.0
2013-02-27 11:20:00,45.81,45.81,45.7,45.71,45500.0,35.2532,35.2532,35.1685,35.1762,45500.0
2013-02-27 11:25:00,45.72,45.75,45.68,45.73,19100.0,35.1839,35.207,35.1531,35.1916,19100.0
2013-02-27 11:30:00,45.74,45.76,45.68,45.68,28900.0,35.1993,35.2147,35.1531,35.1531,28900.0
2013-02-27 11:35:00,45.68,45.72,45.67,45.72,19200.0,35.1531,35.1839,35.1454,35.1839,19200.0
2013-02-27 11:40:00,45.71,45.72,45.68,45.69,18000.0,35.1762,35.1839,35.1531,35.1608,18000.0
2013-02-27 11:45:00,45.69,45.72,45.68,45.7,13300.0,35.1608,35.1839,35.1531,35.1685,13300.0
2013-02-27 11:50:00,45.7,45.77,45.7,45.77,12700.0,35.1685,35.2224,35.1685,35.2224,12700.0
2013-02-27 11:55:00,45.77,45.77,45.73,45.76,17300.0,35.2224,35.2224,35.1916,35.2147,17300.0
2013-02-27 12:00:00,45.76,45.76,45.74,45.76,14000.0,35.2147,35.2147,35.1993,35.2147,14000.0
2013-02-27 12:05:00,45.77,45.81,45.76,45.78,32600.0,35.2224,35.2532,35.2147,35.2301,32600.0
2013-02-27 12:10:00,45.78,45.79,45.75,45.78,26800.0,35.2301,35.2378,35.207,35.2301,26800.0
2013-02-27 12:15:00,45.79,45.84,45.78,45.83,19200.0,35.2378,35.2762,35.2301,35.2685,19200.0
2013-02-27 12:20:00,45.83,45.87,45.8,45.85,28300.0,35.2685,35.2993,35.2455,35.2839,28300.0
2013-02-27 12:25:00,45.86,45.91,45.85,45.91,14000.0,35.2916,35.3301,35.2839,35.3301,14000.0
2013-02-27 12:30:00,45.91,45.93,45.89,45.91,22300.0,35.3301,35.3455,35.3147,35.3301,22300.0
2013-02-27 12:35:00,45.92,45.93,45.86,45.87,17300.0,35.3378,35.3455,35.2916,35.2993,17300.0
2013-02-27 12:40:00,45.87,45.87,45.85,45.85,10600.0,35.2993,35.2993,35.2839,35.2839,10600.0
2013-02-27 12:45:00,45.85,45.89,45.85,45.85,17400.0,35.2839,35.3147,35.2839,35.2839,17400.0
2013-02-27 12:50:00,45.85,45.87,45.84,45.87,25200.0,35.2839,35.2993,35.2762,35.2993,25200.0
2013-02-27 12:55:00,45.87,45.91,45.84,45.85,29800.0,35.2993,35.3301,35.2762,35.2839,29800.0
2013-02-27 13:00:00,45.86,45.87,45.82,45.86,18100.0,35.2916,35.2993,35.2609,35.2916,18100.0
2013-02-27 13:05:00,45.87,45.87,45.82,45.85,12300.0,35.2993,35.2993,35.2609,35.2839,12300.0
2013-02-27 13:10:00,45.86,45.86,45.8,45.81,47200.0,35.2916,35.2916,35.2455,35.2532,47200.0
2013-02-27 13:15:00,45.82,45.82,45.79,45.79,10600.0,35.2609,35.2609,35.2378,35.2378,10600.0
2013-02-27 13:20:00,45.8,45.81,45.79,45.81,17300.0,35.2455,35.2532,35.2378,35.2532,17300.0
2013-02-27 13:25:00,45.81,45.87,45.81,45.86,6900.0,35.2532,35.2993,35.2532,35.2916,6900.0
2013-02-27 13:30:00,45.87,45.91,45.87,45.9,20100.0,35.2993,35.3301,35.2993,35.3224,20100.0
2013-02-27 13:35:00,45.9,45.93,45.87,45.9,24200.0,35.3224,35.3455,35.2993,35.3224,24200.0
2013-02-27 13:40:00,45.89,45.89,45.86,45.88,12900.0,35.3147,35.3147,35.2916,35.307,12900.0
2013-02-27 13:45:00,45.88,45.88,45.85,45.85,16000.0,35.307,35.307,35.2839,35.2839,16000.0
2013-02-27 13:50:00,45.84,45.89,45.84,45.89,13300.0,35.2762,35.3147,35.2762,35.3147,13300.0
2013-02-27 13:55:00,45.88,45.9,45.88,45.9,16200.0,35.307,35.3224,35.307,35.3224,16200.0
2013-02-27 14:00:00,45.91,45.91,45.87,45.89,23000.0,35.3301,35.3301,35.2993,35.3147,23000.0
2013-02-27 14:05:00,45.9,45.93,45.9,45.92,19600.0,35.3224,35.3455,35.3224,35.3378,19600.0
2013-02-27 14:10:00,45.93,45.97,45.92,45.97,29200.0,35.3455,35.3763,35.3378,35.3763,29200.0
2013-02-27 14:15:00,45.96,45.97,45.93,45.93,42200.0,35.3686,35.3763,35.3455,35.3455,42200.0
2013-02-27 14:20:00,45.94,45.98,45.94,45.98,23700.0,35.3532,35.384,35.3532,35.384,23700.0
2013-02-27 14:25:00,45.98,46.03,45.98,46.01,23800.0,35.384,35.4225,35.384,35.4071,23800.0
2013-02-27 14:30:00,46.02,46.04,45.95,45.96,28800.0,35.4148,35.4302,35.3609,35.3686,28800.0
2013-02-27 14:35:00,45.96,45.98,45.94,45.96,17700.0,35.3686,35.384,35.3532,35.3686,17700.0
2013-02-27 14:40:00,45.96,45.96,45.94,45.96,8700.0,35.3686,35.3686,35.3532,35.3686,8700.0
2013-02-27 14:45:00,45.97,46.04,45.97,46.01,29400.0,35.3763,35.4302,35.3763,35.4071,29400.0
2013-02-27 14:50:00,46.01,46.02,45.97,45.97,21100.0,35.4071,35.4148,35.3763,35.3763,21100.0
2013-02-27 14:55:00,45.97,46.03,45.96,46.02,49500.0,35.3763,35.4225,35.3686,35.4148,49500.0
2013-02-27 15:00:00,46.01,46.01,45.96,45.96,25400.0,35.4071,35.4071,35.3686,35.3686,25400.0
2013-02-27 15:05:00,45.96,45.99,45.94,45.99,36500.0,35.3686,35.3917,35.3532,35.3917,36500.0
2013-02-27 15:10:00,45.98,46.05,45.96,46.04,28000.0,35.384,35.4378,35.3686,35.4302,28000.0
2013-02-27 15:15:00,46.05,46.06,46.02,46.06,22100.0,35.4378,35.4455,35.4148,35.4455,22100.0
2013-02-27 15:20:00,46.07,46.07,46.02,46.05,38900.0,35.4532,35.4532,35.4148,35.4378,38900.0
2013-02-27 15:25:00,46.06,46.11,46.03,46.06,49200.0,35.4455,35.484,35.4225,35.4455,49200.0
2013-02-27 15:30:00,46.06,46.1,46.04,46.1,43200.0,35.4455,35.4763,35.4302,35.4763,43200.0
2013-02-27 15:35:00,46.1,46.12,46.07,46.09,51700.0,35.4763,35.4917,35.4532,35.4686,51700.0
2013-02-27 15:40:00,46.1,46.12,46.06,46.11,75900.0,35.4763,35.4917,35.4455,35.484,75900.0
2013-02-27 15:45:00,46.11,46.14,46.07,46.08,80800.0,35.484,35.5071,35.4532,35.4609,80800.0
2013-02-27 15:50:00,46.09,46.09,46.06,46.09,56900.0,35.4686,35.4686,35.4455,35.4686,56900.0
2013-02-27 15:55:00,46.09,46.09,46.02,46.05,185400.0,35.4686,35.4686,35.4148,35.4378,185400.0
2013-02-28 09:30:00,45.98,45.99,45.92,45.95,41700.0,35.384,35.3917,35.3378,35.3609,41700.0
2013-02-28 09:35:00,45.95,46.16,45.95,46.16,24800.0,35.3609,35.5225,35.3609,35.5225,24800.0
2013-02-28 09:40:00,46.16,46.26,46.16,46.19,18800.0,35.5225,35.5995,35.5225,35.5456,18800.0
2013-02-28 09:45:00,46.17,46.21,46.12,46.14,26900.0,35.5302,35.561,35.4917,35.5071,26900.0
2013-02-28 09:50:00,46.14,46.14,45.96,45.99,58800.0,35.5071,35.5071,35.3686,35.3917,58800.0
2013-02-28 09:55:00,45.99,46.04,45.85,45.98,97100.0,35.3917,35.4302,35.2839,35.384,97100.0
2013-02-28 10:00:00,45.99,46.04,45.88,45.9,30200.0,35.3917,35.4302,35.307,35.3224,30200.0
2013-02-28 10:05:00,45.9,45.97,45.9,45.93,65800.0,35.3224,35.3763,35.3224,35.3455,65800.0
2013-02-28 10:10:00,45.93,45.97,45.92,45.95,36400.0,35.3455,35.3763,35.3378,35.3609,36400.0
2013-02-28 10:15:00,45.96,45.99,45.87,45.91,39300.0,35.3686,35.3917,35.2993,35.3301,39300.0
2013-02-28 10:20:00,45.92,46.03,45.92,45.97,27300.0,35.3378,35.4225,35.3378,35.3763,27300.0
2013-02-28 10:25:00,45.97,45.97,45.88,45.89,29900.0,35.3763,35.3763,35.307,35.3147,29900.0
2013-02-28 10:30:00,45.88,45.9,45.85,45.87,28700.0,35.307,35.3224,35.2839,35.2993,28700.0
2013-02-28 10:35:00,45.88,45.91,45.82,45.86,39600.0,35.307,35.3301,35.2609,35.2916,39600.0
2013-02-28 10:40:00,45.85,45.86,45.8,45.84,22000.0,35.2839,35.2916,35.2455,35.2762,22000.0
2013-02-28 10:45:00,45.84,45.85,45.77,45.79,32400.0,35.2762,35.2839,35.2224,35.2378,32400.0
2013-02-28 10:50:00,45.78,45.81,45.77,45.8,26300.0,35.2301,35.2532,35.2224,35.2455,26300.0
2013-02-28 10:55:00,45.8,45.87,45.8,45.84,25000.0,35.2455,35.2993,35.2455,35.2762,25000.0
2013-02-28 11:00:00,45.83,45.96,45.8,45.96,30300.0,35.2685,35.3686,35.2455,35.3686,30300.0
2013-02-28 11:05:00,45.97,45.99,45.94,45.97,19100.0,35.3763,35.3917,35.3532,35.3763,19100.0
2013-02-28 11:10:00,45.97,45.99,45.95,45.95,15800.0,35.3763,35.3917,35.3609,35.3609,15800.0
2013-02-28 11:15:00,45.95,46.04,45.94,46.04,22300.0,35.3609,35.4302,35.3532,35.4302,22300.0
2013-02-28 11:20:00,46.04,46.09,46.03,46.09,31400.0,35.4302,35.4686,35.4225,35.4686,31400.0
2013-02-28 11:25:00,46.09,46.13,46.08,46.12,38000.0,35.4686,35.4994,35.4609,35.4917,38000.0
2013-02-28 11:30:00,46.13,46.13,46.08,46.08,23200.0,35.4994,35.4994,35.4609,35.4609,23200.0
2013-02-28 11:35:00,46.08,46.09,46.0,46.03,29100.0,35.4609,35.4686,35.3994,35.4225,29100.0
2013-02-28 11:40:00,46.03,46.09,46.01,46.09,28500.0,35.4225,35.4686,35.4071,35.4686,28500.0
2013-02-28 11:45:00,46.1,46.11,46.09,46.11,24600.0,35.4763,35.484,35.4686,35.484,24600.0
2013-02-28 11:50:00,46.11,46.11,46.03,46.04,20800.0,35.484,35.484,35.4225,35.4302,20800.0
2013-02-28 11:55:00,46.05,46.05,46.02,46.03,12300.0,35.4378,35.4378,35.4148,35.4225,12300.0
2013-02-28 12:00:00,46.03,46.07,46.03,46.06,16700.0,35.4225,35.4532,35.4225,35.4455,16700.0
2013-02-28 12:05:00,46.05,46.05,46.01,46.02,10600.0,35.4378,35.4378,35.4071,35.4148,10600.0
2013-02-28 12:10:00,46.01,46.03,46.0,46.01,13200.0,35.4071,35.4225,35.3994,35.4071,13200.0
2013-02-28 12:15:00,46.01,46.01,45.99,46.01,13900.0,35.4071,35.4071,35.3917,35.4071,13900.0
2013-02-28 12:20:00,46.0,46.01,45.99,46.01,13200.0,35.3994,35.4071,35.3917,35.4071,13200.0
2013-02-28 12:25:00,46.01,46.01,45.99,46.0,8300.0,35.4071,35.4071,35.3917,35.3994,8300.0
2013-02-28 12:30:00,46.0,46.0,45.99,46.0,10200.0,35.3994,35.3994,35.3917,35.3994,10200.0
2013-02-28 12:35:00,46.01,46.04,46.01,46.03,28100.0,35.4071,35.4302,35.4071,35.4225,28100.0
2013-02-28 12:40:00,46.03,46.03,46.0,46.0,10600.0,35.4225,35.4225,35.3994,35.3994,10600.0
2013-02-28 12:45:00,46.0,46.02,46.0,46.01,16600.0,35.3994,35.4148,35.3994,35.4071,16600.0
2013-02-28 12:50:00,46.0,46.02,45.99,45.99,18900.0,35.3994,35.4148,35.3917,35.3917,18900.0
2013-02-28 12:55:00,45.99,46.02,45.98,45.98,60200.0,35.3917,35.4148,35.384,35.384,60200.0
2013-02-28 13:00:00,45.99,46.02,45.98,46.02,16100.0,35.3917,35.4148,35.384,35.4148,16100.0
2013-02-28 13:05:00,46.01,46.02,45.99,46.01,16000.0,35.4071,35.4148,35.3917,35.4071,16000.0
2013-02-28 13:10:00,46.01,46.03,45.99,46.0,13100.0,35.4071,35.4225,35.3917,35.3994,13100.0
2013-02-28 13:15:00,46.0,46.05,45.98,46.05,25900.0,35.3994,35.4378,35.384,35.4378,25900.0
2013-02-28 13:20:00,46.04,46.1,46.03,46.08,32000.0,35.4302,35.4763,35.4225,35.4609,32000.0
2013-02-28 13:25:00,46.09,46.15,46.09,46.09,43200.0,35.4686,35.5148,35.4686,35.4686,43200.0
2013-02-28 13:30:00,46.1,46.11,46.06,46.09,30400.0,35.4763,35.484,35.4455,35.4686,30400.0
2013-02-28 13:35:00,46.09,46.12,46.07,46.07,34100.0,35.4686,35.4917,35.4532,35.4532,34100.0
2013-02-28 13:40:00,46.07,46.11,46.07,46.11,8500.0,35.4532,35.484,35.4532,35.484,8500.0
2013-02-28 13:45:00,46.1,46.15,46.09,46.15,30700.0,35.4763,35.5148,35.4686,35.5148,30700.0
2013-02-28 13:50:00,46.16,46.18,46.14,46.17,12100.0,35.5225,35.5379,35.5071,35.5302,12100.0
2013-02-28 13:55:00,46.18,46.23,46.17,46.2,41800.0,35.5379,35.5764,35.5302,35.5533,41800.0
2013-02-28 14:00:00,46.19,46.2,46.18,46.2,18800.0,35.5456,35.5533,35.5379,35.5533,18800.0
2013-02-28 14:05:00,46.2,46.26,46.19,46.25,38700.0,35.5533,35.5995,35.5456,35.5918,38700.0
2013-02-28 14:10:00,46.25,46.28,46.2,46.28,51400.0,35.5918,35.6148,35.5533,35.6148,51400.0
2013-02-28 14:15:00,46.28,46.29,46.27,46.29,14100.0,35.6148,35.6225,35.6072,35.6225,14100.0
2013-02-28 14:20:00,46.29,46.33,46.29,46.33,44500.0,35.6225,35.6533,35.6225,35.6533,44500.0
2013-02-28 14:25:00,46.33,46.34,46.29,46.29,15700.0,35.6533,35.661,35.6225,35.6225,15700.0
2013-02-28 14:30:00,46.3,46.32,46.21,46.24,53000.0,35.6302,35.6456,35.561,35.5841,53000.0
2013-02-28 14:35:00,46.24,46.26,46.21,46.21,35400.0,35.5841,35.5995,35.561,35.561,35400.0
2013-02-28 14:40:00,46.21,46.26,46.2,46.24,42100.0,35.561,35.5995,35.5533,35.5841,42100.0
2013-02-28 14:45:00,46.24,46.24,46.18,46.19,47800.0,35.5841,35.5841,35.5379,35.5456,47800.0
2013-02-28 14:50:00,46.19,46.21,46.16,46.19,27700.0,35.5456,35.561,35.5225,35.5456,27700.0
2013-02-28 14:55:00,46.19,46.21,46.17,46.19,14300.0,35.5456,35.561,35.5302,35.5456,14300.0
2013-02-28 15:00:00,46.19,46.2,46.16,46.19,14200.0,35.5456,35.5533,35.5225,35.5456,14200.0
2013-02-28 15:05:00,46.19,46.21,46.16,46.19,34500.0,35.5456,35.561,35.5225,35.5456,34500.0
2013-02-28 15:10:00,46.19,46.2,46.16,46.17,31800.0,35.5456,35.5533,35.5225,35.5302,31800.0
2013-02-28 15:15:00,46.17,46.19,46.12,46.18,40800.0,35.5302,35.5456,35.4917,35.5379,40800.0
2013-02-28 15:20:00,46.18,46.19,46.14,46.15,47400.0,35.5379,35.5456,35.5071,35.5148,47400.0
2013-02-28 15:25:00,46.16,46.21,46.14,46.19,42100.0,35.5225,35.561,35.5071,35.5456,42100.0
2013-02-28 15:30:00,46.19,46.21,46.16,46.18,41000.0,35.5456,35.561,35.5225,35.5379,41000.0
2013-02-28 15:35:00,46.17,46.21,46.16,46.21,101500.0,35.5302,35.561,35.5225,35.561,101500.0
2013-02-28 15:40:00,46.21,46.22,46.16,46.21,89200.0,35.561,35.5687,35.5225,35.561,89200.0
2013-02-28 15:45:00,46.22,46.27,46.18,46.23,149000.0,35.5687,35.6072,35.5379,35.5764,149000.0
2013-02-28 15:50:00,46.23,46.24,46.13,46.14,90000.0,35.5764,35.5841,35.4994,35.5071,90000.0
2013-02-28 15:55:00,46.14,46.16,46.02,46.02,209900.0,35.5071,35.5225,35.4148,35.4148,209900.0
2013-03-01 09:30:00,45.96,46.22,45.78,45.79,85900.0,35.3686,35.5687,35.2301,35.2378,85900.0
2013-03-01 09:35:00,45.78,45.8,45.5,45.54,56200.0,35.2301,35.2455,35.0146,35.0454,56200.0
2013-03-01 09:40:00,45.51,45.72,45.5,45.61,41600.0,35.0223,35.1839,35.0146,35.0992,41600.0
2013-03-01 09:45:00,45.62,45.68,45.6,45.65,35700.0,35.1069,35.1531,35.0916,35.13,35700.0
2013-03-01 09:50:00,45.65,45.93,45.65,45.93,74500.0,35.13,35.3455,35.13,35.3455,74500.0
2013-03-01 09:55:00,45.93,46.05,45.89,46.0,64600.0,35.3455,35.4378,35.3147,35.3994,64600.0
2013-03-01 10:00:00,46.0,46.12,45.99,46.02,99800.0,35.3994,35.4917,35.3917,35.4148,99800.0
2013-03-01 10:05:00,46.02,46.07,45.99,46.01,87600.0,35.4148,35.4532,35.3917,35.4071,87600.0
2013-03-01 10:10:00,46.01,46.01,45.9,45.91,44900.0,35.4071,35.4071,35.3224,35.3301,44900.0
2013-03-01 10:15:00,45.91,45.91,45.83,45.86,28100.0,35.3301,35.3301,35.2685,35.2916,28100.0
2013-03-01 10:20:00,45.86,45.86,45.76,45.81,26800.0,35.2916,35.2916,35.2147,35.2532,26800.0
2013-03-01 10:25:00,45.81,45.95,45.79,45.95,45100.0,35.2532,35.3609,35.2378,35.3609,45100.0
2013-03-01 10:30:00,45.96,46.04,45.96,45.97,31000.0,35.3686,35.4302,35.3686,35.3763,31000.0
2013-03-01 10:35:00,45.97,46.0,45.95,45.95,30800.0,35.3763,35.3994,35.3609,35.3609,30800.0
2013-03-01 10:40:00,45.95,45.96,45.9,45.91,51700.0,35.3609,35.3686,35.3224,35.3301,51700.0
2013-03-01 10:45:00,45.9,45.92,45.86,45.87,124500.0,35.3224,35.3378,35.2916,35.2993,124500.0
2013-03-01 10:50:00,45.87,45.93,45.87,45.9,53100.0,35.2993,35.3455,35.2993,35.3224,53100.0
2013-03-01 10:55:00,45.9,45.96,45.88,45.96,36700.0,35.3224,35.3686,35.307,35.3686,36700.0
2013-03-01 11:00:00,45.96,46.08,45.96,46.05,49600.0,35.3686,35.4609,35.3686,35.4378,49600.0
2013-03-01 11:05:00,46.05,46.17,46.05,46.13,55800.0,35.4378,35.5302,35.4378,35.4994,55800.0
2013-03-01 11:10:00,46.14,46.2,46.11,46.16,37700.0,35.5071,35.5533,35.484,35.5225,37700.0
2013-03-01 11:15:00,46.16,46.16,46.11,46.14,43400.0,35.5225,35.5225,35.484,35.5071,43400.0
2013-03-01 11:20:00,46.13,46.2,46.11,46.18,34900.0,35.4994,35.5533,35.484,35.5379,34900.0
2013-03-01 11:25:00,46.18,46.19,46.08,46.09,66500.0,35.5379,35.5456,35.4609,35.4686,66500.0
2013-03-01 11:30:00,46.08,46.1,46.04,46.06,43200.0,35.4609,35.4763,35.4302,35.4455,43200.0
2013-03-01 11:35:00,46.07,46.11,46.03,46.07,27800.0,35.4532,35.484,35.4225,35.4532,27800.0
2013-03-01 11:40:00,46.06,46.06,45.96,45.97,24100.0,35.4455,35.4455,35.3686,35.3763,24100.0
2013-03-01 11:45:00,45.98,46.0,45.93,45.96,36100.0,35.384,35.3994,35.3455,35.3686,36100.0
2013-03-01 11:50:00,45.97,46.03,45.97,46.01,28200.0,35.3763,35.4225,35.3763,35.4071,28200.0
2013-03-01 11:55:00,46.01,46.11,46.01,46.11,16200.0,35.4071,35.484,35.4071,35.484,16200.0
2013-03-01 12:00:00,46.1,46.15,46.08,46.15,20100.0,35.4763,35.5148,35.4609,35.5148,20100.0
2013-03-01 12:05:00,46.15,46.2,46.14,46.2,13200.0,35.5148,35.5533,35.5071,35.5533,13200.0
2013-03-01 12:10:00,46.2,46.23,46.2,46.2,9700.0,35.5533,35.5764,35.5533,35.5533,9700.0
2013-03-01 12:15:00,46.2,46.26,46.17,46.24,24200.0,35.5533,35.5995,35.5302,35.5841,24200.0
2013-03-01 12:20:00,46.23,46.25,46.18,46.23,19200.0,35.5764,35.5918,35.5379,35.5764,19200.0
2013-03-01 12:25:00,46.22,46.23,46.17,46.17,9800.0,35.5687,35.5764,35.5302,35.5302,9800.0
2013-03-01 12:30:00,46.17,46.22,46.17,46.2,16200.0,35.5302,35.5687,35.5302,35.5533,16200.0
2013-03-01 12:35:00,46.19,46.24,46.19,46.23,15500.0,35.5456,35.5841,35.5456,35.5764,15500.0
2013-03-01 12:40:00,46.23,46.25,46.21,46.21,13600.0,35.5764,35.5918,35.561,35.561,13600.0
2013-03-01 12:45:00,46.21,46.24,46.21,46.22,14800.0,35.561,35.5841,35.561,35.5687,14800.0
2013-03-01 12:50:00,46.23,46.26,46.22,46.22,13200.0,35.5764,35.5995,35.5687,35.5687,13200.0
2013-03-01 12:55:00,46.23,46.27,46.22,46.24,20200.0,35.5764,35.6072,35.5687,35.5841,20200.0
2013-03-01 13:00:00,46.23,46.26,46.22,46.25,15800.0,35.5764,35.5995,35.5687,35.5918,15800.0
2013-03-01 13:05:00,46.26,46.28,46.25,46.26,46000.0,35.5995,35.6148,35.5918,35.5995,46000.0
2013-03-01 13:10:00,46.25,46.29,46.24,46.26,24500.0,35.5918,35.6225,35.5841,35.5995,24500.0
2013-03-01 13:15:00,46.26,46.3,46.25,46.26,17400.0,35.5995,35.6302,35.5918,35.5995,17400.0
2013-03-01 13:20:00,46.27,46.27,46.24,46.26,10000.0,35.6072,35.6072,35.5841,35.5995,10000.0
2013-03-01 13:25:00,46.26,46.28,46.24,46.27,20000.0,35.5995,35.6148,35.5841,35.6072,20000.0
2013-03-01 13:30:00,46.28,46.3,46.23,46.25,34700.0,35.6148,35.6302,35.5764,35.5918,34700.0
2013-03-01 13:35:00,46.25,46.26,46.22,46.24,27200.0,35.5918,35.5995,35.5687,35.5841,27200.0
2013-03-01 13:40:00,46.24,46.26,46.2,46.21,15600.0,35.5841,35.5995,35.5533,35.561,15600.0
2013-03-01 13:45:00,46.2,46.23,46.18,46.18,16000.0,35.5533,35.5764,35.5379,35.5379,16000.0
2013-03-01 13:50:00,46.17,46.23,46.16,46.23,25500.0,35.5302,35.5764,35.5225,35.5764,25500.0
2013-03-01 13:55:00,46.23,46.26,46.22,46.26,6800.0,35.5764,35.5995,35.5687,35.5995,6800.0
2013-03-01 14:00:00,46.27,46.29,46.27,46.27,23900.0,35.6072,35.6225,35.6072,35.6072,23900.0
2013-03-01 14:05:00,46.28,46.3,46.28,46.28,17600.0,35.6148,35.6302,35.6148,35.6148,17600.0
2013-03-01 14:10:00,46.27,46.31,46.26,46.3,20900.0,35.6072,35.6379,35.5995,35.6302,20900.0
2013-03-01 14:15:00,46.3,46.32,46.29,46.31,12700.0,35.6302,35.6456,35.6225,35.6379,12700.0
2013-03-01 14:20:00,46.32,46.34,46.23,46.23,23800.0,35.6456,35.661,35.5764,35.5764,23800.0
2013-03-01 14:25:00,46.23,46.31,46.21,46.3,117100.0,35.5764,35.6379,35.561,35.6302,117100.0
2013-03-01 14:30:00,46.31,46.34,46.31,46.34,13600.0,35.6379,35.661,35.6379,35.661,13600.0
2013-03-01 14:35:00,46.34,46.36,46.28,46.28,34600.0,35.661,35.6764,35.6148,35.6148,34600.0
2013-03-01 14:40:00,46.29,46.32,46.28,46.32,29400.0,35.6225,35.6456,35.6148,35.6456,29400.0
2013-03-01 14:45:00,46.32,46.33,46.31,46.32,69300.0,35.6456,35.6533,35.6379,35.6456,69300.0
2013-03-01 14:50:00,46.33,46.33,46.3,46.31,41800.0,35.6533,35.6533,35.6302,35.6379,41800.0
2013-03-01 14:55:00,46.31,46.34,46.29,46.34,52000.0,35.6379,35.661,35.6225,35.661,52000.0
2013-03-01 15:00:00,46.34,46.34,46.26,46.26,29800.0,35.661,35.661,35.5995,35.5995,29800.0
2013-03-01 15:05:00,46.26,46.3,46.23,46.25,38900.0,35.5995,35.6302,35.5764,35.5918,38900.0
2013-03-01 15:10:00,46.27,46.29,46.25,46.28,27100.0,35.6072,35.6225,35.5918,35.6148,27100.0
2013-03-01 15:15:00,46.29,46.32,46.25,46.27,51700.0,35.6225,35.6456,35.5918,35.6072,51700.0
2013-03-01 15:20:00,46.27,46.28,46.22,46.22,26200.0,35.6072,35.6148,35.5687,35.5687,26200.0
2013-03-01 15:25:00,46.23,46.28,46.22,46.22,23700.0,35.5764,35.6148,35.5687,35.5687,23700.0
2013-03-01 15:30:00,46.23,46.28,46.22,46.25,37900.0,35.5764,35.6148,35.5687,35.5918,37900.0
2013-03-01 15:35:00,46.25,46.29,46.23,46.27,36800.0,35.5918,35.6225,35.5764,35.6072,36800.0
2013-03-01 15:40:00,46.28,46.28,46.19,46.2,41100.0,35.6148,35.6148,35.5456,35.5533,41100.0
2013-03-01 15:45:00,46.2,46.33,46.19,46.32,57700.0,35.5533,35.6533,35.5456,35.6456,57700.0
2013-03-01 15:50:00,46.33,46.35,46.24,46.24,74700.0,35.6533,35.6687,35.5841,35.5841,74700.0
2013-03-01 15:55:00,46.25,46.35,46.25,46.34,206200.0,35.5918,35.6687,35.5918,35.661,206200.0
2013-03-04 09:30:00,46.12,46.2,46.01,46.08,74600.0,35.4917,35.5533,35.4071,35.4609,74600.0
2013-03-04 09:35:00,46.08,46.09,46.01,46.08,31300.0,35.4609,35.4686,35.4071,35.4609,31300.0
2013-03-04 09:40:00,46.09,46.16,46.07,46.09,27700.0,35.4686,35.5225,35.4532,35.4686,27700.0
2013-03-04 09:45:00,46.09,46.24,46.07,46.23,40300.0,35.4686,35.5841,35.4532,35.5764,40300.0
2013-03-04 09:50:00,46.24,46.25,46.2,46.23,26100.0,35.5841,35.5918,35.5533,35.5764,26100.0
2013-03-04 09:55:00,46.24,46.26,46.21,46.21,67600.0,35.5841,35.5995,35.561,35.561,67600.0
2013-03-04 10:00:00,46.21,46.25,46.16,46.21,110800.0,35.561,35.5918,35.5225,35.561,110800.0
2013-03-04 10:05:00,46.2,46.22,46.17,46.2,29900.0,35.5533,35.5687,35.5302,35.5533,29900.0
2013-03-04 10:10:00,46.2,46.2,45.94,45.94,56400.0,35.5533,35.5533,35.3532,35.3532,56400.0
2013-03-04 10:15:00,45.95,46.0,45.91,46.0,57900.0,35.3609,35.3994,35.3301,35.3994,57900.0
2013-03-04 10:20:00,46.01,46.04,45.96,45.98,43900.0,35.4071,35.4302,35.3686,35.384,43900.0
2013-03-04 10:25:00,45.97,46.06,45.94,46.02,42700.0,35.3763,35.4455,35.3532,35.4148,42700.0
2013-03-04 10:30:00,46.03,46.13,46.03,46.08,51100.0,35.4225,35.4994,35.4225,35.4609,51100.0
2013-03-04 10:35:00,46.07,46.09,46.04,46.05,42900.0,35.4532,35.4686,35.4302,35.4378,42900.0
2013-03-04 10:40:00,46.06,46.16,46.05,46.16,57100.0,35.4455,35.5225,35.4378,35.5225,57100.0
2013-03-04 10:45:00,46.16,46.21,46.16,46.2,28500.0,35.5225,35.561,35.5225,35.5533,28500.0
2013-03-04 10:50:00,46.21,46.21,46.12,46.18,38800.0,35.561,35.561,35.4917,35.5379,38800.0
2013-03-04 10:55:00,46.18,46.19,46.15,46.16,43700.0,35.5379,35.5456,35.5148,35.5225,43700.0
2013-03-04 11:00:00,46.15,46.15,46.1,46.15,24400.0,35.5148,35.5148,35.4763,35.5148,24400.0
2013-03-04 11:05:00,46.16,46.16,46.12,46.16,23800.0,35.5225,35.5225,35.4917,35.5225,23800.0
2013-03-04 11:10:00,46.16,46.19,46.14,46.17,20500.0,35.5225,35.5456,35.5071,35.5302,20500.0
2013-03-04 11:15:00,46.18,46.25,46.18,46.23,19600.0,35.5379,35.5918,35.5379,35.5764,19600.0
2013-03-04 11:20:00,46.24,46.24,46.16,46.18,26500.0,35.5841,35.5841,35.5225,35.5379,26500.0
2013-03-04 11:25:00,46.19,46.25,46.18,46.23,29000.0,35.5456,35.5918,35.5379,35.5764,29000.0
2013-03-04 11:30:00,46.24,46.26,46.17,46.17,31700.0,35.5841,35.5995,35.5302,35.5302,31700.0
2013-03-04 11:35:00,46.18,46.2,46.16,46.17,15900.0,35.5379,35.5533,35.5225,35.5302,15900.0
2013-03-04 11:40:00,46.17,46.17,46.14,46.15,15300.0,35.5302,35.5302,35.5071,35.5148,15300.0
2013-03-04 11:45:00,46.15,46.17,46.11,46.12,33000.0,35.5148,35.5302,35.484,35.4917,33000.0
2013-03-04 11:50:00,46.13,46.18,46.13,46.15,33500.0,35.4994,35.5379,35.4994,35.5148,33500.0
2013-03-04 11:55:00,46.16,46.19,46.12,46.13,45400.0,35.5225,35.5456,35.4917,35.4994,45400.0
2013-03-04 12:00:00,46.12,46.14,46.1,46.1,25900.0,35.4917,35.5071,35.4763,35.4763,25900.0
2013-03-04 12:05:00,46.1,46.1,46.0,46.02,45500.0,35.4763,35.4763,35.3994,35.4148,45500.0
2013-03-04 12:10:00,46.0,46.06,46.0,46.05,15200.0,35.3994,35.4455,35.3994,35.4378,15200.0
2013-03-04 12:15:00,46.06,46.06,46.03,46.06,25300.0,35.4455,35.4455,35.4225,35.4455,25300.0
2013-03-04 12:20:00,46.05,46.05,46.01,46.01,20700.0,35.4378,35.4378,35.4071,35.4071,20700.0
2013-03-04 12:25:00,46.01,46.01,45.95,45.97,42300.0,35.4071,35.4071,35.3609,35.3763,42300.0
2013-03-04 12:30:00,45.97,45.98,45.96,45.97,24000.0,35.3763,35.384,35.3686,35.3763,24000.0
2013-03-04 12:35:00,45.97,46.0,45.97,45.98,19000.0,35.3763,35.3994,35.3763,35.384,19000.0
2013-03-04 12:40:00,45.98,46.02,45.98,46.01,17500.0,35.384,35.4148,35.384,35.4071,17500.0
2013-03-04 12:45:00,46.01,46.03,45.99,46.0,23700.0,35.4071,35.4225,35.3917,35.3994,23700.0
2013-03-04 12:50:00,46.0,46.02,46.0,46.01,20300.0,35.3994,35.4148,35.3994,35.4071,20300.0
2013-03-04 12:55:00,46.01,46.07,46.01,46.07,20300.0,35.4071,35.4532,35.4071,35.4532,20300.0
2013-03-04 13:00:00,46.07,46.12,46.07,46.12,37000.0,35.4532,35.4917,35.4532,35.4917,37000.0
2013-03-04 13:05:00,46.13,46.13,46.05,46.08,27500.0,35.4994,35.4994,35.4378,35.4609,27500.0
2013-03-04 13:10:00,46.08,46.12,46.08,46.12,15300.0,35.4609,35.4917,35.4609,35.4917,15300.0
2013-03-04 13:15:00,46.12,46.14,46.1,46.1,22100.0,35.4917,35.5071,35.4763,35.4763,22100.0
2013-03-04 13:20:00,46.11,46.16,46.1,46.15,30700.0,35.484,35.5225,35.4763,35.5148,30700.0
2013-03-04 13:25:00,46.16,46.24,46.16,46.24,24200.0,35.5225,35.5841,35.5225,35.5841,24200.0
2013-03-04 13:30:00,46.25,46.26,46.21,46.22,41700.0,35.5918,35.5995,35.561,35.5687,41700.0
2013-03-04 13:35:00,46.21,46.23,46.2,46.21,16000.0,35.561,35.5764,35.5533,35.561,16000.0
2013-03-04 13:40:00,46.22,46.25,46.21,46.22,18100.0,35.5687,35.5918,35.561,35.5687,18100.0
2013-03-04 13:45:00,46.22,46.28,46.22,46.26,35700.0,35.5687,35.6148,35.5687,35.5995,35700.0
2013-03-04 13:50:00,46.25,46.29,46.25,46.27,15300.0,35.5918,35.6225,35.5918,35.6072,15300.0
2013-03-04 13:55:00,46.27,46.29,46.26,46.29,16600.0,35.6072,35.6225,35.5995,35.6225,16600.0
2013-03-04 14:00:00,46.28,46.29,46.25,46.25,18100.0,35.6148,35.6225,35.5918,35.5918,18100.0
2013-03-04 14:05:00,46.26,46.29,46.25,46.25,32000.0,35.5995,35.6225,35.5918,35.5918,32000.0
2013-03-04 14:10:00,46.25,46.25,46.19,46.21,21100.0,35.5918,35.5918,35.5456,35.561,21100.0
2013-03-04 14:15:00,46.2,46.21,46.17,46.19,21500.0,35.5533,35.561,35.5302,35.5456,21500.0
2013-03-04 14:20:00,46.2,46.23,46.2,46.22,13800.0,35.5533,35.5764,35.5533,35.5687,13800.0
2013-03-04 14:25:00,46.22,46.34,46.22,46.33,51400.0,35.5687,35.661,35.5687,35.6533,51400.0
2013-03-04 14:30:00,46.32,46.34,46.28,46.29,31800.0,35.6456,35.661,35.6148,35.6225,31800.0
2013-03-04 14:35:00,46.3,46.32,46.28,46.32,32900.0,35.6302,35.6456,35.6148,35.6456,32900.0
2013-03-04 14:40:00,46.33,46.37,46.31,46.36,33900.0,35.6533,35.6841,35.6379,35.6764,33900.0
2013-03-04 14:45:00,46.35,46.4,46.35,46.36,49200.0,35.6687,35.7072,35.6687,35.6764,49200.0
2013-03-04 14:50:00,46.37,46.38,46.36,46.36,21900.0,35.6841,35.6918,35.6764,35.6764,21900.0
2013-03-04 14:55:00,46.37,46.4,46.34,46.35,39800.0,35.6841,35.7072,35.661,35.6687,39800.0
2013-03-04 15:00:00,46.35,46.39,46.34,46.37,43000.0,35.6687,35.6995,35.661,35.6841,43000.0
2013-03-04 15:05:00,46.38,46.38,46.35,46.35,23400.0,35.6918,35.6918,35.6687,35.6687,23400.0
2013-03-04 15:10:00,46.35,46.38,46.34,46.34,33400.0,35.6687,35.6918,35.661,35.661,33400.0
2013-03-04 15:15:00,46.34,46.35,46.32,46.33,30000.0,35.661,35.6687,35.6456,35.6533,30000.0
2013-03-04 15:20:00,46.33,46.37,46.32,46.37,68300.0,35.6533,35.6841,35.6456,35.6841,68300.0
2013-03-04 15:25:00,46.37,46.44,46.37,46.44,33700.0,35.6841,35.738,35.6841,35.738,33700.0
2013-03-04 15:30:00,46.44,46.47,46.44,46.47,62700.0,35.738,35.7611,35.738,35.7611,62700.0
2013-03-04 15:35:00,46.46,46.48,46.46,46.48,103100.0,35.7534,35.7688,35.7534,35.7688,103100.0
2013-03-04 15:40:00,46.47,46.48,46.45,46.46,62700.0,35.7611,35.7688,35.7457,35.7534,62700.0
2013-03-04 15:45:00,46.46,46.48,46.45,46.48,99300.0,35.7534,35.7688,35.7457,35.7688,99300.0
2013-03-04 15:50:00,46.48,46.5,46.46,46.49,88000.0,35.7688,35.7841,35.7534,35.7765,88000.0
2013-03-04 15:55:00,46.49,46.54,46.47,46.53,125600.0,35.7765,35.8149,35.7611,35.8072,125600.0
2013-03-05 09:30:00,46.76,46.94,46.76,46.93,116400.0,35.9842,36.1228,35.9842,36.1151,116400.0
2013-03-05 09:35:00,46.91,47.09,46.91,47.0,105500.0,36.0997,36.2382,36.0997,36.1689,105500.0
2013-03-05 09:40:00,47.02,47.05,46.95,46.97,45900.0,36.1843,36.2074,36.1304,36.1458,45900.0
2013-03-05 09:45:00,46.97,47.03,46.94,47.01,28100.0,36.1458,36.192,36.1228,36.1766,28100.0
2013-03-05 09:50:00,47.01,47.05,46.97,47.0,70300.0,36.1766,36.2074,36.1458,36.1689,70300.0
2013-03-05 09:55:00,47.0,47.0,46.88,46.95,37200.0,36.1689,36.1689,36.0766,36.1304,37200.0
2013-03-05 10:00:00,46.95,47.04,46.94,47.01,83800.0,36.1304,36.1997,36.1228,36.1766,83800.0
2013-03-05 10:05:00,47.01,47.02,46.93,46.94,57400.0,36.1766,36.1843,36.1151,36.1228,57400.0
2013-03-05 10:10:00,46.93,46.94,46.86,46.9,44000.0,36.1151,36.1228,36.0612,36.092,44000.0
2013-03-05 10:15:00,46.9,46.97,46.88,46.9,176000.0,36.092,36.1458,36.0766,36.092,176000.0
2013-03-05 10:20:00,46.9,46.94,46.88,46.9,47000.0,36.092,36.1228,36.0766,36.092,47000.0
2013-03-05 10:25:00,46.9,46.92,46.88,46.9,29800.0,36.092,36.1074,36.0766,36.092,29800.0
2013-03-05 10:30:00,46.9,47.0,46.9,46.99,86100.0,36.092,36.1689,36.092,36.1612,86100.0
2013-03-05 10:35:00,46.99,47.07,46.99,47.0,48500.0,36.1612,36.2228,36.1612,36.1689,48500.0
2013-03-05 10:40:00,47.0,47.09,47.0,47.08,25700.0,36.1689,36.2382,36.1689,36.2305,25700.0
2013-03-05 10:45:00,47.09,47.21,47.09,47.2,51100.0,36.2382,36.3305,36.2382,36.3228,51100.0
2013-03-05 10:50:00,47.2,47.28,47.18,47.26,72700.0,36.3228,36.3844,36.3074,36.369,72700.0
2013-03-05 10:55:00,47.26,47.3,47.24,47.3,43000.0,36.369,36.3998,36.3536,36.3998,43000.0
2013-03-05 11:00:00,47.31,47.32,47.19,47.21,57500.0,36.4075,36.4152,36.3151,36.3305,57500.0
2013-03-05 11:05:00,47.2,47.2,47.13,47.15,54700.0,36.3228,36.3228,36.269,36.2844,54700.0
2013-03-05 11:10:00,47.16,47.22,47.15,47.21,39400.0,36.2921,36.3382,36.2844,36.3305,39400.0
2013-03-05 11:15:00,47.21,47.22,47.16,47.18,36900.0,36.3305,36.3382,36.2921,36.3074,36900.0
2013-03-05 11:20:00,47.18,47.22,47.15,47.22,30900.0,36.3074,36.3382,36.2844,36.3382,30900.0
2013-03-05 11:25:00,47.22,47.23,47.2,47.21,29000.0,36.3382,36.3459,36.3228,36.3305,29000.0
2013-03-05 11:30:00,47.21,47.23,47.21,47.22,50000.0,36.3305,36.3459,36.3305,36.3382,50000.0
2013-03-05 11:35:00,47.21,47.23,47.17,47.21,35000.0,36.3305,36.3459,36.2997,36.3305,35000.0
2013-03-05 11:40:00,47.22,47.24,47.18,47.18,33100.0,36.3382,36.3536,36.3074,36.3074,33100.0
2013-03-05 11:45:00,47.19,47.2,47.18,47.19,31600.0,36.3151,36.3228,36.3074,36.3151,31600.0
2013-03-05 11:50:00,47.2,47.2,47.16,47.17,58500.0,36.3228,36.3228,36.2921,36.2997,58500.0
2013-03-05 11:55:00,47.16,47.2,47.16,47.18,36400.0,36.2921,36.3228,36.2921,36.3074,36400.0
2013-03-05 12:00:00,47.18,47.23,47.18,47.21,23600.0,36.3074,36.3459,36.3074,36.3305,23600.0
2013-03-05 12:05:00,47.21,47.27,47.21,47.26,26800.0,36.3305,36.3767,36.3305,36.369,26800.0
2013-03-05 12:10:00,47.26,47.26,47.15,47.15,33600.0,36.369,36.369,36.2844,36.2844,33600.0
2013-03-05 12:15:00,47.16,47.18,47.15,47.16,60700.0,36.2921,36.3074,36.2844,36.2921,60700.0
2013-03-05 12:20:00,47.16,47.17,47.15,47.16,38000.0,36.2921,36.2997,36.2844,36.2921,38000.0
2013-03-05 12:25:00,47.16,47.2,47.16,47.19,30600.0,36.2921,36.3228,36.2921,36.3151,30600.0
2013-03-05 12:30:00,47.2,47.22,47.19,47.21,22700.0,36.3228,36.3382,36.3151,36.3305,22700.0
2013-03-05 12:35:00,47.22,47.25,47.21,47.25,46300.0,36.3382,36.3613,36.3305,36.3613,46300.0
2013-03-05 12:40:00,47.25,47.31,47.24,47.3,42900.0,36.3613,36.4075,36.3536,36.3998,42900.0
2013-03-05 12:45:00,47.31,47.37,47.3,47.36,41200.0,36.4075,36.4537,36.3998,36.446,41200.0
2013-03-05 12:50:00,47.37,47.41,47.34,47.36,193200.0,36.4537,36.4844,36.4306,36.446,193200.0
2013-03-05 12:55:00,47.35,47.35,47.32,47.33,16800.0,36.4383,36.4383,36.4152,36.4229,16800.0
2013-03-05 13:00:00,47.33,47.34,47.28,47.28,26800.0,36.4229,36.4306,36.3844,36.3844,26800.0
2013-03-05 13:05:00,47.28,47.29,47.22,47.22,38600.0,36.3844,36.3921,36.3382,36.3382,38600.0
2013-03-05 13:10:00,47.23,47.24,47.19,47.22,26000.0,36.3459,36.3536,36.3151,36.3382,26000.0
2013-03-05 13:15:00,47.23,47.24,47.19,47.19,55800.0,36.3459,36.3536,36.3151,36.3151,55800.0
2013-03-05 13:20:00,47.2,47.22,47.16,47.18,76300.0,36.3228,36.3382,36.2921,36.3074,76300.0
2013-03-05 13:25:00,47.17,47.31,47.17,47.31,22700.0,36.2997,36.4075,36.2997,36.4075,22700.0
2013-03-05 13:30:00,47.3,47.42,47.29,47.4,42800.0,36.3998,36.4921,36.3921,36.4767,42800.0
2013-03-05 13:35:00,47.41,47.41,47.29,47.3,40700.0,36.4844,36.4844,36.3921,36.3998,40700.0
2013-03-05 13:40:00,47.32,47.32,47.25,47.26,130600.0,36.4152,36.4152,36.3613,36.369,130600.0
2013-03-05 13:45:00,47.27,47.31,47.27,47.3,32400.0,36.3767,36.4075,36.3767,36.3998,32400.0
2013-03-05 13:50:00,47.29,47.29,47.22,47.24,24400.0,36.3921,36.3921,36.3382,36.3536,24400.0
2013-03-05 13:55:00,47.24,47.26,47.22,47.26,7500.0,36.3536,36.369,36.3382,36.369,7500.0
2013-03-05 14:00:00,47.26,47.31,47.24,47.25,47500.0,36.369,36.4075,36.3536,36.3613,47500.0
2013-03-05 14:05:00,47.26,47.26,47.2,47.21,22900.0,36.369,36.369,36.3228,36.3305,22900.0
2013-03-05 14:10:00,47.2,47.21,47.19,47.2,24700.0,36.3228,36.3305,36.3151,36.3228,24700.0
2013-03-05 14:15:00,47.21,47.21,47.19,47.2,15600.0,36.3305,36.3305,36.3151,36.3228,15600.0
2013-03-05 14:20:00,47.19,47.2,47.15,47.15,54900.0,36.3151,36.3228,36.2844,36.2844,54900.0
2013-03-05 14:25:00,47.14,47.15,47.11,47.12,24900.0,36.2767,36.2844,36.2536,36.2613,24900.0
2013-03-05 14:30:00,47.13,47.13,47.05,47.05,131600.0,36.269,36.269,36.2074,36.2074,131600.0
2013-03-05 14:35:00,47.06,47.13,47.04,47.13,46900.0,36.2151,36.269,36.1997,36.269,46900.0
2013-03-05 14:40:00,47.13,47.17,47.12,47.17,24500.0,36.269,36.2997,36.2613,36.2997,24500.0
2013-03-05 14:45:00,47.18,47.21,47.18,47.21,21000.0,36.3074,36.3305,36.3074,36.3305,21000.0
2013-03-05 14:50:00,47.2,47.2,47.13,47.13,22200.0,36.3228,36.3228,36.269,36.269,22200.0
2013-03-05 14:55:00,47.13,47.17,47.11,47.16,14400.0,36.269,36.2997,36.2536,36.2921,14400.0
2013-03-05 15:00:00,47.15,47.19,47.12,47.16,42100.0,36.2844,36.3151,36.2613,36.2921,42100.0
2013-03-05 15:05:00,47.16,47.19,47.12,47.18,29000.0,36.2921,36.3151,36.2613,36.3074,29000.0
2013-03-05 15:10:00,47.17,47.19,47.15,47.17,22100.0,36.2997,36.3151,36.2844,36.2997,22100.0
2013-03-05 15:15:00,47.17,47.19,47.13,47.14,48300.0,36.2997,36.3151,36.269,36.2767,48300.0
2013-03-05 15:20:00,47.14,47.15,47.08,47.11,80000.0,36.2767,36.2844,36.2305,36.2536,80000.0
2013-03-05 15:25:00,47.12,47.14,47.06,47.11,122000.0,36.2613,36.2767,36.2151,36.2536,122000.0
2013-03-05 15:30:00,47.11,47.17,47.11,47.16,71200.0,36.2536,36.2997,36.2536,36.2921,71200.0
2013-03-05 15:35:00,47.15,47.19,47.13,47.16,133800.0,36.2844,36.3151,36.269,36.2921,133800.0
2013-03-05 15:40:00,47.17,47.22,47.16,47.21,79100.0,36.2997,36.3382,36.2921,36.3305,79100.0
2013-03-05 15:45:00,47.22,47.22,47.19,47.19,114800.0,36.3382,36.3382,36.3151,36.3151,114800.0
2013-03-05 15:50:00,47.19,47.22,47.19,47.2,187600.0,36.3151,36.3382,36.3151,36.3228,187600.0
2013-03-05 15:55:00,47.21,47.21,47.15,47.2,198400.0,36.3305,36.3305,36.2844,36.3228,198400.0
2013-03-06 09:30:00,47.5,47.53,47.37,47.52,95000.0,36.5537,36.5768,36.4537,36.5691,95000.0
2013-03-06 09:35:00,47.54,47.75,47.52,47.65,64400.0,36.5845,36.7461,36.5691,36.6691,64400.0
2013-03-06 09:40:00,47.66,47.67,47.61,47.61,58900.0,36.6768,36.6845,36.6384,36.6384,58900.0
2013-03-06 09:45:00,47.61,47.65,47.61,47.62,42100.0,36.6384,36.6691,36.6384,36.646,42100.0
2013-03-06 09:50:00,47.63,47.72,47.59,47.7,76900.0,36.6537,36.723,36.623,36.7076,76900.0
2013-03-06 09:55:00,47.7,47.74,47.55,47.63,54400.0,36.7076,36.7384,36.5922,36.6537,54400.0
2013-03-06 10:00:00,47.63,47.66,47.57,47.61,39100.0,36.6537,36.6768,36.6076,36.6384,39100.0
2013-03-06 10:05:00,47.6,47.63,47.54,47.59,25700.0,36.6307,36.6537,36.5845,36.623,25700.0
2013-03-06 10:10:00,47.58,47.59,47.52,47.54,24100.0,36.6153,36.623,36.5691,36.5845,24100.0
2013-03-06 10:15:00,47.54,47.56,47.45,47.46,34500.0,36.5845,36.5999,36.5152,36.5229,34500.0
2013-03-06 10:20:00,47.45,47.49,47.44,47.47,28300.0,36.5152,36.546,36.5075,36.5306,28300.0
2013-03-06 10:25:00,47.48,47.49,47.38,47.41,29200.0,36.5383,36.546,36.4614,36.4844,29200.0
2013-03-06 10:30:00,47.41,47.43,47.3,47.31,41200.0,36.4844,36.4998,36.3998,36.4075,41200.0
2013-03-06 10:35:00,47.31,47.37,47.3,47.32,37600.0,36.4075,36.4537,36.3998,36.4152,37600.0
2013-03-06 10:40:00,47.33,47.33,47.26,47.3,30000.0,36.4229,36.4229,36.369,36.3998,30000.0
2013-03-06 10:45:00,47.3,47.34,47.27,47.3,36500.0,36.3998,36.4306,36.3767,36.3998,36500.0
2013-03-06 10:50:00,47.29,47.3,47.23,47.25,24200.0,36.3921,36.3998,36.3459,36.3613,24200.0
2013-03-06 10:55:00,47.24,47.26,47.2,47.23,18900.0,36.3536,36.369,36.3228,36.3459,18900.0
2013-03-06 11:00:00,47.23,47.29,47.21,47.23,34200.0,36.3459,36.3921,36.3305,36.3459,34200.0
2013-03-06 11:05:00,47.23,47.24,47.15,47.16,46700.0,36.3459,36.3536,36.2844,36.2921,46700.0
2013-03-06 11:10:00,47.18,47.21,47.17,47.19,19000.0,36.3074,36.3305,36.2997,36.3151,19000.0
2013-03-06 11:15:00,47.2,47.21,47.19,47.2,61000.0,36.3228,36.3305,36.3151,36.3228,61000.0
2013-03-06 11:20:00,47.2,47.21,47.18,47.19,19700.0,36.3228,36.3305,36.3074,36.3151,19700.0
2013-03-06 11:25:00,47.18,47.21,47.13,47.18,41700.0,36.3074,36.3305,36.269,36.3074,41700.0
2013-03-06 11:30:00,47.19,47.25,47.19,47.25,24300.0,36.3151,36.3613,36.3151,36.3613,24300.0
2013-03-06 11:35:00,47.24,47.3,47.24,47.29,15200.0,36.3536,36.3998,36.3536,36.3921,15200.0
2013-03-06 11:40:00,47.29,47.35,47.29,47.34,27800.0,36.3921,36.4383,36.3921,36.4306,27800.0
2013-03-06 11:45:00,47.34,47.42,47.34,47.4,12600.0,36.4306,36.4921,36.4306,36.4767,12600.0
2013-03-06 11:50:00,47.41,47.41,47.29,47.32,36500.0,36.4844,36.4844,36.3921,36.4152,36500.0
2013-03-06 11:55:00,47.31,47.37,47.31,47.36,20100.0,36.4075,36.4537,36.4075,36.446,20100.0
2013-03-06 12:00:00,47.35,47.36,47.27,47.29,16600.0,36.4383,36.446,36.3767,36.3921,16600.0
2013-03-06 12:05:00,47.28,47.29,47.18,47.18,22200.0,36.3844,36.3921,36.3074,36.3074,22200.0
2013-03-06 12:10:00,47.18,47.22,47.16,47.19,19100.0,36.3074,36.3382,36.2921,36.3151,19100.0
2013-03-06 12:15:00,47.18,47.28,47.18,47.28,21400.0,36.3074,36.3844,36.3074,36.3844,21400.0
2013-03-06 12:20:00,47.28,47.3,47.26,47.3,9300.0,36.3844,36.3998,36.369,36.3998,9300.0
2013-03-06 12:25:00,47.29,47.31,47.26,47.27,20600.0,36.3921,36.4075,36.369,36.3767,20600.0
2013-03-06 12:30:00,47.27,47.28,47.23,47.24,17100.0,36.3767,36.3844,36.3459,36.3536,17100.0
2013-03-06 12:35:00,47.25,47.28,47.25,47.27,14000.0,36.3613,36.3844,36.3613,36.3767,14000.0
2013-03-06 12:40:00,47.28,47.34,47.27,47.34,15300.0,36.3844,36.4306,36.3767,36.4306,15300.0
2013-03-06 12:45:00,47.34,47.34,47.31,47.32,19200.0,36.4306,36.4306,36.4075,36.4152,19200.0
2013-03-06 12:50:00,47.33,47.35,47.3,47.3,21000.0,36.4229,36.4383,36.3998,36.3998,21000.0
2013-03-06 12:55:00,47.3,47.31,47.22,47.22,10400.0,36.3998,36.4075,36.3382,36.3382,10400.0
2013-03-06 13:00:00,47.23,47.26,47.21,47.26,10700.0,36.3459,36.369,36.3305,36.369,10700.0
2013-03-06 13:05:00,47.25,47.25,47.24,47.25,3900.0,36.3613,36.3613,36.3536,36.3613,3900.0
2013-03-06 13:10:00,47.24,47.25,47.23,47.25,14700.0,36.3536,36.3613,36.3459,36.3613,14700.0
2013-03-06 13:15:00,47.24,47.31,47.24,47.31,19700.0,36.3536,36.4075,36.3536,36.4075,19700.0
2013-03-06 13:20:00,47.31,47.32,47.28,47.28,33900.0,36.4075,36.4152,36.3844,36.3844,33900.0
2013-03-06 13:25:00,47.29,47.32,47.29,47.31,24000.0,36.3921,36.4152,36.3921,36.4075,24000.0
2013-03-06 13:30:00,47.3,47.3,47.26,47.26,18800.0,36.3998,36.3998,36.369,36.369,18800.0
2013-03-06 13:35:00,47.25,47.32,47.25,47.32,26500.0,36.3613,36.4152,36.3613,36.4152,26500.0
2013-03-06 13:40:00,47.31,47.34,47.31,47.34,6000.0,36.4075,36.4306,36.4075,36.4306,6000.0
2013-03-06 13:45:00,47.33,47.37,47.32,47.36,31500.0,36.4229,36.4537,36.4152,36.446,31500.0
2013-03-06 13:50:00,47.36,47.38,47.35,47.37,32300.0,36.446,36.4614,36.4383,36.4537,32300.0
2013-03-06 13:55:00,47.37,47.37,47.3,47.3,10700.0,36.4537,36.4537,36.3998,36.3998,10700.0
2013-03-06 14:00:00,47.3,47.35,47.3,47.35,21700.0,36.3998,36.4383,36.3998,36.4383,21700.0
2013-03-06 14:05:00,47.35,47.38,47.34,47.37,22300.0,36.4383,36.4614,36.4306,36.4537,22300.0
2013-03-06 14:10:00,47.38,47.39,47.35,47.35,20900.0,36.4614,36.469,36.4383,36.4383,20900.0
2013-03-06 14:15:00,47.35,47.39,47.33,47.37,24900.0,36.4383,36.469,36.4229,36.4537,24900.0
2013-03-06 14:20:00,47.38,47.44,47.38,47.44,14100.0,36.4614,36.5075,36.4614,36.5075,14100.0
2013-03-06 14:25:00,47.44,47.45,47.41,47.42,18400.0,36.5075,36.5152,36.4844,36.4921,18400.0
2013-03-06 14:30:00,47.42,47.42,47.39,47.41,31700.0,36.4921,36.4921,36.469,36.4844,31700.0
2013-03-06 14:35:00,47.41,47.41,47.34,47.35,36200.0,36.4844,36.4844,36.4306,36.4383,36200.0
2013-03-06 14:40:00,47.34,47.36,47.33,47.36,22900.0,36.4306,36.446,36.4229,36.446,22900.0
2013-03-06 14:45:00,47.36,47.48,47.36,47.45,42300.0,36.446,36.5383,36.446,36.5152,42300.0
2013-03-06 14:50:00,47.45,47.46,47.4,47.44,30900.0,36.5152,36.5229,36.4767,36.5075,30900.0
2013-03-06 14:55:00,47.44,47.45,47.4,47.41,23400.0,36.5075,36.5152,36.4767,36.4844,23400.0
2013-03-06 15:00:00,47.4,47.41,47.34,47.36,29400.0,36.4767,36.4844,36.4306,36.446,29400.0
2013-03-06 15:05:00,47.36,47.37,47.32,47.35,31600.0,36.446,36.4537,36.4152,36.4383,31600.0
2013-03-06 15:10:00,47.35,47.4,47.32,47.32,32600.0,36.4383,36.4767,36.4152,36.4152,32600.0
2013-03-06 15:15:00,47.33,47.37,47.33,47.36,29500.0,36.4229,36.4537,36.4229,36.446,29500.0
2013-03-06 15:20:00,47.35,47.37,47.34,47.36,27600.0,36.4383,36.4537,36.4306,36.446,27600.0
2013-03-06 15:25:00,47.37,47.37,47.28,47.29,37600.0,36.4537,36.4537,36.3844,36.3921,37600.0
2013-03-06 15:30:00,47.29,47.29,47.19,47.22,50300.0,36.3921,36.3921,36.3151,36.3382,50300.0
2013-03-06 15:35:00,47.22,47.26,47.22,47.23,25700.0,36.3382,36.369,36.3382,36.3459,25700.0
2013-03-06 15:40:00,47.23,47.28,47.22,47.25,35300.0,36.3459,36.3844,36.3382,36.3613,35300.0
2013-03-06 15:45:00,47.24,47.31,47.24,47.3,70200.0,36.3536,36.4075,36.3536,36.3998,70200.0
2013-03-06 15:50:00,47.3,47.32,47.28,47.3,40100.0,36.3998,36.4152,36.3844,36.3998,40100.0
2013-03-06 15:55:00,47.31,47.33,47.29,47.33,92000.0,36.4075,36.4229,36.3921,36.4229,92000.0
2013-03-07 09:30:00,47.35,47.35,47.26,47.3,37100.0,36.4383,36.4383,36.369,36.3998,37100.0
2013-03-07 09:35:00,47.32,47.36,47.3,47.33,24900.0,36.4152,36.446,36.3998,36.4229,24900.0
2013-03-07 09:40:00,47.32,47.32,47.26,47.3,12700.0,36.4152,36.4152,36.369,36.3998,12700.0
2013-03-07 09:45:00,47.31,47.33,47.28,47.29,46500.0,36.4075,36.4229,36.3844,36.3921,46500.0
2013-03-07 09:50:00,47.29,47.4,47.27,47.39,31900.0,36.3921,36.4767,36.3767,36.469,31900.0
2013-03-07 09:55:00,47.39,47.44,47.38,47.44,13000.0,36.469,36.5075,36.4614,36.5075,13000.0
2013-03-07 10:00:00,47.44,47.44,47.37,47.4,31700.0,36.5075,36.5075,36.4537,36.4767,31700.0
2013-03-07 10:05:00,47.4,47.42,47.37,47.37,12100.0,36.4767,36.4921,36.4537,36.4537,12100.0
2013-03-07 10:10:00,47.37,47.39,47.35,47.38,11400.0,36.4537,36.469,36.4383,36.4614,11400.0
2013-03-07 10:15:00,47.39,47.42,47.36,47.41,21600.0,36.469,36.4921,36.446,36.4844,21600.0
2013-03-07 10:20:00,47.41,47.44,47.39,47.41,28300.0,36.4844,36.5075,36.469,36.4844,28300.0
2013-03-07 10:25:00,47.4,47.43,47.4,47.41,17800.0,36.4767,36.4998,36.4767,36.4844,17800.0
2013-03-07 10:30:00,47.42,47.43,47.38,47.4,27200.0,36.4921,36.4998,36.4614,36.4767,27200.0
2013-03-07 10:35:00,47.39,47.41,47.34,47.34,16500.0,36.469,36.4844,36.4306,36.4306,16500.0
2013-03-07 10:40:00,47.34,47.37,47.33,47.37,18600.0,36.4306,36.4537,36.4229,36.4537,18600.0
2013-03-07 10:45:00,47.37,47.38,47.3,47.3,21600.0,36.4537,36.4614,36.3998,36.3998,21600.0
2013-03-07 10:50:00,47.3,47.3,47.22,47.24,25700.0,36.3998,36.3998,36.3382,36.3536,25700.0
2013-03-07 10:55:00,47.24,47.27,47.23,47.25,15700.0,36.3536,36.3767,36.3459,36.3613,15700.0
2013-03-07 11:00:00,47.26,47.32,47.26,47.32,17300.0,36.369,36.4152,36.369,36.4152,17300.0
2013-03-07 11:05:00,47.32,47.33,47.3,47.33,21500.0,36.4152,36.4229,36.3998,36.4229,21500.0
2013-03-07 11:10:00,47.33,47.34,47.3,47.32,32300.0,36.4229,36.4306,36.3998,36.4152,32300.0
2013-03-07 11:15:00,47.32,47.34,47.32,47.33,25500.0,36.4152,36.4306,36.4152,36.4229,25500.0
2013-03-07 11:20:00,47.32,47.33,47.3,47.32,21500.0,36.4152,36.4229,36.3998,36.4152,21500.0
2013-03-07 11:25:00,47.31,47.32,47.29,47.31,9700.0,36.4075,36.4152,36.3921,36.4075,9700.0
2013-03-07 11:30:00,47.31,47.32,47.3,47.31,12800.0,36.4075,36.4152,36.3998,36.4075,12800.0
2013-03-07 11:35:00,47.31,47.34,47.3,47.33,12500.0,36.4075,36.4306,36.3998,36.4229,12500.0
2013-03-07 11:40:00,47.32,47.34,47.31,47.32,23100.0,36.4152,36.4306,36.4075,36.4152,23100.0
2013-03-07 11:45:00,47.33,47.33,47.27,47.3,18000.0,36.4229,36.4229,36.3767,36.3998,18000.0
2013-03-07 11:50:00,47.29,47.33,47.29,47.33,9500.0,36.3921,36.4229,36.3921,36.4229,9500.0
2013-03-07 11:55:00,47.33,47.35,47.3,47.32,27400.0,36.4229,36.4383,36.3998,36.4152,27400.0
2013-03-07 12:00:00,47.32,47.35,47.32,47.34,9800.0,36.4152,36.4383,36.4152,36.4306,9800.0
2013-03-07 12:05:00,47.34,47.35,47.32,47.34,18000.0,36.4306,36.4383,36.4152,36.4306,18000.0
2013-03-07 12:10:00,47.34,47.35,47.32,47.34,10100.0,36.4306,36.4383,36.4152,36.4306,10100.0
2013-03-07 12:15:00,47.34,47.35,47.34,47.34,11200.0,36.4306,36.4383,36.4306,36.4306,11200.0
2013-03-07 12:20:00,47.34,47.34,47.33,47.34,3500.0,36.4306,36.4306,36.4229,36.4306,3500.0
2013-03-07 12:25:00,47.35,47.35,47.33,47.33,24900.0,36.4383,36.4383,36.4229,36.4229,24900.0
2013-03-07 12:30:00,47.33,47.35,47.33,47.34,10500.0,36.4229,36.4383,36.4229,36.4306,10500.0
2013-03-07 12:35:00,47.34,47.34,47.3,47.3,10000.0,36.4306,36.4306,36.3998,36.3998,10000.0
2013-03-07 12:40:00,47.31,47.31,47.3,47.3,1400.0,36.4075,36.4075,36.3998,36.3998,1400.0
2013-03-07 12:45:00,47.3,47.32,47.3,47.3,12200.0,36.3998,36.4152,36.3998,36.3998,12200.0
2013-03-07 12:50:00,47.3,47.32,47.28,47.28,7300.0,36.3998,36.4152,36.3844,36.3844,7300.0
2013-03-07 12:55:00,47.28,47.3,47.28,47.29,9600.0,36.3844,36.3998,36.3844,36.3921,9600.0
2013-03-07 13:00:00,47.29,47.31,47.27,47.3,17800.0,36.3921,36.4075,36.3767,36.3998,17800.0
2013-03-07 13:05:00,47.3,47.31,47.26,47.27,13700.0,36.3998,36.4075,36.369,36.3767,13700.0
2013-03-07 13:10:00,47.27,47.31,47.26,47.31,9600.0,36.3767,36.4075,36.369,36.4075,9600.0
2013-03-07 13:15:00,47.31,47.32,47.31,47.32,6600.0,36.4075,36.4152,36.4075,36.4152,6600.0
2013-03-07 13:20:00,47.32,47.33,47.31,47.32,16200.0,36.4152,36.4229,36.4075,36.4152,16200.0
2013-03-07 13:25:00,47.31,47.33,47.3,47.32,8600.0,36.4075,36.4229,36.3998,36.4152,8600.0
2013-03-07 13:30:00,47.32,47.32,47.28,47.28,11200.0,36.4152,36.4152,36.3844,36.3844,11200.0
2013-03-07 13:35:00,47.27,47.27,47.24,47.24,6900.0,36.3767,36.3767,36.3536,36.3536,6900.0
2013-03-07 13:40:00,47.24,47.26,47.24,47.26,5300.0,36.3536,36.369,36.3536,36.369,5300.0
2013-03-07 13:45:00,47.25,47.29,47.25,47.29,11500.0,36.3613,36.3921,36.3613,36.3921,11500.0
2013-03-07 13:50:00,47.29,47.3,47.28,47.29,12400.0,36.3921,36.3998,36.3844,36.3921,12400.0
2013-03-07 13:55:00,47.28,47.29,47.27,47.27,9100.0,36.3844,36.3921,36.3767,36.3767,9100.0
2013-03-07 14:00:00,47.28,47.29,47.23,47.24,24600.0,36.3844,36.3921,36.3459,36.3536,24600.0
2013-03-07 14:05:00,47.23,47.23,47.21,47.22,19600.0,36.3459,36.3459,36.3305,36.3382,19600.0
2013-03-07 14:10:00,47.21,47.24,47.2,47.23,10100.0,36.3305,36.3536,36.3228,36.3459,10100.0
2013-03-07 14:15:00,47.23,47.24,47.23,47.24,5300.0,36.3459,36.3536,36.3459,36.3536,5300.0
2013-03-07 14:20:00,47.24,47.24,47.2,47.2,12900.0,36.3536,36.3536,36.3228,36.3228,12900.0
2013-03-07 14:25:00,47.2,47.24,47.2,47.24,10100.0,36.3228,36.3536,36.3228,36.3536,10100.0
2013-03-07 14:30:00,47.24,47.27,47.23,47.24,34300.0,36.3536,36.3767,36.3459,36.3536,34300.0
2013-03-07 14:35:00,47.25,47.26,47.21,47.25,17800.0,36.3613,36.369,36.3305,36.3613,17800.0
2013-03-07 14:40:00,47.25,47.25,47.23,47.24,15300.0,36.3613,36.3613,36.3459,36.3536,15300.0
2013-03-07 14:45:00,47.24,47.26,47.23,47.26,8500.0,36.3536,36.369,36.3459,36.369,8500.0
2013-03-07 14:50:00,47.27,47.27,47.24,47.25,12600.0,36.3767,36.3767,36.3536,36.3613,12600.0
2013-03-07 14:55:00,47.24,47.27,47.24,47.26,11500.0,36.3536,36.3767,36.3536,36.369,11500.0
2013-03-07 15:00:00,47.26,47.27,47.24,47.24,14100.0,36.369,36.3767,36.3536,36.3536,14100.0
2013-03-07 15:05:00,47.24,47.28,47.24,47.27,25900.0,36.3536,36.3844,36.3536,36.3767,25900.0
2013-03-07 15:10:00,47.28,47.3,47.26,47.3,18300.0,36.3844,36.3998,36.369,36.3998,18300.0
2013-03-07 15:15:00,47.3,47.32,47.26,47.3,36500.0,36.3998,36.4152,36.369,36.3998,36500.0
2013-03-07 15:20:00,47.3,47.3,47.22,47.23,37400.0,36.3998,36.3998,36.3382,36.3459,37400.0
2013-03-07 15:25:00,47.23,47.3,47.23,47.28,26400.0,36.3459,36.3998,36.3459,36.3844,26400.0
2013-03-07 15:30:00,47.29,47.3,47.27,47.29,35800.0,36.3921,36.3998,36.3767,36.3921,35800.0
2013-03-07 15:35:00,47.29,47.31,47.28,47.3,20800.0,36.3921,36.4075,36.3844,36.3998,20800.0
2013-03-07 15:40:00,47.3,47.33,47.3,47.31,30700.0,36.3998,36.4229,36.3998,36.4075,30700.0
2013-03-07 15:45:00,47.31,47.32,47.27,47.29,49000.0,36.4075,36.4152,36.3767,36.3921,49000.0
2013-03-07 15:50:00,47.29,47.31,47.28,47.3,41600.0,36.3921,36.4075,36.3844,36.3998,41600.0
2013-03-07 15:55:00,47.29,47.33,47.27,47.29,93500.0,36.3921,36.4229,36.3767,36.3921,93500.0
2013-03-08 09:30:00,47.32,47.61,47.25,47.38,73900.0,36.4152,36.6384,36.3613,36.4614,73900.0
2013-03-08 09:35:00,47.4,47.49,47.36,47.37,48800.0,36.4767,36.546,36.446,36.4537,48800.0
2013-03-08 09:40:00,47.37,47.37,47.18,47.22,36600.0,36.4537,36.4537,36.3074,36.3382,36600.0
2013-03-08 09:45:00,47.23,47.26,47.21,47.24,29000.0,36.3459,36.369,36.3305,36.3536,29000.0
2013-03-08 09:50:00,47.26,47.3,47.2,47.26,39600.0,36.369,36.3998,36.3228,36.369,39600.0
2013-03-08 09:55:00,47.26,47.29,47.17,47.23,71400.0,36.369,36.3921,36.2997,36.3459,71400.0
2013-03-08 10:00:00,47.23,47.26,47.14,47.24,33000.0,36.3459,36.369,36.2767,36.3536,33000.0
2013-03-08 10:05:00,47.24,47.26,47.16,47.2,35100.0,36.3536,36.369,36.2921,36.3228,35100.0
2013-03-08 10:10:00,47.2,47.2,47.15,47.18,29200.0,36.3228,36.3228,36.2844,36.3074,29200.0
2013-03-08 10:15:00,47.18,47.2,47.12,47.15,32200.0,36.3074,36.3228,36.2613,36.2844,32200.0
2013-03-08 10:20:00,47.16,47.19,47.16,47.17,20200.0,36.2921,36.3151,36.2921,36.2997,20200.0
2013-03-08 10:25:00,47.17,47.22,47.17,47.22,11400.0,36.2997,36.3382,36.2997,36.3382,11400.0
2013-03-08 10:30:00,47.21,47.26,47.21,47.26,25600.0,36.3305,36.369,36.3305,36.369,25600.0
2013-03-08 10:35:00,47.26,47.29,47.25,47.27,20600.0,36.369,36.3921,36.3613,36.3767,20600.0
2013-03-08 10:40:00,47.28,47.31,47.28,47.28,21800.0,36.3844,36.4075,36.3844,36.3844,21800.0
2013-03-08 10:45:00,47.28,47.31,47.22,47.25,99600.0,36.3844,36.4075,36.3382,36.3613,99600.0
2013-03-08 10:50:00,47.25,47.29,47.24,47.27,53300.0,36.3613,36.3921,36.3536,36.3767,53300.0
2013-03-08 10:55:00,47.27,47.29,47.25,47.28,41300.0,36.3767,36.3921,36.3613,36.3844,41300.0
2013-03-08 11:00:00,47.28,47.28,47.24,47.26,70600.0,36.3844,36.3844,36.3536,36.369,70600.0
2013-03-08 11:05:00,47.25,47.33,47.24,47.33,34900.0,36.3613,36.4229,36.3536,36.4229,34900.0
2013-03-08 11:10:00,47.32,47.37,47.32,47.37,17600.0,36.4152,36.4537,36.4152,36.4537,17600.0
2013-03-08 11:15:00,47.37,47.39,47.32,47.32,53000.0,36.4537,36.469,36.4152,36.4152,53000.0
2013-03-08 11:20:00,47.32,47.34,47.31,47.33,25300.0,36.4152,36.4306,36.4075,36.4229,25300.0
2013-03-08 11:25:00,47.33,47.36,47.33,47.34,32800.0,36.4229,36.446,36.4229,36.4306,32800.0
2013-03-08 11:30:00,47.35,47.4,47.34,47.39,23800.0,36.4383,36.4767,36.4306,36.469,23800.0
2013-03-08 11:35:00,47.39,47.4,47.34,47.34,38700.0,36.469,36.4767,36.4306,36.4306,38700.0
2013-03-08 11:40:00,47.34,47.34,47.3,47.34,18100.0,36.4306,36.4306,36.3998,36.4306,18100.0
2013-03-08 11:45:00,47.34,47.38,47.33,47.38,12800.0,36.4306,36.4614,36.4229,36.4614,12800.0
2013-03-08 11:50:00,47.38,47.4,47.38,47.38,17700.0,36.4614,36.4767,36.4614,36.4614,17700.0
2013-03-08 11:55:00,47.38,47.39,47.37,47.39,12500.0,36.4614,36.469,36.4537,36.469,12500.0
2013-03-08 12:00:00,47.39,47.4,47.38,47.39,30400.0,36.469,36.4767,36.4614,36.469,30400.0
2013-03-08 12:05:00,47.38,47.38,47.32,47.32,29800.0,36.4614,36.4614,36.4152,36.4152,29800.0
2013-03-08 12:10:00,47.31,47.33,47.26,47.28,19200.0,36.4075,36.4229,36.369,36.3844,19200.0
2013-03-08 12:15:00,47.28,47.28,47.24,47.26,14600.0,36.3844,36.3844,36.3536,36.369,14600.0
2013-03-08 12:20:00,47.27,47.28,47.26,47.26,14100.0,36.3767,36.3844,36.369,36.369,14100.0
2013-03-08 12:25:00,47.25,47.26,47.24,47.25,38500.0,36.3613,36.369,36.3536,36.3613,38500.0
2013-03-08 12:30:00,47.25,47.27,47.24,47.26,23400.0,36.3613,36.3767,36.3536,36.369,23400.0
2013-03-08 12:35:00,47.26,47.27,47.24,47.27,22900.0,36.369,36.3767,36.3536,36.3767,22900.0
2013-03-08 12:40:00,47.26,47.27,47.25,47.26,20300.0,36.369,36.3767,36.3613,36.369,20300.0
2013-03-08 12:45:00,47.26,47.31,47.26,47.28,18700.0,36.369,36.4075,36.369,36.3844,18700.0
2013-03-08 12:50:00,47.27,47.32,47.27,47.31,15300.0,36.3767,36.4152,36.3767,36.4075,15300.0
2013-03-08 12:55:00,47.31,47.32,47.29,47.31,17100.0,36.4075,36.4152,36.3921,36.4075,17100.0
2013-03-08 13:00:00,47.31,47.32,47.3,47.31,11100.0,36.4075,36.4152,36.3998,36.4075,11100.0
2013-03-08 13:05:00,47.31,47.33,47.29,47.33,20100.0,36.4075,36.4229,36.3921,36.4229,20100.0
2013-03-08 13:10:00,47.32,47.32,47.29,47.3,21700.0,36.4152,36.4152,36.3921,36.3998,21700.0
2013-03-08 13:15:00,47.29,47.32,47.29,47.31,29700.0,36.3921,36.4152,36.3921,36.4075,29700.0
2013-03-08 13:20:00,47.32,47.35,47.32,47.35,7100.0,36.4152,36.4383,36.4152,36.4383,7100.0
2013-03-08 13:25:00,47.34,47.34,47.3,47.3,26400.0,36.4306,36.4306,36.3998,36.3998,26400.0
2013-03-08 13:30:00,47.3,47.3,47.29,47.3,29000.0,36.3998,36.3998,36.3921,36.3998,29000.0
2013-03-08 13:35:00,47.3,47.33,47.29,47.32,32100.0,36.3998,36.4229,36.3921,36.4152,32100.0
2013-03-08 13:40:00,47.32,47.34,47.29,47.3,44200.0,36.4152,36.4306,36.3921,36.3998,44200.0
2013-03-08 13:45:00,47.3,47.32,47.29,47.32,11200.0,36.3998,36.4152,36.3921,36.4152,11200.0
2013-03-08 13:50:00,47.32,47.34,47.32,47.33,18400.0,36.4152,36.4306,36.4152,36.4229,18400.0
2013-03-08 13:55:00,47.33,47.34,47.3,47.31,12500.0,36.4229,36.4306,36.3998,36.4075,12500.0
2013-03-08 14:00:00,47.32,47.32,47.31,47.32,26800.0,36.4152,36.4152,36.4075,36.4152,26800.0
2013-03-08 14:05:00,47.31,47.32,47.3,47.3,20100.0,36.4075,36.4152,36.3998,36.3998,20100.0
2013-03-08 14:10:00,47.29,47.31,47.29,47.3,40600.0,36.3921,36.4075,36.3921,36.3998,40600.0
2013-03-08 14:15:00,47.29,47.32,47.29,47.3,41400.0,36.3921,36.4152,36.3921,36.3998,41400.0
2013-03-08 14:20:00,47.3,47.32,47.29,47.31,33000.0,36.3998,36.4152,36.3921,36.4075,33000.0
2013-03-08 14:25:00,47.3,47.32,47.3,47.3,15200.0,36.3998,36.4152,36.3998,36.3998,15200.0
2013-03-08 14:30:00,47.31,47.33,47.3,47.33,26900.0,36.4075,36.4229,36.3998,36.4229,26900.0
2013-03-08 14:35:00,47.33,47.33,47.29,47.32,38100.0,36.4229,36.4229,36.3921,36.4152,38100.0
2013-03-08 14:40:00,47.32,47.35,47.3,47.3,184100.0,36.4152,36.4383,36.3998,36.3998,184100.0
2013-03-08 14:45:00,47.3,47.33,47.3,47.32,7100.0,36.3998,36.4229,36.3998,36.4152,7100.0
2013-03-08 14:50:00,47.33,47.39,47.32,47.38,50800.0,36.4229,36.469,36.4152,36.4614,50800.0
2013-03-08 14:55:00,47.38,47.39,47.34,47.35,27000.0,36.4614,36.469,36.4306,36.4383,27000.0
2013-03-08 15:00:00,47.34,47.39,47.34,47.37,35400.0,36.4306,36.469,36.4306,36.4537,35400.0
2013-03-08 15:05:00,47.38,47.4,47.37,47.39,54000.0,36.4614,36.4767,36.4537,36.469,54000.0
2013-03-08 15:10:00,47.39,47.41,47.33,47.34,85000.0,36.469,36.4844,36.4229,36.4306,85000.0
2013-03-08 15:15:00,47.34,47.36,47.31,47.33,33100.0,36.4306,36.446,36.4075,36.4229,33100.0
2013-03-08 15:20:00,47.33,47.4,47.33,47.39,32500.0,36.4229,36.4767,36.4229,36.469,32500.0
2013-03-08 15:25:00,47.39,47.42,47.38,47.41,27300.0,36.469,36.4921,36.4614,36.4844,27300.0
2013-03-08 15:30:00,47.41,47.42,47.4,47.4,26700.0,36.4844,36.4921,36.4767,36.4767,26700.0
2013-03-08 15:35:00,47.4,47.42,47.38,47.42,36700.0,36.4767,36.4921,36.4614,36.4921,36700.0
2013-03-08 15:40:00,47.42,47.42,47.41,47.42,44500.0,36.4921,36.4921,36.4844,36.4921,44500.0
2013-03-08 15:45:00,47.42,47.43,47.39,47.42,84200.0,36.4921,36.4998,36.469,36.4921,84200.0
2013-03-08 15:50:00,47.42,47.43,47.39,47.4,59900.0,36.4921,36.4998,36.469,36.4767,59900.0
2013-03-08 15:55:00,47.4,47.42,47.39,47.42,179600.0,36.4767,36.4921,36.469,36.4921,179600.0
2013-03-11 09:30:00,47.39,47.39,47.26,47.29,60300.0,36.469,36.469,36.369,36.3921,60300.0
2013-03-11 09:35:00,47.3,47.35,47.3,47.33,39000.0,36.3998,36.4383,36.3998,36.4229,39000.0
2013-03-11 09:40:00,47.33,47.36,47.27,47.35,16700.0,36.4229,36.446,36.3767,36.4383,16700.0
2013-03-11 09:45:00,47.35,47.39,47.34,47.36,37100.0,36.4383,36.469,36.4306,36.446,37100.0
2013-03-11 09:50:00,47.38,47.47,47.38,47.43,54900.0,36.4614,36.5306,36.4614,36.4998,54900.0
2013-03-11 09:55:00,47.43,47.45,47.41,47.44,20300.0,36.4998,36.5152,36.4844,36.5075,20300.0
2013-03-11 10:00:00,47.44,47.45,47.36,47.36,27200.0,36.5075,36.5152,36.446,36.446,27200.0
2013-03-11 10:05:00,47.37,47.42,47.35,47.42,30000.0,36.4537,36.4921,36.4383,36.4921,30000.0
2013-03-11 10:10:00,47.42,47.47,47.41,47.45,19900.0,36.4921,36.5306,36.4844,36.5152,19900.0
2013-03-11 10:15:00,47.45,47.45,47.38,47.41,20100.0,36.5152,36.5152,36.4614,36.4844,20100.0
2013-03-11 10:20:00,47.41,47.43,47.39,47.42,18800.0,36.4844,36.4998,36.469,36.4921,18800.0
2013-03-11 10:25:00,47.42,47.45,47.42,47.44,10800.0,36.4921,36.5152,36.4921,36.5075,10800.0
2013-03-11 10:30:00,47.44,47.45,47.43,47.44,17000.0,36.5075,36.5152,36.4998,36.5075,17000.0
2013-03-11 10:35:00,47.44,47.45,47.43,47.43,26900.0,36.5075,36.5152,36.4998,36.4998,26900.0
2013-03-11 10:40:00,47.44,47.45,47.43,47.43,11700.0,36.5075,36.5152,36.4998,36.4998,11700.0
2013-03-11 10:45:00,47.43,47.47,47.43,47.45,32800.0,36.4998,36.5306,36.4998,36.5152,32800.0
2013-03-11 10:50:00,47.46,47.46,47.41,47.43,43300.0,36.5229,36.5229,36.4844,36.4998,43300.0
2013-03-11 10:55:00,47.44,47.44,47.4,47.41,39400.0,36.5075,36.5075,36.4767,36.4844,39400.0
2013-03-11 11:00:00,47.41,47.41,47.36,47.37,34500.0,36.4844,36.4844,36.446,36.4537,34500.0
2013-03-11 11:05:00,47.38,47.45,47.38,47.44,38400.0,36.4614,36.5152,36.4614,36.5075,38400.0
2013-03-11 11:10:00,47.44,47.46,47.41,47.45,39600.0,36.5075,36.5229,36.4844,36.5152,39600.0
2013-03-11 11:15:00,47.45,47.46,47.44,47.46,40700.0,36.5152,36.5229,36.5075,36.5229,40700.0
2013-03-11 11:20:00,47.46,47.48,47.42,47.44,119000.0,36.5229,36.5383,36.4921,36.5075,119000.0
2013-03-11 11:25:00,47.45,47.48,47.45,47.46,21500.0,36.5152,36.5383,36.5152,36.5229,21500.0
2013-03-11 11:30:00,47.47,47.47,47.45,47.47,21300.0,36.5306,36.5306,36.5152,36.5306,21300.0
2013-03-11 11:35:00,47.48,47.48,47.44,47.45,27800.0,36.5383,36.5383,36.5075,36.5152,27800.0
2013-03-11 11:40:00,47.45,47.49,47.44,47.49,14700.0,36.5152,36.546,36.5075,36.546,14700.0
2013-03-11 11:45:00,47.49,47.5,47.48,47.5,15200.0,36.546,36.5537,36.5383,36.5537,15200.0
2013-03-11 11:50:00,47.5,47.54,47.49,47.54,38900.0,36.5537,36.5845,36.546,36.5845,38900.0
2013-03-11 11:55:00,47.54,47.55,47.52,47.54,23500.0,36.5845,36.5922,36.5691,36.5845,23500.0
2013-03-11 12:00:00,47.55,47.57,47.54,47.57,19900.0,36.5922,36.6076,36.5845,36.6076,19900.0
2013-03-11 12:05:00,47.57,47.61,47.57,47.59,24100.0,36.6076,36.6384,36.6076,36.623,24100.0
2013-03-11 12:10:00,47.6,47.61,47.58,47.61,17500.0,36.6307,36.6384,36.6153,36.6384,17500.0
2013-03-11 12:15:00,47.61,47.62,47.6,47.6,15700.0,36.6384,36.646,36.6307,36.6307,15700.0
2013-03-11 12:20:00,47.6,47.63,47.6,47.63,20700.0,36.6307,36.6537,36.6307,36.6537,20700.0
2013-03-11 12:25:00,47.62,47.66,47.61,47.63,36400.0,36.646,36.6768,36.6384,36.6537,36400.0
2013-03-11 12:30:00,47.62,47.65,47.6,47.64,32400.0,36.646,36.6691,36.6307,36.6614,32400.0
2013-03-11 12:35:00,47.64,47.66,47.62,47.62,27900.0,36.6614,36.6768,36.646,36.646,27900.0
2013-03-11 12:40:00,47.63,47.66,47.63,47.64,17800.0,36.6537,36.6768,36.6537,36.6614,17800.0
2013-03-11 12:45:00,47.64,47.67,47.64,47.67,12100.0,36.6614,36.6845,36.6614,36.6845,12100.0
2013-03-11 12:50:00,47.66,47.67,47.64,47.64,16500.0,36.6768,36.6845,36.6614,36.6614,16500.0
2013-03-11 12:55:00,47.64,47.67,47.64,47.67,35600.0,36.6614,36.6845,36.6614,36.6845,35600.0
2013-03-11 13:00:00,47.68,47.7,47.66,47.66,33400.0,36.6922,36.7076,36.6768,36.6768,33400.0
2013-03-11 13:05:00,47.66,47.69,47.66,47.69,18200.0,36.6768,36.6999,36.6768,36.6999,18200.0
2013-03-11 13:10:00,47.7,47.72,47.7,47.7,19800.0,36.7076,36.723,36.7076,36.7076,19800.0
2013-03-11 13:15:00,47.7,47.7,47.66,47.67,26900.0,36.7076,36.7076,36.6768,36.6845,26900.0
2013-03-11 13:20:00,47.67,47.7,47.66,47.67,20300.0,36.6845,36.7076,36.6768,36.6845,20300.0
2013-03-11 13:25:00,47.68,47.68,47.65,47.65,29500.0,36.6922,36.6922,36.6691,36.6691,29500.0
2013-03-11 13:30:00,47.65,47.66,47.65,47.66,15600.0,36.6691,36.6768,36.6691,36.6768,15600.0
2013-03-11 13:35:00,47.65,47.69,47.65,47.69,22700.0,36.6691,36.6999,36.6691,36.6999,22700.0
2013-03-11 13:40:00,47.68,47.7,47.68,47.69,16600.0,36.6922,36.7076,36.6922,36.6999,16600.0
2013-03-11 13:45:00,47.69,47.69,47.68,47.68,5900.0,36.6999,36.6999,36.6922,36.6922,5900.0
2013-03-11 13:50:00,47.69,47.69,47.66,47.67,21200.0,36.6999,36.6999,36.6768,36.6845,21200.0
2013-03-11 13:55:00,47.68,47.72,47.67,47.72,24400.0,36.6922,36.723,36.6845,36.723,24400.0
2013-03-11 14:00:00,47.72,47.72,47.65,47.67,63400.0,36.723,36.723,36.6691,36.6845,63400.0
2013-03-11 14:05:00,47.66,47.71,47.64,47.7,31200.0,36.6768,36.7153,36.6614,36.7076,31200.0
2013-03-11 14:10:00,47.71,47.73,47.7,47.73,20700.0,36.7153,36.7307,36.7076,36.7307,20700.0
2013-03-11 14:15:00,47.72,47.74,47.71,47.72,37200.0,36.723,36.7384,36.7153,36.723,37200.0
2013-03-11 14:20:00,47.71,47.73,47.71,47.73,10700.0,36.7153,36.7307,36.7153,36.7307,10700.0
2013-03-11 14:25:00,47.73,47.73,47.7,47.71,16300.0,36.7307,36.7307,36.7076,36.7153,16300.0
2013-03-11 14:30:00,47.71,47.71,47.66,47.68,32800.0,36.7153,36.7153,36.6768,36.6922,32800.0
2013-03-11 14:35:00,47.68,47.71,47.68,47.71,10000.0,36.6922,36.7153,36.6922,36.7153,10000.0
2013-03-11 14:40:00,47.71,47.73,47.7,47.73,12700.0,36.7153,36.7307,36.7076,36.7307,12700.0
2013-03-11 14:45:00,47.73,47.73,47.71,47.73,18600.0,36.7307,36.7307,36.7153,36.7307,18600.0
2013-03-11 14:50:00,47.73,47.74,47.68,47.73,52000.0,36.7307,36.7384,36.6922,36.7307,52000.0
2013-03-11 14:55:00,47.74,47.75,47.73,47.73,45900.0,36.7384,36.7461,36.7307,36.7307,45900.0
2013-03-11 15:00:00,47.74,47.74,47.71,47.73,20100.0,36.7384,36.7384,36.7153,36.7307,20100.0
2013-03-11 15:05:00,47.73,47.74,47.69,47.7,31500.0,36.7307,36.7384,36.6999,36.7076,31500.0
2013-03-11 15:10:00,47.7,47.72,47.69,47.7,66300.0,36.7076,36.723,36.6999,36.7076,66300.0
2013-03-11 15:15:00,47.69,47.7,47.68,47.69,9800.0,36.6999,36.7076,36.6922,36.6999,9800.0
2013-03-11 15:20:00,47.69,47.69,47.66,47.66,25500.0,36.6999,36.6999,36.6768,36.6768,25500.0
2013-03-11 15:25:00,47.67,47.68,47.64,47.64,27500.0,36.6845,36.6922,36.6614,36.6614,27500.0
2013-03-11 15:30:00,47.65,47.65,47.6,47.62,22400.0,36.6691,36.6691,36.6307,36.646,22400.0
2013-03-11 15:35:00,47.61,47.64,47.61,47.62,65400.0,36.6384,36.6614,36.6384,36.646,65400.0
2013-03-11 15:40:00,47.62,47.68,47.62,47.67,30600.0,36.646,36.6922,36.646,36.6845,30600.0
2013-03-11 15:45:00,47.68,47.69,47.65,47.69,65100.0,36.6922,36.6999,36.6691,36.6999,65100.0
2013-03-11 15:50:00,47.68,47.71,47.66,47.71,51800.0,36.6922,36.7153,36.6768,36.7153,51800.0
2013-03-11 15:55:00,47.7,47.76,47.68,47.74,192900.0,36.7076,36.7538,36.6922,36.7384,192900.0
2013-03-12 09:30:00,47.74,47.74,47.59,47.68,30600.0,36.7384,36.7384,36.623,36.6922,30600.0
2013-03-12 09:35:00,47.68,47.77,47.68,47.74,46200.0,36.6922,36.7615,36.6922,36.7384,46200.0
2013-03-12 09:40:00,47.71,47.77,47.7,47.75,21200.0,36.7153,36.7615,36.7076,36.7461,21200.0
2013-03-12 09:45:00,47.75,47.75,47.66,47.71,26400.0,36.7461,36.7461,36.6768,36.7153,26400.0
2013-03-12 09:50:00,47.72,47.74,47.67,47.69,46400.0,36.723,36.7384,36.6845,36.6999,46400.0
2013-03-12 09:55:00,47.69,47.73,47.67,47.68,30500.0,36.6999,36.7307,36.6845,36.6922,30500.0
2013-03-12 10:00:00,47.68,47.71,47.64,47.67,59800.0,36.6922,36.7153,36.6614,36.6845,59800.0
2013-03-12 10:05:00,47.67,47.75,47.67,47.75,8800.0,36.6845,36.7461,36.6845,36.7461,8800.0
2013-03-12 10:10:00,47.75,47.78,47.74,47.77,15800.0,36.7461,36.7692,36.7384,36.7615,15800.0
2013-03-12 10:15:00,47.77,47.79,47.77,47.77,14900.0,36.7615,36.7769,36.7615,36.7615,14900.0
2013-03-12 10:20:00,47.78,47.85,47.78,47.82,28900.0,36.7692,36.823,36.7692,36.8,28900.0
2013-03-12 10:25:00,47.83,47.84,47.8,47.83,14600.0,36.8077,36.8153,36.7846,36.8077,14600.0
2013-03-12 10:30:00,47.83,47.85,47.76,47.76,15100.0,36.8077,36.823,36.7538,36.7538,15100.0
2013-03-12 10:35:00,47.76,47.84,47.74,47.84,52400.0,36.7538,36.8153,36.7384,36.8153,52400.0
2013-03-12 10:40:00,47.83,47.84,47.81,47.82,65300.0,36.8077,36.8153,36.7923,36.8,65300.0
2013-03-12 10:45:00,47.83,47.88,47.83,47.87,40900.0,36.8077,36.8461,36.8077,36.8384,40900.0
2013-03-12 10:50:00,47.86,47.87,47.82,47.84,30000.0,36.8307,36.8384,36.8,36.8153,30000.0
2013-03-12 10:55:00,47.83,47.84,47.82,47.83,38600.0,36.8077,36.8153,36.8,36.8077,38600.0
2013-03-12 11:00:00,47.83,47.84,47.71,47.71,68900.0,36.8077,36.8153,36.7153,36.7153,68900.0
2013-03-12 11:05:00,47.7,47.7,47.63,47.63,33100.0,36.7076,36.7076,36.6537,36.6537,33100.0
2013-03-12 11:10:00,47.64,47.65,47.61,47.61,16200.0,36.6614,36.6691,36.6384,36.6384,16200.0
2013-03-12 11:15:00,47.61,47.63,47.6,47.62,24000.0,36.6384,36.6537,36.6307,36.646,24000.0
2013-03-12 11:20:00,47.62,47.64,47.62,47.63,40500.0,36.646,36.6614,36.646,36.6537,40500.0
2013-03-12 11:25:00,47.64,47.67,47.64,47.67,48800.0,36.6614,36.6845,36.6614,36.6845,48800.0
2013-03-12 11:30:00,47.67,47.74,47.67,47.72,27100.0,36.6845,36.7384,36.6845,36.723,27100.0
2013-03-12 11:35:00,47.72,47.76,47.72,47.72,12500.0,36.723,36.7538,36.723,36.723,12500.0
2013-03-12 11:40:00,47.72,47.73,47.66,47.67,7900.0,36.723,36.7307,36.6768,36.6845,7900.0
2013-03-12 11:45:00,47.67,47.69,47.63,47.69,15100.0,36.6845,36.6999,36.6537,36.6999,15100.0
2013-03-12 11:50:00,47.7,47.72,47.7,47.72,9500.0,36.7076,36.723,36.7076,36.723,9500.0
2013-03-12 11:55:00,47.71,47.77,47.71,47.75,12900.0,36.7153,36.7615,36.7153,36.7461,12900.0
2013-03-12 12:00:00,47.74,47.74,47.67,47.69,14100.0,36.7384,36.7384,36.6845,36.6999,14100.0
2013-03-12 12:05:00,47.68,47.71,47.67,47.68,43500.0,36.6922,36.7153,36.6845,36.6922,43500.0
2013-03-12 12:10:00,47.68,47.72,47.68,47.72,20800.0,36.6922,36.723,36.6922,36.723,20800.0
2013-03-12 12:15:00,47.72,47.75,47.72,47.74,8200.0,36.723,36.7461,36.723,36.7384,8200.0
2013-03-12 12:20:00,47.74,47.74,47.67,47.68,24900.0,36.7384,36.7384,36.6845,36.6922,24900.0
2013-03-12 12:25:00,47.67,47.68,47.58,47.63,11400.0,36.6845,36.6922,36.6153,36.6537,11400.0
2013-03-12 12:30:00,47.63,47.68,47.63,47.67,5200.0,36.6537,36.6922,36.6537,36.6845,5200.0
2013-03-12 12:35:00,47.67,47.69,47.64,47.64,17300.0,36.6845,36.6999,36.6614,36.6614,17300.0
2013-03-12 12:40:00,47.65,47.65,47.59,47.6,39200.0,36.6691,36.6691,36.623,36.6307,39200.0
2013-03-12 12:45:00,47.6,47.62,47.55,47.6,37900.0,36.6307,36.646,36.5922,36.6307,37900.0
2013-03-12 12:50:00,47.6,47.64,47.6,47.62,15200.0,36.6307,36.6614,36.6307,36.646,15200.0
2013-03-12 12:55:00,47.61,47.65,47.6,47.6,29300.0,36.6384,36.6691,36.6307,36.6307,29300.0
2013-03-12 13:00:00,47.59,47.59,47.55,47.55,7900.0,36.623,36.623,36.5922,36.5922,7900.0
2013-03-12 13:05:00,47.55,47.57,47.55,47.56,13700.0,36.5922,36.6076,36.5922,36.5999,13700.0
2013-03-12 13:10:00,47.55,47.63,47.55,47.61,26500.0,36.5922,36.6537,36.5922,36.6384,26500.0
2013-03-12 13:15:00,47.61,47.63,47.61,47.61,13200.0,36.6384,36.6537,36.6384,36.6384,13200.0
2013-03-12 13:20:00,47.62,47.64,47.61,47.63,21400.0,36.646,36.6614,36.6384,36.6537,21400.0
2013-03-12 13:25:00,47.63,47.64,47.61,47.64,8900.0,36.6537,36.6614,36.6384,36.6614,8900.0
2013-03-12 13:30:00,47.65,47.65,47.61,47.62,10200.0,36.6691,36.6691,36.6384,36.646,10200.0
2013-03-12 13:35:00,47.62,47.62,47.57,47.58,25200.0,36.646,36.646,36.6076,36.6153,25200.0
2013-03-12 13:40:00,47.58,47.6,47.58,47.6,16300.0,36.6153,36.6307,36.6153,36.6307,16300.0
2013-03-12 13:45:00,47.61,47.61,47.59,47.6,14200.0,36.6384,36.6384,36.623,36.6307,14200.0
2013-03-12 13:50:00,47.61,47.62,47.6,47.6,19300.0,36.6384,36.646,36.6307,36.6307,19300.0
2013-03-12 13:55:00,47.61,47.62,47.59,47.6,12600.0,36.6384,36.646,36.623,36.6307,12600.0
2013-03-12 14:00:00,47.61,47.63,47.59,47.59,14700.0,36.6384,36.6537,36.623,36.623,14700.0
2013-03-12 14:05:00,47.6,47.63,47.57,47.58,14300.0,36.6307,36.6537,36.6076,36.6153,14300.0
2013-03-12 14:10:00,47.58,47.6,47.56,47.6,10200.0,36.6153,36.6307,36.5999,36.6307,10200.0
2013-03-12 14:15:00,47.6,47.65,47.59,47.61,34000.0,36.6307,36.6691,36.623,36.6384,34000.0
2013-03-12 14:20:00,47.61,47.61,47.56,47.59,9100.0,36.6384,36.6384,36.5999,36.623,9100.0
2013-03-12 14:25:00,47.6,47.63,47.59,47.62,9800.0,36.6307,36.6537,36.623,36.646,9800.0
2013-03-12 14:30:00,47.63,47.65,47.61,47.62,17400.0,36.6537,36.6691,36.6384,36.646,17400.0
2013-03-12 14:35:00,47.62,47.65,47.61,47.61,17500.0,36.646,36.6691,36.6384,36.6384,17500.0
2013-03-12 14:40:00,47.62,47.66,47.6,47.65,29000.0,36.646,36.6768,36.6307,36.6691,29000.0
2013-03-12 14:45:00,47.66,47.69,47.65,47.66,22500.0,36.6768,36.6999,36.6691,36.6768,22500.0
2013-03-12 14:50:00,47.66,47.67,47.64,47.65,15900.0,36.6768,36.6845,36.6614,36.6691,15900.0
2013-03-12 14:55:00,47.65,47.66,47.6,47.61,20100.0,36.6691,36.6768,36.6307,36.6384,20100.0
2013-03-12 15:00:00,47.62,47.66,47.6,47.62,50500.0,36.646,36.6768,36.6307,36.646,50500.0
2013-03-12 15:05:00,47.61,47.63,47.59,47.63,21800.0,36.6384,36.6537,36.623,36.6537,21800.0
2013-03-12 15:10:00,47.64,47.67,47.64,47.67,12500.0,36.6614,36.6845,36.6614,36.6845,12500.0
2013-03-12 15:15:00,47.68,47.71,47.67,47.71,14300.0,36.6922,36.7153,36.6845,36.7153,14300.0
2013-03-12 15:20:00,47.71,47.72,47.69,47.71,23900.0,36.7153,36.723,36.6999,36.7153,23900.0
2013-03-12 15:25:00,47.72,47.72,47.67,47.7,22000.0,36.723,36.723,36.6845,36.7076,22000.0
2013-03-12 15:30:00,47.7,47.72,47.68,47.7,22000.0,36.7076,36.723,36.6922,36.7076,22000.0
2013-03-12 15:35:00,47.7,47.73,47.7,47.72,20800.0,36.7076,36.7307,36.7076,36.723,20800.0
2013-03-12 15:40:00,47.72,47.75,47.72,47.75,44600.0,36.723,36.7461,36.723,36.7461,44600.0
2013-03-12 15:45:00,47.74,47.75,47.67,47.72,127200.0,36.7384,36.7461,36.6845,36.723,127200.0
2013-03-12 15:50:00,47.72,47.73,47.65,47.7,74700.0,36.723,36.7307,36.6691,36.7076,74700.0
2013-03-12 15:55:00,47.69,47.72,47.67,47.7,158500.0,36.6999,36.723,36.6845,36.7076,158500.0
2013-03-13 09:30:00,47.75,47.85,47.75,47.85,46400.0,36.7461,36.823,36.7461,36.823,46400.0
2013-03-13 09:35:00,47.83,47.85,47.8,47.84,32000.0,36.8077,36.823,36.7846,36.8153,32000.0
2013-03-13 09:40:00,47.81,47.83,47.73,47.8,32600.0,36.7923,36.8077,36.7307,36.7846,32600.0
2013-03-13 09:45:00,47.81,47.84,47.75,47.84,36000.0,36.7923,36.8153,36.7461,36.8153,36000.0
2013-03-13 09:50:00,47.84,47.86,47.81,47.83,34400.0,36.8153,36.8307,36.7923,36.8077,34400.0
2013-03-13 09:55:00,47.84,47.88,47.84,47.87,22800.0,36.8153,36.8461,36.8153,36.8384,22800.0
2013-03-13 10:00:00,47.87,47.87,47.75,47.79,23400.0,36.8384,36.8384,36.7461,36.7769,23400.0
2013-03-13 10:05:00,47.79,47.84,47.79,47.8,44900.0,36.7769,36.8153,36.7769,36.7846,44900.0
2013-03-13 10:10:00,47.8,47.85,47.79,47.85,29000.0,36.7846,36.823,36.7769,36.823,29000.0
2013-03-13 10:15:00,47.85,47.87,47.81,47.86,28700.0,36.823,36.8384,36.7923,36.8307,28700.0
2013-03-13 10:20:00,47.86,47.9,47.84,47.87,21800.0,36.8307,36.8615,36.8153,36.8384,21800.0
2013-03-13 10:25:00,47.87,47.89,47.84,47.87,28300.0,36.8384,36.8538,36.8153,36.8384,28300.0
2013-03-13 10:30:00,47.87,47.89,47.86,47.86,42400.0,36.8384,36.8538,36.8307,36.8307,42400.0
2013-03-13 10:35:00,47.85,47.9,47.85,47.9,31800.0,36.823,36.8615,36.823,36.8615,31800.0
2013-03-13 10:40:00,47.91,47.96,47.91,47.95,42200.0,36.8692,36.9077,36.8692,36.9,42200.0
2013-03-13 10:45:00,47.94,47.95,47.91,47.91,24500.0,36.8923,36.9,36.8692,36.8692,24500.0
2013-03-13 10:50:00,47.92,47.95,47.9,47.94,38100.0,36.8769,36.9,36.8615,36.8923,38100.0
2013-03-13 10:55:00,47.93,47.96,47.93,47.94,26300.0,36.8846,36.9077,36.8846,36.8923,26300.0
2013-03-13 11:00:00,47.95,47.98,47.94,47.95,23500.0,36.9,36.9231,36.8923,36.9,23500.0
2013-03-13 11:05:00,47.95,47.95,47.94,47.95,5900.0,36.9,36.9,36.8923,36.9,5900.0
2013-03-13 11:10:00,47.96,47.97,47.95,47.95,17500.0,36.9077,36.9154,36.9,36.9,17500.0
2013-03-13 11:15:00,47.95,47.97,47.94,47.95,10000.0,36.9,36.9154,36.8923,36.9,10000.0
2013-03-13 11:20:00,47.95,47.97,47.94,47.97,29200.0,36.9,36.9154,36.8923,36.9154,29200.0
2013-03-13 11:25:00,47.97,47.97,47.94,47.94,13100.0,36.9154,36.9154,36.8923,36.8923,13100.0
2013-03-13 11:30:00,47.94,47.97,47.94,47.95,24500.0,36.8923,36.9154,36.8923,36.9,24500.0
2013-03-13 11:35:00,47.96,47.96,47.94,47.95,8800.0,36.9077,36.9077,36.8923,36.9,8800.0
2013-03-13 11:40:00,47.95,47.96,47.94,47.96,12100.0,36.9,36.9077,36.8923,36.9077,12100.0
2013-03-13 11:45:00,47.95,47.96,47.94,47.95,26500.0,36.9,36.9077,36.8923,36.9,26500.0
2013-03-13 11:50:00,47.95,47.96,47.94,47.96,3300.0,36.9,36.9077,36.8923,36.9077,3300.0
2013-03-13 11:55:00,47.95,47.98,47.93,47.95,28100.0,36.9,36.9231,36.8846,36.9,28100.0
2013-03-13 12:00:00,47.95,47.96,47.93,47.94,15200.0,36.9,36.9077,36.8846,36.8923,15200.0
2013-03-13 12:05:00,47.93,47.97,47.93,47.94,29500.0,36.8846,36.9154,36.8846,36.8923,29500.0
2013-03-13 12:10:00,47.95,47.97,47.95,47.96,8800.0,36.9,36.9154,36.9,36.9077,8800.0
2013-03-13 12:15:00,47.96,47.98,47.95,47.97,13400.0,36.9077,36.9231,36.9,36.9154,13400.0
2013-03-13 12:20:00,47.98,47.98,47.95,47.96,7100.0,36.9231,36.9231,36.9,36.9077,7100.0
2013-03-13 12:25:00,47.95,47.96,47.93,47.94,50800.0,36.9,36.9077,36.8846,36.8923,50800.0
2013-03-13 12:30:00,47.95,47.96,47.92,47.93,22300.0,36.9,36.9077,36.8769,36.8846,22300.0
2013-03-13 12:35:00,47.93,47.95,47.93,47.93,25700.0,36.8846,36.9,36.8846,36.8846,25700.0
2013-03-13 12:40:00,47.94,47.94,47.91,47.91,28800.0,36.8923,36.8923,36.8692,36.8692,28800.0
2013-03-13 12:45:00,47.91,47.91,47.9,47.9,16100.0,36.8692,36.8692,36.8615,36.8615,16100.0
2013-03-13 12:50:00,47.91,47.92,47.9,47.91,17800.0,36.8692,36.8769,36.8615,36.8692,17800.0
2013-03-13 12:55:00,47.92,47.92,47.89,47.9,29500.0,36.8769,36.8769,36.8538,36.8615,29500.0
2013-03-13 13:00:00,47.91,47.92,47.9,47.91,25100.0,36.8692,36.8769,36.8615,36.8692,25100.0
2013-03-13 13:05:00,47.92,47.92,47.87,47.87,36200.0,36.8769,36.8769,36.8384,36.8384,36200.0
2013-03-13 13:10:00,47.87,47.89,47.86,47.86,12300.0,36.8384,36.8538,36.8307,36.8307,12300.0
2013-03-13 13:15:00,47.86,47.9,47.85,47.85,15100.0,36.8307,36.8615,36.823,36.823,15100.0
2013-03-13 13:20:00,47.85,47.85,47.84,47.85,13600.0,36.823,36.823,36.8153,36.823,13600.0
2013-03-13 13:25:00,47.85,47.86,47.85,47.85,10000.0,36.823,36.8307,36.823,36.823,10000.0
2013-03-13 13:30:00,47.85,47.86,47.84,47.84,8000.0,36.823,36.8307,36.8153,36.8153,8000.0
2013-03-13 13:35:00,47.85,47.85,47.84,47.84,10600.0,36.823,36.823,36.8153,36.8153,10600.0
2013-03-13 13:40:00,47.84,47.86,47.84,47.86,24800.0,36.8153,36.8307,36.8153,36.8307,24800.0
2013-03-13 13:45:00,47.86,47.86,47.84,47.86,19700.0,36.8307,36.8307,36.8153,36.8307,19700.0
2013-03-13 13:50:00,47.86,47.87,47.85,47.86,17400.0,36.8307,36.8384,36.823,36.8307,17400.0
2013-03-13 13:55:00,47.85,47.86,47.84,47.86,22200.0,36.823,36.8307,36.8153,36.8307,22200.0
2013-03-13 14:00:00,47.86,47.86,47.84,47.85,14100.0,36.8307,36.8307,36.8153,36.823,14100.0
2013-03-13 14:05:00,47.86,47.86,47.84,47.85,33100.0,36.8307,36.8307,36.8153,36.823,33100.0
2013-03-13 14:10:00,47.85,47.86,47.84,47.85,13700.0,36.823,36.8307,36.8153,36.823,13700.0
2013-03-13 14:15:00,47.85,47.87,47.84,47.85,24500.0,36.823,36.8384,36.8153,36.823,24500.0
2013-03-13 14:20:00,47.84,47.87,47.83,47.87,38900.0,36.8153,36.8384,36.8077,36.8384,38900.0
2013-03-13 14:25:00,47.87,47.89,47.85,47.86,20400.0,36.8384,36.8538,36.823,36.8307,20400.0
2013-03-13 14:30:00,47.86,47.89,47.86,47.88,13800.0,36.8307,36.8538,36.8307,36.8461,13800.0
2013-03-13 14:35:00,47.89,47.89,47.86,47.87,13600.0,36.8538,36.8538,36.8307,36.8384,13600.0
2013-03-13 14:40:00,47.87,47.87,47.83,47.83,26500.0,36.8384,36.8384,36.8077,36.8077,26500.0
2013-03-13 14:45:00,47.84,47.85,47.81,47.81,42300.0,36.8153,36.823,36.7923,36.7923,42300.0
2013-03-13 14:50:00,47.82,47.82,47.77,47.78,43400.0,36.8,36.8,36.7615,36.7692,43400.0
2013-03-13 14:55:00,47.79,47.82,47.78,47.81,17600.0,36.7769,36.8,36.7692,36.7923,17600.0
2013-03-13 15:00:00,47.81,47.84,47.8,47.82,19200.0,36.7923,36.8153,36.7846,36.8,19200.0
2013-03-13 15:05:00,47.83,47.83,47.81,47.82,20300.0,36.8077,36.8077,36.7923,36.8,20300.0
2013-03-13 15:10:00,47.82,47.86,47.82,47.86,60200.0,36.8,36.8307,36.8,36.8307,60200.0
2013-03-13 15:15:00,47.85,47.86,47.82,47.83,38000.0,36.823,36.8307,36.8,36.8077,38000.0
2013-03-13 15:20:00,47.83,47.84,47.82,47.82,15300.0,36.8077,36.8153,36.8,36.8,15300.0
2013-03-13 15:25:00,47.83,47.84,47.82,47.82,20800.0,36.8077,36.8153,36.8,36.8,20800.0
2013-03-13 15:30:00,47.83,47.86,47.82,47.84,34800.0,36.8077,36.8307,36.8,36.8153,34800.0
2013-03-13 15:35:00,47.84,47.87,47.84,47.87,33500.0,36.8153,36.8384,36.8153,36.8384,33500.0
2013-03-13 15:40:00,47.87,47.91,47.87,47.9,50100.0,36.8384,36.8692,36.8384,36.8615,50100.0
2013-03-13 15:45:00,47.9,47.91,47.87,47.9,84000.0,36.8615,36.8692,36.8384,36.8615,84000.0
2013-03-13 15:50:00,47.91,47.91,47.87,47.91,61200.0,36.8692,36.8692,36.8384,36.8692,61200.0
2013-03-13 15:55:00,47.9,47.94,47.89,47.92,210300.0,36.8615,36.8923,36.8538,36.8769,210300.0
2013-03-14 09:30:00,47.99,48.0,47.83,47.85,57900.0,36.9308,36.9385,36.8077,36.823,57900.0
2013-03-14 09:35:00,47.85,48.0,47.85,47.97,39100.0,36.823,36.9385,36.823,36.9154,39100.0
2013-03-14 09:40:00,47.97,48.09,47.95,48.05,57200.0,36.9154,37.0077,36.9,36.977,57200.0
2013-03-14 09:45:00,48.05,48.13,48.04,48.1,33000.0,36.977,37.0385,36.9693,37.0154,33000.0
2013-03-14 09:50:00,48.11,48.28,48.1,48.23,52800.0,37.0231,37.1539,37.0154,37.1155,52800.0
2013-03-14 09:55:00,48.22,48.26,48.14,48.21,67200.0,37.1078,37.1386,37.0462,37.1001,67200.0
2013-03-14 10:00:00,48.22,48.23,48.15,48.19,27300.0,37.1078,37.1155,37.0539,37.0847,27300.0
2013-03-14 10:05:00,48.18,48.18,48.06,48.09,23400.0,37.077,37.077,36.9846,37.0077,23400.0
2013-03-14 10:10:00,48.08,48.12,48.08,48.09,25700.0,37.0,37.0308,37.0,37.0077,25700.0
2013-03-14 10:15:00,48.09,48.09,48.03,48.04,30600.0,37.0077,37.0077,36.9616,36.9693,30600.0
2013-03-14 10:20:00,48.04,48.09,48.02,48.09,36500.0,36.9693,37.0077,36.9539,37.0077,36500.0
2013-03-14 10:25:00,48.09,48.1,48.07,48.09,11200.0,37.0077,37.0154,36.9923,37.0077,11200.0
2013-03-14 10:30:00,48.09,48.09,48.08,48.09,5200.0,37.0077,37.0077,37.0,37.0077,5200.0
2013-03-14 10:35:00,48.08,48.09,48.06,48.09,34100.0,37.0,37.0077,36.9846,37.0077,34100.0
2013-03-14 10:40:00,48.09,48.14,48.09,48.1,64600.0,37.0077,37.0462,37.0077,37.0154,64600.0
2013-03-14 10:45:00,48.1,48.1,48.05,48.05,23300.0,37.0154,37.0154,36.977,36.977,23300.0
2013-03-14 10:50:00,48.06,48.06,48.04,48.05,15000.0,36.9846,36.9846,36.9693,36.977,15000.0
2013-03-14 10:55:00,48.05,48.06,48.02,48.03,42100.0,36.977,36.9846,36.9539,36.9616,42100.0
2013-03-14 11:00:00,48.04,48.04,48.0,48.0,43100.0,36.9693,36.9693,36.9385,36.9385,43100.0
2013-03-14 11:05:00,48.0,48.04,47.98,47.98,17000.0,36.9385,36.9693,36.9231,36.9231,17000.0
2013-03-14 11:10:00,47.99,48.01,47.98,48.0,16000.0,36.9308,36.9462,36.9231,36.9385,16000.0
2013-03-14 11:15:00,48.0,48.01,47.94,47.94,21400.0,36.9385,36.9462,36.8923,36.8923,21400.0
2013-03-14 11:20:00,47.95,48.0,47.93,48.0,39600.0,36.9,36.9385,36.8846,36.9385,39600.0
2013-03-14 11:25:00,48.0,48.01,47.98,48.01,24600.0,36.9385,36.9462,36.9231,36.9462,24600.0
2013-03-14 11:30:00,48.01,48.06,48.0,48.05,30500.0,36.9462,36.9846,36.9385,36.977,30500.0
2013-03-14 11:35:00,48.06,48.12,48.06,48.1,28600.0,36.9846,37.0308,36.9846,37.0154,28600.0
2013-03-14 11:40:00,48.11,48.12,48.07,48.07,16900.0,37.0231,37.0308,36.9923,36.9923,16900.0
2013-03-14 11:45:00,48.06,48.09,48.06,48.08,6300.0,36.9846,37.0077,36.9846,37.0,6300.0
2013-03-14 11:50:00,48.08,48.11,48.07,48.11,11900.0,37.0,37.0231,36.9923,37.0231,11900.0
2013-03-14 11:55:00,48.11,48.12,48.08,48.08,32500.0,37.0231,37.0308,37.0,37.0,32500.0
2013-03-14 12:00:00,48.09,48.1,48.03,48.04,55600.0,37.0077,37.0154,36.9616,36.9693,55600.0
2013-03-14 12:05:00,48.03,48.05,48.03,48.05,17000.0,36.9616,36.977,36.9616,36.977,17000.0
2013-03-14 12:10:00,48.05,48.06,48.05,48.05,21200.0,36.977,36.9846,36.977,36.977,21200.0
2013-03-14 12:15:00,48.05,48.06,47.99,48.0,46900.0,36.977,36.9846,36.9308,36.9385,46900.0
2013-03-14 12:20:00,48.0,48.03,47.99,48.02,24900.0,36.9385,36.9616,36.9308,36.9539,24900.0
2013-03-14 12:25:00,48.02,48.16,48.02,48.13,62600.0,36.9539,37.0616,36.9539,37.0385,62600.0
2013-03-14 12:30:00,48.13,48.15,48.1,48.12,20600.0,37.0385,37.0539,37.0154,37.0308,20600.0
2013-03-14 12:35:00,48.12,48.13,48.1,48.12,10800.0,37.0308,37.0385,37.0154,37.0308,10800.0
2013-03-14 12:40:00,48.12,48.12,48.04,48.05,24900.0,37.0308,37.0308,36.9693,36.977,24900.0
2013-03-14 12:45:00,48.04,48.05,48.0,48.0,7100.0,36.9693,36.977,36.9385,36.9385,7100.0
2013-03-14 12:50:00,48.0,48.02,47.97,47.98,29800.0,36.9385,36.9539,36.9154,36.9231,29800.0
2013-03-14 12:55:00,47.98,48.02,47.98,48.02,19300.0,36.9231,36.9539,36.9231,36.9539,19300.0
2013-03-14 13:00:00,48.02,48.07,48.02,48.06,17700.0,36.9539,36.9923,36.9539,36.9846,17700.0
2013-03-14 13:05:00,48.06,48.12,48.06,48.1,20000.0,36.9846,37.0308,36.9846,37.0154,20000.0
2013-03-14 13:10:00,48.1,48.11,48.03,48.03,16400.0,37.0154,37.0231,36.9616,36.9616,16400.0
2013-03-14 13:15:00,48.04,48.08,48.03,48.05,43400.0,36.9693,37.0,36.9616,36.977,43400.0
2013-03-14 13:20:00,48.05,48.07,48.02,48.02,29700.0,36.977,36.9923,36.9539,36.9539,29700.0
2013-03-14 13:25:00,48.02,48.03,48.0,48.0,20400.0,36.9539,36.9616,36.9385,36.9385,20400.0
2013-03-14 13:30:00,48.0,48.01,48.0,48.0,7300.0,36.9385,36.9462,36.9385,36.9385,7300.0
2013-03-14 13:35:00,48.0,48.03,47.99,48.0,32600.0,36.9385,36.9616,36.9308,36.9385,32600.0
2013-03-14 13:40:00,48.0,48.04,47.99,48.04,21300.0,36.9385,36.9693,36.9308,36.9693,21300.0
2013-03-14 13:45:00,48.04,48.11,48.04,48.11,22400.0,36.9693,37.0231,36.9693,37.0231,22400.0
2013-03-14 13:50:00,48.11,48.14,48.07,48.08,29400.0,37.0231,37.0462,36.9923,37.0,29400.0
2013-03-14 13:55:00,48.07,48.08,48.04,48.04,12300.0,36.9923,37.0,36.9693,36.9693,12300.0
2013-03-14 14:00:00,48.05,48.06,48.04,48.05,12400.0,36.977,36.9846,36.9693,36.977,12400.0
2013-03-14 14:05:00,48.05,48.1,48.05,48.1,20600.0,36.977,37.0154,36.977,37.0154,20600.0
2013-03-14 14:10:00,48.09,48.11,48.09,48.1,9900.0,37.0077,37.0231,37.0077,37.0154,9900.0
2013-03-14 14:15:00,48.1,48.11,48.08,48.1,16100.0,37.0154,37.0231,37.0,37.0154,16100.0
2013-03-14 14:20:00,48.1,48.11,48.08,48.09,35600.0,37.0154,37.0231,37.0,37.0077,35600.0
2013-03-14 14:25:00,48.09,48.1,48.07,48.08,6500.0,37.0077,37.0154,36.9923,37.0,6500.0
2013-03-14 14:30:00,48.08,48.09,48.05,48.07,21900.0,37.0,37.0077,36.977,36.9923,21900.0
2013-03-14 14:35:00,48.07,48.08,48.06,48.08,15700.0,36.9923,37.0,36.9846,37.0,15700.0
2013-03-14 14:40:00,48.08,48.09,48.07,48.09,16800.0,37.0,37.0077,36.9923,37.0077,16800.0
2013-03-14 14:45:00,48.09,48.1,48.08,48.08,19000.0,37.0077,37.0154,37.0,37.0,19000.0
2013-03-14 14:50:00,48.08,48.1,48.08,48.1,11400.0,37.0,37.0154,37.0,37.0154,11400.0
2013-03-14 14:55:00,48.1,48.13,48.09,48.12,13700.0,37.0154,37.0385,37.0077,37.0308,13700.0
2013-03-14 15:00:00,48.13,48.13,48.1,48.11,23900.0,37.0385,37.0385,37.0154,37.0231,23900.0
2013-03-14 15:05:00,48.1,48.11,48.1,48.1,8800.0,37.0154,37.0231,37.0154,37.0154,8800.0
2013-03-14 15:10:00,48.1,48.11,48.09,48.11,43500.0,37.0154,37.0231,37.0077,37.0231,43500.0
2013-03-14 15:15:00,48.11,48.13,48.1,48.13,21100.0,37.0231,37.0385,37.0154,37.0385,21100.0
2013-03-14 15:20:00,48.12,48.13,48.12,48.13,10400.0,37.0308,37.0385,37.0308,37.0385,10400.0
2013-03-14 15:25:00,48.12,48.13,48.11,48.12,35100.0,37.0308,37.0385,37.0231,37.0308,35100.0
2013-03-14 15:30:00,48.12,48.14,48.1,48.11,79700.0,37.0308,37.0462,37.0154,37.0231,79700.0
2013-03-14 15:35:00,48.1,48.11,48.1,48.11,36500.0,37.0154,37.0231,37.0154,37.0231,36500.0
2013-03-14 15:40:00,48.11,48.17,48.1,48.16,51800.0,37.0231,37.0693,37.0154,37.0616,51800.0
2013-03-14 15:45:00,48.16,48.2,48.16,48.18,56300.0,37.0616,37.0924,37.0616,37.077,56300.0
2013-03-14 15:50:00,48.18,48.18,48.17,48.17,52000.0,37.077,37.077,37.0693,37.0693,52000.0
2013-03-14 15:55:00,48.18,48.19,48.14,48.17,163700.0,37.077,37.0847,37.0462,37.0693,163700.0
2013-03-15 09:30:00,48.01,48.17,47.95,48.16,820400.0,36.9462,37.0693,36.9,37.0616,820400.0
2013-03-15 09:35:00,48.12,48.16,48.0,48.02,58900.0,37.0308,37.0616,36.9385,36.9539,58900.0
2013-03-15 09:40:00,48.02,48.11,48.02,48.09,19400.0,36.9539,37.0231,36.9539,37.0077,19400.0
2013-03-15 09:45:00,48.09,48.16,48.06,48.14,32000.0,37.0077,37.0616,36.9846,37.0462,32000.0
2013-03-15 09:50:00,48.15,48.24,48.14,48.14,45600.0,37.0539,37.1232,37.0462,37.0462,45600.0
2013-03-15 09:55:00,48.13,48.15,48.05,48.09,25400.0,37.0385,37.0539,36.977,37.0077,25400.0
2013-03-15 10:00:00,48.08,48.09,47.93,47.93,45700.0,37.0,37.0077,36.8846,36.8846,45700.0
2013-03-15 10:05:00,47.93,48.0,47.92,47.98,37800.0,36.8846,36.9385,36.8769,36.9231,37800.0
2013-03-15 10:10:00,47.98,48.0,47.93,47.94,49400.0,36.9231,36.9385,36.8846,36.8923,49400.0
2013-03-15 10:15:00,47.94,47.99,47.89,47.99,29300.0,36.8923,36.9308,36.8538,36.9308,29300.0
2013-03-15 10:20:00,47.99,48.01,47.92,47.92,92200.0,36.9308,36.9462,36.8769,36.8769,92200.0
2013-03-15 10:25:00,47.94,48.0,47.89,47.9,45300.0,36.8923,36.9385,36.8538,36.8615,45300.0
2013-03-15 10:30:00,47.9,48.0,47.9,47.97,71100.0,36.8615,36.9385,36.8615,36.9154,71100.0
2013-03-15 10:35:00,47.96,48.0,47.96,47.98,29900.0,36.9077,36.9385,36.9077,36.9231,29900.0
2013-03-15 10:40:00,47.99,48.01,47.98,47.98,21400.0,36.9308,36.9462,36.9231,36.9231,21400.0
2013-03-15 10:45:00,47.99,48.01,47.96,48.0,40300.0,36.9308,36.9462,36.9077,36.9385,40300.0
2013-03-15 10:50:00,48.0,48.01,47.97,48.0,12600.0,36.9385,36.9462,36.9154,36.9385,12600.0
2013-03-15 10:55:00,47.99,48.02,47.98,47.99,46100.0,36.9308,36.9539,36.9231,36.9308,46100.0
2013-03-15 11:00:00,47.99,48.0,47.98,47.99,49600.0,36.9308,36.9385,36.9231,36.9308,49600.0
2013-03-15 11:05:00,48.01,48.01,47.96,48.0,34900.0,36.9462,36.9462,36.9077,36.9385,34900.0
2013-03-15 11:10:00,48.01,48.04,48.0,48.01,15900.0,36.9462,36.9693,36.9385,36.9462,15900.0
2013-03-15 11:15:00,48.01,48.08,48.01,48.08,11600.0,36.9462,37.0,36.9462,37.0,11600.0
2013-03-15 11:20:00,48.06,48.08,48.04,48.05,12200.0,36.9846,37.0,36.9693,36.977,12200.0
2013-03-15 11:25:00,48.05,48.09,48.05,48.07,15300.0,36.977,37.0077,36.977,36.9923,15300.0
2013-03-15 11:30:00,48.06,48.13,48.06,48.13,10500.0,36.9846,37.0385,36.9846,37.0385,10500.0
2013-03-15 11:35:00,48.13,48.2,48.13,48.2,32600.0,37.0385,37.0924,37.0385,37.0924,32600.0
2013-03-15 11:40:00,48.2,48.22,48.18,48.21,16000.0,37.0924,37.1078,37.077,37.1001,16000.0
2013-03-15 11:45:00,48.2,48.2,48.16,48.16,9600.0,37.0924,37.0924,37.0616,37.0616,9600.0
2013-03-15 11:50:00,48.16,48.17,48.16,48.16,7600.0,37.0616,37.0693,37.0616,37.0616,7600.0
2013-03-15 11:55:00,48.15,48.19,48.15,48.19,5300.0,37.0539,37.0847,37.0539,37.0847,5300.0
2013-03-15 12:00:00,48.18,48.2,48.17,48.18,16000.0,37.077,37.0924,37.0693,37.077,16000.0
2013-03-15 12:05:00,48.17,48.18,48.14,48.14,7600.0,37.0693,37.077,37.0462,37.0462,7600.0
2013-03-15 12:10:00,48.14,48.16,48.14,48.16,17200.0,37.0462,37.0616,37.0462,37.0616,17200.0
2013-03-15 12:15:00,48.16,48.17,48.16,48.17,2900.0,37.0616,37.0693,37.0616,37.0693,2900.0
2013-03-15 12:20:00,48.17,48.21,48.17,48.21,4500.0,37.0693,37.1001,37.0693,37.1001,4500.0
2013-03-15 12:25:00,48.2,48.22,48.19,48.21,13300.0,37.0924,37.1078,37.0847,37.1001,13300.0
2013-03-15 12:30:00,48.2,48.25,48.19,48.25,8900.0,37.0924,37.1309,37.0847,37.1309,8900.0
2013-03-15 12:35:00,48.25,48.25,48.22,48.22,8700.0,37.1309,37.1309,37.1078,37.1078,8700.0
2013-03-15 12:40:00,48.23,48.25,48.23,48.24,5100.0,37.1155,37.1309,37.1155,37.1232,5100.0
2013-03-15 12:45:00,48.25,48.3,48.25,48.27,31800.0,37.1309,37.1693,37.1309,37.1463,31800.0
2013-03-15 12:50:00,48.28,48.29,48.24,48.25,10900.0,37.1539,37.1616,37.1232,37.1309,10900.0
2013-03-15 12:55:00,48.25,48.28,48.25,48.25,12700.0,37.1309,37.1539,37.1309,37.1309,12700.0
2013-03-15 13:00:00,48.25,48.27,48.25,48.26,6000.0,37.1309,37.1463,37.1309,37.1386,6000.0
2013-03-15 13:05:00,48.26,48.27,48.25,48.27,10700.0,37.1386,37.1463,37.1309,37.1463,10700.0
2013-03-15 13:10:00,48.27,48.29,48.23,48.23,22800.0,37.1463,37.1616,37.1155,37.1155,22800.0
2013-03-15 13:15:00,48.23,48.24,48.22,48.23,10500.0,37.1155,37.1232,37.1078,37.1155,10500.0
2013-03-15 13:20:00,48.22,48.22,48.19,48.19,17100.0,37.1078,37.1078,37.0847,37.0847,17100.0
2013-03-15 13:25:00,48.2,48.25,48.2,48.25,20600.0,37.0924,37.1309,37.0924,37.1309,20600.0
2013-03-15 13:30:00,48.25,48.27,48.24,48.26,13800.0,37.1309,37.1463,37.1232,37.1386,13800.0
2013-03-15 13:35:00,48.26,48.27,48.22,48.23,15600.0,37.1386,37.1463,37.1078,37.1155,15600.0
2013-03-15 13:40:00,48.22,48.23,48.18,48.18,6800.0,37.1078,37.1155,37.077,37.077,6800.0
2013-03-15 13:45:00,48.18,48.2,48.17,48.18,8500.0,37.077,37.0924,37.0693,37.077,8500.0
2013-03-15 13:50:00,48.19,48.19,48.18,48.19,3700.0,37.0847,37.0847,37.077,37.0847,3700.0
2013-03-15 13:55:00,48.18,48.19,48.17,48.17,7600.0,37.077,37.0847,37.0693,37.0693,7600.0
2013-03-15 14:00:00,48.17,48.19,48.16,48.19,27900.0,37.0693,37.0847,37.0616,37.0847,27900.0
2013-03-15 14:05:00,48.2,48.2,48.15,48.15,12800.0,37.0924,37.0924,37.0539,37.0539,12800.0
2013-03-15 14:10:00,48.15,48.16,48.13,48.13,7400.0,37.0539,37.0616,37.0385,37.0385,7400.0
2013-03-15 14:15:00,48.13,48.13,48.08,48.08,14700.0,37.0385,37.0385,37.0,37.0,14700.0
2013-03-15 14:20:00,48.09,48.13,48.09,48.13,25500.0,37.0077,37.0385,37.0077,37.0385,25500.0
2013-03-15 14:25:00,48.13,48.13,48.1,48.11,8500.0,37.0385,37.0385,37.0154,37.0231,8500.0
2013-03-15 14:30:00,48.1,48.12,48.1,48.11,18600.0,37.0154,37.0308,37.0154,37.0231,18600.0
2013-03-15 14:35:00,48.11,48.12,48.08,48.1,14100.0,37.0231,37.0308,37.0,37.0154,14100.0
2013-03-15 14:40:00,48.11,48.15,48.1,48.15,8200.0,37.0231,37.0539,37.0154,37.0539,8200.0
2013-03-15 14:45:00,48.15,48.16,48.13,48.15,18700.0,37.0539,37.0616,37.0385,37.0539,18700.0
2013-03-15 14:50:00,48.15,48.15,48.1,48.13,13400.0,37.0539,37.0539,37.0154,37.0385,13400.0
2013-03-15 14:55:00,48.12,48.13,48.12,48.13,3200.0,37.0308,37.0385,37.0308,37.0385,3200.0
2013-03-15 15:00:00,48.13,48.14,48.12,48.14,12600.0,37.0385,37.0462,37.0308,37.0462,12600.0
2013-03-15 15:05:00,48.14,48.16,48.13,48.14,22000.0,37.0462,37.0616,37.0385,37.0462,22000.0
2013-03-15 15:10:00,48.14,48.15,48.14,48.15,4300.0,37.0462,37.0539,37.0462,37.0539,4300.0
2013-03-15 15:15:00,48.15,48.15,48.12,48.14,31900.0,37.0539,37.0539,37.0308,37.0462,31900.0
2013-03-15 15:20:00,48.14,48.15,48.12,48.13,29500.0,37.0462,37.0539,37.0308,37.0385,29500.0
2013-03-15 15:25:00,48.13,48.15,48.13,48.15,17000.0,37.0385,37.0539,37.0385,37.0539,17000.0
2013-03-15 15:30:00,48.14,48.15,48.12,48.15,16900.0,37.0462,37.0539,37.0308,37.0539,16900.0
2013-03-15 15:35:00,48.15,48.19,48.14,48.17,32800.0,37.0539,37.0847,37.0462,37.0693,32800.0
2013-03-15 15:40:00,48.17,48.19,48.15,48.15,34800.0,37.0693,37.0847,37.0539,37.0539,34800.0
2013-03-15 15:45:00,48.15,48.16,48.12,48.12,46700.0,37.0539,37.0616,37.0308,37.0308,46700.0
2013-03-15 15:50:00,48.13,48.14,48.08,48.11,68700.0,37.0385,37.0462,37.0,37.0231,68700.0
2013-03-15 15:55:00,48.11,48.11,48.0,48.02,544000.0,37.0231,37.0231,36.9385,36.9539,544000.0
2013-03-18 09:30:00,47.36,47.52,47.19,47.49,184600.0,36.446,36.5691,36.3151,36.546,184600.0
2013-03-18 09:35:00,47.51,47.73,47.5,47.71,42600.0,36.5614,36.7307,36.5537,36.7153,42600.0
2013-03-18 09:40:00,47.72,47.85,47.7,47.83,41600.0,36.723,36.823,36.7076,36.8077,41600.0
2013-03-18 09:45:00,47.82,47.82,47.77,47.77,37700.0,36.8,36.8,36.7615,36.7615,37700.0
2013-03-18 09:50:00,47.76,47.77,47.68,47.72,41600.0,36.7538,36.7615,36.6922,36.723,41600.0
2013-03-18 09:55:00,47.71,47.8,47.71,47.78,25800.0,36.7153,36.7846,36.7153,36.7692,25800.0
2013-03-18 10:00:00,47.78,47.83,47.75,47.8,46500.0,36.7692,36.8077,36.7461,36.7846,46500.0
2013-03-18 10:05:00,47.8,47.86,47.76,47.77,36800.0,36.7846,36.8307,36.7538,36.7615,36800.0
2013-03-18 10:10:00,47.77,47.85,47.77,47.85,22000.0,36.7615,36.823,36.7615,36.823,22000.0
2013-03-18 10:15:00,47.85,47.9,47.82,47.86,37100.0,36.823,36.8615,36.8,36.8307,37100.0
2013-03-18 10:20:00,47.86,47.87,47.79,47.79,35800.0,36.8307,36.8384,36.7769,36.7769,35800.0
2013-03-18 10:25:00,47.8,47.95,47.8,47.93,86400.0,36.7846,36.9,36.7846,36.8846,86400.0
2013-03-18 10:30:00,47.93,47.95,47.88,47.88,45900.0,36.8846,36.9,36.8461,36.8461,45900.0
2013-03-18 10:35:00,47.89,47.93,47.83,47.87,40300.0,36.8538,36.8846,36.8077,36.8384,40300.0
2013-03-18 10:40:00,47.87,47.92,47.82,47.9,21500.0,36.8384,36.8769,36.8,36.8615,21500.0
2013-03-18 10:45:00,47.89,47.97,47.87,47.97,36300.0,36.8538,36.9154,36.8384,36.9154,36300.0
2013-03-18 10:50:00,47.97,48.0,47.93,47.93,26300.0,36.9154,36.9385,36.8846,36.8846,26300.0
2013-03-18 10:55:00,47.94,47.98,47.87,47.87,32700.0,36.8923,36.9231,36.8384,36.8384,32700.0
2013-03-18 11:00:00,47.87,47.92,47.85,47.92,23800.0,36.8384,36.8769,36.823,36.8769,23800.0
2013-03-18 11:05:00,47.93,47.96,47.9,47.96,22100.0,36.8846,36.9077,36.8615,36.9077,22100.0
2013-03-18 11:10:00,47.95,47.99,47.91,47.91,17300.0,36.9,36.9308,36.8692,36.8692,17300.0
2013-03-18 11:15:00,47.92,47.95,47.91,47.95,11400.0,36.8769,36.9,36.8692,36.9,11400.0
2013-03-18 11:20:00,47.95,48.0,47.92,48.0,19000.0,36.9,36.9385,36.8769,36.9385,19000.0
2013-03-18 11:25:00,48.0,48.06,47.99,48.01,26900.0,36.9385,36.9846,36.9308,36.9462,26900.0
2013-03-18 11:30:00,48.02,48.04,48.0,48.0,19700.0,36.9539,36.9693,36.9385,36.9385,19700.0
2013-03-18 11:35:00,48.01,48.06,48.01,48.04,14800.0,36.9462,36.9846,36.9462,36.9693,14800.0
2013-03-18 11:40:00,48.04,48.04,47.98,48.02,16600.0,36.9693,36.9693,36.9231,36.9539,16600.0
2013-03-18 11:45:00,48.01,48.04,47.97,48.04,17100.0,36.9462,36.9693,36.9154,36.9693,17100.0
2013-03-18 11:50:00,48.04,48.07,48.04,48.07,18500.0,36.9693,36.9923,36.9693,36.9923,18500.0
2013-03-18 11:55:00,48.07,48.14,48.06,48.14,29700.0,36.9923,37.0462,36.9846,37.0462,29700.0
2013-03-18 12:00:00,48.14,48.18,48.13,48.15,32500.0,37.0462,37.077,37.0385,37.0539,32500.0
2013-03-18 12:05:00,48.15,48.22,48.15,48.17,22600.0,37.0539,37.1078,37.0539,37.0693,22600.0
2013-03-18 12:10:00,48.18,48.2,48.13,48.13,30300.0,37.077,37.0924,37.0385,37.0385,30300.0
2013-03-18 12:15:00,48.14,48.18,48.12,48.12,34800.0,37.0462,37.077,37.0308,37.0308,34800.0
2013-03-18 12:20:00,48.12,48.16,48.11,48.13,16000.0,37.0308,37.0616,37.0231,37.0385,16000.0
2013-03-18 12:25:00,48.13,48.17,48.13,48.13,20000.0,37.0385,37.0693,37.0385,37.0385,20000.0
2013-03-18 12:30:00,48.13,48.14,48.1,48.1,14000.0,37.0385,37.0462,37.0154,37.0154,14000.0
2013-03-18 12:35:00,48.11,48.13,48.09,48.13,12600.0,37.0231,37.0385,37.0077,37.0385,12600.0
2013-03-18 12:40:00,48.13,48.16,48.13,48.14,17900.0,37.0385,37.0616,37.0385,37.0462,17900.0
2013-03-18 12:45:00,48.14,48.17,48.12,48.15,13100.0,37.0462,37.0693,37.0308,37.0539,13100.0
2013-03-18 12:50:00,48.15,48.18,48.15,48.18,14000.0,37.0539,37.077,37.0539,37.077,14000.0
2013-03-18 12:55:00,48.17,48.23,48.17,48.23,16200.0,37.0693,37.1155,37.0693,37.1155,16200.0
2013-03-18 13:00:00,48.22,48.23,48.16,48.18,19200.0,37.1078,37.1155,37.0616,37.077,19200.0
2013-03-18 13:05:00,48.19,48.2,48.16,48.16,14200.0,37.0847,37.0924,37.0616,37.0616,14200.0
2013-03-18 13:10:00,48.17,48.17,48.11,48.12,19600.0,37.0693,37.0693,37.0231,37.0308,19600.0
2013-03-18 13:15:00,48.12,48.12,48.08,48.1,14600.0,37.0308,37.0308,37.0,37.0154,14600.0
2013-03-18 13:20:00,48.1,48.11,48.08,48.08,11900.0,37.0154,37.0231,37.0,37.0,11900.0
2013-03-18 13:25:00,48.09,48.09,48.02,48.03,15000.0,37.0077,37.0077,36.9539,36.9616,15000.0
2013-03-18 13:30:00,48.03,48.05,48.01,48.03,13500.0,36.9616,36.977,36.9462,36.9616,13500.0
2013-03-18 13:35:00,48.02,48.06,48.0,48.06,17300.0,36.9539,36.9846,36.9385,36.9846,17300.0
2013-03-18 13:40:00,48.05,48.09,48.05,48.08,12600.0,36.977,37.0077,36.977,37.0,12600.0
2013-03-18 13:45:00,48.08,48.12,48.07,48.11,14500.0,37.0,37.0308,36.9923,37.0231,14500.0
2013-03-18 13:50:00,48.11,48.12,48.09,48.09,13700.0,37.0231,37.0308,37.0077,37.0077,13700.0
2013-03-18 13:55:00,48.1,48.12,48.06,48.06,17700.0,37.0154,37.0308,36.9846,36.9846,17700.0
2013-03-18 14:00:00,48.06,48.08,48.04,48.04,9000.0,36.9846,37.0,36.9693,36.9693,9000.0
2013-03-18 14:05:00,48.05,48.09,48.05,48.09,13300.0,36.977,37.0077,36.977,37.0077,13300.0
2013-03-18 14:10:00,48.09,48.14,48.08,48.14,12900.0,37.0077,37.0462,37.0,37.0462,12900.0
2013-03-18 14:15:00,48.14,48.16,48.12,48.13,24300.0,37.0462,37.0616,37.0308,37.0385,24300.0
2013-03-18 14:20:00,48.13,48.19,48.13,48.19,13300.0,37.0385,37.0847,37.0385,37.0847,13300.0
2013-03-18 14:25:00,48.18,48.19,48.15,48.19,22500.0,37.077,37.0847,37.0539,37.0847,22500.0
2013-03-18 14:30:00,48.19,48.19,48.11,48.11,22000.0,37.0847,37.0847,37.0231,37.0231,22000.0
2013-03-18 14:35:00,48.11,48.14,48.09,48.1,25200.0,37.0231,37.0462,37.0077,37.0154,25200.0
2013-03-18 14:40:00,48.1,48.13,48.09,48.13,12200.0,37.0154,37.0385,37.0077,37.0385,12200.0
2013-03-18 14:45:00,48.13,48.14,48.07,48.12,27800.0,37.0385,37.0462,36.9923,37.0308,27800.0
2013-03-18 14:50:00,48.11,48.12,48.08,48.12,14200.0,37.0231,37.0308,37.0,37.0308,14200.0
2013-03-18 14:55:00,48.12,48.12,47.95,47.96,35700.0,37.0308,37.0308,36.9,36.9077,35700.0
2013-03-18 15:00:00,47.97,48.04,47.96,47.97,32100.0,36.9154,36.9693,36.9077,36.9154,32100.0
2013-03-18 15:05:00,47.98,48.04,47.98,48.02,25900.0,36.9231,36.9693,36.9231,36.9539,25900.0
2013-03-18 15:10:00,48.02,48.07,48.02,48.06,16500.0,36.9539,36.9923,36.9539,36.9846,16500.0
2013-03-18 15:15:00,48.05,48.06,47.93,47.99,38700.0,36.977,36.9846,36.8846,36.9308,38700.0
2013-03-18 15:20:00,47.99,47.99,47.94,47.97,35300.0,36.9308,36.9308,36.8923,36.9154,35300.0
2013-03-18 15:25:00,47.97,47.98,47.88,47.9,36800.0,36.9154,36.9231,36.8461,36.8615,36800.0
2013-03-18 15:30:00,47.9,47.95,47.88,47.94,41600.0,36.8615,36.9,36.8461,36.8923,41600.0
2013-03-18 15:35:00,47.95,47.95,47.86,47.88,51300.0,36.9,36.9,36.8307,36.8461,51300.0
2013-03-18 15:40:00,47.88,47.93,47.82,47.86,54800.0,36.8461,36.8846,36.8,36.8307,54800.0
2013-03-18 15:45:00,47.86,47.88,47.83,47.83,97600.0,36.8307,36.8461,36.8077,36.8077,97600.0
2013-03-18 15:50:00,47.83,47.84,47.8,47.8,72400.0,36.8077,36.8153,36.7846,36.7846,72400.0
2013-03-18 15:55:00,47.8,47.89,47.79,47.87,350900.0,36.7846,36.8538,36.7769,36.8384,350900.0
2013-03-19 09:30:00,48.01,48.06,47.93,48.06,35400.0,36.9462,36.9846,36.8846,36.9846,35400.0
2013-03-19 09:35:00,48.06,48.11,48.05,48.07,13800.0,36.9846,37.0231,36.977,36.9923,13800.0
2013-03-19 09:40:00,48.09,48.09,48.04,48.05,22700.0,37.0077,37.0077,36.9693,36.977,22700.0
2013-03-19 09:45:00,48.04,48.11,48.04,48.11,11000.0,36.9693,37.0231,36.9693,37.0231,11000.0
2013-03-19 09:50:00,48.12,48.14,48.11,48.11,16300.0,37.0308,37.0462,37.0231,37.0231,16300.0
2013-03-19 09:55:00,48.11,48.13,48.09,48.09,18400.0,37.0231,37.0385,37.0077,37.0077,18400.0
2013-03-19 10:00:00,48.09,48.14,48.09,48.13,29700.0,37.0077,37.0462,37.0077,37.0385,29700.0
2013-03-19 10:05:00,48.13,48.14,48.09,48.13,20100.0,37.0385,37.0462,37.0077,37.0385,20100.0
2013-03-19 10:10:00,48.13,48.13,48.08,48.08,14800.0,37.0385,37.0385,37.0,37.0,14800.0
2013-03-19 10:15:00,48.08,48.14,48.08,48.12,19600.0,37.0,37.0462,37.0,37.0308,19600.0
2013-03-19 10:20:00,48.11,48.19,48.1,48.1,28300.0,37.0231,37.0847,37.0154,37.0154,28300.0
2013-03-19 10:25:00,48.08,48.12,48.06,48.07,27700.0,37.0,37.0308,36.9846,36.9923,27700.0
2013-03-19 10:30:00,48.07,48.14,48.05,48.12,40200.0,36.9923,37.0462,36.977,37.0308,40200.0
2013-03-19 10:35:00,48.13,48.13,48.07,48.11,14600.0,37.0385,37.0385,36.9923,37.0231,14600.0
2013-03-19 10:40:00,48.1,48.1,48.05,48.05,38200.0,37.0154,37.0154,36.977,36.977,38200.0
2013-03-19 10:45:00,48.06,48.06,48.02,48.03,35300.0,36.9846,36.9846,36.9539,36.9616,35300.0
2013-03-19 10:50:00,48.03,48.08,48.02,48.05,116700.0,36.9616,37.0,36.9539,36.977,116700.0
2013-03-19 10:55:00,48.06,48.07,48.04,48.07,35400.0,36.9846,36.9923,36.9693,36.9923,35400.0
2013-03-19 11:00:00,48.07,48.08,48.02,48.06,33000.0,36.9923,37.0,36.9539,36.9846,33000.0
2013-03-19 11:05:00,48.07,48.09,48.07,48.07,27300.0,36.9923,37.0077,36.9923,36.9923,27300.0
2013-03-19 11:10:00,48.08,48.1,48.07,48.1,14800.0,37.0,37.0154,36.9923,37.0154,14800.0
2013-03-19 11:15:00,48.1,48.13,48.08,48.09,26400.0,37.0154,37.0385,37.0,37.0077,26400.0
2013-03-19 11:20:00,48.09,48.11,48.06,48.06,9900.0,37.0077,37.0231,36.9846,36.9846,9900.0
2013-03-19 11:25:00,48.07,48.09,48.06,48.07,22200.0,36.9923,37.0077,36.9846,36.9923,22200.0
2013-03-19 11:30:00,48.08,48.13,48.05,48.06,32800.0,37.0,37.0385,36.977,36.9846,32800.0
2013-03-19 11:35:00,48.06,48.07,48.03,48.03,22100.0,36.9846,36.9923,36.9616,36.9616,22100.0
2013-03-19 11:40:00,48.02,48.06,48.01,48.01,20400.0,36.9539,36.9846,36.9462,36.9462,20400.0
2013-03-19 11:45:00,48.02,48.04,47.9,47.91,22000.0,36.9539,36.9693,36.8615,36.8692,22000.0
2013-03-19 11:50:00,47.91,47.92,47.83,47.86,19500.0,36.8692,36.8769,36.8077,36.8307,19500.0
2013-03-19 11:55:00,47.86,47.86,47.67,47.69,68600.0,36.8307,36.8307,36.6845,36.6999,68600.0
2013-03-19 12:00:00,47.69,47.8,47.68,47.78,28800.0,36.6999,36.7846,36.6922,36.7692,28800.0
2013-03-19 12:05:00,47.78,47.79,47.73,47.74,24800.0,36.7692,36.7769,36.7307,36.7384,24800.0
2013-03-19 12:10:00,47.75,47.75,47.65,47.68,42400.0,36.7461,36.7461,36.6691,36.6922,42400.0
2013-03-19 12:15:00,47.68,47.75,47.62,47.73,34800.0,36.6922,36.7461,36.646,36.7307,34800.0
2013-03-19 12:20:00,47.74,47.79,47.72,47.75,26300.0,36.7384,36.7769,36.723,36.7461,26300.0
2013-03-19 12:25:00,47.75,47.82,47.73,47.8,17200.0,36.7461,36.8,36.7307,36.7846,17200.0
2013-03-19 12:30:00,47.8,47.82,47.76,47.81,43700.0,36.7846,36.8,36.7538,36.7923,43700.0
2013-03-19 12:35:00,47.82,47.9,47.82,47.9,13900.0,36.8,36.8615,36.8,36.8615,13900.0
2013-03-19 12:40:00,47.89,47.93,47.86,47.87,33700.0,36.8538,36.8846,36.8307,36.8384,33700.0
2013-03-19 12:45:00,47.86,47.87,47.81,47.81,25300.0,36.8307,36.8384,36.7923,36.7923,25300.0
2013-03-19 12:50:00,47.81,47.82,47.75,47.75,16400.0,36.7923,36.8,36.7461,36.7461,16400.0
2013-03-19 12:55:00,47.74,47.77,47.73,47.77,25800.0,36.7384,36.7615,36.7307,36.7615,25800.0
2013-03-19 13:00:00,47.78,47.8,47.72,47.74,19900.0,36.7692,36.7846,36.723,36.7384,19900.0
2013-03-19 13:05:00,47.74,47.77,47.69,47.69,23100.0,36.7384,36.7615,36.6999,36.6999,23100.0
2013-03-19 13:10:00,47.7,47.72,47.67,47.67,27800.0,36.7076,36.723,36.6845,36.6845,27800.0
2013-03-19 13:15:00,47.67,47.68,47.56,47.57,28200.0,36.6845,36.6922,36.5999,36.6076,28200.0
2013-03-19 13:20:00,47.57,47.63,47.56,47.57,23100.0,36.6076,36.6537,36.5999,36.6076,23100.0
2013-03-19 13:25:00,47.57,47.62,47.53,47.59,19400.0,36.6076,36.646,36.5768,36.623,19400.0
2013-03-19 13:30:00,47.59,47.63,47.55,47.59,58800.0,36.623,36.6537,36.5922,36.623,58800.0
2013-03-19 13:35:00,47.61,47.61,47.53,47.58,26100.0,36.6384,36.6384,36.5768,36.6153,26100.0
2013-03-19 13:40:00,47.58,47.64,47.56,47.64,21100.0,36.6153,36.6614,36.5999,36.6614,21100.0
2013-03-19 13:45:00,47.63,47.66,47.62,47.66,18300.0,36.6537,36.6768,36.646,36.6768,18300.0
2013-03-19 13:50:00,47.65,47.69,47.64,47.65,22200.0,36.6691,36.6999,36.6614,36.6691,22200.0
2013-03-19 13:55:00,47.65,47.71,47.65,47.67,13700.0,36.6691,36.7153,36.6691,36.6845,13700.0
2013-03-19 14:00:00,47.67,47.7,47.65,47.65,25100.0,36.6845,36.7076,36.6691,36.6691,25100.0
2013-03-19 14:05:00,47.65,47.67,47.62,47.64,39100.0,36.6691,36.6845,36.646,36.6614,39100.0
2013-03-19 14:10:00,47.65,47.7,47.63,47.63,25500.0,36.6691,36.7076,36.6537,36.6537,25500.0
2013-03-19 14:15:00,47.63,47.66,47.54,47.56,33300.0,36.6537,36.6768,36.5845,36.5999,33300.0
2013-03-19 14:20:00,47.56,47.64,47.55,47.64,21700.0,36.5999,36.6614,36.5922,36.6614,21700.0
2013-03-19 14:25:00,47.65,47.7,47.63,47.65,28900.0,36.6691,36.7076,36.6537,36.6691,28900.0
2013-03-19 14:30:00,47.65,47.76,47.63,47.72,63700.0,36.6691,36.7538,36.6537,36.723,63700.0
2013-03-19 14:35:00,47.72,47.76,47.72,47.73,19300.0,36.723,36.7538,36.723,36.7307,19300.0
2013-03-19 14:40:00,47.73,47.75,47.66,47.7,26500.0,36.7307,36.7461,36.6768,36.7076,26500.0
2013-03-19 14:45:00,47.7,47.71,47.66,47.67,37300.0,36.7076,36.7153,36.6768,36.6845,37300.0
2013-03-19 14:50:00,47.66,47.67,47.62,47.64,24900.0,36.6768,36.6845,36.646,36.6614,24900.0
2013-03-19 14:55:00,47.64,47.66,47.61,47.61,29600.0,36.6614,36.6768,36.6384,36.6384,29600.0
2013-03-19 15:00:00,47.61,47.63,47.56,47.56,94800.0,36.6384,36.6537,36.5999,36.5999,94800.0
2013-03-19 15:05:00,47.56,47.6,47.53,47.59,47700.0,36.5999,36.6307,36.5768,36.623,47700.0
2013-03-19 15:10:00,47.6,47.79,47.57,47.78,106800.0,36.6307,36.7769,36.6076,36.7692,106800.0
2013-03-19 15:15:00,47.79,47.81,47.62,47.65,81100.0,36.7769,36.7923,36.646,36.6691,81100.0
2013-03-19 15:20:00,47.65,47.66,47.58,47.62,81900.0,36.6691,36.6768,36.6153,36.646,81900.0
2013-03-19 15:25:00,47.63,47.66,47.57,47.61,46800.0,36.6537,36.6768,36.6076,36.6384,46800.0
2013-03-19 15:30:00,47.6,47.61,47.51,47.54,86900.0,36.6307,36.6384,36.5614,36.5845,86900.0
2013-03-19 15:35:00,47.54,47.58,47.53,47.58,82300.0,36.5845,36.6153,36.5768,36.6153,82300.0
2013-03-19 15:40:00,47.58,47.6,47.54,47.55,100500.0,36.6153,36.6307,36.5845,36.5922,100500.0
2013-03-19 15:45:00,47.57,47.64,47.57,47.6,104000.0,36.6076,36.6614,36.6076,36.6307,104000.0
2013-03-19 15:50:00,47.6,47.67,47.6,47.63,244700.0,36.6307,36.6845,36.6307,36.6537,244700.0
2013-03-19 15:55:00,47.63,47.69,47.61,47.64,185900.0,36.6537,36.6999,36.6384,36.6614,185900.0
2013-03-20 09:30:00,47.95,48.01,47.9,47.92,47800.0,36.9,36.9462,36.8615,36.8769,47800.0
2013-03-20 09:35:00,47.91,48.02,47.91,48.01,31000.0,36.8692,36.9539,36.8692,36.9462,31000.0
2013-03-20 09:40:00,48.02,48.04,48.0,48.02,31700.0,36.9539,36.9693,36.9385,36.9539,31700.0
2013-03-20 09:45:00,48.02,48.05,48.0,48.03,30800.0,36.9539,36.977,36.9385,36.9616,30800.0
2013-03-20 09:50:00,48.03,48.08,48.02,48.05,27900.0,36.9616,37.0,36.9539,36.977,27900.0
2013-03-20 09:55:00,48.05,48.05,47.95,48.01,122900.0,36.977,36.977,36.9,36.9462,122900.0
2013-03-20 10:00:00,48.01,48.08,48.0,48.07,52500.0,36.9462,37.0,36.9385,36.9923,52500.0
2013-03-20 10:05:00,48.07,48.08,48.02,48.02,33300.0,36.9923,37.0,36.9539,36.9539,33300.0
2013-03-20 10:10:00,48.03,48.13,48.0,48.09,39800.0,36.9616,37.0385,36.9385,37.0077,39800.0
2013-03-20 10:15:00,48.09,48.12,48.07,48.08,49100.0,37.0077,37.0308,36.9923,37.0,49100.0
2013-03-20 10:20:00,48.08,48.1,48.01,48.05,26500.0,37.0,37.0154,36.9462,36.977,26500.0
2013-03-20 10:25:00,48.05,48.05,48.02,48.04,19400.0,36.977,36.977,36.9539,36.9693,19400.0
2013-03-20 10:30:00,48.03,48.09,47.99,48.06,40500.0,36.9616,37.0077,36.9308,36.9846,40500.0
2013-03-20 10:35:00,48.06,48.07,47.94,47.99,35800.0,36.9846,36.9923,36.8923,36.9308,35800.0
2013-03-20 10:40:00,47.98,48.05,47.97,48.03,15500.0,36.9231,36.977,36.9154,36.9616,15500.0
2013-03-20 10:45:00,48.02,48.11,48.02,48.09,16500.0,36.9539,37.0231,36.9539,37.0077,16500.0
2013-03-20 10:50:00,48.09,48.1,48.04,48.1,14000.0,37.0077,37.0154,36.9693,37.0154,14000.0
2013-03-20 10:55:00,48.1,48.14,48.1,48.13,24000.0,37.0154,37.0462,37.0154,37.0385,24000.0
2013-03-20 11:00:00,48.14,48.14,48.05,48.07,20500.0,37.0462,37.0462,36.977,36.9923,20500.0
2013-03-20 11:05:00,48.07,48.08,48.05,48.08,9900.0,36.9923,37.0,36.977,37.0,9900.0
2013-03-20 11:10:00,48.08,48.09,48.06,48.07,16600.0,37.0,37.0077,36.9846,36.9923,16600.0
2013-03-20 11:15:00,48.07,48.07,48.0,48.01,10900.0,36.9923,36.9923,36.9385,36.9462,10900.0
2013-03-20 11:20:00,48.01,48.01,47.95,47.97,30800.0,36.9462,36.9462,36.9,36.9154,30800.0
2013-03-20 11:25:00,47.98,48.0,47.96,47.98,8500.0,36.9231,36.9385,36.9077,36.9231,8500.0
2013-03-20 11:30:00,47.99,48.0,47.95,47.96,18500.0,36.9308,36.9385,36.9,36.9077,18500.0
2013-03-20 11:35:00,47.96,47.96,47.91,47.91,25600.0,36.9077,36.9077,36.8692,36.8692,25600.0
2013-03-20 11:40:00,47.91,47.93,47.89,47.93,22100.0,36.8692,36.8846,36.8538,36.8846,22100.0
2013-03-20 11:45:00,47.93,47.97,47.92,47.97,7400.0,36.8846,36.9154,36.8769,36.9154,7400.0
2013-03-20 11:50:00,47.97,47.97,47.94,47.95,26200.0,36.9154,36.9154,36.8923,36.9,26200.0
2013-03-20 11:55:00,47.95,47.97,47.94,47.95,11200.0,36.9,36.9154,36.8923,36.9,11200.0
2013-03-20 12:00:00,47.96,47.97,47.95,47.96,21300.0,36.9077,36.9154,36.9,36.9077,21300.0
2013-03-20 12:05:00,47.96,47.97,47.93,47.96,26400.0,36.9077,36.9154,36.8846,36.9077,26400.0
2013-03-20 12:10:00,47.95,47.96,47.94,47.94,17300.0,36.9,36.9077,36.8923,36.8923,17300.0
2013-03-20 12:15:00,47.94,47.96,47.94,47.95,12900.0,36.8923,36.9077,36.8923,36.9,12900.0
2013-03-20 12:20:00,47.95,47.96,47.93,47.94,13200.0,36.9,36.9077,36.8846,36.8923,13200.0
2013-03-20 12:25:00,47.94,47.99,47.94,47.99,12100.0,36.8923,36.9308,36.8923,36.9308,12100.0
2013-03-20 12:30:00,47.99,48.0,47.97,47.98,24800.0,36.9308,36.9385,36.9154,36.9231,24800.0
2013-03-20 12:35:00,47.97,47.99,47.97,47.98,9700.0,36.9154,36.9308,36.9154,36.9231,9700.0
2013-03-20 12:40:00,47.98,47.99,47.96,47.97,11200.0,36.9231,36.9308,36.9077,36.9154,11200.0
2013-03-20 12:45:00,47.96,47.98,47.95,47.96,11800.0,36.9077,36.9231,36.9,36.9077,11800.0
2013-03-20 12:50:00,47.96,47.97,47.94,47.95,15200.0,36.9077,36.9154,36.8923,36.9,15200.0
2013-03-20 12:55:00,47.96,47.98,47.95,47.97,4400.0,36.9077,36.9231,36.9,36.9154,4400.0
2013-03-20 13:00:00,47.97,47.98,47.96,47.96,15300.0,36.9154,36.9231,36.9077,36.9077,15300.0
2013-03-20 13:05:00,47.96,47.97,47.9,47.91,36900.0,36.9077,36.9154,36.8615,36.8692,36900.0
2013-03-20 13:10:00,47.91,47.93,47.91,47.93,3500.0,36.8692,36.8846,36.8692,36.8846,3500.0
2013-03-20 13:15:00,47.92,47.93,47.92,47.93,4400.0,36.8769,36.8846,36.8769,36.8846,4400.0
2013-03-20 13:20:00,47.92,47.96,47.92,47.96,18000.0,36.8769,36.9077,36.8769,36.9077,18000.0
2013-03-20 13:25:00,47.96,47.96,47.94,47.94,17900.0,36.9077,36.9077,36.8923,36.8923,17900.0
2013-03-20 13:30:00,47.94,47.95,47.89,47.9,28200.0,36.8923,36.9,36.8538,36.8615,28200.0
2013-03-20 13:35:00,47.9,47.9,47.87,47.89,23600.0,36.8615,36.8615,36.8384,36.8538,23600.0
2013-03-20 13:40:00,47.9,47.91,47.88,47.89,33500.0,36.8615,36.8692,36.8461,36.8538,33500.0
2013-03-20 13:45:00,47.88,47.91,47.87,47.87,27300.0,36.8461,36.8692,36.8384,36.8384,27300.0
2013-03-20 13:50:00,47.87,47.9,47.87,47.9,34400.0,36.8384,36.8615,36.8384,36.8615,34400.0
2013-03-20 13:55:00,47.9,47.91,47.89,47.9,32100.0,36.8615,36.8692,36.8538,36.8615,32100.0
2013-03-20 14:00:00,47.89,47.91,47.84,47.9,47300.0,36.8538,36.8692,36.8153,36.8615,47300.0
2013-03-20 14:05:00,47.9,47.94,47.88,47.88,40600.0,36.8615,36.8923,36.8461,36.8461,40600.0
2013-03-20 14:10:00,47.89,47.91,47.88,47.9,35100.0,36.8538,36.8692,36.8461,36.8615,35100.0
2013-03-20 14:15:00,47.89,47.91,47.87,47.9,35700.0,36.8538,36.8692,36.8384,36.8615,35700.0
2013-03-20 14:20:00,47.89,48.0,47.87,47.99,58400.0,36.8538,36.9385,36.8384,36.9308,58400.0
2013-03-20 14:25:00,47.98,48.0,47.94,47.96,42200.0,36.9231,36.9385,36.8923,36.9077,42200.0
2013-03-20 14:30:00,47.95,47.98,47.95,47.96,33900.0,36.9,36.9231,36.9,36.9077,33900.0
2013-03-20 14:35:00,47.96,47.97,47.91,47.96,45200.0,36.9077,36.9154,36.8692,36.9077,45200.0
2013-03-20 14:40:00,47.96,47.97,47.95,47.96,29100.0,36.9077,36.9154,36.9,36.9077,29100.0
2013-03-20 14:45:00,47.95,47.96,47.94,47.95,23400.0,36.9,36.9077,36.8923,36.9,23400.0
2013-03-20 14:50:00,47.95,47.99,47.95,47.97,32700.0,36.9,36.9308,36.9,36.9154,32700.0
2013-03-20 14:55:00,47.96,47.97,47.93,47.93,13800.0,36.9077,36.9154,36.8846,36.8846,13800.0
2013-03-20 15:00:00,47.94,47.94,47.89,47.89,61500.0,36.8923,36.8923,36.8538,36.8538,61500.0
2013-03-20 15:05:00,47.9,47.94,47.9,47.94,45400.0,36.8615,36.8923,36.8615,36.8923,45400.0
2013-03-20 15:10:00,47.94,47.96,47.94,47.95,32900.0,36.8923,36.9077,36.8923,36.9,32900.0
2013-03-20 15:15:00,47.94,47.97,47.94,47.96,59600.0,36.8923,36.9154,36.8923,36.9077,59600.0
2013-03-20 15:20:00,47.96,47.97,47.94,47.97,28800.0,36.9077,36.9154,36.8923,36.9154,28800.0
2013-03-20 15:25:00,47.97,47.98,47.95,47.98,54000.0,36.9154,36.9231,36.9,36.9231,54000.0
2013-03-20 15:30:00,47.98,47.98,47.94,47.97,59000.0,36.9231,36.9231,36.8923,36.9154,59000.0
2013-03-20 15:35:00,47.97,47.99,47.95,47.96,79500.0,36.9154,36.9308,36.9,36.9077,79500.0
2013-03-20 15:40:00,47.96,48.05,47.96,48.02,110400.0,36.9077,36.977,36.9077,36.9539,110400.0
2013-03-20 15:45:00,48.03,48.06,47.99,47.99,92100.0,36.9616,36.9846,36.9308,36.9308,92100.0
2013-03-20 15:50:00,48.0,48.0,47.89,47.91,102600.0,36.9385,36.9385,36.8538,36.8692,102600.0
2013-03-20 15:55:00,47.92,47.95,47.86,47.94,132300.0,36.8769,36.9,36.8307,36.8923,132300.0
2013-03-21 09:30:00,47.82,47.96,47.7,47.89,46600.0,36.8,36.9077,36.7076,36.8538,46600.0
2013-03-21 09:35:00,47.92,48.02,47.92,47.96,15600.0,36.8769,36.9539,36.8769,36.9077,15600.0
2013-03-21 09:40:00,47.99,48.01,47.94,47.96,22900.0,36.9308,36.9462,36.8923,36.9077,22900.0
2013-03-21 09:45:00,47.95,47.95,47.89,47.89,17000.0,36.9,36.9,36.8538,36.8538,17000.0
2013-03-21 09:50:00,47.9,47.96,47.9,47.96,16000.0,36.8615,36.9077,36.8615,36.9077,16000.0
2013-03-21 09:55:00,47.96,48.02,47.96,47.98,26000.0,36.9077,36.9539,36.9077,36.9231,26000.0
2013-03-21 10:00:00,47.98,48.0,47.94,47.95,24200.0,36.9231,36.9385,36.8923,36.9,24200.0
2013-03-21 10:05:00,47.96,48.0,47.88,47.94,45400.0,36.9077,36.9385,36.8461,36.8923,45400.0
2013-03-21 10:10:00,47.94,47.96,47.91,47.94,23500.0,36.8923,36.9077,36.8692,36.8923,23500.0
2013-03-21 10:15:00,47.94,47.96,47.92,47.94,30300.0,36.8923,36.9077,36.8769,36.8923,30300.0
2013-03-21 10:20:00,47.94,47.94,47.89,47.92,23200.0,36.8923,36.8923,36.8538,36.8769,23200.0
2013-03-21 10:25:00,47.91,47.94,47.89,47.94,36800.0,36.8692,36.8923,36.8538,36.8923,36800.0
2013-03-21 10:30:00,47.95,48.0,47.93,48.0,46600.0,36.9,36.9385,36.8846,36.9385,46600.0
2013-03-21 10:35:00,48.0,48.0,47.93,47.95,31800.0,36.9385,36.9385,36.8846,36.9,31800.0
2013-03-21 10:40:00,47.95,48.04,47.95,47.99,24000.0,36.9,36.9693,36.9,36.9308,24000.0
2013-03-21 10:45:00,47.98,48.0,47.94,47.94,32500.0,36.9231,36.9385,36.8923,36.8923,32500.0
2013-03-21 10:50:00,47.94,47.96,47.9,47.96,32200.0,36.8923,36.9077,36.8615,36.9077,32200.0
2013-03-21 10:55:00,47.96,48.0,47.94,47.98,23000.0,36.9077,36.9385,36.8923,36.9231,23000.0
2013-03-21 11:00:00,47.98,47.99,47.94,47.96,41800.0,36.9231,36.9308,36.8923,36.9077,41800.0
2013-03-21 11:05:00,47.96,47.99,47.96,47.96,21300.0,36.9077,36.9308,36.9077,36.9077,21300.0
2013-03-21 11:10:00,47.96,47.96,47.93,47.94,16500.0,36.9077,36.9077,36.8846,36.8923,16500.0
2013-03-21 11:15:00,47.94,47.98,47.94,47.97,38400.0,36.8923,36.9231,36.8923,36.9154,38400.0
2013-03-21 11:20:00,47.97,48.04,47.94,48.04,26500.0,36.9154,36.9693,36.8923,36.9693,26500.0
2013-03-21 11:25:00,48.04,48.05,48.02,48.02,25600.0,36.9693,36.977,36.9539,36.9539,25600.0
2013-03-21 11:30:00,48.02,48.09,48.02,48.07,24700.0,36.9539,37.0077,36.9539,36.9923,24700.0
2013-03-21 11:35:00,48.07,48.13,48.06,48.07,22900.0,36.9923,37.0385,36.9846,36.9923,22900.0
2013-03-21 11:40:00,48.07,48.1,48.06,48.1,11100.0,36.9923,37.0154,36.9846,37.0154,11100.0
2013-03-21 11:45:00,48.1,48.11,48.02,48.02,26000.0,37.0154,37.0231,36.9539,36.9539,26000.0
2013-03-21 11:50:00,48.02,48.05,47.99,47.99,28700.0,36.9539,36.977,36.9308,36.9308,28700.0
2013-03-21 11:55:00,47.99,48.04,47.99,48.01,36500.0,36.9308,36.9693,36.9308,36.9462,36500.0
2013-03-21 12:00:00,48.0,48.02,47.99,48.02,8900.0,36.9385,36.9539,36.9308,36.9539,8900.0
2013-03-21 12:05:00,48.02,48.02,48.0,48.02,9200.0,36.9539,36.9539,36.9385,36.9539,9200.0
2013-03-21 12:10:00,48.02,48.02,47.98,47.98,12800.0,36.9539,36.9539,36.9231,36.9231,12800.0
2013-03-21 12:15:00,47.98,47.98,47.97,47.98,4800.0,36.9231,36.9231,36.9154,36.9231,4800.0
2013-03-21 12:20:00,47.98,47.99,47.97,47.99,11000.0,36.9231,36.9308,36.9154,36.9308,11000.0
2013-03-21 12:25:00,47.99,47.99,47.94,47.95,12800.0,36.9308,36.9308,36.8923,36.9,12800.0
2013-03-21 12:30:00,47.95,47.97,47.92,47.93,11200.0,36.9,36.9154,36.8769,36.8846,11200.0
2013-03-21 12:35:00,47.93,47.94,47.87,47.9,32400.0,36.8846,36.8923,36.8384,36.8615,32400.0
2013-03-21 12:40:00,47.9,47.94,47.9,47.91,15800.0,36.8615,36.8923,36.8615,36.8692,15800.0
2013-03-21 12:45:00,47.91,47.93,47.9,47.9,15200.0,36.8692,36.8846,36.8615,36.8615,15200.0
2013-03-21 12:50:00,47.9,47.92,47.9,47.91,12000.0,36.8615,36.8769,36.8615,36.8692,12000.0
2013-03-21 12:55:00,47.91,47.94,47.9,47.9,10300.0,36.8692,36.8923,36.8615,36.8615,10300.0
2013-03-21 13:00:00,47.9,47.93,47.88,47.93,15500.0,36.8615,36.8846,36.8461,36.8846,15500.0
2013-03-21 13:05:00,47.94,47.96,47.91,47.92,30900.0,36.8923,36.9077,36.8692,36.8769,30900.0
2013-03-21 13:10:00,47.92,47.94,47.89,47.89,9000.0,36.8769,36.8923,36.8538,36.8538,9000.0
2013-03-21 13:15:00,47.9,47.91,47.87,47.89,27300.0,36.8615,36.8692,36.8384,36.8538,27300.0
2013-03-21 13:20:00,47.88,47.91,47.82,47.82,18700.0,36.8461,36.8692,36.8,36.8,18700.0
2013-03-21 13:25:00,47.82,47.85,47.81,47.83,14300.0,36.8,36.823,36.7923,36.8077,14300.0
2013-03-21 13:30:00,47.82,47.83,47.75,47.75,23100.0,36.8,36.8077,36.7461,36.7461,23100.0
2013-03-21 13:35:00,47.75,47.78,47.74,47.78,38000.0,36.7461,36.7692,36.7384,36.7692,38000.0
2013-03-21 13:40:00,47.77,47.82,47.76,47.77,42700.0,36.7615,36.8,36.7538,36.7615,42700.0
2013-03-21 13:45:00,47.77,47.83,47.75,47.8,16300.0,36.7615,36.8077,36.7461,36.7846,16300.0
2013-03-21 13:50:00,47.79,47.81,47.78,47.78,13400.0,36.7769,36.7923,36.7692,36.7692,13400.0
2013-03-21 13:55:00,47.78,47.8,47.75,47.77,15700.0,36.7692,36.7846,36.7461,36.7615,15700.0
2013-03-21 14:00:00,47.76,47.77,47.7,47.73,33400.0,36.7538,36.7615,36.7076,36.7307,33400.0
2013-03-21 14:05:00,47.72,47.74,47.66,47.74,18300.0,36.723,36.7384,36.6768,36.7384,18300.0
2013-03-21 14:10:00,47.74,47.84,47.73,47.8,27800.0,36.7384,36.8153,36.7307,36.7846,27800.0
2013-03-21 14:15:00,47.8,47.88,47.79,47.85,16800.0,36.7846,36.8461,36.7769,36.823,16800.0
2013-03-21 14:20:00,47.86,47.87,47.82,47.87,11200.0,36.8307,36.8384,36.8,36.8384,11200.0
2013-03-21 14:25:00,47.87,47.9,47.82,47.85,17600.0,36.8384,36.8615,36.8,36.823,17600.0
2013-03-21 14:30:00,47.85,47.9,47.85,47.88,12100.0,36.823,36.8615,36.823,36.8461,12100.0
2013-03-21 14:35:00,47.88,47.91,47.86,47.88,18100.0,36.8461,36.8692,36.8307,36.8461,18100.0
2013-03-21 14:40:00,47.88,47.93,47.88,47.92,8300.0,36.8461,36.8846,36.8461,36.8769,8300.0
2013-03-21 14:45:00,47.92,47.93,47.89,47.9,11300.0,36.8769,36.8846,36.8538,36.8615,11300.0
2013-03-21 14:50:00,47.9,47.9,47.86,47.87,7100.0,36.8615,36.8615,36.8307,36.8384,7100.0
2013-03-21 14:55:00,47.87,47.89,47.87,47.89,8300.0,36.8384,36.8538,36.8384,36.8538,8300.0
2013-03-21 15:00:00,47.89,47.96,47.88,47.94,29700.0,36.8538,36.9077,36.8461,36.8923,29700.0
2013-03-21 15:05:00,47.95,47.95,47.9,47.91,18500.0,36.9,36.9,36.8615,36.8692,18500.0
2013-03-21 15:10:00,47.92,47.95,47.92,47.93,16200.0,36.8769,36.9,36.8769,36.8846,16200.0
2013-03-21 15:15:00,47.93,47.94,47.87,47.87,14000.0,36.8846,36.8923,36.8384,36.8384,14000.0
2013-03-21 15:20:00,47.87,47.92,47.87,47.91,26500.0,36.8384,36.8769,36.8384,36.8692,26500.0
2013-03-21 15:25:00,47.92,47.95,47.91,47.94,30700.0,36.8769,36.9,36.8692,36.8923,30700.0
2013-03-21 15:30:00,47.93,47.95,47.89,47.93,19700.0,36.8846,36.9,36.8538,36.8846,19700.0
2013-03-21 15:35:00,47.92,47.94,47.88,47.89,52200.0,36.8769,36.8923,36.8461,36.8538,52200.0
2013-03-21 15:40:00,47.89,47.91,47.87,47.88,33700.0,36.8538,36.8692,36.8384,36.8461,33700.0
2013-03-21 15:45:00,47.88,47.88,47.8,47.87,67300.0,36.8461,36.8461,36.7846,36.8384,67300.0
2013-03-21 15:50:00,47.86,47.9,47.84,47.84,53800.0,36.8307,36.8615,36.8153,36.8153,53800.0
2013-03-21 15:55:00,47.84,47.84,47.79,47.8,126700.0,36.8153,36.8153,36.7769,36.7846,126700.0
2013-03-22 09:30:00,47.99,48.19,47.95,47.95,41800.0,36.9308,37.0847,36.9,36.9,41800.0
2013-03-22 09:35:00,47.96,48.0,47.89,47.98,15200.0,36.9077,36.9385,36.8538,36.9231,15200.0
2013-03-22 09:40:00,47.99,47.99,47.91,47.91,12300.0,36.9308,36.9308,36.8692,36.8692,12300.0
2013-03-22 09:45:00,47.94,47.96,47.79,47.79,35100.0,36.8923,36.9077,36.7769,36.7769,35100.0
2013-03-22 09:50:00,47.8,47.89,47.8,47.88,25600.0,36.7846,36.8538,36.7846,36.8461,25600.0
2013-03-22 09:55:00,47.88,47.89,47.84,47.86,24800.0,36.8461,36.8538,36.8153,36.8307,24800.0
2013-03-22 10:00:00,47.86,47.92,47.86,47.9,73000.0,36.8307,36.8769,36.8307,36.8615,73000.0
2013-03-22 10:05:00,47.9,47.96,47.89,47.96,65100.0,36.8615,36.9077,36.8538,36.9077,65100.0
2013-03-22 10:10:00,47.96,48.01,47.94,47.99,31900.0,36.9077,36.9462,36.8923,36.9308,31900.0
2013-03-22 10:15:00,48.0,48.0,47.97,48.0,14000.0,36.9385,36.9385,36.9154,36.9385,14000.0
2013-03-22 10:20:00,48.0,48.01,47.95,47.95,14400.0,36.9385,36.9462,36.9,36.9,14400.0
2013-03-22 10:25:00,47.95,48.02,47.95,48.01,26200.0,36.9,36.9539,36.9,36.9462,26200.0
2013-03-22 10:30:00,48.0,48.0,47.93,47.93,23200.0,36.9385,36.9385,36.8846,36.8846,23200.0
2013-03-22 10:35:00,47.93,47.95,47.92,47.93,24900.0,36.8846,36.9,36.8769,36.8846,24900.0
2013-03-22 10:40:00,47.92,47.92,47.9,47.91,16500.0,36.8769,36.8769,36.8615,36.8692,16500.0
2013-03-22 10:45:00,47.91,47.94,47.85,47.87,28000.0,36.8692,36.8923,36.823,36.8384,28000.0
2013-03-22 10:50:00,47.88,47.93,47.85,47.91,51100.0,36.8461,36.8846,36.823,36.8692,51100.0
2013-03-22 10:55:00,47.91,48.04,47.9,48.03,51600.0,36.8692,36.9693,36.8615,36.9616,51600.0
2013-03-22 11:00:00,48.02,48.06,48.0,48.04,19700.0,36.9539,36.9846,36.9385,36.9693,19700.0
2013-03-22 11:05:00,48.04,48.14,48.04,48.13,22500.0,36.9693,37.0462,36.9693,37.0385,22500.0
2013-03-22 11:10:00,48.14,48.16,48.09,48.1,28700.0,37.0462,37.0616,37.0077,37.0154,28700.0
2013-03-22 11:15:00,48.1,48.12,48.09,48.1,15600.0,37.0154,37.0308,37.0077,37.0154,15600.0
2013-03-22 11:20:00,48.1,48.11,48.07,48.09,12800.0,37.0154,37.0231,36.9923,37.0077,12800.0
2013-03-22 11:25:00,48.09,48.2,48.09,48.17,33000.0,37.0077,37.0924,37.0077,37.0693,33000.0
2013-03-22 11:30:00,48.18,48.18,48.16,48.17,9900.0,37.077,37.077,37.0616,37.0693,9900.0
2013-03-22 11:35:00,48.17,48.17,48.14,48.15,12900.0,37.0693,37.0693,37.0462,37.0539,12900.0
2013-03-22 11:40:00,48.15,48.16,48.1,48.15,16100.0,37.0539,37.0616,37.0154,37.0539,16100.0
2013-03-22 11:45:00,48.15,48.17,48.12,48.14,10300.0,37.0539,37.0693,37.0308,37.0462,10300.0
2013-03-22 11:50:00,48.15,48.16,48.11,48.13,13300.0,37.0539,37.0616,37.0231,37.0385,13300.0
2013-03-22 11:55:00,48.12,48.16,48.12,48.15,7800.0,37.0308,37.0616,37.0308,37.0539,7800.0
2013-03-22 12:00:00,48.15,48.17,48.14,48.15,12900.0,37.0539,37.0693,37.0462,37.0539,12900.0
2013-03-22 12:05:00,48.15,48.16,48.14,48.15,5900.0,37.0539,37.0616,37.0462,37.0539,5900.0
2013-03-22 12:10:00,48.15,48.18,48.09,48.09,15300.0,37.0539,37.077,37.0077,37.0077,15300.0
2013-03-22 12:15:00,48.1,48.11,48.06,48.09,27000.0,37.0154,37.0231,36.9846,37.0077,27000.0
2013-03-22 12:20:00,48.09,48.11,48.03,48.04,15600.0,37.0077,37.0231,36.9616,36.9693,15600.0
2013-03-22 12:25:00,48.05,48.05,48.03,48.05,11300.0,36.977,36.977,36.9616,36.977,11300.0
2013-03-22 12:30:00,48.05,48.05,48.0,48.02,12800.0,36.977,36.977,36.9385,36.9539,12800.0
2013-03-22 12:35:00,48.01,48.03,48.0,48.02,12000.0,36.9462,36.9616,36.9385,36.9539,12000.0
2013-03-22 12:40:00,48.02,48.03,47.98,47.99,12900.0,36.9539,36.9616,36.9231,36.9308,12900.0
2013-03-22 12:45:00,48.0,48.0,47.97,47.97,7800.0,36.9385,36.9385,36.9154,36.9154,7800.0
2013-03-22 12:50:00,47.97,48.0,47.97,48.0,3700.0,36.9154,36.9385,36.9154,36.9385,3700.0
2013-03-22 12:55:00,47.99,47.99,47.96,47.98,11700.0,36.9308,36.9308,36.9077,36.9231,11700.0
2013-03-22 13:00:00,47.97,48.03,47.97,48.03,28000.0,36.9154,36.9616,36.9154,36.9616,28000.0
2013-03-22 13:05:00,48.04,48.07,48.03,48.07,6600.0,36.9693,36.9923,36.9616,36.9923,6600.0
2013-03-22 13:10:00,48.07,48.09,48.06,48.07,8700.0,36.9923,37.0077,36.9846,36.9923,8700.0
2013-03-22 13:15:00,48.07,48.1,48.07,48.09,10300.0,36.9923,37.0154,36.9923,37.0077,10300.0
2013-03-22 13:20:00,48.09,48.12,48.08,48.11,19100.0,37.0077,37.0308,37.0,37.0231,19100.0
2013-03-22 13:25:00,48.1,48.16,48.1,48.16,15100.0,37.0154,37.0616,37.0154,37.0616,15100.0
2013-03-22 13:30:00,48.16,48.19,48.14,48.16,24600.0,37.0616,37.0847,37.0462,37.0616,24600.0
2013-03-22 13:35:00,48.16,48.16,48.12,48.13,16300.0,37.0616,37.0616,37.0308,37.0385,16300.0
2013-03-22 13:40:00,48.14,48.16,48.13,48.13,22700.0,37.0462,37.0616,37.0385,37.0385,22700.0
2013-03-22 13:45:00,48.12,48.16,48.12,48.16,13900.0,37.0308,37.0616,37.0308,37.0616,13900.0
2013-03-22 13:50:00,48.16,48.16,48.15,48.15,7500.0,37.0616,37.0616,37.0539,37.0539,7500.0
2013-03-22 13:55:00,48.16,48.16,48.12,48.14,18600.0,37.0616,37.0616,37.0308,37.0462,18600.0
2013-03-22 14:00:00,48.14,48.16,48.14,48.14,13400.0,37.0462,37.0616,37.0462,37.0462,13400.0
2013-03-22 14:05:00,48.13,48.15,48.13,48.14,16600.0,37.0385,37.0539,37.0385,37.0462,16600.0
2013-03-22 14:10:00,48.14,48.16,48.13,48.14,19000.0,37.0462,37.0616,37.0385,37.0462,19000.0
2013-03-22 14:15:00,48.15,48.15,48.12,48.15,11600.0,37.0539,37.0539,37.0308,37.0539,11600.0
2013-03-22 14:20:00,48.15,48.2,48.14,48.19,10800.0,37.0539,37.0924,37.0462,37.0847,10800.0
2013-03-22 14:25:00,48.18,48.18,48.15,48.17,10900.0,37.077,37.077,37.0539,37.0693,10900.0
2013-03-22 14:30:00,48.16,48.17,48.13,48.14,14500.0,37.0616,37.0693,37.0385,37.0462,14500.0
2013-03-22 14:35:00,48.15,48.18,48.15,48.18,8500.0,37.0539,37.077,37.0539,37.077,8500.0
2013-03-22 14:40:00,48.18,48.19,48.18,48.19,6800.0,37.077,37.0847,37.077,37.0847,6800.0
2013-03-22 14:45:00,48.2,48.22,48.2,48.22,20400.0,37.0924,37.1078,37.0924,37.1078,20400.0
2013-03-22 14:50:00,48.21,48.22,48.18,48.2,20400.0,37.1001,37.1078,37.077,37.0924,20400.0
2013-03-22 14:55:00,48.21,48.21,48.19,48.21,13700.0,37.1001,37.1001,37.0847,37.1001,13700.0
2013-03-22 15:00:00,48.21,48.22,48.18,48.19,14100.0,37.1001,37.1078,37.077,37.0847,14100.0
2013-03-22 15:05:00,48.19,48.2,48.18,48.2,6700.0,37.0847,37.0924,37.077,37.0924,6700.0
2013-03-22 15:10:00,48.2,48.21,48.19,48.2,14700.0,37.0924,37.1001,37.0847,37.0924,14700.0
2013-03-22 15:15:00,48.19,48.2,48.16,48.16,14700.0,37.0847,37.0924,37.0616,37.0616,14700.0
2013-03-22 15:20:00,48.16,48.17,48.13,48.16,26300.0,37.0616,37.0693,37.0385,37.0616,26300.0
2013-03-22 15:25:00,48.15,48.17,48.14,48.17,20300.0,37.0539,37.0693,37.0462,37.0693,20300.0
2013-03-22 15:30:00,48.17,48.18,48.17,48.18,14500.0,37.0693,37.077,37.0693,37.077,14500.0
2013-03-22 15:35:00,48.18,48.26,48.17,48.23,84400.0,37.077,37.1386,37.0693,37.1155,84400.0
2013-03-22 15:40:00,48.23,48.25,48.17,48.18,37900.0,37.1155,37.1309,37.0693,37.077,37900.0
2013-03-22 15:45:00,48.18,48.19,48.13,48.13,58500.0,37.077,37.0847,37.0385,37.0385,58500.0
2013-03-22 15:50:00,48.14,48.14,48.12,48.12,20800.0,37.0462,37.0462,37.0308,37.0308,20800.0
2013-03-22 15:55:00,48.12,48.22,48.09,48.22,182500.0,37.0308,37.1078,37.0077,37.1078,182500.0
2013-03-25 09:30:00,48.96,49.0,48.75,48.77,144700.0,37.6772,37.708,37.5156,37.531,144700.0
2013-03-25 09:35:00,48.77,48.78,48.58,48.71,85800.0,37.531,37.5387,37.3848,37.4849,85800.0
2013-03-25 09:40:00,48.71,48.82,48.7,48.8,56300.0,37.4849,37.5695,37.4772,37.5541,56300.0
2013-03-25 09:45:00,48.8,48.91,48.79,48.85,53500.0,37.5541,37.6388,37.5464,37.5926,53500.0
2013-03-25 09:50:00,48.85,48.9,48.81,48.9,64400.0,37.5926,37.6311,37.5618,37.6311,64400.0
2013-03-25 09:55:00,48.89,48.91,48.84,48.84,51100.0,37.6234,37.6388,37.5849,37.5849,51100.0
2013-03-25 10:00:00,48.85,48.85,48.69,48.69,34400.0,37.5926,37.5926,37.4695,37.4695,34400.0
2013-03-25 10:05:00,48.69,48.76,48.68,48.75,46600.0,37.4695,37.5233,37.4618,37.5156,46600.0
2013-03-25 10:10:00,48.75,48.8,48.74,48.75,23400.0,37.5156,37.5541,37.5079,37.5156,23400.0
2013-03-25 10:15:00,48.74,48.79,48.72,48.79,23400.0,37.5079,37.5464,37.4926,37.5464,23400.0
2013-03-25 10:20:00,48.79,48.81,48.79,48.79,52400.0,37.5464,37.5618,37.5464,37.5464,52400.0
2013-03-25 10:25:00,48.8,48.8,48.69,48.71,35400.0,37.5541,37.5541,37.4695,37.4849,35400.0
2013-03-25 10:30:00,48.71,48.8,48.71,48.8,27700.0,37.4849,37.5541,37.4849,37.5541,27700.0
2013-03-25 10:35:00,48.79,48.8,48.65,48.65,64300.0,37.5464,37.5541,37.4387,37.4387,64300.0
2013-03-25 10:40:00,48.65,48.67,48.61,48.62,37600.0,37.4387,37.4541,37.4079,37.4156,37600.0
2013-03-25 10:45:00,48.62,48.66,48.61,48.66,17700.0,37.4156,37.4464,37.4079,37.4464,17700.0
2013-03-25 10:50:00,48.66,48.66,48.58,48.59,23300.0,37.4464,37.4464,37.3848,37.3925,23300.0
2013-03-25 10:55:00,48.59,48.6,48.53,48.54,19500.0,37.3925,37.4002,37.3463,37.354,19500.0
2013-03-25 11:00:00,48.54,48.58,48.48,48.56,40800.0,37.354,37.3848,37.3079,37.3694,40800.0
2013-03-25 11:05:00,48.57,48.59,48.53,48.58,21300.0,37.3771,37.3925,37.3463,37.3848,21300.0
2013-03-25 11:10:00,48.58,48.59,48.51,48.56,24500.0,37.3848,37.3925,37.3309,37.3694,24500.0
2013-03-25 11:15:00,48.56,48.57,48.48,48.5,63000.0,37.3694,37.3771,37.3079,37.3233,63000.0
2013-03-25 11:20:00,48.49,48.56,48.48,48.54,55600.0,37.3156,37.3694,37.3079,37.354,55600.0
2013-03-25 11:25:00,48.53,48.59,48.53,48.54,32500.0,37.3463,37.3925,37.3463,37.354,32500.0
2013-03-25 11:30:00,48.54,48.57,48.5,48.56,26100.0,37.354,37.3771,37.3233,37.3694,26100.0
2013-03-25 11:35:00,48.55,48.61,48.55,48.57,27300.0,37.3617,37.4079,37.3617,37.3771,27300.0
2013-03-25 11:40:00,48.57,48.6,48.51,48.59,19500.0,37.3771,37.4002,37.3309,37.3925,19500.0
2013-03-25 11:45:00,48.59,48.67,48.55,48.66,45600.0,37.3925,37.4541,37.3617,37.4464,45600.0
2013-03-25 11:50:00,48.66,48.66,48.61,48.66,26400.0,37.4464,37.4464,37.4079,37.4464,26400.0
2013-03-25 11:55:00,48.67,48.68,48.61,48.61,26500.0,37.4541,37.4618,37.4079,37.4079,26500.0
2013-03-25 12:00:00,48.6,48.63,48.6,48.62,23800.0,37.4002,37.4233,37.4002,37.4156,23800.0
2013-03-25 12:05:00,48.62,48.63,48.58,48.59,22500.0,37.4156,37.4233,37.3848,37.3925,22500.0
2013-03-25 12:10:00,48.58,48.61,48.57,48.61,34300.0,37.3848,37.4079,37.3771,37.4079,34300.0
2013-03-25 12:15:00,48.6,48.63,48.56,48.57,19400.0,37.4002,37.4233,37.3694,37.3771,19400.0
2013-03-25 12:20:00,48.56,48.59,48.54,48.57,29200.0,37.3694,37.3925,37.354,37.3771,29200.0
2013-03-25 12:25:00,48.56,48.59,48.53,48.54,37500.0,37.3694,37.3925,37.3463,37.354,37500.0
2013-03-25 12:30:00,48.53,48.58,48.53,48.54,38900.0,37.3463,37.3848,37.3463,37.354,38900.0
2013-03-25 12:35:00,48.54,48.54,48.48,48.5,34600.0,37.354,37.354,37.3079,37.3233,34600.0
2013-03-25 12:40:00,48.49,48.54,48.49,48.54,24400.0,37.3156,37.354,37.3156,37.354,24400.0
2013-03-25 12:45:00,48.53,48.57,48.53,48.57,27500.0,37.3463,37.3771,37.3463,37.3771,27500.0
2013-03-25 12:50:00,48.57,48.58,48.48,48.49,45000.0,37.3771,37.3848,37.3079,37.3156,45000.0
2013-03-25 12:55:00,48.48,48.5,48.44,48.45,34600.0,37.3079,37.3233,37.2771,37.2848,34600.0
2013-03-25 13:00:00,48.44,48.44,48.38,48.41,38800.0,37.2771,37.2771,37.2309,37.254,38800.0
2013-03-25 13:05:00,48.4,48.4,48.35,48.37,50900.0,37.2463,37.2463,37.2078,37.2232,50900.0
2013-03-25 13:10:00,48.37,48.4,48.35,48.35,25300.0,37.2232,37.2463,37.2078,37.2078,25300.0
2013-03-25 13:15:00,48.34,48.39,48.33,48.37,28000.0,37.2001,37.2386,37.1924,37.2232,28000.0
2013-03-25 13:20:00,48.38,48.4,48.36,48.4,20200.0,37.2309,37.2463,37.2155,37.2463,20200.0
2013-03-25 13:25:00,48.4,48.47,48.39,48.43,58000.0,37.2463,37.3002,37.2386,37.2694,58000.0
2013-03-25 13:30:00,48.43,48.47,48.4,48.45,33300.0,37.2694,37.3002,37.2463,37.2848,33300.0
2013-03-25 13:35:00,48.45,48.46,48.41,48.42,25400.0,37.2848,37.2925,37.254,37.2617,25400.0
2013-03-25 13:40:00,48.43,48.45,48.41,48.44,25100.0,37.2694,37.2848,37.254,37.2771,25100.0
2013-03-25 13:45:00,48.44,48.53,48.41,48.52,69400.0,37.2771,37.3463,37.254,37.3386,69400.0
2013-03-25 13:50:00,48.53,48.58,48.52,48.56,76800.0,37.3463,37.3848,37.3386,37.3694,76800.0
2013-03-25 13:55:00,48.57,48.66,48.56,48.59,52400.0,37.3771,37.4464,37.3694,37.3925,52400.0
2013-03-25 14:00:00,48.59,48.64,48.58,48.6,36400.0,37.3925,37.431,37.3848,37.4002,36400.0
2013-03-25 14:05:00,48.61,48.66,48.59,48.66,26600.0,37.4079,37.4464,37.3925,37.4464,26600.0
2013-03-25 14:10:00,48.66,48.69,48.59,48.59,32900.0,37.4464,37.4695,37.3925,37.3925,32900.0
2013-03-25 14:15:00,48.59,48.65,48.59,48.63,20400.0,37.3925,37.4387,37.3925,37.4233,20400.0
2013-03-25 14:20:00,48.62,48.7,48.61,48.68,32300.0,37.4156,37.4772,37.4079,37.4618,32300.0
2013-03-25 14:25:00,48.68,48.68,48.62,48.65,38000.0,37.4618,37.4618,37.4156,37.4387,38000.0
2013-03-25 14:30:00,48.64,48.67,48.6,48.66,38700.0,37.431,37.4541,37.4002,37.4464,38700.0
2013-03-25 14:35:00,48.66,48.68,48.63,48.67,30200.0,37.4464,37.4618,37.4233,37.4541,30200.0
2013-03-25 14:40:00,48.67,48.71,48.66,48.66,35100.0,37.4541,37.4849,37.4464,37.4464,35100.0
2013-03-25 14:45:00,48.67,48.68,48.6,48.6,23500.0,37.4541,37.4618,37.4002,37.4002,23500.0
2013-03-25 14:50:00,48.61,48.66,48.61,48.65,25800.0,37.4079,37.4464,37.4079,37.4387,25800.0
2013-03-25 14:55:00,48.66,48.69,48.64,48.68,29900.0,37.4464,37.4695,37.431,37.4618,29900.0
2013-03-25 15:00:00,48.68,48.68,48.61,48.68,41200.0,37.4618,37.4618,37.4079,37.4618,41200.0
2013-03-25 15:05:00,48.67,48.67,48.64,48.65,18900.0,37.4541,37.4541,37.431,37.4387,18900.0
2013-03-25 15:10:00,48.64,48.68,48.63,48.63,38900.0,37.431,37.4618,37.4233,37.4233,38900.0
2013-03-25 15:15:00,48.64,48.65,48.56,48.57,53000.0,37.431,37.4387,37.3694,37.3771,53000.0
2013-03-25 15:20:00,48.57,48.62,48.55,48.57,87000.0,37.3771,37.4156,37.3617,37.3771,87000.0
2013-03-25 15:25:00,48.58,48.62,48.58,48.61,68500.0,37.3848,37.4156,37.3848,37.4079,68500.0
2013-03-25 15:30:00,48.6,48.63,48.56,48.57,180100.0,37.4002,37.4233,37.3694,37.3771,180100.0
2013-03-25 15:35:00,48.57,48.63,48.55,48.62,71200.0,37.3771,37.4233,37.3617,37.4156,71200.0
2013-03-25 15:40:00,48.63,48.64,48.51,48.51,117400.0,37.4233,37.431,37.3309,37.3309,117400.0
2013-03-25 15:45:00,48.5,48.51,48.39,48.39,132200.0,37.3233,37.3309,37.2386,37.2386,132200.0
2013-03-25 15:50:00,48.4,48.54,48.4,48.53,180300.0,37.2463,37.354,37.2463,37.3463,180300.0
2013-03-25 15:55:00,48.52,48.54,48.48,48.49,310200.0,37.3386,37.354,37.3079,37.3156,310200.0
2013-03-26 09:30:00,48.57,48.78,48.57,48.75,58400.0,37.3771,37.5387,37.3771,37.5156,58400.0
2013-03-26 09:35:00,48.73,48.8,48.69,48.77,38800.0,37.5002,37.5541,37.4695,37.531,38800.0
2013-03-26 09:40:00,48.77,48.85,48.77,48.85,20800.0,37.531,37.5926,37.531,37.5926,20800.0
2013-03-26 09:45:00,48.85,48.9,48.73,48.73,38600.0,37.5926,37.6311,37.5002,37.5002,38600.0
2013-03-26 09:50:00,48.74,48.77,48.69,48.76,35600.0,37.5079,37.531,37.4695,37.5233,35600.0
2013-03-26 09:55:00,48.76,48.8,48.76,48.79,11600.0,37.5233,37.5541,37.5233,37.5464,11600.0
2013-03-26 10:00:00,48.79,48.79,48.67,48.78,21100.0,37.5464,37.5464,37.4541,37.5387,21100.0
2013-03-26 10:05:00,48.77,48.78,48.67,48.77,27300.0,37.531,37.5387,37.4541,37.531,27300.0
2013-03-26 10:10:00,48.76,48.78,48.72,48.73,23200.0,37.5233,37.5387,37.4926,37.5002,23200.0
2013-03-26 10:15:00,48.73,48.73,48.61,48.63,39800.0,37.5002,37.5002,37.4079,37.4233,39800.0
2013-03-26 10:20:00,48.62,48.66,48.61,48.62,26800.0,37.4156,37.4464,37.4079,37.4156,26800.0
2013-03-26 10:25:00,48.63,48.67,48.62,48.67,23200.0,37.4233,37.4541,37.4156,37.4541,23200.0
2013-03-26 10:30:00,48.68,48.73,48.61,48.61,43500.0,37.4618,37.5002,37.4079,37.4079,43500.0
2013-03-26 10:35:00,48.61,48.66,48.57,48.62,36600.0,37.4079,37.4464,37.3771,37.4156,36600.0
2013-03-26 10:40:00,48.61,48.61,48.52,48.52,20600.0,37.4079,37.4079,37.3386,37.3386,20600.0
2013-03-26 10:45:00,48.53,48.56,48.48,48.55,23400.0,37.3463,37.3694,37.3079,37.3617,23400.0
2013-03-26 10:50:00,48.55,48.62,48.55,48.58,16900.0,37.3617,37.4156,37.3617,37.3848,16900.0
2013-03-26 10:55:00,48.58,48.59,48.52,48.53,28100.0,37.3848,37.3925,37.3386,37.3463,28100.0
2013-03-26 11:00:00,48.54,48.6,48.53,48.59,40900.0,37.354,37.4002,37.3463,37.3925,40900.0
2013-03-26 11:05:00,48.6,48.6,48.55,48.58,18500.0,37.4002,37.4002,37.3617,37.3848,18500.0
2013-03-26 11:10:00,48.58,48.58,48.51,48.52,17900.0,37.3848,37.3848,37.3309,37.3386,17900.0
2013-03-26 11:15:00,48.52,48.52,48.47,48.52,10500.0,37.3386,37.3386,37.3002,37.3386,10500.0
2013-03-26 11:20:00,48.51,48.51,48.47,48.5,13600.0,37.3309,37.3309,37.3002,37.3233,13600.0
2013-03-26 11:25:00,48.51,48.54,48.5,48.51,9500.0,37.3309,37.354,37.3233,37.3309,9500.0
2013-03-26 11:30:00,48.51,48.57,48.5,48.56,17700.0,37.3309,37.3771,37.3233,37.3694,17700.0
2013-03-26 11:35:00,48.55,48.58,48.54,48.56,14000.0,37.3617,37.3848,37.354,37.3694,14000.0
2013-03-26 11:40:00,48.57,48.62,48.57,48.61,12500.0,37.3771,37.4156,37.3771,37.4079,12500.0
2013-03-26 11:45:00,48.6,48.61,48.57,48.57,26900.0,37.4002,37.4079,37.3771,37.3771,26900.0
2013-03-26 11:50:00,48.58,48.61,48.57,48.58,29300.0,37.3848,37.4079,37.3771,37.3848,29300.0
2013-03-26 11:55:00,48.57,48.59,48.56,48.57,9700.0,37.3771,37.3925,37.3694,37.3771,9700.0
2013-03-26 12:00:00,48.57,48.64,48.57,48.61,16700.0,37.3771,37.431,37.3771,37.4079,16700.0
2013-03-26 12:05:00,48.62,48.62,48.55,48.55,61500.0,37.4156,37.4156,37.3617,37.3617,61500.0
2013-03-26 12:10:00,48.55,48.55,48.51,48.52,10800.0,37.3617,37.3617,37.3309,37.3386,10800.0
2013-03-26 12:15:00,48.52,48.54,48.51,48.53,20700.0,37.3386,37.354,37.3309,37.3463,20700.0
2013-03-26 12:20:00,48.52,48.53,48.51,48.53,29000.0,37.3386,37.3463,37.3309,37.3463,29000.0
2013-03-26 12:25:00,48.52,48.53,48.5,48.52,53400.0,37.3386,37.3463,37.3233,37.3386,53400.0
2013-03-26 12:30:00,48.52,48.56,48.52,48.53,26300.0,37.3386,37.3694,37.3386,37.3463,26300.0
2013-03-26 12:35:00,48.52,48.56,48.52,48.55,17300.0,37.3386,37.3694,37.3386,37.3617,17300.0
2013-03-26 12:40:00,48.55,48.59,48.54,48.56,32200.0,37.3617,37.3925,37.354,37.3694,32200.0
2013-03-26 12:45:00,48.57,48.57,48.54,48.55,33400.0,37.3771,37.3771,37.354,37.3617,33400.0
2013-03-26 12:50:00,48.55,48.56,48.55,48.55,27800.0,37.3617,37.3694,37.3617,37.3617,27800.0
2013-03-26 12:55:00,48.55,48.56,48.55,48.55,10800.0,37.3617,37.3694,37.3617,37.3617,10800.0
2013-03-26 13:00:00,48.55,48.56,48.52,48.55,119500.0,37.3617,37.3694,37.3386,37.3617,119500.0
2013-03-26 13:05:00,48.55,48.58,48.55,48.57,16400.0,37.3617,37.3848,37.3617,37.3771,16400.0
2013-03-26 13:10:00,48.57,48.57,48.53,48.53,10900.0,37.3771,37.3771,37.3463,37.3463,10900.0
2013-03-26 13:15:00,48.53,48.54,48.52,48.52,6500.0,37.3463,37.354,37.3386,37.3386,6500.0
2013-03-26 13:20:00,48.52,48.53,48.51,48.52,12900.0,37.3386,37.3463,37.3309,37.3386,12900.0
2013-03-26 13:25:00,48.53,48.57,48.52,48.56,22900.0,37.3463,37.3771,37.3386,37.3694,22900.0
2013-03-26 13:30:00,48.55,48.63,48.55,48.63,36900.0,37.3617,37.4233,37.3617,37.4233,36900.0
2013-03-26 13:35:00,48.63,48.64,48.61,48.61,37400.0,37.4233,37.431,37.4079,37.4079,37400.0
2013-03-26 13:40:00,48.61,48.61,48.58,48.59,20200.0,37.4079,37.4079,37.3848,37.3925,20200.0
2013-03-26 13:45:00,48.59,48.6,48.57,48.57,18000.0,37.3925,37.4002,37.3771,37.3771,18000.0
2013-03-26 13:50:00,48.57,48.6,48.57,48.6,12700.0,37.3771,37.4002,37.3771,37.4002,12700.0
2013-03-26 13:55:00,48.61,48.61,48.6,48.61,14600.0,37.4079,37.4079,37.4002,37.4079,14600.0
2013-03-26 14:00:00,48.62,48.65,48.62,48.65,13100.0,37.4156,37.4387,37.4156,37.4387,13100.0
2013-03-26 14:05:00,48.65,48.66,48.64,48.64,13400.0,37.4387,37.4464,37.431,37.431,13400.0
2013-03-26 14:10:00,48.64,48.65,48.62,48.62,7700.0,37.431,37.4387,37.4156,37.4156,7700.0
2013-03-26 14:15:00,48.62,48.63,48.61,48.63,18200.0,37.4156,37.4233,37.4079,37.4233,18200.0
2013-03-26 14:20:00,48.62,48.65,48.61,48.64,28600.0,37.4156,37.4387,37.4079,37.431,28600.0
2013-03-26 14:25:00,48.64,48.64,48.63,48.63,15400.0,37.431,37.431,37.4233,37.4233,15400.0
2013-03-26 14:30:00,48.62,48.65,48.61,48.61,26400.0,37.4156,37.4387,37.4079,37.4079,26400.0
2013-03-26 14:35:00,48.61,48.62,48.61,48.61,8700.0,37.4079,37.4156,37.4079,37.4079,8700.0
2013-03-26 14:40:00,48.61,48.63,48.61,48.62,25300.0,37.4079,37.4233,37.4079,37.4156,25300.0
2013-03-26 14:45:00,48.62,48.63,48.61,48.62,17200.0,37.4156,37.4233,37.4079,37.4156,17200.0
2013-03-26 14:50:00,48.62,48.64,48.61,48.64,8600.0,37.4156,37.431,37.4079,37.431,8600.0
2013-03-26 14:55:00,48.64,48.66,48.63,48.63,15900.0,37.431,37.4464,37.4233,37.4233,15900.0
2013-03-26 15:00:00,48.64,48.7,48.63,48.7,27000.0,37.431,37.4772,37.4233,37.4772,27000.0
2013-03-26 15:05:00,48.7,48.71,48.65,48.65,17400.0,37.4772,37.4849,37.4387,37.4387,17400.0
2013-03-26 15:10:00,48.65,48.68,48.64,48.66,21200.0,37.4387,37.4618,37.431,37.4464,21200.0
2013-03-26 15:15:00,48.65,48.68,48.64,48.65,27300.0,37.4387,37.4618,37.431,37.4387,27300.0
2013-03-26 15:20:00,48.64,48.67,48.64,48.66,26700.0,37.431,37.4541,37.431,37.4464,26700.0
2013-03-26 15:25:00,48.66,48.7,48.65,48.67,31300.0,37.4464,37.4772,37.4387,37.4541,31300.0
2013-03-26 15:30:00,48.66,48.72,48.66,48.69,41300.0,37.4464,37.4926,37.4464,37.4695,41300.0
2013-03-26 15:35:00,48.7,48.71,48.68,48.69,27500.0,37.4772,37.4849,37.4618,37.4695,27500.0
2013-03-26 15:40:00,48.68,48.69,48.64,48.64,29400.0,37.4618,37.4695,37.431,37.431,29400.0
2013-03-26 15:45:00,48.63,48.65,48.61,48.65,57500.0,37.4233,37.4387,37.4079,37.4387,57500.0
2013-03-26 15:50:00,48.65,48.65,48.59,48.63,77100.0,37.4387,37.4387,37.3925,37.4233,77100.0
2013-03-26 15:55:00,48.63,48.66,48.62,48.65,121100.0,37.4233,37.4464,37.4156,37.4387,121100.0
2013-03-27 09:30:00,48.34,48.51,48.34,48.36,65600.0,37.2001,37.3309,37.2001,37.2155,65600.0
2013-03-27 09:35:00,48.37,48.42,48.31,48.42,16200.0,37.2232,37.2617,37.177,37.2617,16200.0
2013-03-27 09:40:00,48.42,48.51,48.4,48.49,19400.0,37.2617,37.3309,37.2463,37.3156,19400.0
2013-03-27 09:45:00,48.49,48.52,48.47,48.5,20900.0,37.3156,37.3386,37.3002,37.3233,20900.0
2013-03-27 09:50:00,48.5,48.51,48.37,48.44,31700.0,37.3233,37.3309,37.2232,37.2771,31700.0
2013-03-27 09:55:00,48.44,48.49,48.41,48.46,46100.0,37.2771,37.3156,37.254,37.2925,46100.0
2013-03-27 10:00:00,48.46,48.48,48.35,48.48,28400.0,37.2925,37.3079,37.2078,37.3079,28400.0
2013-03-27 10:05:00,48.48,48.5,48.46,48.49,18000.0,37.3079,37.3233,37.2925,37.3156,18000.0
2013-03-27 10:10:00,48.49,48.49,48.4,48.42,19600.0,37.3156,37.3156,37.2463,37.2617,19600.0
2013-03-27 10:15:00,48.41,48.43,48.36,48.41,24700.0,37.254,37.2694,37.2155,37.254,24700.0
2013-03-27 10:20:00,48.4,48.44,48.39,48.42,29100.0,37.2463,37.2771,37.2386,37.2617,29100.0
2013-03-27 10:25:00,48.42,48.48,48.42,48.47,12600.0,37.2617,37.3079,37.2617,37.3002,12600.0
2013-03-27 10:30:00,48.47,48.5,48.45,48.47,22300.0,37.3002,37.3233,37.2848,37.3002,22300.0
2013-03-27 10:35:00,48.47,48.47,48.4,48.41,26500.0,37.3002,37.3002,37.2463,37.254,26500.0
2013-03-27 10:40:00,48.41,48.48,48.41,48.46,21100.0,37.254,37.3079,37.254,37.2925,21100.0
2013-03-27 10:45:00,48.46,48.53,48.46,48.52,25300.0,37.2925,37.3463,37.2925,37.3386,25300.0
2013-03-27 10:50:00,48.52,48.55,48.49,48.5,18900.0,37.3386,37.3617,37.3156,37.3233,18900.0
2013-03-27 10:55:00,48.5,48.51,48.48,48.5,11300.0,37.3233,37.3309,37.3079,37.3233,11300.0
2013-03-27 11:00:00,48.51,48.56,48.51,48.54,19200.0,37.3309,37.3694,37.3309,37.354,19200.0
2013-03-27 11:05:00,48.53,48.53,48.48,48.51,16900.0,37.3463,37.3463,37.3079,37.3309,16900.0
2013-03-27 11:10:00,48.5,48.53,48.5,48.53,23100.0,37.3233,37.3463,37.3233,37.3463,23100.0
2013-03-27 11:15:00,48.53,48.54,48.51,48.51,11000.0,37.3463,37.354,37.3309,37.3309,11000.0
2013-03-27 11:20:00,48.5,48.5,48.45,48.45,27700.0,37.3233,37.3233,37.2848,37.2848,27700.0
2013-03-27 11:25:00,48.44,48.44,48.37,48.37,19800.0,37.2771,37.2771,37.2232,37.2232,19800.0
2013-03-27 11:30:00,48.37,48.48,48.36,48.48,34900.0,37.2232,37.3079,37.2155,37.3079,34900.0
2013-03-27 11:35:00,48.48,48.49,48.45,48.47,8500.0,37.3079,37.3156,37.2848,37.3002,8500.0
2013-03-27 11:40:00,48.48,48.55,48.46,48.55,31300.0,37.3079,37.3617,37.2925,37.3617,31300.0
2013-03-27 11:45:00,48.55,48.58,48.55,48.55,10600.0,37.3617,37.3848,37.3617,37.3617,10600.0
2013-03-27 11:50:00,48.55,48.63,48.54,48.59,22300.0,37.3617,37.4233,37.354,37.3925,22300.0
2013-03-27 11:55:00,48.59,48.59,48.56,48.58,11100.0,37.3925,37.3925,37.3694,37.3848,11100.0
2013-03-27 12:00:00,48.58,48.6,48.57,48.6,9400.0,37.3848,37.4002,37.3771,37.4002,9400.0
2013-03-27 12:05:00,48.6,48.6,48.54,48.54,9900.0,37.4002,37.4002,37.354,37.354,9900.0
2013-03-27 12:10:00,48.54,48.54,48.5,48.52,9900.0,37.354,37.354,37.3233,37.3386,9900.0
2013-03-27 12:15:00,48.53,48.54,48.46,48.47,13800.0,37.3463,37.354,37.2925,37.3002,13800.0
2013-03-27 12:20:00,48.47,48.51,48.47,48.5,7600.0,37.3002,37.3309,37.3002,37.3233,7600.0
2013-03-27 12:25:00,48.51,48.51,48.46,48.47,9500.0,37.3309,37.3309,37.2925,37.3002,9500.0
2013-03-27 12:30:00,48.47,48.51,48.46,48.51,12900.0,37.3002,37.3309,37.2925,37.3309,12900.0
2013-03-27 12:35:00,48.51,48.53,48.51,48.52,6300.0,37.3309,37.3463,37.3309,37.3386,6300.0
2013-03-27 12:40:00,48.51,48.52,48.5,48.52,9900.0,37.3309,37.3386,37.3233,37.3386,9900.0
2013-03-27 12:45:00,48.52,48.55,48.51,48.51,11500.0,37.3386,37.3617,37.3309,37.3309,11500.0
2013-03-27 12:50:00,48.5,48.53,48.49,48.53,9500.0,37.3233,37.3463,37.3156,37.3463,9500.0
2013-03-27 12:55:00,48.52,48.52,48.51,48.52,5700.0,37.3386,37.3386,37.3309,37.3386,5700.0
2013-03-27 13:00:00,48.52,48.52,48.48,48.49,11800.0,37.3386,37.3386,37.3079,37.3156,11800.0
2013-03-27 13:05:00,48.49,48.5,48.47,48.47,5900.0,37.3156,37.3233,37.3002,37.3002,5900.0
2013-03-27 13:10:00,48.48,48.51,48.47,48.49,26300.0,37.3079,37.3309,37.3002,37.3156,26300.0
2013-03-27 13:15:00,48.5,48.51,48.5,48.5,8400.0,37.3233,37.3309,37.3233,37.3233,8400.0
2013-03-27 13:20:00,48.5,48.51,48.46,48.49,14900.0,37.3233,37.3309,37.2925,37.3156,14900.0
2013-03-27 13:25:00,48.49,48.51,48.49,48.5,9600.0,37.3156,37.3309,37.3156,37.3233,9600.0
2013-03-27 13:30:00,48.49,48.53,48.49,48.53,9600.0,37.3156,37.3463,37.3156,37.3463,9600.0
2013-03-27 13:35:00,48.53,48.53,48.51,48.52,11300.0,37.3463,37.3463,37.3309,37.3386,11300.0
2013-03-27 13:40:00,48.52,48.55,48.52,48.55,7200.0,37.3386,37.3617,37.3386,37.3617,7200.0
2013-03-27 13:45:00,48.55,48.58,48.54,48.57,11000.0,37.3617,37.3848,37.354,37.3771,11000.0
2013-03-27 13:50:00,48.56,48.59,48.56,48.59,10300.0,37.3694,37.3925,37.3694,37.3925,10300.0
2013-03-27 13:55:00,48.59,48.61,48.58,48.6,9000.0,37.3925,37.4079,37.3848,37.4002,9000.0
2013-03-27 14:00:00,48.61,48.64,48.59,48.64,10200.0,37.4079,37.431,37.3925,37.431,10200.0
2013-03-27 14:05:00,48.64,48.66,48.63,48.63,11100.0,37.431,37.4464,37.4233,37.4233,11100.0
2013-03-27 14:10:00,48.63,48.64,48.6,48.61,13200.0,37.4233,37.431,37.4002,37.4079,13200.0
2013-03-27 14:15:00,48.6,48.6,48.57,48.58,5200.0,37.4002,37.4002,37.3771,37.3848,5200.0
2013-03-27 14:20:00,48.58,48.59,48.58,48.58,9700.0,37.3848,37.3925,37.3848,37.3848,9700.0
2013-03-27 14:25:00,48.58,48.61,48.57,48.61,8800.0,37.3848,37.4079,37.3771,37.4079,8800.0
2013-03-27 14:30:00,48.61,48.61,48.56,48.58,11900.0,37.4079,37.4079,37.3694,37.3848,11900.0
2013-03-27 14:35:00,48.58,48.6,48.58,48.6,17200.0,37.3848,37.4002,37.3848,37.4002,17200.0
2013-03-27 14:40:00,48.59,48.64,48.59,48.62,28200.0,37.3925,37.431,37.3925,37.4156,28200.0
2013-03-27 14:45:00,48.63,48.63,48.61,48.63,12200.0,37.4233,37.4233,37.4079,37.4233,12200.0
2013-03-27 14:50:00,48.63,48.68,48.62,48.67,21300.0,37.4233,37.4618,37.4156,37.4541,21300.0
2013-03-27 14:55:00,48.68,48.71,48.67,48.7,17800.0,37.4618,37.4849,37.4541,37.4772,17800.0
2013-03-27 15:00:00,48.7,48.72,48.69,48.69,17400.0,37.4772,37.4926,37.4695,37.4695,17400.0
2013-03-27 15:05:00,48.7,48.73,48.67,48.71,20200.0,37.4772,37.5002,37.4541,37.4849,20200.0
2013-03-27 15:10:00,48.72,48.73,48.68,48.73,21500.0,37.4926,37.5002,37.4618,37.5002,21500.0
2013-03-27 15:15:00,48.72,48.72,48.68,48.7,21300.0,37.4926,37.4926,37.4618,37.4772,21300.0
2013-03-27 15:20:00,48.7,48.74,48.7,48.7,18400.0,37.4772,37.5079,37.4772,37.4772,18400.0
2013-03-27 15:25:00,48.7,48.75,48.7,48.72,14800.0,37.4772,37.5156,37.4772,37.4926,14800.0
2013-03-27 15:30:00,48.73,48.73,48.68,48.72,24500.0,37.5002,37.5002,37.4618,37.4926,24500.0
2013-03-27 15:35:00,48.72,48.72,48.7,48.7,24100.0,37.4926,37.4926,37.4772,37.4772,24100.0
2013-03-27 15:40:00,48.71,48.74,48.7,48.72,30900.0,37.4849,37.5079,37.4772,37.4926,30900.0
2013-03-27 15:45:00,48.72,48.73,48.69,48.72,66900.0,37.4926,37.5002,37.4695,37.4926,66900.0
2013-03-27 15:50:00,48.72,48.72,48.63,48.63,55600.0,37.4926,37.4926,37.4233,37.4233,55600.0
2013-03-27 15:55:00,48.64,48.68,48.61,48.68,135300.0,37.431,37.4618,37.4079,37.4618,135300.0
2013-03-28 09:30:00,48.75,48.91,48.74,48.85,37900.0,37.5156,37.6388,37.5079,37.5926,37900.0
2013-03-28 09:35:00,48.87,48.95,48.86,48.88,15600.0,37.608,37.6695,37.6003,37.6157,15600.0
2013-03-28 09:40:00,48.91,48.91,48.76,48.81,22900.0,37.6388,37.6388,37.5233,37.5618,22900.0
2013-03-28 09:45:00,48.81,48.97,48.8,48.97,45600.0,37.5618,37.6849,37.5541,37.6849,45600.0
2013-03-28 09:50:00,48.97,49.09,48.86,48.86,120200.0,37.6849,37.7773,37.6003,37.6003,120200.0
2013-03-28 09:55:00,48.88,48.9,48.79,48.79,49600.0,37.6157,37.6311,37.5464,37.5464,49600.0
2013-03-28 10:00:00,48.8,48.83,48.73,48.81,45300.0,37.5541,37.5772,37.5002,37.5618,45300.0
2013-03-28 10:05:00,48.82,48.85,48.79,48.84,26700.0,37.5695,37.5926,37.5464,37.5849,26700.0
2013-03-28 10:10:00,48.83,48.85,48.81,48.82,17400.0,37.5772,37.5926,37.5618,37.5695,17400.0
2013-03-28 10:15:00,48.82,48.82,48.79,48.8,31400.0,37.5695,37.5695,37.5464,37.5541,31400.0
2013-03-28 10:20:00,48.82,48.87,48.82,48.83,18500.0,37.5695,37.608,37.5695,37.5772,18500.0
2013-03-28 10:25:00,48.83,48.85,48.8,48.8,13200.0,37.5772,37.5926,37.5541,37.5541,13200.0
2013-03-28 10:30:00,48.81,48.88,48.8,48.82,25100.0,37.5618,37.6157,37.5541,37.5695,25100.0
2013-03-28 10:35:00,48.82,48.87,48.8,48.87,25100.0,37.5695,37.608,37.5541,37.608,25100.0
2013-03-28 10:40:00,48.87,48.88,48.84,48.88,19000.0,37.608,37.6157,37.5849,37.6157,19000.0
2013-03-28 10:45:00,48.88,48.9,48.83,48.86,12700.0,37.6157,37.6311,37.5772,37.6003,12700.0
2013-03-28 10:50:00,48.85,48.89,48.84,48.88,18700.0,37.5926,37.6234,37.5849,37.6157,18700.0
2013-03-28 10:55:00,48.88,48.99,48.88,48.96,41500.0,37.6157,37.7003,37.6157,37.6772,41500.0
2013-03-28 11:00:00,48.97,49.0,48.95,48.95,27700.0,37.6849,37.708,37.6695,37.6695,27700.0
2013-03-28 11:05:00,48.95,48.95,48.9,48.93,15900.0,37.6695,37.6695,37.6311,37.6542,15900.0
2013-03-28 11:10:00,48.92,48.97,48.9,48.91,18500.0,37.6465,37.6849,37.6311,37.6388,18500.0
2013-03-28 11:15:00,48.91,48.97,48.9,48.96,21700.0,37.6388,37.6849,37.6311,37.6772,21700.0
2013-03-28 11:20:00,48.97,48.97,48.91,48.92,21800.0,37.6849,37.6849,37.6388,37.6465,21800.0
2013-03-28 11:25:00,48.91,48.91,48.89,48.91,19300.0,37.6388,37.6388,37.6234,37.6388,19300.0
2013-03-28 11:30:00,48.91,48.96,48.91,48.92,20400.0,37.6388,37.6772,37.6388,37.6465,20400.0
2013-03-28 11:35:00,48.93,48.95,48.9,48.9,21300.0,37.6542,37.6695,37.6311,37.6311,21300.0
2013-03-28 11:40:00,48.88,48.91,48.88,48.91,10100.0,37.6157,37.6388,37.6157,37.6388,10100.0
2013-03-28 11:45:00,48.9,48.91,48.84,48.86,11600.0,37.6311,37.6388,37.5849,37.6003,11600.0
2013-03-28 11:50:00,48.86,48.9,48.85,48.89,11400.0,37.6003,37.6311,37.5926,37.6234,11400.0
2013-03-28 11:55:00,48.88,48.89,48.85,48.86,12600.0,37.6157,37.6234,37.5926,37.6003,12600.0
2013-03-28 12:00:00,48.85,48.85,48.82,48.83,10000.0,37.5926,37.5926,37.5695,37.5772,10000.0
2013-03-28 12:05:00,48.84,48.86,48.82,48.82,11700.0,37.5849,37.6003,37.5695,37.5695,11700.0
2013-03-28 12:10:00,48.82,48.83,48.8,48.82,17000.0,37.5695,37.5772,37.5541,37.5695,17000.0
2013-03-28 12:15:00,48.82,48.82,48.77,48.78,10100.0,37.5695,37.5695,37.531,37.5387,10100.0
2013-03-28 12:20:00,48.78,48.78,48.74,48.75,15900.0,37.5387,37.5387,37.5079,37.5156,15900.0
2013-03-28 12:25:00,48.74,48.77,48.73,48.76,14600.0,37.5079,37.531,37.5002,37.5233,14600.0
2013-03-28 12:30:00,48.74,48.82,48.73,48.82,16300.0,37.5079,37.5695,37.5002,37.5695,16300.0
2013-03-28 12:35:00,48.82,48.84,48.81,48.83,6400.0,37.5695,37.5849,37.5618,37.5772,6400.0
2013-03-28 12:40:00,48.83,48.86,48.81,48.86,14400.0,37.5772,37.6003,37.5618,37.6003,14400.0
2013-03-28 12:45:00,48.86,48.95,48.86,48.94,19300.0,37.6003,37.6695,37.6003,37.6619,19300.0
2013-03-28 12:50:00,48.94,48.97,48.93,48.97,16500.0,37.6619,37.6849,37.6542,37.6849,16500.0
2013-03-28 12:55:00,48.98,48.99,48.95,48.96,13900.0,37.6926,37.7003,37.6695,37.6772,13900.0
2013-03-28 13:00:00,48.95,48.96,48.88,48.93,17000.0,37.6695,37.6772,37.6157,37.6542,17000.0
2013-03-28 13:05:00,48.93,48.93,48.9,48.91,6900.0,37.6542,37.6542,37.6311,37.6388,6900.0
2013-03-28 13:10:00,48.91,48.93,48.9,48.93,8900.0,37.6388,37.6542,37.6311,37.6542,8900.0
2013-03-28 13:15:00,48.93,48.95,48.9,48.94,26100.0,37.6542,37.6695,37.6311,37.6619,26100.0
2013-03-28 13:20:00,48.94,48.96,48.94,48.95,10900.0,37.6619,37.6772,37.6619,37.6695,10900.0
2013-03-28 13:25:00,48.94,48.98,48.94,48.96,20900.0,37.6619,37.6926,37.6619,37.6772,20900.0
2013-03-28 13:30:00,48.95,48.96,48.89,48.89,15900.0,37.6695,37.6772,37.6234,37.6234,15900.0
2013-03-28 13:35:00,48.9,48.91,48.88,48.9,23300.0,37.6311,37.6388,37.6157,37.6311,23300.0
2013-03-28 13:40:00,48.9,48.93,48.9,48.93,14200.0,37.6311,37.6542,37.6311,37.6542,14200.0
2013-03-28 13:45:00,48.94,48.94,48.92,48.94,8800.0,37.6619,37.6619,37.6465,37.6619,8800.0
2013-03-28 13:50:00,48.94,48.94,48.89,48.9,15200.0,37.6619,37.6619,37.6234,37.6311,15200.0
2013-03-28 13:55:00,48.89,48.91,48.88,48.9,21300.0,37.6234,37.6388,37.6157,37.6311,21300.0
2013-03-28 14:00:00,48.91,48.96,48.91,48.96,13100.0,37.6388,37.6772,37.6388,37.6772,13100.0
2013-03-28 14:05:00,48.96,48.96,48.9,48.91,11500.0,37.6772,37.6772,37.6311,37.6388,11500.0
2013-03-28 14:10:00,48.9,48.93,48.89,48.9,20700.0,37.6311,37.6542,37.6234,37.6311,20700.0
2013-03-28 14:15:00,48.91,48.91,48.86,48.86,9500.0,37.6388,37.6388,37.6003,37.6003,9500.0
2013-03-28 14:20:00,48.86,48.9,48.86,48.88,15800.0,37.6003,37.6311,37.6003,37.6157,15800.0
2013-03-28 14:25:00,48.88,48.91,48.87,48.91,18700.0,37.6157,37.6388,37.608,37.6388,18700.0
2013-03-28 14:30:00,48.92,48.95,48.91,48.95,12000.0,37.6465,37.6695,37.6388,37.6695,12000.0
2013-03-28 14:35:00,48.95,48.96,48.93,48.94,15500.0,37.6695,37.6772,37.6542,37.6619,15500.0
2013-03-28 14:40:00,48.94,48.96,48.93,48.96,9000.0,37.6619,37.6772,37.6542,37.6772,9000.0
2013-03-28 14:45:00,48.96,48.97,48.94,48.95,11900.0,37.6772,37.6849,37.6619,37.6695,11900.0
2013-03-28 14:50:00,48.95,48.96,48.94,48.94,10000.0,37.6695,37.6772,37.6619,37.6619,10000.0
2013-03-28 14:55:00,48.95,48.97,48.94,48.97,17000.0,37.6695,37.6849,37.6619,37.6849,17000.0
2013-03-28 15:00:00,48.97,48.98,48.96,48.96,14900.0,37.6849,37.6926,37.6772,37.6772,14900.0
2013-03-28 15:05:00,48.97,48.97,48.93,48.95,22900.0,37.6849,37.6849,37.6542,37.6695,22900.0
2013-03-28 15:10:00,48.96,48.98,48.95,48.97,18900.0,37.6772,37.6926,37.6695,37.6849,18900.0
2013-03-28 15:15:00,48.98,48.98,48.97,48.98,13700.0,37.6926,37.6926,37.6849,37.6926,13700.0
2013-03-28 15:20:00,48.97,49.04,48.97,49.04,82200.0,37.6849,37.7388,37.6849,37.7388,82200.0
2013-03-28 15:25:00,49.04,49.07,49.03,49.05,24300.0,37.7388,37.7619,37.7311,37.7465,24300.0
2013-03-28 15:30:00,49.05,49.08,49.04,49.06,52400.0,37.7465,37.7696,37.7388,37.7542,52400.0
2013-03-28 15:35:00,49.08,49.09,49.04,49.04,33700.0,37.7696,37.7773,37.7388,37.7388,33700.0
2013-03-28 15:40:00,49.03,49.07,49.02,49.06,52400.0,37.7311,37.7619,37.7234,37.7542,52400.0
2013-03-28 15:45:00,49.06,49.09,49.05,49.07,42700.0,37.7542,37.7773,37.7465,37.7619,42700.0
2013-03-28 15:50:00,49.08,49.11,49.08,49.11,54100.0,37.7696,37.7927,37.7696,37.7927,54100.0
2013-03-28 15:55:00,49.11,49.13,49.05,49.06,280100.0,37.7927,37.8081,37.7465,37.7542,280100.0
2013-04-01 09:30:00,49.16,49.42,49.1,49.42,111800.0,37.8312,38.0312,37.785,38.0312,111800.0
2013-04-01 09:35:00,49.41,49.5,49.4,49.49,85200.0,38.0235,38.0928,38.0158,38.0851,85200.0
2013-04-01 09:40:00,49.5,49.63,49.49,49.61,34100.0,38.0928,38.1928,38.0851,38.1775,34100.0
2013-04-01 09:45:00,49.61,49.64,49.53,49.63,68200.0,38.1775,38.2005,38.1159,38.1928,68200.0
2013-04-01 09:50:00,49.63,49.64,49.45,49.48,94800.0,38.1928,38.2005,38.0543,38.0774,94800.0
2013-04-01 09:55:00,49.47,49.47,49.29,49.38,37100.0,38.0697,38.0697,37.9312,38.0005,37100.0
2013-04-01 10:00:00,49.38,49.42,49.21,49.41,67400.0,38.0005,38.0312,37.8696,38.0235,67400.0
2013-04-01 10:05:00,49.4,49.44,49.39,49.43,11900.0,38.0158,38.0466,38.0082,38.0389,11900.0
2013-04-01 10:10:00,49.42,49.42,49.3,49.32,46700.0,38.0312,38.0312,37.9389,37.9543,46700.0
2013-04-01 10:15:00,49.32,49.34,49.25,49.34,28400.0,37.9543,37.9697,37.9004,37.9697,28400.0
2013-04-01 10:20:00,49.34,49.38,49.33,49.36,36400.0,37.9697,38.0005,37.962,37.9851,36400.0
2013-04-01 10:25:00,49.36,49.4,49.36,49.37,32600.0,37.9851,38.0158,37.9851,37.9928,32600.0
2013-04-01 10:30:00,49.38,49.39,49.31,49.34,31300.0,38.0005,38.0082,37.9466,37.9697,31300.0
2013-04-01 10:35:00,49.34,49.36,49.27,49.27,41000.0,37.9697,37.9851,37.9158,37.9158,41000.0
2013-04-01 10:40:00,49.27,49.3,49.25,49.3,24800.0,37.9158,37.9389,37.9004,37.9389,24800.0
2013-04-01 10:45:00,49.29,49.3,49.24,49.29,46800.0,37.9312,37.9389,37.8927,37.9312,46800.0
2013-04-01 10:50:00,49.29,49.31,49.27,49.31,38300.0,37.9312,37.9466,37.9158,37.9466,38300.0
2013-04-01 10:55:00,49.3,49.31,49.21,49.24,84600.0,37.9389,37.9466,37.8696,37.8927,84600.0
2013-04-01 11:00:00,49.24,49.25,49.2,49.21,41700.0,37.8927,37.9004,37.8619,37.8696,41700.0
2013-04-01 11:05:00,49.22,49.33,49.22,49.32,21500.0,37.8773,37.962,37.8773,37.9543,21500.0
2013-04-01 11:10:00,49.31,49.36,49.3,49.36,21500.0,37.9466,37.9851,37.9389,37.9851,21500.0
2013-04-01 11:15:00,49.35,49.38,49.35,49.36,41500.0,37.9774,38.0005,37.9774,37.9851,41500.0
2013-04-01 11:20:00,49.37,49.37,49.28,49.29,48900.0,37.9928,37.9928,37.9235,37.9312,48900.0
2013-04-01 11:25:00,49.29,49.35,49.28,49.35,33300.0,37.9312,37.9774,37.9235,37.9774,33300.0
2013-04-01 11:30:00,49.35,49.42,49.35,49.42,31300.0,37.9774,38.0312,37.9774,38.0312,31300.0
2013-04-01 11:35:00,49.42,49.43,49.37,49.37,35500.0,38.0312,38.0389,37.9928,37.9928,35500.0
2013-04-01 11:40:00,49.37,49.38,49.35,49.35,22100.0,37.9928,38.0005,37.9774,37.9774,22100.0
2013-04-01 11:45:00,49.35,49.44,49.35,49.43,22100.0,37.9774,38.0466,37.9774,38.0389,22100.0
2013-04-01 11:50:00,49.42,49.43,49.41,49.42,27400.0,38.0312,38.0389,38.0235,38.0312,27400.0
2013-04-01 11:55:00,49.42,49.43,49.35,49.39,30400.0,38.0312,38.0389,37.9774,38.0082,30400.0
2013-04-01 12:00:00,49.38,49.39,49.36,49.36,10700.0,38.0005,38.0082,37.9851,37.9851,10700.0
2013-04-01 12:05:00,49.37,49.39,49.35,49.38,20700.0,37.9928,38.0082,37.9774,38.0005,20700.0
2013-04-01 12:10:00,49.38,49.4,49.37,49.37,28900.0,38.0005,38.0158,37.9928,37.9928,28900.0
2013-04-01 12:15:00,49.37,49.38,49.34,49.38,26300.0,37.9928,38.0005,37.9697,38.0005,26300.0
2013-04-01 12:20:00,49.38,49.39,49.34,49.34,38200.0,38.0005,38.0082,37.9697,37.9697,38200.0
2013-04-01 12:25:00,49.34,49.38,49.34,49.37,22000.0,37.9697,38.0005,37.9697,37.9928,22000.0
2013-04-01 12:30:00,49.37,49.38,49.25,49.25,35000.0,37.9928,38.0005,37.9004,37.9004,35000.0
2013-04-01 12:35:00,49.26,49.27,49.24,49.25,17200.0,37.9081,37.9158,37.8927,37.9004,17200.0
2013-04-01 12:40:00,49.24,49.24,49.23,49.24,20500.0,37.8927,37.8927,37.885,37.8927,20500.0
2013-04-01 12:45:00,49.24,49.32,49.24,49.32,18700.0,37.8927,37.9543,37.8927,37.9543,18700.0
2013-04-01 12:50:00,49.32,49.36,49.31,49.35,9400.0,37.9543,37.9851,37.9466,37.9774,9400.0
2013-04-01 12:55:00,49.36,49.39,49.35,49.39,12100.0,37.9851,38.0082,37.9774,38.0082,12100.0
2013-04-01 13:00:00,49.39,49.39,49.34,49.36,42100.0,38.0082,38.0082,37.9697,37.9851,42100.0
2013-04-01 13:05:00,49.37,49.38,49.36,49.37,12500.0,37.9928,38.0005,37.9851,37.9928,12500.0
2013-04-01 13:10:00,49.37,49.37,49.31,49.31,30400.0,37.9928,37.9928,37.9466,37.9466,30400.0
2013-04-01 13:15:00,49.31,49.32,49.26,49.26,13200.0,37.9466,37.9543,37.9081,37.9081,13200.0
2013-04-01 13:20:00,49.26,49.27,49.24,49.27,20400.0,37.9081,37.9158,37.8927,37.9158,20400.0
2013-04-01 13:25:00,49.27,49.33,49.27,49.31,30900.0,37.9158,37.962,37.9158,37.9466,30900.0
2013-04-01 13:30:00,49.31,49.33,49.3,49.33,14000.0,37.9466,37.962,37.9389,37.962,14000.0
2013-04-01 13:35:00,49.32,49.33,49.25,49.25,26900.0,37.9543,37.962,37.9004,37.9004,26900.0
2013-04-01 13:40:00,49.26,49.26,49.17,49.18,20200.0,37.9081,37.9081,37.8389,37.8465,20200.0
2013-04-01 13:45:00,49.18,49.23,49.18,49.22,33700.0,37.8465,37.885,37.8465,37.8773,33700.0
2013-04-01 13:50:00,49.23,49.25,49.23,49.24,8100.0,37.885,37.9004,37.885,37.8927,8100.0
2013-04-01 13:55:00,49.25,49.28,49.24,49.28,40600.0,37.9004,37.9235,37.8927,37.9235,40600.0
2013-04-01 14:00:00,49.28,49.33,49.27,49.31,39600.0,37.9235,37.962,37.9158,37.9466,39600.0
2013-04-01 14:05:00,49.31,49.36,49.3,49.36,17900.0,37.9466,37.9851,37.9389,37.9851,17900.0
2013-04-01 14:10:00,49.36,49.37,49.33,49.37,43300.0,37.9851,37.9928,37.962,37.9928,43300.0
2013-04-01 14:15:00,49.38,49.38,49.29,49.3,30300.0,38.0005,38.0005,37.9312,37.9389,30300.0
2013-04-01 14:20:00,49.3,49.31,49.25,49.27,23000.0,37.9389,37.9466,37.9004,37.9158,23000.0
2013-04-01 14:25:00,49.27,49.29,49.26,49.26,18100.0,37.9158,37.9312,37.9081,37.9081,18100.0
2013-04-01 14:30:00,49.27,49.27,49.22,49.22,24600.0,37.9158,37.9158,37.8773,37.8773,24600.0
2013-04-01 14:35:00,49.22,49.26,49.19,49.2,16900.0,37.8773,37.9081,37.8542,37.8619,16900.0
2013-04-01 14:40:00,49.19,49.21,49.16,49.16,20000.0,37.8542,37.8696,37.8312,37.8312,20000.0
2013-04-01 14:45:00,49.17,49.19,49.17,49.19,16900.0,37.8389,37.8542,37.8389,37.8542,16900.0
2013-04-01 14:50:00,49.18,49.22,49.18,49.22,12600.0,37.8465,37.8773,37.8465,37.8773,12600.0
2013-04-01 14:55:00,49.21,49.23,49.14,49.14,32900.0,37.8696,37.885,37.8158,37.8158,32900.0
2013-04-01 15:00:00,49.15,49.22,49.15,49.21,25700.0,37.8235,37.8773,37.8235,37.8696,25700.0
2013-04-01 15:05:00,49.22,49.23,49.15,49.15,25000.0,37.8773,37.885,37.8235,37.8235,25000.0
2013-04-01 15:10:00,49.16,49.18,49.14,49.15,23100.0,37.8312,37.8465,37.8158,37.8235,23100.0
2013-04-01 15:15:00,49.14,49.14,49.12,49.13,21900.0,37.8158,37.8158,37.8004,37.8081,21900.0
2013-04-01 15:20:00,49.12,49.17,49.11,49.16,27700.0,37.8004,37.8389,37.7927,37.8312,27700.0
2013-04-01 15:25:00,49.16,49.18,49.14,49.17,26300.0,37.8312,37.8465,37.8158,37.8389,26300.0
2013-04-01 15:30:00,49.18,49.21,49.12,49.15,46800.0,37.8465,37.8696,37.8004,37.8235,46800.0
2013-04-01 15:35:00,49.15,49.17,49.09,49.16,37600.0,37.8235,37.8389,37.7773,37.8312,37600.0
2013-04-01 15:40:00,49.16,49.23,49.14,49.23,37600.0,37.8312,37.885,37.8158,37.885,37600.0
2013-04-01 15:45:00,49.24,49.26,49.19,49.21,59400.0,37.8927,37.9081,37.8542,37.8696,59400.0
2013-04-01 15:50:00,49.21,49.27,49.19,49.24,88300.0,37.8696,37.9158,37.8542,37.8927,88300.0
2013-04-01 15:55:00,49.24,49.28,49.24,49.28,119900.0,37.8927,37.9235,37.8927,37.9235,119900.0
2013-04-02 09:30:00,49.52,49.68,49.42,49.63,57300.0,38.1082,38.2313,38.0312,38.1928,57300.0
2013-04-02 09:35:00,49.63,49.67,49.59,49.62,13100.0,38.1928,38.2236,38.1621,38.1851,13100.0
2013-04-02 09:40:00,49.62,49.62,49.53,49.59,32100.0,38.1851,38.1851,38.1159,38.1621,32100.0
2013-04-02 09:45:00,49.58,49.6,49.53,49.59,41000.0,38.1544,38.1698,38.1159,38.1621,41000.0
2013-04-02 09:50:00,49.59,49.62,49.52,49.59,41900.0,38.1621,38.1851,38.1082,38.1621,41900.0
2013-04-02 09:55:00,49.58,49.65,49.51,49.64,45500.0,38.1544,38.2082,38.1005,38.2005,45500.0
2013-04-02 10:00:00,49.64,49.74,49.64,49.74,47000.0,38.2005,38.2775,38.2005,38.2775,47000.0
2013-04-02 10:05:00,49.75,49.77,49.7,49.76,37400.0,38.2852,38.3006,38.2467,38.2929,37400.0
2013-04-02 10:10:00,49.75,49.76,49.69,49.71,35900.0,38.2852,38.2929,38.239,38.2544,35900.0
2013-04-02 10:15:00,49.71,49.75,49.68,49.69,44100.0,38.2544,38.2852,38.2313,38.239,44100.0
2013-04-02 10:20:00,49.68,49.76,49.67,49.76,30000.0,38.2313,38.2929,38.2236,38.2929,30000.0
2013-04-02 10:25:00,49.76,49.77,49.69,49.69,32500.0,38.2929,38.3006,38.239,38.239,32500.0
2013-04-02 10:30:00,49.69,49.69,49.64,49.65,29600.0,38.239,38.239,38.2005,38.2082,29600.0
2013-04-02 10:35:00,49.66,49.72,49.65,49.66,33400.0,38.2159,38.2621,38.2082,38.2159,33400.0
2013-04-02 10:40:00,49.67,49.68,49.63,49.64,18200.0,38.2236,38.2313,38.1928,38.2005,18200.0
2013-04-02 10:45:00,49.64,49.66,49.62,49.63,26000.0,38.2005,38.2159,38.1851,38.1928,26000.0
2013-04-02 10:50:00,49.63,49.68,49.63,49.65,36000.0,38.1928,38.2313,38.1928,38.2082,36000.0
2013-04-02 10:55:00,49.66,49.66,49.62,49.63,23000.0,38.2159,38.2159,38.1851,38.1928,23000.0
2013-04-02 11:00:00,49.64,49.66,49.63,49.65,12600.0,38.2005,38.2159,38.1928,38.2082,12600.0
2013-04-02 11:05:00,49.65,49.65,49.6,49.6,24500.0,38.2082,38.2082,38.1698,38.1698,24500.0
2013-04-02 11:10:00,49.6,49.62,49.59,49.62,13400.0,38.1698,38.1851,38.1621,38.1851,13400.0
2013-04-02 11:15:00,49.62,49.65,49.61,49.62,24200.0,38.1851,38.2082,38.1775,38.1851,24200.0
2013-04-02 11:20:00,49.62,49.66,49.59,49.66,16900.0,38.1851,38.2159,38.1621,38.2159,16900.0
2013-04-02 11:25:00,49.65,49.65,49.57,49.57,23300.0,38.2082,38.2082,38.1467,38.1467,23300.0
2013-04-02 11:30:00,49.57,49.62,49.57,49.6,14800.0,38.1467,38.1851,38.1467,38.1698,14800.0
2013-04-02 11:35:00,49.59,49.59,49.52,49.52,28100.0,38.1621,38.1621,38.1082,38.1082,28100.0
2013-04-02 11:40:00,49.53,49.63,49.53,49.63,37300.0,38.1159,38.1928,38.1159,38.1928,37300.0
2013-04-02 11:45:00,49.64,49.65,49.62,49.64,29500.0,38.2005,38.2082,38.1851,38.2005,29500.0
2013-04-02 11:50:00,49.65,49.68,49.65,49.68,14000.0,38.2082,38.2313,38.2082,38.2313,14000.0
2013-04-02 11:55:00,49.68,49.69,49.59,49.6,25800.0,38.2313,38.239,38.1621,38.1698,25800.0
2013-04-02 12:00:00,49.59,49.6,49.57,49.58,10300.0,38.1621,38.1698,38.1467,38.1544,10300.0
2013-04-02 12:05:00,49.57,49.57,49.53,49.55,21800.0,38.1467,38.1467,38.1159,38.1313,21800.0
2013-04-02 12:10:00,49.56,49.59,49.55,49.59,13600.0,38.139,38.1621,38.1313,38.1621,13600.0
2013-04-02 12:15:00,49.58,49.62,49.58,49.59,15700.0,38.1544,38.1851,38.1544,38.1621,15700.0
2013-04-02 12:20:00,49.59,49.62,49.58,49.62,21700.0,38.1621,38.1851,38.1544,38.1851,21700.0
2013-04-02 12:25:00,49.62,49.65,49.62,49.65,4900.0,38.1851,38.2082,38.1851,38.2082,4900.0
2013-04-02 12:30:00,49.64,49.66,49.62,49.63,22500.0,38.2005,38.2159,38.1851,38.1928,22500.0
2013-04-02 12:35:00,49.62,49.63,49.62,49.63,9500.0,38.1851,38.1928,38.1851,38.1928,9500.0
2013-04-02 12:40:00,49.63,49.66,49.63,49.66,30500.0,38.1928,38.2159,38.1928,38.2159,30500.0
2013-04-02 12:45:00,49.66,49.72,49.65,49.72,33600.0,38.2159,38.2621,38.2082,38.2621,33600.0
2013-04-02 12:50:00,49.71,49.72,49.69,49.71,23600.0,38.2544,38.2621,38.239,38.2544,23600.0
2013-04-02 12:55:00,49.7,49.72,49.69,49.69,28900.0,38.2467,38.2621,38.239,38.239,28900.0
2013-04-02 13:00:00,49.69,49.7,49.68,49.69,11700.0,38.239,38.2467,38.2313,38.239,11700.0
2013-04-02 13:05:00,49.69,49.69,49.64,49.64,12900.0,38.239,38.239,38.2005,38.2005,12900.0
2013-04-02 13:10:00,49.64,49.64,49.61,49.62,22700.0,38.2005,38.2005,38.1775,38.1851,22700.0
2013-04-02 13:15:00,49.63,49.63,49.61,49.61,18400.0,38.1928,38.1928,38.1775,38.1775,18400.0
2013-04-02 13:20:00,49.61,49.7,49.59,49.68,60800.0,38.1775,38.2467,38.1621,38.2313,60800.0
2013-04-02 13:25:00,49.68,49.75,49.68,49.72,39500.0,38.2313,38.2852,38.2313,38.2621,39500.0
2013-04-02 13:30:00,49.72,49.76,49.71,49.76,24500.0,38.2621,38.2929,38.2544,38.2929,24500.0
2013-04-02 13:35:00,49.75,49.81,49.74,49.81,45000.0,38.2852,38.3314,38.2775,38.3314,45000.0
2013-04-02 13:40:00,49.8,49.84,49.8,49.83,47100.0,38.3237,38.3545,38.3237,38.3468,47100.0
2013-04-02 13:45:00,49.82,49.86,49.82,49.84,46800.0,38.3391,38.3698,38.3391,38.3545,46800.0
2013-04-02 13:50:00,49.84,49.88,49.84,49.87,35400.0,38.3545,38.3852,38.3545,38.3775,35400.0
2013-04-02 13:55:00,49.86,49.89,49.86,49.87,35500.0,38.3698,38.3929,38.3698,38.3775,35500.0
2013-04-02 14:00:00,49.87,49.88,49.84,49.88,54100.0,38.3775,38.3852,38.3545,38.3852,54100.0
2013-04-02 14:05:00,49.89,49.9,49.87,49.9,26300.0,38.3929,38.4006,38.3775,38.4006,26300.0
2013-04-02 14:10:00,49.9,49.9,49.88,49.9,16900.0,38.4006,38.4006,38.3852,38.4006,16900.0
2013-04-02 14:15:00,49.9,49.9,49.87,49.88,34700.0,38.4006,38.4006,38.3775,38.3852,34700.0
2013-04-02 14:20:00,49.87,49.91,49.87,49.89,34700.0,38.3775,38.4083,38.3775,38.3929,34700.0
2013-04-02 14:25:00,49.89,49.91,49.87,49.88,30900.0,38.3929,38.4083,38.3775,38.3852,30900.0
2013-04-02 14:30:00,49.87,49.88,49.83,49.87,48900.0,38.3775,38.3852,38.3468,38.3775,48900.0
2013-04-02 14:35:00,49.86,49.87,49.83,49.87,26600.0,38.3698,38.3775,38.3468,38.3775,26600.0
2013-04-02 14:40:00,49.87,49.87,49.81,49.85,29100.0,38.3775,38.3775,38.3314,38.3621,29100.0
2013-04-02 14:45:00,49.85,49.86,49.83,49.84,32700.0,38.3621,38.3698,38.3468,38.3545,32700.0
2013-04-02 14:50:00,49.82,49.84,49.8,49.82,28500.0,38.3391,38.3545,38.3237,38.3391,28500.0
2013-04-02 14:55:00,49.82,49.86,49.8,49.86,37500.0,38.3391,38.3698,38.3237,38.3698,37500.0
2013-04-02 15:00:00,49.85,49.86,49.82,49.84,38200.0,38.3621,38.3698,38.3391,38.3545,38200.0
2013-04-02 15:05:00,49.84,49.85,49.83,49.84,22100.0,38.3545,38.3621,38.3468,38.3545,22100.0
2013-04-02 15:10:00,49.83,49.84,49.79,49.79,27800.0,38.3468,38.3545,38.316,38.316,27800.0
2013-04-02 15:15:00,49.79,49.79,49.75,49.76,34500.0,38.316,38.316,38.2852,38.2929,34500.0
2013-04-02 15:20:00,49.76,49.77,49.71,49.72,34500.0,38.2929,38.3006,38.2544,38.2621,34500.0
2013-04-02 15:25:00,49.73,49.74,49.71,49.74,45900.0,38.2698,38.2775,38.2544,38.2775,45900.0
2013-04-02 15:30:00,49.74,49.81,49.72,49.81,51200.0,38.2775,38.3314,38.2621,38.3314,51200.0
2013-04-02 15:35:00,49.81,49.81,49.76,49.77,51500.0,38.3314,38.3314,38.2929,38.3006,51500.0
2013-04-02 15:40:00,49.77,49.77,49.67,49.68,49800.0,38.3006,38.3006,38.2236,38.2313,49800.0
2013-04-02 15:45:00,49.68,49.75,49.65,49.75,66600.0,38.2313,38.2852,38.2082,38.2852,66600.0
2013-04-02 15:50:00,49.75,49.78,49.75,49.76,92900.0,38.2852,38.3083,38.2852,38.2929,92900.0
2013-04-02 15:55:00,49.76,49.82,49.75,49.8,182200.0,38.2929,38.3391,38.2852,38.3237,182200.0
2013-04-03 09:30:00,49.95,49.95,49.76,49.81,62200.0,38.4391,38.4391,38.2929,38.3314,62200.0
2013-04-03 09:35:00,49.82,49.95,49.8,49.8,27200.0,38.3391,38.4391,38.3237,38.3237,27200.0
2013-04-03 09:40:00,49.8,49.82,49.5,49.54,38200.0,38.3237,38.3391,38.0928,38.1236,38200.0
2013-04-03 09:45:00,49.56,49.65,49.54,49.62,24000.0,38.139,38.2082,38.1236,38.1851,24000.0
2013-04-03 09:50:00,49.62,49.62,49.52,49.59,41500.0,38.1851,38.1851,38.1082,38.1621,41500.0
2013-04-03 09:55:00,49.59,49.59,49.52,49.55,31900.0,38.1621,38.1621,38.1082,38.1313,31900.0
2013-04-03 10:00:00,49.54,49.57,49.41,49.42,41900.0,38.1236,38.1467,38.0235,38.0312,41900.0
2013-04-03 10:05:00,49.41,49.44,49.38,49.44,22400.0,38.0235,38.0466,38.0005,38.0466,22400.0
2013-04-03 10:10:00,49.44,49.44,49.36,49.39,25200.0,38.0466,38.0466,37.9851,38.0082,25200.0
2013-04-03 10:15:00,49.36,49.4,49.34,49.37,25500.0,37.9851,38.0158,37.9697,37.9928,25500.0
2013-04-03 10:20:00,49.37,49.47,49.37,49.46,32300.0,37.9928,38.0697,37.9928,38.062,32300.0
2013-04-03 10:25:00,49.45,49.54,49.45,49.53,37700.0,38.0543,38.1236,38.0543,38.1159,37700.0
2013-04-03 10:30:00,49.52,49.53,49.46,49.53,31600.0,38.1082,38.1159,38.062,38.1159,31600.0
2013-04-03 10:35:00,49.53,49.57,49.45,49.51,31500.0,38.1159,38.1467,38.0543,38.1005,31500.0
2013-04-03 10:40:00,49.52,49.53,49.47,49.47,19400.0,38.1082,38.1159,38.0697,38.0697,19400.0
2013-04-03 10:45:00,49.46,49.56,49.45,49.55,22400.0,38.062,38.139,38.0543,38.1313,22400.0
2013-04-03 10:50:00,49.55,49.59,49.53,49.58,24800.0,38.1313,38.1621,38.1159,38.1544,24800.0
2013-04-03 10:55:00,49.57,49.58,49.47,49.48,58200.0,38.1467,38.1544,38.0697,38.0774,58200.0
2013-04-03 11:00:00,49.48,49.54,49.48,49.52,38000.0,38.0774,38.1236,38.0774,38.1082,38000.0
2013-04-03 11:05:00,49.52,49.55,49.48,49.49,32100.0,38.1082,38.1313,38.0774,38.0851,32100.0
2013-04-03 11:10:00,49.49,49.51,49.42,49.5,21300.0,38.0851,38.1005,38.0312,38.0928,21300.0
2013-04-03 11:15:00,49.49,49.5,49.4,49.44,22300.0,38.0851,38.0928,38.0158,38.0466,22300.0
2013-04-03 11:20:00,49.43,49.51,49.42,49.5,19700.0,38.0389,38.1005,38.0312,38.0928,19700.0
2013-04-03 11:25:00,49.5,49.52,49.48,49.51,15400.0,38.0928,38.1082,38.0774,38.1005,15400.0
2013-04-03 11:30:00,49.49,49.54,49.47,49.47,22100.0,38.0851,38.1236,38.0697,38.0697,22100.0
2013-04-03 11:35:00,49.47,49.52,49.46,49.47,43700.0,38.0697,38.1082,38.062,38.0697,43700.0
2013-04-03 11:40:00,49.48,49.48,49.41,49.43,25800.0,38.0774,38.0774,38.0235,38.0389,25800.0
2013-04-03 11:45:00,49.42,49.54,49.41,49.54,48500.0,38.0312,38.1236,38.0235,38.1236,48500.0
2013-04-03 11:50:00,49.54,49.59,49.53,49.56,36400.0,38.1236,38.1621,38.1159,38.139,36400.0
2013-04-03 11:55:00,49.56,49.59,49.53,49.58,30500.0,38.139,38.1621,38.1159,38.1544,30500.0
2013-04-03 12:00:00,49.57,49.57,49.49,49.51,31800.0,38.1467,38.1467,38.0851,38.1005,31800.0
2013-04-03 12:05:00,49.51,49.52,49.44,49.45,39200.0,38.1005,38.1082,38.0466,38.0543,39200.0
2013-04-03 12:10:00,49.46,49.55,49.46,49.55,33500.0,38.062,38.1313,38.062,38.1313,33500.0
2013-04-03 12:15:00,49.55,49.55,49.47,49.48,42500.0,38.1313,38.1313,38.0697,38.0774,42500.0
2013-04-03 12:20:00,49.48,49.56,49.48,49.52,37800.0,38.0774,38.139,38.0774,38.1082,37800.0
2013-04-03 12:25:00,49.52,49.56,49.51,49.54,25700.0,38.1082,38.139,38.1005,38.1236,25700.0
2013-04-03 12:30:00,49.54,49.59,49.54,49.57,38900.0,38.1236,38.1621,38.1236,38.1467,38900.0
2013-04-03 12:35:00,49.57,49.58,49.48,49.51,36700.0,38.1467,38.1544,38.0774,38.1005,36700.0
2013-04-03 12:40:00,49.5,49.51,49.41,49.5,75000.0,38.0928,38.1005,38.0235,38.0928,75000.0
2013-04-03 12:45:00,49.5,49.53,49.42,49.42,62300.0,38.0928,38.1159,38.0312,38.0312,62300.0
2013-04-03 12:50:00,49.42,49.46,49.38,49.45,62500.0,38.0312,38.062,38.0005,38.0543,62500.0
2013-04-03 12:55:00,49.45,49.47,49.33,49.33,59900.0,38.0543,38.0697,37.962,37.962,59900.0
2013-04-03 13:00:00,49.33,49.47,49.33,49.47,16100.0,37.962,38.0697,37.962,38.0697,16100.0
2013-04-03 13:05:00,49.47,49.55,49.46,49.51,26600.0,38.0697,38.1313,38.062,38.1005,26600.0
2013-04-03 13:10:00,49.49,49.54,49.47,49.48,32300.0,38.0851,38.1236,38.0697,38.0774,32300.0
2013-04-03 13:15:00,49.48,49.5,49.43,49.5,20800.0,38.0774,38.0928,38.0389,38.0928,20800.0
2013-04-03 13:20:00,49.5,49.5,49.4,49.44,48500.0,38.0928,38.0928,38.0158,38.0466,48500.0
2013-04-03 13:25:00,49.45,49.5,49.41,49.43,26900.0,38.0543,38.0928,38.0235,38.0389,26900.0
2013-04-03 13:30:00,49.43,49.44,49.4,49.41,30600.0,38.0389,38.0466,38.0158,38.0235,30600.0
2013-04-03 13:35:00,49.41,49.41,49.33,49.34,33600.0,38.0235,38.0235,37.962,37.9697,33600.0
2013-04-03 13:40:00,49.34,49.37,49.31,49.36,32700.0,37.9697,37.9928,37.9466,37.9851,32700.0
2013-04-03 13:45:00,49.36,49.37,49.34,49.37,19400.0,37.9851,37.9928,37.9697,37.9928,19400.0
2013-04-03 13:50:00,49.37,49.39,49.33,49.38,42900.0,37.9928,38.0082,37.962,38.0005,42900.0
2013-04-03 13:55:00,49.38,49.4,49.34,49.34,35500.0,38.0005,38.0158,37.9697,37.9697,35500.0
2013-04-03 14:00:00,49.36,49.39,49.31,49.32,32600.0,37.9851,38.0082,37.9466,37.9543,32600.0
2013-04-03 14:05:00,49.32,49.43,49.3,49.42,25100.0,37.9543,38.0389,37.9389,38.0312,25100.0
2013-04-03 14:10:00,49.41,49.43,49.37,49.43,18900.0,38.0235,38.0389,37.9928,38.0389,18900.0
2013-04-03 14:15:00,49.42,49.47,49.41,49.45,25000.0,38.0312,38.0697,38.0235,38.0543,25000.0
2013-04-03 14:20:00,49.45,49.47,49.39,49.4,33300.0,38.0543,38.0697,38.0082,38.0158,33300.0
2013-04-03 14:25:00,49.39,49.41,49.33,49.35,29300.0,38.0082,38.0235,37.962,37.9774,29300.0
2013-04-03 14:30:00,49.34,49.41,49.33,49.4,32700.0,37.9697,38.0235,37.962,38.0158,32700.0
2013-04-03 14:35:00,49.41,49.44,49.4,49.44,30800.0,38.0235,38.0466,38.0158,38.0466,30800.0
2013-04-03 14:40:00,49.45,49.48,49.4,49.4,35500.0,38.0543,38.0774,38.0158,38.0158,35500.0
2013-04-03 14:45:00,49.41,49.44,49.37,49.43,35500.0,38.0235,38.0466,37.9928,38.0389,35500.0
2013-04-03 14:50:00,49.44,49.48,49.44,49.46,18700.0,38.0466,38.0774,38.0466,38.062,18700.0
2013-04-03 14:55:00,49.46,49.52,49.46,49.52,47000.0,38.062,38.1082,38.062,38.1082,47000.0
2013-04-03 15:00:00,49.52,49.53,49.46,49.47,35200.0,38.1082,38.1159,38.062,38.0697,35200.0
2013-04-03 15:05:00,49.48,49.5,49.45,49.46,33600.0,38.0774,38.0928,38.0543,38.062,33600.0
2013-04-03 15:10:00,49.46,49.49,49.43,49.49,19000.0,38.062,38.0851,38.0389,38.0851,19000.0
2013-04-03 15:15:00,49.5,49.5,49.4,49.41,34900.0,38.0928,38.0928,38.0158,38.0235,34900.0
2013-04-03 15:20:00,49.4,49.41,49.35,49.4,26300.0,38.0158,38.0235,37.9774,38.0158,26300.0
2013-04-03 15:25:00,49.4,49.42,49.38,49.41,23300.0,38.0158,38.0312,38.0005,38.0235,23300.0
2013-04-03 15:30:00,49.41,49.41,49.34,49.36,61300.0,38.0235,38.0235,37.9697,37.9851,61300.0
2013-04-03 15:35:00,49.36,49.37,49.3,49.33,75300.0,37.9851,37.9928,37.9389,37.962,75300.0
2013-04-03 15:40:00,49.33,49.42,49.25,49.4,82000.0,37.962,38.0312,37.9004,38.0158,82000.0
2013-04-03 15:45:00,49.4,49.48,49.37,49.44,98800.0,38.0158,38.0774,37.9928,38.0466,98800.0
2013-04-03 15:50:00,49.45,49.48,49.39,49.41,63500.0,38.0543,38.0774,38.0082,38.0235,63500.0
2013-04-03 15:55:00,49.41,49.45,49.38,49.39,145500.0,38.0235,38.0543,38.0005,38.0082,145500.0
2013-04-04 09:30:00,49.53,49.61,49.45,49.57,34600.0,38.1159,38.1775,38.0543,38.1467,34600.0
2013-04-04 09:35:00,49.57,49.67,49.57,49.67,20600.0,38.1467,38.2236,38.1467,38.2236,20600.0
2013-04-04 09:40:00,49.67,49.67,49.6,49.64,17000.0,38.2236,38.2236,38.1698,38.2005,17000.0
2013-04-04 09:45:00,49.64,49.77,49.64,49.76,28400.0,38.2005,38.3006,38.2005,38.2929,28400.0
2013-04-04 09:50:00,49.76,49.85,49.73,49.74,17400.0,38.2929,38.3621,38.2698,38.2775,17400.0
2013-04-04 09:55:00,49.75,49.76,49.63,49.64,10200.0,38.2852,38.2929,38.1928,38.2005,10200.0
2013-04-04 10:00:00,49.64,49.72,49.64,49.64,35100.0,38.2005,38.2621,38.2005,38.2005,35100.0
2013-04-04 10:05:00,49.63,49.7,49.62,49.67,29900.0,38.1928,38.2467,38.1851,38.2236,29900.0
2013-04-04 10:10:00,49.68,49.68,49.58,49.59,51100.0,38.2313,38.2313,38.1544,38.1621,51100.0
2013-04-04 10:15:00,49.6,49.6,49.54,49.56,12700.0,38.1698,38.1698,38.1236,38.139,12700.0
2013-04-04 10:20:00,49.56,49.62,49.55,49.6,80600.0,38.139,38.1851,38.1313,38.1698,80600.0
2013-04-04 10:25:00,49.6,49.64,49.41,49.44,88600.0,38.1698,38.2005,38.0235,38.0466,88600.0
2013-04-04 10:30:00,49.44,49.54,49.43,49.45,21600.0,38.0466,38.1236,38.0389,38.0543,21600.0
2013-04-04 10:35:00,49.45,49.45,49.3,49.4,47100.0,38.0543,38.0543,37.9389,38.0158,47100.0
2013-04-04 10:40:00,49.4,49.56,49.4,49.55,45300.0,38.0158,38.139,38.0158,38.1313,45300.0
2013-04-04 10:45:00,49.55,49.56,49.48,49.5,14900.0,38.1313,38.139,38.0774,38.0928,14900.0
2013-04-04 10:50:00,49.5,49.63,49.5,49.59,26400.0,38.0928,38.1928,38.0928,38.1621,26400.0
2013-04-04 10:55:00,49.6,49.61,49.52,49.55,15600.0,38.1698,38.1775,38.1082,38.1313,15600.0
2013-04-04 11:00:00,49.56,49.58,49.47,49.48,37300.0,38.139,38.1544,38.0697,38.0774,37300.0
2013-04-04 11:05:00,49.48,49.54,49.44,49.44,17500.0,38.0774,38.1236,38.0466,38.0466,17500.0
2013-04-04 11:10:00,49.45,49.52,49.45,49.46,30300.0,38.0543,38.1082,38.0543,38.062,30300.0
2013-04-04 11:15:00,49.46,49.57,49.46,49.57,15200.0,38.062,38.1467,38.062,38.1467,15200.0
2013-04-04 11:20:00,49.57,49.57,49.49,49.52,32900.0,38.1467,38.1467,38.0851,38.1082,32900.0
2013-04-04 11:25:00,49.52,49.57,49.5,49.5,48500.0,38.1082,38.1467,38.0928,38.0928,48500.0
2013-04-04 11:30:00,49.49,49.53,49.44,49.48,24400.0,38.0851,38.1159,38.0466,38.0774,24400.0
2013-04-04 11:35:00,49.48,49.49,49.44,49.45,15100.0,38.0774,38.0851,38.0466,38.0543,15100.0
2013-04-04 11:40:00,49.44,49.45,49.42,49.42,10300.0,38.0466,38.0543,38.0312,38.0312,10300.0
2013-04-04 11:45:00,49.42,49.45,49.41,49.45,7300.0,38.0312,38.0543,38.0235,38.0543,7300.0
2013-04-04 11:50:00,49.44,49.45,49.39,49.43,8800.0,38.0466,38.0543,38.0082,38.0389,8800.0
2013-04-04 11:55:00,49.43,49.45,49.42,49.42,18000.0,38.0389,38.0543,38.0312,38.0312,18000.0
2013-04-04 12:00:00,49.42,49.42,49.34,49.34,19000.0,38.0312,38.0312,37.9697,37.9697,19000.0
2013-04-04 12:05:00,49.34,49.41,49.33,49.4,14600.0,37.9697,38.0235,37.962,38.0158,14600.0
2013-04-04 12:10:00,49.4,49.43,49.37,49.42,13200.0,38.0158,38.0389,37.9928,38.0312,13200.0
2013-04-04 12:15:00,49.42,49.42,49.39,49.41,15400.0,38.0312,38.0312,38.0082,38.0235,15400.0
2013-04-04 12:20:00,49.41,49.43,49.34,49.38,15300.0,38.0235,38.0389,37.9697,38.0005,15300.0
2013-04-04 12:25:00,49.38,49.4,49.31,49.34,24100.0,38.0005,38.0158,37.9466,37.9697,24100.0
2013-04-04 12:30:00,49.34,49.4,49.33,49.4,11900.0,37.9697,38.0158,37.962,38.0158,11900.0
2013-04-04 12:35:00,49.4,49.41,49.36,49.38,42400.0,38.0158,38.0235,37.9851,38.0005,42400.0
2013-04-04 12:40:00,49.38,49.43,49.35,49.38,31800.0,38.0005,38.0389,37.9774,38.0005,31800.0
2013-04-04 12:45:00,49.39,49.45,49.36,49.45,14100.0,38.0082,38.0543,37.9851,38.0543,14100.0
2013-04-04 12:50:00,49.45,49.45,49.41,49.44,10500.0,38.0543,38.0543,38.0235,38.0466,10500.0
2013-04-04 12:55:00,49.43,49.45,49.42,49.42,9100.0,38.0389,38.0543,38.0312,38.0312,9100.0
2013-04-04 13:00:00,49.42,49.42,49.38,49.38,9300.0,38.0312,38.0312,38.0005,38.0005,9300.0
2013-04-04 13:05:00,49.39,49.4,49.31,49.31,22400.0,38.0082,38.0158,37.9466,37.9466,22400.0
2013-04-04 13:10:00,49.31,49.33,49.28,49.28,12600.0,37.9466,37.962,37.9235,37.9235,12600.0
2013-04-04 13:15:00,49.27,49.36,49.26,49.36,16300.0,37.9158,37.9851,37.9081,37.9851,16300.0
2013-04-04 13:20:00,49.35,49.4,49.34,49.39,15300.0,37.9774,38.0158,37.9697,38.0082,15300.0
2013-04-04 13:25:00,49.39,49.44,49.39,49.43,13900.0,38.0082,38.0466,38.0082,38.0389,13900.0
2013-04-04 13:30:00,49.43,49.44,49.41,49.44,9800.0,38.0389,38.0466,38.0235,38.0466,9800.0
2013-04-04 13:35:00,49.45,49.49,49.44,49.47,28700.0,38.0543,38.0851,38.0466,38.0697,28700.0
2013-04-04 13:40:00,49.47,49.52,49.44,49.5,49200.0,38.0697,38.1082,38.0466,38.0928,49200.0
2013-04-04 13:45:00,49.51,49.53,49.45,49.48,24400.0,38.1005,38.1159,38.0543,38.0774,24400.0
2013-04-04 13:50:00,49.48,49.48,49.44,49.46,12300.0,38.0774,38.0774,38.0466,38.062,12300.0
2013-04-04 13:55:00,49.46,49.47,49.43,49.44,26000.0,38.062,38.0697,38.0389,38.0466,26000.0
2013-04-04 14:00:00,49.43,49.46,49.43,49.45,20500.0,38.0389,38.062,38.0389,38.0543,20500.0
2013-04-04 14:05:00,49.45,49.5,49.45,49.5,16600.0,38.0543,38.0928,38.0543,38.0928,16600.0
2013-04-04 14:10:00,49.5,49.52,49.48,49.5,14700.0,38.0928,38.1082,38.0774,38.0928,14700.0
2013-04-04 14:15:00,49.51,49.59,49.49,49.56,30100.0,38.1005,38.1621,38.0851,38.139,30100.0
2013-04-04 14:20:00,49.57,49.6,49.53,49.58,50400.0,38.1467,38.1698,38.1159,38.1544,50400.0
2013-04-04 14:25:00,49.56,49.57,49.48,49.5,42400.0,38.139,38.1467,38.0774,38.0928,42400.0
2013-04-04 14:30:00,49.5,49.51,49.47,49.5,25900.0,38.0928,38.1005,38.0697,38.0928,25900.0
2013-04-04 14:35:00,49.49,49.51,49.46,49.46,24900.0,38.0851,38.1005,38.062,38.062,24900.0
2013-04-04 14:40:00,49.46,49.52,49.46,49.52,13000.0,38.062,38.1082,38.062,38.1082,13000.0
2013-04-04 14:45:00,49.52,49.52,49.46,49.46,21900.0,38.1082,38.1082,38.062,38.062,21900.0
2013-04-04 14:50:00,49.47,49.47,49.43,49.44,29900.0,38.0697,38.0697,38.0389,38.0466,29900.0
2013-04-04 14:55:00,49.44,49.45,49.42,49.43,14700.0,38.0466,38.0543,38.0312,38.0389,14700.0
2013-04-04 15:00:00,49.43,49.43,49.42,49.43,37000.0,38.0389,38.0389,38.0312,38.0389,37000.0
2013-04-04 15:05:00,49.43,49.43,49.39,49.4,49000.0,38.0389,38.0389,38.0082,38.0158,49000.0
2013-04-04 15:10:00,49.4,49.45,49.31,49.42,65600.0,38.0158,38.0543,37.9466,38.0312,65600.0
2013-04-04 15:15:00,49.42,49.43,49.32,49.33,25500.0,38.0312,38.0389,37.9543,37.962,25500.0
2013-04-04 15:20:00,49.34,49.43,49.34,49.42,25800.0,37.9697,38.0389,37.9697,38.0312,25800.0
2013-04-04 15:25:00,49.41,49.45,49.41,49.43,28400.0,38.0235,38.0543,38.0235,38.0389,28400.0
2013-04-04 15:30:00,49.43,49.45,49.43,49.44,12800.0,38.0389,38.0543,38.0389,38.0466,12800.0
2013-04-04 15:35:00,49.43,49.49,49.43,49.45,30800.0,38.0389,38.0851,38.0389,38.0543,30800.0
2013-04-04 15:40:00,49.46,49.49,49.45,49.48,24400.0,38.062,38.0851,38.0543,38.0774,24400.0
2013-04-04 15:45:00,49.48,49.49,49.4,49.4,78800.0,38.0774,38.0851,38.0158,38.0158,78800.0
2013-04-04 15:50:00,49.4,49.46,49.4,49.43,117100.0,38.0158,38.062,38.0158,38.0389,117100.0
2013-04-04 15:55:00,49.43,49.53,49.4,49.52,136800.0,38.0389,38.1159,38.0158,38.1082,136800.0
2013-04-05 09:30:00,49.02,49.12,48.97,49.06,66200.0,37.7234,37.8004,37.6849,37.7542,66200.0
2013-04-05 09:35:00,49.06,49.13,49.03,49.12,22800.0,37.7542,37.8081,37.7311,37.8004,22800.0
2013-04-05 09:40:00,49.16,49.19,49.08,49.1,35700.0,37.8312,37.8542,37.7696,37.785,35700.0
2013-04-05 09:45:00,49.12,49.24,49.12,49.22,59200.0,37.8004,37.8927,37.8004,37.8773,59200.0
2013-04-05 09:50:00,49.21,49.22,48.93,48.94,38000.0,37.8696,37.8773,37.6542,37.6619,38000.0
2013-04-05 09:55:00,48.93,48.98,48.86,48.9,42300.0,37.6542,37.6926,37.6003,37.6311,42300.0
2013-04-05 10:00:00,48.9,49.02,48.87,49.02,46000.0,37.6311,37.7234,37.608,37.7234,46000.0
2013-04-05 10:05:00,49.01,49.01,48.78,48.87,76100.0,37.7157,37.7157,37.5387,37.608,76100.0
2013-04-05 10:10:00,48.87,48.92,48.85,48.92,48200.0,37.608,37.6465,37.5926,37.6465,48200.0
2013-04-05 10:15:00,48.93,48.94,48.82,48.87,29900.0,37.6542,37.6619,37.5695,37.608,29900.0
2013-04-05 10:20:00,48.87,48.96,48.87,48.95,31900.0,37.608,37.6772,37.608,37.6695,31900.0
2013-04-05 10:25:00,48.95,49.0,48.95,48.99,36300.0,37.6695,37.708,37.6695,37.7003,36300.0
2013-04-05 10:30:00,48.99,49.06,48.98,49.03,39000.0,37.7003,37.7542,37.6926,37.7311,39000.0
2013-04-05 10:35:00,49.03,49.11,49.03,49.1,42500.0,37.7311,37.7927,37.7311,37.785,42500.0
2013-04-05 10:40:00,49.1,49.1,49.04,49.08,131900.0,37.785,37.785,37.7388,37.7696,131900.0
2013-04-05 10:45:00,49.08,49.2,49.08,49.18,34200.0,37.7696,37.8619,37.7696,37.8465,34200.0
2013-04-05 10:50:00,49.18,49.29,49.18,49.28,35600.0,37.8465,37.9312,37.8465,37.9235,35600.0
2013-04-05 10:55:00,49.28,49.37,49.27,49.34,90000.0,37.9235,37.9928,37.9158,37.9697,90000.0
2013-04-05 11:00:00,49.34,49.34,49.29,49.3,44600.0,37.9697,37.9697,37.9312,37.9389,44600.0
2013-04-05 11:05:00,49.28,49.32,49.26,49.3,31100.0,37.9235,37.9543,37.9081,37.9389,31100.0
2013-04-05 11:10:00,49.32,49.4,49.3,49.4,36700.0,37.9543,38.0158,37.9389,38.0158,36700.0
2013-04-05 11:15:00,49.4,49.42,49.38,49.41,86900.0,38.0158,38.0312,38.0005,38.0235,86900.0
2013-04-05 11:20:00,49.41,49.43,49.41,49.43,46600.0,38.0235,38.0389,38.0235,38.0389,46600.0
2013-04-05 11:25:00,49.42,49.42,49.38,49.42,41500.0,38.0312,38.0312,38.0005,38.0312,41500.0
2013-04-05 11:30:00,49.42,49.44,49.41,49.44,36300.0,38.0312,38.0466,38.0235,38.0466,36300.0
2013-04-05 11:35:00,49.45,49.48,49.45,49.47,76300.0,38.0543,38.0774,38.0543,38.0697,76300.0
2013-04-05 11:40:00,49.48,49.48,49.45,49.47,15400.0,38.0774,38.0774,38.0543,38.0697,15400.0
2013-04-05 11:45:00,49.47,49.5,49.46,49.47,30000.0,38.0697,38.0928,38.062,38.0697,30000.0
2013-04-05 11:50:00,49.46,49.46,49.34,49.34,18100.0,38.062,38.062,37.9697,37.9697,18100.0
2013-04-05 11:55:00,49.34,49.35,49.31,49.34,17500.0,37.9697,37.9774,37.9466,37.9697,17500.0
2013-04-05 12:00:00,49.34,49.34,49.28,49.28,17700.0,37.9697,37.9697,37.9235,37.9235,17700.0
2013-04-05 12:05:00,49.28,49.29,49.21,49.22,14400.0,37.9235,37.9312,37.8696,37.8773,14400.0
2013-04-05 12:10:00,49.22,49.24,49.21,49.24,13500.0,37.8773,37.8927,37.8696,37.8927,13500.0
2013-04-05 12:15:00,49.25,49.29,49.23,49.24,22700.0,37.9004,37.9312,37.885,37.8927,22700.0
2013-04-05 12:20:00,49.24,49.29,49.23,49.23,28700.0,37.8927,37.9312,37.885,37.885,28700.0
2013-04-05 12:25:00,49.23,49.26,49.23,49.25,7000.0,37.885,37.9081,37.885,37.9004,7000.0
2013-04-05 12:30:00,49.26,49.3,49.26,49.29,8500.0,37.9081,37.9389,37.9081,37.9312,8500.0
2013-04-05 12:35:00,49.29,49.33,49.29,49.32,16700.0,37.9312,37.962,37.9312,37.9543,16700.0
2013-04-05 12:40:00,49.32,49.32,49.23,49.23,18600.0,37.9543,37.9543,37.885,37.885,18600.0
2013-04-05 12:45:00,49.23,49.27,49.23,49.25,22400.0,37.885,37.9158,37.885,37.9004,22400.0
2013-04-05 12:50:00,49.25,49.28,49.25,49.28,15300.0,37.9004,37.9235,37.9004,37.9235,15300.0
2013-04-05 12:55:00,49.27,49.31,49.2,49.25,299800.0,37.9158,37.9466,37.8619,37.9004,299800.0
2013-04-05 13:00:00,49.25,49.27,49.24,49.26,24500.0,37.9004,37.9158,37.8927,37.9081,24500.0
2013-04-05 13:05:00,49.27,49.29,49.27,49.29,13700.0,37.9158,37.9312,37.9158,37.9312,13700.0
2013-04-05 13:10:00,49.29,49.31,49.26,49.27,52300.0,37.9312,37.9466,37.9081,37.9158,52300.0
2013-04-05 13:15:00,49.27,49.33,49.27,49.3,63800.0,37.9158,37.962,37.9158,37.9389,63800.0
2013-04-05 13:20:00,49.29,49.31,49.28,49.31,24900.0,37.9312,37.9466,37.9235,37.9466,24900.0
2013-04-05 13:25:00,49.31,49.36,49.3,49.34,19600.0,37.9466,37.9851,37.9389,37.9697,19600.0
2013-04-05 13:30:00,49.35,49.38,49.35,49.38,15900.0,37.9774,38.0005,37.9774,38.0005,15900.0
2013-04-05 13:35:00,49.38,49.38,49.29,49.3,40300.0,38.0005,38.0005,37.9312,37.9389,40300.0
2013-04-05 13:40:00,49.31,49.33,49.3,49.33,25300.0,37.9466,37.962,37.9389,37.962,25300.0
2013-04-05 13:45:00,49.33,49.33,49.3,49.3,18100.0,37.962,37.962,37.9389,37.9389,18100.0
2013-04-05 13:50:00,49.3,49.31,49.28,49.3,42900.0,37.9389,37.9466,37.9235,37.9389,42900.0
2013-04-05 13:55:00,49.29,49.3,49.26,49.26,43200.0,37.9312,37.9389,37.9081,37.9081,43200.0
2013-04-05 14:00:00,49.26,49.28,49.24,49.25,31200.0,37.9081,37.9235,37.8927,37.9004,31200.0
2013-04-05 14:05:00,49.24,49.29,49.23,49.28,44600.0,37.8927,37.9312,37.885,37.9235,44600.0
2013-04-05 14:10:00,49.28,49.29,49.24,49.24,30800.0,37.9235,37.9312,37.8927,37.8927,30800.0
2013-04-05 14:15:00,49.24,49.28,49.24,49.28,25400.0,37.8927,37.9235,37.8927,37.9235,25400.0
2013-04-05 14:20:00,49.28,49.28,49.24,49.26,28700.0,37.9235,37.9235,37.8927,37.9081,28700.0
2013-04-05 14:25:00,49.25,49.28,49.25,49.28,7500.0,37.9004,37.9235,37.9004,37.9235,7500.0
2013-04-05 14:30:00,49.28,49.29,49.27,49.29,20300.0,37.9235,37.9312,37.9158,37.9312,20300.0
2013-04-05 14:35:00,49.29,49.32,49.28,49.28,36300.0,37.9312,37.9543,37.9235,37.9235,36300.0
2013-04-05 14:40:00,49.28,49.3,49.28,49.3,18000.0,37.9235,37.9389,37.9235,37.9389,18000.0
2013-04-05 14:45:00,49.3,49.3,49.25,49.26,40500.0,37.9389,37.9389,37.9004,37.9081,40500.0
2013-04-05 14:50:00,49.27,49.27,49.23,49.24,42500.0,37.9158,37.9158,37.885,37.8927,42500.0
2013-04-05 14:55:00,49.25,49.26,49.23,49.24,20500.0,37.9004,37.9081,37.885,37.8927,20500.0
2013-04-05 15:00:00,49.24,49.26,49.18,49.25,41600.0,37.8927,37.9081,37.8465,37.9004,41600.0
2013-04-05 15:05:00,49.24,49.27,49.24,49.26,42400.0,37.8927,37.9158,37.8927,37.9081,42400.0
2013-04-05 15:10:00,49.26,49.28,49.25,49.28,35400.0,37.9081,37.9235,37.9004,37.9235,35400.0
2013-04-05 15:15:00,49.28,49.29,49.25,49.25,43800.0,37.9235,37.9312,37.9004,37.9004,43800.0
2013-04-05 15:20:00,49.25,49.26,49.2,49.26,48300.0,37.9004,37.9081,37.8619,37.9081,48300.0
2013-04-05 15:25:00,49.27,49.28,49.23,49.23,41500.0,37.9158,37.9235,37.885,37.885,41500.0
2013-04-05 15:30:00,49.23,49.24,49.19,49.22,66700.0,37.885,37.8927,37.8542,37.8773,66700.0
2013-04-05 15:35:00,49.22,49.27,49.21,49.26,71300.0,37.8773,37.9158,37.8696,37.9081,71300.0
2013-04-05 15:40:00,49.27,49.32,49.27,49.29,66000.0,37.9158,37.9543,37.9158,37.9312,66000.0
2013-04-05 15:45:00,49.3,49.35,49.3,49.35,95000.0,37.9389,37.9774,37.9389,37.9774,95000.0
2013-04-05 15:50:00,49.35,49.35,49.32,49.35,165100.0,37.9774,37.9774,37.9543,37.9774,165100.0
2013-04-05 15:55:00,49.36,49.43,49.31,49.33,203700.0,37.9851,38.0389,37.9466,37.962,203700.0
2013-04-08 09:30:00,49.24,49.38,49.24,49.33,92800.0,37.8927,38.0005,37.8927,37.962,92800.0
2013-04-08 09:35:00,49.33,49.35,49.3,49.32,22000.0,37.962,37.9774,37.9389,37.9543,22000.0
2013-04-08 09:40:00,49.33,49.49,49.32,49.43,23400.0,37.962,38.0851,37.9543,38.0389,23400.0
2013-04-08 09:45:00,49.43,49.45,49.37,49.45,50300.0,38.0389,38.0543,37.9928,38.0543,50300.0
2013-04-08 09:50:00,49.44,49.44,49.35,49.38,28500.0,38.0466,38.0466,37.9774,38.0005,28500.0
2013-04-08 09:55:00,49.37,49.41,49.37,49.41,33900.0,37.9928,38.0235,37.9928,38.0235,33900.0
2013-04-08 10:00:00,49.42,49.44,49.37,49.42,57400.0,38.0312,38.0466,37.9928,38.0312,57400.0
2013-04-08 10:05:00,49.41,49.46,49.38,49.45,24900.0,38.0235,38.062,38.0005,38.0543,24900.0
2013-04-08 10:10:00,49.46,49.48,49.43,49.48,51600.0,38.062,38.0774,38.0389,38.0774,51600.0
2013-04-08 10:15:00,49.48,49.52,49.47,49.49,57500.0,38.0774,38.1082,38.0697,38.0851,57500.0
2013-04-08 10:20:00,49.49,49.52,49.47,49.47,33800.0,38.0851,38.1082,38.0697,38.0697,33800.0
2013-04-08 10:25:00,49.47,49.53,49.46,49.53,37400.0,38.0697,38.1159,38.062,38.1159,37400.0
2013-04-08 10:30:00,49.52,49.58,49.5,49.5,45000.0,38.1082,38.1544,38.0928,38.0928,45000.0
2013-04-08 10:35:00,49.5,49.51,49.47,49.48,31400.0,38.0928,38.1005,38.0697,38.0774,31400.0
2013-04-08 10:40:00,49.48,49.5,49.46,49.5,22600.0,38.0774,38.0928,38.062,38.0928,22600.0
2013-04-08 10:45:00,49.49,49.54,49.46,49.46,46000.0,38.0851,38.1236,38.062,38.062,46000.0
2013-04-08 10:50:00,49.45,49.52,49.44,49.47,50400.0,38.0543,38.1082,38.0466,38.0697,50400.0
2013-04-08 10:55:00,49.48,49.5,49.46,49.5,19300.0,38.0774,38.0928,38.062,38.0928,19300.0
2013-04-08 11:00:00,49.5,49.5,49.45,49.46,19100.0,38.0928,38.0928,38.0543,38.062,19100.0
2013-04-08 11:05:00,49.46,49.51,49.45,49.51,11300.0,38.062,38.1005,38.0543,38.1005,11300.0
2013-04-08 11:10:00,49.5,49.52,49.5,49.52,23600.0,38.0928,38.1082,38.0928,38.1082,23600.0
2013-04-08 11:15:00,49.52,49.52,49.51,49.52,26000.0,38.1082,38.1082,38.1005,38.1082,26000.0
2013-04-08 11:20:00,49.52,49.55,49.52,49.53,57600.0,38.1082,38.1313,38.1082,38.1159,57600.0
2013-04-08 11:25:00,49.53,49.53,49.51,49.53,53500.0,38.1159,38.1159,38.1005,38.1159,53500.0
2013-04-08 11:30:00,49.53,49.53,49.52,49.53,17200.0,38.1159,38.1159,38.1082,38.1159,17200.0
2013-04-08 11:35:00,49.52,49.53,49.5,49.52,35800.0,38.1082,38.1159,38.0928,38.1082,35800.0
2013-04-08 11:40:00,49.52,49.53,49.49,49.49,17300.0,38.1082,38.1159,38.0851,38.0851,17300.0
2013-04-08 11:45:00,49.49,49.49,49.46,49.46,14100.0,38.0851,38.0851,38.062,38.062,14100.0
2013-04-08 11:50:00,49.46,49.47,49.44,49.44,12400.0,38.062,38.0697,38.0466,38.0466,12400.0
2013-04-08 11:55:00,49.44,49.47,49.43,49.43,16200.0,38.0466,38.0697,38.0389,38.0389,16200.0
2013-04-08 12:00:00,49.42,49.47,49.42,49.46,16500.0,38.0312,38.0697,38.0312,38.062,16500.0
2013-04-08 12:05:00,49.46,49.46,49.42,49.43,16600.0,38.062,38.062,38.0312,38.0389,16600.0
2013-04-08 12:10:00,49.43,49.44,49.38,49.39,19300.0,38.0389,38.0466,38.0005,38.0082,19300.0
2013-04-08 12:15:00,49.39,49.39,49.37,49.38,8900.0,38.0082,38.0082,37.9928,38.0005,8900.0
2013-04-08 12:20:00,49.38,49.4,49.36,49.4,10500.0,38.0005,38.0158,37.9851,38.0158,10500.0
2013-04-08 12:25:00,49.41,49.48,49.41,49.48,12600.0,38.0235,38.0774,38.0235,38.0774,12600.0
2013-04-08 12:30:00,49.48,49.53,49.48,49.52,21300.0,38.0774,38.1159,38.0774,38.1082,21300.0
2013-04-08 12:35:00,49.52,49.53,49.48,49.48,14200.0,38.1082,38.1159,38.0774,38.0774,14200.0
2013-04-08 12:40:00,49.48,49.48,49.45,49.48,20700.0,38.0774,38.0774,38.0543,38.0774,20700.0
2013-04-08 12:45:00,49.48,49.52,49.47,49.51,12500.0,38.0774,38.1082,38.0697,38.1005,12500.0
2013-04-08 12:50:00,49.5,49.53,49.5,49.53,6500.0,38.0928,38.1159,38.0928,38.1159,6500.0
2013-04-08 12:55:00,49.53,49.55,49.52,49.55,29500.0,38.1159,38.1313,38.1082,38.1313,29500.0
2013-04-08 13:00:00,49.55,49.55,49.54,49.55,34100.0,38.1313,38.1313,38.1236,38.1313,34100.0
2013-04-08 13:05:00,49.54,49.55,49.54,49.55,8700.0,38.1236,38.1313,38.1236,38.1313,8700.0
2013-04-08 13:10:00,49.54,49.56,49.54,49.55,37500.0,38.1236,38.139,38.1236,38.1313,37500.0
2013-04-08 13:15:00,49.55,49.55,49.54,49.55,14300.0,38.1313,38.1313,38.1236,38.1313,14300.0
2013-04-08 13:20:00,49.55,49.55,49.54,49.55,60400.0,38.1313,38.1313,38.1236,38.1313,60400.0
2013-04-08 13:25:00,49.55,49.6,49.54,49.6,80900.0,38.1313,38.1698,38.1236,38.1698,80900.0
2013-04-08 13:30:00,49.59,49.63,49.58,49.58,86400.0,38.1621,38.1928,38.1544,38.1544,86400.0
2013-04-08 13:35:00,49.57,49.58,49.51,49.51,8100.0,38.1467,38.1544,38.1005,38.1005,8100.0
2013-04-08 13:40:00,49.52,49.55,49.5,49.53,65500.0,38.1082,38.1313,38.0928,38.1159,65500.0
2013-04-08 13:45:00,49.53,49.58,49.53,49.56,19400.0,38.1159,38.1544,38.1159,38.139,19400.0
2013-04-08 13:50:00,49.57,49.59,49.55,49.58,53500.0,38.1467,38.1621,38.1313,38.1544,53500.0
2013-04-08 13:55:00,49.58,49.62,49.57,49.62,24800.0,38.1544,38.1851,38.1467,38.1851,24800.0
2013-04-08 14:00:00,49.63,49.74,49.63,49.74,47700.0,38.1928,38.2775,38.1928,38.2775,47700.0
2013-04-08 14:05:00,49.74,49.74,49.66,49.66,26200.0,38.2775,38.2775,38.2159,38.2159,26200.0
2013-04-08 14:10:00,49.66,49.78,49.66,49.78,64800.0,38.2159,38.3083,38.2159,38.3083,64800.0
2013-04-08 14:15:00,49.77,49.85,49.77,49.81,56500.0,38.3006,38.3621,38.3006,38.3314,56500.0
2013-04-08 14:20:00,49.82,49.83,49.71,49.73,43200.0,38.3391,38.3468,38.2544,38.2698,43200.0
2013-04-08 14:25:00,49.74,49.78,49.73,49.76,25200.0,38.2775,38.3083,38.2698,38.2929,25200.0
2013-04-08 14:30:00,49.76,49.8,49.74,49.79,41700.0,38.2929,38.3237,38.2775,38.316,41700.0
2013-04-08 14:35:00,49.8,49.86,49.8,49.84,29100.0,38.3237,38.3698,38.3237,38.3545,29100.0
2013-04-08 14:40:00,49.84,49.88,49.84,49.87,31700.0,38.3545,38.3852,38.3545,38.3775,31700.0
2013-04-08 14:45:00,49.88,49.89,49.86,49.88,18000.0,38.3852,38.3929,38.3698,38.3852,18000.0
2013-04-08 14:50:00,49.88,49.94,49.88,49.91,107100.0,38.3852,38.4314,38.3852,38.4083,107100.0
2013-04-08 14:55:00,49.91,49.91,49.83,49.84,48000.0,38.4083,38.4083,38.3468,38.3545,48000.0
2013-04-08 15:00:00,49.83,49.86,49.82,49.86,37800.0,38.3468,38.3698,38.3391,38.3698,37800.0
2013-04-08 15:05:00,49.85,49.89,49.84,49.85,61300.0,38.3621,38.3929,38.3545,38.3621,61300.0
2013-04-08 15:10:00,49.85,49.91,49.84,49.9,35200.0,38.3621,38.4083,38.3545,38.4006,35200.0
2013-04-08 15:15:00,49.91,49.93,49.9,49.93,35800.0,38.4083,38.4237,38.4006,38.4237,35800.0
2013-04-08 15:20:00,49.92,49.93,49.91,49.91,30500.0,38.416,38.4237,38.4083,38.4083,30500.0
2013-04-08 15:25:00,49.92,49.96,49.91,49.96,29900.0,38.416,38.4468,38.4083,38.4468,29900.0
2013-04-08 15:30:00,49.96,49.98,49.93,49.96,141100.0,38.4468,38.4622,38.4237,38.4468,141100.0
2013-04-08 15:35:00,49.96,50.0,49.96,50.0,130300.0,38.4468,38.4776,38.4468,38.4776,130300.0
2013-04-08 15:40:00,50.0,50.08,49.99,50.07,90500.0,38.4776,38.5391,38.4699,38.5314,90500.0
2013-04-08 15:45:00,50.07,50.16,50.07,50.16,159400.0,38.5314,38.6007,38.5314,38.6007,159400.0
2013-04-08 15:50:00,50.16,50.16,50.06,50.11,278500.0,38.6007,38.6007,38.5238,38.5622,278500.0
2013-04-08 15:55:00,50.11,50.11,50.04,50.1,460800.0,38.5622,38.5622,38.5084,38.5545,460800.0
2013-04-09 09:30:00,50.2,50.39,50.13,50.2,120300.0,38.6315,38.7777,38.5776,38.6315,120300.0
2013-04-09 09:35:00,50.2,50.26,50.17,50.2,73000.0,38.6315,38.6777,38.6084,38.6315,73000.0
2013-04-09 09:40:00,50.2,50.23,49.93,50.04,56000.0,38.6315,38.6546,38.4237,38.5084,56000.0
2013-04-09 09:45:00,50.04,50.12,50.03,50.11,41800.0,38.5084,38.5699,38.5007,38.5622,41800.0
2013-04-09 09:50:00,50.12,50.12,49.95,49.97,48300.0,38.5699,38.5699,38.4391,38.4545,48300.0
2013-04-09 09:55:00,49.98,50.01,49.97,49.98,47400.0,38.4622,38.4853,38.4545,38.4622,47400.0
2013-04-09 10:00:00,49.98,50.01,49.96,49.98,35400.0,38.4622,38.4853,38.4468,38.4622,35400.0
2013-04-09 10:05:00,49.98,50.0,49.97,49.98,35500.0,38.4622,38.4776,38.4545,38.4622,35500.0
2013-04-09 10:10:00,49.98,50.03,49.96,49.98,61100.0,38.4622,38.5007,38.4468,38.4622,61100.0
2013-04-09 10:15:00,49.99,50.01,49.83,49.85,42700.0,38.4699,38.4853,38.3468,38.3621,42700.0
2013-04-09 10:20:00,49.84,49.91,49.81,49.88,39200.0,38.3545,38.4083,38.3314,38.3852,39200.0
2013-04-09 10:25:00,49.87,49.89,49.81,49.83,29900.0,38.3775,38.3929,38.3314,38.3468,29900.0
2013-04-09 10:30:00,49.83,49.84,49.74,49.8,57000.0,38.3468,38.3545,38.2775,38.3237,57000.0
2013-04-09 10:35:00,49.8,49.91,49.8,49.86,35900.0,38.3237,38.4083,38.3237,38.3698,35900.0
2013-04-09 10:40:00,49.87,49.89,49.84,49.84,16300.0,38.3775,38.3929,38.3545,38.3545,16300.0
2013-04-09 10:45:00,49.85,49.87,49.8,49.8,19000.0,38.3621,38.3775,38.3237,38.3237,19000.0
2013-04-09 10:50:00,49.81,49.83,49.77,49.81,33000.0,38.3314,38.3468,38.3006,38.3314,33000.0
2013-04-09 10:55:00,49.81,49.85,49.78,49.8,26200.0,38.3314,38.3621,38.3083,38.3237,26200.0
2013-04-09 11:00:00,49.8,49.82,49.77,49.82,19500.0,38.3237,38.3391,38.3006,38.3391,19500.0
2013-04-09 11:05:00,49.81,49.81,49.69,49.75,36500.0,38.3314,38.3314,38.239,38.2852,36500.0
2013-04-09 11:10:00,49.77,49.84,49.77,49.78,17900.0,38.3006,38.3545,38.3006,38.3083,17900.0
2013-04-09 11:15:00,49.78,49.78,49.67,49.68,34500.0,38.3083,38.3083,38.2236,38.2313,34500.0
2013-04-09 11:20:00,49.67,49.72,49.66,49.67,46600.0,38.2236,38.2621,38.2159,38.2236,46600.0
2013-04-09 11:25:00,49.68,49.75,49.67,49.74,24600.0,38.2313,38.2852,38.2236,38.2775,24600.0
2013-04-09 11:30:00,49.74,49.76,49.71,49.74,36000.0,38.2775,38.2929,38.2544,38.2775,36000.0
2013-04-09 11:35:00,49.75,49.78,49.72,49.73,14600.0,38.2852,38.3083,38.2621,38.2698,14600.0
2013-04-09 11:40:00,49.73,49.78,49.73,49.74,15600.0,38.2698,38.3083,38.2698,38.2775,15600.0
2013-04-09 11:45:00,49.74,49.79,49.73,49.74,25000.0,38.2775,38.316,38.2698,38.2775,25000.0
2013-04-09 11:50:00,49.75,49.79,49.75,49.78,16900.0,38.2852,38.316,38.2852,38.3083,16900.0
2013-04-09 11:55:00,49.78,49.83,49.77,49.8,17600.0,38.3083,38.3468,38.3006,38.3237,17600.0
2013-04-09 12:00:00,49.82,49.82,49.76,49.77,11600.0,38.3391,38.3391,38.2929,38.3006,11600.0
2013-04-09 12:05:00,49.78,49.79,49.74,49.74,27200.0,38.3083,38.316,38.2775,38.2775,27200.0
2013-04-09 12:10:00,49.75,49.84,49.75,49.84,31500.0,38.2852,38.3545,38.2852,38.3545,31500.0
2013-04-09 12:15:00,49.83,49.83,49.7,49.74,344300.0,38.3468,38.3468,38.2467,38.2775,344300.0
2013-04-09 12:20:00,49.73,49.77,49.73,49.75,21700.0,38.2698,38.3006,38.2698,38.2852,21700.0
2013-04-09 12:25:00,49.75,49.82,49.75,49.78,29800.0,38.2852,38.3391,38.2852,38.3083,29800.0
2013-04-09 12:30:00,49.79,49.81,49.76,49.76,36000.0,38.316,38.3314,38.2929,38.2929,36000.0
2013-04-09 12:35:00,49.76,49.78,49.74,49.78,26100.0,38.2929,38.3083,38.2775,38.3083,26100.0
2013-04-09 12:40:00,49.79,49.8,49.76,49.76,10600.0,38.316,38.3237,38.2929,38.2929,10600.0
2013-04-09 12:45:00,49.76,49.77,49.74,49.75,15000.0,38.2929,38.3006,38.2775,38.2852,15000.0
2013-04-09 12:50:00,49.74,49.76,49.72,49.73,11800.0,38.2775,38.2929,38.2621,38.2698,11800.0
2013-04-09 12:55:00,49.72,49.74,49.7,49.73,62700.0,38.2621,38.2775,38.2467,38.2698,62700.0
2013-04-09 13:00:00,49.73,49.76,49.72,49.73,25900.0,38.2698,38.2929,38.2621,38.2698,25900.0
2013-04-09 13:05:00,49.73,49.74,49.67,49.69,28400.0,38.2698,38.2775,38.2236,38.239,28400.0
2013-04-09 13:10:00,49.69,49.74,49.69,49.73,20500.0,38.239,38.2775,38.239,38.2698,20500.0
2013-04-09 13:15:00,49.72,49.79,49.72,49.77,47000.0,38.2621,38.316,38.2621,38.3006,47000.0
2013-04-09 13:20:00,49.78,49.87,49.78,49.84,43600.0,38.3083,38.3775,38.3083,38.3545,43600.0
2013-04-09 13:25:00,49.84,49.86,49.76,49.77,104100.0,38.3545,38.3698,38.2929,38.3006,104100.0
2013-04-09 13:30:00,49.78,49.85,49.78,49.84,20600.0,38.3083,38.3621,38.3083,38.3545,20600.0
2013-04-09 13:35:00,49.85,49.88,49.84,49.88,11000.0,38.3621,38.3852,38.3545,38.3852,11000.0
2013-04-09 13:40:00,49.88,49.9,49.86,49.89,44600.0,38.3852,38.4006,38.3698,38.3929,44600.0
2013-04-09 13:45:00,49.88,49.91,49.88,49.9,31700.0,38.3852,38.4083,38.3852,38.4006,31700.0
2013-04-09 13:50:00,49.9,49.9,49.87,49.89,17200.0,38.4006,38.4006,38.3775,38.3929,17200.0
2013-04-09 13:55:00,49.89,49.9,49.88,49.89,11700.0,38.3929,38.4006,38.3852,38.3929,11700.0
2013-04-09 14:00:00,49.89,49.9,49.88,49.9,16800.0,38.3929,38.4006,38.3852,38.4006,16800.0
2013-04-09 14:05:00,49.9,49.9,49.87,49.88,24200.0,38.4006,38.4006,38.3775,38.3852,24200.0
2013-04-09 14:10:00,49.89,49.9,49.86,49.89,20300.0,38.3929,38.4006,38.3698,38.3929,20300.0
2013-04-09 14:15:00,49.9,49.9,49.86,49.87,21900.0,38.4006,38.4006,38.3698,38.3775,21900.0
2013-04-09 14:20:00,49.87,49.9,49.84,49.87,27700.0,38.3775,38.4006,38.3545,38.3775,27700.0
2013-04-09 14:25:00,49.87,49.88,49.87,49.87,10900.0,38.3775,38.3852,38.3775,38.3775,10900.0
2013-04-09 14:30:00,49.88,49.95,49.88,49.91,42500.0,38.3852,38.4391,38.3852,38.4083,42500.0
2013-04-09 14:35:00,49.91,49.91,49.88,49.89,35700.0,38.4083,38.4083,38.3852,38.3929,35700.0
2013-04-09 14:40:00,49.88,49.95,49.88,49.95,103000.0,38.3852,38.4391,38.3852,38.4391,103000.0
2013-04-09 14:45:00,49.96,49.97,49.92,49.96,53500.0,38.4468,38.4545,38.416,38.4468,53500.0
2013-04-09 14:50:00,49.96,49.98,49.91,49.92,27000.0,38.4468,38.4622,38.4083,38.416,27000.0
2013-04-09 14:55:00,49.92,49.94,49.91,49.94,21000.0,38.416,38.4314,38.4083,38.4314,21000.0
2013-04-09 15:00:00,49.93,49.95,49.87,49.88,27200.0,38.4237,38.4391,38.3775,38.3852,27200.0
2013-04-09 15:05:00,49.88,49.89,49.72,49.72,57000.0,38.3852,38.3929,38.2621,38.2621,57000.0
2013-04-09 15:10:00,49.72,49.8,49.71,49.79,35500.0,38.2621,38.3237,38.2544,38.316,35500.0
2013-04-09 15:15:00,49.79,49.82,49.78,49.82,20000.0,38.316,38.3391,38.3083,38.3391,20000.0
2013-04-09 15:20:00,49.83,49.83,49.76,49.76,40000.0,38.3468,38.3468,38.2929,38.2929,40000.0
2013-04-09 15:25:00,49.77,49.77,49.72,49.73,58400.0,38.3006,38.3006,38.2621,38.2698,58400.0
2013-04-09 15:30:00,49.74,49.77,49.73,49.76,48100.0,38.2775,38.3006,38.2698,38.2929,48100.0
2013-04-09 15:35:00,49.75,49.79,49.7,49.74,69900.0,38.2852,38.316,38.2467,38.2775,69900.0
2013-04-09 15:40:00,49.73,49.77,49.71,49.73,68300.0,38.2698,38.3006,38.2544,38.2698,68300.0
2013-04-09 15:45:00,49.73,49.76,49.69,49.73,102500.0,38.2698,38.2929,38.239,38.2698,102500.0
2013-04-09 15:50:00,49.73,49.73,49.68,49.71,114400.0,38.2698,38.2698,38.2313,38.2544,114400.0
2013-04-09 15:55:00,49.7,49.75,49.7,49.74,194000.0,38.2467,38.2852,38.2467,38.2775,194000.0
2013-04-10 09:30:00,49.81,50.04,49.74,49.82,202900.0,38.3314,38.5084,38.2775,38.3391,202900.0
2013-04-10 09:35:00,49.8,49.82,49.73,49.79,29900.0,38.3237,38.3391,38.2698,38.316,29900.0
2013-04-10 09:40:00,49.8,49.82,49.58,49.61,89400.0,38.3237,38.3391,38.1544,38.1775,89400.0
2013-04-10 09:45:00,49.61,49.67,49.57,49.57,122000.0,38.1775,38.2236,38.1467,38.1467,122000.0
2013-04-10 09:50:00,49.59,49.73,49.59,49.71,33200.0,38.1621,38.2698,38.1621,38.2544,33200.0
2013-04-10 09:55:00,49.73,49.75,49.65,49.74,26100.0,38.2698,38.2852,38.2082,38.2775,26100.0
2013-04-10 10:00:00,49.73,49.77,49.65,49.69,60700.0,38.2698,38.3006,38.2082,38.239,60700.0
2013-04-10 10:05:00,49.69,49.72,49.68,49.71,42700.0,38.239,38.2621,38.2313,38.2544,42700.0
2013-04-10 10:10:00,49.71,49.76,49.68,49.75,34200.0,38.2544,38.2929,38.2313,38.2852,34200.0
2013-04-10 10:15:00,49.76,49.79,49.6,49.61,41200.0,38.2929,38.316,38.1698,38.1775,41200.0
2013-04-10 10:20:00,49.62,49.63,49.59,49.6,41400.0,38.1851,38.1928,38.1621,38.1698,41400.0
2013-04-10 10:25:00,49.6,49.68,49.58,49.67,27000.0,38.1698,38.2313,38.1544,38.2236,27000.0
2013-04-10 10:30:00,49.67,49.69,49.65,49.66,39700.0,38.2236,38.239,38.2082,38.2159,39700.0
2013-04-10 10:35:00,49.65,49.67,49.6,49.64,33900.0,38.2082,38.2236,38.1698,38.2005,33900.0
2013-04-10 10:40:00,49.64,49.67,49.63,49.65,39100.0,38.2005,38.2236,38.1928,38.2082,39100.0
2013-04-10 10:45:00,49.65,49.68,49.63,49.68,54400.0,38.2082,38.2313,38.1928,38.2313,54400.0
2013-04-10 10:50:00,49.68,49.69,49.62,49.64,34400.0,38.2313,38.239,38.1851,38.2005,34400.0
2013-04-10 10:55:00,49.64,49.71,49.64,49.71,70500.0,38.2005,38.2544,38.2005,38.2544,70500.0
2013-04-10 11:00:00,49.72,49.76,49.7,49.7,50100.0,38.2621,38.2929,38.2467,38.2467,50100.0
2013-04-10 11:05:00,49.7,49.73,49.68,49.72,49700.0,38.2467,38.2698,38.2313,38.2621,49700.0
2013-04-10 11:10:00,49.71,49.77,49.68,49.76,41400.0,38.2544,38.3006,38.2313,38.2929,41400.0
2013-04-10 11:15:00,49.76,49.77,49.71,49.76,77200.0,38.2929,38.3006,38.2544,38.2929,77200.0
2013-04-10 11:20:00,49.76,49.81,49.75,49.8,39600.0,38.2929,38.3314,38.2852,38.3237,39600.0
2013-04-10 11:25:00,49.79,49.86,49.78,49.84,58600.0,38.316,38.3698,38.3083,38.3545,58600.0
2013-04-10 11:30:00,49.84,49.84,49.78,49.81,40300.0,38.3545,38.3545,38.3083,38.3314,40300.0
2013-04-10 11:35:00,49.81,49.81,49.78,49.81,34700.0,38.3314,38.3314,38.3083,38.3314,34700.0
2013-04-10 11:40:00,49.81,49.85,49.8,49.84,73800.0,38.3314,38.3621,38.3237,38.3545,73800.0
2013-04-10 11:45:00,49.85,49.85,49.82,49.85,32100.0,38.3621,38.3621,38.3391,38.3621,32100.0
2013-04-10 11:50:00,49.85,49.87,49.84,49.85,50200.0,38.3621,38.3775,38.3545,38.3621,50200.0
2013-04-10 11:55:00,49.85,49.86,49.79,49.8,16100.0,38.3621,38.3698,38.316,38.3237,16100.0
2013-04-10 12:00:00,49.8,49.8,49.75,49.78,32100.0,38.3237,38.3237,38.2852,38.3083,32100.0
2013-04-10 12:05:00,49.77,49.79,49.75,49.76,14100.0,38.3006,38.316,38.2852,38.2929,14100.0
2013-04-10 12:10:00,49.76,49.77,49.73,49.76,29100.0,38.2929,38.3006,38.2698,38.2929,29100.0
2013-04-10 12:15:00,49.76,49.79,49.75,49.78,19400.0,38.2929,38.316,38.2852,38.3083,19400.0
2013-04-10 12:20:00,49.78,49.79,49.76,49.77,8000.0,38.3083,38.316,38.2929,38.3006,8000.0
2013-04-10 12:25:00,49.76,49.77,49.75,49.76,16600.0,38.2929,38.3006,38.2852,38.2929,16600.0
2013-04-10 12:30:00,49.76,49.8,49.76,49.77,24200.0,38.2929,38.3237,38.2929,38.3006,24200.0
2013-04-10 12:35:00,49.78,49.83,49.77,49.8,46300.0,38.3083,38.3468,38.3006,38.3237,46300.0
2013-04-10 12:40:00,49.79,49.8,49.79,49.79,10800.0,38.316,38.3237,38.316,38.316,10800.0
2013-04-10 12:45:00,49.79,49.79,49.75,49.78,59200.0,38.316,38.316,38.2852,38.3083,59200.0
2013-04-10 12:50:00,49.77,49.78,49.74,49.78,58500.0,38.3006,38.3083,38.2775,38.3083,58500.0
2013-04-10 12:55:00,49.77,49.78,49.76,49.78,23000.0,38.3006,38.3083,38.2929,38.3083,23000.0
2013-04-10 13:00:00,49.78,49.8,49.76,49.76,14700.0,38.3083,38.3237,38.2929,38.2929,14700.0
2013-04-10 13:05:00,49.76,49.77,49.75,49.75,12200.0,38.2929,38.3006,38.2852,38.2852,12200.0
2013-04-10 13:10:00,49.76,49.77,49.74,49.74,20500.0,38.2929,38.3006,38.2775,38.2775,20500.0
2013-04-10 13:15:00,49.73,49.77,49.73,49.76,21200.0,38.2698,38.3006,38.2698,38.2929,21200.0
2013-04-10 13:20:00,49.75,49.75,49.72,49.75,52500.0,38.2852,38.2852,38.2621,38.2852,52500.0
2013-04-10 13:25:00,49.76,49.77,49.72,49.73,56600.0,38.2929,38.3006,38.2621,38.2698,56600.0
2013-04-10 13:30:00,49.74,49.74,49.67,49.7,60000.0,38.2775,38.2775,38.2236,38.2467,60000.0
2013-04-10 13:35:00,49.7,49.71,49.69,49.7,25800.0,38.2467,38.2544,38.239,38.2467,25800.0
2013-04-10 13:40:00,49.7,49.72,49.68,49.72,39000.0,38.2467,38.2621,38.2313,38.2621,39000.0
2013-04-10 13:45:00,49.72,49.75,49.72,49.73,11300.0,38.2621,38.2852,38.2621,38.2698,11300.0
2013-04-10 13:50:00,49.75,49.75,49.68,49.72,43600.0,38.2852,38.2852,38.2313,38.2621,43600.0
2013-04-10 13:55:00,49.72,49.72,49.7,49.71,5700.0,38.2621,38.2621,38.2467,38.2544,5700.0
2013-04-10 14:00:00,49.72,49.76,49.71,49.76,12900.0,38.2621,38.2929,38.2544,38.2929,12900.0
2013-04-10 14:05:00,49.75,49.78,49.75,49.76,20500.0,38.2852,38.3083,38.2852,38.2929,20500.0
2013-04-10 14:10:00,49.76,49.77,49.71,49.71,11100.0,38.2929,38.3006,38.2544,38.2544,11100.0
2013-04-10 14:15:00,49.71,49.72,49.67,49.71,52700.0,38.2544,38.2621,38.2236,38.2544,52700.0
2013-04-10 14:20:00,49.71,49.73,49.7,49.7,14400.0,38.2544,38.2698,38.2467,38.2467,14400.0
2013-04-10 14:25:00,49.7,49.71,49.68,49.7,28800.0,38.2467,38.2544,38.2313,38.2467,28800.0
2013-04-10 14:30:00,49.7,49.7,49.66,49.69,55000.0,38.2467,38.2467,38.2159,38.239,55000.0
2013-04-10 14:35:00,49.69,49.7,49.67,49.69,15000.0,38.239,38.2467,38.2236,38.239,15000.0
2013-04-10 14:40:00,49.68,49.71,49.68,49.68,22800.0,38.2313,38.2544,38.2313,38.2313,22800.0
2013-04-10 14:45:00,49.69,49.71,49.68,49.7,15100.0,38.239,38.2544,38.2313,38.2467,15100.0
2013-04-10 14:50:00,49.7,49.71,49.68,49.68,33500.0,38.2467,38.2544,38.2313,38.2313,33500.0
2013-04-10 14:55:00,49.69,49.71,49.68,49.71,18500.0,38.239,38.2544,38.2313,38.2544,18500.0
2013-04-10 15:00:00,49.7,49.71,49.67,49.67,19000.0,38.2467,38.2544,38.2236,38.2236,19000.0
2013-04-10 15:05:00,49.68,49.68,49.64,49.65,34200.0,38.2313,38.2313,38.2005,38.2082,34200.0
2013-04-10 15:10:00,49.64,49.7,49.64,49.66,46400.0,38.2005,38.2467,38.2005,38.2159,46400.0
2013-04-10 15:15:00,49.66,49.67,49.66,49.67,26700.0,38.2159,38.2236,38.2159,38.2236,26700.0
2013-04-10 15:20:00,49.66,49.71,49.66,49.7,52600.0,38.2159,38.2544,38.2159,38.2467,52600.0
2013-04-10 15:25:00,49.7,49.72,49.69,49.7,50600.0,38.2467,38.2621,38.239,38.2467,50600.0
2013-04-10 15:30:00,49.7,49.72,49.67,49.71,43900.0,38.2467,38.2621,38.2236,38.2544,43900.0
2013-04-10 15:35:00,49.71,49.75,49.7,49.75,70800.0,38.2544,38.2852,38.2467,38.2852,70800.0
2013-04-10 15:40:00,49.75,49.76,49.7,49.71,118800.0,38.2852,38.2929,38.2467,38.2544,118800.0
2013-04-10 15:45:00,49.71,49.73,49.69,49.71,139300.0,38.2544,38.2698,38.239,38.2544,139300.0
2013-04-10 15:50:00,49.72,49.73,49.71,49.73,47600.0,38.2621,38.2698,38.2544,38.2698,47600.0
2013-04-10 15:55:00,49.72,49.75,49.71,49.73,207500.0,38.2621,38.2852,38.2544,38.2698,207500.0
2013-04-11 09:30:00,49.89,49.99,49.77,49.98,39400.0,38.3929,38.4699,38.3006,38.4622,39400.0
2013-04-11 09:35:00,49.98,49.98,49.88,49.92,17200.0,38.4622,38.4622,38.3852,38.416,17200.0
2013-04-11 09:40:00,49.92,50.04,49.9,50.0,56200.0,38.416,38.5084,38.4006,38.4776,56200.0
2013-04-11 09:45:00,49.98,50.07,49.91,50.05,43600.0,38.4622,38.5314,38.4083,38.5161,43600.0
2013-04-11 09:50:00,50.06,50.14,50.05,50.1,26100.0,38.5238,38.5853,38.5161,38.5545,26100.0
2013-04-11 09:55:00,50.09,50.14,50.06,50.06,18200.0,38.5468,38.5853,38.5238,38.5238,18200.0
2013-04-11 10:00:00,50.08,50.14,50.02,50.12,33600.0,38.5391,38.5853,38.493,38.5699,33600.0
2013-04-11 10:05:00,50.12,50.16,50.07,50.14,20200.0,38.5699,38.6007,38.5314,38.5853,20200.0
2013-04-11 10:10:00,50.12,50.12,50.06,50.07,18300.0,38.5699,38.5699,38.5238,38.5314,18300.0
2013-04-11 10:15:00,50.08,50.09,49.98,50.02,43600.0,38.5391,38.5468,38.4622,38.493,43600.0
2013-04-11 10:20:00,50.03,50.08,50.0,50.07,26300.0,38.5007,38.5391,38.4776,38.5314,26300.0
2013-04-11 10:25:00,50.07,50.16,50.06,50.13,38300.0,38.5314,38.6007,38.5238,38.5776,38300.0
2013-04-11 10:30:00,50.13,50.13,50.03,50.03,23900.0,38.5776,38.5776,38.5007,38.5007,23900.0
2013-04-11 10:35:00,50.03,50.07,49.98,50.07,33400.0,38.5007,38.5314,38.4622,38.5314,33400.0
2013-04-11 10:40:00,50.06,50.13,50.01,50.12,36200.0,38.5238,38.5776,38.4853,38.5699,36200.0
2013-04-11 10:45:00,50.13,50.15,50.07,50.13,36500.0,38.5776,38.593,38.5314,38.5776,36500.0
2013-04-11 10:50:00,50.13,50.18,50.11,50.18,40000.0,38.5776,38.6161,38.5622,38.6161,40000.0
2013-04-11 10:55:00,50.19,50.2,50.14,50.17,15700.0,38.6238,38.6315,38.5853,38.6084,15700.0
2013-04-11 11:00:00,50.18,50.19,50.12,50.18,33200.0,38.6161,38.6238,38.5699,38.6161,33200.0
2013-04-11 11:05:00,50.18,50.22,50.15,50.2,34700.0,38.6161,38.6469,38.593,38.6315,34700.0
2013-04-11 11:10:00,50.18,50.25,50.14,50.2,31300.0,38.6161,38.67,38.5853,38.6315,31300.0
2013-04-11 11:15:00,50.21,50.29,50.2,50.24,64000.0,38.6392,38.7007,38.6315,38.6623,64000.0
2013-04-11 11:20:00,50.24,50.27,50.2,50.25,104100.0,38.6623,38.6854,38.6315,38.67,104100.0
2013-04-11 11:25:00,50.25,50.3,50.22,50.23,26700.0,38.67,38.7084,38.6469,38.6546,26700.0
2013-04-11 11:30:00,50.23,50.24,50.19,50.23,37800.0,38.6546,38.6623,38.6238,38.6546,37800.0
2013-04-11 11:35:00,50.23,50.25,50.21,50.25,36300.0,38.6546,38.67,38.6392,38.67,36300.0
2013-04-11 11:40:00,50.24,50.28,50.24,50.25,18400.0,38.6623,38.6931,38.6623,38.67,18400.0
2013-04-11 11:45:00,50.25,50.28,50.23,50.28,31900.0,38.67,38.6931,38.6546,38.6931,31900.0
2013-04-11 11:50:00,50.29,50.35,50.28,50.35,17100.0,38.7007,38.7469,38.6931,38.7469,17100.0
2013-04-11 11:55:00,50.35,50.41,50.34,50.37,54200.0,38.7469,38.7931,38.7392,38.7623,54200.0
2013-04-11 12:00:00,50.36,50.39,50.3,50.3,54000.0,38.7546,38.7777,38.7084,38.7084,54000.0
2013-04-11 12:05:00,50.3,50.38,50.3,50.34,46500.0,38.7084,38.77,38.7084,38.7392,46500.0
2013-04-11 12:10:00,50.34,50.35,50.29,50.34,30300.0,38.7392,38.7469,38.7007,38.7392,30300.0
2013-04-11 12:15:00,50.34,50.35,50.27,50.28,58600.0,38.7392,38.7469,38.6854,38.6931,58600.0
2013-04-11 12:20:00,50.28,50.29,50.22,50.24,109800.0,38.6931,38.7007,38.6469,38.6623,109800.0
2013-04-11 12:25:00,50.23,50.25,50.17,50.24,96800.0,38.6546,38.67,38.6084,38.6623,96800.0
2013-04-11 12:30:00,50.24,50.32,50.23,50.32,16900.0,38.6623,38.7238,38.6546,38.7238,16900.0
2013-04-11 12:35:00,50.31,50.34,50.29,50.32,17500.0,38.7161,38.7392,38.7007,38.7238,17500.0
2013-04-11 12:40:00,50.33,50.37,50.33,50.34,12000.0,38.7315,38.7623,38.7315,38.7392,12000.0
2013-04-11 12:45:00,50.35,50.4,50.35,50.4,23100.0,38.7469,38.7854,38.7469,38.7854,23100.0
2013-04-11 12:50:00,50.39,50.41,50.38,50.38,25700.0,38.7777,38.7931,38.77,38.77,25700.0
2013-04-11 12:55:00,50.38,50.4,50.36,50.36,21400.0,38.77,38.7854,38.7546,38.7546,21400.0
2013-04-11 13:00:00,50.36,50.43,50.36,50.43,30100.0,38.7546,38.8085,38.7546,38.8085,30100.0
2013-04-11 13:05:00,50.43,50.43,50.35,50.37,16700.0,38.8085,38.8085,38.7469,38.7623,16700.0
2013-04-11 13:10:00,50.37,50.39,50.36,50.39,9400.0,38.7623,38.7777,38.7546,38.7777,9400.0
2013-04-11 13:15:00,50.39,50.4,50.37,50.38,28600.0,38.7777,38.7854,38.7623,38.77,28600.0
2013-04-11 13:20:00,50.38,50.38,50.33,50.33,41400.0,38.77,38.77,38.7315,38.7315,41400.0
2013-04-11 13:25:00,50.34,50.38,50.33,50.36,33600.0,38.7392,38.77,38.7315,38.7546,33600.0
2013-04-11 13:30:00,50.36,50.4,50.35,50.38,38300.0,38.7546,38.7854,38.7469,38.77,38300.0
2013-04-11 13:35:00,50.37,50.4,50.37,50.38,19400.0,38.7623,38.7854,38.7623,38.77,19400.0
2013-04-11 13:40:00,50.37,50.37,50.33,50.35,22400.0,38.7623,38.7623,38.7315,38.7469,22400.0
2013-04-11 13:45:00,50.34,50.38,50.34,50.36,22000.0,38.7392,38.77,38.7392,38.7546,22000.0
2013-04-11 13:50:00,50.37,50.37,50.29,50.29,28000.0,38.7623,38.7623,38.7007,38.7007,28000.0
2013-04-11 13:55:00,50.29,50.29,50.25,50.25,17300.0,38.7007,38.7007,38.67,38.67,17300.0
2013-04-11 14:00:00,50.25,50.26,50.21,50.22,15200.0,38.67,38.6777,38.6392,38.6469,15200.0
2013-04-11 14:05:00,50.22,50.29,50.22,50.23,40700.0,38.6469,38.7007,38.6469,38.6546,40700.0
2013-04-11 14:10:00,50.23,50.25,50.21,50.24,20100.0,38.6546,38.67,38.6392,38.6623,20100.0
2013-04-11 14:15:00,50.24,50.25,50.21,50.23,23100.0,38.6623,38.67,38.6392,38.6546,23100.0
2013-04-11 14:20:00,50.23,50.26,50.22,50.25,17700.0,38.6546,38.6777,38.6469,38.67,17700.0
2013-04-11 14:25:00,50.25,50.26,50.24,50.24,43300.0,38.67,38.6777,38.6623,38.6623,43300.0
2013-04-11 14:30:00,50.23,50.26,50.23,50.25,24700.0,38.6546,38.6777,38.6546,38.67,24700.0
2013-04-11 14:35:00,50.25,50.28,50.25,50.27,41200.0,38.67,38.6931,38.67,38.6854,41200.0
2013-04-11 14:40:00,50.27,50.31,50.25,50.29,24800.0,38.6854,38.7161,38.67,38.7007,24800.0
2013-04-11 14:45:00,50.29,50.29,50.25,50.26,19900.0,38.7007,38.7007,38.67,38.6777,19900.0
2013-04-11 14:50:00,50.25,50.26,50.22,50.25,29600.0,38.67,38.6777,38.6469,38.67,29600.0
2013-04-11 14:55:00,50.26,50.27,50.23,50.23,40500.0,38.6777,38.6854,38.6546,38.6546,40500.0
2013-04-11 15:00:00,50.24,50.25,50.23,50.23,15900.0,38.6623,38.67,38.6546,38.6546,15900.0
2013-04-11 15:05:00,50.23,50.26,50.21,50.22,31800.0,38.6546,38.6777,38.6392,38.6469,31800.0
2013-04-11 15:10:00,50.22,50.26,50.21,50.23,24300.0,38.6469,38.6777,38.6392,38.6546,24300.0
2013-04-11 15:15:00,50.23,50.25,50.21,50.22,36200.0,38.6546,38.67,38.6392,38.6469,36200.0
2013-04-11 15:20:00,50.22,50.23,50.19,50.2,39400.0,38.6469,38.6546,38.6238,38.6315,39400.0
2013-04-11 15:25:00,50.2,50.22,50.18,50.21,25400.0,38.6315,38.6469,38.6161,38.6392,25400.0
2013-04-11 15:30:00,50.21,50.23,50.19,50.2,53500.0,38.6392,38.6546,38.6238,38.6315,53500.0
2013-04-11 15:35:00,50.2,50.25,50.19,50.21,39600.0,38.6315,38.67,38.6238,38.6392,39600.0
2013-04-11 15:40:00,50.22,50.26,50.19,50.23,80000.0,38.6469,38.6777,38.6238,38.6546,80000.0
2013-04-11 15:45:00,50.24,50.31,50.23,50.3,98200.0,38.6623,38.7161,38.6546,38.7084,98200.0
2013-04-11 15:50:00,50.3,50.3,50.21,50.21,203800.0,38.7084,38.7084,38.6392,38.6392,203800.0
2013-04-11 15:55:00,50.22,50.28,50.21,50.27,324800.0,38.6469,38.6931,38.6392,38.6854,324800.0
2013-04-12 09:30:00,50.11,50.29,50.06,50.28,58900.0,38.5622,38.7007,38.5238,38.6931,58900.0
2013-04-12 09:35:00,50.26,50.38,50.19,50.38,79000.0,38.6777,38.77,38.6238,38.77,79000.0
2013-04-12 09:40:00,50.39,50.44,50.33,50.44,66300.0,38.7777,38.8162,38.7315,38.8162,66300.0
2013-04-12 09:45:00,50.45,50.5,50.44,50.49,32100.0,38.8239,38.8624,38.8162,38.8547,32100.0
2013-04-12 09:50:00,50.48,50.56,50.46,50.49,50900.0,38.847,38.9085,38.8316,38.8547,50900.0
2013-04-12 09:55:00,50.49,50.51,50.4,50.42,31300.0,38.8547,38.87,38.7854,38.8008,31300.0
2013-04-12 10:00:00,50.43,50.49,50.43,50.48,35700.0,38.8085,38.8547,38.8085,38.847,35700.0
2013-04-12 10:05:00,50.48,50.5,50.44,50.44,22700.0,38.847,38.8624,38.8162,38.8162,22700.0
2013-04-12 10:10:00,50.45,50.45,50.38,50.39,42700.0,38.8239,38.8239,38.77,38.7777,42700.0
2013-04-12 10:15:00,50.39,50.39,50.3,50.33,28300.0,38.7777,38.7777,38.7084,38.7315,28300.0
2013-04-12 10:20:00,50.33,50.36,50.32,50.33,23200.0,38.7315,38.7546,38.7238,38.7315,23200.0
2013-04-12 10:25:00,50.33,50.34,50.28,50.32,27500.0,38.7315,38.7392,38.6931,38.7238,27500.0
2013-04-12 10:30:00,50.31,50.31,50.25,50.26,36800.0,38.7161,38.7161,38.67,38.6777,36800.0
2013-04-12 10:35:00,50.26,50.27,50.2,50.25,29900.0,38.6777,38.6854,38.6315,38.67,29900.0
2013-04-12 10:40:00,50.26,50.27,50.23,50.24,16000.0,38.6777,38.6854,38.6546,38.6623,16000.0
2013-04-12 10:45:00,50.24,50.25,50.12,50.17,35600.0,38.6623,38.67,38.5699,38.6084,35600.0
2013-04-12 10:50:00,50.17,50.24,50.16,50.18,44800.0,38.6084,38.6623,38.6007,38.6161,44800.0
2013-04-12 10:55:00,50.18,50.25,50.17,50.21,18500.0,38.6161,38.67,38.6084,38.6392,18500.0
2013-04-12 11:00:00,50.2,50.21,50.16,50.16,15000.0,38.6315,38.6392,38.6007,38.6007,15000.0
2013-04-12 11:05:00,50.18,50.19,50.07,50.11,34900.0,38.6161,38.6238,38.5314,38.5622,34900.0
2013-04-12 11:10:00,50.1,50.13,50.09,50.13,18700.0,38.5545,38.5776,38.5468,38.5776,18700.0
2013-04-12 11:15:00,50.12,50.2,50.11,50.19,34100.0,38.5699,38.6315,38.5622,38.6238,34100.0
2013-04-12 11:20:00,50.19,50.2,50.12,50.14,18300.0,38.6238,38.6315,38.5699,38.5853,18300.0
2013-04-12 11:25:00,50.14,50.16,50.11,50.14,15700.0,38.5853,38.6007,38.5622,38.5853,15700.0
2013-04-12 11:30:00,50.14,50.15,50.12,50.15,14800.0,38.5853,38.593,38.5699,38.593,14800.0
2013-04-12 11:35:00,50.15,50.18,50.15,50.16,12800.0,38.593,38.6161,38.593,38.6007,12800.0
2013-04-12 11:40:00,50.16,50.16,50.1,50.12,16200.0,38.6007,38.6007,38.5545,38.5699,16200.0
2013-04-12 11:45:00,50.12,50.12,50.09,50.1,18200.0,38.5699,38.5699,38.5468,38.5545,18200.0
2013-04-12 11:50:00,50.11,50.16,50.09,50.15,15000.0,38.5622,38.6007,38.5468,38.593,15000.0
2013-04-12 11:55:00,50.14,50.17,50.11,50.15,23000.0,38.5853,38.6084,38.5622,38.593,23000.0
2013-04-12 12:00:00,50.15,50.18,50.14,50.16,16400.0,38.593,38.6161,38.5853,38.6007,16400.0
2013-04-12 12:05:00,50.15,50.17,50.12,50.13,7200.0,38.593,38.6084,38.5699,38.5776,7200.0
2013-04-12 12:10:00,50.12,50.12,50.08,50.08,10300.0,38.5699,38.5699,38.5391,38.5391,10300.0
2013-04-12 12:15:00,50.07,50.11,50.07,50.11,8600.0,38.5314,38.5622,38.5314,38.5622,8600.0
2013-04-12 12:20:00,50.1,50.1,50.06,50.07,10100.0,38.5545,38.5545,38.5238,38.5314,10100.0
2013-04-12 12:25:00,50.07,50.08,50.03,50.03,13700.0,38.5314,38.5391,38.5007,38.5007,13700.0
2013-04-12 12:30:00,50.02,50.07,50.02,50.07,11000.0,38.493,38.5314,38.493,38.5314,11000.0
2013-04-12 12:35:00,50.07,50.09,50.06,50.09,8400.0,38.5314,38.5468,38.5238,38.5468,8400.0
2013-04-12 12:40:00,50.1,50.14,50.08,50.1,17200.0,38.5545,38.5853,38.5391,38.5545,17200.0
2013-04-12 12:45:00,50.1,50.1,50.08,50.1,13000.0,38.5545,38.5545,38.5391,38.5545,13000.0
2013-04-12 12:50:00,50.1,50.14,50.08,50.13,22200.0,38.5545,38.5853,38.5391,38.5776,22200.0
2013-04-12 12:55:00,50.14,50.19,50.13,50.18,23200.0,38.5853,38.6238,38.5776,38.6161,23200.0
2013-04-12 13:00:00,50.18,50.26,50.16,50.24,31300.0,38.6161,38.6777,38.6007,38.6623,31300.0
2013-04-12 13:05:00,50.24,50.29,50.22,50.29,20400.0,38.6623,38.7007,38.6469,38.7007,20400.0
2013-04-12 13:10:00,50.28,50.29,50.25,50.25,13100.0,38.6931,38.7007,38.67,38.67,13100.0
2013-04-12 13:15:00,50.26,50.26,50.2,50.21,22700.0,38.6777,38.6777,38.6315,38.6392,22700.0
2013-04-12 13:20:00,50.2,50.24,50.2,50.22,27900.0,38.6315,38.6623,38.6315,38.6469,27900.0
2013-04-12 13:25:00,50.22,50.32,50.21,50.32,52000.0,38.6469,38.7238,38.6392,38.7238,52000.0
2013-04-12 13:30:00,50.32,50.33,50.29,50.32,58000.0,38.7238,38.7315,38.7007,38.7238,58000.0
2013-04-12 13:35:00,50.32,50.4,50.31,50.39,60400.0,38.7238,38.7854,38.7161,38.7777,60400.0
2013-04-12 13:40:00,50.39,50.44,50.38,50.42,45200.0,38.7777,38.8162,38.77,38.8008,45200.0
2013-04-12 13:45:00,50.41,50.41,50.35,50.35,17100.0,38.7931,38.7931,38.7469,38.7469,17100.0
2013-04-12 13:50:00,50.36,50.36,50.31,50.31,29300.0,38.7546,38.7546,38.7161,38.7161,29300.0
2013-04-12 13:55:00,50.3,50.32,50.27,50.32,20500.0,38.7084,38.7238,38.6854,38.7238,20500.0
2013-04-12 14:00:00,50.32,50.36,50.31,50.34,22800.0,38.7238,38.7546,38.7161,38.7392,22800.0
2013-04-12 14:05:00,50.33,50.34,50.3,50.31,18500.0,38.7315,38.7392,38.7084,38.7161,18500.0
2013-04-12 14:10:00,50.31,50.32,50.26,50.27,19600.0,38.7161,38.7238,38.6777,38.6854,19600.0
2013-04-12 14:15:00,50.27,50.27,50.19,50.19,23500.0,38.6854,38.6854,38.6238,38.6238,23500.0
2013-04-12 14:20:00,50.2,50.2,50.18,50.18,17200.0,38.6315,38.6315,38.6161,38.6161,17200.0
2013-04-12 14:25:00,50.17,50.18,50.15,50.15,17300.0,38.6084,38.6161,38.593,38.593,17300.0
2013-04-12 14:30:00,50.15,50.15,50.11,50.14,51000.0,38.593,38.593,38.5622,38.5853,51000.0
2013-04-12 14:35:00,50.14,50.27,50.14,50.26,50500.0,38.5853,38.6854,38.5853,38.6777,50500.0
2013-04-12 14:40:00,50.27,50.3,50.25,50.28,24400.0,38.6854,38.7084,38.67,38.6931,24400.0
2013-04-12 14:45:00,50.27,50.28,50.26,50.26,16200.0,38.6854,38.6931,38.6777,38.6777,16200.0
2013-04-12 14:50:00,50.25,50.29,50.23,50.26,26900.0,38.67,38.7007,38.6546,38.6777,26900.0
2013-04-12 14:55:00,50.26,50.28,50.24,50.28,39300.0,38.6777,38.6931,38.6623,38.6931,39300.0
2013-04-12 15:00:00,50.28,50.29,50.25,50.27,18400.0,38.6931,38.7007,38.67,38.6854,18400.0
2013-04-12 15:05:00,50.28,50.28,50.25,50.26,21300.0,38.6931,38.6931,38.67,38.6777,21300.0
2013-04-12 15:10:00,50.27,50.32,50.26,50.29,18100.0,38.6854,38.7238,38.6777,38.7007,18100.0
2013-04-12 15:15:00,50.3,50.36,50.3,50.31,41600.0,38.7084,38.7546,38.7084,38.7161,41600.0
2013-04-12 15:20:00,50.32,50.33,50.3,50.33,24100.0,38.7238,38.7315,38.7084,38.7315,24100.0
2013-04-12 15:25:00,50.33,50.33,50.29,50.32,23300.0,38.7315,38.7315,38.7007,38.7238,23300.0
2013-04-12 15:30:00,50.33,50.33,50.28,50.29,37700.0,38.7315,38.7315,38.6931,38.7007,37700.0
2013-04-12 15:35:00,50.29,50.3,50.27,50.3,31300.0,38.7007,38.7084,38.6854,38.7084,31300.0
2013-04-12 15:40:00,50.3,50.36,50.3,50.35,32900.0,38.7084,38.7546,38.7084,38.7469,32900.0
2013-04-12 15:45:00,50.36,50.37,50.29,50.3,74200.0,38.7546,38.7623,38.7007,38.7084,74200.0
2013-04-12 15:50:00,50.31,50.33,50.29,50.31,81600.0,38.7161,38.7315,38.7007,38.7161,81600.0
2013-04-12 15:55:00,50.31,50.37,50.31,50.35,202400.0,38.7161,38.7623,38.7161,38.7469,202400.0
2013-04-15 09:30:00,50.17,50.24,50.05,50.12,31900.0,38.6084,38.6623,38.5161,38.5699,31900.0
2013-04-15 09:35:00,50.12,50.23,50.12,50.16,17700.0,38.5699,38.6546,38.5699,38.6007,17700.0
2013-04-15 09:40:00,50.17,50.17,50.04,50.05,16100.0,38.6084,38.6084,38.5084,38.5161,16100.0
2013-04-15 09:45:00,50.04,50.11,50.03,50.05,19500.0,38.5084,38.5622,38.5007,38.5161,19500.0
2013-04-15 09:50:00,50.05,50.07,50.03,50.05,16500.0,38.5161,38.5314,38.5007,38.5161,16500.0
2013-04-15 09:55:00,50.05,50.16,50.05,50.16,18200.0,38.5161,38.6007,38.5161,38.6007,18200.0
2013-04-15 10:00:00,50.15,50.16,50.05,50.06,33400.0,38.593,38.6007,38.5161,38.5238,33400.0
2013-04-15 10:05:00,50.07,50.08,49.94,50.04,38000.0,38.5314,38.5391,38.4314,38.5084,38000.0
2013-04-15 10:10:00,50.04,50.04,49.98,50.04,24300.0,38.5084,38.5084,38.4622,38.5084,24300.0
2013-04-15 10:15:00,50.04,50.05,49.98,50.02,30300.0,38.5084,38.5161,38.4622,38.493,30300.0
2013-04-15 10:20:00,50.01,50.03,49.89,49.93,27600.0,38.4853,38.5007,38.3929,38.4237,27600.0
2013-04-15 10:25:00,49.93,50.01,49.92,50.0,16400.0,38.4237,38.4853,38.416,38.4776,16400.0
2013-04-15 10:30:00,50.0,50.13,49.98,50.13,26300.0,38.4776,38.5776,38.4622,38.5776,26300.0
2013-04-15 10:35:00,50.12,50.14,50.05,50.14,19800.0,38.5699,38.5853,38.5161,38.5853,19800.0
2013-04-15 10:40:00,50.15,50.18,50.07,50.18,28700.0,38.593,38.6161,38.5314,38.6161,28700.0
2013-04-15 10:45:00,50.17,50.19,50.13,50.17,28100.0,38.6084,38.6238,38.5776,38.6084,28100.0
2013-04-15 10:50:00,50.17,50.19,50.12,50.19,14400.0,38.6084,38.6238,38.5699,38.6238,14400.0
2013-04-15 10:55:00,50.19,50.22,50.15,50.2,35100.0,38.6238,38.6469,38.593,38.6315,35100.0
2013-04-15 11:00:00,50.19,50.19,50.13,50.13,44800.0,38.6238,38.6238,38.5776,38.5776,44800.0
2013-04-15 11:05:00,50.13,50.14,50.09,50.1,33900.0,38.5776,38.5853,38.5468,38.5545,33900.0
2013-04-15 11:10:00,50.09,50.11,50.07,50.09,43600.0,38.5468,38.5622,38.5314,38.5468,43600.0
2013-04-15 11:15:00,50.08,50.08,50.05,50.07,20400.0,38.5391,38.5391,38.5161,38.5314,20400.0
2013-04-15 11:20:00,50.06,50.09,50.04,50.04,23800.0,38.5238,38.5468,38.5084,38.5084,23800.0
2013-04-15 11:25:00,50.04,50.06,50.01,50.05,25000.0,38.5084,38.5238,38.4853,38.5161,25000.0
2013-04-15 11:30:00,50.05,50.13,50.04,50.11,27800.0,38.5161,38.5776,38.5084,38.5622,27800.0
2013-04-15 11:35:00,50.12,50.18,50.12,50.17,13200.0,38.5699,38.6161,38.5699,38.6084,13200.0
2013-04-15 11:40:00,50.18,50.18,50.12,50.12,14400.0,38.6161,38.6161,38.5699,38.5699,14400.0
2013-04-15 11:45:00,50.12,50.12,50.03,50.05,28800.0,38.5699,38.5699,38.5007,38.5161,28800.0
2013-04-15 11:50:00,50.05,50.05,49.96,49.96,14600.0,38.5161,38.5161,38.4468,38.4468,14600.0
2013-04-15 11:55:00,49.96,49.96,49.86,49.87,18500.0,38.4468,38.4468,38.3698,38.3775,18500.0
2013-04-15 12:00:00,49.88,49.9,49.82,49.89,22900.0,38.3852,38.4006,38.3391,38.3929,22900.0
2013-04-15 12:05:00,49.91,49.93,49.91,49.93,10900.0,38.4083,38.4237,38.4083,38.4237,10900.0
2013-04-15 12:10:00,49.92,49.97,49.91,49.91,28400.0,38.416,38.4545,38.4083,38.4083,28400.0
2013-04-15 12:15:00,49.92,49.92,49.91,49.92,13300.0,38.416,38.416,38.4083,38.416,13300.0
2013-04-15 12:20:00,49.92,49.92,49.88,49.88,20100.0,38.416,38.416,38.3852,38.3852,20100.0
2013-04-15 12:25:00,49.89,49.89,49.84,49.86,27600.0,38.3929,38.3929,38.3545,38.3698,27600.0
2013-04-15 12:30:00,49.85,49.85,49.78,49.79,23600.0,38.3621,38.3621,38.3083,38.316,23600.0
2013-04-15 12:35:00,49.8,49.82,49.73,49.8,26600.0,38.3237,38.3391,38.2698,38.3237,26600.0
2013-04-15 12:40:00,49.8,49.84,49.77,49.83,14600.0,38.3237,38.3545,38.3006,38.3468,14600.0
2013-04-15 12:45:00,49.82,49.82,49.67,49.76,38500.0,38.3391,38.3391,38.2236,38.2929,38500.0
2013-04-15 12:50:00,49.76,49.76,49.62,49.66,25300.0,38.2929,38.2929,38.1851,38.2159,25300.0
2013-04-15 12:55:00,49.66,49.73,49.66,49.73,16300.0,38.2159,38.2698,38.2159,38.2698,16300.0
2013-04-15 13:00:00,49.73,49.77,49.7,49.76,25200.0,38.2698,38.3006,38.2467,38.2929,25200.0
2013-04-15 13:05:00,49.77,49.79,49.7,49.79,32200.0,38.3006,38.316,38.2467,38.316,32200.0
2013-04-15 13:10:00,49.78,49.82,49.71,49.72,47300.0,38.3083,38.3391,38.2544,38.2621,47300.0
2013-04-15 13:15:00,49.72,49.72,49.63,49.7,39800.0,38.2621,38.2621,38.1928,38.2467,39800.0
2013-04-15 13:20:00,49.69,49.71,49.65,49.66,13600.0,38.239,38.2544,38.2082,38.2159,13600.0
2013-04-15 13:25:00,49.67,49.69,49.65,49.67,26000.0,38.2236,38.239,38.2082,38.2236,26000.0
2013-04-15 13:30:00,49.66,49.69,49.65,49.69,19700.0,38.2159,38.239,38.2082,38.239,19700.0
2013-04-15 13:35:00,49.69,49.73,49.69,49.72,13300.0,38.239,38.2698,38.239,38.2621,13300.0
2013-04-15 13:40:00,49.71,49.72,49.66,49.68,25100.0,38.2544,38.2621,38.2159,38.2313,25100.0
2013-04-15 13:45:00,49.67,49.72,49.67,49.72,18700.0,38.2236,38.2621,38.2236,38.2621,18700.0
2013-04-15 13:50:00,49.72,49.73,49.66,49.68,20000.0,38.2621,38.2698,38.2159,38.2313,20000.0
2013-04-15 13:55:00,49.68,49.69,49.65,49.66,16100.0,38.2313,38.239,38.2082,38.2159,16100.0
2013-04-15 14:00:00,49.65,49.65,49.57,49.58,17900.0,38.2082,38.2082,38.1467,38.1544,17900.0
2013-04-15 14:05:00,49.57,49.58,49.52,49.58,24600.0,38.1467,38.1544,38.1082,38.1544,24600.0
2013-04-15 14:10:00,49.58,49.62,49.58,49.59,28200.0,38.1544,38.1851,38.1544,38.1621,28200.0
2013-04-15 14:15:00,49.58,49.62,49.55,49.6,30100.0,38.1544,38.1851,38.1313,38.1698,30100.0
2013-04-15 14:20:00,49.59,49.65,49.59,49.62,30800.0,38.1621,38.2082,38.1621,38.1851,30800.0
2013-04-15 14:25:00,49.62,49.62,49.53,49.56,32600.0,38.1851,38.1851,38.1159,38.139,32600.0
2013-04-15 14:30:00,49.57,49.6,49.57,49.58,25000.0,38.1467,38.1698,38.1467,38.1544,25000.0
2013-04-15 14:35:00,49.58,49.65,49.58,49.6,32900.0,38.1544,38.2082,38.1544,38.1698,32900.0
2013-04-15 14:40:00,49.6,49.7,49.59,49.7,25900.0,38.1698,38.2467,38.1621,38.2467,25900.0
2013-04-15 14:45:00,49.7,49.74,49.7,49.71,33000.0,38.2467,38.2775,38.2467,38.2544,33000.0
2013-04-15 14:50:00,49.7,49.72,49.66,49.67,33200.0,38.2467,38.2621,38.2159,38.2236,33200.0
2013-04-15 14:55:00,49.67,49.67,49.48,49.51,48700.0,38.2236,38.2236,38.0774,38.1005,48700.0
2013-04-15 15:00:00,49.51,49.6,49.46,49.55,83700.0,38.1005,38.1698,38.062,38.1313,83700.0
2013-04-15 15:05:00,49.55,49.55,49.41,49.48,88600.0,38.1313,38.1313,38.0235,38.0774,88600.0
2013-04-15 15:10:00,49.48,49.5,49.38,49.48,87300.0,38.0774,38.0928,38.0005,38.0774,87300.0
2013-04-15 15:15:00,49.48,49.54,49.45,49.45,51400.0,38.0774,38.1236,38.0543,38.0543,51400.0
2013-04-15 15:20:00,49.46,49.48,49.38,49.43,46700.0,38.062,38.0774,38.0005,38.0389,46700.0
2013-04-15 15:25:00,49.43,49.45,49.37,49.37,54500.0,38.0389,38.0543,37.9928,37.9928,54500.0
2013-04-15 15:30:00,49.37,49.41,49.29,49.3,60400.0,37.9928,38.0235,37.9312,37.9389,60400.0
2013-04-15 15:35:00,49.3,49.33,49.16,49.21,107200.0,37.9389,37.962,37.8312,37.8696,107200.0
2013-04-15 15:40:00,49.22,49.33,49.21,49.31,109900.0,37.8773,37.962,37.8696,37.9466,109900.0
2013-04-15 15:45:00,49.31,49.47,49.29,49.29,232800.0,37.9466,38.0697,37.9312,37.9312,232800.0
2013-04-15 15:50:00,49.29,49.42,49.28,49.32,150000.0,37.9312,38.0312,37.9235,37.9543,150000.0
2013-04-15 15:55:00,49.31,49.33,49.09,49.1,337800.0,37.9466,37.962,37.7773,37.785,337800.0
2013-04-16 09:30:00,49.34,49.55,49.28,49.45,55500.0,37.9697,38.1313,37.9235,38.0543,55500.0
2013-04-16 09:35:00,49.45,49.55,49.43,49.47,14300.0,38.0543,38.1313,38.0389,38.0697,14300.0
2013-04-16 09:40:00,49.46,49.48,49.39,49.46,19100.0,38.062,38.0774,38.0082,38.062,19100.0
2013-04-16 09:45:00,49.47,49.47,49.38,49.43,13400.0,38.0697,38.0697,38.0005,38.0389,13400.0
2013-04-16 09:50:00,49.44,49.45,49.38,49.41,15700.0,38.0466,38.0543,38.0005,38.0235,15700.0
2013-04-16 09:55:00,49.41,49.44,49.35,49.4,13700.0,38.0235,38.0466,37.9774,38.0158,13700.0
2013-04-16 10:00:00,49.4,49.43,49.38,49.38,24700.0,38.0158,38.0389,38.0005,38.0005,24700.0
2013-04-16 10:05:00,49.38,49.44,49.38,49.44,17900.0,38.0005,38.0466,38.0005,38.0466,17900.0
2013-04-16 10:10:00,49.43,49.44,49.31,49.32,31200.0,38.0389,38.0466,37.9466,37.9543,31200.0
2013-04-16 10:15:00,49.33,49.33,49.22,49.22,48700.0,37.962,37.962,37.8773,37.8773,48700.0
2013-04-16 10:20:00,49.22,49.34,49.22,49.33,29400.0,37.8773,37.9697,37.8773,37.962,29400.0
2013-04-16 10:25:00,49.32,49.34,49.28,49.31,12500.0,37.9543,37.9697,37.9235,37.9466,12500.0
2013-04-16 10:30:00,49.31,49.37,49.31,49.33,23300.0,37.9466,37.9928,37.9466,37.962,23300.0
2013-04-16 10:35:00,49.34,49.37,49.28,49.3,11900.0,37.9697,37.9928,37.9235,37.9389,11900.0
2013-04-16 10:40:00,49.29,49.3,49.2,49.2,18200.0,37.9312,37.9389,37.8619,37.8619,18200.0
2013-04-16 10:45:00,49.19,49.26,49.17,49.26,22800.0,37.8542,37.9081,37.8389,37.9081,22800.0
2013-04-16 10:50:00,49.26,49.29,49.21,49.28,56400.0,37.9081,37.9312,37.8696,37.9235,56400.0
2013-04-16 10:55:00,49.29,49.3,49.26,49.29,20900.0,37.9312,37.9389,37.9081,37.9312,20900.0
2013-04-16 11:00:00,49.3,49.33,49.3,49.32,19100.0,37.9389,37.962,37.9389,37.9543,19100.0
2013-04-16 11:05:00,49.31,49.31,49.23,49.28,74900.0,37.9466,37.9466,37.885,37.9235,74900.0
2013-04-16 11:10:00,49.28,49.29,49.22,49.23,63500.0,37.9235,37.9312,37.8773,37.885,63500.0
2013-04-16 11:15:00,49.24,49.27,49.24,49.25,37900.0,37.8927,37.9158,37.8927,37.9004,37900.0
2013-04-16 11:20:00,49.25,49.28,49.23,49.25,44200.0,37.9004,37.9235,37.885,37.9004,44200.0
2013-04-16 11:25:00,49.25,49.27,49.24,49.25,27200.0,37.9004,37.9158,37.8927,37.9004,27200.0
2013-04-16 11:30:00,49.25,49.25,49.24,49.25,20900.0,37.9004,37.9004,37.8927,37.9004,20900.0
2013-04-16 11:35:00,49.25,49.25,49.23,49.25,24300.0,37.9004,37.9004,37.885,37.9004,24300.0
2013-04-16 11:40:00,49.25,49.28,49.24,49.27,29500.0,37.9004,37.9235,37.8927,37.9158,29500.0
2013-04-16 11:45:00,49.28,49.32,49.27,49.3,27400.0,37.9235,37.9543,37.9158,37.9389,27400.0
2013-04-16 11:50:00,49.3,49.32,49.29,49.32,11500.0,37.9389,37.9543,37.9312,37.9543,11500.0
2013-04-16 11:55:00,49.31,49.34,49.3,49.34,11300.0,37.9466,37.9697,37.9389,37.9697,11300.0
2013-04-16 12:00:00,49.34,49.37,49.33,49.37,22000.0,37.9697,37.9928,37.962,37.9928,22000.0
2013-04-16 12:05:00,49.37,49.41,49.36,49.41,12500.0,37.9928,38.0235,37.9851,38.0235,12500.0
2013-04-16 12:10:00,49.42,49.43,49.39,49.39,12500.0,38.0312,38.0389,38.0082,38.0082,12500.0
2013-04-16 12:15:00,49.39,49.41,49.38,49.4,9000.0,38.0082,38.0235,38.0005,38.0158,9000.0
2013-04-16 12:20:00,49.4,49.42,49.4,49.4,8400.0,38.0158,38.0312,38.0158,38.0158,8400.0
2013-04-16 12:25:00,49.4,49.43,49.39,49.42,8600.0,38.0158,38.0389,38.0082,38.0312,8600.0
2013-04-16 12:30:00,49.41,49.43,49.4,49.42,17000.0,38.0235,38.0389,38.0158,38.0312,17000.0
2013-04-16 12:35:00,49.43,49.44,49.41,49.41,8200.0,38.0389,38.0466,38.0235,38.0235,8200.0
2013-04-16 12:40:00,49.41,49.45,49.41,49.43,10700.0,38.0235,38.0543,38.0235,38.0389,10700.0
2013-04-16 12:45:00,49.42,49.43,49.41,49.42,3200.0,38.0312,38.0389,38.0235,38.0312,3200.0
2013-04-16 12:50:00,49.43,49.5,49.42,49.49,14500.0,38.0389,38.0928,38.0312,38.0851,14500.0
2013-04-16 12:55:00,49.48,49.54,49.48,49.5,46500.0,38.0774,38.1236,38.0774,38.0928,46500.0
2013-04-16 13:00:00,49.51,49.52,49.47,49.47,14200.0,38.1005,38.1082,38.0697,38.0697,14200.0
2013-04-16 13:05:00,49.47,49.49,49.47,49.48,12900.0,38.0697,38.0851,38.0697,38.0774,12900.0
2013-04-16 13:10:00,49.48,49.48,49.47,49.48,3600.0,38.0774,38.0774,38.0697,38.0774,3600.0
2013-04-16 13:15:00,49.48,49.55,49.48,49.49,19600.0,38.0774,38.1313,38.0774,38.0851,19600.0
2013-04-16 13:20:00,49.49,49.51,49.48,49.48,9200.0,38.0851,38.1005,38.0774,38.0774,9200.0
2013-04-16 13:25:00,49.49,49.51,49.48,49.51,20500.0,38.0851,38.1005,38.0774,38.1005,20500.0
2013-04-16 13:30:00,49.51,49.53,49.47,49.47,78000.0,38.1005,38.1159,38.0697,38.0697,78000.0
2013-04-16 13:35:00,49.46,49.48,49.45,49.48,8900.0,38.062,38.0774,38.0543,38.0774,8900.0
2013-04-16 13:40:00,49.47,49.48,49.44,49.45,16300.0,38.0697,38.0774,38.0466,38.0543,16300.0
2013-04-16 13:45:00,49.45,49.47,49.44,49.44,13700.0,38.0543,38.0697,38.0466,38.0466,13700.0
2013-04-16 13:50:00,49.45,49.5,49.45,49.47,15100.0,38.0543,38.0928,38.0543,38.0697,15100.0
2013-04-16 13:55:00,49.46,49.49,49.46,49.48,11400.0,38.062,38.0851,38.062,38.0774,11400.0
2013-04-16 14:00:00,49.48,49.48,49.45,49.47,27900.0,38.0774,38.0774,38.0543,38.0697,27900.0
2013-04-16 14:05:00,49.47,49.51,49.47,49.5,32500.0,38.0697,38.1005,38.0697,38.0928,32500.0
2013-04-16 14:10:00,49.49,49.5,49.42,49.45,21500.0,38.0851,38.0928,38.0312,38.0543,21500.0
2013-04-16 14:15:00,49.44,49.44,49.39,49.4,15000.0,38.0466,38.0466,38.0082,38.0158,15000.0
2013-04-16 14:20:00,49.39,49.4,49.38,49.38,9600.0,38.0082,38.0158,38.0005,38.0005,9600.0
2013-04-16 14:25:00,49.38,49.4,49.33,49.4,12700.0,38.0005,38.0158,37.962,38.0158,12700.0
2013-04-16 14:30:00,49.4,49.41,49.38,49.4,14300.0,38.0158,38.0235,38.0005,38.0158,14300.0
2013-04-16 14:35:00,49.4,49.41,49.38,49.4,15600.0,38.0158,38.0235,38.0005,38.0158,15600.0
2013-04-16 14:40:00,49.4,49.43,49.4,49.4,11500.0,38.0158,38.0389,38.0158,38.0158,11500.0
2013-04-16 14:45:00,49.41,49.49,49.4,49.48,23600.0,38.0235,38.0851,38.0158,38.0774,23600.0
2013-04-16 14:50:00,49.48,49.51,49.47,49.5,29100.0,38.0774,38.1005,38.0697,38.0928,29100.0
2013-04-16 14:55:00,49.49,49.49,49.39,49.4,27700.0,38.0851,38.0851,38.0082,38.0158,27700.0
2013-04-16 15:00:00,49.4,49.43,49.4,49.41,10900.0,38.0158,38.0389,38.0158,38.0235,10900.0
2013-04-16 15:05:00,49.42,49.45,49.41,49.44,25600.0,38.0312,38.0543,38.0235,38.0466,25600.0
2013-04-16 15:10:00,49.43,49.44,49.43,49.43,11300.0,38.0389,38.0466,38.0389,38.0389,11300.0
2013-04-16 15:15:00,49.43,49.48,49.42,49.42,31600.0,38.0389,38.0774,38.0312,38.0312,31600.0
2013-04-16 15:20:00,49.41,49.41,49.39,49.4,41800.0,38.0235,38.0235,38.0082,38.0158,41800.0
2013-04-16 15:25:00,49.41,49.45,49.39,49.43,51000.0,38.0235,38.0543,38.0082,38.0389,51000.0
2013-04-16 15:30:00,49.42,49.44,49.4,49.42,44700.0,38.0312,38.0466,38.0158,38.0312,44700.0
2013-04-16 15:35:00,49.41,49.45,49.41,49.43,79000.0,38.0235,38.0543,38.0235,38.0389,79000.0
2013-04-16 15:40:00,49.44,49.49,49.43,49.46,109800.0,38.0466,38.0851,38.0389,38.062,109800.0
2013-04-16 15:45:00,49.47,49.48,49.42,49.43,113800.0,38.0697,38.0774,38.0312,38.0389,113800.0
2013-04-16 15:50:00,49.42,49.46,49.39,49.44,172500.0,38.0312,38.062,38.0082,38.0466,172500.0
2013-04-16 15:55:00,49.44,49.5,49.43,49.49,239200.0,38.0466,38.0928,38.0389,38.0851,239200.0
2013-04-17 09:30:00,49.31,49.36,49.2,49.25,65900.0,37.9466,37.9851,37.8619,37.9004,65900.0
2013-04-17 09:35:00,49.23,49.25,49.1,49.14,72500.0,37.885,37.9004,37.785,37.8158,72500.0
2013-04-17 09:40:00,49.14,49.14,48.93,49.0,85800.0,37.8158,37.8158,37.6542,37.708,85800.0
2013-04-17 09:45:00,49.0,49.13,48.96,49.12,73100.0,37.708,37.8081,37.6772,37.8004,73100.0
2013-04-17 09:50:00,49.1,49.18,49.06,49.1,51500.0,37.785,37.8465,37.7542,37.785,51500.0
2013-04-17 09:55:00,49.12,49.13,48.98,49.02,79600.0,37.8004,37.8081,37.6926,37.7234,79600.0
2013-04-17 10:00:00,49.01,49.08,48.98,48.98,77100.0,37.7157,37.7696,37.6926,37.6926,77100.0
2013-04-17 10:05:00,48.99,49.02,48.95,48.95,37800.0,37.7003,37.7234,37.6695,37.6695,37800.0
2013-04-17 10:10:00,48.95,49.02,48.95,48.96,33400.0,37.6695,37.7234,37.6695,37.6772,33400.0
2013-04-17 10:15:00,48.95,49.03,48.95,48.96,26700.0,37.6695,37.7311,37.6695,37.6772,26700.0
2013-04-17 10:20:00,48.94,48.99,48.92,48.98,40400.0,37.6619,37.7003,37.6465,37.6926,40400.0
2013-04-17 10:25:00,48.98,49.03,48.96,49.01,23700.0,37.6926,37.7311,37.6772,37.7157,23700.0
2013-04-17 10:30:00,49.02,49.03,48.96,48.99,38000.0,37.7234,37.7311,37.6772,37.7003,38000.0
2013-04-17 10:35:00,48.99,49.0,48.95,48.95,36100.0,37.7003,37.708,37.6695,37.6695,36100.0
2013-04-17 10:40:00,48.96,48.98,48.88,48.91,36200.0,37.6772,37.6926,37.6157,37.6388,36200.0
2013-04-17 10:45:00,48.91,49.03,48.91,49.02,32300.0,37.6388,37.7311,37.6388,37.7234,32300.0
2013-04-17 10:50:00,49.02,49.06,49.02,49.06,22000.0,37.7234,37.7542,37.7234,37.7542,22000.0
2013-04-17 10:55:00,49.06,49.06,48.94,48.94,34800.0,37.7542,37.7542,37.6619,37.6619,34800.0
2013-04-17 11:00:00,48.94,49.02,48.93,49.01,28200.0,37.6619,37.7234,37.6542,37.7157,28200.0
2013-04-17 11:05:00,49.01,49.02,48.88,48.93,30800.0,37.7157,37.7234,37.6157,37.6542,30800.0
2013-04-17 11:10:00,48.93,48.94,48.9,48.91,20600.0,37.6542,37.6619,37.6311,37.6388,20600.0
2013-04-17 11:15:00,48.91,48.95,48.9,48.94,25200.0,37.6388,37.6695,37.6311,37.6619,25200.0
2013-04-17 11:20:00,48.95,48.97,48.93,48.93,16600.0,37.6695,37.6849,37.6542,37.6542,16600.0
2013-04-17 11:25:00,48.93,48.97,48.87,48.91,31600.0,37.6542,37.6849,37.608,37.6388,31600.0
2013-04-17 11:30:00,48.91,48.93,48.87,48.87,24000.0,37.6388,37.6542,37.608,37.608,24000.0
2013-04-17 11:35:00,48.87,49.01,48.85,49.0,55300.0,37.608,37.7157,37.5926,37.708,55300.0
2013-04-17 11:40:00,49.0,49.04,49.0,49.02,20300.0,37.708,37.7388,37.708,37.7234,20300.0
2013-04-17 11:45:00,49.01,49.01,48.94,48.99,25400.0,37.7157,37.7157,37.6619,37.7003,25400.0
2013-04-17 11:50:00,48.99,49.01,48.95,48.96,26000.0,37.7003,37.7157,37.6695,37.6772,26000.0
2013-04-17 11:55:00,48.97,48.98,48.95,48.96,8800.0,37.6849,37.6926,37.6695,37.6772,8800.0
2013-04-17 12:00:00,48.97,49.01,48.95,48.95,17600.0,37.6849,37.7157,37.6695,37.6695,17600.0
2013-04-17 12:05:00,48.95,49.0,48.93,48.93,32000.0,37.6695,37.708,37.6542,37.6542,32000.0
2013-04-17 12:10:00,48.94,48.99,48.92,48.95,15400.0,37.6619,37.7003,37.6465,37.6695,15400.0
2013-04-17 12:15:00,48.94,48.94,48.85,48.91,45800.0,37.6619,37.6619,37.5926,37.6388,45800.0
2013-04-17 12:20:00,48.91,48.91,48.8,48.88,24100.0,37.6388,37.6388,37.5541,37.6157,24100.0
2013-04-17 12:25:00,48.88,48.88,48.76,48.76,45000.0,37.6157,37.6157,37.5233,37.5233,45000.0
2013-04-17 12:30:00,48.76,48.8,48.76,48.78,54400.0,37.5233,37.5541,37.5233,37.5387,54400.0
2013-04-17 12:35:00,48.79,48.84,48.76,48.83,24100.0,37.5464,37.5849,37.5233,37.5772,24100.0
2013-04-17 12:40:00,48.83,48.83,48.78,48.8,25600.0,37.5772,37.5772,37.5387,37.5541,25600.0
2013-04-17 12:45:00,48.81,48.84,48.73,48.73,28500.0,37.5618,37.5849,37.5002,37.5002,28500.0
2013-04-17 12:50:00,48.73,48.82,48.73,48.8,34800.0,37.5002,37.5695,37.5002,37.5541,34800.0
2013-04-17 12:55:00,48.81,48.87,48.8,48.87,20000.0,37.5618,37.608,37.5541,37.608,20000.0
2013-04-17 13:00:00,48.87,48.94,48.86,48.91,20700.0,37.608,37.6619,37.6003,37.6388,20700.0
2013-04-17 13:05:00,48.92,48.92,48.85,48.85,17100.0,37.6465,37.6465,37.5926,37.5926,17100.0
2013-04-17 13:10:00,48.84,48.84,48.78,48.8,24500.0,37.5849,37.5849,37.5387,37.5541,24500.0
2013-04-17 13:15:00,48.8,48.83,48.8,48.81,28800.0,37.5541,37.5772,37.5541,37.5618,28800.0
2013-04-17 13:20:00,48.81,48.84,48.8,48.84,21800.0,37.5618,37.5849,37.5541,37.5849,21800.0
2013-04-17 13:25:00,48.84,48.88,48.8,48.87,28600.0,37.5849,37.6157,37.5541,37.608,28600.0
2013-04-17 13:30:00,48.87,48.88,48.84,48.86,20600.0,37.608,37.6157,37.5849,37.6003,20600.0
2013-04-17 13:35:00,48.86,48.92,48.85,48.91,17300.0,37.6003,37.6465,37.5926,37.6388,17300.0
2013-04-17 13:40:00,48.91,49.01,48.9,49.0,56400.0,37.6388,37.7157,37.6311,37.708,56400.0
2013-04-17 13:45:00,49.01,49.04,48.96,48.97,52100.0,37.7157,37.7388,37.6772,37.6849,52100.0
2013-04-17 13:50:00,48.97,49.02,48.94,48.97,99000.0,37.6849,37.7234,37.6619,37.6849,99000.0
2013-04-17 13:55:00,48.97,49.02,48.97,49.01,46900.0,37.6849,37.7234,37.6849,37.7157,46900.0
2013-04-17 14:00:00,49.01,49.05,48.99,49.0,83400.0,37.7157,37.7465,37.7003,37.708,83400.0
2013-04-17 14:05:00,49.0,49.14,49.0,49.1,136900.0,37.708,37.8158,37.708,37.785,136900.0
2013-04-17 14:10:00,49.1,49.14,49.08,49.1,56500.0,37.785,37.8158,37.7696,37.785,56500.0
2013-04-17 14:15:00,49.11,49.12,49.05,49.05,83000.0,37.7927,37.8004,37.7465,37.7465,83000.0
2013-04-17 14:20:00,49.05,49.17,49.05,49.16,36800.0,37.7465,37.8389,37.7465,37.8312,36800.0
2013-04-17 14:25:00,49.15,49.26,49.15,49.21,36100.0,37.8235,37.9081,37.8235,37.8696,36100.0
2013-04-17 14:30:00,49.21,49.24,49.16,49.2,44900.0,37.8696,37.8927,37.8312,37.8619,44900.0
2013-04-17 14:35:00,49.2,49.25,49.16,49.18,72300.0,37.8619,37.9004,37.8312,37.8465,72300.0
2013-04-17 14:40:00,49.17,49.17,49.08,49.09,36000.0,37.8389,37.8389,37.7696,37.7773,36000.0
2013-04-17 14:45:00,49.1,49.18,49.09,49.1,57100.0,37.785,37.8465,37.7773,37.785,57100.0
2013-04-17 14:50:00,49.1,49.1,49.03,49.06,32600.0,37.785,37.785,37.7311,37.7542,32600.0
2013-04-17 14:55:00,49.05,49.13,49.05,49.08,39900.0,37.7465,37.8081,37.7465,37.7696,39900.0
2013-04-17 15:00:00,49.07,49.09,49.04,49.09,24600.0,37.7619,37.7773,37.7388,37.7773,24600.0
2013-04-17 15:05:00,49.1,49.13,49.06,49.11,24000.0,37.785,37.8081,37.7542,37.7927,24000.0
2013-04-17 15:10:00,49.11,49.14,49.06,49.11,21900.0,37.7927,37.8158,37.7542,37.7927,21900.0
2013-04-17 15:15:00,49.12,49.2,49.11,49.13,37100.0,37.8004,37.8619,37.7927,37.8081,37100.0
2013-04-17 15:20:00,49.13,49.16,49.1,49.15,31100.0,37.8081,37.8312,37.785,37.8235,31100.0
2013-04-17 15:25:00,49.14,49.16,49.09,49.1,32600.0,37.8158,37.8312,37.7773,37.785,32600.0
2013-04-17 15:30:00,49.11,49.11,49.03,49.04,39700.0,37.7927,37.7927,37.7311,37.7388,39700.0
2013-04-17 15:35:00,49.04,49.06,48.98,49.02,53900.0,37.7388,37.7542,37.6926,37.7234,53900.0
2013-04-17 15:40:00,49.02,49.06,49.01,49.05,31900.0,37.7234,37.7542,37.7157,37.7465,31900.0
2013-04-17 15:45:00,49.05,49.13,49.01,49.12,114500.0,37.7465,37.8081,37.7157,37.8004,114500.0
2013-04-17 15:50:00,49.11,49.13,49.1,49.12,98400.0,37.7927,37.8081,37.785,37.8004,98400.0
2013-04-17 15:55:00,49.12,49.15,49.07,49.08,169700.0,37.8004,37.8235,37.7619,37.7696,169700.0
2013-04-18 09:30:00,48.9,49.0,48.81,48.91,85300.0,37.6311,37.708,37.5618,37.6388,85300.0
2013-04-18 09:35:00,48.89,48.96,48.83,48.83,122000.0,37.6234,37.6772,37.5772,37.5772,122000.0
2013-04-18 09:40:00,48.88,48.92,48.83,48.91,23300.0,37.6157,37.6465,37.5772,37.6388,23300.0
2013-04-18 09:45:00,48.89,48.92,48.73,48.73,58200.0,37.6234,37.6465,37.5002,37.5002,58200.0
2013-04-18 09:50:00,48.76,48.76,48.59,48.61,57400.0,37.5233,37.5233,37.3925,37.4079,57400.0
2013-04-18 09:55:00,48.59,48.61,48.5,48.53,32700.0,37.3925,37.4079,37.3233,37.3463,32700.0
2013-04-18 10:00:00,48.54,48.55,48.5,48.51,90200.0,37.354,37.3617,37.3233,37.3309,90200.0
2013-04-18 10:05:00,48.52,48.56,48.35,48.36,71700.0,37.3386,37.3694,37.2078,37.2155,71700.0
2013-04-18 10:10:00,48.36,48.36,48.29,48.36,102400.0,37.2155,37.2155,37.1616,37.2155,102400.0
2013-04-18 10:15:00,48.36,48.36,48.31,48.34,91000.0,37.2155,37.2155,37.177,37.2001,91000.0
2013-04-18 10:20:00,48.34,48.39,48.33,48.37,67100.0,37.2001,37.2386,37.1924,37.2232,67100.0
2013-04-18 10:25:00,48.37,48.39,48.33,48.36,75100.0,37.2232,37.2386,37.1924,37.2155,75100.0
2013-04-18 10:30:00,48.35,48.52,48.35,48.49,53700.0,37.2078,37.3386,37.2078,37.3156,53700.0
2013-04-18 10:35:00,48.5,48.57,48.44,48.53,65000.0,37.3233,37.3771,37.2771,37.3463,65000.0
2013-04-18 10:40:00,48.53,48.56,48.5,48.55,33500.0,37.3463,37.3694,37.3233,37.3617,33500.0
2013-04-18 10:45:00,48.55,48.61,48.53,48.61,50200.0,37.3617,37.4079,37.3463,37.4079,50200.0
2013-04-18 10:50:00,48.61,48.68,48.59,48.67,44600.0,37.4079,37.4618,37.3925,37.4541,44600.0
2013-04-18 10:55:00,48.66,48.73,48.63,48.72,59300.0,37.4464,37.5002,37.4233,37.4926,59300.0
2013-04-18 11:00:00,48.72,48.73,48.63,48.68,58700.0,37.4926,37.5002,37.4233,37.4618,58700.0
2013-04-18 11:05:00,48.69,48.7,48.64,48.69,41400.0,37.4695,37.4772,37.431,37.4695,41400.0
2013-04-18 11:10:00,48.7,48.77,48.7,48.76,33700.0,37.4772,37.531,37.4772,37.5233,33700.0
2013-04-18 11:15:00,48.76,48.81,48.74,48.75,40200.0,37.5233,37.5618,37.5079,37.5156,40200.0
2013-04-18 11:20:00,48.74,48.75,48.71,48.73,27900.0,37.5079,37.5156,37.4849,37.5002,27900.0
2013-04-18 11:25:00,48.73,48.78,48.67,48.67,48200.0,37.5002,37.5387,37.4541,37.4541,48200.0
2013-04-18 11:30:00,48.67,48.7,48.64,48.64,60400.0,37.4541,37.4772,37.431,37.431,60400.0
2013-04-18 11:35:00,48.63,48.65,48.6,48.61,33000.0,37.4233,37.4387,37.4002,37.4079,33000.0
2013-04-18 11:40:00,48.6,48.61,48.56,48.56,55700.0,37.4002,37.4079,37.3694,37.3694,55700.0
2013-04-18 11:45:00,48.56,48.61,48.54,48.57,36500.0,37.3694,37.4079,37.354,37.3771,36500.0
2013-04-18 11:50:00,48.57,48.58,48.5,48.58,27800.0,37.3771,37.3848,37.3233,37.3848,27800.0
2013-04-18 11:55:00,48.58,48.61,48.56,48.6,34100.0,37.3848,37.4079,37.3694,37.4002,34100.0
2013-04-18 12:00:00,48.61,48.61,48.55,48.55,28400.0,37.4079,37.4079,37.3617,37.3617,28400.0
2013-04-18 12:05:00,48.55,48.59,48.54,48.58,27300.0,37.3617,37.3925,37.354,37.3848,27300.0
2013-04-18 12:10:00,48.58,48.61,48.57,48.6,24000.0,37.3848,37.4079,37.3771,37.4002,24000.0
2013-04-18 12:15:00,48.6,48.61,48.52,48.6,69800.0,37.4002,37.4079,37.3386,37.4002,69800.0
2013-04-18 12:20:00,48.6,48.6,48.51,48.55,48200.0,37.4002,37.4002,37.3309,37.3617,48200.0
2013-04-18 12:25:00,48.56,48.6,48.54,48.55,30400.0,37.3694,37.4002,37.354,37.3617,30400.0
2013-04-18 12:30:00,48.55,48.61,48.55,48.61,34500.0,37.3617,37.4079,37.3617,37.4079,34500.0
2013-04-18 12:35:00,48.61,48.61,48.57,48.58,57700.0,37.4079,37.4079,37.3771,37.3848,57700.0
2013-04-18 12:40:00,48.58,48.58,48.55,48.56,48600.0,37.3848,37.3848,37.3617,37.3694,48600.0
2013-04-18 12:45:00,48.56,48.58,48.55,48.57,37000.0,37.3694,37.3848,37.3617,37.3771,37000.0
2013-04-18 12:50:00,48.56,48.58,48.56,48.58,36500.0,37.3694,37.3848,37.3694,37.3848,36500.0
2013-04-18 12:55:00,48.58,48.58,48.55,48.55,57000.0,37.3848,37.3848,37.3617,37.3617,57000.0
2013-04-18 13:00:00,48.55,48.59,48.55,48.59,57200.0,37.3617,37.3925,37.3617,37.3925,57200.0
2013-04-18 13:05:00,48.59,48.61,48.57,48.59,72500.0,37.3925,37.4079,37.3771,37.3925,72500.0
2013-04-18 13:10:00,48.59,48.63,48.59,48.61,77000.0,37.3925,37.4233,37.3925,37.4079,77000.0
2013-04-18 13:15:00,48.61,48.63,48.59,48.59,23200.0,37.4079,37.4233,37.3925,37.3925,23200.0
2013-04-18 13:20:00,48.58,48.61,48.57,48.58,38300.0,37.3848,37.4079,37.3771,37.3848,38300.0
2013-04-18 13:25:00,48.59,48.6,48.58,48.6,24000.0,37.3925,37.4002,37.3848,37.4002,24000.0
2013-04-18 13:30:00,48.61,48.62,48.59,48.59,25400.0,37.4079,37.4156,37.3925,37.3925,25400.0
2013-04-18 13:35:00,48.59,48.62,48.58,48.61,40800.0,37.3925,37.4156,37.3848,37.4079,40800.0
2013-04-18 13:40:00,48.62,48.64,48.59,48.62,38500.0,37.4156,37.431,37.3925,37.4156,38500.0
2013-04-18 13:45:00,48.61,48.61,48.57,48.58,21200.0,37.4079,37.4079,37.3771,37.3848,21200.0
2013-04-18 13:50:00,48.59,48.61,48.59,48.59,24300.0,37.3925,37.4079,37.3925,37.3925,24300.0
2013-04-18 13:55:00,48.59,48.6,48.57,48.57,25200.0,37.3925,37.4002,37.3771,37.3771,25200.0
2013-04-18 14:00:00,48.58,48.58,48.54,48.56,28300.0,37.3848,37.3848,37.354,37.3694,28300.0
2013-04-18 14:05:00,48.57,48.58,48.52,48.52,25900.0,37.3771,37.3848,37.3386,37.3386,25900.0
2013-04-18 14:10:00,48.53,48.53,48.45,48.48,30300.0,37.3463,37.3463,37.2848,37.3079,30300.0
2013-04-18 14:15:00,48.49,48.52,48.48,48.52,33600.0,37.3156,37.3386,37.3079,37.3386,33600.0
2013-04-18 14:20:00,48.52,48.58,48.47,48.52,55700.0,37.3386,37.3848,37.3002,37.3386,55700.0
2013-04-18 14:25:00,48.52,48.53,48.46,48.5,35900.0,37.3386,37.3463,37.2925,37.3233,35900.0
2013-04-18 14:30:00,48.5,48.52,48.45,48.45,27700.0,37.3233,37.3386,37.2848,37.2848,27700.0
2013-04-18 14:35:00,48.46,48.47,48.44,48.44,16200.0,37.2925,37.3002,37.2771,37.2771,16200.0
2013-04-18 14:40:00,48.43,48.43,48.35,48.35,43900.0,37.2694,37.2694,37.2078,37.2078,43900.0
2013-04-18 14:45:00,48.34,48.38,48.31,48.34,28300.0,37.2001,37.2309,37.177,37.2001,28300.0
2013-04-18 14:50:00,48.34,48.34,48.29,48.33,24700.0,37.2001,37.2001,37.1616,37.1924,24700.0
2013-04-18 14:55:00,48.33,48.34,48.22,48.27,68300.0,37.1924,37.2001,37.1078,37.1463,68300.0
2013-04-18 15:00:00,48.28,48.31,48.27,48.28,18700.0,37.1539,37.177,37.1463,37.1539,18700.0
2013-04-18 15:05:00,48.27,48.36,48.27,48.32,160200.0,37.1463,37.2155,37.1463,37.1847,160200.0
2013-04-18 15:10:00,48.32,48.46,48.32,48.45,28900.0,37.1847,37.2925,37.1847,37.2848,28900.0
2013-04-18 15:15:00,48.45,48.45,48.4,48.41,37100.0,37.2848,37.2848,37.2463,37.254,37100.0
2013-04-18 15:20:00,48.41,48.42,48.35,48.39,36500.0,37.254,37.2617,37.2078,37.2386,36500.0
2013-04-18 15:25:00,48.4,48.46,48.4,48.46,45500.0,37.2463,37.2925,37.2463,37.2925,45500.0
2013-04-18 15:30:00,48.46,48.53,48.46,48.49,58200.0,37.2925,37.3463,37.2925,37.3156,58200.0
2013-04-18 15:35:00,48.49,48.5,48.45,48.47,66600.0,37.3156,37.3233,37.2848,37.3002,66600.0
2013-04-18 15:40:00,48.47,48.52,48.47,48.52,107500.0,37.3002,37.3386,37.3002,37.3386,107500.0
2013-04-18 15:45:00,48.51,48.56,48.44,48.55,224900.0,37.3309,37.3694,37.2771,37.3617,224900.0
2013-04-18 15:50:00,48.55,48.56,48.52,48.53,159100.0,37.3617,37.3694,37.3386,37.3463,159100.0
2013-04-18 15:55:00,48.52,48.53,48.41,48.44,256700.0,37.3386,37.3463,37.254,37.2771,256700.0
2013-04-19 09:30:00,48.64,48.7,48.62,48.7,243800.0,37.431,37.4772,37.4156,37.4772,243800.0
2013-04-19 09:35:00,48.68,48.89,48.68,48.86,15700.0,37.4618,37.6234,37.4618,37.6003,15700.0
2013-04-19 09:40:00,48.93,48.95,48.73,48.75,25900.0,37.6542,37.6695,37.5002,37.5156,25900.0
2013-04-19 09:45:00,48.74,48.74,48.54,48.57,25300.0,37.5079,37.5079,37.354,37.3771,25300.0
2013-04-19 09:50:00,48.54,48.65,48.54,48.62,16200.0,37.354,37.4387,37.354,37.4156,16200.0
2013-04-19 09:55:00,48.61,48.67,48.58,48.62,15000.0,37.4079,37.4541,37.3848,37.4156,15000.0
2013-04-19 10:00:00,48.63,48.7,48.56,48.67,24000.0,37.4233,37.4772,37.3694,37.4541,24000.0
2013-04-19 10:05:00,48.7,48.75,48.68,48.73,20100.0,37.4772,37.5156,37.4618,37.5002,20100.0
2013-04-19 10:10:00,48.74,48.74,48.67,48.7,30500.0,37.5079,37.5079,37.4541,37.4772,30500.0
2013-04-19 10:15:00,48.72,48.72,48.55,48.62,33600.0,37.4926,37.4926,37.3617,37.4156,33600.0
2013-04-19 10:20:00,48.61,48.62,48.57,48.58,18500.0,37.4079,37.4156,37.3771,37.3848,18500.0
2013-04-19 10:25:00,48.58,48.68,48.54,48.62,24000.0,37.3848,37.4618,37.354,37.4156,24000.0
2013-04-19 10:30:00,48.63,48.72,48.63,48.71,22500.0,37.4233,37.4926,37.4233,37.4849,22500.0
2013-04-19 10:35:00,48.71,48.72,48.63,48.63,27500.0,37.4849,37.4926,37.4233,37.4233,27500.0
2013-04-19 10:40:00,48.64,48.69,48.62,48.68,39800.0,37.431,37.4695,37.4156,37.4618,39800.0
2013-04-19 10:45:00,48.69,48.69,48.64,48.64,11700.0,37.4695,37.4695,37.431,37.431,11700.0
2013-04-19 10:50:00,48.64,48.71,48.63,48.69,15600.0,37.431,37.4849,37.4233,37.4695,15600.0
2013-04-19 10:55:00,48.71,48.74,48.69,48.7,17300.0,37.4849,37.5079,37.4695,37.4772,17300.0
2013-04-19 11:00:00,48.71,48.73,48.68,48.71,23400.0,37.4849,37.5002,37.4618,37.4849,23400.0
2013-04-19 11:05:00,48.7,48.79,48.7,48.77,18700.0,37.4772,37.5464,37.4772,37.531,18700.0
2013-04-19 11:10:00,48.77,48.82,48.75,48.82,15900.0,37.531,37.5695,37.5156,37.5695,15900.0
2013-04-19 11:15:00,48.81,48.81,48.76,48.79,19000.0,37.5618,37.5618,37.5233,37.5464,19000.0
2013-04-19 11:20:00,48.79,48.85,48.79,48.85,9000.0,37.5464,37.5926,37.5464,37.5926,9000.0
2013-04-19 11:25:00,48.84,48.88,48.79,48.81,18700.0,37.5849,37.6157,37.5464,37.5618,18700.0
2013-04-19 11:30:00,48.81,48.89,48.81,48.87,11900.0,37.5618,37.6234,37.5618,37.608,11900.0
2013-04-19 11:35:00,48.87,48.89,48.86,48.87,40300.0,37.608,37.6234,37.6003,37.608,40300.0
2013-04-19 11:40:00,48.86,48.89,48.83,48.89,24100.0,37.6003,37.6234,37.5772,37.6234,24100.0
2013-04-19 11:45:00,48.89,48.91,48.86,48.9,34600.0,37.6234,37.6388,37.6003,37.6311,34600.0
2013-04-19 11:50:00,48.89,48.91,48.89,48.9,17100.0,37.6234,37.6388,37.6234,37.6311,17100.0
2013-04-19 11:55:00,48.89,48.95,48.88,48.9,18400.0,37.6234,37.6695,37.6157,37.6311,18400.0
2013-04-19 12:00:00,48.9,48.91,48.86,48.89,16200.0,37.6311,37.6388,37.6003,37.6234,16200.0
2013-04-19 12:05:00,48.88,48.89,48.83,48.83,11300.0,37.6157,37.6234,37.5772,37.5772,11300.0
2013-04-19 12:10:00,48.84,48.88,48.83,48.87,12800.0,37.5849,37.6157,37.5772,37.608,12800.0
2013-04-19 12:15:00,48.88,48.88,48.84,48.87,19300.0,37.6157,37.6157,37.5849,37.608,19300.0
2013-04-19 12:20:00,48.86,48.87,48.84,48.85,17100.0,37.6003,37.608,37.5849,37.5926,17100.0
2013-04-19 12:25:00,48.85,48.87,48.85,48.87,8500.0,37.5926,37.608,37.5926,37.608,8500.0
2013-04-19 12:30:00,48.88,48.9,48.82,48.83,14500.0,37.6157,37.6311,37.5695,37.5772,14500.0
2013-04-19 12:35:00,48.84,48.85,48.83,48.83,7600.0,37.5849,37.5926,37.5772,37.5772,7600.0
2013-04-19 12:40:00,48.84,48.85,48.82,48.84,11700.0,37.5849,37.5926,37.5695,37.5849,11700.0
2013-04-19 12:45:00,48.83,48.83,48.76,48.76,13200.0,37.5772,37.5772,37.5233,37.5233,13200.0
2013-04-19 12:50:00,48.77,48.8,48.75,48.8,7400.0,37.531,37.5541,37.5156,37.5541,7400.0
2013-04-19 12:55:00,48.81,48.83,48.78,48.79,21600.0,37.5618,37.5772,37.5387,37.5464,21600.0
2013-04-19 13:00:00,48.79,48.85,48.79,48.84,7900.0,37.5464,37.5926,37.5464,37.5849,7900.0
2013-04-19 13:05:00,48.83,48.84,48.8,48.8,9900.0,37.5772,37.5849,37.5541,37.5541,9900.0
2013-04-19 13:10:00,48.8,48.86,48.8,48.85,14300.0,37.5541,37.6003,37.5541,37.5926,14300.0
2013-04-19 13:15:00,48.85,48.86,48.84,48.84,12800.0,37.5926,37.6003,37.5849,37.5849,12800.0
2013-04-19 13:20:00,48.84,48.91,48.83,48.9,22500.0,37.5849,37.6388,37.5772,37.6311,22500.0
2013-04-19 13:25:00,48.9,48.91,48.86,48.91,13500.0,37.6311,37.6388,37.6003,37.6388,13500.0
2013-04-19 13:30:00,48.91,48.91,48.85,48.87,19900.0,37.6388,37.6388,37.5926,37.608,19900.0
2013-04-19 13:35:00,48.88,48.91,48.88,48.89,7500.0,37.6157,37.6388,37.6157,37.6234,7500.0
2013-04-19 13:40:00,48.9,48.9,48.88,48.9,8600.0,37.6311,37.6311,37.6157,37.6311,8600.0
2013-04-19 13:45:00,48.89,48.94,48.89,48.92,17900.0,37.6234,37.6619,37.6234,37.6465,17900.0
2013-04-19 13:50:00,48.91,48.95,48.9,48.93,9400.0,37.6388,37.6695,37.6311,37.6542,9400.0
2013-04-19 13:55:00,48.94,48.94,48.92,48.92,9700.0,37.6619,37.6619,37.6465,37.6465,9700.0
2013-04-19 14:00:00,48.92,48.94,48.91,48.91,11000.0,37.6465,37.6619,37.6388,37.6388,11000.0
2013-04-19 14:05:00,48.91,48.96,48.9,48.94,13400.0,37.6388,37.6772,37.6311,37.6619,13400.0
2013-04-19 14:10:00,48.95,48.98,48.95,48.95,9400.0,37.6695,37.6926,37.6695,37.6695,9400.0
2013-04-19 14:15:00,48.95,48.97,48.93,48.94,11300.0,37.6695,37.6849,37.6542,37.6619,11300.0
2013-04-19 14:20:00,48.94,48.95,48.92,48.93,19800.0,37.6619,37.6695,37.6465,37.6542,19800.0
2013-04-19 14:25:00,48.94,48.96,48.92,48.93,13000.0,37.6619,37.6772,37.6465,37.6542,13000.0
2013-04-19 14:30:00,48.93,48.96,48.92,48.95,11800.0,37.6542,37.6772,37.6465,37.6695,11800.0
2013-04-19 14:35:00,48.96,48.97,48.92,48.93,24500.0,37.6772,37.6849,37.6465,37.6542,24500.0
2013-04-19 14:40:00,48.92,48.93,48.89,48.91,9500.0,37.6465,37.6542,37.6234,37.6388,9500.0
2013-04-19 14:45:00,48.91,48.92,48.86,48.88,8100.0,37.6388,37.6465,37.6003,37.6157,8100.0
2013-04-19 14:50:00,48.89,48.93,48.89,48.93,26600.0,37.6234,37.6542,37.6234,37.6542,26600.0
2013-04-19 14:55:00,48.93,48.94,48.91,48.92,9800.0,37.6542,37.6619,37.6388,37.6465,9800.0
2013-04-19 15:00:00,48.91,48.92,48.87,48.89,15200.0,37.6388,37.6465,37.608,37.6234,15200.0
2013-04-19 15:05:00,48.89,48.97,48.89,48.94,40700.0,37.6234,37.6849,37.6234,37.6619,40700.0
2013-04-19 15:10:00,48.93,48.96,48.93,48.94,15800.0,37.6542,37.6772,37.6542,37.6619,15800.0
2013-04-19 15:15:00,48.94,48.95,48.89,48.91,60400.0,37.6619,37.6695,37.6234,37.6388,60400.0
2013-04-19 15:20:00,48.91,48.98,48.91,48.94,35900.0,37.6388,37.6926,37.6388,37.6619,35900.0
2013-04-19 15:25:00,48.95,48.99,48.95,48.97,23800.0,37.6695,37.7003,37.6695,37.6849,23800.0
2013-04-19 15:30:00,48.98,49.0,48.94,48.96,37000.0,37.6926,37.708,37.6619,37.6772,37000.0
2013-04-19 15:35:00,48.96,49.0,48.95,48.97,52600.0,37.6772,37.708,37.6695,37.6849,52600.0
2013-04-19 15:40:00,48.97,49.01,48.97,49.0,33800.0,37.6849,37.7157,37.6849,37.708,33800.0
2013-04-19 15:45:00,49.01,49.02,48.98,48.99,57500.0,37.7157,37.7234,37.6926,37.7003,57500.0
2013-04-19 15:50:00,49.0,49.0,48.95,48.96,108000.0,37.708,37.708,37.6695,37.6772,108000.0
2013-04-19 15:55:00,48.97,49.02,48.95,48.97,254900.0,37.6849,37.7234,37.6695,37.6849,254900.0
2013-04-22 09:30:00,48.96,49.16,48.84,49.06,62300.0,37.6772,37.8312,37.5849,37.7542,62300.0
2013-04-22 09:35:00,49.05,49.05,48.72,48.75,38000.0,37.7465,37.7465,37.4926,37.5156,38000.0
2013-04-22 09:40:00,48.77,48.78,48.68,48.77,36100.0,37.531,37.5387,37.4618,37.531,36100.0
2013-04-22 09:45:00,48.77,48.84,48.6,48.61,30400.0,37.531,37.5849,37.4002,37.4079,30400.0
2013-04-22 09:50:00,48.61,48.62,48.56,48.58,20200.0,37.4079,37.4156,37.3694,37.3848,20200.0
2013-04-22 09:55:00,48.59,48.63,48.59,48.6,23200.0,37.3925,37.4233,37.3925,37.4002,23200.0
2013-04-22 10:00:00,48.62,48.64,48.56,48.62,27300.0,37.4156,37.431,37.3694,37.4156,27300.0
2013-04-22 10:05:00,48.63,48.63,48.55,48.55,21500.0,37.4233,37.4233,37.3617,37.3617,21500.0
2013-04-22 10:10:00,48.56,48.6,48.54,48.6,22600.0,37.3694,37.4002,37.354,37.4002,22600.0
2013-04-22 10:15:00,48.6,48.6,48.55,48.58,21400.0,37.4002,37.4002,37.3617,37.3848,21400.0
2013-04-22 10:20:00,48.57,48.58,48.51,48.51,22600.0,37.3771,37.3848,37.3309,37.3309,22600.0
2013-04-22 10:25:00,48.52,48.54,48.51,48.54,20800.0,37.3386,37.354,37.3309,37.354,20800.0
2013-04-22 10:30:00,48.53,48.6,48.5,48.56,31700.0,37.3463,37.4002,37.3233,37.3694,31700.0
2013-04-22 10:35:00,48.57,48.59,48.5,48.58,11400.0,37.3771,37.3925,37.3233,37.3848,11400.0
2013-04-22 10:40:00,48.56,48.59,48.54,48.56,14400.0,37.3694,37.3925,37.354,37.3694,14400.0
2013-04-22 10:45:00,48.58,48.67,48.58,48.64,21600.0,37.3848,37.4541,37.3848,37.431,21600.0
2013-04-22 10:50:00,48.65,48.68,48.63,48.63,28400.0,37.4387,37.4618,37.4233,37.4233,28400.0
2013-04-22 10:55:00,48.63,48.67,48.6,48.67,24000.0,37.4233,37.4541,37.4002,37.4541,24000.0
2013-04-22 11:00:00,48.67,48.68,48.61,48.61,19500.0,37.4541,37.4618,37.4079,37.4079,19500.0
2013-04-22 11:05:00,48.6,48.63,48.59,48.6,17200.0,37.4002,37.4233,37.3925,37.4002,17200.0
2013-04-22 11:10:00,48.61,48.66,48.59,48.64,38100.0,37.4079,37.4464,37.3925,37.431,38100.0
2013-04-22 11:15:00,48.64,48.73,48.64,48.73,42600.0,37.431,37.5002,37.431,37.5002,42600.0
2013-04-22 11:20:00,48.72,48.75,48.71,48.71,20800.0,37.4926,37.5156,37.4849,37.4849,20800.0
2013-04-22 11:25:00,48.71,48.72,48.69,48.71,14200.0,37.4849,37.4926,37.4695,37.4849,14200.0
2013-04-22 11:30:00,48.71,48.73,48.71,48.72,8000.0,37.4849,37.5002,37.4849,37.4926,8000.0
2013-04-22 11:35:00,48.73,48.78,48.73,48.78,10300.0,37.5002,37.5387,37.5002,37.5387,10300.0
2013-04-22 11:40:00,48.77,48.79,48.77,48.79,11600.0,37.531,37.5464,37.531,37.5464,11600.0
2013-04-22 11:45:00,48.78,48.79,48.76,48.76,9600.0,37.5387,37.5464,37.5233,37.5233,9600.0
2013-04-22 11:50:00,48.77,48.8,48.76,48.8,14900.0,37.531,37.5541,37.5233,37.5541,14900.0
2013-04-22 11:55:00,48.81,48.87,48.8,48.87,14300.0,37.5618,37.608,37.5541,37.608,14300.0
2013-04-22 12:00:00,48.87,48.88,48.86,48.86,11000.0,37.608,37.6157,37.6003,37.6003,11000.0
2013-04-22 12:05:00,48.86,48.93,48.86,48.92,16100.0,37.6003,37.6542,37.6003,37.6465,16100.0
2013-04-22 12:10:00,48.92,48.92,48.88,48.88,10200.0,37.6465,37.6465,37.6157,37.6157,10200.0
2013-04-22 12:15:00,48.88,48.89,48.86,48.89,19000.0,37.6157,37.6234,37.6003,37.6234,19000.0
2013-04-22 12:20:00,48.88,48.95,48.88,48.95,16900.0,37.6157,37.6695,37.6157,37.6695,16900.0
2013-04-22 12:25:00,48.94,48.98,48.93,48.97,23500.0,37.6619,37.6926,37.6542,37.6849,23500.0
2013-04-22 12:30:00,48.98,48.98,48.91,48.93,27400.0,37.6926,37.6926,37.6388,37.6542,27400.0
2013-04-22 12:35:00,48.95,49.0,48.93,49.0,17500.0,37.6695,37.708,37.6542,37.708,17500.0
2013-04-22 12:40:00,49.0,49.02,48.99,49.01,17300.0,37.708,37.7234,37.7003,37.7157,17300.0
2013-04-22 12:45:00,49.01,49.03,49.01,49.01,10900.0,37.7157,37.7311,37.7157,37.7157,10900.0
2013-04-22 12:50:00,49.01,49.01,48.96,48.99,11900.0,37.7157,37.7157,37.6772,37.7003,11900.0
2013-04-22 12:55:00,48.99,49.0,48.96,48.97,9300.0,37.7003,37.708,37.6772,37.6849,9300.0
2013-04-22 13:00:00,48.97,48.97,48.93,48.94,11200.0,37.6849,37.6849,37.6542,37.6619,11200.0
2013-04-22 13:05:00,48.94,48.97,48.94,48.95,20700.0,37.6619,37.6849,37.6619,37.6695,20700.0
2013-04-22 13:10:00,48.95,48.98,48.93,48.94,13900.0,37.6695,37.6926,37.6542,37.6619,13900.0
2013-04-22 13:15:00,48.93,48.94,48.92,48.94,10400.0,37.6542,37.6619,37.6465,37.6619,10400.0
2013-04-22 13:20:00,48.93,49.0,48.93,48.99,14500.0,37.6542,37.708,37.6542,37.7003,14500.0
2013-04-22 13:25:00,48.99,49.0,48.98,48.99,8600.0,37.7003,37.708,37.6926,37.7003,8600.0
2013-04-22 13:30:00,49.01,49.03,49.0,49.03,8300.0,37.7157,37.7311,37.708,37.7311,8300.0
2013-04-22 13:35:00,49.03,49.05,49.03,49.04,7600.0,37.7311,37.7465,37.7311,37.7388,7600.0
2013-04-22 13:40:00,49.05,49.08,49.04,49.08,17900.0,37.7465,37.7696,37.7388,37.7696,17900.0
2013-04-22 13:45:00,49.08,49.09,49.06,49.06,15700.0,37.7696,37.7773,37.7542,37.7542,15700.0
2013-04-22 13:50:00,49.07,49.09,49.05,49.07,10900.0,37.7619,37.7773,37.7465,37.7619,10900.0
2013-04-22 13:55:00,49.07,49.07,49.02,49.02,15900.0,37.7619,37.7619,37.7234,37.7234,15900.0
2013-04-22 14:00:00,49.02,49.06,49.02,49.05,9300.0,37.7234,37.7542,37.7234,37.7465,9300.0
2013-04-22 14:05:00,49.04,49.04,49.01,49.01,11300.0,37.7388,37.7388,37.7157,37.7157,11300.0
2013-04-22 14:10:00,49.01,49.02,48.99,49.01,8500.0,37.7157,37.7234,37.7003,37.7157,8500.0
2013-04-22 14:15:00,49.01,49.06,49.01,49.06,11400.0,37.7157,37.7542,37.7157,37.7542,11400.0
2013-04-22 14:20:00,49.05,49.08,49.05,49.07,13400.0,37.7465,37.7696,37.7465,37.7619,13400.0
2013-04-22 14:25:00,49.07,49.1,49.06,49.06,12300.0,37.7619,37.785,37.7542,37.7542,12300.0
2013-04-22 14:30:00,49.07,49.08,49.05,49.07,12200.0,37.7619,37.7696,37.7465,37.7619,12200.0
2013-04-22 14:35:00,49.07,49.11,49.06,49.1,8500.0,37.7619,37.7927,37.7542,37.785,8500.0
2013-04-22 14:40:00,49.11,49.14,49.09,49.1,12300.0,37.7927,37.8158,37.7773,37.785,12300.0
2013-04-22 14:45:00,49.1,49.11,49.08,49.08,5600.0,37.785,37.7927,37.7696,37.7696,5600.0
2013-04-22 14:50:00,49.08,49.1,49.06,49.1,11500.0,37.7696,37.785,37.7542,37.785,11500.0
2013-04-22 14:55:00,49.09,49.1,49.08,49.09,7500.0,37.7773,37.785,37.7696,37.7773,7500.0
2013-04-22 15:00:00,49.09,49.1,49.06,49.07,10000.0,37.7773,37.785,37.7542,37.7619,10000.0
2013-04-22 15:05:00,49.08,49.09,49.05,49.06,9000.0,37.7696,37.7773,37.7465,37.7542,9000.0
2013-04-22 15:10:00,49.05,49.08,49.05,49.07,20200.0,37.7465,37.7696,37.7465,37.7619,20200.0
2013-04-22 15:15:00,49.07,49.07,49.05,49.06,22700.0,37.7619,37.7619,37.7465,37.7542,22700.0
2013-04-22 15:20:00,49.06,49.07,49.04,49.04,20400.0,37.7542,37.7619,37.7388,37.7388,20400.0
2013-04-22 15:25:00,49.04,49.06,49.0,49.02,15700.0,37.7388,37.7542,37.708,37.7234,15700.0
2013-04-22 15:30:00,49.03,49.05,49.01,49.05,23400.0,37.7311,37.7465,37.7157,37.7465,23400.0
2013-04-22 15:35:00,49.05,49.06,49.0,49.05,29800.0,37.7465,37.7542,37.708,37.7465,29800.0
2013-04-22 15:40:00,49.05,49.06,49.04,49.04,16100.0,37.7465,37.7542,37.7388,37.7388,16100.0
2013-04-22 15:45:00,49.05,49.05,48.99,49.01,52100.0,37.7465,37.7465,37.7003,37.7157,52100.0
2013-04-22 15:50:00,49.0,49.01,48.95,48.98,71400.0,37.708,37.7157,37.6695,37.6926,71400.0
2013-04-22 15:55:00,48.98,49.0,48.93,48.99,128300.0,37.6926,37.708,37.6542,37.7003,128300.0
2013-04-23 09:30:00,49.39,49.5,49.36,49.48,78000.0,38.0082,38.0928,37.9851,38.0774,78000.0
2013-04-23 09:35:00,49.49,49.66,49.48,49.58,39100.0,38.0851,38.2159,38.0774,38.1544,39100.0
2013-04-23 09:40:00,49.58,49.77,49.58,49.77,51300.0,38.1544,38.3006,38.1544,38.3006,51300.0
2013-04-23 09:45:00,49.77,49.88,49.74,49.83,72500.0,38.3006,38.3852,38.2775,38.3468,72500.0
2013-04-23 09:50:00,49.83,49.88,49.8,49.82,27700.0,38.3468,38.3852,38.3237,38.3391,27700.0
2013-04-23 09:55:00,49.81,49.85,49.78,49.82,24500.0,38.3314,38.3621,38.3083,38.3391,24500.0
2013-04-23 10:00:00,49.83,49.86,49.78,49.8,31500.0,38.3468,38.3698,38.3083,38.3237,31500.0
2013-04-23 10:05:00,49.8,49.81,49.76,49.77,35800.0,38.3237,38.3314,38.2929,38.3006,35800.0
2013-04-23 10:10:00,49.77,49.89,49.76,49.81,63600.0,38.3006,38.3929,38.2929,38.3314,63600.0
2013-04-23 10:15:00,49.81,49.92,49.78,49.91,38900.0,38.3314,38.416,38.3083,38.4083,38900.0
2013-04-23 10:20:00,49.91,49.95,49.91,49.93,24400.0,38.4083,38.4391,38.4083,38.4237,24400.0
2013-04-23 10:25:00,49.94,49.94,49.82,49.91,39500.0,38.4314,38.4314,38.3391,38.4083,39500.0
2013-04-23 10:30:00,49.92,49.98,49.89,49.92,29600.0,38.416,38.4622,38.3929,38.416,29600.0
2013-04-23 10:35:00,49.93,49.93,49.86,49.91,46000.0,38.4237,38.4237,38.3698,38.4083,46000.0
2013-04-23 10:40:00,49.9,49.91,49.87,49.87,26500.0,38.4006,38.4083,38.3775,38.3775,26500.0
2013-04-23 10:45:00,49.86,49.96,49.85,49.9,33400.0,38.3698,38.4468,38.3621,38.4006,33400.0
2013-04-23 10:50:00,49.9,49.94,49.88,49.91,26400.0,38.4006,38.4314,38.3852,38.4083,26400.0
2013-04-23 10:55:00,49.92,49.95,49.83,49.84,28800.0,38.416,38.4391,38.3468,38.3545,28800.0
2013-04-23 11:00:00,49.85,49.94,49.85,49.93,16700.0,38.3621,38.4314,38.3621,38.4237,16700.0
2013-04-23 11:05:00,49.92,49.96,49.92,49.94,16100.0,38.416,38.4468,38.416,38.4314,16100.0
2013-04-23 11:10:00,49.94,49.97,49.88,49.89,22400.0,38.4314,38.4545,38.3852,38.3929,22400.0
2013-04-23 11:15:00,49.89,49.92,49.87,49.89,23200.0,38.3929,38.416,38.3775,38.3929,23200.0
2013-04-23 11:20:00,49.88,49.91,49.84,49.9,15000.0,38.3852,38.4083,38.3545,38.4006,15000.0
2013-04-23 11:25:00,49.91,49.93,49.86,49.88,35800.0,38.4083,38.4237,38.3698,38.3852,35800.0
2013-04-23 11:30:00,49.87,49.96,49.87,49.96,16800.0,38.3775,38.4468,38.3775,38.4468,16800.0
2013-04-23 11:35:00,49.95,49.96,49.87,49.88,16600.0,38.4391,38.4468,38.3775,38.3852,16600.0
2013-04-23 11:40:00,49.89,49.91,49.88,49.89,14700.0,38.3929,38.4083,38.3852,38.3929,14700.0
2013-04-23 11:45:00,49.88,49.91,49.85,49.89,24500.0,38.3852,38.4083,38.3621,38.3929,24500.0
2013-04-23 11:50:00,49.87,49.89,49.83,49.89,13600.0,38.3775,38.3929,38.3468,38.3929,13600.0
2013-04-23 11:55:00,49.88,49.89,49.85,49.87,13900.0,38.3852,38.3929,38.3621,38.3775,13900.0
2013-04-23 12:00:00,49.87,49.87,49.82,49.83,7900.0,38.3775,38.3775,38.3391,38.3468,7900.0
2013-04-23 12:05:00,49.83,49.84,49.81,49.84,8000.0,38.3468,38.3545,38.3314,38.3545,8000.0
2013-04-23 12:10:00,49.83,49.84,49.82,49.83,6100.0,38.3468,38.3545,38.3391,38.3468,6100.0
2013-04-23 12:15:00,49.83,49.85,49.83,49.84,10300.0,38.3468,38.3621,38.3468,38.3545,10300.0
2013-04-23 12:20:00,49.84,49.88,49.84,49.88,9100.0,38.3545,38.3852,38.3545,38.3852,9100.0
2013-04-23 12:25:00,49.88,49.89,49.87,49.87,5700.0,38.3852,38.3929,38.3775,38.3775,5700.0
2013-04-23 12:30:00,49.87,49.89,49.87,49.87,8400.0,38.3775,38.3929,38.3775,38.3775,8400.0
2013-04-23 12:35:00,49.88,49.89,49.87,49.89,10900.0,38.3852,38.3929,38.3775,38.3929,10900.0
2013-04-23 12:40:00,49.89,49.92,49.88,49.9,17600.0,38.3929,38.416,38.3852,38.4006,17600.0
2013-04-23 12:45:00,49.91,49.91,49.89,49.9,10700.0,38.4083,38.4083,38.3929,38.4006,10700.0
2013-04-23 12:50:00,49.89,49.9,49.85,49.87,13000.0,38.3929,38.4006,38.3621,38.3775,13000.0
2013-04-23 12:55:00,49.88,49.9,49.88,49.89,9000.0,38.3852,38.4006,38.3852,38.3929,9000.0
2013-04-23 13:00:00,49.89,49.91,49.88,49.91,15700.0,38.3929,38.4083,38.3852,38.4083,15700.0
2013-04-23 13:05:00,49.9,49.9,49.43,49.43,118400.0,38.4006,38.4006,38.0389,38.0389,118400.0
2013-04-23 13:10:00,49.44,49.87,49.39,49.84,152500.0,38.0466,38.3775,38.0082,38.3545,152500.0
2013-04-23 13:15:00,49.85,49.88,49.82,49.86,16500.0,38.3621,38.3852,38.3391,38.3698,16500.0
2013-04-23 13:20:00,49.85,49.9,49.83,49.83,13800.0,38.3621,38.4006,38.3468,38.3468,13800.0
2013-04-23 13:25:00,49.84,49.84,49.79,49.79,23400.0,38.3545,38.3545,38.316,38.316,23400.0
2013-04-23 13:30:00,49.8,49.82,49.75,49.8,22400.0,38.3237,38.3391,38.2852,38.3237,22400.0
2013-04-23 13:35:00,49.79,49.8,49.75,49.78,18100.0,38.316,38.3237,38.2852,38.3083,18100.0
2013-04-23 13:40:00,49.79,49.79,49.75,49.75,14400.0,38.316,38.316,38.2852,38.2852,14400.0
2013-04-23 13:45:00,49.76,49.8,49.75,49.78,18000.0,38.2929,38.3237,38.2852,38.3083,18000.0
2013-04-23 13:50:00,49.78,49.81,49.77,49.79,16200.0,38.3083,38.3314,38.3006,38.316,16200.0
2013-04-23 13:55:00,49.79,49.83,49.78,49.81,16000.0,38.316,38.3468,38.3083,38.3314,16000.0
2013-04-23 14:00:00,49.81,49.81,49.75,49.76,27900.0,38.3314,38.3314,38.2852,38.2929,27900.0
2013-04-23 14:05:00,49.77,49.8,49.77,49.79,15200.0,38.3006,38.3237,38.3006,38.316,15200.0
2013-04-23 14:10:00,49.79,49.8,49.76,49.77,15000.0,38.316,38.3237,38.2929,38.3006,15000.0
2013-04-23 14:15:00,49.77,49.77,49.73,49.74,13500.0,38.3006,38.3006,38.2698,38.2775,13500.0
2013-04-23 14:20:00,49.74,49.75,49.7,49.73,40600.0,38.2775,38.2852,38.2467,38.2698,40600.0
2013-04-23 14:25:00,49.73,49.8,49.72,49.72,22800.0,38.2698,38.3237,38.2621,38.2621,22800.0
2013-04-23 14:30:00,49.72,49.73,49.68,49.71,28300.0,38.2621,38.2698,38.2313,38.2544,28300.0
2013-04-23 14:35:00,49.7,49.74,49.69,49.72,15900.0,38.2467,38.2775,38.239,38.2621,15900.0
2013-04-23 14:40:00,49.73,49.74,49.71,49.72,15800.0,38.2698,38.2775,38.2544,38.2621,15800.0
2013-04-23 14:45:00,49.73,49.75,49.72,49.73,22100.0,38.2698,38.2852,38.2621,38.2698,22100.0
2013-04-23 14:50:00,49.73,49.76,49.73,49.75,8200.0,38.2698,38.2929,38.2698,38.2852,8200.0
2013-04-23 14:55:00,49.76,49.79,49.75,49.76,21100.0,38.2929,38.316,38.2852,38.2929,21100.0
2013-04-23 15:00:00,49.76,49.83,49.76,49.8,19400.0,38.2929,38.3468,38.2929,38.3237,19400.0
2013-04-23 15:05:00,49.8,49.82,49.77,49.8,36800.0,38.3237,38.3391,38.3006,38.3237,36800.0
2013-04-23 15:10:00,49.8,49.82,49.77,49.77,24300.0,38.3237,38.3391,38.3006,38.3006,24300.0
2013-04-23 15:15:00,49.77,49.8,49.76,49.78,38200.0,38.3006,38.3237,38.2929,38.3083,38200.0
2013-04-23 15:20:00,49.78,49.86,49.76,49.84,45000.0,38.3083,38.3698,38.2929,38.3545,45000.0
2013-04-23 15:25:00,49.83,49.87,49.82,49.84,21700.0,38.3468,38.3775,38.3391,38.3545,21700.0
2013-04-23 15:30:00,49.84,49.87,49.83,49.84,23200.0,38.3545,38.3775,38.3468,38.3545,23200.0
2013-04-23 15:35:00,49.86,49.87,49.82,49.83,46600.0,38.3698,38.3775,38.3391,38.3468,46600.0
2013-04-23 15:40:00,49.84,49.84,49.81,49.83,28800.0,38.3545,38.3545,38.3314,38.3468,28800.0
2013-04-23 15:45:00,49.84,49.85,49.79,49.84,52900.0,38.3545,38.3621,38.316,38.3545,52900.0
2013-04-23 15:50:00,49.84,49.87,49.83,49.84,125400.0,38.3545,38.3775,38.3468,38.3545,125400.0
2013-04-23 15:55:00,49.85,49.87,49.8,49.8,238300.0,38.3621,38.3775,38.3237,38.3237,238300.0
2013-04-24 09:30:00,49.65,49.75,49.58,49.73,158800.0,38.2082,38.2852,38.1544,38.2698,158800.0
2013-04-24 09:35:00,49.75,49.83,49.72,49.74,19100.0,38.2852,38.3468,38.2621,38.2775,19100.0
2013-04-24 09:40:00,49.75,49.77,49.72,49.76,38000.0,38.2852,38.3006,38.2621,38.2929,38000.0
2013-04-24 09:45:00,49.75,49.8,49.72,49.8,59900.0,38.2852,38.3237,38.2621,38.3237,59900.0
2013-04-24 09:50:00,49.79,49.89,49.77,49.85,53400.0,38.316,38.3929,38.3006,38.3621,53400.0
2013-04-24 09:55:00,49.84,49.84,49.74,49.79,32600.0,38.3545,38.3545,38.2775,38.316,32600.0
2013-04-24 10:00:00,49.8,49.89,49.8,49.85,43300.0,38.3237,38.3929,38.3237,38.3621,43300.0
2013-04-24 10:05:00,49.85,49.88,49.74,49.74,13200.0,38.3621,38.3852,38.2775,38.2775,13200.0
2013-04-24 10:10:00,49.74,49.79,49.7,49.76,27100.0,38.2775,38.316,38.2467,38.2929,27100.0
2013-04-24 10:15:00,49.76,49.82,49.73,49.8,21900.0,38.2929,38.3391,38.2698,38.3237,21900.0
2013-04-24 10:20:00,49.79,49.8,49.72,49.75,21100.0,38.316,38.3237,38.2621,38.2852,21100.0
2013-04-24 10:25:00,49.76,49.79,49.76,49.78,16400.0,38.2929,38.316,38.2929,38.3083,16400.0
2013-04-24 10:30:00,49.78,49.82,49.73,49.77,32800.0,38.3083,38.3391,38.2698,38.3006,32800.0
2013-04-24 10:35:00,49.77,49.81,49.76,49.81,22200.0,38.3006,38.3314,38.2929,38.3314,22200.0
2013-04-24 10:40:00,49.81,49.85,49.8,49.84,19000.0,38.3314,38.3621,38.3237,38.3545,19000.0
2013-04-24 10:45:00,49.84,49.87,49.81,49.82,25700.0,38.3545,38.3775,38.3314,38.3391,25700.0
2013-04-24 10:50:00,49.82,49.82,49.77,49.79,22000.0,38.3391,38.3391,38.3006,38.316,22000.0
2013-04-24 10:55:00,49.79,49.8,49.77,49.79,18400.0,38.316,38.3237,38.3006,38.316,18400.0
2013-04-24 11:00:00,49.78,49.8,49.73,49.76,43000.0,38.3083,38.3237,38.2698,38.2929,43000.0
2013-04-24 11:05:00,49.76,49.79,49.67,49.7,102300.0,38.2929,38.316,38.2236,38.2467,102300.0
2013-04-24 11:10:00,49.69,49.7,49.66,49.68,33800.0,38.239,38.2467,38.2159,38.2313,33800.0
2013-04-24 11:15:00,49.68,49.76,49.67,49.76,27000.0,38.2313,38.2929,38.2236,38.2929,27000.0
2013-04-24 11:20:00,49.76,49.77,49.72,49.76,12500.0,38.2929,38.3006,38.2621,38.2929,12500.0
2013-04-24 11:25:00,49.75,49.8,49.74,49.8,31300.0,38.2852,38.3237,38.2775,38.3237,31300.0
2013-04-24 11:30:00,49.8,49.83,49.79,49.8,22400.0,38.3237,38.3468,38.316,38.3237,22400.0
2013-04-24 11:35:00,49.79,49.81,49.76,49.78,14400.0,38.316,38.3314,38.2929,38.3083,14400.0
2013-04-24 11:40:00,49.78,49.79,49.75,49.79,8700.0,38.3083,38.316,38.2852,38.316,8700.0
2013-04-24 11:45:00,49.79,49.84,49.79,49.83,15700.0,38.316,38.3545,38.316,38.3468,15700.0
2013-04-24 11:50:00,49.83,49.84,49.78,49.81,12400.0,38.3468,38.3545,38.3083,38.3314,12400.0
2013-04-24 11:55:00,49.81,49.84,49.78,49.78,10300.0,38.3314,38.3545,38.3083,38.3083,10300.0
2013-04-24 12:00:00,49.77,49.81,49.76,49.78,17000.0,38.3006,38.3314,38.2929,38.3083,17000.0
2013-04-24 12:05:00,49.78,49.79,49.74,49.76,19800.0,38.3083,38.316,38.2775,38.2929,19800.0
2013-04-24 12:10:00,49.76,49.76,49.69,49.71,13500.0,38.2929,38.2929,38.239,38.2544,13500.0
2013-04-24 12:15:00,49.71,49.72,49.68,49.72,12700.0,38.2544,38.2621,38.2313,38.2621,12700.0
2013-04-24 12:20:00,49.71,49.72,49.67,49.68,17200.0,38.2544,38.2621,38.2236,38.2313,17200.0
2013-04-24 12:25:00,49.67,49.68,49.64,49.68,17600.0,38.2236,38.2313,38.2005,38.2313,17600.0
2013-04-24 12:30:00,49.68,49.7,49.66,49.69,28100.0,38.2313,38.2467,38.2159,38.239,28100.0
2013-04-24 12:35:00,49.7,49.73,49.65,49.73,30800.0,38.2467,38.2698,38.2082,38.2698,30800.0
2013-04-24 12:40:00,49.71,49.72,49.68,49.69,15400.0,38.2544,38.2621,38.2313,38.239,15400.0
2013-04-24 12:45:00,49.7,49.71,49.67,49.67,20600.0,38.2467,38.2544,38.2236,38.2236,20600.0
2013-04-24 12:50:00,49.65,49.66,49.62,49.65,16100.0,38.2082,38.2159,38.1851,38.2082,16100.0
2013-04-24 12:55:00,49.66,49.69,49.64,49.64,32900.0,38.2159,38.239,38.2005,38.2005,32900.0
2013-04-24 13:00:00,49.65,49.68,49.64,49.68,10800.0,38.2082,38.2313,38.2005,38.2313,10800.0
2013-04-24 13:05:00,49.69,49.7,49.65,49.67,22700.0,38.239,38.2467,38.2082,38.2236,22700.0
2013-04-24 13:10:00,49.68,49.7,49.65,49.7,19200.0,38.2313,38.2467,38.2082,38.2467,19200.0
2013-04-24 13:15:00,49.71,49.75,49.7,49.72,20500.0,38.2544,38.2852,38.2467,38.2621,20500.0
2013-04-24 13:20:00,49.71,49.74,49.71,49.73,13600.0,38.2544,38.2775,38.2544,38.2698,13600.0
2013-04-24 13:25:00,49.72,49.73,49.7,49.71,7100.0,38.2621,38.2698,38.2467,38.2544,7100.0
2013-04-24 13:30:00,49.71,49.72,49.69,49.7,31700.0,38.2544,38.2621,38.239,38.2467,31700.0
2013-04-24 13:35:00,49.7,49.71,49.7,49.7,15300.0,38.2467,38.2544,38.2467,38.2467,15300.0
2013-04-24 13:40:00,49.71,49.72,49.69,49.69,27000.0,38.2544,38.2621,38.239,38.239,27000.0
2013-04-24 13:45:00,49.7,49.72,49.7,49.71,20100.0,38.2467,38.2621,38.2467,38.2544,20100.0
2013-04-24 13:50:00,49.72,49.72,49.69,49.7,18200.0,38.2621,38.2621,38.239,38.2467,18200.0
2013-04-24 13:55:00,49.7,49.71,49.68,49.7,36600.0,38.2467,38.2544,38.2313,38.2467,36600.0
2013-04-24 14:00:00,49.71,49.71,49.68,49.69,38600.0,38.2544,38.2544,38.2313,38.239,38600.0
2013-04-24 14:05:00,49.69,49.7,49.65,49.66,23500.0,38.239,38.2467,38.2082,38.2159,23500.0
2013-04-24 14:10:00,49.67,49.68,49.65,49.68,15700.0,38.2236,38.2313,38.2082,38.2313,15700.0
2013-04-24 14:15:00,49.67,49.71,49.67,49.69,26900.0,38.2236,38.2544,38.2236,38.239,26900.0
2013-04-24 14:20:00,49.7,49.7,49.66,49.67,18000.0,38.2467,38.2467,38.2159,38.2236,18000.0
2013-04-24 14:25:00,49.67,49.69,49.65,49.68,45400.0,38.2236,38.239,38.2082,38.2313,45400.0
2013-04-24 14:30:00,49.68,49.71,49.68,49.7,49400.0,38.2313,38.2544,38.2313,38.2467,49400.0
2013-04-24 14:35:00,49.7,49.71,49.66,49.67,41600.0,38.2467,38.2544,38.2159,38.2236,41600.0
2013-04-24 14:40:00,49.66,49.68,49.66,49.68,12800.0,38.2159,38.2313,38.2159,38.2313,12800.0
2013-04-24 14:45:00,49.68,49.68,49.62,49.63,42100.0,38.2313,38.2313,38.1851,38.1928,42100.0
2013-04-24 14:50:00,49.64,49.65,49.62,49.65,31300.0,38.2005,38.2082,38.1851,38.2082,31300.0
2013-04-24 14:55:00,49.66,49.71,49.65,49.7,22900.0,38.2159,38.2544,38.2082,38.2467,22900.0
2013-04-24 15:00:00,49.7,49.72,49.69,49.71,30300.0,38.2467,38.2621,38.239,38.2544,30300.0
2013-04-24 15:05:00,49.7,49.74,49.69,49.72,26200.0,38.2467,38.2775,38.239,38.2621,26200.0
2013-04-24 15:10:00,49.73,49.73,49.69,49.69,29600.0,38.2698,38.2698,38.239,38.239,29600.0
2013-04-24 15:15:00,49.69,49.72,49.69,49.71,24500.0,38.239,38.2621,38.239,38.2544,24500.0
2013-04-24 15:20:00,49.71,49.73,49.69,49.72,39200.0,38.2544,38.2698,38.239,38.2621,39200.0
2013-04-24 15:25:00,49.71,49.75,49.7,49.7,32300.0,38.2544,38.2852,38.2467,38.2467,32300.0
2013-04-24 15:30:00,49.7,49.71,49.66,49.69,80000.0,38.2467,38.2544,38.2159,38.239,80000.0
2013-04-24 15:35:00,49.68,49.69,49.65,49.69,62100.0,38.2313,38.239,38.2082,38.239,62100.0
2013-04-24 15:40:00,49.69,49.7,49.57,49.57,81000.0,38.239,38.2467,38.1467,38.1467,81000.0
2013-04-24 15:45:00,49.58,49.63,49.56,49.63,106900.0,38.1544,38.1928,38.139,38.1928,106900.0
2013-04-24 15:50:00,49.62,49.68,49.62,49.68,96700.0,38.1851,38.2313,38.1851,38.2313,96700.0
2013-04-24 15:55:00,49.68,49.7,49.65,49.69,253300.0,38.2313,38.2467,38.2082,38.239,253300.0
2013-04-25 09:30:00,49.86,49.97,49.65,49.75,295500.0,38.3698,38.4545,38.2082,38.2852,295500.0
2013-04-25 09:35:00,49.75,49.78,49.66,49.7,30300.0,38.2852,38.3083,38.2159,38.2467,30300.0
2013-04-25 09:40:00,49.7,49.71,49.66,49.67,28800.0,38.2467,38.2544,38.2159,38.2236,28800.0
2013-04-25 09:45:00,49.68,49.68,49.3,49.38,113900.0,38.2313,38.2313,37.9389,38.0005,113900.0
2013-04-25 09:50:00,49.38,49.62,49.38,49.61,36300.0,38.0005,38.1851,38.0005,38.1775,36300.0
2013-04-25 09:55:00,49.6,49.64,49.47,49.56,45100.0,38.1698,38.2005,38.0697,38.139,45100.0
2013-04-25 10:00:00,49.57,49.65,49.56,49.65,31200.0,38.1467,38.2082,38.139,38.2082,31200.0
2013-04-25 10:05:00,49.64,49.72,49.64,49.7,21100.0,38.2005,38.2621,38.2005,38.2467,21100.0
2013-04-25 10:10:00,49.7,49.71,49.66,49.68,34500.0,38.2467,38.2544,38.2159,38.2313,34500.0
2013-04-25 10:15:00,49.69,49.7,49.61,49.69,54400.0,38.239,38.2467,38.1775,38.239,54400.0
2013-04-25 10:20:00,49.69,49.71,49.63,49.65,46900.0,38.239,38.2544,38.1928,38.2082,46900.0
2013-04-25 10:25:00,49.65,49.7,49.64,49.69,36400.0,38.2082,38.2467,38.2005,38.239,36400.0
2013-04-25 10:30:00,49.69,49.71,49.69,49.7,57300.0,38.239,38.2544,38.239,38.2467,57300.0
2013-04-25 10:35:00,49.69,49.7,49.62,49.65,90600.0,38.239,38.2467,38.1851,38.2082,90600.0
2013-04-25 10:40:00,49.65,49.71,49.64,49.68,48000.0,38.2082,38.2544,38.2005,38.2313,48000.0
2013-04-25 10:45:00,49.68,49.77,49.67,49.76,45400.0,38.2313,38.3006,38.2236,38.2929,45400.0
2013-04-25 10:50:00,49.75,49.8,49.69,49.69,147700.0,38.2852,38.3237,38.239,38.239,147700.0
2013-04-25 10:55:00,49.7,49.71,49.69,49.7,32400.0,38.2467,38.2544,38.239,38.2467,32400.0
2013-04-25 11:00:00,49.7,49.71,49.66,49.69,51100.0,38.2467,38.2544,38.2159,38.239,51100.0
2013-04-25 11:05:00,49.7,49.72,49.68,49.7,26900.0,38.2467,38.2621,38.2313,38.2467,26900.0
2013-04-25 11:10:00,49.7,49.71,49.69,49.7,15200.0,38.2467,38.2544,38.239,38.2467,15200.0
2013-04-25 11:15:00,49.7,49.72,49.67,49.69,38200.0,38.2467,38.2621,38.2236,38.239,38200.0
2013-04-25 11:20:00,49.69,49.7,49.66,49.69,14500.0,38.239,38.2467,38.2159,38.239,14500.0
2013-04-25 11:25:00,49.7,49.71,49.68,49.68,20000.0,38.2467,38.2544,38.2313,38.2313,20000.0
2013-04-25 11:30:00,49.69,49.71,49.65,49.7,53800.0,38.239,38.2544,38.2082,38.2467,53800.0
2013-04-25 11:35:00,49.7,49.7,49.64,49.69,22400.0,38.2467,38.2467,38.2005,38.239,22400.0
2013-04-25 11:40:00,49.69,49.7,49.65,49.65,40800.0,38.239,38.2467,38.2082,38.2082,40800.0
2013-04-25 11:45:00,49.66,49.69,49.66,49.69,93800.0,38.2159,38.239,38.2159,38.239,93800.0
2013-04-25 11:50:00,49.69,49.7,49.67,49.68,19200.0,38.239,38.2467,38.2236,38.2313,19200.0
2013-04-25 11:55:00,49.68,49.68,49.65,49.67,24700.0,38.2313,38.2313,38.2082,38.2236,24700.0
2013-04-25 12:00:00,49.67,49.67,49.65,49.67,23800.0,38.2236,38.2236,38.2082,38.2236,23800.0
2013-04-25 12:05:00,49.66,49.7,49.66,49.66,22600.0,38.2159,38.2467,38.2159,38.2159,22600.0
2013-04-25 12:10:00,49.66,49.66,49.62,49.64,55400.0,38.2159,38.2159,38.1851,38.2005,55400.0
2013-04-25 12:15:00,49.64,49.69,49.64,49.64,30200.0,38.2005,38.239,38.2005,38.2005,30200.0
2013-04-25 12:20:00,49.63,49.66,49.63,49.64,7800.0,38.1928,38.2159,38.1928,38.2005,7800.0
2013-04-25 12:25:00,49.65,49.66,49.65,49.66,5800.0,38.2082,38.2159,38.2082,38.2159,5800.0
2013-04-25 12:30:00,49.66,49.67,49.64,49.66,42300.0,38.2159,38.2236,38.2005,38.2159,42300.0
2013-04-25 12:35:00,49.65,49.65,49.62,49.62,15300.0,38.2082,38.2082,38.1851,38.1851,15300.0
2013-04-25 12:40:00,49.62,49.62,49.58,49.6,24600.0,38.1851,38.1851,38.1544,38.1698,24600.0
2013-04-25 12:45:00,49.6,49.62,49.6,49.6,9700.0,38.1698,38.1851,38.1698,38.1698,9700.0
2013-04-25 12:50:00,49.6,49.63,49.6,49.62,10000.0,38.1698,38.1928,38.1698,38.1851,10000.0
2013-04-25 12:55:00,49.62,49.65,49.62,49.62,14500.0,38.1851,38.2082,38.1851,38.1851,14500.0
2013-04-25 13:00:00,49.62,49.63,49.6,49.61,17000.0,38.1851,38.1928,38.1698,38.1775,17000.0
2013-04-25 13:05:00,49.61,49.62,49.56,49.58,43300.0,38.1775,38.1851,38.139,38.1544,43300.0
2013-04-25 13:10:00,49.58,49.63,49.58,49.62,22300.0,38.1544,38.1928,38.1544,38.1851,22300.0
2013-04-25 13:15:00,49.62,49.65,49.61,49.64,22700.0,38.1851,38.2082,38.1775,38.2005,22700.0
2013-04-25 13:20:00,49.63,49.68,49.61,49.65,34400.0,38.1928,38.2313,38.1775,38.2082,34400.0
2013-04-25 13:25:00,49.64,49.65,49.62,49.63,23100.0,38.2005,38.2082,38.1851,38.1928,23100.0
2013-04-25 13:30:00,49.64,49.66,49.62,49.64,29500.0,38.2005,38.2159,38.1851,38.2005,29500.0
2013-04-25 13:35:00,49.64,49.64,49.61,49.62,14600.0,38.2005,38.2005,38.1775,38.1851,14600.0
2013-04-25 13:40:00,49.62,49.66,49.62,49.64,9700.0,38.1851,38.2159,38.1851,38.2005,9700.0
2013-04-25 13:45:00,49.65,49.66,49.62,49.64,39200.0,38.2082,38.2159,38.1851,38.2005,39200.0
2013-04-25 13:50:00,49.65,49.66,49.62,49.63,26300.0,38.2082,38.2159,38.1851,38.1928,26300.0
2013-04-25 13:55:00,49.63,49.66,49.62,49.65,54300.0,38.1928,38.2159,38.1851,38.2082,54300.0
2013-04-25 14:00:00,49.66,49.66,49.64,49.65,39600.0,38.2159,38.2159,38.2005,38.2082,39600.0
2013-04-25 14:05:00,49.64,49.66,49.64,49.65,32600.0,38.2005,38.2159,38.2005,38.2082,32600.0
2013-04-25 14:10:00,49.64,49.64,49.6,49.63,29200.0,38.2005,38.2005,38.1698,38.1928,29200.0
2013-04-25 14:15:00,49.64,49.64,49.61,49.62,19600.0,38.2005,38.2005,38.1775,38.1851,19600.0
2013-04-25 14:20:00,49.62,49.66,49.61,49.65,16000.0,38.1851,38.2159,38.1775,38.2082,16000.0
2013-04-25 14:25:00,49.64,49.66,49.61,49.61,20800.0,38.2005,38.2159,38.1775,38.1775,20800.0
2013-04-25 14:30:00,49.61,49.61,49.59,49.6,23900.0,38.1775,38.1775,38.1621,38.1698,23900.0
2013-04-25 14:35:00,49.6,49.62,49.59,49.6,64000.0,38.1698,38.1851,38.1621,38.1698,64000.0
2013-04-25 14:40:00,49.61,49.63,49.59,49.59,23200.0,38.1775,38.1928,38.1621,38.1621,23200.0
2013-04-25 14:45:00,49.6,49.61,49.59,49.6,19000.0,38.1698,38.1775,38.1621,38.1698,19000.0
2013-04-25 14:50:00,49.61,49.61,49.53,49.54,55500.0,38.1775,38.1775,38.1159,38.1236,55500.0
2013-04-25 14:55:00,49.54,49.54,49.49,49.5,30900.0,38.1236,38.1236,38.0851,38.0928,30900.0
2013-04-25 15:00:00,49.5,49.51,49.49,49.51,32800.0,38.0928,38.1005,38.0851,38.1005,32800.0
2013-04-25 15:05:00,49.5,49.51,49.43,49.48,50300.0,38.0928,38.1005,38.0389,38.0774,50300.0
2013-04-25 15:10:00,49.48,49.48,49.42,49.46,69800.0,38.0774,38.0774,38.0312,38.062,69800.0
2013-04-25 15:15:00,49.46,49.47,49.4,49.41,35400.0,38.062,38.0697,38.0158,38.0235,35400.0
2013-04-25 15:20:00,49.41,49.43,49.36,49.39,48100.0,38.0235,38.0389,37.9851,38.0082,48100.0
2013-04-25 15:25:00,49.4,49.41,49.34,49.36,85200.0,38.0158,38.0235,37.9697,37.9851,85200.0
2013-04-25 15:30:00,49.36,49.43,49.36,49.43,34500.0,37.9851,38.0389,37.9851,38.0389,34500.0
2013-04-25 15:35:00,49.42,49.55,49.42,49.55,87600.0,38.0312,38.1313,38.0312,38.1313,87600.0
2013-04-25 15:40:00,49.56,49.62,49.55,49.59,135600.0,38.139,38.1851,38.1313,38.1621,135600.0
2013-04-25 15:45:00,49.59,49.6,49.56,49.57,170200.0,38.1621,38.1698,38.139,38.1467,170200.0
2013-04-25 15:50:00,49.57,49.57,49.45,49.46,117300.0,38.1467,38.1467,38.0543,38.062,117300.0
2013-04-25 15:55:00,49.46,49.54,49.46,49.54,171900.0,38.062,38.1236,38.062,38.1236,171900.0
2013-04-26 09:30:00,49.56,49.77,49.53,49.55,49800.0,38.139,38.3006,38.1159,38.1313,49800.0
2013-04-26 09:35:00,49.57,49.63,49.55,49.55,22400.0,38.1467,38.1928,38.1313,38.1313,22400.0
2013-04-26 09:40:00,49.56,49.61,49.56,49.56,20900.0,38.139,38.1775,38.139,38.139,20900.0
2013-04-26 09:45:00,49.55,49.65,49.55,49.62,21300.0,38.1313,38.2082,38.1313,38.1851,21300.0
2013-04-26 09:50:00,49.59,49.66,49.56,49.66,25500.0,38.1621,38.2159,38.139,38.2159,25500.0
2013-04-26 09:55:00,49.64,49.66,49.55,49.56,27700.0,38.2005,38.2159,38.1313,38.139,27700.0
2013-04-26 10:00:00,49.57,49.64,49.56,49.62,88500.0,38.1467,38.2005,38.139,38.1851,88500.0
2013-04-26 10:05:00,49.63,49.66,49.58,49.65,38900.0,38.1928,38.2159,38.1544,38.2082,38900.0
2013-04-26 10:10:00,49.65,49.67,49.55,49.59,45300.0,38.2082,38.2236,38.1313,38.1621,45300.0
2013-04-26 10:15:00,49.59,49.61,49.51,49.58,35200.0,38.1621,38.1775,38.1005,38.1544,35200.0
2013-04-26 10:20:00,49.58,49.63,49.49,49.5,68700.0,38.1544,38.1928,38.0851,38.0928,68700.0
2013-04-26 10:25:00,49.49,49.5,49.38,49.4,105900.0,38.0851,38.0928,38.0005,38.0158,105900.0
2013-04-26 10:30:00,49.39,49.41,49.35,49.38,61600.0,38.0082,38.0235,37.9774,38.0005,61600.0
2013-04-26 10:35:00,49.37,49.44,49.37,49.44,33300.0,37.9928,38.0466,37.9928,38.0466,33300.0
2013-04-26 10:40:00,49.44,49.49,49.43,49.47,60800.0,38.0466,38.0851,38.0389,38.0697,60800.0
2013-04-26 10:45:00,49.47,49.48,49.39,49.42,31300.0,38.0697,38.0774,38.0082,38.0312,31300.0
2013-04-26 10:50:00,49.43,49.46,49.4,49.45,24100.0,38.0389,38.062,38.0158,38.0543,24100.0
2013-04-26 10:55:00,49.45,49.56,49.44,49.54,16600.0,38.0543,38.139,38.0466,38.1236,16600.0
2013-04-26 11:00:00,49.54,49.54,49.46,49.49,36500.0,38.1236,38.1236,38.062,38.0851,36500.0
2013-04-26 11:05:00,49.48,49.49,49.4,49.44,35100.0,38.0774,38.0851,38.0158,38.0466,35100.0
2013-04-26 11:10:00,49.44,49.51,49.42,49.47,25600.0,38.0466,38.1005,38.0312,38.0697,25600.0
2013-04-26 11:15:00,49.48,49.49,49.38,49.38,26900.0,38.0774,38.0851,38.0005,38.0005,26900.0
2013-04-26 11:20:00,49.39,49.39,49.31,49.32,79700.0,38.0082,38.0082,37.9466,37.9543,79700.0
2013-04-26 11:25:00,49.33,49.38,49.33,49.35,49200.0,37.962,38.0005,37.962,37.9774,49200.0
2013-04-26 11:30:00,49.36,49.38,49.31,49.38,20800.0,37.9851,38.0005,37.9466,38.0005,20800.0
2013-04-26 11:35:00,49.38,49.38,49.31,49.33,21100.0,38.0005,38.0005,37.9466,37.962,21100.0
2013-04-26 11:40:00,49.33,49.39,49.32,49.34,21800.0,37.962,38.0082,37.9543,37.9697,21800.0
2013-04-26 11:45:00,49.34,49.35,49.3,49.3,29600.0,37.9697,37.9774,37.9389,37.9389,29600.0
2013-04-26 11:50:00,49.3,49.31,49.28,49.31,24700.0,37.9389,37.9466,37.9235,37.9466,24700.0
2013-04-26 11:55:00,49.3,49.36,49.28,49.34,30200.0,37.9389,37.9851,37.9235,37.9697,30200.0
2013-04-26 12:00:00,49.34,49.34,49.28,49.31,21700.0,37.9697,37.9697,37.9235,37.9466,21700.0
2013-04-26 12:05:00,49.31,49.33,49.28,49.3,29900.0,37.9466,37.962,37.9235,37.9389,29900.0
2013-04-26 12:10:00,49.3,49.3,49.26,49.26,25900.0,37.9389,37.9389,37.9081,37.9081,25900.0
2013-04-26 12:15:00,49.26,49.31,49.26,49.29,31300.0,37.9081,37.9466,37.9081,37.9312,31300.0
2013-04-26 12:20:00,49.29,49.29,49.26,49.27,20900.0,37.9312,37.9312,37.9081,37.9158,20900.0
2013-04-26 12:25:00,49.27,49.28,49.26,49.27,14800.0,37.9158,37.9235,37.9081,37.9158,14800.0
2013-04-26 12:30:00,49.27,49.28,49.26,49.27,20400.0,37.9158,37.9235,37.9081,37.9158,20400.0
2013-04-26 12:35:00,49.27,49.27,49.21,49.21,29500.0,37.9158,37.9158,37.8696,37.8696,29500.0
2013-04-26 12:40:00,49.21,49.23,49.2,49.2,15800.0,37.8696,37.885,37.8619,37.8619,15800.0
2013-04-26 12:45:00,49.21,49.26,49.21,49.26,15200.0,37.8696,37.9081,37.8696,37.9081,15200.0
2013-04-26 12:50:00,49.26,49.31,49.25,49.31,9800.0,37.9081,37.9466,37.9004,37.9466,9800.0
2013-04-26 12:55:00,49.31,49.31,49.28,49.29,17300.0,37.9466,37.9466,37.9235,37.9312,17300.0
2013-04-26 13:00:00,49.29,49.3,49.26,49.27,15500.0,37.9312,37.9389,37.9081,37.9158,15500.0
2013-04-26 13:05:00,49.27,49.29,49.25,49.29,14900.0,37.9158,37.9312,37.9004,37.9312,14900.0
2013-04-26 13:10:00,49.29,49.32,49.28,49.3,13700.0,37.9312,37.9543,37.9235,37.9389,13700.0
2013-04-26 13:15:00,49.31,49.32,49.3,49.3,10800.0,37.9466,37.9543,37.9389,37.9389,10800.0
2013-04-26 13:20:00,49.3,49.32,49.3,49.3,45900.0,37.9389,37.9543,37.9389,37.9389,45900.0
2013-04-26 13:25:00,49.3,49.32,49.29,49.3,26300.0,37.9389,37.9543,37.9312,37.9389,26300.0
2013-04-26 13:30:00,49.31,49.32,49.3,49.32,26700.0,37.9466,37.9543,37.9389,37.9543,26700.0
2013-04-26 13:35:00,49.31,49.34,49.29,49.29,51500.0,37.9466,37.9697,37.9312,37.9312,51500.0
2013-04-26 13:40:00,49.29,49.33,49.28,49.33,22500.0,37.9312,37.962,37.9235,37.962,22500.0
2013-04-26 13:45:00,49.32,49.35,49.31,49.32,21800.0,37.9543,37.9774,37.9466,37.9543,21800.0
2013-04-26 13:50:00,49.32,49.33,49.28,49.28,25200.0,37.9543,37.962,37.9235,37.9235,25200.0
2013-04-26 13:55:00,49.27,49.3,49.26,49.26,18800.0,37.9158,37.9389,37.9081,37.9081,18800.0
2013-04-26 14:00:00,49.27,49.29,49.24,49.25,52100.0,37.9158,37.9312,37.8927,37.9004,52100.0
2013-04-26 14:05:00,49.25,49.27,49.2,49.25,83700.0,37.9004,37.9158,37.8619,37.9004,83700.0
2013-04-26 14:10:00,49.26,49.27,49.23,49.24,27800.0,37.9081,37.9158,37.885,37.8927,27800.0
2013-04-26 14:15:00,49.24,49.24,49.2,49.22,43800.0,37.8927,37.8927,37.8619,37.8773,43800.0
2013-04-26 14:20:00,49.22,49.25,49.21,49.23,32500.0,37.8773,37.9004,37.8696,37.885,32500.0
2013-04-26 14:25:00,49.24,49.24,49.19,49.2,48100.0,37.8927,37.8927,37.8542,37.8619,48100.0
2013-04-26 14:30:00,49.21,49.22,49.17,49.18,40200.0,37.8696,37.8773,37.8389,37.8465,40200.0
2013-04-26 14:35:00,49.18,49.18,49.15,49.16,27300.0,37.8465,37.8465,37.8235,37.8312,27300.0
2013-04-26 14:40:00,49.17,49.18,49.16,49.17,60600.0,37.8389,37.8465,37.8312,37.8389,60600.0
2013-04-26 14:45:00,49.17,49.19,49.16,49.18,66300.0,37.8389,37.8542,37.8312,37.8465,66300.0
2013-04-26 14:50:00,49.18,49.19,49.15,49.16,117900.0,37.8465,37.8542,37.8235,37.8312,117900.0
2013-04-26 14:55:00,49.17,49.18,49.14,49.15,58500.0,37.8389,37.8465,37.8158,37.8235,58500.0
2013-04-26 15:00:00,49.16,49.18,49.15,49.17,56900.0,37.8312,37.8465,37.8235,37.8389,56900.0
2013-04-26 15:05:00,49.17,49.19,49.16,49.17,104300.0,37.8389,37.8542,37.8312,37.8389,104300.0
2013-04-26 15:10:00,49.18,49.19,49.17,49.18,37900.0,37.8465,37.8542,37.8389,37.8465,37900.0
2013-04-26 15:15:00,49.18,49.21,49.17,49.18,45300.0,37.8465,37.8696,37.8389,37.8465,45300.0
2013-04-26 15:20:00,49.18,49.19,49.16,49.17,64900.0,37.8465,37.8542,37.8312,37.8389,64900.0
2013-04-26 15:25:00,49.16,49.19,49.16,49.19,71000.0,37.8312,37.8542,37.8312,37.8542,71000.0
2013-04-26 15:30:00,49.19,49.22,49.18,49.2,37500.0,37.8542,37.8773,37.8465,37.8619,37500.0
2013-04-26 15:35:00,49.2,49.21,49.18,49.18,37800.0,37.8619,37.8696,37.8465,37.8465,37800.0
2013-04-26 15:40:00,49.18,49.19,49.14,49.15,81200.0,37.8465,37.8542,37.8158,37.8235,81200.0
2013-04-26 15:45:00,49.14,49.17,49.12,49.16,168800.0,37.8158,37.8389,37.8004,37.8312,168800.0
2013-04-26 15:50:00,49.16,49.16,49.14,49.15,73700.0,37.8312,37.8312,37.8158,37.8235,73700.0
2013-04-26 15:55:00,49.15,49.15,49.09,49.1,170000.0,37.8235,37.8235,37.7773,37.785,170000.0
2013-04-29 09:30:00,49.3,49.5,49.3,49.37,44500.0,37.9389,38.0928,37.9389,37.9928,44500.0
2013-04-29 09:35:00,49.38,49.39,49.27,49.31,134500.0,38.0005,38.0082,37.9158,37.9466,134500.0
2013-04-29 09:40:00,49.31,49.32,49.25,49.28,22800.0,37.9466,37.9543,37.9004,37.9235,22800.0
2013-04-29 09:45:00,49.28,49.29,49.21,49.21,33800.0,37.9235,37.9312,37.8696,37.8696,33800.0
2013-04-29 09:50:00,49.21,49.22,49.14,49.18,75300.0,37.8696,37.8773,37.8158,37.8465,75300.0
2013-04-29 09:55:00,49.18,49.19,49.12,49.12,39300.0,37.8465,37.8542,37.8004,37.8004,39300.0
2013-04-29 10:00:00,49.12,49.14,49.07,49.09,62800.0,37.8004,37.8158,37.7619,37.7773,62800.0
2013-04-29 10:05:00,49.09,49.18,49.09,49.15,27600.0,37.7773,37.8465,37.7773,37.8235,27600.0
2013-04-29 10:10:00,49.15,49.19,49.07,49.07,60100.0,37.8235,37.8542,37.7619,37.7619,60100.0
2013-04-29 10:15:00,49.08,49.16,49.08,49.15,26000.0,37.7696,37.8312,37.7696,37.8235,26000.0
2013-04-29 10:20:00,49.16,49.18,49.14,49.16,31000.0,37.8312,37.8465,37.8158,37.8312,31000.0
2013-04-29 10:25:00,49.16,49.17,49.12,49.13,24100.0,37.8312,37.8389,37.8004,37.8081,24100.0
2013-04-29 10:30:00,49.13,49.15,49.11,49.14,20000.0,37.8081,37.8235,37.7927,37.8158,20000.0
2013-04-29 10:35:00,49.14,49.21,49.14,49.2,30400.0,37.8158,37.8696,37.8158,37.8619,30400.0
2013-04-29 10:40:00,49.2,49.24,49.18,49.23,16500.0,37.8619,37.8927,37.8465,37.885,16500.0
2013-04-29 10:45:00,49.22,49.25,49.21,49.25,13300.0,37.8773,37.9004,37.8696,37.9004,13300.0
2013-04-29 10:50:00,49.26,49.3,49.25,49.28,32500.0,37.9081,37.9389,37.9004,37.9235,32500.0
2013-04-29 10:55:00,49.27,49.3,49.25,49.27,26500.0,37.9158,37.9389,37.9004,37.9158,26500.0
2013-04-29 11:00:00,49.28,49.29,49.25,49.27,20900.0,37.9235,37.9312,37.9004,37.9158,20900.0
2013-04-29 11:05:00,49.26,49.29,49.26,49.29,18600.0,37.9081,37.9312,37.9081,37.9312,18600.0
2013-04-29 11:10:00,49.29,49.3,49.25,49.29,34400.0,37.9312,37.9389,37.9004,37.9312,34400.0
2013-04-29 11:15:00,49.29,49.3,49.25,49.28,15100.0,37.9312,37.9389,37.9004,37.9235,15100.0
2013-04-29 11:20:00,49.27,49.29,49.24,49.25,34400.0,37.9158,37.9312,37.8927,37.9004,34400.0
2013-04-29 11:25:00,49.25,49.3,49.25,49.3,8800.0,37.9004,37.9389,37.9004,37.9389,8800.0
2013-04-29 11:30:00,49.29,49.29,49.25,49.27,24800.0,37.9312,37.9312,37.9004,37.9158,24800.0
2013-04-29 11:35:00,49.27,49.28,49.25,49.25,14600.0,37.9158,37.9235,37.9004,37.9004,14600.0
2013-04-29 11:40:00,49.25,49.25,49.21,49.22,27200.0,37.9004,37.9004,37.8696,37.8773,27200.0
2013-04-29 11:45:00,49.22,49.23,49.21,49.21,19200.0,37.8773,37.885,37.8696,37.8696,19200.0
2013-04-29 11:50:00,49.21,49.22,49.2,49.22,10900.0,37.8696,37.8773,37.8619,37.8773,10900.0
2013-04-29 11:55:00,49.22,49.25,49.22,49.25,8000.0,37.8773,37.9004,37.8773,37.9004,8000.0
2013-04-29 12:00:00,49.26,49.3,49.24,49.29,29700.0,37.9081,37.9389,37.8927,37.9312,29700.0
2013-04-29 12:05:00,49.3,49.3,49.25,49.25,11100.0,37.9389,37.9389,37.9004,37.9004,11100.0
2013-04-29 12:10:00,49.26,49.29,49.25,49.27,15700.0,37.9081,37.9312,37.9004,37.9158,15700.0
2013-04-29 12:15:00,49.28,49.28,49.25,49.26,8300.0,37.9235,37.9235,37.9004,37.9081,8300.0
2013-04-29 12:20:00,49.27,49.28,49.23,49.24,34200.0,37.9158,37.9235,37.885,37.8927,34200.0
2013-04-29 12:25:00,49.24,49.26,49.22,49.25,16800.0,37.8927,37.9081,37.8773,37.9004,16800.0
2013-04-29 12:30:00,49.25,49.28,49.22,49.23,18100.0,37.9004,37.9235,37.8773,37.885,18100.0
2013-04-29 12:35:00,49.24,49.3,49.24,49.27,28400.0,37.8927,37.9389,37.8927,37.9158,28400.0
2013-04-29 12:40:00,49.28,49.3,49.27,49.28,14900.0,37.9235,37.9389,37.9158,37.9235,14900.0
2013-04-29 12:45:00,49.28,49.29,49.28,49.28,11200.0,37.9235,37.9312,37.9235,37.9235,11200.0
2013-04-29 12:50:00,49.28,49.3,49.28,49.29,19800.0,37.9235,37.9389,37.9235,37.9312,19800.0
2013-04-29 12:55:00,49.28,49.28,49.25,49.27,10300.0,37.9235,37.9235,37.9004,37.9158,10300.0
2013-04-29 13:00:00,49.26,49.27,49.24,49.25,5600.0,37.9081,37.9158,37.8927,37.9004,5600.0
2013-04-29 13:05:00,49.25,49.26,49.22,49.24,22200.0,37.9004,37.9081,37.8773,37.8927,22200.0
2013-04-29 13:10:00,49.24,49.29,49.24,49.28,9300.0,37.8927,37.9312,37.8927,37.9235,9300.0
2013-04-29 13:15:00,49.29,49.3,49.28,49.29,21800.0,37.9312,37.9389,37.9235,37.9312,21800.0
2013-04-29 13:20:00,49.29,49.3,49.26,49.26,17400.0,37.9312,37.9389,37.9081,37.9081,17400.0
2013-04-29 13:25:00,49.26,49.3,49.25,49.26,49800.0,37.9081,37.9389,37.9004,37.9081,49800.0
2013-04-29 13:30:00,49.26,49.29,49.25,49.25,22400.0,37.9081,37.9312,37.9004,37.9004,22400.0
2013-04-29 13:35:00,49.26,49.28,49.24,49.25,19600.0,37.9081,37.9235,37.8927,37.9004,19600.0
2013-04-29 13:40:00,49.25,49.34,49.25,49.29,45300.0,37.9004,37.9697,37.9004,37.9312,45300.0
2013-04-29 13:45:00,49.29,49.31,49.27,49.28,87200.0,37.9312,37.9466,37.9158,37.9235,87200.0
2013-04-29 13:50:00,49.27,49.31,49.26,49.28,19200.0,37.9158,37.9466,37.9081,37.9235,19200.0
2013-04-29 13:55:00,49.28,49.31,49.28,49.3,21200.0,37.9235,37.9466,37.9235,37.9389,21200.0
2013-04-29 14:00:00,49.3,49.3,49.25,49.25,25800.0,37.9389,37.9389,37.9004,37.9004,25800.0
2013-04-29 14:05:00,49.26,49.26,49.24,49.26,23300.0,37.9081,37.9081,37.8927,37.9081,23300.0
2013-04-29 14:10:00,49.25,49.26,49.23,49.23,17300.0,37.9004,37.9081,37.885,37.885,17300.0
2013-04-29 14:15:00,49.24,49.25,49.24,49.24,8200.0,37.8927,37.9004,37.8927,37.8927,8200.0
2013-04-29 14:20:00,49.25,49.26,49.24,49.25,9800.0,37.9004,37.9081,37.8927,37.9004,9800.0
2013-04-29 14:25:00,49.25,49.26,49.25,49.26,14100.0,37.9004,37.9081,37.9004,37.9081,14100.0
2013-04-29 14:30:00,49.26,49.27,49.25,49.27,22000.0,37.9081,37.9158,37.9004,37.9158,22000.0
2013-04-29 14:35:00,49.27,49.28,49.26,49.26,25800.0,37.9158,37.9235,37.9081,37.9081,25800.0
2013-04-29 14:40:00,49.26,49.27,49.25,49.26,26900.0,37.9081,37.9158,37.9004,37.9081,26900.0
2013-04-29 14:45:00,49.26,49.28,49.25,49.28,17000.0,37.9081,37.9235,37.9004,37.9235,17000.0
2013-04-29 14:50:00,49.27,49.28,49.25,49.26,28900.0,37.9158,37.9235,37.9004,37.9081,28900.0
2013-04-29 14:55:00,49.26,49.28,49.26,49.27,19200.0,37.9081,37.9235,37.9081,37.9158,19200.0
2013-04-29 15:00:00,49.27,49.28,49.22,49.23,35800.0,37.9158,37.9235,37.8773,37.885,35800.0
2013-04-29 15:05:00,49.23,49.23,49.19,49.2,34200.0,37.885,37.885,37.8542,37.8619,34200.0
2013-04-29 15:10:00,49.2,49.2,49.16,49.18,40600.0,37.8619,37.8619,37.8312,37.8465,40600.0
2013-04-29 15:15:00,49.18,49.2,49.15,49.17,31600.0,37.8465,37.8619,37.8235,37.8389,31600.0
2013-04-29 15:20:00,49.18,49.21,49.16,49.18,56500.0,37.8465,37.8696,37.8312,37.8465,56500.0
2013-04-29 15:25:00,49.17,49.24,49.15,49.24,18400.0,37.8389,37.8927,37.8235,37.8927,18400.0
2013-04-29 15:30:00,49.23,49.24,49.21,49.24,23000.0,37.885,37.8927,37.8696,37.8927,23000.0
2013-04-29 15:35:00,49.24,49.27,49.2,49.23,38300.0,37.8927,37.9158,37.8619,37.885,38300.0
2013-04-29 15:40:00,49.23,49.24,49.19,49.23,33500.0,37.885,37.8927,37.8542,37.885,33500.0
2013-04-29 15:45:00,49.23,49.25,49.21,49.22,62600.0,37.885,37.9004,37.8696,37.8773,62600.0
2013-04-29 15:50:00,49.22,49.22,49.16,49.2,137300.0,37.8773,37.8773,37.8312,37.8619,137300.0
2013-04-29 15:55:00,49.2,49.26,49.19,49.25,247500.0,37.8619,37.9081,37.8542,37.9004,247500.0
2013-04-30 09:30:00,49.27,49.45,49.21,49.41,39700.0,37.9158,38.0543,37.8696,38.0235,39700.0
2013-04-30 09:35:00,49.41,49.48,49.38,49.4,11300.0,38.0235,38.0774,38.0005,38.0158,11300.0
2013-04-30 09:40:00,49.39,49.4,49.28,49.31,15800.0,38.0082,38.0158,37.9235,37.9466,15800.0
2013-04-30 09:45:00,49.29,49.32,49.26,49.26,27900.0,37.9312,37.9543,37.9081,37.9081,27900.0
2013-04-30 09:50:00,49.26,49.31,49.23,49.3,132100.0,37.9081,37.9466,37.885,37.9389,132100.0
2013-04-30 09:55:00,49.3,49.34,49.28,49.32,22100.0,37.9389,37.9697,37.9235,37.9543,22100.0
2013-04-30 10:00:00,49.33,49.37,49.2,49.22,36400.0,37.962,37.9928,37.8619,37.8773,36400.0
2013-04-30 10:05:00,49.21,49.22,49.17,49.19,23900.0,37.8696,37.8773,37.8389,37.8542,23900.0
2013-04-30 10:10:00,49.2,49.28,49.2,49.27,13100.0,37.8619,37.9235,37.8619,37.9158,13100.0
2013-04-30 10:15:00,49.26,49.27,49.16,49.19,48000.0,37.9081,37.9158,37.8312,37.8542,48000.0
2013-04-30 10:20:00,49.18,49.25,49.16,49.2,17300.0,37.8465,37.9004,37.8312,37.8619,17300.0
2013-04-30 10:25:00,49.2,49.22,49.18,49.2,21100.0,37.8619,37.8773,37.8465,37.8619,21100.0
2013-04-30 10:30:00,49.2,49.2,49.15,49.17,15300.0,37.8619,37.8619,37.8235,37.8389,15300.0
2013-04-30 10:35:00,49.17,49.18,49.14,49.16,20200.0,37.8389,37.8465,37.8158,37.8312,20200.0
2013-04-30 10:40:00,49.16,49.17,49.14,49.14,27500.0,37.8312,37.8389,37.8158,37.8158,27500.0
2013-04-30 10:45:00,49.15,49.19,49.14,49.18,30000.0,37.8235,37.8542,37.8158,37.8465,30000.0
2013-04-30 10:50:00,49.17,49.2,49.16,49.18,23500.0,37.8389,37.8619,37.8312,37.8465,23500.0
2013-04-30 10:55:00,49.19,49.21,49.17,49.19,20700.0,37.8542,37.8696,37.8389,37.8542,20700.0
2013-04-30 11:00:00,49.19,49.2,49.15,49.15,24800.0,37.8542,37.8619,37.8235,37.8235,24800.0
2013-04-30 11:05:00,49.15,49.18,49.12,49.12,17200.0,37.8235,37.8465,37.8004,37.8004,17200.0
2013-04-30 11:10:00,49.13,49.14,49.11,49.11,17000.0,37.8081,37.8158,37.7927,37.7927,17000.0
2013-04-30 11:15:00,49.11,49.11,49.07,49.07,21100.0,37.7927,37.7927,37.7619,37.7619,21100.0
2013-04-30 11:20:00,49.07,49.08,49.05,49.08,31500.0,37.7619,37.7696,37.7465,37.7696,31500.0
2013-04-30 11:25:00,49.08,49.08,49.07,49.07,24000.0,37.7696,37.7696,37.7619,37.7619,24000.0
2013-04-30 11:30:00,49.07,49.1,49.06,49.08,28000.0,37.7619,37.785,37.7542,37.7696,28000.0
2013-04-30 11:35:00,49.08,49.15,49.08,49.15,14700.0,37.7696,37.8235,37.7696,37.8235,14700.0
2013-04-30 11:40:00,49.14,49.22,49.13,49.22,18200.0,37.8158,37.8773,37.8081,37.8773,18200.0
2013-04-30 11:45:00,49.22,49.28,49.22,49.27,34100.0,37.8773,37.9235,37.8773,37.9158,34100.0
2013-04-30 11:50:00,49.27,49.3,49.25,49.27,23700.0,37.9158,37.9389,37.9004,37.9158,23700.0
2013-04-30 11:55:00,49.26,49.28,49.25,49.26,13300.0,37.9081,37.9235,37.9004,37.9081,13300.0
2013-04-30 12:00:00,49.27,49.29,49.25,49.27,43500.0,37.9158,37.9312,37.9004,37.9158,43500.0
2013-04-30 12:05:00,49.28,49.3,49.25,49.29,41100.0,37.9235,37.9389,37.9004,37.9312,41100.0
2013-04-30 12:10:00,49.28,49.29,49.26,49.28,19000.0,37.9235,37.9312,37.9081,37.9235,19000.0
2013-04-30 12:15:00,49.28,49.29,49.26,49.26,19400.0,37.9235,37.9312,37.9081,37.9081,19400.0
2013-04-30 12:20:00,49.27,49.27,49.24,49.25,32000.0,37.9158,37.9158,37.8927,37.9004,32000.0
2013-04-30 12:25:00,49.25,49.28,49.22,49.26,28400.0,37.9004,37.9235,37.8773,37.9081,28400.0
2013-04-30 12:30:00,49.26,49.27,49.25,49.26,9700.0,37.9081,37.9158,37.9004,37.9081,9700.0
2013-04-30 12:35:00,49.26,49.27,49.25,49.25,11800.0,37.9081,37.9158,37.9004,37.9004,11800.0
2013-04-30 12:40:00,49.26,49.26,49.23,49.23,32100.0,37.9081,37.9081,37.885,37.885,32100.0
2013-04-30 12:45:00,49.23,49.26,49.23,49.26,25700.0,37.885,37.9081,37.885,37.9081,25700.0
2013-04-30 12:50:00,49.25,49.26,49.24,49.25,29600.0,37.9004,37.9081,37.8927,37.9004,29600.0
2013-04-30 12:55:00,49.25,49.27,49.25,49.26,28100.0,37.9004,37.9158,37.9004,37.9081,28100.0
2013-04-30 13:00:00,49.26,49.28,49.24,49.24,31800.0,37.9081,37.9235,37.8927,37.8927,31800.0
2013-04-30 13:05:00,49.24,49.28,49.22,49.22,24700.0,37.8927,37.9235,37.8773,37.8773,24700.0
2013-04-30 13:10:00,49.23,49.23,49.2,49.21,28400.0,37.885,37.885,37.8619,37.8696,28400.0
2013-04-30 13:15:00,49.2,49.24,49.2,49.24,25100.0,37.8619,37.8927,37.8619,37.8927,25100.0
2013-04-30 13:20:00,49.24,49.24,49.22,49.23,15600.0,37.8927,37.8927,37.8773,37.885,15600.0
2013-04-30 13:25:00,49.23,49.23,49.18,49.18,35600.0,37.885,37.885,37.8465,37.8465,35600.0
2013-04-30 13:30:00,49.18,49.19,49.16,49.16,26200.0,37.8465,37.8542,37.8312,37.8312,26200.0
2013-04-30 13:35:00,49.16,49.17,49.14,49.16,29800.0,37.8312,37.8389,37.8158,37.8312,29800.0
2013-04-30 13:40:00,49.15,49.21,49.14,49.21,37100.0,37.8235,37.8696,37.8158,37.8696,37100.0
2013-04-30 13:45:00,49.21,49.22,49.16,49.17,28100.0,37.8696,37.8773,37.8312,37.8389,28100.0
2013-04-30 13:50:00,49.17,49.19,49.15,49.16,35600.0,37.8389,37.8542,37.8235,37.8312,35600.0
2013-04-30 13:55:00,49.17,49.22,49.17,49.21,21800.0,37.8389,37.8773,37.8389,37.8696,21800.0
2013-04-30 14:00:00,49.21,49.21,49.18,49.18,29000.0,37.8696,37.8696,37.8465,37.8465,29000.0
2013-04-30 14:05:00,49.19,49.21,49.14,49.16,24100.0,37.8542,37.8696,37.8158,37.8312,24100.0
2013-04-30 14:10:00,49.15,49.2,49.15,49.2,12200.0,37.8235,37.8619,37.8235,37.8619,12200.0
2013-04-30 14:15:00,49.2,49.23,49.2,49.23,14000.0,37.8619,37.885,37.8619,37.885,14000.0
2013-04-30 14:20:00,49.22,49.27,49.22,49.27,10500.0,37.8773,37.9158,37.8773,37.9158,10500.0
2013-04-30 14:25:00,49.27,49.3,49.25,49.29,39300.0,37.9158,37.9389,37.9004,37.9312,39300.0
2013-04-30 14:30:00,49.3,49.31,49.25,49.27,47800.0,37.9389,37.9466,37.9004,37.9158,47800.0
2013-04-30 14:35:00,49.27,49.31,49.27,49.27,42800.0,37.9158,37.9466,37.9158,37.9158,42800.0
2013-04-30 14:40:00,49.27,49.3,49.26,49.27,44400.0,37.9158,37.9389,37.9081,37.9158,44400.0
2013-04-30 14:45:00,49.27,49.28,49.25,49.27,27100.0,37.9158,37.9235,37.9004,37.9158,27100.0
2013-04-30 14:50:00,49.27,49.28,49.22,49.24,26200.0,37.9158,37.9235,37.8773,37.8927,26200.0
2013-04-30 14:55:00,49.25,49.27,49.25,49.25,16300.0,37.9004,37.9158,37.9004,37.9004,16300.0
2013-04-30 15:00:00,49.25,49.27,49.19,49.19,24900.0,37.9004,37.9158,37.8542,37.8542,24900.0
2013-04-30 15:05:00,49.19,49.25,49.19,49.25,14700.0,37.8542,37.9004,37.8542,37.9004,14700.0
2013-04-30 15:10:00,49.25,49.26,49.23,49.26,18600.0,37.9004,37.9081,37.885,37.9081,18600.0
2013-04-30 15:15:00,49.25,49.27,49.24,49.24,39300.0,37.9004,37.9158,37.8927,37.8927,39300.0
2013-04-30 15:20:00,49.24,49.26,49.24,49.24,28100.0,37.8927,37.9081,37.8927,37.8927,28100.0
2013-04-30 15:25:00,49.23,49.23,49.2,49.21,44800.0,37.885,37.885,37.8619,37.8696,44800.0
2013-04-30 15:30:00,49.21,49.24,49.2,49.21,48800.0,37.8696,37.8927,37.8619,37.8696,48800.0
2013-04-30 15:35:00,49.22,49.27,49.21,49.25,70400.0,37.8773,37.9158,37.8696,37.9004,70400.0
2013-04-30 15:40:00,49.25,49.28,49.24,49.26,62400.0,37.9004,37.9235,37.8927,37.9081,62400.0
2013-04-30 15:45:00,49.25,49.27,49.23,49.25,109300.0,37.9004,37.9158,37.885,37.9004,109300.0
2013-04-30 15:50:00,49.25,49.26,49.23,49.24,87400.0,37.9004,37.9081,37.885,37.8927,87400.0
2013-04-30 15:55:00,49.24,49.27,49.23,49.26,318600.0,37.8927,37.9158,37.885,37.9081,318600.0
2013-05-01 09:30:00,49.28,49.54,49.28,49.43,74900.0,37.9235,38.1236,37.9235,38.0389,74900.0
2013-05-01 09:35:00,49.43,49.45,49.31,49.32,17800.0,38.0389,38.0543,37.9466,37.9543,17800.0
2013-05-01 09:40:00,49.33,49.33,49.22,49.27,59100.0,37.962,37.962,37.8773,37.9158,59100.0
2013-05-01 09:45:00,49.27,49.3,49.11,49.11,43900.0,37.9158,37.9389,37.7927,37.7927,43900.0
2013-05-01 09:50:00,49.15,49.27,49.12,49.18,18800.0,37.8235,37.9158,37.8004,37.8465,18800.0
2013-05-01 09:55:00,49.17,49.18,49.11,49.14,32400.0,37.8389,37.8465,37.7927,37.8158,32400.0
2013-05-01 10:00:00,49.15,49.15,49.1,49.15,40400.0,37.8235,37.8235,37.785,37.8235,40400.0
2013-05-01 10:05:00,49.15,49.16,49.02,49.06,36800.0,37.8235,37.8312,37.7234,37.7542,36800.0
2013-05-01 10:10:00,49.07,49.1,48.96,48.96,29100.0,37.7619,37.785,37.6772,37.6772,29100.0
2013-05-01 10:15:00,48.95,49.0,48.93,48.96,36200.0,37.6695,37.708,37.6542,37.6772,36200.0
2013-05-01 10:20:00,48.95,49.03,48.95,49.02,23200.0,37.6695,37.7311,37.6695,37.7234,23200.0
2013-05-01 10:25:00,49.02,49.07,49.02,49.05,20400.0,37.7234,37.7619,37.7234,37.7465,20400.0
2013-05-01 10:30:00,49.05,49.09,49.04,49.05,53800.0,37.7465,37.7773,37.7388,37.7465,53800.0
2013-05-01 10:35:00,49.05,49.07,49.02,49.05,54900.0,37.7465,37.7619,37.7234,37.7465,54900.0
2013-05-01 10:40:00,49.04,49.05,49.0,49.0,90600.0,37.7388,37.7465,37.708,37.708,90600.0
2013-05-01 10:45:00,48.99,49.01,48.96,48.97,32500.0,37.7003,37.7157,37.6772,37.6849,32500.0
2013-05-01 10:50:00,48.97,49.04,48.95,49.04,22100.0,37.6849,37.7388,37.6695,37.7388,22100.0
2013-05-01 10:55:00,49.05,49.07,48.99,49.0,33400.0,37.7465,37.7619,37.7003,37.708,33400.0
2013-05-01 11:00:00,49.0,49.02,48.98,48.98,27300.0,37.708,37.7234,37.6926,37.6926,27300.0
2013-05-01 11:05:00,48.98,48.99,48.93,48.94,28000.0,37.6926,37.7003,37.6542,37.6619,28000.0
2013-05-01 11:10:00,48.93,48.97,48.91,48.94,24000.0,37.6542,37.6849,37.6388,37.6619,24000.0
2013-05-01 11:15:00,48.94,48.95,48.9,48.9,17500.0,37.6619,37.6695,37.6311,37.6311,17500.0
2013-05-01 11:20:00,48.9,48.98,48.89,48.96,32800.0,37.6311,37.6926,37.6234,37.6772,32800.0
2013-05-01 11:25:00,48.96,49.02,48.96,49.02,25800.0,37.6772,37.7234,37.6772,37.7234,25800.0
2013-05-01 11:30:00,49.03,49.09,49.03,49.08,23400.0,37.7311,37.7773,37.7311,37.7696,23400.0
2013-05-01 11:35:00,49.08,49.08,49.04,49.04,39200.0,37.7696,37.7696,37.7388,37.7388,39200.0
2013-05-01 11:40:00,49.04,49.08,49.03,49.08,28600.0,37.7388,37.7696,37.7311,37.7696,28600.0
2013-05-01 11:45:00,49.08,49.08,49.03,49.05,22900.0,37.7696,37.7696,37.7311,37.7465,22900.0
2013-05-01 11:50:00,49.05,49.06,48.98,48.99,47600.0,37.7465,37.7542,37.6926,37.7003,47600.0
2013-05-01 11:55:00,48.99,49.01,48.97,49.01,88700.0,37.7003,37.7157,37.6849,37.7157,88700.0
2013-05-01 12:00:00,49.02,49.07,49.01,49.07,61000.0,37.7234,37.7619,37.7157,37.7619,61000.0
2013-05-01 12:05:00,49.07,49.08,49.05,49.05,15400.0,37.7619,37.7696,37.7465,37.7465,15400.0
2013-05-01 12:10:00,49.05,49.07,49.02,49.06,25800.0,37.7465,37.7619,37.7234,37.7542,25800.0
2013-05-01 12:15:00,49.06,49.06,49.01,49.01,35100.0,37.7542,37.7542,37.7157,37.7157,35100.0
2013-05-01 12:20:00,49.02,49.04,49.01,49.02,19100.0,37.7234,37.7388,37.7157,37.7234,19100.0
2013-05-01 12:25:00,49.02,49.03,49.01,49.01,17800.0,37.7234,37.7311,37.7157,37.7157,17800.0
2013-05-01 12:30:00,49.01,49.02,49.0,49.0,13900.0,37.7157,37.7234,37.708,37.708,13900.0
2013-05-01 12:35:00,49.0,49.01,48.99,49.0,21400.0,37.708,37.7157,37.7003,37.708,21400.0
2013-05-01 12:40:00,49.01,49.05,49.0,49.05,24900.0,37.7157,37.7465,37.708,37.7465,24900.0
2013-05-01 12:45:00,49.05,49.05,49.01,49.04,17400.0,37.7465,37.7465,37.7157,37.7388,17400.0
2013-05-01 12:50:00,49.03,49.03,48.99,48.99,23100.0,37.7311,37.7311,37.7003,37.7003,23100.0
2013-05-01 12:55:00,49.0,49.0,48.92,48.92,37700.0,37.708,37.708,37.6465,37.6465,37700.0
2013-05-01 13:00:00,48.92,48.96,48.92,48.92,23700.0,37.6465,37.6772,37.6465,37.6465,23700.0
2013-05-01 13:05:00,48.91,48.91,48.84,48.84,30500.0,37.6388,37.6388,37.5849,37.5849,30500.0
2013-05-01 13:10:00,48.84,48.86,48.84,48.86,20000.0,37.5849,37.6003,37.5849,37.6003,20000.0
2013-05-01 13:15:00,48.85,48.92,48.85,48.92,54200.0,37.5926,37.6465,37.5926,37.6465,54200.0
2013-05-01 13:20:00,48.93,48.95,48.88,48.88,36200.0,37.6542,37.6695,37.6157,37.6157,36200.0
2013-05-01 13:25:00,48.88,48.9,48.87,48.89,24600.0,37.6157,37.6311,37.608,37.6234,24600.0
2013-05-01 13:30:00,48.89,48.9,48.86,48.87,40500.0,37.6234,37.6311,37.6003,37.608,40500.0
2013-05-01 13:35:00,48.87,48.87,48.84,48.85,27700.0,37.608,37.608,37.5849,37.5926,27700.0
2013-05-01 13:40:00,48.84,48.85,48.81,48.81,29400.0,37.5849,37.5926,37.5618,37.5618,29400.0
2013-05-01 13:45:00,48.81,48.81,48.77,48.79,32600.0,37.5618,37.5618,37.531,37.5464,32600.0
2013-05-01 13:50:00,48.8,48.81,48.77,48.8,36700.0,37.5541,37.5618,37.531,37.5541,36700.0
2013-05-01 13:55:00,48.8,48.8,48.77,48.79,43000.0,37.5541,37.5541,37.531,37.5464,43000.0
2013-05-01 14:00:00,48.8,48.8,48.76,48.79,90400.0,37.5541,37.5541,37.5233,37.5464,90400.0
2013-05-01 14:05:00,48.8,48.8,48.78,48.79,45900.0,37.5541,37.5541,37.5387,37.5464,45900.0
2013-05-01 14:10:00,48.78,48.79,48.72,48.76,41200.0,37.5387,37.5464,37.4926,37.5233,41200.0
2013-05-01 14:15:00,48.76,48.79,48.73,48.78,33300.0,37.5233,37.5464,37.5002,37.5387,33300.0
2013-05-01 14:20:00,48.79,48.81,48.78,48.8,55700.0,37.5464,37.5618,37.5387,37.5541,55700.0
2013-05-01 14:25:00,48.81,48.81,48.73,48.77,47700.0,37.5618,37.5618,37.5002,37.531,47700.0
2013-05-01 14:30:00,48.77,48.78,48.75,48.77,24700.0,37.531,37.5387,37.5156,37.531,24700.0
2013-05-01 14:35:00,48.78,48.78,48.72,48.72,35400.0,37.5387,37.5387,37.4926,37.4926,35400.0
2013-05-01 14:40:00,48.72,48.78,48.72,48.75,21800.0,37.4926,37.5387,37.4926,37.5156,21800.0
2013-05-01 14:45:00,48.76,48.77,48.72,48.75,30700.0,37.5233,37.531,37.4926,37.5156,30700.0
2013-05-01 14:50:00,48.74,48.76,48.7,48.71,38200.0,37.5079,37.5233,37.4772,37.4849,38200.0
2013-05-01 14:55:00,48.71,48.72,48.6,48.6,46200.0,37.4849,37.4926,37.4002,37.4002,46200.0
2013-05-01 15:00:00,48.6,48.69,48.59,48.62,113200.0,37.4002,37.4695,37.3925,37.4156,113200.0
2013-05-01 15:05:00,48.63,48.63,48.55,48.56,65100.0,37.4233,37.4233,37.3617,37.3694,65100.0
2013-05-01 15:10:00,48.54,48.55,48.48,48.48,43500.0,37.354,37.3617,37.3079,37.3079,43500.0
2013-05-01 15:15:00,48.48,48.55,48.46,48.48,78000.0,37.3079,37.3617,37.2925,37.3079,78000.0
2013-05-01 15:20:00,48.48,48.56,48.42,48.54,125900.0,37.3079,37.3694,37.2617,37.354,125900.0
2013-05-01 15:25:00,48.54,48.64,48.53,48.63,214400.0,37.354,37.431,37.3463,37.4233,214400.0
2013-05-01 15:30:00,48.63,48.64,48.59,48.6,160300.0,37.4233,37.431,37.3925,37.4002,160300.0
2013-05-01 15:35:00,48.59,48.65,48.59,48.61,134300.0,37.3925,37.4387,37.3925,37.4079,134300.0
2013-05-01 15:40:00,48.6,48.64,48.56,48.57,151700.0,37.4002,37.431,37.3694,37.3771,151700.0
2013-05-01 15:45:00,48.55,48.66,48.54,48.62,279000.0,37.3617,37.4464,37.354,37.4156,279000.0
2013-05-01 15:50:00,48.62,48.62,48.48,48.48,169800.0,37.4156,37.4156,37.3079,37.3079,169800.0
2013-05-01 15:55:00,48.48,48.49,48.38,48.41,386400.0,37.3079,37.3156,37.2309,37.254,386400.0
2013-05-02 09:30:00,48.56,48.81,48.5,48.77,142800.0,37.3694,37.5618,37.3233,37.531,142800.0
2013-05-02 09:35:00,48.78,48.78,48.51,48.57,36100.0,37.5387,37.5387,37.3309,37.3771,36100.0
2013-05-02 09:40:00,48.59,48.6,48.3,48.46,48800.0,37.3925,37.4002,37.1693,37.2925,48800.0
2013-05-02 09:45:00,48.47,48.56,48.43,48.5,54900.0,37.3002,37.3694,37.2694,37.3233,54900.0
2013-05-02 09:50:00,48.5,48.65,48.5,48.55,40900.0,37.3233,37.4387,37.3233,37.3617,40900.0
2013-05-02 09:55:00,48.56,48.6,48.47,48.47,73500.0,37.3694,37.4002,37.3002,37.3002,73500.0
2013-05-02 10:00:00,48.49,48.56,48.48,48.48,38500.0,37.3156,37.3694,37.3079,37.3079,38500.0
2013-05-02 10:05:00,48.48,48.5,48.47,48.48,32500.0,37.3079,37.3233,37.3002,37.3079,32500.0
2013-05-02 10:10:00,48.49,48.5,48.42,48.48,243500.0,37.3156,37.3233,37.2617,37.3079,243500.0
2013-05-02 10:15:00,48.48,48.48,48.32,48.4,88700.0,37.3079,37.3079,37.1847,37.2463,88700.0
2013-05-02 10:20:00,48.39,48.49,48.39,48.43,63700.0,37.2386,37.3156,37.2386,37.2694,63700.0
2013-05-02 10:25:00,48.42,48.44,48.38,48.4,38100.0,37.2617,37.2771,37.2309,37.2463,38100.0
2013-05-02 10:30:00,48.4,48.41,48.37,48.4,68200.0,37.2463,37.254,37.2232,37.2463,68200.0
2013-05-02 10:35:00,48.4,48.4,48.38,48.39,66300.0,37.2463,37.2463,37.2309,37.2386,66300.0
2013-05-02 10:40:00,48.39,48.4,48.33,48.35,75500.0,37.2386,37.2463,37.1924,37.2078,75500.0
2013-05-02 10:45:00,48.35,48.35,48.18,48.25,58200.0,37.2078,37.2078,37.077,37.1309,58200.0
2013-05-02 10:50:00,48.25,48.3,48.19,48.29,46900.0,37.1309,37.1693,37.0847,37.1616,46900.0
2013-05-02 10:55:00,48.29,48.31,48.21,48.23,44100.0,37.1616,37.177,37.1001,37.1155,44100.0
2013-05-02 11:00:00,48.24,48.25,48.21,48.24,42500.0,37.1232,37.1309,37.1001,37.1232,42500.0
2013-05-02 11:05:00,48.25,48.25,48.21,48.23,46200.0,37.1309,37.1309,37.1001,37.1155,46200.0
2013-05-02 11:10:00,48.23,48.26,48.23,48.25,87600.0,37.1155,37.1386,37.1155,37.1309,87600.0
2013-05-02 11:15:00,48.25,48.25,48.23,48.25,33400.0,37.1309,37.1309,37.1155,37.1309,33400.0
2013-05-02 11:20:00,48.25,48.25,48.24,48.25,23900.0,37.1309,37.1309,37.1232,37.1309,23900.0
2013-05-02 11:25:00,48.25,48.25,48.22,48.22,32800.0,37.1309,37.1309,37.1078,37.1078,32800.0
2013-05-02 11:30:00,48.23,48.25,48.23,48.25,18700.0,37.1155,37.1309,37.1155,37.1309,18700.0
2013-05-02 11:35:00,48.25,48.25,48.17,48.17,52700.0,37.1309,37.1309,37.0693,37.0693,52700.0
2013-05-02 11:40:00,48.17,48.21,48.17,48.18,19500.0,37.0693,37.1001,37.0693,37.077,19500.0
2013-05-02 11:45:00,48.18,48.21,48.18,48.19,28800.0,37.077,37.1001,37.077,37.0847,28800.0
2013-05-02 11:50:00,48.19,48.21,48.19,48.2,44200.0,37.0847,37.1001,37.0847,37.0924,44200.0
2013-05-02 11:55:00,48.19,48.21,48.19,48.2,22100.0,37.0847,37.1001,37.0847,37.0924,22100.0
2013-05-02 12:00:00,48.21,48.24,48.2,48.22,90700.0,37.1001,37.1232,37.0924,37.1078,90700.0
2013-05-02 12:05:00,48.21,48.23,48.21,48.22,58500.0,37.1001,37.1155,37.1001,37.1078,58500.0
2013-05-02 12:10:00,48.21,48.23,48.18,48.19,36900.0,37.1001,37.1155,37.077,37.0847,36900.0
2013-05-02 12:15:00,48.18,48.22,48.18,48.22,13200.0,37.077,37.1078,37.077,37.1078,13200.0
2013-05-02 12:20:00,48.21,48.22,48.2,48.2,19300.0,37.1001,37.1078,37.0924,37.0924,19300.0
2013-05-02 12:25:00,48.21,48.21,48.15,48.16,34300.0,37.1001,37.1001,37.0539,37.0616,34300.0
2013-05-02 12:30:00,48.16,48.16,48.08,48.13,31900.0,37.0616,37.0616,37.0,37.0385,31900.0
2013-05-02 12:35:00,48.13,48.16,48.12,48.16,12500.0,37.0385,37.0616,37.0308,37.0616,12500.0
2013-05-02 12:40:00,48.16,48.19,48.15,48.18,19700.0,37.0616,37.0847,37.0539,37.077,19700.0
2013-05-02 12:45:00,48.17,48.18,48.15,48.16,17800.0,37.0693,37.077,37.0539,37.0616,17800.0
2013-05-02 12:50:00,48.15,48.17,48.14,48.16,23000.0,37.0539,37.0693,37.0462,37.0616,23000.0
2013-05-02 12:55:00,48.17,48.2,48.16,48.19,19100.0,37.0693,37.0924,37.0616,37.0847,19100.0
2013-05-02 13:00:00,48.2,48.2,48.15,48.2,32900.0,37.0924,37.0924,37.0539,37.0924,32900.0
2013-05-02 13:05:00,48.2,48.21,48.18,48.2,36700.0,37.0924,37.1001,37.077,37.0924,36700.0
2013-05-02 13:10:00,48.2,48.2,48.19,48.2,6600.0,37.0924,37.0924,37.0847,37.0924,6600.0
2013-05-02 13:15:00,48.2,48.21,48.19,48.19,30600.0,37.0924,37.1001,37.0847,37.0847,30600.0
2013-05-02 13:20:00,48.2,48.2,48.17,48.2,28100.0,37.0924,37.0924,37.0693,37.0924,28100.0
2013-05-02 13:25:00,48.2,48.25,48.19,48.24,36100.0,37.0924,37.1309,37.0847,37.1232,36100.0
2013-05-02 13:30:00,48.24,48.25,48.22,48.22,57800.0,37.1232,37.1309,37.1078,37.1078,57800.0
2013-05-02 13:35:00,48.22,48.23,48.21,48.23,36800.0,37.1078,37.1155,37.1001,37.1155,36800.0
2013-05-02 13:40:00,48.23,48.25,48.23,48.24,28900.0,37.1155,37.1309,37.1155,37.1232,28900.0
2013-05-02 13:45:00,48.24,48.25,48.21,48.24,30000.0,37.1232,37.1309,37.1001,37.1232,30000.0
2013-05-02 13:50:00,48.24,48.25,48.21,48.24,37200.0,37.1232,37.1309,37.1001,37.1232,37200.0
2013-05-02 13:55:00,48.24,48.25,48.21,48.21,38600.0,37.1232,37.1309,37.1001,37.1001,38600.0
2013-05-02 14:00:00,48.21,48.24,48.2,48.2,37800.0,37.1001,37.1232,37.0924,37.0924,37800.0
2013-05-02 14:05:00,48.2,48.2,48.19,48.2,36800.0,37.0924,37.0924,37.0847,37.0924,36800.0
2013-05-02 14:10:00,48.19,48.2,48.15,48.15,49900.0,37.0847,37.0924,37.0539,37.0539,49900.0
2013-05-02 14:15:00,48.15,48.18,48.13,48.17,42600.0,37.0539,37.077,37.0385,37.0693,42600.0
2013-05-02 14:20:00,48.17,48.18,48.11,48.11,118200.0,37.0693,37.077,37.0231,37.0231,118200.0
2013-05-02 14:25:00,48.12,48.16,48.1,48.13,97300.0,37.0308,37.0616,37.0154,37.0385,97300.0
2013-05-02 14:30:00,48.14,48.23,48.13,48.22,38500.0,37.0462,37.1155,37.0385,37.1078,38500.0
2013-05-02 14:35:00,48.23,48.24,48.19,48.2,48600.0,37.1155,37.1232,37.0847,37.0924,48600.0
2013-05-02 14:40:00,48.2,48.21,48.19,48.21,23100.0,37.0924,37.1001,37.0847,37.1001,23100.0
2013-05-02 14:45:00,48.2,48.22,48.19,48.19,42500.0,37.0924,37.1078,37.0847,37.0847,42500.0
2013-05-02 14:50:00,48.19,48.2,48.18,48.18,33500.0,37.0847,37.0924,37.077,37.077,33500.0
2013-05-02 14:55:00,48.19,48.2,48.18,48.2,36600.0,37.0847,37.0924,37.077,37.0924,36600.0
2013-05-02 15:00:00,48.2,48.25,48.19,48.22,82100.0,37.0924,37.1309,37.0847,37.1078,82100.0
2013-05-02 15:05:00,48.23,48.23,48.19,48.2,153000.0,37.1155,37.1155,37.0847,37.0924,153000.0
2013-05-02 15:10:00,48.2,48.21,48.19,48.2,185100.0,37.0924,37.1001,37.0847,37.0924,185100.0
2013-05-02 15:15:00,48.2,48.25,48.2,48.24,99200.0,37.0924,37.1309,37.0924,37.1232,99200.0
2013-05-02 15:20:00,48.23,48.25,48.18,48.2,78200.0,37.1155,37.1309,37.077,37.0924,78200.0
2013-05-02 15:25:00,48.2,48.21,48.16,48.16,92300.0,37.0924,37.1001,37.0616,37.0616,92300.0
2013-05-02 15:30:00,48.17,48.17,48.14,48.14,72700.0,37.0693,37.0693,37.0462,37.0462,72700.0
2013-05-02 15:35:00,48.14,48.17,48.13,48.16,108600.0,37.0462,37.0693,37.0385,37.0616,108600.0
2013-05-02 15:40:00,48.16,48.17,48.14,48.14,71800.0,37.0616,37.0693,37.0462,37.0462,71800.0
2013-05-02 15:45:00,48.14,48.2,48.14,48.17,205400.0,37.0462,37.0924,37.0462,37.0693,205400.0
2013-05-02 15:50:00,48.18,48.2,48.15,48.19,184600.0,37.077,37.0924,37.0539,37.0847,184600.0
2013-05-02 15:55:00,48.2,48.26,48.19,48.24,541200.0,37.0924,37.1386,37.0847,37.1232,541200.0
2013-05-03 09:30:00,49.23,49.42,49.15,49.18,151300.0,37.885,38.0312,37.8235,37.8465,151300.0
2013-05-03 09:35:00,49.16,49.25,49.1,49.12,151000.0,37.8312,37.9004,37.785,37.8004,151000.0
2013-05-03 09:40:00,49.13,49.14,48.88,48.93,125100.0,37.8081,37.8158,37.6157,37.6542,125100.0
2013-05-03 09:45:00,48.93,49.04,48.93,48.96,66500.0,37.6542,37.7388,37.6542,37.6772,66500.0
2013-05-03 09:50:00,48.97,48.97,48.8,48.81,82800.0,37.6849,37.6849,37.5541,37.5618,82800.0
2013-05-03 09:55:00,48.81,48.87,48.81,48.87,60000.0,37.5618,37.608,37.5618,37.608,60000.0
2013-05-03 10:00:00,48.87,49.0,48.75,48.78,172800.0,37.608,37.708,37.5156,37.5387,172800.0
2013-05-03 10:05:00,48.77,48.81,48.65,48.69,194900.0,37.531,37.5618,37.4387,37.4695,194900.0
2013-05-03 10:10:00,48.69,48.73,48.59,48.59,122900.0,37.4695,37.5002,37.3925,37.3925,122900.0
2013-05-03 10:15:00,48.59,48.69,48.59,48.6,74300.0,37.3925,37.4695,37.3925,37.4002,74300.0
2013-05-03 10:20:00,48.6,48.74,48.58,48.73,112100.0,37.4002,37.5079,37.3848,37.5002,112100.0
2013-05-03 10:25:00,48.73,48.76,48.68,48.7,74100.0,37.5002,37.5233,37.4618,37.4772,74100.0
2013-05-03 10:30:00,48.69,48.71,48.67,48.69,72500.0,37.4695,37.4849,37.4541,37.4695,72500.0
2013-05-03 10:35:00,48.71,48.78,48.7,48.76,66700.0,37.4849,37.5387,37.4772,37.5233,66700.0
2013-05-03 10:40:00,48.74,48.79,48.73,48.75,48200.0,37.5079,37.5464,37.5002,37.5156,48200.0
2013-05-03 10:45:00,48.74,48.76,48.66,48.66,39900.0,37.5079,37.5233,37.4464,37.4464,39900.0
2013-05-03 10:50:00,48.65,48.67,48.6,48.61,57500.0,37.4387,37.4541,37.4002,37.4079,57500.0
2013-05-03 10:55:00,48.6,48.63,48.58,48.58,50900.0,37.4002,37.4233,37.3848,37.3848,50900.0
2013-05-03 11:00:00,48.59,48.63,48.58,48.6,67100.0,37.3925,37.4233,37.3848,37.4002,67100.0
2013-05-03 11:05:00,48.61,48.67,48.6,48.63,43600.0,37.4079,37.4541,37.4002,37.4233,43600.0
2013-05-03 11:10:00,48.63,48.63,48.61,48.63,18800.0,37.4233,37.4233,37.4079,37.4233,18800.0
2013-05-03 11:15:00,48.63,48.65,48.58,48.59,40900.0,37.4233,37.4387,37.3848,37.3925,40900.0
2013-05-03 11:20:00,48.59,48.6,48.55,48.58,33100.0,37.3925,37.4002,37.3617,37.3848,33100.0
2013-05-03 11:25:00,48.58,48.61,48.57,48.58,25500.0,37.3848,37.4079,37.3771,37.3848,25500.0
2013-05-03 11:30:00,48.58,48.61,48.57,48.57,35400.0,37.3848,37.4079,37.3771,37.3771,35400.0
2013-05-03 11:35:00,48.57,48.59,48.56,48.58,44800.0,37.3771,37.3925,37.3694,37.3848,44800.0
2013-05-03 11:40:00,48.59,48.66,48.58,48.63,50300.0,37.3925,37.4464,37.3848,37.4233,50300.0
2013-05-03 11:45:00,48.63,48.64,48.61,48.63,24200.0,37.4233,37.431,37.4079,37.4233,24200.0
2013-05-03 11:50:00,48.63,48.65,48.63,48.65,34900.0,37.4233,37.4387,37.4233,37.4387,34900.0
2013-05-03 11:55:00,48.64,48.73,48.64,48.72,26300.0,37.431,37.5002,37.431,37.4926,26300.0
2013-05-03 12:00:00,48.72,48.8,48.72,48.8,18800.0,37.4926,37.5541,37.4926,37.5541,18800.0
2013-05-03 12:05:00,48.8,48.83,48.76,48.76,28200.0,37.5541,37.5772,37.5233,37.5233,28200.0
2013-05-03 12:10:00,48.77,48.79,48.75,48.79,20300.0,37.531,37.5464,37.5156,37.5464,20300.0
2013-05-03 12:15:00,48.8,48.82,48.77,48.81,24400.0,37.5541,37.5695,37.531,37.5618,24400.0
2013-05-03 12:20:00,48.82,48.85,48.81,48.82,16300.0,37.5695,37.5926,37.5618,37.5695,16300.0
2013-05-03 12:25:00,48.83,48.84,48.8,48.83,17900.0,37.5772,37.5849,37.5541,37.5772,17900.0
2013-05-03 12:30:00,48.83,48.89,48.81,48.89,18100.0,37.5772,37.6234,37.5618,37.6234,18100.0
2013-05-03 12:35:00,48.89,48.94,48.88,48.94,9600.0,37.6234,37.6619,37.6157,37.6619,9600.0
2013-05-03 12:40:00,48.94,48.94,48.86,48.87,32400.0,37.6619,37.6619,37.6003,37.608,32400.0
2013-05-03 12:45:00,48.87,48.88,48.86,48.88,19700.0,37.608,37.6157,37.6003,37.6157,19700.0
2013-05-03 12:50:00,48.88,48.91,48.87,48.91,20200.0,37.6157,37.6388,37.608,37.6388,20200.0
2013-05-03 12:55:00,48.91,48.91,48.86,48.87,24700.0,37.6388,37.6388,37.6003,37.608,24700.0
2013-05-03 13:00:00,48.87,48.87,48.83,48.84,19900.0,37.608,37.608,37.5772,37.5849,19900.0
2013-05-03 13:05:00,48.83,48.88,48.83,48.87,19100.0,37.5772,37.6157,37.5772,37.608,19100.0
2013-05-03 13:10:00,48.88,48.9,48.87,48.89,20900.0,37.6157,37.6311,37.608,37.6234,20900.0
2013-05-03 13:15:00,48.89,48.91,48.88,48.89,21500.0,37.6234,37.6388,37.6157,37.6234,21500.0
2013-05-03 13:20:00,48.9,48.92,48.89,48.9,19600.0,37.6311,37.6465,37.6234,37.6311,19600.0
2013-05-03 13:25:00,48.89,48.89,48.83,48.85,25500.0,37.6234,37.6234,37.5772,37.5926,25500.0
2013-05-03 13:30:00,48.85,48.87,48.84,48.85,15200.0,37.5926,37.608,37.5849,37.5926,15200.0
2013-05-03 13:35:00,48.85,48.86,48.84,48.86,31900.0,37.5926,37.6003,37.5849,37.6003,31900.0
2013-05-03 13:40:00,48.86,48.87,48.84,48.86,26700.0,37.6003,37.608,37.5849,37.6003,26700.0
2013-05-03 13:45:00,48.85,48.86,48.82,48.83,37100.0,37.5926,37.6003,37.5695,37.5772,37100.0
2013-05-03 13:50:00,48.83,48.84,48.81,48.82,24300.0,37.5772,37.5849,37.5618,37.5695,24300.0
2013-05-03 13:55:00,48.82,48.85,48.81,48.84,32800.0,37.5695,37.5926,37.5618,37.5849,32800.0
2013-05-03 14:00:00,48.84,48.85,48.79,48.8,60000.0,37.5849,37.5926,37.5464,37.5541,60000.0
2013-05-03 14:05:00,48.8,48.8,48.74,48.77,72900.0,37.5541,37.5541,37.5079,37.531,72900.0
2013-05-03 14:10:00,48.76,48.79,48.75,48.79,29200.0,37.5233,37.5464,37.5156,37.5464,29200.0
2013-05-03 14:15:00,48.8,48.83,48.8,48.83,16300.0,37.5541,37.5772,37.5541,37.5772,16300.0
2013-05-03 14:20:00,48.84,48.84,48.81,48.81,17400.0,37.5849,37.5849,37.5618,37.5618,17400.0
2013-05-03 14:25:00,48.81,48.82,48.78,48.79,41100.0,37.5618,37.5695,37.5387,37.5464,41100.0
2013-05-03 14:30:00,48.79,48.8,48.78,48.8,15300.0,37.5464,37.5541,37.5387,37.5541,15300.0
2013-05-03 14:35:00,48.8,48.81,48.78,48.78,82100.0,37.5541,37.5618,37.5387,37.5387,82100.0
2013-05-03 14:40:00,48.78,48.81,48.78,48.8,23400.0,37.5387,37.5618,37.5387,37.5541,23400.0
2013-05-03 14:45:00,48.8,48.81,48.78,48.81,41800.0,37.5541,37.5618,37.5387,37.5618,41800.0
2013-05-03 14:50:00,48.8,48.81,48.74,48.75,32500.0,37.5541,37.5618,37.5079,37.5156,32500.0
2013-05-03 14:55:00,48.75,48.75,48.71,48.73,34300.0,37.5156,37.5156,37.4849,37.5002,34300.0
2013-05-03 15:00:00,48.71,48.72,48.66,48.68,49100.0,37.4849,37.4926,37.4464,37.4618,49100.0
2013-05-03 15:05:00,48.68,48.76,48.68,48.75,99800.0,37.4618,37.5233,37.4618,37.5156,99800.0
2013-05-03 15:10:00,48.75,48.79,48.73,48.79,53600.0,37.5156,37.5464,37.5002,37.5464,53600.0
2013-05-03 15:15:00,48.79,48.8,48.73,48.73,106500.0,37.5464,37.5541,37.5002,37.5002,106500.0
2013-05-03 15:20:00,48.73,48.75,48.73,48.74,69600.0,37.5002,37.5156,37.5002,37.5079,69600.0
2013-05-03 15:25:00,48.75,48.76,48.73,48.75,73400.0,37.5156,37.5233,37.5002,37.5156,73400.0
2013-05-03 15:30:00,48.75,48.79,48.74,48.78,50900.0,37.5156,37.5464,37.5079,37.5387,50900.0
2013-05-03 15:35:00,48.78,48.8,48.73,48.8,102400.0,37.5387,37.5541,37.5002,37.5541,102400.0
2013-05-03 15:40:00,48.81,48.81,48.79,48.8,105600.0,37.5618,37.5618,37.5464,37.5541,105600.0
2013-05-03 15:45:00,48.8,48.8,48.74,48.74,110300.0,37.5541,37.5541,37.5079,37.5079,110300.0
2013-05-03 15:50:00,48.74,48.75,48.68,48.69,156600.0,37.5079,37.5156,37.4618,37.4695,156600.0
2013-05-03 15:55:00,48.68,48.71,48.65,48.67,260000.0,37.4618,37.4849,37.4387,37.4541,260000.0
2013-05-06 09:30:00,48.57,48.72,48.55,48.72,94200.0,37.3771,37.4926,37.3617,37.4926,94200.0
2013-05-06 09:35:00,48.72,48.78,48.64,48.68,59100.0,37.4926,37.5387,37.431,37.4618,59100.0
2013-05-06 09:40:00,48.65,48.79,48.64,48.74,46600.0,37.4387,37.5464,37.431,37.5079,46600.0
2013-05-06 09:45:00,48.73,48.73,48.62,48.65,64200.0,37.5002,37.5002,37.4156,37.4387,64200.0
2013-05-06 09:50:00,48.65,48.77,48.65,48.73,37900.0,37.4387,37.531,37.4387,37.5002,37900.0
2013-05-06 09:55:00,48.73,48.81,48.68,48.8,39300.0,37.5002,37.5618,37.4618,37.5541,39300.0
2013-05-06 10:00:00,48.8,48.81,48.69,48.7,72000.0,37.5541,37.5618,37.4695,37.4772,72000.0
2013-05-06 10:05:00,48.7,48.85,48.69,48.77,49100.0,37.4772,37.5926,37.4695,37.531,49100.0
2013-05-06 10:10:00,48.78,48.87,48.78,48.86,45400.0,37.5387,37.608,37.5387,37.6003,45400.0
2013-05-06 10:15:00,48.85,48.9,48.81,48.81,64500.0,37.5926,37.6311,37.5618,37.5618,64500.0
2013-05-06 10:20:00,48.82,48.83,48.7,48.7,89400.0,37.5695,37.5772,37.4772,37.4772,89400.0
2013-05-06 10:25:00,48.7,48.83,48.7,48.83,26100.0,37.4772,37.5772,37.4772,37.5772,26100.0
2013-05-06 10:30:00,48.82,48.88,48.82,48.88,18100.0,37.5695,37.6157,37.5695,37.6157,18100.0
2013-05-06 10:35:00,48.87,48.91,48.85,48.91,13600.0,37.608,37.6388,37.5926,37.6388,13600.0
2013-05-06 10:40:00,48.9,48.92,48.86,48.92,30500.0,37.6311,37.6465,37.6003,37.6465,30500.0
2013-05-06 10:45:00,48.92,48.97,48.91,48.93,22500.0,37.6465,37.6849,37.6388,37.6542,22500.0
2013-05-06 10:50:00,48.92,48.96,48.9,48.96,25200.0,37.6465,37.6772,37.6311,37.6772,25200.0
2013-05-06 10:55:00,48.96,48.97,48.91,48.97,49300.0,37.6772,37.6849,37.6388,37.6849,49300.0
2013-05-06 11:00:00,48.97,49.03,48.95,49.01,52500.0,37.6849,37.7311,37.6695,37.7157,52500.0
2013-05-06 11:05:00,49.0,49.04,49.0,49.01,60100.0,37.708,37.7388,37.708,37.7157,60100.0
2013-05-06 11:10:00,49.01,49.01,48.96,49.0,37300.0,37.7157,37.7157,37.6772,37.708,37300.0
2013-05-06 11:15:00,49.0,49.04,49.0,49.04,34300.0,37.708,37.7388,37.708,37.7388,34300.0
2013-05-06 11:20:00,49.04,49.05,49.0,49.04,22100.0,37.7388,37.7465,37.708,37.7388,22100.0
2013-05-06 11:25:00,49.03,49.08,49.03,49.05,30000.0,37.7311,37.7696,37.7311,37.7465,30000.0
2013-05-06 11:30:00,49.05,49.05,49.02,49.04,26500.0,37.7465,37.7465,37.7234,37.7388,26500.0
2013-05-06 11:35:00,49.04,49.05,49.02,49.03,11100.0,37.7388,37.7465,37.7234,37.7311,11100.0
2013-05-06 11:40:00,49.02,49.08,49.02,49.07,15300.0,37.7234,37.7696,37.7234,37.7619,15300.0
2013-05-06 11:45:00,49.08,49.09,49.06,49.06,27100.0,37.7696,37.7773,37.7542,37.7542,27100.0
2013-05-06 11:50:00,49.07,49.08,49.02,49.04,21100.0,37.7619,37.7696,37.7234,37.7388,21100.0
2013-05-06 11:55:00,49.04,49.08,49.03,49.07,8200.0,37.7388,37.7696,37.7311,37.7619,8200.0
2013-05-06 12:00:00,49.07,49.08,49.03,49.06,17800.0,37.7619,37.7696,37.7311,37.7542,17800.0
2013-05-06 12:05:00,49.06,49.12,49.04,49.12,23300.0,37.7542,37.8004,37.7388,37.8004,23300.0
2013-05-06 12:10:00,49.12,49.17,49.11,49.15,21400.0,37.8004,37.8389,37.7927,37.8235,21400.0
2013-05-06 12:15:00,49.15,49.2,49.15,49.15,71100.0,37.8235,37.8619,37.8235,37.8235,71100.0
2013-05-06 12:20:00,49.15,49.17,49.13,49.16,26400.0,37.8235,37.8389,37.8081,37.8312,26400.0
2013-05-06 12:25:00,49.16,49.16,49.1,49.1,28700.0,37.8312,37.8312,37.785,37.785,28700.0
2013-05-06 12:30:00,49.1,49.1,49.07,49.08,6200.0,37.785,37.785,37.7619,37.7696,6200.0
2013-05-06 12:35:00,49.08,49.1,49.07,49.09,10100.0,37.7696,37.785,37.7619,37.7773,10100.0
2013-05-06 12:40:00,49.08,49.09,49.07,49.09,6200.0,37.7696,37.7773,37.7619,37.7773,6200.0
2013-05-06 12:45:00,49.09,49.12,49.09,49.11,10700.0,37.7773,37.8004,37.7773,37.7927,10700.0
2013-05-06 12:50:00,49.1,49.11,49.08,49.1,11100.0,37.785,37.7927,37.7696,37.785,11100.0
2013-05-06 12:55:00,49.09,49.1,49.08,49.09,5000.0,37.7773,37.785,37.7696,37.7773,5000.0
2013-05-06 13:00:00,49.09,49.11,49.07,49.08,13700.0,37.7773,37.7927,37.7619,37.7696,13700.0
2013-05-06 13:05:00,49.08,49.12,49.07,49.09,18400.0,37.7696,37.8004,37.7619,37.7773,18400.0
2013-05-06 13:10:00,49.08,49.11,49.08,49.09,13400.0,37.7696,37.7927,37.7696,37.7773,13400.0
2013-05-06 13:15:00,49.09,49.1,49.07,49.07,7000.0,37.7773,37.785,37.7619,37.7619,7000.0
2013-05-06 13:20:00,49.08,49.09,49.06,49.08,9400.0,37.7696,37.7773,37.7542,37.7696,9400.0
2013-05-06 13:25:00,49.07,49.09,49.05,49.09,5700.0,37.7619,37.7773,37.7465,37.7773,5700.0
2013-05-06 13:30:00,49.09,49.1,49.06,49.09,11100.0,37.7773,37.785,37.7542,37.7773,11100.0
2013-05-06 13:35:00,49.09,49.1,49.08,49.08,16500.0,37.7773,37.785,37.7696,37.7696,16500.0
2013-05-06 13:40:00,49.07,49.09,49.07,49.09,8000.0,37.7619,37.7773,37.7619,37.7773,8000.0
2013-05-06 13:45:00,49.08,49.09,49.06,49.09,11000.0,37.7696,37.7773,37.7542,37.7773,11000.0
2013-05-06 13:50:00,49.09,49.1,49.08,49.09,20400.0,37.7773,37.785,37.7696,37.7773,20400.0
2013-05-06 13:55:00,49.09,49.1,49.07,49.08,11300.0,37.7773,37.785,37.7619,37.7696,11300.0
2013-05-06 14:00:00,49.08,49.09,49.06,49.07,17900.0,37.7696,37.7773,37.7542,37.7619,17900.0
2013-05-06 14:05:00,49.07,49.08,49.06,49.08,12400.0,37.7619,37.7696,37.7542,37.7696,12400.0
2013-05-06 14:10:00,49.08,49.09,49.07,49.09,10900.0,37.7696,37.7773,37.7619,37.7773,10900.0
2013-05-06 14:15:00,49.09,49.1,49.08,49.1,13900.0,37.7773,37.785,37.7696,37.785,13900.0
2013-05-06 14:20:00,49.1,49.1,49.06,49.08,17900.0,37.785,37.785,37.7542,37.7696,17900.0
2013-05-06 14:25:00,49.08,49.1,49.07,49.09,13600.0,37.7696,37.785,37.7619,37.7773,13600.0
2013-05-06 14:30:00,49.09,49.09,49.06,49.07,14800.0,37.7773,37.7773,37.7542,37.7619,14800.0
2013-05-06 14:35:00,49.06,49.07,49.05,49.07,8500.0,37.7542,37.7619,37.7465,37.7619,8500.0
2013-05-06 14:40:00,49.06,49.08,49.05,49.08,16400.0,37.7542,37.7696,37.7465,37.7696,16400.0
2013-05-06 14:45:00,49.09,49.09,49.04,49.07,27500.0,37.7773,37.7773,37.7388,37.7619,27500.0
2013-05-06 14:50:00,49.07,49.08,49.05,49.08,14600.0,37.7619,37.7696,37.7465,37.7696,14600.0
2013-05-06 14:55:00,49.09,49.1,49.08,49.08,24700.0,37.7773,37.785,37.7696,37.7696,24700.0
2013-05-06 15:00:00,49.08,49.1,49.05,49.1,20800.0,37.7696,37.785,37.7465,37.785,20800.0
2013-05-06 15:05:00,49.09,49.1,49.07,49.1,18000.0,37.7773,37.785,37.7619,37.785,18000.0
2013-05-06 15:10:00,49.09,49.1,49.07,49.07,20100.0,37.7773,37.785,37.7619,37.7619,20100.0
2013-05-06 15:15:00,49.07,49.09,49.06,49.09,21200.0,37.7619,37.7773,37.7542,37.7773,21200.0
2013-05-06 15:20:00,49.09,49.09,49.05,49.06,15600.0,37.7773,37.7773,37.7465,37.7542,15600.0
2013-05-06 15:25:00,49.07,49.08,49.05,49.06,30900.0,37.7619,37.7696,37.7465,37.7542,30900.0
2013-05-06 15:30:00,49.05,49.1,49.05,49.1,58500.0,37.7465,37.785,37.7465,37.785,58500.0
2013-05-06 15:35:00,49.1,49.1,49.05,49.07,41700.0,37.785,37.785,37.7465,37.7619,41700.0
2013-05-06 15:40:00,49.07,49.11,49.07,49.1,47200.0,37.7619,37.7927,37.7619,37.785,47200.0
2013-05-06 15:45:00,49.11,49.12,49.07,49.09,92100.0,37.7927,37.8004,37.7619,37.7773,92100.0
2013-05-06 15:50:00,49.08,49.1,49.05,49.07,90600.0,37.7696,37.785,37.7465,37.7619,90600.0
2013-05-06 15:55:00,49.07,49.11,49.06,49.06,292500.0,37.7619,37.7927,37.7542,37.7542,292500.0
2013-05-07 09:30:00,49.13,49.27,49.12,49.23,64000.0,37.8081,37.9158,37.8004,37.885,64000.0
2013-05-07 09:35:00,49.24,49.25,49.14,49.21,33200.0,37.8927,37.9004,37.8158,37.8696,33200.0
2013-05-07 09:40:00,49.21,49.25,49.2,49.22,28100.0,37.8696,37.9004,37.8619,37.8773,28100.0
2013-05-07 09:45:00,49.21,49.24,49.07,49.11,40800.0,37.8696,37.8927,37.7619,37.7927,40800.0
2013-05-07 09:50:00,49.11,49.27,49.1,49.25,31500.0,37.7927,37.9158,37.785,37.9004,31500.0
2013-05-07 09:55:00,49.24,49.27,49.15,49.27,32800.0,37.8927,37.9158,37.8235,37.9158,32800.0
2013-05-07 10:00:00,49.27,49.27,49.2,49.22,32400.0,37.9158,37.9158,37.8619,37.8773,32400.0
2013-05-07 10:05:00,49.22,49.26,49.2,49.21,35900.0,37.8773,37.9081,37.8619,37.8696,35900.0
2013-05-07 10:10:00,49.21,49.26,49.12,49.12,57100.0,37.8696,37.9081,37.8004,37.8004,57100.0
2013-05-07 10:15:00,49.12,49.15,49.08,49.14,39300.0,37.8004,37.8235,37.7696,37.8158,39300.0
2013-05-07 10:20:00,49.14,49.22,49.14,49.19,44800.0,37.8158,37.8773,37.8158,37.8542,44800.0
2013-05-07 10:25:00,49.19,49.19,49.14,49.19,32800.0,37.8542,37.8542,37.8158,37.8542,32800.0
2013-05-07 10:30:00,49.19,49.23,49.17,49.23,55500.0,37.8542,37.885,37.8389,37.885,55500.0
2013-05-07 10:35:00,49.22,49.25,49.19,49.23,40600.0,37.8773,37.9004,37.8542,37.885,40600.0
2013-05-07 10:40:00,49.23,49.26,49.21,49.22,37200.0,37.885,37.9081,37.8696,37.8773,37200.0
2013-05-07 10:45:00,49.23,49.27,49.22,49.27,33200.0,37.885,37.9158,37.8773,37.9158,33200.0
2013-05-07 10:50:00,49.26,49.27,49.23,49.26,34300.0,37.9081,37.9158,37.885,37.9081,34300.0
2013-05-07 10:55:00,49.26,49.28,49.23,49.28,48400.0,37.9081,37.9235,37.885,37.9235,48400.0
2013-05-07 11:00:00,49.27,49.32,49.27,49.31,31500.0,37.9158,37.9543,37.9158,37.9466,31500.0
2013-05-07 11:05:00,49.31,49.32,49.23,49.23,66400.0,37.9466,37.9543,37.885,37.885,66400.0
2013-05-07 11:10:00,49.23,49.25,49.23,49.24,27600.0,37.885,37.9004,37.885,37.8927,27600.0
2013-05-07 11:15:00,49.24,49.25,49.21,49.24,27300.0,37.8927,37.9004,37.8696,37.8927,27300.0
2013-05-07 11:20:00,49.24,49.27,49.23,49.25,28800.0,37.8927,37.9158,37.885,37.9004,28800.0
2013-05-07 11:25:00,49.25,49.25,49.21,49.21,20300.0,37.9004,37.9004,37.8696,37.8696,20300.0
2013-05-07 11:30:00,49.21,49.23,49.2,49.23,19900.0,37.8696,37.885,37.8619,37.885,19900.0
2013-05-07 11:35:00,49.24,49.27,49.23,49.24,36000.0,37.8927,37.9158,37.885,37.8927,36000.0
2013-05-07 11:40:00,49.24,49.28,49.24,49.27,15500.0,37.8927,37.9235,37.8927,37.9158,15500.0
2013-05-07 11:45:00,49.26,49.27,49.25,49.26,17900.0,37.9081,37.9158,37.9004,37.9081,17900.0
2013-05-07 11:50:00,49.27,49.28,49.24,49.25,24000.0,37.9158,37.9235,37.8927,37.9004,24000.0
2013-05-07 11:55:00,49.25,49.28,49.25,49.27,16700.0,37.9004,37.9235,37.9004,37.9158,16700.0
2013-05-07 12:00:00,49.27,49.29,49.25,49.29,25500.0,37.9158,37.9312,37.9004,37.9312,25500.0
2013-05-07 12:05:00,49.29,49.33,49.29,49.29,32700.0,37.9312,37.962,37.9312,37.9312,32700.0
2013-05-07 12:10:00,49.3,49.31,49.29,49.3,19600.0,37.9389,37.9466,37.9312,37.9389,19600.0
2013-05-07 12:15:00,49.3,49.31,49.29,49.3,19100.0,37.9389,37.9466,37.9312,37.9389,19100.0
2013-05-07 12:20:00,49.3,49.33,49.29,49.32,21600.0,37.9389,37.962,37.9312,37.9543,21600.0
2013-05-07 12:25:00,49.31,49.34,49.31,49.33,12400.0,37.9466,37.9697,37.9466,37.962,12400.0
2013-05-07 12:30:00,49.33,49.34,49.29,49.3,21500.0,37.962,37.9697,37.9312,37.9389,21500.0
2013-05-07 12:35:00,49.3,49.35,49.3,49.35,12900.0,37.9389,37.9774,37.9389,37.9774,12900.0
2013-05-07 12:40:00,49.34,49.37,49.3,49.31,56100.0,37.9697,37.9928,37.9389,37.9466,56100.0
2013-05-07 12:45:00,49.31,49.32,49.29,49.31,14400.0,37.9466,37.9543,37.9312,37.9466,14400.0
2013-05-07 12:50:00,49.31,49.32,49.3,49.3,19800.0,37.9466,37.9543,37.9389,37.9389,19800.0
2013-05-07 12:55:00,49.3,49.34,49.3,49.32,35700.0,37.9389,37.9697,37.9389,37.9543,35700.0
2013-05-07 13:00:00,49.32,49.34,49.31,49.33,32300.0,37.9543,37.9697,37.9466,37.962,32300.0
2013-05-07 13:05:00,49.33,49.34,49.31,49.31,34300.0,37.962,37.9697,37.9466,37.9466,34300.0
2013-05-07 13:10:00,49.32,49.32,49.27,49.3,35600.0,37.9543,37.9543,37.9158,37.9389,35600.0
2013-05-07 13:15:00,49.3,49.31,49.3,49.3,23400.0,37.9389,37.9466,37.9389,37.9389,23400.0
2013-05-07 13:20:00,49.3,49.32,49.23,49.23,38000.0,37.9389,37.9543,37.885,37.885,38000.0
2013-05-07 13:25:00,49.23,49.27,49.21,49.26,28300.0,37.885,37.9158,37.8696,37.9081,28300.0
2013-05-07 13:30:00,49.27,49.31,49.26,49.29,24600.0,37.9158,37.9466,37.9081,37.9312,24600.0
2013-05-07 13:35:00,49.29,49.32,49.27,49.3,17200.0,37.9312,37.9543,37.9158,37.9389,17200.0
2013-05-07 13:40:00,49.3,49.32,49.29,49.3,21400.0,37.9389,37.9543,37.9312,37.9389,21400.0
2013-05-07 13:45:00,49.29,49.32,49.29,49.31,37700.0,37.9312,37.9543,37.9312,37.9466,37700.0
2013-05-07 13:50:00,49.31,49.33,49.29,49.32,61700.0,37.9466,37.962,37.9312,37.9543,61700.0
2013-05-07 13:55:00,49.32,49.33,49.31,49.33,44900.0,37.9543,37.962,37.9466,37.962,44900.0
2013-05-07 14:00:00,49.32,49.33,49.26,49.27,44400.0,37.9543,37.962,37.9081,37.9158,44400.0
2013-05-07 14:05:00,49.27,49.28,49.22,49.25,83300.0,37.9158,37.9235,37.8773,37.9004,83300.0
2013-05-07 14:10:00,49.25,49.26,49.23,49.24,21500.0,37.9004,37.9081,37.885,37.8927,21500.0
2013-05-07 14:15:00,49.25,49.26,49.23,49.23,46300.0,37.9004,37.9081,37.885,37.885,46300.0
2013-05-07 14:20:00,49.23,49.26,49.23,49.25,19500.0,37.885,37.9081,37.885,37.9004,19500.0
2013-05-07 14:25:00,49.25,49.28,49.25,49.27,30400.0,37.9004,37.9235,37.9004,37.9158,30400.0
2013-05-07 14:30:00,49.27,49.29,49.26,49.27,36200.0,37.9158,37.9312,37.9081,37.9158,36200.0
2013-05-07 14:35:00,49.27,49.29,49.26,49.29,35200.0,37.9158,37.9312,37.9081,37.9312,35200.0
2013-05-07 14:40:00,49.29,49.32,49.28,49.29,27000.0,37.9312,37.9543,37.9235,37.9312,27000.0
2013-05-07 14:45:00,49.29,49.3,49.28,49.3,33200.0,37.9312,37.9389,37.9235,37.9389,33200.0
2013-05-07 14:50:00,49.3,49.3,49.29,49.3,23300.0,37.9389,37.9389,37.9312,37.9389,23300.0
2013-05-07 14:55:00,49.3,49.32,49.29,49.31,35600.0,37.9389,37.9543,37.9312,37.9466,35600.0
2013-05-07 15:00:00,49.32,49.32,49.3,49.32,52800.0,37.9543,37.9543,37.9389,37.9543,52800.0
2013-05-07 15:05:00,49.32,49.32,49.3,49.32,37200.0,37.9543,37.9543,37.9389,37.9543,37200.0
2013-05-07 15:10:00,49.32,49.32,49.28,49.28,24400.0,37.9543,37.9543,37.9235,37.9235,24400.0
2013-05-07 15:15:00,49.29,49.31,49.28,49.3,14100.0,37.9312,37.9466,37.9235,37.9389,14100.0
2013-05-07 15:20:00,49.3,49.31,49.27,49.3,37600.0,37.9389,37.9466,37.9158,37.9389,37600.0
2013-05-07 15:25:00,49.29,49.3,49.28,49.29,16700.0,37.9312,37.9389,37.9235,37.9312,16700.0
2013-05-07 15:30:00,49.29,49.31,49.29,49.31,35400.0,37.9312,37.9466,37.9312,37.9466,35400.0
2013-05-07 15:35:00,49.3,49.32,49.29,49.32,49900.0,37.9389,37.9543,37.9312,37.9543,49900.0
2013-05-07 15:40:00,49.32,49.32,49.28,49.28,53400.0,37.9543,37.9543,37.9235,37.9235,53400.0
2013-05-07 15:45:00,49.29,49.32,49.29,49.3,92900.0,37.9312,37.9543,37.9312,37.9389,92900.0
2013-05-07 15:50:00,49.3,49.31,49.28,49.28,116100.0,37.9389,37.9466,37.9235,37.9235,116100.0
2013-05-07 15:55:00,49.29,49.31,49.26,49.31,215600.0,37.9312,37.9466,37.9081,37.9466,215600.0
2013-05-08 09:30:00,49.26,49.34,49.18,49.28,46600.0,37.9081,37.9697,37.8465,37.9235,46600.0
2013-05-08 09:35:00,49.31,49.32,49.26,49.31,26000.0,37.9466,37.9543,37.9081,37.9466,26000.0
2013-05-08 09:40:00,49.31,49.32,49.25,49.25,15700.0,37.9466,37.9543,37.9004,37.9004,15700.0
2013-05-08 09:45:00,49.25,49.29,49.25,49.27,23700.0,37.9004,37.9312,37.9004,37.9158,23700.0
2013-05-08 09:50:00,49.27,49.36,49.27,49.36,61300.0,37.9158,37.9851,37.9158,37.9851,61300.0
2013-05-08 09:55:00,49.35,49.4,49.34,49.39,53600.0,37.9774,38.0158,37.9697,38.0082,53600.0
2013-05-08 10:00:00,49.4,49.41,49.39,49.4,43500.0,38.0158,38.0235,38.0082,38.0158,43500.0
2013-05-08 10:05:00,49.4,49.41,49.32,49.39,68100.0,38.0158,38.0235,37.9543,38.0082,68100.0
2013-05-08 10:10:00,49.39,49.4,49.36,49.39,25900.0,38.0082,38.0158,37.9851,38.0082,25900.0
2013-05-08 10:15:00,49.39,49.39,49.36,49.36,17500.0,38.0082,38.0082,37.9851,37.9851,17500.0
2013-05-08 10:20:00,49.37,49.46,49.37,49.45,38100.0,37.9928,38.062,37.9928,38.0543,38100.0
2013-05-08 10:25:00,49.45,49.47,49.43,49.47,36500.0,38.0543,38.0697,38.0389,38.0697,36500.0
2013-05-08 10:30:00,49.46,49.51,49.46,49.51,21400.0,38.062,38.1005,38.062,38.1005,21400.0
2013-05-08 10:35:00,49.51,49.54,49.5,49.5,14800.0,38.1005,38.1236,38.0928,38.0928,14800.0
2013-05-08 10:40:00,49.51,49.52,49.48,49.5,48900.0,38.1005,38.1082,38.0774,38.0928,48900.0
2013-05-08 10:45:00,49.5,49.58,49.48,49.57,68400.0,38.0928,38.1544,38.0774,38.1467,68400.0
2013-05-08 10:50:00,49.57,49.62,49.56,49.58,61800.0,38.1467,38.1851,38.139,38.1544,61800.0
2013-05-08 10:55:00,49.58,49.59,49.56,49.58,42900.0,38.1544,38.1621,38.139,38.1544,42900.0
2013-05-08 11:00:00,49.58,49.6,49.57,49.58,37700.0,38.1544,38.1698,38.1467,38.1544,37700.0
2013-05-08 11:05:00,49.57,49.61,49.57,49.61,31200.0,38.1467,38.1775,38.1467,38.1775,31200.0
2013-05-08 11:10:00,49.61,49.62,49.6,49.62,20000.0,38.1775,38.1851,38.1698,38.1851,20000.0
2013-05-08 11:15:00,49.61,49.63,49.61,49.62,53500.0,38.1775,38.1928,38.1775,38.1851,53500.0
2013-05-08 11:20:00,49.61,49.63,49.61,49.61,26700.0,38.1775,38.1928,38.1775,38.1775,26700.0
2013-05-08 11:25:00,49.62,49.64,49.61,49.63,49600.0,38.1851,38.2005,38.1775,38.1928,49600.0
2013-05-08 11:30:00,49.63,49.63,49.61,49.63,15800.0,38.1928,38.1928,38.1775,38.1928,15800.0
2013-05-08 11:35:00,49.63,49.63,49.59,49.59,13500.0,38.1928,38.1928,38.1621,38.1621,13500.0
2013-05-08 11:40:00,49.6,49.6,49.58,49.6,17500.0,38.1698,38.1698,38.1544,38.1698,17500.0
2013-05-08 11:45:00,49.6,49.61,49.58,49.6,19000.0,38.1698,38.1775,38.1544,38.1698,19000.0
2013-05-08 11:50:00,49.61,49.63,49.58,49.59,33500.0,38.1775,38.1928,38.1544,38.1621,33500.0
2013-05-08 11:55:00,49.6,49.61,49.59,49.61,16200.0,38.1698,38.1775,38.1621,38.1775,16200.0
2013-05-08 12:00:00,49.61,49.64,49.6,49.62,43700.0,38.1775,38.2005,38.1698,38.1851,43700.0
2013-05-08 12:05:00,49.62,49.64,49.62,49.64,19400.0,38.1851,38.2005,38.1851,38.2005,19400.0
2013-05-08 12:10:00,49.64,49.64,49.59,49.59,23100.0,38.2005,38.2005,38.1621,38.1621,23100.0
2013-05-08 12:15:00,49.6,49.61,49.56,49.58,25000.0,38.1698,38.1775,38.139,38.1544,25000.0
2013-05-08 12:20:00,49.59,49.59,49.53,49.57,30300.0,38.1621,38.1621,38.1159,38.1467,30300.0
2013-05-08 12:25:00,49.56,49.59,49.55,49.57,11200.0,38.139,38.1621,38.1313,38.1467,11200.0
2013-05-08 12:30:00,49.56,49.57,49.52,49.52,21000.0,38.139,38.1467,38.1082,38.1082,21000.0
2013-05-08 12:35:00,49.52,49.55,49.51,49.52,32100.0,38.1082,38.1313,38.1005,38.1082,32100.0
2013-05-08 12:40:00,49.51,49.58,49.5,49.55,42200.0,38.1005,38.1544,38.0928,38.1313,42200.0
2013-05-08 12:45:00,49.54,49.57,49.53,49.57,32000.0,38.1236,38.1467,38.1159,38.1467,32000.0
2013-05-08 12:50:00,49.56,49.58,49.55,49.58,20600.0,38.139,38.1544,38.1313,38.1544,20600.0
2013-05-08 12:55:00,49.58,49.59,49.52,49.54,32200.0,38.1544,38.1621,38.1082,38.1236,32200.0
2013-05-08 13:00:00,49.53,49.56,49.51,49.56,24800.0,38.1159,38.139,38.1005,38.139,24800.0
2013-05-08 13:05:00,49.55,49.56,49.52,49.53,19600.0,38.1313,38.139,38.1082,38.1159,19600.0
2013-05-08 13:10:00,49.53,49.54,49.51,49.52,17800.0,38.1159,38.1236,38.1005,38.1082,17800.0
2013-05-08 13:15:00,49.51,49.53,49.49,49.49,16600.0,38.1005,38.1159,38.0851,38.0851,16600.0
2013-05-08 13:20:00,49.5,49.53,49.49,49.5,17600.0,38.0928,38.1159,38.0851,38.0928,17600.0
2013-05-08 13:25:00,49.51,49.52,49.49,49.5,6900.0,38.1005,38.1082,38.0851,38.0928,6900.0
2013-05-08 13:30:00,49.5,49.54,49.49,49.53,29700.0,38.0928,38.1236,38.0851,38.1159,29700.0
2013-05-08 13:35:00,49.53,49.53,49.49,49.51,9100.0,38.1159,38.1159,38.0851,38.1005,9100.0
2013-05-08 13:40:00,49.51,49.54,49.5,49.54,20600.0,38.1005,38.1236,38.0928,38.1236,20600.0
2013-05-08 13:45:00,49.53,49.56,49.53,49.56,10200.0,38.1159,38.139,38.1159,38.139,10200.0
2013-05-08 13:50:00,49.56,49.56,49.53,49.55,12800.0,38.139,38.139,38.1159,38.1313,12800.0
2013-05-08 13:55:00,49.55,49.56,49.53,49.55,13900.0,38.1313,38.139,38.1159,38.1313,13900.0
2013-05-08 14:00:00,49.55,49.59,49.55,49.59,23600.0,38.1313,38.1621,38.1313,38.1621,23600.0
2013-05-08 14:05:00,49.58,49.61,49.58,49.61,27900.0,38.1544,38.1775,38.1544,38.1775,27900.0
2013-05-08 14:10:00,49.61,49.63,49.6,49.61,16100.0,38.1775,38.1928,38.1698,38.1775,16100.0
2013-05-08 14:15:00,49.61,49.62,49.59,49.6,21900.0,38.1775,38.1851,38.1621,38.1698,21900.0
2013-05-08 14:20:00,49.59,49.6,49.58,49.58,21800.0,38.1621,38.1698,38.1544,38.1544,21800.0
2013-05-08 14:25:00,49.58,49.59,49.58,49.59,7700.0,38.1544,38.1621,38.1544,38.1621,7700.0
2013-05-08 14:30:00,49.59,49.6,49.55,49.55,16600.0,38.1621,38.1698,38.1313,38.1313,16600.0
2013-05-08 14:35:00,49.55,49.57,49.53,49.56,17500.0,38.1313,38.1467,38.1159,38.139,17500.0
2013-05-08 14:40:00,49.57,49.58,49.55,49.56,37900.0,38.1467,38.1544,38.1313,38.139,37900.0
2013-05-08 14:45:00,49.55,49.55,49.5,49.52,34800.0,38.1313,38.1313,38.0928,38.1082,34800.0
2013-05-08 14:50:00,49.52,49.52,49.5,49.52,15900.0,38.1082,38.1082,38.0928,38.1082,15900.0
2013-05-08 14:55:00,49.52,49.54,49.51,49.54,16500.0,38.1082,38.1236,38.1005,38.1236,16500.0
2013-05-08 15:00:00,49.54,49.55,49.53,49.55,13300.0,38.1236,38.1313,38.1159,38.1313,13300.0
2013-05-08 15:05:00,49.55,49.57,49.54,49.56,25900.0,38.1313,38.1467,38.1236,38.139,25900.0
2013-05-08 15:10:00,49.56,49.57,49.55,49.55,14600.0,38.139,38.1467,38.1313,38.1313,14600.0
2013-05-08 15:15:00,49.55,49.58,49.55,49.58,22600.0,38.1313,38.1544,38.1313,38.1544,22600.0
2013-05-08 15:20:00,49.57,49.58,49.56,49.58,54900.0,38.1467,38.1544,38.139,38.1544,54900.0
2013-05-08 15:25:00,49.58,49.6,49.58,49.59,61900.0,38.1544,38.1698,38.1544,38.1621,61900.0
2013-05-08 15:30:00,49.6,49.6,49.57,49.57,64800.0,38.1698,38.1698,38.1467,38.1467,64800.0
2013-05-08 15:35:00,49.57,49.59,49.56,49.57,70400.0,38.1467,38.1621,38.139,38.1467,70400.0
2013-05-08 15:40:00,49.58,49.6,49.57,49.59,74500.0,38.1544,38.1698,38.1467,38.1621,74500.0
2013-05-08 15:45:00,49.6,49.64,49.6,49.64,89800.0,38.1698,38.2005,38.1698,38.2005,89800.0
2013-05-08 15:50:00,49.63,49.64,49.63,49.64,85400.0,38.1928,38.2005,38.1928,38.2005,85400.0
2013-05-08 15:55:00,49.64,49.7,49.59,49.69,528500.0,38.2005,38.2467,38.1621,38.239,528500.0
2013-05-09 09:30:00,49.62,49.67,49.52,49.59,61700.0,38.1851,38.2236,38.1082,38.1621,61700.0
2013-05-09 09:35:00,49.59,49.69,49.5,49.68,26300.0,38.1621,38.239,38.0928,38.2313,26300.0
2013-05-09 09:40:00,49.68,49.68,49.59,49.61,59300.0,38.2313,38.2313,38.1621,38.1775,59300.0
2013-05-09 09:45:00,49.61,49.64,49.57,49.6,85500.0,38.1775,38.2005,38.1467,38.1698,85500.0
2013-05-09 09:50:00,49.61,49.63,49.58,49.61,52500.0,38.1775,38.1928,38.1544,38.1775,52500.0
2013-05-09 09:55:00,49.61,49.62,49.47,49.5,27100.0,38.1775,38.1851,38.0697,38.0928,27100.0
2013-05-09 10:00:00,49.51,49.51,49.43,49.44,27400.0,38.1005,38.1005,38.0389,38.0466,27400.0
2013-05-09 10:05:00,49.42,49.42,49.36,49.37,33900.0,38.0312,38.0312,37.9851,37.9928,33900.0
2013-05-09 10:10:00,49.37,49.39,49.32,49.39,25800.0,37.9928,38.0082,37.9543,38.0082,25800.0
2013-05-09 10:15:00,49.38,49.38,49.28,49.29,18500.0,38.0005,38.0005,37.9235,37.9312,18500.0
2013-05-09 10:20:00,49.3,49.34,49.29,49.33,43100.0,37.9389,37.9697,37.9312,37.962,43100.0
2013-05-09 10:25:00,49.32,49.38,49.32,49.37,22000.0,37.9543,38.0005,37.9543,37.9928,22000.0
2013-05-09 10:30:00,49.37,49.4,49.36,49.4,18900.0,37.9928,38.0158,37.9851,38.0158,18900.0
2013-05-09 10:35:00,49.41,49.41,49.34,49.37,27400.0,38.0235,38.0235,37.9697,37.9928,27400.0
2013-05-09 10:40:00,49.37,49.39,49.36,49.38,11600.0,37.9928,38.0082,37.9851,38.0005,11600.0
2013-05-09 10:45:00,49.38,49.41,49.37,49.38,22600.0,38.0005,38.0235,37.9928,38.0005,22600.0
2013-05-09 10:50:00,49.37,49.38,49.36,49.36,13800.0,37.9928,38.0005,37.9851,37.9851,13800.0
2013-05-09 10:55:00,49.36,49.39,49.35,49.36,21700.0,37.9851,38.0082,37.9774,37.9851,21700.0
2013-05-09 11:00:00,49.36,49.38,49.36,49.36,17200.0,37.9851,38.0005,37.9851,37.9851,17200.0
2013-05-09 11:05:00,49.36,49.39,49.36,49.39,16100.0,37.9851,38.0082,37.9851,38.0082,16100.0
2013-05-09 11:10:00,49.39,49.39,49.36,49.37,21900.0,38.0082,38.0082,37.9851,37.9928,21900.0
2013-05-09 11:15:00,49.36,49.36,49.3,49.32,21800.0,37.9851,37.9851,37.9389,37.9543,21800.0
2013-05-09 11:20:00,49.32,49.33,49.29,49.29,26100.0,37.9543,37.962,37.9312,37.9312,26100.0
2013-05-09 11:25:00,49.28,49.35,49.28,49.34,42800.0,37.9235,37.9774,37.9235,37.9697,42800.0
2013-05-09 11:30:00,49.34,49.35,49.32,49.33,16600.0,37.9697,37.9774,37.9543,37.962,16600.0
2013-05-09 11:35:00,49.33,49.38,49.33,49.36,13700.0,37.962,38.0005,37.962,37.9851,13700.0
2013-05-09 11:40:00,49.37,49.4,49.37,49.39,14200.0,37.9928,38.0158,37.9928,38.0082,14200.0
2013-05-09 11:45:00,49.4,49.43,49.4,49.41,27900.0,38.0158,38.0389,38.0158,38.0235,27900.0
2013-05-09 11:50:00,49.41,49.41,49.37,49.37,17800.0,38.0235,38.0235,37.9928,37.9928,17800.0
2013-05-09 11:55:00,49.37,49.38,49.34,49.38,30900.0,37.9928,38.0005,37.9697,38.0005,30900.0
2013-05-09 12:00:00,49.38,49.39,49.36,49.36,17600.0,38.0005,38.0082,37.9851,37.9851,17600.0
2013-05-09 12:05:00,49.37,49.42,49.34,49.41,40200.0,37.9928,38.0312,37.9697,38.0235,40200.0
2013-05-09 12:10:00,49.43,49.43,49.4,49.4,11500.0,38.0389,38.0389,38.0158,38.0158,11500.0
2013-05-09 12:15:00,49.41,49.41,49.37,49.37,31100.0,38.0235,38.0235,37.9928,37.9928,31100.0
2013-05-09 12:20:00,49.37,49.38,49.35,49.38,23500.0,37.9928,38.0005,37.9774,38.0005,23500.0
2013-05-09 12:25:00,49.38,49.39,49.36,49.37,12100.0,38.0005,38.0082,37.9851,37.9928,12100.0
2013-05-09 12:30:00,49.38,49.38,49.35,49.36,13000.0,38.0005,38.0005,37.9774,37.9851,13000.0
2013-05-09 12:35:00,49.37,49.39,49.36,49.39,22400.0,37.9928,38.0082,37.9851,38.0082,22400.0
2013-05-09 12:40:00,49.39,49.43,49.39,49.43,24000.0,38.0082,38.0389,38.0082,38.0389,24000.0
2013-05-09 12:45:00,49.43,49.43,49.39,49.41,24300.0,38.0389,38.0389,38.0082,38.0235,24300.0
2013-05-09 12:50:00,49.41,49.42,49.4,49.4,16400.0,38.0235,38.0312,38.0158,38.0158,16400.0
2013-05-09 12:55:00,49.4,49.5,49.4,49.5,13800.0,38.0158,38.0928,38.0158,38.0928,13800.0
2013-05-09 13:00:00,49.5,49.54,49.49,49.53,21600.0,38.0928,38.1236,38.0851,38.1159,21600.0
2013-05-09 13:05:00,49.53,49.56,49.53,49.55,17700.0,38.1159,38.139,38.1159,38.1313,17700.0
2013-05-09 13:10:00,49.56,49.57,49.54,49.55,40400.0,38.139,38.1467,38.1236,38.1313,40400.0
2013-05-09 13:15:00,49.55,49.58,49.53,49.56,47100.0,38.1313,38.1544,38.1159,38.139,47100.0
2013-05-09 13:20:00,49.54,49.55,49.53,49.54,25400.0,38.1236,38.1313,38.1159,38.1236,25400.0
2013-05-09 13:25:00,49.54,49.57,49.48,49.53,83200.0,38.1236,38.1467,38.0774,38.1159,83200.0
2013-05-09 13:30:00,49.53,49.59,49.53,49.58,22500.0,38.1159,38.1621,38.1159,38.1544,22500.0
2013-05-09 13:35:00,49.58,49.59,49.55,49.55,14600.0,38.1544,38.1621,38.1313,38.1313,14600.0
2013-05-09 13:40:00,49.56,49.6,49.54,49.6,46200.0,38.139,38.1698,38.1236,38.1698,46200.0
2013-05-09 13:45:00,49.6,49.61,49.59,49.59,33500.0,38.1698,38.1775,38.1621,38.1621,33500.0
2013-05-09 13:50:00,49.59,49.59,49.55,49.58,12900.0,38.1621,38.1621,38.1313,38.1544,12900.0
2013-05-09 13:55:00,49.57,49.63,49.57,49.63,34400.0,38.1467,38.1928,38.1467,38.1928,34400.0
2013-05-09 14:00:00,49.62,49.64,49.62,49.63,43600.0,38.1851,38.2005,38.1851,38.1928,43600.0
2013-05-09 14:05:00,49.63,49.64,49.6,49.6,23600.0,38.1928,38.2005,38.1698,38.1698,23600.0
2013-05-09 14:10:00,49.6,49.6,49.55,49.56,22600.0,38.1698,38.1698,38.1313,38.139,22600.0
2013-05-09 14:15:00,49.55,49.57,49.54,49.56,23500.0,38.1313,38.1467,38.1236,38.139,23500.0
2013-05-09 14:20:00,49.57,49.57,49.55,49.55,19700.0,38.1467,38.1467,38.1313,38.1313,19700.0
2013-05-09 14:25:00,49.55,49.59,49.55,49.59,24300.0,38.1313,38.1621,38.1313,38.1621,24300.0
2013-05-09 14:30:00,49.58,49.62,49.58,49.59,44800.0,38.1544,38.1851,38.1544,38.1621,44800.0
2013-05-09 14:35:00,49.59,49.59,49.52,49.54,49600.0,38.1621,38.1621,38.1082,38.1236,49600.0
2013-05-09 14:40:00,49.53,49.54,49.51,49.51,37600.0,38.1159,38.1236,38.1005,38.1005,37600.0
2013-05-09 14:45:00,49.52,49.53,49.48,49.48,58400.0,38.1082,38.1159,38.0774,38.0774,58400.0
2013-05-09 14:50:00,49.48,49.49,49.43,49.45,42200.0,38.0774,38.0851,38.0389,38.0543,42200.0
2013-05-09 14:55:00,49.46,49.46,49.4,49.4,58600.0,38.062,38.062,38.0158,38.0158,58600.0
2013-05-09 15:00:00,49.4,49.41,49.32,49.4,38600.0,38.0158,38.0235,37.9543,38.0158,38600.0
2013-05-09 15:05:00,49.4,49.45,49.39,49.44,38800.0,38.0158,38.0543,38.0082,38.0466,38800.0
2013-05-09 15:10:00,49.44,49.47,49.44,49.45,28200.0,38.0466,38.0697,38.0466,38.0543,28200.0
2013-05-09 15:15:00,49.44,49.47,49.41,49.45,72200.0,38.0466,38.0697,38.0235,38.0543,72200.0
2013-05-09 15:20:00,49.46,49.49,49.43,49.47,25600.0,38.062,38.0851,38.0389,38.0697,25600.0
2013-05-09 15:25:00,49.46,49.46,49.39,49.39,61700.0,38.062,38.062,38.0082,38.0082,61700.0
2013-05-09 15:30:00,49.39,49.45,49.39,49.41,49600.0,38.0082,38.0543,38.0082,38.0235,49600.0
2013-05-09 15:35:00,49.41,49.42,49.32,49.32,51500.0,38.0235,38.0312,37.9543,37.9543,51500.0
2013-05-09 15:40:00,49.32,49.35,49.3,49.3,50700.0,37.9543,37.9774,37.9389,37.9389,50700.0
2013-05-09 15:45:00,49.3,49.35,49.28,49.35,116000.0,37.9389,37.9774,37.9235,37.9774,116000.0
2013-05-09 15:50:00,49.35,49.35,49.27,49.27,154200.0,37.9774,37.9774,37.9158,37.9158,154200.0
2013-05-09 15:55:00,49.27,49.43,49.27,49.43,218200.0,37.9158,38.0389,37.9158,38.0389,218200.0
2013-05-10 09:30:00,49.5,49.64,49.39,49.39,57900.0,38.0928,38.2005,38.0082,38.0082,57900.0
2013-05-10 09:35:00,49.39,49.44,49.34,49.37,24500.0,38.0082,38.0466,37.9697,37.9928,24500.0
2013-05-10 09:40:00,49.37,49.37,49.2,49.26,33600.0,37.9928,37.9928,37.8619,37.9081,33600.0
2013-05-10 09:45:00,49.29,49.3,49.23,49.28,21500.0,37.9312,37.9389,37.885,37.9235,21500.0
2013-05-10 09:50:00,49.28,49.45,49.22,49.45,53700.0,37.9235,38.0543,37.8773,38.0543,53700.0
2013-05-10 09:55:00,49.43,49.57,49.41,49.55,44800.0,38.0389,38.1467,38.0235,38.1313,44800.0
2013-05-10 10:00:00,49.56,49.59,49.42,49.42,77600.0,38.139,38.1621,38.0312,38.0312,77600.0
2013-05-10 10:05:00,49.43,49.44,49.36,49.39,27800.0,38.0389,38.0466,37.9851,38.0082,27800.0
2013-05-10 10:10:00,49.39,49.44,49.38,49.41,17100.0,38.0082,38.0466,38.0005,38.0235,17100.0
2013-05-10 10:15:00,49.42,49.47,49.42,49.43,17400.0,38.0312,38.0697,38.0312,38.0389,17400.0
2013-05-10 10:20:00,49.42,49.44,49.38,49.4,21700.0,38.0312,38.0466,38.0005,38.0158,21700.0
2013-05-10 10:25:00,49.4,49.4,49.31,49.31,27700.0,38.0158,38.0158,37.9466,37.9466,27700.0
2013-05-10 10:30:00,49.31,49.34,49.19,49.23,51300.0,37.9466,37.9697,37.8542,37.885,51300.0
2013-05-10 10:35:00,49.23,49.23,49.18,49.18,36200.0,37.885,37.885,37.8465,37.8465,36200.0
2013-05-10 10:40:00,49.18,49.25,49.17,49.24,43900.0,37.8465,37.9004,37.8389,37.8927,43900.0
2013-05-10 10:45:00,49.25,49.3,49.21,49.29,33400.0,37.9004,37.9389,37.8696,37.9312,33400.0
2013-05-10 10:50:00,49.3,49.32,49.21,49.23,29200.0,37.9389,37.9543,37.8696,37.885,29200.0
2013-05-10 10:55:00,49.23,49.26,49.22,49.25,23000.0,37.885,37.9081,37.8773,37.9004,23000.0
2013-05-10 11:00:00,49.26,49.27,49.23,49.23,15900.0,37.9081,37.9158,37.885,37.885,15900.0
2013-05-10 11:05:00,49.24,49.34,49.24,49.33,12800.0,37.8927,37.9697,37.8927,37.962,12800.0
2013-05-10 11:10:00,49.33,49.35,49.31,49.33,17600.0,37.962,37.9774,37.9466,37.962,17600.0
2013-05-10 11:15:00,49.32,49.33,49.3,49.32,11200.0,37.9543,37.962,37.9389,37.9543,11200.0
2013-05-10 11:20:00,49.33,49.37,49.3,49.31,33500.0,37.962,37.9928,37.9389,37.9466,33500.0
2013-05-10 11:25:00,49.31,49.37,49.29,49.37,40700.0,37.9466,37.9928,37.9312,37.9928,40700.0
2013-05-10 11:30:00,49.37,49.41,49.36,49.39,38700.0,37.9928,38.0235,37.9851,38.0082,38700.0
2013-05-10 11:35:00,49.39,49.41,49.38,49.39,12400.0,38.0082,38.0235,38.0005,38.0082,12400.0
2013-05-10 11:40:00,49.39,49.41,49.38,49.39,29700.0,38.0082,38.0235,38.0005,38.0082,29700.0
2013-05-10 11:45:00,49.39,49.41,49.38,49.38,46400.0,38.0082,38.0235,38.0005,38.0005,46400.0
2013-05-10 11:50:00,49.38,49.4,49.38,49.4,60100.0,38.0005,38.0158,38.0005,38.0158,60100.0
2013-05-10 11:55:00,49.39,49.41,49.39,49.4,50600.0,38.0082,38.0235,38.0082,38.0158,50600.0
2013-05-10 12:00:00,49.4,49.41,49.38,49.4,46300.0,38.0158,38.0235,38.0005,38.0158,46300.0
2013-05-10 12:05:00,49.4,49.4,49.38,49.38,49800.0,38.0158,38.0158,38.0005,38.0005,49800.0
2013-05-10 12:10:00,49.39,49.41,49.38,49.41,20600.0,38.0082,38.0235,38.0005,38.0235,20600.0
2013-05-10 12:15:00,49.42,49.42,49.41,49.41,16300.0,38.0312,38.0312,38.0235,38.0235,16300.0
2013-05-10 12:20:00,49.41,49.44,49.39,49.41,29200.0,38.0235,38.0466,38.0082,38.0235,29200.0
2013-05-10 12:25:00,49.42,49.43,49.39,49.39,14900.0,38.0312,38.0389,38.0082,38.0082,14900.0
2013-05-10 12:30:00,49.39,49.41,49.37,49.41,32000.0,38.0082,38.0235,37.9928,38.0235,32000.0
2013-05-10 12:35:00,49.4,49.41,49.38,49.39,17800.0,38.0158,38.0235,38.0005,38.0082,17800.0
2013-05-10 12:40:00,49.39,49.43,49.39,49.43,11400.0,38.0082,38.0389,38.0082,38.0389,11400.0
2013-05-10 12:45:00,49.42,49.45,49.41,49.41,24800.0,38.0312,38.0543,38.0235,38.0235,24800.0
2013-05-10 12:50:00,49.41,49.41,49.38,49.38,20200.0,38.0235,38.0235,38.0005,38.0005,20200.0
2013-05-10 12:55:00,49.39,49.43,49.39,49.43,19900.0,38.0082,38.0389,38.0082,38.0389,19900.0
2013-05-10 13:00:00,49.43,49.43,49.37,49.38,20300.0,38.0389,38.0389,37.9928,38.0005,20300.0
2013-05-10 13:05:00,49.38,49.43,49.37,49.41,30600.0,38.0005,38.0389,37.9928,38.0235,30600.0
2013-05-10 13:10:00,49.41,49.42,49.4,49.41,18400.0,38.0235,38.0312,38.0158,38.0235,18400.0
2013-05-10 13:15:00,49.41,49.45,49.41,49.44,24600.0,38.0235,38.0543,38.0235,38.0466,24600.0
2013-05-10 13:20:00,49.43,49.45,49.43,49.44,43700.0,38.0389,38.0543,38.0389,38.0466,43700.0
2013-05-10 13:25:00,49.44,49.49,49.43,49.48,25600.0,38.0466,38.0851,38.0389,38.0774,25600.0
2013-05-10 13:30:00,49.48,49.5,49.48,49.49,15500.0,38.0774,38.0928,38.0774,38.0851,15500.0
2013-05-10 13:35:00,49.49,49.49,49.44,49.46,31600.0,38.0851,38.0851,38.0466,38.062,31600.0
2013-05-10 13:40:00,49.46,49.48,49.46,49.46,13300.0,38.062,38.0774,38.062,38.062,13300.0
2013-05-10 13:45:00,49.46,49.48,49.45,49.47,15200.0,38.062,38.0774,38.0543,38.0697,15200.0
2013-05-10 13:50:00,49.47,49.47,49.41,49.45,101400.0,38.0697,38.0697,38.0235,38.0543,101400.0
2013-05-10 13:55:00,49.45,49.48,49.43,49.47,38500.0,38.0543,38.0774,38.0389,38.0697,38500.0
2013-05-10 14:00:00,49.47,49.47,49.43,49.46,31500.0,38.0697,38.0697,38.0389,38.062,31500.0
2013-05-10 14:05:00,49.45,49.46,49.43,49.44,20500.0,38.0543,38.062,38.0389,38.0466,20500.0
2013-05-10 14:10:00,49.44,49.45,49.43,49.44,11500.0,38.0466,38.0543,38.0389,38.0466,11500.0
2013-05-10 14:15:00,49.44,49.44,49.4,49.42,20700.0,38.0466,38.0466,38.0158,38.0312,20700.0
2013-05-10 14:20:00,49.41,49.44,49.41,49.43,16700.0,38.0235,38.0466,38.0235,38.0389,16700.0
2013-05-10 14:25:00,49.43,49.44,49.4,49.44,56200.0,38.0389,38.0466,38.0158,38.0466,56200.0
2013-05-10 14:30:00,49.45,49.45,49.4,49.4,22700.0,38.0543,38.0543,38.0158,38.0158,22700.0
2013-05-10 14:35:00,49.4,49.4,49.35,49.37,15700.0,38.0158,38.0158,37.9774,37.9928,15700.0
2013-05-10 14:40:00,49.38,49.4,49.37,49.4,12900.0,38.0005,38.0158,37.9928,38.0158,12900.0
2013-05-10 14:45:00,49.4,49.41,49.38,49.4,18700.0,38.0158,38.0235,38.0005,38.0158,18700.0
2013-05-10 14:50:00,49.4,49.41,49.38,49.39,24600.0,38.0158,38.0235,38.0005,38.0082,24600.0
2013-05-10 14:55:00,49.39,49.39,49.35,49.35,15400.0,38.0082,38.0082,37.9774,37.9774,15400.0
2013-05-10 15:00:00,49.35,49.35,49.31,49.32,19300.0,37.9774,37.9774,37.9466,37.9543,19300.0
2013-05-10 15:05:00,49.32,49.37,49.31,49.35,29600.0,37.9543,37.9928,37.9466,37.9774,29600.0
2013-05-10 15:10:00,49.35,49.36,49.34,49.34,19400.0,37.9774,37.9851,37.9697,37.9697,19400.0
2013-05-10 15:15:00,49.33,49.35,49.32,49.34,21900.0,37.962,37.9774,37.9543,37.9697,21900.0
2013-05-10 15:20:00,49.34,49.36,49.32,49.34,42300.0,37.9697,37.9851,37.9543,37.9697,42300.0
2013-05-10 15:25:00,49.33,49.35,49.32,49.34,27200.0,37.962,37.9774,37.9543,37.9697,27200.0
2013-05-10 15:30:00,49.34,49.34,49.31,49.33,29300.0,37.9697,37.9697,37.9466,37.962,29300.0
2013-05-10 15:35:00,49.33,49.36,49.32,49.34,61000.0,37.962,37.9851,37.9543,37.9697,61000.0
2013-05-10 15:40:00,49.35,49.46,49.34,49.45,57300.0,37.9774,38.062,37.9697,38.0543,57300.0
2013-05-10 15:45:00,49.45,49.48,49.43,49.46,62600.0,38.0543,38.0774,38.0389,38.062,62600.0
2013-05-10 15:50:00,49.46,49.47,49.39,49.39,158400.0,38.062,38.0697,38.0082,38.0082,158400.0
2013-05-10 15:55:00,49.39,49.41,49.37,49.4,291300.0,38.0082,38.0235,37.9928,38.0158,291300.0
2013-05-13 09:30:00,49.22,49.37,49.21,49.31,34000.0,37.8773,37.9928,37.8696,37.9466,34000.0
2013-05-13 09:35:00,49.31,49.34,49.22,49.32,24200.0,37.9466,37.9697,37.8773,37.9543,24200.0
2013-05-13 09:40:00,49.34,49.34,49.13,49.13,25300.0,37.9697,37.9697,37.8081,37.8081,25300.0
2013-05-13 09:45:00,49.14,49.2,49.12,49.19,24900.0,37.8158,37.8619,37.8004,37.8542,24900.0
2013-05-13 09:50:00,49.19,49.19,49.12,49.17,21100.0,37.8542,37.8542,37.8004,37.8389,21100.0
2013-05-13 09:55:00,49.16,49.24,49.16,49.23,19900.0,37.8312,37.8927,37.8312,37.885,19900.0
2013-05-13 10:00:00,49.22,49.28,49.2,49.24,46600.0,37.8773,37.9235,37.8619,37.8927,46600.0
2013-05-13 10:05:00,49.25,49.39,49.24,49.38,32900.0,37.9004,38.0082,37.8927,38.0005,32900.0
2013-05-13 10:10:00,49.37,49.41,49.37,49.37,23700.0,37.9928,38.0235,37.9928,37.9928,23700.0
2013-05-13 10:15:00,49.37,49.4,49.35,49.4,22400.0,37.9928,38.0158,37.9774,38.0158,22400.0
2013-05-13 10:20:00,49.4,49.41,49.36,49.36,15600.0,38.0158,38.0235,37.9851,37.9851,15600.0
2013-05-13 10:25:00,49.36,49.36,49.31,49.35,28700.0,37.9851,37.9851,37.9466,37.9774,28700.0
2013-05-13 10:30:00,49.35,49.41,49.33,49.4,10200.0,37.9774,38.0235,37.962,38.0158,10200.0
2013-05-13 10:35:00,49.4,49.41,49.38,49.41,19400.0,38.0158,38.0235,38.0005,38.0235,19400.0
2013-05-13 10:40:00,49.41,49.41,49.38,49.38,22900.0,38.0235,38.0235,38.0005,38.0005,22900.0
2013-05-13 10:45:00,49.38,49.41,49.38,49.4,27700.0,38.0005,38.0235,38.0005,38.0158,27700.0
2013-05-13 10:50:00,49.4,49.43,49.4,49.42,28200.0,38.0158,38.0389,38.0158,38.0312,28200.0
2013-05-13 10:55:00,49.43,49.43,49.42,49.42,10900.0,38.0389,38.0389,38.0312,38.0312,10900.0
2013-05-13 11:00:00,49.43,49.43,49.42,49.43,7000.0,38.0389,38.0389,38.0312,38.0389,7000.0
2013-05-13 11:05:00,49.43,49.44,49.42,49.43,9500.0,38.0389,38.0466,38.0312,38.0389,9500.0
2013-05-13 11:10:00,49.43,49.47,49.43,49.43,16800.0,38.0389,38.0697,38.0389,38.0389,16800.0
2013-05-13 11:15:00,49.44,49.44,49.37,49.37,16600.0,38.0466,38.0466,37.9928,37.9928,16600.0
2013-05-13 11:20:00,49.37,49.37,49.32,49.34,10600.0,37.9928,37.9928,37.9543,37.9697,10600.0
2013-05-13 11:25:00,49.34,49.34,49.32,49.33,11200.0,37.9697,37.9697,37.9543,37.962,11200.0
2013-05-13 11:30:00,49.34,49.41,49.34,49.39,24700.0,37.9697,38.0235,37.9697,38.0082,24700.0
2013-05-13 11:35:00,49.4,49.43,49.39,49.4,9500.0,38.0158,38.0389,38.0082,38.0158,9500.0
2013-05-13 11:40:00,49.4,49.4,49.36,49.38,7500.0,38.0158,38.0158,37.9851,38.0005,7500.0
2013-05-13 11:45:00,49.38,49.38,49.34,49.38,12500.0,38.0005,38.0005,37.9697,38.0005,12500.0
2013-05-13 11:50:00,49.38,49.45,49.38,49.44,16300.0,38.0005,38.0543,38.0005,38.0466,16300.0
2013-05-13 11:55:00,49.43,49.46,49.41,49.46,15400.0,38.0389,38.062,38.0235,38.062,15400.0
2013-05-13 12:00:00,49.45,49.47,49.45,49.46,10400.0,38.0543,38.0697,38.0543,38.062,10400.0
2013-05-13 12:05:00,49.46,49.48,49.45,49.47,17600.0,38.062,38.0774,38.0543,38.0697,17600.0
2013-05-13 12:10:00,49.48,49.48,49.46,49.47,11400.0,38.0774,38.0774,38.062,38.0697,11400.0
2013-05-13 12:15:00,49.48,49.48,49.45,49.48,19900.0,38.0774,38.0774,38.0543,38.0774,19900.0
2013-05-13 12:20:00,49.47,49.49,49.46,49.47,10400.0,38.0697,38.0851,38.062,38.0697,10400.0
2013-05-13 12:25:00,49.47,49.48,49.44,49.45,16100.0,38.0697,38.0774,38.0466,38.0543,16100.0
2013-05-13 12:30:00,49.45,49.47,49.45,49.46,5800.0,38.0543,38.0697,38.0543,38.062,5800.0
2013-05-13 12:35:00,49.46,49.5,49.46,49.48,9900.0,38.062,38.0928,38.062,38.0774,9900.0
2013-05-13 12:40:00,49.47,49.48,49.47,49.48,9800.0,38.0697,38.0774,38.0697,38.0774,9800.0
2013-05-13 12:45:00,49.47,49.47,49.43,49.46,13500.0,38.0697,38.0697,38.0389,38.062,13500.0
2013-05-13 12:50:00,49.46,49.47,49.45,49.47,3000.0,38.062,38.0697,38.0543,38.0697,3000.0
2013-05-13 12:55:00,49.46,49.48,49.46,49.48,13700.0,38.062,38.0774,38.062,38.0774,13700.0
2013-05-13 13:00:00,49.47,49.47,49.44,49.44,9700.0,38.0697,38.0697,38.0466,38.0466,9700.0
2013-05-13 13:05:00,49.44,49.44,49.41,49.41,13700.0,38.0466,38.0466,38.0235,38.0235,13700.0
2013-05-13 13:10:00,49.41,49.44,49.41,49.42,13900.0,38.0235,38.0466,38.0235,38.0312,13900.0
2013-05-13 13:15:00,49.43,49.44,49.41,49.44,15600.0,38.0389,38.0466,38.0235,38.0466,15600.0
2013-05-13 13:20:00,49.43,49.43,49.41,49.41,7400.0,38.0389,38.0389,38.0235,38.0235,7400.0
2013-05-13 13:25:00,49.41,49.41,49.38,49.39,6800.0,38.0235,38.0235,38.0005,38.0082,6800.0
2013-05-13 13:30:00,49.38,49.4,49.38,49.38,9500.0,38.0005,38.0158,38.0005,38.0005,9500.0
2013-05-13 13:35:00,49.38,49.4,49.37,49.37,13400.0,38.0005,38.0158,37.9928,37.9928,13400.0
2013-05-13 13:40:00,49.38,49.38,49.33,49.34,6500.0,38.0005,38.0005,37.962,37.9697,6500.0
2013-05-13 13:45:00,49.34,49.38,49.34,49.38,19700.0,37.9697,38.0005,37.9697,38.0005,19700.0
2013-05-13 13:50:00,49.38,49.39,49.37,49.39,6700.0,38.0005,38.0082,37.9928,38.0082,6700.0
2013-05-13 13:55:00,49.39,49.39,49.37,49.37,7900.0,38.0082,38.0082,37.9928,37.9928,7900.0
2013-05-13 14:00:00,49.38,49.4,49.35,49.4,19500.0,38.0005,38.0158,37.9774,38.0158,19500.0
2013-05-13 14:05:00,49.39,49.4,49.37,49.37,7200.0,38.0082,38.0158,37.9928,37.9928,7200.0
2013-05-13 14:10:00,49.37,49.38,49.33,49.33,8400.0,37.9928,38.0005,37.962,37.962,8400.0
2013-05-13 14:15:00,49.33,49.35,49.33,49.34,7700.0,37.962,37.9774,37.962,37.9697,7700.0
2013-05-13 14:20:00,49.34,49.36,49.34,49.35,27700.0,37.9697,37.9851,37.9697,37.9774,27700.0
2013-05-13 14:25:00,49.36,49.37,49.35,49.37,12700.0,37.9851,37.9928,37.9774,37.9928,12700.0
2013-05-13 14:30:00,49.37,49.37,49.35,49.37,4900.0,37.9928,37.9928,37.9774,37.9928,4900.0
2013-05-13 14:35:00,49.37,49.38,49.36,49.36,12900.0,37.9928,38.0005,37.9851,37.9851,12900.0
2013-05-13 14:40:00,49.37,49.38,49.36,49.36,7700.0,37.9928,38.0005,37.9851,37.9851,7700.0
2013-05-13 14:45:00,49.36,49.36,49.34,49.34,7700.0,37.9851,37.9851,37.9697,37.9697,7700.0
2013-05-13 14:50:00,49.34,49.34,49.33,49.34,5100.0,37.9697,37.9697,37.962,37.9697,5100.0
2013-05-13 14:55:00,49.34,49.35,49.33,49.35,8200.0,37.9697,37.9774,37.962,37.9774,8200.0
2013-05-13 15:00:00,49.35,49.38,49.35,49.36,16700.0,37.9774,38.0005,37.9774,37.9851,16700.0
2013-05-13 15:05:00,49.35,49.36,49.31,49.32,10100.0,37.9774,37.9851,37.9466,37.9543,10100.0
2013-05-13 15:10:00,49.32,49.32,49.29,49.3,34800.0,37.9543,37.9543,37.9312,37.9389,34800.0
2013-05-13 15:15:00,49.3,49.34,49.29,49.34,21800.0,37.9389,37.9697,37.9312,37.9697,21800.0
2013-05-13 15:20:00,49.33,49.34,49.32,49.33,42200.0,37.962,37.9697,37.9543,37.962,42200.0
2013-05-13 15:25:00,49.33,49.37,49.33,49.37,30800.0,37.962,37.9928,37.962,37.9928,30800.0
2013-05-13 15:30:00,49.37,49.37,49.32,49.33,55400.0,37.9928,37.9928,37.9543,37.962,55400.0
2013-05-13 15:35:00,49.33,49.35,49.32,49.34,73700.0,37.962,37.9774,37.9543,37.9697,73700.0
2013-05-13 15:40:00,49.36,49.36,49.31,49.31,130800.0,37.9851,37.9851,37.9466,37.9466,130800.0
2013-05-13 15:45:00,49.31,49.36,49.3,49.3,71200.0,37.9466,37.9851,37.9389,37.9389,71200.0
2013-05-13 15:50:00,49.31,49.35,49.3,49.35,44200.0,37.9466,37.9774,37.9389,37.9774,44200.0
2013-05-13 15:55:00,49.35,49.4,49.32,49.38,86900.0,37.9774,38.0158,37.9543,38.0005,86900.0
2013-05-14 09:30:00,49.38,49.5,49.36,49.49,25600.0,38.0005,38.0928,37.9851,38.0851,25600.0
2013-05-14 09:35:00,49.49,49.5,49.44,49.49,11000.0,38.0851,38.0928,38.0466,38.0851,11000.0
2013-05-14 09:40:00,49.49,49.6,49.48,49.56,23600.0,38.0851,38.1698,38.0774,38.139,23600.0
2013-05-14 09:45:00,49.57,49.61,49.57,49.61,15600.0,38.1467,38.1775,38.1467,38.1775,15600.0
2013-05-14 09:50:00,49.61,49.64,49.59,49.62,13300.0,38.1775,38.2005,38.1621,38.1851,13300.0
2013-05-14 09:55:00,49.63,49.67,49.58,49.63,23400.0,38.1928,38.2236,38.1544,38.1928,23400.0
2013-05-14 10:00:00,49.6,49.68,49.6,49.68,28100.0,38.1698,38.2313,38.1698,38.2313,28100.0
2013-05-14 10:05:00,49.69,49.73,49.68,49.69,20400.0,38.239,38.2698,38.2313,38.239,20400.0
2013-05-14 10:10:00,49.68,49.69,49.61,49.64,25300.0,38.2313,38.239,38.1775,38.2005,25300.0
2013-05-14 10:15:00,49.64,49.71,49.64,49.7,17400.0,38.2005,38.2544,38.2005,38.2467,17400.0
2013-05-14 10:20:00,49.7,49.7,49.65,49.67,12500.0,38.2467,38.2467,38.2082,38.2236,12500.0
2013-05-14 10:25:00,49.67,49.72,49.66,49.71,14200.0,38.2236,38.2621,38.2159,38.2544,14200.0
2013-05-14 10:30:00,49.71,49.84,49.71,49.84,312400.0,38.2544,38.3545,38.2544,38.3545,312400.0
2013-05-14 10:35:00,49.84,49.94,49.84,49.93,49600.0,38.3545,38.4314,38.3545,38.4237,49600.0
2013-05-14 10:40:00,49.93,49.94,49.9,49.93,24700.0,38.4237,38.4314,38.4006,38.4237,24700.0
2013-05-14 10:45:00,49.93,49.95,49.91,49.91,34600.0,38.4237,38.4391,38.4083,38.4083,34600.0
2013-05-14 10:50:00,49.91,49.95,49.91,49.94,22200.0,38.4083,38.4391,38.4083,38.4314,22200.0
2013-05-14 10:55:00,49.93,50.0,49.93,49.99,68200.0,38.4237,38.4776,38.4237,38.4699,68200.0
2013-05-14 11:00:00,49.99,50.0,49.98,49.99,38200.0,38.4699,38.4776,38.4622,38.4699,38200.0
2013-05-14 11:05:00,49.98,49.98,49.94,49.94,30000.0,38.4622,38.4622,38.4314,38.4314,30000.0
2013-05-14 11:10:00,49.95,49.95,49.91,49.95,28200.0,38.4391,38.4391,38.4083,38.4391,28200.0
2013-05-14 11:15:00,49.95,49.97,49.94,49.97,18600.0,38.4391,38.4545,38.4314,38.4545,18600.0
2013-05-14 11:20:00,49.97,49.97,49.96,49.97,30400.0,38.4545,38.4545,38.4468,38.4545,30400.0
2013-05-14 11:25:00,49.96,49.98,49.95,49.96,31500.0,38.4468,38.4622,38.4391,38.4468,31500.0
2013-05-14 11:30:00,49.96,49.98,49.95,49.96,23600.0,38.4468,38.4622,38.4391,38.4468,23600.0
2013-05-14 11:35:00,49.95,49.98,49.95,49.97,25200.0,38.4391,38.4622,38.4391,38.4545,25200.0
2013-05-14 11:40:00,49.97,49.98,49.96,49.97,18600.0,38.4545,38.4622,38.4468,38.4545,18600.0
2013-05-14 11:45:00,49.98,50.0,49.97,49.98,36500.0,38.4622,38.4776,38.4545,38.4622,36500.0
2013-05-14 11:50:00,49.98,49.99,49.97,49.99,21500.0,38.4622,38.4699,38.4545,38.4699,21500.0
2013-05-14 11:55:00,49.98,50.0,49.98,49.98,20500.0,38.4622,38.4776,38.4622,38.4622,20500.0
2013-05-14 12:00:00,49.98,50.0,49.97,49.97,27100.0,38.4622,38.4776,38.4545,38.4545,27100.0
2013-05-14 12:05:00,49.97,49.99,49.97,49.98,18000.0,38.4545,38.4699,38.4545,38.4622,18000.0
2013-05-14 12:10:00,49.98,50.0,49.97,50.0,17100.0,38.4622,38.4776,38.4545,38.4776,17100.0
2013-05-14 12:15:00,49.99,50.0,49.98,49.99,23800.0,38.4699,38.4776,38.4622,38.4699,23800.0
2013-05-14 12:20:00,49.99,50.0,49.97,49.97,12200.0,38.4699,38.4776,38.4545,38.4545,12200.0
2013-05-14 12:25:00,49.98,50.0,49.98,49.98,16800.0,38.4622,38.4776,38.4622,38.4622,16800.0
2013-05-14 12:30:00,49.98,50.0,49.97,49.99,15700.0,38.4622,38.4776,38.4545,38.4699,15700.0
2013-05-14 12:35:00,49.99,50.0,49.98,49.99,17500.0,38.4699,38.4776,38.4622,38.4699,17500.0
2013-05-14 12:40:00,49.99,50.04,49.99,50.03,60800.0,38.4699,38.5084,38.4699,38.5007,60800.0
2013-05-14 12:45:00,50.03,50.08,50.02,50.06,47700.0,38.5007,38.5391,38.493,38.5238,47700.0
2013-05-14 12:50:00,50.07,50.09,50.03,50.05,27200.0,38.5314,38.5468,38.5007,38.5161,27200.0
2013-05-14 12:55:00,50.05,50.07,50.04,50.06,27600.0,38.5161,38.5314,38.5084,38.5238,27600.0
2013-05-14 13:00:00,50.06,50.07,50.05,50.07,18800.0,38.5238,38.5314,38.5161,38.5314,18800.0
2013-05-14 13:05:00,50.06,50.13,50.06,50.08,42200.0,38.5238,38.5776,38.5238,38.5391,42200.0
2013-05-14 13:10:00,50.08,50.1,50.08,50.08,18500.0,38.5391,38.5545,38.5391,38.5391,18500.0
2013-05-14 13:15:00,50.08,50.12,50.07,50.11,21000.0,38.5391,38.5699,38.5314,38.5622,21000.0
2013-05-14 13:20:00,50.1,50.13,50.08,50.11,25800.0,38.5545,38.5776,38.5391,38.5622,25800.0
2013-05-14 13:25:00,50.11,50.14,50.1,50.14,31700.0,38.5622,38.5853,38.5545,38.5853,31700.0
2013-05-14 13:30:00,50.14,50.18,50.13,50.17,42100.0,38.5853,38.6161,38.5776,38.6084,42100.0
2013-05-14 13:35:00,50.17,50.17,50.13,50.17,19600.0,38.6084,38.6084,38.5776,38.6084,19600.0
2013-05-14 13:40:00,50.16,50.19,50.16,50.19,12900.0,38.6007,38.6238,38.6007,38.6238,12900.0
2013-05-14 13:45:00,50.19,50.22,50.19,50.2,50200.0,38.6238,38.6469,38.6238,38.6315,50200.0
2013-05-14 13:50:00,50.2,50.21,50.14,50.17,38300.0,38.6315,38.6392,38.5853,38.6084,38300.0
2013-05-14 13:55:00,50.16,50.17,50.15,50.16,30400.0,38.6007,38.6084,38.593,38.6007,30400.0
2013-05-14 14:00:00,50.16,50.18,50.15,50.16,28000.0,38.6007,38.6161,38.593,38.6007,28000.0
2013-05-14 14:05:00,50.16,50.17,50.12,50.14,56300.0,38.6007,38.6084,38.5699,38.5853,56300.0
2013-05-14 14:10:00,50.13,50.15,50.13,50.15,19400.0,38.5776,38.593,38.5776,38.593,19400.0
2013-05-14 14:15:00,50.15,50.15,50.14,50.15,24500.0,38.593,38.593,38.5853,38.593,24500.0
2013-05-14 14:20:00,50.15,50.15,50.12,50.12,18700.0,38.593,38.593,38.5699,38.5699,18700.0
2013-05-14 14:25:00,50.13,50.16,50.12,50.16,37600.0,38.5776,38.6007,38.5699,38.6007,37600.0
2013-05-14 14:30:00,50.16,50.19,50.15,50.18,29200.0,38.6007,38.6238,38.593,38.6161,29200.0
2013-05-14 14:35:00,50.19,50.21,50.18,50.18,31800.0,38.6238,38.6392,38.6161,38.6161,31800.0
2013-05-14 14:40:00,50.17,50.18,50.13,50.16,15000.0,38.6084,38.6161,38.5776,38.6007,15000.0
2013-05-14 14:45:00,50.15,50.16,50.11,50.12,19600.0,38.593,38.6007,38.5622,38.5699,19600.0
2013-05-14 14:50:00,50.12,50.13,50.08,50.09,33300.0,38.5699,38.5776,38.5391,38.5468,33300.0
2013-05-14 14:55:00,50.09,50.1,50.08,50.08,14800.0,38.5468,38.5545,38.5391,38.5391,14800.0
2013-05-14 15:00:00,50.09,50.15,50.08,50.13,44400.0,38.5468,38.593,38.5391,38.5776,44400.0
2013-05-14 15:05:00,50.13,50.16,50.12,50.16,18000.0,38.5776,38.6007,38.5699,38.6007,18000.0
2013-05-14 15:10:00,50.15,50.2,50.15,50.19,15000.0,38.593,38.6315,38.593,38.6238,15000.0
2013-05-14 15:15:00,50.2,50.2,50.14,50.19,42400.0,38.6315,38.6315,38.5853,38.6238,42400.0
2013-05-14 15:20:00,50.19,50.2,50.18,50.18,25700.0,38.6238,38.6315,38.6161,38.6161,25700.0
2013-05-14 15:25:00,50.19,50.19,50.14,50.17,31100.0,38.6238,38.6238,38.5853,38.6084,31100.0
2013-05-14 15:30:00,50.16,50.22,50.16,50.22,37000.0,38.6007,38.6469,38.6007,38.6469,37000.0
2013-05-14 15:35:00,50.21,50.29,50.21,50.28,83700.0,38.6392,38.7007,38.6392,38.6931,83700.0
2013-05-14 15:40:00,50.28,50.32,50.25,50.31,118700.0,38.6931,38.7238,38.67,38.7161,118700.0
2013-05-14 15:45:00,50.31,50.38,50.31,50.38,180500.0,38.7161,38.77,38.7161,38.77,180500.0
2013-05-14 15:50:00,50.38,50.38,50.25,50.26,202900.0,38.77,38.77,38.67,38.6777,202900.0
2013-05-14 15:55:00,50.26,50.37,50.26,50.35,427200.0,38.6777,38.7623,38.6777,38.7469,427200.0
2013-05-15 09:30:00,50.33,50.36,50.18,50.25,64600.0,38.7315,38.7546,38.6161,38.67,64600.0
2013-05-15 09:35:00,50.26,50.3,50.24,50.28,17700.0,38.6777,38.7084,38.6623,38.6931,17700.0
2013-05-15 09:40:00,50.27,50.29,50.24,50.26,53800.0,38.6854,38.7007,38.6623,38.6777,53800.0
2013-05-15 09:45:00,50.25,50.3,50.25,50.25,26100.0,38.67,38.7084,38.67,38.67,26100.0
2013-05-15 09:50:00,50.26,50.26,50.15,50.16,28600.0,38.6777,38.6777,38.593,38.6007,28600.0
2013-05-15 09:55:00,50.16,50.21,50.12,50.2,23600.0,38.6007,38.6392,38.5699,38.6315,23600.0
2013-05-15 10:00:00,50.2,50.32,50.2,50.3,50800.0,38.6315,38.7238,38.6315,38.7084,50800.0
2013-05-15 10:05:00,50.3,50.32,50.27,50.29,33000.0,38.7084,38.7238,38.6854,38.7007,33000.0
2013-05-15 10:10:00,50.29,50.3,50.2,50.23,28700.0,38.7007,38.7084,38.6315,38.6546,28700.0
2013-05-15 10:15:00,50.23,50.23,50.2,50.23,17300.0,38.6546,38.6546,38.6315,38.6546,17300.0
2013-05-15 10:20:00,50.23,50.31,50.23,50.26,192900.0,38.6546,38.7161,38.6546,38.6777,192900.0
2013-05-15 10:25:00,50.26,50.29,50.22,50.22,20400.0,38.6777,38.7007,38.6469,38.6469,20400.0
2013-05-15 10:30:00,50.23,50.32,50.22,50.28,20600.0,38.6546,38.7238,38.6469,38.6931,20600.0
2013-05-15 10:35:00,50.28,50.29,50.25,50.28,18000.0,38.6931,38.7007,38.67,38.6931,18000.0
2013-05-15 10:40:00,50.28,50.28,50.19,50.19,45900.0,38.6931,38.6931,38.6238,38.6238,45900.0
2013-05-15 10:45:00,50.19,50.22,50.16,50.2,33300.0,38.6238,38.6469,38.6007,38.6315,33300.0
2013-05-15 10:50:00,50.21,50.23,50.21,50.22,17400.0,38.6392,38.6546,38.6392,38.6469,17400.0
2013-05-15 10:55:00,50.23,50.28,50.23,50.28,35000.0,38.6546,38.6931,38.6546,38.6931,35000.0
2013-05-15 11:00:00,50.27,50.34,50.27,50.34,38300.0,38.6854,38.7392,38.6854,38.7392,38300.0
2013-05-15 11:05:00,50.33,50.42,50.33,50.41,56700.0,38.7315,38.8008,38.7315,38.7931,56700.0
2013-05-15 11:10:00,50.41,50.48,50.39,50.45,32100.0,38.7931,38.847,38.7777,38.8239,32100.0
2013-05-15 11:15:00,50.45,50.48,50.45,50.45,31600.0,38.8239,38.847,38.8239,38.8239,31600.0
2013-05-15 11:20:00,50.45,50.45,50.41,50.44,17100.0,38.8239,38.8239,38.7931,38.8162,17100.0
2013-05-15 11:25:00,50.44,50.44,50.39,50.41,34300.0,38.8162,38.8162,38.7777,38.7931,34300.0
2013-05-15 11:30:00,50.41,50.41,50.35,50.37,40700.0,38.7931,38.7931,38.7469,38.7623,40700.0
2013-05-15 11:35:00,50.36,50.44,50.34,50.44,43000.0,38.7546,38.8162,38.7392,38.8162,43000.0
2013-05-15 11:40:00,50.44,50.47,50.43,50.45,10800.0,38.8162,38.8393,38.8085,38.8239,10800.0
2013-05-15 11:45:00,50.46,50.47,50.43,50.44,16600.0,38.8316,38.8393,38.8085,38.8162,16600.0
2013-05-15 11:50:00,50.44,50.5,50.43,50.46,28100.0,38.8162,38.8624,38.8085,38.8316,28100.0
2013-05-15 11:55:00,50.45,50.46,50.44,50.45,16500.0,38.8239,38.8316,38.8162,38.8239,16500.0
2013-05-15 12:00:00,50.45,50.49,50.44,50.48,30200.0,38.8239,38.8547,38.8162,38.847,30200.0
2013-05-15 12:05:00,50.48,50.54,50.46,50.52,42000.0,38.847,38.8931,38.8316,38.8777,42000.0
2013-05-15 12:10:00,50.53,50.55,50.5,50.55,51300.0,38.8854,38.9008,38.8624,38.9008,51300.0
2013-05-15 12:15:00,50.55,50.56,50.54,50.55,31500.0,38.9008,38.9085,38.8931,38.9008,31500.0
2013-05-15 12:20:00,50.55,50.57,50.54,50.55,62000.0,38.9008,38.9162,38.8931,38.9008,62000.0
2013-05-15 12:25:00,50.55,50.56,50.54,50.55,22200.0,38.9008,38.9085,38.8931,38.9008,22200.0
2013-05-15 12:30:00,50.56,50.62,50.56,50.59,36100.0,38.9085,38.9547,38.9085,38.9316,36100.0
2013-05-15 12:35:00,50.59,50.59,50.56,50.58,22600.0,38.9316,38.9316,38.9085,38.9239,22600.0
2013-05-15 12:40:00,50.59,50.63,50.59,50.61,12200.0,38.9316,38.9624,38.9316,38.947,12200.0
2013-05-15 12:45:00,50.61,50.67,50.61,50.64,25400.0,38.947,38.9932,38.947,38.9701,25400.0
2013-05-15 12:50:00,50.64,50.65,50.6,50.6,15300.0,38.9701,38.9778,38.9393,38.9393,15300.0
2013-05-15 12:55:00,50.61,50.61,50.57,50.61,39600.0,38.947,38.947,38.9162,38.947,39600.0
2013-05-15 13:00:00,50.61,50.63,50.56,50.58,45100.0,38.947,38.9624,38.9085,38.9239,45100.0
2013-05-15 13:05:00,50.58,50.58,50.53,50.54,23700.0,38.9239,38.9239,38.8854,38.8931,23700.0
2013-05-15 13:10:00,50.54,50.59,50.54,50.57,11600.0,38.8931,38.9316,38.8931,38.9162,11600.0
2013-05-15 13:15:00,50.57,50.57,50.54,50.55,33300.0,38.9162,38.9162,38.8931,38.9008,33300.0
2013-05-15 13:20:00,50.55,50.57,50.54,50.55,37900.0,38.9008,38.9162,38.8931,38.9008,37900.0
2013-05-15 13:25:00,50.55,50.55,50.53,50.54,19700.0,38.9008,38.9008,38.8854,38.8931,19700.0
2013-05-15 13:30:00,50.54,50.58,50.53,50.56,16800.0,38.8931,38.9239,38.8854,38.9085,16800.0
2013-05-15 13:35:00,50.57,50.59,50.57,50.58,12400.0,38.9162,38.9316,38.9162,38.9239,12400.0
2013-05-15 13:40:00,50.58,50.58,50.51,50.52,44400.0,38.9239,38.9239,38.87,38.8777,44400.0
2013-05-15 13:45:00,50.51,50.54,50.48,50.5,41400.0,38.87,38.8931,38.847,38.8624,41400.0
2013-05-15 13:50:00,50.49,50.53,50.49,50.52,20500.0,38.8547,38.8854,38.8547,38.8777,20500.0
2013-05-15 13:55:00,50.52,50.53,50.52,50.53,36400.0,38.8777,38.8854,38.8777,38.8854,36400.0
2013-05-15 14:00:00,50.52,50.55,50.5,50.53,109000.0,38.8777,38.9008,38.8624,38.8854,109000.0
2013-05-15 14:05:00,50.53,50.54,50.5,50.5,11200.0,38.8854,38.8931,38.8624,38.8624,11200.0
2013-05-15 14:10:00,50.5,50.52,50.49,50.51,59700.0,38.8624,38.8777,38.8547,38.87,59700.0
2013-05-15 14:15:00,50.52,50.52,50.43,50.44,26400.0,38.8777,38.8777,38.8085,38.8162,26400.0
2013-05-15 14:20:00,50.44,50.44,50.38,50.38,24800.0,38.8162,38.8162,38.77,38.77,24800.0
2013-05-15 14:25:00,50.39,50.48,50.38,50.48,17700.0,38.7777,38.847,38.77,38.847,17700.0
2013-05-15 14:30:00,50.49,50.53,50.48,50.53,21300.0,38.8547,38.8854,38.847,38.8854,21300.0
2013-05-15 14:35:00,50.52,50.53,50.5,50.5,14600.0,38.8777,38.8854,38.8624,38.8624,14600.0
2013-05-15 14:40:00,50.51,50.52,50.43,50.45,39600.0,38.87,38.8777,38.8085,38.8239,39600.0
2013-05-15 14:45:00,50.45,50.5,50.41,50.49,39600.0,38.8239,38.8624,38.7931,38.8547,39600.0
2013-05-15 14:50:00,50.48,50.52,50.47,50.51,45600.0,38.847,38.8777,38.8393,38.87,45600.0
2013-05-15 14:55:00,50.51,50.54,50.48,50.51,71400.0,38.87,38.8931,38.847,38.87,71400.0
2013-05-15 15:00:00,50.51,50.54,50.5,50.51,30800.0,38.87,38.8931,38.8624,38.87,30800.0
2013-05-15 15:05:00,50.51,50.59,50.51,50.59,32800.0,38.87,38.9316,38.87,38.9316,32800.0
2013-05-15 15:10:00,50.59,50.64,50.57,50.62,40900.0,38.9316,38.9701,38.9162,38.9547,40900.0
2013-05-15 15:15:00,50.62,50.65,50.58,50.58,76200.0,38.9547,38.9778,38.9239,38.9239,76200.0
2013-05-15 15:20:00,50.59,50.59,50.56,50.57,45200.0,38.9316,38.9316,38.9085,38.9162,45200.0
2013-05-15 15:25:00,50.58,50.62,50.57,50.62,49300.0,38.9239,38.9547,38.9162,38.9547,49300.0
2013-05-15 15:30:00,50.61,50.67,50.61,50.67,63300.0,38.947,38.9932,38.947,38.9932,63300.0
2013-05-15 15:35:00,50.66,50.68,50.65,50.67,92500.0,38.9855,39.0009,38.9778,38.9932,92500.0
2013-05-15 15:40:00,50.67,50.67,50.63,50.64,34200.0,38.9932,38.9932,38.9624,38.9701,34200.0
2013-05-15 15:45:00,50.64,50.69,50.64,50.65,62900.0,38.9701,39.0086,38.9701,38.9778,62900.0
2013-05-15 15:50:00,50.65,50.67,50.64,50.65,75700.0,38.9778,38.9932,38.9701,38.9778,75700.0
2013-05-15 15:55:00,50.65,50.68,50.62,50.65,232300.0,38.9778,39.0009,38.9547,38.9778,232300.0
2013-05-16 09:30:00,50.36,50.4,50.35,50.36,45700.0,38.7546,38.7854,38.7469,38.7546,45700.0
2013-05-16 09:35:00,50.36,50.46,50.36,50.43,24100.0,38.7546,38.8316,38.7546,38.8085,24100.0
2013-05-16 09:40:00,50.42,50.43,50.36,50.4,38600.0,38.8008,38.8085,38.7546,38.7854,38600.0
2013-05-16 09:45:00,50.38,50.42,50.37,50.42,27300.0,38.77,38.8008,38.7623,38.8008,27300.0
2013-05-16 09:50:00,50.41,50.44,50.4,50.44,16800.0,38.7931,38.8162,38.7854,38.8162,16800.0
2013-05-16 09:55:00,50.44,50.46,50.39,50.43,52300.0,38.8162,38.8316,38.7777,38.8085,52300.0
2013-05-16 10:00:00,50.43,50.43,50.35,50.35,102100.0,38.8085,38.8085,38.7469,38.7469,102100.0
2013-05-16 10:05:00,50.36,50.37,50.29,50.29,38200.0,38.7546,38.7623,38.7007,38.7007,38200.0
2013-05-16 10:10:00,50.29,50.37,50.29,50.37,47800.0,38.7007,38.7623,38.7007,38.7623,47800.0
2013-05-16 10:15:00,50.37,50.38,50.31,50.37,63200.0,38.7623,38.77,38.7161,38.7623,63200.0
2013-05-16 10:20:00,50.35,50.41,50.33,50.38,33300.0,38.7469,38.7931,38.7315,38.77,33300.0
2013-05-16 10:25:00,50.39,50.41,50.38,50.39,24100.0,38.7777,38.7931,38.77,38.7777,24100.0
2013-05-16 10:30:00,50.39,50.42,50.36,50.37,52700.0,38.7777,38.8008,38.7546,38.7623,52700.0
2013-05-16 10:35:00,50.38,50.45,50.37,50.43,22300.0,38.77,38.8239,38.7623,38.8085,22300.0
2013-05-16 10:40:00,50.43,50.45,50.38,50.41,33100.0,38.8085,38.8239,38.77,38.7931,33100.0
2013-05-16 10:45:00,50.41,50.42,50.37,50.39,39800.0,38.7931,38.8008,38.7623,38.7777,39800.0
2013-05-16 10:50:00,50.4,50.43,50.38,50.4,21800.0,38.7854,38.8085,38.77,38.7854,21800.0
2013-05-16 10:55:00,50.4,50.4,50.34,50.35,18800.0,38.7854,38.7854,38.7392,38.7469,18800.0
2013-05-16 11:00:00,50.36,50.39,50.36,50.37,20600.0,38.7546,38.7777,38.7546,38.7623,20600.0
2013-05-16 11:05:00,50.37,50.39,50.36,50.39,25900.0,38.7623,38.7777,38.7546,38.7777,25900.0
2013-05-16 11:10:00,50.39,50.49,50.39,50.48,25700.0,38.7777,38.8547,38.7777,38.847,25700.0
2013-05-16 11:15:00,50.47,50.51,50.46,50.48,18900.0,38.8393,38.87,38.8316,38.847,18900.0
2013-05-16 11:20:00,50.47,50.47,50.42,50.42,15900.0,38.8393,38.8393,38.8008,38.8008,15900.0
2013-05-16 11:25:00,50.42,50.44,50.42,50.42,10200.0,38.8008,38.8162,38.8008,38.8008,10200.0
2013-05-16 11:30:00,50.41,50.45,50.41,50.44,18600.0,38.7931,38.8239,38.7931,38.8162,18600.0
2013-05-16 11:35:00,50.44,50.51,50.44,50.5,11300.0,38.8162,38.87,38.8162,38.8624,11300.0
2013-05-16 11:40:00,50.5,50.51,50.46,50.46,17400.0,38.8624,38.87,38.8316,38.8316,17400.0
2013-05-16 11:45:00,50.46,50.48,50.44,50.46,11300.0,38.8316,38.847,38.8162,38.8316,11300.0
2013-05-16 11:50:00,50.45,50.46,50.44,50.45,6000.0,38.8239,38.8316,38.8162,38.8239,6000.0
2013-05-16 11:55:00,50.44,50.45,50.42,50.43,16800.0,38.8162,38.8239,38.8008,38.8085,16800.0
2013-05-16 12:00:00,50.44,50.44,50.43,50.44,6700.0,38.8162,38.8162,38.8085,38.8162,6700.0
2013-05-16 12:05:00,50.44,50.48,50.43,50.47,25700.0,38.8162,38.847,38.8085,38.8393,25700.0
2013-05-16 12:10:00,50.47,50.49,50.47,50.48,13800.0,38.8393,38.8547,38.8393,38.847,13800.0
2013-05-16 12:15:00,50.48,50.49,50.47,50.49,14500.0,38.847,38.8547,38.8393,38.8547,14500.0
2013-05-16 12:20:00,50.48,50.51,50.48,50.5,16600.0,38.847,38.87,38.847,38.8624,16600.0
2013-05-16 12:25:00,50.5,50.53,50.5,50.52,33700.0,38.8624,38.8854,38.8624,38.8777,33700.0
2013-05-16 12:30:00,50.51,50.52,50.49,50.5,11200.0,38.87,38.8777,38.8547,38.8624,11200.0
2013-05-16 12:35:00,50.5,50.5,50.45,50.46,10900.0,38.8624,38.8624,38.8239,38.8316,10900.0
2013-05-16 12:40:00,50.46,50.46,50.44,50.45,6400.0,38.8316,38.8316,38.8162,38.8239,6400.0
2013-05-16 12:45:00,50.45,50.45,50.42,50.43,7200.0,38.8239,38.8239,38.8008,38.8085,7200.0
2013-05-16 12:50:00,50.43,50.43,50.41,50.41,5600.0,38.8085,38.8085,38.7931,38.7931,5600.0
2013-05-16 12:55:00,50.41,50.43,50.4,50.43,19900.0,38.7931,38.8085,38.7854,38.8085,19900.0
2013-05-16 13:00:00,50.42,50.43,50.4,50.41,20900.0,38.8008,38.8085,38.7854,38.7931,20900.0
2013-05-16 13:05:00,50.4,50.43,50.4,50.41,12300.0,38.7854,38.8085,38.7854,38.7931,12300.0
2013-05-16 13:10:00,50.41,50.41,50.39,50.4,8900.0,38.7931,38.7931,38.7777,38.7854,8900.0
2013-05-16 13:15:00,50.4,50.4,50.38,50.4,24700.0,38.7854,38.7854,38.77,38.7854,24700.0
2013-05-16 13:20:00,50.4,50.4,50.39,50.4,38900.0,38.7854,38.7854,38.7777,38.7854,38900.0
2013-05-16 13:25:00,50.4,50.4,50.35,50.35,15100.0,38.7854,38.7854,38.7469,38.7469,15100.0
2013-05-16 13:30:00,50.35,50.36,50.35,50.36,4800.0,38.7469,38.7546,38.7469,38.7546,4800.0
2013-05-16 13:35:00,50.35,50.36,50.35,50.36,46400.0,38.7469,38.7546,38.7469,38.7546,46400.0
2013-05-16 13:40:00,50.36,50.36,50.35,50.35,3900.0,38.7546,38.7546,38.7469,38.7469,3900.0
2013-05-16 13:45:00,50.35,50.36,50.32,50.33,24300.0,38.7469,38.7546,38.7238,38.7315,24300.0
2013-05-16 13:50:00,50.33,50.34,50.32,50.33,25000.0,38.7315,38.7392,38.7238,38.7315,25000.0
2013-05-16 13:55:00,50.33,50.33,50.3,50.3,26400.0,38.7315,38.7315,38.7084,38.7084,26400.0
2013-05-16 14:00:00,50.3,50.36,50.3,50.35,19400.0,38.7084,38.7546,38.7084,38.7469,19400.0
2013-05-16 14:05:00,50.35,50.35,50.34,50.35,6000.0,38.7469,38.7469,38.7392,38.7469,6000.0
2013-05-16 14:10:00,50.35,50.36,50.34,50.36,9000.0,38.7469,38.7546,38.7392,38.7546,9000.0
2013-05-16 14:15:00,50.36,50.36,50.35,50.35,34700.0,38.7546,38.7546,38.7469,38.7469,34700.0
2013-05-16 14:20:00,50.36,50.36,50.34,50.34,29500.0,38.7546,38.7546,38.7392,38.7392,29500.0
2013-05-16 14:25:00,50.34,50.35,50.34,50.34,14600.0,38.7392,38.7469,38.7392,38.7392,14600.0
2013-05-16 14:30:00,50.34,50.35,50.29,50.29,27900.0,38.7392,38.7469,38.7007,38.7007,27900.0
2013-05-16 14:35:00,50.29,50.29,50.28,50.29,14500.0,38.7007,38.7007,38.6931,38.7007,14500.0
2013-05-16 14:40:00,50.29,50.31,50.28,50.29,57400.0,38.7007,38.7161,38.6931,38.7007,57400.0
2013-05-16 14:45:00,50.29,50.29,50.24,50.25,54100.0,38.7007,38.7007,38.6623,38.67,54100.0
2013-05-16 14:50:00,50.25,50.26,50.21,50.21,29000.0,38.67,38.6777,38.6392,38.6392,29000.0
2013-05-16 14:55:00,50.22,50.24,50.21,50.23,21000.0,38.6469,38.6623,38.6392,38.6546,21000.0
2013-05-16 15:00:00,50.23,50.26,50.23,50.26,21400.0,38.6546,38.6777,38.6546,38.6777,21400.0
2013-05-16 15:05:00,50.25,50.26,50.2,50.21,26600.0,38.67,38.6777,38.6315,38.6392,26600.0
2013-05-16 15:10:00,50.21,50.24,50.2,50.2,16900.0,38.6392,38.6623,38.6315,38.6315,16900.0
2013-05-16 15:15:00,50.2,50.21,50.1,50.1,32700.0,38.6315,38.6392,38.5545,38.5545,32700.0
2013-05-16 15:20:00,50.1,50.11,50.05,50.08,49700.0,38.5545,38.5622,38.5161,38.5391,49700.0
2013-05-16 15:25:00,50.07,50.16,50.05,50.15,66200.0,38.5314,38.6007,38.5161,38.593,66200.0
2013-05-16 15:30:00,50.15,50.17,50.14,50.16,101500.0,38.593,38.6084,38.5853,38.6007,101500.0
2013-05-16 15:35:00,50.16,50.16,50.04,50.04,79500.0,38.6007,38.6007,38.5084,38.5084,79500.0
2013-05-16 15:40:00,50.04,50.11,50.03,50.1,58700.0,38.5084,38.5622,38.5007,38.5545,58700.0
2013-05-16 15:45:00,50.11,50.13,50.04,50.05,137900.0,38.5622,38.5776,38.5084,38.5161,137900.0
2013-05-16 15:50:00,50.05,50.11,50.04,50.05,112200.0,38.5161,38.5622,38.5084,38.5161,112200.0
2013-05-16 15:55:00,50.05,50.19,50.04,50.15,286500.0,38.5161,38.6238,38.5084,38.593,286500.0
2013-05-17 09:30:00,50.19,50.27,50.03,50.2,237200.0,38.6238,38.6854,38.5007,38.6315,237200.0
2013-05-17 09:35:00,50.15,50.19,50.07,50.11,41900.0,38.593,38.6238,38.5314,38.5622,41900.0
2013-05-17 09:40:00,50.08,50.17,50.05,50.13,55600.0,38.5391,38.6084,38.5161,38.5776,55600.0
2013-05-17 09:45:00,50.16,50.16,50.02,50.08,116600.0,38.6007,38.6007,38.493,38.5391,116600.0
2013-05-17 09:50:00,50.09,50.1,49.99,50.05,97600.0,38.5468,38.5545,38.4699,38.5161,97600.0
2013-05-17 09:55:00,50.03,50.17,50.01,50.16,164900.0,38.5007,38.6084,38.4853,38.6007,164900.0
2013-05-17 10:00:00,50.13,50.21,50.08,50.1,107600.0,38.5776,38.6392,38.5391,38.5545,107600.0
2013-05-17 10:05:00,50.09,50.12,50.08,50.09,63300.0,38.5468,38.5699,38.5391,38.5468,63300.0
2013-05-17 10:10:00,50.08,50.11,50.06,50.08,104700.0,38.5391,38.5622,38.5238,38.5391,104700.0
2013-05-17 10:15:00,50.08,50.21,50.08,50.18,34800.0,38.5391,38.6392,38.5391,38.6161,34800.0
2013-05-17 10:20:00,50.18,50.18,50.14,50.16,36000.0,38.6161,38.6161,38.5853,38.6007,36000.0
2013-05-17 10:25:00,50.16,50.16,50.03,50.05,94600.0,38.6007,38.6007,38.5007,38.5161,94600.0
2013-05-17 10:30:00,50.06,50.11,50.05,50.1,76400.0,38.5238,38.5622,38.5161,38.5545,76400.0
2013-05-17 10:35:00,50.11,50.16,50.11,50.14,87100.0,38.5622,38.6007,38.5622,38.5853,87100.0
2013-05-17 10:40:00,50.14,50.16,50.09,50.12,53000.0,38.5853,38.6007,38.5468,38.5699,53000.0
2013-05-17 10:45:00,50.12,50.13,50.1,50.13,90600.0,38.5699,38.5776,38.5545,38.5776,90600.0
2013-05-17 10:50:00,50.13,50.15,50.07,50.13,80100.0,38.5776,38.593,38.5314,38.5776,80100.0
2013-05-17 10:55:00,50.12,50.16,50.11,50.15,63300.0,38.5699,38.6007,38.5622,38.593,63300.0
2013-05-17 11:00:00,50.15,50.15,50.11,50.12,20600.0,38.593,38.593,38.5622,38.5699,20600.0
2013-05-17 11:05:00,50.12,50.13,50.05,50.06,18600.0,38.5699,38.5776,38.5161,38.5238,18600.0
2013-05-17 11:10:00,50.05,50.06,50.0,50.01,21900.0,38.5161,38.5238,38.4776,38.4853,21900.0
2013-05-17 11:15:00,50.0,50.07,50.0,50.04,29700.0,38.4776,38.5314,38.4776,38.5084,29700.0
2013-05-17 11:20:00,50.04,50.07,50.02,50.04,30700.0,38.5084,38.5314,38.493,38.5084,30700.0
2013-05-17 11:25:00,50.04,50.06,50.01,50.05,33200.0,38.5084,38.5238,38.4853,38.5161,33200.0
2013-05-17 11:30:00,50.05,50.06,50.04,50.05,11500.0,38.5161,38.5238,38.5084,38.5161,11500.0
2013-05-17 11:35:00,50.04,50.08,50.04,50.06,31600.0,38.5084,38.5391,38.5084,38.5238,31600.0
2013-05-17 11:40:00,50.05,50.05,50.03,50.03,21200.0,38.5161,38.5161,38.5007,38.5007,21200.0
2013-05-17 11:45:00,50.04,50.04,50.0,50.01,56100.0,38.5084,38.5084,38.4776,38.4853,56100.0
2013-05-17 11:50:00,50.01,50.04,50.0,50.0,22700.0,38.4853,38.5084,38.4776,38.4776,22700.0
2013-05-17 11:55:00,50.01,50.01,49.99,50.0,24500.0,38.4853,38.4853,38.4699,38.4776,24500.0
2013-05-17 12:00:00,50.0,50.0,49.91,49.92,47800.0,38.4776,38.4776,38.4083,38.416,47800.0
2013-05-17 12:05:00,49.91,49.92,49.89,49.9,21300.0,38.4083,38.416,38.3929,38.4006,21300.0
2013-05-17 12:10:00,49.89,49.95,49.89,49.95,32200.0,38.3929,38.4391,38.3929,38.4391,32200.0
2013-05-17 12:15:00,49.95,49.95,49.93,49.95,13100.0,38.4391,38.4391,38.4237,38.4391,13100.0
2013-05-17 12:20:00,49.94,49.95,49.92,49.94,48000.0,38.4314,38.4391,38.416,38.4314,48000.0
2013-05-17 12:25:00,49.94,49.96,49.92,49.95,16600.0,38.4314,38.4468,38.416,38.4391,16600.0
2013-05-17 12:30:00,49.96,49.96,49.89,49.89,79400.0,38.4468,38.4468,38.3929,38.3929,79400.0
2013-05-17 12:35:00,49.89,49.91,49.86,49.87,92500.0,38.3929,38.4083,38.3698,38.3775,92500.0
2013-05-17 12:40:00,49.87,49.88,49.82,49.84,38300.0,38.3775,38.3852,38.3391,38.3545,38300.0
2013-05-17 12:45:00,49.85,49.9,49.85,49.87,26800.0,38.3621,38.4006,38.3621,38.3775,26800.0
2013-05-17 12:50:00,49.87,49.88,49.85,49.87,30300.0,38.3775,38.3852,38.3621,38.3775,30300.0
2013-05-17 12:55:00,49.88,49.89,49.86,49.88,55100.0,38.3852,38.3929,38.3698,38.3852,55100.0
2013-05-17 13:00:00,49.88,49.9,49.87,49.89,56300.0,38.3852,38.4006,38.3775,38.3929,56300.0
2013-05-17 13:05:00,49.88,49.9,49.88,49.89,27500.0,38.3852,38.4006,38.3852,38.3929,27500.0
2013-05-17 13:10:00,49.9,49.91,49.87,49.89,28200.0,38.4006,38.4083,38.3775,38.3929,28200.0
2013-05-17 13:15:00,49.89,49.89,49.87,49.87,7400.0,38.3929,38.3929,38.3775,38.3775,7400.0
2013-05-17 13:20:00,49.86,49.89,49.86,49.89,10700.0,38.3698,38.3929,38.3698,38.3929,10700.0
2013-05-17 13:25:00,49.88,49.9,49.88,49.9,12300.0,38.3852,38.4006,38.3852,38.4006,12300.0
2013-05-17 13:30:00,49.9,49.9,49.83,49.83,84000.0,38.4006,38.4006,38.3468,38.3468,84000.0
2013-05-17 13:35:00,49.84,49.84,49.76,49.78,70600.0,38.3545,38.3545,38.2929,38.3083,70600.0
2013-05-17 13:40:00,49.78,49.81,49.78,49.81,27900.0,38.3083,38.3314,38.3083,38.3314,27900.0
2013-05-17 13:45:00,49.81,49.83,49.8,49.81,43000.0,38.3314,38.3468,38.3237,38.3314,43000.0
2013-05-17 13:50:00,49.82,49.86,49.8,49.86,37600.0,38.3391,38.3698,38.3237,38.3698,37600.0
2013-05-17 13:55:00,49.86,49.91,49.86,49.89,26600.0,38.3698,38.4083,38.3698,38.3929,26600.0
2013-05-17 14:00:00,49.9,49.9,49.86,49.9,45100.0,38.4006,38.4006,38.3698,38.4006,45100.0
2013-05-17 14:05:00,49.9,49.9,49.87,49.87,21900.0,38.4006,38.4006,38.3775,38.3775,21900.0
2013-05-17 14:10:00,49.88,49.91,49.87,49.89,23400.0,38.3852,38.4083,38.3775,38.3929,23400.0
2013-05-17 14:15:00,49.9,49.91,49.88,49.9,20000.0,38.4006,38.4083,38.3852,38.4006,20000.0
2013-05-17 14:20:00,49.9,49.9,49.87,49.9,20500.0,38.4006,38.4006,38.3775,38.4006,20500.0
2013-05-17 14:25:00,49.9,49.9,49.88,49.9,15900.0,38.4006,38.4006,38.3852,38.4006,15900.0
2013-05-17 14:30:00,49.9,49.9,49.87,49.89,25000.0,38.4006,38.4006,38.3775,38.3929,25000.0
2013-05-17 14:35:00,49.89,49.89,49.85,49.86,46200.0,38.3929,38.3929,38.3621,38.3698,46200.0
2013-05-17 14:40:00,49.86,49.88,49.83,49.84,56300.0,38.3698,38.3852,38.3468,38.3545,56300.0
2013-05-17 14:45:00,49.85,49.91,49.85,49.9,31400.0,38.3621,38.4083,38.3621,38.4006,31400.0
2013-05-17 14:50:00,49.9,49.93,49.9,49.91,25900.0,38.4006,38.4237,38.4006,38.4083,25900.0
2013-05-17 14:55:00,49.91,49.93,49.9,49.92,44000.0,38.4083,38.4237,38.4006,38.416,44000.0
2013-05-17 15:00:00,49.92,49.94,49.9,49.93,26800.0,38.416,38.4314,38.4006,38.4237,26800.0
2013-05-17 15:05:00,49.94,49.95,49.92,49.92,30200.0,38.4314,38.4391,38.416,38.416,30200.0
2013-05-17 15:10:00,49.92,49.96,49.91,49.95,28600.0,38.416,38.4468,38.4083,38.4391,28600.0
2013-05-17 15:15:00,49.94,49.95,49.93,49.95,23300.0,38.4314,38.4391,38.4237,38.4391,23300.0
2013-05-17 15:20:00,49.95,50.0,49.94,50.0,32600.0,38.4391,38.4776,38.4314,38.4776,32600.0
2013-05-17 15:25:00,50.01,50.02,49.99,50.01,26100.0,38.4853,38.493,38.4699,38.4853,26100.0
2013-05-17 15:30:00,50.01,50.02,50.0,50.01,42000.0,38.4853,38.493,38.4776,38.4853,42000.0
2013-05-17 15:35:00,50.01,50.01,50.0,50.0,38300.0,38.4853,38.4853,38.4776,38.4776,38300.0
2013-05-17 15:40:00,50.01,50.02,50.0,50.0,79000.0,38.4853,38.493,38.4776,38.4776,79000.0
2013-05-17 15:45:00,50.0,50.04,49.99,50.03,126500.0,38.4776,38.5084,38.4699,38.5007,126500.0
2013-05-17 15:50:00,50.02,50.03,50.0,50.0,91900.0,38.493,38.5007,38.4776,38.4776,91900.0
2013-05-17 15:55:00,50.0,50.03,50.0,50.02,213000.0,38.4776,38.5007,38.4776,38.493,213000.0
2013-05-20 09:30:00,49.99,50.0,49.9,49.99,57200.0,38.4699,38.4776,38.4006,38.4699,57200.0
2013-05-20 09:35:00,49.97,50.05,49.97,49.99,55000.0,38.4545,38.5161,38.4545,38.4699,55000.0
2013-05-20 09:40:00,50.0,50.09,49.96,49.99,137600.0,38.4776,38.5468,38.4468,38.4699,137600.0
2013-05-20 09:45:00,50.0,50.03,49.95,49.95,74200.0,38.4776,38.5007,38.4391,38.4391,74200.0
2013-05-20 09:50:00,49.95,50.03,49.95,50.03,66000.0,38.4391,38.5007,38.4391,38.5007,66000.0
2013-05-20 09:55:00,50.01,50.08,49.99,50.07,41200.0,38.4853,38.5391,38.4699,38.5314,41200.0
2013-05-20 10:00:00,50.06,50.13,50.05,50.06,36400.0,38.5238,38.5776,38.5161,38.5238,36400.0
2013-05-20 10:05:00,50.06,50.07,49.99,50.01,97000.0,38.5238,38.5314,38.4699,38.4853,97000.0
2013-05-20 10:10:00,50.0,50.02,49.98,49.98,29000.0,38.4776,38.493,38.4622,38.4622,29000.0
2013-05-20 10:15:00,49.98,50.06,49.98,50.05,21200.0,38.4622,38.5238,38.4622,38.5161,21200.0
2013-05-20 10:20:00,50.06,50.09,50.01,50.02,21400.0,38.5238,38.5468,38.4853,38.493,21400.0
2013-05-20 10:25:00,50.02,50.02,50.01,50.02,4700.0,38.493,38.493,38.4853,38.493,4700.0
2013-05-20 10:30:00,50.02,50.05,50.01,50.05,33900.0,38.493,38.5161,38.4853,38.5161,33900.0
2013-05-20 10:35:00,50.04,50.07,50.01,50.01,37800.0,38.5084,38.5314,38.4853,38.4853,37800.0
2013-05-20 10:40:00,50.01,50.04,49.99,50.04,37400.0,38.4853,38.5084,38.4699,38.5084,37400.0
2013-05-20 10:45:00,50.04,50.05,50.01,50.03,21500.0,38.5084,38.5161,38.4853,38.5007,21500.0
2013-05-20 10:50:00,50.02,50.07,50.01,50.07,29400.0,38.493,38.5314,38.4853,38.5314,29400.0
2013-05-20 10:55:00,50.07,50.1,50.06,50.1,12300.0,38.5314,38.5545,38.5238,38.5545,12300.0
2013-05-20 11:00:00,50.1,50.14,50.09,50.14,49000.0,38.5545,38.5853,38.5468,38.5853,49000.0
2013-05-20 11:05:00,50.14,50.14,50.11,50.12,29300.0,38.5853,38.5853,38.5622,38.5699,29300.0
2013-05-20 11:10:00,50.11,50.13,50.11,50.12,21400.0,38.5622,38.5776,38.5622,38.5699,21400.0
2013-05-20 11:15:00,50.13,50.15,50.1,50.1,44000.0,38.5776,38.593,38.5545,38.5545,44000.0
2013-05-20 11:20:00,50.1,50.11,50.04,50.06,35200.0,38.5545,38.5622,38.5084,38.5238,35200.0
2013-05-20 11:25:00,50.06,50.07,50.04,50.06,23500.0,38.5238,38.5314,38.5084,38.5238,23500.0
2013-05-20 11:30:00,50.06,50.1,50.06,50.1,10600.0,38.5238,38.5545,38.5238,38.5545,10600.0
2013-05-20 11:35:00,50.1,50.11,50.04,50.05,38200.0,38.5545,38.5622,38.5084,38.5161,38200.0
2013-05-20 11:40:00,50.05,50.09,50.04,50.06,21400.0,38.5161,38.5468,38.5084,38.5238,21400.0
2013-05-20 11:45:00,50.05,50.1,50.05,50.1,11600.0,38.5161,38.5545,38.5161,38.5545,11600.0
2013-05-20 11:50:00,50.09,50.13,50.09,50.11,34800.0,38.5468,38.5776,38.5468,38.5622,34800.0
2013-05-20 11:55:00,50.11,50.14,50.1,50.13,8100.0,38.5622,38.5853,38.5545,38.5776,8100.0
2013-05-20 12:00:00,50.13,50.18,50.13,50.16,21300.0,38.5776,38.6161,38.5776,38.6007,21300.0
2013-05-20 12:05:00,50.16,50.17,50.13,50.13,15300.0,38.6007,38.6084,38.5776,38.5776,15300.0
2013-05-20 12:10:00,50.13,50.16,50.13,50.13,23500.0,38.5776,38.6007,38.5776,38.5776,23500.0
2013-05-20 12:15:00,50.13,50.13,50.08,50.1,32600.0,38.5776,38.5776,38.5391,38.5545,32600.0
2013-05-20 12:20:00,50.1,50.13,50.08,50.09,17000.0,38.5545,38.5776,38.5391,38.5468,17000.0
2013-05-20 12:25:00,50.09,50.1,50.08,50.08,15200.0,38.5468,38.5545,38.5391,38.5391,15200.0
2013-05-20 12:30:00,50.08,50.11,50.04,50.05,48000.0,38.5391,38.5622,38.5084,38.5161,48000.0
2013-05-20 12:35:00,50.04,50.04,49.99,50.01,21500.0,38.5084,38.5084,38.4699,38.4853,21500.0
2013-05-20 12:40:00,50.02,50.03,50.0,50.0,19100.0,38.493,38.5007,38.4776,38.4776,19100.0
2013-05-20 12:45:00,50.01,50.03,50.0,50.02,14900.0,38.4853,38.5007,38.4776,38.493,14900.0
2013-05-20 12:50:00,50.02,50.02,50.0,50.02,11700.0,38.493,38.493,38.4776,38.493,11700.0
2013-05-20 12:55:00,50.01,50.02,49.95,49.97,42500.0,38.4853,38.493,38.4391,38.4545,42500.0
2013-05-20 13:00:00,49.97,50.0,49.97,50.0,18900.0,38.4545,38.4776,38.4545,38.4776,18900.0
2013-05-20 13:05:00,49.99,50.02,49.99,50.0,25300.0,38.4699,38.493,38.4699,38.4776,25300.0
2013-05-20 13:10:00,50.0,50.01,49.98,50.01,29400.0,38.4776,38.4853,38.4622,38.4853,29400.0
2013-05-20 13:15:00,50.0,50.01,49.95,49.95,26500.0,38.4776,38.4853,38.4391,38.4391,26500.0
2013-05-20 13:20:00,49.96,49.98,49.95,49.96,21200.0,38.4468,38.4622,38.4391,38.4468,21200.0
2013-05-20 13:25:00,49.95,49.97,49.92,49.93,35000.0,38.4391,38.4545,38.416,38.4237,35000.0
2013-05-20 13:30:00,49.94,49.99,49.93,49.99,31000.0,38.4314,38.4699,38.4237,38.4699,31000.0
2013-05-20 13:35:00,49.99,50.0,49.97,49.99,21300.0,38.4699,38.4776,38.4545,38.4699,21300.0
2013-05-20 13:40:00,49.99,49.99,49.91,49.91,19000.0,38.4699,38.4699,38.4083,38.4083,19000.0
2013-05-20 13:45:00,49.92,49.93,49.91,49.91,39400.0,38.416,38.4237,38.4083,38.4083,39400.0
2013-05-20 13:50:00,49.92,49.94,49.89,49.93,42600.0,38.416,38.4314,38.3929,38.4237,42600.0
2013-05-20 13:55:00,49.93,49.94,49.91,49.93,25500.0,38.4237,38.4314,38.4083,38.4237,25500.0
2013-05-20 14:00:00,49.94,49.94,49.82,49.86,33100.0,38.4314,38.4314,38.3391,38.3698,33100.0
2013-05-20 14:05:00,49.86,49.9,49.85,49.89,16300.0,38.3698,38.4006,38.3621,38.3929,16300.0
2013-05-20 14:10:00,49.88,49.93,49.88,49.93,13200.0,38.3852,38.4237,38.3852,38.4237,13200.0
2013-05-20 14:15:00,49.93,49.93,49.91,49.91,9200.0,38.4237,38.4237,38.4083,38.4083,9200.0
2013-05-20 14:20:00,49.91,49.93,49.89,49.92,41000.0,38.4083,38.4237,38.3929,38.416,41000.0
2013-05-20 14:25:00,49.92,49.96,49.91,49.96,16700.0,38.416,38.4468,38.4083,38.4468,16700.0
2013-05-20 14:30:00,49.96,49.98,49.93,49.94,39300.0,38.4468,38.4622,38.4237,38.4314,39300.0
2013-05-20 14:35:00,49.94,49.94,49.9,49.91,42400.0,38.4314,38.4314,38.4006,38.4083,42400.0
2013-05-20 14:40:00,49.92,49.92,49.89,49.89,22200.0,38.416,38.416,38.3929,38.3929,22200.0
2013-05-20 14:45:00,49.9,49.97,49.9,49.97,34500.0,38.4006,38.4545,38.4006,38.4545,34500.0
2013-05-20 14:50:00,49.97,49.97,49.94,49.94,26600.0,38.4545,38.4545,38.4314,38.4314,26600.0
2013-05-20 14:55:00,49.95,49.95,49.87,49.87,29800.0,38.4391,38.4391,38.3775,38.3775,29800.0
2013-05-20 15:00:00,49.88,49.92,49.88,49.91,17500.0,38.3852,38.416,38.3852,38.4083,17500.0
2013-05-20 15:05:00,49.93,49.93,49.87,49.89,14300.0,38.4237,38.4237,38.3775,38.3929,14300.0
2013-05-20 15:10:00,49.88,49.89,49.86,49.86,16100.0,38.3852,38.3929,38.3698,38.3698,16100.0
2013-05-20 15:15:00,49.86,49.87,49.83,49.83,33600.0,38.3698,38.3775,38.3468,38.3468,33600.0
2013-05-20 15:20:00,49.84,49.84,49.82,49.82,27500.0,38.3545,38.3545,38.3391,38.3391,27500.0
2013-05-20 15:25:00,49.82,49.83,49.81,49.82,65900.0,38.3391,38.3468,38.3314,38.3391,65900.0
2013-05-20 15:30:00,49.83,49.85,49.8,49.8,40100.0,38.3468,38.3621,38.3237,38.3237,40100.0
2013-05-20 15:35:00,49.8,49.8,49.76,49.77,56300.0,38.3237,38.3237,38.2929,38.3006,56300.0
2013-05-20 15:40:00,49.78,49.82,49.78,49.8,36800.0,38.3083,38.3391,38.3083,38.3237,36800.0
2013-05-20 15:45:00,49.79,49.83,49.76,49.81,65400.0,38.316,38.3468,38.2929,38.3314,65400.0
2013-05-20 15:50:00,49.81,49.82,49.76,49.76,73300.0,38.3314,38.3391,38.2929,38.2929,73300.0
2013-05-20 15:55:00,49.76,49.8,49.73,49.79,326800.0,38.2929,38.3237,38.2698,38.316,326800.0
2013-05-21 09:30:00,49.45,49.56,49.3,49.32,199700.0,38.0543,38.139,37.9389,37.9543,199700.0
2013-05-21 09:35:00,49.33,49.37,49.06,49.15,285800.0,37.962,37.9928,37.7542,37.8235,285800.0
2013-05-21 09:40:00,49.15,49.25,49.09,49.24,118900.0,37.8235,37.9004,37.7773,37.8927,118900.0
2013-05-21 09:45:00,49.23,49.27,49.17,49.24,63700.0,37.885,37.9158,37.8389,37.8927,63700.0
2013-05-21 09:50:00,49.24,49.26,49.11,49.13,70100.0,37.8927,37.9081,37.7927,37.8081,70100.0
2013-05-21 09:55:00,49.12,49.12,48.95,48.95,133500.0,37.8004,37.8004,37.6695,37.6695,133500.0
2013-05-21 10:00:00,48.98,49.11,48.95,48.96,95800.0,37.6926,37.7927,37.6695,37.6772,95800.0
2013-05-21 10:05:00,48.96,48.97,48.9,48.9,128900.0,37.6772,37.6849,37.6311,37.6311,128900.0
2013-05-21 10:10:00,48.9,48.91,48.68,48.7,177400.0,37.6311,37.6388,37.4618,37.4772,177400.0
2013-05-21 10:15:00,48.69,48.79,48.63,48.76,164200.0,37.4695,37.5464,37.4233,37.5233,164200.0
2013-05-21 10:20:00,48.76,48.8,48.73,48.73,50900.0,37.5233,37.5541,37.5002,37.5002,50900.0
2013-05-21 10:25:00,48.73,48.73,48.62,48.66,60500.0,37.5002,37.5002,37.4156,37.4464,60500.0
2013-05-21 10:30:00,48.65,48.68,48.59,48.59,87300.0,37.4387,37.4618,37.3925,37.3925,87300.0
2013-05-21 10:35:00,48.6,48.64,48.53,48.64,108900.0,37.4002,37.431,37.3463,37.431,108900.0
2013-05-21 10:40:00,48.64,48.72,48.63,48.67,72600.0,37.431,37.4926,37.4233,37.4541,72600.0
2013-05-21 10:45:00,48.66,48.71,48.64,48.71,50800.0,37.4464,37.4849,37.431,37.4849,50800.0
2013-05-21 10:50:00,48.71,48.75,48.65,48.71,65600.0,37.4849,37.5156,37.4387,37.4849,65600.0
2013-05-21 10:55:00,48.71,48.79,48.71,48.77,53000.0,37.4849,37.5464,37.4849,37.531,53000.0
2013-05-21 11:00:00,48.77,48.81,48.76,48.81,82200.0,37.531,37.5618,37.5233,37.5618,82200.0
2013-05-21 11:05:00,48.8,48.91,48.8,48.87,51900.0,37.5541,37.6388,37.5541,37.608,51900.0
2013-05-21 11:10:00,48.87,48.87,48.85,48.86,69700.0,37.608,37.608,37.5926,37.6003,69700.0
2013-05-21 11:15:00,48.87,48.87,48.85,48.86,30100.0,37.608,37.608,37.5926,37.6003,30100.0
2013-05-21 11:20:00,48.86,48.86,48.85,48.85,60700.0,37.6003,37.6003,37.5926,37.5926,60700.0
2013-05-21 11:25:00,48.85,48.86,48.85,48.85,58900.0,37.5926,37.6003,37.5926,37.5926,58900.0
2013-05-21 11:30:00,48.85,49.05,48.85,49.05,81100.0,37.5926,37.7465,37.5926,37.7465,81100.0
2013-05-21 11:35:00,49.04,49.06,49.03,49.05,117900.0,37.7388,37.7542,37.7311,37.7465,117900.0
2013-05-21 11:40:00,49.05,49.08,48.91,48.93,99400.0,37.7465,37.7696,37.6388,37.6542,99400.0
2013-05-21 11:45:00,48.93,48.97,48.92,48.93,22100.0,37.6542,37.6849,37.6465,37.6542,22100.0
2013-05-21 11:50:00,48.94,49.0,48.94,49.0,22300.0,37.6619,37.708,37.6619,37.708,22300.0
2013-05-21 11:55:00,49.0,49.03,49.0,49.02,49000.0,37.708,37.7311,37.708,37.7234,49000.0
2013-05-21 12:00:00,49.02,49.05,49.0,49.01,52300.0,37.7234,37.7465,37.708,37.7157,52300.0
2013-05-21 12:05:00,49.01,49.02,48.98,48.98,14800.0,37.7157,37.7234,37.6926,37.6926,14800.0
2013-05-21 12:10:00,48.98,48.98,48.96,48.96,26400.0,37.6926,37.6926,37.6772,37.6772,26400.0
2013-05-21 12:15:00,48.97,49.04,48.97,49.01,52700.0,37.6849,37.7388,37.6849,37.7157,52700.0
2013-05-21 12:20:00,49.01,49.01,48.99,49.0,9600.0,37.7157,37.7157,37.7003,37.708,9600.0
2013-05-21 12:25:00,48.99,49.02,48.99,49.02,28300.0,37.7003,37.7234,37.7003,37.7234,28300.0
2013-05-21 12:30:00,49.02,49.05,49.02,49.03,20400.0,37.7234,37.7465,37.7234,37.7311,20400.0
2013-05-21 12:35:00,49.03,49.04,48.98,48.98,19900.0,37.7311,37.7388,37.6926,37.6926,19900.0
2013-05-21 12:40:00,48.98,49.01,48.97,49.01,15800.0,37.6926,37.7157,37.6849,37.7157,15800.0
2013-05-21 12:45:00,49.0,49.01,48.95,48.95,19300.0,37.708,37.7157,37.6695,37.6695,19300.0
2013-05-21 12:50:00,48.96,48.97,48.95,48.95,12200.0,37.6772,37.6849,37.6695,37.6695,12200.0
2013-05-21 12:55:00,48.95,48.95,48.9,48.91,35500.0,37.6695,37.6695,37.6311,37.6388,35500.0
2013-05-21 13:00:00,48.92,49.0,48.92,48.99,41700.0,37.6465,37.708,37.6465,37.7003,41700.0
2013-05-21 13:05:00,48.99,49.08,48.96,49.01,150400.0,37.7003,37.7696,37.6772,37.7157,150400.0
2013-05-21 13:10:00,49.01,49.05,49.0,49.04,78200.0,37.7157,37.7465,37.708,37.7388,78200.0
2013-05-21 13:15:00,49.05,49.08,49.02,49.07,55900.0,37.7465,37.7696,37.7234,37.7619,55900.0
2013-05-21 13:20:00,49.06,49.09,48.96,48.99,60500.0,37.7542,37.7773,37.6772,37.7003,60500.0
2013-05-21 13:25:00,48.99,49.02,48.99,48.99,25900.0,37.7003,37.7234,37.7003,37.7003,25900.0
2013-05-21 13:30:00,48.99,49.06,48.98,49.06,17400.0,37.7003,37.7542,37.6926,37.7542,17400.0
2013-05-21 13:35:00,49.06,49.1,49.05,49.1,72400.0,37.7542,37.785,37.7465,37.785,72400.0
2013-05-21 13:40:00,49.09,49.11,49.06,49.06,35500.0,37.7773,37.7927,37.7542,37.7542,35500.0
2013-05-21 13:45:00,49.07,49.12,49.05,49.08,61800.0,37.7619,37.8004,37.7465,37.7696,61800.0
2013-05-21 13:50:00,49.08,49.09,49.05,49.09,39600.0,37.7696,37.7773,37.7465,37.7773,39600.0
2013-05-21 13:55:00,49.08,49.09,49.03,49.09,36400.0,37.7696,37.7773,37.7311,37.7773,36400.0
2013-05-21 14:00:00,49.09,49.1,49.08,49.09,21000.0,37.7773,37.785,37.7696,37.7773,21000.0
2013-05-21 14:05:00,49.1,49.1,49.0,49.02,98400.0,37.785,37.785,37.708,37.7234,98400.0
2013-05-21 14:10:00,49.02,49.04,49.02,49.03,45900.0,37.7234,37.7388,37.7234,37.7311,45900.0
2013-05-21 14:15:00,49.03,49.12,49.02,49.11,126700.0,37.7311,37.8004,37.7234,37.7927,126700.0
2013-05-21 14:20:00,49.1,49.16,49.09,49.16,79700.0,37.785,37.8312,37.7773,37.8312,79700.0
2013-05-21 14:25:00,49.15,49.17,49.13,49.16,23500.0,37.8235,37.8389,37.8081,37.8312,23500.0
2013-05-21 14:30:00,49.16,49.22,49.15,49.22,82500.0,37.8312,37.8773,37.8235,37.8773,82500.0
2013-05-21 14:35:00,49.22,49.28,49.22,49.27,53300.0,37.8773,37.9235,37.8773,37.9158,53300.0
2013-05-21 14:40:00,49.27,49.28,49.2,49.28,119900.0,37.9158,37.9235,37.8619,37.9235,119900.0
2013-05-21 14:45:00,49.28,49.3,49.22,49.25,68200.0,37.9235,37.9389,37.8773,37.9004,68200.0
2013-05-21 14:50:00,49.26,49.26,49.2,49.21,67700.0,37.9081,37.9081,37.8619,37.8696,67700.0
2013-05-21 14:55:00,49.22,49.23,49.19,49.22,68300.0,37.8773,37.885,37.8542,37.8773,68300.0
2013-05-21 15:00:00,49.21,49.23,49.18,49.19,44700.0,37.8696,37.885,37.8465,37.8542,44700.0
2013-05-21 15:05:00,49.19,49.2,49.09,49.16,66700.0,37.8542,37.8619,37.7773,37.8312,66700.0
2013-05-21 15:10:00,49.16,49.21,49.16,49.2,59500.0,37.8312,37.8696,37.8312,37.8619,59500.0
2013-05-21 15:15:00,49.21,49.21,49.18,49.19,54000.0,37.8696,37.8696,37.8465,37.8542,54000.0
2013-05-21 15:20:00,49.18,49.21,49.18,49.2,45500.0,37.8465,37.8696,37.8465,37.8619,45500.0
2013-05-21 15:25:00,49.2,49.22,49.17,49.18,53300.0,37.8619,37.8773,37.8389,37.8465,53300.0
2013-05-21 15:30:00,49.17,49.18,49.14,49.16,58500.0,37.8389,37.8465,37.8158,37.8312,58500.0
2013-05-21 15:35:00,49.17,49.18,49.15,49.15,50200.0,37.8389,37.8465,37.8235,37.8235,50200.0
2013-05-21 15:40:00,49.15,49.17,49.12,49.13,77400.0,37.8235,37.8389,37.8004,37.8081,77400.0
2013-05-21 15:45:00,49.12,49.13,49.08,49.1,73200.0,37.8004,37.8081,37.7696,37.785,73200.0
2013-05-21 15:50:00,49.11,49.11,49.08,49.08,174600.0,37.7927,37.7927,37.7696,37.7696,174600.0
2013-05-21 15:55:00,49.09,49.15,49.08,49.09,287500.0,37.7773,37.8235,37.7696,37.7773,287500.0
2013-05-22 09:30:00,48.99,49.08,48.89,48.93,82900.0,37.7003,37.7696,37.6234,37.6542,82900.0
2013-05-22 09:35:00,48.91,49.11,48.88,49.04,50500.0,37.6388,37.7927,37.6157,37.7388,50500.0
2013-05-22 09:40:00,49.05,49.14,48.98,49.14,36800.0,37.7465,37.8158,37.6926,37.8158,36800.0
2013-05-22 09:45:00,49.12,49.15,49.05,49.15,121800.0,37.8004,37.8235,37.7465,37.8235,121800.0
2013-05-22 09:50:00,49.15,49.17,49.07,49.11,183000.0,37.8235,37.8389,37.7619,37.7927,183000.0
2013-05-22 09:55:00,49.11,49.21,49.1,49.21,71600.0,37.7927,37.8696,37.785,37.8696,71600.0
2013-05-22 10:00:00,49.19,49.53,49.16,49.5,243000.0,37.8542,38.1159,37.8312,38.0928,243000.0
2013-05-22 10:05:00,49.5,49.54,49.46,49.52,74400.0,38.0928,38.1236,38.062,38.1082,74400.0
2013-05-22 10:10:00,49.52,49.77,49.51,49.76,110300.0,38.1082,38.3006,38.1005,38.2929,110300.0
2013-05-22 10:15:00,49.76,49.81,49.74,49.77,89000.0,38.2929,38.3314,38.2775,38.3006,89000.0
2013-05-22 10:20:00,49.76,49.81,49.74,49.76,60900.0,38.2929,38.3314,38.2775,38.2929,60900.0
2013-05-22 10:25:00,49.76,49.88,49.75,49.83,155700.0,38.2929,38.3852,38.2852,38.3468,155700.0
2013-05-22 10:30:00,49.83,49.85,49.65,49.66,79700.0,38.3468,38.3621,38.2082,38.2159,79700.0
2013-05-22 10:35:00,49.65,49.65,49.46,49.54,101600.0,38.2082,38.2082,38.062,38.1236,101600.0
2013-05-22 10:40:00,49.53,49.66,49.5,49.57,58000.0,38.1159,38.2159,38.0928,38.1467,58000.0
2013-05-22 10:45:00,49.58,49.59,49.45,49.56,68100.0,38.1544,38.1621,38.0543,38.139,68100.0
2013-05-22 10:50:00,49.57,49.63,49.52,49.58,46400.0,38.1467,38.1928,38.1082,38.1544,46400.0
2013-05-22 10:55:00,49.59,49.59,49.51,49.51,71000.0,38.1621,38.1621,38.1005,38.1005,71000.0
2013-05-22 11:00:00,49.51,49.54,49.45,49.5,41500.0,38.1005,38.1236,38.0543,38.0928,41500.0
2013-05-22 11:05:00,49.5,49.52,49.44,49.48,37400.0,38.0928,38.1082,38.0466,38.0774,37400.0
2013-05-22 11:10:00,49.47,49.54,49.41,49.52,51200.0,38.0697,38.1236,38.0235,38.1082,51200.0
2013-05-22 11:15:00,49.49,49.49,49.45,49.47,27700.0,38.0851,38.0851,38.0543,38.0697,27700.0
2013-05-22 11:20:00,49.47,49.48,49.44,49.46,30500.0,38.0697,38.0774,38.0466,38.062,30500.0
2013-05-22 11:25:00,49.46,49.46,49.38,49.42,33700.0,38.062,38.062,38.0005,38.0312,33700.0
2013-05-22 11:30:00,49.42,49.48,49.41,49.44,34800.0,38.0312,38.0774,38.0235,38.0466,34800.0
2013-05-22 11:35:00,49.44,49.46,49.41,49.42,20800.0,38.0466,38.062,38.0235,38.0312,20800.0
2013-05-22 11:40:00,49.43,49.44,49.38,49.38,21900.0,38.0389,38.0466,38.0005,38.0005,21900.0
2013-05-22 11:45:00,49.38,49.5,49.38,49.48,32900.0,38.0005,38.0928,38.0005,38.0774,32900.0
2013-05-22 11:50:00,49.47,49.48,49.38,49.39,30300.0,38.0697,38.0774,38.0005,38.0082,30300.0
2013-05-22 11:55:00,49.38,49.39,49.34,49.36,26200.0,38.0005,38.0082,37.9697,37.9851,26200.0
2013-05-22 12:00:00,49.36,49.41,49.36,49.4,40200.0,37.9851,38.0235,37.9851,38.0158,40200.0
2013-05-22 12:05:00,49.41,49.46,49.41,49.43,23000.0,38.0235,38.062,38.0235,38.0389,23000.0
2013-05-22 12:10:00,49.43,49.44,49.39,49.42,21900.0,38.0389,38.0466,38.0082,38.0312,21900.0
2013-05-22 12:15:00,49.42,49.43,49.36,49.36,15000.0,38.0312,38.0389,37.9851,37.9851,15000.0
2013-05-22 12:20:00,49.37,49.4,49.34,49.39,13300.0,37.9928,38.0158,37.9697,38.0082,13300.0
2013-05-22 12:25:00,49.38,49.39,49.34,49.37,23100.0,38.0005,38.0082,37.9697,37.9928,23100.0
2013-05-22 12:30:00,49.38,49.39,49.36,49.37,12400.0,38.0005,38.0082,37.9851,37.9928,12400.0
2013-05-22 12:35:00,49.37,49.41,49.36,49.39,19300.0,37.9928,38.0235,37.9851,38.0082,19300.0
2013-05-22 12:40:00,49.41,49.41,49.35,49.35,14100.0,38.0235,38.0235,37.9774,37.9774,14100.0
2013-05-22 12:45:00,49.36,49.37,49.33,49.34,31200.0,37.9851,37.9928,37.962,37.9697,31200.0
2013-05-22 12:50:00,49.35,49.38,49.34,49.37,13600.0,37.9774,38.0005,37.9697,37.9928,13600.0
2013-05-22 12:55:00,49.37,49.45,49.37,49.44,23100.0,37.9928,38.0543,37.9928,38.0466,23100.0
2013-05-22 13:00:00,49.45,49.45,49.4,49.4,15100.0,38.0543,38.0543,38.0158,38.0158,15100.0
2013-05-22 13:05:00,49.4,49.41,49.38,49.4,20100.0,38.0158,38.0235,38.0005,38.0158,20100.0
2013-05-22 13:10:00,49.4,49.41,49.33,49.36,33800.0,38.0158,38.0235,37.962,37.9851,33800.0
2013-05-22 13:15:00,49.36,49.39,49.32,49.32,11600.0,37.9851,38.0082,37.9543,37.9543,11600.0
2013-05-22 13:20:00,49.33,49.33,49.3,49.31,14100.0,37.962,37.962,37.9389,37.9466,14100.0
2013-05-22 13:25:00,49.3,49.31,49.24,49.27,33300.0,37.9389,37.9466,37.8927,37.9158,33300.0
2013-05-22 13:30:00,49.26,49.27,49.21,49.23,25900.0,37.9081,37.9158,37.8696,37.885,25900.0
2013-05-22 13:35:00,49.24,49.29,49.22,49.22,18800.0,37.8927,37.9312,37.8773,37.8773,18800.0
2013-05-22 13:40:00,49.22,49.26,49.16,49.16,23400.0,37.8773,37.9081,37.8312,37.8312,23400.0
2013-05-22 13:45:00,49.16,49.18,49.07,49.15,35400.0,37.8312,37.8465,37.7619,37.8235,35400.0
2013-05-22 13:50:00,49.15,49.18,49.14,49.14,20200.0,37.8235,37.8465,37.8158,37.8158,20200.0
2013-05-22 13:55:00,49.14,49.16,49.11,49.14,41000.0,37.8158,37.8312,37.7927,37.8158,41000.0
2013-05-22 14:00:00,49.15,49.22,49.01,49.04,94100.0,37.8235,37.8773,37.7157,37.7388,94100.0
2013-05-22 14:05:00,49.04,49.12,48.9,49.0,105800.0,37.7388,37.8004,37.6311,37.708,105800.0
2013-05-22 14:10:00,48.99,49.01,48.71,48.78,98300.0,37.7003,37.7157,37.4849,37.5387,98300.0
2013-05-22 14:15:00,48.78,48.94,48.73,48.94,33300.0,37.5387,37.6619,37.5002,37.6619,33300.0
2013-05-22 14:20:00,48.95,48.97,48.86,48.91,55800.0,37.6695,37.6849,37.6003,37.6388,55800.0
2013-05-22 14:25:00,48.91,48.94,48.83,48.86,28700.0,37.6388,37.6619,37.5772,37.6003,28700.0
2013-05-22 14:30:00,48.86,48.91,48.83,48.89,39300.0,37.6003,37.6388,37.5772,37.6234,39300.0
2013-05-22 14:35:00,48.89,48.9,48.77,48.82,56900.0,37.6234,37.6311,37.531,37.5695,56900.0
2013-05-22 14:40:00,48.82,48.82,48.76,48.81,27700.0,37.5695,37.5695,37.5233,37.5618,27700.0
2013-05-22 14:45:00,48.8,48.84,48.8,48.83,35900.0,37.5541,37.5849,37.5541,37.5772,35900.0
2013-05-22 14:50:00,48.83,48.86,48.8,48.84,15300.0,37.5772,37.6003,37.5541,37.5849,15300.0
2013-05-22 14:55:00,48.84,48.89,48.84,48.88,28200.0,37.5849,37.6234,37.5849,37.6157,28200.0
2013-05-22 15:00:00,48.88,48.89,48.8,48.82,53300.0,37.6157,37.6234,37.5541,37.5695,53300.0
2013-05-22 15:05:00,48.81,48.85,48.78,48.85,30100.0,37.5618,37.5926,37.5387,37.5926,30100.0
2013-05-22 15:10:00,48.85,48.88,48.82,48.86,43800.0,37.5926,37.6157,37.5695,37.6003,43800.0
2013-05-22 15:15:00,48.86,48.88,48.79,48.79,49800.0,37.6003,37.6157,37.5464,37.5464,49800.0
2013-05-22 15:20:00,48.79,48.79,48.69,48.69,45400.0,37.5464,37.5464,37.4695,37.4695,45400.0
2013-05-22 15:25:00,48.7,48.71,48.59,48.59,53500.0,37.4772,37.4849,37.3925,37.3925,53500.0
2013-05-22 15:30:00,48.59,48.63,48.55,48.57,77100.0,37.3925,37.4233,37.3617,37.3771,77100.0
2013-05-22 15:35:00,48.57,48.62,48.57,48.59,74100.0,37.3771,37.4156,37.3771,37.3925,74100.0
2013-05-22 15:40:00,48.59,48.62,48.54,48.61,158900.0,37.3925,37.4156,37.354,37.4079,158900.0
2013-05-22 15:45:00,48.61,48.68,48.59,48.67,156300.0,37.4079,37.4618,37.3925,37.4541,156300.0
2013-05-22 15:50:00,48.66,48.77,48.66,48.74,201900.0,37.4464,37.531,37.4464,37.5079,201900.0
2013-05-22 15:55:00,48.74,48.8,48.71,48.8,387000.0,37.5079,37.5541,37.4849,37.5541,387000.0
2013-05-23 09:30:00,48.41,48.6,48.26,48.54,59700.0,37.254,37.4002,37.1386,37.354,59700.0
2013-05-23 09:35:00,48.55,48.67,48.52,48.54,49000.0,37.3617,37.4541,37.3386,37.354,49000.0
2013-05-23 09:40:00,48.54,48.54,48.39,48.43,37000.0,37.354,37.354,37.2386,37.2694,37000.0
2013-05-23 09:45:00,48.43,48.51,48.4,48.47,63700.0,37.2694,37.3309,37.2463,37.3002,63700.0
2013-05-23 09:50:00,48.47,48.5,48.45,48.47,51300.0,37.3002,37.3233,37.2848,37.3002,51300.0
2013-05-23 09:55:00,48.47,48.48,48.46,48.46,42600.0,37.3002,37.3079,37.2925,37.2925,42600.0
2013-05-23 10:00:00,48.46,48.53,48.38,48.52,61800.0,37.2925,37.3463,37.2309,37.3386,61800.0
2013-05-23 10:05:00,48.53,48.56,48.52,48.54,32300.0,37.3463,37.3694,37.3386,37.354,32300.0
2013-05-23 10:10:00,48.54,48.6,48.51,48.55,71800.0,37.354,37.4002,37.3309,37.3617,71800.0
2013-05-23 10:15:00,48.55,48.55,48.47,48.52,42200.0,37.3617,37.3617,37.3002,37.3386,42200.0
2013-05-23 10:20:00,48.51,48.57,48.48,48.54,52800.0,37.3309,37.3771,37.3079,37.354,52800.0
2013-05-23 10:25:00,48.55,48.61,48.55,48.58,52100.0,37.3617,37.4079,37.3617,37.3848,52100.0
2013-05-23 10:30:00,48.58,48.6,48.54,48.54,43600.0,37.3848,37.4002,37.354,37.354,43600.0
2013-05-23 10:35:00,48.53,48.54,48.42,48.42,33300.0,37.3463,37.354,37.2617,37.2617,33300.0
2013-05-23 10:40:00,48.43,48.44,48.32,48.34,137400.0,37.2694,37.2771,37.1847,37.2001,137400.0
2013-05-23 10:45:00,48.33,48.46,48.33,48.44,32200.0,37.1924,37.2925,37.1924,37.2771,32200.0
2013-05-23 10:50:00,48.45,48.57,48.45,48.55,40800.0,37.2848,37.3771,37.2848,37.3617,40800.0
2013-05-23 10:55:00,48.55,48.59,48.49,48.5,41900.0,37.3617,37.3925,37.3156,37.3233,41900.0
2013-05-23 11:00:00,48.52,48.54,48.48,48.54,19300.0,37.3386,37.354,37.3079,37.354,19300.0
2013-05-23 11:05:00,48.54,48.63,48.54,48.63,29600.0,37.354,37.4233,37.354,37.4233,29600.0
2013-05-23 11:10:00,48.63,48.68,48.62,48.68,20400.0,37.4233,37.4618,37.4156,37.4618,20400.0
2013-05-23 11:15:00,48.67,48.68,48.61,48.67,24700.0,37.4541,37.4618,37.4079,37.4541,24700.0
2013-05-23 11:20:00,48.67,48.73,48.67,48.69,24500.0,37.4541,37.5002,37.4541,37.4695,24500.0
2013-05-23 11:25:00,48.68,48.71,48.61,48.61,25300.0,37.4618,37.4849,37.4079,37.4079,25300.0
2013-05-23 11:30:00,48.61,48.68,48.61,48.66,27700.0,37.4079,37.4618,37.4079,37.4464,27700.0
2013-05-23 11:35:00,48.66,48.7,48.66,48.7,27600.0,37.4464,37.4772,37.4464,37.4772,27600.0
2013-05-23 11:40:00,48.71,48.73,48.64,48.66,37200.0,37.4849,37.5002,37.431,37.4464,37200.0
2013-05-23 11:45:00,48.65,48.7,48.65,48.68,15200.0,37.4387,37.4772,37.4387,37.4618,15200.0
2013-05-23 11:50:00,48.69,48.75,48.69,48.72,15400.0,37.4695,37.5156,37.4695,37.4926,15400.0
2013-05-23 11:55:00,48.72,48.74,48.68,48.74,15500.0,37.4926,37.5079,37.4618,37.5079,15500.0
2013-05-23 12:00:00,48.74,48.77,48.74,48.75,45100.0,37.5079,37.531,37.5079,37.5156,45100.0
2013-05-23 12:05:00,48.75,48.82,48.75,48.77,31500.0,37.5156,37.5695,37.5156,37.531,31500.0
2013-05-23 12:10:00,48.77,48.83,48.77,48.78,33300.0,37.531,37.5772,37.531,37.5387,33300.0
2013-05-23 12:15:00,48.77,48.82,48.75,48.82,29800.0,37.531,37.5695,37.5156,37.5695,29800.0
2013-05-23 12:20:00,48.82,48.83,48.77,48.77,21700.0,37.5695,37.5772,37.531,37.531,21700.0
2013-05-23 12:25:00,48.78,48.81,48.74,48.75,26100.0,37.5387,37.5618,37.5079,37.5156,26100.0
2013-05-23 12:30:00,48.75,48.76,48.69,48.69,15600.0,37.5156,37.5233,37.4695,37.4695,15600.0
2013-05-23 12:35:00,48.69,48.69,48.59,48.59,37600.0,37.4695,37.4695,37.3925,37.3925,37600.0
2013-05-23 12:40:00,48.59,48.63,48.59,48.61,24500.0,37.3925,37.4233,37.3925,37.4079,24500.0
2013-05-23 12:45:00,48.62,48.63,48.6,48.63,14900.0,37.4156,37.4233,37.4002,37.4233,14900.0
2013-05-23 12:50:00,48.63,48.65,48.6,48.65,20000.0,37.4233,37.4387,37.4002,37.4387,20000.0
2013-05-23 12:55:00,48.65,48.66,48.62,48.63,19600.0,37.4387,37.4464,37.4156,37.4233,19600.0
2013-05-23 13:00:00,48.63,48.67,48.63,48.66,19000.0,37.4233,37.4541,37.4233,37.4464,19000.0
2013-05-23 13:05:00,48.66,48.69,48.62,48.65,31700.0,37.4464,37.4695,37.4156,37.4387,31700.0
2013-05-23 13:10:00,48.65,48.68,48.63,48.68,28200.0,37.4387,37.4618,37.4233,37.4618,28200.0
2013-05-23 13:15:00,48.67,48.68,48.58,48.59,25700.0,37.4541,37.4618,37.3848,37.3925,25700.0
2013-05-23 13:20:00,48.59,48.59,48.5,48.55,33500.0,37.3925,37.3925,37.3233,37.3617,33500.0
2013-05-23 13:25:00,48.54,48.55,48.44,48.45,21700.0,37.354,37.3617,37.2771,37.2848,21700.0
2013-05-23 13:30:00,48.45,48.49,48.43,48.44,13900.0,37.2848,37.3156,37.2694,37.2771,13900.0
2013-05-23 13:35:00,48.45,48.51,48.44,48.51,13800.0,37.2848,37.3309,37.2771,37.3309,13800.0
2013-05-23 13:40:00,48.51,48.51,48.43,48.46,24100.0,37.3309,37.3309,37.2694,37.2925,24100.0
2013-05-23 13:45:00,48.45,48.45,48.42,48.45,13800.0,37.2848,37.2848,37.2617,37.2848,13800.0
2013-05-23 13:50:00,48.45,48.51,48.45,48.5,37200.0,37.2848,37.3309,37.2848,37.3233,37200.0
2013-05-23 13:55:00,48.51,48.64,48.5,48.64,35000.0,37.3309,37.431,37.3233,37.431,35000.0
2013-05-23 14:00:00,48.63,48.67,48.61,48.67,84700.0,37.4233,37.4541,37.4079,37.4541,84700.0
2013-05-23 14:05:00,48.67,48.82,48.66,48.81,347600.0,37.4541,37.5695,37.4464,37.5618,347600.0
2013-05-23 14:10:00,48.81,48.82,48.75,48.75,36500.0,37.5618,37.5695,37.5156,37.5156,36500.0
2013-05-23 14:15:00,48.75,48.84,48.75,48.84,39300.0,37.5156,37.5849,37.5156,37.5849,39300.0
2013-05-23 14:20:00,48.85,48.93,48.83,48.89,123500.0,37.5926,37.6542,37.5772,37.6234,123500.0
2013-05-23 14:25:00,48.89,48.95,48.89,48.89,28900.0,37.6234,37.6695,37.6234,37.6234,28900.0
2013-05-23 14:30:00,48.88,48.88,48.79,48.84,108100.0,37.6157,37.6157,37.5464,37.5849,108100.0
2013-05-23 14:35:00,48.83,48.92,48.83,48.88,123400.0,37.5772,37.6465,37.5772,37.6157,123400.0
2013-05-23 14:40:00,48.88,48.94,48.87,48.93,38900.0,37.6157,37.6619,37.608,37.6542,38900.0
2013-05-23 14:45:00,48.93,49.01,48.92,49.01,63500.0,37.6542,37.7157,37.6465,37.7157,63500.0
2013-05-23 14:50:00,49.0,49.01,48.86,48.88,54200.0,37.708,37.7157,37.6003,37.6157,54200.0
2013-05-23 14:55:00,48.87,48.89,48.78,48.8,35100.0,37.608,37.6234,37.5387,37.5541,35100.0
2013-05-23 15:00:00,48.8,48.89,48.8,48.84,21400.0,37.5541,37.6234,37.5541,37.5849,21400.0
2013-05-23 15:05:00,48.84,48.89,48.82,48.88,17500.0,37.5849,37.6234,37.5695,37.6157,17500.0
2013-05-23 15:10:00,48.89,48.93,48.88,48.9,27900.0,37.6234,37.6542,37.6157,37.6311,27900.0
2013-05-23 15:15:00,48.91,48.91,48.8,48.81,34300.0,37.6388,37.6388,37.5541,37.5618,34300.0
2013-05-23 15:20:00,48.81,48.85,48.78,48.78,20300.0,37.5618,37.5926,37.5387,37.5387,20300.0
2013-05-23 15:25:00,48.78,48.87,48.76,48.85,44600.0,37.5387,37.608,37.5233,37.5926,44600.0
2013-05-23 15:30:00,48.84,48.9,48.82,48.85,37400.0,37.5849,37.6311,37.5695,37.5926,37400.0
2013-05-23 15:35:00,48.86,48.87,48.83,48.84,93100.0,37.6003,37.608,37.5772,37.5849,93100.0
2013-05-23 15:40:00,48.84,48.85,48.76,48.76,75700.0,37.5849,37.5926,37.5233,37.5233,75700.0
2013-05-23 15:45:00,48.76,48.8,48.7,48.71,100300.0,37.5233,37.5541,37.4772,37.4849,100300.0
2013-05-23 15:50:00,48.71,48.79,48.71,48.77,86600.0,37.4849,37.5464,37.4849,37.531,86600.0
2013-05-23 15:55:00,48.77,48.81,48.76,48.77,154500.0,37.531,37.5618,37.5233,37.531,154500.0
2013-05-24 09:30:00,48.56,48.61,48.32,48.32,79900.0,37.3694,37.4079,37.1847,37.1847,79900.0
2013-05-24 09:35:00,48.33,48.45,48.32,48.45,36600.0,37.1924,37.2848,37.1847,37.2848,36600.0
2013-05-24 09:40:00,48.41,48.42,48.23,48.33,34900.0,37.254,37.2617,37.1155,37.1924,34900.0
2013-05-24 09:45:00,48.33,48.34,48.2,48.2,51100.0,37.1924,37.2001,37.0924,37.0924,51100.0
2013-05-24 09:50:00,48.2,48.2,48.03,48.08,167100.0,37.0924,37.0924,36.9616,37.0,167100.0
2013-05-24 09:55:00,48.09,48.32,48.06,48.29,71600.0,37.0077,37.1847,36.9846,37.1616,71600.0
2013-05-24 10:00:00,48.29,48.29,48.12,48.25,67200.0,37.1616,37.1616,37.0308,37.1309,67200.0
2013-05-24 10:05:00,48.25,48.35,48.23,48.34,69900.0,37.1309,37.2078,37.1155,37.2001,69900.0
2013-05-24 10:10:00,48.35,48.38,48.28,48.37,80700.0,37.2078,37.2309,37.1539,37.2232,80700.0
2013-05-24 10:15:00,48.36,48.37,48.26,48.26,61500.0,37.2155,37.2232,37.1386,37.1386,61500.0
2013-05-24 10:20:00,48.26,48.27,48.23,48.25,45800.0,37.1386,37.1463,37.1155,37.1309,45800.0
2013-05-24 10:25:00,48.24,48.31,48.24,48.31,25900.0,37.1232,37.177,37.1232,37.177,25900.0
2013-05-24 10:30:00,48.3,48.33,48.27,48.28,44800.0,37.1693,37.1924,37.1463,37.1539,44800.0
2013-05-24 10:35:00,48.27,48.3,48.26,48.3,38400.0,37.1463,37.1693,37.1386,37.1693,38400.0
2013-05-24 10:40:00,48.3,48.3,48.25,48.25,39400.0,37.1693,37.1693,37.1309,37.1309,39400.0
2013-05-24 10:45:00,48.26,48.33,48.26,48.32,53100.0,37.1386,37.1924,37.1386,37.1847,53100.0
2013-05-24 10:50:00,48.31,48.36,48.31,48.36,16900.0,37.177,37.2155,37.177,37.2155,16900.0
2013-05-24 10:55:00,48.36,48.42,48.36,48.41,67700.0,37.2155,37.2617,37.2155,37.254,67700.0
2013-05-24 11:00:00,48.4,48.44,48.36,48.44,53300.0,37.2463,37.2771,37.2155,37.2771,53300.0
2013-05-24 11:05:00,48.44,48.48,48.43,48.47,18000.0,37.2771,37.3079,37.2694,37.3002,18000.0
2013-05-24 11:10:00,48.46,48.48,48.43,48.44,91200.0,37.2925,37.3079,37.2694,37.2771,91200.0
2013-05-24 11:15:00,48.44,48.52,48.44,48.51,66900.0,37.2771,37.3386,37.2771,37.3309,66900.0
2013-05-24 11:20:00,48.51,48.53,48.49,48.5,42400.0,37.3309,37.3463,37.3156,37.3233,42400.0
2013-05-24 11:25:00,48.48,48.49,48.44,48.44,13800.0,37.3079,37.3156,37.2771,37.2771,13800.0
2013-05-24 11:30:00,48.44,48.45,48.4,48.43,17000.0,37.2771,37.2848,37.2463,37.2694,17000.0
2013-05-24 11:35:00,48.43,48.5,48.43,48.5,6200.0,37.2694,37.3233,37.2694,37.3233,6200.0
2013-05-24 11:40:00,48.5,48.58,48.5,48.56,24000.0,37.3233,37.3848,37.3233,37.3694,24000.0
2013-05-24 11:45:00,48.56,48.59,48.48,48.48,24900.0,37.3694,37.3925,37.3079,37.3079,24900.0
2013-05-24 11:50:00,48.47,48.47,48.45,48.45,11600.0,37.3002,37.3002,37.2848,37.2848,11600.0
2013-05-24 11:55:00,48.46,48.53,48.46,48.52,11600.0,37.2925,37.3463,37.2925,37.3386,11600.0
2013-05-24 12:00:00,48.53,48.56,48.52,48.55,10900.0,37.3463,37.3694,37.3386,37.3617,10900.0
2013-05-24 12:05:00,48.55,48.56,48.53,48.53,16700.0,37.3617,37.3694,37.3463,37.3463,16700.0
2013-05-24 12:10:00,48.54,48.55,48.52,48.55,30500.0,37.354,37.3617,37.3386,37.3617,30500.0
2013-05-24 12:15:00,48.56,48.6,48.56,48.6,13600.0,37.3694,37.4002,37.3694,37.4002,13600.0
2013-05-24 12:20:00,48.59,48.61,48.59,48.59,36600.0,37.3925,37.4079,37.3925,37.3925,36600.0
2013-05-24 12:25:00,48.59,48.6,48.58,48.59,22300.0,37.3925,37.4002,37.3848,37.3925,22300.0
2013-05-24 12:30:00,48.59,48.59,48.58,48.59,22500.0,37.3925,37.3925,37.3848,37.3925,22500.0
2013-05-24 12:35:00,48.59,48.6,48.53,48.55,72000.0,37.3925,37.4002,37.3463,37.3617,72000.0
2013-05-24 12:40:00,48.55,48.55,48.51,48.52,16400.0,37.3617,37.3617,37.3309,37.3386,16400.0
2013-05-24 12:45:00,48.52,48.52,48.51,48.52,8900.0,37.3386,37.3386,37.3309,37.3386,8900.0
2013-05-24 12:50:00,48.51,48.53,48.51,48.53,7900.0,37.3309,37.3463,37.3309,37.3463,7900.0
2013-05-24 12:55:00,48.52,48.55,48.52,48.54,16500.0,37.3386,37.3617,37.3386,37.354,16500.0
2013-05-24 13:00:00,48.54,48.58,48.54,48.57,7000.0,37.354,37.3848,37.354,37.3771,7000.0
2013-05-24 13:05:00,48.58,48.59,48.56,48.56,13000.0,37.3848,37.3925,37.3694,37.3694,13000.0
2013-05-24 13:10:00,48.56,48.57,48.55,48.56,14300.0,37.3694,37.3771,37.3617,37.3694,14300.0
2013-05-24 13:15:00,48.57,48.62,48.57,48.62,6100.0,37.3771,37.4156,37.3771,37.4156,6100.0
2013-05-24 13:20:00,48.61,48.64,48.61,48.64,5200.0,37.4079,37.431,37.4079,37.431,5200.0
2013-05-24 13:25:00,48.63,48.65,48.62,48.63,5200.0,37.4233,37.4387,37.4156,37.4233,5200.0
2013-05-24 13:30:00,48.63,48.64,48.61,48.62,11200.0,37.4233,37.431,37.4079,37.4156,11200.0
2013-05-24 13:35:00,48.63,48.65,48.63,48.63,9700.0,37.4233,37.4387,37.4233,37.4233,9700.0
2013-05-24 13:40:00,48.63,48.63,48.58,48.59,10700.0,37.4233,37.4233,37.3848,37.3925,10700.0
2013-05-24 13:45:00,48.59,48.66,48.58,48.64,23300.0,37.3925,37.4464,37.3848,37.431,23300.0
2013-05-24 13:50:00,48.63,48.64,48.58,48.59,15300.0,37.4233,37.431,37.3848,37.3925,15300.0
2013-05-24 13:55:00,48.6,48.68,48.59,48.68,15300.0,37.4002,37.4618,37.3925,37.4618,15300.0
2013-05-24 14:00:00,48.67,48.68,48.62,48.63,36800.0,37.4541,37.4618,37.4156,37.4233,36800.0
2013-05-24 14:05:00,48.62,48.63,48.61,48.63,20400.0,37.4156,37.4233,37.4079,37.4233,20400.0
2013-05-24 14:10:00,48.63,48.67,48.63,48.66,34200.0,37.4233,37.4541,37.4233,37.4464,34200.0
2013-05-24 14:15:00,48.66,48.74,48.66,48.73,34800.0,37.4464,37.5079,37.4464,37.5002,34800.0
2013-05-24 14:20:00,48.73,48.74,48.73,48.73,14400.0,37.5002,37.5079,37.5002,37.5002,14400.0
2013-05-24 14:25:00,48.73,48.73,48.71,48.71,13300.0,37.5002,37.5002,37.4849,37.4849,13300.0
2013-05-24 14:30:00,48.71,48.75,48.68,48.69,39700.0,37.4849,37.5156,37.4618,37.4695,39700.0
2013-05-24 14:35:00,48.68,48.7,48.67,48.69,17500.0,37.4618,37.4772,37.4541,37.4695,17500.0
2013-05-24 14:40:00,48.69,48.76,48.69,48.76,29700.0,37.4695,37.5233,37.4695,37.5233,29700.0
2013-05-24 14:45:00,48.76,48.79,48.76,48.78,38600.0,37.5233,37.5464,37.5233,37.5387,38600.0
2013-05-24 14:50:00,48.78,48.79,48.74,48.77,33600.0,37.5387,37.5464,37.5079,37.531,33600.0
2013-05-24 14:55:00,48.76,48.78,48.71,48.77,24800.0,37.5233,37.5387,37.4849,37.531,24800.0
2013-05-24 15:00:00,48.78,48.84,48.77,48.83,40600.0,37.5387,37.5849,37.531,37.5772,40600.0
2013-05-24 15:05:00,48.83,48.83,48.8,48.81,20000.0,37.5772,37.5772,37.5541,37.5618,20000.0
2013-05-24 15:10:00,48.81,48.84,48.8,48.82,34000.0,37.5618,37.5849,37.5541,37.5695,34000.0
2013-05-24 15:15:00,48.82,48.83,48.79,48.8,34300.0,37.5695,37.5772,37.5464,37.5541,34300.0
2013-05-24 15:20:00,48.8,48.8,48.75,48.76,30800.0,37.5541,37.5541,37.5156,37.5233,30800.0
2013-05-24 15:25:00,48.75,48.78,48.75,48.77,33500.0,37.5156,37.5387,37.5156,37.531,33500.0
2013-05-24 15:30:00,48.77,48.78,48.75,48.78,22400.0,37.531,37.5387,37.5156,37.5387,22400.0
2013-05-24 15:35:00,48.77,48.79,48.75,48.75,41900.0,37.531,37.5464,37.5156,37.5156,41900.0
2013-05-24 15:40:00,48.75,48.75,48.71,48.71,72700.0,37.5156,37.5156,37.4849,37.4849,72700.0
2013-05-24 15:45:00,48.71,48.73,48.71,48.72,70600.0,37.4849,37.5002,37.4849,37.4926,70600.0
2013-05-24 15:50:00,48.72,48.72,48.66,48.68,104500.0,37.4926,37.4926,37.4464,37.4618,104500.0
2013-05-24 15:55:00,48.68,48.74,48.67,48.73,130100.0,37.4618,37.5079,37.4541,37.5002,130100.0
2013-05-28 09:30:00,49.15,49.34,49.14,49.34,69700.0,37.8235,37.9697,37.8158,37.9697,69700.0
2013-05-28 09:35:00,49.33,49.34,49.22,49.23,53300.0,37.962,37.9697,37.8773,37.885,53300.0
2013-05-28 09:40:00,49.22,49.25,49.12,49.24,40600.0,37.8773,37.9004,37.8004,37.8927,40600.0
2013-05-28 09:45:00,49.25,49.25,49.19,49.19,50500.0,37.9004,37.9004,37.8542,37.8542,50500.0
2013-05-28 09:50:00,49.2,49.23,49.16,49.19,21300.0,37.8619,37.885,37.8312,37.8542,21300.0
2013-05-28 09:55:00,49.2,49.25,49.15,49.25,25500.0,37.8619,37.9004,37.8235,37.9004,25500.0
2013-05-28 10:00:00,49.25,49.35,49.24,49.35,56800.0,37.9004,37.9774,37.8927,37.9774,56800.0
2013-05-28 10:05:00,49.36,49.37,49.29,49.32,77500.0,37.9851,37.9928,37.9312,37.9543,77500.0
2013-05-28 10:10:00,49.33,49.34,49.3,49.34,34500.0,37.962,37.9697,37.9389,37.9697,34500.0
2013-05-28 10:15:00,49.34,49.46,49.34,49.46,36800.0,37.9697,38.062,37.9697,38.062,36800.0
2013-05-28 10:20:00,49.46,49.49,49.4,49.4,78900.0,38.062,38.0851,38.0158,38.0158,78900.0
2013-05-28 10:25:00,49.4,49.4,49.35,49.37,46800.0,38.0158,38.0158,37.9774,37.9928,46800.0
2013-05-28 10:30:00,49.37,49.37,49.34,49.36,42200.0,37.9928,37.9928,37.9697,37.9851,42200.0
2013-05-28 10:35:00,49.36,49.36,49.29,49.3,32000.0,37.9851,37.9851,37.9312,37.9389,32000.0
2013-05-28 10:40:00,49.31,49.32,49.27,49.29,37300.0,37.9466,37.9543,37.9158,37.9312,37300.0
2013-05-28 10:45:00,49.28,49.3,49.27,49.28,58000.0,37.9235,37.9389,37.9158,37.9235,58000.0
2013-05-28 10:50:00,49.27,49.3,49.25,49.29,69600.0,37.9158,37.9389,37.9004,37.9312,69600.0
2013-05-28 10:55:00,49.29,49.31,49.26,49.27,31900.0,37.9312,37.9466,37.9081,37.9158,31900.0
2013-05-28 11:00:00,49.28,49.28,49.21,49.26,24500.0,37.9235,37.9235,37.8696,37.9081,24500.0
2013-05-28 11:05:00,49.26,49.28,49.23,49.24,42200.0,37.9081,37.9235,37.885,37.8927,42200.0
2013-05-28 11:10:00,49.24,49.31,49.23,49.31,20800.0,37.8927,37.9466,37.885,37.9466,20800.0
2013-05-28 11:15:00,49.31,49.33,49.28,49.28,33400.0,37.9466,37.962,37.9235,37.9235,33400.0
2013-05-28 11:20:00,49.27,49.27,49.18,49.19,15700.0,37.9158,37.9158,37.8465,37.8542,15700.0
2013-05-28 11:25:00,49.19,49.21,49.17,49.19,14100.0,37.8542,37.8696,37.8389,37.8542,14100.0
2013-05-28 11:30:00,49.19,49.19,49.13,49.13,34200.0,37.8542,37.8542,37.8081,37.8081,34200.0
2013-05-28 11:35:00,49.13,49.13,49.0,49.03,23900.0,37.8081,37.8081,37.708,37.7311,23900.0
2013-05-28 11:40:00,49.04,49.11,49.02,49.09,25900.0,37.7388,37.7927,37.7234,37.7773,25900.0
2013-05-28 11:45:00,49.09,49.09,49.0,49.02,25400.0,37.7773,37.7773,37.708,37.7234,25400.0
2013-05-28 11:50:00,49.03,49.05,49.01,49.01,24700.0,37.7311,37.7465,37.7157,37.7157,24700.0
2013-05-28 11:55:00,49.01,49.01,48.93,48.93,30000.0,37.7157,37.7157,37.6542,37.6542,30000.0
2013-05-28 12:00:00,48.92,48.95,48.89,48.93,60800.0,37.6465,37.6695,37.6234,37.6542,60800.0
2013-05-28 12:05:00,48.94,48.95,48.91,48.94,18500.0,37.6619,37.6695,37.6388,37.6619,18500.0
2013-05-28 12:10:00,48.94,48.96,48.94,48.96,10100.0,37.6619,37.6772,37.6619,37.6772,10100.0
2013-05-28 12:15:00,48.96,48.96,48.9,48.96,19800.0,37.6772,37.6772,37.6311,37.6772,19800.0
2013-05-28 12:20:00,48.95,48.98,48.95,48.96,17600.0,37.6695,37.6926,37.6695,37.6772,17600.0
2013-05-28 12:25:00,48.96,48.96,48.94,48.94,7600.0,37.6772,37.6772,37.6619,37.6619,7600.0
2013-05-28 12:30:00,48.94,48.94,48.9,48.91,15200.0,37.6619,37.6619,37.6311,37.6388,15200.0
2013-05-28 12:35:00,48.9,48.91,48.87,48.91,16200.0,37.6311,37.6388,37.608,37.6388,16200.0
2013-05-28 12:40:00,48.92,48.92,48.9,48.91,16200.0,37.6465,37.6465,37.6311,37.6388,16200.0
2013-05-28 12:45:00,48.9,48.92,48.88,48.89,64100.0,37.6311,37.6465,37.6157,37.6234,64100.0
2013-05-28 12:50:00,48.88,48.89,48.86,48.88,34800.0,37.6157,37.6234,37.6003,37.6157,34800.0
2013-05-28 12:55:00,48.88,48.89,48.86,48.86,8400.0,37.6157,37.6234,37.6003,37.6003,8400.0
2013-05-28 13:00:00,48.86,48.95,48.86,48.95,11500.0,37.6003,37.6695,37.6003,37.6695,11500.0
2013-05-28 13:05:00,48.95,48.95,48.92,48.94,11400.0,37.6695,37.6695,37.6465,37.6619,11400.0
2013-05-28 13:10:00,48.93,48.95,48.92,48.94,8100.0,37.6542,37.6695,37.6465,37.6619,8100.0
2013-05-28 13:15:00,48.95,48.95,48.89,48.9,47100.0,37.6695,37.6695,37.6234,37.6311,47100.0
2013-05-28 13:20:00,48.9,48.9,48.83,48.88,40400.0,37.6311,37.6311,37.5772,37.6157,40400.0
2013-05-28 13:25:00,48.87,48.9,48.84,48.85,8800.0,37.608,37.6311,37.5849,37.5926,8800.0
2013-05-28 13:30:00,48.85,48.86,48.79,48.8,14900.0,37.5926,37.6003,37.5464,37.5541,14900.0
2013-05-28 13:35:00,48.79,48.83,48.78,48.79,15700.0,37.5464,37.5772,37.5387,37.5464,15700.0
2013-05-28 13:40:00,48.78,48.79,48.71,48.71,13800.0,37.5387,37.5464,37.4849,37.4849,13800.0
2013-05-28 13:45:00,48.72,48.72,48.68,48.69,17000.0,37.4926,37.4926,37.4618,37.4695,17000.0
2013-05-28 13:50:00,48.69,48.69,48.64,48.66,14500.0,37.4695,37.4695,37.431,37.4464,14500.0
2013-05-28 13:55:00,48.65,48.68,48.62,48.65,24400.0,37.4387,37.4618,37.4156,37.4387,24400.0
2013-05-28 14:00:00,48.66,48.66,48.57,48.62,20300.0,37.4464,37.4464,37.3771,37.4156,20300.0
2013-05-28 14:05:00,48.63,48.64,48.59,48.59,16600.0,37.4233,37.431,37.3925,37.3925,16600.0
2013-05-28 14:10:00,48.6,48.62,48.55,48.61,45100.0,37.4002,37.4156,37.3617,37.4079,45100.0
2013-05-28 14:15:00,48.62,48.72,48.61,48.72,24000.0,37.4156,37.4926,37.4079,37.4926,24000.0
2013-05-28 14:20:00,48.72,48.74,48.7,48.72,20000.0,37.4926,37.5079,37.4772,37.4926,20000.0
2013-05-28 14:25:00,48.72,48.74,48.66,48.72,17800.0,37.4926,37.5079,37.4464,37.4926,17800.0
2013-05-28 14:30:00,48.71,48.76,48.7,48.75,30300.0,37.4849,37.5233,37.4772,37.5156,30300.0
2013-05-28 14:35:00,48.75,48.76,48.72,48.73,64600.0,37.5156,37.5233,37.4926,37.5002,64600.0
2013-05-28 14:40:00,48.73,48.76,48.73,48.75,16500.0,37.5002,37.5233,37.5002,37.5156,16500.0
2013-05-28 14:45:00,48.75,48.82,48.75,48.79,22100.0,37.5156,37.5695,37.5156,37.5464,22100.0
2013-05-28 14:50:00,48.8,48.83,48.78,48.81,19100.0,37.5541,37.5772,37.5387,37.5618,19100.0
2013-05-28 14:55:00,48.8,48.8,48.76,48.76,11700.0,37.5541,37.5541,37.5233,37.5233,11700.0
2013-05-28 15:00:00,48.77,48.81,48.74,48.81,21800.0,37.531,37.5618,37.5079,37.5618,21800.0
2013-05-28 15:05:00,48.8,48.84,48.79,48.82,17800.0,37.5541,37.5849,37.5464,37.5695,17800.0
2013-05-28 15:10:00,48.82,48.83,48.78,48.8,48200.0,37.5695,37.5772,37.5387,37.5541,48200.0
2013-05-28 15:15:00,48.81,48.87,48.81,48.85,20200.0,37.5618,37.608,37.5618,37.5926,20200.0
2013-05-28 15:20:00,48.85,48.87,48.79,48.8,26800.0,37.5926,37.608,37.5464,37.5541,26800.0
2013-05-28 15:25:00,48.8,48.84,48.78,48.83,21600.0,37.5541,37.5849,37.5387,37.5772,21600.0
2013-05-28 15:30:00,48.82,48.9,48.82,48.88,31400.0,37.5695,37.6311,37.5695,37.6157,31400.0
2013-05-28 15:35:00,48.88,48.91,48.86,48.88,33600.0,37.6157,37.6388,37.6003,37.6157,33600.0
2013-05-28 15:40:00,48.88,48.92,48.88,48.9,57700.0,37.6157,37.6465,37.6157,37.6311,57700.0
2013-05-28 15:45:00,48.91,48.92,48.85,48.89,65400.0,37.6388,37.6465,37.5926,37.6234,65400.0
2013-05-28 15:50:00,48.89,48.89,48.84,48.86,101400.0,37.6234,37.6234,37.5849,37.6003,101400.0
2013-05-28 15:55:00,48.85,48.88,48.8,48.83,342100.0,37.5926,37.6157,37.5541,37.5772,342100.0
2013-05-29 09:30:00,48.31,48.44,48.21,48.38,69600.0,37.3685,37.469,37.2911,37.4226,69600.0
2013-05-29 09:35:00,48.41,48.49,48.36,48.4,40100.0,37.4458,37.5077,37.4071,37.4381,40100.0
2013-05-29 09:40:00,48.4,48.4,48.16,48.18,22600.0,37.4381,37.4381,37.2524,37.2679,22600.0
2013-05-29 09:45:00,48.18,48.32,48.18,48.25,41200.0,37.2679,37.3762,37.2679,37.3221,41200.0
2013-05-29 09:50:00,48.27,48.42,48.23,48.41,22200.0,37.3375,37.4536,37.3066,37.4458,22200.0
2013-05-29 09:55:00,48.41,48.42,48.31,48.31,42000.0,37.4458,37.4536,37.3685,37.3685,42000.0
2013-05-29 10:00:00,48.31,48.42,48.26,48.4,63300.0,37.3685,37.4536,37.3298,37.4381,63300.0
2013-05-29 10:05:00,48.41,48.41,48.32,48.39,45500.0,37.4458,37.4458,37.3762,37.4304,45500.0
2013-05-29 10:10:00,48.39,48.45,48.37,48.43,36500.0,37.4304,37.4768,37.4149,37.4613,36500.0
2013-05-29 10:15:00,48.42,48.43,48.37,48.41,53600.0,37.4536,37.4613,37.4149,37.4458,53600.0
2013-05-29 10:20:00,48.4,48.4,48.29,48.3,39500.0,37.4381,37.4381,37.353,37.3607,39500.0
2013-05-29 10:25:00,48.3,48.34,48.3,48.34,21300.0,37.3607,37.3917,37.3607,37.3917,21300.0
2013-05-29 10:30:00,48.34,48.35,48.3,48.34,34500.0,37.3917,37.3994,37.3607,37.3917,34500.0
2013-05-29 10:35:00,48.34,48.37,48.32,48.35,31100.0,37.3917,37.4149,37.3762,37.3994,31100.0
2013-05-29 10:40:00,48.34,48.35,48.26,48.3,41100.0,37.3917,37.3994,37.3298,37.3607,41100.0
2013-05-29 10:45:00,48.28,48.28,48.19,48.2,58300.0,37.3453,37.3453,37.2757,37.2834,58300.0
2013-05-29 10:50:00,48.2,48.24,48.18,48.21,31300.0,37.2834,37.3143,37.2679,37.2911,31300.0
2013-05-29 10:55:00,48.2,48.23,48.16,48.16,51100.0,37.2834,37.3066,37.2524,37.2524,51100.0
2013-05-29 11:00:00,48.17,48.2,48.1,48.13,35700.0,37.2602,37.2834,37.206,37.2292,35700.0
2013-05-29 11:05:00,48.12,48.17,48.11,48.17,27800.0,37.2215,37.2602,37.2138,37.2602,27800.0
2013-05-29 11:10:00,48.17,48.24,48.16,48.22,31400.0,37.2602,37.3143,37.2524,37.2989,31400.0
2013-05-29 11:15:00,48.22,48.24,48.2,48.23,35500.0,37.2989,37.3143,37.2834,37.3066,35500.0
2013-05-29 11:20:00,48.24,48.26,48.23,48.25,53300.0,37.3143,37.3298,37.3066,37.3221,53300.0
2013-05-29 11:25:00,48.24,48.33,48.24,48.32,19300.0,37.3143,37.3839,37.3143,37.3762,19300.0
2013-05-29 11:30:00,48.33,48.37,48.27,48.27,72400.0,37.3839,37.4149,37.3375,37.3375,72400.0
2013-05-29 11:35:00,48.27,48.28,48.26,48.26,16900.0,37.3375,37.3453,37.3298,37.3298,16900.0
2013-05-29 11:40:00,48.27,48.27,48.23,48.25,27900.0,37.3375,37.3375,37.3066,37.3221,27900.0
2013-05-29 11:45:00,48.24,48.35,48.24,48.34,75700.0,37.3143,37.3994,37.3143,37.3917,75700.0
2013-05-29 11:50:00,48.34,48.35,48.34,48.34,23300.0,37.3917,37.3994,37.3917,37.3917,23300.0
2013-05-29 11:55:00,48.34,48.42,48.34,48.4,31400.0,37.3917,37.4536,37.3917,37.4381,31400.0
2013-05-29 12:00:00,48.4,48.44,48.4,48.41,24400.0,37.4381,37.469,37.4381,37.4458,24400.0
2013-05-29 12:05:00,48.41,48.46,48.41,48.44,33600.0,37.4458,37.4845,37.4458,37.469,33600.0
2013-05-29 12:10:00,48.44,48.44,48.41,48.41,22400.0,37.469,37.469,37.4458,37.4458,22400.0
2013-05-29 12:15:00,48.41,48.44,48.39,48.44,20300.0,37.4458,37.469,37.4304,37.469,20300.0
2013-05-29 12:20:00,48.43,48.44,48.37,48.38,43000.0,37.4613,37.469,37.4149,37.4226,43000.0
2013-05-29 12:25:00,48.38,48.38,48.31,48.33,37400.0,37.4226,37.4226,37.3685,37.3839,37400.0
2013-05-29 12:30:00,48.32,48.34,48.31,48.32,39700.0,37.3762,37.3917,37.3685,37.3762,39700.0
2013-05-29 12:35:00,48.32,48.32,48.26,48.29,23400.0,37.3762,37.3762,37.3298,37.353,23400.0
2013-05-29 12:40:00,48.29,48.32,48.29,48.32,13700.0,37.353,37.3762,37.353,37.3762,13700.0
2013-05-29 12:45:00,48.32,48.33,48.26,48.26,22800.0,37.3762,37.3839,37.3298,37.3298,22800.0
2013-05-29 12:50:00,48.26,48.28,48.22,48.23,46200.0,37.3298,37.3453,37.2989,37.3066,46200.0
2013-05-29 12:55:00,48.23,48.25,48.23,48.24,9300.0,37.3066,37.3221,37.3066,37.3143,9300.0
2013-05-29 13:00:00,48.24,48.32,48.24,48.32,27300.0,37.3143,37.3762,37.3143,37.3762,27300.0
2013-05-29 13:05:00,48.31,48.34,48.31,48.32,34000.0,37.3685,37.3917,37.3685,37.3762,34000.0
2013-05-29 13:10:00,48.32,48.34,48.27,48.31,46700.0,37.3762,37.3917,37.3375,37.3685,46700.0
2013-05-29 13:15:00,48.31,48.39,48.31,48.39,26100.0,37.3685,37.4304,37.3685,37.4304,26100.0
2013-05-29 13:20:00,48.4,48.43,48.4,48.41,36200.0,37.4381,37.4613,37.4381,37.4458,36200.0
2013-05-29 13:25:00,48.43,48.52,48.43,48.52,33000.0,37.4613,37.5309,37.4613,37.5309,33000.0
2013-05-29 13:30:00,48.52,48.56,48.52,48.55,39800.0,37.5309,37.5619,37.5309,37.5541,39800.0
2013-05-29 13:35:00,48.55,48.65,48.54,48.65,21400.0,37.5541,37.6315,37.5464,37.6315,21400.0
2013-05-29 13:40:00,48.64,48.73,48.62,48.71,47100.0,37.6237,37.6933,37.6083,37.6779,47100.0
2013-05-29 13:45:00,48.71,48.73,48.65,48.68,34900.0,37.6779,37.6933,37.6315,37.6547,34900.0
2013-05-29 13:50:00,48.68,48.72,48.68,48.71,45800.0,37.6547,37.6856,37.6547,37.6779,45800.0
2013-05-29 13:55:00,48.7,48.8,48.7,48.79,32700.0,37.6701,37.7475,37.6701,37.7398,32700.0
2013-05-29 14:00:00,48.79,48.8,48.76,48.78,37700.0,37.7398,37.7475,37.7166,37.732,37700.0
2013-05-29 14:05:00,48.77,48.83,48.73,48.82,38700.0,37.7243,37.7707,37.6933,37.763,38700.0
2013-05-29 14:10:00,48.81,48.82,48.74,48.74,24900.0,37.7552,37.763,37.7011,37.7011,24900.0
2013-05-29 14:15:00,48.75,48.76,48.69,48.7,34200.0,37.7088,37.7166,37.6624,37.6701,34200.0
2013-05-29 14:20:00,48.7,48.72,48.7,48.72,13500.0,37.6701,37.6856,37.6701,37.6856,13500.0
2013-05-29 14:25:00,48.72,48.72,48.64,48.67,26900.0,37.6856,37.6856,37.6237,37.6469,26900.0
2013-05-29 14:30:00,48.67,48.68,48.63,48.65,17400.0,37.6469,37.6547,37.616,37.6315,17400.0
2013-05-29 14:35:00,48.65,48.66,48.62,48.66,16700.0,37.6315,37.6392,37.6083,37.6392,16700.0
2013-05-29 14:40:00,48.67,48.71,48.63,48.71,14500.0,37.6469,37.6779,37.616,37.6779,14500.0
2013-05-29 14:45:00,48.71,48.72,48.67,48.67,18100.0,37.6779,37.6856,37.6469,37.6469,18100.0
2013-05-29 14:50:00,48.67,48.7,48.65,48.68,23500.0,37.6469,37.6701,37.6315,37.6547,23500.0
2013-05-29 14:55:00,48.68,48.72,48.66,48.66,24200.0,37.6547,37.6856,37.6392,37.6392,24200.0
2013-05-29 15:00:00,48.65,48.7,48.65,48.68,35300.0,37.6315,37.6701,37.6315,37.6547,35300.0
2013-05-29 15:05:00,48.69,48.72,48.68,48.71,18600.0,37.6624,37.6856,37.6547,37.6779,18600.0
2013-05-29 15:10:00,48.71,48.72,48.7,48.71,46800.0,37.6779,37.6856,37.6701,37.6779,46800.0
2013-05-29 15:15:00,48.71,48.71,48.65,48.66,20900.0,37.6779,37.6779,37.6315,37.6392,20900.0
2013-05-29 15:20:00,48.66,48.73,48.66,48.72,47000.0,37.6392,37.6933,37.6392,37.6856,47000.0
2013-05-29 15:25:00,48.72,48.72,48.71,48.72,20000.0,37.6856,37.6856,37.6779,37.6856,20000.0
2013-05-29 15:30:00,48.72,48.73,48.71,48.72,35900.0,37.6856,37.6933,37.6779,37.6856,35900.0
2013-05-29 15:35:00,48.72,48.72,48.66,48.69,34200.0,37.6856,37.6856,37.6392,37.6624,34200.0
2013-05-29 15:40:00,48.68,48.72,48.67,48.67,71900.0,37.6547,37.6856,37.6469,37.6469,71900.0
2013-05-29 15:45:00,48.66,48.67,48.59,48.64,72700.0,37.6392,37.6469,37.5851,37.6237,72700.0
2013-05-29 15:50:00,48.64,48.64,48.57,48.57,86100.0,37.6237,37.6237,37.5696,37.5696,86100.0
2013-05-29 15:55:00,48.57,48.61,48.55,48.56,295500.0,37.5696,37.6005,37.5541,37.5619,295500.0
2013-05-30 09:30:00,48.67,48.72,48.59,48.65,29400.0,37.6469,37.6856,37.5851,37.6315,29400.0
2013-05-30 09:35:00,48.64,48.77,48.62,48.75,12400.0,37.6237,37.7243,37.6083,37.7088,12400.0
2013-05-30 09:40:00,48.75,48.81,48.75,48.8,9000.0,37.7088,37.7552,37.7088,37.7475,9000.0
2013-05-30 09:45:00,48.8,48.87,48.78,48.86,33900.0,37.7475,37.8016,37.732,37.7939,33900.0
2013-05-30 09:50:00,48.87,48.97,48.87,48.96,28800.0,37.8016,37.879,37.8016,37.8713,28800.0
2013-05-30 09:55:00,48.96,49.02,48.93,49.01,23200.0,37.8713,37.9177,37.8481,37.9099,23200.0
2013-05-30 10:00:00,49.0,49.05,48.9,48.91,36800.0,37.9022,37.9409,37.8248,37.8326,36800.0
2013-05-30 10:05:00,48.9,48.91,48.83,48.85,39500.0,37.8248,37.8326,37.7707,37.7862,39500.0
2013-05-30 10:10:00,48.86,48.89,48.83,48.83,43800.0,37.7939,37.8171,37.7707,37.7707,43800.0
2013-05-30 10:15:00,48.84,48.87,48.77,48.8,31600.0,37.7784,37.8016,37.7243,37.7475,31600.0
2013-05-30 10:20:00,48.8,48.9,48.8,48.83,42900.0,37.7475,37.8248,37.7475,37.7707,42900.0
2013-05-30 10:25:00,48.83,48.87,48.79,48.8,22100.0,37.7707,37.8016,37.7398,37.7475,22100.0
2013-05-30 10:30:00,48.8,48.82,48.76,48.79,118600.0,37.7475,37.763,37.7166,37.7398,118600.0
2013-05-30 10:35:00,48.79,48.88,48.79,48.87,27400.0,37.7398,37.8094,37.7398,37.8016,27400.0
2013-05-30 10:40:00,48.87,48.92,48.87,48.91,25600.0,37.8016,37.8403,37.8016,37.8326,25600.0
2013-05-30 10:45:00,48.91,48.94,48.87,48.94,37700.0,37.8326,37.8558,37.8016,37.8558,37700.0
2013-05-30 10:50:00,48.94,48.95,48.88,48.89,39900.0,37.8558,37.8635,37.8094,37.8171,39900.0
2013-05-30 10:55:00,48.89,48.95,48.88,48.88,33000.0,37.8171,37.8635,37.8094,37.8094,33000.0
2013-05-30 11:00:00,48.87,48.89,48.84,48.86,33300.0,37.8016,37.8171,37.7784,37.7939,33300.0
2013-05-30 11:05:00,48.86,48.87,48.8,48.82,50200.0,37.7939,37.8016,37.7475,37.763,50200.0
2013-05-30 11:10:00,48.83,48.86,48.82,48.83,29700.0,37.7707,37.7939,37.763,37.7707,29700.0
2013-05-30 11:15:00,48.82,48.83,48.72,48.72,43800.0,37.763,37.7707,37.6856,37.6856,43800.0
2013-05-30 11:20:00,48.72,48.75,48.72,48.74,17300.0,37.6856,37.7088,37.6856,37.7011,17300.0
2013-05-30 11:25:00,48.75,48.78,48.72,48.78,34500.0,37.7088,37.732,37.6856,37.732,34500.0
2013-05-30 11:30:00,48.78,48.85,48.78,48.85,37100.0,37.732,37.7862,37.732,37.7862,37100.0
2013-05-30 11:35:00,48.84,48.86,48.84,48.86,17200.0,37.7784,37.7939,37.7784,37.7939,17200.0
2013-05-30 11:40:00,48.86,48.88,48.86,48.88,10900.0,37.7939,37.8094,37.7939,37.8094,10900.0
2013-05-30 11:45:00,48.88,48.89,48.81,48.82,27000.0,37.8094,37.8171,37.7552,37.763,27000.0
2013-05-30 11:50:00,48.83,48.93,48.83,48.92,29100.0,37.7707,37.8481,37.7707,37.8403,29100.0
2013-05-30 11:55:00,48.92,48.95,48.91,48.95,18100.0,37.8403,37.8635,37.8326,37.8635,18100.0
2013-05-30 12:00:00,48.95,48.99,48.94,48.97,33800.0,37.8635,37.8945,37.8558,37.879,33800.0
2013-05-30 12:05:00,48.97,48.98,48.87,48.88,34700.0,37.879,37.8867,37.8016,37.8094,34700.0
2013-05-30 12:10:00,48.88,48.9,48.87,48.89,13200.0,37.8094,37.8248,37.8016,37.8171,13200.0
2013-05-30 12:15:00,48.88,48.89,48.84,48.85,29400.0,37.8094,37.8171,37.7784,37.7862,29400.0
2013-05-30 12:20:00,48.86,48.86,48.79,48.79,19300.0,37.7939,37.7939,37.7398,37.7398,19300.0
2013-05-30 12:25:00,48.79,48.82,48.79,48.82,30800.0,37.7398,37.763,37.7398,37.763,30800.0
2013-05-30 12:30:00,48.82,48.82,48.76,48.77,49800.0,37.763,37.763,37.7166,37.7243,49800.0
2013-05-30 12:35:00,48.77,48.78,48.73,48.73,42500.0,37.7243,37.732,37.6933,37.6933,42500.0
2013-05-30 12:40:00,48.74,48.75,48.71,48.72,24500.0,37.7011,37.7088,37.6779,37.6856,24500.0
2013-05-30 12:45:00,48.71,48.74,48.71,48.74,19200.0,37.6779,37.7011,37.6779,37.7011,19200.0
2013-05-30 12:50:00,48.73,48.74,48.69,48.7,27800.0,37.6933,37.7011,37.6624,37.6701,27800.0
2013-05-30 12:55:00,48.71,48.72,48.7,48.72,22300.0,37.6779,37.6856,37.6701,37.6856,22300.0
2013-05-30 13:00:00,48.72,48.74,48.72,48.73,24800.0,37.6856,37.7011,37.6856,37.6933,24800.0
2013-05-30 13:05:00,48.72,48.73,48.65,48.66,42400.0,37.6856,37.6933,37.6315,37.6392,42400.0
2013-05-30 13:10:00,48.67,48.67,48.64,48.67,13800.0,37.6469,37.6469,37.6237,37.6469,13800.0
2013-05-30 13:15:00,48.67,48.69,48.66,48.66,30800.0,37.6469,37.6624,37.6392,37.6392,30800.0
2013-05-30 13:20:00,48.67,48.7,48.66,48.69,12100.0,37.6469,37.6701,37.6392,37.6624,12100.0
2013-05-30 13:25:00,48.7,48.73,48.68,48.73,19300.0,37.6701,37.6933,37.6547,37.6933,19300.0
2013-05-30 13:30:00,48.74,48.75,48.7,48.71,23100.0,37.7011,37.7088,37.6701,37.6779,23100.0
2013-05-30 13:35:00,48.71,48.74,48.7,48.74,34100.0,37.6779,37.7011,37.6701,37.7011,34100.0
2013-05-30 13:40:00,48.74,48.75,48.72,48.72,42300.0,37.7011,37.7088,37.6856,37.6856,42300.0
2013-05-30 13:45:00,48.72,48.74,48.71,48.74,13000.0,37.6856,37.7011,37.6779,37.7011,13000.0
2013-05-30 13:50:00,48.74,48.75,48.69,48.71,44100.0,37.7011,37.7088,37.6624,37.6779,44100.0
2013-05-30 13:55:00,48.72,48.75,48.69,48.7,33800.0,37.6856,37.7088,37.6624,37.6701,33800.0
2013-05-30 14:00:00,48.7,48.74,48.7,48.71,30300.0,37.6701,37.7011,37.6701,37.6779,30300.0
2013-05-30 14:05:00,48.71,48.72,48.65,48.65,20400.0,37.6779,37.6856,37.6315,37.6315,20400.0
2013-05-30 14:10:00,48.65,48.68,48.64,48.64,18000.0,37.6315,37.6547,37.6237,37.6237,18000.0
2013-05-30 14:15:00,48.64,48.71,48.63,48.7,25500.0,37.6237,37.6779,37.616,37.6701,25500.0
2013-05-30 14:20:00,48.7,48.79,48.7,48.79,21500.0,37.6701,37.7398,37.6701,37.7398,21500.0
2013-05-30 14:25:00,48.8,48.85,48.8,48.84,35000.0,37.7475,37.7862,37.7475,37.7784,35000.0
2013-05-30 14:30:00,48.85,48.86,48.78,48.78,21900.0,37.7862,37.7939,37.732,37.732,21900.0
2013-05-30 14:35:00,48.77,48.78,48.74,48.78,18100.0,37.7243,37.732,37.7011,37.732,18100.0
2013-05-30 14:40:00,48.78,48.79,48.77,48.79,31500.0,37.732,37.7398,37.7243,37.7398,31500.0
2013-05-30 14:45:00,48.79,48.84,48.78,48.84,28500.0,37.7398,37.7784,37.732,37.7784,28500.0
2013-05-30 14:50:00,48.83,48.88,48.83,48.88,31500.0,37.7707,37.8094,37.7707,37.8094,31500.0
2013-05-30 14:55:00,48.88,48.89,48.86,48.87,14300.0,37.8094,37.8171,37.7939,37.8016,14300.0
2013-05-30 15:00:00,48.87,48.88,48.84,48.87,27700.0,37.8016,37.8094,37.7784,37.8016,27700.0
2013-05-30 15:05:00,48.87,48.89,48.85,48.89,22400.0,37.8016,37.8171,37.7862,37.8171,22400.0
2013-05-30 15:10:00,48.89,48.89,48.85,48.85,24300.0,37.8171,37.8171,37.7862,37.7862,24300.0
2013-05-30 15:15:00,48.85,48.88,48.84,48.87,27200.0,37.7862,37.8094,37.7784,37.8016,27200.0
2013-05-30 15:20:00,48.88,48.9,48.87,48.87,46800.0,37.8094,37.8248,37.8016,37.8016,46800.0
2013-05-30 15:25:00,48.86,48.9,48.85,48.86,48800.0,37.7939,37.8248,37.7862,37.7939,48800.0
2013-05-30 15:30:00,48.86,48.87,48.8,48.82,50800.0,37.7939,37.8016,37.7475,37.763,50800.0
2013-05-30 15:35:00,48.81,48.87,48.8,48.87,46600.0,37.7552,37.8016,37.7475,37.8016,46600.0
2013-05-30 15:40:00,48.87,48.89,48.82,48.84,83200.0,37.8016,37.8171,37.763,37.7784,83200.0
2013-05-30 15:45:00,48.83,48.84,48.71,48.72,95000.0,37.7707,37.7784,37.6779,37.6856,95000.0
2013-05-30 15:50:00,48.73,48.78,48.71,48.77,111600.0,37.6933,37.732,37.6779,37.7243,111600.0
2013-05-30 15:55:00,48.76,48.83,48.71,48.83,255300.0,37.7166,37.7707,37.6779,37.7707,255300.0
2013-05-31 09:30:00,48.66,48.74,48.62,48.7,42700.0,37.6392,37.7011,37.6083,37.6701,42700.0
2013-05-31 09:35:00,48.73,48.81,48.73,48.81,25700.0,37.6933,37.7552,37.6933,37.7552,25700.0
2013-05-31 09:40:00,48.8,48.93,48.79,48.88,33800.0,37.7475,37.8481,37.7398,37.8094,33800.0
2013-05-31 09:45:00,48.87,48.88,48.72,48.8,16000.0,37.8016,37.8094,37.6856,37.7475,16000.0
2013-05-31 09:50:00,48.82,48.85,48.79,48.82,17400.0,37.763,37.7862,37.7398,37.763,17400.0
2013-05-31 09:55:00,48.86,48.87,48.72,48.75,51500.0,37.7939,37.8016,37.6856,37.7088,51500.0
2013-05-31 10:00:00,48.76,48.81,48.76,48.78,37000.0,37.7166,37.7552,37.7166,37.732,37000.0
2013-05-31 10:05:00,48.79,48.87,48.77,48.78,70500.0,37.7398,37.8016,37.7243,37.732,70500.0
2013-05-31 10:10:00,48.78,48.79,48.71,48.71,18000.0,37.732,37.7398,37.6779,37.6779,18000.0
2013-05-31 10:15:00,48.72,48.72,48.64,48.67,28700.0,37.6856,37.6856,37.6237,37.6469,28700.0
2013-05-31 10:20:00,48.67,48.74,48.65,48.72,19100.0,37.6469,37.7011,37.6315,37.6856,19100.0
2013-05-31 10:25:00,48.71,48.72,48.62,48.64,22600.0,37.6779,37.6856,37.6083,37.6237,22600.0
2013-05-31 10:30:00,48.64,48.78,48.63,48.77,14200.0,37.6237,37.732,37.616,37.7243,14200.0
2013-05-31 10:35:00,48.77,48.86,48.77,48.82,19600.0,37.7243,37.7939,37.7243,37.763,19600.0
2013-05-31 10:40:00,48.82,48.82,48.76,48.76,11800.0,37.763,37.763,37.7166,37.7166,11800.0
2013-05-31 10:45:00,48.76,48.79,48.7,48.73,23700.0,37.7166,37.7398,37.6701,37.6933,23700.0
2013-05-31 10:50:00,48.74,48.78,48.73,48.76,15800.0,37.7011,37.732,37.6933,37.7166,15800.0
2013-05-31 10:55:00,48.77,48.79,48.73,48.74,30200.0,37.7243,37.7398,37.6933,37.7011,30200.0
2013-05-31 11:00:00,48.74,48.77,48.7,48.77,17200.0,37.7011,37.7243,37.6701,37.7243,17200.0
2013-05-31 11:05:00,48.77,48.85,48.76,48.85,31500.0,37.7243,37.7862,37.7166,37.7862,31500.0
2013-05-31 11:10:00,48.85,48.96,48.85,48.94,26000.0,37.7862,37.8713,37.7862,37.8558,26000.0
2013-05-31 11:15:00,48.94,48.97,48.92,48.93,21600.0,37.8558,37.879,37.8403,37.8481,21600.0
2013-05-31 11:20:00,48.93,48.95,48.91,48.94,10600.0,37.8481,37.8635,37.8326,37.8558,10600.0
2013-05-31 11:25:00,48.94,48.94,48.87,48.88,15600.0,37.8558,37.8558,37.8016,37.8094,15600.0
2013-05-31 11:30:00,48.87,48.93,48.86,48.91,15100.0,37.8016,37.8481,37.7939,37.8326,15100.0
2013-05-31 11:35:00,48.92,48.96,48.91,48.96,26700.0,37.8403,37.8713,37.8326,37.8713,26700.0
2013-05-31 11:40:00,48.96,48.97,48.94,48.97,18700.0,37.8713,37.879,37.8558,37.879,18700.0
2013-05-31 11:45:00,48.97,49.0,48.97,48.99,20600.0,37.879,37.9022,37.879,37.8945,20600.0
2013-05-31 11:50:00,48.99,48.99,48.95,48.96,13900.0,37.8945,37.8945,37.8635,37.8713,13900.0
2013-05-31 11:55:00,48.95,48.96,48.94,48.94,8100.0,37.8635,37.8713,37.8558,37.8558,8100.0
2013-05-31 12:00:00,48.94,48.94,48.87,48.89,33900.0,37.8558,37.8558,37.8016,37.8171,33900.0
2013-05-31 12:05:00,48.89,48.93,48.89,48.92,14900.0,37.8171,37.8481,37.8171,37.8403,14900.0
2013-05-31 12:10:00,48.92,48.93,48.9,48.93,8500.0,37.8403,37.8481,37.8248,37.8481,8500.0
2013-05-31 12:15:00,48.93,48.93,48.87,48.93,20900.0,37.8481,37.8481,37.8016,37.8481,20900.0
2013-05-31 12:20:00,48.92,48.92,48.87,48.89,10700.0,37.8403,37.8403,37.8016,37.8171,10700.0
2013-05-31 12:25:00,48.88,48.89,48.87,48.87,10900.0,37.8094,37.8171,37.8016,37.8016,10900.0
2013-05-31 12:30:00,48.87,48.9,48.84,48.9,26000.0,37.8016,37.8248,37.7784,37.8248,26000.0
2013-05-31 12:35:00,48.9,48.9,48.87,48.89,14800.0,37.8248,37.8248,37.8016,37.8171,14800.0
2013-05-31 12:40:00,48.88,48.89,48.85,48.86,28800.0,37.8094,37.8171,37.7862,37.7939,28800.0
2013-05-31 12:45:00,48.85,48.87,48.84,48.87,15200.0,37.7862,37.8016,37.7784,37.8016,15200.0
2013-05-31 12:50:00,48.86,48.87,48.84,48.84,8500.0,37.7939,37.8016,37.7784,37.7784,8500.0
2013-05-31 12:55:00,48.84,48.85,48.82,48.85,21500.0,37.7784,37.7862,37.763,37.7862,21500.0
2013-05-31 13:00:00,48.84,48.86,48.84,48.85,12700.0,37.7784,37.7939,37.7784,37.7862,12700.0
2013-05-31 13:05:00,48.86,48.9,48.86,48.9,17600.0,37.7939,37.8248,37.7939,37.8248,17600.0
2013-05-31 13:10:00,48.9,48.92,48.9,48.91,31400.0,37.8248,37.8403,37.8248,37.8326,31400.0
2013-05-31 13:15:00,48.9,48.91,48.87,48.87,13800.0,37.8248,37.8326,37.8016,37.8016,13800.0
2013-05-31 13:20:00,48.86,48.87,48.85,48.87,4600.0,37.7939,37.8016,37.7862,37.8016,4600.0
2013-05-31 13:25:00,48.86,48.91,48.86,48.91,11300.0,37.7939,37.8326,37.7939,37.8326,11300.0
2013-05-31 13:30:00,48.91,48.91,48.84,48.86,11800.0,37.8326,37.8326,37.7784,37.7939,11800.0
2013-05-31 13:35:00,48.86,48.87,48.82,48.82,16300.0,37.7939,37.8016,37.763,37.763,16300.0
2013-05-31 13:40:00,48.82,48.82,48.77,48.8,10100.0,37.763,37.763,37.7243,37.7475,10100.0
2013-05-31 13:45:00,48.79,48.81,48.78,48.78,9200.0,37.7398,37.7552,37.732,37.732,9200.0
2013-05-31 13:50:00,48.78,48.8,48.78,48.79,8700.0,37.732,37.7475,37.732,37.7398,8700.0
2013-05-31 13:55:00,48.79,48.8,48.75,48.8,17500.0,37.7398,37.7475,37.7088,37.7475,17500.0
2013-05-31 14:00:00,48.8,48.83,48.8,48.82,13300.0,37.7475,37.7707,37.7475,37.763,13300.0
2013-05-31 14:05:00,48.82,48.85,48.81,48.85,19900.0,37.763,37.7862,37.7552,37.7862,19900.0
2013-05-31 14:10:00,48.86,48.86,48.76,48.78,30200.0,37.7939,37.7939,37.7166,37.732,30200.0
2013-05-31 14:15:00,48.77,48.77,48.73,48.75,17500.0,37.7243,37.7243,37.6933,37.7088,17500.0
2013-05-31 14:20:00,48.75,48.77,48.75,48.77,18600.0,37.7088,37.7243,37.7088,37.7243,18600.0
2013-05-31 14:25:00,48.77,48.77,48.74,48.75,18000.0,37.7243,37.7243,37.7011,37.7088,18000.0
2013-05-31 14:30:00,48.75,48.75,48.68,48.69,32800.0,37.7088,37.7088,37.6547,37.6624,32800.0
2013-05-31 14:35:00,48.68,48.69,48.63,48.65,53900.0,37.6547,37.6624,37.616,37.6315,53900.0
2013-05-31 14:40:00,48.66,48.71,48.63,48.7,23600.0,37.6392,37.6779,37.616,37.6701,23600.0
2013-05-31 14:45:00,48.7,48.7,48.63,48.64,31200.0,37.6701,37.6701,37.616,37.6237,31200.0
2013-05-31 14:50:00,48.64,48.64,48.59,48.59,23300.0,37.6237,37.6237,37.5851,37.5851,23300.0
2013-05-31 14:55:00,48.59,48.6,48.52,48.52,32400.0,37.5851,37.5928,37.5309,37.5309,32400.0
2013-05-31 15:00:00,48.53,48.6,48.52,48.59,40400.0,37.5386,37.5928,37.5309,37.5851,40400.0
2013-05-31 15:05:00,48.6,48.63,48.59,48.63,27700.0,37.5928,37.616,37.5851,37.616,27700.0
2013-05-31 15:10:00,48.63,48.64,48.59,48.63,38600.0,37.616,37.6237,37.5851,37.616,38600.0
2013-05-31 15:15:00,48.62,48.66,48.62,48.66,35200.0,37.6083,37.6392,37.6083,37.6392,35200.0
2013-05-31 15:20:00,48.65,48.68,48.65,48.66,49500.0,37.6315,37.6547,37.6315,37.6392,49500.0
2013-05-31 15:25:00,48.65,48.66,48.57,48.57,51200.0,37.6315,37.6392,37.5696,37.5696,51200.0
2013-05-31 15:30:00,48.57,48.58,48.46,48.49,46800.0,37.5696,37.5773,37.4845,37.5077,46800.0
2013-05-31 15:35:00,48.49,48.53,48.46,48.5,50200.0,37.5077,37.5386,37.4845,37.5154,50200.0
2013-05-31 15:40:00,48.5,48.56,48.49,48.51,71900.0,37.5154,37.5619,37.5077,37.5232,71900.0
2013-05-31 15:45:00,48.51,48.52,48.44,48.49,131600.0,37.5232,37.5309,37.469,37.5077,131600.0
2013-05-31 15:50:00,48.48,48.48,48.43,48.43,132600.0,37.5,37.5,37.4613,37.4613,132600.0
2013-05-31 15:55:00,48.42,48.43,48.25,48.25,320000.0,37.4536,37.4613,37.3221,37.3221,320000.0
2013-06-03 09:30:00,48.24,48.37,48.23,48.25,50300.0,37.3143,37.4149,37.3066,37.3221,50300.0
2013-06-03 09:35:00,48.25,48.26,48.03,48.03,37900.0,37.3221,37.3298,37.1519,37.1519,37900.0
2013-06-03 09:40:00,48.02,48.04,47.85,47.87,79900.0,37.1442,37.1596,37.0127,37.0281,79900.0
2013-06-03 09:45:00,47.87,47.99,47.86,47.98,63000.0,37.0281,37.1209,37.0204,37.1132,63000.0
2013-06-03 09:50:00,47.98,48.12,47.98,48.09,69800.0,37.1132,37.2215,37.1132,37.1983,69800.0
2013-06-03 09:55:00,48.08,48.09,47.87,47.88,59000.0,37.1906,37.1983,37.0281,37.0359,59000.0
2013-06-03 10:00:00,47.87,47.97,47.7,47.93,106400.0,37.0281,37.1055,36.8966,37.0745,106400.0
2013-06-03 10:05:00,47.93,48.03,47.89,48.01,83900.0,37.0745,37.1519,37.0436,37.1364,83900.0
2013-06-03 10:10:00,48.01,48.02,47.96,48.0,114100.0,37.1364,37.1442,37.0977,37.1287,114100.0
2013-06-03 10:15:00,48.0,48.02,47.93,47.98,48900.0,37.1287,37.1442,37.0745,37.1132,48900.0
2013-06-03 10:20:00,47.97,48.01,47.91,47.91,91400.0,37.1055,37.1364,37.0591,37.0591,91400.0
2013-06-03 10:25:00,47.91,47.92,47.72,47.73,49700.0,37.0591,37.0668,36.9121,36.9198,49700.0
2013-06-03 10:30:00,47.72,47.72,47.65,47.71,86100.0,36.9121,36.9121,36.858,36.9044,86100.0
2013-06-03 10:35:00,47.7,47.75,47.68,47.75,95500.0,36.8966,36.9353,36.8812,36.9353,95500.0
2013-06-03 10:40:00,47.75,47.75,47.65,47.73,127100.0,36.9353,36.9353,36.858,36.9198,127100.0
2013-06-03 10:45:00,47.72,47.82,47.67,47.8,100400.0,36.9121,36.9895,36.8734,36.974,100400.0
2013-06-03 10:50:00,47.79,47.79,47.73,47.77,44100.0,36.9662,36.9662,36.9198,36.9508,44100.0
2013-06-03 10:55:00,47.77,47.77,47.69,47.73,65000.0,36.9508,36.9508,36.8889,36.9198,65000.0
2013-06-03 11:00:00,47.74,47.76,47.63,47.64,101000.0,36.9276,36.943,36.8425,36.8502,101000.0
2013-06-03 11:05:00,47.64,47.64,47.55,47.59,55000.0,36.8502,36.8502,36.7806,36.8115,55000.0
2013-06-03 11:10:00,47.58,47.59,47.38,47.41,72600.0,36.8038,36.8115,36.6491,36.6723,72600.0
2013-06-03 11:15:00,47.42,47.5,47.38,47.5,65900.0,36.68,36.7419,36.6491,36.7419,65900.0
2013-06-03 11:20:00,47.5,47.55,47.46,47.55,111600.0,36.7419,36.7806,36.711,36.7806,111600.0
2013-06-03 11:25:00,47.56,47.59,47.49,47.52,71000.0,36.7883,36.8115,36.7342,36.7574,71000.0
2013-06-03 11:30:00,47.52,47.54,47.48,47.48,125000.0,36.7574,36.7729,36.7265,36.7265,125000.0
2013-06-03 11:35:00,47.48,47.55,47.48,47.55,73700.0,36.7265,36.7806,36.7265,36.7806,73700.0
2013-06-03 11:40:00,47.54,47.54,47.48,47.52,77800.0,36.7729,36.7729,36.7265,36.7574,77800.0
2013-06-03 11:45:00,47.51,47.55,47.51,47.53,72500.0,36.7497,36.7806,36.7497,36.7651,72500.0
2013-06-03 11:50:00,47.54,47.54,47.48,47.5,58000.0,36.7729,36.7729,36.7265,36.7419,58000.0
2013-06-03 11:55:00,47.49,47.52,47.49,47.5,36100.0,36.7342,36.7574,36.7342,36.7419,36100.0
2013-06-03 12:00:00,47.5,47.52,47.42,47.42,42800.0,36.7419,36.7574,36.68,36.68,42800.0
2013-06-03 12:05:00,47.41,47.44,47.4,47.42,52800.0,36.6723,36.6955,36.6646,36.68,52800.0
2013-06-03 12:10:00,47.42,47.43,47.36,47.38,52800.0,36.68,36.6878,36.6336,36.6491,52800.0
2013-06-03 12:15:00,47.37,47.38,47.32,47.34,49000.0,36.6414,36.6491,36.6027,36.6182,49000.0
2013-06-03 12:20:00,47.34,47.34,47.29,47.32,68200.0,36.6182,36.6182,36.5795,36.6027,68200.0
2013-06-03 12:25:00,47.31,47.32,47.29,47.32,33800.0,36.595,36.6027,36.5795,36.6027,33800.0
2013-06-03 12:30:00,47.33,47.36,47.28,47.28,63000.0,36.6104,36.6336,36.5718,36.5718,63000.0
2013-06-03 12:35:00,47.29,47.34,47.29,47.32,62200.0,36.5795,36.6182,36.5795,36.6027,62200.0
2013-06-03 12:40:00,47.32,47.33,47.29,47.31,58500.0,36.6027,36.6104,36.5795,36.595,58500.0
2013-06-03 12:45:00,47.31,47.38,47.29,47.38,61300.0,36.595,36.6491,36.5795,36.6491,61300.0
2013-06-03 12:50:00,47.39,47.41,47.34,47.34,33200.0,36.6568,36.6723,36.6182,36.6182,33200.0
2013-06-03 12:55:00,47.34,47.34,47.24,47.29,53100.0,36.6182,36.6182,36.5408,36.5795,53100.0
2013-06-03 13:00:00,47.3,47.32,47.29,47.29,46100.0,36.5872,36.6027,36.5795,36.5795,46100.0
2013-06-03 13:05:00,47.3,47.31,47.29,47.31,44000.0,36.5872,36.595,36.5795,36.595,44000.0
2013-06-03 13:10:00,47.31,47.32,47.25,47.28,38300.0,36.595,36.6027,36.5485,36.5718,38300.0
2013-06-03 13:15:00,47.27,47.29,47.26,47.28,30700.0,36.564,36.5795,36.5563,36.5718,30700.0
2013-06-03 13:20:00,47.28,47.29,47.23,47.23,36100.0,36.5718,36.5795,36.5331,36.5331,36100.0
2013-06-03 13:25:00,47.23,47.23,47.21,47.21,40200.0,36.5331,36.5331,36.5176,36.5176,40200.0
2013-06-03 13:30:00,47.22,47.22,47.2,47.2,23300.0,36.5253,36.5253,36.5099,36.5099,23300.0
2013-06-03 13:35:00,47.2,47.2,47.11,47.12,54400.0,36.5099,36.5099,36.4403,36.448,54400.0
2013-06-03 13:40:00,47.12,47.14,47.11,47.14,41800.0,36.448,36.4635,36.4403,36.4635,41800.0
2013-06-03 13:45:00,47.14,47.18,47.14,47.18,38600.0,36.4635,36.4944,36.4635,36.4944,38600.0
2013-06-03 13:50:00,47.17,47.21,47.15,47.15,75000.0,36.4867,36.5176,36.4712,36.4712,75000.0
2013-06-03 13:55:00,47.15,47.21,47.15,47.2,63900.0,36.4712,36.5176,36.4712,36.5099,63900.0
2013-06-03 14:00:00,47.2,47.24,47.15,47.2,195200.0,36.5099,36.5408,36.4712,36.5099,195200.0
2013-06-03 14:05:00,47.19,47.26,47.19,47.25,62200.0,36.5021,36.5563,36.5021,36.5485,62200.0
2013-06-03 14:10:00,47.25,47.29,47.25,47.27,22200.0,36.5485,36.5795,36.5485,36.564,22200.0
2013-06-03 14:15:00,47.28,47.28,47.2,47.22,52100.0,36.5718,36.5718,36.5099,36.5253,52100.0
2013-06-03 14:20:00,47.22,47.22,47.19,47.22,49200.0,36.5253,36.5253,36.5021,36.5253,49200.0
2013-06-03 14:25:00,47.22,47.27,47.22,47.26,69000.0,36.5253,36.564,36.5253,36.5563,69000.0
2013-06-03 14:30:00,47.25,47.28,47.25,47.27,43200.0,36.5485,36.5718,36.5485,36.564,43200.0
2013-06-03 14:35:00,47.28,47.33,47.28,47.31,37100.0,36.5718,36.6104,36.5718,36.595,37100.0
2013-06-03 14:40:00,47.31,47.37,47.3,47.36,72200.0,36.595,36.6414,36.5872,36.6336,72200.0
2013-06-03 14:45:00,47.37,47.37,47.31,47.34,74500.0,36.6414,36.6414,36.595,36.6182,74500.0
2013-06-03 14:50:00,47.34,47.37,47.29,47.3,100900.0,36.6182,36.6414,36.5795,36.5872,100900.0
2013-06-03 14:55:00,47.32,47.37,47.31,47.34,67200.0,36.6027,36.6414,36.595,36.6182,67200.0
2013-06-03 15:00:00,47.34,47.35,47.28,47.28,56200.0,36.6182,36.6259,36.5718,36.5718,56200.0
2013-06-03 15:05:00,47.29,47.31,47.28,47.29,60700.0,36.5795,36.595,36.5718,36.5795,60700.0
2013-06-03 15:10:00,47.28,47.31,47.28,47.29,71000.0,36.5718,36.595,36.5718,36.5795,71000.0
2013-06-03 15:15:00,47.29,47.3,47.2,47.23,109800.0,36.5795,36.5872,36.5099,36.5331,109800.0
2013-06-03 15:20:00,47.23,47.31,47.23,47.3,51400.0,36.5331,36.595,36.5331,36.5872,51400.0
2013-06-03 15:25:00,47.31,47.33,47.29,47.3,69000.0,36.595,36.6104,36.5795,36.5872,69000.0
2013-06-03 15:30:00,47.29,47.33,47.25,47.3,64900.0,36.5795,36.6104,36.5485,36.5872,64900.0
2013-06-03 15:35:00,47.29,47.31,47.25,47.31,65600.0,36.5795,36.595,36.5485,36.595,65600.0
2013-06-03 15:40:00,47.31,47.36,47.3,47.36,62500.0,36.595,36.6336,36.5872,36.6336,62500.0
2013-06-03 15:45:00,47.36,47.41,47.33,47.33,110000.0,36.6336,36.6723,36.6104,36.6104,110000.0
2013-06-03 15:50:00,47.34,47.4,47.32,47.38,105800.0,36.6182,36.6646,36.6027,36.6491,105800.0
2013-06-03 15:55:00,47.39,47.48,47.37,47.47,174400.0,36.6568,36.7265,36.6414,36.7187,174400.0
2013-06-04 09:30:00,47.39,47.54,47.35,47.53,49600.0,36.6568,36.7729,36.6259,36.7651,49600.0
2013-06-04 09:35:00,47.54,47.66,47.3,47.32,19900.0,36.7729,36.8657,36.5872,36.6027,19900.0
2013-06-04 09:40:00,47.32,47.47,47.31,47.46,37100.0,36.6027,36.7187,36.595,36.711,37100.0
2013-06-04 09:45:00,47.47,47.5,47.37,47.37,27600.0,36.7187,36.7419,36.6414,36.6414,27600.0
2013-06-04 09:50:00,47.38,47.43,47.27,47.29,31300.0,36.6491,36.6878,36.564,36.5795,31300.0
2013-06-04 09:55:00,47.29,47.36,47.29,47.32,19800.0,36.5795,36.6336,36.5795,36.6027,19800.0
2013-06-04 10:00:00,47.33,47.45,47.32,47.34,43800.0,36.6104,36.7033,36.6027,36.6182,43800.0
2013-06-04 10:05:00,47.34,47.36,47.29,47.36,31000.0,36.6182,36.6336,36.5795,36.6336,31000.0
2013-06-04 10:10:00,47.36,47.53,47.35,47.4,49200.0,36.6336,36.7651,36.6259,36.6646,49200.0
2013-06-04 10:15:00,47.4,47.41,47.28,47.32,37700.0,36.6646,36.6723,36.5718,36.6027,37700.0
2013-06-04 10:20:00,47.32,47.33,47.19,47.24,79000.0,36.6027,36.6104,36.5021,36.5408,79000.0
2013-06-04 10:25:00,47.25,47.43,47.24,47.42,38900.0,36.5485,36.6878,36.5408,36.68,38900.0
2013-06-04 10:30:00,47.43,47.51,47.4,47.43,85200.0,36.6878,36.7497,36.6646,36.6878,85200.0
2013-06-04 10:35:00,47.44,47.48,47.4,47.45,92700.0,36.6955,36.7265,36.6646,36.7033,92700.0
2013-06-04 10:40:00,47.45,47.46,47.36,47.42,95500.0,36.7033,36.711,36.6336,36.68,95500.0
2013-06-04 10:45:00,47.43,47.49,47.42,47.47,42400.0,36.6878,36.7342,36.68,36.7187,42400.0
2013-06-04 10:50:00,47.47,47.47,47.36,47.37,100300.0,36.7187,36.7187,36.6336,36.6414,100300.0
2013-06-04 10:55:00,47.36,47.37,47.23,47.23,45400.0,36.6336,36.6414,36.5331,36.5331,45400.0
2013-06-04 11:00:00,47.23,47.28,47.23,47.27,79300.0,36.5331,36.5718,36.5331,36.564,79300.0
2013-06-04 11:05:00,47.27,47.33,47.26,47.31,216900.0,36.564,36.6104,36.5563,36.595,216900.0
2013-06-04 11:10:00,47.3,47.33,47.26,47.3,128900.0,36.5872,36.6104,36.5563,36.5872,128900.0
2013-06-04 11:15:00,47.29,47.31,47.26,47.26,70300.0,36.5795,36.595,36.5563,36.5563,70300.0
2013-06-04 11:20:00,47.27,47.29,47.25,47.26,37000.0,36.564,36.5795,36.5485,36.5563,37000.0
2013-06-04 11:25:00,47.26,47.29,47.26,47.26,30000.0,36.5563,36.5795,36.5563,36.5563,30000.0
2013-06-04 11:30:00,47.27,47.31,47.25,47.31,80300.0,36.564,36.595,36.5485,36.595,80300.0
2013-06-04 11:35:00,47.31,47.31,47.23,47.28,58600.0,36.595,36.595,36.5331,36.5718,58600.0
2013-06-04 11:40:00,47.26,47.31,47.25,47.28,33600.0,36.5563,36.595,36.5485,36.5718,33600.0
2013-06-04 11:45:00,47.29,47.3,47.23,47.23,36900.0,36.5795,36.5872,36.5331,36.5331,36900.0
2013-06-04 11:50:00,47.23,47.24,47.22,47.23,24100.0,36.5331,36.5408,36.5253,36.5331,24100.0
2013-06-04 11:55:00,47.22,47.24,47.22,47.23,20100.0,36.5253,36.5408,36.5253,36.5331,20100.0
2013-06-04 12:00:00,47.23,47.24,47.17,47.17,60200.0,36.5331,36.5408,36.4867,36.4867,60200.0
2013-06-04 12:05:00,47.18,47.23,47.17,47.19,64400.0,36.4944,36.5331,36.4867,36.5021,64400.0
2013-06-04 12:10:00,47.18,47.2,47.1,47.11,73600.0,36.4944,36.5099,36.4325,36.4403,73600.0
2013-06-04 12:15:00,47.11,47.11,47.01,47.08,74100.0,36.4403,36.4403,36.3629,36.4171,74100.0
2013-06-04 12:20:00,47.08,47.09,46.99,46.99,34700.0,36.4171,36.4248,36.3474,36.3474,34700.0
2013-06-04 12:25:00,47.0,47.02,46.96,46.98,57800.0,36.3552,36.3706,36.3242,36.3397,57800.0
2013-06-04 12:30:00,46.98,47.01,46.97,46.99,46400.0,36.3397,36.3629,36.332,36.3474,46400.0
2013-06-04 12:35:00,47.0,47.04,46.99,47.01,39400.0,36.3552,36.3861,36.3474,36.3629,39400.0
2013-06-04 12:40:00,47.02,47.04,47.0,47.02,44900.0,36.3706,36.3861,36.3552,36.3706,44900.0
2013-06-04 12:45:00,47.01,47.01,46.94,46.95,20200.0,36.3629,36.3629,36.3088,36.3165,20200.0
2013-06-04 12:50:00,46.95,46.99,46.94,46.96,32500.0,36.3165,36.3474,36.3088,36.3242,32500.0
2013-06-04 12:55:00,46.96,47.01,46.96,46.98,27700.0,36.3242,36.3629,36.3242,36.3397,27700.0
2013-06-04 13:00:00,46.98,46.98,46.95,46.96,27400.0,36.3397,36.3397,36.3165,36.3242,27400.0
2013-06-04 13:05:00,46.95,47.01,46.94,47.01,32400.0,36.3165,36.3629,36.3088,36.3629,32400.0
2013-06-04 13:10:00,47.01,47.03,46.99,47.01,58800.0,36.3629,36.3784,36.3474,36.3629,58800.0
2013-06-04 13:15:00,47.01,47.01,46.98,46.99,29100.0,36.3629,36.3629,36.3397,36.3474,29100.0
2013-06-04 13:20:00,46.99,47.0,46.92,46.94,22300.0,36.3474,36.3552,36.2933,36.3088,22300.0
2013-06-04 13:25:00,46.93,46.93,46.65,46.69,138700.0,36.301,36.301,36.0844,36.1154,138700.0
2013-06-04 13:30:00,46.69,46.73,46.62,46.73,86400.0,36.1154,36.1463,36.0612,36.1463,86400.0
2013-06-04 13:35:00,46.72,46.73,46.6,46.66,72400.0,36.1386,36.1463,36.0458,36.0922,72400.0
2013-06-04 13:40:00,46.65,46.86,46.65,46.86,56600.0,36.0844,36.2469,36.0844,36.2469,56600.0
2013-06-04 13:45:00,46.85,46.85,46.65,46.68,65100.0,36.2391,36.2391,36.0844,36.1076,65100.0
2013-06-04 13:50:00,46.68,46.71,46.64,46.67,40100.0,36.1076,36.1309,36.0767,36.0999,40100.0
2013-06-04 13:55:00,46.68,46.73,46.64,46.7,41600.0,36.1076,36.1463,36.0767,36.1231,41600.0
2013-06-04 14:00:00,46.7,46.7,46.55,46.58,49400.0,36.1231,36.1231,36.0071,36.0303,49400.0
2013-06-04 14:05:00,46.57,46.59,46.5,46.51,50400.0,36.0226,36.038,35.9684,35.9761,50400.0
2013-06-04 14:10:00,46.5,46.6,46.45,46.6,61100.0,35.9684,36.0458,35.9297,36.0458,61100.0
2013-06-04 14:15:00,46.61,46.74,46.61,46.73,52800.0,36.0535,36.1541,36.0535,36.1463,52800.0
2013-06-04 14:20:00,46.73,46.74,46.68,46.68,51100.0,36.1463,36.1541,36.1076,36.1076,51100.0
2013-06-04 14:25:00,46.67,46.8,46.66,46.8,60500.0,36.0999,36.2005,36.0922,36.2005,60500.0
2013-06-04 14:30:00,46.8,46.83,46.78,46.79,39900.0,36.2005,36.2237,36.185,36.1927,39900.0
2013-06-04 14:35:00,46.79,46.79,46.7,46.72,46100.0,36.1927,36.1927,36.1231,36.1386,46100.0
2013-06-04 14:40:00,46.73,46.76,46.69,46.69,36600.0,36.1463,36.1695,36.1154,36.1154,36600.0
2013-06-04 14:45:00,46.7,46.73,46.68,46.7,37700.0,36.1231,36.1463,36.1076,36.1231,37700.0
2013-06-04 14:50:00,46.71,46.76,46.69,46.72,39000.0,36.1309,36.1695,36.1154,36.1386,39000.0
2013-06-04 14:55:00,46.73,46.73,46.59,46.62,59900.0,36.1463,36.1463,36.038,36.0612,59900.0
2013-06-04 15:00:00,46.62,46.72,46.61,46.72,52700.0,36.0612,36.1386,36.0535,36.1386,52700.0
2013-06-04 15:05:00,46.72,46.83,46.7,46.78,64200.0,36.1386,36.2237,36.1231,36.185,64200.0
2013-06-04 15:10:00,46.78,46.8,46.69,46.73,55900.0,36.185,36.2005,36.1154,36.1463,55900.0
2013-06-04 15:15:00,46.74,46.74,46.67,46.71,57800.0,36.1541,36.1541,36.0999,36.1309,57800.0
2013-06-04 15:20:00,46.7,46.74,46.69,46.69,92100.0,36.1231,36.1541,36.1154,36.1154,92100.0
2013-06-04 15:25:00,46.68,46.77,46.68,46.74,49300.0,36.1076,36.1773,36.1076,36.1541,49300.0
2013-06-04 15:30:00,46.75,46.84,46.74,46.84,91500.0,36.1618,36.2314,36.1541,36.2314,91500.0
2013-06-04 15:35:00,46.84,46.85,46.8,46.85,48700.0,36.2314,36.2391,36.2005,36.2391,48700.0
2013-06-04 15:40:00,46.84,46.91,46.84,46.9,48500.0,36.2314,36.2856,36.2314,36.2778,48500.0
2013-06-04 15:45:00,46.9,46.92,46.83,46.83,105300.0,36.2778,36.2933,36.2237,36.2237,105300.0
2013-06-04 15:50:00,46.83,46.84,46.69,46.76,152900.0,36.2237,36.2314,36.1154,36.1695,152900.0
2013-06-04 15:55:00,46.75,46.8,46.65,46.66,187900.0,36.1618,36.2005,36.0844,36.0922,187900.0
2013-06-05 09:30:00,46.45,46.6,46.43,46.6,59400.0,35.9297,36.0458,35.9143,36.0458,59400.0
2013-06-05 09:35:00,46.59,46.62,46.51,46.61,40300.0,36.038,36.0612,35.9761,36.0535,40300.0
2013-06-05 09:40:00,46.61,46.63,46.43,46.62,71900.0,36.0535,36.069,35.9143,36.0612,71900.0
2013-06-05 09:45:00,46.62,46.65,46.56,46.57,32900.0,36.0612,36.0844,36.0148,36.0226,32900.0
2013-06-05 09:50:00,46.58,46.58,46.38,46.39,87300.0,36.0303,36.0303,35.8756,35.8833,87300.0
2013-06-05 09:55:00,46.39,46.5,46.31,46.35,47400.0,35.8833,35.9684,35.8214,35.8524,47400.0
2013-06-05 10:00:00,46.34,46.6,46.33,46.53,100500.0,35.8447,36.0458,35.8369,35.9916,100500.0
2013-06-05 10:05:00,46.55,46.59,46.44,46.45,65600.0,36.0071,36.038,35.922,35.9297,65600.0
2013-06-05 10:10:00,46.47,46.56,46.41,46.53,90400.0,35.9452,36.0148,35.8988,35.9916,90400.0
2013-06-05 10:15:00,46.53,46.54,46.38,46.4,97900.0,35.9916,35.9994,35.8756,35.8911,97900.0
2013-06-05 10:20:00,46.4,46.48,46.4,46.45,71000.0,35.8911,35.9529,35.8911,35.9297,71000.0
2013-06-05 10:25:00,46.45,46.54,46.44,46.51,63400.0,35.9297,35.9994,35.922,35.9761,63400.0
2013-06-05 10:30:00,46.51,46.51,46.45,46.48,51600.0,35.9761,35.9761,35.9297,35.9529,51600.0
2013-06-05 10:35:00,46.48,46.51,46.39,46.41,117700.0,35.9529,35.9761,35.8833,35.8988,117700.0
2013-06-05 10:40:00,46.41,46.5,46.41,46.45,66600.0,35.8988,35.9684,35.8988,35.9297,66600.0
2013-06-05 10:45:00,46.45,46.49,46.42,46.45,86300.0,35.9297,35.9607,35.9065,35.9297,86300.0
2013-06-05 10:50:00,46.45,46.46,46.42,46.44,51300.0,35.9297,35.9375,35.9065,35.922,51300.0
2013-06-05 10:55:00,46.45,46.45,46.41,46.41,56300.0,35.9297,35.9297,35.8988,35.8988,56300.0
2013-06-05 11:00:00,46.4,46.4,46.29,46.3,54300.0,35.8911,35.8911,35.806,35.8137,54300.0
2013-06-05 11:05:00,46.3,46.3,46.17,46.25,70800.0,35.8137,35.8137,35.7132,35.775,70800.0
2013-06-05 11:10:00,46.25,46.26,46.16,46.18,60500.0,35.775,35.7828,35.7054,35.7209,60500.0
2013-06-05 11:15:00,46.18,46.24,46.15,46.18,46700.0,35.7209,35.7673,35.6977,35.7209,46700.0
2013-06-05 11:20:00,46.18,46.23,46.16,46.22,38000.0,35.7209,35.7596,35.7054,35.7518,38000.0
2013-06-05 11:25:00,46.23,46.28,46.17,46.17,40900.0,35.7596,35.7982,35.7132,35.7132,40900.0
2013-06-05 11:30:00,46.18,46.23,46.16,46.18,31300.0,35.7209,35.7596,35.7054,35.7209,31300.0
2013-06-05 11:35:00,46.17,46.33,46.17,46.32,33200.0,35.7132,35.8369,35.7132,35.8292,33200.0
2013-06-05 11:40:00,46.32,46.34,46.27,46.31,23500.0,35.8292,35.8447,35.7905,35.8214,23500.0
2013-06-05 11:45:00,46.32,46.33,46.29,46.29,23500.0,35.8292,35.8369,35.806,35.806,23500.0
2013-06-05 11:50:00,46.29,46.29,46.25,46.26,18300.0,35.806,35.806,35.775,35.7828,18300.0
2013-06-05 11:55:00,46.26,46.3,46.16,46.21,115500.0,35.7828,35.8137,35.7054,35.7441,115500.0
2013-06-05 12:00:00,46.22,46.24,46.09,46.09,60200.0,35.7518,35.7673,35.6513,35.6513,60200.0
2013-06-05 12:05:00,46.09,46.16,46.04,46.16,45100.0,35.6513,35.7054,35.6126,35.7054,45100.0
2013-06-05 12:10:00,46.15,46.21,46.12,46.18,69500.0,35.6977,35.7441,35.6745,35.7209,69500.0
2013-06-05 12:15:00,46.17,46.17,46.1,46.11,81500.0,35.7132,35.7132,35.659,35.6667,81500.0
2013-06-05 12:20:00,46.12,46.13,46.09,46.13,37100.0,35.6745,35.6822,35.6513,35.6822,37100.0
2013-06-05 12:25:00,46.13,46.13,46.09,46.1,37700.0,35.6822,35.6822,35.6513,35.659,37700.0
2013-06-05 12:30:00,46.1,46.12,46.08,46.08,28800.0,35.659,35.6745,35.6435,35.6435,28800.0
2013-06-05 12:35:00,46.07,46.07,46.02,46.02,28000.0,35.6358,35.6358,35.5971,35.5971,28000.0
2013-06-05 12:40:00,46.01,46.08,46.01,46.07,19400.0,35.5894,35.6435,35.5894,35.6358,19400.0
2013-06-05 12:45:00,46.08,46.09,45.99,46.02,37600.0,35.6435,35.6513,35.5739,35.5971,37600.0
2013-06-05 12:50:00,46.02,46.04,45.98,46.02,22000.0,35.5971,35.6126,35.5662,35.5971,22000.0
2013-06-05 12:55:00,46.02,46.06,46.0,46.0,26500.0,35.5971,35.6281,35.5817,35.5817,26500.0
2013-06-05 13:00:00,46.0,46.16,46.0,46.16,51800.0,35.5817,35.7054,35.5817,35.7054,51800.0
2013-06-05 13:05:00,46.16,46.22,46.15,46.19,15300.0,35.7054,35.7518,35.6977,35.7286,15300.0
2013-06-05 13:10:00,46.2,46.26,46.2,46.21,32100.0,35.7364,35.7828,35.7364,35.7441,32100.0
2013-06-05 13:15:00,46.2,46.23,46.16,46.22,16100.0,35.7364,35.7596,35.7054,35.7518,16100.0
2013-06-05 13:20:00,46.23,46.26,46.23,46.26,35900.0,35.7596,35.7828,35.7596,35.7828,35900.0
2013-06-05 13:25:00,46.26,46.29,46.24,46.26,24400.0,35.7828,35.806,35.7673,35.7828,24400.0
2013-06-05 13:30:00,46.26,46.26,46.21,46.22,28100.0,35.7828,35.7828,35.7441,35.7518,28100.0
2013-06-05 13:35:00,46.23,46.28,46.23,46.27,27100.0,35.7596,35.7982,35.7596,35.7905,27100.0
2013-06-05 13:40:00,46.27,46.34,46.27,46.29,21900.0,35.7905,35.8447,35.7905,35.806,21900.0
2013-06-05 13:45:00,46.28,46.29,46.23,46.25,22000.0,35.7982,35.806,35.7596,35.775,22000.0
2013-06-05 13:50:00,46.25,46.31,46.23,46.27,28600.0,35.775,35.8214,35.7596,35.7905,28600.0
2013-06-05 13:55:00,46.26,46.26,46.21,46.21,99900.0,35.7828,35.7828,35.7441,35.7441,99900.0
2013-06-05 14:00:00,46.22,46.23,46.12,46.18,54800.0,35.7518,35.7596,35.6745,35.7209,54800.0
2013-06-05 14:05:00,46.18,46.18,46.12,46.15,36900.0,35.7209,35.7209,35.6745,35.6977,36900.0
2013-06-05 14:10:00,46.15,46.17,46.08,46.08,32200.0,35.6977,35.7132,35.6435,35.6435,32200.0
2013-06-05 14:15:00,46.09,46.11,46.06,46.1,31800.0,35.6513,35.6667,35.6281,35.659,31800.0
2013-06-05 14:20:00,46.1,46.11,45.97,45.97,47500.0,35.659,35.6667,35.5584,35.5584,47500.0
2013-06-05 14:25:00,45.97,46.05,45.96,45.98,37500.0,35.5584,35.6203,35.5507,35.5662,37500.0
2013-06-05 14:30:00,46.0,46.0,45.92,45.96,51600.0,35.5817,35.5817,35.5198,35.5507,51600.0
2013-06-05 14:35:00,45.97,46.01,45.96,45.98,35000.0,35.5584,35.5894,35.5507,35.5662,35000.0
2013-06-05 14:40:00,46.0,46.0,45.96,45.99,42700.0,35.5817,35.5817,35.5507,35.5739,42700.0
2013-06-05 14:45:00,45.99,46.0,45.94,45.97,37700.0,35.5739,35.5817,35.5352,35.5584,37700.0
2013-06-05 14:50:00,45.98,46.01,45.9,45.9,38000.0,35.5662,35.5894,35.5043,35.5043,38000.0
2013-06-05 14:55:00,45.9,46.0,45.88,45.99,46100.0,35.5043,35.5817,35.4888,35.5739,46100.0
2013-06-05 15:00:00,45.98,46.03,45.92,45.93,42700.0,35.5662,35.6049,35.5198,35.5275,42700.0
2013-06-05 15:05:00,45.94,45.97,45.9,45.9,43900.0,35.5352,35.5584,35.5043,35.5043,43900.0
2013-06-05 15:10:00,45.91,45.98,45.85,45.97,36900.0,35.512,35.5662,35.4656,35.5584,36900.0
2013-06-05 15:15:00,45.97,46.03,45.97,45.99,32900.0,35.5584,35.6049,35.5584,35.5739,32900.0
2013-06-05 15:20:00,45.99,45.99,45.89,45.96,66100.0,35.5739,35.5739,35.4966,35.5507,66100.0
2013-06-05 15:25:00,45.97,46.01,45.94,45.98,38600.0,35.5584,35.5894,35.5352,35.5662,38600.0
2013-06-05 15:30:00,45.98,45.98,45.93,45.95,71100.0,35.5662,35.5662,35.5275,35.543,71100.0
2013-06-05 15:35:00,45.96,46.07,45.96,46.04,70800.0,35.5507,35.6358,35.5507,35.6126,70800.0
2013-06-05 15:40:00,46.04,46.04,45.96,45.98,58800.0,35.6126,35.6126,35.5507,35.5662,58800.0
2013-06-05 15:45:00,45.99,46.09,45.95,45.99,91400.0,35.5739,35.6513,35.543,35.5739,91400.0
2013-06-05 15:50:00,45.99,46.0,45.91,45.92,133900.0,35.5739,35.5817,35.512,35.5198,133900.0
2013-06-05 15:55:00,45.92,45.99,45.83,45.87,218500.0,35.5198,35.5739,35.4502,35.4811,218500.0
2013-06-06 09:30:00,45.84,45.92,45.68,45.92,53200.0,35.4579,35.5198,35.3341,35.5198,53200.0
2013-06-06 09:35:00,45.91,46.04,45.87,45.93,30600.0,35.512,35.6126,35.4811,35.5275,30600.0
2013-06-06 09:40:00,45.93,45.95,45.9,45.93,16900.0,35.5275,35.543,35.5043,35.5275,16900.0
2013-06-06 09:45:00,45.93,45.96,45.9,45.96,20100.0,35.5275,35.5507,35.5043,35.5507,20100.0
2013-06-06 09:50:00,45.96,46.0,45.85,45.9,40100.0,35.5507,35.5817,35.4656,35.5043,40100.0
2013-06-06 09:55:00,45.89,46.02,45.87,46.01,28700.0,35.4966,35.5971,35.4811,35.5894,28700.0
2013-06-06 10:00:00,46.02,46.03,45.91,45.91,62300.0,35.5971,35.6049,35.512,35.512,62300.0
2013-06-06 10:05:00,45.92,45.98,45.85,45.97,41200.0,35.5198,35.5662,35.4656,35.5584,41200.0
2013-06-06 10:10:00,45.96,45.97,45.78,45.79,35300.0,35.5507,35.5584,35.4115,35.4192,35300.0
2013-06-06 10:15:00,45.78,45.8,45.74,45.79,23600.0,35.4115,35.427,35.3805,35.4192,23600.0
2013-06-06 10:20:00,45.81,45.93,45.78,45.82,31300.0,35.4347,35.5275,35.4115,35.4424,31300.0
2013-06-06 10:25:00,45.83,45.84,45.71,45.82,33000.0,35.4502,35.4579,35.3573,35.4424,33000.0
2013-06-06 10:30:00,45.83,45.98,45.83,45.95,45000.0,35.4502,35.5662,35.4502,35.543,45000.0
2013-06-06 10:35:00,45.95,45.97,45.86,45.88,34000.0,35.543,35.5584,35.4734,35.4888,34000.0
2013-06-06 10:40:00,45.89,46.05,45.83,46.02,43500.0,35.4966,35.6203,35.4502,35.5971,43500.0
2013-06-06 10:45:00,46.02,46.1,45.99,46.04,37500.0,35.5971,35.659,35.5739,35.6126,37500.0
2013-06-06 10:50:00,46.05,46.06,45.95,45.99,43100.0,35.6203,35.6281,35.543,35.5739,43100.0
2013-06-06 10:55:00,46.0,46.09,45.97,46.09,41600.0,35.5817,35.6513,35.5584,35.6513,41600.0
2013-06-06 11:00:00,46.09,46.1,46.02,46.04,37600.0,35.6513,35.659,35.5971,35.6126,37600.0
2013-06-06 11:05:00,46.04,46.08,46.01,46.05,63800.0,35.6126,35.6435,35.5894,35.6203,63800.0
2013-06-06 11:10:00,46.04,46.1,46.04,46.09,31300.0,35.6126,35.659,35.6126,35.6513,31300.0
2013-06-06 11:15:00,46.09,46.09,45.99,45.99,13000.0,35.6513,35.6513,35.5739,35.5739,13000.0
2013-06-06 11:20:00,45.99,46.01,45.9,45.91,20600.0,35.5739,35.5894,35.5043,35.512,20600.0
2013-06-06 11:25:00,45.91,45.95,45.88,45.95,26700.0,35.512,35.543,35.4888,35.543,26700.0
2013-06-06 11:30:00,45.95,45.95,45.87,45.93,21800.0,35.543,35.543,35.4811,35.5275,21800.0
2013-06-06 11:35:00,45.94,46.03,45.93,46.03,26900.0,35.5352,35.6049,35.5275,35.6049,26900.0
2013-06-06 11:40:00,46.03,46.11,46.01,46.11,39600.0,35.6049,35.6667,35.5894,35.6667,39600.0
2013-06-06 11:45:00,46.09,46.15,46.09,46.12,22700.0,35.6513,35.6977,35.6513,35.6745,22700.0
2013-06-06 11:50:00,46.12,46.13,46.04,46.1,44900.0,35.6745,35.6822,35.6126,35.659,44900.0
2013-06-06 11:55:00,46.09,46.11,45.87,45.87,86000.0,35.6513,35.6667,35.4811,35.4811,86000.0
2013-06-06 12:00:00,45.86,45.99,45.86,45.92,58000.0,35.4734,35.5739,35.4734,35.5198,58000.0
2013-06-06 12:05:00,45.92,45.94,45.79,45.8,56300.0,35.5198,35.5352,35.4192,35.427,56300.0
2013-06-06 12:10:00,45.8,45.88,45.79,45.87,73800.0,35.427,35.4888,35.4192,35.4811,73800.0
2013-06-06 12:15:00,45.86,45.86,45.79,45.82,24100.0,35.4734,35.4734,35.4192,35.4424,24100.0
2013-06-06 12:20:00,45.82,45.83,45.74,45.76,42800.0,35.4424,35.4502,35.3805,35.396,42800.0
2013-06-06 12:25:00,45.75,45.76,45.59,45.72,47700.0,35.3883,35.396,35.2645,35.3651,47700.0
2013-06-06 12:30:00,45.74,45.84,45.65,45.8,103600.0,35.3805,35.4579,35.3109,35.427,103600.0
2013-06-06 12:35:00,45.81,45.87,45.8,45.84,58600.0,35.4347,35.4811,35.427,35.4579,58600.0
2013-06-06 12:40:00,45.83,45.9,45.79,45.87,76400.0,35.4502,35.5043,35.4192,35.4811,76400.0
2013-06-06 12:45:00,45.86,45.88,45.72,45.79,72800.0,35.4734,35.4888,35.3651,35.4192,72800.0
2013-06-06 12:50:00,45.78,45.78,45.66,45.73,26800.0,35.4115,35.4115,35.3187,35.3728,26800.0
2013-06-06 12:55:00,45.73,45.78,45.69,45.76,28700.0,35.3728,35.4115,35.3419,35.396,28700.0
2013-06-06 13:00:00,45.75,45.83,45.74,45.79,47300.0,35.3883,35.4502,35.3805,35.4192,47300.0
2013-06-06 13:05:00,45.78,45.96,45.77,45.95,47900.0,35.4115,35.5507,35.4037,35.543,47900.0
2013-06-06 13:10:00,45.95,46.02,45.92,46.0,54100.0,35.543,35.5971,35.5198,35.5817,54100.0
2013-06-06 13:15:00,46.0,46.04,45.97,46.0,37300.0,35.5817,35.6126,35.5584,35.5817,37300.0
2013-06-06 13:20:00,46.0,46.01,45.91,45.92,39400.0,35.5817,35.5894,35.512,35.5198,39400.0
2013-06-06 13:25:00,45.92,45.96,45.87,45.96,48700.0,35.5198,35.5507,35.4811,35.5507,48700.0
2013-06-06 13:30:00,45.96,46.04,45.94,46.04,36600.0,35.5507,35.6126,35.5352,35.6126,36600.0
2013-06-06 13:35:00,46.04,46.08,45.99,46.03,45200.0,35.6126,35.6435,35.5739,35.6049,45200.0
2013-06-06 13:40:00,46.03,46.08,46.01,46.07,27400.0,35.6049,35.6435,35.5894,35.6358,27400.0
2013-06-06 13:45:00,46.08,46.19,46.08,46.16,77600.0,35.6435,35.7286,35.6435,35.7054,77600.0
2013-06-06 13:50:00,46.17,46.3,46.16,46.29,98800.0,35.7132,35.8137,35.7054,35.806,98800.0
2013-06-06 13:55:00,46.29,46.32,46.25,46.32,69000.0,35.806,35.8292,35.775,35.8292,69000.0
2013-06-06 14:00:00,46.32,46.32,46.21,46.23,73700.0,35.8292,35.8292,35.7441,35.7596,73700.0
2013-06-06 14:05:00,46.23,46.28,46.21,46.22,43600.0,35.7596,35.7982,35.7441,35.7518,43600.0
2013-06-06 14:10:00,46.22,46.28,46.19,46.21,42200.0,35.7518,35.7982,35.7286,35.7441,42200.0
2013-06-06 14:15:00,46.2,46.2,46.12,46.13,34100.0,35.7364,35.7364,35.6745,35.6822,34100.0
2013-06-06 14:20:00,46.13,46.23,46.13,46.23,36400.0,35.6822,35.7596,35.6822,35.7596,36400.0
2013-06-06 14:25:00,46.22,46.34,46.22,46.29,50300.0,35.7518,35.8447,35.7518,35.806,50300.0
2013-06-06 14:30:00,46.29,46.31,46.2,46.22,24600.0,35.806,35.8214,35.7364,35.7518,24600.0
2013-06-06 14:35:00,46.22,46.27,46.22,46.23,36400.0,35.7518,35.7905,35.7518,35.7596,36400.0
2013-06-06 14:40:00,46.23,46.3,46.23,46.29,14900.0,35.7596,35.8137,35.7596,35.806,14900.0
2013-06-06 14:45:00,46.3,46.37,46.27,46.37,37900.0,35.8137,35.8679,35.7905,35.8679,37900.0
2013-06-06 14:50:00,46.37,46.44,46.36,46.4,56700.0,35.8679,35.922,35.8601,35.8911,56700.0
2013-06-06 14:55:00,46.4,46.45,46.38,46.45,49000.0,35.8911,35.9297,35.8756,35.9297,49000.0
2013-06-06 15:00:00,46.44,46.48,46.41,46.46,76200.0,35.922,35.9529,35.8988,35.9375,76200.0
2013-06-06 15:05:00,46.46,46.47,46.38,46.39,34600.0,35.9375,35.9452,35.8756,35.8833,34600.0
2013-06-06 15:10:00,46.39,46.41,46.36,46.39,38300.0,35.8833,35.8988,35.8601,35.8833,38300.0
2013-06-06 15:15:00,46.39,46.42,46.37,46.38,40600.0,35.8833,35.9065,35.8679,35.8756,40600.0
2013-06-06 15:20:00,46.38,46.45,46.36,46.45,41900.0,35.8756,35.9297,35.8601,35.9297,41900.0
2013-06-06 15:25:00,46.45,46.47,46.41,46.45,45200.0,35.9297,35.9452,35.8988,35.9297,45200.0
2013-06-06 15:30:00,46.45,46.49,46.45,46.47,69900.0,35.9297,35.9607,35.9297,35.9452,69900.0
2013-06-06 15:35:00,46.47,46.49,46.42,46.43,46200.0,35.9452,35.9607,35.9065,35.9143,46200.0
2013-06-06 15:40:00,46.42,46.45,46.41,46.43,49600.0,35.9065,35.9297,35.8988,35.9143,49600.0
2013-06-06 15:45:00,46.43,46.44,46.38,46.38,96800.0,35.9143,35.922,35.8756,35.8756,96800.0
2013-06-06 15:50:00,46.39,46.41,46.36,46.4,206700.0,35.8833,35.8988,35.8601,35.8911,206700.0
2013-06-06 15:55:00,46.39,46.48,46.39,46.47,271000.0,35.8833,35.9529,35.8833,35.9452,271000.0
2013-06-07 09:30:00,46.86,46.97,46.8,46.83,61100.0,36.2469,36.332,36.2005,36.2237,61100.0
2013-06-07 09:35:00,46.84,46.85,46.75,46.83,25900.0,36.2314,36.2391,36.1618,36.2237,25900.0
2013-06-07 09:40:00,46.83,46.83,46.63,46.72,39500.0,36.2237,36.2237,36.069,36.1386,39500.0
2013-06-07 09:45:00,46.73,46.77,46.72,46.76,44400.0,36.1463,36.1773,36.1386,36.1695,44400.0
2013-06-07 09:50:00,46.75,46.86,46.72,46.85,33000.0,36.1618,36.2469,36.1386,36.2391,33000.0
2013-06-07 09:55:00,46.85,46.86,46.78,46.85,45800.0,36.2391,36.2469,36.185,36.2391,45800.0
2013-06-07 10:00:00,46.84,46.93,46.82,46.92,74400.0,36.2314,36.301,36.2159,36.2933,74400.0
2013-06-07 10:05:00,46.92,47.01,46.87,46.9,85800.0,36.2933,36.3629,36.2546,36.2778,85800.0
2013-06-07 10:10:00,46.92,46.97,46.9,46.95,46400.0,36.2933,36.332,36.2778,36.3165,46400.0
2013-06-07 10:15:00,46.96,47.03,46.96,46.98,45300.0,36.3242,36.3784,36.3242,36.3397,45300.0
2013-06-07 10:20:00,46.99,47.07,46.99,47.05,56200.0,36.3474,36.4093,36.3474,36.3938,56200.0
2013-06-07 10:25:00,47.05,47.11,47.05,47.06,49100.0,36.3938,36.4403,36.3938,36.4016,49100.0
2013-06-07 10:30:00,47.05,47.08,46.98,47.04,43700.0,36.3938,36.4171,36.3397,36.3861,43700.0
2013-06-07 10:35:00,47.03,47.04,46.98,47.0,41300.0,36.3784,36.3861,36.3397,36.3552,41300.0
2013-06-07 10:40:00,47.0,47.04,46.93,47.04,55500.0,36.3552,36.3861,36.301,36.3861,55500.0
2013-06-07 10:45:00,47.03,47.07,46.99,47.02,62600.0,36.3784,36.4093,36.3474,36.3706,62600.0
2013-06-07 10:50:00,47.02,47.02,46.94,46.95,43200.0,36.3706,36.3706,36.3088,36.3165,43200.0
2013-06-07 10:55:00,46.96,46.98,46.95,46.95,33800.0,36.3242,36.3397,36.3165,36.3165,33800.0
2013-06-07 11:00:00,46.97,46.98,46.95,46.95,31200.0,36.332,36.3397,36.3165,36.3165,31200.0
2013-06-07 11:05:00,46.95,47.05,46.95,47.04,37600.0,36.3165,36.3938,36.3165,36.3861,37600.0
2013-06-07 11:10:00,47.05,47.05,46.96,46.96,30200.0,36.3938,36.3938,36.3242,36.3242,30200.0
2013-06-07 11:15:00,46.96,47.01,46.96,47.0,108700.0,36.3242,36.3629,36.3242,36.3552,108700.0
2013-06-07 11:20:00,47.0,47.01,46.97,46.99,51600.0,36.3552,36.3629,36.332,36.3474,51600.0
2013-06-07 11:25:00,46.99,47.01,46.96,46.97,76400.0,36.3474,36.3629,36.3242,36.332,76400.0
2013-06-07 11:30:00,46.96,47.06,46.96,47.02,46600.0,36.3242,36.4016,36.3242,36.3706,46600.0
2013-06-07 11:35:00,47.03,47.03,46.99,47.0,23100.0,36.3784,36.3784,36.3474,36.3552,23100.0
2013-06-07 11:40:00,46.99,47.1,46.98,47.1,36100.0,36.3474,36.4325,36.3397,36.4325,36100.0
2013-06-07 11:45:00,47.09,47.09,47.01,47.04,20000.0,36.4248,36.4248,36.3629,36.3861,20000.0
2013-06-07 11:50:00,47.04,47.08,47.0,47.07,38200.0,36.3861,36.4171,36.3552,36.4093,38200.0
2013-06-07 11:55:00,47.07,47.09,47.0,47.0,85300.0,36.4093,36.4248,36.3552,36.3552,85300.0
2013-06-07 12:00:00,47.0,47.04,46.99,47.02,50200.0,36.3552,36.3861,36.3474,36.3706,50200.0
2013-06-07 12:05:00,47.02,47.08,46.99,47.07,44700.0,36.3706,36.4171,36.3474,36.4093,44700.0
2013-06-07 12:10:00,47.07,47.09,47.04,47.09,21800.0,36.4093,36.4248,36.3861,36.4248,21800.0
2013-06-07 12:15:00,47.08,47.21,47.08,47.2,46800.0,36.4171,36.5176,36.4171,36.5099,46800.0
2013-06-07 12:20:00,47.19,47.26,47.17,47.25,30200.0,36.5021,36.5563,36.4867,36.5485,30200.0
2013-06-07 12:25:00,47.26,47.29,47.25,47.29,70100.0,36.5563,36.5795,36.5485,36.5795,70100.0
2013-06-07 12:30:00,47.29,47.33,47.27,47.29,54800.0,36.5795,36.6104,36.564,36.5795,54800.0
2013-06-07 12:35:00,47.29,47.3,47.26,47.29,24900.0,36.5795,36.5872,36.5563,36.5795,24900.0
2013-06-07 12:40:00,47.3,47.31,47.25,47.28,21100.0,36.5872,36.595,36.5485,36.5718,21100.0
2013-06-07 12:45:00,47.28,47.31,47.26,47.31,48100.0,36.5718,36.595,36.5563,36.595,48100.0
2013-06-07 12:50:00,47.31,47.4,47.31,47.34,55400.0,36.595,36.6646,36.595,36.6182,55400.0
2013-06-07 12:55:00,47.34,47.39,47.28,47.3,33000.0,36.6182,36.6568,36.5718,36.5872,33000.0
2013-06-07 13:00:00,47.3,47.35,47.28,47.34,22500.0,36.5872,36.6259,36.5718,36.6182,22500.0
2013-06-07 13:05:00,47.34,47.37,47.3,47.3,87900.0,36.6182,36.6414,36.5872,36.5872,87900.0
2013-06-07 13:10:00,47.3,47.31,47.25,47.25,49000.0,36.5872,36.595,36.5485,36.5485,49000.0
2013-06-07 13:15:00,47.25,47.27,47.23,47.24,34100.0,36.5485,36.564,36.5331,36.5408,34100.0
2013-06-07 13:20:00,47.24,47.28,47.23,47.25,19200.0,36.5408,36.5718,36.5331,36.5485,19200.0
2013-06-07 13:25:00,47.25,47.33,47.25,47.3,24300.0,36.5485,36.6104,36.5485,36.5872,24300.0
2013-06-07 13:30:00,47.3,47.34,47.23,47.24,78200.0,36.5872,36.6182,36.5331,36.5408,78200.0
2013-06-07 13:35:00,47.25,47.3,47.22,47.29,35000.0,36.5485,36.5872,36.5253,36.5795,35000.0
2013-06-07 13:40:00,47.29,47.29,47.2,47.2,14600.0,36.5795,36.5795,36.5099,36.5099,14600.0
2013-06-07 13:45:00,47.2,47.23,47.17,47.19,21400.0,36.5099,36.5331,36.4867,36.5021,21400.0
2013-06-07 13:50:00,47.19,47.22,47.18,47.22,10800.0,36.5021,36.5253,36.4944,36.5253,10800.0
2013-06-07 13:55:00,47.22,47.22,47.15,47.16,19800.0,36.5253,36.5253,36.4712,36.4789,19800.0
2013-06-07 14:00:00,47.16,47.23,47.16,47.22,36800.0,36.4789,36.5331,36.4789,36.5253,36800.0
2013-06-07 14:05:00,47.21,47.21,47.16,47.2,33800.0,36.5176,36.5176,36.4789,36.5099,33800.0
2013-06-07 14:10:00,47.2,47.2,47.16,47.2,16700.0,36.5099,36.5099,36.4789,36.5099,16700.0
2013-06-07 14:15:00,47.2,47.21,47.19,47.2,9500.0,36.5099,36.5176,36.5021,36.5099,9500.0
2013-06-07 14:20:00,47.2,47.2,47.11,47.16,36400.0,36.5099,36.5099,36.4403,36.4789,36400.0
2013-06-07 14:25:00,47.15,47.17,47.12,47.17,18600.0,36.4712,36.4867,36.448,36.4867,18600.0
2013-06-07 14:30:00,47.16,47.2,47.12,47.17,32000.0,36.4789,36.5099,36.448,36.4867,32000.0
2013-06-07 14:35:00,47.18,47.23,47.18,47.2,25700.0,36.4944,36.5331,36.4944,36.5099,25700.0
2013-06-07 14:40:00,47.21,47.26,47.16,47.24,104700.0,36.5176,36.5563,36.4789,36.5408,104700.0
2013-06-07 14:45:00,47.24,47.31,47.23,47.3,39200.0,36.5408,36.595,36.5331,36.5872,39200.0
2013-06-07 14:50:00,47.31,47.42,47.3,47.4,112500.0,36.595,36.68,36.5872,36.6646,112500.0
2013-06-07 14:55:00,47.39,47.41,47.38,47.38,65500.0,36.6568,36.6723,36.6491,36.6491,65500.0
2013-06-07 15:00:00,47.39,47.39,47.3,47.3,72200.0,36.6568,36.6568,36.5872,36.5872,72200.0
2013-06-07 15:05:00,47.3,47.32,47.23,47.25,36400.0,36.5872,36.6027,36.5331,36.5485,36400.0
2013-06-07 15:10:00,47.25,47.25,47.22,47.23,40200.0,36.5485,36.5485,36.5253,36.5331,40200.0
2013-06-07 15:15:00,47.23,47.36,47.23,47.36,53600.0,36.5331,36.6336,36.5331,36.6336,53600.0
2013-06-07 15:20:00,47.36,47.39,47.34,47.36,65500.0,36.6336,36.6568,36.6182,36.6336,65500.0
2013-06-07 15:25:00,47.36,47.4,47.35,47.35,80700.0,36.6336,36.6646,36.6259,36.6259,80700.0
2013-06-07 15:30:00,47.35,47.38,47.33,47.34,64600.0,36.6259,36.6491,36.6104,36.6182,64600.0
2013-06-07 15:35:00,47.34,47.37,47.32,47.32,25000.0,36.6182,36.6414,36.6027,36.6027,25000.0
2013-06-07 15:40:00,47.32,47.4,47.32,47.38,35700.0,36.6027,36.6646,36.6027,36.6491,35700.0
2013-06-07 15:45:00,47.39,47.44,47.37,47.43,65100.0,36.6568,36.6955,36.6414,36.6878,65100.0
2013-06-07 15:50:00,47.43,47.46,47.39,47.46,91200.0,36.6878,36.711,36.6568,36.711,91200.0
2013-06-07 15:55:00,47.46,47.52,47.42,47.45,175400.0,36.711,36.7574,36.68,36.7033,175400.0
2013-06-10 09:30:00,47.51,47.74,47.47,47.57,65700.0,36.7497,36.9276,36.7187,36.7961,65700.0
2013-06-10 09:35:00,47.6,47.61,47.43,47.43,30200.0,36.8193,36.827,36.6878,36.6878,30200.0
2013-06-10 09:40:00,47.43,47.44,47.33,47.39,33100.0,36.6878,36.6955,36.6104,36.6568,33100.0
2013-06-10 09:45:00,47.39,47.5,47.34,47.48,28500.0,36.6568,36.7419,36.6182,36.7265,28500.0
2013-06-10 09:50:00,47.48,47.59,47.44,47.51,56800.0,36.7265,36.8115,36.6955,36.7497,56800.0
2013-06-10 09:55:00,47.5,47.62,47.47,47.51,31200.0,36.7419,36.8347,36.7187,36.7497,31200.0
2013-06-10 10:00:00,47.51,47.51,47.33,47.35,39100.0,36.7497,36.7497,36.6104,36.6259,39100.0
2013-06-10 10:05:00,47.34,47.36,47.25,47.34,40000.0,36.6182,36.6336,36.5485,36.6182,40000.0
2013-06-10 10:10:00,47.34,47.35,47.25,47.3,22400.0,36.6182,36.6259,36.5485,36.5872,22400.0
2013-06-10 10:15:00,47.3,47.34,47.27,47.32,20500.0,36.5872,36.6182,36.564,36.6027,20500.0
2013-06-10 10:20:00,47.32,47.4,47.3,47.39,35900.0,36.6027,36.6646,36.5872,36.6568,35900.0
2013-06-10 10:25:00,47.39,47.4,47.34,47.39,37300.0,36.6568,36.6646,36.6182,36.6568,37300.0
2013-06-10 10:30:00,47.39,47.42,47.33,47.42,36900.0,36.6568,36.68,36.6104,36.68,36900.0
2013-06-10 10:35:00,47.43,47.46,47.41,47.43,31900.0,36.6878,36.711,36.6723,36.6878,31900.0
2013-06-10 10:40:00,47.42,47.47,47.36,47.44,38700.0,36.68,36.7187,36.6336,36.6955,38700.0
2013-06-10 10:45:00,47.44,47.45,47.41,47.42,43900.0,36.6955,36.7033,36.6723,36.68,43900.0
2013-06-10 10:50:00,47.42,47.51,47.4,47.48,78100.0,36.68,36.7497,36.6646,36.7265,78100.0
2013-06-10 10:55:00,47.48,47.49,47.41,47.47,43600.0,36.7265,36.7342,36.6723,36.7187,43600.0
2013-06-10 11:00:00,47.48,47.54,47.46,47.46,40400.0,36.7265,36.7729,36.711,36.711,40400.0
2013-06-10 11:05:00,47.46,47.55,47.46,47.53,81100.0,36.711,36.7806,36.711,36.7651,81100.0
2013-06-10 11:10:00,47.53,47.58,47.52,47.58,24800.0,36.7651,36.8038,36.7574,36.8038,24800.0
2013-06-10 11:15:00,47.58,47.59,47.49,47.52,23100.0,36.8038,36.8115,36.7342,36.7574,23100.0
2013-06-10 11:20:00,47.53,47.59,47.52,47.58,20500.0,36.7651,36.8115,36.7574,36.8038,20500.0
2013-06-10 11:25:00,47.59,47.62,47.52,47.53,18700.0,36.8115,36.8347,36.7574,36.7651,18700.0
2013-06-10 11:30:00,47.5,47.52,47.46,47.49,20600.0,36.7419,36.7574,36.711,36.7342,20600.0
2013-06-10 11:35:00,47.48,47.53,47.47,47.52,41100.0,36.7265,36.7651,36.7187,36.7574,41100.0
2013-06-10 11:40:00,47.51,47.54,47.47,47.53,20200.0,36.7497,36.7729,36.7187,36.7651,20200.0
2013-06-10 11:45:00,47.53,47.53,47.51,47.51,20600.0,36.7651,36.7651,36.7497,36.7497,20600.0
2013-06-10 11:50:00,47.51,47.51,47.41,47.47,17200.0,36.7497,36.7497,36.6723,36.7187,17200.0
2013-06-10 11:55:00,47.47,47.48,47.43,47.43,54500.0,36.7187,36.7265,36.6878,36.6878,54500.0
2013-06-10 12:00:00,47.43,47.47,47.4,47.47,14200.0,36.6878,36.7187,36.6646,36.7187,14200.0
2013-06-10 12:05:00,47.48,47.5,47.44,47.44,12800.0,36.7265,36.7419,36.6955,36.6955,12800.0
2013-06-10 12:10:00,47.43,47.52,47.42,47.51,34100.0,36.6878,36.7574,36.68,36.7497,34100.0
2013-06-10 12:15:00,47.51,47.51,47.48,47.48,11500.0,36.7497,36.7497,36.7265,36.7265,11500.0
2013-06-10 12:20:00,47.5,47.54,47.48,47.48,26200.0,36.7419,36.7729,36.7265,36.7265,26200.0
2013-06-10 12:25:00,47.47,47.49,47.41,47.44,12300.0,36.7187,36.7342,36.6723,36.6955,12300.0
2013-06-10 12:30:00,47.44,47.46,47.4,47.4,24600.0,36.6955,36.711,36.6646,36.6646,24600.0
2013-06-10 12:35:00,47.4,47.42,47.34,47.36,23600.0,36.6646,36.68,36.6182,36.6336,23600.0
2013-06-10 12:40:00,47.36,47.36,47.23,47.25,40900.0,36.6336,36.6336,36.5331,36.5485,40900.0
2013-06-10 12:45:00,47.25,47.26,47.19,47.22,31900.0,36.5485,36.5563,36.5021,36.5253,31900.0
2013-06-10 12:50:00,47.22,47.22,47.14,47.22,31800.0,36.5253,36.5253,36.4635,36.5253,31800.0
2013-06-10 12:55:00,47.21,47.25,47.21,47.22,21200.0,36.5176,36.5485,36.5176,36.5253,21200.0
2013-06-10 13:00:00,47.21,47.21,47.18,47.19,40900.0,36.5176,36.5176,36.4944,36.5021,40900.0
2013-06-10 13:05:00,47.2,47.22,47.19,47.22,26500.0,36.5099,36.5253,36.5021,36.5253,26500.0
2013-06-10 13:10:00,47.22,47.23,47.17,47.17,27500.0,36.5253,36.5331,36.4867,36.4867,27500.0
2013-06-10 13:15:00,47.17,47.27,47.16,47.27,23900.0,36.4867,36.564,36.4789,36.564,23900.0
2013-06-10 13:20:00,47.27,47.3,47.25,47.26,23800.0,36.564,36.5872,36.5485,36.5563,23800.0
2013-06-10 13:25:00,47.26,47.3,47.24,47.27,43800.0,36.5563,36.5872,36.5408,36.564,43800.0
2013-06-10 13:30:00,47.27,47.27,47.2,47.22,14400.0,36.564,36.564,36.5099,36.5253,14400.0
2013-06-10 13:35:00,47.22,47.28,47.2,47.27,23400.0,36.5253,36.5718,36.5099,36.564,23400.0
2013-06-10 13:40:00,47.27,47.3,47.24,47.27,32900.0,36.564,36.5872,36.5408,36.564,32900.0
2013-06-10 13:45:00,47.27,47.3,47.26,47.27,29300.0,36.564,36.5872,36.5563,36.564,29300.0
2013-06-10 13:50:00,47.27,47.32,47.24,47.32,38600.0,36.564,36.6027,36.5408,36.6027,38600.0
2013-06-10 13:55:00,47.31,47.38,47.29,47.37,32200.0,36.595,36.6491,36.5795,36.6414,32200.0
2013-06-10 14:00:00,47.36,47.36,47.32,47.32,31200.0,36.6336,36.6336,36.6027,36.6027,31200.0
2013-06-10 14:05:00,47.31,47.31,47.29,47.3,51600.0,36.595,36.595,36.5795,36.5872,51600.0
2013-06-10 14:10:00,47.31,47.33,47.28,47.3,48300.0,36.595,36.6104,36.5718,36.5872,48300.0
2013-06-10 14:15:00,47.3,47.36,47.29,47.3,38400.0,36.5872,36.6336,36.5795,36.5872,38400.0
2013-06-10 14:20:00,47.3,47.31,47.28,47.3,31400.0,36.5872,36.595,36.5718,36.5872,31400.0
2013-06-10 14:25:00,47.29,47.35,47.29,47.31,43000.0,36.5795,36.6259,36.5795,36.595,43000.0
2013-06-10 14:30:00,47.32,47.36,47.3,47.3,36600.0,36.6027,36.6336,36.5872,36.5872,36600.0
2013-06-10 14:35:00,47.29,47.33,47.26,47.3,51000.0,36.5795,36.6104,36.5563,36.5872,51000.0
2013-06-10 14:40:00,47.3,47.3,47.27,47.29,41500.0,36.5872,36.5872,36.564,36.5795,41500.0
2013-06-10 14:45:00,47.29,47.35,47.29,47.34,27300.0,36.5795,36.6259,36.5795,36.6182,27300.0
2013-06-10 14:50:00,47.34,47.34,47.31,47.32,21900.0,36.6182,36.6182,36.595,36.6027,21900.0
2013-06-10 14:55:00,47.32,47.32,47.29,47.32,38600.0,36.6027,36.6027,36.5795,36.6027,38600.0
2013-06-10 15:00:00,47.32,47.32,47.29,47.31,41800.0,36.6027,36.6027,36.5795,36.595,41800.0
2013-06-10 15:05:00,47.3,47.36,47.28,47.34,62000.0,36.5872,36.6336,36.5718,36.6182,62000.0
2013-06-10 15:10:00,47.34,47.34,47.3,47.3,44300.0,36.6182,36.6182,36.5872,36.5872,44300.0
2013-06-10 15:15:00,47.3,47.31,47.28,47.3,50600.0,36.5872,36.595,36.5718,36.5872,50600.0
2013-06-10 15:20:00,47.3,47.31,47.29,47.3,90800.0,36.5872,36.595,36.5795,36.5872,90800.0
2013-06-10 15:25:00,47.3,47.31,47.28,47.31,35200.0,36.5872,36.595,36.5718,36.595,35200.0
2013-06-10 15:30:00,47.32,47.32,47.27,47.3,85200.0,36.6027,36.6027,36.564,36.5872,85200.0
2013-06-10 15:35:00,47.3,47.33,47.28,47.31,45600.0,36.5872,36.6104,36.5718,36.595,45600.0
2013-06-10 15:40:00,47.31,47.34,47.29,47.32,43700.0,36.595,36.6182,36.5795,36.6027,43700.0
2013-06-10 15:45:00,47.32,47.33,47.28,47.28,100800.0,36.6027,36.6104,36.5718,36.5718,100800.0
2013-06-10 15:50:00,47.28,47.28,47.23,47.24,119400.0,36.5718,36.5718,36.5331,36.5408,119400.0
2013-06-10 15:55:00,47.24,47.3,47.22,47.3,110100.0,36.5408,36.5872,36.5253,36.5872,110100.0
2013-06-11 09:30:00,46.96,47.11,46.63,46.7,87200.0,36.3242,36.4403,36.069,36.1231,87200.0
2013-06-11 09:35:00,46.68,46.92,46.67,46.87,27600.0,36.1076,36.2933,36.0999,36.2546,27600.0
2013-06-11 09:40:00,46.88,46.95,46.83,46.91,39400.0,36.2623,36.3165,36.2237,36.2856,39400.0
2013-06-11 09:45:00,46.91,46.98,46.88,46.94,84300.0,36.2856,36.3397,36.2623,36.3088,84300.0
2013-06-11 09:50:00,46.95,47.01,46.92,46.99,48200.0,36.3165,36.3629,36.2933,36.3474,48200.0
2013-06-11 09:55:00,46.98,47.01,46.92,46.94,82900.0,36.3397,36.3629,36.2933,36.3088,82900.0
2013-06-11 10:00:00,46.95,47.03,46.94,47.03,105900.0,36.3165,36.3784,36.3088,36.3784,105900.0
2013-06-11 10:05:00,47.02,47.03,46.88,46.89,127300.0,36.3706,36.3784,36.2623,36.2701,127300.0
2013-06-11 10:10:00,46.88,46.92,46.81,46.9,25500.0,36.2623,36.2933,36.2082,36.2778,25500.0
2013-06-11 10:15:00,46.91,46.91,46.84,46.91,26300.0,36.2856,36.2856,36.2314,36.2856,26300.0
2013-06-11 10:20:00,46.91,46.97,46.84,46.97,31400.0,36.2856,36.332,36.2314,36.332,31400.0
2013-06-11 10:25:00,46.97,47.09,46.96,47.07,43300.0,36.332,36.4248,36.3242,36.4093,43300.0
2013-06-11 10:30:00,47.05,47.12,47.0,47.03,45900.0,36.3938,36.448,36.3552,36.3784,45900.0
2013-06-11 10:35:00,47.04,47.08,47.01,47.07,32400.0,36.3861,36.4171,36.3629,36.4093,32400.0
2013-06-11 10:40:00,47.07,47.13,47.02,47.13,33300.0,36.4093,36.4557,36.3706,36.4557,33300.0
2013-06-11 10:45:00,47.13,47.16,47.09,47.15,31300.0,36.4557,36.4789,36.4248,36.4712,31300.0
2013-06-11 10:50:00,47.15,47.18,47.08,47.1,38000.0,36.4712,36.4944,36.4171,36.4325,38000.0
2013-06-11 10:55:00,47.1,47.24,47.1,47.19,29400.0,36.4325,36.5408,36.4325,36.5021,29400.0
2013-06-11 11:00:00,47.18,47.21,47.15,47.19,45400.0,36.4944,36.5176,36.4712,36.5021,45400.0
2013-06-11 11:05:00,47.2,47.22,47.15,47.19,31800.0,36.5099,36.5253,36.4712,36.5021,31800.0
2013-06-11 11:10:00,47.19,47.22,47.18,47.2,41000.0,36.5021,36.5253,36.4944,36.5099,41000.0
2013-06-11 11:15:00,47.2,47.23,47.19,47.2,22800.0,36.5099,36.5331,36.5021,36.5099,22800.0
2013-06-11 11:20:00,47.21,47.25,47.18,47.24,28700.0,36.5176,36.5485,36.4944,36.5408,28700.0
2013-06-11 11:25:00,47.25,47.37,47.25,47.36,31800.0,36.5485,36.6414,36.5485,36.6336,31800.0
2013-06-11 11:30:00,47.35,47.37,47.31,47.33,40800.0,36.6259,36.6414,36.595,36.6104,40800.0
2013-06-11 11:35:00,47.32,47.32,47.25,47.29,38200.0,36.6027,36.6027,36.5485,36.5795,38200.0
2013-06-11 11:40:00,47.29,47.3,47.26,47.29,18900.0,36.5795,36.5872,36.5563,36.5795,18900.0
2013-06-11 11:45:00,47.28,47.36,47.28,47.35,26300.0,36.5718,36.6336,36.5718,36.6259,26300.0
2013-06-11 11:50:00,47.36,47.37,47.29,47.32,30900.0,36.6336,36.6414,36.5795,36.6027,30900.0
2013-06-11 11:55:00,47.32,47.33,47.28,47.33,96700.0,36.6027,36.6104,36.5718,36.6104,96700.0
2013-06-11 12:00:00,47.32,47.43,47.32,47.43,51000.0,36.6027,36.6878,36.6027,36.6878,51000.0
2013-06-11 12:05:00,47.42,47.43,47.38,47.4,51300.0,36.68,36.6878,36.6491,36.6646,51300.0
2013-06-11 12:10:00,47.39,47.49,47.39,47.46,54800.0,36.6568,36.7342,36.6568,36.711,54800.0
2013-06-11 12:15:00,47.45,47.49,47.44,47.49,56100.0,36.7033,36.7342,36.6955,36.7342,56100.0
2013-06-11 12:20:00,47.48,47.52,47.46,47.47,79600.0,36.7265,36.7574,36.711,36.7187,79600.0
2013-06-11 12:25:00,47.45,47.46,47.42,47.45,63900.0,36.7033,36.711,36.68,36.7033,63900.0
2013-06-11 12:30:00,47.45,47.46,47.41,47.42,31600.0,36.7033,36.711,36.6723,36.68,31600.0
2013-06-11 12:35:00,47.41,47.41,47.38,47.4,14700.0,36.6723,36.6723,36.6491,36.6646,14700.0
2013-06-11 12:40:00,47.4,47.45,47.4,47.45,14000.0,36.6646,36.7033,36.6646,36.7033,14000.0
2013-06-11 12:45:00,47.45,47.48,47.44,47.48,30800.0,36.7033,36.7265,36.6955,36.7265,30800.0
2013-06-11 12:50:00,47.47,47.48,47.43,47.43,29800.0,36.7187,36.7265,36.6878,36.6878,29800.0
2013-06-11 12:55:00,47.43,47.51,47.43,47.5,30700.0,36.6878,36.7497,36.6878,36.7419,30700.0
2013-06-11 13:00:00,47.51,47.53,47.5,47.51,42800.0,36.7497,36.7651,36.7419,36.7497,42800.0
2013-06-11 13:05:00,47.5,47.56,47.49,47.54,25100.0,36.7419,36.7883,36.7342,36.7729,25100.0
2013-06-11 13:10:00,47.54,47.57,47.53,47.54,34900.0,36.7729,36.7961,36.7651,36.7729,34900.0
2013-06-11 13:15:00,47.54,47.55,47.47,47.47,40500.0,36.7729,36.7806,36.7187,36.7187,40500.0
2013-06-11 13:20:00,47.47,47.5,47.44,47.46,44100.0,36.7187,36.7419,36.6955,36.711,44100.0
2013-06-11 13:25:00,47.46,47.49,47.45,47.47,29700.0,36.711,36.7342,36.7033,36.7187,29700.0
2013-06-11 13:30:00,47.46,47.46,47.35,47.35,40800.0,36.711,36.711,36.6259,36.6259,40800.0
2013-06-11 13:35:00,47.34,47.37,47.34,47.36,42800.0,36.6182,36.6414,36.6182,36.6336,42800.0
2013-06-11 13:40:00,47.34,47.35,47.3,47.34,26200.0,36.6182,36.6259,36.5872,36.6182,26200.0
2013-06-11 13:45:00,47.34,47.39,47.34,47.38,30600.0,36.6182,36.6568,36.6182,36.6491,30600.0
2013-06-11 13:50:00,47.38,47.42,47.37,47.38,30600.0,36.6491,36.68,36.6414,36.6491,30600.0
2013-06-11 13:55:00,47.38,47.39,47.3,47.3,37800.0,36.6491,36.6568,36.5872,36.5872,37800.0
2013-06-11 14:00:00,47.29,47.33,47.26,47.32,44100.0,36.5795,36.6104,36.5563,36.6027,44100.0
2013-06-11 14:05:00,47.32,47.33,47.25,47.31,58900.0,36.6027,36.6104,36.5485,36.595,58900.0
2013-06-11 14:10:00,47.31,47.34,47.28,47.34,46600.0,36.595,36.6182,36.5718,36.6182,46600.0
2013-06-11 14:15:00,47.34,47.41,47.32,47.35,33700.0,36.6182,36.6723,36.6027,36.6259,33700.0
2013-06-11 14:20:00,47.35,47.4,47.33,47.38,29300.0,36.6259,36.6646,36.6104,36.6491,29300.0
2013-06-11 14:25:00,47.39,47.39,47.32,47.37,32700.0,36.6568,36.6568,36.6027,36.6414,32700.0
2013-06-11 14:30:00,47.38,47.46,47.36,47.37,61500.0,36.6491,36.711,36.6336,36.6414,61500.0
2013-06-11 14:35:00,47.38,47.4,47.36,47.39,20600.0,36.6491,36.6646,36.6336,36.6568,20600.0
2013-06-11 14:40:00,47.4,47.48,47.4,47.46,51200.0,36.6646,36.7265,36.6646,36.711,51200.0
2013-06-11 14:45:00,47.45,47.45,47.41,47.42,26200.0,36.7033,36.7033,36.6723,36.68,26200.0
2013-06-11 14:50:00,47.42,47.44,47.32,47.33,50100.0,36.68,36.6955,36.6027,36.6104,50100.0
2013-06-11 14:55:00,47.34,47.45,47.34,47.44,51900.0,36.6182,36.7033,36.6182,36.6955,51900.0
2013-06-11 15:00:00,47.44,47.48,47.39,47.41,46800.0,36.6955,36.7265,36.6568,36.6723,46800.0
2013-06-11 15:05:00,47.42,47.48,47.41,47.42,43500.0,36.68,36.7265,36.6723,36.68,43500.0
2013-06-11 15:10:00,47.42,47.46,47.41,47.46,28200.0,36.68,36.711,36.6723,36.711,28200.0
2013-06-11 15:15:00,47.46,47.48,47.43,47.45,60400.0,36.711,36.7265,36.6878,36.7033,60400.0
2013-06-11 15:20:00,47.45,47.47,47.38,47.47,70100.0,36.7033,36.7187,36.6491,36.7187,70100.0
2013-06-11 15:25:00,47.47,47.48,47.38,47.39,53700.0,36.7187,36.7265,36.6491,36.6568,53700.0
2013-06-11 15:30:00,47.39,47.4,47.34,47.37,75300.0,36.6568,36.6646,36.6182,36.6414,75300.0
2013-06-11 15:35:00,47.37,47.39,47.33,47.34,75300.0,36.6414,36.6568,36.6104,36.6182,75300.0
2013-06-11 15:40:00,47.34,47.34,47.28,47.33,91900.0,36.6182,36.6182,36.5718,36.6104,91900.0
2013-06-11 15:45:00,47.33,47.34,47.28,47.32,142900.0,36.6104,36.6182,36.5718,36.6027,142900.0
2013-06-11 15:50:00,47.31,47.33,47.27,47.28,117900.0,36.595,36.6104,36.564,36.5718,117900.0
2013-06-11 15:55:00,47.27,47.3,47.23,47.25,193300.0,36.564,36.5872,36.5331,36.5485,193300.0
2013-06-12 09:30:00,47.51,47.59,47.39,47.55,41500.0,36.7497,36.8115,36.6568,36.7806,41500.0
2013-06-12 09:35:00,47.55,47.6,47.51,47.52,11700.0,36.7806,36.8193,36.7497,36.7574,11700.0
2013-06-12 09:40:00,47.52,47.52,47.42,47.43,23600.0,36.7574,36.7574,36.68,36.6878,23600.0
2013-06-12 09:45:00,47.43,47.5,47.32,47.48,111300.0,36.6878,36.7419,36.6027,36.7265,111300.0
2013-06-12 09:50:00,47.46,47.48,47.42,47.43,37900.0,36.711,36.7265,36.68,36.6878,37900.0
2013-06-12 09:55:00,47.43,47.55,47.37,47.5,50200.0,36.6878,36.7806,36.6414,36.7419,50200.0
2013-06-12 10:00:00,47.49,47.49,47.38,47.4,82600.0,36.7342,36.7342,36.6491,36.6646,82600.0
2013-06-12 10:05:00,47.39,47.47,47.36,47.44,49300.0,36.6568,36.7187,36.6336,36.6955,49300.0
2013-06-12 10:10:00,47.44,47.52,47.32,47.51,40700.0,36.6955,36.7574,36.6027,36.7497,40700.0
2013-06-12 10:15:00,47.49,47.5,47.43,47.47,38900.0,36.7342,36.7419,36.6878,36.7187,38900.0
2013-06-12 10:20:00,47.48,47.53,47.46,47.49,42500.0,36.7265,36.7651,36.711,36.7342,42500.0
2013-06-12 10:25:00,47.47,47.55,47.46,47.52,31000.0,36.7187,36.7806,36.711,36.7574,31000.0
2013-06-12 10:30:00,47.52,47.53,47.42,47.42,36600.0,36.7574,36.7651,36.68,36.68,36600.0
2013-06-12 10:35:00,47.42,47.46,47.37,47.37,29200.0,36.68,36.711,36.6414,36.6414,29200.0
2013-06-12 10:40:00,47.37,47.46,47.31,47.42,158300.0,36.6414,36.711,36.595,36.68,158300.0
2013-06-12 10:45:00,47.4,47.42,47.25,47.26,189200.0,36.6646,36.68,36.5485,36.5563,189200.0
2013-06-12 10:50:00,47.26,47.33,47.19,47.32,99200.0,36.5563,36.6104,36.5021,36.6027,99200.0
2013-06-12 10:55:00,47.32,47.41,47.3,47.4,138900.0,36.6027,36.6723,36.5872,36.6646,138900.0
2013-06-12 11:00:00,47.41,47.41,47.34,47.37,46300.0,36.6723,36.6723,36.6182,36.6414,46300.0
2013-06-12 11:05:00,47.36,47.48,47.36,47.48,44500.0,36.6336,36.7265,36.6336,36.7265,44500.0
2013-06-12 11:10:00,47.47,47.48,47.39,47.42,31900.0,36.7187,36.7265,36.6568,36.68,31900.0
2013-06-12 11:15:00,47.41,47.5,47.39,47.5,62300.0,36.6723,36.7419,36.6568,36.7419,62300.0
2013-06-12 11:20:00,47.49,47.54,47.47,47.52,31800.0,36.7342,36.7729,36.7187,36.7574,31800.0
2013-06-12 11:25:00,47.52,47.53,47.46,47.46,23500.0,36.7574,36.7651,36.711,36.711,23500.0
2013-06-12 11:30:00,47.46,47.49,47.4,47.46,40200.0,36.711,36.7342,36.6646,36.711,40200.0
2013-06-12 11:35:00,47.46,47.52,47.42,47.46,82300.0,36.711,36.7574,36.68,36.711,82300.0
2013-06-12 11:40:00,47.46,47.48,47.38,47.38,39100.0,36.711,36.7265,36.6491,36.6491,39100.0
2013-06-12 11:45:00,47.37,47.37,47.24,47.27,58300.0,36.6414,36.6414,36.5408,36.564,58300.0
2013-06-12 11:50:00,47.27,47.29,47.19,47.19,42300.0,36.564,36.5795,36.5021,36.5021,42300.0
2013-06-12 11:55:00,47.18,47.21,47.14,47.14,47500.0,36.4944,36.5176,36.4635,36.4635,47500.0
2013-06-12 12:00:00,47.14,47.2,47.12,47.16,39300.0,36.4635,36.5099,36.448,36.4789,39300.0
2013-06-12 12:05:00,47.15,47.2,47.14,47.19,27900.0,36.4712,36.5099,36.4635,36.5021,27900.0
2013-06-12 12:10:00,47.18,47.2,47.14,47.19,41000.0,36.4944,36.5099,36.4635,36.5021,41000.0
2013-06-12 12:15:00,47.18,47.21,47.16,47.21,43100.0,36.4944,36.5176,36.4789,36.5176,43100.0
2013-06-12 12:20:00,47.22,47.23,47.17,47.19,50900.0,36.5253,36.5331,36.4867,36.5021,50900.0
2013-06-12 12:25:00,47.19,47.22,47.17,47.19,31600.0,36.5021,36.5253,36.4867,36.5021,31600.0
2013-06-12 12:30:00,47.19,47.25,47.17,47.22,33800.0,36.5021,36.5485,36.4867,36.5253,33800.0
2013-06-12 12:35:00,47.22,47.23,47.18,47.18,31700.0,36.5253,36.5331,36.4944,36.4944,31700.0
2013-06-12 12:40:00,47.18,47.29,47.15,47.29,51000.0,36.4944,36.5795,36.4712,36.5795,51000.0
2013-06-12 12:45:00,47.29,47.33,47.27,47.33,18000.0,36.5795,36.6104,36.564,36.6104,18000.0
2013-06-12 12:50:00,47.33,47.33,47.25,47.25,27200.0,36.6104,36.6104,36.5485,36.5485,27200.0
2013-06-12 12:55:00,47.25,47.28,47.23,47.26,16800.0,36.5485,36.5718,36.5331,36.5563,16800.0
2013-06-12 13:00:00,47.26,47.27,47.22,47.22,25100.0,36.5563,36.564,36.5253,36.5253,25100.0
2013-06-12 13:05:00,47.22,47.29,47.21,47.25,38600.0,36.5253,36.5795,36.5176,36.5485,38600.0
2013-06-12 13:10:00,47.25,47.28,47.21,47.28,34500.0,36.5485,36.5718,36.5176,36.5718,34500.0
2013-06-12 13:15:00,47.28,47.28,47.25,47.25,12000.0,36.5718,36.5718,36.5485,36.5485,12000.0
2013-06-12 13:20:00,47.25,47.26,47.21,47.22,31000.0,36.5485,36.5563,36.5176,36.5253,31000.0
2013-06-12 13:25:00,47.2,47.27,47.2,47.24,43100.0,36.5099,36.564,36.5099,36.5408,43100.0
2013-06-12 13:30:00,47.23,47.29,47.21,47.21,41800.0,36.5331,36.5795,36.5176,36.5176,41800.0
2013-06-12 13:35:00,47.2,47.23,47.16,47.16,32500.0,36.5099,36.5331,36.4789,36.4789,32500.0
2013-06-12 13:40:00,47.16,47.18,47.09,47.18,67600.0,36.4789,36.4944,36.4248,36.4944,67600.0
2013-06-12 13:45:00,47.18,47.23,47.14,47.23,52100.0,36.4944,36.5331,36.4635,36.5331,52100.0
2013-06-12 13:50:00,47.23,47.3,47.2,47.3,32000.0,36.5331,36.5872,36.5099,36.5872,32000.0
2013-06-12 13:55:00,47.29,47.32,47.27,47.31,26500.0,36.5795,36.6027,36.564,36.595,26500.0
2013-06-12 14:00:00,47.31,47.32,47.23,47.27,52000.0,36.595,36.6027,36.5331,36.564,52000.0
2013-06-12 14:05:00,47.28,47.32,47.25,47.31,42000.0,36.5718,36.6027,36.5485,36.595,42000.0
2013-06-12 14:10:00,47.31,47.32,47.19,47.23,48700.0,36.595,36.6027,36.5021,36.5331,48700.0
2013-06-12 14:15:00,47.23,47.24,47.14,47.15,33600.0,36.5331,36.5408,36.4635,36.4712,33600.0
2013-06-12 14:20:00,47.14,47.21,47.11,47.16,28300.0,36.4635,36.5176,36.4403,36.4789,28300.0
2013-06-12 14:25:00,47.15,47.15,47.05,47.08,39800.0,36.4712,36.4712,36.3938,36.4171,39800.0
2013-06-12 14:30:00,47.07,47.11,47.03,47.1,73900.0,36.4093,36.4403,36.3784,36.4325,73900.0
2013-06-12 14:35:00,47.11,47.12,47.09,47.12,42000.0,36.4403,36.448,36.4248,36.448,42000.0
2013-06-12 14:40:00,47.12,47.19,47.12,47.13,64700.0,36.448,36.5021,36.448,36.4557,64700.0
2013-06-12 14:45:00,47.13,47.14,47.07,47.1,93800.0,36.4557,36.4635,36.4093,36.4325,93800.0
2013-06-12 14:50:00,47.1,47.11,46.98,47.02,82200.0,36.4325,36.4403,36.3397,36.3706,82200.0
2013-06-12 14:55:00,47.01,47.11,47.0,47.11,39400.0,36.3629,36.4403,36.3552,36.4403,39400.0
2013-06-12 15:00:00,47.12,47.12,47.0,47.01,37700.0,36.448,36.448,36.3552,36.3629,37700.0
2013-06-12 15:05:00,47.0,47.08,46.99,47.03,48100.0,36.3552,36.4171,36.3474,36.3784,48100.0
2013-06-12 15:10:00,47.05,47.06,47.02,47.05,30800.0,36.3938,36.4016,36.3706,36.3938,30800.0
2013-06-12 15:15:00,47.05,47.07,47.0,47.01,32000.0,36.3938,36.4093,36.3552,36.3629,32000.0
2013-06-12 15:20:00,47.01,47.06,46.97,47.05,54000.0,36.3629,36.4016,36.332,36.3938,54000.0
2013-06-12 15:25:00,47.03,47.1,47.01,47.1,43500.0,36.3784,36.4325,36.3629,36.4325,43500.0
2013-06-12 15:30:00,47.1,47.1,47.04,47.04,85300.0,36.4325,36.4325,36.3861,36.3861,85300.0
2013-06-12 15:35:00,47.04,47.06,47.01,47.01,44000.0,36.3861,36.4016,36.3629,36.3629,44000.0
2013-06-12 15:40:00,47.01,47.05,47.0,47.03,34700.0,36.3629,36.3938,36.3552,36.3784,34700.0
2013-06-12 15:45:00,47.02,47.08,47.0,47.05,71600.0,36.3706,36.4171,36.3552,36.3938,71600.0
2013-06-12 15:50:00,47.06,47.08,47.02,47.04,75200.0,36.4016,36.4171,36.3706,36.3861,75200.0
2013-06-12 15:55:00,47.03,47.07,47.0,47.01,107200.0,36.3784,36.4093,36.3552,36.3629,107200.0
2013-06-13 09:30:00,46.97,46.97,46.7,46.7,37800.0,36.332,36.332,36.1231,36.1231,37800.0
2013-06-13 09:35:00,46.66,46.78,46.64,46.69,42200.0,36.0922,36.185,36.0767,36.1154,42200.0
2013-06-13 09:40:00,46.65,46.74,46.65,46.69,92700.0,36.0844,36.1541,36.0844,36.1154,92700.0
2013-06-13 09:45:00,46.68,46.71,46.59,46.6,52500.0,36.1076,36.1309,36.038,36.0458,52500.0
2013-06-13 09:50:00,46.6,46.67,46.56,46.65,51700.0,36.0458,36.0999,36.0148,36.0844,51700.0
2013-06-13 09:55:00,46.65,46.68,46.62,46.65,68600.0,36.0844,36.1076,36.0612,36.0844,68600.0
2013-06-13 10:00:00,46.64,46.76,46.63,46.76,65800.0,36.0767,36.1695,36.069,36.1695,65800.0
2013-06-13 10:05:00,46.76,46.77,46.65,46.66,46500.0,36.1695,36.1773,36.0844,36.0922,46500.0
2013-06-13 10:10:00,46.66,46.67,46.59,46.59,60300.0,36.0922,36.0999,36.038,36.038,60300.0
2013-06-13 10:15:00,46.59,46.62,46.55,46.6,55000.0,36.038,36.0612,36.0071,36.0458,55000.0
2013-06-13 10:20:00,46.59,46.64,46.55,46.55,64700.0,36.038,36.0767,36.0071,36.0071,64700.0
2013-06-13 10:25:00,46.55,46.62,46.54,46.54,60100.0,36.0071,36.0612,35.9994,35.9994,60100.0
2013-06-13 10:30:00,46.53,46.68,46.53,46.66,45100.0,35.9916,36.1076,35.9916,36.0922,45100.0
2013-06-13 10:35:00,46.67,46.79,46.66,46.76,40500.0,36.0999,36.1927,36.0922,36.1695,40500.0
2013-06-13 10:40:00,46.76,46.78,46.71,46.77,32200.0,36.1695,36.185,36.1309,36.1773,32200.0
2013-06-13 10:45:00,46.77,46.86,46.77,46.84,26000.0,36.1773,36.2469,36.1773,36.2314,26000.0
2013-06-13 10:50:00,46.84,46.91,46.82,46.82,29100.0,36.2314,36.2856,36.2159,36.2159,29100.0
2013-06-13 10:55:00,46.82,46.88,46.81,46.87,35700.0,36.2159,36.2623,36.2082,36.2546,35700.0
2013-06-13 11:00:00,46.87,46.89,46.81,46.83,27100.0,36.2546,36.2701,36.2082,36.2237,27100.0
2013-06-13 11:05:00,46.82,46.9,46.8,46.81,24400.0,36.2159,36.2778,36.2005,36.2082,24400.0
2013-06-13 11:10:00,46.82,46.93,46.8,46.9,38900.0,36.2159,36.301,36.2005,36.2778,38900.0
2013-06-13 11:15:00,46.89,46.95,46.84,46.95,17300.0,36.2701,36.3165,36.2314,36.3165,17300.0
2013-06-13 11:20:00,46.95,46.98,46.9,46.95,16100.0,36.3165,36.3397,36.2778,36.3165,16100.0
2013-06-13 11:25:00,46.96,46.99,46.93,46.94,85600.0,36.3242,36.3474,36.301,36.3088,85600.0
2013-06-13 11:30:00,46.95,46.95,46.8,46.8,52400.0,36.3165,36.3165,36.2005,36.2005,52400.0
2013-06-13 11:35:00,46.8,46.85,46.77,46.84,18200.0,36.2005,36.2391,36.1773,36.2314,18200.0
2013-06-13 11:40:00,46.84,46.94,46.84,46.93,22000.0,36.2314,36.3088,36.2314,36.301,22000.0
2013-06-13 11:45:00,46.93,46.93,46.85,46.88,14900.0,36.301,36.301,36.2391,36.2623,14900.0
2013-06-13 11:50:00,46.87,46.94,46.87,46.88,16200.0,36.2546,36.3088,36.2546,36.2623,16200.0
2013-06-13 11:55:00,46.89,46.98,46.89,46.97,20400.0,36.2701,36.3397,36.2701,36.332,20400.0
2013-06-13 12:00:00,46.98,47.04,46.97,47.04,30900.0,36.3397,36.3861,36.332,36.3861,30900.0
2013-06-13 12:05:00,47.03,47.04,46.98,47.01,21900.0,36.3784,36.3861,36.3397,36.3629,21900.0
2013-06-13 12:10:00,47.0,47.01,46.99,46.99,16400.0,36.3552,36.3629,36.3474,36.3474,16400.0
2013-06-13 12:15:00,47.0,47.03,46.97,46.99,12400.0,36.3552,36.3784,36.332,36.3474,12400.0
2013-06-13 12:20:00,46.98,47.02,46.98,47.0,10800.0,36.3397,36.3706,36.3397,36.3552,10800.0
2013-06-13 12:25:00,47.01,47.03,46.99,47.0,12600.0,36.3629,36.3784,36.3474,36.3552,12600.0
2013-06-13 12:30:00,47.0,47.05,47.0,47.03,10800.0,36.3552,36.3938,36.3552,36.3784,10800.0
2013-06-13 12:35:00,47.04,47.12,47.04,47.12,23400.0,36.3861,36.448,36.3861,36.448,23400.0
2013-06-13 12:40:00,47.13,47.13,47.09,47.11,13900.0,36.4557,36.4557,36.4248,36.4403,13900.0
2013-06-13 12:45:00,47.11,47.13,47.1,47.11,11500.0,36.4403,36.4557,36.4325,36.4403,11500.0
2013-06-13 12:50:00,47.11,47.16,47.09,47.15,13600.0,36.4403,36.4789,36.4248,36.4712,13600.0
2013-06-13 12:55:00,47.15,47.2,47.14,47.19,11600.0,36.4712,36.5099,36.4635,36.5021,11600.0
2013-06-13 13:00:00,47.2,47.2,47.14,47.14,16700.0,36.5099,36.5099,36.4635,36.4635,16700.0
2013-06-13 13:05:00,47.13,47.14,47.11,47.12,13700.0,36.4557,36.4635,36.4403,36.448,13700.0
2013-06-13 13:10:00,47.12,47.19,47.11,47.19,20000.0,36.448,36.5021,36.4403,36.5021,20000.0
2013-06-13 13:15:00,47.19,47.25,47.19,47.21,12700.0,36.5021,36.5485,36.5021,36.5176,12700.0
2013-06-13 13:20:00,47.21,47.23,47.17,47.19,25800.0,36.5176,36.5331,36.4867,36.5021,25800.0
2013-06-13 13:25:00,47.18,47.24,47.18,47.24,17500.0,36.4944,36.5408,36.4944,36.5408,17500.0
2013-06-13 13:30:00,47.24,47.25,47.21,47.23,32700.0,36.5408,36.5485,36.5176,36.5331,32700.0
2013-06-13 13:35:00,47.23,47.23,47.15,47.15,22000.0,36.5331,36.5331,36.4712,36.4712,22000.0
2013-06-13 13:40:00,47.15,47.15,47.11,47.11,11300.0,36.4712,36.4712,36.4403,36.4403,11300.0
2013-06-13 13:45:00,47.11,47.13,47.06,47.13,16900.0,36.4403,36.4557,36.4016,36.4557,16900.0
2013-06-13 13:50:00,47.13,47.19,47.13,47.14,31200.0,36.4557,36.5021,36.4557,36.4635,31200.0
2013-06-13 13:55:00,47.15,47.16,47.14,47.14,15600.0,36.4712,36.4789,36.4635,36.4635,15600.0
2013-06-13 14:00:00,47.15,47.22,47.15,47.19,41600.0,36.4712,36.5253,36.4712,36.5021,41600.0
2013-06-13 14:05:00,47.19,47.22,47.17,47.18,26000.0,36.5021,36.5253,36.4867,36.4944,26000.0
2013-06-13 14:10:00,47.18,47.18,47.15,47.17,23500.0,36.4944,36.4944,36.4712,36.4867,23500.0
2013-06-13 14:15:00,47.17,47.22,47.15,47.22,37000.0,36.4867,36.5253,36.4712,36.5253,37000.0
2013-06-13 14:20:00,47.22,47.25,47.21,47.23,32100.0,36.5253,36.5485,36.5176,36.5331,32100.0
2013-06-13 14:25:00,47.23,47.24,47.19,47.19,23300.0,36.5331,36.5408,36.5021,36.5021,23300.0
2013-06-13 14:30:00,47.19,47.21,47.17,47.18,19500.0,36.5021,36.5176,36.4867,36.4944,19500.0
2013-06-13 14:35:00,47.18,47.23,47.18,47.23,35500.0,36.4944,36.5331,36.4944,36.5331,35500.0
2013-06-13 14:40:00,47.23,47.23,47.19,47.23,16800.0,36.5331,36.5331,36.5021,36.5331,16800.0
2013-06-13 14:45:00,47.24,47.25,47.2,47.21,24300.0,36.5408,36.5485,36.5099,36.5176,24300.0
2013-06-13 14:50:00,47.21,47.25,47.19,47.22,35500.0,36.5176,36.5485,36.5021,36.5253,35500.0
2013-06-13 14:55:00,47.23,47.28,47.22,47.26,35200.0,36.5331,36.5718,36.5253,36.5563,35200.0
2013-06-13 15:00:00,47.26,47.31,47.26,47.3,22500.0,36.5563,36.595,36.5563,36.5872,22500.0
2013-06-13 15:05:00,47.31,47.38,47.3,47.36,25300.0,36.595,36.6491,36.5872,36.6336,25300.0
2013-06-13 15:10:00,47.35,47.37,47.32,47.34,34700.0,36.6259,36.6414,36.6027,36.6182,34700.0
2013-06-13 15:15:00,47.34,47.4,47.33,47.35,32400.0,36.6182,36.6646,36.6104,36.6259,32400.0
2013-06-13 15:20:00,47.35,47.4,47.33,47.39,44100.0,36.6259,36.6646,36.6104,36.6568,44100.0
2013-06-13 15:25:00,47.39,47.44,47.38,47.42,48100.0,36.6568,36.6955,36.6491,36.68,48100.0
2013-06-13 15:30:00,47.42,47.44,47.39,47.4,28800.0,36.68,36.6955,36.6568,36.6646,28800.0
2013-06-13 15:35:00,47.4,47.44,47.38,47.4,53000.0,36.6646,36.6955,36.6491,36.6646,53000.0
2013-06-13 15:40:00,47.41,47.48,47.41,47.48,46600.0,36.6723,36.7265,36.6723,36.7265,46600.0
2013-06-13 15:45:00,47.49,47.52,47.45,47.46,66600.0,36.7342,36.7574,36.7033,36.711,66600.0
2013-06-13 15:50:00,47.45,47.46,47.4,47.41,77900.0,36.7033,36.711,36.6646,36.6723,77900.0
2013-06-13 15:55:00,47.41,47.43,47.39,47.41,204700.0,36.6723,36.6878,36.6568,36.6723,204700.0
2013-06-14 09:30:00,47.42,47.55,47.39,47.39,52800.0,36.68,36.7806,36.6568,36.6568,52800.0
2013-06-14 09:35:00,47.39,47.43,47.21,47.21,20300.0,36.6568,36.6878,36.5176,36.5176,20300.0
2013-06-14 09:40:00,47.23,47.3,47.22,47.24,149300.0,36.5331,36.5872,36.5253,36.5408,149300.0
2013-06-14 09:45:00,47.24,47.29,47.2,47.22,53300.0,36.5408,36.5795,36.5099,36.5253,53300.0
2013-06-14 09:50:00,47.22,47.3,47.18,47.2,46500.0,36.5253,36.5872,36.4944,36.5099,46500.0
2013-06-14 09:55:00,47.17,47.36,47.16,47.36,29100.0,36.4867,36.6336,36.4789,36.6336,29100.0
2013-06-14 10:00:00,47.36,47.47,47.34,47.43,40700.0,36.6336,36.7187,36.6182,36.6878,40700.0
2013-06-14 10:05:00,47.43,47.51,47.4,47.5,25100.0,36.6878,36.7497,36.6646,36.7419,25100.0
2013-06-14 10:10:00,47.49,47.49,47.36,47.38,19000.0,36.7342,36.7342,36.6336,36.6491,19000.0
2013-06-14 10:15:00,47.39,47.42,47.35,47.42,15000.0,36.6568,36.68,36.6259,36.68,15000.0
2013-06-14 10:20:00,47.41,47.45,47.4,47.4,27000.0,36.6723,36.7033,36.6646,36.6646,27000.0
2013-06-14 10:25:00,47.4,47.43,47.32,47.33,18500.0,36.6646,36.6878,36.6027,36.6104,18500.0
2013-06-14 10:30:00,47.33,47.34,47.3,47.32,28600.0,36.6104,36.6182,36.5872,36.6027,28600.0
2013-06-14 10:35:00,47.32,47.34,47.21,47.26,40600.0,36.6027,36.6182,36.5176,36.5563,40600.0
2013-06-14 10:40:00,47.27,47.3,47.24,47.29,28400.0,36.564,36.5872,36.5408,36.5795,28400.0
2013-06-14 10:45:00,47.29,47.3,47.16,47.23,41200.0,36.5795,36.5872,36.4789,36.5331,41200.0
2013-06-14 10:50:00,47.23,47.24,47.12,47.17,46200.0,36.5331,36.5408,36.448,36.4867,46200.0
2013-06-14 10:55:00,47.16,47.18,47.11,47.16,45300.0,36.4789,36.4944,36.4403,36.4789,45300.0
2013-06-14 11:00:00,47.14,47.18,47.08,47.16,37800.0,36.4635,36.4944,36.4171,36.4789,37800.0
2013-06-14 11:05:00,47.16,47.22,47.13,47.16,24100.0,36.4789,36.5253,36.4557,36.4789,24100.0
2013-06-14 11:10:00,47.17,47.21,47.17,47.2,16900.0,36.4867,36.5176,36.4867,36.5099,16900.0
2013-06-14 11:15:00,47.2,47.24,47.19,47.23,32200.0,36.5099,36.5408,36.5021,36.5331,32200.0
2013-06-14 11:20:00,47.21,47.3,47.21,47.29,59200.0,36.5176,36.5872,36.5176,36.5795,59200.0
2013-06-14 11:25:00,47.29,47.31,47.28,47.3,19700.0,36.5795,36.595,36.5718,36.5872,19700.0
2013-06-14 11:30:00,47.31,47.31,47.23,47.25,26900.0,36.595,36.595,36.5331,36.5485,26900.0
2013-06-14 11:35:00,47.26,47.33,47.26,47.29,27700.0,36.5563,36.6104,36.5563,36.5795,27700.0
2013-06-14 11:40:00,47.28,47.3,47.16,47.18,19600.0,36.5718,36.5872,36.4789,36.4944,19600.0
2013-06-14 11:45:00,47.17,47.19,47.11,47.15,19400.0,36.4867,36.5021,36.4403,36.4712,19400.0
2013-06-14 11:50:00,47.15,47.2,47.15,47.19,19600.0,36.4712,36.5099,36.4712,36.5021,19600.0
2013-06-14 11:55:00,47.2,47.23,47.2,47.21,23300.0,36.5099,36.5331,36.5099,36.5176,23300.0
2013-06-14 12:00:00,47.2,47.2,47.12,47.15,19700.0,36.5099,36.5099,36.448,36.4712,19700.0
2013-06-14 12:05:00,47.16,47.21,47.13,47.2,23600.0,36.4789,36.5176,36.4557,36.5099,23600.0
2013-06-14 12:10:00,47.2,47.25,47.2,47.24,22400.0,36.5099,36.5485,36.5099,36.5408,22400.0
2013-06-14 12:15:00,47.23,47.25,47.19,47.23,19500.0,36.5331,36.5485,36.5021,36.5331,19500.0
2013-06-14 12:20:00,47.24,47.26,47.19,47.21,20500.0,36.5408,36.5563,36.5021,36.5176,20500.0
2013-06-14 12:25:00,47.2,47.21,47.17,47.2,14300.0,36.5099,36.5176,36.4867,36.5099,14300.0
2013-06-14 12:30:00,47.2,47.22,47.16,47.17,19100.0,36.5099,36.5253,36.4789,36.4867,19100.0
2013-06-14 12:35:00,47.18,47.21,47.17,47.21,14300.0,36.4944,36.5176,36.4867,36.5176,14300.0
2013-06-14 12:40:00,47.21,47.24,47.16,47.23,23200.0,36.5176,36.5408,36.4789,36.5331,23200.0
2013-06-14 12:45:00,47.23,47.27,47.22,47.23,9500.0,36.5331,36.564,36.5253,36.5331,9500.0
2013-06-14 12:50:00,47.22,47.26,47.2,47.2,38500.0,36.5253,36.5563,36.5099,36.5099,38500.0
2013-06-14 12:55:00,47.19,47.21,47.15,47.18,36400.0,36.5021,36.5176,36.4712,36.4944,36400.0
2013-06-14 13:00:00,47.17,47.17,47.08,47.13,40500.0,36.4867,36.4867,36.4171,36.4557,40500.0
2013-06-14 13:05:00,47.12,47.15,47.09,47.15,21600.0,36.448,36.4712,36.4248,36.4712,21600.0
2013-06-14 13:10:00,47.15,47.15,47.11,47.11,19100.0,36.4712,36.4712,36.4403,36.4403,19100.0
2013-06-14 13:15:00,47.11,47.11,47.03,47.03,20000.0,36.4403,36.4403,36.3784,36.3784,20000.0
2013-06-14 13:20:00,47.03,47.04,47.01,47.02,17200.0,36.3784,36.3861,36.3629,36.3706,17200.0
2013-06-14 13:25:00,47.0,47.0,46.96,46.99,18000.0,36.3552,36.3552,36.3242,36.3474,18000.0
2013-06-14 13:30:00,46.98,47.06,46.97,47.05,34800.0,36.3397,36.4016,36.332,36.3938,34800.0
2013-06-14 13:35:00,47.04,47.06,47.01,47.04,14700.0,36.3861,36.4016,36.3629,36.3861,14700.0
2013-06-14 13:40:00,47.03,47.09,47.03,47.09,18000.0,36.3784,36.4248,36.3784,36.4248,18000.0
2013-06-14 13:45:00,47.08,47.12,47.08,47.1,14000.0,36.4171,36.448,36.4171,36.4325,14000.0
2013-06-14 13:50:00,47.09,47.09,47.01,47.01,20200.0,36.4248,36.4248,36.3629,36.3629,20200.0
2013-06-14 13:55:00,47.01,47.05,47.01,47.04,14100.0,36.3629,36.3938,36.3629,36.3861,14100.0
2013-06-14 14:00:00,47.04,47.05,46.98,46.98,25100.0,36.3861,36.3938,36.3397,36.3397,25100.0
2013-06-14 14:05:00,46.97,47.04,46.97,47.04,25800.0,36.332,36.3861,36.332,36.3861,25800.0
2013-06-14 14:10:00,47.04,47.05,46.97,46.97,24900.0,36.3861,36.3938,36.332,36.332,24900.0
2013-06-14 14:15:00,46.97,47.0,46.96,47.0,12500.0,36.332,36.3552,36.3242,36.3552,12500.0
2013-06-14 14:20:00,47.0,47.09,46.99,47.09,30000.0,36.3552,36.4248,36.3474,36.4248,30000.0
2013-06-14 14:25:00,47.09,47.09,47.03,47.03,28800.0,36.4248,36.4248,36.3784,36.3784,28800.0
2013-06-14 14:30:00,47.03,47.04,46.98,46.98,20000.0,36.3784,36.3861,36.3397,36.3397,20000.0
2013-06-14 14:35:00,46.98,47.01,46.97,47.01,35400.0,36.3397,36.3629,36.332,36.3629,35400.0
2013-06-14 14:40:00,47.0,47.02,46.97,46.98,17000.0,36.3552,36.3706,36.332,36.3397,17000.0
2013-06-14 14:45:00,46.98,46.99,46.95,46.95,24700.0,36.3397,36.3474,36.3165,36.3165,24700.0
2013-06-14 14:50:00,46.95,46.97,46.91,46.92,32700.0,36.3165,36.332,36.2856,36.2933,32700.0
2013-06-14 14:55:00,46.92,46.94,46.83,46.85,52600.0,36.2933,36.3088,36.2237,36.2391,52600.0
2013-06-14 15:00:00,46.85,46.98,46.85,46.97,21000.0,36.2391,36.3397,36.2391,36.332,21000.0
2013-06-14 15:05:00,46.98,46.99,46.96,46.97,30000.0,36.3397,36.3474,36.3242,36.332,30000.0
2013-06-14 15:10:00,46.96,46.96,46.93,46.95,31700.0,36.3242,36.3242,36.301,36.3165,31700.0
2013-06-14 15:15:00,46.95,47.01,46.95,46.99,42000.0,36.3165,36.3629,36.3165,36.3474,42000.0
2013-06-14 15:20:00,47.0,47.03,46.98,46.98,41900.0,36.3552,36.3784,36.3397,36.3397,41900.0
2013-06-14 15:25:00,46.99,47.0,46.9,46.91,42000.0,36.3474,36.3552,36.2778,36.2856,42000.0
2013-06-14 15:30:00,46.91,46.96,46.9,46.9,45600.0,36.2856,36.3242,36.2778,36.2778,45600.0
2013-06-14 15:35:00,46.9,46.94,46.89,46.92,38500.0,36.2778,36.3088,36.2701,36.2933,38500.0
2013-06-14 15:40:00,46.92,46.93,46.83,46.84,55100.0,36.2933,36.301,36.2237,36.2314,55100.0
2013-06-14 15:45:00,46.83,46.88,46.77,46.86,63400.0,36.2237,36.2623,36.1773,36.2469,63400.0
2013-06-14 15:50:00,46.86,46.89,46.85,46.89,54900.0,36.2469,36.2701,36.2391,36.2701,54900.0
2013-06-14 15:55:00,46.88,46.9,46.84,46.85,129700.0,36.2623,36.2778,36.2314,36.2391,129700.0
2013-06-17 09:30:00,47.09,47.34,47.05,47.24,47200.0,36.4248,36.6182,36.3938,36.5408,47200.0
2013-06-17 09:35:00,47.24,47.37,47.22,47.35,46700.0,36.5408,36.6414,36.5253,36.6259,46700.0
2013-06-17 09:40:00,47.35,47.48,47.35,47.45,37500.0,36.6259,36.7265,36.6259,36.7033,37500.0
2013-06-17 09:45:00,47.49,47.56,47.43,47.55,45500.0,36.7342,36.7883,36.6878,36.7806,45500.0
2013-06-17 09:50:00,47.56,47.58,47.47,47.52,45600.0,36.7883,36.8038,36.7187,36.7574,45600.0
2013-06-17 09:55:00,47.53,47.54,47.41,47.49,57600.0,36.7651,36.7729,36.6723,36.7342,57600.0
2013-06-17 10:00:00,47.52,47.56,47.49,47.52,23100.0,36.7574,36.7883,36.7342,36.7574,23100.0
2013-06-17 10:05:00,47.52,47.54,47.46,47.48,23800.0,36.7574,36.7729,36.711,36.7265,23800.0
2013-06-17 10:10:00,47.49,47.55,47.46,47.52,26200.0,36.7342,36.7806,36.711,36.7574,26200.0
2013-06-17 10:15:00,47.53,47.55,47.48,47.52,15600.0,36.7651,36.7806,36.7265,36.7574,15600.0
2013-06-17 10:20:00,47.52,47.56,47.51,47.52,14100.0,36.7574,36.7883,36.7497,36.7574,14100.0
2013-06-17 10:25:00,47.52,47.53,47.49,47.52,11100.0,36.7574,36.7651,36.7342,36.7574,11100.0
2013-06-17 10:30:00,47.52,47.55,47.5,47.53,21500.0,36.7574,36.7806,36.7419,36.7651,21500.0
2013-06-17 10:35:00,47.53,47.53,47.46,47.46,16300.0,36.7651,36.7651,36.711,36.711,16300.0
2013-06-17 10:40:00,47.46,47.47,47.42,47.44,22500.0,36.711,36.7187,36.68,36.6955,22500.0
2013-06-17 10:45:00,47.45,47.5,47.45,47.47,13100.0,36.7033,36.7419,36.7033,36.7187,13100.0
2013-06-17 10:50:00,47.47,47.48,47.44,47.46,9400.0,36.7187,36.7265,36.6955,36.711,9400.0
2013-06-17 10:55:00,47.46,47.5,47.46,47.49,23800.0,36.711,36.7419,36.711,36.7342,23800.0
2013-06-17 11:00:00,47.47,47.47,47.42,47.44,27000.0,36.7187,36.7187,36.68,36.6955,27000.0
2013-06-17 11:05:00,47.44,47.47,47.42,47.47,13900.0,36.6955,36.7187,36.68,36.7187,13900.0
2013-06-17 11:10:00,47.48,47.52,47.48,47.49,17500.0,36.7265,36.7574,36.7265,36.7342,17500.0
2013-06-17 11:15:00,47.48,47.49,47.43,47.43,15500.0,36.7265,36.7342,36.6878,36.6878,15500.0
2013-06-17 11:20:00,47.43,47.44,47.41,47.43,20500.0,36.6878,36.6955,36.6723,36.6878,20500.0
2013-06-17 11:25:00,47.43,47.47,47.42,47.45,11400.0,36.6878,36.7187,36.68,36.7033,11400.0
2013-06-17 11:30:00,47.46,47.47,47.44,47.46,10700.0,36.711,36.7187,36.6955,36.711,10700.0
2013-06-17 11:35:00,47.47,47.48,47.42,47.42,15700.0,36.7187,36.7265,36.68,36.68,15700.0
2013-06-17 11:40:00,47.42,47.44,47.41,47.42,10900.0,36.68,36.6955,36.6723,36.68,10900.0
2013-06-17 11:45:00,47.43,47.43,47.38,47.39,15400.0,36.6878,36.6878,36.6491,36.6568,15400.0
2013-06-17 11:50:00,47.39,47.44,47.37,47.44,21700.0,36.6568,36.6955,36.6414,36.6955,21700.0
2013-06-17 11:55:00,47.43,47.43,47.4,47.41,7500.0,36.6878,36.6878,36.6646,36.6723,7500.0
2013-06-17 12:00:00,47.41,47.42,47.38,47.41,10000.0,36.6723,36.68,36.6491,36.6723,10000.0
2013-06-17 12:05:00,47.4,47.41,47.33,47.35,8400.0,36.6646,36.6723,36.6104,36.6259,8400.0
2013-06-17 12:10:00,47.34,47.34,47.32,47.33,3100.0,36.6182,36.6182,36.6027,36.6104,3100.0
2013-06-17 12:15:00,47.33,47.33,47.31,47.32,11100.0,36.6104,36.6104,36.595,36.6027,11100.0
2013-06-17 12:20:00,47.33,47.37,47.33,47.36,8400.0,36.6104,36.6414,36.6104,36.6336,8400.0
2013-06-17 12:25:00,47.35,47.37,47.35,47.36,4400.0,36.6259,36.6414,36.6259,36.6336,4400.0
2013-06-17 12:30:00,47.35,47.41,47.35,47.4,22200.0,36.6259,36.6723,36.6259,36.6646,22200.0
2013-06-17 12:35:00,47.4,47.43,47.4,47.43,12600.0,36.6646,36.6878,36.6646,36.6878,12600.0
2013-06-17 12:40:00,47.42,47.46,47.42,47.46,21800.0,36.68,36.711,36.68,36.711,21800.0
2013-06-17 12:45:00,47.45,47.46,47.44,47.45,37800.0,36.7033,36.711,36.6955,36.7033,37800.0
2013-06-17 12:50:00,47.45,47.46,47.42,47.43,16600.0,36.7033,36.711,36.68,36.6878,16600.0
2013-06-17 12:55:00,47.43,47.43,47.39,47.41,27400.0,36.6878,36.6878,36.6568,36.6723,27400.0
2013-06-17 13:00:00,47.4,47.42,47.4,47.4,12500.0,36.6646,36.68,36.6646,36.6646,12500.0
2013-06-17 13:05:00,47.41,47.44,47.41,47.42,13700.0,36.6723,36.6955,36.6723,36.68,13700.0
2013-06-17 13:10:00,47.42,47.47,47.42,47.45,20200.0,36.68,36.7187,36.68,36.7033,20200.0
2013-06-17 13:15:00,47.45,47.46,47.44,47.45,13200.0,36.7033,36.711,36.6955,36.7033,13200.0
2013-06-17 13:20:00,47.45,47.51,47.43,47.51,19800.0,36.7033,36.7497,36.6878,36.7497,19800.0
2013-06-17 13:25:00,47.5,47.55,47.5,47.53,11300.0,36.7419,36.7806,36.7419,36.7651,11300.0
2013-06-17 13:30:00,47.53,47.62,47.52,47.62,53700.0,36.7651,36.8347,36.7574,36.8347,53700.0
2013-06-17 13:35:00,47.61,47.63,47.61,47.62,28100.0,36.827,36.8425,36.827,36.8347,28100.0
2013-06-17 13:40:00,47.62,47.62,47.59,47.6,9100.0,36.8347,36.8347,36.8115,36.8193,9100.0
2013-06-17 13:45:00,47.61,47.63,47.59,47.62,23100.0,36.827,36.8425,36.8115,36.8347,23100.0
2013-06-17 13:50:00,47.63,47.66,47.59,47.61,26100.0,36.8425,36.8657,36.8115,36.827,26100.0
2013-06-17 13:55:00,47.6,47.65,47.59,47.62,32000.0,36.8193,36.858,36.8115,36.8347,32000.0
2013-06-17 14:00:00,47.62,47.63,47.59,47.59,25800.0,36.8347,36.8425,36.8115,36.8115,25800.0
2013-06-17 14:05:00,47.59,47.59,47.48,47.5,40400.0,36.8115,36.8115,36.7265,36.7419,40400.0
2013-06-17 14:10:00,47.49,47.57,47.43,47.56,32300.0,36.7342,36.7961,36.6878,36.7883,32300.0
2013-06-17 14:15:00,47.55,47.6,47.52,47.52,38100.0,36.7806,36.8193,36.7574,36.7574,38100.0
2013-06-17 14:20:00,47.53,47.55,47.46,47.46,16900.0,36.7651,36.7806,36.711,36.711,16900.0
2013-06-17 14:25:00,47.45,47.45,47.35,47.41,25300.0,36.7033,36.7033,36.6259,36.6723,25300.0
2013-06-17 14:30:00,47.42,47.44,47.36,47.44,13900.0,36.68,36.6955,36.6336,36.6955,13900.0
2013-06-17 14:35:00,47.44,47.46,47.42,47.42,16600.0,36.6955,36.711,36.68,36.68,16600.0
2013-06-17 14:40:00,47.43,47.44,47.38,47.38,18100.0,36.6878,36.6955,36.6491,36.6491,18100.0
2013-06-17 14:45:00,47.38,47.39,47.27,47.28,27200.0,36.6491,36.6568,36.564,36.5718,27200.0
2013-06-17 14:50:00,47.28,47.29,47.23,47.29,31000.0,36.5718,36.5795,36.5331,36.5795,31000.0
2013-06-17 14:55:00,47.29,47.29,47.22,47.24,23100.0,36.5795,36.5795,36.5253,36.5408,23100.0
2013-06-17 15:00:00,47.24,47.34,47.22,47.34,34100.0,36.5408,36.6182,36.5253,36.6182,34100.0
2013-06-17 15:05:00,47.34,47.36,47.27,47.34,23800.0,36.6182,36.6336,36.564,36.6182,23800.0
2013-06-17 15:10:00,47.34,47.34,47.24,47.25,41700.0,36.6182,36.6182,36.5408,36.5485,41700.0
2013-06-17 15:15:00,47.24,47.28,47.22,47.27,33200.0,36.5408,36.5718,36.5253,36.564,33200.0
2013-06-17 15:20:00,47.27,47.29,47.23,47.29,32400.0,36.564,36.5795,36.5331,36.5795,32400.0
2013-06-17 15:25:00,47.29,47.35,47.29,47.35,32100.0,36.5795,36.6259,36.5795,36.6259,32100.0
2013-06-17 15:30:00,47.35,47.45,47.34,47.45,30500.0,36.6259,36.7033,36.6182,36.7033,30500.0
2013-06-17 15:35:00,47.45,47.52,47.44,47.5,33500.0,36.7033,36.7574,36.6955,36.7419,33500.0
2013-06-17 15:40:00,47.5,47.53,47.47,47.5,32500.0,36.7419,36.7651,36.7187,36.7419,32500.0
2013-06-17 15:45:00,47.49,47.51,47.45,47.45,58400.0,36.7342,36.7497,36.7033,36.7033,58400.0
2013-06-17 15:50:00,47.45,47.46,47.4,47.42,61400.0,36.7033,36.711,36.6646,36.68,61400.0
2013-06-17 15:55:00,47.42,47.45,47.38,47.44,165400.0,36.68,36.7033,36.6491,36.6955,165400.0
2013-06-18 09:30:00,47.64,47.65,47.5,47.52,78000.0,36.8502,36.858,36.7419,36.7574,78000.0
2013-06-18 09:35:00,47.48,47.53,47.37,47.44,62600.0,36.7265,36.7651,36.6414,36.6955,62600.0
2013-06-18 09:40:00,47.44,47.44,47.27,47.32,38600.0,36.6955,36.6955,36.564,36.6027,38600.0
2013-06-18 09:45:00,47.32,47.4,47.3,47.38,34100.0,36.6027,36.6646,36.5872,36.6491,34100.0
2013-06-18 09:50:00,47.38,47.51,47.37,47.51,32800.0,36.6491,36.7497,36.6414,36.7497,32800.0
2013-06-18 09:55:00,47.51,47.54,47.4,47.4,20800.0,36.7497,36.7729,36.6646,36.6646,20800.0
2013-06-18 10:00:00,47.38,47.39,47.33,47.38,23100.0,36.6491,36.6568,36.6104,36.6491,23100.0
2013-06-18 10:05:00,47.38,47.45,47.38,47.45,45800.0,36.6491,36.7033,36.6491,36.7033,45800.0
2013-06-18 10:10:00,47.45,47.48,47.43,47.44,35800.0,36.7033,36.7265,36.6878,36.6955,35800.0
2013-06-18 10:15:00,47.44,47.46,47.41,47.44,24500.0,36.6955,36.711,36.6723,36.6955,24500.0
2013-06-18 10:20:00,47.45,47.47,47.38,47.39,47000.0,36.7033,36.7187,36.6491,36.6568,47000.0
2013-06-18 10:25:00,47.39,47.41,47.37,47.38,20800.0,36.6568,36.6723,36.6414,36.6491,20800.0
2013-06-18 10:30:00,47.37,47.43,47.37,47.38,15000.0,36.6414,36.6878,36.6414,36.6491,15000.0
2013-06-18 10:35:00,47.39,47.44,47.38,47.4,27400.0,36.6568,36.6955,36.6491,36.6646,27400.0
2013-06-18 10:40:00,47.4,47.41,47.33,47.36,31300.0,36.6646,36.6723,36.6104,36.6336,31300.0
2013-06-18 10:45:00,47.36,47.37,47.3,47.3,34600.0,36.6336,36.6414,36.5872,36.5872,34600.0
2013-06-18 10:50:00,47.3,47.34,47.3,47.33,23700.0,36.5872,36.6182,36.5872,36.6104,23700.0
2013-06-18 10:55:00,47.34,47.34,47.29,47.3,29300.0,36.6182,36.6182,36.5795,36.5872,29300.0
2013-06-18 11:00:00,47.3,47.33,47.27,47.32,23700.0,36.5872,36.6104,36.564,36.6027,23700.0
2013-06-18 11:05:00,47.32,47.33,47.3,47.31,18500.0,36.6027,36.6104,36.5872,36.595,18500.0
2013-06-18 11:10:00,47.31,47.33,47.3,47.32,17500.0,36.595,36.6104,36.5872,36.6027,17500.0
2013-06-18 11:15:00,47.32,47.34,47.31,47.34,20600.0,36.6027,36.6182,36.595,36.6182,20600.0
2013-06-18 11:20:00,47.35,47.39,47.35,47.37,13300.0,36.6259,36.6568,36.6259,36.6414,13300.0
2013-06-18 11:25:00,47.37,47.43,47.37,47.41,29900.0,36.6414,36.6878,36.6414,36.6723,29900.0
2013-06-18 11:30:00,47.41,47.48,47.41,47.48,14800.0,36.6723,36.7265,36.6723,36.7265,14800.0
2013-06-18 11:35:00,47.49,47.51,47.45,47.45,33000.0,36.7342,36.7497,36.7033,36.7033,33000.0
2013-06-18 11:40:00,47.46,47.58,47.45,47.52,45300.0,36.711,36.8038,36.7033,36.7574,45300.0
2013-06-18 11:45:00,47.52,47.53,47.48,47.48,11400.0,36.7574,36.7651,36.7265,36.7265,11400.0
2013-06-18 11:50:00,47.47,47.47,47.44,47.45,12800.0,36.7187,36.7187,36.6955,36.7033,12800.0
2013-06-18 11:55:00,47.45,47.45,47.41,47.41,23200.0,36.7033,36.7033,36.6723,36.6723,23200.0
2013-06-18 12:00:00,47.41,47.44,47.41,47.44,8500.0,36.6723,36.6955,36.6723,36.6955,8500.0
2013-06-18 12:05:00,47.44,47.44,47.41,47.44,9900.0,36.6955,36.6955,36.6723,36.6955,9900.0
2013-06-18 12:10:00,47.44,47.45,47.41,47.45,13000.0,36.6955,36.7033,36.6723,36.7033,13000.0
2013-06-18 12:15:00,47.45,47.5,47.45,47.5,21200.0,36.7033,36.7419,36.7033,36.7419,21200.0
2013-06-18 12:20:00,47.5,47.54,47.49,47.53,16600.0,36.7419,36.7729,36.7342,36.7651,16600.0
2013-06-18 12:25:00,47.52,47.54,47.52,47.53,13500.0,36.7574,36.7729,36.7574,36.7651,13500.0
2013-06-18 12:30:00,47.52,47.53,47.5,47.5,11300.0,36.7574,36.7651,36.7419,36.7419,11300.0
2013-06-18 12:35:00,47.5,47.51,47.5,47.5,10800.0,36.7419,36.7497,36.7419,36.7419,10800.0
2013-06-18 12:40:00,47.51,47.54,47.5,47.53,21500.0,36.7497,36.7729,36.7419,36.7651,21500.0
2013-06-18 12:45:00,47.53,47.54,47.5,47.5,13000.0,36.7651,36.7729,36.7419,36.7419,13000.0
2013-06-18 12:50:00,47.5,47.56,47.5,47.55,11700.0,36.7419,36.7883,36.7419,36.7806,11700.0
2013-06-18 12:55:00,47.56,47.6,47.55,47.6,18700.0,36.7883,36.8193,36.7806,36.8193,18700.0
2013-06-18 13:00:00,47.6,47.61,47.52,47.55,33300.0,36.8193,36.827,36.7574,36.7806,33300.0
2013-06-18 13:05:00,47.54,47.55,47.5,47.5,24400.0,36.7729,36.7806,36.7419,36.7419,24400.0
2013-06-18 13:10:00,47.5,47.52,47.5,47.52,18700.0,36.7419,36.7574,36.7419,36.7574,18700.0
2013-06-18 13:15:00,47.52,47.53,47.48,47.53,12600.0,36.7574,36.7651,36.7265,36.7651,12600.0
2013-06-18 13:20:00,47.53,47.55,47.5,47.55,25100.0,36.7651,36.7806,36.7419,36.7806,25100.0
2013-06-18 13:25:00,47.55,47.56,47.52,47.54,28000.0,36.7806,36.7883,36.7574,36.7729,28000.0
2013-06-18 13:30:00,47.54,47.54,47.47,47.47,19400.0,36.7729,36.7729,36.7187,36.7187,19400.0
2013-06-18 13:35:00,47.46,47.51,47.46,47.49,31300.0,36.711,36.7497,36.711,36.7342,31300.0
2013-06-18 13:40:00,47.5,47.59,47.5,47.59,23300.0,36.7419,36.8115,36.7419,36.8115,23300.0
2013-06-18 13:45:00,47.59,47.65,47.58,47.63,20700.0,36.8115,36.858,36.8038,36.8425,20700.0
2013-06-18 13:50:00,47.63,47.64,47.61,47.61,23700.0,36.8425,36.8502,36.827,36.827,23700.0
2013-06-18 13:55:00,47.62,47.62,47.59,47.62,13700.0,36.8347,36.8347,36.8115,36.8347,13700.0
2013-06-18 14:00:00,47.63,47.63,47.57,47.63,17900.0,36.8425,36.8425,36.7961,36.8425,17900.0
2013-06-18 14:05:00,47.63,47.67,47.63,47.65,12300.0,36.8425,36.8734,36.8425,36.858,12300.0
2013-06-18 14:10:00,47.64,47.69,47.64,47.68,11500.0,36.8502,36.8889,36.8502,36.8812,11500.0
2013-06-18 14:15:00,47.67,47.73,47.66,47.67,33900.0,36.8734,36.9198,36.8657,36.8734,33900.0
2013-06-18 14:20:00,47.67,47.68,47.66,47.67,9700.0,36.8734,36.8812,36.8657,36.8734,9700.0
2013-06-18 14:25:00,47.67,47.69,47.63,47.65,23200.0,36.8734,36.8889,36.8425,36.858,23200.0
2013-06-18 14:30:00,47.65,47.67,47.64,47.67,10400.0,36.858,36.8734,36.8502,36.8734,10400.0
2013-06-18 14:35:00,47.67,47.68,47.64,47.64,8800.0,36.8734,36.8812,36.8502,36.8502,8800.0
2013-06-18 14:40:00,47.64,47.67,47.64,47.65,13300.0,36.8502,36.8734,36.8502,36.858,13300.0
2013-06-18 14:45:00,47.65,47.71,47.65,47.71,23300.0,36.858,36.9044,36.858,36.9044,23300.0
2013-06-18 14:50:00,47.71,47.71,47.66,47.68,11200.0,36.9044,36.9044,36.8657,36.8812,11200.0
2013-06-18 14:55:00,47.69,47.7,47.68,47.7,7600.0,36.8889,36.8966,36.8812,36.8966,7600.0
2013-06-18 15:00:00,47.69,47.7,47.66,47.68,11900.0,36.8889,36.8966,36.8657,36.8812,11900.0
2013-06-18 15:05:00,47.68,47.68,47.65,47.67,12100.0,36.8812,36.8812,36.858,36.8734,12100.0
2013-06-18 15:10:00,47.66,47.68,47.61,47.64,19600.0,36.8657,36.8812,36.827,36.8502,19600.0
2013-06-18 15:15:00,47.64,47.66,47.63,47.65,28700.0,36.8502,36.8657,36.8425,36.858,28700.0
2013-06-18 15:20:00,47.65,47.69,47.64,47.69,25400.0,36.858,36.8889,36.8502,36.8889,25400.0
2013-06-18 15:25:00,47.68,47.7,47.65,47.68,21800.0,36.8812,36.8966,36.858,36.8812,21800.0
2013-06-18 15:30:00,47.69,47.69,47.64,47.66,25200.0,36.8889,36.8889,36.8502,36.8657,25200.0
2013-06-18 15:35:00,47.65,47.66,47.63,47.64,22200.0,36.858,36.8657,36.8425,36.8502,22200.0
2013-06-18 15:40:00,47.65,47.67,47.63,47.63,21900.0,36.858,36.8734,36.8425,36.8425,21900.0
2013-06-18 15:45:00,47.63,47.65,47.6,47.6,34600.0,36.8425,36.858,36.8193,36.8193,34600.0
2013-06-18 15:50:00,47.6,47.61,47.58,47.59,34000.0,36.8193,36.827,36.8038,36.8115,34000.0
2013-06-18 15:55:00,47.6,47.67,47.58,47.67,98600.0,36.8193,36.8734,36.8038,36.8734,98600.0
2013-06-19 09:30:00,47.61,47.69,47.54,47.54,28800.0,36.827,36.8889,36.7729,36.7729,28800.0
2013-06-19 09:35:00,47.54,47.55,47.29,47.33,76400.0,36.7729,36.7806,36.5795,36.6104,76400.0
2013-06-19 09:40:00,47.33,47.36,47.23,47.32,28600.0,36.6104,36.6336,36.5331,36.6027,28600.0
2013-06-19 09:45:00,47.33,47.45,47.33,47.44,64600.0,36.6104,36.7033,36.6104,36.6955,64600.0
2013-06-19 09:50:00,47.45,47.45,47.37,47.4,46900.0,36.7033,36.7033,36.6414,36.6646,46900.0
2013-06-19 09:55:00,47.41,47.58,47.41,47.55,30500.0,36.6723,36.8038,36.6723,36.7806,30500.0
2013-06-19 10:00:00,47.55,47.59,47.45,47.54,29300.0,36.7806,36.8115,36.7033,36.7729,29300.0
2013-06-19 10:05:00,47.54,47.6,47.54,47.57,25400.0,36.7729,36.8193,36.7729,36.7961,25400.0
2013-06-19 10:10:00,47.55,47.56,47.48,47.52,40900.0,36.7806,36.7883,36.7265,36.7574,40900.0
2013-06-19 10:15:00,47.52,47.61,47.52,47.59,32500.0,36.7574,36.827,36.7574,36.8115,32500.0
2013-06-19 10:20:00,47.59,47.74,47.59,47.69,38000.0,36.8115,36.9276,36.8115,36.8889,38000.0
2013-06-19 10:25:00,47.69,47.77,47.68,47.72,27400.0,36.8889,36.9508,36.8812,36.9121,27400.0
2013-06-19 10:30:00,47.73,47.75,47.71,47.75,24100.0,36.9198,36.9353,36.9044,36.9353,24100.0
2013-06-19 10:35:00,47.75,47.83,47.71,47.82,40600.0,36.9353,36.9972,36.9044,36.9895,40600.0
2013-06-19 10:40:00,47.82,47.84,47.75,47.83,25700.0,36.9895,37.0049,36.9353,36.9972,25700.0
2013-06-19 10:45:00,47.84,47.84,47.73,47.75,17800.0,37.0049,37.0049,36.9198,36.9353,17800.0
2013-06-19 10:50:00,47.76,47.76,47.7,47.71,23300.0,36.943,36.943,36.8966,36.9044,23300.0
2013-06-19 10:55:00,47.72,47.76,47.7,47.73,29300.0,36.9121,36.943,36.8966,36.9198,29300.0
2013-06-19 11:00:00,47.74,47.78,47.74,47.74,21800.0,36.9276,36.9585,36.9276,36.9276,21800.0
2013-06-19 11:05:00,47.74,47.77,47.72,47.75,19700.0,36.9276,36.9508,36.9121,36.9353,19700.0
2013-06-19 11:10:00,47.75,47.83,47.74,47.79,22500.0,36.9353,36.9972,36.9276,36.9662,22500.0
2013-06-19 11:15:00,47.79,47.84,47.79,47.8,15300.0,36.9662,37.0049,36.9662,36.974,15300.0
2013-06-19 11:20:00,47.8,47.8,47.71,47.71,19900.0,36.974,36.974,36.9044,36.9044,19900.0
2013-06-19 11:25:00,47.72,47.72,47.67,47.71,15600.0,36.9121,36.9121,36.8734,36.9044,15600.0
2013-06-19 11:30:00,47.7,47.75,47.69,47.75,24900.0,36.8966,36.9353,36.8889,36.9353,24900.0
2013-06-19 11:35:00,47.75,47.78,47.72,47.76,19500.0,36.9353,36.9585,36.9121,36.943,19500.0
2013-06-19 11:40:00,47.76,47.81,47.76,47.78,21300.0,36.943,36.9817,36.943,36.9585,21300.0
2013-06-19 11:45:00,47.78,47.79,47.73,47.76,16100.0,36.9585,36.9662,36.9198,36.943,16100.0
2013-06-19 11:50:00,47.76,47.78,47.75,47.77,12400.0,36.943,36.9585,36.9353,36.9508,12400.0
2013-06-19 11:55:00,47.76,47.76,47.72,47.72,12400.0,36.943,36.943,36.9121,36.9121,12400.0
2013-06-19 12:00:00,47.71,47.73,47.68,47.72,15100.0,36.9044,36.9198,36.8812,36.9121,15100.0
2013-06-19 12:05:00,47.72,47.75,47.69,47.69,12200.0,36.9121,36.9353,36.8889,36.8889,12200.0
2013-06-19 12:10:00,47.69,47.72,47.68,47.72,13400.0,36.8889,36.9121,36.8812,36.9121,13400.0
2013-06-19 12:15:00,47.72,47.73,47.69,47.7,8900.0,36.9121,36.9198,36.8889,36.8966,8900.0
2013-06-19 12:20:00,47.7,47.72,47.7,47.71,12800.0,36.8966,36.9121,36.8966,36.9044,12800.0
2013-06-19 12:25:00,47.71,47.72,47.66,47.72,16700.0,36.9044,36.9121,36.8657,36.9121,16700.0
2013-06-19 12:30:00,47.72,47.72,47.69,47.71,13500.0,36.9121,36.9121,36.8889,36.9044,13500.0
2013-06-19 12:35:00,47.71,47.72,47.67,47.7,12900.0,36.9044,36.9121,36.8734,36.8966,12900.0
2013-06-19 12:40:00,47.71,47.75,47.71,47.73,16700.0,36.9044,36.9353,36.9044,36.9198,16700.0
2013-06-19 12:45:00,47.73,47.77,47.73,47.75,14700.0,36.9198,36.9508,36.9198,36.9353,14700.0
2013-06-19 12:50:00,47.75,47.77,47.74,47.77,13300.0,36.9353,36.9508,36.9276,36.9508,13300.0
2013-06-19 12:55:00,47.77,47.78,47.76,47.76,12500.0,36.9508,36.9585,36.943,36.943,12500.0
2013-06-19 13:00:00,47.75,47.76,47.71,47.71,13900.0,36.9353,36.943,36.9044,36.9044,13900.0
2013-06-19 13:05:00,47.72,47.76,47.72,47.76,14300.0,36.9121,36.943,36.9121,36.943,14300.0
2013-06-19 13:10:00,47.76,47.8,47.76,47.79,22800.0,36.943,36.974,36.943,36.9662,22800.0
2013-06-19 13:15:00,47.79,47.85,47.79,47.82,26400.0,36.9662,37.0127,36.9662,36.9895,26400.0
2013-06-19 13:20:00,47.82,47.83,47.81,47.81,9900.0,36.9895,36.9972,36.9817,36.9817,9900.0
2013-06-19 13:25:00,47.82,47.84,47.81,47.82,17400.0,36.9895,37.0049,36.9817,36.9895,17400.0
2013-06-19 13:30:00,47.82,47.83,47.81,47.81,25300.0,36.9895,36.9972,36.9817,36.9817,25300.0
2013-06-19 13:35:00,47.81,47.82,47.78,47.78,27800.0,36.9817,36.9895,36.9585,36.9585,27800.0
2013-06-19 13:40:00,47.78,47.79,47.78,47.79,8000.0,36.9585,36.9662,36.9585,36.9662,8000.0
2013-06-19 13:45:00,47.79,47.82,47.78,47.81,25900.0,36.9662,36.9895,36.9585,36.9817,25900.0
2013-06-19 13:50:00,47.82,47.85,47.82,47.84,13200.0,36.9895,37.0127,36.9895,37.0049,13200.0
2013-06-19 13:55:00,47.84,47.88,47.84,47.88,22200.0,37.0049,37.0359,37.0049,37.0359,22200.0
2013-06-19 14:00:00,47.88,47.92,47.58,47.59,65800.0,37.0359,37.0668,36.8038,36.8115,65800.0
2013-06-19 14:05:00,47.59,47.7,47.58,47.7,39000.0,36.8115,36.8966,36.8038,36.8966,39000.0
2013-06-19 14:10:00,47.68,47.82,47.55,47.75,77400.0,36.8812,36.9895,36.7806,36.9353,77400.0
2013-06-19 14:15:00,47.73,47.78,47.71,47.73,75400.0,36.9198,36.9585,36.9044,36.9198,75400.0
2013-06-19 14:20:00,47.72,47.76,47.61,47.63,62700.0,36.9121,36.943,36.827,36.8425,62700.0
2013-06-19 14:25:00,47.63,47.8,47.58,47.78,53300.0,36.8425,36.974,36.8038,36.9585,53300.0
2013-06-19 14:30:00,47.78,47.78,47.62,47.67,83600.0,36.9585,36.9585,36.8347,36.8734,83600.0
2013-06-19 14:35:00,47.67,47.89,47.64,47.77,110800.0,36.8734,37.0436,36.8502,36.9508,110800.0
2013-06-19 14:40:00,47.77,47.87,47.73,47.81,51700.0,36.9508,37.0281,36.9198,36.9817,51700.0
2013-06-19 14:45:00,47.81,47.81,47.64,47.67,39800.0,36.9817,36.9817,36.8502,36.8734,39800.0
2013-06-19 14:50:00,47.67,47.67,47.56,47.58,65500.0,36.8734,36.8734,36.7883,36.8038,65500.0
2013-06-19 14:55:00,47.57,47.57,47.34,47.39,50200.0,36.7961,36.7961,36.6182,36.6568,50200.0
2013-06-19 15:00:00,47.38,47.49,47.34,47.46,42100.0,36.6491,36.7342,36.6182,36.711,42100.0
2013-06-19 15:05:00,47.45,47.48,47.33,47.36,45000.0,36.7033,36.7265,36.6104,36.6336,45000.0
2013-06-19 15:10:00,47.36,47.41,47.31,47.36,38800.0,36.6336,36.6723,36.595,36.6336,38800.0
2013-06-19 15:15:00,47.37,47.41,47.3,47.3,47700.0,36.6414,36.6723,36.5872,36.5872,47700.0
2013-06-19 15:20:00,47.3,47.39,47.28,47.38,51200.0,36.5872,36.6568,36.5718,36.6491,51200.0
2013-06-19 15:25:00,47.39,47.48,47.39,47.45,149100.0,36.6568,36.7265,36.6568,36.7033,149100.0
2013-06-19 15:30:00,47.45,47.46,47.33,47.33,74700.0,36.7033,36.711,36.6104,36.6104,74700.0
2013-06-19 15:35:00,47.34,47.43,47.34,47.38,62000.0,36.6182,36.6878,36.6182,36.6491,62000.0
2013-06-19 15:40:00,47.37,47.4,47.31,47.33,65000.0,36.6414,36.6646,36.595,36.6104,65000.0
2013-06-19 15:45:00,47.32,47.32,47.15,47.2,114100.0,36.6027,36.6027,36.4712,36.5099,114100.0
2013-06-19 15:50:00,47.2,47.2,47.08,47.18,148600.0,36.5099,36.5099,36.4171,36.4944,148600.0
2013-06-19 15:55:00,47.17,47.19,47.04,47.04,220700.0,36.4867,36.5021,36.3861,36.3861,220700.0
2013-06-20 09:30:00,46.74,47.02,46.59,47.0,140800.0,36.1541,36.3706,36.038,36.3552,140800.0
2013-06-20 09:35:00,46.98,47.1,46.98,47.08,105600.0,36.3397,36.4325,36.3397,36.4171,105600.0
2013-06-20 09:40:00,47.08,47.37,47.06,47.35,111400.0,36.4171,36.6414,36.4016,36.6259,111400.0
2013-06-20 09:45:00,47.36,47.62,47.36,47.58,113200.0,36.6336,36.8347,36.6336,36.8038,113200.0
2013-06-20 09:50:00,47.57,47.63,47.49,47.55,101900.0,36.7961,36.8425,36.7342,36.7806,101900.0
2013-06-20 09:55:00,47.56,47.65,47.52,47.6,79400.0,36.7883,36.858,36.7574,36.8193,79400.0
2013-06-20 10:00:00,47.6,47.81,47.56,47.63,123500.0,36.8193,36.9817,36.7883,36.8425,123500.0
2013-06-20 10:05:00,47.63,47.91,47.63,47.83,153300.0,36.8425,37.0591,36.8425,36.9972,153300.0
2013-06-20 10:10:00,47.83,47.84,47.65,47.78,171300.0,36.9972,37.0049,36.858,36.9585,171300.0
2013-06-20 10:15:00,47.78,47.84,47.7,47.83,111700.0,36.9585,37.0049,36.8966,36.9972,111700.0
2013-06-20 10:20:00,47.82,47.99,47.8,47.96,92700.0,36.9895,37.1209,36.974,37.0977,92700.0
2013-06-20 10:25:00,47.97,47.97,47.69,47.7,79900.0,37.1055,37.1055,36.8889,36.8966,79900.0
2013-06-20 10:30:00,47.69,47.69,47.51,47.51,63000.0,36.8889,36.8889,36.7497,36.7497,63000.0
2013-06-20 10:35:00,47.51,47.64,47.48,47.55,65800.0,36.7497,36.8502,36.7265,36.7806,65800.0
2013-06-20 10:40:00,47.55,47.62,47.49,47.55,57200.0,36.7806,36.8347,36.7342,36.7806,57200.0
2013-06-20 10:45:00,47.55,47.68,47.5,47.66,43800.0,36.7806,36.8812,36.7419,36.8657,43800.0
2013-06-20 10:50:00,47.65,47.7,47.57,47.58,50600.0,36.858,36.8966,36.7961,36.8038,50600.0
2013-06-20 10:55:00,47.58,47.58,47.45,47.48,58800.0,36.8038,36.8038,36.7033,36.7265,58800.0
2013-06-20 11:00:00,47.48,47.48,47.33,47.35,57800.0,36.7265,36.7265,36.6104,36.6259,57800.0
2013-06-20 11:05:00,47.36,47.39,47.33,47.35,72300.0,36.6336,36.6568,36.6104,36.6259,72300.0
2013-06-20 11:10:00,47.34,47.45,47.33,47.44,52700.0,36.6182,36.7033,36.6104,36.6955,52700.0
2013-06-20 11:15:00,47.44,47.47,47.37,47.41,64800.0,36.6955,36.7187,36.6414,36.6723,64800.0
2013-06-20 11:20:00,47.41,47.57,47.41,47.5,41000.0,36.6723,36.7961,36.6723,36.7419,41000.0
2013-06-20 11:25:00,47.51,47.56,47.48,47.51,35700.0,36.7497,36.7883,36.7265,36.7497,35700.0
2013-06-20 11:30:00,47.5,47.52,47.36,47.39,52500.0,36.7419,36.7574,36.6336,36.6568,52500.0
2013-06-20 11:35:00,47.4,47.5,47.39,47.5,43600.0,36.6646,36.7419,36.6568,36.7419,43600.0
2013-06-20 11:40:00,47.5,47.5,47.4,47.4,30000.0,36.7419,36.7419,36.6646,36.6646,30000.0
2013-06-20 11:45:00,47.39,47.4,47.34,47.4,47800.0,36.6568,36.6646,36.6182,36.6646,47800.0
2013-06-20 11:50:00,47.4,47.44,47.4,47.44,38200.0,36.6646,36.6955,36.6646,36.6955,38200.0
2013-06-20 11:55:00,47.44,47.45,47.4,47.4,39100.0,36.6955,36.7033,36.6646,36.6646,39100.0
2013-06-20 12:00:00,47.41,47.46,47.41,47.43,46700.0,36.6723,36.711,36.6723,36.6878,46700.0
2013-06-20 12:05:00,47.42,47.44,47.38,47.44,22900.0,36.68,36.6955,36.6491,36.6955,22900.0
2013-06-20 12:10:00,47.44,47.46,47.43,47.45,30700.0,36.6955,36.711,36.6878,36.7033,30700.0
2013-06-20 12:15:00,47.45,47.45,47.36,47.36,33400.0,36.7033,36.7033,36.6336,36.6336,33400.0
2013-06-20 12:20:00,47.37,47.37,47.33,47.36,25700.0,36.6414,36.6414,36.6104,36.6336,25700.0
2013-06-20 12:25:00,47.36,47.37,47.28,47.29,20500.0,36.6336,36.6414,36.5718,36.5795,20500.0
2013-06-20 12:30:00,47.29,47.37,47.26,47.28,48000.0,36.5795,36.6414,36.5563,36.5718,48000.0
2013-06-20 12:35:00,47.29,47.29,47.22,47.22,19000.0,36.5795,36.5795,36.5253,36.5253,19000.0
2013-06-20 12:40:00,47.21,47.26,47.2,47.25,22700.0,36.5176,36.5563,36.5099,36.5485,22700.0
2013-06-20 12:45:00,47.25,47.25,47.18,47.21,20200.0,36.5485,36.5485,36.4944,36.5176,20200.0
2013-06-20 12:50:00,47.2,47.25,47.19,47.2,31300.0,36.5099,36.5485,36.5021,36.5099,31300.0
2013-06-20 12:55:00,47.2,47.22,47.17,47.17,22600.0,36.5099,36.5253,36.4867,36.4867,22600.0
2013-06-20 13:00:00,47.16,47.2,47.14,47.15,36500.0,36.4789,36.5099,36.4635,36.4712,36500.0
2013-06-20 13:05:00,47.14,47.2,47.13,47.19,25600.0,36.4635,36.5099,36.4557,36.5021,25600.0
2013-06-20 13:10:00,47.18,47.2,47.16,47.16,23300.0,36.4944,36.5099,36.4789,36.4789,23300.0
2013-06-20 13:15:00,47.16,47.16,47.03,47.07,35400.0,36.4789,36.4789,36.3784,36.4093,35400.0
2013-06-20 13:20:00,47.06,47.1,47.03,47.09,25000.0,36.4016,36.4325,36.3784,36.4248,25000.0
2013-06-20 13:25:00,47.08,47.08,47.01,47.04,34100.0,36.4171,36.4171,36.3629,36.3861,34100.0
2013-06-20 13:30:00,47.04,47.11,47.02,47.11,36300.0,36.3861,36.4403,36.3706,36.4403,36300.0
2013-06-20 13:35:00,47.12,47.16,47.08,47.16,46800.0,36.448,36.4789,36.4171,36.4789,46800.0
2013-06-20 13:40:00,47.15,47.25,47.13,47.22,25700.0,36.4712,36.5485,36.4557,36.5253,25700.0
2013-06-20 13:45:00,47.23,47.25,47.16,47.22,46700.0,36.5331,36.5485,36.4789,36.5253,46700.0
2013-06-20 13:50:00,47.22,47.29,47.21,47.25,106700.0,36.5253,36.5795,36.5176,36.5485,106700.0
2013-06-20 13:55:00,47.25,47.28,47.18,47.25,27300.0,36.5485,36.5718,36.4944,36.5485,27300.0
2013-06-20 14:00:00,47.24,47.25,47.16,47.21,55600.0,36.5408,36.5485,36.4789,36.5176,55600.0
2013-06-20 14:05:00,47.21,47.23,47.16,47.17,41700.0,36.5176,36.5331,36.4789,36.4867,41700.0
2013-06-20 14:10:00,47.18,47.18,47.04,47.1,66700.0,36.4944,36.4944,36.3861,36.4325,66700.0
2013-06-20 14:15:00,47.1,47.18,47.1,47.15,35400.0,36.4325,36.4944,36.4325,36.4712,35400.0
2013-06-20 14:20:00,47.15,47.15,47.01,47.13,102200.0,36.4712,36.4712,36.3629,36.4557,102200.0
2013-06-20 14:25:00,47.13,47.24,47.01,47.01,92700.0,36.4557,36.5408,36.3629,36.3629,92700.0
2013-06-20 14:30:00,47.02,47.06,46.99,47.01,46000.0,36.3706,36.4016,36.3474,36.3629,46000.0
2013-06-20 14:35:00,47.01,47.03,46.94,46.95,44700.0,36.3629,36.3784,36.3088,36.3165,44700.0
2013-06-20 14:40:00,46.95,47.05,46.95,47.03,35300.0,36.3165,36.3938,36.3165,36.3784,35300.0
2013-06-20 14:45:00,47.03,47.04,46.96,46.97,22200.0,36.3784,36.3861,36.3242,36.332,22200.0
2013-06-20 14:50:00,46.97,46.97,46.82,46.84,45300.0,36.332,36.332,36.2159,36.2314,45300.0
2013-06-20 14:55:00,46.84,46.85,46.76,46.76,54900.0,36.2314,36.2391,36.1695,36.1695,54900.0
2013-06-20 15:00:00,46.77,46.84,46.74,46.78,58700.0,36.1773,36.2314,36.1541,36.185,58700.0
2013-06-20 15:05:00,46.78,46.95,46.78,46.95,67800.0,36.185,36.3165,36.185,36.3165,67800.0
2013-06-20 15:10:00,46.94,46.94,46.84,46.85,39900.0,36.3088,36.3088,36.2314,36.2391,39900.0
2013-06-20 15:15:00,46.84,46.88,46.77,46.77,44500.0,36.2314,36.2623,36.1773,36.1773,44500.0
2013-06-20 15:20:00,46.77,46.8,46.68,46.71,58100.0,36.1773,36.2005,36.1076,36.1309,58100.0
2013-06-20 15:25:00,46.71,46.75,46.71,46.72,51300.0,36.1309,36.1618,36.1309,36.1386,51300.0
2013-06-20 15:30:00,46.72,46.75,46.62,46.62,78200.0,36.1386,36.1618,36.0612,36.0612,78200.0
2013-06-20 15:35:00,46.62,46.66,46.6,46.6,73100.0,36.0612,36.0922,36.0458,36.0458,73100.0
2013-06-20 15:40:00,46.61,46.66,46.59,46.62,96300.0,36.0535,36.0922,36.038,36.0612,96300.0
2013-06-20 15:45:00,46.61,46.62,46.47,46.54,161000.0,36.0535,36.0612,35.9452,35.9994,161000.0
2013-06-20 15:50:00,46.53,46.63,46.51,46.6,184300.0,35.9916,36.069,35.9761,36.0458,184300.0
2013-06-20 15:55:00,46.6,46.73,46.55,46.58,305700.0,36.0458,36.1463,36.0071,36.0303,305700.0
2013-06-21 09:30:00,46.96,47.04,46.9,46.9,631800.0,36.3242,36.3861,36.2778,36.2778,631800.0
2013-06-21 09:35:00,46.89,46.94,46.66,46.67,44000.0,36.2701,36.3088,36.0922,36.0999,44000.0
2013-06-21 09:40:00,46.66,46.78,46.5,46.75,162700.0,36.0922,36.185,35.9684,36.1618,162700.0
2013-06-21 09:45:00,46.76,46.97,46.72,46.88,89600.0,36.1695,36.332,36.1386,36.2623,89600.0
2013-06-21 09:50:00,46.86,46.86,46.71,46.8,87400.0,36.2469,36.2469,36.1309,36.2005,87400.0
2013-06-21 09:55:00,46.8,46.89,46.75,46.75,50800.0,36.2005,36.2701,36.1618,36.1618,50800.0
2013-06-21 10:00:00,46.76,46.91,46.72,46.85,69400.0,36.1695,36.2856,36.1386,36.2391,69400.0
2013-06-21 10:05:00,46.86,46.88,46.77,46.83,67700.0,36.2469,36.2623,36.1773,36.2237,67700.0
2013-06-21 10:10:00,46.83,46.95,46.8,46.93,93700.0,36.2237,36.3165,36.2005,36.301,93700.0
2013-06-21 10:15:00,46.93,46.95,46.86,46.94,84600.0,36.301,36.3165,36.2469,36.3088,84600.0
2013-06-21 10:20:00,46.95,47.01,46.93,46.96,74800.0,36.3165,36.3629,36.301,36.3242,74800.0
2013-06-21 10:25:00,46.96,47.05,46.94,47.02,98800.0,36.3242,36.3938,36.3088,36.3706,98800.0
2013-06-21 10:30:00,47.02,47.02,46.9,46.94,66200.0,36.3706,36.3706,36.2778,36.3088,66200.0
2013-06-21 10:35:00,46.94,47.0,46.88,46.97,68900.0,36.3088,36.3552,36.2623,36.332,68900.0
2013-06-21 10:40:00,46.96,46.97,46.91,46.95,41300.0,36.3242,36.332,36.2856,36.3165,41300.0
2013-06-21 10:45:00,46.96,47.04,46.95,47.04,41800.0,36.3242,36.3861,36.3165,36.3861,41800.0
2013-06-21 10:50:00,47.03,47.12,47.03,47.05,48600.0,36.3784,36.448,36.3784,36.3938,48600.0
2013-06-21 10:55:00,47.05,47.08,47.0,47.07,39800.0,36.3938,36.4171,36.3552,36.4093,39800.0
2013-06-21 11:00:00,47.06,47.11,46.99,46.99,41800.0,36.4016,36.4403,36.3474,36.3474,41800.0
2013-06-21 11:05:00,47.0,47.09,46.97,47.06,42900.0,36.3552,36.4248,36.332,36.4016,42900.0
2013-06-21 11:10:00,47.07,47.07,46.93,46.93,48500.0,36.4093,36.4093,36.301,36.301,48500.0
2013-06-21 11:15:00,46.92,47.03,46.91,47.03,45100.0,36.2933,36.3784,36.2856,36.3784,45100.0
2013-06-21 11:20:00,47.01,47.02,46.84,46.88,36500.0,36.3629,36.3706,36.2314,36.2623,36500.0
2013-06-21 11:25:00,46.87,46.88,46.75,46.8,92500.0,36.2546,36.2623,36.1618,36.2005,92500.0
2013-06-21 11:30:00,46.79,46.84,46.73,46.8,216500.0,36.1927,36.2314,36.1463,36.2005,216500.0
2013-06-21 11:35:00,46.8,46.91,46.8,46.84,56800.0,36.2005,36.2856,36.2005,36.2314,56800.0
2013-06-21 11:40:00,46.85,46.89,46.81,46.84,46100.0,36.2391,36.2701,36.2082,36.2314,46100.0
2013-06-21 11:45:00,46.84,46.89,46.8,46.83,36000.0,36.2314,36.2701,36.2005,36.2237,36000.0
2013-06-21 11:50:00,46.83,46.83,46.73,46.73,45700.0,36.2237,36.2237,36.1463,36.1463,45700.0
2013-06-21 11:55:00,46.73,46.83,46.7,46.75,144500.0,36.1463,36.2237,36.1231,36.1618,144500.0
2013-06-21 12:00:00,46.75,46.84,46.75,46.83,27700.0,36.1618,36.2314,36.1618,36.2237,27700.0
2013-06-21 12:05:00,46.83,46.85,46.79,46.79,30300.0,36.2237,36.2391,36.1927,36.1927,30300.0
2013-06-21 12:10:00,46.78,46.83,46.73,46.74,37400.0,36.185,36.2237,36.1463,36.1541,37400.0
2013-06-21 12:15:00,46.75,46.78,46.69,46.72,44400.0,36.1618,36.185,36.1154,36.1386,44400.0
2013-06-21 12:20:00,46.72,46.74,46.66,46.69,44300.0,36.1386,36.1541,36.0922,36.1154,44300.0
2013-06-21 12:25:00,46.69,46.82,46.69,46.82,67000.0,36.1154,36.2159,36.1154,36.2159,67000.0
2013-06-21 12:30:00,46.82,46.87,46.8,46.81,65400.0,36.2159,36.2546,36.2005,36.2082,65400.0
2013-06-21 12:35:00,46.81,46.83,46.77,46.77,59900.0,36.2082,36.2237,36.1773,36.1773,59900.0
2013-06-21 12:40:00,46.76,46.87,46.75,46.83,93300.0,36.1695,36.2546,36.1618,36.2237,93300.0
2013-06-21 12:45:00,46.83,47.01,46.82,47.01,117300.0,36.2237,36.3629,36.2159,36.3629,117300.0
2013-06-21 12:50:00,47.0,47.0,46.91,46.94,99800.0,36.3552,36.3552,36.2856,36.3088,99800.0
2013-06-21 12:55:00,46.94,47.13,46.91,47.1,112700.0,36.3088,36.4557,36.2856,36.4325,112700.0
2013-06-21 13:00:00,47.11,47.13,47.04,47.13,77300.0,36.4403,36.4557,36.3861,36.4557,77300.0
2013-06-21 13:05:00,47.13,47.31,47.13,47.3,130200.0,36.4557,36.595,36.4557,36.5872,130200.0
2013-06-21 13:10:00,47.3,47.33,47.26,47.3,59800.0,36.5872,36.6104,36.5563,36.5872,59800.0
2013-06-21 13:15:00,47.31,47.34,47.29,47.3,57500.0,36.595,36.6182,36.5795,36.5872,57500.0
2013-06-21 13:20:00,47.3,47.31,47.25,47.26,46900.0,36.5872,36.595,36.5485,36.5563,46900.0
2013-06-21 13:25:00,47.26,47.27,47.21,47.22,38200.0,36.5563,36.564,36.5176,36.5253,38200.0
2013-06-21 13:30:00,47.22,47.25,47.15,47.21,59400.0,36.5253,36.5485,36.4712,36.5176,59400.0
2013-06-21 13:35:00,47.21,47.23,47.14,47.14,23700.0,36.5176,36.5331,36.4635,36.4635,23700.0
2013-06-21 13:40:00,47.15,47.17,47.09,47.12,31700.0,36.4712,36.4867,36.4248,36.448,31700.0
2013-06-21 13:45:00,47.11,47.13,47.07,47.1,61700.0,36.4403,36.4557,36.4093,36.4325,61700.0
2013-06-21 13:50:00,47.1,47.11,47.05,47.06,62300.0,36.4325,36.4403,36.3938,36.4016,62300.0
2013-06-21 13:55:00,47.05,47.06,46.97,47.01,33400.0,36.3938,36.4016,36.332,36.3629,33400.0
2013-06-21 14:00:00,47.01,47.02,46.93,46.97,45100.0,36.3629,36.3706,36.301,36.332,45100.0
2013-06-21 14:05:00,46.97,46.97,46.87,46.91,41900.0,36.332,36.332,36.2546,36.2856,41900.0
2013-06-21 14:10:00,46.91,46.98,46.9,46.96,73700.0,36.2856,36.3397,36.2778,36.3242,73700.0
2013-06-21 14:15:00,46.95,47.02,46.95,47.02,46100.0,36.3165,36.3706,36.3165,36.3706,46100.0
2013-06-21 14:20:00,47.01,47.02,46.96,47.01,34300.0,36.3629,36.3706,36.3242,36.3629,34300.0
2013-06-21 14:25:00,47.0,47.07,46.97,47.05,71100.0,36.3552,36.4093,36.332,36.3938,71100.0
2013-06-21 14:30:00,47.04,47.06,47.0,47.02,56100.0,36.3861,36.4016,36.3552,36.3706,56100.0
2013-06-21 14:35:00,47.02,47.02,46.94,46.99,37300.0,36.3706,36.3706,36.3088,36.3474,37300.0
2013-06-21 14:40:00,46.99,46.99,46.89,46.91,30400.0,36.3474,36.3474,36.2701,36.2856,30400.0
2013-06-21 14:45:00,46.91,46.99,46.91,46.98,32600.0,36.2856,36.3474,36.2856,36.3397,32600.0
2013-06-21 14:50:00,46.98,47.02,46.96,46.97,46000.0,36.3397,36.3706,36.3242,36.332,46000.0
2013-06-21 14:55:00,46.97,47.02,46.92,47.0,55400.0,36.332,36.3706,36.2933,36.3552,55400.0
2013-06-21 15:00:00,47.0,47.02,46.96,47.0,30600.0,36.3552,36.3706,36.3242,36.3552,30600.0
2013-06-21 15:05:00,47.0,47.13,46.99,47.1,78700.0,36.3552,36.4557,36.3474,36.4325,78700.0
2013-06-21 15:10:00,47.11,47.21,47.11,47.18,85900.0,36.4403,36.5176,36.4403,36.4944,85900.0
2013-06-21 15:15:00,47.19,47.2,47.14,47.18,106300.0,36.5021,36.5099,36.4635,36.4944,106300.0
2013-06-21 15:20:00,47.18,47.31,47.17,47.31,67600.0,36.4944,36.595,36.4867,36.595,67600.0
2013-06-21 15:25:00,47.3,47.43,47.3,47.42,80900.0,36.5872,36.6878,36.5872,36.68,80900.0
2013-06-21 15:30:00,47.42,47.43,47.27,47.27,84800.0,36.68,36.6878,36.564,36.564,84800.0
2013-06-21 15:35:00,47.27,47.29,47.25,47.25,61100.0,36.564,36.5795,36.5485,36.5485,61100.0
2013-06-21 15:40:00,47.25,47.26,47.19,47.19,88300.0,36.5485,36.5563,36.5021,36.5021,88300.0
2013-06-21 15:45:00,47.2,47.27,47.17,47.26,172200.0,36.5099,36.564,36.4867,36.5563,172200.0
2013-06-21 15:50:00,47.25,47.26,47.17,47.22,149200.0,36.5485,36.5563,36.4867,36.5253,149200.0
2013-06-21 15:55:00,47.22,47.26,47.17,47.22,348400.0,36.5253,36.5563,36.4867,36.5253,348400.0
2013-06-24 09:30:00,46.68,46.84,46.56,46.83,78100.0,36.1076,36.2314,36.0148,36.2237,78100.0
2013-06-24 09:35:00,46.83,46.87,46.62,46.62,36000.0,36.2237,36.2546,36.0612,36.0612,36000.0
2013-06-24 09:40:00,46.62,46.81,46.57,46.79,41200.0,36.0612,36.2082,36.0226,36.1927,41200.0
2013-06-24 09:45:00,46.79,46.82,46.72,46.79,49300.0,36.1927,36.2159,36.1386,36.1927,49300.0
2013-06-24 09:50:00,46.79,46.79,46.61,46.62,40100.0,36.1927,36.1927,36.0535,36.0612,40100.0
2013-06-24 09:55:00,46.61,46.7,46.54,46.58,52900.0,36.0535,36.1231,35.9994,36.0303,52900.0
2013-06-24 10:00:00,46.59,46.62,46.51,46.6,82600.0,36.038,36.0612,35.9761,36.0458,82600.0
2013-06-24 10:05:00,46.6,46.65,46.59,46.64,45900.0,36.0458,36.0844,36.038,36.0767,45900.0
2013-06-24 10:10:00,46.63,46.67,46.58,46.59,41300.0,36.069,36.0999,36.0303,36.038,41300.0
2013-06-24 10:15:00,46.59,46.64,46.51,46.58,49300.0,36.038,36.0767,35.9761,36.0303,49300.0
2013-06-24 10:20:00,46.58,46.59,46.51,46.51,63100.0,36.0303,36.038,35.9761,35.9761,63100.0
2013-06-24 10:25:00,46.51,46.52,46.43,46.51,44800.0,35.9761,35.9839,35.9143,35.9761,44800.0
2013-06-24 10:30:00,46.5,46.5,46.4,46.44,47300.0,35.9684,35.9684,35.8911,35.922,47300.0
2013-06-24 10:35:00,46.44,46.62,46.44,46.62,78100.0,35.922,36.0612,35.922,36.0612,78100.0
2013-06-24 10:40:00,46.62,46.71,46.59,46.71,55500.0,36.0612,36.1309,36.038,36.1309,55500.0
2013-06-24 10:45:00,46.71,46.81,46.66,46.81,56200.0,36.1309,36.2082,36.0922,36.2082,56200.0
2013-06-24 10:50:00,46.81,46.81,46.69,46.72,53900.0,36.2082,36.2082,36.1154,36.1386,53900.0
2013-06-24 10:55:00,46.72,46.75,46.65,46.65,34300.0,36.1386,36.1618,36.0844,36.0844,34300.0
2013-06-24 11:00:00,46.64,46.73,46.64,46.7,171700.0,36.0767,36.1463,36.0767,36.1231,171700.0
2013-06-24 11:05:00,46.69,46.77,46.69,46.71,77500.0,36.1154,36.1773,36.1154,36.1309,77500.0
2013-06-24 11:10:00,46.7,46.77,46.68,46.7,64100.0,36.1231,36.1773,36.1076,36.1231,64100.0
2013-06-24 11:15:00,46.69,46.73,46.66,46.7,62000.0,36.1154,36.1463,36.0922,36.1231,62000.0
2013-06-24 11:20:00,46.7,46.72,46.61,46.63,74600.0,36.1231,36.1386,36.0535,36.069,74600.0
2013-06-24 11:25:00,46.62,46.7,46.61,46.62,55500.0,36.0612,36.1231,36.0535,36.0612,55500.0
2013-06-24 11:30:00,46.62,46.73,46.62,46.62,58700.0,36.0612,36.1463,36.0612,36.0612,58700.0
2013-06-24 11:35:00,46.62,46.62,46.53,46.58,45700.0,36.0612,36.0612,35.9916,36.0303,45700.0
2013-06-24 11:40:00,46.58,46.67,46.57,46.58,45900.0,36.0303,36.0999,36.0226,36.0303,45900.0
2013-06-24 11:45:00,46.57,46.63,46.55,46.59,21000.0,36.0226,36.069,36.0071,36.038,21000.0
2013-06-24 11:50:00,46.59,46.63,46.56,46.57,23700.0,36.038,36.069,36.0148,36.0226,23700.0
2013-06-24 11:55:00,46.57,46.6,46.53,46.58,29700.0,36.0226,36.0458,35.9916,36.0303,29700.0
2013-06-24 12:00:00,46.58,46.65,46.48,46.51,33400.0,36.0303,36.0844,35.9529,35.9761,33400.0
2013-06-24 12:05:00,46.5,46.5,46.4,46.43,29300.0,35.9684,35.9684,35.8911,35.9143,29300.0
2013-06-24 12:10:00,46.44,46.44,46.36,46.36,33100.0,35.922,35.922,35.8601,35.8601,33100.0
2013-06-24 12:15:00,46.36,46.4,46.33,46.33,16500.0,35.8601,35.8911,35.8369,35.8369,16500.0
2013-06-24 12:20:00,46.33,46.34,46.3,46.32,24700.0,35.8369,35.8447,35.8137,35.8292,24700.0
2013-06-24 12:25:00,46.32,46.44,46.29,46.39,35300.0,35.8292,35.922,35.806,35.8833,35300.0
2013-06-24 12:30:00,46.39,46.47,46.39,46.46,38500.0,35.8833,35.9452,35.8833,35.9375,38500.0
2013-06-24 12:35:00,46.46,46.56,46.46,46.47,73100.0,35.9375,36.0148,35.9375,35.9452,73100.0
2013-06-24 12:40:00,46.47,46.49,46.43,46.47,32000.0,35.9452,35.9607,35.9143,35.9452,32000.0
2013-06-24 12:45:00,46.46,46.49,46.41,46.42,18100.0,35.9375,35.9607,35.8988,35.9065,18100.0
2013-06-24 12:50:00,46.42,46.47,46.4,46.46,22000.0,35.9065,35.9452,35.8911,35.9375,22000.0
2013-06-24 12:55:00,46.47,46.52,46.44,46.5,21800.0,35.9452,35.9839,35.922,35.9684,21800.0
2013-06-24 13:00:00,46.5,46.5,46.46,46.5,26800.0,35.9684,35.9684,35.9375,35.9684,26800.0
2013-06-24 13:05:00,46.49,46.49,46.46,46.47,77700.0,35.9607,35.9607,35.9375,35.9452,77700.0
2013-06-24 13:10:00,46.46,46.59,46.45,46.57,34400.0,35.9375,36.038,35.9297,36.0226,34400.0
2013-06-24 13:15:00,46.57,46.6,46.53,46.59,21800.0,36.0226,36.0458,35.9916,36.038,21800.0
2013-06-24 13:20:00,46.6,46.64,46.55,46.64,27500.0,36.0458,36.0767,36.0071,36.0767,27500.0
2013-06-24 13:25:00,46.64,46.64,46.55,46.62,36400.0,36.0767,36.0767,36.0071,36.0612,36400.0
2013-06-24 13:30:00,46.63,46.66,46.6,46.63,37200.0,36.069,36.0922,36.0458,36.069,37200.0
2013-06-24 13:35:00,46.62,46.66,46.59,46.62,39600.0,36.0612,36.0922,36.038,36.0612,39600.0
2013-06-24 13:40:00,46.61,46.68,46.6,46.67,40600.0,36.0535,36.1076,36.0458,36.0999,40600.0
2013-06-24 13:45:00,46.67,46.67,46.55,46.58,40800.0,36.0999,36.0999,36.0071,36.0303,40800.0
2013-06-24 13:50:00,46.58,46.61,46.54,46.59,44600.0,36.0303,36.0535,35.9994,36.038,44600.0
2013-06-24 13:55:00,46.6,46.67,46.6,46.67,35600.0,36.0458,36.0999,36.0458,36.0999,35600.0
2013-06-24 14:00:00,46.68,46.74,46.6,46.71,119200.0,36.1076,36.1541,36.0458,36.1309,119200.0
2013-06-24 14:05:00,46.72,46.83,46.72,46.79,55200.0,36.1386,36.2237,36.1386,36.1927,55200.0
2013-06-24 14:10:00,46.8,46.84,46.75,46.75,24000.0,36.2005,36.2314,36.1618,36.1618,24000.0
2013-06-24 14:15:00,46.75,46.78,46.75,46.77,20300.0,36.1618,36.185,36.1618,36.1773,20300.0
2013-06-24 14:20:00,46.77,46.84,46.74,46.74,36200.0,36.1773,36.2314,36.1541,36.1541,36200.0
2013-06-24 14:25:00,46.74,46.83,46.72,46.82,31100.0,36.1541,36.2237,36.1386,36.2159,31100.0
2013-06-24 14:30:00,46.81,46.89,46.8,46.89,32800.0,36.2082,36.2701,36.2005,36.2701,32800.0
2013-06-24 14:35:00,46.89,47.01,46.84,47.0,49800.0,36.2701,36.3629,36.2314,36.3552,49800.0
2013-06-24 14:40:00,47.02,47.02,46.89,46.95,32100.0,36.3706,36.3706,36.2701,36.3165,32100.0
2013-06-24 14:45:00,46.94,46.98,46.89,46.97,34200.0,36.3088,36.3397,36.2701,36.332,34200.0
2013-06-24 14:50:00,46.97,47.01,46.89,46.93,62300.0,36.332,36.3629,36.2701,36.301,62300.0
2013-06-24 14:55:00,46.93,46.93,46.84,46.88,40700.0,36.301,36.301,36.2314,36.2623,40700.0
2013-06-24 15:00:00,46.88,46.96,46.85,46.91,100200.0,36.2623,36.3242,36.2391,36.2856,100200.0
2013-06-24 15:05:00,46.92,46.97,46.89,46.89,48400.0,36.2933,36.332,36.2701,36.2701,48400.0
2013-06-24 15:10:00,46.89,46.94,46.88,46.88,53700.0,36.2701,36.3088,36.2623,36.2623,53700.0
2013-06-24 15:15:00,46.87,46.89,46.77,46.8,42900.0,36.2546,36.2701,36.1773,36.2005,42900.0
2013-06-24 15:20:00,46.8,46.85,46.77,46.8,48400.0,36.2005,36.2391,36.1773,36.2005,48400.0
2013-06-24 15:25:00,46.81,46.83,46.75,46.76,36100.0,36.2082,36.2237,36.1618,36.1695,36100.0
2013-06-24 15:30:00,46.75,46.85,46.75,46.78,47300.0,36.1618,36.2391,36.1618,36.185,47300.0
2013-06-24 15:35:00,46.78,46.89,46.78,46.88,37700.0,36.185,36.2701,36.185,36.2623,37700.0
2013-06-24 15:40:00,46.88,46.88,46.76,46.8,67900.0,36.2623,36.2623,36.1695,36.2005,67900.0
2013-06-24 15:45:00,46.78,46.79,46.64,46.67,128100.0,36.185,36.1927,36.0767,36.0999,128100.0
2013-06-24 15:50:00,46.67,46.76,46.66,46.75,138500.0,36.0999,36.1695,36.0922,36.1618,138500.0
2013-06-24 15:55:00,46.74,46.74,46.6,46.61,186900.0,36.1541,36.1541,36.0458,36.0535,186900.0
2013-06-25 09:30:00,46.85,47.15,46.84,47.1,73600.0,36.2391,36.4712,36.2314,36.4325,73600.0
2013-06-25 09:35:00,47.09,47.1,46.87,47.05,46500.0,36.4248,36.4325,36.2546,36.3938,46500.0
2013-06-25 09:40:00,47.07,47.18,47.03,47.1,35100.0,36.4093,36.4944,36.3784,36.4325,35100.0
2013-06-25 09:45:00,47.1,47.18,47.01,47.03,41300.0,36.4325,36.4944,36.3629,36.3784,41300.0
2013-06-25 09:50:00,47.04,47.04,46.85,46.88,34300.0,36.3861,36.3861,36.2391,36.2623,34300.0
2013-06-25 09:55:00,46.88,46.93,46.8,46.92,51500.0,36.2623,36.301,36.2005,36.2933,51500.0
2013-06-25 10:00:00,46.91,47.0,46.8,46.97,55000.0,36.2856,36.3552,36.2005,36.332,55000.0
2013-06-25 10:05:00,46.96,46.96,46.78,46.93,43300.0,36.3242,36.3242,36.185,36.301,43300.0
2013-06-25 10:10:00,46.94,46.97,46.86,46.96,32900.0,36.3088,36.332,36.2469,36.3242,32900.0
2013-06-25 10:15:00,46.95,46.96,46.79,46.8,44300.0,36.3165,36.3242,36.1927,36.2005,44300.0
2013-06-25 10:20:00,46.82,46.93,46.81,46.93,26100.0,36.2159,36.301,36.2082,36.301,26100.0
2013-06-25 10:25:00,46.93,46.98,46.87,46.88,24300.0,36.301,36.3397,36.2546,36.2623,24300.0
2013-06-25 10:30:00,46.87,46.89,46.81,46.86,17000.0,36.2546,36.2701,36.2082,36.2469,17000.0
2013-06-25 10:35:00,46.86,46.99,46.82,46.97,29600.0,36.2469,36.3474,36.2159,36.332,29600.0
2013-06-25 10:40:00,46.96,46.98,46.91,46.91,26100.0,36.3242,36.3397,36.2856,36.2856,26100.0
2013-06-25 10:45:00,46.92,47.0,46.92,47.0,16600.0,36.2933,36.3552,36.2933,36.3552,16600.0
2013-06-25 10:50:00,47.0,47.01,46.96,47.01,19400.0,36.3552,36.3629,36.3242,36.3629,19400.0
2013-06-25 10:55:00,47.02,47.04,47.0,47.03,20900.0,36.3706,36.3861,36.3552,36.3784,20900.0
2013-06-25 11:00:00,47.01,47.01,46.93,46.99,46700.0,36.3629,36.3629,36.301,36.3474,46700.0
2013-06-25 11:05:00,46.99,47.05,46.97,47.04,20000.0,36.3474,36.3938,36.332,36.3861,20000.0
2013-06-25 11:10:00,47.04,47.05,46.96,46.97,13400.0,36.3861,36.3938,36.3242,36.332,13400.0
2013-06-25 11:15:00,46.97,47.03,46.96,47.0,30300.0,36.332,36.3784,36.3242,36.3552,30300.0
2013-06-25 11:20:00,47.01,47.04,46.99,47.01,22200.0,36.3629,36.3861,36.3474,36.3629,22200.0
2013-06-25 11:25:00,47.01,47.03,46.95,46.97,33100.0,36.3629,36.3784,36.3165,36.332,33100.0
2013-06-25 11:30:00,46.97,47.02,46.95,46.98,30300.0,36.332,36.3706,36.3165,36.3397,30300.0
2013-06-25 11:35:00,46.99,47.05,46.99,47.03,11300.0,36.3474,36.3938,36.3474,36.3784,11300.0
2013-06-25 11:40:00,47.02,47.09,46.98,47.03,26600.0,36.3706,36.4248,36.3397,36.3784,26600.0
2013-06-25 11:45:00,47.01,47.02,46.94,47.0,27700.0,36.3629,36.3706,36.3088,36.3552,27700.0
2013-06-25 11:50:00,47.0,47.08,46.99,47.06,16800.0,36.3552,36.4171,36.3474,36.4016,16800.0
2013-06-25 11:55:00,47.05,47.11,47.04,47.07,15700.0,36.3938,36.4403,36.3861,36.4093,15700.0
2013-06-25 12:00:00,47.07,47.08,47.03,47.07,17200.0,36.4093,36.4171,36.3784,36.4093,17200.0
2013-06-25 12:05:00,47.08,47.12,47.08,47.12,15200.0,36.4171,36.448,36.4171,36.448,15200.0
2013-06-25 12:10:00,47.11,47.12,47.07,47.08,14300.0,36.4403,36.448,36.4093,36.4171,14300.0
2013-06-25 12:15:00,47.08,47.13,47.05,47.13,40800.0,36.4171,36.4557,36.3938,36.4557,40800.0
2013-06-25 12:20:00,47.12,47.13,47.08,47.11,25200.0,36.448,36.4557,36.4171,36.4403,25200.0
2013-06-25 12:25:00,47.11,47.13,47.09,47.1,20900.0,36.4403,36.4557,36.4248,36.4325,20900.0
2013-06-25 12:30:00,47.1,47.2,47.09,47.19,15800.0,36.4325,36.5099,36.4248,36.5021,15800.0
2013-06-25 12:35:00,47.19,47.2,47.13,47.15,12000.0,36.5021,36.5099,36.4557,36.4712,12000.0
2013-06-25 12:40:00,47.16,47.18,47.14,47.15,13400.0,36.4789,36.4944,36.4635,36.4712,13400.0
2013-06-25 12:45:00,47.15,47.18,47.14,47.17,13000.0,36.4712,36.4944,36.4635,36.4867,13000.0
2013-06-25 12:50:00,47.17,47.19,47.16,47.18,10500.0,36.4867,36.5021,36.4789,36.4944,10500.0
2013-06-25 12:55:00,47.18,47.18,47.11,47.11,16400.0,36.4944,36.4944,36.4403,36.4403,16400.0
2013-06-25 13:00:00,47.12,47.19,47.11,47.18,17200.0,36.448,36.5021,36.4403,36.4944,17200.0
2013-06-25 13:05:00,47.17,47.2,47.13,47.15,25900.0,36.4867,36.5099,36.4557,36.4712,25900.0
2013-06-25 13:10:00,47.14,47.15,47.1,47.15,13000.0,36.4635,36.4712,36.4325,36.4712,13000.0
2013-06-25 13:15:00,47.15,47.16,47.07,47.07,19900.0,36.4712,36.4789,36.4093,36.4093,19900.0
2013-06-25 13:20:00,47.06,47.06,46.98,47.04,27900.0,36.4016,36.4016,36.3397,36.3861,27900.0
2013-06-25 13:25:00,47.04,47.06,47.03,47.05,9000.0,36.3861,36.4016,36.3784,36.3938,9000.0
2013-06-25 13:30:00,47.04,47.05,46.98,47.01,20000.0,36.3861,36.3938,36.3397,36.3629,20000.0
2013-06-25 13:35:00,47.01,47.06,47.01,47.06,11900.0,36.3629,36.4016,36.3629,36.4016,11900.0
2013-06-25 13:40:00,47.05,47.12,47.03,47.1,20400.0,36.3938,36.448,36.3784,36.4325,20400.0
2013-06-25 13:45:00,47.1,47.11,47.05,47.1,14900.0,36.4325,36.4403,36.3938,36.4325,14900.0
2013-06-25 13:50:00,47.1,47.11,47.06,47.1,20000.0,36.4325,36.4403,36.4016,36.4325,20000.0
2013-06-25 13:55:00,47.1,47.1,47.06,47.08,16400.0,36.4325,36.4325,36.4016,36.4171,16400.0
2013-06-25 14:00:00,47.08,47.14,47.04,47.09,28900.0,36.4171,36.4635,36.3861,36.4248,28900.0
2013-06-25 14:05:00,47.09,47.11,47.03,47.06,34300.0,36.4248,36.4403,36.3784,36.4016,34300.0
2013-06-25 14:10:00,47.06,47.07,47.03,47.05,25900.0,36.4016,36.4093,36.3784,36.3938,25900.0
2013-06-25 14:15:00,47.06,47.07,47.01,47.01,56200.0,36.4016,36.4093,36.3629,36.3629,56200.0
2013-06-25 14:20:00,47.01,47.05,47.01,47.04,35800.0,36.3629,36.3938,36.3629,36.3861,35800.0
2013-06-25 14:25:00,47.05,47.07,47.04,47.06,21500.0,36.3938,36.4093,36.3861,36.4016,21500.0
2013-06-25 14:30:00,47.06,47.08,47.04,47.04,59500.0,36.4016,36.4171,36.3861,36.3861,59500.0
2013-06-25 14:35:00,47.05,47.07,47.02,47.03,59700.0,36.3938,36.4093,36.3706,36.3784,59700.0
2013-06-25 14:40:00,47.03,47.05,46.99,47.0,16800.0,36.3784,36.3938,36.3474,36.3552,16800.0
2013-06-25 14:45:00,46.99,47.01,46.96,46.97,29400.0,36.3474,36.3629,36.3242,36.332,29400.0
2013-06-25 14:50:00,46.97,46.98,46.94,46.96,24700.0,36.332,36.3397,36.3088,36.3242,24700.0
2013-06-25 14:55:00,46.96,46.98,46.88,46.92,49600.0,36.3242,36.3397,36.2623,36.2933,49600.0
2013-06-25 15:00:00,46.91,46.97,46.91,46.94,70700.0,36.2856,36.332,36.2856,36.3088,70700.0
2013-06-25 15:05:00,46.94,46.98,46.93,46.98,32000.0,36.3088,36.3397,36.301,36.3397,32000.0
2013-06-25 15:10:00,46.98,47.03,46.98,47.02,35200.0,36.3397,36.3784,36.3397,36.3706,35200.0
2013-06-25 15:15:00,47.02,47.02,46.96,46.96,55600.0,36.3706,36.3706,36.3242,36.3242,55600.0
2013-06-25 15:20:00,46.97,47.01,46.96,47.01,73600.0,36.332,36.3629,36.3242,36.3629,73600.0
2013-06-25 15:25:00,47.01,47.02,46.98,47.01,100100.0,36.3629,36.3706,36.3397,36.3629,100100.0
2013-06-25 15:30:00,47.01,47.05,47.0,47.05,49000.0,36.3629,36.3938,36.3552,36.3938,49000.0
2013-06-25 15:35:00,47.05,47.08,47.03,47.04,36700.0,36.3938,36.4171,36.3784,36.3861,36700.0
2013-06-25 15:40:00,47.03,47.05,46.94,46.96,65400.0,36.3784,36.3938,36.3088,36.3242,65400.0
2013-06-25 15:45:00,46.95,46.98,46.89,46.92,105000.0,36.3165,36.3397,36.2701,36.2933,105000.0
2013-06-25 15:50:00,46.92,47.0,46.9,46.97,109300.0,36.2933,36.3552,36.2778,36.332,109300.0
2013-06-25 15:55:00,46.95,46.97,46.87,46.88,262800.0,36.3165,36.332,36.2546,36.2623,262800.0
2013-06-26 09:30:00,47.11,47.22,47.03,47.04,85400.0,36.4403,36.5253,36.3784,36.3861,85400.0
2013-06-26 09:35:00,47.04,47.16,47.04,47.14,36300.0,36.3861,36.4789,36.3861,36.4635,36300.0
2013-06-26 09:40:00,47.14,47.16,47.09,47.12,44000.0,36.4635,36.4789,36.4248,36.448,44000.0
2013-06-26 09:45:00,47.12,47.16,47.06,47.12,75500.0,36.448,36.4789,36.4016,36.448,75500.0
2013-06-26 09:50:00,47.11,47.12,47.03,47.05,104900.0,36.4403,36.448,36.3784,36.3938,104900.0
2013-06-26 09:55:00,47.04,47.07,46.96,46.98,64400.0,36.3861,36.4093,36.3242,36.3397,64400.0
2013-06-26 10:00:00,46.99,47.11,46.99,47.02,70800.0,36.3474,36.4403,36.3474,36.3706,70800.0
2013-06-26 10:05:00,47.02,47.09,47.0,47.07,73700.0,36.3706,36.4248,36.3552,36.4093,73700.0
2013-06-26 10:10:00,47.08,47.13,47.06,47.13,73300.0,36.4171,36.4557,36.4016,36.4557,73300.0
2013-06-26 10:15:00,47.13,47.17,47.09,47.15,61400.0,36.4557,36.4867,36.4248,36.4712,61400.0
2013-06-26 10:20:00,47.15,47.21,47.14,47.17,62900.0,36.4712,36.5176,36.4635,36.4867,62900.0
2013-06-26 10:25:00,47.17,47.21,47.17,47.18,23100.0,36.4867,36.5176,36.4867,36.4944,23100.0
2013-06-26 10:30:00,47.18,47.22,47.15,47.16,29800.0,36.4944,36.5253,36.4712,36.4789,29800.0
2013-06-26 10:35:00,47.16,47.38,47.16,47.37,52300.0,36.4789,36.6491,36.4789,36.6414,52300.0
2013-06-26 10:40:00,47.37,47.43,47.32,47.36,67400.0,36.6414,36.6878,36.6027,36.6336,67400.0
2013-06-26 10:45:00,47.36,47.42,47.34,47.41,35200.0,36.6336,36.68,36.6182,36.6723,35200.0
2013-06-26 10:50:00,47.41,47.45,47.39,47.4,72900.0,36.6723,36.7033,36.6568,36.6646,72900.0
2013-06-26 10:55:00,47.39,47.39,47.29,47.31,82400.0,36.6568,36.6568,36.5795,36.595,82400.0
2013-06-26 11:00:00,47.31,47.31,47.24,47.25,18300.0,36.595,36.595,36.5408,36.5485,18300.0
2013-06-26 11:05:00,47.24,47.34,47.19,47.27,41200.0,36.5408,36.6182,36.5021,36.564,41200.0
2013-06-26 11:10:00,47.27,47.31,47.23,47.3,34000.0,36.564,36.595,36.5331,36.5872,34000.0
2013-06-26 11:15:00,47.31,47.37,47.3,47.31,37400.0,36.595,36.6414,36.5872,36.595,37400.0
2013-06-26 11:20:00,47.31,47.35,47.3,47.31,25400.0,36.595,36.6259,36.5872,36.595,25400.0
2013-06-26 11:25:00,47.32,47.37,47.29,47.35,56100.0,36.6027,36.6414,36.5795,36.6259,56100.0
2013-06-26 11:30:00,47.35,47.38,47.33,47.38,63600.0,36.6259,36.6491,36.6104,36.6491,63600.0
2013-06-26 11:35:00,47.39,47.39,47.28,47.31,22500.0,36.6568,36.6568,36.5718,36.595,22500.0
2013-06-26 11:40:00,47.31,47.33,47.28,47.3,18100.0,36.595,36.6104,36.5718,36.5872,18100.0
2013-06-26 11:45:00,47.3,47.34,47.29,47.34,40500.0,36.5872,36.6182,36.5795,36.6182,40500.0
2013-06-26 11:50:00,47.34,47.37,47.33,47.37,28400.0,36.6182,36.6414,36.6104,36.6414,28400.0
2013-06-26 11:55:00,47.35,47.38,47.35,47.35,34200.0,36.6259,36.6491,36.6259,36.6259,34200.0
2013-06-26 12:00:00,47.34,47.5,47.34,47.49,47500.0,36.6182,36.7419,36.6182,36.7342,47500.0
2013-06-26 12:05:00,47.49,47.51,47.48,47.5,49900.0,36.7342,36.7497,36.7265,36.7419,49900.0
2013-06-26 12:10:00,47.5,47.51,47.49,47.5,15100.0,36.7419,36.7497,36.7342,36.7419,15100.0
2013-06-26 12:15:00,47.5,47.55,47.5,47.55,32600.0,36.7419,36.7806,36.7419,36.7806,32600.0
2013-06-26 12:20:00,47.55,47.6,47.54,47.59,67400.0,36.7806,36.8193,36.7729,36.8115,67400.0
2013-06-26 12:25:00,47.59,47.64,47.58,47.64,11800.0,36.8115,36.8502,36.8038,36.8502,11800.0
2013-06-26 12:30:00,47.64,47.66,47.62,47.65,40700.0,36.8502,36.8657,36.8347,36.858,40700.0
2013-06-26 12:35:00,47.65,47.71,47.64,47.71,46900.0,36.858,36.9044,36.8502,36.9044,46900.0
2013-06-26 12:40:00,47.7,47.71,47.65,47.65,49200.0,36.8966,36.9044,36.858,36.858,49200.0
2013-06-26 12:45:00,47.65,47.66,47.59,47.59,94300.0,36.858,36.8657,36.8115,36.8115,94300.0
2013-06-26 12:50:00,47.59,47.61,47.54,47.54,20900.0,36.8115,36.827,36.7729,36.7729,20900.0
2013-06-26 12:55:00,47.54,47.55,47.5,47.51,28700.0,36.7729,36.7806,36.7419,36.7497,28700.0
2013-06-26 13:00:00,47.51,47.55,47.51,47.52,42500.0,36.7497,36.7806,36.7497,36.7574,42500.0
2013-06-26 13:05:00,47.52,47.63,47.52,47.62,87000.0,36.7574,36.8425,36.7574,36.8347,87000.0
2013-06-26 13:10:00,47.62,47.72,47.61,47.71,19400.0,36.8347,36.9121,36.827,36.9044,19400.0
2013-06-26 13:15:00,47.71,47.77,47.71,47.76,23800.0,36.9044,36.9508,36.9044,36.943,23800.0
2013-06-26 13:20:00,47.77,47.81,47.77,47.8,17500.0,36.9508,36.9817,36.9508,36.974,17500.0
2013-06-26 13:25:00,47.8,47.83,47.79,47.81,60100.0,36.974,36.9972,36.9662,36.9817,60100.0
2013-06-26 13:30:00,47.81,47.85,47.81,47.84,41000.0,36.9817,37.0127,36.9817,37.0049,41000.0
2013-06-26 13:35:00,47.85,47.85,47.78,47.79,53100.0,37.0127,37.0127,36.9585,36.9662,53100.0
2013-06-26 13:40:00,47.78,47.82,47.73,47.77,71900.0,36.9585,36.9895,36.9198,36.9508,71900.0
2013-06-26 13:45:00,47.77,47.8,47.75,47.75,20800.0,36.9508,36.974,36.9353,36.9353,20800.0
2013-06-26 13:50:00,47.75,47.77,47.74,47.75,46500.0,36.9353,36.9508,36.9276,36.9353,46500.0
2013-06-26 13:55:00,47.74,47.76,47.73,47.76,15900.0,36.9276,36.943,36.9198,36.943,15900.0
2013-06-26 14:00:00,47.76,47.79,47.76,47.77,32000.0,36.943,36.9662,36.943,36.9508,32000.0
2013-06-26 14:05:00,47.76,47.77,47.72,47.73,30200.0,36.943,36.9508,36.9121,36.9198,30200.0
2013-06-26 14:10:00,47.73,47.74,47.72,47.73,24700.0,36.9198,36.9276,36.9121,36.9198,24700.0
2013-06-26 14:15:00,47.73,47.74,47.72,47.73,15500.0,36.9198,36.9276,36.9121,36.9198,15500.0
2013-06-26 14:20:00,47.74,47.78,47.73,47.78,36300.0,36.9276,36.9585,36.9198,36.9585,36300.0
2013-06-26 14:25:00,47.77,47.79,47.77,47.78,29300.0,36.9508,36.9662,36.9508,36.9585,29300.0
2013-06-26 14:30:00,47.78,47.8,47.77,47.78,54300.0,36.9585,36.974,36.9508,36.9585,54300.0
2013-06-26 14:35:00,47.78,47.78,47.75,47.77,48200.0,36.9585,36.9585,36.9353,36.9508,48200.0
2013-06-26 14:40:00,47.77,47.81,47.76,47.81,29800.0,36.9508,36.9817,36.943,36.9817,29800.0
2013-06-26 14:45:00,47.8,47.8,47.78,47.8,27600.0,36.974,36.974,36.9585,36.974,27600.0
2013-06-26 14:50:00,47.8,47.82,47.79,47.8,39000.0,36.974,36.9895,36.9662,36.974,39000.0
2013-06-26 14:55:00,47.8,47.85,47.79,47.83,40500.0,36.974,37.0127,36.9662,36.9972,40500.0
2013-06-26 15:00:00,47.82,47.89,47.82,47.86,43300.0,36.9895,37.0436,36.9895,37.0204,43300.0
2013-06-26 15:05:00,47.85,47.9,47.85,47.88,50100.0,37.0127,37.0513,37.0127,37.0359,50100.0
2013-06-26 15:10:00,47.88,47.89,47.84,47.84,39400.0,37.0359,37.0436,37.0049,37.0049,39400.0
2013-06-26 15:15:00,47.84,47.85,47.8,47.81,21300.0,37.0049,37.0127,36.974,36.9817,21300.0
2013-06-26 15:20:00,47.81,47.81,47.78,47.78,52500.0,36.9817,36.9817,36.9585,36.9585,52500.0
2013-06-26 15:25:00,47.79,47.8,47.75,47.8,48000.0,36.9662,36.974,36.9353,36.974,48000.0
2013-06-26 15:30:00,47.8,47.81,47.78,47.8,44100.0,36.974,36.9817,36.9585,36.974,44100.0
2013-06-26 15:35:00,47.8,47.83,47.79,47.81,57100.0,36.974,36.9972,36.9662,36.9817,57100.0
2013-06-26 15:40:00,47.82,47.83,47.74,47.75,35700.0,36.9895,36.9972,36.9276,36.9353,35700.0
2013-06-26 15:45:00,47.76,47.89,47.76,47.89,193800.0,36.943,37.0436,36.943,37.0436,193800.0
2013-06-26 15:50:00,47.89,47.89,47.79,47.8,186400.0,37.0436,37.0436,36.9662,36.974,186400.0
2013-06-26 15:55:00,47.8,47.81,47.76,47.77,176700.0,36.974,36.9817,36.943,36.9508,176700.0
2013-06-27 09:30:00,48.06,48.2,48.0,48.09,35600.0,37.1751,37.2834,37.1287,37.1983,35600.0
2013-06-27 09:35:00,48.09,48.24,48.06,48.24,27300.0,37.1983,37.3143,37.1751,37.3143,27300.0
2013-06-27 09:40:00,48.24,48.28,48.17,48.21,45100.0,37.3143,37.3453,37.2602,37.2911,45100.0
2013-06-27 09:45:00,48.19,48.34,48.19,48.25,50600.0,37.2757,37.3917,37.2757,37.3221,50600.0
2013-06-27 09:50:00,48.25,48.26,48.2,48.23,74200.0,37.3221,37.3298,37.2834,37.3066,74200.0
2013-06-27 09:55:00,48.24,48.25,48.17,48.2,99500.0,37.3143,37.3221,37.2602,37.2834,99500.0
2013-06-27 10:00:00,48.2,48.25,48.13,48.2,164600.0,37.2834,37.3221,37.2292,37.2834,164600.0
2013-06-27 10:05:00,48.19,48.29,48.18,48.27,41400.0,37.2757,37.353,37.2679,37.3375,41400.0
2013-06-27 10:10:00,48.26,48.28,48.24,48.26,20500.0,37.3298,37.3453,37.3143,37.3298,20500.0
2013-06-27 10:15:00,48.25,48.27,48.2,48.25,30700.0,37.3221,37.3375,37.2834,37.3221,30700.0
2013-06-27 10:20:00,48.26,48.27,48.14,48.18,62000.0,37.3298,37.3375,37.237,37.2679,62000.0
2013-06-27 10:25:00,48.17,48.17,48.13,48.15,12200.0,37.2602,37.2602,37.2292,37.2447,12200.0
2013-06-27 10:30:00,48.16,48.27,48.16,48.23,30300.0,37.2524,37.3375,37.2524,37.3066,30300.0
2013-06-27 10:35:00,48.24,48.27,48.21,48.22,26400.0,37.3143,37.3375,37.2911,37.2989,26400.0
2013-06-27 10:40:00,48.24,48.26,48.14,48.14,20800.0,37.3143,37.3298,37.237,37.237,20800.0
2013-06-27 10:45:00,48.14,48.17,48.11,48.11,16600.0,37.237,37.2602,37.2138,37.2138,16600.0
2013-06-27 10:50:00,48.12,48.2,48.12,48.2,45800.0,37.2215,37.2834,37.2215,37.2834,45800.0
2013-06-27 10:55:00,48.22,48.26,48.17,48.2,52400.0,37.2989,37.3298,37.2602,37.2834,52400.0
2013-06-27 11:00:00,48.19,48.24,48.17,48.24,36500.0,37.2757,37.3143,37.2602,37.3143,36500.0
2013-06-27 11:05:00,48.24,48.24,48.15,48.16,12700.0,37.3143,37.3143,37.2447,37.2524,12700.0
2013-06-27 11:10:00,48.16,48.17,48.13,48.13,30800.0,37.2524,37.2602,37.2292,37.2292,30800.0
2013-06-27 11:15:00,48.13,48.2,48.13,48.18,13200.0,37.2292,37.2834,37.2292,37.2679,13200.0
2013-06-27 11:20:00,48.17,48.17,48.13,48.16,25100.0,37.2602,37.2602,37.2292,37.2524,25100.0
2013-06-27 11:25:00,48.15,48.2,48.13,48.19,22700.0,37.2447,37.2834,37.2292,37.2757,22700.0
2013-06-27 11:30:00,48.18,48.2,48.15,48.18,25400.0,37.2679,37.2834,37.2447,37.2679,25400.0
2013-06-27 11:35:00,48.19,48.19,48.15,48.15,14500.0,37.2757,37.2757,37.2447,37.2447,14500.0
2013-06-27 11:40:00,48.15,48.2,48.14,48.18,16800.0,37.2447,37.2834,37.237,37.2679,16800.0
2013-06-27 11:45:00,48.18,48.22,48.18,48.21,20800.0,37.2679,37.2989,37.2679,37.2911,20800.0
2013-06-27 11:50:00,48.2,48.23,48.19,48.2,23700.0,37.2834,37.3066,37.2757,37.2834,23700.0
2013-06-27 11:55:00,48.21,48.22,48.19,48.19,14400.0,37.2911,37.2989,37.2757,37.2757,14400.0
2013-06-27 12:00:00,48.19,48.21,48.17,48.17,19100.0,37.2757,37.2911,37.2602,37.2602,19100.0
2013-06-27 12:05:00,48.18,48.18,48.1,48.12,17400.0,37.2679,37.2679,37.206,37.2215,17400.0
2013-06-27 12:10:00,48.12,48.15,48.11,48.13,6700.0,37.2215,37.2447,37.2138,37.2292,6700.0
2013-06-27 12:15:00,48.14,48.15,48.1,48.1,12000.0,37.237,37.2447,37.206,37.206,12000.0
2013-06-27 12:20:00,48.1,48.11,48.05,48.07,12900.0,37.206,37.2138,37.1674,37.1828,12900.0
2013-06-27 12:25:00,48.06,48.07,48.03,48.07,8100.0,37.1751,37.1828,37.1519,37.1828,8100.0
2013-06-27 12:30:00,48.07,48.11,48.07,48.08,9800.0,37.1828,37.2138,37.1828,37.1906,9800.0
2013-06-27 12:35:00,48.09,48.15,48.08,48.15,13600.0,37.1983,37.2447,37.1906,37.2447,13600.0
2013-06-27 12:40:00,48.15,48.21,48.15,48.16,47200.0,37.2447,37.2911,37.2447,37.2524,47200.0
2013-06-27 12:45:00,48.15,48.16,48.12,48.15,9100.0,37.2447,37.2524,37.2215,37.2447,9100.0
2013-06-27 12:50:00,48.16,48.21,48.16,48.21,7800.0,37.2524,37.2911,37.2524,37.2911,7800.0
2013-06-27 12:55:00,48.21,48.24,48.2,48.22,13400.0,37.2911,37.3143,37.2834,37.2989,13400.0
2013-06-27 13:00:00,48.21,48.28,48.21,48.24,54200.0,37.2911,37.3453,37.2911,37.3143,54200.0
2013-06-27 13:05:00,48.23,48.25,48.22,48.24,7700.0,37.3066,37.3221,37.2989,37.3143,7700.0
2013-06-27 13:10:00,48.25,48.26,48.21,48.21,18300.0,37.3221,37.3298,37.2911,37.2911,18300.0
2013-06-27 13:15:00,48.22,48.24,48.21,48.23,8500.0,37.2989,37.3143,37.2911,37.3066,8500.0
2013-06-27 13:20:00,48.23,48.25,48.21,48.23,11300.0,37.3066,37.3221,37.2911,37.3066,11300.0
2013-06-27 13:25:00,48.24,48.26,48.22,48.22,23700.0,37.3143,37.3298,37.2989,37.2989,23700.0
2013-06-27 13:30:00,48.23,48.28,48.22,48.27,12500.0,37.3066,37.3453,37.2989,37.3375,12500.0
2013-06-27 13:35:00,48.27,48.29,48.24,48.27,16600.0,37.3375,37.353,37.3143,37.3375,16600.0
2013-06-27 13:40:00,48.28,48.29,48.27,48.28,26200.0,37.3453,37.353,37.3375,37.3453,26200.0
2013-06-27 13:45:00,48.29,48.31,48.29,48.31,11200.0,37.353,37.3685,37.353,37.3685,11200.0
2013-06-27 13:50:00,48.32,48.33,48.3,48.33,8800.0,37.3762,37.3839,37.3607,37.3839,8800.0
2013-06-27 13:55:00,48.33,48.33,48.24,48.24,12900.0,37.3839,37.3839,37.3143,37.3143,12900.0
2013-06-27 14:00:00,48.23,48.25,48.2,48.25,14900.0,37.3066,37.3221,37.2834,37.3221,14900.0
2013-06-27 14:05:00,48.26,48.26,48.19,48.21,20800.0,37.3298,37.3298,37.2757,37.2911,20800.0
2013-06-27 14:10:00,48.2,48.25,48.2,48.23,8200.0,37.2834,37.3221,37.2834,37.3066,8200.0
2013-06-27 14:15:00,48.23,48.24,48.21,48.24,8900.0,37.3066,37.3143,37.2911,37.3143,8900.0
2013-06-27 14:20:00,48.25,48.27,48.24,48.24,21000.0,37.3221,37.3375,37.3143,37.3143,21000.0
2013-06-27 14:25:00,48.24,48.29,48.23,48.28,14900.0,37.3143,37.353,37.3066,37.3453,14900.0
2013-06-27 14:30:00,48.29,48.35,48.29,48.32,16700.0,37.353,37.3994,37.353,37.3762,16700.0
2013-06-27 14:35:00,48.32,48.32,48.29,48.29,13800.0,37.3762,37.3762,37.353,37.353,13800.0
2013-06-27 14:40:00,48.29,48.33,48.26,48.27,20700.0,37.353,37.3839,37.3298,37.3375,20700.0
2013-06-27 14:45:00,48.26,48.27,48.24,48.27,15800.0,37.3298,37.3375,37.3143,37.3375,15800.0
2013-06-27 14:50:00,48.27,48.31,48.26,48.29,17200.0,37.3375,37.3685,37.3298,37.353,17200.0
2013-06-27 14:55:00,48.29,48.33,48.29,48.31,58900.0,37.353,37.3839,37.353,37.3685,58900.0
2013-06-27 15:00:00,48.3,48.31,48.25,48.28,29200.0,37.3607,37.3685,37.3221,37.3453,29200.0
2013-06-27 15:05:00,48.27,48.29,48.26,48.27,42200.0,37.3375,37.353,37.3298,37.3375,42200.0
2013-06-27 15:10:00,48.27,48.32,48.26,48.32,17500.0,37.3375,37.3762,37.3298,37.3762,17500.0
2013-06-27 15:15:00,48.32,48.35,48.31,48.35,16200.0,37.3762,37.3994,37.3685,37.3994,16200.0
2013-06-27 15:20:00,48.35,48.36,48.33,48.36,20000.0,37.3994,37.4071,37.3839,37.4071,20000.0
2013-06-27 15:25:00,48.36,48.42,48.36,48.42,29400.0,37.4071,37.4536,37.4071,37.4536,29400.0
2013-06-27 15:30:00,48.42,48.42,48.33,48.35,69500.0,37.4536,37.4536,37.3839,37.3994,69500.0
2013-06-27 15:35:00,48.35,48.37,48.31,48.35,25600.0,37.3994,37.4149,37.3685,37.3994,25600.0
2013-06-27 15:40:00,48.35,48.39,48.34,48.36,23600.0,37.3994,37.4304,37.3917,37.4071,23600.0
2013-06-27 15:45:00,48.35,48.38,48.32,48.34,53400.0,37.3994,37.4226,37.3762,37.3917,53400.0
2013-06-27 15:50:00,48.34,48.37,48.32,48.36,53400.0,37.3917,37.4149,37.3762,37.4071,53400.0
2013-06-27 15:55:00,48.36,48.36,48.28,48.32,124000.0,37.4071,37.4071,37.3453,37.3762,124000.0
2013-06-28 09:30:00,48.3,48.3,48.11,48.19,56500.0,37.3607,37.3607,37.2138,37.2757,56500.0
2013-06-28 09:35:00,48.18,48.32,48.18,48.28,27800.0,37.2679,37.3762,37.2679,37.3453,27800.0
2013-06-28 09:40:00,48.29,48.4,48.27,48.29,35300.0,37.353,37.4381,37.3375,37.353,35300.0
2013-06-28 09:45:00,48.27,48.28,48.17,48.23,24500.0,37.3375,37.3453,37.2602,37.3066,24500.0
2013-06-28 09:50:00,48.26,48.27,48.19,48.2,36800.0,37.3298,37.3375,37.2757,37.2834,36800.0
2013-06-28 09:55:00,48.22,48.27,48.13,48.13,45000.0,37.2989,37.3375,37.2292,37.2292,45000.0
2013-06-28 10:00:00,48.13,48.23,48.13,48.22,31900.0,37.2292,37.3066,37.2292,37.2989,31900.0
2013-06-28 10:05:00,48.21,48.26,48.11,48.23,39500.0,37.2911,37.3298,37.2138,37.3066,39500.0
2013-06-28 10:10:00,48.24,48.27,48.19,48.21,23500.0,37.3143,37.3375,37.2757,37.2911,23500.0
2013-06-28 10:15:00,48.21,48.3,48.2,48.22,57500.0,37.2911,37.3607,37.2834,37.2989,57500.0
2013-06-28 10:20:00,48.23,48.26,48.18,48.21,28100.0,37.3066,37.3298,37.2679,37.2911,28100.0
2013-06-28 10:25:00,48.21,48.27,48.2,48.27,25700.0,37.2911,37.3375,37.2834,37.3375,25700.0
2013-06-28 10:30:00,48.27,48.35,48.27,48.29,50000.0,37.3375,37.3994,37.3375,37.353,50000.0
2013-06-28 10:35:00,48.3,48.4,48.29,48.33,55700.0,37.3607,37.4381,37.353,37.3839,55700.0
2013-06-28 10:40:00,48.33,48.36,48.27,48.32,18200.0,37.3839,37.4071,37.3375,37.3762,18200.0
2013-06-28 10:45:00,48.32,48.32,48.24,48.26,9100.0,37.3762,37.3762,37.3143,37.3298,9100.0
2013-06-28 10:50:00,48.25,48.34,48.25,48.34,12000.0,37.3221,37.3917,37.3221,37.3917,12000.0
2013-06-28 10:55:00,48.34,48.42,48.34,48.4,11400.0,37.3917,37.4536,37.3917,37.4381,11400.0
2013-06-28 11:00:00,48.4,48.46,48.38,48.45,15300.0,37.4381,37.4845,37.4226,37.4768,15300.0
2013-06-28 11:05:00,48.45,48.49,48.45,48.48,14900.0,37.4768,37.5077,37.4768,37.5,14900.0
2013-06-28 11:10:00,48.49,48.57,48.49,48.55,21700.0,37.5077,37.5696,37.5077,37.5541,21700.0
2013-06-28 11:15:00,48.53,48.55,48.44,48.44,14400.0,37.5386,37.5541,37.469,37.469,14400.0
2013-06-28 11:20:00,48.43,48.48,48.43,48.46,26000.0,37.4613,37.5,37.4613,37.4845,26000.0
2013-06-28 11:25:00,48.46,48.46,48.4,48.42,31000.0,37.4845,37.4845,37.4381,37.4536,31000.0
2013-06-28 11:30:00,48.43,48.48,48.41,48.41,19800.0,37.4613,37.5,37.4458,37.4458,19800.0
2013-06-28 11:35:00,48.4,48.44,48.39,48.44,17700.0,37.4381,37.469,37.4304,37.469,17700.0
2013-06-28 11:40:00,48.44,48.46,48.38,48.45,14500.0,37.469,37.4845,37.4226,37.4768,14500.0
2013-06-28 11:45:00,48.45,48.53,48.43,48.53,13500.0,37.4768,37.5386,37.4613,37.5386,13500.0
2013-06-28 11:50:00,48.54,48.54,48.47,48.5,13300.0,37.5464,37.5464,37.4922,37.5154,13300.0
2013-06-28 11:55:00,48.5,48.53,48.48,48.49,22000.0,37.5154,37.5386,37.5,37.5077,22000.0
2013-06-28 12:00:00,48.49,48.5,48.44,48.44,9000.0,37.5077,37.5154,37.469,37.469,9000.0
2013-06-28 12:05:00,48.45,48.48,48.43,48.44,15400.0,37.4768,37.5,37.4613,37.469,15400.0
2013-06-28 12:10:00,48.45,48.46,48.39,48.43,17200.0,37.4768,37.4845,37.4304,37.4613,17200.0
2013-06-28 12:15:00,48.41,48.42,48.36,48.36,15700.0,37.4458,37.4536,37.4071,37.4071,15700.0
2013-06-28 12:20:00,48.36,48.37,48.3,48.36,15000.0,37.4071,37.4149,37.3607,37.4071,15000.0
2013-06-28 12:25:00,48.35,48.42,48.35,48.42,12100.0,37.3994,37.4536,37.3994,37.4536,12100.0
2013-06-28 12:30:00,48.43,48.44,48.38,48.39,21500.0,37.4613,37.469,37.4226,37.4304,21500.0
2013-06-28 12:35:00,48.39,48.41,48.39,48.4,18900.0,37.4304,37.4458,37.4304,37.4381,18900.0
2013-06-28 12:40:00,48.41,48.41,48.34,48.37,16300.0,37.4458,37.4458,37.3917,37.4149,16300.0
2013-06-28 12:45:00,48.37,48.39,48.34,48.39,12000.0,37.4149,37.4304,37.3917,37.4304,12000.0
2013-06-28 12:50:00,48.39,48.45,48.38,48.44,5800.0,37.4304,37.4768,37.4226,37.469,5800.0
2013-06-28 12:55:00,48.45,48.46,48.39,48.4,8100.0,37.4768,37.4845,37.4304,37.4381,8100.0
2013-06-28 13:00:00,48.39,48.39,48.36,48.36,9500.0,37.4304,37.4304,37.4071,37.4071,9500.0
2013-06-28 13:05:00,48.36,48.42,48.36,48.4,12200.0,37.4071,37.4536,37.4071,37.4381,12200.0
2013-06-28 13:10:00,48.4,48.43,48.39,48.4,7100.0,37.4381,37.4613,37.4304,37.4381,7100.0
2013-06-28 13:15:00,48.41,48.46,48.41,48.45,10100.0,37.4458,37.4845,37.4458,37.4768,10100.0
2013-06-28 13:20:00,48.45,48.5,48.43,48.5,13600.0,37.4768,37.5154,37.4613,37.5154,13600.0
2013-06-28 13:25:00,48.48,48.48,48.44,48.45,7600.0,37.5,37.5,37.469,37.4768,7600.0
2013-06-28 13:30:00,48.45,48.47,48.42,48.44,5100.0,37.4768,37.4922,37.4536,37.469,5100.0
2013-06-28 13:35:00,48.44,48.46,48.41,48.41,9900.0,37.469,37.4845,37.4458,37.4458,9900.0
2013-06-28 13:40:00,48.42,48.46,48.39,48.44,11400.0,37.4536,37.4845,37.4304,37.469,11400.0
2013-06-28 13:45:00,48.45,48.45,48.43,48.44,8700.0,37.4768,37.4768,37.4613,37.469,8700.0
2013-06-28 13:50:00,48.44,48.46,48.42,48.45,10200.0,37.469,37.4845,37.4536,37.4768,10200.0
2013-06-28 13:55:00,48.45,48.48,48.45,48.47,12700.0,37.4768,37.5,37.4768,37.4922,12700.0
2013-06-28 14:00:00,48.47,48.48,48.45,48.46,8700.0,37.4922,37.5,37.4768,37.4845,8700.0
2013-06-28 14:05:00,48.45,48.5,48.45,48.48,8900.0,37.4768,37.5154,37.4768,37.5,8900.0
2013-06-28 14:10:00,48.48,48.5,48.47,48.47,9800.0,37.5,37.5154,37.4922,37.4922,9800.0
2013-06-28 14:15:00,48.47,48.47,48.43,48.43,22300.0,37.4922,37.4922,37.4613,37.4613,22300.0
2013-06-28 14:20:00,48.42,48.43,48.39,48.4,25500.0,37.4536,37.4613,37.4304,37.4381,25500.0
2013-06-28 14:25:00,48.41,48.43,48.4,48.41,24500.0,37.4458,37.4613,37.4381,37.4458,24500.0
2013-06-28 14:30:00,48.41,48.42,48.35,48.36,26300.0,37.4458,37.4536,37.3994,37.4071,26300.0
2013-06-28 14:35:00,48.36,48.37,48.34,48.35,18800.0,37.4071,37.4149,37.3917,37.3994,18800.0
2013-06-28 14:40:00,48.36,48.36,48.27,48.29,23700.0,37.4071,37.4071,37.3375,37.353,23700.0
2013-06-28 14:45:00,48.29,48.34,48.29,48.34,20600.0,37.353,37.3917,37.353,37.3917,20600.0
2013-06-28 14:50:00,48.34,48.36,48.33,48.35,12200.0,37.3917,37.4071,37.3839,37.3994,12200.0
2013-06-28 14:55:00,48.35,48.36,48.32,48.36,21700.0,37.3994,37.4071,37.3762,37.4071,21700.0
2013-06-28 15:00:00,48.36,48.36,48.26,48.26,19400.0,37.4071,37.4071,37.3298,37.3298,19400.0
2013-06-28 15:05:00,48.27,48.28,48.2,48.21,63400.0,37.3375,37.3453,37.2834,37.2911,63400.0
2013-06-28 15:10:00,48.21,48.26,48.2,48.26,25100.0,37.2911,37.3298,37.2834,37.3298,25100.0
2013-06-28 15:15:00,48.26,48.32,48.26,48.32,27300.0,37.3298,37.3762,37.3298,37.3762,27300.0
2013-06-28 15:20:00,48.31,48.32,48.27,48.29,27100.0,37.3685,37.3762,37.3375,37.353,27100.0
2013-06-28 15:25:00,48.29,48.35,48.27,48.35,33600.0,37.353,37.3994,37.3375,37.3994,33600.0
2013-06-28 15:30:00,48.35,48.45,48.34,48.43,54000.0,37.3994,37.4768,37.3917,37.4613,54000.0
2013-06-28 15:35:00,48.43,48.44,48.38,48.4,35200.0,37.4613,37.469,37.4226,37.4381,35200.0
2013-06-28 15:40:00,48.4,48.43,48.37,48.4,70100.0,37.4381,37.4613,37.4149,37.4381,70100.0
2013-06-28 15:45:00,48.39,48.4,48.32,48.32,80200.0,37.4304,37.4381,37.3762,37.3762,80200.0
2013-06-28 15:50:00,48.32,48.35,48.29,48.29,142400.0,37.3762,37.3994,37.353,37.353,142400.0
2013-06-28 15:55:00,48.29,48.29,48.1,48.1,512600.0,37.353,37.353,37.206,37.206,512600.0
2013-07-01 09:30:00,48.3,48.47,48.28,48.43,84900.0,37.3607,37.4922,37.3453,37.4613,84900.0
2013-07-01 09:35:00,48.44,48.53,48.44,48.47,39700.0,37.469,37.5386,37.469,37.4922,39700.0
2013-07-01 09:40:00,48.46,48.55,48.46,48.54,58600.0,37.4845,37.5541,37.4845,37.5464,58600.0
2013-07-01 09:45:00,48.54,48.57,48.45,48.52,51800.0,37.5464,37.5696,37.4768,37.5309,51800.0
2013-07-01 09:50:00,48.53,48.67,48.51,48.67,50800.0,37.5386,37.6469,37.5232,37.6469,50800.0
2013-07-01 09:55:00,48.67,48.73,48.67,48.72,42900.0,37.6469,37.6933,37.6469,37.6856,42900.0
2013-07-01 10:00:00,48.72,48.81,48.68,48.79,37500.0,37.6856,37.7552,37.6547,37.7398,37500.0
2013-07-01 10:05:00,48.8,48.92,48.8,48.83,49400.0,37.7475,37.8403,37.7475,37.7707,49400.0
2013-07-01 10:10:00,48.83,48.86,48.79,48.86,52800.0,37.7707,37.7939,37.7398,37.7939,52800.0
2013-07-01 10:15:00,48.86,48.88,48.75,48.8,57300.0,37.7939,37.8094,37.7088,37.7475,57300.0
2013-07-01 10:20:00,48.8,48.84,48.78,48.78,34100.0,37.7475,37.7784,37.732,37.732,34100.0
2013-07-01 10:25:00,48.78,48.83,48.77,48.81,21900.0,37.732,37.7707,37.7243,37.7552,21900.0
2013-07-01 10:30:00,48.82,48.87,48.81,48.84,27000.0,37.763,37.8016,37.7552,37.7784,27000.0
2013-07-01 10:35:00,48.84,48.87,48.8,48.81,33500.0,37.7784,37.8016,37.7475,37.7552,33500.0
2013-07-01 10:40:00,48.82,48.87,48.81,48.87,36400.0,37.763,37.8016,37.7552,37.8016,36400.0
2013-07-01 10:45:00,48.86,48.98,48.84,48.98,42400.0,37.7939,37.8867,37.7784,37.8867,42400.0
2013-07-01 10:50:00,48.97,48.99,48.97,48.97,36300.0,37.879,37.8945,37.879,37.879,36300.0
2013-07-01 10:55:00,48.97,49.0,48.9,48.9,47400.0,37.879,37.9022,37.8248,37.8248,47400.0
2013-07-01 11:00:00,48.89,48.96,48.87,48.95,42000.0,37.8171,37.8713,37.8016,37.8635,42000.0
2013-07-01 11:05:00,48.96,49.02,48.95,49.02,36300.0,37.8713,37.9177,37.8635,37.9177,36300.0
2013-07-01 11:10:00,49.02,49.02,48.91,48.93,21200.0,37.9177,37.9177,37.8326,37.8481,21200.0
2013-07-01 11:15:00,48.93,48.97,48.9,48.97,35300.0,37.8481,37.879,37.8248,37.879,35300.0
2013-07-01 11:20:00,48.97,48.98,48.94,48.98,32600.0,37.879,37.8867,37.8558,37.8867,32600.0
2013-07-01 11:25:00,48.97,48.98,48.94,48.96,25400.0,37.879,37.8867,37.8558,37.8713,25400.0
2013-07-01 11:30:00,48.96,49.01,48.96,49.0,36600.0,37.8713,37.9099,37.8713,37.9022,36600.0
2013-07-01 11:35:00,49.0,49.01,48.91,48.94,40400.0,37.9022,37.9099,37.8326,37.8558,40400.0
2013-07-01 11:40:00,48.94,48.95,48.91,48.95,31900.0,37.8558,37.8635,37.8326,37.8635,31900.0
2013-07-01 11:45:00,48.94,48.98,48.94,48.95,21500.0,37.8558,37.8867,37.8558,37.8635,21500.0
2013-07-01 11:50:00,48.95,48.95,48.9,48.91,16100.0,37.8635,37.8635,37.8248,37.8326,16100.0
2013-07-01 11:55:00,48.9,48.95,48.9,48.95,31000.0,37.8248,37.8635,37.8248,37.8635,31000.0
2013-07-01 12:00:00,48.95,48.98,48.92,48.95,45200.0,37.8635,37.8867,37.8403,37.8635,45200.0
2013-07-01 12:05:00,48.94,48.95,48.88,48.9,24200.0,37.8558,37.8635,37.8094,37.8248,24200.0
2013-07-01 12:10:00,48.9,48.91,48.87,48.88,21500.0,37.8248,37.8326,37.8016,37.8094,21500.0
2013-07-01 12:15:00,48.87,48.88,48.83,48.83,35600.0,37.8016,37.8094,37.7707,37.7707,35600.0
2013-07-01 12:20:00,48.83,48.84,48.79,48.8,39600.0,37.7707,37.7784,37.7398,37.7475,39600.0
2013-07-01 12:25:00,48.8,48.82,48.77,48.78,23300.0,37.7475,37.763,37.7243,37.732,23300.0
2013-07-01 12:30:00,48.79,48.84,48.78,48.84,22800.0,37.7398,37.7784,37.732,37.7784,22800.0
2013-07-01 12:35:00,48.84,48.87,48.83,48.85,52700.0,37.7784,37.8016,37.7707,37.7862,52700.0
2013-07-01 12:40:00,48.85,48.85,48.81,48.83,11800.0,37.7862,37.7862,37.7552,37.7707,11800.0
2013-07-01 12:45:00,48.82,48.88,48.81,48.85,15200.0,37.763,37.8094,37.7552,37.7862,15200.0
2013-07-01 12:50:00,48.86,48.87,48.84,48.84,10500.0,37.7939,37.8016,37.7784,37.7784,10500.0
2013-07-01 12:55:00,48.84,48.89,48.84,48.87,18500.0,37.7784,37.8171,37.7784,37.8016,18500.0
2013-07-01 13:00:00,48.87,48.9,48.86,48.9,22400.0,37.8016,37.8248,37.7939,37.8248,22400.0
2013-07-01 13:05:00,48.9,48.91,48.88,48.88,15400.0,37.8248,37.8326,37.8094,37.8094,15400.0
2013-07-01 13:10:00,48.88,48.91,48.85,48.85,26900.0,37.8094,37.8326,37.7862,37.7862,26900.0
2013-07-01 13:15:00,48.86,48.86,48.84,48.86,8400.0,37.7939,37.7939,37.7784,37.7939,8400.0
2013-07-01 13:20:00,48.85,48.86,48.83,48.85,8500.0,37.7862,37.7939,37.7707,37.7862,8500.0
2013-07-01 13:25:00,48.86,48.89,48.86,48.86,11700.0,37.7939,37.8171,37.7939,37.7939,11700.0
2013-07-01 13:30:00,48.86,48.87,48.84,48.84,13000.0,37.7939,37.8016,37.7784,37.7784,13000.0
2013-07-01 13:35:00,48.85,48.85,48.82,48.83,16300.0,37.7862,37.7862,37.763,37.7707,16300.0
2013-07-01 13:40:00,48.84,48.86,48.78,48.79,14200.0,37.7784,37.7939,37.732,37.7398,14200.0
2013-07-01 13:45:00,48.79,48.81,48.79,48.79,10700.0,37.7398,37.7552,37.7398,37.7398,10700.0
2013-07-01 13:50:00,48.79,48.82,48.75,48.8,17700.0,37.7398,37.763,37.7088,37.7475,17700.0
2013-07-01 13:55:00,48.8,48.8,48.77,48.77,10500.0,37.7475,37.7475,37.7243,37.7243,10500.0
2013-07-01 14:00:00,48.77,48.79,48.76,48.78,14700.0,37.7243,37.7398,37.7166,37.732,14700.0
2013-07-01 14:05:00,48.77,48.8,48.75,48.79,13100.0,37.7243,37.7475,37.7088,37.7398,13100.0
2013-07-01 14:10:00,48.79,48.8,48.73,48.75,38500.0,37.7398,37.7475,37.6933,37.7088,38500.0
2013-07-01 14:15:00,48.73,48.75,48.72,48.73,6800.0,37.6933,37.7088,37.6856,37.6933,6800.0
2013-07-01 14:20:00,48.73,48.75,48.71,48.71,24600.0,37.6933,37.7088,37.6779,37.6779,24600.0
2013-07-01 14:25:00,48.71,48.75,48.7,48.75,9400.0,37.6779,37.7088,37.6701,37.7088,9400.0
2013-07-01 14:30:00,48.74,48.75,48.7,48.72,17600.0,37.7011,37.7088,37.6701,37.6856,17600.0
2013-07-01 14:35:00,48.71,48.73,48.69,48.72,8100.0,37.6779,37.6933,37.6624,37.6856,8100.0
2013-07-01 14:40:00,48.72,48.77,48.7,48.77,17500.0,37.6856,37.7243,37.6701,37.7243,17500.0
2013-07-01 14:45:00,48.77,48.77,48.73,48.75,22700.0,37.7243,37.7243,37.6933,37.7088,22700.0
2013-07-01 14:50:00,48.74,48.74,48.69,48.73,78900.0,37.7011,37.7011,37.6624,37.6933,78900.0
2013-07-01 14:55:00,48.72,48.73,48.7,48.71,60900.0,37.6856,37.6933,37.6701,37.6779,60900.0
2013-07-01 15:00:00,48.72,48.78,48.72,48.76,29000.0,37.6856,37.732,37.6856,37.7166,29000.0
2013-07-01 15:05:00,48.76,48.82,48.76,48.82,18200.0,37.7166,37.763,37.7166,37.763,18200.0
2013-07-01 15:10:00,48.82,48.82,48.78,48.78,35000.0,37.763,37.763,37.732,37.732,35000.0
2013-07-01 15:15:00,48.78,48.79,48.74,48.75,17800.0,37.732,37.7398,37.7011,37.7088,17800.0
2013-07-01 15:20:00,48.75,48.77,48.73,48.74,30100.0,37.7088,37.7243,37.6933,37.7011,30100.0
2013-07-01 15:25:00,48.74,48.76,48.7,48.72,30100.0,37.7011,37.7166,37.6701,37.6856,30100.0
2013-07-01 15:30:00,48.71,48.71,48.65,48.7,54000.0,37.6779,37.6779,37.6315,37.6701,54000.0
2013-07-01 15:35:00,48.7,48.7,48.64,48.65,30000.0,37.6701,37.6701,37.6237,37.6315,30000.0
2013-07-01 15:40:00,48.65,48.66,48.61,48.62,53800.0,37.6315,37.6392,37.6005,37.6083,53800.0
2013-07-01 15:45:00,48.63,48.69,48.63,48.65,53800.0,37.616,37.6624,37.616,37.6315,53800.0
2013-07-01 15:50:00,48.64,48.7,48.61,48.69,90200.0,37.6237,37.6701,37.6005,37.6624,90200.0
2013-07-01 15:55:00,48.69,48.73,48.68,48.69,130100.0,37.6624,37.6933,37.6547,37.6624,130100.0
2013-07-02 09:30:00,48.68,48.7,48.58,48.68,29600.0,37.6547,37.6701,37.5773,37.6547,29600.0
2013-07-02 09:35:00,48.68,48.89,48.68,48.89,27900.0,37.6547,37.8171,37.6547,37.8171,27900.0
2013-07-02 09:40:00,48.88,49.01,48.8,48.98,33800.0,37.8094,37.9099,37.7475,37.8867,33800.0
2013-07-02 09:45:00,48.98,49.07,48.98,48.99,42800.0,37.8867,37.9563,37.8867,37.8945,42800.0
2013-07-02 09:50:00,48.99,49.07,48.92,48.94,22700.0,37.8945,37.9563,37.8403,37.8558,22700.0
2013-07-02 09:55:00,48.94,48.96,48.9,48.9,13000.0,37.8558,37.8713,37.8248,37.8248,13000.0
2013-07-02 10:00:00,48.9,49.03,48.86,48.91,52800.0,37.8248,37.9254,37.7939,37.8326,52800.0
2013-07-02 10:05:00,48.91,48.98,48.91,48.97,25200.0,37.8326,37.8867,37.8326,37.879,25200.0
2013-07-02 10:10:00,48.96,49.03,48.91,49.0,35100.0,37.8713,37.9254,37.8326,37.9022,35100.0
2013-07-02 10:15:00,49.0,49.01,48.95,48.99,21300.0,37.9022,37.9099,37.8635,37.8945,21300.0
2013-07-02 10:20:00,48.99,49.08,48.98,49.08,42600.0,37.8945,37.9641,37.8867,37.9641,42600.0
2013-07-02 10:25:00,49.08,49.13,49.06,49.12,31700.0,37.9641,38.0028,37.9486,37.995,31700.0
2013-07-02 10:30:00,49.12,49.16,49.09,49.15,43600.0,37.995,38.026,37.9718,38.0182,43600.0
2013-07-02 10:35:00,49.15,49.21,49.15,49.16,20800.0,38.0182,38.0646,38.0182,38.026,20800.0
2013-07-02 10:40:00,49.16,49.18,49.08,49.09,45800.0,38.026,38.0414,37.9641,37.9718,45800.0
2013-07-02 10:45:00,49.09,49.12,49.01,49.02,41200.0,37.9718,37.995,37.9099,37.9177,41200.0
2013-07-02 10:50:00,49.01,49.02,48.97,48.99,28700.0,37.9099,37.9177,37.879,37.8945,28700.0
2013-07-02 10:55:00,49.0,49.0,48.94,48.96,14200.0,37.9022,37.9022,37.8558,37.8713,14200.0
2013-07-02 11:00:00,48.97,48.99,48.83,48.83,40300.0,37.879,37.8945,37.7707,37.7707,40300.0
2013-07-02 11:05:00,48.83,48.9,48.83,48.86,28300.0,37.7707,37.8248,37.7707,37.7939,28300.0
2013-07-02 11:10:00,48.86,48.87,48.82,48.85,21600.0,37.7939,37.8016,37.763,37.7862,21600.0
2013-07-02 11:15:00,48.85,48.88,48.84,48.88,40300.0,37.7862,37.8094,37.7784,37.8094,40300.0
2013-07-02 11:20:00,48.88,48.9,48.84,48.87,15900.0,37.8094,37.8248,37.7784,37.8016,15900.0
2013-07-02 11:25:00,48.85,48.89,48.85,48.88,31600.0,37.7862,37.8171,37.7862,37.8094,31600.0
2013-07-02 11:30:00,48.88,48.91,48.87,48.91,14600.0,37.8094,37.8326,37.8016,37.8326,14600.0
2013-07-02 11:35:00,48.92,48.94,48.91,48.93,14500.0,37.8403,37.8558,37.8326,37.8481,14500.0
2013-07-02 11:40:00,48.93,48.93,48.86,48.88,15600.0,37.8481,37.8481,37.7939,37.8094,15600.0
2013-07-02 11:45:00,48.86,48.92,48.85,48.91,29300.0,37.7939,37.8403,37.7862,37.8326,29300.0
2013-07-02 11:50:00,48.89,48.93,48.89,48.89,23900.0,37.8171,37.8481,37.8171,37.8171,23900.0
2013-07-02 11:55:00,48.9,48.9,48.86,48.88,19000.0,37.8248,37.8248,37.7939,37.8094,19000.0
2013-07-02 12:00:00,48.87,48.96,48.86,48.93,20700.0,37.8016,37.8713,37.7939,37.8481,20700.0
2013-07-02 12:05:00,48.91,48.91,48.8,48.8,20600.0,37.8326,37.8326,37.7475,37.7475,20600.0
2013-07-02 12:10:00,48.79,48.85,48.79,48.85,15700.0,37.7398,37.7862,37.7398,37.7862,15700.0
2013-07-02 12:15:00,48.85,48.86,48.82,48.85,16400.0,37.7862,37.7939,37.763,37.7862,16400.0
2013-07-02 12:20:00,48.84,48.88,48.81,48.83,20700.0,37.7784,37.8094,37.7552,37.7707,20700.0
2013-07-02 12:25:00,48.82,48.89,48.82,48.88,14500.0,37.763,37.8171,37.763,37.8094,14500.0
2013-07-02 12:30:00,48.88,48.9,48.87,48.87,25200.0,37.8094,37.8248,37.8016,37.8016,25200.0
2013-07-02 12:35:00,48.87,48.88,48.84,48.86,13000.0,37.8016,37.8094,37.7784,37.7939,13000.0
2013-07-02 12:40:00,48.86,48.86,48.8,48.84,16300.0,37.7939,37.7939,37.7475,37.7784,16300.0
2013-07-02 12:45:00,48.83,48.85,48.79,48.85,10400.0,37.7707,37.7862,37.7398,37.7862,10400.0
2013-07-02 12:50:00,48.86,48.88,48.83,48.84,12600.0,37.7939,37.8094,37.7707,37.7784,12600.0
2013-07-02 12:55:00,48.83,48.89,48.83,48.87,17500.0,37.7707,37.8171,37.7707,37.8016,17500.0
2013-07-02 13:00:00,48.87,48.88,48.86,48.86,9700.0,37.8016,37.8094,37.7939,37.7939,9700.0
2013-07-02 13:05:00,48.85,48.88,48.85,48.87,9800.0,37.7862,37.8094,37.7862,37.8016,9800.0
2013-07-02 13:10:00,48.88,48.88,48.82,48.86,14500.0,37.8094,37.8094,37.763,37.7939,14500.0
2013-07-02 13:15:00,48.85,48.86,48.81,48.83,21100.0,37.7862,37.7939,37.7552,37.7707,21100.0
2013-07-02 13:20:00,48.83,48.84,48.82,48.82,12000.0,37.7707,37.7784,37.763,37.763,12000.0
2013-07-02 13:25:00,48.83,48.83,48.77,48.77,20500.0,37.7707,37.7707,37.7243,37.7243,20500.0
2013-07-02 13:30:00,48.77,48.78,48.72,48.72,9600.0,37.7243,37.732,37.6856,37.6856,9600.0
2013-07-02 13:35:00,48.72,48.73,48.59,48.61,30000.0,37.6856,37.6933,37.5851,37.6005,30000.0
2013-07-02 13:40:00,48.61,48.61,48.57,48.59,24300.0,37.6005,37.6005,37.5696,37.5851,24300.0
2013-07-02 13:45:00,48.59,48.61,48.55,48.61,43500.0,37.5851,37.6005,37.5541,37.6005,43500.0
2013-07-02 13:50:00,48.6,48.68,48.59,48.68,26000.0,37.5928,37.6547,37.5851,37.6547,26000.0
2013-07-02 13:55:00,48.68,48.69,48.65,48.67,20300.0,37.6547,37.6624,37.6315,37.6469,20300.0
2013-07-02 14:00:00,48.67,48.68,48.61,48.66,30100.0,37.6469,37.6547,37.6005,37.6392,30100.0
2013-07-02 14:05:00,48.66,48.66,48.58,48.58,18500.0,37.6392,37.6392,37.5773,37.5773,18500.0
2013-07-02 14:10:00,48.58,48.6,48.52,48.56,62800.0,37.5773,37.5928,37.5309,37.5619,62800.0
2013-07-02 14:15:00,48.55,48.56,48.49,48.49,18500.0,37.5541,37.5619,37.5077,37.5077,18500.0
2013-07-02 14:20:00,48.48,48.48,48.43,48.44,52100.0,37.5,37.5,37.4613,37.469,52100.0
2013-07-02 14:25:00,48.44,48.5,48.42,48.46,48200.0,37.469,37.5154,37.4536,37.4845,48200.0
2013-07-02 14:30:00,48.46,48.5,48.45,48.46,26600.0,37.4845,37.5154,37.4768,37.4845,26600.0
2013-07-02 14:35:00,48.46,48.47,48.39,48.4,35500.0,37.4845,37.4922,37.4304,37.4381,35500.0
2013-07-02 14:40:00,48.41,48.45,48.4,48.45,29300.0,37.4458,37.4768,37.4381,37.4768,29300.0
2013-07-02 14:45:00,48.45,48.45,48.39,48.45,23500.0,37.4768,37.4768,37.4304,37.4768,23500.0
2013-07-02 14:50:00,48.45,48.54,48.44,48.53,20300.0,37.4768,37.5464,37.469,37.5386,20300.0
2013-07-02 14:55:00,48.53,48.54,48.52,48.54,41100.0,37.5386,37.5464,37.5309,37.5464,41100.0
2013-07-02 15:00:00,48.53,48.59,48.52,48.54,35400.0,37.5386,37.5851,37.5309,37.5464,35400.0
2013-07-02 15:05:00,48.53,48.59,48.52,48.56,20800.0,37.5386,37.5851,37.5309,37.5619,20800.0
2013-07-02 15:10:00,48.56,48.59,48.56,48.59,27000.0,37.5619,37.5851,37.5619,37.5851,27000.0
2013-07-02 15:15:00,48.58,48.64,48.58,48.59,66700.0,37.5773,37.6237,37.5773,37.5851,66700.0
2013-07-02 15:20:00,48.58,48.59,48.49,48.5,26900.0,37.5773,37.5851,37.5077,37.5154,26900.0
2013-07-02 15:25:00,48.49,48.49,48.45,48.48,19200.0,37.5077,37.5077,37.4768,37.5,19200.0
2013-07-02 15:30:00,48.48,48.5,48.39,48.43,35200.0,37.5,37.5154,37.4304,37.4613,35200.0
2013-07-02 15:35:00,48.43,48.48,48.41,48.48,38400.0,37.4613,37.5,37.4458,37.5,38400.0
2013-07-02 15:40:00,48.49,48.49,48.38,48.4,29900.0,37.5077,37.5077,37.4226,37.4381,29900.0
2013-07-02 15:45:00,48.4,48.52,48.4,48.48,71600.0,37.4381,37.5309,37.4381,37.5,71600.0
2013-07-02 15:50:00,48.49,48.51,48.47,48.48,73000.0,37.5077,37.5232,37.4922,37.5,73000.0
2013-07-02 15:55:00,48.49,48.56,48.49,48.53,171500.0,37.5077,37.5619,37.5077,37.5386,171500.0
2013-07-03 09:30:00,48.3,48.3,48.04,48.17,48100.0,37.3607,37.3607,37.1596,37.2602,48100.0
2013-07-03 09:35:00,48.14,48.32,48.14,48.21,34200.0,37.237,37.3762,37.237,37.2911,34200.0
2013-07-03 09:40:00,48.2,48.3,48.2,48.24,22800.0,37.2834,37.3607,37.2834,37.3143,22800.0
2013-07-03 09:45:00,48.22,48.39,48.22,48.37,24100.0,37.2989,37.4304,37.2989,37.4149,24100.0
2013-07-03 09:50:00,48.37,48.51,48.37,48.43,21400.0,37.4149,37.5232,37.4149,37.4613,21400.0
2013-07-03 09:55:00,48.43,48.45,48.31,48.31,18400.0,37.4613,37.4768,37.3685,37.3685,18400.0
2013-07-03 10:00:00,48.28,48.39,48.21,48.23,33800.0,37.3453,37.4304,37.2911,37.3066,33800.0
2013-07-03 10:05:00,48.22,48.3,48.17,48.3,33100.0,37.2989,37.3607,37.2602,37.3607,33100.0
2013-07-03 10:10:00,48.28,48.29,48.18,48.29,23400.0,37.3453,37.353,37.2679,37.353,23400.0
2013-07-03 10:15:00,48.3,48.31,48.2,48.22,20300.0,37.3607,37.3685,37.2834,37.2989,20300.0
2013-07-03 10:20:00,48.22,48.34,48.22,48.32,19000.0,37.2989,37.3917,37.2989,37.3762,19000.0
2013-07-03 10:25:00,48.31,48.32,48.25,48.31,22400.0,37.3685,37.3762,37.3221,37.3685,22400.0
2013-07-03 10:30:00,48.32,48.33,48.18,48.26,15800.0,37.3762,37.3839,37.2679,37.3298,15800.0
2013-07-03 10:35:00,48.27,48.3,48.22,48.25,19900.0,37.3375,37.3607,37.2989,37.3221,19900.0
2013-07-03 10:40:00,48.26,48.32,48.23,48.3,15700.0,37.3298,37.3762,37.3066,37.3607,15700.0
2013-07-03 10:45:00,48.3,48.34,48.24,48.33,28700.0,37.3607,37.3917,37.3143,37.3839,28700.0
2013-07-03 10:50:00,48.32,48.37,48.3,48.32,30100.0,37.3762,37.4149,37.3607,37.3762,30100.0
2013-07-03 10:55:00,48.33,48.34,48.29,48.3,22500.0,37.3839,37.3917,37.353,37.3607,22500.0
2013-07-03 11:00:00,48.3,48.37,48.3,48.34,17400.0,37.3607,37.4149,37.3607,37.3917,17400.0
2013-07-03 11:05:00,48.33,48.35,48.3,48.32,48500.0,37.3839,37.3994,37.3607,37.3762,48500.0
2013-07-03 11:10:00,48.32,48.39,48.3,48.38,23700.0,37.3762,37.4304,37.3607,37.4226,23700.0
2013-07-03 11:15:00,48.38,48.46,48.38,48.42,12400.0,37.4226,37.4845,37.4226,37.4536,12400.0
2013-07-03 11:20:00,48.42,48.45,48.42,48.45,15100.0,37.4536,37.4768,37.4536,37.4768,15100.0
2013-07-03 11:25:00,48.45,48.49,48.45,48.47,31800.0,37.4768,37.5077,37.4768,37.4922,31800.0
2013-07-03 11:30:00,48.47,48.49,48.46,48.48,18700.0,37.4922,37.5077,37.4845,37.5,18700.0
2013-07-03 11:35:00,48.48,48.5,48.45,48.5,10800.0,37.5,37.5154,37.4768,37.5154,10800.0
2013-07-03 11:40:00,48.5,48.51,48.48,48.51,13800.0,37.5154,37.5232,37.5,37.5232,13800.0
2013-07-03 11:45:00,48.51,48.51,48.45,48.49,21900.0,37.5232,37.5232,37.4768,37.5077,21900.0
2013-07-03 11:50:00,48.49,48.55,48.49,48.52,20800.0,37.5077,37.5541,37.5077,37.5309,20800.0
2013-07-03 11:55:00,48.52,48.64,48.52,48.64,22400.0,37.5309,37.6237,37.5309,37.6237,22400.0
2013-07-03 12:00:00,48.64,48.64,48.58,48.59,17800.0,37.6237,37.6237,37.5773,37.5851,17800.0
2013-07-03 12:05:00,48.61,48.63,48.6,48.63,15100.0,37.6005,37.616,37.5928,37.616,15100.0
2013-07-03 12:10:00,48.64,48.64,48.57,48.6,35600.0,37.6237,37.6237,37.5696,37.5928,35600.0
2013-07-03 12:15:00,48.6,48.62,48.57,48.62,13500.0,37.5928,37.6083,37.5696,37.6083,13500.0
2013-07-03 12:20:00,48.62,48.64,48.59,48.59,22500.0,37.6083,37.6237,37.5851,37.5851,22500.0
2013-07-03 12:25:00,48.59,48.62,48.57,48.62,13700.0,37.5851,37.6083,37.5696,37.6083,13700.0
2013-07-03 12:30:00,48.62,48.63,48.58,48.58,24900.0,37.6083,37.616,37.5773,37.5773,24900.0
2013-07-03 12:35:00,48.58,48.63,48.57,48.63,26400.0,37.5773,37.616,37.5696,37.616,26400.0
2013-07-03 12:40:00,48.62,48.62,48.52,48.52,34000.0,37.6083,37.6083,37.5309,37.5309,34000.0
2013-07-03 12:45:00,48.52,48.53,48.47,48.48,30300.0,37.5309,37.5386,37.4922,37.5,30300.0
2013-07-03 12:50:00,48.49,48.5,48.46,48.46,29900.0,37.5077,37.5154,37.4845,37.4845,29900.0
2013-07-03 12:55:00,48.47,48.48,48.43,48.48,49200.0,37.4922,37.5,37.4613,37.5,49200.0
2013-07-05 09:30:00,48.71,48.92,48.71,48.83,23900.0,37.6779,37.8403,37.6779,37.7707,23900.0
2013-07-05 09:35:00,48.82,48.85,48.78,48.83,15800.0,37.763,37.7862,37.732,37.7707,15800.0
2013-07-05 09:40:00,48.82,48.82,48.68,48.76,26500.0,37.763,37.763,37.6547,37.7166,26500.0
2013-07-05 09:45:00,48.77,48.81,48.7,48.8,37300.0,37.7243,37.7552,37.6701,37.7475,37300.0
2013-07-05 09:50:00,48.8,48.93,48.79,48.91,24900.0,37.7475,37.8481,37.7398,37.8326,24900.0
2013-07-05 09:55:00,48.95,48.95,48.77,48.77,14800.0,37.8635,37.8635,37.7243,37.7243,14800.0
2013-07-05 10:00:00,48.77,48.84,48.74,48.77,53400.0,37.7243,37.7784,37.7011,37.7243,53400.0
2013-07-05 10:05:00,48.77,48.82,48.74,48.77,29300.0,37.7243,37.763,37.7011,37.7243,29300.0
2013-07-05 10:10:00,48.76,48.79,48.73,48.74,19000.0,37.7166,37.7398,37.6933,37.7011,19000.0
2013-07-05 10:15:00,48.73,48.79,48.69,48.77,23500.0,37.6933,37.7398,37.6624,37.7243,23500.0
2013-07-05 10:20:00,48.77,48.78,48.7,48.71,10800.0,37.7243,37.732,37.6701,37.6779,10800.0
2013-07-05 10:25:00,48.71,48.72,48.69,48.7,15200.0,37.6779,37.6856,37.6624,37.6701,15200.0
2013-07-05 10:30:00,48.71,48.8,48.68,48.8,14600.0,37.6779,37.7475,37.6547,37.7475,14600.0
2013-07-05 10:35:00,48.79,48.79,48.62,48.63,19500.0,37.7398,37.7398,37.6083,37.616,19500.0
2013-07-05 10:40:00,48.62,48.7,48.62,48.67,31400.0,37.6083,37.6701,37.6083,37.6469,31400.0
2013-07-05 10:45:00,48.67,48.72,48.64,48.7,14700.0,37.6469,37.6856,37.6237,37.6701,14700.0
2013-07-05 10:50:00,48.69,48.74,48.66,48.68,12100.0,37.6624,37.7011,37.6392,37.6547,12100.0
2013-07-05 10:55:00,48.67,48.75,48.67,48.75,14600.0,37.6469,37.7088,37.6469,37.7088,14600.0
2013-07-05 11:00:00,48.75,48.81,48.75,48.8,12000.0,37.7088,37.7552,37.7088,37.7475,12000.0
2013-07-05 11:05:00,48.81,48.86,48.8,48.82,16500.0,37.7552,37.7939,37.7475,37.763,16500.0
2013-07-05 11:10:00,48.84,48.88,48.81,48.87,17000.0,37.7784,37.8094,37.7552,37.8016,17000.0
2013-07-05 11:15:00,48.87,48.87,48.82,48.86,24400.0,37.8016,37.8016,37.763,37.7939,24400.0
2013-07-05 11:20:00,48.87,48.89,48.84,48.88,16700.0,37.8016,37.8171,37.7784,37.8094,16700.0
2013-07-05 11:25:00,48.89,48.92,48.89,48.89,12500.0,37.8171,37.8403,37.8171,37.8171,12500.0
2013-07-05 11:30:00,48.88,48.89,48.77,48.77,17100.0,37.8094,37.8171,37.7243,37.7243,17100.0
2013-07-05 11:35:00,48.78,48.81,48.74,48.81,14800.0,37.732,37.7552,37.7011,37.7552,14800.0
2013-07-05 11:40:00,48.8,48.84,48.79,48.81,16200.0,37.7475,37.7784,37.7398,37.7552,16200.0
2013-07-05 11:45:00,48.81,48.84,48.79,48.83,12500.0,37.7552,37.7784,37.7398,37.7707,12500.0
2013-07-05 11:50:00,48.84,48.84,48.77,48.78,17700.0,37.7784,37.7784,37.7243,37.732,17700.0
2013-07-05 11:55:00,48.79,48.91,48.79,48.89,32200.0,37.7398,37.8326,37.7398,37.8171,32200.0
2013-07-05 12:00:00,48.88,48.96,48.88,48.95,12700.0,37.8094,37.8713,37.8094,37.8635,12700.0
2013-07-05 12:05:00,48.94,48.95,48.89,48.89,31500.0,37.8558,37.8635,37.8171,37.8171,31500.0
2013-07-05 12:10:00,48.9,48.94,48.9,48.92,14100.0,37.8248,37.8558,37.8248,37.8403,14100.0
2013-07-05 12:15:00,48.91,48.97,48.91,48.94,28200.0,37.8326,37.879,37.8326,37.8558,28200.0
2013-07-05 12:20:00,48.95,48.96,48.92,48.92,17500.0,37.8635,37.8713,37.8403,37.8403,17500.0
2013-07-05 12:25:00,48.92,48.93,48.87,48.87,14800.0,37.8403,37.8481,37.8016,37.8016,14800.0
2013-07-05 12:30:00,48.88,48.95,48.88,48.94,12300.0,37.8094,37.8635,37.8094,37.8558,12300.0
2013-07-05 12:35:00,48.95,48.97,48.9,48.9,26200.0,37.8635,37.879,37.8248,37.8248,26200.0
2013-07-05 12:40:00,48.9,48.9,48.88,48.88,14300.0,37.8248,37.8248,37.8094,37.8094,14300.0
2013-07-05 12:45:00,48.88,48.91,48.88,48.89,20200.0,37.8094,37.8326,37.8094,37.8171,20200.0
2013-07-05 12:50:00,48.89,48.91,48.88,48.9,11900.0,37.8171,37.8326,37.8094,37.8248,11900.0
2013-07-05 12:55:00,48.9,48.95,48.9,48.94,8300.0,37.8248,37.8635,37.8248,37.8558,8300.0
2013-07-05 13:00:00,48.93,48.94,48.88,48.88,19200.0,37.8481,37.8558,37.8094,37.8094,19200.0
2013-07-05 13:05:00,48.88,48.92,48.87,48.92,36600.0,37.8094,37.8403,37.8016,37.8403,36600.0
2013-07-05 13:10:00,48.93,48.97,48.93,48.96,19200.0,37.8481,37.879,37.8481,37.8713,19200.0
2013-07-05 13:15:00,48.95,48.95,48.93,48.94,8000.0,37.8635,37.8635,37.8481,37.8558,8000.0
2013-07-05 13:20:00,48.94,48.94,48.92,48.94,7600.0,37.8558,37.8558,37.8403,37.8558,7600.0
2013-07-05 13:25:00,48.94,48.97,48.94,48.94,11900.0,37.8558,37.879,37.8558,37.8558,11900.0
2013-07-05 13:30:00,48.94,48.94,48.91,48.91,16100.0,37.8558,37.8558,37.8326,37.8326,16100.0
2013-07-05 13:35:00,48.9,48.92,48.88,48.89,11200.0,37.8248,37.8403,37.8094,37.8171,11200.0
2013-07-05 13:40:00,48.89,48.92,48.87,48.91,8400.0,37.8171,37.8403,37.8016,37.8326,8400.0
2013-07-05 13:45:00,48.9,48.94,48.89,48.93,6600.0,37.8248,37.8558,37.8171,37.8481,6600.0
2013-07-05 13:50:00,48.93,48.94,48.91,48.92,7100.0,37.8481,37.8558,37.8326,37.8403,7100.0
2013-07-05 13:55:00,48.92,48.95,48.92,48.93,8700.0,37.8403,37.8635,37.8403,37.8481,8700.0
2013-07-05 14:00:00,48.93,48.96,48.93,48.94,8800.0,37.8481,37.8713,37.8481,37.8558,8800.0
2013-07-05 14:05:00,48.93,48.94,48.9,48.93,11900.0,37.8481,37.8558,37.8248,37.8481,11900.0
2013-07-05 14:10:00,48.94,48.98,48.93,48.98,19900.0,37.8558,37.8867,37.8481,37.8867,19900.0
2013-07-05 14:15:00,48.99,48.99,48.94,48.98,11100.0,37.8945,37.8945,37.8558,37.8867,11100.0
2013-07-05 14:20:00,48.98,49.03,48.98,49.03,15500.0,37.8867,37.9254,37.8867,37.9254,15500.0
2013-07-05 14:25:00,49.03,49.09,49.01,49.09,24400.0,37.9254,37.9718,37.9099,37.9718,24400.0
2013-07-05 14:30:00,49.08,49.11,49.07,49.1,13800.0,37.9641,37.9873,37.9563,37.9795,13800.0
2013-07-05 14:35:00,49.1,49.14,49.09,49.11,17400.0,37.9795,38.0105,37.9718,37.9873,17400.0
2013-07-05 14:40:00,49.12,49.15,49.11,49.15,10400.0,37.995,38.0182,37.9873,38.0182,10400.0
2013-07-05 14:45:00,49.14,49.15,49.08,49.1,14400.0,38.0105,38.0182,37.9641,37.9795,14400.0
2013-07-05 14:50:00,49.1,49.14,49.1,49.13,7900.0,37.9795,38.0105,37.9795,38.0028,7900.0
2013-07-05 14:55:00,49.13,49.14,49.1,49.12,15600.0,38.0028,38.0105,37.9795,37.995,15600.0
2013-07-05 15:00:00,49.12,49.12,49.08,49.08,18900.0,37.995,37.995,37.9641,37.9641,18900.0
2013-07-05 15:05:00,49.09,49.09,49.03,49.04,35400.0,37.9718,37.9718,37.9254,37.9331,35400.0
2013-07-05 15:10:00,49.05,49.05,49.0,49.04,16200.0,37.9409,37.9409,37.9022,37.9331,16200.0
2013-07-05 15:15:00,49.05,49.06,49.02,49.02,12900.0,37.9409,37.9486,37.9177,37.9177,12900.0
2013-07-05 15:20:00,49.02,49.02,48.96,48.96,10600.0,37.9177,37.9177,37.8713,37.8713,10600.0
2013-07-05 15:25:00,48.95,48.98,48.91,48.97,17600.0,37.8635,37.8867,37.8326,37.879,17600.0
2013-07-05 15:30:00,48.96,49.0,48.96,49.0,14600.0,37.8713,37.9022,37.8713,37.9022,14600.0
2013-07-05 15:35:00,49.01,49.04,48.99,49.04,19000.0,37.9099,37.9331,37.8945,37.9331,19000.0
2013-07-05 15:40:00,49.05,49.06,49.0,49.02,42500.0,37.9409,37.9486,37.9022,37.9177,42500.0
2013-07-05 15:45:00,49.0,49.02,48.96,49.02,46700.0,37.9022,37.9177,37.8713,37.9177,46700.0
2013-07-05 15:50:00,49.01,49.06,49.01,49.04,63800.0,37.9099,37.9486,37.9099,37.9331,63800.0
2013-07-05 15:55:00,49.04,49.13,49.04,49.12,105100.0,37.9331,38.0028,37.9331,37.995,105100.0
2013-07-08 09:30:00,49.31,49.64,49.31,49.46,53500.0,38.142,38.3972,38.142,38.258,53500.0
2013-07-08 09:35:00,49.46,49.65,49.38,49.6,38800.0,38.258,38.405,38.1961,38.3663,38800.0
2013-07-08 09:40:00,49.62,49.71,49.57,49.71,31800.0,38.3818,38.4514,38.3431,38.4514,31800.0
2013-07-08 09:45:00,49.7,49.79,49.67,49.77,87300.0,38.4437,38.5133,38.4205,38.4978,87300.0
2013-07-08 09:50:00,49.77,49.83,49.75,49.75,54100.0,38.4978,38.5442,38.4823,38.4823,54100.0
2013-07-08 09:55:00,49.74,49.96,49.71,49.84,56700.0,38.4746,38.6448,38.4514,38.552,56700.0
2013-07-08 10:00:00,49.84,49.92,49.81,49.88,46700.0,38.552,38.6138,38.5287,38.5829,46700.0
2013-07-08 10:05:00,49.89,49.93,49.84,49.86,32700.0,38.5906,38.6216,38.552,38.5674,32700.0
2013-07-08 10:10:00,49.86,49.89,49.81,49.83,40300.0,38.5674,38.5906,38.5287,38.5442,40300.0
2013-07-08 10:15:00,49.83,49.88,49.8,49.84,49100.0,38.5442,38.5829,38.521,38.552,49100.0
2013-07-08 10:20:00,49.84,49.85,49.77,49.79,48300.0,38.552,38.5597,38.4978,38.5133,48300.0
2013-07-08 10:25:00,49.79,49.81,49.77,49.79,12000.0,38.5133,38.5287,38.4978,38.5133,12000.0
2013-07-08 10:30:00,49.79,49.85,49.77,49.84,46200.0,38.5133,38.5597,38.4978,38.552,46200.0
2013-07-08 10:35:00,49.83,49.89,49.82,49.88,24900.0,38.5442,38.5906,38.5365,38.5829,24900.0
2013-07-08 10:40:00,49.88,49.96,49.87,49.92,55200.0,38.5829,38.6448,38.5752,38.6138,55200.0
2013-07-08 10:45:00,49.92,49.98,49.92,49.97,72200.0,38.6138,38.6602,38.6138,38.6525,72200.0
2013-07-08 10:50:00,49.97,50.0,49.95,50.0,26900.0,38.6525,38.6757,38.637,38.6757,26900.0
2013-07-08 10:55:00,50.0,50.05,49.98,50.02,87500.0,38.6757,38.7144,38.6602,38.6912,87500.0
2013-07-08 11:00:00,50.01,50.04,49.97,50.04,27300.0,38.6834,38.7067,38.6525,38.7067,27300.0
2013-07-08 11:05:00,50.05,50.12,50.04,50.11,30000.0,38.7144,38.7685,38.7067,38.7608,30000.0
2013-07-08 11:10:00,50.12,50.12,50.05,50.08,29000.0,38.7685,38.7685,38.7144,38.7376,29000.0
2013-07-08 11:15:00,50.09,50.12,50.06,50.09,17900.0,38.7453,38.7685,38.7221,38.7453,17900.0
2013-07-08 11:20:00,50.09,50.09,50.03,50.03,16300.0,38.7453,38.7453,38.6989,38.6989,16300.0
2013-07-08 11:25:00,50.03,50.04,49.98,50.02,59700.0,38.6989,38.7067,38.6602,38.6912,59700.0
2013-07-08 11:30:00,50.01,50.03,49.93,49.93,34100.0,38.6834,38.6989,38.6216,38.6216,34100.0
2013-07-08 11:35:00,49.93,49.94,49.9,49.9,16600.0,38.6216,38.6293,38.5984,38.5984,16600.0
2013-07-08 11:40:00,49.9,49.91,49.86,49.88,22400.0,38.5984,38.6061,38.5674,38.5829,22400.0
2013-07-08 11:45:00,49.87,49.89,49.86,49.89,19600.0,38.5752,38.5906,38.5674,38.5906,19600.0
2013-07-08 11:50:00,49.9,49.9,49.86,49.86,11700.0,38.5984,38.5984,38.5674,38.5674,11700.0
2013-07-08 11:55:00,49.86,49.93,49.8,49.92,32500.0,38.5674,38.6216,38.521,38.6138,32500.0
2013-07-08 12:00:00,49.93,49.95,49.91,49.91,16800.0,38.6216,38.637,38.6061,38.6061,16800.0
2013-07-08 12:05:00,49.91,50.02,49.91,50.0,137400.0,38.6061,38.6912,38.6061,38.6757,137400.0
2013-07-08 12:10:00,50.0,50.01,49.95,49.95,26600.0,38.6757,38.6834,38.637,38.637,26600.0
2013-07-08 12:15:00,49.94,50.0,49.94,50.0,31300.0,38.6293,38.6757,38.6293,38.6757,31300.0
2013-07-08 12:20:00,50.0,50.04,49.98,49.99,49300.0,38.6757,38.7067,38.6602,38.668,49300.0
2013-07-08 12:25:00,49.99,50.02,49.98,49.98,26200.0,38.668,38.6912,38.6602,38.6602,26200.0
2013-07-08 12:30:00,49.98,50.03,49.98,50.01,57100.0,38.6602,38.6989,38.6602,38.6834,57100.0
2013-07-08 12:35:00,50.0,50.09,50.0,50.09,31800.0,38.6757,38.7453,38.6757,38.7453,31800.0
2013-07-08 12:40:00,50.09,50.15,50.09,50.15,46300.0,38.7453,38.7917,38.7453,38.7917,46300.0
2013-07-08 12:45:00,50.15,50.16,50.06,50.12,20100.0,38.7917,38.7995,38.7221,38.7685,20100.0
2013-07-08 12:50:00,50.13,50.19,50.09,50.18,20300.0,38.7763,38.8227,38.7453,38.8149,20300.0
2013-07-08 12:55:00,50.18,50.18,50.13,50.16,30300.0,38.8149,38.8149,38.7763,38.7995,30300.0
2013-07-08 13:00:00,50.16,50.24,50.15,50.23,56500.0,38.7995,38.8614,38.7917,38.8536,56500.0
2013-07-08 13:05:00,50.24,50.25,50.21,50.21,43100.0,38.8614,38.8691,38.8382,38.8382,43100.0
2013-07-08 13:10:00,50.22,50.3,50.21,50.23,52400.0,38.8459,38.9078,38.8382,38.8536,52400.0
2013-07-08 13:15:00,50.22,50.23,50.11,50.12,43300.0,38.8459,38.8536,38.7608,38.7685,43300.0
2013-07-08 13:20:00,50.11,50.15,50.11,50.12,16100.0,38.7608,38.7917,38.7608,38.7685,16100.0
2013-07-08 13:25:00,50.13,50.2,50.12,50.19,59400.0,38.7763,38.8304,38.7685,38.8227,59400.0
2013-07-08 13:30:00,50.2,50.3,50.2,50.3,56000.0,38.8304,38.9078,38.8304,38.9078,56000.0
2013-07-08 13:35:00,50.29,50.34,50.29,50.32,109100.0,38.9,38.9387,38.9,38.9232,109100.0
2013-07-08 13:40:00,50.32,50.32,50.29,50.29,78200.0,38.9232,38.9232,38.9,38.9,78200.0
2013-07-08 13:45:00,50.28,50.29,50.25,50.25,37000.0,38.8923,38.9,38.8691,38.8691,37000.0
2013-07-08 13:50:00,50.25,50.26,50.19,50.21,54400.0,38.8691,38.8768,38.8227,38.8382,54400.0
2013-07-08 13:55:00,50.2,50.29,50.2,50.26,28300.0,38.8304,38.9,38.8304,38.8768,28300.0
2013-07-08 14:00:00,50.27,50.28,50.25,50.25,16500.0,38.8846,38.8923,38.8691,38.8691,16500.0
2013-07-08 14:05:00,50.26,50.27,50.25,50.26,18100.0,38.8768,38.8846,38.8691,38.8768,18100.0
2013-07-08 14:10:00,50.26,50.29,50.24,50.28,51600.0,38.8768,38.9,38.8614,38.8923,51600.0
2013-07-08 14:15:00,50.29,50.29,50.22,50.22,19400.0,38.9,38.9,38.8459,38.8459,19400.0
2013-07-08 14:20:00,50.22,50.22,50.19,50.19,26100.0,38.8459,38.8459,38.8227,38.8227,26100.0
2013-07-08 14:25:00,50.19,50.21,50.14,50.16,28700.0,38.8227,38.8382,38.784,38.7995,28700.0
2013-07-08 14:30:00,50.17,50.19,50.12,50.12,34900.0,38.8072,38.8227,38.7685,38.7685,34900.0
2013-07-08 14:35:00,50.12,50.12,50.07,50.08,57500.0,38.7685,38.7685,38.7299,38.7376,57500.0
2013-07-08 14:40:00,50.08,50.09,50.06,50.06,31200.0,38.7376,38.7453,38.7221,38.7221,31200.0
2013-07-08 14:45:00,50.06,50.09,50.06,50.08,30400.0,38.7221,38.7453,38.7221,38.7376,30400.0
2013-07-08 14:50:00,50.08,50.09,50.03,50.07,79500.0,38.7376,38.7453,38.6989,38.7299,79500.0
2013-07-08 14:55:00,50.07,50.16,50.06,50.12,53400.0,38.7299,38.7995,38.7221,38.7685,53400.0
2013-07-08 15:00:00,50.12,50.13,50.05,50.09,30200.0,38.7685,38.7763,38.7144,38.7453,30200.0
2013-07-08 15:05:00,50.08,50.11,50.05,50.07,24500.0,38.7376,38.7608,38.7144,38.7299,24500.0
2013-07-08 15:10:00,50.06,50.1,50.05,50.08,29800.0,38.7221,38.7531,38.7144,38.7376,29800.0
2013-07-08 15:15:00,50.08,50.12,50.08,50.11,42600.0,38.7376,38.7685,38.7376,38.7608,42600.0
2013-07-08 15:20:00,50.1,50.13,50.1,50.12,32100.0,38.7531,38.7763,38.7531,38.7685,32100.0
2013-07-08 15:25:00,50.12,50.18,50.12,50.15,51900.0,38.7685,38.8149,38.7685,38.7917,51900.0
2013-07-08 15:30:00,50.15,50.17,50.11,50.15,74400.0,38.7917,38.8072,38.7608,38.7917,74400.0
2013-07-08 15:35:00,50.16,50.16,50.12,50.12,24900.0,38.7995,38.7995,38.7685,38.7685,24900.0
2013-07-08 15:40:00,50.12,50.13,50.08,50.08,31800.0,38.7685,38.7763,38.7376,38.7376,31800.0
2013-07-08 15:45:00,50.09,50.13,50.09,50.11,72600.0,38.7453,38.7763,38.7453,38.7608,72600.0
2013-07-08 15:50:00,50.11,50.14,50.05,50.05,118200.0,38.7608,38.784,38.7144,38.7144,118200.0
2013-07-08 15:55:00,50.05,50.08,50.05,50.07,253000.0,38.7144,38.7376,38.7144,38.7299,253000.0
2013-07-09 09:30:00,50.31,50.48,50.22,50.48,76300.0,38.9155,39.047,38.8459,39.047,76300.0
2013-07-09 09:35:00,50.48,50.61,50.41,50.57,60700.0,39.047,39.1476,38.9929,39.1166,60700.0
2013-07-09 09:40:00,50.55,50.65,50.54,50.62,45500.0,39.1011,39.1785,39.0934,39.1553,45500.0
2013-07-09 09:45:00,50.63,50.63,50.51,50.52,26800.0,39.163,39.163,39.0702,39.0779,26800.0
2013-07-09 09:50:00,50.51,50.53,50.42,50.47,48500.0,39.0702,39.0857,39.0006,39.0393,48500.0
2013-07-09 09:55:00,50.48,50.48,50.35,50.39,34300.0,39.047,39.047,38.9464,38.9774,34300.0
2013-07-09 10:00:00,50.39,50.41,50.3,50.38,38300.0,38.9774,38.9929,38.9078,38.9696,38300.0
2013-07-09 10:05:00,50.37,50.41,50.33,50.4,40300.0,38.9619,38.9929,38.931,38.9851,40300.0
2013-07-09 10:10:00,50.41,50.42,50.3,50.3,70500.0,38.9929,39.0006,38.9078,38.9078,70500.0
2013-07-09 10:15:00,50.3,50.36,50.26,50.3,32700.0,38.9078,38.9542,38.8768,38.9078,32700.0
2013-07-09 10:20:00,50.31,50.33,50.27,50.32,26600.0,38.9155,38.931,38.8846,38.9232,26600.0
2013-07-09 10:25:00,50.31,50.31,50.22,50.23,26900.0,38.9155,38.9155,38.8459,38.8536,26900.0
2013-07-09 10:30:00,50.23,50.27,50.19,50.23,33600.0,38.8536,38.8846,38.8227,38.8536,33600.0
2013-07-09 10:35:00,50.23,50.23,50.15,50.16,43600.0,38.8536,38.8536,38.7917,38.7995,43600.0
2013-07-09 10:40:00,50.16,50.22,50.09,50.21,30400.0,38.7995,38.8459,38.7453,38.8382,30400.0
2013-07-09 10:45:00,50.22,50.22,50.15,50.16,27000.0,38.8459,38.8459,38.7917,38.7995,27000.0
2013-07-09 10:50:00,50.16,50.2,50.15,50.19,105200.0,38.7995,38.8304,38.7917,38.8227,105200.0
2013-07-09 10:55:00,50.19,50.23,50.16,50.21,35100.0,38.8227,38.8536,38.7995,38.8382,35100.0
2013-07-09 11:00:00,50.22,50.24,50.21,50.22,26800.0,38.8459,38.8614,38.8382,38.8459,26800.0
2013-07-09 11:05:00,50.23,50.32,50.23,50.3,25700.0,38.8536,38.9232,38.8536,38.9078,25700.0
2013-07-09 11:10:00,50.3,50.34,50.29,50.31,19300.0,38.9078,38.9387,38.9,38.9155,19300.0
2013-07-09 11:15:00,50.31,50.32,50.28,50.3,14400.0,38.9155,38.9232,38.8923,38.9078,14400.0
2013-07-09 11:20:00,50.3,50.31,50.27,50.27,16100.0,38.9078,38.9155,38.8846,38.8846,16100.0
2013-07-09 11:25:00,50.27,50.27,50.23,50.26,20500.0,38.8846,38.8846,38.8536,38.8768,20500.0
2013-07-09 11:30:00,50.26,50.34,50.24,50.34,27800.0,38.8768,38.9387,38.8614,38.9387,27800.0
2013-07-09 11:35:00,50.3,50.38,50.3,50.35,18000.0,38.9078,38.9696,38.9078,38.9464,18000.0
2013-07-09 11:40:00,50.34,50.35,50.3,50.32,32500.0,38.9387,38.9464,38.9078,38.9232,32500.0
2013-07-09 11:45:00,50.32,50.36,50.31,50.32,29000.0,38.9232,38.9542,38.9155,38.9232,29000.0
2013-07-09 11:50:00,50.32,50.33,50.27,50.29,11200.0,38.9232,38.931,38.8846,38.9,11200.0
2013-07-09 11:55:00,50.29,50.29,50.26,50.27,19100.0,38.9,38.9,38.8768,38.8846,19100.0
2013-07-09 12:00:00,50.27,50.32,50.26,50.32,21600.0,38.8846,38.9232,38.8768,38.9232,21600.0
2013-07-09 12:05:00,50.33,50.34,50.3,50.32,25400.0,38.931,38.9387,38.9078,38.9232,25400.0
2013-07-09 12:10:00,50.31,50.32,50.3,50.32,26500.0,38.9155,38.9232,38.9078,38.9232,26500.0
2013-07-09 12:15:00,50.32,50.34,50.31,50.33,41800.0,38.9232,38.9387,38.9155,38.931,41800.0
2013-07-09 12:20:00,50.33,50.34,50.31,50.31,21800.0,38.931,38.9387,38.9155,38.9155,21800.0
2013-07-09 12:25:00,50.32,50.34,50.3,50.31,21700.0,38.9232,38.9387,38.9078,38.9155,21700.0
2013-07-09 12:30:00,50.31,50.34,50.31,50.34,31700.0,38.9155,38.9387,38.9155,38.9387,31700.0
2013-07-09 12:35:00,50.34,50.34,50.3,50.33,29300.0,38.9387,38.9387,38.9078,38.931,29300.0
2013-07-09 12:40:00,50.33,50.38,50.33,50.37,27100.0,38.931,38.9696,38.931,38.9619,27100.0
2013-07-09 12:45:00,50.38,50.39,50.34,50.37,20300.0,38.9696,38.9774,38.9387,38.9619,20300.0
2013-07-09 12:50:00,50.38,50.38,50.36,50.37,20300.0,38.9696,38.9696,38.9542,38.9619,20300.0
2013-07-09 12:55:00,50.36,50.38,50.36,50.36,17800.0,38.9542,38.9696,38.9542,38.9542,17800.0
2013-07-09 13:00:00,50.37,50.39,50.36,50.38,20600.0,38.9619,38.9774,38.9542,38.9696,20600.0
2013-07-09 13:05:00,50.38,50.41,50.37,50.37,31300.0,38.9696,38.9929,38.9619,38.9619,31300.0
2013-07-09 13:10:00,50.37,50.4,50.37,50.38,21400.0,38.9619,38.9851,38.9619,38.9696,21400.0
2013-07-09 13:15:00,50.38,50.4,50.37,50.39,13300.0,38.9696,38.9851,38.9619,38.9774,13300.0
2013-07-09 13:20:00,50.39,50.4,50.38,50.4,10800.0,38.9774,38.9851,38.9696,38.9851,10800.0
2013-07-09 13:25:00,50.4,50.41,50.38,50.38,23400.0,38.9851,38.9929,38.9696,38.9696,23400.0
2013-07-09 13:30:00,50.39,50.41,50.37,50.4,31300.0,38.9774,38.9929,38.9619,38.9851,31300.0
2013-07-09 13:35:00,50.4,50.41,50.37,50.38,18500.0,38.9851,38.9929,38.9619,38.9696,18500.0
2013-07-09 13:40:00,50.37,50.39,50.36,50.39,28200.0,38.9619,38.9774,38.9542,38.9774,28200.0
2013-07-09 13:45:00,50.39,50.4,50.39,50.39,37200.0,38.9774,38.9851,38.9774,38.9774,37200.0
2013-07-09 13:50:00,50.38,50.44,50.38,50.43,23200.0,38.9696,39.0161,38.9696,39.0083,23200.0
2013-07-09 13:55:00,50.43,50.46,50.42,50.44,25700.0,39.0083,39.0315,39.0006,39.0161,25700.0
2013-07-09 14:00:00,50.44,50.45,50.43,50.44,22600.0,39.0161,39.0238,39.0083,39.0161,22600.0
2013-07-09 14:05:00,50.44,50.46,50.42,50.44,24400.0,39.0161,39.0315,39.0006,39.0161,24400.0
2013-07-09 14:10:00,50.44,50.48,50.43,50.48,23100.0,39.0161,39.047,39.0083,39.047,23100.0
2013-07-09 14:15:00,50.47,50.48,50.46,50.48,15000.0,39.0393,39.047,39.0315,39.047,15000.0
2013-07-09 14:20:00,50.48,50.51,50.47,50.5,29600.0,39.047,39.0702,39.0393,39.0625,29600.0
2013-07-09 14:25:00,50.51,50.55,50.5,50.54,40600.0,39.0702,39.1011,39.0625,39.0934,40600.0
2013-07-09 14:30:00,50.55,50.55,50.49,50.5,46300.0,39.1011,39.1011,39.0547,39.0625,46300.0
2013-07-09 14:35:00,50.49,50.5,50.44,50.46,27000.0,39.0547,39.0625,39.0161,39.0315,27000.0
2013-07-09 14:40:00,50.46,50.48,50.45,50.45,59600.0,39.0315,39.047,39.0238,39.0238,59600.0
2013-07-09 14:45:00,50.45,50.46,50.44,50.44,26900.0,39.0238,39.0315,39.0161,39.0161,26900.0
2013-07-09 14:50:00,50.44,50.46,50.43,50.46,43700.0,39.0161,39.0315,39.0083,39.0315,43700.0
2013-07-09 14:55:00,50.46,50.48,50.45,50.47,38600.0,39.0315,39.047,39.0238,39.0393,38600.0
2013-07-09 15:00:00,50.47,50.5,50.46,50.48,40000.0,39.0393,39.0625,39.0315,39.047,40000.0
2013-07-09 15:05:00,50.48,50.52,50.48,50.52,22400.0,39.047,39.0779,39.047,39.0779,22400.0
2013-07-09 15:10:00,50.52,50.53,50.51,50.52,61400.0,39.0779,39.0857,39.0702,39.0779,61400.0
2013-07-09 15:15:00,50.53,50.54,50.52,50.53,45200.0,39.0857,39.0934,39.0779,39.0857,45200.0
2013-07-09 15:20:00,50.53,50.54,50.52,50.53,32200.0,39.0857,39.0934,39.0779,39.0857,32200.0
2013-07-09 15:25:00,50.53,50.56,50.52,50.55,43700.0,39.0857,39.1089,39.0779,39.1011,43700.0
2013-07-09 15:30:00,50.55,50.55,50.47,50.55,79100.0,39.1011,39.1011,39.0393,39.1011,79100.0
2013-07-09 15:35:00,50.55,50.55,50.53,50.54,86100.0,39.1011,39.1011,39.0857,39.0934,86100.0
2013-07-09 15:40:00,50.54,50.54,50.51,50.51,83200.0,39.0934,39.0934,39.0702,39.0702,83200.0
2013-07-09 15:45:00,50.51,50.52,50.45,50.48,80100.0,39.0702,39.0779,39.0238,39.047,80100.0
2013-07-09 15:50:00,50.48,50.49,50.47,50.48,91500.0,39.047,39.0547,39.0393,39.047,91500.0
2013-07-09 15:55:00,50.48,50.57,50.47,50.55,168700.0,39.047,39.1166,39.0393,39.1011,168700.0
2013-07-10 09:30:00,50.53,50.57,50.46,50.5,42900.0,39.0857,39.1166,39.0315,39.0625,42900.0
2013-07-10 09:35:00,50.5,50.51,50.4,50.43,7400.0,39.0625,39.0702,38.9851,39.0083,7400.0
2013-07-10 09:40:00,50.44,50.54,50.44,50.54,17400.0,39.0161,39.0934,39.0161,39.0934,17400.0
2013-07-10 09:45:00,50.53,50.57,50.5,50.52,27400.0,39.0857,39.1166,39.0625,39.0779,27400.0
2013-07-10 09:50:00,50.52,50.54,50.42,50.45,16500.0,39.0779,39.0934,39.0006,39.0238,16500.0
2013-07-10 09:55:00,50.44,50.46,50.41,50.44,28900.0,39.0161,39.0315,38.9929,39.0161,28900.0
2013-07-10 10:00:00,50.44,50.47,50.4,50.43,35300.0,39.0161,39.0393,38.9851,39.0083,35300.0
2013-07-10 10:05:00,50.44,50.49,50.44,50.45,14200.0,39.0161,39.0547,39.0161,39.0238,14200.0
2013-07-10 10:10:00,50.44,50.44,50.39,50.4,16000.0,39.0161,39.0161,38.9774,38.9851,16000.0
2013-07-10 10:15:00,50.4,50.44,50.37,50.37,24800.0,38.9851,39.0161,38.9619,38.9619,24800.0
2013-07-10 10:20:00,50.38,50.39,50.33,50.33,39700.0,38.9696,38.9774,38.931,38.931,39700.0
2013-07-10 10:25:00,50.34,50.38,50.31,50.31,22900.0,38.9387,38.9696,38.9155,38.9155,22900.0
2013-07-10 10:30:00,50.31,50.32,50.16,50.18,30300.0,38.9155,38.9232,38.7995,38.8149,30300.0
2013-07-10 10:35:00,50.19,50.19,50.11,50.18,48500.0,38.8227,38.8227,38.7608,38.8149,48500.0
2013-07-10 10:40:00,50.18,50.25,50.18,50.24,23900.0,38.8149,38.8691,38.8149,38.8614,23900.0
2013-07-10 10:45:00,50.24,50.26,50.19,50.19,15600.0,38.8614,38.8768,38.8227,38.8227,15600.0
2013-07-10 10:50:00,50.19,50.22,50.16,50.16,23700.0,38.8227,38.8459,38.7995,38.7995,23700.0
2013-07-10 10:55:00,50.16,50.16,50.1,50.1,25100.0,38.7995,38.7995,38.7531,38.7531,25100.0
2013-07-10 11:00:00,50.1,50.12,50.06,50.07,26000.0,38.7531,38.7685,38.7221,38.7299,26000.0
2013-07-10 11:05:00,50.07,50.09,50.05,50.06,24100.0,38.7299,38.7453,38.7144,38.7221,24100.0
2013-07-10 11:10:00,50.06,50.09,50.03,50.06,27100.0,38.7221,38.7453,38.6989,38.7221,27100.0
2013-07-10 11:15:00,50.06,50.06,50.01,50.03,22400.0,38.7221,38.7221,38.6834,38.6989,22400.0
2013-07-10 11:20:00,50.04,50.06,49.98,49.98,32300.0,38.7067,38.7221,38.6602,38.6602,32300.0
2013-07-10 11:25:00,49.98,49.98,49.93,49.94,24800.0,38.6602,38.6602,38.6216,38.6293,24800.0
2013-07-10 11:30:00,49.95,49.97,49.89,49.93,40400.0,38.637,38.6525,38.5906,38.6216,40400.0
2013-07-10 11:35:00,49.93,49.95,49.92,49.95,6300.0,38.6216,38.637,38.6138,38.637,6300.0
2013-07-10 11:40:00,49.95,49.98,49.92,49.92,27600.0,38.637,38.6602,38.6138,38.6138,27600.0
2013-07-10 11:45:00,49.92,49.95,49.91,49.94,23600.0,38.6138,38.637,38.6061,38.6293,23600.0
2013-07-10 11:50:00,49.94,49.98,49.91,49.95,31200.0,38.6293,38.6602,38.6061,38.637,31200.0
2013-07-10 11:55:00,49.95,49.97,49.92,49.92,21200.0,38.637,38.6525,38.6138,38.6138,21200.0
2013-07-10 12:00:00,49.92,49.93,49.87,49.91,15900.0,38.6138,38.6216,38.5752,38.6061,15900.0
2013-07-10 12:05:00,49.91,49.91,49.89,49.91,14600.0,38.6061,38.6061,38.5906,38.6061,14600.0
2013-07-10 12:10:00,49.91,49.96,49.9,49.96,5700.0,38.6061,38.6448,38.5984,38.6448,5700.0
2013-07-10 12:15:00,49.96,49.98,49.92,49.92,13300.0,38.6448,38.6602,38.6138,38.6138,13300.0
2013-07-10 12:20:00,49.93,49.94,49.92,49.93,7300.0,38.6216,38.6293,38.6138,38.6216,7300.0
2013-07-10 12:25:00,49.93,49.93,49.91,49.92,14800.0,38.6216,38.6216,38.6061,38.6138,14800.0
2013-07-10 12:30:00,49.92,49.96,49.92,49.96,15500.0,38.6138,38.6448,38.6138,38.6448,15500.0
2013-07-10 12:35:00,49.96,49.97,49.93,49.95,28200.0,38.6448,38.6525,38.6216,38.637,28200.0
2013-07-10 12:40:00,49.95,49.97,49.95,49.96,12800.0,38.637,38.6525,38.637,38.6448,12800.0
2013-07-10 12:45:00,49.95,50.0,49.95,49.98,14200.0,38.637,38.6757,38.637,38.6602,14200.0
2013-07-10 12:50:00,49.98,49.99,49.94,49.97,21700.0,38.6602,38.668,38.6293,38.6525,21700.0
2013-07-10 12:55:00,49.98,50.02,49.98,50.02,41800.0,38.6602,38.6912,38.6602,38.6912,41800.0
2013-07-10 13:00:00,50.01,50.03,49.99,50.0,21400.0,38.6834,38.6989,38.668,38.6757,21400.0
2013-07-10 13:05:00,50.0,50.02,49.98,50.02,21000.0,38.6757,38.6912,38.6602,38.6912,21000.0
2013-07-10 13:10:00,50.02,50.08,50.01,50.08,14200.0,38.6912,38.7376,38.6834,38.7376,14200.0
2013-07-10 13:15:00,50.08,50.09,50.06,50.09,8000.0,38.7376,38.7453,38.7221,38.7453,8000.0
2013-07-10 13:20:00,50.1,50.1,50.08,50.09,10400.0,38.7531,38.7531,38.7376,38.7453,10400.0
2013-07-10 13:25:00,50.09,50.1,50.07,50.09,14200.0,38.7453,38.7531,38.7299,38.7453,14200.0
2013-07-10 13:30:00,50.09,50.1,50.08,50.09,13100.0,38.7453,38.7531,38.7376,38.7453,13100.0
2013-07-10 13:35:00,50.1,50.1,50.07,50.08,13200.0,38.7531,38.7531,38.7299,38.7376,13200.0
2013-07-10 13:40:00,50.07,50.07,50.05,50.06,9900.0,38.7299,38.7299,38.7144,38.7221,9900.0
2013-07-10 13:45:00,50.06,50.11,50.06,50.1,18300.0,38.7221,38.7608,38.7221,38.7531,18300.0
2013-07-10 13:50:00,50.1,50.1,50.08,50.08,13200.0,38.7531,38.7531,38.7376,38.7376,13200.0
2013-07-10 13:55:00,50.08,50.08,50.04,50.05,12700.0,38.7376,38.7376,38.7067,38.7144,12700.0
2013-07-10 14:00:00,50.05,50.27,50.02,50.24,166700.0,38.7144,38.8846,38.6912,38.8614,166700.0
2013-07-10 14:05:00,50.24,50.24,50.11,50.14,74000.0,38.8614,38.8614,38.7608,38.784,74000.0
2013-07-10 14:10:00,50.13,50.21,50.09,50.19,33200.0,38.7763,38.8382,38.7453,38.8227,33200.0
2013-07-10 14:15:00,50.19,50.3,50.19,50.28,28700.0,38.8227,38.9078,38.8227,38.8923,28700.0
2013-07-10 14:20:00,50.27,50.28,50.18,50.19,24400.0,38.8846,38.8923,38.8149,38.8227,24400.0
2013-07-10 14:25:00,50.22,50.22,50.14,50.18,25600.0,38.8459,38.8459,38.784,38.8149,25600.0
2013-07-10 14:30:00,50.18,50.24,50.17,50.21,19000.0,38.8149,38.8614,38.8072,38.8382,19000.0
2013-07-10 14:35:00,50.2,50.21,50.09,50.11,38900.0,38.8304,38.8382,38.7453,38.7608,38900.0
2013-07-10 14:40:00,50.11,50.2,50.11,50.2,25200.0,38.7608,38.8304,38.7608,38.8304,25200.0
2013-07-10 14:45:00,50.21,50.21,50.03,50.05,31700.0,38.8382,38.8382,38.6989,38.7144,31700.0
2013-07-10 14:50:00,50.04,50.13,50.03,50.08,44200.0,38.7067,38.7763,38.6989,38.7376,44200.0
2013-07-10 14:55:00,50.08,50.14,50.06,50.14,22300.0,38.7376,38.784,38.7221,38.784,22300.0
2013-07-10 15:00:00,50.13,50.2,50.1,50.16,24800.0,38.7763,38.8304,38.7531,38.7995,24800.0
2013-07-10 15:05:00,50.17,50.17,50.07,50.09,19500.0,38.8072,38.8072,38.7299,38.7453,19500.0
2013-07-10 15:10:00,50.09,50.11,50.03,50.06,29800.0,38.7453,38.7608,38.6989,38.7221,29800.0
2013-07-10 15:15:00,50.05,50.07,50.03,50.07,14600.0,38.7144,38.7299,38.6989,38.7299,14600.0
2013-07-10 15:20:00,50.08,50.12,50.06,50.11,50700.0,38.7376,38.7685,38.7221,38.7608,50700.0
2013-07-10 15:25:00,50.12,50.2,50.12,50.14,42400.0,38.7685,38.8304,38.7685,38.784,42400.0
2013-07-10 15:30:00,50.14,50.16,50.13,50.16,50000.0,38.784,38.7995,38.7763,38.7995,50000.0
2013-07-10 15:35:00,50.15,50.18,50.12,50.18,43800.0,38.7917,38.8149,38.7685,38.8149,43800.0
2013-07-10 15:40:00,50.18,50.27,50.18,50.27,43200.0,38.8149,38.8846,38.8149,38.8846,43200.0
2013-07-10 15:45:00,50.26,50.31,50.25,50.27,133500.0,38.8768,38.9155,38.8691,38.8846,133500.0
2013-07-10 15:50:00,50.27,50.28,50.23,50.26,109800.0,38.8846,38.8923,38.8536,38.8768,109800.0
2013-07-10 15:55:00,50.27,50.31,50.26,50.31,194900.0,38.8846,38.9155,38.8768,38.9155,194900.0
2013-07-11 09:30:00,50.76,50.85,50.59,50.67,74500.0,39.2636,39.3332,39.1321,39.194,74500.0
2013-07-11 09:35:00,50.68,50.68,50.52,50.62,29200.0,39.2017,39.2017,39.0779,39.1553,29200.0
2013-07-11 09:40:00,50.62,50.62,50.49,50.49,37500.0,39.1553,39.1553,39.0547,39.0547,37500.0
2013-07-11 09:45:00,50.5,50.52,50.27,50.28,73300.0,39.0625,39.0779,38.8846,38.8923,73300.0
2013-07-11 09:50:00,50.28,50.45,50.27,50.36,76700.0,38.8923,39.0238,38.8846,38.9542,76700.0
2013-07-11 09:55:00,50.36,50.37,50.31,50.34,50600.0,38.9542,38.9619,38.9155,38.9387,50600.0
2013-07-11 10:00:00,50.34,50.36,50.29,50.35,37100.0,38.9387,38.9542,38.9,38.9464,37100.0
2013-07-11 10:05:00,50.35,50.37,50.34,50.36,31200.0,38.9464,38.9619,38.9387,38.9542,31200.0
2013-07-11 10:10:00,50.37,50.4,50.34,50.34,59000.0,38.9619,38.9851,38.9387,38.9387,59000.0
2013-07-11 10:15:00,50.34,50.36,50.32,50.34,84500.0,38.9387,38.9542,38.9232,38.9387,84500.0
2013-07-11 10:20:00,50.34,50.36,50.31,50.35,27900.0,38.9387,38.9542,38.9155,38.9464,27900.0
2013-07-11 10:25:00,50.35,50.36,50.32,50.35,37400.0,38.9464,38.9542,38.9232,38.9464,37400.0
2013-07-11 10:30:00,50.35,50.36,50.31,50.34,29500.0,38.9464,38.9542,38.9155,38.9387,29500.0
2013-07-11 10:35:00,50.34,50.39,50.33,50.38,36100.0,38.9387,38.9774,38.931,38.9696,36100.0
2013-07-11 10:40:00,50.38,50.39,50.34,50.38,28100.0,38.9696,38.9774,38.9387,38.9696,28100.0
2013-07-11 10:45:00,50.38,50.39,50.3,50.33,35200.0,38.9696,38.9774,38.9078,38.931,35200.0
2013-07-11 10:50:00,50.34,50.39,50.33,50.39,32800.0,38.9387,38.9774,38.931,38.9774,32800.0
2013-07-11 10:55:00,50.37,50.38,50.3,50.3,29900.0,38.9619,38.9696,38.9078,38.9078,29900.0
2013-07-11 11:00:00,50.3,50.32,50.28,50.3,39200.0,38.9078,38.9232,38.8923,38.9078,39200.0
2013-07-11 11:05:00,50.31,50.34,50.3,50.32,31100.0,38.9155,38.9387,38.9078,38.9232,31100.0
2013-07-11 11:10:00,50.32,50.33,50.27,50.31,33400.0,38.9232,38.931,38.8846,38.9155,33400.0
2013-07-11 11:15:00,50.31,50.34,50.3,50.33,17200.0,38.9155,38.9387,38.9078,38.931,17200.0
2013-07-11 11:20:00,50.33,50.42,50.33,50.39,29400.0,38.931,39.0006,38.931,38.9774,29400.0
2013-07-11 11:25:00,50.39,50.4,50.38,50.39,20500.0,38.9774,38.9851,38.9696,38.9774,20500.0
2013-07-11 11:30:00,50.4,50.4,50.38,50.39,11700.0,38.9851,38.9851,38.9696,38.9774,11700.0
2013-07-11 11:35:00,50.39,50.42,50.39,50.42,73700.0,38.9774,39.0006,38.9774,39.0006,73700.0
2013-07-11 11:40:00,50.41,50.43,50.41,50.41,30900.0,38.9929,39.0083,38.9929,38.9929,30900.0
2013-07-11 11:45:00,50.42,50.43,50.41,50.43,28800.0,39.0006,39.0083,38.9929,39.0083,28800.0
2013-07-11 11:50:00,50.43,50.43,50.37,50.38,19800.0,39.0083,39.0083,38.9619,38.9696,19800.0
2013-07-11 11:55:00,50.37,50.37,50.34,50.36,18000.0,38.9619,38.9619,38.9387,38.9542,18000.0
2013-07-11 12:00:00,50.36,50.36,50.33,50.34,10500.0,38.9542,38.9542,38.931,38.9387,10500.0
2013-07-11 12:05:00,50.34,50.34,50.3,50.3,26600.0,38.9387,38.9387,38.9078,38.9078,26600.0
2013-07-11 12:10:00,50.3,50.31,50.3,50.3,7000.0,38.9078,38.9155,38.9078,38.9078,7000.0
2013-07-11 12:15:00,50.31,50.38,50.3,50.38,9700.0,38.9155,38.9696,38.9078,38.9696,9700.0
2013-07-11 12:20:00,50.38,50.38,50.36,50.38,16100.0,38.9696,38.9696,38.9542,38.9696,16100.0
2013-07-11 12:25:00,50.38,50.39,50.37,50.37,15100.0,38.9696,38.9774,38.9619,38.9619,15100.0
2013-07-11 12:30:00,50.37,50.4,50.37,50.4,12900.0,38.9619,38.9851,38.9619,38.9851,12900.0
2013-07-11 12:35:00,50.41,50.41,50.36,50.36,17000.0,38.9929,38.9929,38.9542,38.9542,17000.0
2013-07-11 12:40:00,50.36,50.37,50.35,50.37,12300.0,38.9542,38.9619,38.9464,38.9619,12300.0
2013-07-11 12:45:00,50.37,50.41,50.37,50.4,11500.0,38.9619,38.9929,38.9619,38.9851,11500.0
2013-07-11 12:50:00,50.39,50.41,50.39,50.39,16300.0,38.9774,38.9929,38.9774,38.9774,16300.0
2013-07-11 12:55:00,50.4,50.4,50.39,50.4,9500.0,38.9851,38.9851,38.9774,38.9851,9500.0
2013-07-11 13:00:00,50.39,50.42,50.39,50.42,15100.0,38.9774,39.0006,38.9774,39.0006,15100.0
2013-07-11 13:05:00,50.43,50.43,50.39,50.39,11600.0,39.0083,39.0083,38.9774,38.9774,11600.0
2013-07-11 13:10:00,50.39,50.41,50.38,50.39,8600.0,38.9774,38.9929,38.9696,38.9774,8600.0
2013-07-11 13:15:00,50.39,50.39,50.37,50.37,14000.0,38.9774,38.9774,38.9619,38.9619,14000.0
2013-07-11 13:20:00,50.37,50.38,50.37,50.38,4900.0,38.9619,38.9696,38.9619,38.9696,4900.0
2013-07-11 13:25:00,50.37,50.4,50.37,50.4,12500.0,38.9619,38.9851,38.9619,38.9851,12500.0
2013-07-11 13:30:00,50.39,50.4,50.37,50.38,21300.0,38.9774,38.9851,38.9619,38.9696,21300.0
2013-07-11 13:35:00,50.38,50.38,50.33,50.35,63500.0,38.9696,38.9696,38.931,38.9464,63500.0
2013-07-11 13:40:00,50.36,50.37,50.33,50.33,29200.0,38.9542,38.9619,38.931,38.931,29200.0
2013-07-11 13:45:00,50.33,50.36,50.33,50.33,24100.0,38.931,38.9542,38.931,38.931,24100.0
2013-07-11 13:50:00,50.34,50.34,50.31,50.33,16600.0,38.9387,38.9387,38.9155,38.931,16600.0
2013-07-11 13:55:00,50.34,50.36,50.34,50.36,13200.0,38.9387,38.9542,38.9387,38.9542,13200.0
2013-07-11 14:00:00,50.35,50.39,50.34,50.39,9300.0,38.9464,38.9774,38.9387,38.9774,9300.0
2013-07-11 14:05:00,50.38,50.43,50.38,50.43,10500.0,38.9696,39.0083,38.9696,39.0083,10500.0
2013-07-11 14:10:00,50.42,50.43,50.4,50.41,31300.0,39.0006,39.0083,38.9851,38.9929,31300.0
2013-07-11 14:15:00,50.4,50.43,50.4,50.41,15900.0,38.9851,39.0083,38.9851,38.9929,15900.0
2013-07-11 14:20:00,50.42,50.42,50.39,50.39,19800.0,39.0006,39.0006,38.9774,38.9774,19800.0
2013-07-11 14:25:00,50.39,50.42,50.39,50.41,32900.0,38.9774,39.0006,38.9774,38.9929,32900.0
2013-07-11 14:30:00,50.42,50.45,50.41,50.41,81300.0,39.0006,39.0238,38.9929,38.9929,81300.0
2013-07-11 14:35:00,50.41,50.44,50.4,50.41,30900.0,38.9929,39.0161,38.9851,38.9929,30900.0
2013-07-11 14:40:00,50.41,50.42,50.4,50.42,12600.0,38.9929,39.0006,38.9851,39.0006,12600.0
2013-07-11 14:45:00,50.42,50.45,50.41,50.45,23000.0,39.0006,39.0238,38.9929,39.0238,23000.0
2013-07-11 14:50:00,50.45,50.45,50.44,50.44,26500.0,39.0238,39.0238,39.0161,39.0161,26500.0
2013-07-11 14:55:00,50.44,50.44,50.37,50.37,18600.0,39.0161,39.0161,38.9619,38.9619,18600.0
2013-07-11 15:00:00,50.37,50.38,50.35,50.35,28200.0,38.9619,38.9696,38.9464,38.9464,28200.0
2013-07-11 15:05:00,50.36,50.36,50.28,50.28,33400.0,38.9542,38.9542,38.8923,38.8923,33400.0
2013-07-11 15:10:00,50.29,50.29,50.28,50.28,19600.0,38.9,38.9,38.8923,38.8923,19600.0
2013-07-11 15:15:00,50.29,50.32,50.27,50.3,38400.0,38.9,38.9232,38.8846,38.9078,38400.0
2013-07-11 15:20:00,50.3,50.37,50.3,50.37,28400.0,38.9078,38.9619,38.9078,38.9619,28400.0
2013-07-11 15:25:00,50.36,50.37,50.35,50.36,34900.0,38.9542,38.9619,38.9464,38.9542,34900.0
2013-07-11 15:30:00,50.36,50.36,50.3,50.3,67500.0,38.9542,38.9542,38.9078,38.9078,67500.0
2013-07-11 15:35:00,50.31,50.35,50.3,50.35,54700.0,38.9155,38.9464,38.9078,38.9464,54700.0
2013-07-11 15:40:00,50.35,50.37,50.34,50.37,35500.0,38.9464,38.9619,38.9387,38.9619,35500.0
2013-07-11 15:45:00,50.37,50.38,50.31,50.31,75200.0,38.9619,38.9696,38.9155,38.9155,75200.0
2013-07-11 15:50:00,50.31,50.35,50.31,50.33,86700.0,38.9155,38.9464,38.9155,38.931,86700.0
2013-07-11 15:55:00,50.33,50.4,50.33,50.39,196100.0,38.931,38.9851,38.931,38.9774,196100.0
2013-07-12 09:30:00,50.43,50.55,50.41,50.48,38500.0,39.0083,39.1011,38.9929,39.047,38500.0
2013-07-12 09:35:00,50.5,50.54,50.42,50.53,17500.0,39.0625,39.0934,39.0006,39.0857,17500.0
2013-07-12 09:40:00,50.54,50.55,50.43,50.47,33900.0,39.0934,39.1011,39.0083,39.0393,33900.0
2013-07-12 09:45:00,50.47,50.51,50.42,50.5,34300.0,39.0393,39.0702,39.0006,39.0625,34300.0
2013-07-12 09:50:00,50.5,50.55,50.46,50.52,29200.0,39.0625,39.1011,39.0315,39.0779,29200.0
2013-07-12 09:55:00,50.5,50.51,50.45,50.49,23300.0,39.0625,39.0702,39.0238,39.0547,23300.0
2013-07-12 10:00:00,50.5,50.51,50.44,50.48,25700.0,39.0625,39.0702,39.0161,39.047,25700.0
2013-07-12 10:05:00,50.5,50.52,50.45,50.49,18700.0,39.0625,39.0779,39.0238,39.0547,18700.0
2013-07-12 10:10:00,50.49,50.64,50.49,50.62,35000.0,39.0547,39.1708,39.0547,39.1553,35000.0
2013-07-12 10:15:00,50.62,50.77,50.62,50.76,30400.0,39.1553,39.2713,39.1553,39.2636,30400.0
2013-07-12 10:20:00,50.76,50.82,50.76,50.81,19500.0,39.2636,39.31,39.2636,39.3023,19500.0
2013-07-12 10:25:00,50.82,50.82,50.76,50.8,18400.0,39.31,39.31,39.2636,39.2945,18400.0
2013-07-12 10:30:00,50.8,50.83,50.78,50.79,17000.0,39.2945,39.3177,39.2791,39.2868,17000.0
2013-07-12 10:35:00,50.79,50.82,50.73,50.76,31400.0,39.2868,39.31,39.2404,39.2636,31400.0
2013-07-12 10:40:00,50.76,50.77,50.73,50.74,37500.0,39.2636,39.2713,39.2404,39.2481,37500.0
2013-07-12 10:45:00,50.74,50.76,50.73,50.73,17900.0,39.2481,39.2636,39.2404,39.2404,17900.0
2013-07-12 10:50:00,50.73,50.76,50.71,50.73,15000.0,39.2404,39.2636,39.2249,39.2404,15000.0
2013-07-12 10:55:00,50.71,50.76,50.71,50.72,14700.0,39.2249,39.2636,39.2249,39.2326,14700.0
2013-07-12 11:00:00,50.72,50.72,50.68,50.7,11100.0,39.2326,39.2326,39.2017,39.2172,11100.0
2013-07-12 11:05:00,50.69,50.7,50.68,50.7,8000.0,39.2094,39.2172,39.2017,39.2172,8000.0
2013-07-12 11:10:00,50.7,50.71,50.62,50.64,20900.0,39.2172,39.2249,39.1553,39.1708,20900.0
2013-07-12 11:15:00,50.64,50.7,50.64,50.7,12800.0,39.1708,39.2172,39.1708,39.2172,12800.0
2013-07-12 11:20:00,50.7,50.71,50.68,50.7,21600.0,39.2172,39.2249,39.2017,39.2172,21600.0
2013-07-12 11:25:00,50.7,50.71,50.66,50.67,10700.0,39.2172,39.2249,39.1862,39.194,10700.0
2013-07-12 11:30:00,50.68,50.71,50.68,50.69,11600.0,39.2017,39.2249,39.2017,39.2094,11600.0
2013-07-12 11:35:00,50.69,50.69,50.66,50.68,8100.0,39.2094,39.2094,39.1862,39.2017,8100.0
2013-07-12 11:40:00,50.67,50.71,50.67,50.69,14700.0,39.194,39.2249,39.194,39.2094,14700.0
2013-07-12 11:45:00,50.69,50.71,50.69,50.69,7100.0,39.2094,39.2249,39.2094,39.2094,7100.0
2013-07-12 11:50:00,50.69,50.72,50.67,50.72,12900.0,39.2094,39.2326,39.194,39.2326,12900.0
2013-07-12 11:55:00,50.72,50.73,50.71,50.73,10600.0,39.2326,39.2404,39.2249,39.2404,10600.0
2013-07-12 12:00:00,50.72,50.78,50.72,50.77,28400.0,39.2326,39.2791,39.2326,39.2713,28400.0
2013-07-12 12:05:00,50.77,50.8,50.77,50.79,18700.0,39.2713,39.2945,39.2713,39.2868,18700.0
2013-07-12 12:10:00,50.8,50.81,50.78,50.79,14300.0,39.2945,39.3023,39.2791,39.2868,14300.0
2013-07-12 12:15:00,50.78,50.79,50.75,50.79,7100.0,39.2791,39.2868,39.2558,39.2868,7100.0
2013-07-12 12:20:00,50.8,50.86,50.8,50.85,20900.0,39.2945,39.3409,39.2945,39.3332,20900.0
2013-07-12 12:25:00,50.85,50.87,50.85,50.87,9400.0,39.3332,39.3487,39.3332,39.3487,9400.0
2013-07-12 12:30:00,50.87,50.89,50.85,50.87,11400.0,39.3487,39.3641,39.3332,39.3487,11400.0
2013-07-12 12:35:00,50.88,50.89,50.87,50.89,3900.0,39.3564,39.3641,39.3487,39.3641,3900.0
2013-07-12 12:40:00,50.89,50.93,50.89,50.91,33100.0,39.3641,39.3951,39.3641,39.3796,33100.0
2013-07-12 12:45:00,50.9,50.9,50.82,50.82,21700.0,39.3719,39.3719,39.31,39.31,21700.0
2013-07-12 12:50:00,50.83,50.9,50.83,50.89,13900.0,39.3177,39.3719,39.3177,39.3641,13900.0
2013-07-12 12:55:00,50.89,50.91,50.88,50.88,13900.0,39.3641,39.3796,39.3564,39.3564,13900.0
2013-07-12 13:00:00,50.88,50.93,50.87,50.89,32300.0,39.3564,39.3951,39.3487,39.3641,32300.0
2013-07-12 13:05:00,50.89,50.91,50.88,50.91,16600.0,39.3641,39.3796,39.3564,39.3796,16600.0
2013-07-12 13:10:00,50.9,50.91,50.85,50.87,35200.0,39.3719,39.3796,39.3332,39.3487,35200.0
2013-07-12 13:15:00,50.88,50.92,50.88,50.91,10700.0,39.3564,39.3873,39.3564,39.3796,10700.0
2013-07-12 13:20:00,50.92,50.93,50.9,50.91,11600.0,39.3873,39.3951,39.3719,39.3796,11600.0
2013-07-12 13:25:00,50.91,50.94,50.91,50.94,11900.0,39.3796,39.4028,39.3796,39.4028,11900.0
2013-07-12 13:30:00,50.95,50.97,50.94,50.95,18300.0,39.4106,39.426,39.4028,39.4106,18300.0
2013-07-12 13:35:00,50.95,50.96,50.93,50.94,13600.0,39.4106,39.4183,39.3951,39.4028,13600.0
2013-07-12 13:40:00,50.93,50.93,50.89,50.91,30400.0,39.3951,39.3951,39.3641,39.3796,30400.0
2013-07-12 13:45:00,50.9,50.91,50.89,50.9,13400.0,39.3719,39.3796,39.3641,39.3719,13400.0
2013-07-12 13:50:00,50.91,50.95,50.9,50.91,13000.0,39.3796,39.4106,39.3719,39.3796,13000.0
2013-07-12 13:55:00,50.91,50.93,50.91,50.91,2600.0,39.3796,39.3951,39.3796,39.3796,2600.0
2013-07-12 14:00:00,50.93,50.93,50.87,50.87,7700.0,39.3951,39.3951,39.3487,39.3487,7700.0
2013-07-12 14:05:00,50.87,50.91,50.84,50.84,12000.0,39.3487,39.3796,39.3255,39.3255,12000.0
2013-07-12 14:10:00,50.83,50.83,50.79,50.82,12500.0,39.3177,39.3177,39.2868,39.31,12500.0
2013-07-12 14:15:00,50.83,50.85,50.8,50.83,8500.0,39.3177,39.3332,39.2945,39.3177,8500.0
2013-07-12 14:20:00,50.82,50.86,50.81,50.86,13000.0,39.31,39.3409,39.3023,39.3409,13000.0
2013-07-12 14:25:00,50.86,50.91,50.84,50.9,13900.0,39.3409,39.3796,39.3255,39.3719,13900.0
2013-07-12 14:30:00,50.9,50.92,50.89,50.91,16500.0,39.3719,39.3873,39.3641,39.3796,16500.0
2013-07-12 14:35:00,50.91,50.93,50.89,50.93,10600.0,39.3796,39.3951,39.3641,39.3951,10600.0
2013-07-12 14:40:00,50.92,50.93,50.9,50.91,7900.0,39.3873,39.3951,39.3719,39.3796,7900.0
2013-07-12 14:45:00,50.91,50.93,50.9,50.92,11600.0,39.3796,39.3951,39.3719,39.3873,11600.0
2013-07-12 14:50:00,50.93,50.94,50.93,50.94,8300.0,39.3951,39.4028,39.3951,39.4028,8300.0
2013-07-12 14:55:00,50.93,50.94,50.9,50.91,21100.0,39.3951,39.4028,39.3719,39.3796,21100.0
2013-07-12 15:00:00,50.9,50.9,50.86,50.86,18100.0,39.3719,39.3719,39.3409,39.3409,18100.0
2013-07-12 15:05:00,50.86,50.86,50.82,50.85,13300.0,39.3409,39.3409,39.31,39.3332,13300.0
2013-07-12 15:10:00,50.84,50.86,50.83,50.85,20900.0,39.3255,39.3409,39.3177,39.3332,20900.0
2013-07-12 15:15:00,50.85,50.85,50.82,50.83,16000.0,39.3332,39.3332,39.31,39.3177,16000.0
2013-07-12 15:20:00,50.84,50.9,50.83,50.9,29000.0,39.3255,39.3719,39.3177,39.3719,29000.0
2013-07-12 15:25:00,50.9,50.95,50.89,50.94,25300.0,39.3719,39.4106,39.3641,39.4028,25300.0
2013-07-12 15:30:00,50.94,50.95,50.92,50.92,14500.0,39.4028,39.4106,39.3873,39.3873,14500.0
2013-07-12 15:35:00,50.92,50.98,50.91,50.96,21500.0,39.3873,39.4338,39.3796,39.4183,21500.0
2013-07-12 15:40:00,50.96,51.03,50.96,51.02,55100.0,39.4183,39.4724,39.4183,39.4647,55100.0
2013-07-12 15:45:00,51.03,51.09,51.01,51.07,95500.0,39.4724,39.5188,39.457,39.5034,95500.0
2013-07-12 15:50:00,51.07,51.08,51.05,51.07,84800.0,39.5034,39.5111,39.4879,39.5034,84800.0
2013-07-12 15:55:00,51.08,51.11,51.07,51.09,175500.0,39.5111,39.5343,39.5034,39.5188,175500.0
2013-07-15 09:30:00,51.21,51.25,51.08,51.08,60900.0,39.6117,39.6426,39.5111,39.5111,60900.0
2013-07-15 09:35:00,51.05,51.16,51.04,51.06,20900.0,39.4879,39.573,39.4802,39.4956,20900.0
2013-07-15 09:40:00,51.07,51.08,51.0,51.01,15800.0,39.5034,39.5111,39.4492,39.457,15800.0
2013-07-15 09:45:00,51.0,51.0,50.91,50.91,20700.0,39.4492,39.4492,39.3796,39.3796,20700.0
2013-07-15 09:50:00,50.91,50.95,50.85,50.87,20300.0,39.3796,39.4106,39.3332,39.3487,20300.0
2013-07-15 09:55:00,50.87,50.9,50.84,50.9,22500.0,39.3487,39.3719,39.3255,39.3719,22500.0
2013-07-15 10:00:00,50.9,50.93,50.88,50.89,20500.0,39.3719,39.3951,39.3564,39.3641,20500.0
2013-07-15 10:05:00,50.9,50.95,50.9,50.93,27900.0,39.3719,39.4106,39.3719,39.3951,27900.0
2013-07-15 10:10:00,50.93,51.0,50.93,50.97,20000.0,39.3951,39.4492,39.3951,39.426,20000.0
2013-07-15 10:15:00,50.97,50.98,50.88,50.91,37000.0,39.426,39.4338,39.3564,39.3796,37000.0
2013-07-15 10:20:00,50.91,50.91,50.79,50.79,30200.0,39.3796,39.3796,39.2868,39.2868,30200.0
2013-07-15 10:25:00,50.8,50.81,50.73,50.76,48200.0,39.2945,39.3023,39.2404,39.2636,48200.0
2013-07-15 10:30:00,50.76,50.76,50.67,50.7,76600.0,39.2636,39.2636,39.194,39.2172,76600.0
2013-07-15 10:35:00,50.71,50.74,50.68,50.74,28300.0,39.2249,39.2481,39.2017,39.2481,28300.0
2013-07-15 10:40:00,50.73,50.76,50.66,50.7,77100.0,39.2404,39.2636,39.1862,39.2172,77100.0
2013-07-15 10:45:00,50.7,50.72,50.67,50.67,25000.0,39.2172,39.2326,39.194,39.194,25000.0
2013-07-15 10:50:00,50.66,50.71,50.66,50.7,29000.0,39.1862,39.2249,39.1862,39.2172,29000.0
2013-07-15 10:55:00,50.7,50.71,50.69,50.7,27800.0,39.2172,39.2249,39.2094,39.2172,27800.0
2013-07-15 11:00:00,50.7,50.7,50.65,50.7,35600.0,39.2172,39.2172,39.1785,39.2172,35600.0
2013-07-15 11:05:00,50.7,50.75,50.69,50.75,25100.0,39.2172,39.2558,39.2094,39.2558,25100.0
2013-07-15 11:10:00,50.74,50.74,50.68,50.7,15800.0,39.2481,39.2481,39.2017,39.2172,15800.0
2013-07-15 11:15:00,50.7,50.7,50.66,50.69,14200.0,39.2172,39.2172,39.1862,39.2094,14200.0
2013-07-15 11:20:00,50.68,50.74,50.68,50.71,48400.0,39.2017,39.2481,39.2017,39.2249,48400.0
2013-07-15 11:25:00,50.71,50.77,50.7,50.77,27600.0,39.2249,39.2713,39.2172,39.2713,27600.0
2013-07-15 11:30:00,50.76,50.9,50.74,50.86,180000.0,39.2636,39.3719,39.2481,39.3409,180000.0
2013-07-15 11:35:00,50.85,51.13,50.83,51.06,322000.0,39.3332,39.5498,39.3177,39.4956,322000.0
2013-07-15 11:40:00,51.06,51.13,50.95,51.0,97300.0,39.4956,39.5498,39.4106,39.4492,97300.0
2013-07-15 11:45:00,51.0,51.03,50.99,51.0,76200.0,39.4492,39.4724,39.4415,39.4492,76200.0
2013-07-15 11:50:00,51.0,51.01,50.98,51.0,25200.0,39.4492,39.457,39.4338,39.4492,25200.0
2013-07-15 11:55:00,51.0,51.01,50.98,51.0,25400.0,39.4492,39.457,39.4338,39.4492,25400.0
2013-07-15 12:00:00,51.02,51.06,50.99,51.02,71900.0,39.4647,39.4956,39.4415,39.4647,71900.0
2013-07-15 12:05:00,51.02,51.17,51.0,51.15,124500.0,39.4647,39.5807,39.4492,39.5653,124500.0
2013-07-15 12:10:00,51.15,51.24,51.13,51.23,44600.0,39.5653,39.6349,39.5498,39.6271,44600.0
2013-07-15 12:15:00,51.23,51.28,51.15,51.15,34300.0,39.6271,39.6658,39.5653,39.5653,34300.0
2013-07-15 12:20:00,51.15,51.2,51.15,51.2,19600.0,39.5653,39.6039,39.5653,39.6039,19600.0
2013-07-15 12:25:00,51.2,51.25,51.2,51.23,15400.0,39.6039,39.6426,39.6039,39.6271,15400.0
2013-07-15 12:30:00,51.24,51.24,51.18,51.19,33700.0,39.6349,39.6349,39.5885,39.5962,33700.0
2013-07-15 12:35:00,51.19,51.21,51.18,51.21,18900.0,39.5962,39.6117,39.5885,39.6117,18900.0
2013-07-15 12:40:00,51.2,51.23,51.18,51.2,26100.0,39.6039,39.6271,39.5885,39.6039,26100.0
2013-07-15 12:45:00,51.21,51.25,51.18,51.23,28300.0,39.6117,39.6426,39.5885,39.6271,28300.0
2013-07-15 12:50:00,51.22,51.26,51.22,51.24,23600.0,39.6194,39.6503,39.6194,39.6349,23600.0
2013-07-15 12:55:00,51.24,51.26,51.2,51.2,25100.0,39.6349,39.6503,39.6039,39.6039,25100.0
2013-07-15 13:00:00,51.2,51.22,51.2,51.22,31200.0,39.6039,39.6194,39.6039,39.6194,31200.0
2013-07-15 13:05:00,51.23,51.25,51.23,51.23,16700.0,39.6271,39.6426,39.6271,39.6271,16700.0
2013-07-15 13:10:00,51.24,51.24,51.21,51.23,16200.0,39.6349,39.6349,39.6117,39.6271,16200.0
2013-07-15 13:15:00,51.23,51.25,51.22,51.24,17800.0,39.6271,39.6426,39.6194,39.6349,17800.0
2013-07-15 13:20:00,51.23,51.24,51.22,51.22,5700.0,39.6271,39.6349,39.6194,39.6194,5700.0
2013-07-15 13:25:00,51.22,51.23,51.2,51.2,31000.0,39.6194,39.6271,39.6039,39.6039,31000.0
2013-07-15 13:30:00,51.2,51.21,51.16,51.16,14600.0,39.6039,39.6117,39.573,39.573,14600.0
2013-07-15 13:35:00,51.16,51.18,51.16,51.18,14600.0,39.573,39.5885,39.573,39.5885,14600.0
2013-07-15 13:40:00,51.18,51.22,51.18,51.18,22100.0,39.5885,39.6194,39.5885,39.5885,22100.0
2013-07-15 13:45:00,51.18,51.19,51.15,51.18,14600.0,39.5885,39.5962,39.5653,39.5885,14600.0
2013-07-15 13:50:00,51.19,51.19,51.15,51.17,16000.0,39.5962,39.5962,39.5653,39.5807,16000.0
2013-07-15 13:55:00,51.17,51.17,51.16,51.17,5500.0,39.5807,39.5807,39.573,39.5807,5500.0
2013-07-15 14:00:00,51.17,51.18,51.16,51.17,17800.0,39.5807,39.5885,39.573,39.5807,17800.0
2013-07-15 14:05:00,51.16,51.16,51.13,51.14,12500.0,39.573,39.573,39.5498,39.5575,12500.0
2013-07-15 14:10:00,51.14,51.18,51.13,51.18,13400.0,39.5575,39.5885,39.5498,39.5885,13400.0
2013-07-15 14:15:00,51.18,51.2,51.17,51.2,10500.0,39.5885,39.6039,39.5807,39.6039,10500.0
2013-07-15 14:20:00,51.19,51.19,51.16,51.16,13000.0,39.5962,39.5962,39.573,39.573,13000.0
2013-07-15 14:25:00,51.16,51.16,51.14,51.15,13500.0,39.573,39.573,39.5575,39.5653,13500.0
2013-07-15 14:30:00,51.16,51.18,51.15,51.16,17400.0,39.573,39.5885,39.5653,39.573,17400.0
2013-07-15 14:35:00,51.16,51.17,51.14,51.14,6400.0,39.573,39.5807,39.5575,39.5575,6400.0
2013-07-15 14:40:00,51.14,51.19,51.13,51.18,18100.0,39.5575,39.5962,39.5498,39.5885,18100.0
2013-07-15 14:45:00,51.18,51.19,51.15,51.18,12100.0,39.5885,39.5962,39.5653,39.5885,12100.0
2013-07-15 14:50:00,51.17,51.21,51.17,51.2,26600.0,39.5807,39.6117,39.5807,39.6039,26600.0
2013-07-15 14:55:00,51.19,51.2,51.18,51.18,12500.0,39.5962,39.6039,39.5885,39.5885,12500.0
2013-07-15 15:00:00,51.18,51.2,51.16,51.19,13400.0,39.5885,39.6039,39.573,39.5962,13400.0
2013-07-15 15:05:00,51.19,51.2,51.16,51.19,13200.0,39.5962,39.6039,39.573,39.5962,13200.0
2013-07-15 15:10:00,51.19,51.19,51.18,51.18,7900.0,39.5962,39.5962,39.5885,39.5885,7900.0
2013-07-15 15:15:00,51.18,51.19,51.16,51.16,40800.0,39.5885,39.5962,39.573,39.573,40800.0
2013-07-15 15:20:00,51.17,51.17,51.14,51.15,21000.0,39.5807,39.5807,39.5575,39.5653,21000.0
2013-07-15 15:25:00,51.15,51.16,51.11,51.12,17800.0,39.5653,39.573,39.5343,39.542,17800.0
2013-07-15 15:30:00,51.13,51.16,51.13,51.14,23600.0,39.5498,39.573,39.5498,39.5575,23600.0
2013-07-15 15:35:00,51.14,51.16,51.12,51.13,21700.0,39.5575,39.573,39.542,39.5498,21700.0
2013-07-15 15:40:00,51.13,51.13,51.11,51.12,34900.0,39.5498,39.5498,39.5343,39.542,34900.0
2013-07-15 15:45:00,51.12,51.13,51.1,51.11,83100.0,39.542,39.5498,39.5266,39.5343,83100.0
2013-07-15 15:50:00,51.12,51.16,51.11,51.15,82600.0,39.542,39.573,39.5343,39.5653,82600.0
2013-07-15 15:55:00,51.15,51.21,51.14,51.2,121100.0,39.5653,39.6117,39.5575,39.6039,121100.0
2013-07-16 09:30:00,51.19,51.45,51.19,51.4,47400.0,39.5962,39.7973,39.5962,39.7586,47400.0
2013-07-16 09:35:00,51.43,51.44,51.34,51.39,9000.0,39.7818,39.7896,39.7122,39.7509,9000.0
2013-07-16 09:40:00,51.4,51.41,51.32,51.41,12600.0,39.7586,39.7664,39.6968,39.7664,12600.0
2013-07-16 09:45:00,51.38,51.46,51.38,51.43,11700.0,39.7432,39.805,39.7432,39.7818,11700.0
2013-07-16 09:50:00,51.44,51.54,51.44,51.51,31500.0,39.7896,39.8669,39.7896,39.8437,31500.0
2013-07-16 09:55:00,51.51,51.52,51.4,51.41,32500.0,39.8437,39.8515,39.7586,39.7664,32500.0
2013-07-16 10:00:00,51.43,51.45,51.36,51.39,15000.0,39.7818,39.7973,39.7277,39.7509,15000.0
2013-07-16 10:05:00,51.39,51.51,51.39,51.5,27900.0,39.7509,39.8437,39.7509,39.836,27900.0
2013-07-16 10:10:00,51.5,51.57,51.49,51.54,72100.0,39.836,39.8901,39.8282,39.8669,72100.0
2013-07-16 10:15:00,51.55,51.57,51.51,51.56,16300.0,39.8747,39.8901,39.8437,39.8824,16300.0
2013-07-16 10:20:00,51.55,51.55,51.43,51.43,18900.0,39.8747,39.8747,39.7818,39.7818,18900.0
2013-07-16 10:25:00,51.43,51.43,51.33,51.34,16500.0,39.7818,39.7818,39.7045,39.7122,16500.0
2013-07-16 10:30:00,51.34,51.34,51.28,51.3,16100.0,39.7122,39.7122,39.6658,39.6813,16100.0
2013-07-16 10:35:00,51.29,51.37,51.27,51.35,18700.0,39.6735,39.7354,39.6581,39.72,18700.0
2013-07-16 10:40:00,51.36,51.39,51.35,51.36,12600.0,39.7277,39.7509,39.72,39.7277,12600.0
2013-07-16 10:45:00,51.36,51.37,51.3,51.35,15500.0,39.7277,39.7354,39.6813,39.72,15500.0
2013-07-16 10:50:00,51.34,51.38,51.27,51.27,11300.0,39.7122,39.7432,39.6581,39.6581,11300.0
2013-07-16 10:55:00,51.28,51.3,51.19,51.19,13500.0,39.6658,39.6813,39.5962,39.5962,13500.0
2013-07-16 11:00:00,51.19,51.21,51.17,51.17,17100.0,39.5962,39.6117,39.5807,39.5807,17100.0
2013-07-16 11:05:00,51.17,51.2,51.17,51.18,15600.0,39.5807,39.6039,39.5807,39.5885,15600.0
2013-07-16 11:10:00,51.17,51.2,51.16,51.17,8100.0,39.5807,39.6039,39.573,39.5807,8100.0
2013-07-16 11:15:00,51.17,51.17,51.13,51.16,16700.0,39.5807,39.5807,39.5498,39.573,16700.0
2013-07-16 11:20:00,51.15,51.19,51.14,51.14,16300.0,39.5653,39.5962,39.5575,39.5575,16300.0
2013-07-16 11:25:00,51.14,51.15,51.1,51.11,13900.0,39.5575,39.5653,39.5266,39.5343,13900.0
2013-07-16 11:30:00,51.11,51.11,51.07,51.07,9600.0,39.5343,39.5343,39.5034,39.5034,9600.0
2013-07-16 11:35:00,51.06,51.12,51.05,51.12,20600.0,39.4956,39.542,39.4879,39.542,20600.0
2013-07-16 11:40:00,51.1,51.11,51.06,51.07,15500.0,39.5266,39.5343,39.4956,39.5034,15500.0
2013-07-16 11:45:00,51.08,51.09,50.99,51.02,24300.0,39.5111,39.5188,39.4415,39.4647,24300.0
2013-07-16 11:50:00,51.01,51.06,51.0,51.05,12600.0,39.457,39.4956,39.4492,39.4879,12600.0
2013-07-16 11:55:00,51.06,51.06,51.05,51.05,10700.0,39.4956,39.4956,39.4879,39.4879,10700.0
2013-07-16 12:00:00,51.06,51.06,51.02,51.03,19900.0,39.4956,39.4956,39.4647,39.4724,19900.0
2013-07-16 12:05:00,51.03,51.05,51.02,51.04,12400.0,39.4724,39.4879,39.4647,39.4802,12400.0
2013-07-16 12:10:00,51.05,51.06,51.02,51.02,41200.0,39.4879,39.4956,39.4647,39.4647,41200.0
2013-07-16 12:15:00,51.02,51.03,51.0,51.02,17000.0,39.4647,39.4724,39.4492,39.4647,17000.0
2013-07-16 12:20:00,51.01,51.02,51.0,51.02,18200.0,39.457,39.4647,39.4492,39.4647,18200.0
2013-07-16 12:25:00,51.01,51.02,50.99,50.99,11700.0,39.457,39.4647,39.4415,39.4415,11700.0
2013-07-16 12:30:00,51.0,51.0,50.97,50.97,7000.0,39.4492,39.4492,39.426,39.426,7000.0
2013-07-16 12:35:00,50.98,51.02,50.98,51.0,18100.0,39.4338,39.4647,39.4338,39.4492,18100.0
2013-07-16 12:40:00,51.01,51.01,50.98,50.99,8700.0,39.457,39.457,39.4338,39.4415,8700.0
2013-07-16 12:45:00,50.99,50.99,50.97,50.98,6800.0,39.4415,39.4415,39.426,39.4338,6800.0
2013-07-16 12:50:00,50.98,51.0,50.97,50.99,13000.0,39.4338,39.4492,39.426,39.4415,13000.0
2013-07-16 12:55:00,50.99,50.99,50.98,50.98,5600.0,39.4415,39.4415,39.4338,39.4338,5600.0
2013-07-16 13:00:00,50.99,50.99,50.96,50.98,9300.0,39.4415,39.4415,39.4183,39.4338,9300.0
2013-07-16 13:05:00,50.98,51.0,50.98,50.99,7000.0,39.4338,39.4492,39.4338,39.4415,7000.0
2013-07-16 13:10:00,51.0,51.0,50.94,50.95,11000.0,39.4492,39.4492,39.4028,39.4106,11000.0
2013-07-16 13:15:00,50.94,50.99,50.92,50.99,14700.0,39.4028,39.4415,39.3873,39.4415,14700.0
2013-07-16 13:20:00,50.99,51.0,50.98,50.98,6500.0,39.4415,39.4492,39.4338,39.4338,6500.0
2013-07-16 13:25:00,50.98,50.99,50.98,50.98,1900.0,39.4338,39.4415,39.4338,39.4338,1900.0
2013-07-16 13:30:00,50.99,51.05,50.97,51.04,24800.0,39.4415,39.4879,39.426,39.4802,24800.0
2013-07-16 13:35:00,51.03,51.06,51.01,51.05,12500.0,39.4724,39.4956,39.457,39.4879,12500.0
2013-07-16 13:40:00,51.06,51.09,51.05,51.08,11900.0,39.4956,39.5188,39.4879,39.5111,11900.0
2013-07-16 13:45:00,51.08,51.1,51.07,51.08,7900.0,39.5111,39.5266,39.5034,39.5111,7900.0
2013-07-16 13:50:00,51.07,51.09,51.06,51.09,3500.0,39.5034,39.5188,39.4956,39.5188,3500.0
2013-07-16 13:55:00,51.09,51.1,51.08,51.1,11900.0,39.5188,39.5266,39.5111,39.5266,11900.0
2013-07-16 14:00:00,51.1,51.13,51.1,51.13,21700.0,39.5266,39.5498,39.5266,39.5498,21700.0
2013-07-16 14:05:00,51.13,51.17,51.12,51.17,11100.0,39.5498,39.5807,39.542,39.5807,11100.0
2013-07-16 14:10:00,51.18,51.24,51.16,51.23,30600.0,39.5885,39.6349,39.573,39.6271,30600.0
2013-07-16 14:15:00,51.23,51.24,51.17,51.19,24900.0,39.6271,39.6349,39.5807,39.5962,24900.0
2013-07-16 14:20:00,51.19,51.2,51.1,51.12,16700.0,39.5962,39.6039,39.5266,39.542,16700.0
2013-07-16 14:25:00,51.12,51.13,51.09,51.12,16800.0,39.542,39.5498,39.5188,39.542,16800.0
2013-07-16 14:30:00,51.12,51.14,51.07,51.07,36800.0,39.542,39.5575,39.5034,39.5034,36800.0
2013-07-16 14:35:00,51.07,51.09,51.06,51.06,17600.0,39.5034,39.5188,39.4956,39.4956,17600.0
2013-07-16 14:40:00,51.06,51.07,51.05,51.06,15000.0,39.4956,39.5034,39.4879,39.4956,15000.0
2013-07-16 14:45:00,51.06,51.09,51.06,51.08,13300.0,39.4956,39.5188,39.4956,39.5111,13300.0
2013-07-16 14:50:00,51.08,51.09,51.04,51.04,13200.0,39.5111,39.5188,39.4802,39.4802,13200.0
2013-07-16 14:55:00,51.04,51.04,51.0,51.01,14400.0,39.4802,39.4802,39.4492,39.457,14400.0
2013-07-16 15:00:00,51.0,51.04,51.0,51.03,15400.0,39.4492,39.4802,39.4492,39.4724,15400.0
2013-07-16 15:05:00,51.02,51.03,50.94,50.94,22300.0,39.4647,39.4724,39.4028,39.4028,22300.0
2013-07-16 15:10:00,50.94,50.96,50.93,50.95,17100.0,39.4028,39.4183,39.3951,39.4106,17100.0
2013-07-16 15:15:00,50.94,50.95,50.9,50.91,15100.0,39.4028,39.4106,39.3719,39.3796,15100.0
2013-07-16 15:20:00,50.91,50.95,50.89,50.95,22900.0,39.3796,39.4106,39.3641,39.4106,22900.0
2013-07-16 15:25:00,50.94,50.95,50.91,50.94,19400.0,39.4028,39.4106,39.3796,39.4028,19400.0
2013-07-16 15:30:00,50.94,50.99,50.93,50.97,41500.0,39.4028,39.4415,39.3951,39.426,41500.0
2013-07-16 15:35:00,50.97,51.0,50.97,50.99,22700.0,39.426,39.4492,39.426,39.4415,22700.0
2013-07-16 15:40:00,50.98,51.0,50.98,50.99,25600.0,39.4338,39.4492,39.4338,39.4415,25600.0
2013-07-16 15:45:00,51.0,51.05,50.99,51.02,31100.0,39.4492,39.4879,39.4415,39.4647,31100.0
2013-07-16 15:50:00,51.01,51.02,51.0,51.0,48700.0,39.457,39.4647,39.4492,39.4492,48700.0
2013-07-16 15:55:00,51.01,51.01,50.98,51.01,140100.0,39.457,39.457,39.4338,39.457,140100.0
2013-07-17 09:30:00,51.2,51.39,51.19,51.36,47000.0,39.6039,39.7509,39.5962,39.7277,47000.0
2013-07-17 09:35:00,51.35,51.38,51.27,51.31,17300.0,39.72,39.7432,39.6581,39.689,17300.0
2013-07-17 09:40:00,51.33,51.33,51.23,51.29,24100.0,39.7045,39.7045,39.6271,39.6735,24100.0
2013-07-17 09:45:00,51.28,51.34,51.08,51.1,48900.0,39.6658,39.7122,39.5111,39.5266,48900.0
2013-07-17 09:50:00,51.1,51.14,51.01,51.14,28000.0,39.5266,39.5575,39.457,39.5575,28000.0
2013-07-17 09:55:00,51.14,51.14,51.01,51.04,36500.0,39.5575,39.5575,39.457,39.4802,36500.0
2013-07-17 10:00:00,51.04,51.14,51.04,51.1,54800.0,39.4802,39.5575,39.4802,39.5266,54800.0
2013-07-17 10:05:00,51.1,51.12,51.03,51.04,34300.0,39.5266,39.542,39.4724,39.4802,34300.0
2013-07-17 10:10:00,51.05,51.15,51.05,51.11,24900.0,39.4879,39.5653,39.4879,39.5343,24900.0
2013-07-17 10:15:00,51.11,51.16,51.11,51.15,24400.0,39.5343,39.573,39.5343,39.5653,24400.0
2013-07-17 10:20:00,51.15,51.26,51.15,51.26,14800.0,39.5653,39.6503,39.5653,39.6503,14800.0
2013-07-17 10:25:00,51.27,51.31,51.26,51.3,18800.0,39.6581,39.689,39.6503,39.6813,18800.0
2013-07-17 10:30:00,51.29,51.31,51.25,51.26,19300.0,39.6735,39.689,39.6426,39.6503,19300.0
2013-07-17 10:35:00,51.25,51.33,51.24,51.31,23900.0,39.6426,39.7045,39.6349,39.689,23900.0
2013-07-17 10:40:00,51.31,51.32,51.23,51.23,15900.0,39.689,39.6968,39.6271,39.6271,15900.0
2013-07-17 10:45:00,51.23,51.23,51.12,51.14,21700.0,39.6271,39.6271,39.542,39.5575,21700.0
2013-07-17 10:50:00,51.13,51.17,51.1,51.12,16600.0,39.5498,39.5807,39.5266,39.542,16600.0
2013-07-17 10:55:00,51.14,51.21,51.13,51.18,15900.0,39.5575,39.6117,39.5498,39.5885,15900.0
2013-07-17 11:00:00,51.19,51.25,51.19,51.21,19500.0,39.5962,39.6426,39.5962,39.6117,19500.0
2013-07-17 11:05:00,51.21,51.24,51.17,51.2,34400.0,39.6117,39.6349,39.5807,39.6039,34400.0
2013-07-17 11:10:00,51.2,51.2,51.12,51.15,44500.0,39.6039,39.6039,39.542,39.5653,44500.0
2013-07-17 11:15:00,51.15,51.23,51.15,51.23,18100.0,39.5653,39.6271,39.5653,39.6271,18100.0
2013-07-17 11:20:00,51.23,51.24,51.19,51.19,22000.0,39.6271,39.6349,39.5962,39.5962,22000.0
2013-07-17 11:25:00,51.18,51.19,51.13,51.17,38800.0,39.5885,39.5962,39.5498,39.5807,38800.0
2013-07-17 11:30:00,51.18,51.25,51.17,51.24,12600.0,39.5885,39.6426,39.5807,39.6349,12600.0
2013-07-17 11:35:00,51.25,51.26,51.21,51.21,19100.0,39.6426,39.6503,39.6117,39.6117,19100.0
2013-07-17 11:40:00,51.21,51.24,51.21,51.23,11900.0,39.6117,39.6349,39.6117,39.6271,11900.0
2013-07-17 11:45:00,51.22,51.24,51.22,51.24,6000.0,39.6194,39.6349,39.6194,39.6349,6000.0
2013-07-17 11:50:00,51.23,51.23,51.14,51.21,16900.0,39.6271,39.6271,39.5575,39.6117,16900.0
2013-07-17 11:55:00,51.21,51.21,51.15,51.16,11500.0,39.6117,39.6117,39.5653,39.573,11500.0
2013-07-17 12:00:00,51.16,51.16,51.09,51.1,36900.0,39.573,39.573,39.5188,39.5266,36900.0
2013-07-17 12:05:00,51.09,51.11,51.09,51.1,9700.0,39.5188,39.5343,39.5188,39.5266,9700.0
2013-07-17 12:10:00,51.11,51.13,51.09,51.13,24400.0,39.5343,39.5498,39.5188,39.5498,24400.0
2013-07-17 12:15:00,51.14,51.14,51.07,51.1,27100.0,39.5575,39.5575,39.5034,39.5266,27100.0
2013-07-17 12:20:00,51.1,51.1,51.07,51.08,3600.0,39.5266,39.5266,39.5034,39.5111,3600.0
2013-07-17 12:25:00,51.08,51.09,51.04,51.08,15600.0,39.5111,39.5188,39.4802,39.5111,15600.0
2013-07-17 12:30:00,51.08,51.11,51.08,51.11,4600.0,39.5111,39.5343,39.5111,39.5343,4600.0
2013-07-17 12:35:00,51.11,51.12,51.09,51.12,14700.0,39.5343,39.542,39.5188,39.542,14700.0
2013-07-17 12:40:00,51.12,51.15,51.11,51.15,6400.0,39.542,39.5653,39.5343,39.5653,6400.0
2013-07-17 12:45:00,51.15,51.15,51.12,51.14,17400.0,39.5653,39.5653,39.542,39.5575,17400.0
2013-07-17 12:50:00,51.13,51.13,51.09,51.09,5300.0,39.5498,39.5498,39.5188,39.5188,5300.0
2013-07-17 12:55:00,51.09,51.11,51.08,51.1,14600.0,39.5188,39.5343,39.5111,39.5266,14600.0
2013-07-17 13:00:00,51.1,51.13,51.08,51.1,19600.0,39.5266,39.5498,39.5111,39.5266,19600.0
2013-07-17 13:05:00,51.1,51.14,51.08,51.14,12300.0,39.5266,39.5575,39.5111,39.5575,12300.0
2013-07-17 13:10:00,51.14,51.14,51.09,51.09,14400.0,39.5575,39.5575,39.5188,39.5188,14400.0
2013-07-17 13:15:00,51.1,51.12,51.09,51.12,12800.0,39.5266,39.542,39.5188,39.542,12800.0
2013-07-17 13:20:00,51.12,51.13,51.08,51.08,7600.0,39.542,39.5498,39.5111,39.5111,7600.0
2013-07-17 13:25:00,51.08,51.08,51.04,51.06,25000.0,39.5111,39.5111,39.4802,39.4956,25000.0
2013-07-17 13:30:00,51.07,51.08,51.04,51.05,22700.0,39.5034,39.5111,39.4802,39.4879,22700.0
2013-07-17 13:35:00,51.06,51.06,51.02,51.06,19100.0,39.4956,39.4956,39.4647,39.4956,19100.0
2013-07-17 13:40:00,51.06,51.08,51.05,51.05,9700.0,39.4956,39.5111,39.4879,39.4879,9700.0
2013-07-17 13:45:00,51.05,51.08,51.03,51.06,11800.0,39.4879,39.5111,39.4724,39.4956,11800.0
2013-07-17 13:50:00,51.07,51.09,51.06,51.06,10700.0,39.5034,39.5188,39.4956,39.4956,10700.0
2013-07-17 13:55:00,51.06,51.13,51.06,51.11,6000.0,39.4956,39.5498,39.4956,39.5343,6000.0
2013-07-17 14:00:00,51.11,51.13,51.09,51.1,15600.0,39.5343,39.5498,39.5188,39.5266,15600.0
2013-07-17 14:05:00,51.1,51.16,51.1,51.16,19500.0,39.5266,39.573,39.5266,39.573,19500.0
2013-07-17 14:10:00,51.15,51.17,51.15,51.16,19800.0,39.5653,39.5807,39.5653,39.573,19800.0
2013-07-17 14:15:00,51.16,51.16,51.1,51.1,20300.0,39.573,39.573,39.5266,39.5266,20300.0
2013-07-17 14:20:00,51.1,51.1,51.05,51.07,27400.0,39.5266,39.5266,39.4879,39.5034,27400.0
2013-07-17 14:25:00,51.07,51.08,51.04,51.05,35300.0,39.5034,39.5111,39.4802,39.4879,35300.0
2013-07-17 14:30:00,51.06,51.07,51.01,51.02,27800.0,39.4956,39.5034,39.457,39.4647,27800.0
2013-07-17 14:35:00,51.02,51.03,51.0,51.01,39900.0,39.4647,39.4724,39.4492,39.457,39900.0
2013-07-17 14:40:00,51.0,51.02,50.98,50.98,26200.0,39.4492,39.4647,39.4338,39.4338,26200.0
2013-07-17 14:45:00,50.99,51.0,50.97,50.98,13000.0,39.4415,39.4492,39.426,39.4338,13000.0
2013-07-17 14:50:00,50.97,50.98,50.96,50.98,20900.0,39.426,39.4338,39.4183,39.4338,20900.0
2013-07-17 14:55:00,50.98,51.01,50.98,51.0,22900.0,39.4338,39.457,39.4338,39.4492,22900.0
2013-07-17 15:00:00,51.0,51.03,50.99,51.0,34800.0,39.4492,39.4724,39.4415,39.4492,34800.0
2013-07-17 15:05:00,50.99,51.01,50.99,51.0,20200.0,39.4415,39.457,39.4415,39.4492,20200.0
2013-07-17 15:10:00,51.0,51.0,50.96,50.97,31900.0,39.4492,39.4492,39.4183,39.426,31900.0
2013-07-17 15:15:00,50.98,51.01,50.97,51.01,16500.0,39.4338,39.457,39.426,39.457,16500.0
2013-07-17 15:20:00,51.02,51.02,50.99,51.0,23700.0,39.4647,39.4647,39.4415,39.4492,23700.0
2013-07-17 15:25:00,50.99,51.04,50.99,51.02,42300.0,39.4415,39.4802,39.4415,39.4647,42300.0
2013-07-17 15:30:00,51.03,51.03,50.95,50.95,38500.0,39.4724,39.4724,39.4106,39.4106,38500.0
2013-07-17 15:35:00,50.96,50.98,50.96,50.97,18200.0,39.4183,39.4338,39.4183,39.426,18200.0
2013-07-17 15:40:00,50.98,51.01,50.94,51.01,57800.0,39.4338,39.457,39.4028,39.457,57800.0
2013-07-17 15:45:00,51.01,51.04,51.01,51.01,60000.0,39.457,39.4802,39.457,39.457,60000.0
2013-07-17 15:50:00,51.02,51.07,51.01,51.07,59800.0,39.4647,39.5034,39.457,39.5034,59800.0
2013-07-17 15:55:00,51.06,51.1,51.02,51.07,137900.0,39.4956,39.5266,39.4647,39.5034,137900.0
2013-07-18 09:30:00,51.31,52.05,51.25,52.01,243000.0,39.689,40.2614,39.6426,40.2305,243000.0
2013-07-18 09:35:00,52.0,52.23,51.95,52.2,105500.0,40.2227,40.4006,40.1841,40.3774,105500.0
2013-07-18 09:40:00,52.18,52.38,52.18,52.3,115700.0,40.362,40.5167,40.362,40.4548,115700.0
2013-07-18 09:45:00,52.31,52.31,52.17,52.28,58100.0,40.4625,40.4625,40.3542,40.4393,58100.0
2013-07-18 09:50:00,52.26,52.26,52.24,52.25,20200.0,40.4239,40.4239,40.4084,40.4161,20200.0
2013-07-18 09:55:00,52.25,52.32,52.04,52.11,60800.0,40.4161,40.4703,40.2537,40.3078,60800.0
2013-07-18 10:00:00,52.11,52.15,52.05,52.1,195800.0,40.3078,40.3388,40.2614,40.3001,195800.0
2013-07-18 10:05:00,52.1,52.11,52.03,52.07,29000.0,40.3001,40.3078,40.2459,40.2769,29000.0
2013-07-18 10:10:00,52.07,52.07,52.01,52.01,37900.0,40.2769,40.2769,40.2305,40.2305,37900.0
2013-07-18 10:15:00,52.01,52.02,51.94,51.95,24300.0,40.2305,40.2382,40.1763,40.1841,24300.0
2013-07-18 10:20:00,51.95,52.09,51.94,52.09,27600.0,40.1841,40.2924,40.1763,40.2924,27600.0
2013-07-18 10:25:00,52.07,52.17,52.0,52.14,38300.0,40.2769,40.3542,40.2227,40.331,38300.0
2013-07-18 10:30:00,52.13,52.14,52.07,52.09,22200.0,40.3233,40.331,40.2769,40.2924,22200.0
2013-07-18 10:35:00,52.08,52.14,52.04,52.07,42300.0,40.2846,40.331,40.2537,40.2769,42300.0
2013-07-18 10:40:00,52.07,52.17,52.06,52.14,27800.0,40.2769,40.3542,40.2692,40.331,27800.0
2013-07-18 10:45:00,52.14,52.21,52.12,52.2,32300.0,40.331,40.3852,40.3156,40.3774,32300.0
2013-07-18 10:50:00,52.2,52.26,52.2,52.25,20200.0,40.3774,40.4239,40.3774,40.4161,20200.0
2013-07-18 10:55:00,52.25,52.28,52.2,52.24,52900.0,40.4161,40.4393,40.3774,40.4084,52900.0
2013-07-18 11:00:00,52.24,52.24,52.16,52.16,33600.0,40.4084,40.4084,40.3465,40.3465,33600.0
2013-07-18 11:05:00,52.15,52.2,52.12,52.2,23100.0,40.3388,40.3774,40.3156,40.3774,23100.0
2013-07-18 11:10:00,52.2,52.26,52.1,52.25,44900.0,40.3774,40.4239,40.3001,40.4161,44900.0
2013-07-18 11:15:00,52.25,52.27,52.19,52.22,30100.0,40.4161,40.4316,40.3697,40.3929,30100.0
2013-07-18 11:20:00,52.22,52.25,52.19,52.24,15300.0,40.3929,40.4161,40.3697,40.4084,15300.0
2013-07-18 11:25:00,52.23,52.23,52.15,52.15,23600.0,40.4006,40.4006,40.3388,40.3388,23600.0
2013-07-18 11:30:00,52.15,52.16,52.09,52.1,86100.0,40.3388,40.3465,40.2924,40.3001,86100.0
2013-07-18 11:35:00,52.1,52.14,52.1,52.12,23700.0,40.3001,40.331,40.3001,40.3156,23700.0
2013-07-18 11:40:00,52.1,52.14,52.09,52.09,57200.0,40.3001,40.331,40.2924,40.2924,57200.0
2013-07-18 11:45:00,52.09,52.1,52.07,52.09,14300.0,40.2924,40.3001,40.2769,40.2924,14300.0
2013-07-18 11:50:00,52.08,52.09,52.04,52.05,22600.0,40.2846,40.2924,40.2537,40.2614,22600.0
2013-07-18 11:55:00,52.05,52.06,52.03,52.05,24800.0,40.2614,40.2692,40.2459,40.2614,24800.0
2013-07-18 12:00:00,52.05,52.05,52.03,52.05,30400.0,40.2614,40.2614,40.2459,40.2614,30400.0
2013-07-18 12:05:00,52.05,52.09,52.02,52.04,40000.0,40.2614,40.2924,40.2382,40.2537,40000.0
2013-07-18 12:10:00,52.04,52.04,52.0,52.0,15200.0,40.2537,40.2537,40.2227,40.2227,15200.0
2013-07-18 12:15:00,52.0,52.01,51.98,52.0,30200.0,40.2227,40.2305,40.2073,40.2227,30200.0
2013-07-18 12:20:00,52.0,52.01,51.99,52.01,105400.0,40.2227,40.2305,40.215,40.2305,105400.0
2013-07-18 12:25:00,52.0,52.01,51.99,51.99,20800.0,40.2227,40.2305,40.215,40.215,20800.0
2013-07-18 12:30:00,51.99,52.04,51.99,52.04,20100.0,40.215,40.2537,40.215,40.2537,20100.0
2013-07-18 12:35:00,52.03,52.04,52.01,52.04,15100.0,40.2459,40.2537,40.2305,40.2537,15100.0
2013-07-18 12:40:00,52.04,52.04,52.0,52.01,17700.0,40.2537,40.2537,40.2227,40.2305,17700.0
2013-07-18 12:45:00,52.01,52.04,52.0,52.03,40700.0,40.2305,40.2537,40.2227,40.2459,40700.0
2013-07-18 12:50:00,52.03,52.09,52.0,52.0,22200.0,40.2459,40.2924,40.2227,40.2227,22200.0
2013-07-18 12:55:00,51.99,52.0,51.91,51.94,12800.0,40.215,40.2227,40.1531,40.1763,12800.0
2013-07-18 13:00:00,51.93,51.94,51.9,51.94,19100.0,40.1686,40.1763,40.1454,40.1763,19100.0
2013-07-18 13:05:00,51.94,51.98,51.94,51.95,12400.0,40.1763,40.2073,40.1763,40.1841,12400.0
2013-07-18 13:10:00,51.95,51.96,51.93,51.94,5000.0,40.1841,40.1918,40.1686,40.1763,5000.0
2013-07-18 13:15:00,51.93,51.94,51.89,51.9,5900.0,40.1686,40.1763,40.1377,40.1454,5900.0
2013-07-18 13:20:00,51.89,51.9,51.87,51.9,8000.0,40.1377,40.1454,40.1222,40.1454,8000.0
2013-07-18 13:25:00,51.9,51.96,51.9,51.95,17100.0,40.1454,40.1918,40.1454,40.1841,17100.0
2013-07-18 13:30:00,51.95,51.95,51.88,51.88,9600.0,40.1841,40.1841,40.1299,40.1299,9600.0
2013-07-18 13:35:00,51.88,51.91,51.88,51.91,13700.0,40.1299,40.1531,40.1299,40.1531,13700.0
2013-07-18 13:40:00,51.91,51.92,51.88,51.89,14100.0,40.1531,40.1609,40.1299,40.1377,14100.0
2013-07-18 13:45:00,51.89,51.9,51.88,51.89,8000.0,40.1377,40.1454,40.1299,40.1377,8000.0
2013-07-18 13:50:00,51.88,51.88,51.82,51.82,25000.0,40.1299,40.1299,40.0835,40.0835,25000.0
2013-07-18 13:55:00,51.83,51.89,51.82,51.86,21500.0,40.0912,40.1377,40.0835,40.1144,21500.0
2013-07-18 14:00:00,51.87,51.89,51.86,51.88,18100.0,40.1222,40.1377,40.1144,40.1299,18100.0
2013-07-18 14:05:00,51.88,51.9,51.88,51.9,10200.0,40.1299,40.1454,40.1299,40.1454,10200.0
2013-07-18 14:10:00,51.9,51.93,51.88,51.93,27100.0,40.1454,40.1686,40.1299,40.1686,27100.0
2013-07-18 14:15:00,51.93,51.95,51.91,51.92,18300.0,40.1686,40.1841,40.1531,40.1609,18300.0
2013-07-18 14:20:00,51.91,51.95,51.91,51.95,23200.0,40.1531,40.1841,40.1531,40.1841,23200.0
2013-07-18 14:25:00,51.96,52.01,51.95,52.0,17000.0,40.1918,40.2305,40.1841,40.2227,17000.0
2013-07-18 14:30:00,52.01,52.05,52.01,52.05,44600.0,40.2305,40.2614,40.2305,40.2614,44600.0
2013-07-18 14:35:00,52.04,52.09,52.02,52.08,28600.0,40.2537,40.2924,40.2382,40.2846,28600.0
2013-07-18 14:40:00,52.09,52.1,52.05,52.09,32600.0,40.2924,40.3001,40.2614,40.2924,32600.0
2013-07-18 14:45:00,52.1,52.11,52.09,52.1,20100.0,40.3001,40.3078,40.2924,40.3001,20100.0
2013-07-18 14:50:00,52.1,52.12,52.1,52.12,9500.0,40.3001,40.3156,40.3001,40.3156,9500.0
2013-07-18 14:55:00,52.11,52.17,52.1,52.16,24500.0,40.3078,40.3542,40.3001,40.3465,24500.0
2013-07-18 15:00:00,52.16,52.16,52.13,52.14,10200.0,40.3465,40.3465,40.3233,40.331,10200.0
2013-07-18 15:05:00,52.15,52.2,52.15,52.19,22500.0,40.3388,40.3774,40.3388,40.3697,22500.0
2013-07-18 15:10:00,52.19,52.19,52.13,52.15,16900.0,40.3697,40.3697,40.3233,40.3388,16900.0
2013-07-18 15:15:00,52.14,52.17,52.13,52.17,17100.0,40.331,40.3542,40.3233,40.3542,17100.0
2013-07-18 15:20:00,52.17,52.19,52.14,52.14,21300.0,40.3542,40.3697,40.331,40.331,21300.0
2013-07-18 15:25:00,52.14,52.18,52.13,52.17,17700.0,40.331,40.362,40.3233,40.3542,17700.0
2013-07-18 15:30:00,52.16,52.17,52.15,52.17,25900.0,40.3465,40.3542,40.3388,40.3542,25900.0
2013-07-18 15:35:00,52.18,52.19,52.17,52.18,18700.0,40.362,40.3697,40.3542,40.362,18700.0
2013-07-18 15:40:00,52.18,52.18,52.11,52.13,35300.0,40.362,40.362,40.3078,40.3233,35300.0
2013-07-18 15:45:00,52.13,52.16,52.11,52.14,60200.0,40.3233,40.3465,40.3078,40.331,60200.0
2013-07-18 15:50:00,52.14,52.15,52.09,52.1,91500.0,40.331,40.3388,40.2924,40.3001,91500.0
2013-07-18 15:55:00,52.09,52.1,52.05,52.1,221400.0,40.2924,40.3001,40.2614,40.3001,221400.0
2013-07-19 09:30:00,52.11,52.11,51.84,51.84,301000.0,40.3078,40.3078,40.099,40.099,301000.0
2013-07-19 09:35:00,51.84,51.86,51.69,51.69,22700.0,40.099,40.1144,39.983,39.983,22700.0
2013-07-19 09:40:00,51.69,51.84,51.67,51.8,23600.0,39.983,40.099,39.9675,40.068,23600.0
2013-07-19 09:45:00,51.81,51.85,51.7,51.7,33700.0,40.0758,40.1067,39.9907,39.9907,33700.0
2013-07-19 09:50:00,51.67,51.74,51.63,51.72,28700.0,39.9675,40.0216,39.9365,40.0062,28700.0
2013-07-19 09:55:00,51.72,51.85,51.72,51.85,24100.0,40.0062,40.1067,40.0062,40.1067,24100.0
2013-07-19 10:00:00,51.86,51.88,51.81,51.81,16800.0,40.1144,40.1299,40.0758,40.0758,16800.0
2013-07-19 10:05:00,51.8,51.89,51.8,51.82,47800.0,40.068,40.1377,40.068,40.0835,47800.0
2013-07-19 10:10:00,51.82,51.86,51.81,51.82,17400.0,40.0835,40.1144,40.0758,40.0835,17400.0
2013-07-19 10:15:00,51.83,51.84,51.79,51.79,5800.0,40.0912,40.099,40.0603,40.0603,5800.0
2013-07-19 10:20:00,51.78,51.86,51.78,51.84,16300.0,40.0526,40.1144,40.0526,40.099,16300.0
2013-07-19 10:25:00,51.83,51.84,51.81,51.82,12600.0,40.0912,40.099,40.0758,40.0835,12600.0
2013-07-19 10:30:00,51.83,51.91,51.81,51.88,17400.0,40.0912,40.1531,40.0758,40.1299,17400.0
2013-07-19 10:35:00,51.87,51.89,51.86,51.87,7400.0,40.1222,40.1377,40.1144,40.1222,7400.0
2013-07-19 10:40:00,51.87,51.88,51.79,51.81,12200.0,40.1222,40.1299,40.0603,40.0758,12200.0
2013-07-19 10:45:00,51.81,51.84,51.81,51.82,9200.0,40.0758,40.099,40.0758,40.0835,9200.0
2013-07-19 10:50:00,51.82,51.86,51.82,51.84,27000.0,40.0835,40.1144,40.0835,40.099,27000.0
2013-07-19 10:55:00,51.84,51.89,51.8,51.89,25900.0,40.099,40.1377,40.068,40.1377,25900.0
2013-07-19 11:00:00,51.89,51.97,51.89,51.91,28800.0,40.1377,40.1995,40.1377,40.1531,28800.0
2013-07-19 11:05:00,51.91,51.94,51.9,51.9,10100.0,40.1531,40.1763,40.1454,40.1454,10100.0
2013-07-19 11:10:00,51.89,51.91,51.85,51.88,21600.0,40.1377,40.1531,40.1067,40.1299,21600.0
2013-07-19 11:15:00,51.88,51.89,51.83,51.83,10600.0,40.1299,40.1377,40.0912,40.0912,10600.0
2013-07-19 11:20:00,51.83,51.85,51.8,51.81,18200.0,40.0912,40.1067,40.068,40.0758,18200.0
2013-07-19 11:25:00,51.81,51.87,51.81,51.87,36600.0,40.0758,40.1222,40.0758,40.1222,36600.0
2013-07-19 11:30:00,51.88,51.88,51.82,51.84,14200.0,40.1299,40.1299,40.0835,40.099,14200.0
2013-07-19 11:35:00,51.84,51.84,51.8,51.82,13600.0,40.099,40.099,40.068,40.0835,13600.0
2013-07-19 11:40:00,51.81,51.83,51.8,51.8,12000.0,40.0758,40.0912,40.068,40.068,12000.0
2013-07-19 11:45:00,51.81,51.82,51.79,51.79,8500.0,40.0758,40.0835,40.0603,40.0603,8500.0
2013-07-19 11:50:00,51.79,51.81,51.77,51.8,11200.0,40.0603,40.0758,40.0448,40.068,11200.0
2013-07-19 11:55:00,51.81,51.84,51.79,51.84,10800.0,40.0758,40.099,40.0603,40.099,10800.0
2013-07-19 12:00:00,51.84,51.86,51.83,51.84,8100.0,40.099,40.1144,40.0912,40.099,8100.0
2013-07-19 12:05:00,51.84,51.87,51.84,51.86,7800.0,40.099,40.1222,40.099,40.1144,7800.0
2013-07-19 12:10:00,51.86,51.89,51.85,51.86,6600.0,40.1144,40.1377,40.1067,40.1144,6600.0
2013-07-19 12:15:00,51.86,51.88,51.86,51.88,9400.0,40.1144,40.1299,40.1144,40.1299,9400.0
2013-07-19 12:20:00,51.88,51.89,51.84,51.86,10800.0,40.1299,40.1377,40.099,40.1144,10800.0
2013-07-19 12:25:00,51.87,51.9,51.87,51.87,9000.0,40.1222,40.1454,40.1222,40.1222,9000.0
2013-07-19 12:30:00,51.87,51.87,51.84,51.84,5900.0,40.1222,40.1222,40.099,40.099,5900.0
2013-07-19 12:35:00,51.84,51.88,51.82,51.88,13400.0,40.099,40.1299,40.0835,40.1299,13400.0
2013-07-19 12:40:00,51.88,51.9,51.87,51.89,6300.0,40.1299,40.1454,40.1222,40.1377,6300.0
2013-07-19 12:45:00,51.89,51.9,51.86,51.86,5300.0,40.1377,40.1454,40.1144,40.1144,5300.0
2013-07-19 12:50:00,51.86,51.86,51.83,51.83,6100.0,40.1144,40.1144,40.0912,40.0912,6100.0
2013-07-19 12:55:00,51.84,51.89,51.84,51.88,13400.0,40.099,40.1377,40.099,40.1299,13400.0
2013-07-19 13:00:00,51.89,51.91,51.88,51.88,9700.0,40.1377,40.1531,40.1299,40.1299,9700.0
2013-07-19 13:05:00,51.89,51.89,51.87,51.88,6800.0,40.1377,40.1377,40.1222,40.1299,6800.0
2013-07-19 13:10:00,51.87,51.9,51.86,51.9,5000.0,40.1222,40.1454,40.1144,40.1454,5000.0
2013-07-19 13:15:00,51.9,51.93,51.9,51.93,3200.0,40.1454,40.1686,40.1454,40.1686,3200.0
2013-07-19 13:20:00,51.93,51.95,51.92,51.94,22300.0,40.1686,40.1841,40.1609,40.1763,22300.0
2013-07-19 13:25:00,51.94,51.94,51.92,51.93,9200.0,40.1763,40.1763,40.1609,40.1686,9200.0
2013-07-19 13:30:00,51.92,51.94,51.91,51.94,10100.0,40.1609,40.1763,40.1531,40.1763,10100.0
2013-07-19 13:35:00,51.93,51.93,51.88,51.88,6300.0,40.1686,40.1686,40.1299,40.1299,6300.0
2013-07-19 13:40:00,51.88,51.9,51.88,51.89,14800.0,40.1299,40.1454,40.1299,40.1377,14800.0
2013-07-19 13:45:00,51.89,51.9,51.87,51.87,7300.0,40.1377,40.1454,40.1222,40.1222,7300.0
2013-07-19 13:50:00,51.87,51.88,51.86,51.86,6100.0,40.1222,40.1299,40.1144,40.1144,6100.0
2013-07-19 13:55:00,51.86,51.89,51.86,51.89,12100.0,40.1144,40.1377,40.1144,40.1377,12100.0
2013-07-19 14:00:00,51.89,51.93,51.89,51.91,12900.0,40.1377,40.1686,40.1377,40.1531,12900.0
2013-07-19 14:05:00,51.91,51.95,51.91,51.93,11200.0,40.1531,40.1841,40.1531,40.1686,11200.0
2013-07-19 14:10:00,51.94,51.99,51.94,51.99,15500.0,40.1763,40.215,40.1763,40.215,15500.0
2013-07-19 14:15:00,51.98,51.98,51.95,51.98,11000.0,40.2073,40.2073,40.1841,40.2073,11000.0
2013-07-19 14:20:00,51.98,51.98,51.94,51.95,27800.0,40.2073,40.2073,40.1763,40.1841,27800.0
2013-07-19 14:25:00,51.94,51.96,51.94,51.95,7000.0,40.1763,40.1918,40.1763,40.1841,7000.0
2013-07-19 14:30:00,51.96,51.99,51.95,51.99,8500.0,40.1918,40.215,40.1841,40.215,8500.0
2013-07-19 14:35:00,51.99,52.01,51.98,52.01,13500.0,40.215,40.2305,40.2073,40.2305,13500.0
2013-07-19 14:40:00,52.01,52.01,52.0,52.0,9400.0,40.2305,40.2305,40.2227,40.2227,9400.0
2013-07-19 14:45:00,52.0,52.04,52.0,52.04,13200.0,40.2227,40.2537,40.2227,40.2537,13200.0
2013-07-19 14:50:00,52.04,52.04,52.03,52.04,10900.0,40.2537,40.2537,40.2459,40.2537,10900.0
2013-07-19 14:55:00,52.04,52.09,52.03,52.08,45300.0,40.2537,40.2924,40.2459,40.2846,45300.0
2013-07-19 15:00:00,52.08,52.13,52.07,52.12,40900.0,40.2846,40.3233,40.2769,40.3156,40900.0
2013-07-19 15:05:00,52.12,52.18,52.12,52.18,41800.0,40.3156,40.362,40.3156,40.362,41800.0
2013-07-19 15:10:00,52.16,52.17,52.11,52.12,68300.0,40.3465,40.3542,40.3078,40.3156,68300.0
2013-07-19 15:15:00,52.12,52.13,52.08,52.08,31800.0,40.3156,40.3233,40.2846,40.2846,31800.0
2013-07-19 15:20:00,52.08,52.11,52.08,52.1,12300.0,40.2846,40.3078,40.2846,40.3001,12300.0
2013-07-19 15:25:00,52.09,52.1,52.07,52.08,15200.0,40.2924,40.3001,40.2769,40.2846,15200.0
2013-07-19 15:30:00,52.08,52.11,52.08,52.1,29800.0,40.2846,40.3078,40.2846,40.3001,29800.0
2013-07-19 15:35:00,52.1,52.1,52.08,52.09,11300.0,40.3001,40.3001,40.2846,40.2924,11300.0
2013-07-19 15:40:00,52.09,52.11,52.08,52.1,39900.0,40.2924,40.3078,40.2846,40.3001,39900.0
2013-07-19 15:45:00,52.1,52.12,52.09,52.12,27400.0,40.3001,40.3156,40.2924,40.3156,27400.0
2013-07-19 15:50:00,52.12,52.12,52.08,52.11,54900.0,40.3156,40.3156,40.2846,40.3078,54900.0
2013-07-19 15:55:00,52.11,52.13,52.1,52.11,95700.0,40.3078,40.3233,40.3001,40.3078,95700.0
2013-07-22 09:30:00,52.08,52.18,52.03,52.03,44100.0,40.2846,40.362,40.2459,40.2459,44100.0
2013-07-22 09:35:00,52.04,52.11,52.03,52.1,26500.0,40.2537,40.3078,40.2459,40.3001,26500.0
2013-07-22 09:40:00,52.1,52.22,52.1,52.18,12300.0,40.3001,40.3929,40.3001,40.362,12300.0
2013-07-22 09:45:00,52.19,52.19,52.09,52.15,16800.0,40.3697,40.3697,40.2924,40.3388,16800.0
2013-07-22 09:50:00,52.15,52.18,52.08,52.12,19300.0,40.3388,40.362,40.2846,40.3156,19300.0
2013-07-22 09:55:00,52.11,52.21,52.11,52.13,25200.0,40.3078,40.3852,40.3078,40.3233,25200.0
2013-07-22 10:00:00,52.13,52.13,52.01,52.06,31500.0,40.3233,40.3233,40.2305,40.2692,31500.0
2013-07-22 10:05:00,52.05,52.1,52.02,52.07,23400.0,40.2614,40.3001,40.2382,40.2769,23400.0
2013-07-22 10:10:00,52.06,52.07,52.02,52.05,10700.0,40.2692,40.2769,40.2382,40.2614,10700.0
2013-07-22 10:15:00,52.05,52.06,52.0,52.0,49000.0,40.2614,40.2692,40.2227,40.2227,49000.0
2013-07-22 10:20:00,52.01,52.01,51.93,52.0,9300.0,40.2305,40.2305,40.1686,40.2227,9300.0
2013-07-22 10:25:00,52.01,52.02,51.97,51.98,5200.0,40.2305,40.2382,40.1995,40.2073,5200.0
2013-07-22 10:30:00,51.97,52.01,51.96,51.96,8200.0,40.1995,40.2305,40.1918,40.1918,8200.0
2013-07-22 10:35:00,51.97,52.04,51.97,51.99,11500.0,40.1995,40.2537,40.1995,40.215,11500.0
2013-07-22 10:40:00,51.99,52.05,51.99,52.05,13300.0,40.215,40.2614,40.215,40.2614,13300.0
2013-07-22 10:45:00,52.05,52.05,52.01,52.01,14200.0,40.2614,40.2614,40.2305,40.2305,14200.0
2013-07-22 10:50:00,52.01,52.05,52.01,52.05,15600.0,40.2305,40.2614,40.2305,40.2614,15600.0
2013-07-22 10:55:00,52.05,52.05,52.02,52.03,13300.0,40.2614,40.2614,40.2382,40.2459,13300.0
2013-07-22 11:00:00,52.03,52.08,52.03,52.07,14300.0,40.2459,40.2846,40.2459,40.2769,14300.0
2013-07-22 11:05:00,52.08,52.15,52.08,52.14,11800.0,40.2846,40.3388,40.2846,40.331,11800.0
2013-07-22 11:10:00,52.15,52.18,52.14,52.18,3400.0,40.3388,40.362,40.331,40.362,3400.0
2013-07-22 11:15:00,52.19,52.27,52.18,52.27,18600.0,40.3697,40.4316,40.362,40.4316,18600.0
2013-07-22 11:20:00,52.26,52.27,52.22,52.22,10700.0,40.4239,40.4316,40.3929,40.3929,10700.0
2013-07-22 11:25:00,52.22,52.27,52.22,52.27,6600.0,40.3929,40.4316,40.3929,40.4316,6600.0
2013-07-22 11:30:00,52.27,52.27,52.25,52.26,12200.0,40.4316,40.4316,40.4161,40.4239,12200.0
2013-07-22 11:35:00,52.26,52.27,52.25,52.27,11200.0,40.4239,40.4316,40.4161,40.4316,11200.0
2013-07-22 11:40:00,52.27,52.3,52.26,52.29,67900.0,40.4316,40.4548,40.4239,40.4471,67900.0
2013-07-22 11:45:00,52.29,52.32,52.28,52.3,16500.0,40.4471,40.4703,40.4393,40.4548,16500.0
2013-07-22 11:50:00,52.31,52.32,52.25,52.26,19300.0,40.4625,40.4703,40.4161,40.4239,19300.0
2013-07-22 11:55:00,52.25,52.29,52.25,52.27,29200.0,40.4161,40.4471,40.4161,40.4316,29200.0
2013-07-22 12:00:00,52.26,52.27,52.25,52.27,19300.0,40.4239,40.4316,40.4161,40.4316,19300.0
2013-07-22 12:05:00,52.27,52.27,52.26,52.27,2800.0,40.4316,40.4316,40.4239,40.4316,2800.0
2013-07-22 12:10:00,52.27,52.29,52.26,52.27,23900.0,40.4316,40.4471,40.4239,40.4316,23900.0
2013-07-22 12:15:00,52.26,52.27,52.24,52.25,6600.0,40.4239,40.4316,40.4084,40.4161,6600.0
2013-07-22 12:20:00,52.24,52.26,52.21,52.21,8400.0,40.4084,40.4239,40.3852,40.3852,8400.0
2013-07-22 12:25:00,52.22,52.23,52.2,52.22,5500.0,40.3929,40.4006,40.3774,40.3929,5500.0
2013-07-22 12:30:00,52.21,52.27,52.21,52.21,43200.0,40.3852,40.4316,40.3852,40.3852,43200.0
2013-07-22 12:35:00,52.22,52.23,52.21,52.23,3500.0,40.3929,40.4006,40.3852,40.4006,3500.0
2013-07-22 12:40:00,52.24,52.29,52.24,52.29,4500.0,40.4084,40.4471,40.4084,40.4471,4500.0
2013-07-22 12:45:00,52.28,52.32,52.27,52.32,11700.0,40.4393,40.4703,40.4316,40.4703,11700.0
2013-07-22 12:50:00,52.32,52.35,52.31,52.32,13800.0,40.4703,40.4935,40.4625,40.4703,13800.0
2013-07-22 12:55:00,52.32,52.33,52.29,52.3,7800.0,40.4703,40.478,40.4471,40.4548,7800.0
2013-07-22 13:00:00,52.3,52.31,52.29,52.3,4500.0,40.4548,40.4625,40.4471,40.4548,4500.0
2013-07-22 13:05:00,52.3,52.31,52.28,52.3,11100.0,40.4548,40.4625,40.4393,40.4548,11100.0
2013-07-22 13:10:00,52.31,52.32,52.31,52.31,3200.0,40.4625,40.4703,40.4625,40.4625,3200.0
2013-07-22 13:15:00,52.32,52.33,52.27,52.28,14000.0,40.4703,40.478,40.4316,40.4393,14000.0
2013-07-22 13:20:00,52.27,52.31,52.27,52.31,15200.0,40.4316,40.4625,40.4316,40.4625,15200.0
2013-07-22 13:25:00,52.3,52.34,52.3,52.32,9100.0,40.4548,40.4857,40.4548,40.4703,9100.0
2013-07-22 13:30:00,52.33,52.35,52.32,52.35,7900.0,40.478,40.4935,40.4703,40.4935,7900.0
2013-07-22 13:35:00,52.35,52.35,52.34,52.34,8100.0,40.4935,40.4935,40.4857,40.4857,8100.0
2013-07-22 13:40:00,52.34,52.36,52.32,52.35,28600.0,40.4857,40.5012,40.4703,40.4935,28600.0
2013-07-22 13:45:00,52.36,52.37,52.35,52.37,12800.0,40.5012,40.5089,40.4935,40.5089,12800.0
2013-07-22 13:50:00,52.36,52.37,52.35,52.36,7300.0,40.5012,40.5089,40.4935,40.5012,7300.0
2013-07-22 13:55:00,52.36,52.38,52.36,52.36,13700.0,40.5012,40.5167,40.5012,40.5012,13700.0
2013-07-22 14:00:00,52.36,52.38,52.36,52.37,10200.0,40.5012,40.5167,40.5012,40.5089,10200.0
2013-07-22 14:05:00,52.37,52.39,52.36,52.39,9500.0,40.5089,40.5244,40.5012,40.5244,9500.0
2013-07-22 14:10:00,52.39,52.43,52.39,52.42,12400.0,40.5244,40.5554,40.5244,40.5476,12400.0
2013-07-22 14:15:00,52.42,52.44,52.42,52.43,12700.0,40.5476,40.5631,40.5476,40.5554,12700.0
2013-07-22 14:20:00,52.43,52.44,52.41,52.41,19400.0,40.5554,40.5631,40.5399,40.5399,19400.0
2013-07-22 14:25:00,52.41,52.42,52.39,52.4,18000.0,40.5399,40.5476,40.5244,40.5321,18000.0
2013-07-22 14:30:00,52.4,52.41,52.4,52.41,4400.0,40.5321,40.5399,40.5321,40.5399,4400.0
2013-07-22 14:35:00,52.4,52.4,52.37,52.37,11700.0,40.5321,40.5321,40.5089,40.5089,11700.0
2013-07-22 14:40:00,52.36,52.42,52.36,52.4,23600.0,40.5012,40.5476,40.5012,40.5321,23600.0
2013-07-22 14:45:00,52.4,52.43,52.4,52.43,7400.0,40.5321,40.5554,40.5321,40.5554,7400.0
2013-07-22 14:50:00,52.43,52.43,52.41,52.42,4500.0,40.5554,40.5554,40.5399,40.5476,4500.0
2013-07-22 14:55:00,52.41,52.44,52.41,52.43,12300.0,40.5399,40.5631,40.5399,40.5554,12300.0
2013-07-22 15:00:00,52.43,52.45,52.42,52.44,11100.0,40.5554,40.5708,40.5476,40.5631,11100.0
2013-07-22 15:05:00,52.44,52.44,52.39,52.39,13000.0,40.5631,40.5631,40.5244,40.5244,13000.0
2013-07-22 15:10:00,52.4,52.44,52.4,52.43,9100.0,40.5321,40.5631,40.5321,40.5554,9100.0
2013-07-22 15:15:00,52.42,52.44,52.42,52.44,3300.0,40.5476,40.5631,40.5476,40.5631,3300.0
2013-07-22 15:20:00,52.44,52.44,52.41,52.43,12300.0,40.5631,40.5631,40.5399,40.5554,12300.0
2013-07-22 15:25:00,52.43,52.45,52.43,52.45,5500.0,40.5554,40.5708,40.5554,40.5708,5500.0
2013-07-22 15:30:00,52.44,52.45,52.44,52.45,3900.0,40.5631,40.5708,40.5631,40.5708,3900.0
2013-07-22 15:35:00,52.44,52.45,52.35,52.38,33300.0,40.5631,40.5708,40.4935,40.5167,33300.0
2013-07-22 15:40:00,52.38,52.42,52.38,52.41,12200.0,40.5167,40.5476,40.5167,40.5399,12200.0
2013-07-22 15:45:00,52.4,52.41,52.33,52.35,30200.0,40.5321,40.5399,40.478,40.4935,30200.0
2013-07-22 15:50:00,52.34,52.4,52.34,52.39,25300.0,40.4857,40.5321,40.4857,40.5244,25300.0
2013-07-22 15:55:00,52.39,52.43,52.39,52.42,57600.0,40.5244,40.5554,40.5244,40.5476,57600.0
2013-07-23 09:30:00,52.37,52.38,52.19,52.29,96800.0,40.5089,40.5167,40.3697,40.4471,96800.0
2013-07-23 09:35:00,52.31,52.31,51.89,51.96,102800.0,40.4625,40.4625,40.1377,40.1918,102800.0
2013-07-23 09:40:00,51.96,52.01,51.78,51.87,96700.0,40.1918,40.2305,40.0526,40.1222,96700.0
2013-07-23 09:45:00,51.86,51.89,51.77,51.88,44600.0,40.1144,40.1377,40.0448,40.1299,44600.0
2013-07-23 09:50:00,51.88,51.93,51.8,51.84,48200.0,40.1299,40.1686,40.068,40.099,48200.0
2013-07-23 09:55:00,51.85,51.95,51.8,51.86,63400.0,40.1067,40.1841,40.068,40.1144,63400.0
2013-07-23 10:00:00,51.85,51.95,51.8,51.93,36700.0,40.1067,40.1841,40.068,40.1686,36700.0
2013-07-23 10:05:00,51.93,51.94,51.78,51.83,29600.0,40.1686,40.1763,40.0526,40.0912,29600.0
2013-07-23 10:10:00,51.83,51.91,51.79,51.8,37300.0,40.0912,40.1531,40.0603,40.068,37300.0
2013-07-23 10:15:00,51.8,51.96,51.8,51.95,34100.0,40.068,40.1918,40.068,40.1841,34100.0
2013-07-23 10:20:00,51.95,51.98,51.93,51.95,44600.0,40.1841,40.2073,40.1686,40.1841,44600.0
2013-07-23 10:25:00,51.94,52.0,51.88,52.0,38800.0,40.1763,40.2227,40.1299,40.2227,38800.0
2013-07-23 10:30:00,52.0,52.01,51.96,52.01,35700.0,40.2227,40.2305,40.1918,40.2305,35700.0
2013-07-23 10:35:00,52.01,52.01,51.93,52.0,33000.0,40.2305,40.2305,40.1686,40.2227,33000.0
2013-07-23 10:40:00,52.0,52.05,51.99,52.0,38700.0,40.2227,40.2614,40.215,40.2227,38700.0
2013-07-23 10:45:00,52.0,52.04,51.99,52.02,35900.0,40.2227,40.2537,40.215,40.2382,35900.0
2013-07-23 10:50:00,52.02,52.07,52.0,52.07,36700.0,40.2382,40.2769,40.2227,40.2769,36700.0
2013-07-23 10:55:00,52.06,52.09,52.05,52.06,16300.0,40.2692,40.2924,40.2614,40.2692,16300.0
2013-07-23 11:00:00,52.06,52.09,52.04,52.08,36300.0,40.2692,40.2924,40.2537,40.2846,36300.0
2013-07-23 11:05:00,52.08,52.09,52.03,52.04,27000.0,40.2846,40.2924,40.2459,40.2537,27000.0
2013-07-23 11:10:00,52.04,52.07,52.04,52.04,15100.0,40.2537,40.2769,40.2537,40.2537,15100.0
2013-07-23 11:15:00,52.03,52.06,52.0,52.05,20000.0,40.2459,40.2692,40.2227,40.2614,20000.0
2013-07-23 11:20:00,52.04,52.1,52.04,52.1,14000.0,40.2537,40.3001,40.2537,40.3001,14000.0
2013-07-23 11:25:00,52.1,52.11,52.07,52.09,11700.0,40.3001,40.3078,40.2769,40.2924,11700.0
2013-07-23 11:30:00,52.09,52.09,52.06,52.09,10100.0,40.2924,40.2924,40.2692,40.2924,10100.0
2013-07-23 11:35:00,52.1,52.1,52.02,52.02,16100.0,40.3001,40.3001,40.2382,40.2382,16100.0
2013-07-23 11:40:00,52.01,52.06,52.01,52.06,17000.0,40.2305,40.2692,40.2305,40.2692,17000.0
2013-07-23 11:45:00,52.05,52.08,52.04,52.08,20100.0,40.2614,40.2846,40.2537,40.2846,20100.0
2013-07-23 11:50:00,52.08,52.08,52.02,52.02,15100.0,40.2846,40.2846,40.2382,40.2382,15100.0
2013-07-23 11:55:00,52.02,52.06,52.01,52.06,15200.0,40.2382,40.2692,40.2305,40.2692,15200.0
2013-07-23 12:00:00,52.06,52.09,52.05,52.09,22000.0,40.2692,40.2924,40.2614,40.2924,22000.0
2013-07-23 12:05:00,52.09,52.11,52.06,52.1,17100.0,40.2924,40.3078,40.2692,40.3001,17100.0
2013-07-23 12:10:00,52.11,52.15,52.11,52.15,13400.0,40.3078,40.3388,40.3078,40.3388,13400.0
2013-07-23 12:15:00,52.14,52.16,52.12,52.12,20600.0,40.331,40.3465,40.3156,40.3156,20600.0
2013-07-23 12:20:00,52.12,52.12,52.08,52.1,16700.0,40.3156,40.3156,40.2846,40.3001,16700.0
2013-07-23 12:25:00,52.11,52.13,52.07,52.07,65100.0,40.3078,40.3233,40.2769,40.2769,65100.0
2013-07-23 12:30:00,52.07,52.07,52.03,52.04,9400.0,40.2769,40.2769,40.2459,40.2537,9400.0
2013-07-23 12:35:00,52.05,52.09,52.05,52.08,9900.0,40.2614,40.2924,40.2614,40.2846,9900.0
2013-07-23 12:40:00,52.09,52.11,52.06,52.11,51900.0,40.2924,40.3078,40.2692,40.3078,51900.0
2013-07-23 12:45:00,52.11,52.12,52.09,52.12,52900.0,40.3078,40.3156,40.2924,40.3156,52900.0
2013-07-23 12:50:00,52.11,52.11,52.03,52.03,17400.0,40.3078,40.3078,40.2459,40.2459,17400.0
2013-07-23 12:55:00,52.03,52.07,52.03,52.06,14800.0,40.2459,40.2769,40.2459,40.2692,14800.0
2013-07-23 13:00:00,52.07,52.08,52.06,52.06,12000.0,40.2769,40.2846,40.2692,40.2692,12000.0
2013-07-23 13:05:00,52.07,52.13,52.07,52.11,24000.0,40.2769,40.3233,40.2769,40.3078,24000.0
2013-07-23 13:10:00,52.11,52.11,52.06,52.06,9500.0,40.3078,40.3078,40.2692,40.2692,9500.0
2013-07-23 13:15:00,52.06,52.09,52.06,52.06,18000.0,40.2692,40.2924,40.2692,40.2692,18000.0
2013-07-23 13:20:00,52.06,52.09,52.04,52.06,56700.0,40.2692,40.2924,40.2537,40.2692,56700.0
2013-07-23 13:25:00,52.07,52.08,52.06,52.07,12100.0,40.2769,40.2846,40.2692,40.2769,12100.0
2013-07-23 13:30:00,52.07,52.1,52.06,52.06,12000.0,40.2769,40.3001,40.2692,40.2692,12000.0
2013-07-23 13:35:00,52.06,52.07,52.0,52.01,12000.0,40.2692,40.2769,40.2227,40.2305,12000.0
2013-07-23 13:40:00,52.01,52.02,51.97,51.99,16200.0,40.2305,40.2382,40.1995,40.215,16200.0
2013-07-23 13:45:00,51.98,52.01,51.97,51.97,23100.0,40.2073,40.2305,40.1995,40.1995,23100.0
2013-07-23 13:50:00,51.97,51.99,51.96,51.96,10100.0,40.1995,40.215,40.1918,40.1918,10100.0
2013-07-23 13:55:00,51.96,51.96,51.92,51.93,13100.0,40.1918,40.1918,40.1609,40.1686,13100.0
2013-07-23 14:00:00,51.94,51.94,51.93,51.93,9200.0,40.1763,40.1763,40.1686,40.1686,9200.0
2013-07-23 14:05:00,51.94,51.99,51.94,51.97,20600.0,40.1763,40.215,40.1763,40.1995,20600.0
2013-07-23 14:10:00,51.97,52.0,51.96,51.97,18300.0,40.1995,40.2227,40.1918,40.1995,18300.0
2013-07-23 14:15:00,51.97,51.99,51.97,51.98,13000.0,40.1995,40.215,40.1995,40.2073,13000.0
2013-07-23 14:20:00,51.98,51.98,51.96,51.97,10500.0,40.2073,40.2073,40.1918,40.1995,10500.0
2013-07-23 14:25:00,51.97,52.0,51.97,51.99,29900.0,40.1995,40.2227,40.1995,40.215,29900.0
2013-07-23 14:30:00,52.0,52.04,51.99,52.04,21100.0,40.2227,40.2537,40.215,40.2537,21100.0
2013-07-23 14:35:00,52.05,52.08,52.05,52.07,21900.0,40.2614,40.2846,40.2614,40.2769,21900.0
2013-07-23 14:40:00,52.07,52.1,52.05,52.06,28800.0,40.2769,40.3001,40.2614,40.2692,28800.0
2013-07-23 14:45:00,52.07,52.08,52.05,52.06,14500.0,40.2769,40.2846,40.2614,40.2692,14500.0
2013-07-23 14:50:00,52.05,52.06,52.04,52.06,17300.0,40.2614,40.2692,40.2537,40.2692,17300.0
2013-07-23 14:55:00,52.05,52.05,52.01,52.02,12600.0,40.2614,40.2614,40.2305,40.2382,12600.0
2013-07-23 15:00:00,52.03,52.05,52.02,52.05,16000.0,40.2459,40.2614,40.2382,40.2614,16000.0
2013-07-23 15:05:00,52.06,52.06,52.03,52.03,18000.0,40.2692,40.2692,40.2459,40.2459,18000.0
2013-07-23 15:10:00,52.03,52.04,52.0,52.04,18600.0,40.2459,40.2537,40.2227,40.2537,18600.0
2013-07-23 15:15:00,52.04,52.05,52.02,52.03,18100.0,40.2537,40.2614,40.2382,40.2459,18100.0
2013-07-23 15:20:00,52.03,52.06,52.03,52.05,12200.0,40.2459,40.2692,40.2459,40.2614,12200.0
2013-07-23 15:25:00,52.05,52.09,52.05,52.08,47600.0,40.2614,40.2924,40.2614,40.2846,47600.0
2013-07-23 15:30:00,52.08,52.09,52.06,52.07,24600.0,40.2846,40.2924,40.2692,40.2769,24600.0
2013-07-23 15:35:00,52.06,52.1,52.06,52.1,22300.0,40.2692,40.3001,40.2692,40.3001,22300.0
2013-07-23 15:40:00,52.09,52.1,52.03,52.03,34100.0,40.2924,40.3001,40.2459,40.2459,34100.0
2013-07-23 15:45:00,52.03,52.05,52.01,52.01,45600.0,40.2459,40.2614,40.2305,40.2305,45600.0
2013-07-23 15:50:00,52.02,52.07,52.01,52.05,75600.0,40.2382,40.2769,40.2305,40.2614,75600.0
2013-07-23 15:55:00,52.05,52.11,52.04,52.08,146200.0,40.2614,40.3078,40.2537,40.2846,146200.0
2013-07-24 09:30:00,52.14,52.37,52.14,52.35,90400.0,40.331,40.5089,40.331,40.4935,90400.0
2013-07-24 09:35:00,52.31,52.33,52.19,52.26,21500.0,40.4625,40.478,40.3697,40.4239,21500.0
2013-07-24 09:40:00,52.25,52.28,52.16,52.2,18900.0,40.4161,40.4393,40.3465,40.3774,18900.0
2013-07-24 09:45:00,52.19,52.21,52.12,52.13,26000.0,40.3697,40.3852,40.3156,40.3233,26000.0
2013-07-24 09:50:00,52.13,52.18,52.09,52.09,37700.0,40.3233,40.362,40.2924,40.2924,37700.0
2013-07-24 09:55:00,52.07,52.07,51.94,51.95,16600.0,40.2769,40.2769,40.1763,40.1841,16600.0
2013-07-24 10:00:00,51.95,52.08,51.88,51.91,27300.0,40.1841,40.2846,40.1299,40.1531,27300.0
2013-07-24 10:05:00,51.94,51.94,51.76,51.88,76800.0,40.1763,40.1763,40.0371,40.1299,76800.0
2013-07-24 10:10:00,51.87,51.88,51.76,51.83,33500.0,40.1222,40.1299,40.0371,40.0912,33500.0
2013-07-24 10:15:00,51.83,51.85,51.78,51.84,19300.0,40.0912,40.1067,40.0526,40.099,19300.0
2013-07-24 10:20:00,51.85,51.85,51.7,51.74,51700.0,40.1067,40.1067,39.9907,40.0216,51700.0
2013-07-24 10:25:00,51.76,51.76,51.6,51.64,56500.0,40.0371,40.0371,39.9133,39.9443,56500.0
2013-07-24 10:30:00,51.64,51.65,51.56,51.61,60100.0,39.9443,39.952,39.8824,39.9211,60100.0
2013-07-24 10:35:00,51.61,51.65,51.57,51.57,20800.0,39.9211,39.952,39.8901,39.8901,20800.0
2013-07-24 10:40:00,51.57,51.57,51.47,51.49,57900.0,39.8901,39.8901,39.8128,39.8282,57900.0
2013-07-24 10:45:00,51.49,51.6,51.49,51.5,52700.0,39.8282,39.9133,39.8282,39.836,52700.0
2013-07-24 10:50:00,51.51,51.51,51.4,51.41,55400.0,39.8437,39.8437,39.7586,39.7664,55400.0
2013-07-24 10:55:00,51.41,51.46,51.4,51.41,21700.0,39.7664,39.805,39.7586,39.7664,21700.0
2013-07-24 11:00:00,51.41,51.44,51.41,51.44,29200.0,39.7664,39.7896,39.7664,39.7896,29200.0
2013-07-24 11:05:00,51.44,51.45,51.29,51.31,61300.0,39.7896,39.7973,39.6735,39.689,61300.0
2013-07-24 11:10:00,51.31,51.32,51.25,51.27,29200.0,39.689,39.6968,39.6426,39.6581,29200.0
2013-07-24 11:15:00,51.28,51.38,51.28,51.29,36400.0,39.6658,39.7432,39.6658,39.6735,36400.0
2013-07-24 11:20:00,51.29,51.31,51.25,51.26,30000.0,39.6735,39.689,39.6426,39.6503,30000.0
2013-07-24 11:25:00,51.27,51.3,51.26,51.28,20900.0,39.6581,39.6813,39.6503,39.6658,20900.0
2013-07-24 11:30:00,51.28,51.42,51.28,51.41,35900.0,39.6658,39.7741,39.6658,39.7664,35900.0
2013-07-24 11:35:00,51.42,51.42,51.28,51.31,40500.0,39.7741,39.7741,39.6658,39.689,40500.0
2013-07-24 11:40:00,51.3,51.42,51.29,51.42,26400.0,39.6813,39.7741,39.6735,39.7741,26400.0
2013-07-24 11:45:00,51.43,51.45,51.34,51.37,44100.0,39.7818,39.7973,39.7122,39.7354,44100.0
2013-07-24 11:50:00,51.37,51.38,51.27,51.27,97900.0,39.7354,39.7432,39.6581,39.6581,97900.0
2013-07-24 11:55:00,51.27,51.32,51.24,51.25,28100.0,39.6581,39.6968,39.6349,39.6426,28100.0
2013-07-24 12:00:00,51.26,51.27,51.2,51.22,50000.0,39.6503,39.6581,39.6039,39.6194,50000.0
2013-07-24 12:05:00,51.23,51.26,51.15,51.17,39300.0,39.6271,39.6503,39.5653,39.5807,39300.0
2013-07-24 12:10:00,51.16,51.17,51.07,51.08,40300.0,39.573,39.5807,39.5034,39.5111,40300.0
2013-07-24 12:15:00,51.07,51.12,51.06,51.1,30400.0,39.5034,39.542,39.4956,39.5266,30400.0
2013-07-24 12:20:00,51.1,51.15,51.08,51.13,30700.0,39.5266,39.5653,39.5111,39.5498,30700.0
2013-07-24 12:25:00,51.14,51.14,51.03,51.08,66500.0,39.5575,39.5575,39.4724,39.5111,66500.0
2013-07-24 12:30:00,51.08,51.17,51.07,51.16,28700.0,39.5111,39.5807,39.5034,39.573,28700.0
2013-07-24 12:35:00,51.17,51.25,51.17,51.2,33700.0,39.5807,39.6426,39.5807,39.6039,33700.0
2013-07-24 12:40:00,51.19,51.2,51.18,51.18,11300.0,39.5962,39.6039,39.5885,39.5885,11300.0
2013-07-24 12:45:00,51.18,51.21,51.13,51.13,26500.0,39.5885,39.6117,39.5498,39.5498,26500.0
2013-07-24 12:50:00,51.13,51.14,51.1,51.14,23100.0,39.5498,39.5575,39.5266,39.5575,23100.0
2013-07-24 12:55:00,51.15,51.16,51.06,51.07,34100.0,39.5653,39.573,39.4956,39.5034,34100.0
2013-07-24 13:00:00,51.08,51.14,51.07,51.1,27400.0,39.5111,39.5575,39.5034,39.5266,27400.0
2013-07-24 13:05:00,51.11,51.11,51.05,51.07,25600.0,39.5343,39.5343,39.4879,39.5034,25600.0
2013-07-24 13:10:00,51.07,51.07,50.91,50.91,124900.0,39.5034,39.5034,39.3796,39.3796,124900.0
2013-07-24 13:15:00,50.92,50.96,50.85,50.95,79300.0,39.3873,39.4183,39.3332,39.4106,79300.0
2013-07-24 13:20:00,50.95,50.97,50.94,50.95,12800.0,39.4106,39.426,39.4028,39.4106,12800.0
2013-07-24 13:25:00,50.95,51.0,50.94,50.96,38400.0,39.4106,39.4492,39.4028,39.4183,38400.0
2013-07-24 13:30:00,50.95,50.96,50.9,50.9,21000.0,39.4106,39.4183,39.3719,39.3719,21000.0
2013-07-24 13:35:00,50.91,50.91,50.84,50.85,55700.0,39.3796,39.3796,39.3255,39.3332,55700.0
2013-07-24 13:40:00,50.85,50.85,50.79,50.79,30300.0,39.3332,39.3332,39.2868,39.2868,30300.0
2013-07-24 13:45:00,50.79,50.85,50.77,50.81,48200.0,39.2868,39.3332,39.2713,39.3023,48200.0
2013-07-24 13:50:00,50.82,50.82,50.76,50.76,25000.0,39.31,39.31,39.2636,39.2636,25000.0
2013-07-24 13:55:00,50.76,50.77,50.72,50.77,40300.0,39.2636,39.2713,39.2326,39.2713,40300.0
2013-07-24 14:00:00,50.77,50.81,50.77,50.78,33700.0,39.2713,39.3023,39.2713,39.2791,33700.0
2013-07-24 14:05:00,50.78,50.9,50.77,50.9,34900.0,39.2791,39.3719,39.2713,39.3719,34900.0
2013-07-24 14:10:00,50.9,50.96,50.9,50.96,24200.0,39.3719,39.4183,39.3719,39.4183,24200.0
2013-07-24 14:15:00,50.96,50.98,50.95,50.95,43600.0,39.4183,39.4338,39.4106,39.4106,43600.0
2013-07-24 14:20:00,50.95,50.98,50.95,50.98,25800.0,39.4106,39.4338,39.4106,39.4338,25800.0
2013-07-24 14:25:00,50.98,51.03,50.97,51.03,28200.0,39.4338,39.4724,39.426,39.4724,28200.0
2013-07-24 14:30:00,51.03,51.06,50.95,50.96,61500.0,39.4724,39.4956,39.4106,39.4183,61500.0
2013-07-24 14:35:00,50.95,50.97,50.93,50.96,20600.0,39.4106,39.426,39.3951,39.4183,20600.0
2013-07-24 14:40:00,50.96,51.02,50.95,50.99,21300.0,39.4183,39.4647,39.4106,39.4415,21300.0
2013-07-24 14:45:00,50.98,51.02,50.97,51.02,26800.0,39.4338,39.4647,39.426,39.4647,26800.0
2013-07-24 14:50:00,51.03,51.05,51.02,51.05,19500.0,39.4724,39.4879,39.4647,39.4879,19500.0
2013-07-24 14:55:00,51.05,51.11,51.05,51.07,46500.0,39.4879,39.5343,39.4879,39.5034,46500.0
2013-07-24 15:00:00,51.07,51.07,50.99,50.99,54700.0,39.5034,39.5034,39.4415,39.4415,54700.0
2013-07-24 15:05:00,50.99,51.0,50.97,51.0,20900.0,39.4415,39.4492,39.426,39.4492,20900.0
2013-07-24 15:10:00,50.99,51.05,50.98,51.04,42800.0,39.4415,39.4879,39.4338,39.4802,42800.0
2013-07-24 15:15:00,51.03,51.04,51.01,51.01,29600.0,39.4724,39.4802,39.457,39.457,29600.0
2013-07-24 15:20:00,51.01,51.08,50.99,51.07,42100.0,39.457,39.5111,39.4415,39.5034,42100.0
2013-07-24 15:25:00,51.07,51.08,51.06,51.06,20600.0,39.5034,39.5111,39.4956,39.4956,20600.0
2013-07-24 15:30:00,51.06,51.07,50.98,50.98,38300.0,39.4956,39.5034,39.4338,39.4338,38300.0
2013-07-24 15:35:00,50.98,51.0,50.96,50.97,46200.0,39.4338,39.4492,39.4183,39.426,46200.0
2013-07-24 15:40:00,50.97,51.02,50.97,51.0,43800.0,39.426,39.4647,39.426,39.4492,43800.0
2013-07-24 15:45:00,51.0,51.01,50.99,51.0,100500.0,39.4492,39.457,39.4415,39.4492,100500.0
2013-07-24 15:50:00,51.0,51.01,50.98,50.98,68500.0,39.4492,39.457,39.4338,39.4338,68500.0
2013-07-24 15:55:00,50.98,51.0,50.97,50.99,173200.0,39.4338,39.4492,39.426,39.4415,173200.0
2013-07-25 09:30:00,51.14,51.22,50.99,51.11,126700.0,39.5575,39.6194,39.4415,39.5343,126700.0
2013-07-25 09:35:00,51.1,51.1,50.82,51.03,36300.0,39.5266,39.5266,39.31,39.4724,36300.0
2013-07-25 09:40:00,51.03,51.13,50.97,51.13,23400.0,39.4724,39.5498,39.426,39.5498,23400.0
2013-07-25 09:45:00,51.13,51.28,51.13,51.19,55500.0,39.5498,39.6658,39.5498,39.5962,55500.0
2013-07-25 09:50:00,51.19,51.23,51.14,51.15,32200.0,39.5962,39.6271,39.5575,39.5653,32200.0
2013-07-25 09:55:00,51.16,51.25,51.16,51.23,35800.0,39.573,39.6426,39.573,39.6271,35800.0
2013-07-25 10:00:00,51.24,51.27,51.23,51.26,82400.0,39.6349,39.6581,39.6271,39.6503,82400.0
2013-07-25 10:05:00,51.26,51.27,51.2,51.21,31200.0,39.6503,39.6581,39.6039,39.6117,31200.0
2013-07-25 10:10:00,51.22,51.26,51.22,51.22,22000.0,39.6194,39.6503,39.6194,39.6194,22000.0
2013-07-25 10:15:00,51.22,51.22,51.14,51.14,30100.0,39.6194,39.6194,39.5575,39.5575,30100.0
2013-07-25 10:20:00,51.13,51.18,51.1,51.16,50500.0,39.5498,39.5885,39.5266,39.573,50500.0
2013-07-25 10:25:00,51.15,51.15,51.11,51.13,44300.0,39.5653,39.5653,39.5343,39.5498,44300.0
2013-07-25 10:30:00,51.13,51.19,51.1,51.1,25800.0,39.5498,39.5962,39.5266,39.5266,25800.0
2013-07-25 10:35:00,51.1,51.1,51.04,51.06,40900.0,39.5266,39.5266,39.4802,39.4956,40900.0
2013-07-25 10:40:00,51.06,51.08,51.03,51.04,51300.0,39.4956,39.5111,39.4724,39.4802,51300.0
2013-07-25 10:45:00,51.03,51.04,50.99,51.01,38500.0,39.4724,39.4802,39.4415,39.457,38500.0
2013-07-25 10:50:00,51.0,51.01,50.95,50.96,40000.0,39.4492,39.457,39.4106,39.4183,40000.0
2013-07-25 10:55:00,50.95,50.97,50.93,50.93,34300.0,39.4106,39.426,39.3951,39.3951,34300.0
2013-07-25 11:00:00,50.93,50.93,50.89,50.89,26200.0,39.3951,39.3951,39.3641,39.3641,26200.0
2013-07-25 11:05:00,50.89,50.9,50.85,50.86,55500.0,39.3641,39.3719,39.3332,39.3409,55500.0
2013-07-25 11:10:00,50.87,50.87,50.72,50.73,96700.0,39.3487,39.3487,39.2326,39.2404,96700.0
2013-07-25 11:15:00,50.73,50.73,50.66,50.67,94300.0,39.2404,39.2404,39.1862,39.194,94300.0
2013-07-25 11:20:00,50.67,50.7,50.61,50.61,118900.0,39.194,39.2172,39.1476,39.1476,118900.0
2013-07-25 11:25:00,50.61,50.69,50.61,50.69,60700.0,39.1476,39.2094,39.1476,39.2094,60700.0
2013-07-25 11:30:00,50.69,50.74,50.69,50.73,68500.0,39.2094,39.2481,39.2094,39.2404,68500.0
2013-07-25 11:35:00,50.74,50.79,50.72,50.72,84400.0,39.2481,39.2868,39.2326,39.2326,84400.0
2013-07-25 11:40:00,50.71,50.8,50.71,50.8,38200.0,39.2249,39.2945,39.2249,39.2945,38200.0
2013-07-25 11:45:00,50.8,50.83,50.79,50.82,26300.0,39.2945,39.3177,39.2868,39.31,26300.0
2013-07-25 11:50:00,50.81,50.83,50.76,50.82,21900.0,39.3023,39.3177,39.2636,39.31,21900.0
2013-07-25 11:55:00,50.82,50.85,50.82,50.85,8800.0,39.31,39.3332,39.31,39.3332,8800.0
2013-07-25 12:00:00,50.84,50.86,50.79,50.82,18000.0,39.3255,39.3409,39.2868,39.31,18000.0
2013-07-25 12:05:00,50.82,50.87,50.82,50.85,28600.0,39.31,39.3487,39.31,39.3332,28600.0
2013-07-25 12:10:00,50.85,50.91,50.83,50.91,22900.0,39.3332,39.3796,39.3177,39.3796,22900.0
2013-07-25 12:15:00,50.91,50.92,50.86,50.89,36400.0,39.3796,39.3873,39.3409,39.3641,36400.0
2013-07-25 12:20:00,50.89,50.97,50.89,50.9,52400.0,39.3641,39.426,39.3641,39.3719,52400.0
2013-07-25 12:25:00,50.91,50.91,50.88,50.9,15700.0,39.3796,39.3796,39.3564,39.3719,15700.0
2013-07-25 12:30:00,50.9,50.91,50.89,50.89,31600.0,39.3719,39.3796,39.3641,39.3641,31600.0
2013-07-25 12:35:00,50.89,51.0,50.89,50.96,35800.0,39.3641,39.4492,39.3641,39.4183,35800.0
2013-07-25 12:40:00,50.97,51.01,50.96,51.0,15800.0,39.426,39.457,39.4183,39.4492,15800.0
2013-07-25 12:45:00,51.0,51.02,50.98,51.0,40600.0,39.4492,39.4647,39.4338,39.4492,40600.0
2013-07-25 12:50:00,51.0,51.01,50.97,50.99,22400.0,39.4492,39.457,39.426,39.4415,22400.0
2013-07-25 12:55:00,50.99,51.02,50.98,50.99,17400.0,39.4415,39.4647,39.4338,39.4415,17400.0
2013-07-25 13:00:00,51.0,51.01,50.97,50.98,24800.0,39.4492,39.457,39.426,39.4338,24800.0
2013-07-25 13:05:00,50.99,51.01,50.97,50.97,11300.0,39.4415,39.457,39.426,39.426,11300.0
2013-07-25 13:10:00,50.98,50.98,50.94,50.94,7400.0,39.4338,39.4338,39.4028,39.4028,7400.0
2013-07-25 13:15:00,50.94,50.94,50.9,50.93,17300.0,39.4028,39.4028,39.3719,39.3951,17300.0
2013-07-25 13:20:00,50.94,50.98,50.94,50.98,8000.0,39.4028,39.4338,39.4028,39.4338,8000.0
2013-07-25 13:25:00,50.98,50.99,50.97,50.98,20700.0,39.4338,39.4415,39.426,39.4338,20700.0
2013-07-25 13:30:00,50.98,50.98,50.95,50.96,14000.0,39.4338,39.4338,39.4106,39.4183,14000.0
2013-07-25 13:35:00,50.96,51.01,50.95,51.01,21600.0,39.4183,39.457,39.4106,39.457,21600.0
2013-07-25 13:40:00,51.02,51.04,51.01,51.03,18100.0,39.4647,39.4802,39.457,39.4724,18100.0
2013-07-25 13:45:00,51.02,51.03,51.01,51.03,7400.0,39.4647,39.4724,39.457,39.4724,7400.0
2013-07-25 13:50:00,51.04,51.08,51.04,51.07,13300.0,39.4802,39.5111,39.4802,39.5034,13300.0
2013-07-25 13:55:00,51.07,51.12,51.07,51.12,20300.0,39.5034,39.542,39.5034,39.542,20300.0
2013-07-25 14:00:00,51.11,51.2,51.11,51.19,21600.0,39.5343,39.6039,39.5343,39.5962,21600.0
2013-07-25 14:05:00,51.19,51.26,51.18,51.21,37800.0,39.5962,39.6503,39.5885,39.6117,37800.0
2013-07-25 14:10:00,51.21,51.21,51.16,51.17,14700.0,39.6117,39.6117,39.573,39.5807,14700.0
2013-07-25 14:15:00,51.18,51.2,51.17,51.17,13500.0,39.5885,39.6039,39.5807,39.5807,13500.0
2013-07-25 14:20:00,51.16,51.17,51.15,51.15,13200.0,39.573,39.5807,39.5653,39.5653,13200.0
2013-07-25 14:25:00,51.14,51.14,51.08,51.09,22200.0,39.5575,39.5575,39.5111,39.5188,22200.0
2013-07-25 14:30:00,51.1,51.14,51.09,51.14,8900.0,39.5266,39.5575,39.5188,39.5575,8900.0
2013-07-25 14:35:00,51.14,51.17,51.13,51.15,23500.0,39.5575,39.5807,39.5498,39.5653,23500.0
2013-07-25 14:40:00,51.15,51.21,51.15,51.18,14500.0,39.5653,39.6117,39.5653,39.5885,14500.0
2013-07-25 14:45:00,51.17,51.17,51.14,51.14,15800.0,39.5807,39.5807,39.5575,39.5575,15800.0
2013-07-25 14:50:00,51.13,51.16,51.13,51.15,15500.0,39.5498,39.573,39.5498,39.5653,15500.0
2013-07-25 14:55:00,51.16,51.16,51.09,51.11,13200.0,39.573,39.573,39.5188,39.5343,13200.0
2013-07-25 15:00:00,51.12,51.14,51.11,51.14,7100.0,39.542,39.5575,39.5343,39.5575,7100.0
2013-07-25 15:05:00,51.14,51.21,51.14,51.2,37700.0,39.5575,39.6117,39.5575,39.6039,37700.0
2013-07-25 15:10:00,51.19,51.25,51.19,51.23,28000.0,39.5962,39.6426,39.5962,39.6271,28000.0
2013-07-25 15:15:00,51.23,51.27,51.22,51.22,26000.0,39.6271,39.6581,39.6194,39.6194,26000.0
2013-07-25 15:20:00,51.22,51.27,51.2,51.27,34300.0,39.6194,39.6581,39.6039,39.6581,34300.0
2013-07-25 15:25:00,51.27,51.27,51.25,51.25,48100.0,39.6581,39.6581,39.6426,39.6426,48100.0
2013-07-25 15:30:00,51.25,51.27,51.22,51.23,43400.0,39.6426,39.6581,39.6194,39.6271,43400.0
2013-07-25 15:35:00,51.23,51.27,51.23,51.24,41300.0,39.6271,39.6581,39.6271,39.6349,41300.0
2013-07-25 15:40:00,51.24,51.28,51.24,51.27,42400.0,39.6349,39.6658,39.6349,39.6581,42400.0
2013-07-25 15:45:00,51.26,51.26,51.21,51.25,53200.0,39.6503,39.6503,39.6117,39.6426,53200.0
2013-07-25 15:50:00,51.24,51.26,51.23,51.25,40700.0,39.6349,39.6503,39.6271,39.6426,40700.0
2013-07-25 15:55:00,51.24,51.25,51.21,51.23,92200.0,39.6349,39.6426,39.6117,39.6271,92200.0
2013-07-26 09:30:00,50.99,51.14,50.97,51.1,58800.0,39.4415,39.5575,39.426,39.5266,58800.0
2013-07-26 09:35:00,51.1,51.21,51.08,51.1,50000.0,39.5266,39.6117,39.5111,39.5266,50000.0
2013-07-26 09:40:00,51.1,51.12,51.07,51.11,23300.0,39.5266,39.542,39.5034,39.5343,23300.0
2013-07-26 09:45:00,51.1,51.15,51.09,51.12,56900.0,39.5266,39.5653,39.5188,39.542,56900.0
2013-07-26 09:50:00,51.14,51.21,50.09,51.13,40600.0,39.5575,39.6117,38.7453,39.5498,40600.0
2013-07-26 09:55:00,51.13,51.22,51.11,51.22,21400.0,39.5498,39.6194,39.5343,39.6194,21400.0
2013-07-26 10:00:00,51.22,51.31,51.19,51.22,36700.0,39.6194,39.689,39.5962,39.6194,36700.0
2013-07-26 10:05:00,51.22,51.23,51.2,51.21,23700.0,39.6194,39.6271,39.6039,39.6117,23700.0
2013-07-26 10:10:00,51.2,51.27,51.19,51.26,50800.0,39.6039,39.6581,39.5962,39.6503,50800.0
2013-07-26 10:15:00,51.26,51.26,51.16,51.23,26000.0,39.6503,39.6503,39.573,39.6271,26000.0
2013-07-26 10:20:00,51.24,51.27,51.21,51.27,16200.0,39.6349,39.6581,39.6117,39.6581,16200.0
2013-07-26 10:25:00,51.27,51.27,51.17,51.19,19700.0,39.6581,39.6581,39.5807,39.5962,19700.0
2013-07-26 10:30:00,51.18,51.23,51.16,51.23,22800.0,39.5885,39.6271,39.573,39.6271,22800.0
2013-07-26 10:35:00,51.22,51.24,51.15,51.22,37900.0,39.6194,39.6349,39.5653,39.6194,37900.0
2013-07-26 10:40:00,51.22,51.26,51.21,51.23,26600.0,39.6194,39.6503,39.6117,39.6271,26600.0
2013-07-26 10:45:00,51.22,51.22,51.08,51.15,42000.0,39.6194,39.6194,39.5111,39.5653,42000.0
2013-07-26 10:50:00,51.14,51.14,51.08,51.09,24800.0,39.5575,39.5575,39.5111,39.5188,24800.0
2013-07-26 10:55:00,51.1,51.12,51.06,51.12,23200.0,39.5266,39.542,39.4956,39.542,23200.0
2013-07-26 11:00:00,51.12,51.15,51.09,51.12,31800.0,39.542,39.5653,39.5188,39.542,31800.0
2013-07-26 11:05:00,51.13,51.21,51.12,51.18,15700.0,39.5498,39.6117,39.542,39.5885,15700.0
2013-07-26 11:10:00,51.18,51.19,51.11,51.12,11300.0,39.5885,39.5962,39.5343,39.542,11300.0
2013-07-26 11:15:00,51.12,51.2,51.1,51.19,16600.0,39.542,39.6039,39.5266,39.5962,16600.0
2013-07-26 11:20:00,51.18,51.18,51.09,51.1,27000.0,39.5885,39.5885,39.5188,39.5266,27000.0
2013-07-26 11:25:00,51.11,51.13,51.11,51.13,19400.0,39.5343,39.5498,39.5343,39.5498,19400.0
2013-07-26 11:30:00,51.14,51.16,51.09,51.14,34100.0,39.5575,39.573,39.5188,39.5575,34100.0
2013-07-26 11:35:00,51.13,51.15,51.12,51.14,15500.0,39.5498,39.5653,39.542,39.5575,15500.0
2013-07-26 11:40:00,51.13,51.14,51.11,51.12,18700.0,39.5498,39.5575,39.5343,39.542,18700.0
2013-07-26 11:45:00,51.11,51.21,51.11,51.2,33300.0,39.5343,39.6117,39.5343,39.6039,33300.0
2013-07-26 11:50:00,51.19,51.23,51.19,51.19,11300.0,39.5962,39.6271,39.5962,39.5962,11300.0
2013-07-26 11:55:00,51.2,51.24,51.19,51.23,13100.0,39.6039,39.6349,39.5962,39.6271,13100.0
2013-07-26 12:00:00,51.24,51.29,51.24,51.28,26900.0,39.6349,39.6735,39.6349,39.6658,26900.0
2013-07-26 12:05:00,51.29,51.36,51.29,51.36,13800.0,39.6735,39.7277,39.6735,39.7277,13800.0
2013-07-26 12:10:00,51.36,51.37,51.29,51.29,10100.0,39.7277,39.7354,39.6735,39.6735,10100.0
2013-07-26 12:15:00,51.29,51.35,51.27,51.27,15600.0,39.6735,39.72,39.6581,39.6581,15600.0
2013-07-26 12:20:00,51.26,51.26,51.22,51.24,10400.0,39.6503,39.6503,39.6194,39.6349,10400.0
2013-07-26 12:25:00,51.23,51.32,51.23,51.32,42100.0,39.6271,39.6968,39.6271,39.6968,42100.0
2013-07-26 12:30:00,51.32,51.34,51.27,51.34,14000.0,39.6968,39.7122,39.6581,39.7122,14000.0
2013-07-26 12:35:00,51.33,51.36,51.3,51.31,27100.0,39.7045,39.7277,39.6813,39.689,27100.0
2013-07-26 12:40:00,51.31,51.35,51.31,51.34,26700.0,39.689,39.72,39.689,39.7122,26700.0
2013-07-26 12:45:00,51.35,51.37,51.35,51.37,9000.0,39.72,39.7354,39.72,39.7354,9000.0
2013-07-26 12:50:00,51.37,51.39,51.31,51.31,10500.0,39.7354,39.7509,39.689,39.689,10500.0
2013-07-26 12:55:00,51.31,51.33,51.31,51.31,8800.0,39.689,39.7045,39.689,39.689,8800.0
2013-07-26 13:00:00,51.31,51.38,51.31,51.35,20100.0,39.689,39.7432,39.689,39.72,20100.0
2013-07-26 13:05:00,51.36,51.4,51.35,51.38,9800.0,39.7277,39.7586,39.72,39.7432,9800.0
2013-07-26 13:10:00,51.39,51.4,51.37,51.4,8700.0,39.7509,39.7586,39.7354,39.7586,8700.0
2013-07-26 13:15:00,51.4,51.41,51.38,51.41,9000.0,39.7586,39.7664,39.7432,39.7664,9000.0
2013-07-26 13:20:00,51.4,51.45,51.4,51.45,18100.0,39.7586,39.7973,39.7586,39.7973,18100.0
2013-07-26 13:25:00,51.45,51.5,51.44,51.47,13100.0,39.7973,39.836,39.7896,39.8128,13100.0
2013-07-26 13:30:00,51.46,51.47,51.44,51.44,6700.0,39.805,39.8128,39.7896,39.7896,6700.0
2013-07-26 13:35:00,51.43,51.45,51.43,51.44,6100.0,39.7818,39.7973,39.7818,39.7896,6100.0
2013-07-26 13:40:00,51.44,51.44,51.4,51.4,8100.0,39.7896,39.7896,39.7586,39.7586,8100.0
2013-07-26 13:45:00,51.41,51.44,51.41,51.42,6500.0,39.7664,39.7896,39.7664,39.7741,6500.0
2013-07-26 13:50:00,51.43,51.45,51.42,51.45,8400.0,39.7818,39.7973,39.7741,39.7973,8400.0
2013-07-26 13:55:00,51.44,51.49,51.44,51.48,30200.0,39.7896,39.8282,39.7896,39.8205,30200.0
2013-07-26 14:00:00,51.48,51.48,51.45,51.45,10900.0,39.8205,39.8205,39.7973,39.7973,10900.0
2013-07-26 14:05:00,51.45,51.47,51.44,51.45,15900.0,39.7973,39.8128,39.7896,39.7973,15900.0
2013-07-26 14:10:00,51.46,51.51,51.45,51.45,39600.0,39.805,39.8437,39.7973,39.7973,39600.0
2013-07-26 14:15:00,51.45,51.46,51.43,51.45,9900.0,39.7973,39.805,39.7818,39.7973,9900.0
2013-07-26 14:20:00,51.44,51.45,51.42,51.43,10600.0,39.7896,39.7973,39.7741,39.7818,10600.0
2013-07-26 14:25:00,51.43,51.46,51.4,51.41,17500.0,39.7818,39.805,39.7586,39.7664,17500.0
2013-07-26 14:30:00,51.41,51.45,51.41,51.45,6300.0,39.7664,39.7973,39.7664,39.7973,6300.0
2013-07-26 14:35:00,51.45,51.47,51.44,51.44,14600.0,39.7973,39.8128,39.7896,39.7896,14600.0
2013-07-26 14:40:00,51.45,51.5,51.44,51.5,10300.0,39.7973,39.836,39.7896,39.836,10300.0
2013-07-26 14:45:00,51.49,51.51,51.48,51.5,40800.0,39.8282,39.8437,39.8205,39.836,40800.0
2013-07-26 14:50:00,51.49,51.55,51.49,51.54,23300.0,39.8282,39.8747,39.8282,39.8669,23300.0
2013-07-26 14:55:00,51.53,51.53,51.49,51.49,12900.0,39.8592,39.8592,39.8282,39.8282,12900.0
2013-07-26 15:00:00,51.49,51.49,51.44,51.45,16900.0,39.8282,39.8282,39.7896,39.7973,16900.0
2013-07-26 15:05:00,51.46,51.51,51.45,51.51,8400.0,39.805,39.8437,39.7973,39.8437,8400.0
2013-07-26 15:10:00,51.51,51.54,51.5,51.51,25400.0,39.8437,39.8669,39.836,39.8437,25400.0
2013-07-26 15:15:00,51.5,51.51,51.48,51.49,16000.0,39.836,39.8437,39.8205,39.8282,16000.0
2013-07-26 15:20:00,51.5,51.53,51.46,51.51,64200.0,39.836,39.8592,39.805,39.8437,64200.0
2013-07-26 15:25:00,51.51,51.51,51.49,51.51,20600.0,39.8437,39.8437,39.8282,39.8437,20600.0
2013-07-26 15:30:00,51.51,51.51,51.49,51.49,29400.0,39.8437,39.8437,39.8282,39.8282,29400.0
2013-07-26 15:35:00,51.49,51.53,51.48,51.51,30800.0,39.8282,39.8592,39.8205,39.8437,30800.0
2013-07-26 15:40:00,51.52,51.55,51.51,51.52,40600.0,39.8515,39.8747,39.8437,39.8515,40600.0
2013-07-26 15:45:00,51.52,51.55,51.49,51.5,34400.0,39.8515,39.8747,39.8282,39.836,34400.0
2013-07-26 15:50:00,51.5,51.54,51.49,51.51,54700.0,39.836,39.8669,39.8282,39.8437,54700.0
2013-07-26 15:55:00,51.51,51.55,51.49,51.54,105200.0,39.8437,39.8747,39.8282,39.8669,105200.0
2013-07-29 09:30:00,51.57,51.57,51.3,51.31,40600.0,39.8901,39.8901,39.6813,39.689,40600.0
2013-07-29 09:35:00,51.32,51.42,51.3,51.33,13100.0,39.6968,39.7741,39.6813,39.7045,13100.0
2013-07-29 09:40:00,51.3,51.53,51.3,51.51,28000.0,39.6813,39.8592,39.6813,39.8437,28000.0
2013-07-29 09:45:00,51.52,51.52,51.44,51.5,24400.0,39.8515,39.8515,39.7896,39.836,24400.0
2013-07-29 09:50:00,51.48,51.52,51.42,51.51,24600.0,39.8205,39.8515,39.7741,39.8437,24600.0
2013-07-29 09:55:00,51.51,51.52,51.46,51.52,12900.0,39.8437,39.8515,39.805,39.8515,12900.0
2013-07-29 10:00:00,51.53,51.57,51.45,51.5,27100.0,39.8592,39.8901,39.7973,39.836,27100.0
2013-07-29 10:05:00,51.48,51.5,51.42,51.43,9100.0,39.8205,39.836,39.7741,39.7818,9100.0
2013-07-29 10:10:00,51.43,51.47,51.42,51.43,12600.0,39.7818,39.8128,39.7741,39.7818,12600.0
2013-07-29 10:15:00,51.43,51.49,51.4,51.49,21200.0,39.7818,39.8282,39.7586,39.8282,21200.0
2013-07-29 10:20:00,51.49,51.53,51.46,51.53,25200.0,39.8282,39.8592,39.805,39.8592,25200.0
2013-07-29 10:25:00,51.53,51.54,51.48,51.52,29500.0,39.8592,39.8669,39.8205,39.8515,29500.0
2013-07-29 10:30:00,51.52,51.52,51.43,51.43,15200.0,39.8515,39.8515,39.7818,39.7818,15200.0
2013-07-29 10:35:00,51.44,51.49,51.4,51.46,16100.0,39.7896,39.8282,39.7586,39.805,16100.0
2013-07-29 10:40:00,51.45,51.47,51.39,51.47,14600.0,39.7973,39.8128,39.7509,39.8128,14600.0
2013-07-29 10:45:00,51.46,51.5,51.43,51.49,12500.0,39.805,39.836,39.7818,39.8282,12500.0
2013-07-29 10:50:00,51.48,51.49,51.45,51.47,14900.0,39.8205,39.8282,39.7973,39.8128,14900.0
2013-07-29 10:55:00,51.47,51.5,51.46,51.49,27500.0,39.8128,39.836,39.805,39.8282,27500.0
2013-07-29 11:00:00,51.49,51.5,51.47,51.47,13600.0,39.8282,39.836,39.8128,39.8128,13600.0
2013-07-29 11:05:00,51.47,51.48,51.38,51.4,11400.0,39.8128,39.8205,39.7432,39.7586,11400.0
2013-07-29 11:10:00,51.39,51.4,51.34,51.34,7200.0,39.7509,39.7586,39.7122,39.7122,7200.0
2013-07-29 11:15:00,51.34,51.35,51.32,51.32,8400.0,39.7122,39.72,39.6968,39.6968,8400.0
2013-07-29 11:20:00,51.32,51.32,51.24,51.26,36600.0,39.6968,39.6968,39.6349,39.6503,36600.0
2013-07-29 11:25:00,51.25,51.25,51.21,51.25,10600.0,39.6426,39.6426,39.6117,39.6426,10600.0
2013-07-29 11:30:00,51.24,51.25,51.22,51.25,15100.0,39.6349,39.6426,39.6194,39.6426,15100.0
2013-07-29 11:35:00,51.25,51.27,51.21,51.24,16800.0,39.6426,39.6581,39.6117,39.6349,16800.0
2013-07-29 11:40:00,51.24,51.28,51.24,51.27,10600.0,39.6349,39.6658,39.6349,39.6581,10600.0
2013-07-29 11:45:00,51.28,51.31,51.25,51.31,12500.0,39.6658,39.689,39.6426,39.689,12500.0
2013-07-29 11:50:00,51.31,51.34,51.29,51.32,23700.0,39.689,39.7122,39.6735,39.6968,23700.0
2013-07-29 11:55:00,51.31,51.32,51.3,51.3,14100.0,39.689,39.6968,39.6813,39.6813,14100.0
2013-07-29 12:00:00,51.31,51.34,51.3,51.32,15100.0,39.689,39.7122,39.6813,39.6968,15100.0
2013-07-29 12:05:00,51.32,51.35,51.32,51.34,5200.0,39.6968,39.72,39.6968,39.7122,5200.0
2013-07-29 12:10:00,51.34,51.35,51.31,51.34,17200.0,39.7122,39.72,39.689,39.7122,17200.0
2013-07-29 12:15:00,51.34,51.39,51.34,51.37,8000.0,39.7122,39.7509,39.7122,39.7354,8000.0
2013-07-29 12:20:00,51.38,51.39,51.37,51.39,7900.0,39.7432,39.7509,39.7354,39.7509,7900.0
2013-07-29 12:25:00,51.38,51.45,51.38,51.39,41800.0,39.7432,39.7973,39.7432,39.7509,41800.0
2013-07-29 12:30:00,51.4,51.43,51.37,51.43,88100.0,39.7586,39.7818,39.7354,39.7818,88100.0
2013-07-29 12:35:00,51.43,51.43,51.35,51.38,66900.0,39.7818,39.7818,39.72,39.7432,66900.0
2013-07-29 12:40:00,51.39,51.41,51.36,51.37,5900.0,39.7509,39.7664,39.7277,39.7354,5900.0
2013-07-29 12:45:00,51.37,51.41,51.37,51.37,9400.0,39.7354,39.7664,39.7354,39.7354,9400.0
2013-07-29 12:50:00,51.38,51.39,51.33,51.33,10500.0,39.7432,39.7509,39.7045,39.7045,10500.0
2013-07-29 12:55:00,51.34,51.34,51.3,51.3,9700.0,39.7122,39.7122,39.6813,39.6813,9700.0
2013-07-29 13:00:00,51.31,51.33,51.29,51.33,13100.0,39.689,39.7045,39.6735,39.7045,13100.0
2013-07-29 13:05:00,51.33,51.33,51.32,51.32,6600.0,39.7045,39.7045,39.6968,39.6968,6600.0
2013-07-29 13:10:00,51.31,51.32,51.29,51.31,9400.0,39.689,39.6968,39.6735,39.689,9400.0
2013-07-29 13:15:00,51.31,51.33,51.3,51.3,7300.0,39.689,39.7045,39.6813,39.6813,7300.0
2013-07-29 13:20:00,51.29,51.34,51.29,51.3,15900.0,39.6735,39.7122,39.6735,39.6813,15900.0
2013-07-29 13:25:00,51.3,51.33,51.28,51.28,13200.0,39.6813,39.7045,39.6658,39.6658,13200.0
2013-07-29 13:30:00,51.28,51.28,51.27,51.28,14300.0,39.6658,39.6658,39.6581,39.6658,14300.0
2013-07-29 13:35:00,51.29,51.29,51.22,51.23,36300.0,39.6735,39.6735,39.6194,39.6271,36300.0
2013-07-29 13:40:00,51.23,51.24,51.22,51.22,7800.0,39.6271,39.6349,39.6194,39.6194,7800.0
2013-07-29 13:45:00,51.22,51.25,51.22,51.23,7400.0,39.6194,39.6426,39.6194,39.6271,7400.0
2013-07-29 13:50:00,51.24,51.26,51.23,51.26,6200.0,39.6349,39.6503,39.6271,39.6503,6200.0
2013-07-29 13:55:00,51.26,51.28,51.26,51.28,12500.0,39.6503,39.6658,39.6503,39.6658,12500.0
2013-07-29 14:00:00,51.28,51.33,51.28,51.33,12900.0,39.6658,39.7045,39.6658,39.7045,12900.0
2013-07-29 14:05:00,51.33,51.34,51.29,51.32,13300.0,39.7045,39.7122,39.6735,39.6968,13300.0
2013-07-29 14:10:00,51.32,51.35,51.32,51.33,11700.0,39.6968,39.72,39.6968,39.7045,11700.0
2013-07-29 14:15:00,51.33,51.33,51.32,51.33,6300.0,39.7045,39.7045,39.6968,39.7045,6300.0
2013-07-29 14:20:00,51.33,51.35,51.32,51.34,13200.0,39.7045,39.72,39.6968,39.7122,13200.0
2013-07-29 14:25:00,51.35,51.39,51.34,51.39,15500.0,39.72,39.7509,39.7122,39.7509,15500.0
2013-07-29 14:30:00,51.39,51.4,51.38,51.39,15300.0,39.7509,39.7586,39.7432,39.7509,15300.0
2013-07-29 14:35:00,51.39,51.4,51.38,51.4,12000.0,39.7509,39.7586,39.7432,39.7586,12000.0
2013-07-29 14:40:00,51.39,51.45,51.39,51.43,29700.0,39.7509,39.7973,39.7509,39.7818,29700.0
2013-07-29 14:45:00,51.42,51.42,51.37,51.37,15500.0,39.7741,39.7741,39.7354,39.7354,15500.0
2013-07-29 14:50:00,51.38,51.39,51.36,51.39,11200.0,39.7432,39.7509,39.7277,39.7509,11200.0
2013-07-29 14:55:00,51.39,51.39,51.35,51.37,12600.0,39.7509,39.7509,39.72,39.7354,12600.0
2013-07-29 15:00:00,51.38,51.38,51.34,51.35,10600.0,39.7432,39.7432,39.7122,39.72,10600.0
2013-07-29 15:05:00,51.36,51.39,51.35,51.38,44800.0,39.7277,39.7509,39.72,39.7432,44800.0
2013-07-29 15:10:00,51.38,51.4,51.37,51.38,24200.0,39.7432,39.7586,39.7354,39.7432,24200.0
2013-07-29 15:15:00,51.39,51.39,51.36,51.37,16400.0,39.7509,39.7509,39.7277,39.7354,16400.0
2013-07-29 15:20:00,51.38,51.41,51.37,51.41,35500.0,39.7432,39.7664,39.7354,39.7664,35500.0
2013-07-29 15:25:00,51.4,51.41,51.38,51.41,15300.0,39.7586,39.7664,39.7432,39.7664,15300.0
2013-07-29 15:30:00,51.42,51.44,51.41,51.43,26600.0,39.7741,39.7896,39.7664,39.7818,26600.0
2013-07-29 15:35:00,51.43,51.44,51.42,51.43,16400.0,39.7818,39.7896,39.7741,39.7818,16400.0
2013-07-29 15:40:00,51.43,51.45,51.4,51.45,39600.0,39.7818,39.7973,39.7586,39.7973,39600.0
2013-07-29 15:45:00,51.44,51.46,51.41,51.44,61600.0,39.7896,39.805,39.7664,39.7896,61600.0
2013-07-29 15:50:00,51.44,51.44,51.37,51.37,32400.0,39.7896,39.7896,39.7354,39.7354,32400.0
2013-07-29 15:55:00,51.37,51.37,51.35,51.36,97900.0,39.7354,39.7354,39.72,39.7277,97900.0
2013-07-30 09:30:00,51.5,51.5,51.39,51.42,60800.0,39.836,39.836,39.7509,39.7741,60800.0
2013-07-30 09:35:00,51.43,51.43,51.3,51.37,15800.0,39.7818,39.7818,39.6813,39.7354,15800.0
2013-07-30 09:40:00,51.33,51.38,51.3,51.35,36900.0,39.7045,39.7432,39.6813,39.72,36900.0
2013-07-30 09:45:00,51.35,51.38,51.34,51.34,31700.0,39.72,39.7432,39.7122,39.7122,31700.0
2013-07-30 09:50:00,51.36,51.44,51.31,51.41,26400.0,39.7277,39.7896,39.689,39.7664,26400.0
2013-07-30 09:55:00,51.42,51.43,51.31,51.33,15000.0,39.7741,39.7818,39.689,39.7045,15000.0
2013-07-30 10:00:00,51.32,51.39,51.32,51.38,24400.0,39.6968,39.7509,39.6968,39.7432,24400.0
2013-07-30 10:05:00,51.37,51.41,51.35,51.39,31900.0,39.7354,39.7664,39.72,39.7509,31900.0
2013-07-30 10:10:00,51.4,51.41,51.34,51.39,20300.0,39.7586,39.7664,39.7122,39.7509,20300.0
2013-07-30 10:15:00,51.4,51.46,51.39,51.45,29500.0,39.7586,39.805,39.7509,39.7973,29500.0
2013-07-30 10:20:00,51.46,51.48,51.42,51.45,27100.0,39.805,39.8205,39.7741,39.7973,27100.0
2013-07-30 10:25:00,51.46,51.47,51.4,51.42,11200.0,39.805,39.8128,39.7586,39.7741,11200.0
2013-07-30 10:30:00,51.42,51.44,51.41,51.42,26300.0,39.7741,39.7896,39.7664,39.7741,26300.0
2013-07-30 10:35:00,51.42,51.43,51.38,51.38,26000.0,39.7741,39.7818,39.7432,39.7432,26000.0
2013-07-30 10:40:00,51.37,51.41,51.37,51.39,22300.0,39.7354,39.7664,39.7354,39.7509,22300.0
2013-07-30 10:45:00,51.38,51.38,51.33,51.37,26900.0,39.7432,39.7432,39.7045,39.7354,26900.0
2013-07-30 10:50:00,51.36,51.38,51.32,51.34,9100.0,39.7277,39.7432,39.6968,39.7122,9100.0
2013-07-30 10:55:00,51.32,51.34,51.21,51.24,13500.0,39.6968,39.7122,39.6117,39.6349,13500.0
2013-07-30 11:00:00,51.24,51.27,51.21,51.24,15400.0,39.6349,39.6581,39.6117,39.6349,15400.0
2013-07-30 11:05:00,51.23,51.29,51.22,51.29,16600.0,39.6271,39.6735,39.6194,39.6735,16600.0
2013-07-30 11:10:00,51.3,51.32,51.3,51.32,17500.0,39.6813,39.6968,39.6813,39.6968,17500.0
2013-07-30 11:15:00,51.32,51.32,51.25,51.28,17500.0,39.6968,39.6968,39.6426,39.6658,17500.0
2013-07-30 11:20:00,51.29,51.31,51.25,51.26,14200.0,39.6735,39.689,39.6426,39.6503,14200.0
2013-07-30 11:25:00,51.26,51.29,51.23,51.29,13800.0,39.6503,39.6735,39.6271,39.6735,13800.0
2013-07-30 11:30:00,51.29,51.32,51.29,51.3,15300.0,39.6735,39.6968,39.6735,39.6813,15300.0
2013-07-30 11:35:00,51.29,51.29,51.23,51.23,16700.0,39.6735,39.6735,39.6271,39.6271,16700.0
2013-07-30 11:40:00,51.23,51.25,51.2,51.21,11500.0,39.6271,39.6426,39.6039,39.6117,11500.0
2013-07-30 11:45:00,51.22,51.29,51.22,51.28,20300.0,39.6194,39.6735,39.6194,39.6658,20300.0
2013-07-30 11:50:00,51.29,51.31,51.27,51.28,20300.0,39.6735,39.689,39.6581,39.6658,20300.0
2013-07-30 11:55:00,51.28,51.33,51.28,51.3,17400.0,39.6658,39.7045,39.6658,39.6813,17400.0
2013-07-30 12:00:00,51.32,51.32,51.25,51.25,31400.0,39.6968,39.6968,39.6426,39.6426,31400.0
2013-07-30 12:05:00,51.25,51.27,51.23,51.26,13900.0,39.6426,39.6581,39.6271,39.6503,13900.0
2013-07-30 12:10:00,51.26,51.27,51.2,51.22,20400.0,39.6503,39.6581,39.6039,39.6194,20400.0
2013-07-30 12:15:00,51.22,51.23,51.2,51.2,16900.0,39.6194,39.6271,39.6039,39.6039,16900.0
2013-07-30 12:20:00,51.2,51.22,51.2,51.21,19300.0,39.6039,39.6194,39.6039,39.6117,19300.0
2013-07-30 12:25:00,51.2,51.2,51.18,51.2,21000.0,39.6039,39.6039,39.5885,39.6039,21000.0
2013-07-30 12:30:00,51.21,51.24,51.19,51.2,14400.0,39.6117,39.6349,39.5962,39.6039,14400.0
2013-07-30 12:35:00,51.21,51.22,51.19,51.2,29800.0,39.6117,39.6194,39.5962,39.6039,29800.0
2013-07-30 12:40:00,51.19,51.21,51.18,51.2,28600.0,39.5962,39.6117,39.5885,39.6039,28600.0
2013-07-30 12:45:00,51.2,51.22,51.18,51.19,22900.0,39.6039,39.6194,39.5885,39.5962,22900.0
2013-07-30 12:50:00,51.19,51.21,51.15,51.2,33000.0,39.5962,39.6117,39.5653,39.6039,33000.0
2013-07-30 12:55:00,51.19,51.19,51.15,51.17,10200.0,39.5962,39.5962,39.5653,39.5807,10200.0
2013-07-30 13:00:00,51.18,51.2,51.16,51.16,14500.0,39.5885,39.6039,39.573,39.573,14500.0
2013-07-30 13:05:00,51.16,51.16,51.12,51.16,31400.0,39.573,39.573,39.542,39.573,31400.0
2013-07-30 13:10:00,51.15,51.16,51.12,51.12,14000.0,39.5653,39.573,39.542,39.542,14000.0
2013-07-30 13:15:00,51.12,51.12,51.05,51.08,16400.0,39.542,39.542,39.4879,39.5111,16400.0
2013-07-30 13:20:00,51.07,51.07,51.02,51.05,20100.0,39.5034,39.5034,39.4647,39.4879,20100.0
2013-07-30 13:25:00,51.06,51.07,51.01,51.02,22000.0,39.4956,39.5034,39.457,39.4647,22000.0
2013-07-30 13:30:00,51.02,51.02,50.98,50.98,27600.0,39.4647,39.4647,39.4338,39.4338,27600.0
2013-07-30 13:35:00,50.98,50.98,50.96,50.96,18200.0,39.4338,39.4338,39.4183,39.4183,18200.0
2013-07-30 13:40:00,50.95,50.97,50.9,50.9,33700.0,39.4106,39.426,39.3719,39.3719,33700.0
2013-07-30 13:45:00,50.9,50.92,50.86,50.91,40600.0,39.3719,39.3873,39.3409,39.3796,40600.0
2013-07-30 13:50:00,50.91,50.93,50.91,50.92,22400.0,39.3796,39.3951,39.3796,39.3873,22400.0
2013-07-30 13:55:00,50.92,50.94,50.9,50.91,58400.0,39.3873,39.4028,39.3719,39.3796,58400.0
2013-07-30 14:00:00,50.92,50.93,50.9,50.9,17600.0,39.3873,39.3951,39.3719,39.3719,17600.0
2013-07-30 14:05:00,50.9,50.91,50.89,50.9,26000.0,39.3719,39.3796,39.3641,39.3719,26000.0
2013-07-30 14:10:00,50.9,50.94,50.9,50.93,58100.0,39.3719,39.4028,39.3719,39.3951,58100.0
2013-07-30 14:15:00,50.92,50.93,50.89,50.91,19200.0,39.3873,39.3951,39.3641,39.3796,19200.0
2013-07-30 14:20:00,50.91,50.93,50.9,50.91,25900.0,39.3796,39.3951,39.3719,39.3796,25900.0
2013-07-30 14:25:00,50.92,50.93,50.88,50.88,36400.0,39.3873,39.3951,39.3564,39.3564,36400.0
2013-07-30 14:30:00,50.89,50.93,50.89,50.91,29200.0,39.3641,39.3951,39.3641,39.3796,29200.0
2013-07-30 14:35:00,50.91,50.93,50.9,50.9,22100.0,39.3796,39.3951,39.3719,39.3719,22100.0
2013-07-30 14:40:00,50.91,50.91,50.87,50.87,27200.0,39.3796,39.3796,39.3487,39.3487,27200.0
2013-07-30 14:45:00,50.88,50.91,50.88,50.88,13100.0,39.3564,39.3796,39.3564,39.3564,13100.0
2013-07-30 14:50:00,50.88,50.91,50.88,50.9,19900.0,39.3564,39.3796,39.3564,39.3719,19900.0
2013-07-30 14:55:00,50.91,50.94,50.91,50.93,31400.0,39.3796,39.4028,39.3796,39.3951,31400.0
2013-07-30 15:00:00,50.93,50.95,50.88,50.92,50000.0,39.3951,39.4106,39.3564,39.3873,50000.0
2013-07-30 15:05:00,50.93,50.99,50.91,50.98,31600.0,39.3951,39.4415,39.3796,39.4338,31600.0
2013-07-30 15:10:00,51.0,51.01,50.98,51.0,19900.0,39.4492,39.457,39.4338,39.4492,19900.0
2013-07-30 15:15:00,51.0,51.01,50.98,51.0,25600.0,39.4492,39.457,39.4338,39.4492,25600.0
2013-07-30 15:20:00,51.0,51.01,50.99,51.0,25100.0,39.4492,39.457,39.4415,39.4492,25100.0
2013-07-30 15:25:00,50.99,51.02,50.99,51.02,22200.0,39.4415,39.4647,39.4415,39.4647,22200.0
2013-07-30 15:30:00,51.02,51.02,51.0,51.02,25900.0,39.4647,39.4647,39.4492,39.4647,25900.0
2013-07-30 15:35:00,51.02,51.03,50.98,50.99,32300.0,39.4647,39.4724,39.4338,39.4415,32300.0
2013-07-30 15:40:00,51.0,51.02,50.99,51.0,33100.0,39.4492,39.4647,39.4415,39.4492,33100.0
2013-07-30 15:45:00,51.0,51.01,50.97,51.01,46100.0,39.4492,39.457,39.426,39.457,46100.0
2013-07-30 15:50:00,51.0,51.01,50.97,51.0,67800.0,39.4492,39.457,39.426,39.4492,67800.0
2013-07-30 15:55:00,50.99,51.01,50.91,50.91,283800.0,39.4415,39.457,39.3796,39.3796,283800.0
2013-07-31 09:30:00,50.82,51.23,50.75,51.16,44400.0,39.31,39.6271,39.2558,39.573,44400.0
2013-07-31 09:35:00,51.24,51.24,51.09,51.15,9800.0,39.6349,39.6349,39.5188,39.5653,9800.0
2013-07-31 09:40:00,51.13,51.23,51.13,51.2,14400.0,39.5498,39.6271,39.5498,39.6039,14400.0
2013-07-31 09:45:00,51.2,51.29,51.13,51.17,40400.0,39.6039,39.6735,39.5498,39.5807,40400.0
2013-07-31 09:50:00,51.13,51.17,51.05,51.05,19000.0,39.5498,39.5807,39.4879,39.4879,19000.0
2013-07-31 09:55:00,51.05,51.14,51.02,51.11,145300.0,39.4879,39.5575,39.4647,39.5343,145300.0
2013-07-31 10:00:00,51.13,51.17,51.11,51.14,16000.0,39.5498,39.5807,39.5343,39.5575,16000.0
2013-07-31 10:05:00,51.12,51.17,51.1,51.1,18200.0,39.542,39.5807,39.5266,39.5266,18200.0
2013-07-31 10:10:00,51.11,51.14,51.08,51.12,13400.0,39.5343,39.5575,39.5111,39.542,13400.0
2013-07-31 10:15:00,51.13,51.18,51.11,51.15,33200.0,39.5498,39.5885,39.5343,39.5653,33200.0
2013-07-31 10:20:00,51.16,51.18,51.14,51.18,27800.0,39.573,39.5885,39.5575,39.5885,27800.0
2013-07-31 10:25:00,51.18,51.33,51.18,51.31,20200.0,39.5885,39.7045,39.5885,39.689,20200.0
2013-07-31 10:30:00,51.31,51.39,51.31,51.39,21200.0,39.689,39.7509,39.689,39.7509,21200.0
2013-07-31 10:35:00,51.39,51.5,51.38,51.46,24800.0,39.7509,39.836,39.7432,39.805,24800.0
2013-07-31 10:40:00,51.46,51.5,51.42,51.45,15800.0,39.805,39.836,39.7741,39.7973,15800.0
2013-07-31 10:45:00,51.46,51.5,51.44,51.49,21700.0,39.805,39.836,39.7896,39.8282,21700.0
2013-07-31 10:50:00,51.49,51.5,51.47,51.48,13200.0,39.8282,39.836,39.8128,39.8205,13200.0
2013-07-31 10:55:00,51.49,51.5,51.47,51.48,13200.0,39.8282,39.836,39.8128,39.8205,13200.0
2013-07-31 11:00:00,51.47,51.5,51.46,51.48,18100.0,39.8128,39.836,39.805,39.8205,18100.0
2013-07-31 11:05:00,51.49,51.5,51.47,51.49,10300.0,39.8282,39.836,39.8128,39.8282,10300.0
2013-07-31 11:10:00,51.49,51.5,51.41,51.41,14100.0,39.8282,39.836,39.7664,39.7664,14100.0
2013-07-31 11:15:00,51.41,51.43,51.36,51.39,15000.0,39.7664,39.7818,39.7277,39.7509,15000.0
2013-07-31 11:20:00,51.39,51.39,51.33,51.34,14400.0,39.7509,39.7509,39.7045,39.7122,14400.0
2013-07-31 11:25:00,51.34,51.34,51.27,51.28,15400.0,39.7122,39.7122,39.6581,39.6658,15400.0
2013-07-31 11:30:00,51.27,51.33,51.25,51.28,25100.0,39.6581,39.7045,39.6426,39.6658,25100.0
2013-07-31 11:35:00,51.28,51.32,51.23,51.25,21600.0,39.6658,39.6968,39.6271,39.6426,21600.0
2013-07-31 11:40:00,51.24,51.27,51.21,51.23,22400.0,39.6349,39.6581,39.6117,39.6271,22400.0
2013-07-31 11:45:00,51.23,51.29,51.23,51.24,17200.0,39.6271,39.6735,39.6271,39.6349,17200.0
2013-07-31 11:50:00,51.24,51.28,51.24,51.27,11000.0,39.6349,39.6658,39.6349,39.6581,11000.0
2013-07-31 11:55:00,51.26,51.34,51.26,51.33,17300.0,39.6503,39.7122,39.6503,39.7045,17300.0
2013-07-31 12:00:00,51.32,51.32,51.25,51.25,11500.0,39.6968,39.6968,39.6426,39.6426,11500.0
2013-07-31 12:05:00,51.25,51.3,51.25,51.29,16700.0,39.6426,39.6813,39.6426,39.6735,16700.0
2013-07-31 12:10:00,51.3,51.37,51.27,51.31,46200.0,39.6813,39.7354,39.6581,39.689,46200.0
2013-07-31 12:15:00,51.32,51.35,51.28,51.29,23900.0,39.6968,39.72,39.6658,39.6735,23900.0
2013-07-31 12:20:00,51.31,51.39,51.3,51.36,19200.0,39.689,39.7509,39.6813,39.7277,19200.0
2013-07-31 12:25:00,51.35,51.36,51.32,51.33,12800.0,39.72,39.7277,39.6968,39.7045,12800.0
2013-07-31 12:30:00,51.32,51.33,51.25,51.26,19100.0,39.6968,39.7045,39.6426,39.6503,19100.0
2013-07-31 12:35:00,51.26,51.27,51.23,51.23,8600.0,39.6503,39.6581,39.6271,39.6271,8600.0
2013-07-31 12:40:00,51.24,51.25,51.2,51.2,9100.0,39.6349,39.6426,39.6039,39.6039,9100.0
2013-07-31 12:45:00,51.2,51.2,51.15,51.17,11600.0,39.6039,39.6039,39.5653,39.5807,11600.0
2013-07-31 12:50:00,51.18,51.2,51.13,51.14,31100.0,39.5885,39.6039,39.5498,39.5575,31100.0
2013-07-31 12:55:00,51.14,51.18,51.14,51.16,12700.0,39.5575,39.5885,39.5575,39.573,12700.0
2013-07-31 13:00:00,51.16,51.21,51.16,51.19,15800.0,39.573,39.6117,39.573,39.5962,15800.0
2013-07-31 13:05:00,51.2,51.21,51.12,51.12,18600.0,39.6039,39.6117,39.542,39.542,18600.0
2013-07-31 13:10:00,51.12,51.14,51.09,51.12,25100.0,39.542,39.5575,39.5188,39.542,25100.0
2013-07-31 13:15:00,51.11,51.13,51.07,51.08,20300.0,39.5343,39.5498,39.5034,39.5111,20300.0
2013-07-31 13:20:00,51.08,51.12,51.08,51.11,10400.0,39.5111,39.542,39.5111,39.5343,10400.0
2013-07-31 13:25:00,51.11,51.14,51.09,51.1,49800.0,39.5343,39.5575,39.5188,39.5266,49800.0
2013-07-31 13:30:00,51.1,51.13,51.09,51.1,51500.0,39.5266,39.5498,39.5188,39.5266,51500.0
2013-07-31 13:35:00,51.09,51.09,51.07,51.07,25700.0,39.5188,39.5188,39.5034,39.5034,25700.0
2013-07-31 13:40:00,51.07,51.22,51.07,51.16,30000.0,39.5034,39.6194,39.5034,39.573,30000.0
2013-07-31 13:45:00,51.16,51.2,51.16,51.17,13400.0,39.573,39.6039,39.573,39.5807,13400.0
2013-07-31 13:50:00,51.18,51.27,51.18,51.27,17300.0,39.5885,39.6581,39.5885,39.6581,17300.0
2013-07-31 13:55:00,51.26,51.26,51.2,51.25,20500.0,39.6503,39.6503,39.6039,39.6426,20500.0
2013-07-31 14:00:00,51.25,51.31,51.19,51.25,45800.0,39.6426,39.689,39.5962,39.6426,45800.0
2013-07-31 14:05:00,51.26,51.28,51.18,51.21,19600.0,39.6503,39.6658,39.5885,39.6117,19600.0
2013-07-31 14:10:00,51.23,51.26,51.19,51.21,24900.0,39.6271,39.6503,39.5962,39.6117,24900.0
2013-07-31 14:15:00,51.22,51.22,50.96,51.13,74800.0,39.6194,39.6194,39.4183,39.5498,74800.0
2013-07-31 14:20:00,51.13,51.27,51.13,51.26,18200.0,39.5498,39.6581,39.5498,39.6503,18200.0
2013-07-31 14:25:00,51.26,51.31,51.23,51.24,35800.0,39.6503,39.689,39.6271,39.6349,35800.0
2013-07-31 14:30:00,51.25,51.32,51.25,51.3,40500.0,39.6426,39.6968,39.6426,39.6813,40500.0
2013-07-31 14:35:00,51.3,51.42,51.3,51.39,77900.0,39.6813,39.7741,39.6813,39.7509,77900.0
2013-07-31 14:40:00,51.39,51.48,51.38,51.43,28500.0,39.7509,39.8205,39.7432,39.7818,28500.0
2013-07-31 14:45:00,51.43,51.47,51.42,51.44,38700.0,39.7818,39.8128,39.7741,39.7896,38700.0
2013-07-31 14:50:00,51.44,51.5,51.44,51.47,33300.0,39.7896,39.836,39.7896,39.8128,33300.0
2013-07-31 14:55:00,51.47,51.5,51.46,51.49,22900.0,39.8128,39.836,39.805,39.8282,22900.0
2013-07-31 15:00:00,51.49,51.5,51.4,51.43,36800.0,39.8282,39.836,39.7586,39.7818,36800.0
2013-07-31 15:05:00,51.44,51.46,51.4,51.4,25000.0,39.7896,39.805,39.7586,39.7586,25000.0
2013-07-31 15:10:00,51.41,51.41,51.33,51.35,13700.0,39.7664,39.7664,39.7045,39.72,13700.0
2013-07-31 15:15:00,51.34,51.35,51.27,51.3,48900.0,39.7122,39.72,39.6581,39.6813,48900.0
2013-07-31 15:20:00,51.3,51.36,51.27,51.35,24400.0,39.6813,39.7277,39.6581,39.72,24400.0
2013-07-31 15:25:00,51.35,51.4,51.34,51.36,31300.0,39.72,39.7586,39.7122,39.7277,31300.0
2013-07-31 15:30:00,51.36,51.37,51.21,51.25,35800.0,39.7277,39.7354,39.6117,39.6426,35800.0
2013-07-31 15:35:00,51.25,51.32,51.24,51.27,45500.0,39.6426,39.6968,39.6349,39.6581,45500.0
2013-07-31 15:40:00,51.28,51.28,51.12,51.12,68100.0,39.6658,39.6658,39.542,39.542,68100.0
2013-07-31 15:45:00,51.11,51.16,51.09,51.15,114900.0,39.5343,39.573,39.5188,39.5653,114900.0
2013-07-31 15:50:00,51.14,51.22,51.01,51.01,127900.0,39.5575,39.6194,39.457,39.457,127900.0
2013-07-31 15:55:00,51.01,51.07,50.95,50.99,287100.0,39.457,39.5034,39.4106,39.4415,287100.0
2013-08-01 09:30:00,51.93,52.25,51.75,52.04,214400.0,40.1686,40.4161,40.0294,40.2537,214400.0
2013-08-01 09:35:00,52.1,52.17,51.83,51.99,126300.0,40.3001,40.3542,40.0912,40.215,126300.0
2013-08-01 09:40:00,52.0,52.03,51.8,52.01,70000.0,40.2227,40.2459,40.068,40.2305,70000.0
2013-08-01 09:45:00,52.02,52.1,51.99,52.02,114100.0,40.2382,40.3001,40.215,40.2382,114100.0
2013-08-01 09:50:00,52.05,52.3,52.04,52.27,107400.0,40.2614,40.4548,40.2537,40.4316,107400.0
2013-08-01 09:55:00,52.26,52.43,52.24,52.33,82400.0,40.4239,40.5554,40.4084,40.478,82400.0
2013-08-01 10:00:00,52.36,52.53,52.35,52.48,56200.0,40.5012,40.6327,40.4935,40.594,56200.0
2013-08-01 10:05:00,52.48,52.61,52.48,52.6,126700.0,40.594,40.6946,40.594,40.6868,126700.0
2013-08-01 10:10:00,52.6,52.61,52.42,52.49,27600.0,40.6868,40.6946,40.5476,40.6018,27600.0
2013-08-01 10:15:00,52.51,52.54,52.29,52.32,112500.0,40.6172,40.6404,40.4471,40.4703,112500.0
2013-08-01 10:20:00,52.32,52.45,52.3,52.45,27300.0,40.4703,40.5708,40.4548,40.5708,27300.0
2013-08-01 10:25:00,52.45,52.51,52.39,52.44,43000.0,40.5708,40.6172,40.5244,40.5631,43000.0
2013-08-01 10:30:00,52.43,52.45,52.35,52.35,27600.0,40.5554,40.5708,40.4935,40.4935,27600.0
2013-08-01 10:35:00,52.34,52.34,52.12,52.13,49000.0,40.4857,40.4857,40.3156,40.3233,49000.0
2013-08-01 10:40:00,52.12,52.33,52.12,52.29,32200.0,40.3156,40.478,40.3156,40.4471,32200.0
2013-08-01 10:45:00,52.28,52.29,52.22,52.25,21000.0,40.4393,40.4471,40.3929,40.4161,21000.0
2013-08-01 10:50:00,52.25,52.26,52.19,52.22,18000.0,40.4161,40.4239,40.3697,40.3929,18000.0
2013-08-01 10:55:00,52.22,52.22,52.13,52.16,33100.0,40.3929,40.3929,40.3233,40.3465,33100.0
2013-08-01 11:00:00,52.16,52.2,52.13,52.19,71200.0,40.3465,40.3774,40.3233,40.3697,71200.0
2013-08-01 11:05:00,52.2,52.27,52.2,52.26,43600.0,40.3774,40.4316,40.3774,40.4239,43600.0
2013-08-01 11:10:00,52.27,52.3,52.22,52.25,42200.0,40.4316,40.4548,40.3929,40.4161,42200.0
2013-08-01 11:15:00,52.25,52.34,52.25,52.34,43500.0,40.4161,40.4857,40.4161,40.4857,43500.0
2013-08-01 11:20:00,52.35,52.36,52.31,52.34,38100.0,40.4935,40.5012,40.4625,40.4857,38100.0
2013-08-01 11:25:00,52.34,52.35,52.26,52.26,30100.0,40.4857,40.4935,40.4239,40.4239,30100.0
2013-08-01 11:30:00,52.26,52.32,52.2,52.2,64100.0,40.4239,40.4703,40.3774,40.3774,64100.0
2013-08-01 11:35:00,52.21,52.23,52.17,52.21,32500.0,40.3852,40.4006,40.3542,40.3852,32500.0
2013-08-01 11:40:00,52.21,52.26,52.19,52.21,36700.0,40.3852,40.4239,40.3697,40.3852,36700.0
2013-08-01 11:45:00,52.2,52.26,52.2,52.22,12700.0,40.3774,40.4239,40.3774,40.3929,12700.0
2013-08-01 11:50:00,52.22,52.23,52.16,52.17,22700.0,40.3929,40.4006,40.3465,40.3542,22700.0
2013-08-01 11:55:00,52.18,52.27,52.17,52.26,26100.0,40.362,40.4316,40.3542,40.4239,26100.0
2013-08-01 12:00:00,52.26,52.26,52.16,52.16,42800.0,40.4239,40.4239,40.3465,40.3465,42800.0
2013-08-01 12:05:00,52.16,52.21,52.15,52.21,30200.0,40.3465,40.3852,40.3388,40.3852,30200.0
2013-08-01 12:10:00,52.2,52.26,52.2,52.25,26000.0,40.3774,40.4239,40.3774,40.4161,26000.0
2013-08-01 12:15:00,52.26,52.38,52.26,52.35,45900.0,40.4239,40.5167,40.4239,40.4935,45900.0
2013-08-01 12:20:00,52.35,52.36,52.33,52.35,14900.0,40.4935,40.5012,40.478,40.4935,14900.0
2013-08-01 12:25:00,52.36,52.36,52.32,52.34,15400.0,40.5012,40.5012,40.4703,40.4857,15400.0
2013-08-01 12:30:00,52.35,52.37,52.32,52.33,25400.0,40.4935,40.5089,40.4703,40.478,25400.0
2013-08-01 12:35:00,52.33,52.34,52.31,52.32,12800.0,40.478,40.4857,40.4625,40.4703,12800.0
2013-08-01 12:40:00,52.31,52.39,52.31,52.38,33700.0,40.4625,40.5244,40.4625,40.5167,33700.0
2013-08-01 12:45:00,52.38,52.38,52.33,52.35,50900.0,40.5167,40.5167,40.478,40.4935,50900.0
2013-08-01 12:50:00,52.34,52.34,52.28,52.28,71100.0,40.4857,40.4857,40.4393,40.4393,71100.0
2013-08-01 12:55:00,52.29,52.3,52.27,52.27,36000.0,40.4471,40.4548,40.4316,40.4316,36000.0
2013-08-01 13:00:00,52.26,52.3,52.25,52.28,13300.0,40.4239,40.4548,40.4161,40.4393,13300.0
2013-08-01 13:05:00,52.28,52.3,52.27,52.3,20400.0,40.4393,40.4548,40.4316,40.4548,20400.0
2013-08-01 13:10:00,52.3,52.3,52.29,52.29,5700.0,40.4548,40.4548,40.4471,40.4471,5700.0
2013-08-01 13:15:00,52.29,52.3,52.26,52.27,19400.0,40.4471,40.4548,40.4239,40.4316,19400.0
2013-08-01 13:20:00,52.27,52.3,52.27,52.3,18500.0,40.4316,40.4548,40.4316,40.4548,18500.0
2013-08-01 13:25:00,52.3,52.3,52.21,52.23,19500.0,40.4548,40.4548,40.3852,40.4006,19500.0
2013-08-01 13:30:00,52.24,52.25,52.23,52.25,2700.0,40.4084,40.4161,40.4006,40.4161,2700.0
2013-08-01 13:35:00,52.25,52.26,52.23,52.23,19100.0,40.4161,40.4239,40.4006,40.4006,19100.0
2013-08-01 13:40:00,52.23,52.3,52.23,52.3,16100.0,40.4006,40.4548,40.4006,40.4548,16100.0
2013-08-01 13:45:00,52.3,52.3,52.27,52.27,52500.0,40.4548,40.4548,40.4316,40.4316,52500.0
2013-08-01 13:50:00,52.28,52.3,52.27,52.29,19500.0,40.4393,40.4548,40.4316,40.4471,19500.0
2013-08-01 13:55:00,52.29,52.3,52.25,52.26,80700.0,40.4471,40.4548,40.4161,40.4239,80700.0
2013-08-01 14:00:00,52.25,52.3,52.21,52.3,63700.0,40.4161,40.4548,40.3852,40.4548,63700.0
2013-08-01 14:05:00,52.31,52.4,52.31,52.39,28600.0,40.4625,40.5321,40.4625,40.5244,28600.0
2013-08-01 14:10:00,52.4,52.4,52.33,52.34,70000.0,40.5321,40.5321,40.478,40.4857,70000.0
2013-08-01 14:15:00,52.35,52.36,52.34,52.35,14200.0,40.4935,40.5012,40.4857,40.4935,14200.0
2013-08-01 14:20:00,52.35,52.4,52.35,52.39,82300.0,40.4935,40.5321,40.4935,40.5244,82300.0
2013-08-01 14:25:00,52.38,52.39,52.34,52.34,21900.0,40.5167,40.5244,40.4857,40.4857,21900.0
2013-08-01 14:30:00,52.35,52.36,52.32,52.33,15500.0,40.4935,40.5012,40.4703,40.478,15500.0
2013-08-01 14:35:00,52.32,52.33,52.29,52.3,26000.0,40.4703,40.478,40.4471,40.4548,26000.0
2013-08-01 14:40:00,52.3,52.33,52.28,52.33,23400.0,40.4548,40.478,40.4393,40.478,23400.0
2013-08-01 14:45:00,52.29,52.29,52.23,52.23,38000.0,40.4471,40.4471,40.4006,40.4006,38000.0
2013-08-01 14:50:00,52.23,52.27,52.2,52.27,32200.0,40.4006,40.4316,40.3774,40.4316,32200.0
2013-08-01 14:55:00,52.27,52.27,52.21,52.25,21800.0,40.4316,40.4316,40.3852,40.4161,21800.0
2013-08-01 15:00:00,52.25,52.29,52.24,52.24,20800.0,40.4161,40.4471,40.4084,40.4084,20800.0
2013-08-01 15:05:00,52.24,52.31,52.23,52.29,25700.0,40.4084,40.4625,40.4006,40.4471,25700.0
2013-08-01 15:10:00,52.3,52.3,52.27,52.3,13800.0,40.4548,40.4548,40.4316,40.4548,13800.0
2013-08-01 15:15:00,52.3,52.32,52.3,52.32,44800.0,40.4548,40.4703,40.4548,40.4703,44800.0
2013-08-01 15:20:00,52.32,52.35,52.31,52.35,38200.0,40.4703,40.4935,40.4625,40.4935,38200.0
2013-08-01 15:25:00,52.35,52.44,52.34,52.38,71200.0,40.4935,40.5631,40.4857,40.5167,71200.0
2013-08-01 15:30:00,52.38,52.42,52.35,52.4,47100.0,40.5167,40.5476,40.4935,40.5321,47100.0
2013-08-01 15:35:00,52.4,52.41,52.37,52.38,77000.0,40.5321,40.5399,40.5089,40.5167,77000.0
2013-08-01 15:40:00,52.39,52.4,52.34,52.37,44600.0,40.5244,40.5321,40.4857,40.5089,44600.0
2013-08-01 15:45:00,52.36,52.36,52.29,52.3,86000.0,40.5012,40.5012,40.4471,40.4548,86000.0
2013-08-01 15:50:00,52.3,52.32,52.28,52.29,76700.0,40.4548,40.4703,40.4393,40.4471,76700.0
2013-08-01 15:55:00,52.29,52.3,52.21,52.24,153700.0,40.4471,40.4548,40.3852,40.4084,153700.0
2013-08-02 09:30:00,52.09,52.22,52.02,52.13,120900.0,40.2924,40.3929,40.2382,40.3233,120900.0
2013-08-02 09:35:00,52.12,52.12,51.85,51.89,82200.0,40.3156,40.3156,40.1067,40.1377,82200.0
2013-08-02 09:40:00,51.9,52.09,51.87,52.07,64100.0,40.1454,40.2924,40.1222,40.2769,64100.0
2013-08-02 09:45:00,52.08,52.14,51.88,51.91,93300.0,40.2846,40.331,40.1299,40.1531,93300.0
2013-08-02 09:50:00,51.9,52.0,51.78,51.99,51400.0,40.1454,40.2227,40.0526,40.215,51400.0
2013-08-02 09:55:00,52.0,52.1,52.0,52.06,69000.0,40.2227,40.3001,40.2227,40.2692,69000.0
2013-08-02 10:00:00,52.06,52.14,52.01,52.07,57800.0,40.2692,40.331,40.2305,40.2769,57800.0
2013-08-02 10:05:00,52.05,52.08,52.02,52.07,27800.0,40.2614,40.2846,40.2382,40.2769,27800.0
2013-08-02 10:10:00,52.08,52.15,52.06,52.14,117200.0,40.2846,40.3388,40.2692,40.331,117200.0
2013-08-02 10:15:00,52.13,52.28,52.13,52.28,49800.0,40.3233,40.4393,40.3233,40.4393,49800.0
2013-08-02 10:20:00,52.29,52.3,52.26,52.27,30400.0,40.4471,40.4548,40.4239,40.4316,30400.0
2013-08-02 10:25:00,52.26,52.26,52.18,52.18,31300.0,40.4239,40.4239,40.362,40.362,31300.0
2013-08-02 10:30:00,52.18,52.23,52.17,52.2,25800.0,40.362,40.4006,40.3542,40.3774,25800.0
2013-08-02 10:35:00,52.19,52.25,52.13,52.22,43600.0,40.3697,40.4161,40.3233,40.3929,43600.0
2013-08-02 10:40:00,52.22,52.27,52.21,52.25,41600.0,40.3929,40.4316,40.3852,40.4161,41600.0
2013-08-02 10:45:00,52.26,52.3,52.16,52.2,55700.0,40.4239,40.4548,40.3465,40.3774,55700.0
2013-08-02 10:50:00,52.2,52.21,52.16,52.17,18600.0,40.3774,40.3852,40.3465,40.3542,18600.0
2013-08-02 10:55:00,52.17,52.17,52.09,52.11,28700.0,40.3542,40.3542,40.2924,40.3078,28700.0
2013-08-02 11:00:00,52.11,52.16,52.1,52.14,20100.0,40.3078,40.3465,40.3001,40.331,20100.0
2013-08-02 11:05:00,52.15,52.18,52.07,52.1,33400.0,40.3388,40.362,40.2769,40.3001,33400.0
2013-08-02 11:10:00,52.1,52.16,52.1,52.15,27000.0,40.3001,40.3465,40.3001,40.3388,27000.0
2013-08-02 11:15:00,52.16,52.22,52.14,52.22,16900.0,40.3465,40.3929,40.331,40.3929,16900.0
2013-08-02 11:20:00,52.22,52.23,52.17,52.21,10500.0,40.3929,40.4006,40.3542,40.3852,10500.0
2013-08-02 11:25:00,52.21,52.25,52.18,52.18,29400.0,40.3852,40.4161,40.362,40.362,29400.0
2013-08-02 11:30:00,52.19,52.2,52.16,52.16,17000.0,40.3697,40.3774,40.3465,40.3465,17000.0
2013-08-02 11:35:00,52.16,52.2,52.13,52.15,24500.0,40.3465,40.3774,40.3233,40.3388,24500.0
2013-08-02 11:40:00,52.14,52.22,52.14,52.19,19100.0,40.331,40.3929,40.331,40.3697,19100.0
2013-08-02 11:45:00,52.18,52.18,52.14,52.16,11000.0,40.362,40.362,40.331,40.3465,11000.0
2013-08-02 11:50:00,52.16,52.21,52.16,52.19,13100.0,40.3465,40.3852,40.3465,40.3697,13100.0
2013-08-02 11:55:00,52.19,52.22,52.07,52.09,125300.0,40.3697,40.3929,40.2769,40.2924,125300.0
2013-08-02 12:00:00,52.09,52.12,52.08,52.09,29600.0,40.2924,40.3156,40.2846,40.2924,29600.0
2013-08-02 12:05:00,52.08,52.1,52.04,52.1,23500.0,40.2846,40.3001,40.2537,40.3001,23500.0
2013-08-02 12:10:00,52.09,52.14,52.09,52.13,17600.0,40.2924,40.331,40.2924,40.3233,17600.0
2013-08-02 12:15:00,52.13,52.13,52.08,52.1,8700.0,40.3233,40.3233,40.2846,40.3001,8700.0
2013-08-02 12:20:00,52.1,52.17,52.1,52.17,10200.0,40.3001,40.3542,40.3001,40.3542,10200.0
2013-08-02 12:25:00,52.17,52.17,52.13,52.13,24800.0,40.3542,40.3542,40.3233,40.3233,24800.0
2013-08-02 12:30:00,52.13,52.2,52.13,52.2,11600.0,40.3233,40.3774,40.3233,40.3774,11600.0
2013-08-02 12:35:00,52.21,52.21,52.2,52.2,3100.0,40.3852,40.3852,40.3774,40.3774,3100.0
2013-08-02 12:40:00,52.21,52.23,52.2,52.23,9900.0,40.3852,40.4006,40.3774,40.4006,9900.0
2013-08-02 12:45:00,52.23,52.25,52.21,52.23,29800.0,40.4006,40.4161,40.3852,40.4006,29800.0
2013-08-02 12:50:00,52.23,52.23,52.21,52.22,7200.0,40.4006,40.4006,40.3852,40.3929,7200.0
2013-08-02 12:55:00,52.21,52.22,52.16,52.2,15600.0,40.3852,40.3929,40.3465,40.3774,15600.0
2013-08-02 13:00:00,52.2,52.24,52.18,52.23,31900.0,40.3774,40.4084,40.362,40.4006,31900.0
2013-08-02 13:05:00,52.23,52.24,52.2,52.21,11600.0,40.4006,40.4084,40.3774,40.3852,11600.0
2013-08-02 13:10:00,52.22,52.23,52.2,52.21,27900.0,40.3929,40.4006,40.3774,40.3852,27900.0
2013-08-02 13:15:00,52.2,52.23,52.2,52.21,17100.0,40.3774,40.4006,40.3774,40.3852,17100.0
2013-08-02 13:20:00,52.21,52.23,52.18,52.18,17200.0,40.3852,40.4006,40.362,40.362,17200.0
2013-08-02 13:25:00,52.19,52.23,52.17,52.18,25200.0,40.3697,40.4006,40.3542,40.362,25200.0
2013-08-02 13:30:00,52.18,52.19,52.15,52.18,23200.0,40.362,40.3697,40.3388,40.362,23200.0
2013-08-02 13:35:00,52.18,52.18,52.13,52.14,15900.0,40.362,40.362,40.3233,40.331,15900.0
2013-08-02 13:40:00,52.14,52.15,52.13,52.15,17000.0,40.331,40.3388,40.3233,40.3388,17000.0
2013-08-02 13:45:00,52.15,52.15,52.13,52.15,10000.0,40.3388,40.3388,40.3233,40.3388,10000.0
2013-08-02 13:50:00,52.14,52.15,52.13,52.13,14000.0,40.331,40.3388,40.3233,40.3233,14000.0
2013-08-02 13:55:00,52.13,52.13,52.08,52.1,34100.0,40.3233,40.3233,40.2846,40.3001,34100.0
2013-08-02 14:00:00,52.09,52.11,52.08,52.09,33900.0,40.2924,40.3078,40.2846,40.2924,33900.0
2013-08-02 14:05:00,52.09,52.1,52.08,52.09,37100.0,40.2924,40.3001,40.2846,40.2924,37100.0
2013-08-02 14:10:00,52.09,52.11,52.07,52.09,29500.0,40.2924,40.3078,40.2769,40.2924,29500.0
2013-08-02 14:15:00,52.1,52.15,52.09,52.13,45100.0,40.3001,40.3388,40.2924,40.3233,45100.0
2013-08-02 14:20:00,52.12,52.12,52.03,52.03,60200.0,40.3156,40.3156,40.2459,40.2459,60200.0
2013-08-02 14:25:00,52.03,52.07,52.02,52.07,15700.0,40.2459,40.2769,40.2382,40.2769,15700.0
2013-08-02 14:30:00,52.06,52.07,52.01,52.03,12200.0,40.2692,40.2769,40.2305,40.2459,12200.0
2013-08-02 14:35:00,52.03,52.1,52.03,52.08,29700.0,40.2459,40.3001,40.2459,40.2846,29700.0
2013-08-02 14:40:00,52.09,52.17,52.09,52.17,19900.0,40.2924,40.3542,40.2924,40.3542,19900.0
2013-08-02 14:45:00,52.16,52.17,52.15,52.17,9400.0,40.3465,40.3542,40.3388,40.3542,9400.0
2013-08-02 14:50:00,52.16,52.19,52.14,52.15,27600.0,40.3465,40.3697,40.331,40.3388,27600.0
2013-08-02 14:55:00,52.14,52.15,52.12,52.13,12200.0,40.331,40.3388,40.3156,40.3233,12200.0
2013-08-02 15:00:00,52.13,52.17,52.12,52.16,32300.0,40.3233,40.3542,40.3156,40.3465,32300.0
2013-08-02 15:05:00,52.15,52.17,52.15,52.16,46000.0,40.3388,40.3542,40.3388,40.3465,46000.0
2013-08-02 15:10:00,52.16,52.19,52.16,52.17,15500.0,40.3465,40.3697,40.3465,40.3542,15500.0
2013-08-02 15:15:00,52.18,52.18,52.15,52.16,19900.0,40.362,40.362,40.3388,40.3465,19900.0
2013-08-02 15:20:00,52.16,52.18,52.15,52.17,20700.0,40.3465,40.362,40.3388,40.3542,20700.0
2013-08-02 15:25:00,52.16,52.18,52.16,52.17,25700.0,40.3465,40.362,40.3465,40.3542,25700.0
2013-08-02 15:30:00,52.16,52.18,52.15,52.17,32200.0,40.3465,40.362,40.3388,40.3542,32200.0
2013-08-02 15:35:00,52.16,52.18,52.16,52.16,31500.0,40.3465,40.362,40.3465,40.3465,31500.0
2013-08-02 15:40:00,52.15,52.17,52.14,52.17,39100.0,40.3388,40.3542,40.331,40.3542,39100.0
2013-08-02 15:45:00,52.17,52.18,52.16,52.17,67500.0,40.3542,40.362,40.3465,40.3542,67500.0
2013-08-02 15:50:00,52.17,52.17,52.16,52.17,55800.0,40.3542,40.3542,40.3465,40.3542,55800.0
2013-08-02 15:55:00,52.17,52.17,52.12,52.15,137400.0,40.3542,40.3542,40.3156,40.3388,137400.0
2013-08-05 09:30:00,51.83,51.83,51.6,51.81,83000.0,40.0912,40.0912,39.9133,40.0758,83000.0
2013-08-05 09:35:00,51.75,51.76,51.46,51.46,42800.0,40.0294,40.0371,39.805,39.805,42800.0
2013-08-05 09:40:00,51.47,51.56,51.45,51.45,33900.0,39.8128,39.8824,39.7973,39.7973,33900.0
2013-08-05 09:45:00,51.44,51.57,51.43,51.55,70800.0,39.7896,39.8901,39.7818,39.8747,70800.0
2013-08-05 09:50:00,51.55,51.67,51.53,51.67,54900.0,39.8747,39.9675,39.8592,39.9675,54900.0
2013-08-05 09:55:00,51.66,51.72,51.66,51.69,31900.0,39.9597,40.0062,39.9597,39.983,31900.0
2013-08-05 10:00:00,51.69,51.71,51.6,51.61,29600.0,39.983,39.9984,39.9133,39.9211,29600.0
2013-08-05 10:05:00,51.61,51.63,51.55,51.55,55500.0,39.9211,39.9365,39.8747,39.8747,55500.0
2013-08-05 10:10:00,51.56,51.59,51.55,51.59,21200.0,39.8824,39.9056,39.8747,39.9056,21200.0
2013-08-05 10:15:00,51.58,51.62,51.55,51.56,58900.0,39.8979,39.9288,39.8747,39.8824,58900.0
2013-08-05 10:20:00,51.56,51.58,51.51,51.54,48000.0,39.8824,39.8979,39.8437,39.8669,48000.0
2013-08-05 10:25:00,51.54,51.58,51.53,51.57,65200.0,39.8669,39.8979,39.8592,39.8901,65200.0
2013-08-05 10:30:00,51.58,51.59,51.51,51.54,70100.0,39.8979,39.9056,39.8437,39.8669,70100.0
2013-08-05 10:35:00,51.54,51.56,51.51,51.55,42100.0,39.8669,39.8824,39.8437,39.8747,42100.0
2013-08-05 10:40:00,51.55,51.55,51.52,51.55,98900.0,39.8747,39.8747,39.8515,39.8747,98900.0
2013-08-05 10:45:00,51.55,51.55,51.5,51.53,25400.0,39.8747,39.8747,39.836,39.8592,25400.0
2013-08-05 10:50:00,51.54,51.57,51.5,51.51,18900.0,39.8669,39.8901,39.836,39.8437,18900.0
2013-08-05 10:55:00,51.51,51.51,51.41,51.44,62000.0,39.8437,39.8437,39.7664,39.7896,62000.0
2013-08-05 11:00:00,51.44,51.5,51.43,51.48,30200.0,39.7896,39.836,39.7818,39.8205,30200.0
2013-08-05 11:05:00,51.49,51.51,51.46,51.48,35100.0,39.8282,39.8437,39.805,39.8205,35100.0
2013-08-05 11:10:00,51.49,51.5,51.44,51.45,27100.0,39.8282,39.836,39.7896,39.7973,27100.0
2013-08-05 11:15:00,51.46,51.46,51.42,51.43,26200.0,39.805,39.805,39.7741,39.7818,26200.0
2013-08-05 11:20:00,51.44,51.45,51.41,51.42,22400.0,39.7896,39.7973,39.7664,39.7741,22400.0
2013-08-05 11:25:00,51.41,51.43,51.38,51.39,30300.0,39.7664,39.7818,39.7432,39.7509,30300.0
2013-08-05 11:30:00,51.39,51.39,51.35,51.36,46300.0,39.7509,39.7509,39.72,39.7277,46300.0
2013-08-05 11:35:00,51.36,51.39,51.35,51.38,22100.0,39.7277,39.7509,39.72,39.7432,22100.0
2013-08-05 11:40:00,51.38,51.39,51.37,51.37,16700.0,39.7432,39.7509,39.7354,39.7354,16700.0
2013-08-05 11:45:00,51.37,51.38,51.29,51.29,41100.0,39.7354,39.7432,39.6735,39.6735,41100.0
2013-08-05 11:50:00,51.28,51.29,51.27,51.28,19800.0,39.6658,39.6735,39.6581,39.6658,19800.0
2013-08-05 11:55:00,51.28,51.3,51.28,51.29,13800.0,39.6658,39.6813,39.6658,39.6735,13800.0
2013-08-05 12:00:00,51.29,51.29,51.26,51.26,30400.0,39.6735,39.6735,39.6503,39.6503,30400.0
2013-08-05 12:05:00,51.27,51.31,51.26,51.31,19200.0,39.6581,39.689,39.6503,39.689,19200.0
2013-08-05 12:10:00,51.31,51.36,51.31,51.34,21200.0,39.689,39.7277,39.689,39.7122,21200.0
2013-08-05 12:15:00,51.35,51.37,51.34,51.36,21600.0,39.72,39.7354,39.7122,39.7277,21600.0
2013-08-05 12:20:00,51.37,51.38,51.36,51.36,39100.0,39.7354,39.7432,39.7277,39.7277,39100.0
2013-08-05 12:25:00,51.36,51.37,51.33,51.35,15300.0,39.7277,39.7354,39.7045,39.72,15300.0
2013-08-05 12:30:00,51.35,51.35,51.3,51.33,18600.0,39.72,39.72,39.6813,39.7045,18600.0
2013-08-05 12:35:00,51.33,51.36,51.31,51.35,55300.0,39.7045,39.7277,39.689,39.72,55300.0
2013-08-05 12:40:00,51.35,51.37,51.34,51.36,10400.0,39.72,39.7354,39.7122,39.7277,10400.0
2013-08-05 12:45:00,51.36,51.37,51.32,51.34,20100.0,39.7277,39.7354,39.6968,39.7122,20100.0
2013-08-05 12:50:00,51.33,51.34,51.3,51.31,12200.0,39.7045,39.7122,39.6813,39.689,12200.0
2013-08-05 12:55:00,51.31,51.31,51.3,51.3,3700.0,39.689,39.689,39.6813,39.6813,3700.0
2013-08-05 13:00:00,51.3,51.32,51.27,51.29,28300.0,39.6813,39.6968,39.6581,39.6735,28300.0
2013-08-05 13:05:00,51.28,51.3,51.25,51.25,23000.0,39.6658,39.6813,39.6426,39.6426,23000.0
2013-08-05 13:10:00,51.25,51.26,51.22,51.22,12700.0,39.6426,39.6503,39.6194,39.6194,12700.0
2013-08-05 13:15:00,51.22,51.25,51.22,51.22,19900.0,39.6194,39.6426,39.6194,39.6194,19900.0
2013-08-05 13:20:00,51.22,51.3,51.22,51.29,33500.0,39.6194,39.6813,39.6194,39.6735,33500.0
2013-08-05 13:25:00,51.28,51.3,51.27,51.29,48000.0,39.6658,39.6813,39.6581,39.6735,48000.0
2013-08-05 13:30:00,51.29,51.3,51.27,51.29,26300.0,39.6735,39.6813,39.6581,39.6735,26300.0
2013-08-05 13:35:00,51.29,51.29,51.27,51.27,18400.0,39.6735,39.6735,39.6581,39.6581,18400.0
2013-08-05 13:40:00,51.28,51.3,51.28,51.29,26100.0,39.6658,39.6813,39.6658,39.6735,26100.0
2013-08-05 13:45:00,51.28,51.29,51.24,51.25,19300.0,39.6658,39.6735,39.6349,39.6426,19300.0
2013-08-05 13:50:00,51.25,51.28,51.25,51.28,12600.0,39.6426,39.6658,39.6426,39.6658,12600.0
2013-08-05 13:55:00,51.28,51.3,51.24,51.24,28700.0,39.6658,39.6813,39.6349,39.6349,28700.0
2013-08-05 14:00:00,51.23,51.23,51.18,51.22,38700.0,39.6271,39.6271,39.5885,39.6194,38700.0
2013-08-05 14:05:00,51.21,51.22,51.19,51.2,11100.0,39.6117,39.6194,39.5962,39.6039,11100.0
2013-08-05 14:10:00,51.2,51.21,51.2,51.21,20100.0,39.6039,39.6117,39.6039,39.6117,20100.0
2013-08-05 14:15:00,51.2,51.21,51.19,51.19,28200.0,39.6039,39.6117,39.5962,39.5962,28200.0
2013-08-05 14:20:00,51.19,51.21,51.17,51.17,15600.0,39.5962,39.6117,39.5807,39.5807,15600.0
2013-08-05 14:25:00,51.17,51.17,51.12,51.12,36200.0,39.5807,39.5807,39.542,39.542,36200.0
2013-08-05 14:30:00,51.13,51.15,51.13,51.13,8300.0,39.5498,39.5653,39.5498,39.5498,8300.0
2013-08-05 14:35:00,51.13,51.16,51.13,51.15,14600.0,39.5498,39.573,39.5498,39.5653,14600.0
2013-08-05 14:40:00,51.15,51.15,51.12,51.14,24900.0,39.5653,39.5653,39.542,39.5575,24900.0
2013-08-05 14:45:00,51.14,51.15,51.12,51.12,16900.0,39.5575,39.5653,39.542,39.542,16900.0
2013-08-05 14:50:00,51.12,51.16,51.11,51.14,13200.0,39.542,39.573,39.5343,39.5575,13200.0
2013-08-05 14:55:00,51.15,51.15,51.14,51.15,5700.0,39.5653,39.5653,39.5575,39.5653,5700.0
2013-08-05 15:00:00,51.14,51.15,51.13,51.15,18200.0,39.5575,39.5653,39.5498,39.5653,18200.0
2013-08-05 15:05:00,51.14,51.15,51.13,51.13,32100.0,39.5575,39.5653,39.5498,39.5498,32100.0
2013-08-05 15:10:00,51.13,51.16,51.12,51.16,25400.0,39.5498,39.573,39.542,39.573,25400.0
2013-08-05 15:15:00,51.16,51.17,51.15,51.15,30600.0,39.573,39.5807,39.5653,39.5653,30600.0
2013-08-05 15:20:00,51.16,51.16,51.13,51.14,34900.0,39.573,39.573,39.5498,39.5575,34900.0
2013-08-05 15:25:00,51.14,51.15,51.14,51.14,31100.0,39.5575,39.5653,39.5575,39.5575,31100.0
2013-08-05 15:30:00,51.15,51.15,51.14,51.15,22600.0,39.5653,39.5653,39.5575,39.5653,22600.0
2013-08-05 15:35:00,51.15,51.21,51.14,51.21,72100.0,39.5653,39.6117,39.5575,39.6117,72100.0
2013-08-05 15:40:00,51.21,51.24,51.21,51.23,51400.0,39.6117,39.6349,39.6117,39.6271,51400.0
2013-08-05 15:45:00,51.24,51.27,51.23,51.26,82700.0,39.6349,39.6581,39.6271,39.6503,82700.0
2013-08-05 15:50:00,51.26,51.28,51.26,51.27,99000.0,39.6503,39.6658,39.6503,39.6581,99000.0
2013-08-05 15:55:00,51.27,51.29,51.26,51.28,207900.0,39.6581,39.6735,39.6503,39.6658,207900.0
2013-08-06 09:30:00,51.2,51.23,51.09,51.18,40000.0,39.6039,39.6271,39.5188,39.5885,40000.0
2013-08-06 09:35:00,51.19,51.2,50.94,50.95,33500.0,39.5962,39.6039,39.4028,39.4106,33500.0
2013-08-06 09:40:00,50.97,50.97,50.82,50.91,62500.0,39.426,39.426,39.31,39.3796,62500.0
2013-08-06 09:45:00,50.91,50.91,50.77,50.77,52500.0,39.3796,39.3796,39.2713,39.2713,52500.0
2013-08-06 09:50:00,50.76,50.86,50.76,50.85,40900.0,39.2636,39.3409,39.2636,39.3332,40900.0
2013-08-06 09:55:00,50.84,50.84,50.78,50.83,40100.0,39.3255,39.3255,39.2791,39.3177,40100.0
2013-08-06 10:00:00,50.82,50.88,50.82,50.83,28400.0,39.31,39.3564,39.31,39.3177,28400.0
2013-08-06 10:05:00,50.82,50.84,50.77,50.79,32600.0,39.31,39.3255,39.2713,39.2868,32600.0
2013-08-06 10:10:00,50.8,50.8,50.68,50.71,100700.0,39.2945,39.2945,39.2017,39.2249,100700.0
2013-08-06 10:15:00,50.71,50.74,50.69,50.71,36700.0,39.2249,39.2481,39.2094,39.2249,36700.0
2013-08-06 10:20:00,50.71,50.71,50.6,50.6,33300.0,39.2249,39.2249,39.1398,39.1398,33300.0
2013-08-06 10:25:00,50.6,50.63,50.57,50.57,49500.0,39.1398,39.163,39.1166,39.1166,49500.0
2013-08-06 10:30:00,50.58,50.58,50.48,50.5,47400.0,39.1244,39.1244,39.047,39.0625,47400.0
2013-08-06 10:35:00,50.5,50.58,50.5,50.58,26000.0,39.0625,39.1244,39.0625,39.1244,26000.0
2013-08-06 10:40:00,50.58,50.59,50.5,50.5,49400.0,39.1244,39.1321,39.0625,39.0625,49400.0
2013-08-06 10:45:00,50.5,50.52,50.48,50.48,29000.0,39.0625,39.0779,39.047,39.047,29000.0
2013-08-06 10:50:00,50.48,50.55,50.48,50.53,51300.0,39.047,39.1011,39.047,39.0857,51300.0
2013-08-06 10:55:00,50.52,50.55,50.49,50.53,127900.0,39.0779,39.1011,39.0547,39.0857,127900.0
2013-08-06 11:00:00,50.52,50.62,50.5,50.62,79200.0,39.0779,39.1553,39.0625,39.1553,79200.0
2013-08-06 11:05:00,50.62,50.68,50.62,50.66,50500.0,39.1553,39.2017,39.1553,39.1862,50500.0
2013-08-06 11:10:00,50.67,50.7,50.66,50.66,43300.0,39.194,39.2172,39.1862,39.1862,43300.0
2013-08-06 11:15:00,50.66,50.66,50.61,50.62,37600.0,39.1862,39.1862,39.1476,39.1553,37600.0
2013-08-06 11:20:00,50.63,50.63,50.58,50.58,27700.0,39.163,39.163,39.1244,39.1244,27700.0
2013-08-06 11:25:00,50.58,50.59,50.55,50.55,40500.0,39.1244,39.1321,39.1011,39.1011,40500.0
2013-08-06 11:30:00,50.56,50.61,50.55,50.58,30700.0,39.1089,39.1476,39.1011,39.1244,30700.0
2013-08-06 11:35:00,50.57,50.57,50.52,50.52,36700.0,39.1166,39.1166,39.0779,39.0779,36700.0
2013-08-06 11:40:00,50.53,50.53,50.46,50.5,132800.0,39.0857,39.0857,39.0315,39.0625,132800.0
2013-08-06 11:45:00,50.5,50.52,50.47,50.49,212400.0,39.0625,39.0779,39.0393,39.0547,212400.0
2013-08-06 11:50:00,50.49,50.55,50.48,50.54,52500.0,39.0547,39.1011,39.047,39.0934,52500.0
2013-08-06 11:55:00,50.54,50.64,50.52,50.64,90200.0,39.0934,39.1708,39.0779,39.1708,90200.0
2013-08-06 12:00:00,50.63,50.67,50.6,50.64,159100.0,39.163,39.194,39.1398,39.1708,159100.0
2013-08-06 12:05:00,50.63,50.73,50.63,50.73,89900.0,39.163,39.2404,39.163,39.2404,89900.0
2013-08-06 12:10:00,50.73,50.77,50.7,50.75,216800.0,39.2404,39.2713,39.2172,39.2558,216800.0
2013-08-06 12:15:00,50.75,50.78,50.73,50.76,234400.0,39.2558,39.2791,39.2404,39.2636,234400.0
2013-08-06 12:20:00,50.76,50.85,50.76,50.82,226400.0,39.2636,39.3332,39.2636,39.31,226400.0
2013-08-06 12:25:00,50.82,50.9,50.82,50.89,71600.0,39.31,39.3719,39.31,39.3641,71600.0
2013-08-06 12:30:00,50.89,50.94,50.86,50.86,70200.0,39.3641,39.4028,39.3409,39.3409,70200.0
2013-08-06 12:35:00,50.85,50.85,50.74,50.78,68400.0,39.3332,39.3332,39.2481,39.2791,68400.0
2013-08-06 12:40:00,50.78,50.8,50.78,50.78,33400.0,39.2791,39.2945,39.2791,39.2791,33400.0
2013-08-06 12:45:00,50.78,50.78,50.73,50.73,7700.0,39.2791,39.2791,39.2404,39.2404,7700.0
2013-08-06 12:50:00,50.74,50.76,50.73,50.73,15400.0,39.2481,39.2636,39.2404,39.2404,15400.0
2013-08-06 12:55:00,50.74,50.8,50.73,50.8,22100.0,39.2481,39.2945,39.2404,39.2945,22100.0
2013-08-06 13:00:00,50.8,50.81,50.8,50.8,2600.0,39.2945,39.3023,39.2945,39.2945,2600.0
2013-08-06 13:05:00,50.81,50.81,50.8,50.8,5300.0,39.3023,39.3023,39.2945,39.2945,5300.0
2013-08-06 13:10:00,50.8,50.81,50.79,50.79,26000.0,39.2945,39.3023,39.2868,39.2868,26000.0
2013-08-06 13:15:00,50.78,50.78,50.75,50.75,18600.0,39.2791,39.2791,39.2558,39.2558,18600.0
2013-08-06 13:20:00,50.74,50.76,50.74,50.76,5600.0,39.2481,39.2636,39.2481,39.2636,5600.0
2013-08-06 13:25:00,50.76,50.77,50.75,50.76,3700.0,39.2636,39.2713,39.2558,39.2636,3700.0
2013-08-06 13:30:00,50.77,50.77,50.74,50.74,11200.0,39.2713,39.2713,39.2481,39.2481,11200.0
2013-08-06 13:35:00,50.73,50.76,50.72,50.75,14500.0,39.2404,39.2636,39.2326,39.2558,14500.0
2013-08-06 13:40:00,50.75,50.79,50.75,50.79,9700.0,39.2558,39.2868,39.2558,39.2868,9700.0
2013-08-06 13:45:00,50.79,50.81,50.79,50.8,7000.0,39.2868,39.3023,39.2868,39.2945,7000.0
2013-08-06 13:50:00,50.8,50.8,50.74,50.74,14400.0,39.2945,39.2945,39.2481,39.2481,14400.0
2013-08-06 13:55:00,50.74,50.74,50.73,50.73,4600.0,39.2481,39.2481,39.2404,39.2404,4600.0
2013-08-06 14:00:00,50.74,50.74,50.67,50.67,20000.0,39.2481,39.2481,39.194,39.194,20000.0
2013-08-06 14:05:00,50.68,50.68,50.65,50.66,27700.0,39.2017,39.2017,39.1785,39.1862,27700.0
2013-08-06 14:10:00,50.66,50.68,50.66,50.68,8200.0,39.1862,39.2017,39.1862,39.2017,8200.0
2013-08-06 14:15:00,50.68,50.68,50.65,50.67,20200.0,39.2017,39.2017,39.1785,39.194,20200.0
2013-08-06 14:20:00,50.66,50.68,50.62,50.67,43900.0,39.1862,39.2017,39.1553,39.194,43900.0
2013-08-06 14:25:00,50.67,50.68,50.64,50.64,12900.0,39.194,39.2017,39.1708,39.1708,12900.0
2013-08-06 14:30:00,50.64,50.7,50.63,50.68,40700.0,39.1708,39.2172,39.163,39.2017,40700.0
2013-08-06 14:35:00,50.68,50.68,50.65,50.65,10700.0,39.2017,39.2017,39.1785,39.1785,10700.0
2013-08-06 14:40:00,50.65,50.66,50.61,50.65,20100.0,39.1785,39.1862,39.1476,39.1785,20100.0
2013-08-06 14:45:00,50.65,50.65,50.61,50.61,17100.0,39.1785,39.1785,39.1476,39.1476,17100.0
2013-08-06 14:50:00,50.61,50.65,50.61,50.64,14700.0,39.1476,39.1785,39.1476,39.1708,14700.0
2013-08-06 14:55:00,50.64,50.65,50.61,50.62,13900.0,39.1708,39.1785,39.1476,39.1553,13900.0
2013-08-06 15:00:00,50.62,50.68,50.62,50.68,17100.0,39.1553,39.2017,39.1553,39.2017,17100.0
2013-08-06 15:05:00,50.68,50.7,50.62,50.62,29600.0,39.2017,39.2172,39.1553,39.1553,29600.0
2013-08-06 15:10:00,50.63,50.67,50.62,50.66,30600.0,39.163,39.194,39.1553,39.1862,30600.0
2013-08-06 15:15:00,50.66,50.69,50.65,50.65,60900.0,39.1862,39.2094,39.1785,39.1785,60900.0
2013-08-06 15:20:00,50.65,50.7,50.65,50.69,18300.0,39.1785,39.2172,39.1785,39.2094,18300.0
2013-08-06 15:25:00,50.69,50.72,50.67,50.67,23100.0,39.2094,39.2326,39.194,39.194,23100.0
2013-08-06 15:30:00,50.67,50.68,50.65,50.66,21500.0,39.194,39.2017,39.1785,39.1862,21500.0
2013-08-06 15:35:00,50.65,50.67,50.64,50.67,31800.0,39.1785,39.194,39.1708,39.194,31800.0
2013-08-06 15:40:00,50.67,50.73,50.67,50.73,37400.0,39.194,39.2404,39.194,39.2404,37400.0
2013-08-06 15:45:00,50.73,50.74,50.69,50.71,61600.0,39.2404,39.2481,39.2094,39.2249,61600.0
2013-08-06 15:50:00,50.71,50.71,50.66,50.68,51200.0,39.2249,39.2249,39.1862,39.2017,51200.0
2013-08-06 15:55:00,50.67,50.69,50.66,50.68,73800.0,39.194,39.2094,39.1862,39.2017,73800.0
2013-08-07 09:30:00,50.5,50.52,50.27,50.39,49100.0,39.0625,39.0779,38.8846,38.9774,49100.0
2013-08-07 09:35:00,50.4,50.51,50.25,50.27,98700.0,38.9851,39.0702,38.8691,38.8846,98700.0
2013-08-07 09:40:00,50.29,50.29,50.14,50.2,136000.0,38.9,38.9,38.784,38.8304,136000.0
2013-08-07 09:45:00,50.21,50.33,50.17,50.32,47700.0,38.8382,38.931,38.8072,38.9232,47700.0
2013-08-07 09:50:00,50.32,50.43,50.28,50.37,61000.0,38.9232,39.0083,38.8923,38.9619,61000.0
2013-08-07 09:55:00,50.37,50.4,50.21,50.28,170800.0,38.9619,38.9851,38.8382,38.8923,170800.0
2013-08-07 10:00:00,50.28,50.36,50.22,50.34,245300.0,38.8923,38.9542,38.8459,38.9387,245300.0
2013-08-07 10:05:00,50.34,50.43,50.33,50.36,48200.0,38.9387,39.0083,38.931,38.9542,48200.0
2013-08-07 10:10:00,50.37,50.37,50.22,50.29,62200.0,38.9619,38.9619,38.8459,38.9,62200.0
2013-08-07 10:15:00,50.28,50.34,50.24,50.33,31300.0,38.8923,38.9387,38.8614,38.931,31300.0
2013-08-07 10:20:00,50.34,50.41,50.33,50.38,27400.0,38.9387,38.9929,38.931,38.9696,27400.0
2013-08-07 10:25:00,50.38,50.41,50.33,50.34,29500.0,38.9696,38.9929,38.931,38.9387,29500.0
2013-08-07 10:30:00,50.34,50.39,50.3,50.35,39100.0,38.9387,38.9774,38.9078,38.9464,39100.0
2013-08-07 10:35:00,50.35,50.4,50.35,50.38,45700.0,38.9464,38.9851,38.9464,38.9696,45700.0
2013-08-07 10:40:00,50.39,50.56,50.37,50.5,103000.0,38.9774,39.1089,38.9619,39.0625,103000.0
2013-08-07 10:45:00,50.5,50.52,50.48,50.5,60600.0,39.0625,39.0779,39.047,39.0625,60600.0
2013-08-07 10:50:00,50.51,50.51,50.4,50.42,99300.0,39.0702,39.0702,38.9851,39.0006,99300.0
2013-08-07 10:55:00,50.42,50.43,50.41,50.43,58200.0,39.0006,39.0083,38.9929,39.0083,58200.0
2013-08-07 11:00:00,50.43,50.47,50.4,50.46,166900.0,39.0083,39.0393,38.9851,39.0315,166900.0
2013-08-07 11:05:00,50.46,50.5,50.43,50.45,188600.0,39.0315,39.0625,39.0083,39.0238,188600.0
2013-08-07 11:10:00,50.45,50.55,50.45,50.55,379500.0,39.0238,39.1011,39.0238,39.1011,379500.0
2013-08-07 11:15:00,50.54,50.61,50.38,50.44,121900.0,39.0934,39.1476,38.9696,39.0161,121900.0
2013-08-07 11:20:00,50.43,50.46,50.39,50.45,40100.0,39.0083,39.0315,38.9774,39.0238,40100.0
2013-08-07 11:25:00,50.46,50.49,50.45,50.46,43300.0,39.0315,39.0547,39.0238,39.0315,43300.0
2013-08-07 11:30:00,50.46,50.48,50.45,50.46,26300.0,39.0315,39.047,39.0238,39.0315,26300.0
2013-08-07 11:35:00,50.47,50.48,50.39,50.39,21700.0,39.0393,39.047,38.9774,38.9774,21700.0
2013-08-07 11:40:00,50.38,50.4,50.36,50.4,17600.0,38.9696,38.9851,38.9542,38.9851,17600.0
2013-08-07 11:45:00,50.4,50.4,50.35,50.37,24700.0,38.9851,38.9851,38.9464,38.9619,24700.0
2013-08-07 11:50:00,50.37,50.43,50.37,50.43,9000.0,38.9619,39.0083,38.9619,39.0083,9000.0
2013-08-07 11:55:00,50.42,50.44,50.37,50.43,30200.0,39.0006,39.0161,38.9619,39.0083,30200.0
2013-08-07 12:00:00,50.44,50.45,50.43,50.44,11900.0,39.0161,39.0238,39.0083,39.0161,11900.0
2013-08-07 12:05:00,50.44,50.44,50.41,50.43,16300.0,39.0161,39.0161,38.9929,39.0083,16300.0
2013-08-07 12:10:00,50.43,50.45,50.42,50.44,15900.0,39.0083,39.0238,39.0006,39.0161,15900.0
2013-08-07 12:15:00,50.44,50.45,50.43,50.45,26400.0,39.0161,39.0238,39.0083,39.0238,26400.0
2013-08-07 12:20:00,50.45,50.45,50.4,50.4,20200.0,39.0238,39.0238,38.9851,38.9851,20200.0
2013-08-07 12:25:00,50.4,50.41,50.37,50.37,18700.0,38.9851,38.9929,38.9619,38.9619,18700.0
2013-08-07 12:30:00,50.37,50.39,50.34,50.39,29800.0,38.9619,38.9774,38.9387,38.9774,29800.0
2013-08-07 12:35:00,50.39,50.44,50.39,50.43,24700.0,38.9774,39.0161,38.9774,39.0083,24700.0
2013-08-07 12:40:00,50.42,50.45,50.42,50.45,24600.0,39.0006,39.0238,39.0006,39.0238,24600.0
2013-08-07 12:45:00,50.45,50.45,50.43,50.44,18600.0,39.0238,39.0238,39.0083,39.0161,18600.0
2013-08-07 12:50:00,50.43,50.44,50.38,50.39,30600.0,39.0083,39.0161,38.9696,38.9774,30600.0
2013-08-07 12:55:00,50.39,50.4,50.37,50.38,19600.0,38.9774,38.9851,38.9619,38.9696,19600.0
2013-08-07 13:00:00,50.39,50.4,50.38,50.38,12900.0,38.9774,38.9851,38.9696,38.9696,12900.0
2013-08-07 13:05:00,50.38,50.38,50.31,50.32,37300.0,38.9696,38.9696,38.9155,38.9232,37300.0
2013-08-07 13:10:00,50.32,50.36,50.31,50.36,25700.0,38.9232,38.9542,38.9155,38.9542,25700.0
2013-08-07 13:15:00,50.36,50.37,50.35,50.37,24800.0,38.9542,38.9619,38.9464,38.9619,24800.0
2013-08-07 13:20:00,50.37,50.37,50.33,50.34,23200.0,38.9619,38.9619,38.931,38.9387,23200.0
2013-08-07 13:25:00,50.33,50.36,50.33,50.35,55600.0,38.931,38.9542,38.931,38.9464,55600.0
2013-08-07 13:30:00,50.35,50.36,50.31,50.31,26700.0,38.9464,38.9542,38.9155,38.9155,26700.0
2013-08-07 13:35:00,50.3,50.32,50.3,50.31,22000.0,38.9078,38.9232,38.9078,38.9155,22000.0
2013-08-07 13:40:00,50.32,50.32,50.29,50.29,23200.0,38.9232,38.9232,38.9,38.9,23200.0
2013-08-07 13:45:00,50.29,50.29,50.25,50.27,30500.0,38.9,38.9,38.8691,38.8846,30500.0
2013-08-07 13:50:00,50.28,50.29,50.27,50.27,15700.0,38.8923,38.9,38.8846,38.8846,15700.0
2013-08-07 13:55:00,50.27,50.35,50.27,50.34,25800.0,38.8846,38.9464,38.8846,38.9387,25800.0
2013-08-07 14:00:00,50.34,50.35,50.33,50.34,23800.0,38.9387,38.9464,38.931,38.9387,23800.0
2013-08-07 14:05:00,50.33,50.34,50.25,50.26,22100.0,38.931,38.9387,38.8691,38.8768,22100.0
2013-08-07 14:10:00,50.26,50.28,50.26,50.26,27600.0,38.8768,38.8923,38.8768,38.8768,27600.0
2013-08-07 14:15:00,50.27,50.27,50.23,50.23,51100.0,38.8846,38.8846,38.8536,38.8536,51100.0
2013-08-07 14:20:00,50.23,50.24,50.18,50.19,22700.0,38.8536,38.8614,38.8149,38.8227,22700.0
2013-08-07 14:25:00,50.19,50.21,50.18,50.2,22800.0,38.8227,38.8382,38.8149,38.8304,22800.0
2013-08-07 14:30:00,50.21,50.25,50.21,50.25,42000.0,38.8382,38.8691,38.8382,38.8691,42000.0
2013-08-07 14:35:00,50.25,50.25,50.22,50.22,50600.0,38.8691,38.8691,38.8459,38.8459,50600.0
2013-08-07 14:40:00,50.22,50.23,50.2,50.2,32400.0,38.8459,38.8536,38.8304,38.8304,32400.0
2013-08-07 14:45:00,50.2,50.26,50.19,50.25,98800.0,38.8304,38.8768,38.8227,38.8691,98800.0
2013-08-07 14:50:00,50.25,50.33,50.25,50.33,92900.0,38.8691,38.931,38.8691,38.931,92900.0
2013-08-07 14:55:00,50.34,50.4,50.33,50.37,102700.0,38.9387,38.9851,38.931,38.9619,102700.0
2013-08-07 15:00:00,50.36,50.4,50.32,50.34,86200.0,38.9542,38.9851,38.9232,38.9387,86200.0
2013-08-07 15:05:00,50.34,50.34,50.32,50.33,20400.0,38.9387,38.9387,38.9232,38.931,20400.0
2013-08-07 15:10:00,50.34,50.38,50.33,50.37,42900.0,38.9387,38.9696,38.931,38.9619,42900.0
2013-08-07 15:15:00,50.38,50.4,50.36,50.37,153400.0,38.9696,38.9851,38.9542,38.9619,153400.0
2013-08-07 15:20:00,50.37,50.38,50.33,50.33,28300.0,38.9619,38.9696,38.931,38.931,28300.0
2013-08-07 15:25:00,50.34,50.34,50.3,50.3,45200.0,38.9387,38.9387,38.9078,38.9078,45200.0
2013-08-07 15:30:00,50.31,50.31,50.27,50.27,89400.0,38.9155,38.9155,38.8846,38.8846,89400.0
2013-08-07 15:35:00,50.27,50.3,50.27,50.29,48800.0,38.8846,38.9078,38.8846,38.9,48800.0
2013-08-07 15:40:00,50.29,50.29,50.26,50.26,81600.0,38.9,38.9,38.8768,38.8768,81600.0
2013-08-07 15:45:00,50.27,50.29,50.25,50.25,73400.0,38.8846,38.9,38.8691,38.8691,73400.0
2013-08-07 15:50:00,50.25,50.26,50.18,50.18,167700.0,38.8691,38.8768,38.8149,38.8149,167700.0
2013-08-07 15:55:00,50.19,50.19,50.15,50.16,200000.0,38.8227,38.8227,38.7917,38.7995,200000.0
2013-08-08 09:30:00,50.41,50.41,50.26,50.26,63600.0,38.9929,38.9929,38.8768,38.8768,63600.0
2013-08-08 09:35:00,50.28,50.49,50.26,50.43,48400.0,38.8923,39.0547,38.8768,39.0083,48400.0
2013-08-08 09:40:00,50.43,50.54,50.35,50.36,53000.0,39.0083,39.0934,38.9464,38.9542,53000.0
2013-08-08 09:45:00,50.36,50.56,50.36,50.56,50700.0,38.9542,39.1089,38.9542,39.1089,50700.0
2013-08-08 09:50:00,50.56,50.64,50.54,50.62,137900.0,39.1089,39.1708,39.0934,39.1553,137900.0
2013-08-08 09:55:00,50.62,50.74,50.57,50.69,128600.0,39.1553,39.2481,39.1166,39.2094,128600.0
2013-08-08 10:00:00,50.68,50.73,50.64,50.69,27800.0,39.2017,39.2404,39.1708,39.2094,27800.0
2013-08-08 10:05:00,50.69,50.7,50.62,50.67,46100.0,39.2094,39.2172,39.1553,39.194,46100.0
2013-08-08 10:10:00,50.67,50.75,50.65,50.73,142300.0,39.194,39.2558,39.1785,39.2404,142300.0
2013-08-08 10:15:00,50.72,50.82,50.68,50.81,73900.0,39.2326,39.31,39.2017,39.3023,73900.0
2013-08-08 10:20:00,50.81,50.9,50.8,50.87,93100.0,39.3023,39.3719,39.2945,39.3487,93100.0
2013-08-08 10:25:00,50.87,50.94,50.87,50.92,92700.0,39.3487,39.4028,39.3487,39.3873,92700.0
2013-08-08 10:30:00,50.92,50.93,50.62,50.67,164300.0,39.3873,39.3951,39.1553,39.194,164300.0
2013-08-08 10:35:00,50.68,50.71,50.57,50.71,40700.0,39.2017,39.2249,39.1166,39.2249,40700.0
2013-08-08 10:40:00,50.71,50.71,50.52,50.52,38900.0,39.2249,39.2249,39.0779,39.0779,38900.0
2013-08-08 10:45:00,50.52,50.6,50.48,50.59,29900.0,39.0779,39.1398,39.047,39.1321,29900.0
2013-08-08 10:50:00,50.59,50.62,50.56,50.6,19000.0,39.1321,39.1553,39.1089,39.1398,19000.0
2013-08-08 10:55:00,50.59,50.59,50.5,50.56,45000.0,39.1321,39.1321,39.0625,39.1089,45000.0
2013-08-08 11:00:00,50.55,50.56,50.46,50.52,22700.0,39.1011,39.1089,39.0315,39.0779,22700.0
2013-08-08 11:05:00,50.52,50.59,50.49,50.59,20700.0,39.0779,39.1321,39.0547,39.1321,20700.0
2013-08-08 11:10:00,50.59,50.59,50.48,50.49,19400.0,39.1321,39.1321,39.047,39.0547,19400.0
2013-08-08 11:15:00,50.49,50.49,50.43,50.44,16500.0,39.0547,39.0547,39.0083,39.0161,16500.0
2013-08-08 11:20:00,50.44,50.51,50.44,50.49,25300.0,39.0161,39.0702,39.0161,39.0547,25300.0
2013-08-08 11:25:00,50.49,50.49,50.42,50.45,14500.0,39.0547,39.0547,39.0006,39.0238,14500.0
2013-08-08 11:30:00,50.45,50.48,50.43,50.48,17700.0,39.0238,39.047,39.0083,39.047,17700.0
2013-08-08 11:35:00,50.48,50.51,50.46,50.5,45800.0,39.047,39.0702,39.0315,39.0625,45800.0
2013-08-08 11:40:00,50.5,50.5,50.43,50.43,14200.0,39.0625,39.0625,39.0083,39.0083,14200.0
2013-08-08 11:45:00,50.43,50.5,50.41,50.5,26300.0,39.0083,39.0625,38.9929,39.0625,26300.0
2013-08-08 11:50:00,50.5,50.59,50.49,50.53,55800.0,39.0625,39.1321,39.0547,39.0857,55800.0
2013-08-08 11:55:00,50.53,50.55,50.52,50.53,20700.0,39.0857,39.1011,39.0779,39.0857,20700.0
2013-08-08 12:00:00,50.52,50.56,50.52,50.55,28100.0,39.0779,39.1089,39.0779,39.1011,28100.0
2013-08-08 12:05:00,50.55,50.62,50.55,50.58,37200.0,39.1011,39.1553,39.1011,39.1244,37200.0
2013-08-08 12:10:00,50.59,50.63,50.58,50.63,21500.0,39.1321,39.163,39.1244,39.163,21500.0
2013-08-08 12:15:00,50.64,50.76,50.64,50.71,62200.0,39.1708,39.2636,39.1708,39.2249,62200.0
2013-08-08 12:20:00,50.72,50.74,50.65,50.67,35000.0,39.2326,39.2481,39.1785,39.194,35000.0
2013-08-08 12:25:00,50.67,50.73,50.66,50.69,23700.0,39.194,39.2404,39.1862,39.2094,23700.0
2013-08-08 12:30:00,50.7,50.83,50.7,50.82,32200.0,39.2172,39.3177,39.2172,39.31,32200.0
2013-08-08 12:35:00,50.81,50.82,50.79,50.8,8500.0,39.3023,39.31,39.2868,39.2945,8500.0
2013-08-08 12:40:00,50.8,50.84,50.8,50.8,24400.0,39.2945,39.3255,39.2945,39.2945,24400.0
2013-08-08 12:45:00,50.8,50.8,50.76,50.79,17100.0,39.2945,39.2945,39.2636,39.2868,17100.0
2013-08-08 12:50:00,50.79,50.82,50.78,50.82,24000.0,39.2868,39.31,39.2791,39.31,24000.0
2013-08-08 12:55:00,50.82,50.82,50.78,50.8,11400.0,39.31,39.31,39.2791,39.2945,11400.0
2013-08-08 13:00:00,50.8,50.85,50.79,50.85,18800.0,39.2945,39.3332,39.2868,39.3332,18800.0
2013-08-08 13:05:00,50.85,50.88,50.82,50.82,19700.0,39.3332,39.3564,39.31,39.31,19700.0
2013-08-08 13:10:00,50.83,50.87,50.83,50.87,12500.0,39.3177,39.3487,39.3177,39.3487,12500.0
2013-08-08 13:15:00,50.86,50.87,50.84,50.84,14300.0,39.3409,39.3487,39.3255,39.3255,14300.0
2013-08-08 13:20:00,50.85,50.9,50.85,50.89,15700.0,39.3332,39.3719,39.3332,39.3641,15700.0
2013-08-08 13:25:00,50.89,50.93,50.89,50.92,8600.0,39.3641,39.3951,39.3641,39.3873,8600.0
2013-08-08 13:30:00,50.93,50.94,50.9,50.91,24600.0,39.3951,39.4028,39.3719,39.3796,24600.0
2013-08-08 13:35:00,50.9,50.9,50.88,50.88,51900.0,39.3719,39.3719,39.3564,39.3564,51900.0
2013-08-08 13:40:00,50.89,50.89,50.84,50.89,36100.0,39.3641,39.3641,39.3255,39.3641,36100.0
2013-08-08 13:45:00,50.89,50.9,50.83,50.84,15100.0,39.3641,39.3719,39.3177,39.3255,15100.0
2013-08-08 13:50:00,50.83,50.87,50.81,50.87,13900.0,39.3177,39.3487,39.3023,39.3487,13900.0
2013-08-08 13:55:00,50.87,50.87,50.8,50.8,29400.0,39.3487,39.3487,39.2945,39.2945,29400.0
2013-08-08 14:00:00,50.8,50.81,50.76,50.77,37500.0,39.2945,39.3023,39.2636,39.2713,37500.0
2013-08-08 14:05:00,50.77,50.78,50.72,50.72,31200.0,39.2713,39.2791,39.2326,39.2326,31200.0
2013-08-08 14:10:00,50.72,50.72,50.67,50.67,13400.0,39.2326,39.2326,39.194,39.194,13400.0
2013-08-08 14:15:00,50.68,50.68,50.63,50.64,37100.0,39.2017,39.2017,39.163,39.1708,37100.0
2013-08-08 14:20:00,50.64,50.65,50.6,50.6,27000.0,39.1708,39.1785,39.1398,39.1398,27000.0
2013-08-08 14:25:00,50.61,50.61,50.59,50.61,50700.0,39.1476,39.1476,39.1321,39.1476,50700.0
2013-08-08 14:30:00,50.61,50.61,50.53,50.54,47700.0,39.1476,39.1476,39.0857,39.0934,47700.0
2013-08-08 14:35:00,50.55,50.56,50.52,50.52,18600.0,39.1011,39.1089,39.0779,39.0779,18600.0
2013-08-08 14:40:00,50.52,50.54,50.48,50.5,50700.0,39.0779,39.0934,39.047,39.0625,50700.0
2013-08-08 14:45:00,50.5,50.51,50.44,50.45,25000.0,39.0625,39.0702,39.0161,39.0238,25000.0
2013-08-08 14:50:00,50.46,50.46,50.41,50.43,33700.0,39.0315,39.0315,38.9929,39.0083,33700.0
2013-08-08 14:55:00,50.43,50.46,50.4,50.46,61100.0,39.0083,39.0315,38.9851,39.0315,61100.0
2013-08-08 15:00:00,50.47,50.51,50.46,50.46,28600.0,39.0393,39.0702,39.0315,39.0315,28600.0
2013-08-08 15:05:00,50.47,50.49,50.44,50.49,30200.0,39.0393,39.0547,39.0161,39.0547,30200.0
2013-08-08 15:10:00,50.48,50.48,50.4,50.41,39500.0,39.047,39.047,38.9851,38.9929,39500.0
2013-08-08 15:15:00,50.42,50.43,50.41,50.41,29600.0,39.0006,39.0083,38.9929,38.9929,29600.0
2013-08-08 15:20:00,50.41,50.43,50.4,50.4,31200.0,38.9929,39.0083,38.9851,38.9851,31200.0
2013-08-08 15:25:00,50.4,50.42,50.37,50.42,38200.0,38.9851,39.0006,38.9619,39.0006,38200.0
2013-08-08 15:30:00,50.42,50.43,50.39,50.41,33500.0,39.0006,39.0083,38.9774,38.9929,33500.0
2013-08-08 15:35:00,50.4,50.42,50.4,50.41,43200.0,38.9851,39.0006,38.9851,38.9929,43200.0
2013-08-08 15:40:00,50.42,50.47,50.41,50.46,45300.0,39.0006,39.0393,38.9929,39.0315,45300.0
2013-08-08 15:45:00,50.45,50.46,50.42,50.46,66200.0,39.0238,39.0315,39.0006,39.0315,66200.0
2013-08-08 15:50:00,50.45,50.45,50.38,50.39,62900.0,39.0238,39.0238,38.9696,38.9774,62900.0
2013-08-08 15:55:00,50.39,50.4,50.38,50.38,128700.0,38.9774,38.9851,38.9696,38.9696,128700.0
2013-08-09 09:30:00,50.38,50.47,50.34,50.44,58100.0,38.9696,39.0393,38.9387,39.0161,58100.0
2013-08-09 09:35:00,50.45,50.67,50.45,50.66,43500.0,39.0238,39.194,39.0238,39.1862,43500.0
2013-08-09 09:40:00,50.66,50.79,50.63,50.78,41900.0,39.1862,39.2868,39.163,39.2791,41900.0
2013-08-09 09:45:00,50.78,50.84,50.75,50.83,76200.0,39.2791,39.3255,39.2558,39.3177,76200.0
2013-08-09 09:50:00,50.85,50.91,50.8,50.89,110000.0,39.3332,39.3796,39.2945,39.3641,110000.0
2013-08-09 09:55:00,50.89,50.92,50.87,50.89,51000.0,39.3641,39.3873,39.3487,39.3641,51000.0
2013-08-09 10:00:00,50.87,50.91,50.74,50.74,48000.0,39.3487,39.3796,39.2481,39.2481,48000.0
2013-08-09 10:05:00,50.75,50.76,50.7,50.76,25700.0,39.2558,39.2636,39.2172,39.2636,25700.0
2013-08-09 10:10:00,50.76,50.77,50.71,50.71,17000.0,39.2636,39.2713,39.2249,39.2249,17000.0
2013-08-09 10:15:00,50.71,50.72,50.69,50.7,14000.0,39.2249,39.2326,39.2094,39.2172,14000.0
2013-08-09 10:20:00,50.71,50.75,50.65,50.75,23600.0,39.2249,39.2558,39.1785,39.2558,23600.0
2013-08-09 10:25:00,50.74,50.76,50.68,50.72,19400.0,39.2481,39.2636,39.2017,39.2326,19400.0
2013-08-09 10:30:00,50.72,50.79,50.72,50.77,14000.0,39.2326,39.2868,39.2326,39.2713,14000.0
2013-08-09 10:35:00,50.77,50.78,50.73,50.78,12600.0,39.2713,39.2791,39.2404,39.2791,12600.0
2013-08-09 10:40:00,50.79,50.82,50.79,50.82,12500.0,39.2868,39.31,39.2868,39.31,12500.0
2013-08-09 10:45:00,50.81,50.82,50.76,50.76,12300.0,39.3023,39.31,39.2636,39.2636,12300.0
2013-08-09 10:50:00,50.76,50.78,50.69,50.71,16200.0,39.2636,39.2791,39.2094,39.2249,16200.0
2013-08-09 10:55:00,50.71,50.73,50.68,50.69,9100.0,39.2249,39.2404,39.2017,39.2094,9100.0
2013-08-09 11:00:00,50.68,50.68,50.59,50.6,15400.0,39.2017,39.2017,39.1321,39.1398,15400.0
2013-08-09 11:05:00,50.6,50.62,50.57,50.62,13300.0,39.1398,39.1553,39.1166,39.1553,13300.0
2013-08-09 11:10:00,50.62,50.66,50.62,50.63,10500.0,39.1553,39.1862,39.1553,39.163,10500.0
2013-08-09 11:15:00,50.63,50.64,50.59,50.61,9900.0,39.163,39.1708,39.1321,39.1476,9900.0
2013-08-09 11:20:00,50.61,50.61,50.53,50.58,46300.0,39.1476,39.1476,39.0857,39.1244,46300.0
2013-08-09 11:25:00,50.57,50.65,50.54,50.62,153700.0,39.1166,39.1785,39.0934,39.1553,153700.0
2013-08-09 11:30:00,50.62,50.71,50.57,50.59,106900.0,39.1553,39.2249,39.1166,39.1321,106900.0
2013-08-09 11:35:00,50.59,50.66,50.59,50.63,17700.0,39.1321,39.1862,39.1321,39.163,17700.0
2013-08-09 11:40:00,50.63,50.65,50.61,50.62,10600.0,39.163,39.1785,39.1476,39.1553,10600.0
2013-08-09 11:45:00,50.62,50.7,50.62,50.7,12100.0,39.1553,39.2172,39.1553,39.2172,12100.0
2013-08-09 11:50:00,50.71,50.73,50.69,50.72,13500.0,39.2249,39.2404,39.2094,39.2326,13500.0
2013-08-09 11:55:00,50.72,50.74,50.7,50.71,12000.0,39.2326,39.2481,39.2172,39.2249,12000.0
2013-08-09 12:00:00,50.7,50.71,50.69,50.7,19600.0,39.2172,39.2249,39.2094,39.2172,19600.0
2013-08-09 12:05:00,50.69,50.7,50.67,50.69,11600.0,39.2094,39.2172,39.194,39.2094,11600.0
2013-08-09 12:10:00,50.7,50.8,50.7,50.8,8700.0,39.2172,39.2945,39.2172,39.2945,8700.0
2013-08-09 12:15:00,50.8,50.83,50.79,50.81,16600.0,39.2945,39.3177,39.2868,39.3023,16600.0
2013-08-09 12:20:00,50.82,50.85,50.8,50.8,17500.0,39.31,39.3332,39.2945,39.2945,17500.0
2013-08-09 12:25:00,50.8,50.84,50.8,50.84,9700.0,39.2945,39.3255,39.2945,39.3255,9700.0
2013-08-09 12:30:00,50.84,50.88,50.84,50.88,16300.0,39.3255,39.3564,39.3255,39.3564,16300.0
2013-08-09 12:35:00,50.88,50.89,50.86,50.88,14100.0,39.3564,39.3641,39.3409,39.3564,14100.0
2013-08-09 12:40:00,50.87,50.89,50.86,50.86,6500.0,39.3487,39.3641,39.3409,39.3409,6500.0
2013-08-09 12:45:00,50.85,50.88,50.85,50.88,3500.0,39.3332,39.3564,39.3332,39.3564,3500.0
2013-08-09 12:50:00,50.88,50.88,50.83,50.83,9900.0,39.3564,39.3564,39.3177,39.3177,9900.0
2013-08-09 12:55:00,50.83,50.83,50.79,50.79,5000.0,39.3177,39.3177,39.2868,39.2868,5000.0
2013-08-09 13:00:00,50.79,50.79,50.76,50.79,11100.0,39.2868,39.2868,39.2636,39.2868,11100.0
2013-08-09 13:05:00,50.79,50.79,50.79,50.79,1000.0,39.2868,39.2868,39.2868,39.2868,1000.0
2013-08-09 13:10:00,50.79,50.82,50.78,50.78,12300.0,39.2868,39.31,39.2791,39.2791,12300.0
2013-08-09 13:15:00,50.78,50.82,50.78,50.81,37300.0,39.2791,39.31,39.2791,39.3023,37300.0
2013-08-09 13:20:00,50.81,50.83,50.81,50.82,9300.0,39.3023,39.3177,39.3023,39.31,9300.0
2013-08-09 13:25:00,50.82,50.87,50.82,50.84,33400.0,39.31,39.3487,39.31,39.3255,33400.0
2013-08-09 13:30:00,50.85,50.87,50.85,50.85,5000.0,39.3332,39.3487,39.3332,39.3332,5000.0
2013-08-09 13:35:00,50.86,50.88,50.86,50.88,5100.0,39.3409,39.3564,39.3409,39.3564,5100.0
2013-08-09 13:40:00,50.87,50.88,50.86,50.88,12400.0,39.3487,39.3564,39.3409,39.3564,12400.0
2013-08-09 13:45:00,50.87,50.88,50.82,50.83,10900.0,39.3487,39.3564,39.31,39.3177,10900.0
2013-08-09 13:50:00,50.83,50.85,50.83,50.85,5700.0,39.3177,39.3332,39.3177,39.3332,5700.0
2013-08-09 13:55:00,50.85,50.87,50.84,50.85,9000.0,39.3332,39.3487,39.3255,39.3332,9000.0
2013-08-09 14:00:00,50.84,50.85,50.83,50.83,18600.0,39.3255,39.3332,39.3177,39.3177,18600.0
2013-08-09 14:05:00,50.83,50.83,50.78,50.79,21000.0,39.3177,39.3177,39.2791,39.2868,21000.0
2013-08-09 14:10:00,50.78,50.84,50.78,50.83,11200.0,39.2791,39.3255,39.2791,39.3177,11200.0
2013-08-09 14:15:00,50.82,50.85,50.78,50.83,12000.0,39.31,39.3332,39.2791,39.3177,12000.0
2013-08-09 14:20:00,50.82,50.84,50.81,50.83,9500.0,39.31,39.3255,39.3023,39.3177,9500.0
2013-08-09 14:25:00,50.83,50.86,50.82,50.84,16200.0,39.3177,39.3409,39.31,39.3255,16200.0
2013-08-09 14:30:00,50.84,50.85,50.82,50.83,13500.0,39.3255,39.3332,39.31,39.3177,13500.0
2013-08-09 14:35:00,50.83,50.85,50.78,50.78,19900.0,39.3177,39.3332,39.2791,39.2791,19900.0
2013-08-09 14:40:00,50.77,50.8,50.76,50.77,33800.0,39.2713,39.2945,39.2636,39.2713,33800.0
2013-08-09 14:45:00,50.76,50.81,50.75,50.8,37700.0,39.2636,39.3023,39.2558,39.2945,37700.0
2013-08-09 14:50:00,50.81,50.81,50.75,50.78,48600.0,39.3023,39.3023,39.2558,39.2791,48600.0
2013-08-09 14:55:00,50.77,50.78,50.73,50.76,19100.0,39.2713,39.2791,39.2404,39.2636,19100.0
2013-08-09 15:00:00,50.76,50.8,50.76,50.76,29000.0,39.2636,39.2945,39.2636,39.2636,29000.0
2013-08-09 15:05:00,50.77,50.77,50.73,50.75,16500.0,39.2713,39.2713,39.2404,39.2558,16500.0
2013-08-09 15:10:00,50.75,50.76,50.73,50.75,17400.0,39.2558,39.2636,39.2404,39.2558,17400.0
2013-08-09 15:15:00,50.75,50.78,50.75,50.76,9200.0,39.2558,39.2791,39.2558,39.2636,9200.0
2013-08-09 15:20:00,50.77,50.8,50.76,50.76,21700.0,39.2713,39.2945,39.2636,39.2636,21700.0
2013-08-09 15:25:00,50.76,50.77,50.71,50.71,19100.0,39.2636,39.2713,39.2249,39.2249,19100.0
2013-08-09 15:30:00,50.72,50.72,50.68,50.7,18000.0,39.2326,39.2326,39.2017,39.2172,18000.0
2013-08-09 15:35:00,50.7,50.71,50.67,50.69,23200.0,39.2172,39.2249,39.194,39.2094,23200.0
2013-08-09 15:40:00,50.7,50.7,50.64,50.64,65600.0,39.2172,39.2172,39.1708,39.1708,65600.0
2013-08-09 15:45:00,50.64,50.66,50.6,50.66,49900.0,39.1708,39.1862,39.1398,39.1862,49900.0
2013-08-09 15:50:00,50.66,50.66,50.62,50.62,40500.0,39.1862,39.1862,39.1553,39.1553,40500.0
2013-08-09 15:55:00,50.63,50.68,50.62,50.63,92800.0,39.163,39.2017,39.1553,39.163,92800.0
2013-08-12 09:30:00,50.38,50.42,50.17,50.25,29700.0,38.9696,39.0006,38.8072,38.8691,29700.0
2013-08-12 09:35:00,50.23,50.41,50.22,50.41,63700.0,38.8536,38.9929,38.8459,38.9929,63700.0
2013-08-12 09:40:00,50.45,50.51,50.44,50.49,17300.0,39.0238,39.0702,39.0161,39.0547,17300.0
2013-08-12 09:45:00,50.45,50.57,50.45,50.55,90000.0,39.0238,39.1166,39.0238,39.1011,90000.0
2013-08-12 09:50:00,50.56,50.61,50.51,50.56,115400.0,39.1089,39.1476,39.0702,39.1089,115400.0
2013-08-12 09:55:00,50.58,50.7,50.57,50.66,74800.0,39.1244,39.2172,39.1166,39.1862,74800.0
2013-08-12 10:00:00,50.66,50.73,50.44,50.44,76300.0,39.1862,39.2404,39.0161,39.0161,76300.0
2013-08-12 10:05:00,50.44,50.59,50.44,50.56,30700.0,39.0161,39.1321,39.0161,39.1089,30700.0
2013-08-12 10:10:00,50.56,50.62,50.55,50.6,37700.0,39.1089,39.1553,39.1011,39.1398,37700.0
2013-08-12 10:15:00,50.61,50.64,50.44,50.46,19300.0,39.1476,39.1708,39.0161,39.0315,19300.0
2013-08-12 10:20:00,50.46,50.46,50.38,50.41,25800.0,39.0315,39.0315,38.9696,38.9929,25800.0
2013-08-12 10:25:00,50.42,50.45,50.36,50.36,14200.0,39.0006,39.0238,38.9542,38.9542,14200.0
2013-08-12 10:30:00,50.37,50.45,50.37,50.43,16300.0,38.9619,39.0238,38.9619,39.0083,16300.0
2013-08-12 10:35:00,50.42,50.49,50.41,50.49,23000.0,39.0006,39.0547,38.9929,39.0547,23000.0
2013-08-12 10:40:00,50.49,50.5,50.46,50.48,13000.0,39.0547,39.0625,39.0315,39.047,13000.0
2013-08-12 10:45:00,50.48,50.48,50.41,50.44,16100.0,39.047,39.047,38.9929,39.0161,16100.0
2013-08-12 10:50:00,50.43,50.44,50.39,50.39,16000.0,39.0083,39.0161,38.9774,38.9774,16000.0
2013-08-12 10:55:00,50.4,50.48,50.39,50.47,15000.0,38.9851,39.047,38.9774,39.0393,15000.0
2013-08-12 11:00:00,50.47,50.49,50.45,50.47,10200.0,39.0393,39.0547,39.0238,39.0393,10200.0
2013-08-12 11:05:00,50.48,50.48,50.4,50.4,12500.0,39.047,39.047,38.9851,38.9851,12500.0
2013-08-12 11:10:00,50.4,50.45,50.4,50.45,12200.0,38.9851,39.0238,38.9851,39.0238,12200.0
2013-08-12 11:15:00,50.44,50.5,50.44,50.5,24200.0,39.0161,39.0625,39.0161,39.0625,24200.0
2013-08-12 11:20:00,50.5,50.58,50.49,50.57,34600.0,39.0625,39.1244,39.0547,39.1166,34600.0
2013-08-12 11:25:00,50.57,50.59,50.47,50.48,43300.0,39.1166,39.1321,39.0393,39.047,43300.0
2013-08-12 11:30:00,50.48,50.52,50.46,50.48,17200.0,39.047,39.0779,39.0315,39.047,17200.0
2013-08-12 11:35:00,50.48,50.48,50.43,50.43,11600.0,39.047,39.047,39.0083,39.0083,11600.0
2013-08-12 11:40:00,50.44,50.49,50.44,50.46,21800.0,39.0161,39.0547,39.0161,39.0315,21800.0
2013-08-12 11:45:00,50.47,50.47,50.42,50.42,12300.0,39.0393,39.0393,39.0006,39.0006,12300.0
2013-08-12 11:50:00,50.42,50.42,50.38,50.39,10400.0,39.0006,39.0006,38.9696,38.9774,10400.0
2013-08-12 11:55:00,50.39,50.41,50.36,50.37,8700.0,38.9774,38.9929,38.9542,38.9619,8700.0
2013-08-12 12:00:00,50.38,50.39,50.34,50.35,10200.0,38.9696,38.9774,38.9387,38.9464,10200.0
2013-08-12 12:05:00,50.36,50.37,50.32,50.37,14000.0,38.9542,38.9619,38.9232,38.9619,14000.0
2013-08-12 12:10:00,50.37,50.37,50.33,50.34,7600.0,38.9619,38.9619,38.931,38.9387,7600.0
2013-08-12 12:15:00,50.35,50.35,50.32,50.33,6200.0,38.9464,38.9464,38.9232,38.931,6200.0
2013-08-12 12:20:00,50.33,50.33,50.3,50.31,11300.0,38.931,38.931,38.9078,38.9155,11300.0
2013-08-12 12:25:00,50.3,50.3,50.26,50.27,15600.0,38.9078,38.9078,38.8768,38.8846,15600.0
2013-08-12 12:30:00,50.27,50.29,50.24,50.28,9600.0,38.8846,38.9,38.8614,38.8923,9600.0
2013-08-12 12:35:00,50.28,50.28,50.24,50.24,11200.0,38.8923,38.8923,38.8614,38.8614,11200.0
2013-08-12 12:40:00,50.24,50.26,50.24,50.25,9900.0,38.8614,38.8768,38.8614,38.8691,9900.0
2013-08-12 12:45:00,50.25,50.27,50.23,50.25,8500.0,38.8691,38.8846,38.8536,38.8691,8500.0
2013-08-12 12:50:00,50.24,50.26,50.23,50.23,5800.0,38.8614,38.8768,38.8536,38.8536,5800.0
2013-08-12 12:55:00,50.23,50.26,50.22,50.26,10000.0,38.8536,38.8768,38.8459,38.8768,10000.0
2013-08-12 13:00:00,50.26,50.28,50.23,50.23,18300.0,38.8768,38.8923,38.8536,38.8536,18300.0
2013-08-12 13:05:00,50.23,50.25,50.23,50.25,15700.0,38.8536,38.8691,38.8536,38.8691,15700.0
2013-08-12 13:10:00,50.25,50.26,50.21,50.21,15000.0,38.8691,38.8768,38.8382,38.8382,15000.0
2013-08-12 13:15:00,50.21,50.21,50.17,50.19,24800.0,38.8382,38.8382,38.8072,38.8227,24800.0
2013-08-12 13:20:00,50.19,50.25,50.19,50.23,24400.0,38.8227,38.8691,38.8227,38.8536,24400.0
2013-08-12 13:25:00,50.23,50.28,50.2,50.28,20300.0,38.8536,38.8923,38.8304,38.8923,20300.0
2013-08-12 13:30:00,50.28,50.29,50.26,50.28,13400.0,38.8923,38.9,38.8768,38.8923,13400.0
2013-08-12 13:35:00,50.28,50.29,50.26,50.27,11300.0,38.8923,38.9,38.8768,38.8846,11300.0
2013-08-12 13:40:00,50.27,50.32,50.25,50.26,81400.0,38.8846,38.9232,38.8691,38.8768,81400.0
2013-08-12 13:45:00,50.26,50.26,50.19,50.2,47700.0,38.8768,38.8768,38.8227,38.8304,47700.0
2013-08-12 13:50:00,50.2,50.21,50.17,50.21,22600.0,38.8304,38.8382,38.8072,38.8382,22600.0
2013-08-12 13:55:00,50.22,50.24,50.2,50.24,14300.0,38.8459,38.8614,38.8304,38.8614,14300.0
2013-08-12 14:00:00,50.22,50.23,50.16,50.18,25200.0,38.8459,38.8536,38.7995,38.8149,25200.0
2013-08-12 14:05:00,50.18,50.23,50.18,50.23,39000.0,38.8149,38.8536,38.8149,38.8536,39000.0
2013-08-12 14:10:00,50.23,50.27,50.18,50.23,91000.0,38.8536,38.8846,38.8149,38.8536,91000.0
2013-08-12 14:15:00,50.23,50.31,50.23,50.25,90000.0,38.8536,38.9155,38.8536,38.8691,90000.0
2013-08-12 14:20:00,50.26,50.29,50.26,50.28,20900.0,38.8768,38.9,38.8768,38.8923,20900.0
2013-08-12 14:25:00,50.28,50.28,50.24,50.26,10500.0,38.8923,38.8923,38.8614,38.8768,10500.0
2013-08-12 14:30:00,50.26,50.27,50.24,50.25,10700.0,38.8768,38.8846,38.8614,38.8691,10700.0
2013-08-12 14:35:00,50.25,50.27,50.24,50.25,16900.0,38.8691,38.8846,38.8614,38.8691,16900.0
2013-08-12 14:40:00,50.25,50.26,50.22,50.25,20400.0,38.8691,38.8768,38.8459,38.8691,20400.0
2013-08-12 14:45:00,50.25,50.26,50.24,50.26,11400.0,38.8691,38.8768,38.8614,38.8768,11400.0
2013-08-12 14:50:00,50.25,50.26,50.25,50.25,11000.0,38.8691,38.8768,38.8691,38.8691,11000.0
2013-08-12 14:55:00,50.26,50.26,50.22,50.22,15000.0,38.8768,38.8768,38.8459,38.8459,15000.0
2013-08-12 15:00:00,50.22,50.24,50.2,50.2,20000.0,38.8459,38.8614,38.8304,38.8304,20000.0
2013-08-12 15:05:00,50.2,50.21,50.18,50.2,13300.0,38.8304,38.8382,38.8149,38.8304,13300.0
2013-08-12 15:10:00,50.21,50.28,50.2,50.27,30200.0,38.8382,38.8923,38.8304,38.8846,30200.0
2013-08-12 15:15:00,50.27,50.27,50.24,50.24,14000.0,38.8846,38.8846,38.8614,38.8614,14000.0
2013-08-12 15:20:00,50.25,50.27,50.24,50.25,20800.0,38.8691,38.8846,38.8614,38.8691,20800.0
2013-08-12 15:25:00,50.25,50.26,50.24,50.26,13600.0,38.8691,38.8768,38.8614,38.8768,13600.0
2013-08-12 15:30:00,50.25,50.26,50.24,50.25,25300.0,38.8691,38.8768,38.8614,38.8691,25300.0
2013-08-12 15:35:00,50.26,50.3,50.25,50.3,30500.0,38.8768,38.9078,38.8691,38.9078,30500.0
2013-08-12 15:40:00,50.3,50.37,50.29,50.34,58300.0,38.9078,38.9619,38.9,38.9387,58300.0
2013-08-12 15:45:00,50.34,50.36,50.31,50.32,86800.0,38.9387,38.9542,38.9155,38.9232,86800.0
2013-08-12 15:50:00,50.32,50.32,50.28,50.31,59500.0,38.9232,38.9232,38.8923,38.9155,59500.0
2013-08-12 15:55:00,50.32,50.33,50.24,50.27,307100.0,38.9232,38.931,38.8614,38.8846,307100.0
2013-08-13 09:30:00,50.29,50.39,50.22,50.35,29000.0,38.9,38.9774,38.8459,38.9464,29000.0
2013-08-13 09:35:00,50.37,50.41,50.33,50.35,14000.0,38.9619,38.9929,38.931,38.9464,14000.0
2013-08-13 09:40:00,50.33,50.33,50.21,50.27,15300.0,38.931,38.931,38.8382,38.8846,15300.0
2013-08-13 09:45:00,50.28,50.29,50.17,50.2,17300.0,38.8923,38.9,38.8072,38.8304,17300.0
2013-08-13 09:50:00,50.2,50.21,50.08,50.11,25400.0,38.8304,38.8382,38.7376,38.7608,25400.0
2013-08-13 09:55:00,50.12,50.2,50.1,50.2,54500.0,38.7685,38.8304,38.7531,38.8304,54500.0
2013-08-13 10:00:00,50.19,50.21,50.07,50.09,19300.0,38.8227,38.8382,38.7299,38.7453,19300.0
2013-08-13 10:05:00,50.09,50.15,50.04,50.13,26400.0,38.7453,38.7917,38.7067,38.7763,26400.0
2013-08-13 10:10:00,50.14,50.2,50.12,50.18,23200.0,38.784,38.8304,38.7685,38.8149,23200.0
2013-08-13 10:15:00,50.18,50.18,50.1,50.15,20500.0,38.8149,38.8149,38.7531,38.7917,20500.0
2013-08-13 10:20:00,50.16,50.21,50.15,50.19,23800.0,38.7995,38.8382,38.7917,38.8227,23800.0
2013-08-13 10:25:00,50.18,50.27,50.15,50.25,11200.0,38.8149,38.8846,38.7917,38.8691,11200.0
2013-08-13 10:30:00,50.24,50.26,50.15,50.26,15800.0,38.8614,38.8768,38.7917,38.8768,15800.0
2013-08-13 10:35:00,50.25,50.26,50.22,50.25,11800.0,38.8691,38.8768,38.8459,38.8691,11800.0
2013-08-13 10:40:00,50.26,50.31,50.25,50.3,20700.0,38.8768,38.9155,38.8691,38.9078,20700.0
2013-08-13 10:45:00,50.3,50.3,50.25,50.26,15400.0,38.9078,38.9078,38.8691,38.8768,15400.0
2013-08-13 10:50:00,50.27,50.27,50.21,50.21,14300.0,38.8846,38.8846,38.8382,38.8382,14300.0
2013-08-13 10:55:00,50.2,50.28,50.2,50.28,16100.0,38.8304,38.8923,38.8304,38.8923,16100.0
2013-08-13 11:00:00,50.27,50.33,50.25,50.31,14600.0,38.8846,38.931,38.8691,38.9155,14600.0
2013-08-13 11:05:00,50.31,50.32,50.27,50.29,14600.0,38.9155,38.9232,38.8846,38.9,14600.0
2013-08-13 11:10:00,50.29,50.31,50.28,50.3,9200.0,38.9,38.9155,38.8923,38.9078,9200.0
2013-08-13 11:15:00,50.3,50.32,50.28,50.31,16100.0,38.9078,38.9232,38.8923,38.9155,16100.0
2013-08-13 11:20:00,50.31,50.36,50.31,50.36,9200.0,38.9155,38.9542,38.9155,38.9542,9200.0
2013-08-13 11:25:00,50.37,50.38,50.36,50.38,4600.0,38.9619,38.9696,38.9542,38.9696,4600.0
2013-08-13 11:30:00,50.39,50.45,50.39,50.43,26400.0,38.9774,39.0238,38.9774,39.0083,26400.0
2013-08-13 11:35:00,50.43,50.43,50.38,50.39,13500.0,39.0083,39.0083,38.9696,38.9774,13500.0
2013-08-13 11:40:00,50.4,50.44,50.4,50.44,15700.0,38.9851,39.0161,38.9851,39.0161,15700.0
2013-08-13 11:45:00,50.44,50.46,50.42,50.46,11600.0,39.0161,39.0315,39.0006,39.0315,11600.0
2013-08-13 11:50:00,50.46,50.47,50.41,50.42,28800.0,39.0315,39.0393,38.9929,39.0006,28800.0
2013-08-13 11:55:00,50.41,50.45,50.41,50.45,9000.0,38.9929,39.0238,38.9929,39.0238,9000.0
2013-08-13 12:00:00,50.44,50.5,50.4,50.43,45800.0,39.0161,39.0625,38.9851,39.0083,45800.0
2013-08-13 12:05:00,50.42,50.49,50.41,50.48,7200.0,39.0006,39.0547,38.9929,39.047,7200.0
2013-08-13 12:10:00,50.49,50.53,50.49,50.51,9500.0,39.0547,39.0857,39.0547,39.0702,9500.0
2013-08-13 12:15:00,50.5,50.59,50.49,50.58,17500.0,39.0625,39.1321,39.0547,39.1244,17500.0
2013-08-13 12:20:00,50.58,50.59,50.51,50.52,17600.0,39.1244,39.1321,39.0702,39.0779,17600.0
2013-08-13 12:25:00,50.5,50.58,50.5,50.57,14900.0,39.0625,39.1244,39.0625,39.1166,14900.0
2013-08-13 12:30:00,50.57,50.63,50.57,50.61,14900.0,39.1166,39.163,39.1166,39.1476,14900.0
2013-08-13 12:35:00,50.61,50.62,50.57,50.58,15300.0,39.1476,39.1553,39.1166,39.1244,15300.0
2013-08-13 12:40:00,50.58,50.62,50.58,50.6,17500.0,39.1244,39.1553,39.1244,39.1398,17500.0
2013-08-13 12:45:00,50.6,50.65,50.59,50.64,16500.0,39.1398,39.1785,39.1321,39.1708,16500.0
2013-08-13 12:50:00,50.65,50.69,50.65,50.67,8700.0,39.1785,39.2094,39.1785,39.194,8700.0
2013-08-13 12:55:00,50.67,50.68,50.64,50.65,8600.0,39.194,39.2017,39.1708,39.1785,8600.0
2013-08-13 13:00:00,50.65,50.66,50.63,50.66,15000.0,39.1785,39.1862,39.163,39.1862,15000.0
2013-08-13 13:05:00,50.67,50.69,50.66,50.69,11500.0,39.194,39.2094,39.1862,39.2094,11500.0
2013-08-13 13:10:00,50.71,50.75,50.71,50.75,14500.0,39.2249,39.2558,39.2249,39.2558,14500.0
2013-08-13 13:15:00,50.74,50.76,50.7,50.7,11000.0,39.2481,39.2636,39.2172,39.2172,11000.0
2013-08-13 13:20:00,50.69,50.73,50.69,50.71,12700.0,39.2094,39.2404,39.2094,39.2249,12700.0
2013-08-13 13:25:00,50.7,50.76,50.7,50.73,51200.0,39.2172,39.2636,39.2172,39.2404,51200.0
2013-08-13 13:30:00,50.72,50.73,50.69,50.7,39000.0,39.2326,39.2404,39.2094,39.2172,39000.0
2013-08-13 13:35:00,50.7,50.7,50.66,50.67,31300.0,39.2172,39.2172,39.1862,39.194,31300.0
2013-08-13 13:40:00,50.66,50.67,50.66,50.67,17300.0,39.1862,39.194,39.1862,39.194,17300.0
2013-08-13 13:45:00,50.67,50.67,50.63,50.65,26400.0,39.194,39.194,39.163,39.1785,26400.0
2013-08-13 13:50:00,50.66,50.68,50.66,50.66,10100.0,39.1862,39.2017,39.1862,39.1862,10100.0
2013-08-13 13:55:00,50.65,50.66,50.63,50.64,14200.0,39.1785,39.1862,39.163,39.1708,14200.0
2013-08-13 14:00:00,50.64,50.67,50.64,50.67,11700.0,39.1708,39.194,39.1708,39.194,11700.0
2013-08-13 14:05:00,50.66,50.69,50.64,50.68,15400.0,39.1862,39.2094,39.1708,39.2017,15400.0
2013-08-13 14:10:00,50.68,50.68,50.64,50.64,8600.0,39.2017,39.2017,39.1708,39.1708,8600.0
2013-08-13 14:15:00,50.64,50.66,50.64,50.64,7000.0,39.1708,39.1862,39.1708,39.1708,7000.0
2013-08-13 14:20:00,50.65,50.67,50.64,50.64,19000.0,39.1785,39.194,39.1708,39.1708,19000.0
2013-08-13 14:25:00,50.64,50.67,50.63,50.64,12900.0,39.1708,39.194,39.163,39.1708,12900.0
2013-08-13 14:30:00,50.64,50.64,50.54,50.54,16800.0,39.1708,39.1708,39.0934,39.0934,16800.0
2013-08-13 14:35:00,50.55,50.56,50.54,50.56,18500.0,39.1011,39.1089,39.0934,39.1089,18500.0
2013-08-13 14:40:00,50.55,50.58,50.55,50.56,26500.0,39.1011,39.1244,39.1011,39.1089,26500.0
2013-08-13 14:45:00,50.55,50.55,50.53,50.54,21100.0,39.1011,39.1011,39.0857,39.0934,21100.0
2013-08-13 14:50:00,50.54,50.54,50.51,50.53,19400.0,39.0934,39.0934,39.0702,39.0857,19400.0
2013-08-13 14:55:00,50.52,50.53,50.51,50.53,19500.0,39.0779,39.0857,39.0702,39.0857,19500.0
2013-08-13 15:00:00,50.54,50.59,50.54,50.57,11200.0,39.0934,39.1321,39.0934,39.1166,11200.0
2013-08-13 15:05:00,50.57,50.58,50.55,50.56,15100.0,39.1166,39.1244,39.1011,39.1089,15100.0
2013-08-13 15:10:00,50.55,50.57,50.54,50.54,10000.0,39.1011,39.1166,39.0934,39.0934,10000.0
2013-08-13 15:15:00,50.55,50.56,50.53,50.54,17500.0,39.1011,39.1089,39.0857,39.0934,17500.0
2013-08-13 15:20:00,50.53,50.6,50.52,50.58,39700.0,39.0857,39.1398,39.0779,39.1244,39700.0
2013-08-13 15:25:00,50.59,50.6,50.55,50.55,27900.0,39.1321,39.1398,39.1011,39.1011,27900.0
2013-08-13 15:30:00,50.55,50.55,50.53,50.55,22300.0,39.1011,39.1011,39.0857,39.1011,22300.0
2013-08-13 15:35:00,50.54,50.55,50.5,50.51,16400.0,39.0934,39.1011,39.0625,39.0702,16400.0
2013-08-13 15:40:00,50.51,50.54,50.51,50.53,25900.0,39.0702,39.0934,39.0702,39.0857,25900.0
2013-08-13 15:45:00,50.53,50.57,50.52,50.52,32100.0,39.0857,39.1166,39.0779,39.0779,32100.0
2013-08-13 15:50:00,50.53,50.53,50.46,50.49,79100.0,39.0857,39.0857,39.0315,39.0547,79100.0
2013-08-13 15:55:00,50.48,50.49,50.45,50.47,124700.0,39.047,39.0547,39.0238,39.0393,124700.0
2013-08-14 09:30:00,50.71,50.71,50.52,50.65,39300.0,39.2249,39.2249,39.0779,39.1785,39300.0
2013-08-14 09:35:00,50.65,50.68,50.56,50.68,18000.0,39.1785,39.2017,39.1089,39.2017,18000.0
2013-08-14 09:40:00,50.68,50.68,50.57,50.62,49400.0,39.2017,39.2017,39.1166,39.1553,49400.0
2013-08-14 09:45:00,50.61,50.69,50.58,50.65,52900.0,39.1476,39.2094,39.1244,39.1785,52900.0
2013-08-14 09:50:00,50.65,50.71,50.62,50.7,42500.0,39.1785,39.2249,39.1553,39.2172,42500.0
2013-08-14 09:55:00,50.7,50.7,50.64,50.64,21300.0,39.2172,39.2172,39.1708,39.1708,21300.0
2013-08-14 10:00:00,50.66,50.7,50.63,50.67,20600.0,39.1862,39.2172,39.163,39.194,20600.0
2013-08-14 10:05:00,50.66,50.66,50.55,50.57,26600.0,39.1862,39.1862,39.1011,39.1166,26600.0
2013-08-14 10:10:00,50.57,50.57,50.44,50.51,17800.0,39.1166,39.1166,39.0161,39.0702,17800.0
2013-08-14 10:15:00,50.5,50.57,50.48,50.57,16500.0,39.0625,39.1166,39.047,39.1166,16500.0
2013-08-14 10:20:00,50.56,50.57,50.5,50.57,13200.0,39.1089,39.1166,39.0625,39.1166,13200.0
2013-08-14 10:25:00,50.57,50.59,50.52,50.52,9600.0,39.1166,39.1321,39.0779,39.0779,9600.0
2013-08-14 10:30:00,50.51,50.6,50.51,50.6,15200.0,39.0702,39.1398,39.0702,39.1398,15200.0
2013-08-14 10:35:00,50.6,50.6,50.5,50.5,12600.0,39.1398,39.1398,39.0625,39.0625,12600.0
2013-08-14 10:40:00,50.5,50.51,50.4,50.46,16100.0,39.0625,39.0702,38.9851,39.0315,16100.0
2013-08-14 10:45:00,50.46,50.48,50.4,50.44,20500.0,39.0315,39.047,38.9851,39.0161,20500.0
2013-08-14 10:50:00,50.44,50.49,50.42,50.45,16300.0,39.0161,39.0547,39.0006,39.0238,16300.0
2013-08-14 10:55:00,50.45,50.49,50.42,50.48,17000.0,39.0238,39.0547,39.0006,39.047,17000.0
2013-08-14 11:00:00,50.48,50.49,50.45,50.46,26700.0,39.047,39.0547,39.0238,39.0315,26700.0
2013-08-14 11:05:00,50.46,50.5,50.46,50.47,27900.0,39.0315,39.0625,39.0315,39.0393,27900.0
2013-08-14 11:10:00,50.47,50.47,50.39,50.42,30900.0,39.0393,39.0393,38.9774,39.0006,30900.0
2013-08-14 11:15:00,50.41,50.47,50.39,50.46,22800.0,38.9929,39.0393,38.9774,39.0315,22800.0
2013-08-14 11:20:00,50.45,50.45,50.36,50.36,27700.0,39.0238,39.0238,38.9542,38.9542,27700.0
2013-08-14 11:25:00,50.36,50.37,50.3,50.35,30100.0,38.9542,38.9619,38.9078,38.9464,30100.0
2013-08-14 11:30:00,50.35,50.37,50.33,50.33,28700.0,38.9464,38.9619,38.931,38.931,28700.0
2013-08-14 11:35:00,50.33,50.36,50.32,50.36,14900.0,38.931,38.9542,38.9232,38.9542,14900.0
2013-08-14 11:40:00,50.36,50.38,50.33,50.35,17500.0,38.9542,38.9696,38.931,38.9464,17500.0
2013-08-14 11:45:00,50.35,50.37,50.26,50.29,24400.0,38.9464,38.9619,38.8768,38.9,24400.0
2013-08-14 11:50:00,50.3,50.33,50.29,50.3,19300.0,38.9078,38.931,38.9,38.9078,19300.0
2013-08-14 11:55:00,50.31,50.32,50.22,50.26,28000.0,38.9155,38.9232,38.8459,38.8768,28000.0
2013-08-14 12:00:00,50.26,50.29,50.24,50.29,16800.0,38.8768,38.9,38.8614,38.9,16800.0
2013-08-14 12:05:00,50.3,50.35,50.29,50.32,13900.0,38.9078,38.9464,38.9,38.9232,13900.0
2013-08-14 12:10:00,50.32,50.34,50.3,50.33,12300.0,38.9232,38.9387,38.9078,38.931,12300.0
2013-08-14 12:15:00,50.34,50.36,50.3,50.36,34700.0,38.9387,38.9542,38.9078,38.9542,34700.0
2013-08-14 12:20:00,50.36,50.36,50.26,50.27,14700.0,38.9542,38.9542,38.8768,38.8846,14700.0
2013-08-14 12:25:00,50.27,50.34,50.25,50.32,27900.0,38.8846,38.9387,38.8691,38.9232,27900.0
2013-08-14 12:30:00,50.33,50.34,50.29,50.3,26500.0,38.931,38.9387,38.9,38.9078,26500.0
2013-08-14 12:35:00,50.3,50.31,50.25,50.26,7700.0,38.9078,38.9155,38.8691,38.8768,7700.0
2013-08-14 12:40:00,50.26,50.29,50.23,50.29,8500.0,38.8768,38.9,38.8536,38.9,8500.0
2013-08-14 12:45:00,50.29,50.29,50.26,50.26,7500.0,38.9,38.9,38.8768,38.8768,7500.0
2013-08-14 12:50:00,50.26,50.28,50.24,50.25,14700.0,38.8768,38.8923,38.8614,38.8691,14700.0
2013-08-14 12:55:00,50.24,50.29,50.23,50.28,7200.0,38.8614,38.9,38.8536,38.8923,7200.0
2013-08-14 13:00:00,50.28,50.3,50.26,50.3,10800.0,38.8923,38.9078,38.8768,38.9078,10800.0
2013-08-14 13:05:00,50.3,50.31,50.28,50.3,8200.0,38.9078,38.9155,38.8923,38.9078,8200.0
2013-08-14 13:10:00,50.31,50.32,50.27,50.27,4200.0,38.9155,38.9232,38.8846,38.8846,4200.0
2013-08-14 13:15:00,50.26,50.27,50.23,50.27,11600.0,38.8768,38.8846,38.8536,38.8846,11600.0
2013-08-14 13:20:00,50.26,50.26,50.22,50.22,8400.0,38.8768,38.8768,38.8459,38.8459,8400.0
2013-08-14 13:25:00,50.23,50.27,50.22,50.22,12500.0,38.8536,38.8846,38.8459,38.8459,12500.0
2013-08-14 13:30:00,50.22,50.22,50.15,50.2,22800.0,38.8459,38.8459,38.7917,38.8304,22800.0
2013-08-14 13:35:00,50.19,50.23,50.16,50.2,15700.0,38.8227,38.8536,38.7995,38.8304,15700.0
2013-08-14 13:40:00,50.2,50.23,50.19,50.21,10400.0,38.8304,38.8536,38.8227,38.8382,10400.0
2013-08-14 13:45:00,50.21,50.22,50.18,50.19,13000.0,38.8382,38.8459,38.8149,38.8227,13000.0
2013-08-14 13:50:00,50.19,50.27,50.19,50.26,14000.0,38.8227,38.8846,38.8227,38.8768,14000.0
2013-08-14 13:55:00,50.27,50.28,50.21,50.28,12600.0,38.8846,38.8923,38.8382,38.8923,12600.0
2013-08-14 14:00:00,50.28,50.31,50.27,50.29,12400.0,38.8923,38.9155,38.8846,38.9,12400.0
2013-08-14 14:05:00,50.29,50.29,50.25,50.25,18800.0,38.9,38.9,38.8691,38.8691,18800.0
2013-08-14 14:10:00,50.25,50.25,50.21,50.21,11400.0,38.8691,38.8691,38.8382,38.8382,11400.0
2013-08-14 14:15:00,50.22,50.22,50.2,50.21,9500.0,38.8459,38.8459,38.8304,38.8382,9500.0
2013-08-14 14:20:00,50.21,50.21,50.14,50.18,21100.0,38.8382,38.8382,38.784,38.8149,21100.0
2013-08-14 14:25:00,50.18,50.2,50.17,50.2,89800.0,38.8149,38.8304,38.8072,38.8304,89800.0
2013-08-14 14:30:00,50.2,50.25,50.19,50.2,11800.0,38.8304,38.8691,38.8227,38.8304,11800.0
2013-08-14 14:35:00,50.2,50.23,50.16,50.23,10400.0,38.8304,38.8536,38.7995,38.8536,10400.0
2013-08-14 14:40:00,50.22,50.26,50.2,50.2,13800.0,38.8459,38.8768,38.8304,38.8304,13800.0
2013-08-14 14:45:00,50.21,50.26,50.17,50.24,20900.0,38.8382,38.8768,38.8072,38.8614,20900.0
2013-08-14 14:50:00,50.23,50.23,50.19,50.2,9700.0,38.8536,38.8536,38.8227,38.8304,9700.0
2013-08-14 14:55:00,50.19,50.22,50.18,50.22,16100.0,38.8227,38.8459,38.8149,38.8459,16100.0
2013-08-14 15:00:00,50.22,50.23,50.17,50.19,15000.0,38.8459,38.8536,38.8072,38.8227,15000.0
2013-08-14 15:05:00,50.19,50.23,50.18,50.23,33100.0,38.8227,38.8536,38.8149,38.8536,33100.0
2013-08-14 15:10:00,50.24,50.32,50.24,50.32,10600.0,38.8614,38.9232,38.8614,38.9232,10600.0
2013-08-14 15:15:00,50.32,50.35,50.27,50.27,34000.0,38.9232,38.9464,38.8846,38.8846,34000.0
2013-08-14 15:20:00,50.27,50.27,50.2,50.24,43600.0,38.8846,38.8846,38.8304,38.8614,43600.0
2013-08-14 15:25:00,50.25,50.27,50.24,50.24,9900.0,38.8691,38.8846,38.8614,38.8614,9900.0
2013-08-14 15:30:00,50.25,50.25,50.22,50.22,18200.0,38.8691,38.8691,38.8459,38.8459,18200.0
2013-08-14 15:35:00,50.22,50.24,50.21,50.23,20200.0,38.8459,38.8614,38.8382,38.8536,20200.0
2013-08-14 15:40:00,50.23,50.29,50.22,50.29,91100.0,38.8536,38.9,38.8459,38.9,91100.0
2013-08-14 15:45:00,50.29,50.3,50.23,50.26,53900.0,38.9,38.9078,38.8536,38.8768,53900.0
2013-08-14 15:50:00,50.25,50.28,50.25,50.25,31200.0,38.8691,38.8923,38.8691,38.8691,31200.0
2013-08-14 15:55:00,50.25,50.27,50.18,50.2,101200.0,38.8691,38.8846,38.8149,38.8304,101200.0
2013-08-15 09:30:00,49.67,50.02,49.58,50.01,59500.0,38.4205,38.6912,38.3508,38.6834,59500.0
2013-08-15 09:35:00,50.01,50.12,49.86,49.92,23400.0,38.6834,38.7685,38.5674,38.6138,23400.0
2013-08-15 09:40:00,49.91,50.02,49.91,49.98,37200.0,38.6061,38.6912,38.6061,38.6602,37200.0
2013-08-15 09:45:00,49.98,49.99,49.9,49.9,16800.0,38.6602,38.668,38.5984,38.5984,16800.0
2013-08-15 09:50:00,49.88,49.88,49.78,49.85,21000.0,38.5829,38.5829,38.5055,38.5597,21000.0
2013-08-15 09:55:00,49.84,49.84,49.73,49.79,14300.0,38.552,38.552,38.4669,38.5133,14300.0
2013-08-15 10:00:00,49.77,49.77,49.65,49.77,33100.0,38.4978,38.4978,38.405,38.4978,33100.0
2013-08-15 10:05:00,49.78,49.8,49.64,49.66,25800.0,38.5055,38.521,38.3972,38.4127,25800.0
2013-08-15 10:10:00,49.68,49.68,49.55,49.59,27800.0,38.4282,38.4282,38.3276,38.3586,27800.0
2013-08-15 10:15:00,49.59,49.7,49.59,49.7,16500.0,38.3586,38.4437,38.3586,38.4437,16500.0
2013-08-15 10:20:00,49.71,49.8,49.71,49.8,18300.0,38.4514,38.521,38.4514,38.521,18300.0
2013-08-15 10:25:00,49.8,49.87,49.8,49.84,23200.0,38.521,38.5752,38.521,38.552,23200.0
2013-08-15 10:30:00,49.85,49.89,49.78,49.82,23000.0,38.5597,38.5906,38.5055,38.5365,23000.0
2013-08-15 10:35:00,49.81,49.85,49.8,49.81,23300.0,38.5287,38.5597,38.521,38.5287,23300.0
2013-08-15 10:40:00,49.8,49.84,49.72,49.78,29800.0,38.521,38.552,38.4591,38.5055,29800.0
2013-08-15 10:45:00,49.78,49.78,49.64,49.65,23200.0,38.5055,38.5055,38.3972,38.405,23200.0
2013-08-15 10:50:00,49.66,49.7,49.63,49.67,28900.0,38.4127,38.4437,38.3895,38.4205,28900.0
2013-08-15 10:55:00,49.67,49.68,49.53,49.56,37600.0,38.4205,38.4282,38.3122,38.3354,37600.0
2013-08-15 11:00:00,49.57,49.68,49.57,49.68,30400.0,38.3431,38.4282,38.3431,38.4282,30400.0
2013-08-15 11:05:00,49.69,49.73,49.65,49.71,17700.0,38.4359,38.4669,38.405,38.4514,17700.0
2013-08-15 11:10:00,49.71,49.8,49.71,49.75,21600.0,38.4514,38.521,38.4514,38.4823,21600.0
2013-08-15 11:15:00,49.74,49.76,49.73,49.75,16300.0,38.4746,38.4901,38.4669,38.4823,16300.0
2013-08-15 11:20:00,49.76,49.76,49.67,49.7,25900.0,38.4901,38.4901,38.4205,38.4437,25900.0
2013-08-15 11:25:00,49.7,49.75,49.69,49.7,41500.0,38.4437,38.4823,38.4359,38.4437,41500.0
2013-08-15 11:30:00,49.71,49.74,49.66,49.67,18400.0,38.4514,38.4746,38.4127,38.4205,18400.0
2013-08-15 11:35:00,49.68,49.71,49.68,49.7,17000.0,38.4282,38.4514,38.4282,38.4437,17000.0
2013-08-15 11:40:00,49.7,49.71,49.66,49.66,13300.0,38.4437,38.4514,38.4127,38.4127,13300.0
2013-08-15 11:45:00,49.67,49.71,49.67,49.71,13400.0,38.4205,38.4514,38.4205,38.4514,13400.0
2013-08-15 11:50:00,49.71,49.74,49.65,49.66,13500.0,38.4514,38.4746,38.405,38.4127,13500.0
2013-08-15 11:55:00,49.67,49.69,49.62,49.63,15100.0,38.4205,38.4359,38.3818,38.3895,15100.0
2013-08-15 12:00:00,49.63,49.64,49.59,49.62,12300.0,38.3895,38.3972,38.3586,38.3818,12300.0
2013-08-15 12:05:00,49.62,49.68,49.57,49.68,19700.0,38.3818,38.4282,38.3431,38.4282,19700.0
2013-08-15 12:10:00,49.68,49.69,49.67,49.68,5100.0,38.4282,38.4359,38.4205,38.4282,5100.0
2013-08-15 12:15:00,49.68,49.68,49.65,49.68,8400.0,38.4282,38.4282,38.405,38.4282,8400.0
2013-08-15 12:20:00,49.68,49.71,49.68,49.7,19700.0,38.4282,38.4514,38.4282,38.4437,19700.0
2013-08-15 12:25:00,49.7,49.7,49.64,49.64,12500.0,38.4437,38.4437,38.3972,38.3972,12500.0
2013-08-15 12:30:00,49.65,49.7,49.65,49.66,18400.0,38.405,38.4437,38.405,38.4127,18400.0
2013-08-15 12:35:00,49.66,49.66,49.55,49.58,22800.0,38.4127,38.4127,38.3276,38.3508,22800.0
2013-08-15 12:40:00,49.58,49.64,49.58,49.6,12100.0,38.3508,38.3972,38.3508,38.3663,12100.0
2013-08-15 12:45:00,49.59,49.59,49.51,49.52,21900.0,38.3586,38.3586,38.2967,38.3044,21900.0
2013-08-15 12:50:00,49.52,49.58,49.52,49.55,15700.0,38.3044,38.3508,38.3044,38.3276,15700.0
2013-08-15 12:55:00,49.55,49.56,49.53,49.53,14100.0,38.3276,38.3354,38.3122,38.3122,14100.0
2013-08-15 13:00:00,49.54,49.56,49.51,49.55,11900.0,38.3199,38.3354,38.2967,38.3276,11900.0
2013-08-15 13:05:00,49.55,49.55,49.48,49.49,26300.0,38.3276,38.3276,38.2735,38.2812,26300.0
2013-08-15 13:10:00,49.49,49.5,49.36,49.41,58300.0,38.2812,38.289,38.1807,38.2193,58300.0
2013-08-15 13:15:00,49.41,49.5,49.4,49.48,16500.0,38.2193,38.289,38.2116,38.2735,16500.0
2013-08-15 13:20:00,49.48,49.51,49.44,49.46,14400.0,38.2735,38.2967,38.2425,38.258,14400.0
2013-08-15 13:25:00,49.46,49.51,49.46,49.49,15700.0,38.258,38.2967,38.258,38.2812,15700.0
2013-08-15 13:30:00,49.48,49.51,49.48,49.51,17800.0,38.2735,38.2967,38.2735,38.2967,17800.0
2013-08-15 13:35:00,49.51,49.54,49.5,49.51,13700.0,38.2967,38.3199,38.289,38.2967,13700.0
2013-08-15 13:40:00,49.5,49.52,49.49,49.52,11100.0,38.289,38.3044,38.2812,38.3044,11100.0
2013-08-15 13:45:00,49.52,49.53,49.5,49.52,15000.0,38.3044,38.3122,38.289,38.3044,15000.0
2013-08-15 13:50:00,49.52,49.52,49.46,49.46,15200.0,38.3044,38.3044,38.258,38.258,15200.0
2013-08-15 13:55:00,49.45,49.47,49.44,49.45,15500.0,38.2503,38.2657,38.2425,38.2503,15500.0
2013-08-15 14:00:00,49.45,49.48,49.41,49.42,28400.0,38.2503,38.2735,38.2193,38.2271,28400.0
2013-08-15 14:05:00,49.42,49.46,49.4,49.4,24400.0,38.2271,38.258,38.2116,38.2116,24400.0
2013-08-15 14:10:00,49.4,49.41,49.28,49.33,64400.0,38.2116,38.2193,38.1188,38.1575,64400.0
2013-08-15 14:15:00,49.33,49.35,49.31,49.35,15100.0,38.1575,38.1729,38.142,38.1729,15100.0
2013-08-15 14:20:00,49.36,49.4,49.35,49.37,29700.0,38.1807,38.2116,38.1729,38.1884,29700.0
2013-08-15 14:25:00,49.37,49.44,49.36,49.41,33600.0,38.1884,38.2425,38.1807,38.2193,33600.0
2013-08-15 14:30:00,49.4,49.43,49.39,49.39,46000.0,38.2116,38.2348,38.2039,38.2039,46000.0
2013-08-15 14:35:00,49.39,49.41,49.38,49.38,21500.0,38.2039,38.2193,38.1961,38.1961,21500.0
2013-08-15 14:40:00,49.37,49.38,49.34,49.35,40000.0,38.1884,38.1961,38.1652,38.1729,40000.0
2013-08-15 14:45:00,49.36,49.36,49.28,49.3,53600.0,38.1807,38.1807,38.1188,38.1343,53600.0
2013-08-15 14:50:00,49.31,49.33,49.28,49.32,38400.0,38.142,38.1575,38.1188,38.1497,38400.0
2013-08-15 14:55:00,49.33,49.34,49.3,49.3,22100.0,38.1575,38.1652,38.1343,38.1343,22100.0
2013-08-15 15:00:00,49.31,49.33,49.29,49.29,26000.0,38.142,38.1575,38.1265,38.1265,26000.0
2013-08-15 15:05:00,49.29,49.33,49.29,49.31,35200.0,38.1265,38.1575,38.1265,38.142,35200.0
2013-08-15 15:10:00,49.31,49.31,49.24,49.26,40500.0,38.142,38.142,38.0878,38.1033,40500.0
2013-08-15 15:15:00,49.26,49.26,49.21,49.22,57400.0,38.1033,38.1033,38.0646,38.0724,57400.0
2013-08-15 15:20:00,49.22,49.24,49.2,49.23,59100.0,38.0724,38.0878,38.0569,38.0801,59100.0
2013-08-15 15:25:00,49.23,49.26,49.23,49.25,38800.0,38.0801,38.1033,38.0801,38.0956,38800.0
2013-08-15 15:30:00,49.25,49.3,49.24,49.25,64100.0,38.0956,38.1343,38.0878,38.0956,64100.0
2013-08-15 15:35:00,49.26,49.33,49.26,49.32,38800.0,38.1033,38.1575,38.1033,38.1497,38800.0
2013-08-15 15:40:00,49.32,49.39,49.31,49.38,48200.0,38.1497,38.2039,38.142,38.1961,48200.0
2013-08-15 15:45:00,49.38,49.42,49.37,49.38,70000.0,38.1961,38.2271,38.1884,38.1961,70000.0
2013-08-15 15:50:00,49.39,49.41,49.38,49.39,66100.0,38.2039,38.2193,38.1961,38.2039,66100.0
2013-08-15 15:55:00,49.4,49.41,49.34,49.36,143700.0,38.2116,38.2193,38.1652,38.1807,143700.0
2013-08-16 09:30:00,49.16,49.25,49.07,49.11,215600.0,38.026,38.0956,37.9563,37.9873,215600.0
2013-08-16 09:35:00,49.11,49.39,49.07,49.39,29100.0,37.9873,38.2039,37.9563,38.2039,29100.0
2013-08-16 09:40:00,49.4,49.5,49.38,49.42,54400.0,38.2116,38.289,38.1961,38.2271,54400.0
2013-08-16 09:45:00,49.43,49.52,49.38,49.52,63200.0,38.2348,38.3044,38.1961,38.3044,63200.0
2013-08-16 09:50:00,49.51,49.51,49.43,49.5,20100.0,38.2967,38.2967,38.2348,38.289,20100.0
2013-08-16 09:55:00,49.5,49.58,49.43,49.58,23900.0,38.289,38.3508,38.2348,38.3508,23900.0
2013-08-16 10:00:00,49.58,49.66,49.44,49.64,35800.0,38.3508,38.4127,38.2425,38.3972,35800.0
2013-08-16 10:05:00,49.65,49.7,49.62,49.63,28100.0,38.405,38.4437,38.3818,38.3895,28100.0
2013-08-16 10:10:00,49.63,49.71,49.59,49.63,24500.0,38.3895,38.4514,38.3586,38.3895,24500.0
2013-08-16 10:15:00,49.63,49.63,49.56,49.6,35700.0,38.3895,38.3895,38.3354,38.3663,35700.0
2013-08-16 10:20:00,49.59,49.59,49.49,49.51,45000.0,38.3586,38.3586,38.2812,38.2967,45000.0
2013-08-16 10:25:00,49.5,49.55,49.44,49.53,89500.0,38.289,38.3276,38.2425,38.3122,89500.0
2013-08-16 10:30:00,49.54,49.56,49.47,49.56,27000.0,38.3199,38.3354,38.2657,38.3354,27000.0
2013-08-16 10:35:00,49.56,49.64,49.56,49.64,28900.0,38.3354,38.3972,38.3354,38.3972,28900.0
2013-08-16 10:40:00,49.65,49.66,49.6,49.65,23200.0,38.405,38.4127,38.3663,38.405,23200.0
2013-08-16 10:45:00,49.65,49.68,49.62,49.68,25700.0,38.405,38.4282,38.3818,38.4282,25700.0
2013-08-16 10:50:00,49.68,49.68,49.64,49.66,22400.0,38.4282,38.4282,38.3972,38.4127,22400.0
2013-08-16 10:55:00,49.67,49.69,49.62,49.62,22300.0,38.4205,38.4359,38.3818,38.3818,22300.0
2013-08-16 11:00:00,49.63,49.7,49.63,49.69,34400.0,38.3895,38.4437,38.3895,38.4359,34400.0
2013-08-16 11:05:00,49.7,49.7,49.64,49.64,42200.0,38.4437,38.4437,38.3972,38.3972,42200.0
2013-08-16 11:10:00,49.64,49.69,49.64,49.66,27300.0,38.3972,38.4359,38.3972,38.4127,27300.0
2013-08-16 11:15:00,49.67,49.73,49.67,49.68,31900.0,38.4205,38.4669,38.4205,38.4282,31900.0
2013-08-16 11:20:00,49.67,49.68,49.64,49.66,26500.0,38.4205,38.4282,38.3972,38.4127,26500.0
2013-08-16 11:25:00,49.66,49.66,49.58,49.6,46600.0,38.4127,38.4127,38.3508,38.3663,46600.0
2013-08-16 11:30:00,49.59,49.63,49.58,49.62,22300.0,38.3586,38.3895,38.3508,38.3818,22300.0
2013-08-16 11:35:00,49.61,49.68,49.6,49.67,12800.0,38.374,38.4282,38.3663,38.4205,12800.0
2013-08-16 11:40:00,49.68,49.72,49.67,49.71,21500.0,38.4282,38.4591,38.4205,38.4514,21500.0
2013-08-16 11:45:00,49.71,49.71,49.66,49.69,21900.0,38.4514,38.4514,38.4127,38.4359,21900.0
2013-08-16 11:50:00,49.7,49.71,49.69,49.69,11000.0,38.4437,38.4514,38.4359,38.4359,11000.0
2013-08-16 11:55:00,49.69,49.71,49.69,49.7,16300.0,38.4359,38.4514,38.4359,38.4437,16300.0
2013-08-16 12:00:00,49.69,49.73,49.66,49.72,31500.0,38.4359,38.4669,38.4127,38.4591,31500.0
2013-08-16 12:05:00,49.71,49.73,49.7,49.72,22100.0,38.4514,38.4669,38.4437,38.4591,22100.0
2013-08-16 12:10:00,49.72,49.73,49.71,49.73,28800.0,38.4591,38.4669,38.4514,38.4669,28800.0
2013-08-16 12:15:00,49.73,49.75,49.72,49.75,17000.0,38.4669,38.4823,38.4591,38.4823,17000.0
2013-08-16 12:20:00,49.75,49.75,49.67,49.67,23600.0,38.4823,38.4823,38.4205,38.4205,23600.0
2013-08-16 12:25:00,49.67,49.69,49.64,49.65,37400.0,38.4205,38.4359,38.3972,38.405,37400.0
2013-08-16 12:30:00,49.65,49.65,49.63,49.64,17700.0,38.405,38.405,38.3895,38.3972,17700.0
2013-08-16 12:35:00,49.65,49.66,49.59,49.59,20500.0,38.405,38.4127,38.3586,38.3586,20500.0
2013-08-16 12:40:00,49.59,49.59,49.56,49.58,8000.0,38.3586,38.3586,38.3354,38.3508,8000.0
2013-08-16 12:45:00,49.58,49.59,49.5,49.5,17500.0,38.3508,38.3586,38.289,38.289,17500.0
2013-08-16 12:50:00,49.5,49.54,49.5,49.54,14400.0,38.289,38.3199,38.289,38.3199,14400.0
2013-08-16 12:55:00,49.54,49.55,49.5,49.51,12200.0,38.3199,38.3276,38.289,38.2967,12200.0
2013-08-16 13:00:00,49.51,49.52,49.44,49.45,26000.0,38.2967,38.3044,38.2425,38.2503,26000.0
2013-08-16 13:05:00,49.45,49.45,49.38,49.38,20300.0,38.2503,38.2503,38.1961,38.1961,20300.0
2013-08-16 13:10:00,49.39,49.4,49.35,49.35,26300.0,38.2039,38.2116,38.1729,38.1729,26300.0
2013-08-16 13:15:00,49.36,49.43,49.36,49.42,15700.0,38.1807,38.2348,38.1807,38.2271,15700.0
2013-08-16 13:20:00,49.42,49.43,49.39,49.42,11000.0,38.2271,38.2348,38.2039,38.2271,11000.0
2013-08-16 13:25:00,49.43,49.43,49.41,49.41,22200.0,38.2348,38.2348,38.2193,38.2193,22200.0
2013-08-16 13:30:00,49.42,49.42,49.37,49.38,14300.0,38.2271,38.2271,38.1884,38.1961,14300.0
2013-08-16 13:35:00,49.37,49.37,49.31,49.31,20100.0,38.1884,38.1884,38.142,38.142,20100.0
2013-08-16 13:40:00,49.31,49.32,49.27,49.28,15900.0,38.142,38.1497,38.111,38.1188,15900.0
2013-08-16 13:45:00,49.28,49.36,49.26,49.36,28600.0,38.1188,38.1807,38.1033,38.1807,28600.0
2013-08-16 13:50:00,49.37,49.37,49.35,49.37,11800.0,38.1884,38.1884,38.1729,38.1884,11800.0
2013-08-16 13:55:00,49.36,49.36,49.34,49.36,30600.0,38.1807,38.1807,38.1652,38.1807,30600.0
2013-08-16 14:00:00,49.36,49.4,49.36,49.37,83500.0,38.1807,38.2116,38.1807,38.1884,83500.0
2013-08-16 14:05:00,49.37,49.39,49.34,49.37,17300.0,38.1884,38.2039,38.1652,38.1884,17300.0
2013-08-16 14:10:00,49.37,49.38,49.3,49.31,26100.0,38.1884,38.1961,38.1343,38.142,26100.0
2013-08-16 14:15:00,49.31,49.31,49.23,49.26,26800.0,38.142,38.142,38.0801,38.1033,26800.0
2013-08-16 14:20:00,49.27,49.34,49.27,49.33,21300.0,38.111,38.1652,38.111,38.1575,21300.0
2013-08-16 14:25:00,49.34,49.34,49.31,49.33,25400.0,38.1652,38.1652,38.142,38.1575,25400.0
2013-08-16 14:30:00,49.32,49.33,49.31,49.32,37300.0,38.1497,38.1575,38.142,38.1497,37300.0
2013-08-16 14:35:00,49.32,49.37,49.32,49.33,25800.0,38.1497,38.1884,38.1497,38.1575,25800.0
2013-08-16 14:40:00,49.33,49.35,49.29,49.29,32200.0,38.1575,38.1729,38.1265,38.1265,32200.0
2013-08-16 14:45:00,49.29,49.33,49.29,49.33,15600.0,38.1265,38.1575,38.1265,38.1575,15600.0
2013-08-16 14:50:00,49.33,49.41,49.33,49.39,27800.0,38.1575,38.2193,38.1575,38.2039,27800.0
2013-08-16 14:55:00,49.4,49.4,49.3,49.35,31200.0,38.2116,38.2116,38.1343,38.1729,31200.0
2013-08-16 15:00:00,49.35,49.38,49.34,49.36,25500.0,38.1729,38.1961,38.1652,38.1807,25500.0
2013-08-16 15:05:00,49.36,49.39,49.34,49.37,25800.0,38.1807,38.2039,38.1652,38.1884,25800.0
2013-08-16 15:10:00,49.36,49.37,49.34,49.37,28400.0,38.1807,38.1884,38.1652,38.1884,28400.0
2013-08-16 15:15:00,49.37,49.38,49.36,49.36,23300.0,38.1884,38.1961,38.1807,38.1807,23300.0
2013-08-16 15:20:00,49.36,49.41,49.35,49.41,17000.0,38.1807,38.2193,38.1729,38.2193,17000.0
2013-08-16 15:25:00,49.41,49.41,49.35,49.39,36900.0,38.2193,38.2193,38.1729,38.2039,36900.0
2013-08-16 15:30:00,49.39,49.4,49.36,49.39,35500.0,38.2039,38.2116,38.1807,38.2039,35500.0
2013-08-16 15:35:00,49.39,49.43,49.37,49.42,45900.0,38.2039,38.2348,38.1884,38.2271,45900.0
2013-08-16 15:40:00,49.41,49.44,49.39,49.43,49400.0,38.2193,38.2425,38.2039,38.2348,49400.0
2013-08-16 15:45:00,49.44,49.45,49.35,49.37,110800.0,38.2425,38.2503,38.1729,38.1884,110800.0
2013-08-16 15:50:00,49.36,49.38,49.35,49.36,71100.0,38.1807,38.1961,38.1729,38.1807,71100.0
2013-08-16 15:55:00,49.36,49.4,49.35,49.38,237300.0,38.1807,38.2116,38.1729,38.1961,237300.0
2013-08-19 09:30:00,49.28,49.32,49.16,49.2,26200.0,38.1188,38.1497,38.026,38.0569,26200.0
2013-08-19 09:35:00,49.21,49.25,49.19,49.19,18200.0,38.0646,38.0956,38.0492,38.0492,18200.0
2013-08-19 09:40:00,49.18,49.2,49.14,49.15,13700.0,38.0414,38.0569,38.0105,38.0182,13700.0
2013-08-19 09:45:00,49.13,49.13,49.07,49.12,16900.0,38.0028,38.0028,37.9563,37.995,16900.0
2013-08-19 09:50:00,49.12,49.14,49.01,49.14,30300.0,37.995,38.0105,37.9099,38.0105,30300.0
2013-08-19 09:55:00,49.14,49.19,49.11,49.19,20200.0,38.0105,38.0492,37.9873,38.0492,20200.0
2013-08-19 10:00:00,49.17,49.3,49.17,49.23,76900.0,38.0337,38.1343,38.0337,38.0801,76900.0
2013-08-19 10:05:00,49.24,49.29,49.18,49.18,18000.0,38.0878,38.1265,38.0414,38.0414,18000.0
2013-08-19 10:10:00,49.18,49.25,49.18,49.25,34800.0,38.0414,38.0956,38.0414,38.0956,34800.0
2013-08-19 10:15:00,49.24,49.26,49.14,49.14,17900.0,38.0878,38.1033,38.0105,38.0105,17900.0
2013-08-19 10:20:00,49.13,49.13,49.07,49.07,14700.0,38.0028,38.0028,37.9563,37.9563,14700.0
2013-08-19 10:25:00,49.06,49.07,49.0,49.03,104900.0,37.9486,37.9563,37.9022,37.9254,104900.0
2013-08-19 10:30:00,49.03,49.08,49.02,49.08,24100.0,37.9254,37.9641,37.9177,37.9641,24100.0
2013-08-19 10:35:00,49.08,49.09,49.02,49.04,34500.0,37.9641,37.9718,37.9177,37.9331,34500.0
2013-08-19 10:40:00,49.05,49.05,49.02,49.04,17000.0,37.9409,37.9409,37.9177,37.9331,17000.0
2013-08-19 10:45:00,49.04,49.06,49.0,49.02,38800.0,37.9331,37.9486,37.9022,37.9177,38800.0
2013-08-19 10:50:00,49.01,49.08,48.97,49.08,60600.0,37.9099,37.9641,37.879,37.9641,60600.0
2013-08-19 10:55:00,49.08,49.1,49.01,49.03,13900.0,37.9641,37.9795,37.9099,37.9254,13900.0
2013-08-19 11:00:00,49.03,49.03,48.98,48.98,23000.0,37.9254,37.9254,37.8867,37.8867,23000.0
2013-08-19 11:05:00,48.97,49.04,48.96,49.04,16200.0,37.879,37.9331,37.8713,37.9331,16200.0
2013-08-19 11:10:00,49.04,49.11,49.04,49.11,17400.0,37.9331,37.9873,37.9331,37.9873,17400.0
2013-08-19 11:15:00,49.1,49.1,48.99,49.0,28300.0,37.9795,37.9795,37.8945,37.9022,28300.0
2013-08-19 11:20:00,49.01,49.03,48.98,49.03,67000.0,37.9099,37.9254,37.8867,37.9254,67000.0
2013-08-19 11:25:00,49.02,49.05,49.0,49.0,10200.0,37.9177,37.9409,37.9022,37.9022,10200.0
2013-08-19 11:30:00,49.0,49.07,48.96,49.06,20400.0,37.9022,37.9563,37.8713,37.9486,20400.0
2013-08-19 11:35:00,49.05,49.1,49.05,49.05,12300.0,37.9409,37.9795,37.9409,37.9409,12300.0
2013-08-19 11:40:00,49.05,49.07,49.03,49.03,30400.0,37.9409,37.9563,37.9254,37.9254,30400.0
2013-08-19 11:45:00,49.03,49.06,49.01,49.04,36800.0,37.9254,37.9486,37.9099,37.9331,36800.0
2013-08-19 11:50:00,49.02,49.04,49.0,49.01,20600.0,37.9177,37.9331,37.9022,37.9099,20600.0
2013-08-19 11:55:00,49.02,49.05,49.01,49.03,14800.0,37.9177,37.9409,37.9099,37.9254,14800.0
2013-08-19 12:00:00,49.03,49.07,48.99,49.03,35400.0,37.9254,37.9563,37.8945,37.9254,35400.0
2013-08-19 12:05:00,49.03,49.04,49.0,49.0,21500.0,37.9254,37.9331,37.9022,37.9022,21500.0
2013-08-19 12:10:00,48.99,49.06,48.98,49.06,12300.0,37.8945,37.9486,37.8867,37.9486,12300.0
2013-08-19 12:15:00,49.06,49.11,49.05,49.1,12700.0,37.9486,37.9873,37.9409,37.9795,12700.0
2013-08-19 12:20:00,49.1,49.13,49.07,49.08,50900.0,37.9795,38.0028,37.9563,37.9641,50900.0
2013-08-19 12:25:00,49.07,49.13,49.07,49.13,15000.0,37.9563,38.0028,37.9563,38.0028,15000.0
2013-08-19 12:30:00,49.12,49.13,49.08,49.11,16000.0,37.995,38.0028,37.9641,37.9873,16000.0
2013-08-19 12:35:00,49.11,49.11,49.07,49.1,14700.0,37.9873,37.9873,37.9563,37.9795,14700.0
2013-08-19 12:40:00,49.09,49.12,49.07,49.12,12900.0,37.9718,37.995,37.9563,37.995,12900.0
2013-08-19 12:45:00,49.11,49.14,49.1,49.13,12800.0,37.9873,38.0105,37.9795,38.0028,12800.0
2013-08-19 12:50:00,49.12,49.12,49.07,49.1,14500.0,37.995,37.995,37.9563,37.9795,14500.0
2013-08-19 12:55:00,49.09,49.14,49.09,49.14,10400.0,37.9718,38.0105,37.9718,38.0105,10400.0
2013-08-19 13:00:00,49.13,49.13,49.07,49.08,10500.0,38.0028,38.0028,37.9563,37.9641,10500.0
2013-08-19 13:05:00,49.08,49.09,49.06,49.08,12700.0,37.9641,37.9718,37.9486,37.9641,12700.0
2013-08-19 13:10:00,49.07,49.1,49.07,49.1,5500.0,37.9563,37.9795,37.9563,37.9795,5500.0
2013-08-19 13:15:00,49.1,49.1,49.06,49.08,15900.0,37.9795,37.9795,37.9486,37.9641,15900.0
2013-08-19 13:20:00,49.08,49.09,49.06,49.09,14200.0,37.9641,37.9718,37.9486,37.9718,14200.0
2013-08-19 13:25:00,49.08,49.1,49.07,49.1,7900.0,37.9641,37.9795,37.9563,37.9795,7900.0
2013-08-19 13:30:00,49.09,49.09,49.0,49.01,28600.0,37.9718,37.9718,37.9022,37.9099,28600.0
2013-08-19 13:35:00,49.02,49.03,48.98,49.02,33700.0,37.9177,37.9254,37.8867,37.9177,33700.0
2013-08-19 13:40:00,49.02,49.04,49.01,49.03,11300.0,37.9177,37.9331,37.9099,37.9254,11300.0
2013-08-19 13:45:00,49.03,49.04,49.03,49.04,8300.0,37.9254,37.9331,37.9254,37.9331,8300.0
2013-08-19 13:50:00,49.04,49.09,49.02,49.07,18100.0,37.9331,37.9718,37.9177,37.9563,18100.0
2013-08-19 13:55:00,49.07,49.1,49.07,49.1,13900.0,37.9563,37.9795,37.9563,37.9795,13900.0
2013-08-19 14:00:00,49.1,49.1,49.07,49.08,86600.0,37.9795,37.9795,37.9563,37.9641,86600.0
2013-08-19 14:05:00,49.07,49.09,49.06,49.09,10200.0,37.9563,37.9718,37.9486,37.9718,10200.0
2013-08-19 14:10:00,49.09,49.13,49.08,49.12,17600.0,37.9718,38.0028,37.9641,37.995,17600.0
2013-08-19 14:15:00,49.12,49.12,49.11,49.11,12700.0,37.995,37.995,37.9873,37.9873,12700.0
2013-08-19 14:20:00,49.11,49.11,49.08,49.08,13100.0,37.9873,37.9873,37.9641,37.9641,13100.0
2013-08-19 14:25:00,49.08,49.08,49.05,49.08,9000.0,37.9641,37.9641,37.9409,37.9641,9000.0
2013-08-19 14:30:00,49.08,49.09,48.98,49.01,23100.0,37.9641,37.9718,37.8867,37.9099,23100.0
2013-08-19 14:35:00,49.0,49.03,49.0,49.02,9500.0,37.9022,37.9254,37.9022,37.9177,9500.0
2013-08-19 14:40:00,49.02,49.09,49.02,49.08,17300.0,37.9177,37.9718,37.9177,37.9641,17300.0
2013-08-19 14:45:00,49.09,49.09,49.07,49.09,7800.0,37.9718,37.9718,37.9563,37.9718,7800.0
2013-08-19 14:50:00,49.09,49.1,49.06,49.1,12800.0,37.9718,37.9795,37.9486,37.9795,12800.0
2013-08-19 14:55:00,49.1,49.13,49.07,49.11,20700.0,37.9795,38.0028,37.9563,37.9873,20700.0
2013-08-19 15:00:00,49.12,49.12,49.08,49.09,13600.0,37.995,37.995,37.9641,37.9718,13600.0
2013-08-19 15:05:00,49.09,49.13,49.07,49.07,29500.0,37.9718,38.0028,37.9563,37.9563,29500.0
2013-08-19 15:10:00,49.07,49.08,49.05,49.08,13500.0,37.9563,37.9641,37.9409,37.9641,13500.0
2013-08-19 15:15:00,49.09,49.13,49.08,49.08,15400.0,37.9718,38.0028,37.9641,37.9641,15400.0
2013-08-19 15:20:00,49.07,49.08,49.05,49.08,14200.0,37.9563,37.9641,37.9409,37.9641,14200.0
2013-08-19 15:25:00,49.07,49.07,48.99,48.99,49500.0,37.9563,37.9563,37.8945,37.8945,49500.0
2013-08-19 15:30:00,48.98,49.05,48.98,49.03,29000.0,37.8867,37.9409,37.8867,37.9254,29000.0
2013-08-19 15:35:00,49.03,49.07,49.0,49.02,41500.0,37.9254,37.9563,37.9022,37.9177,41500.0
2013-08-19 15:40:00,49.02,49.04,49.0,49.03,28400.0,37.9177,37.9331,37.9022,37.9254,28400.0
2013-08-19 15:45:00,49.04,49.06,48.98,49.0,40600.0,37.9331,37.9486,37.8867,37.9022,40600.0
2013-08-19 15:50:00,49.0,49.02,48.97,49.0,58100.0,37.9022,37.9177,37.879,37.9022,58100.0
2013-08-19 15:55:00,49.0,49.01,48.94,48.95,135300.0,37.9022,37.9099,37.8558,37.8635,135300.0
2013-08-20 09:30:00,48.99,48.99,48.86,48.86,22900.0,37.8945,37.8945,37.7939,37.7939,22900.0
2013-08-20 09:35:00,48.87,48.93,48.82,48.9,15900.0,37.8016,37.8481,37.763,37.8248,15900.0
2013-08-20 09:40:00,48.91,49.02,48.91,48.95,24600.0,37.8326,37.9177,37.8326,37.8635,24600.0
2013-08-20 09:45:00,48.91,49.0,48.91,48.97,16600.0,37.8326,37.9022,37.8326,37.879,16600.0
2013-08-20 09:50:00,48.97,49.04,48.93,49.04,18400.0,37.879,37.9331,37.8481,37.9331,18400.0
2013-08-20 09:55:00,49.03,49.12,49.02,49.09,21900.0,37.9254,37.995,37.9177,37.9718,21900.0
2013-08-20 10:00:00,49.09,49.18,49.08,49.11,63000.0,37.9718,38.0414,37.9641,37.9873,63000.0
2013-08-20 10:05:00,49.11,49.23,49.11,49.17,28800.0,37.9873,38.0801,37.9873,38.0337,28800.0
2013-08-20 10:10:00,49.18,49.2,49.11,49.12,20000.0,38.0414,38.0569,37.9873,37.995,20000.0
2013-08-20 10:15:00,49.13,49.15,49.12,49.14,16700.0,38.0028,38.0182,37.995,38.0105,16700.0
2013-08-20 10:20:00,49.13,49.18,49.12,49.13,51300.0,38.0028,38.0414,37.995,38.0028,51300.0
2013-08-20 10:25:00,49.14,49.14,49.09,49.09,33300.0,38.0105,38.0105,37.9718,37.9718,33300.0
2013-08-20 10:30:00,49.08,49.1,49.06,49.08,22800.0,37.9641,37.9795,37.9486,37.9641,22800.0
2013-08-20 10:35:00,49.09,49.17,49.09,49.17,52000.0,37.9718,38.0337,37.9718,38.0337,52000.0
2013-08-20 10:40:00,49.17,49.17,49.06,49.06,22700.0,38.0337,38.0337,37.9486,37.9486,22700.0
2013-08-20 10:45:00,49.06,49.09,49.04,49.08,26700.0,37.9486,37.9718,37.9331,37.9641,26700.0
2013-08-20 10:50:00,49.08,49.11,49.05,49.07,29300.0,37.9641,37.9873,37.9409,37.9563,29300.0
2013-08-20 10:55:00,49.08,49.09,49.06,49.07,27200.0,37.9641,37.9718,37.9486,37.9563,27200.0
2013-08-20 11:00:00,49.08,49.1,49.0,49.03,44900.0,37.9641,37.9795,37.9022,37.9254,44900.0
2013-08-20 11:05:00,49.04,49.09,49.0,49.07,92600.0,37.9331,37.9718,37.9022,37.9563,92600.0
2013-08-20 11:10:00,49.07,49.1,49.06,49.07,32600.0,37.9563,37.9795,37.9486,37.9563,32600.0
2013-08-20 11:15:00,49.07,49.09,49.02,49.07,36500.0,37.9563,37.9718,37.9177,37.9563,36500.0
2013-08-20 11:20:00,49.06,49.09,49.06,49.09,26800.0,37.9486,37.9718,37.9486,37.9718,26800.0
2013-08-20 11:25:00,49.08,49.1,49.03,49.04,27800.0,37.9641,37.9795,37.9254,37.9331,27800.0
2013-08-20 11:30:00,49.04,49.07,49.03,49.05,25500.0,37.9331,37.9563,37.9254,37.9409,25500.0
2013-08-20 11:35:00,49.05,49.08,49.04,49.08,29400.0,37.9409,37.9641,37.9331,37.9641,29400.0
2013-08-20 11:40:00,49.08,49.1,49.05,49.07,42400.0,37.9641,37.9795,37.9409,37.9563,42400.0
2013-08-20 11:45:00,49.07,49.09,49.04,49.07,40100.0,37.9563,37.9718,37.9331,37.9563,40100.0
2013-08-20 11:50:00,49.07,49.08,49.03,49.05,12200.0,37.9563,37.9641,37.9254,37.9409,12200.0
2013-08-20 11:55:00,49.05,49.07,49.03,49.05,19300.0,37.9409,37.9563,37.9254,37.9409,19300.0
2013-08-20 12:00:00,49.05,49.08,49.05,49.07,35600.0,37.9409,37.9641,37.9409,37.9563,35600.0
2013-08-20 12:05:00,49.07,49.09,49.05,49.09,20700.0,37.9563,37.9718,37.9409,37.9718,20700.0
2013-08-20 12:10:00,49.08,49.1,49.06,49.1,29800.0,37.9641,37.9795,37.9486,37.9795,29800.0
2013-08-20 12:15:00,49.1,49.11,49.08,49.11,19500.0,37.9795,37.9873,37.9641,37.9873,19500.0
2013-08-20 12:20:00,49.11,49.11,49.05,49.08,21000.0,37.9873,37.9873,37.9409,37.9641,21000.0
2013-08-20 12:25:00,49.07,49.09,49.06,49.06,21700.0,37.9563,37.9718,37.9486,37.9486,21700.0
2013-08-20 12:30:00,49.07,49.11,49.07,49.1,17000.0,37.9563,37.9873,37.9563,37.9795,17000.0
2013-08-20 12:35:00,49.1,49.11,49.08,49.08,21800.0,37.9795,37.9873,37.9641,37.9641,21800.0
2013-08-20 12:40:00,49.08,49.13,49.08,49.13,20100.0,37.9641,38.0028,37.9641,38.0028,20100.0
2013-08-20 12:45:00,49.13,49.19,49.13,49.18,14000.0,38.0028,38.0492,38.0028,38.0414,14000.0
2013-08-20 12:50:00,49.19,49.22,49.17,49.19,13500.0,38.0492,38.0724,38.0337,38.0492,13500.0
2013-08-20 12:55:00,49.2,49.25,49.2,49.24,12300.0,38.0569,38.0956,38.0569,38.0878,12300.0
2013-08-20 13:00:00,49.24,49.31,49.24,49.3,12800.0,38.0878,38.142,38.0878,38.1343,12800.0
2013-08-20 13:05:00,49.31,49.33,49.28,49.29,8400.0,38.142,38.1575,38.1188,38.1265,8400.0
2013-08-20 13:10:00,49.29,49.3,49.26,49.28,16500.0,38.1265,38.1343,38.1033,38.1188,16500.0
2013-08-20 13:15:00,49.28,49.28,49.23,49.23,23700.0,38.1188,38.1188,38.0801,38.0801,23700.0
2013-08-20 13:20:00,49.23,49.25,49.2,49.22,24000.0,38.0801,38.0956,38.0569,38.0724,24000.0
2013-08-20 13:25:00,49.21,49.21,49.13,49.14,26700.0,38.0646,38.0646,38.0028,38.0105,26700.0
2013-08-20 13:30:00,49.14,49.14,49.08,49.1,45000.0,38.0105,38.0105,37.9641,37.9795,45000.0
2013-08-20 13:35:00,49.1,49.16,49.1,49.13,21100.0,37.9795,38.026,37.9795,38.0028,21100.0
2013-08-20 13:40:00,49.12,49.14,49.08,49.11,18200.0,37.995,38.0105,37.9641,37.9873,18200.0
2013-08-20 13:45:00,49.11,49.14,49.09,49.13,23200.0,37.9873,38.0105,37.9718,38.0028,23200.0
2013-08-20 13:50:00,49.13,49.13,49.08,49.09,17100.0,38.0028,38.0028,37.9641,37.9718,17100.0
2013-08-20 13:55:00,49.1,49.1,49.07,49.1,9800.0,37.9795,37.9795,37.9563,37.9795,9800.0
2013-08-20 14:00:00,49.09,49.14,49.09,49.09,16700.0,37.9718,38.0105,37.9718,37.9718,16700.0
2013-08-20 14:05:00,49.1,49.12,49.08,49.09,16400.0,37.9795,37.995,37.9641,37.9718,16400.0
2013-08-20 14:10:00,49.09,49.09,49.05,49.07,10200.0,37.9718,37.9718,37.9409,37.9563,10200.0
2013-08-20 14:15:00,49.08,49.09,49.03,49.03,27300.0,37.9641,37.9718,37.9254,37.9254,27300.0
2013-08-20 14:20:00,49.04,49.05,49.02,49.05,14700.0,37.9331,37.9409,37.9177,37.9409,14700.0
2013-08-20 14:25:00,49.05,49.09,49.02,49.05,30400.0,37.9409,37.9718,37.9177,37.9409,30400.0
2013-08-20 14:30:00,49.05,49.05,49.0,49.0,20100.0,37.9409,37.9409,37.9022,37.9022,20100.0
2013-08-20 14:35:00,49.0,49.03,48.99,48.99,34200.0,37.9022,37.9254,37.8945,37.8945,34200.0
2013-08-20 14:40:00,49.0,49.03,48.99,49.01,32800.0,37.9022,37.9254,37.8945,37.9099,32800.0
2013-08-20 14:45:00,49.0,49.05,48.99,49.03,20400.0,37.9022,37.9409,37.8945,37.9254,20400.0
2013-08-20 14:50:00,49.03,49.05,49.02,49.04,24900.0,37.9254,37.9409,37.9177,37.9331,24900.0
2013-08-20 14:55:00,49.05,49.05,48.99,49.01,28900.0,37.9409,37.9409,37.8945,37.9099,28900.0
2013-08-20 15:00:00,49.01,49.03,49.01,49.02,19100.0,37.9099,37.9254,37.9099,37.9177,19100.0
2013-08-20 15:05:00,49.02,49.05,49.02,49.05,13800.0,37.9177,37.9409,37.9177,37.9409,13800.0
2013-08-20 15:10:00,49.06,49.08,49.05,49.08,7100.0,37.9486,37.9641,37.9409,37.9641,7100.0
2013-08-20 15:15:00,49.08,49.08,49.05,49.06,47900.0,37.9641,37.9641,37.9409,37.9486,47900.0
2013-08-20 15:20:00,49.07,49.08,49.05,49.07,24100.0,37.9563,37.9641,37.9409,37.9563,24100.0
2013-08-20 15:25:00,49.08,49.1,49.07,49.1,14100.0,37.9641,37.9795,37.9563,37.9795,14100.0
2013-08-20 15:30:00,49.11,49.16,49.1,49.1,48400.0,37.9873,38.026,37.9795,37.9795,48400.0
2013-08-20 15:35:00,49.11,49.12,49.08,49.09,32000.0,37.9873,37.995,37.9641,37.9718,32000.0
2013-08-20 15:40:00,49.09,49.11,49.04,49.05,51600.0,37.9718,37.9873,37.9331,37.9409,51600.0
2013-08-20 15:45:00,49.05,49.05,48.99,49.03,67100.0,37.9409,37.9409,37.8945,37.9254,67100.0
2013-08-20 15:50:00,49.03,49.05,49.03,49.03,38800.0,37.9254,37.9409,37.9254,37.9254,38800.0
2013-08-20 15:55:00,49.03,49.07,48.99,49.03,121700.0,37.9254,37.9563,37.8945,37.9254,121700.0
2013-08-21 09:30:00,48.86,48.89,48.65,48.72,42500.0,37.7939,37.8171,37.6315,37.6856,42500.0
2013-08-21 09:35:00,48.72,48.74,48.62,48.64,15100.0,37.6856,37.7011,37.6083,37.6237,15100.0
2013-08-21 09:40:00,48.65,48.79,48.62,48.75,27400.0,37.6315,37.7398,37.6083,37.7088,27400.0
2013-08-21 09:45:00,48.77,48.85,48.73,48.84,16100.0,37.7243,37.7862,37.6933,37.7784,16100.0
2013-08-21 09:50:00,48.84,48.86,48.8,48.84,16600.0,37.7784,37.7939,37.7475,37.7784,16600.0
2013-08-21 09:55:00,48.84,48.84,48.74,48.77,20100.0,37.7784,37.7784,37.7011,37.7243,20100.0
2013-08-21 10:00:00,48.78,48.97,48.78,48.97,38000.0,37.732,37.879,37.732,37.879,38000.0
2013-08-21 10:05:00,48.96,48.97,48.9,48.91,35600.0,37.8713,37.879,37.8248,37.8326,35600.0
2013-08-21 10:10:00,48.9,48.98,48.83,48.84,62800.0,37.8248,37.8867,37.7707,37.7784,62800.0
2013-08-21 10:15:00,48.84,48.9,48.82,48.88,33000.0,37.7784,37.8248,37.763,37.8094,33000.0
2013-08-21 10:20:00,48.88,48.93,48.85,48.93,38800.0,37.8094,37.8481,37.7862,37.8481,38800.0
2013-08-21 10:25:00,48.91,48.92,48.85,48.89,19800.0,37.8326,37.8403,37.7862,37.8171,19800.0
2013-08-21 10:30:00,48.9,48.9,48.84,48.87,32500.0,37.8248,37.8248,37.7784,37.8016,32500.0
2013-08-21 10:35:00,48.87,48.87,48.85,48.87,12500.0,37.8016,37.8016,37.7862,37.8016,12500.0
2013-08-21 10:40:00,48.87,48.9,48.86,48.89,16800.0,37.8016,37.8248,37.7939,37.8171,16800.0
2013-08-21 10:45:00,48.89,48.93,48.88,48.92,13500.0,37.8171,37.8481,37.8094,37.8403,13500.0
2013-08-21 10:50:00,48.93,48.94,48.89,48.89,21100.0,37.8481,37.8558,37.8171,37.8171,21100.0
2013-08-21 10:55:00,48.88,48.93,48.87,48.89,28400.0,37.8094,37.8481,37.8016,37.8171,28400.0
2013-08-21 11:00:00,48.87,48.96,48.87,48.95,39100.0,37.8016,37.8713,37.8016,37.8635,39100.0
2013-08-21 11:05:00,48.95,48.95,48.86,48.89,25100.0,37.8635,37.8635,37.7939,37.8171,25100.0
2013-08-21 11:10:00,48.88,48.94,48.88,48.91,32800.0,37.8094,37.8558,37.8094,37.8326,32800.0
2013-08-21 11:15:00,48.91,48.95,48.91,48.95,23100.0,37.8326,37.8635,37.8326,37.8635,23100.0
2013-08-21 11:20:00,48.95,48.95,48.83,48.83,18300.0,37.8635,37.8635,37.7707,37.7707,18300.0
2013-08-21 11:25:00,48.82,48.83,48.78,48.8,32100.0,37.763,37.7707,37.732,37.7475,32100.0
2013-08-21 11:30:00,48.8,48.84,48.8,48.83,6200.0,37.7475,37.7784,37.7475,37.7707,6200.0
2013-08-21 11:35:00,48.84,48.86,48.78,48.8,13100.0,37.7784,37.7939,37.732,37.7475,13100.0
2013-08-21 11:40:00,48.8,48.83,48.73,48.83,17000.0,37.7475,37.7707,37.6933,37.7707,17000.0
2013-08-21 11:45:00,48.84,48.84,48.77,48.78,11800.0,37.7784,37.7784,37.7243,37.732,11800.0
2013-08-21 11:50:00,48.78,48.8,48.74,48.79,12400.0,37.732,37.7475,37.7011,37.7398,12400.0
2013-08-21 11:55:00,48.79,48.85,48.79,48.85,16200.0,37.7398,37.7862,37.7398,37.7862,16200.0
2013-08-21 12:00:00,48.86,48.86,48.84,48.84,18400.0,37.7939,37.7939,37.7784,37.7784,18400.0
2013-08-21 12:05:00,48.84,48.84,48.8,48.84,18400.0,37.7784,37.7784,37.7475,37.7784,18400.0
2013-08-21 12:10:00,48.83,48.87,48.81,48.86,19100.0,37.7707,37.8016,37.7552,37.7939,19100.0
2013-08-21 12:15:00,48.86,48.86,48.82,48.86,20800.0,37.7939,37.7939,37.763,37.7939,20800.0
2013-08-21 12:20:00,48.85,48.85,48.82,48.83,11800.0,37.7862,37.7862,37.763,37.7707,11800.0
2013-08-21 12:25:00,48.83,48.85,48.81,48.85,12900.0,37.7707,37.7862,37.7552,37.7862,12900.0
2013-08-21 12:30:00,48.84,48.86,48.82,48.85,11900.0,37.7784,37.7939,37.763,37.7862,11900.0
2013-08-21 12:35:00,48.85,48.85,48.8,48.81,9800.0,37.7862,37.7862,37.7475,37.7552,9800.0
2013-08-21 12:40:00,48.8,48.86,48.79,48.86,16200.0,37.7475,37.7939,37.7398,37.7939,16200.0
2013-08-21 12:45:00,48.86,48.9,48.86,48.87,18300.0,37.7939,37.8248,37.7939,37.8016,18300.0
2013-08-21 12:50:00,48.87,48.89,48.86,48.88,7500.0,37.8016,37.8171,37.7939,37.8094,7500.0
2013-08-21 12:55:00,48.89,48.92,48.88,48.91,12500.0,37.8171,37.8403,37.8094,37.8326,12500.0
2013-08-21 13:00:00,48.89,48.9,48.86,48.86,60700.0,37.8171,37.8248,37.7939,37.7939,60700.0
2013-08-21 13:05:00,48.86,48.89,48.84,48.89,19400.0,37.7939,37.8171,37.7784,37.8171,19400.0
2013-08-21 13:10:00,48.89,48.97,48.89,48.95,21300.0,37.8171,37.879,37.8171,37.8635,21300.0
2013-08-21 13:15:00,48.95,48.97,48.95,48.97,14200.0,37.8635,37.879,37.8635,37.879,14200.0
2013-08-21 13:20:00,48.97,48.97,48.91,48.91,17700.0,37.879,37.879,37.8326,37.8326,17700.0
2013-08-21 13:25:00,48.91,48.96,48.91,48.95,9400.0,37.8326,37.8713,37.8326,37.8635,9400.0
2013-08-21 13:30:00,48.95,48.96,48.92,48.92,14800.0,37.8635,37.8713,37.8403,37.8403,14800.0
2013-08-21 13:35:00,48.93,48.93,48.89,48.89,11700.0,37.8481,37.8481,37.8171,37.8171,11700.0
2013-08-21 13:40:00,48.89,48.93,48.89,48.92,14600.0,37.8171,37.8481,37.8171,37.8403,14600.0
2013-08-21 13:45:00,48.93,48.96,48.93,48.95,10800.0,37.8481,37.8713,37.8481,37.8635,10800.0
2013-08-21 13:50:00,48.94,48.97,48.93,48.97,21400.0,37.8558,37.879,37.8481,37.879,21400.0
2013-08-21 13:55:00,48.97,48.97,48.93,48.95,24200.0,37.879,37.879,37.8481,37.8635,24200.0
2013-08-21 14:00:00,48.96,48.96,48.75,48.76,77700.0,37.8713,37.8713,37.7088,37.7166,77700.0
2013-08-21 14:05:00,48.76,48.81,48.61,48.81,42900.0,37.7166,37.7552,37.6005,37.7552,42900.0
2013-08-21 14:10:00,48.81,48.87,48.77,48.8,37300.0,37.7552,37.8016,37.7243,37.7475,37300.0
2013-08-21 14:15:00,48.81,48.89,48.8,48.86,28200.0,37.7552,37.8171,37.7475,37.7939,28200.0
2013-08-21 14:20:00,48.85,48.86,48.78,48.85,48700.0,37.7862,37.7939,37.732,37.7862,48700.0
2013-08-21 14:25:00,48.84,48.93,48.84,48.92,32000.0,37.7784,37.8481,37.7784,37.8403,32000.0
2013-08-21 14:30:00,48.93,49.13,48.93,49.11,80800.0,37.8481,38.0028,37.8481,37.9873,80800.0
2013-08-21 14:35:00,49.11,49.21,49.11,49.14,29000.0,37.9873,38.0646,37.9873,38.0105,29000.0
2013-08-21 14:40:00,49.14,49.23,49.11,49.22,22400.0,38.0105,38.0801,37.9873,38.0724,22400.0
2013-08-21 14:45:00,49.21,49.29,49.21,49.24,22700.0,38.0646,38.1265,38.0646,38.0878,22700.0
2013-08-21 14:50:00,49.24,49.25,49.16,49.24,16700.0,38.0878,38.0956,38.026,38.0878,16700.0
2013-08-21 14:55:00,49.24,49.25,49.18,49.19,20100.0,38.0878,38.0956,38.0414,38.0492,20100.0
2013-08-21 15:00:00,49.19,49.22,49.14,49.17,24500.0,38.0492,38.0724,38.0105,38.0337,24500.0
2013-08-21 15:05:00,49.18,49.2,49.09,49.11,39900.0,38.0414,38.0569,37.9718,37.9873,39900.0
2013-08-21 15:10:00,49.1,49.17,49.05,49.17,26500.0,37.9795,38.0337,37.9409,38.0337,26500.0
2013-08-21 15:15:00,49.17,49.17,49.12,49.12,22000.0,38.0337,38.0337,37.995,37.995,22000.0
2013-08-21 15:20:00,49.11,49.16,49.1,49.13,24900.0,37.9873,38.026,37.9795,38.0028,24900.0
2013-08-21 15:25:00,49.13,49.14,49.02,49.05,61700.0,38.0028,38.0105,37.9177,37.9409,61700.0
2013-08-21 15:30:00,49.04,49.12,49.04,49.11,36500.0,37.9331,37.995,37.9331,37.9873,36500.0
2013-08-21 15:35:00,49.12,49.13,49.03,49.06,30500.0,37.995,38.0028,37.9254,37.9486,30500.0
2013-08-21 15:40:00,49.06,49.07,48.98,49.02,43500.0,37.9486,37.9563,37.8867,37.9177,43500.0
2013-08-21 15:45:00,49.01,49.01,48.88,48.9,91800.0,37.9099,37.9099,37.8094,37.8248,91800.0
2013-08-21 15:50:00,48.9,48.93,48.85,48.86,48800.0,37.8248,37.8481,37.7862,37.7939,48800.0
2013-08-21 15:55:00,48.85,48.89,48.77,48.82,119300.0,37.7862,37.8171,37.7243,37.763,119300.0
2013-08-22 09:30:00,48.81,48.99,48.8,48.91,48500.0,37.7552,37.8945,37.7475,37.8326,48500.0
2013-08-22 09:35:00,48.9,49.14,48.9,49.09,20300.0,37.8248,38.0105,37.8248,37.9718,20300.0
2013-08-22 09:40:00,49.1,49.25,49.08,49.2,33600.0,37.9795,38.0956,37.9641,38.0569,33600.0
2013-08-22 09:45:00,49.2,49.25,49.11,49.24,31800.0,38.0569,38.0956,37.9873,38.0878,31800.0
2013-08-22 09:50:00,49.24,49.26,49.17,49.18,5900.0,38.0878,38.1033,38.0337,38.0414,5900.0
2013-08-22 09:55:00,49.2,49.29,49.13,49.14,51500.0,38.0569,38.1265,38.0028,38.0105,51500.0
2013-08-22 10:00:00,49.13,49.27,49.13,49.19,46300.0,38.0028,38.111,38.0028,38.0492,46300.0
2013-08-22 10:05:00,49.2,49.21,49.15,49.16,14800.0,38.0569,38.0646,38.0182,38.026,14800.0
2013-08-22 10:10:00,49.16,49.26,49.12,49.26,18100.0,38.026,38.1033,37.995,38.1033,18100.0
2013-08-22 10:15:00,49.26,49.31,49.23,49.29,21400.0,38.1033,38.142,38.0801,38.1265,21400.0
2013-08-22 10:20:00,49.29,49.33,49.26,49.3,12900.0,38.1265,38.1575,38.1033,38.1343,12900.0
2013-08-22 10:25:00,49.31,49.38,49.31,49.37,12500.0,38.142,38.1961,38.142,38.1884,12500.0
2013-08-22 10:30:00,49.37,49.4,49.35,49.4,15300.0,38.1884,38.2116,38.1729,38.2116,15300.0
2013-08-22 10:35:00,49.39,49.4,49.35,49.37,9800.0,38.2039,38.2116,38.1729,38.1884,9800.0
2013-08-22 10:40:00,49.36,49.41,49.36,49.41,17700.0,38.1807,38.2193,38.1807,38.2193,17700.0
2013-08-22 10:45:00,49.4,49.41,49.33,49.34,27400.0,38.2116,38.2193,38.1575,38.1652,27400.0
2013-08-22 10:50:00,49.32,49.34,49.28,49.31,35800.0,38.1497,38.1652,38.1188,38.142,35800.0
2013-08-22 10:55:00,49.31,49.31,49.29,49.3,12900.0,38.142,38.142,38.1265,38.1343,12900.0
2013-08-22 11:00:00,49.31,49.32,49.29,49.3,10500.0,38.142,38.1497,38.1265,38.1343,10500.0
2013-08-22 11:05:00,49.31,49.31,49.26,49.29,14600.0,38.142,38.142,38.1033,38.1265,14600.0
2013-08-22 11:10:00,49.28,49.28,49.24,49.24,11200.0,38.1188,38.1188,38.0878,38.0878,11200.0
2013-08-22 11:15:00,49.24,49.24,49.15,49.15,10000.0,38.0878,38.0878,38.0182,38.0182,10000.0
2013-08-22 11:20:00,49.15,49.2,49.15,49.18,19900.0,38.0182,38.0569,38.0182,38.0414,19900.0
2013-08-22 11:25:00,49.18,49.2,49.17,49.18,21700.0,38.0414,38.0569,38.0337,38.0414,21700.0
2013-08-22 11:30:00,49.19,49.24,49.18,49.24,12700.0,38.0492,38.0878,38.0414,38.0878,12700.0
2013-08-22 11:35:00,49.25,49.29,49.24,49.27,19600.0,38.0956,38.1265,38.0878,38.111,19600.0
2013-08-22 11:40:00,49.28,49.28,49.23,49.25,24000.0,38.1188,38.1188,38.0801,38.0956,24000.0
2013-08-22 11:45:00,49.26,49.3,49.26,49.3,23600.0,38.1033,38.1343,38.1033,38.1343,23600.0
2013-08-22 11:50:00,49.29,49.3,49.28,49.28,10900.0,38.1265,38.1343,38.1188,38.1188,10900.0
2013-08-22 11:55:00,49.28,49.29,49.26,49.29,12500.0,38.1188,38.1265,38.1033,38.1265,12500.0
2013-08-22 12:00:00,49.29,49.32,49.28,49.3,12800.0,38.1265,38.1497,38.1188,38.1343,12800.0
2013-08-22 12:05:00,49.3,49.34,49.3,49.31,7100.0,38.1343,38.1652,38.1343,38.142,7100.0
2013-08-22 12:10:00,49.31,49.32,49.3,49.32,7500.0,38.142,38.1497,38.1343,38.1497,7500.0
2013-08-22 12:15:00,49.32,49.33,49.31,49.32,11000.0,38.1497,38.1575,38.142,38.1497,11000.0
2013-08-22 12:20:00,49.32,49.33,49.29,49.3,6700.0,38.1497,38.1575,38.1265,38.1343,6700.0
2013-08-22 12:25:00,49.3,49.3,49.27,49.28,9100.0,38.1343,38.1343,38.111,38.1188,9100.0
2013-08-22 12:30:00,49.28,49.3,49.28,49.29,8100.0,38.1188,38.1343,38.1188,38.1265,8100.0
2013-08-22 12:35:00,49.29,49.33,49.29,49.31,6500.0,38.1265,38.1575,38.1265,38.142,6500.0
2013-08-22 12:40:00,49.32,49.33,49.32,49.33,1800.0,38.1497,38.1575,38.1497,38.1575,1800.0
2013-08-22 12:45:00,49.32,49.33,49.28,49.28,7700.0,38.1497,38.1575,38.1188,38.1188,7700.0
2013-08-22 12:50:00,49.26,49.26,49.14,49.14,4200.0,38.1033,38.1033,38.0105,38.0105,4200.0
2013-08-22 12:55:00,49.14,49.15,49.11,49.14,5500.0,38.0105,38.0182,37.9873,38.0105,5500.0
2013-08-22 13:00:00,49.14,49.2,49.14,49.2,8400.0,38.0105,38.0569,38.0105,38.0569,8400.0
2013-08-22 13:05:00,49.21,49.23,49.21,49.23,1800.0,38.0646,38.0801,38.0646,38.0801,1800.0
2013-08-22 13:10:00,49.24,49.26,49.24,49.26,2700.0,38.0878,38.1033,38.0878,38.1033,2700.0
2013-08-22 13:15:00,49.26,49.3,49.26,49.29,10700.0,38.1033,38.1343,38.1033,38.1265,10700.0
2013-08-22 13:20:00,49.29,49.29,49.26,49.27,6600.0,38.1265,38.1265,38.1033,38.111,6600.0
2013-08-22 13:25:00,49.27,49.29,49.27,49.29,2300.0,38.111,38.1265,38.111,38.1265,2300.0
2013-08-22 13:30:00,49.28,49.28,49.23,49.23,6400.0,38.1188,38.1188,38.0801,38.0801,6400.0
2013-08-22 13:35:00,49.24,49.26,49.24,49.25,7400.0,38.0878,38.1033,38.0878,38.0956,7400.0
2013-08-22 13:40:00,49.24,49.25,49.24,49.24,1100.0,38.0878,38.0956,38.0878,38.0878,1100.0
2013-08-22 13:45:00,49.24,49.24,49.23,49.24,4500.0,38.0878,38.0878,38.0801,38.0878,4500.0
2013-08-22 13:50:00,49.24,49.33,49.24,49.32,11500.0,38.0878,38.1575,38.0878,38.1497,11500.0
2013-08-22 13:55:00,49.32,49.36,49.32,49.36,9300.0,38.1497,38.1807,38.1497,38.1807,9300.0
2013-08-22 14:00:00,49.35,49.42,49.35,49.42,15600.0,38.1729,38.2271,38.1729,38.2271,15600.0
2013-08-22 14:05:00,49.42,49.42,49.31,49.31,9500.0,38.2271,38.2271,38.142,38.142,9500.0
2013-08-22 14:10:00,49.32,49.34,49.32,49.34,4600.0,38.1497,38.1652,38.1497,38.1652,4600.0
2013-08-22 14:15:00,49.34,49.34,49.25,49.25,7500.0,38.1652,38.1652,38.0956,38.0956,7500.0
2013-08-22 14:20:00,49.26,49.28,49.25,49.27,5100.0,38.1033,38.1188,38.0956,38.111,5100.0
2013-08-22 14:25:00,49.28,49.34,49.28,49.34,5900.0,38.1188,38.1652,38.1188,38.1652,5900.0
2013-08-22 14:30:00,49.33,49.35,49.32,49.35,4100.0,38.1575,38.1729,38.1497,38.1729,4100.0
2013-08-22 14:35:00,49.36,49.39,49.35,49.35,10300.0,38.1807,38.2039,38.1729,38.1729,10300.0
2013-08-22 14:40:00,49.36,49.37,49.35,49.37,3500.0,38.1807,38.1884,38.1729,38.1884,3500.0
2013-08-22 14:45:00,49.37,49.37,49.34,49.35,6900.0,38.1884,38.1884,38.1652,38.1729,6900.0
2013-08-22 14:50:00,49.34,49.36,49.33,49.36,3700.0,38.1652,38.1807,38.1575,38.1807,3700.0
2013-08-22 14:55:00,49.35,49.38,49.35,49.38,5800.0,38.1729,38.1961,38.1729,38.1961,5800.0
2013-08-22 15:00:00,49.38,49.38,49.31,49.32,12300.0,38.1961,38.1961,38.142,38.1497,12300.0
2013-08-22 15:05:00,49.31,49.31,49.3,49.3,1500.0,38.142,38.142,38.1343,38.1343,1500.0
2013-08-22 15:10:00,49.31,49.36,49.31,49.36,9800.0,38.142,38.1807,38.142,38.1807,9800.0
2013-08-22 15:15:00,49.35,49.35,49.34,49.35,6200.0,38.1729,38.1729,38.1652,38.1729,6200.0
2013-08-22 15:20:00,49.36,49.39,49.35,49.38,4800.0,38.1807,38.2039,38.1729,38.1961,4800.0
2013-08-22 15:25:00,49.4,49.48,49.4,49.44,45600.0,38.2116,38.2735,38.2116,38.2425,45600.0
2013-08-22 15:30:00,49.45,49.46,49.38,49.44,32400.0,38.2503,38.258,38.1961,38.2425,32400.0
2013-08-22 15:35:00,49.44,49.54,49.42,49.46,30000.0,38.2425,38.3199,38.2271,38.258,30000.0
2013-08-22 15:40:00,49.46,49.47,49.4,49.4,32600.0,38.258,38.2657,38.2116,38.2116,32600.0
2013-08-22 15:45:00,49.4,49.42,49.38,49.41,54300.0,38.2116,38.2271,38.1961,38.2193,54300.0
2013-08-22 15:50:00,49.41,49.41,49.36,49.38,34500.0,38.2193,38.2193,38.1807,38.1961,34500.0
2013-08-22 15:55:00,49.38,49.42,49.37,49.39,105100.0,38.1961,38.2271,38.1884,38.2039,105100.0
2013-08-23 09:30:00,49.3,49.39,49.2,49.26,40100.0,38.1343,38.2039,38.0569,38.1033,40100.0
2013-08-23 09:35:00,49.21,49.28,49.09,49.27,57800.0,38.0646,38.1188,37.9718,38.111,57800.0
2013-08-23 09:40:00,49.28,49.37,49.16,49.16,27500.0,38.1188,38.1884,38.026,38.026,27500.0
2013-08-23 09:45:00,49.17,49.22,49.14,49.2,22300.0,38.0337,38.0724,38.0105,38.0569,22300.0
2013-08-23 09:50:00,49.2,49.2,49.12,49.13,19100.0,38.0569,38.0569,37.995,38.0028,19100.0
2013-08-23 09:55:00,49.13,49.13,49.04,49.07,17200.0,38.0028,38.0028,37.9331,37.9563,17200.0
2013-08-23 10:00:00,49.07,49.16,48.97,49.04,35200.0,37.9563,38.026,37.879,37.9331,35200.0
2013-08-23 10:05:00,49.04,49.06,48.99,49.06,21400.0,37.9331,37.9486,37.8945,37.9486,21400.0
2013-08-23 10:10:00,49.05,49.15,49.03,49.14,35700.0,37.9409,38.0182,37.9254,38.0105,35700.0
2013-08-23 10:15:00,49.14,49.21,49.11,49.14,29000.0,38.0105,38.0646,37.9873,38.0105,29000.0
2013-08-23 10:20:00,49.13,49.14,49.08,49.14,31000.0,38.0028,38.0105,37.9641,38.0105,31000.0
2013-08-23 10:25:00,49.14,49.17,49.07,49.08,23300.0,38.0105,38.0337,37.9563,37.9641,23300.0
2013-08-23 10:30:00,49.08,49.13,49.04,49.12,33400.0,37.9641,38.0028,37.9331,37.995,33400.0
2013-08-23 10:35:00,49.11,49.16,49.08,49.08,18400.0,37.9873,38.026,37.9641,37.9641,18400.0
2013-08-23 10:40:00,49.09,49.13,49.08,49.1,17800.0,37.9718,38.0028,37.9641,37.9795,17800.0
2013-08-23 10:45:00,49.1,49.11,49.05,49.11,20000.0,37.9795,37.9873,37.9409,37.9873,20000.0
2013-08-23 10:50:00,49.13,49.18,49.12,49.18,10800.0,38.0028,38.0414,37.995,38.0414,10800.0
2013-08-23 10:55:00,49.19,49.3,49.19,49.22,19200.0,38.0492,38.1343,38.0492,38.0724,19200.0
2013-08-23 11:00:00,49.23,49.27,49.2,49.25,17200.0,38.0801,38.111,38.0569,38.0956,17200.0
2013-08-23 11:05:00,49.26,49.26,49.19,49.19,12800.0,38.1033,38.1033,38.0492,38.0492,12800.0
2013-08-23 11:10:00,49.19,49.19,49.13,49.17,9300.0,38.0492,38.0492,38.0028,38.0337,9300.0
2013-08-23 11:15:00,49.18,49.22,49.16,49.19,9000.0,38.0414,38.0724,38.026,38.0492,9000.0
2013-08-23 11:20:00,49.19,49.21,49.14,49.14,11400.0,38.0492,38.0646,38.0105,38.0105,11400.0
2013-08-23 11:25:00,49.13,49.18,49.11,49.15,11400.0,38.0028,38.0414,37.9873,38.0182,11400.0
2013-08-23 11:30:00,49.15,49.2,49.14,49.16,11900.0,38.0182,38.0569,38.0105,38.026,11900.0
2013-08-23 11:35:00,49.15,49.17,49.13,49.16,18000.0,38.0182,38.0337,38.0028,38.026,18000.0
2013-08-23 11:40:00,49.16,49.21,49.16,49.19,26900.0,38.026,38.0646,38.026,38.0492,26900.0
2013-08-23 11:45:00,49.19,49.23,49.18,49.19,18900.0,38.0492,38.0801,38.0414,38.0492,18900.0
2013-08-23 11:50:00,49.18,49.18,49.12,49.13,11600.0,38.0414,38.0414,37.995,38.0028,11600.0
2013-08-23 11:55:00,49.13,49.16,49.09,49.09,17100.0,38.0028,38.026,37.9718,37.9718,17100.0
2013-08-23 12:00:00,49.1,49.15,49.1,49.14,14000.0,37.9795,38.0182,37.9795,38.0105,14000.0
2013-08-23 12:05:00,49.14,49.14,49.1,49.11,5600.0,38.0105,38.0105,37.9795,37.9873,5600.0
2013-08-23 12:10:00,49.11,49.12,49.07,49.11,10800.0,37.9873,37.995,37.9563,37.9873,10800.0
2013-08-23 12:15:00,49.1,49.1,49.06,49.09,8200.0,37.9795,37.9795,37.9486,37.9718,8200.0
2013-08-23 12:20:00,49.08,49.14,49.07,49.1,22600.0,37.9641,38.0105,37.9563,37.9795,22600.0
2013-08-23 12:25:00,49.1,49.15,49.09,49.13,33100.0,37.9795,38.0182,37.9718,38.0028,33100.0
2013-08-23 12:30:00,49.12,49.12,49.09,49.09,7300.0,37.995,37.995,37.9718,37.9718,7300.0
2013-08-23 12:35:00,49.09,49.18,49.07,49.16,8900.0,37.9718,38.0414,37.9563,38.026,8900.0
2013-08-23 12:40:00,49.16,49.18,49.15,49.16,23700.0,38.026,38.0414,38.0182,38.026,23700.0
2013-08-23 12:45:00,49.16,49.16,49.09,49.09,9000.0,38.026,38.026,37.9718,37.9718,9000.0
2013-08-23 12:50:00,49.09,49.19,49.09,49.18,17000.0,37.9718,38.0492,37.9718,38.0414,17000.0
2013-08-23 12:55:00,49.18,49.18,49.15,49.15,11100.0,38.0414,38.0414,38.0182,38.0182,11100.0
2013-08-23 13:00:00,49.14,49.14,49.09,49.12,10100.0,38.0105,38.0105,37.9718,37.995,10100.0
2013-08-23 13:05:00,49.12,49.15,49.12,49.15,9100.0,37.995,38.0182,37.995,38.0182,9100.0
2013-08-23 13:10:00,49.14,49.15,49.13,49.14,4800.0,38.0105,38.0182,38.0028,38.0105,4800.0
2013-08-23 13:15:00,49.13,49.14,49.11,49.12,9000.0,38.0028,38.0105,37.9873,37.995,9000.0
2013-08-23 13:20:00,49.11,49.13,49.1,49.13,9000.0,37.9873,38.0028,37.9795,38.0028,9000.0
2013-08-23 13:25:00,49.14,49.15,49.13,49.15,6800.0,38.0105,38.0182,38.0028,38.0182,6800.0
2013-08-23 13:30:00,49.15,49.16,49.14,49.15,9100.0,38.0182,38.026,38.0105,38.0182,9100.0
2013-08-23 13:35:00,49.15,49.18,49.14,49.18,5600.0,38.0182,38.0414,38.0105,38.0414,5600.0
2013-08-23 13:40:00,49.19,49.21,49.17,49.21,7800.0,38.0492,38.0646,38.0337,38.0646,7800.0
2013-08-23 13:45:00,49.21,49.23,49.21,49.22,9500.0,38.0646,38.0801,38.0646,38.0724,9500.0
2013-08-23 13:50:00,49.22,49.24,49.22,49.24,8100.0,38.0724,38.0878,38.0724,38.0878,8100.0
2013-08-23 13:55:00,49.24,49.27,49.2,49.23,8100.0,38.0878,38.111,38.0569,38.0801,8100.0
2013-08-23 14:00:00,49.24,49.24,49.21,49.23,7000.0,38.0878,38.0878,38.0646,38.0801,7000.0
2013-08-23 14:05:00,49.22,49.23,49.21,49.21,11000.0,38.0724,38.0801,38.0646,38.0646,11000.0
2013-08-23 14:10:00,49.22,49.23,49.21,49.23,11300.0,38.0724,38.0801,38.0646,38.0801,11300.0
2013-08-23 14:15:00,49.22,49.22,49.21,49.21,8100.0,38.0724,38.0724,38.0646,38.0646,8100.0
2013-08-23 14:20:00,49.2,49.21,49.18,49.18,6800.0,38.0569,38.0646,38.0414,38.0414,6800.0
2013-08-23 14:25:00,49.18,49.21,49.18,49.19,9100.0,38.0414,38.0646,38.0414,38.0492,9100.0
2013-08-23 14:30:00,49.18,49.21,49.17,49.21,16400.0,38.0414,38.0646,38.0337,38.0646,16400.0
2013-08-23 14:35:00,49.22,49.26,49.22,49.24,7600.0,38.0724,38.1033,38.0724,38.0878,7600.0
2013-08-23 14:40:00,49.24,49.25,49.2,49.21,6300.0,38.0878,38.0956,38.0569,38.0646,6300.0
2013-08-23 14:45:00,49.21,49.23,49.19,49.22,40200.0,38.0646,38.0801,38.0492,38.0724,40200.0
2013-08-23 14:50:00,49.22,49.22,49.2,49.21,8300.0,38.0724,38.0724,38.0569,38.0646,8300.0
2013-08-23 14:55:00,49.21,49.23,49.2,49.23,4900.0,38.0646,38.0801,38.0569,38.0801,4900.0
2013-08-23 15:00:00,49.23,49.24,49.21,49.22,12500.0,38.0801,38.0878,38.0646,38.0724,12500.0
2013-08-23 15:05:00,49.21,49.22,49.19,49.22,10000.0,38.0646,38.0724,38.0492,38.0724,10000.0
2013-08-23 15:10:00,49.2,49.22,49.19,49.19,10600.0,38.0569,38.0724,38.0492,38.0492,10600.0
2013-08-23 15:15:00,49.2,49.22,49.18,49.19,15500.0,38.0569,38.0724,38.0414,38.0492,15500.0
2013-08-23 15:20:00,49.19,49.21,49.18,49.21,19900.0,38.0492,38.0646,38.0414,38.0646,19900.0
2013-08-23 15:25:00,49.22,49.24,49.21,49.24,7500.0,38.0724,38.0878,38.0646,38.0878,7500.0
2013-08-23 15:30:00,49.24,49.26,49.21,49.22,16500.0,38.0878,38.1033,38.0646,38.0724,16500.0
2013-08-23 15:35:00,49.21,49.23,49.21,49.22,18400.0,38.0646,38.0801,38.0646,38.0724,18400.0
2013-08-23 15:40:00,49.23,49.26,49.22,49.26,21800.0,38.0801,38.1033,38.0724,38.1033,21800.0
2013-08-23 15:45:00,49.27,49.33,49.27,49.29,59300.0,38.111,38.1575,38.111,38.1265,59300.0
2013-08-23 15:50:00,49.3,49.3,49.28,49.3,34400.0,38.1343,38.1343,38.1188,38.1343,34400.0
2013-08-23 15:55:00,49.3,49.33,49.27,49.28,103500.0,38.1343,38.1575,38.111,38.1188,103500.0
2013-08-26 09:30:00,49.13,49.18,49.02,49.07,53100.0,38.0028,38.0414,37.9177,37.9563,53100.0
2013-08-26 09:35:00,49.07,49.08,48.94,48.97,48000.0,37.9563,37.9641,37.8558,37.879,48000.0
2013-08-26 09:40:00,48.95,49.08,48.94,49.06,18100.0,37.8635,37.9641,37.8558,37.9486,18100.0
2013-08-26 09:45:00,49.06,49.08,48.97,48.97,15100.0,37.9486,37.9641,37.879,37.879,15100.0
2013-08-26 09:50:00,48.97,48.99,48.85,48.85,27400.0,37.879,37.8945,37.7862,37.7862,27400.0
2013-08-26 09:55:00,48.85,48.98,48.85,48.94,51600.0,37.7862,37.8867,37.7862,37.8558,51600.0
2013-08-26 10:00:00,48.94,48.98,48.91,48.97,22600.0,37.8558,37.8867,37.8326,37.879,22600.0
2013-08-26 10:05:00,48.97,49.03,48.95,48.98,41600.0,37.879,37.9254,37.8635,37.8867,41600.0
2013-08-26 10:10:00,48.98,48.98,48.91,48.95,28300.0,37.8867,37.8867,37.8326,37.8635,28300.0
2013-08-26 10:15:00,48.95,48.99,48.93,48.94,40700.0,37.8635,37.8945,37.8481,37.8558,40700.0
2013-08-26 10:20:00,48.95,48.98,48.95,48.98,20600.0,37.8635,37.8867,37.8635,37.8867,20600.0
2013-08-26 10:25:00,48.98,49.01,48.92,49.0,17900.0,37.8867,37.9099,37.8403,37.9022,17900.0
2013-08-26 10:30:00,49.0,49.02,48.93,48.96,18900.0,37.9022,37.9177,37.8481,37.8713,18900.0
2013-08-26 10:35:00,48.95,49.06,48.95,49.04,13700.0,37.8635,37.9486,37.8635,37.9331,13700.0
2013-08-26 10:40:00,49.03,49.11,49.02,49.09,18500.0,37.9254,37.9873,37.9177,37.9718,18500.0
2013-08-26 10:45:00,49.09,49.09,49.04,49.05,16700.0,37.9718,37.9718,37.9331,37.9409,16700.0
2013-08-26 10:50:00,49.04,49.07,49.02,49.07,16800.0,37.9331,37.9563,37.9177,37.9563,16800.0
2013-08-26 10:55:00,49.07,49.15,49.07,49.13,25300.0,37.9563,38.0182,37.9563,38.0028,25300.0
2013-08-26 11:00:00,49.13,49.15,49.11,49.12,31400.0,38.0028,38.0182,37.9873,37.995,31400.0
2013-08-26 11:05:00,49.12,49.14,49.09,49.09,5700.0,37.995,38.0105,37.9718,37.9718,5700.0
2013-08-26 11:10:00,49.09,49.09,49.06,49.08,15700.0,37.9718,37.9718,37.9486,37.9641,15700.0
2013-08-26 11:15:00,49.07,49.12,49.06,49.11,27900.0,37.9563,37.995,37.9486,37.9873,27900.0
2013-08-26 11:20:00,49.12,49.13,49.07,49.07,9100.0,37.995,38.0028,37.9563,37.9563,9100.0
2013-08-26 11:25:00,49.07,49.08,49.06,49.06,7900.0,37.9563,37.9641,37.9486,37.9486,7900.0
2013-08-26 11:30:00,49.06,49.12,49.05,49.11,17900.0,37.9486,37.995,37.9409,37.9873,17900.0
2013-08-26 11:35:00,49.11,49.11,49.07,49.08,12000.0,37.9873,37.9873,37.9563,37.9641,12000.0
2013-08-26 11:40:00,49.08,49.09,49.07,49.07,4200.0,37.9641,37.9718,37.9563,37.9563,4200.0
2013-08-26 11:45:00,49.06,49.1,49.05,49.1,12400.0,37.9486,37.9795,37.9409,37.9795,12400.0
2013-08-26 11:50:00,49.1,49.14,49.09,49.13,13800.0,37.9795,38.0105,37.9718,38.0028,13800.0
2013-08-26 11:55:00,49.13,49.13,49.1,49.11,14700.0,38.0028,38.0028,37.9795,37.9873,14700.0
2013-08-26 12:00:00,49.11,49.11,49.08,49.09,28300.0,37.9873,37.9873,37.9641,37.9718,28300.0
2013-08-26 12:05:00,49.09,49.1,49.04,49.04,10600.0,37.9718,37.9795,37.9331,37.9331,10600.0
2013-08-26 12:10:00,49.05,49.05,49.03,49.05,13200.0,37.9409,37.9409,37.9254,37.9409,13200.0
2013-08-26 12:15:00,49.05,49.06,49.05,49.05,6100.0,37.9409,37.9486,37.9409,37.9409,6100.0
2013-08-26 12:20:00,49.05,49.13,49.05,49.13,9600.0,37.9409,38.0028,37.9409,38.0028,9600.0
2013-08-26 12:25:00,49.12,49.12,49.08,49.09,9600.0,37.995,37.995,37.9641,37.9718,9600.0
2013-08-26 12:30:00,49.09,49.16,49.09,49.15,17200.0,37.9718,38.026,37.9718,38.0182,17200.0
2013-08-26 12:35:00,49.14,49.14,49.12,49.12,2200.0,38.0105,38.0105,37.995,37.995,2200.0
2013-08-26 12:40:00,49.12,49.14,49.11,49.11,10200.0,37.995,38.0105,37.9873,37.9873,10200.0
2013-08-26 12:45:00,49.12,49.12,49.1,49.11,5800.0,37.995,37.995,37.9795,37.9873,5800.0
2013-08-26 12:50:00,49.1,49.13,49.1,49.13,22800.0,37.9795,38.0028,37.9795,38.0028,22800.0
2013-08-26 12:55:00,49.13,49.15,49.12,49.14,12000.0,38.0028,38.0182,37.995,38.0105,12000.0
2013-08-26 13:00:00,49.15,49.16,49.12,49.14,28600.0,38.0182,38.026,37.995,38.0105,28600.0
2013-08-26 13:05:00,49.13,49.19,49.13,49.19,17400.0,38.0028,38.0492,38.0028,38.0492,17400.0
2013-08-26 13:10:00,49.18,49.18,49.13,49.14,35500.0,38.0414,38.0414,38.0028,38.0105,35500.0
2013-08-26 13:15:00,49.13,49.14,49.12,49.13,16900.0,38.0028,38.0105,37.995,38.0028,16900.0
2013-08-26 13:20:00,49.12,49.14,49.12,49.13,12200.0,37.995,38.0105,37.995,38.0028,12200.0
2013-08-26 13:25:00,49.14,49.16,49.12,49.12,12300.0,38.0105,38.026,37.995,37.995,12300.0
2013-08-26 13:30:00,49.12,49.13,49.09,49.12,18500.0,37.995,38.0028,37.9718,37.995,18500.0
2013-08-26 13:35:00,49.12,49.14,49.11,49.13,16900.0,37.995,38.0105,37.9873,38.0028,16900.0
2013-08-26 13:40:00,49.13,49.14,49.11,49.13,15700.0,38.0028,38.0105,37.9873,38.0028,15700.0
2013-08-26 13:45:00,49.12,49.12,49.11,49.11,11100.0,37.995,37.995,37.9873,37.9873,11100.0
2013-08-26 13:50:00,49.1,49.11,49.07,49.11,17800.0,37.9795,37.9873,37.9563,37.9873,17800.0
2013-08-26 13:55:00,49.12,49.17,49.12,49.16,12800.0,37.995,38.0337,37.995,38.026,12800.0
2013-08-26 14:00:00,49.16,49.17,49.14,49.15,16500.0,38.026,38.0337,38.0105,38.0182,16500.0
2013-08-26 14:05:00,49.14,49.15,49.11,49.11,14800.0,38.0105,38.0182,37.9873,37.9873,14800.0
2013-08-26 14:10:00,49.11,49.13,49.1,49.13,16800.0,37.9873,38.0028,37.9795,38.0028,16800.0
2013-08-26 14:15:00,49.13,49.13,49.09,49.1,13300.0,38.0028,38.0028,37.9718,37.9795,13300.0
2013-08-26 14:20:00,49.11,49.12,49.07,49.07,16100.0,37.9873,37.995,37.9563,37.9563,16100.0
2013-08-26 14:25:00,49.07,49.08,49.06,49.07,29800.0,37.9563,37.9641,37.9486,37.9563,29800.0
2013-08-26 14:30:00,49.06,49.06,49.04,49.04,12400.0,37.9486,37.9486,37.9331,37.9331,12400.0
2013-08-26 14:35:00,49.04,49.05,49.02,49.02,8700.0,37.9331,37.9409,37.9177,37.9177,8700.0
2013-08-26 14:40:00,49.02,49.04,49.01,49.01,32900.0,37.9177,37.9331,37.9099,37.9099,32900.0
2013-08-26 14:45:00,49.01,49.02,48.98,48.99,11900.0,37.9099,37.9177,37.8867,37.8945,11900.0
2013-08-26 14:50:00,48.98,48.99,48.97,48.99,30300.0,37.8867,37.8945,37.879,37.8945,30300.0
2013-08-26 14:55:00,49.0,49.0,48.97,48.98,16700.0,37.9022,37.9022,37.879,37.8867,16700.0
2013-08-26 15:00:00,48.98,49.0,48.97,49.0,17200.0,37.8867,37.9022,37.879,37.9022,17200.0
2013-08-26 15:05:00,48.99,49.0,48.96,48.98,36200.0,37.8945,37.9022,37.8713,37.8867,36200.0
2013-08-26 15:10:00,48.99,48.99,48.87,48.87,48300.0,37.8945,37.8945,37.8016,37.8016,48300.0
2013-08-26 15:15:00,48.86,48.89,48.84,48.87,25300.0,37.7939,37.8171,37.7784,37.8016,25300.0
2013-08-26 15:20:00,48.87,48.87,48.74,48.78,38400.0,37.8016,37.8016,37.7011,37.732,38400.0
2013-08-26 15:25:00,48.78,48.81,48.72,48.8,36900.0,37.732,37.7552,37.6856,37.7475,36900.0
2013-08-26 15:30:00,48.81,48.88,48.79,48.86,40100.0,37.7552,37.8094,37.7398,37.7939,40100.0
2013-08-26 15:35:00,48.85,48.86,48.79,48.79,38800.0,37.7862,37.7939,37.7398,37.7398,38800.0
2013-08-26 15:40:00,48.8,48.85,48.79,48.81,57100.0,37.7475,37.7862,37.7398,37.7552,57100.0
2013-08-26 15:45:00,48.78,48.85,48.75,48.76,80700.0,37.732,37.7862,37.7088,37.7166,80700.0
2013-08-26 15:50:00,48.76,48.8,48.72,48.79,91200.0,37.7166,37.7475,37.6856,37.7398,91200.0
2013-08-26 15:55:00,48.79,48.79,48.71,48.76,281300.0,37.7398,37.7398,37.6779,37.7166,281300.0
2013-08-27 09:30:00,48.28,48.32,48.17,48.21,46000.0,37.3453,37.3762,37.2602,37.2911,46000.0
2013-08-27 09:35:00,48.22,48.3,48.15,48.23,18100.0,37.2989,37.3607,37.2447,37.3066,18100.0
2013-08-27 09:40:00,48.26,48.36,48.26,48.31,23000.0,37.3298,37.4071,37.3298,37.3685,23000.0
2013-08-27 09:45:00,48.32,48.39,48.3,48.38,24100.0,37.3762,37.4304,37.3607,37.4226,24100.0
2013-08-27 09:50:00,48.37,48.43,48.33,48.36,30700.0,37.4149,37.4613,37.3839,37.4071,30700.0
2013-08-27 09:55:00,48.35,48.42,48.31,48.4,24500.0,37.3994,37.4536,37.3685,37.4381,24500.0
2013-08-27 10:00:00,48.4,48.42,48.28,48.33,26200.0,37.4381,37.4536,37.3453,37.3839,26200.0
2013-08-27 10:05:00,48.32,48.33,48.23,48.26,19600.0,37.3762,37.3839,37.3066,37.3298,19600.0
2013-08-27 10:10:00,48.26,48.31,48.23,48.29,20900.0,37.3298,37.3685,37.3066,37.353,20900.0
2013-08-27 10:15:00,48.28,48.29,48.19,48.19,33400.0,37.3453,37.353,37.2757,37.2757,33400.0
2013-08-27 10:20:00,48.2,48.26,48.18,48.25,38600.0,37.2834,37.3298,37.2679,37.3221,38600.0
2013-08-27 10:25:00,48.25,48.27,48.14,48.17,94000.0,37.3221,37.3375,37.237,37.2602,94000.0
2013-08-27 10:30:00,48.19,48.3,48.19,48.26,32500.0,37.2757,37.3607,37.2757,37.3298,32500.0
2013-08-27 10:35:00,48.27,48.33,48.25,48.32,23300.0,37.3375,37.3839,37.3221,37.3762,23300.0
2013-08-27 10:40:00,48.32,48.33,48.26,48.33,33300.0,37.3762,37.3839,37.3298,37.3839,33300.0
2013-08-27 10:45:00,48.32,48.33,48.23,48.24,35200.0,37.3762,37.3839,37.3066,37.3143,35200.0
2013-08-27 10:50:00,48.25,48.27,48.18,48.27,47900.0,37.3221,37.3375,37.2679,37.3375,47900.0
2013-08-27 10:55:00,48.26,48.41,48.24,48.41,35100.0,37.3298,37.4458,37.3143,37.4458,35100.0
2013-08-27 11:00:00,48.41,48.41,48.38,48.39,19800.0,37.4458,37.4458,37.4226,37.4304,19800.0
2013-08-27 11:05:00,48.39,48.39,48.32,48.33,23000.0,37.4304,37.4304,37.3762,37.3839,23000.0
2013-08-27 11:10:00,48.33,48.33,48.27,48.28,18100.0,37.3839,37.3839,37.3375,37.3453,18100.0
2013-08-27 11:15:00,48.28,48.4,48.27,48.39,26400.0,37.3453,37.4381,37.3375,37.4304,26400.0
2013-08-27 11:20:00,48.4,48.41,48.35,48.4,28700.0,37.4381,37.4458,37.3994,37.4381,28700.0
2013-08-27 11:25:00,48.39,48.45,48.39,48.41,18800.0,37.4304,37.4768,37.4304,37.4458,18800.0
2013-08-27 11:30:00,48.42,48.43,48.36,48.36,22500.0,37.4536,37.4613,37.4071,37.4071,22500.0
2013-08-27 11:35:00,48.35,48.38,48.31,48.38,20200.0,37.3994,37.4226,37.3685,37.4226,20200.0
2013-08-27 11:40:00,48.37,48.38,48.28,48.29,24900.0,37.4149,37.4226,37.3453,37.353,24900.0
2013-08-27 11:45:00,48.29,48.34,48.28,48.29,14100.0,37.353,37.3917,37.3453,37.353,14100.0
2013-08-27 11:50:00,48.29,48.33,48.29,48.3,11800.0,37.353,37.3839,37.353,37.3607,11800.0
2013-08-27 11:55:00,48.3,48.36,48.3,48.34,12700.0,37.3607,37.4071,37.3607,37.3917,12700.0
2013-08-27 12:00:00,48.34,48.35,48.25,48.26,17400.0,37.3917,37.3994,37.3221,37.3298,17400.0
2013-08-27 12:05:00,48.25,48.26,48.21,48.24,17300.0,37.3221,37.3298,37.2911,37.3143,17300.0
2013-08-27 12:10:00,48.24,48.28,48.23,48.24,15100.0,37.3143,37.3453,37.3066,37.3143,15100.0
2013-08-27 12:15:00,48.24,48.26,48.19,48.25,20700.0,37.3143,37.3298,37.2757,37.3221,20700.0
2013-08-27 12:20:00,48.25,48.3,48.24,48.27,16800.0,37.3221,37.3607,37.3143,37.3375,16800.0
2013-08-27 12:25:00,48.27,48.29,48.26,48.26,19100.0,37.3375,37.353,37.3298,37.3298,19100.0
2013-08-27 12:30:00,48.25,48.29,48.25,48.28,9300.0,37.3221,37.353,37.3221,37.3453,9300.0
2013-08-27 12:35:00,48.29,48.35,48.28,48.33,15500.0,37.353,37.3994,37.3453,37.3839,15500.0
2013-08-27 12:40:00,48.31,48.32,48.21,48.22,17100.0,37.3685,37.3762,37.2911,37.2989,17100.0
2013-08-27 12:45:00,48.22,48.27,48.2,48.27,16000.0,37.2989,37.3375,37.2834,37.3375,16000.0
2013-08-27 12:50:00,48.27,48.31,48.25,48.3,11400.0,37.3375,37.3685,37.3221,37.3607,11400.0
2013-08-27 12:55:00,48.29,48.3,48.23,48.23,16200.0,37.353,37.3607,37.3066,37.3066,16200.0
2013-08-27 13:00:00,48.23,48.26,48.2,48.26,13400.0,37.3066,37.3298,37.2834,37.3298,13400.0
2013-08-27 13:05:00,48.27,48.3,48.25,48.29,9800.0,37.3375,37.3607,37.3221,37.353,9800.0
2013-08-27 13:10:00,48.28,48.32,48.26,48.27,19700.0,37.3453,37.3762,37.3298,37.3375,19700.0
2013-08-27 13:15:00,48.28,48.3,48.21,48.21,17500.0,37.3453,37.3607,37.2911,37.2911,17500.0
2013-08-27 13:20:00,48.21,48.22,48.16,48.17,18800.0,37.2911,37.2989,37.2524,37.2602,18800.0
2013-08-27 13:25:00,48.16,48.17,48.1,48.12,24200.0,37.2524,37.2602,37.206,37.2215,24200.0
2013-08-27 13:30:00,48.12,48.17,48.11,48.17,12500.0,37.2215,37.2602,37.2138,37.2602,12500.0
2013-08-27 13:35:00,48.16,48.2,48.14,48.14,14700.0,37.2524,37.2834,37.237,37.237,14700.0
2013-08-27 13:40:00,48.14,48.17,48.14,48.17,13700.0,37.237,37.2602,37.237,37.2602,13700.0
2013-08-27 13:45:00,48.17,48.22,48.16,48.18,15200.0,37.2602,37.2989,37.2524,37.2679,15200.0
2013-08-27 13:50:00,48.2,48.21,48.16,48.16,11100.0,37.2834,37.2911,37.2524,37.2524,11100.0
2013-08-27 13:55:00,48.16,48.18,48.15,48.18,7800.0,37.2524,37.2679,37.2447,37.2679,7800.0
2013-08-27 14:00:00,48.18,48.18,48.12,48.14,15200.0,37.2679,37.2679,37.2215,37.237,15200.0
2013-08-27 14:05:00,48.14,48.14,48.1,48.11,23400.0,37.237,37.237,37.206,37.2138,23400.0
2013-08-27 14:10:00,48.1,48.1,47.99,47.99,26100.0,37.206,37.206,37.1209,37.1209,26100.0
2013-08-27 14:15:00,47.99,48.09,47.99,48.08,26200.0,37.1209,37.1983,37.1209,37.1906,26200.0
2013-08-27 14:20:00,48.07,48.07,47.97,48.0,17000.0,37.1828,37.1828,37.1055,37.1287,17000.0
2013-08-27 14:25:00,48.0,48.03,47.95,48.03,15900.0,37.1287,37.1519,37.09,37.1519,15900.0
2013-08-27 14:30:00,48.03,48.04,47.98,47.98,26000.0,37.1519,37.1596,37.1132,37.1132,26000.0
2013-08-27 14:35:00,47.98,47.98,47.9,47.95,63500.0,37.1132,37.1132,37.0513,37.09,63500.0
2013-08-27 14:40:00,47.95,48.0,47.92,47.97,32100.0,37.09,37.1287,37.0668,37.1055,32100.0
2013-08-27 14:45:00,47.96,47.98,47.94,47.95,27800.0,37.0977,37.1132,37.0823,37.09,27800.0
2013-08-27 14:50:00,47.95,47.97,47.91,47.94,26000.0,37.09,37.1055,37.0591,37.0823,26000.0
2013-08-27 14:55:00,47.94,48.01,47.93,47.94,22600.0,37.0823,37.1364,37.0745,37.0823,22600.0
2013-08-27 15:00:00,47.94,48.0,47.91,48.0,35800.0,37.0823,37.1287,37.0591,37.1287,35800.0
2013-08-27 15:05:00,48.0,48.03,47.98,47.99,27000.0,37.1287,37.1519,37.1132,37.1209,27000.0
2013-08-27 15:10:00,48.0,48.0,47.91,47.93,44800.0,37.1287,37.1287,37.0591,37.0745,44800.0
2013-08-27 15:15:00,47.93,47.95,47.89,47.94,34100.0,37.0745,37.09,37.0436,37.0823,34100.0
2013-08-27 15:20:00,47.94,47.99,47.91,47.91,40900.0,37.0823,37.1209,37.0591,37.0591,40900.0
2013-08-27 15:25:00,47.91,47.96,47.9,47.93,27600.0,37.0591,37.0977,37.0513,37.0745,27600.0
2013-08-27 15:30:00,47.94,47.96,47.88,47.91,35700.0,37.0823,37.0977,37.0359,37.0591,35700.0
2013-08-27 15:35:00,47.9,47.95,47.87,47.89,61100.0,37.0513,37.09,37.0281,37.0436,61100.0
2013-08-27 15:40:00,47.9,47.91,47.83,47.87,81200.0,37.0513,37.0591,36.9972,37.0281,81200.0
2013-08-27 15:45:00,47.87,47.92,47.86,47.89,79600.0,37.0281,37.0668,37.0204,37.0436,79600.0
2013-08-27 15:50:00,47.89,47.9,47.82,47.82,60200.0,37.0436,37.0513,36.9895,36.9895,60200.0
2013-08-27 15:55:00,47.83,47.85,47.8,47.82,214200.0,36.9972,37.0127,36.974,36.9895,214200.0
2013-08-28 09:30:00,47.54,47.71,47.4,47.54,29500.0,36.9654,37.0976,36.8565,36.9654,29500.0
2013-08-28 09:35:00,47.53,47.58,47.37,47.56,24100.0,36.9576,36.9965,36.8332,36.9809,24100.0
2013-08-28 09:40:00,47.6,47.74,47.6,47.72,49100.0,37.012,37.1209,37.012,37.1054,49100.0
2013-08-28 09:45:00,47.72,47.72,47.57,47.57,68300.0,37.1054,37.1054,36.9887,36.9887,68300.0
2013-08-28 09:50:00,47.57,47.57,47.49,47.52,27700.0,36.9887,36.9887,36.9265,36.9498,27700.0
2013-08-28 09:55:00,47.5,47.5,47.36,47.36,26900.0,36.9343,36.9343,36.8254,36.8254,26900.0
2013-08-28 10:00:00,47.36,47.5,47.32,47.41,26000.0,36.8254,36.9343,36.7943,36.8643,26000.0
2013-08-28 10:05:00,47.42,47.56,47.42,47.47,25400.0,36.8721,36.9809,36.8721,36.911,25400.0
2013-08-28 10:10:00,47.46,47.61,47.45,47.58,28300.0,36.9032,37.0198,36.8954,36.9965,28300.0
2013-08-28 10:15:00,47.58,47.67,47.58,47.67,15000.0,36.9965,37.0665,36.9965,37.0665,15000.0
2013-08-28 10:20:00,47.66,47.66,47.6,47.62,22300.0,37.0587,37.0587,37.012,37.0276,22300.0
2013-08-28 10:25:00,47.62,47.66,47.58,47.61,19600.0,37.0276,37.0587,36.9965,37.0198,19600.0
2013-08-28 10:30:00,47.6,47.66,47.57,47.65,50200.0,37.012,37.0587,36.9887,37.0509,50200.0
2013-08-28 10:35:00,47.64,47.7,47.62,47.65,23800.0,37.0432,37.0898,37.0276,37.0509,23800.0
2013-08-28 10:40:00,47.64,47.64,47.6,47.63,14300.0,37.0432,37.0432,37.012,37.0354,14300.0
2013-08-28 10:45:00,47.63,47.67,47.61,47.61,16700.0,37.0354,37.0665,37.0198,37.0198,16700.0
2013-08-28 10:50:00,47.61,47.67,47.61,47.67,35300.0,37.0198,37.0665,37.0198,37.0665,35300.0
2013-08-28 10:55:00,47.67,47.73,47.67,47.72,15700.0,37.0665,37.1131,37.0665,37.1054,15700.0
2013-08-28 11:00:00,47.72,47.73,47.67,47.68,26300.0,37.1054,37.1131,37.0665,37.0743,26300.0
2013-08-28 11:05:00,47.68,47.72,47.68,47.72,20700.0,37.0743,37.1054,37.0743,37.1054,20700.0
2013-08-28 11:10:00,47.72,47.82,47.72,47.82,25900.0,37.1054,37.1831,37.1054,37.1831,25900.0
2013-08-28 11:15:00,47.82,47.83,47.78,47.79,25600.0,37.1831,37.1909,37.152,37.1598,25600.0
2013-08-28 11:20:00,47.79,47.87,47.79,47.86,21700.0,37.1598,37.222,37.1598,37.2142,21700.0
2013-08-28 11:25:00,47.86,47.86,47.8,47.8,16400.0,37.2142,37.2142,37.1676,37.1676,16400.0
2013-08-28 11:30:00,47.8,47.81,47.74,47.76,25500.0,37.1676,37.1753,37.1209,37.1365,25500.0
2013-08-28 11:35:00,47.76,47.83,47.76,47.8,22400.0,37.1365,37.1909,37.1365,37.1676,22400.0
2013-08-28 11:40:00,47.8,47.8,47.77,47.78,23900.0,37.1676,37.1676,37.1442,37.152,23900.0
2013-08-28 11:45:00,47.79,47.84,47.79,47.83,18400.0,37.1598,37.1987,37.1598,37.1909,18400.0
2013-08-28 11:50:00,47.83,47.91,47.83,47.9,29300.0,37.1909,37.2531,37.1909,37.2453,29300.0
2013-08-28 11:55:00,47.9,47.97,47.9,47.96,18300.0,37.2453,37.2997,37.2453,37.292,18300.0
2013-08-28 12:00:00,47.96,47.97,47.91,47.91,48300.0,37.292,37.2997,37.2531,37.2531,48300.0
2013-08-28 12:05:00,47.91,47.95,47.91,47.95,12200.0,37.2531,37.2842,37.2531,37.2842,12200.0
2013-08-28 12:10:00,47.95,47.96,47.92,47.92,13700.0,37.2842,37.292,37.2609,37.2609,13700.0
2013-08-28 12:15:00,47.92,47.96,47.92,47.93,14400.0,37.2609,37.292,37.2609,37.2686,14400.0
2013-08-28 12:20:00,47.93,47.96,47.92,47.96,17300.0,37.2686,37.292,37.2609,37.292,17300.0
2013-08-28 12:25:00,47.96,47.98,47.95,47.96,18300.0,37.292,37.3075,37.2842,37.292,18300.0
2013-08-28 12:30:00,47.96,47.97,47.94,47.94,21100.0,37.292,37.2997,37.2764,37.2764,21100.0
2013-08-28 12:35:00,47.93,47.94,47.92,47.92,12600.0,37.2686,37.2764,37.2609,37.2609,12600.0
2013-08-28 12:40:00,47.92,47.94,47.87,47.92,22500.0,37.2609,37.2764,37.222,37.2609,22500.0
2013-08-28 12:45:00,47.92,47.93,47.9,47.92,21200.0,37.2609,37.2686,37.2453,37.2609,21200.0
2013-08-28 12:50:00,47.92,47.96,47.92,47.94,16700.0,37.2609,37.292,37.2609,37.2764,16700.0
2013-08-28 12:55:00,47.94,47.94,47.92,47.92,12400.0,37.2764,37.2764,37.2609,37.2609,12400.0
2013-08-28 13:00:00,47.91,47.94,47.91,47.91,15000.0,37.2531,37.2764,37.2531,37.2531,15000.0
2013-08-28 13:05:00,47.91,47.91,47.9,47.91,18200.0,37.2531,37.2531,37.2453,37.2531,18200.0
2013-08-28 13:10:00,47.9,47.91,47.87,47.88,11900.0,37.2453,37.2531,37.222,37.2298,11900.0
2013-08-28 13:15:00,47.89,47.89,47.82,47.86,18900.0,37.2375,37.2375,37.1831,37.2142,18900.0
2013-08-28 13:20:00,47.85,47.86,47.79,47.81,41700.0,37.2064,37.2142,37.1598,37.1753,41700.0
2013-08-28 13:25:00,47.8,47.85,47.79,47.85,10900.0,37.1676,37.2064,37.1598,37.2064,10900.0
2013-08-28 13:30:00,47.86,47.87,47.81,47.83,22700.0,37.2142,37.222,37.1753,37.1909,22700.0
2013-08-28 13:35:00,47.83,47.89,47.83,47.89,16400.0,37.1909,37.2375,37.1909,37.2375,16400.0
2013-08-28 13:40:00,47.9,47.92,47.88,47.92,13000.0,37.2453,37.2609,37.2298,37.2609,13000.0
2013-08-28 13:45:00,47.91,47.91,47.88,47.91,11400.0,37.2531,37.2531,37.2298,37.2531,11400.0
2013-08-28 13:50:00,47.91,47.94,47.9,47.9,22300.0,37.2531,37.2764,37.2453,37.2453,22300.0
2013-08-28 13:55:00,47.9,47.96,47.9,47.96,18000.0,37.2453,37.292,37.2453,37.292,18000.0
2013-08-28 14:00:00,47.96,47.96,47.95,47.95,11200.0,37.292,37.292,37.2842,37.2842,11200.0
2013-08-28 14:05:00,47.94,47.95,47.89,47.89,17200.0,37.2764,37.2842,37.2375,37.2375,17200.0
2013-08-28 14:10:00,47.89,47.89,47.83,47.88,15800.0,37.2375,37.2375,37.1909,37.2298,15800.0
2013-08-28 14:15:00,47.88,47.9,47.84,47.84,18300.0,37.2298,37.2453,37.1987,37.1987,18300.0
2013-08-28 14:20:00,47.84,47.88,47.84,47.87,17700.0,37.1987,37.2298,37.1987,37.222,17700.0
2013-08-28 14:25:00,47.88,47.91,47.87,47.9,22000.0,37.2298,37.2531,37.222,37.2453,22000.0
2013-08-28 14:30:00,47.9,47.9,47.76,47.76,40700.0,37.2453,37.2453,37.1365,37.1365,40700.0
2013-08-28 14:35:00,47.77,47.8,47.75,47.77,23400.0,37.1442,37.1676,37.1287,37.1442,23400.0
2013-08-28 14:40:00,47.76,47.8,47.75,47.77,27600.0,37.1365,37.1676,37.1287,37.1442,27600.0
2013-08-28 14:45:00,47.78,47.87,47.77,47.87,17600.0,37.152,37.222,37.1442,37.222,17600.0
2013-08-28 14:50:00,47.87,47.88,47.84,47.86,18100.0,37.222,37.2298,37.1987,37.2142,18100.0
2013-08-28 14:55:00,47.86,47.86,47.79,47.79,31200.0,37.2142,37.2142,37.1598,37.1598,31200.0
2013-08-28 15:00:00,47.8,47.84,47.79,47.84,20100.0,37.1676,37.1987,37.1598,37.1987,20100.0
2013-08-28 15:05:00,47.82,47.87,47.8,47.87,19800.0,37.1831,37.222,37.1676,37.222,19800.0
2013-08-28 15:10:00,47.88,47.92,47.88,47.91,37600.0,37.2298,37.2609,37.2298,37.2531,37600.0
2013-08-28 15:15:00,47.91,47.91,47.82,47.82,35200.0,37.2531,37.2531,37.1831,37.1831,35200.0
2013-08-28 15:20:00,47.82,47.91,47.82,47.87,32000.0,37.1831,37.2531,37.1831,37.222,32000.0
2013-08-28 15:25:00,47.87,47.89,47.84,47.85,25000.0,37.222,37.2375,37.1987,37.2064,25000.0
2013-08-28 15:30:00,47.86,47.9,47.86,47.87,28300.0,37.2142,37.2453,37.2142,37.222,28300.0
2013-08-28 15:35:00,47.87,47.88,47.85,47.86,48100.0,37.222,37.2298,37.2064,37.2142,48100.0
2013-08-28 15:40:00,47.86,47.89,47.82,47.87,32400.0,37.2142,37.2375,37.1831,37.222,32400.0
2013-08-28 15:45:00,47.86,47.86,47.77,47.79,57800.0,37.2142,37.2142,37.1442,37.1598,57800.0
2013-08-28 15:50:00,47.78,47.79,47.76,47.76,55600.0,37.152,37.1598,37.1365,37.1365,55600.0
2013-08-28 15:55:00,47.76,47.78,47.71,47.77,158000.0,37.1365,37.152,37.0976,37.1442,158000.0
2013-08-29 09:30:00,47.74,47.81,47.66,47.78,46600.0,37.1209,37.1753,37.0587,37.152,46600.0
2013-08-29 09:35:00,47.81,47.89,47.8,47.87,28900.0,37.1753,37.2375,37.1676,37.222,28900.0
2013-08-29 09:40:00,47.87,47.99,47.87,47.9,50200.0,37.222,37.3153,37.222,37.2453,50200.0
2013-08-29 09:45:00,47.91,47.97,47.91,47.95,21200.0,37.2531,37.2997,37.2531,37.2842,21200.0
2013-08-29 09:50:00,47.94,48.01,47.93,47.99,26500.0,37.2764,37.3309,37.2686,37.3153,26500.0
2013-08-29 09:55:00,47.99,48.01,47.9,47.91,18500.0,37.3153,37.3309,37.2453,37.2531,18500.0
2013-08-29 10:00:00,47.94,47.97,47.91,47.94,14800.0,37.2764,37.2997,37.2531,37.2764,14800.0
2013-08-29 10:05:00,47.96,48.01,47.91,48.01,37700.0,37.292,37.3309,37.2531,37.3309,37700.0
2013-08-29 10:10:00,48.01,48.03,47.96,48.03,17200.0,37.3309,37.3464,37.292,37.3464,17200.0
2013-08-29 10:15:00,48.02,48.05,47.95,47.96,27700.0,37.3386,37.362,37.2842,37.292,27700.0
2013-08-29 10:20:00,47.97,48.02,47.91,47.92,25500.0,37.2997,37.3386,37.2531,37.2609,25500.0
2013-08-29 10:25:00,47.92,47.97,47.89,47.89,16300.0,37.2609,37.2997,37.2375,37.2375,16300.0
2013-08-29 10:30:00,47.88,47.96,47.87,47.96,18100.0,37.2298,37.292,37.222,37.292,18100.0
2013-08-29 10:35:00,47.95,48.02,47.94,47.98,21800.0,37.2842,37.3386,37.2764,37.3075,21800.0
2013-08-29 10:40:00,47.99,48.08,47.98,48.07,31400.0,37.3153,37.3853,37.3075,37.3775,31400.0
2013-08-29 10:45:00,48.08,48.09,48.02,48.04,33300.0,37.3853,37.3931,37.3386,37.3542,33300.0
2013-08-29 10:50:00,48.03,48.09,48.03,48.09,70300.0,37.3464,37.3931,37.3464,37.3931,70300.0
2013-08-29 10:55:00,48.09,48.14,48.07,48.07,13700.0,37.3931,37.4319,37.3775,37.3775,13700.0
2013-08-29 11:00:00,48.06,48.1,48.06,48.09,10600.0,37.3697,37.4008,37.3697,37.3931,10600.0
2013-08-29 11:05:00,48.08,48.09,48.04,48.04,13300.0,37.3853,37.3931,37.3542,37.3542,13300.0
2013-08-29 11:10:00,48.04,48.12,48.04,48.09,7100.0,37.3542,37.4164,37.3542,37.3931,7100.0
2013-08-29 11:15:00,48.08,48.09,48.04,48.08,11200.0,37.3853,37.3931,37.3542,37.3853,11200.0
2013-08-29 11:20:00,48.08,48.18,48.08,48.14,25000.0,37.3853,37.463,37.3853,37.4319,25000.0
2013-08-29 11:25:00,48.15,48.21,48.14,48.2,16100.0,37.4397,37.4864,37.4319,37.4786,16100.0
2013-08-29 11:30:00,48.21,48.22,48.15,48.15,17100.0,37.4864,37.4941,37.4397,37.4397,17100.0
2013-08-29 11:35:00,48.14,48.14,48.1,48.11,12000.0,37.4319,37.4319,37.4008,37.4086,12000.0
2013-08-29 11:40:00,48.12,48.13,48.08,48.1,11300.0,37.4164,37.4242,37.3853,37.4008,11300.0
2013-08-29 11:45:00,48.1,48.13,48.06,48.08,14900.0,37.4008,37.4242,37.3697,37.3853,14900.0
2013-08-29 11:50:00,48.1,48.11,48.09,48.09,11500.0,37.4008,37.4086,37.3931,37.3931,11500.0
2013-08-29 11:55:00,48.1,48.1,48.07,48.09,7900.0,37.4008,37.4008,37.3775,37.3931,7900.0
2013-08-29 12:00:00,48.1,48.11,48.07,48.1,8900.0,37.4008,37.4086,37.3775,37.4008,8900.0
2013-08-29 12:05:00,48.1,48.12,48.09,48.09,9500.0,37.4008,37.4164,37.3931,37.3931,9500.0
2013-08-29 12:10:00,48.08,48.08,48.03,48.05,16300.0,37.3853,37.3853,37.3464,37.362,16300.0
2013-08-29 12:15:00,48.03,48.06,48.01,48.06,23000.0,37.3464,37.3697,37.3309,37.3697,23000.0
2013-08-29 12:20:00,48.06,48.06,48.04,48.05,9900.0,37.3697,37.3697,37.3542,37.362,9900.0
2013-08-29 12:25:00,48.05,48.07,48.05,48.06,10300.0,37.362,37.3775,37.362,37.3697,10300.0
2013-08-29 12:30:00,48.06,48.06,48.0,48.0,10300.0,37.3697,37.3697,37.3231,37.3231,10300.0
2013-08-29 12:35:00,47.99,47.99,47.94,47.97,10800.0,37.3153,37.3153,37.2764,37.2997,10800.0
2013-08-29 12:40:00,47.98,48.02,47.97,48.02,13700.0,37.3075,37.3386,37.2997,37.3386,13700.0
2013-08-29 12:45:00,48.01,48.01,47.97,47.97,7600.0,37.3309,37.3309,37.2997,37.2997,7600.0
2013-08-29 12:50:00,47.98,48.0,47.95,48.0,8700.0,37.3075,37.3231,37.2842,37.3231,8700.0
2013-08-29 12:55:00,48.0,48.02,47.98,48.02,4400.0,37.3231,37.3386,37.3075,37.3386,4400.0
2013-08-29 13:00:00,48.02,48.06,48.01,48.06,11300.0,37.3386,37.3697,37.3309,37.3697,11300.0
2013-08-29 13:05:00,48.06,48.12,48.05,48.12,22800.0,37.3697,37.4164,37.362,37.4164,22800.0
2013-08-29 13:10:00,48.11,48.11,48.07,48.08,17300.0,37.4086,37.4086,37.3775,37.3853,17300.0
2013-08-29 13:15:00,48.08,48.09,48.02,48.03,8800.0,37.3853,37.3931,37.3386,37.3464,8800.0
2013-08-29 13:20:00,48.02,48.03,47.94,47.94,13500.0,37.3386,37.3464,37.2764,37.2764,13500.0
2013-08-29 13:25:00,47.93,47.97,47.91,47.96,20900.0,37.2686,37.2997,37.2531,37.292,20900.0
2013-08-29 13:30:00,47.96,47.96,47.88,47.88,11100.0,37.292,37.292,37.2298,37.2298,11100.0
2013-08-29 13:35:00,47.88,47.91,47.87,47.91,8600.0,37.2298,37.2531,37.222,37.2531,8600.0
2013-08-29 13:40:00,47.9,47.96,47.89,47.94,9900.0,37.2453,37.292,37.2375,37.2764,9900.0
2013-08-29 13:45:00,47.95,47.96,47.93,47.95,11100.0,37.2842,37.292,37.2686,37.2842,11100.0
2013-08-29 13:50:00,47.95,47.96,47.89,47.89,7100.0,37.2842,37.292,37.2375,37.2375,7100.0
2013-08-29 13:55:00,47.9,47.94,47.88,47.93,12000.0,37.2453,37.2764,37.2298,37.2686,12000.0
2013-08-29 14:00:00,47.92,47.98,47.91,47.98,14800.0,37.2609,37.3075,37.2531,37.3075,14800.0
2013-08-29 14:05:00,47.99,48.04,47.97,48.03,18200.0,37.3153,37.3542,37.2997,37.3464,18200.0
2013-08-29 14:10:00,48.03,48.05,48.02,48.03,16200.0,37.3464,37.362,37.3386,37.3464,16200.0
2013-08-29 14:15:00,48.04,48.04,47.99,48.02,16400.0,37.3542,37.3542,37.3153,37.3386,16400.0
2013-08-29 14:20:00,48.02,48.1,48.01,48.09,24200.0,37.3386,37.4008,37.3309,37.3931,24200.0
2013-08-29 14:25:00,48.09,48.1,48.07,48.08,25200.0,37.3931,37.4008,37.3775,37.3853,25200.0
2013-08-29 14:30:00,48.07,48.09,48.07,48.09,8700.0,37.3775,37.3931,37.3775,37.3931,8700.0
2013-08-29 14:35:00,48.1,48.14,48.1,48.14,23200.0,37.4008,37.4319,37.4008,37.4319,23200.0
2013-08-29 14:40:00,48.13,48.13,48.11,48.13,12000.0,37.4242,37.4242,37.4086,37.4242,12000.0
2013-08-29 14:45:00,48.13,48.2,48.1,48.19,41100.0,37.4242,37.4786,37.4008,37.4708,41100.0
2013-08-29 14:50:00,48.18,48.21,48.14,48.14,25200.0,37.463,37.4864,37.4319,37.4319,25200.0
2013-08-29 14:55:00,48.14,48.17,48.13,48.15,13400.0,37.4319,37.4553,37.4242,37.4397,13400.0
2013-08-29 15:00:00,48.15,48.16,48.08,48.09,15200.0,37.4397,37.4475,37.3853,37.3931,15200.0
2013-08-29 15:05:00,48.08,48.14,48.07,48.14,38200.0,37.3853,37.4319,37.3775,37.4319,38200.0
2013-08-29 15:10:00,48.15,48.15,48.1,48.11,23300.0,37.4397,37.4397,37.4008,37.4086,23300.0
2013-08-29 15:15:00,48.12,48.17,48.11,48.16,38000.0,37.4164,37.4553,37.4086,37.4475,38000.0
2013-08-29 15:20:00,48.16,48.16,48.12,48.12,29100.0,37.4475,37.4475,37.4164,37.4164,29100.0
2013-08-29 15:25:00,48.12,48.12,48.05,48.07,55600.0,37.4164,37.4164,37.362,37.3775,55600.0
2013-08-29 15:30:00,48.06,48.07,47.97,47.98,56100.0,37.3697,37.3775,37.2997,37.3075,56100.0
2013-08-29 15:35:00,47.98,48.06,47.98,48.04,54300.0,37.3075,37.3697,37.3075,37.3542,54300.0
2013-08-29 15:40:00,48.03,48.08,48.01,48.07,38100.0,37.3464,37.3853,37.3309,37.3775,38100.0
2013-08-29 15:45:00,48.06,48.08,48.02,48.06,59900.0,37.3697,37.3853,37.3386,37.3697,59900.0
2013-08-29 15:50:00,48.05,48.06,48.01,48.05,55600.0,37.362,37.3697,37.3309,37.362,55600.0
2013-08-29 15:55:00,48.05,48.08,48.04,48.07,170400.0,37.362,37.3853,37.3542,37.3775,170400.0
2013-08-30 09:30:00,48.26,48.33,48.16,48.21,78300.0,37.5252,37.5797,37.4475,37.4864,78300.0
2013-08-30 09:35:00,48.2,48.24,48.13,48.13,19000.0,37.4786,37.5097,37.4242,37.4242,19000.0
2013-08-30 09:40:00,48.13,48.14,47.97,47.97,21100.0,37.4242,37.4319,37.2997,37.2997,21100.0
2013-08-30 09:45:00,47.96,48.2,47.96,48.15,31000.0,37.292,37.4786,37.292,37.4397,31000.0
2013-08-30 09:50:00,48.13,48.25,48.12,48.21,27800.0,37.4242,37.5175,37.4164,37.4864,27800.0
2013-08-30 09:55:00,48.21,48.25,48.2,48.22,15000.0,37.4864,37.5175,37.4786,37.4941,15000.0
2013-08-30 10:00:00,48.22,48.26,48.08,48.1,30500.0,37.4941,37.5252,37.3853,37.4008,30500.0
2013-08-30 10:05:00,48.09,48.14,48.06,48.08,16900.0,37.3931,37.4319,37.3697,37.3853,16900.0
2013-08-30 10:10:00,48.05,48.06,47.96,48.0,31800.0,37.362,37.3697,37.292,37.3231,31800.0
2013-08-30 10:15:00,48.01,48.07,47.99,48.07,20000.0,37.3309,37.3775,37.3153,37.3775,20000.0
2013-08-30 10:20:00,48.07,48.1,48.04,48.04,17700.0,37.3775,37.4008,37.3542,37.3542,17700.0
2013-08-30 10:25:00,48.04,48.05,47.93,47.93,16500.0,37.3542,37.362,37.2686,37.2686,16500.0
2013-08-30 10:30:00,47.94,48.04,47.94,48.02,20200.0,37.2764,37.3542,37.2764,37.3386,20200.0
2013-08-30 10:35:00,48.03,48.04,47.98,48.0,23800.0,37.3464,37.3542,37.3075,37.3231,23800.0
2013-08-30 10:40:00,47.99,48.0,47.91,47.99,41600.0,37.3153,37.3231,37.2531,37.3153,41600.0
2013-08-30 10:45:00,47.98,48.04,47.92,48.01,30400.0,37.3075,37.3542,37.2609,37.3309,30400.0
2013-08-30 10:50:00,48.01,48.02,47.89,47.91,17600.0,37.3309,37.3386,37.2375,37.2531,17600.0
2013-08-30 10:55:00,47.9,47.96,47.9,47.9,18600.0,37.2453,37.292,37.2453,37.2453,18600.0
2013-08-30 11:00:00,47.9,47.99,47.85,47.99,28200.0,37.2453,37.3153,37.2064,37.3153,28200.0
2013-08-30 11:05:00,47.97,48.0,47.95,48.0,32900.0,37.2997,37.3231,37.2842,37.3231,32900.0
2013-08-30 11:10:00,47.99,48.06,47.99,48.04,26800.0,37.3153,37.3697,37.3153,37.3542,26800.0
2013-08-30 11:15:00,48.02,48.05,48.0,48.03,13000.0,37.3386,37.362,37.3231,37.3464,13000.0
2013-08-30 11:20:00,48.01,48.02,47.98,48.0,11600.0,37.3309,37.3386,37.3075,37.3231,11600.0
2013-08-30 11:25:00,47.99,48.0,47.94,47.94,20600.0,37.3153,37.3231,37.2764,37.2764,20600.0
2013-08-30 11:30:00,47.93,47.97,47.91,47.92,18800.0,37.2686,37.2997,37.2531,37.2609,18800.0
2013-08-30 11:35:00,47.92,47.96,47.9,47.92,30300.0,37.2609,37.292,37.2453,37.2609,30300.0
2013-08-30 11:40:00,47.93,47.99,47.92,47.99,32900.0,37.2686,37.3153,37.2609,37.3153,32900.0
2013-08-30 11:45:00,47.99,48.05,47.97,48.02,18700.0,37.3153,37.362,37.2997,37.3386,18700.0
2013-08-30 11:50:00,48.0,48.02,47.99,48.02,12800.0,37.3231,37.3386,37.3153,37.3386,12800.0
2013-08-30 11:55:00,48.02,48.02,47.95,47.96,27600.0,37.3386,37.3386,37.2842,37.292,27600.0
2013-08-30 12:00:00,47.96,47.98,47.94,47.98,24700.0,37.292,37.3075,37.2764,37.3075,24700.0
2013-08-30 12:05:00,47.98,48.01,47.97,47.98,20300.0,37.3075,37.3309,37.2997,37.3075,20300.0
2013-08-30 12:10:00,47.98,48.08,47.98,48.05,20400.0,37.3075,37.3853,37.3075,37.362,20400.0
2013-08-30 12:15:00,48.06,48.08,48.06,48.07,11300.0,37.3697,37.3853,37.3697,37.3775,11300.0
2013-08-30 12:20:00,48.07,48.08,48.0,48.01,29200.0,37.3775,37.3853,37.3231,37.3309,29200.0
2013-08-30 12:25:00,48.02,48.06,48.0,48.05,11600.0,37.3386,37.3697,37.3231,37.362,11600.0
2013-08-30 12:30:00,48.05,48.06,47.99,48.0,12900.0,37.362,37.3697,37.3153,37.3231,12900.0
2013-08-30 12:35:00,48.0,48.0,47.94,47.94,12400.0,37.3231,37.3231,37.2764,37.2764,12400.0
2013-08-30 12:40:00,47.95,47.95,47.92,47.93,4700.0,37.2842,37.2842,37.2609,37.2686,4700.0
2013-08-30 12:45:00,47.94,47.94,47.92,47.93,16100.0,37.2764,37.2764,37.2609,37.2686,16100.0
2013-08-30 12:50:00,47.94,47.95,47.92,47.93,7600.0,37.2764,37.2842,37.2609,37.2686,7600.0
2013-08-30 12:55:00,47.92,47.98,47.89,47.95,44400.0,37.2609,37.3075,37.2375,37.2842,44400.0
2013-08-30 13:00:00,47.95,47.97,47.87,47.89,34400.0,37.2842,37.2997,37.222,37.2375,34400.0
2013-08-30 13:05:00,47.9,47.92,47.88,47.89,18900.0,37.2453,37.2609,37.2298,37.2375,18900.0
2013-08-30 13:10:00,47.89,48.1,47.89,48.03,63500.0,37.2375,37.4008,37.2375,37.3464,63500.0
2013-08-30 13:15:00,48.03,48.21,48.03,48.11,37200.0,37.3464,37.4864,37.3464,37.4086,37200.0
2013-08-30 13:20:00,48.11,48.11,47.98,48.02,9000.0,37.4086,37.4086,37.3075,37.3386,9000.0
2013-08-30 13:25:00,48.03,48.1,48.03,48.08,14600.0,37.3464,37.4008,37.3464,37.3853,14600.0
2013-08-30 13:30:00,48.08,48.09,48.02,48.03,17100.0,37.3853,37.3931,37.3386,37.3464,17100.0
2013-08-30 13:35:00,48.04,48.08,48.02,48.06,16600.0,37.3542,37.3853,37.3386,37.3697,16600.0
2013-08-30 13:40:00,48.04,48.06,48.0,48.01,21700.0,37.3542,37.3697,37.3231,37.3309,21700.0
2013-08-30 13:45:00,48.01,48.09,47.99,48.07,22000.0,37.3309,37.3931,37.3153,37.3775,22000.0
2013-08-30 13:50:00,48.06,48.08,48.0,48.03,23800.0,37.3697,37.3853,37.3231,37.3464,23800.0
2013-08-30 13:55:00,48.01,48.02,47.93,47.95,22900.0,37.3309,37.3386,37.2686,37.2842,22900.0
2013-08-30 14:00:00,47.96,48.0,47.92,48.0,13800.0,37.292,37.3231,37.2609,37.3231,13800.0
2013-08-30 14:05:00,48.0,48.03,47.98,48.01,24100.0,37.3231,37.3464,37.3075,37.3309,24100.0
2013-08-30 14:10:00,48.01,48.03,47.97,47.99,15800.0,37.3309,37.3464,37.2997,37.3153,15800.0
2013-08-30 14:15:00,47.98,47.99,47.96,47.97,17700.0,37.3075,37.3153,37.292,37.2997,17700.0
2013-08-30 14:20:00,47.97,47.98,47.93,47.93,9000.0,37.2997,37.3075,37.2686,37.2686,9000.0
2013-08-30 14:25:00,47.93,47.95,47.9,47.91,29000.0,37.2686,37.2842,37.2453,37.2531,29000.0
2013-08-30 14:30:00,47.91,48.04,47.91,48.03,46900.0,37.2531,37.3542,37.2531,37.3464,46900.0
2013-08-30 14:35:00,48.03,48.06,48.02,48.04,5900.0,37.3464,37.3697,37.3386,37.3542,5900.0
2013-08-30 14:40:00,48.03,48.05,48.01,48.05,16900.0,37.3464,37.362,37.3309,37.362,16900.0
2013-08-30 14:45:00,48.06,48.09,48.03,48.07,13900.0,37.3697,37.3931,37.3464,37.3775,13900.0
2013-08-30 14:50:00,48.07,48.11,48.05,48.07,16900.0,37.3775,37.4086,37.362,37.3775,16900.0
2013-08-30 14:55:00,48.07,48.12,48.05,48.08,16600.0,37.3775,37.4164,37.362,37.3853,16600.0
2013-08-30 15:00:00,48.08,48.15,48.04,48.14,44500.0,37.3853,37.4397,37.3542,37.4319,44500.0
2013-08-30 15:05:00,48.14,48.16,48.09,48.12,23600.0,37.4319,37.4475,37.3931,37.4164,23600.0
2013-08-30 15:10:00,48.11,48.16,48.09,48.14,30600.0,37.4086,37.4475,37.3931,37.4319,30600.0
2013-08-30 15:15:00,48.15,48.17,48.09,48.1,54100.0,37.4397,37.4553,37.3931,37.4008,54100.0
2013-08-30 15:20:00,48.1,48.12,48.06,48.07,36800.0,37.4008,37.4164,37.3697,37.3775,36800.0
2013-08-30 15:25:00,48.07,48.1,48.03,48.05,65400.0,37.3775,37.4008,37.3464,37.362,65400.0
2013-08-30 15:30:00,48.05,48.05,47.98,48.0,71900.0,37.362,37.362,37.3075,37.3231,71900.0
2013-08-30 15:35:00,48.0,48.0,47.95,47.97,46600.0,37.3231,37.3231,37.2842,37.2997,46600.0
2013-08-30 15:40:00,47.97,47.98,47.89,47.9,60300.0,37.2997,37.3075,37.2375,37.2453,60300.0
2013-08-30 15:45:00,47.89,47.91,47.84,47.84,113500.0,37.2375,37.2531,37.1987,37.1987,113500.0
2013-08-30 15:50:00,47.84,47.85,47.76,47.76,71500.0,37.1987,37.2064,37.1365,37.1365,71500.0
2013-08-30 15:55:00,47.75,47.95,47.75,47.91,240100.0,37.1287,37.2842,37.1287,37.2531,240100.0
2013-09-03 09:30:00,49.02,49.04,48.69,49.0,116600.0,38.1162,38.1317,37.8596,38.1006,116600.0
2013-09-03 09:35:00,48.99,49.08,48.95,48.96,50400.0,38.0929,38.1628,38.0618,38.0695,50400.0
2013-09-03 09:40:00,48.95,49.03,48.93,49.02,60500.0,38.0618,38.124,38.0462,38.1162,60500.0
2013-09-03 09:45:00,49.02,49.07,48.93,48.96,38000.0,38.1162,38.1551,38.0462,38.0695,38000.0
2013-09-03 09:50:00,48.97,49.01,48.89,48.89,65100.0,38.0773,38.1084,38.0151,38.0151,65100.0
2013-09-03 09:55:00,48.9,48.97,48.87,48.9,61700.0,38.0229,38.0773,37.9996,38.0229,61700.0
2013-09-03 10:00:00,48.89,48.93,48.82,48.86,41500.0,38.0151,38.0462,37.9607,37.9918,41500.0
2013-09-03 10:05:00,48.86,48.86,48.69,48.69,47600.0,37.9918,37.9918,37.8596,37.8596,47600.0
2013-09-03 10:10:00,48.68,48.78,48.67,48.72,69700.0,37.8518,37.9296,37.844,37.8829,69700.0
2013-09-03 10:15:00,48.72,48.72,48.65,48.66,44400.0,37.8829,37.8829,37.8285,37.8363,44400.0
2013-09-03 10:20:00,48.65,48.66,48.62,48.65,36600.0,37.8285,37.8363,37.8052,37.8285,36600.0
2013-09-03 10:25:00,48.64,48.7,48.62,48.68,27100.0,37.8207,37.8674,37.8052,37.8518,27100.0
2013-09-03 10:30:00,48.68,48.73,48.68,48.71,25100.0,37.8518,37.8907,37.8518,37.8751,25100.0
2013-09-03 10:35:00,48.71,48.73,48.7,48.71,15900.0,37.8751,37.8907,37.8674,37.8751,15900.0
2013-09-03 10:40:00,48.72,48.8,48.71,48.8,29600.0,37.8829,37.9451,37.8751,37.9451,29600.0
2013-09-03 10:45:00,48.81,48.84,48.8,48.84,21700.0,37.9529,37.9762,37.9451,37.9762,21700.0
2013-09-03 10:50:00,48.84,48.88,48.82,48.85,50900.0,37.9762,38.0073,37.9607,37.984,50900.0
2013-09-03 10:55:00,48.85,48.87,48.82,48.87,111900.0,37.984,37.9996,37.9607,37.9996,111900.0
2013-09-03 11:00:00,48.87,48.89,48.84,48.84,51100.0,37.9996,38.0151,37.9762,37.9762,51100.0
2013-09-03 11:05:00,48.85,48.86,48.78,48.78,81200.0,37.984,37.9918,37.9296,37.9296,81200.0
2013-09-03 11:10:00,48.78,48.78,48.75,48.78,34800.0,37.9296,37.9296,37.9062,37.9296,34800.0
2013-09-03 11:15:00,48.78,48.79,48.64,48.64,38500.0,37.9296,37.9374,37.8207,37.8207,38500.0
2013-09-03 11:20:00,48.64,48.64,48.51,48.53,27700.0,37.8207,37.8207,37.7196,37.7352,27700.0
2013-09-03 11:25:00,48.53,48.53,48.4,48.41,31500.0,37.7352,37.7352,37.6341,37.6419,31500.0
2013-09-03 11:30:00,48.41,48.49,48.38,48.48,39200.0,37.6419,37.7041,37.6185,37.6963,39200.0
2013-09-03 11:35:00,48.48,48.51,48.44,48.51,18600.0,37.6963,37.7196,37.6652,37.7196,18600.0
2013-09-03 11:40:00,48.51,48.53,48.44,48.46,25300.0,37.7196,37.7352,37.6652,37.6808,25300.0
2013-09-03 11:45:00,48.46,48.46,48.37,48.46,19100.0,37.6808,37.6808,37.6108,37.6808,19100.0
2013-09-03 11:50:00,48.46,48.51,48.44,48.48,23600.0,37.6808,37.7196,37.6652,37.6963,23600.0
2013-09-03 11:55:00,48.48,48.49,48.4,48.42,18200.0,37.6963,37.7041,37.6341,37.6497,18200.0
2013-09-03 12:00:00,48.43,48.45,48.4,48.41,18700.0,37.6574,37.673,37.6341,37.6419,18700.0
2013-09-03 12:05:00,48.41,48.48,48.4,48.47,16800.0,37.6419,37.6963,37.6341,37.6885,16800.0
2013-09-03 12:10:00,48.46,48.47,48.43,48.43,18800.0,37.6808,37.6885,37.6574,37.6574,18800.0
2013-09-03 12:15:00,48.44,48.46,48.42,48.45,26000.0,37.6652,37.6808,37.6497,37.673,26000.0
2013-09-03 12:20:00,48.44,48.49,48.43,48.49,17000.0,37.6652,37.7041,37.6574,37.7041,17000.0
2013-09-03 12:25:00,48.48,48.48,48.39,48.39,35300.0,37.6963,37.6963,37.6263,37.6263,35300.0
2013-09-03 12:30:00,48.4,48.41,48.34,48.36,10900.0,37.6341,37.6419,37.5874,37.603,10900.0
2013-09-03 12:35:00,48.37,48.39,48.33,48.38,15700.0,37.6108,37.6263,37.5797,37.6185,15700.0
2013-09-03 12:40:00,48.38,48.38,48.29,48.29,9800.0,37.6185,37.6185,37.5486,37.5486,9800.0
2013-09-03 12:45:00,48.29,48.31,48.22,48.31,24300.0,37.5486,37.5641,37.4941,37.5641,24300.0
2013-09-03 12:50:00,48.3,48.33,48.3,48.32,10000.0,37.5563,37.5797,37.5563,37.5719,10000.0
2013-09-03 12:55:00,48.32,48.33,48.25,48.26,11600.0,37.5719,37.5797,37.5175,37.5252,11600.0
2013-09-03 13:00:00,48.27,48.29,48.23,48.24,23500.0,37.533,37.5486,37.5019,37.5097,23500.0
2013-09-03 13:05:00,48.24,48.3,48.24,48.3,14800.0,37.5097,37.5563,37.5097,37.5563,14800.0
2013-09-03 13:10:00,48.29,48.34,48.29,48.31,15200.0,37.5486,37.5874,37.5486,37.5641,15200.0
2013-09-03 13:15:00,48.3,48.3,48.23,48.23,20600.0,37.5563,37.5563,37.5019,37.5019,20600.0
2013-09-03 13:20:00,48.23,48.31,48.23,48.3,25900.0,37.5019,37.5641,37.5019,37.5563,25900.0
2013-09-03 13:25:00,48.3,48.35,48.29,48.35,19800.0,37.5563,37.5952,37.5486,37.5952,19800.0
2013-09-03 13:30:00,48.34,48.35,48.28,48.3,25400.0,37.5874,37.5952,37.5408,37.5563,25400.0
2013-09-03 13:35:00,48.3,48.31,48.25,48.26,15600.0,37.5563,37.5641,37.5175,37.5252,15600.0
2013-09-03 13:40:00,48.26,48.28,48.24,48.24,18500.0,37.5252,37.5408,37.5097,37.5097,18500.0
2013-09-03 13:45:00,48.24,48.24,48.16,48.16,25300.0,37.5097,37.5097,37.4475,37.4475,25300.0
2013-09-03 13:50:00,48.17,48.28,48.17,48.28,25900.0,37.4553,37.5408,37.4553,37.5408,25900.0
2013-09-03 13:55:00,48.27,48.3,48.25,48.26,32700.0,37.533,37.5563,37.5175,37.5252,32700.0
2013-09-03 14:00:00,48.26,48.35,48.26,48.34,28000.0,37.5252,37.5952,37.5252,37.5874,28000.0
2013-09-03 14:05:00,48.34,48.34,48.31,48.31,23000.0,37.5874,37.5874,37.5641,37.5641,23000.0
2013-09-03 14:10:00,48.32,48.38,48.32,48.36,18400.0,37.5719,37.6185,37.5719,37.603,18400.0
2013-09-03 14:15:00,48.37,48.39,48.34,48.36,30500.0,37.6108,37.6263,37.5874,37.603,30500.0
2013-09-03 14:20:00,48.35,48.36,48.25,48.32,34500.0,37.5952,37.603,37.5175,37.5719,34500.0
2013-09-03 14:25:00,48.32,48.33,48.25,48.33,28900.0,37.5719,37.5797,37.5175,37.5797,28900.0
2013-09-03 14:30:00,48.33,48.4,48.31,48.36,38200.0,37.5797,37.6341,37.5641,37.603,38200.0
2013-09-03 14:35:00,48.36,48.36,48.29,48.35,21900.0,37.603,37.603,37.5486,37.5952,21900.0
2013-09-03 14:40:00,48.34,48.34,48.26,48.28,27100.0,37.5874,37.5874,37.5252,37.5408,27100.0
2013-09-03 14:45:00,48.29,48.31,48.26,48.28,32200.0,37.5486,37.5641,37.5252,37.5408,32200.0
2013-09-03 14:50:00,48.28,48.32,48.2,48.31,24600.0,37.5408,37.5719,37.4786,37.5641,24600.0
2013-09-03 14:55:00,48.3,48.39,48.3,48.39,27200.0,37.5563,37.6263,37.5563,37.6263,27200.0
2013-09-03 15:00:00,48.38,48.42,48.34,48.4,23800.0,37.6185,37.6497,37.5874,37.6341,23800.0
2013-09-03 15:05:00,48.4,48.46,48.39,48.43,30000.0,37.6341,37.6808,37.6263,37.6574,30000.0
2013-09-03 15:10:00,48.43,48.45,48.39,48.4,36200.0,37.6574,37.673,37.6263,37.6341,36200.0
2013-09-03 15:15:00,48.4,48.44,48.4,48.41,26000.0,37.6341,37.6652,37.6341,37.6419,26000.0
2013-09-03 15:20:00,48.4,48.41,48.34,48.34,23100.0,37.6341,37.6419,37.5874,37.5874,23100.0
2013-09-03 15:25:00,48.34,48.41,48.34,48.41,30700.0,37.5874,37.6419,37.5874,37.6419,30700.0
2013-09-03 15:30:00,48.42,48.45,48.41,48.43,39400.0,37.6497,37.673,37.6419,37.6574,39400.0
2013-09-03 15:35:00,48.44,48.48,48.4,48.47,29400.0,37.6652,37.6963,37.6341,37.6885,29400.0
2013-09-03 15:40:00,48.48,48.51,48.44,48.47,40500.0,37.6963,37.7196,37.6652,37.6885,40500.0
2013-09-03 15:45:00,48.47,48.48,48.33,48.37,43200.0,37.6885,37.6963,37.5797,37.6108,43200.0
2013-09-03 15:50:00,48.37,48.42,48.37,48.42,59200.0,37.6108,37.6497,37.6108,37.6497,59200.0
2013-09-03 15:55:00,48.42,48.46,48.39,48.45,145700.0,37.6497,37.6808,37.6263,37.673,145700.0
2013-09-04 09:30:00,48.42,48.49,48.31,48.34,34000.0,37.6497,37.7041,37.5641,37.5874,34000.0
2013-09-04 09:35:00,48.31,48.31,48.21,48.3,21400.0,37.5641,37.5641,37.4864,37.5563,21400.0
2013-09-04 09:40:00,48.31,48.42,48.3,48.42,22500.0,37.5641,37.6497,37.5563,37.6497,22500.0
2013-09-04 09:45:00,48.43,48.5,48.42,48.5,25700.0,37.6574,37.7119,37.6497,37.7119,25700.0
2013-09-04 09:50:00,48.48,48.54,48.44,48.5,35900.0,37.6963,37.743,37.6652,37.7119,35900.0
2013-09-04 09:55:00,48.5,48.55,48.48,48.5,20500.0,37.7119,37.7507,37.6963,37.7119,20500.0
2013-09-04 10:00:00,48.5,48.56,48.5,48.52,38600.0,37.7119,37.7585,37.7119,37.7274,38600.0
2013-09-04 10:05:00,48.52,48.62,48.52,48.53,49700.0,37.7274,37.8052,37.7274,37.7352,49700.0
2013-09-04 10:10:00,48.54,48.61,48.54,48.59,37100.0,37.743,37.7974,37.743,37.7818,37100.0
2013-09-04 10:15:00,48.59,48.64,48.57,48.6,57100.0,37.7818,37.8207,37.7663,37.7896,57100.0
2013-09-04 10:20:00,48.58,48.6,48.55,48.6,38000.0,37.7741,37.7896,37.7507,37.7896,38000.0
2013-09-04 10:25:00,48.59,48.62,48.53,48.62,29000.0,37.7818,37.8052,37.7352,37.8052,29000.0
2013-09-04 10:30:00,48.62,48.62,48.52,48.6,29100.0,37.8052,37.8052,37.7274,37.7896,29100.0
2013-09-04 10:35:00,48.6,48.61,48.59,48.6,34800.0,37.7896,37.7974,37.7818,37.7896,34800.0
2013-09-04 10:40:00,48.6,48.67,48.58,48.66,44700.0,37.7896,37.844,37.7741,37.8363,44700.0
2013-09-04 10:45:00,48.64,48.69,48.63,48.65,29700.0,37.8207,37.8596,37.8129,37.8285,29700.0
2013-09-04 10:50:00,48.66,48.66,48.62,48.64,25600.0,37.8363,37.8363,37.8052,37.8207,25600.0
2013-09-04 10:55:00,48.64,48.64,48.57,48.59,26600.0,37.8207,37.8207,37.7663,37.7818,26600.0
2013-09-04 11:00:00,48.58,48.65,48.57,48.64,30400.0,37.7741,37.8285,37.7663,37.8207,30400.0
2013-09-04 11:05:00,48.64,48.65,48.61,48.64,18000.0,37.8207,37.8285,37.7974,37.8207,18000.0
2013-09-04 11:10:00,48.64,48.67,48.62,48.63,28400.0,37.8207,37.844,37.8052,37.8129,28400.0
2013-09-04 11:15:00,48.63,48.64,48.57,48.57,43000.0,37.8129,37.8207,37.7663,37.7663,43000.0
2013-09-04 11:20:00,48.58,48.6,48.55,48.57,38800.0,37.7741,37.7896,37.7507,37.7663,38800.0
2013-09-04 11:25:00,48.57,48.59,48.54,48.54,26200.0,37.7663,37.7818,37.743,37.743,26200.0
2013-09-04 11:30:00,48.54,48.57,48.52,48.57,24500.0,37.743,37.7663,37.7274,37.7663,24500.0
2013-09-04 11:35:00,48.57,48.57,48.53,48.55,46800.0,37.7663,37.7663,37.7352,37.7507,46800.0
2013-09-04 11:40:00,48.55,48.66,48.55,48.64,43700.0,37.7507,37.8363,37.7507,37.8207,43700.0
2013-09-04 11:45:00,48.63,48.64,48.6,48.6,18200.0,37.8129,37.8207,37.7896,37.7896,18200.0
2013-09-04 11:50:00,48.61,48.69,48.6,48.69,29300.0,37.7974,37.8596,37.7896,37.8596,29300.0
2013-09-04 11:55:00,48.69,48.7,48.64,48.64,27900.0,37.8596,37.8674,37.8207,37.8207,27900.0
2013-09-04 12:00:00,48.66,48.67,48.63,48.63,30400.0,37.8363,37.844,37.8129,37.8129,30400.0
2013-09-04 12:05:00,48.63,48.67,48.62,48.67,39800.0,37.8129,37.844,37.8052,37.844,39800.0
2013-09-04 12:10:00,48.66,48.69,48.65,48.66,22200.0,37.8363,37.8596,37.8285,37.8363,22200.0
2013-09-04 12:15:00,48.65,48.66,48.64,48.65,13400.0,37.8285,37.8363,37.8207,37.8285,13400.0
2013-09-04 12:20:00,48.66,48.68,48.65,48.66,26600.0,37.8363,37.8518,37.8285,37.8363,26600.0
2013-09-04 12:25:00,48.66,48.66,48.63,48.64,18900.0,37.8363,37.8363,37.8129,37.8207,18900.0
2013-09-04 12:30:00,48.64,48.64,48.57,48.59,49000.0,37.8207,37.8207,37.7663,37.7818,49000.0
2013-09-04 12:35:00,48.58,48.59,48.56,48.58,31900.0,37.7741,37.7818,37.7585,37.7741,31900.0
2013-09-04 12:40:00,48.57,48.57,48.5,48.51,19300.0,37.7663,37.7663,37.7119,37.7196,19300.0
2013-09-04 12:45:00,48.51,48.52,48.45,48.46,43100.0,37.7196,37.7274,37.673,37.6808,43100.0
2013-09-04 12:50:00,48.46,48.46,48.39,48.4,28600.0,37.6808,37.6808,37.6263,37.6341,28600.0
2013-09-04 12:55:00,48.39,48.41,48.36,48.38,33600.0,37.6263,37.6419,37.603,37.6185,33600.0
2013-09-04 13:00:00,48.38,48.39,48.35,48.38,39400.0,37.6185,37.6263,37.5952,37.6185,39400.0
2013-09-04 13:05:00,48.38,48.41,48.36,48.37,28000.0,37.6185,37.6419,37.603,37.6108,28000.0
2013-09-04 13:10:00,48.37,48.38,48.33,48.33,22400.0,37.6108,37.6185,37.5797,37.5797,22400.0
2013-09-04 13:15:00,48.34,48.38,48.33,48.38,27600.0,37.5874,37.6185,37.5797,37.6185,27600.0
2013-09-04 13:20:00,48.38,48.4,48.36,48.39,27800.0,37.6185,37.6341,37.603,37.6263,27800.0
2013-09-04 13:25:00,48.39,48.4,48.34,48.34,21400.0,37.6263,37.6341,37.5874,37.5874,21400.0
2013-09-04 13:30:00,48.35,48.35,48.28,48.29,28700.0,37.5952,37.5952,37.5408,37.5486,28700.0
2013-09-04 13:35:00,48.28,48.31,48.27,48.28,52200.0,37.5408,37.5641,37.533,37.5408,52200.0
2013-09-04 13:40:00,48.28,48.3,48.27,48.28,29600.0,37.5408,37.5563,37.533,37.5408,29600.0
2013-09-04 13:45:00,48.29,48.29,48.22,48.23,31900.0,37.5486,37.5486,37.4941,37.5019,31900.0
2013-09-04 13:50:00,48.23,48.23,48.15,48.16,47100.0,37.5019,37.5019,37.4397,37.4475,47100.0
2013-09-04 13:55:00,48.17,48.2,48.16,48.19,21600.0,37.4553,37.4786,37.4475,37.4708,21600.0
2013-09-04 14:00:00,48.2,48.27,48.19,48.27,30000.0,37.4786,37.533,37.4708,37.533,30000.0
2013-09-04 14:05:00,48.27,48.29,48.18,48.18,29100.0,37.533,37.5486,37.463,37.463,29100.0
2013-09-04 14:10:00,48.18,48.2,48.17,48.17,30300.0,37.463,37.4786,37.4553,37.4553,30300.0
2013-09-04 14:15:00,48.18,48.19,48.16,48.18,29600.0,37.463,37.4708,37.4475,37.463,29600.0
2013-09-04 14:20:00,48.18,48.18,48.16,48.16,27900.0,37.463,37.463,37.4475,37.4475,27900.0
2013-09-04 14:25:00,48.16,48.17,48.13,48.13,33800.0,37.4475,37.4553,37.4242,37.4242,33800.0
2013-09-04 14:30:00,48.14,48.16,48.11,48.16,26400.0,37.4319,37.4475,37.4086,37.4475,26400.0
2013-09-04 14:35:00,48.16,48.16,48.14,48.15,15000.0,37.4475,37.4475,37.4319,37.4397,15000.0
2013-09-04 14:40:00,48.14,48.15,48.12,48.15,38900.0,37.4319,37.4397,37.4164,37.4397,38900.0
2013-09-04 14:45:00,48.15,48.17,48.14,48.17,19800.0,37.4397,37.4553,37.4319,37.4553,19800.0
2013-09-04 14:50:00,48.17,48.17,48.16,48.17,20700.0,37.4553,37.4553,37.4475,37.4553,20700.0
2013-09-04 14:55:00,48.16,48.17,48.15,48.16,65200.0,37.4475,37.4553,37.4397,37.4475,65200.0
2013-09-04 15:00:00,48.16,48.17,48.15,48.16,53500.0,37.4475,37.4553,37.4397,37.4475,53500.0
2013-09-04 15:05:00,48.15,48.2,48.13,48.2,70500.0,37.4397,37.4786,37.4242,37.4786,70500.0
2013-09-04 15:10:00,48.2,48.22,48.2,48.21,19300.0,37.4786,37.4941,37.4786,37.4864,19300.0
2013-09-04 15:15:00,48.2,48.25,48.19,48.25,35600.0,37.4786,37.5175,37.4708,37.5175,35600.0
2013-09-04 15:20:00,48.25,48.29,48.14,48.16,69900.0,37.5175,37.5486,37.4319,37.4475,69900.0
2013-09-04 15:25:00,48.17,48.26,48.16,48.21,67400.0,37.4553,37.5252,37.4475,37.4864,67400.0
2013-09-04 15:30:00,48.22,48.23,48.14,48.2,45900.0,37.4941,37.5019,37.4319,37.4786,45900.0
2013-09-04 15:35:00,48.21,48.22,48.15,48.18,35500.0,37.4864,37.4941,37.4397,37.463,35500.0
2013-09-04 15:40:00,48.18,48.23,48.17,48.22,56300.0,37.463,37.5019,37.4553,37.4941,56300.0
2013-09-04 15:45:00,48.23,48.27,48.21,48.25,41200.0,37.5019,37.533,37.4864,37.5175,41200.0
2013-09-04 15:50:00,48.25,48.25,48.2,48.21,42200.0,37.5175,37.5175,37.4786,37.4864,42200.0
2013-09-04 15:55:00,48.21,48.25,48.17,48.25,135500.0,37.4864,37.5175,37.4553,37.5175,135500.0
2013-09-05 09:30:00,48.26,48.4,48.24,48.37,27300.0,37.5252,37.6341,37.5097,37.6108,27300.0
2013-09-05 09:35:00,48.39,48.41,48.3,48.34,30400.0,37.6263,37.6419,37.5563,37.5874,30400.0
2013-09-05 09:40:00,48.35,48.35,48.23,48.28,34300.0,37.5952,37.5952,37.5019,37.5408,34300.0
2013-09-05 09:45:00,48.28,48.43,48.28,48.43,27600.0,37.5408,37.6574,37.5408,37.6574,27600.0
2013-09-05 09:50:00,48.42,48.45,48.36,48.45,38200.0,37.6497,37.673,37.603,37.673,38200.0
2013-09-05 09:55:00,48.44,48.5,48.44,48.49,44300.0,37.6652,37.7119,37.6652,37.7041,44300.0
2013-09-05 10:00:00,48.48,48.5,48.44,48.5,75000.0,37.6963,37.7119,37.6652,37.7119,75000.0
2013-09-05 10:05:00,48.5,48.57,48.47,48.56,60900.0,37.7119,37.7663,37.6885,37.7585,60900.0
2013-09-05 10:10:00,48.56,48.58,48.51,48.52,54800.0,37.7585,37.7741,37.7196,37.7274,54800.0
2013-09-05 10:15:00,48.54,48.57,48.53,48.55,28500.0,37.743,37.7663,37.7352,37.7507,28500.0
2013-09-05 10:20:00,48.54,48.54,48.48,48.51,33700.0,37.743,37.743,37.6963,37.7196,33700.0
2013-09-05 10:25:00,48.5,48.53,48.47,48.53,38600.0,37.7119,37.7352,37.6885,37.7352,38600.0
2013-09-05 10:30:00,48.53,48.55,48.41,48.45,35600.0,37.7352,37.7507,37.6419,37.673,35600.0
2013-09-05 10:35:00,48.45,48.47,48.44,48.46,11300.0,37.673,37.6885,37.6652,37.6808,11300.0
2013-09-05 10:40:00,48.45,48.5,48.44,48.47,30300.0,37.673,37.7119,37.6652,37.6885,30300.0
2013-09-05 10:45:00,48.48,48.49,48.43,48.46,54600.0,37.6963,37.7041,37.6574,37.6808,54600.0
2013-09-05 10:50:00,48.46,48.54,48.46,48.52,33800.0,37.6808,37.743,37.6808,37.7274,33800.0
2013-09-05 10:55:00,48.52,48.52,48.41,48.43,29400.0,37.7274,37.7274,37.6419,37.6574,29400.0
2013-09-05 11:00:00,48.44,48.49,48.44,48.48,19300.0,37.6652,37.7041,37.6652,37.6963,19300.0
2013-09-05 11:05:00,48.49,48.51,48.47,48.51,47500.0,37.7041,37.7196,37.6885,37.7196,47500.0
2013-09-05 11:10:00,48.51,48.54,48.5,48.5,46600.0,37.7196,37.743,37.7119,37.7119,46600.0
2013-09-05 11:15:00,48.5,48.53,48.49,48.53,40300.0,37.7119,37.7352,37.7041,37.7352,40300.0
2013-09-05 11:20:00,48.52,48.52,48.47,48.48,29400.0,37.7274,37.7274,37.6885,37.6963,29400.0
2013-09-05 11:25:00,48.48,48.56,48.48,48.51,40200.0,37.6963,37.7585,37.6963,37.7196,40200.0
2013-09-05 11:30:00,48.52,48.54,48.49,48.54,33100.0,37.7274,37.743,37.7041,37.743,33100.0
2013-09-05 11:35:00,48.53,48.57,48.52,48.56,48500.0,37.7352,37.7663,37.7274,37.7585,48500.0
2013-09-05 11:40:00,48.56,48.58,48.55,48.58,18500.0,37.7585,37.7741,37.7507,37.7741,18500.0
2013-09-05 11:45:00,48.58,48.61,48.56,48.59,28800.0,37.7741,37.7974,37.7585,37.7818,28800.0
2013-09-05 11:50:00,48.6,48.63,48.58,48.62,43400.0,37.7896,37.8129,37.7741,37.8052,43400.0
2013-09-05 11:55:00,48.62,48.64,48.59,48.64,26300.0,37.8052,37.8207,37.7818,37.8207,26300.0
2013-09-05 12:00:00,48.63,48.64,48.6,48.64,35200.0,37.8129,37.8207,37.7896,37.8207,35200.0
2013-09-05 12:05:00,48.64,48.65,48.61,48.62,36300.0,37.8207,37.8285,37.7974,37.8052,36300.0
2013-09-05 12:10:00,48.61,48.64,48.6,48.62,24500.0,37.7974,37.8207,37.7896,37.8052,24500.0
2013-09-05 12:15:00,48.61,48.63,48.59,48.62,27100.0,37.7974,37.8129,37.7818,37.8052,27100.0
2013-09-05 12:20:00,48.61,48.64,48.61,48.61,18800.0,37.7974,37.8207,37.7974,37.7974,18800.0
2013-09-05 12:25:00,48.61,48.64,48.59,48.64,19300.0,37.7974,37.8207,37.7818,37.8207,19300.0
2013-09-05 12:30:00,48.63,48.63,48.57,48.59,26400.0,37.8129,37.8129,37.7663,37.7818,26400.0
2013-09-05 12:35:00,48.59,48.59,48.57,48.58,11900.0,37.7818,37.7818,37.7663,37.7741,11900.0
2013-09-05 12:40:00,48.58,48.61,48.58,48.61,9700.0,37.7741,37.7974,37.7741,37.7974,9700.0
2013-09-05 12:45:00,48.61,48.61,48.56,48.56,11400.0,37.7974,37.7974,37.7585,37.7585,11400.0
2013-09-05 12:50:00,48.56,48.61,48.55,48.61,20300.0,37.7585,37.7974,37.7507,37.7974,20300.0
2013-09-05 12:55:00,48.61,48.62,48.59,48.6,15900.0,37.7974,37.8052,37.7818,37.7896,15900.0
2013-09-05 13:00:00,48.59,48.59,48.56,48.57,20500.0,37.7818,37.7818,37.7585,37.7663,20500.0
2013-09-05 13:05:00,48.57,48.57,48.53,48.53,13900.0,37.7663,37.7663,37.7352,37.7352,13900.0
2013-09-05 13:10:00,48.54,48.56,48.53,48.55,28700.0,37.743,37.7585,37.7352,37.7507,28700.0
2013-09-05 13:15:00,48.55,48.58,48.54,48.57,27000.0,37.7507,37.7741,37.743,37.7663,27000.0
2013-09-05 13:20:00,48.58,48.6,48.56,48.58,33300.0,37.7741,37.7896,37.7585,37.7741,33300.0
2013-09-05 13:25:00,48.58,48.59,48.56,48.57,12000.0,37.7741,37.7818,37.7585,37.7663,12000.0
2013-09-05 13:30:00,48.58,48.6,48.54,48.55,24600.0,37.7741,37.7896,37.743,37.7507,24600.0
2013-09-05 13:35:00,48.54,48.58,48.54,48.57,23300.0,37.743,37.7741,37.743,37.7663,23300.0
2013-09-05 13:40:00,48.56,48.61,48.55,48.61,18500.0,37.7585,37.7974,37.7507,37.7974,18500.0
2013-09-05 13:45:00,48.61,48.61,48.58,48.59,20500.0,37.7974,37.7974,37.7741,37.7818,20500.0
2013-09-05 13:50:00,48.59,48.6,48.56,48.57,21300.0,37.7818,37.7896,37.7585,37.7663,21300.0
2013-09-05 13:55:00,48.57,48.57,48.53,48.54,15200.0,37.7663,37.7663,37.7352,37.743,15200.0
2013-09-05 14:00:00,48.53,48.56,48.52,48.56,31100.0,37.7352,37.7585,37.7274,37.7585,31100.0
2013-09-05 14:05:00,48.56,48.59,48.56,48.59,11800.0,37.7585,37.7818,37.7585,37.7818,11800.0
2013-09-05 14:10:00,48.59,48.59,48.56,48.57,9200.0,37.7818,37.7818,37.7585,37.7663,9200.0
2013-09-05 14:15:00,48.57,48.59,48.57,48.58,19100.0,37.7663,37.7818,37.7663,37.7741,19100.0
2013-09-05 14:20:00,48.57,48.58,48.53,48.55,19100.0,37.7663,37.7741,37.7352,37.7507,19100.0
2013-09-05 14:25:00,48.55,48.55,48.52,48.53,27900.0,37.7507,37.7507,37.7274,37.7352,27900.0
2013-09-05 14:30:00,48.54,48.58,48.53,48.58,24100.0,37.743,37.7741,37.7352,37.7741,24100.0
2013-09-05 14:35:00,48.57,48.59,48.57,48.58,12300.0,37.7663,37.7818,37.7663,37.7741,12300.0
2013-09-05 14:40:00,48.59,48.59,48.55,48.55,16800.0,37.7818,37.7818,37.7507,37.7507,16800.0
2013-09-05 14:45:00,48.55,48.56,48.55,48.55,14700.0,37.7507,37.7585,37.7507,37.7507,14700.0
2013-09-05 14:50:00,48.55,48.6,48.55,48.6,22900.0,37.7507,37.7896,37.7507,37.7896,22900.0
2013-09-05 14:55:00,48.59,48.6,48.57,48.58,14000.0,37.7818,37.7896,37.7663,37.7741,14000.0
2013-09-05 15:00:00,48.57,48.59,48.57,48.59,19600.0,37.7663,37.7818,37.7663,37.7818,19600.0
2013-09-05 15:05:00,48.6,48.61,48.57,48.58,16800.0,37.7896,37.7974,37.7663,37.7741,16800.0
2013-09-05 15:10:00,48.57,48.59,48.54,48.56,33200.0,37.7663,37.7818,37.743,37.7585,33200.0
2013-09-05 15:15:00,48.56,48.57,48.55,48.56,24100.0,37.7585,37.7663,37.7507,37.7585,24100.0
2013-09-05 15:20:00,48.55,48.56,48.52,48.54,16500.0,37.7507,37.7585,37.7274,37.743,16500.0
2013-09-05 15:25:00,48.54,48.56,48.54,48.55,14500.0,37.743,37.7585,37.743,37.7507,14500.0
2013-09-05 15:30:00,48.55,48.55,48.47,48.49,37700.0,37.7507,37.7507,37.6885,37.7041,37700.0
2013-09-05 15:35:00,48.48,48.52,48.47,48.5,30600.0,37.6963,37.7274,37.6885,37.7119,30600.0
2013-09-05 15:40:00,48.51,48.54,48.51,48.51,32200.0,37.7196,37.743,37.7196,37.7196,32200.0
2013-09-05 15:45:00,48.51,48.51,48.46,48.48,44200.0,37.7196,37.7196,37.6808,37.6963,44200.0
2013-09-05 15:50:00,48.48,48.49,48.47,48.47,34200.0,37.6963,37.7041,37.6885,37.6885,34200.0
2013-09-05 15:55:00,48.47,48.49,48.44,48.48,184500.0,37.6885,37.7041,37.6652,37.6963,184500.0
2013-09-06 09:30:00,48.63,48.64,48.35,48.4,56100.0,37.8129,37.8207,37.5952,37.6341,56100.0
2013-09-06 09:35:00,48.42,48.51,48.36,48.36,30800.0,37.6497,37.7196,37.603,37.603,30800.0
2013-09-06 09:40:00,48.35,48.35,48.11,48.17,42600.0,37.5952,37.5952,37.4086,37.4553,42600.0
2013-09-06 09:45:00,48.14,48.16,48.0,48.12,44700.0,37.4319,37.4475,37.3231,37.4164,44700.0
2013-09-06 09:50:00,48.12,48.16,48.07,48.12,60300.0,37.4164,37.4475,37.3775,37.4164,60300.0
2013-09-06 09:55:00,48.13,48.14,48.03,48.03,31000.0,37.4242,37.4319,37.3464,37.3464,31000.0
2013-09-06 10:00:00,48.04,48.06,47.83,47.87,41900.0,37.3542,37.3697,37.1909,37.222,41900.0
2013-09-06 10:05:00,47.88,48.1,47.88,48.1,22600.0,37.2298,37.4008,37.2298,37.4008,22600.0
2013-09-06 10:10:00,48.11,48.17,48.06,48.15,66500.0,37.4086,37.4553,37.3697,37.4397,66500.0
2013-09-06 10:15:00,48.14,48.3,48.14,48.24,80800.0,37.4319,37.5563,37.4319,37.5097,80800.0
2013-09-06 10:20:00,48.24,48.28,48.21,48.21,47300.0,37.5097,37.5408,37.4864,37.4864,47300.0
2013-09-06 10:25:00,48.2,48.31,48.17,48.29,36300.0,37.4786,37.5641,37.4553,37.5486,36300.0
2013-09-06 10:30:00,48.29,48.35,48.28,48.34,32100.0,37.5486,37.5952,37.5408,37.5874,32100.0
2013-09-06 10:35:00,48.36,48.36,48.27,48.27,22200.0,37.603,37.603,37.533,37.533,22200.0
2013-09-06 10:40:00,48.27,48.44,48.27,48.44,44700.0,37.533,37.6652,37.533,37.6652,44700.0
2013-09-06 10:45:00,48.44,48.46,48.4,48.4,27800.0,37.6652,37.6808,37.6341,37.6341,27800.0
2013-09-06 10:50:00,48.42,48.44,48.38,48.4,47500.0,37.6497,37.6652,37.6185,37.6341,47500.0
2013-09-06 10:55:00,48.41,48.53,48.41,48.49,26500.0,37.6419,37.7352,37.6419,37.7041,26500.0
2013-09-06 11:00:00,48.51,48.63,48.51,48.58,41500.0,37.7196,37.8129,37.7196,37.7741,41500.0
2013-09-06 11:05:00,48.59,48.68,48.59,48.63,57300.0,37.7818,37.8518,37.7818,37.8129,57300.0
2013-09-06 11:10:00,48.63,48.65,48.57,48.58,29600.0,37.8129,37.8285,37.7663,37.7741,29600.0
2013-09-06 11:15:00,48.58,48.62,48.56,48.56,19400.0,37.7741,37.8052,37.7585,37.7585,19400.0
2013-09-06 11:20:00,48.57,48.62,48.56,48.56,40200.0,37.7663,37.8052,37.7585,37.7585,40200.0
2013-09-06 11:25:00,48.57,48.69,48.57,48.69,41300.0,37.7663,37.8596,37.7663,37.8596,41300.0
2013-09-06 11:30:00,48.69,48.73,48.66,48.73,32400.0,37.8596,37.8907,37.8363,37.8907,32400.0
2013-09-06 11:35:00,48.73,48.76,48.72,48.74,16300.0,37.8907,37.914,37.8829,37.8985,16300.0
2013-09-06 11:40:00,48.74,48.79,48.72,48.74,40000.0,37.8985,37.9374,37.8829,37.8985,40000.0
2013-09-06 11:45:00,48.74,48.75,48.7,48.72,14300.0,37.8985,37.9062,37.8674,37.8829,14300.0
2013-09-06 11:50:00,48.71,48.72,48.65,48.66,13900.0,37.8751,37.8829,37.8285,37.8363,13900.0
2013-09-06 11:55:00,48.66,48.72,48.66,48.72,15600.0,37.8363,37.8829,37.8363,37.8829,15600.0
2013-09-06 12:00:00,48.72,48.76,48.69,48.74,17500.0,37.8829,37.914,37.8596,37.8985,17500.0
2013-09-06 12:05:00,48.72,48.73,48.67,48.69,15600.0,37.8829,37.8907,37.844,37.8596,15600.0
2013-09-06 12:10:00,48.69,48.73,48.68,48.73,23600.0,37.8596,37.8907,37.8518,37.8907,23600.0
2013-09-06 12:15:00,48.73,48.75,48.73,48.75,14800.0,37.8907,37.9062,37.8907,37.9062,14800.0
2013-09-06 12:20:00,48.75,48.78,48.73,48.75,22200.0,37.9062,37.9296,37.8907,37.9062,22200.0
2013-09-06 12:25:00,48.74,48.76,48.73,48.75,9200.0,37.8985,37.914,37.8907,37.9062,9200.0
2013-09-06 12:30:00,48.75,48.76,48.71,48.71,12000.0,37.9062,37.914,37.8751,37.8751,12000.0
2013-09-06 12:35:00,48.72,48.72,48.66,48.67,18200.0,37.8829,37.8829,37.8363,37.844,18200.0
2013-09-06 12:40:00,48.67,48.69,48.64,48.68,18400.0,37.844,37.8596,37.8207,37.8518,18400.0
2013-09-06 12:45:00,48.69,48.69,48.61,48.64,21500.0,37.8596,37.8596,37.7974,37.8207,21500.0
2013-09-06 12:50:00,48.64,48.64,48.6,48.61,12200.0,37.8207,37.8207,37.7896,37.7974,12200.0
2013-09-06 12:55:00,48.62,48.67,48.61,48.66,27500.0,37.8052,37.844,37.7974,37.8363,27500.0
2013-09-06 13:00:00,48.66,48.69,48.66,48.69,23900.0,37.8363,37.8596,37.8363,37.8596,23900.0
2013-09-06 13:05:00,48.69,48.72,48.68,48.71,14800.0,37.8596,37.8829,37.8518,37.8751,14800.0
2013-09-06 13:10:00,48.71,48.71,48.66,48.66,12700.0,37.8751,37.8751,37.8363,37.8363,12700.0
2013-09-06 13:15:00,48.66,48.72,48.66,48.71,53600.0,37.8363,37.8829,37.8363,37.8751,53600.0
2013-09-06 13:20:00,48.7,48.71,48.61,48.61,26600.0,37.8674,37.8751,37.7974,37.7974,26600.0
2013-09-06 13:25:00,48.62,48.64,48.6,48.61,19900.0,37.8052,37.8207,37.7896,37.7974,19900.0
2013-09-06 13:30:00,48.61,48.64,48.58,48.63,24800.0,37.7974,37.8207,37.7741,37.8129,24800.0
2013-09-06 13:35:00,48.63,48.67,48.63,48.67,12500.0,37.8129,37.844,37.8129,37.844,12500.0
2013-09-06 13:40:00,48.66,48.7,48.63,48.7,17800.0,37.8363,37.8674,37.8129,37.8674,17800.0
2013-09-06 13:45:00,48.7,48.75,48.67,48.74,23300.0,37.8674,37.9062,37.844,37.8985,23300.0
2013-09-06 13:50:00,48.74,48.77,48.7,48.7,33900.0,37.8985,37.9218,37.8674,37.8674,33900.0
2013-09-06 13:55:00,48.7,48.71,48.65,48.65,27700.0,37.8674,37.8751,37.8285,37.8285,27700.0
2013-09-06 14:00:00,48.66,48.7,48.65,48.65,37000.0,37.8363,37.8674,37.8285,37.8285,37000.0
2013-09-06 14:05:00,48.66,48.68,48.63,48.63,49900.0,37.8363,37.8518,37.8129,37.8129,49900.0
2013-09-06 14:10:00,48.62,48.65,48.6,48.61,34600.0,37.8052,37.8285,37.7896,37.7974,34600.0
2013-09-06 14:15:00,48.6,48.62,48.58,48.62,21200.0,37.7896,37.8052,37.7741,37.8052,21200.0
2013-09-06 14:20:00,48.61,48.62,48.6,48.61,33900.0,37.7974,37.8052,37.7896,37.7974,33900.0
2013-09-06 14:25:00,48.61,48.64,48.6,48.64,21300.0,37.7974,37.8207,37.7896,37.8207,21300.0
2013-09-06 14:30:00,48.63,48.66,48.62,48.63,28100.0,37.8129,37.8363,37.8052,37.8129,28100.0
2013-09-06 14:35:00,48.62,48.67,48.62,48.67,9400.0,37.8052,37.844,37.8052,37.844,9400.0
2013-09-06 14:40:00,48.67,48.68,48.65,48.68,17100.0,37.844,37.8518,37.8285,37.8518,17100.0
2013-09-06 14:45:00,48.67,48.7,48.66,48.7,35100.0,37.844,37.8674,37.8363,37.8674,35100.0
2013-09-06 14:50:00,48.7,48.73,48.69,48.71,32400.0,37.8674,37.8907,37.8596,37.8751,32400.0
2013-09-06 14:55:00,48.71,48.72,48.63,48.66,40600.0,37.8751,37.8829,37.8129,37.8363,40600.0
2013-09-06 15:00:00,48.67,48.68,48.65,48.67,17800.0,37.844,37.8518,37.8285,37.844,17800.0
2013-09-06 15:05:00,48.66,48.68,48.56,48.58,44700.0,37.8363,37.8518,37.7585,37.7741,44700.0
2013-09-06 15:10:00,48.58,48.59,48.53,48.55,44400.0,37.7741,37.7818,37.7352,37.7507,44400.0
2013-09-06 15:15:00,48.56,48.6,48.55,48.58,25300.0,37.7585,37.7896,37.7507,37.7741,25300.0
2013-09-06 15:20:00,48.59,48.62,48.57,48.57,23000.0,37.7818,37.8052,37.7663,37.7663,23000.0
2013-09-06 15:25:00,48.57,48.61,48.57,48.61,21800.0,37.7663,37.7974,37.7663,37.7974,21800.0
2013-09-06 15:30:00,48.6,48.6,48.55,48.55,38200.0,37.7896,37.7896,37.7507,37.7507,38200.0
2013-09-06 15:35:00,48.55,48.56,48.48,48.53,68500.0,37.7507,37.7585,37.6963,37.7352,68500.0
2013-09-06 15:40:00,48.53,48.54,48.48,48.48,58100.0,37.7352,37.743,37.6963,37.6963,58100.0
2013-09-06 15:45:00,48.48,48.48,48.4,48.4,76300.0,37.6963,37.6963,37.6341,37.6341,76300.0
2013-09-06 15:50:00,48.41,48.45,48.4,48.45,75600.0,37.6419,37.673,37.6341,37.673,75600.0
2013-09-06 15:55:00,48.45,48.45,48.36,48.39,248000.0,37.673,37.673,37.603,37.6263,248000.0
2013-09-09 09:30:00,48.43,48.62,48.43,48.59,55500.0,37.6574,37.8052,37.6574,37.7818,55500.0
2013-09-09 09:35:00,48.61,48.62,48.55,48.56,23500.0,37.7974,37.8052,37.7507,37.7585,23500.0
2013-09-09 09:40:00,48.55,48.67,48.55,48.65,21200.0,37.7507,37.844,37.7507,37.8285,21200.0
2013-09-09 09:45:00,48.66,48.73,48.65,48.7,27400.0,37.8363,37.8907,37.8285,37.8674,27400.0
2013-09-09 09:50:00,48.71,48.75,48.7,48.75,21400.0,37.8751,37.9062,37.8674,37.9062,21400.0
2013-09-09 09:55:00,48.74,48.8,48.74,48.76,37200.0,37.8985,37.9451,37.8985,37.914,37200.0
2013-09-09 10:00:00,48.77,48.81,48.77,48.81,46600.0,37.9218,37.9529,37.9218,37.9529,46600.0
2013-09-09 10:05:00,48.81,48.81,48.77,48.77,31100.0,37.9529,37.9529,37.9218,37.9218,31100.0
2013-09-09 10:10:00,48.77,48.78,48.74,48.75,22500.0,37.9218,37.9296,37.8985,37.9062,22500.0
2013-09-09 10:15:00,48.76,48.81,48.73,48.81,28500.0,37.914,37.9529,37.8907,37.9529,28500.0
2013-09-09 10:20:00,48.81,48.88,48.81,48.86,34300.0,37.9529,38.0073,37.9529,37.9918,34300.0
2013-09-09 10:25:00,48.87,48.87,48.8,48.8,23400.0,37.9996,37.9996,37.9451,37.9451,23400.0
2013-09-09 10:30:00,48.8,48.88,48.8,48.88,23000.0,37.9451,38.0073,37.9451,38.0073,23000.0
2013-09-09 10:35:00,48.88,48.91,48.86,48.86,68100.0,38.0073,38.0307,37.9918,37.9918,68100.0
2013-09-09 10:40:00,48.86,48.89,48.85,48.88,37300.0,37.9918,38.0151,37.984,38.0073,37300.0
2013-09-09 10:45:00,48.87,48.87,48.83,48.87,20400.0,37.9996,37.9996,37.9685,37.9996,20400.0
2013-09-09 10:50:00,48.86,48.87,48.8,48.8,27000.0,37.9918,37.9996,37.9451,37.9451,27000.0
2013-09-09 10:55:00,48.79,48.85,48.79,48.8,28700.0,37.9374,37.984,37.9374,37.9451,28700.0
2013-09-09 11:00:00,48.8,48.81,48.77,48.8,24000.0,37.9451,37.9529,37.9218,37.9451,24000.0
2013-09-09 11:05:00,48.8,48.84,48.8,48.83,33100.0,37.9451,37.9762,37.9451,37.9685,33100.0
2013-09-09 11:10:00,48.83,48.83,48.82,48.83,23700.0,37.9685,37.9685,37.9607,37.9685,23700.0
2013-09-09 11:15:00,48.83,48.83,48.8,48.82,26500.0,37.9685,37.9685,37.9451,37.9607,26500.0
2013-09-09 11:20:00,48.83,48.83,48.8,48.81,13500.0,37.9685,37.9685,37.9451,37.9529,13500.0
2013-09-09 11:25:00,48.8,48.82,48.77,48.79,29000.0,37.9451,37.9607,37.9218,37.9374,29000.0
2013-09-09 11:30:00,48.8,48.84,48.77,48.82,30000.0,37.9451,37.9762,37.9218,37.9607,30000.0
2013-09-09 11:35:00,48.82,48.84,48.8,48.84,99200.0,37.9607,37.9762,37.9451,37.9762,99200.0
2013-09-09 11:40:00,48.84,48.84,48.83,48.84,19000.0,37.9762,37.9762,37.9685,37.9762,19000.0
2013-09-09 11:45:00,48.83,48.84,48.8,48.8,33200.0,37.9685,37.9762,37.9451,37.9451,33200.0
2013-09-09 11:50:00,48.8,48.82,48.79,48.79,25400.0,37.9451,37.9607,37.9374,37.9374,25400.0
2013-09-09 11:55:00,48.79,48.84,48.79,48.83,26400.0,37.9374,37.9762,37.9374,37.9685,26400.0
2013-09-09 12:00:00,48.84,48.88,48.84,48.85,12900.0,37.9762,38.0073,37.9762,37.984,12900.0
2013-09-09 12:05:00,48.86,48.87,48.82,48.87,21700.0,37.9918,37.9996,37.9607,37.9996,21700.0
2013-09-09 12:10:00,48.86,48.97,48.86,48.96,44400.0,37.9918,38.0773,37.9918,38.0695,44400.0
2013-09-09 12:15:00,48.96,48.98,48.96,48.97,29000.0,38.0695,38.0851,38.0695,38.0773,29000.0
2013-09-09 12:20:00,48.97,48.98,48.93,48.93,23100.0,38.0773,38.0851,38.0462,38.0462,23100.0
2013-09-09 12:25:00,48.93,48.94,48.89,48.93,30600.0,38.0462,38.054,38.0151,38.0462,30600.0
2013-09-09 12:30:00,48.92,48.93,48.9,48.91,29600.0,38.0384,38.0462,38.0229,38.0307,29600.0
2013-09-09 12:35:00,48.91,48.94,48.9,48.94,15000.0,38.0307,38.054,38.0229,38.054,15000.0
2013-09-09 12:40:00,48.95,48.96,48.94,48.94,13600.0,38.0618,38.0695,38.054,38.054,13600.0
2013-09-09 12:45:00,48.94,48.95,48.93,48.95,12500.0,38.054,38.0618,38.0462,38.0618,12500.0
2013-09-09 12:50:00,48.95,48.98,48.95,48.97,17000.0,38.0618,38.0851,38.0618,38.0773,17000.0
2013-09-09 12:55:00,48.98,49.01,48.97,49.01,28300.0,38.0851,38.1084,38.0773,38.1084,28300.0
2013-09-09 13:00:00,49.01,49.01,48.98,49.0,30000.0,38.1084,38.1084,38.0851,38.1006,30000.0
2013-09-09 13:05:00,49.0,49.02,48.98,49.01,16900.0,38.1006,38.1162,38.0851,38.1084,16900.0
2013-09-09 13:10:00,49.01,49.05,49.01,49.04,16500.0,38.1084,38.1395,38.1084,38.1317,16500.0
2013-09-09 13:15:00,49.04,49.08,49.04,49.07,22000.0,38.1317,38.1628,38.1317,38.1551,22000.0
2013-09-09 13:20:00,49.07,49.12,49.06,49.12,21100.0,38.1551,38.1939,38.1473,38.1939,21100.0
2013-09-09 13:25:00,49.11,49.11,49.07,49.07,14100.0,38.1862,38.1862,38.1551,38.1551,14100.0
2013-09-09 13:30:00,49.08,49.12,49.05,49.05,18000.0,38.1628,38.1939,38.1395,38.1395,18000.0
2013-09-09 13:35:00,49.06,49.09,49.04,49.06,19300.0,38.1473,38.1706,38.1317,38.1473,19300.0
2013-09-09 13:40:00,49.05,49.05,49.02,49.03,17000.0,38.1395,38.1395,38.1162,38.124,17000.0
2013-09-09 13:45:00,49.03,49.05,49.01,49.04,14000.0,38.124,38.1395,38.1084,38.1317,14000.0
2013-09-09 13:50:00,49.03,49.04,49.02,49.02,16500.0,38.124,38.1317,38.1162,38.1162,16500.0
2013-09-09 13:55:00,49.03,49.12,49.03,49.11,16600.0,38.124,38.1939,38.124,38.1862,16600.0
2013-09-09 14:00:00,49.11,49.15,49.09,49.12,18300.0,38.1862,38.2173,38.1706,38.1939,18300.0
2013-09-09 14:05:00,49.12,49.14,49.1,49.1,14500.0,38.1939,38.2095,38.1784,38.1784,14500.0
2013-09-09 14:10:00,49.1,49.14,49.1,49.11,22900.0,38.1784,38.2095,38.1784,38.1862,22900.0
2013-09-09 14:15:00,49.11,49.18,49.1,49.17,39000.0,38.1862,38.2406,38.1784,38.2328,39000.0
2013-09-09 14:20:00,49.17,49.21,49.17,49.19,33200.0,38.2328,38.2639,38.2328,38.2484,33200.0
2013-09-09 14:25:00,49.19,49.19,49.16,49.16,27100.0,38.2484,38.2484,38.225,38.225,27100.0
2013-09-09 14:30:00,49.15,49.23,49.14,49.19,28700.0,38.2173,38.2795,38.2095,38.2484,28700.0
2013-09-09 14:35:00,49.2,49.2,49.17,49.19,15000.0,38.2562,38.2562,38.2328,38.2484,15000.0
2013-09-09 14:40:00,49.18,49.2,49.16,49.2,18400.0,38.2406,38.2562,38.225,38.2562,18400.0
2013-09-09 14:45:00,49.2,49.2,49.17,49.18,27400.0,38.2562,38.2562,38.2328,38.2406,27400.0
2013-09-09 14:50:00,49.18,49.19,49.17,49.18,16700.0,38.2406,38.2484,38.2328,38.2406,16700.0
2013-09-09 14:55:00,49.19,49.2,49.17,49.17,17600.0,38.2484,38.2562,38.2328,38.2328,17600.0
2013-09-09 15:00:00,49.17,49.18,49.16,49.18,13200.0,38.2328,38.2406,38.225,38.2406,13200.0
2013-09-09 15:05:00,49.18,49.19,49.14,49.16,30400.0,38.2406,38.2484,38.2095,38.225,30400.0
2013-09-09 15:10:00,49.15,49.18,49.15,49.16,16700.0,38.2173,38.2406,38.2173,38.225,16700.0
2013-09-09 15:15:00,49.15,49.16,49.14,49.14,25000.0,38.2173,38.225,38.2095,38.2095,25000.0
2013-09-09 15:20:00,49.14,49.14,49.09,49.1,18200.0,38.2095,38.2095,38.1706,38.1784,18200.0
2013-09-09 15:25:00,49.1,49.14,49.09,49.14,28900.0,38.1784,38.2095,38.1706,38.2095,28900.0
2013-09-09 15:30:00,49.14,49.15,49.13,49.14,33300.0,38.2095,38.2173,38.2017,38.2095,33300.0
2013-09-09 15:35:00,49.14,49.15,49.13,49.15,33700.0,38.2095,38.2173,38.2017,38.2173,33700.0
2013-09-09 15:40:00,49.14,49.15,49.11,49.14,50100.0,38.2095,38.2173,38.1862,38.2095,50100.0
2013-09-09 15:45:00,49.13,49.17,49.12,49.17,54700.0,38.2017,38.2328,38.1939,38.2328,54700.0
2013-09-09 15:50:00,49.16,49.17,49.16,49.17,54200.0,38.225,38.2328,38.225,38.2328,54200.0
2013-09-09 15:55:00,49.16,49.2,49.16,49.19,215300.0,38.225,38.2562,38.225,38.2484,215300.0
2013-09-10 09:30:00,49.57,49.69,49.48,49.65,51000.0,38.5439,38.6372,38.4739,38.6061,51000.0
2013-09-10 09:35:00,49.65,49.66,49.45,49.47,30100.0,38.6061,38.6138,38.4505,38.4661,30100.0
2013-09-10 09:40:00,49.47,49.54,49.42,49.47,22500.0,38.4661,38.5205,38.4272,38.4661,22500.0
2013-09-10 09:45:00,49.49,49.58,49.48,49.57,39700.0,38.4816,38.5516,38.4739,38.5439,39700.0
2013-09-10 09:50:00,49.58,49.58,49.5,49.5,26800.0,38.5516,38.5516,38.4894,38.4894,26800.0
2013-09-10 09:55:00,49.5,49.51,49.4,49.42,34600.0,38.4894,38.4972,38.4117,38.4272,34600.0
2013-09-10 10:00:00,49.44,49.49,49.38,49.4,45500.0,38.4428,38.4816,38.3961,38.4117,45500.0
2013-09-10 10:05:00,49.4,49.47,49.36,49.47,40100.0,38.4117,38.4661,38.3806,38.4661,40100.0
2013-09-10 10:10:00,49.47,49.48,49.39,49.47,25300.0,38.4661,38.4739,38.4039,38.4661,25300.0
2013-09-10 10:15:00,49.47,49.47,49.34,49.36,31600.0,38.4661,38.4661,38.365,38.3806,31600.0
2013-09-10 10:20:00,49.36,49.42,49.35,49.41,49000.0,38.3806,38.4272,38.3728,38.4194,49000.0
2013-09-10 10:25:00,49.42,49.47,49.41,49.44,25400.0,38.4272,38.4661,38.4194,38.4428,25400.0
2013-09-10 10:30:00,49.43,49.46,49.41,49.45,28800.0,38.435,38.4583,38.4194,38.4505,28800.0
2013-09-10 10:35:00,49.45,49.48,49.45,49.48,20100.0,38.4505,38.4739,38.4505,38.4739,20100.0
2013-09-10 10:40:00,49.49,49.52,49.49,49.5,42200.0,38.4816,38.505,38.4816,38.4894,42200.0
2013-09-10 10:45:00,49.5,49.5,49.41,49.44,56500.0,38.4894,38.4894,38.4194,38.4428,56500.0
2013-09-10 10:50:00,49.43,49.44,49.39,49.42,52100.0,38.435,38.4428,38.4039,38.4272,52100.0
2013-09-10 10:55:00,49.41,49.46,49.4,49.41,41700.0,38.4194,38.4583,38.4117,38.4194,41700.0
2013-09-10 11:00:00,49.4,49.44,49.4,49.41,55000.0,38.4117,38.4428,38.4117,38.4194,55000.0
2013-09-10 11:05:00,49.41,49.44,49.39,49.43,58300.0,38.4194,38.4428,38.4039,38.435,58300.0
2013-09-10 11:10:00,49.43,49.47,49.43,49.44,34200.0,38.435,38.4661,38.435,38.4428,34200.0
2013-09-10 11:15:00,49.45,49.47,49.45,49.46,25000.0,38.4505,38.4661,38.4505,38.4583,25000.0
2013-09-10 11:20:00,49.45,49.51,49.45,49.51,53600.0,38.4505,38.4972,38.4505,38.4972,53600.0
2013-09-10 11:25:00,49.5,49.51,49.44,49.45,37900.0,38.4894,38.4972,38.4428,38.4505,37900.0
2013-09-10 11:30:00,49.44,49.44,49.39,49.4,30900.0,38.4428,38.4428,38.4039,38.4117,30900.0
2013-09-10 11:35:00,49.4,49.41,49.35,49.36,19200.0,38.4117,38.4194,38.3728,38.3806,19200.0
2013-09-10 11:40:00,49.35,49.35,49.23,49.24,48900.0,38.3728,38.3728,38.2795,38.2873,48900.0
2013-09-10 11:45:00,49.23,49.25,49.19,49.25,41000.0,38.2795,38.295,38.2484,38.295,41000.0
2013-09-10 11:50:00,49.25,49.27,49.23,49.27,24600.0,38.295,38.3106,38.2795,38.3106,24600.0
2013-09-10 11:55:00,49.26,49.27,49.21,49.25,18200.0,38.3028,38.3106,38.2639,38.295,18200.0
2013-09-10 12:00:00,49.25,49.26,49.21,49.22,36800.0,38.295,38.3028,38.2639,38.2717,36800.0
2013-09-10 12:05:00,49.23,49.27,49.21,49.26,17400.0,38.2795,38.3106,38.2639,38.3028,17400.0
2013-09-10 12:10:00,49.26,49.26,49.22,49.22,17600.0,38.3028,38.3028,38.2717,38.2717,17600.0
2013-09-10 12:15:00,49.23,49.25,49.21,49.25,10300.0,38.2795,38.295,38.2639,38.295,10300.0
2013-09-10 12:20:00,49.24,49.26,49.21,49.21,12400.0,38.2873,38.3028,38.2639,38.2639,12400.0
2013-09-10 12:25:00,49.21,49.23,49.2,49.2,19400.0,38.2639,38.2795,38.2562,38.2562,19400.0
2013-09-10 12:30:00,49.21,49.21,49.19,49.19,25200.0,38.2639,38.2639,38.2484,38.2484,25200.0
2013-09-10 12:35:00,49.2,49.22,49.19,49.19,24000.0,38.2562,38.2717,38.2484,38.2484,24000.0
2013-09-10 12:40:00,49.19,49.2,49.17,49.19,12800.0,38.2484,38.2562,38.2328,38.2484,12800.0
2013-09-10 12:45:00,49.18,49.21,49.18,49.19,16800.0,38.2406,38.2639,38.2406,38.2484,16800.0
2013-09-10 12:50:00,49.18,49.19,49.15,49.19,22500.0,38.2406,38.2484,38.2173,38.2484,22500.0
2013-09-10 12:55:00,49.19,49.19,49.16,49.17,25100.0,38.2484,38.2484,38.225,38.2328,25100.0
2013-09-10 13:00:00,49.16,49.16,49.11,49.11,16800.0,38.225,38.225,38.1862,38.1862,16800.0
2013-09-10 13:05:00,49.12,49.12,49.04,49.05,52200.0,38.1939,38.1939,38.1317,38.1395,52200.0
2013-09-10 13:10:00,49.06,49.07,48.99,49.0,67000.0,38.1473,38.1551,38.0929,38.1006,67000.0
2013-09-10 13:15:00,48.99,49.05,48.95,49.05,30100.0,38.0929,38.1395,38.0618,38.1395,30100.0
2013-09-10 13:20:00,49.04,49.17,49.03,49.17,16200.0,38.1317,38.2328,38.124,38.2328,16200.0
2013-09-10 13:25:00,49.17,49.19,49.16,49.18,33700.0,38.2328,38.2484,38.225,38.2406,33700.0
2013-09-10 13:30:00,49.18,49.21,49.17,49.2,34200.0,38.2406,38.2639,38.2328,38.2562,34200.0
2013-09-10 13:35:00,49.19,49.19,49.15,49.15,11400.0,38.2484,38.2484,38.2173,38.2173,11400.0
2013-09-10 13:40:00,49.15,49.16,49.15,49.15,7700.0,38.2173,38.225,38.2173,38.2173,7700.0
2013-09-10 13:45:00,49.16,49.16,49.11,49.12,19300.0,38.225,38.225,38.1862,38.1939,19300.0
2013-09-10 13:50:00,49.12,49.16,49.12,49.14,21600.0,38.1939,38.225,38.1939,38.2095,21600.0
2013-09-10 13:55:00,49.14,49.16,49.14,49.16,11200.0,38.2095,38.225,38.2095,38.225,11200.0
2013-09-10 14:00:00,49.16,49.17,49.12,49.15,24200.0,38.225,38.2328,38.1939,38.2173,24200.0
2013-09-10 14:05:00,49.15,49.23,49.15,49.2,25900.0,38.2173,38.2795,38.2173,38.2562,25900.0
2013-09-10 14:10:00,49.19,49.22,49.17,49.22,17200.0,38.2484,38.2717,38.2328,38.2717,17200.0
2013-09-10 14:15:00,49.21,49.21,49.19,49.19,14500.0,38.2639,38.2639,38.2484,38.2484,14500.0
2013-09-10 14:20:00,49.19,49.22,49.18,49.19,14200.0,38.2484,38.2717,38.2406,38.2484,14200.0
2013-09-10 14:25:00,49.19,49.23,49.18,49.23,10200.0,38.2484,38.2795,38.2406,38.2795,10200.0
2013-09-10 14:30:00,49.23,49.23,49.15,49.18,31900.0,38.2795,38.2795,38.2173,38.2406,31900.0
2013-09-10 14:35:00,49.18,49.2,49.18,49.19,13000.0,38.2406,38.2562,38.2406,38.2484,13000.0
2013-09-10 14:40:00,49.19,49.19,49.17,49.18,14000.0,38.2484,38.2484,38.2328,38.2406,14000.0
2013-09-10 14:45:00,49.18,49.23,49.18,49.22,28600.0,38.2406,38.2795,38.2406,38.2717,28600.0
2013-09-10 14:50:00,49.22,49.22,49.17,49.18,11500.0,38.2717,38.2717,38.2328,38.2406,11500.0
2013-09-10 14:55:00,49.19,49.26,49.19,49.26,23200.0,38.2484,38.3028,38.2484,38.3028,23200.0
2013-09-10 15:00:00,49.25,49.26,49.24,49.24,12300.0,38.295,38.3028,38.2873,38.2873,12300.0
2013-09-10 15:05:00,49.25,49.28,49.25,49.26,20000.0,38.295,38.3184,38.295,38.3028,20000.0
2013-09-10 15:10:00,49.26,49.29,49.24,49.24,18800.0,38.3028,38.3261,38.2873,38.2873,18800.0
2013-09-10 15:15:00,49.25,49.29,49.24,49.27,28900.0,38.295,38.3261,38.2873,38.3106,28900.0
2013-09-10 15:20:00,49.27,49.31,49.27,49.3,35100.0,38.3106,38.3417,38.3106,38.3339,35100.0
2013-09-10 15:25:00,49.3,49.33,49.28,49.28,35800.0,38.3339,38.3572,38.3184,38.3184,35800.0
2013-09-10 15:30:00,49.28,49.36,49.28,49.36,28900.0,38.3184,38.3806,38.3184,38.3806,28900.0
2013-09-10 15:35:00,49.35,49.38,49.35,49.37,52600.0,38.3728,38.3961,38.3728,38.3883,52600.0
2013-09-10 15:40:00,49.37,49.41,49.36,49.4,104200.0,38.3883,38.4194,38.3806,38.4117,104200.0
2013-09-10 15:45:00,49.4,49.41,49.34,49.41,119400.0,38.4117,38.4194,38.365,38.4194,119400.0
2013-09-10 15:50:00,49.41,49.42,49.37,49.37,110000.0,38.4194,38.4272,38.3883,38.3883,110000.0
2013-09-10 15:55:00,49.36,49.45,49.34,49.45,214800.0,38.3806,38.4505,38.365,38.4505,214800.0
2013-09-11 09:30:00,49.39,49.56,49.37,49.55,44400.0,38.4039,38.5361,38.3883,38.5283,44400.0
2013-09-11 09:35:00,49.58,49.78,49.58,49.75,37800.0,38.5516,38.7071,38.5516,38.6838,37800.0
2013-09-11 09:40:00,49.75,49.84,49.73,49.83,39100.0,38.6838,38.7538,38.6683,38.746,39100.0
2013-09-11 09:45:00,49.83,49.97,49.81,49.95,56900.0,38.746,38.8549,38.7305,38.8393,56900.0
2013-09-11 09:50:00,49.97,49.98,49.83,49.83,15700.0,38.8549,38.8627,38.746,38.746,15700.0
2013-09-11 09:55:00,49.83,49.83,49.67,49.67,44100.0,38.746,38.746,38.6216,38.6216,44100.0
2013-09-11 10:00:00,49.69,49.81,49.66,49.78,46000.0,38.6372,38.7305,38.6138,38.7071,46000.0
2013-09-11 10:05:00,49.8,49.83,49.74,49.75,31600.0,38.7227,38.746,38.676,38.6838,31600.0
2013-09-11 10:10:00,49.75,49.78,49.71,49.72,18900.0,38.6838,38.7071,38.6527,38.6605,18900.0
2013-09-11 10:15:00,49.72,49.77,49.7,49.73,27800.0,38.6605,38.6994,38.6449,38.6683,27800.0
2013-09-11 10:20:00,49.73,49.73,49.65,49.69,29600.0,38.6683,38.6683,38.6061,38.6372,29600.0
2013-09-11 10:25:00,49.68,49.74,49.67,49.7,28600.0,38.6294,38.676,38.6216,38.6449,28600.0
2013-09-11 10:30:00,49.7,49.76,49.69,49.76,19200.0,38.6449,38.6916,38.6372,38.6916,19200.0
2013-09-11 10:35:00,49.76,49.79,49.75,49.78,15600.0,38.6916,38.7149,38.6838,38.7071,15600.0
2013-09-11 10:40:00,49.78,49.86,49.78,49.86,103400.0,38.7071,38.7693,38.7071,38.7693,103400.0
2013-09-11 10:45:00,49.86,49.88,49.76,49.76,38300.0,38.7693,38.7849,38.6916,38.6916,38300.0
2013-09-11 10:50:00,49.76,49.77,49.72,49.76,20800.0,38.6916,38.6994,38.6605,38.6916,20800.0
2013-09-11 10:55:00,49.76,49.77,49.73,49.75,16800.0,38.6916,38.6994,38.6683,38.6838,16800.0
2013-09-11 11:00:00,49.75,49.77,49.71,49.71,21300.0,38.6838,38.6994,38.6527,38.6527,21300.0
2013-09-11 11:05:00,49.71,49.73,49.7,49.7,24800.0,38.6527,38.6683,38.6449,38.6449,24800.0
2013-09-11 11:10:00,49.7,49.71,49.67,49.67,21000.0,38.6449,38.6527,38.6216,38.6216,21000.0
2013-09-11 11:15:00,49.67,49.67,49.64,49.65,16400.0,38.6216,38.6216,38.5983,38.6061,16400.0
2013-09-11 11:20:00,49.64,49.68,49.64,49.68,20400.0,38.5983,38.6294,38.5983,38.6294,20400.0
2013-09-11 11:25:00,49.67,49.68,49.65,49.65,19500.0,38.6216,38.6294,38.6061,38.6061,19500.0
2013-09-11 11:30:00,49.65,49.73,49.65,49.7,39700.0,38.6061,38.6683,38.6061,38.6449,39700.0
2013-09-11 11:35:00,49.7,49.76,49.7,49.73,17700.0,38.6449,38.6916,38.6449,38.6683,17700.0
2013-09-11 11:40:00,49.74,49.75,49.73,49.74,21400.0,38.676,38.6838,38.6683,38.676,21400.0
2013-09-11 11:45:00,49.74,49.74,49.72,49.74,13400.0,38.676,38.676,38.6605,38.676,13400.0
2013-09-11 11:50:00,49.73,49.75,49.72,49.74,14800.0,38.6683,38.6838,38.6605,38.676,14800.0
2013-09-11 11:55:00,49.74,49.77,49.74,49.76,21300.0,38.676,38.6994,38.676,38.6916,21300.0
2013-09-11 12:00:00,49.76,49.8,49.76,49.79,52300.0,38.6916,38.7227,38.6916,38.7149,52300.0
2013-09-11 12:05:00,49.79,49.84,49.79,49.83,20100.0,38.7149,38.7538,38.7149,38.746,20100.0
2013-09-11 12:10:00,49.84,49.84,49.83,49.84,14700.0,38.7538,38.7538,38.746,38.7538,14700.0
2013-09-11 12:15:00,49.83,49.88,49.83,49.88,16800.0,38.746,38.7849,38.746,38.7849,16800.0
2013-09-11 12:20:00,49.87,49.9,49.83,49.83,27800.0,38.7771,38.8004,38.746,38.746,27800.0
2013-09-11 12:25:00,49.82,49.9,49.8,49.89,13000.0,38.7382,38.8004,38.7227,38.7927,13000.0
2013-09-11 12:30:00,49.91,49.92,49.9,49.91,23400.0,38.8082,38.816,38.8004,38.8082,23400.0
2013-09-11 12:35:00,49.91,49.94,49.91,49.93,38900.0,38.8082,38.8315,38.8082,38.8238,38900.0
2013-09-11 12:40:00,49.94,49.94,49.85,49.85,20200.0,38.8315,38.8315,38.7616,38.7616,20200.0
2013-09-11 12:45:00,49.84,49.85,49.83,49.84,10500.0,38.7538,38.7616,38.746,38.7538,10500.0
2013-09-11 12:50:00,49.84,49.85,49.82,49.82,14600.0,38.7538,38.7616,38.7382,38.7382,14600.0
2013-09-11 12:55:00,49.83,49.84,49.81,49.82,53000.0,38.746,38.7538,38.7305,38.7382,53000.0
2013-09-11 13:00:00,49.82,49.82,49.79,49.81,9500.0,38.7382,38.7382,38.7149,38.7305,9500.0
2013-09-11 13:05:00,49.81,49.82,49.76,49.77,14800.0,38.7305,38.7382,38.6916,38.6994,14800.0
2013-09-11 13:10:00,49.77,49.77,49.72,49.73,13700.0,38.6994,38.6994,38.6605,38.6683,13700.0
2013-09-11 13:15:00,49.72,49.73,49.7,49.72,10900.0,38.6605,38.6683,38.6449,38.6605,10900.0
2013-09-11 13:20:00,49.72,49.75,49.69,49.74,14600.0,38.6605,38.6838,38.6372,38.676,14600.0
2013-09-11 13:25:00,49.74,49.83,49.74,49.82,28100.0,38.676,38.746,38.676,38.7382,28100.0
2013-09-11 13:30:00,49.82,49.83,49.8,49.82,15800.0,38.7382,38.746,38.7227,38.7382,15800.0
2013-09-11 13:35:00,49.82,49.85,49.76,49.76,26300.0,38.7382,38.7616,38.6916,38.6916,26300.0
2013-09-11 13:40:00,49.76,49.83,49.76,49.82,16600.0,38.6916,38.746,38.6916,38.7382,16600.0
2013-09-11 13:45:00,49.81,49.84,49.8,49.82,16300.0,38.7305,38.7538,38.7227,38.7382,16300.0
2013-09-11 13:50:00,49.81,49.82,49.78,49.79,16200.0,38.7305,38.7382,38.7071,38.7149,16200.0
2013-09-11 13:55:00,49.79,49.8,49.78,49.79,13200.0,38.7149,38.7227,38.7071,38.7149,13200.0
2013-09-11 14:00:00,49.79,49.89,49.79,49.88,133100.0,38.7149,38.7927,38.7149,38.7849,133100.0
2013-09-11 14:05:00,49.89,49.9,49.88,49.89,12200.0,38.7927,38.8004,38.7849,38.7927,12200.0
2013-09-11 14:10:00,49.9,49.9,49.83,49.83,35200.0,38.8004,38.8004,38.746,38.746,35200.0
2013-09-11 14:15:00,49.83,49.88,49.82,49.87,11100.0,38.746,38.7849,38.7382,38.7771,11100.0
2013-09-11 14:20:00,49.86,49.86,49.81,49.82,19100.0,38.7693,38.7693,38.7305,38.7382,19100.0
2013-09-11 14:25:00,49.82,49.89,49.82,49.88,16900.0,38.7382,38.7927,38.7382,38.7849,16900.0
2013-09-11 14:30:00,49.88,49.92,49.88,49.91,60800.0,38.7849,38.816,38.7849,38.8082,60800.0
2013-09-11 14:35:00,49.91,49.94,49.9,49.94,37800.0,38.8082,38.8315,38.8004,38.8315,37800.0
2013-09-11 14:40:00,49.93,49.93,49.87,49.87,17200.0,38.8238,38.8238,38.7771,38.7771,17200.0
2013-09-11 14:45:00,49.87,49.9,49.86,49.9,11700.0,38.7771,38.8004,38.7693,38.8004,11700.0
2013-09-11 14:50:00,49.91,49.92,49.89,49.9,25400.0,38.8082,38.816,38.7927,38.8004,25400.0
2013-09-11 14:55:00,49.89,49.89,49.85,49.86,27900.0,38.7927,38.7927,38.7616,38.7693,27900.0
2013-09-11 15:00:00,49.85,49.87,49.83,49.86,8700.0,38.7616,38.7771,38.746,38.7693,8700.0
2013-09-11 15:05:00,49.86,49.9,49.86,49.87,19400.0,38.7693,38.8004,38.7693,38.7771,19400.0
2013-09-11 15:10:00,49.86,49.87,49.82,49.85,12800.0,38.7693,38.7771,38.7382,38.7616,12800.0
2013-09-11 15:15:00,49.85,49.9,49.85,49.9,18300.0,38.7616,38.8004,38.7616,38.8004,18300.0
2013-09-11 15:20:00,49.9,49.97,49.9,49.97,58300.0,38.8004,38.8549,38.8004,38.8549,58300.0
2013-09-11 15:25:00,49.97,50.05,49.95,50.03,96200.0,38.8549,38.9171,38.8393,38.9015,96200.0
2013-09-11 15:30:00,50.02,50.11,50.01,50.1,96800.0,38.8938,38.9637,38.886,38.956,96800.0
2013-09-11 15:35:00,50.11,50.19,50.1,50.19,83800.0,38.9637,39.0259,38.956,39.0259,83800.0
2013-09-11 15:40:00,50.18,50.18,50.12,50.13,101900.0,39.0182,39.0182,38.9715,38.9793,101900.0
2013-09-11 15:45:00,50.14,50.16,50.07,50.09,84100.0,38.9871,39.0026,38.9326,38.9482,84100.0
2013-09-11 15:50:00,50.09,50.09,50.04,50.07,90900.0,38.9482,38.9482,38.9093,38.9326,90900.0
2013-09-11 15:55:00,50.07,50.12,50.07,50.12,257100.0,38.9326,38.9715,38.9326,38.9715,257100.0
2013-09-12 09:30:00,50.6,50.72,50.35,50.51,103700.0,39.3447,39.438,39.1504,39.2748,103700.0
2013-09-12 09:35:00,50.51,50.52,50.34,50.38,103100.0,39.2748,39.2825,39.1426,39.1737,103100.0
2013-09-12 09:40:00,50.38,50.55,50.38,50.51,49900.0,39.1737,39.3059,39.1737,39.2748,49900.0
2013-09-12 09:45:00,50.51,50.63,50.51,50.6,79000.0,39.2748,39.3681,39.2748,39.3447,79000.0
2013-09-12 09:50:00,50.6,50.62,50.54,50.59,57700.0,39.3447,39.3603,39.2981,39.337,57700.0
2013-09-12 09:55:00,50.6,50.6,50.53,50.53,30200.0,39.3447,39.3447,39.2903,39.2903,30200.0
2013-09-12 10:00:00,50.53,50.61,50.44,50.61,33700.0,39.2903,39.3525,39.2203,39.3525,33700.0
2013-09-12 10:05:00,50.62,50.62,50.53,50.6,34700.0,39.3603,39.3603,39.2903,39.3447,34700.0
2013-09-12 10:10:00,50.59,50.62,50.55,50.62,41100.0,39.337,39.3603,39.3059,39.3603,41100.0
2013-09-12 10:15:00,50.62,50.64,50.61,50.64,27600.0,39.3603,39.3758,39.3525,39.3758,27600.0
2013-09-12 10:20:00,50.63,50.68,50.62,50.68,47100.0,39.3681,39.4069,39.3603,39.4069,47100.0
2013-09-12 10:25:00,50.67,50.68,50.64,50.67,24600.0,39.3992,39.4069,39.3758,39.3992,24600.0
2013-09-12 10:30:00,50.67,50.72,50.67,50.7,38900.0,39.3992,39.438,39.3992,39.4225,38900.0
2013-09-12 10:35:00,50.7,50.71,50.66,50.66,28200.0,39.4225,39.4303,39.3914,39.3914,28200.0
2013-09-12 10:40:00,50.65,50.66,50.59,50.6,51000.0,39.3836,39.3914,39.337,39.3447,51000.0
2013-09-12 10:45:00,50.6,50.61,50.57,50.58,31100.0,39.3447,39.3525,39.3214,39.3292,31100.0
2013-09-12 10:50:00,50.57,50.6,50.54,50.58,20700.0,39.3214,39.3447,39.2981,39.3292,20700.0
2013-09-12 10:55:00,50.57,50.57,50.47,50.47,34000.0,39.3214,39.3214,39.2437,39.2437,34000.0
2013-09-12 11:00:00,50.47,50.48,50.41,50.43,26800.0,39.2437,39.2514,39.197,39.2126,26800.0
2013-09-12 11:05:00,50.42,50.46,50.39,50.43,46800.0,39.2048,39.2359,39.1815,39.2126,46800.0
2013-09-12 11:10:00,50.44,50.47,50.44,50.46,39300.0,39.2203,39.2437,39.2203,39.2359,39300.0
2013-09-12 11:15:00,50.47,50.47,50.42,50.42,21700.0,39.2437,39.2437,39.2048,39.2048,21700.0
2013-09-12 11:20:00,50.43,50.44,50.39,50.39,27400.0,39.2126,39.2203,39.1815,39.1815,27400.0
2013-09-12 11:25:00,50.39,50.39,50.37,50.38,15800.0,39.1815,39.1815,39.1659,39.1737,15800.0
2013-09-12 11:30:00,50.38,50.43,50.36,50.36,18100.0,39.1737,39.2126,39.1581,39.1581,18100.0
2013-09-12 11:35:00,50.37,50.4,50.35,50.36,17500.0,39.1659,39.1892,39.1504,39.1581,17500.0
2013-09-12 11:40:00,50.36,50.37,50.33,50.34,22400.0,39.1581,39.1659,39.1348,39.1426,22400.0
2013-09-12 11:45:00,50.34,50.37,50.34,50.35,23700.0,39.1426,39.1659,39.1426,39.1504,23700.0
2013-09-12 11:50:00,50.36,50.36,50.31,50.33,34900.0,39.1581,39.1581,39.1192,39.1348,34900.0
2013-09-12 11:55:00,50.32,50.35,50.29,50.33,47500.0,39.127,39.1504,39.1037,39.1348,47500.0
2013-09-12 12:00:00,50.32,50.33,50.28,50.3,18100.0,39.127,39.1348,39.0959,39.1115,18100.0
2013-09-12 12:05:00,50.3,50.32,50.3,50.3,16900.0,39.1115,39.127,39.1115,39.1115,16900.0
2013-09-12 12:10:00,50.29,50.31,50.23,50.24,20200.0,39.1037,39.1192,39.057,39.0648,20200.0
2013-09-12 12:15:00,50.25,50.27,50.22,50.22,18400.0,39.0726,39.0881,39.0493,39.0493,18400.0
2013-09-12 12:20:00,50.21,50.22,50.19,50.19,29400.0,39.0415,39.0493,39.0259,39.0259,29400.0
2013-09-12 12:25:00,50.19,50.21,50.16,50.21,36000.0,39.0259,39.0415,39.0026,39.0415,36000.0
2013-09-12 12:30:00,50.2,50.22,50.18,50.19,23000.0,39.0337,39.0493,39.0182,39.0259,23000.0
2013-09-12 12:35:00,50.19,50.24,50.18,50.24,34100.0,39.0259,39.0648,39.0182,39.0648,34100.0
2013-09-12 12:40:00,50.24,50.31,50.23,50.3,20900.0,39.0648,39.1192,39.057,39.1115,20900.0
2013-09-12 12:45:00,50.3,50.32,50.3,50.31,12800.0,39.1115,39.127,39.1115,39.1192,12800.0
2013-09-12 12:50:00,50.32,50.33,50.31,50.32,19700.0,39.127,39.1348,39.1192,39.127,19700.0
2013-09-12 12:55:00,50.31,50.33,50.3,50.32,23900.0,39.1192,39.1348,39.1115,39.127,23900.0
2013-09-12 13:00:00,50.31,50.32,50.3,50.3,8200.0,39.1192,39.127,39.1115,39.1115,8200.0
2013-09-12 13:05:00,50.31,50.32,50.28,50.32,18500.0,39.1192,39.127,39.0959,39.127,18500.0
2013-09-12 13:10:00,50.32,50.35,50.32,50.35,15000.0,39.127,39.1504,39.127,39.1504,15000.0
2013-09-12 13:15:00,50.34,50.37,50.34,50.34,20600.0,39.1426,39.1659,39.1426,39.1426,20600.0
2013-09-12 13:20:00,50.33,50.37,50.33,50.37,15100.0,39.1348,39.1659,39.1348,39.1659,15100.0
2013-09-12 13:25:00,50.37,50.37,50.35,50.35,12900.0,39.1659,39.1659,39.1504,39.1504,12900.0
2013-09-12 13:30:00,50.35,50.35,50.29,50.3,11300.0,39.1504,39.1504,39.1037,39.1115,11300.0
2013-09-12 13:35:00,50.29,50.33,50.29,50.31,17200.0,39.1037,39.1348,39.1037,39.1192,17200.0
2013-09-12 13:40:00,50.32,50.34,50.32,50.33,16600.0,39.127,39.1426,39.127,39.1348,16600.0
2013-09-12 13:45:00,50.33,50.36,50.31,50.36,17200.0,39.1348,39.1581,39.1192,39.1581,17200.0
2013-09-12 13:50:00,50.36,50.37,50.35,50.35,9200.0,39.1581,39.1659,39.1504,39.1504,9200.0
2013-09-12 13:55:00,50.34,50.38,50.33,50.34,17900.0,39.1426,39.1737,39.1348,39.1426,17900.0
2013-09-12 14:00:00,50.33,50.34,50.33,50.33,16700.0,39.1348,39.1426,39.1348,39.1348,16700.0
2013-09-12 14:05:00,50.34,50.34,50.32,50.34,10500.0,39.1426,39.1426,39.127,39.1426,10500.0
2013-09-12 14:10:00,50.34,50.35,50.31,50.32,21500.0,39.1426,39.1504,39.1192,39.127,21500.0
2013-09-12 14:15:00,50.32,50.36,50.31,50.32,23200.0,39.127,39.1581,39.1192,39.127,23200.0
2013-09-12 14:20:00,50.31,50.32,50.27,50.27,14600.0,39.1192,39.127,39.0881,39.0881,14600.0
2013-09-12 14:25:00,50.28,50.29,50.27,50.27,10300.0,39.0959,39.1037,39.0881,39.0881,10300.0
2013-09-12 14:30:00,50.27,50.27,50.23,50.25,43900.0,39.0881,39.0881,39.057,39.0726,43900.0
2013-09-12 14:35:00,50.25,50.26,50.21,50.22,22200.0,39.0726,39.0804,39.0415,39.0493,22200.0
2013-09-12 14:40:00,50.22,50.22,50.19,50.21,24800.0,39.0493,39.0493,39.0259,39.0415,24800.0
2013-09-12 14:45:00,50.21,50.24,50.21,50.24,19800.0,39.0415,39.0648,39.0415,39.0648,19800.0
2013-09-12 14:50:00,50.23,50.25,50.22,50.24,30000.0,39.057,39.0726,39.0493,39.0648,30000.0
2013-09-12 14:55:00,50.24,50.25,50.21,50.23,24700.0,39.0648,39.0726,39.0415,39.057,24700.0
2013-09-12 15:00:00,50.24,50.24,50.2,50.2,14700.0,39.0648,39.0648,39.0337,39.0337,14700.0
2013-09-12 15:05:00,50.2,50.2,50.15,50.16,30800.0,39.0337,39.0337,38.9948,39.0026,30800.0
2013-09-12 15:10:00,50.16,50.18,50.15,50.16,23400.0,39.0026,39.0182,38.9948,39.0026,23400.0
2013-09-12 15:15:00,50.15,50.15,50.12,50.13,15100.0,38.9948,38.9948,38.9715,38.9793,15100.0
2013-09-12 15:20:00,50.13,50.17,50.13,50.13,37200.0,38.9793,39.0104,38.9793,38.9793,37200.0
2013-09-12 15:25:00,50.14,50.16,50.12,50.16,41900.0,38.9871,39.0026,38.9715,39.0026,41900.0
2013-09-12 15:30:00,50.15,50.15,50.12,50.15,30200.0,38.9948,38.9948,38.9715,38.9948,30200.0
2013-09-12 15:35:00,50.15,50.18,50.14,50.16,33100.0,38.9948,39.0182,38.9871,39.0026,33100.0
2013-09-12 15:40:00,50.17,50.17,50.12,50.13,35400.0,39.0104,39.0104,38.9715,38.9793,35400.0
2013-09-12 15:45:00,50.12,50.15,50.11,50.12,57100.0,38.9715,38.9948,38.9637,38.9715,57100.0
2013-09-12 15:50:00,50.12,50.12,50.1,50.1,62500.0,38.9715,38.9715,38.956,38.956,62500.0
2013-09-12 15:55:00,50.11,50.12,50.08,50.12,138700.0,38.9637,38.9715,38.9404,38.9715,138700.0
2013-09-13 09:30:00,50.45,50.48,50.22,50.26,47400.0,39.2281,39.2514,39.0493,39.0804,47400.0
2013-09-13 09:35:00,50.26,50.42,50.25,50.41,31100.0,39.0804,39.2048,39.0726,39.197,31100.0
2013-09-13 09:40:00,50.42,50.45,50.37,50.42,15800.0,39.2048,39.2281,39.1659,39.2048,15800.0
2013-09-13 09:45:00,50.43,50.5,50.4,50.42,22700.0,39.2126,39.267,39.1892,39.2048,22700.0
2013-09-13 09:50:00,50.42,50.51,50.38,50.48,19900.0,39.2048,39.2748,39.1737,39.2514,19900.0
2013-09-13 09:55:00,50.48,50.5,50.38,50.46,15800.0,39.2514,39.267,39.1737,39.2359,15800.0
2013-09-13 10:00:00,50.45,50.48,50.26,50.28,87400.0,39.2281,39.2514,39.0804,39.0959,87400.0
2013-09-13 10:05:00,50.27,50.28,50.21,50.22,24600.0,39.0881,39.0959,39.0415,39.0493,24600.0
2013-09-13 10:10:00,50.22,50.24,50.09,50.1,47100.0,39.0493,39.0648,38.9482,38.956,47100.0
2013-09-13 10:15:00,50.09,50.18,50.07,50.15,44500.0,38.9482,39.0182,38.9326,38.9948,44500.0
2013-09-13 10:20:00,50.15,50.18,50.1,50.11,27200.0,38.9948,39.0182,38.956,38.9637,27200.0
2013-09-13 10:25:00,50.12,50.17,50.09,50.17,43100.0,38.9715,39.0104,38.9482,39.0104,43100.0
2013-09-13 10:30:00,50.16,50.23,50.15,50.23,16700.0,39.0026,39.057,38.9948,39.057,16700.0
2013-09-13 10:35:00,50.23,50.23,50.16,50.21,22400.0,39.057,39.057,39.0026,39.0415,22400.0
2013-09-13 10:40:00,50.22,50.25,50.18,50.22,18600.0,39.0493,39.0726,39.0182,39.0493,18600.0
2013-09-13 10:45:00,50.22,50.22,50.15,50.15,22500.0,39.0493,39.0493,38.9948,38.9948,22500.0
2013-09-13 10:50:00,50.16,50.16,50.13,50.13,24900.0,39.0026,39.0026,38.9793,38.9793,24900.0
2013-09-13 10:55:00,50.14,50.15,50.1,50.13,22000.0,38.9871,38.9948,38.956,38.9793,22000.0
2013-09-13 11:00:00,50.12,50.15,50.11,50.14,11800.0,38.9715,38.9948,38.9637,38.9871,11800.0
2013-09-13 11:05:00,50.14,50.16,50.13,50.16,12900.0,38.9871,39.0026,38.9793,39.0026,12900.0
2013-09-13 11:10:00,50.16,50.16,50.14,50.15,13300.0,39.0026,39.0026,38.9871,38.9948,13300.0
2013-09-13 11:15:00,50.14,50.14,50.09,50.1,11800.0,38.9871,38.9871,38.9482,38.956,11800.0
2013-09-13 11:20:00,50.11,50.13,50.09,50.11,9600.0,38.9637,38.9793,38.9482,38.9637,9600.0
2013-09-13 11:25:00,50.11,50.17,50.1,50.17,19200.0,38.9637,39.0104,38.956,39.0104,19200.0
2013-09-13 11:30:00,50.17,50.21,50.16,50.2,9300.0,39.0104,39.0415,39.0026,39.0337,9300.0
2013-09-13 11:35:00,50.21,50.25,50.2,50.25,9600.0,39.0415,39.0726,39.0337,39.0726,9600.0
2013-09-13 11:40:00,50.25,50.25,50.2,50.21,22900.0,39.0726,39.0726,39.0337,39.0415,22900.0
2013-09-13 11:45:00,50.21,50.21,50.19,50.19,2700.0,39.0415,39.0415,39.0259,39.0259,2700.0
2013-09-13 11:50:00,50.19,50.23,50.19,50.21,10900.0,39.0259,39.057,39.0259,39.0415,10900.0
2013-09-13 11:55:00,50.21,50.23,50.21,50.21,10100.0,39.0415,39.057,39.0415,39.0415,10100.0
2013-09-13 12:00:00,50.21,50.21,50.18,50.18,13000.0,39.0415,39.0415,39.0182,39.0182,13000.0
2013-09-13 12:05:00,50.17,50.18,50.13,50.13,13700.0,39.0104,39.0182,38.9793,38.9793,13700.0
2013-09-13 12:10:00,50.13,50.13,50.09,50.11,14000.0,38.9793,38.9793,38.9482,38.9637,14000.0
2013-09-13 12:15:00,50.11,50.12,50.09,50.09,4900.0,38.9637,38.9715,38.9482,38.9482,4900.0
2013-09-13 12:20:00,50.1,50.15,50.1,50.15,10900.0,38.956,38.9948,38.956,38.9948,10900.0
2013-09-13 12:25:00,50.15,50.16,50.11,50.12,8100.0,38.9948,39.0026,38.9637,38.9715,8100.0
2013-09-13 12:30:00,50.12,50.13,50.11,50.11,11600.0,38.9715,38.9793,38.9637,38.9637,11600.0
2013-09-13 12:35:00,50.11,50.11,50.08,50.09,9800.0,38.9637,38.9637,38.9404,38.9482,9800.0
2013-09-13 12:40:00,50.09,50.09,50.06,50.07,10200.0,38.9482,38.9482,38.9249,38.9326,10200.0
2013-09-13 12:45:00,50.06,50.09,50.06,50.08,6300.0,38.9249,38.9482,38.9249,38.9404,6300.0
2013-09-13 12:50:00,50.08,50.09,50.05,50.08,7000.0,38.9404,38.9482,38.9171,38.9404,7000.0
2013-09-13 12:55:00,50.08,50.09,50.07,50.07,10600.0,38.9404,38.9482,38.9326,38.9326,10600.0
2013-09-13 13:00:00,50.07,50.12,50.07,50.12,5600.0,38.9326,38.9715,38.9326,38.9715,5600.0
2013-09-13 13:05:00,50.12,50.12,50.1,50.1,12500.0,38.9715,38.9715,38.956,38.956,12500.0
2013-09-13 13:10:00,50.11,50.12,50.09,50.11,9500.0,38.9637,38.9715,38.9482,38.9637,9500.0
2013-09-13 13:15:00,50.12,50.14,50.1,50.12,7700.0,38.9715,38.9871,38.956,38.9715,7700.0
2013-09-13 13:20:00,50.13,50.15,50.1,50.15,11300.0,38.9793,38.9948,38.956,38.9948,11300.0
2013-09-13 13:25:00,50.15,50.2,50.14,50.2,8900.0,38.9948,39.0337,38.9871,39.0337,8900.0
2013-09-13 13:30:00,50.2,50.21,50.17,50.2,9200.0,39.0337,39.0415,39.0104,39.0337,9200.0
2013-09-13 13:35:00,50.2,50.2,50.16,50.18,10600.0,39.0337,39.0337,39.0026,39.0182,10600.0
2013-09-13 13:40:00,50.17,50.18,50.16,50.17,4300.0,39.0104,39.0182,39.0026,39.0104,4300.0
2013-09-13 13:45:00,50.18,50.18,50.15,50.16,12400.0,39.0182,39.0182,38.9948,39.0026,12400.0
2013-09-13 13:50:00,50.15,50.16,50.14,50.16,11500.0,38.9948,39.0026,38.9871,39.0026,11500.0
2013-09-13 13:55:00,50.16,50.16,50.14,50.15,5900.0,39.0026,39.0026,38.9871,38.9948,5900.0
2013-09-13 14:00:00,50.14,50.18,50.14,50.17,25800.0,38.9871,39.0182,38.9871,39.0104,25800.0
2013-09-13 14:05:00,50.16,50.16,50.12,50.12,5900.0,39.0026,39.0026,38.9715,38.9715,5900.0
2013-09-13 14:10:00,50.13,50.13,50.09,50.09,15300.0,38.9793,38.9793,38.9482,38.9482,15300.0
2013-09-13 14:15:00,50.09,50.14,50.09,50.13,20200.0,38.9482,38.9871,38.9482,38.9793,20200.0
2013-09-13 14:20:00,50.12,50.13,50.1,50.12,9000.0,38.9715,38.9793,38.956,38.9715,9000.0
2013-09-13 14:25:00,50.12,50.14,50.1,50.12,15100.0,38.9715,38.9871,38.956,38.9715,15100.0
2013-09-13 14:30:00,50.12,50.13,50.11,50.13,12300.0,38.9715,38.9793,38.9637,38.9793,12300.0
2013-09-13 14:35:00,50.13,50.16,50.13,50.14,15000.0,38.9793,39.0026,38.9793,38.9871,15000.0
2013-09-13 14:40:00,50.14,50.15,50.12,50.12,9700.0,38.9871,38.9948,38.9715,38.9715,9700.0
2013-09-13 14:45:00,50.12,50.15,50.12,50.14,8200.0,38.9715,38.9948,38.9715,38.9871,8200.0
2013-09-13 14:50:00,50.13,50.14,50.12,50.13,10000.0,38.9793,38.9871,38.9715,38.9793,10000.0
2013-09-13 14:55:00,50.14,50.14,50.11,50.11,6700.0,38.9871,38.9871,38.9637,38.9637,6700.0
2013-09-13 15:00:00,50.12,50.13,50.11,50.13,15200.0,38.9715,38.9793,38.9637,38.9793,15200.0
2013-09-13 15:05:00,50.12,50.13,50.08,50.08,15400.0,38.9715,38.9793,38.9404,38.9404,15400.0
2013-09-13 15:10:00,50.08,50.11,50.07,50.09,38900.0,38.9404,38.9637,38.9326,38.9482,38900.0
2013-09-13 15:15:00,50.09,50.09,50.07,50.08,23600.0,38.9482,38.9482,38.9326,38.9404,23600.0
2013-09-13 15:20:00,50.08,50.09,50.07,50.08,23400.0,38.9404,38.9482,38.9326,38.9404,23400.0
2013-09-13 15:25:00,50.08,50.11,50.07,50.1,22100.0,38.9404,38.9637,38.9326,38.956,22100.0
2013-09-13 15:30:00,50.1,50.11,50.08,50.1,18300.0,38.956,38.9637,38.9404,38.956,18300.0
2013-09-13 15:35:00,50.09,50.11,50.06,50.09,31700.0,38.9482,38.9637,38.9249,38.9482,31700.0
2013-09-13 15:40:00,50.09,50.1,50.05,50.05,34400.0,38.9482,38.956,38.9171,38.9171,34400.0
2013-09-13 15:45:00,50.06,50.08,50.04,50.05,56300.0,38.9249,38.9404,38.9093,38.9171,56300.0
2013-09-13 15:50:00,50.05,50.05,50.01,50.03,88700.0,38.9171,38.9171,38.886,38.9015,88700.0
2013-09-13 15:55:00,50.03,50.07,50.03,50.07,157200.0,38.9015,38.9326,38.9015,38.9326,157200.0
2013-09-16 09:30:00,50.46,50.64,50.39,50.48,54200.0,39.2359,39.3758,39.1815,39.2514,54200.0
2013-09-16 09:35:00,50.48,50.57,50.4,50.55,32300.0,39.2514,39.3214,39.1892,39.3059,32300.0
2013-09-16 09:40:00,50.55,50.56,50.46,50.51,15600.0,39.3059,39.3136,39.2359,39.2748,15600.0
2013-09-16 09:45:00,50.51,50.66,50.45,50.66,16600.0,39.2748,39.3914,39.2281,39.3914,16600.0
2013-09-16 09:50:00,50.66,50.66,50.51,50.52,27800.0,39.3914,39.3914,39.2748,39.2825,27800.0
2013-09-16 09:55:00,50.52,50.56,50.49,50.53,8000.0,39.2825,39.3136,39.2592,39.2903,8000.0
2013-09-16 10:00:00,50.53,50.58,50.45,50.5,22100.0,39.2903,39.3292,39.2281,39.267,22100.0
2013-09-16 10:05:00,50.51,50.62,50.5,50.55,17100.0,39.2748,39.3603,39.267,39.3059,17100.0
2013-09-16 10:10:00,50.55,50.61,50.53,50.61,13100.0,39.3059,39.3525,39.2903,39.3525,13100.0
2013-09-16 10:15:00,50.61,50.66,50.6,50.63,17300.0,39.3525,39.3914,39.3447,39.3681,17300.0
2013-09-16 10:20:00,50.63,50.69,50.61,50.68,23600.0,39.3681,39.4147,39.3525,39.4069,23600.0
2013-09-16 10:25:00,50.68,50.7,50.61,50.61,16200.0,39.4069,39.4225,39.3525,39.3525,16200.0
2013-09-16 10:30:00,50.61,50.68,50.6,50.64,20500.0,39.3525,39.4069,39.3447,39.3758,20500.0
2013-09-16 10:35:00,50.64,50.68,50.63,50.65,19900.0,39.3758,39.4069,39.3681,39.3836,19900.0
2013-09-16 10:40:00,50.65,50.7,50.63,50.69,30800.0,39.3836,39.4225,39.3681,39.4147,30800.0
2013-09-16 10:45:00,50.69,50.75,50.68,50.75,11000.0,39.4147,39.4614,39.4069,39.4614,11000.0
2013-09-16 10:50:00,50.74,50.76,50.71,50.72,17900.0,39.4536,39.4692,39.4303,39.438,17900.0
2013-09-16 10:55:00,50.72,50.72,50.64,50.64,10100.0,39.438,39.438,39.3758,39.3758,10100.0
2013-09-16 11:00:00,50.65,50.66,50.6,50.6,10000.0,39.3836,39.3914,39.3447,39.3447,10000.0
2013-09-16 11:05:00,50.61,50.66,50.61,50.65,13100.0,39.3525,39.3914,39.3525,39.3836,13100.0
2013-09-16 11:10:00,50.65,50.67,50.6,50.61,24400.0,39.3836,39.3992,39.3447,39.3525,24400.0
2013-09-16 11:15:00,50.61,50.64,50.6,50.63,9300.0,39.3525,39.3758,39.3447,39.3681,9300.0
2013-09-16 11:20:00,50.63,50.65,50.62,50.63,19200.0,39.3681,39.3836,39.3603,39.3681,19200.0
2013-09-16 11:25:00,50.63,50.66,50.63,50.66,19900.0,39.3681,39.3914,39.3681,39.3914,19900.0
2013-09-16 11:30:00,50.66,50.69,50.64,50.69,14300.0,39.3914,39.4147,39.3758,39.4147,14300.0
2013-09-16 11:35:00,50.69,50.71,50.68,50.7,9000.0,39.4147,39.4303,39.4069,39.4225,9000.0
2013-09-16 11:40:00,50.69,50.71,50.69,50.7,15100.0,39.4147,39.4303,39.4147,39.4225,15100.0
2013-09-16 11:45:00,50.7,50.73,50.68,50.69,12700.0,39.4225,39.4458,39.4069,39.4147,12700.0
2013-09-16 11:50:00,50.69,50.7,50.67,50.67,12600.0,39.4147,39.4225,39.3992,39.3992,12600.0
2013-09-16 11:55:00,50.67,50.67,50.64,50.66,13100.0,39.3992,39.3992,39.3758,39.3914,13100.0
2013-09-16 12:00:00,50.66,50.71,50.66,50.7,17300.0,39.3914,39.4303,39.3914,39.4225,17300.0
2013-09-16 12:05:00,50.7,50.76,50.69,50.76,28800.0,39.4225,39.4692,39.4147,39.4692,28800.0
2013-09-16 12:10:00,50.76,50.78,50.73,50.73,24200.0,39.4692,39.4847,39.4458,39.4458,24200.0
2013-09-16 12:15:00,50.73,50.78,50.73,50.77,9600.0,39.4458,39.4847,39.4458,39.4769,9600.0
2013-09-16 12:20:00,50.77,50.78,50.74,50.74,60500.0,39.4769,39.4847,39.4536,39.4536,60500.0
2013-09-16 12:25:00,50.74,50.77,50.73,50.76,14300.0,39.4536,39.4769,39.4458,39.4692,14300.0
2013-09-16 12:30:00,50.75,50.75,50.68,50.68,18100.0,39.4614,39.4614,39.4069,39.4069,18100.0
2013-09-16 12:35:00,50.69,50.71,50.67,50.71,17400.0,39.4147,39.4303,39.3992,39.4303,17400.0
2013-09-16 12:40:00,50.72,50.72,50.68,50.68,7500.0,39.438,39.438,39.4069,39.4069,7500.0
2013-09-16 12:45:00,50.67,50.71,50.67,50.7,6400.0,39.3992,39.4303,39.3992,39.4225,6400.0
2013-09-16 12:50:00,50.7,50.7,50.68,50.68,10100.0,39.4225,39.4225,39.4069,39.4069,10100.0
2013-09-16 12:55:00,50.68,50.68,50.63,50.63,10000.0,39.4069,39.4069,39.3681,39.3681,10000.0
2013-09-16 13:00:00,50.64,50.67,50.64,50.64,24600.0,39.3758,39.3992,39.3758,39.3758,24600.0
2013-09-16 13:05:00,50.65,50.65,50.63,50.64,4800.0,39.3836,39.3836,39.3681,39.3758,4800.0
2013-09-16 13:10:00,50.64,50.66,50.63,50.63,5800.0,39.3758,39.3914,39.3681,39.3681,5800.0
2013-09-16 13:15:00,50.63,50.65,50.61,50.64,8600.0,39.3681,39.3836,39.3525,39.3758,8600.0
2013-09-16 13:20:00,50.65,50.65,50.63,50.63,7900.0,39.3836,39.3836,39.3681,39.3681,7900.0
2013-09-16 13:25:00,50.64,50.64,50.6,50.61,10500.0,39.3758,39.3758,39.3447,39.3525,10500.0
2013-09-16 13:30:00,50.6,50.6,50.59,50.59,7900.0,39.3447,39.3447,39.337,39.337,7900.0
2013-09-16 13:35:00,50.59,50.6,50.56,50.57,14500.0,39.337,39.3447,39.3136,39.3214,14500.0
2013-09-16 13:40:00,50.56,50.56,50.46,50.52,18400.0,39.3136,39.3136,39.2359,39.2825,18400.0
2013-09-16 13:45:00,50.51,50.54,50.51,50.54,7700.0,39.2748,39.2981,39.2748,39.2981,7700.0
2013-09-16 13:50:00,50.53,50.54,50.52,50.53,7100.0,39.2903,39.2981,39.2825,39.2903,7100.0
2013-09-16 13:55:00,50.54,50.56,50.51,50.54,10100.0,39.2981,39.3136,39.2748,39.2981,10100.0
2013-09-16 14:00:00,50.54,50.55,50.51,50.51,15700.0,39.2981,39.3059,39.2748,39.2748,15700.0
2013-09-16 14:05:00,50.51,50.53,50.5,50.51,9400.0,39.2748,39.2903,39.267,39.2748,9400.0
2013-09-16 14:10:00,50.5,50.51,50.47,50.49,6100.0,39.267,39.2748,39.2437,39.2592,6100.0
2013-09-16 14:15:00,50.49,50.55,50.49,50.54,21200.0,39.2592,39.3059,39.2592,39.2981,21200.0
2013-09-16 14:20:00,50.54,50.55,50.52,50.52,13600.0,39.2981,39.3059,39.2825,39.2825,13600.0
2013-09-16 14:25:00,50.52,50.54,50.52,50.53,15400.0,39.2825,39.2981,39.2825,39.2903,15400.0
2013-09-16 14:30:00,50.52,50.54,50.5,50.51,16500.0,39.2825,39.2981,39.267,39.2748,16500.0
2013-09-16 14:35:00,50.52,50.53,50.47,50.48,10200.0,39.2825,39.2903,39.2437,39.2514,10200.0
2013-09-16 14:40:00,50.47,50.49,50.46,50.47,9900.0,39.2437,39.2592,39.2359,39.2437,9900.0
2013-09-16 14:45:00,50.46,50.53,50.44,50.53,29900.0,39.2359,39.2903,39.2203,39.2903,29900.0
2013-09-16 14:50:00,50.53,50.55,50.53,50.54,9900.0,39.2903,39.3059,39.2903,39.2981,9900.0
2013-09-16 14:55:00,50.55,50.56,50.53,50.53,13400.0,39.3059,39.3136,39.2903,39.2903,13400.0
2013-09-16 15:00:00,50.52,50.55,50.51,50.55,18500.0,39.2825,39.3059,39.2748,39.3059,18500.0
2013-09-16 15:05:00,50.55,50.59,50.53,50.59,16300.0,39.3059,39.337,39.2903,39.337,16300.0
2013-09-16 15:10:00,50.58,50.61,50.58,50.59,12300.0,39.3292,39.3525,39.3292,39.337,12300.0
2013-09-16 15:15:00,50.6,50.65,50.59,50.65,22300.0,39.3447,39.3836,39.337,39.3836,22300.0
2013-09-16 15:20:00,50.65,50.65,50.62,50.62,32900.0,39.3836,39.3836,39.3603,39.3603,32900.0
2013-09-16 15:25:00,50.63,50.63,50.53,50.54,35200.0,39.3681,39.3681,39.2903,39.2981,35200.0
2013-09-16 15:30:00,50.54,50.59,50.54,50.59,49200.0,39.2981,39.337,39.2981,39.337,49200.0
2013-09-16 15:35:00,50.58,50.59,50.51,50.54,32600.0,39.3292,39.337,39.2748,39.2981,32600.0
2013-09-16 15:40:00,50.53,50.55,50.49,50.51,70900.0,39.2903,39.3059,39.2592,39.2748,70900.0
2013-09-16 15:45:00,50.51,50.51,50.46,50.48,55900.0,39.2748,39.2748,39.2359,39.2514,55900.0
2013-09-16 15:50:00,50.48,50.51,50.46,50.47,53300.0,39.2514,39.2748,39.2359,39.2437,53300.0
2013-09-16 15:55:00,50.48,50.53,50.47,50.52,116900.0,39.2514,39.2903,39.2437,39.2825,116900.0
2013-09-17 09:30:00,50.78,51.18,50.73,51.16,157200.0,39.4847,39.7957,39.4458,39.7802,157200.0
2013-09-17 09:35:00,51.16,51.34,51.14,51.29,77400.0,39.7802,39.9201,39.7646,39.8813,77400.0
2013-09-17 09:40:00,51.29,51.45,51.29,51.4,88700.0,39.8813,40.0057,39.8813,39.9668,88700.0
2013-09-17 09:45:00,51.4,51.42,51.27,51.28,67300.0,39.9668,39.9823,39.8657,39.8735,67300.0
2013-09-17 09:50:00,51.27,51.32,51.19,51.2,47200.0,39.8657,39.9046,39.8035,39.8113,47200.0
2013-09-17 09:55:00,51.19,51.28,51.18,51.23,25800.0,39.8035,39.8735,39.7957,39.8346,25800.0
2013-09-17 10:00:00,51.23,51.24,51.17,51.19,40500.0,39.8346,39.8424,39.788,39.8035,40500.0
2013-09-17 10:05:00,51.19,51.34,51.19,51.32,29400.0,39.8035,39.9201,39.8035,39.9046,29400.0
2013-09-17 10:10:00,51.33,51.45,51.3,51.42,52200.0,39.9124,40.0057,39.889,39.9823,52200.0
2013-09-17 10:15:00,51.41,51.41,51.31,51.34,34100.0,39.9746,39.9746,39.8968,39.9201,34100.0
2013-09-17 10:20:00,51.34,51.36,51.3,51.3,22500.0,39.9201,39.9357,39.889,39.889,22500.0
2013-09-17 10:25:00,51.3,51.32,51.24,51.32,20400.0,39.889,39.9046,39.8424,39.9046,20400.0
2013-09-17 10:30:00,51.33,51.36,51.28,51.32,37500.0,39.9124,39.9357,39.8735,39.9046,37500.0
2013-09-17 10:35:00,51.32,51.36,51.25,51.26,30700.0,39.9046,39.9357,39.8502,39.8579,30700.0
2013-09-17 10:40:00,51.26,51.26,51.15,51.17,44600.0,39.8579,39.8579,39.7724,39.788,44600.0
2013-09-17 10:45:00,51.17,51.22,51.16,51.22,15900.0,39.788,39.8268,39.7802,39.8268,15900.0
2013-09-17 10:50:00,51.23,51.25,51.2,51.24,34200.0,39.8346,39.8502,39.8113,39.8424,34200.0
2013-09-17 10:55:00,51.25,51.28,51.23,51.27,22100.0,39.8502,39.8735,39.8346,39.8657,22100.0
2013-09-17 11:00:00,51.27,51.3,51.26,51.3,14400.0,39.8657,39.889,39.8579,39.889,14400.0
2013-09-17 11:05:00,51.29,51.32,51.28,51.28,19400.0,39.8813,39.9046,39.8735,39.8735,19400.0
2013-09-17 11:10:00,51.27,51.27,51.18,51.22,16000.0,39.8657,39.8657,39.7957,39.8268,16000.0
2013-09-17 11:15:00,51.21,51.22,51.17,51.2,16000.0,39.8191,39.8268,39.788,39.8113,16000.0
2013-09-17 11:20:00,51.19,51.2,51.14,51.14,22600.0,39.8035,39.8113,39.7646,39.7646,22600.0
2013-09-17 11:25:00,51.14,51.19,51.14,51.17,25400.0,39.7646,39.8035,39.7646,39.788,25400.0
2013-09-17 11:30:00,51.17,51.18,51.13,51.13,20700.0,39.788,39.7957,39.7569,39.7569,20700.0
2013-09-17 11:35:00,51.13,51.14,51.12,51.12,11100.0,39.7569,39.7646,39.7491,39.7491,11100.0
2013-09-17 11:40:00,51.11,51.13,51.09,51.09,8200.0,39.7413,39.7569,39.7257,39.7257,8200.0
2013-09-17 11:45:00,51.09,51.13,51.09,51.11,35700.0,39.7257,39.7569,39.7257,39.7413,35700.0
2013-09-17 11:50:00,51.11,51.11,50.99,51.0,71100.0,39.7413,39.7413,39.648,39.6558,71100.0
2013-09-17 11:55:00,51.01,51.09,51.01,51.09,21500.0,39.6635,39.7257,39.6635,39.7257,21500.0
2013-09-17 12:00:00,51.09,51.12,51.08,51.09,13600.0,39.7257,39.7491,39.718,39.7257,13600.0
2013-09-17 12:05:00,51.08,51.1,51.06,51.07,23700.0,39.718,39.7335,39.7024,39.7102,23700.0
2013-09-17 12:10:00,51.08,51.09,51.05,51.09,8200.0,39.718,39.7257,39.6946,39.7257,8200.0
2013-09-17 12:15:00,51.08,51.12,51.07,51.12,11000.0,39.718,39.7491,39.7102,39.7491,11000.0
2013-09-17 12:20:00,51.11,51.12,51.08,51.12,9800.0,39.7413,39.7491,39.718,39.7491,9800.0
2013-09-17 12:25:00,51.12,51.12,51.11,51.11,6400.0,39.7491,39.7491,39.7413,39.7413,6400.0
2013-09-17 12:30:00,51.11,51.12,51.08,51.12,10500.0,39.7413,39.7491,39.718,39.7491,10500.0
2013-09-17 12:35:00,51.12,51.13,51.11,51.11,6400.0,39.7491,39.7569,39.7413,39.7413,6400.0
2013-09-17 12:40:00,51.11,51.15,51.11,51.12,10700.0,39.7413,39.7724,39.7413,39.7491,10700.0
2013-09-17 12:45:00,51.12,51.15,51.11,51.14,9600.0,39.7491,39.7724,39.7413,39.7646,9600.0
2013-09-17 12:50:00,51.14,51.16,51.1,51.16,19300.0,39.7646,39.7802,39.7335,39.7802,19300.0
2013-09-17 12:55:00,51.16,51.16,51.13,51.16,21500.0,39.7802,39.7802,39.7569,39.7802,21500.0
2013-09-17 13:00:00,51.16,51.19,51.16,51.19,4300.0,39.7802,39.8035,39.7802,39.8035,4300.0
2013-09-17 13:05:00,51.19,51.22,51.18,51.22,23500.0,39.8035,39.8268,39.7957,39.8268,23500.0
2013-09-17 13:10:00,51.22,51.25,51.22,51.25,15100.0,39.8268,39.8502,39.8268,39.8502,15100.0
2013-09-17 13:15:00,51.25,51.26,51.25,51.25,14700.0,39.8502,39.8579,39.8502,39.8502,14700.0
2013-09-17 13:20:00,51.25,51.27,51.25,51.26,10600.0,39.8502,39.8657,39.8502,39.8579,10600.0
2013-09-17 13:25:00,51.26,51.28,51.26,51.27,7600.0,39.8579,39.8735,39.8579,39.8657,7600.0
2013-09-17 13:30:00,51.26,51.28,51.26,51.26,9400.0,39.8579,39.8735,39.8579,39.8579,9400.0
2013-09-17 13:35:00,51.26,51.27,51.25,51.25,30100.0,39.8579,39.8657,39.8502,39.8502,30100.0
2013-09-17 13:40:00,51.25,51.27,51.25,51.25,16600.0,39.8502,39.8657,39.8502,39.8502,16600.0
2013-09-17 13:45:00,51.25,51.26,51.25,51.25,3200.0,39.8502,39.8579,39.8502,39.8502,3200.0
2013-09-17 13:50:00,51.26,51.27,51.24,51.25,18500.0,39.8579,39.8657,39.8424,39.8502,18500.0
2013-09-17 13:55:00,51.24,51.24,51.2,51.2,10500.0,39.8424,39.8424,39.8113,39.8113,10500.0
2013-09-17 14:00:00,51.21,51.25,51.21,51.25,27500.0,39.8191,39.8502,39.8191,39.8502,27500.0
2013-09-17 14:05:00,51.25,51.27,51.24,51.27,14700.0,39.8502,39.8657,39.8424,39.8657,14700.0
2013-09-17 14:10:00,51.27,51.3,51.26,51.29,15700.0,39.8657,39.889,39.8579,39.8813,15700.0
2013-09-17 14:15:00,51.29,51.29,51.25,51.27,14300.0,39.8813,39.8813,39.8502,39.8657,14300.0
2013-09-17 14:20:00,51.27,51.3,51.25,51.29,21800.0,39.8657,39.889,39.8502,39.8813,21800.0
2013-09-17 14:25:00,51.3,51.3,51.26,51.28,36900.0,39.889,39.889,39.8579,39.8735,36900.0
2013-09-17 14:30:00,51.28,51.31,51.28,51.28,20200.0,39.8735,39.8968,39.8735,39.8735,20200.0
2013-09-17 14:35:00,51.28,51.28,51.25,51.26,17200.0,39.8735,39.8735,39.8502,39.8579,17200.0
2013-09-17 14:40:00,51.26,51.3,51.26,51.27,29000.0,39.8579,39.889,39.8579,39.8657,29000.0
2013-09-17 14:45:00,51.27,51.3,51.26,51.29,20600.0,39.8657,39.889,39.8579,39.8813,20600.0
2013-09-17 14:50:00,51.28,51.28,51.26,51.28,19400.0,39.8735,39.8735,39.8579,39.8735,19400.0
2013-09-17 14:55:00,51.27,51.3,51.26,51.26,17600.0,39.8657,39.889,39.8579,39.8579,17600.0
2013-09-17 15:00:00,51.26,51.28,51.26,51.26,11900.0,39.8579,39.8735,39.8579,39.8579,11900.0
2013-09-17 15:05:00,51.26,51.26,51.23,51.26,25600.0,39.8579,39.8579,39.8346,39.8579,25600.0
2013-09-17 15:10:00,51.25,51.26,51.2,51.2,19700.0,39.8502,39.8579,39.8113,39.8113,19700.0
2013-09-17 15:15:00,51.2,51.24,51.2,51.22,12300.0,39.8113,39.8424,39.8113,39.8268,12300.0
2013-09-17 15:20:00,51.23,51.23,51.22,51.22,22500.0,39.8346,39.8346,39.8268,39.8268,22500.0
2013-09-17 15:25:00,51.22,51.23,51.17,51.18,32700.0,39.8268,39.8346,39.788,39.7957,32700.0
2013-09-17 15:30:00,51.18,51.2,51.17,51.18,31800.0,39.7957,39.8113,39.788,39.7957,31800.0
2013-09-17 15:35:00,51.17,51.18,51.14,51.15,53000.0,39.788,39.7957,39.7646,39.7724,53000.0
2013-09-17 15:40:00,51.16,51.16,51.14,51.16,63000.0,39.7802,39.7802,39.7646,39.7802,63000.0
2013-09-17 15:45:00,51.15,51.16,51.15,51.16,62200.0,39.7724,39.7802,39.7724,39.7802,62200.0
2013-09-17 15:50:00,51.15,51.17,51.13,51.16,93600.0,39.7724,39.788,39.7569,39.7802,93600.0
2013-09-17 15:55:00,51.16,51.21,51.14,51.21,180600.0,39.7802,39.8191,39.7646,39.8191,180600.0
2013-09-18 09:30:00,51.22,51.3,51.18,51.23,60300.0,39.8268,39.889,39.7957,39.8346,60300.0
2013-09-18 09:35:00,51.22,51.32,51.22,51.3,27900.0,39.8268,39.9046,39.8268,39.889,27900.0
2013-09-18 09:40:00,51.3,51.32,51.19,51.19,25600.0,39.889,39.9046,39.8035,39.8035,25600.0
2013-09-18 09:45:00,51.19,51.21,51.07,51.1,25300.0,39.8035,39.8191,39.7102,39.7335,25300.0
2013-09-18 09:50:00,51.1,51.22,51.09,51.22,26400.0,39.7335,39.8268,39.7257,39.8268,26400.0
2013-09-18 09:55:00,51.21,51.23,51.08,51.1,19400.0,39.8191,39.8346,39.718,39.7335,19400.0
2013-09-18 10:00:00,51.11,51.19,51.11,51.15,24000.0,39.7413,39.8035,39.7413,39.7724,24000.0
2013-09-18 10:05:00,51.15,51.22,51.15,51.15,21600.0,39.7724,39.8268,39.7724,39.7724,21600.0
2013-09-18 10:10:00,51.15,51.16,51.11,51.11,41100.0,39.7724,39.7802,39.7413,39.7413,41100.0
2013-09-18 10:15:00,51.11,51.11,51.07,51.09,52700.0,39.7413,39.7413,39.7102,39.7257,52700.0
2013-09-18 10:20:00,51.09,51.11,51.07,51.09,58500.0,39.7257,39.7413,39.7102,39.7257,58500.0
2013-09-18 10:25:00,51.11,51.11,51.05,51.05,47300.0,39.7413,39.7413,39.6946,39.6946,47300.0
2013-09-18 10:30:00,51.06,51.07,50.98,51.01,22800.0,39.7024,39.7102,39.6402,39.6635,22800.0
2013-09-18 10:35:00,51.01,51.08,50.99,51.08,20900.0,39.6635,39.718,39.648,39.718,20900.0
2013-09-18 10:40:00,51.08,51.08,51.02,51.02,18300.0,39.718,39.718,39.6713,39.6713,18300.0
2013-09-18 10:45:00,51.02,51.1,51.02,51.1,19200.0,39.6713,39.7335,39.6713,39.7335,19200.0
2013-09-18 10:50:00,51.1,51.12,51.08,51.11,17800.0,39.7335,39.7491,39.718,39.7413,17800.0
2013-09-18 10:55:00,51.12,51.17,51.12,51.16,24000.0,39.7491,39.788,39.7491,39.7802,24000.0
2013-09-18 11:00:00,51.17,51.22,51.16,51.21,21000.0,39.788,39.8268,39.7802,39.8191,21000.0
2013-09-18 11:05:00,51.21,51.23,51.2,51.21,62300.0,39.8191,39.8346,39.8113,39.8191,62300.0
2013-09-18 11:10:00,51.22,51.26,51.21,51.24,28700.0,39.8268,39.8579,39.8191,39.8424,28700.0
2013-09-18 11:15:00,51.25,51.25,51.22,51.22,35400.0,39.8502,39.8502,39.8268,39.8268,35400.0
2013-09-18 11:20:00,51.23,51.23,51.18,51.23,11400.0,39.8346,39.8346,39.7957,39.8346,11400.0
2013-09-18 11:25:00,51.22,51.25,51.22,51.24,12200.0,39.8268,39.8502,39.8268,39.8424,12200.0
2013-09-18 11:30:00,51.24,51.26,51.23,51.23,40600.0,39.8424,39.8579,39.8346,39.8346,40600.0
2013-09-18 11:35:00,51.23,51.25,51.21,51.22,26500.0,39.8346,39.8502,39.8191,39.8268,26500.0
2013-09-18 11:40:00,51.22,51.22,51.2,51.2,2200.0,39.8268,39.8268,39.8113,39.8113,2200.0
2013-09-18 11:45:00,51.2,51.22,51.16,51.22,19700.0,39.8113,39.8268,39.7802,39.8268,19700.0
2013-09-18 11:50:00,51.23,51.29,51.22,51.27,28900.0,39.8346,39.8813,39.8268,39.8657,28900.0
2013-09-18 11:55:00,51.26,51.27,51.23,51.25,26900.0,39.8579,39.8657,39.8346,39.8502,26900.0
2013-09-18 12:00:00,51.25,51.26,51.24,51.24,21000.0,39.8502,39.8579,39.8424,39.8424,21000.0
2013-09-18 12:05:00,51.24,51.27,51.24,51.25,21300.0,39.8424,39.8657,39.8424,39.8502,21300.0
2013-09-18 12:10:00,51.26,51.27,51.23,51.27,15300.0,39.8579,39.8657,39.8346,39.8657,15300.0
2013-09-18 12:15:00,51.26,51.28,51.25,51.27,28700.0,39.8579,39.8735,39.8502,39.8657,28700.0
2013-09-18 12:20:00,51.26,51.3,51.25,51.27,23900.0,39.8579,39.889,39.8502,39.8657,23900.0
2013-09-18 12:25:00,51.27,51.28,51.25,51.26,27600.0,39.8657,39.8735,39.8502,39.8579,27600.0
2013-09-18 12:30:00,51.25,51.25,51.2,51.22,16100.0,39.8502,39.8502,39.8113,39.8268,16100.0
2013-09-18 12:35:00,51.21,51.21,51.18,51.2,13500.0,39.8191,39.8191,39.7957,39.8113,13500.0
2013-09-18 12:40:00,51.2,51.23,51.2,51.23,5400.0,39.8113,39.8346,39.8113,39.8346,5400.0
2013-09-18 12:45:00,51.23,51.25,51.22,51.24,12300.0,39.8346,39.8502,39.8268,39.8424,12300.0
2013-09-18 12:50:00,51.24,51.31,51.24,51.3,65600.0,39.8424,39.8968,39.8424,39.889,65600.0
2013-09-18 12:55:00,51.3,51.33,51.3,51.32,17400.0,39.889,39.9124,39.889,39.9046,17400.0
2013-09-18 13:00:00,51.32,51.34,51.32,51.34,11700.0,39.9046,39.9201,39.9046,39.9201,11700.0
2013-09-18 13:05:00,51.34,51.38,51.34,51.37,23900.0,39.9201,39.9512,39.9201,39.9435,23900.0
2013-09-18 13:10:00,51.36,51.37,51.35,51.35,24200.0,39.9357,39.9435,39.9279,39.9279,24200.0
2013-09-18 13:15:00,51.34,51.37,51.34,51.36,27900.0,39.9201,39.9435,39.9201,39.9357,27900.0
2013-09-18 13:20:00,51.36,51.39,51.36,51.39,17200.0,39.9357,39.959,39.9357,39.959,17200.0
2013-09-18 13:25:00,51.39,51.4,51.38,51.39,14300.0,39.959,39.9668,39.9512,39.959,14300.0
2013-09-18 13:30:00,51.4,51.43,51.4,51.42,14700.0,39.9668,39.9901,39.9668,39.9823,14700.0
2013-09-18 13:35:00,51.43,51.43,51.39,51.4,15700.0,39.9901,39.9901,39.959,39.9668,15700.0
2013-09-18 13:40:00,51.4,51.41,51.37,51.37,26300.0,39.9668,39.9746,39.9435,39.9435,26300.0
2013-09-18 13:45:00,51.37,51.39,51.36,51.37,47800.0,39.9435,39.959,39.9357,39.9435,47800.0
2013-09-18 13:50:00,51.37,51.38,51.32,51.34,44900.0,39.9435,39.9512,39.9046,39.9201,44900.0
2013-09-18 13:55:00,51.35,51.36,51.31,51.32,42100.0,39.9279,39.9357,39.8968,39.9046,42100.0
2013-09-18 14:00:00,51.33,51.84,51.32,51.61,137100.0,39.9124,40.3089,39.9046,40.1301,137100.0
2013-09-18 14:05:00,51.59,51.73,51.54,51.71,95400.0,40.1145,40.2234,40.0757,40.2078,95400.0
2013-09-18 14:10:00,51.71,51.84,51.71,51.76,71300.0,40.2078,40.3089,40.2078,40.2467,71300.0
2013-09-18 14:15:00,51.76,51.8,51.75,51.79,51000.0,40.2467,40.2778,40.2389,40.27,51000.0
2013-09-18 14:20:00,51.78,51.9,51.76,51.86,66500.0,40.2623,40.3556,40.2467,40.3245,66500.0
2013-09-18 14:25:00,51.87,51.9,51.68,51.7,51000.0,40.3322,40.3556,40.1845,40.2001,51000.0
2013-09-18 14:30:00,51.7,51.74,51.57,51.69,100200.0,40.2001,40.2312,40.099,40.1923,100200.0
2013-09-18 14:35:00,51.68,51.77,51.66,51.75,95800.0,40.1845,40.2545,40.169,40.2389,95800.0
2013-09-18 14:40:00,51.75,51.77,51.71,51.73,46700.0,40.2389,40.2545,40.2078,40.2234,46700.0
2013-09-18 14:45:00,51.73,51.8,51.71,51.8,56200.0,40.2234,40.2778,40.2078,40.2778,56200.0
2013-09-18 14:50:00,51.8,51.87,51.78,51.84,42200.0,40.2778,40.3322,40.2623,40.3089,42200.0
2013-09-18 14:55:00,51.84,51.9,51.8,51.89,32100.0,40.3089,40.3556,40.2778,40.3478,32100.0
2013-09-18 15:00:00,51.89,51.9,51.84,51.84,192800.0,40.3478,40.3556,40.3089,40.3089,192800.0
2013-09-18 15:05:00,51.83,51.83,51.77,51.81,127500.0,40.3011,40.3011,40.2545,40.2856,127500.0
2013-09-18 15:10:00,51.81,51.82,51.75,51.78,54600.0,40.2856,40.2934,40.2389,40.2623,54600.0
2013-09-18 15:15:00,51.78,51.82,51.75,51.75,47500.0,40.2623,40.2934,40.2389,40.2389,47500.0
2013-09-18 15:20:00,51.75,51.79,51.72,51.79,31200.0,40.2389,40.27,40.2156,40.27,31200.0
2013-09-18 15:25:00,51.79,51.79,51.63,51.66,69900.0,40.27,40.27,40.1456,40.169,69900.0
2013-09-18 15:30:00,51.66,51.72,51.66,51.7,36000.0,40.169,40.2156,40.169,40.2001,36000.0
2013-09-18 15:35:00,51.7,51.81,51.7,51.8,43400.0,40.2001,40.2856,40.2001,40.2778,43400.0
2013-09-18 15:40:00,51.8,51.81,51.74,51.77,83700.0,40.2778,40.2856,40.2312,40.2545,83700.0
2013-09-18 15:45:00,51.76,51.81,51.76,51.8,68300.0,40.2467,40.2856,40.2467,40.2778,68300.0
2013-09-18 15:50:00,51.8,51.8,51.69,51.7,115000.0,40.2778,40.2778,40.1923,40.2001,115000.0
2013-09-18 15:55:00,51.7,51.83,51.69,51.83,287500.0,40.2001,40.3011,40.1923,40.3011,287500.0
2013-09-19 09:30:00,52.0,52.13,51.97,52.13,106300.0,40.4333,40.5344,40.41,40.5344,106300.0
2013-09-19 09:35:00,52.13,52.28,52.11,52.24,269600.0,40.5344,40.651,40.5189,40.6199,269600.0
2013-09-19 09:40:00,52.24,52.25,52.15,52.19,86000.0,40.6199,40.6277,40.55,40.5811,86000.0
2013-09-19 09:45:00,52.18,52.24,52.12,52.16,75600.0,40.5733,40.6199,40.5266,40.5577,75600.0
2013-09-19 09:50:00,52.16,52.23,52.13,52.22,43500.0,40.5577,40.6122,40.5344,40.6044,43500.0
2013-09-19 09:55:00,52.22,52.27,52.12,52.27,42400.0,40.6044,40.6433,40.5266,40.6433,42400.0
2013-09-19 10:00:00,52.26,52.26,52.12,52.22,60400.0,40.6355,40.6355,40.5266,40.6044,60400.0
2013-09-19 10:05:00,52.22,52.23,52.05,52.11,77800.0,40.6044,40.6122,40.4722,40.5189,77800.0
2013-09-19 10:10:00,52.12,52.15,52.08,52.11,30100.0,40.5266,40.55,40.4955,40.5189,30100.0
2013-09-19 10:15:00,52.11,52.13,52.0,52.03,27700.0,40.5189,40.5344,40.4333,40.4567,27700.0
2013-09-19 10:20:00,52.03,52.15,52.02,52.12,41700.0,40.4567,40.55,40.4489,40.5266,41700.0
2013-09-19 10:25:00,52.12,52.14,52.09,52.14,32100.0,40.5266,40.5422,40.5033,40.5422,32100.0
2013-09-19 10:30:00,52.13,52.17,52.12,52.17,31500.0,40.5344,40.5655,40.5266,40.5655,31500.0
2013-09-19 10:35:00,52.17,52.23,52.13,52.23,42900.0,40.5655,40.6122,40.5344,40.6122,42900.0
2013-09-19 10:40:00,52.23,52.28,52.22,52.28,44100.0,40.6122,40.651,40.6044,40.651,44100.0
2013-09-19 10:45:00,52.28,52.29,52.21,52.26,25400.0,40.651,40.6588,40.5966,40.6355,25400.0
2013-09-19 10:50:00,52.26,52.32,52.26,52.32,31100.0,40.6355,40.6822,40.6355,40.6822,31100.0
2013-09-19 10:55:00,52.31,52.35,52.31,52.34,36300.0,40.6744,40.7055,40.6744,40.6977,36300.0
2013-09-19 11:00:00,52.35,52.39,52.34,52.38,47000.0,40.7055,40.7366,40.6977,40.7288,47000.0
2013-09-19 11:05:00,52.37,52.4,52.37,52.38,57400.0,40.721,40.7444,40.721,40.7288,57400.0
2013-09-19 11:10:00,52.39,52.4,52.38,52.4,78700.0,40.7366,40.7444,40.7288,40.7444,78700.0
2013-09-19 11:15:00,52.4,52.44,52.39,52.44,52100.0,40.7444,40.7755,40.7366,40.7755,52100.0
2013-09-19 11:20:00,52.44,52.47,52.44,52.47,38000.0,40.7755,40.7988,40.7755,40.7988,38000.0
2013-09-19 11:25:00,52.46,52.5,52.46,52.5,48600.0,40.791,40.8221,40.791,40.8221,48600.0
2013-09-19 11:30:00,52.5,52.5,52.47,52.5,94100.0,40.8221,40.8221,40.7988,40.8221,94100.0
2013-09-19 11:35:00,52.5,52.56,52.47,52.55,64400.0,40.8221,40.8688,40.7988,40.861,64400.0
2013-09-19 11:40:00,52.55,52.6,52.52,52.6,70800.0,40.861,40.8999,40.8377,40.8999,70800.0
2013-09-19 11:45:00,52.6,52.65,52.59,52.64,51500.0,40.8999,40.9387,40.8921,40.931,51500.0
2013-09-19 11:50:00,52.64,52.67,52.62,52.65,56100.0,40.931,40.9543,40.9154,40.9387,56100.0
2013-09-19 11:55:00,52.65,52.65,52.6,52.62,31700.0,40.9387,40.9387,40.8999,40.9154,31700.0
2013-09-19 12:00:00,52.62,52.64,52.61,52.64,49000.0,40.9154,40.931,40.9076,40.931,49000.0
2013-09-19 12:05:00,52.63,52.67,52.63,52.66,30400.0,40.9232,40.9543,40.9232,40.9465,30400.0
2013-09-19 12:10:00,52.67,52.69,52.66,52.69,27900.0,40.9543,40.9699,40.9465,40.9699,27900.0
2013-09-19 12:15:00,52.69,52.73,52.68,52.7,46900.0,40.9699,41.001,40.9621,40.9776,46900.0
2013-09-19 12:20:00,52.7,52.72,52.68,52.68,36400.0,40.9776,40.9932,40.9621,40.9621,36400.0
2013-09-19 12:25:00,52.68,52.7,52.68,52.68,28400.0,40.9621,40.9776,40.9621,40.9621,28400.0
2013-09-19 12:30:00,52.68,52.69,52.67,52.69,23200.0,40.9621,40.9699,40.9543,40.9699,23200.0
2013-09-19 12:35:00,52.69,52.71,52.68,52.71,50100.0,40.9699,40.9854,40.9621,40.9854,50100.0
2013-09-19 12:40:00,52.71,52.73,52.7,52.72,34400.0,40.9854,41.001,40.9776,40.9932,34400.0
2013-09-19 12:45:00,52.72,52.73,52.71,52.71,16100.0,40.9932,41.001,40.9854,40.9854,16100.0
2013-09-19 12:50:00,52.71,52.71,52.68,52.68,36100.0,40.9854,40.9854,40.9621,40.9621,36100.0
2013-09-19 12:55:00,52.68,52.68,52.63,52.64,30100.0,40.9621,40.9621,40.9232,40.931,30100.0
2013-09-19 13:00:00,52.63,52.65,52.59,52.59,28300.0,40.9232,40.9387,40.8921,40.8921,28300.0
2013-09-19 13:05:00,52.59,52.59,52.57,52.58,33200.0,40.8921,40.8921,40.8765,40.8843,33200.0
2013-09-19 13:10:00,52.57,52.59,52.55,52.57,42600.0,40.8765,40.8921,40.861,40.8765,42600.0
2013-09-19 13:15:00,52.56,52.59,52.56,52.57,24000.0,40.8688,40.8921,40.8688,40.8765,24000.0
2013-09-19 13:20:00,52.58,52.61,52.57,52.61,30600.0,40.8843,40.9076,40.8765,40.9076,30600.0
2013-09-19 13:25:00,52.61,52.61,52.6,52.6,12700.0,40.9076,40.9076,40.8999,40.8999,12700.0
2013-09-19 13:30:00,52.6,52.61,52.59,52.61,32800.0,40.8999,40.9076,40.8921,40.9076,32800.0
2013-09-19 13:35:00,52.61,52.64,52.6,52.64,39800.0,40.9076,40.931,40.8999,40.931,39800.0
2013-09-19 13:40:00,52.64,52.64,52.63,52.63,40700.0,40.931,40.931,40.9232,40.9232,40700.0
2013-09-19 13:45:00,52.63,52.65,52.61,52.65,24100.0,40.9232,40.9387,40.9076,40.9387,24100.0
2013-09-19 13:50:00,52.65,52.65,52.64,52.65,21800.0,40.9387,40.9387,40.931,40.9387,21800.0
2013-09-19 13:55:00,52.65,52.67,52.64,52.67,24000.0,40.9387,40.9543,40.931,40.9543,24000.0
2013-09-19 14:00:00,52.66,52.67,52.66,52.67,34300.0,40.9465,40.9543,40.9465,40.9543,34300.0
2013-09-19 14:05:00,52.67,52.69,52.66,52.69,30100.0,40.9543,40.9699,40.9465,40.9699,30100.0
2013-09-19 14:10:00,52.69,52.75,52.68,52.74,49500.0,40.9699,41.0165,40.9621,41.0087,49500.0
2013-09-19 14:15:00,52.75,52.8,52.74,52.79,41800.0,41.0165,41.0554,41.0087,41.0476,41800.0
2013-09-19 14:20:00,52.8,52.8,52.77,52.78,32700.0,41.0554,41.0554,41.0321,41.0398,32700.0
2013-09-19 14:25:00,52.78,52.79,52.74,52.76,101000.0,41.0398,41.0476,41.0087,41.0243,101000.0
2013-09-19 14:30:00,52.75,52.76,52.66,52.67,41900.0,41.0165,41.0243,40.9465,40.9543,41900.0
2013-09-19 14:35:00,52.67,52.68,52.64,52.65,30700.0,40.9543,40.9621,40.931,40.9387,30700.0
2013-09-19 14:40:00,52.65,52.65,52.58,52.59,43300.0,40.9387,40.9387,40.8843,40.8921,43300.0
2013-09-19 14:45:00,52.58,52.58,52.54,52.54,43000.0,40.8843,40.8843,40.8532,40.8532,43000.0
2013-09-19 14:50:00,52.54,52.55,52.53,52.54,12200.0,40.8532,40.861,40.8454,40.8532,12200.0
2013-09-19 14:55:00,52.55,52.57,52.54,52.57,23700.0,40.861,40.8765,40.8532,40.8765,23700.0
2013-09-19 15:00:00,52.56,52.59,52.56,52.59,47200.0,40.8688,40.8921,40.8688,40.8921,47200.0
2013-09-19 15:05:00,52.59,52.61,52.58,52.61,63300.0,40.8921,40.9076,40.8843,40.9076,63300.0
2013-09-19 15:10:00,52.61,52.63,52.6,52.63,61000.0,40.9076,40.9232,40.8999,40.9232,61000.0
2013-09-19 15:15:00,52.63,52.64,52.62,52.63,49100.0,40.9232,40.931,40.9154,40.9232,49100.0
2013-09-19 15:20:00,52.63,52.64,52.61,52.64,38400.0,40.9232,40.931,40.9076,40.931,38400.0
2013-09-19 15:25:00,52.64,52.64,52.61,52.61,68000.0,40.931,40.931,40.9076,40.9076,68000.0
2013-09-19 15:30:00,52.62,52.64,52.61,52.64,44000.0,40.9154,40.931,40.9076,40.931,44000.0
2013-09-19 15:35:00,52.64,52.65,52.63,52.65,54600.0,40.931,40.9387,40.9232,40.9387,54600.0
2013-09-19 15:40:00,52.65,52.7,52.64,52.7,96800.0,40.9387,40.9776,40.931,40.9776,96800.0
2013-09-19 15:45:00,52.69,52.7,52.67,52.69,117900.0,40.9699,40.9776,40.9543,40.9699,117900.0
2013-09-19 15:50:00,52.69,52.7,52.64,52.65,132500.0,40.9699,40.9776,40.931,40.9387,132500.0
2013-09-19 15:55:00,52.64,52.65,52.62,52.63,218800.0,40.931,40.9387,40.9154,40.9232,218800.0
2013-09-20 09:30:00,52.82,52.91,52.75,52.83,535100.0,41.0709,41.1409,41.0165,41.0787,535100.0
2013-09-20 09:35:00,52.82,52.94,52.81,52.92,39200.0,41.0709,41.1642,41.0632,41.1487,39200.0
2013-09-20 09:40:00,52.91,52.95,52.85,52.95,55400.0,41.1409,41.172,41.0943,41.172,55400.0
2013-09-20 09:45:00,52.95,52.98,52.86,52.87,39600.0,41.172,41.1953,41.102,41.1098,39600.0
2013-09-20 09:50:00,52.87,52.88,52.77,52.79,60800.0,41.1098,41.1176,41.0321,41.0476,60800.0
2013-09-20 09:55:00,52.79,52.8,52.61,52.7,104500.0,41.0476,41.0554,40.9076,40.9776,104500.0
2013-09-20 10:00:00,52.7,52.73,52.61,52.61,38000.0,40.9776,41.001,40.9076,40.9076,38000.0
2013-09-20 10:05:00,52.61,52.68,52.58,52.66,46000.0,40.9076,40.9621,40.8843,40.9465,46000.0
2013-09-20 10:10:00,52.65,52.66,52.53,52.55,75000.0,40.9387,40.9465,40.8454,40.861,75000.0
2013-09-20 10:15:00,52.55,52.55,52.43,52.44,45300.0,40.861,40.861,40.7677,40.7755,45300.0
2013-09-20 10:20:00,52.44,52.45,52.4,52.45,51600.0,40.7755,40.7832,40.7444,40.7832,51600.0
2013-09-20 10:25:00,52.44,52.48,52.4,52.4,38500.0,40.7755,40.8066,40.7444,40.7444,38500.0
2013-09-20 10:30:00,52.4,52.46,52.39,52.43,39400.0,40.7444,40.791,40.7366,40.7677,39400.0
2013-09-20 10:35:00,52.42,52.45,52.42,52.45,49300.0,40.7599,40.7832,40.7599,40.7832,49300.0
2013-09-20 10:40:00,52.45,52.54,52.45,52.54,48500.0,40.7832,40.8532,40.7832,40.8532,48500.0
2013-09-20 10:45:00,52.54,52.55,52.48,52.52,54000.0,40.8532,40.861,40.8066,40.8377,54000.0
2013-09-20 10:50:00,52.51,52.51,52.45,52.46,41500.0,40.8299,40.8299,40.7832,40.791,41500.0
2013-09-20 10:55:00,52.45,52.46,52.38,52.44,64600.0,40.7832,40.791,40.7288,40.7755,64600.0
2013-09-20 11:00:00,52.44,52.46,52.4,52.41,28600.0,40.7755,40.791,40.7444,40.7521,28600.0
2013-09-20 11:05:00,52.41,52.41,52.33,52.33,66700.0,40.7521,40.7521,40.6899,40.6899,66700.0
2013-09-20 11:10:00,52.33,52.34,52.31,52.32,22200.0,40.6899,40.6977,40.6744,40.6822,22200.0
2013-09-20 11:15:00,52.31,52.33,52.28,52.32,162200.0,40.6744,40.6899,40.651,40.6822,162200.0
2013-09-20 11:20:00,52.31,52.33,52.28,52.29,58300.0,40.6744,40.6899,40.651,40.6588,58300.0
2013-09-20 11:25:00,52.3,52.32,52.28,52.28,47300.0,40.6666,40.6822,40.651,40.651,47300.0
2013-09-20 11:30:00,52.28,52.31,52.27,52.27,23600.0,40.651,40.6744,40.6433,40.6433,23600.0
2013-09-20 11:35:00,52.27,52.3,52.25,52.27,43900.0,40.6433,40.6666,40.6277,40.6433,43900.0
2013-09-20 11:40:00,52.27,52.28,52.24,52.26,25300.0,40.6433,40.651,40.6199,40.6355,25300.0
2013-09-20 11:45:00,52.27,52.3,52.24,52.29,29300.0,40.6433,40.6666,40.6199,40.6588,29300.0
2013-09-20 11:50:00,52.29,52.29,52.24,52.25,20300.0,40.6588,40.6588,40.6199,40.6277,20300.0
2013-09-20 11:55:00,52.25,52.25,52.12,52.12,84600.0,40.6277,40.6277,40.5266,40.5266,84600.0
2013-09-20 12:00:00,52.12,52.14,52.11,52.12,28700.0,40.5266,40.5422,40.5189,40.5266,28700.0
2013-09-20 12:05:00,52.12,52.18,52.11,52.14,21900.0,40.5266,40.5733,40.5189,40.5422,21900.0
2013-09-20 12:10:00,52.14,52.15,52.1,52.1,21600.0,40.5422,40.55,40.5111,40.5111,21600.0
2013-09-20 12:15:00,52.1,52.15,52.08,52.14,37200.0,40.5111,40.55,40.4955,40.5422,37200.0
2013-09-20 12:20:00,52.14,52.14,52.07,52.1,58200.0,40.5422,40.5422,40.4878,40.5111,58200.0
2013-09-20 12:25:00,52.1,52.16,52.1,52.14,18100.0,40.5111,40.5577,40.5111,40.5422,18100.0
2013-09-20 12:30:00,52.13,52.15,52.1,52.1,13000.0,40.5344,40.55,40.5111,40.5111,13000.0
2013-09-20 12:35:00,52.11,52.15,52.1,52.12,30100.0,40.5189,40.55,40.5111,40.5266,30100.0
2013-09-20 12:40:00,52.13,52.13,52.1,52.1,28000.0,40.5344,40.5344,40.5111,40.5111,28000.0
2013-09-20 12:45:00,52.1,52.12,52.1,52.11,42300.0,40.5111,40.5266,40.5111,40.5189,42300.0
2013-09-20 12:50:00,52.11,52.12,52.1,52.1,15100.0,40.5189,40.5266,40.5111,40.5111,15100.0
2013-09-20 12:55:00,52.11,52.13,52.1,52.11,22000.0,40.5189,40.5344,40.5111,40.5189,22000.0
2013-09-20 13:00:00,52.11,52.13,52.1,52.1,41700.0,40.5189,40.5344,40.5111,40.5111,41700.0
2013-09-20 13:05:00,52.1,52.11,52.1,52.11,5700.0,40.5111,40.5189,40.5111,40.5189,5700.0
2013-09-20 13:10:00,52.11,52.12,52.1,52.12,79100.0,40.5189,40.5266,40.5111,40.5266,79100.0
2013-09-20 13:15:00,52.11,52.12,52.08,52.12,121300.0,40.5189,40.5266,40.4955,40.5266,121300.0
2013-09-20 13:20:00,52.11,52.13,52.1,52.11,21000.0,40.5189,40.5344,40.5111,40.5189,21000.0
2013-09-20 13:25:00,52.11,52.17,52.1,52.16,34000.0,40.5189,40.5655,40.5111,40.5577,34000.0
2013-09-20 13:30:00,52.17,52.17,52.15,52.15,11400.0,40.5655,40.5655,40.55,40.55,11400.0
2013-09-20 13:35:00,52.15,52.18,52.15,52.18,34300.0,40.55,40.5733,40.55,40.5733,34300.0
2013-09-20 13:40:00,52.17,52.17,52.1,52.1,28000.0,40.5655,40.5655,40.5111,40.5111,28000.0
2013-09-20 13:45:00,52.1,52.16,52.1,52.15,34700.0,40.5111,40.5577,40.5111,40.55,34700.0
2013-09-20 13:50:00,52.15,52.22,52.15,52.21,26800.0,40.55,40.6044,40.55,40.5966,26800.0
2013-09-20 13:55:00,52.21,52.21,52.15,52.16,21000.0,40.5966,40.5966,40.55,40.5577,21000.0
2013-09-20 14:00:00,52.16,52.16,52.1,52.1,47500.0,40.5577,40.5577,40.5111,40.5111,47500.0
2013-09-20 14:05:00,52.1,52.1,52.08,52.08,24200.0,40.5111,40.5111,40.4955,40.4955,24200.0
2013-09-20 14:10:00,52.08,52.08,52.06,52.06,17800.0,40.4955,40.4955,40.48,40.48,17800.0
2013-09-20 14:15:00,52.07,52.07,52.01,52.03,70100.0,40.4878,40.4878,40.4411,40.4567,70100.0
2013-09-20 14:20:00,52.03,52.09,52.03,52.07,48600.0,40.4567,40.5033,40.4567,40.4878,48600.0
2013-09-20 14:25:00,52.07,52.11,52.06,52.11,27900.0,40.4878,40.5189,40.48,40.5189,27900.0
2013-09-20 14:30:00,52.11,52.11,52.05,52.05,14400.0,40.5189,40.5189,40.4722,40.4722,14400.0
2013-09-20 14:35:00,52.06,52.08,52.04,52.05,22100.0,40.48,40.4955,40.4644,40.4722,22100.0
2013-09-20 14:40:00,52.05,52.1,52.05,52.08,17000.0,40.4722,40.5111,40.4722,40.4955,17000.0
2013-09-20 14:45:00,52.08,52.1,52.07,52.1,7100.0,40.4955,40.5111,40.4878,40.5111,7100.0
2013-09-20 14:50:00,52.09,52.11,52.07,52.08,22300.0,40.5033,40.5189,40.4878,40.4955,22300.0
2013-09-20 14:55:00,52.08,52.09,52.05,52.07,52200.0,40.4955,40.5033,40.4722,40.4878,52200.0
2013-09-20 15:00:00,52.06,52.1,52.06,52.07,43700.0,40.48,40.5111,40.48,40.4878,43700.0
2013-09-20 15:05:00,52.08,52.12,52.08,52.1,23200.0,40.4955,40.5266,40.4955,40.5111,23200.0
2013-09-20 15:10:00,52.09,52.14,52.07,52.1,39100.0,40.5033,40.5422,40.4878,40.5111,39100.0
2013-09-20 15:15:00,52.1,52.15,52.1,52.14,31400.0,40.5111,40.55,40.5111,40.5422,31400.0
2013-09-20 15:20:00,52.14,52.15,52.09,52.1,36300.0,40.5422,40.55,40.5033,40.5111,36300.0
2013-09-20 15:25:00,52.09,52.1,52.03,52.04,49000.0,40.5033,40.5111,40.4567,40.4644,49000.0
2013-09-20 15:30:00,52.04,52.04,51.97,51.97,53500.0,40.4644,40.4644,40.41,40.41,53500.0
2013-09-20 15:35:00,51.98,52.01,51.97,51.99,98000.0,40.4178,40.4411,40.41,40.4256,98000.0
2013-09-20 15:40:00,52.0,52.02,51.99,52.0,73700.0,40.4333,40.4489,40.4256,40.4333,73700.0
2013-09-20 15:45:00,51.99,52.0,51.95,51.98,131100.0,40.4256,40.4333,40.3945,40.4178,131100.0
2013-09-20 15:50:00,51.98,52.06,51.96,52.05,136800.0,40.4178,40.48,40.4022,40.4722,136800.0
2013-09-20 15:55:00,52.04,52.1,52.01,52.03,279200.0,40.4644,40.5111,40.4411,40.4567,279200.0
2013-09-23 09:30:00,51.78,52.08,51.75,51.94,76400.0,40.2623,40.4955,40.2389,40.3867,76400.0
2013-09-23 09:35:00,51.92,51.93,51.71,51.73,56100.0,40.3711,40.3789,40.2078,40.2234,56100.0
2013-09-23 09:40:00,51.72,51.77,51.6,51.66,36000.0,40.2156,40.2545,40.1223,40.169,36000.0
2013-09-23 09:45:00,51.64,51.77,51.64,51.73,32500.0,40.1534,40.2545,40.1534,40.2234,32500.0
2013-09-23 09:50:00,51.74,51.81,51.74,51.75,27200.0,40.2312,40.2856,40.2312,40.2389,27200.0
2013-09-23 09:55:00,51.75,51.96,51.71,51.93,77700.0,40.2389,40.4022,40.2078,40.3789,77700.0
2013-09-23 10:00:00,51.93,52.03,51.91,51.96,34400.0,40.3789,40.4567,40.3634,40.4022,34400.0
2013-09-23 10:05:00,51.96,51.96,51.87,51.91,25200.0,40.4022,40.4022,40.3322,40.3634,25200.0
2013-09-23 10:10:00,51.9,51.95,51.87,51.89,22000.0,40.3556,40.3945,40.3322,40.3478,22000.0
2013-09-23 10:15:00,51.88,51.91,51.84,51.91,28900.0,40.34,40.3634,40.3089,40.3634,28900.0
2013-09-23 10:20:00,51.9,51.97,51.9,51.91,27000.0,40.3556,40.41,40.3556,40.3634,27000.0
2013-09-23 10:25:00,51.91,51.98,51.91,51.95,31400.0,40.3634,40.4178,40.3634,40.3945,31400.0
2013-09-23 10:30:00,51.94,51.96,51.91,51.94,19300.0,40.3867,40.4022,40.3634,40.3867,19300.0
2013-09-23 10:35:00,51.94,51.99,51.82,51.88,42500.0,40.3867,40.4256,40.2934,40.34,42500.0
2013-09-23 10:40:00,51.86,51.99,51.86,51.96,39800.0,40.3245,40.4256,40.3245,40.4022,39800.0
2013-09-23 10:45:00,51.96,51.97,51.9,51.96,26500.0,40.4022,40.41,40.3556,40.4022,26500.0
2013-09-23 10:50:00,51.96,51.97,51.87,51.91,35600.0,40.4022,40.41,40.3322,40.3634,35600.0
2013-09-23 10:55:00,51.91,51.92,51.85,51.89,74800.0,40.3634,40.3711,40.3167,40.3478,74800.0
2013-09-23 11:00:00,51.89,51.92,51.83,51.83,27600.0,40.3478,40.3711,40.3011,40.3011,27600.0
2013-09-23 11:05:00,51.82,51.86,51.77,51.8,44500.0,40.2934,40.3245,40.2545,40.2778,44500.0
2013-09-23 11:10:00,51.81,51.86,51.78,51.86,41500.0,40.2856,40.3245,40.2623,40.3245,41500.0
2013-09-23 11:15:00,51.86,51.92,51.83,51.91,73200.0,40.3245,40.3711,40.3011,40.3634,73200.0
2013-09-23 11:20:00,51.91,51.98,51.91,51.96,61000.0,40.3634,40.4178,40.3634,40.4022,61000.0
2013-09-23 11:25:00,51.96,51.97,51.91,51.93,40700.0,40.4022,40.41,40.3634,40.3789,40700.0
2013-09-23 11:30:00,51.93,51.98,51.88,51.98,34000.0,40.3789,40.4178,40.34,40.4178,34000.0
2013-09-23 11:35:00,51.99,52.08,51.98,52.07,47300.0,40.4256,40.4955,40.4178,40.4878,47300.0
2013-09-23 11:40:00,52.07,52.21,52.05,52.12,139700.0,40.4878,40.5966,40.4722,40.5266,139700.0
2013-09-23 11:45:00,52.13,52.14,51.99,52.02,31200.0,40.5344,40.5422,40.4256,40.4489,31200.0
2013-09-23 11:50:00,52.02,52.02,52.0,52.01,20100.0,40.4489,40.4489,40.4333,40.4411,20100.0
2013-09-23 11:55:00,52.01,52.07,52.01,52.06,30100.0,40.4411,40.4878,40.4411,40.48,30100.0
2013-09-23 12:00:00,52.06,52.07,52.01,52.07,31700.0,40.48,40.4878,40.4411,40.4878,31700.0
2013-09-23 12:05:00,52.07,52.17,52.07,52.17,46300.0,40.4878,40.5655,40.4878,40.5655,46300.0
2013-09-23 12:10:00,52.16,52.18,52.12,52.12,43400.0,40.5577,40.5733,40.5266,40.5266,43400.0
2013-09-23 12:15:00,52.12,52.12,52.08,52.08,17100.0,40.5266,40.5266,40.4955,40.4955,17100.0
2013-09-23 12:20:00,52.08,52.14,52.08,52.13,12300.0,40.4955,40.5422,40.4955,40.5344,12300.0
2013-09-23 12:25:00,52.13,52.21,52.13,52.2,33200.0,40.5344,40.5966,40.5344,40.5888,33200.0
2013-09-23 12:30:00,52.21,52.22,52.15,52.16,29000.0,40.5966,40.6044,40.55,40.5577,29000.0
2013-09-23 12:35:00,52.15,52.16,52.09,52.14,24100.0,40.55,40.5577,40.5033,40.5422,24100.0
2013-09-23 12:40:00,52.14,52.27,52.14,52.26,76300.0,40.5422,40.6433,40.5422,40.6355,76300.0
2013-09-23 12:45:00,52.27,52.29,52.22,52.28,76200.0,40.6433,40.6588,40.6044,40.651,76200.0
2013-09-23 12:50:00,52.29,52.32,52.28,52.32,39000.0,40.6588,40.6822,40.651,40.6822,39000.0
2013-09-23 12:55:00,52.32,52.36,52.32,52.33,44100.0,40.6822,40.7133,40.6822,40.6899,44100.0
2013-09-23 13:00:00,52.33,52.36,52.33,52.36,33700.0,40.6899,40.7133,40.6899,40.7133,33700.0
2013-09-23 13:05:00,52.36,52.39,52.35,52.39,35300.0,40.7133,40.7366,40.7055,40.7366,35300.0
2013-09-23 13:10:00,52.39,52.4,52.32,52.33,74500.0,40.7366,40.7444,40.6822,40.6899,74500.0
2013-09-23 13:15:00,52.34,52.39,52.31,52.38,52600.0,40.6977,40.7366,40.6744,40.7288,52600.0
2013-09-23 13:20:00,52.39,52.46,52.38,52.46,45000.0,40.7366,40.791,40.7288,40.791,45000.0
2013-09-23 13:25:00,52.44,52.49,52.38,52.4,56700.0,40.7755,40.8143,40.7288,40.7444,56700.0
2013-09-23 13:30:00,52.38,52.39,52.21,52.25,62100.0,40.7288,40.7366,40.5966,40.6277,62100.0
2013-09-23 13:35:00,52.25,52.29,52.23,52.23,40900.0,40.6277,40.6588,40.6122,40.6122,40900.0
2013-09-23 13:40:00,52.23,52.23,52.11,52.2,46500.0,40.6122,40.6122,40.5189,40.5888,46500.0
2013-09-23 13:45:00,52.2,52.21,52.15,52.19,30500.0,40.5888,40.5966,40.55,40.5811,30500.0
2013-09-23 13:50:00,52.19,52.32,52.19,52.32,39200.0,40.5811,40.6822,40.5811,40.6822,39200.0
2013-09-23 13:55:00,52.32,52.37,52.29,52.3,106100.0,40.6822,40.721,40.6588,40.6666,106100.0
2013-09-23 14:00:00,52.3,52.31,52.15,52.15,120100.0,40.6666,40.6744,40.55,40.55,120100.0
2013-09-23 14:05:00,52.15,52.19,52.13,52.16,42800.0,40.55,40.5811,40.5344,40.5577,42800.0
2013-09-23 14:10:00,52.16,52.16,52.04,52.08,141300.0,40.5577,40.5577,40.4644,40.4955,141300.0
2013-09-23 14:15:00,52.09,52.21,52.09,52.17,46200.0,40.5033,40.5966,40.5033,40.5655,46200.0
2013-09-23 14:20:00,52.16,52.23,52.14,52.23,39600.0,40.5577,40.6122,40.5422,40.6122,39600.0
2013-09-23 14:25:00,52.23,52.23,52.1,52.17,58900.0,40.6122,40.6122,40.5111,40.5655,58900.0
2013-09-23 14:30:00,52.16,52.18,52.14,52.14,45700.0,40.5577,40.5733,40.5422,40.5422,45700.0
2013-09-23 14:35:00,52.15,52.15,52.08,52.1,60000.0,40.55,40.55,40.4955,40.5111,60000.0
2013-09-23 14:40:00,52.09,52.12,52.05,52.12,111600.0,40.5033,40.5266,40.4722,40.5266,111600.0
2013-09-23 14:45:00,52.13,52.19,52.13,52.17,29800.0,40.5344,40.5811,40.5344,40.5655,29800.0
2013-09-23 14:50:00,52.18,52.3,52.18,52.29,39000.0,40.5733,40.6666,40.5733,40.6588,39000.0
2013-09-23 14:55:00,52.29,52.3,52.24,52.28,35900.0,40.6588,40.6666,40.6199,40.651,35900.0
2013-09-23 15:00:00,52.29,52.3,52.21,52.23,51700.0,40.6588,40.6666,40.5966,40.6122,51700.0
2013-09-23 15:05:00,52.24,52.24,52.16,52.2,54800.0,40.6199,40.6199,40.5577,40.5888,54800.0
2013-09-23 15:10:00,52.2,52.23,52.11,52.17,40400.0,40.5888,40.6122,40.5189,40.5655,40400.0
2013-09-23 15:15:00,52.18,52.26,52.17,52.19,65100.0,40.5733,40.6355,40.5655,40.5811,65100.0
2013-09-23 15:20:00,52.2,52.2,52.12,52.14,100700.0,40.5888,40.5888,40.5266,40.5422,100700.0
2013-09-23 15:25:00,52.12,52.16,52.1,52.12,69500.0,40.5266,40.5577,40.5111,40.5266,69500.0
2013-09-23 15:30:00,52.12,52.14,52.1,52.11,62600.0,40.5266,40.5422,40.5111,40.5189,62600.0
2013-09-23 15:35:00,52.11,52.24,52.1,52.23,92700.0,40.5189,40.6199,40.5111,40.6122,92700.0
2013-09-23 15:40:00,52.23,52.24,52.19,52.21,54900.0,40.6122,40.6199,40.5811,40.5966,54900.0
2013-09-23 15:45:00,52.2,52.21,52.13,52.13,94300.0,40.5888,40.5966,40.5344,40.5344,94300.0
2013-09-23 15:50:00,52.14,52.19,52.13,52.19,102400.0,40.5422,40.5811,40.5344,40.5811,102400.0
2013-09-23 15:55:00,52.18,52.2,52.13,52.14,225800.0,40.5733,40.5888,40.5344,40.5422,225800.0
2013-09-24 09:30:00,52.05,52.23,52.03,52.14,60700.0,40.4722,40.6122,40.4567,40.5422,60700.0
2013-09-24 09:35:00,52.14,52.18,51.91,51.96,39100.0,40.5422,40.5733,40.3634,40.4022,39100.0
2013-09-24 09:40:00,51.96,52.02,51.96,52.01,34000.0,40.4022,40.4489,40.4022,40.4411,34000.0
2013-09-24 09:45:00,52.01,52.02,51.97,52.02,38900.0,40.4411,40.4489,40.41,40.4489,38900.0
2013-09-24 09:50:00,52.01,52.02,51.95,51.98,40800.0,40.4411,40.4489,40.3945,40.4178,40800.0
2013-09-24 09:55:00,51.98,52.0,51.95,52.0,18200.0,40.4178,40.4333,40.3945,40.4333,18200.0
2013-09-24 10:00:00,51.98,51.98,51.88,51.88,25900.0,40.4178,40.4178,40.34,40.34,25900.0
2013-09-24 10:05:00,51.89,51.95,51.88,51.89,29300.0,40.3478,40.3945,40.34,40.3478,29300.0
2013-09-24 10:10:00,51.88,51.97,51.87,51.87,19100.0,40.34,40.41,40.3322,40.3322,19100.0
2013-09-24 10:15:00,51.88,51.89,51.86,51.89,19800.0,40.34,40.3478,40.3245,40.3478,19800.0
2013-09-24 10:20:00,51.9,51.93,51.88,51.91,42800.0,40.3556,40.3789,40.34,40.3634,42800.0
2013-09-24 10:25:00,51.92,51.99,51.92,51.97,40300.0,40.3711,40.4256,40.3711,40.41,40300.0
2013-09-24 10:30:00,51.97,51.98,51.89,51.91,19300.0,40.41,40.4178,40.3478,40.3634,19300.0
2013-09-24 10:35:00,51.92,51.99,51.92,51.94,27600.0,40.3711,40.4256,40.3711,40.3867,27600.0
2013-09-24 10:40:00,51.93,51.98,51.93,51.98,25300.0,40.3789,40.4178,40.3789,40.4178,25300.0
2013-09-24 10:45:00,51.98,52.0,51.91,51.91,20000.0,40.4178,40.4333,40.3634,40.3634,20000.0
2013-09-24 10:50:00,51.92,52.01,51.91,52.0,22100.0,40.3711,40.4411,40.3634,40.4333,22100.0
2013-09-24 10:55:00,52.0,52.0,51.95,51.97,18000.0,40.4333,40.4333,40.3945,40.41,18000.0
2013-09-24 11:00:00,51.97,52.02,51.97,52.01,29500.0,40.41,40.4489,40.41,40.4411,29500.0
2013-09-24 11:05:00,52.0,52.01,51.97,51.97,17800.0,40.4333,40.4411,40.41,40.41,17800.0
2013-09-24 11:10:00,51.96,52.02,51.96,52.0,11200.0,40.4022,40.4489,40.4022,40.4333,11200.0
2013-09-24 11:15:00,52.01,52.02,51.99,52.0,34700.0,40.4411,40.4489,40.4256,40.4333,34700.0
2013-09-24 11:20:00,52.0,52.0,51.95,51.97,15000.0,40.4333,40.4333,40.3945,40.41,15000.0
2013-09-24 11:25:00,51.98,52.02,51.97,51.98,34500.0,40.4178,40.4489,40.41,40.4178,34500.0
2013-09-24 11:30:00,51.98,52.02,51.98,52.0,44300.0,40.4178,40.4489,40.4178,40.4333,44300.0
2013-09-24 11:35:00,52.0,52.01,51.96,51.99,17300.0,40.4333,40.4411,40.4022,40.4256,17300.0
2013-09-24 11:40:00,51.98,52.02,51.98,51.99,19700.0,40.4178,40.4489,40.4178,40.4256,19700.0
2013-09-24 11:45:00,51.99,52.0,51.95,51.97,14400.0,40.4256,40.4333,40.3945,40.41,14400.0
2013-09-24 11:50:00,51.97,52.01,51.95,52.0,28700.0,40.41,40.4411,40.3945,40.4333,28700.0
2013-09-24 11:55:00,52.01,52.01,51.96,52.0,25400.0,40.4411,40.4411,40.4022,40.4333,25400.0
2013-09-24 12:00:00,52.0,52.02,51.94,51.99,41400.0,40.4333,40.4489,40.3867,40.4256,41400.0
2013-09-24 12:05:00,51.99,52.03,51.97,52.0,53600.0,40.4256,40.4567,40.41,40.4333,53600.0
2013-09-24 12:10:00,52.0,52.01,51.99,52.0,17700.0,40.4333,40.4411,40.4256,40.4333,17700.0
2013-09-24 12:15:00,51.99,52.02,51.97,51.97,22200.0,40.4256,40.4489,40.41,40.41,22200.0
2013-09-24 12:20:00,51.98,52.01,51.97,52.01,20300.0,40.4178,40.4411,40.41,40.4411,20300.0
2013-09-24 12:25:00,52.01,52.01,51.98,52.0,12400.0,40.4411,40.4411,40.4178,40.4333,12400.0
2013-09-24 12:30:00,52.0,52.03,52.0,52.03,37000.0,40.4333,40.4567,40.4333,40.4567,37000.0
2013-09-24 12:35:00,52.04,52.04,52.02,52.02,30000.0,40.4644,40.4644,40.4489,40.4489,30000.0
2013-09-24 12:40:00,52.01,52.02,51.99,52.01,38800.0,40.4411,40.4489,40.4256,40.4411,38800.0
2013-09-24 12:45:00,52.01,52.03,52.0,52.03,30000.0,40.4411,40.4567,40.4333,40.4567,30000.0
2013-09-24 12:50:00,52.04,52.05,52.03,52.04,14300.0,40.4644,40.4722,40.4567,40.4644,14300.0
2013-09-24 12:55:00,52.04,52.07,52.03,52.05,19700.0,40.4644,40.4878,40.4567,40.4722,19700.0
2013-09-24 13:00:00,52.05,52.07,52.05,52.06,17700.0,40.4722,40.4878,40.4722,40.48,17700.0
2013-09-24 13:05:00,52.05,52.07,52.04,52.05,15200.0,40.4722,40.4878,40.4644,40.4722,15200.0
2013-09-24 13:10:00,52.05,52.1,52.05,52.08,9900.0,40.4722,40.5111,40.4722,40.4955,9900.0
2013-09-24 13:15:00,52.09,52.12,52.08,52.12,16500.0,40.5033,40.5266,40.4955,40.5266,16500.0
2013-09-24 13:20:00,52.12,52.14,52.11,52.11,12600.0,40.5266,40.5422,40.5189,40.5189,12600.0
2013-09-24 13:25:00,52.1,52.11,52.08,52.09,10600.0,40.5111,40.5189,40.4955,40.5033,10600.0
2013-09-24 13:30:00,52.09,52.11,52.08,52.1,14500.0,40.5033,40.5189,40.4955,40.5111,14500.0
2013-09-24 13:35:00,52.11,52.11,52.06,52.07,29300.0,40.5189,40.5189,40.48,40.4878,29300.0
2013-09-24 13:40:00,52.07,52.11,52.07,52.1,17900.0,40.4878,40.5189,40.4878,40.5111,17900.0
2013-09-24 13:45:00,52.11,52.12,52.1,52.1,21900.0,40.5189,40.5266,40.5111,40.5111,21900.0
2013-09-24 13:50:00,52.11,52.11,52.1,52.1,15400.0,40.5189,40.5189,40.5111,40.5111,15400.0
2013-09-24 13:55:00,52.11,52.11,52.08,52.09,16400.0,40.5189,40.5189,40.4955,40.5033,16400.0
2013-09-24 14:00:00,52.09,52.11,52.08,52.09,30000.0,40.5033,40.5189,40.4955,40.5033,30000.0
2013-09-24 14:05:00,52.08,52.1,52.05,52.1,29200.0,40.4955,40.5111,40.4722,40.5111,29200.0
2013-09-24 14:10:00,52.1,52.1,52.05,52.05,9100.0,40.5111,40.5111,40.4722,40.4722,9100.0
2013-09-24 14:15:00,52.06,52.08,52.04,52.08,7600.0,40.48,40.4955,40.4644,40.4955,7600.0
2013-09-24 14:20:00,52.07,52.08,52.02,52.02,13600.0,40.4878,40.4955,40.4489,40.4489,13600.0
2013-09-24 14:25:00,52.02,52.03,51.95,52.0,39700.0,40.4489,40.4567,40.3945,40.4333,39700.0
2013-09-24 14:30:00,52.0,52.01,51.99,52.0,16400.0,40.4333,40.4411,40.4256,40.4333,16400.0
2013-09-24 14:35:00,51.99,51.99,51.96,51.97,19100.0,40.4256,40.4256,40.4022,40.41,19100.0
2013-09-24 14:40:00,51.97,51.98,51.96,51.98,12500.0,40.41,40.4178,40.4022,40.4178,12500.0
2013-09-24 14:45:00,51.98,52.01,51.98,51.98,26000.0,40.4178,40.4411,40.4178,40.4178,26000.0
2013-09-24 14:50:00,51.99,51.99,51.94,51.97,25500.0,40.4256,40.4256,40.3867,40.41,25500.0
2013-09-24 14:55:00,51.97,51.99,51.96,51.97,14500.0,40.41,40.4256,40.4022,40.41,14500.0
2013-09-24 15:00:00,51.97,51.97,51.92,51.95,21500.0,40.41,40.41,40.3711,40.3945,21500.0
2013-09-24 15:05:00,51.95,51.97,51.94,51.96,22800.0,40.3945,40.41,40.3867,40.4022,22800.0
2013-09-24 15:10:00,51.95,51.95,51.93,51.95,22400.0,40.3945,40.3945,40.3789,40.3945,22400.0
2013-09-24 15:15:00,51.95,52.0,51.95,51.97,28300.0,40.3945,40.4333,40.3945,40.41,28300.0
2013-09-24 15:20:00,51.97,51.99,51.97,51.98,21700.0,40.41,40.4256,40.41,40.4178,21700.0
2013-09-24 15:25:00,51.98,51.98,51.93,51.98,79300.0,40.4178,40.4178,40.3789,40.4178,79300.0
2013-09-24 15:30:00,51.98,52.0,51.98,51.99,58900.0,40.4178,40.4333,40.4178,40.4256,58900.0
2013-09-24 15:35:00,52.0,52.0,51.94,51.94,44500.0,40.4333,40.4333,40.3867,40.3867,44500.0
2013-09-24 15:40:00,51.94,51.95,51.92,51.92,40000.0,40.3867,40.3945,40.3711,40.3711,40000.0
2013-09-24 15:45:00,51.92,51.92,51.83,51.83,71400.0,40.3711,40.3711,40.3011,40.3011,71400.0
2013-09-24 15:50:00,51.83,51.83,51.77,51.78,83400.0,40.3011,40.3011,40.2545,40.2623,83400.0
2013-09-24 15:55:00,51.78,51.78,51.72,51.76,148300.0,40.2623,40.2623,40.2156,40.2467,148300.0
2013-09-25 09:30:00,51.76,51.87,51.76,51.85,35800.0,40.2467,40.3322,40.2467,40.3167,35800.0
2013-09-25 09:35:00,51.86,51.86,51.72,51.8,18800.0,40.3245,40.3245,40.2156,40.2778,18800.0
2013-09-25 09:40:00,51.78,51.83,51.72,51.73,27800.0,40.2623,40.3011,40.2156,40.2234,27800.0
2013-09-25 09:45:00,51.74,51.8,51.63,51.77,31400.0,40.2312,40.2778,40.1456,40.2545,31400.0
2013-09-25 09:50:00,51.78,51.82,51.73,51.8,22900.0,40.2623,40.2934,40.2234,40.2778,22900.0
2013-09-25 09:55:00,51.8,51.84,51.73,51.78,16900.0,40.2778,40.3089,40.2234,40.2623,16900.0
2013-09-25 10:00:00,51.77,51.86,51.68,51.81,33400.0,40.2545,40.3245,40.1845,40.2856,33400.0
2013-09-25 10:05:00,51.83,51.84,51.75,51.76,25100.0,40.3011,40.3089,40.2389,40.2467,25100.0
2013-09-25 10:10:00,51.78,51.79,51.7,51.75,20600.0,40.2623,40.27,40.2001,40.2389,20600.0
2013-09-25 10:15:00,51.76,51.81,51.72,51.75,17300.0,40.2467,40.2856,40.2156,40.2389,17300.0
2013-09-25 10:20:00,51.75,51.8,51.73,51.79,17100.0,40.2389,40.2778,40.2234,40.27,17100.0
2013-09-25 10:25:00,51.8,51.87,51.76,51.87,13700.0,40.2778,40.3322,40.2467,40.3322,13700.0
2013-09-25 10:30:00,51.88,51.92,51.85,51.91,22600.0,40.34,40.3711,40.3167,40.3634,22600.0
2013-09-25 10:35:00,51.92,51.95,51.9,51.93,24000.0,40.3711,40.3945,40.3556,40.3789,24000.0
2013-09-25 10:40:00,51.93,52.0,51.93,51.99,41700.0,40.3789,40.4333,40.3789,40.4256,41700.0
2013-09-25 10:45:00,52.0,52.01,51.96,51.96,20800.0,40.4333,40.4411,40.4022,40.4022,20800.0
2013-09-25 10:50:00,51.96,52.0,51.95,51.98,17600.0,40.4022,40.4333,40.3945,40.4178,17600.0
2013-09-25 10:55:00,51.98,51.98,51.91,51.92,25400.0,40.4178,40.4178,40.3634,40.3711,25400.0
2013-09-25 11:00:00,51.93,51.94,51.87,51.87,14700.0,40.3789,40.3867,40.3322,40.3322,14700.0
2013-09-25 11:05:00,51.88,51.91,51.86,51.91,15700.0,40.34,40.3634,40.3245,40.3634,15700.0
2013-09-25 11:10:00,51.91,51.93,51.89,51.93,15600.0,40.3634,40.3789,40.3478,40.3789,15600.0
2013-09-25 11:15:00,51.94,52.02,51.94,52.02,44100.0,40.3867,40.4489,40.3867,40.4489,44100.0
2013-09-25 11:20:00,52.02,52.03,51.97,51.98,62300.0,40.4489,40.4567,40.41,40.4178,62300.0
2013-09-25 11:25:00,51.98,52.02,51.98,52.01,27500.0,40.4178,40.4489,40.4178,40.4411,27500.0
2013-09-25 11:30:00,52.01,52.01,51.97,52.0,13500.0,40.4411,40.4411,40.41,40.4333,13500.0
2013-09-25 11:35:00,52.01,52.08,52.0,52.06,17000.0,40.4411,40.4955,40.4333,40.48,17000.0
2013-09-25 11:40:00,52.05,52.07,52.03,52.07,16000.0,40.4722,40.4878,40.4567,40.4878,16000.0
2013-09-25 11:45:00,52.06,52.08,52.06,52.07,14900.0,40.48,40.4955,40.48,40.4878,14900.0
2013-09-25 11:50:00,52.08,52.12,52.07,52.12,6800.0,40.4955,40.5266,40.4878,40.5266,6800.0
2013-09-25 11:55:00,52.12,52.12,52.07,52.08,21000.0,40.5266,40.5266,40.4878,40.4955,21000.0
2013-09-25 12:00:00,52.08,52.09,51.99,52.07,172300.0,40.4955,40.5033,40.4256,40.4878,172300.0
2013-09-25 12:05:00,52.08,52.12,52.08,52.1,21000.0,40.4955,40.5266,40.4955,40.5111,21000.0
2013-09-25 12:10:00,52.09,52.12,51.99,52.07,99300.0,40.5033,40.5266,40.4256,40.4878,99300.0
2013-09-25 12:15:00,52.08,52.1,52.05,52.05,34400.0,40.4955,40.5111,40.4722,40.4722,34400.0
2013-09-25 12:20:00,52.06,52.06,51.93,51.97,44200.0,40.48,40.48,40.3789,40.41,44200.0
2013-09-25 12:25:00,51.97,51.99,51.95,51.98,12300.0,40.41,40.4256,40.3945,40.4178,12300.0
2013-09-25 12:30:00,51.99,52.02,51.97,52.01,24500.0,40.4256,40.4489,40.41,40.4411,24500.0
2013-09-25 12:35:00,52.01,52.01,51.99,52.0,19200.0,40.4411,40.4411,40.4256,40.4333,19200.0
2013-09-25 12:40:00,52.0,52.01,51.95,51.95,23500.0,40.4333,40.4411,40.3945,40.3945,23500.0
2013-09-25 12:45:00,51.95,52.01,51.95,52.0,16000.0,40.3945,40.4411,40.3945,40.4333,16000.0
2013-09-25 12:50:00,52.0,52.0,51.94,51.94,19300.0,40.4333,40.4333,40.3867,40.3867,19300.0
2013-09-25 12:55:00,51.95,51.97,51.91,51.91,48500.0,40.3945,40.41,40.3634,40.3634,48500.0
2013-09-25 13:00:00,51.92,52.0,51.92,51.98,40800.0,40.3711,40.4333,40.3711,40.4178,40800.0
2013-09-25 13:05:00,51.98,52.02,51.98,52.01,22600.0,40.4178,40.4489,40.4178,40.4411,22600.0
2013-09-25 13:10:00,52.01,52.02,51.99,52.0,19100.0,40.4411,40.4489,40.4256,40.4333,19100.0
2013-09-25 13:15:00,52.0,52.0,51.96,51.99,14100.0,40.4333,40.4333,40.4022,40.4256,14100.0
2013-09-25 13:20:00,52.0,52.0,51.99,52.0,5500.0,40.4333,40.4333,40.4256,40.4333,5500.0
2013-09-25 13:25:00,51.99,52.0,51.96,51.98,13000.0,40.4256,40.4333,40.4022,40.4178,13000.0
2013-09-25 13:30:00,51.98,51.98,51.83,51.84,42700.0,40.4178,40.4178,40.3011,40.3089,42700.0
2013-09-25 13:35:00,51.84,51.84,51.79,51.82,37300.0,40.3089,40.3089,40.27,40.2934,37300.0
2013-09-25 13:40:00,51.82,51.88,51.82,51.84,17800.0,40.2934,40.34,40.2934,40.3089,17800.0
2013-09-25 13:45:00,51.84,51.93,51.84,51.93,16700.0,40.3089,40.3789,40.3089,40.3789,16700.0
2013-09-25 13:50:00,51.93,51.96,51.87,51.89,30200.0,40.3789,40.4022,40.3322,40.3478,30200.0
2013-09-25 13:55:00,51.89,51.93,51.82,51.82,74700.0,40.3478,40.3789,40.2934,40.2934,74700.0
2013-09-25 14:00:00,51.82,51.85,51.79,51.8,36500.0,40.2934,40.3167,40.27,40.2778,36500.0
2013-09-25 14:05:00,51.81,51.83,51.73,51.76,32200.0,40.2856,40.3011,40.2234,40.2467,32200.0
2013-09-25 14:10:00,51.75,51.79,51.71,51.74,59600.0,40.2389,40.27,40.2078,40.2312,59600.0
2013-09-25 14:15:00,51.74,51.76,51.7,51.71,20300.0,40.2312,40.2467,40.2001,40.2078,20300.0
2013-09-25 14:20:00,51.72,51.73,51.66,51.66,44100.0,40.2156,40.2234,40.169,40.169,44100.0
2013-09-25 14:25:00,51.66,51.7,51.65,51.66,42900.0,40.169,40.2001,40.1612,40.169,42900.0
2013-09-25 14:30:00,51.67,51.67,51.63,51.63,45600.0,40.1767,40.1767,40.1456,40.1456,45600.0
2013-09-25 14:35:00,51.64,51.66,51.62,51.65,26100.0,40.1534,40.169,40.1379,40.1612,26100.0
2013-09-25 14:40:00,51.64,51.71,51.62,51.71,22500.0,40.1534,40.2078,40.1379,40.2078,22500.0
2013-09-25 14:45:00,51.71,51.73,51.7,51.71,14900.0,40.2078,40.2234,40.2001,40.2078,14900.0
2013-09-25 14:50:00,51.71,51.72,51.7,51.71,32000.0,40.2078,40.2156,40.2001,40.2078,32000.0
2013-09-25 14:55:00,51.71,51.74,51.71,51.72,37100.0,40.2078,40.2312,40.2078,40.2156,37100.0
2013-09-25 15:00:00,51.72,51.72,51.69,51.7,25000.0,40.2156,40.2156,40.1923,40.2001,25000.0
2013-09-25 15:05:00,51.69,51.71,51.67,51.7,38900.0,40.1923,40.2078,40.1767,40.2001,38900.0
2013-09-25 15:10:00,51.7,51.79,51.7,51.75,24500.0,40.2001,40.27,40.2001,40.2389,24500.0
2013-09-25 15:15:00,51.75,51.76,51.72,51.73,41700.0,40.2389,40.2467,40.2156,40.2234,41700.0
2013-09-25 15:20:00,51.73,51.75,51.7,51.73,29900.0,40.2234,40.2389,40.2001,40.2234,29900.0
2013-09-25 15:25:00,51.73,51.73,51.64,51.65,62200.0,40.2234,40.2234,40.1534,40.1612,62200.0
2013-09-25 15:30:00,51.64,51.66,51.6,51.61,216000.0,40.1534,40.169,40.1223,40.1301,216000.0
2013-09-25 15:35:00,51.62,51.63,51.59,51.62,70000.0,40.1379,40.1456,40.1145,40.1379,70000.0
2013-09-25 15:40:00,51.62,51.64,51.6,51.64,66300.0,40.1379,40.1534,40.1223,40.1534,66300.0
2013-09-25 15:45:00,51.64,51.66,51.59,51.65,70500.0,40.1534,40.169,40.1145,40.1612,70500.0
2013-09-25 15:50:00,51.64,51.66,51.62,51.64,143600.0,40.1534,40.169,40.1379,40.1534,143600.0
2013-09-25 15:55:00,51.63,51.63,51.59,51.62,131100.0,40.1456,40.1456,40.1145,40.1379,131100.0
2013-09-26 09:30:00,51.53,51.74,51.53,51.68,48000.0,40.0679,40.2312,40.0679,40.1845,48000.0
2013-09-26 09:35:00,51.67,51.86,51.67,51.81,25400.0,40.1767,40.3245,40.1767,40.2856,25400.0
2013-09-26 09:40:00,51.82,51.86,51.78,51.79,29100.0,40.2934,40.3245,40.2623,40.27,29100.0
2013-09-26 09:45:00,51.78,51.83,51.76,51.83,39800.0,40.2623,40.3011,40.2467,40.3011,39800.0
2013-09-26 09:50:00,51.83,51.9,51.82,51.82,32100.0,40.3011,40.3556,40.2934,40.2934,32100.0
2013-09-26 09:55:00,51.81,51.86,51.8,51.86,19600.0,40.2856,40.3245,40.2778,40.3245,19600.0
2013-09-26 10:00:00,51.86,51.89,51.8,51.88,25600.0,40.3245,40.3478,40.2778,40.34,25600.0
2013-09-26 10:05:00,51.88,51.92,51.88,51.92,16200.0,40.34,40.3711,40.34,40.3711,16200.0
2013-09-26 10:10:00,51.92,51.92,51.8,51.8,27900.0,40.3711,40.3711,40.2778,40.2778,27900.0
2013-09-26 10:15:00,51.81,51.86,51.8,51.86,29800.0,40.2856,40.3245,40.2778,40.3245,29800.0
2013-09-26 10:20:00,51.86,51.88,51.77,51.78,26000.0,40.3245,40.34,40.2545,40.2623,26000.0
2013-09-26 10:25:00,51.77,51.83,51.77,51.8,16100.0,40.2545,40.3011,40.2545,40.2778,16100.0
2013-09-26 10:30:00,51.8,51.85,51.8,51.83,22900.0,40.2778,40.3167,40.2778,40.3011,22900.0
2013-09-26 10:35:00,51.83,51.83,51.81,51.82,16700.0,40.3011,40.3011,40.2856,40.2934,16700.0
2013-09-26 10:40:00,51.81,51.82,51.68,51.71,36200.0,40.2856,40.2934,40.1845,40.2078,36200.0
2013-09-26 10:45:00,51.71,51.71,51.57,51.61,26200.0,40.2078,40.2078,40.099,40.1301,26200.0
2013-09-26 10:50:00,51.61,51.65,51.58,51.64,13000.0,40.1301,40.1612,40.1068,40.1534,13000.0
2013-09-26 10:55:00,51.63,51.66,51.55,51.65,23900.0,40.1456,40.169,40.0834,40.1612,23900.0
2013-09-26 11:00:00,51.64,51.64,51.56,51.56,23400.0,40.1534,40.1534,40.0912,40.0912,23400.0
2013-09-26 11:05:00,51.55,51.59,51.52,51.57,25300.0,40.0834,40.1145,40.0601,40.099,25300.0
2013-09-26 11:10:00,51.57,51.6,51.52,51.59,19900.0,40.099,40.1223,40.0601,40.1145,19900.0
2013-09-26 11:15:00,51.59,51.6,51.54,51.56,15900.0,40.1145,40.1223,40.0757,40.0912,15900.0
2013-09-26 11:20:00,51.56,51.59,51.52,51.59,29500.0,40.0912,40.1145,40.0601,40.1145,29500.0
2013-09-26 11:25:00,51.59,51.61,51.59,51.59,17000.0,40.1145,40.1301,40.1145,40.1145,17000.0
2013-09-26 11:30:00,51.59,51.59,51.51,51.53,26300.0,40.1145,40.1145,40.0523,40.0679,26300.0
2013-09-26 11:35:00,51.54,51.54,51.52,51.52,11600.0,40.0757,40.0757,40.0601,40.0601,11600.0
2013-09-26 11:40:00,51.52,51.57,51.51,51.57,15600.0,40.0601,40.099,40.0523,40.099,15600.0
2013-09-26 11:45:00,51.57,51.58,51.52,51.52,14400.0,40.099,40.1068,40.0601,40.0601,14400.0
2013-09-26 11:50:00,51.52,51.56,51.51,51.55,11500.0,40.0601,40.0912,40.0523,40.0834,11500.0
2013-09-26 11:55:00,51.56,51.58,51.53,51.56,76600.0,40.0912,40.1068,40.0679,40.0912,76600.0
2013-09-26 12:00:00,51.57,51.59,51.57,51.59,9900.0,40.099,40.1145,40.099,40.1145,9900.0
2013-09-26 12:05:00,51.6,51.61,51.58,51.59,11000.0,40.1223,40.1301,40.1068,40.1145,11000.0
2013-09-26 12:10:00,51.58,51.59,51.51,51.52,17200.0,40.1068,40.1145,40.0523,40.0601,17200.0
2013-09-26 12:15:00,51.52,51.52,51.48,51.5,32800.0,40.0601,40.0601,40.029,40.0445,32800.0
2013-09-26 12:20:00,51.49,51.58,51.49,51.56,12600.0,40.0368,40.1068,40.0368,40.0912,12600.0
2013-09-26 12:25:00,51.56,51.61,51.55,51.6,11400.0,40.0912,40.1301,40.0834,40.1223,11400.0
2013-09-26 12:30:00,51.6,51.67,51.59,51.67,9900.0,40.1223,40.1767,40.1145,40.1767,9900.0
2013-09-26 12:35:00,51.66,51.67,51.66,51.67,1800.0,40.169,40.1767,40.169,40.1767,1800.0
2013-09-26 12:40:00,51.67,51.68,51.64,51.64,15800.0,40.1767,40.1845,40.1534,40.1534,15800.0
2013-09-26 12:45:00,51.63,51.64,51.6,51.61,7400.0,40.1456,40.1534,40.1223,40.1301,7400.0
2013-09-26 12:50:00,51.6,51.61,51.57,51.61,22100.0,40.1223,40.1301,40.099,40.1301,22100.0
2013-09-26 12:55:00,51.61,51.62,51.58,51.59,16900.0,40.1301,40.1379,40.1068,40.1145,16900.0
2013-09-26 13:00:00,51.59,51.63,51.59,51.63,10200.0,40.1145,40.1456,40.1145,40.1456,10200.0
2013-09-26 13:05:00,51.63,51.64,51.58,51.58,20700.0,40.1456,40.1534,40.1068,40.1068,20700.0
2013-09-26 13:10:00,51.58,51.6,51.57,51.58,12100.0,40.1068,40.1223,40.099,40.1068,12100.0
2013-09-26 13:15:00,51.58,51.58,51.53,51.54,14500.0,40.1068,40.1068,40.0679,40.0757,14500.0
2013-09-26 13:20:00,51.55,51.56,51.52,51.55,16600.0,40.0834,40.0912,40.0601,40.0834,16600.0
2013-09-26 13:25:00,51.55,51.6,51.55,51.56,14300.0,40.0834,40.1223,40.0834,40.0912,14300.0
2013-09-26 13:30:00,51.56,51.57,51.51,51.51,11300.0,40.0912,40.099,40.0523,40.0523,11300.0
2013-09-26 13:35:00,51.5,51.5,51.44,51.44,24200.0,40.0445,40.0445,39.9979,39.9979,24200.0
2013-09-26 13:40:00,51.45,51.5,51.43,51.44,24000.0,40.0057,40.0445,39.9901,39.9979,24000.0
2013-09-26 13:45:00,51.44,51.47,51.41,51.47,29300.0,39.9979,40.0212,39.9746,40.0212,29300.0
2013-09-26 13:50:00,51.47,51.51,51.47,51.5,6100.0,40.0212,40.0523,40.0212,40.0445,6100.0
2013-09-26 13:55:00,51.51,51.55,51.51,51.53,13400.0,40.0523,40.0834,40.0523,40.0679,13400.0
2013-09-26 14:00:00,51.52,51.52,51.41,51.41,18400.0,40.0601,40.0601,39.9746,39.9746,18400.0
2013-09-26 14:05:00,51.41,51.41,51.35,51.39,23700.0,39.9746,39.9746,39.9279,39.959,23700.0
2013-09-26 14:10:00,51.39,51.42,51.39,51.41,15700.0,39.959,39.9823,39.959,39.9746,15700.0
2013-09-26 14:15:00,51.4,51.4,51.39,51.39,10800.0,39.9668,39.9668,39.959,39.959,10800.0
2013-09-26 14:20:00,51.39,51.41,51.35,51.4,19400.0,39.959,39.9746,39.9279,39.9668,19400.0
2013-09-26 14:25:00,51.41,51.42,51.4,51.41,8900.0,39.9746,39.9823,39.9668,39.9746,8900.0
2013-09-26 14:30:00,51.42,51.42,51.35,51.37,19400.0,39.9823,39.9823,39.9279,39.9435,19400.0
2013-09-26 14:35:00,51.37,51.37,51.32,51.36,13000.0,39.9435,39.9435,39.9046,39.9357,13000.0
2013-09-26 14:40:00,51.36,51.36,51.27,51.32,42500.0,39.9357,39.9357,39.8657,39.9046,42500.0
2013-09-26 14:45:00,51.32,51.32,51.29,51.3,28000.0,39.9046,39.9046,39.8813,39.889,28000.0
2013-09-26 14:50:00,51.29,51.3,51.28,51.28,15500.0,39.8813,39.889,39.8735,39.8735,15500.0
2013-09-26 14:55:00,51.28,51.32,51.28,51.3,17100.0,39.8735,39.9046,39.8735,39.889,17100.0
2013-09-26 15:00:00,51.29,51.32,51.28,51.29,14300.0,39.8813,39.9046,39.8735,39.8813,14300.0
2013-09-26 15:05:00,51.28,51.32,51.27,51.3,35500.0,39.8735,39.9046,39.8657,39.889,35500.0
2013-09-26 15:10:00,51.3,51.31,51.26,51.26,24700.0,39.889,39.8968,39.8579,39.8579,24700.0
2013-09-26 15:15:00,51.27,51.3,51.27,51.28,23100.0,39.8657,39.889,39.8657,39.8735,23100.0
2013-09-26 15:20:00,51.28,51.3,51.27,51.28,17900.0,39.8735,39.889,39.8657,39.8735,17900.0
2013-09-26 15:25:00,51.28,51.3,51.26,51.27,36600.0,39.8735,39.889,39.8579,39.8657,36600.0
2013-09-26 15:30:00,51.27,51.31,51.26,51.29,41900.0,39.8657,39.8968,39.8579,39.8813,41900.0
2013-09-26 15:35:00,51.29,51.31,51.28,51.3,61900.0,39.8813,39.8968,39.8735,39.889,61900.0
2013-09-26 15:40:00,51.3,51.35,51.3,51.34,20900.0,39.889,39.9279,39.889,39.9201,20900.0
2013-09-26 15:45:00,51.33,51.36,51.31,51.36,42000.0,39.9124,39.9357,39.8968,39.9357,42000.0
2013-09-26 15:50:00,51.36,51.36,51.32,51.32,92300.0,39.9357,39.9357,39.9046,39.9046,92300.0
2013-09-26 15:55:00,51.31,51.37,51.28,51.36,243400.0,39.8968,39.9435,39.8735,39.9357,243400.0
2013-09-27 09:30:00,51.23,51.24,51.04,51.2,47800.0,39.8346,39.8424,39.6869,39.8113,47800.0
2013-09-27 09:35:00,51.19,51.33,51.17,51.29,26500.0,39.8035,39.9124,39.788,39.8813,26500.0
2013-09-27 09:40:00,51.28,51.38,51.26,51.37,26100.0,39.8735,39.9512,39.8579,39.9435,26100.0
2013-09-27 09:45:00,51.37,51.46,51.28,51.46,32200.0,39.9435,40.0134,39.8735,40.0134,32200.0
2013-09-27 09:50:00,51.45,51.45,51.32,51.38,26400.0,40.0057,40.0057,39.9046,39.9512,26400.0
2013-09-27 09:55:00,51.38,51.45,51.32,51.32,29300.0,39.9512,40.0057,39.9046,39.9046,29300.0
2013-09-27 10:00:00,51.31,51.31,51.14,51.15,42600.0,39.8968,39.8968,39.7646,39.7724,42600.0
2013-09-27 10:05:00,51.16,51.25,51.07,51.1,52000.0,39.7802,39.8502,39.7102,39.7335,52000.0
2013-09-27 10:10:00,51.09,51.16,51.07,51.11,36300.0,39.7257,39.7802,39.7102,39.7413,36300.0
2013-09-27 10:15:00,51.11,51.24,51.11,51.11,27600.0,39.7413,39.8424,39.7413,39.7413,27600.0
2013-09-27 10:20:00,51.11,51.15,51.05,51.05,26400.0,39.7413,39.7724,39.6946,39.6946,26400.0
2013-09-27 10:25:00,51.05,51.14,51.03,51.1,35700.0,39.6946,39.7646,39.6791,39.7335,35700.0
2013-09-27 10:30:00,51.1,51.18,51.1,51.17,24700.0,39.7335,39.7957,39.7335,39.788,24700.0
2013-09-27 10:35:00,51.17,51.18,51.1,51.11,36900.0,39.788,39.7957,39.7335,39.7413,36900.0
2013-09-27 10:40:00,51.12,51.14,51.05,51.05,17400.0,39.7491,39.7646,39.6946,39.6946,17400.0
2013-09-27 10:45:00,51.04,51.07,51.04,51.05,26100.0,39.6869,39.7102,39.6869,39.6946,26100.0
2013-09-27 10:50:00,51.06,51.06,51.01,51.01,23200.0,39.7024,39.7024,39.6635,39.6635,23200.0
2013-09-27 10:55:00,51.02,51.02,50.99,51.0,38900.0,39.6713,39.6713,39.648,39.6558,38900.0
2013-09-27 11:00:00,51.0,51.07,51.0,51.04,25900.0,39.6558,39.7102,39.6558,39.6869,25900.0
2013-09-27 11:05:00,51.05,51.05,50.97,51.02,27400.0,39.6946,39.6946,39.6324,39.6713,27400.0
2013-09-27 11:10:00,51.02,51.12,51.02,51.11,19000.0,39.6713,39.7491,39.6713,39.7413,19000.0
2013-09-27 11:15:00,51.11,51.12,51.05,51.06,35200.0,39.7413,39.7491,39.6946,39.7024,35200.0
2013-09-27 11:20:00,51.07,51.14,51.07,51.12,15800.0,39.7102,39.7646,39.7102,39.7491,15800.0
2013-09-27 11:25:00,51.12,51.15,51.12,51.14,17300.0,39.7491,39.7724,39.7491,39.7646,17300.0
2013-09-27 11:30:00,51.14,51.14,51.11,51.14,16500.0,39.7646,39.7646,39.7413,39.7646,16500.0
2013-09-27 11:35:00,51.14,51.22,51.14,51.21,21200.0,39.7646,39.8268,39.7646,39.8191,21200.0
2013-09-27 11:40:00,51.22,51.24,51.18,51.2,25200.0,39.8268,39.8424,39.7957,39.8113,25200.0
2013-09-27 11:45:00,51.2,51.2,51.15,51.15,15900.0,39.8113,39.8113,39.7724,39.7724,15900.0
2013-09-27 11:50:00,51.15,51.16,51.14,51.15,21500.0,39.7724,39.7802,39.7646,39.7724,21500.0
2013-09-27 11:55:00,51.14,51.21,51.13,51.15,23600.0,39.7646,39.8191,39.7569,39.7724,23600.0
2013-09-27 12:00:00,51.15,51.22,51.15,51.22,13500.0,39.7724,39.8268,39.7724,39.8268,13500.0
2013-09-27 12:05:00,51.21,51.21,51.14,51.14,24800.0,39.8191,39.8191,39.7646,39.7646,24800.0
2013-09-27 12:10:00,51.14,51.14,51.08,51.09,16600.0,39.7646,39.7646,39.718,39.7257,16600.0
2013-09-27 12:15:00,51.1,51.17,51.08,51.17,24700.0,39.7335,39.788,39.718,39.788,24700.0
2013-09-27 12:20:00,51.17,51.21,51.16,51.2,17100.0,39.788,39.8191,39.7802,39.8113,17100.0
2013-09-27 12:25:00,51.2,51.23,51.18,51.22,50100.0,39.8113,39.8346,39.7957,39.8268,50100.0
2013-09-27 12:30:00,51.22,51.24,51.21,51.23,20500.0,39.8268,39.8424,39.8191,39.8346,20500.0
2013-09-27 12:35:00,51.23,51.24,51.16,51.19,16600.0,39.8346,39.8424,39.7802,39.8035,16600.0
2013-09-27 12:40:00,51.2,51.25,51.18,51.19,20700.0,39.8113,39.8502,39.7957,39.8035,20700.0
2013-09-27 12:45:00,51.19,51.19,51.13,51.15,8900.0,39.8035,39.8035,39.7569,39.7724,8900.0
2013-09-27 12:50:00,51.14,51.17,51.12,51.16,13200.0,39.7646,39.788,39.7491,39.7802,13200.0
2013-09-27 12:55:00,51.16,51.18,51.14,51.14,14300.0,39.7802,39.7957,39.7646,39.7646,14300.0
2013-09-27 13:00:00,51.14,51.15,51.13,51.14,13300.0,39.7646,39.7724,39.7569,39.7646,13300.0
2013-09-27 13:05:00,51.14,51.15,51.13,51.13,9900.0,39.7646,39.7724,39.7569,39.7569,9900.0
2013-09-27 13:10:00,51.13,51.15,51.12,51.12,17400.0,39.7569,39.7724,39.7491,39.7491,17400.0
2013-09-27 13:15:00,51.13,51.13,51.07,51.07,14200.0,39.7569,39.7569,39.7102,39.7102,14200.0
2013-09-27 13:20:00,51.07,51.08,51.03,51.06,15900.0,39.7102,39.718,39.6791,39.7024,15900.0
2013-09-27 13:25:00,51.07,51.08,51.04,51.07,22400.0,39.7102,39.718,39.6869,39.7102,22400.0
2013-09-27 13:30:00,51.08,51.13,51.06,51.08,24400.0,39.718,39.7569,39.7024,39.718,24400.0
2013-09-27 13:35:00,51.09,51.1,51.06,51.08,15700.0,39.7257,39.7335,39.7024,39.718,15700.0
2013-09-27 13:40:00,51.08,51.12,51.08,51.11,11800.0,39.718,39.7491,39.718,39.7413,11800.0
2013-09-27 13:45:00,51.11,51.13,51.11,51.11,9400.0,39.7413,39.7569,39.7413,39.7413,9400.0
2013-09-27 13:50:00,51.11,51.13,51.1,51.11,6400.0,39.7413,39.7569,39.7335,39.7413,6400.0
2013-09-27 13:55:00,51.11,51.11,51.08,51.1,14600.0,39.7413,39.7413,39.718,39.7335,14600.0
2013-09-27 14:00:00,51.1,51.12,51.06,51.1,17600.0,39.7335,39.7491,39.7024,39.7335,17600.0
2013-09-27 14:05:00,51.1,51.16,51.08,51.08,26900.0,39.7335,39.7802,39.718,39.718,26900.0
2013-09-27 14:10:00,51.09,51.1,51.03,51.07,37200.0,39.7257,39.7335,39.6791,39.7102,37200.0
2013-09-27 14:15:00,51.06,51.07,51.0,51.0,29400.0,39.7024,39.7102,39.6558,39.6558,29400.0
2013-09-27 14:20:00,51.0,51.03,51.0,51.0,15600.0,39.6558,39.6791,39.6558,39.6558,15600.0
2013-09-27 14:25:00,51.0,51.01,50.99,50.99,23100.0,39.6558,39.6635,39.648,39.648,23100.0
2013-09-27 14:30:00,51.0,51.01,50.97,50.98,26200.0,39.6558,39.6635,39.6324,39.6402,26200.0
2013-09-27 14:35:00,50.99,51.01,50.98,51.0,13900.0,39.648,39.6635,39.6402,39.6558,13900.0
2013-09-27 14:40:00,51.0,51.06,51.0,51.03,14800.0,39.6558,39.7024,39.6558,39.6791,14800.0
2013-09-27 14:45:00,51.03,51.04,50.98,50.98,27500.0,39.6791,39.6869,39.6402,39.6402,27500.0
2013-09-27 14:50:00,50.99,51.04,50.99,51.04,23400.0,39.648,39.6869,39.648,39.6869,23400.0
2013-09-27 14:55:00,51.04,51.04,50.99,50.99,35100.0,39.6869,39.6869,39.648,39.648,35100.0
2013-09-27 15:00:00,51.0,51.02,51.0,51.01,23200.0,39.6558,39.6713,39.6558,39.6635,23200.0
2013-09-27 15:05:00,51.0,51.02,50.97,51.01,54500.0,39.6558,39.6713,39.6324,39.6635,54500.0
2013-09-27 15:10:00,51.01,51.08,51.01,51.07,20900.0,39.6635,39.718,39.6635,39.7102,20900.0
2013-09-27 15:15:00,51.07,51.07,51.05,51.05,22600.0,39.7102,39.7102,39.6946,39.6946,22600.0
2013-09-27 15:20:00,51.05,51.08,51.05,51.08,26200.0,39.6946,39.718,39.6946,39.718,26200.0
2013-09-27 15:25:00,51.09,51.13,51.08,51.11,27000.0,39.7257,39.7569,39.718,39.7413,27000.0
2013-09-27 15:30:00,51.1,51.12,51.07,51.07,37900.0,39.7335,39.7491,39.7102,39.7102,37900.0
2013-09-27 15:35:00,51.08,51.12,51.07,51.08,44700.0,39.718,39.7491,39.7102,39.718,44700.0
2013-09-27 15:40:00,51.08,51.12,51.07,51.11,48500.0,39.718,39.7491,39.7102,39.7413,48500.0
2013-09-27 15:45:00,51.11,51.12,51.02,51.02,50100.0,39.7413,39.7491,39.6713,39.6713,50100.0
2013-09-27 15:50:00,51.03,51.13,51.03,51.12,49500.0,39.6791,39.7569,39.6791,39.7491,49500.0
2013-09-27 15:55:00,51.12,51.16,51.07,51.07,240700.0,39.7491,39.7802,39.7102,39.7102,240700.0
2013-09-30 09:30:00,50.77,50.79,50.5,50.65,64600.0,39.4769,39.4925,39.267,39.3836,64600.0
2013-09-30 09:35:00,50.66,50.79,50.6,50.79,24600.0,39.3914,39.4925,39.3447,39.4925,24600.0
2013-09-30 09:40:00,50.78,50.92,50.78,50.78,29200.0,39.4847,39.5936,39.4847,39.4847,29200.0
2013-09-30 09:45:00,50.82,50.83,50.65,50.67,13700.0,39.5158,39.5236,39.3836,39.3992,13700.0
2013-09-30 09:50:00,50.7,50.72,50.59,50.65,23600.0,39.4225,39.438,39.337,39.3836,23600.0
2013-09-30 09:55:00,50.64,50.66,50.55,50.56,47200.0,39.3758,39.3914,39.3059,39.3136,47200.0
2013-09-30 10:00:00,50.55,50.59,50.54,50.55,24700.0,39.3059,39.337,39.2981,39.3059,24700.0
2013-09-30 10:05:00,50.55,50.61,50.54,50.57,24700.0,39.3059,39.3525,39.2981,39.3214,24700.0
2013-09-30 10:10:00,50.57,50.58,50.5,50.54,54000.0,39.3214,39.3292,39.267,39.2981,54000.0
2013-09-30 10:15:00,50.54,50.59,50.54,50.58,39500.0,39.2981,39.337,39.2981,39.3292,39500.0
2013-09-30 10:20:00,50.58,50.59,50.52,50.57,63100.0,39.3292,39.337,39.2825,39.3214,63100.0
2013-09-30 10:25:00,50.56,50.58,50.55,50.56,42400.0,39.3136,39.3292,39.3059,39.3136,42400.0
2013-09-30 10:30:00,50.57,50.58,50.54,50.57,42700.0,39.3214,39.3292,39.2981,39.3214,42700.0
2013-09-30 10:35:00,50.56,50.59,50.54,50.56,41500.0,39.3136,39.337,39.2981,39.3136,41500.0
2013-09-30 10:40:00,50.55,50.64,50.54,50.6,82500.0,39.3059,39.3758,39.2981,39.3447,82500.0
2013-09-30 10:45:00,50.61,50.71,50.61,50.68,35500.0,39.3525,39.4303,39.3525,39.4069,35500.0
2013-09-30 10:50:00,50.69,50.73,50.66,50.73,48100.0,39.4147,39.4458,39.3914,39.4458,48100.0
2013-09-30 10:55:00,50.73,50.83,50.73,50.82,35400.0,39.4458,39.5236,39.4458,39.5158,35400.0
2013-09-30 11:00:00,50.82,50.83,50.77,50.77,18900.0,39.5158,39.5236,39.4769,39.4769,18900.0
2013-09-30 11:05:00,50.77,50.8,50.75,50.75,13300.0,39.4769,39.5003,39.4614,39.4614,13300.0
2013-09-30 11:10:00,50.76,50.76,50.71,50.71,21300.0,39.4692,39.4692,39.4303,39.4303,21300.0
2013-09-30 11:15:00,50.71,50.74,50.7,50.72,16700.0,39.4303,39.4536,39.4225,39.438,16700.0
2013-09-30 11:20:00,50.72,50.76,50.72,50.75,22600.0,39.438,39.4692,39.438,39.4614,22600.0
2013-09-30 11:25:00,50.75,50.77,50.73,50.73,34700.0,39.4614,39.4769,39.4458,39.4458,34700.0
2013-09-30 11:30:00,50.75,50.77,50.72,50.72,21000.0,39.4614,39.4769,39.438,39.438,21000.0
2013-09-30 11:35:00,50.71,50.76,50.71,50.75,19700.0,39.4303,39.4692,39.4303,39.4614,19700.0
2013-09-30 11:40:00,50.76,50.77,50.72,50.74,16000.0,39.4692,39.4769,39.438,39.4536,16000.0
2013-09-30 11:45:00,50.75,50.77,50.74,50.74,19000.0,39.4614,39.4769,39.4536,39.4536,19000.0
2013-09-30 11:50:00,50.74,50.75,50.71,50.73,13400.0,39.4536,39.4614,39.4303,39.4458,13400.0
2013-09-30 11:55:00,50.74,50.76,50.74,50.76,15400.0,39.4536,39.4692,39.4536,39.4692,15400.0
2013-09-30 12:00:00,50.76,50.76,50.72,50.73,21400.0,39.4692,39.4692,39.438,39.4458,21400.0
2013-09-30 12:05:00,50.73,50.76,50.72,50.74,16900.0,39.4458,39.4692,39.438,39.4536,16900.0
2013-09-30 12:10:00,50.74,50.75,50.71,50.73,20700.0,39.4536,39.4614,39.4303,39.4458,20700.0
2013-09-30 12:15:00,50.72,50.75,50.7,50.72,22900.0,39.438,39.4614,39.4225,39.438,22900.0
2013-09-30 12:20:00,50.72,50.75,50.72,50.72,11800.0,39.438,39.4614,39.438,39.438,11800.0
2013-09-30 12:25:00,50.71,50.75,50.71,50.75,7900.0,39.4303,39.4614,39.4303,39.4614,7900.0
2013-09-30 12:30:00,50.75,50.75,50.71,50.72,22000.0,39.4614,39.4614,39.4303,39.438,22000.0
2013-09-30 12:35:00,50.72,50.75,50.72,50.74,5900.0,39.438,39.4614,39.438,39.4536,5900.0
2013-09-30 12:40:00,50.75,50.76,50.74,50.74,29800.0,39.4614,39.4692,39.4536,39.4536,29800.0
2013-09-30 12:45:00,50.74,50.76,50.74,50.74,14600.0,39.4536,39.4692,39.4536,39.4536,14600.0
2013-09-30 12:50:00,50.74,50.76,50.73,50.75,24500.0,39.4536,39.4692,39.4458,39.4614,24500.0
2013-09-30 12:55:00,50.74,50.77,50.74,50.77,12600.0,39.4536,39.4769,39.4536,39.4769,12600.0
2013-09-30 13:00:00,50.77,50.77,50.74,50.74,32300.0,39.4769,39.4769,39.4536,39.4536,32300.0
2013-09-30 13:05:00,50.73,50.77,50.73,50.77,22400.0,39.4458,39.4769,39.4458,39.4769,22400.0
2013-09-30 13:10:00,50.78,50.79,50.77,50.77,12000.0,39.4847,39.4925,39.4769,39.4769,12000.0
2013-09-30 13:15:00,50.77,50.93,50.77,50.9,32500.0,39.4769,39.6013,39.4769,39.578,32500.0
2013-09-30 13:20:00,50.9,50.91,50.85,50.86,16000.0,39.578,39.5858,39.5391,39.5469,16000.0
2013-09-30 13:25:00,50.85,50.88,50.81,50.83,9400.0,39.5391,39.5625,39.508,39.5236,9400.0
2013-09-30 13:30:00,50.84,50.95,50.84,50.93,14200.0,39.5314,39.6169,39.5314,39.6013,14200.0
2013-09-30 13:35:00,50.93,50.96,50.85,50.86,23400.0,39.6013,39.6247,39.5391,39.5469,23400.0
2013-09-30 13:40:00,50.87,50.91,50.87,50.88,7100.0,39.5547,39.5858,39.5547,39.5625,7100.0
2013-09-30 13:45:00,50.89,50.93,50.89,50.92,7100.0,39.5702,39.6013,39.5702,39.5936,7100.0
2013-09-30 13:50:00,50.93,50.95,50.91,50.91,14600.0,39.6013,39.6169,39.5858,39.5858,14600.0
2013-09-30 13:55:00,50.9,50.9,50.78,50.81,26500.0,39.578,39.578,39.4847,39.508,26500.0
2013-09-30 14:00:00,50.81,50.86,50.8,50.86,20200.0,39.508,39.5469,39.5003,39.5469,20200.0
2013-09-30 14:05:00,50.86,50.89,50.83,50.88,34100.0,39.5469,39.5702,39.5236,39.5625,34100.0
2013-09-30 14:10:00,50.88,50.88,50.81,50.85,19500.0,39.5625,39.5625,39.508,39.5391,19500.0
2013-09-30 14:15:00,50.85,50.87,50.83,50.84,20300.0,39.5391,39.5547,39.5236,39.5314,20300.0
2013-09-30 14:20:00,50.85,50.86,50.82,50.85,21500.0,39.5391,39.5469,39.5158,39.5391,21500.0
2013-09-30 14:25:00,50.85,50.86,50.82,50.84,23700.0,39.5391,39.5469,39.5158,39.5314,23700.0
2013-09-30 14:30:00,50.84,50.88,50.83,50.87,41400.0,39.5314,39.5625,39.5236,39.5547,41400.0
2013-09-30 14:35:00,50.87,50.9,50.87,50.88,15300.0,39.5547,39.578,39.5547,39.5625,15300.0
2013-09-30 14:40:00,50.89,50.9,50.83,50.84,29200.0,39.5702,39.578,39.5236,39.5314,29200.0
2013-09-30 14:45:00,50.83,50.92,50.83,50.92,17700.0,39.5236,39.5936,39.5236,39.5936,17700.0
2013-09-30 14:50:00,50.92,50.93,50.87,50.87,28700.0,39.5936,39.6013,39.5547,39.5547,28700.0
2013-09-30 14:55:00,50.86,50.87,50.85,50.85,24400.0,39.5469,39.5547,39.5391,39.5391,24400.0
2013-09-30 15:00:00,50.86,50.86,50.74,50.74,44800.0,39.5469,39.5469,39.4536,39.4536,44800.0
2013-09-30 15:05:00,50.74,50.76,50.72,50.73,25400.0,39.4536,39.4692,39.438,39.4458,25400.0
2013-09-30 15:10:00,50.73,50.73,50.62,50.63,49400.0,39.4458,39.4458,39.3603,39.3681,49400.0
2013-09-30 15:15:00,50.63,50.63,50.58,50.63,51500.0,39.3681,39.3681,39.3292,39.3681,51500.0
2013-09-30 15:20:00,50.62,50.67,50.62,50.64,55200.0,39.3603,39.3992,39.3603,39.3758,55200.0
2013-09-30 15:25:00,50.64,50.65,50.61,50.65,39000.0,39.3758,39.3836,39.3525,39.3836,39000.0
2013-09-30 15:30:00,50.65,50.67,50.58,50.58,75500.0,39.3836,39.3992,39.3292,39.3292,75500.0
2013-09-30 15:35:00,50.58,50.67,50.57,50.58,68300.0,39.3292,39.3992,39.3214,39.3292,68300.0
2013-09-30 15:40:00,50.58,50.58,50.48,50.49,120500.0,39.3292,39.3292,39.2514,39.2592,120500.0
2013-09-30 15:45:00,50.48,50.57,50.46,50.48,154800.0,39.2514,39.3214,39.2359,39.2514,154800.0
2013-09-30 15:50:00,50.47,50.57,50.45,50.52,148700.0,39.2437,39.3214,39.2281,39.2825,148700.0
2013-09-30 15:55:00,50.52,50.56,50.49,50.56,241300.0,39.2825,39.3136,39.2592,39.3136,241300.0
2013-10-01 09:30:00,50.67,50.71,50.58,50.68,62200.0,39.3992,39.4303,39.3292,39.4069,62200.0
2013-10-01 09:35:00,50.68,50.85,50.66,50.79,45000.0,39.4069,39.5391,39.3914,39.4925,45000.0
2013-10-01 09:40:00,50.81,50.82,50.69,50.69,83500.0,39.508,39.5158,39.4147,39.4147,83500.0
2013-10-01 09:45:00,50.69,50.7,50.61,50.67,20700.0,39.4147,39.4225,39.3525,39.3992,20700.0
2013-10-01 09:50:00,50.66,50.7,50.62,50.67,22700.0,39.3914,39.4225,39.3603,39.3992,22700.0
2013-10-01 09:55:00,50.67,50.7,50.54,50.55,33200.0,39.3992,39.4225,39.2981,39.3059,33200.0
2013-10-01 10:00:00,50.55,50.57,50.49,50.56,76000.0,39.3059,39.3214,39.2592,39.3136,76000.0
2013-10-01 10:05:00,50.56,50.59,50.5,50.55,29500.0,39.3136,39.337,39.267,39.3059,29500.0
2013-10-01 10:10:00,50.55,50.58,50.52,50.55,61700.0,39.3059,39.3292,39.2825,39.3059,61700.0
2013-10-01 10:15:00,50.55,50.59,50.51,50.55,37800.0,39.3059,39.337,39.2748,39.3059,37800.0
2013-10-01 10:20:00,50.56,50.58,50.53,50.55,65700.0,39.3136,39.3292,39.2903,39.3059,65700.0
2013-10-01 10:25:00,50.56,50.56,50.51,50.51,36400.0,39.3136,39.3136,39.2748,39.2748,36400.0
2013-10-01 10:30:00,50.51,50.59,50.51,50.59,35000.0,39.2748,39.337,39.2748,39.337,35000.0
2013-10-01 10:35:00,50.58,50.59,50.55,50.56,73900.0,39.3292,39.337,39.3059,39.3136,73900.0
2013-10-01 10:40:00,50.56,50.58,50.55,50.58,26800.0,39.3136,39.3292,39.3059,39.3292,26800.0
2013-10-01 10:45:00,50.59,50.61,50.58,50.59,32400.0,39.337,39.3525,39.3292,39.337,32400.0
2013-10-01 10:50:00,50.58,50.61,50.57,50.59,23000.0,39.3292,39.3525,39.3214,39.337,23000.0
2013-10-01 10:55:00,50.6,50.66,50.56,50.58,29700.0,39.3447,39.3914,39.3136,39.3292,29700.0
2013-10-01 11:00:00,50.58,50.61,50.58,50.6,23100.0,39.3292,39.3525,39.3292,39.3447,23100.0
2013-10-01 11:05:00,50.59,50.62,50.59,50.59,47900.0,39.337,39.3603,39.337,39.337,47900.0
2013-10-01 11:10:00,50.6,50.62,50.6,50.61,26700.0,39.3447,39.3603,39.3447,39.3525,26700.0
2013-10-01 11:15:00,50.61,50.62,50.6,50.61,32000.0,39.3525,39.3603,39.3447,39.3525,32000.0
2013-10-01 11:20:00,50.6,50.62,50.6,50.61,39300.0,39.3447,39.3603,39.3447,39.3525,39300.0
2013-10-01 11:25:00,50.6,50.62,50.55,50.58,61800.0,39.3447,39.3603,39.3059,39.3292,61800.0
2013-10-01 11:30:00,50.58,50.69,50.58,50.68,63500.0,39.3292,39.4147,39.3292,39.4069,63500.0
2013-10-01 11:35:00,50.68,50.69,50.65,50.66,27000.0,39.4069,39.4147,39.3836,39.3914,27000.0
2013-10-01 11:40:00,50.66,50.71,50.65,50.66,20400.0,39.3914,39.4303,39.3836,39.3914,20400.0
2013-10-01 11:45:00,50.67,50.69,50.64,50.69,19400.0,39.3992,39.4147,39.3758,39.4147,19400.0
2013-10-01 11:50:00,50.69,50.71,50.65,50.65,38200.0,39.4147,39.4303,39.3836,39.3836,38200.0
2013-10-01 11:55:00,50.65,50.7,50.65,50.7,40800.0,39.3836,39.4225,39.3836,39.4225,40800.0
2013-10-01 12:00:00,50.69,50.73,50.67,50.7,24400.0,39.4147,39.4458,39.3992,39.4225,24400.0
2013-10-01 12:05:00,50.7,50.73,50.69,50.73,22200.0,39.4225,39.4458,39.4147,39.4458,22200.0
2013-10-01 12:10:00,50.73,50.73,50.69,50.7,29300.0,39.4458,39.4458,39.4147,39.4225,29300.0
2013-10-01 12:15:00,50.7,50.7,50.67,50.69,8100.0,39.4225,39.4225,39.3992,39.4147,8100.0
2013-10-01 12:20:00,50.69,50.72,50.67,50.68,29300.0,39.4147,39.438,39.3992,39.4069,29300.0
2013-10-01 12:25:00,50.68,50.72,50.68,50.7,41700.0,39.4069,39.438,39.4069,39.4225,41700.0
2013-10-01 12:30:00,50.7,50.72,50.69,50.71,37400.0,39.4225,39.438,39.4147,39.4303,37400.0
2013-10-01 12:35:00,50.7,50.71,50.68,50.69,48500.0,39.4225,39.4303,39.4069,39.4147,48500.0
2013-10-01 12:40:00,50.69,50.72,50.69,50.7,22600.0,39.4147,39.438,39.4147,39.4225,22600.0
2013-10-01 12:45:00,50.7,50.72,50.69,50.71,45100.0,39.4225,39.438,39.4147,39.4303,45100.0
2013-10-01 12:50:00,50.71,50.74,50.71,50.74,13700.0,39.4303,39.4536,39.4303,39.4536,13700.0
2013-10-01 12:55:00,50.73,50.73,50.69,50.7,14400.0,39.4458,39.4458,39.4147,39.4225,14400.0
2013-10-01 13:00:00,50.7,50.71,50.67,50.7,14200.0,39.4225,39.4303,39.3992,39.4225,14200.0
2013-10-01 13:05:00,50.7,50.71,50.69,50.71,12200.0,39.4225,39.4303,39.4147,39.4303,12200.0
2013-10-01 13:10:00,50.71,50.72,50.69,50.71,8500.0,39.4303,39.438,39.4147,39.4303,8500.0
2013-10-01 13:15:00,50.71,50.73,50.69,50.73,8800.0,39.4303,39.4458,39.4147,39.4458,8800.0
2013-10-01 13:20:00,50.73,50.74,50.7,50.7,16300.0,39.4458,39.4536,39.4225,39.4225,16300.0
2013-10-01 13:25:00,50.7,50.7,50.64,50.64,53500.0,39.4225,39.4225,39.3758,39.3758,53500.0
2013-10-01 13:30:00,50.65,50.69,50.64,50.67,29000.0,39.3836,39.4147,39.3758,39.3992,29000.0
2013-10-01 13:35:00,50.66,50.68,50.63,50.63,14500.0,39.3914,39.4069,39.3681,39.3681,14500.0
2013-10-01 13:40:00,50.63,50.67,50.63,50.67,36100.0,39.3681,39.3992,39.3681,39.3992,36100.0
2013-10-01 13:45:00,50.67,50.68,50.64,50.65,20000.0,39.3992,39.4069,39.3758,39.3836,20000.0
2013-10-01 13:50:00,50.65,50.67,50.62,50.62,16600.0,39.3836,39.3992,39.3603,39.3603,16600.0
2013-10-01 13:55:00,50.62,50.66,50.62,50.65,12100.0,39.3603,39.3914,39.3603,39.3836,12100.0
2013-10-01 14:00:00,50.65,50.66,50.56,50.56,41300.0,39.3836,39.3914,39.3136,39.3136,41300.0
2013-10-01 14:05:00,50.55,50.55,50.52,50.53,30600.0,39.3059,39.3059,39.2825,39.2903,30600.0
2013-10-01 14:10:00,50.53,50.55,50.53,50.53,14300.0,39.2903,39.3059,39.2903,39.2903,14300.0
2013-10-01 14:15:00,50.53,50.54,50.49,50.49,16900.0,39.2903,39.2981,39.2592,39.2592,16900.0
2013-10-01 14:20:00,50.49,50.53,50.49,50.52,14700.0,39.2592,39.2903,39.2592,39.2825,14700.0
2013-10-01 14:25:00,50.51,50.51,50.47,50.51,34000.0,39.2748,39.2748,39.2437,39.2748,34000.0
2013-10-01 14:30:00,50.52,50.53,50.5,50.51,11600.0,39.2825,39.2903,39.267,39.2748,11600.0
2013-10-01 14:35:00,50.5,50.54,50.49,50.53,29500.0,39.267,39.2981,39.2592,39.2903,29500.0
2013-10-01 14:40:00,50.52,50.53,50.51,50.51,14200.0,39.2825,39.2903,39.2748,39.2748,14200.0
2013-10-01 14:45:00,50.51,50.53,50.5,50.52,12100.0,39.2748,39.2903,39.267,39.2825,12100.0
2013-10-01 14:50:00,50.53,50.56,50.52,50.56,17600.0,39.2903,39.3136,39.2825,39.3136,17600.0
2013-10-01 14:55:00,50.57,50.6,50.56,50.59,21400.0,39.3214,39.3447,39.3136,39.337,21400.0
2013-10-01 15:00:00,50.59,50.63,50.57,50.62,39500.0,39.337,39.3681,39.3214,39.3603,39500.0
2013-10-01 15:05:00,50.61,50.61,50.57,50.6,27700.0,39.3525,39.3525,39.3214,39.3447,27700.0
2013-10-01 15:10:00,50.61,50.62,50.6,50.61,23700.0,39.3525,39.3603,39.3447,39.3525,23700.0
2013-10-01 15:15:00,50.6,50.63,50.59,50.61,19100.0,39.3447,39.3681,39.337,39.3525,19100.0
2013-10-01 15:20:00,50.61,50.61,50.57,50.58,37600.0,39.3525,39.3525,39.3214,39.3292,37600.0
2013-10-01 15:25:00,50.59,50.61,50.58,50.58,19400.0,39.337,39.3525,39.3292,39.3292,19400.0
2013-10-01 15:30:00,50.59,50.61,50.58,50.6,46400.0,39.337,39.3525,39.3292,39.3447,46400.0
2013-10-01 15:35:00,50.61,50.63,50.59,50.59,34100.0,39.3525,39.3681,39.337,39.337,34100.0
2013-10-01 15:40:00,50.59,50.62,50.58,50.6,48600.0,39.337,39.3603,39.3292,39.3447,48600.0
2013-10-01 15:45:00,50.6,50.62,50.56,50.62,66000.0,39.3447,39.3603,39.3136,39.3603,66000.0
2013-10-01 15:50:00,50.62,50.63,50.6,50.63,83700.0,39.3603,39.3681,39.3447,39.3681,83700.0
2013-10-01 15:55:00,50.63,50.73,50.62,50.72,106100.0,39.3681,39.4458,39.3603,39.438,106100.0
2013-10-02 09:30:00,51.13,51.15,50.66,50.73,104700.0,39.7569,39.7724,39.3914,39.4458,104700.0
2013-10-02 09:35:00,50.75,50.86,50.66,50.72,55200.0,39.4614,39.5469,39.3914,39.438,55200.0
2013-10-02 09:40:00,50.74,50.82,50.68,50.82,33800.0,39.4536,39.5158,39.4069,39.5158,33800.0
2013-10-02 09:45:00,50.82,50.88,50.79,50.81,32500.0,39.5158,39.5625,39.4925,39.508,32500.0
2013-10-02 09:50:00,50.81,50.88,50.77,50.79,31100.0,39.508,39.5625,39.4769,39.4925,31100.0
2013-10-02 09:55:00,50.79,50.8,50.7,50.74,48100.0,39.4925,39.5003,39.4225,39.4536,48100.0
2013-10-02 10:00:00,50.74,50.84,50.7,50.81,67300.0,39.4536,39.5314,39.4225,39.508,67300.0
2013-10-02 10:05:00,50.81,50.82,50.69,50.74,66200.0,39.508,39.5158,39.4147,39.4536,66200.0
2013-10-02 10:10:00,50.73,50.75,50.69,50.74,97100.0,39.4458,39.4614,39.4147,39.4536,97100.0
2013-10-02 10:15:00,50.74,50.8,50.7,50.8,31000.0,39.4536,39.5003,39.4225,39.5003,31000.0
2013-10-02 10:20:00,50.8,50.83,50.78,50.83,27200.0,39.5003,39.5236,39.4847,39.5236,27200.0
2013-10-02 10:25:00,50.83,50.85,50.81,50.82,32600.0,39.5236,39.5391,39.508,39.5158,32600.0
2013-10-02 10:30:00,50.82,50.82,50.73,50.77,40900.0,39.5158,39.5158,39.4458,39.4769,40900.0
2013-10-02 10:35:00,50.78,50.85,50.78,50.81,44600.0,39.4847,39.5391,39.4847,39.508,44600.0
2013-10-02 10:40:00,50.81,50.84,50.74,50.75,49200.0,39.508,39.5314,39.4536,39.4614,49200.0
2013-10-02 10:45:00,50.74,50.79,50.73,50.75,27000.0,39.4536,39.4925,39.4458,39.4614,27000.0
2013-10-02 10:50:00,50.75,50.76,50.73,50.74,16500.0,39.4614,39.4692,39.4458,39.4536,16500.0
2013-10-02 10:55:00,50.75,50.79,50.73,50.78,35100.0,39.4614,39.4925,39.4458,39.4847,35100.0
2013-10-02 11:00:00,50.78,50.84,50.78,50.84,30600.0,39.4847,39.5314,39.4847,39.5314,30600.0
2013-10-02 11:05:00,50.84,50.88,50.83,50.86,23700.0,39.5314,39.5625,39.5236,39.5469,23700.0
2013-10-02 11:10:00,50.86,50.91,50.85,50.9,19600.0,39.5469,39.5858,39.5391,39.578,19600.0
2013-10-02 11:15:00,50.9,51.03,50.9,50.99,44600.0,39.578,39.6791,39.578,39.648,44600.0
2013-10-02 11:20:00,50.98,51.04,50.95,50.95,35900.0,39.6402,39.6869,39.6169,39.6169,35900.0
2013-10-02 11:25:00,50.96,50.98,50.92,50.94,22200.0,39.6247,39.6402,39.5936,39.6091,22200.0
2013-10-02 11:30:00,50.95,50.96,50.84,50.84,56900.0,39.6169,39.6247,39.5314,39.5314,56900.0
2013-10-02 11:35:00,50.84,50.85,50.81,50.82,19100.0,39.5314,39.5391,39.508,39.5158,19100.0
2013-10-02 11:40:00,50.82,50.83,50.81,50.82,29600.0,39.5158,39.5236,39.508,39.5158,29600.0
2013-10-02 11:45:00,50.82,50.86,50.82,50.85,40500.0,39.5158,39.5469,39.5158,39.5391,40500.0
2013-10-02 11:50:00,50.86,50.87,50.83,50.83,17000.0,39.5469,39.5547,39.5236,39.5236,17000.0
2013-10-02 11:55:00,50.83,50.85,50.82,50.84,14600.0,39.5236,39.5391,39.5158,39.5314,14600.0
2013-10-02 12:00:00,50.82,50.89,50.82,50.85,27300.0,39.5158,39.5702,39.5158,39.5391,27300.0
2013-10-02 12:05:00,50.86,50.89,50.84,50.89,16700.0,39.5469,39.5702,39.5314,39.5702,16700.0
2013-10-02 12:10:00,50.89,50.89,50.82,50.84,29300.0,39.5702,39.5702,39.5158,39.5314,29300.0
2013-10-02 12:15:00,50.83,50.9,50.83,50.86,16200.0,39.5236,39.578,39.5236,39.5469,16200.0
2013-10-02 12:20:00,50.87,50.9,50.85,50.86,29600.0,39.5547,39.578,39.5391,39.5469,29600.0
2013-10-02 12:25:00,50.85,50.91,50.85,50.91,24800.0,39.5391,39.5858,39.5391,39.5858,24800.0
2013-10-02 12:30:00,50.91,50.92,50.9,50.92,22300.0,39.5858,39.5936,39.578,39.5936,22300.0
2013-10-02 12:35:00,50.92,50.95,50.92,50.94,9600.0,39.5936,39.6169,39.5936,39.6091,9600.0
2013-10-02 12:40:00,50.93,50.98,50.91,50.97,21600.0,39.6013,39.6402,39.5858,39.6324,21600.0
2013-10-02 12:45:00,50.97,50.97,50.91,50.92,18600.0,39.6324,39.6324,39.5858,39.5936,18600.0
2013-10-02 12:50:00,50.92,50.96,50.91,50.96,10100.0,39.5936,39.6247,39.5858,39.6247,10100.0
2013-10-02 12:55:00,50.96,50.98,50.95,50.95,12800.0,39.6247,39.6402,39.6169,39.6169,12800.0
2013-10-02 13:00:00,50.96,51.0,50.95,50.98,11800.0,39.6247,39.6558,39.6169,39.6402,11800.0
2013-10-02 13:05:00,50.98,51.02,50.97,51.0,15000.0,39.6402,39.6713,39.6324,39.6558,15000.0
2013-10-02 13:10:00,51.0,51.03,50.99,50.99,22200.0,39.6558,39.6791,39.648,39.648,22200.0
2013-10-02 13:15:00,51.0,51.0,50.97,50.99,15700.0,39.6558,39.6558,39.6324,39.648,15700.0
2013-10-02 13:20:00,50.99,51.05,50.98,51.03,21000.0,39.648,39.6946,39.6402,39.6791,21000.0
2013-10-02 13:25:00,51.03,51.09,51.03,51.09,17700.0,39.6791,39.7257,39.6791,39.7257,17700.0
2013-10-02 13:30:00,51.08,51.11,51.06,51.07,18900.0,39.718,39.7413,39.7024,39.7102,18900.0
2013-10-02 13:35:00,51.06,51.1,51.06,51.09,17400.0,39.7024,39.7335,39.7024,39.7257,17400.0
2013-10-02 13:40:00,51.08,51.09,51.05,51.05,13500.0,39.718,39.7257,39.6946,39.6946,13500.0
2013-10-02 13:45:00,51.04,51.08,51.01,51.07,23100.0,39.6869,39.718,39.6635,39.7102,23100.0
2013-10-02 13:50:00,51.07,51.12,51.06,51.12,17200.0,39.7102,39.7491,39.7024,39.7491,17200.0
2013-10-02 13:55:00,51.11,51.12,51.05,51.07,22200.0,39.7413,39.7491,39.6946,39.7102,22200.0
2013-10-02 14:00:00,51.07,51.11,51.04,51.11,23500.0,39.7102,39.7413,39.6869,39.7413,23500.0
2013-10-02 14:05:00,51.11,51.14,51.09,51.12,37500.0,39.7413,39.7646,39.7257,39.7491,37500.0
2013-10-02 14:10:00,51.13,51.13,51.1,51.11,26000.0,39.7569,39.7569,39.7335,39.7413,26000.0
2013-10-02 14:15:00,51.09,51.11,51.07,51.11,14200.0,39.7257,39.7413,39.7102,39.7413,14200.0
2013-10-02 14:20:00,51.11,51.12,51.1,51.12,7400.0,39.7413,39.7491,39.7335,39.7491,7400.0
2013-10-02 14:25:00,51.12,51.16,51.12,51.15,16000.0,39.7491,39.7802,39.7491,39.7724,16000.0
2013-10-02 14:30:00,51.15,51.16,51.13,51.15,28700.0,39.7724,39.7802,39.7569,39.7724,28700.0
2013-10-02 14:35:00,51.15,51.16,51.11,51.13,24100.0,39.7724,39.7802,39.7413,39.7569,24100.0
2013-10-02 14:40:00,51.12,51.13,51.06,51.09,18600.0,39.7491,39.7569,39.7024,39.7257,18600.0
2013-10-02 14:45:00,51.09,51.11,51.09,51.09,20700.0,39.7257,39.7413,39.7257,39.7257,20700.0
2013-10-02 14:50:00,51.08,51.11,51.06,51.06,26400.0,39.718,39.7413,39.7024,39.7024,26400.0
2013-10-02 14:55:00,51.07,51.11,51.02,51.09,23300.0,39.7102,39.7413,39.6713,39.7257,23300.0
2013-10-02 15:00:00,51.1,51.1,51.01,51.04,45400.0,39.7335,39.7335,39.6635,39.6869,45400.0
2013-10-02 15:05:00,51.03,51.07,51.02,51.07,22300.0,39.6791,39.7102,39.6713,39.7102,22300.0
2013-10-02 15:10:00,51.07,51.09,51.06,51.08,28300.0,39.7102,39.7257,39.7024,39.718,28300.0
2013-10-02 15:15:00,51.08,51.1,51.07,51.09,17400.0,39.718,39.7335,39.7102,39.7257,17400.0
2013-10-02 15:20:00,51.09,51.09,51.04,51.06,27200.0,39.7257,39.7257,39.6869,39.7024,27200.0
2013-10-02 15:25:00,51.07,51.08,51.06,51.07,20700.0,39.7102,39.718,39.7024,39.7102,20700.0
2013-10-02 15:30:00,51.08,51.15,51.08,51.14,34600.0,39.718,39.7724,39.718,39.7646,34600.0
2013-10-02 15:35:00,51.14,51.15,51.1,51.12,48700.0,39.7646,39.7724,39.7335,39.7491,48700.0
2013-10-02 15:40:00,51.12,51.15,51.1,51.15,35100.0,39.7491,39.7724,39.7335,39.7724,35100.0
2013-10-02 15:45:00,51.14,51.15,51.03,51.06,69700.0,39.7646,39.7724,39.6791,39.7024,69700.0
2013-10-02 15:50:00,51.06,51.1,51.04,51.04,78300.0,39.7024,39.7335,39.6869,39.6869,78300.0
2013-10-02 15:55:00,51.04,51.18,51.02,51.17,157900.0,39.6869,39.7957,39.6713,39.788,157900.0
2013-10-03 09:30:00,50.84,50.96,50.77,50.9,48800.0,39.5314,39.6247,39.4769,39.578,48800.0
2013-10-03 09:35:00,50.89,50.9,50.77,50.78,28700.0,39.5702,39.578,39.4769,39.4847,28700.0
2013-10-03 09:40:00,50.8,50.81,50.71,50.74,25300.0,39.5003,39.508,39.4303,39.4536,25300.0
2013-10-03 09:45:00,50.74,50.81,50.72,50.73,31500.0,39.4536,39.508,39.438,39.4458,31500.0
2013-10-03 09:50:00,50.72,50.73,50.63,50.66,39200.0,39.438,39.4458,39.3681,39.3914,39200.0
2013-10-03 09:55:00,50.66,50.76,50.64,50.76,25300.0,39.3914,39.4692,39.3758,39.4692,25300.0
2013-10-03 10:00:00,50.74,50.74,50.66,50.66,68200.0,39.4536,39.4536,39.3914,39.3914,68200.0
2013-10-03 10:05:00,50.66,50.66,50.6,50.61,33300.0,39.3914,39.3914,39.3447,39.3525,33300.0
2013-10-03 10:10:00,50.61,50.62,50.59,50.6,42300.0,39.3525,39.3603,39.337,39.3447,42300.0
2013-10-03 10:15:00,50.6,50.62,50.56,50.57,32000.0,39.3447,39.3603,39.3136,39.3214,32000.0
2013-10-03 10:20:00,50.56,50.57,50.48,50.5,54100.0,39.3136,39.3214,39.2514,39.267,54100.0
2013-10-03 10:25:00,50.49,50.59,50.49,50.58,42400.0,39.2592,39.337,39.2592,39.3292,42400.0
2013-10-03 10:30:00,50.58,50.59,50.45,50.46,34200.0,39.3292,39.337,39.2281,39.2359,34200.0
2013-10-03 10:35:00,50.46,50.48,50.44,50.44,30700.0,39.2359,39.2514,39.2203,39.2203,30700.0
2013-10-03 10:40:00,50.44,50.48,50.43,50.47,47800.0,39.2203,39.2514,39.2126,39.2437,47800.0
2013-10-03 10:45:00,50.47,50.53,50.45,50.52,26600.0,39.2437,39.2903,39.2281,39.2825,26600.0
2013-10-03 10:50:00,50.52,50.54,50.5,50.53,16200.0,39.2825,39.2981,39.267,39.2903,16200.0
2013-10-03 10:55:00,50.52,50.55,50.47,50.5,30200.0,39.2825,39.3059,39.2437,39.267,30200.0
2013-10-03 11:00:00,50.49,50.52,50.45,50.49,28500.0,39.2592,39.2825,39.2281,39.2592,28500.0
2013-10-03 11:05:00,50.48,50.52,50.47,50.48,31300.0,39.2514,39.2825,39.2437,39.2514,31300.0
2013-10-03 11:10:00,50.48,50.51,50.47,50.49,16100.0,39.2514,39.2748,39.2437,39.2592,16100.0
2013-10-03 11:15:00,50.48,50.48,50.44,50.45,41600.0,39.2514,39.2514,39.2203,39.2281,41600.0
2013-10-03 11:20:00,50.46,50.56,50.46,50.55,26100.0,39.2359,39.3136,39.2359,39.3059,26100.0
2013-10-03 11:25:00,50.55,50.55,50.47,50.47,19600.0,39.3059,39.3059,39.2437,39.2437,19600.0
2013-10-03 11:30:00,50.47,50.5,50.44,50.47,22900.0,39.2437,39.267,39.2203,39.2437,22900.0
2013-10-03 11:35:00,50.46,50.46,50.41,50.43,35600.0,39.2359,39.2359,39.197,39.2126,35600.0
2013-10-03 11:40:00,50.42,50.43,50.31,50.32,26500.0,39.2048,39.2126,39.1192,39.127,26500.0
2013-10-03 11:45:00,50.31,50.33,50.28,50.32,31000.0,39.1192,39.1348,39.0959,39.127,31000.0
2013-10-03 11:50:00,50.32,50.39,50.32,50.38,18200.0,39.127,39.1815,39.127,39.1737,18200.0
2013-10-03 11:55:00,50.37,50.38,50.27,50.3,27500.0,39.1659,39.1737,39.0881,39.1115,27500.0
2013-10-03 12:00:00,50.3,50.33,50.28,50.28,33800.0,39.1115,39.1348,39.0959,39.0959,33800.0
2013-10-03 12:05:00,50.29,50.34,50.29,50.33,43600.0,39.1037,39.1426,39.1037,39.1348,43600.0
2013-10-03 12:10:00,50.32,50.37,50.32,50.33,19300.0,39.127,39.1659,39.127,39.1348,19300.0
2013-10-03 12:15:00,50.34,50.35,50.33,50.35,19300.0,39.1426,39.1504,39.1348,39.1504,19300.0
2013-10-03 12:20:00,50.34,50.35,50.24,50.26,35900.0,39.1426,39.1504,39.0648,39.0804,35900.0
2013-10-03 12:25:00,50.27,50.32,50.27,50.3,22200.0,39.0881,39.127,39.0881,39.1115,22200.0
2013-10-03 12:30:00,50.31,50.33,50.29,50.3,33700.0,39.1192,39.1348,39.1037,39.1115,33700.0
2013-10-03 12:35:00,50.3,50.37,50.29,50.34,12100.0,39.1115,39.1659,39.1037,39.1426,12100.0
2013-10-03 12:40:00,50.34,50.36,50.29,50.33,14100.0,39.1426,39.1581,39.1037,39.1348,14100.0
2013-10-03 12:45:00,50.32,50.47,50.32,50.39,42600.0,39.127,39.2437,39.127,39.1815,42600.0
2013-10-03 12:50:00,50.39,50.4,50.33,50.36,27100.0,39.1815,39.1892,39.1348,39.1581,27100.0
2013-10-03 12:55:00,50.37,50.38,50.37,50.38,10100.0,39.1659,39.1737,39.1659,39.1737,10100.0
2013-10-03 13:00:00,50.38,50.46,50.34,50.46,79300.0,39.1737,39.2359,39.1426,39.2359,79300.0
2013-10-03 13:05:00,50.45,50.54,50.45,50.54,117900.0,39.2281,39.2981,39.2281,39.2981,117900.0
2013-10-03 13:10:00,50.55,50.57,50.54,50.55,40500.0,39.3059,39.3214,39.2981,39.3059,40500.0
2013-10-03 13:15:00,50.55,50.59,50.51,50.53,25800.0,39.3059,39.337,39.2748,39.2903,25800.0
2013-10-03 13:20:00,50.53,50.6,50.5,50.59,242900.0,39.2903,39.3447,39.267,39.337,242900.0
2013-10-03 13:25:00,50.6,50.73,50.6,50.73,32800.0,39.3447,39.4458,39.3447,39.4458,32800.0
2013-10-03 13:30:00,50.73,50.77,50.62,50.62,25300.0,39.4458,39.4769,39.3603,39.3603,25300.0
2013-10-03 13:35:00,50.61,50.64,50.58,50.61,30500.0,39.3525,39.3758,39.3292,39.3525,30500.0
2013-10-03 13:40:00,50.62,50.7,50.62,50.68,32600.0,39.3603,39.4225,39.3603,39.4069,32600.0
2013-10-03 13:45:00,50.67,50.69,50.61,50.62,21200.0,39.3992,39.4147,39.3525,39.3603,21200.0
2013-10-03 13:50:00,50.62,50.63,50.55,50.55,65000.0,39.3603,39.3681,39.3059,39.3059,65000.0
2013-10-03 13:55:00,50.55,50.65,50.55,50.64,34700.0,39.3059,39.3836,39.3059,39.3758,34700.0
2013-10-03 14:00:00,50.64,50.65,50.61,50.61,6600.0,39.3758,39.3836,39.3525,39.3525,6600.0
2013-10-03 14:05:00,50.62,50.62,50.55,50.58,34300.0,39.3603,39.3603,39.3059,39.3292,34300.0
2013-10-03 14:10:00,50.57,50.62,50.56,50.6,74700.0,39.3214,39.3603,39.3136,39.3447,74700.0
2013-10-03 14:15:00,50.61,50.66,50.61,50.66,35700.0,39.3525,39.3914,39.3525,39.3914,35700.0
2013-10-03 14:20:00,50.65,50.65,50.5,50.51,63700.0,39.3836,39.3836,39.267,39.2748,63700.0
2013-10-03 14:25:00,50.5,50.73,50.5,50.73,81100.0,39.267,39.4458,39.267,39.4458,81100.0
2013-10-03 14:30:00,50.72,50.74,50.63,50.64,62800.0,39.438,39.4536,39.3681,39.3758,62800.0
2013-10-03 14:35:00,50.63,50.75,50.63,50.75,47900.0,39.3681,39.4614,39.3681,39.4614,47900.0
2013-10-03 14:40:00,50.75,50.79,50.75,50.75,39600.0,39.4614,39.4925,39.4614,39.4614,39600.0
2013-10-03 14:45:00,50.74,50.78,50.73,50.74,27100.0,39.4536,39.4847,39.4458,39.4536,27100.0
2013-10-03 14:50:00,50.75,50.8,50.75,50.78,33400.0,39.4614,39.5003,39.4614,39.4847,33400.0
2013-10-03 14:55:00,50.77,50.78,50.71,50.71,26400.0,39.4769,39.4847,39.4303,39.4303,26400.0
2013-10-03 15:00:00,50.71,50.72,50.69,50.71,38700.0,39.4303,39.438,39.4147,39.4303,38700.0
2013-10-03 15:05:00,50.71,50.73,50.69,50.69,53500.0,39.4303,39.4458,39.4147,39.4147,53500.0
2013-10-03 15:10:00,50.7,50.71,50.66,50.7,22000.0,39.4225,39.4303,39.3914,39.4225,22000.0
2013-10-03 15:15:00,50.7,50.75,50.68,50.73,42200.0,39.4225,39.4614,39.4069,39.4458,42200.0
2013-10-03 15:20:00,50.73,50.74,50.7,50.72,47900.0,39.4458,39.4536,39.4225,39.438,47900.0
2013-10-03 15:25:00,50.72,50.77,50.7,50.76,37800.0,39.438,39.4769,39.4225,39.4692,37800.0
2013-10-03 15:30:00,50.76,50.85,50.76,50.84,114400.0,39.4692,39.5391,39.4692,39.5314,114400.0
2013-10-03 15:35:00,50.84,50.95,50.83,50.93,124300.0,39.5314,39.6169,39.5236,39.6013,124300.0
2013-10-03 15:40:00,50.94,50.96,50.9,50.96,102900.0,39.6091,39.6247,39.578,39.6247,102900.0
2013-10-03 15:45:00,50.96,50.98,50.94,50.95,267400.0,39.6247,39.6402,39.6091,39.6169,267400.0
2013-10-03 15:50:00,50.95,50.96,50.93,50.94,137400.0,39.6169,39.6247,39.6013,39.6091,137400.0
2013-10-03 15:55:00,50.95,50.96,50.88,50.9,442400.0,39.6169,39.6247,39.5625,39.578,442400.0
2013-10-04 09:30:00,50.92,50.93,50.75,50.83,36500.0,39.5936,39.6013,39.4614,39.5236,36500.0
2013-10-04 09:35:00,50.85,51.15,50.85,51.12,82400.0,39.5391,39.7724,39.5391,39.7491,82400.0
2013-10-04 09:40:00,51.12,51.25,51.09,51.15,132800.0,39.7491,39.8502,39.7257,39.7724,132800.0
2013-10-04 09:45:00,51.15,51.35,51.12,51.34,56000.0,39.7724,39.9279,39.7491,39.9201,56000.0
2013-10-04 09:50:00,51.35,51.74,51.35,51.7,155900.0,39.9279,40.2312,39.9279,40.2001,155900.0
2013-10-04 09:55:00,51.71,51.8,51.67,51.8,108300.0,40.2078,40.2778,40.1767,40.2778,108300.0
2013-10-04 10:00:00,51.8,51.92,51.8,51.92,153400.0,40.2778,40.3711,40.2778,40.3711,153400.0
2013-10-04 10:05:00,51.92,52.07,51.91,52.03,174500.0,40.3711,40.4878,40.3634,40.4567,174500.0
2013-10-04 10:10:00,52.04,52.1,52.02,52.1,148300.0,40.4644,40.5111,40.4489,40.5111,148300.0
2013-10-04 10:15:00,52.1,52.15,52.01,52.02,110300.0,40.5111,40.55,40.4411,40.4489,110300.0
2013-10-04 10:20:00,52.02,52.05,51.96,52.05,204000.0,40.4489,40.4722,40.4022,40.4722,204000.0
2013-10-04 10:25:00,52.05,52.07,51.95,51.99,69800.0,40.4722,40.4878,40.3945,40.4256,69800.0
2013-10-04 10:30:00,51.98,51.99,51.89,51.92,54100.0,40.4178,40.4256,40.3478,40.3711,54100.0
2013-10-04 10:35:00,51.92,52.13,51.92,52.11,77500.0,40.3711,40.5344,40.3711,40.5189,77500.0
2013-10-04 10:40:00,52.11,52.12,51.99,51.99,43700.0,40.5189,40.5266,40.4256,40.4256,43700.0
2013-10-04 10:45:00,51.99,52.02,51.97,52.0,52600.0,40.4256,40.4489,40.41,40.4333,52600.0
2013-10-04 10:50:00,51.99,52.0,51.97,51.97,46200.0,40.4256,40.4333,40.41,40.41,46200.0
2013-10-04 10:55:00,51.98,51.98,51.91,51.96,29000.0,40.4178,40.4178,40.3634,40.4022,29000.0
2013-10-04 11:00:00,51.96,51.96,51.87,51.87,27800.0,40.4022,40.4022,40.3322,40.3322,27800.0
2013-10-04 11:05:00,51.88,51.91,51.82,51.85,49700.0,40.34,40.3634,40.2934,40.3167,49700.0
2013-10-04 11:10:00,51.85,51.94,51.83,51.9,62200.0,40.3167,40.3867,40.3011,40.3556,62200.0
2013-10-04 11:15:00,51.89,51.95,51.83,51.95,22800.0,40.3478,40.3945,40.3011,40.3945,22800.0
2013-10-04 11:20:00,51.94,51.97,51.92,51.94,21600.0,40.3867,40.41,40.3711,40.3867,21600.0
2013-10-04 11:25:00,51.92,51.97,51.92,51.93,14200.0,40.3711,40.41,40.3711,40.3789,14200.0
2013-10-04 11:30:00,51.93,51.94,51.9,51.9,33800.0,40.3789,40.3867,40.3556,40.3556,33800.0
2013-10-04 11:35:00,51.9,51.92,51.86,51.89,30400.0,40.3556,40.3711,40.3245,40.3478,30400.0
2013-10-04 11:40:00,51.89,51.91,51.81,51.81,31200.0,40.3478,40.3634,40.2856,40.2856,31200.0
2013-10-04 11:45:00,51.82,51.91,51.8,51.91,43100.0,40.2934,40.3634,40.2778,40.3634,43100.0
2013-10-04 11:50:00,51.9,51.97,51.9,51.95,38500.0,40.3556,40.41,40.3556,40.3945,38500.0
2013-10-04 11:55:00,51.95,51.97,51.89,51.9,21000.0,40.3945,40.41,40.3478,40.3556,21000.0
2013-10-04 12:00:00,51.9,51.94,51.86,51.87,24900.0,40.3556,40.3867,40.3245,40.3322,24900.0
2013-10-04 12:05:00,51.87,51.9,51.86,51.9,25800.0,40.3322,40.3556,40.3245,40.3556,25800.0
2013-10-04 12:10:00,51.9,51.91,51.87,51.91,38100.0,40.3556,40.3634,40.3322,40.3634,38100.0
2013-10-04 12:15:00,51.91,51.97,51.91,51.96,24700.0,40.3634,40.41,40.3634,40.4022,24700.0
2013-10-04 12:20:00,51.97,52.02,51.94,51.98,31000.0,40.41,40.4489,40.3867,40.4178,31000.0
2013-10-04 12:25:00,51.98,52.02,51.96,52.01,19800.0,40.4178,40.4489,40.4022,40.4411,19800.0
2013-10-04 12:30:00,52.0,52.01,51.97,51.99,40300.0,40.4333,40.4411,40.41,40.4256,40300.0
2013-10-04 12:35:00,51.99,52.0,51.98,51.98,43000.0,40.4256,40.4333,40.4178,40.4178,43000.0
2013-10-04 12:40:00,51.99,52.05,51.99,52.05,51100.0,40.4256,40.4722,40.4256,40.4722,51100.0
2013-10-04 12:45:00,52.05,52.05,51.99,52.01,18900.0,40.4722,40.4722,40.4256,40.4411,18900.0
2013-10-04 12:50:00,52.02,52.03,51.97,51.98,23200.0,40.4489,40.4567,40.41,40.4178,23200.0
2013-10-04 12:55:00,51.99,52.01,51.98,51.99,9900.0,40.4256,40.4411,40.4178,40.4256,9900.0
2013-10-04 13:00:00,51.98,52.01,51.96,51.98,34100.0,40.4178,40.4411,40.4022,40.4178,34100.0
2013-10-04 13:05:00,51.97,51.98,51.95,51.98,36300.0,40.41,40.4178,40.3945,40.4178,36300.0
2013-10-04 13:10:00,51.98,51.98,51.93,51.93,10000.0,40.4178,40.4178,40.3789,40.3789,10000.0
2013-10-04 13:15:00,51.93,51.94,51.91,51.94,16500.0,40.3789,40.3867,40.3634,40.3867,16500.0
2013-10-04 13:20:00,51.93,51.96,51.93,51.96,13900.0,40.3789,40.4022,40.3789,40.4022,13900.0
2013-10-04 13:25:00,51.95,51.96,51.93,51.93,11400.0,40.3945,40.4022,40.3789,40.3789,11400.0
2013-10-04 13:30:00,51.93,51.95,51.93,51.95,14800.0,40.3789,40.3945,40.3789,40.3945,14800.0
2013-10-04 13:35:00,51.96,51.98,51.95,51.98,20700.0,40.4022,40.4178,40.3945,40.4178,20700.0
2013-10-04 13:40:00,51.98,51.98,51.94,51.95,11100.0,40.4178,40.4178,40.3867,40.3945,11100.0
2013-10-04 13:45:00,51.95,51.99,51.94,51.96,29500.0,40.3945,40.4256,40.3867,40.4022,29500.0
2013-10-04 13:50:00,51.96,52.02,51.96,52.02,26600.0,40.4022,40.4489,40.4022,40.4489,26600.0
2013-10-04 13:55:00,52.02,52.03,51.99,52.02,23900.0,40.4489,40.4567,40.4256,40.4489,23900.0
2013-10-04 14:00:00,52.02,52.12,52.02,52.11,55100.0,40.4489,40.5266,40.4489,40.5189,55100.0
2013-10-04 14:05:00,52.11,52.13,52.1,52.12,57800.0,40.5189,40.5344,40.5111,40.5266,57800.0
2013-10-04 14:10:00,52.13,52.2,52.12,52.14,41600.0,40.5344,40.5888,40.5266,40.5422,41600.0
2013-10-04 14:15:00,52.14,52.14,52.1,52.14,79300.0,40.5422,40.5422,40.5111,40.5422,79300.0
2013-10-04 14:20:00,52.13,52.13,52.08,52.08,14300.0,40.5344,40.5344,40.4955,40.4955,14300.0
2013-10-04 14:25:00,52.08,52.1,52.07,52.1,17500.0,40.4955,40.5111,40.4878,40.5111,17500.0
2013-10-04 14:30:00,52.1,52.11,52.09,52.11,41000.0,40.5111,40.5189,40.5033,40.5189,41000.0
2013-10-04 14:35:00,52.1,52.13,52.1,52.11,19800.0,40.5111,40.5344,40.5111,40.5189,19800.0
2013-10-04 14:40:00,52.11,52.12,52.1,52.11,20700.0,40.5189,40.5266,40.5111,40.5189,20700.0
2013-10-04 14:45:00,52.11,52.18,52.1,52.17,33700.0,40.5189,40.5733,40.5111,40.5655,33700.0
2013-10-04 14:50:00,52.18,52.21,52.18,52.21,20200.0,40.5733,40.5966,40.5733,40.5966,20200.0
2013-10-04 14:55:00,52.21,52.25,52.19,52.22,66300.0,40.5966,40.6277,40.5811,40.6044,66300.0
2013-10-04 15:00:00,52.21,52.26,52.2,52.26,65900.0,40.5966,40.6355,40.5888,40.6355,65900.0
2013-10-04 15:05:00,52.24,52.28,52.24,52.27,52200.0,40.6199,40.651,40.6199,40.6433,52200.0
2013-10-04 15:10:00,52.28,52.29,52.23,52.23,32300.0,40.651,40.6588,40.6122,40.6122,32300.0
2013-10-04 15:15:00,52.23,52.23,52.19,52.19,75700.0,40.6122,40.6122,40.5811,40.5811,75700.0
2013-10-04 15:20:00,52.19,52.24,52.18,52.23,86100.0,40.5811,40.6199,40.5733,40.6122,86100.0
2013-10-04 15:25:00,52.24,52.24,52.22,52.22,19400.0,40.6199,40.6199,40.6044,40.6044,19400.0
2013-10-04 15:30:00,52.22,52.23,52.17,52.2,61600.0,40.6044,40.6122,40.5655,40.5888,61600.0
2013-10-04 15:35:00,52.2,52.21,52.18,52.21,96800.0,40.5888,40.5966,40.5733,40.5966,96800.0
2013-10-04 15:40:00,52.21,52.24,52.19,52.19,104800.0,40.5966,40.6199,40.5811,40.5811,104800.0
2013-10-04 15:45:00,52.18,52.25,52.17,52.22,164500.0,40.5733,40.6277,40.5655,40.6044,164500.0
2013-10-04 15:50:00,52.22,52.23,52.18,52.23,216300.0,40.6044,40.6122,40.5733,40.6122,216300.0
2013-10-04 15:55:00,52.22,52.37,52.18,52.35,545200.0,40.6044,40.721,40.5733,40.7055,545200.0
2013-10-07 09:30:00,51.86,51.91,51.61,51.73,59300.0,40.3245,40.3634,40.1301,40.2234,59300.0
2013-10-07 09:35:00,51.75,51.79,51.63,51.65,28800.0,40.2389,40.27,40.1456,40.1612,28800.0
2013-10-07 09:40:00,51.65,51.84,51.6,51.81,74200.0,40.1612,40.3089,40.1223,40.2856,74200.0
2013-10-07 09:45:00,51.81,51.83,51.76,51.78,35200.0,40.2856,40.3011,40.2467,40.2623,35200.0
2013-10-07 09:50:00,51.79,51.82,51.7,51.74,35500.0,40.27,40.2934,40.2001,40.2312,35500.0
2013-10-07 09:55:00,51.77,51.81,51.73,51.73,26400.0,40.2545,40.2856,40.2234,40.2234,26400.0
2013-10-07 10:00:00,51.74,51.74,51.63,51.67,29300.0,40.2312,40.2312,40.1456,40.1767,29300.0
2013-10-07 10:05:00,51.73,51.8,51.68,51.8,43900.0,40.2234,40.2778,40.1845,40.2778,43900.0
2013-10-07 10:10:00,51.8,51.82,51.74,51.78,31800.0,40.2778,40.2934,40.2312,40.2623,31800.0
2013-10-07 10:15:00,51.78,51.78,51.74,51.76,16900.0,40.2623,40.2623,40.2312,40.2467,16900.0
2013-10-07 10:20:00,51.76,51.83,51.74,51.81,41200.0,40.2467,40.3011,40.2312,40.2856,41200.0
2013-10-07 10:25:00,51.81,51.81,51.75,51.75,18600.0,40.2856,40.2856,40.2389,40.2389,18600.0
2013-10-07 10:30:00,51.76,51.85,51.73,51.73,35000.0,40.2467,40.3167,40.2234,40.2234,35000.0
2013-10-07 10:35:00,51.74,51.74,51.66,51.67,24900.0,40.2312,40.2312,40.169,40.1767,24900.0
2013-10-07 10:40:00,51.66,51.69,51.66,51.69,18800.0,40.169,40.1923,40.169,40.1923,18800.0
2013-10-07 10:45:00,51.7,51.74,51.7,51.74,22400.0,40.2001,40.2312,40.2001,40.2312,22400.0
2013-10-07 10:50:00,51.73,51.76,51.73,51.75,18500.0,40.2234,40.2467,40.2234,40.2389,18500.0
2013-10-07 10:55:00,51.75,51.76,51.72,51.73,21800.0,40.2389,40.2467,40.2156,40.2234,21800.0
2013-10-07 11:00:00,51.74,51.74,51.64,51.66,34700.0,40.2312,40.2312,40.1534,40.169,34700.0
2013-10-07 11:05:00,51.66,51.68,51.63,51.68,21700.0,40.169,40.1845,40.1456,40.1845,21700.0
2013-10-07 11:10:00,51.67,51.73,51.67,51.71,23200.0,40.1767,40.2234,40.1767,40.2078,23200.0
2013-10-07 11:15:00,51.7,51.71,51.62,51.64,22100.0,40.2001,40.2078,40.1379,40.1534,22100.0
2013-10-07 11:20:00,51.64,51.69,51.64,51.67,40800.0,40.1534,40.1923,40.1534,40.1767,40800.0
2013-10-07 11:25:00,51.67,51.72,51.67,51.68,24600.0,40.1767,40.2156,40.1767,40.1845,24600.0
2013-10-07 11:30:00,51.68,51.74,51.66,51.74,27100.0,40.1845,40.2312,40.169,40.2312,27100.0
2013-10-07 11:35:00,51.74,51.79,51.73,51.76,23500.0,40.2312,40.27,40.2234,40.2467,23500.0
2013-10-07 11:40:00,51.76,51.78,51.73,51.73,15900.0,40.2467,40.2623,40.2234,40.2234,15900.0
2013-10-07 11:45:00,51.73,51.81,51.73,51.8,19500.0,40.2234,40.2856,40.2234,40.2778,19500.0
2013-10-07 11:50:00,51.79,51.85,51.78,51.78,26500.0,40.27,40.3167,40.2623,40.2623,26500.0
2013-10-07 11:55:00,51.78,51.81,51.75,51.78,19400.0,40.2623,40.2856,40.2389,40.2623,19400.0
2013-10-07 12:00:00,51.78,51.81,51.75,51.81,21500.0,40.2623,40.2856,40.2389,40.2856,21500.0
2013-10-07 12:05:00,51.81,51.83,51.79,51.8,15000.0,40.2856,40.3011,40.27,40.2778,15000.0
2013-10-07 12:10:00,51.79,51.84,51.79,51.82,35300.0,40.27,40.3089,40.27,40.2934,35300.0
2013-10-07 12:15:00,51.83,51.83,51.82,51.83,2900.0,40.3011,40.3011,40.2934,40.3011,2900.0
2013-10-07 12:20:00,51.83,51.83,51.75,51.76,34000.0,40.3011,40.3011,40.2389,40.2467,34000.0
2013-10-07 12:25:00,51.77,51.77,51.73,51.74,9400.0,40.2545,40.2545,40.2234,40.2312,9400.0
2013-10-07 12:30:00,51.73,51.73,51.66,51.71,25300.0,40.2234,40.2234,40.169,40.2078,25300.0
2013-10-07 12:35:00,51.7,51.71,51.66,51.68,25700.0,40.2001,40.2078,40.169,40.1845,25700.0
2013-10-07 12:40:00,51.67,51.7,51.66,51.67,17600.0,40.1767,40.2001,40.169,40.1767,17600.0
2013-10-07 12:45:00,51.68,51.7,51.66,51.66,12600.0,40.1845,40.2001,40.169,40.169,12600.0
2013-10-07 12:50:00,51.67,51.7,51.66,51.68,12600.0,40.1767,40.2001,40.169,40.1845,12600.0
2013-10-07 12:55:00,51.67,51.67,51.61,51.64,21700.0,40.1767,40.1767,40.1301,40.1534,21700.0
2013-10-07 13:00:00,51.65,51.71,51.65,51.7,29200.0,40.1612,40.2078,40.1612,40.2001,29200.0
2013-10-07 13:05:00,51.7,51.72,51.69,51.71,13600.0,40.2001,40.2156,40.1923,40.2078,13600.0
2013-10-07 13:10:00,51.7,51.78,51.7,51.78,32900.0,40.2001,40.2623,40.2001,40.2623,32900.0
2013-10-07 13:15:00,51.78,51.79,51.75,51.76,37300.0,40.2623,40.27,40.2389,40.2467,37300.0
2013-10-07 13:20:00,51.76,51.79,51.75,51.76,18400.0,40.2467,40.27,40.2389,40.2467,18400.0
2013-10-07 13:25:00,51.76,51.76,51.71,51.71,21100.0,40.2467,40.2467,40.2078,40.2078,21100.0
2013-10-07 13:30:00,51.72,51.75,51.71,51.74,35300.0,40.2156,40.2389,40.2078,40.2312,35300.0
2013-10-07 13:35:00,51.74,51.77,51.7,51.71,27700.0,40.2312,40.2545,40.2001,40.2078,27700.0
2013-10-07 13:40:00,51.71,51.72,51.68,51.71,14300.0,40.2078,40.2156,40.1845,40.2078,14300.0
2013-10-07 13:45:00,51.71,51.76,51.69,51.75,38100.0,40.2078,40.2467,40.1923,40.2389,38100.0
2013-10-07 13:50:00,51.76,51.78,51.74,51.74,27000.0,40.2467,40.2623,40.2312,40.2312,27000.0
2013-10-07 13:55:00,51.74,51.81,51.73,51.8,46100.0,40.2312,40.2856,40.2234,40.2778,46100.0
2013-10-07 14:00:00,51.82,51.89,51.81,51.85,43600.0,40.2934,40.3478,40.2856,40.3167,43600.0
2013-10-07 14:05:00,51.85,51.85,51.75,51.75,37600.0,40.3167,40.3167,40.2389,40.2389,37600.0
2013-10-07 14:10:00,51.75,51.82,51.75,51.8,40100.0,40.2389,40.2934,40.2389,40.2778,40100.0
2013-10-07 14:15:00,51.8,51.8,51.75,51.79,30200.0,40.2778,40.2778,40.2389,40.27,30200.0
2013-10-07 14:20:00,51.8,51.81,51.75,51.75,15400.0,40.2778,40.2856,40.2389,40.2389,15400.0
2013-10-07 14:25:00,51.75,51.79,51.73,51.78,22400.0,40.2389,40.27,40.2234,40.2623,22400.0
2013-10-07 14:30:00,51.79,51.79,51.73,51.74,34400.0,40.27,40.27,40.2234,40.2312,34400.0
2013-10-07 14:35:00,51.74,51.79,51.74,51.74,12800.0,40.2312,40.27,40.2312,40.2312,12800.0
2013-10-07 14:40:00,51.73,51.75,51.67,51.67,29600.0,40.2234,40.2389,40.1767,40.1767,29600.0
2013-10-07 14:45:00,51.68,51.77,51.68,51.76,33900.0,40.1845,40.2545,40.1845,40.2467,33900.0
2013-10-07 14:50:00,51.76,51.76,51.72,51.75,40400.0,40.2467,40.2467,40.2156,40.2389,40400.0
2013-10-07 14:55:00,51.75,51.8,51.75,51.76,22100.0,40.2389,40.2778,40.2389,40.2467,22100.0
2013-10-07 15:00:00,51.76,51.77,51.73,51.75,18800.0,40.2467,40.2545,40.2234,40.2389,18800.0
2013-10-07 15:05:00,51.74,51.75,51.71,51.73,30200.0,40.2312,40.2389,40.2078,40.2234,30200.0
2013-10-07 15:10:00,51.73,51.75,51.72,51.73,31700.0,40.2234,40.2389,40.2156,40.2234,31700.0
2013-10-07 15:15:00,51.73,51.75,51.73,51.75,41600.0,40.2234,40.2389,40.2234,40.2389,41600.0
2013-10-07 15:20:00,51.74,51.74,51.67,51.67,46000.0,40.2312,40.2312,40.1767,40.1767,46000.0
2013-10-07 15:25:00,51.67,51.68,51.64,51.68,41800.0,40.1767,40.1845,40.1534,40.1845,41800.0
2013-10-07 15:30:00,51.67,51.68,51.62,51.62,48600.0,40.1767,40.1845,40.1379,40.1379,48600.0
2013-10-07 15:35:00,51.62,51.62,51.54,51.54,88700.0,40.1379,40.1379,40.0757,40.0757,88700.0
2013-10-07 15:40:00,51.54,51.6,51.53,51.57,116900.0,40.0757,40.1223,40.0679,40.099,116900.0
2013-10-07 15:45:00,51.57,51.57,51.49,51.51,160500.0,40.099,40.099,40.0368,40.0523,160500.0
2013-10-07 15:50:00,51.51,51.56,51.5,51.54,203100.0,40.0523,40.0912,40.0445,40.0757,203100.0
2013-10-07 15:55:00,51.53,51.53,51.49,51.5,222600.0,40.0679,40.0679,40.0368,40.0445,222600.0
2013-10-08 09:30:00,51.45,51.69,51.37,51.51,51700.0,40.0057,40.1923,39.9435,40.0523,51700.0
2013-10-08 09:35:00,51.52,51.52,51.43,51.49,40600.0,40.0601,40.0601,39.9901,40.0368,40600.0
2013-10-08 09:40:00,51.5,51.59,51.46,51.58,64900.0,40.0445,40.1145,40.0134,40.1068,64900.0
2013-10-08 09:45:00,51.58,51.61,51.55,51.57,44900.0,40.1068,40.1301,40.0834,40.099,44900.0
2013-10-08 09:50:00,51.56,51.6,51.51,51.6,43200.0,40.0912,40.1223,40.0523,40.1223,43200.0
2013-10-08 09:55:00,51.59,51.68,51.57,51.64,39200.0,40.1145,40.1845,40.099,40.1534,39200.0
2013-10-08 10:00:00,51.67,51.67,51.5,51.55,40900.0,40.1767,40.1767,40.0445,40.0834,40900.0
2013-10-08 10:05:00,51.54,51.54,51.49,51.5,69100.0,40.0757,40.0757,40.0368,40.0445,69100.0
2013-10-08 10:10:00,51.49,51.53,51.45,51.53,55800.0,40.0368,40.0679,40.0057,40.0679,55800.0
2013-10-08 10:15:00,51.52,51.55,51.47,51.53,22600.0,40.0601,40.0834,40.0212,40.0679,22600.0
2013-10-08 10:20:00,51.53,51.55,51.5,51.51,21800.0,40.0679,40.0834,40.0445,40.0523,21800.0
2013-10-08 10:25:00,51.51,51.55,51.5,51.5,18700.0,40.0523,40.0834,40.0445,40.0445,18700.0
2013-10-08 10:30:00,51.5,51.51,51.48,51.49,14300.0,40.0445,40.0523,40.029,40.0368,14300.0
2013-10-08 10:35:00,51.48,51.52,51.41,51.42,55500.0,40.029,40.0601,39.9746,39.9823,55500.0
2013-10-08 10:40:00,51.42,51.43,51.35,51.37,58800.0,39.9823,39.9901,39.9279,39.9435,58800.0
2013-10-08 10:45:00,51.37,51.38,51.23,51.24,45900.0,39.9435,39.9512,39.8346,39.8424,45900.0
2013-10-08 10:50:00,51.24,51.24,51.15,51.22,31900.0,39.8424,39.8424,39.7724,39.8268,31900.0
2013-10-08 10:55:00,51.22,51.23,51.19,51.23,35300.0,39.8268,39.8346,39.8035,39.8346,35300.0
2013-10-08 11:00:00,51.22,51.22,51.15,51.16,27900.0,39.8268,39.8268,39.7724,39.7802,27900.0
2013-10-08 11:05:00,51.16,51.21,51.16,51.21,38800.0,39.7802,39.8191,39.7802,39.8191,38800.0
2013-10-08 11:10:00,51.21,51.25,51.2,51.25,73200.0,39.8191,39.8502,39.8113,39.8502,73200.0
2013-10-08 11:15:00,51.24,51.26,51.17,51.22,37500.0,39.8424,39.8579,39.788,39.8268,37500.0
2013-10-08 11:20:00,51.22,51.26,51.22,51.24,26000.0,39.8268,39.8579,39.8268,39.8424,26000.0
2013-10-08 11:25:00,51.24,51.25,51.22,51.24,38800.0,39.8424,39.8502,39.8268,39.8424,38800.0
2013-10-08 11:30:00,51.23,51.25,51.22,51.23,54000.0,39.8346,39.8502,39.8268,39.8346,54000.0
2013-10-08 11:35:00,51.23,51.25,51.22,51.23,47200.0,39.8346,39.8502,39.8268,39.8346,47200.0
2013-10-08 11:40:00,51.23,51.26,51.21,51.21,37100.0,39.8346,39.8579,39.8191,39.8191,37100.0
2013-10-08 11:45:00,51.21,51.21,51.15,51.17,44300.0,39.8191,39.8191,39.7724,39.788,44300.0
2013-10-08 11:50:00,51.17,51.19,51.16,51.17,28400.0,39.788,39.8035,39.7802,39.788,28400.0
2013-10-08 11:55:00,51.16,51.18,51.16,51.18,24100.0,39.7802,39.7957,39.7802,39.7957,24100.0
2013-10-08 12:00:00,51.17,51.18,51.14,51.17,41100.0,39.788,39.7957,39.7646,39.788,41100.0
2013-10-08 12:05:00,51.16,51.18,51.15,51.17,44100.0,39.7802,39.7957,39.7724,39.788,44100.0
2013-10-08 12:10:00,51.17,51.17,51.09,51.14,26900.0,39.788,39.788,39.7257,39.7646,26900.0
2013-10-08 12:15:00,51.14,51.15,51.07,51.11,14000.0,39.7646,39.7724,39.7102,39.7413,14000.0
2013-10-08 12:20:00,51.1,51.11,51.05,51.06,15500.0,39.7335,39.7413,39.6946,39.7024,15500.0
2013-10-08 12:25:00,51.06,51.08,51.04,51.07,14000.0,39.7024,39.718,39.6869,39.7102,14000.0
2013-10-08 12:30:00,51.06,51.06,51.02,51.04,17200.0,39.7024,39.7024,39.6713,39.6869,17200.0
2013-10-08 12:35:00,51.03,51.07,51.03,51.07,25000.0,39.6791,39.7102,39.6791,39.7102,25000.0
2013-10-08 12:40:00,51.07,51.1,51.05,51.09,46600.0,39.7102,39.7335,39.6946,39.7257,46600.0
2013-10-08 12:45:00,51.09,51.13,51.08,51.08,12600.0,39.7257,39.7569,39.718,39.718,12600.0
2013-10-08 12:50:00,51.09,51.09,51.03,51.03,13900.0,39.7257,39.7257,39.6791,39.6791,13900.0
2013-10-08 12:55:00,51.04,51.06,51.02,51.03,26900.0,39.6869,39.7024,39.6713,39.6791,26900.0
2013-10-08 13:00:00,51.03,51.08,51.0,51.0,38900.0,39.6791,39.718,39.6558,39.6558,38900.0
2013-10-08 13:05:00,51.0,51.05,51.0,51.0,29400.0,39.6558,39.6946,39.6558,39.6558,29400.0
2013-10-08 13:10:00,50.99,51.04,50.99,51.0,26400.0,39.648,39.6869,39.648,39.6558,26400.0
2013-10-08 13:15:00,50.99,51.01,50.96,51.0,17200.0,39.648,39.6635,39.6247,39.6558,17200.0
2013-10-08 13:20:00,51.0,51.0,50.96,50.97,18000.0,39.6558,39.6558,39.6247,39.6324,18000.0
2013-10-08 13:25:00,50.97,51.02,50.96,50.98,49200.0,39.6324,39.6713,39.6247,39.6402,49200.0
2013-10-08 13:30:00,50.98,51.03,50.95,50.95,41400.0,39.6402,39.6791,39.6169,39.6169,41400.0
2013-10-08 13:35:00,50.95,50.96,50.91,50.95,14200.0,39.6169,39.6247,39.5858,39.6169,14200.0
2013-10-08 13:40:00,50.94,50.96,50.91,50.96,12300.0,39.6091,39.6247,39.5858,39.6247,12300.0
2013-10-08 13:45:00,50.96,50.96,50.88,50.88,18000.0,39.6247,39.6247,39.5625,39.5625,18000.0
2013-10-08 13:50:00,50.9,50.94,50.9,50.91,15300.0,39.578,39.6091,39.578,39.5858,15300.0
2013-10-08 13:55:00,50.91,50.98,50.89,50.91,21100.0,39.5858,39.6402,39.5702,39.5858,21100.0
2013-10-08 14:00:00,50.9,50.92,50.84,50.87,32700.0,39.578,39.5936,39.5314,39.5547,32700.0
2013-10-08 14:05:00,50.88,50.88,50.79,50.8,35800.0,39.5625,39.5625,39.4925,39.5003,35800.0
2013-10-08 14:10:00,50.8,50.85,50.8,50.82,21200.0,39.5003,39.5391,39.5003,39.5158,21200.0
2013-10-08 14:15:00,50.82,50.83,50.74,50.77,34500.0,39.5158,39.5236,39.4536,39.4769,34500.0
2013-10-08 14:20:00,50.78,50.85,50.75,50.82,49200.0,39.4847,39.5391,39.4614,39.5158,49200.0
2013-10-08 14:25:00,50.84,50.9,50.83,50.87,27900.0,39.5314,39.578,39.5236,39.5547,27900.0
2013-10-08 14:30:00,50.86,50.9,50.79,50.81,27200.0,39.5469,39.578,39.4925,39.508,27200.0
2013-10-08 14:35:00,50.82,50.83,50.78,50.8,34100.0,39.5158,39.5236,39.4847,39.5003,34100.0
2013-10-08 14:40:00,50.8,50.81,50.74,50.75,59200.0,39.5003,39.508,39.4536,39.4614,59200.0
2013-10-08 14:45:00,50.75,50.76,50.68,50.71,41200.0,39.4614,39.4692,39.4069,39.4303,41200.0
2013-10-08 14:50:00,50.7,50.73,50.69,50.73,33400.0,39.4225,39.4458,39.4147,39.4458,33400.0
2013-10-08 14:55:00,50.72,50.74,50.71,50.74,71400.0,39.438,39.4536,39.4303,39.4536,71400.0
2013-10-08 15:00:00,50.73,50.79,50.72,50.75,39900.0,39.4458,39.4925,39.438,39.4614,39900.0
2013-10-08 15:05:00,50.75,50.76,50.67,50.67,33800.0,39.4614,39.4692,39.3992,39.3992,33800.0
2013-10-08 15:10:00,50.66,50.71,50.65,50.68,34700.0,39.3914,39.4303,39.3836,39.4069,34700.0
2013-10-08 15:15:00,50.69,50.71,50.66,50.71,41600.0,39.4147,39.4303,39.3914,39.4303,41600.0
2013-10-08 15:20:00,50.71,50.75,50.69,50.73,59600.0,39.4303,39.4614,39.4147,39.4458,59600.0
2013-10-08 15:25:00,50.73,50.75,50.69,50.71,37800.0,39.4458,39.4614,39.4147,39.4303,37800.0
2013-10-08 15:30:00,50.7,50.75,50.68,50.69,58800.0,39.4225,39.4614,39.4069,39.4147,58800.0
2013-10-08 15:35:00,50.69,50.73,50.67,50.72,49100.0,39.4147,39.4458,39.3992,39.438,49100.0
2013-10-08 15:40:00,50.71,50.75,50.67,50.68,57200.0,39.4303,39.4614,39.3992,39.4069,57200.0
2013-10-08 15:45:00,50.68,50.69,50.54,50.58,147100.0,39.4069,39.4147,39.2981,39.3292,147100.0
2013-10-08 15:50:00,50.59,50.64,50.58,50.59,149100.0,39.337,39.3758,39.3292,39.337,149100.0
2013-10-08 15:55:00,50.59,50.61,50.47,50.5,290000.0,39.337,39.3525,39.2437,39.267,290000.0
2013-10-09 09:30:00,50.61,50.73,50.49,50.55,56000.0,39.3525,39.4458,39.2592,39.3059,56000.0
2013-10-09 09:35:00,50.55,50.63,50.49,50.51,32400.0,39.3059,39.3681,39.2592,39.2748,32400.0
2013-10-09 09:40:00,50.49,50.53,50.33,50.41,38400.0,39.2592,39.2903,39.1348,39.197,38400.0
2013-10-09 09:45:00,50.39,50.49,50.32,50.39,24600.0,39.1815,39.2592,39.127,39.1815,24600.0
2013-10-09 09:50:00,50.4,50.45,50.39,50.45,37900.0,39.1892,39.2281,39.1815,39.2281,37900.0
2013-10-09 09:55:00,50.47,50.48,50.39,50.43,58300.0,39.2437,39.2514,39.1815,39.2126,58300.0
2013-10-09 10:00:00,50.42,50.43,50.39,50.4,67300.0,39.2048,39.2126,39.1815,39.1892,67300.0
2013-10-09 10:05:00,50.4,50.43,50.39,50.4,70600.0,39.1892,39.2126,39.1815,39.1892,70600.0
2013-10-09 10:10:00,50.4,50.42,50.33,50.4,84000.0,39.1892,39.2048,39.1348,39.1892,84000.0
2013-10-09 10:15:00,50.41,50.42,50.33,50.36,48100.0,39.197,39.2048,39.1348,39.1581,48100.0
2013-10-09 10:20:00,50.35,50.41,50.3,50.35,79500.0,39.1504,39.197,39.1115,39.1504,79500.0
2013-10-09 10:25:00,50.35,50.35,50.29,50.3,65800.0,39.1504,39.1504,39.1037,39.1115,65800.0
2013-10-09 10:30:00,50.3,50.36,50.3,50.33,23700.0,39.1115,39.1581,39.1115,39.1348,23700.0
2013-10-09 10:35:00,50.33,50.35,50.29,50.35,26500.0,39.1348,39.1504,39.1037,39.1504,26500.0
2013-10-09 10:40:00,50.34,50.4,50.33,50.39,47800.0,39.1426,39.1892,39.1348,39.1815,47800.0
2013-10-09 10:45:00,50.38,50.38,50.3,50.37,60400.0,39.1737,39.1737,39.1115,39.1659,60400.0
2013-10-09 10:50:00,50.37,50.37,50.25,50.26,38500.0,39.1659,39.1659,39.0726,39.0804,38500.0
2013-10-09 10:55:00,50.26,50.28,50.21,50.21,18600.0,39.0804,39.0959,39.0415,39.0415,18600.0
2013-10-09 11:00:00,50.21,50.28,50.21,50.26,20000.0,39.0415,39.0959,39.0415,39.0804,20000.0
2013-10-09 11:05:00,50.26,50.32,50.26,50.3,248600.0,39.0804,39.127,39.0804,39.1115,248600.0
2013-10-09 11:10:00,50.3,50.34,50.28,50.34,22600.0,39.1115,39.1426,39.0959,39.1426,22600.0
2013-10-09 11:15:00,50.34,50.37,50.31,50.32,19800.0,39.1426,39.1659,39.1192,39.127,19800.0
2013-10-09 11:20:00,50.32,50.35,50.3,50.33,28500.0,39.127,39.1504,39.1115,39.1348,28500.0
2013-10-09 11:25:00,50.33,50.4,50.33,50.4,18100.0,39.1348,39.1892,39.1348,39.1892,18100.0
2013-10-09 11:30:00,50.39,50.5,50.38,50.47,29000.0,39.1815,39.267,39.1737,39.2437,29000.0
2013-10-09 11:35:00,50.47,50.5,50.43,50.48,20000.0,39.2437,39.267,39.2126,39.2514,20000.0
2013-10-09 11:40:00,50.48,50.52,50.47,50.51,23700.0,39.2514,39.2825,39.2437,39.2748,23700.0
2013-10-09 11:45:00,50.51,50.55,50.5,50.53,43700.0,39.2748,39.3059,39.267,39.2903,43700.0
2013-10-09 11:50:00,50.54,50.61,50.53,50.59,21600.0,39.2981,39.3525,39.2903,39.337,21600.0
2013-10-09 11:55:00,50.6,50.67,50.59,50.66,29900.0,39.3447,39.3992,39.337,39.3914,29900.0
2013-10-09 12:00:00,50.66,50.72,50.66,50.72,35800.0,39.3914,39.438,39.3914,39.438,35800.0
2013-10-09 12:05:00,50.71,50.75,50.7,50.75,42200.0,39.4303,39.4614,39.4225,39.4614,42200.0
2013-10-09 12:10:00,50.75,50.77,50.74,50.75,48100.0,39.4614,39.4769,39.4536,39.4614,48100.0
2013-10-09 12:15:00,50.75,50.77,50.74,50.75,50400.0,39.4614,39.4769,39.4536,39.4614,50400.0
2013-10-09 12:20:00,50.75,50.75,50.7,50.72,41900.0,39.4614,39.4614,39.4225,39.438,41900.0
2013-10-09 12:25:00,50.7,50.74,50.7,50.72,15800.0,39.4225,39.4536,39.4225,39.438,15800.0
2013-10-09 12:30:00,50.73,50.85,50.73,50.85,24400.0,39.4458,39.5391,39.4458,39.5391,24400.0
2013-10-09 12:35:00,50.84,50.85,50.81,50.83,28300.0,39.5314,39.5391,39.508,39.5236,28300.0
2013-10-09 12:40:00,50.83,50.85,50.81,50.84,23800.0,39.5236,39.5391,39.508,39.5314,23800.0
2013-10-09 12:45:00,50.84,50.85,50.78,50.8,22800.0,39.5314,39.5391,39.4847,39.5003,22800.0
2013-10-09 12:50:00,50.8,50.83,50.78,50.82,19300.0,39.5003,39.5236,39.4847,39.5158,19300.0
2013-10-09 12:55:00,50.82,50.84,50.78,50.78,22600.0,39.5158,39.5314,39.4847,39.4847,22600.0
2013-10-09 13:00:00,50.78,50.85,50.78,50.83,29900.0,39.4847,39.5391,39.4847,39.5236,29900.0
2013-10-09 13:05:00,50.84,50.91,50.84,50.87,26200.0,39.5314,39.5858,39.5314,39.5547,26200.0
2013-10-09 13:10:00,50.87,50.94,50.85,50.91,30000.0,39.5547,39.6091,39.5391,39.5858,30000.0
2013-10-09 13:15:00,50.92,51.0,50.91,50.97,31000.0,39.5936,39.6558,39.5858,39.6324,31000.0
2013-10-09 13:20:00,50.98,51.02,50.96,51.01,29600.0,39.6402,39.6713,39.6247,39.6635,29600.0
2013-10-09 13:25:00,51.01,51.03,50.96,50.97,26100.0,39.6635,39.6791,39.6247,39.6324,26100.0
2013-10-09 13:30:00,50.97,51.01,50.9,50.9,12900.0,39.6324,39.6635,39.578,39.578,12900.0
2013-10-09 13:35:00,50.9,50.92,50.88,50.9,28800.0,39.578,39.5936,39.5625,39.578,28800.0
2013-10-09 13:40:00,50.89,50.98,50.89,50.93,17500.0,39.5702,39.6402,39.5702,39.6013,17500.0
2013-10-09 13:45:00,50.93,50.99,50.93,50.94,13800.0,39.6013,39.648,39.6013,39.6091,13800.0
2013-10-09 13:50:00,50.94,51.04,50.94,51.04,22500.0,39.6091,39.6869,39.6091,39.6869,22500.0
2013-10-09 13:55:00,51.03,51.05,51.01,51.02,24100.0,39.6791,39.6946,39.6635,39.6713,24100.0
2013-10-09 14:00:00,51.02,51.09,50.96,51.08,83700.0,39.6713,39.7257,39.6247,39.718,83700.0
2013-10-09 14:05:00,51.07,51.13,51.03,51.11,44500.0,39.7102,39.7569,39.6791,39.7413,44500.0
2013-10-09 14:10:00,51.12,51.12,51.01,51.03,25000.0,39.7491,39.7491,39.6635,39.6791,25000.0
2013-10-09 14:15:00,51.03,51.05,50.96,50.96,25200.0,39.6791,39.6946,39.6247,39.6247,25200.0
2013-10-09 14:20:00,50.96,51.07,50.92,50.96,58000.0,39.6247,39.7102,39.5936,39.6247,58000.0
2013-10-09 14:25:00,50.96,51.02,50.92,51.02,20500.0,39.6247,39.6713,39.5936,39.6713,20500.0
2013-10-09 14:30:00,51.01,51.09,51.0,51.07,33800.0,39.6635,39.7257,39.6558,39.7102,33800.0
2013-10-09 14:35:00,51.07,51.07,51.0,51.01,23000.0,39.7102,39.7102,39.6558,39.6635,23000.0
2013-10-09 14:40:00,51.0,51.02,50.97,51.0,40100.0,39.6558,39.6713,39.6324,39.6558,40100.0
2013-10-09 14:45:00,51.01,51.03,50.96,51.02,17500.0,39.6635,39.6791,39.6247,39.6713,17500.0
2013-10-09 14:50:00,51.01,51.04,50.98,51.01,34100.0,39.6635,39.6869,39.6402,39.6635,34100.0
2013-10-09 14:55:00,51.01,51.09,51.0,51.08,18800.0,39.6635,39.7257,39.6558,39.718,18800.0
2013-10-09 15:00:00,51.08,51.08,51.04,51.06,33800.0,39.718,39.718,39.6869,39.7024,33800.0
2013-10-09 15:05:00,51.06,51.12,50.99,51.08,41100.0,39.7024,39.7491,39.648,39.718,41100.0
2013-10-09 15:10:00,51.08,51.09,51.03,51.04,24600.0,39.718,39.7257,39.6791,39.6869,24600.0
2013-10-09 15:15:00,51.04,51.1,51.02,51.08,47800.0,39.6869,39.7335,39.6713,39.718,47800.0
2013-10-09 15:20:00,51.07,51.08,51.04,51.05,23500.0,39.7102,39.718,39.6869,39.6946,23500.0
2013-10-09 15:25:00,51.06,51.12,51.04,51.07,43500.0,39.7024,39.7491,39.6869,39.7102,43500.0
2013-10-09 15:30:00,51.08,51.14,51.04,51.11,56800.0,39.718,39.7646,39.6869,39.7413,56800.0
2013-10-09 15:35:00,51.11,51.13,51.03,51.04,45700.0,39.7413,39.7569,39.6791,39.6869,45700.0
2013-10-09 15:40:00,51.05,51.05,51.01,51.01,52500.0,39.6946,39.6946,39.6635,39.6635,52500.0
2013-10-09 15:45:00,51.02,51.03,50.89,50.92,107300.0,39.6713,39.6791,39.5702,39.5936,107300.0
2013-10-09 15:50:00,50.91,51.0,50.88,50.99,185700.0,39.5858,39.6558,39.5625,39.648,185700.0
2013-10-09 15:55:00,50.99,51.0,50.91,50.93,143200.0,39.648,39.6558,39.5858,39.6013,143200.0
2013-10-10 09:30:00,51.63,51.81,51.55,51.74,59400.0,40.1456,40.2856,40.0834,40.2312,59400.0
2013-10-10 09:35:00,51.76,51.77,51.62,51.72,23900.0,40.2467,40.2545,40.1379,40.2156,23900.0
2013-10-10 09:40:00,51.74,51.82,51.68,51.72,47400.0,40.2312,40.2934,40.1845,40.2156,47400.0
2013-10-10 09:45:00,51.73,51.75,51.67,51.7,25000.0,40.2234,40.2389,40.1767,40.2001,25000.0
2013-10-10 09:50:00,51.7,51.75,51.68,51.71,26900.0,40.2001,40.2389,40.1845,40.2078,26900.0
2013-10-10 09:55:00,51.71,51.82,51.7,51.76,14300.0,40.2078,40.2934,40.2001,40.2467,14300.0
2013-10-10 10:00:00,51.74,51.76,51.67,51.76,51400.0,40.2312,40.2467,40.1767,40.2467,51400.0
2013-10-10 10:05:00,51.76,51.76,51.65,51.67,20000.0,40.2467,40.2467,40.1612,40.1767,20000.0
2013-10-10 10:10:00,51.67,51.7,51.62,51.69,16800.0,40.1767,40.2001,40.1379,40.1923,16800.0
2013-10-10 10:15:00,51.69,51.73,51.67,51.73,18300.0,40.1923,40.2234,40.1767,40.2234,18300.0
2013-10-10 10:20:00,51.74,51.81,51.74,51.81,14500.0,40.2312,40.2856,40.2312,40.2856,14500.0
2013-10-10 10:25:00,51.81,51.81,51.77,51.79,10900.0,40.2856,40.2856,40.2545,40.27,10900.0
2013-10-10 10:30:00,51.79,51.87,51.77,51.84,24600.0,40.27,40.3322,40.2545,40.3089,24600.0
2013-10-10 10:35:00,51.85,51.93,51.85,51.92,19200.0,40.3167,40.3789,40.3167,40.3711,19200.0
2013-10-10 10:40:00,51.92,51.96,51.9,51.91,24200.0,40.3711,40.4022,40.3556,40.3634,24200.0
2013-10-10 10:45:00,51.91,51.93,51.84,51.84,19700.0,40.3634,40.3789,40.3089,40.3089,19700.0
2013-10-10 10:50:00,51.85,51.9,51.83,51.84,16800.0,40.3167,40.3556,40.3011,40.3089,16800.0
2013-10-10 10:55:00,51.84,51.84,51.77,51.83,14300.0,40.3089,40.3089,40.2545,40.3011,14300.0
2013-10-10 11:00:00,51.82,51.82,51.72,51.74,30300.0,40.2934,40.2934,40.2156,40.2312,30300.0
2013-10-10 11:05:00,51.75,51.78,51.72,51.77,29200.0,40.2389,40.2623,40.2156,40.2545,29200.0
2013-10-10 11:10:00,51.77,51.81,51.74,51.78,15500.0,40.2545,40.2856,40.2312,40.2623,15500.0
2013-10-10 11:15:00,51.79,51.79,51.71,51.73,14300.0,40.27,40.27,40.2078,40.2234,14300.0
2013-10-10 11:20:00,51.73,51.8,51.72,51.73,15700.0,40.2234,40.2778,40.2156,40.2234,15700.0
2013-10-10 11:25:00,51.71,51.8,51.71,51.78,24800.0,40.2078,40.2778,40.2078,40.2623,24800.0
2013-10-10 11:30:00,51.79,51.87,51.73,51.87,32100.0,40.27,40.3322,40.2234,40.3322,32100.0
2013-10-10 11:35:00,51.87,51.93,51.85,51.93,19500.0,40.3322,40.3789,40.3167,40.3789,19500.0
2013-10-10 11:40:00,51.94,51.95,51.88,51.89,24500.0,40.3867,40.3945,40.34,40.3478,24500.0
2013-10-10 11:45:00,51.89,51.93,51.88,51.93,19300.0,40.3478,40.3789,40.34,40.3789,19300.0
2013-10-10 11:50:00,51.94,51.95,51.87,51.91,12400.0,40.3867,40.3945,40.3322,40.3634,12400.0
2013-10-10 11:55:00,51.91,51.94,51.87,51.87,20700.0,40.3634,40.3867,40.3322,40.3322,20700.0
2013-10-10 12:00:00,51.88,51.88,51.84,51.86,25700.0,40.34,40.34,40.3089,40.3245,25700.0
2013-10-10 12:05:00,51.87,51.89,51.85,51.89,11500.0,40.3322,40.3478,40.3167,40.3478,11500.0
2013-10-10 12:10:00,51.89,51.89,51.86,51.86,16900.0,40.3478,40.3478,40.3245,40.3245,16900.0
2013-10-10 12:15:00,51.86,51.87,51.79,51.79,81000.0,40.3245,40.3322,40.27,40.27,81000.0
2013-10-10 12:20:00,51.79,51.8,51.75,51.76,29000.0,40.27,40.2778,40.2389,40.2467,29000.0
2013-10-10 12:25:00,51.77,51.78,51.73,51.77,27800.0,40.2545,40.2623,40.2234,40.2545,27800.0
2013-10-10 12:30:00,51.78,51.84,51.77,51.84,51700.0,40.2623,40.3089,40.2545,40.3089,51700.0
2013-10-10 12:35:00,51.84,51.86,51.8,51.81,29400.0,40.3089,40.3245,40.2778,40.2856,29400.0
2013-10-10 12:40:00,51.82,51.82,51.79,51.79,4900.0,40.2934,40.2934,40.27,40.27,4900.0
2013-10-10 12:45:00,51.8,51.83,51.8,51.82,24700.0,40.2778,40.3011,40.2778,40.2934,24700.0
2013-10-10 12:50:00,51.82,51.86,51.82,51.86,26500.0,40.2934,40.3245,40.2934,40.3245,26500.0
2013-10-10 12:55:00,51.85,51.85,51.78,51.83,50700.0,40.3167,40.3167,40.2623,40.3011,50700.0
2013-10-10 13:00:00,51.83,51.84,51.78,51.78,44300.0,40.3011,40.3089,40.2623,40.2623,44300.0
2013-10-10 13:05:00,51.79,51.83,51.79,51.81,9300.0,40.27,40.3011,40.27,40.2856,9300.0
2013-10-10 13:10:00,51.82,51.85,51.81,51.85,28300.0,40.2934,40.3167,40.2856,40.3167,28300.0
2013-10-10 13:15:00,51.85,51.89,51.85,51.86,10700.0,40.3167,40.3478,40.3167,40.3245,10700.0
2013-10-10 13:20:00,51.87,51.87,51.83,51.84,13500.0,40.3322,40.3322,40.3011,40.3089,13500.0
2013-10-10 13:25:00,51.84,51.87,51.82,51.86,16500.0,40.3089,40.3322,40.2934,40.3245,16500.0
2013-10-10 13:30:00,51.85,51.87,51.85,51.85,13400.0,40.3167,40.3322,40.3167,40.3167,13400.0
2013-10-10 13:35:00,51.85,51.86,51.81,51.85,17100.0,40.3167,40.3245,40.2856,40.3167,17100.0
2013-10-10 13:40:00,51.86,51.88,51.84,51.84,10200.0,40.3245,40.34,40.3089,40.3089,10200.0
2013-10-10 13:45:00,51.85,51.88,51.85,51.85,25800.0,40.3167,40.34,40.3167,40.3167,25800.0
2013-10-10 13:50:00,51.85,51.86,51.83,51.86,17100.0,40.3167,40.3245,40.3011,40.3245,17100.0
2013-10-10 13:55:00,51.85,51.88,51.85,51.88,24600.0,40.3167,40.34,40.3167,40.34,24600.0
2013-10-10 14:00:00,51.89,51.9,51.84,51.85,13000.0,40.3478,40.3556,40.3089,40.3167,13000.0
2013-10-10 14:05:00,51.85,51.87,51.8,51.82,7900.0,40.3167,40.3322,40.2778,40.2934,7900.0
2013-10-10 14:10:00,51.81,51.81,51.76,51.77,18700.0,40.2856,40.2856,40.2467,40.2545,18700.0
2013-10-10 14:15:00,51.78,51.79,51.75,51.76,15900.0,40.2623,40.27,40.2389,40.2467,15900.0
2013-10-10 14:20:00,51.76,51.79,51.75,51.78,12400.0,40.2467,40.27,40.2389,40.2623,12400.0
2013-10-10 14:25:00,51.79,51.79,51.76,51.76,6200.0,40.27,40.27,40.2467,40.2467,6200.0
2013-10-10 14:30:00,51.76,51.79,51.74,51.79,21100.0,40.2467,40.27,40.2312,40.27,21100.0
2013-10-10 14:35:00,51.79,51.8,51.75,51.75,12500.0,40.27,40.2778,40.2389,40.2389,12500.0
2013-10-10 14:40:00,51.76,51.79,51.76,51.78,11700.0,40.2467,40.27,40.2467,40.2623,11700.0
2013-10-10 14:45:00,51.79,51.8,51.75,51.76,10900.0,40.27,40.2778,40.2389,40.2467,10900.0
2013-10-10 14:50:00,51.76,51.79,51.75,51.79,9600.0,40.2467,40.27,40.2389,40.27,9600.0
2013-10-10 14:55:00,51.78,51.78,51.74,51.77,9700.0,40.2623,40.2623,40.2312,40.2545,9700.0
2013-10-10 15:00:00,51.77,51.87,51.77,51.85,39800.0,40.2545,40.3322,40.2545,40.3167,39800.0
2013-10-10 15:05:00,51.85,51.92,51.85,51.9,18500.0,40.3167,40.3711,40.3167,40.3556,18500.0
2013-10-10 15:10:00,51.9,52.02,51.9,51.99,31700.0,40.3556,40.4489,40.3556,40.4256,31700.0
2013-10-10 15:15:00,51.99,51.99,51.95,51.98,36200.0,40.4256,40.4256,40.3945,40.4178,36200.0
2013-10-10 15:20:00,51.98,52.01,51.95,51.99,30500.0,40.4178,40.4411,40.3945,40.4256,30500.0
2013-10-10 15:25:00,52.0,52.01,51.96,51.96,26300.0,40.4333,40.4411,40.4022,40.4022,26300.0
2013-10-10 15:30:00,51.96,51.97,51.92,51.92,26900.0,40.4022,40.41,40.3711,40.3711,26900.0
2013-10-10 15:35:00,51.92,51.94,51.9,51.91,35100.0,40.3711,40.3867,40.3556,40.3634,35100.0
2013-10-10 15:40:00,51.91,51.96,51.91,51.94,28800.0,40.3634,40.4022,40.3634,40.3867,28800.0
2013-10-10 15:45:00,51.94,51.96,51.87,51.91,62900.0,40.3867,40.4022,40.3322,40.3634,62900.0
2013-10-10 15:50:00,51.91,51.94,51.9,51.92,57800.0,40.3634,40.3867,40.3556,40.3711,57800.0
2013-10-10 15:55:00,51.93,52.0,51.91,51.98,155900.0,40.3789,40.4333,40.3634,40.4178,155900.0
2013-10-11 09:30:00,51.93,51.98,51.8,51.91,47200.0,40.3789,40.4178,40.2778,40.3634,47200.0
2013-10-11 09:35:00,51.91,52.05,51.91,52.05,10800.0,40.3634,40.4722,40.3634,40.4722,10800.0
2013-10-11 09:40:00,52.04,52.12,52.01,52.12,27000.0,40.4644,40.5266,40.4411,40.5266,27000.0
2013-10-11 09:45:00,52.1,52.12,51.98,51.98,21300.0,40.5111,40.5266,40.4178,40.4178,21300.0
2013-10-11 09:50:00,52.02,52.07,51.95,52.01,14400.0,40.4489,40.4878,40.3945,40.4411,14400.0
2013-10-11 09:55:00,52.01,52.08,52.0,52.08,15300.0,40.4411,40.4955,40.4333,40.4955,15300.0
2013-10-11 10:00:00,52.1,52.16,52.07,52.14,11400.0,40.5111,40.5577,40.4878,40.5422,11400.0
2013-10-11 10:05:00,52.15,52.19,52.15,52.19,12600.0,40.55,40.5811,40.55,40.5811,12600.0
2013-10-11 10:10:00,52.19,52.2,52.12,52.18,25600.0,40.5811,40.5888,40.5266,40.5733,25600.0
2013-10-11 10:15:00,52.18,52.22,52.12,52.12,17200.0,40.5733,40.6044,40.5266,40.5266,17200.0
2013-10-11 10:20:00,52.13,52.13,52.08,52.09,13900.0,40.5344,40.5344,40.4955,40.5033,13900.0
2013-10-11 10:25:00,52.1,52.14,52.08,52.13,17900.0,40.5111,40.5422,40.4955,40.5344,17900.0
2013-10-11 10:30:00,52.13,52.14,52.11,52.14,13700.0,40.5344,40.5422,40.5189,40.5422,13700.0
2013-10-11 10:35:00,52.13,52.14,52.07,52.08,17900.0,40.5344,40.5422,40.4878,40.4955,17900.0
2013-10-11 10:40:00,52.09,52.1,52.05,52.06,18200.0,40.5033,40.5111,40.4722,40.48,18200.0
2013-10-11 10:45:00,52.06,52.06,51.98,51.99,30400.0,40.48,40.48,40.4178,40.4256,30400.0
2013-10-11 10:50:00,51.98,52.05,51.98,52.02,21500.0,40.4178,40.4722,40.4178,40.4489,21500.0
2013-10-11 10:55:00,52.03,52.08,52.03,52.07,27900.0,40.4567,40.4955,40.4567,40.4878,27900.0
2013-10-11 11:00:00,52.08,52.08,52.03,52.06,18000.0,40.4955,40.4955,40.4567,40.48,18000.0
2013-10-11 11:05:00,52.06,52.09,52.05,52.07,39500.0,40.48,40.5033,40.4722,40.4878,39500.0
2013-10-11 11:10:00,52.07,52.1,52.07,52.09,12600.0,40.4878,40.5111,40.4878,40.5033,12600.0
2013-10-11 11:15:00,52.08,52.1,52.03,52.04,18200.0,40.4955,40.5111,40.4567,40.4644,18200.0
2013-10-11 11:20:00,52.04,52.04,52.0,52.0,39000.0,40.4644,40.4644,40.4333,40.4333,39000.0
2013-10-11 11:25:00,52.01,52.03,52.0,52.03,38800.0,40.4411,40.4567,40.4333,40.4567,38800.0
2013-10-11 11:30:00,52.02,52.14,52.02,52.14,24700.0,40.4489,40.5422,40.4489,40.5422,24700.0
2013-10-11 11:35:00,52.15,52.24,52.15,52.22,27300.0,40.55,40.6199,40.55,40.6044,27300.0
2013-10-11 11:40:00,52.21,52.27,52.2,52.24,15100.0,40.5966,40.6433,40.5888,40.6199,15100.0
2013-10-11 11:45:00,52.23,52.23,52.22,52.22,18400.0,40.6122,40.6122,40.6044,40.6044,18400.0
2013-10-11 11:50:00,52.22,52.23,52.21,52.23,10000.0,40.6044,40.6122,40.5966,40.6122,10000.0
2013-10-11 11:55:00,52.22,52.29,52.22,52.27,22700.0,40.6044,40.6588,40.6044,40.6433,22700.0
2013-10-11 12:00:00,52.26,52.31,52.24,52.28,15200.0,40.6355,40.6744,40.6199,40.651,15200.0
2013-10-11 12:05:00,52.28,52.38,52.28,52.38,17100.0,40.651,40.7288,40.651,40.7288,17100.0
2013-10-11 12:10:00,52.37,52.43,52.33,52.43,60100.0,40.721,40.7677,40.6899,40.7677,60100.0
2013-10-11 12:15:00,52.43,52.47,52.42,52.45,52200.0,40.7677,40.7988,40.7599,40.7832,52200.0
2013-10-11 12:20:00,52.45,52.49,52.44,52.47,31900.0,40.7832,40.8143,40.7755,40.7988,31900.0
2013-10-11 12:25:00,52.48,52.48,52.43,52.44,23900.0,40.8066,40.8066,40.7677,40.7755,23900.0
2013-10-11 12:30:00,52.43,52.46,52.43,52.43,18000.0,40.7677,40.791,40.7677,40.7677,18000.0
2013-10-11 12:35:00,52.43,52.44,52.42,52.44,8300.0,40.7677,40.7755,40.7599,40.7755,8300.0
2013-10-11 12:40:00,52.44,52.46,52.43,52.45,16900.0,40.7755,40.791,40.7677,40.7832,16900.0
2013-10-11 12:45:00,52.46,52.48,52.42,52.43,17200.0,40.791,40.8066,40.7599,40.7677,17200.0
2013-10-11 12:50:00,52.43,52.45,52.42,52.43,14900.0,40.7677,40.7832,40.7599,40.7677,14900.0
2013-10-11 12:55:00,52.43,52.46,52.42,52.46,19300.0,40.7677,40.791,40.7599,40.791,19300.0
2013-10-11 13:00:00,52.45,52.46,52.4,52.44,9400.0,40.7832,40.791,40.7444,40.7755,9400.0
2013-10-11 13:05:00,52.44,52.47,52.43,52.47,10200.0,40.7755,40.7988,40.7677,40.7988,10200.0
2013-10-11 13:10:00,52.47,52.47,52.4,52.42,16800.0,40.7988,40.7988,40.7444,40.7599,16800.0
2013-10-11 13:15:00,52.42,52.42,52.36,52.37,21000.0,40.7599,40.7599,40.7133,40.721,21000.0
2013-10-11 13:20:00,52.37,52.41,52.37,52.4,8500.0,40.721,40.7521,40.721,40.7444,8500.0
2013-10-11 13:25:00,52.41,52.45,52.4,52.41,13800.0,40.7521,40.7832,40.7444,40.7521,13800.0
2013-10-11 13:30:00,52.42,52.43,52.39,52.41,8800.0,40.7599,40.7677,40.7366,40.7521,8800.0
2013-10-11 13:35:00,52.4,52.43,52.37,52.37,11200.0,40.7444,40.7677,40.721,40.721,11200.0
2013-10-11 13:40:00,52.36,52.38,52.34,52.35,6600.0,40.7133,40.7288,40.6977,40.7055,6600.0
2013-10-11 13:45:00,52.36,52.4,52.36,52.37,17700.0,40.7133,40.7444,40.7133,40.721,17700.0
2013-10-11 13:50:00,52.37,52.39,52.36,52.38,7200.0,40.721,40.7366,40.7133,40.7288,7200.0
2013-10-11 13:55:00,52.39,52.4,52.37,52.38,13500.0,40.7366,40.7444,40.721,40.7288,13500.0
2013-10-11 14:00:00,52.39,52.43,52.39,52.41,18700.0,40.7366,40.7677,40.7366,40.7521,18700.0
2013-10-11 14:05:00,52.41,52.42,52.4,52.4,10200.0,40.7521,40.7599,40.7444,40.7444,10200.0
2013-10-11 14:10:00,52.4,52.4,52.37,52.37,5300.0,40.7444,40.7444,40.721,40.721,5300.0
2013-10-11 14:15:00,52.37,52.44,52.36,52.44,23300.0,40.721,40.7755,40.7133,40.7755,23300.0
2013-10-11 14:20:00,52.43,52.44,52.41,52.44,11700.0,40.7677,40.7755,40.7521,40.7755,11700.0
2013-10-11 14:25:00,52.44,52.44,52.42,52.44,7000.0,40.7755,40.7755,40.7599,40.7755,7000.0
2013-10-11 14:30:00,52.43,52.43,52.4,52.42,9400.0,40.7677,40.7677,40.7444,40.7599,9400.0
2013-10-11 14:35:00,52.41,52.43,52.39,52.41,31300.0,40.7521,40.7677,40.7366,40.7521,31300.0
2013-10-11 14:40:00,52.4,52.46,52.4,52.46,15300.0,40.7444,40.791,40.7444,40.791,15300.0
2013-10-11 14:45:00,52.46,52.46,52.43,52.43,9600.0,40.791,40.791,40.7677,40.7677,9600.0
2013-10-11 14:50:00,52.43,52.44,52.4,52.41,11200.0,40.7677,40.7755,40.7444,40.7521,11200.0
2013-10-11 14:55:00,52.41,52.44,52.4,52.41,18200.0,40.7521,40.7755,40.7444,40.7521,18200.0
2013-10-11 15:00:00,52.42,52.44,52.4,52.41,18700.0,40.7599,40.7755,40.7444,40.7521,18700.0
2013-10-11 15:05:00,52.41,52.41,52.39,52.4,19900.0,40.7521,40.7521,40.7366,40.7444,19900.0
2013-10-11 15:10:00,52.41,52.42,52.38,52.39,45700.0,40.7521,40.7599,40.7288,40.7366,45700.0
2013-10-11 15:15:00,52.39,52.39,52.35,52.36,30600.0,40.7366,40.7366,40.7055,40.7133,30600.0
2013-10-11 15:20:00,52.36,52.39,52.33,52.39,18400.0,40.7133,40.7366,40.6899,40.7366,18400.0
2013-10-11 15:25:00,52.38,52.42,52.38,52.41,33800.0,40.7288,40.7599,40.7288,40.7521,33800.0
2013-10-11 15:30:00,52.42,52.48,52.42,52.42,34100.0,40.7599,40.8066,40.7599,40.7599,34100.0
2013-10-11 15:35:00,52.41,52.44,52.41,52.43,22200.0,40.7521,40.7755,40.7521,40.7677,22200.0
2013-10-11 15:40:00,52.43,52.45,52.42,52.44,29200.0,40.7677,40.7832,40.7599,40.7755,29200.0
2013-10-11 15:45:00,52.44,52.45,52.41,52.41,46500.0,40.7755,40.7832,40.7521,40.7521,46500.0
2013-10-11 15:50:00,52.41,52.44,52.39,52.43,52900.0,40.7521,40.7755,40.7366,40.7677,52900.0
2013-10-11 15:55:00,52.43,52.52,52.42,52.51,81500.0,40.7677,40.8377,40.7599,40.8299,81500.0
2013-10-14 09:30:00,52.31,52.48,52.3,52.45,73400.0,40.6744,40.8066,40.6666,40.7832,73400.0
2013-10-14 09:35:00,52.49,52.57,52.43,52.43,20000.0,40.8143,40.8765,40.7677,40.7677,20000.0
2013-10-14 09:40:00,52.41,52.41,52.24,52.24,40700.0,40.7521,40.7521,40.6199,40.6199,40700.0
2013-10-14 09:45:00,52.24,52.38,52.23,52.31,24000.0,40.6199,40.7288,40.6122,40.6744,24000.0
2013-10-14 09:50:00,52.32,52.4,52.29,52.29,24000.0,40.6822,40.7444,40.6588,40.6588,24000.0
2013-10-14 09:55:00,52.29,52.34,52.28,52.34,11800.0,40.6588,40.6977,40.651,40.6977,11800.0
2013-10-14 10:00:00,52.35,52.36,52.31,52.32,20100.0,40.7055,40.7133,40.6744,40.6822,20100.0
2013-10-14 10:05:00,52.32,52.32,52.28,52.3,14200.0,40.6822,40.6822,40.651,40.6666,14200.0
2013-10-14 10:10:00,52.31,52.37,52.25,52.36,16900.0,40.6744,40.721,40.6277,40.7133,16900.0
2013-10-14 10:15:00,52.35,52.36,52.3,52.32,43200.0,40.7055,40.7133,40.6666,40.6822,43200.0
2013-10-14 10:20:00,52.32,52.35,52.3,52.32,23400.0,40.6822,40.7055,40.6666,40.6822,23400.0
2013-10-14 10:25:00,52.32,52.39,52.3,52.38,17200.0,40.6822,40.7366,40.6666,40.7288,17200.0
2013-10-14 10:30:00,52.39,52.39,52.34,52.37,35000.0,40.7366,40.7366,40.6977,40.721,35000.0
2013-10-14 10:35:00,52.37,52.4,52.34,52.4,13200.0,40.721,40.7444,40.6977,40.7444,13200.0
2013-10-14 10:40:00,52.4,52.44,52.4,52.42,18000.0,40.7444,40.7755,40.7444,40.7599,18000.0
2013-10-14 10:45:00,52.41,52.52,52.4,52.5,35700.0,40.7521,40.8377,40.7444,40.8221,35700.0
2013-10-14 10:50:00,52.5,52.5,52.44,52.46,14500.0,40.8221,40.8221,40.7755,40.791,14500.0
2013-10-14 10:55:00,52.47,52.54,52.46,52.52,26100.0,40.7988,40.8532,40.791,40.8377,26100.0
2013-10-14 11:00:00,52.51,52.51,52.47,52.49,23000.0,40.8299,40.8299,40.7988,40.8143,23000.0
2013-10-14 11:05:00,52.48,52.49,52.46,52.48,16100.0,40.8066,40.8143,40.791,40.8066,16100.0
2013-10-14 11:10:00,52.48,52.52,52.48,52.5,14900.0,40.8066,40.8377,40.8066,40.8221,14900.0
2013-10-14 11:15:00,52.5,52.5,52.44,52.46,20700.0,40.8221,40.8221,40.7755,40.791,20700.0
2013-10-14 11:20:00,52.46,52.47,52.43,52.45,12400.0,40.791,40.7988,40.7677,40.7832,12400.0
2013-10-14 11:25:00,52.45,52.46,52.41,52.46,14800.0,40.7832,40.791,40.7521,40.791,14800.0
2013-10-14 11:30:00,52.46,52.49,52.45,52.48,18200.0,40.791,40.8143,40.7832,40.8066,18200.0
2013-10-14 11:35:00,52.49,52.63,52.49,52.6,31200.0,40.8143,40.9232,40.8143,40.8999,31200.0
2013-10-14 11:40:00,52.61,52.64,52.56,52.58,9300.0,40.9076,40.931,40.8688,40.8843,9300.0
2013-10-14 11:45:00,52.57,52.6,52.57,52.57,12100.0,40.8765,40.8999,40.8765,40.8765,12100.0
2013-10-14 11:50:00,52.57,52.6,52.57,52.58,14200.0,40.8765,40.8999,40.8765,40.8843,14200.0
2013-10-14 11:55:00,52.58,52.62,52.57,52.6,13700.0,40.8843,40.9154,40.8765,40.8999,13700.0
2013-10-14 12:00:00,52.59,52.64,52.59,52.64,11400.0,40.8921,40.931,40.8921,40.931,11400.0
2013-10-14 12:05:00,52.63,52.64,52.57,52.57,8900.0,40.9232,40.931,40.8765,40.8765,8900.0
2013-10-14 12:10:00,52.57,52.58,52.52,52.53,19000.0,40.8765,40.8843,40.8377,40.8454,19000.0
2013-10-14 12:15:00,52.53,52.53,52.5,52.53,6200.0,40.8454,40.8454,40.8221,40.8454,6200.0
2013-10-14 12:20:00,52.53,52.55,52.48,52.48,9300.0,40.8454,40.861,40.8066,40.8066,9300.0
2013-10-14 12:25:00,52.48,52.52,52.48,52.5,17600.0,40.8066,40.8377,40.8066,40.8221,17600.0
2013-10-14 12:30:00,52.5,52.55,52.5,52.53,11600.0,40.8221,40.861,40.8221,40.8454,11600.0
2013-10-14 12:35:00,52.53,52.57,52.52,52.55,13000.0,40.8454,40.8765,40.8377,40.861,13000.0
2013-10-14 12:40:00,52.55,52.55,52.48,52.5,11500.0,40.861,40.861,40.8066,40.8221,11500.0
2013-10-14 12:45:00,52.5,52.55,52.49,52.55,12000.0,40.8221,40.861,40.8143,40.861,12000.0
2013-10-14 12:50:00,52.55,52.56,52.53,52.55,14300.0,40.861,40.8688,40.8454,40.861,14300.0
2013-10-14 12:55:00,52.55,52.56,52.53,52.56,14900.0,40.861,40.8688,40.8454,40.8688,14900.0
2013-10-14 13:00:00,52.56,52.56,52.52,52.55,13500.0,40.8688,40.8688,40.8377,40.861,13500.0
2013-10-14 13:05:00,52.56,52.63,52.56,52.63,10400.0,40.8688,40.9232,40.8688,40.9232,10400.0
2013-10-14 13:10:00,52.64,52.72,52.63,52.7,17600.0,40.931,40.9932,40.9232,40.9776,17600.0
2013-10-14 13:15:00,52.7,52.72,52.68,52.7,24400.0,40.9776,40.9932,40.9621,40.9776,24400.0
2013-10-14 13:20:00,52.7,52.7,52.68,52.69,9700.0,40.9776,40.9776,40.9621,40.9699,9700.0
2013-10-14 13:25:00,52.69,52.71,52.68,52.68,11800.0,40.9699,40.9854,40.9621,40.9621,11800.0
2013-10-14 13:30:00,52.68,52.71,52.67,52.71,14100.0,40.9621,40.9854,40.9543,40.9854,14100.0
2013-10-14 13:35:00,52.7,52.72,52.69,52.71,10400.0,40.9776,40.9932,40.9699,40.9854,10400.0
2013-10-14 13:40:00,52.71,52.72,52.68,52.69,17700.0,40.9854,40.9932,40.9621,40.9699,17700.0
2013-10-14 13:45:00,52.69,52.69,52.65,52.66,14800.0,40.9699,40.9699,40.9387,40.9465,14800.0
2013-10-14 13:50:00,52.66,52.67,52.64,52.65,10200.0,40.9465,40.9543,40.931,40.9387,10200.0
2013-10-14 13:55:00,52.65,52.67,52.63,52.66,6500.0,40.9387,40.9543,40.9232,40.9465,6500.0
2013-10-14 14:00:00,52.66,52.7,52.64,52.7,25600.0,40.9465,40.9776,40.931,40.9776,25600.0
2013-10-14 14:05:00,52.7,52.74,52.69,52.71,18800.0,40.9776,41.0087,40.9699,40.9854,18800.0
2013-10-14 14:10:00,52.71,52.72,52.69,52.72,16800.0,40.9854,40.9932,40.9699,40.9932,16800.0
2013-10-14 14:15:00,52.72,52.74,52.71,52.73,12600.0,40.9932,41.0087,40.9854,41.001,12600.0
2013-10-14 14:20:00,52.73,52.75,52.7,52.71,11900.0,41.001,41.0165,40.9776,40.9854,11900.0
2013-10-14 14:25:00,52.71,52.74,52.7,52.74,14700.0,40.9854,41.0087,40.9776,41.0087,14700.0
2013-10-14 14:30:00,52.73,52.85,52.73,52.84,58600.0,41.001,41.0943,41.001,41.0865,58600.0
2013-10-14 14:35:00,52.84,52.88,52.84,52.85,28600.0,41.0865,41.1176,41.0865,41.0943,28600.0
2013-10-14 14:40:00,52.85,52.86,52.75,52.79,46300.0,41.0943,41.102,41.0165,41.0476,46300.0
2013-10-14 14:45:00,52.79,52.86,52.78,52.86,34000.0,41.0476,41.102,41.0398,41.102,34000.0
2013-10-14 14:50:00,52.85,52.85,52.81,52.82,19100.0,41.0943,41.0943,41.0632,41.0709,19100.0
2013-10-14 14:55:00,52.81,52.85,52.78,52.83,31800.0,41.0632,41.0943,41.0398,41.0787,31800.0
2013-10-14 15:00:00,52.83,52.83,52.77,52.82,62800.0,41.0787,41.0787,41.0321,41.0709,62800.0
2013-10-14 15:05:00,52.82,52.91,52.8,52.89,51600.0,41.0709,41.1409,41.0554,41.1254,51600.0
2013-10-14 15:10:00,52.91,52.91,52.87,52.89,34400.0,41.1409,41.1409,41.1098,41.1254,34400.0
2013-10-14 15:15:00,52.89,52.91,52.85,52.85,31500.0,41.1254,41.1409,41.0943,41.0943,31500.0
2013-10-14 15:20:00,52.85,52.89,52.83,52.86,44300.0,41.0943,41.1254,41.0787,41.102,44300.0
2013-10-14 15:25:00,52.85,52.87,52.81,52.85,32700.0,41.0943,41.1098,41.0632,41.0943,32700.0
2013-10-14 15:30:00,52.85,52.88,52.81,52.83,40100.0,41.0943,41.1176,41.0632,41.0787,40100.0
2013-10-14 15:35:00,52.82,52.83,52.75,52.76,29300.0,41.0709,41.0787,41.0165,41.0243,29300.0
2013-10-14 15:40:00,52.76,52.83,52.75,52.8,40900.0,41.0243,41.0787,41.0165,41.0554,40900.0
2013-10-14 15:45:00,52.8,52.8,52.69,52.71,61400.0,41.0554,41.0554,40.9699,40.9854,61400.0
2013-10-14 15:50:00,52.71,52.77,52.71,52.76,81800.0,40.9854,41.0321,40.9854,41.0243,81800.0
2013-10-14 15:55:00,52.76,52.84,52.72,52.82,140000.0,41.0243,41.0865,40.9932,41.0709,140000.0
2013-10-15 09:30:00,52.53,52.75,52.51,52.54,36700.0,40.8454,41.0165,40.8299,40.8532,36700.0
2013-10-15 09:35:00,52.54,52.69,52.52,52.64,15000.0,40.8532,40.9699,40.8377,40.931,15000.0
2013-10-15 09:40:00,52.59,52.64,52.45,52.49,23900.0,40.8921,40.931,40.7832,40.8143,23900.0
2013-10-15 09:45:00,52.51,52.61,52.51,52.52,17000.0,40.8299,40.9076,40.8299,40.8377,17000.0
2013-10-15 09:50:00,52.52,52.6,52.51,52.52,14900.0,40.8377,40.8999,40.8299,40.8377,14900.0
2013-10-15 09:55:00,52.51,52.63,52.51,52.62,12600.0,40.8299,40.9232,40.8299,40.9154,12600.0
2013-10-15 10:00:00,52.64,52.65,52.57,52.6,22500.0,40.931,40.9387,40.8765,40.8999,22500.0
2013-10-15 10:05:00,52.6,52.69,52.6,52.67,17800.0,40.8999,40.9699,40.8999,40.9543,17800.0
2013-10-15 10:10:00,52.68,52.76,52.67,52.76,28600.0,40.9621,41.0243,40.9543,41.0243,28600.0
2013-10-15 10:15:00,52.75,52.82,52.71,52.71,22000.0,41.0165,41.0709,40.9854,40.9854,22000.0
2013-10-15 10:20:00,52.71,52.73,52.68,52.73,49100.0,40.9854,41.001,40.9621,41.001,49100.0
2013-10-15 10:25:00,52.74,52.78,52.73,52.75,14900.0,41.0087,41.0398,41.001,41.0165,14900.0
2013-10-15 10:30:00,52.75,52.78,52.7,52.71,14500.0,41.0165,41.0398,40.9776,40.9854,14500.0
2013-10-15 10:35:00,52.72,52.8,52.72,52.75,24400.0,40.9932,41.0554,40.9932,41.0165,24400.0
2013-10-15 10:40:00,52.75,52.81,52.71,52.76,39900.0,41.0165,41.0632,40.9854,41.0243,39900.0
2013-10-15 10:45:00,52.77,52.79,52.73,52.75,27100.0,41.0321,41.0476,41.001,41.0165,27100.0
2013-10-15 10:50:00,52.75,52.75,52.72,52.73,24000.0,41.0165,41.0165,40.9932,41.001,24000.0
2013-10-15 10:55:00,52.72,52.73,52.69,52.73,17600.0,40.9932,41.001,40.9699,41.001,17600.0
2013-10-15 11:00:00,52.71,52.75,52.67,52.69,22800.0,40.9854,41.0165,40.9543,40.9699,22800.0
2013-10-15 11:05:00,52.69,52.72,52.6,52.64,20900.0,40.9699,40.9932,40.8999,40.931,20900.0
2013-10-15 11:10:00,52.64,52.79,52.61,52.73,50600.0,40.931,41.0476,40.9076,41.001,50600.0
2013-10-15 11:15:00,52.72,52.75,52.69,52.75,9400.0,40.9932,41.0165,40.9699,41.0165,9400.0
2013-10-15 11:20:00,52.75,52.81,52.75,52.8,37800.0,41.0165,41.0632,41.0165,41.0554,37800.0
2013-10-15 11:25:00,52.8,52.84,52.8,52.83,18800.0,41.0554,41.0865,41.0554,41.0787,18800.0
2013-10-15 11:30:00,52.83,52.9,52.83,52.87,25900.0,41.0787,41.1331,41.0787,41.1098,25900.0
2013-10-15 11:35:00,52.86,52.87,52.8,52.84,19000.0,41.102,41.1098,41.0554,41.0865,19000.0
2013-10-15 11:40:00,52.83,52.85,52.78,52.8,10500.0,41.0787,41.0943,41.0398,41.0554,10500.0
2013-10-15 11:45:00,52.79,52.79,52.7,52.7,8200.0,41.0476,41.0476,40.9776,40.9776,8200.0
2013-10-15 11:50:00,52.71,52.75,52.7,52.72,13200.0,40.9854,41.0165,40.9776,40.9932,13200.0
2013-10-15 11:55:00,52.7,52.72,52.68,52.68,12200.0,40.9776,40.9932,40.9621,40.9621,12200.0
2013-10-15 12:00:00,52.67,52.67,52.62,52.64,17000.0,40.9543,40.9543,40.9154,40.931,17000.0
2013-10-15 12:05:00,52.64,52.64,52.58,52.63,17200.0,40.931,40.931,40.8843,40.9232,17200.0
2013-10-15 12:10:00,52.63,52.67,52.61,52.61,16000.0,40.9232,40.9543,40.9076,40.9076,16000.0
2013-10-15 12:15:00,52.6,52.6,52.55,52.59,6900.0,40.8999,40.8999,40.861,40.8921,6900.0
2013-10-15 12:20:00,52.6,52.62,52.59,52.62,9000.0,40.8999,40.9154,40.8921,40.9154,9000.0
2013-10-15 12:25:00,52.62,52.62,52.57,52.57,10200.0,40.9154,40.9154,40.8765,40.8765,10200.0
2013-10-15 12:30:00,52.57,52.59,52.55,52.58,18600.0,40.8765,40.8921,40.861,40.8843,18600.0
2013-10-15 12:35:00,52.58,52.58,52.52,52.53,8600.0,40.8843,40.8843,40.8377,40.8454,8600.0
2013-10-15 12:40:00,52.52,52.56,52.51,52.54,22400.0,40.8377,40.8688,40.8299,40.8532,22400.0
2013-10-15 12:45:00,52.54,52.55,52.51,52.54,10500.0,40.8532,40.861,40.8299,40.8532,10500.0
2013-10-15 12:50:00,52.54,52.54,52.51,52.51,3700.0,40.8532,40.8532,40.8299,40.8299,3700.0
2013-10-15 12:55:00,52.52,52.56,52.51,52.53,16400.0,40.8377,40.8688,40.8299,40.8454,16400.0
2013-10-15 13:00:00,52.53,52.53,52.5,52.51,13000.0,40.8454,40.8454,40.8221,40.8299,13000.0
2013-10-15 13:05:00,52.52,52.54,52.48,52.54,12600.0,40.8377,40.8532,40.8066,40.8532,12600.0
2013-10-15 13:10:00,52.53,52.61,52.52,52.6,11700.0,40.8454,40.9076,40.8377,40.8999,11700.0
2013-10-15 13:15:00,52.59,52.59,52.54,52.59,12000.0,40.8921,40.8921,40.8532,40.8921,12000.0
2013-10-15 13:20:00,52.59,52.59,52.55,52.55,15200.0,40.8921,40.8921,40.861,40.861,15200.0
2013-10-15 13:25:00,52.56,52.58,52.52,52.52,12400.0,40.8688,40.8843,40.8377,40.8377,12400.0
2013-10-15 13:30:00,52.51,52.55,52.5,52.53,10600.0,40.8299,40.861,40.8221,40.8454,10600.0
2013-10-15 13:35:00,52.54,52.55,52.49,52.53,7900.0,40.8532,40.861,40.8143,40.8454,7900.0
2013-10-15 13:40:00,52.51,52.57,52.5,52.56,8100.0,40.8299,40.8765,40.8221,40.8688,8100.0
2013-10-15 13:45:00,52.57,52.61,52.55,52.6,6700.0,40.8765,40.9076,40.861,40.8999,6700.0
2013-10-15 13:50:00,52.59,52.65,52.58,52.6,4200.0,40.8921,40.9387,40.8843,40.8999,4200.0
2013-10-15 13:55:00,52.6,52.64,52.59,52.64,4500.0,40.8999,40.931,40.8921,40.931,4500.0
2013-10-15 14:00:00,52.64,52.66,52.63,52.66,13600.0,40.931,40.9465,40.9232,40.9465,13600.0
2013-10-15 14:05:00,52.66,52.69,52.65,52.68,18000.0,40.9465,40.9699,40.9387,40.9621,18000.0
2013-10-15 14:10:00,52.67,52.67,52.62,52.63,14500.0,40.9543,40.9543,40.9154,40.9232,14500.0
2013-10-15 14:15:00,52.63,52.7,52.61,52.68,31700.0,40.9232,40.9776,40.9076,40.9621,31700.0
2013-10-15 14:20:00,52.69,52.69,52.56,52.57,41100.0,40.9699,40.9699,40.8688,40.8765,41100.0
2013-10-15 14:25:00,52.56,52.61,52.55,52.56,27600.0,40.8688,40.9076,40.861,40.8688,27600.0
2013-10-15 14:30:00,52.57,52.58,52.54,52.55,31300.0,40.8765,40.8843,40.8532,40.861,31300.0
2013-10-15 14:35:00,52.55,52.55,52.39,52.48,26500.0,40.861,40.861,40.7366,40.8066,26500.0
2013-10-15 14:40:00,52.47,52.47,52.37,52.43,33800.0,40.7988,40.7988,40.721,40.7677,33800.0
2013-10-15 14:45:00,52.42,52.42,52.28,52.4,56900.0,40.7599,40.7599,40.651,40.7444,56900.0
2013-10-15 14:50:00,52.4,52.47,52.39,52.41,23500.0,40.7444,40.7988,40.7366,40.7521,23500.0
2013-10-15 14:55:00,52.41,52.46,52.4,52.44,12200.0,40.7521,40.791,40.7444,40.7755,12200.0
2013-10-15 15:00:00,52.45,52.51,52.41,52.45,25200.0,40.7832,40.8299,40.7521,40.7832,25200.0
2013-10-15 15:05:00,52.44,52.57,52.41,52.56,35700.0,40.7755,40.8765,40.7521,40.8688,35700.0
2013-10-15 15:10:00,52.57,52.61,52.54,52.58,27900.0,40.8765,40.9076,40.8532,40.8843,27900.0
2013-10-15 15:15:00,52.58,52.6,52.54,52.6,15300.0,40.8843,40.8999,40.8532,40.8999,15300.0
2013-10-15 15:20:00,52.6,52.6,52.55,52.57,16300.0,40.8999,40.8999,40.861,40.8765,16300.0
2013-10-15 15:25:00,52.57,52.6,52.55,52.58,12800.0,40.8765,40.8999,40.861,40.8843,12800.0
2013-10-15 15:30:00,52.58,52.58,52.52,52.53,31900.0,40.8843,40.8843,40.8377,40.8454,31900.0
2013-10-15 15:35:00,52.52,52.55,52.5,52.52,34600.0,40.8377,40.861,40.8221,40.8377,34600.0
2013-10-15 15:40:00,52.52,52.52,52.42,52.43,29000.0,40.8377,40.8377,40.7599,40.7677,29000.0
2013-10-15 15:45:00,52.43,52.46,52.42,52.43,34800.0,40.7677,40.791,40.7599,40.7677,34800.0
2013-10-15 15:50:00,52.42,52.44,52.41,52.42,37300.0,40.7599,40.7755,40.7521,40.7599,37300.0
2013-10-15 15:55:00,52.43,52.49,52.41,52.41,99000.0,40.7677,40.8143,40.7521,40.7521,99000.0
2013-10-16 09:30:00,52.77,52.96,52.73,52.94,40900.0,41.0321,41.1798,41.001,41.1642,40900.0
2013-10-16 09:35:00,52.95,53.05,52.9,52.99,132300.0,41.172,41.2498,41.1331,41.2031,132300.0
2013-10-16 09:40:00,53.0,53.01,52.96,52.99,19900.0,41.2109,41.2187,41.1798,41.2031,19900.0
2013-10-16 09:45:00,52.99,53.09,52.99,53.09,31400.0,41.2031,41.2809,41.2031,41.2809,31400.0
2013-10-16 09:50:00,53.07,53.32,53.0,53.32,197500.0,41.2653,41.4597,41.2109,41.4597,197500.0
2013-10-16 09:55:00,53.31,53.5,53.28,53.4,130100.0,41.4519,41.5997,41.4286,41.5219,130100.0
2013-10-16 10:00:00,53.4,53.46,53.34,53.42,36400.0,41.5219,41.5686,41.4753,41.5375,36400.0
2013-10-16 10:05:00,53.43,53.46,53.32,53.41,53800.0,41.5452,41.5686,41.4597,41.5297,53800.0
2013-10-16 10:10:00,53.42,53.5,53.39,53.47,82800.0,41.5375,41.5997,41.5141,41.5764,82800.0
2013-10-16 10:15:00,53.48,53.51,53.45,53.48,42100.0,41.5841,41.6075,41.5608,41.5841,42100.0
2013-10-16 10:20:00,53.48,53.52,53.44,53.51,43000.0,41.5841,41.6152,41.553,41.6075,43000.0
2013-10-16 10:25:00,53.51,53.54,53.44,53.46,23300.0,41.6075,41.6308,41.553,41.5686,23300.0
2013-10-16 10:30:00,53.47,53.5,53.44,53.47,33800.0,41.5764,41.5997,41.553,41.5764,33800.0
2013-10-16 10:35:00,53.47,53.48,53.41,53.47,35500.0,41.5764,41.5841,41.5297,41.5764,35500.0
2013-10-16 10:40:00,53.47,53.49,53.41,53.47,21900.0,41.5764,41.5919,41.5297,41.5764,21900.0
2013-10-16 10:45:00,53.47,53.57,53.45,53.52,65200.0,41.5764,41.6541,41.5608,41.6152,65200.0
2013-10-16 10:50:00,53.52,53.57,53.49,53.56,47900.0,41.6152,41.6541,41.5919,41.6463,47900.0
2013-10-16 10:55:00,53.55,53.61,53.51,53.59,108900.0,41.6386,41.6852,41.6075,41.6697,108900.0
2013-10-16 11:00:00,53.58,53.6,53.55,53.6,76700.0,41.6619,41.6774,41.6386,41.6774,76700.0
2013-10-16 11:05:00,53.6,53.76,53.6,53.73,100700.0,41.6774,41.8018,41.6774,41.7785,100700.0
2013-10-16 11:10:00,53.73,53.76,53.72,53.73,38500.0,41.7785,41.8018,41.7707,41.7785,38500.0
2013-10-16 11:15:00,53.73,53.75,53.66,53.67,23200.0,41.7785,41.7941,41.7241,41.7319,23200.0
2013-10-16 11:20:00,53.66,53.76,53.66,53.66,62000.0,41.7241,41.8018,41.7241,41.7241,62000.0
2013-10-16 11:25:00,53.65,53.65,53.53,53.54,31700.0,41.7163,41.7163,41.623,41.6308,31700.0
2013-10-16 11:30:00,53.55,53.62,53.54,53.57,19700.0,41.6386,41.693,41.6308,41.6541,19700.0
2013-10-16 11:35:00,53.58,53.69,53.57,53.68,18000.0,41.6619,41.7474,41.6541,41.7396,18000.0
2013-10-16 11:40:00,53.67,53.7,53.65,53.68,20100.0,41.7319,41.7552,41.7163,41.7396,20100.0
2013-10-16 11:45:00,53.68,53.69,53.64,53.64,26700.0,41.7396,41.7474,41.7085,41.7085,26700.0
2013-10-16 11:50:00,53.63,53.65,53.61,53.63,11300.0,41.7008,41.7163,41.6852,41.7008,11300.0
2013-10-16 11:55:00,53.63,53.65,53.62,53.64,11800.0,41.7008,41.7163,41.693,41.7085,11800.0
2013-10-16 12:00:00,53.63,53.64,53.6,53.61,20000.0,41.7008,41.7085,41.6774,41.6852,20000.0
2013-10-16 12:05:00,53.6,53.75,53.6,53.74,40400.0,41.6774,41.7941,41.6774,41.7863,40400.0
2013-10-16 12:10:00,53.74,53.79,53.74,53.79,83200.0,41.7863,41.8252,41.7863,41.8252,83200.0
2013-10-16 12:15:00,53.78,53.81,53.74,53.78,34900.0,41.8174,41.8407,41.7863,41.8174,34900.0
2013-10-16 12:20:00,53.78,53.81,53.74,53.77,30700.0,41.8174,41.8407,41.7863,41.8096,30700.0
2013-10-16 12:25:00,53.76,53.87,53.76,53.81,101200.0,41.8018,41.8874,41.8018,41.8407,101200.0
2013-10-16 12:30:00,53.78,53.81,53.74,53.8,44300.0,41.8174,41.8407,41.7863,41.8329,44300.0
2013-10-16 12:35:00,53.77,53.78,53.74,53.78,15300.0,41.8096,41.8174,41.7863,41.8174,15300.0
2013-10-16 12:40:00,53.78,53.78,53.73,53.73,10800.0,41.8174,41.8174,41.7785,41.7785,10800.0
2013-10-16 12:45:00,53.72,53.73,53.69,53.69,16000.0,41.7707,41.7785,41.7474,41.7474,16000.0
2013-10-16 12:50:00,53.69,53.69,53.66,53.66,10100.0,41.7474,41.7474,41.7241,41.7241,10100.0
2013-10-16 12:55:00,53.64,53.65,53.61,53.61,15800.0,41.7085,41.7163,41.6852,41.6852,15800.0
2013-10-16 13:00:00,53.61,53.64,53.6,53.61,19300.0,41.6852,41.7085,41.6774,41.6852,19300.0
2013-10-16 13:05:00,53.6,53.62,53.57,53.58,40000.0,41.6774,41.693,41.6541,41.6619,40000.0
2013-10-16 13:10:00,53.58,53.59,53.54,53.58,18900.0,41.6619,41.6697,41.6308,41.6619,18900.0
2013-10-16 13:15:00,53.58,53.6,53.56,53.6,7300.0,41.6619,41.6774,41.6463,41.6774,7300.0
2013-10-16 13:20:00,53.59,53.66,53.57,53.63,44400.0,41.6697,41.7241,41.6541,41.7008,44400.0
2013-10-16 13:25:00,53.62,53.72,53.6,53.69,13300.0,41.693,41.7707,41.6774,41.7474,13300.0
2013-10-16 13:30:00,53.7,53.82,53.7,53.81,60000.0,41.7552,41.8485,41.7552,41.8407,60000.0
2013-10-16 13:35:00,53.81,53.88,53.8,53.86,39000.0,41.8407,41.8952,41.8329,41.8796,39000.0
2013-10-16 13:40:00,53.86,53.9,53.79,53.79,67400.0,41.8796,41.9107,41.8252,41.8252,67400.0
2013-10-16 13:45:00,53.79,53.85,53.78,53.84,16100.0,41.8252,41.8718,41.8174,41.864,16100.0
2013-10-16 13:50:00,53.85,53.85,53.76,53.76,12800.0,41.8718,41.8718,41.8018,41.8018,12800.0
2013-10-16 13:55:00,53.77,53.77,53.71,53.73,19500.0,41.8096,41.8096,41.763,41.7785,19500.0
2013-10-16 14:00:00,53.72,53.72,53.69,53.69,13500.0,41.7707,41.7707,41.7474,41.7474,13500.0
2013-10-16 14:05:00,53.68,53.69,53.62,53.63,20500.0,41.7396,41.7474,41.693,41.7008,20500.0
2013-10-16 14:10:00,53.62,53.68,53.6,53.6,40600.0,41.693,41.7396,41.6774,41.6774,40600.0
2013-10-16 14:15:00,53.6,53.6,53.55,53.55,19500.0,41.6774,41.6774,41.6386,41.6386,19500.0
2013-10-16 14:20:00,53.56,53.58,53.55,53.58,28800.0,41.6463,41.6619,41.6386,41.6619,28800.0
2013-10-16 14:25:00,53.59,53.61,53.52,53.53,21300.0,41.6697,41.6852,41.6152,41.623,21300.0
2013-10-16 14:30:00,53.53,53.55,53.52,53.52,20200.0,41.623,41.6386,41.6152,41.6152,20200.0
2013-10-16 14:35:00,53.52,53.61,53.52,53.55,47500.0,41.6152,41.6852,41.6152,41.6386,47500.0
2013-10-16 14:40:00,53.54,53.56,53.52,53.52,26600.0,41.6308,41.6463,41.6152,41.6152,26600.0
2013-10-16 14:45:00,53.52,53.55,53.51,53.54,15200.0,41.6152,41.6386,41.6075,41.6308,15200.0
2013-10-16 14:50:00,53.55,53.62,53.54,53.54,34100.0,41.6386,41.693,41.6308,41.6308,34100.0
2013-10-16 14:55:00,53.54,53.54,53.5,53.51,11500.0,41.6308,41.6308,41.5997,41.6075,11500.0
2013-10-16 15:00:00,53.51,53.51,53.43,53.45,23900.0,41.6075,41.6075,41.5452,41.5608,23900.0
2013-10-16 15:05:00,53.45,53.5,53.44,53.48,24600.0,41.5608,41.5997,41.553,41.5841,24600.0
2013-10-16 15:10:00,53.48,53.52,53.48,53.52,19000.0,41.5841,41.6152,41.5841,41.6152,19000.0
2013-10-16 15:15:00,53.52,53.56,53.52,53.55,18900.0,41.6152,41.6463,41.6152,41.6386,18900.0
2013-10-16 15:20:00,53.55,53.55,53.51,53.55,18500.0,41.6386,41.6386,41.6075,41.6386,18500.0
2013-10-16 15:25:00,53.55,53.55,53.5,53.52,33300.0,41.6386,41.6386,41.5997,41.6152,33300.0
2013-10-16 15:30:00,53.51,53.54,53.51,53.54,30000.0,41.6075,41.6308,41.6075,41.6308,30000.0
2013-10-16 15:35:00,53.54,53.57,53.54,53.55,39900.0,41.6308,41.6541,41.6308,41.6386,39900.0
2013-10-16 15:40:00,53.55,53.56,53.52,53.56,38600.0,41.6386,41.6463,41.6152,41.6463,38600.0
2013-10-16 15:45:00,53.56,53.62,53.56,53.61,63500.0,41.6463,41.693,41.6463,41.6852,63500.0
2013-10-16 15:50:00,53.61,53.66,53.6,53.65,57900.0,41.6852,41.7241,41.6774,41.7163,57900.0
2013-10-16 15:55:00,53.65,53.67,53.62,53.64,172800.0,41.7163,41.7319,41.693,41.7085,172800.0
2013-10-17 09:30:00,53.39,53.51,53.39,53.44,52000.0,41.5141,41.6075,41.5141,41.553,52000.0
2013-10-17 09:35:00,53.44,53.57,53.38,53.55,21300.0,41.553,41.6541,41.5064,41.6386,21300.0
2013-10-17 09:40:00,53.55,53.61,53.44,53.46,50600.0,41.6386,41.6852,41.553,41.5686,50600.0
2013-10-17 09:45:00,53.49,53.51,53.39,53.46,19600.0,41.5919,41.6075,41.5141,41.5686,19600.0
2013-10-17 09:50:00,53.46,53.5,53.42,53.5,27100.0,41.5686,41.5997,41.5375,41.5997,27100.0
2013-10-17 09:55:00,53.5,53.54,53.41,53.45,8600.0,41.5997,41.6308,41.5297,41.5608,8600.0
2013-10-17 10:00:00,53.45,53.51,53.42,53.46,31200.0,41.5608,41.6075,41.5375,41.5686,31200.0
2013-10-17 10:05:00,53.47,53.53,53.44,53.51,15200.0,41.5764,41.623,41.553,41.6075,15200.0
2013-10-17 10:10:00,53.52,53.57,53.51,53.54,16500.0,41.6152,41.6541,41.6075,41.6308,16500.0
2013-10-17 10:15:00,53.54,53.55,53.51,53.55,21000.0,41.6308,41.6386,41.6075,41.6386,21000.0
2013-10-17 10:20:00,53.56,53.59,53.54,53.59,16500.0,41.6463,41.6697,41.6308,41.6697,16500.0
2013-10-17 10:25:00,53.6,53.64,53.58,53.6,37000.0,41.6774,41.7085,41.6619,41.6774,37000.0
2013-10-17 10:30:00,53.6,53.63,53.6,53.63,13900.0,41.6774,41.7008,41.6774,41.7008,13900.0
2013-10-17 10:35:00,53.63,53.71,53.63,53.71,23100.0,41.7008,41.763,41.7008,41.763,23100.0
2013-10-17 10:40:00,53.7,53.73,53.67,53.68,11200.0,41.7552,41.7785,41.7319,41.7396,11200.0
2013-10-17 10:45:00,53.68,53.69,53.58,53.6,16900.0,41.7396,41.7474,41.6619,41.6774,16900.0
2013-10-17 10:50:00,53.59,53.61,53.58,53.59,7700.0,41.6697,41.6852,41.6619,41.6697,7700.0
2013-10-17 10:55:00,53.59,53.61,53.58,53.61,12600.0,41.6697,41.6852,41.6619,41.6852,12600.0
2013-10-17 11:00:00,53.62,53.68,53.62,53.68,12900.0,41.693,41.7396,41.693,41.7396,12900.0
2013-10-17 11:05:00,53.69,53.7,53.66,53.69,17200.0,41.7474,41.7552,41.7241,41.7474,17200.0
2013-10-17 11:10:00,53.69,53.73,53.68,53.73,12600.0,41.7474,41.7785,41.7396,41.7785,12600.0
2013-10-17 11:15:00,53.73,53.76,53.71,53.73,24900.0,41.7785,41.8018,41.763,41.7785,24900.0
2013-10-17 11:20:00,53.75,53.75,53.68,53.7,23700.0,41.7941,41.7941,41.7396,41.7552,23700.0
2013-10-17 11:25:00,53.7,53.73,53.69,53.72,11500.0,41.7552,41.7785,41.7474,41.7707,11500.0
2013-10-17 11:30:00,53.72,53.75,53.7,53.75,16900.0,41.7707,41.7941,41.7552,41.7941,16900.0
2013-10-17 11:35:00,53.76,53.79,53.74,53.75,19800.0,41.8018,41.8252,41.7863,41.7941,19800.0
2013-10-17 11:40:00,53.76,53.86,53.75,53.86,13300.0,41.8018,41.8796,41.7941,41.8796,13300.0
2013-10-17 11:45:00,53.86,53.88,53.82,53.86,18000.0,41.8796,41.8952,41.8485,41.8796,18000.0
2013-10-17 11:50:00,53.86,53.88,53.83,53.84,11000.0,41.8796,41.8952,41.8563,41.864,11000.0
2013-10-17 11:55:00,53.83,53.84,53.8,53.8,13800.0,41.8563,41.864,41.8329,41.8329,13800.0
2013-10-17 12:00:00,53.79,53.8,53.78,53.8,11900.0,41.8252,41.8329,41.8174,41.8329,11900.0
2013-10-17 12:05:00,53.8,53.81,53.79,53.8,10300.0,41.8329,41.8407,41.8252,41.8329,10300.0
2013-10-17 12:10:00,53.8,53.86,53.8,53.83,10900.0,41.8329,41.8796,41.8329,41.8563,10900.0
2013-10-17 12:15:00,53.83,53.89,53.81,53.86,17800.0,41.8563,41.9029,41.8407,41.8796,17800.0
2013-10-17 12:20:00,53.87,53.88,53.86,53.86,13700.0,41.8874,41.8952,41.8796,41.8796,13700.0
2013-10-17 12:25:00,53.85,53.85,53.83,53.84,10700.0,41.8718,41.8718,41.8563,41.864,10700.0
2013-10-17 12:30:00,53.84,53.88,53.84,53.85,22200.0,41.864,41.8952,41.864,41.8718,22200.0
2013-10-17 12:35:00,53.84,53.86,53.83,53.85,17700.0,41.864,41.8796,41.8563,41.8718,17700.0
2013-10-17 12:40:00,53.86,53.88,53.85,53.87,6800.0,41.8796,41.8952,41.8718,41.8874,6800.0
2013-10-17 12:45:00,53.88,53.9,53.85,53.86,19800.0,41.8952,41.9107,41.8718,41.8796,19800.0
2013-10-17 12:50:00,53.86,53.91,53.86,53.9,6700.0,41.8796,41.9185,41.8796,41.9107,6700.0
2013-10-17 12:55:00,53.91,53.93,53.89,53.92,11800.0,41.9185,41.934,41.9029,41.9263,11800.0
2013-10-17 13:00:00,53.92,53.93,53.88,53.89,26000.0,41.9263,41.934,41.8952,41.9029,26000.0
2013-10-17 13:05:00,53.89,53.91,53.88,53.9,20800.0,41.9029,41.9185,41.8952,41.9107,20800.0
2013-10-17 13:10:00,53.9,53.9,53.87,53.88,12900.0,41.9107,41.9107,41.8874,41.8952,12900.0
2013-10-17 13:15:00,53.87,53.87,53.83,53.84,33300.0,41.8874,41.8874,41.8563,41.864,33300.0
2013-10-17 13:20:00,53.84,53.84,53.8,53.81,12700.0,41.864,41.864,41.8329,41.8407,12700.0
2013-10-17 13:25:00,53.82,53.83,53.81,53.81,9900.0,41.8485,41.8563,41.8407,41.8407,9900.0
2013-10-17 13:30:00,53.81,53.86,53.8,53.86,11700.0,41.8407,41.8796,41.8329,41.8796,11700.0
2013-10-17 13:35:00,53.86,53.87,53.84,53.85,10900.0,41.8796,41.8874,41.864,41.8718,10900.0
2013-10-17 13:40:00,53.86,53.89,53.86,53.87,10300.0,41.8796,41.9029,41.8796,41.8874,10300.0
2013-10-17 13:45:00,53.88,53.89,53.81,53.81,7800.0,41.8952,41.9029,41.8407,41.8407,7800.0
2013-10-17 13:50:00,53.81,53.84,53.78,53.84,13600.0,41.8407,41.864,41.8174,41.864,13600.0
2013-10-17 13:55:00,53.83,53.83,53.8,53.8,13000.0,41.8563,41.8563,41.8329,41.8329,13000.0
2013-10-17 14:00:00,53.8,53.81,53.74,53.74,15200.0,41.8329,41.8407,41.7863,41.7863,15200.0
2013-10-17 14:05:00,53.74,53.77,53.74,53.74,14200.0,41.7863,41.8096,41.7863,41.7863,14200.0
2013-10-17 14:10:00,53.75,53.77,53.72,53.74,12500.0,41.7941,41.8096,41.7707,41.7863,12500.0
2013-10-17 14:15:00,53.74,53.74,53.71,53.71,5500.0,41.7863,41.7863,41.763,41.763,5500.0
2013-10-17 14:20:00,53.71,53.74,53.7,53.73,15400.0,41.763,41.7863,41.7552,41.7785,15400.0
2013-10-17 14:25:00,53.73,53.74,53.69,53.69,9300.0,41.7785,41.7863,41.7474,41.7474,9300.0
2013-10-17 14:30:00,53.69,53.73,53.69,53.72,14500.0,41.7474,41.7785,41.7474,41.7707,14500.0
2013-10-17 14:35:00,53.71,53.73,53.71,53.73,9400.0,41.763,41.7785,41.763,41.7785,9400.0
2013-10-17 14:40:00,53.72,53.73,53.7,53.71,9200.0,41.7707,41.7785,41.7552,41.763,9200.0
2013-10-17 14:45:00,53.72,53.72,53.68,53.69,11200.0,41.7707,41.7707,41.7396,41.7474,11200.0
2013-10-17 14:50:00,53.69,53.7,53.68,53.7,10200.0,41.7474,41.7552,41.7396,41.7552,10200.0
2013-10-17 14:55:00,53.69,53.74,53.69,53.73,10400.0,41.7474,41.7863,41.7474,41.7785,10400.0
2013-10-17 15:00:00,53.74,53.75,53.72,53.73,10400.0,41.7863,41.7941,41.7707,41.7785,10400.0
2013-10-17 15:05:00,53.73,53.8,53.73,53.79,12800.0,41.7785,41.8329,41.7785,41.8252,12800.0
2013-10-17 15:10:00,53.78,53.82,53.77,53.79,31500.0,41.8174,41.8485,41.8096,41.8252,31500.0
2013-10-17 15:15:00,53.79,53.8,53.76,53.8,13600.0,41.8252,41.8329,41.8018,41.8329,13600.0
2013-10-17 15:20:00,53.79,53.8,53.75,53.78,19300.0,41.8252,41.8329,41.7941,41.8174,19300.0
2013-10-17 15:25:00,53.79,53.84,53.78,53.78,25600.0,41.8252,41.864,41.8174,41.8174,25600.0
2013-10-17 15:30:00,53.79,53.84,53.78,53.84,17300.0,41.8252,41.864,41.8174,41.864,17300.0
2013-10-17 15:35:00,53.83,53.88,53.83,53.88,30700.0,41.8563,41.8952,41.8563,41.8952,30700.0
2013-10-17 15:40:00,53.88,53.93,53.88,53.9,34000.0,41.8952,41.934,41.8952,41.9107,34000.0
2013-10-17 15:45:00,53.91,53.96,53.9,53.96,38900.0,41.9185,41.9574,41.9107,41.9574,38900.0
2013-10-17 15:50:00,53.96,53.97,53.94,53.97,56800.0,41.9574,41.9651,41.9418,41.9651,56800.0
2013-10-17 15:55:00,53.97,54.0,53.95,53.96,147900.0,41.9651,41.9885,41.9496,41.9574,147900.0
2013-10-18 09:30:00,54.1,54.14,53.98,54.13,231400.0,42.0662,42.0973,41.9729,42.0895,231400.0
2013-10-18 09:35:00,54.11,54.13,53.87,53.95,23100.0,42.074,42.0895,41.8874,41.9496,23100.0
2013-10-18 09:40:00,53.95,53.98,53.83,53.95,25400.0,41.9496,41.9729,41.8563,41.9496,25400.0
2013-10-18 09:45:00,53.95,54.0,53.91,53.96,34000.0,41.9496,41.9885,41.9185,41.9574,34000.0
2013-10-18 09:50:00,53.98,54.0,53.86,53.92,24400.0,41.9729,41.9885,41.8796,41.9263,24400.0
2013-10-18 09:55:00,53.94,53.98,53.88,53.9,17300.0,41.9418,41.9729,41.8952,41.9107,17300.0
2013-10-18 10:00:00,53.9,53.95,53.86,53.89,21700.0,41.9107,41.9496,41.8796,41.9029,21700.0
2013-10-18 10:05:00,53.89,53.99,53.89,53.93,54400.0,41.9029,41.9807,41.9029,41.934,54400.0
2013-10-18 10:10:00,53.93,53.94,53.86,53.87,17600.0,41.934,41.9418,41.8796,41.8874,17600.0
2013-10-18 10:15:00,53.86,53.87,53.77,53.79,36300.0,41.8796,41.8874,41.8096,41.8252,36300.0
2013-10-18 10:20:00,53.78,53.79,53.73,53.74,27300.0,41.8174,41.8252,41.7785,41.7863,27300.0
2013-10-18 10:25:00,53.75,53.79,53.71,53.71,17300.0,41.7941,41.8252,41.763,41.763,17300.0
2013-10-18 10:30:00,53.72,53.74,53.66,53.7,20400.0,41.7707,41.7863,41.7241,41.7552,20400.0
2013-10-18 10:35:00,53.7,53.75,53.69,53.74,18600.0,41.7552,41.7941,41.7474,41.7863,18600.0
2013-10-18 10:40:00,53.74,53.81,53.72,53.78,19600.0,41.7863,41.8407,41.7707,41.8174,19600.0
2013-10-18 10:45:00,53.77,53.82,53.76,53.81,16400.0,41.8096,41.8485,41.8018,41.8407,16400.0
2013-10-18 10:50:00,53.8,53.84,53.78,53.83,13900.0,41.8329,41.864,41.8174,41.8563,13900.0
2013-10-18 10:55:00,53.83,53.83,53.76,53.78,12500.0,41.8563,41.8563,41.8018,41.8174,12500.0
2013-10-18 11:00:00,53.77,53.83,53.76,53.83,14500.0,41.8096,41.8563,41.8018,41.8563,14500.0
2013-10-18 11:05:00,53.83,53.88,53.83,53.86,18200.0,41.8563,41.8952,41.8563,41.8796,18200.0
2013-10-18 11:10:00,53.86,53.93,53.86,53.92,10900.0,41.8796,41.934,41.8796,41.9263,10900.0
2013-10-18 11:15:00,53.92,53.96,53.92,53.92,12100.0,41.9263,41.9574,41.9263,41.9263,12100.0
2013-10-18 11:20:00,53.92,53.92,53.89,53.9,9600.0,41.9263,41.9263,41.9029,41.9107,9600.0
2013-10-18 11:25:00,53.91,53.93,53.9,53.93,6800.0,41.9185,41.934,41.9107,41.934,6800.0
2013-10-18 11:30:00,53.93,53.98,53.9,53.98,7600.0,41.934,41.9729,41.9107,41.9729,7600.0
2013-10-18 11:35:00,53.98,54.0,53.97,53.98,18100.0,41.9729,41.9885,41.9651,41.9729,18100.0
2013-10-18 11:40:00,53.97,53.99,53.96,53.98,12400.0,41.9651,41.9807,41.9574,41.9729,12400.0
2013-10-18 11:45:00,53.98,53.99,53.9,53.91,57800.0,41.9729,41.9807,41.9107,41.9185,57800.0
2013-10-18 11:50:00,53.91,53.91,53.87,53.89,11300.0,41.9185,41.9185,41.8874,41.9029,11300.0
2013-10-18 11:55:00,53.89,53.89,53.83,53.83,41100.0,41.9029,41.9029,41.8563,41.8563,41100.0
2013-10-18 12:00:00,53.83,53.84,53.79,53.84,14700.0,41.8563,41.864,41.8252,41.864,14700.0
2013-10-18 12:05:00,53.84,53.85,53.81,53.85,15600.0,41.864,41.8718,41.8407,41.8718,15600.0
2013-10-18 12:10:00,53.85,53.89,53.85,53.87,5800.0,41.8718,41.9029,41.8718,41.8874,5800.0
2013-10-18 12:15:00,53.87,53.87,53.81,53.82,14000.0,41.8874,41.8874,41.8407,41.8485,14000.0
2013-10-18 12:20:00,53.82,53.82,53.8,53.82,4200.0,41.8485,41.8485,41.8329,41.8485,4200.0
2013-10-18 12:25:00,53.83,53.86,53.83,53.85,10900.0,41.8563,41.8796,41.8563,41.8718,10900.0
2013-10-18 12:30:00,53.85,53.9,53.85,53.88,7200.0,41.8718,41.9107,41.8718,41.8952,7200.0
2013-10-18 12:35:00,53.89,53.9,53.85,53.85,30300.0,41.9029,41.9107,41.8718,41.8718,30300.0
2013-10-18 12:40:00,53.85,53.89,53.83,53.84,5700.0,41.8718,41.9029,41.8563,41.864,5700.0
2013-10-18 12:45:00,53.84,53.87,53.83,53.87,9800.0,41.864,41.8874,41.8563,41.8874,9800.0
2013-10-18 12:50:00,53.87,53.89,53.86,53.89,9200.0,41.8874,41.9029,41.8796,41.9029,9200.0
2013-10-18 12:55:00,53.9,53.91,53.83,53.84,10100.0,41.9107,41.9185,41.8563,41.864,10100.0
2013-10-18 13:00:00,53.84,53.89,53.84,53.89,13800.0,41.864,41.9029,41.864,41.9029,13800.0
2013-10-18 13:05:00,53.89,53.93,53.89,53.9,17400.0,41.9029,41.934,41.9029,41.9107,17400.0
2013-10-18 13:10:00,53.89,53.89,53.87,53.88,14000.0,41.9029,41.9029,41.8874,41.8952,14000.0
2013-10-18 13:15:00,53.88,53.92,53.88,53.91,10500.0,41.8952,41.9263,41.8952,41.9185,10500.0
2013-10-18 13:20:00,53.91,53.91,53.88,53.89,9500.0,41.9185,41.9185,41.8952,41.9029,9500.0
2013-10-18 13:25:00,53.88,53.92,53.87,53.9,21500.0,41.8952,41.9263,41.8874,41.9107,21500.0
2013-10-18 13:30:00,53.9,53.91,53.87,53.89,16800.0,41.9107,41.9185,41.8874,41.9029,16800.0
2013-10-18 13:35:00,53.89,53.91,53.87,53.88,15400.0,41.9029,41.9185,41.8874,41.8952,15400.0
2013-10-18 13:40:00,53.87,53.91,53.87,53.89,13900.0,41.8874,41.9185,41.8874,41.9029,13900.0
2013-10-18 13:45:00,53.9,53.9,53.87,53.88,24600.0,41.9107,41.9107,41.8874,41.8952,24600.0
2013-10-18 13:50:00,53.88,53.91,53.88,53.89,13000.0,41.8952,41.9185,41.8952,41.9029,13000.0
2013-10-18 13:55:00,53.89,53.92,53.88,53.9,10300.0,41.9029,41.9263,41.8952,41.9107,10300.0
2013-10-18 14:00:00,53.9,53.92,53.89,53.89,10800.0,41.9107,41.9263,41.9029,41.9029,10800.0
2013-10-18 14:05:00,53.9,53.92,53.89,53.91,8600.0,41.9107,41.9263,41.9029,41.9185,8600.0
2013-10-18 14:10:00,53.92,53.92,53.86,53.88,10800.0,41.9263,41.9263,41.8796,41.8952,10800.0
2013-10-18 14:15:00,53.88,53.92,53.87,53.89,20000.0,41.8952,41.9263,41.8874,41.9029,20000.0
2013-10-18 14:20:00,53.89,53.94,53.88,53.94,18400.0,41.9029,41.9418,41.8952,41.9418,18400.0
2013-10-18 14:25:00,53.93,53.93,53.89,53.92,4900.0,41.934,41.934,41.9029,41.9263,4900.0
2013-10-18 14:30:00,53.92,53.92,53.88,53.91,22300.0,41.9263,41.9263,41.8952,41.9185,22300.0
2013-10-18 14:35:00,53.91,53.92,53.89,53.89,65000.0,41.9185,41.9263,41.9029,41.9029,65000.0
2013-10-18 14:40:00,53.9,53.94,53.9,53.92,15900.0,41.9107,41.9418,41.9107,41.9263,15900.0
2013-10-18 14:45:00,53.93,53.95,53.91,53.92,30100.0,41.934,41.9496,41.9185,41.9263,30100.0
2013-10-18 14:50:00,53.93,53.94,53.91,53.91,16400.0,41.934,41.9418,41.9185,41.9185,16400.0
2013-10-18 14:55:00,53.9,53.92,53.87,53.87,14400.0,41.9107,41.9263,41.8874,41.8874,14400.0
2013-10-18 15:00:00,53.87,53.9,53.86,53.86,14700.0,41.8874,41.9107,41.8796,41.8796,14700.0
2013-10-18 15:05:00,53.86,53.89,53.85,53.88,20000.0,41.8796,41.9029,41.8718,41.8952,20000.0
2013-10-18 15:10:00,53.88,53.89,53.84,53.85,18900.0,41.8952,41.9029,41.864,41.8718,18900.0
2013-10-18 15:15:00,53.86,53.87,53.84,53.86,26500.0,41.8796,41.8874,41.864,41.8796,26500.0
2013-10-18 15:20:00,53.85,53.86,53.8,53.8,20500.0,41.8718,41.8796,41.8329,41.8329,20500.0
2013-10-18 15:25:00,53.81,53.83,53.79,53.82,26000.0,41.8407,41.8563,41.8252,41.8485,26000.0
2013-10-18 15:30:00,53.82,53.85,53.78,53.8,32600.0,41.8485,41.8718,41.8174,41.8329,32600.0
2013-10-18 15:35:00,53.8,53.81,53.77,53.79,41600.0,41.8329,41.8407,41.8096,41.8252,41600.0
2013-10-18 15:40:00,53.79,53.82,53.79,53.82,14300.0,41.8252,41.8485,41.8252,41.8485,14300.0
2013-10-18 15:45:00,53.81,53.86,53.81,53.84,37100.0,41.8407,41.8796,41.8407,41.864,37100.0
2013-10-18 15:50:00,53.83,53.89,53.81,53.89,44300.0,41.8563,41.9029,41.8407,41.9029,44300.0
2013-10-18 15:55:00,53.88,53.89,53.85,53.88,94100.0,41.8952,41.9029,41.8718,41.8952,94100.0
2013-10-21 09:30:00,53.92,54.14,53.92,54.02,70000.0,41.9263,42.0973,41.9263,42.004,70000.0
2013-10-21 09:35:00,53.98,54.03,53.92,54.03,15300.0,41.9729,42.0118,41.9263,42.0118,15300.0
2013-10-21 09:40:00,54.01,54.01,53.89,53.9,24500.0,41.9962,41.9962,41.9029,41.9107,24500.0
2013-10-21 09:45:00,53.92,53.92,53.86,53.91,14000.0,41.9263,41.9263,41.8796,41.9185,14000.0
2013-10-21 09:50:00,53.93,54.06,53.93,54.01,26100.0,41.934,42.0351,41.934,41.9962,26100.0
2013-10-21 09:55:00,54.0,54.13,53.93,54.06,22000.0,41.9885,42.0895,41.934,42.0351,22000.0
2013-10-21 10:00:00,54.06,54.15,54.05,54.13,16700.0,42.0351,42.1051,42.0273,42.0895,16700.0
2013-10-21 10:05:00,54.12,54.18,54.08,54.09,14900.0,42.0818,42.1284,42.0507,42.0584,14900.0
2013-10-21 10:10:00,54.11,54.12,54.03,54.06,20200.0,42.074,42.0818,42.0118,42.0351,20200.0
2013-10-21 10:15:00,54.06,54.08,53.94,53.94,80300.0,42.0351,42.0507,41.9418,41.9418,80300.0
2013-10-21 10:20:00,53.94,53.98,53.93,53.98,17500.0,41.9418,41.9729,41.934,41.9729,17500.0
2013-10-21 10:25:00,53.97,53.97,53.88,53.88,12900.0,41.9651,41.9651,41.8952,41.8952,12900.0
2013-10-21 10:30:00,53.86,53.93,53.79,53.79,50200.0,41.8796,41.934,41.8252,41.8252,50200.0
2013-10-21 10:35:00,53.79,53.81,53.68,53.68,26200.0,41.8252,41.8407,41.7396,41.7396,26200.0
2013-10-21 10:40:00,53.69,53.72,53.6,53.6,33700.0,41.7474,41.7707,41.6774,41.6774,33700.0
2013-10-21 10:45:00,53.6,53.63,53.54,53.59,86600.0,41.6774,41.7008,41.6308,41.6697,86600.0
2013-10-21 10:50:00,53.58,53.61,53.48,53.49,49400.0,41.6619,41.6852,41.5841,41.5919,49400.0
2013-10-21 10:55:00,53.5,53.6,53.47,53.59,37700.0,41.5997,41.6774,41.5764,41.6697,37700.0
2013-10-21 11:00:00,53.59,53.63,53.58,53.58,46600.0,41.6697,41.7008,41.6619,41.6619,46600.0
2013-10-21 11:05:00,53.57,53.61,53.55,53.55,40600.0,41.6541,41.6852,41.6386,41.6386,40600.0
2013-10-21 11:10:00,53.54,53.59,53.52,53.59,18400.0,41.6308,41.6697,41.6152,41.6697,18400.0
2013-10-21 11:15:00,53.59,53.61,53.58,53.6,13100.0,41.6697,41.6852,41.6619,41.6774,13100.0
2013-10-21 11:20:00,53.6,53.62,53.59,53.62,14700.0,41.6774,41.693,41.6697,41.693,14700.0
2013-10-21 11:25:00,53.62,53.65,53.59,53.65,42600.0,41.693,41.7163,41.6697,41.7163,42600.0
2013-10-21 11:30:00,53.65,53.67,53.61,53.66,13600.0,41.7163,41.7319,41.6852,41.7241,13600.0
2013-10-21 11:35:00,53.66,53.67,53.64,53.65,11000.0,41.7241,41.7319,41.7085,41.7163,11000.0
2013-10-21 11:40:00,53.65,53.72,53.64,53.67,14900.0,41.7163,41.7707,41.7085,41.7319,14900.0
2013-10-21 11:45:00,53.66,53.71,53.66,53.71,10800.0,41.7241,41.763,41.7241,41.763,10800.0
2013-10-21 11:50:00,53.71,53.73,53.7,53.72,13500.0,41.763,41.7785,41.7552,41.7707,13500.0
2013-10-21 11:55:00,53.72,53.76,53.71,53.75,22500.0,41.7707,41.8018,41.763,41.7941,22500.0
2013-10-21 12:00:00,53.75,53.75,53.74,53.74,13400.0,41.7941,41.7941,41.7863,41.7863,13400.0
2013-10-21 12:05:00,53.75,53.76,53.75,53.76,8700.0,41.7941,41.8018,41.7941,41.8018,8700.0
2013-10-21 12:10:00,53.75,53.76,53.7,53.72,21400.0,41.7941,41.8018,41.7552,41.7707,21400.0
2013-10-21 12:15:00,53.72,53.75,53.72,53.75,7100.0,41.7707,41.7941,41.7707,41.7941,7100.0
2013-10-21 12:20:00,53.75,53.78,53.74,53.78,15700.0,41.7941,41.8174,41.7863,41.8174,15700.0
2013-10-21 12:25:00,53.78,53.8,53.75,53.79,23000.0,41.8174,41.8329,41.7941,41.8252,23000.0
2013-10-21 12:30:00,53.79,53.82,53.77,53.77,20900.0,41.8252,41.8485,41.8096,41.8096,20900.0
2013-10-21 12:35:00,53.77,53.79,53.77,53.78,14700.0,41.8096,41.8252,41.8096,41.8174,14700.0
2013-10-21 12:40:00,53.79,53.8,53.75,53.77,15800.0,41.8252,41.8329,41.7941,41.8096,15800.0
2013-10-21 12:45:00,53.77,53.77,53.74,53.76,15400.0,41.8096,41.8096,41.7863,41.8018,15400.0
2013-10-21 12:50:00,53.76,53.77,53.75,53.76,8600.0,41.8018,41.8096,41.7941,41.8018,8600.0
2013-10-21 12:55:00,53.76,53.77,53.73,53.75,14000.0,41.8018,41.8096,41.7785,41.7941,14000.0
2013-10-21 13:00:00,53.76,53.76,53.72,53.73,17800.0,41.8018,41.8018,41.7707,41.7785,17800.0
2013-10-21 13:05:00,53.73,53.73,53.71,53.72,11400.0,41.7785,41.7785,41.763,41.7707,11400.0
2013-10-21 13:10:00,53.72,53.76,53.72,53.75,11000.0,41.7707,41.8018,41.7707,41.7941,11000.0
2013-10-21 13:15:00,53.76,53.76,53.71,53.75,19200.0,41.8018,41.8018,41.763,41.7941,19200.0
2013-10-21 13:20:00,53.74,53.76,53.72,53.72,20400.0,41.7863,41.8018,41.7707,41.7707,20400.0
2013-10-21 13:25:00,53.72,53.72,53.68,53.68,8100.0,41.7707,41.7707,41.7396,41.7396,8100.0
2013-10-21 13:30:00,53.69,53.7,53.66,53.66,16400.0,41.7474,41.7552,41.7241,41.7241,16400.0
2013-10-21 13:35:00,53.66,53.68,53.66,53.66,21300.0,41.7241,41.7396,41.7241,41.7241,21300.0
2013-10-21 13:40:00,53.67,53.68,53.66,53.67,8800.0,41.7319,41.7396,41.7241,41.7319,8800.0
2013-10-21 13:45:00,53.67,53.68,53.66,53.67,7500.0,41.7319,41.7396,41.7241,41.7319,7500.0
2013-10-21 13:50:00,53.68,53.69,53.67,53.68,22300.0,41.7396,41.7474,41.7319,41.7396,22300.0
2013-10-21 13:55:00,53.69,53.69,53.65,53.66,16500.0,41.7474,41.7474,41.7163,41.7241,16500.0
2013-10-21 14:00:00,53.67,53.68,53.66,53.68,14900.0,41.7319,41.7396,41.7241,41.7396,14900.0
2013-10-21 14:05:00,53.67,53.68,53.64,53.64,16900.0,41.7319,41.7396,41.7085,41.7085,16900.0
2013-10-21 14:10:00,53.65,53.65,53.61,53.63,23900.0,41.7163,41.7163,41.6852,41.7008,23900.0
2013-10-21 14:15:00,53.64,53.65,53.6,53.61,25700.0,41.7085,41.7163,41.6774,41.6852,25700.0
2013-10-21 14:20:00,53.62,53.62,53.55,53.56,16100.0,41.693,41.693,41.6386,41.6463,16100.0
2013-10-21 14:25:00,53.56,53.61,53.56,53.61,20400.0,41.6463,41.6852,41.6463,41.6852,20400.0
2013-10-21 14:30:00,53.62,53.62,53.59,53.62,16000.0,41.693,41.693,41.6697,41.693,16000.0
2013-10-21 14:35:00,53.62,53.62,53.59,53.6,11200.0,41.693,41.693,41.6697,41.6774,11200.0
2013-10-21 14:40:00,53.59,53.61,53.59,53.59,15700.0,41.6697,41.6852,41.6697,41.6697,15700.0
2013-10-21 14:45:00,53.59,53.63,53.59,53.63,35000.0,41.6697,41.7008,41.6697,41.7008,35000.0
2013-10-21 14:50:00,53.62,53.63,53.61,53.62,13300.0,41.693,41.7008,41.6852,41.693,13300.0
2013-10-21 14:55:00,53.63,53.63,53.61,53.62,14100.0,41.7008,41.7008,41.6852,41.693,14100.0
2013-10-21 15:00:00,53.62,53.68,53.61,53.68,31700.0,41.693,41.7396,41.6852,41.7396,31700.0
2013-10-21 15:05:00,53.68,53.7,53.68,53.7,14800.0,41.7396,41.7552,41.7396,41.7552,14800.0
2013-10-21 15:10:00,53.7,53.74,53.69,53.73,13400.0,41.7552,41.7863,41.7474,41.7785,13400.0
2013-10-21 15:15:00,53.73,53.78,53.73,53.76,41200.0,41.7785,41.8174,41.7785,41.8018,41200.0
2013-10-21 15:20:00,53.76,53.76,53.71,53.73,20900.0,41.8018,41.8018,41.763,41.7785,20900.0
2013-10-21 15:25:00,53.73,53.75,53.72,53.73,20800.0,41.7785,41.7941,41.7707,41.7785,20800.0
2013-10-21 15:30:00,53.73,53.76,53.7,53.76,21600.0,41.7785,41.8018,41.7552,41.8018,21600.0
2013-10-21 15:35:00,53.75,53.76,53.74,53.76,18500.0,41.7941,41.8018,41.7863,41.8018,18500.0
2013-10-21 15:40:00,53.75,53.76,53.75,53.76,25100.0,41.7941,41.8018,41.7941,41.8018,25100.0
2013-10-21 15:45:00,53.76,53.79,53.75,53.79,43700.0,41.8018,41.8252,41.7941,41.8252,43700.0
2013-10-21 15:50:00,53.79,53.81,53.77,53.81,53000.0,41.8252,41.8407,41.8096,41.8407,53000.0
2013-10-21 15:55:00,53.81,53.84,53.78,53.81,94000.0,41.8407,41.864,41.8174,41.8407,94000.0
2013-10-22 09:30:00,54.1,54.37,54.1,54.32,41800.0,42.0662,42.2762,42.0662,42.2373,41800.0
2013-10-22 09:35:00,54.3,54.44,54.29,54.32,24400.0,42.2217,42.3306,42.214,42.2373,24400.0
2013-10-22 09:40:00,54.36,54.46,54.34,54.34,40800.0,42.2684,42.3461,42.2528,42.2528,40800.0
2013-10-22 09:45:00,54.33,54.4,54.31,54.38,33600.0,42.2451,42.2995,42.2295,42.2839,33600.0
2013-10-22 09:50:00,54.37,54.51,54.37,54.49,47100.0,42.2762,42.385,42.2762,42.3695,47100.0
2013-10-22 09:55:00,54.5,54.55,54.48,54.48,24100.0,42.3772,42.4161,42.3617,42.3617,24100.0
2013-10-22 10:00:00,54.46,54.49,54.37,54.39,46600.0,42.3461,42.3695,42.2762,42.2917,46600.0
2013-10-22 10:05:00,54.39,54.54,54.37,54.53,93800.0,42.2917,42.4083,42.2762,42.4006,93800.0
2013-10-22 10:10:00,54.53,54.57,54.5,54.52,37900.0,42.4006,42.4317,42.3772,42.3928,37900.0
2013-10-22 10:15:00,54.51,54.55,54.41,54.41,39700.0,42.385,42.4161,42.3073,42.3073,39700.0
2013-10-22 10:20:00,54.42,54.43,54.38,54.39,12600.0,42.315,42.3228,42.2839,42.2917,12600.0
2013-10-22 10:25:00,54.39,54.4,54.25,54.27,48800.0,42.2917,42.2995,42.1829,42.1984,48800.0
2013-10-22 10:30:00,54.27,54.28,54.21,54.21,25400.0,42.1984,42.2062,42.1517,42.1517,25400.0
2013-10-22 10:35:00,54.21,54.21,54.05,54.09,91900.0,42.1517,42.1517,42.0273,42.0584,91900.0
2013-10-22 10:40:00,54.08,54.1,54.07,54.08,26700.0,42.0507,42.0662,42.0429,42.0507,26700.0
2013-10-22 10:45:00,54.08,54.11,54.03,54.05,26700.0,42.0507,42.074,42.0118,42.0273,26700.0
2013-10-22 10:50:00,54.06,54.06,53.93,53.93,46300.0,42.0351,42.0351,41.934,41.934,46300.0
2013-10-22 10:55:00,53.93,53.94,53.84,53.89,57300.0,41.934,41.9418,41.864,41.9029,57300.0
2013-10-22 11:00:00,53.9,53.92,53.84,53.87,35000.0,41.9107,41.9263,41.864,41.8874,35000.0
2013-10-22 11:05:00,53.88,53.91,53.86,53.9,15100.0,41.8952,41.9185,41.8796,41.9107,15100.0
2013-10-22 11:10:00,53.9,53.92,53.82,53.84,14800.0,41.9107,41.9263,41.8485,41.864,14800.0
2013-10-22 11:15:00,53.84,53.88,53.81,53.88,20100.0,41.864,41.8952,41.8407,41.8952,20100.0
2013-10-22 11:20:00,53.88,53.89,53.8,53.83,31200.0,41.8952,41.9029,41.8329,41.8563,31200.0
2013-10-22 11:25:00,53.83,53.91,53.83,53.89,25400.0,41.8563,41.9185,41.8563,41.9029,25400.0
2013-10-22 11:30:00,53.9,53.92,53.8,53.87,32400.0,41.9107,41.9263,41.8329,41.8874,32400.0
2013-10-22 11:35:00,53.88,53.91,53.84,53.84,54700.0,41.8952,41.9185,41.864,41.864,54700.0
2013-10-22 11:40:00,53.84,53.88,53.81,53.81,13800.0,41.864,41.8952,41.8407,41.8407,13800.0
2013-10-22 11:45:00,53.82,53.87,53.79,53.86,18700.0,41.8485,41.8874,41.8252,41.8796,18700.0
2013-10-22 11:50:00,53.85,53.88,53.84,53.88,18300.0,41.8718,41.8952,41.864,41.8952,18300.0
2013-10-22 11:55:00,53.88,53.89,53.86,53.86,11000.0,41.8952,41.9029,41.8796,41.8796,11000.0
2013-10-22 12:00:00,53.87,53.88,53.87,53.87,74100.0,41.8874,41.8952,41.8874,41.8874,74100.0
2013-10-22 12:05:00,53.87,53.89,53.84,53.84,24900.0,41.8874,41.9029,41.864,41.864,24900.0
2013-10-22 12:10:00,53.84,53.85,53.74,53.76,59300.0,41.864,41.8718,41.7863,41.8018,59300.0
2013-10-22 12:15:00,53.77,53.77,53.66,53.71,43400.0,41.8096,41.8096,41.7241,41.763,43400.0
2013-10-22 12:20:00,53.71,53.78,53.69,53.77,17700.0,41.763,41.8174,41.7474,41.8096,17700.0
2013-10-22 12:25:00,53.78,53.78,53.69,53.72,29700.0,41.8174,41.8174,41.7474,41.7707,29700.0
2013-10-22 12:30:00,53.72,53.73,53.71,53.73,17600.0,41.7707,41.7785,41.763,41.7785,17600.0
2013-10-22 12:35:00,53.73,53.73,53.65,53.65,24800.0,41.7785,41.7785,41.7163,41.7163,24800.0
2013-10-22 12:40:00,53.66,53.7,53.66,53.69,8500.0,41.7241,41.7552,41.7241,41.7474,8500.0
2013-10-22 12:45:00,53.69,53.69,53.67,53.69,15200.0,41.7474,41.7474,41.7319,41.7474,15200.0
2013-10-22 12:50:00,53.7,53.77,53.69,53.77,17100.0,41.7552,41.8096,41.7474,41.8096,17100.0
2013-10-22 12:55:00,53.76,53.81,53.76,53.81,10100.0,41.8018,41.8407,41.8018,41.8407,10100.0
2013-10-22 13:00:00,53.8,53.84,53.8,53.83,18800.0,41.8329,41.864,41.8329,41.8563,18800.0
2013-10-22 13:05:00,53.84,53.85,53.83,53.85,11400.0,41.864,41.8718,41.8563,41.8718,11400.0
2013-10-22 13:10:00,53.85,53.86,53.84,53.85,12900.0,41.8718,41.8796,41.864,41.8718,12900.0
2013-10-22 13:15:00,53.85,53.89,53.84,53.89,16700.0,41.8718,41.9029,41.864,41.9029,16700.0
2013-10-22 13:20:00,53.89,53.91,53.87,53.88,21200.0,41.9029,41.9185,41.8874,41.8952,21200.0
2013-10-22 13:25:00,53.88,53.89,53.84,53.84,15100.0,41.8952,41.9029,41.864,41.864,15100.0
2013-10-22 13:30:00,53.84,53.86,53.8,53.8,11100.0,41.864,41.8796,41.8329,41.8329,11100.0
2013-10-22 13:35:00,53.8,53.82,53.73,53.74,40900.0,41.8329,41.8485,41.7785,41.7863,40900.0
2013-10-22 13:40:00,53.74,53.76,53.71,53.71,23800.0,41.7863,41.8018,41.763,41.763,23800.0
2013-10-22 13:45:00,53.71,53.77,53.7,53.76,23400.0,41.763,41.8096,41.7552,41.8018,23400.0
2013-10-22 13:50:00,53.76,53.78,53.74,53.75,28600.0,41.8018,41.8174,41.7863,41.7941,28600.0
2013-10-22 13:55:00,53.76,53.78,53.72,53.74,14100.0,41.8018,41.8174,41.7707,41.7863,14100.0
2013-10-22 14:00:00,53.73,53.76,53.72,53.72,17000.0,41.7785,41.8018,41.7707,41.7707,17000.0
2013-10-22 14:05:00,53.73,53.74,53.72,53.74,47100.0,41.7785,41.7863,41.7707,41.7863,47100.0
2013-10-22 14:10:00,53.74,53.8,53.73,53.73,32800.0,41.7863,41.8329,41.7785,41.7785,32800.0
2013-10-22 14:15:00,53.73,53.74,53.69,53.69,16200.0,41.7785,41.7863,41.7474,41.7474,16200.0
2013-10-22 14:20:00,53.69,53.71,53.66,53.71,47500.0,41.7474,41.763,41.7241,41.763,47500.0
2013-10-22 14:25:00,53.71,53.72,53.68,53.72,25800.0,41.763,41.7707,41.7396,41.7707,25800.0
2013-10-22 14:30:00,53.73,53.74,53.71,53.72,25800.0,41.7785,41.7863,41.763,41.7707,25800.0
2013-10-22 14:35:00,53.73,53.74,53.71,53.71,23600.0,41.7785,41.7863,41.763,41.763,23600.0
2013-10-22 14:40:00,53.72,53.73,53.68,53.72,31300.0,41.7707,41.7785,41.7396,41.7707,31300.0
2013-10-22 14:45:00,53.73,53.8,53.72,53.76,34700.0,41.7785,41.8329,41.7707,41.8018,34700.0
2013-10-22 14:50:00,53.77,53.8,53.75,53.78,35400.0,41.8096,41.8329,41.7941,41.8174,35400.0
2013-10-22 14:55:00,53.78,53.83,53.78,53.79,28600.0,41.8174,41.8563,41.8174,41.8252,28600.0
2013-10-22 15:00:00,53.8,53.89,53.8,53.88,22200.0,41.8329,41.9029,41.8329,41.8952,22200.0
2013-10-22 15:05:00,53.89,53.89,53.86,53.87,18100.0,41.9029,41.9029,41.8796,41.8874,18100.0
2013-10-22 15:10:00,53.87,53.9,53.85,53.89,23500.0,41.8874,41.9107,41.8718,41.9029,23500.0
2013-10-22 15:15:00,53.88,53.88,53.83,53.83,40600.0,41.8952,41.8952,41.8563,41.8563,40600.0
2013-10-22 15:20:00,53.84,53.85,53.82,53.83,35000.0,41.864,41.8718,41.8485,41.8563,35000.0
2013-10-22 15:25:00,53.84,53.84,53.81,53.83,41900.0,41.864,41.864,41.8407,41.8563,41900.0
2013-10-22 15:30:00,53.83,53.84,53.79,53.79,29200.0,41.8563,41.864,41.8252,41.8252,29200.0
2013-10-22 15:35:00,53.79,53.84,53.79,53.83,30800.0,41.8252,41.864,41.8252,41.8563,30800.0
2013-10-22 15:40:00,53.83,53.84,53.81,53.82,53600.0,41.8563,41.864,41.8407,41.8485,53600.0
2013-10-22 15:45:00,53.83,53.84,53.8,53.82,96100.0,41.8563,41.864,41.8329,41.8485,96100.0
2013-10-22 15:50:00,53.82,53.83,53.8,53.81,82600.0,41.8485,41.8563,41.8329,41.8407,82600.0
2013-10-22 15:55:00,53.81,53.81,53.74,53.77,189800.0,41.8407,41.8407,41.7863,41.8096,189800.0
2013-10-23 09:30:00,53.62,53.69,53.5,53.5,76700.0,41.693,41.7474,41.5997,41.5997,76700.0
2013-10-23 09:35:00,53.53,53.53,53.19,53.23,67100.0,41.623,41.623,41.3586,41.3897,67100.0
2013-10-23 09:40:00,53.21,53.23,53.04,53.06,48800.0,41.3742,41.3897,41.242,41.2575,48800.0
2013-10-23 09:45:00,53.06,53.17,53.01,53.04,56800.0,41.2575,41.3431,41.2187,41.242,56800.0
2013-10-23 09:50:00,53.05,53.07,52.9,52.93,74700.0,41.2498,41.2653,41.1331,41.1565,74700.0
2013-10-23 09:55:00,52.93,53.0,52.83,52.83,62400.0,41.1565,41.2109,41.0787,41.0787,62400.0
2013-10-23 10:00:00,52.84,52.94,52.77,52.86,61600.0,41.0865,41.1642,41.0321,41.102,61600.0
2013-10-23 10:05:00,52.86,52.91,52.82,52.9,43500.0,41.102,41.1409,41.0709,41.1331,43500.0
2013-10-23 10:10:00,52.89,52.91,52.83,52.86,69200.0,41.1254,41.1409,41.0787,41.102,69200.0
2013-10-23 10:15:00,52.86,52.96,52.82,52.94,34100.0,41.102,41.1798,41.0709,41.1642,34100.0
2013-10-23 10:20:00,52.95,52.97,52.87,52.87,36900.0,41.172,41.1876,41.1098,41.1098,36900.0
2013-10-23 10:25:00,52.87,52.93,52.86,52.93,29800.0,41.1098,41.1565,41.102,41.1565,29800.0
2013-10-23 10:30:00,52.92,53.0,52.89,53.0,29000.0,41.1487,41.2109,41.1254,41.2109,29000.0
2013-10-23 10:35:00,52.99,52.99,52.89,52.94,62400.0,41.2031,41.2031,41.1254,41.1642,62400.0
2013-10-23 10:40:00,52.94,53.03,52.94,53.03,18200.0,41.1642,41.2342,41.1642,41.2342,18200.0
2013-10-23 10:45:00,53.03,53.03,52.95,52.97,17500.0,41.2342,41.2342,41.172,41.1876,17500.0
2013-10-23 10:50:00,52.99,52.99,52.87,52.92,27400.0,41.2031,41.2031,41.1098,41.1487,27400.0
2013-10-23 10:55:00,52.92,52.99,52.92,52.97,17000.0,41.1487,41.2031,41.1487,41.1876,17000.0
2013-10-23 11:00:00,52.98,52.99,52.92,52.96,43700.0,41.1953,41.2031,41.1487,41.1798,43700.0
2013-10-23 11:05:00,52.97,52.97,52.86,52.86,33900.0,41.1876,41.1876,41.102,41.102,33900.0
2013-10-23 11:10:00,52.85,52.88,52.83,52.85,16400.0,41.0943,41.1176,41.0787,41.0943,16400.0
2013-10-23 11:15:00,52.84,52.92,52.84,52.91,23600.0,41.0865,41.1487,41.0865,41.1409,23600.0
2013-10-23 11:20:00,52.9,52.96,52.88,52.95,165400.0,41.1331,41.1798,41.1176,41.172,165400.0
2013-10-23 11:25:00,52.95,52.95,52.88,52.89,40200.0,41.172,41.172,41.1176,41.1254,40200.0
2013-10-23 11:30:00,52.89,52.95,52.89,52.94,35300.0,41.1254,41.172,41.1254,41.1642,35300.0
2013-10-23 11:35:00,52.93,52.97,52.92,52.94,22500.0,41.1565,41.1876,41.1487,41.1642,22500.0
2013-10-23 11:40:00,52.93,52.96,52.93,52.95,21700.0,41.1565,41.1798,41.1565,41.172,21700.0
2013-10-23 11:45:00,52.96,53.0,52.96,53.0,20900.0,41.1798,41.2109,41.1798,41.2109,20900.0
2013-10-23 11:50:00,52.99,52.99,52.91,52.92,18500.0,41.2031,41.2031,41.1409,41.1487,18500.0
2013-10-23 11:55:00,52.92,52.97,52.91,52.96,13400.0,41.1487,41.1876,41.1409,41.1798,13400.0
2013-10-23 12:00:00,52.96,53.0,52.95,52.95,11200.0,41.1798,41.2109,41.172,41.172,11200.0
2013-10-23 12:05:00,52.94,52.96,52.92,52.93,13400.0,41.1642,41.1798,41.1487,41.1565,13400.0
2013-10-23 12:10:00,52.94,52.94,52.89,52.9,20100.0,41.1642,41.1642,41.1254,41.1331,20100.0
2013-10-23 12:15:00,52.9,52.94,52.88,52.88,11400.0,41.1331,41.1642,41.1176,41.1176,11400.0
2013-10-23 12:20:00,52.88,52.91,52.87,52.88,12000.0,41.1176,41.1409,41.1098,41.1176,12000.0
2013-10-23 12:25:00,52.88,52.9,52.87,52.87,18200.0,41.1176,41.1331,41.1098,41.1098,18200.0
2013-10-23 12:30:00,52.87,52.9,52.87,52.87,13800.0,41.1098,41.1331,41.1098,41.1098,13800.0
2013-10-23 12:35:00,52.87,52.9,52.84,52.85,19600.0,41.1098,41.1331,41.0865,41.0943,19600.0
2013-10-23 12:40:00,52.85,52.85,52.8,52.83,9100.0,41.0943,41.0943,41.0554,41.0787,9100.0
2013-10-23 12:45:00,52.85,52.89,52.85,52.89,12200.0,41.0943,41.1254,41.0943,41.1254,12200.0
2013-10-23 12:50:00,52.89,52.89,52.83,52.84,16100.0,41.1254,41.1254,41.0787,41.0865,16100.0
2013-10-23 12:55:00,52.83,52.9,52.83,52.89,12700.0,41.0787,41.1331,41.0787,41.1254,12700.0
2013-10-23 13:00:00,52.88,52.9,52.86,52.88,22700.0,41.1176,41.1331,41.102,41.1176,22700.0
2013-10-23 13:05:00,52.88,52.9,52.86,52.86,14500.0,41.1176,41.1331,41.102,41.102,14500.0
2013-10-23 13:10:00,52.86,52.89,52.86,52.89,11500.0,41.102,41.1254,41.102,41.1254,11500.0
2013-10-23 13:15:00,52.89,52.93,52.88,52.93,59700.0,41.1254,41.1565,41.1176,41.1565,59700.0
2013-10-23 13:20:00,52.92,52.93,52.89,52.89,13600.0,41.1487,41.1565,41.1254,41.1254,13600.0
2013-10-23 13:25:00,52.89,52.9,52.87,52.88,34300.0,41.1254,41.1331,41.1098,41.1176,34300.0
2013-10-23 13:30:00,52.88,52.89,52.86,52.86,27600.0,41.1176,41.1254,41.102,41.102,27600.0
2013-10-23 13:35:00,52.87,52.89,52.87,52.88,18700.0,41.1098,41.1254,41.1098,41.1176,18700.0
2013-10-23 13:40:00,52.87,52.89,52.83,52.86,29400.0,41.1098,41.1254,41.0787,41.102,29400.0
2013-10-23 13:45:00,52.87,52.89,52.86,52.89,18100.0,41.1098,41.1254,41.102,41.1254,18100.0
2013-10-23 13:50:00,52.88,52.94,52.87,52.94,42900.0,41.1176,41.1642,41.1098,41.1642,42900.0
2013-10-23 13:55:00,52.95,52.98,52.93,52.93,22600.0,41.172,41.1953,41.1565,41.1565,22600.0
2013-10-23 14:00:00,52.93,52.97,52.93,52.95,133600.0,41.1565,41.1876,41.1565,41.172,133600.0
2013-10-23 14:05:00,52.95,53.01,52.94,52.98,36000.0,41.172,41.2187,41.1642,41.1953,36000.0
2013-10-23 14:10:00,52.98,53.03,52.98,53.03,86400.0,41.1953,41.2342,41.1953,41.2342,86400.0
2013-10-23 14:15:00,53.03,53.08,53.03,53.07,25900.0,41.2342,41.2731,41.2342,41.2653,25900.0
2013-10-23 14:20:00,53.08,53.14,53.07,53.1,53100.0,41.2731,41.3198,41.2653,41.2887,53100.0
2013-10-23 14:25:00,53.1,53.15,53.1,53.14,12900.0,41.2887,41.3275,41.2887,41.3198,12900.0
2013-10-23 14:30:00,53.15,53.22,53.15,53.21,13200.0,41.3275,41.382,41.3275,41.3742,13200.0
2013-10-23 14:35:00,53.22,53.22,53.16,53.22,31600.0,41.382,41.382,41.3353,41.382,31600.0
2013-10-23 14:40:00,53.21,53.27,53.21,53.27,22300.0,41.3742,41.4208,41.3742,41.4208,22300.0
2013-10-23 14:45:00,53.27,53.27,53.24,53.27,19900.0,41.4208,41.4208,41.3975,41.4208,19900.0
2013-10-23 14:50:00,53.27,53.28,53.25,53.27,14500.0,41.4208,41.4286,41.4053,41.4208,14500.0
2013-10-23 14:55:00,53.27,53.3,53.26,53.26,32100.0,41.4208,41.4442,41.4131,41.4131,32100.0
2013-10-23 15:00:00,53.26,53.3,53.25,53.28,21900.0,41.4131,41.4442,41.4053,41.4286,21900.0
2013-10-23 15:05:00,53.28,53.29,53.22,53.24,26900.0,41.4286,41.4364,41.382,41.3975,26900.0
2013-10-23 15:10:00,53.24,53.28,53.22,53.23,40400.0,41.3975,41.4286,41.382,41.3897,40400.0
2013-10-23 15:15:00,53.22,53.23,53.17,53.17,38200.0,41.382,41.3897,41.3431,41.3431,38200.0
2013-10-23 15:20:00,53.17,53.19,53.16,53.19,24900.0,41.3431,41.3586,41.3353,41.3586,24900.0
2013-10-23 15:25:00,53.19,53.23,53.19,53.19,43300.0,41.3586,41.3897,41.3586,41.3586,43300.0
2013-10-23 15:30:00,53.19,53.21,53.16,53.16,42600.0,41.3586,41.3742,41.3353,41.3353,42600.0
2013-10-23 15:35:00,53.16,53.2,53.16,53.16,62100.0,41.3353,41.3664,41.3353,41.3353,62100.0
2013-10-23 15:40:00,53.15,53.17,53.13,53.15,43700.0,41.3275,41.3431,41.312,41.3275,43700.0
2013-10-23 15:45:00,53.15,53.17,53.08,53.09,94300.0,41.3275,41.3431,41.2731,41.2809,94300.0
2013-10-23 15:50:00,53.09,53.12,53.08,53.08,132100.0,41.2809,41.3042,41.2731,41.2731,132100.0
2013-10-23 15:55:00,53.08,53.11,53.06,53.07,167000.0,41.2731,41.2964,41.2575,41.2653,167000.0
2013-10-24 09:30:00,53.16,53.46,53.15,53.37,85600.0,41.3353,41.5686,41.3275,41.4986,85600.0
2013-10-24 09:35:00,53.36,53.46,53.28,53.29,23800.0,41.4908,41.5686,41.4286,41.4364,23800.0
2013-10-24 09:40:00,53.26,53.31,53.2,53.21,26800.0,41.4131,41.4519,41.3664,41.3742,26800.0
2013-10-24 09:45:00,53.22,53.3,53.18,53.28,26900.0,41.382,41.4442,41.3509,41.4286,26900.0
2013-10-24 09:50:00,53.26,53.34,53.22,53.34,43200.0,41.4131,41.4753,41.382,41.4753,43200.0
2013-10-24 09:55:00,53.36,53.46,53.34,53.38,37700.0,41.4908,41.5686,41.4753,41.5064,37700.0
2013-10-24 10:00:00,53.4,53.4,53.3,53.3,27400.0,41.5219,41.5219,41.4442,41.4442,27400.0
2013-10-24 10:05:00,53.29,53.39,53.28,53.32,25700.0,41.4364,41.5141,41.4286,41.4597,25700.0
2013-10-24 10:10:00,53.31,53.35,53.27,53.27,33400.0,41.4519,41.483,41.4208,41.4208,33400.0
2013-10-24 10:15:00,53.27,53.31,53.26,53.29,15200.0,41.4208,41.4519,41.4131,41.4364,15200.0
2013-10-24 10:20:00,53.29,53.33,53.16,53.18,35400.0,41.4364,41.4675,41.3353,41.3509,35400.0
2013-10-24 10:25:00,53.19,53.21,53.15,53.18,19400.0,41.3586,41.3742,41.3275,41.3509,19400.0
2013-10-24 10:30:00,53.19,53.23,53.16,53.19,20800.0,41.3586,41.3897,41.3353,41.3586,20800.0
2013-10-24 10:35:00,53.19,53.27,53.19,53.24,18400.0,41.3586,41.4208,41.3586,41.3975,18400.0
2013-10-24 10:40:00,53.25,53.27,53.22,53.22,22300.0,41.4053,41.4208,41.382,41.382,22300.0
2013-10-24 10:45:00,53.21,53.22,53.17,53.17,19100.0,41.3742,41.382,41.3431,41.3431,19100.0
2013-10-24 10:50:00,53.17,53.2,53.16,53.19,20600.0,41.3431,41.3664,41.3353,41.3586,20600.0
2013-10-24 10:55:00,53.19,53.21,53.18,53.19,38000.0,41.3586,41.3742,41.3509,41.3586,38000.0
2013-10-24 11:00:00,53.19,53.2,53.14,53.15,20900.0,41.3586,41.3664,41.3198,41.3275,20900.0
2013-10-24 11:05:00,53.15,53.21,53.15,53.2,16800.0,41.3275,41.3742,41.3275,41.3664,16800.0
2013-10-24 11:10:00,53.2,53.21,53.14,53.2,19000.0,41.3664,41.3742,41.3198,41.3664,19000.0
2013-10-24 11:15:00,53.2,53.24,53.2,53.24,14200.0,41.3664,41.3975,41.3664,41.3975,14200.0
2013-10-24 11:20:00,53.24,53.27,53.2,53.24,22200.0,41.3975,41.4208,41.3664,41.3975,22200.0
2013-10-24 11:25:00,53.23,53.33,53.23,53.28,28800.0,41.3897,41.4675,41.3897,41.4286,28800.0
2013-10-24 11:30:00,53.29,53.31,53.24,53.26,26900.0,41.4364,41.4519,41.3975,41.4131,26900.0
2013-10-24 11:35:00,53.27,53.3,53.26,53.3,20600.0,41.4208,41.4442,41.4131,41.4442,20600.0
2013-10-24 11:40:00,53.29,53.31,53.28,53.28,14000.0,41.4364,41.4519,41.4286,41.4286,14000.0
2013-10-24 11:45:00,53.28,53.33,53.27,53.33,25400.0,41.4286,41.4675,41.4208,41.4675,25400.0
2013-10-24 11:50:00,53.33,53.34,53.25,53.25,17100.0,41.4675,41.4753,41.4053,41.4053,17100.0
2013-10-24 11:55:00,53.25,53.28,53.24,53.27,11300.0,41.4053,41.4286,41.3975,41.4208,11300.0
2013-10-24 12:00:00,53.27,53.27,53.24,53.26,14200.0,41.4208,41.4208,41.3975,41.4131,14200.0
2013-10-24 12:05:00,53.27,53.3,53.25,53.27,16100.0,41.4208,41.4442,41.4053,41.4208,16100.0
2013-10-24 12:10:00,53.27,53.3,53.25,53.26,18100.0,41.4208,41.4442,41.4053,41.4131,18100.0
2013-10-24 12:15:00,53.26,53.28,53.22,53.22,72600.0,41.4131,41.4286,41.382,41.382,72600.0
2013-10-24 12:20:00,53.23,53.29,53.22,53.29,7500.0,41.3897,41.4364,41.382,41.4364,7500.0
2013-10-24 12:25:00,53.28,53.29,53.21,53.22,11300.0,41.4286,41.4364,41.3742,41.382,11300.0
2013-10-24 12:30:00,53.23,53.25,53.16,53.17,21100.0,41.3897,41.4053,41.3353,41.3431,21100.0
2013-10-24 12:35:00,53.17,53.2,53.14,53.19,13300.0,41.3431,41.3664,41.3198,41.3586,13300.0
2013-10-24 12:40:00,53.18,53.19,53.16,53.18,7800.0,41.3509,41.3586,41.3353,41.3509,7800.0
2013-10-24 12:45:00,53.19,53.24,53.15,53.22,15100.0,41.3586,41.3975,41.3275,41.382,15100.0
2013-10-24 12:50:00,53.21,53.23,53.19,53.22,9200.0,41.3742,41.3897,41.3586,41.382,9200.0
2013-10-24 12:55:00,53.21,53.27,53.2,53.26,18400.0,41.3742,41.4208,41.3664,41.4131,18400.0
2013-10-24 13:00:00,53.24,53.26,53.22,53.26,10800.0,41.3975,41.4131,41.382,41.4131,10800.0
2013-10-24 13:05:00,53.25,53.29,53.23,53.25,23200.0,41.4053,41.4364,41.3897,41.4053,23200.0
2013-10-24 13:10:00,53.25,53.26,53.21,53.23,30200.0,41.4053,41.4131,41.3742,41.3897,30200.0
2013-10-24 13:15:00,53.23,53.23,53.16,53.18,21500.0,41.3897,41.3897,41.3353,41.3509,21500.0
2013-10-24 13:20:00,53.19,53.24,53.19,53.22,13500.0,41.3586,41.3975,41.3586,41.382,13500.0
2013-10-24 13:25:00,53.22,53.24,53.22,53.22,5700.0,41.382,41.3975,41.382,41.382,5700.0
2013-10-24 13:30:00,53.23,53.23,53.19,53.19,18100.0,41.3897,41.3897,41.3586,41.3586,18100.0
2013-10-24 13:35:00,53.19,53.22,53.16,53.17,19300.0,41.3586,41.382,41.3353,41.3431,19300.0
2013-10-24 13:40:00,53.16,53.21,53.16,53.21,16200.0,41.3353,41.3742,41.3353,41.3742,16200.0
2013-10-24 13:45:00,53.2,53.23,53.18,53.23,13700.0,41.3664,41.3897,41.3509,41.3897,13700.0
2013-10-24 13:50:00,53.23,53.24,53.2,53.23,21600.0,41.3897,41.3975,41.3664,41.3897,21600.0
2013-10-24 13:55:00,53.23,53.28,53.22,53.26,53200.0,41.3897,41.4286,41.382,41.4131,53200.0
2013-10-24 14:00:00,53.25,53.28,53.25,53.28,11400.0,41.4053,41.4286,41.4053,41.4286,11400.0
2013-10-24 14:05:00,53.28,53.34,53.28,53.32,20200.0,41.4286,41.4753,41.4286,41.4597,20200.0
2013-10-24 14:10:00,53.32,53.36,53.31,53.35,19500.0,41.4597,41.4908,41.4519,41.483,19500.0
2013-10-24 14:15:00,53.34,53.39,53.34,53.39,16000.0,41.4753,41.5141,41.4753,41.5141,16000.0
2013-10-24 14:20:00,53.39,53.4,53.35,53.39,17500.0,41.5141,41.5219,41.483,41.5141,17500.0
2013-10-24 14:25:00,53.39,53.41,53.38,53.38,25700.0,41.5141,41.5297,41.5064,41.5064,25700.0
2013-10-24 14:30:00,53.37,53.38,53.35,53.37,10100.0,41.4986,41.5064,41.483,41.4986,10100.0
2013-10-24 14:35:00,53.37,53.44,53.37,53.44,19500.0,41.4986,41.553,41.4986,41.553,19500.0
2013-10-24 14:40:00,53.43,53.44,53.42,53.44,14900.0,41.5452,41.553,41.5375,41.553,14900.0
2013-10-24 14:45:00,53.45,53.47,53.41,53.46,34900.0,41.5608,41.5764,41.5297,41.5686,34900.0
2013-10-24 14:50:00,53.45,53.45,53.41,53.44,10500.0,41.5608,41.5608,41.5297,41.553,10500.0
2013-10-24 14:55:00,53.44,53.5,53.44,53.49,17700.0,41.553,41.5997,41.553,41.5919,17700.0
2013-10-24 15:00:00,53.5,53.51,53.46,53.46,38800.0,41.5997,41.6075,41.5686,41.5686,38800.0
2013-10-24 15:05:00,53.46,53.49,53.46,53.47,21600.0,41.5686,41.5919,41.5686,41.5764,21600.0
2013-10-24 15:10:00,53.47,53.5,53.46,53.48,20500.0,41.5764,41.5997,41.5686,41.5841,20500.0
2013-10-24 15:15:00,53.48,53.49,53.46,53.46,17900.0,41.5841,41.5919,41.5686,41.5686,17900.0
2013-10-24 15:20:00,53.47,53.49,53.44,53.46,26100.0,41.5764,41.5919,41.553,41.5686,26100.0
2013-10-24 15:25:00,53.47,53.48,53.44,53.46,27900.0,41.5764,41.5841,41.553,41.5686,27900.0
2013-10-24 15:30:00,53.47,53.5,53.44,53.46,56400.0,41.5764,41.5997,41.553,41.5686,56400.0
2013-10-24 15:35:00,53.47,53.48,53.43,53.43,45800.0,41.5764,41.5841,41.5452,41.5452,45800.0
2013-10-24 15:40:00,53.43,53.45,53.4,53.43,48300.0,41.5452,41.5608,41.5219,41.5452,48300.0
2013-10-24 15:45:00,53.42,53.48,53.4,53.46,90700.0,41.5375,41.5841,41.5219,41.5686,90700.0
2013-10-24 15:50:00,53.47,53.5,53.45,53.48,83800.0,41.5764,41.5997,41.5608,41.5841,83800.0
2013-10-24 15:55:00,53.48,53.56,53.47,53.54,276100.0,41.5841,41.6463,41.5764,41.6308,276100.0
2013-10-25 09:30:00,53.54,53.72,53.46,53.65,26400.0,41.6308,41.7707,41.5686,41.7163,26400.0
2013-10-25 09:35:00,53.65,53.72,53.55,53.68,40300.0,41.7163,41.7707,41.6386,41.7396,40300.0
2013-10-25 09:40:00,53.66,53.71,53.59,53.65,33300.0,41.7241,41.763,41.6697,41.7163,33300.0
2013-10-25 09:45:00,53.63,53.65,53.56,53.61,19500.0,41.7008,41.7163,41.6463,41.6852,19500.0
2013-10-25 09:50:00,53.6,53.63,53.55,53.61,32000.0,41.6774,41.7008,41.6386,41.6852,32000.0
2013-10-25 09:55:00,53.58,53.6,53.43,53.44,40500.0,41.6619,41.6774,41.5452,41.553,40500.0
2013-10-25 10:00:00,53.45,53.58,53.45,53.53,22300.0,41.5608,41.6619,41.5608,41.623,22300.0
2013-10-25 10:05:00,53.53,53.59,53.52,53.57,18100.0,41.623,41.6697,41.6152,41.6541,18100.0
2013-10-25 10:10:00,53.55,53.59,53.51,53.54,13100.0,41.6386,41.6697,41.6075,41.6308,13100.0
2013-10-25 10:15:00,53.53,53.54,53.51,53.51,22500.0,41.623,41.6308,41.6075,41.6075,22500.0
2013-10-25 10:20:00,53.52,53.53,53.47,53.5,10900.0,41.6152,41.623,41.5764,41.5997,10900.0
2013-10-25 10:25:00,53.49,53.49,53.44,53.46,22700.0,41.5919,41.5919,41.553,41.5686,22700.0
2013-10-25 10:30:00,53.45,53.46,53.38,53.43,20700.0,41.5608,41.5686,41.5064,41.5452,20700.0
2013-10-25 10:35:00,53.42,53.48,53.4,53.42,19300.0,41.5375,41.5841,41.5219,41.5375,19300.0
2013-10-25 10:40:00,53.43,53.45,53.37,53.39,16900.0,41.5452,41.5608,41.4986,41.5141,16900.0
2013-10-25 10:45:00,53.38,53.46,53.38,53.43,18000.0,41.5064,41.5686,41.5064,41.5452,18000.0
2013-10-25 10:50:00,53.42,53.48,53.42,53.46,12200.0,41.5375,41.5841,41.5375,41.5686,12200.0
2013-10-25 10:55:00,53.45,53.46,53.41,53.46,17200.0,41.5608,41.5686,41.5297,41.5686,17200.0
2013-10-25 11:00:00,53.46,53.46,53.42,53.45,17700.0,41.5686,41.5686,41.5375,41.5608,17700.0
2013-10-25 11:05:00,53.46,53.49,53.39,53.39,24700.0,41.5686,41.5919,41.5141,41.5141,24700.0
2013-10-25 11:10:00,53.38,53.42,53.38,53.42,9600.0,41.5064,41.5375,41.5064,41.5375,9600.0
2013-10-25 11:15:00,53.41,53.43,53.39,53.39,13200.0,41.5297,41.5452,41.5141,41.5141,13200.0
2013-10-25 11:20:00,53.4,53.4,53.37,53.4,11300.0,41.5219,41.5219,41.4986,41.5219,11300.0
2013-10-25 11:25:00,53.39,53.41,53.38,53.4,8500.0,41.5141,41.5297,41.5064,41.5219,8500.0
2013-10-25 11:30:00,53.41,53.45,53.41,53.42,21800.0,41.5297,41.5608,41.5297,41.5375,21800.0
2013-10-25 11:35:00,53.42,53.45,53.41,53.43,12300.0,41.5375,41.5608,41.5297,41.5452,12300.0
2013-10-25 11:40:00,53.43,53.46,53.42,53.45,17100.0,41.5452,41.5686,41.5375,41.5608,17100.0
2013-10-25 11:45:00,53.44,53.45,53.38,53.39,23900.0,41.553,41.5608,41.5064,41.5141,23900.0
2013-10-25 11:50:00,53.38,53.4,53.37,53.39,13000.0,41.5064,41.5219,41.4986,41.5141,13000.0
2013-10-25 11:55:00,53.39,53.41,53.38,53.4,11000.0,41.5141,41.5297,41.5064,41.5219,11000.0
2013-10-25 12:00:00,53.4,53.41,53.38,53.4,14900.0,41.5219,41.5297,41.5064,41.5219,14900.0
2013-10-25 12:05:00,53.41,53.44,53.4,53.42,15700.0,41.5297,41.553,41.5219,41.5375,15700.0
2013-10-25 12:10:00,53.41,53.41,53.37,53.4,14100.0,41.5297,41.5297,41.4986,41.5219,14100.0
2013-10-25 12:15:00,53.4,53.43,53.39,53.42,10100.0,41.5219,41.5452,41.5141,41.5375,10100.0
2013-10-25 12:20:00,53.41,53.43,53.41,53.43,9800.0,41.5297,41.5452,41.5297,41.5452,9800.0
2013-10-25 12:25:00,53.43,53.47,53.42,53.44,9900.0,41.5452,41.5764,41.5375,41.553,9900.0
2013-10-25 12:30:00,53.44,53.46,53.44,53.46,2500.0,41.553,41.5686,41.553,41.5686,2500.0
2013-10-25 12:35:00,53.45,53.46,53.4,53.43,13600.0,41.5608,41.5686,41.5219,41.5452,13600.0
2013-10-25 12:40:00,53.43,53.43,53.38,53.38,8800.0,41.5452,41.5452,41.5064,41.5064,8800.0
2013-10-25 12:45:00,53.38,53.42,53.38,53.42,5500.0,41.5064,41.5375,41.5064,41.5375,5500.0
2013-10-25 12:50:00,53.41,53.41,53.36,53.36,15100.0,41.5297,41.5297,41.4908,41.4908,15100.0
2013-10-25 12:55:00,53.37,53.38,53.36,53.37,10000.0,41.4986,41.5064,41.4908,41.4986,10000.0
2013-10-25 13:00:00,53.37,53.38,53.37,53.37,6500.0,41.4986,41.5064,41.4986,41.4986,6500.0
2013-10-25 13:05:00,53.37,53.38,53.35,53.35,7800.0,41.4986,41.5064,41.483,41.483,7800.0
2013-10-25 13:10:00,53.35,53.36,53.33,53.36,21400.0,41.483,41.4908,41.4675,41.4908,21400.0
2013-10-25 13:15:00,53.36,53.4,53.35,53.35,11000.0,41.4908,41.5219,41.483,41.483,11000.0
2013-10-25 13:20:00,53.34,53.34,53.3,53.33,10700.0,41.4753,41.4753,41.4442,41.4675,10700.0
2013-10-25 13:25:00,53.34,53.34,53.31,53.31,7800.0,41.4753,41.4753,41.4519,41.4519,7800.0
2013-10-25 13:30:00,53.31,53.31,53.27,53.28,8100.0,41.4519,41.4519,41.4208,41.4286,8100.0
2013-10-25 13:35:00,53.28,53.31,53.27,53.3,12900.0,41.4286,41.4519,41.4208,41.4442,12900.0
2013-10-25 13:40:00,53.31,53.33,53.26,53.29,12800.0,41.4519,41.4675,41.4131,41.4364,12800.0
2013-10-25 13:45:00,53.28,53.29,53.25,53.25,11500.0,41.4286,41.4364,41.4053,41.4053,11500.0
2013-10-25 13:50:00,53.25,53.26,53.22,53.23,15400.0,41.4053,41.4131,41.382,41.3897,15400.0
2013-10-25 13:55:00,53.22,53.26,53.2,53.24,21700.0,41.382,41.4131,41.3664,41.3975,21700.0
2013-10-25 14:00:00,53.25,53.26,53.21,53.25,20600.0,41.4053,41.4131,41.3742,41.4053,20600.0
2013-10-25 14:05:00,53.24,53.32,53.24,53.31,20100.0,41.3975,41.4597,41.3975,41.4519,20100.0
2013-10-25 14:10:00,53.32,53.33,53.29,53.33,16400.0,41.4597,41.4675,41.4364,41.4675,16400.0
2013-10-25 14:15:00,53.34,53.36,53.33,53.36,15300.0,41.4753,41.4908,41.4675,41.4908,15300.0
2013-10-25 14:20:00,53.35,53.35,53.3,53.31,11100.0,41.483,41.483,41.4442,41.4519,11100.0
2013-10-25 14:25:00,53.31,53.33,53.29,53.29,16900.0,41.4519,41.4675,41.4364,41.4364,16900.0
2013-10-25 14:30:00,53.29,53.3,53.26,53.27,12600.0,41.4364,41.4442,41.4131,41.4208,12600.0
2013-10-25 14:35:00,53.27,53.31,53.25,53.27,25100.0,41.4208,41.4519,41.4053,41.4208,25100.0
2013-10-25 14:40:00,53.26,53.31,53.26,53.27,15300.0,41.4131,41.4519,41.4131,41.4208,15300.0
2013-10-25 14:45:00,53.27,53.27,53.25,53.26,11600.0,41.4208,41.4208,41.4053,41.4131,11600.0
2013-10-25 14:50:00,53.26,53.27,53.25,53.26,13300.0,41.4131,41.4208,41.4053,41.4131,13300.0
2013-10-25 14:55:00,53.26,53.31,53.26,53.31,11700.0,41.4131,41.4519,41.4131,41.4519,11700.0
2013-10-25 15:00:00,53.32,53.32,53.28,53.28,19600.0,41.4597,41.4597,41.4286,41.4286,19600.0
2013-10-25 15:05:00,53.28,53.28,53.24,53.25,10700.0,41.4286,41.4286,41.3975,41.4053,10700.0
2013-10-25 15:10:00,53.26,53.27,53.23,53.23,18100.0,41.4131,41.4208,41.3897,41.3897,18100.0
2013-10-25 15:15:00,53.23,53.26,53.23,53.24,15100.0,41.3897,41.4131,41.3897,41.3975,15100.0
2013-10-25 15:20:00,53.25,53.26,53.23,53.25,19500.0,41.4053,41.4131,41.3897,41.4053,19500.0
2013-10-25 15:25:00,53.26,53.27,53.25,53.27,15100.0,41.4131,41.4208,41.4053,41.4208,15100.0
2013-10-25 15:30:00,53.27,53.32,53.26,53.3,34100.0,41.4208,41.4597,41.4131,41.4442,34100.0
2013-10-25 15:35:00,53.31,53.32,53.3,53.3,32400.0,41.4519,41.4597,41.4442,41.4442,32400.0
2013-10-25 15:40:00,53.3,53.31,53.25,53.29,47900.0,41.4442,41.4519,41.4053,41.4364,47900.0
2013-10-25 15:45:00,53.29,53.34,53.29,53.34,49400.0,41.4364,41.4753,41.4364,41.4753,49400.0
2013-10-25 15:50:00,53.34,53.35,53.3,53.31,89300.0,41.4753,41.483,41.4442,41.4519,89300.0
2013-10-25 15:55:00,53.32,53.36,53.32,53.36,118100.0,41.4597,41.4908,41.4597,41.4908,118100.0
2013-10-28 09:30:00,53.26,53.43,53.05,53.05,38200.0,41.4131,41.5452,41.2498,41.2498,38200.0
2013-10-28 09:35:00,53.07,53.25,53.07,53.2,17600.0,41.2653,41.4053,41.2653,41.3664,17600.0
2013-10-28 09:40:00,53.2,53.2,53.05,53.1,47600.0,41.3664,41.3664,41.2498,41.2887,47600.0
2013-10-28 09:45:00,53.1,53.22,53.1,53.17,18500.0,41.2887,41.382,41.2887,41.3431,18500.0
2013-10-28 09:50:00,53.16,53.2,53.13,53.13,22500.0,41.3353,41.3664,41.312,41.312,22500.0
2013-10-28 09:55:00,53.13,53.21,53.11,53.15,23300.0,41.312,41.3742,41.2964,41.3275,23300.0
2013-10-28 10:00:00,53.14,53.22,53.11,53.19,39900.0,41.3198,41.382,41.2964,41.3586,39900.0
2013-10-28 10:05:00,53.2,53.2,53.11,53.14,31700.0,41.3664,41.3664,41.2964,41.3198,31700.0
2013-10-28 10:10:00,53.13,53.17,53.1,53.13,72500.0,41.312,41.3431,41.2887,41.312,72500.0
2013-10-28 10:15:00,53.12,53.21,53.09,53.21,29800.0,41.3042,41.3742,41.2809,41.3742,29800.0
2013-10-28 10:20:00,53.21,53.26,53.21,53.21,15300.0,41.3742,41.4131,41.3742,41.3742,15300.0
2013-10-28 10:25:00,53.21,53.21,53.15,53.15,16000.0,41.3742,41.3742,41.3275,41.3275,16000.0
2013-10-28 10:30:00,53.16,53.23,53.16,53.2,15000.0,41.3353,41.3897,41.3353,41.3664,15000.0
2013-10-28 10:35:00,53.2,53.2,53.14,53.19,23300.0,41.3664,41.3664,41.3198,41.3586,23300.0
2013-10-28 10:40:00,53.18,53.21,53.18,53.19,17200.0,41.3509,41.3742,41.3509,41.3586,17200.0
2013-10-28 10:45:00,53.19,53.21,53.16,53.17,26500.0,41.3586,41.3742,41.3353,41.3431,26500.0
2013-10-28 10:50:00,53.17,53.2,53.12,53.17,22600.0,41.3431,41.3664,41.3042,41.3431,22600.0
2013-10-28 10:55:00,53.16,53.18,53.13,53.14,87600.0,41.3353,41.3509,41.312,41.3198,87600.0
2013-10-28 11:00:00,53.16,53.24,53.14,53.24,36300.0,41.3353,41.3975,41.3198,41.3975,36300.0
2013-10-28 11:05:00,53.25,53.26,53.18,53.18,19400.0,41.4053,41.4131,41.3509,41.3509,19400.0
2013-10-28 11:10:00,53.19,53.23,53.17,53.23,26100.0,41.3586,41.3897,41.3431,41.3897,26100.0
2013-10-28 11:15:00,53.23,53.24,53.18,53.19,31000.0,41.3897,41.3975,41.3509,41.3586,31000.0
2013-10-28 11:20:00,53.19,53.19,53.14,53.19,16800.0,41.3586,41.3586,41.3198,41.3586,16800.0
2013-10-28 11:25:00,53.18,53.18,53.15,53.16,18000.0,41.3509,41.3509,41.3275,41.3353,18000.0
2013-10-28 11:30:00,53.16,53.16,53.13,53.13,11400.0,41.3353,41.3353,41.312,41.312,11400.0
2013-10-28 11:35:00,53.13,53.16,53.13,53.15,15800.0,41.312,41.3353,41.312,41.3275,15800.0
2013-10-28 11:40:00,53.15,53.17,53.15,53.15,12800.0,41.3275,41.3431,41.3275,41.3275,12800.0
2013-10-28 11:45:00,53.16,53.18,53.13,53.14,17100.0,41.3353,41.3509,41.312,41.3198,17100.0
2013-10-28 11:50:00,53.14,53.16,53.1,53.13,23800.0,41.3198,41.3353,41.2887,41.312,23800.0
2013-10-28 11:55:00,53.14,53.18,53.13,53.15,13400.0,41.3198,41.3509,41.312,41.3275,13400.0
2013-10-28 12:00:00,53.15,53.19,53.13,53.19,16200.0,41.3275,41.3586,41.312,41.3586,16200.0
2013-10-28 12:05:00,53.19,53.2,53.15,53.17,17900.0,41.3586,41.3664,41.3275,41.3431,17900.0
2013-10-28 12:10:00,53.17,53.23,53.16,53.23,16800.0,41.3431,41.3897,41.3353,41.3897,16800.0
2013-10-28 12:15:00,53.24,53.27,53.24,53.25,18800.0,41.3975,41.4208,41.3975,41.4053,18800.0
2013-10-28 12:20:00,53.24,53.25,53.22,53.23,6500.0,41.3975,41.4053,41.382,41.3897,6500.0
2013-10-28 12:25:00,53.23,53.26,53.2,53.21,14600.0,41.3897,41.4131,41.3664,41.3742,14600.0
2013-10-28 12:30:00,53.21,53.21,53.19,53.2,18900.0,41.3742,41.3742,41.3586,41.3664,18900.0
2013-10-28 12:35:00,53.2,53.25,53.2,53.22,12400.0,41.3664,41.4053,41.3664,41.382,12400.0
2013-10-28 12:40:00,53.23,53.27,53.23,53.25,16600.0,41.3897,41.4208,41.3897,41.4053,16600.0
2013-10-28 12:45:00,53.25,53.28,53.24,53.25,24600.0,41.4053,41.4286,41.3975,41.4053,24600.0
2013-10-28 12:50:00,53.25,53.31,53.25,53.31,20000.0,41.4053,41.4519,41.4053,41.4519,20000.0
2013-10-28 12:55:00,53.31,53.35,53.3,53.32,14700.0,41.4519,41.483,41.4442,41.4597,14700.0
2013-10-28 13:00:00,53.31,53.38,53.29,53.36,25400.0,41.4519,41.5064,41.4364,41.4908,25400.0
2013-10-28 13:05:00,53.37,53.37,53.33,53.36,12800.0,41.4986,41.4986,41.4675,41.4908,12800.0
2013-10-28 13:10:00,53.36,53.37,53.31,53.31,10100.0,41.4908,41.4986,41.4519,41.4519,10100.0
2013-10-28 13:15:00,53.32,53.33,53.3,53.33,6800.0,41.4597,41.4675,41.4442,41.4675,6800.0
2013-10-28 13:20:00,53.32,53.33,53.25,53.27,10800.0,41.4597,41.4675,41.4053,41.4208,10800.0
2013-10-28 13:25:00,53.27,53.32,53.27,53.3,9000.0,41.4208,41.4597,41.4208,41.4442,9000.0
2013-10-28 13:30:00,53.31,53.32,53.28,53.28,26800.0,41.4519,41.4597,41.4286,41.4286,26800.0
2013-10-28 13:35:00,53.29,53.29,53.25,53.25,27700.0,41.4364,41.4364,41.4053,41.4053,27700.0
2013-10-28 13:40:00,53.26,53.27,53.25,53.27,8200.0,41.4131,41.4208,41.4053,41.4208,8200.0
2013-10-28 13:45:00,53.26,53.27,53.24,53.26,8900.0,41.4131,41.4208,41.3975,41.4131,8900.0
2013-10-28 13:50:00,53.27,53.27,53.23,53.23,13700.0,41.4208,41.4208,41.3897,41.3897,13700.0
2013-10-28 13:55:00,53.24,53.28,53.22,53.26,19700.0,41.3975,41.4286,41.382,41.4131,19700.0
2013-10-28 14:00:00,53.25,53.3,53.25,53.3,3600.0,41.4053,41.4442,41.4053,41.4442,3600.0
2013-10-28 14:05:00,53.3,53.33,53.29,53.3,11700.0,41.4442,41.4675,41.4364,41.4442,11700.0
2013-10-28 14:10:00,53.3,53.31,53.26,53.31,14200.0,41.4442,41.4519,41.4131,41.4519,14200.0
2013-10-28 14:15:00,53.31,53.31,53.25,53.25,18200.0,41.4519,41.4519,41.4053,41.4053,18200.0
2013-10-28 14:20:00,53.25,53.25,53.19,53.22,33700.0,41.4053,41.4053,41.3586,41.382,33700.0
2013-10-28 14:25:00,53.22,53.27,53.21,53.26,10200.0,41.382,41.4208,41.3742,41.4131,10200.0
2013-10-28 14:30:00,53.27,53.29,53.24,53.24,14900.0,41.4208,41.4364,41.3975,41.3975,14900.0
2013-10-28 14:35:00,53.24,53.25,53.21,53.24,11300.0,41.3975,41.4053,41.3742,41.3975,11300.0
2013-10-28 14:40:00,53.24,53.24,53.16,53.17,36800.0,41.3975,41.3975,41.3353,41.3431,36800.0
2013-10-28 14:45:00,53.18,53.23,53.17,53.23,9700.0,41.3509,41.3897,41.3431,41.3897,9700.0
2013-10-28 14:50:00,53.23,53.27,53.23,53.27,20900.0,41.3897,41.4208,41.3897,41.4208,20900.0
2013-10-28 14:55:00,53.28,53.29,53.26,53.26,17900.0,41.4286,41.4364,41.4131,41.4131,17900.0
2013-10-28 15:00:00,53.27,53.27,53.24,53.24,25700.0,41.4208,41.4208,41.3975,41.3975,25700.0
2013-10-28 15:05:00,53.25,53.25,53.17,53.18,24100.0,41.4053,41.4053,41.3431,41.3509,24100.0
2013-10-28 15:10:00,53.18,53.21,53.18,53.2,15100.0,41.3509,41.3742,41.3509,41.3664,15100.0
2013-10-28 15:15:00,53.2,53.21,53.19,53.2,19700.0,41.3664,41.3742,41.3586,41.3664,19700.0
2013-10-28 15:20:00,53.21,53.23,53.21,53.21,14900.0,41.3742,41.3897,41.3742,41.3742,14900.0
2013-10-28 15:25:00,53.21,53.22,53.19,53.22,17700.0,41.3742,41.382,41.3586,41.382,17700.0
2013-10-28 15:30:00,53.21,53.22,53.14,53.14,41800.0,41.3742,41.382,41.3198,41.3198,41800.0
2013-10-28 15:35:00,53.14,53.15,53.14,53.15,51800.0,41.3198,41.3275,41.3198,41.3275,51800.0
2013-10-28 15:40:00,53.15,53.16,53.13,53.14,26200.0,41.3275,41.3353,41.312,41.3198,26200.0
2013-10-28 15:45:00,53.14,53.15,53.07,53.09,48100.0,41.3198,41.3275,41.2653,41.2809,48100.0
2013-10-28 15:50:00,53.08,53.15,53.08,53.12,57400.0,41.2731,41.3275,41.2731,41.3042,57400.0
2013-10-28 15:55:00,53.12,53.18,53.12,53.17,176800.0,41.3042,41.3509,41.3042,41.3431,176800.0
2013-10-29 09:30:00,53.49,53.52,53.26,53.43,41100.0,41.5919,41.6152,41.4131,41.5452,41100.0
2013-10-29 09:35:00,53.42,53.55,53.42,53.52,34300.0,41.5375,41.6386,41.5375,41.6152,34300.0
2013-10-29 09:40:00,53.52,53.54,53.48,53.51,44600.0,41.6152,41.6308,41.5841,41.6075,44600.0
2013-10-29 09:45:00,53.51,53.57,53.42,53.56,72800.0,41.6075,41.6541,41.5375,41.6463,72800.0
2013-10-29 09:50:00,53.56,53.58,53.37,53.39,43100.0,41.6463,41.6619,41.4986,41.5141,43100.0
2013-10-29 09:55:00,53.39,53.44,53.37,53.37,44500.0,41.5141,41.553,41.4986,41.4986,44500.0
2013-10-29 10:00:00,53.37,53.4,53.32,53.35,37500.0,41.4986,41.5219,41.4597,41.483,37500.0
2013-10-29 10:05:00,53.35,53.38,53.31,53.38,28100.0,41.483,41.5064,41.4519,41.5064,28100.0
2013-10-29 10:10:00,53.38,53.39,53.34,53.35,30400.0,41.5064,41.5141,41.4753,41.483,30400.0
2013-10-29 10:15:00,53.35,53.41,53.35,53.41,32800.0,41.483,41.5297,41.483,41.5297,32800.0
2013-10-29 10:20:00,53.41,53.42,53.34,53.36,22500.0,41.5297,41.5375,41.4753,41.4908,22500.0
2013-10-29 10:25:00,53.36,53.4,53.35,53.36,23300.0,41.4908,41.5219,41.483,41.4908,23300.0
2013-10-29 10:30:00,53.37,53.42,53.37,53.4,20300.0,41.4986,41.5375,41.4986,41.5219,20300.0
2013-10-29 10:35:00,53.39,53.41,53.38,53.41,15200.0,41.5141,41.5297,41.5064,41.5297,15200.0
2013-10-29 10:40:00,53.41,53.42,53.31,53.32,22000.0,41.5297,41.5375,41.4519,41.4597,22000.0
2013-10-29 10:45:00,53.33,53.35,53.31,53.33,17600.0,41.4675,41.483,41.4519,41.4675,17600.0
2013-10-29 10:50:00,53.33,53.33,53.3,53.3,19600.0,41.4675,41.4675,41.4442,41.4442,19600.0
2013-10-29 10:55:00,53.31,53.31,53.21,53.25,36700.0,41.4519,41.4519,41.3742,41.4053,36700.0
2013-10-29 11:00:00,53.25,53.26,53.22,53.24,21800.0,41.4053,41.4131,41.382,41.3975,21800.0
2013-10-29 11:05:00,53.25,53.28,53.23,53.25,35400.0,41.4053,41.4286,41.3897,41.4053,35400.0
2013-10-29 11:10:00,53.25,53.27,53.22,53.24,30100.0,41.4053,41.4208,41.382,41.3975,30100.0
2013-10-29 11:15:00,53.24,53.25,53.22,53.24,19100.0,41.3975,41.4053,41.382,41.3975,19100.0
2013-10-29 11:20:00,53.24,53.26,53.23,53.26,8700.0,41.3975,41.4131,41.3897,41.4131,8700.0
2013-10-29 11:25:00,53.25,53.26,53.21,53.24,20600.0,41.4053,41.4131,41.3742,41.3975,20600.0
2013-10-29 11:30:00,53.24,53.29,53.24,53.29,17900.0,41.3975,41.4364,41.3975,41.4364,17900.0
2013-10-29 11:35:00,53.28,53.3,53.25,53.3,21300.0,41.4286,41.4442,41.4053,41.4442,21300.0
2013-10-29 11:40:00,53.3,53.31,53.29,53.29,8600.0,41.4442,41.4519,41.4364,41.4364,8600.0
2013-10-29 11:45:00,53.29,53.3,53.27,53.3,9600.0,41.4364,41.4442,41.4208,41.4442,9600.0
2013-10-29 11:50:00,53.3,53.31,53.26,53.26,17700.0,41.4442,41.4519,41.4131,41.4131,17700.0
2013-10-29 11:55:00,53.27,53.27,53.24,53.25,10800.0,41.4208,41.4208,41.3975,41.4053,10800.0
2013-10-29 12:00:00,53.26,53.29,53.26,53.28,12000.0,41.4131,41.4364,41.4131,41.4286,12000.0
2013-10-29 12:05:00,53.28,53.3,53.28,53.3,5600.0,41.4286,41.4442,41.4286,41.4442,5600.0
2013-10-29 12:10:00,53.29,53.32,53.28,53.32,11600.0,41.4364,41.4597,41.4286,41.4597,11600.0
2013-10-29 12:15:00,53.31,53.32,53.29,53.32,10700.0,41.4519,41.4597,41.4364,41.4597,10700.0
2013-10-29 12:20:00,53.32,53.32,53.28,53.29,17400.0,41.4597,41.4597,41.4286,41.4364,17400.0
2013-10-29 12:25:00,53.29,53.35,53.27,53.35,22200.0,41.4364,41.483,41.4208,41.483,22200.0
2013-10-29 12:30:00,53.34,53.34,53.3,53.33,9000.0,41.4753,41.4753,41.4442,41.4675,9000.0
2013-10-29 12:35:00,53.33,53.33,53.3,53.32,3800.0,41.4675,41.4675,41.4442,41.4597,3800.0
2013-10-29 12:40:00,53.32,53.34,53.31,53.31,10300.0,41.4597,41.4753,41.4519,41.4519,10300.0
2013-10-29 12:45:00,53.32,53.33,53.32,53.33,6900.0,41.4597,41.4675,41.4597,41.4675,6900.0
2013-10-29 12:50:00,53.33,53.33,53.31,53.31,14200.0,41.4675,41.4675,41.4519,41.4519,14200.0
2013-10-29 12:55:00,53.31,53.32,53.3,53.31,11500.0,41.4519,41.4597,41.4442,41.4519,11500.0
2013-10-29 13:00:00,53.31,53.32,53.28,53.29,10200.0,41.4519,41.4597,41.4286,41.4364,10200.0
2013-10-29 13:05:00,53.3,53.34,53.29,53.32,13400.0,41.4442,41.4753,41.4364,41.4597,13400.0
2013-10-29 13:10:00,53.32,53.32,53.3,53.31,10200.0,41.4597,41.4597,41.4442,41.4519,10200.0
2013-10-29 13:15:00,53.31,53.33,53.3,53.33,11000.0,41.4519,41.4675,41.4442,41.4675,11000.0
2013-10-29 13:20:00,53.33,53.33,53.3,53.3,7700.0,41.4675,41.4675,41.4442,41.4442,7700.0
2013-10-29 13:25:00,53.29,53.29,53.25,53.25,16200.0,41.4364,41.4364,41.4053,41.4053,16200.0
2013-10-29 13:30:00,53.25,53.28,53.24,53.28,12100.0,41.4053,41.4286,41.3975,41.4286,12100.0
2013-10-29 13:35:00,53.28,53.29,53.2,53.21,25200.0,41.4286,41.4364,41.3664,41.3742,25200.0
2013-10-29 13:40:00,53.22,53.23,53.18,53.23,47900.0,41.382,41.3897,41.3509,41.3897,47900.0
2013-10-29 13:45:00,53.23,53.27,53.23,53.27,30300.0,41.3897,41.4208,41.3897,41.4208,30300.0
2013-10-29 13:50:00,53.27,53.27,53.26,53.26,3400.0,41.4208,41.4208,41.4131,41.4131,3400.0
2013-10-29 13:55:00,53.27,53.27,53.26,53.27,5500.0,41.4208,41.4208,41.4131,41.4208,5500.0
2013-10-29 14:00:00,53.27,53.29,53.25,53.28,33700.0,41.4208,41.4364,41.4053,41.4286,33700.0
2013-10-29 14:05:00,53.28,53.32,53.28,53.3,17700.0,41.4286,41.4597,41.4286,41.4442,17700.0
2013-10-29 14:10:00,53.3,53.31,53.29,53.3,7700.0,41.4442,41.4519,41.4364,41.4442,7700.0
2013-10-29 14:15:00,53.3,53.32,53.27,53.32,29100.0,41.4442,41.4597,41.4208,41.4597,29100.0
2013-10-29 14:20:00,53.32,53.32,53.29,53.29,16500.0,41.4597,41.4597,41.4364,41.4364,16500.0
2013-10-29 14:25:00,53.3,53.32,53.3,53.31,20200.0,41.4442,41.4597,41.4442,41.4519,20200.0
2013-10-29 14:30:00,53.32,53.34,53.31,53.34,9100.0,41.4597,41.4753,41.4519,41.4753,9100.0
2013-10-29 14:35:00,53.33,53.34,53.31,53.33,29800.0,41.4675,41.4753,41.4519,41.4675,29800.0
2013-10-29 14:40:00,53.33,53.34,53.32,53.33,14600.0,41.4675,41.4753,41.4597,41.4675,14600.0
2013-10-29 14:45:00,53.32,53.35,53.32,53.34,18600.0,41.4597,41.483,41.4597,41.4753,18600.0
2013-10-29 14:50:00,53.35,53.37,53.33,53.35,37100.0,41.483,41.4986,41.4675,41.483,37100.0
2013-10-29 14:55:00,53.34,53.35,53.34,53.34,12100.0,41.4753,41.483,41.4753,41.4753,12100.0
2013-10-29 15:00:00,53.34,53.34,53.32,53.32,8600.0,41.4753,41.4753,41.4597,41.4597,8600.0
2013-10-29 15:05:00,53.32,53.34,53.32,53.32,23000.0,41.4597,41.4753,41.4597,41.4597,23000.0
2013-10-29 15:10:00,53.33,53.35,53.32,53.34,5900.0,41.4675,41.483,41.4597,41.4753,5900.0
2013-10-29 15:15:00,53.35,53.35,53.34,53.34,8800.0,41.483,41.483,41.4753,41.4753,8800.0
2013-10-29 15:20:00,53.35,53.35,53.32,53.32,24200.0,41.483,41.483,41.4597,41.4597,24200.0
2013-10-29 15:25:00,53.33,53.35,53.33,53.34,12100.0,41.4675,41.483,41.4675,41.4753,12100.0
2013-10-29 15:30:00,53.34,53.35,53.32,53.34,30600.0,41.4753,41.483,41.4597,41.4753,30600.0
2013-10-29 15:35:00,53.33,53.35,53.32,53.33,25100.0,41.4675,41.483,41.4597,41.4675,25100.0
2013-10-29 15:40:00,53.32,53.35,53.32,53.35,27800.0,41.4597,41.483,41.4597,41.483,27800.0
2013-10-29 15:45:00,53.35,53.36,53.33,53.33,33100.0,41.483,41.4908,41.4675,41.4675,33100.0
2013-10-29 15:50:00,53.33,53.35,53.32,53.33,38900.0,41.4675,41.483,41.4597,41.4675,38900.0
2013-10-29 15:55:00,53.34,53.37,53.32,53.37,145100.0,41.4753,41.4986,41.4597,41.4986,145100.0
2013-10-30 09:30:00,53.28,53.39,53.22,53.27,59400.0,41.4286,41.5141,41.382,41.4208,59400.0
2013-10-30 09:35:00,53.28,53.36,53.27,53.3,14100.0,41.4286,41.4908,41.4208,41.4442,14100.0
2013-10-30 09:40:00,53.32,53.32,53.22,53.29,15700.0,41.4597,41.4597,41.382,41.4364,15700.0
2013-10-30 09:45:00,53.3,53.39,53.3,53.38,61700.0,41.4442,41.5141,41.4442,41.5064,61700.0
2013-10-30 09:50:00,53.38,53.47,53.38,53.43,49900.0,41.5064,41.5764,41.5064,41.5452,49900.0
2013-10-30 09:55:00,53.43,53.47,53.4,53.43,32500.0,41.5452,41.5764,41.5219,41.5452,32500.0
2013-10-30 10:00:00,53.42,53.45,53.35,53.42,47400.0,41.5375,41.5608,41.483,41.5375,47400.0
2013-10-30 10:05:00,53.41,53.44,53.4,53.41,37000.0,41.5297,41.553,41.5219,41.5297,37000.0
2013-10-30 10:10:00,53.4,53.48,53.36,53.45,86900.0,41.5219,41.5841,41.4908,41.5608,86900.0
2013-10-30 10:15:00,53.46,53.51,53.46,53.51,22600.0,41.5686,41.6075,41.5686,41.6075,22600.0
2013-10-30 10:20:00,53.5,53.52,53.47,53.5,15000.0,41.5997,41.6152,41.5764,41.5997,15000.0
2013-10-30 10:25:00,53.49,53.5,53.47,53.49,15500.0,41.5919,41.5997,41.5764,41.5919,15500.0
2013-10-30 10:30:00,53.5,53.52,53.43,53.52,44200.0,41.5997,41.6152,41.5452,41.6152,44200.0
2013-10-30 10:35:00,53.52,53.56,53.48,53.54,36500.0,41.6152,41.6463,41.5841,41.6308,36500.0
2013-10-30 10:40:00,53.53,53.55,53.48,53.49,17300.0,41.623,41.6386,41.5841,41.5919,17300.0
2013-10-30 10:45:00,53.51,53.51,53.43,53.45,8400.0,41.6075,41.6075,41.5452,41.5608,8400.0
2013-10-30 10:50:00,53.46,53.5,53.46,53.47,18900.0,41.5686,41.5997,41.5686,41.5764,18900.0
2013-10-30 10:55:00,53.46,53.46,53.4,53.43,33400.0,41.5686,41.5686,41.5219,41.5452,33400.0
2013-10-30 11:00:00,53.43,53.45,53.4,53.42,29800.0,41.5452,41.5608,41.5219,41.5375,29800.0
2013-10-30 11:05:00,53.43,53.46,53.41,53.45,15100.0,41.5452,41.5686,41.5297,41.5608,15100.0
2013-10-30 11:10:00,53.45,53.46,53.4,53.41,8100.0,41.5608,41.5686,41.5219,41.5297,8100.0
2013-10-30 11:15:00,53.41,53.41,53.31,53.33,34200.0,41.5297,41.5297,41.4519,41.4675,34200.0
2013-10-30 11:20:00,53.34,53.39,53.32,53.34,16700.0,41.4753,41.5141,41.4597,41.4753,16700.0
2013-10-30 11:25:00,53.34,53.37,53.27,53.27,21000.0,41.4753,41.4986,41.4208,41.4208,21000.0
2013-10-30 11:30:00,53.27,53.28,53.19,53.28,20000.0,41.4208,41.4286,41.3586,41.4286,20000.0
2013-10-30 11:35:00,53.27,53.31,53.25,53.31,12800.0,41.4208,41.4519,41.4053,41.4519,12800.0
2013-10-30 11:40:00,53.3,53.32,53.27,53.27,19200.0,41.4442,41.4597,41.4208,41.4208,19200.0
2013-10-30 11:45:00,53.27,53.27,53.19,53.24,25600.0,41.4208,41.4208,41.3586,41.3975,25600.0
2013-10-30 11:50:00,53.24,53.3,53.22,53.23,71500.0,41.3975,41.4442,41.382,41.3897,71500.0
2013-10-30 11:55:00,53.22,53.25,53.18,53.18,25300.0,41.382,41.4053,41.3509,41.3509,25300.0
2013-10-30 12:00:00,53.18,53.18,53.05,53.07,84500.0,41.3509,41.3509,41.2498,41.2653,84500.0
2013-10-30 12:05:00,53.07,53.09,52.95,52.97,96800.0,41.2653,41.2809,41.172,41.1876,96800.0
2013-10-30 12:10:00,52.98,53.0,52.9,52.95,51600.0,41.1953,41.2109,41.1331,41.172,51600.0
2013-10-30 12:15:00,52.95,52.96,52.83,52.9,109200.0,41.172,41.1798,41.0787,41.1331,109200.0
2013-10-30 12:20:00,52.9,52.93,52.8,52.8,51400.0,41.1331,41.1565,41.0554,41.0554,51400.0
2013-10-30 12:25:00,52.81,52.85,52.79,52.84,27900.0,41.0632,41.0943,41.0476,41.0865,27900.0
2013-10-30 12:30:00,52.84,52.9,52.84,52.87,48600.0,41.0865,41.1331,41.0865,41.1098,48600.0
2013-10-30 12:35:00,52.88,52.9,52.87,52.89,17900.0,41.1176,41.1331,41.1098,41.1254,17900.0
2013-10-30 12:40:00,52.89,52.94,52.88,52.94,47300.0,41.1254,41.1642,41.1176,41.1642,47300.0
2013-10-30 12:45:00,52.94,53.02,52.94,52.97,29000.0,41.1642,41.2264,41.1642,41.1876,29000.0
2013-10-30 12:50:00,52.97,52.97,52.92,52.95,39100.0,41.1876,41.1876,41.1487,41.172,39100.0
2013-10-30 12:55:00,52.95,52.95,52.9,52.91,32000.0,41.172,41.172,41.1331,41.1409,32000.0
2013-10-30 13:00:00,52.91,52.91,52.86,52.87,15700.0,41.1409,41.1409,41.102,41.1098,15700.0
2013-10-30 13:05:00,52.87,52.9,52.85,52.85,20100.0,41.1098,41.1331,41.0943,41.0943,20100.0
2013-10-30 13:10:00,52.84,52.86,52.83,52.85,41700.0,41.0865,41.102,41.0787,41.0943,41700.0
2013-10-30 13:15:00,52.85,52.85,52.83,52.85,21400.0,41.0943,41.0943,41.0787,41.0943,21400.0
2013-10-30 13:20:00,52.85,52.85,52.84,52.85,17500.0,41.0943,41.0943,41.0865,41.0943,17500.0
2013-10-30 13:25:00,52.85,52.85,52.8,52.8,36000.0,41.0943,41.0943,41.0554,41.0554,36000.0
2013-10-30 13:30:00,52.79,52.83,52.79,52.82,27900.0,41.0476,41.0787,41.0476,41.0709,27900.0
2013-10-30 13:35:00,52.82,52.85,52.8,52.84,37100.0,41.0709,41.0943,41.0554,41.0865,37100.0
2013-10-30 13:40:00,52.84,52.84,52.8,52.8,14800.0,41.0865,41.0865,41.0554,41.0554,14800.0
2013-10-30 13:45:00,52.8,52.81,52.78,52.79,11400.0,41.0554,41.0632,41.0398,41.0476,11400.0
2013-10-30 13:50:00,52.8,52.83,52.78,52.8,24500.0,41.0554,41.0787,41.0398,41.0554,24500.0
2013-10-30 13:55:00,52.8,52.81,52.6,52.73,41500.0,41.0554,41.0632,40.8999,41.001,41500.0
2013-10-30 14:00:00,52.75,52.84,52.67,52.79,33300.0,41.0165,41.0865,40.9543,41.0476,33300.0
2013-10-30 14:05:00,52.77,52.88,52.68,52.74,24500.0,41.0321,41.1176,40.9621,41.0087,24500.0
2013-10-30 14:10:00,52.75,52.81,52.69,52.71,30200.0,41.0165,41.0632,40.9699,40.9854,30200.0
2013-10-30 14:15:00,52.71,52.76,52.58,52.64,43700.0,40.9854,41.0243,40.8843,40.931,43700.0
2013-10-30 14:20:00,52.64,52.72,52.56,52.58,41000.0,40.931,40.9932,40.8688,40.8843,41000.0
2013-10-30 14:25:00,52.59,52.64,52.53,52.55,43600.0,40.8921,40.931,40.8454,40.861,43600.0
2013-10-30 14:30:00,52.55,52.73,52.55,52.64,70700.0,40.861,41.001,40.861,40.931,70700.0
2013-10-30 14:35:00,52.63,52.68,52.62,52.65,34800.0,40.9232,40.9621,40.9154,40.9387,34800.0
2013-10-30 14:40:00,52.66,52.67,52.52,52.53,40600.0,40.9465,40.9543,40.8377,40.8454,40600.0
2013-10-30 14:45:00,52.54,52.6,52.54,52.57,45700.0,40.8532,40.8999,40.8532,40.8765,45700.0
2013-10-30 14:50:00,52.58,52.64,52.55,52.63,36600.0,40.8843,40.931,40.861,40.9232,36600.0
2013-10-30 14:55:00,52.64,52.67,52.63,52.66,40700.0,40.931,40.9543,40.9232,40.9465,40700.0
2013-10-30 15:00:00,52.65,52.77,52.65,52.77,29900.0,40.9387,41.0321,40.9387,41.0321,29900.0
2013-10-30 15:05:00,52.77,52.85,52.76,52.79,33300.0,41.0321,41.0943,41.0243,41.0476,33300.0
2013-10-30 15:10:00,52.79,52.82,52.77,52.82,29100.0,41.0476,41.0709,41.0321,41.0709,29100.0
2013-10-30 15:15:00,52.82,52.85,52.79,52.85,26000.0,41.0709,41.0943,41.0476,41.0943,26000.0
2013-10-30 15:20:00,52.85,52.93,52.85,52.91,48700.0,41.0943,41.1565,41.0943,41.1409,48700.0
2013-10-30 15:25:00,52.91,52.96,52.89,52.93,34600.0,41.1409,41.1798,41.1254,41.1565,34600.0
2013-10-30 15:30:00,52.93,53.0,52.93,52.98,39200.0,41.1565,41.2109,41.1565,41.1953,39200.0
2013-10-30 15:35:00,52.97,53.03,52.94,53.02,34800.0,41.1876,41.2342,41.1642,41.2264,34800.0
2013-10-30 15:40:00,53.02,53.05,52.96,53.03,38000.0,41.2264,41.2498,41.1798,41.2342,38000.0
2013-10-30 15:45:00,53.02,53.03,52.94,52.96,54900.0,41.2264,41.2342,41.1642,41.1798,54900.0
2013-10-30 15:50:00,52.97,52.98,52.94,52.95,50200.0,41.1876,41.1953,41.1642,41.172,50200.0
2013-10-30 15:55:00,52.95,52.98,52.91,52.95,122300.0,41.172,41.1953,41.1409,41.172,122300.0
2013-10-31 09:30:00,52.43,52.89,52.29,52.73,88600.0,40.7677,41.1254,40.6588,41.001,88600.0
2013-10-31 09:35:00,52.71,52.74,52.4,52.53,51600.0,40.9854,41.0087,40.7444,40.8454,51600.0
2013-10-31 09:40:00,52.55,52.72,52.44,52.58,58700.0,40.861,40.9932,40.7755,40.8843,58700.0
2013-10-31 09:45:00,52.61,52.88,52.6,52.73,147700.0,40.9076,41.1176,40.8999,41.001,147700.0
2013-10-31 09:50:00,52.75,52.83,52.56,52.62,89800.0,41.0165,41.0787,40.8688,40.9154,89800.0
2013-10-31 09:55:00,52.62,52.89,52.59,52.71,67200.0,40.9154,41.1254,40.8921,40.9854,67200.0
2013-10-31 10:00:00,52.69,52.8,52.65,52.75,77300.0,40.9699,41.0554,40.9387,41.0165,77300.0
2013-10-31 10:05:00,52.75,52.95,52.65,52.95,83800.0,41.0165,41.172,40.9387,41.172,83800.0
2013-10-31 10:10:00,52.96,53.33,52.9,53.3,124900.0,41.1798,41.4675,41.1331,41.4442,124900.0
2013-10-31 10:15:00,53.3,53.3,53.13,53.2,62900.0,41.4442,41.4442,41.312,41.3664,62900.0
2013-10-31 10:20:00,53.18,53.18,52.94,53.04,102700.0,41.3509,41.3509,41.1642,41.242,102700.0
2013-10-31 10:25:00,53.04,53.16,53.01,53.08,27700.0,41.242,41.3353,41.2187,41.2731,27700.0
2013-10-31 10:30:00,53.08,53.22,53.06,53.06,40900.0,41.2731,41.382,41.2575,41.2575,40900.0
2013-10-31 10:35:00,53.05,53.07,52.83,52.83,45900.0,41.2498,41.2653,41.0787,41.0787,45900.0
2013-10-31 10:40:00,52.83,52.99,52.82,52.98,39300.0,41.0787,41.2031,41.0709,41.1953,39300.0
2013-10-31 10:45:00,52.98,53.06,52.96,52.97,28300.0,41.1953,41.2575,41.1798,41.1876,28300.0
2013-10-31 10:50:00,52.96,53.04,52.96,53.01,20800.0,41.1798,41.242,41.1798,41.2187,20800.0
2013-10-31 10:55:00,53.01,53.11,52.97,53.1,39200.0,41.2187,41.2964,41.1876,41.2887,39200.0
2013-10-31 11:00:00,53.1,53.26,53.1,53.2,52800.0,41.2887,41.4131,41.2887,41.3664,52800.0
2013-10-31 11:05:00,53.2,53.23,53.16,53.19,54700.0,41.3664,41.3897,41.3353,41.3586,54700.0
2013-10-31 11:10:00,53.19,53.19,53.1,53.15,34500.0,41.3586,41.3586,41.2887,41.3275,34500.0
2013-10-31 11:15:00,53.15,53.23,53.12,53.18,28400.0,41.3275,41.3897,41.3042,41.3509,28400.0
2013-10-31 11:20:00,53.18,53.23,53.18,53.23,15300.0,41.3509,41.3897,41.3509,41.3897,15300.0
2013-10-31 11:25:00,53.22,53.39,53.22,53.35,55800.0,41.382,41.5141,41.382,41.483,55800.0
2013-10-31 11:30:00,53.34,53.35,53.3,53.31,38900.0,41.4753,41.483,41.4442,41.4519,38900.0
2013-10-31 11:35:00,53.31,53.34,53.25,53.3,27500.0,41.4519,41.4753,41.4053,41.4442,27500.0
2013-10-31 11:40:00,53.29,53.33,53.09,53.16,47800.0,41.4364,41.4675,41.2809,41.3353,47800.0
2013-10-31 11:45:00,53.16,53.25,53.13,53.25,15100.0,41.3353,41.4053,41.312,41.4053,15100.0
2013-10-31 11:50:00,53.26,53.33,53.25,53.26,19100.0,41.4131,41.4675,41.4053,41.4131,19100.0
2013-10-31 11:55:00,53.25,53.28,53.18,53.23,16500.0,41.4053,41.4286,41.3509,41.3897,16500.0
2013-10-31 12:00:00,53.24,53.26,53.21,53.25,16200.0,41.3975,41.4131,41.3742,41.4053,16200.0
2013-10-31 12:05:00,53.24,53.45,53.24,53.43,50700.0,41.3975,41.5608,41.3975,41.5452,50700.0
2013-10-31 12:10:00,53.43,53.45,53.36,53.36,23400.0,41.5452,41.5608,41.4908,41.4908,23400.0
2013-10-31 12:15:00,53.35,53.35,53.3,53.3,17100.0,41.483,41.483,41.4442,41.4442,17100.0
2013-10-31 12:20:00,53.31,53.37,53.3,53.3,17500.0,41.4519,41.4986,41.4442,41.4442,17500.0
2013-10-31 12:25:00,53.29,53.33,53.28,53.29,14300.0,41.4364,41.4675,41.4286,41.4364,14300.0
2013-10-31 12:30:00,53.28,53.41,53.28,53.41,31000.0,41.4286,41.5297,41.4286,41.5297,31000.0
2013-10-31 12:35:00,53.41,53.47,53.4,53.47,27900.0,41.5297,41.5764,41.5219,41.5764,27900.0
2013-10-31 12:40:00,53.47,53.55,53.47,53.55,29400.0,41.5764,41.6386,41.5764,41.6386,29400.0
2013-10-31 12:45:00,53.55,53.56,53.45,53.47,22400.0,41.6386,41.6463,41.5608,41.5764,22400.0
2013-10-31 12:50:00,53.46,53.48,53.37,53.39,25300.0,41.5686,41.5841,41.4986,41.5141,25300.0
2013-10-31 12:55:00,53.38,53.39,53.31,53.38,27300.0,41.5064,41.5141,41.4519,41.5064,27300.0
2013-10-31 13:00:00,53.38,53.38,53.35,53.36,10500.0,41.5064,41.5064,41.483,41.4908,10500.0
2013-10-31 13:05:00,53.36,53.41,53.36,53.39,14300.0,41.4908,41.5297,41.4908,41.5141,14300.0
2013-10-31 13:10:00,53.39,53.46,53.37,53.43,23300.0,41.5141,41.5686,41.4986,41.5452,23300.0
2013-10-31 13:15:00,53.43,53.45,53.42,53.44,16900.0,41.5452,41.5608,41.5375,41.553,16900.0
2013-10-31 13:20:00,53.43,53.49,53.43,53.46,17100.0,41.5452,41.5919,41.5452,41.5686,17100.0
2013-10-31 13:25:00,53.47,53.48,53.44,53.47,11800.0,41.5764,41.5841,41.553,41.5764,11800.0
2013-10-31 13:30:00,53.47,53.53,53.47,53.53,30000.0,41.5764,41.623,41.5764,41.623,30000.0
2013-10-31 13:35:00,53.52,53.53,53.44,53.46,31400.0,41.6152,41.623,41.553,41.5686,31400.0
2013-10-31 13:40:00,53.46,53.48,53.41,53.41,20600.0,41.5686,41.5841,41.5297,41.5297,20600.0
2013-10-31 13:45:00,53.42,53.44,53.38,53.44,21500.0,41.5375,41.553,41.5064,41.553,21500.0
2013-10-31 13:50:00,53.44,53.44,53.42,53.43,29800.0,41.553,41.553,41.5375,41.5452,29800.0
2013-10-31 13:55:00,53.43,53.52,53.43,53.51,27500.0,41.5452,41.6152,41.5452,41.6075,27500.0
2013-10-31 14:00:00,53.5,53.53,53.46,53.53,36900.0,41.5997,41.623,41.5686,41.623,36900.0
2013-10-31 14:05:00,53.53,53.54,53.45,53.47,53000.0,41.623,41.6308,41.5608,41.5764,53000.0
2013-10-31 14:10:00,53.47,53.49,53.42,53.43,29700.0,41.5764,41.5919,41.5375,41.5452,29700.0
2013-10-31 14:15:00,53.43,53.51,53.42,53.51,59400.0,41.5452,41.6075,41.5375,41.6075,59400.0
2013-10-31 14:20:00,53.5,53.52,53.49,53.51,55200.0,41.5997,41.6152,41.5919,41.6075,55200.0
2013-10-31 14:25:00,53.51,53.52,53.47,53.47,24200.0,41.6075,41.6152,41.5764,41.5764,24200.0
2013-10-31 14:30:00,53.48,53.51,53.42,53.43,28100.0,41.5841,41.6075,41.5375,41.5452,28100.0
2013-10-31 14:35:00,53.42,53.48,53.42,53.48,13500.0,41.5375,41.5841,41.5375,41.5841,13500.0
2013-10-31 14:40:00,53.48,53.52,53.47,53.51,31800.0,41.5841,41.6152,41.5764,41.6075,31800.0
2013-10-31 14:45:00,53.52,53.52,53.45,53.45,22100.0,41.6152,41.6152,41.5608,41.5608,22100.0
2013-10-31 14:50:00,53.44,53.48,53.44,53.47,40700.0,41.553,41.5841,41.553,41.5764,40700.0
2013-10-31 14:55:00,53.46,53.49,53.44,53.44,34800.0,41.5686,41.5919,41.553,41.553,34800.0
2013-10-31 15:00:00,53.43,53.44,53.33,53.42,38000.0,41.5452,41.553,41.4675,41.5375,38000.0
2013-10-31 15:05:00,53.42,53.43,53.31,53.34,37000.0,41.5375,41.5452,41.4519,41.4753,37000.0
2013-10-31 15:10:00,53.35,53.43,53.34,53.39,26400.0,41.483,41.5452,41.4753,41.5141,26400.0
2013-10-31 15:15:00,53.39,53.42,53.38,53.39,57000.0,41.5141,41.5375,41.5064,41.5141,57000.0
2013-10-31 15:20:00,53.39,53.43,53.38,53.41,35500.0,41.5141,41.5452,41.5064,41.5297,35500.0
2013-10-31 15:25:00,53.41,53.44,53.4,53.41,55700.0,41.5297,41.553,41.5219,41.5297,55700.0
2013-10-31 15:30:00,53.41,53.42,53.39,53.42,51900.0,41.5297,41.5375,41.5141,41.5375,51900.0
2013-10-31 15:35:00,53.42,53.48,53.41,53.45,65800.0,41.5375,41.5841,41.5297,41.5608,65800.0
2013-10-31 15:40:00,53.44,53.48,53.43,53.48,69900.0,41.553,41.5841,41.5452,41.5841,69900.0
2013-10-31 15:45:00,53.47,53.48,53.23,53.23,181300.0,41.5764,41.5841,41.3897,41.3897,181300.0
2013-10-31 15:50:00,53.23,53.29,53.21,53.25,186700.0,41.3897,41.4364,41.3742,41.4053,186700.0
2013-10-31 15:55:00,53.25,53.25,53.06,53.07,237000.0,41.4053,41.4053,41.2575,41.2653,237000.0
2013-11-01 09:30:00,53.26,53.31,53.11,53.28,53600.0,41.4131,41.4519,41.2964,41.4286,53600.0
2013-11-01 09:35:00,53.29,53.29,53.09,53.17,36400.0,41.4364,41.4364,41.2809,41.3431,36400.0
2013-11-01 09:40:00,53.16,53.19,53.09,53.11,36900.0,41.3353,41.3586,41.2809,41.2964,36900.0
2013-11-01 09:45:00,53.11,53.16,52.93,52.98,85000.0,41.2964,41.3353,41.1565,41.1953,85000.0
2013-11-01 09:50:00,52.98,53.03,52.94,53.01,54800.0,41.1953,41.2342,41.1642,41.2187,54800.0
2013-11-01 09:55:00,53.02,53.1,53.0,53.1,35000.0,41.2264,41.2887,41.2109,41.2887,35000.0
2013-11-01 10:00:00,53.09,53.1,53.01,53.05,48400.0,41.2809,41.2887,41.2187,41.2498,48400.0
2013-11-01 10:05:00,53.05,53.14,53.04,53.1,88900.0,41.2498,41.3198,41.242,41.2887,88900.0
2013-11-01 10:10:00,53.09,53.09,52.96,52.96,81200.0,41.2809,41.2809,41.1798,41.1798,81200.0
2013-11-01 10:15:00,52.97,52.99,52.76,52.8,94200.0,41.1876,41.2031,41.0243,41.0554,94200.0
2013-11-01 10:20:00,52.8,52.89,52.8,52.87,50300.0,41.0554,41.1254,41.0554,41.1098,50300.0
2013-11-01 10:25:00,52.87,53.0,52.87,52.96,28000.0,41.1098,41.2109,41.1098,41.1798,28000.0
2013-11-01 10:30:00,52.96,53.13,52.95,53.07,36500.0,41.1798,41.312,41.172,41.2653,36500.0
2013-11-01 10:35:00,53.08,53.14,53.02,53.09,41600.0,41.2731,41.3198,41.2264,41.2809,41600.0
2013-11-01 10:40:00,53.09,53.12,53.05,53.08,29200.0,41.2809,41.3042,41.2498,41.2731,29200.0
2013-11-01 10:45:00,53.07,53.11,53.04,53.09,34900.0,41.2653,41.2964,41.242,41.2809,34900.0
2013-11-01 10:50:00,53.09,53.13,53.06,53.11,37500.0,41.2809,41.312,41.2575,41.2964,37500.0
2013-11-01 10:55:00,53.12,53.24,53.11,53.23,24600.0,41.3042,41.3975,41.2964,41.3897,24600.0
2013-11-01 11:00:00,53.23,53.25,53.13,53.16,35900.0,41.3897,41.4053,41.312,41.3353,35900.0
2013-11-01 11:05:00,53.16,53.16,53.1,53.13,27900.0,41.3353,41.3353,41.2887,41.312,27900.0
2013-11-01 11:10:00,53.12,53.13,53.08,53.09,18600.0,41.3042,41.312,41.2731,41.2809,18600.0
2013-11-01 11:15:00,53.09,53.09,53.02,53.06,49400.0,41.2809,41.2809,41.2264,41.2575,49400.0
2013-11-01 11:20:00,53.05,53.07,53.04,53.04,25100.0,41.2498,41.2653,41.242,41.242,25100.0
2013-11-01 11:25:00,53.03,53.08,53.0,53.06,50900.0,41.2342,41.2731,41.2109,41.2575,50900.0
2013-11-01 11:30:00,53.05,53.06,53.0,53.04,24600.0,41.2498,41.2575,41.2109,41.242,24600.0
2013-11-01 11:35:00,53.04,53.04,52.99,53.02,22400.0,41.242,41.242,41.2031,41.2264,22400.0
2013-11-01 11:40:00,53.02,53.08,53.01,53.06,19800.0,41.2264,41.2731,41.2187,41.2575,19800.0
2013-11-01 11:45:00,53.05,53.12,53.04,53.12,23300.0,41.2498,41.3042,41.242,41.3042,23300.0
2013-11-01 11:50:00,53.13,53.13,53.07,53.07,16300.0,41.312,41.312,41.2653,41.2653,16300.0
2013-11-01 11:55:00,53.08,53.12,53.03,53.03,36800.0,41.2731,41.3042,41.2342,41.2342,36800.0
2013-11-01 12:00:00,53.03,53.09,53.03,53.09,23300.0,41.2342,41.2809,41.2342,41.2809,23300.0
2013-11-01 12:05:00,53.07,53.11,53.05,53.11,10600.0,41.2653,41.2964,41.2498,41.2964,10600.0
2013-11-01 12:10:00,53.11,53.12,53.08,53.08,14200.0,41.2964,41.3042,41.2731,41.2731,14200.0
2013-11-01 12:15:00,53.07,53.11,53.05,53.06,20500.0,41.2653,41.2964,41.2498,41.2575,20500.0
2013-11-01 12:20:00,53.05,53.11,53.05,53.11,13100.0,41.2498,41.2964,41.2498,41.2964,13100.0
2013-11-01 12:25:00,53.11,53.16,53.1,53.15,14100.0,41.2964,41.3353,41.2887,41.3275,14100.0
2013-11-01 12:30:00,53.16,53.19,53.15,53.16,18000.0,41.3353,41.3586,41.3275,41.3353,18000.0
2013-11-01 12:35:00,53.15,53.18,53.15,53.15,12300.0,41.3275,41.3509,41.3275,41.3275,12300.0
2013-11-01 12:40:00,53.15,53.2,53.15,53.18,10700.0,41.3275,41.3664,41.3275,41.3509,10700.0
2013-11-01 12:45:00,53.17,53.17,53.16,53.16,3000.0,41.3431,41.3431,41.3353,41.3353,3000.0
2013-11-01 12:50:00,53.16,53.18,53.16,53.18,4500.0,41.3353,41.3509,41.3353,41.3509,4500.0
2013-11-01 12:55:00,53.18,53.19,53.14,53.14,20500.0,41.3509,41.3586,41.3198,41.3198,20500.0
2013-11-01 13:00:00,53.14,53.14,53.1,53.1,16700.0,41.3198,41.3198,41.2887,41.2887,16700.0
2013-11-01 13:05:00,53.1,53.1,53.04,53.05,23100.0,41.2887,41.2887,41.242,41.2498,23100.0
2013-11-01 13:10:00,53.05,53.05,52.98,52.99,20100.0,41.2498,41.2498,41.1953,41.2031,20100.0
2013-11-01 13:15:00,52.99,53.02,52.96,53.0,32000.0,41.2031,41.2264,41.1798,41.2109,32000.0
2013-11-01 13:20:00,53.0,53.04,52.98,53.04,15900.0,41.2109,41.242,41.1953,41.242,15900.0
2013-11-01 13:25:00,53.04,53.1,53.04,53.1,20900.0,41.242,41.2887,41.242,41.2887,20900.0
2013-11-01 13:30:00,53.1,53.13,53.09,53.12,29500.0,41.2887,41.312,41.2809,41.3042,29500.0
2013-11-01 13:35:00,53.12,53.16,53.11,53.16,16200.0,41.3042,41.3353,41.2964,41.3353,16200.0
2013-11-01 13:40:00,53.15,53.19,53.14,53.19,20100.0,41.3275,41.3586,41.3198,41.3586,20100.0
2013-11-01 13:45:00,53.19,53.2,53.12,53.2,15300.0,41.3586,41.3664,41.3042,41.3664,15300.0
2013-11-01 13:50:00,53.2,53.21,53.16,53.19,12800.0,41.3664,41.3742,41.3353,41.3586,12800.0
2013-11-01 13:55:00,53.18,53.2,53.14,53.15,26400.0,41.3509,41.3664,41.3198,41.3275,26400.0
2013-11-01 14:00:00,53.14,53.16,53.12,53.16,21600.0,41.3198,41.3353,41.3042,41.3353,21600.0
2013-11-01 14:05:00,53.15,53.16,53.11,53.12,21000.0,41.3275,41.3353,41.2964,41.3042,21000.0
2013-11-01 14:10:00,53.13,53.18,53.13,53.18,22600.0,41.312,41.3509,41.312,41.3509,22600.0
2013-11-01 14:15:00,53.18,53.21,53.15,53.17,24200.0,41.3509,41.3742,41.3275,41.3431,24200.0
2013-11-01 14:20:00,53.17,53.2,53.17,53.2,9900.0,41.3431,41.3664,41.3431,41.3664,9900.0
2013-11-01 14:25:00,53.19,53.22,53.19,53.22,10300.0,41.3586,41.382,41.3586,41.382,10300.0
2013-11-01 14:30:00,53.23,53.23,53.15,53.19,32700.0,41.3897,41.3897,41.3275,41.3586,32700.0
2013-11-01 14:35:00,53.18,53.25,53.18,53.22,43800.0,41.3509,41.4053,41.3509,41.382,43800.0
2013-11-01 14:40:00,53.22,53.29,53.21,53.28,36300.0,41.382,41.4364,41.3742,41.4286,36300.0
2013-11-01 14:45:00,53.29,53.3,53.24,53.29,34700.0,41.4364,41.4442,41.3975,41.4364,34700.0
2013-11-01 14:50:00,53.29,53.3,53.25,53.25,25000.0,41.4364,41.4442,41.4053,41.4053,25000.0
2013-11-01 14:55:00,53.26,53.28,53.24,53.25,29200.0,41.4131,41.4286,41.3975,41.4053,29200.0
2013-11-01 15:00:00,53.24,53.29,53.24,53.29,22700.0,41.3975,41.4364,41.3975,41.4364,22700.0
2013-11-01 15:05:00,53.29,53.29,53.24,53.24,28500.0,41.4364,41.4364,41.3975,41.3975,28500.0
2013-11-01 15:10:00,53.25,53.35,53.25,53.35,43700.0,41.4053,41.483,41.4053,41.483,43700.0
2013-11-01 15:15:00,53.35,53.35,53.3,53.31,36000.0,41.483,41.483,41.4442,41.4519,36000.0
2013-11-01 15:20:00,53.3,53.31,53.29,53.3,27600.0,41.4442,41.4519,41.4364,41.4442,27600.0
2013-11-01 15:25:00,53.3,53.35,53.3,53.32,43000.0,41.4442,41.483,41.4442,41.4597,43000.0
2013-11-01 15:30:00,53.32,53.4,53.31,53.4,45200.0,41.4597,41.5219,41.4519,41.5219,45200.0
2013-11-01 15:35:00,53.4,53.41,53.34,53.34,47800.0,41.5219,41.5297,41.4753,41.4753,47800.0
2013-11-01 15:40:00,53.34,53.37,53.34,53.36,99100.0,41.4753,41.4986,41.4753,41.4908,99100.0
2013-11-01 15:45:00,53.37,53.4,53.34,53.34,87700.0,41.4986,41.5219,41.4753,41.4753,87700.0
2013-11-01 15:50:00,53.33,53.35,53.32,53.34,67900.0,41.4675,41.483,41.4597,41.4753,67900.0
2013-11-01 15:55:00,53.34,53.37,53.24,53.29,211300.0,41.4753,41.4986,41.3975,41.4364,211300.0
2013-11-04 09:30:00,53.5,53.61,53.33,53.59,62900.0,41.5997,41.6852,41.4675,41.6697,62900.0
2013-11-04 09:35:00,53.6,53.67,53.54,53.55,14000.0,41.6774,41.7319,41.6308,41.6386,14000.0
2013-11-04 09:40:00,53.54,53.59,53.44,53.44,15600.0,41.6308,41.6697,41.553,41.553,15600.0
2013-11-04 09:45:00,53.44,53.46,53.37,53.41,29400.0,41.553,41.5686,41.4986,41.5297,29400.0
2013-11-04 09:50:00,53.4,53.41,53.37,53.38,22600.0,41.5219,41.5297,41.4986,41.5064,22600.0
2013-11-04 09:55:00,53.39,53.39,53.31,53.35,16100.0,41.5141,41.5141,41.4519,41.483,16100.0
2013-11-04 10:00:00,53.36,53.37,53.24,53.3,29000.0,41.4908,41.4986,41.3975,41.4442,29000.0
2013-11-04 10:05:00,53.31,53.32,53.25,53.26,15200.0,41.4519,41.4597,41.4053,41.4131,15200.0
2013-11-04 10:10:00,53.26,53.34,53.26,53.28,64800.0,41.4131,41.4753,41.4131,41.4286,64800.0
2013-11-04 10:15:00,53.28,53.34,53.28,53.28,18100.0,41.4286,41.4753,41.4286,41.4286,18100.0
2013-11-04 10:20:00,53.28,53.28,53.25,53.26,16200.0,41.4286,41.4286,41.4053,41.4131,16200.0
2013-11-04 10:25:00,53.26,53.32,53.24,53.28,13700.0,41.4131,41.4597,41.3975,41.4286,13700.0
2013-11-04 10:30:00,53.29,53.31,53.26,53.3,18800.0,41.4364,41.4519,41.4131,41.4442,18800.0
2013-11-04 10:35:00,53.3,53.31,53.27,53.31,16600.0,41.4442,41.4519,41.4208,41.4519,16600.0
2013-11-04 10:40:00,53.32,53.32,53.27,53.29,9900.0,41.4597,41.4597,41.4208,41.4364,9900.0
2013-11-04 10:45:00,53.3,53.3,53.24,53.28,33700.0,41.4442,41.4442,41.3975,41.4286,33700.0
2013-11-04 10:50:00,53.28,53.28,53.2,53.22,27100.0,41.4286,41.4286,41.3664,41.382,27100.0
2013-11-04 10:55:00,53.21,53.28,53.2,53.21,15700.0,41.3742,41.4286,41.3664,41.3742,15700.0
2013-11-04 11:00:00,53.2,53.21,53.16,53.19,21900.0,41.3664,41.3742,41.3353,41.3586,21900.0
2013-11-04 11:05:00,53.19,53.21,53.15,53.15,11000.0,41.3586,41.3742,41.3275,41.3275,11000.0
2013-11-04 11:10:00,53.16,53.18,53.13,53.15,13200.0,41.3353,41.3509,41.312,41.3275,13200.0
2013-11-04 11:15:00,53.15,53.17,53.12,53.16,12000.0,41.3275,41.3431,41.3042,41.3353,12000.0
2013-11-04 11:20:00,53.15,53.18,53.12,53.15,14800.0,41.3275,41.3509,41.3042,41.3275,14800.0
2013-11-04 11:25:00,53.15,53.17,53.13,53.17,7400.0,41.3275,41.3431,41.312,41.3431,7400.0
2013-11-04 11:30:00,53.17,53.19,53.15,53.18,11800.0,41.3431,41.3586,41.3275,41.3509,11800.0
2013-11-04 11:35:00,53.17,53.2,53.16,53.18,28500.0,41.3431,41.3664,41.3353,41.3509,28500.0
2013-11-04 11:40:00,53.19,53.21,53.17,53.19,9800.0,41.3586,41.3742,41.3431,41.3586,9800.0
2013-11-04 11:45:00,53.19,53.2,53.15,53.16,14500.0,41.3586,41.3664,41.3275,41.3353,14500.0
2013-11-04 11:50:00,53.15,53.21,53.14,53.19,10100.0,41.3275,41.3742,41.3198,41.3586,10100.0
2013-11-04 11:55:00,53.19,53.2,53.16,53.17,8500.0,41.3586,41.3664,41.3353,41.3431,8500.0
2013-11-04 12:00:00,53.17,53.18,53.16,53.17,7200.0,41.3431,41.3509,41.3353,41.3431,7200.0
2013-11-04 12:05:00,53.18,53.2,53.17,53.19,9300.0,41.3509,41.3664,41.3431,41.3586,9300.0
2013-11-04 12:10:00,53.19,53.21,53.17,53.17,13500.0,41.3586,41.3742,41.3431,41.3431,13500.0
2013-11-04 12:15:00,53.17,53.19,53.17,53.18,5600.0,41.3431,41.3586,41.3431,41.3509,5600.0
2013-11-04 12:20:00,53.19,53.2,53.16,53.17,9700.0,41.3586,41.3664,41.3353,41.3431,9700.0
2013-11-04 12:25:00,53.17,53.18,53.16,53.18,5500.0,41.3431,41.3509,41.3353,41.3509,5500.0
2013-11-04 12:30:00,53.18,53.19,53.17,53.19,4700.0,41.3509,41.3586,41.3431,41.3586,4700.0
2013-11-04 12:35:00,53.19,53.19,53.14,53.15,16800.0,41.3586,41.3586,41.3198,41.3275,16800.0
2013-11-04 12:40:00,53.16,53.18,53.15,53.15,7800.0,41.3353,41.3509,41.3275,41.3275,7800.0
2013-11-04 12:45:00,53.16,53.2,53.16,53.19,7200.0,41.3353,41.3664,41.3353,41.3586,7200.0
2013-11-04 12:50:00,53.2,53.21,53.19,53.21,5800.0,41.3664,41.3742,41.3586,41.3742,5800.0
2013-11-04 12:55:00,53.21,53.21,53.18,53.19,10600.0,41.3742,41.3742,41.3509,41.3586,10600.0
2013-11-04 13:00:00,53.19,53.2,53.19,53.2,11500.0,41.3586,41.3664,41.3586,41.3664,11500.0
2013-11-04 13:05:00,53.2,53.21,53.19,53.19,10800.0,41.3664,41.3742,41.3586,41.3586,10800.0
2013-11-04 13:10:00,53.19,53.2,53.17,53.17,11600.0,41.3586,41.3664,41.3431,41.3431,11600.0
2013-11-04 13:15:00,53.18,53.2,53.17,53.2,8300.0,41.3509,41.3664,41.3431,41.3664,8300.0
2013-11-04 13:20:00,53.2,53.2,53.18,53.19,17100.0,41.3664,41.3664,41.3509,41.3586,17100.0
2013-11-04 13:25:00,53.19,53.19,53.16,53.16,27600.0,41.3586,41.3586,41.3353,41.3353,27600.0
2013-11-04 13:30:00,53.16,53.17,53.13,53.13,38500.0,41.3353,41.3431,41.312,41.312,38500.0
2013-11-04 13:35:00,53.13,53.13,53.12,53.12,9900.0,41.312,41.312,41.3042,41.3042,9900.0
2013-11-04 13:40:00,53.12,53.13,53.11,53.11,11000.0,41.3042,41.312,41.2964,41.2964,11000.0
2013-11-04 13:45:00,53.12,53.14,53.12,53.13,13300.0,41.3042,41.3198,41.3042,41.312,13300.0
2013-11-04 13:50:00,53.14,53.14,53.13,53.13,10200.0,41.3198,41.3198,41.312,41.312,10200.0
2013-11-04 13:55:00,53.14,53.15,53.14,53.15,20500.0,41.3198,41.3275,41.3198,41.3275,20500.0
2013-11-04 14:00:00,53.14,53.18,53.13,53.18,15900.0,41.3198,41.3509,41.312,41.3509,15900.0
2013-11-04 14:05:00,53.18,53.19,53.16,53.19,21700.0,41.3509,41.3586,41.3353,41.3586,21700.0
2013-11-04 14:10:00,53.19,53.19,53.17,53.17,12000.0,41.3586,41.3586,41.3431,41.3431,12000.0
2013-11-04 14:15:00,53.17,53.19,53.17,53.17,10400.0,41.3431,41.3586,41.3431,41.3431,10400.0
2013-11-04 14:20:00,53.18,53.19,53.17,53.19,13200.0,41.3509,41.3586,41.3431,41.3586,13200.0
2013-11-04 14:25:00,53.19,53.19,53.16,53.16,15600.0,41.3586,41.3586,41.3353,41.3353,15600.0
2013-11-04 14:30:00,53.17,53.18,53.15,53.16,20100.0,41.3431,41.3509,41.3275,41.3353,20100.0
2013-11-04 14:35:00,53.16,53.18,53.15,53.16,17300.0,41.3353,41.3509,41.3275,41.3353,17300.0
2013-11-04 14:40:00,53.16,53.17,53.15,53.16,21700.0,41.3353,41.3431,41.3275,41.3353,21700.0
2013-11-04 14:45:00,53.16,53.17,53.15,53.15,28200.0,41.3353,41.3431,41.3275,41.3275,28200.0
2013-11-04 14:50:00,53.16,53.18,53.15,53.15,22000.0,41.3353,41.3509,41.3275,41.3275,22000.0
2013-11-04 14:55:00,53.16,53.17,53.15,53.16,16300.0,41.3353,41.3431,41.3275,41.3353,16300.0
2013-11-04 15:00:00,53.16,53.19,53.15,53.18,40500.0,41.3353,41.3586,41.3275,41.3509,40500.0
2013-11-04 15:05:00,53.18,53.18,53.16,53.16,20900.0,41.3509,41.3509,41.3353,41.3353,20900.0
2013-11-04 15:10:00,53.17,53.18,53.16,53.18,15000.0,41.3431,41.3509,41.3353,41.3509,15000.0
2013-11-04 15:15:00,53.17,53.18,53.17,53.17,36500.0,41.3431,41.3509,41.3431,41.3431,36500.0
2013-11-04 15:20:00,53.17,53.18,53.15,53.18,38500.0,41.3431,41.3509,41.3275,41.3509,38500.0
2013-11-04 15:25:00,53.17,53.18,53.17,53.18,14000.0,41.3431,41.3509,41.3431,41.3509,14000.0
2013-11-04 15:30:00,53.18,53.19,53.16,53.17,24600.0,41.3509,41.3586,41.3353,41.3431,24600.0
2013-11-04 15:35:00,53.18,53.19,53.17,53.18,32100.0,41.3509,41.3586,41.3431,41.3509,32100.0
2013-11-04 15:40:00,53.18,53.18,53.15,53.15,33100.0,41.3509,41.3509,41.3275,41.3275,33100.0
2013-11-04 15:45:00,53.16,53.17,53.14,53.17,45200.0,41.3353,41.3431,41.3198,41.3431,45200.0
2013-11-04 15:50:00,53.17,53.18,53.16,53.18,58400.0,41.3431,41.3509,41.3353,41.3509,58400.0
2013-11-04 15:55:00,53.18,53.19,53.16,53.18,137200.0,41.3509,41.3586,41.3353,41.3509,137200.0
2013-11-05 09:30:00,53.06,53.15,53.06,53.07,29500.0,41.2575,41.3275,41.2575,41.2653,29500.0
2013-11-05 09:35:00,53.07,53.1,52.98,52.98,22700.0,41.2653,41.2887,41.1953,41.1953,22700.0
2013-11-05 09:40:00,53.0,53.04,52.96,53.0,41800.0,41.2109,41.242,41.1798,41.2109,41800.0
2013-11-05 09:45:00,52.99,53.0,52.88,52.9,55400.0,41.2031,41.2109,41.1176,41.1331,55400.0
2013-11-05 09:50:00,52.93,52.93,52.87,52.89,24200.0,41.1565,41.1565,41.1098,41.1254,24200.0
2013-11-05 09:55:00,52.88,52.9,52.84,52.88,24900.0,41.1176,41.1331,41.0865,41.1176,24900.0
2013-11-05 10:00:00,52.89,52.9,52.78,52.88,36400.0,41.1254,41.1331,41.0398,41.1176,36400.0
2013-11-05 10:05:00,52.88,52.91,52.83,52.89,17200.0,41.1176,41.1409,41.0787,41.1254,17200.0
2013-11-05 10:10:00,52.89,52.91,52.82,52.84,16600.0,41.1254,41.1409,41.0709,41.0865,16600.0
2013-11-05 10:15:00,52.84,52.91,52.84,52.85,24700.0,41.0865,41.1409,41.0865,41.0943,24700.0
2013-11-05 10:20:00,52.85,52.9,52.83,52.9,18000.0,41.0943,41.1331,41.0787,41.1331,18000.0
2013-11-05 10:25:00,52.9,52.9,52.85,52.86,11300.0,41.1331,41.1331,41.0943,41.102,11300.0
2013-11-05 10:30:00,52.85,52.92,52.85,52.9,19400.0,41.0943,41.1487,41.0943,41.1331,19400.0
2013-11-05 10:35:00,52.9,52.93,52.87,52.91,14700.0,41.1331,41.1565,41.1098,41.1409,14700.0
2013-11-05 10:40:00,52.9,53.02,52.9,53.01,23500.0,41.1331,41.2264,41.1331,41.2187,23500.0
2013-11-05 10:45:00,53.01,53.05,52.99,53.05,16000.0,41.2187,41.2498,41.2031,41.2498,16000.0
2013-11-05 10:50:00,53.04,53.12,53.03,53.1,84500.0,41.242,41.3042,41.2342,41.2887,84500.0
2013-11-05 10:55:00,53.1,53.18,53.09,53.18,11300.0,41.2887,41.3509,41.2809,41.3509,11300.0
2013-11-05 11:00:00,53.19,53.25,53.18,53.23,15500.0,41.3586,41.4053,41.3509,41.3897,15500.0
2013-11-05 11:05:00,53.24,53.3,53.23,53.28,16700.0,41.3975,41.4442,41.3897,41.4286,16700.0
2013-11-05 11:10:00,53.29,53.29,53.23,53.25,13900.0,41.4364,41.4364,41.3897,41.4053,13900.0
2013-11-05 11:15:00,53.24,53.25,53.18,53.18,11200.0,41.3975,41.4053,41.3509,41.3509,11200.0
2013-11-05 11:20:00,53.17,53.17,53.1,53.14,12400.0,41.3431,41.3431,41.2887,41.3198,12400.0
2013-11-05 11:25:00,53.14,53.15,53.09,53.09,7900.0,41.3198,41.3275,41.2809,41.2809,7900.0
2013-11-05 11:30:00,53.08,53.14,53.08,53.14,17200.0,41.2731,41.3198,41.2731,41.3198,17200.0
2013-11-05 11:35:00,53.14,53.16,53.13,53.14,7500.0,41.3198,41.3353,41.312,41.3198,7500.0
2013-11-05 11:40:00,53.15,53.18,53.12,53.18,24800.0,41.3275,41.3509,41.3042,41.3509,24800.0
2013-11-05 11:45:00,53.18,53.18,53.12,53.12,7700.0,41.3509,41.3509,41.3042,41.3042,7700.0
2013-11-05 11:50:00,53.12,53.16,53.12,53.16,9100.0,41.3042,41.3353,41.3042,41.3353,9100.0
2013-11-05 11:55:00,53.15,53.18,53.15,53.16,3400.0,41.3275,41.3509,41.3275,41.3353,3400.0
2013-11-05 12:00:00,53.16,53.16,53.11,53.12,7100.0,41.3353,41.3353,41.2964,41.3042,7100.0
2013-11-05 12:05:00,53.12,53.13,53.1,53.1,4300.0,41.3042,41.312,41.2887,41.2887,4300.0
2013-11-05 12:10:00,53.1,53.15,53.1,53.15,9000.0,41.2887,41.3275,41.2887,41.3275,9000.0
2013-11-05 12:15:00,53.16,53.18,53.15,53.18,5700.0,41.3353,41.3509,41.3275,41.3509,5700.0
2013-11-05 12:20:00,53.18,53.21,53.17,53.2,10900.0,41.3509,41.3742,41.3431,41.3664,10900.0
2013-11-05 12:25:00,53.19,53.21,53.17,53.19,7700.0,41.3586,41.3742,41.3431,41.3586,7700.0
2013-11-05 12:30:00,53.19,53.2,53.18,53.18,4700.0,41.3586,41.3664,41.3509,41.3509,4700.0
2013-11-05 12:35:00,53.18,53.21,53.18,53.2,9100.0,41.3509,41.3742,41.3509,41.3664,9100.0
2013-11-05 12:40:00,53.2,53.2,53.18,53.19,4100.0,41.3664,41.3664,41.3509,41.3586,4100.0
2013-11-05 12:45:00,53.18,53.18,53.13,53.13,18600.0,41.3509,41.3509,41.312,41.312,18600.0
2013-11-05 12:50:00,53.13,53.19,53.13,53.18,50800.0,41.312,41.3586,41.312,41.3509,50800.0
2013-11-05 12:55:00,53.19,53.21,53.18,53.2,9000.0,41.3586,41.3742,41.3509,41.3664,9000.0
2013-11-05 13:00:00,53.2,53.21,53.19,53.2,14500.0,41.3664,41.3742,41.3586,41.3664,14500.0
2013-11-05 13:05:00,53.21,53.22,53.2,53.21,10800.0,41.3742,41.382,41.3664,41.3742,10800.0
2013-11-05 13:10:00,53.2,53.2,53.17,53.17,6300.0,41.3664,41.3664,41.3431,41.3431,6300.0
2013-11-05 13:15:00,53.17,53.18,53.15,53.16,10500.0,41.3431,41.3509,41.3275,41.3353,10500.0
2013-11-05 13:20:00,53.16,53.18,53.16,53.18,7400.0,41.3353,41.3509,41.3353,41.3509,7400.0
2013-11-05 13:25:00,53.18,53.21,53.18,53.2,9300.0,41.3509,41.3742,41.3509,41.3664,9300.0
2013-11-05 13:30:00,53.2,53.21,53.15,53.15,9200.0,41.3664,41.3742,41.3275,41.3275,9200.0
2013-11-05 13:35:00,53.16,53.18,53.15,53.18,13700.0,41.3353,41.3509,41.3275,41.3509,13700.0
2013-11-05 13:40:00,53.17,53.18,53.16,53.17,10700.0,41.3431,41.3509,41.3353,41.3431,10700.0
2013-11-05 13:45:00,53.16,53.18,53.15,53.17,7300.0,41.3353,41.3509,41.3275,41.3431,7300.0
2013-11-05 13:50:00,53.18,53.18,53.15,53.15,17000.0,41.3509,41.3509,41.3275,41.3275,17000.0
2013-11-05 13:55:00,53.15,53.19,53.14,53.15,11200.0,41.3275,41.3586,41.3198,41.3275,11200.0
2013-11-05 14:00:00,53.15,53.2,53.15,53.17,15500.0,41.3275,41.3664,41.3275,41.3431,15500.0
2013-11-05 14:05:00,53.17,53.17,53.1,53.11,13000.0,41.3431,41.3431,41.2887,41.2964,13000.0
2013-11-05 14:10:00,53.12,53.13,53.11,53.12,9800.0,41.3042,41.312,41.2964,41.3042,9800.0
2013-11-05 14:15:00,53.12,53.14,53.12,53.12,9200.0,41.3042,41.3198,41.3042,41.3042,9200.0
2013-11-05 14:20:00,53.12,53.17,53.11,53.17,12000.0,41.3042,41.3431,41.2964,41.3431,12000.0
2013-11-05 14:25:00,53.17,53.18,53.13,53.15,15100.0,41.3431,41.3509,41.312,41.3275,15100.0
2013-11-05 14:30:00,53.15,53.18,53.15,53.18,7400.0,41.3275,41.3509,41.3275,41.3509,7400.0
2013-11-05 14:35:00,53.18,53.18,53.13,53.15,14300.0,41.3509,41.3509,41.312,41.3275,14300.0
2013-11-05 14:40:00,53.14,53.17,53.14,53.17,9200.0,41.3198,41.3431,41.3198,41.3431,9200.0
2013-11-05 14:45:00,53.17,53.17,53.13,53.13,16200.0,41.3431,41.3431,41.312,41.312,16200.0
2013-11-05 14:50:00,53.13,53.14,53.12,53.12,8300.0,41.312,41.3198,41.3042,41.3042,8300.0
2013-11-05 14:55:00,53.12,53.12,53.09,53.1,26900.0,41.3042,41.3042,41.2809,41.2887,26900.0
2013-11-05 15:00:00,53.1,53.12,53.09,53.11,14800.0,41.2887,41.3042,41.2809,41.2964,14800.0
2013-11-05 15:05:00,53.1,53.14,53.09,53.11,48900.0,41.2887,41.3198,41.2809,41.2964,48900.0
2013-11-05 15:10:00,53.11,53.13,53.07,53.08,17500.0,41.2964,41.312,41.2653,41.2731,17500.0
2013-11-05 15:15:00,53.08,53.15,53.08,53.13,21400.0,41.2731,41.3275,41.2731,41.312,21400.0
2013-11-05 15:20:00,53.13,53.13,53.07,53.07,22800.0,41.312,41.312,41.2653,41.2653,22800.0
2013-11-05 15:25:00,53.07,53.09,53.04,53.08,35800.0,41.2653,41.2809,41.242,41.2731,35800.0
2013-11-05 15:30:00,53.07,53.11,53.07,53.1,21200.0,41.2653,41.2964,41.2653,41.2887,21200.0
2013-11-05 15:35:00,53.11,53.12,53.07,53.09,33200.0,41.2964,41.3042,41.2653,41.2809,33200.0
2013-11-05 15:40:00,53.09,53.13,53.04,53.05,31800.0,41.2809,41.312,41.242,41.2498,31800.0
2013-11-05 15:45:00,53.06,53.1,53.05,53.05,27300.0,41.2575,41.2887,41.2498,41.2498,27300.0
2013-11-05 15:50:00,53.05,53.06,53.03,53.04,30400.0,41.2498,41.2575,41.2342,41.242,30400.0
2013-11-05 15:55:00,53.04,53.05,52.98,52.98,68700.0,41.242,41.2498,41.1953,41.1953,68700.0
2013-11-06 09:30:00,53.22,53.24,53.09,53.19,32000.0,41.382,41.3975,41.2809,41.3586,32000.0
2013-11-06 09:35:00,53.22,53.22,53.13,53.2,20300.0,41.382,41.382,41.312,41.3664,20300.0
2013-11-06 09:40:00,53.2,53.22,53.16,53.18,7900.0,41.3664,41.382,41.3353,41.3509,7900.0
2013-11-06 09:45:00,53.2,53.39,53.19,53.37,26600.0,41.3664,41.5141,41.3586,41.4986,26600.0
2013-11-06 09:50:00,53.39,53.5,53.39,53.49,54300.0,41.5141,41.5997,41.5141,41.5919,54300.0
2013-11-06 09:55:00,53.49,53.5,53.39,53.39,10500.0,41.5919,41.5997,41.5141,41.5141,10500.0
2013-11-06 10:00:00,53.38,53.49,53.37,53.46,20100.0,41.5064,41.5919,41.4986,41.5686,20100.0
2013-11-06 10:05:00,53.48,53.5,53.46,53.49,17200.0,41.5841,41.5997,41.5686,41.5919,17200.0
2013-11-06 10:10:00,53.49,53.49,53.47,53.47,14600.0,41.5919,41.5919,41.5764,41.5764,14600.0
2013-11-06 10:15:00,53.47,53.49,53.45,53.47,12100.0,41.5764,41.5919,41.5608,41.5764,12100.0
2013-11-06 10:20:00,53.48,53.48,53.37,53.39,24500.0,41.5841,41.5841,41.4986,41.5141,24500.0
2013-11-06 10:25:00,53.39,53.41,53.33,53.35,11200.0,41.5141,41.5297,41.4675,41.483,11200.0
2013-11-06 10:30:00,53.34,53.34,53.3,53.31,32400.0,41.4753,41.4753,41.4442,41.4519,32400.0
2013-11-06 10:35:00,53.31,53.35,53.3,53.34,12900.0,41.4519,41.483,41.4442,41.4753,12900.0
2013-11-06 10:40:00,53.35,53.42,53.35,53.4,11400.0,41.483,41.5375,41.483,41.5219,11400.0
2013-11-06 10:45:00,53.38,53.41,53.36,53.36,9100.0,41.5064,41.5297,41.4908,41.4908,9100.0
2013-11-06 10:50:00,53.35,53.35,53.26,53.27,8300.0,41.483,41.483,41.4131,41.4208,8300.0
2013-11-06 10:55:00,53.26,53.34,53.25,53.34,9500.0,41.4131,41.4753,41.4053,41.4753,9500.0
2013-11-06 11:00:00,53.34,53.34,53.25,53.3,15100.0,41.4753,41.4753,41.4053,41.4442,15100.0
2013-11-06 11:05:00,53.3,53.33,53.28,53.31,22100.0,41.4442,41.4675,41.4286,41.4519,22100.0
2013-11-06 11:10:00,53.31,53.32,53.29,53.31,28300.0,41.4519,41.4597,41.4364,41.4519,28300.0
2013-11-06 11:15:00,53.31,53.31,53.27,53.29,21300.0,41.4519,41.4519,41.4208,41.4364,21300.0
2013-11-06 11:20:00,53.3,53.37,53.3,53.37,11100.0,41.4442,41.4986,41.4442,41.4986,11100.0
2013-11-06 11:25:00,53.38,53.41,53.38,53.39,12000.0,41.5064,41.5297,41.5064,41.5141,12000.0
2013-11-06 11:30:00,53.4,53.4,53.33,53.33,7600.0,41.5219,41.5219,41.4675,41.4675,7600.0
2013-11-06 11:35:00,53.33,53.34,53.31,53.31,4800.0,41.4675,41.4753,41.4519,41.4519,4800.0
2013-11-06 11:40:00,53.31,53.32,53.29,53.3,7800.0,41.4519,41.4597,41.4364,41.4442,7800.0
2013-11-06 11:45:00,53.31,53.37,53.31,53.37,5600.0,41.4519,41.4986,41.4519,41.4986,5600.0
2013-11-06 11:50:00,53.38,53.39,53.38,53.38,7100.0,41.5064,41.5141,41.5064,41.5064,7100.0
2013-11-06 11:55:00,53.39,53.41,53.37,53.38,9400.0,41.5141,41.5297,41.4986,41.5064,9400.0
2013-11-06 12:00:00,53.37,53.4,53.36,53.4,8400.0,41.4986,41.5219,41.4908,41.5219,8400.0
2013-11-06 12:05:00,53.39,53.39,53.38,53.38,69700.0,41.5141,41.5141,41.5064,41.5064,69700.0
2013-11-06 12:10:00,53.38,53.39,53.34,53.36,10800.0,41.5064,41.5141,41.4753,41.4908,10800.0
2013-11-06 12:15:00,53.37,53.37,53.33,53.34,9100.0,41.4986,41.4986,41.4675,41.4753,9100.0
2013-11-06 12:20:00,53.34,53.4,53.34,53.4,9000.0,41.4753,41.5219,41.4753,41.5219,9000.0
2013-11-06 12:25:00,53.4,53.4,53.37,53.37,6400.0,41.5219,41.5219,41.4986,41.4986,6400.0
2013-11-06 12:30:00,53.38,53.4,53.38,53.4,6700.0,41.5064,41.5219,41.5064,41.5219,6700.0
2013-11-06 12:35:00,53.39,53.43,53.38,53.4,11500.0,41.5141,41.5452,41.5064,41.5219,11500.0
2013-11-06 12:40:00,53.4,53.42,53.4,53.42,8100.0,41.5219,41.5375,41.5219,41.5375,8100.0
2013-11-06 12:45:00,53.42,53.42,53.38,53.4,14200.0,41.5375,41.5375,41.5064,41.5219,14200.0
2013-11-06 12:50:00,53.4,53.43,53.37,53.41,11600.0,41.5219,41.5452,41.4986,41.5297,11600.0
2013-11-06 12:55:00,53.42,53.44,53.42,53.43,5900.0,41.5375,41.553,41.5375,41.5452,5900.0
2013-11-06 13:00:00,53.42,53.42,53.34,53.34,10600.0,41.5375,41.5375,41.4753,41.4753,10600.0
2013-11-06 13:05:00,53.35,53.38,53.35,53.37,6500.0,41.483,41.5064,41.483,41.4986,6500.0
2013-11-06 13:10:00,53.37,53.4,53.35,53.4,8500.0,41.4986,41.5219,41.483,41.5219,8500.0
2013-11-06 13:15:00,53.4,53.4,53.36,53.38,7600.0,41.5219,41.5219,41.4908,41.5064,7600.0
2013-11-06 13:20:00,53.39,53.41,53.37,53.37,10100.0,41.5141,41.5297,41.4986,41.4986,10100.0
2013-11-06 13:25:00,53.38,53.43,53.38,53.43,7100.0,41.5064,41.5452,41.5064,41.5452,7100.0
2013-11-06 13:30:00,53.43,53.48,53.43,53.46,31100.0,41.5452,41.5841,41.5452,41.5686,31100.0
2013-11-06 13:35:00,53.45,53.49,53.45,53.48,14700.0,41.5608,41.5919,41.5608,41.5841,14700.0
2013-11-06 13:40:00,53.48,53.5,53.46,53.48,10900.0,41.5841,41.5997,41.5686,41.5841,10900.0
2013-11-06 13:45:00,53.48,53.48,53.45,53.46,12000.0,41.5841,41.5841,41.5608,41.5686,12000.0
2013-11-06 13:50:00,53.46,53.5,53.46,53.47,12000.0,41.5686,41.5997,41.5686,41.5764,12000.0
2013-11-06 13:55:00,53.47,53.5,53.46,53.47,9400.0,41.5764,41.5997,41.5686,41.5764,9400.0
2013-11-06 14:00:00,53.46,53.54,53.46,53.53,52000.0,41.5686,41.6308,41.5686,41.623,52000.0
2013-11-06 14:05:00,53.52,53.55,53.52,53.55,17200.0,41.6152,41.6386,41.6152,41.6386,17200.0
2013-11-06 14:10:00,53.55,53.58,53.55,53.57,17600.0,41.6386,41.6619,41.6386,41.6541,17600.0
2013-11-06 14:15:00,53.57,53.58,53.54,53.54,18200.0,41.6541,41.6619,41.6308,41.6308,18200.0
2013-11-06 14:20:00,53.54,53.56,53.5,53.51,18200.0,41.6308,41.6463,41.5997,41.6075,18200.0
2013-11-06 14:25:00,53.5,53.56,53.5,53.54,16300.0,41.5997,41.6463,41.5997,41.6308,16300.0
2013-11-06 14:30:00,53.54,53.57,53.54,53.55,12700.0,41.6308,41.6541,41.6308,41.6386,12700.0
2013-11-06 14:35:00,53.56,53.57,53.52,53.56,35100.0,41.6463,41.6541,41.6152,41.6463,35100.0
2013-11-06 14:40:00,53.57,53.59,53.54,53.59,29500.0,41.6541,41.6697,41.6308,41.6697,29500.0
2013-11-06 14:45:00,53.59,53.6,53.58,53.6,16400.0,41.6697,41.6774,41.6619,41.6774,16400.0
2013-11-06 14:50:00,53.6,53.65,53.6,53.65,48000.0,41.6774,41.7163,41.6774,41.7163,48000.0
2013-11-06 14:55:00,53.64,53.65,53.63,53.64,25400.0,41.7085,41.7163,41.7008,41.7085,25400.0
2013-11-06 15:00:00,53.63,53.63,53.59,53.62,11300.0,41.7008,41.7008,41.6697,41.693,11300.0
2013-11-06 15:05:00,53.63,53.63,53.6,53.61,18400.0,41.7008,41.7008,41.6774,41.6852,18400.0
2013-11-06 15:10:00,53.61,53.61,53.56,53.57,19500.0,41.6852,41.6852,41.6463,41.6541,19500.0
2013-11-06 15:15:00,53.57,53.59,53.56,53.59,9900.0,41.6541,41.6697,41.6463,41.6697,9900.0
2013-11-06 15:20:00,53.59,53.59,53.57,53.59,19800.0,41.6697,41.6697,41.6541,41.6697,19800.0
2013-11-06 15:25:00,53.59,53.59,53.52,53.54,42900.0,41.6697,41.6697,41.6152,41.6308,42900.0
2013-11-06 15:30:00,53.54,53.54,53.45,53.48,40100.0,41.6308,41.6308,41.5608,41.5841,40100.0
2013-11-06 15:35:00,53.48,53.49,53.45,53.48,31000.0,41.5841,41.5919,41.5608,41.5841,31000.0
2013-11-06 15:40:00,53.48,53.54,53.48,53.53,39100.0,41.5841,41.6308,41.5841,41.623,39100.0
2013-11-06 15:45:00,53.54,53.56,53.53,53.55,57900.0,41.6308,41.6463,41.623,41.6386,57900.0
2013-11-06 15:50:00,53.56,53.6,53.54,53.58,57800.0,41.6463,41.6774,41.6308,41.6619,57800.0
2013-11-06 15:55:00,53.58,53.62,53.56,53.62,84800.0,41.6619,41.693,41.6463,41.693,84800.0
2013-11-07 09:30:00,53.68,53.75,53.57,53.71,64900.0,41.7396,41.7941,41.6541,41.763,64900.0
2013-11-07 09:35:00,53.73,53.82,53.68,53.77,29000.0,41.7785,41.8485,41.7396,41.8096,29000.0
2013-11-07 09:40:00,53.76,53.85,53.74,53.75,36400.0,41.8018,41.8718,41.7863,41.7941,36400.0
2013-11-07 09:45:00,53.76,53.78,53.65,53.65,19400.0,41.8018,41.8174,41.7163,41.7163,19400.0
2013-11-07 09:50:00,53.66,53.7,53.65,53.67,32600.0,41.7241,41.7552,41.7163,41.7319,32600.0
2013-11-07 09:55:00,53.67,53.68,53.6,53.64,19000.0,41.7319,41.7396,41.6774,41.7085,19000.0
2013-11-07 10:00:00,53.62,53.67,53.59,53.63,37200.0,41.693,41.7319,41.6697,41.7008,37200.0
2013-11-07 10:05:00,53.63,53.66,53.58,53.58,37000.0,41.7008,41.7241,41.6619,41.6619,37000.0
2013-11-07 10:10:00,53.57,53.58,53.52,53.57,28100.0,41.6541,41.6619,41.6152,41.6541,28100.0
2013-11-07 10:15:00,53.57,53.58,53.5,53.5,20300.0,41.6541,41.6619,41.5997,41.5997,20300.0
2013-11-07 10:20:00,53.49,53.53,53.46,53.51,15400.0,41.5919,41.623,41.5686,41.6075,15400.0
2013-11-07 10:25:00,53.51,53.52,53.46,53.51,16400.0,41.6075,41.6152,41.5686,41.6075,16400.0
2013-11-07 10:30:00,53.51,53.52,53.39,53.41,24900.0,41.6075,41.6152,41.5141,41.5297,24900.0
2013-11-07 10:35:00,53.4,53.43,53.36,53.42,15700.0,41.5219,41.5452,41.4908,41.5375,15700.0
2013-11-07 10:40:00,53.4,53.46,53.39,53.43,12500.0,41.5219,41.5686,41.5141,41.5452,12500.0
2013-11-07 10:45:00,53.43,53.45,53.4,53.41,44000.0,41.5452,41.5608,41.5219,41.5297,44000.0
2013-11-07 10:50:00,53.42,53.46,53.4,53.44,15000.0,41.5375,41.5686,41.5219,41.553,15000.0
2013-11-07 10:55:00,53.45,53.47,53.4,53.4,22600.0,41.5608,41.5764,41.5219,41.5219,22600.0
2013-11-07 11:00:00,53.41,53.43,53.36,53.41,18500.0,41.5297,41.5452,41.4908,41.5297,18500.0
2013-11-07 11:05:00,53.41,53.45,53.33,53.33,19700.0,41.5297,41.5608,41.4675,41.4675,19700.0
2013-11-07 11:10:00,53.33,53.41,53.33,53.36,13800.0,41.4675,41.5297,41.4675,41.4908,13800.0
2013-11-07 11:15:00,53.36,53.37,53.28,53.28,26100.0,41.4908,41.4986,41.4286,41.4286,26100.0
2013-11-07 11:20:00,53.28,53.39,53.26,53.38,41300.0,41.4286,41.5141,41.4131,41.5064,41300.0
2013-11-07 11:25:00,53.38,53.39,53.33,53.38,8500.0,41.5064,41.5141,41.4675,41.5064,8500.0
2013-11-07 11:30:00,53.38,53.39,53.35,53.38,24700.0,41.5064,41.5141,41.483,41.5064,24700.0
2013-11-07 11:35:00,53.38,53.4,53.37,53.38,12100.0,41.5064,41.5219,41.4986,41.5064,12100.0
2013-11-07 11:40:00,53.39,53.4,53.34,53.38,16000.0,41.5141,41.5219,41.4753,41.5064,16000.0
2013-11-07 11:45:00,53.37,53.41,53.37,53.41,12000.0,41.4986,41.5297,41.4986,41.5297,12000.0
2013-11-07 11:50:00,53.42,53.44,53.4,53.41,18700.0,41.5375,41.553,41.5219,41.5297,18700.0
2013-11-07 11:55:00,53.41,53.42,53.35,53.36,13200.0,41.5297,41.5375,41.483,41.4908,13200.0
2013-11-07 12:00:00,53.36,53.4,53.36,53.4,18800.0,41.4908,41.5219,41.4908,41.5219,18800.0
2013-11-07 12:05:00,53.41,53.45,53.41,53.41,13000.0,41.5297,41.5608,41.5297,41.5297,13000.0
2013-11-07 12:10:00,53.41,53.43,53.4,53.42,6500.0,41.5297,41.5452,41.5219,41.5375,6500.0
2013-11-07 12:15:00,53.43,53.43,53.39,53.41,56500.0,41.5452,41.5452,41.5141,41.5297,56500.0
2013-11-07 12:20:00,53.42,53.45,53.42,53.44,3600.0,41.5375,41.5608,41.5375,41.553,3600.0
2013-11-07 12:25:00,53.44,53.44,53.41,53.43,12800.0,41.553,41.553,41.5297,41.5452,12800.0
2013-11-07 12:30:00,53.44,53.46,53.41,53.41,14100.0,41.553,41.5686,41.5297,41.5297,14100.0
2013-11-07 12:35:00,53.41,53.41,53.37,53.37,7300.0,41.5297,41.5297,41.4986,41.4986,7300.0
2013-11-07 12:40:00,53.37,53.39,53.37,53.39,5400.0,41.4986,41.5141,41.4986,41.5141,5400.0
2013-11-07 12:45:00,53.38,53.41,53.38,53.4,12500.0,41.5064,41.5297,41.5064,41.5219,12500.0
2013-11-07 12:50:00,53.39,53.39,53.34,53.35,5500.0,41.5141,41.5141,41.4753,41.483,5500.0
2013-11-07 12:55:00,53.36,53.38,53.3,53.35,31600.0,41.4908,41.5064,41.4442,41.483,31600.0
2013-11-07 13:00:00,53.35,53.37,53.34,53.34,10600.0,41.483,41.4986,41.4753,41.4753,10600.0
2013-11-07 13:05:00,53.33,53.33,53.29,53.3,6600.0,41.4675,41.4675,41.4364,41.4442,6600.0
2013-11-07 13:10:00,53.31,53.34,53.3,53.32,8800.0,41.4519,41.4753,41.4442,41.4597,8800.0
2013-11-07 13:15:00,53.31,53.35,53.3,53.34,11300.0,41.4519,41.483,41.4442,41.4753,11300.0
2013-11-07 13:20:00,53.35,53.36,53.29,53.31,10900.0,41.483,41.4908,41.4364,41.4519,10900.0
2013-11-07 13:25:00,53.3,53.32,53.24,53.26,7800.0,41.4442,41.4597,41.3975,41.4131,7800.0
2013-11-07 13:30:00,53.25,53.28,53.24,53.28,6800.0,41.4053,41.4286,41.3975,41.4286,6800.0
2013-11-07 13:35:00,53.27,53.28,53.22,53.28,14100.0,41.4208,41.4286,41.382,41.4286,14100.0
2013-11-07 13:40:00,53.29,53.32,53.28,53.28,13100.0,41.4364,41.4597,41.4286,41.4286,13100.0
2013-11-07 13:45:00,53.28,53.29,53.22,53.23,10300.0,41.4286,41.4364,41.382,41.3897,10300.0
2013-11-07 13:50:00,53.22,53.27,53.2,53.2,10500.0,41.382,41.4208,41.3664,41.3664,10500.0
2013-11-07 13:55:00,53.21,53.25,53.2,53.2,10700.0,41.3742,41.4053,41.3664,41.3664,10700.0
2013-11-07 14:00:00,53.21,53.21,53.07,53.1,22200.0,41.3742,41.3742,41.2653,41.2887,22200.0
2013-11-07 14:05:00,53.11,53.16,53.11,53.12,14600.0,41.2964,41.3353,41.2964,41.3042,14600.0
2013-11-07 14:10:00,53.12,53.18,53.11,53.11,13700.0,41.3042,41.3509,41.2964,41.2964,13700.0
2013-11-07 14:15:00,53.12,53.13,53.08,53.13,13200.0,41.3042,41.312,41.2731,41.312,13200.0
2013-11-07 14:20:00,53.13,53.16,53.1,53.14,10300.0,41.312,41.3353,41.2887,41.3198,10300.0
2013-11-07 14:25:00,53.14,53.15,53.1,53.11,10000.0,41.3198,41.3275,41.2887,41.2964,10000.0
2013-11-07 14:30:00,53.1,53.11,53.02,53.08,18100.0,41.2887,41.2964,41.2264,41.2731,18100.0
2013-11-07 14:35:00,53.08,53.14,53.05,53.12,35200.0,41.2731,41.3198,41.2498,41.3042,35200.0
2013-11-07 14:40:00,53.12,53.18,53.11,53.17,17300.0,41.3042,41.3509,41.2964,41.3431,17300.0
2013-11-07 14:45:00,53.17,53.22,53.16,53.22,11100.0,41.3431,41.382,41.3353,41.382,11100.0
2013-11-07 14:50:00,53.22,53.23,53.17,53.22,29900.0,41.382,41.3897,41.3431,41.382,29900.0
2013-11-07 14:55:00,53.22,53.25,53.2,53.22,11700.0,41.382,41.4053,41.3664,41.382,11700.0
2013-11-07 15:00:00,53.23,53.26,53.2,53.22,14400.0,41.3897,41.4131,41.3664,41.382,14400.0
2013-11-07 15:05:00,53.22,53.24,53.18,53.19,25500.0,41.382,41.3975,41.3509,41.3586,25500.0
2013-11-07 15:10:00,53.19,53.25,53.17,53.18,29300.0,41.3586,41.4053,41.3431,41.3509,29300.0
2013-11-07 15:15:00,53.18,53.2,53.15,53.16,16200.0,41.3509,41.3664,41.3275,41.3353,16200.0
2013-11-07 15:20:00,53.16,53.22,53.14,53.15,30400.0,41.3353,41.382,41.3198,41.3275,30400.0
2013-11-07 15:25:00,53.14,53.16,53.06,53.06,28700.0,41.3198,41.3353,41.2575,41.2575,28700.0
2013-11-07 15:30:00,53.05,53.12,53.05,53.09,34600.0,41.2498,41.3042,41.2498,41.2809,34600.0
2013-11-07 15:35:00,53.09,53.1,53.03,53.1,42900.0,41.2809,41.2887,41.2342,41.2887,42900.0
2013-11-07 15:40:00,53.1,53.11,53.03,53.05,38400.0,41.2887,41.2964,41.2342,41.2498,38400.0
2013-11-07 15:45:00,53.04,53.05,52.95,52.96,78700.0,41.242,41.2498,41.172,41.1798,78700.0
2013-11-07 15:50:00,52.95,53.03,52.94,52.95,95800.0,41.172,41.2342,41.1642,41.172,95800.0
2013-11-07 15:55:00,52.94,53.0,52.93,52.94,178300.0,41.1642,41.2109,41.1565,41.1642,178300.0
2013-11-08 09:30:00,52.98,53.33,52.96,53.31,26400.0,41.1953,41.4675,41.1798,41.4519,26400.0
2013-11-08 09:35:00,53.27,53.32,53.1,53.19,15400.0,41.4208,41.4597,41.2887,41.3586,15400.0
2013-11-08 09:40:00,53.18,53.37,53.14,53.33,25500.0,41.3509,41.4986,41.3198,41.4675,25500.0
2013-11-08 09:45:00,53.34,53.36,53.29,53.31,70200.0,41.4753,41.4908,41.4364,41.4519,70200.0
2013-11-08 09:50:00,53.31,53.36,53.17,53.17,8800.0,41.4519,41.4908,41.3431,41.3431,8800.0
2013-11-08 09:55:00,53.18,53.34,53.16,53.22,20400.0,41.3509,41.4753,41.3353,41.382,20400.0
2013-11-08 10:00:00,53.24,53.27,53.17,53.27,24300.0,41.3975,41.4208,41.3431,41.4208,24300.0
2013-11-08 10:05:00,53.25,53.29,53.21,53.25,60400.0,41.4053,41.4364,41.3742,41.4053,60400.0
2013-11-08 10:10:00,53.24,53.35,53.2,53.32,31200.0,41.3975,41.483,41.3664,41.4597,31200.0
2013-11-08 10:15:00,53.33,53.52,53.33,53.5,51700.0,41.4675,41.6152,41.4675,41.5997,51700.0
2013-11-08 10:20:00,53.49,53.56,53.48,53.56,22300.0,41.5919,41.6463,41.5841,41.6463,22300.0
2013-11-08 10:25:00,53.55,53.65,53.51,53.64,38800.0,41.6386,41.7163,41.6075,41.7085,38800.0
2013-11-08 10:30:00,53.64,53.77,53.62,53.77,81400.0,41.7085,41.8096,41.693,41.8096,81400.0
2013-11-08 10:35:00,53.75,53.79,53.72,53.74,39600.0,41.7941,41.8252,41.7707,41.7863,39600.0
2013-11-08 10:40:00,53.74,53.74,53.7,53.73,18800.0,41.7863,41.7863,41.7552,41.7785,18800.0
2013-11-08 10:45:00,53.73,53.79,53.69,53.75,23000.0,41.7785,41.8252,41.7474,41.7941,23000.0
2013-11-08 10:50:00,53.74,53.75,53.69,53.72,11300.0,41.7863,41.7941,41.7474,41.7707,11300.0
2013-11-08 10:55:00,53.73,53.8,53.73,53.78,19300.0,41.7785,41.8329,41.7785,41.8174,19300.0
2013-11-08 11:00:00,53.78,53.84,53.77,53.84,43400.0,41.8174,41.864,41.8096,41.864,43400.0
2013-11-08 11:05:00,53.84,53.9,53.83,53.89,37200.0,41.864,41.9107,41.8563,41.9029,37200.0
2013-11-08 11:10:00,53.89,53.94,53.89,53.91,26200.0,41.9029,41.9418,41.9029,41.9185,26200.0
2013-11-08 11:15:00,53.91,53.98,53.88,53.96,61500.0,41.9185,41.9729,41.8952,41.9574,61500.0
2013-11-08 11:20:00,53.97,54.0,53.94,54.0,39100.0,41.9651,41.9885,41.9418,41.9885,39100.0
2013-11-08 11:25:00,54.0,54.01,53.92,53.93,85200.0,41.9885,41.9962,41.9263,41.934,85200.0
2013-11-08 11:30:00,53.92,53.92,53.81,53.81,28900.0,41.9263,41.9263,41.8407,41.8407,28900.0
2013-11-08 11:35:00,53.82,53.92,53.82,53.9,12500.0,41.8485,41.9263,41.8485,41.9107,12500.0
2013-11-08 11:40:00,53.91,53.91,53.85,53.86,16400.0,41.9185,41.9185,41.8718,41.8796,16400.0
2013-11-08 11:45:00,53.86,53.88,53.83,53.86,19200.0,41.8796,41.8952,41.8563,41.8796,19200.0
2013-11-08 11:50:00,53.86,53.88,53.84,53.84,9200.0,41.8796,41.8952,41.864,41.864,9200.0
2013-11-08 11:55:00,53.85,53.89,53.75,53.75,22200.0,41.8718,41.9029,41.7941,41.7941,22200.0
2013-11-08 12:00:00,53.75,53.87,53.75,53.87,15300.0,41.7941,41.8874,41.7941,41.8874,15300.0
2013-11-08 12:05:00,53.88,53.91,53.87,53.87,13700.0,41.8952,41.9185,41.8874,41.8874,13700.0
2013-11-08 12:10:00,53.88,53.92,53.81,53.82,21600.0,41.8952,41.9263,41.8407,41.8485,21600.0
2013-11-08 12:15:00,53.83,53.87,53.82,53.82,14400.0,41.8563,41.8874,41.8485,41.8485,14400.0
2013-11-08 12:20:00,53.81,53.85,53.79,53.8,15300.0,41.8407,41.8718,41.8252,41.8329,15300.0
2013-11-08 12:25:00,53.8,53.8,53.77,53.78,17500.0,41.8329,41.8329,41.8096,41.8174,17500.0
2013-11-08 12:30:00,53.79,53.81,53.76,53.77,11300.0,41.8252,41.8407,41.8018,41.8096,11300.0
2013-11-08 12:35:00,53.76,53.8,53.75,53.76,11400.0,41.8018,41.8329,41.7941,41.8018,11400.0
2013-11-08 12:40:00,53.76,53.79,53.76,53.78,10000.0,41.8018,41.8252,41.8018,41.8174,10000.0
2013-11-08 12:45:00,53.78,53.81,53.76,53.76,9700.0,41.8174,41.8407,41.8018,41.8018,9700.0
2013-11-08 12:50:00,53.76,53.77,53.75,53.77,5000.0,41.8018,41.8096,41.7941,41.8096,5000.0
2013-11-08 12:55:00,53.78,53.79,53.76,53.79,7100.0,41.8174,41.8252,41.8018,41.8252,7100.0
2013-11-08 13:00:00,53.8,53.8,53.74,53.75,10200.0,41.8329,41.8329,41.7863,41.7941,10200.0
2013-11-08 13:05:00,53.74,53.75,53.7,53.73,23800.0,41.7863,41.7941,41.7552,41.7785,23800.0
2013-11-08 13:10:00,53.73,53.75,53.72,53.75,25200.0,41.7785,41.7941,41.7707,41.7941,25200.0
2013-11-08 13:15:00,53.74,53.74,53.72,53.74,7100.0,41.7863,41.7863,41.7707,41.7863,7100.0
2013-11-08 13:20:00,53.73,53.78,53.73,53.78,10000.0,41.7785,41.8174,41.7785,41.8174,10000.0
2013-11-08 13:25:00,53.78,53.87,53.78,53.84,20600.0,41.8174,41.8874,41.8174,41.864,20600.0
2013-11-08 13:30:00,53.85,53.86,53.83,53.84,9600.0,41.8718,41.8796,41.8563,41.864,9600.0
2013-11-08 13:35:00,53.84,53.86,53.83,53.86,5400.0,41.864,41.8796,41.8563,41.8796,5400.0
2013-11-08 13:40:00,53.86,53.87,53.85,53.86,9100.0,41.8796,41.8874,41.8718,41.8796,9100.0
2013-11-08 13:45:00,53.86,53.91,53.86,53.87,26800.0,41.8796,41.9185,41.8796,41.8874,26800.0
2013-11-08 13:50:00,53.86,53.86,53.8,53.8,26200.0,41.8796,41.8796,41.8329,41.8329,26200.0
2013-11-08 13:55:00,53.8,53.84,53.79,53.84,10200.0,41.8329,41.864,41.8252,41.864,10200.0
2013-11-08 14:00:00,53.83,53.84,53.78,53.8,12400.0,41.8563,41.864,41.8174,41.8329,12400.0
2013-11-08 14:05:00,53.8,53.8,53.76,53.8,11700.0,41.8329,41.8329,41.8018,41.8329,11700.0
2013-11-08 14:10:00,53.8,53.82,53.77,53.82,10300.0,41.8329,41.8485,41.8096,41.8485,10300.0
2013-11-08 14:15:00,53.83,53.84,53.79,53.83,15200.0,41.8563,41.864,41.8252,41.8563,15200.0
2013-11-08 14:20:00,53.83,53.85,53.82,53.83,15200.0,41.8563,41.8718,41.8485,41.8563,15200.0
2013-11-08 14:25:00,53.83,53.86,53.82,53.82,11600.0,41.8563,41.8796,41.8485,41.8485,11600.0
2013-11-08 14:30:00,53.83,53.86,53.81,53.83,18700.0,41.8563,41.8796,41.8407,41.8563,18700.0
2013-11-08 14:35:00,53.82,53.86,53.8,53.85,10800.0,41.8485,41.8796,41.8329,41.8718,10800.0
2013-11-08 14:40:00,53.85,53.89,53.85,53.86,12900.0,41.8718,41.9029,41.8718,41.8796,12900.0
2013-11-08 14:45:00,53.86,53.89,53.86,53.89,10000.0,41.8796,41.9029,41.8796,41.9029,10000.0
2013-11-08 14:50:00,53.89,53.9,53.88,53.9,5700.0,41.9029,41.9107,41.8952,41.9107,5700.0
2013-11-08 14:55:00,53.9,53.91,53.86,53.87,20000.0,41.9107,41.9185,41.8796,41.8874,20000.0
2013-11-08 15:00:00,53.87,53.87,53.81,53.82,15300.0,41.8874,41.8874,41.8407,41.8485,15300.0
2013-11-08 15:05:00,53.81,53.82,53.78,53.81,11400.0,41.8407,41.8485,41.8174,41.8407,11400.0
2013-11-08 15:10:00,53.8,53.83,53.79,53.82,15100.0,41.8329,41.8563,41.8252,41.8485,15100.0
2013-11-08 15:15:00,53.83,53.84,53.8,53.84,18600.0,41.8563,41.864,41.8329,41.864,18600.0
2013-11-08 15:20:00,53.84,53.89,53.83,53.89,31600.0,41.864,41.9029,41.8563,41.9029,31600.0
2013-11-08 15:25:00,53.88,53.95,53.88,53.89,30100.0,41.8952,41.9496,41.8952,41.9029,30100.0
2013-11-08 15:30:00,53.89,53.92,53.88,53.92,30200.0,41.9029,41.9263,41.8952,41.9263,30200.0
2013-11-08 15:35:00,53.92,53.99,53.92,53.96,45200.0,41.9263,41.9807,41.9263,41.9574,45200.0
2013-11-08 15:40:00,53.95,54.02,53.95,54.02,42500.0,41.9496,42.004,41.9496,42.004,42500.0
2013-11-08 15:45:00,54.02,54.05,54.01,54.05,93100.0,42.004,42.0273,41.9962,42.0273,93100.0
2013-11-08 15:50:00,54.05,54.06,53.99,54.03,77000.0,42.0273,42.0351,41.9807,42.0118,77000.0
2013-11-08 15:55:00,54.03,54.16,54.03,54.11,187700.0,42.0118,42.1129,42.0118,42.074,187700.0
2013-11-11 09:30:00,54.04,54.21,53.85,53.99,101400.0,42.0196,42.1517,41.8718,41.9807,101400.0
2013-11-11 09:35:00,53.99,54.15,53.99,54.08,24300.0,41.9807,42.1051,41.9807,42.0507,24300.0
2013-11-11 09:40:00,54.06,54.16,54.0,54.05,14300.0,42.0351,42.1129,41.9885,42.0273,14300.0
2013-11-11 09:45:00,54.06,54.16,54.06,54.16,35500.0,42.0351,42.1129,42.0351,42.1129,35500.0
2013-11-11 09:50:00,54.15,54.21,54.13,54.21,19200.0,42.1051,42.1517,42.0895,42.1517,19200.0
2013-11-11 09:55:00,54.21,54.22,54.18,54.18,14900.0,42.1517,42.1595,42.1284,42.1284,14900.0
2013-11-11 10:00:00,54.19,54.19,54.12,54.13,15900.0,42.1362,42.1362,42.0818,42.0895,15900.0
2013-11-11 10:05:00,54.13,54.23,54.12,54.23,30900.0,42.0895,42.1673,42.0818,42.1673,30900.0
2013-11-11 10:10:00,54.22,54.26,54.12,54.18,20000.0,42.1595,42.1906,42.0818,42.1284,20000.0
2013-11-11 10:15:00,54.19,54.19,54.09,54.09,20000.0,42.1362,42.1362,42.0584,42.0584,20000.0
2013-11-11 10:20:00,54.1,54.15,54.1,54.14,10100.0,42.0662,42.1051,42.0662,42.0973,10100.0
2013-11-11 10:25:00,54.14,54.15,54.09,54.11,18400.0,42.0973,42.1051,42.0584,42.074,18400.0
2013-11-11 10:30:00,54.11,54.12,54.07,54.07,12600.0,42.074,42.0818,42.0429,42.0429,12600.0
2013-11-11 10:35:00,54.08,54.08,54.0,54.05,18400.0,42.0507,42.0507,41.9885,42.0273,18400.0
2013-11-11 10:40:00,54.05,54.05,54.0,54.04,17500.0,42.0273,42.0273,41.9885,42.0196,17500.0
2013-11-11 10:45:00,54.04,54.05,53.98,54.03,28500.0,42.0196,42.0273,41.9729,42.0118,28500.0
2013-11-11 10:50:00,54.03,54.03,53.94,53.98,29200.0,42.0118,42.0118,41.9418,41.9729,29200.0
2013-11-11 10:55:00,53.99,54.02,53.97,54.0,22300.0,41.9807,42.004,41.9651,41.9885,22300.0
2013-11-11 11:00:00,54.0,54.01,53.95,54.01,14700.0,41.9885,41.9962,41.9496,41.9962,14700.0
2013-11-11 11:05:00,54.03,54.12,54.02,54.12,22600.0,42.0118,42.0818,42.004,42.0818,22600.0
2013-11-11 11:10:00,54.12,54.14,54.09,54.12,13800.0,42.0818,42.0973,42.0584,42.0818,13800.0
2013-11-11 11:15:00,54.13,54.18,54.13,54.16,11800.0,42.0895,42.1284,42.0895,42.1129,11800.0
2013-11-11 11:20:00,54.16,54.16,54.1,54.1,8500.0,42.1129,42.1129,42.0662,42.0662,8500.0
2013-11-11 11:25:00,54.11,54.13,54.1,54.11,6300.0,42.074,42.0895,42.0662,42.074,6300.0
2013-11-11 11:30:00,54.12,54.14,54.11,54.14,7100.0,42.0818,42.0973,42.074,42.0973,7100.0
2013-11-11 11:35:00,54.14,54.16,54.12,54.12,12400.0,42.0973,42.1129,42.0818,42.0818,12400.0
2013-11-11 11:40:00,54.13,54.17,54.12,54.17,9300.0,42.0895,42.1206,42.0818,42.1206,9300.0
2013-11-11 11:45:00,54.17,54.18,54.15,54.16,11200.0,42.1206,42.1284,42.1051,42.1129,11200.0
2013-11-11 11:50:00,54.16,54.16,54.12,54.13,9200.0,42.1129,42.1129,42.0818,42.0895,9200.0
2013-11-11 11:55:00,54.13,54.14,54.12,54.14,3900.0,42.0895,42.0973,42.0818,42.0973,3900.0
2013-11-11 12:00:00,54.13,54.14,54.1,54.11,9900.0,42.0895,42.0973,42.0662,42.074,9900.0
2013-11-11 12:05:00,54.11,54.11,54.08,54.1,5000.0,42.074,42.074,42.0507,42.0662,5000.0
2013-11-11 12:10:00,54.11,54.12,54.08,54.11,10900.0,42.074,42.0818,42.0507,42.074,10900.0
2013-11-11 12:15:00,54.11,54.12,54.09,54.09,7200.0,42.074,42.0818,42.0584,42.0584,7200.0
2013-11-11 12:20:00,54.1,54.11,54.08,54.11,5700.0,42.0662,42.074,42.0507,42.074,5700.0
2013-11-11 12:25:00,54.11,54.15,54.09,54.09,19900.0,42.074,42.1051,42.0584,42.0584,19900.0
2013-11-11 12:30:00,54.09,54.1,54.08,54.1,5600.0,42.0584,42.0662,42.0507,42.0662,5600.0
2013-11-11 12:35:00,54.1,54.1,54.07,54.09,12300.0,42.0662,42.0662,42.0429,42.0584,12300.0
2013-11-11 12:40:00,54.09,54.09,54.05,54.05,12600.0,42.0584,42.0584,42.0273,42.0273,12600.0
2013-11-11 12:45:00,54.05,54.12,54.04,54.11,12600.0,42.0273,42.0818,42.0196,42.074,12600.0
2013-11-11 12:50:00,54.1,54.1,54.08,54.08,5600.0,42.0662,42.0662,42.0507,42.0507,5600.0
2013-11-11 12:55:00,54.08,54.1,54.08,54.1,7400.0,42.0507,42.0662,42.0507,42.0662,7400.0
2013-11-11 13:00:00,54.09,54.12,54.07,54.12,14200.0,42.0584,42.0818,42.0429,42.0818,14200.0
2013-11-11 13:05:00,54.11,54.12,54.1,54.12,13300.0,42.074,42.0818,42.0662,42.0818,13300.0
2013-11-11 13:10:00,54.12,54.13,54.08,54.1,16800.0,42.0818,42.0895,42.0507,42.0662,16800.0
2013-11-11 13:15:00,54.09,54.13,54.09,54.1,12400.0,42.0584,42.0895,42.0584,42.0662,12400.0
2013-11-11 13:20:00,54.1,54.14,54.1,54.13,16800.0,42.0662,42.0973,42.0662,42.0895,16800.0
2013-11-11 13:25:00,54.13,54.14,54.08,54.1,15100.0,42.0895,42.0973,42.0507,42.0662,15100.0
2013-11-11 13:30:00,54.1,54.11,54.09,54.1,3300.0,42.0662,42.074,42.0584,42.0662,3300.0
2013-11-11 13:35:00,54.09,54.11,54.07,54.1,23500.0,42.0584,42.074,42.0429,42.0662,23500.0
2013-11-11 13:40:00,54.1,54.13,54.09,54.13,39200.0,42.0662,42.0895,42.0584,42.0895,39200.0
2013-11-11 13:45:00,54.13,54.13,54.11,54.13,11700.0,42.0895,42.0895,42.074,42.0895,11700.0
2013-11-11 13:50:00,54.13,54.13,54.09,54.09,7100.0,42.0895,42.0895,42.0584,42.0584,7100.0
2013-11-11 13:55:00,54.1,54.12,54.09,54.12,7400.0,42.0662,42.0818,42.0584,42.0818,7400.0
2013-11-11 14:00:00,54.13,54.13,54.11,54.11,9900.0,42.0895,42.0895,42.074,42.074,9900.0
2013-11-11 14:05:00,54.12,54.12,54.07,54.08,14700.0,42.0818,42.0818,42.0429,42.0507,14700.0
2013-11-11 14:10:00,54.08,54.1,54.07,54.09,9400.0,42.0507,42.0662,42.0429,42.0584,9400.0
2013-11-11 14:15:00,54.1,54.1,54.05,54.05,12600.0,42.0662,42.0662,42.0273,42.0273,12600.0
2013-11-11 14:20:00,54.05,54.05,54.0,54.02,15500.0,42.0273,42.0273,41.9885,42.004,15500.0
2013-11-11 14:25:00,54.03,54.04,54.0,54.0,9000.0,42.0118,42.0196,41.9885,41.9885,9000.0
2013-11-11 14:30:00,54.01,54.02,54.0,54.0,2200.0,41.9962,42.004,41.9885,41.9885,2200.0
2013-11-11 14:35:00,54.01,54.05,54.0,54.04,18100.0,41.9962,42.0273,41.9885,42.0196,18100.0
2013-11-11 14:40:00,54.05,54.06,54.04,54.06,10100.0,42.0273,42.0351,42.0196,42.0351,10100.0
2013-11-11 14:45:00,54.05,54.05,54.0,54.0,9800.0,42.0273,42.0273,41.9885,41.9885,9800.0
2013-11-11 14:50:00,54.01,54.02,54.0,54.0,5900.0,41.9962,42.004,41.9885,41.9885,5900.0
2013-11-11 14:55:00,54.01,54.02,53.99,54.01,31700.0,41.9962,42.004,41.9807,41.9962,31700.0
2013-11-11 15:00:00,54.01,54.06,54.01,54.06,15700.0,41.9962,42.0351,41.9962,42.0351,15700.0
2013-11-11 15:05:00,54.06,54.08,54.03,54.06,73800.0,42.0351,42.0507,42.0118,42.0351,73800.0
2013-11-11 15:10:00,54.05,54.12,54.05,54.12,26000.0,42.0273,42.0818,42.0273,42.0818,26000.0
2013-11-11 15:15:00,54.12,54.15,54.11,54.15,9400.0,42.0818,42.1051,42.074,42.1051,9400.0
2013-11-11 15:20:00,54.15,54.17,54.14,54.16,21100.0,42.1051,42.1206,42.0973,42.1129,21100.0
2013-11-11 15:25:00,54.16,54.16,54.15,54.15,7200.0,42.1129,42.1129,42.1051,42.1051,7200.0
2013-11-11 15:30:00,54.15,54.16,54.11,54.14,21800.0,42.1051,42.1129,42.074,42.0973,21800.0
2013-11-11 15:35:00,54.14,54.17,54.13,54.16,9900.0,42.0973,42.1206,42.0895,42.1129,9900.0
2013-11-11 15:40:00,54.17,54.19,54.14,54.18,18500.0,42.1206,42.1362,42.0973,42.1284,18500.0
2013-11-11 15:45:00,54.18,54.18,54.11,54.13,36000.0,42.1284,42.1284,42.074,42.0895,36000.0
2013-11-11 15:50:00,54.12,54.13,54.11,54.13,30100.0,42.0818,42.0895,42.074,42.0895,30100.0
2013-11-11 15:55:00,54.12,54.16,54.12,54.16,78200.0,42.0818,42.1129,42.0818,42.1129,78200.0
2013-11-12 09:30:00,53.93,54.02,53.81,53.99,29000.0,41.934,42.004,41.8407,41.9807,29000.0
2013-11-12 09:35:00,54.01,54.03,53.9,53.99,10500.0,41.9962,42.0118,41.9107,41.9807,10500.0
2013-11-12 09:40:00,54.01,54.02,53.96,53.98,9700.0,41.9962,42.004,41.9574,41.9729,9700.0
2013-11-12 09:45:00,53.95,54.03,53.93,54.03,12500.0,41.9496,42.0118,41.934,42.0118,12500.0
2013-11-12 09:50:00,54.03,54.03,53.94,53.99,23200.0,42.0118,42.0118,41.9418,41.9807,23200.0
2013-11-12 09:55:00,53.97,53.98,53.94,53.95,32800.0,41.9651,41.9729,41.9418,41.9496,32800.0
2013-11-12 10:00:00,53.96,53.98,53.82,53.87,20300.0,41.9574,41.9729,41.8485,41.8874,20300.0
2013-11-12 10:05:00,53.86,53.86,53.79,53.81,18100.0,41.8796,41.8796,41.8252,41.8407,18100.0
2013-11-12 10:10:00,53.81,53.82,53.75,53.75,12400.0,41.8407,41.8485,41.7941,41.7941,12400.0
2013-11-12 10:15:00,53.75,53.85,53.72,53.83,24300.0,41.7941,41.8718,41.7707,41.8563,24300.0
2013-11-12 10:20:00,53.83,53.83,53.74,53.74,12700.0,41.8563,41.8563,41.7863,41.7863,12700.0
2013-11-12 10:25:00,53.74,53.8,53.73,53.8,8100.0,41.7863,41.8329,41.7785,41.8329,8100.0
2013-11-12 10:30:00,53.82,53.84,53.78,53.83,14000.0,41.8485,41.864,41.8174,41.8563,14000.0
2013-11-12 10:35:00,53.84,53.84,53.76,53.77,18200.0,41.864,41.864,41.8018,41.8096,18200.0
2013-11-12 10:40:00,53.77,53.8,53.75,53.78,10500.0,41.8096,41.8329,41.7941,41.8174,10500.0
2013-11-12 10:45:00,53.77,53.78,53.72,53.75,104400.0,41.8096,41.8174,41.7707,41.7941,104400.0
2013-11-12 10:50:00,53.75,53.75,53.71,53.72,13900.0,41.7941,41.7941,41.763,41.7707,13900.0
2013-11-12 10:55:00,53.72,53.72,53.63,53.64,33600.0,41.7707,41.7707,41.7008,41.7085,33600.0
2013-11-12 11:00:00,53.64,53.73,53.63,53.72,20500.0,41.7085,41.7785,41.7008,41.7707,20500.0
2013-11-12 11:05:00,53.72,53.73,53.68,53.68,7800.0,41.7707,41.7785,41.7396,41.7396,7800.0
2013-11-12 11:10:00,53.68,53.68,53.61,53.61,20200.0,41.7396,41.7396,41.6852,41.6852,20200.0
2013-11-12 11:15:00,53.62,53.64,53.61,53.64,12900.0,41.693,41.7085,41.6852,41.7085,12900.0
2013-11-12 11:20:00,53.64,53.69,53.63,53.65,12800.0,41.7085,41.7474,41.7008,41.7163,12800.0
2013-11-12 11:25:00,53.65,53.7,53.63,53.7,17900.0,41.7163,41.7552,41.7008,41.7552,17900.0
2013-11-12 11:30:00,53.68,53.68,53.63,53.68,15600.0,41.7396,41.7396,41.7008,41.7396,15600.0
2013-11-12 11:35:00,53.67,53.68,53.54,53.54,17700.0,41.7319,41.7396,41.6308,41.6308,17700.0
2013-11-12 11:40:00,53.53,53.57,53.52,53.54,15700.0,41.623,41.6541,41.6152,41.6308,15700.0
2013-11-12 11:45:00,53.55,53.55,53.51,53.53,13900.0,41.6386,41.6386,41.6075,41.623,13900.0
2013-11-12 11:50:00,53.54,53.56,53.54,53.55,6700.0,41.6308,41.6463,41.6308,41.6386,6700.0
2013-11-12 11:55:00,53.55,53.55,53.48,53.5,28800.0,41.6386,41.6386,41.5841,41.5997,28800.0
2013-11-12 12:00:00,53.5,53.53,53.45,53.45,34800.0,41.5997,41.623,41.5608,41.5608,34800.0
2013-11-12 12:05:00,53.44,53.44,53.36,53.39,21500.0,41.553,41.553,41.4908,41.5141,21500.0
2013-11-12 12:10:00,53.4,53.43,53.38,53.39,21500.0,41.5219,41.5452,41.5064,41.5141,21500.0
2013-11-12 12:15:00,53.39,53.39,53.3,53.31,22600.0,41.5141,41.5141,41.4442,41.4519,22600.0
2013-11-12 12:20:00,53.31,53.36,53.3,53.35,26000.0,41.4519,41.4908,41.4442,41.483,26000.0
2013-11-12 12:25:00,53.34,53.36,53.32,53.32,20200.0,41.4753,41.4908,41.4597,41.4597,20200.0
2013-11-12 12:30:00,53.33,53.33,53.23,53.26,24800.0,41.4675,41.4675,41.3897,41.4131,24800.0
2013-11-12 12:35:00,53.26,53.32,53.26,53.3,9700.0,41.4131,41.4597,41.4131,41.4442,9700.0
2013-11-12 12:40:00,53.3,53.33,53.28,53.3,23200.0,41.4442,41.4675,41.4286,41.4442,23200.0
2013-11-12 12:45:00,53.3,53.33,53.29,53.33,8300.0,41.4442,41.4675,41.4364,41.4675,8300.0
2013-11-12 12:50:00,53.33,53.36,53.3,53.3,9100.0,41.4675,41.4908,41.4442,41.4442,9100.0
2013-11-12 12:55:00,53.3,53.33,53.3,53.33,3700.0,41.4442,41.4675,41.4442,41.4675,3700.0
2013-11-12 13:00:00,53.33,53.33,53.28,53.29,8200.0,41.4675,41.4675,41.4286,41.4364,8200.0
2013-11-12 13:05:00,53.29,53.33,53.29,53.3,10800.0,41.4364,41.4675,41.4364,41.4442,10800.0
2013-11-12 13:10:00,53.32,53.36,53.32,53.36,7300.0,41.4597,41.4908,41.4597,41.4908,7300.0
2013-11-12 13:15:00,53.35,53.36,53.33,53.35,16000.0,41.483,41.4908,41.4675,41.483,16000.0
2013-11-12 13:20:00,53.34,53.36,53.34,53.36,15800.0,41.4753,41.4908,41.4753,41.4908,15800.0
2013-11-12 13:25:00,53.36,53.4,53.36,53.38,29100.0,41.4908,41.5219,41.4908,41.5064,29100.0
2013-11-12 13:30:00,53.38,53.4,53.35,53.35,35500.0,41.5064,41.5219,41.483,41.483,35500.0
2013-11-12 13:35:00,53.35,53.35,53.31,53.34,20900.0,41.483,41.483,41.4519,41.4753,20900.0
2013-11-12 13:40:00,53.33,53.36,53.3,53.35,32600.0,41.4675,41.4908,41.4442,41.483,32600.0
2013-11-12 13:45:00,53.34,53.35,53.32,53.32,13200.0,41.4753,41.483,41.4597,41.4597,13200.0
2013-11-12 13:50:00,53.33,53.33,53.3,53.32,9700.0,41.4675,41.4675,41.4442,41.4597,9700.0
2013-11-12 13:55:00,53.31,53.32,53.31,53.31,6100.0,41.4519,41.4597,41.4519,41.4519,6100.0
2013-11-12 14:00:00,53.32,53.33,53.3,53.31,17700.0,41.4597,41.4675,41.4442,41.4519,17700.0
2013-11-12 14:05:00,53.3,53.31,53.3,53.3,9300.0,41.4442,41.4519,41.4442,41.4442,9300.0
2013-11-12 14:10:00,53.3,53.31,53.29,53.31,7400.0,41.4442,41.4519,41.4364,41.4519,7400.0
2013-11-12 14:15:00,53.31,53.31,53.29,53.31,10400.0,41.4519,41.4519,41.4364,41.4519,10400.0
2013-11-12 14:20:00,53.32,53.35,53.3,53.3,12800.0,41.4597,41.483,41.4442,41.4442,12800.0
2013-11-12 14:25:00,53.3,53.31,53.26,53.26,11100.0,41.4442,41.4519,41.4131,41.4131,11100.0
2013-11-12 14:30:00,53.26,53.3,53.26,53.3,16000.0,41.4131,41.4442,41.4131,41.4442,16000.0
2013-11-12 14:35:00,53.3,53.36,53.3,53.34,13200.0,41.4442,41.4908,41.4442,41.4753,13200.0
2013-11-12 14:40:00,53.35,53.39,53.32,53.38,13100.0,41.483,41.5141,41.4597,41.5064,13100.0
2013-11-12 14:45:00,53.38,53.39,53.36,53.39,12000.0,41.5064,41.5141,41.4908,41.5141,12000.0
2013-11-12 14:50:00,53.39,53.4,53.37,53.38,18700.0,41.5141,41.5219,41.4986,41.5064,18700.0
2013-11-12 14:55:00,53.38,53.42,53.37,53.4,42700.0,41.5064,41.5375,41.4986,41.5219,42700.0
2013-11-12 15:00:00,53.41,53.43,53.4,53.41,12100.0,41.5297,41.5452,41.5219,41.5297,12100.0
2013-11-12 15:05:00,53.41,53.43,53.4,53.43,17900.0,41.5297,41.5452,41.5219,41.5452,17900.0
2013-11-12 15:10:00,53.43,53.47,53.42,53.44,25700.0,41.5452,41.5764,41.5375,41.553,25700.0
2013-11-12 15:15:00,53.43,53.48,53.43,53.48,17000.0,41.5452,41.5841,41.5452,41.5841,17000.0
2013-11-12 15:20:00,53.48,53.49,53.42,53.44,24100.0,41.5841,41.5919,41.5375,41.553,24100.0
2013-11-12 15:25:00,53.44,53.46,53.4,53.4,23200.0,41.553,41.5686,41.5219,41.5219,23200.0
2013-11-12 15:30:00,53.4,53.44,53.4,53.44,18300.0,41.5219,41.553,41.5219,41.553,18300.0
2013-11-12 15:35:00,53.44,53.49,53.43,53.45,28400.0,41.553,41.5919,41.5452,41.5608,28400.0
2013-11-12 15:40:00,53.44,53.49,53.44,53.46,28800.0,41.553,41.5919,41.553,41.5686,28800.0
2013-11-12 15:45:00,53.47,53.48,53.35,53.38,194500.0,41.5764,41.5841,41.483,41.5064,194500.0
2013-11-12 15:50:00,53.38,53.41,53.37,53.38,66200.0,41.5064,41.5297,41.4986,41.5064,66200.0
2013-11-12 15:55:00,53.37,53.42,53.36,53.39,169100.0,41.4986,41.5375,41.4908,41.5141,169100.0
2013-11-13 09:30:00,53.16,53.4,53.13,53.38,40000.0,41.3353,41.5219,41.312,41.5064,40000.0
2013-11-13 09:35:00,53.38,53.39,53.36,53.39,10600.0,41.5064,41.5141,41.4908,41.5141,10600.0
2013-11-13 09:40:00,53.39,53.43,53.35,53.35,56500.0,41.5141,41.5452,41.483,41.483,56500.0
2013-11-13 09:45:00,53.35,53.42,53.35,53.35,48400.0,41.483,41.5375,41.483,41.483,48400.0
2013-11-13 09:50:00,53.34,53.41,53.29,53.41,52900.0,41.4753,41.5297,41.4364,41.5297,52900.0
2013-11-13 09:55:00,53.4,53.47,53.39,53.45,155500.0,41.5219,41.5764,41.5141,41.5608,155500.0
2013-11-13 10:00:00,53.47,53.49,53.41,53.47,34100.0,41.5764,41.5919,41.5297,41.5764,34100.0
2013-11-13 10:05:00,53.47,53.53,53.45,53.53,38400.0,41.5764,41.623,41.5608,41.623,38400.0
2013-11-13 10:10:00,53.53,53.62,53.52,53.62,21600.0,41.623,41.693,41.6152,41.693,21600.0
2013-11-13 10:15:00,53.62,53.63,53.53,53.53,21700.0,41.693,41.7008,41.623,41.623,21700.0
2013-11-13 10:20:00,53.52,53.52,53.48,53.51,20700.0,41.6152,41.6152,41.5841,41.6075,20700.0
2013-11-13 10:25:00,53.5,53.53,53.5,53.52,17100.0,41.5997,41.623,41.5997,41.6152,17100.0
2013-11-13 10:30:00,53.53,53.55,53.49,53.5,36200.0,41.623,41.6386,41.5919,41.5997,36200.0
2013-11-13 10:35:00,53.5,53.54,53.49,53.5,28800.0,41.5997,41.6308,41.5919,41.5997,28800.0
2013-11-13 10:40:00,53.51,53.53,53.49,53.5,14500.0,41.6075,41.623,41.5919,41.5997,14500.0
2013-11-13 10:45:00,53.49,53.54,53.49,53.5,25200.0,41.5919,41.6308,41.5919,41.5997,25200.0
2013-11-13 10:50:00,53.5,53.51,53.47,53.48,28500.0,41.5997,41.6075,41.5764,41.5841,28500.0
2013-11-13 10:55:00,53.49,53.52,53.48,53.5,21700.0,41.5919,41.6152,41.5841,41.5997,21700.0
2013-11-13 11:00:00,53.49,53.51,53.48,53.5,15000.0,41.5919,41.6075,41.5841,41.5997,15000.0
2013-11-13 11:05:00,53.5,53.54,53.49,53.54,16200.0,41.5997,41.6308,41.5919,41.6308,16200.0
2013-11-13 11:10:00,53.54,53.55,53.52,53.53,14700.0,41.6308,41.6386,41.6152,41.623,14700.0
2013-11-13 11:15:00,53.52,53.53,53.49,53.49,10500.0,41.6152,41.623,41.5919,41.5919,10500.0
2013-11-13 11:20:00,53.5,53.55,53.5,53.51,9300.0,41.5997,41.6386,41.5997,41.6075,9300.0
2013-11-13 11:25:00,53.51,53.54,53.51,53.52,13700.0,41.6075,41.6308,41.6075,41.6152,13700.0
2013-11-13 11:30:00,53.53,53.58,53.53,53.57,15900.0,41.623,41.6619,41.623,41.6541,15900.0
2013-11-13 11:35:00,53.57,53.58,53.54,53.55,14100.0,41.6541,41.6619,41.6308,41.6386,14100.0
2013-11-13 11:40:00,53.55,53.6,53.54,53.58,17800.0,41.6386,41.6774,41.6308,41.6619,17800.0
2013-11-13 11:45:00,53.6,53.65,53.6,53.63,13300.0,41.6774,41.7163,41.6774,41.7008,13300.0
2013-11-13 11:50:00,53.63,53.65,53.55,53.55,27300.0,41.7008,41.7163,41.6386,41.6386,27300.0
2013-11-13 11:55:00,53.55,53.56,53.54,53.55,14600.0,41.6386,41.6463,41.6308,41.6386,14600.0
2013-11-13 12:00:00,53.54,53.56,53.53,53.55,17200.0,41.6308,41.6463,41.623,41.6386,17200.0
2013-11-13 12:05:00,53.55,53.56,53.53,53.55,9300.0,41.6386,41.6463,41.623,41.6386,9300.0
2013-11-13 12:10:00,53.55,53.55,53.53,53.54,11800.0,41.6386,41.6386,41.623,41.6308,11800.0
2013-11-13 12:15:00,53.54,53.56,53.54,53.55,15600.0,41.6308,41.6463,41.6308,41.6386,15600.0
2013-11-13 12:20:00,53.56,53.6,53.55,53.55,57700.0,41.6463,41.6774,41.6386,41.6386,57700.0
2013-11-13 12:25:00,53.55,53.57,53.54,53.55,29000.0,41.6386,41.6541,41.6308,41.6386,29000.0
2013-11-13 12:30:00,53.55,53.57,53.55,53.55,12000.0,41.6386,41.6541,41.6386,41.6386,12000.0
2013-11-13 12:35:00,53.54,53.56,53.54,53.55,5900.0,41.6308,41.6463,41.6308,41.6386,5900.0
2013-11-13 12:40:00,53.55,53.57,53.54,53.56,42400.0,41.6386,41.6541,41.6308,41.6463,42400.0
2013-11-13 12:45:00,53.57,53.59,53.55,53.59,15600.0,41.6541,41.6697,41.6386,41.6697,15600.0
2013-11-13 12:50:00,53.59,53.66,53.59,53.66,15000.0,41.6697,41.7241,41.6697,41.7241,15000.0
2013-11-13 12:55:00,53.66,53.69,53.66,53.68,9500.0,41.7241,41.7474,41.7241,41.7396,9500.0
2013-11-13 13:00:00,53.69,53.71,53.69,53.71,14000.0,41.7474,41.763,41.7474,41.763,14000.0
2013-11-13 13:05:00,53.7,53.71,53.69,53.71,5600.0,41.7552,41.763,41.7474,41.763,5600.0
2013-11-13 13:10:00,53.71,53.71,53.69,53.7,5800.0,41.763,41.763,41.7474,41.7552,5800.0
2013-11-13 13:15:00,53.7,53.72,53.7,53.72,5400.0,41.7552,41.7707,41.7552,41.7707,5400.0
2013-11-13 13:20:00,53.72,53.75,53.72,53.73,13800.0,41.7707,41.7941,41.7707,41.7785,13800.0
2013-11-13 13:25:00,53.73,53.8,53.72,53.8,14200.0,41.7785,41.8329,41.7707,41.8329,14200.0
2013-11-13 13:30:00,53.8,53.82,53.78,53.81,19900.0,41.8329,41.8485,41.8174,41.8407,19900.0
2013-11-13 13:35:00,53.8,53.82,53.79,53.8,16200.0,41.8329,41.8485,41.8252,41.8329,16200.0
2013-11-13 13:40:00,53.8,53.83,53.8,53.83,11200.0,41.8329,41.8563,41.8329,41.8563,11200.0
2013-11-13 13:45:00,53.83,53.9,53.82,53.9,20900.0,41.8563,41.9107,41.8485,41.9107,20900.0
2013-11-13 13:50:00,53.89,53.89,53.84,53.85,14000.0,41.9029,41.9029,41.864,41.8718,14000.0
2013-11-13 13:55:00,53.84,53.85,53.84,53.85,6900.0,41.864,41.8718,41.864,41.8718,6900.0
2013-11-13 14:00:00,53.84,53.85,53.79,53.82,23200.0,41.864,41.8718,41.8252,41.8485,23200.0
2013-11-13 14:05:00,53.82,53.84,53.8,53.81,13500.0,41.8485,41.864,41.8329,41.8407,13500.0
2013-11-13 14:10:00,53.81,53.82,53.76,53.77,21300.0,41.8407,41.8485,41.8018,41.8096,21300.0
2013-11-13 14:15:00,53.78,53.78,53.75,53.76,11100.0,41.8174,41.8174,41.7941,41.8018,11100.0
2013-11-13 14:20:00,53.76,53.79,53.76,53.78,14200.0,41.8018,41.8252,41.8018,41.8174,14200.0
2013-11-13 14:25:00,53.79,53.8,53.78,53.8,2200.0,41.8252,41.8329,41.8174,41.8329,2200.0
2013-11-13 14:30:00,53.8,53.81,53.79,53.8,41800.0,41.8329,41.8407,41.8252,41.8329,41800.0
2013-11-13 14:35:00,53.8,53.8,53.79,53.79,17400.0,41.8329,41.8329,41.8252,41.8252,17400.0
2013-11-13 14:40:00,53.79,53.79,53.76,53.77,13000.0,41.8252,41.8252,41.8018,41.8096,13000.0
2013-11-13 14:45:00,53.77,53.77,53.75,53.77,14600.0,41.8096,41.8096,41.7941,41.8096,14600.0
2013-11-13 14:50:00,53.77,53.77,53.73,53.75,18900.0,41.8096,41.8096,41.7785,41.7941,18900.0
2013-11-13 14:55:00,53.75,53.81,53.75,53.78,18400.0,41.7941,41.8407,41.7941,41.8174,18400.0
2013-11-13 15:00:00,53.77,53.78,53.76,53.77,3000.0,41.8096,41.8174,41.8018,41.8096,3000.0
2013-11-13 15:05:00,53.76,53.77,53.74,53.76,10800.0,41.8018,41.8096,41.7863,41.8018,10800.0
2013-11-13 15:10:00,53.75,53.77,53.74,53.77,16200.0,41.7941,41.8096,41.7863,41.8096,16200.0
2013-11-13 15:15:00,53.77,53.8,53.76,53.79,12200.0,41.8096,41.8329,41.8018,41.8252,12200.0
2013-11-13 15:20:00,53.8,53.81,53.79,53.81,56000.0,41.8329,41.8407,41.8252,41.8407,56000.0
2013-11-13 15:25:00,53.8,53.8,53.76,53.78,27600.0,41.8329,41.8329,41.8018,41.8174,27600.0
2013-11-13 15:30:00,53.77,53.81,53.77,53.79,19900.0,41.8096,41.8407,41.8096,41.8252,19900.0
2013-11-13 15:35:00,53.8,53.82,53.79,53.81,54100.0,41.8329,41.8485,41.8252,41.8407,54100.0
2013-11-13 15:40:00,53.82,53.86,53.81,53.84,31600.0,41.8485,41.8796,41.8407,41.864,31600.0
2013-11-13 15:45:00,53.84,53.9,53.84,53.89,41700.0,41.864,41.9107,41.864,41.9029,41700.0
2013-11-13 15:50:00,53.9,53.9,53.86,53.89,60300.0,41.9107,41.9107,41.8796,41.9029,60300.0
2013-11-13 15:55:00,53.9,53.95,53.89,53.94,116200.0,41.9107,41.9496,41.9029,41.9418,116200.0
2013-11-14 09:30:00,54.0,54.2,53.94,54.16,32000.0,41.9885,42.144,41.9418,42.1129,32000.0
2013-11-14 09:35:00,54.16,54.19,54.15,54.19,12100.0,42.1129,42.1362,42.1051,42.1362,12100.0
2013-11-14 09:40:00,54.19,54.2,53.97,53.98,20200.0,42.1362,42.144,41.9651,41.9729,20200.0
2013-11-14 09:45:00,53.96,53.99,53.9,53.92,32100.0,41.9574,41.9807,41.9107,41.9263,32100.0
2013-11-14 09:50:00,53.92,53.94,53.83,53.87,33700.0,41.9263,41.9418,41.8563,41.8874,33700.0
2013-11-14 09:55:00,53.86,53.88,53.81,53.88,23000.0,41.8796,41.8952,41.8407,41.8952,23000.0
2013-11-14 10:00:00,53.88,53.95,53.81,53.9,27800.0,41.8952,41.9496,41.8407,41.9107,27800.0
2013-11-14 10:05:00,53.9,53.96,53.87,53.91,16700.0,41.9107,41.9574,41.8874,41.9185,16700.0
2013-11-14 10:10:00,53.93,54.13,53.93,54.13,19700.0,41.934,42.0895,41.934,42.0895,19700.0
2013-11-14 10:15:00,54.12,54.14,54.07,54.14,17300.0,42.0818,42.0973,42.0429,42.0973,17300.0
2013-11-14 10:20:00,54.14,54.16,54.09,54.09,15900.0,42.0973,42.1129,42.0584,42.0584,15900.0
2013-11-14 10:25:00,54.09,54.12,54.01,54.02,14600.0,42.0584,42.0818,41.9962,42.004,14600.0
2013-11-14 10:30:00,54.03,54.17,54.02,54.15,12300.0,42.0118,42.1206,42.004,42.1051,12300.0
2013-11-14 10:35:00,54.15,54.22,54.14,54.2,12200.0,42.1051,42.1595,42.0973,42.144,12200.0
2013-11-14 10:40:00,54.2,54.23,54.19,54.23,6600.0,42.144,42.1673,42.1362,42.1673,6600.0
2013-11-14 10:45:00,54.24,54.29,54.23,54.23,23300.0,42.1751,42.214,42.1673,42.1673,23300.0
2013-11-14 10:50:00,54.22,54.23,54.18,54.19,12800.0,42.1595,42.1673,42.1284,42.1362,12800.0
2013-11-14 10:55:00,54.18,54.2,54.18,54.2,4700.0,42.1284,42.144,42.1284,42.144,4700.0
2013-11-14 11:00:00,54.2,54.28,54.19,54.28,13500.0,42.144,42.2062,42.1362,42.2062,13500.0
2013-11-14 11:05:00,54.27,54.33,54.26,54.31,15200.0,42.1984,42.2451,42.1906,42.2295,15200.0
2013-11-14 11:10:00,54.31,54.32,54.29,54.32,21700.0,42.2295,42.2373,42.214,42.2373,21700.0
2013-11-14 11:15:00,54.31,54.35,54.3,54.34,15400.0,42.2295,42.2606,42.2217,42.2528,15400.0
2013-11-14 11:20:00,54.34,54.38,54.33,54.37,32600.0,42.2528,42.2839,42.2451,42.2762,32600.0
2013-11-14 11:25:00,54.36,54.38,54.34,54.34,24000.0,42.2684,42.2839,42.2528,42.2528,24000.0
2013-11-14 11:30:00,54.34,54.36,54.3,54.31,18800.0,42.2528,42.2684,42.2217,42.2295,18800.0
2013-11-14 11:35:00,54.32,54.32,54.29,54.31,18700.0,42.2373,42.2373,42.214,42.2295,18700.0
2013-11-14 11:40:00,54.31,54.32,54.29,54.32,15900.0,42.2295,42.2373,42.214,42.2373,15900.0
2013-11-14 11:45:00,54.32,54.32,54.28,54.28,17500.0,42.2373,42.2373,42.2062,42.2062,17500.0
2013-11-14 11:50:00,54.29,54.32,54.29,54.32,12100.0,42.214,42.2373,42.214,42.2373,12100.0
2013-11-14 11:55:00,54.33,54.37,54.33,54.33,26400.0,42.2451,42.2762,42.2451,42.2451,26400.0
2013-11-14 12:00:00,54.32,54.36,54.32,54.35,9100.0,42.2373,42.2684,42.2373,42.2606,9100.0
2013-11-14 12:05:00,54.35,54.39,54.35,54.37,9500.0,42.2606,42.2917,42.2606,42.2762,9500.0
2013-11-14 12:10:00,54.37,54.39,54.36,54.38,16500.0,42.2762,42.2917,42.2684,42.2839,16500.0
2013-11-14 12:15:00,54.39,54.39,54.35,54.36,18700.0,42.2917,42.2917,42.2606,42.2684,18700.0
2013-11-14 12:20:00,54.36,54.4,54.35,54.39,13600.0,42.2684,42.2995,42.2606,42.2917,13600.0
2013-11-14 12:25:00,54.39,54.41,54.35,54.36,20600.0,42.2917,42.3073,42.2606,42.2684,20600.0
2013-11-14 12:30:00,54.36,54.42,54.36,54.41,28200.0,42.2684,42.315,42.2684,42.3073,28200.0
2013-11-14 12:35:00,54.41,54.42,54.38,54.39,18500.0,42.3073,42.315,42.2839,42.2917,18500.0
2013-11-14 12:40:00,54.38,54.41,54.37,54.4,7700.0,42.2839,42.3073,42.2762,42.2995,7700.0
2013-11-14 12:45:00,54.4,54.41,54.39,54.39,5600.0,42.2995,42.3073,42.2917,42.2917,5600.0
2013-11-14 12:50:00,54.4,54.4,54.36,54.38,16100.0,42.2995,42.2995,42.2684,42.2839,16100.0
2013-11-14 12:55:00,54.38,54.42,54.38,54.41,23600.0,42.2839,42.315,42.2839,42.3073,23600.0
2013-11-14 13:00:00,54.4,54.45,54.4,54.42,14200.0,42.2995,42.3384,42.2995,42.315,14200.0
2013-11-14 13:05:00,54.43,54.43,54.41,54.41,5800.0,42.3228,42.3228,42.3073,42.3073,5800.0
2013-11-14 13:10:00,54.42,54.44,54.41,54.44,5300.0,42.315,42.3306,42.3073,42.3306,5300.0
2013-11-14 13:15:00,54.44,54.46,54.44,54.46,14700.0,42.3306,42.3461,42.3306,42.3461,14700.0
2013-11-14 13:20:00,54.46,54.46,54.43,54.44,10100.0,42.3461,42.3461,42.3228,42.3306,10100.0
2013-11-14 13:25:00,54.44,54.46,54.43,54.44,6700.0,42.3306,42.3461,42.3228,42.3306,6700.0
2013-11-14 13:30:00,54.44,54.46,54.43,54.46,8900.0,42.3306,42.3461,42.3228,42.3461,8900.0
2013-11-14 13:35:00,54.45,54.46,54.42,54.46,9000.0,42.3384,42.3461,42.315,42.3461,9000.0
2013-11-14 13:40:00,54.46,54.46,54.44,54.46,7800.0,42.3461,42.3461,42.3306,42.3461,7800.0
2013-11-14 13:45:00,54.46,54.46,54.45,54.46,8400.0,42.3461,42.3461,42.3384,42.3461,8400.0
2013-11-14 13:50:00,54.45,54.46,54.42,54.46,12700.0,42.3384,42.3461,42.315,42.3461,12700.0
2013-11-14 13:55:00,54.46,54.46,54.43,54.45,22800.0,42.3461,42.3461,42.3228,42.3384,22800.0
2013-11-14 14:00:00,54.45,54.46,54.44,54.44,13100.0,42.3384,42.3461,42.3306,42.3306,13100.0
2013-11-14 14:05:00,54.44,54.44,54.4,54.4,9400.0,42.3306,42.3306,42.2995,42.2995,9400.0
2013-11-14 14:10:00,54.4,54.41,54.4,54.41,5000.0,42.2995,42.3073,42.2995,42.3073,5000.0
2013-11-14 14:15:00,54.41,54.45,54.4,54.44,11400.0,42.3073,42.3384,42.2995,42.3306,11400.0
2013-11-14 14:20:00,54.44,54.46,54.43,54.44,18800.0,42.3306,42.3461,42.3228,42.3306,18800.0
2013-11-14 14:25:00,54.43,54.45,54.42,54.43,8800.0,42.3228,42.3384,42.315,42.3228,8800.0
2013-11-14 14:30:00,54.42,54.42,54.39,54.4,30900.0,42.315,42.315,42.2917,42.2995,30900.0
2013-11-14 14:35:00,54.41,54.41,54.4,54.4,15200.0,42.3073,42.3073,42.2995,42.2995,15200.0
2013-11-14 14:40:00,54.4,54.41,54.38,54.39,25100.0,42.2995,42.3073,42.2839,42.2917,25100.0
2013-11-14 14:45:00,54.4,54.4,54.35,54.35,27700.0,42.2995,42.2995,42.2606,42.2606,27700.0
2013-11-14 14:50:00,54.36,54.36,54.27,54.27,38200.0,42.2684,42.2684,42.1984,42.1984,38200.0
2013-11-14 14:55:00,54.28,54.28,54.24,54.25,42000.0,42.2062,42.2062,42.1751,42.1829,42000.0
2013-11-14 15:00:00,54.25,54.25,54.22,54.23,28000.0,42.1829,42.1829,42.1595,42.1673,28000.0
2013-11-14 15:05:00,54.23,54.24,54.23,54.23,30800.0,42.1673,42.1751,42.1673,42.1673,30800.0
2013-11-14 15:10:00,54.23,54.29,54.23,54.29,48800.0,42.1673,42.214,42.1673,42.214,48800.0
2013-11-14 15:15:00,54.29,54.37,54.29,54.36,28600.0,42.214,42.2762,42.214,42.2684,28600.0
2013-11-14 15:20:00,54.37,54.37,54.29,54.32,35900.0,42.2762,42.2762,42.214,42.2373,35900.0
2013-11-14 15:25:00,54.32,54.36,54.31,54.35,17400.0,42.2373,42.2684,42.2295,42.2606,17400.0
2013-11-14 15:30:00,54.36,54.4,54.35,54.4,24900.0,42.2684,42.2995,42.2606,42.2995,24900.0
2013-11-14 15:35:00,54.4,54.45,54.39,54.43,22500.0,42.2995,42.3384,42.2917,42.3228,22500.0
2013-11-14 15:40:00,54.43,54.49,54.43,54.49,36600.0,42.3228,42.3695,42.3228,42.3695,36600.0
2013-11-14 15:45:00,54.49,54.5,54.45,54.48,35700.0,42.3695,42.3772,42.3384,42.3617,35700.0
2013-11-14 15:50:00,54.47,54.48,54.43,54.44,41400.0,42.3539,42.3617,42.3228,42.3306,41400.0
2013-11-14 15:55:00,54.45,54.48,54.44,54.47,78600.0,42.3384,42.3617,42.3306,42.3539,78600.0
2013-11-15 09:30:00,54.34,54.5,54.21,54.44,192100.0,42.2528,42.3772,42.1517,42.3306,192100.0
2013-11-15 09:35:00,54.41,54.45,54.37,54.39,9000.0,42.3073,42.3384,42.2762,42.2917,9000.0
2013-11-15 09:40:00,54.37,54.38,54.25,54.33,21400.0,42.2762,42.2839,42.1829,42.2451,21400.0
2013-11-15 09:45:00,54.34,54.36,54.31,54.35,23400.0,42.2528,42.2684,42.2295,42.2606,23400.0
2013-11-15 09:50:00,54.35,54.36,54.31,54.35,35300.0,42.2606,42.2684,42.2295,42.2606,35300.0
2013-11-15 09:55:00,54.36,54.38,54.29,54.36,23100.0,42.2684,42.2839,42.214,42.2684,23100.0
2013-11-15 10:00:00,54.35,54.36,54.25,54.29,81700.0,42.2606,42.2684,42.1829,42.214,81700.0
2013-11-15 10:05:00,54.28,54.38,54.28,54.38,26200.0,42.2062,42.2839,42.2062,42.2839,26200.0
2013-11-15 10:10:00,54.38,54.46,54.37,54.39,27900.0,42.2839,42.3461,42.2762,42.2917,27900.0
2013-11-15 10:15:00,54.39,54.39,54.29,54.31,21400.0,42.2917,42.2917,42.214,42.2295,21400.0
2013-11-15 10:20:00,54.33,54.33,54.29,54.33,12300.0,42.2451,42.2451,42.214,42.2451,12300.0
2013-11-15 10:25:00,54.32,54.41,54.29,54.3,14300.0,42.2373,42.3073,42.214,42.2217,14300.0
2013-11-15 10:30:00,54.3,54.36,54.3,54.31,10700.0,42.2217,42.2684,42.2217,42.2295,10700.0
2013-11-15 10:35:00,54.29,54.31,54.27,54.3,13000.0,42.214,42.2295,42.1984,42.2217,13000.0
2013-11-15 10:40:00,54.31,54.34,54.3,54.32,13500.0,42.2295,42.2528,42.2217,42.2373,13500.0
2013-11-15 10:45:00,54.31,54.34,54.31,54.34,13600.0,42.2295,42.2528,42.2295,42.2528,13600.0
2013-11-15 10:50:00,54.35,54.35,54.3,54.31,6700.0,42.2606,42.2606,42.2217,42.2295,6700.0
2013-11-15 10:55:00,54.31,54.32,54.3,54.32,7600.0,42.2295,42.2373,42.2217,42.2373,7600.0
2013-11-15 11:00:00,54.31,54.35,54.3,54.3,18100.0,42.2295,42.2606,42.2217,42.2217,18100.0
2013-11-15 11:05:00,54.3,54.35,54.3,54.34,12700.0,42.2217,42.2606,42.2217,42.2528,12700.0
2013-11-15 11:10:00,54.33,54.37,54.33,54.34,13700.0,42.2451,42.2762,42.2451,42.2528,13700.0
2013-11-15 11:15:00,54.34,54.36,54.33,54.34,13100.0,42.2528,42.2684,42.2451,42.2528,13100.0
2013-11-15 11:20:00,54.35,54.37,54.33,54.33,10200.0,42.2606,42.2762,42.2451,42.2451,10200.0
2013-11-15 11:25:00,54.32,54.34,54.32,54.33,6600.0,42.2373,42.2528,42.2373,42.2451,6600.0
2013-11-15 11:30:00,54.33,54.35,54.27,54.28,10800.0,42.2451,42.2606,42.1984,42.2062,10800.0
2013-11-15 11:35:00,54.29,54.32,54.29,54.3,12300.0,42.214,42.2373,42.214,42.2217,12300.0
2013-11-15 11:40:00,54.3,54.31,54.27,54.3,12500.0,42.2217,42.2295,42.1984,42.2217,12500.0
2013-11-15 11:45:00,54.3,54.33,54.3,54.32,8400.0,42.2217,42.2451,42.2217,42.2373,8400.0
2013-11-15 11:50:00,54.33,54.33,54.24,54.24,16300.0,42.2451,42.2451,42.1751,42.1751,16300.0
2013-11-15 11:55:00,54.24,54.27,54.24,54.25,7300.0,42.1751,42.1984,42.1751,42.1829,7300.0
2013-11-15 12:00:00,54.25,54.28,54.24,54.28,5100.0,42.1829,42.2062,42.1751,42.2062,5100.0
2013-11-15 12:05:00,54.28,54.32,54.27,54.32,7300.0,42.2062,42.2373,42.1984,42.2373,7300.0
2013-11-15 12:10:00,54.32,54.33,54.31,54.32,12000.0,42.2373,42.2451,42.2295,42.2373,12000.0
2013-11-15 12:15:00,54.32,54.35,54.32,54.34,10800.0,42.2373,42.2606,42.2373,42.2528,10800.0
2013-11-15 12:20:00,54.34,54.37,54.33,54.37,5000.0,42.2528,42.2762,42.2451,42.2762,5000.0
2013-11-15 12:25:00,54.37,54.38,54.35,54.36,10800.0,42.2762,42.2839,42.2606,42.2684,10800.0
2013-11-15 12:30:00,54.36,54.38,54.36,54.36,5800.0,42.2684,42.2839,42.2684,42.2684,5800.0
2013-11-15 12:35:00,54.36,54.36,54.31,54.31,9700.0,42.2684,42.2684,42.2295,42.2295,9700.0
2013-11-15 12:40:00,54.31,54.36,54.31,54.36,5100.0,42.2295,42.2684,42.2295,42.2684,5100.0
2013-11-15 12:45:00,54.36,54.37,54.34,54.34,9900.0,42.2684,42.2762,42.2528,42.2528,9900.0
2013-11-15 12:50:00,54.34,54.37,54.32,54.36,12000.0,42.2528,42.2762,42.2373,42.2684,12000.0
2013-11-15 12:55:00,54.35,54.36,54.34,54.36,6600.0,42.2606,42.2684,42.2528,42.2684,6600.0
2013-11-15 13:00:00,54.36,54.38,54.36,54.37,12000.0,42.2684,42.2839,42.2684,42.2762,12000.0
2013-11-15 13:05:00,54.36,54.38,54.35,54.38,11600.0,42.2684,42.2839,42.2606,42.2839,11600.0
2013-11-15 13:10:00,54.39,54.42,54.39,54.41,8500.0,42.2917,42.315,42.2917,42.3073,8500.0
2013-11-15 13:15:00,54.4,54.43,54.39,54.42,9500.0,42.2995,42.3228,42.2917,42.315,9500.0
2013-11-15 13:20:00,54.41,54.45,54.41,54.45,9900.0,42.3073,42.3384,42.3073,42.3384,9900.0
2013-11-15 13:25:00,54.46,54.49,54.45,54.47,8900.0,42.3461,42.3695,42.3384,42.3539,8900.0
2013-11-15 13:30:00,54.47,54.5,54.45,54.48,12400.0,42.3539,42.3772,42.3384,42.3617,12400.0
2013-11-15 13:35:00,54.49,54.51,54.48,54.51,17300.0,42.3695,42.385,42.3617,42.385,17300.0
2013-11-15 13:40:00,54.51,54.54,54.5,54.52,13600.0,42.385,42.4083,42.3772,42.3928,13600.0
2013-11-15 13:45:00,54.51,54.53,54.5,54.5,5900.0,42.385,42.4006,42.3772,42.3772,5900.0
2013-11-15 13:50:00,54.5,54.54,54.5,54.54,5100.0,42.3772,42.4083,42.3772,42.4083,5100.0
2013-11-15 13:55:00,54.53,54.56,54.53,54.55,27100.0,42.4006,42.4239,42.4006,42.4161,27100.0
2013-11-15 14:00:00,54.56,54.63,54.56,54.59,63800.0,42.4239,42.4783,42.4239,42.4472,63800.0
2013-11-15 14:05:00,54.59,54.62,54.57,54.62,8000.0,42.4472,42.4705,42.4317,42.4705,8000.0
2013-11-15 14:10:00,54.62,54.62,54.6,54.61,10700.0,42.4705,42.4705,42.455,42.4628,10700.0
2013-11-15 14:15:00,54.61,54.63,54.58,54.59,17700.0,42.4628,42.4783,42.4394,42.4472,17700.0
2013-11-15 14:20:00,54.58,54.6,54.57,54.58,15800.0,42.4394,42.455,42.4317,42.4394,15800.0
2013-11-15 14:25:00,54.58,54.58,54.56,54.56,10500.0,42.4394,42.4394,42.4239,42.4239,10500.0
2013-11-15 14:30:00,54.55,54.59,54.54,54.59,6900.0,42.4161,42.4472,42.4083,42.4472,6900.0
2013-11-15 14:35:00,54.59,54.6,54.58,54.58,13300.0,42.4472,42.455,42.4394,42.4394,13300.0
2013-11-15 14:40:00,54.58,54.58,54.55,54.56,6700.0,42.4394,42.4394,42.4161,42.4239,6700.0
2013-11-15 14:45:00,54.55,54.61,54.55,54.61,7200.0,42.4161,42.4628,42.4161,42.4628,7200.0
2013-11-15 14:50:00,54.6,54.61,54.57,54.61,16600.0,42.455,42.4628,42.4317,42.4628,16600.0
2013-11-15 14:55:00,54.61,54.61,54.6,54.6,12300.0,42.4628,42.4628,42.455,42.455,12300.0
2013-11-15 15:00:00,54.6,54.63,54.59,54.62,11400.0,42.455,42.4783,42.4472,42.4705,11400.0
2013-11-15 15:05:00,54.62,54.64,54.61,54.63,14300.0,42.4705,42.4861,42.4628,42.4783,14300.0
2013-11-15 15:10:00,54.64,54.65,54.58,54.59,20300.0,42.4861,42.4939,42.4394,42.4472,20300.0
2013-11-15 15:15:00,54.59,54.62,54.58,54.62,11200.0,42.4472,42.4705,42.4394,42.4705,11200.0
2013-11-15 15:20:00,54.62,54.63,54.6,54.62,15400.0,42.4705,42.4783,42.455,42.4705,15400.0
2013-11-15 15:25:00,54.63,54.65,54.62,54.65,28900.0,42.4783,42.4939,42.4705,42.4939,28900.0
2013-11-15 15:30:00,54.64,54.66,54.63,54.66,20500.0,42.4861,42.5017,42.4783,42.5017,20500.0
2013-11-15 15:35:00,54.65,54.69,54.65,54.69,20300.0,42.4939,42.525,42.4939,42.525,20300.0
2013-11-15 15:40:00,54.68,54.69,54.67,54.67,29200.0,42.5172,42.525,42.5094,42.5094,29200.0
2013-11-15 15:45:00,54.68,54.69,54.62,54.62,88900.0,42.5172,42.525,42.4705,42.4705,88900.0
2013-11-15 15:50:00,54.63,54.66,54.62,54.66,27800.0,42.4783,42.5017,42.4705,42.5017,27800.0
2013-11-15 15:55:00,54.66,54.71,54.65,54.69,110600.0,42.5017,42.5405,42.4939,42.525,110600.0
2013-11-18 09:30:00,54.7,54.71,54.44,54.52,67300.0,42.5328,42.5405,42.3306,42.3928,67300.0
2013-11-18 09:35:00,54.48,54.5,54.33,54.39,29400.0,42.3617,42.3772,42.2451,42.2917,29400.0
2013-11-18 09:40:00,54.4,54.43,54.27,54.31,20400.0,42.2995,42.3228,42.1984,42.2295,20400.0
2013-11-18 09:45:00,54.3,54.35,54.27,54.27,24400.0,42.2217,42.2606,42.1984,42.1984,24400.0
2013-11-18 09:50:00,54.28,54.34,54.23,54.29,31800.0,42.2062,42.2528,42.1673,42.214,31800.0
2013-11-18 09:55:00,54.28,54.28,54.22,54.23,23200.0,42.2062,42.2062,42.1595,42.1673,23200.0
2013-11-18 10:00:00,54.22,54.23,54.14,54.23,28200.0,42.1595,42.1673,42.0973,42.1673,28200.0
2013-11-18 10:05:00,54.23,54.29,54.18,54.28,15500.0,42.1673,42.214,42.1284,42.2062,15500.0
2013-11-18 10:10:00,54.27,54.27,54.22,54.26,28200.0,42.1984,42.1984,42.1595,42.1906,28200.0
2013-11-18 10:15:00,54.25,54.35,54.25,54.33,29900.0,42.1829,42.2606,42.1829,42.2451,29900.0
2013-11-18 10:20:00,54.34,54.38,54.33,54.34,25300.0,42.2528,42.2839,42.2451,42.2528,25300.0
2013-11-18 10:25:00,54.35,54.41,54.35,54.38,18200.0,42.2606,42.3073,42.2606,42.2839,18200.0
2013-11-18 10:30:00,54.38,54.4,54.36,54.39,17500.0,42.2839,42.2995,42.2684,42.2917,17500.0
2013-11-18 10:35:00,54.39,54.43,54.38,54.39,16900.0,42.2917,42.3228,42.2839,42.2917,16900.0
2013-11-18 10:40:00,54.39,54.43,54.37,54.37,22300.0,42.2917,42.3228,42.2762,42.2762,22300.0
2013-11-18 10:45:00,54.37,54.41,54.36,54.4,10900.0,42.2762,42.3073,42.2684,42.2995,10900.0
2013-11-18 10:50:00,54.41,54.42,54.38,54.4,10200.0,42.3073,42.315,42.2839,42.2995,10200.0
2013-11-18 10:55:00,54.4,54.41,54.35,54.39,14600.0,42.2995,42.3073,42.2606,42.2917,14600.0
2013-11-18 11:00:00,54.4,54.44,54.37,54.44,17200.0,42.2995,42.3306,42.2762,42.3306,17200.0
2013-11-18 11:05:00,54.45,54.46,54.41,54.42,31800.0,42.3384,42.3461,42.3073,42.315,31800.0
2013-11-18 11:10:00,54.42,54.48,54.41,54.46,20700.0,42.315,42.3617,42.3073,42.3461,20700.0
2013-11-18 11:15:00,54.45,54.49,54.41,54.47,42600.0,42.3384,42.3695,42.3073,42.3539,42600.0
2013-11-18 11:20:00,54.48,54.48,54.38,54.4,28200.0,42.3617,42.3617,42.2839,42.2995,28200.0
2013-11-18 11:25:00,54.4,54.44,54.39,54.42,16300.0,42.2995,42.3306,42.2917,42.315,16300.0
2013-11-18 11:30:00,54.42,54.43,54.37,54.38,13600.0,42.315,42.3228,42.2762,42.2839,13600.0
2013-11-18 11:35:00,54.39,54.4,54.31,54.31,27600.0,42.2917,42.2995,42.2295,42.2295,27600.0
2013-11-18 11:40:00,54.32,54.37,54.28,54.35,22700.0,42.2373,42.2762,42.2062,42.2606,22700.0
2013-11-18 11:45:00,54.36,54.37,54.34,54.36,10800.0,42.2684,42.2762,42.2528,42.2684,10800.0
2013-11-18 11:50:00,54.36,54.37,54.34,54.36,23400.0,42.2684,42.2762,42.2528,42.2684,23400.0
2013-11-18 11:55:00,54.35,54.37,54.34,54.34,28400.0,42.2606,42.2762,42.2528,42.2528,28400.0
2013-11-18 12:00:00,54.35,54.4,54.34,54.4,7200.0,42.2606,42.2995,42.2528,42.2995,7200.0
2013-11-18 12:05:00,54.41,54.42,54.34,54.37,20100.0,42.3073,42.315,42.2528,42.2762,20100.0
2013-11-18 12:10:00,54.37,54.4,54.37,54.39,17600.0,42.2762,42.2995,42.2762,42.2917,17600.0
2013-11-18 12:15:00,54.4,54.4,54.36,54.38,13200.0,42.2995,42.2995,42.2684,42.2839,13200.0
2013-11-18 12:20:00,54.38,54.38,54.35,54.36,26200.0,42.2839,42.2839,42.2606,42.2684,26200.0
2013-11-18 12:25:00,54.36,54.36,54.35,54.36,7300.0,42.2684,42.2684,42.2606,42.2684,7300.0
2013-11-18 12:30:00,54.36,54.38,54.36,54.38,8300.0,42.2684,42.2839,42.2684,42.2839,8300.0
2013-11-18 12:35:00,54.38,54.39,54.33,54.33,20000.0,42.2839,42.2917,42.2451,42.2451,20000.0
2013-11-18 12:40:00,54.33,54.37,54.33,54.36,17100.0,42.2451,42.2762,42.2451,42.2684,17100.0
2013-11-18 12:45:00,54.36,54.37,54.31,54.34,19600.0,42.2684,42.2762,42.2295,42.2528,19600.0
2013-11-18 12:50:00,54.34,54.35,54.3,54.32,32100.0,42.2528,42.2606,42.2217,42.2373,32100.0
2013-11-18 12:55:00,54.31,54.37,54.31,54.37,36800.0,42.2295,42.2762,42.2295,42.2762,36800.0
2013-11-18 13:00:00,54.37,54.38,54.37,54.37,9600.0,42.2762,42.2839,42.2762,42.2762,9600.0
2013-11-18 13:05:00,54.37,54.38,54.33,54.33,10900.0,42.2762,42.2839,42.2451,42.2451,10900.0
2013-11-18 13:10:00,54.33,54.39,54.33,54.37,13800.0,42.2451,42.2917,42.2451,42.2762,13800.0
2013-11-18 13:15:00,54.37,54.37,54.34,54.37,6200.0,42.2762,42.2762,42.2528,42.2762,6200.0
2013-11-18 13:20:00,54.38,54.41,54.38,54.4,8100.0,42.2839,42.3073,42.2839,42.2995,8100.0
2013-11-18 13:25:00,54.39,54.43,54.38,54.43,5200.0,42.2917,42.3228,42.2839,42.3228,5200.0
2013-11-18 13:30:00,54.43,54.43,54.38,54.38,6900.0,42.3228,42.3228,42.2839,42.2839,6900.0
2013-11-18 13:35:00,54.39,54.4,54.39,54.4,3200.0,42.2917,42.2995,42.2917,42.2995,3200.0
2013-11-18 13:40:00,54.4,54.4,54.38,54.38,7900.0,42.2995,42.2995,42.2839,42.2839,7900.0
2013-11-18 13:45:00,54.39,54.42,54.39,54.4,14500.0,42.2917,42.315,42.2917,42.2995,14500.0
2013-11-18 13:50:00,54.4,54.44,54.39,54.44,15000.0,42.2995,42.3306,42.2917,42.3306,15000.0
2013-11-18 13:55:00,54.44,54.46,54.44,54.46,7100.0,42.3306,42.3461,42.3306,42.3461,7100.0
2013-11-18 14:00:00,54.46,54.46,54.44,54.45,5800.0,42.3461,42.3461,42.3306,42.3384,5800.0
2013-11-18 14:05:00,54.45,54.48,54.45,54.48,6200.0,42.3384,42.3617,42.3384,42.3617,6200.0
2013-11-18 14:10:00,54.48,54.52,54.48,54.52,28700.0,42.3617,42.3928,42.3617,42.3928,28700.0
2013-11-18 14:15:00,54.5,54.52,54.5,54.51,13100.0,42.3772,42.3928,42.3772,42.385,13100.0
2013-11-18 14:20:00,54.52,54.53,54.5,54.52,18500.0,42.3928,42.4006,42.3772,42.3928,18500.0
2013-11-18 14:25:00,54.51,54.59,54.51,54.58,23100.0,42.385,42.4472,42.385,42.4394,23100.0
2013-11-18 14:30:00,54.59,54.6,54.55,54.56,30500.0,42.4472,42.455,42.4161,42.4239,30500.0
2013-11-18 14:35:00,54.55,54.55,54.53,54.54,18500.0,42.4161,42.4161,42.4006,42.4083,18500.0
2013-11-18 14:40:00,54.53,54.54,54.49,54.49,11600.0,42.4006,42.4083,42.3695,42.3695,11600.0
2013-11-18 14:45:00,54.49,54.5,54.45,54.45,15000.0,42.3695,42.3772,42.3384,42.3384,15000.0
2013-11-18 14:50:00,54.45,54.47,54.44,54.47,7400.0,42.3384,42.3539,42.3306,42.3539,7400.0
2013-11-18 14:55:00,54.46,54.48,54.43,54.43,21700.0,42.3461,42.3617,42.3228,42.3228,21700.0
2013-11-18 15:00:00,54.43,54.46,54.42,54.46,29200.0,42.3228,42.3461,42.315,42.3461,29200.0
2013-11-18 15:05:00,54.46,54.48,54.42,54.42,22400.0,42.3461,42.3617,42.315,42.315,22400.0
2013-11-18 15:10:00,54.42,54.43,54.31,54.33,30000.0,42.315,42.3228,42.2295,42.2451,30000.0
2013-11-18 15:15:00,54.33,54.36,54.29,54.36,16000.0,42.2451,42.2684,42.214,42.2684,16000.0
2013-11-18 15:20:00,54.36,54.36,54.3,54.3,15600.0,42.2684,42.2684,42.2217,42.2217,15600.0
2013-11-18 15:25:00,54.3,54.31,54.24,54.29,31300.0,42.2217,42.2295,42.1751,42.214,31300.0
2013-11-18 15:30:00,54.3,54.3,54.21,54.27,38000.0,42.2217,42.2217,42.1517,42.1984,38000.0
2013-11-18 15:35:00,54.27,54.3,54.25,54.29,21600.0,42.1984,42.2217,42.1829,42.214,21600.0
2013-11-18 15:40:00,54.3,54.33,54.28,54.3,38000.0,42.2217,42.2451,42.2062,42.2217,38000.0
2013-11-18 15:45:00,54.29,54.3,54.2,54.2,48800.0,42.214,42.2217,42.144,42.144,48800.0
2013-11-18 15:50:00,54.21,54.24,54.16,54.16,64100.0,42.1517,42.1751,42.1129,42.1129,64100.0
2013-11-18 15:55:00,54.16,54.25,54.16,54.25,125900.0,42.1129,42.1829,42.1129,42.1829,125900.0
2013-11-19 09:30:00,54.29,54.37,54.17,54.3,45800.0,42.214,42.2762,42.1206,42.2217,45800.0
2013-11-19 09:35:00,54.3,54.3,54.22,54.24,14400.0,42.2217,42.2217,42.1595,42.1751,14400.0
2013-11-19 09:40:00,54.19,54.21,54.17,54.21,3600.0,42.1362,42.1517,42.1206,42.1517,3600.0
2013-11-19 09:45:00,54.22,54.22,54.14,54.15,14700.0,42.1595,42.1595,42.0973,42.1051,14700.0
2013-11-19 09:50:00,54.16,54.25,54.16,54.24,18700.0,42.1129,42.1829,42.1129,42.1751,18700.0
2013-11-19 09:55:00,54.23,54.24,54.19,54.24,27800.0,42.1673,42.1751,42.1362,42.1751,27800.0
2013-11-19 10:00:00,54.24,54.25,54.14,54.22,27100.0,42.1751,42.1829,42.0973,42.1595,27100.0
2013-11-19 10:05:00,54.23,54.27,54.21,54.24,16100.0,42.1673,42.1984,42.1517,42.1751,16100.0
2013-11-19 10:10:00,54.24,54.25,54.16,54.16,19000.0,42.1751,42.1829,42.1129,42.1129,19000.0
2013-11-19 10:15:00,54.17,54.21,54.13,54.16,20300.0,42.1206,42.1517,42.0895,42.1129,20300.0
2013-11-19 10:20:00,54.16,54.2,54.16,54.2,6300.0,42.1129,42.144,42.1129,42.144,6300.0
2013-11-19 10:25:00,54.19,54.21,54.18,54.2,7300.0,42.1362,42.1517,42.1284,42.144,7300.0
2013-11-19 10:30:00,54.21,54.23,54.19,54.21,8600.0,42.1517,42.1673,42.1362,42.1517,8600.0
2013-11-19 10:35:00,54.2,54.24,54.19,54.2,30600.0,42.144,42.1751,42.1362,42.144,30600.0
2013-11-19 10:40:00,54.19,54.25,54.19,54.22,27900.0,42.1362,42.1829,42.1362,42.1595,27900.0
2013-11-19 10:45:00,54.21,54.22,54.15,54.15,12600.0,42.1517,42.1595,42.1051,42.1051,12600.0
2013-11-19 10:50:00,54.16,54.16,54.11,54.11,16700.0,42.1129,42.1129,42.074,42.074,16700.0
2013-11-19 10:55:00,54.12,54.13,54.1,54.12,10500.0,42.0818,42.0895,42.0662,42.0818,10500.0
2013-11-19 11:00:00,54.13,54.15,54.1,54.1,12600.0,42.0895,42.1051,42.0662,42.0662,12600.0
2013-11-19 11:05:00,54.1,54.14,54.09,54.11,13300.0,42.0662,42.0973,42.0584,42.074,13300.0
2013-11-19 11:10:00,54.1,54.13,54.08,54.11,8500.0,42.0662,42.0895,42.0507,42.074,8500.0
2013-11-19 11:15:00,54.1,54.16,54.1,54.14,48400.0,42.0662,42.1129,42.0662,42.0973,48400.0
2013-11-19 11:20:00,54.14,54.17,54.11,54.13,15900.0,42.0973,42.1206,42.074,42.0895,15900.0
2013-11-19 11:25:00,54.13,54.14,54.11,54.14,8900.0,42.0895,42.0973,42.074,42.0973,8900.0
2013-11-19 11:30:00,54.14,54.18,54.13,54.16,13800.0,42.0973,42.1284,42.0895,42.1129,13800.0
2013-11-19 11:35:00,54.17,54.17,54.15,54.16,6300.0,42.1206,42.1206,42.1051,42.1129,6300.0
2013-11-19 11:40:00,54.15,54.15,54.09,54.09,11700.0,42.1051,42.1051,42.0584,42.0584,11700.0
2013-11-19 11:45:00,54.07,54.1,54.06,54.06,7400.0,42.0429,42.0662,42.0351,42.0351,7400.0
2013-11-19 11:50:00,54.07,54.12,54.07,54.12,6000.0,42.0429,42.0818,42.0429,42.0818,6000.0
2013-11-19 11:55:00,54.13,54.15,54.12,54.12,9900.0,42.0895,42.1051,42.0818,42.0818,9900.0
2013-11-19 12:00:00,54.12,54.12,54.07,54.12,12800.0,42.0818,42.0818,42.0429,42.0818,12800.0
2013-11-19 12:05:00,54.13,54.16,54.12,54.13,15700.0,42.0895,42.1129,42.0818,42.0895,15700.0
2013-11-19 12:10:00,54.13,54.13,54.07,54.09,13100.0,42.0895,42.0895,42.0429,42.0584,13100.0
2013-11-19 12:15:00,54.09,54.09,54.06,54.06,8300.0,42.0584,42.0584,42.0351,42.0351,8300.0
2013-11-19 12:20:00,54.05,54.11,54.04,54.11,8200.0,42.0273,42.074,42.0196,42.074,8200.0
2013-11-19 12:25:00,54.1,54.11,54.1,54.11,9700.0,42.0662,42.074,42.0662,42.074,9700.0
2013-11-19 12:30:00,54.1,54.13,54.09,54.13,4800.0,42.0662,42.0895,42.0584,42.0895,4800.0
2013-11-19 12:35:00,54.12,54.12,54.09,54.11,8300.0,42.0818,42.0818,42.0584,42.074,8300.0
2013-11-19 12:40:00,54.11,54.12,54.08,54.1,7800.0,42.074,42.0818,42.0507,42.0662,7800.0
2013-11-19 12:45:00,54.1,54.11,54.09,54.1,7100.0,42.0662,42.074,42.0584,42.0662,7100.0
2013-11-19 12:50:00,54.1,54.11,54.09,54.09,5400.0,42.0662,42.074,42.0584,42.0584,5400.0
2013-11-19 12:55:00,54.09,54.09,54.04,54.04,6200.0,42.0584,42.0584,42.0196,42.0196,6200.0
2013-11-19 13:00:00,54.04,54.08,54.03,54.07,8900.0,42.0196,42.0507,42.0118,42.0429,8900.0
2013-11-19 13:05:00,54.07,54.07,53.98,53.99,24300.0,42.0429,42.0429,41.9729,41.9807,24300.0
2013-11-19 13:10:00,53.99,53.99,53.93,53.95,6900.0,41.9807,41.9807,41.934,41.9496,6900.0
2013-11-19 13:15:00,53.95,54.0,53.95,53.97,15600.0,41.9496,41.9885,41.9496,41.9651,15600.0
2013-11-19 13:20:00,53.97,54.0,53.91,53.91,17700.0,41.9651,41.9885,41.9185,41.9185,17700.0
2013-11-19 13:25:00,53.92,53.95,53.9,53.91,7900.0,41.9263,41.9496,41.9107,41.9185,7900.0
2013-11-19 13:30:00,53.91,53.92,53.87,53.92,16300.0,41.9185,41.9263,41.8874,41.9263,16300.0
2013-11-19 13:35:00,53.91,53.94,53.89,53.89,12300.0,41.9185,41.9418,41.9029,41.9029,12300.0
2013-11-19 13:40:00,53.89,53.96,53.89,53.96,8700.0,41.9029,41.9574,41.9029,41.9574,8700.0
2013-11-19 13:45:00,53.96,53.96,53.93,53.93,2500.0,41.9574,41.9574,41.934,41.934,2500.0
2013-11-19 13:50:00,53.94,53.94,53.89,53.94,10900.0,41.9418,41.9418,41.9029,41.9418,10900.0
2013-11-19 13:55:00,53.95,53.95,53.9,53.91,12000.0,41.9496,41.9496,41.9107,41.9185,12000.0
2013-11-19 14:00:00,53.92,54.01,53.92,53.98,16600.0,41.9263,41.9962,41.9263,41.9729,16600.0
2013-11-19 14:05:00,53.98,54.03,53.97,53.97,14800.0,41.9729,42.0118,41.9651,41.9651,14800.0
2013-11-19 14:10:00,53.96,53.99,53.95,53.99,15100.0,41.9574,41.9807,41.9496,41.9807,15100.0
2013-11-19 14:15:00,53.99,54.05,53.98,54.03,13000.0,41.9807,42.0273,41.9729,42.0118,13000.0
2013-11-19 14:20:00,54.03,54.04,54.0,54.01,11400.0,42.0118,42.0196,41.9885,41.9962,11400.0
2013-11-19 14:25:00,54.01,54.03,54.0,54.0,4300.0,41.9962,42.0118,41.9885,41.9885,4300.0
2013-11-19 14:30:00,54.01,54.05,54.01,54.05,16000.0,41.9962,42.0273,41.9962,42.0273,16000.0
2013-11-19 14:35:00,54.04,54.09,54.03,54.06,21800.0,42.0196,42.0584,42.0118,42.0351,21800.0
2013-11-19 14:40:00,54.06,54.08,54.05,54.06,17100.0,42.0351,42.0507,42.0273,42.0351,17100.0
2013-11-19 14:45:00,54.06,54.09,54.05,54.05,13100.0,42.0351,42.0584,42.0273,42.0273,13100.0
2013-11-19 14:50:00,54.06,54.06,54.02,54.03,10500.0,42.0351,42.0351,42.004,42.0118,10500.0
2013-11-19 14:55:00,54.03,54.05,54.01,54.02,10900.0,42.0118,42.0273,41.9962,42.004,10900.0
2013-11-19 15:00:00,54.02,54.09,54.02,54.05,15400.0,42.004,42.0584,42.004,42.0273,15400.0
2013-11-19 15:05:00,54.04,54.11,54.04,54.1,13700.0,42.0196,42.074,42.0196,42.0662,13700.0
2013-11-19 15:10:00,54.09,54.11,54.05,54.11,14200.0,42.0584,42.074,42.0273,42.074,14200.0
2013-11-19 15:15:00,54.11,54.15,54.11,54.12,13800.0,42.074,42.1051,42.074,42.0818,13800.0
2013-11-19 15:20:00,54.12,54.13,54.07,54.09,12300.0,42.0818,42.0895,42.0429,42.0584,12300.0
2013-11-19 15:25:00,54.08,54.11,54.08,54.1,10200.0,42.0507,42.074,42.0507,42.0662,10200.0
2013-11-19 15:30:00,54.1,54.12,54.03,54.05,29000.0,42.0662,42.0818,42.0118,42.0273,29000.0
2013-11-19 15:35:00,54.05,54.07,54.01,54.03,18400.0,42.0273,42.0429,41.9962,42.0118,18400.0
2013-11-19 15:40:00,54.02,54.03,54.0,54.0,19500.0,42.004,42.0118,41.9885,41.9885,19500.0
2013-11-19 15:45:00,54.01,54.04,53.98,54.03,34700.0,41.9962,42.0196,41.9729,42.0118,34700.0
2013-11-19 15:50:00,54.03,54.05,54.0,54.02,32500.0,42.0118,42.0273,41.9885,42.004,32500.0
2013-11-19 15:55:00,54.02,54.06,54.01,54.04,70700.0,42.004,42.0351,41.9962,42.0196,70700.0
2013-11-20 09:30:00,54.07,54.15,53.91,54.12,25200.0,42.0429,42.1051,41.9185,42.0818,25200.0
2013-11-20 09:35:00,54.11,54.11,53.94,53.94,9600.0,42.074,42.074,41.9418,41.9418,9600.0
2013-11-20 09:40:00,53.91,53.95,53.88,53.89,23900.0,41.9185,41.9496,41.8952,41.9029,23900.0
2013-11-20 09:45:00,53.9,53.92,53.82,53.87,40700.0,41.9107,41.9263,41.8485,41.8874,40700.0
2013-11-20 09:50:00,53.87,53.89,53.78,53.83,12000.0,41.8874,41.9029,41.8174,41.8563,12000.0
2013-11-20 09:55:00,53.82,53.94,53.81,53.84,23000.0,41.8485,41.9418,41.8407,41.864,23000.0
2013-11-20 10:00:00,53.84,53.87,53.75,53.79,20400.0,41.864,41.8874,41.7941,41.8252,20400.0
2013-11-20 10:05:00,53.79,53.82,53.75,53.8,13000.0,41.8252,41.8485,41.7941,41.8329,13000.0
2013-11-20 10:10:00,53.81,53.91,53.8,53.89,18700.0,41.8407,41.9185,41.8329,41.9029,18700.0
2013-11-20 10:15:00,53.89,53.9,53.83,53.83,24200.0,41.9029,41.9107,41.8563,41.8563,24200.0
2013-11-20 10:20:00,53.83,53.91,53.83,53.89,28000.0,41.8563,41.9185,41.8563,41.9029,28000.0
2013-11-20 10:25:00,53.89,53.95,53.85,53.88,16100.0,41.9029,41.9496,41.8718,41.8952,16100.0
2013-11-20 10:30:00,53.89,53.95,53.88,53.9,16000.0,41.9029,41.9496,41.8952,41.9107,16000.0
2013-11-20 10:35:00,53.88,53.95,53.85,53.92,18400.0,41.8952,41.9496,41.8718,41.9263,18400.0
2013-11-20 10:40:00,53.92,53.93,53.87,53.9,9300.0,41.9263,41.934,41.8874,41.9107,9300.0
2013-11-20 10:45:00,53.91,53.98,53.87,53.95,28900.0,41.9185,41.9729,41.8874,41.9496,28900.0
2013-11-20 10:50:00,53.95,53.96,53.89,53.93,15600.0,41.9496,41.9574,41.9029,41.934,15600.0
2013-11-20 10:55:00,53.93,53.93,53.88,53.9,11000.0,41.934,41.934,41.8952,41.9107,11000.0
2013-11-20 11:00:00,53.89,53.89,53.82,53.83,14500.0,41.9029,41.9029,41.8485,41.8563,14500.0
2013-11-20 11:05:00,53.82,53.85,53.8,53.83,20900.0,41.8485,41.8718,41.8329,41.8563,20900.0
2013-11-20 11:10:00,53.82,53.83,53.8,53.83,14600.0,41.8485,41.8563,41.8329,41.8563,14600.0
2013-11-20 11:15:00,53.83,53.83,53.8,53.82,8400.0,41.8563,41.8563,41.8329,41.8485,8400.0
2013-11-20 11:20:00,53.82,53.85,53.82,53.82,10700.0,41.8485,41.8718,41.8485,41.8485,10700.0
2013-11-20 11:25:00,53.82,53.84,53.81,53.82,28200.0,41.8485,41.864,41.8407,41.8485,28200.0
2013-11-20 11:30:00,53.83,53.91,53.83,53.91,14300.0,41.8563,41.9185,41.8563,41.9185,14300.0
2013-11-20 11:35:00,53.92,53.92,53.87,53.88,13400.0,41.9263,41.9263,41.8874,41.8952,13400.0
2013-11-20 11:40:00,53.88,53.94,53.88,53.94,5600.0,41.8952,41.9418,41.8952,41.9418,5600.0
2013-11-20 11:45:00,53.95,53.98,53.95,53.98,7900.0,41.9496,41.9729,41.9496,41.9729,7900.0
2013-11-20 11:50:00,53.98,54.01,53.98,53.99,12500.0,41.9729,41.9962,41.9729,41.9807,12500.0
2013-11-20 11:55:00,53.99,53.99,53.95,53.96,7100.0,41.9807,41.9807,41.9496,41.9574,7100.0
2013-11-20 12:00:00,53.96,54.0,53.95,53.99,12200.0,41.9574,41.9885,41.9496,41.9807,12200.0
2013-11-20 12:05:00,53.99,54.04,53.98,54.04,11000.0,41.9807,42.0196,41.9729,42.0196,11000.0
2013-11-20 12:10:00,54.03,54.03,54.02,54.02,5400.0,42.0118,42.0118,42.004,42.004,5400.0
2013-11-20 12:15:00,54.02,54.05,54.02,54.05,2800.0,42.004,42.0273,42.004,42.0273,2800.0
2013-11-20 12:20:00,54.05,54.06,54.03,54.03,6800.0,42.0273,42.0351,42.0118,42.0118,6800.0
2013-11-20 12:25:00,54.04,54.05,54.0,54.0,28200.0,42.0196,42.0273,41.9885,41.9885,28200.0
2013-11-20 12:30:00,54.0,54.02,53.97,53.98,25300.0,41.9885,42.004,41.9651,41.9729,25300.0
2013-11-20 12:35:00,53.98,54.01,53.97,53.98,8300.0,41.9729,41.9962,41.9651,41.9729,8300.0
2013-11-20 12:40:00,53.98,54.01,53.98,53.99,4900.0,41.9729,41.9962,41.9729,41.9807,4900.0
2013-11-20 12:45:00,53.98,54.02,53.98,54.02,4600.0,41.9729,42.004,41.9729,42.004,4600.0
2013-11-20 12:50:00,54.02,54.02,54.0,54.0,3200.0,42.004,42.004,41.9885,41.9885,3200.0
2013-11-20 12:55:00,54.01,54.01,53.94,53.94,6000.0,41.9962,41.9962,41.9418,41.9418,6000.0
2013-11-20 13:00:00,53.93,53.98,53.92,53.98,11500.0,41.934,41.9729,41.9263,41.9729,11500.0
2013-11-20 13:05:00,53.97,53.97,53.95,53.96,5300.0,41.9651,41.9651,41.9496,41.9574,5300.0
2013-11-20 13:10:00,53.97,53.97,53.96,53.96,7200.0,41.9651,41.9651,41.9574,41.9574,7200.0
2013-11-20 13:15:00,53.95,53.96,53.94,53.95,5000.0,41.9496,41.9574,41.9418,41.9496,5000.0
2013-11-20 13:20:00,53.96,54.0,53.96,53.99,9100.0,41.9574,41.9885,41.9574,41.9807,9100.0
2013-11-20 13:25:00,54.0,54.01,54.0,54.01,3400.0,41.9885,41.9962,41.9885,41.9962,3400.0
2013-11-20 13:30:00,54.01,54.01,53.99,53.99,6400.0,41.9962,41.9962,41.9807,41.9807,6400.0
2013-11-20 13:35:00,53.99,54.01,53.99,54.01,5400.0,41.9807,41.9962,41.9807,41.9962,5400.0
2013-11-20 13:40:00,54.01,54.02,54.0,54.02,5200.0,41.9962,42.004,41.9885,42.004,5200.0
2013-11-20 13:45:00,54.02,54.03,54.01,54.01,7600.0,42.004,42.0118,41.9962,41.9962,7600.0
2013-11-20 13:50:00,54.01,54.03,54.01,54.03,7900.0,41.9962,42.0118,41.9962,42.0118,7900.0
2013-11-20 13:55:00,54.02,54.03,54.01,54.03,5200.0,42.004,42.0118,41.9962,42.0118,5200.0
2013-11-20 14:00:00,54.02,54.03,53.89,54.01,52700.0,42.004,42.0118,41.9029,41.9962,52700.0
2013-11-20 14:05:00,54.01,54.02,53.89,53.92,19700.0,41.9962,42.004,41.9029,41.9263,19700.0
2013-11-20 14:10:00,53.92,53.93,53.78,53.8,18200.0,41.9263,41.934,41.8174,41.8329,18200.0
2013-11-20 14:15:00,53.78,53.9,53.77,53.9,21700.0,41.8174,41.9107,41.8096,41.9107,21700.0
2013-11-20 14:20:00,53.9,53.94,53.85,53.93,23100.0,41.9107,41.9418,41.8718,41.934,23100.0
2013-11-20 14:25:00,53.92,53.95,53.9,53.91,11200.0,41.9263,41.9496,41.9107,41.9185,11200.0
2013-11-20 14:30:00,53.9,53.94,53.86,53.88,12000.0,41.9107,41.9418,41.8796,41.8952,12000.0
2013-11-20 14:35:00,53.88,53.89,53.81,53.82,11300.0,41.8952,41.9029,41.8407,41.8485,11300.0
2013-11-20 14:40:00,53.82,53.82,53.75,53.8,16300.0,41.8485,41.8485,41.7941,41.8329,16300.0
2013-11-20 14:45:00,53.8,53.83,53.8,53.82,16500.0,41.8329,41.8563,41.8329,41.8485,16500.0
2013-11-20 14:50:00,53.82,53.82,53.74,53.78,16400.0,41.8485,41.8485,41.7863,41.8174,16400.0
2013-11-20 14:55:00,53.77,53.77,53.7,53.76,14600.0,41.8096,41.8096,41.7552,41.8018,14600.0
2013-11-20 15:00:00,53.75,53.75,53.62,53.62,15700.0,41.7941,41.7941,41.693,41.693,15700.0
2013-11-20 15:05:00,53.62,53.67,53.58,53.58,13100.0,41.693,41.7319,41.6619,41.6619,13100.0
2013-11-20 15:10:00,53.59,53.65,53.59,53.64,9700.0,41.6697,41.7163,41.6697,41.7085,9700.0
2013-11-20 15:15:00,53.64,53.67,53.61,53.62,14200.0,41.7085,41.7319,41.6852,41.693,14200.0
2013-11-20 15:20:00,53.63,53.67,53.61,53.65,20400.0,41.7008,41.7319,41.6852,41.7163,20400.0
2013-11-20 15:25:00,53.65,53.7,53.64,53.68,15600.0,41.7163,41.7552,41.7085,41.7396,15600.0
2013-11-20 15:30:00,53.67,53.67,53.58,53.59,26100.0,41.7319,41.7319,41.6619,41.6697,26100.0
2013-11-20 15:35:00,53.6,53.66,53.59,53.66,17100.0,41.6774,41.7241,41.6697,41.7241,17100.0
2013-11-20 15:40:00,53.66,53.71,53.64,53.64,25300.0,41.7241,41.763,41.7085,41.7085,25300.0
2013-11-20 15:45:00,53.64,53.67,53.63,53.65,37800.0,41.7085,41.7319,41.7008,41.7163,37800.0
2013-11-20 15:50:00,53.65,53.66,53.62,53.63,31600.0,41.7163,41.7241,41.693,41.7008,31600.0
2013-11-20 15:55:00,53.64,53.71,53.64,53.67,92500.0,41.7085,41.763,41.7085,41.7319,92500.0
2013-11-21 09:30:00,53.87,54.15,53.87,54.1,28000.0,41.8874,42.1051,41.8874,42.0662,28000.0
2013-11-21 09:35:00,54.1,54.1,53.87,53.9,25300.0,42.0662,42.0662,41.8874,41.9107,25300.0
2013-11-21 09:40:00,53.91,54.08,53.91,54.07,18800.0,41.9185,42.0507,41.9185,42.0429,18800.0
2013-11-21 09:45:00,54.07,54.09,53.95,54.03,18900.0,42.0429,42.0584,41.9496,42.0118,18900.0
2013-11-21 09:50:00,54.02,54.05,54.0,54.04,16500.0,42.004,42.0273,41.9885,42.0196,16500.0
2013-11-21 09:55:00,54.05,54.12,54.01,54.06,20600.0,42.0273,42.0818,41.9962,42.0351,20600.0
2013-11-21 10:00:00,54.06,54.13,53.98,53.99,37800.0,42.0351,42.0895,41.9729,41.9807,37800.0
2013-11-21 10:05:00,53.99,53.99,53.82,53.82,76200.0,41.9807,41.9807,41.8485,41.8485,76200.0
2013-11-21 10:10:00,53.83,53.94,53.8,53.92,31900.0,41.8563,41.9418,41.8329,41.9263,31900.0
2013-11-21 10:15:00,53.94,53.96,53.86,53.9,10900.0,41.9418,41.9574,41.8796,41.9107,10900.0
2013-11-21 10:20:00,53.9,53.96,53.9,53.96,7300.0,41.9107,41.9574,41.9107,41.9574,7300.0
2013-11-21 10:25:00,53.96,53.99,53.95,53.95,12500.0,41.9574,41.9807,41.9496,41.9496,12500.0
2013-11-21 10:30:00,53.97,54.1,53.97,54.1,9600.0,41.9651,42.0662,41.9651,42.0662,9600.0
2013-11-21 10:35:00,54.1,54.1,53.98,54.02,14500.0,42.0662,42.0662,41.9729,42.004,14500.0
2013-11-21 10:40:00,54.03,54.09,54.03,54.04,16100.0,42.0118,42.0584,42.0118,42.0196,16100.0
2013-11-21 10:45:00,54.06,54.08,54.03,54.07,8500.0,42.0351,42.0507,42.0118,42.0429,8500.0
2013-11-21 10:50:00,54.08,54.11,54.07,54.09,6700.0,42.0507,42.074,42.0429,42.0584,6700.0
2013-11-21 10:55:00,54.08,54.12,54.05,54.12,12200.0,42.0507,42.0818,42.0273,42.0818,12200.0
2013-11-21 11:00:00,54.13,54.18,54.12,54.18,13200.0,42.0895,42.1284,42.0818,42.1284,13200.0
2013-11-21 11:05:00,54.17,54.18,54.14,54.15,17000.0,42.1206,42.1284,42.0973,42.1051,17000.0
2013-11-21 11:10:00,54.16,54.2,54.16,54.2,10700.0,42.1129,42.144,42.1129,42.144,10700.0
2013-11-21 11:15:00,54.21,54.23,54.2,54.21,49300.0,42.1517,42.1673,42.144,42.1517,49300.0
2013-11-21 11:20:00,54.21,54.22,54.2,54.21,12700.0,42.1517,42.1595,42.144,42.1517,12700.0
2013-11-21 11:25:00,54.21,54.23,54.2,54.22,19800.0,42.1517,42.1673,42.144,42.1595,19800.0
2013-11-21 11:30:00,54.22,54.25,54.22,54.25,11500.0,42.1595,42.1829,42.1595,42.1829,11500.0
2013-11-21 11:35:00,54.25,54.25,54.22,54.24,10800.0,42.1829,42.1829,42.1595,42.1751,10800.0
2013-11-21 11:40:00,54.24,54.3,54.24,54.3,10500.0,42.1751,42.2217,42.1751,42.2217,10500.0
2013-11-21 11:45:00,54.3,54.33,54.29,54.33,17300.0,42.2217,42.2451,42.214,42.2451,17300.0
2013-11-21 11:50:00,54.34,54.36,54.3,54.35,16500.0,42.2528,42.2684,42.2217,42.2606,16500.0
2013-11-21 11:55:00,54.35,54.43,54.33,54.43,12600.0,42.2606,42.3228,42.2451,42.3228,12600.0
2013-11-21 12:00:00,54.42,54.43,54.33,54.34,18900.0,42.315,42.3228,42.2451,42.2528,18900.0
2013-11-21 12:05:00,54.34,54.37,54.34,54.36,15700.0,42.2528,42.2762,42.2528,42.2684,15700.0
2013-11-21 12:10:00,54.36,54.36,54.32,54.35,19100.0,42.2684,42.2684,42.2373,42.2606,19100.0
2013-11-21 12:15:00,54.35,54.37,54.35,54.37,6300.0,42.2606,42.2762,42.2606,42.2762,6300.0
2013-11-21 12:20:00,54.37,54.41,54.36,54.41,24300.0,42.2762,42.3073,42.2684,42.3073,24300.0
2013-11-21 12:25:00,54.41,54.44,54.4,54.43,25300.0,42.3073,42.3306,42.2995,42.3228,25300.0
2013-11-21 12:30:00,54.44,54.44,54.36,54.36,26800.0,42.3306,42.3306,42.2684,42.2684,26800.0
2013-11-21 12:35:00,54.37,54.37,54.36,54.36,7900.0,42.2762,42.2762,42.2684,42.2684,7900.0
2013-11-21 12:40:00,54.36,54.37,54.33,54.34,19200.0,42.2684,42.2762,42.2451,42.2528,19200.0
2013-11-21 12:45:00,54.34,54.34,54.28,54.29,17000.0,42.2528,42.2528,42.2062,42.214,17000.0
2013-11-21 12:50:00,54.29,54.3,54.28,54.29,14900.0,42.214,42.2217,42.2062,42.214,14900.0
2013-11-21 12:55:00,54.29,54.3,54.25,54.25,10500.0,42.214,42.2217,42.1829,42.1829,10500.0
2013-11-21 13:00:00,54.26,54.27,54.25,54.26,14500.0,42.1906,42.1984,42.1829,42.1906,14500.0
2013-11-21 13:05:00,54.27,54.3,54.27,54.29,18400.0,42.1984,42.2217,42.1984,42.214,18400.0
2013-11-21 13:10:00,54.29,54.36,54.29,54.35,9700.0,42.214,42.2684,42.214,42.2606,9700.0
2013-11-21 13:15:00,54.35,54.42,54.35,54.42,7700.0,42.2606,42.315,42.2606,42.315,7700.0
2013-11-21 13:20:00,54.42,54.46,54.41,54.43,22800.0,42.315,42.3461,42.3073,42.3228,22800.0
2013-11-21 13:25:00,54.44,54.47,54.44,54.45,9200.0,42.3306,42.3539,42.3306,42.3384,9200.0
2013-11-21 13:30:00,54.46,54.47,54.44,54.44,12600.0,42.3461,42.3539,42.3306,42.3306,12600.0
2013-11-21 13:35:00,54.44,54.44,54.39,54.39,12400.0,42.3306,42.3306,42.2917,42.2917,12400.0
2013-11-21 13:40:00,54.4,54.44,54.37,54.44,14400.0,42.2995,42.3306,42.2762,42.3306,14400.0
2013-11-21 13:45:00,54.45,54.48,54.44,54.48,25000.0,42.3384,42.3617,42.3306,42.3617,25000.0
2013-11-21 13:50:00,54.47,54.47,54.42,54.42,15500.0,42.3539,42.3539,42.315,42.315,15500.0
2013-11-21 13:55:00,54.42,54.48,54.42,54.43,10800.0,42.315,42.3617,42.315,42.3228,10800.0
2013-11-21 14:00:00,54.45,54.47,54.44,54.46,9800.0,42.3384,42.3539,42.3306,42.3461,9800.0
2013-11-21 14:05:00,54.46,54.48,54.44,54.44,11000.0,42.3461,42.3617,42.3306,42.3306,11000.0
2013-11-21 14:10:00,54.44,54.45,54.39,54.39,11900.0,42.3306,42.3384,42.2917,42.2917,11900.0
2013-11-21 14:15:00,54.4,54.41,54.36,54.36,21700.0,42.2995,42.3073,42.2684,42.2684,21700.0
2013-11-21 14:20:00,54.35,54.36,54.32,54.32,24500.0,42.2606,42.2684,42.2373,42.2373,24500.0
2013-11-21 14:25:00,54.31,54.31,54.25,54.27,34800.0,42.2295,42.2295,42.1829,42.1984,34800.0
2013-11-21 14:30:00,54.28,54.28,54.23,54.26,27600.0,42.2062,42.2062,42.1673,42.1906,27600.0
2013-11-21 14:35:00,54.25,54.31,54.25,54.3,17800.0,42.1829,42.2295,42.1829,42.2217,17800.0
2013-11-21 14:40:00,54.3,54.38,54.29,54.38,19000.0,42.2217,42.2839,42.214,42.2839,19000.0
2013-11-21 14:45:00,54.38,54.39,54.32,54.32,18400.0,42.2839,42.2917,42.2373,42.2373,18400.0
2013-11-21 14:50:00,54.33,54.35,54.31,54.32,20600.0,42.2451,42.2606,42.2295,42.2373,20600.0
2013-11-21 14:55:00,54.33,54.35,54.31,54.31,20400.0,42.2451,42.2606,42.2295,42.2295,20400.0
2013-11-21 15:00:00,54.31,54.33,54.29,54.33,35300.0,42.2295,42.2451,42.214,42.2451,35300.0
2013-11-21 15:05:00,54.33,54.36,54.3,54.3,44100.0,42.2451,42.2684,42.2217,42.2217,44100.0
2013-11-21 15:10:00,54.3,54.33,54.3,54.31,25900.0,42.2217,42.2451,42.2217,42.2295,25900.0
2013-11-21 15:15:00,54.32,54.36,54.31,54.35,31600.0,42.2373,42.2684,42.2295,42.2606,31600.0
2013-11-21 15:20:00,54.35,54.37,54.34,54.36,58500.0,42.2606,42.2762,42.2528,42.2684,58500.0
2013-11-21 15:25:00,54.35,54.39,54.34,54.39,39000.0,42.2606,42.2917,42.2528,42.2917,39000.0
2013-11-21 15:30:00,54.38,54.4,54.33,54.34,43700.0,42.2839,42.2995,42.2451,42.2528,43700.0
2013-11-21 15:35:00,54.34,54.38,54.34,54.38,19100.0,42.2528,42.2839,42.2528,42.2839,19100.0
2013-11-21 15:40:00,54.38,54.41,54.37,54.37,45500.0,42.2839,42.3073,42.2762,42.2762,45500.0
2013-11-21 15:45:00,54.37,54.37,54.31,54.32,88200.0,42.2762,42.2762,42.2295,42.2373,88200.0
2013-11-21 15:50:00,54.32,54.33,54.27,54.29,111200.0,42.2373,42.2451,42.1984,42.214,111200.0
2013-11-21 15:55:00,54.28,54.33,54.28,54.33,106500.0,42.2062,42.2451,42.2062,42.2451,106500.0
2013-11-22 09:30:00,54.34,54.37,54.18,54.19,25700.0,42.2528,42.2762,42.1284,42.1362,25700.0
2013-11-22 09:35:00,54.2,54.42,54.2,54.37,11900.0,42.144,42.315,42.144,42.2762,11900.0
2013-11-22 09:40:00,54.34,54.45,54.33,54.44,9200.0,42.2528,42.3384,42.2451,42.3306,9200.0
2013-11-22 09:45:00,54.43,54.55,54.43,54.55,29800.0,42.3228,42.4161,42.3228,42.4161,29800.0
2013-11-22 09:50:00,54.55,54.58,54.51,54.53,18100.0,42.4161,42.4394,42.385,42.4006,18100.0
2013-11-22 09:55:00,54.52,54.64,54.51,54.62,21200.0,42.3928,42.4861,42.385,42.4705,21200.0
2013-11-22 10:00:00,54.62,54.63,54.51,54.57,23800.0,42.4705,42.4783,42.385,42.4317,23800.0
2013-11-22 10:05:00,54.58,54.59,54.54,54.57,25100.0,42.4394,42.4472,42.4083,42.4317,25100.0
2013-11-22 10:10:00,54.57,54.69,54.57,54.67,26300.0,42.4317,42.525,42.4317,42.5094,26300.0
2013-11-22 10:15:00,54.67,54.74,54.67,54.73,18200.0,42.5094,42.5639,42.5094,42.5561,18200.0
2013-11-22 10:20:00,54.72,54.73,54.66,54.71,24500.0,42.5483,42.5561,42.5017,42.5405,24500.0
2013-11-22 10:25:00,54.72,54.75,54.71,54.74,19700.0,42.5483,42.5716,42.5405,42.5639,19700.0
2013-11-22 10:30:00,54.75,54.75,54.67,54.67,19700.0,42.5716,42.5716,42.5094,42.5094,19700.0
2013-11-22 10:35:00,54.66,54.67,54.63,54.64,15700.0,42.5017,42.5094,42.4783,42.4861,15700.0
2013-11-22 10:40:00,54.64,54.71,54.63,54.7,17400.0,42.4861,42.5405,42.4783,42.5328,17400.0
2013-11-22 10:45:00,54.71,54.71,54.64,54.66,16400.0,42.5405,42.5405,42.4861,42.5017,16400.0
2013-11-22 10:50:00,54.65,54.67,54.6,54.61,20300.0,42.4939,42.5094,42.455,42.4628,20300.0
2013-11-22 10:55:00,54.62,54.64,54.6,54.64,10400.0,42.4705,42.4861,42.455,42.4861,10400.0
2013-11-22 11:00:00,54.64,54.68,54.64,54.67,23700.0,42.4861,42.5172,42.4861,42.5094,23700.0
2013-11-22 11:05:00,54.67,54.69,54.62,54.62,16100.0,42.5094,42.525,42.4705,42.4705,16100.0
2013-11-22 11:10:00,54.62,54.63,54.6,54.62,18500.0,42.4705,42.4783,42.455,42.4705,18500.0
2013-11-22 11:15:00,54.62,54.67,54.61,54.67,26500.0,42.4705,42.5094,42.4628,42.5094,26500.0
2013-11-22 11:20:00,54.66,54.68,54.66,54.66,13600.0,42.5017,42.5172,42.5017,42.5017,13600.0
2013-11-22 11:25:00,54.67,54.67,54.61,54.61,14200.0,42.5094,42.5094,42.4628,42.4628,14200.0
2013-11-22 11:30:00,54.62,54.64,54.61,54.61,25900.0,42.4705,42.4861,42.4628,42.4628,25900.0
2013-11-22 11:35:00,54.61,54.61,54.57,54.58,7300.0,42.4628,42.4628,42.4317,42.4394,7300.0
2013-11-22 11:40:00,54.58,54.63,54.58,54.6,16700.0,42.4394,42.4783,42.4394,42.455,16700.0
2013-11-22 11:45:00,54.61,54.62,54.59,54.62,18700.0,42.4628,42.4705,42.4472,42.4705,18700.0
2013-11-22 11:50:00,54.62,54.67,54.62,54.67,12600.0,42.4705,42.5094,42.4705,42.5094,12600.0
2013-11-22 11:55:00,54.67,54.72,54.67,54.7,17500.0,42.5094,42.5483,42.5094,42.5328,17500.0
2013-11-22 12:00:00,54.69,54.7,54.67,54.68,10800.0,42.525,42.5328,42.5094,42.5172,10800.0
2013-11-22 12:05:00,54.68,54.72,54.68,54.69,16200.0,42.5172,42.5483,42.5172,42.525,16200.0
2013-11-22 12:10:00,54.69,54.7,54.69,54.69,10900.0,42.525,42.5328,42.525,42.525,10900.0
2013-11-22 12:15:00,54.69,54.7,54.69,54.7,2800.0,42.525,42.5328,42.525,42.5328,2800.0
2013-11-22 12:20:00,54.69,54.7,54.64,54.65,18100.0,42.525,42.5328,42.4861,42.4939,18100.0
2013-11-22 12:25:00,54.64,54.64,54.61,54.62,11100.0,42.4861,42.4861,42.4628,42.4705,11100.0
2013-11-22 12:30:00,54.62,54.65,54.61,54.61,23700.0,42.4705,42.4939,42.4628,42.4628,23700.0
2013-11-22 12:35:00,54.61,54.63,54.6,54.63,7100.0,42.4628,42.4783,42.455,42.4783,7100.0
2013-11-22 12:40:00,54.63,54.63,54.62,54.63,12100.0,42.4783,42.4783,42.4705,42.4783,12100.0
2013-11-22 12:45:00,54.63,54.63,54.59,54.61,18700.0,42.4783,42.4783,42.4472,42.4628,18700.0
2013-11-22 12:50:00,54.62,54.63,54.61,54.62,9900.0,42.4705,42.4783,42.4628,42.4705,9900.0
2013-11-22 12:55:00,54.62,54.63,54.61,54.62,6000.0,42.4705,42.4783,42.4628,42.4705,6000.0
2013-11-22 13:00:00,54.63,54.63,54.59,54.6,12000.0,42.4783,42.4783,42.4472,42.455,12000.0
2013-11-22 13:05:00,54.59,54.6,54.56,54.57,18400.0,42.4472,42.455,42.4239,42.4317,18400.0
2013-11-22 13:10:00,54.57,54.57,54.56,54.56,17700.0,42.4317,42.4317,42.4239,42.4239,17700.0
2013-11-22 13:15:00,54.57,54.57,54.52,54.53,18800.0,42.4317,42.4317,42.3928,42.4006,18800.0
2013-11-22 13:20:00,54.53,54.53,54.51,54.51,27400.0,42.4006,42.4006,42.385,42.385,27400.0
2013-11-22 13:25:00,54.51,54.53,54.5,54.53,12500.0,42.385,42.4006,42.3772,42.4006,12500.0
2013-11-22 13:30:00,54.53,54.57,54.52,54.57,12000.0,42.4006,42.4317,42.3928,42.4317,12000.0
2013-11-22 13:35:00,54.58,54.61,54.58,54.61,7900.0,42.4394,42.4628,42.4394,42.4628,7900.0
2013-11-22 13:40:00,54.61,54.62,54.58,54.59,10600.0,42.4628,42.4705,42.4394,42.4472,10600.0
2013-11-22 13:45:00,54.59,54.6,54.59,54.59,6900.0,42.4472,42.455,42.4472,42.4472,6900.0
2013-11-22 13:50:00,54.6,54.6,54.58,54.58,16700.0,42.455,42.455,42.4394,42.4394,16700.0
2013-11-22 13:55:00,54.58,54.61,54.58,54.6,8700.0,42.4394,42.4628,42.4394,42.455,8700.0
2013-11-22 14:00:00,54.6,54.61,54.58,54.58,22300.0,42.455,42.4628,42.4394,42.4394,22300.0
2013-11-22 14:05:00,54.59,54.6,54.55,54.57,17200.0,42.4472,42.455,42.4161,42.4317,17200.0
2013-11-22 14:10:00,54.58,54.6,54.55,54.57,17000.0,42.4394,42.455,42.4161,42.4317,17000.0
2013-11-22 14:15:00,54.58,54.6,54.57,54.6,21900.0,42.4394,42.455,42.4317,42.455,21900.0
2013-11-22 14:20:00,54.6,54.61,54.59,54.61,22800.0,42.455,42.4628,42.4472,42.4628,22800.0
2013-11-22 14:25:00,54.6,54.64,54.6,54.64,18800.0,42.455,42.4861,42.455,42.4861,18800.0
2013-11-22 14:30:00,54.63,54.66,54.63,54.66,9700.0,42.4783,42.5017,42.4783,42.5017,9700.0
2013-11-22 14:35:00,54.65,54.66,54.63,54.65,15800.0,42.4939,42.5017,42.4783,42.4939,15800.0
2013-11-22 14:40:00,54.65,54.66,54.63,54.64,17800.0,42.4939,42.5017,42.4783,42.4861,17800.0
2013-11-22 14:45:00,54.64,54.67,54.63,54.67,14100.0,42.4861,42.5094,42.4783,42.5094,14100.0
2013-11-22 14:50:00,54.67,54.7,54.67,54.7,16100.0,42.5094,42.5328,42.5094,42.5328,16100.0
2013-11-22 14:55:00,54.7,54.7,54.65,54.66,23400.0,42.5328,42.5328,42.4939,42.5017,23400.0
2013-11-22 15:00:00,54.65,54.69,54.63,54.69,20000.0,42.4939,42.525,42.4783,42.525,20000.0
2013-11-22 15:05:00,54.68,54.69,54.66,54.67,18700.0,42.5172,42.525,42.5017,42.5094,18700.0
2013-11-22 15:10:00,54.66,54.68,54.65,54.67,20800.0,42.5017,42.5172,42.4939,42.5094,20800.0
2013-11-22 15:15:00,54.68,54.69,54.67,54.67,22700.0,42.5172,42.525,42.5094,42.5094,22700.0
2013-11-22 15:20:00,54.67,54.68,54.65,54.68,34600.0,42.5094,42.5172,42.4939,42.5172,34600.0
2013-11-22 15:25:00,54.67,54.68,54.62,54.63,17400.0,42.5094,42.5172,42.4705,42.4783,17400.0
2013-11-22 15:30:00,54.63,54.66,54.62,54.66,26900.0,42.4783,42.5017,42.4705,42.5017,26900.0
2013-11-22 15:35:00,54.65,54.66,54.64,54.66,28500.0,42.4939,42.5017,42.4861,42.5017,28500.0
2013-11-22 15:40:00,54.66,54.66,54.63,54.64,46600.0,42.5017,42.5017,42.4783,42.4861,46600.0
2013-11-22 15:45:00,54.64,54.7,54.64,54.69,54700.0,42.4861,42.5328,42.4861,42.525,54700.0
2013-11-22 15:50:00,54.7,54.72,54.69,54.72,48400.0,42.5328,42.5483,42.525,42.5483,48400.0
2013-11-22 15:55:00,54.71,54.75,54.7,54.71,85000.0,42.5405,42.5716,42.5328,42.5405,85000.0
2013-11-25 09:30:00,54.75,54.79,54.69,54.7,53700.0,42.5716,42.6027,42.525,42.5328,53700.0
2013-11-25 09:35:00,54.76,54.76,54.73,54.75,5500.0,42.5794,42.5794,42.5561,42.5716,5500.0
2013-11-25 09:40:00,54.73,54.78,54.73,54.76,13400.0,42.5561,42.595,42.5561,42.5794,13400.0
2013-11-25 09:45:00,54.75,54.76,54.7,54.7,30200.0,42.5716,42.5794,42.5328,42.5328,30200.0
2013-11-25 09:50:00,54.71,54.77,54.7,54.76,10700.0,42.5405,42.5872,42.5328,42.5794,10700.0
2013-11-25 09:55:00,54.75,54.8,54.72,54.79,18600.0,42.5716,42.6105,42.5483,42.6027,18600.0
2013-11-25 10:00:00,54.77,54.79,54.71,54.75,24200.0,42.5872,42.6027,42.5405,42.5716,24200.0
2013-11-25 10:05:00,54.75,54.75,54.66,54.67,19600.0,42.5716,42.5716,42.5017,42.5094,19600.0
2013-11-25 10:10:00,54.68,54.68,54.63,54.64,13900.0,42.5172,42.5172,42.4783,42.4861,13900.0
2013-11-25 10:15:00,54.64,54.66,54.6,54.63,6900.0,42.4861,42.5017,42.455,42.4783,6900.0
2013-11-25 10:20:00,54.63,54.65,54.6,54.6,4000.0,42.4783,42.4939,42.455,42.455,4000.0
2013-11-25 10:25:00,54.59,54.62,54.57,54.62,17700.0,42.4472,42.4705,42.4317,42.4705,17700.0
2013-11-25 10:30:00,54.61,54.63,54.59,54.62,10400.0,42.4628,42.4783,42.4472,42.4705,10400.0
2013-11-25 10:35:00,54.63,54.65,54.62,54.62,12100.0,42.4783,42.4939,42.4705,42.4705,12100.0
2013-11-25 10:40:00,54.62,54.63,54.6,54.62,10300.0,42.4705,42.4783,42.455,42.4705,10300.0
2013-11-25 10:45:00,54.61,54.61,54.58,54.59,10300.0,42.4628,42.4628,42.4394,42.4472,10300.0
2013-11-25 10:50:00,54.59,54.61,54.57,54.61,16400.0,42.4472,42.4628,42.4317,42.4628,16400.0
2013-11-25 10:55:00,54.62,54.64,54.62,54.63,9400.0,42.4705,42.4861,42.4705,42.4783,9400.0
2013-11-25 11:00:00,54.64,54.66,54.62,54.65,10900.0,42.4861,42.5017,42.4705,42.4939,10900.0
2013-11-25 11:05:00,54.64,54.64,54.58,54.58,12300.0,42.4861,42.4861,42.4394,42.4394,12300.0
2013-11-25 11:10:00,54.59,54.65,54.58,54.64,7800.0,42.4472,42.4939,42.4394,42.4861,7800.0
2013-11-25 11:15:00,54.64,54.7,54.64,54.69,9700.0,42.4861,42.5328,42.4861,42.525,9700.0
2013-11-25 11:20:00,54.69,54.7,54.62,54.63,27100.0,42.525,42.5328,42.4705,42.4783,27100.0
2013-11-25 11:25:00,54.63,54.64,54.61,54.62,10500.0,42.4783,42.4861,42.4628,42.4705,10500.0
2013-11-25 11:30:00,54.63,54.69,54.63,54.69,6900.0,42.4783,42.525,42.4783,42.525,6900.0
2013-11-25 11:35:00,54.69,54.76,54.69,54.76,11100.0,42.525,42.5794,42.525,42.5794,11100.0
2013-11-25 11:40:00,54.76,54.76,54.68,54.68,14600.0,42.5794,42.5794,42.5172,42.5172,14600.0
2013-11-25 11:45:00,54.67,54.68,54.66,54.68,6200.0,42.5094,42.5172,42.5017,42.5172,6200.0
2013-11-25 11:50:00,54.68,54.71,54.67,54.68,13300.0,42.5172,42.5405,42.5094,42.5172,13300.0
2013-11-25 11:55:00,54.68,54.72,54.68,54.68,6900.0,42.5172,42.5483,42.5172,42.5172,6900.0
2013-11-25 12:00:00,54.68,54.71,54.67,54.71,7600.0,42.5172,42.5405,42.5094,42.5405,7600.0
2013-11-25 12:05:00,54.7,54.72,54.67,54.71,7400.0,42.5328,42.5483,42.5094,42.5405,7400.0
2013-11-25 12:10:00,54.72,54.72,54.68,54.69,7800.0,42.5483,42.5483,42.5172,42.525,7800.0
2013-11-25 12:15:00,54.68,54.7,54.68,54.7,4600.0,42.5172,42.5328,42.5172,42.5328,4600.0
2013-11-25 12:20:00,54.7,54.71,54.68,54.69,8900.0,42.5328,42.5405,42.5172,42.525,8900.0
2013-11-25 12:25:00,54.7,54.71,54.69,54.71,6800.0,42.5328,42.5405,42.525,42.5405,6800.0
2013-11-25 12:30:00,54.72,54.72,54.69,54.71,8100.0,42.5483,42.5483,42.525,42.5405,8100.0
2013-11-25 12:35:00,54.7,54.73,54.7,54.73,1900.0,42.5328,42.5561,42.5328,42.5561,1900.0
2013-11-25 12:40:00,54.72,54.72,54.68,54.68,11500.0,42.5483,42.5483,42.5172,42.5172,11500.0
2013-11-25 12:45:00,54.68,54.69,54.68,54.68,4400.0,42.5172,42.525,42.5172,42.5172,4400.0
2013-11-25 12:50:00,54.69,54.71,54.68,54.69,11700.0,42.525,42.5405,42.5172,42.525,11700.0
2013-11-25 12:55:00,54.7,54.7,54.69,54.69,5400.0,42.5328,42.5328,42.525,42.525,5400.0
2013-11-25 13:00:00,54.7,54.71,54.69,54.69,8400.0,42.5328,42.5405,42.525,42.525,8400.0
2013-11-25 13:05:00,54.69,54.7,54.68,54.7,9600.0,42.525,42.5328,42.5172,42.5328,9600.0
2013-11-25 13:10:00,54.69,54.71,54.68,54.68,9200.0,42.525,42.5405,42.5172,42.5172,9200.0
2013-11-25 13:15:00,54.68,54.69,54.66,54.67,10600.0,42.5172,42.525,42.5017,42.5094,10600.0
2013-11-25 13:20:00,54.68,54.68,54.66,54.66,3800.0,42.5172,42.5172,42.5017,42.5017,3800.0
2013-11-25 13:25:00,54.66,54.67,54.66,54.66,5400.0,42.5017,42.5094,42.5017,42.5017,5400.0
2013-11-25 13:30:00,54.66,54.66,54.62,54.62,7200.0,42.5017,42.5017,42.4705,42.4705,7200.0
2013-11-25 13:35:00,54.62,54.64,54.62,54.63,4400.0,42.4705,42.4861,42.4705,42.4783,4400.0
2013-11-25 13:40:00,54.63,54.65,54.63,54.65,6600.0,42.4783,42.4939,42.4783,42.4939,6600.0
2013-11-25 13:45:00,54.66,54.69,54.66,54.68,13400.0,42.5017,42.525,42.5017,42.5172,13400.0
2013-11-25 13:50:00,54.68,54.69,54.68,54.68,6100.0,42.5172,42.525,42.5172,42.5172,6100.0
2013-11-25 13:55:00,54.69,54.71,54.69,54.71,7500.0,42.525,42.5405,42.525,42.5405,7500.0
2013-11-25 14:00:00,54.71,54.71,54.7,54.71,1400.0,42.5405,42.5405,42.5328,42.5405,1400.0
2013-11-25 14:05:00,54.7,54.72,54.7,54.72,15200.0,42.5328,42.5483,42.5328,42.5483,15200.0
2013-11-25 14:10:00,54.72,54.73,54.72,54.73,8500.0,42.5483,42.5561,42.5483,42.5561,8500.0
2013-11-25 14:15:00,54.73,54.74,54.71,54.71,10500.0,42.5561,42.5639,42.5405,42.5405,10500.0
2013-11-25 14:20:00,54.72,54.75,54.72,54.74,13000.0,42.5483,42.5716,42.5483,42.5639,13000.0
2013-11-25 14:25:00,54.74,54.76,54.7,54.73,16900.0,42.5639,42.5794,42.5328,42.5561,16900.0
2013-11-25 14:30:00,54.74,54.76,54.74,54.75,13800.0,42.5639,42.5794,42.5639,42.5716,13800.0
2013-11-25 14:35:00,54.74,54.75,54.72,54.73,6600.0,42.5639,42.5716,42.5483,42.5561,6600.0
2013-11-25 14:40:00,54.73,54.73,54.7,54.72,7900.0,42.5561,42.5561,42.5328,42.5483,7900.0
2013-11-25 14:45:00,54.71,54.73,54.71,54.73,11600.0,42.5405,42.5561,42.5405,42.5561,11600.0
2013-11-25 14:50:00,54.73,54.75,54.72,54.74,14200.0,42.5561,42.5716,42.5483,42.5639,14200.0
2013-11-25 14:55:00,54.74,54.76,54.73,54.74,16500.0,42.5639,42.5794,42.5561,42.5639,16500.0
2013-11-25 15:00:00,54.74,54.74,54.71,54.73,8600.0,42.5639,42.5639,42.5405,42.5561,8600.0
2013-11-25 15:05:00,54.73,54.74,54.67,54.67,16700.0,42.5561,42.5639,42.5094,42.5094,16700.0
2013-11-25 15:10:00,54.67,54.67,54.6,54.6,8900.0,42.5094,42.5094,42.455,42.455,8900.0
2013-11-25 15:15:00,54.6,54.65,54.6,54.64,28300.0,42.455,42.4939,42.455,42.4861,28300.0
2013-11-25 15:20:00,54.64,54.65,54.58,54.6,26300.0,42.4861,42.4939,42.4394,42.455,26300.0
2013-11-25 15:25:00,54.59,54.62,54.58,54.62,33400.0,42.4472,42.4705,42.4394,42.4705,33400.0
2013-11-25 15:30:00,54.61,54.61,54.54,54.55,32300.0,42.4628,42.4628,42.4083,42.4161,32300.0
2013-11-25 15:35:00,54.56,54.56,54.5,54.54,19800.0,42.4239,42.4239,42.3772,42.4083,19800.0
2013-11-25 15:40:00,54.53,54.56,54.53,54.56,33100.0,42.4006,42.4239,42.4006,42.4239,33100.0
2013-11-25 15:45:00,54.55,54.55,54.52,54.54,59400.0,42.4161,42.4161,42.3928,42.4083,59400.0
2013-11-25 15:50:00,54.54,54.54,54.51,54.51,82000.0,42.4083,42.4083,42.385,42.385,82000.0
2013-11-25 15:55:00,54.51,54.56,54.5,54.56,149600.0,42.385,42.4239,42.3772,42.4239,149600.0
2013-11-26 09:30:00,54.43,54.54,54.31,54.54,29000.0,42.517,42.6029,42.4233,42.6029,29000.0
2013-11-26 09:35:00,54.55,54.6,54.47,54.57,32900.0,42.6107,42.6498,42.5482,42.6263,32900.0
2013-11-26 09:40:00,54.57,54.64,54.56,54.61,12700.0,42.6263,42.681,42.6185,42.6576,12700.0
2013-11-26 09:45:00,54.61,54.65,54.54,54.64,25800.0,42.6576,42.6888,42.6029,42.681,25800.0
2013-11-26 09:50:00,54.64,54.67,54.63,54.64,26600.0,42.681,42.7045,42.6732,42.681,26600.0
2013-11-26 09:55:00,54.64,54.69,54.63,54.66,18000.0,42.681,42.7201,42.6732,42.6966,18000.0
2013-11-26 10:00:00,54.68,54.69,54.51,54.52,27600.0,42.7123,42.7201,42.5795,42.5873,27600.0
2013-11-26 10:05:00,54.51,54.52,54.38,54.4,20200.0,42.5795,42.5873,42.4779,42.4936,20200.0
2013-11-26 10:10:00,54.4,54.54,54.4,54.53,18000.0,42.4936,42.6029,42.4936,42.5951,18000.0
2013-11-26 10:15:00,54.53,54.59,54.53,54.59,12900.0,42.5951,42.642,42.5951,42.642,12900.0
2013-11-26 10:20:00,54.59,54.63,54.58,54.63,23200.0,42.642,42.6732,42.6342,42.6732,23200.0
2013-11-26 10:25:00,54.63,54.69,54.6,54.61,25900.0,42.6732,42.7201,42.6498,42.6576,25900.0
2013-11-26 10:30:00,54.61,54.65,54.58,54.65,12900.0,42.6576,42.6888,42.6342,42.6888,12900.0
2013-11-26 10:35:00,54.64,54.64,54.59,54.64,12700.0,42.681,42.681,42.642,42.681,12700.0
2013-11-26 10:40:00,54.63,54.64,54.59,54.61,15500.0,42.6732,42.681,42.642,42.6576,15500.0
2013-11-26 10:45:00,54.62,54.63,54.59,54.59,5900.0,42.6654,42.6732,42.642,42.642,5900.0
2013-11-26 10:50:00,54.6,54.61,54.59,54.61,7100.0,42.6498,42.6576,42.642,42.6576,7100.0
2013-11-26 10:55:00,54.61,54.64,54.6,54.64,22600.0,42.6576,42.681,42.6498,42.681,22600.0
2013-11-26 11:00:00,54.63,54.65,54.61,54.65,9800.0,42.6732,42.6888,42.6576,42.6888,9800.0
2013-11-26 11:05:00,54.65,54.66,54.55,54.63,24600.0,42.6888,42.6966,42.6107,42.6732,24600.0
2013-11-26 11:10:00,54.63,54.64,54.62,54.64,5900.0,42.6732,42.681,42.6654,42.681,5900.0
2013-11-26 11:15:00,54.64,54.65,54.61,54.61,19200.0,42.681,42.6888,42.6576,42.6576,19200.0
2013-11-26 11:20:00,54.62,54.66,54.62,54.65,16200.0,42.6654,42.6966,42.6654,42.6888,16200.0
2013-11-26 11:25:00,54.66,54.66,54.6,54.62,10700.0,42.6966,42.6966,42.6498,42.6654,10700.0
2013-11-26 11:30:00,54.61,54.63,54.56,54.57,22200.0,42.6576,42.6732,42.6185,42.6263,22200.0
2013-11-26 11:35:00,54.56,54.57,54.51,54.51,16100.0,42.6185,42.6263,42.5795,42.5795,16100.0
2013-11-26 11:40:00,54.52,54.52,54.45,54.45,22800.0,42.5873,42.5873,42.5326,42.5326,22800.0
2013-11-26 11:45:00,54.45,54.46,54.45,54.45,9100.0,42.5326,42.5404,42.5326,42.5326,9100.0
2013-11-26 11:50:00,54.45,54.46,54.43,54.44,11800.0,42.5326,42.5404,42.517,42.5248,11800.0
2013-11-26 11:55:00,54.44,54.45,54.43,54.44,4700.0,42.5248,42.5326,42.517,42.5248,4700.0
2013-11-26 12:00:00,54.45,54.49,54.44,54.49,6200.0,42.5326,42.5639,42.5248,42.5639,6200.0
2013-11-26 12:05:00,54.49,54.52,54.49,54.52,14200.0,42.5639,42.5873,42.5639,42.5873,14200.0
2013-11-26 12:10:00,54.52,54.55,54.51,54.55,4800.0,42.5873,42.6107,42.5795,42.6107,4800.0
2013-11-26 12:15:00,54.54,54.55,54.52,54.53,19000.0,42.6029,42.6107,42.5873,42.5951,19000.0
2013-11-26 12:20:00,54.53,54.57,54.53,54.56,9300.0,42.5951,42.6263,42.5951,42.6185,9300.0
2013-11-26 12:25:00,54.55,54.61,54.55,54.59,10100.0,42.6107,42.6576,42.6107,42.642,10100.0
2013-11-26 12:30:00,54.59,54.6,54.59,54.59,4900.0,42.642,42.6498,42.642,42.642,4900.0
2013-11-26 12:35:00,54.6,54.64,54.59,54.62,16700.0,42.6498,42.681,42.642,42.6654,16700.0
2013-11-26 12:40:00,54.63,54.64,54.61,54.63,5100.0,42.6732,42.681,42.6576,42.6732,5100.0
2013-11-26 12:45:00,54.63,54.63,54.62,54.62,6300.0,42.6732,42.6732,42.6654,42.6654,6300.0
2013-11-26 12:50:00,54.62,54.62,54.58,54.62,8900.0,42.6654,42.6654,42.6342,42.6654,8900.0
2013-11-26 12:55:00,54.62,54.62,54.57,54.62,6900.0,42.6654,42.6654,42.6263,42.6654,6900.0
2013-11-26 13:00:00,54.61,54.62,54.54,54.55,9000.0,42.6576,42.6654,42.6029,42.6107,9000.0
2013-11-26 13:05:00,54.56,54.56,54.53,54.54,5400.0,42.6185,42.6185,42.5951,42.6029,5400.0
2013-11-26 13:10:00,54.54,54.56,54.54,54.56,5700.0,42.6029,42.6185,42.6029,42.6185,5700.0
2013-11-26 13:15:00,54.55,54.58,54.55,54.58,5000.0,42.6107,42.6342,42.6107,42.6342,5000.0
2013-11-26 13:20:00,54.58,54.6,54.57,54.6,6900.0,42.6342,42.6498,42.6263,42.6498,6900.0
2013-11-26 13:25:00,54.61,54.61,54.6,54.61,900.0,42.6576,42.6576,42.6498,42.6576,900.0
2013-11-26 13:30:00,54.61,54.64,54.61,54.62,18100.0,42.6576,42.681,42.6576,42.6654,18100.0
2013-11-26 13:35:00,54.62,54.63,54.61,54.61,4900.0,42.6654,42.6732,42.6576,42.6576,4900.0
2013-11-26 13:40:00,54.61,54.67,54.61,54.66,12100.0,42.6576,42.7045,42.6576,42.6966,12100.0
2013-11-26 13:45:00,54.65,54.7,54.65,54.68,10500.0,42.6888,42.7279,42.6888,42.7123,10500.0
2013-11-26 13:50:00,54.68,54.68,54.65,54.66,5600.0,42.7123,42.7123,42.6888,42.6966,5600.0
2013-11-26 13:55:00,54.65,54.66,54.65,54.65,1300.0,42.6888,42.6966,42.6888,42.6888,1300.0
2013-11-26 14:00:00,54.66,54.67,54.64,54.65,20500.0,42.6966,42.7045,42.681,42.6888,20500.0
2013-11-26 14:05:00,54.65,54.66,54.64,54.66,4200.0,42.6888,42.6966,42.681,42.6966,4200.0
2013-11-26 14:10:00,54.66,54.66,54.64,54.64,6000.0,42.6966,42.6966,42.681,42.681,6000.0
2013-11-26 14:15:00,54.64,54.64,54.62,54.62,20900.0,42.681,42.681,42.6654,42.6654,20900.0
2013-11-26 14:20:00,54.63,54.65,54.63,54.65,10400.0,42.6732,42.6888,42.6732,42.6888,10400.0
2013-11-26 14:25:00,54.65,54.72,54.65,54.72,31700.0,42.6888,42.7435,42.6888,42.7435,31700.0
2013-11-26 14:30:00,54.72,54.76,54.72,54.76,27600.0,42.7435,42.7748,42.7435,42.7748,27600.0
2013-11-26 14:35:00,54.77,54.78,54.76,54.77,15800.0,42.7826,42.7904,42.7748,42.7826,15800.0
2013-11-26 14:40:00,54.78,54.79,54.77,54.78,14700.0,42.7904,42.7982,42.7826,42.7904,14700.0
2013-11-26 14:45:00,54.79,54.79,54.77,54.78,7800.0,42.7982,42.7982,42.7826,42.7904,7800.0
2013-11-26 14:50:00,54.78,54.78,54.76,54.76,13100.0,42.7904,42.7904,42.7748,42.7748,13100.0
2013-11-26 14:55:00,54.77,54.77,54.72,54.72,11800.0,42.7826,42.7826,42.7435,42.7435,11800.0
2013-11-26 15:00:00,54.72,54.73,54.69,54.69,12500.0,42.7435,42.7513,42.7201,42.7201,12500.0
2013-11-26 15:05:00,54.68,54.69,54.66,54.67,11900.0,42.7123,42.7201,42.6966,42.7045,11900.0
2013-11-26 15:10:00,54.67,54.75,54.66,54.73,45200.0,42.7045,42.767,42.6966,42.7513,45200.0
2013-11-26 15:15:00,54.74,54.77,54.73,54.76,23500.0,42.7591,42.7826,42.7513,42.7748,23500.0
2013-11-26 15:20:00,54.76,54.77,54.72,54.72,17200.0,42.7748,42.7826,42.7435,42.7435,17200.0
2013-11-26 15:25:00,54.72,54.73,54.71,54.72,27200.0,42.7435,42.7513,42.7357,42.7435,27200.0
2013-11-26 15:30:00,54.73,54.73,54.71,54.71,16100.0,42.7513,42.7513,42.7357,42.7357,16100.0
2013-11-26 15:35:00,54.71,54.71,54.67,54.67,16500.0,42.7357,42.7357,42.7045,42.7045,16500.0
2013-11-26 15:40:00,54.67,54.69,54.67,54.68,32200.0,42.7045,42.7201,42.7045,42.7123,32200.0
2013-11-26 15:45:00,54.68,54.68,54.57,54.57,51800.0,42.7123,42.7123,42.6263,42.6263,51800.0
2013-11-26 15:50:00,54.58,54.59,54.55,54.55,65200.0,42.6342,42.642,42.6107,42.6107,65200.0
2013-11-26 15:55:00,54.55,54.55,54.49,54.5,137400.0,42.6107,42.6107,42.5639,42.5717,137400.0
2013-11-27 09:30:00,54.55,54.71,54.47,54.62,69600.0,42.6107,42.7357,42.5482,42.6654,69600.0
2013-11-27 09:35:00,54.63,54.75,54.53,54.73,38400.0,42.6732,42.767,42.5951,42.7513,38400.0
2013-11-27 09:40:00,54.73,54.73,54.53,54.69,17500.0,42.7513,42.7513,42.5951,42.7201,17500.0
2013-11-27 09:45:00,54.69,54.79,54.69,54.79,15700.0,42.7201,42.7982,42.7201,42.7982,15700.0
2013-11-27 09:50:00,54.78,54.84,54.69,54.69,92000.0,42.7904,42.8373,42.7201,42.7201,92000.0
2013-11-27 09:55:00,54.7,54.76,54.64,54.7,29600.0,42.7279,42.7748,42.681,42.7279,29600.0
2013-11-27 10:00:00,54.7,54.7,54.49,54.5,94700.0,42.7279,42.7279,42.5639,42.5717,94700.0
2013-11-27 10:05:00,54.5,54.62,54.44,54.55,17200.0,42.5717,42.6654,42.5248,42.6107,17200.0
2013-11-27 10:10:00,54.53,54.58,54.51,54.55,23300.0,42.5951,42.6342,42.5795,42.6107,23300.0
2013-11-27 10:15:00,54.54,54.56,54.5,54.55,14700.0,42.6029,42.6185,42.5717,42.6107,14700.0
2013-11-27 10:20:00,54.55,54.55,54.44,54.48,20600.0,42.6107,42.6107,42.5248,42.556,20600.0
2013-11-27 10:25:00,54.48,54.5,54.44,54.45,17000.0,42.556,42.5717,42.5248,42.5326,17000.0
2013-11-27 10:30:00,54.45,54.46,54.41,54.45,24400.0,42.5326,42.5404,42.5014,42.5326,24400.0
2013-11-27 10:35:00,54.44,54.45,54.37,54.38,15000.0,42.5248,42.5326,42.4701,42.4779,15000.0
2013-11-27 10:40:00,54.37,54.41,54.36,54.38,20200.0,42.4701,42.5014,42.4623,42.4779,20200.0
2013-11-27 10:45:00,54.38,54.39,54.34,54.35,22900.0,42.4779,42.4857,42.4467,42.4545,22900.0
2013-11-27 10:50:00,54.35,54.36,54.31,54.33,22200.0,42.4545,42.4623,42.4233,42.4389,22200.0
2013-11-27 10:55:00,54.32,54.33,54.28,54.3,26400.0,42.4311,42.4389,42.3998,42.4154,26400.0
2013-11-27 11:00:00,54.3,54.33,54.29,54.33,21600.0,42.4154,42.4389,42.4076,42.4389,21600.0
2013-11-27 11:05:00,54.33,54.42,54.33,54.37,12700.0,42.4389,42.5092,42.4389,42.4701,12700.0
2013-11-27 11:10:00,54.37,54.46,54.37,54.45,14000.0,42.4701,42.5404,42.4701,42.5326,14000.0
2013-11-27 11:15:00,54.46,54.46,54.4,54.41,16300.0,42.5404,42.5404,42.4936,42.5014,16300.0
2013-11-27 11:20:00,54.41,54.47,54.4,54.4,25500.0,42.5014,42.5482,42.4936,42.4936,25500.0
2013-11-27 11:25:00,54.41,54.41,54.32,54.33,35300.0,42.5014,42.5014,42.4311,42.4389,35300.0
2013-11-27 11:30:00,54.34,54.47,54.34,54.45,15400.0,42.4467,42.5482,42.4467,42.5326,15400.0
2013-11-27 11:35:00,54.46,54.49,54.45,54.48,11500.0,42.5404,42.5639,42.5326,42.556,11500.0
2013-11-27 11:40:00,54.48,54.49,54.45,54.49,12500.0,42.556,42.5639,42.5326,42.5639,12500.0
2013-11-27 11:45:00,54.5,54.52,54.48,54.51,23100.0,42.5717,42.5873,42.556,42.5795,23100.0
2013-11-27 11:50:00,54.5,54.53,54.5,54.52,26100.0,42.5717,42.5951,42.5717,42.5873,26100.0
2013-11-27 11:55:00,54.52,54.53,54.51,54.52,12100.0,42.5873,42.5951,42.5795,42.5873,12100.0
2013-11-27 12:00:00,54.51,54.55,54.51,54.54,36900.0,42.5795,42.6107,42.5795,42.6029,36900.0
2013-11-27 12:05:00,54.54,54.54,54.51,54.52,10700.0,42.6029,42.6029,42.5795,42.5873,10700.0
2013-11-27 12:10:00,54.51,54.52,54.46,54.47,20800.0,42.5795,42.5873,42.5404,42.5482,20800.0
2013-11-27 12:15:00,54.48,54.49,54.46,54.47,3300.0,42.556,42.5639,42.5404,42.5482,3300.0
2013-11-27 12:20:00,54.47,54.51,54.47,54.47,11600.0,42.5482,42.5795,42.5482,42.5482,11600.0
2013-11-27 12:25:00,54.47,54.51,54.47,54.51,11400.0,42.5482,42.5795,42.5482,42.5795,11400.0
2013-11-27 12:30:00,54.51,54.52,54.48,54.49,20900.0,42.5795,42.5873,42.556,42.5639,20900.0
2013-11-27 12:35:00,54.5,54.51,54.49,54.49,15800.0,42.5717,42.5795,42.5639,42.5639,15800.0
2013-11-27 12:40:00,54.5,54.51,54.48,54.49,32000.0,42.5717,42.5795,42.556,42.5639,32000.0
2013-11-27 12:45:00,54.49,54.5,54.48,54.49,17200.0,42.5639,42.5717,42.556,42.5639,17200.0
2013-11-27 12:50:00,54.49,54.5,54.47,54.48,26900.0,42.5639,42.5717,42.5482,42.556,26900.0
2013-11-27 12:55:00,54.48,54.5,54.4,54.41,14600.0,42.556,42.5717,42.4936,42.5014,14600.0
2013-11-27 13:00:00,54.41,54.41,54.38,54.38,8300.0,42.5014,42.5014,42.4779,42.4779,8300.0
2013-11-27 13:05:00,54.38,54.4,54.37,54.39,6900.0,42.4779,42.4936,42.4701,42.4857,6900.0
2013-11-27 13:10:00,54.39,54.39,54.33,54.33,10800.0,42.4857,42.4857,42.4389,42.4389,10800.0
2013-11-27 13:15:00,54.33,54.33,54.28,54.29,7600.0,42.4389,42.4389,42.3998,42.4076,7600.0
2013-11-27 13:20:00,54.29,54.33,54.28,54.33,6700.0,42.4076,42.4389,42.3998,42.4389,6700.0
2013-11-27 13:25:00,54.34,54.37,54.33,54.36,10000.0,42.4467,42.4701,42.4389,42.4623,10000.0
2013-11-27 13:30:00,54.36,54.39,54.32,54.33,15500.0,42.4623,42.4857,42.4311,42.4389,15500.0
2013-11-27 13:35:00,54.33,54.39,54.33,54.39,5700.0,42.4389,42.4857,42.4389,42.4857,5700.0
2013-11-27 13:40:00,54.38,54.4,54.36,54.39,9300.0,42.4779,42.4936,42.4623,42.4857,9300.0
2013-11-27 13:45:00,54.4,54.4,54.38,54.4,5100.0,42.4936,42.4936,42.4779,42.4936,5100.0
2013-11-27 13:50:00,54.4,54.4,54.36,54.37,14400.0,42.4936,42.4936,42.4623,42.4701,14400.0
2013-11-27 13:55:00,54.36,54.4,54.36,54.38,12500.0,42.4623,42.4936,42.4623,42.4779,12500.0
2013-11-27 14:00:00,54.39,54.39,54.34,54.36,6000.0,42.4857,42.4857,42.4467,42.4623,6000.0
2013-11-27 14:05:00,54.36,54.38,54.34,54.35,13000.0,42.4623,42.4779,42.4467,42.4545,13000.0
2013-11-27 14:10:00,54.35,54.35,54.28,54.28,8300.0,42.4545,42.4545,42.3998,42.3998,8300.0
2013-11-27 14:15:00,54.28,54.31,54.27,54.28,15400.0,42.3998,42.4233,42.392,42.3998,15400.0
2013-11-27 14:20:00,54.28,54.29,54.26,54.26,11000.0,42.3998,42.4076,42.3842,42.3842,11000.0
2013-11-27 14:25:00,54.26,54.28,54.26,54.27,7600.0,42.3842,42.3998,42.3842,42.392,7600.0
2013-11-27 14:30:00,54.28,54.3,54.26,54.27,15800.0,42.3998,42.4154,42.3842,42.392,15800.0
2013-11-27 14:35:00,54.26,54.29,54.26,54.29,8500.0,42.3842,42.4076,42.3842,42.4076,8500.0
2013-11-27 14:40:00,54.28,54.29,54.28,54.28,7200.0,42.3998,42.4076,42.3998,42.3998,7200.0
2013-11-27 14:45:00,54.28,54.29,54.28,54.29,4900.0,42.3998,42.4076,42.3998,42.4076,4900.0
2013-11-27 14:50:00,54.28,54.33,54.28,54.3,22400.0,42.3998,42.4389,42.3998,42.4154,22400.0
2013-11-27 14:55:00,54.31,54.31,54.28,54.28,17600.0,42.4233,42.4233,42.3998,42.3998,17600.0
2013-11-27 15:00:00,54.29,54.3,54.28,54.28,19800.0,42.4076,42.4154,42.3998,42.3998,19800.0
2013-11-27 15:05:00,54.29,54.32,54.28,54.32,7700.0,42.4076,42.4311,42.3998,42.4311,7700.0
2013-11-27 15:10:00,54.32,54.35,54.31,54.35,15200.0,42.4311,42.4545,42.4233,42.4545,15200.0
2013-11-27 15:15:00,54.35,54.35,54.32,54.33,26800.0,42.4545,42.4545,42.4311,42.4389,26800.0
2013-11-27 15:20:00,54.32,54.33,54.32,54.32,7400.0,42.4311,42.4389,42.4311,42.4311,7400.0
2013-11-27 15:25:00,54.32,54.33,54.31,54.31,24300.0,42.4311,42.4389,42.4233,42.4233,24300.0
2013-11-27 15:30:00,54.31,54.33,54.29,54.32,37300.0,42.4233,42.4389,42.4076,42.4311,37300.0
2013-11-27 15:35:00,54.32,54.33,54.27,54.3,25500.0,42.4311,42.4389,42.392,42.4154,25500.0
2013-11-27 15:40:00,54.3,54.33,54.3,54.33,20100.0,42.4154,42.4389,42.4154,42.4389,20100.0
2013-11-27 15:45:00,54.33,54.34,54.32,54.33,13900.0,42.4389,42.4467,42.4311,42.4389,13900.0
2013-11-27 15:50:00,54.34,54.37,54.29,54.36,75100.0,42.4467,42.4701,42.4076,42.4623,75100.0
2013-11-27 15:55:00,54.37,54.4,54.36,54.38,106500.0,42.4701,42.4936,42.4623,42.4779,106500.0
2013-11-29 09:30:00,54.61,54.63,54.39,54.44,14300.0,42.6576,42.6732,42.4857,42.5248,14300.0
2013-11-29 09:35:00,54.5,54.68,54.47,54.62,39900.0,42.5717,42.7123,42.5482,42.6654,39900.0
2013-11-29 09:40:00,54.6,54.67,54.58,54.58,34600.0,42.6498,42.7045,42.6342,42.6342,34600.0
2013-11-29 09:45:00,54.58,54.61,54.54,54.54,12600.0,42.6342,42.6576,42.6029,42.6029,12600.0
2013-11-29 09:50:00,54.53,54.54,54.47,54.5,39000.0,42.5951,42.6029,42.5482,42.5717,39000.0
2013-11-29 09:55:00,54.49,54.53,54.44,54.49,22500.0,42.5639,42.5951,42.5248,42.5639,22500.0
2013-11-29 10:00:00,54.5,54.5,54.42,54.47,39100.0,42.5717,42.5717,42.5092,42.5482,39100.0
2013-11-29 10:05:00,54.48,54.67,54.48,54.64,41800.0,42.556,42.7045,42.556,42.681,41800.0
2013-11-29 10:10:00,54.64,54.67,54.6,54.66,30400.0,42.681,42.7045,42.6498,42.6966,30400.0
2013-11-29 10:15:00,54.67,54.68,54.64,54.68,8800.0,42.7045,42.7123,42.681,42.7123,8800.0
2013-11-29 10:20:00,54.7,54.71,54.65,54.68,20400.0,42.7279,42.7357,42.6888,42.7123,20400.0
2013-11-29 10:25:00,54.67,54.68,54.66,54.66,10100.0,42.7045,42.7123,42.6966,42.6966,10100.0
2013-11-29 10:30:00,54.67,54.7,54.61,54.63,35500.0,42.7045,42.7279,42.6576,42.6732,35500.0
2013-11-29 10:35:00,54.63,54.64,54.59,54.62,19300.0,42.6732,42.681,42.642,42.6654,19300.0
2013-11-29 10:40:00,54.62,54.63,54.58,54.62,8300.0,42.6654,42.6732,42.6342,42.6654,8300.0
2013-11-29 10:45:00,54.61,54.63,54.52,54.53,11700.0,42.6576,42.6732,42.5873,42.5951,11700.0
2013-11-29 10:50:00,54.53,54.53,54.48,54.5,5500.0,42.5951,42.5951,42.556,42.5717,5500.0
2013-11-29 10:55:00,54.5,54.57,54.49,54.57,13300.0,42.5717,42.6263,42.5639,42.6263,13300.0
2013-11-29 11:00:00,54.56,54.59,54.52,54.58,30100.0,42.6185,42.642,42.5873,42.6342,30100.0
2013-11-29 11:05:00,54.59,54.61,54.53,54.54,18700.0,42.642,42.6576,42.5951,42.6029,18700.0
2013-11-29 11:10:00,54.55,54.56,54.49,54.51,14200.0,42.6107,42.6185,42.5639,42.5795,14200.0
2013-11-29 11:15:00,54.51,54.54,54.51,54.54,15300.0,42.5795,42.6029,42.5795,42.6029,15300.0
2013-11-29 11:20:00,54.53,54.54,54.5,54.51,13000.0,42.5951,42.6029,42.5717,42.5795,13000.0
2013-11-29 11:25:00,54.51,54.52,54.44,54.44,17700.0,42.5795,42.5873,42.5248,42.5248,17700.0
2013-11-29 11:30:00,54.44,54.46,54.39,54.39,22200.0,42.5248,42.5404,42.4857,42.4857,22200.0
2013-11-29 11:35:00,54.4,54.45,54.4,54.43,12500.0,42.4936,42.5326,42.4936,42.517,12500.0
2013-11-29 11:40:00,54.43,54.45,54.39,54.4,49600.0,42.517,42.5326,42.4857,42.4936,49600.0
2013-11-29 11:45:00,54.41,54.44,54.41,54.43,21900.0,42.5014,42.5248,42.5014,42.517,21900.0
2013-11-29 11:50:00,54.43,54.46,54.42,54.45,9900.0,42.517,42.5404,42.5092,42.5326,9900.0
2013-11-29 11:55:00,54.45,54.45,54.43,54.45,6400.0,42.5326,42.5326,42.517,42.5326,6400.0
2013-11-29 12:00:00,54.44,54.48,54.41,54.41,13300.0,42.5248,42.556,42.5014,42.5014,13300.0
2013-11-29 12:05:00,54.41,54.45,54.41,54.43,10300.0,42.5014,42.5326,42.5014,42.517,10300.0
2013-11-29 12:10:00,54.42,54.46,54.41,54.46,31400.0,42.5092,42.5404,42.5014,42.5404,31400.0
2013-11-29 12:15:00,54.47,54.5,54.47,54.47,9400.0,42.5482,42.5717,42.5482,42.5482,9400.0
2013-11-29 12:20:00,54.47,54.47,54.45,54.47,6100.0,42.5482,42.5482,42.5326,42.5482,6100.0
2013-11-29 12:25:00,54.47,54.47,54.46,54.47,10200.0,42.5482,42.5482,42.5404,42.5482,10200.0
2013-11-29 12:30:00,54.47,54.5,54.47,54.5,8300.0,42.5482,42.5717,42.5482,42.5717,8300.0
2013-11-29 12:35:00,54.49,54.5,54.46,54.48,28900.0,42.5639,42.5717,42.5404,42.556,28900.0
2013-11-29 12:40:00,54.49,54.53,54.47,54.48,22200.0,42.5639,42.5951,42.5482,42.556,22200.0
2013-11-29 12:45:00,54.48,54.48,54.31,54.32,31100.0,42.556,42.556,42.4233,42.4311,31100.0
2013-11-29 12:50:00,54.31,54.33,54.24,54.33,37200.0,42.4233,42.4389,42.3686,42.4389,37200.0
2013-11-29 12:55:00,54.32,54.33,54.19,54.27,92700.0,42.4311,42.4389,42.3295,42.392,92700.0
2013-12-02 09:30:00,54.28,54.35,54.13,54.21,39200.0,42.3998,42.4545,42.2826,42.3451,39200.0
2013-12-02 09:35:00,54.2,54.27,54.09,54.15,30100.0,42.3373,42.392,42.2514,42.2983,30100.0
2013-12-02 09:40:00,54.13,54.16,53.94,53.94,10700.0,42.2826,42.3061,42.1342,42.1342,10700.0
2013-12-02 09:45:00,53.94,53.96,53.9,53.9,15800.0,42.1342,42.1499,42.103,42.103,15800.0
2013-12-02 09:50:00,53.89,53.97,53.83,53.96,16100.0,42.0952,42.1577,42.0483,42.1499,16100.0
2013-12-02 09:55:00,53.96,54.04,53.95,54.04,15000.0,42.1499,42.2123,42.142,42.2123,15000.0
2013-12-02 10:00:00,54.05,54.07,53.96,54.06,13600.0,42.2202,42.2358,42.1499,42.228,13600.0
2013-12-02 10:05:00,54.07,54.08,54.0,54.01,20600.0,42.2358,42.2436,42.1811,42.1889,20600.0
2013-12-02 10:10:00,54.03,54.09,53.99,54.09,18100.0,42.2045,42.2514,42.1733,42.2514,18100.0
2013-12-02 10:15:00,54.09,54.11,54.04,54.05,11700.0,42.2514,42.267,42.2123,42.2202,11700.0
2013-12-02 10:20:00,54.05,54.15,54.04,54.11,12300.0,42.2202,42.2983,42.2123,42.267,12300.0
2013-12-02 10:25:00,54.11,54.13,54.05,54.05,34200.0,42.267,42.2826,42.2202,42.2202,34200.0
2013-12-02 10:30:00,54.05,54.11,54.02,54.1,15800.0,42.2202,42.267,42.1967,42.2592,15800.0
2013-12-02 10:35:00,54.09,54.13,54.07,54.13,10800.0,42.2514,42.2826,42.2358,42.2826,10800.0
2013-12-02 10:40:00,54.14,54.15,54.12,54.13,7500.0,42.2905,42.2983,42.2748,42.2826,7500.0
2013-12-02 10:45:00,54.13,54.15,54.11,54.15,9900.0,42.2826,42.2983,42.267,42.2983,9900.0
2013-12-02 10:50:00,54.14,54.15,54.14,54.15,25300.0,42.2905,42.2983,42.2905,42.2983,25300.0
2013-12-02 10:55:00,54.15,54.21,54.15,54.2,16100.0,42.2983,42.3451,42.2983,42.3373,16100.0
2013-12-02 11:00:00,54.21,54.21,54.15,54.17,10900.0,42.3451,42.3451,42.2983,42.3139,10900.0
2013-12-02 11:05:00,54.17,54.18,54.15,54.16,15000.0,42.3139,42.3217,42.2983,42.3061,15000.0
2013-12-02 11:10:00,54.16,54.16,54.15,54.16,15900.0,42.3061,42.3061,42.2983,42.3061,15900.0
2013-12-02 11:15:00,54.16,54.16,54.07,54.09,36200.0,42.3061,42.3061,42.2358,42.2514,36200.0
2013-12-02 11:20:00,54.09,54.11,54.08,54.1,28100.0,42.2514,42.267,42.2436,42.2592,28100.0
2013-12-02 11:25:00,54.09,54.11,54.09,54.11,22000.0,42.2514,42.267,42.2514,42.267,22000.0
2013-12-02 11:30:00,54.11,54.12,54.09,54.1,23300.0,42.267,42.2748,42.2514,42.2592,23300.0
2013-12-02 11:35:00,54.1,54.13,54.09,54.13,25500.0,42.2592,42.2826,42.2514,42.2826,25500.0
2013-12-02 11:40:00,54.12,54.13,54.09,54.13,14400.0,42.2748,42.2826,42.2514,42.2826,14400.0
2013-12-02 11:45:00,54.12,54.13,54.11,54.11,13400.0,42.2748,42.2826,42.267,42.267,13400.0
2013-12-02 11:50:00,54.11,54.13,54.1,54.13,10800.0,42.267,42.2826,42.2592,42.2826,10800.0
2013-12-02 11:55:00,54.13,54.13,54.12,54.13,24700.0,42.2826,42.2826,42.2748,42.2826,24700.0
2013-12-02 12:00:00,54.13,54.13,54.12,54.13,18100.0,42.2826,42.2826,42.2748,42.2826,18100.0
2013-12-02 12:05:00,54.12,54.13,54.1,54.13,26100.0,42.2748,42.2826,42.2592,42.2826,26100.0
2013-12-02 12:10:00,54.13,54.22,54.13,54.22,58300.0,42.2826,42.353,42.2826,42.353,58300.0
2013-12-02 12:15:00,54.22,54.25,54.21,54.24,11400.0,42.353,42.3764,42.3451,42.3686,11400.0
2013-12-02 12:20:00,54.25,54.26,54.22,54.22,25000.0,42.3764,42.3842,42.353,42.353,25000.0
2013-12-02 12:25:00,54.22,54.28,54.22,54.27,9600.0,42.353,42.3998,42.353,42.392,9600.0
2013-12-02 12:30:00,54.28,54.29,54.24,54.24,10100.0,42.3998,42.4076,42.3686,42.3686,10100.0
2013-12-02 12:35:00,54.24,54.28,54.24,54.27,10700.0,42.3686,42.3998,42.3686,42.392,10700.0
2013-12-02 12:40:00,54.26,54.3,54.26,54.3,16600.0,42.3842,42.4154,42.3842,42.4154,16600.0
2013-12-02 12:45:00,54.3,54.3,54.28,54.29,6000.0,42.4154,42.4154,42.3998,42.4076,6000.0
2013-12-02 12:50:00,54.29,54.3,54.28,54.3,11400.0,42.4076,42.4154,42.3998,42.4154,11400.0
2013-12-02 12:55:00,54.3,54.3,54.28,54.28,5700.0,42.4154,42.4154,42.3998,42.3998,5700.0
2013-12-02 13:00:00,54.29,54.3,54.28,54.28,14100.0,42.4076,42.4154,42.3998,42.3998,14100.0
2013-12-02 13:05:00,54.28,54.29,54.27,54.28,7700.0,42.3998,42.4076,42.392,42.3998,7700.0
2013-12-02 13:10:00,54.28,54.29,54.24,54.24,9200.0,42.3998,42.4076,42.3686,42.3686,9200.0
2013-12-02 13:15:00,54.24,54.25,54.23,54.25,4800.0,42.3686,42.3764,42.3608,42.3764,4800.0
2013-12-02 13:20:00,54.25,54.29,54.25,54.29,6500.0,42.3764,42.4076,42.3764,42.4076,6500.0
2013-12-02 13:25:00,54.29,54.29,54.27,54.29,13900.0,42.4076,42.4076,42.392,42.4076,13900.0
2013-12-02 13:30:00,54.28,54.29,54.22,54.22,25800.0,42.3998,42.4076,42.353,42.353,25800.0
2013-12-02 13:35:00,54.21,54.21,54.17,54.2,11000.0,42.3451,42.3451,42.3139,42.3373,11000.0
2013-12-02 13:40:00,54.2,54.23,54.19,54.2,16200.0,42.3373,42.3608,42.3295,42.3373,16200.0
2013-12-02 13:45:00,54.19,54.21,54.18,54.18,9300.0,42.3295,42.3451,42.3217,42.3217,9300.0
2013-12-02 13:50:00,54.19,54.21,54.17,54.21,7500.0,42.3295,42.3451,42.3139,42.3451,7500.0
2013-12-02 13:55:00,54.21,54.22,54.2,54.22,4300.0,42.3451,42.353,42.3373,42.353,4300.0
2013-12-02 14:00:00,54.22,54.22,54.19,54.19,11800.0,42.353,42.353,42.3295,42.3295,11800.0
2013-12-02 14:05:00,54.19,54.2,54.12,54.13,15200.0,42.3295,42.3373,42.2748,42.2826,15200.0
2013-12-02 14:10:00,54.12,54.13,54.04,54.04,24700.0,42.2748,42.2826,42.2123,42.2123,24700.0
2013-12-02 14:15:00,54.05,54.11,54.02,54.09,22000.0,42.2202,42.267,42.1967,42.2514,22000.0
2013-12-02 14:20:00,54.09,54.09,54.06,54.09,13200.0,42.2514,42.2514,42.228,42.2514,13200.0
2013-12-02 14:25:00,54.1,54.11,54.08,54.09,14300.0,42.2592,42.267,42.2436,42.2514,14300.0
2013-12-02 14:30:00,54.09,54.1,54.07,54.07,16100.0,42.2514,42.2592,42.2358,42.2358,16100.0
2013-12-02 14:35:00,54.07,54.08,54.06,54.08,13200.0,42.2358,42.2436,42.228,42.2436,13200.0
2013-12-02 14:40:00,54.09,54.09,54.06,54.07,13000.0,42.2514,42.2514,42.228,42.2358,13000.0
2013-12-02 14:45:00,54.06,54.09,54.04,54.08,11400.0,42.228,42.2514,42.2123,42.2436,11400.0
2013-12-02 14:50:00,54.08,54.09,54.05,54.09,12700.0,42.2436,42.2514,42.2202,42.2514,12700.0
2013-12-02 14:55:00,54.08,54.09,54.07,54.07,11900.0,42.2436,42.2514,42.2358,42.2358,11900.0
2013-12-02 15:00:00,54.07,54.09,54.05,54.08,21700.0,42.2358,42.2514,42.2202,42.2436,21700.0
2013-12-02 15:05:00,54.08,54.09,54.06,54.07,25400.0,42.2436,42.2514,42.228,42.2358,25400.0
2013-12-02 15:10:00,54.06,54.07,54.05,54.05,10300.0,42.228,42.2358,42.2202,42.2202,10300.0
2013-12-02 15:15:00,54.05,54.09,54.05,54.08,14600.0,42.2202,42.2514,42.2202,42.2436,14600.0
2013-12-02 15:20:00,54.08,54.1,54.07,54.09,20400.0,42.2436,42.2592,42.2358,42.2514,20400.0
2013-12-02 15:25:00,54.09,54.1,53.98,54.0,24300.0,42.2514,42.2592,42.1655,42.1811,24300.0
2013-12-02 15:30:00,54.0,54.01,53.94,53.97,29100.0,42.1811,42.1889,42.1342,42.1577,29100.0
2013-12-02 15:35:00,53.98,53.98,53.95,53.95,14400.0,42.1655,42.1655,42.142,42.142,14400.0
2013-12-02 15:40:00,53.95,53.97,53.92,53.92,44500.0,42.142,42.1577,42.1186,42.1186,44500.0
2013-12-02 15:45:00,53.92,53.93,53.9,53.91,48700.0,42.1186,42.1264,42.103,42.1108,48700.0
2013-12-02 15:50:00,53.91,53.92,53.85,53.87,74900.0,42.1108,42.1186,42.0639,42.0796,74900.0
2013-12-02 15:55:00,53.87,53.91,53.82,53.9,164300.0,42.0796,42.1108,42.0405,42.103,164300.0
2013-12-03 09:30:00,53.66,53.75,53.37,53.66,60900.0,41.9155,41.9858,41.689,41.9155,60900.0
2013-12-03 09:35:00,53.67,53.84,53.64,53.79,20900.0,41.9233,42.0561,41.8999,42.0171,20900.0
2013-12-03 09:40:00,53.79,53.86,53.69,53.8,25600.0,42.0171,42.0717,41.939,42.0249,25600.0
2013-12-03 09:45:00,53.8,53.86,53.69,53.77,23600.0,42.0249,42.0717,41.939,42.0014,23600.0
2013-12-03 09:50:00,53.77,53.89,53.77,53.81,29900.0,42.0014,42.0952,42.0014,42.0327,29900.0
2013-12-03 09:55:00,53.83,53.91,53.82,53.82,82100.0,42.0483,42.1108,42.0405,42.0405,82100.0
2013-12-03 10:00:00,53.82,53.89,53.8,53.83,28700.0,42.0405,42.0952,42.0249,42.0483,28700.0
2013-12-03 10:05:00,53.83,53.89,53.78,53.78,59800.0,42.0483,42.0952,42.0093,42.0093,59800.0
2013-12-03 10:10:00,53.79,53.85,53.66,53.67,33300.0,42.0171,42.0639,41.9155,41.9233,33300.0
2013-12-03 10:15:00,53.66,53.7,53.64,53.64,27800.0,41.9155,41.9468,41.8999,41.8999,27800.0
2013-12-03 10:20:00,53.64,53.65,53.55,53.57,29600.0,41.8999,41.9077,41.8296,41.8452,29600.0
2013-12-03 10:25:00,53.58,53.6,53.48,53.51,24100.0,41.853,41.8686,41.7749,41.7983,24100.0
2013-12-03 10:30:00,53.51,53.65,53.5,53.64,20200.0,41.7983,41.9077,41.7905,41.8999,20200.0
2013-12-03 10:35:00,53.64,53.71,53.61,53.71,26400.0,41.8999,41.9546,41.8765,41.9546,26400.0
2013-12-03 10:40:00,53.7,53.74,53.7,53.74,11100.0,41.9468,41.978,41.9468,41.978,11100.0
2013-12-03 10:45:00,53.74,53.81,53.74,53.8,50300.0,41.978,42.0327,41.978,42.0249,50300.0
2013-12-03 10:50:00,53.79,53.79,53.74,53.76,16200.0,42.0171,42.0171,41.978,41.9936,16200.0
2013-12-03 10:55:00,53.76,53.79,53.74,53.75,12500.0,41.9936,42.0171,41.978,41.9858,12500.0
2013-12-03 11:00:00,53.75,53.76,53.64,53.65,29300.0,41.9858,41.9936,41.8999,41.9077,29300.0
2013-12-03 11:05:00,53.64,53.66,53.61,53.61,19400.0,41.8999,41.9155,41.8765,41.8765,19400.0
2013-12-03 11:10:00,53.6,53.67,53.59,53.67,14900.0,41.8686,41.9233,41.8608,41.9233,14900.0
2013-12-03 11:15:00,53.67,53.69,53.59,53.6,19900.0,41.9233,41.939,41.8608,41.8686,19900.0
2013-12-03 11:20:00,53.6,53.6,53.58,53.59,14800.0,41.8686,41.8686,41.853,41.8608,14800.0
2013-12-03 11:25:00,53.59,53.6,53.51,53.53,28000.0,41.8608,41.8686,41.7983,41.814,28000.0
2013-12-03 11:30:00,53.53,53.54,53.46,53.47,23300.0,41.814,41.8218,41.7593,41.7671,23300.0
2013-12-03 11:35:00,53.47,53.49,53.45,53.49,12600.0,41.7671,41.7827,41.7515,41.7827,12600.0
2013-12-03 11:40:00,53.48,53.5,53.45,53.45,14900.0,41.7749,41.7905,41.7515,41.7515,14900.0
2013-12-03 11:45:00,53.45,53.46,53.39,53.41,18500.0,41.7515,41.7593,41.7046,41.7202,18500.0
2013-12-03 11:50:00,53.41,53.44,53.37,53.43,11100.0,41.7202,41.7437,41.689,41.7359,11100.0
2013-12-03 11:55:00,53.44,53.53,53.44,53.53,9400.0,41.7437,41.814,41.7437,41.814,9400.0
2013-12-03 12:00:00,53.52,53.52,53.48,53.49,13700.0,41.8062,41.8062,41.7749,41.7827,13700.0
2013-12-03 12:05:00,53.5,53.61,53.5,53.6,16100.0,41.7905,41.8765,41.7905,41.8686,16100.0
2013-12-03 12:10:00,53.61,53.61,53.54,53.57,55100.0,41.8765,41.8765,41.8218,41.8452,55100.0
2013-12-03 12:15:00,53.57,53.58,53.55,53.56,12500.0,41.8452,41.853,41.8296,41.8374,12500.0
2013-12-03 12:20:00,53.57,53.6,53.55,53.59,9400.0,41.8452,41.8686,41.8296,41.8608,9400.0
2013-12-03 12:25:00,53.59,53.62,53.58,53.59,9400.0,41.8608,41.8843,41.853,41.8608,9400.0
2013-12-03 12:30:00,53.59,53.59,53.55,53.55,8100.0,41.8608,41.8608,41.8296,41.8296,8100.0
2013-12-03 12:35:00,53.56,53.58,53.55,53.57,16100.0,41.8374,41.853,41.8296,41.8452,16100.0
2013-12-03 12:40:00,53.57,53.58,53.53,53.54,10500.0,41.8452,41.853,41.814,41.8218,10500.0
2013-12-03 12:45:00,53.53,53.53,53.47,53.47,12000.0,41.814,41.814,41.7671,41.7671,12000.0
2013-12-03 12:50:00,53.47,53.53,53.47,53.53,11100.0,41.7671,41.814,41.7671,41.814,11100.0
2013-12-03 12:55:00,53.52,53.53,53.48,53.52,7700.0,41.8062,41.814,41.7749,41.8062,7700.0
2013-12-03 13:00:00,53.53,53.53,53.44,53.44,10300.0,41.814,41.814,41.7437,41.7437,10300.0
2013-12-03 13:05:00,53.44,53.47,53.43,53.45,12800.0,41.7437,41.7671,41.7359,41.7515,12800.0
2013-12-03 13:10:00,53.46,53.46,53.43,53.43,10000.0,41.7593,41.7593,41.7359,41.7359,10000.0
2013-12-03 13:15:00,53.43,53.45,53.4,53.45,10800.0,41.7359,41.7515,41.7124,41.7515,10800.0
2013-12-03 13:20:00,53.45,53.48,53.39,53.4,20000.0,41.7515,41.7749,41.7046,41.7124,20000.0
2013-12-03 13:25:00,53.4,53.41,53.37,53.39,15400.0,41.7124,41.7202,41.689,41.7046,15400.0
2013-12-03 13:30:00,53.39,53.39,53.38,53.39,6300.0,41.7046,41.7046,41.6968,41.7046,6300.0
2013-12-03 13:35:00,53.38,53.4,53.35,53.37,25200.0,41.6968,41.7124,41.6734,41.689,25200.0
2013-12-03 13:40:00,53.38,53.39,53.34,53.34,25100.0,41.6968,41.7046,41.6656,41.6656,25100.0
2013-12-03 13:45:00,53.35,53.39,53.35,53.39,6100.0,41.6734,41.7046,41.6734,41.7046,6100.0
2013-12-03 13:50:00,53.38,53.39,53.35,53.39,19300.0,41.6968,41.7046,41.6734,41.7046,19300.0
2013-12-03 13:55:00,53.38,53.4,53.34,53.36,18600.0,41.6968,41.7124,41.6656,41.6812,18600.0
2013-12-03 14:00:00,53.35,53.36,53.33,53.34,19000.0,41.6734,41.6812,41.6577,41.6656,19000.0
2013-12-03 14:05:00,53.34,53.36,53.3,53.3,55000.0,41.6656,41.6812,41.6343,41.6343,55000.0
2013-12-03 14:10:00,53.31,53.31,53.28,53.28,27900.0,41.6421,41.6421,41.6187,41.6187,27900.0
2013-12-03 14:15:00,53.28,53.3,53.25,53.3,36200.0,41.6187,41.6343,41.5953,41.6343,36200.0
2013-12-03 14:20:00,53.3,53.32,53.28,53.29,34800.0,41.6343,41.6499,41.6187,41.6265,34800.0
2013-12-03 14:25:00,53.29,53.33,53.29,53.32,32100.0,41.6265,41.6577,41.6265,41.6499,32100.0
2013-12-03 14:30:00,53.32,53.33,53.3,53.31,39300.0,41.6499,41.6577,41.6343,41.6421,39300.0
2013-12-03 14:35:00,53.31,53.34,53.3,53.33,35800.0,41.6421,41.6656,41.6343,41.6577,35800.0
2013-12-03 14:40:00,53.33,53.37,53.3,53.35,32000.0,41.6577,41.689,41.6343,41.6734,32000.0
2013-12-03 14:45:00,53.34,53.4,53.34,53.39,12900.0,41.6656,41.7124,41.6656,41.7046,12900.0
2013-12-03 14:50:00,53.38,53.42,53.38,53.41,27700.0,41.6968,41.728,41.6968,41.7202,27700.0
2013-12-03 14:55:00,53.41,53.42,53.38,53.39,32100.0,41.7202,41.728,41.6968,41.7046,32100.0
2013-12-03 15:00:00,53.38,53.38,53.32,53.33,34400.0,41.6968,41.6968,41.6499,41.6577,34400.0
2013-12-03 15:05:00,53.33,53.36,53.31,53.36,47700.0,41.6577,41.6812,41.6421,41.6812,47700.0
2013-12-03 15:10:00,53.36,53.36,53.33,53.34,26100.0,41.6812,41.6812,41.6577,41.6656,26100.0
2013-12-03 15:15:00,53.34,53.38,53.34,53.38,24600.0,41.6656,41.6968,41.6656,41.6968,24600.0
2013-12-03 15:20:00,53.38,53.38,53.32,53.33,39500.0,41.6968,41.6968,41.6499,41.6577,39500.0
2013-12-03 15:25:00,53.33,53.35,53.32,53.33,17000.0,41.6577,41.6734,41.6499,41.6577,17000.0
2013-12-03 15:30:00,53.33,53.41,53.29,53.4,61800.0,41.6577,41.7202,41.6265,41.7124,61800.0
2013-12-03 15:35:00,53.41,53.43,53.4,53.41,46800.0,41.7202,41.7359,41.7124,41.7202,46800.0
2013-12-03 15:40:00,53.4,53.41,53.37,53.4,52200.0,41.7124,41.7202,41.689,41.7124,52200.0
2013-12-03 15:45:00,53.39,53.48,53.38,53.47,71800.0,41.7046,41.7749,41.6968,41.7671,71800.0
2013-12-03 15:50:00,53.47,53.49,53.45,53.48,64900.0,41.7671,41.7827,41.7515,41.7749,64900.0
2013-12-03 15:55:00,53.47,53.53,53.47,53.51,174200.0,41.7671,41.814,41.7671,41.7983,174200.0
2013-12-04 09:30:00,53.32,53.61,53.27,53.49,59600.0,41.6499,41.8765,41.6109,41.7827,59600.0
2013-12-04 09:35:00,53.49,53.68,53.49,53.62,39300.0,41.7827,41.9311,41.7827,41.8843,39300.0
2013-12-04 09:40:00,53.63,53.75,53.58,53.72,50400.0,41.8921,41.9858,41.853,41.9624,50400.0
2013-12-04 09:45:00,53.71,53.71,53.62,53.69,23000.0,41.9546,41.9546,41.8843,41.939,23000.0
2013-12-04 09:50:00,53.68,53.68,53.53,53.6,29700.0,41.9311,41.9311,41.814,41.8686,29700.0
2013-12-04 09:55:00,53.6,53.61,53.54,53.6,37600.0,41.8686,41.8765,41.8218,41.8686,37600.0
2013-12-04 10:00:00,53.6,53.75,53.59,53.7,52700.0,41.8686,41.9858,41.8608,41.9468,52700.0
2013-12-04 10:05:00,53.7,53.78,53.68,53.77,48300.0,41.9468,42.0093,41.9311,42.0014,48300.0
2013-12-04 10:10:00,53.77,53.82,53.73,53.74,49600.0,42.0014,42.0405,41.9702,41.978,49600.0
2013-12-04 10:15:00,53.74,53.75,53.72,53.72,23800.0,41.978,41.9858,41.9624,41.9624,23800.0
2013-12-04 10:20:00,53.72,53.76,53.72,53.72,29400.0,41.9624,41.9936,41.9624,41.9624,29400.0
2013-12-04 10:25:00,53.72,53.75,53.7,53.71,16200.0,41.9624,41.9858,41.9468,41.9546,16200.0
2013-12-04 10:30:00,53.72,53.75,53.7,53.73,23800.0,41.9624,41.9858,41.9468,41.9702,23800.0
2013-12-04 10:35:00,53.73,53.75,53.69,53.7,23200.0,41.9702,41.9858,41.939,41.9468,23200.0
2013-12-04 10:40:00,53.7,53.7,53.64,53.64,15200.0,41.9468,41.9468,41.8999,41.8999,15200.0
2013-12-04 10:45:00,53.63,53.69,53.63,53.69,13700.0,41.8921,41.939,41.8921,41.939,13700.0
2013-12-04 10:50:00,53.7,53.75,53.67,53.75,35700.0,41.9468,41.9858,41.9233,41.9858,35700.0
2013-12-04 10:55:00,53.75,53.75,53.73,53.75,18900.0,41.9858,41.9858,41.9702,41.9858,18900.0
2013-12-04 11:00:00,53.74,53.75,53.73,53.73,29300.0,41.978,41.9858,41.9702,41.9702,29300.0
2013-12-04 11:05:00,53.74,53.75,53.73,53.73,20100.0,41.978,41.9858,41.9702,41.9702,20100.0
2013-12-04 11:10:00,53.73,53.77,53.73,53.75,14500.0,41.9702,42.0014,41.9702,41.9858,14500.0
2013-12-04 11:15:00,53.75,53.76,53.69,53.7,18600.0,41.9858,41.9936,41.939,41.9468,18600.0
2013-12-04 11:20:00,53.7,53.73,53.7,53.71,10500.0,41.9468,41.9702,41.9468,41.9546,10500.0
2013-12-04 11:25:00,53.7,53.7,53.67,53.68,15000.0,41.9468,41.9468,41.9233,41.9311,15000.0
2013-12-04 11:30:00,53.69,53.69,53.64,53.64,15000.0,41.939,41.939,41.8999,41.8999,15000.0
2013-12-04 11:35:00,53.64,53.66,53.64,53.65,12700.0,41.8999,41.9155,41.8999,41.9077,12700.0
2013-12-04 11:40:00,53.65,53.66,53.62,53.64,14300.0,41.9077,41.9155,41.8843,41.8999,14300.0
2013-12-04 11:45:00,53.63,53.63,53.55,53.55,12100.0,41.8921,41.8921,41.8296,41.8296,12100.0
2013-12-04 11:50:00,53.55,53.57,53.53,53.57,14900.0,41.8296,41.8452,41.814,41.8452,14900.0
2013-12-04 11:55:00,53.57,53.58,53.56,53.57,14500.0,41.8452,41.853,41.8374,41.8452,14500.0
2013-12-04 12:00:00,53.56,53.57,53.45,53.46,21600.0,41.8374,41.8452,41.7515,41.7593,21600.0
2013-12-04 12:05:00,53.47,53.51,53.47,53.47,15300.0,41.7671,41.7983,41.7671,41.7671,15300.0
2013-12-04 12:10:00,53.47,53.49,53.39,53.43,13600.0,41.7671,41.7827,41.7046,41.7359,13600.0
2013-12-04 12:15:00,53.43,53.43,53.38,53.4,13000.0,41.7359,41.7359,41.6968,41.7124,13000.0
2013-12-04 12:20:00,53.39,53.4,53.34,53.38,8400.0,41.7046,41.7124,41.6656,41.6968,8400.0
2013-12-04 12:25:00,53.38,53.39,53.35,53.35,16400.0,41.6968,41.7046,41.6734,41.6734,16400.0
2013-12-04 12:30:00,53.35,53.38,53.35,53.38,10300.0,41.6734,41.6968,41.6734,41.6968,10300.0
2013-12-04 12:35:00,53.38,53.41,53.35,53.41,15500.0,41.6968,41.7202,41.6734,41.7202,15500.0
2013-12-04 12:40:00,53.4,53.41,53.38,53.39,12100.0,41.7124,41.7202,41.6968,41.7046,12100.0
2013-12-04 12:45:00,53.39,53.44,53.39,53.4,19000.0,41.7046,41.7437,41.7046,41.7124,19000.0
2013-12-04 12:50:00,53.39,53.39,53.37,53.39,29100.0,41.7046,41.7046,41.689,41.7046,29100.0
2013-12-04 12:55:00,53.39,53.41,53.39,53.41,15600.0,41.7046,41.7202,41.7046,41.7202,15600.0
2013-12-04 13:00:00,53.4,53.45,53.39,53.42,18500.0,41.7124,41.7515,41.7046,41.728,18500.0
2013-12-04 13:05:00,53.42,53.42,53.31,53.33,16000.0,41.728,41.728,41.6421,41.6577,16000.0
2013-12-04 13:10:00,53.34,53.34,53.29,53.3,12200.0,41.6656,41.6656,41.6265,41.6343,12200.0
2013-12-04 13:15:00,53.3,53.3,53.23,53.25,17700.0,41.6343,41.6343,41.5796,41.5953,17700.0
2013-12-04 13:20:00,53.25,53.25,53.13,53.16,19000.0,41.5953,41.5953,41.5015,41.525,19000.0
2013-12-04 13:25:00,53.16,53.17,53.11,53.11,19100.0,41.525,41.5328,41.4859,41.4859,19100.0
2013-12-04 13:30:00,53.09,53.11,53.03,53.1,26200.0,41.4703,41.4859,41.4234,41.4781,26200.0
2013-12-04 13:35:00,53.09,53.17,53.09,53.17,10200.0,41.4703,41.5328,41.4703,41.5328,10200.0
2013-12-04 13:40:00,53.17,53.17,53.12,53.15,14400.0,41.5328,41.5328,41.4937,41.5171,14400.0
2013-12-04 13:45:00,53.16,53.18,53.15,53.17,9000.0,41.525,41.5406,41.5171,41.5328,9000.0
2013-12-04 13:50:00,53.16,53.18,53.13,53.18,16300.0,41.525,41.5406,41.5015,41.5406,16300.0
2013-12-04 13:55:00,53.18,53.27,53.16,53.26,45900.0,41.5406,41.6109,41.525,41.6031,45900.0
2013-12-04 14:00:00,53.26,53.34,53.26,53.34,22700.0,41.6031,41.6656,41.6031,41.6656,22700.0
2013-12-04 14:05:00,53.34,53.34,53.31,53.31,17300.0,41.6656,41.6656,41.6421,41.6421,17300.0
2013-12-04 14:10:00,53.31,53.45,53.31,53.44,40900.0,41.6421,41.7515,41.6421,41.7437,40900.0
2013-12-04 14:15:00,53.44,53.49,53.42,53.47,26500.0,41.7437,41.7827,41.728,41.7671,26500.0
2013-12-04 14:20:00,53.46,53.48,53.43,53.46,16900.0,41.7593,41.7749,41.7359,41.7593,16900.0
2013-12-04 14:25:00,53.47,53.49,53.44,53.48,25400.0,41.7671,41.7827,41.7437,41.7749,25400.0
2013-12-04 14:30:00,53.48,53.55,53.48,53.54,23700.0,41.7749,41.8296,41.7749,41.8218,23700.0
2013-12-04 14:35:00,53.54,53.6,53.53,53.6,38700.0,41.8218,41.8686,41.814,41.8686,38700.0
2013-12-04 14:40:00,53.6,53.62,53.57,53.58,34800.0,41.8686,41.8843,41.8452,41.853,34800.0
2013-12-04 14:45:00,53.58,53.59,53.54,53.54,16200.0,41.853,41.8608,41.8218,41.8218,16200.0
2013-12-04 14:50:00,53.55,53.57,53.55,53.57,77000.0,41.8296,41.8452,41.8296,41.8452,77000.0
2013-12-04 14:55:00,53.57,53.57,53.49,53.5,64400.0,41.8452,41.8452,41.7827,41.7905,64400.0
2013-12-04 15:00:00,53.5,53.53,53.49,53.49,20000.0,41.7905,41.814,41.7827,41.7827,20000.0
2013-12-04 15:05:00,53.5,53.53,53.49,53.51,20500.0,41.7905,41.814,41.7827,41.7983,20500.0
2013-12-04 15:10:00,53.51,53.52,53.49,53.51,29500.0,41.7983,41.8062,41.7827,41.7983,29500.0
2013-12-04 15:15:00,53.5,53.58,53.5,53.58,61100.0,41.7905,41.853,41.7905,41.853,61100.0
2013-12-04 15:20:00,53.58,53.58,53.55,53.56,31300.0,41.853,41.853,41.8296,41.8374,31300.0
2013-12-04 15:25:00,53.56,53.62,53.56,53.61,21000.0,41.8374,41.8843,41.8374,41.8765,21000.0
2013-12-04 15:30:00,53.62,53.65,53.59,53.65,47500.0,41.8843,41.9077,41.8608,41.9077,47500.0
2013-12-04 15:35:00,53.65,53.66,53.64,53.66,28700.0,41.9077,41.9155,41.8999,41.9155,28700.0
2013-12-04 15:40:00,53.65,53.68,53.64,53.68,78100.0,41.9077,41.9311,41.8999,41.9311,78100.0
2013-12-04 15:45:00,53.67,53.68,53.62,53.63,76400.0,41.9233,41.9311,41.8843,41.8921,76400.0
2013-12-04 15:50:00,53.62,53.63,53.59,53.6,64200.0,41.8843,41.8921,41.8608,41.8686,64200.0
2013-12-04 15:55:00,53.59,53.61,53.57,53.58,166300.0,41.8608,41.8765,41.8452,41.853,166300.0
2013-12-05 09:30:00,53.46,53.66,53.32,53.62,76400.0,41.7593,41.9155,41.6499,41.8843,76400.0
2013-12-05 09:35:00,53.6,53.71,53.55,53.69,20100.0,41.8686,41.9546,41.8296,41.939,20100.0
2013-12-05 09:40:00,53.66,53.68,53.54,53.54,20100.0,41.9155,41.9311,41.8218,41.8218,20100.0
2013-12-05 09:45:00,53.58,53.7,53.53,53.7,36400.0,41.853,41.9468,41.814,41.9468,36400.0
2013-12-05 09:50:00,53.69,53.71,53.6,53.64,26300.0,41.939,41.9546,41.8686,41.8999,26300.0
2013-12-05 09:55:00,53.64,53.66,53.49,53.5,19100.0,41.8999,41.9155,41.7827,41.7905,19100.0
2013-12-05 10:00:00,53.49,53.66,53.49,53.64,23100.0,41.7827,41.9155,41.7827,41.8999,23100.0
2013-12-05 10:05:00,53.63,53.66,53.59,53.62,25700.0,41.8921,41.9155,41.8608,41.8843,25700.0
2013-12-05 10:10:00,53.63,53.64,53.52,53.52,16200.0,41.8921,41.8999,41.8062,41.8062,16200.0
2013-12-05 10:15:00,53.51,53.52,53.45,53.48,25500.0,41.7983,41.8062,41.7515,41.7749,25500.0
2013-12-05 10:20:00,53.5,53.53,53.47,53.51,31200.0,41.7905,41.814,41.7671,41.7983,31200.0
2013-12-05 10:25:00,53.5,53.53,53.47,53.52,22600.0,41.7905,41.814,41.7671,41.8062,22600.0
2013-12-05 10:30:00,53.52,53.55,53.49,53.52,43000.0,41.8062,41.8296,41.7827,41.8062,43000.0
2013-12-05 10:35:00,53.52,53.52,53.47,53.49,20100.0,41.8062,41.8062,41.7671,41.7827,20100.0
2013-12-05 10:40:00,53.49,53.49,53.29,53.32,45200.0,41.7827,41.7827,41.6265,41.6499,45200.0
2013-12-05 10:45:00,53.31,53.36,53.24,53.24,48500.0,41.6421,41.6812,41.5874,41.5874,48500.0
2013-12-05 10:50:00,53.24,53.24,53.17,53.22,28000.0,41.5874,41.5874,41.5328,41.5718,28000.0
2013-12-05 10:55:00,53.22,53.24,53.17,53.19,13800.0,41.5718,41.5874,41.5328,41.5484,13800.0
2013-12-05 11:00:00,53.2,53.29,53.19,53.29,13400.0,41.5562,41.6265,41.5484,41.6265,13400.0
2013-12-05 11:05:00,53.29,53.31,53.27,53.3,16200.0,41.6265,41.6421,41.6109,41.6343,16200.0
2013-12-05 11:10:00,53.3,53.34,53.29,53.3,20400.0,41.6343,41.6656,41.6265,41.6343,20400.0
2013-12-05 11:15:00,53.3,53.3,53.25,53.25,14500.0,41.6343,41.6343,41.5953,41.5953,14500.0
2013-12-05 11:20:00,53.25,53.25,53.21,53.24,14300.0,41.5953,41.5953,41.564,41.5874,14300.0
2013-12-05 11:25:00,53.24,53.24,53.18,53.21,31100.0,41.5874,41.5874,41.5406,41.564,31100.0
2013-12-05 11:30:00,53.2,53.25,53.18,53.24,13600.0,41.5562,41.5953,41.5406,41.5874,13600.0
2013-12-05 11:35:00,53.23,53.25,53.19,53.23,10000.0,41.5796,41.5953,41.5484,41.5796,10000.0
2013-12-05 11:40:00,53.23,53.25,53.18,53.25,19100.0,41.5796,41.5953,41.5406,41.5953,19100.0
2013-12-05 11:45:00,53.25,53.25,53.18,53.19,13200.0,41.5953,41.5953,41.5406,41.5484,13200.0
2013-12-05 11:50:00,53.2,53.26,53.19,53.25,14900.0,41.5562,41.6031,41.5484,41.5953,14900.0
2013-12-05 11:55:00,53.24,53.25,53.18,53.24,20600.0,41.5874,41.5953,41.5406,41.5874,20600.0
2013-12-05 12:00:00,53.24,53.3,53.24,53.28,16700.0,41.5874,41.6343,41.5874,41.6187,16700.0
2013-12-05 12:05:00,53.28,53.33,53.28,53.3,18600.0,41.6187,41.6577,41.6187,41.6343,18600.0
2013-12-05 12:10:00,53.3,53.38,53.3,53.37,31800.0,41.6343,41.6968,41.6343,41.689,31800.0
2013-12-05 12:15:00,53.37,53.38,53.34,53.34,21200.0,41.689,41.6968,41.6656,41.6656,21200.0
2013-12-05 12:20:00,53.34,53.36,53.34,53.34,27200.0,41.6656,41.6812,41.6656,41.6656,27200.0
2013-12-05 12:25:00,53.35,53.4,53.34,53.4,28300.0,41.6734,41.7124,41.6656,41.7124,28300.0
2013-12-05 12:30:00,53.4,53.41,53.39,53.41,37300.0,41.7124,41.7202,41.7046,41.7202,37300.0
2013-12-05 12:35:00,53.42,53.46,53.39,53.46,34100.0,41.728,41.7593,41.7046,41.7593,34100.0
2013-12-05 12:40:00,53.46,53.46,53.4,53.44,18300.0,41.7593,41.7593,41.7124,41.7437,18300.0
2013-12-05 12:45:00,53.45,53.45,53.39,53.39,19400.0,41.7515,41.7515,41.7046,41.7046,19400.0
2013-12-05 12:50:00,53.4,53.4,53.37,53.37,13800.0,41.7124,41.7124,41.689,41.689,13800.0
2013-12-05 12:55:00,53.38,53.4,53.36,53.38,15000.0,41.6968,41.7124,41.6812,41.6968,15000.0
2013-12-05 13:00:00,53.37,53.4,53.37,53.38,9600.0,41.689,41.7124,41.689,41.6968,9600.0
2013-12-05 13:05:00,53.39,53.39,53.36,53.37,8800.0,41.7046,41.7046,41.6812,41.689,8800.0
2013-12-05 13:10:00,53.37,53.38,53.35,53.35,10900.0,41.689,41.6968,41.6734,41.6734,10900.0
2013-12-05 13:15:00,53.35,53.36,53.31,53.34,86000.0,41.6734,41.6812,41.6421,41.6656,86000.0
2013-12-05 13:20:00,53.34,53.34,53.29,53.3,19400.0,41.6656,41.6656,41.6265,41.6343,19400.0
2013-12-05 13:25:00,53.29,53.31,53.27,53.29,17400.0,41.6265,41.6421,41.6109,41.6265,17400.0
2013-12-05 13:30:00,53.28,53.29,53.22,53.22,26200.0,41.6187,41.6265,41.5718,41.5718,26200.0
2013-12-05 13:35:00,53.22,53.23,53.21,53.22,28900.0,41.5718,41.5796,41.564,41.5718,28900.0
2013-12-05 13:40:00,53.22,53.23,53.19,53.23,46000.0,41.5718,41.5796,41.5484,41.5796,46000.0
2013-12-05 13:45:00,53.23,53.25,53.21,53.24,15700.0,41.5796,41.5953,41.564,41.5874,15700.0
2013-12-05 13:50:00,53.24,53.28,53.24,53.28,13100.0,41.5874,41.6187,41.5874,41.6187,13100.0
2013-12-05 13:55:00,53.27,53.28,53.25,53.26,19200.0,41.6109,41.6187,41.5953,41.6031,19200.0
2013-12-05 14:00:00,53.26,53.38,53.26,53.33,23200.0,41.6031,41.6968,41.6031,41.6577,23200.0
2013-12-05 14:05:00,53.33,53.36,53.3,53.35,43500.0,41.6577,41.6812,41.6343,41.6734,43500.0
2013-12-05 14:10:00,53.35,53.36,53.29,53.3,15500.0,41.6734,41.6812,41.6265,41.6343,15500.0
2013-12-05 14:15:00,53.31,53.34,53.28,53.34,13300.0,41.6421,41.6656,41.6187,41.6656,13300.0
2013-12-05 14:20:00,53.34,53.34,53.32,53.33,20100.0,41.6656,41.6656,41.6499,41.6577,20100.0
2013-12-05 14:25:00,53.32,53.37,53.32,53.37,15200.0,41.6499,41.689,41.6499,41.689,15200.0
2013-12-05 14:30:00,53.37,53.37,53.34,53.37,35800.0,41.689,41.689,41.6656,41.689,35800.0
2013-12-05 14:35:00,53.37,53.41,53.37,53.41,12800.0,41.689,41.7202,41.689,41.7202,12800.0
2013-12-05 14:40:00,53.41,53.41,53.36,53.38,50600.0,41.7202,41.7202,41.6812,41.6968,50600.0
2013-12-05 14:45:00,53.37,53.38,53.35,53.36,16800.0,41.689,41.6968,41.6734,41.6812,16800.0
2013-12-05 14:50:00,53.37,53.37,53.32,53.32,17000.0,41.689,41.689,41.6499,41.6499,17000.0
2013-12-05 14:55:00,53.31,53.34,53.3,53.32,25400.0,41.6421,41.6656,41.6343,41.6499,25400.0
2013-12-05 15:00:00,53.32,53.34,53.3,53.31,31100.0,41.6499,41.6656,41.6343,41.6421,31100.0
2013-12-05 15:05:00,53.31,53.34,53.29,53.34,19300.0,41.6421,41.6656,41.6265,41.6656,19300.0
2013-12-05 15:10:00,53.34,53.36,53.32,53.36,33800.0,41.6656,41.6812,41.6499,41.6812,33800.0
2013-12-05 15:15:00,53.36,53.41,53.34,53.39,31300.0,41.6812,41.7202,41.6656,41.7046,31300.0
2013-12-05 15:20:00,53.39,53.4,53.36,53.39,28400.0,41.7046,41.7124,41.6812,41.7046,28400.0
2013-12-05 15:25:00,53.39,53.4,53.37,53.38,48400.0,41.7046,41.7124,41.689,41.6968,48400.0
2013-12-05 15:30:00,53.37,53.41,53.35,53.39,43400.0,41.689,41.7202,41.6734,41.7046,43400.0
2013-12-05 15:35:00,53.38,53.41,53.36,53.36,32800.0,41.6968,41.7202,41.6812,41.6812,32800.0
2013-12-05 15:40:00,53.37,53.37,53.34,53.37,87200.0,41.689,41.689,41.6656,41.689,87200.0
2013-12-05 15:45:00,53.35,53.37,53.34,53.34,127600.0,41.6734,41.689,41.6656,41.6656,127600.0
2013-12-05 15:50:00,53.34,53.39,53.32,53.38,71600.0,41.6656,41.7046,41.6499,41.6968,71600.0
2013-12-05 15:55:00,53.38,53.43,53.36,53.39,162000.0,41.6968,41.7359,41.6812,41.7046,162000.0
2013-12-06 09:30:00,53.97,54.18,53.91,54.14,35200.0,42.1577,42.3217,42.1108,42.2905,35200.0
2013-12-06 09:35:00,54.14,54.24,54.07,54.14,52500.0,42.2905,42.3686,42.2358,42.2905,52500.0
2013-12-06 09:40:00,54.14,54.16,54.01,54.03,21900.0,42.2905,42.3061,42.1889,42.2045,21900.0
2013-12-06 09:45:00,54.06,54.11,54.02,54.11,22600.0,42.228,42.267,42.1967,42.267,22600.0
2013-12-06 09:50:00,54.1,54.17,54.06,54.16,21600.0,42.2592,42.3139,42.228,42.3061,21600.0
2013-12-06 09:55:00,54.16,54.21,54.09,54.19,27200.0,42.3061,42.3451,42.2514,42.3295,27200.0
2013-12-06 10:00:00,54.19,54.21,54.1,54.15,39200.0,42.3295,42.3451,42.2592,42.2983,39200.0
2013-12-06 10:05:00,54.16,54.23,54.14,54.19,33200.0,42.3061,42.3608,42.2905,42.3295,33200.0
2013-12-06 10:10:00,54.19,54.2,54.14,54.18,17800.0,42.3295,42.3373,42.2905,42.3217,17800.0
2013-12-06 10:15:00,54.18,54.25,54.18,54.19,25000.0,42.3217,42.3764,42.3217,42.3295,25000.0
2013-12-06 10:20:00,54.19,54.19,54.09,54.1,27500.0,42.3295,42.3295,42.2514,42.2592,27500.0
2013-12-06 10:25:00,54.09,54.14,54.08,54.12,14800.0,42.2514,42.2905,42.2436,42.2748,14800.0
2013-12-06 10:30:00,54.1,54.14,54.06,54.14,15600.0,42.2592,42.2905,42.228,42.2905,15600.0
2013-12-06 10:35:00,54.15,54.15,54.04,54.04,26800.0,42.2983,42.2983,42.2123,42.2123,26800.0
2013-12-06 10:40:00,54.04,54.04,53.95,53.95,16500.0,42.2123,42.2123,42.142,42.142,16500.0
2013-12-06 10:45:00,53.95,54.05,53.95,54.02,15900.0,42.142,42.2202,42.142,42.1967,15900.0
2013-12-06 10:50:00,54.02,54.02,53.97,54.01,28900.0,42.1967,42.1967,42.1577,42.1889,28900.0
2013-12-06 10:55:00,54.01,54.04,53.98,53.98,13800.0,42.1889,42.2123,42.1655,42.1655,13800.0
2013-12-06 11:00:00,53.99,54.06,53.97,54.05,19400.0,42.1733,42.228,42.1577,42.2202,19400.0
2013-12-06 11:05:00,54.04,54.1,54.02,54.09,22300.0,42.2123,42.2592,42.1967,42.2514,22300.0
2013-12-06 11:10:00,54.09,54.12,54.06,54.11,30600.0,42.2514,42.2748,42.228,42.267,30600.0
2013-12-06 11:15:00,54.1,54.12,54.08,54.08,11100.0,42.2592,42.2748,42.2436,42.2436,11100.0
2013-12-06 11:20:00,54.09,54.12,54.08,54.12,11600.0,42.2514,42.2748,42.2436,42.2748,11600.0
2013-12-06 11:25:00,54.12,54.14,54.07,54.08,31400.0,42.2748,42.2905,42.2358,42.2436,31400.0
2013-12-06 11:30:00,54.07,54.16,54.07,54.16,19400.0,42.2358,42.3061,42.2358,42.3061,19400.0
2013-12-06 11:35:00,54.16,54.16,54.12,54.16,13300.0,42.3061,42.3061,42.2748,42.3061,13300.0
2013-12-06 11:40:00,54.17,54.19,54.15,54.19,9600.0,42.3139,42.3295,42.2983,42.3295,9600.0
2013-12-06 11:45:00,54.19,54.25,54.19,54.22,14500.0,42.3295,42.3764,42.3295,42.353,14500.0
2013-12-06 11:50:00,54.22,54.22,54.16,54.17,9600.0,42.353,42.353,42.3061,42.3139,9600.0
2013-12-06 11:55:00,54.16,54.2,54.16,54.18,9200.0,42.3061,42.3373,42.3061,42.3217,9200.0
2013-12-06 12:00:00,54.18,54.19,54.15,54.15,6600.0,42.3217,42.3295,42.2983,42.2983,6600.0
2013-12-06 12:05:00,54.16,54.16,54.1,54.1,7200.0,42.3061,42.3061,42.2592,42.2592,7200.0
2013-12-06 12:10:00,54.09,54.09,54.07,54.09,8000.0,42.2514,42.2514,42.2358,42.2514,8000.0
2013-12-06 12:15:00,54.09,54.12,54.06,54.12,50000.0,42.2514,42.2748,42.228,42.2748,50000.0
2013-12-06 12:20:00,54.11,54.12,54.1,54.1,3600.0,42.267,42.2748,42.2592,42.2592,3600.0
2013-12-06 12:25:00,54.11,54.16,54.1,54.15,6800.0,42.267,42.3061,42.2592,42.2983,6800.0
2013-12-06 12:30:00,54.15,54.2,54.14,54.17,14600.0,42.2983,42.3373,42.2905,42.3139,14600.0
2013-12-06 12:35:00,54.18,54.25,54.17,54.25,15000.0,42.3217,42.3764,42.3139,42.3764,15000.0
2013-12-06 12:40:00,54.24,54.27,54.24,54.25,10800.0,42.3686,42.392,42.3686,42.3764,10800.0
2013-12-06 12:45:00,54.25,54.3,54.25,54.27,12700.0,42.3764,42.4154,42.3764,42.392,12700.0
2013-12-06 12:50:00,54.27,54.29,54.27,54.28,10000.0,42.392,42.4076,42.392,42.3998,10000.0
2013-12-06 12:55:00,54.27,54.29,54.25,54.29,13200.0,42.392,42.4076,42.3764,42.4076,13200.0
2013-12-06 13:00:00,54.28,54.33,54.28,54.33,10800.0,42.3998,42.4389,42.3998,42.4389,10800.0
2013-12-06 13:05:00,54.33,54.33,54.28,54.28,8500.0,42.4389,42.4389,42.3998,42.3998,8500.0
2013-12-06 13:10:00,54.28,54.31,54.27,54.3,9900.0,42.3998,42.4233,42.392,42.4154,9900.0
2013-12-06 13:15:00,54.28,54.33,54.26,54.31,22400.0,42.3998,42.4389,42.3842,42.4233,22400.0
2013-12-06 13:20:00,54.31,54.34,54.31,54.34,4800.0,42.4233,42.4467,42.4233,42.4467,4800.0
2013-12-06 13:25:00,54.33,54.33,54.3,54.31,6900.0,42.4389,42.4389,42.4154,42.4233,6900.0
2013-12-06 13:30:00,54.32,54.37,54.31,54.36,13700.0,42.4311,42.4701,42.4233,42.4623,13700.0
2013-12-06 13:35:00,54.36,54.38,54.34,54.36,31200.0,42.4623,42.4779,42.4467,42.4623,31200.0
2013-12-06 13:40:00,54.37,54.41,54.36,54.41,14500.0,42.4701,42.5014,42.4623,42.5014,14500.0
2013-12-06 13:45:00,54.41,54.46,54.41,54.45,13100.0,42.5014,42.5404,42.5014,42.5326,13100.0
2013-12-06 13:50:00,54.45,54.45,54.35,54.36,23800.0,42.5326,42.5326,42.4545,42.4623,23800.0
2013-12-06 13:55:00,54.37,54.4,54.36,54.36,9400.0,42.4701,42.4936,42.4623,42.4623,9400.0
2013-12-06 14:00:00,54.36,54.41,54.36,54.4,10100.0,42.4623,42.5014,42.4623,42.4936,10100.0
2013-12-06 14:05:00,54.4,54.45,54.4,54.41,29800.0,42.4936,42.5326,42.4936,42.5014,29800.0
2013-12-06 14:10:00,54.41,54.43,54.37,54.37,13200.0,42.5014,42.517,42.4701,42.4701,13200.0
2013-12-06 14:15:00,54.37,54.38,54.35,54.35,19200.0,42.4701,42.4779,42.4545,42.4545,19200.0
2013-12-06 14:20:00,54.35,54.41,54.35,54.39,20800.0,42.4545,42.5014,42.4545,42.4857,20800.0
2013-12-06 14:25:00,54.4,54.41,54.39,54.41,16200.0,42.4936,42.5014,42.4857,42.5014,16200.0
2013-12-06 14:30:00,54.4,54.41,54.37,54.39,21800.0,42.4936,42.5014,42.4701,42.4857,21800.0
2013-12-06 14:35:00,54.38,54.4,54.38,54.38,11800.0,42.4779,42.4936,42.4779,42.4779,11800.0
2013-12-06 14:40:00,54.38,54.38,54.35,54.35,16500.0,42.4779,42.4779,42.4545,42.4545,16500.0
2013-12-06 14:45:00,54.35,54.35,54.32,54.33,20700.0,42.4545,42.4545,42.4311,42.4389,20700.0
2013-12-06 14:50:00,54.33,54.33,54.32,54.32,3500.0,42.4389,42.4389,42.4311,42.4311,3500.0
2013-12-06 14:55:00,54.32,54.33,54.31,54.33,14300.0,42.4311,42.4389,42.4233,42.4389,14300.0
2013-12-06 15:00:00,54.33,54.35,54.33,54.35,17200.0,42.4389,42.4545,42.4389,42.4545,17200.0
2013-12-06 15:05:00,54.35,54.37,54.35,54.36,24200.0,42.4545,42.4701,42.4545,42.4623,24200.0
2013-12-06 15:10:00,54.35,54.37,54.31,54.31,28500.0,42.4545,42.4701,42.4233,42.4233,28500.0
2013-12-06 15:15:00,54.31,54.31,54.23,54.25,41800.0,42.4233,42.4233,42.3608,42.3764,41800.0
2013-12-06 15:20:00,54.26,54.28,54.25,54.27,21900.0,42.3842,42.3998,42.3764,42.392,21900.0
2013-12-06 15:25:00,54.27,54.27,54.23,54.23,20800.0,42.392,42.392,42.3608,42.3608,20800.0
2013-12-06 15:30:00,54.23,54.3,54.23,54.28,35100.0,42.3608,42.4154,42.3608,42.3998,35100.0
2013-12-06 15:35:00,54.29,54.29,54.21,54.24,42800.0,42.4076,42.4076,42.3451,42.3686,42800.0
2013-12-06 15:40:00,54.24,54.28,54.23,54.23,35000.0,42.3686,42.3998,42.3608,42.3608,35000.0
2013-12-06 15:45:00,54.24,54.29,54.23,54.27,36500.0,42.3686,42.4076,42.3608,42.392,36500.0
2013-12-06 15:50:00,54.27,54.31,54.26,54.29,51200.0,42.392,42.4233,42.3842,42.4076,51200.0
2013-12-06 15:55:00,54.3,54.34,54.29,54.32,122200.0,42.4154,42.4467,42.4076,42.4311,122200.0
2013-12-09 09:30:00,54.05,54.44,54.05,54.34,44400.0,42.2202,42.5248,42.2202,42.4467,44400.0
2013-12-09 09:35:00,54.34,54.35,54.26,54.31,20500.0,42.4467,42.4545,42.3842,42.4233,20500.0
2013-12-09 09:40:00,54.31,54.32,54.25,54.27,18800.0,42.4233,42.4311,42.3764,42.392,18800.0
2013-12-09 09:45:00,54.28,54.34,54.26,54.31,22600.0,42.3998,42.4467,42.3842,42.4233,22600.0
2013-12-09 09:50:00,54.32,54.33,54.27,54.27,12100.0,42.4311,42.4389,42.392,42.392,12100.0
2013-12-09 09:55:00,54.27,54.44,54.27,54.4,38800.0,42.392,42.5248,42.392,42.4936,38800.0
2013-12-09 10:00:00,54.39,54.39,54.32,54.39,18700.0,42.4857,42.4857,42.4311,42.4857,18700.0
2013-12-09 10:05:00,54.38,54.38,54.22,54.22,24900.0,42.4779,42.4779,42.353,42.353,24900.0
2013-12-09 10:10:00,54.21,54.27,54.21,54.25,30000.0,42.3451,42.392,42.3451,42.3764,30000.0
2013-12-09 10:15:00,54.25,54.28,54.21,54.22,24100.0,42.3764,42.3998,42.3451,42.353,24100.0
2013-12-09 10:20:00,54.21,54.26,54.21,54.24,30800.0,42.3451,42.3842,42.3451,42.3686,30800.0
2013-12-09 10:25:00,54.24,54.27,54.22,54.27,14700.0,42.3686,42.392,42.353,42.392,14700.0
2013-12-09 10:30:00,54.27,54.3,54.24,54.29,19300.0,42.392,42.4154,42.3686,42.4076,19300.0
2013-12-09 10:35:00,54.29,54.33,54.28,54.33,16300.0,42.4076,42.4389,42.3998,42.4389,16300.0
2013-12-09 10:40:00,54.32,54.32,54.27,54.27,13600.0,42.4311,42.4311,42.392,42.392,13600.0
2013-12-09 10:45:00,54.28,54.28,54.19,54.22,11300.0,42.3998,42.3998,42.3295,42.353,11300.0
2013-12-09 10:50:00,54.23,54.28,54.23,54.28,16100.0,42.3608,42.3998,42.3608,42.3998,16100.0
2013-12-09 10:55:00,54.28,54.3,54.26,54.28,6700.0,42.3998,42.4154,42.3842,42.3998,6700.0
2013-12-09 11:00:00,54.29,54.29,54.24,54.26,8100.0,42.4076,42.4076,42.3686,42.3842,8100.0
2013-12-09 11:05:00,54.26,54.32,54.26,54.3,19300.0,42.3842,42.4311,42.3842,42.4154,19300.0
2013-12-09 11:10:00,54.29,54.33,54.27,54.33,40100.0,42.4076,42.4389,42.392,42.4389,40100.0
2013-12-09 11:15:00,54.33,54.33,54.29,54.3,10900.0,42.4389,42.4389,42.4076,42.4154,10900.0
2013-12-09 11:20:00,54.31,54.33,54.31,54.33,10600.0,42.4233,42.4389,42.4233,42.4389,10600.0
2013-12-09 11:25:00,54.33,54.37,54.33,54.36,13700.0,42.4389,42.4701,42.4389,42.4623,13700.0
2013-12-09 11:30:00,54.36,54.37,54.34,54.35,8500.0,42.4623,42.4701,42.4467,42.4545,8500.0
2013-12-09 11:35:00,54.36,54.38,54.35,54.37,12500.0,42.4623,42.4779,42.4545,42.4701,12500.0
2013-12-09 11:40:00,54.37,54.39,54.37,54.39,10200.0,42.4701,42.4857,42.4701,42.4857,10200.0
2013-12-09 11:45:00,54.39,54.4,54.39,54.4,5600.0,42.4857,42.4936,42.4857,42.4936,5600.0
2013-12-09 11:50:00,54.4,54.44,54.4,54.43,25600.0,42.4936,42.5248,42.4936,42.517,25600.0
2013-12-09 11:55:00,54.43,54.43,54.42,54.43,13700.0,42.517,42.517,42.5092,42.517,13700.0
2013-12-09 12:00:00,54.42,54.43,54.41,54.41,9600.0,42.5092,42.517,42.5014,42.5014,9600.0
2013-12-09 12:05:00,54.41,54.41,54.38,54.41,14000.0,42.5014,42.5014,42.4779,42.5014,14000.0
2013-12-09 12:10:00,54.4,54.41,54.38,54.41,18300.0,42.4936,42.5014,42.4779,42.5014,18300.0
2013-12-09 12:15:00,54.4,54.44,54.4,54.44,7700.0,42.4936,42.5248,42.4936,42.5248,7700.0
2013-12-09 12:20:00,54.44,54.44,54.43,54.43,11100.0,42.5248,42.5248,42.517,42.517,11100.0
2013-12-09 12:25:00,54.44,54.45,54.43,54.45,15400.0,42.5248,42.5326,42.517,42.5326,15400.0
2013-12-09 12:30:00,54.45,54.45,54.42,54.44,10700.0,42.5326,42.5326,42.5092,42.5248,10700.0
2013-12-09 12:35:00,54.43,54.44,54.39,54.39,7200.0,42.517,42.5248,42.4857,42.4857,7200.0
2013-12-09 12:40:00,54.39,54.42,54.37,54.41,16100.0,42.4857,42.5092,42.4701,42.5014,16100.0
2013-12-09 12:45:00,54.41,54.42,54.38,54.38,7200.0,42.5014,42.5092,42.4779,42.4779,7200.0
2013-12-09 12:50:00,54.38,54.39,54.37,54.37,8200.0,42.4779,42.4857,42.4701,42.4701,8200.0
2013-12-09 12:55:00,54.37,54.4,54.33,54.35,38500.0,42.4701,42.4936,42.4389,42.4545,38500.0
2013-12-09 13:00:00,54.34,54.35,54.28,54.28,10400.0,42.4467,42.4545,42.3998,42.3998,10400.0
2013-12-09 13:05:00,54.28,54.29,54.27,54.27,7800.0,42.3998,42.4076,42.392,42.392,7800.0
2013-12-09 13:10:00,54.27,54.3,54.27,54.28,14100.0,42.392,42.4154,42.392,42.3998,14100.0
2013-12-09 13:15:00,54.28,54.29,54.25,54.25,36000.0,42.3998,42.4076,42.3764,42.3764,36000.0
2013-12-09 13:20:00,54.26,54.3,54.25,54.26,30300.0,42.3842,42.4154,42.3764,42.3842,30300.0
2013-12-09 13:25:00,54.27,54.3,54.26,54.26,18400.0,42.392,42.4154,42.3842,42.3842,18400.0
2013-12-09 13:30:00,54.26,54.27,54.23,54.24,14400.0,42.3842,42.392,42.3608,42.3686,14400.0
2013-12-09 13:35:00,54.24,54.26,54.23,54.24,10400.0,42.3686,42.3842,42.3608,42.3686,10400.0
2013-12-09 13:40:00,54.24,54.26,54.23,54.25,11600.0,42.3686,42.3842,42.3608,42.3764,11600.0
2013-12-09 13:45:00,54.25,54.25,54.22,54.24,10900.0,42.3764,42.3764,42.353,42.3686,10900.0
2013-12-09 13:50:00,54.24,54.26,54.22,54.25,44000.0,42.3686,42.3842,42.353,42.3764,44000.0
2013-12-09 13:55:00,54.25,54.27,54.24,54.27,14900.0,42.3764,42.392,42.3686,42.392,14900.0
2013-12-09 14:00:00,54.27,54.27,54.26,54.27,6000.0,42.392,42.392,42.3842,42.392,6000.0
2013-12-09 14:05:00,54.27,54.27,54.24,54.26,38500.0,42.392,42.392,42.3686,42.3842,38500.0
2013-12-09 14:10:00,54.25,54.26,54.25,54.25,18200.0,42.3764,42.3842,42.3764,42.3764,18200.0
2013-12-09 14:15:00,54.25,54.26,54.18,54.18,23800.0,42.3764,42.3842,42.3217,42.3217,23800.0
2013-12-09 14:20:00,54.18,54.19,54.17,54.18,10400.0,42.3217,42.3295,42.3139,42.3217,10400.0
2013-12-09 14:25:00,54.17,54.19,54.15,54.18,8700.0,42.3139,42.3295,42.2983,42.3217,8700.0
2013-12-09 14:30:00,54.18,54.22,54.17,54.22,12100.0,42.3217,42.353,42.3139,42.353,12100.0
2013-12-09 14:35:00,54.22,54.22,54.19,54.21,12600.0,42.353,42.353,42.3295,42.3451,12600.0
2013-12-09 14:40:00,54.2,54.2,54.17,54.17,16000.0,42.3373,42.3373,42.3139,42.3139,16000.0
2013-12-09 14:45:00,54.17,54.2,54.15,54.2,8500.0,42.3139,42.3373,42.2983,42.3373,8500.0
2013-12-09 14:50:00,54.19,54.21,54.17,54.17,16000.0,42.3295,42.3451,42.3139,42.3139,16000.0
2013-12-09 14:55:00,54.17,54.18,54.14,54.17,8600.0,42.3139,42.3217,42.2905,42.3139,8600.0
2013-12-09 15:00:00,54.16,54.17,54.15,54.15,8900.0,42.3061,42.3139,42.2983,42.2983,8900.0
2013-12-09 15:05:00,54.15,54.16,54.12,54.13,16500.0,42.2983,42.3061,42.2748,42.2826,16500.0
2013-12-09 15:10:00,54.13,54.15,54.12,54.15,16900.0,42.2826,42.2983,42.2748,42.2983,16900.0
2013-12-09 15:15:00,54.14,54.16,54.12,54.14,24900.0,42.2905,42.3061,42.2748,42.2905,24900.0
2013-12-09 15:20:00,54.13,54.14,54.13,54.13,9100.0,42.2826,42.2905,42.2826,42.2826,9100.0
2013-12-09 15:25:00,54.13,54.14,54.1,54.1,22100.0,42.2826,42.2905,42.2592,42.2592,22100.0
2013-12-09 15:30:00,54.11,54.15,54.1,54.1,27000.0,42.267,42.2983,42.2592,42.2592,27000.0
2013-12-09 15:35:00,54.1,54.14,54.1,54.11,19300.0,42.2592,42.2905,42.2592,42.267,19300.0
2013-12-09 15:40:00,54.11,54.14,54.1,54.14,22700.0,42.267,42.2905,42.2592,42.2905,22700.0
2013-12-09 15:45:00,54.12,54.15,54.1,54.15,41900.0,42.2748,42.2983,42.2592,42.2983,41900.0
2013-12-09 15:50:00,54.15,54.15,54.1,54.1,48300.0,42.2983,42.2983,42.2592,42.2592,48300.0
2013-12-09 15:55:00,54.1,54.12,54.08,54.12,157000.0,42.2592,42.2748,42.2436,42.2748,157000.0
2013-12-10 09:30:00,53.91,54.25,53.9,54.17,44000.0,42.1108,42.3764,42.103,42.3139,44000.0
2013-12-10 09:35:00,54.16,54.17,53.92,53.93,25400.0,42.3061,42.3139,42.1186,42.1264,25400.0
2013-12-10 09:40:00,53.94,54.07,53.91,54.06,27900.0,42.1342,42.2358,42.1108,42.228,27900.0
2013-12-10 09:45:00,54.07,54.19,54.04,54.17,29700.0,42.2358,42.3295,42.2123,42.3139,29700.0
2013-12-10 09:50:00,54.17,54.18,53.89,53.9,31900.0,42.3139,42.3217,42.0952,42.103,31900.0
2013-12-10 09:55:00,53.9,53.94,53.8,53.94,31700.0,42.103,42.1342,42.0249,42.1342,31700.0
2013-12-10 10:00:00,53.94,53.99,53.9,53.92,27500.0,42.1342,42.1733,42.103,42.1186,27500.0
2013-12-10 10:05:00,53.94,53.99,53.89,53.97,25600.0,42.1342,42.1733,42.0952,42.1577,25600.0
2013-12-10 10:10:00,53.98,54.02,53.97,54.0,25900.0,42.1655,42.1967,42.1577,42.1811,25900.0
2013-12-10 10:15:00,54.0,54.0,53.94,53.97,19900.0,42.1811,42.1811,42.1342,42.1577,19900.0
2013-12-10 10:20:00,53.97,54.04,53.95,54.03,14200.0,42.1577,42.2123,42.142,42.2045,14200.0
2013-12-10 10:25:00,54.03,54.11,54.02,54.11,18100.0,42.2045,42.267,42.1967,42.267,18100.0
2013-12-10 10:30:00,54.11,54.19,54.1,54.1,21100.0,42.267,42.3295,42.2592,42.2592,21100.0
2013-12-10 10:35:00,54.09,54.16,54.09,54.16,11000.0,42.2514,42.3061,42.2514,42.3061,11000.0
2013-12-10 10:40:00,54.15,54.15,54.08,54.1,19800.0,42.2983,42.2983,42.2436,42.2592,19800.0
2013-12-10 10:45:00,54.1,54.11,54.07,54.08,9200.0,42.2592,42.267,42.2358,42.2436,9200.0
2013-12-10 10:50:00,54.08,54.12,54.05,54.12,10700.0,42.2436,42.2748,42.2202,42.2748,10700.0
2013-12-10 10:55:00,54.11,54.11,54.01,54.01,10700.0,42.267,42.267,42.1889,42.1889,10700.0
2013-12-10 11:00:00,54.0,54.04,53.99,54.01,17900.0,42.1811,42.2123,42.1733,42.1889,17900.0
2013-12-10 11:05:00,54.0,54.03,53.97,54.03,21700.0,42.1811,42.2045,42.1577,42.2045,21700.0
2013-12-10 11:10:00,54.03,54.04,53.98,54.02,13700.0,42.2045,42.2123,42.1655,42.1967,13700.0
2013-12-10 11:15:00,54.01,54.01,53.96,53.98,14300.0,42.1889,42.1889,42.1499,42.1655,14300.0
2013-12-10 11:20:00,53.98,54.01,53.94,53.95,15200.0,42.1655,42.1889,42.1342,42.142,15200.0
2013-12-10 11:25:00,53.96,54.0,53.95,53.95,16200.0,42.1499,42.1811,42.142,42.142,16200.0
2013-12-10 11:30:00,53.95,53.96,53.89,53.89,17400.0,42.142,42.1499,42.0952,42.0952,17400.0
2013-12-10 11:35:00,53.9,53.94,53.89,53.93,14400.0,42.103,42.1342,42.0952,42.1264,14400.0
2013-12-10 11:40:00,53.92,53.95,53.92,53.93,12200.0,42.1186,42.142,42.1186,42.1264,12200.0
2013-12-10 11:45:00,53.93,53.95,53.91,53.93,13900.0,42.1264,42.142,42.1108,42.1264,13900.0
2013-12-10 11:50:00,53.93,53.95,53.89,53.93,19000.0,42.1264,42.142,42.0952,42.1264,19000.0
2013-12-10 11:55:00,53.93,53.96,53.91,53.91,13300.0,42.1264,42.1499,42.1108,42.1108,13300.0
2013-12-10 12:00:00,53.91,53.95,53.9,53.92,52400.0,42.1108,42.142,42.103,42.1186,52400.0
2013-12-10 12:05:00,53.91,53.92,53.87,53.89,13300.0,42.1108,42.1186,42.0796,42.0952,13300.0
2013-12-10 12:10:00,53.88,53.94,53.87,53.94,10800.0,42.0874,42.1342,42.0796,42.1342,10800.0
2013-12-10 12:15:00,53.93,53.93,53.85,53.86,10800.0,42.1264,42.1264,42.0639,42.0717,10800.0
2013-12-10 12:20:00,53.85,53.86,53.83,53.84,13300.0,42.0639,42.0717,42.0483,42.0561,13300.0
2013-12-10 12:25:00,53.85,53.88,53.83,53.83,9700.0,42.0639,42.0874,42.0483,42.0483,9700.0
2013-12-10 12:30:00,53.83,53.88,53.83,53.87,6700.0,42.0483,42.0874,42.0483,42.0796,6700.0
2013-12-10 12:35:00,53.88,53.88,53.85,53.87,10600.0,42.0874,42.0874,42.0639,42.0796,10600.0
2013-12-10 12:40:00,53.87,53.9,53.86,53.88,32400.0,42.0796,42.103,42.0717,42.0874,32400.0
2013-12-10 12:45:00,53.88,53.89,53.86,53.89,10700.0,42.0874,42.0952,42.0717,42.0952,10700.0
2013-12-10 12:50:00,53.9,53.91,53.89,53.89,6600.0,42.103,42.1108,42.0952,42.0952,6600.0
2013-12-10 12:55:00,53.9,53.91,53.87,53.9,14200.0,42.103,42.1108,42.0796,42.103,14200.0
2013-12-10 13:00:00,53.89,53.89,53.87,53.89,6200.0,42.0952,42.0952,42.0796,42.0952,6200.0
2013-12-10 13:05:00,53.89,53.91,53.86,53.87,7800.0,42.0952,42.1108,42.0717,42.0796,7800.0
2013-12-10 13:10:00,53.88,53.91,53.87,53.9,22200.0,42.0874,42.1108,42.0796,42.103,22200.0
2013-12-10 13:15:00,53.91,53.91,53.87,53.87,5000.0,42.1108,42.1108,42.0796,42.0796,5000.0
2013-12-10 13:20:00,53.87,53.89,53.86,53.89,8200.0,42.0796,42.0952,42.0717,42.0952,8200.0
2013-12-10 13:25:00,53.89,53.89,53.83,53.84,11500.0,42.0952,42.0952,42.0483,42.0561,11500.0
2013-12-10 13:30:00,53.85,53.86,53.84,53.86,7400.0,42.0639,42.0717,42.0561,42.0717,7400.0
2013-12-10 13:35:00,53.86,53.87,53.84,53.87,8500.0,42.0717,42.0796,42.0561,42.0796,8500.0
2013-12-10 13:40:00,53.87,53.87,53.83,53.83,8500.0,42.0796,42.0796,42.0483,42.0483,8500.0
2013-12-10 13:45:00,53.83,53.85,53.83,53.84,4800.0,42.0483,42.0639,42.0483,42.0561,4800.0
2013-12-10 13:50:00,53.84,53.85,53.82,53.82,10100.0,42.0561,42.0639,42.0405,42.0405,10100.0
2013-12-10 13:55:00,53.82,53.85,53.79,53.82,18900.0,42.0405,42.0639,42.0171,42.0405,18900.0
2013-12-10 14:00:00,53.83,53.84,53.83,53.83,3300.0,42.0483,42.0561,42.0483,42.0483,3300.0
2013-12-10 14:05:00,53.83,53.83,53.81,53.81,9700.0,42.0483,42.0483,42.0327,42.0327,9700.0
2013-12-10 14:10:00,53.82,53.82,53.8,53.81,8800.0,42.0405,42.0405,42.0249,42.0327,8800.0
2013-12-10 14:15:00,53.81,53.83,53.8,53.81,14500.0,42.0327,42.0483,42.0249,42.0327,14500.0
2013-12-10 14:20:00,53.82,53.84,53.81,53.82,9100.0,42.0405,42.0561,42.0327,42.0405,9100.0
2013-12-10 14:25:00,53.82,53.83,53.78,53.81,10700.0,42.0405,42.0483,42.0093,42.0327,10700.0
2013-12-10 14:30:00,53.82,53.82,53.8,53.81,8900.0,42.0405,42.0405,42.0249,42.0327,8900.0
2013-12-10 14:35:00,53.81,53.84,53.8,53.84,20400.0,42.0327,42.0561,42.0249,42.0561,20400.0
2013-12-10 14:40:00,53.85,53.85,53.82,53.82,12300.0,42.0639,42.0639,42.0405,42.0405,12300.0
2013-12-10 14:45:00,53.82,53.83,53.79,53.81,6700.0,42.0405,42.0483,42.0171,42.0327,6700.0
2013-12-10 14:50:00,53.81,53.82,53.79,53.82,16600.0,42.0327,42.0405,42.0171,42.0405,16600.0
2013-12-10 14:55:00,53.83,53.86,53.83,53.84,10500.0,42.0483,42.0717,42.0483,42.0561,10500.0
2013-12-10 15:00:00,53.85,53.89,53.85,53.85,14600.0,42.0639,42.0952,42.0639,42.0639,14600.0
2013-12-10 15:05:00,53.85,53.85,53.82,53.84,14300.0,42.0639,42.0639,42.0405,42.0561,14300.0
2013-12-10 15:10:00,53.85,53.86,53.83,53.86,8400.0,42.0639,42.0717,42.0483,42.0717,8400.0
2013-12-10 15:15:00,53.85,53.86,53.85,53.86,18300.0,42.0639,42.0717,42.0639,42.0717,18300.0
2013-12-10 15:20:00,53.85,53.91,53.85,53.9,21300.0,42.0639,42.1108,42.0639,42.103,21300.0
2013-12-10 15:25:00,53.9,53.93,53.89,53.89,26800.0,42.103,42.1264,42.0952,42.0952,26800.0
2013-12-10 15:30:00,53.89,53.92,53.89,53.9,16600.0,42.0952,42.1186,42.0952,42.103,16600.0
2013-12-10 15:35:00,53.9,53.91,53.86,53.87,22100.0,42.103,42.1108,42.0717,42.0796,22100.0
2013-12-10 15:40:00,53.88,53.88,53.85,53.86,21100.0,42.0874,42.0874,42.0639,42.0717,21100.0
2013-12-10 15:45:00,53.86,53.86,53.8,53.8,51600.0,42.0717,42.0717,42.0249,42.0249,51600.0
2013-12-10 15:50:00,53.8,53.82,53.8,53.81,56400.0,42.0249,42.0405,42.0249,42.0327,56400.0
2013-12-10 15:55:00,53.81,53.82,53.78,53.79,84100.0,42.0327,42.0405,42.0093,42.0171,84100.0
2013-12-11 09:30:00,53.78,53.98,53.78,53.95,54300.0,42.0093,42.1655,42.0093,42.142,54300.0
2013-12-11 09:35:00,53.96,53.96,53.84,53.9,24900.0,42.1499,42.1499,42.0561,42.103,24900.0
2013-12-11 09:40:00,53.88,53.93,53.82,53.92,66600.0,42.0874,42.1264,42.0405,42.1186,66600.0
2013-12-11 09:45:00,53.92,53.92,53.83,53.87,66200.0,42.1186,42.1186,42.0483,42.0796,66200.0
2013-12-11 09:50:00,53.86,53.88,53.8,53.88,29900.0,42.0717,42.0874,42.0249,42.0874,29900.0
2013-12-11 09:55:00,53.87,53.87,53.79,53.79,24600.0,42.0796,42.0796,42.0171,42.0171,24600.0
2013-12-11 10:00:00,53.8,53.85,53.72,53.73,38400.0,42.0249,42.0639,41.9624,41.9702,38400.0
2013-12-11 10:05:00,53.73,53.74,53.67,53.71,40600.0,41.9702,41.978,41.9233,41.9546,40600.0
2013-12-11 10:10:00,53.71,53.72,53.64,53.66,33100.0,41.9546,41.9624,41.8999,41.9155,33100.0
2013-12-11 10:15:00,53.66,53.67,53.61,53.63,25000.0,41.9155,41.9233,41.8765,41.8921,25000.0
2013-12-11 10:20:00,53.63,53.67,53.62,53.66,24800.0,41.8921,41.9233,41.8843,41.9155,24800.0
2013-12-11 10:25:00,53.66,53.66,53.56,53.56,30500.0,41.9155,41.9155,41.8374,41.8374,30500.0
2013-12-11 10:30:00,53.56,53.6,53.5,53.53,42200.0,41.8374,41.8686,41.7905,41.814,42200.0
2013-12-11 10:35:00,53.54,53.54,53.46,53.46,27300.0,41.8218,41.8218,41.7593,41.7593,27300.0
2013-12-11 10:40:00,53.47,53.51,53.46,53.47,17200.0,41.7671,41.7983,41.7593,41.7671,17200.0
2013-12-11 10:45:00,53.47,53.51,53.44,53.51,29200.0,41.7671,41.7983,41.7437,41.7983,29200.0
2013-12-11 10:50:00,53.51,53.55,53.5,53.54,15100.0,41.7983,41.8296,41.7905,41.8218,15100.0
2013-12-11 10:55:00,53.55,53.58,53.53,53.57,17400.0,41.8296,41.853,41.814,41.8452,17400.0
2013-12-11 11:00:00,53.57,53.61,53.55,53.6,27500.0,41.8452,41.8765,41.8296,41.8686,27500.0
2013-12-11 11:05:00,53.6,53.62,53.58,53.62,21400.0,41.8686,41.8843,41.853,41.8843,21400.0
2013-12-11 11:10:00,53.62,53.63,53.58,53.61,15800.0,41.8843,41.8921,41.853,41.8765,15800.0
2013-12-11 11:15:00,53.62,53.63,53.5,53.52,19300.0,41.8843,41.8921,41.7905,41.8062,19300.0
2013-12-11 11:20:00,53.52,53.52,53.45,53.49,19500.0,41.8062,41.8062,41.7515,41.7827,19500.0
2013-12-11 11:25:00,53.48,53.5,53.45,53.48,15500.0,41.7749,41.7905,41.7515,41.7749,15500.0
2013-12-11 11:30:00,53.47,53.48,53.42,53.44,15400.0,41.7671,41.7749,41.728,41.7437,15400.0
2013-12-11 11:35:00,53.44,53.48,53.4,53.41,15900.0,41.7437,41.7749,41.7124,41.7202,15900.0
2013-12-11 11:40:00,53.41,53.46,53.41,53.42,55800.0,41.7202,41.7593,41.7202,41.728,55800.0
2013-12-11 11:45:00,53.42,53.44,53.41,53.43,20000.0,41.728,41.7437,41.7202,41.7359,20000.0
2013-12-11 11:50:00,53.43,53.43,53.35,53.35,22900.0,41.7359,41.7359,41.6734,41.6734,22900.0
2013-12-11 11:55:00,53.35,53.42,53.35,53.42,24600.0,41.6734,41.728,41.6734,41.728,24600.0
2013-12-11 12:00:00,53.42,53.42,53.37,53.37,17700.0,41.728,41.728,41.689,41.689,17700.0
2013-12-11 12:05:00,53.39,53.4,53.34,53.34,16200.0,41.7046,41.7124,41.6656,41.6656,16200.0
2013-12-11 12:10:00,53.35,53.38,53.31,53.32,9300.0,41.6734,41.6968,41.6421,41.6499,9300.0
2013-12-11 12:15:00,53.32,53.33,53.26,53.29,22000.0,41.6499,41.6577,41.6031,41.6265,22000.0
2013-12-11 12:20:00,53.29,53.33,53.27,53.27,28400.0,41.6265,41.6577,41.6109,41.6109,28400.0
2013-12-11 12:25:00,53.26,53.32,53.25,53.31,17700.0,41.6031,41.6499,41.5953,41.6421,17700.0
2013-12-11 12:30:00,53.3,53.35,53.29,53.35,17500.0,41.6343,41.6734,41.6265,41.6734,17500.0
2013-12-11 12:35:00,53.35,53.39,53.34,53.36,16400.0,41.6734,41.7046,41.6656,41.6812,16400.0
2013-12-11 12:40:00,53.36,53.37,53.33,53.34,14600.0,41.6812,41.689,41.6577,41.6656,14600.0
2013-12-11 12:45:00,53.35,53.38,53.34,53.38,25000.0,41.6734,41.6968,41.6656,41.6968,25000.0
2013-12-11 12:50:00,53.38,53.42,53.38,53.41,10600.0,41.6968,41.728,41.6968,41.7202,10600.0
2013-12-11 12:55:00,53.4,53.4,53.35,53.39,32700.0,41.7124,41.7124,41.6734,41.7046,32700.0
2013-12-11 13:00:00,53.39,53.44,53.38,53.44,16600.0,41.7046,41.7437,41.6968,41.7437,16600.0
2013-12-11 13:05:00,53.44,53.45,53.39,53.39,22600.0,41.7437,41.7515,41.7046,41.7046,22600.0
2013-12-11 13:10:00,53.39,53.43,53.38,53.4,12200.0,41.7046,41.7359,41.6968,41.7124,12200.0
2013-12-11 13:15:00,53.41,53.42,53.4,53.41,11600.0,41.7202,41.728,41.7124,41.7202,11600.0
2013-12-11 13:20:00,53.4,53.44,53.4,53.43,9300.0,41.7124,41.7437,41.7124,41.7359,9300.0
2013-12-11 13:25:00,53.43,53.43,53.39,53.39,20900.0,41.7359,41.7359,41.7046,41.7046,20900.0
2013-12-11 13:30:00,53.38,53.39,53.34,53.35,18500.0,41.6968,41.7046,41.6656,41.6734,18500.0
2013-12-11 13:35:00,53.35,53.36,53.34,53.36,13400.0,41.6734,41.6812,41.6656,41.6812,13400.0
2013-12-11 13:40:00,53.36,53.47,53.35,53.46,35300.0,41.6812,41.7671,41.6734,41.7593,35300.0
2013-12-11 13:45:00,53.46,53.47,53.4,53.45,23400.0,41.7593,41.7671,41.7124,41.7515,23400.0
2013-12-11 13:50:00,53.45,53.45,53.39,53.39,18900.0,41.7515,41.7515,41.7046,41.7046,18900.0
2013-12-11 13:55:00,53.39,53.46,53.39,53.46,9700.0,41.7046,41.7593,41.7046,41.7593,9700.0
2013-12-11 14:00:00,53.46,53.47,53.4,53.45,21000.0,41.7593,41.7671,41.7124,41.7515,21000.0
2013-12-11 14:05:00,53.46,53.46,53.41,53.44,19300.0,41.7593,41.7593,41.7202,41.7437,19300.0
2013-12-11 14:10:00,53.44,53.44,53.35,53.35,23100.0,41.7437,41.7437,41.6734,41.6734,23100.0
2013-12-11 14:15:00,53.35,53.38,53.34,53.35,45500.0,41.6734,41.6968,41.6656,41.6734,45500.0
2013-12-11 14:20:00,53.35,53.36,53.28,53.33,23800.0,41.6734,41.6812,41.6187,41.6577,23800.0
2013-12-11 14:25:00,53.33,53.33,53.27,53.32,17200.0,41.6577,41.6577,41.6109,41.6499,17200.0
2013-12-11 14:30:00,53.32,53.33,53.26,53.31,23600.0,41.6499,41.6577,41.6031,41.6421,23600.0
2013-12-11 14:35:00,53.31,53.31,53.22,53.24,18100.0,41.6421,41.6421,41.5718,41.5874,18100.0
2013-12-11 14:40:00,53.23,53.26,53.21,53.25,26100.0,41.5796,41.6031,41.564,41.5953,26100.0
2013-12-11 14:45:00,53.24,53.28,53.23,53.25,17000.0,41.5874,41.6187,41.5796,41.5953,17000.0
2013-12-11 14:50:00,53.25,53.26,53.2,53.21,17300.0,41.5953,41.6031,41.5562,41.564,17300.0
2013-12-11 14:55:00,53.2,53.23,53.18,53.23,39600.0,41.5562,41.5796,41.5406,41.5796,39600.0
2013-12-11 15:00:00,53.24,53.29,53.23,53.26,31600.0,41.5874,41.6265,41.5796,41.6031,31600.0
2013-12-11 15:05:00,53.26,53.27,53.23,53.27,21900.0,41.6031,41.6109,41.5796,41.6109,21900.0
2013-12-11 15:10:00,53.26,53.26,53.19,53.21,20700.0,41.6031,41.6031,41.5484,41.564,20700.0
2013-12-11 15:15:00,53.22,53.22,53.19,53.19,21800.0,41.5718,41.5718,41.5484,41.5484,21800.0
2013-12-11 15:20:00,53.2,53.21,53.17,53.21,19300.0,41.5562,41.564,41.5328,41.564,19300.0
2013-12-11 15:25:00,53.21,53.21,53.13,53.13,30300.0,41.564,41.564,41.5015,41.5015,30300.0
2013-12-11 15:30:00,53.14,53.18,53.08,53.13,34800.0,41.5093,41.5406,41.4625,41.5015,34800.0
2013-12-11 15:35:00,53.13,53.15,53.05,53.05,42600.0,41.5015,41.5171,41.439,41.439,42600.0
2013-12-11 15:40:00,53.05,53.12,53.05,53.07,106700.0,41.439,41.4937,41.439,41.4546,106700.0
2013-12-11 15:45:00,53.07,53.07,52.97,53.03,82800.0,41.4546,41.4546,41.3765,41.4234,82800.0
2013-12-11 15:50:00,53.02,53.11,52.98,52.99,177500.0,41.4156,41.4859,41.3843,41.3922,177500.0
2013-12-11 15:55:00,52.99,53.1,52.97,53.06,245700.0,41.3922,41.4781,41.3765,41.4468,245700.0
2013-12-12 09:30:00,52.96,53.07,52.88,53.05,35000.0,41.3687,41.4546,41.3062,41.439,35000.0
2013-12-12 09:35:00,53.05,53.09,52.99,53.08,20600.0,41.439,41.4703,41.3922,41.4625,20600.0
2013-12-12 09:40:00,53.07,53.19,53.05,53.18,15500.0,41.4546,41.5484,41.439,41.5406,15500.0
2013-12-12 09:45:00,53.16,53.16,53.02,53.04,12300.0,41.525,41.525,41.4156,41.4312,12300.0
2013-12-12 09:50:00,53.05,53.12,53.02,53.02,15900.0,41.439,41.4937,41.4156,41.4156,15900.0
2013-12-12 09:55:00,53.01,53.03,52.98,53.02,17700.0,41.4078,41.4234,41.3843,41.4156,17700.0
2013-12-12 10:00:00,53.0,53.15,53.0,53.14,24500.0,41.4,41.5171,41.4,41.5093,24500.0
2013-12-12 10:05:00,53.13,53.16,53.11,53.11,11200.0,41.5015,41.525,41.4859,41.4859,11200.0
2013-12-12 10:10:00,53.1,53.12,53.04,53.04,23800.0,41.4781,41.4937,41.4312,41.4312,23800.0
2013-12-12 10:15:00,53.04,53.04,52.96,52.98,20000.0,41.4312,41.4312,41.3687,41.3843,20000.0
2013-12-12 10:20:00,52.99,53.05,52.99,53.05,16700.0,41.3922,41.439,41.3922,41.439,16700.0
2013-12-12 10:25:00,53.06,53.07,53.03,53.03,17500.0,41.4468,41.4546,41.4234,41.4234,17500.0
2013-12-12 10:30:00,53.03,53.04,53.0,53.02,16600.0,41.4234,41.4312,41.4,41.4156,16600.0
2013-12-12 10:35:00,53.03,53.03,52.95,53.03,41200.0,41.4234,41.4234,41.3609,41.4234,41200.0
2013-12-12 10:40:00,53.03,53.03,52.96,53.0,37000.0,41.4234,41.4234,41.3687,41.4,37000.0
2013-12-12 10:45:00,53.01,53.02,52.96,52.97,23200.0,41.4078,41.4156,41.3687,41.3765,23200.0
2013-12-12 10:50:00,52.98,53.01,52.94,52.96,21800.0,41.3843,41.4078,41.3531,41.3687,21800.0
2013-12-12 10:55:00,52.95,52.98,52.94,52.96,12000.0,41.3609,41.3843,41.3531,41.3687,12000.0
2013-12-12 11:00:00,52.96,52.99,52.95,52.97,24000.0,41.3687,41.3922,41.3609,41.3765,24000.0
2013-12-12 11:05:00,52.97,53.03,52.97,53.03,15300.0,41.3765,41.4234,41.3765,41.4234,15300.0
2013-12-12 11:10:00,53.02,53.06,53.0,53.02,11200.0,41.4156,41.4468,41.4,41.4156,11200.0
2013-12-12 11:15:00,53.02,53.03,53.0,53.02,10300.0,41.4156,41.4234,41.4,41.4156,10300.0
2013-12-12 11:20:00,53.02,53.05,53.0,53.04,16600.0,41.4156,41.439,41.4,41.4312,16600.0
2013-12-12 11:25:00,53.04,53.04,52.96,53.02,23800.0,41.4312,41.4312,41.3687,41.4156,23800.0
2013-12-12 11:30:00,53.02,53.08,53.02,53.06,13100.0,41.4156,41.4625,41.4156,41.4468,13100.0
2013-12-12 11:35:00,53.06,53.11,53.04,53.1,12600.0,41.4468,41.4859,41.4312,41.4781,12600.0
2013-12-12 11:40:00,53.11,53.11,53.04,53.04,9500.0,41.4859,41.4859,41.4312,41.4312,9500.0
2013-12-12 11:45:00,53.04,53.07,53.04,53.06,12700.0,41.4312,41.4546,41.4312,41.4468,12700.0
2013-12-12 11:50:00,53.07,53.09,53.05,53.08,9300.0,41.4546,41.4703,41.439,41.4625,9300.0
2013-12-12 11:55:00,53.08,53.08,53.04,53.07,11600.0,41.4625,41.4625,41.4312,41.4546,11600.0
2013-12-12 12:00:00,53.06,53.06,53.0,53.01,11600.0,41.4468,41.4468,41.4,41.4078,11600.0
2013-12-12 12:05:00,53.01,53.04,53.0,53.0,12400.0,41.4078,41.4312,41.4,41.4,12400.0
2013-12-12 12:10:00,53.01,53.03,52.96,52.96,14500.0,41.4078,41.4234,41.3687,41.3687,14500.0
2013-12-12 12:15:00,52.96,52.97,52.91,52.94,27800.0,41.3687,41.3765,41.3297,41.3531,27800.0
2013-12-12 12:20:00,52.94,52.94,52.83,52.83,42800.0,41.3531,41.3531,41.2672,41.2672,42800.0
2013-12-12 12:25:00,52.84,52.85,52.82,52.84,19500.0,41.275,41.2828,41.2594,41.275,19500.0
2013-12-12 12:30:00,52.85,52.87,52.81,52.85,53400.0,41.2828,41.2984,41.2516,41.2828,53400.0
2013-12-12 12:35:00,52.85,52.91,52.85,52.91,60300.0,41.2828,41.3297,41.2828,41.3297,60300.0
2013-12-12 12:40:00,52.91,52.91,52.86,52.87,33400.0,41.3297,41.3297,41.2906,41.2984,33400.0
2013-12-12 12:45:00,52.87,52.91,52.87,52.89,10900.0,41.2984,41.3297,41.2984,41.314,10900.0
2013-12-12 12:50:00,52.9,52.93,52.88,52.93,7900.0,41.3219,41.3453,41.3062,41.3453,7900.0
2013-12-12 12:55:00,52.92,52.93,52.89,52.89,12500.0,41.3375,41.3453,41.314,41.314,12500.0
2013-12-12 13:00:00,52.9,52.96,52.9,52.94,12800.0,41.3219,41.3687,41.3219,41.3531,12800.0
2013-12-12 13:05:00,52.95,52.97,52.94,52.95,6600.0,41.3609,41.3765,41.3531,41.3609,6600.0
2013-12-12 13:10:00,52.95,52.95,52.94,52.95,3600.0,41.3609,41.3609,41.3531,41.3609,3600.0
2013-12-12 13:15:00,52.95,52.99,52.94,52.99,22900.0,41.3609,41.3922,41.3531,41.3922,22900.0
2013-12-12 13:20:00,52.99,53.04,52.98,53.01,15000.0,41.3922,41.4312,41.3843,41.4078,15000.0
2013-12-12 13:25:00,53.02,53.05,53.02,53.04,10300.0,41.4156,41.439,41.4156,41.4312,10300.0
2013-12-12 13:30:00,53.05,53.06,52.99,52.99,10600.0,41.439,41.4468,41.3922,41.3922,10600.0
2013-12-12 13:35:00,52.99,53.01,52.98,53.0,15700.0,41.3922,41.4078,41.3843,41.4,15700.0
2013-12-12 13:40:00,53.01,53.01,52.98,52.99,19600.0,41.4078,41.4078,41.3843,41.3922,19600.0
2013-12-12 13:45:00,53.0,53.0,52.94,52.94,16300.0,41.4,41.4,41.3531,41.3531,16300.0
2013-12-12 13:50:00,52.95,52.95,52.94,52.95,11900.0,41.3609,41.3609,41.3531,41.3609,11900.0
2013-12-12 13:55:00,52.94,52.96,52.93,52.96,15500.0,41.3531,41.3687,41.3453,41.3687,15500.0
2013-12-12 14:00:00,52.96,53.0,52.95,53.0,25200.0,41.3687,41.4,41.3609,41.4,25200.0
2013-12-12 14:05:00,53.0,53.04,52.98,53.04,16100.0,41.4,41.4312,41.3843,41.4312,16100.0
2013-12-12 14:10:00,53.05,53.05,53.01,53.01,8400.0,41.439,41.439,41.4078,41.4078,8400.0
2013-12-12 14:15:00,53.02,53.03,53.01,53.02,10300.0,41.4156,41.4234,41.4078,41.4156,10300.0
2013-12-12 14:20:00,53.01,53.06,52.99,53.06,22300.0,41.4078,41.4468,41.3922,41.4468,22300.0
2013-12-12 14:25:00,53.06,53.08,53.04,53.07,11900.0,41.4468,41.4625,41.4312,41.4546,11900.0
2013-12-12 14:30:00,53.07,53.07,53.05,53.07,10400.0,41.4546,41.4546,41.439,41.4546,10400.0
2013-12-12 14:35:00,53.06,53.07,53.01,53.02,13800.0,41.4468,41.4546,41.4078,41.4156,13800.0
2013-12-12 14:40:00,53.03,53.03,52.98,53.0,15700.0,41.4234,41.4234,41.3843,41.4,15700.0
2013-12-12 14:45:00,53.01,53.01,52.95,52.98,11800.0,41.4078,41.4078,41.3609,41.3843,11800.0
2013-12-12 14:50:00,52.99,53.09,52.97,53.09,22000.0,41.3922,41.4703,41.3765,41.4703,22000.0
2013-12-12 14:55:00,53.08,53.1,53.08,53.08,8800.0,41.4625,41.4781,41.4625,41.4625,8800.0
2013-12-12 15:00:00,53.07,53.09,53.07,53.07,13100.0,41.4546,41.4703,41.4546,41.4546,13100.0
2013-12-12 15:05:00,53.08,53.09,53.02,53.04,18400.0,41.4625,41.4703,41.4156,41.4312,18400.0
2013-12-12 15:10:00,53.03,53.04,52.98,53.0,24100.0,41.4234,41.4312,41.3843,41.4,24100.0
2013-12-12 15:15:00,52.99,52.99,52.96,52.98,20800.0,41.3922,41.3922,41.3687,41.3843,20800.0
2013-12-12 15:20:00,52.98,53.02,52.98,53.0,27000.0,41.3843,41.4156,41.3843,41.4,27000.0
2013-12-12 15:25:00,53.0,53.01,52.99,52.99,31400.0,41.4,41.4078,41.3922,41.3922,31400.0
2013-12-12 15:30:00,52.98,53.0,52.97,52.99,32500.0,41.3843,41.4,41.3765,41.3922,32500.0
2013-12-12 15:35:00,52.98,52.99,52.95,52.95,35900.0,41.3843,41.3922,41.3609,41.3609,35900.0
2013-12-12 15:40:00,52.95,52.96,52.89,52.9,56800.0,41.3609,41.3687,41.314,41.3219,56800.0
2013-12-12 15:45:00,52.9,52.9,52.82,52.84,76600.0,41.3219,41.3219,41.2594,41.275,76600.0
2013-12-12 15:50:00,52.84,52.85,52.79,52.79,67000.0,41.275,41.2828,41.2359,41.2359,67000.0
2013-12-12 15:55:00,52.8,52.81,52.76,52.79,142800.0,41.2437,41.2516,41.2125,41.2359,142800.0
2013-12-13 09:30:00,52.91,53.04,52.89,53.01,35300.0,41.3297,41.4312,41.314,41.4078,35300.0
2013-12-13 09:35:00,53.01,53.28,53.0,53.15,51600.0,41.4078,41.6187,41.4,41.5171,51600.0
2013-12-13 09:40:00,53.14,53.14,53.02,53.03,13700.0,41.5093,41.5093,41.4156,41.4234,13700.0
2013-12-13 09:45:00,53.03,53.08,52.96,52.96,25000.0,41.4234,41.4625,41.3687,41.3687,25000.0
2013-12-13 09:50:00,52.94,52.94,52.86,52.86,16800.0,41.3531,41.3531,41.2906,41.2906,16800.0
2013-12-13 09:55:00,52.87,52.91,52.83,52.88,23700.0,41.2984,41.3297,41.2672,41.3062,23700.0
2013-12-13 10:00:00,52.89,52.95,52.89,52.93,25300.0,41.314,41.3609,41.314,41.3453,25300.0
2013-12-13 10:05:00,52.92,52.99,52.91,52.97,19100.0,41.3375,41.3922,41.3297,41.3765,19100.0
2013-12-13 10:10:00,52.96,52.97,52.92,52.95,18900.0,41.3687,41.3765,41.3375,41.3609,18900.0
2013-12-13 10:15:00,52.94,52.96,52.88,52.91,18600.0,41.3531,41.3687,41.3062,41.3297,18600.0
2013-12-13 10:20:00,52.9,52.91,52.85,52.88,22100.0,41.3219,41.3297,41.2828,41.3062,22100.0
2013-12-13 10:25:00,52.87,52.88,52.83,52.87,21000.0,41.2984,41.3062,41.2672,41.2984,21000.0
2013-12-13 10:30:00,52.86,52.88,52.84,52.88,20100.0,41.2906,41.3062,41.275,41.3062,20100.0
2013-12-13 10:35:00,52.88,52.91,52.87,52.91,23100.0,41.3062,41.3297,41.2984,41.3297,23100.0
2013-12-13 10:40:00,52.91,52.93,52.89,52.89,21000.0,41.3297,41.3453,41.314,41.314,21000.0
2013-12-13 10:45:00,52.89,52.91,52.86,52.89,75200.0,41.314,41.3297,41.2906,41.314,75200.0
2013-12-13 10:50:00,52.89,52.9,52.84,52.85,26200.0,41.314,41.3219,41.275,41.2828,26200.0
2013-12-13 10:55:00,52.85,52.87,52.83,52.86,13500.0,41.2828,41.2984,41.2672,41.2906,13500.0
2013-12-13 11:00:00,52.85,52.88,52.78,52.79,22600.0,41.2828,41.3062,41.2281,41.2359,22600.0
2013-12-13 11:05:00,52.8,52.81,52.74,52.74,44000.0,41.2437,41.2516,41.1969,41.1969,44000.0
2013-12-13 11:10:00,52.74,52.81,52.73,52.76,19500.0,41.1969,41.2516,41.1891,41.2125,19500.0
2013-12-13 11:15:00,52.76,52.81,52.76,52.81,20400.0,41.2125,41.2516,41.2125,41.2516,20400.0
2013-12-13 11:20:00,52.81,52.81,52.78,52.81,11500.0,41.2516,41.2516,41.2281,41.2516,11500.0
2013-12-13 11:25:00,52.81,52.85,52.81,52.81,21900.0,41.2516,41.2828,41.2516,41.2516,21900.0
2013-12-13 11:30:00,52.8,52.85,52.79,52.85,17600.0,41.2437,41.2828,41.2359,41.2828,17600.0
2013-12-13 11:35:00,52.85,52.86,52.82,52.86,12800.0,41.2828,41.2906,41.2594,41.2906,12800.0
2013-12-13 11:40:00,52.85,52.89,52.85,52.89,10200.0,41.2828,41.314,41.2828,41.314,10200.0
2013-12-13 11:45:00,52.88,52.94,52.88,52.91,19300.0,41.3062,41.3531,41.3062,41.3297,19300.0
2013-12-13 11:50:00,52.92,52.96,52.91,52.96,9500.0,41.3375,41.3687,41.3297,41.3687,9500.0
2013-12-13 11:55:00,52.96,52.97,52.95,52.97,18300.0,41.3687,41.3765,41.3609,41.3765,18300.0
2013-12-13 12:00:00,52.96,53.0,52.96,53.0,13200.0,41.3687,41.4,41.3687,41.4,13200.0
2013-12-13 12:05:00,53.0,53.0,52.95,52.96,18500.0,41.4,41.4,41.3609,41.3687,18500.0
2013-12-13 12:10:00,52.97,53.01,52.96,53.0,16900.0,41.3765,41.4078,41.3687,41.4,16900.0
2013-12-13 12:15:00,53.0,53.01,52.99,53.0,13500.0,41.4,41.4078,41.3922,41.4,13500.0
2013-12-13 12:20:00,53.0,53.04,53.0,53.04,18700.0,41.4,41.4312,41.4,41.4312,18700.0
2013-12-13 12:25:00,53.04,53.1,53.03,53.09,15700.0,41.4312,41.4781,41.4234,41.4703,15700.0
2013-12-13 12:30:00,53.09,53.1,53.01,53.01,16000.0,41.4703,41.4781,41.4078,41.4078,16000.0
2013-12-13 12:35:00,53.02,53.04,53.01,53.04,9500.0,41.4156,41.4312,41.4078,41.4312,9500.0
2013-12-13 12:40:00,53.04,53.04,53.0,53.02,17000.0,41.4312,41.4312,41.4,41.4156,17000.0
2013-12-13 12:45:00,53.02,53.03,53.01,53.02,12700.0,41.4156,41.4234,41.4078,41.4156,12700.0
2013-12-13 12:50:00,53.02,53.03,53.01,53.03,7100.0,41.4156,41.4234,41.4078,41.4234,7100.0
2013-12-13 12:55:00,53.03,53.03,53.02,53.03,3000.0,41.4234,41.4234,41.4156,41.4234,3000.0
2013-12-13 13:00:00,53.03,53.05,53.02,53.05,13900.0,41.4234,41.439,41.4156,41.439,13900.0
2013-12-13 13:05:00,53.04,53.05,52.96,52.96,30300.0,41.4312,41.439,41.3687,41.3687,30300.0
2013-12-13 13:10:00,52.96,52.96,52.94,52.95,14200.0,41.3687,41.3687,41.3531,41.3609,14200.0
2013-12-13 13:15:00,52.96,52.98,52.94,52.97,14300.0,41.3687,41.3843,41.3531,41.3765,14300.0
2013-12-13 13:20:00,52.97,52.98,52.93,52.97,8900.0,41.3765,41.3843,41.3453,41.3765,8900.0
2013-12-13 13:25:00,52.98,53.01,52.97,53.01,15500.0,41.3843,41.4078,41.3765,41.4078,15500.0
2013-12-13 13:30:00,53.0,53.03,52.98,53.02,13100.0,41.4,41.4234,41.3843,41.4156,13100.0
2013-12-13 13:35:00,53.02,53.04,53.02,53.03,4900.0,41.4156,41.4312,41.4156,41.4234,4900.0
2013-12-13 13:40:00,53.02,53.03,52.99,52.99,16800.0,41.4156,41.4234,41.3922,41.3922,16800.0
2013-12-13 13:45:00,52.99,53.03,52.99,53.03,5700.0,41.3922,41.4234,41.3922,41.4234,5700.0
2013-12-13 13:50:00,53.02,53.03,52.99,53.0,12800.0,41.4156,41.4234,41.3922,41.4,12800.0
2013-12-13 13:55:00,53.0,53.02,52.95,52.95,11900.0,41.4,41.4156,41.3609,41.3609,11900.0
2013-12-13 14:00:00,52.96,52.96,52.9,52.91,29700.0,41.3687,41.3687,41.3219,41.3297,29700.0
2013-12-13 14:05:00,52.9,52.91,52.87,52.91,16900.0,41.3219,41.3297,41.2984,41.3297,16900.0
2013-12-13 14:10:00,52.91,52.92,52.83,52.84,22000.0,41.3297,41.3375,41.2672,41.275,22000.0
2013-12-13 14:15:00,52.84,52.86,52.84,52.86,9500.0,41.275,41.2906,41.275,41.2906,9500.0
2013-12-13 14:20:00,52.86,52.87,52.82,52.84,19100.0,41.2906,41.2984,41.2594,41.275,19100.0
2013-12-13 14:25:00,52.84,52.85,52.82,52.84,13400.0,41.275,41.2828,41.2594,41.275,13400.0
2013-12-13 14:30:00,52.83,52.85,52.82,52.85,11800.0,41.2672,41.2828,41.2594,41.2828,11800.0
2013-12-13 14:35:00,52.85,52.88,52.85,52.87,15700.0,41.2828,41.3062,41.2828,41.2984,15700.0
2013-12-13 14:40:00,52.88,52.88,52.86,52.87,8000.0,41.3062,41.3062,41.2906,41.2984,8000.0
2013-12-13 14:45:00,52.87,52.88,52.86,52.88,14400.0,41.2984,41.3062,41.2906,41.3062,14400.0
2013-12-13 14:50:00,52.87,52.92,52.87,52.92,12400.0,41.2984,41.3375,41.2984,41.3375,12400.0
2013-12-13 14:55:00,52.92,52.94,52.91,52.93,10900.0,41.3375,41.3531,41.3297,41.3453,10900.0
2013-12-13 15:00:00,52.93,52.95,52.9,52.9,14000.0,41.3453,41.3609,41.3219,41.3219,14000.0
2013-12-13 15:05:00,52.91,52.94,52.89,52.89,19000.0,41.3297,41.3531,41.314,41.314,19000.0
2013-12-13 15:10:00,52.9,52.93,52.9,52.93,14500.0,41.3219,41.3453,41.3219,41.3453,14500.0
2013-12-13 15:15:00,52.91,52.94,52.91,52.94,13100.0,41.3297,41.3531,41.3297,41.3531,13100.0
2013-12-13 15:20:00,52.94,52.95,52.93,52.94,16700.0,41.3531,41.3609,41.3453,41.3531,16700.0
2013-12-13 15:25:00,52.94,52.96,52.93,52.95,23000.0,41.3531,41.3687,41.3453,41.3609,23000.0
2013-12-13 15:30:00,52.93,52.97,52.9,52.93,44000.0,41.3453,41.3765,41.3219,41.3453,44000.0
2013-12-13 15:35:00,52.93,52.93,52.87,52.88,20200.0,41.3453,41.3453,41.2984,41.3062,20200.0
2013-12-13 15:40:00,52.87,52.91,52.86,52.91,31800.0,41.2984,41.3297,41.2906,41.3297,31800.0
2013-12-13 15:45:00,52.91,52.91,52.85,52.87,59300.0,41.3297,41.3297,41.2828,41.2984,59300.0
2013-12-13 15:50:00,52.87,52.88,52.84,52.85,43900.0,41.2984,41.3062,41.275,41.2828,43900.0
2013-12-13 15:55:00,52.86,52.87,52.8,52.8,105100.0,41.2906,41.2984,41.2437,41.2437,105100.0
2013-12-16 09:30:00,53.19,53.22,52.87,52.99,57500.0,41.5484,41.5718,41.2984,41.3922,57500.0
2013-12-16 09:35:00,53.03,53.06,52.9,52.91,55200.0,41.4234,41.4468,41.3219,41.3297,55200.0
2013-12-16 09:40:00,52.91,52.93,52.8,52.83,35900.0,41.3297,41.3453,41.2437,41.2672,35900.0
2013-12-16 09:45:00,52.83,52.87,52.81,52.83,42400.0,41.2672,41.2984,41.2516,41.2672,42400.0
2013-12-16 09:50:00,52.83,52.86,52.76,52.79,55100.0,41.2672,41.2906,41.2125,41.2359,55100.0
2013-12-16 09:55:00,52.79,52.81,52.75,52.76,33600.0,41.2359,41.2516,41.2047,41.2125,33600.0
2013-12-16 10:00:00,52.77,52.85,52.77,52.84,62400.0,41.2203,41.2828,41.2203,41.275,62400.0
2013-12-16 10:05:00,52.83,52.83,52.74,52.78,37200.0,41.2672,41.2672,41.1969,41.2281,37200.0
2013-12-16 10:10:00,52.78,52.82,52.74,52.8,38000.0,41.2281,41.2594,41.1969,41.2437,38000.0
2013-12-16 10:15:00,52.8,52.86,52.8,52.86,22700.0,41.2437,41.2906,41.2437,41.2906,22700.0
2013-12-16 10:20:00,52.86,52.88,52.84,52.85,24300.0,41.2906,41.3062,41.275,41.2828,24300.0
2013-12-16 10:25:00,52.84,52.88,52.82,52.87,25400.0,41.275,41.3062,41.2594,41.2984,25400.0
2013-12-16 10:30:00,52.86,52.86,52.76,52.86,63500.0,41.2906,41.2906,41.2125,41.2906,63500.0
2013-12-16 10:35:00,52.85,52.86,52.79,52.79,12700.0,41.2828,41.2906,41.2359,41.2359,12700.0
2013-12-16 10:40:00,52.79,52.84,52.78,52.8,49900.0,41.2359,41.275,41.2281,41.2437,49900.0
2013-12-16 10:45:00,52.8,52.83,52.79,52.79,15700.0,41.2437,41.2672,41.2359,41.2359,15700.0
2013-12-16 10:50:00,52.79,52.79,52.75,52.76,15700.0,41.2359,41.2359,41.2047,41.2125,15700.0
2013-12-16 10:55:00,52.76,52.76,52.72,52.73,20400.0,41.2125,41.2125,41.1813,41.1891,20400.0
2013-12-16 11:00:00,52.73,52.74,52.7,52.71,22300.0,41.1891,41.1969,41.1656,41.1734,22300.0
2013-12-16 11:05:00,52.71,52.74,52.71,52.73,16100.0,41.1734,41.1969,41.1734,41.1891,16100.0
2013-12-16 11:10:00,52.72,52.78,52.72,52.74,30600.0,41.1813,41.2281,41.1813,41.1969,30600.0
2013-12-16 11:15:00,52.74,52.77,52.73,52.76,23000.0,41.1969,41.2203,41.1891,41.2125,23000.0
2013-12-16 11:20:00,52.76,52.79,52.72,52.73,46500.0,41.2125,41.2359,41.1813,41.1891,46500.0
2013-12-16 11:25:00,52.72,52.75,52.67,52.75,39200.0,41.1813,41.2047,41.1422,41.2047,39200.0
2013-12-16 11:30:00,52.74,52.79,52.71,52.78,13400.0,41.1969,41.2359,41.1734,41.2281,13400.0
2013-12-16 11:35:00,52.78,52.79,52.76,52.77,19000.0,41.2281,41.2359,41.2125,41.2203,19000.0
2013-12-16 11:40:00,52.78,52.85,52.78,52.85,18900.0,41.2281,41.2828,41.2281,41.2828,18900.0
2013-12-16 11:45:00,52.85,52.89,52.85,52.86,17200.0,41.2828,41.314,41.2828,41.2906,17200.0
2013-12-16 11:50:00,52.86,52.92,52.86,52.9,10300.0,41.2906,41.3375,41.2906,41.3219,10300.0
2013-12-16 11:55:00,52.9,52.95,52.9,52.92,12600.0,41.3219,41.3609,41.3219,41.3375,12600.0
2013-12-16 12:00:00,52.93,52.94,52.84,52.84,9200.0,41.3453,41.3531,41.275,41.275,9200.0
2013-12-16 12:05:00,52.84,52.87,52.84,52.86,12100.0,41.275,41.2984,41.275,41.2906,12100.0
2013-12-16 12:10:00,52.85,52.86,52.8,52.8,11800.0,41.2828,41.2906,41.2437,41.2437,11800.0
2013-12-16 12:15:00,52.8,52.82,52.79,52.81,10900.0,41.2437,41.2594,41.2359,41.2516,10900.0
2013-12-16 12:20:00,52.81,52.82,52.78,52.8,9900.0,41.2516,41.2594,41.2281,41.2437,9900.0
2013-12-16 12:25:00,52.8,52.81,52.77,52.77,13400.0,41.2437,41.2516,41.2203,41.2203,13400.0
2013-12-16 12:30:00,52.78,52.78,52.77,52.78,5400.0,41.2281,41.2281,41.2203,41.2281,5400.0
2013-12-16 12:35:00,52.77,52.81,52.76,52.81,15200.0,41.2203,41.2516,41.2125,41.2516,15200.0
2013-12-16 12:40:00,52.81,52.85,52.81,52.85,13900.0,41.2516,41.2828,41.2516,41.2828,13900.0
2013-12-16 12:45:00,52.86,52.86,52.81,52.81,8400.0,41.2906,41.2906,41.2516,41.2516,8400.0
2013-12-16 12:50:00,52.81,52.84,52.8,52.82,11300.0,41.2516,41.275,41.2437,41.2594,11300.0
2013-12-16 12:55:00,52.81,52.86,52.8,52.85,13200.0,41.2516,41.2906,41.2437,41.2828,13200.0
2013-12-16 13:00:00,52.84,52.85,52.77,52.77,7700.0,41.275,41.2828,41.2203,41.2203,7700.0
2013-12-16 13:05:00,52.77,52.77,52.73,52.74,18600.0,41.2203,41.2203,41.1891,41.1969,18600.0
2013-12-16 13:10:00,52.74,52.76,52.74,52.75,12500.0,41.1969,41.2125,41.1969,41.2047,12500.0
2013-12-16 13:15:00,52.75,52.75,52.71,52.74,10600.0,41.2047,41.2047,41.1734,41.1969,10600.0
2013-12-16 13:20:00,52.74,52.79,52.73,52.79,17600.0,41.1969,41.2359,41.1891,41.2359,17600.0
2013-12-16 13:25:00,52.79,52.8,52.77,52.79,12800.0,41.2359,41.2437,41.2203,41.2359,12800.0
2013-12-16 13:30:00,52.78,52.79,52.74,52.78,40400.0,41.2281,41.2359,41.1969,41.2281,40400.0
2013-12-16 13:35:00,52.79,52.8,52.77,52.77,12100.0,41.2359,41.2437,41.2203,41.2203,12100.0
2013-12-16 13:40:00,52.77,52.82,52.75,52.81,18900.0,41.2203,41.2594,41.2047,41.2516,18900.0
2013-12-16 13:45:00,52.82,52.82,52.78,52.81,8500.0,41.2594,41.2594,41.2281,41.2516,8500.0
2013-12-16 13:50:00,52.8,52.86,52.8,52.85,12000.0,41.2437,41.2906,41.2437,41.2828,12000.0
2013-12-16 13:55:00,52.85,52.88,52.85,52.87,11500.0,41.2828,41.3062,41.2828,41.2984,11500.0
2013-12-16 14:00:00,52.88,52.89,52.86,52.88,13800.0,41.3062,41.314,41.2906,41.3062,13800.0
2013-12-16 14:05:00,52.89,52.89,52.83,52.84,17800.0,41.314,41.314,41.2672,41.275,17800.0
2013-12-16 14:10:00,52.84,52.85,52.83,52.84,8400.0,41.275,41.2828,41.2672,41.275,8400.0
2013-12-16 14:15:00,52.85,52.88,52.85,52.85,15700.0,41.2828,41.3062,41.2828,41.2828,15700.0
2013-12-16 14:20:00,52.85,52.85,52.82,52.83,6700.0,41.2828,41.2828,41.2594,41.2672,6700.0
2013-12-16 14:25:00,52.83,52.84,52.83,52.83,7500.0,41.2672,41.275,41.2672,41.2672,7500.0
2013-12-16 14:30:00,52.84,52.84,52.76,52.76,20000.0,41.275,41.275,41.2125,41.2125,20000.0
2013-12-16 14:35:00,52.76,52.78,52.74,52.77,20000.0,41.2125,41.2281,41.1969,41.2203,20000.0
2013-12-16 14:40:00,52.77,52.79,52.77,52.78,7300.0,41.2203,41.2359,41.2203,41.2281,7300.0
2013-12-16 14:45:00,52.78,52.81,52.78,52.79,14400.0,41.2281,41.2516,41.2281,41.2359,14400.0
2013-12-16 14:50:00,52.79,52.82,52.79,52.82,15600.0,41.2359,41.2594,41.2359,41.2594,15600.0
2013-12-16 14:55:00,52.82,52.83,52.8,52.8,10300.0,41.2594,41.2672,41.2437,41.2437,10300.0
2013-12-16 15:00:00,52.8,52.82,52.78,52.81,16800.0,41.2437,41.2594,41.2281,41.2516,16800.0
2013-12-16 15:05:00,52.82,52.83,52.81,52.83,21600.0,41.2594,41.2672,41.2516,41.2672,21600.0
2013-12-16 15:10:00,52.82,52.85,52.82,52.85,10800.0,41.2594,41.2828,41.2594,41.2828,10800.0
2013-12-16 15:15:00,52.85,52.85,52.82,52.85,22600.0,41.2828,41.2828,41.2594,41.2828,22600.0
2013-12-16 15:20:00,52.85,52.85,52.82,52.83,22700.0,41.2828,41.2828,41.2594,41.2672,22700.0
2013-12-16 15:25:00,52.83,52.85,52.82,52.85,44000.0,41.2672,41.2828,41.2594,41.2828,44000.0
2013-12-16 15:30:00,52.84,52.85,52.82,52.83,39700.0,41.275,41.2828,41.2594,41.2672,39700.0
2013-12-16 15:35:00,52.82,52.86,52.82,52.86,31500.0,41.2594,41.2906,41.2594,41.2906,31500.0
2013-12-16 15:40:00,52.86,52.86,52.83,52.86,34400.0,41.2906,41.2906,41.2672,41.2906,34400.0
2013-12-16 15:45:00,52.85,52.86,52.83,52.83,43800.0,41.2828,41.2906,41.2672,41.2672,43800.0
2013-12-16 15:50:00,52.83,52.85,52.8,52.82,60500.0,41.2672,41.2828,41.2437,41.2594,60500.0
2013-12-16 15:55:00,52.82,52.84,52.79,52.82,104300.0,41.2594,41.275,41.2359,41.2594,104300.0
2013-12-17 09:30:00,52.74,52.75,52.55,52.58,77100.0,41.1969,41.2047,41.0485,41.0719,77100.0
2013-12-17 09:35:00,52.57,52.57,52.31,52.32,25900.0,41.0641,41.0641,40.861,40.8688,25900.0
2013-12-17 09:40:00,52.31,52.32,52.21,52.3,35900.0,40.861,40.8688,40.7829,40.8532,35900.0
2013-12-17 09:45:00,52.29,52.32,52.24,52.26,40200.0,40.8454,40.8688,40.8063,40.8219,40200.0
2013-12-17 09:50:00,52.27,52.27,52.16,52.19,42100.0,40.8297,40.8297,40.7438,40.7673,42100.0
2013-12-17 09:55:00,52.17,52.31,52.17,52.31,27100.0,40.7516,40.861,40.7516,40.861,27100.0
2013-12-17 10:00:00,52.31,52.33,52.21,52.21,29000.0,40.861,40.8766,40.7829,40.7829,29000.0
2013-12-17 10:05:00,52.2,52.26,52.19,52.22,26200.0,40.7751,40.8219,40.7673,40.7907,26200.0
2013-12-17 10:10:00,52.22,52.28,52.19,52.26,38300.0,40.7907,40.8376,40.7673,40.8219,38300.0
2013-12-17 10:15:00,52.25,52.26,52.2,52.2,27200.0,40.8141,40.8219,40.7751,40.7751,27200.0
2013-12-17 10:20:00,52.2,52.22,52.18,52.2,23000.0,40.7751,40.7907,40.7594,40.7751,23000.0
2013-12-17 10:25:00,52.21,52.22,52.16,52.16,27300.0,40.7829,40.7907,40.7438,40.7438,27300.0
2013-12-17 10:30:00,52.17,52.23,52.13,52.23,40600.0,40.7516,40.7985,40.7204,40.7985,40600.0
2013-12-17 10:35:00,52.23,52.28,52.23,52.27,19300.0,40.7985,40.8376,40.7985,40.8297,19300.0
2013-12-17 10:40:00,52.27,52.3,52.27,52.3,24700.0,40.8297,40.8532,40.8297,40.8532,24700.0
2013-12-17 10:45:00,52.29,52.29,52.14,52.14,21200.0,40.8454,40.8454,40.7282,40.7282,21200.0
2013-12-17 10:50:00,52.15,52.15,52.11,52.11,20500.0,40.736,40.736,40.7048,40.7048,20500.0
2013-12-17 10:55:00,52.11,52.15,52.07,52.14,18200.0,40.7048,40.736,40.6735,40.7282,18200.0
2013-12-17 11:00:00,52.13,52.13,52.08,52.1,36800.0,40.7204,40.7204,40.6813,40.697,36800.0
2013-12-17 11:05:00,52.11,52.16,52.11,52.12,21200.0,40.7048,40.7438,40.7048,40.7126,21200.0
2013-12-17 11:10:00,52.12,52.12,52.08,52.1,13000.0,40.7126,40.7126,40.6813,40.697,13000.0
2013-12-17 11:15:00,52.1,52.11,52.09,52.1,14700.0,40.697,40.7048,40.6891,40.697,14700.0
2013-12-17 11:20:00,52.11,52.11,52.09,52.11,11600.0,40.7048,40.7048,40.6891,40.7048,11600.0
2013-12-17 11:25:00,52.1,52.11,52.06,52.06,45100.0,40.697,40.7048,40.6657,40.6657,45100.0
2013-12-17 11:30:00,52.07,52.09,52.01,52.05,24900.0,40.6735,40.6891,40.6267,40.6579,24900.0
2013-12-17 11:35:00,52.04,52.05,52.0,52.01,22400.0,40.6501,40.6579,40.6188,40.6267,22400.0
2013-12-17 11:40:00,52.01,52.03,52.0,52.02,14200.0,40.6267,40.6423,40.6188,40.6345,14200.0
2013-12-17 11:45:00,52.02,52.05,52.0,52.05,17600.0,40.6345,40.6579,40.6188,40.6579,17600.0
2013-12-17 11:50:00,52.05,52.07,52.02,52.04,19300.0,40.6579,40.6735,40.6345,40.6501,19300.0
2013-12-17 11:55:00,52.05,52.06,52.04,52.05,10400.0,40.6579,40.6657,40.6501,40.6579,10400.0
2013-12-17 12:00:00,52.05,52.09,52.05,52.09,19800.0,40.6579,40.6891,40.6579,40.6891,19800.0
2013-12-17 12:05:00,52.1,52.12,52.08,52.12,16100.0,40.697,40.7126,40.6813,40.7126,16100.0
2013-12-17 12:10:00,52.12,52.21,52.12,52.21,26700.0,40.7126,40.7829,40.7126,40.7829,26700.0
2013-12-17 12:15:00,52.2,52.29,52.2,52.27,33900.0,40.7751,40.8454,40.7751,40.8297,33900.0
2013-12-17 12:20:00,52.27,52.31,52.27,52.31,12500.0,40.8297,40.861,40.8297,40.861,12500.0
2013-12-17 12:25:00,52.31,52.31,52.26,52.28,38300.0,40.861,40.861,40.8219,40.8376,38300.0
2013-12-17 12:30:00,52.28,52.3,52.25,52.25,91800.0,40.8376,40.8532,40.8141,40.8141,91800.0
2013-12-17 12:35:00,52.26,52.3,52.25,52.29,25100.0,40.8219,40.8532,40.8141,40.8454,25100.0
2013-12-17 12:40:00,52.3,52.3,52.27,52.29,13400.0,40.8532,40.8532,40.8297,40.8454,13400.0
2013-12-17 12:45:00,52.28,52.31,52.28,52.31,15700.0,40.8376,40.861,40.8376,40.861,15700.0
2013-12-17 12:50:00,52.31,52.35,52.3,52.3,34900.0,40.861,40.8922,40.8532,40.8532,34900.0
2013-12-17 12:55:00,52.3,52.31,52.3,52.3,16200.0,40.8532,40.861,40.8532,40.8532,16200.0
2013-12-17 13:00:00,52.31,52.33,52.3,52.33,36700.0,40.861,40.8766,40.8532,40.8766,36700.0
2013-12-17 13:05:00,52.33,52.33,52.27,52.28,23300.0,40.8766,40.8766,40.8297,40.8376,23300.0
2013-12-17 13:10:00,52.28,52.3,52.27,52.3,15900.0,40.8376,40.8532,40.8297,40.8532,15900.0
2013-12-17 13:15:00,52.29,52.3,52.28,52.29,12900.0,40.8454,40.8532,40.8376,40.8454,12900.0
2013-12-17 13:20:00,52.28,52.31,52.28,52.29,25500.0,40.8376,40.861,40.8376,40.8454,25500.0
2013-12-17 13:25:00,52.29,52.31,52.28,52.3,8700.0,40.8454,40.861,40.8376,40.8532,8700.0
2013-12-17 13:30:00,52.31,52.31,52.3,52.3,4100.0,40.861,40.861,40.8532,40.8532,4100.0
2013-12-17 13:35:00,52.3,52.32,52.3,52.3,13200.0,40.8532,40.8688,40.8532,40.8532,13200.0
2013-12-17 13:40:00,52.3,52.31,52.27,52.27,12200.0,40.8532,40.861,40.8297,40.8297,12200.0
2013-12-17 13:45:00,52.28,52.29,52.25,52.25,16400.0,40.8376,40.8454,40.8141,40.8141,16400.0
2013-12-17 13:50:00,52.25,52.25,52.23,52.23,11700.0,40.8141,40.8141,40.7985,40.7985,11700.0
2013-12-17 13:55:00,52.24,52.29,52.23,52.29,16600.0,40.8063,40.8454,40.7985,40.8454,16600.0
2013-12-17 14:00:00,52.29,52.29,52.26,52.26,20600.0,40.8454,40.8454,40.8219,40.8219,20600.0
2013-12-17 14:05:00,52.26,52.32,52.25,52.32,53000.0,40.8219,40.8688,40.8141,40.8688,53000.0
2013-12-17 14:10:00,52.32,52.32,52.27,52.27,39100.0,40.8688,40.8688,40.8297,40.8297,39100.0
2013-12-17 14:15:00,52.27,52.28,52.25,52.27,16500.0,40.8297,40.8376,40.8141,40.8297,16500.0
2013-12-17 14:20:00,52.27,52.34,52.27,52.34,28700.0,40.8297,40.8844,40.8297,40.8844,28700.0
2013-12-17 14:25:00,52.34,52.34,52.31,52.32,27600.0,40.8844,40.8844,40.861,40.8688,27600.0
2013-12-17 14:30:00,52.31,52.31,52.25,52.28,49900.0,40.861,40.861,40.8141,40.8376,49900.0
2013-12-17 14:35:00,52.27,52.29,52.2,52.21,47700.0,40.8297,40.8454,40.7751,40.7829,47700.0
2013-12-17 14:40:00,52.21,52.25,52.21,52.24,14200.0,40.7829,40.8141,40.7829,40.8063,14200.0
2013-12-17 14:45:00,52.25,52.25,52.23,52.25,20000.0,40.8141,40.8141,40.7985,40.8141,20000.0
2013-12-17 14:50:00,52.24,52.25,52.19,52.19,10900.0,40.8063,40.8141,40.7673,40.7673,10900.0
2013-12-17 14:55:00,52.19,52.21,52.17,52.21,14100.0,40.7673,40.7829,40.7516,40.7829,14100.0
2013-12-17 15:00:00,52.21,52.23,52.2,52.23,11300.0,40.7829,40.7985,40.7751,40.7985,11300.0
2013-12-17 15:05:00,52.22,52.24,52.22,52.24,12200.0,40.7907,40.8063,40.7907,40.8063,12200.0
2013-12-17 15:10:00,52.23,52.24,52.23,52.24,14900.0,40.7985,40.8063,40.7985,40.8063,14900.0
2013-12-17 15:15:00,52.24,52.26,52.23,52.26,26600.0,40.8063,40.8219,40.7985,40.8219,26600.0
2013-12-17 15:20:00,52.26,52.26,52.24,52.24,38200.0,40.8219,40.8219,40.8063,40.8063,38200.0
2013-12-17 15:25:00,52.24,52.26,52.23,52.25,35500.0,40.8063,40.8219,40.7985,40.8141,35500.0
2013-12-17 15:30:00,52.26,52.26,52.24,52.25,29600.0,40.8219,40.8219,40.8063,40.8141,29600.0
2013-12-17 15:35:00,52.25,52.26,52.24,52.25,38000.0,40.8141,40.8219,40.8063,40.8141,38000.0
2013-12-17 15:40:00,52.25,52.26,52.22,52.22,41500.0,40.8141,40.8219,40.7907,40.7907,41500.0
2013-12-17 15:45:00,52.22,52.24,52.22,52.23,57800.0,40.7907,40.8063,40.7907,40.7985,57800.0
2013-12-17 15:50:00,52.23,52.23,52.2,52.2,62300.0,40.7985,40.7985,40.7751,40.7751,62300.0
2013-12-17 15:55:00,52.2,52.22,52.16,52.18,140600.0,40.7751,40.7907,40.7438,40.7594,140600.0
2013-12-18 09:30:00,52.5,52.63,52.39,52.45,88900.0,41.0094,41.111,40.9235,40.9703,88900.0
2013-12-18 09:35:00,52.47,52.5,52.39,52.41,17400.0,40.986,41.0094,40.9235,40.9391,17400.0
2013-12-18 09:40:00,52.39,52.49,52.39,52.42,24500.0,40.9235,41.0016,40.9235,40.9469,24500.0
2013-12-18 09:45:00,52.4,52.41,52.28,52.29,29600.0,40.9313,40.9391,40.8376,40.8454,29600.0
2013-12-18 09:50:00,52.29,52.35,52.24,52.29,29700.0,40.8454,40.8922,40.8063,40.8454,29700.0
2013-12-18 09:55:00,52.29,52.32,52.26,52.27,27600.0,40.8454,40.8688,40.8219,40.8297,27600.0
2013-12-18 10:00:00,52.27,52.28,52.23,52.24,33000.0,40.8297,40.8376,40.7985,40.8063,33000.0
2013-12-18 10:05:00,52.23,52.27,52.22,52.26,20900.0,40.7985,40.8297,40.7907,40.8219,20900.0
2013-12-18 10:10:00,52.25,52.3,52.24,52.3,22100.0,40.8141,40.8532,40.8063,40.8532,22100.0
2013-12-18 10:15:00,52.29,52.3,52.26,52.3,40800.0,40.8454,40.8532,40.8219,40.8532,40800.0
2013-12-18 10:20:00,52.29,52.33,52.26,52.26,52500.0,40.8454,40.8766,40.8219,40.8219,52500.0
2013-12-18 10:25:00,52.27,52.27,52.21,52.22,11900.0,40.8297,40.8297,40.7829,40.7907,11900.0
2013-12-18 10:30:00,52.22,52.25,52.2,52.23,24900.0,40.7907,40.8141,40.7751,40.7985,24900.0
2013-12-18 10:35:00,52.23,52.26,52.2,52.22,15800.0,40.7985,40.8219,40.7751,40.7907,15800.0
2013-12-18 10:40:00,52.22,52.23,52.21,52.22,9800.0,40.7907,40.7985,40.7829,40.7907,9800.0
2013-12-18 10:45:00,52.21,52.25,52.21,52.23,31800.0,40.7829,40.8141,40.7829,40.7985,31800.0
2013-12-18 10:50:00,52.23,52.24,52.16,52.17,20200.0,40.7985,40.8063,40.7438,40.7516,20200.0
2013-12-18 10:55:00,52.17,52.19,52.15,52.16,24600.0,40.7516,40.7673,40.736,40.7438,24600.0
2013-12-18 11:00:00,52.16,52.18,52.09,52.11,30900.0,40.7438,40.7594,40.6891,40.7048,30900.0
2013-12-18 11:05:00,52.12,52.12,52.08,52.1,18100.0,40.7126,40.7126,40.6813,40.697,18100.0
2013-12-18 11:10:00,52.1,52.1,52.04,52.06,39200.0,40.697,40.697,40.6501,40.6657,39200.0
2013-12-18 11:15:00,52.06,52.06,52.04,52.05,26300.0,40.6657,40.6657,40.6501,40.6579,26300.0
2013-12-18 11:20:00,52.04,52.06,52.01,52.05,20900.0,40.6501,40.6657,40.6267,40.6579,20900.0
2013-12-18 11:25:00,52.06,52.08,51.99,51.99,55500.0,40.6657,40.6813,40.611,40.611,55500.0
2013-12-18 11:30:00,51.99,52.01,51.97,51.98,19700.0,40.611,40.6267,40.5954,40.6032,19700.0
2013-12-18 11:35:00,51.97,51.98,51.95,51.96,16200.0,40.5954,40.6032,40.5798,40.5876,16200.0
2013-12-18 11:40:00,51.95,51.96,51.92,51.95,17000.0,40.5798,40.5876,40.5563,40.5798,17000.0
2013-12-18 11:45:00,51.96,51.96,51.91,51.93,24600.0,40.5876,40.5876,40.5485,40.5642,24600.0
2013-12-18 11:50:00,51.94,51.99,51.94,51.95,18400.0,40.572,40.611,40.572,40.5798,18400.0
2013-12-18 11:55:00,51.95,51.99,51.95,51.99,27300.0,40.5798,40.611,40.5798,40.611,27300.0
2013-12-18 12:00:00,51.99,52.03,51.99,52.03,13800.0,40.611,40.6423,40.611,40.6423,13800.0
2013-12-18 12:05:00,52.03,52.05,51.99,52.05,20700.0,40.6423,40.6579,40.611,40.6579,20700.0
2013-12-18 12:10:00,52.04,52.1,52.04,52.08,17000.0,40.6501,40.697,40.6501,40.6813,17000.0
2013-12-18 12:15:00,52.09,52.1,52.06,52.07,12900.0,40.6891,40.697,40.6657,40.6735,12900.0
2013-12-18 12:20:00,52.07,52.08,52.06,52.07,16100.0,40.6735,40.6813,40.6657,40.6735,16100.0
2013-12-18 12:25:00,52.07,52.12,52.04,52.12,56600.0,40.6735,40.7126,40.6501,40.7126,56600.0
2013-12-18 12:30:00,52.11,52.14,52.1,52.12,20200.0,40.7048,40.7282,40.697,40.7126,20200.0
2013-12-18 12:35:00,52.12,52.13,52.1,52.11,9500.0,40.7126,40.7204,40.697,40.7048,9500.0
2013-12-18 12:40:00,52.1,52.11,52.09,52.1,17600.0,40.697,40.7048,40.6891,40.697,17600.0
2013-12-18 12:45:00,52.1,52.22,52.09,52.11,114700.0,40.697,40.7907,40.6891,40.7048,114700.0
2013-12-18 12:50:00,52.11,52.13,52.1,52.12,17200.0,40.7048,40.7204,40.697,40.7126,17200.0
2013-12-18 12:55:00,52.13,52.18,52.1,52.12,19700.0,40.7204,40.7594,40.697,40.7126,19700.0
2013-12-18 13:00:00,52.13,52.13,52.06,52.07,11900.0,40.7204,40.7204,40.6657,40.6735,11900.0
2013-12-18 13:05:00,52.07,52.08,52.05,52.08,7100.0,40.6735,40.6813,40.6579,40.6813,7100.0
2013-12-18 13:10:00,52.09,52.09,51.96,51.97,21100.0,40.6891,40.6891,40.5876,40.5954,21100.0
2013-12-18 13:15:00,51.96,51.99,51.92,51.98,17300.0,40.5876,40.611,40.5563,40.6032,17300.0
2013-12-18 13:20:00,51.98,52.03,51.97,52.03,16100.0,40.6032,40.6423,40.5954,40.6423,16100.0
2013-12-18 13:25:00,52.04,52.04,51.97,52.0,42500.0,40.6501,40.6501,40.5954,40.6188,42500.0
2013-12-18 13:30:00,52.01,52.02,51.94,51.95,24400.0,40.6267,40.6345,40.572,40.5798,24400.0
2013-12-18 13:35:00,51.94,52.0,51.94,52.0,25500.0,40.572,40.6188,40.572,40.6188,25500.0
2013-12-18 13:40:00,52.0,52.03,52.0,52.02,19700.0,40.6188,40.6423,40.6188,40.6345,19700.0
2013-12-18 13:45:00,52.02,52.04,52.02,52.03,9800.0,40.6345,40.6501,40.6345,40.6423,9800.0
2013-12-18 13:50:00,52.04,52.06,52.02,52.06,16100.0,40.6501,40.6657,40.6345,40.6657,16100.0
2013-12-18 13:55:00,52.06,52.36,52.04,52.12,37100.0,40.6657,40.9,40.6501,40.7126,37100.0
2013-12-18 14:00:00,52.12,52.4,51.75,52.3,152100.0,40.7126,40.9313,40.4236,40.8532,152100.0
2013-12-18 14:05:00,52.3,52.48,52.28,52.45,48800.0,40.8532,40.9938,40.8376,40.9703,48800.0
2013-12-18 14:10:00,52.45,52.49,52.36,52.37,53700.0,40.9703,41.0016,40.9,40.9079,53700.0
2013-12-18 14:15:00,52.37,52.4,52.31,52.39,27300.0,40.9079,40.9313,40.861,40.9235,27300.0
2013-12-18 14:20:00,52.39,52.43,52.35,52.41,65100.0,40.9235,40.9547,40.8922,40.9391,65100.0
2013-12-18 14:25:00,52.41,52.41,52.24,52.25,148300.0,40.9391,40.9391,40.8063,40.8141,148300.0
2013-12-18 14:30:00,52.25,52.3,52.23,52.28,54800.0,40.8141,40.8532,40.7985,40.8376,54800.0
2013-12-18 14:35:00,52.29,52.48,52.28,52.48,48700.0,40.8454,40.9938,40.8376,40.9938,48700.0
2013-12-18 14:40:00,52.48,52.48,52.38,52.42,52900.0,40.9938,40.9938,40.9157,40.9469,52900.0
2013-12-18 14:45:00,52.41,52.44,52.28,52.29,73300.0,40.9391,40.9625,40.8376,40.8454,73300.0
2013-12-18 14:50:00,52.3,52.32,52.26,52.31,50400.0,40.8532,40.8688,40.8219,40.861,50400.0
2013-12-18 14:55:00,52.3,52.38,52.3,52.37,49700.0,40.8532,40.9157,40.8532,40.9079,49700.0
2013-12-18 15:00:00,52.38,52.39,52.31,52.33,83900.0,40.9157,40.9235,40.861,40.8766,83900.0
2013-12-18 15:05:00,52.34,52.39,52.34,52.39,38900.0,40.8844,40.9235,40.8844,40.9235,38900.0
2013-12-18 15:10:00,52.39,52.53,52.39,52.52,81700.0,40.9235,41.0328,40.9235,41.025,81700.0
2013-12-18 15:15:00,52.51,52.57,52.51,52.56,61900.0,41.0172,41.0641,41.0172,41.0563,61900.0
2013-12-18 15:20:00,52.55,52.59,52.53,52.53,81700.0,41.0485,41.0797,41.0328,41.0328,81700.0
2013-12-18 15:25:00,52.54,52.55,52.44,52.5,69200.0,41.0407,41.0485,40.9625,41.0094,69200.0
2013-12-18 15:30:00,52.51,52.53,52.47,52.49,59100.0,41.0172,41.0328,40.986,41.0016,59100.0
2013-12-18 15:35:00,52.5,52.58,52.5,52.58,71500.0,41.0094,41.0719,41.0094,41.0719,71500.0
2013-12-18 15:40:00,52.58,52.63,52.58,52.62,57200.0,41.0719,41.111,41.0719,41.1031,57200.0
2013-12-18 15:45:00,52.63,52.66,52.56,52.57,71100.0,41.111,41.1344,41.0563,41.0641,71100.0
2013-12-18 15:50:00,52.56,52.62,52.56,52.61,78500.0,41.0563,41.1031,41.0563,41.0953,78500.0
2013-12-18 15:55:00,52.61,52.75,52.6,52.75,190500.0,41.0953,41.2047,41.0875,41.2047,190500.0
2013-12-19 09:30:00,52.45,52.85,52.33,52.82,58800.0,40.9703,41.2828,40.8766,41.2594,58800.0
2013-12-19 09:35:00,52.8,52.96,52.68,52.95,154200.0,41.2437,41.3687,41.15,41.3609,154200.0
2013-12-19 09:40:00,52.94,52.99,52.88,52.94,30500.0,41.3531,41.3922,41.3062,41.3531,30500.0
2013-12-19 09:45:00,52.96,52.98,52.88,52.89,20600.0,41.3687,41.3843,41.3062,41.314,20600.0
2013-12-19 09:50:00,52.87,52.88,52.79,52.81,20300.0,41.2984,41.3062,41.2359,41.2516,20300.0
2013-12-19 09:55:00,52.8,52.85,52.78,52.82,23100.0,41.2437,41.2828,41.2281,41.2594,23100.0
2013-12-19 10:00:00,52.83,52.87,52.73,52.81,43100.0,41.2672,41.2984,41.1891,41.2516,43100.0
2013-12-19 10:05:00,52.8,52.82,52.71,52.76,63800.0,41.2437,41.2594,41.1734,41.2125,63800.0
2013-12-19 10:10:00,52.77,52.82,52.75,52.77,44000.0,41.2203,41.2594,41.2047,41.2203,44000.0
2013-12-19 10:15:00,52.76,52.84,52.75,52.8,40600.0,41.2125,41.275,41.2047,41.2437,40600.0
2013-12-19 10:20:00,52.8,52.81,52.77,52.81,26600.0,41.2437,41.2516,41.2203,41.2516,26600.0
2013-12-19 10:25:00,52.81,52.87,52.81,52.81,29300.0,41.2516,41.2984,41.2516,41.2516,29300.0
2013-12-19 10:30:00,52.82,52.89,52.81,52.88,33000.0,41.2594,41.314,41.2516,41.3062,33000.0
2013-12-19 10:35:00,52.88,52.95,52.86,52.95,33200.0,41.3062,41.3609,41.2906,41.3609,33200.0
2013-12-19 10:40:00,52.95,52.97,52.91,52.97,44700.0,41.3609,41.3765,41.3297,41.3765,44700.0
2013-12-19 10:45:00,52.97,53.0,52.96,52.99,43700.0,41.3765,41.4,41.3687,41.3922,43700.0
2013-12-19 10:50:00,52.98,53.02,52.98,52.99,44700.0,41.3843,41.4156,41.3843,41.3922,44700.0
2013-12-19 10:55:00,52.99,53.01,52.96,52.97,27100.0,41.3922,41.4078,41.3687,41.3765,27100.0
2013-12-19 11:00:00,52.97,52.98,52.96,52.98,26900.0,41.3765,41.3843,41.3687,41.3843,26900.0
2013-12-19 11:05:00,52.98,53.05,52.98,53.05,23500.0,41.3843,41.439,41.3843,41.439,23500.0
2013-12-19 11:10:00,53.05,53.07,53.03,53.03,27500.0,41.439,41.4546,41.4234,41.4234,27500.0
2013-12-19 11:15:00,53.02,53.06,53.01,53.02,21300.0,41.4156,41.4468,41.4078,41.4156,21300.0
2013-12-19 11:20:00,53.03,53.05,53.01,53.05,15500.0,41.4234,41.439,41.4078,41.439,15500.0
2013-12-19 11:25:00,53.05,53.06,52.96,53.01,26500.0,41.439,41.4468,41.3687,41.4078,26500.0
2013-12-19 11:30:00,53.0,53.04,52.98,53.03,36700.0,41.4,41.4312,41.3843,41.4234,36700.0
2013-12-19 11:35:00,53.04,53.05,52.98,52.98,46000.0,41.4312,41.439,41.3843,41.3843,46000.0
2013-12-19 11:40:00,52.98,53.03,52.97,53.0,23600.0,41.3843,41.4234,41.3765,41.4,23600.0
2013-12-19 11:45:00,53.0,53.01,52.98,52.98,23000.0,41.4,41.4078,41.3843,41.3843,23000.0
2013-12-19 11:50:00,52.99,53.0,52.95,52.98,37400.0,41.3922,41.4,41.3609,41.3843,37400.0
2013-12-19 11:55:00,52.99,52.99,52.93,52.95,23300.0,41.3922,41.3922,41.3453,41.3609,23300.0
2013-12-19 12:00:00,52.95,52.96,52.88,52.9,14100.0,41.3609,41.3687,41.3062,41.3219,14100.0
2013-12-19 12:05:00,52.89,52.96,52.87,52.96,33600.0,41.314,41.3687,41.2984,41.3687,33600.0
2013-12-19 12:10:00,52.96,52.97,52.92,52.93,25700.0,41.3687,41.3765,41.3375,41.3453,25700.0
2013-12-19 12:15:00,52.92,53.0,52.9,52.97,36300.0,41.3375,41.4,41.3219,41.3765,36300.0
2013-12-19 12:20:00,52.97,53.07,52.97,53.06,20300.0,41.3765,41.4546,41.3765,41.4468,20300.0
2013-12-19 12:25:00,53.06,53.08,53.03,53.05,18600.0,41.4468,41.4625,41.4234,41.439,18600.0
2013-12-19 12:30:00,53.05,53.07,53.01,53.04,13800.0,41.439,41.4546,41.4078,41.4312,13800.0
2013-12-19 12:35:00,53.04,53.07,53.02,53.04,15600.0,41.4312,41.4546,41.4156,41.4312,15600.0
2013-12-19 12:40:00,53.04,53.05,53.04,53.04,3700.0,41.4312,41.439,41.4312,41.4312,3700.0
2013-12-19 12:45:00,53.04,53.05,53.02,53.05,11400.0,41.4312,41.439,41.4156,41.439,11400.0
2013-12-19 12:50:00,53.05,53.05,53.02,53.04,7700.0,41.439,41.439,41.4156,41.4312,7700.0
2013-12-19 12:55:00,53.04,53.06,53.03,53.06,5600.0,41.4312,41.4468,41.4234,41.4468,5600.0
2013-12-19 13:00:00,53.06,53.08,53.04,53.04,13000.0,41.4468,41.4625,41.4312,41.4312,13000.0
2013-12-19 13:05:00,53.03,53.09,53.01,53.08,22100.0,41.4234,41.4703,41.4078,41.4625,22100.0
2013-12-19 13:10:00,53.09,53.15,53.09,53.15,23300.0,41.4703,41.5171,41.4703,41.5171,23300.0
2013-12-19 13:15:00,53.15,53.17,53.13,53.16,26200.0,41.5171,41.5328,41.5015,41.525,26200.0
2013-12-19 13:20:00,53.16,53.2,53.16,53.19,15500.0,41.525,41.5562,41.525,41.5484,15500.0
2013-12-19 13:25:00,53.19,53.2,53.18,53.18,16000.0,41.5484,41.5562,41.5406,41.5406,16000.0
2013-12-19 13:30:00,53.19,53.2,53.15,53.18,29700.0,41.5484,41.5562,41.5171,41.5406,29700.0
2013-12-19 13:35:00,53.18,53.19,53.17,53.18,14000.0,41.5406,41.5484,41.5328,41.5406,14000.0
2013-12-19 13:40:00,53.19,53.19,53.17,53.18,14000.0,41.5484,41.5484,41.5328,41.5406,14000.0
2013-12-19 13:45:00,53.18,53.18,53.11,53.11,28700.0,41.5406,41.5406,41.4859,41.4859,28700.0
2013-12-19 13:50:00,53.11,53.14,53.1,53.13,9100.0,41.4859,41.5093,41.4781,41.5015,9100.0
2013-12-19 13:55:00,53.14,53.17,53.14,53.17,23100.0,41.5093,41.5328,41.5093,41.5328,23100.0
2013-12-19 14:00:00,53.17,53.18,53.16,53.16,41500.0,41.5328,41.5406,41.525,41.525,41500.0
2013-12-19 14:05:00,53.16,53.2,53.15,53.19,34400.0,41.525,41.5562,41.5171,41.5484,34400.0
2013-12-19 14:10:00,53.19,53.2,53.13,53.15,35800.0,41.5484,41.5562,41.5015,41.5171,35800.0
2013-12-19 14:15:00,53.14,53.16,53.12,53.12,43800.0,41.5093,41.525,41.4937,41.4937,43800.0
2013-12-19 14:20:00,53.12,53.13,53.09,53.09,28700.0,41.4937,41.5015,41.4703,41.4703,28700.0
2013-12-19 14:25:00,53.08,53.11,53.08,53.1,69600.0,41.4625,41.4859,41.4625,41.4781,69600.0
2013-12-19 14:30:00,53.09,53.14,53.09,53.14,36000.0,41.4703,41.5093,41.4703,41.5093,36000.0
2013-12-19 14:35:00,53.14,53.17,53.14,53.15,43000.0,41.5093,41.5328,41.5093,41.5171,43000.0
2013-12-19 14:40:00,53.16,53.21,53.16,53.21,20900.0,41.525,41.564,41.525,41.564,20900.0
2013-12-19 14:45:00,53.21,53.22,53.2,53.21,21200.0,41.564,41.5718,41.5562,41.564,21200.0
2013-12-19 14:50:00,53.21,53.22,53.2,53.21,28700.0,41.564,41.5718,41.5562,41.564,28700.0
2013-12-19 14:55:00,53.2,53.22,53.2,53.21,26000.0,41.5562,41.5718,41.5562,41.564,26000.0
2013-12-19 15:00:00,53.21,53.26,53.2,53.26,19600.0,41.564,41.6031,41.5562,41.6031,19600.0
2013-12-19 15:05:00,53.26,53.3,53.25,53.3,39200.0,41.6031,41.6343,41.5953,41.6343,39200.0
2013-12-19 15:10:00,53.3,53.3,53.26,53.28,48800.0,41.6343,41.6343,41.6031,41.6187,48800.0
2013-12-19 15:15:00,53.27,53.33,53.27,53.33,35200.0,41.6109,41.6577,41.6109,41.6577,35200.0
2013-12-19 15:20:00,53.33,53.33,53.27,53.28,64900.0,41.6577,41.6577,41.6109,41.6187,64900.0
2013-12-19 15:25:00,53.28,53.28,53.22,53.26,46600.0,41.6187,41.6187,41.5718,41.6031,46600.0
2013-12-19 15:30:00,53.26,53.26,53.2,53.25,50600.0,41.6031,41.6031,41.5562,41.5953,50600.0
2013-12-19 15:35:00,53.25,53.29,53.24,53.26,59800.0,41.5953,41.6265,41.5874,41.6031,59800.0
2013-12-19 15:40:00,53.26,53.31,53.25,53.31,47800.0,41.6031,41.6421,41.5953,41.6421,47800.0
2013-12-19 15:45:00,53.3,53.31,53.22,53.23,114100.0,41.6343,41.6421,41.5718,41.5796,114100.0
2013-12-19 15:50:00,53.24,53.24,53.21,53.22,89800.0,41.5874,41.5874,41.564,41.5718,89800.0
2013-12-19 15:55:00,53.21,53.25,53.19,53.24,226600.0,41.564,41.5953,41.5484,41.5874,226600.0
2013-12-20 09:30:00,53.08,53.44,53.08,53.35,506100.0,41.4625,41.7437,41.4625,41.6734,506100.0
2013-12-20 09:35:00,53.34,53.44,53.28,53.39,22600.0,41.6656,41.7437,41.6187,41.7046,22600.0
2013-12-20 09:40:00,53.4,53.44,53.36,53.43,123300.0,41.7124,41.7437,41.6812,41.7359,123300.0
2013-12-20 09:45:00,53.44,53.53,53.38,53.39,27400.0,41.7437,41.814,41.6968,41.7046,27400.0
2013-12-20 09:50:00,53.38,53.42,53.37,53.39,49200.0,41.6968,41.728,41.689,41.7046,49200.0
2013-12-20 09:55:00,53.4,53.42,53.36,53.41,23400.0,41.7124,41.728,41.6812,41.7202,23400.0
2013-12-20 10:00:00,53.41,53.43,53.35,53.35,27800.0,41.7202,41.7359,41.6734,41.6734,27800.0
2013-12-20 10:05:00,53.35,53.49,53.35,53.49,56600.0,41.6734,41.7827,41.6734,41.7827,56600.0
2013-12-20 10:10:00,53.49,53.5,53.44,53.5,50000.0,41.7827,41.7905,41.7437,41.7905,50000.0
2013-12-20 10:15:00,53.51,53.53,53.51,53.53,22800.0,41.7983,41.814,41.7983,41.814,22800.0
2013-12-20 10:20:00,53.52,53.54,53.45,53.47,59100.0,41.8062,41.8218,41.7515,41.7671,59100.0
2013-12-20 10:25:00,53.48,53.49,53.44,53.45,27800.0,41.7749,41.7827,41.7437,41.7515,27800.0
2013-12-20 10:30:00,53.45,53.46,53.42,53.44,29300.0,41.7515,41.7593,41.728,41.7437,29300.0
2013-12-20 10:35:00,53.43,53.43,53.37,53.38,22000.0,41.7359,41.7359,41.689,41.6968,22000.0
2013-12-20 10:40:00,53.38,53.38,53.32,53.33,19100.0,41.6968,41.6968,41.6499,41.6577,19100.0
2013-12-20 10:45:00,53.33,53.38,53.33,53.35,25200.0,41.6577,41.6968,41.6577,41.6734,25200.0
2013-12-20 10:50:00,53.34,53.36,53.33,53.35,28000.0,41.6656,41.6812,41.6577,41.6734,28000.0
2013-12-20 10:55:00,53.35,53.38,53.35,53.36,20000.0,41.6734,41.6968,41.6734,41.6812,20000.0
2013-12-20 11:00:00,53.35,53.44,53.33,53.42,32900.0,41.6734,41.7437,41.6577,41.728,32900.0
2013-12-20 11:05:00,53.43,53.5,53.43,53.49,28500.0,41.7359,41.7905,41.7359,41.7827,28500.0
2013-12-20 11:10:00,53.48,53.52,53.48,53.52,40900.0,41.7749,41.8062,41.7749,41.8062,40900.0
2013-12-20 11:15:00,53.51,53.52,53.49,53.51,23900.0,41.7983,41.8062,41.7827,41.7983,23900.0
2013-12-20 11:20:00,53.51,53.55,53.51,53.54,20100.0,41.7983,41.8296,41.7983,41.8218,20100.0
2013-12-20 11:25:00,53.54,53.55,53.5,53.5,31900.0,41.8218,41.8296,41.7905,41.7905,31900.0
2013-12-20 11:30:00,53.5,53.64,53.5,53.64,30700.0,41.7905,41.8999,41.7905,41.8999,30700.0
2013-12-20 11:35:00,53.64,53.7,53.63,53.67,37200.0,41.8999,41.9468,41.8921,41.9233,37200.0
2013-12-20 11:40:00,53.67,53.69,53.63,53.68,19000.0,41.9233,41.939,41.8921,41.9311,19000.0
2013-12-20 11:45:00,53.67,53.68,53.64,53.67,22000.0,41.9233,41.9311,41.8999,41.9233,22000.0
2013-12-20 11:50:00,53.66,53.74,53.66,53.74,33700.0,41.9155,41.978,41.9155,41.978,33700.0
2013-12-20 11:55:00,53.74,53.76,53.72,53.76,25900.0,41.978,41.9936,41.9624,41.9936,25900.0
2013-12-20 12:00:00,53.76,53.77,53.68,53.73,41500.0,41.9936,42.0014,41.9311,41.9702,41500.0
2013-12-20 12:05:00,53.73,53.79,53.72,53.78,25100.0,41.9702,42.0171,41.9624,42.0093,25100.0
2013-12-20 12:10:00,53.78,53.8,53.77,53.77,23300.0,42.0093,42.0249,42.0014,42.0014,23300.0
2013-12-20 12:15:00,53.78,53.84,53.77,53.84,41500.0,42.0093,42.0561,42.0014,42.0561,41500.0
2013-12-20 12:20:00,53.84,53.91,53.84,53.91,40300.0,42.0561,42.1108,42.0561,42.1108,40300.0
2013-12-20 12:25:00,53.9,53.97,53.89,53.97,52100.0,42.103,42.1577,42.0952,42.1577,52100.0
2013-12-20 12:30:00,53.97,53.99,53.96,53.98,38300.0,42.1577,42.1733,42.1499,42.1655,38300.0
2013-12-20 12:35:00,53.98,54.04,53.97,54.0,37500.0,42.1655,42.2123,42.1577,42.1811,37500.0
2013-12-20 12:40:00,54.0,54.01,53.97,53.97,20600.0,42.1811,42.1889,42.1577,42.1577,20600.0
2013-12-20 12:45:00,53.97,54.0,53.93,53.98,22200.0,42.1577,42.1811,42.1264,42.1655,22200.0
2013-12-20 12:50:00,53.98,54.01,53.98,54.01,8300.0,42.1655,42.1889,42.1655,42.1889,8300.0
2013-12-20 12:55:00,54.01,54.05,54.0,54.0,26100.0,42.1889,42.2202,42.1811,42.1811,26100.0
2013-12-20 13:00:00,54.01,54.03,54.01,54.02,8100.0,42.1889,42.2045,42.1889,42.1967,8100.0
2013-12-20 13:05:00,54.03,54.03,53.98,53.99,15900.0,42.2045,42.2045,42.1655,42.1733,15900.0
2013-12-20 13:10:00,53.98,53.98,53.91,53.92,18500.0,42.1655,42.1655,42.1108,42.1186,18500.0
2013-12-20 13:15:00,53.93,53.96,53.93,53.96,16400.0,42.1264,42.1499,42.1264,42.1499,16400.0
2013-12-20 13:20:00,53.96,53.96,53.91,53.92,8900.0,42.1499,42.1499,42.1108,42.1186,8900.0
2013-12-20 13:25:00,53.92,53.93,53.88,53.88,11600.0,42.1186,42.1264,42.0874,42.0874,11600.0
2013-12-20 13:30:00,53.89,53.89,53.86,53.86,20300.0,42.0952,42.0952,42.0717,42.0717,20300.0
2013-12-20 13:35:00,53.86,53.87,53.83,53.84,11500.0,42.0717,42.0796,42.0483,42.0561,11500.0
2013-12-20 13:40:00,53.85,53.87,53.84,53.86,12700.0,42.0639,42.0796,42.0561,42.0717,12700.0
2013-12-20 13:45:00,53.87,53.88,53.82,53.87,24100.0,42.0796,42.0874,42.0405,42.0796,24100.0
2013-12-20 13:50:00,53.87,53.89,53.85,53.86,18700.0,42.0796,42.0952,42.0639,42.0717,18700.0
2013-12-20 13:55:00,53.86,53.92,53.85,53.88,29500.0,42.0717,42.1186,42.0639,42.0874,29500.0
2013-12-20 14:00:00,53.89,53.89,53.81,53.83,14600.0,42.0952,42.0952,42.0327,42.0483,14600.0
2013-12-20 14:05:00,53.83,53.84,53.82,53.83,14700.0,42.0483,42.0561,42.0405,42.0483,14700.0
2013-12-20 14:10:00,53.82,53.83,53.81,53.81,10300.0,42.0405,42.0483,42.0327,42.0327,10300.0
2013-12-20 14:15:00,53.81,53.85,53.81,53.85,23500.0,42.0327,42.0639,42.0327,42.0639,23500.0
2013-12-20 14:20:00,53.85,53.85,53.83,53.84,14600.0,42.0639,42.0639,42.0483,42.0561,14600.0
2013-12-20 14:25:00,53.83,53.85,53.83,53.84,15400.0,42.0483,42.0639,42.0483,42.0561,15400.0
2013-12-20 14:30:00,53.84,53.85,53.83,53.83,20300.0,42.0561,42.0639,42.0483,42.0483,20300.0
2013-12-20 14:35:00,53.84,53.88,53.84,53.87,16300.0,42.0561,42.0874,42.0561,42.0796,16300.0
2013-12-20 14:40:00,53.88,53.95,53.87,53.95,14200.0,42.0874,42.142,42.0796,42.142,14200.0
2013-12-20 14:45:00,53.94,54.0,53.94,53.96,38400.0,42.1342,42.1811,42.1342,42.1499,38400.0
2013-12-20 14:50:00,53.96,53.97,53.88,53.88,18200.0,42.1499,42.1577,42.0874,42.0874,18200.0
2013-12-20 14:55:00,53.89,53.89,53.88,53.88,7400.0,42.0952,42.0952,42.0874,42.0874,7400.0
2013-12-20 15:00:00,53.88,53.89,53.82,53.82,19100.0,42.0874,42.0952,42.0405,42.0405,19100.0
2013-12-20 15:05:00,53.83,53.84,53.82,53.83,16300.0,42.0483,42.0561,42.0405,42.0483,16300.0
2013-12-20 15:10:00,53.83,53.93,53.83,53.93,21200.0,42.0483,42.1264,42.0483,42.1264,21200.0
2013-12-20 15:15:00,53.93,53.94,53.93,53.93,12600.0,42.1264,42.1342,42.1264,42.1264,12600.0
2013-12-20 15:20:00,53.94,53.94,53.87,53.89,50500.0,42.1342,42.1342,42.0796,42.0952,50500.0
2013-12-20 15:25:00,53.88,53.89,53.82,53.83,40400.0,42.0874,42.0952,42.0405,42.0483,40400.0
2013-12-20 15:30:00,53.84,53.86,53.83,53.85,38900.0,42.0561,42.0717,42.0483,42.0639,38900.0
2013-12-20 15:35:00,53.86,53.89,53.84,53.89,40800.0,42.0717,42.0952,42.0561,42.0952,40800.0
2013-12-20 15:40:00,53.89,53.91,53.89,53.91,58900.0,42.0952,42.1108,42.0952,42.1108,58900.0
2013-12-20 15:45:00,53.91,53.96,53.91,53.93,164400.0,42.1108,42.1499,42.1108,42.1264,164400.0
2013-12-20 15:50:00,53.92,53.93,53.88,53.89,115500.0,42.1186,42.1264,42.0874,42.0952,115500.0
2013-12-20 15:55:00,53.88,53.88,53.75,53.78,388500.0,42.0874,42.0874,41.9858,42.0093,388500.0
2013-12-23 09:30:00,54.0,54.05,53.93,54.01,106700.0,42.1811,42.2202,42.1264,42.1889,106700.0
2013-12-23 09:35:00,54.01,54.07,53.99,54.0,33500.0,42.1889,42.2358,42.1733,42.1811,33500.0
2013-12-23 09:40:00,53.99,54.04,53.97,53.97,24300.0,42.1733,42.2123,42.1577,42.1577,24300.0
2013-12-23 09:45:00,54.0,54.02,53.98,54.0,35800.0,42.1811,42.1967,42.1655,42.1811,35800.0
2013-12-23 09:50:00,54.0,54.01,53.84,53.84,22600.0,42.1811,42.1889,42.0561,42.0561,22600.0
2013-12-23 09:55:00,53.87,53.91,53.84,53.84,26800.0,42.0796,42.1108,42.0561,42.0561,26800.0
2013-12-23 10:00:00,53.84,53.98,53.81,53.88,25000.0,42.0561,42.1655,42.0327,42.0874,25000.0
2013-12-23 10:05:00,53.88,53.91,53.84,53.85,13700.0,42.0874,42.1108,42.0561,42.0639,13700.0
2013-12-23 10:10:00,53.85,53.91,53.82,53.86,40700.0,42.0639,42.1108,42.0405,42.0717,40700.0
2013-12-23 10:15:00,53.86,53.88,53.8,53.81,19500.0,42.0717,42.0874,42.0249,42.0327,19500.0
2013-12-23 10:20:00,53.83,53.93,53.83,53.93,12500.0,42.0483,42.1264,42.0483,42.1264,12500.0
2013-12-23 10:25:00,53.93,53.97,53.91,53.93,21600.0,42.1264,42.1577,42.1108,42.1264,21600.0
2013-12-23 10:30:00,53.93,53.95,53.89,53.93,24700.0,42.1264,42.142,42.0952,42.1264,24700.0
2013-12-23 10:35:00,53.93,53.95,53.83,53.83,25800.0,42.1264,42.142,42.0483,42.0483,25800.0
2013-12-23 10:40:00,53.84,53.86,53.83,53.84,12300.0,42.0561,42.0717,42.0483,42.0561,12300.0
2013-12-23 10:45:00,53.84,53.84,53.78,53.78,10500.0,42.0561,42.0561,42.0093,42.0093,10500.0
2013-12-23 10:50:00,53.78,53.8,53.76,53.79,10000.0,42.0093,42.0249,41.9936,42.0171,10000.0
2013-12-23 10:55:00,53.78,53.83,53.77,53.82,36200.0,42.0093,42.0483,42.0014,42.0405,36200.0
2013-12-23 11:00:00,53.81,53.82,53.77,53.81,23400.0,42.0327,42.0405,42.0014,42.0327,23400.0
2013-12-23 11:05:00,53.82,53.83,53.77,53.78,11200.0,42.0405,42.0483,42.0014,42.0093,11200.0
2013-12-23 11:10:00,53.78,53.8,53.78,53.8,6800.0,42.0093,42.0249,42.0093,42.0249,6800.0
2013-12-23 11:15:00,53.8,53.84,53.8,53.84,9700.0,42.0249,42.0561,42.0249,42.0561,9700.0
2013-12-23 11:20:00,53.84,53.86,53.82,53.86,10500.0,42.0561,42.0717,42.0405,42.0717,10500.0
2013-12-23 11:25:00,53.85,53.88,53.84,53.88,12200.0,42.0639,42.0874,42.0561,42.0874,12200.0
2013-12-23 11:30:00,53.88,53.88,53.83,53.84,128500.0,42.0874,42.0874,42.0483,42.0561,128500.0
2013-12-23 11:35:00,53.84,53.85,53.79,53.79,15100.0,42.0561,42.0639,42.0171,42.0171,15100.0
2013-12-23 11:40:00,53.8,53.85,53.79,53.85,15300.0,42.0249,42.0639,42.0171,42.0639,15300.0
2013-12-23 11:45:00,53.86,53.87,53.84,53.85,125500.0,42.0717,42.0796,42.0561,42.0639,125500.0
2013-12-23 11:50:00,53.85,53.9,53.85,53.86,10600.0,42.0639,42.103,42.0639,42.0717,10600.0
2013-12-23 11:55:00,53.86,53.86,53.83,53.86,4200.0,42.0717,42.0717,42.0483,42.0717,4200.0
2013-12-23 12:00:00,53.86,53.87,53.83,53.85,15600.0,42.0717,42.0796,42.0483,42.0639,15600.0
2013-12-23 12:05:00,53.85,53.87,53.84,53.85,19300.0,42.0639,42.0796,42.0561,42.0639,19300.0
2013-12-23 12:10:00,53.85,53.86,53.83,53.84,7200.0,42.0639,42.0717,42.0483,42.0561,7200.0
2013-12-23 12:15:00,53.84,53.86,53.82,53.85,16500.0,42.0561,42.0717,42.0405,42.0639,16500.0
2013-12-23 12:20:00,53.85,53.86,53.84,53.84,5200.0,42.0639,42.0717,42.0561,42.0561,5200.0
2013-12-23 12:25:00,53.85,53.85,53.83,53.83,5700.0,42.0639,42.0639,42.0483,42.0483,5700.0
2013-12-23 12:30:00,53.83,53.84,53.82,53.83,16200.0,42.0483,42.0561,42.0405,42.0483,16200.0
2013-12-23 12:35:00,53.83,53.84,53.79,53.79,10700.0,42.0483,42.0561,42.0171,42.0171,10700.0
2013-12-23 12:40:00,53.78,53.8,53.78,53.79,12500.0,42.0093,42.0249,42.0093,42.0171,12500.0
2013-12-23 12:45:00,53.8,53.81,53.8,53.81,5700.0,42.0249,42.0327,42.0249,42.0327,5700.0
2013-12-23 12:50:00,53.8,53.81,53.78,53.78,9400.0,42.0249,42.0327,42.0093,42.0093,9400.0
2013-12-23 12:55:00,53.78,53.78,53.74,53.75,9100.0,42.0093,42.0093,41.978,41.9858,9100.0
2013-12-23 13:00:00,53.75,53.78,53.75,53.77,9500.0,41.9858,42.0093,41.9858,42.0014,9500.0
2013-12-23 13:05:00,53.77,53.78,53.74,53.76,7100.0,42.0014,42.0093,41.978,41.9936,7100.0
2013-12-23 13:10:00,53.76,53.76,53.73,53.74,11200.0,41.9936,41.9936,41.9702,41.978,11200.0
2013-12-23 13:15:00,53.73,53.73,53.71,53.72,14600.0,41.9702,41.9702,41.9546,41.9624,14600.0
2013-12-23 13:20:00,53.72,53.73,53.71,53.71,9000.0,41.9624,41.9702,41.9546,41.9546,9000.0
2013-12-23 13:25:00,53.71,53.73,53.7,53.72,25900.0,41.9546,41.9702,41.9468,41.9624,25900.0
2013-12-23 13:30:00,53.73,53.74,53.71,53.73,17300.0,41.9702,41.978,41.9546,41.9702,17300.0
2013-12-23 13:35:00,53.74,53.75,53.68,53.68,17300.0,41.978,41.9858,41.9311,41.9311,17300.0
2013-12-23 13:40:00,53.68,53.71,53.68,53.69,19400.0,41.9311,41.9546,41.9311,41.939,19400.0
2013-12-23 13:45:00,53.69,53.7,53.65,53.68,14000.0,41.939,41.9468,41.9077,41.9311,14000.0
2013-12-23 13:50:00,53.68,53.69,53.62,53.64,89000.0,41.9311,41.939,41.8843,41.8999,89000.0
2013-12-23 13:55:00,53.64,53.67,53.64,53.66,19800.0,41.8999,41.9233,41.8999,41.9155,19800.0
2013-12-23 14:00:00,53.66,53.67,53.63,53.63,16700.0,41.9155,41.9233,41.8921,41.8921,16700.0
2013-12-23 14:05:00,53.62,53.64,53.6,53.62,17300.0,41.8843,41.8999,41.8686,41.8843,17300.0
2013-12-23 14:10:00,53.62,53.64,53.61,53.64,16900.0,41.8843,41.8999,41.8765,41.8999,16900.0
2013-12-23 14:15:00,53.64,53.66,53.61,53.65,21000.0,41.8999,41.9155,41.8765,41.9077,21000.0
2013-12-23 14:20:00,53.65,53.66,53.65,53.66,13700.0,41.9077,41.9155,41.9077,41.9155,13700.0
2013-12-23 14:25:00,53.67,53.71,53.67,53.69,13000.0,41.9233,41.9546,41.9233,41.939,13000.0
2013-12-23 14:30:00,53.68,53.7,53.67,53.67,12200.0,41.9311,41.9468,41.9233,41.9233,12200.0
2013-12-23 14:35:00,53.68,53.7,53.66,53.68,25100.0,41.9311,41.9468,41.9155,41.9311,25100.0
2013-12-23 14:40:00,53.68,53.68,53.66,53.66,14600.0,41.9311,41.9311,41.9155,41.9155,14600.0
2013-12-23 14:45:00,53.67,53.69,53.66,53.66,13900.0,41.9233,41.939,41.9155,41.9155,13900.0
2013-12-23 14:50:00,53.67,53.7,53.66,53.7,16000.0,41.9233,41.9468,41.9155,41.9468,16000.0
2013-12-23 14:55:00,53.69,53.73,53.69,53.71,20600.0,41.939,41.9702,41.939,41.9546,20600.0
2013-12-23 15:00:00,53.71,53.74,53.71,53.74,16400.0,41.9546,41.978,41.9546,41.978,16400.0
2013-12-23 15:05:00,53.74,53.75,53.71,53.72,17300.0,41.978,41.9858,41.9546,41.9624,17300.0
2013-12-23 15:10:00,53.71,53.72,53.7,53.72,21900.0,41.9546,41.9624,41.9468,41.9624,21900.0
2013-12-23 15:15:00,53.71,53.73,53.7,53.72,18800.0,41.9546,41.9702,41.9468,41.9624,18800.0
2013-12-23 15:20:00,53.73,53.74,53.71,53.73,24300.0,41.9702,41.978,41.9546,41.9702,24300.0
2013-12-23 15:25:00,53.72,53.76,53.72,53.74,11000.0,41.9624,41.9936,41.9624,41.978,11000.0
2013-12-23 15:30:00,53.73,53.76,53.73,53.75,13700.0,41.9702,41.9936,41.9702,41.9858,13700.0
2013-12-23 15:35:00,53.75,53.75,53.68,53.68,35600.0,41.9858,41.9858,41.9311,41.9311,35600.0
2013-12-23 15:40:00,53.68,53.7,53.68,53.7,31600.0,41.9311,41.9468,41.9311,41.9468,31600.0
2013-12-23 15:45:00,53.69,53.69,53.67,53.69,28100.0,41.939,41.939,41.9233,41.939,28100.0
2013-12-23 15:50:00,53.69,53.69,53.66,53.68,44000.0,41.939,41.939,41.9155,41.9311,44000.0
2013-12-23 15:55:00,53.68,53.71,53.67,53.71,107500.0,41.9311,41.9546,41.9233,41.9546,107500.0
2013-12-24 09:30:00,53.68,53.86,53.64,53.86,18000.0,41.9311,42.0717,41.8999,42.0717,18000.0
2013-12-24 09:35:00,53.86,53.94,53.85,53.87,17300.0,42.0717,42.1342,42.0639,42.0796,17300.0
2013-12-24 09:40:00,53.86,53.88,53.83,53.86,7400.0,42.0717,42.0874,42.0483,42.0717,7400.0
2013-12-24 09:45:00,53.88,53.89,53.75,53.76,8000.0,42.0874,42.0952,41.9858,41.9936,8000.0
2013-12-24 09:50:00,53.75,53.87,53.75,53.86,22100.0,41.9858,42.0796,41.9858,42.0717,22100.0
2013-12-24 09:55:00,53.84,53.84,53.78,53.79,11000.0,42.0561,42.0561,42.0093,42.0171,11000.0
2013-12-24 10:00:00,53.78,53.89,53.78,53.89,13600.0,42.0093,42.0952,42.0093,42.0952,13600.0
2013-12-24 10:05:00,53.88,53.89,53.85,53.86,15900.0,42.0874,42.0952,42.0639,42.0717,15900.0
2013-12-24 10:10:00,53.85,53.87,53.82,53.86,16200.0,42.0639,42.0796,42.0405,42.0717,16200.0
2013-12-24 10:15:00,53.86,53.89,53.86,53.87,20700.0,42.0717,42.0952,42.0717,42.0796,20700.0
2013-12-24 10:20:00,53.88,53.91,53.88,53.89,9400.0,42.0874,42.1108,42.0874,42.0952,9400.0
2013-12-24 10:25:00,53.9,53.92,53.9,53.9,11100.0,42.103,42.1186,42.103,42.103,11100.0
2013-12-24 10:30:00,53.9,53.93,53.88,53.93,10800.0,42.103,42.1264,42.0874,42.1264,10800.0
2013-12-24 10:35:00,53.92,53.94,53.91,53.92,12800.0,42.1186,42.1342,42.1108,42.1186,12800.0
2013-12-24 10:40:00,53.92,53.92,53.87,53.87,16500.0,42.1186,42.1186,42.0796,42.0796,16500.0
2013-12-24 10:45:00,53.87,53.87,53.84,53.85,10200.0,42.0796,42.0796,42.0561,42.0639,10200.0
2013-12-24 10:50:00,53.84,53.86,53.84,53.85,11700.0,42.0561,42.0717,42.0561,42.0639,11700.0
2013-12-24 10:55:00,53.85,53.89,53.85,53.88,67700.0,42.0639,42.0952,42.0639,42.0874,67700.0
2013-12-24 11:00:00,53.87,53.91,53.87,53.87,9600.0,42.0796,42.1108,42.0796,42.0796,9600.0
2013-12-24 11:05:00,53.88,53.88,53.84,53.87,14600.0,42.0874,42.0874,42.0561,42.0796,14600.0
2013-12-24 11:10:00,53.88,53.89,53.86,53.87,8500.0,42.0874,42.0952,42.0717,42.0796,8500.0
2013-12-24 11:15:00,53.88,53.89,53.85,53.86,13400.0,42.0874,42.0952,42.0639,42.0717,13400.0
2013-12-24 11:20:00,53.85,53.88,53.83,53.87,10500.0,42.0639,42.0874,42.0483,42.0796,10500.0
2013-12-24 11:25:00,53.87,53.88,53.83,53.83,7800.0,42.0796,42.0874,42.0483,42.0483,7800.0
2013-12-24 11:30:00,53.84,53.87,53.83,53.86,8900.0,42.0561,42.0796,42.0483,42.0717,8900.0
2013-12-24 11:35:00,53.87,53.87,53.81,53.81,15400.0,42.0796,42.0796,42.0327,42.0327,15400.0
2013-12-24 11:40:00,53.82,53.83,53.8,53.82,7300.0,42.0405,42.0483,42.0249,42.0405,7300.0
2013-12-24 11:45:00,53.83,53.88,53.83,53.87,10900.0,42.0483,42.0874,42.0483,42.0796,10900.0
2013-12-24 11:50:00,53.87,53.88,53.85,53.85,4600.0,42.0796,42.0874,42.0639,42.0639,4600.0
2013-12-24 11:55:00,53.85,53.88,53.83,53.87,17200.0,42.0639,42.0874,42.0483,42.0796,17200.0
2013-12-24 12:00:00,53.88,53.91,53.87,53.91,11800.0,42.0874,42.1108,42.0796,42.1108,11800.0
2013-12-24 12:05:00,53.91,53.93,53.91,53.92,13100.0,42.1108,42.1264,42.1108,42.1186,13100.0
2013-12-24 12:10:00,53.92,53.94,53.92,53.92,10600.0,42.1186,42.1342,42.1186,42.1186,10600.0
2013-12-24 12:15:00,53.93,53.93,53.92,53.93,7700.0,42.1264,42.1264,42.1186,42.1264,7700.0
2013-12-24 12:20:00,53.92,53.92,53.9,53.91,16200.0,42.1186,42.1186,42.103,42.1108,16200.0
2013-12-24 12:25:00,53.91,53.93,53.91,53.93,8900.0,42.1108,42.1264,42.1108,42.1264,8900.0
2013-12-24 12:30:00,53.92,53.92,53.89,53.91,12700.0,42.1186,42.1186,42.0952,42.1108,12700.0
2013-12-24 12:35:00,53.91,53.91,53.85,53.87,21200.0,42.1108,42.1108,42.0639,42.0796,21200.0
2013-12-24 12:40:00,53.87,53.88,53.86,53.88,12000.0,42.0796,42.0874,42.0717,42.0874,12000.0
2013-12-24 12:45:00,53.88,53.95,53.88,53.91,46400.0,42.0874,42.142,42.0874,42.1108,46400.0
2013-12-24 12:50:00,53.91,53.93,53.89,53.91,44200.0,42.1108,42.1264,42.0952,42.1108,44200.0
2013-12-24 12:55:00,53.92,53.97,53.91,53.96,70700.0,42.1186,42.1577,42.1108,42.1499,70700.0
2013-12-26 09:30:00,54.03,54.07,53.86,53.88,19400.0,42.2045,42.2358,42.0717,42.0874,19400.0
2013-12-26 09:35:00,53.89,53.89,53.83,53.83,30100.0,42.0952,42.0952,42.0483,42.0483,30100.0
2013-12-26 09:40:00,53.86,53.87,53.79,53.79,31400.0,42.0717,42.0796,42.0171,42.0171,31400.0
2013-12-26 09:45:00,53.82,53.87,53.75,53.8,18900.0,42.0405,42.0796,41.9858,42.0249,18900.0
2013-12-26 09:50:00,53.81,53.83,53.78,53.78,18200.0,42.0327,42.0483,42.0093,42.0093,18200.0
2013-12-26 09:55:00,53.77,53.79,53.69,53.72,17400.0,42.0014,42.0171,41.939,41.9624,17400.0
2013-12-26 10:00:00,53.72,53.78,53.72,53.75,23900.0,41.9624,42.0093,41.9624,41.9858,23900.0
2013-12-26 10:05:00,53.76,53.77,53.72,53.75,11900.0,41.9936,42.0014,41.9624,41.9858,11900.0
2013-12-26 10:10:00,53.75,53.78,53.74,53.78,26100.0,41.9858,42.0093,41.978,42.0093,26100.0
2013-12-26 10:15:00,53.79,53.8,53.77,53.79,10800.0,42.0171,42.0249,42.0014,42.0171,10800.0
2013-12-26 10:20:00,53.79,53.79,53.77,53.77,16500.0,42.0171,42.0171,42.0014,42.0014,16500.0
2013-12-26 10:25:00,53.77,53.8,53.77,53.77,12800.0,42.0014,42.0249,42.0014,42.0014,12800.0
2013-12-26 10:30:00,53.77,53.79,53.77,53.77,9000.0,42.0014,42.0171,42.0014,42.0014,9000.0
2013-12-26 10:35:00,53.77,53.78,53.72,53.72,21600.0,42.0014,42.0093,41.9624,41.9624,21600.0
2013-12-26 10:40:00,53.72,53.73,53.7,53.71,10200.0,41.9624,41.9702,41.9468,41.9546,10200.0
2013-12-26 10:45:00,53.71,53.72,53.66,53.66,16200.0,41.9546,41.9624,41.9155,41.9155,16200.0
2013-12-26 10:50:00,53.67,53.67,53.65,53.67,15900.0,41.9233,41.9233,41.9077,41.9233,15900.0
2013-12-26 10:55:00,53.68,53.7,53.66,53.7,9000.0,41.9311,41.9468,41.9155,41.9468,9000.0
2013-12-26 11:00:00,53.7,53.71,53.69,53.71,5500.0,41.9468,41.9546,41.939,41.9546,5500.0
2013-12-26 11:05:00,53.7,53.71,53.69,53.71,4400.0,41.9468,41.9546,41.939,41.9546,4400.0
2013-12-26 11:10:00,53.7,53.75,53.69,53.75,9500.0,41.9468,41.9858,41.939,41.9858,9500.0
2013-12-26 11:15:00,53.75,53.77,53.75,53.76,24200.0,41.9858,42.0014,41.9858,41.9936,24200.0
2013-12-26 11:20:00,53.76,53.77,53.73,53.75,32300.0,41.9936,42.0014,41.9702,41.9858,32300.0
2013-12-26 11:25:00,53.75,53.76,53.74,53.76,9800.0,41.9858,41.9936,41.978,41.9936,9800.0
2013-12-26 11:30:00,53.76,53.8,53.76,53.8,32300.0,41.9936,42.0249,41.9936,42.0249,32300.0
2013-12-26 11:35:00,53.8,53.87,53.8,53.87,23400.0,42.0249,42.0796,42.0249,42.0796,23400.0
2013-12-26 11:40:00,53.86,53.88,53.84,53.85,25300.0,42.0717,42.0874,42.0561,42.0639,25300.0
2013-12-26 11:45:00,53.85,53.91,53.84,53.91,11200.0,42.0639,42.1108,42.0561,42.1108,11200.0
2013-12-26 11:50:00,53.91,53.93,53.9,53.93,10300.0,42.1108,42.1264,42.103,42.1264,10300.0
2013-12-26 11:55:00,53.93,53.94,53.9,53.92,16000.0,42.1264,42.1342,42.103,42.1186,16000.0
2013-12-26 12:00:00,53.91,53.92,53.88,53.89,5800.0,42.1108,42.1186,42.0874,42.0952,5800.0
2013-12-26 12:05:00,53.88,53.88,53.85,53.85,9000.0,42.0874,42.0874,42.0639,42.0639,9000.0
2013-12-26 12:10:00,53.85,53.86,53.82,53.83,8300.0,42.0639,42.0717,42.0405,42.0483,8300.0
2013-12-26 12:15:00,53.82,53.83,53.82,53.82,2200.0,42.0405,42.0483,42.0405,42.0405,2200.0
2013-12-26 12:20:00,53.83,53.84,53.82,53.83,12000.0,42.0483,42.0561,42.0405,42.0483,12000.0
2013-12-26 12:25:00,53.82,53.88,53.82,53.88,6300.0,42.0405,42.0874,42.0405,42.0874,6300.0
2013-12-26 12:30:00,53.89,53.89,53.87,53.88,14600.0,42.0952,42.0952,42.0796,42.0874,14600.0
2013-12-26 12:35:00,53.88,53.91,53.87,53.9,8500.0,42.0874,42.1108,42.0796,42.103,8500.0
2013-12-26 12:40:00,53.9,53.92,53.9,53.91,8000.0,42.103,42.1186,42.103,42.1108,8000.0
2013-12-26 12:45:00,53.92,53.92,53.9,53.91,8500.0,42.1186,42.1186,42.103,42.1108,8500.0
2013-12-26 12:50:00,53.9,53.92,53.9,53.9,3900.0,42.103,42.1186,42.103,42.103,3900.0
2013-12-26 12:55:00,53.91,53.92,53.9,53.9,3700.0,42.1108,42.1186,42.103,42.103,3700.0
2013-12-26 13:00:00,53.9,53.93,53.9,53.91,18400.0,42.103,42.1264,42.103,42.1108,18400.0
2013-12-26 13:05:00,53.91,53.93,53.9,53.93,5000.0,42.1108,42.1264,42.103,42.1264,5000.0
2013-12-26 13:10:00,53.92,53.95,53.92,53.95,6800.0,42.1186,42.142,42.1186,42.142,6800.0
2013-12-26 13:15:00,53.96,53.97,53.94,53.95,14200.0,42.1499,42.1577,42.1342,42.142,14200.0
2013-12-26 13:20:00,53.94,53.96,53.94,53.94,3000.0,42.1342,42.1499,42.1342,42.1342,3000.0
2013-12-26 13:25:00,53.95,53.96,53.95,53.95,3500.0,42.142,42.1499,42.142,42.142,3500.0
2013-12-26 13:30:00,53.96,53.96,53.91,53.92,9900.0,42.1499,42.1499,42.1108,42.1186,9900.0
2013-12-26 13:35:00,53.91,53.92,53.9,53.9,4100.0,42.1108,42.1186,42.103,42.103,4100.0
2013-12-26 13:40:00,53.9,53.91,53.89,53.9,13800.0,42.103,42.1108,42.0952,42.103,13800.0
2013-12-26 13:45:00,53.91,53.91,53.89,53.91,17400.0,42.1108,42.1108,42.0952,42.1108,17400.0
2013-12-26 13:50:00,53.91,53.91,53.89,53.9,28700.0,42.1108,42.1108,42.0952,42.103,28700.0
2013-12-26 13:55:00,53.89,53.91,53.89,53.91,4300.0,42.0952,42.1108,42.0952,42.1108,4300.0
2013-12-26 14:00:00,53.91,53.91,53.9,53.91,6300.0,42.1108,42.1108,42.103,42.1108,6300.0
2013-12-26 14:05:00,53.91,53.92,53.89,53.9,13200.0,42.1108,42.1186,42.0952,42.103,13200.0
2013-12-26 14:10:00,53.9,53.9,53.87,53.88,17800.0,42.103,42.103,42.0796,42.0874,17800.0
2013-12-26 14:15:00,53.88,53.89,53.86,53.89,22000.0,42.0874,42.0952,42.0717,42.0952,22000.0
2013-12-26 14:20:00,53.9,53.9,53.89,53.89,4900.0,42.103,42.103,42.0952,42.0952,4900.0
2013-12-26 14:25:00,53.9,53.91,53.9,53.91,10400.0,42.103,42.1108,42.103,42.1108,10400.0
2013-12-26 14:30:00,53.91,53.91,53.89,53.9,11900.0,42.1108,42.1108,42.0952,42.103,11900.0
2013-12-26 14:35:00,53.9,53.9,53.89,53.9,3600.0,42.103,42.103,42.0952,42.103,3600.0
2013-12-26 14:40:00,53.89,53.89,53.85,53.86,22100.0,42.0952,42.0952,42.0639,42.0717,22100.0
2013-12-26 14:45:00,53.85,53.86,53.85,53.85,5500.0,42.0639,42.0717,42.0639,42.0639,5500.0
2013-12-26 14:50:00,53.85,53.86,53.84,53.86,28300.0,42.0639,42.0717,42.0561,42.0717,28300.0
2013-12-26 14:55:00,53.85,53.86,53.84,53.85,25500.0,42.0639,42.0717,42.0561,42.0639,25500.0
2013-12-26 15:00:00,53.84,53.87,53.84,53.85,9900.0,42.0561,42.0796,42.0561,42.0639,9900.0
2013-12-26 15:05:00,53.84,53.88,53.83,53.85,22200.0,42.0561,42.0874,42.0483,42.0639,22200.0
2013-12-26 15:10:00,53.85,53.86,53.83,53.84,17700.0,42.0639,42.0717,42.0483,42.0561,17700.0
2013-12-26 15:15:00,53.84,53.86,53.83,53.85,32000.0,42.0561,42.0717,42.0483,42.0639,32000.0
2013-12-26 15:20:00,53.85,53.86,53.82,53.84,14500.0,42.0639,42.0717,42.0405,42.0561,14500.0
2013-12-26 15:25:00,53.83,53.84,53.8,53.83,21600.0,42.0483,42.0561,42.0249,42.0483,21600.0
2013-12-26 15:30:00,53.84,53.85,53.83,53.84,18600.0,42.0561,42.0639,42.0483,42.0561,18600.0
2013-12-26 15:35:00,53.85,53.85,53.81,53.81,18600.0,42.0639,42.0639,42.0327,42.0327,18600.0
2013-12-26 15:40:00,53.81,53.82,53.79,53.79,43600.0,42.0327,42.0405,42.0171,42.0171,43600.0
2013-12-26 15:45:00,53.79,53.81,53.76,53.76,54000.0,42.0171,42.0327,41.9936,41.9936,54000.0
2013-12-26 15:50:00,53.77,53.79,53.76,53.79,50400.0,42.0014,42.0171,41.9936,42.0171,50400.0
2013-12-26 15:55:00,53.78,53.8,53.77,53.78,90000.0,42.0093,42.0249,42.0014,42.0093,90000.0
2013-12-27 09:30:00,53.99,53.99,53.56,53.68,65500.0,42.1733,42.1733,41.8374,41.9311,65500.0
2013-12-27 09:35:00,53.72,53.74,53.62,53.66,23900.0,41.9624,41.978,41.8843,41.9155,23900.0
2013-12-27 09:40:00,53.67,53.68,53.61,53.64,24200.0,41.9233,41.9311,41.8765,41.8999,24200.0
2013-12-27 09:45:00,53.64,53.76,53.61,53.76,22500.0,41.8999,41.9936,41.8765,41.9936,22500.0
2013-12-27 09:50:00,53.76,53.8,53.73,53.78,20700.0,41.9936,42.0249,41.9702,42.0093,20700.0
2013-12-27 09:55:00,53.77,53.78,53.65,53.67,29100.0,42.0014,42.0093,41.9077,41.9233,29100.0
2013-12-27 10:00:00,53.66,53.72,53.61,53.71,36800.0,41.9155,41.9624,41.8765,41.9546,36800.0
2013-12-27 10:05:00,53.7,53.73,53.64,53.68,32500.0,41.9468,41.9702,41.8999,41.9311,32500.0
2013-12-27 10:10:00,53.7,53.71,53.68,53.69,24800.0,41.9468,41.9546,41.9311,41.939,24800.0
2013-12-27 10:15:00,53.69,53.71,53.59,53.6,27800.0,41.939,41.9546,41.8608,41.8686,27800.0
2013-12-27 10:20:00,53.59,53.59,53.47,53.52,19600.0,41.8608,41.8608,41.7671,41.8062,19600.0
2013-12-27 10:25:00,53.52,53.52,53.46,53.52,17800.0,41.8062,41.8062,41.7593,41.8062,17800.0
2013-12-27 10:30:00,53.52,53.53,53.47,53.52,26700.0,41.8062,41.814,41.7671,41.8062,26700.0
2013-12-27 10:35:00,53.52,53.58,53.52,53.58,12600.0,41.8062,41.853,41.8062,41.853,12600.0
2013-12-27 10:40:00,53.57,53.6,53.55,53.59,13600.0,41.8452,41.8686,41.8296,41.8608,13600.0
2013-12-27 10:45:00,53.59,53.61,53.55,53.56,18800.0,41.8608,41.8765,41.8296,41.8374,18800.0
2013-12-27 10:50:00,53.56,53.62,53.56,53.59,23600.0,41.8374,41.8843,41.8374,41.8608,23600.0
2013-12-27 10:55:00,53.6,53.62,53.54,53.54,8800.0,41.8686,41.8843,41.8218,41.8218,8800.0
2013-12-27 11:00:00,53.55,53.58,53.53,53.53,14800.0,41.8296,41.853,41.814,41.814,14800.0
2013-12-27 11:05:00,53.54,53.58,53.53,53.58,6600.0,41.8218,41.853,41.814,41.853,6600.0
2013-12-27 11:10:00,53.59,53.62,53.58,53.59,23200.0,41.8608,41.8843,41.853,41.8608,23200.0
2013-12-27 11:15:00,53.6,53.63,53.59,53.63,9500.0,41.8686,41.8921,41.8608,41.8921,9500.0
2013-12-27 11:20:00,53.64,53.65,53.61,53.61,42100.0,41.8999,41.9077,41.8765,41.8765,42100.0
2013-12-27 11:25:00,53.61,53.64,53.57,53.64,25100.0,41.8765,41.8999,41.8452,41.8999,25100.0
2013-12-27 11:30:00,53.64,53.67,53.64,53.65,7900.0,41.8999,41.9233,41.8999,41.9077,7900.0
2013-12-27 11:35:00,53.65,53.68,53.65,53.66,19000.0,41.9077,41.9311,41.9077,41.9155,19000.0
2013-12-27 11:40:00,53.66,53.72,53.66,53.68,13900.0,41.9155,41.9624,41.9155,41.9311,13900.0
2013-12-27 11:45:00,53.67,53.68,53.64,53.66,12500.0,41.9233,41.9311,41.8999,41.9155,12500.0
2013-12-27 11:50:00,53.65,53.69,53.64,53.65,22200.0,41.9077,41.939,41.8999,41.9077,22200.0
2013-12-27 11:55:00,53.66,53.71,53.63,53.66,20900.0,41.9155,41.9546,41.8921,41.9155,20900.0
2013-12-27 12:00:00,53.65,53.66,53.63,53.66,11600.0,41.9077,41.9155,41.8921,41.9155,11600.0
2013-12-27 12:05:00,53.66,53.7,53.66,53.66,9900.0,41.9155,41.9468,41.9155,41.9155,9900.0
2013-12-27 12:10:00,53.67,53.68,53.66,53.67,12000.0,41.9233,41.9311,41.9155,41.9233,12000.0
2013-12-27 12:15:00,53.67,53.67,53.63,53.65,15100.0,41.9233,41.9233,41.8921,41.9077,15100.0
2013-12-27 12:20:00,53.66,53.69,53.66,53.69,9700.0,41.9155,41.939,41.9155,41.939,9700.0
2013-12-27 12:25:00,53.69,53.69,53.66,53.66,14500.0,41.939,41.939,41.9155,41.9155,14500.0
2013-12-27 12:30:00,53.66,53.67,53.64,53.66,16200.0,41.9155,41.9233,41.8999,41.9155,16200.0
2013-12-27 12:35:00,53.66,53.68,53.66,53.68,4800.0,41.9155,41.9311,41.9155,41.9311,4800.0
2013-12-27 12:40:00,53.68,53.68,53.66,53.66,9700.0,41.9311,41.9311,41.9155,41.9155,9700.0
2013-12-27 12:45:00,53.66,53.66,53.63,53.63,37400.0,41.9155,41.9155,41.8921,41.8921,37400.0
2013-12-27 12:50:00,53.63,53.64,53.62,53.62,16200.0,41.8921,41.8999,41.8843,41.8843,16200.0
2013-12-27 12:55:00,53.62,53.64,53.62,53.64,7500.0,41.8843,41.8999,41.8843,41.8999,7500.0
2013-12-27 13:00:00,53.65,53.68,53.65,53.68,9400.0,41.9077,41.9311,41.9077,41.9311,9400.0
2013-12-27 13:05:00,53.68,53.69,53.67,53.67,9200.0,41.9311,41.939,41.9233,41.9233,9200.0
2013-12-27 13:10:00,53.66,53.67,53.65,53.66,4000.0,41.9155,41.9233,41.9077,41.9155,4000.0
2013-12-27 13:15:00,53.66,53.67,53.64,53.65,17500.0,41.9155,41.9233,41.8999,41.9077,17500.0
2013-12-27 13:20:00,53.65,53.67,53.64,53.67,8200.0,41.9077,41.9233,41.8999,41.9233,8200.0
2013-12-27 13:25:00,53.66,53.68,53.65,53.65,11700.0,41.9155,41.9311,41.9077,41.9077,11700.0
2013-12-27 13:30:00,53.66,53.66,53.65,53.65,12900.0,41.9155,41.9155,41.9077,41.9077,12900.0
2013-12-27 13:35:00,53.65,53.66,53.64,53.66,17200.0,41.9077,41.9155,41.8999,41.9155,17200.0
2013-12-27 13:40:00,53.66,53.66,53.64,53.64,4300.0,41.9155,41.9155,41.8999,41.8999,4300.0
2013-12-27 13:45:00,53.64,53.66,53.64,53.64,16800.0,41.8999,41.9155,41.8999,41.8999,16800.0
2013-12-27 13:50:00,53.64,53.66,53.64,53.66,14100.0,41.8999,41.9155,41.8999,41.9155,14100.0
2013-12-27 13:55:00,53.66,53.66,53.64,53.64,12200.0,41.9155,41.9155,41.8999,41.8999,12200.0
2013-12-27 14:00:00,53.65,53.66,53.62,53.62,20500.0,41.9077,41.9155,41.8843,41.8843,20500.0
2013-12-27 14:05:00,53.61,53.62,53.6,53.62,14700.0,41.8765,41.8843,41.8686,41.8843,14700.0
2013-12-27 14:10:00,53.63,53.64,53.62,53.62,15100.0,41.8921,41.8999,41.8843,41.8843,15100.0
2013-12-27 14:15:00,53.62,53.64,53.61,53.64,15700.0,41.8843,41.8999,41.8765,41.8999,15700.0
2013-12-27 14:20:00,53.65,53.68,53.64,53.68,15100.0,41.9077,41.9311,41.8999,41.9311,15100.0
2013-12-27 14:25:00,53.68,53.69,53.68,53.69,8300.0,41.9311,41.939,41.9311,41.939,8300.0
2013-12-27 14:30:00,53.69,53.69,53.68,53.69,4700.0,41.939,41.939,41.9311,41.939,4700.0
2013-12-27 14:35:00,53.68,53.7,53.68,53.68,27200.0,41.9311,41.9468,41.9311,41.9311,27200.0
2013-12-27 14:40:00,53.69,53.69,53.68,53.69,10500.0,41.939,41.939,41.9311,41.939,10500.0
2013-12-27 14:45:00,53.69,53.69,53.67,53.67,6500.0,41.939,41.939,41.9233,41.9233,6500.0
2013-12-27 14:50:00,53.67,53.68,53.66,53.66,6200.0,41.9233,41.9311,41.9155,41.9155,6200.0
2013-12-27 14:55:00,53.66,53.68,53.65,53.68,157300.0,41.9155,41.9311,41.9077,41.9311,157300.0
2013-12-27 15:00:00,53.67,53.7,53.67,53.69,8900.0,41.9233,41.9468,41.9233,41.939,8900.0
2013-12-27 15:05:00,53.7,53.71,53.7,53.7,19800.0,41.9468,41.9546,41.9468,41.9468,19800.0
2013-12-27 15:10:00,53.71,53.71,53.69,53.69,11700.0,41.9546,41.9546,41.939,41.939,11700.0
2013-12-27 15:15:00,53.69,53.7,53.67,53.67,6200.0,41.939,41.9468,41.9233,41.9233,6200.0
2013-12-27 15:20:00,53.67,53.7,53.67,53.7,19500.0,41.9233,41.9468,41.9233,41.9468,19500.0
2013-12-27 15:25:00,53.7,53.71,53.68,53.69,24200.0,41.9468,41.9546,41.9311,41.939,24200.0
2013-12-27 15:30:00,53.68,53.7,53.68,53.7,18100.0,41.9311,41.9468,41.9311,41.9468,18100.0
2013-12-27 15:35:00,53.71,53.72,53.69,53.7,17300.0,41.9546,41.9624,41.939,41.9468,17300.0
2013-12-27 15:40:00,53.7,53.71,53.69,53.71,16000.0,41.9468,41.9546,41.939,41.9546,16000.0
2013-12-27 15:45:00,53.7,53.71,53.69,53.7,23800.0,41.9468,41.9546,41.939,41.9468,23800.0
2013-12-27 15:50:00,53.71,53.72,53.68,53.69,74100.0,41.9546,41.9624,41.9311,41.939,74100.0
2013-12-27 15:55:00,53.69,53.69,53.64,53.66,438300.0,41.939,41.939,41.8999,41.9155,438300.0
2013-12-30 09:30:00,53.67,53.8,53.65,53.69,45200.0,41.9233,42.0249,41.9077,41.939,45200.0
2013-12-30 09:35:00,53.72,53.76,53.65,53.68,87700.0,41.9624,41.9936,41.9077,41.9311,87700.0
2013-12-30 09:40:00,53.67,53.7,53.64,53.68,92300.0,41.9233,41.9468,41.8999,41.9311,92300.0
2013-12-30 09:45:00,53.69,53.77,53.68,53.73,33400.0,41.939,42.0014,41.9311,41.9702,33400.0
2013-12-30 09:50:00,53.74,53.88,53.68,53.88,176000.0,41.978,42.0874,41.9311,42.0874,176000.0
2013-12-30 09:55:00,53.87,53.87,53.68,53.68,71000.0,42.0796,42.0796,41.9311,41.9311,71000.0
2013-12-30 10:00:00,53.68,53.93,53.67,53.93,33900.0,41.9311,42.1264,41.9233,42.1264,33900.0
2013-12-30 10:05:00,53.93,54.01,53.93,54.01,39800.0,42.1264,42.1889,42.1264,42.1889,39800.0
2013-12-30 10:10:00,54.01,54.12,54.0,54.07,31900.0,42.1889,42.2748,42.1811,42.2358,31900.0
2013-12-30 10:15:00,54.08,54.16,54.08,54.16,31700.0,42.2436,42.3061,42.2436,42.3061,31700.0
2013-12-30 10:20:00,54.15,54.19,53.99,54.07,84000.0,42.2983,42.3295,42.1733,42.2358,84000.0
2013-12-30 10:25:00,54.07,54.07,54.04,54.06,34500.0,42.2358,42.2358,42.2123,42.228,34500.0
2013-12-30 10:30:00,54.07,54.16,54.07,54.08,36100.0,42.2358,42.3061,42.2358,42.2436,36100.0
2013-12-30 10:35:00,54.08,54.11,54.05,54.11,22400.0,42.2436,42.267,42.2202,42.267,22400.0
2013-12-30 10:40:00,54.11,54.14,54.08,54.12,35500.0,42.267,42.2905,42.2436,42.2748,35500.0
2013-12-30 10:45:00,54.13,54.17,54.11,54.17,13900.0,42.2826,42.3139,42.267,42.3139,13900.0
2013-12-30 10:50:00,54.17,54.2,54.14,54.19,28700.0,42.3139,42.3373,42.2905,42.3295,28700.0
2013-12-30 10:55:00,54.2,54.21,54.18,54.19,24300.0,42.3373,42.3451,42.3217,42.3295,24300.0
2013-12-30 11:00:00,54.19,54.2,54.16,54.18,17600.0,42.3295,42.3373,42.3061,42.3217,17600.0
2013-12-30 11:05:00,54.18,54.19,54.16,54.16,8500.0,42.3217,42.3295,42.3061,42.3061,8500.0
2013-12-30 11:10:00,54.16,54.22,54.16,54.18,24600.0,42.3061,42.353,42.3061,42.3217,24600.0
2013-12-30 11:15:00,54.18,54.2,54.16,54.19,15900.0,42.3217,42.3373,42.3061,42.3295,15900.0
2013-12-30 11:20:00,54.19,54.21,54.19,54.2,14400.0,42.3295,42.3451,42.3295,42.3373,14400.0
2013-12-30 11:25:00,54.2,54.22,54.18,54.2,18400.0,42.3373,42.353,42.3217,42.3373,18400.0
2013-12-30 11:30:00,54.2,54.23,54.18,54.18,23000.0,42.3373,42.3608,42.3217,42.3217,23000.0
2013-12-30 11:35:00,54.18,54.23,54.18,54.2,14100.0,42.3217,42.3608,42.3217,42.3373,14100.0
2013-12-30 11:40:00,54.2,54.23,54.2,54.23,11700.0,42.3373,42.3608,42.3373,42.3608,11700.0
2013-12-30 11:45:00,54.23,54.27,54.23,54.23,16300.0,42.3608,42.392,42.3608,42.3608,16300.0
2013-12-30 11:50:00,54.23,54.25,54.2,54.25,16400.0,42.3608,42.3764,42.3373,42.3764,16400.0
2013-12-30 11:55:00,54.25,54.25,54.24,54.24,9700.0,42.3764,42.3764,42.3686,42.3686,9700.0
2013-12-30 12:00:00,54.24,54.27,54.24,54.26,12000.0,42.3686,42.392,42.3686,42.3842,12000.0
2013-12-30 12:05:00,54.26,54.29,54.25,54.29,15900.0,42.3842,42.4076,42.3764,42.4076,15900.0
2013-12-30 12:10:00,54.28,54.28,54.23,54.25,11100.0,42.3998,42.3998,42.3608,42.3764,11100.0
2013-12-30 12:15:00,54.25,54.26,54.25,54.26,7100.0,42.3764,42.3842,42.3764,42.3842,7100.0
2013-12-30 12:20:00,54.26,54.28,54.26,54.27,16400.0,42.3842,42.3998,42.3842,42.392,16400.0
2013-12-30 12:25:00,54.28,54.28,54.24,54.25,9100.0,42.3998,42.3998,42.3686,42.3764,9100.0
2013-12-30 12:30:00,54.26,54.27,54.25,54.27,6100.0,42.3842,42.392,42.3764,42.392,6100.0
2013-12-30 12:35:00,54.27,54.28,54.27,54.27,12300.0,42.392,42.3998,42.392,42.392,12300.0
2013-12-30 12:40:00,54.27,54.31,54.27,54.3,16300.0,42.392,42.4233,42.392,42.4154,16300.0
2013-12-30 12:45:00,54.31,54.31,54.28,54.28,10100.0,42.4233,42.4233,42.3998,42.3998,10100.0
2013-12-30 12:50:00,54.28,54.29,54.23,54.23,9500.0,42.3998,42.4076,42.3608,42.3608,9500.0
2013-12-30 12:55:00,54.24,54.29,54.23,54.28,14500.0,42.3686,42.4076,42.3608,42.3998,14500.0
2013-12-30 13:00:00,54.29,54.29,54.28,54.29,3000.0,42.4076,42.4076,42.3998,42.4076,3000.0
2013-12-30 13:05:00,54.29,54.29,54.28,54.28,4600.0,42.4076,42.4076,42.3998,42.3998,4600.0
2013-12-30 13:10:00,54.29,54.33,54.27,54.33,32000.0,42.4076,42.4389,42.392,42.4389,32000.0
2013-12-30 13:15:00,54.33,54.33,54.29,54.3,27300.0,42.4389,42.4389,42.4076,42.4154,27300.0
2013-12-30 13:20:00,54.29,54.33,54.29,54.32,15100.0,42.4076,42.4389,42.4076,42.4311,15100.0
2013-12-30 13:25:00,54.31,54.32,54.25,54.27,29800.0,42.4233,42.4311,42.3764,42.392,29800.0
2013-12-30 13:30:00,54.26,54.27,54.24,54.24,11300.0,42.3842,42.392,42.3686,42.3686,11300.0
2013-12-30 13:35:00,54.24,54.26,54.16,54.16,26400.0,42.3686,42.3842,42.3061,42.3061,26400.0
2013-12-30 13:40:00,54.16,54.16,54.14,54.15,18000.0,42.3061,42.3061,42.2905,42.2983,18000.0
2013-12-30 13:45:00,54.14,54.21,54.14,54.19,31700.0,42.2905,42.3451,42.2905,42.3295,31700.0
2013-12-30 13:50:00,54.19,54.21,54.19,54.21,10000.0,42.3295,42.3451,42.3295,42.3451,10000.0
2013-12-30 13:55:00,54.21,54.21,54.17,54.19,14900.0,42.3451,42.3451,42.3139,42.3295,14900.0
2013-12-30 14:00:00,54.18,54.2,54.17,54.2,19300.0,42.3217,42.3373,42.3139,42.3373,19300.0
2013-12-30 14:05:00,54.2,54.21,54.15,54.15,28200.0,42.3373,42.3451,42.2983,42.2983,28200.0
2013-12-30 14:10:00,54.14,54.16,54.14,54.16,23300.0,42.2905,42.3061,42.2905,42.3061,23300.0
2013-12-30 14:15:00,54.16,54.16,54.14,54.15,7400.0,42.3061,42.3061,42.2905,42.2983,7400.0
2013-12-30 14:20:00,54.15,54.15,54.11,54.11,25900.0,42.2983,42.2983,42.267,42.267,25900.0
2013-12-30 14:25:00,54.11,54.12,54.09,54.12,19000.0,42.267,42.2748,42.2514,42.2748,19000.0
2013-12-30 14:30:00,54.12,54.14,54.11,54.13,12200.0,42.2748,42.2905,42.267,42.2826,12200.0
2013-12-30 14:35:00,54.13,54.16,54.12,54.14,20100.0,42.2826,42.3061,42.2748,42.2905,20100.0
2013-12-30 14:40:00,54.14,54.15,54.13,54.13,11400.0,42.2905,42.2983,42.2826,42.2826,11400.0
2013-12-30 14:45:00,54.13,54.15,54.07,54.15,45200.0,42.2826,42.2983,42.2358,42.2983,45200.0
2013-12-30 14:50:00,54.15,54.16,54.1,54.1,29900.0,42.2983,42.3061,42.2592,42.2592,29900.0
2013-12-30 14:55:00,54.11,54.13,54.1,54.12,19900.0,42.267,42.2826,42.2592,42.2748,19900.0
2013-12-30 15:00:00,54.13,54.15,54.12,54.15,7700.0,42.2826,42.2983,42.2748,42.2983,7700.0
2013-12-30 15:05:00,54.15,54.17,54.13,54.16,25000.0,42.2983,42.3139,42.2826,42.3061,25000.0
2013-12-30 15:10:00,54.17,54.17,54.12,54.12,20900.0,42.3139,42.3139,42.2748,42.2748,20900.0
2013-12-30 15:15:00,54.13,54.18,54.12,54.18,29300.0,42.2826,42.3217,42.2748,42.3217,29300.0
2013-12-30 15:20:00,54.18,54.23,54.17,54.23,39900.0,42.3217,42.3608,42.3139,42.3608,39900.0
2013-12-30 15:25:00,54.23,54.23,54.16,54.17,60600.0,42.3608,42.3608,42.3061,42.3139,60600.0
2013-12-30 15:30:00,54.16,54.18,54.15,54.18,16200.0,42.3061,42.3217,42.2983,42.3217,16200.0
2013-12-30 15:35:00,54.18,54.18,54.17,54.18,8800.0,42.3217,42.3217,42.3139,42.3217,8800.0
2013-12-30 15:40:00,54.18,54.2,54.17,54.2,31200.0,42.3217,42.3373,42.3139,42.3373,31200.0
2013-12-30 15:45:00,54.2,54.21,54.15,54.19,60500.0,42.3373,42.3451,42.2983,42.3295,60500.0
2013-12-30 15:50:00,54.18,54.19,54.15,54.17,51000.0,42.3217,42.3295,42.2983,42.3139,51000.0
2013-12-30 15:55:00,54.16,54.24,54.16,54.23,117900.0,42.3061,42.3686,42.3061,42.3608,117900.0
2013-12-31 09:30:00,54.32,54.6,54.32,54.6,63100.0,42.4311,42.6498,42.4311,42.6498,63100.0
2013-12-31 09:35:00,54.58,54.6,54.42,54.42,37100.0,42.6342,42.6498,42.5092,42.5092,37100.0
2013-12-31 09:40:00,54.44,54.45,54.32,54.34,9800.0,42.5248,42.5326,42.4311,42.4467,9800.0
2013-12-31 09:45:00,54.35,54.39,54.25,54.26,14600.0,42.4545,42.4857,42.3764,42.3842,14600.0
2013-12-31 09:50:00,54.27,54.34,54.25,54.27,34700.0,42.392,42.4467,42.3764,42.392,34700.0
2013-12-31 09:55:00,54.27,54.3,54.25,54.27,13200.0,42.392,42.4154,42.3764,42.392,13200.0
2013-12-31 10:00:00,54.28,54.39,54.28,54.36,14300.0,42.3998,42.4857,42.3998,42.4623,14300.0
2013-12-31 10:05:00,54.34,54.35,54.31,54.35,12500.0,42.4467,42.4545,42.4233,42.4545,12500.0
2013-12-31 10:10:00,54.36,54.36,54.33,54.33,10600.0,42.4623,42.4623,42.4389,42.4389,10600.0
2013-12-31 10:15:00,54.33,54.36,54.3,54.36,15800.0,42.4389,42.4623,42.4154,42.4623,15800.0
2013-12-31 10:20:00,54.35,54.39,54.31,54.31,13600.0,42.4545,42.4857,42.4233,42.4233,13600.0
2013-12-31 10:25:00,54.32,54.34,54.31,54.33,11100.0,42.4311,42.4467,42.4233,42.4389,11100.0
2013-12-31 10:30:00,54.34,54.34,54.31,54.33,12300.0,42.4467,42.4467,42.4233,42.4389,12300.0
2013-12-31 10:35:00,54.32,54.32,54.25,54.27,14500.0,42.4311,42.4311,42.3764,42.392,14500.0
2013-12-31 10:40:00,54.28,54.28,54.23,54.24,10200.0,42.3998,42.3998,42.3608,42.3686,10200.0
2013-12-31 10:45:00,54.24,54.24,54.23,54.23,5100.0,42.3686,42.3686,42.3608,42.3608,5100.0
2013-12-31 10:50:00,54.23,54.24,54.23,54.24,4600.0,42.3608,42.3686,42.3608,42.3686,4600.0
2013-12-31 10:55:00,54.23,54.24,54.2,54.23,19400.0,42.3608,42.3686,42.3373,42.3608,19400.0
2013-12-31 11:00:00,54.24,54.33,54.24,54.33,15500.0,42.3686,42.4389,42.3686,42.4389,15500.0
2013-12-31 11:05:00,54.33,54.34,54.32,54.33,13500.0,42.4389,42.4467,42.4311,42.4389,13500.0
2013-12-31 11:10:00,54.32,54.36,54.32,54.35,25200.0,42.4311,42.4623,42.4311,42.4545,25200.0
2013-12-31 11:15:00,54.34,54.36,54.34,54.34,5700.0,42.4467,42.4623,42.4467,42.4467,5700.0
2013-12-31 11:20:00,54.35,54.36,54.31,54.32,13200.0,42.4545,42.4623,42.4233,42.4311,13200.0
2013-12-31 11:25:00,54.32,54.36,54.32,54.35,12400.0,42.4311,42.4623,42.4311,42.4545,12400.0
2013-12-31 11:30:00,54.36,54.36,54.33,54.33,12600.0,42.4623,42.4623,42.4389,42.4389,12600.0
2013-12-31 11:35:00,54.33,54.33,54.27,54.28,26600.0,42.4389,42.4389,42.392,42.3998,26600.0
2013-12-31 11:40:00,54.28,54.3,54.27,54.29,21200.0,42.3998,42.4154,42.392,42.4076,21200.0
2013-12-31 11:45:00,54.29,54.3,54.27,54.28,35500.0,42.4076,42.4154,42.392,42.3998,35500.0
2013-12-31 11:50:00,54.29,54.29,54.28,54.29,5700.0,42.4076,42.4076,42.3998,42.4076,5700.0
2013-12-31 11:55:00,54.29,54.29,54.22,54.24,18400.0,42.4076,42.4076,42.353,42.3686,18400.0
2013-12-31 12:00:00,54.24,54.25,54.23,54.23,7000.0,42.3686,42.3764,42.3608,42.3608,7000.0
2013-12-31 12:05:00,54.23,54.25,54.22,54.25,11100.0,42.3608,42.3764,42.353,42.3764,11100.0
2013-12-31 12:10:00,54.25,54.25,54.23,54.25,4900.0,42.3764,42.3764,42.3608,42.3764,4900.0
2013-12-31 12:15:00,54.25,54.25,54.21,54.21,10300.0,42.3764,42.3764,42.3451,42.3451,10300.0
2013-12-31 12:20:00,54.21,54.23,54.21,54.23,8600.0,42.3451,42.3608,42.3451,42.3608,8600.0
2013-12-31 12:25:00,54.23,54.25,54.23,54.25,7700.0,42.3608,42.3764,42.3608,42.3764,7700.0
2013-12-31 12:30:00,54.25,54.25,54.24,54.25,5300.0,42.3764,42.3764,42.3686,42.3764,5300.0
2013-12-31 12:35:00,54.25,54.25,54.24,54.24,19500.0,42.3764,42.3764,42.3686,42.3686,19500.0
2013-12-31 12:40:00,54.24,54.25,54.24,54.24,10900.0,42.3686,42.3764,42.3686,42.3686,10900.0
2013-12-31 12:45:00,54.25,54.25,54.23,54.25,16400.0,42.3764,42.3764,42.3608,42.3764,16400.0
2013-12-31 12:50:00,54.24,54.26,54.24,54.26,9600.0,42.3686,42.3842,42.3686,42.3842,9600.0
2013-12-31 12:55:00,54.26,54.3,54.25,54.3,12200.0,42.3842,42.4154,42.3764,42.4154,12200.0
2013-12-31 13:00:00,54.3,54.3,54.26,54.26,12400.0,42.4154,42.4154,42.3842,42.3842,12400.0
2013-12-31 13:05:00,54.26,54.27,54.26,54.26,2600.0,42.3842,42.392,42.3842,42.3842,2600.0
2013-12-31 13:10:00,54.26,54.27,54.25,54.25,5900.0,42.3842,42.392,42.3764,42.3764,5900.0
2013-12-31 13:15:00,54.25,54.26,54.25,54.26,8400.0,42.3764,42.3842,42.3764,42.3842,8400.0
2013-12-31 13:20:00,54.27,54.28,54.26,54.27,11100.0,42.392,42.3998,42.3842,42.392,11100.0
2013-12-31 13:25:00,54.26,54.29,54.26,54.27,9100.0,42.3842,42.4076,42.3842,42.392,9100.0
2013-12-31 13:30:00,54.28,54.29,54.27,54.28,14600.0,42.3998,42.4076,42.392,42.3998,14600.0
2013-12-31 13:35:00,54.29,54.29,54.27,54.27,8800.0,42.4076,42.4076,42.392,42.392,8800.0
2013-12-31 13:40:00,54.28,54.28,54.25,54.26,5800.0,42.3998,42.3998,42.3764,42.3842,5800.0
2013-12-31 13:45:00,54.26,54.28,54.25,54.28,10800.0,42.3842,42.3998,42.3764,42.3998,10800.0
2013-12-31 13:50:00,54.28,54.3,54.27,54.29,6300.0,42.3998,42.4154,42.392,42.4076,6300.0
2013-12-31 13:55:00,54.29,54.3,54.29,54.3,10400.0,42.4076,42.4154,42.4076,42.4154,10400.0
2013-12-31 14:00:00,54.3,54.33,54.3,54.33,16300.0,42.4154,42.4389,42.4154,42.4389,16300.0
2013-12-31 14:05:00,54.33,54.35,54.32,54.35,11000.0,42.4389,42.4545,42.4311,42.4545,11000.0
2013-12-31 14:10:00,54.34,54.35,54.33,54.34,14100.0,42.4467,42.4545,42.4389,42.4467,14100.0
2013-12-31 14:15:00,54.34,54.35,54.34,54.35,6200.0,42.4467,42.4545,42.4467,42.4545,6200.0
2013-12-31 14:20:00,54.35,54.36,54.34,54.34,11100.0,42.4545,42.4623,42.4467,42.4467,11100.0
2013-12-31 14:25:00,54.34,54.35,54.31,54.32,19700.0,42.4467,42.4545,42.4233,42.4311,19700.0
2013-12-31 14:30:00,54.33,54.34,54.3,54.32,13000.0,42.4389,42.4467,42.4154,42.4311,13000.0
2013-12-31 14:35:00,54.32,54.32,54.26,54.27,24200.0,42.4311,42.4311,42.3842,42.392,24200.0
2013-12-31 14:40:00,54.27,54.28,54.25,54.25,14500.0,42.392,42.3998,42.3764,42.3764,14500.0
2013-12-31 14:45:00,54.26,54.26,54.23,54.24,6500.0,42.3842,42.3842,42.3608,42.3686,6500.0
2013-12-31 14:50:00,54.25,54.27,54.25,54.26,4700.0,42.3764,42.392,42.3764,42.3842,4700.0
2013-12-31 14:55:00,54.26,54.3,54.26,54.3,22400.0,42.3842,42.4154,42.3842,42.4154,22400.0
2013-12-31 15:00:00,54.3,54.31,54.29,54.31,14900.0,42.4154,42.4233,42.4076,42.4233,14900.0
2013-12-31 15:05:00,54.31,54.32,54.29,54.3,28000.0,42.4233,42.4311,42.4076,42.4154,28000.0
2013-12-31 15:10:00,54.31,54.32,54.31,54.32,16000.0,42.4233,42.4311,42.4233,42.4311,16000.0
2013-12-31 15:15:00,54.32,54.33,54.31,54.33,9800.0,42.4311,42.4389,42.4233,42.4389,9800.0
2013-12-31 15:20:00,54.33,54.36,54.33,54.36,13400.0,42.4389,42.4623,42.4389,42.4623,13400.0
2013-12-31 15:25:00,54.36,54.37,54.35,54.36,18500.0,42.4623,42.4701,42.4545,42.4623,18500.0
2013-12-31 15:30:00,54.37,54.44,54.36,54.39,31100.0,42.4701,42.5248,42.4623,42.4857,31100.0
2013-12-31 15:35:00,54.4,54.41,54.39,54.41,17900.0,42.4936,42.5014,42.4857,42.5014,17900.0
2013-12-31 15:40:00,54.4,54.44,54.37,54.43,35900.0,42.4936,42.5248,42.4701,42.517,35900.0
2013-12-31 15:45:00,54.44,54.54,54.44,54.52,94300.0,42.5248,42.6029,42.5248,42.5873,94300.0
2013-12-31 15:50:00,54.52,54.53,54.51,54.52,26500.0,42.5873,42.5951,42.5795,42.5873,26500.0
2013-12-31 15:55:00,54.53,54.56,54.48,54.54,233800.0,42.5951,42.6185,42.556,42.6029,233800.0
2014-01-02 09:30:00,54.09,54.45,54.08,54.18,76400.0,42.2514,42.5326,42.2436,42.3217,76400.0
2014-01-02 09:35:00,54.19,54.2,53.92,53.99,74700.0,42.3295,42.3373,42.1186,42.1733,74700.0
2014-01-02 09:40:00,53.98,54.09,53.94,54.09,49200.0,42.1655,42.2514,42.1342,42.2514,49200.0
2014-01-02 09:45:00,54.09,54.16,54.09,54.1,25300.0,42.2514,42.3061,42.2514,42.2592,25300.0
2014-01-02 09:50:00,54.08,54.09,54.0,54.08,26300.0,42.2436,42.2514,42.1811,42.2436,26300.0
2014-01-02 09:55:00,54.09,54.18,54.08,54.11,17100.0,42.2514,42.3217,42.2436,42.267,17100.0
2014-01-02 10:00:00,54.11,54.11,53.93,53.98,55200.0,42.267,42.267,42.1264,42.1655,55200.0
2014-01-02 10:05:00,53.98,54.02,53.97,54.01,36100.0,42.1655,42.1967,42.1577,42.1889,36100.0
2014-01-02 10:10:00,54.02,54.03,53.98,54.0,22000.0,42.1967,42.2045,42.1655,42.1811,22000.0
2014-01-02 10:15:00,54.0,54.03,53.95,53.96,20000.0,42.1811,42.2045,42.142,42.1499,20000.0
2014-01-02 10:20:00,53.96,53.98,53.94,53.97,46900.0,42.1499,42.1655,42.1342,42.1577,46900.0
2014-01-02 10:25:00,53.96,53.99,53.9,53.95,49700.0,42.1499,42.1733,42.103,42.142,49700.0
2014-01-02 10:30:00,53.95,53.96,53.89,53.92,22400.0,42.142,42.1499,42.0952,42.1186,22400.0
2014-01-02 10:35:00,53.93,53.93,53.89,53.91,15900.0,42.1264,42.1264,42.0952,42.1108,15900.0
2014-01-02 10:40:00,53.91,54.01,53.91,53.99,20200.0,42.1108,42.1889,42.1108,42.1733,20200.0
2014-01-02 10:45:00,53.98,53.98,53.88,53.88,14000.0,42.1655,42.1655,42.0874,42.0874,14000.0
2014-01-02 10:50:00,53.89,53.89,53.79,53.79,31200.0,42.0952,42.0952,42.0171,42.0171,31200.0
2014-01-02 10:55:00,53.79,53.84,53.77,53.83,15500.0,42.0171,42.0561,42.0014,42.0483,15500.0
2014-01-02 11:00:00,53.83,53.83,53.78,53.78,10300.0,42.0483,42.0483,42.0093,42.0093,10300.0
2014-01-02 11:05:00,53.79,53.79,53.67,53.69,81400.0,42.0171,42.0171,41.9233,41.939,81400.0
2014-01-02 11:10:00,53.67,53.69,53.65,53.69,28400.0,41.9233,41.939,41.9077,41.939,28400.0
2014-01-02 11:15:00,53.69,53.72,53.65,53.72,19800.0,41.939,41.9624,41.9077,41.9624,19800.0
2014-01-02 11:20:00,53.71,53.78,53.7,53.76,18000.0,41.9546,42.0093,41.9468,41.9936,18000.0
2014-01-02 11:25:00,53.77,53.78,53.7,53.72,20300.0,42.0014,42.0093,41.9468,41.9624,20300.0
2014-01-02 11:30:00,53.72,53.72,53.7,53.71,29700.0,41.9624,41.9624,41.9468,41.9546,29700.0
2014-01-02 11:35:00,53.71,53.75,53.71,53.72,19100.0,41.9546,41.9858,41.9546,41.9624,19100.0
2014-01-02 11:40:00,53.72,53.77,53.71,53.76,22000.0,41.9624,42.0014,41.9546,41.9936,22000.0
2014-01-02 11:45:00,53.76,53.76,53.67,53.68,11600.0,41.9936,41.9936,41.9233,41.9311,11600.0
2014-01-02 11:50:00,53.67,53.67,53.62,53.64,13300.0,41.9233,41.9233,41.8843,41.8999,13300.0
2014-01-02 11:55:00,53.64,53.68,53.6,53.68,17900.0,41.8999,41.9311,41.8686,41.9311,17900.0
2014-01-02 12:00:00,53.68,53.7,53.66,53.7,15300.0,41.9311,41.9468,41.9155,41.9468,15300.0
2014-01-02 12:05:00,53.71,53.75,53.71,53.73,12400.0,41.9546,41.9858,41.9546,41.9702,12400.0
2014-01-02 12:10:00,53.72,53.73,53.71,53.72,8100.0,41.9624,41.9702,41.9546,41.9624,8100.0
2014-01-02 12:15:00,53.72,53.74,53.7,53.71,23400.0,41.9624,41.978,41.9468,41.9546,23400.0
2014-01-02 12:20:00,53.71,53.74,53.7,53.74,17500.0,41.9546,41.978,41.9468,41.978,17500.0
2014-01-02 12:25:00,53.74,53.76,53.71,53.76,15200.0,41.978,41.9936,41.9546,41.9936,15200.0
2014-01-02 12:30:00,53.76,53.79,53.73,53.78,28800.0,41.9936,42.0171,41.9702,42.0093,28800.0
2014-01-02 12:35:00,53.78,53.78,53.76,53.78,15500.0,42.0093,42.0093,41.9936,42.0093,15500.0
2014-01-02 12:40:00,53.79,53.79,53.74,53.74,17000.0,42.0171,42.0171,41.978,41.978,17000.0
2014-01-02 12:45:00,53.75,53.78,53.73,53.78,13100.0,41.9858,42.0093,41.9702,42.0093,13100.0
2014-01-02 12:50:00,53.78,53.82,53.76,53.81,14300.0,42.0093,42.0405,41.9936,42.0327,14300.0
2014-01-02 12:55:00,53.82,53.83,53.79,53.83,21200.0,42.0405,42.0483,42.0171,42.0483,21200.0
2014-01-02 13:00:00,53.83,53.87,53.83,53.85,19300.0,42.0483,42.0796,42.0483,42.0639,19300.0
2014-01-02 13:05:00,53.84,53.84,53.83,53.83,11100.0,42.0561,42.0561,42.0483,42.0483,11100.0
2014-01-02 13:10:00,53.83,53.83,53.81,53.81,12100.0,42.0483,42.0483,42.0327,42.0327,12100.0
2014-01-02 13:15:00,53.8,53.8,53.76,53.76,27800.0,42.0249,42.0249,41.9936,41.9936,27800.0
2014-01-02 13:20:00,53.76,53.77,53.73,53.74,30500.0,41.9936,42.0014,41.9702,41.978,30500.0
2014-01-02 13:25:00,53.73,53.73,53.68,53.71,11600.0,41.9702,41.9702,41.9311,41.9546,11600.0
2014-01-02 13:30:00,53.71,53.72,53.65,53.66,23500.0,41.9546,41.9624,41.9077,41.9155,23500.0
2014-01-02 13:35:00,53.65,53.67,53.63,53.63,12400.0,41.9077,41.9233,41.8921,41.8921,12400.0
2014-01-02 13:40:00,53.62,53.63,53.59,53.6,13800.0,41.8843,41.8921,41.8608,41.8686,13800.0
2014-01-02 13:45:00,53.61,53.65,53.59,53.62,16800.0,41.8765,41.9077,41.8608,41.8843,16800.0
2014-01-02 13:50:00,53.62,53.62,53.56,53.57,10600.0,41.8843,41.8843,41.8374,41.8452,10600.0
2014-01-02 13:55:00,53.57,53.6,53.57,53.59,10600.0,41.8452,41.8686,41.8452,41.8608,10600.0
2014-01-02 14:00:00,53.6,53.62,53.6,53.61,16300.0,41.8686,41.8843,41.8686,41.8765,16300.0
2014-01-02 14:05:00,53.62,53.64,53.61,53.63,8300.0,41.8843,41.8999,41.8765,41.8921,8300.0
2014-01-02 14:10:00,53.64,53.67,53.6,53.61,22200.0,41.8999,41.9233,41.8686,41.8765,22200.0
2014-01-02 14:15:00,53.6,53.61,53.52,53.54,20900.0,41.8686,41.8765,41.8062,41.8218,20900.0
2014-01-02 14:20:00,53.54,53.54,53.5,53.54,24100.0,41.8218,41.8218,41.7905,41.8218,24100.0
2014-01-02 14:25:00,53.54,53.55,53.5,53.5,12000.0,41.8218,41.8296,41.7905,41.7905,12000.0
2014-01-02 14:30:00,53.5,53.55,53.5,53.52,11800.0,41.7905,41.8296,41.7905,41.8062,11800.0
2014-01-02 14:35:00,53.52,53.54,53.52,53.52,5800.0,41.8062,41.8218,41.8062,41.8062,5800.0
2014-01-02 14:40:00,53.52,53.59,53.52,53.57,31300.0,41.8062,41.8608,41.8062,41.8452,31300.0
2014-01-02 14:45:00,53.57,53.63,53.56,53.62,27900.0,41.8452,41.8921,41.8374,41.8843,27900.0
2014-01-02 14:50:00,53.61,53.61,53.57,53.57,9100.0,41.8765,41.8765,41.8452,41.8452,9100.0
2014-01-02 14:55:00,53.57,53.61,53.57,53.59,19600.0,41.8452,41.8765,41.8452,41.8608,19600.0
2014-01-02 15:00:00,53.58,53.61,53.55,53.57,17100.0,41.853,41.8765,41.8296,41.8452,17100.0
2014-01-02 15:05:00,53.58,53.61,53.58,53.59,14500.0,41.853,41.8765,41.853,41.8608,14500.0
2014-01-02 15:10:00,53.6,53.64,53.6,53.63,11300.0,41.8686,41.8999,41.8686,41.8921,11300.0
2014-01-02 15:15:00,53.63,53.66,53.61,53.65,23500.0,41.8921,41.9155,41.8765,41.9077,23500.0
2014-01-02 15:20:00,53.64,53.66,53.62,53.62,23500.0,41.8999,41.9155,41.8843,41.8843,23500.0
2014-01-02 15:25:00,53.62,53.63,53.57,53.58,22600.0,41.8843,41.8921,41.8452,41.853,22600.0
2014-01-02 15:30:00,53.57,53.58,53.54,53.55,29100.0,41.8452,41.853,41.8218,41.8296,29100.0
2014-01-02 15:35:00,53.56,53.58,53.52,53.53,31500.0,41.8374,41.853,41.8062,41.814,31500.0
2014-01-02 15:40:00,53.53,53.57,53.52,53.57,41300.0,41.814,41.8452,41.8062,41.8452,41300.0
2014-01-02 15:45:00,53.58,53.66,53.57,53.62,48900.0,41.853,41.9155,41.8452,41.8843,48900.0
2014-01-02 15:50:00,53.62,53.64,53.6,53.63,42400.0,41.8843,41.8999,41.8686,41.8921,42400.0
2014-01-02 15:55:00,53.63,53.64,53.55,53.56,116200.0,41.8921,41.8999,41.8296,41.8374,116200.0
2014-01-03 09:30:00,53.65,53.85,53.58,53.79,30500.0,41.9077,42.0639,41.853,42.0171,30500.0
2014-01-03 09:35:00,53.78,53.78,53.65,53.69,36800.0,42.0093,42.0093,41.9077,41.939,36800.0
2014-01-03 09:40:00,53.67,53.68,53.59,53.59,19100.0,41.9233,41.9311,41.8608,41.8608,19100.0
2014-01-03 09:45:00,53.6,53.63,53.55,53.59,21400.0,41.8686,41.8921,41.8296,41.8608,21400.0
2014-01-03 09:50:00,53.59,53.59,53.49,53.5,19200.0,41.8608,41.8608,41.7827,41.7905,19200.0
2014-01-03 09:55:00,53.5,53.55,53.46,53.52,22700.0,41.7905,41.8296,41.7593,41.8062,22700.0
2014-01-03 10:00:00,53.53,53.56,53.43,53.52,30400.0,41.814,41.8374,41.7359,41.8062,30400.0
2014-01-03 10:05:00,53.51,53.53,53.47,53.53,17100.0,41.7983,41.814,41.7671,41.814,17100.0
2014-01-03 10:10:00,53.53,53.62,53.53,53.62,22700.0,41.814,41.8843,41.814,41.8843,22700.0
2014-01-03 10:15:00,53.62,53.66,53.57,53.64,16600.0,41.8843,41.9155,41.8452,41.8999,16600.0
2014-01-03 10:20:00,53.64,53.69,53.62,53.63,23300.0,41.8999,41.939,41.8843,41.8921,23300.0
2014-01-03 10:25:00,53.61,53.62,53.55,53.55,23400.0,41.8765,41.8843,41.8296,41.8296,23400.0
2014-01-03 10:30:00,53.55,53.61,53.55,53.58,27600.0,41.8296,41.8765,41.8296,41.853,27600.0
2014-01-03 10:35:00,53.58,53.59,53.55,53.57,13700.0,41.853,41.8608,41.8296,41.8452,13700.0
2014-01-03 10:40:00,53.56,53.65,53.55,53.65,19200.0,41.8374,41.9077,41.8296,41.9077,19200.0
2014-01-03 10:45:00,53.65,53.66,53.58,53.58,15200.0,41.9077,41.9155,41.853,41.853,15200.0
2014-01-03 10:50:00,53.58,53.59,53.54,53.54,10900.0,41.853,41.8608,41.8218,41.8218,10900.0
2014-01-03 10:55:00,53.53,53.61,53.53,53.6,14800.0,41.814,41.8765,41.814,41.8686,14800.0
2014-01-03 11:00:00,53.61,53.61,53.58,53.6,15100.0,41.8765,41.8765,41.853,41.8686,15100.0
2014-01-03 11:05:00,53.59,53.59,53.52,53.57,13300.0,41.8608,41.8608,41.8062,41.8452,13300.0
2014-01-03 11:10:00,53.57,53.58,53.55,53.55,8400.0,41.8452,41.853,41.8296,41.8296,8400.0
2014-01-03 11:15:00,53.55,53.55,53.45,53.48,25100.0,41.8296,41.8296,41.7515,41.7749,25100.0
2014-01-03 11:20:00,53.47,53.48,53.43,53.44,16700.0,41.7671,41.7749,41.7359,41.7437,16700.0
2014-01-03 11:25:00,53.43,53.44,53.35,53.36,25400.0,41.7359,41.7437,41.6734,41.6812,25400.0
2014-01-03 11:30:00,53.36,53.36,53.32,53.33,13300.0,41.6812,41.6812,41.6499,41.6577,13300.0
2014-01-03 11:35:00,53.34,53.4,53.33,53.38,18100.0,41.6656,41.7124,41.6577,41.6968,18100.0
2014-01-03 11:40:00,53.39,53.4,53.36,53.4,9700.0,41.7046,41.7124,41.6812,41.7124,9700.0
2014-01-03 11:45:00,53.4,53.44,53.37,53.41,28400.0,41.7124,41.7437,41.689,41.7202,28400.0
2014-01-03 11:50:00,53.41,53.44,53.41,53.44,15600.0,41.7202,41.7437,41.7202,41.7437,15600.0
2014-01-03 11:55:00,53.45,53.46,53.41,53.44,12600.0,41.7515,41.7593,41.7202,41.7437,12600.0
2014-01-03 12:00:00,53.44,53.45,53.4,53.4,11600.0,41.7437,41.7515,41.7124,41.7124,11600.0
2014-01-03 12:05:00,53.41,53.43,53.37,53.42,19800.0,41.7202,41.7359,41.689,41.728,19800.0
2014-01-03 12:10:00,53.42,53.44,53.41,53.44,10500.0,41.728,41.7437,41.7202,41.7437,10500.0
2014-01-03 12:15:00,53.43,53.46,53.41,53.43,12700.0,41.7359,41.7593,41.7202,41.7359,12700.0
2014-01-03 12:20:00,53.42,53.43,53.4,53.42,4100.0,41.728,41.7359,41.7124,41.728,4100.0
2014-01-03 12:25:00,53.41,53.42,53.37,53.39,14900.0,41.7202,41.728,41.689,41.7046,14900.0
2014-01-03 12:30:00,53.38,53.4,53.38,53.39,10200.0,41.6968,41.7124,41.6968,41.7046,10200.0
2014-01-03 12:35:00,53.4,53.41,53.39,53.41,14200.0,41.7124,41.7202,41.7046,41.7202,14200.0
2014-01-03 12:40:00,53.4,53.41,53.38,53.38,11000.0,41.7124,41.7202,41.6968,41.6968,11000.0
2014-01-03 12:45:00,53.38,53.39,53.37,53.38,14900.0,41.6968,41.7046,41.689,41.6968,14900.0
2014-01-03 12:50:00,53.39,53.4,53.38,53.39,5600.0,41.7046,41.7124,41.6968,41.7046,5600.0
2014-01-03 12:55:00,53.38,53.38,53.34,53.34,9000.0,41.6968,41.6968,41.6656,41.6656,9000.0
2014-01-03 13:00:00,53.34,53.36,53.33,53.33,14000.0,41.6656,41.6812,41.6577,41.6577,14000.0
2014-01-03 13:05:00,53.34,53.34,53.33,53.33,2700.0,41.6656,41.6656,41.6577,41.6577,2700.0
2014-01-03 13:10:00,53.33,53.34,53.3,53.31,24600.0,41.6577,41.6656,41.6343,41.6421,24600.0
2014-01-03 13:15:00,53.32,53.32,53.29,53.31,20400.0,41.6499,41.6499,41.6265,41.6421,20400.0
2014-01-03 13:20:00,53.3,53.3,53.27,53.27,13200.0,41.6343,41.6343,41.6109,41.6109,13200.0
2014-01-03 13:25:00,53.28,53.29,53.26,53.27,22900.0,41.6187,41.6265,41.6031,41.6109,22900.0
2014-01-03 13:30:00,53.27,53.27,53.21,53.22,19600.0,41.6109,41.6109,41.564,41.5718,19600.0
2014-01-03 13:35:00,53.21,53.23,53.2,53.2,22200.0,41.564,41.5796,41.5562,41.5562,22200.0
2014-01-03 13:40:00,53.2,53.21,53.16,53.19,22300.0,41.5562,41.564,41.525,41.5484,22300.0
2014-01-03 13:45:00,53.18,53.2,53.18,53.2,14100.0,41.5406,41.5562,41.5406,41.5562,14100.0
2014-01-03 13:50:00,53.19,53.2,53.19,53.2,4800.0,41.5484,41.5562,41.5484,41.5562,4800.0
2014-01-03 13:55:00,53.2,53.2,53.15,53.16,25900.0,41.5562,41.5562,41.5171,41.525,25900.0
2014-01-03 14:00:00,53.16,53.19,53.15,53.18,29300.0,41.525,41.5484,41.5171,41.5406,29300.0
2014-01-03 14:05:00,53.19,53.19,53.14,53.15,34300.0,41.5484,41.5484,41.5093,41.5171,34300.0
2014-01-03 14:10:00,53.14,53.19,53.11,53.19,37500.0,41.5093,41.5484,41.4859,41.5484,37500.0
2014-01-03 14:15:00,53.18,53.2,53.17,53.18,11600.0,41.5406,41.5562,41.5328,41.5406,11600.0
2014-01-03 14:20:00,53.18,53.19,53.17,53.19,6200.0,41.5406,41.5484,41.5328,41.5484,6200.0
2014-01-03 14:25:00,53.18,53.2,53.17,53.19,20700.0,41.5406,41.5562,41.5328,41.5484,20700.0
2014-01-03 14:30:00,53.19,53.2,53.16,53.18,18700.0,41.5484,41.5562,41.525,41.5406,18700.0
2014-01-03 14:35:00,53.17,53.22,53.17,53.22,25100.0,41.5328,41.5718,41.5328,41.5718,25100.0
2014-01-03 14:40:00,53.21,53.24,53.21,53.23,17600.0,41.564,41.5874,41.564,41.5796,17600.0
2014-01-03 14:45:00,53.23,53.3,53.23,53.3,17900.0,41.5796,41.6343,41.5796,41.6343,17900.0
2014-01-03 14:50:00,53.3,53.34,53.3,53.34,28500.0,41.6343,41.6656,41.6343,41.6656,28500.0
2014-01-03 14:55:00,53.34,53.36,53.32,53.36,14400.0,41.6656,41.6812,41.6499,41.6812,14400.0
2014-01-03 15:00:00,53.35,53.37,53.34,53.37,22900.0,41.6734,41.689,41.6656,41.689,22900.0
2014-01-03 15:05:00,53.37,53.39,53.36,53.39,19500.0,41.689,41.7046,41.6812,41.7046,19500.0
2014-01-03 15:10:00,53.39,53.41,53.38,53.39,58100.0,41.7046,41.7202,41.6968,41.7046,58100.0
2014-01-03 15:15:00,53.4,53.4,53.37,53.39,19600.0,41.7124,41.7124,41.689,41.7046,19600.0
2014-01-03 15:20:00,53.4,53.43,53.39,53.43,30900.0,41.7124,41.7359,41.7046,41.7359,30900.0
2014-01-03 15:25:00,53.43,53.45,53.42,53.45,17600.0,41.7359,41.7515,41.728,41.7515,17600.0
2014-01-03 15:30:00,53.45,53.46,53.43,53.44,49800.0,41.7515,41.7593,41.7359,41.7437,49800.0
2014-01-03 15:35:00,53.43,53.45,53.41,53.42,39800.0,41.7359,41.7515,41.7202,41.728,39800.0
2014-01-03 15:40:00,53.43,53.43,53.35,53.39,38700.0,41.7359,41.7359,41.6734,41.7046,38700.0
2014-01-03 15:45:00,53.39,53.39,53.36,53.38,56900.0,41.7046,41.7046,41.6812,41.6968,56900.0
2014-01-03 15:50:00,53.38,53.39,53.32,53.33,56800.0,41.6968,41.7046,41.6499,41.6577,56800.0
2014-01-03 15:55:00,53.33,53.35,53.32,53.32,116800.0,41.6577,41.6734,41.6499,41.6499,116800.0
2014-01-06 09:30:00,53.58,53.69,53.51,53.55,39500.0,41.853,41.939,41.7983,41.8296,39500.0
2014-01-06 09:35:00,53.56,53.68,53.46,53.51,34400.0,41.8374,41.9311,41.7593,41.7983,34400.0
2014-01-06 09:40:00,53.49,53.49,53.31,53.38,26200.0,41.7827,41.7827,41.6421,41.6968,26200.0
2014-01-06 09:45:00,53.38,53.45,53.36,53.41,22900.0,41.6968,41.7515,41.6812,41.7202,22900.0
2014-01-06 09:50:00,53.4,53.41,53.36,53.36,26500.0,41.7124,41.7202,41.6812,41.6812,26500.0
2014-01-06 09:55:00,53.35,53.36,53.29,53.29,25300.0,41.6734,41.6812,41.6265,41.6265,25300.0
2014-01-06 10:00:00,53.29,53.3,53.16,53.24,47200.0,41.6265,41.6343,41.525,41.5874,47200.0
2014-01-06 10:05:00,53.23,53.23,53.16,53.19,41300.0,41.5796,41.5796,41.525,41.5484,41300.0
2014-01-06 10:10:00,53.19,53.23,53.16,53.2,34100.0,41.5484,41.5796,41.525,41.5562,34100.0
2014-01-06 10:15:00,53.2,53.25,53.19,53.23,41100.0,41.5562,41.5953,41.5484,41.5796,41100.0
2014-01-06 10:20:00,53.24,53.28,53.2,53.2,31300.0,41.5874,41.6187,41.5562,41.5562,31300.0
2014-01-06 10:25:00,53.2,53.22,53.14,53.16,23600.0,41.5562,41.5718,41.5093,41.525,23600.0
2014-01-06 10:30:00,53.15,53.2,53.15,53.19,22000.0,41.5171,41.5562,41.5171,41.5484,22000.0
2014-01-06 10:35:00,53.18,53.21,53.17,53.18,31800.0,41.5406,41.564,41.5328,41.5406,31800.0
2014-01-06 10:40:00,53.17,53.18,53.15,53.16,29400.0,41.5328,41.5406,41.5171,41.525,29400.0
2014-01-06 10:45:00,53.16,53.16,53.09,53.1,24300.0,41.525,41.525,41.4703,41.4781,24300.0
2014-01-06 10:50:00,53.1,53.15,53.09,53.15,26100.0,41.4781,41.5171,41.4703,41.5171,26100.0
2014-01-06 10:55:00,53.15,53.15,53.08,53.08,44300.0,41.5171,41.5171,41.4625,41.4625,44300.0
2014-01-06 11:00:00,53.09,53.09,53.03,53.05,33400.0,41.4703,41.4703,41.4234,41.439,33400.0
2014-01-06 11:05:00,53.04,53.09,53.03,53.05,18800.0,41.4312,41.4703,41.4234,41.439,18800.0
2014-01-06 11:10:00,53.05,53.07,52.99,53.0,25800.0,41.439,41.4546,41.3922,41.4,25800.0
2014-01-06 11:15:00,53.0,53.0,52.92,52.98,31000.0,41.4,41.4,41.3375,41.3843,31000.0
2014-01-06 11:20:00,52.97,52.97,52.93,52.95,25500.0,41.3765,41.3765,41.3453,41.3609,25500.0
2014-01-06 11:25:00,52.96,53.01,52.93,53.01,38100.0,41.3687,41.4078,41.3453,41.4078,38100.0
2014-01-06 11:30:00,53.01,53.02,53.0,53.0,31000.0,41.4078,41.4156,41.4,41.4,31000.0
2014-01-06 11:35:00,53.01,53.01,52.9,52.93,43600.0,41.4078,41.4078,41.3219,41.3453,43600.0
2014-01-06 11:40:00,52.94,52.95,52.9,52.91,15600.0,41.3531,41.3609,41.3219,41.3297,15600.0
2014-01-06 11:45:00,52.91,52.99,52.89,52.98,20100.0,41.3297,41.3922,41.314,41.3843,20100.0
2014-01-06 11:50:00,52.98,53.01,52.97,52.98,23800.0,41.3843,41.4078,41.3765,41.3843,23800.0
2014-01-06 11:55:00,52.97,53.01,52.96,52.99,20100.0,41.3765,41.4078,41.3687,41.3922,20100.0
2014-01-06 12:00:00,52.99,53.0,52.96,52.99,16800.0,41.3922,41.4,41.3687,41.3922,16800.0
2014-01-06 12:05:00,53.0,53.01,52.98,53.0,11500.0,41.4,41.4078,41.3843,41.4,11500.0
2014-01-06 12:10:00,53.01,53.03,52.98,53.01,18400.0,41.4078,41.4234,41.3843,41.4078,18400.0
2014-01-06 12:15:00,53.01,53.02,52.96,52.97,23200.0,41.4078,41.4156,41.3687,41.3765,23200.0
2014-01-06 12:20:00,52.96,52.97,52.94,52.94,20000.0,41.3687,41.3765,41.3531,41.3531,20000.0
2014-01-06 12:25:00,52.95,52.95,52.9,52.91,21100.0,41.3609,41.3609,41.3219,41.3297,21100.0
2014-01-06 12:30:00,52.9,52.91,52.88,52.89,31000.0,41.3219,41.3297,41.3062,41.314,31000.0
2014-01-06 12:35:00,52.89,52.94,52.89,52.91,43800.0,41.314,41.3531,41.314,41.3297,43800.0
2014-01-06 12:40:00,52.91,52.95,52.9,52.95,6100.0,41.3297,41.3609,41.3219,41.3609,6100.0
2014-01-06 12:45:00,52.95,52.96,52.91,52.94,21000.0,41.3609,41.3687,41.3297,41.3531,21000.0
2014-01-06 12:50:00,52.94,52.95,52.91,52.93,32900.0,41.3531,41.3609,41.3297,41.3453,32900.0
2014-01-06 12:55:00,52.93,52.93,52.9,52.91,22800.0,41.3453,41.3453,41.3219,41.3297,22800.0
2014-01-06 13:00:00,52.91,52.92,52.89,52.89,66100.0,41.3297,41.3375,41.314,41.314,66100.0
2014-01-06 13:05:00,52.9,52.91,52.88,52.88,27300.0,41.3219,41.3297,41.3062,41.3062,27300.0
2014-01-06 13:10:00,52.89,52.9,52.83,52.89,33500.0,41.314,41.3219,41.2672,41.314,33500.0
2014-01-06 13:15:00,52.9,52.92,52.89,52.92,15700.0,41.3219,41.3375,41.314,41.3375,15700.0
2014-01-06 13:20:00,52.92,52.92,52.9,52.9,17300.0,41.3375,41.3375,41.3219,41.3219,17300.0
2014-01-06 13:25:00,52.9,52.94,52.9,52.91,19900.0,41.3219,41.3531,41.3219,41.3297,19900.0
2014-01-06 13:30:00,52.91,52.95,52.91,52.92,24100.0,41.3297,41.3609,41.3297,41.3375,24100.0
2014-01-06 13:35:00,52.93,53.01,52.92,53.01,30600.0,41.3453,41.4078,41.3375,41.4078,30600.0
2014-01-06 13:40:00,53.01,53.05,53.01,53.03,13500.0,41.4078,41.439,41.4078,41.4234,13500.0
2014-01-06 13:45:00,53.03,53.05,53.01,53.05,16500.0,41.4234,41.439,41.4078,41.439,16500.0
2014-01-06 13:50:00,53.05,53.15,53.04,53.13,39500.0,41.439,41.5171,41.4312,41.5015,39500.0
2014-01-06 13:55:00,53.14,53.2,53.14,53.16,22900.0,41.5093,41.5562,41.5093,41.525,22900.0
2014-01-06 14:00:00,53.15,53.18,53.15,53.15,15400.0,41.5171,41.5406,41.5171,41.5171,15400.0
2014-01-06 14:05:00,53.16,53.17,53.12,53.12,16100.0,41.525,41.5328,41.4937,41.4937,16100.0
2014-01-06 14:10:00,53.13,53.17,53.13,53.16,26600.0,41.5015,41.5328,41.5015,41.525,26600.0
2014-01-06 14:15:00,53.16,53.18,53.13,53.13,17300.0,41.525,41.5406,41.5015,41.5015,17300.0
2014-01-06 14:20:00,53.13,53.19,53.12,53.17,19200.0,41.5015,41.5484,41.4937,41.5328,19200.0
2014-01-06 14:25:00,53.18,53.19,53.13,53.15,17500.0,41.5406,41.5484,41.5015,41.5171,17500.0
2014-01-06 14:30:00,53.14,53.17,53.14,53.15,16000.0,41.5093,41.5328,41.5093,41.5171,16000.0
2014-01-06 14:35:00,53.15,53.24,53.15,53.21,33300.0,41.5171,41.5874,41.5171,41.564,33300.0
2014-01-06 14:40:00,53.21,53.28,53.21,53.25,31800.0,41.564,41.6187,41.564,41.5953,31800.0
2014-01-06 14:45:00,53.25,53.29,53.25,53.27,24700.0,41.5953,41.6265,41.5953,41.6109,24700.0
2014-01-06 14:50:00,53.27,53.28,53.27,53.28,15400.0,41.6109,41.6187,41.6109,41.6187,15400.0
2014-01-06 14:55:00,53.27,53.3,53.27,53.3,30800.0,41.6109,41.6343,41.6109,41.6343,30800.0
2014-01-06 15:00:00,53.29,53.3,53.2,53.2,59000.0,41.6265,41.6343,41.5562,41.5562,59000.0
2014-01-06 15:05:00,53.19,53.21,53.15,53.19,45800.0,41.5484,41.564,41.5171,41.5484,45800.0
2014-01-06 15:10:00,53.19,53.2,53.17,53.2,31600.0,41.5484,41.5562,41.5328,41.5562,31600.0
2014-01-06 15:15:00,53.2,53.23,53.18,53.19,47800.0,41.5562,41.5796,41.5406,41.5484,47800.0
2014-01-06 15:20:00,53.19,53.2,53.16,53.17,24200.0,41.5484,41.5562,41.525,41.5328,24200.0
2014-01-06 15:25:00,53.17,53.19,53.16,53.19,27800.0,41.5328,41.5484,41.525,41.5484,27800.0
2014-01-06 15:30:00,53.18,53.19,53.09,53.1,58000.0,41.5406,41.5484,41.4703,41.4781,58000.0
2014-01-06 15:35:00,53.09,53.12,53.08,53.11,58200.0,41.4703,41.4937,41.4625,41.4859,58200.0
2014-01-06 15:40:00,53.11,53.15,53.1,53.14,50900.0,41.4859,41.5171,41.4781,41.5093,50900.0
2014-01-06 15:45:00,53.15,53.21,53.15,53.16,68400.0,41.5171,41.564,41.5171,41.525,68400.0
2014-01-06 15:50:00,53.16,53.17,53.14,53.16,80800.0,41.525,41.5328,41.5093,41.525,80800.0
2014-01-06 15:55:00,53.16,53.17,53.1,53.1,207700.0,41.525,41.5328,41.4781,41.4781,207700.0
2014-01-07 09:30:00,53.35,53.38,53.14,53.3,52500.0,41.6734,41.6968,41.5093,41.6343,52500.0
2014-01-07 09:35:00,53.33,53.43,53.3,53.34,16500.0,41.6577,41.7359,41.6343,41.6656,16500.0
2014-01-07 09:40:00,53.36,53.45,53.35,53.37,21800.0,41.6812,41.7515,41.6734,41.689,21800.0
2014-01-07 09:45:00,53.37,53.39,53.23,53.23,20800.0,41.689,41.7046,41.5796,41.5796,20800.0
2014-01-07 09:50:00,53.24,53.26,53.16,53.16,22000.0,41.5874,41.6031,41.525,41.525,22000.0
2014-01-07 09:55:00,53.16,53.24,53.16,53.22,31800.0,41.525,41.5874,41.525,41.5718,31800.0
2014-01-07 10:00:00,53.22,53.26,53.2,53.24,43400.0,41.5718,41.6031,41.5562,41.5874,43400.0
2014-01-07 10:05:00,53.25,53.39,53.21,53.37,44100.0,41.5953,41.7046,41.564,41.689,44100.0
2014-01-07 10:10:00,53.37,53.46,53.33,53.34,43700.0,41.689,41.7593,41.6577,41.6656,43700.0
2014-01-07 10:15:00,53.33,53.35,53.23,53.29,17200.0,41.6577,41.6734,41.5796,41.6265,17200.0
2014-01-07 10:20:00,53.28,53.35,53.27,53.33,21700.0,41.6187,41.6734,41.6109,41.6577,21700.0
2014-01-07 10:25:00,53.32,53.34,53.28,53.28,14500.0,41.6499,41.6656,41.6187,41.6187,14500.0
2014-01-07 10:30:00,53.29,53.34,53.29,53.33,21900.0,41.6265,41.6656,41.6265,41.6577,21900.0
2014-01-07 10:35:00,53.33,53.41,53.3,53.41,25000.0,41.6577,41.7202,41.6343,41.7202,25000.0
2014-01-07 10:40:00,53.4,53.48,53.4,53.42,15300.0,41.7124,41.7749,41.7124,41.728,15300.0
2014-01-07 10:45:00,53.43,53.45,53.31,53.33,22100.0,41.7359,41.7515,41.6421,41.6577,22100.0
2014-01-07 10:50:00,53.33,53.39,53.31,53.37,22100.0,41.6577,41.7046,41.6421,41.689,22100.0
2014-01-07 10:55:00,53.37,53.39,53.36,53.37,10800.0,41.689,41.7046,41.6812,41.689,10800.0
2014-01-07 11:00:00,53.37,53.38,53.35,53.36,14500.0,41.689,41.6968,41.6734,41.6812,14500.0
2014-01-07 11:05:00,53.36,53.37,53.32,53.36,19500.0,41.6812,41.689,41.6499,41.6812,19500.0
2014-01-07 11:10:00,53.35,53.37,53.34,53.36,18800.0,41.6734,41.689,41.6656,41.6812,18800.0
2014-01-07 11:15:00,53.35,53.38,53.34,53.35,20500.0,41.6734,41.6968,41.6656,41.6734,20500.0
2014-01-07 11:20:00,53.34,53.35,53.29,53.29,24300.0,41.6656,41.6734,41.6265,41.6265,24300.0
2014-01-07 11:25:00,53.3,53.3,53.28,53.28,13400.0,41.6343,41.6343,41.6187,41.6187,13400.0
2014-01-07 11:30:00,53.28,53.32,53.28,53.32,21100.0,41.6187,41.6499,41.6187,41.6499,21100.0
2014-01-07 11:35:00,53.31,53.33,53.31,53.31,17000.0,41.6421,41.6577,41.6421,41.6421,17000.0
2014-01-07 11:40:00,53.31,53.35,53.31,53.34,16900.0,41.6421,41.6734,41.6421,41.6656,16900.0
2014-01-07 11:45:00,53.34,53.35,53.28,53.29,24500.0,41.6656,41.6734,41.6187,41.6265,24500.0
2014-01-07 11:50:00,53.28,53.3,53.27,53.29,16200.0,41.6187,41.6343,41.6109,41.6265,16200.0
2014-01-07 11:55:00,53.28,53.3,53.28,53.28,15100.0,41.6187,41.6343,41.6187,41.6187,15100.0
2014-01-07 12:00:00,53.28,53.32,53.28,53.3,20800.0,41.6187,41.6499,41.6187,41.6343,20800.0
2014-01-07 12:05:00,53.3,53.32,53.27,53.28,13800.0,41.6343,41.6499,41.6109,41.6187,13800.0
2014-01-07 12:10:00,53.28,53.31,53.28,53.28,12100.0,41.6187,41.6421,41.6187,41.6187,12100.0
2014-01-07 12:15:00,53.28,53.29,53.24,53.27,21800.0,41.6187,41.6265,41.5874,41.6109,21800.0
2014-01-07 12:20:00,53.26,53.31,53.26,53.31,9700.0,41.6031,41.6421,41.6031,41.6421,9700.0
2014-01-07 12:25:00,53.3,53.31,53.28,53.28,14600.0,41.6343,41.6421,41.6187,41.6187,14600.0
2014-01-07 12:30:00,53.28,53.3,53.28,53.3,11800.0,41.6187,41.6343,41.6187,41.6343,11800.0
2014-01-07 12:35:00,53.3,53.31,53.29,53.3,14100.0,41.6343,41.6421,41.6265,41.6343,14100.0
2014-01-07 12:40:00,53.31,53.32,53.27,53.3,16800.0,41.6421,41.6499,41.6109,41.6343,16800.0
2014-01-07 12:45:00,53.3,53.31,53.29,53.3,13500.0,41.6343,41.6421,41.6265,41.6343,13500.0
2014-01-07 12:50:00,53.3,53.31,53.24,53.24,13000.0,41.6343,41.6421,41.5874,41.5874,13000.0
2014-01-07 12:55:00,53.25,53.26,53.24,53.25,6300.0,41.5953,41.6031,41.5874,41.5953,6300.0
2014-01-07 13:00:00,53.26,53.26,53.24,53.26,10100.0,41.6031,41.6031,41.5874,41.6031,10100.0
2014-01-07 13:05:00,53.26,53.29,53.25,53.29,16100.0,41.6031,41.6265,41.5953,41.6265,16100.0
2014-01-07 13:10:00,53.28,53.31,53.28,53.29,13100.0,41.6187,41.6421,41.6187,41.6265,13100.0
2014-01-07 13:15:00,53.29,53.29,53.28,53.28,5700.0,41.6265,41.6265,41.6187,41.6187,5700.0
2014-01-07 13:20:00,53.28,53.29,53.27,53.29,15000.0,41.6187,41.6265,41.6109,41.6265,15000.0
2014-01-07 13:25:00,53.28,53.29,53.26,53.26,14000.0,41.6187,41.6265,41.6031,41.6031,14000.0
2014-01-07 13:30:00,53.26,53.28,53.25,53.28,12600.0,41.6031,41.6187,41.5953,41.6187,12600.0
2014-01-07 13:35:00,53.28,53.29,53.27,53.29,13900.0,41.6187,41.6265,41.6109,41.6265,13900.0
2014-01-07 13:40:00,53.28,53.3,53.28,53.3,9500.0,41.6187,41.6343,41.6187,41.6343,9500.0
2014-01-07 13:45:00,53.3,53.3,53.29,53.3,5100.0,41.6343,41.6343,41.6265,41.6343,5100.0
2014-01-07 13:50:00,53.3,53.3,53.24,53.25,32200.0,41.6343,41.6343,41.5874,41.5953,32200.0
2014-01-07 13:55:00,53.25,53.26,53.23,53.24,11900.0,41.5953,41.6031,41.5796,41.5874,11900.0
2014-01-07 14:00:00,53.23,53.24,53.15,53.19,27900.0,41.5796,41.5874,41.5171,41.5484,27900.0
2014-01-07 14:05:00,53.19,53.21,53.18,53.19,19700.0,41.5484,41.564,41.5406,41.5484,19700.0
2014-01-07 14:10:00,53.2,53.26,53.19,53.26,18000.0,41.5562,41.6031,41.5484,41.6031,18000.0
2014-01-07 14:15:00,53.25,53.29,53.25,53.29,20400.0,41.5953,41.6265,41.5953,41.6265,20400.0
2014-01-07 14:20:00,53.28,53.29,53.26,53.29,18300.0,41.6187,41.6265,41.6031,41.6265,18300.0
2014-01-07 14:25:00,53.29,53.33,53.28,53.33,31700.0,41.6265,41.6577,41.6187,41.6577,31700.0
2014-01-07 14:30:00,53.32,53.39,53.32,53.38,27600.0,41.6499,41.7046,41.6499,41.6968,27600.0
2014-01-07 14:35:00,53.39,53.39,53.34,53.36,29400.0,41.7046,41.7046,41.6656,41.6812,29400.0
2014-01-07 14:40:00,53.37,53.39,53.36,53.39,10100.0,41.689,41.7046,41.6812,41.7046,10100.0
2014-01-07 14:45:00,53.38,53.39,53.34,53.35,24000.0,41.6968,41.7046,41.6656,41.6734,24000.0
2014-01-07 14:50:00,53.35,53.36,53.3,53.32,17300.0,41.6734,41.6812,41.6343,41.6499,17300.0
2014-01-07 14:55:00,53.32,53.33,53.31,53.32,16200.0,41.6499,41.6577,41.6421,41.6499,16200.0
2014-01-07 15:00:00,53.33,53.36,53.33,53.36,14300.0,41.6577,41.6812,41.6577,41.6812,14300.0
2014-01-07 15:05:00,53.36,53.38,53.36,53.37,30500.0,41.6812,41.6968,41.6812,41.689,30500.0
2014-01-07 15:10:00,53.38,53.39,53.37,53.38,25700.0,41.6968,41.7046,41.689,41.6968,25700.0
2014-01-07 15:15:00,53.38,53.39,53.37,53.39,20600.0,41.6968,41.7046,41.689,41.7046,20600.0
2014-01-07 15:20:00,53.39,53.39,53.37,53.37,17500.0,41.7046,41.7046,41.689,41.689,17500.0
2014-01-07 15:25:00,53.38,53.39,53.36,53.38,37000.0,41.6968,41.7046,41.6812,41.6968,37000.0
2014-01-07 15:30:00,53.38,53.4,53.36,53.4,40200.0,41.6968,41.7124,41.6812,41.7124,40200.0
2014-01-07 15:35:00,53.4,53.41,53.35,53.38,49500.0,41.7124,41.7202,41.6734,41.6968,49500.0
2014-01-07 15:40:00,53.38,53.47,53.38,53.45,87900.0,41.6968,41.7671,41.6968,41.7515,87900.0
2014-01-07 15:45:00,53.44,53.44,53.42,53.43,57500.0,41.7437,41.7437,41.728,41.7359,57500.0
2014-01-07 15:50:00,53.44,53.44,53.38,53.39,78400.0,41.7437,41.7437,41.6968,41.7046,78400.0
2014-01-07 15:55:00,53.38,53.39,53.35,53.35,171400.0,41.6968,41.7046,41.6734,41.6734,171400.0
2014-01-08 09:30:00,53.24,53.28,53.05,53.25,69000.0,41.5874,41.6187,41.439,41.5953,69000.0
2014-01-08 09:35:00,53.24,53.28,53.19,53.24,26300.0,41.5874,41.6187,41.5484,41.5874,26300.0
2014-01-08 09:40:00,53.26,53.29,53.15,53.27,36700.0,41.6031,41.6265,41.5171,41.6109,36700.0
2014-01-08 09:45:00,53.27,53.3,53.1,53.13,28000.0,41.6109,41.6343,41.4781,41.5015,28000.0
2014-01-08 09:50:00,53.13,53.13,53.05,53.12,25100.0,41.5015,41.5015,41.439,41.4937,25100.0
2014-01-08 09:55:00,53.11,53.22,53.08,53.22,98100.0,41.4859,41.5718,41.4625,41.5718,98100.0
2014-01-08 10:00:00,53.22,53.28,53.2,53.25,61400.0,41.5718,41.6187,41.5562,41.5953,61400.0
2014-01-08 10:05:00,53.25,53.34,53.25,53.3,37200.0,41.5953,41.6656,41.5953,41.6343,37200.0
2014-01-08 10:10:00,53.29,53.29,53.19,53.19,22300.0,41.6265,41.6265,41.5484,41.5484,22300.0
2014-01-08 10:15:00,53.2,53.38,53.2,53.37,46100.0,41.5562,41.6968,41.5562,41.689,46100.0
2014-01-08 10:20:00,53.37,53.42,53.35,53.39,34800.0,41.689,41.728,41.6734,41.7046,34800.0
2014-01-08 10:25:00,53.38,53.39,53.34,53.39,23800.0,41.6968,41.7046,41.6656,41.7046,23800.0
2014-01-08 10:30:00,53.39,53.42,53.38,53.41,54500.0,41.7046,41.728,41.6968,41.7202,54500.0
2014-01-08 10:35:00,53.42,53.42,53.4,53.4,30700.0,41.728,41.728,41.7124,41.7124,30700.0
2014-01-08 10:40:00,53.4,53.44,53.39,53.43,27200.0,41.7124,41.7437,41.7046,41.7359,27200.0
2014-01-08 10:45:00,53.43,53.46,53.4,53.43,33300.0,41.7359,41.7593,41.7124,41.7359,33300.0
2014-01-08 10:50:00,53.43,53.44,53.39,53.42,35300.0,41.7359,41.7437,41.7046,41.728,35300.0
2014-01-08 10:55:00,53.42,53.46,53.42,53.46,19200.0,41.728,41.7593,41.728,41.7593,19200.0
2014-01-08 11:00:00,53.46,53.46,53.42,53.45,27200.0,41.7593,41.7593,41.728,41.7515,27200.0
2014-01-08 11:05:00,53.45,53.46,53.37,53.37,29600.0,41.7515,41.7593,41.689,41.689,29600.0
2014-01-08 11:10:00,53.38,53.38,53.31,53.31,19800.0,41.6968,41.6968,41.6421,41.6421,19800.0
2014-01-08 11:15:00,53.31,53.32,53.29,53.3,31000.0,41.6421,41.6499,41.6265,41.6343,31000.0
2014-01-08 11:20:00,53.3,53.33,53.3,53.31,34000.0,41.6343,41.6577,41.6343,41.6421,34000.0
2014-01-08 11:25:00,53.3,53.31,53.26,53.27,24900.0,41.6343,41.6421,41.6031,41.6109,24900.0
2014-01-08 11:30:00,53.27,53.29,53.26,53.29,28500.0,41.6109,41.6265,41.6031,41.6265,28500.0
2014-01-08 11:35:00,53.29,53.3,53.24,53.24,46000.0,41.6265,41.6343,41.5874,41.5874,46000.0
2014-01-08 11:40:00,53.25,53.29,53.23,53.26,68300.0,41.5953,41.6265,41.5796,41.6031,68300.0
2014-01-08 11:45:00,53.26,53.27,53.19,53.22,52600.0,41.6031,41.6109,41.5484,41.5718,52600.0
2014-01-08 11:50:00,53.22,53.26,53.22,53.26,18600.0,41.5718,41.6031,41.5718,41.6031,18600.0
2014-01-08 11:55:00,53.26,53.35,53.25,53.35,33500.0,41.6031,41.6734,41.5953,41.6734,33500.0
2014-01-08 12:00:00,53.35,53.41,53.34,53.39,30400.0,41.6734,41.7202,41.6656,41.7046,30400.0
2014-01-08 12:05:00,53.39,53.4,53.38,53.38,18200.0,41.7046,41.7124,41.6968,41.6968,18200.0
2014-01-08 12:10:00,53.39,53.39,53.36,53.37,28100.0,41.7046,41.7046,41.6812,41.689,28100.0
2014-01-08 12:15:00,53.38,53.4,53.37,53.4,18100.0,41.6968,41.7124,41.689,41.7124,18100.0
2014-01-08 12:20:00,53.4,53.42,53.38,53.42,29800.0,41.7124,41.728,41.6968,41.728,29800.0
2014-01-08 12:25:00,53.42,53.44,53.41,53.44,29500.0,41.728,41.7437,41.7202,41.7437,29500.0
2014-01-08 12:30:00,53.44,53.44,53.42,53.43,23700.0,41.7437,41.7437,41.728,41.7359,23700.0
2014-01-08 12:35:00,53.42,53.46,53.42,53.46,34100.0,41.728,41.7593,41.728,41.7593,34100.0
2014-01-08 12:40:00,53.46,53.46,53.44,53.45,23700.0,41.7593,41.7593,41.7437,41.7515,23700.0
2014-01-08 12:45:00,53.45,53.5,53.45,53.5,31800.0,41.7515,41.7905,41.7515,41.7905,31800.0
2014-01-08 12:50:00,53.5,53.5,53.48,53.49,26100.0,41.7905,41.7905,41.7749,41.7827,26100.0
2014-01-08 12:55:00,53.48,53.52,53.45,53.52,55200.0,41.7749,41.8062,41.7515,41.8062,55200.0
2014-01-08 13:00:00,53.52,53.58,53.52,53.58,39900.0,41.8062,41.853,41.8062,41.853,39900.0
2014-01-08 13:05:00,53.58,53.66,53.57,53.65,43800.0,41.853,41.9155,41.8452,41.9077,43800.0
2014-01-08 13:10:00,53.65,53.67,53.64,53.67,32000.0,41.9077,41.9233,41.8999,41.9233,32000.0
2014-01-08 13:15:00,53.66,53.68,53.62,53.62,56500.0,41.9155,41.9311,41.8843,41.8843,56500.0
2014-01-08 13:20:00,53.62,53.62,53.55,53.58,22900.0,41.8843,41.8843,41.8296,41.853,22900.0
2014-01-08 13:25:00,53.57,53.64,53.57,53.63,37900.0,41.8452,41.8999,41.8452,41.8921,37900.0
2014-01-08 13:30:00,53.62,53.66,53.62,53.66,28400.0,41.8843,41.9155,41.8843,41.9155,28400.0
2014-01-08 13:35:00,53.66,53.66,53.6,53.61,26500.0,41.9155,41.9155,41.8686,41.8765,26500.0
2014-01-08 13:40:00,53.6,53.62,53.57,53.57,30000.0,41.8686,41.8843,41.8452,41.8452,30000.0
2014-01-08 13:45:00,53.58,53.63,53.58,53.62,18600.0,41.853,41.8921,41.853,41.8843,18600.0
2014-01-08 13:50:00,53.62,53.69,53.61,53.69,28900.0,41.8843,41.939,41.8765,41.939,28900.0
2014-01-08 13:55:00,53.68,53.7,53.64,53.64,37400.0,41.9311,41.9468,41.8999,41.8999,37400.0
2014-01-08 14:00:00,53.63,53.71,53.55,53.66,76400.0,41.8921,41.9546,41.8296,41.9155,76400.0
2014-01-08 14:05:00,53.66,53.66,53.45,53.48,46900.0,41.9155,41.9155,41.7515,41.7749,46900.0
2014-01-08 14:10:00,53.47,53.53,53.45,53.5,28900.0,41.7671,41.814,41.7515,41.7905,28900.0
2014-01-08 14:15:00,53.5,53.59,53.47,53.55,38800.0,41.7905,41.8608,41.7671,41.8296,38800.0
2014-01-08 14:20:00,53.55,53.61,53.55,53.6,33200.0,41.8296,41.8765,41.8296,41.8686,33200.0
2014-01-08 14:25:00,53.59,53.59,53.53,53.54,28800.0,41.8608,41.8608,41.814,41.8218,28800.0
2014-01-08 14:30:00,53.53,53.57,53.49,53.57,43200.0,41.814,41.8452,41.7827,41.8452,43200.0
2014-01-08 14:35:00,53.57,53.58,53.5,53.51,34400.0,41.8452,41.853,41.7905,41.7983,34400.0
2014-01-08 14:40:00,53.5,53.53,53.48,53.52,35900.0,41.7905,41.814,41.7749,41.8062,35900.0
2014-01-08 14:45:00,53.52,53.54,53.49,53.53,24900.0,41.8062,41.8218,41.7827,41.814,24900.0
2014-01-08 14:50:00,53.52,53.58,53.52,53.55,28400.0,41.8062,41.853,41.8062,41.8296,28400.0
2014-01-08 14:55:00,53.56,53.57,53.53,53.54,32000.0,41.8374,41.8452,41.814,41.8218,32000.0
2014-01-08 15:00:00,53.53,53.54,53.52,53.54,25400.0,41.814,41.8218,41.8062,41.8218,25400.0
2014-01-08 15:05:00,53.54,53.55,53.47,53.47,47300.0,41.8218,41.8296,41.7671,41.7671,47300.0
2014-01-08 15:10:00,53.48,53.48,53.47,53.48,25800.0,41.7749,41.7749,41.7671,41.7749,25800.0
2014-01-08 15:15:00,53.47,53.49,53.45,53.45,55300.0,41.7671,41.7827,41.7515,41.7515,55300.0
2014-01-08 15:20:00,53.46,53.46,53.41,53.43,22300.0,41.7593,41.7593,41.7202,41.7359,22300.0
2014-01-08 15:25:00,53.43,53.43,53.39,53.43,51800.0,41.7359,41.7359,41.7046,41.7359,51800.0
2014-01-08 15:30:00,53.42,53.44,53.42,53.44,47500.0,41.728,41.7437,41.728,41.7437,47500.0
2014-01-08 15:35:00,53.44,53.46,53.43,53.46,74300.0,41.7437,41.7593,41.7359,41.7593,74300.0
2014-01-08 15:40:00,53.46,53.47,53.45,53.47,51200.0,41.7593,41.7671,41.7515,41.7671,51200.0
2014-01-08 15:45:00,53.47,53.53,53.47,53.53,71700.0,41.7671,41.814,41.7671,41.814,71700.0
2014-01-08 15:50:00,53.53,53.53,53.49,53.5,84900.0,41.814,41.814,41.7827,41.7905,84900.0
2014-01-08 15:55:00,53.5,53.53,53.49,53.53,206900.0,41.7905,41.814,41.7827,41.814,206900.0
2014-01-09 09:30:00,53.58,53.74,53.55,53.61,52000.0,41.853,41.978,41.8296,41.8765,52000.0
2014-01-09 09:35:00,53.61,53.79,53.6,53.75,16400.0,41.8765,42.0171,41.8686,41.9858,16400.0
2014-01-09 09:40:00,53.75,53.82,53.65,53.82,23000.0,41.9858,42.0405,41.9077,42.0405,23000.0
2014-01-09 09:45:00,53.83,53.83,53.77,53.83,26200.0,42.0483,42.0483,42.0014,42.0483,26200.0
2014-01-09 09:50:00,53.84,53.86,53.77,53.84,17500.0,42.0561,42.0717,42.0014,42.0561,17500.0
2014-01-09 09:55:00,53.84,53.96,53.84,53.96,39300.0,42.0561,42.1499,42.0561,42.1499,39300.0
2014-01-09 10:00:00,53.96,53.98,53.9,53.97,51400.0,42.1499,42.1655,42.103,42.1577,51400.0
2014-01-09 10:05:00,53.97,54.0,53.85,53.87,26700.0,42.1577,42.1811,42.0639,42.0796,26700.0
2014-01-09 10:10:00,53.86,53.87,53.78,53.82,24300.0,42.0717,42.0796,42.0093,42.0405,24300.0
2014-01-09 10:15:00,53.82,53.83,53.78,53.83,17800.0,42.0405,42.0483,42.0093,42.0483,17800.0
2014-01-09 10:20:00,53.84,53.93,53.82,53.9,80900.0,42.0561,42.1264,42.0405,42.103,80900.0
2014-01-09 10:25:00,53.88,53.92,53.82,53.91,45900.0,42.0874,42.1186,42.0405,42.1108,45900.0
2014-01-09 10:30:00,53.91,53.92,53.86,53.9,27700.0,42.1108,42.1186,42.0717,42.103,27700.0
2014-01-09 10:35:00,53.91,53.93,53.87,53.88,31100.0,42.1108,42.1264,42.0796,42.0874,31100.0
2014-01-09 10:40:00,53.88,53.88,53.7,53.71,22200.0,42.0874,42.0874,41.9468,41.9546,22200.0
2014-01-09 10:45:00,53.71,53.73,53.67,53.68,44700.0,41.9546,41.9702,41.9233,41.9311,44700.0
2014-01-09 10:50:00,53.68,53.7,53.63,53.65,34400.0,41.9311,41.9468,41.8921,41.9077,34400.0
2014-01-09 10:55:00,53.65,53.67,53.62,53.65,37200.0,41.9077,41.9233,41.8843,41.9077,37200.0
2014-01-09 11:00:00,53.64,53.66,53.61,53.65,25500.0,41.8999,41.9155,41.8765,41.9077,25500.0
2014-01-09 11:05:00,53.65,53.65,53.56,53.59,33500.0,41.9077,41.9077,41.8374,41.8608,33500.0
2014-01-09 11:10:00,53.59,53.63,53.56,53.62,39200.0,41.8608,41.8921,41.8374,41.8843,39200.0
2014-01-09 11:15:00,53.62,53.7,53.62,53.7,33200.0,41.8843,41.9468,41.8843,41.9468,33200.0
2014-01-09 11:20:00,53.7,53.76,53.68,53.72,35800.0,41.9468,41.9936,41.9311,41.9624,35800.0
2014-01-09 11:25:00,53.71,53.72,53.62,53.62,37400.0,41.9546,41.9624,41.8843,41.8843,37400.0
2014-01-09 11:30:00,53.63,53.68,53.61,53.68,16500.0,41.8921,41.9311,41.8765,41.9311,16500.0
2014-01-09 11:35:00,53.68,53.75,53.68,53.73,18500.0,41.9311,41.9858,41.9311,41.9702,18500.0
2014-01-09 11:40:00,53.73,53.75,53.68,53.69,23100.0,41.9702,41.9858,41.9311,41.939,23100.0
2014-01-09 11:45:00,53.69,53.72,53.68,53.72,11400.0,41.939,41.9624,41.9311,41.9624,11400.0
2014-01-09 11:50:00,53.71,53.73,53.65,53.66,22700.0,41.9546,41.9702,41.9077,41.9155,22700.0
2014-01-09 11:55:00,53.67,53.7,53.67,53.7,12500.0,41.9233,41.9468,41.9233,41.9468,12500.0
2014-01-09 12:00:00,53.7,53.72,53.68,53.7,19100.0,41.9468,41.9624,41.9311,41.9468,19100.0
2014-01-09 12:05:00,53.7,53.73,53.69,53.71,11300.0,41.9468,41.9702,41.939,41.9546,11300.0
2014-01-09 12:10:00,53.7,53.72,53.67,53.71,17200.0,41.9468,41.9624,41.9233,41.9546,17200.0
2014-01-09 12:15:00,53.71,53.74,53.71,53.73,10900.0,41.9546,41.978,41.9546,41.9702,10900.0
2014-01-09 12:20:00,53.73,53.76,53.73,53.76,7800.0,41.9702,41.9936,41.9702,41.9936,7800.0
2014-01-09 12:25:00,53.76,53.79,53.76,53.78,12300.0,41.9936,42.0171,41.9936,42.0093,12300.0
2014-01-09 12:30:00,53.77,53.84,53.77,53.82,23700.0,42.0014,42.0561,42.0014,42.0405,23700.0
2014-01-09 12:35:00,53.82,53.82,53.79,53.8,12900.0,42.0405,42.0405,42.0171,42.0249,12900.0
2014-01-09 12:40:00,53.8,53.8,53.79,53.8,6900.0,42.0249,42.0249,42.0171,42.0249,6900.0
2014-01-09 12:45:00,53.79,53.8,53.74,53.75,16400.0,42.0171,42.0249,41.978,41.9858,16400.0
2014-01-09 12:50:00,53.75,53.76,53.75,53.76,5100.0,41.9858,41.9936,41.9858,41.9936,5100.0
2014-01-09 12:55:00,53.76,53.77,53.76,53.77,18900.0,41.9936,42.0014,41.9936,42.0014,18900.0
2014-01-09 13:00:00,53.77,53.82,53.76,53.8,22900.0,42.0014,42.0405,41.9936,42.0249,22900.0
2014-01-09 13:05:00,53.79,53.82,53.79,53.82,15700.0,42.0171,42.0405,42.0171,42.0405,15700.0
2014-01-09 13:10:00,53.81,53.82,53.8,53.8,9200.0,42.0327,42.0405,42.0249,42.0249,9200.0
2014-01-09 13:15:00,53.8,53.81,53.8,53.81,12000.0,42.0249,42.0327,42.0249,42.0327,12000.0
2014-01-09 13:20:00,53.8,53.81,53.79,53.8,12700.0,42.0249,42.0327,42.0171,42.0249,12700.0
2014-01-09 13:25:00,53.81,53.82,53.8,53.8,20300.0,42.0327,42.0405,42.0249,42.0249,20300.0
2014-01-09 13:30:00,53.8,53.81,53.77,53.8,21300.0,42.0249,42.0327,42.0014,42.0249,21300.0
2014-01-09 13:35:00,53.8,53.81,53.77,53.79,16100.0,42.0249,42.0327,42.0014,42.0171,16100.0
2014-01-09 13:40:00,53.79,53.82,53.78,53.8,12200.0,42.0171,42.0405,42.0093,42.0249,12200.0
2014-01-09 13:45:00,53.79,53.8,53.79,53.79,9200.0,42.0171,42.0249,42.0171,42.0171,9200.0
2014-01-09 13:50:00,53.79,53.79,53.78,53.79,5700.0,42.0171,42.0171,42.0093,42.0171,5700.0
2014-01-09 13:55:00,53.79,53.79,53.76,53.76,15400.0,42.0171,42.0171,41.9936,41.9936,15400.0
2014-01-09 14:00:00,53.77,53.77,53.7,53.7,19000.0,42.0014,42.0014,41.9468,41.9468,19000.0
2014-01-09 14:05:00,53.7,53.73,53.68,53.73,20600.0,41.9468,41.9702,41.9311,41.9702,20600.0
2014-01-09 14:10:00,53.73,53.78,53.73,53.78,12700.0,41.9702,42.0093,41.9702,42.0093,12700.0
2014-01-09 14:15:00,53.77,53.78,53.76,53.78,12700.0,42.0014,42.0093,41.9936,42.0093,12700.0
2014-01-09 14:20:00,53.78,53.8,53.75,53.8,24300.0,42.0093,42.0249,41.9858,42.0249,24300.0
2014-01-09 14:25:00,53.79,53.8,53.78,53.79,14900.0,42.0171,42.0249,42.0093,42.0171,14900.0
2014-01-09 14:30:00,53.79,53.8,53.77,53.78,15000.0,42.0171,42.0249,42.0014,42.0093,15000.0
2014-01-09 14:35:00,53.78,53.79,53.75,53.75,16500.0,42.0093,42.0171,41.9858,41.9858,16500.0
2014-01-09 14:40:00,53.75,53.8,53.74,53.8,27900.0,41.9858,42.0249,41.978,42.0249,27900.0
2014-01-09 14:45:00,53.8,53.82,53.8,53.81,9800.0,42.0249,42.0405,42.0249,42.0327,9800.0
2014-01-09 14:50:00,53.82,53.82,53.81,53.82,16600.0,42.0405,42.0405,42.0327,42.0405,16600.0
2014-01-09 14:55:00,53.82,53.82,53.75,53.76,16700.0,42.0405,42.0405,41.9858,41.9936,16700.0
2014-01-09 15:00:00,53.76,53.78,53.75,53.78,13900.0,41.9936,42.0093,41.9858,42.0093,13900.0
2014-01-09 15:05:00,53.78,53.8,53.77,53.78,20500.0,42.0093,42.0249,42.0014,42.0093,20500.0
2014-01-09 15:10:00,53.79,53.8,53.76,53.79,31000.0,42.0171,42.0249,41.9936,42.0171,31000.0
2014-01-09 15:15:00,53.8,53.8,53.75,53.76,41400.0,42.0249,42.0249,41.9858,41.9936,41400.0
2014-01-09 15:20:00,53.76,53.82,53.76,53.8,24100.0,41.9936,42.0405,41.9936,42.0249,24100.0
2014-01-09 15:25:00,53.8,53.8,53.78,53.79,28800.0,42.0249,42.0249,42.0093,42.0171,28800.0
2014-01-09 15:30:00,53.8,53.82,53.78,53.79,26400.0,42.0249,42.0405,42.0093,42.0171,26400.0
2014-01-09 15:35:00,53.78,53.8,53.76,53.8,28500.0,42.0093,42.0249,41.9936,42.0249,28500.0
2014-01-09 15:40:00,53.81,53.86,53.8,53.86,46400.0,42.0327,42.0717,42.0249,42.0717,46400.0
2014-01-09 15:45:00,53.86,53.86,53.79,53.81,110500.0,42.0717,42.0717,42.0171,42.0327,110500.0
2014-01-09 15:50:00,53.81,53.88,53.81,53.83,95300.0,42.0327,42.0874,42.0327,42.0483,95300.0
2014-01-09 15:55:00,53.82,53.85,53.82,53.84,99100.0,42.0405,42.0639,42.0405,42.0561,99100.0
2014-01-10 09:30:00,53.58,54.0,53.58,53.8,60600.0,41.853,42.1811,41.853,42.0249,60600.0
2014-01-10 09:35:00,53.79,53.87,53.73,53.87,30900.0,42.0171,42.0796,41.9702,42.0796,30900.0
2014-01-10 09:40:00,53.87,53.94,53.78,53.86,24300.0,42.0796,42.1342,42.0093,42.0717,24300.0
2014-01-10 09:45:00,53.82,53.86,53.8,53.84,8900.0,42.0405,42.0717,42.0249,42.0561,8900.0
2014-01-10 09:50:00,53.89,53.98,53.86,53.86,15200.0,42.0952,42.1655,42.0717,42.0717,15200.0
2014-01-10 09:55:00,53.88,53.9,53.73,53.75,15100.0,42.0874,42.103,41.9702,41.9858,15100.0
2014-01-10 10:00:00,53.73,53.77,53.68,53.7,29800.0,41.9702,42.0014,41.9311,41.9468,29800.0
2014-01-10 10:05:00,53.71,53.71,53.52,53.59,37100.0,41.9546,41.9546,41.8062,41.8608,37100.0
2014-01-10 10:10:00,53.6,53.7,53.55,53.7,33200.0,41.8686,41.9468,41.8296,41.9468,33200.0
2014-01-10 10:15:00,53.7,53.78,53.66,53.77,19000.0,41.9468,42.0093,41.9155,42.0014,19000.0
2014-01-10 10:20:00,53.77,53.83,53.73,53.8,28100.0,42.0014,42.0483,41.9702,42.0249,28100.0
2014-01-10 10:25:00,53.8,53.89,53.8,53.87,37400.0,42.0249,42.0952,42.0249,42.0796,37400.0
2014-01-10 10:30:00,53.87,53.88,53.85,53.86,38400.0,42.0796,42.0874,42.0639,42.0717,38400.0
2014-01-10 10:35:00,53.87,53.88,53.84,53.88,35700.0,42.0796,42.0874,42.0561,42.0874,35700.0
2014-01-10 10:40:00,53.87,53.89,53.85,53.86,22000.0,42.0796,42.0952,42.0639,42.0717,22000.0
2014-01-10 10:45:00,53.87,53.92,53.87,53.91,21200.0,42.0796,42.1186,42.0796,42.1108,21200.0
2014-01-10 10:50:00,53.9,53.91,53.87,53.88,82900.0,42.103,42.1108,42.0796,42.0874,82900.0
2014-01-10 10:55:00,53.87,53.88,53.83,53.84,49000.0,42.0796,42.0874,42.0483,42.0561,49000.0
2014-01-10 11:00:00,53.84,53.87,53.84,53.86,49400.0,42.0561,42.0796,42.0561,42.0717,49400.0
2014-01-10 11:05:00,53.86,53.9,53.83,53.9,49000.0,42.0717,42.103,42.0483,42.103,49000.0
2014-01-10 11:10:00,53.9,53.94,53.9,53.92,21300.0,42.103,42.1342,42.103,42.1186,21300.0
2014-01-10 11:15:00,53.91,53.92,53.84,53.85,27200.0,42.1108,42.1186,42.0561,42.0639,27200.0
2014-01-10 11:20:00,53.85,53.89,53.82,53.89,51300.0,42.0639,42.0952,42.0405,42.0952,51300.0
2014-01-10 11:25:00,53.89,53.94,53.88,53.94,13200.0,42.0952,42.1342,42.0874,42.1342,13200.0
2014-01-10 11:30:00,53.93,53.97,53.91,53.95,25000.0,42.1264,42.1577,42.1108,42.142,25000.0
2014-01-10 11:35:00,53.94,54.03,53.93,54.02,57100.0,42.1342,42.2045,42.1264,42.1967,57100.0
2014-01-10 11:40:00,54.03,54.08,54.03,54.07,27900.0,42.2045,42.2436,42.2045,42.2358,27900.0
2014-01-10 11:45:00,54.07,54.1,54.01,54.09,28800.0,42.2358,42.2592,42.1889,42.2514,28800.0
2014-01-10 11:50:00,54.08,54.09,54.0,54.0,15800.0,42.2436,42.2514,42.1811,42.1811,15800.0
2014-01-10 11:55:00,54.0,54.03,53.97,54.02,32900.0,42.1811,42.2045,42.1577,42.1967,32900.0
2014-01-10 12:00:00,54.02,54.03,53.99,54.0,20700.0,42.1967,42.2045,42.1733,42.1811,20700.0
2014-01-10 12:05:00,53.99,54.01,53.95,54.01,11000.0,42.1733,42.1889,42.142,42.1889,11000.0
2014-01-10 12:10:00,54.01,54.03,53.98,54.03,13900.0,42.1889,42.2045,42.1655,42.2045,13900.0
2014-01-10 12:15:00,54.03,54.1,54.03,54.08,23100.0,42.2045,42.2592,42.2045,42.2436,23100.0
2014-01-10 12:20:00,54.09,54.09,54.06,54.08,8800.0,42.2514,42.2514,42.228,42.2436,8800.0
2014-01-10 12:25:00,54.08,54.08,54.03,54.03,10500.0,42.2436,42.2436,42.2045,42.2045,10500.0
2014-01-10 12:30:00,54.04,54.07,54.03,54.07,9100.0,42.2123,42.2358,42.2045,42.2358,9100.0
2014-01-10 12:35:00,54.07,54.07,54.06,54.06,11700.0,42.2358,42.2358,42.228,42.228,11700.0
2014-01-10 12:40:00,54.06,54.13,54.05,54.12,52300.0,42.228,42.2826,42.2202,42.2748,52300.0
2014-01-10 12:45:00,54.12,54.12,54.04,54.04,12900.0,42.2748,42.2748,42.2123,42.2123,12900.0
2014-01-10 12:50:00,54.04,54.04,53.98,54.02,24100.0,42.2123,42.2123,42.1655,42.1967,24100.0
2014-01-10 12:55:00,54.02,54.03,54.01,54.01,14400.0,42.1967,42.2045,42.1889,42.1889,14400.0
2014-01-10 13:00:00,54.0,54.03,53.99,54.01,12200.0,42.1811,42.2045,42.1733,42.1889,12200.0
2014-01-10 13:05:00,54.02,54.05,53.99,54.04,40300.0,42.1967,42.2202,42.1733,42.2123,40300.0
2014-01-10 13:10:00,54.03,54.06,54.01,54.06,18000.0,42.2045,42.228,42.1889,42.228,18000.0
2014-01-10 13:15:00,54.06,54.09,54.03,54.09,27000.0,42.228,42.2514,42.2045,42.2514,27000.0
2014-01-10 13:20:00,54.09,54.09,54.02,54.04,12200.0,42.2514,42.2514,42.1967,42.2123,12200.0
2014-01-10 13:25:00,54.04,54.08,54.04,54.07,12900.0,42.2123,42.2436,42.2123,42.2358,12900.0
2014-01-10 13:30:00,54.07,54.07,54.03,54.05,12900.0,42.2358,42.2358,42.2045,42.2202,12900.0
2014-01-10 13:35:00,54.04,54.06,54.04,54.06,7000.0,42.2123,42.228,42.2123,42.228,7000.0
2014-01-10 13:40:00,54.06,54.14,54.06,54.13,19000.0,42.228,42.2905,42.228,42.2826,19000.0
2014-01-10 13:45:00,54.13,54.15,54.13,54.13,13000.0,42.2826,42.2983,42.2826,42.2826,13000.0
2014-01-10 13:50:00,54.12,54.17,54.1,54.15,40200.0,42.2748,42.3139,42.2592,42.2983,40200.0
2014-01-10 13:55:00,54.15,54.15,54.08,54.08,36700.0,42.2983,42.2983,42.2436,42.2436,36700.0
2014-01-10 14:00:00,54.09,54.1,54.08,54.08,20600.0,42.2514,42.2592,42.2436,42.2436,20600.0
2014-01-10 14:05:00,54.08,54.13,54.08,54.13,35500.0,42.2436,42.2826,42.2436,42.2826,35500.0
2014-01-10 14:10:00,54.13,54.14,54.11,54.12,13300.0,42.2826,42.2905,42.267,42.2748,13300.0
2014-01-10 14:15:00,54.12,54.13,54.11,54.12,6600.0,42.2748,42.2826,42.267,42.2748,6600.0
2014-01-10 14:20:00,54.13,54.13,54.12,54.13,17400.0,42.2826,42.2826,42.2748,42.2826,17400.0
2014-01-10 14:25:00,54.12,54.14,54.1,54.11,33100.0,42.2748,42.2905,42.2592,42.267,33100.0
2014-01-10 14:30:00,54.1,54.13,54.09,54.13,16300.0,42.2592,42.2826,42.2514,42.2826,16300.0
2014-01-10 14:35:00,54.12,54.13,54.09,54.1,24400.0,42.2748,42.2826,42.2514,42.2592,24400.0
2014-01-10 14:40:00,54.11,54.12,54.08,54.08,20400.0,42.267,42.2748,42.2436,42.2436,20400.0
2014-01-10 14:45:00,54.08,54.12,54.08,54.11,30400.0,42.2436,42.2748,42.2436,42.267,30400.0
2014-01-10 14:50:00,54.1,54.12,54.09,54.11,14200.0,42.2592,42.2748,42.2514,42.267,14200.0
2014-01-10 14:55:00,54.12,54.13,54.11,54.12,15400.0,42.2748,42.2826,42.267,42.2748,15400.0
2014-01-10 15:00:00,54.11,54.22,54.11,54.21,55000.0,42.267,42.353,42.267,42.3451,55000.0
2014-01-10 15:05:00,54.21,54.25,54.2,54.22,31300.0,42.3451,42.3764,42.3373,42.353,31300.0
2014-01-10 15:10:00,54.22,54.23,54.2,54.21,18200.0,42.353,42.3608,42.3373,42.3451,18200.0
2014-01-10 15:15:00,54.21,54.25,54.21,54.22,26600.0,42.3451,42.3764,42.3451,42.353,26600.0
2014-01-10 15:20:00,54.22,54.23,54.21,54.22,19900.0,42.353,42.3608,42.3451,42.353,19900.0
2014-01-10 15:25:00,54.22,54.23,54.19,54.23,55200.0,42.353,42.3608,42.3295,42.3608,55200.0
2014-01-10 15:30:00,54.23,54.3,54.23,54.3,51300.0,42.3608,42.4154,42.3608,42.4154,51300.0
2014-01-10 15:35:00,54.3,54.34,54.25,54.26,112400.0,42.4154,42.4467,42.3764,42.3842,112400.0
2014-01-10 15:40:00,54.27,54.29,54.21,54.22,50800.0,42.392,42.4076,42.3451,42.353,50800.0
2014-01-10 15:45:00,54.21,54.21,54.1,54.1,61500.0,42.3451,42.3451,42.2592,42.2592,61500.0
2014-01-10 15:50:00,54.1,54.14,54.06,54.06,84300.0,42.2592,42.2905,42.228,42.228,84300.0
2014-01-10 15:55:00,54.07,54.1,54.06,54.1,155900.0,42.2358,42.2592,42.228,42.2592,155900.0
2014-01-13 09:30:00,53.94,54.08,53.9,54.08,43000.0,42.1342,42.2436,42.103,42.2436,43000.0
2014-01-13 09:35:00,54.08,54.08,54.01,54.01,15600.0,42.2436,42.2436,42.1889,42.1889,15600.0
2014-01-13 09:40:00,54.01,54.03,53.9,53.98,14000.0,42.1889,42.2045,42.103,42.1655,14000.0
2014-01-13 09:45:00,54.01,54.1,53.98,54.08,19100.0,42.1889,42.2592,42.1655,42.2436,19100.0
2014-01-13 09:50:00,54.08,54.15,54.07,54.15,16400.0,42.2436,42.2983,42.2358,42.2983,16400.0
2014-01-13 09:55:00,54.14,54.14,53.97,53.97,9000.0,42.2905,42.2905,42.1577,42.1577,9000.0
2014-01-13 10:00:00,53.98,54.02,53.93,53.93,24100.0,42.1655,42.1967,42.1264,42.1264,24100.0
2014-01-13 10:05:00,53.93,54.04,53.93,54.01,14500.0,42.1264,42.2123,42.1264,42.1889,14500.0
2014-01-13 10:10:00,54.01,54.03,53.96,53.96,36600.0,42.1889,42.2045,42.1499,42.1499,36600.0
2014-01-13 10:15:00,53.97,54.0,53.93,53.99,45600.0,42.1577,42.1811,42.1264,42.1733,45600.0
2014-01-13 10:20:00,54.0,54.04,53.97,54.01,13500.0,42.1811,42.2123,42.1577,42.1889,13500.0
2014-01-13 10:25:00,54.01,54.09,54.01,54.09,14700.0,42.1889,42.2514,42.1889,42.2514,14700.0
2014-01-13 10:30:00,54.07,54.12,54.04,54.1,43000.0,42.2358,42.2748,42.2123,42.2592,43000.0
2014-01-13 10:35:00,54.1,54.18,54.1,54.14,24000.0,42.2592,42.3217,42.2592,42.2905,24000.0
2014-01-13 10:40:00,54.14,54.14,54.1,54.1,5200.0,42.2905,42.2905,42.2592,42.2592,5200.0
2014-01-13 10:45:00,54.11,54.11,54.08,54.09,30200.0,42.267,42.267,42.2436,42.2514,30200.0
2014-01-13 10:50:00,54.1,54.11,54.03,54.04,14400.0,42.2592,42.267,42.2045,42.2123,14400.0
2014-01-13 10:55:00,54.04,54.05,53.99,53.99,4500.0,42.2123,42.2202,42.1733,42.1733,4500.0
2014-01-13 11:00:00,54.0,54.0,53.93,53.93,19600.0,42.1811,42.1811,42.1264,42.1264,19600.0
2014-01-13 11:05:00,53.93,53.93,53.87,53.91,15500.0,42.1264,42.1264,42.0796,42.1108,15500.0
2014-01-13 11:10:00,53.91,54.01,53.91,54.0,27500.0,42.1108,42.1889,42.1108,42.1811,27500.0
2014-01-13 11:15:00,54.0,54.01,53.96,53.98,10400.0,42.1811,42.1889,42.1499,42.1655,10400.0
2014-01-13 11:20:00,53.98,53.99,53.95,53.96,11600.0,42.1655,42.1733,42.142,42.1499,11600.0
2014-01-13 11:25:00,53.97,53.97,53.93,53.94,9000.0,42.1577,42.1577,42.1264,42.1342,9000.0
2014-01-13 11:30:00,53.94,53.98,53.94,53.98,15700.0,42.1342,42.1655,42.1342,42.1655,15700.0
2014-01-13 11:35:00,53.98,54.06,53.98,54.06,21000.0,42.1655,42.228,42.1655,42.228,21000.0
2014-01-13 11:40:00,54.06,54.1,54.05,54.05,15400.0,42.228,42.2592,42.2202,42.2202,15400.0
2014-01-13 11:45:00,54.05,54.06,54.0,54.0,3200.0,42.2202,42.228,42.1811,42.1811,3200.0
2014-01-13 11:50:00,54.0,54.04,54.0,54.04,14600.0,42.1811,42.2123,42.1811,42.2123,14600.0
2014-01-13 11:55:00,54.04,54.1,54.03,54.1,31600.0,42.2123,42.2592,42.2045,42.2592,31600.0
2014-01-13 12:00:00,54.09,54.11,54.03,54.04,37200.0,42.2514,42.267,42.2045,42.2123,37200.0
2014-01-13 12:05:00,54.04,54.04,53.99,54.02,21900.0,42.2123,42.2123,42.1733,42.1967,21900.0
2014-01-13 12:10:00,54.03,54.04,54.01,54.03,12200.0,42.2045,42.2123,42.1889,42.2045,12200.0
2014-01-13 12:15:00,54.03,54.05,54.03,54.03,12500.0,42.2045,42.2202,42.2045,42.2045,12500.0
2014-01-13 12:20:00,54.02,54.02,53.99,54.0,9500.0,42.1967,42.1967,42.1733,42.1811,9500.0
2014-01-13 12:25:00,54.0,54.0,53.91,53.92,26500.0,42.1811,42.1811,42.1108,42.1186,26500.0
2014-01-13 12:30:00,53.91,53.92,53.86,53.88,12500.0,42.1108,42.1186,42.0717,42.0874,12500.0
2014-01-13 12:35:00,53.89,53.89,53.86,53.88,25300.0,42.0952,42.0952,42.0717,42.0874,25300.0
2014-01-13 12:40:00,53.88,53.9,53.88,53.89,8700.0,42.0874,42.103,42.0874,42.0952,8700.0
2014-01-13 12:45:00,53.89,53.89,53.87,53.88,21200.0,42.0952,42.0952,42.0796,42.0874,21200.0
2014-01-13 12:50:00,53.88,53.89,53.82,53.82,15400.0,42.0874,42.0952,42.0405,42.0405,15400.0
2014-01-13 12:55:00,53.81,53.81,53.74,53.76,22800.0,42.0327,42.0327,41.978,41.9936,22800.0
2014-01-13 13:00:00,53.75,53.77,53.71,53.73,21100.0,41.9858,42.0014,41.9546,41.9702,21100.0
2014-01-13 13:05:00,53.74,53.8,53.73,53.78,24900.0,41.978,42.0249,41.9702,42.0093,24900.0
2014-01-13 13:10:00,53.78,53.78,53.72,53.73,11900.0,42.0093,42.0093,41.9624,41.9702,11900.0
2014-01-13 13:15:00,53.73,53.73,53.68,53.69,13600.0,41.9702,41.9702,41.9311,41.939,13600.0
2014-01-13 13:20:00,53.69,53.74,53.68,53.74,11200.0,41.939,41.978,41.9311,41.978,11200.0
2014-01-13 13:25:00,53.73,53.78,53.72,53.73,21200.0,41.9702,42.0093,41.9624,41.9702,21200.0
2014-01-13 13:30:00,53.72,53.72,53.63,53.64,11800.0,41.9624,41.9624,41.8921,41.8999,11800.0
2014-01-13 13:35:00,53.65,53.7,53.65,53.7,18200.0,41.9077,41.9468,41.9077,41.9468,18200.0
2014-01-13 13:40:00,53.69,53.73,53.69,53.71,18500.0,41.939,41.9702,41.939,41.9546,18500.0
2014-01-13 13:45:00,53.71,53.71,53.64,53.68,14600.0,41.9546,41.9546,41.8999,41.9311,14600.0
2014-01-13 13:50:00,53.69,53.72,53.68,53.7,19700.0,41.939,41.9624,41.9311,41.9468,19700.0
2014-01-13 13:55:00,53.7,53.71,53.69,53.71,8800.0,41.9468,41.9546,41.939,41.9546,8800.0
2014-01-13 14:00:00,53.72,53.72,53.69,53.7,30100.0,41.9624,41.9624,41.939,41.9468,30100.0
2014-01-13 14:05:00,53.71,53.76,53.71,53.73,32400.0,41.9546,41.9936,41.9546,41.9702,32400.0
2014-01-13 14:10:00,53.73,53.79,53.71,53.78,20900.0,41.9702,42.0171,41.9546,42.0093,20900.0
2014-01-13 14:15:00,53.77,53.78,53.71,53.71,26000.0,42.0014,42.0093,41.9546,41.9546,26000.0
2014-01-13 14:20:00,53.7,53.74,53.66,53.69,54700.0,41.9468,41.978,41.9155,41.939,54700.0
2014-01-13 14:25:00,53.69,53.71,53.68,53.69,50700.0,41.939,41.9546,41.9311,41.939,50700.0
2014-01-13 14:30:00,53.68,53.69,53.66,53.68,23000.0,41.9311,41.939,41.9155,41.9311,23000.0
2014-01-13 14:35:00,53.68,53.69,53.66,53.67,33800.0,41.9311,41.939,41.9155,41.9233,33800.0
2014-01-13 14:40:00,53.68,53.69,53.62,53.63,44100.0,41.9311,41.939,41.8843,41.8921,44100.0
2014-01-13 14:45:00,53.62,53.63,53.55,53.57,51600.0,41.8843,41.8921,41.8296,41.8452,51600.0
2014-01-13 14:50:00,53.58,53.58,53.53,53.54,55100.0,41.853,41.853,41.814,41.8218,55100.0
2014-01-13 14:55:00,53.55,53.62,53.54,53.61,45200.0,41.8296,41.8843,41.8218,41.8765,45200.0
2014-01-13 15:00:00,53.61,53.62,53.56,53.6,61800.0,41.8765,41.8843,41.8374,41.8686,61800.0
2014-01-13 15:05:00,53.6,53.62,53.56,53.6,65900.0,41.8686,41.8843,41.8374,41.8686,65900.0
2014-01-13 15:10:00,53.6,53.62,53.59,53.61,45000.0,41.8686,41.8843,41.8608,41.8765,45000.0
2014-01-13 15:15:00,53.62,53.64,53.58,53.63,48000.0,41.8843,41.8999,41.853,41.8921,48000.0
2014-01-13 15:20:00,53.63,53.64,53.55,53.6,63500.0,41.8921,41.8999,41.8296,41.8686,63500.0
2014-01-13 15:25:00,53.6,53.64,53.59,53.63,43800.0,41.8686,41.8999,41.8608,41.8921,43800.0
2014-01-13 15:30:00,53.63,53.63,53.56,53.56,54000.0,41.8921,41.8921,41.8374,41.8374,54000.0
2014-01-13 15:35:00,53.56,53.59,53.53,53.58,80400.0,41.8374,41.8608,41.814,41.853,80400.0
2014-01-13 15:40:00,53.59,53.59,53.44,53.46,119300.0,41.8608,41.8608,41.7437,41.7593,119300.0
2014-01-13 15:45:00,53.47,53.57,53.46,53.53,102900.0,41.7671,41.8452,41.7593,41.814,102900.0
2014-01-13 15:50:00,53.52,53.55,53.5,53.54,103400.0,41.8062,41.8296,41.7905,41.8218,103400.0
2014-01-13 15:55:00,53.53,53.54,53.45,53.47,213900.0,41.814,41.8218,41.7515,41.7671,213900.0
2014-01-14 09:30:00,53.59,53.84,53.46,53.79,49100.0,41.8608,42.0561,41.7593,42.0171,49100.0
2014-01-14 09:35:00,53.78,53.88,53.72,53.73,74800.0,42.0093,42.0874,41.9624,41.9702,74800.0
2014-01-14 09:40:00,53.75,53.75,53.54,53.54,25800.0,41.9858,41.9858,41.8218,41.8218,25800.0
2014-01-14 09:45:00,53.55,53.63,53.55,53.62,12400.0,41.8296,41.8921,41.8296,41.8843,12400.0
2014-01-14 09:50:00,53.61,53.61,53.53,53.57,16600.0,41.8765,41.8765,41.814,41.8452,16600.0
2014-01-14 09:55:00,53.58,53.63,53.46,53.63,15900.0,41.853,41.8921,41.7593,41.8921,15900.0
2014-01-14 10:00:00,53.6,53.72,53.6,53.64,14000.0,41.8686,41.9624,41.8686,41.8999,14000.0
2014-01-14 10:05:00,53.63,53.73,53.62,53.7,21000.0,41.8921,41.9702,41.8843,41.9468,21000.0
2014-01-14 10:10:00,53.69,53.7,53.66,53.66,10000.0,41.939,41.9468,41.9155,41.9155,10000.0
2014-01-14 10:15:00,53.66,53.69,53.64,53.68,12000.0,41.9155,41.939,41.8999,41.9311,12000.0
2014-01-14 10:20:00,53.69,53.73,53.57,53.57,20300.0,41.939,41.9702,41.8452,41.8452,20300.0
2014-01-14 10:25:00,53.57,53.64,53.56,53.61,11800.0,41.8452,41.8999,41.8374,41.8765,11800.0
2014-01-14 10:30:00,53.61,53.65,53.61,53.63,13800.0,41.8765,41.9077,41.8765,41.8921,13800.0
2014-01-14 10:35:00,53.64,53.66,53.63,53.65,9200.0,41.8999,41.9155,41.8921,41.9077,9200.0
2014-01-14 10:40:00,53.65,53.72,53.64,53.69,12300.0,41.9077,41.9624,41.8999,41.939,12300.0
2014-01-14 10:45:00,53.7,53.7,53.64,53.65,12200.0,41.9468,41.9468,41.8999,41.9077,12200.0
2014-01-14 10:50:00,53.65,53.67,53.62,53.67,8500.0,41.9077,41.9233,41.8843,41.9233,8500.0
2014-01-14 10:55:00,53.67,53.79,53.67,53.77,18200.0,41.9233,42.0171,41.9233,42.0014,18200.0
2014-01-14 11:00:00,53.77,53.79,53.75,53.78,17200.0,42.0014,42.0171,41.9858,42.0093,17200.0
2014-01-14 11:05:00,53.78,53.8,53.77,53.77,10500.0,42.0093,42.0249,42.0014,42.0014,10500.0
2014-01-14 11:10:00,53.77,53.84,53.77,53.84,13800.0,42.0014,42.0561,42.0014,42.0561,13800.0
2014-01-14 11:15:00,53.84,53.9,53.82,53.89,16500.0,42.0561,42.103,42.0405,42.0952,16500.0
2014-01-14 11:20:00,53.89,53.91,53.85,53.87,13000.0,42.0952,42.1108,42.0639,42.0796,13000.0
2014-01-14 11:25:00,53.86,53.89,53.83,53.85,18500.0,42.0717,42.0952,42.0483,42.0639,18500.0
2014-01-14 11:30:00,53.85,53.89,53.85,53.88,10800.0,42.0639,42.0952,42.0639,42.0874,10800.0
2014-01-14 11:35:00,53.89,53.89,53.85,53.86,15500.0,42.0952,42.0952,42.0639,42.0717,15500.0
2014-01-14 11:40:00,53.86,53.88,53.82,53.84,16700.0,42.0717,42.0874,42.0405,42.0561,16700.0
2014-01-14 11:45:00,53.83,53.86,53.83,53.86,11600.0,42.0483,42.0717,42.0483,42.0717,11600.0
2014-01-14 11:50:00,53.87,53.93,53.86,53.87,28700.0,42.0796,42.1264,42.0717,42.0796,28700.0
2014-01-14 11:55:00,53.87,53.89,53.85,53.89,17300.0,42.0796,42.0952,42.0639,42.0952,17300.0
2014-01-14 12:00:00,53.89,53.92,53.87,53.92,36100.0,42.0952,42.1186,42.0796,42.1186,36100.0
2014-01-14 12:05:00,53.91,53.94,53.87,53.89,19500.0,42.1108,42.1342,42.0796,42.0952,19500.0
2014-01-14 12:10:00,53.89,53.89,53.87,53.89,10400.0,42.0952,42.0952,42.0796,42.0952,10400.0
2014-01-14 12:15:00,53.89,53.93,53.89,53.93,18200.0,42.0952,42.1264,42.0952,42.1264,18200.0
2014-01-14 12:20:00,53.93,53.99,53.91,53.93,46600.0,42.1264,42.1733,42.1108,42.1264,46600.0
2014-01-14 12:25:00,53.92,53.94,53.89,53.91,15600.0,42.1186,42.1342,42.0952,42.1108,15600.0
2014-01-14 12:30:00,53.91,53.93,53.87,53.88,20600.0,42.1108,42.1264,42.0796,42.0874,20600.0
2014-01-14 12:35:00,53.87,53.9,53.86,53.9,21800.0,42.0796,42.103,42.0717,42.103,21800.0
2014-01-14 12:40:00,53.9,53.93,53.88,53.92,11700.0,42.103,42.1264,42.0874,42.1186,11700.0
2014-01-14 12:45:00,53.93,53.95,53.91,53.95,8400.0,42.1264,42.142,42.1108,42.142,8400.0
2014-01-14 12:50:00,53.96,53.96,53.93,53.94,13100.0,42.1499,42.1499,42.1264,42.1342,13100.0
2014-01-14 12:55:00,53.94,53.95,53.92,53.92,9400.0,42.1342,42.142,42.1186,42.1186,9400.0
2014-01-14 13:00:00,53.91,53.93,53.87,53.87,14900.0,42.1108,42.1264,42.0796,42.0796,14900.0
2014-01-14 13:05:00,53.87,53.87,53.85,53.86,9600.0,42.0796,42.0796,42.0639,42.0717,9600.0
2014-01-14 13:10:00,53.86,53.89,53.86,53.89,14100.0,42.0717,42.0952,42.0717,42.0952,14100.0
2014-01-14 13:15:00,53.89,53.92,53.88,53.9,15700.0,42.0952,42.1186,42.0874,42.103,15700.0
2014-01-14 13:20:00,53.9,53.91,53.86,53.86,14900.0,42.103,42.1108,42.0717,42.0717,14900.0
2014-01-14 13:25:00,53.87,53.87,53.84,53.84,11500.0,42.0796,42.0796,42.0561,42.0561,11500.0
2014-01-14 13:30:00,53.84,53.86,53.83,53.86,13000.0,42.0561,42.0717,42.0483,42.0717,13000.0
2014-01-14 13:35:00,53.86,53.92,53.86,53.9,26000.0,42.0717,42.1186,42.0717,42.103,26000.0
2014-01-14 13:40:00,53.9,53.91,53.87,53.87,10400.0,42.103,42.1108,42.0796,42.0796,10400.0
2014-01-14 13:45:00,53.86,53.86,53.81,53.82,6800.0,42.0717,42.0717,42.0327,42.0405,6800.0
2014-01-14 13:50:00,53.83,53.85,53.82,53.84,16500.0,42.0483,42.0639,42.0405,42.0561,16500.0
2014-01-14 13:55:00,53.84,53.88,53.83,53.88,14600.0,42.0561,42.0874,42.0483,42.0874,14600.0
2014-01-14 14:00:00,53.88,53.89,53.82,53.86,15600.0,42.0874,42.0952,42.0405,42.0717,15600.0
2014-01-14 14:05:00,53.86,53.86,53.81,53.83,15100.0,42.0717,42.0717,42.0327,42.0483,15100.0
2014-01-14 14:10:00,53.84,53.85,53.81,53.85,47100.0,42.0561,42.0639,42.0327,42.0639,47100.0
2014-01-14 14:15:00,53.84,53.87,53.83,53.86,15800.0,42.0561,42.0796,42.0483,42.0717,15800.0
2014-01-14 14:20:00,53.86,53.93,53.86,53.93,16100.0,42.0717,42.1264,42.0717,42.1264,16100.0
2014-01-14 14:25:00,53.93,53.98,53.92,53.98,21000.0,42.1264,42.1655,42.1186,42.1655,21000.0
2014-01-14 14:30:00,53.98,54.0,53.96,53.99,33800.0,42.1655,42.1811,42.1499,42.1733,33800.0
2014-01-14 14:35:00,53.99,53.99,53.97,53.98,9600.0,42.1733,42.1733,42.1577,42.1655,9600.0
2014-01-14 14:40:00,53.97,53.97,53.92,53.92,15400.0,42.1577,42.1577,42.1186,42.1186,15400.0
2014-01-14 14:45:00,53.93,53.97,53.92,53.97,17000.0,42.1264,42.1577,42.1186,42.1577,17000.0
2014-01-14 14:50:00,53.95,53.98,53.94,53.94,14000.0,42.142,42.1655,42.1342,42.1342,14000.0
2014-01-14 14:55:00,53.94,53.94,53.85,53.87,11200.0,42.1342,42.1342,42.0639,42.0796,11200.0
2014-01-14 15:00:00,53.88,53.91,53.87,53.9,14400.0,42.0874,42.1108,42.0796,42.103,14400.0
2014-01-14 15:05:00,53.9,53.92,53.88,53.91,14300.0,42.103,42.1186,42.0874,42.1108,14300.0
2014-01-14 15:10:00,53.92,53.95,53.92,53.94,12800.0,42.1186,42.142,42.1186,42.1342,12800.0
2014-01-14 15:15:00,53.93,54.01,53.93,53.99,30000.0,42.1264,42.1889,42.1264,42.1733,30000.0
2014-01-14 15:20:00,53.98,53.99,53.96,53.98,20600.0,42.1655,42.1733,42.1499,42.1655,20600.0
2014-01-14 15:25:00,53.99,54.02,53.98,54.02,16400.0,42.1733,42.1967,42.1655,42.1967,16400.0
2014-01-14 15:30:00,54.01,54.02,54.0,54.0,22400.0,42.1889,42.1967,42.1811,42.1811,22400.0
2014-01-14 15:35:00,54.01,54.02,54.0,54.01,48700.0,42.1889,42.1967,42.1811,42.1889,48700.0
2014-01-14 15:40:00,54.0,54.04,54.0,54.01,70100.0,42.1811,42.2123,42.1811,42.1889,70100.0
2014-01-14 15:45:00,53.99,54.01,53.92,53.96,111600.0,42.1733,42.1889,42.1186,42.1499,111600.0
2014-01-14 15:50:00,53.96,53.98,53.95,53.98,56600.0,42.1499,42.1655,42.142,42.1655,56600.0
2014-01-14 15:55:00,53.98,54.01,53.97,53.99,181600.0,42.1655,42.1889,42.1577,42.1733,181600.0
2014-01-15 09:30:00,54.01,54.08,53.88,53.96,49000.0,42.1889,42.2436,42.0874,42.1499,49000.0
2014-01-15 09:35:00,53.98,54.0,53.91,53.97,19400.0,42.1655,42.1811,42.1108,42.1577,19400.0
2014-01-15 09:40:00,53.97,53.98,53.85,53.86,22200.0,42.1577,42.1655,42.0639,42.0717,22200.0
2014-01-15 09:45:00,53.87,53.9,53.86,53.87,25500.0,42.0796,42.103,42.0717,42.0796,25500.0
2014-01-15 09:50:00,53.86,53.9,53.8,53.81,18700.0,42.0717,42.103,42.0249,42.0327,18700.0
2014-01-15 09:55:00,53.8,53.91,53.76,53.91,19400.0,42.0249,42.1108,41.9936,42.1108,19400.0
2014-01-15 10:00:00,53.89,53.96,53.89,53.96,13700.0,42.0952,42.1499,42.0952,42.1499,13700.0
2014-01-15 10:05:00,53.96,53.98,53.92,53.96,15500.0,42.1499,42.1655,42.1186,42.1499,15500.0
2014-01-15 10:10:00,53.97,53.99,53.92,53.93,15400.0,42.1577,42.1733,42.1186,42.1264,15400.0
2014-01-15 10:15:00,53.93,53.96,53.87,53.92,21900.0,42.1264,42.1499,42.0796,42.1186,21900.0
2014-01-15 10:20:00,53.93,53.97,53.87,53.9,19400.0,42.1264,42.1577,42.0796,42.103,19400.0
2014-01-15 10:25:00,53.9,53.9,53.86,53.88,12800.0,42.103,42.103,42.0717,42.0874,12800.0
2014-01-15 10:30:00,53.88,53.9,53.84,53.84,7100.0,42.0874,42.103,42.0561,42.0561,7100.0
2014-01-15 10:35:00,53.85,53.87,53.79,53.79,14100.0,42.0639,42.0796,42.0171,42.0171,14100.0
2014-01-15 10:40:00,53.8,53.8,53.75,53.77,16600.0,42.0249,42.0249,41.9858,42.0014,16600.0
2014-01-15 10:45:00,53.78,53.78,53.73,53.76,15400.0,42.0093,42.0093,41.9702,41.9936,15400.0
2014-01-15 10:50:00,53.76,53.78,53.74,53.74,25000.0,41.9936,42.0093,41.978,41.978,25000.0
2014-01-15 10:55:00,53.74,53.74,53.71,53.73,23400.0,41.978,41.978,41.9546,41.9702,23400.0
2014-01-15 11:00:00,53.72,53.8,53.72,53.8,17200.0,41.9624,42.0249,41.9624,42.0249,17200.0
2014-01-15 11:05:00,53.81,53.94,53.8,53.91,37400.0,42.0327,42.1342,42.0249,42.1108,37400.0
2014-01-15 11:10:00,53.92,54.02,53.92,54.02,42900.0,42.1186,42.1967,42.1186,42.1967,42900.0
2014-01-15 11:15:00,54.02,54.08,54.02,54.03,33400.0,42.1967,42.2436,42.1967,42.2045,33400.0
2014-01-15 11:20:00,54.03,54.03,53.9,53.9,23400.0,42.2045,42.2045,42.103,42.103,23400.0
2014-01-15 11:25:00,53.91,53.92,53.84,53.85,11400.0,42.1108,42.1186,42.0561,42.0639,11400.0
2014-01-15 11:30:00,53.85,53.87,53.83,53.86,12000.0,42.0639,42.0796,42.0483,42.0717,12000.0
2014-01-15 11:35:00,53.86,53.86,53.8,53.81,13500.0,42.0717,42.0717,42.0249,42.0327,13500.0
2014-01-15 11:40:00,53.82,53.82,53.77,53.81,14100.0,42.0405,42.0405,42.0014,42.0327,14100.0
2014-01-15 11:45:00,53.79,53.85,53.79,53.82,9700.0,42.0171,42.0639,42.0171,42.0405,9700.0
2014-01-15 11:50:00,53.82,53.84,53.68,53.7,33400.0,42.0405,42.0561,41.9311,41.9468,33400.0
2014-01-15 11:55:00,53.7,53.73,53.69,53.72,11600.0,41.9468,41.9702,41.939,41.9624,11600.0
2014-01-15 12:00:00,53.72,53.77,53.72,53.75,12600.0,41.9624,42.0014,41.9624,41.9858,12600.0
2014-01-15 12:05:00,53.75,53.76,53.74,53.74,12200.0,41.9858,41.9936,41.978,41.978,12200.0
2014-01-15 12:10:00,53.74,53.76,53.7,53.7,45600.0,41.978,41.9936,41.9468,41.9468,45600.0
2014-01-15 12:15:00,53.69,53.74,53.68,53.71,28900.0,41.939,41.978,41.9311,41.9546,28900.0
2014-01-15 12:20:00,53.71,53.76,53.71,53.73,18700.0,41.9546,41.9936,41.9546,41.9702,18700.0
2014-01-15 12:25:00,53.74,53.75,53.71,53.71,5700.0,41.978,41.9858,41.9546,41.9546,5700.0
2014-01-15 12:30:00,53.71,53.73,53.68,53.7,12700.0,41.9546,41.9702,41.9311,41.9468,12700.0
2014-01-15 12:35:00,53.7,53.76,53.69,53.69,13300.0,41.9468,41.9936,41.939,41.939,13300.0
2014-01-15 12:40:00,53.69,53.69,53.62,53.63,13800.0,41.939,41.939,41.8843,41.8921,13800.0
2014-01-15 12:45:00,53.63,53.65,53.62,53.64,10600.0,41.8921,41.9077,41.8843,41.8999,10600.0
2014-01-15 12:50:00,53.65,53.68,53.65,53.67,9800.0,41.9077,41.9311,41.9077,41.9233,9800.0
2014-01-15 12:55:00,53.66,53.67,53.62,53.63,17800.0,41.9155,41.9233,41.8843,41.8921,17800.0
2014-01-15 13:00:00,53.64,53.64,53.61,53.64,14400.0,41.8999,41.8999,41.8765,41.8999,14400.0
2014-01-15 13:05:00,53.64,53.64,53.61,53.61,17900.0,41.8999,41.8999,41.8765,41.8765,17900.0
2014-01-15 13:10:00,53.62,53.64,53.62,53.62,6900.0,41.8843,41.8999,41.8843,41.8843,6900.0
2014-01-15 13:15:00,53.62,53.63,53.62,53.62,13900.0,41.8843,41.8921,41.8843,41.8843,13900.0
2014-01-15 13:20:00,53.62,53.63,53.6,53.61,18600.0,41.8843,41.8921,41.8686,41.8765,18600.0
2014-01-15 13:25:00,53.61,53.61,53.53,53.55,50400.0,41.8765,41.8765,41.814,41.8296,50400.0
2014-01-15 13:30:00,53.55,53.55,53.53,53.54,22300.0,41.8296,41.8296,41.814,41.8218,22300.0
2014-01-15 13:35:00,53.55,53.61,53.55,53.57,19500.0,41.8296,41.8765,41.8296,41.8452,19500.0
2014-01-15 13:40:00,53.57,53.58,53.54,53.57,39800.0,41.8452,41.853,41.8218,41.8452,39800.0
2014-01-15 13:45:00,53.57,53.58,53.55,53.57,25500.0,41.8452,41.853,41.8296,41.8452,25500.0
2014-01-15 13:50:00,53.58,53.6,53.57,53.59,31000.0,41.853,41.8686,41.8452,41.8608,31000.0
2014-01-15 13:55:00,53.58,53.59,53.57,53.58,8200.0,41.853,41.8608,41.8452,41.853,8200.0
2014-01-15 14:00:00,53.58,53.61,53.56,53.61,15500.0,41.853,41.8765,41.8374,41.8765,15500.0
2014-01-15 14:05:00,53.61,53.66,53.61,53.64,32500.0,41.8765,41.9155,41.8765,41.8999,32500.0
2014-01-15 14:10:00,53.64,53.65,53.62,53.62,15300.0,41.8999,41.9077,41.8843,41.8843,15300.0
2014-01-15 14:15:00,53.63,53.66,53.61,53.63,60800.0,41.8921,41.9155,41.8765,41.8921,60800.0
2014-01-15 14:20:00,53.64,53.66,53.63,53.66,13800.0,41.8999,41.9155,41.8921,41.9155,13800.0
2014-01-15 14:25:00,53.65,53.66,53.62,53.65,45300.0,41.9077,41.9155,41.8843,41.9077,45300.0
2014-01-15 14:30:00,53.65,53.65,53.63,53.65,14900.0,41.9077,41.9077,41.8921,41.9077,14900.0
2014-01-15 14:35:00,53.65,53.66,53.63,53.64,8300.0,41.9077,41.9155,41.8921,41.8999,8300.0
2014-01-15 14:40:00,53.64,53.67,53.63,53.67,10900.0,41.8999,41.9233,41.8921,41.9233,10900.0
2014-01-15 14:45:00,53.67,53.7,53.66,53.7,13900.0,41.9233,41.9468,41.9155,41.9468,13900.0
2014-01-15 14:50:00,53.7,53.72,53.7,53.7,14100.0,41.9468,41.9624,41.9468,41.9468,14100.0
2014-01-15 14:55:00,53.7,53.7,53.69,53.7,16700.0,41.9468,41.9468,41.939,41.9468,16700.0
2014-01-15 15:00:00,53.7,53.7,53.69,53.7,14200.0,41.9468,41.9468,41.939,41.9468,14200.0
2014-01-15 15:05:00,53.69,53.77,53.69,53.77,18400.0,41.939,42.0014,41.939,42.0014,18400.0
2014-01-15 15:10:00,53.77,53.8,53.76,53.79,28400.0,42.0014,42.0249,41.9936,42.0171,28400.0
2014-01-15 15:15:00,53.78,53.81,53.77,53.77,32500.0,42.0093,42.0327,42.0014,42.0014,32500.0
2014-01-15 15:20:00,53.77,53.78,53.7,53.71,36600.0,42.0014,42.0093,41.9468,41.9546,36600.0
2014-01-15 15:25:00,53.72,53.74,53.71,53.73,23900.0,41.9624,41.978,41.9546,41.9702,23900.0
2014-01-15 15:30:00,53.73,53.79,53.71,53.78,34200.0,41.9702,42.0171,41.9546,42.0093,34200.0
2014-01-15 15:35:00,53.79,53.86,53.78,53.86,36300.0,42.0171,42.0717,42.0093,42.0717,36300.0
2014-01-15 15:40:00,53.85,53.86,53.81,53.82,35500.0,42.0639,42.0717,42.0327,42.0405,35500.0
2014-01-15 15:45:00,53.83,53.85,53.8,53.82,56500.0,42.0483,42.0639,42.0249,42.0405,56500.0
2014-01-15 15:50:00,53.81,53.84,53.8,53.84,39200.0,42.0327,42.0561,42.0249,42.0561,39200.0
2014-01-15 15:55:00,53.84,53.9,53.83,53.9,171000.0,42.0561,42.103,42.0483,42.103,171000.0
2014-01-16 09:30:00,53.82,53.82,53.65,53.66,31600.0,42.0405,42.0405,41.9077,41.9155,31600.0
2014-01-16 09:35:00,53.63,53.65,53.52,53.6,21300.0,41.8921,41.9077,41.8062,41.8686,21300.0
2014-01-16 09:40:00,53.56,53.73,53.56,53.73,9800.0,41.8374,41.9702,41.8374,41.9702,9800.0
2014-01-16 09:45:00,53.73,53.84,53.7,53.82,14100.0,41.9702,42.0561,41.9468,42.0405,14100.0
2014-01-16 09:50:00,53.81,53.89,53.8,53.82,13900.0,42.0327,42.0952,42.0249,42.0405,13900.0
2014-01-16 09:55:00,53.83,53.87,53.82,53.82,12200.0,42.0483,42.0796,42.0405,42.0405,12200.0
2014-01-16 10:00:00,53.82,53.85,53.76,53.81,218600.0,42.0405,42.0639,41.9936,42.0327,218600.0
2014-01-16 10:05:00,53.8,53.82,53.62,53.62,43800.0,42.0249,42.0405,41.8843,41.8843,43800.0
2014-01-16 10:10:00,53.63,53.63,53.58,53.58,38300.0,41.8921,41.8921,41.853,41.853,38300.0
2014-01-16 10:15:00,53.58,53.6,53.48,53.53,30900.0,41.853,41.8686,41.7749,41.814,30900.0
2014-01-16 10:20:00,53.53,53.57,53.53,53.55,113500.0,41.814,41.8452,41.814,41.8296,113500.0
2014-01-16 10:25:00,53.54,53.57,53.52,53.52,36400.0,41.8218,41.8452,41.8062,41.8062,36400.0
2014-01-16 10:30:00,53.52,53.53,53.49,53.52,15700.0,41.8062,41.814,41.7827,41.8062,15700.0
2014-01-16 10:35:00,53.52,53.52,53.49,53.5,17000.0,41.8062,41.8062,41.7827,41.7905,17000.0
2014-01-16 10:40:00,53.49,53.51,53.47,53.48,23800.0,41.7827,41.7983,41.7671,41.7749,23800.0
2014-01-16 10:45:00,53.46,53.48,53.45,53.46,93300.0,41.7593,41.7749,41.7515,41.7593,93300.0
2014-01-16 10:50:00,53.47,53.5,53.45,53.5,42000.0,41.7671,41.7905,41.7515,41.7905,42000.0
2014-01-16 10:55:00,53.49,53.51,53.47,53.5,26900.0,41.7827,41.7983,41.7671,41.7905,26900.0
2014-01-16 11:00:00,53.5,53.51,53.43,53.43,27000.0,41.7905,41.7983,41.7359,41.7359,27000.0
2014-01-16 11:05:00,53.43,53.44,53.4,53.43,45900.0,41.7359,41.7437,41.7124,41.7359,45900.0
2014-01-16 11:10:00,53.43,53.44,53.4,53.4,16400.0,41.7359,41.7437,41.7124,41.7124,16400.0
2014-01-16 11:15:00,53.41,53.43,53.39,53.4,15000.0,41.7202,41.7359,41.7046,41.7124,15000.0
2014-01-16 11:20:00,53.41,53.42,53.35,53.35,19400.0,41.7202,41.728,41.6734,41.6734,19400.0
2014-01-16 11:25:00,53.34,53.35,53.31,53.34,17600.0,41.6656,41.6734,41.6421,41.6656,17600.0
2014-01-16 11:30:00,53.35,53.4,53.35,53.37,55800.0,41.6734,41.7124,41.6734,41.689,55800.0
2014-01-16 11:35:00,53.37,53.43,53.37,53.43,10900.0,41.689,41.7359,41.689,41.7359,10900.0
2014-01-16 11:40:00,53.42,53.43,53.41,53.42,25600.0,41.728,41.7359,41.7202,41.728,25600.0
2014-01-16 11:45:00,53.41,53.44,53.39,53.39,45700.0,41.7202,41.7437,41.7046,41.7046,45700.0
2014-01-16 11:50:00,53.4,53.43,53.4,53.42,12700.0,41.7124,41.7359,41.7124,41.728,12700.0
2014-01-16 11:55:00,53.43,53.43,53.38,53.39,19000.0,41.7359,41.7359,41.6968,41.7046,19000.0
2014-01-16 12:00:00,53.39,53.43,53.39,53.43,69300.0,41.7046,41.7359,41.7046,41.7359,69300.0
2014-01-16 12:05:00,53.42,53.42,53.38,53.4,16500.0,41.728,41.728,41.6968,41.7124,16500.0
2014-01-16 12:10:00,53.4,53.42,53.37,53.37,15500.0,41.7124,41.728,41.689,41.689,15500.0
2014-01-16 12:15:00,53.37,53.39,53.36,53.37,28300.0,41.689,41.7046,41.6812,41.689,28300.0
2014-01-16 12:20:00,53.37,53.45,53.37,53.39,59300.0,41.689,41.7515,41.689,41.7046,59300.0
2014-01-16 12:25:00,53.38,53.41,53.37,53.39,25800.0,41.6968,41.7202,41.689,41.7046,25800.0
2014-01-16 12:30:00,53.4,53.44,53.39,53.44,8800.0,41.7124,41.7437,41.7046,41.7437,8800.0
2014-01-16 12:35:00,53.44,53.44,53.41,53.42,8900.0,41.7437,41.7437,41.7202,41.728,8900.0
2014-01-16 12:40:00,53.42,53.44,53.41,53.44,13300.0,41.728,41.7437,41.7202,41.7437,13300.0
2014-01-16 12:45:00,53.44,53.44,53.41,53.41,6700.0,41.7437,41.7437,41.7202,41.7202,6700.0
2014-01-16 12:50:00,53.41,53.41,53.38,53.39,18300.0,41.7202,41.7202,41.6968,41.7046,18300.0
2014-01-16 12:55:00,53.38,53.4,53.36,53.36,8700.0,41.6968,41.7124,41.6812,41.6812,8700.0
2014-01-16 13:00:00,53.36,53.36,53.25,53.26,54900.0,41.6812,41.6812,41.5953,41.6031,54900.0
2014-01-16 13:05:00,53.27,53.3,53.25,53.25,34600.0,41.6109,41.6343,41.5953,41.5953,34600.0
2014-01-16 13:10:00,53.26,53.28,53.2,53.21,122800.0,41.6031,41.6187,41.5562,41.564,122800.0
2014-01-16 13:15:00,53.22,53.24,53.2,53.23,99600.0,41.5718,41.5874,41.5562,41.5796,99600.0
2014-01-16 13:20:00,53.23,53.24,53.19,53.2,37700.0,41.5796,41.5874,41.5484,41.5562,37700.0
2014-01-16 13:25:00,53.2,53.23,53.19,53.22,26600.0,41.5562,41.5796,41.5484,41.5718,26600.0
2014-01-16 13:30:00,53.22,53.22,53.19,53.2,27600.0,41.5718,41.5718,41.5484,41.5562,27600.0
2014-01-16 13:35:00,53.19,53.21,53.19,53.19,13900.0,41.5484,41.564,41.5484,41.5484,13900.0
2014-01-16 13:40:00,53.18,53.2,53.15,53.17,30800.0,41.5406,41.5562,41.5171,41.5328,30800.0
2014-01-16 13:45:00,53.17,53.2,53.16,53.18,52700.0,41.5328,41.5562,41.525,41.5406,52700.0
2014-01-16 13:50:00,53.17,53.2,53.17,53.19,18800.0,41.5328,41.5562,41.5328,41.5484,18800.0
2014-01-16 13:55:00,53.18,53.2,53.18,53.19,21000.0,41.5406,41.5562,41.5406,41.5484,21000.0
2014-01-16 14:00:00,53.18,53.19,53.18,53.19,22300.0,41.5406,41.5484,41.5406,41.5484,22300.0
2014-01-16 14:05:00,53.19,53.2,53.18,53.2,20800.0,41.5484,41.5562,41.5406,41.5562,20800.0
2014-01-16 14:10:00,53.21,53.24,53.21,53.21,30200.0,41.564,41.5874,41.564,41.564,30200.0
2014-01-16 14:15:00,53.21,53.22,53.2,53.21,31900.0,41.564,41.5718,41.5562,41.564,31900.0
2014-01-16 14:20:00,53.2,53.26,53.19,53.25,16300.0,41.5562,41.6031,41.5484,41.5953,16300.0
2014-01-16 14:25:00,53.25,53.26,53.22,53.24,52200.0,41.5953,41.6031,41.5718,41.5874,52200.0
2014-01-16 14:30:00,53.24,53.25,53.23,53.23,24500.0,41.5874,41.5953,41.5796,41.5796,24500.0
2014-01-16 14:35:00,53.23,53.24,53.2,53.21,34300.0,41.5796,41.5874,41.5562,41.564,34300.0
2014-01-16 14:40:00,53.21,53.21,53.16,53.17,48700.0,41.564,41.564,41.525,41.5328,48700.0
2014-01-16 14:45:00,53.17,53.18,53.16,53.17,17100.0,41.5328,41.5406,41.525,41.5328,17100.0
2014-01-16 14:50:00,53.18,53.18,53.16,53.16,27500.0,41.5406,41.5406,41.525,41.525,27500.0
2014-01-16 14:55:00,53.16,53.17,53.12,53.13,38900.0,41.525,41.5328,41.4937,41.5015,38900.0
2014-01-16 15:00:00,53.14,53.14,53.12,53.13,18400.0,41.5093,41.5093,41.4937,41.5015,18400.0
2014-01-16 15:05:00,53.12,53.14,53.12,53.13,34200.0,41.4937,41.5093,41.4937,41.5015,34200.0
2014-01-16 15:10:00,53.12,53.13,53.11,53.13,44300.0,41.4937,41.5015,41.4859,41.5015,44300.0
2014-01-16 15:15:00,53.13,53.13,53.1,53.11,54200.0,41.5015,41.5015,41.4781,41.4859,54200.0
2014-01-16 15:20:00,53.1,53.12,53.08,53.09,52700.0,41.4781,41.4937,41.4625,41.4703,52700.0
2014-01-16 15:25:00,53.1,53.12,53.09,53.12,30400.0,41.4781,41.4937,41.4703,41.4937,30400.0
2014-01-16 15:30:00,53.12,53.16,53.09,53.16,91900.0,41.4937,41.525,41.4703,41.525,91900.0
2014-01-16 15:35:00,53.16,53.16,53.14,53.14,35200.0,41.525,41.525,41.5093,41.5093,35200.0
2014-01-16 15:40:00,53.15,53.15,53.14,53.15,31900.0,41.5171,41.5171,41.5093,41.5171,31900.0
2014-01-16 15:45:00,53.15,53.15,53.08,53.08,81600.0,41.5171,41.5171,41.4625,41.4625,81600.0
2014-01-16 15:50:00,53.09,53.14,53.08,53.12,125700.0,41.4703,41.5093,41.4625,41.4937,125700.0
2014-01-16 15:55:00,53.13,53.19,53.12,53.19,136100.0,41.5015,41.5484,41.4937,41.5484,136100.0
2014-01-17 09:30:00,53.24,53.29,53.09,53.27,269500.0,41.5874,41.6265,41.4703,41.6109,269500.0
2014-01-17 09:35:00,53.27,53.27,53.12,53.18,23300.0,41.6109,41.6109,41.4937,41.5406,23300.0
2014-01-17 09:40:00,53.17,53.25,53.17,53.22,24300.0,41.5328,41.5953,41.5328,41.5718,24300.0
2014-01-17 09:45:00,53.21,53.22,53.12,53.13,21300.0,41.564,41.5718,41.4937,41.5015,21300.0
2014-01-17 09:50:00,53.12,53.2,53.1,53.19,24100.0,41.4937,41.5562,41.4781,41.5484,24100.0
2014-01-17 09:55:00,53.19,53.2,53.13,53.2,36500.0,41.5484,41.5562,41.5015,41.5562,36500.0
2014-01-17 10:00:00,53.18,53.24,53.11,53.2,30900.0,41.5406,41.5874,41.4859,41.5562,30900.0
2014-01-17 10:05:00,53.21,53.27,53.15,53.18,22000.0,41.564,41.6109,41.5171,41.5406,22000.0
2014-01-17 10:10:00,53.18,53.22,53.15,53.2,16600.0,41.5406,41.5718,41.5171,41.5562,16600.0
2014-01-17 10:15:00,53.21,53.24,53.17,53.17,11600.0,41.564,41.5874,41.5328,41.5328,11600.0
2014-01-17 10:20:00,53.18,53.2,53.15,53.16,15100.0,41.5406,41.5562,41.5171,41.525,15100.0
2014-01-17 10:25:00,53.16,53.16,53.1,53.1,12600.0,41.525,41.525,41.4781,41.4781,12600.0
2014-01-17 10:30:00,53.1,53.17,53.1,53.15,10500.0,41.4781,41.5328,41.4781,41.5171,10500.0
2014-01-17 10:35:00,53.16,53.19,53.16,53.18,10700.0,41.525,41.5484,41.525,41.5406,10700.0
2014-01-17 10:40:00,53.19,53.21,53.12,53.13,15500.0,41.5484,41.564,41.4937,41.5015,15500.0
2014-01-17 10:45:00,53.13,53.18,53.13,53.13,24500.0,41.5015,41.5406,41.5015,41.5015,24500.0
2014-01-17 10:50:00,53.13,53.14,53.12,53.13,14300.0,41.5015,41.5093,41.4937,41.5015,14300.0
2014-01-17 10:55:00,53.13,53.14,53.1,53.12,19200.0,41.5015,41.5093,41.4781,41.4937,19200.0
2014-01-17 11:00:00,53.12,53.18,53.12,53.18,20500.0,41.4937,41.5406,41.4937,41.5406,20500.0
2014-01-17 11:05:00,53.18,53.18,53.13,53.13,18600.0,41.5406,41.5406,41.5015,41.5015,18600.0
2014-01-17 11:10:00,53.12,53.13,53.08,53.09,16400.0,41.4937,41.5015,41.4625,41.4703,16400.0
2014-01-17 11:15:00,53.08,53.1,53.08,53.09,13900.0,41.4625,41.4781,41.4625,41.4703,13900.0
2014-01-17 11:20:00,53.09,53.11,53.08,53.08,20000.0,41.4703,41.4859,41.4625,41.4625,20000.0
2014-01-17 11:25:00,53.08,53.08,53.07,53.08,11400.0,41.4625,41.4625,41.4546,41.4625,11400.0
2014-01-17 11:30:00,53.08,53.08,53.06,53.07,10900.0,41.4625,41.4625,41.4468,41.4546,10900.0
2014-01-17 11:35:00,53.06,53.08,53.05,53.07,9900.0,41.4468,41.4625,41.439,41.4546,9900.0
2014-01-17 11:40:00,53.07,53.08,53.05,53.07,12400.0,41.4546,41.4625,41.439,41.4546,12400.0
2014-01-17 11:45:00,53.07,53.12,53.07,53.12,5200.0,41.4546,41.4937,41.4546,41.4937,5200.0
2014-01-17 11:50:00,53.12,53.14,53.11,53.13,13300.0,41.4937,41.5093,41.4859,41.5015,13300.0
2014-01-17 11:55:00,53.12,53.13,53.05,53.05,19100.0,41.4937,41.5015,41.439,41.439,19100.0
2014-01-17 12:00:00,53.06,53.06,53.03,53.05,15700.0,41.4468,41.4468,41.4234,41.439,15700.0
2014-01-17 12:05:00,53.05,53.09,53.04,53.08,5900.0,41.439,41.4703,41.4312,41.4625,5900.0
2014-01-17 12:10:00,53.09,53.1,53.07,53.09,15900.0,41.4703,41.4781,41.4546,41.4703,15900.0
2014-01-17 12:15:00,53.09,53.13,53.08,53.11,9800.0,41.4703,41.5015,41.4625,41.4859,9800.0
2014-01-17 12:20:00,53.1,53.13,53.1,53.12,11400.0,41.4781,41.5015,41.4781,41.4937,11400.0
2014-01-17 12:25:00,53.12,53.14,53.1,53.13,21000.0,41.4937,41.5093,41.4781,41.5015,21000.0
2014-01-17 12:30:00,53.14,53.14,53.09,53.13,12600.0,41.5093,41.5093,41.4703,41.5015,12600.0
2014-01-17 12:35:00,53.13,53.13,53.11,53.12,12700.0,41.5015,41.5015,41.4859,41.4937,12700.0
2014-01-17 12:40:00,53.12,53.12,53.11,53.12,5300.0,41.4937,41.4937,41.4859,41.4937,5300.0
2014-01-17 12:45:00,53.12,53.13,53.11,53.12,9700.0,41.4937,41.5015,41.4859,41.4937,9700.0
2014-01-17 12:50:00,53.13,53.15,53.12,53.14,7600.0,41.5015,41.5171,41.4937,41.5093,7600.0
2014-01-17 12:55:00,53.14,53.14,53.1,53.11,15900.0,41.5093,41.5093,41.4781,41.4859,15900.0
2014-01-17 13:00:00,53.12,53.12,53.11,53.11,6100.0,41.4937,41.4937,41.4859,41.4859,6100.0
2014-01-17 13:05:00,53.11,53.14,53.11,53.11,10400.0,41.4859,41.5093,41.4859,41.4859,10400.0
2014-01-17 13:10:00,53.1,53.1,53.04,53.05,29200.0,41.4781,41.4781,41.4312,41.439,29200.0
2014-01-17 13:15:00,53.04,53.06,53.0,53.04,17600.0,41.4312,41.4468,41.4,41.4312,17600.0
2014-01-17 13:20:00,53.04,53.06,53.04,53.05,6400.0,41.4312,41.4468,41.4312,41.439,6400.0
2014-01-17 13:25:00,53.04,53.07,53.04,53.05,9300.0,41.4312,41.4546,41.4312,41.439,9300.0
2014-01-17 13:30:00,53.05,53.05,53.02,53.02,11600.0,41.439,41.439,41.4156,41.4156,11600.0
2014-01-17 13:35:00,53.02,53.03,53.01,53.02,5300.0,41.4156,41.4234,41.4078,41.4156,5300.0
2014-01-17 13:40:00,53.03,53.03,53.01,53.02,10700.0,41.4234,41.4234,41.4078,41.4156,10700.0
2014-01-17 13:45:00,53.02,53.04,53.0,53.02,16400.0,41.4156,41.4312,41.4,41.4156,16400.0
2014-01-17 13:50:00,53.02,53.04,53.01,53.04,1800.0,41.4156,41.4312,41.4078,41.4312,1800.0
2014-01-17 13:55:00,53.04,53.11,53.04,53.1,17700.0,41.4312,41.4859,41.4312,41.4781,17700.0
2014-01-17 14:00:00,53.1,53.11,53.07,53.09,15200.0,41.4781,41.4859,41.4546,41.4703,15200.0
2014-01-17 14:05:00,53.1,53.12,53.08,53.1,15800.0,41.4781,41.4937,41.4625,41.4781,15800.0
2014-01-17 14:10:00,53.1,53.14,53.07,53.13,14000.0,41.4781,41.5093,41.4546,41.5015,14000.0
2014-01-17 14:15:00,53.13,53.13,53.1,53.11,12200.0,41.5015,41.5015,41.4781,41.4859,12200.0
2014-01-17 14:20:00,53.11,53.14,53.11,53.12,7900.0,41.4859,41.5093,41.4859,41.4937,7900.0
2014-01-17 14:25:00,53.12,53.14,53.1,53.11,11100.0,41.4937,41.5093,41.4781,41.4859,11100.0
2014-01-17 14:30:00,53.11,53.11,53.09,53.09,6200.0,41.4859,41.4859,41.4703,41.4703,6200.0
2014-01-17 14:35:00,53.09,53.09,53.04,53.04,16300.0,41.4703,41.4703,41.4312,41.4312,16300.0
2014-01-17 14:40:00,53.05,53.05,52.99,53.0,29300.0,41.439,41.439,41.3922,41.4,29300.0
2014-01-17 14:45:00,52.99,53.0,52.97,52.98,18800.0,41.3922,41.4,41.3765,41.3843,18800.0
2014-01-17 14:50:00,52.98,53.0,52.97,53.0,5200.0,41.3843,41.4,41.3765,41.4,5200.0
2014-01-17 14:55:00,53.0,53.01,52.95,52.96,24000.0,41.4,41.4078,41.3609,41.3687,24000.0
2014-01-17 15:00:00,52.97,53.0,52.94,52.95,20800.0,41.3765,41.4,41.3531,41.3609,20800.0
2014-01-17 15:05:00,52.95,52.95,52.89,52.9,26900.0,41.3609,41.3609,41.314,41.3219,26900.0
2014-01-17 15:10:00,52.9,52.95,52.9,52.95,20600.0,41.3219,41.3609,41.3219,41.3609,20600.0
2014-01-17 15:15:00,52.95,52.96,52.94,52.95,11200.0,41.3609,41.3687,41.3531,41.3609,11200.0
2014-01-17 15:20:00,52.95,52.98,52.94,52.98,14800.0,41.3609,41.3843,41.3531,41.3843,14800.0
2014-01-17 15:25:00,52.99,53.01,52.98,53.0,15000.0,41.3922,41.4078,41.3843,41.4,15000.0
2014-01-17 15:30:00,52.99,53.0,52.85,52.85,31100.0,41.3922,41.4,41.2828,41.2828,31100.0
2014-01-17 15:35:00,52.85,52.9,52.85,52.88,28100.0,41.2828,41.3219,41.2828,41.3062,28100.0
2014-01-17 15:40:00,52.87,52.88,52.85,52.87,23500.0,41.2984,41.3062,41.2828,41.2984,23500.0
2014-01-17 15:45:00,52.87,52.97,52.87,52.96,51400.0,41.2984,41.3765,41.2984,41.3687,51400.0
2014-01-17 15:50:00,52.96,52.97,52.91,52.92,48500.0,41.3687,41.3765,41.3297,41.3375,48500.0
2014-01-17 15:55:00,52.93,52.93,52.88,52.91,54500.0,41.3453,41.3453,41.3062,41.3297,54500.0
2014-01-21 09:30:00,53.28,53.28,52.94,52.98,76400.0,41.6187,41.6187,41.3531,41.3843,76400.0
2014-01-21 09:35:00,52.99,53.09,52.95,53.09,31200.0,41.3922,41.4703,41.3609,41.4703,31200.0
2014-01-21 09:40:00,53.12,53.31,53.12,53.31,58900.0,41.4937,41.6421,41.4937,41.6421,58900.0
2014-01-21 09:45:00,53.34,53.42,52.33,53.29,90800.0,41.6656,41.728,40.8766,41.6265,90800.0
2014-01-21 09:50:00,53.29,53.35,53.29,53.29,23700.0,41.6265,41.6734,41.6265,41.6265,23700.0
2014-01-21 09:55:00,53.28,53.33,53.18,53.2,96300.0,41.6187,41.6577,41.5406,41.5562,96300.0
2014-01-21 10:00:00,53.2,53.33,53.19,53.32,39700.0,41.5562,41.6577,41.5484,41.6499,39700.0
2014-01-21 10:05:00,53.33,53.38,53.32,53.35,25300.0,41.6577,41.6968,41.6499,41.6734,25300.0
2014-01-21 10:10:00,53.33,53.34,53.15,53.18,43900.0,41.6577,41.6656,41.5171,41.5406,43900.0
2014-01-21 10:15:00,53.19,53.22,53.13,53.2,25800.0,41.5484,41.5718,41.5015,41.5562,25800.0
2014-01-21 10:20:00,53.19,53.2,53.1,53.11,23100.0,41.5484,41.5562,41.4781,41.4859,23100.0
2014-01-21 10:25:00,53.11,53.21,53.09,53.17,48200.0,41.4859,41.564,41.4703,41.5328,48200.0
2014-01-21 10:30:00,53.17,53.17,53.07,53.08,27900.0,41.5328,41.5328,41.4546,41.4625,27900.0
2014-01-21 10:35:00,53.09,53.18,53.09,53.17,19100.0,41.4703,41.5406,41.4703,41.5328,19100.0
2014-01-21 10:40:00,53.17,53.22,53.15,53.17,11700.0,41.5328,41.5718,41.5171,41.5328,11700.0
2014-01-21 10:45:00,53.16,53.17,53.12,53.12,11400.0,41.525,41.5328,41.4937,41.4937,11400.0
2014-01-21 10:50:00,53.12,53.12,53.06,53.08,12900.0,41.4937,41.4937,41.4468,41.4625,12900.0
2014-01-21 10:55:00,53.08,53.11,53.03,53.03,12500.0,41.4625,41.4859,41.4234,41.4234,12500.0
2014-01-21 11:00:00,53.04,53.1,53.03,53.08,12400.0,41.4312,41.4781,41.4234,41.4625,12400.0
2014-01-21 11:05:00,53.08,53.09,52.93,52.94,21300.0,41.4625,41.4703,41.3453,41.3531,21300.0
2014-01-21 11:10:00,52.95,52.95,52.85,52.86,167500.0,41.3609,41.3609,41.2828,41.2906,167500.0
2014-01-21 11:15:00,52.85,52.9,52.79,52.8,28800.0,41.2828,41.3219,41.2359,41.2437,28800.0
2014-01-21 11:20:00,52.81,52.84,52.77,52.77,23700.0,41.2516,41.275,41.2203,41.2203,23700.0
2014-01-21 11:25:00,52.78,52.8,52.74,52.74,25000.0,41.2281,41.2437,41.1969,41.1969,25000.0
2014-01-21 11:30:00,52.74,52.76,52.68,52.69,41900.0,41.1969,41.2125,41.15,41.1578,41900.0
2014-01-21 11:35:00,52.7,52.71,52.69,52.7,13200.0,41.1656,41.1734,41.1578,41.1656,13200.0
2014-01-21 11:40:00,52.7,52.76,52.68,52.75,25000.0,41.1656,41.2125,41.15,41.2047,25000.0
2014-01-21 11:45:00,52.77,52.78,52.73,52.77,19600.0,41.2203,41.2281,41.1891,41.2203,19600.0
2014-01-21 11:50:00,52.77,52.77,52.69,52.71,19400.0,41.2203,41.2203,41.1578,41.1734,19400.0
2014-01-21 11:55:00,52.71,52.78,52.7,52.77,15300.0,41.1734,41.2281,41.1656,41.2203,15300.0
2014-01-21 12:00:00,52.77,52.78,52.72,52.73,13000.0,41.2203,41.2281,41.1813,41.1891,13000.0
2014-01-21 12:05:00,52.71,52.71,52.63,52.69,29500.0,41.1734,41.1734,41.111,41.1578,29500.0
2014-01-21 12:10:00,52.7,52.74,52.66,52.72,17200.0,41.1656,41.1969,41.1344,41.1813,17200.0
2014-01-21 12:15:00,52.72,52.78,52.72,52.73,17400.0,41.1813,41.2281,41.1813,41.1891,17400.0
2014-01-21 12:20:00,52.73,52.83,52.72,52.83,25300.0,41.1891,41.2672,41.1813,41.2672,25300.0
2014-01-21 12:25:00,52.82,52.88,52.82,52.87,18200.0,41.2594,41.3062,41.2594,41.2984,18200.0
2014-01-21 12:30:00,52.88,52.91,52.85,52.85,10700.0,41.3062,41.3297,41.2828,41.2828,10700.0
2014-01-21 12:35:00,52.86,52.93,52.86,52.91,17000.0,41.2906,41.3453,41.2906,41.3297,17000.0
2014-01-21 12:40:00,52.9,52.94,52.9,52.91,20100.0,41.3219,41.3531,41.3219,41.3297,20100.0
2014-01-21 12:45:00,52.92,52.92,52.91,52.91,7800.0,41.3375,41.3375,41.3297,41.3297,7800.0
2014-01-21 12:50:00,52.91,52.92,52.89,52.91,16800.0,41.3297,41.3375,41.314,41.3297,16800.0
2014-01-21 12:55:00,52.91,52.91,52.89,52.9,16400.0,41.3297,41.3297,41.314,41.3219,16400.0
2014-01-21 13:00:00,52.91,52.93,52.91,52.92,10100.0,41.3297,41.3453,41.3297,41.3375,10100.0
2014-01-21 13:05:00,52.92,52.99,52.91,52.98,18900.0,41.3375,41.3922,41.3297,41.3843,18900.0
2014-01-21 13:10:00,52.98,52.98,52.95,52.95,11000.0,41.3843,41.3843,41.3609,41.3609,11000.0
2014-01-21 13:15:00,52.96,52.96,52.91,52.91,13000.0,41.3687,41.3687,41.3297,41.3297,13000.0
2014-01-21 13:20:00,52.9,52.94,52.9,52.93,19300.0,41.3219,41.3531,41.3219,41.3453,19300.0
2014-01-21 13:25:00,52.93,52.93,52.91,52.93,6900.0,41.3453,41.3453,41.3297,41.3453,6900.0
2014-01-21 13:30:00,52.93,53.03,52.92,53.01,29400.0,41.3453,41.4234,41.3375,41.4078,29400.0
2014-01-21 13:35:00,53.01,53.05,53.0,53.03,12400.0,41.4078,41.439,41.4,41.4234,12400.0
2014-01-21 13:40:00,53.03,53.07,53.03,53.05,15700.0,41.4234,41.4546,41.4234,41.439,15700.0
2014-01-21 13:45:00,53.04,53.06,53.02,53.02,14200.0,41.4312,41.4468,41.4156,41.4156,14200.0
2014-01-21 13:50:00,53.03,53.03,53.0,53.02,10700.0,41.4234,41.4234,41.4,41.4156,10700.0
2014-01-21 13:55:00,53.01,53.02,52.97,52.98,16800.0,41.4078,41.4156,41.3765,41.3843,16800.0
2014-01-21 14:00:00,52.98,52.98,52.94,52.94,12200.0,41.3843,41.3843,41.3531,41.3531,12200.0
2014-01-21 14:05:00,52.94,52.94,52.89,52.91,17300.0,41.3531,41.3531,41.314,41.3297,17300.0
2014-01-21 14:10:00,52.9,52.94,52.9,52.93,16800.0,41.3219,41.3531,41.3219,41.3453,16800.0
2014-01-21 14:15:00,52.93,52.95,52.9,52.93,16100.0,41.3453,41.3609,41.3219,41.3453,16100.0
2014-01-21 14:20:00,52.91,52.92,52.9,52.9,7200.0,41.3297,41.3375,41.3219,41.3219,7200.0
2014-01-21 14:25:00,52.9,52.91,52.88,52.88,17200.0,41.3219,41.3297,41.3062,41.3062,17200.0
2014-01-21 14:30:00,52.89,52.95,52.89,52.91,26100.0,41.314,41.3609,41.314,41.3297,26100.0
2014-01-21 14:35:00,52.91,53.01,52.91,52.99,16500.0,41.3297,41.4078,41.3297,41.3922,16500.0
2014-01-21 14:40:00,52.98,52.99,52.94,52.94,10600.0,41.3843,41.3922,41.3531,41.3531,10600.0
2014-01-21 14:45:00,52.94,52.94,52.9,52.91,16300.0,41.3531,41.3531,41.3219,41.3297,16300.0
2014-01-21 14:50:00,52.9,52.9,52.83,52.9,39700.0,41.3219,41.3219,41.2672,41.3219,39700.0
2014-01-21 14:55:00,52.9,52.9,52.85,52.85,20700.0,41.3219,41.3219,41.2828,41.2828,20700.0
2014-01-21 15:00:00,52.85,52.85,52.82,52.83,33600.0,41.2828,41.2828,41.2594,41.2672,33600.0
2014-01-21 15:05:00,52.83,52.85,52.8,52.82,24600.0,41.2672,41.2828,41.2437,41.2594,24600.0
2014-01-21 15:10:00,52.81,52.84,52.8,52.82,25000.0,41.2516,41.275,41.2437,41.2594,25000.0
2014-01-21 15:15:00,52.82,52.83,52.77,52.79,32300.0,41.2594,41.2672,41.2203,41.2359,32300.0
2014-01-21 15:20:00,52.79,52.79,52.74,52.74,29600.0,41.2359,41.2359,41.1969,41.1969,29600.0
2014-01-21 15:25:00,52.74,52.74,52.66,52.67,100200.0,41.1969,41.1969,41.1344,41.1422,100200.0
2014-01-21 15:30:00,52.66,52.71,52.66,52.71,60400.0,41.1344,41.1734,41.1344,41.1734,60400.0
2014-01-21 15:35:00,52.71,52.71,52.68,52.71,51500.0,41.1734,41.1734,41.15,41.1734,51500.0
2014-01-21 15:40:00,52.7,52.71,52.68,52.68,59400.0,41.1656,41.1734,41.15,41.15,59400.0
2014-01-21 15:45:00,52.69,52.73,52.67,52.73,183200.0,41.1578,41.1891,41.1422,41.1891,183200.0
2014-01-21 15:50:00,52.73,52.73,52.71,52.73,76100.0,41.1891,41.1891,41.1734,41.1891,76100.0
2014-01-21 15:55:00,52.73,52.73,52.66,52.69,223200.0,41.1891,41.1891,41.1344,41.1578,223200.0
2014-01-22 09:30:00,52.75,52.92,52.75,52.82,74000.0,41.2047,41.3375,41.2047,41.2594,74000.0
2014-01-22 09:35:00,52.82,52.83,52.64,52.64,23000.0,41.2594,41.2672,41.1188,41.1188,23000.0
2014-01-22 09:40:00,52.64,52.69,52.61,52.61,19500.0,41.1188,41.1578,41.0953,41.0953,19500.0
2014-01-22 09:45:00,52.61,52.7,52.59,52.66,22400.0,41.0953,41.1656,41.0797,41.1344,22400.0
2014-01-22 09:50:00,52.66,52.66,52.59,52.6,13700.0,41.1344,41.1344,41.0797,41.0875,13700.0
2014-01-22 09:55:00,52.6,52.6,52.5,52.51,12500.0,41.0875,41.0875,41.0094,41.0172,12500.0
2014-01-22 10:00:00,52.52,52.63,52.51,52.57,22000.0,41.025,41.111,41.0172,41.0641,22000.0
2014-01-22 10:05:00,52.56,52.61,52.52,52.53,62800.0,41.0563,41.0953,41.025,41.0328,62800.0
2014-01-22 10:10:00,52.54,52.58,52.52,52.54,14700.0,41.0407,41.0719,41.025,41.0407,14700.0
2014-01-22 10:15:00,52.55,52.55,52.5,52.5,15600.0,41.0485,41.0485,41.0094,41.0094,15600.0
2014-01-22 10:20:00,52.5,52.51,52.42,52.43,43400.0,41.0094,41.0172,40.9469,40.9547,43400.0
2014-01-22 10:25:00,52.43,52.48,52.4,52.45,63300.0,40.9547,40.9938,40.9313,40.9703,63300.0
2014-01-22 10:30:00,52.46,52.48,52.42,52.43,16000.0,40.9782,40.9938,40.9469,40.9547,16000.0
2014-01-22 10:35:00,52.43,52.43,52.35,52.35,17200.0,40.9547,40.9547,40.8922,40.8922,17200.0
2014-01-22 10:40:00,52.35,52.39,52.33,52.34,43800.0,40.8922,40.9235,40.8766,40.8844,43800.0
2014-01-22 10:45:00,52.33,52.36,52.23,52.25,56500.0,40.8766,40.9,40.7985,40.8141,56500.0
2014-01-22 10:50:00,52.25,52.28,52.21,52.22,32900.0,40.8141,40.8376,40.7829,40.7907,32900.0
2014-01-22 10:55:00,52.22,52.23,52.18,52.22,31600.0,40.7907,40.7985,40.7594,40.7907,31600.0
2014-01-22 11:00:00,52.22,52.24,52.16,52.17,53600.0,40.7907,40.8063,40.7438,40.7516,53600.0
2014-01-22 11:05:00,52.18,52.25,52.17,52.24,58400.0,40.7594,40.8141,40.7516,40.8063,58400.0
2014-01-22 11:10:00,52.24,52.3,52.23,52.28,38900.0,40.8063,40.8532,40.7985,40.8376,38900.0
2014-01-22 11:15:00,52.28,52.29,52.22,52.24,43900.0,40.8376,40.8454,40.7907,40.8063,43900.0
2014-01-22 11:20:00,52.25,52.26,52.19,52.21,27500.0,40.8141,40.8219,40.7673,40.7829,27500.0
2014-01-22 11:25:00,52.22,52.25,52.09,52.16,84100.0,40.7907,40.8141,40.6891,40.7438,84100.0
2014-01-22 11:30:00,52.16,52.21,52.16,52.19,36400.0,40.7438,40.7829,40.7438,40.7673,36400.0
2014-01-22 11:35:00,52.19,52.2,51.99,52.15,94400.0,40.7673,40.7751,40.611,40.736,94400.0
2014-01-22 11:40:00,52.14,52.18,52.14,52.18,25200.0,40.7282,40.7594,40.7282,40.7594,25200.0
2014-01-22 11:45:00,52.18,52.22,52.18,52.22,25400.0,40.7594,40.7907,40.7594,40.7907,25400.0
2014-01-22 11:50:00,52.22,52.23,52.16,52.18,79200.0,40.7907,40.7985,40.7438,40.7594,79200.0
2014-01-22 11:55:00,52.18,52.3,52.18,52.28,24600.0,40.7594,40.8532,40.7594,40.8376,24600.0
2014-01-22 12:00:00,52.28,52.3,52.14,52.23,71100.0,40.8376,40.8532,40.7282,40.7985,71100.0
2014-01-22 12:05:00,52.23,52.27,52.23,52.27,16100.0,40.7985,40.8297,40.7985,40.8297,16100.0
2014-01-22 12:10:00,52.27,52.35,52.27,52.34,38100.0,40.8297,40.8922,40.8297,40.8844,38100.0
2014-01-22 12:15:00,52.35,52.38,52.32,52.32,19000.0,40.8922,40.9157,40.8688,40.8688,19000.0
2014-01-22 12:20:00,52.32,52.35,52.32,52.34,20900.0,40.8688,40.8922,40.8688,40.8844,20900.0
2014-01-22 12:25:00,52.34,52.35,52.32,52.34,22600.0,40.8844,40.8922,40.8688,40.8844,22600.0
2014-01-22 12:30:00,52.34,52.38,52.32,52.34,80700.0,40.8844,40.9157,40.8688,40.8844,80700.0
2014-01-22 12:35:00,52.33,52.45,52.33,52.44,29400.0,40.8766,40.9703,40.8766,40.9625,29400.0
2014-01-22 12:40:00,52.45,52.46,52.44,52.44,27100.0,40.9703,40.9782,40.9625,40.9625,27100.0
2014-01-22 12:45:00,52.44,52.48,52.44,52.46,11200.0,40.9625,40.9938,40.9625,40.9782,11200.0
2014-01-22 12:50:00,52.45,52.49,52.44,52.47,26400.0,40.9703,41.0016,40.9625,40.986,26400.0
2014-01-22 12:55:00,52.47,52.47,52.39,52.45,36600.0,40.986,40.986,40.9235,40.9703,36600.0
2014-01-22 13:00:00,52.45,52.47,52.41,52.41,16600.0,40.9703,40.986,40.9391,40.9391,16600.0
2014-01-22 13:05:00,52.41,52.47,52.41,52.47,7400.0,40.9391,40.986,40.9391,40.986,7400.0
2014-01-22 13:10:00,52.47,52.53,52.47,52.51,21200.0,40.986,41.0328,40.986,41.0172,21200.0
2014-01-22 13:15:00,52.51,52.55,52.5,52.55,32600.0,41.0172,41.0485,41.0094,41.0485,32600.0
2014-01-22 13:20:00,52.55,52.57,52.52,52.52,20200.0,41.0485,41.0641,41.025,41.025,20200.0
2014-01-22 13:25:00,52.52,52.53,52.51,52.53,18100.0,41.025,41.0328,41.0172,41.0328,18100.0
2014-01-22 13:30:00,52.52,52.52,52.45,52.46,13300.0,41.025,41.025,40.9703,40.9782,13300.0
2014-01-22 13:35:00,52.45,52.47,52.43,52.44,22700.0,40.9703,40.986,40.9547,40.9625,22700.0
2014-01-22 13:40:00,52.43,52.46,52.43,52.44,33100.0,40.9547,40.9782,40.9547,40.9625,33100.0
2014-01-22 13:45:00,52.45,52.5,52.45,52.45,15300.0,40.9703,41.0094,40.9703,40.9703,15300.0
2014-01-22 13:50:00,52.44,52.47,52.43,52.47,18200.0,40.9625,40.986,40.9547,40.986,18200.0
2014-01-22 13:55:00,52.47,52.53,52.47,52.52,32900.0,40.986,41.0328,40.986,41.025,32900.0
2014-01-22 14:00:00,52.52,52.52,52.5,52.5,6700.0,41.025,41.025,41.0094,41.0094,6700.0
2014-01-22 14:05:00,52.5,52.53,52.5,52.53,16200.0,41.0094,41.0328,41.0094,41.0328,16200.0
2014-01-22 14:10:00,52.53,52.54,52.49,52.49,16300.0,41.0328,41.0407,41.0016,41.0016,16300.0
2014-01-22 14:15:00,52.49,52.52,52.48,52.52,18400.0,41.0016,41.025,40.9938,41.025,18400.0
2014-01-22 14:20:00,52.52,52.56,52.52,52.55,12100.0,41.025,41.0563,41.025,41.0485,12100.0
2014-01-22 14:25:00,52.55,52.56,52.5,52.5,10500.0,41.0485,41.0563,41.0094,41.0094,10500.0
2014-01-22 14:30:00,52.5,52.55,52.5,52.55,21600.0,41.0094,41.0485,41.0094,41.0485,21600.0
2014-01-22 14:35:00,52.55,52.57,52.54,52.55,18200.0,41.0485,41.0641,41.0407,41.0485,18200.0
2014-01-22 14:40:00,52.55,52.56,52.53,52.55,23000.0,41.0485,41.0563,41.0328,41.0485,23000.0
2014-01-22 14:45:00,52.55,52.55,52.51,52.51,29800.0,41.0485,41.0485,41.0172,41.0172,29800.0
2014-01-22 14:50:00,52.51,52.53,52.51,52.52,31900.0,41.0172,41.0328,41.0172,41.025,31900.0
2014-01-22 14:55:00,52.52,52.56,52.52,52.55,27100.0,41.025,41.0563,41.025,41.0485,27100.0
2014-01-22 15:00:00,52.55,52.56,52.49,52.5,50700.0,41.0485,41.0563,41.0016,41.0094,50700.0
2014-01-22 15:05:00,52.5,52.52,52.48,52.51,46900.0,41.0094,41.025,40.9938,41.0172,46900.0
2014-01-22 15:10:00,52.51,52.52,52.49,52.52,34900.0,41.0172,41.025,41.0016,41.025,34900.0
2014-01-22 15:15:00,52.52,52.54,52.51,52.51,36800.0,41.025,41.0407,41.0172,41.0172,36800.0
2014-01-22 15:20:00,52.51,52.54,52.51,52.54,40900.0,41.0172,41.0407,41.0172,41.0407,40900.0
2014-01-22 15:25:00,52.54,52.54,52.49,52.5,48800.0,41.0407,41.0407,41.0016,41.0094,48800.0
2014-01-22 15:30:00,52.49,52.52,52.48,52.52,51500.0,41.0016,41.025,40.9938,41.025,51500.0
2014-01-22 15:35:00,52.52,52.55,52.5,52.54,70300.0,41.025,41.0485,41.0094,41.0407,70300.0
2014-01-22 15:40:00,52.53,52.55,52.49,52.49,26200.0,41.0328,41.0485,41.0016,41.0016,26200.0
2014-01-22 15:45:00,52.49,52.53,52.48,52.49,64600.0,41.0016,41.0328,40.9938,41.0016,64600.0
2014-01-22 15:50:00,52.5,52.5,52.45,52.47,63100.0,41.0094,41.0094,40.9703,40.986,63100.0
2014-01-22 15:55:00,52.46,52.48,52.41,52.42,180400.0,40.9782,40.9938,40.9391,40.9469,180400.0
2014-01-23 09:30:00,52.01,52.18,51.71,51.88,86500.0,40.6267,40.7594,40.3923,40.5251,86500.0
2014-01-23 09:35:00,51.88,51.88,51.77,51.79,55100.0,40.5251,40.5251,40.4392,40.4548,55100.0
2014-01-23 09:40:00,51.78,51.84,51.77,51.84,48600.0,40.447,40.4939,40.4392,40.4939,48600.0
2014-01-23 09:45:00,51.84,52.01,51.79,51.95,67200.0,40.4939,40.6267,40.4548,40.5798,67200.0
2014-01-23 09:50:00,51.96,51.96,51.81,51.86,53600.0,40.5876,40.5876,40.4704,40.5095,53600.0
2014-01-23 09:55:00,51.86,51.9,51.76,51.76,39900.0,40.5095,40.5407,40.4314,40.4314,39900.0
2014-01-23 10:00:00,51.77,51.9,51.77,51.81,28200.0,40.4392,40.5407,40.4392,40.4704,28200.0
2014-01-23 10:05:00,51.82,51.83,51.73,51.8,40800.0,40.4782,40.486,40.4079,40.4626,40800.0
2014-01-23 10:10:00,51.8,51.83,51.73,51.73,35600.0,40.4626,40.486,40.4079,40.4079,35600.0
2014-01-23 10:15:00,51.73,51.79,51.69,51.75,126000.0,40.4079,40.4548,40.3767,40.4236,126000.0
2014-01-23 10:20:00,51.76,51.81,51.74,51.75,94600.0,40.4314,40.4704,40.4157,40.4236,94600.0
2014-01-23 10:25:00,51.75,51.76,51.71,51.72,43700.0,40.4236,40.4314,40.3923,40.4001,43700.0
2014-01-23 10:30:00,51.72,51.75,51.68,51.73,62400.0,40.4001,40.4236,40.3689,40.4079,62400.0
2014-01-23 10:35:00,51.74,51.81,51.73,51.74,58300.0,40.4157,40.4704,40.4079,40.4157,58300.0
2014-01-23 10:40:00,51.75,51.76,51.7,51.75,15900.0,40.4236,40.4314,40.3845,40.4236,15900.0
2014-01-23 10:45:00,51.75,51.78,51.7,51.72,20800.0,40.4236,40.447,40.3845,40.4001,20800.0
2014-01-23 10:50:00,51.73,51.73,51.62,51.64,65600.0,40.4079,40.4079,40.322,40.3376,65600.0
2014-01-23 10:55:00,51.64,51.7,51.6,51.65,43900.0,40.3376,40.3845,40.3064,40.3454,43900.0
2014-01-23 11:00:00,51.66,51.66,51.55,51.59,42000.0,40.3533,40.3533,40.2673,40.2986,42000.0
2014-01-23 11:05:00,51.59,51.63,51.55,51.57,35700.0,40.2986,40.3298,40.2673,40.283,35700.0
2014-01-23 11:10:00,51.57,51.57,51.51,51.54,28800.0,40.283,40.283,40.2361,40.2595,28800.0
2014-01-23 11:15:00,51.53,51.7,51.53,51.7,36600.0,40.2517,40.3845,40.2517,40.3845,36600.0
2014-01-23 11:20:00,51.7,51.71,51.63,51.64,23500.0,40.3845,40.3923,40.3298,40.3376,23500.0
2014-01-23 11:25:00,51.64,51.68,51.62,51.67,18700.0,40.3376,40.3689,40.322,40.3611,18700.0
2014-01-23 11:30:00,51.67,51.67,51.61,51.63,11600.0,40.3611,40.3611,40.3142,40.3298,11600.0
2014-01-23 11:35:00,51.62,51.66,51.62,51.66,19300.0,40.322,40.3533,40.322,40.3533,19300.0
2014-01-23 11:40:00,51.66,51.71,51.65,51.66,20000.0,40.3533,40.3923,40.3454,40.3533,20000.0
2014-01-23 11:45:00,51.68,51.71,51.64,51.66,25900.0,40.3689,40.3923,40.3376,40.3533,25900.0
2014-01-23 11:50:00,51.66,51.74,51.66,51.72,38600.0,40.3533,40.4157,40.3533,40.4001,38600.0
2014-01-23 11:55:00,51.72,51.8,51.72,51.79,22500.0,40.4001,40.4626,40.4001,40.4548,22500.0
2014-01-23 12:00:00,51.8,51.8,51.7,51.71,23300.0,40.4626,40.4626,40.3845,40.3923,23300.0
2014-01-23 12:05:00,51.72,51.75,51.7,51.72,17400.0,40.4001,40.4236,40.3845,40.4001,17400.0
2014-01-23 12:10:00,51.72,51.72,51.66,51.71,23100.0,40.4001,40.4001,40.3533,40.3923,23100.0
2014-01-23 12:15:00,51.69,51.74,51.69,51.72,14000.0,40.3767,40.4157,40.3767,40.4001,14000.0
2014-01-23 12:20:00,51.72,51.72,51.63,51.63,17800.0,40.4001,40.4001,40.3298,40.3298,17800.0
2014-01-23 12:25:00,51.64,51.66,51.57,51.64,19000.0,40.3376,40.3533,40.283,40.3376,19000.0
2014-01-23 12:30:00,51.62,51.62,51.56,51.59,21000.0,40.322,40.322,40.2751,40.2986,21000.0
2014-01-23 12:35:00,51.6,51.69,51.58,51.69,28600.0,40.3064,40.3767,40.2908,40.3767,28600.0
2014-01-23 12:40:00,51.69,51.8,51.69,51.76,28100.0,40.3767,40.4626,40.3767,40.4314,28100.0
2014-01-23 12:45:00,51.75,51.77,51.74,51.76,19800.0,40.4236,40.4392,40.4157,40.4314,19800.0
2014-01-23 12:50:00,51.76,51.77,51.72,51.73,20000.0,40.4314,40.4392,40.4001,40.4079,20000.0
2014-01-23 12:55:00,51.73,51.73,51.63,51.65,18700.0,40.4079,40.4079,40.3298,40.3454,18700.0
2014-01-23 13:00:00,51.65,51.66,51.53,51.55,25000.0,40.3454,40.3533,40.2517,40.2673,25000.0
2014-01-23 13:05:00,51.56,51.59,51.53,51.58,21000.0,40.2751,40.2986,40.2517,40.2908,21000.0
2014-01-23 13:10:00,51.57,51.61,51.51,51.51,24500.0,40.283,40.3142,40.2361,40.2361,24500.0
2014-01-23 13:15:00,51.51,51.6,51.51,51.57,13400.0,40.2361,40.3064,40.2361,40.283,13400.0
2014-01-23 13:20:00,51.56,51.58,51.53,51.55,8100.0,40.2751,40.2908,40.2517,40.2673,8100.0
2014-01-23 13:25:00,51.54,51.55,51.51,51.53,15900.0,40.2595,40.2673,40.2361,40.2517,15900.0
2014-01-23 13:30:00,51.52,51.52,51.46,51.48,18000.0,40.2439,40.2439,40.197,40.2127,18000.0
2014-01-23 13:35:00,51.47,51.5,51.44,51.45,19600.0,40.2048,40.2283,40.1814,40.1892,19600.0
2014-01-23 13:40:00,51.45,51.47,51.41,51.41,22000.0,40.1892,40.2048,40.158,40.158,22000.0
2014-01-23 13:45:00,51.4,51.42,51.35,51.35,27200.0,40.1502,40.1658,40.1111,40.1111,27200.0
2014-01-23 13:50:00,51.34,51.45,51.33,51.45,30800.0,40.1033,40.1892,40.0955,40.1892,30800.0
2014-01-23 13:55:00,51.45,51.47,51.39,51.39,13200.0,40.1892,40.2048,40.1423,40.1423,13200.0
2014-01-23 14:00:00,51.4,51.45,51.4,51.44,12800.0,40.1502,40.1892,40.1502,40.1814,12800.0
2014-01-23 14:05:00,51.45,51.48,51.41,51.41,56500.0,40.1892,40.2127,40.158,40.158,56500.0
2014-01-23 14:10:00,51.41,51.45,51.39,51.43,26300.0,40.158,40.1892,40.1423,40.1736,26300.0
2014-01-23 14:15:00,51.44,51.5,51.43,51.49,14800.0,40.1814,40.2283,40.1736,40.2205,14800.0
2014-01-23 14:20:00,51.49,51.5,51.45,51.48,27400.0,40.2205,40.2283,40.1892,40.2127,27400.0
2014-01-23 14:25:00,51.47,51.47,51.43,51.46,9100.0,40.2048,40.2048,40.1736,40.197,9100.0
2014-01-23 14:30:00,51.46,51.52,51.45,51.51,10600.0,40.197,40.2439,40.1892,40.2361,10600.0
2014-01-23 14:35:00,51.51,51.53,51.47,51.47,11200.0,40.2361,40.2517,40.2048,40.2048,11200.0
2014-01-23 14:40:00,51.46,51.51,51.45,51.5,15300.0,40.197,40.2361,40.1892,40.2283,15300.0
2014-01-23 14:45:00,51.51,51.55,51.5,51.55,27200.0,40.2361,40.2673,40.2283,40.2673,27200.0
2014-01-23 14:50:00,51.56,51.59,51.54,51.59,10500.0,40.2751,40.2986,40.2595,40.2986,10500.0
2014-01-23 14:55:00,51.6,51.65,51.6,51.64,20500.0,40.3064,40.3454,40.3064,40.3376,20500.0
2014-01-23 15:00:00,51.65,51.65,51.6,51.6,23100.0,40.3454,40.3454,40.3064,40.3064,23100.0
2014-01-23 15:05:00,51.6,51.63,51.57,51.57,24900.0,40.3064,40.3298,40.283,40.283,24900.0
2014-01-23 15:10:00,51.57,51.6,51.57,51.58,51900.0,40.283,40.3064,40.283,40.2908,51900.0
2014-01-23 15:15:00,51.59,51.6,51.54,51.56,20600.0,40.2986,40.3064,40.2595,40.2751,20600.0
2014-01-23 15:20:00,51.57,51.59,51.54,51.59,12500.0,40.283,40.2986,40.2595,40.2986,12500.0
2014-01-23 15:25:00,51.59,51.62,51.57,51.58,16300.0,40.2986,40.322,40.283,40.2908,16300.0
2014-01-23 15:30:00,51.58,51.6,51.55,51.6,21800.0,40.2908,40.3064,40.2673,40.3064,21800.0
2014-01-23 15:35:00,51.6,51.71,51.6,51.65,49500.0,40.3064,40.3923,40.3064,40.3454,49500.0
2014-01-23 15:40:00,51.65,51.68,51.6,51.67,35100.0,40.3454,40.3689,40.3064,40.3611,35100.0
2014-01-23 15:45:00,51.68,51.7,51.64,51.66,59900.0,40.3689,40.3845,40.3376,40.3533,59900.0
2014-01-23 15:50:00,51.64,51.67,51.62,51.65,54700.0,40.3376,40.3611,40.322,40.3454,54700.0
2014-01-23 15:55:00,51.65,51.65,51.61,51.64,111500.0,40.3454,40.3454,40.3142,40.3376,111500.0
2014-01-24 09:30:00,51.22,51.27,51.06,51.1,35300.0,40.0096,40.0486,39.8846,39.9158,35300.0
2014-01-24 09:35:00,51.11,51.33,51.11,51.32,32300.0,39.9236,40.0955,39.9236,40.0877,32300.0
2014-01-24 09:40:00,51.32,51.44,51.31,51.32,43000.0,40.0877,40.1814,40.0799,40.0877,43000.0
2014-01-24 09:45:00,51.31,51.52,51.29,51.51,29600.0,40.0799,40.2439,40.0642,40.2361,29600.0
2014-01-24 09:50:00,51.51,51.54,51.34,51.53,32400.0,40.2361,40.2595,40.1033,40.2517,32400.0
2014-01-24 09:55:00,51.53,51.57,51.47,51.48,42000.0,40.2517,40.283,40.2048,40.2127,42000.0
2014-01-24 10:00:00,51.48,51.55,51.43,51.52,26900.0,40.2127,40.2673,40.1736,40.2439,26900.0
2014-01-24 10:05:00,51.5,51.63,51.47,51.61,37200.0,40.2283,40.3298,40.2048,40.3142,37200.0
2014-01-24 10:10:00,51.61,51.65,51.55,51.63,61500.0,40.3142,40.3454,40.2673,40.3298,61500.0
2014-01-24 10:15:00,51.62,51.62,51.44,51.45,51200.0,40.322,40.322,40.1814,40.1892,51200.0
2014-01-24 10:20:00,51.45,51.48,51.39,51.43,33800.0,40.1892,40.2127,40.1423,40.1736,33800.0
2014-01-24 10:25:00,51.44,51.47,51.41,51.47,23000.0,40.1814,40.2048,40.158,40.2048,23000.0
2014-01-24 10:30:00,51.47,51.48,51.32,51.36,37000.0,40.2048,40.2127,40.0877,40.1189,37000.0
2014-01-24 10:35:00,51.35,51.45,51.34,51.37,17000.0,40.1111,40.1892,40.1033,40.1267,17000.0
2014-01-24 10:40:00,51.37,51.39,51.19,51.23,67000.0,40.1267,40.1423,39.9861,40.0174,67000.0
2014-01-24 10:45:00,51.23,51.28,51.2,51.26,35100.0,40.0174,40.0564,39.9939,40.0408,35100.0
2014-01-24 10:50:00,51.26,51.34,51.26,51.29,26300.0,40.0408,40.1033,40.0408,40.0642,26300.0
2014-01-24 10:55:00,51.29,51.31,51.24,51.31,31500.0,40.0642,40.0799,40.0252,40.0799,31500.0
2014-01-24 11:00:00,51.3,51.44,51.28,51.44,38100.0,40.072,40.1814,40.0564,40.1814,38100.0
2014-01-24 11:05:00,51.44,51.47,51.28,51.29,65200.0,40.1814,40.2048,40.0564,40.0642,65200.0
2014-01-24 11:10:00,51.3,51.31,51.21,51.23,114300.0,40.072,40.0799,40.0017,40.0174,114300.0
2014-01-24 11:15:00,51.23,51.29,51.23,51.29,50000.0,40.0174,40.0642,40.0174,40.0642,50000.0
2014-01-24 11:20:00,51.29,51.33,51.28,51.29,68500.0,40.0642,40.0955,40.0564,40.0642,68500.0
2014-01-24 11:25:00,51.29,51.29,51.2,51.22,60500.0,40.0642,40.0642,39.9939,40.0096,60500.0
2014-01-24 11:30:00,51.21,51.27,51.2,51.26,53200.0,40.0017,40.0486,39.9939,40.0408,53200.0
2014-01-24 11:35:00,51.26,51.27,51.22,51.23,26900.0,40.0408,40.0486,40.0096,40.0174,26900.0
2014-01-24 11:40:00,51.24,51.3,51.24,51.24,30200.0,40.0252,40.072,40.0252,40.0252,30200.0
2014-01-24 11:45:00,51.24,51.26,51.19,51.23,32500.0,40.0252,40.0408,39.9861,40.0174,32500.0
2014-01-24 11:50:00,51.24,51.26,51.22,51.23,25600.0,40.0252,40.0408,40.0096,40.0174,25600.0
2014-01-24 11:55:00,51.24,51.34,51.23,51.34,31900.0,40.0252,40.1033,40.0174,40.1033,31900.0
2014-01-24 12:00:00,51.33,51.36,51.24,51.24,29300.0,40.0955,40.1189,40.0252,40.0252,29300.0
2014-01-24 12:05:00,51.24,51.26,51.2,51.2,41100.0,40.0252,40.0408,39.9939,39.9939,41100.0
2014-01-24 12:10:00,51.2,51.2,51.17,51.2,35800.0,39.9939,39.9939,39.9705,39.9939,35800.0
2014-01-24 12:15:00,51.2,51.25,51.18,51.18,21300.0,39.9939,40.033,39.9783,39.9783,21300.0
2014-01-24 12:20:00,51.19,51.2,51.16,51.17,15300.0,39.9861,39.9939,39.9627,39.9705,15300.0
2014-01-24 12:25:00,51.17,51.19,51.14,51.17,27000.0,39.9705,39.9861,39.9471,39.9705,27000.0
2014-01-24 12:30:00,51.16,51.16,51.11,51.11,11700.0,39.9627,39.9627,39.9236,39.9236,11700.0
2014-01-24 12:35:00,51.11,51.11,51.06,51.1,21100.0,39.9236,39.9236,39.8846,39.9158,21100.0
2014-01-24 12:40:00,51.09,51.09,50.97,50.97,39100.0,39.908,39.908,39.8143,39.8143,39100.0
2014-01-24 12:45:00,50.98,50.98,50.92,50.94,36100.0,39.8221,39.8221,39.7752,39.7908,36100.0
2014-01-24 12:50:00,50.94,51.0,50.93,50.99,19800.0,39.7908,39.8377,39.783,39.8299,19800.0
2014-01-24 12:55:00,51.0,51.06,50.97,51.06,20600.0,39.8377,39.8846,39.8143,39.8846,20600.0
2014-01-24 13:00:00,51.05,51.06,51.01,51.04,38300.0,39.8768,39.8846,39.8455,39.869,38300.0
2014-01-24 13:05:00,51.04,51.16,51.04,51.16,21500.0,39.869,39.9627,39.869,39.9627,21500.0
2014-01-24 13:10:00,51.17,51.24,51.17,51.23,32200.0,39.9705,40.0252,39.9705,40.0174,32200.0
2014-01-24 13:15:00,51.23,51.27,51.23,51.23,30100.0,40.0174,40.0486,40.0174,40.0174,30100.0
2014-01-24 13:20:00,51.22,51.22,51.11,51.12,33600.0,40.0096,40.0096,39.9236,39.9314,33600.0
2014-01-24 13:25:00,51.12,51.13,51.08,51.1,14900.0,39.9314,39.9393,39.9002,39.9158,14900.0
2014-01-24 13:30:00,51.1,51.1,51.03,51.03,20900.0,39.9158,39.9158,39.8611,39.8611,20900.0
2014-01-24 13:35:00,51.03,51.03,50.97,51.03,25500.0,39.8611,39.8611,39.8143,39.8611,25500.0
2014-01-24 13:40:00,51.03,51.03,50.98,50.98,26900.0,39.8611,39.8611,39.8221,39.8221,26900.0
2014-01-24 13:45:00,50.98,51.04,50.96,51.03,25400.0,39.8221,39.869,39.8065,39.8611,25400.0
2014-01-24 13:50:00,51.03,51.06,51.0,51.02,24700.0,39.8611,39.8846,39.8377,39.8533,24700.0
2014-01-24 13:55:00,51.03,51.03,50.94,50.97,14400.0,39.8611,39.8611,39.7908,39.8143,14400.0
2014-01-24 14:00:00,50.98,50.98,50.85,50.9,33100.0,39.8221,39.8221,39.7205,39.7596,33100.0
2014-01-24 14:05:00,50.91,50.95,50.85,50.86,14300.0,39.7674,39.7987,39.7205,39.7283,14300.0
2014-01-24 14:10:00,50.87,50.9,50.82,50.82,19800.0,39.7362,39.7596,39.6971,39.6971,19800.0
2014-01-24 14:15:00,50.82,50.88,50.79,50.83,32500.0,39.6971,39.744,39.6737,39.7049,32500.0
2014-01-24 14:20:00,50.84,50.87,50.8,50.81,16300.0,39.7127,39.7362,39.6815,39.6893,16300.0
2014-01-24 14:25:00,50.81,50.86,50.77,50.78,34400.0,39.6893,39.7283,39.658,39.6659,34400.0
2014-01-24 14:30:00,50.77,50.78,50.74,50.76,60200.0,39.658,39.6659,39.6346,39.6502,60200.0
2014-01-24 14:35:00,50.75,50.78,50.73,50.76,20000.0,39.6424,39.6659,39.6268,39.6502,20000.0
2014-01-24 14:40:00,50.77,50.84,50.77,50.82,20800.0,39.658,39.7127,39.658,39.6971,20800.0
2014-01-24 14:45:00,50.83,50.83,50.76,50.79,23200.0,39.7049,39.7049,39.6502,39.6737,23200.0
2014-01-24 14:50:00,50.79,50.8,50.76,50.76,14400.0,39.6737,39.6815,39.6502,39.6502,14400.0
2014-01-24 14:55:00,50.77,50.79,50.74,50.76,13600.0,39.658,39.6737,39.6346,39.6502,13600.0
2014-01-24 15:00:00,50.76,50.76,50.71,50.76,23200.0,39.6502,39.6502,39.6112,39.6502,23200.0
2014-01-24 15:05:00,50.77,50.8,50.74,50.75,30500.0,39.658,39.6815,39.6346,39.6424,30500.0
2014-01-24 15:10:00,50.76,50.8,50.73,50.79,68000.0,39.6502,39.6815,39.6268,39.6737,68000.0
2014-01-24 15:15:00,50.79,50.83,50.76,50.82,41900.0,39.6737,39.7049,39.6502,39.6971,41900.0
2014-01-24 15:20:00,50.83,50.83,50.78,50.79,56700.0,39.7049,39.7049,39.6659,39.6737,56700.0
2014-01-24 15:25:00,50.79,50.84,50.76,50.83,34900.0,39.6737,39.7127,39.6502,39.7049,34900.0
2014-01-24 15:30:00,50.83,50.86,50.8,50.84,42500.0,39.7049,39.7283,39.6815,39.7127,42500.0
2014-01-24 15:35:00,50.84,50.85,50.79,50.79,55800.0,39.7127,39.7205,39.6737,39.6737,55800.0
2014-01-24 15:40:00,50.79,50.85,50.79,50.83,41300.0,39.6737,39.7205,39.6737,39.7049,41300.0
2014-01-24 15:45:00,50.82,50.82,50.68,50.72,66900.0,39.6971,39.6971,39.5877,39.619,66900.0
2014-01-24 15:50:00,50.71,50.81,50.69,50.79,120400.0,39.6112,39.6893,39.5956,39.6737,120400.0
2014-01-24 15:55:00,50.78,50.79,50.62,50.62,144900.0,39.6659,39.6737,39.5409,39.5409,144900.0
2014-01-27 09:30:00,50.62,50.66,50.5,50.51,62700.0,39.5409,39.5721,39.4471,39.455,62700.0
2014-01-27 09:35:00,50.54,50.63,50.53,50.58,36800.0,39.4784,39.5487,39.4706,39.5096,36800.0
2014-01-27 09:40:00,50.58,50.78,50.58,50.67,40000.0,39.5096,39.6659,39.5096,39.5799,40000.0
2014-01-27 09:45:00,50.68,50.69,50.51,50.51,28300.0,39.5877,39.5956,39.455,39.455,28300.0
2014-01-27 09:50:00,50.5,50.53,50.43,50.48,25200.0,39.4471,39.4706,39.3925,39.4315,25200.0
2014-01-27 09:55:00,50.48,50.56,50.48,50.56,14000.0,39.4315,39.494,39.4315,39.494,14000.0
2014-01-27 10:00:00,50.55,50.6,50.5,50.54,34100.0,39.4862,39.5253,39.4471,39.4784,34100.0
2014-01-27 10:05:00,50.55,50.59,50.48,50.57,65700.0,39.4862,39.5174,39.4315,39.5018,65700.0
2014-01-27 10:10:00,50.57,50.62,50.49,50.49,44300.0,39.5018,39.5409,39.4393,39.4393,44300.0
2014-01-27 10:15:00,50.49,50.52,50.41,50.41,36800.0,39.4393,39.4628,39.3768,39.3768,36800.0
2014-01-27 10:20:00,50.42,50.45,50.41,50.43,30700.0,39.3847,39.4081,39.3768,39.3925,30700.0
2014-01-27 10:25:00,50.43,50.51,50.35,50.37,37500.0,39.3925,39.455,39.33,39.3456,37500.0
2014-01-27 10:30:00,50.37,50.52,50.37,50.47,23200.0,39.3456,39.4628,39.3456,39.4237,23200.0
2014-01-27 10:35:00,50.47,50.51,50.41,50.47,29300.0,39.4237,39.455,39.3768,39.4237,29300.0
2014-01-27 10:40:00,50.47,50.57,50.47,50.55,33200.0,39.4237,39.5018,39.4237,39.4862,33200.0
2014-01-27 10:45:00,50.54,50.59,50.53,50.55,21500.0,39.4784,39.5174,39.4706,39.4862,21500.0
2014-01-27 10:50:00,50.55,50.62,50.51,50.54,33400.0,39.4862,39.5409,39.455,39.4784,33400.0
2014-01-27 10:55:00,50.54,50.6,50.46,50.47,25900.0,39.4784,39.5253,39.4159,39.4237,25900.0
2014-01-27 11:00:00,50.46,50.55,50.46,50.48,38900.0,39.4159,39.4862,39.4159,39.4315,38900.0
2014-01-27 11:05:00,50.48,50.59,50.48,50.58,44100.0,39.4315,39.5174,39.4315,39.5096,44100.0
2014-01-27 11:10:00,50.58,50.58,50.48,50.56,50800.0,39.5096,39.5096,39.4315,39.494,50800.0
2014-01-27 11:15:00,50.55,50.62,50.52,50.56,39600.0,39.4862,39.5409,39.4628,39.494,39600.0
2014-01-27 11:20:00,50.56,50.6,50.53,50.6,29000.0,39.494,39.5253,39.4706,39.5253,29000.0
2014-01-27 11:25:00,50.6,50.62,50.52,50.55,35600.0,39.5253,39.5409,39.4628,39.4862,35600.0
2014-01-27 11:30:00,50.53,50.55,50.48,50.54,34100.0,39.4706,39.4862,39.4315,39.4784,34100.0
2014-01-27 11:35:00,50.54,50.55,50.42,50.51,47300.0,39.4784,39.4862,39.3847,39.455,47300.0
2014-01-27 11:40:00,50.51,50.63,50.5,50.61,22700.0,39.455,39.5487,39.4471,39.5331,22700.0
2014-01-27 11:45:00,50.6,50.61,50.55,50.57,18500.0,39.5253,39.5331,39.4862,39.5018,18500.0
2014-01-27 11:50:00,50.56,50.57,50.53,50.55,87800.0,39.494,39.5018,39.4706,39.4862,87800.0
2014-01-27 11:55:00,50.55,50.59,50.54,50.57,85300.0,39.4862,39.5174,39.4784,39.5018,85300.0
2014-01-27 12:00:00,50.57,50.61,50.52,50.61,46100.0,39.5018,39.5331,39.4628,39.5331,46100.0
2014-01-27 12:05:00,50.61,50.61,50.52,50.58,35800.0,39.5331,39.5331,39.4628,39.5096,35800.0
2014-01-27 12:10:00,50.58,50.58,50.52,50.57,32100.0,39.5096,39.5096,39.4628,39.5018,32100.0
2014-01-27 12:15:00,50.57,50.6,50.55,50.57,58000.0,39.5018,39.5253,39.4862,39.5018,58000.0
2014-01-27 12:20:00,50.57,50.57,50.4,50.51,67300.0,39.5018,39.5018,39.369,39.455,67300.0
2014-01-27 12:25:00,50.5,50.57,50.49,50.51,44600.0,39.4471,39.5018,39.4393,39.455,44600.0
2014-01-27 12:30:00,50.48,50.51,50.46,50.5,30200.0,39.4315,39.455,39.4159,39.4471,30200.0
2014-01-27 12:35:00,50.49,50.65,50.49,50.62,37600.0,39.4393,39.5643,39.4393,39.5409,37600.0
2014-01-27 12:40:00,50.63,50.68,50.62,50.66,32100.0,39.5487,39.5877,39.5409,39.5721,32100.0
2014-01-27 12:45:00,50.67,50.72,50.63,50.71,59400.0,39.5799,39.619,39.5487,39.6112,59400.0
2014-01-27 12:50:00,50.71,50.79,50.71,50.72,67100.0,39.6112,39.6737,39.6112,39.619,67100.0
2014-01-27 12:55:00,50.72,50.72,50.66,50.66,29300.0,39.619,39.619,39.5721,39.5721,29300.0
2014-01-27 13:00:00,50.66,50.7,50.63,50.7,28300.0,39.5721,39.6034,39.5487,39.6034,28300.0
2014-01-27 13:05:00,50.71,50.83,50.71,50.83,41200.0,39.6112,39.7049,39.6112,39.7049,41200.0
2014-01-27 13:10:00,50.83,50.93,50.81,50.91,45700.0,39.7049,39.783,39.6893,39.7674,45700.0
2014-01-27 13:15:00,50.91,51.01,50.91,50.98,54200.0,39.7674,39.8455,39.7674,39.8221,54200.0
2014-01-27 13:20:00,50.98,50.98,50.84,50.84,54500.0,39.8221,39.8221,39.7127,39.7127,54500.0
2014-01-27 13:25:00,50.84,50.86,50.83,50.86,29900.0,39.7127,39.7283,39.7049,39.7283,29900.0
2014-01-27 13:30:00,50.86,50.86,50.8,50.8,32000.0,39.7283,39.7283,39.6815,39.6815,32000.0
2014-01-27 13:35:00,50.8,50.91,50.79,50.9,34700.0,39.6815,39.7674,39.6737,39.7596,34700.0
2014-01-27 13:40:00,50.9,51.01,50.88,51.0,34300.0,39.7596,39.8455,39.744,39.8377,34300.0
2014-01-27 13:45:00,51.0,51.07,50.99,51.05,31100.0,39.8377,39.8924,39.8299,39.8768,31100.0
2014-01-27 13:50:00,51.04,51.04,50.99,51.01,41100.0,39.869,39.869,39.8299,39.8455,41100.0
2014-01-27 13:55:00,51.0,51.01,50.94,50.94,29500.0,39.8377,39.8455,39.7908,39.7908,29500.0
2014-01-27 14:00:00,50.95,51.05,50.95,51.03,33600.0,39.7987,39.8768,39.7987,39.8611,33600.0
2014-01-27 14:05:00,51.02,51.02,50.96,50.96,24800.0,39.8533,39.8533,39.8065,39.8065,24800.0
2014-01-27 14:10:00,50.97,51.03,50.96,51.01,25700.0,39.8143,39.8611,39.8065,39.8455,25700.0
2014-01-27 14:15:00,51.02,51.03,50.98,50.99,39100.0,39.8533,39.8611,39.8221,39.8299,39100.0
2014-01-27 14:20:00,50.99,51.0,50.94,50.95,27300.0,39.8299,39.8377,39.7908,39.7987,27300.0
2014-01-27 14:25:00,50.95,51.0,50.93,50.99,27600.0,39.7987,39.8377,39.783,39.8299,27600.0
2014-01-27 14:30:00,50.99,51.03,50.95,51.03,33200.0,39.8299,39.8611,39.7987,39.8611,33200.0
2014-01-27 14:35:00,51.04,51.11,51.04,51.1,29700.0,39.869,39.9236,39.869,39.9158,29700.0
2014-01-27 14:40:00,51.1,51.11,51.05,51.07,24800.0,39.9158,39.9236,39.8768,39.8924,24800.0
2014-01-27 14:45:00,51.07,51.07,50.98,50.99,37100.0,39.8924,39.8924,39.8221,39.8299,37100.0
2014-01-27 14:50:00,50.99,51.0,50.94,50.94,37500.0,39.8299,39.8377,39.7908,39.7908,37500.0
2014-01-27 14:55:00,50.94,51.0,50.94,50.99,44600.0,39.7908,39.8377,39.7908,39.8299,44600.0
2014-01-27 15:00:00,50.98,50.98,50.92,50.94,29400.0,39.8221,39.8221,39.7752,39.7908,29400.0
2014-01-27 15:05:00,50.94,50.98,50.93,50.97,29900.0,39.7908,39.8221,39.783,39.8143,29900.0
2014-01-27 15:10:00,50.98,51.06,50.97,51.06,47200.0,39.8221,39.8846,39.8143,39.8846,47200.0
2014-01-27 15:15:00,51.05,51.06,51.03,51.04,21600.0,39.8768,39.8846,39.8611,39.869,21600.0
2014-01-27 15:20:00,51.03,51.04,50.96,50.96,55700.0,39.8611,39.869,39.8065,39.8065,55700.0
2014-01-27 15:25:00,50.96,50.97,50.9,50.91,33300.0,39.8065,39.8143,39.7596,39.7674,33300.0
2014-01-27 15:30:00,50.91,50.97,50.89,50.9,70700.0,39.7674,39.8143,39.7518,39.7596,70700.0
2014-01-27 15:35:00,50.89,50.98,50.89,50.97,60300.0,39.7518,39.8221,39.7518,39.8143,60300.0
2014-01-27 15:40:00,50.97,50.99,50.88,50.9,72600.0,39.8143,39.8299,39.744,39.7596,72600.0
2014-01-27 15:45:00,50.89,50.9,50.85,50.9,93200.0,39.7518,39.7596,39.7205,39.7596,93200.0
2014-01-27 15:50:00,50.9,50.92,50.79,50.8,112400.0,39.7596,39.7752,39.6737,39.6815,112400.0
2014-01-27 15:55:00,50.8,50.83,50.7,50.71,188600.0,39.6815,39.7049,39.6034,39.6112,188600.0
2014-01-28 09:30:00,50.86,51.04,50.8,51.01,82700.0,39.7283,39.869,39.6815,39.8455,82700.0
2014-01-28 09:35:00,51.03,51.07,50.9,51.05,38700.0,39.8611,39.8924,39.7596,39.8768,38700.0
2014-01-28 09:40:00,51.05,51.12,50.98,51.12,82300.0,39.8768,39.9314,39.8221,39.9314,82300.0
2014-01-28 09:45:00,51.13,51.15,51.03,51.15,26700.0,39.9393,39.9549,39.8611,39.9549,26700.0
2014-01-28 09:50:00,51.14,51.2,51.09,51.2,37200.0,39.9471,39.9939,39.908,39.9939,37200.0
2014-01-28 09:55:00,51.2,51.34,51.2,51.31,37600.0,39.9939,40.1033,39.9939,40.0799,37600.0
2014-01-28 10:00:00,51.32,51.48,51.31,51.47,47000.0,40.0877,40.2127,40.0799,40.2048,47000.0
2014-01-28 10:05:00,51.47,51.49,51.38,51.4,44500.0,40.2048,40.2205,40.1345,40.1502,44500.0
2014-01-28 10:10:00,51.39,51.4,51.24,51.24,34800.0,40.1423,40.1502,40.0252,40.0252,34800.0
2014-01-28 10:15:00,51.23,51.27,51.21,51.22,25700.0,40.0174,40.0486,40.0017,40.0096,25700.0
2014-01-28 10:20:00,51.21,51.3,51.19,51.27,29600.0,40.0017,40.072,39.9861,40.0486,29600.0
2014-01-28 10:25:00,51.27,51.33,51.23,51.31,72900.0,40.0486,40.0955,40.0174,40.0799,72900.0
2014-01-28 10:30:00,51.31,51.42,51.28,51.39,37300.0,40.0799,40.1658,40.0564,40.1423,37300.0
2014-01-28 10:35:00,51.4,51.5,51.37,51.48,32200.0,40.1502,40.2283,40.1267,40.2127,32200.0
2014-01-28 10:40:00,51.48,51.49,51.42,51.42,57000.0,40.2127,40.2205,40.1658,40.1658,57000.0
2014-01-28 10:45:00,51.41,51.42,51.36,51.41,35100.0,40.158,40.1658,40.1189,40.158,35100.0
2014-01-28 10:50:00,51.41,51.43,51.34,51.42,32800.0,40.158,40.1736,40.1033,40.1658,32800.0
2014-01-28 10:55:00,51.43,51.5,51.43,51.5,24800.0,40.1736,40.2283,40.1736,40.2283,24800.0
2014-01-28 11:00:00,51.5,51.59,51.46,51.59,57500.0,40.2283,40.2986,40.197,40.2986,57500.0
2014-01-28 11:05:00,51.58,51.59,51.53,51.57,46800.0,40.2908,40.2986,40.2517,40.283,46800.0
2014-01-28 11:10:00,51.58,51.6,51.53,51.54,40100.0,40.2908,40.3064,40.2517,40.2595,40100.0
2014-01-28 11:15:00,51.53,51.55,51.48,51.49,41600.0,40.2517,40.2673,40.2127,40.2205,41600.0
2014-01-28 11:20:00,51.5,51.55,51.47,51.54,52100.0,40.2283,40.2673,40.2048,40.2595,52100.0
2014-01-28 11:25:00,51.54,51.56,51.51,51.54,24600.0,40.2595,40.2751,40.2361,40.2595,24600.0
2014-01-28 11:30:00,51.54,51.59,51.53,51.58,25200.0,40.2595,40.2986,40.2517,40.2908,25200.0
2014-01-28 11:35:00,51.58,51.6,51.47,51.52,41800.0,40.2908,40.3064,40.2048,40.2439,41800.0
2014-01-28 11:40:00,51.51,51.57,51.46,51.55,25900.0,40.2361,40.283,40.197,40.2673,25900.0
2014-01-28 11:45:00,51.54,51.56,51.49,51.52,28200.0,40.2595,40.2751,40.2205,40.2439,28200.0
2014-01-28 11:50:00,51.52,51.54,51.49,51.53,35300.0,40.2439,40.2595,40.2205,40.2517,35300.0
2014-01-28 11:55:00,51.53,51.61,51.52,51.6,53000.0,40.2517,40.3142,40.2439,40.3064,53000.0
2014-01-28 12:00:00,51.6,51.6,51.53,51.58,20700.0,40.3064,40.3064,40.2517,40.2908,20700.0
2014-01-28 12:05:00,51.58,51.62,51.57,51.6,42900.0,40.2908,40.322,40.283,40.3064,42900.0
2014-01-28 12:10:00,51.61,51.61,51.57,51.59,13300.0,40.3142,40.3142,40.283,40.2986,13300.0
2014-01-28 12:15:00,51.59,51.64,51.59,51.63,16400.0,40.2986,40.3376,40.2986,40.3298,16400.0
2014-01-28 12:20:00,51.64,51.64,51.61,51.63,11300.0,40.3376,40.3376,40.3142,40.3298,11300.0
2014-01-28 12:25:00,51.63,51.64,51.61,51.62,17900.0,40.3298,40.3376,40.3142,40.322,17900.0
2014-01-28 12:30:00,51.63,51.69,51.62,51.69,32200.0,40.3298,40.3767,40.322,40.3767,32200.0
2014-01-28 12:35:00,51.69,51.7,51.63,51.63,25900.0,40.3767,40.3845,40.3298,40.3298,25900.0
2014-01-28 12:40:00,51.63,51.66,51.62,51.66,15800.0,40.3298,40.3533,40.322,40.3533,15800.0
2014-01-28 12:45:00,51.67,51.69,51.64,51.65,23400.0,40.3611,40.3767,40.3376,40.3454,23400.0
2014-01-28 12:50:00,51.64,51.66,51.55,51.55,31900.0,40.3376,40.3533,40.2673,40.2673,31900.0
2014-01-28 12:55:00,51.54,51.61,51.54,51.61,14700.0,40.2595,40.3142,40.2595,40.3142,14700.0
2014-01-28 13:00:00,51.61,51.63,51.59,51.62,24900.0,40.3142,40.3298,40.2986,40.322,24900.0
2014-01-28 13:05:00,51.63,51.63,51.57,51.61,11700.0,40.3298,40.3298,40.283,40.3142,11700.0
2014-01-28 13:10:00,51.61,51.65,51.61,51.65,13000.0,40.3142,40.3454,40.3142,40.3454,13000.0
2014-01-28 13:15:00,51.64,51.67,51.61,51.65,16700.0,40.3376,40.3611,40.3142,40.3454,16700.0
2014-01-28 13:20:00,51.66,51.69,51.66,51.68,20800.0,40.3533,40.3767,40.3533,40.3689,20800.0
2014-01-28 13:25:00,51.69,51.75,51.68,51.74,20100.0,40.3767,40.4236,40.3689,40.4157,20100.0
2014-01-28 13:30:00,51.74,51.76,51.68,51.69,26600.0,40.4157,40.4314,40.3689,40.3767,26600.0
2014-01-28 13:35:00,51.7,51.7,51.63,51.64,21100.0,40.3845,40.3845,40.3298,40.3376,21100.0
2014-01-28 13:40:00,51.64,51.72,51.63,51.71,32900.0,40.3376,40.4001,40.3298,40.3923,32900.0
2014-01-28 13:45:00,51.71,51.75,51.71,51.72,17400.0,40.3923,40.4236,40.3923,40.4001,17400.0
2014-01-28 13:50:00,51.73,51.73,51.66,51.67,22700.0,40.4079,40.4079,40.3533,40.3611,22700.0
2014-01-28 13:55:00,51.67,51.67,51.64,51.66,19900.0,40.3611,40.3611,40.3376,40.3533,19900.0
2014-01-28 14:00:00,51.66,51.66,51.63,51.64,18900.0,40.3533,40.3533,40.3298,40.3376,18900.0
2014-01-28 14:05:00,51.65,51.7,51.64,51.67,30300.0,40.3454,40.3845,40.3376,40.3611,30300.0
2014-01-28 14:10:00,51.67,51.7,51.66,51.7,20800.0,40.3611,40.3845,40.3533,40.3845,20800.0
2014-01-28 14:15:00,51.7,51.71,51.68,51.69,27200.0,40.3845,40.3923,40.3689,40.3767,27200.0
2014-01-28 14:20:00,51.69,51.71,51.68,51.69,16800.0,40.3767,40.3923,40.3689,40.3767,16800.0
2014-01-28 14:25:00,51.7,51.7,51.67,51.7,19000.0,40.3845,40.3845,40.3611,40.3845,19000.0
2014-01-28 14:30:00,51.7,51.71,51.69,51.7,40800.0,40.3845,40.3923,40.3767,40.3845,40800.0
2014-01-28 14:35:00,51.7,51.75,51.7,51.73,27600.0,40.3845,40.4236,40.3845,40.4079,27600.0
2014-01-28 14:40:00,51.73,51.76,51.7,51.76,30500.0,40.4079,40.4314,40.3845,40.4314,30500.0
2014-01-28 14:45:00,51.76,51.78,51.75,51.78,31300.0,40.4314,40.447,40.4236,40.447,31300.0
2014-01-28 14:50:00,51.78,51.8,51.77,51.78,28600.0,40.447,40.4626,40.4392,40.447,28600.0
2014-01-28 14:55:00,51.79,51.8,51.77,51.79,36000.0,40.4548,40.4626,40.4392,40.4548,36000.0
2014-01-28 15:00:00,51.79,51.81,51.75,51.75,34100.0,40.4548,40.4704,40.4236,40.4236,34100.0
2014-01-28 15:05:00,51.75,51.79,51.74,51.78,27100.0,40.4236,40.4548,40.4157,40.447,27100.0
2014-01-28 15:10:00,51.79,51.79,51.77,51.78,19000.0,40.4548,40.4548,40.4392,40.447,19000.0
2014-01-28 15:15:00,51.77,51.83,51.76,51.83,39000.0,40.4392,40.486,40.4314,40.486,39000.0
2014-01-28 15:20:00,51.83,51.87,51.82,51.86,48800.0,40.486,40.5173,40.4782,40.5095,48800.0
2014-01-28 15:25:00,51.86,51.87,51.85,51.86,59900.0,40.5095,40.5173,40.5017,40.5095,59900.0
2014-01-28 15:30:00,51.85,51.86,51.82,51.84,46100.0,40.5017,40.5095,40.4782,40.4939,46100.0
2014-01-28 15:35:00,51.84,51.89,51.84,51.88,54200.0,40.4939,40.5329,40.4939,40.5251,54200.0
2014-01-28 15:40:00,51.88,51.88,51.81,51.84,46700.0,40.5251,40.5251,40.4704,40.4939,46700.0
2014-01-28 15:45:00,51.84,51.86,51.82,51.83,74300.0,40.4939,40.5095,40.4782,40.486,74300.0
2014-01-28 15:50:00,51.82,51.83,51.76,51.76,61600.0,40.4782,40.486,40.4314,40.4314,61600.0
2014-01-28 15:55:00,51.76,51.8,51.75,51.76,140700.0,40.4314,40.4626,40.4236,40.4314,140700.0
2014-01-29 09:30:00,51.27,51.45,51.27,51.39,67300.0,40.0486,40.1892,40.0486,40.1423,67300.0
2014-01-29 09:35:00,51.38,51.5,51.29,51.46,15700.0,40.1345,40.2283,40.0642,40.197,15700.0
2014-01-29 09:40:00,51.46,51.56,51.43,51.54,16200.0,40.197,40.2751,40.1736,40.2595,16200.0
2014-01-29 09:45:00,51.52,51.6,51.48,51.5,31400.0,40.2439,40.3064,40.2127,40.2283,31400.0
2014-01-29 09:50:00,51.5,51.57,51.33,51.55,31600.0,40.2283,40.283,40.0955,40.2673,31600.0
2014-01-29 09:55:00,51.55,51.66,51.5,51.58,26900.0,40.2673,40.3533,40.2283,40.2908,26900.0
2014-01-29 10:00:00,51.63,51.71,51.59,51.59,46600.0,40.3298,40.3923,40.2986,40.2986,46600.0
2014-01-29 10:05:00,51.6,51.73,51.6,51.71,20900.0,40.3064,40.4079,40.3064,40.3923,20900.0
2014-01-29 10:10:00,51.7,51.7,51.49,51.5,29300.0,40.3845,40.3845,40.2205,40.2283,29300.0
2014-01-29 10:15:00,51.5,51.56,51.48,51.55,25800.0,40.2283,40.2751,40.2127,40.2673,25800.0
2014-01-29 10:20:00,51.56,51.58,51.47,51.58,27400.0,40.2751,40.2908,40.2048,40.2908,27400.0
2014-01-29 10:25:00,51.59,51.69,51.59,51.69,71600.0,40.2986,40.3767,40.2986,40.3767,71600.0
2014-01-29 10:30:00,51.7,51.84,51.68,51.83,42100.0,40.3845,40.4939,40.3689,40.486,42100.0
2014-01-29 10:35:00,51.82,51.85,51.77,51.84,36700.0,40.4782,40.5017,40.4392,40.4939,36700.0
2014-01-29 10:40:00,51.84,51.85,51.79,51.83,28800.0,40.4939,40.5017,40.4548,40.486,28800.0
2014-01-29 10:45:00,51.82,51.83,51.78,51.83,44500.0,40.4782,40.486,40.447,40.486,44500.0
2014-01-29 10:50:00,51.83,51.95,51.81,51.94,42800.0,40.486,40.5798,40.4704,40.572,42800.0
2014-01-29 10:55:00,51.94,51.94,51.85,51.86,35400.0,40.572,40.572,40.5017,40.5095,35400.0
2014-01-29 11:00:00,51.87,51.93,51.85,51.92,26200.0,40.5173,40.5642,40.5017,40.5563,26200.0
2014-01-29 11:05:00,51.92,51.93,51.87,51.88,17100.0,40.5563,40.5642,40.5173,40.5251,17100.0
2014-01-29 11:10:00,51.88,51.94,51.88,51.93,70100.0,40.5251,40.572,40.5251,40.5642,70100.0
2014-01-29 11:15:00,51.94,51.97,51.9,51.95,51500.0,40.572,40.5954,40.5407,40.5798,51500.0
2014-01-29 11:20:00,51.96,52.04,51.95,52.04,34100.0,40.5876,40.6501,40.5798,40.6501,34100.0
2014-01-29 11:25:00,52.03,52.14,52.02,52.13,55700.0,40.6423,40.7282,40.6345,40.7204,55700.0
2014-01-29 11:30:00,52.13,52.14,52.09,52.09,52300.0,40.7204,40.7282,40.6891,40.6891,52300.0
2014-01-29 11:35:00,52.08,52.1,52.01,52.02,31800.0,40.6813,40.697,40.6267,40.6345,31800.0
2014-01-29 11:40:00,52.0,52.03,51.95,51.95,25600.0,40.6188,40.6423,40.5798,40.5798,25600.0
2014-01-29 11:45:00,51.95,51.98,51.92,51.98,21300.0,40.5798,40.6032,40.5563,40.6032,21300.0
2014-01-29 11:50:00,51.97,52.01,51.96,51.98,27100.0,40.5954,40.6267,40.5876,40.6032,27100.0
2014-01-29 11:55:00,51.97,52.1,51.97,52.1,28700.0,40.5954,40.697,40.5954,40.697,28700.0
2014-01-29 12:00:00,52.1,52.12,52.06,52.07,35400.0,40.697,40.7126,40.6657,40.6735,35400.0
2014-01-29 12:05:00,52.07,52.08,52.01,52.01,41400.0,40.6735,40.6813,40.6267,40.6267,41400.0
2014-01-29 12:10:00,52.01,52.01,51.98,51.98,13800.0,40.6267,40.6267,40.6032,40.6032,13800.0
2014-01-29 12:15:00,51.99,52.0,51.94,51.94,28100.0,40.611,40.6188,40.572,40.572,28100.0
2014-01-29 12:20:00,51.94,51.94,51.91,51.92,31600.0,40.572,40.572,40.5485,40.5563,31600.0
2014-01-29 12:25:00,51.92,51.96,51.91,51.92,33100.0,40.5563,40.5876,40.5485,40.5563,33100.0
2014-01-29 12:30:00,51.92,51.94,51.91,51.92,20800.0,40.5563,40.572,40.5485,40.5563,20800.0
2014-01-29 12:35:00,51.93,51.94,51.86,51.92,30100.0,40.5642,40.572,40.5095,40.5563,30100.0
2014-01-29 12:40:00,51.92,51.97,51.92,51.97,22800.0,40.5563,40.5954,40.5563,40.5954,22800.0
2014-01-29 12:45:00,51.96,52.0,51.96,52.0,11400.0,40.5876,40.6188,40.5876,40.6188,11400.0
2014-01-29 12:50:00,52.0,52.0,51.98,51.99,20600.0,40.6188,40.6188,40.6032,40.611,20600.0
2014-01-29 12:55:00,51.98,51.98,51.96,51.97,38600.0,40.6032,40.6032,40.5876,40.5954,38600.0
2014-01-29 13:00:00,51.97,51.97,51.9,51.9,40500.0,40.5954,40.5954,40.5407,40.5407,40500.0
2014-01-29 13:05:00,51.91,51.92,51.84,51.91,26500.0,40.5485,40.5563,40.4939,40.5485,26500.0
2014-01-29 13:10:00,51.91,51.93,51.83,51.88,22500.0,40.5485,40.5642,40.486,40.5251,22500.0
2014-01-29 13:15:00,51.87,51.88,51.77,51.78,38300.0,40.5173,40.5251,40.4392,40.447,38300.0
2014-01-29 13:20:00,51.78,51.79,51.75,51.79,16600.0,40.447,40.4548,40.4236,40.4548,16600.0
2014-01-29 13:25:00,51.8,51.8,51.76,51.8,23500.0,40.4626,40.4626,40.4314,40.4626,23500.0
2014-01-29 13:30:00,51.78,51.82,51.77,51.82,19000.0,40.447,40.4782,40.4392,40.4782,19000.0
2014-01-29 13:35:00,51.82,51.85,51.78,51.78,19500.0,40.4782,40.5017,40.447,40.447,19500.0
2014-01-29 13:40:00,51.78,51.83,51.76,51.76,30400.0,40.447,40.486,40.4314,40.4314,30400.0
2014-01-29 13:45:00,51.76,51.82,51.75,51.82,15500.0,40.4314,40.4782,40.4236,40.4782,15500.0
2014-01-29 13:50:00,51.83,51.84,51.79,51.84,18900.0,40.486,40.4939,40.4548,40.4939,18900.0
2014-01-29 13:55:00,51.85,51.87,51.76,51.77,24900.0,40.5017,40.5173,40.4314,40.4392,24900.0
2014-01-29 14:00:00,51.76,51.95,51.7,51.88,54300.0,40.4314,40.5798,40.3845,40.5251,54300.0
2014-01-29 14:05:00,51.85,51.85,51.62,51.77,50600.0,40.5017,40.5017,40.322,40.4392,50600.0
2014-01-29 14:10:00,51.78,51.81,51.66,51.76,40200.0,40.447,40.4704,40.3533,40.4314,40200.0
2014-01-29 14:15:00,51.77,51.78,51.57,51.63,65300.0,40.4392,40.447,40.283,40.3298,65300.0
2014-01-29 14:20:00,51.63,51.77,51.63,51.76,57400.0,40.3298,40.4392,40.3298,40.4314,57400.0
2014-01-29 14:25:00,51.75,51.89,51.73,51.82,44500.0,40.4236,40.5329,40.4079,40.4782,44500.0
2014-01-29 14:30:00,51.82,51.96,51.79,51.94,45500.0,40.4782,40.5876,40.4548,40.572,45500.0
2014-01-29 14:35:00,51.94,51.95,51.86,51.95,38200.0,40.572,40.5798,40.5095,40.5798,38200.0
2014-01-29 14:40:00,51.96,51.99,51.9,51.96,39200.0,40.5876,40.611,40.5407,40.5876,39200.0
2014-01-29 14:45:00,51.96,51.98,51.86,51.87,31200.0,40.5876,40.6032,40.5095,40.5173,31200.0
2014-01-29 14:50:00,51.87,51.87,51.82,51.82,29500.0,40.5173,40.5173,40.4782,40.4782,29500.0
2014-01-29 14:55:00,51.81,51.84,51.72,51.74,39200.0,40.4704,40.4939,40.4001,40.4157,39200.0
2014-01-29 15:00:00,51.74,51.79,51.69,51.75,47100.0,40.4157,40.4548,40.3767,40.4236,47100.0
2014-01-29 15:05:00,51.76,51.77,51.72,51.75,39200.0,40.4314,40.4392,40.4001,40.4236,39200.0
2014-01-29 15:10:00,51.76,51.76,51.63,51.68,36100.0,40.4314,40.4314,40.3298,40.3689,36100.0
2014-01-29 15:15:00,51.68,51.75,51.64,51.65,40500.0,40.3689,40.4236,40.3376,40.3454,40500.0
2014-01-29 15:20:00,51.65,51.75,51.63,51.74,32700.0,40.3454,40.4236,40.3298,40.4157,32700.0
2014-01-29 15:25:00,51.73,51.76,51.65,51.66,55600.0,40.4079,40.4314,40.3454,40.3533,55600.0
2014-01-29 15:30:00,51.66,51.72,51.62,51.66,54200.0,40.3533,40.4001,40.322,40.3533,54200.0
2014-01-29 15:35:00,51.66,51.76,51.62,51.75,47300.0,40.3533,40.4314,40.322,40.4236,47300.0
2014-01-29 15:40:00,51.73,51.76,51.66,51.75,63700.0,40.4079,40.4314,40.3533,40.4236,63700.0
2014-01-29 15:45:00,51.75,51.82,51.73,51.73,118000.0,40.4236,40.4782,40.4079,40.4079,118000.0
2014-01-29 15:50:00,51.73,51.73,51.67,51.7,84700.0,40.4079,40.4079,40.3611,40.3845,84700.0
2014-01-29 15:55:00,51.69,51.8,51.68,51.75,273400.0,40.3767,40.4626,40.3689,40.4236,273400.0
2014-01-30 09:30:00,52.05,52.26,52.05,52.1,50600.0,40.6579,40.8219,40.6579,40.697,50600.0
2014-01-30 09:35:00,52.1,52.16,52.02,52.12,22800.0,40.697,40.7438,40.6345,40.7126,22800.0
2014-01-30 09:40:00,52.1,52.1,51.99,52.06,21700.0,40.697,40.697,40.611,40.6657,21700.0
2014-01-30 09:45:00,52.06,52.06,51.9,51.99,19100.0,40.6657,40.6657,40.5407,40.611,19100.0
2014-01-30 09:50:00,52.0,52.12,51.99,52.05,14200.0,40.6188,40.7126,40.611,40.6579,14200.0
2014-01-30 09:55:00,52.06,52.06,52.01,52.02,10700.0,40.6657,40.6657,40.6267,40.6345,10700.0
2014-01-30 10:00:00,52.03,52.07,51.96,52.06,44300.0,40.6423,40.6735,40.5876,40.6657,44300.0
2014-01-30 10:05:00,52.05,52.07,51.9,51.91,25700.0,40.6579,40.6735,40.5407,40.5485,25700.0
2014-01-30 10:10:00,51.91,51.95,51.88,51.91,14900.0,40.5485,40.5798,40.5251,40.5485,14900.0
2014-01-30 10:15:00,51.91,51.91,51.84,51.91,18700.0,40.5485,40.5485,40.4939,40.5485,18700.0
2014-01-30 10:20:00,51.91,51.96,51.9,51.93,20200.0,40.5485,40.5876,40.5407,40.5642,20200.0
2014-01-30 10:25:00,51.92,52.02,51.92,51.98,21300.0,40.5563,40.6345,40.5563,40.6032,21300.0
2014-01-30 10:30:00,51.99,52.03,51.97,52.01,16500.0,40.611,40.6423,40.5954,40.6267,16500.0
2014-01-30 10:35:00,52.02,52.06,52.02,52.04,19200.0,40.6345,40.6657,40.6345,40.6501,19200.0
2014-01-30 10:40:00,52.05,52.06,52.02,52.04,14700.0,40.6579,40.6657,40.6345,40.6501,14700.0
2014-01-30 10:45:00,52.04,52.08,52.01,52.01,14400.0,40.6501,40.6813,40.6267,40.6267,14400.0
2014-01-30 10:50:00,52.01,52.02,51.99,52.01,16200.0,40.6267,40.6345,40.611,40.6267,16200.0
2014-01-30 10:55:00,52.02,52.04,52.0,52.04,10500.0,40.6345,40.6501,40.6188,40.6501,10500.0
2014-01-30 11:00:00,52.04,52.04,52.01,52.04,12500.0,40.6501,40.6501,40.6267,40.6501,12500.0
2014-01-30 11:05:00,52.03,52.05,52.01,52.05,21400.0,40.6423,40.6579,40.6267,40.6579,21400.0
2014-01-30 11:10:00,52.05,52.07,52.03,52.06,20600.0,40.6579,40.6735,40.6423,40.6657,20600.0
2014-01-30 11:15:00,52.06,52.12,52.06,52.12,18500.0,40.6657,40.7126,40.6657,40.7126,18500.0
2014-01-30 11:20:00,52.12,52.17,52.12,52.12,15900.0,40.7126,40.7516,40.7126,40.7126,15900.0
2014-01-30 11:25:00,52.12,52.15,52.1,52.13,18200.0,40.7126,40.736,40.697,40.7204,18200.0
2014-01-30 11:30:00,52.13,52.17,52.12,52.14,25900.0,40.7204,40.7516,40.7126,40.7282,25900.0
2014-01-30 11:35:00,52.14,52.18,52.14,52.14,11700.0,40.7282,40.7594,40.7282,40.7282,11700.0
2014-01-30 11:40:00,52.14,52.23,52.14,52.19,14100.0,40.7282,40.7985,40.7282,40.7673,14100.0
2014-01-30 11:45:00,52.19,52.27,52.17,52.27,9900.0,40.7673,40.8297,40.7516,40.8297,9900.0
2014-01-30 11:50:00,52.27,52.32,52.27,52.3,15400.0,40.8297,40.8688,40.8297,40.8532,15400.0
2014-01-30 11:55:00,52.3,52.33,52.28,52.29,14500.0,40.8532,40.8766,40.8376,40.8454,14500.0
2014-01-30 12:00:00,52.29,52.32,52.28,52.29,21300.0,40.8454,40.8688,40.8376,40.8454,21300.0
2014-01-30 12:05:00,52.3,52.32,52.29,52.32,8900.0,40.8532,40.8688,40.8454,40.8688,8900.0
2014-01-30 12:10:00,52.32,52.36,52.32,52.32,15700.0,40.8688,40.9,40.8688,40.8688,15700.0
2014-01-30 12:15:00,52.33,52.35,52.3,52.3,37500.0,40.8766,40.8922,40.8532,40.8532,37500.0
2014-01-30 12:20:00,52.29,52.34,52.27,52.34,39800.0,40.8454,40.8844,40.8297,40.8844,39800.0
2014-01-30 12:25:00,52.34,52.35,52.27,52.28,34000.0,40.8844,40.8922,40.8297,40.8376,34000.0
2014-01-30 12:30:00,52.28,52.28,52.23,52.23,14000.0,40.8376,40.8376,40.7985,40.7985,14000.0
2014-01-30 12:35:00,52.24,52.3,52.24,52.3,10400.0,40.8063,40.8532,40.8063,40.8532,10400.0
2014-01-30 12:40:00,52.3,52.37,52.3,52.35,11300.0,40.8532,40.9079,40.8532,40.8922,11300.0
2014-01-30 12:45:00,52.34,52.35,52.32,52.33,10800.0,40.8844,40.8922,40.8688,40.8766,10800.0
2014-01-30 12:50:00,52.32,52.36,52.31,52.33,11400.0,40.8688,40.9,40.861,40.8766,11400.0
2014-01-30 12:55:00,52.33,52.34,52.3,52.3,16100.0,40.8766,40.8844,40.8532,40.8532,16100.0
2014-01-30 13:00:00,52.31,52.31,52.26,52.28,14400.0,40.861,40.861,40.8219,40.8376,14400.0
2014-01-30 13:05:00,52.28,52.31,52.27,52.3,6600.0,40.8376,40.861,40.8297,40.8532,6600.0
2014-01-30 13:10:00,52.3,52.3,52.28,52.29,20700.0,40.8532,40.8532,40.8376,40.8454,20700.0
2014-01-30 13:15:00,52.29,52.34,52.28,52.29,9800.0,40.8454,40.8844,40.8376,40.8454,9800.0
2014-01-30 13:20:00,52.3,52.31,52.29,52.31,8000.0,40.8532,40.861,40.8454,40.861,8000.0
2014-01-30 13:25:00,52.3,52.31,52.28,52.3,10500.0,40.8532,40.861,40.8376,40.8532,10500.0
2014-01-30 13:30:00,52.3,52.3,52.24,52.25,21200.0,40.8532,40.8532,40.8063,40.8141,21200.0
2014-01-30 13:35:00,52.24,52.24,52.2,52.21,13300.0,40.8063,40.8063,40.7751,40.7829,13300.0
2014-01-30 13:40:00,52.2,52.22,52.2,52.22,11700.0,40.7751,40.7907,40.7751,40.7907,11700.0
2014-01-30 13:45:00,52.22,52.25,52.22,52.24,16600.0,40.7907,40.8141,40.7907,40.8063,16600.0
2014-01-30 13:50:00,52.23,52.23,52.17,52.17,15900.0,40.7985,40.7985,40.7516,40.7516,15900.0
2014-01-30 13:55:00,52.18,52.21,52.17,52.2,13700.0,40.7594,40.7829,40.7516,40.7751,13700.0
2014-01-30 14:00:00,52.2,52.23,52.2,52.2,17000.0,40.7751,40.7985,40.7751,40.7751,17000.0
2014-01-30 14:05:00,52.2,52.22,52.18,52.18,22500.0,40.7751,40.7907,40.7594,40.7594,22500.0
2014-01-30 14:10:00,52.19,52.19,52.16,52.18,13800.0,40.7673,40.7673,40.7438,40.7594,13800.0
2014-01-30 14:15:00,52.17,52.21,52.17,52.2,23100.0,40.7516,40.7829,40.7516,40.7751,23100.0
2014-01-30 14:20:00,52.2,52.28,52.19,52.27,20500.0,40.7751,40.8376,40.7673,40.8297,20500.0
2014-01-30 14:25:00,52.26,52.28,52.24,52.28,15900.0,40.8219,40.8376,40.8063,40.8376,15900.0
2014-01-30 14:30:00,52.28,52.3,52.24,52.26,11900.0,40.8376,40.8532,40.8063,40.8219,11900.0
2014-01-30 14:35:00,52.26,52.28,52.25,52.28,11700.0,40.8219,40.8376,40.8141,40.8376,11700.0
2014-01-30 14:40:00,52.28,52.31,52.27,52.3,14900.0,40.8376,40.861,40.8297,40.8532,14900.0
2014-01-30 14:45:00,52.29,52.3,52.25,52.25,10300.0,40.8454,40.8532,40.8141,40.8141,10300.0
2014-01-30 14:50:00,52.25,52.29,52.25,52.26,14400.0,40.8141,40.8454,40.8141,40.8219,14400.0
2014-01-30 14:55:00,52.25,52.28,52.23,52.24,9400.0,40.8141,40.8376,40.7985,40.8063,9400.0
2014-01-30 15:00:00,52.24,52.31,52.24,52.31,17900.0,40.8063,40.861,40.8063,40.861,17900.0
2014-01-30 15:05:00,52.32,52.32,52.26,52.28,8700.0,40.8688,40.8688,40.8219,40.8376,8700.0
2014-01-30 15:10:00,52.28,52.34,52.28,52.34,18800.0,40.8376,40.8844,40.8376,40.8844,18800.0
2014-01-30 15:15:00,52.34,52.36,52.32,52.32,21000.0,40.8844,40.9,40.8688,40.8688,21000.0
2014-01-30 15:20:00,52.33,52.35,52.31,52.34,18500.0,40.8766,40.8922,40.861,40.8844,18500.0
2014-01-30 15:25:00,52.35,52.36,52.3,52.33,18800.0,40.8922,40.9,40.8532,40.8766,18800.0
2014-01-30 15:30:00,52.33,52.35,52.29,52.29,27300.0,40.8766,40.8922,40.8454,40.8454,27300.0
2014-01-30 15:35:00,52.29,52.33,52.28,52.29,33300.0,40.8454,40.8766,40.8376,40.8454,33300.0
2014-01-30 15:40:00,52.29,52.33,52.29,52.32,36300.0,40.8454,40.8766,40.8454,40.8688,36300.0
2014-01-30 15:45:00,52.32,52.33,52.26,52.26,57400.0,40.8688,40.8766,40.8219,40.8219,57400.0
2014-01-30 15:50:00,52.26,52.32,52.26,52.32,55800.0,40.8219,40.8688,40.8219,40.8688,55800.0
2014-01-30 15:55:00,52.32,52.33,52.26,52.31,107000.0,40.8688,40.8766,40.8219,40.861,107000.0
2014-01-31 09:30:00,51.47,51.56,51.19,51.48,80900.0,40.2048,40.2751,39.9861,40.2127,80900.0
2014-01-31 09:35:00,51.48,51.63,51.46,51.54,24600.0,40.2127,40.3298,40.197,40.2595,24600.0
2014-01-31 09:40:00,51.55,51.58,51.41,51.53,39700.0,40.2673,40.2908,40.158,40.2517,39700.0
2014-01-31 09:45:00,51.55,51.66,51.35,51.42,85900.0,40.2673,40.3533,40.1111,40.1658,85900.0
2014-01-31 09:50:00,51.43,51.52,51.4,51.47,53500.0,40.1736,40.2439,40.1502,40.2048,53500.0
2014-01-31 09:55:00,51.41,51.41,51.23,51.26,23900.0,40.158,40.158,40.0174,40.0408,23900.0
2014-01-31 10:00:00,51.26,51.48,51.25,51.44,32000.0,40.0408,40.2127,40.033,40.1814,32000.0
2014-01-31 10:05:00,51.44,51.62,51.42,51.58,28600.0,40.1814,40.322,40.1658,40.2908,28600.0
2014-01-31 10:10:00,51.58,51.67,51.58,51.59,31000.0,40.2908,40.3611,40.2908,40.2986,31000.0
2014-01-31 10:15:00,51.59,51.59,51.49,51.53,29200.0,40.2986,40.2986,40.2205,40.2517,29200.0
2014-01-31 10:20:00,51.53,51.57,51.48,51.54,15800.0,40.2517,40.283,40.2127,40.2595,15800.0
2014-01-31 10:25:00,51.54,51.54,51.44,51.45,38500.0,40.2595,40.2595,40.1814,40.1892,38500.0
2014-01-31 10:30:00,51.48,51.48,51.36,51.37,35600.0,40.2127,40.2127,40.1189,40.1267,35600.0
2014-01-31 10:35:00,51.37,51.38,51.32,51.33,22000.0,40.1267,40.1345,40.0877,40.0955,22000.0
2014-01-31 10:40:00,51.35,51.42,51.3,51.32,31500.0,40.1111,40.1658,40.072,40.0877,31500.0
2014-01-31 10:45:00,51.33,51.53,51.3,51.53,54300.0,40.0955,40.2517,40.072,40.2517,54300.0
2014-01-31 10:50:00,51.53,51.61,51.52,51.56,31400.0,40.2517,40.3142,40.2439,40.2751,31400.0
2014-01-31 10:55:00,51.57,51.61,51.53,51.54,20300.0,40.283,40.3142,40.2517,40.2595,20300.0
2014-01-31 11:00:00,51.54,51.55,51.48,51.54,33800.0,40.2595,40.2673,40.2127,40.2595,33800.0
2014-01-31 11:05:00,51.54,51.61,51.52,51.58,39000.0,40.2595,40.3142,40.2439,40.2908,39000.0
2014-01-31 11:10:00,51.59,51.59,51.5,51.51,30900.0,40.2986,40.2986,40.2283,40.2361,30900.0
2014-01-31 11:15:00,51.52,51.56,51.45,51.45,33500.0,40.2439,40.2751,40.1892,40.1892,33500.0
2014-01-31 11:20:00,51.45,51.51,51.43,51.5,22600.0,40.1892,40.2361,40.1736,40.2283,22600.0
2014-01-31 11:25:00,51.52,51.6,51.5,51.6,23000.0,40.2439,40.3064,40.2283,40.3064,23000.0
2014-01-31 11:30:00,51.62,51.64,51.59,51.62,24200.0,40.322,40.3376,40.2986,40.322,24200.0
2014-01-31 11:35:00,51.62,51.62,51.54,51.57,16900.0,40.322,40.322,40.2595,40.283,16900.0
2014-01-31 11:40:00,51.56,51.6,51.5,51.54,18900.0,40.2751,40.3064,40.2283,40.2595,18900.0
2014-01-31 11:45:00,51.54,51.55,51.45,51.45,22100.0,40.2595,40.2673,40.1892,40.1892,22100.0
2014-01-31 11:50:00,51.45,51.45,51.41,51.44,15100.0,40.1892,40.1892,40.158,40.1814,15100.0
2014-01-31 11:55:00,51.44,51.5,51.42,51.49,13000.0,40.1814,40.2283,40.1658,40.2205,13000.0
2014-01-31 12:00:00,51.49,51.58,51.49,51.55,15000.0,40.2205,40.2908,40.2205,40.2673,15000.0
2014-01-31 12:05:00,51.55,51.58,51.52,51.55,18400.0,40.2673,40.2908,40.2439,40.2673,18400.0
2014-01-31 12:10:00,51.55,51.56,51.45,51.46,21200.0,40.2673,40.2751,40.1892,40.197,21200.0
2014-01-31 12:15:00,51.46,51.47,51.43,51.43,20600.0,40.197,40.2048,40.1736,40.1736,20600.0
2014-01-31 12:20:00,51.42,51.44,51.4,51.43,53000.0,40.1658,40.1814,40.1502,40.1736,53000.0
2014-01-31 12:25:00,51.43,51.43,51.41,51.42,25300.0,40.1736,40.1736,40.158,40.1658,25300.0
2014-01-31 12:30:00,51.43,51.43,51.33,51.34,20300.0,40.1736,40.1736,40.0955,40.1033,20300.0
2014-01-31 12:35:00,51.33,51.37,51.32,51.34,16300.0,40.0955,40.1267,40.0877,40.1033,16300.0
2014-01-31 12:40:00,51.34,51.39,51.33,51.36,15500.0,40.1033,40.1423,40.0955,40.1189,15500.0
2014-01-31 12:45:00,51.37,51.42,51.37,51.41,12700.0,40.1267,40.1658,40.1267,40.158,12700.0
2014-01-31 12:50:00,51.41,51.43,51.38,51.41,14800.0,40.158,40.1736,40.1345,40.158,14800.0
2014-01-31 12:55:00,51.42,51.43,51.41,51.41,22700.0,40.1658,40.1736,40.158,40.158,22700.0
2014-01-31 13:00:00,51.41,51.42,51.36,51.36,23200.0,40.158,40.1658,40.1189,40.1189,23200.0
2014-01-31 13:05:00,51.35,51.39,51.35,51.39,15300.0,40.1111,40.1423,40.1111,40.1423,15300.0
2014-01-31 13:10:00,51.4,51.44,51.39,51.44,9800.0,40.1502,40.1814,40.1423,40.1814,9800.0
2014-01-31 13:15:00,51.44,51.45,51.39,51.41,16600.0,40.1814,40.1892,40.1423,40.158,16600.0
2014-01-31 13:20:00,51.41,51.49,51.41,51.49,10500.0,40.158,40.2205,40.158,40.2205,10500.0
2014-01-31 13:25:00,51.49,51.51,51.47,51.49,7700.0,40.2205,40.2361,40.2048,40.2205,7700.0
2014-01-31 13:30:00,51.5,51.56,51.5,51.52,13600.0,40.2283,40.2751,40.2283,40.2439,13600.0
2014-01-31 13:35:00,51.52,51.58,51.52,51.58,5700.0,40.2439,40.2908,40.2439,40.2908,5700.0
2014-01-31 13:40:00,51.6,51.65,51.58,51.62,9900.0,40.3064,40.3454,40.2908,40.322,9900.0
2014-01-31 13:45:00,51.62,51.72,51.62,51.67,17300.0,40.322,40.4001,40.322,40.3611,17300.0
2014-01-31 13:50:00,51.68,51.74,51.67,51.71,17400.0,40.3689,40.4157,40.3611,40.3923,17400.0
2014-01-31 13:55:00,51.73,51.73,51.68,51.73,31700.0,40.4079,40.4079,40.3689,40.4079,31700.0
2014-01-31 14:00:00,51.73,51.81,51.71,51.76,35200.0,40.4079,40.4704,40.3923,40.4314,35200.0
2014-01-31 14:05:00,51.76,51.76,51.7,51.7,22300.0,40.4314,40.4314,40.3845,40.3845,22300.0
2014-01-31 14:10:00,51.7,51.73,51.64,51.67,38200.0,40.3845,40.4079,40.3376,40.3611,38200.0
2014-01-31 14:15:00,51.66,51.75,51.65,51.75,19900.0,40.3533,40.4236,40.3454,40.4236,19900.0
2014-01-31 14:20:00,51.74,51.78,51.74,51.77,11900.0,40.4157,40.447,40.4157,40.4392,11900.0
2014-01-31 14:25:00,51.77,51.83,51.76,51.81,19900.0,40.4392,40.486,40.4314,40.4704,19900.0
2014-01-31 14:30:00,51.8,51.82,51.73,51.73,13100.0,40.4626,40.4782,40.4079,40.4079,13100.0
2014-01-31 14:35:00,51.73,51.85,51.73,51.82,16000.0,40.4079,40.5017,40.4079,40.4782,16000.0
2014-01-31 14:40:00,51.82,51.84,51.8,51.84,11600.0,40.4782,40.4939,40.4626,40.4939,11600.0
2014-01-31 14:45:00,51.83,51.83,51.77,51.78,36500.0,40.486,40.486,40.4392,40.447,36500.0
2014-01-31 14:50:00,51.78,51.78,51.65,51.66,34300.0,40.447,40.447,40.3454,40.3533,34300.0
2014-01-31 14:55:00,51.66,51.66,51.58,51.61,87400.0,40.3533,40.3533,40.2908,40.3142,87400.0
2014-01-31 15:00:00,51.61,51.61,51.54,51.58,48500.0,40.3142,40.3142,40.2595,40.2908,48500.0
2014-01-31 15:05:00,51.58,51.59,51.47,51.47,31600.0,40.2908,40.2986,40.2048,40.2048,31600.0
2014-01-31 15:10:00,51.48,51.51,51.46,51.49,42400.0,40.2127,40.2361,40.197,40.2205,42400.0
2014-01-31 15:15:00,51.49,51.53,51.43,51.44,34600.0,40.2205,40.2517,40.1736,40.1814,34600.0
2014-01-31 15:20:00,51.44,51.47,51.43,51.46,28200.0,40.1814,40.2048,40.1736,40.197,28200.0
2014-01-31 15:25:00,51.47,51.49,51.44,51.46,30700.0,40.2048,40.2205,40.1814,40.197,30700.0
2014-01-31 15:30:00,51.45,51.5,51.45,51.47,30800.0,40.1892,40.2283,40.1892,40.2048,30800.0
2014-01-31 15:35:00,51.48,51.48,51.39,51.42,44200.0,40.2127,40.2127,40.1423,40.1658,44200.0
2014-01-31 15:40:00,51.43,51.43,51.35,51.37,54300.0,40.1736,40.1736,40.1111,40.1267,54300.0
2014-01-31 15:45:00,51.36,51.37,51.26,51.3,104800.0,40.1189,40.1267,40.0408,40.072,104800.0
2014-01-31 15:50:00,51.3,51.31,51.24,51.25,118700.0,40.072,40.0799,40.0252,40.033,118700.0
2014-01-31 15:55:00,51.24,51.25,51.16,51.19,255300.0,40.0252,40.033,39.9627,39.9861,255300.0
2014-02-03 09:30:00,51.2,51.2,50.87,50.96,50800.0,39.9939,39.9939,39.7362,39.8065,50800.0
2014-02-03 09:35:00,50.95,51.18,50.93,51.03,24700.0,39.7987,39.9783,39.783,39.8611,24700.0
2014-02-03 09:40:00,51.02,51.15,50.98,51.0,30900.0,39.8533,39.9549,39.8221,39.8377,30900.0
2014-02-03 09:45:00,51.04,51.06,50.83,50.89,39200.0,39.869,39.8846,39.7049,39.7518,39200.0
2014-02-03 09:50:00,50.93,51.07,50.92,51.05,26700.0,39.783,39.8924,39.7752,39.8768,26700.0
2014-02-03 09:55:00,51.04,51.07,50.96,50.97,6700.0,39.869,39.8924,39.8065,39.8143,6700.0
2014-02-03 10:00:00,50.96,50.98,50.76,50.8,115300.0,39.8065,39.8221,39.6502,39.6815,115300.0
2014-02-03 10:05:00,50.8,50.82,50.73,50.73,41200.0,39.6815,39.6971,39.6268,39.6268,41200.0
2014-02-03 10:10:00,50.74,50.74,50.58,50.67,47200.0,39.6346,39.6346,39.5096,39.5799,47200.0
2014-02-03 10:15:00,50.66,50.7,50.51,50.53,33500.0,39.5721,39.6034,39.455,39.4706,33500.0
2014-02-03 10:20:00,50.52,50.59,50.48,50.51,44700.0,39.4628,39.5174,39.4315,39.455,44700.0
2014-02-03 10:25:00,50.51,50.6,50.49,50.59,33100.0,39.455,39.5253,39.4393,39.5174,33100.0
2014-02-03 10:30:00,50.59,50.59,50.5,50.52,44100.0,39.5174,39.5174,39.4471,39.4628,44100.0
2014-02-03 10:35:00,50.52,50.54,50.49,50.54,35000.0,39.4628,39.4784,39.4393,39.4784,35000.0
2014-02-03 10:40:00,50.53,50.53,50.45,50.46,46600.0,39.4706,39.4706,39.4081,39.4159,46600.0
2014-02-03 10:45:00,50.47,50.52,50.46,50.46,16600.0,39.4237,39.4628,39.4159,39.4159,16600.0
2014-02-03 10:50:00,50.47,50.5,50.4,50.4,25600.0,39.4237,39.4471,39.369,39.369,25600.0
2014-02-03 10:55:00,50.4,50.42,50.36,50.41,41700.0,39.369,39.3847,39.3378,39.3768,41700.0
2014-02-03 11:00:00,50.41,50.41,50.26,50.31,28600.0,39.3768,39.3768,39.2597,39.2987,28600.0
2014-02-03 11:05:00,50.3,50.31,50.23,50.24,35100.0,39.2909,39.2987,39.2362,39.244,35100.0
2014-02-03 11:10:00,50.23,50.27,50.16,50.16,36000.0,39.2362,39.2675,39.1816,39.1816,36000.0
2014-02-03 11:15:00,50.16,50.21,50.07,50.2,58700.0,39.1816,39.2206,39.1113,39.2128,58700.0
2014-02-03 11:20:00,50.2,50.31,50.19,50.31,21700.0,39.2128,39.2987,39.205,39.2987,21700.0
2014-02-03 11:25:00,50.31,50.35,50.29,50.32,13400.0,39.2987,39.33,39.2831,39.3065,13400.0
2014-02-03 11:30:00,50.31,50.42,50.29,50.4,21300.0,39.2987,39.3847,39.2831,39.369,21300.0
2014-02-03 11:35:00,50.38,50.38,50.29,50.3,15700.0,39.3534,39.3534,39.2831,39.2909,15700.0
2014-02-03 11:40:00,50.31,50.35,50.29,50.29,12700.0,39.2987,39.33,39.2831,39.2831,12700.0
2014-02-03 11:45:00,50.28,50.28,50.16,50.21,24300.0,39.2753,39.2753,39.1816,39.2206,24300.0
2014-02-03 11:50:00,50.22,50.32,50.21,50.31,21000.0,39.2284,39.3065,39.2206,39.2987,21000.0
2014-02-03 11:55:00,50.31,50.31,50.22,50.25,23300.0,39.2987,39.2987,39.2284,39.2519,23300.0
2014-02-03 12:00:00,50.22,50.27,50.17,50.17,14400.0,39.2284,39.2675,39.1894,39.1894,14400.0
2014-02-03 12:05:00,50.17,50.28,50.17,50.27,10300.0,39.1894,39.2753,39.1894,39.2675,10300.0
2014-02-03 12:10:00,50.26,50.29,50.2,50.28,29000.0,39.2597,39.2831,39.2128,39.2753,29000.0
2014-02-03 12:15:00,50.29,50.29,50.18,50.21,15300.0,39.2831,39.2831,39.1972,39.2206,15300.0
2014-02-03 12:20:00,50.22,50.28,50.15,50.27,14000.0,39.2284,39.2753,39.1737,39.2675,14000.0
2014-02-03 12:25:00,50.28,50.32,50.24,50.25,9000.0,39.2753,39.3065,39.244,39.2519,9000.0
2014-02-03 12:30:00,50.26,50.27,50.23,50.24,18900.0,39.2597,39.2675,39.2362,39.244,18900.0
2014-02-03 12:35:00,50.25,50.26,50.2,50.22,37000.0,39.2519,39.2597,39.2128,39.2284,37000.0
2014-02-03 12:40:00,50.21,50.23,50.2,50.23,14700.0,39.2206,39.2362,39.2128,39.2362,14700.0
2014-02-03 12:45:00,50.22,50.23,50.19,50.2,11400.0,39.2284,39.2362,39.205,39.2128,11400.0
2014-02-03 12:50:00,50.21,50.23,50.17,50.23,22000.0,39.2206,39.2362,39.1894,39.2362,22000.0
2014-02-03 12:55:00,50.23,50.25,50.18,50.18,27300.0,39.2362,39.2519,39.1972,39.1972,27300.0
2014-02-03 13:00:00,50.19,50.22,50.13,50.15,27700.0,39.205,39.2284,39.1581,39.1737,27700.0
2014-02-03 13:05:00,50.15,50.18,50.1,50.13,12500.0,39.1737,39.1972,39.1347,39.1581,12500.0
2014-02-03 13:10:00,50.13,50.15,50.08,50.08,15400.0,39.1581,39.1737,39.1191,39.1191,15400.0
2014-02-03 13:15:00,50.08,50.14,50.01,50.03,46700.0,39.1191,39.1659,39.0644,39.08,46700.0
2014-02-03 13:20:00,50.04,50.07,49.98,49.98,16400.0,39.0878,39.1113,39.041,39.041,16400.0
2014-02-03 13:25:00,49.99,50.04,49.96,49.98,20800.0,39.0488,39.0878,39.0253,39.041,20800.0
2014-02-03 13:30:00,50.0,50.05,49.97,50.02,19300.0,39.0566,39.0956,39.0331,39.0722,19300.0
2014-02-03 13:35:00,50.02,50.02,49.94,49.96,17500.0,39.0722,39.0722,39.0097,39.0253,17500.0
2014-02-03 13:40:00,49.96,50.0,49.93,49.96,21800.0,39.0253,39.0566,39.0019,39.0253,21800.0
2014-02-03 13:45:00,49.97,49.98,49.87,49.94,32600.0,39.0331,39.041,38.955,39.0097,32600.0
2014-02-03 13:50:00,49.92,49.98,49.89,49.96,21100.0,38.9941,39.041,38.9707,39.0253,21100.0
2014-02-03 13:55:00,49.97,50.05,49.93,49.94,26100.0,39.0331,39.0956,39.0019,39.0097,26100.0
2014-02-03 14:00:00,49.94,49.96,49.9,49.93,21900.0,39.0097,39.0253,38.9785,39.0019,21900.0
2014-02-03 14:05:00,49.93,49.99,49.9,49.93,30500.0,39.0019,39.0488,38.9785,39.0019,30500.0
2014-02-03 14:10:00,49.93,49.98,49.93,49.97,9900.0,39.0019,39.041,39.0019,39.0331,9900.0
2014-02-03 14:15:00,49.96,50.0,49.95,49.98,20300.0,39.0253,39.0566,39.0175,39.041,20300.0
2014-02-03 14:20:00,49.97,49.98,49.93,49.96,22500.0,39.0331,39.041,39.0019,39.0253,22500.0
2014-02-03 14:25:00,49.97,50.03,49.95,50.02,18200.0,39.0331,39.08,39.0175,39.0722,18200.0
2014-02-03 14:30:00,50.03,50.07,50.01,50.02,36500.0,39.08,39.1113,39.0644,39.0722,36500.0
2014-02-03 14:35:00,50.02,50.05,49.96,49.98,13300.0,39.0722,39.0956,39.0253,39.041,13300.0
2014-02-03 14:40:00,50.0,50.03,49.97,50.01,35800.0,39.0566,39.08,39.0331,39.0644,35800.0
2014-02-03 14:45:00,50.0,50.03,49.96,49.97,13700.0,39.0566,39.08,39.0253,39.0331,13700.0
2014-02-03 14:50:00,49.97,49.98,49.88,49.91,21100.0,39.0331,39.041,38.9628,38.9863,21100.0
2014-02-03 14:55:00,49.91,49.96,49.9,49.9,39500.0,38.9863,39.0253,38.9785,38.9785,39500.0
2014-02-03 15:00:00,49.91,49.98,49.89,49.96,30200.0,38.9863,39.041,38.9707,39.0253,30200.0
2014-02-03 15:05:00,49.96,50.0,49.96,49.99,26100.0,39.0253,39.0566,39.0253,39.0488,26100.0
2014-02-03 15:10:00,50.0,50.03,49.94,50.03,31900.0,39.0566,39.08,39.0097,39.08,31900.0
2014-02-03 15:15:00,50.03,50.07,50.01,50.06,50900.0,39.08,39.1113,39.0644,39.1034,50900.0
2014-02-03 15:20:00,50.06,50.06,49.96,49.97,55400.0,39.1034,39.1034,39.0253,39.0331,55400.0
2014-02-03 15:25:00,49.97,50.05,49.96,50.05,24400.0,39.0331,39.0956,39.0253,39.0956,24400.0
2014-02-03 15:30:00,50.05,50.07,50.02,50.03,27300.0,39.0956,39.1113,39.0722,39.08,27300.0
2014-02-03 15:35:00,50.03,50.07,50.01,50.04,76700.0,39.08,39.1113,39.0644,39.0878,76700.0
2014-02-03 15:40:00,50.05,50.05,50.0,50.04,93900.0,39.0956,39.0956,39.0566,39.0878,93900.0
2014-02-03 15:45:00,50.03,50.04,49.96,49.98,187000.0,39.08,39.0878,39.0253,39.041,187000.0
2014-02-03 15:50:00,49.97,49.99,49.93,49.98,107100.0,39.0331,39.0488,39.0019,39.041,107100.0
2014-02-03 15:55:00,49.98,50.02,49.94,49.97,175800.0,39.041,39.0722,39.0097,39.0331,175800.0
2014-02-04 09:30:00,50.19,50.38,50.05,50.22,81600.0,39.205,39.3534,39.0956,39.2284,81600.0
2014-02-04 09:35:00,50.23,50.23,49.94,49.96,30700.0,39.2362,39.2362,39.0097,39.0253,30700.0
2014-02-04 09:40:00,49.94,50.0,49.78,49.81,30400.0,39.0097,39.0566,38.8847,38.9082,30400.0
2014-02-04 09:45:00,49.8,49.93,49.8,49.9,59000.0,38.9003,39.0019,38.9003,38.9785,59000.0
2014-02-04 09:50:00,49.89,49.89,49.77,49.82,46100.0,38.9707,38.9707,38.8769,38.916,46100.0
2014-02-04 09:55:00,49.83,49.91,49.8,49.81,42200.0,38.9238,38.9863,38.9003,38.9082,42200.0
2014-02-04 10:00:00,49.8,49.84,49.68,49.74,94700.0,38.9003,38.9316,38.8066,38.8535,94700.0
2014-02-04 10:05:00,49.75,49.85,49.7,49.81,56200.0,38.8613,38.9394,38.8222,38.9082,56200.0
2014-02-04 10:10:00,49.81,49.87,49.79,49.84,47600.0,38.9082,38.955,38.8925,38.9316,47600.0
2014-02-04 10:15:00,49.85,49.93,49.8,49.85,40700.0,38.9394,39.0019,38.9003,38.9394,40700.0
2014-02-04 10:20:00,49.84,49.87,49.76,49.83,38700.0,38.9316,38.955,38.8691,38.9238,38700.0
2014-02-04 10:25:00,49.83,49.87,49.8,49.84,25700.0,38.9238,38.955,38.9003,38.9316,25700.0
2014-02-04 10:30:00,49.84,49.95,49.84,49.95,36700.0,38.9316,39.0175,38.9316,39.0175,36700.0
2014-02-04 10:35:00,49.95,49.97,49.87,49.91,41000.0,39.0175,39.0331,38.955,38.9863,41000.0
2014-02-04 10:40:00,49.92,49.94,49.86,49.86,44900.0,38.9941,39.0097,38.9472,38.9472,44900.0
2014-02-04 10:45:00,49.86,49.9,49.82,49.87,31100.0,38.9472,38.9785,38.916,38.955,31100.0
2014-02-04 10:50:00,49.87,49.88,49.76,49.8,33300.0,38.955,38.9628,38.8691,38.9003,33300.0
2014-02-04 10:55:00,49.8,49.85,49.74,49.77,32400.0,38.9003,38.9394,38.8535,38.8769,32400.0
2014-02-04 11:00:00,49.78,49.95,49.75,49.9,37400.0,38.8847,39.0175,38.8613,38.9785,37400.0
2014-02-04 11:05:00,49.9,49.99,49.88,49.97,27700.0,38.9785,39.0488,38.9628,39.0331,27700.0
2014-02-04 11:10:00,49.98,50.03,49.94,50.0,40100.0,39.041,39.08,39.0097,39.0566,40100.0
2014-02-04 11:15:00,50.0,50.0,49.91,49.91,29100.0,39.0566,39.0566,38.9863,38.9863,29100.0
2014-02-04 11:20:00,49.91,49.92,49.85,49.91,16200.0,38.9863,38.9941,38.9394,38.9863,16200.0
2014-02-04 11:25:00,49.91,49.93,49.86,49.92,15900.0,38.9863,39.0019,38.9472,38.9941,15900.0
2014-02-04 11:30:00,49.93,49.95,49.89,49.93,19800.0,39.0019,39.0175,38.9707,39.0019,19800.0
2014-02-04 11:35:00,49.93,49.97,49.92,49.96,28100.0,39.0019,39.0331,38.9941,39.0253,28100.0
2014-02-04 11:40:00,49.97,49.97,49.9,49.94,47200.0,39.0331,39.0331,38.9785,39.0097,47200.0
2014-02-04 11:45:00,49.93,50.03,49.92,50.03,36600.0,39.0019,39.08,38.9941,39.08,36600.0
2014-02-04 11:50:00,50.03,50.03,49.98,50.02,20000.0,39.08,39.08,39.041,39.0722,20000.0
2014-02-04 11:55:00,50.02,50.15,50.02,50.15,30900.0,39.0722,39.1737,39.0722,39.1737,30900.0
2014-02-04 12:00:00,50.15,50.2,50.13,50.13,15700.0,39.1737,39.2128,39.1581,39.1581,15700.0
2014-02-04 12:05:00,50.12,50.14,50.03,50.03,27700.0,39.1503,39.1659,39.08,39.08,27700.0
2014-02-04 12:10:00,50.04,50.1,50.0,50.08,30600.0,39.0878,39.1347,39.0566,39.1191,30600.0
2014-02-04 12:15:00,50.07,50.09,50.01,50.05,28700.0,39.1113,39.1269,39.0644,39.0956,28700.0
2014-02-04 12:20:00,50.06,50.11,50.06,50.1,17200.0,39.1034,39.1425,39.1034,39.1347,17200.0
2014-02-04 12:25:00,50.1,50.14,50.05,50.05,34100.0,39.1347,39.1659,39.0956,39.0956,34100.0
2014-02-04 12:30:00,50.06,50.17,50.06,50.13,15700.0,39.1034,39.1894,39.1034,39.1581,15700.0
2014-02-04 12:35:00,50.14,50.14,50.09,50.12,17800.0,39.1659,39.1659,39.1269,39.1503,17800.0
2014-02-04 12:40:00,50.13,50.17,50.11,50.17,9400.0,39.1581,39.1894,39.1425,39.1894,9400.0
2014-02-04 12:45:00,50.18,50.2,50.12,50.13,20800.0,39.1972,39.2128,39.1503,39.1581,20800.0
2014-02-04 12:50:00,50.14,50.16,50.09,50.09,24900.0,39.1659,39.1816,39.1269,39.1269,24900.0
2014-02-04 12:55:00,50.09,50.15,50.09,50.13,15300.0,39.1269,39.1737,39.1269,39.1581,15300.0
2014-02-04 13:00:00,50.14,50.16,50.11,50.14,20500.0,39.1659,39.1816,39.1425,39.1659,20500.0
2014-02-04 13:05:00,50.14,50.16,50.11,50.11,18800.0,39.1659,39.1816,39.1425,39.1425,18800.0
2014-02-04 13:10:00,50.1,50.1,49.97,49.98,32800.0,39.1347,39.1347,39.0331,39.041,32800.0
2014-02-04 13:15:00,49.98,50.04,49.95,50.0,17200.0,39.041,39.0878,39.0175,39.0566,17200.0
2014-02-04 13:20:00,50.0,50.03,49.96,50.02,29800.0,39.0566,39.08,39.0253,39.0722,29800.0
2014-02-04 13:25:00,50.01,50.03,49.97,50.0,21700.0,39.0644,39.08,39.0331,39.0566,21700.0
2014-02-04 13:30:00,50.0,50.02,50.0,50.01,6900.0,39.0566,39.0722,39.0566,39.0644,6900.0
2014-02-04 13:35:00,50.02,50.02,49.86,49.9,70600.0,39.0722,39.0722,38.9472,38.9785,70600.0
2014-02-04 13:40:00,49.89,49.91,49.86,49.87,18100.0,38.9707,38.9863,38.9472,38.955,18100.0
2014-02-04 13:45:00,49.86,49.86,49.8,49.84,28900.0,38.9472,38.9472,38.9003,38.9316,28900.0
2014-02-04 13:50:00,49.85,49.89,49.76,49.8,32200.0,38.9394,38.9707,38.8691,38.9003,32200.0
2014-02-04 13:55:00,49.81,49.81,49.73,49.77,31200.0,38.9082,38.9082,38.8457,38.8769,31200.0
2014-02-04 14:00:00,49.77,49.81,49.71,49.79,23800.0,38.8769,38.9082,38.83,38.8925,23800.0
2014-02-04 14:05:00,49.8,49.83,49.77,49.8,20200.0,38.9003,38.9238,38.8769,38.9003,20200.0
2014-02-04 14:10:00,49.79,49.86,49.77,49.84,17200.0,38.8925,38.9472,38.8769,38.9316,17200.0
2014-02-04 14:15:00,49.83,49.87,49.82,49.83,16600.0,38.9238,38.955,38.916,38.9238,16600.0
2014-02-04 14:20:00,49.84,49.92,49.82,49.91,21000.0,38.9316,38.9941,38.916,38.9863,21000.0
2014-02-04 14:25:00,49.92,49.96,49.91,49.91,13200.0,38.9941,39.0253,38.9863,38.9863,13200.0
2014-02-04 14:30:00,49.91,49.93,49.87,49.9,26700.0,38.9863,39.0019,38.955,38.9785,26700.0
2014-02-04 14:35:00,49.9,49.92,49.9,49.91,10800.0,38.9785,38.9941,38.9785,38.9863,10800.0
2014-02-04 14:40:00,49.91,50.01,49.91,49.95,27100.0,38.9863,39.0644,38.9863,39.0175,27100.0
2014-02-04 14:45:00,49.96,49.99,49.93,49.97,22100.0,39.0253,39.0488,39.0019,39.0331,22100.0
2014-02-04 14:50:00,49.97,50.0,49.95,49.98,16400.0,39.0331,39.0566,39.0175,39.041,16400.0
2014-02-04 14:55:00,49.99,50.01,49.95,49.98,16600.0,39.0488,39.0644,39.0175,39.041,16600.0
2014-02-04 15:00:00,49.97,50.01,49.95,49.95,20200.0,39.0331,39.0644,39.0175,39.0175,20200.0
2014-02-04 15:05:00,49.95,50.01,49.94,50.01,49200.0,39.0175,39.0644,39.0097,39.0644,49200.0
2014-02-04 15:10:00,50.0,50.04,49.95,50.04,44500.0,39.0566,39.0878,39.0175,39.0878,44500.0
2014-02-04 15:15:00,50.04,50.04,49.94,50.01,44000.0,39.0878,39.0878,39.0097,39.0644,44000.0
2014-02-04 15:20:00,50.01,50.04,49.94,49.94,77400.0,39.0644,39.0878,39.0097,39.0097,77400.0
2014-02-04 15:25:00,49.95,49.95,49.76,49.8,59100.0,39.0175,39.0175,38.8691,38.9003,59100.0
2014-02-04 15:30:00,49.8,49.87,49.77,49.85,63300.0,38.9003,38.955,38.8769,38.9394,63300.0
2014-02-04 15:35:00,49.86,49.96,49.85,49.94,67900.0,38.9472,39.0253,38.9394,39.0097,67900.0
2014-02-04 15:40:00,49.94,50.03,49.94,49.98,113000.0,39.0097,39.08,39.0097,39.041,113000.0
2014-02-04 15:45:00,49.97,49.99,49.94,49.94,137800.0,39.0331,39.0488,39.0097,39.0097,137800.0
2014-02-04 15:50:00,49.95,49.99,49.91,49.96,85000.0,39.0175,39.0488,38.9863,39.0253,85000.0
2014-02-04 15:55:00,49.96,49.98,49.89,49.9,184900.0,39.0253,39.041,38.9707,38.9785,184900.0
2014-02-05 09:30:00,49.78,49.81,49.56,49.67,75300.0,38.8847,38.9082,38.7129,38.7988,75300.0
2014-02-05 09:35:00,49.62,49.73,49.52,49.52,61400.0,38.7597,38.8457,38.6816,38.6816,61400.0
2014-02-05 09:40:00,49.52,49.65,49.52,49.59,35800.0,38.6816,38.7832,38.6816,38.7363,35800.0
2014-02-05 09:45:00,49.56,49.61,49.53,49.57,32700.0,38.7129,38.7519,38.6894,38.7207,32700.0
2014-02-05 09:50:00,49.57,49.63,49.56,49.59,28600.0,38.7207,38.7676,38.7129,38.7363,28600.0
2014-02-05 09:55:00,49.56,49.56,49.43,49.53,34900.0,38.7129,38.7129,38.6113,38.6894,34900.0
2014-02-05 10:00:00,49.54,49.68,49.54,49.62,103500.0,38.6973,38.8066,38.6973,38.7597,103500.0
2014-02-05 10:05:00,49.61,49.61,49.42,49.42,63900.0,38.7519,38.7519,38.6035,38.6035,63900.0
2014-02-05 10:10:00,49.42,49.46,49.31,49.38,61800.0,38.6035,38.6348,38.5176,38.5723,61800.0
2014-02-05 10:15:00,49.38,49.41,49.32,49.39,46500.0,38.5723,38.5957,38.5254,38.5801,46500.0
2014-02-05 10:20:00,49.4,49.42,49.18,49.2,62100.0,38.5879,38.6035,38.416,38.4317,62100.0
2014-02-05 10:25:00,49.22,49.34,49.2,49.21,56100.0,38.4473,38.541,38.4317,38.4395,56100.0
2014-02-05 10:30:00,49.21,49.46,49.18,49.45,41900.0,38.4395,38.6348,38.416,38.627,41900.0
2014-02-05 10:35:00,49.44,49.46,49.39,49.41,29500.0,38.6191,38.6348,38.5801,38.5957,29500.0
2014-02-05 10:40:00,49.44,49.49,49.36,49.37,59300.0,38.6191,38.6582,38.5567,38.5645,59300.0
2014-02-05 10:45:00,49.38,49.42,49.33,49.4,45800.0,38.5723,38.6035,38.5332,38.5879,45800.0
2014-02-05 10:50:00,49.4,49.54,49.4,49.51,42400.0,38.5879,38.6973,38.5879,38.6738,42400.0
2014-02-05 10:55:00,49.51,49.6,49.51,49.57,19500.0,38.6738,38.7441,38.6738,38.7207,19500.0
2014-02-05 11:00:00,49.56,49.63,49.56,49.63,22900.0,38.7129,38.7676,38.7129,38.7676,22900.0
2014-02-05 11:05:00,49.63,49.64,49.57,49.57,25800.0,38.7676,38.7754,38.7207,38.7207,25800.0
2014-02-05 11:10:00,49.57,49.66,49.57,49.64,18400.0,38.7207,38.791,38.7207,38.7754,18400.0
2014-02-05 11:15:00,49.64,49.7,49.64,49.64,20300.0,38.7754,38.8222,38.7754,38.7754,20300.0
2014-02-05 11:20:00,49.64,49.68,49.63,49.63,15900.0,38.7754,38.8066,38.7676,38.7676,15900.0
2014-02-05 11:25:00,49.63,49.78,49.63,49.78,19100.0,38.7676,38.8847,38.7676,38.8847,19100.0
2014-02-05 11:30:00,49.76,49.82,49.73,49.81,41900.0,38.8691,38.916,38.8457,38.9082,41900.0
2014-02-05 11:35:00,49.81,49.86,49.81,49.86,40200.0,38.9082,38.9472,38.9082,38.9472,40200.0
2014-02-05 11:40:00,49.87,49.94,49.85,49.89,50500.0,38.955,39.0097,38.9394,38.9707,50500.0
2014-02-05 11:45:00,49.9,50.0,49.85,49.85,41700.0,38.9785,39.0566,38.9394,38.9394,41700.0
2014-02-05 11:50:00,49.86,49.9,49.82,49.87,66400.0,38.9472,38.9785,38.916,38.955,66400.0
2014-02-05 11:55:00,49.86,49.88,49.81,49.83,36600.0,38.9472,38.9628,38.9082,38.9238,36600.0
2014-02-05 12:00:00,49.82,49.86,49.81,49.84,21100.0,38.916,38.9472,38.9082,38.9316,21100.0
2014-02-05 12:05:00,49.84,49.86,49.73,49.73,34900.0,38.9316,38.9472,38.8457,38.8457,34900.0
2014-02-05 12:10:00,49.72,49.72,49.64,49.7,15600.0,38.8379,38.8379,38.7754,38.8222,15600.0
2014-02-05 12:15:00,49.69,49.74,49.64,49.74,9500.0,38.8144,38.8535,38.7754,38.8535,9500.0
2014-02-05 12:20:00,49.75,49.8,49.72,49.76,16400.0,38.8613,38.9003,38.8379,38.8691,16400.0
2014-02-05 12:25:00,49.76,49.76,49.68,49.72,22600.0,38.8691,38.8691,38.8066,38.8379,22600.0
2014-02-05 12:30:00,49.71,49.72,49.65,49.67,37300.0,38.83,38.8379,38.7832,38.7988,37300.0
2014-02-05 12:35:00,49.67,49.7,49.65,49.66,20000.0,38.7988,38.8222,38.7832,38.791,20000.0
2014-02-05 12:40:00,49.65,49.67,49.64,49.64,21200.0,38.7832,38.7988,38.7754,38.7754,21200.0
2014-02-05 12:45:00,49.64,49.66,49.59,49.6,19900.0,38.7754,38.791,38.7363,38.7441,19900.0
2014-02-05 12:50:00,49.6,49.65,49.59,49.61,16200.0,38.7441,38.7832,38.7363,38.7519,16200.0
2014-02-05 12:55:00,49.61,49.64,49.59,49.59,35400.0,38.7519,38.7754,38.7363,38.7363,35400.0
2014-02-05 13:00:00,49.6,49.66,49.59,49.66,22500.0,38.7441,38.791,38.7363,38.791,22500.0
2014-02-05 13:05:00,49.65,49.69,49.65,49.69,64800.0,38.7832,38.8144,38.7832,38.8144,64800.0
2014-02-05 13:10:00,49.69,49.73,49.68,49.71,22700.0,38.8144,38.8457,38.8066,38.83,22700.0
2014-02-05 13:15:00,49.71,49.72,49.67,49.68,14200.0,38.83,38.8379,38.7988,38.8066,14200.0
2014-02-05 13:20:00,49.69,49.69,49.66,49.66,20700.0,38.8144,38.8144,38.791,38.791,20700.0
2014-02-05 13:25:00,49.65,49.65,49.56,49.57,32400.0,38.7832,38.7832,38.7129,38.7207,32400.0
2014-02-05 13:30:00,49.58,49.66,49.58,49.66,26300.0,38.7285,38.791,38.7285,38.791,26300.0
2014-02-05 13:35:00,49.66,49.71,49.66,49.68,21100.0,38.791,38.83,38.791,38.8066,21100.0
2014-02-05 13:40:00,49.68,49.74,49.68,49.68,12400.0,38.8066,38.8535,38.8066,38.8066,12400.0
2014-02-05 13:45:00,49.68,49.7,49.66,49.68,16200.0,38.8066,38.8222,38.791,38.8066,16200.0
2014-02-05 13:50:00,49.69,49.78,49.69,49.78,36900.0,38.8144,38.8847,38.8144,38.8847,36900.0
2014-02-05 13:55:00,49.79,49.84,49.78,49.78,19600.0,38.8925,38.9316,38.8847,38.8847,19600.0
2014-02-05 14:00:00,49.77,49.85,49.76,49.83,17500.0,38.8769,38.9394,38.8691,38.9238,17500.0
2014-02-05 14:05:00,49.82,49.82,49.76,49.8,15700.0,38.916,38.916,38.8691,38.9003,15700.0
2014-02-05 14:10:00,49.78,49.81,49.78,49.79,18700.0,38.8847,38.9082,38.8847,38.8925,18700.0
2014-02-05 14:15:00,49.79,49.79,49.76,49.77,13600.0,38.8925,38.8925,38.8691,38.8769,13600.0
2014-02-05 14:20:00,49.77,49.8,49.76,49.77,12200.0,38.8769,38.9003,38.8691,38.8769,12200.0
2014-02-05 14:25:00,49.78,49.78,49.68,49.69,21400.0,38.8847,38.8847,38.8066,38.8144,21400.0
2014-02-05 14:30:00,49.7,49.73,49.69,49.72,24700.0,38.8222,38.8457,38.8144,38.8379,24700.0
2014-02-05 14:35:00,49.71,49.72,49.6,49.61,43600.0,38.83,38.8379,38.7441,38.7519,43600.0
2014-02-05 14:40:00,49.61,49.65,49.6,49.61,36700.0,38.7519,38.7832,38.7441,38.7519,36700.0
2014-02-05 14:45:00,49.6,49.63,49.6,49.61,25900.0,38.7441,38.7676,38.7441,38.7519,25900.0
2014-02-05 14:50:00,49.61,49.64,49.57,49.61,44600.0,38.7519,38.7754,38.7207,38.7519,44600.0
2014-02-05 14:55:00,49.62,49.62,49.58,49.6,25800.0,38.7597,38.7597,38.7285,38.7441,25800.0
2014-02-05 15:00:00,49.62,49.62,49.53,49.53,64100.0,38.7597,38.7597,38.6894,38.6894,64100.0
2014-02-05 15:05:00,49.53,49.6,49.53,49.59,63200.0,38.6894,38.7441,38.6894,38.7363,63200.0
2014-02-05 15:10:00,49.59,49.65,49.58,49.63,33200.0,38.7363,38.7832,38.7285,38.7676,33200.0
2014-02-05 15:15:00,49.64,49.67,49.59,49.67,59900.0,38.7754,38.7988,38.7363,38.7988,59900.0
2014-02-05 15:20:00,49.66,49.67,49.59,49.61,92300.0,38.791,38.7988,38.7363,38.7519,92300.0
2014-02-05 15:25:00,49.6,49.62,49.59,49.61,84100.0,38.7441,38.7597,38.7363,38.7519,84100.0
2014-02-05 15:30:00,49.61,49.66,49.59,49.64,70800.0,38.7519,38.791,38.7363,38.7754,70800.0
2014-02-05 15:35:00,49.64,49.68,49.63,49.65,73100.0,38.7754,38.8066,38.7676,38.7832,73100.0
2014-02-05 15:40:00,49.65,49.7,49.65,49.7,44400.0,38.7832,38.8222,38.7832,38.8222,44400.0
2014-02-05 15:45:00,49.7,49.78,49.7,49.77,59700.0,38.8222,38.8847,38.8222,38.8769,59700.0
2014-02-05 15:50:00,49.78,49.79,49.73,49.74,67900.0,38.8847,38.8925,38.8457,38.8535,67900.0
2014-02-05 15:55:00,49.73,49.76,49.54,49.55,278500.0,38.8457,38.8691,38.6973,38.7051,278500.0
2014-02-06 09:30:00,50.87,51.46,50.24,51.24,182900.0,39.7362,40.197,39.244,40.0252,182900.0
2014-02-06 09:35:00,51.25,51.31,51.01,51.11,113400.0,40.033,40.0799,39.8455,39.9236,113400.0
2014-02-06 09:40:00,51.14,51.26,50.74,51.02,124100.0,39.9471,40.0408,39.6346,39.8533,124100.0
2014-02-06 09:45:00,51.01,51.2,50.85,51.13,123300.0,39.8455,39.9939,39.7205,39.9393,123300.0
2014-02-06 09:50:00,51.16,51.29,51.16,51.28,63300.0,39.9627,40.0642,39.9627,40.0564,63300.0
2014-02-06 09:55:00,51.28,51.32,51.17,51.19,86000.0,40.0564,40.0877,39.9705,39.9861,86000.0
2014-02-06 10:00:00,51.19,51.22,51.0,51.0,142800.0,39.9861,40.0096,39.8377,39.8377,142800.0
2014-02-06 10:05:00,51.01,51.05,50.95,50.95,111700.0,39.8455,39.8768,39.7987,39.7987,111700.0
2014-02-06 10:10:00,50.95,51.03,50.89,50.97,71000.0,39.7987,39.8611,39.7518,39.8143,71000.0
2014-02-06 10:15:00,50.97,51.03,50.96,51.0,122500.0,39.8143,39.8611,39.8065,39.8377,122500.0
2014-02-06 10:20:00,50.99,51.02,50.96,51.0,45600.0,39.8299,39.8533,39.8065,39.8377,45600.0
2014-02-06 10:25:00,51.02,51.09,50.98,51.02,129100.0,39.8533,39.908,39.8221,39.8533,129100.0
2014-02-06 10:30:00,51.01,51.07,51.0,51.02,62300.0,39.8455,39.8924,39.8377,39.8533,62300.0
2014-02-06 10:35:00,51.02,51.05,51.0,51.04,73200.0,39.8533,39.8768,39.8377,39.869,73200.0
2014-02-06 10:40:00,51.05,51.1,51.04,51.08,35800.0,39.8768,39.9158,39.869,39.9002,35800.0
2014-02-06 10:45:00,51.07,51.14,51.0,51.05,57700.0,39.8924,39.9471,39.8377,39.8768,57700.0
2014-02-06 10:50:00,51.06,51.06,50.96,51.0,48100.0,39.8846,39.8846,39.8065,39.8377,48100.0
2014-02-06 10:55:00,51.0,51.02,50.94,50.99,30600.0,39.8377,39.8533,39.7908,39.8299,30600.0
2014-02-06 11:00:00,50.98,51.01,50.96,51.0,45300.0,39.8221,39.8455,39.8065,39.8377,45300.0
2014-02-06 11:05:00,51.0,51.04,50.96,50.96,51700.0,39.8377,39.869,39.8065,39.8065,51700.0
2014-02-06 11:10:00,50.97,51.03,50.94,51.0,49900.0,39.8143,39.8611,39.7908,39.8377,49900.0
2014-02-06 11:15:00,51.0,51.05,50.97,51.01,242600.0,39.8377,39.8768,39.8143,39.8455,242600.0
2014-02-06 11:20:00,51.01,51.18,51.01,51.03,105400.0,39.8455,39.9783,39.8455,39.8611,105400.0
2014-02-06 11:25:00,51.04,51.08,51.0,51.01,37600.0,39.869,39.9002,39.8377,39.8455,37600.0
2014-02-06 11:30:00,51.01,51.05,50.97,51.0,59200.0,39.8455,39.8768,39.8143,39.8377,59200.0
2014-02-06 11:35:00,51.0,51.05,50.99,51.01,99300.0,39.8377,39.8768,39.8299,39.8455,99300.0
2014-02-06 11:40:00,51.01,51.05,50.98,51.0,123100.0,39.8455,39.8768,39.8221,39.8377,123100.0
2014-02-06 11:45:00,51.0,51.04,50.95,51.03,111700.0,39.8377,39.869,39.7987,39.8611,111700.0
2014-02-06 11:50:00,51.03,51.1,51.0,51.07,60100.0,39.8611,39.9158,39.8377,39.8924,60100.0
2014-02-06 11:55:00,51.07,51.07,51.0,51.06,60000.0,39.8924,39.8924,39.8377,39.8846,60000.0
2014-02-06 12:00:00,51.05,51.36,51.05,51.35,69600.0,39.8768,40.1189,39.8768,40.1111,69600.0
2014-02-06 12:05:00,51.35,51.47,51.3,51.45,59200.0,40.1111,40.2048,40.072,40.1892,59200.0
2014-02-06 12:10:00,51.46,51.48,51.32,51.32,53700.0,40.197,40.2127,40.0877,40.0877,53700.0
2014-02-06 12:15:00,51.33,51.42,51.3,51.42,28100.0,40.0955,40.1658,40.072,40.1658,28100.0
2014-02-06 12:20:00,51.42,51.42,51.3,51.38,46000.0,40.1658,40.1658,40.072,40.1345,46000.0
2014-02-06 12:25:00,51.38,51.44,51.36,51.44,28500.0,40.1345,40.1814,40.1189,40.1814,28500.0
2014-02-06 12:30:00,51.43,51.55,51.42,51.55,70300.0,40.1736,40.2673,40.1658,40.2673,70300.0
2014-02-06 12:35:00,51.55,51.62,51.53,51.61,72700.0,40.2673,40.322,40.2517,40.3142,72700.0
2014-02-06 12:40:00,51.61,51.7,51.61,51.7,41400.0,40.3142,40.3845,40.3142,40.3845,41400.0
2014-02-06 12:45:00,51.7,51.75,51.67,51.72,54000.0,40.3845,40.4236,40.3611,40.4001,54000.0
2014-02-06 12:50:00,51.72,51.78,51.69,51.75,39800.0,40.4001,40.447,40.3767,40.4236,39800.0
2014-02-06 12:55:00,51.75,51.79,51.73,51.74,51500.0,40.4236,40.4548,40.4079,40.4157,51500.0
2014-02-06 13:00:00,51.73,51.82,51.73,51.75,38500.0,40.4079,40.4782,40.4079,40.4236,38500.0
2014-02-06 13:05:00,51.75,51.75,51.64,51.7,46400.0,40.4236,40.4236,40.3376,40.3845,46400.0
2014-02-06 13:10:00,51.69,51.7,51.61,51.64,31000.0,40.3767,40.3845,40.3142,40.3376,31000.0
2014-02-06 13:15:00,51.64,51.66,51.61,51.65,55100.0,40.3376,40.3533,40.3142,40.3454,55100.0
2014-02-06 13:20:00,51.64,51.7,51.64,51.66,50200.0,40.3376,40.3845,40.3376,40.3533,50200.0
2014-02-06 13:25:00,51.66,51.66,51.51,51.51,51200.0,40.3533,40.3533,40.2361,40.2361,51200.0
2014-02-06 13:30:00,51.51,51.59,51.51,51.59,34100.0,40.2361,40.2986,40.2361,40.2986,34100.0
2014-02-06 13:35:00,51.59,51.59,51.54,51.57,35500.0,40.2986,40.2986,40.2595,40.283,35500.0
2014-02-06 13:40:00,51.57,51.58,51.52,51.53,38600.0,40.283,40.2908,40.2439,40.2517,38600.0
2014-02-06 13:45:00,51.53,51.75,51.53,51.74,43100.0,40.2517,40.4236,40.2517,40.4157,43100.0
2014-02-06 13:50:00,51.74,51.75,51.6,51.68,43700.0,40.4157,40.4236,40.3064,40.3689,43700.0
2014-02-06 13:55:00,51.68,51.84,51.68,51.83,71200.0,40.3689,40.4939,40.3689,40.486,71200.0
2014-02-06 14:00:00,51.83,51.83,51.78,51.79,59100.0,40.486,40.486,40.447,40.4548,59100.0
2014-02-06 14:05:00,51.79,51.93,51.79,51.89,66200.0,40.4548,40.5642,40.4548,40.5329,66200.0
2014-02-06 14:10:00,51.89,52.01,51.89,52.01,52000.0,40.5329,40.6267,40.5329,40.6267,52000.0
2014-02-06 14:15:00,52.01,52.07,51.96,51.96,65600.0,40.6267,40.6735,40.5876,40.5876,65600.0
2014-02-06 14:20:00,51.95,52.06,51.94,52.06,33500.0,40.5798,40.6657,40.572,40.6657,33500.0
2014-02-06 14:25:00,52.06,52.13,52.06,52.13,33400.0,40.6657,40.7204,40.6657,40.7204,33400.0
2014-02-06 14:30:00,52.12,52.13,52.01,52.02,46200.0,40.7126,40.7204,40.6267,40.6345,46200.0
2014-02-06 14:35:00,52.02,52.02,51.95,51.97,37300.0,40.6345,40.6345,40.5798,40.5954,37300.0
2014-02-06 14:40:00,51.98,52.04,51.97,52.03,31000.0,40.6032,40.6501,40.5954,40.6423,31000.0
2014-02-06 14:45:00,52.03,52.03,51.98,52.01,51600.0,40.6423,40.6423,40.6032,40.6267,51600.0
2014-02-06 14:50:00,52.01,52.12,52.01,52.09,54200.0,40.6267,40.7126,40.6267,40.6891,54200.0
2014-02-06 14:55:00,52.09,52.1,52.0,52.07,48000.0,40.6891,40.697,40.6188,40.6735,48000.0
2014-02-06 15:00:00,52.06,52.12,52.04,52.11,33200.0,40.6657,40.7126,40.6501,40.7048,33200.0
2014-02-06 15:05:00,52.11,52.15,52.11,52.15,66400.0,40.7048,40.736,40.7048,40.736,66400.0
2014-02-06 15:10:00,52.14,52.24,52.12,52.18,89000.0,40.7282,40.8063,40.7126,40.7594,89000.0
2014-02-06 15:15:00,52.18,52.24,52.12,52.12,120400.0,40.7594,40.8063,40.7126,40.7126,120400.0
2014-02-06 15:20:00,52.13,52.18,52.12,52.15,42000.0,40.7204,40.7594,40.7126,40.736,42000.0
2014-02-06 15:25:00,52.15,52.25,52.15,52.25,64000.0,40.736,40.8141,40.736,40.8141,64000.0
2014-02-06 15:30:00,52.25,52.25,52.18,52.19,88600.0,40.8141,40.8141,40.7594,40.7673,88600.0
2014-02-06 15:35:00,52.18,52.21,52.14,52.19,96000.0,40.7594,40.7829,40.7282,40.7673,96000.0
2014-02-06 15:40:00,52.2,52.32,52.18,52.31,94000.0,40.7751,40.8688,40.7594,40.861,94000.0
2014-02-06 15:45:00,52.31,52.32,52.18,52.2,145500.0,40.861,40.8688,40.7594,40.7751,145500.0
2014-02-06 15:50:00,52.2,52.25,52.19,52.23,180400.0,40.7751,40.8141,40.7673,40.7985,180400.0
2014-02-06 15:55:00,52.22,52.39,52.22,52.35,359900.0,40.7907,40.9235,40.7907,40.8922,359900.0
2014-02-07 09:30:00,52.63,52.71,52.49,52.61,90000.0,41.111,41.1734,41.0016,41.0953,90000.0
2014-02-07 09:35:00,52.6,52.67,52.46,52.61,59500.0,41.0875,41.1422,40.9782,41.0953,59500.0
2014-02-07 09:40:00,52.61,52.62,52.48,52.5,46800.0,41.0953,41.1031,40.9938,41.0094,46800.0
2014-02-07 09:45:00,52.48,52.52,52.41,52.41,66900.0,40.9938,41.025,40.9391,40.9391,66900.0
2014-02-07 09:50:00,52.4,52.4,52.09,52.13,54300.0,40.9313,40.9313,40.6891,40.7204,54300.0
2014-02-07 09:55:00,52.14,52.25,52.06,52.16,70600.0,40.7282,40.8141,40.6657,40.7438,70600.0
2014-02-07 10:00:00,52.17,52.35,52.17,52.32,79000.0,40.7516,40.8922,40.7516,40.8688,79000.0
2014-02-07 10:05:00,52.3,52.32,52.19,52.25,65800.0,40.8532,40.8688,40.7673,40.8141,65800.0
2014-02-07 10:10:00,52.25,52.27,52.09,52.1,67100.0,40.8141,40.8297,40.6891,40.697,67100.0
2014-02-07 10:15:00,52.09,52.2,52.08,52.14,61600.0,40.6891,40.7751,40.6813,40.7282,61600.0
2014-02-07 10:20:00,52.15,52.23,52.09,52.1,64600.0,40.736,40.7985,40.6891,40.697,64600.0
2014-02-07 10:25:00,52.09,52.17,52.0,52.04,64600.0,40.6891,40.7516,40.6188,40.6501,64600.0
2014-02-07 10:30:00,52.04,52.1,52.03,52.08,31700.0,40.6501,40.697,40.6423,40.6813,31700.0
2014-02-07 10:35:00,52.08,52.17,52.08,52.13,35800.0,40.6813,40.7516,40.6813,40.7204,35800.0
2014-02-07 10:40:00,52.14,52.14,52.03,52.07,43000.0,40.7282,40.7282,40.6423,40.6735,43000.0
2014-02-07 10:45:00,52.05,52.07,52.01,52.07,33600.0,40.6579,40.6735,40.6267,40.6735,33600.0
2014-02-07 10:50:00,52.08,52.11,52.03,52.05,21700.0,40.6813,40.7048,40.6423,40.6579,21700.0
2014-02-07 10:55:00,52.05,52.13,52.05,52.09,43800.0,40.6579,40.7204,40.6579,40.6891,43800.0
2014-02-07 11:00:00,52.1,52.11,52.03,52.04,37900.0,40.697,40.7048,40.6423,40.6501,37900.0
2014-02-07 11:05:00,52.03,52.08,52.01,52.04,31000.0,40.6423,40.6813,40.6267,40.6501,31000.0
2014-02-07 11:10:00,52.04,52.11,52.04,52.11,29500.0,40.6501,40.7048,40.6501,40.7048,29500.0
2014-02-07 11:15:00,52.11,52.14,52.07,52.1,34100.0,40.7048,40.7282,40.6735,40.697,34100.0
2014-02-07 11:20:00,52.08,52.12,52.08,52.1,29800.0,40.6813,40.7126,40.6813,40.697,29800.0
2014-02-07 11:25:00,52.1,52.18,52.1,52.13,31500.0,40.697,40.7594,40.697,40.7204,31500.0
2014-02-07 11:30:00,52.13,52.2,52.13,52.15,38200.0,40.7204,40.7751,40.7204,40.736,38200.0
2014-02-07 11:35:00,52.15,52.16,52.09,52.12,21700.0,40.736,40.7438,40.6891,40.7126,21700.0
2014-02-07 11:40:00,52.12,52.2,52.12,52.19,24300.0,40.7126,40.7751,40.7126,40.7673,24300.0
2014-02-07 11:45:00,52.2,52.3,52.2,52.3,54900.0,40.7751,40.8532,40.7751,40.8532,54900.0
2014-02-07 11:50:00,52.3,52.33,52.27,52.28,33900.0,40.8532,40.8766,40.8297,40.8376,33900.0
2014-02-07 11:55:00,52.29,52.29,52.23,52.26,25600.0,40.8454,40.8454,40.7985,40.8219,25600.0
2014-02-07 12:00:00,52.27,52.27,52.14,52.16,30900.0,40.8297,40.8297,40.7282,40.7438,30900.0
2014-02-07 12:05:00,52.15,52.2,52.13,52.13,23300.0,40.736,40.7751,40.7204,40.7204,23300.0
2014-02-07 12:10:00,52.12,52.13,52.09,52.09,24400.0,40.7126,40.7204,40.6891,40.6891,24400.0
2014-02-07 12:15:00,52.1,52.11,52.04,52.07,22000.0,40.697,40.7048,40.6501,40.6735,22000.0
2014-02-07 12:20:00,52.07,52.11,52.07,52.11,19700.0,40.6735,40.7048,40.6735,40.7048,19700.0
2014-02-07 12:25:00,52.1,52.11,52.01,52.04,36800.0,40.697,40.7048,40.6267,40.6501,36800.0
2014-02-07 12:30:00,52.05,52.08,51.99,51.99,22600.0,40.6579,40.6813,40.611,40.611,22600.0
2014-02-07 12:35:00,51.99,52.02,51.96,51.98,25300.0,40.611,40.6345,40.5876,40.6032,25300.0
2014-02-07 12:40:00,51.98,52.03,51.95,52.01,21500.0,40.6032,40.6423,40.5798,40.6267,21500.0
2014-02-07 12:45:00,52.02,52.04,51.95,51.95,15700.0,40.6345,40.6501,40.5798,40.5798,15700.0
2014-02-07 12:50:00,51.95,51.99,51.95,51.97,15900.0,40.5798,40.611,40.5798,40.5954,15900.0
2014-02-07 12:55:00,51.96,51.97,51.93,51.95,22800.0,40.5876,40.5954,40.5642,40.5798,22800.0
2014-02-07 13:00:00,51.96,51.99,51.93,51.93,18000.0,40.5876,40.611,40.5642,40.5642,18000.0
2014-02-07 13:05:00,51.93,51.97,51.93,51.93,17100.0,40.5642,40.5954,40.5642,40.5642,17100.0
2014-02-07 13:10:00,51.94,51.99,51.94,51.96,21900.0,40.572,40.611,40.572,40.5876,21900.0
2014-02-07 13:15:00,51.96,51.98,51.94,51.97,19400.0,40.5876,40.6032,40.572,40.5954,19400.0
2014-02-07 13:20:00,51.97,51.98,51.91,51.91,25300.0,40.5954,40.6032,40.5485,40.5485,25300.0
2014-02-07 13:25:00,51.92,51.97,51.91,51.97,18500.0,40.5563,40.5954,40.5485,40.5954,18500.0
2014-02-07 13:30:00,51.97,51.97,51.91,51.91,22800.0,40.5954,40.5954,40.5485,40.5485,22800.0
2014-02-07 13:35:00,51.91,51.96,51.91,51.96,21700.0,40.5485,40.5876,40.5485,40.5876,21700.0
2014-02-07 13:40:00,51.95,52.0,51.93,51.96,38500.0,40.5798,40.6188,40.5642,40.5876,38500.0
2014-02-07 13:45:00,51.96,52.08,51.96,52.06,34000.0,40.5876,40.6813,40.5876,40.6657,34000.0
2014-02-07 13:50:00,52.05,52.08,52.02,52.03,25000.0,40.6579,40.6813,40.6345,40.6423,25000.0
2014-02-07 13:55:00,52.03,52.11,52.02,52.08,26900.0,40.6423,40.7048,40.6345,40.6813,26900.0
2014-02-07 14:00:00,52.08,52.16,52.08,52.14,30200.0,40.6813,40.7438,40.6813,40.7282,30200.0
2014-02-07 14:05:00,52.15,52.18,52.12,52.18,26400.0,40.736,40.7594,40.7126,40.7594,26400.0
2014-02-07 14:10:00,52.18,52.2,52.15,52.18,30500.0,40.7594,40.7751,40.736,40.7594,30500.0
2014-02-07 14:15:00,52.18,52.21,52.15,52.2,32100.0,40.7594,40.7829,40.736,40.7751,32100.0
2014-02-07 14:20:00,52.2,52.26,52.19,52.26,31100.0,40.7751,40.8219,40.7673,40.8219,31100.0
2014-02-07 14:25:00,52.26,52.3,52.26,52.3,34600.0,40.8219,40.8532,40.8219,40.8532,34600.0
2014-02-07 14:30:00,52.3,52.31,52.23,52.23,39700.0,40.8532,40.861,40.7985,40.7985,39700.0
2014-02-07 14:35:00,52.23,52.3,52.22,52.28,33900.0,40.7985,40.8532,40.7907,40.8376,33900.0
2014-02-07 14:40:00,52.28,52.34,52.28,52.32,42700.0,40.8376,40.8844,40.8376,40.8688,42700.0
2014-02-07 14:45:00,52.31,52.38,52.3,52.33,44200.0,40.861,40.9157,40.8532,40.8766,44200.0
2014-02-07 14:50:00,52.33,52.4,52.31,52.39,36100.0,40.8766,40.9313,40.861,40.9235,36100.0
2014-02-07 14:55:00,52.39,52.42,52.36,52.42,31400.0,40.9235,40.9469,40.9,40.9469,31400.0
2014-02-07 15:00:00,52.42,52.47,52.41,52.45,64500.0,40.9469,40.986,40.9391,40.9703,64500.0
2014-02-07 15:05:00,52.45,52.5,52.44,52.5,45700.0,40.9703,41.0094,40.9625,41.0094,45700.0
2014-02-07 15:10:00,52.5,52.55,52.48,52.55,64700.0,41.0094,41.0485,40.9938,41.0485,64700.0
2014-02-07 15:15:00,52.55,52.61,52.54,52.61,54600.0,41.0485,41.0953,41.0407,41.0953,54600.0
2014-02-07 15:20:00,52.61,52.62,52.54,52.56,63900.0,41.0953,41.1031,41.0407,41.0563,63900.0
2014-02-07 15:25:00,52.56,52.56,52.52,52.55,83100.0,41.0563,41.0563,41.025,41.0485,83100.0
2014-02-07 15:30:00,52.56,52.65,52.56,52.65,109500.0,41.0563,41.1266,41.0563,41.1266,109500.0
2014-02-07 15:35:00,52.64,52.73,52.64,52.72,124400.0,41.1188,41.1891,41.1188,41.1813,124400.0
2014-02-07 15:40:00,52.72,52.79,52.7,52.77,150000.0,41.1813,41.2359,41.1656,41.2203,150000.0
2014-02-07 15:45:00,52.77,52.82,52.72,52.73,168500.0,41.2203,41.2594,41.1813,41.1891,168500.0
2014-02-07 15:50:00,52.73,52.78,52.73,52.78,196200.0,41.1891,41.2281,41.1891,41.2281,196200.0
2014-02-07 15:55:00,52.78,52.82,52.75,52.76,233200.0,41.2281,41.2594,41.2047,41.2125,233200.0
2014-02-10 09:30:00,52.62,52.62,52.32,52.43,54500.0,41.1031,41.1031,40.8688,40.9547,54500.0
2014-02-10 09:35:00,52.43,52.44,52.26,52.34,35700.0,40.9547,40.9625,40.8219,40.8844,35700.0
2014-02-10 09:40:00,52.33,52.33,52.24,52.3,34400.0,40.8766,40.8766,40.8063,40.8532,34400.0
2014-02-10 09:45:00,52.32,52.36,52.24,52.29,39500.0,40.8688,40.9,40.8063,40.8454,39500.0
2014-02-10 09:50:00,52.3,52.31,52.19,52.19,29700.0,40.8532,40.861,40.7673,40.7673,29700.0
2014-02-10 09:55:00,52.21,52.25,52.17,52.22,42500.0,40.7829,40.8141,40.7516,40.7907,42500.0
2014-02-10 10:00:00,52.22,52.23,52.12,52.14,32200.0,40.7907,40.7985,40.7126,40.7282,32200.0
2014-02-10 10:05:00,52.15,52.15,52.06,52.07,41000.0,40.736,40.736,40.6657,40.6735,41000.0
2014-02-10 10:10:00,52.07,52.2,52.07,52.12,37600.0,40.6735,40.7751,40.6735,40.7126,37600.0
2014-02-10 10:15:00,52.12,52.15,52.11,52.14,18600.0,40.7126,40.736,40.7048,40.7282,18600.0
2014-02-10 10:20:00,52.15,52.23,52.15,52.2,19700.0,40.736,40.7985,40.736,40.7751,19700.0
2014-02-10 10:25:00,52.2,52.21,52.11,52.12,48400.0,40.7751,40.7829,40.7048,40.7126,48400.0
2014-02-10 10:30:00,52.14,52.16,52.04,52.06,44900.0,40.7282,40.7438,40.6501,40.6657,44900.0
2014-02-10 10:35:00,52.07,52.07,51.98,51.99,59300.0,40.6735,40.6735,40.6032,40.611,59300.0
2014-02-10 10:40:00,51.98,52.0,51.93,51.96,28700.0,40.6032,40.6188,40.5642,40.5876,28700.0
2014-02-10 10:45:00,51.96,51.96,51.91,51.93,36100.0,40.5876,40.5876,40.5485,40.5642,36100.0
2014-02-10 10:50:00,51.92,51.98,51.92,51.93,23900.0,40.5563,40.6032,40.5563,40.5642,23900.0
2014-02-10 10:55:00,51.93,52.01,51.93,51.98,23900.0,40.5642,40.6267,40.5642,40.6032,23900.0
2014-02-10 11:00:00,51.97,51.98,51.91,51.92,27700.0,40.5954,40.6032,40.5485,40.5563,27700.0
2014-02-10 11:05:00,51.91,51.95,51.9,51.93,23400.0,40.5485,40.5798,40.5407,40.5642,23400.0
2014-02-10 11:10:00,51.93,51.97,51.92,51.96,20800.0,40.5642,40.5954,40.5563,40.5876,20800.0
2014-02-10 11:15:00,51.95,51.96,51.88,51.9,38600.0,40.5798,40.5876,40.5251,40.5407,38600.0
2014-02-10 11:20:00,51.9,51.91,51.86,51.88,39700.0,40.5407,40.5485,40.5095,40.5251,39700.0
2014-02-10 11:25:00,51.89,51.93,51.83,51.85,72900.0,40.5329,40.5642,40.486,40.5017,72900.0
2014-02-10 11:30:00,51.85,51.89,51.78,51.8,95600.0,40.5017,40.5329,40.447,40.4626,95600.0
2014-02-10 11:35:00,51.8,51.81,51.75,51.78,48600.0,40.4626,40.4704,40.4236,40.447,48600.0
2014-02-10 11:40:00,51.78,51.85,51.78,51.81,48600.0,40.447,40.5017,40.447,40.4704,48600.0
2014-02-10 11:45:00,51.81,51.82,51.77,51.78,27000.0,40.4704,40.4782,40.4392,40.447,27000.0
2014-02-10 11:50:00,51.79,51.8,51.77,51.77,40100.0,40.4548,40.4626,40.4392,40.4392,40100.0
2014-02-10 11:55:00,51.78,51.78,51.72,51.72,27800.0,40.447,40.447,40.4001,40.4001,27800.0
2014-02-10 12:00:00,51.73,51.73,51.66,51.66,47600.0,40.4079,40.4079,40.3533,40.3533,47600.0
2014-02-10 12:05:00,51.66,51.67,51.6,51.6,25900.0,40.3533,40.3611,40.3064,40.3064,25900.0
2014-02-10 12:10:00,51.59,51.62,51.57,51.61,24600.0,40.2986,40.322,40.283,40.3142,24600.0
2014-02-10 12:15:00,51.61,51.63,51.58,51.58,37200.0,40.3142,40.3298,40.2908,40.2908,37200.0
2014-02-10 12:20:00,51.58,51.58,51.52,51.53,86900.0,40.2908,40.2908,40.2439,40.2517,86900.0
2014-02-10 12:25:00,51.54,51.54,51.5,51.51,41000.0,40.2595,40.2595,40.2283,40.2361,41000.0
2014-02-10 12:30:00,51.51,51.61,51.51,51.6,39600.0,40.2361,40.3142,40.2361,40.3064,39600.0
2014-02-10 12:35:00,51.61,51.62,51.55,51.59,38600.0,40.3142,40.322,40.2673,40.2986,38600.0
2014-02-10 12:40:00,51.58,51.6,51.56,51.59,12400.0,40.2908,40.3064,40.2751,40.2986,12400.0
2014-02-10 12:45:00,51.6,51.6,51.54,51.59,38000.0,40.3064,40.3064,40.2595,40.2986,38000.0
2014-02-10 12:50:00,51.6,51.64,51.59,51.61,74500.0,40.3064,40.3376,40.2986,40.3142,74500.0
2014-02-10 12:55:00,51.62,51.67,51.6,51.66,20300.0,40.322,40.3611,40.3064,40.3533,20300.0
2014-02-10 13:00:00,51.66,51.66,51.6,51.63,24500.0,40.3533,40.3533,40.3064,40.3298,24500.0
2014-02-10 13:05:00,51.64,51.67,51.64,51.64,27900.0,40.3376,40.3611,40.3376,40.3376,27900.0
2014-02-10 13:10:00,51.64,51.66,51.57,51.57,30700.0,40.3376,40.3533,40.283,40.283,30700.0
2014-02-10 13:15:00,51.57,51.61,51.56,51.58,33100.0,40.283,40.3142,40.2751,40.2908,33100.0
2014-02-10 13:20:00,51.58,51.65,51.57,51.62,21400.0,40.2908,40.3454,40.283,40.322,21400.0
2014-02-10 13:25:00,51.62,51.63,51.57,51.61,19600.0,40.322,40.3298,40.283,40.3142,19600.0
2014-02-10 13:30:00,51.61,51.62,51.59,51.61,17800.0,40.3142,40.322,40.2986,40.3142,17800.0
2014-02-10 13:35:00,51.6,51.65,51.6,51.62,25800.0,40.3064,40.3454,40.3064,40.322,25800.0
2014-02-10 13:40:00,51.62,51.64,51.61,51.63,22800.0,40.322,40.3376,40.3142,40.3298,22800.0
2014-02-10 13:45:00,51.63,51.65,51.6,51.65,96700.0,40.3298,40.3454,40.3064,40.3454,96700.0
2014-02-10 13:50:00,51.65,51.7,51.61,51.63,46400.0,40.3454,40.3845,40.3142,40.3298,46400.0
2014-02-10 13:55:00,51.64,51.69,51.63,51.69,29500.0,40.3376,40.3767,40.3298,40.3767,29500.0
2014-02-10 14:00:00,51.69,51.76,51.69,51.76,60900.0,40.3767,40.4314,40.3767,40.4314,60900.0
2014-02-10 14:05:00,51.75,51.8,51.71,51.8,26600.0,40.4236,40.4626,40.3923,40.4626,26600.0
2014-02-10 14:10:00,51.8,51.85,51.8,51.85,26000.0,40.4626,40.5017,40.4626,40.5017,26000.0
2014-02-10 14:15:00,51.85,51.89,51.85,51.89,31000.0,40.5017,40.5329,40.5017,40.5329,31000.0
2014-02-10 14:20:00,51.89,51.93,51.89,51.91,48000.0,40.5329,40.5642,40.5329,40.5485,48000.0
2014-02-10 14:25:00,51.91,51.91,51.86,51.86,30200.0,40.5485,40.5485,40.5095,40.5095,30200.0
2014-02-10 14:30:00,51.87,51.94,51.87,51.93,23200.0,40.5173,40.572,40.5173,40.5642,23200.0
2014-02-10 14:35:00,51.93,51.95,51.85,51.85,104500.0,40.5642,40.5798,40.5017,40.5017,104500.0
2014-02-10 14:40:00,51.85,51.86,51.82,51.82,45900.0,40.5017,40.5095,40.4782,40.4782,45900.0
2014-02-10 14:45:00,51.82,51.85,51.81,51.83,55100.0,40.4782,40.5017,40.4704,40.486,55100.0
2014-02-10 14:50:00,51.84,51.86,51.84,51.84,44500.0,40.4939,40.5095,40.4939,40.4939,44500.0
2014-02-10 14:55:00,51.85,51.87,51.84,51.87,42900.0,40.5017,40.5173,40.4939,40.5173,42900.0
2014-02-10 15:00:00,51.87,51.89,51.81,51.81,79100.0,40.5173,40.5329,40.4704,40.4704,79100.0
2014-02-10 15:05:00,51.81,51.86,51.81,51.86,21900.0,40.4704,40.5095,40.4704,40.5095,21900.0
2014-02-10 15:10:00,51.85,51.89,51.82,51.88,86900.0,40.5017,40.5329,40.4782,40.5251,86900.0
2014-02-10 15:15:00,51.88,51.88,51.85,51.88,41900.0,40.5251,40.5251,40.5017,40.5251,41900.0
2014-02-10 15:20:00,51.88,51.91,51.87,51.91,63300.0,40.5251,40.5485,40.5173,40.5485,63300.0
2014-02-10 15:25:00,51.91,51.97,51.91,51.94,110700.0,40.5485,40.5954,40.5485,40.572,110700.0
2014-02-10 15:30:00,51.94,51.95,51.9,51.91,64600.0,40.572,40.5798,40.5407,40.5485,64600.0
2014-02-10 15:35:00,51.91,51.98,51.91,51.96,75000.0,40.5485,40.6032,40.5485,40.5876,75000.0
2014-02-10 15:40:00,51.97,52.02,51.96,52.0,80400.0,40.5954,40.6345,40.5876,40.6188,80400.0
2014-02-10 15:45:00,52.0,52.01,51.93,51.99,72600.0,40.6188,40.6267,40.5642,40.611,72600.0
2014-02-10 15:50:00,51.99,52.04,51.99,52.03,112800.0,40.611,40.6501,40.611,40.6423,112800.0
2014-02-10 15:55:00,52.04,52.11,52.03,52.09,172100.0,40.6501,40.7048,40.6423,40.6891,172100.0
2014-02-11 09:30:00,51.68,52.05,51.68,52.05,81400.0,40.3689,40.6579,40.3689,40.6579,81400.0
2014-02-11 09:35:00,52.05,52.1,52.04,52.07,38600.0,40.6579,40.697,40.6501,40.6735,38600.0
2014-02-11 09:40:00,52.08,52.13,52.0,52.09,50500.0,40.6813,40.7204,40.6188,40.6891,50500.0
2014-02-11 09:45:00,52.09,52.17,52.09,52.12,34700.0,40.6891,40.7516,40.6891,40.7126,34700.0
2014-02-11 09:50:00,52.12,52.13,52.1,52.11,27500.0,40.7126,40.7204,40.697,40.7048,27500.0
2014-02-11 09:55:00,52.12,52.15,52.08,52.08,23000.0,40.7126,40.736,40.6813,40.6813,23000.0
2014-02-11 10:00:00,52.09,52.11,52.0,52.0,36200.0,40.6891,40.7048,40.6188,40.6188,36200.0
2014-02-11 10:05:00,52.0,52.11,52.0,52.09,44700.0,40.6188,40.7048,40.6188,40.6891,44700.0
2014-02-11 10:10:00,52.08,52.11,52.05,52.06,26600.0,40.6813,40.7048,40.6579,40.6657,26600.0
2014-02-11 10:15:00,52.07,52.12,52.06,52.11,45200.0,40.6735,40.7126,40.6657,40.7048,45200.0
2014-02-11 10:20:00,52.11,52.24,52.11,52.2,41700.0,40.7048,40.8063,40.7048,40.7751,41700.0
2014-02-11 10:25:00,52.2,52.22,52.13,52.14,22800.0,40.7751,40.7907,40.7204,40.7282,22800.0
2014-02-11 10:30:00,52.14,52.14,52.1,52.11,30300.0,40.7282,40.7282,40.697,40.7048,30300.0
2014-02-11 10:35:00,52.11,52.14,52.08,52.1,31500.0,40.7048,40.7282,40.6813,40.697,31500.0
2014-02-11 10:40:00,52.1,52.12,52.1,52.1,23200.0,40.697,40.7126,40.697,40.697,23200.0
2014-02-11 10:45:00,52.1,52.15,52.1,52.14,25900.0,40.697,40.736,40.697,40.7282,25900.0
2014-02-11 10:50:00,52.15,52.23,52.14,52.22,28700.0,40.736,40.7985,40.7282,40.7907,28700.0
2014-02-11 10:55:00,52.22,52.22,52.17,52.22,18700.0,40.7907,40.7907,40.7516,40.7907,18700.0
2014-02-11 11:00:00,52.22,52.34,52.21,52.33,30000.0,40.7907,40.8844,40.7829,40.8766,30000.0
2014-02-11 11:05:00,52.32,52.33,52.25,52.28,23000.0,40.8688,40.8766,40.8141,40.8376,23000.0
2014-02-11 11:10:00,52.29,52.34,52.27,52.34,22300.0,40.8454,40.8844,40.8297,40.8844,22300.0
2014-02-11 11:15:00,52.33,52.46,52.33,52.45,46100.0,40.8766,40.9782,40.8766,40.9703,46100.0
2014-02-11 11:20:00,52.44,52.47,52.41,52.41,29400.0,40.9625,40.986,40.9391,40.9391,29400.0
2014-02-11 11:25:00,52.41,52.45,52.4,52.44,40000.0,40.9391,40.9703,40.9313,40.9625,40000.0
2014-02-11 11:30:00,52.45,52.48,52.42,52.46,27100.0,40.9703,40.9938,40.9469,40.9782,27100.0
2014-02-11 11:35:00,52.45,52.46,52.4,52.4,22500.0,40.9703,40.9782,40.9313,40.9313,22500.0
2014-02-11 11:40:00,52.41,52.42,52.39,52.4,16700.0,40.9391,40.9469,40.9235,40.9313,16700.0
2014-02-11 11:45:00,52.41,52.41,52.38,52.38,17500.0,40.9391,40.9391,40.9157,40.9157,17500.0
2014-02-11 11:50:00,52.38,52.41,52.37,52.4,15400.0,40.9157,40.9391,40.9079,40.9313,15400.0
2014-02-11 11:55:00,52.4,52.43,52.38,52.42,13700.0,40.9313,40.9547,40.9157,40.9469,13700.0
2014-02-11 12:00:00,52.42,52.43,52.41,52.42,11800.0,40.9469,40.9547,40.9391,40.9469,11800.0
2014-02-11 12:05:00,52.43,52.43,52.39,52.39,11600.0,40.9547,40.9547,40.9235,40.9235,11600.0
2014-02-11 12:10:00,52.37,52.38,52.35,52.38,15200.0,40.9079,40.9157,40.8922,40.9157,15200.0
2014-02-11 12:15:00,52.37,52.38,52.35,52.35,17100.0,40.9079,40.9157,40.8922,40.8922,17100.0
2014-02-11 12:20:00,52.35,52.39,52.35,52.39,23400.0,40.8922,40.9235,40.8922,40.9235,23400.0
2014-02-11 12:25:00,52.38,52.41,52.37,52.39,11400.0,40.9157,40.9391,40.9079,40.9235,11400.0
2014-02-11 12:30:00,52.4,52.49,52.4,52.48,15200.0,40.9313,41.0016,40.9313,40.9938,15200.0
2014-02-11 12:35:00,52.47,52.48,52.43,52.45,29300.0,40.986,40.9938,40.9547,40.9703,29300.0
2014-02-11 12:40:00,52.44,52.45,52.43,52.45,14400.0,40.9625,40.9703,40.9547,40.9703,14400.0
2014-02-11 12:45:00,52.45,52.51,52.45,52.5,10600.0,40.9703,41.0172,40.9703,41.0094,10600.0
2014-02-11 12:50:00,52.49,52.53,52.49,52.49,20900.0,41.0016,41.0328,41.0016,41.0016,20900.0
2014-02-11 12:55:00,52.5,52.57,52.49,52.56,18200.0,41.0094,41.0641,41.0016,41.0563,18200.0
2014-02-11 13:00:00,52.57,52.62,52.57,52.61,32300.0,41.0641,41.1031,41.0641,41.0953,32300.0
2014-02-11 13:05:00,52.61,52.66,52.61,52.65,21700.0,41.0953,41.1344,41.0953,41.1266,21700.0
2014-02-11 13:10:00,52.66,52.72,52.66,52.72,25900.0,41.1344,41.1813,41.1344,41.1813,25900.0
2014-02-11 13:15:00,52.72,52.72,52.65,52.66,15600.0,41.1813,41.1813,41.1266,41.1344,15600.0
2014-02-11 13:20:00,52.66,52.67,52.63,52.63,18000.0,41.1344,41.1422,41.111,41.111,18000.0
2014-02-11 13:25:00,52.62,52.63,52.58,52.62,17900.0,41.1031,41.111,41.0719,41.1031,17900.0
2014-02-11 13:30:00,52.62,52.66,52.6,52.6,28100.0,41.1031,41.1344,41.0875,41.0875,28100.0
2014-02-11 13:35:00,52.61,52.62,52.61,52.62,12000.0,41.0953,41.1031,41.0953,41.1031,12000.0
2014-02-11 13:40:00,52.61,52.66,52.61,52.66,12100.0,41.0953,41.1344,41.0953,41.1344,12100.0
2014-02-11 13:45:00,52.66,52.69,52.66,52.69,9600.0,41.1344,41.1578,41.1344,41.1578,9600.0
2014-02-11 13:50:00,52.68,52.69,52.67,52.67,26000.0,41.15,41.1578,41.1422,41.1422,26000.0
2014-02-11 13:55:00,52.67,52.7,52.67,52.69,31800.0,41.1422,41.1656,41.1422,41.1578,31800.0
2014-02-11 14:00:00,52.7,52.71,52.67,52.69,23600.0,41.1656,41.1734,41.1422,41.1578,23600.0
2014-02-11 14:05:00,52.7,52.75,52.69,52.73,35500.0,41.1656,41.2047,41.1578,41.1891,35500.0
2014-02-11 14:10:00,52.73,52.73,52.66,52.66,34500.0,41.1891,41.1891,41.1344,41.1344,34500.0
2014-02-11 14:15:00,52.66,52.67,52.65,52.66,20700.0,41.1344,41.1422,41.1266,41.1344,20700.0
2014-02-11 14:20:00,52.67,52.71,52.66,52.71,24700.0,41.1422,41.1734,41.1344,41.1734,24700.0
2014-02-11 14:25:00,52.71,52.74,52.71,52.71,31000.0,41.1734,41.1969,41.1734,41.1734,31000.0
2014-02-11 14:30:00,52.71,52.74,52.71,52.71,26300.0,41.1734,41.1969,41.1734,41.1734,26300.0
2014-02-11 14:35:00,52.72,52.75,52.71,52.75,21400.0,41.1813,41.2047,41.1734,41.2047,21400.0
2014-02-11 14:40:00,52.75,52.83,52.75,52.81,46000.0,41.2047,41.2672,41.2047,41.2516,46000.0
2014-02-11 14:45:00,52.8,52.84,52.8,52.84,42900.0,41.2437,41.275,41.2437,41.275,42900.0
2014-02-11 14:50:00,52.84,52.84,52.8,52.81,41600.0,41.275,41.275,41.2437,41.2516,41600.0
2014-02-11 14:55:00,52.8,52.88,52.8,52.87,58800.0,41.2437,41.3062,41.2437,41.2984,58800.0
2014-02-11 15:00:00,52.87,52.95,52.86,52.94,82600.0,41.2984,41.3609,41.2906,41.3531,82600.0
2014-02-11 15:05:00,52.94,52.97,52.9,52.93,38700.0,41.3531,41.3765,41.3219,41.3453,38700.0
2014-02-11 15:10:00,52.93,52.98,52.91,52.97,61900.0,41.3453,41.3843,41.3297,41.3765,61900.0
2014-02-11 15:15:00,52.97,53.01,52.95,53.0,39200.0,41.3765,41.4078,41.3609,41.4,39200.0
2014-02-11 15:20:00,53.0,53.01,52.98,53.0,69100.0,41.4,41.4078,41.3843,41.4,69100.0
2014-02-11 15:25:00,53.0,53.02,52.98,53.0,58300.0,41.4,41.4156,41.3843,41.4,58300.0
2014-02-11 15:30:00,52.99,52.99,52.88,52.91,93200.0,41.3922,41.3922,41.3062,41.3297,93200.0
2014-02-11 15:35:00,52.91,52.91,52.86,52.87,48000.0,41.3297,41.3297,41.2906,41.2984,48000.0
2014-02-11 15:40:00,52.86,52.93,52.84,52.93,91700.0,41.2906,41.3453,41.275,41.3453,91700.0
2014-02-11 15:45:00,52.92,52.93,52.8,52.8,93900.0,41.3375,41.3453,41.2437,41.2437,93900.0
2014-02-11 15:50:00,52.8,52.83,52.79,52.82,118000.0,41.2437,41.2672,41.2359,41.2594,118000.0
2014-02-11 15:55:00,52.82,52.85,52.8,52.81,154000.0,41.2594,41.2828,41.2437,41.2516,154000.0
2014-02-12 09:30:00,52.61,52.75,52.52,52.63,49500.0,41.0953,41.2047,41.025,41.111,49500.0
2014-02-12 09:35:00,52.59,52.72,52.59,52.7,122900.0,41.0797,41.1813,41.0797,41.1656,122900.0
2014-02-12 09:40:00,52.7,52.72,52.64,52.66,27800.0,41.1656,41.1813,41.1188,41.1344,27800.0
2014-02-12 09:45:00,52.68,52.72,52.63,52.65,32600.0,41.15,41.1813,41.111,41.1266,32600.0
2014-02-12 09:50:00,52.67,52.73,52.64,52.72,21100.0,41.1422,41.1891,41.1188,41.1813,21100.0
2014-02-12 09:55:00,52.72,52.75,52.66,52.73,17900.0,41.1813,41.2047,41.1344,41.1891,17900.0
2014-02-12 10:00:00,52.74,52.75,52.65,52.68,37300.0,41.1969,41.2047,41.1266,41.15,37300.0
2014-02-12 10:05:00,52.68,52.69,52.62,52.62,24900.0,41.15,41.1578,41.1031,41.1031,24900.0
2014-02-12 10:10:00,52.62,52.66,52.62,52.65,83400.0,41.1031,41.1344,41.1031,41.1266,83400.0
2014-02-12 10:15:00,52.65,52.65,52.59,52.59,14300.0,41.1266,41.1266,41.0797,41.0797,14300.0
2014-02-12 10:20:00,52.6,52.65,52.56,52.62,22800.0,41.0875,41.1266,41.0563,41.1031,22800.0
2014-02-12 10:25:00,52.62,52.67,52.62,52.65,105600.0,41.1031,41.1422,41.1031,41.1266,105600.0
2014-02-12 10:30:00,52.64,52.66,52.61,52.64,100300.0,41.1188,41.1344,41.0953,41.1188,100300.0
2014-02-12 10:35:00,52.64,52.68,52.62,52.66,33600.0,41.1188,41.15,41.1031,41.1344,33600.0
2014-02-12 10:40:00,52.65,52.66,52.6,52.61,34200.0,41.1266,41.1344,41.0875,41.0953,34200.0
2014-02-12 10:45:00,52.62,52.65,52.58,52.62,36300.0,41.1031,41.1266,41.0719,41.1031,36300.0
2014-02-12 10:50:00,52.62,52.65,52.6,52.61,65100.0,41.1031,41.1266,41.0875,41.0953,65100.0
2014-02-12 10:55:00,52.61,52.61,52.53,52.56,12000.0,41.0953,41.0953,41.0328,41.0563,12000.0
2014-02-12 11:00:00,52.56,52.62,52.55,52.58,20400.0,41.0563,41.1031,41.0485,41.0719,20400.0
2014-02-12 11:05:00,52.57,52.59,52.55,52.59,17000.0,41.0641,41.0797,41.0485,41.0797,17000.0
2014-02-12 11:10:00,52.6,52.61,52.55,52.55,43000.0,41.0875,41.0953,41.0485,41.0485,43000.0
2014-02-12 11:15:00,52.55,52.56,52.52,52.52,69800.0,41.0485,41.0563,41.025,41.025,69800.0
2014-02-12 11:20:00,52.52,52.53,52.35,52.36,73100.0,41.025,41.0328,40.8922,40.9,73100.0
2014-02-12 11:25:00,52.36,52.36,52.3,52.3,63300.0,40.9,40.9,40.8532,40.8532,63300.0
2014-02-12 11:30:00,52.29,52.34,52.28,52.29,54700.0,40.8454,40.8844,40.8376,40.8454,54700.0
2014-02-12 11:35:00,52.3,52.34,52.29,52.34,43900.0,40.8532,40.8844,40.8454,40.8844,43900.0
2014-02-12 11:40:00,52.34,52.37,52.29,52.29,10600.0,40.8844,40.9079,40.8454,40.8454,10600.0
2014-02-12 11:45:00,52.29,52.32,52.29,52.29,9400.0,40.8454,40.8688,40.8454,40.8454,9400.0
2014-02-12 11:50:00,52.29,52.36,52.29,52.33,6400.0,40.8454,40.9,40.8454,40.8766,6400.0
2014-02-12 11:55:00,52.32,52.41,52.32,52.4,10100.0,40.8688,40.9391,40.8688,40.9313,10100.0
2014-02-12 12:00:00,52.4,52.49,52.39,52.49,10900.0,40.9313,41.0016,40.9235,41.0016,10900.0
2014-02-12 12:05:00,52.48,52.48,52.44,52.44,5900.0,40.9938,40.9938,40.9625,40.9625,5900.0
2014-02-12 12:10:00,52.44,52.46,52.42,52.45,10800.0,40.9625,40.9782,40.9469,40.9703,10800.0
2014-02-12 12:15:00,52.44,52.53,52.44,52.52,11200.0,40.9625,41.0328,40.9625,41.025,11200.0
2014-02-12 12:20:00,52.51,52.52,52.43,52.43,13100.0,41.0172,41.025,40.9547,40.9547,13100.0
2014-02-12 12:25:00,52.44,52.5,52.44,52.5,9500.0,40.9625,41.0094,40.9625,41.0094,9500.0
2014-02-12 12:30:00,52.51,52.52,52.44,52.45,10000.0,41.0172,41.025,40.9625,40.9703,10000.0
2014-02-12 12:35:00,52.44,52.47,52.43,52.43,8800.0,40.9625,40.986,40.9547,40.9547,8800.0
2014-02-12 12:40:00,52.43,52.44,52.38,52.38,31200.0,40.9547,40.9625,40.9157,40.9157,31200.0
2014-02-12 12:45:00,52.39,52.39,52.33,52.37,15100.0,40.9235,40.9235,40.8766,40.9079,15100.0
2014-02-12 12:50:00,52.37,52.48,52.37,52.48,12200.0,40.9079,40.9938,40.9079,40.9938,12200.0
2014-02-12 12:55:00,52.47,52.5,52.44,52.47,9500.0,40.986,41.0094,40.9625,40.986,9500.0
2014-02-12 13:00:00,52.48,52.5,52.45,52.48,10200.0,40.9938,41.0094,40.9703,40.9938,10200.0
2014-02-12 13:05:00,52.47,52.5,52.44,52.47,19500.0,40.986,41.0094,40.9625,40.986,19500.0
2014-02-12 13:10:00,52.46,52.5,52.45,52.47,11800.0,40.9782,41.0094,40.9703,40.986,11800.0
2014-02-12 13:15:00,52.48,52.52,52.47,52.52,5900.0,40.9938,41.025,40.986,41.025,5900.0
2014-02-12 13:20:00,52.52,52.54,52.48,52.53,11400.0,41.025,41.0407,40.9938,41.0328,11400.0
2014-02-12 13:25:00,52.54,52.58,52.53,52.58,14800.0,41.0407,41.0719,41.0328,41.0719,14800.0
2014-02-12 13:30:00,52.58,52.61,52.57,52.59,23900.0,41.0719,41.0953,41.0641,41.0797,23900.0
2014-02-12 13:35:00,52.59,52.62,52.59,52.6,23200.0,41.0797,41.1031,41.0797,41.0875,23200.0
2014-02-12 13:40:00,52.6,52.62,52.58,52.61,14900.0,41.0875,41.1031,41.0719,41.0953,14900.0
2014-02-12 13:45:00,52.61,52.64,52.6,52.64,15700.0,41.0953,41.1188,41.0875,41.1188,15700.0
2014-02-12 13:50:00,52.63,52.65,52.58,52.6,19900.0,41.111,41.1266,41.0719,41.0875,19900.0
2014-02-12 13:55:00,52.6,52.63,52.6,52.62,22100.0,41.0875,41.111,41.0875,41.1031,22100.0
2014-02-12 14:00:00,52.63,52.65,52.61,52.64,78000.0,41.111,41.1266,41.0953,41.1188,78000.0
2014-02-12 14:05:00,52.65,52.66,52.61,52.63,95400.0,41.1266,41.1344,41.0953,41.111,95400.0
2014-02-12 14:10:00,52.62,52.63,52.51,52.51,185600.0,41.1031,41.111,41.0172,41.0172,185600.0
2014-02-12 14:15:00,52.52,52.56,52.5,52.54,265900.0,41.025,41.0563,41.0094,41.0407,265900.0
2014-02-12 14:20:00,52.53,52.56,52.45,52.47,35600.0,41.0328,41.0563,40.9703,40.986,35600.0
2014-02-12 14:25:00,52.47,52.51,52.46,52.51,31900.0,40.986,41.0172,40.9782,41.0172,31900.0
2014-02-12 14:30:00,52.51,52.51,52.49,52.5,52400.0,41.0172,41.0172,41.0016,41.0094,52400.0
2014-02-12 14:35:00,52.5,52.51,52.49,52.5,45400.0,41.0094,41.0172,41.0016,41.0094,45400.0
2014-02-12 14:40:00,52.51,52.52,52.5,52.51,48500.0,41.0172,41.025,41.0094,41.0172,48500.0
2014-02-12 14:45:00,52.5,52.51,52.49,52.5,55000.0,41.0094,41.0172,41.0016,41.0094,55000.0
2014-02-12 14:50:00,52.5,52.52,52.49,52.5,39000.0,41.0094,41.025,41.0016,41.0094,39000.0
2014-02-12 14:55:00,52.51,52.53,52.5,52.52,22800.0,41.0172,41.0328,41.0094,41.025,22800.0
2014-02-12 15:00:00,52.52,52.54,52.49,52.5,47400.0,41.025,41.0407,41.0016,41.0094,47400.0
2014-02-12 15:05:00,52.5,52.53,52.48,52.53,61700.0,41.0094,41.0328,40.9938,41.0328,61700.0
2014-02-12 15:10:00,52.52,52.53,52.5,52.51,58300.0,41.025,41.0328,41.0094,41.0172,58300.0
2014-02-12 15:15:00,52.52,52.56,52.52,52.55,46500.0,41.025,41.0563,41.025,41.0485,46500.0
2014-02-12 15:20:00,52.55,52.56,52.53,52.54,67200.0,41.0485,41.0563,41.0328,41.0407,67200.0
2014-02-12 15:25:00,52.54,52.57,52.53,52.56,23200.0,41.0407,41.0641,41.0328,41.0563,23200.0
2014-02-12 15:30:00,52.56,52.62,52.56,52.59,75500.0,41.0563,41.1031,41.0563,41.0797,75500.0
2014-02-12 15:35:00,52.58,52.59,52.55,52.55,23600.0,41.0719,41.0797,41.0485,41.0485,23600.0
2014-02-12 15:40:00,52.55,52.6,52.55,52.59,149200.0,41.0485,41.0875,41.0485,41.0797,149200.0
2014-02-12 15:45:00,52.59,52.64,52.56,52.56,158600.0,41.0797,41.1188,41.0563,41.0563,158600.0
2014-02-12 15:50:00,52.57,52.58,52.5,52.5,85900.0,41.0641,41.0719,41.0094,41.0094,85900.0
2014-02-12 15:55:00,52.51,52.57,52.51,52.52,283000.0,41.0172,41.0641,41.0172,41.025,283000.0
2014-02-13 09:30:00,52.25,52.39,52.1,52.25,25300.0,40.8141,40.9235,40.697,40.8141,25300.0
2014-02-13 09:35:00,52.24,52.32,52.11,52.18,41700.0,40.8063,40.8688,40.7048,40.7594,41700.0
2014-02-13 09:40:00,52.19,52.19,52.06,52.12,22600.0,40.7673,40.7673,40.6657,40.7126,22600.0
2014-02-13 09:45:00,52.1,52.25,52.1,52.22,22400.0,40.697,40.8141,40.697,40.7907,22400.0
2014-02-13 09:50:00,52.23,52.33,52.21,52.23,14100.0,40.7985,40.8766,40.7829,40.7985,14100.0
2014-02-13 09:55:00,52.22,52.24,52.14,52.18,8100.0,40.7907,40.8063,40.7282,40.7594,8100.0
2014-02-13 10:00:00,52.19,52.29,52.18,52.2,19300.0,40.7673,40.8454,40.7594,40.7751,19300.0
2014-02-13 10:05:00,52.22,52.34,52.2,52.34,14100.0,40.7907,40.8844,40.7751,40.8844,14100.0
2014-02-13 10:10:00,52.34,52.36,52.29,52.3,21900.0,40.8844,40.9,40.8454,40.8532,21900.0
2014-02-13 10:15:00,52.3,52.4,52.29,52.36,23200.0,40.8532,40.9313,40.8454,40.9,23200.0
2014-02-13 10:20:00,52.37,52.41,52.27,52.27,14800.0,40.9079,40.9391,40.8297,40.8297,14800.0
2014-02-13 10:25:00,52.27,52.34,52.26,52.29,13400.0,40.8297,40.8844,40.8219,40.8454,13400.0
2014-02-13 10:30:00,52.28,52.29,52.18,52.19,17100.0,40.8376,40.8454,40.7594,40.7673,17100.0
2014-02-13 10:35:00,52.2,52.26,52.16,52.25,12500.0,40.7751,40.8219,40.7438,40.8141,12500.0
2014-02-13 10:40:00,52.25,52.27,52.21,52.27,17200.0,40.8141,40.8297,40.7829,40.8297,17200.0
2014-02-13 10:45:00,52.27,52.31,52.23,52.25,8900.0,40.8297,40.861,40.7985,40.8141,8900.0
2014-02-13 10:50:00,52.26,52.42,52.26,52.39,18800.0,40.8219,40.9469,40.8219,40.9235,18800.0
2014-02-13 10:55:00,52.41,52.44,52.34,52.34,12700.0,40.9391,40.9625,40.8844,40.8844,12700.0
2014-02-13 11:00:00,52.35,52.39,52.32,52.33,11900.0,40.8922,40.9235,40.8688,40.8766,11900.0
2014-02-13 11:05:00,52.32,52.33,52.27,52.32,11600.0,40.8688,40.8766,40.8297,40.8688,11600.0
2014-02-13 11:10:00,52.32,52.32,52.26,52.31,8500.0,40.8688,40.8688,40.8219,40.861,8500.0
2014-02-13 11:15:00,52.32,52.39,52.32,52.37,17700.0,40.8688,40.9235,40.8688,40.9079,17700.0
2014-02-13 11:20:00,52.37,52.45,52.37,52.37,27800.0,40.9079,40.9703,40.9079,40.9079,27800.0
2014-02-13 11:25:00,52.37,52.37,52.3,52.3,14100.0,40.9079,40.9079,40.8532,40.8532,14100.0
2014-02-13 11:30:00,52.29,52.42,52.29,52.4,19500.0,40.8454,40.9469,40.8454,40.9313,19500.0
2014-02-13 11:35:00,52.39,52.4,52.36,52.4,44200.0,40.9235,40.9313,40.9,40.9313,44200.0
2014-02-13 11:40:00,52.41,52.47,52.41,52.46,14900.0,40.9391,40.986,40.9391,40.9782,14900.0
2014-02-13 11:45:00,52.46,52.5,52.46,52.48,13400.0,40.9782,41.0094,40.9782,40.9938,13400.0
2014-02-13 11:50:00,52.48,52.48,52.44,52.47,15900.0,40.9938,40.9938,40.9625,40.986,15900.0
2014-02-13 11:55:00,52.47,52.49,52.43,52.46,21500.0,40.986,41.0016,40.9547,40.9782,21500.0
2014-02-13 12:00:00,52.47,52.48,52.41,52.43,19000.0,40.986,40.9938,40.9391,40.9547,19000.0
2014-02-13 12:05:00,52.43,52.45,52.43,52.44,900.0,40.9547,40.9703,40.9547,40.9625,900.0
2014-02-13 12:10:00,52.43,52.44,52.38,52.38,22300.0,40.9547,40.9625,40.9157,40.9157,22300.0
2014-02-13 12:15:00,52.38,52.4,52.38,52.38,12000.0,40.9157,40.9313,40.9157,40.9157,12000.0
2014-02-13 12:20:00,52.38,52.39,52.34,52.37,7800.0,40.9157,40.9235,40.8844,40.9079,7800.0
2014-02-13 12:25:00,52.36,52.38,52.31,52.32,18300.0,40.9,40.9157,40.861,40.8688,18300.0
2014-02-13 12:30:00,52.32,52.36,52.32,52.32,12800.0,40.8688,40.9,40.8688,40.8688,12800.0
2014-02-13 12:35:00,52.33,52.35,52.31,52.34,10000.0,40.8766,40.8922,40.861,40.8844,10000.0
2014-02-13 12:40:00,52.35,52.37,52.35,52.36,10600.0,40.8922,40.9079,40.8922,40.9,10600.0
2014-02-13 12:45:00,52.35,52.38,52.33,52.38,11300.0,40.8922,40.9157,40.8766,40.9157,11300.0
2014-02-13 12:50:00,52.37,52.39,52.35,52.38,15000.0,40.9079,40.9235,40.8922,40.9157,15000.0
2014-02-13 12:55:00,52.37,52.42,52.37,52.39,6600.0,40.9079,40.9469,40.9079,40.9235,6600.0
2014-02-13 13:00:00,52.39,52.4,52.39,52.4,7000.0,40.9235,40.9313,40.9235,40.9313,7000.0
2014-02-13 13:05:00,52.4,52.45,52.4,52.42,20900.0,40.9313,40.9703,40.9313,40.9469,20900.0
2014-02-13 13:10:00,52.42,52.45,52.41,52.41,13100.0,40.9469,40.9703,40.9391,40.9391,13100.0
2014-02-13 13:15:00,52.41,52.48,52.41,52.48,20500.0,40.9391,40.9938,40.9391,40.9938,20500.0
2014-02-13 13:20:00,52.48,52.49,52.46,52.47,5300.0,40.9938,41.0016,40.9782,40.986,5300.0
2014-02-13 13:25:00,52.48,52.48,52.45,52.45,11800.0,40.9938,40.9938,40.9703,40.9703,11800.0
2014-02-13 13:30:00,52.46,52.47,52.45,52.46,19700.0,40.9782,40.986,40.9703,40.9782,19700.0
2014-02-13 13:35:00,52.46,52.48,52.44,52.47,16400.0,40.9782,40.9938,40.9625,40.986,16400.0
2014-02-13 13:40:00,52.47,52.48,52.46,52.46,14500.0,40.986,40.9938,40.9782,40.9782,14500.0
2014-02-13 13:45:00,52.46,52.49,52.46,52.48,18700.0,40.9782,41.0016,40.9782,40.9938,18700.0
2014-02-13 13:50:00,52.48,52.48,52.46,52.47,6900.0,40.9938,40.9938,40.9782,40.986,6900.0
2014-02-13 13:55:00,52.46,52.52,52.46,52.52,11800.0,40.9782,41.025,40.9782,41.025,11800.0
2014-02-13 14:00:00,52.53,52.59,52.53,52.58,22700.0,41.0328,41.0797,41.0328,41.0719,22700.0
2014-02-13 14:05:00,52.58,52.61,52.57,52.57,13800.0,41.0719,41.0953,41.0641,41.0641,13800.0
2014-02-13 14:10:00,52.57,52.59,52.56,52.58,9300.0,41.0641,41.0797,41.0563,41.0719,9300.0
2014-02-13 14:15:00,52.59,52.59,52.52,52.52,14900.0,41.0797,41.0797,41.025,41.025,14900.0
2014-02-13 14:20:00,52.52,52.55,52.49,52.55,9800.0,41.025,41.0485,41.0016,41.0485,9800.0
2014-02-13 14:25:00,52.55,52.55,52.51,52.53,12400.0,41.0485,41.0485,41.0172,41.0328,12400.0
2014-02-13 14:30:00,52.53,52.56,52.53,52.55,16100.0,41.0328,41.0563,41.0328,41.0485,16100.0
2014-02-13 14:35:00,52.55,52.57,52.54,52.57,7100.0,41.0485,41.0641,41.0407,41.0641,7100.0
2014-02-13 14:40:00,52.57,52.6,52.55,52.6,10000.0,41.0641,41.0875,41.0485,41.0875,10000.0
2014-02-13 14:45:00,52.59,52.63,52.58,52.58,19000.0,41.0797,41.111,41.0719,41.0719,19000.0
2014-02-13 14:50:00,52.59,52.61,52.58,52.59,21900.0,41.0797,41.0953,41.0719,41.0797,21900.0
2014-02-13 14:55:00,52.59,52.61,52.57,52.6,15500.0,41.0797,41.0953,41.0641,41.0875,15500.0
2014-02-13 15:00:00,52.6,52.62,52.58,52.6,19400.0,41.0875,41.1031,41.0719,41.0875,19400.0
2014-02-13 15:05:00,52.6,52.63,52.6,52.63,21600.0,41.0875,41.111,41.0875,41.111,21600.0
2014-02-13 15:10:00,52.63,52.63,52.6,52.62,17300.0,41.111,41.111,41.0875,41.1031,17300.0
2014-02-13 15:15:00,52.62,52.63,52.6,52.62,12300.0,41.1031,41.111,41.0875,41.1031,12300.0
2014-02-13 15:20:00,52.61,52.62,52.6,52.62,23400.0,41.0953,41.1031,41.0875,41.1031,23400.0
2014-02-13 15:25:00,52.63,52.63,52.59,52.63,21800.0,41.111,41.111,41.0797,41.111,21800.0
2014-02-13 15:30:00,52.63,52.66,52.62,52.66,17400.0,41.111,41.1344,41.1031,41.1344,17400.0
2014-02-13 15:35:00,52.66,52.67,52.61,52.63,31200.0,41.1344,41.1422,41.0953,41.111,31200.0
2014-02-13 15:40:00,52.62,52.63,52.6,52.63,20600.0,41.1031,41.111,41.0875,41.111,20600.0
2014-02-13 15:45:00,52.64,52.66,52.61,52.65,46300.0,41.1188,41.1344,41.0953,41.1266,46300.0
2014-02-13 15:50:00,52.65,52.71,52.65,52.7,61800.0,41.1266,41.1734,41.1266,41.1656,61800.0
2014-02-13 15:55:00,52.7,52.71,52.65,52.71,97300.0,41.1656,41.1734,41.1266,41.1734,97300.0
2014-02-14 09:30:00,52.66,52.66,52.41,52.55,42800.0,41.1344,41.1344,40.9391,41.0485,42800.0
2014-02-14 09:35:00,52.55,52.84,52.55,52.72,22000.0,41.0485,41.275,41.0485,41.1813,22000.0
2014-02-14 09:40:00,52.72,52.72,52.5,52.54,7300.0,41.1813,41.1813,41.0094,41.0407,7300.0
2014-02-14 09:45:00,52.59,52.73,52.59,52.69,4700.0,41.0797,41.1891,41.0797,41.1578,4700.0
2014-02-14 09:50:00,52.68,52.87,52.39,52.72,29100.0,41.15,41.2984,40.9235,41.1813,29100.0
2014-02-14 09:55:00,52.73,52.75,52.66,52.7,17700.0,41.1891,41.2047,41.1344,41.1656,17700.0
2014-02-14 10:00:00,52.7,52.75,52.59,52.59,34800.0,41.1656,41.2047,41.0797,41.0797,34800.0
2014-02-14 10:05:00,52.6,52.69,52.57,52.66,24900.0,41.0875,41.1578,41.0641,41.1344,24900.0
2014-02-14 10:10:00,52.66,52.85,52.66,52.81,16000.0,41.1344,41.2828,41.1344,41.2516,16000.0
2014-02-14 10:15:00,52.83,52.87,52.78,52.78,12900.0,41.2672,41.2984,41.2281,41.2281,12900.0
2014-02-14 10:20:00,52.79,52.8,52.76,52.77,12600.0,41.2359,41.2437,41.2125,41.2203,12600.0
2014-02-14 10:25:00,52.76,52.85,52.76,52.8,18400.0,41.2125,41.2828,41.2125,41.2437,18400.0
2014-02-14 10:30:00,52.8,52.83,52.77,52.81,10100.0,41.2437,41.2672,41.2203,41.2516,10100.0
2014-02-14 10:35:00,52.82,52.83,52.73,52.73,8200.0,41.2594,41.2672,41.1891,41.1891,8200.0
2014-02-14 10:40:00,52.76,52.79,52.75,52.78,6400.0,41.2125,41.2359,41.2047,41.2281,6400.0
2014-02-14 10:45:00,52.78,52.79,52.76,52.78,15600.0,41.2281,41.2359,41.2125,41.2281,15600.0
2014-02-14 10:50:00,52.78,52.82,52.77,52.78,10700.0,41.2281,41.2594,41.2203,41.2281,10700.0
2014-02-14 10:55:00,52.78,52.82,52.73,52.74,14700.0,41.2281,41.2594,41.1891,41.1969,14700.0
2014-02-14 11:00:00,52.74,52.77,52.67,52.67,11400.0,41.1969,41.2203,41.1422,41.1422,11400.0
2014-02-14 11:05:00,52.67,52.67,52.63,52.63,44400.0,41.1422,41.1422,41.111,41.111,44400.0
2014-02-14 11:10:00,52.63,52.68,52.62,52.62,22000.0,41.111,41.15,41.1031,41.1031,22000.0
2014-02-14 11:15:00,52.63,52.63,52.58,52.58,43100.0,41.111,41.111,41.0719,41.0719,43100.0
2014-02-14 11:20:00,52.58,52.59,52.57,52.57,10000.0,41.0719,41.0797,41.0641,41.0641,10000.0
2014-02-14 11:25:00,52.58,52.61,52.58,52.59,22600.0,41.0719,41.0953,41.0719,41.0797,22600.0
2014-02-14 11:30:00,52.6,52.61,52.59,52.6,42400.0,41.0875,41.0953,41.0797,41.0875,42400.0
2014-02-14 11:35:00,52.6,52.64,52.6,52.63,42300.0,41.0875,41.1188,41.0875,41.111,42300.0
2014-02-14 11:40:00,52.64,52.68,52.64,52.66,16700.0,41.1188,41.15,41.1188,41.1344,16700.0
2014-02-14 11:45:00,52.67,52.69,52.65,52.66,12500.0,41.1422,41.1578,41.1266,41.1344,12500.0
2014-02-14 11:50:00,52.65,52.72,52.64,52.67,17200.0,41.1266,41.1813,41.1188,41.1422,17200.0
2014-02-14 11:55:00,52.68,52.72,52.68,52.71,12900.0,41.15,41.1813,41.15,41.1734,12900.0
2014-02-14 12:00:00,52.72,52.74,52.71,52.73,18000.0,41.1813,41.1969,41.1734,41.1891,18000.0
2014-02-14 12:05:00,52.72,52.77,52.71,52.77,13400.0,41.1813,41.2203,41.1734,41.2203,13400.0
2014-02-14 12:10:00,52.76,52.78,52.76,52.77,7800.0,41.2125,41.2281,41.2125,41.2203,7800.0
2014-02-14 12:15:00,52.77,52.78,52.73,52.75,13700.0,41.2203,41.2281,41.1891,41.2047,13700.0
2014-02-14 12:20:00,52.75,52.76,52.73,52.73,8800.0,41.2047,41.2125,41.1891,41.1891,8800.0
2014-02-14 12:25:00,52.73,52.73,52.71,52.71,16500.0,41.1891,41.1891,41.1734,41.1734,16500.0
2014-02-14 12:30:00,52.71,52.78,52.71,52.77,14900.0,41.1734,41.2281,41.1734,41.2203,14900.0
2014-02-14 12:35:00,52.76,52.77,52.71,52.72,8000.0,41.2125,41.2203,41.1734,41.1813,8000.0
2014-02-14 12:40:00,52.72,52.75,52.72,52.75,13500.0,41.1813,41.2047,41.1813,41.2047,13500.0
2014-02-14 12:45:00,52.76,52.8,52.76,52.78,7300.0,41.2125,41.2437,41.2125,41.2281,7300.0
2014-02-14 12:50:00,52.79,52.8,52.79,52.79,9700.0,41.2359,41.2437,41.2359,41.2359,9700.0
2014-02-14 12:55:00,52.79,52.8,52.78,52.79,12900.0,41.2359,41.2437,41.2281,41.2359,12900.0
2014-02-14 13:00:00,52.79,52.79,52.77,52.78,10200.0,41.2359,41.2359,41.2203,41.2281,10200.0
2014-02-14 13:05:00,52.78,52.79,52.77,52.77,11600.0,41.2281,41.2359,41.2203,41.2203,11600.0
2014-02-14 13:10:00,52.77,52.77,52.76,52.76,3300.0,41.2203,41.2203,41.2125,41.2125,3300.0
2014-02-14 13:15:00,52.75,52.76,52.73,52.73,14100.0,41.2047,41.2125,41.1891,41.1891,14100.0
2014-02-14 13:20:00,52.73,52.76,52.73,52.75,13300.0,41.1891,41.2125,41.1891,41.2047,13300.0
2014-02-14 13:25:00,52.76,52.79,52.76,52.79,9000.0,41.2125,41.2359,41.2125,41.2359,9000.0
2014-02-14 13:30:00,52.8,52.81,52.76,52.76,12800.0,41.2437,41.2516,41.2125,41.2125,12800.0
2014-02-14 13:35:00,52.76,52.8,52.76,52.8,12000.0,41.2125,41.2437,41.2125,41.2437,12000.0
2014-02-14 13:40:00,52.81,52.82,52.81,52.82,8900.0,41.2516,41.2594,41.2516,41.2594,8900.0
2014-02-14 13:45:00,52.83,52.89,52.83,52.88,15200.0,41.2672,41.314,41.2672,41.3062,15200.0
2014-02-14 13:50:00,52.89,52.93,52.88,52.92,12700.0,41.314,41.3453,41.3062,41.3375,12700.0
2014-02-14 13:55:00,52.92,52.93,52.91,52.91,8500.0,41.3375,41.3453,41.3297,41.3297,8500.0
2014-02-14 14:00:00,52.92,52.95,52.9,52.95,14900.0,41.3375,41.3609,41.3219,41.3609,14900.0
2014-02-14 14:05:00,52.94,52.94,52.91,52.92,8600.0,41.3531,41.3531,41.3297,41.3375,8600.0
2014-02-14 14:10:00,52.92,52.95,52.91,52.94,17300.0,41.3375,41.3609,41.3297,41.3531,17300.0
2014-02-14 14:15:00,52.94,52.98,52.93,52.96,9900.0,41.3531,41.3843,41.3453,41.3687,9900.0
2014-02-14 14:20:00,52.96,52.96,52.94,52.95,5700.0,41.3687,41.3687,41.3531,41.3609,5700.0
2014-02-14 14:25:00,52.95,52.96,52.94,52.95,20700.0,41.3609,41.3687,41.3531,41.3609,20700.0
2014-02-14 14:30:00,52.95,52.97,52.95,52.96,11600.0,41.3609,41.3765,41.3609,41.3687,11600.0
2014-02-14 14:35:00,52.96,52.97,52.95,52.97,6700.0,41.3687,41.3765,41.3609,41.3765,6700.0
2014-02-14 14:40:00,52.96,52.99,52.96,52.98,12900.0,41.3687,41.3922,41.3687,41.3843,12900.0
2014-02-14 14:45:00,52.99,53.0,52.96,52.96,18700.0,41.3922,41.4,41.3687,41.3687,18700.0
2014-02-14 14:50:00,52.96,53.0,52.96,52.98,17900.0,41.3687,41.4,41.3687,41.3843,17900.0
2014-02-14 14:55:00,52.98,53.03,52.98,53.02,31400.0,41.3843,41.4234,41.3843,41.4156,31400.0
2014-02-14 15:00:00,53.01,53.05,53.01,53.05,18500.0,41.4078,41.439,41.4078,41.439,18500.0
2014-02-14 15:05:00,53.04,53.06,53.01,53.01,16900.0,41.4312,41.4468,41.4078,41.4078,16900.0
2014-02-14 15:10:00,53.01,53.02,53.01,53.01,24700.0,41.4078,41.4156,41.4078,41.4078,24700.0
2014-02-14 15:15:00,53.0,53.01,52.96,52.97,42700.0,41.4,41.4078,41.3687,41.3765,42700.0
2014-02-14 15:20:00,52.97,52.97,52.95,52.96,22700.0,41.3765,41.3765,41.3609,41.3687,22700.0
2014-02-14 15:25:00,52.96,52.97,52.95,52.97,9800.0,41.3687,41.3765,41.3609,41.3765,9800.0
2014-02-14 15:30:00,52.97,52.98,52.96,52.98,31900.0,41.3765,41.3843,41.3687,41.3843,31900.0
2014-02-14 15:35:00,52.98,52.98,52.96,52.96,19300.0,41.3843,41.3843,41.3687,41.3687,19300.0
2014-02-14 15:40:00,52.96,52.96,52.91,52.91,24100.0,41.3687,41.3687,41.3297,41.3297,24100.0
2014-02-14 15:45:00,52.91,52.93,52.89,52.91,42400.0,41.3297,41.3453,41.314,41.3297,42400.0
2014-02-14 15:50:00,52.91,52.93,52.88,52.9,38100.0,41.3297,41.3453,41.3062,41.3219,38100.0
2014-02-14 15:55:00,52.9,52.97,52.89,52.96,143500.0,41.3219,41.3765,41.314,41.3687,143500.0
2014-02-18 09:30:00,53.09,53.17,52.98,53.13,47800.0,41.4703,41.5328,41.3843,41.5015,47800.0
2014-02-18 09:35:00,53.1,53.15,52.99,53.15,35400.0,41.4781,41.5171,41.3922,41.5171,35400.0
2014-02-18 09:40:00,53.1,53.15,53.0,53.02,20600.0,41.4781,41.5171,41.4,41.4156,20600.0
2014-02-18 09:45:00,53.01,53.09,53.0,53.07,15000.0,41.4078,41.4703,41.4,41.4546,15000.0
2014-02-18 09:50:00,53.08,53.09,52.97,52.97,24800.0,41.4625,41.4703,41.3765,41.3765,24800.0
2014-02-18 09:55:00,52.98,52.98,52.84,52.85,26900.0,41.3843,41.3843,41.275,41.2828,26900.0
2014-02-18 10:00:00,52.85,52.85,52.67,52.69,27900.0,41.2828,41.2828,41.1422,41.1578,27900.0
2014-02-18 10:05:00,52.7,52.7,52.6,52.66,53900.0,41.1656,41.1656,41.0875,41.1344,53900.0
2014-02-18 10:10:00,52.66,52.66,52.6,52.63,49900.0,41.1344,41.1344,41.0875,41.111,49900.0
2014-02-18 10:15:00,52.62,52.68,52.61,52.63,23500.0,41.1031,41.15,41.0953,41.111,23500.0
2014-02-18 10:20:00,52.63,52.69,52.63,52.67,29900.0,41.111,41.1578,41.111,41.1422,29900.0
2014-02-18 10:25:00,52.68,52.68,52.63,52.66,54300.0,41.15,41.15,41.111,41.1344,54300.0
2014-02-18 10:30:00,52.66,52.69,52.58,52.59,27400.0,41.1344,41.1578,41.0719,41.0797,27400.0
2014-02-18 10:35:00,52.59,52.63,52.59,52.63,30100.0,41.0797,41.111,41.0797,41.111,30100.0
2014-02-18 10:40:00,52.63,52.68,52.63,52.66,21000.0,41.111,41.15,41.111,41.1344,21000.0
2014-02-18 10:45:00,52.66,52.69,52.62,52.62,31700.0,41.1344,41.1578,41.1031,41.1031,31700.0
2014-02-18 10:50:00,52.62,52.63,52.58,52.58,23400.0,41.1031,41.111,41.0719,41.0719,23400.0
2014-02-18 10:55:00,52.59,52.59,52.52,52.54,111700.0,41.0797,41.0797,41.025,41.0407,111700.0
2014-02-18 11:00:00,52.54,52.59,52.53,52.59,38600.0,41.0407,41.0797,41.0328,41.0797,38600.0
2014-02-18 11:05:00,52.59,52.59,52.44,52.45,89400.0,41.0797,41.0797,40.9625,40.9703,89400.0
2014-02-18 11:10:00,52.44,52.55,52.4,52.55,92800.0,40.9625,41.0485,40.9313,41.0485,92800.0
2014-02-18 11:15:00,52.55,52.65,52.55,52.61,29200.0,41.0485,41.1266,41.0485,41.0953,29200.0
2014-02-18 11:20:00,52.62,52.64,52.59,52.59,20400.0,41.1031,41.1188,41.0797,41.0797,20400.0
2014-02-18 11:25:00,52.59,52.61,52.55,52.58,42800.0,41.0797,41.0953,41.0485,41.0719,42800.0
2014-02-18 11:30:00,52.59,52.6,52.57,52.57,25500.0,41.0797,41.0875,41.0641,41.0641,25500.0
2014-02-18 11:35:00,52.57,52.58,52.54,52.58,13900.0,41.0641,41.0719,41.0407,41.0719,13900.0
2014-02-18 11:40:00,52.58,52.6,52.54,52.58,21500.0,41.0719,41.0875,41.0407,41.0719,21500.0
2014-02-18 11:45:00,52.58,52.6,52.52,52.52,38100.0,41.0719,41.0875,41.025,41.025,38100.0
2014-02-18 11:50:00,52.52,52.55,52.5,52.5,68500.0,41.025,41.0485,41.0094,41.0094,68500.0
2014-02-18 11:55:00,52.49,52.5,52.44,52.44,14200.0,41.0016,41.0094,40.9625,40.9625,14200.0
2014-02-18 12:00:00,52.45,52.52,52.44,52.47,26200.0,40.9703,41.025,40.9625,40.986,26200.0
2014-02-18 12:05:00,52.46,52.49,52.44,52.44,17000.0,40.9782,41.0016,40.9625,40.9625,17000.0
2014-02-18 12:10:00,52.44,52.46,52.43,52.44,19200.0,40.9625,40.9782,40.9547,40.9625,19200.0
2014-02-18 12:15:00,52.44,52.5,52.44,52.46,27200.0,40.9625,41.0094,40.9625,40.9782,27200.0
2014-02-18 12:20:00,52.46,52.48,52.46,52.46,10600.0,40.9782,40.9938,40.9782,40.9782,10600.0
2014-02-18 12:25:00,52.47,52.47,52.45,52.45,13900.0,40.986,40.986,40.9703,40.9703,13900.0
2014-02-18 12:30:00,52.45,52.47,52.45,52.46,13900.0,40.9703,40.986,40.9703,40.9782,13900.0
2014-02-18 12:35:00,52.46,52.46,52.45,52.45,18800.0,40.9782,40.9782,40.9703,40.9703,18800.0
2014-02-18 12:40:00,52.45,52.46,52.43,52.44,22900.0,40.9703,40.9782,40.9547,40.9625,22900.0
2014-02-18 12:45:00,52.45,52.46,52.38,52.39,54000.0,40.9703,40.9782,40.9157,40.9235,54000.0
2014-02-18 12:50:00,52.38,52.4,52.37,52.37,9400.0,40.9157,40.9313,40.9079,40.9079,9400.0
2014-02-18 12:55:00,52.38,52.41,52.37,52.39,23900.0,40.9157,40.9391,40.9079,40.9235,23900.0
2014-02-18 13:00:00,52.4,52.43,52.39,52.42,17900.0,40.9313,40.9547,40.9235,40.9469,17900.0
2014-02-18 13:05:00,52.43,52.43,52.42,52.42,6500.0,40.9547,40.9547,40.9469,40.9469,6500.0
2014-02-18 13:10:00,52.42,52.43,52.39,52.39,19000.0,40.9469,40.9547,40.9235,40.9235,19000.0
2014-02-18 13:15:00,52.39,52.4,52.37,52.38,10400.0,40.9235,40.9313,40.9079,40.9157,10400.0
2014-02-18 13:20:00,52.37,52.38,52.33,52.34,36200.0,40.9079,40.9157,40.8766,40.8844,36200.0
2014-02-18 13:25:00,52.34,52.38,52.34,52.36,27500.0,40.8844,40.9157,40.8844,40.9,27500.0
2014-02-18 13:30:00,52.36,52.37,52.35,52.36,22700.0,40.9,40.9079,40.8922,40.9,22700.0
2014-02-18 13:35:00,52.36,52.36,52.34,52.35,19000.0,40.9,40.9,40.8844,40.8922,19000.0
2014-02-18 13:40:00,52.36,52.38,52.35,52.38,15200.0,40.9,40.9157,40.8922,40.9157,15200.0
2014-02-18 13:45:00,52.37,52.38,52.32,52.32,52900.0,40.9079,40.9157,40.8688,40.8688,52900.0
2014-02-18 13:50:00,52.32,52.33,52.31,52.31,25200.0,40.8688,40.8766,40.861,40.861,25200.0
2014-02-18 13:55:00,52.32,52.33,52.3,52.31,33800.0,40.8688,40.8766,40.8532,40.861,33800.0
2014-02-18 14:00:00,52.32,52.33,52.3,52.31,23000.0,40.8688,40.8766,40.8532,40.861,23000.0
2014-02-18 14:05:00,52.3,52.31,52.28,52.29,30400.0,40.8532,40.861,40.8376,40.8454,30400.0
2014-02-18 14:10:00,52.29,52.32,52.28,52.31,20600.0,40.8454,40.8688,40.8376,40.861,20600.0
2014-02-18 14:15:00,52.32,52.33,52.3,52.3,19400.0,40.8688,40.8766,40.8532,40.8532,19400.0
2014-02-18 14:20:00,52.31,52.31,52.28,52.31,21800.0,40.861,40.861,40.8376,40.861,21800.0
2014-02-18 14:25:00,52.31,52.31,52.27,52.27,45400.0,40.861,40.861,40.8297,40.8297,45400.0
2014-02-18 14:30:00,52.27,52.29,52.27,52.28,22700.0,40.8297,40.8454,40.8297,40.8376,22700.0
2014-02-18 14:35:00,52.29,52.3,52.27,52.29,24500.0,40.8454,40.8532,40.8297,40.8454,24500.0
2014-02-18 14:40:00,52.3,52.32,52.29,52.3,26900.0,40.8532,40.8688,40.8454,40.8532,26900.0
2014-02-18 14:45:00,52.3,52.32,52.27,52.32,23200.0,40.8532,40.8688,40.8297,40.8688,23200.0
2014-02-18 14:50:00,52.32,52.34,52.29,52.29,23400.0,40.8688,40.8844,40.8454,40.8454,23400.0
2014-02-18 14:55:00,52.29,52.33,52.29,52.3,18000.0,40.8454,40.8766,40.8454,40.8532,18000.0
2014-02-18 15:00:00,52.31,52.31,52.27,52.28,34700.0,40.861,40.861,40.8297,40.8376,34700.0
2014-02-18 15:05:00,52.27,52.34,52.27,52.31,108300.0,40.8297,40.8844,40.8297,40.861,108300.0
2014-02-18 15:10:00,52.31,52.33,52.29,52.3,62300.0,40.861,40.8766,40.8454,40.8532,62300.0
2014-02-18 15:15:00,52.3,52.36,52.3,52.35,58800.0,40.8532,40.9,40.8532,40.8922,58800.0
2014-02-18 15:20:00,52.35,52.39,52.34,52.35,48500.0,40.8922,40.9235,40.8844,40.8922,48500.0
2014-02-18 15:25:00,52.35,52.37,52.33,52.34,55700.0,40.8922,40.9079,40.8766,40.8844,55700.0
2014-02-18 15:30:00,52.35,52.36,52.33,52.35,28900.0,40.8922,40.9,40.8766,40.8922,28900.0
2014-02-18 15:35:00,52.35,52.39,52.34,52.35,68400.0,40.8922,40.9235,40.8844,40.8922,68400.0
2014-02-18 15:40:00,52.35,52.35,52.3,52.3,41100.0,40.8922,40.8922,40.8532,40.8532,41100.0
2014-02-18 15:45:00,52.31,52.32,52.23,52.23,145700.0,40.861,40.8688,40.7985,40.7985,145700.0
2014-02-18 15:50:00,52.24,52.27,52.22,52.22,168500.0,40.8063,40.8297,40.7907,40.7907,168500.0
2014-02-18 15:55:00,52.22,52.24,52.17,52.19,312900.0,40.7907,40.8063,40.7516,40.7673,312900.0
2014-02-19 09:30:00,52.0,52.12,51.83,51.85,64500.0,40.6188,40.7126,40.486,40.5017,64500.0
2014-02-19 09:35:00,51.85,51.95,51.83,51.85,108600.0,40.5017,40.5798,40.486,40.5017,108600.0
2014-02-19 09:40:00,51.84,51.86,51.73,51.8,47300.0,40.4939,40.5095,40.4079,40.4626,47300.0
2014-02-19 09:45:00,51.81,52.03,51.81,52.03,33800.0,40.4704,40.6423,40.4704,40.6423,33800.0
2014-02-19 09:50:00,52.03,52.15,52.0,52.03,36700.0,40.6423,40.736,40.6188,40.6423,36700.0
2014-02-19 09:55:00,52.03,52.06,52.02,52.05,51000.0,40.6423,40.6657,40.6345,40.6579,51000.0
2014-02-19 10:00:00,52.05,52.06,51.86,51.89,62300.0,40.6579,40.6657,40.5095,40.5329,62300.0
2014-02-19 10:05:00,51.89,51.94,51.77,51.94,83200.0,40.5329,40.572,40.4392,40.572,83200.0
2014-02-19 10:10:00,51.93,52.1,51.93,52.1,50400.0,40.5642,40.697,40.5642,40.697,50400.0
2014-02-19 10:15:00,52.11,52.16,52.08,52.08,56600.0,40.7048,40.7438,40.6813,40.6813,56600.0
2014-02-19 10:20:00,52.08,52.11,52.04,52.08,50900.0,40.6813,40.7048,40.6501,40.6813,50900.0
2014-02-19 10:25:00,52.08,52.13,52.05,52.1,53900.0,40.6813,40.7204,40.6579,40.697,53900.0
2014-02-19 10:30:00,52.1,52.13,52.04,52.06,62700.0,40.697,40.7204,40.6501,40.6657,62700.0
2014-02-19 10:35:00,52.07,52.14,52.0,52.0,37200.0,40.6735,40.7282,40.6188,40.6188,37200.0
2014-02-19 10:40:00,52.01,52.04,51.98,51.98,28700.0,40.6267,40.6501,40.6032,40.6032,28700.0
2014-02-19 10:45:00,51.99,52.0,51.95,51.98,23100.0,40.611,40.6188,40.5798,40.6032,23100.0
2014-02-19 10:50:00,51.98,52.01,51.98,52.01,32400.0,40.6032,40.6267,40.6032,40.6267,32400.0
2014-02-19 10:55:00,52.01,52.04,51.97,51.99,31400.0,40.6267,40.6501,40.5954,40.611,31400.0
2014-02-19 11:00:00,51.99,52.07,51.97,51.97,25100.0,40.611,40.6735,40.5954,40.5954,25100.0
2014-02-19 11:05:00,51.98,51.98,51.83,51.83,71400.0,40.6032,40.6032,40.486,40.486,71400.0
2014-02-19 11:10:00,51.84,51.87,51.78,51.81,30700.0,40.4939,40.5173,40.447,40.4704,30700.0
2014-02-19 11:15:00,51.82,51.92,51.81,51.91,29100.0,40.4782,40.5563,40.4704,40.5485,29100.0
2014-02-19 11:20:00,51.9,51.92,51.88,51.9,20100.0,40.5407,40.5563,40.5251,40.5407,20100.0
2014-02-19 11:25:00,51.9,51.97,51.9,51.93,15900.0,40.5407,40.5954,40.5407,40.5642,15900.0
2014-02-19 11:30:00,51.93,51.94,51.88,51.88,23700.0,40.5642,40.572,40.5251,40.5251,23700.0
2014-02-19 11:35:00,51.89,51.91,51.86,51.87,25900.0,40.5329,40.5485,40.5095,40.5173,25900.0
2014-02-19 11:40:00,51.86,51.96,51.83,51.95,48500.0,40.5095,40.5876,40.486,40.5798,48500.0
2014-02-19 11:45:00,51.94,52.01,51.93,51.97,58000.0,40.572,40.6267,40.5642,40.5954,58000.0
2014-02-19 11:50:00,51.96,51.96,51.91,51.91,11200.0,40.5876,40.5876,40.5485,40.5485,11200.0
2014-02-19 11:55:00,51.91,51.94,51.8,51.8,58200.0,40.5485,40.572,40.4626,40.4626,58200.0
2014-02-19 12:00:00,51.8,51.93,51.79,51.92,82400.0,40.4626,40.5642,40.4548,40.5563,82400.0
2014-02-19 12:05:00,51.92,51.93,51.76,51.77,90800.0,40.5563,40.5642,40.4314,40.4392,90800.0
2014-02-19 12:10:00,51.77,51.8,51.75,51.77,30000.0,40.4392,40.4626,40.4236,40.4392,30000.0
2014-02-19 12:15:00,51.77,51.77,51.7,51.7,32800.0,40.4392,40.4392,40.3845,40.3845,32800.0
2014-02-19 12:20:00,51.7,51.71,51.64,51.69,22100.0,40.3845,40.3923,40.3376,40.3767,22100.0
2014-02-19 12:25:00,51.7,51.72,51.67,51.69,24700.0,40.3845,40.4001,40.3611,40.3767,24700.0
2014-02-19 12:30:00,51.7,51.82,51.7,51.77,28100.0,40.3845,40.4782,40.3845,40.4392,28100.0
2014-02-19 12:35:00,51.77,51.82,51.74,51.82,20300.0,40.4392,40.4782,40.4157,40.4782,20300.0
2014-02-19 12:40:00,51.82,51.84,51.79,51.82,20800.0,40.4782,40.4939,40.4548,40.4782,20800.0
2014-02-19 12:45:00,51.82,51.83,51.75,51.78,21200.0,40.4782,40.486,40.4236,40.447,21200.0
2014-02-19 12:50:00,51.79,51.85,51.77,51.82,38500.0,40.4548,40.5017,40.4392,40.4782,38500.0
2014-02-19 12:55:00,51.82,51.88,51.81,51.88,63700.0,40.4782,40.5251,40.4704,40.5251,63700.0
2014-02-19 13:00:00,51.87,51.89,51.84,51.85,16000.0,40.5173,40.5329,40.4939,40.5017,16000.0
2014-02-19 13:05:00,51.86,51.9,51.83,51.9,38300.0,40.5095,40.5407,40.486,40.5407,38300.0
2014-02-19 13:10:00,51.89,51.94,51.87,51.94,22500.0,40.5329,40.572,40.5173,40.572,22500.0
2014-02-19 13:15:00,51.94,51.94,51.88,51.88,13100.0,40.572,40.572,40.5251,40.5251,13100.0
2014-02-19 13:20:00,51.89,51.96,51.89,51.95,26600.0,40.5329,40.5876,40.5329,40.5798,26600.0
2014-02-19 13:25:00,51.96,52.0,51.96,52.0,18800.0,40.5876,40.6188,40.5876,40.6188,18800.0
2014-02-19 13:30:00,52.0,52.08,51.99,52.08,60000.0,40.6188,40.6813,40.611,40.6813,60000.0
2014-02-19 13:35:00,52.08,52.14,52.07,52.08,38800.0,40.6813,40.7282,40.6735,40.6813,38800.0
2014-02-19 13:40:00,52.1,52.11,52.07,52.09,67600.0,40.697,40.7048,40.6735,40.6891,67600.0
2014-02-19 13:45:00,52.09,52.14,52.09,52.14,15600.0,40.6891,40.7282,40.6891,40.7282,15600.0
2014-02-19 13:50:00,52.14,52.21,52.14,52.17,18600.0,40.7282,40.7829,40.7282,40.7516,18600.0
2014-02-19 13:55:00,52.17,52.18,52.1,52.1,15800.0,40.7516,40.7594,40.697,40.697,15800.0
2014-02-19 14:00:00,52.1,52.18,52.05,52.1,37800.0,40.697,40.7594,40.6579,40.697,37800.0
2014-02-19 14:05:00,52.1,52.22,52.1,52.18,28400.0,40.697,40.7907,40.697,40.7594,28400.0
2014-02-19 14:10:00,52.17,52.18,52.09,52.09,32700.0,40.7516,40.7594,40.6891,40.6891,32700.0
2014-02-19 14:15:00,52.08,52.12,52.02,52.08,31900.0,40.6813,40.7126,40.6345,40.6813,31900.0
2014-02-19 14:20:00,52.08,52.08,51.97,52.04,28600.0,40.6813,40.6813,40.5954,40.6501,28600.0
2014-02-19 14:25:00,52.04,52.08,52.0,52.06,19900.0,40.6501,40.6813,40.6188,40.6657,19900.0
2014-02-19 14:30:00,52.07,52.08,51.99,52.03,24500.0,40.6735,40.6813,40.611,40.6423,24500.0
2014-02-19 14:35:00,52.03,52.05,51.97,52.04,24500.0,40.6423,40.6579,40.5954,40.6501,24500.0
2014-02-19 14:40:00,52.05,52.1,51.99,51.99,26600.0,40.6579,40.697,40.611,40.611,26600.0
2014-02-19 14:45:00,51.99,52.0,51.93,51.96,31600.0,40.611,40.6188,40.5642,40.5876,31600.0
2014-02-19 14:50:00,51.97,52.03,51.97,52.02,29800.0,40.5954,40.6423,40.5954,40.6345,29800.0
2014-02-19 14:55:00,52.01,52.03,51.94,52.0,29500.0,40.6267,40.6423,40.572,40.6188,29500.0
2014-02-19 15:00:00,52.0,52.06,52.0,52.03,26300.0,40.6188,40.6657,40.6188,40.6423,26300.0
2014-02-19 15:05:00,52.04,52.08,52.03,52.08,18100.0,40.6501,40.6813,40.6423,40.6813,18100.0
2014-02-19 15:10:00,52.07,52.08,51.94,51.94,44600.0,40.6735,40.6813,40.572,40.572,44600.0
2014-02-19 15:15:00,51.94,51.95,51.81,51.81,76100.0,40.572,40.5798,40.4704,40.4704,76100.0
2014-02-19 15:20:00,51.82,51.86,51.82,51.85,37400.0,40.4782,40.5095,40.4782,40.5017,37400.0
2014-02-19 15:25:00,51.84,51.84,51.74,51.79,54600.0,40.4939,40.4939,40.4157,40.4548,54600.0
2014-02-19 15:30:00,51.8,51.81,51.77,51.78,80200.0,40.4626,40.4704,40.4392,40.447,80200.0
2014-02-19 15:35:00,51.79,51.86,51.76,51.86,48800.0,40.4548,40.5095,40.4314,40.5095,48800.0
2014-02-19 15:40:00,51.86,51.9,51.8,51.81,49600.0,40.5095,40.5407,40.4626,40.4704,49600.0
2014-02-19 15:45:00,51.8,51.84,51.77,51.82,82800.0,40.4626,40.4939,40.4392,40.4782,82800.0
2014-02-19 15:50:00,51.81,51.83,51.72,51.75,85300.0,40.4704,40.486,40.4001,40.4236,85300.0
2014-02-19 15:55:00,51.74,51.81,51.72,51.8,101300.0,40.4157,40.4704,40.4001,40.4626,101300.0
2014-02-20 09:30:00,53.22,53.22,52.43,52.93,159100.0,41.5718,41.5718,40.9547,41.3453,159100.0
2014-02-20 09:35:00,52.9,53.29,52.88,53.2,171000.0,41.3219,41.6265,41.3062,41.5562,171000.0
2014-02-20 09:40:00,53.2,53.36,53.18,53.34,169800.0,41.5562,41.6812,41.5406,41.6656,169800.0
2014-02-20 09:45:00,53.36,53.48,53.31,53.37,103900.0,41.6812,41.7749,41.6421,41.689,103900.0
2014-02-20 09:50:00,53.37,53.5,53.36,53.45,121000.0,41.689,41.7905,41.6812,41.7515,121000.0
2014-02-20 09:55:00,53.45,53.48,53.08,53.1,120700.0,41.7515,41.7749,41.4625,41.4781,120700.0
2014-02-20 10:00:00,53.1,53.25,53.01,53.2,129200.0,41.4781,41.5953,41.4078,41.5562,129200.0
2014-02-20 10:05:00,53.2,53.23,53.15,53.16,128400.0,41.5562,41.5796,41.5171,41.525,128400.0
2014-02-20 10:10:00,53.16,53.44,53.15,53.44,142300.0,41.525,41.7437,41.5171,41.7437,142300.0
2014-02-20 10:15:00,53.44,53.59,53.43,53.53,88700.0,41.7437,41.8608,41.7359,41.814,88700.0
2014-02-20 10:20:00,53.52,53.54,53.4,53.48,65300.0,41.8062,41.8218,41.7124,41.7749,65300.0
2014-02-20 10:25:00,53.48,53.51,53.43,53.44,43400.0,41.7749,41.7983,41.7359,41.7437,43400.0
2014-02-20 10:30:00,53.44,53.56,53.43,53.55,63700.0,41.7437,41.8374,41.7359,41.8296,63700.0
2014-02-20 10:35:00,53.55,53.57,53.34,53.34,61000.0,41.8296,41.8452,41.6656,41.6656,61000.0
2014-02-20 10:40:00,53.35,53.39,53.34,53.37,40100.0,41.6734,41.7046,41.6656,41.689,40100.0
2014-02-20 10:45:00,53.37,53.42,53.36,53.4,25700.0,41.689,41.728,41.6812,41.7124,25700.0
2014-02-20 10:50:00,53.41,53.51,53.4,53.5,42000.0,41.7202,41.7983,41.7124,41.7905,42000.0
2014-02-20 10:55:00,53.51,53.6,53.51,53.56,48900.0,41.7983,41.8686,41.7983,41.8374,48900.0
2014-02-20 11:00:00,53.55,53.6,53.51,53.56,53400.0,41.8296,41.8686,41.7983,41.8374,53400.0
2014-02-20 11:05:00,53.56,53.64,53.55,53.6,39200.0,41.8374,41.8999,41.8296,41.8686,39200.0
2014-02-20 11:10:00,53.6,53.61,53.57,53.57,25600.0,41.8686,41.8765,41.8452,41.8452,25600.0
2014-02-20 11:15:00,53.57,53.58,53.47,53.48,54600.0,41.8452,41.853,41.7671,41.7749,54600.0
2014-02-20 11:20:00,53.48,53.5,53.43,53.44,30700.0,41.7749,41.7905,41.7359,41.7437,30700.0
2014-02-20 11:25:00,53.43,53.46,53.41,53.41,71200.0,41.7359,41.7593,41.7202,41.7202,71200.0
2014-02-20 11:30:00,53.42,53.43,53.35,53.39,69200.0,41.728,41.7359,41.6734,41.7046,69200.0
2014-02-20 11:35:00,53.39,53.44,53.37,53.37,33500.0,41.7046,41.7437,41.689,41.689,33500.0
2014-02-20 11:40:00,53.37,53.43,53.36,53.37,26200.0,41.689,41.7359,41.6812,41.689,26200.0
2014-02-20 11:45:00,53.37,53.44,53.37,53.43,20100.0,41.689,41.7437,41.689,41.7359,20100.0
2014-02-20 11:50:00,53.44,53.45,53.35,53.39,20500.0,41.7437,41.7515,41.6734,41.7046,20500.0
2014-02-20 11:55:00,53.38,53.39,53.34,53.35,19700.0,41.6968,41.7046,41.6656,41.6734,19700.0
2014-02-20 12:00:00,53.36,53.39,53.34,53.38,19400.0,41.6812,41.7046,41.6656,41.6968,19400.0
2014-02-20 12:05:00,53.38,53.46,53.38,53.46,15000.0,41.6968,41.7593,41.6968,41.7593,15000.0
2014-02-20 12:10:00,53.46,53.5,53.45,53.5,26800.0,41.7593,41.7905,41.7515,41.7905,26800.0
2014-02-20 12:15:00,53.49,53.57,53.47,53.56,22500.0,41.7827,41.8452,41.7671,41.8374,22500.0
2014-02-20 12:20:00,53.55,53.58,53.53,53.53,17100.0,41.8296,41.853,41.814,41.814,17100.0
2014-02-20 12:25:00,53.53,53.57,53.5,53.56,19800.0,41.814,41.8452,41.7905,41.8374,19800.0
2014-02-20 12:30:00,53.56,53.58,53.54,53.54,16200.0,41.8374,41.853,41.8218,41.8218,16200.0
2014-02-20 12:35:00,53.54,53.55,53.51,53.51,18700.0,41.8218,41.8296,41.7983,41.7983,18700.0
2014-02-20 12:40:00,53.51,53.6,53.51,53.58,40200.0,41.7983,41.8686,41.7983,41.853,40200.0
2014-02-20 12:45:00,53.58,53.6,53.58,53.59,15300.0,41.853,41.8686,41.853,41.8608,15300.0
2014-02-20 12:50:00,53.59,53.65,53.58,53.62,104000.0,41.8608,41.9077,41.853,41.8843,104000.0
2014-02-20 12:55:00,53.62,53.62,53.56,53.56,21000.0,41.8843,41.8843,41.8374,41.8374,21000.0
2014-02-20 13:00:00,53.56,53.59,53.55,53.58,16700.0,41.8374,41.8608,41.8296,41.853,16700.0
2014-02-20 13:05:00,53.57,53.58,53.51,53.58,25400.0,41.8452,41.853,41.7983,41.853,25400.0
2014-02-20 13:10:00,53.57,53.58,53.51,53.54,13100.0,41.8452,41.853,41.7983,41.8218,13100.0
2014-02-20 13:15:00,53.54,53.54,53.51,53.51,19700.0,41.8218,41.8218,41.7983,41.7983,19700.0
2014-02-20 13:20:00,53.51,53.55,53.46,53.54,18700.0,41.7983,41.8296,41.7593,41.8218,18700.0
2014-02-20 13:25:00,53.54,53.55,53.45,53.46,23200.0,41.8218,41.8296,41.7515,41.7593,23200.0
2014-02-20 13:30:00,53.46,53.52,53.45,53.5,21400.0,41.7593,41.8062,41.7515,41.7905,21400.0
2014-02-20 13:35:00,53.5,53.5,53.44,53.45,23600.0,41.7905,41.7905,41.7437,41.7515,23600.0
2014-02-20 13:40:00,53.45,53.47,53.44,53.47,30000.0,41.7515,41.7671,41.7437,41.7671,30000.0
2014-02-20 13:45:00,53.47,53.5,53.47,53.49,12500.0,41.7671,41.7905,41.7671,41.7827,12500.0
2014-02-20 13:50:00,53.49,53.55,53.48,53.52,28200.0,41.7827,41.8296,41.7749,41.8062,28200.0
2014-02-20 13:55:00,53.51,53.52,53.48,53.48,23900.0,41.7983,41.8062,41.7749,41.7749,23900.0
2014-02-20 14:00:00,53.48,53.49,53.45,53.46,32500.0,41.7749,41.7827,41.7515,41.7593,32500.0
2014-02-20 14:05:00,53.47,53.5,53.46,53.47,17300.0,41.7671,41.7905,41.7593,41.7671,17300.0
2014-02-20 14:10:00,53.48,53.53,53.47,53.53,25700.0,41.7749,41.814,41.7671,41.814,25700.0
2014-02-20 14:15:00,53.53,53.55,53.52,53.53,18200.0,41.814,41.8296,41.8062,41.814,18200.0
2014-02-20 14:20:00,53.52,53.54,53.48,53.48,23500.0,41.8062,41.8218,41.7749,41.7749,23500.0
2014-02-20 14:25:00,53.48,53.49,53.46,53.48,36700.0,41.7749,41.7827,41.7593,41.7749,36700.0
2014-02-20 14:30:00,53.49,53.49,53.43,53.43,16300.0,41.7827,41.7827,41.7359,41.7359,16300.0
2014-02-20 14:35:00,53.43,53.47,53.43,53.45,26500.0,41.7359,41.7671,41.7359,41.7515,26500.0
2014-02-20 14:40:00,53.45,53.49,53.45,53.45,25600.0,41.7515,41.7827,41.7515,41.7515,25600.0
2014-02-20 14:45:00,53.45,53.46,53.4,53.41,41000.0,41.7515,41.7593,41.7124,41.7202,41000.0
2014-02-20 14:50:00,53.41,53.43,53.4,53.42,28500.0,41.7202,41.7359,41.7124,41.728,28500.0
2014-02-20 14:55:00,53.41,53.47,53.41,53.46,44200.0,41.7202,41.7671,41.7202,41.7593,44200.0
2014-02-20 15:00:00,53.46,53.5,53.45,53.48,19900.0,41.7593,41.7905,41.7515,41.7749,19900.0
2014-02-20 15:05:00,53.48,53.5,53.46,53.48,27300.0,41.7749,41.7905,41.7593,41.7749,27300.0
2014-02-20 15:10:00,53.48,53.48,53.45,53.47,22100.0,41.7749,41.7749,41.7515,41.7671,22100.0
2014-02-20 15:15:00,53.47,53.47,53.44,53.44,28800.0,41.7671,41.7671,41.7437,41.7437,28800.0
2014-02-20 15:20:00,53.45,53.46,53.43,53.43,60700.0,41.7515,41.7593,41.7359,41.7359,60700.0
2014-02-20 15:25:00,53.43,53.44,53.42,53.43,42700.0,41.7359,41.7437,41.728,41.7359,42700.0
2014-02-20 15:30:00,53.44,53.46,53.43,53.46,52800.0,41.7437,41.7593,41.7359,41.7593,52800.0
2014-02-20 15:35:00,53.46,53.46,53.42,53.42,42700.0,41.7593,41.7593,41.728,41.728,42700.0
2014-02-20 15:40:00,53.42,53.47,53.41,53.47,65000.0,41.728,41.7671,41.7202,41.7671,65000.0
2014-02-20 15:45:00,53.47,53.54,53.47,53.54,59000.0,41.7671,41.8218,41.7671,41.8218,59000.0
2014-02-20 15:50:00,53.54,53.56,53.49,53.49,112700.0,41.8218,41.8374,41.7827,41.7827,112700.0
2014-02-20 15:55:00,53.5,53.51,53.45,53.47,166700.0,41.7905,41.7983,41.7515,41.7671,166700.0
2014-02-21 09:30:00,53.4,53.5,53.38,53.43,213400.0,41.7124,41.7905,41.6968,41.7359,213400.0
2014-02-21 09:35:00,53.43,53.44,53.21,53.26,40800.0,41.7359,41.7437,41.564,41.6031,40800.0
2014-02-21 09:40:00,53.25,53.35,53.24,53.31,28700.0,41.5953,41.6734,41.5874,41.6421,28700.0
2014-02-21 09:45:00,53.31,53.42,53.31,53.4,34800.0,41.6421,41.728,41.6421,41.7124,34800.0
2014-02-21 09:50:00,53.41,53.45,53.4,53.43,29600.0,41.7202,41.7515,41.7124,41.7359,29600.0
2014-02-21 09:55:00,53.43,53.45,53.37,53.38,33500.0,41.7359,41.7515,41.689,41.6968,33500.0
2014-02-21 10:00:00,53.37,53.5,53.37,53.47,48100.0,41.689,41.7905,41.689,41.7671,48100.0
2014-02-21 10:05:00,53.47,53.51,53.46,53.51,450000.0,41.7671,41.7983,41.7593,41.7983,450000.0
2014-02-21 10:10:00,53.52,53.54,53.49,53.5,18900.0,41.8062,41.8218,41.7827,41.7905,18900.0
2014-02-21 10:15:00,53.51,53.57,53.51,53.51,23600.0,41.7983,41.8452,41.7983,41.7983,23600.0
2014-02-21 10:20:00,53.51,53.51,53.41,53.44,30700.0,41.7983,41.7983,41.7202,41.7437,30700.0
2014-02-21 10:25:00,53.44,53.46,53.42,53.45,23100.0,41.7437,41.7593,41.728,41.7515,23100.0
2014-02-21 10:30:00,53.44,53.57,53.44,53.56,47300.0,41.7437,41.8452,41.7437,41.8374,47300.0
2014-02-21 10:35:00,53.56,53.61,53.48,53.61,51700.0,41.8374,41.8765,41.7749,41.8765,51700.0
2014-02-21 10:40:00,53.61,53.68,53.6,53.68,25000.0,41.8765,41.9311,41.8686,41.9311,25000.0
2014-02-21 10:45:00,53.67,53.72,53.63,53.65,69600.0,41.9233,41.9624,41.8921,41.9077,69600.0
2014-02-21 10:50:00,53.66,53.69,53.65,53.66,26600.0,41.9155,41.939,41.9077,41.9155,26600.0
2014-02-21 10:55:00,53.66,53.75,53.64,53.73,57000.0,41.9155,41.9858,41.8999,41.9702,57000.0
2014-02-21 11:00:00,53.73,53.8,53.73,53.79,31300.0,41.9702,42.0249,41.9702,42.0171,31300.0
2014-02-21 11:05:00,53.8,53.8,53.74,53.75,14400.0,42.0249,42.0249,41.978,41.9858,14400.0
2014-02-21 11:10:00,53.75,53.8,53.68,53.69,32100.0,41.9858,42.0249,41.9311,41.939,32100.0
2014-02-21 11:15:00,53.69,53.75,53.68,53.72,14400.0,41.939,41.9858,41.9311,41.9624,14400.0
2014-02-21 11:20:00,53.72,53.76,53.72,53.75,26200.0,41.9624,41.9936,41.9624,41.9858,26200.0
2014-02-21 11:25:00,53.74,53.79,53.73,53.77,25200.0,41.978,42.0171,41.9702,42.0014,25200.0
2014-02-21 11:30:00,53.76,53.78,53.73,53.75,28100.0,41.9936,42.0093,41.9702,41.9858,28100.0
2014-02-21 11:35:00,53.75,53.77,53.74,53.75,20700.0,41.9858,42.0014,41.978,41.9858,20700.0
2014-02-21 11:40:00,53.77,53.8,53.76,53.8,22100.0,42.0014,42.0249,41.9936,42.0249,22100.0
2014-02-21 11:45:00,53.8,53.83,53.8,53.81,28000.0,42.0249,42.0483,42.0249,42.0327,28000.0
2014-02-21 11:50:00,53.8,53.86,53.8,53.86,20200.0,42.0249,42.0717,42.0249,42.0717,20200.0
2014-02-21 11:55:00,53.86,53.87,53.85,53.87,24900.0,42.0717,42.0796,42.0639,42.0796,24900.0
2014-02-21 12:00:00,53.87,53.9,53.86,53.9,92200.0,42.0796,42.103,42.0717,42.103,92200.0
2014-02-21 12:05:00,53.89,53.94,53.89,53.94,68700.0,42.0952,42.1342,42.0952,42.1342,68700.0
2014-02-21 12:10:00,53.94,53.95,53.88,53.89,51900.0,42.1342,42.142,42.0874,42.0952,51900.0
2014-02-21 12:15:00,53.89,53.95,53.86,53.94,15200.0,42.0952,42.142,42.0717,42.1342,15200.0
2014-02-21 12:20:00,53.95,53.98,53.94,53.98,22000.0,42.142,42.1655,42.1342,42.1655,22000.0
2014-02-21 12:25:00,53.98,53.98,53.95,53.95,13500.0,42.1655,42.1655,42.142,42.142,13500.0
2014-02-21 12:30:00,53.94,53.98,53.94,53.94,19100.0,42.1342,42.1655,42.1342,42.1342,19100.0
2014-02-21 12:35:00,53.95,53.96,53.93,53.93,17300.0,42.142,42.1499,42.1264,42.1264,17300.0
2014-02-21 12:40:00,53.93,53.95,53.92,53.95,20600.0,42.1264,42.142,42.1186,42.142,20600.0
2014-02-21 12:45:00,53.94,53.95,53.85,53.9,25700.0,42.1342,42.142,42.0639,42.103,25700.0
2014-02-21 12:50:00,53.9,53.95,53.89,53.95,10500.0,42.103,42.142,42.0952,42.142,10500.0
2014-02-21 12:55:00,53.95,53.96,53.94,53.96,14100.0,42.142,42.1499,42.1342,42.1499,14100.0
2014-02-21 13:00:00,53.95,53.96,53.92,53.93,23600.0,42.142,42.1499,42.1186,42.1264,23600.0
2014-02-21 13:05:00,53.93,53.96,53.92,53.94,31700.0,42.1264,42.1499,42.1186,42.1342,31700.0
2014-02-21 13:10:00,53.94,53.95,53.92,53.92,11100.0,42.1342,42.142,42.1186,42.1186,11100.0
2014-02-21 13:15:00,53.92,53.95,53.89,53.94,17300.0,42.1186,42.142,42.0952,42.1342,17300.0
2014-02-21 13:20:00,53.94,53.96,53.93,53.95,21000.0,42.1342,42.1499,42.1264,42.142,21000.0
2014-02-21 13:25:00,53.95,53.95,53.92,53.92,20500.0,42.142,42.142,42.1186,42.1186,20500.0
2014-02-21 13:30:00,53.92,53.95,53.92,53.95,27900.0,42.1186,42.142,42.1186,42.142,27900.0
2014-02-21 13:35:00,53.95,53.95,53.9,53.91,41500.0,42.142,42.142,42.103,42.1108,41500.0
2014-02-21 13:40:00,53.91,53.91,53.89,53.9,12200.0,42.1108,42.1108,42.0952,42.103,12200.0
2014-02-21 13:45:00,53.9,53.98,53.9,53.97,18900.0,42.103,42.1655,42.103,42.1577,18900.0
2014-02-21 13:50:00,53.97,53.98,53.96,53.97,26000.0,42.1577,42.1655,42.1499,42.1577,26000.0
2014-02-21 13:55:00,53.96,54.0,53.96,53.98,50200.0,42.1499,42.1811,42.1499,42.1655,50200.0
2014-02-21 14:00:00,53.97,54.0,53.97,53.98,14700.0,42.1577,42.1811,42.1577,42.1655,14700.0
2014-02-21 14:05:00,53.98,54.0,53.97,53.98,26900.0,42.1655,42.1811,42.1577,42.1655,26900.0
2014-02-21 14:10:00,53.97,53.98,53.95,53.95,34200.0,42.1577,42.1655,42.142,42.142,34200.0
2014-02-21 14:15:00,53.95,53.98,53.94,53.95,24600.0,42.142,42.1655,42.1342,42.142,24600.0
2014-02-21 14:20:00,53.95,53.98,53.95,53.97,34500.0,42.142,42.1655,42.142,42.1577,34500.0
2014-02-21 14:25:00,53.97,54.0,53.96,53.96,29500.0,42.1577,42.1811,42.1499,42.1499,29500.0
2014-02-21 14:30:00,53.96,53.96,53.9,53.92,42600.0,42.1499,42.1499,42.103,42.1186,42600.0
2014-02-21 14:35:00,53.93,53.93,53.9,53.91,20700.0,42.1264,42.1264,42.103,42.1108,20700.0
2014-02-21 14:40:00,53.9,53.95,53.89,53.93,33000.0,42.103,42.142,42.0952,42.1264,33000.0
2014-02-21 14:45:00,53.93,53.94,53.91,53.94,43100.0,42.1264,42.1342,42.1108,42.1342,43100.0
2014-02-21 14:50:00,53.94,53.96,53.93,53.95,24800.0,42.1342,42.1499,42.1264,42.142,24800.0
2014-02-21 14:55:00,53.94,53.98,53.94,53.97,32800.0,42.1342,42.1655,42.1342,42.1577,32800.0
2014-02-21 15:00:00,53.96,53.97,53.94,53.95,25600.0,42.1499,42.1577,42.1342,42.142,25600.0
2014-02-21 15:05:00,53.94,53.96,53.94,53.96,35700.0,42.1342,42.1499,42.1342,42.1499,35700.0
2014-02-21 15:10:00,53.97,53.97,53.93,53.93,31700.0,42.1577,42.1577,42.1264,42.1264,31700.0
2014-02-21 15:15:00,53.93,53.97,53.93,53.97,22400.0,42.1264,42.1577,42.1264,42.1577,22400.0
2014-02-21 15:20:00,53.97,53.98,53.96,53.98,57000.0,42.1577,42.1655,42.1499,42.1655,57000.0
2014-02-21 15:25:00,53.97,54.0,53.97,54.0,33100.0,42.1577,42.1811,42.1577,42.1811,33100.0
2014-02-21 15:30:00,54.0,54.01,53.97,53.98,66700.0,42.1811,42.1889,42.1577,42.1655,66700.0
2014-02-21 15:35:00,53.98,53.98,53.93,53.93,66600.0,42.1655,42.1655,42.1264,42.1264,66600.0
2014-02-21 15:40:00,53.92,53.97,53.92,53.94,57600.0,42.1186,42.1577,42.1186,42.1342,57600.0
2014-02-21 15:45:00,53.92,53.95,53.88,53.89,75600.0,42.1186,42.142,42.0874,42.0952,75600.0
2014-02-21 15:50:00,53.89,53.91,53.87,53.9,72900.0,42.0952,42.1108,42.0796,42.103,72900.0
2014-02-21 15:55:00,53.9,53.9,53.83,53.87,157400.0,42.103,42.103,42.0483,42.0796,157400.0
2014-02-24 09:30:00,53.65,53.75,53.25,53.73,399800.0,41.9077,41.9858,41.5953,41.9702,399800.0
2014-02-24 09:35:00,53.75,54.07,53.65,54.04,139800.0,41.9858,42.2358,41.9077,42.2123,139800.0
2014-02-24 09:40:00,54.06,54.29,53.99,54.27,51300.0,42.228,42.4076,42.1733,42.392,51300.0
2014-02-24 09:45:00,54.28,54.3,53.96,53.96,34200.0,42.3998,42.4154,42.1499,42.1499,34200.0
2014-02-24 09:50:00,53.97,54.11,53.97,54.1,18100.0,42.1577,42.267,42.1577,42.2592,18100.0
2014-02-24 09:55:00,54.09,54.14,54.09,54.12,17800.0,42.2514,42.2905,42.2514,42.2748,17800.0
2014-02-24 10:00:00,54.12,54.14,53.93,53.94,20100.0,42.2748,42.2905,42.1264,42.1342,20100.0
2014-02-24 10:05:00,53.94,54.04,53.93,54.04,43000.0,42.1342,42.2123,42.1264,42.2123,43000.0
2014-02-24 10:10:00,54.03,54.14,54.02,54.13,17000.0,42.2045,42.2905,42.1967,42.2826,17000.0
2014-02-24 10:15:00,54.12,54.18,54.1,54.13,27200.0,42.2748,42.3217,42.2592,42.2826,27200.0
2014-02-24 10:20:00,54.14,54.19,54.1,54.19,27100.0,42.2905,42.3295,42.2592,42.3295,27100.0
2014-02-24 10:25:00,54.18,54.21,54.14,54.17,28500.0,42.3217,42.3451,42.2905,42.3139,28500.0
2014-02-24 10:30:00,54.18,54.25,54.14,54.21,26700.0,42.3217,42.3764,42.2905,42.3451,26700.0
2014-02-24 10:35:00,54.22,54.3,54.21,54.26,52400.0,42.353,42.4154,42.3451,42.3842,52400.0
2014-02-24 10:40:00,54.26,54.28,54.23,54.26,40500.0,42.3842,42.3998,42.3608,42.3842,40500.0
2014-02-24 10:45:00,54.26,54.27,54.05,54.05,94500.0,42.3842,42.392,42.2202,42.2202,94500.0
2014-02-24 10:50:00,54.05,54.15,54.03,54.12,77300.0,42.2202,42.2983,42.2045,42.2748,77300.0
2014-02-24 10:55:00,54.12,54.21,54.12,54.17,38000.0,42.2748,42.3451,42.2748,42.3139,38000.0
2014-02-24 11:00:00,54.18,54.18,54.06,54.06,49000.0,42.3217,42.3217,42.228,42.228,49000.0
2014-02-24 11:05:00,54.06,54.11,54.06,54.08,42500.0,42.228,42.267,42.228,42.2436,42500.0
2014-02-24 11:10:00,54.08,54.15,54.04,54.05,77500.0,42.2436,42.2983,42.2123,42.2202,77500.0
2014-02-24 11:15:00,54.05,54.07,53.97,53.99,65000.0,42.2202,42.2358,42.1577,42.1733,65000.0
2014-02-24 11:20:00,53.99,53.99,53.91,53.95,48600.0,42.1733,42.1733,42.1108,42.142,48600.0
2014-02-24 11:25:00,53.95,54.01,53.95,53.99,37000.0,42.142,42.1889,42.142,42.1733,37000.0
2014-02-24 11:30:00,53.99,54.01,53.93,53.96,41600.0,42.1733,42.1889,42.1264,42.1499,41600.0
2014-02-24 11:35:00,53.96,53.99,53.93,53.98,67000.0,42.1499,42.1733,42.1264,42.1655,67000.0
2014-02-24 11:40:00,53.98,53.98,53.94,53.96,28500.0,42.1655,42.1655,42.1342,42.1499,28500.0
2014-02-24 11:45:00,53.96,53.97,53.9,53.96,41400.0,42.1499,42.1577,42.103,42.1499,41400.0
2014-02-24 11:50:00,53.95,54.0,53.94,54.0,18800.0,42.142,42.1811,42.1342,42.1811,18800.0
2014-02-24 11:55:00,54.0,54.03,53.98,54.03,19900.0,42.1811,42.2045,42.1655,42.2045,19900.0
2014-02-24 12:00:00,54.02,54.05,54.0,54.03,29500.0,42.1967,42.2202,42.1811,42.2045,29500.0
2014-02-24 12:05:00,54.03,54.03,53.98,53.99,17500.0,42.2045,42.2045,42.1655,42.1733,17500.0
2014-02-24 12:10:00,54.0,54.02,53.98,54.02,16900.0,42.1811,42.1967,42.1655,42.1967,16900.0
2014-02-24 12:15:00,54.02,54.03,53.98,54.01,20800.0,42.1967,42.2045,42.1655,42.1889,20800.0
2014-02-24 12:20:00,54.01,54.03,54.0,54.01,14300.0,42.1889,42.2045,42.1811,42.1889,14300.0
2014-02-24 12:25:00,54.01,54.03,53.99,53.99,16500.0,42.1889,42.2045,42.1733,42.1733,16500.0
2014-02-24 12:30:00,54.0,54.0,53.97,53.98,41000.0,42.1811,42.1811,42.1577,42.1655,41000.0
2014-02-24 12:35:00,53.98,53.99,53.96,53.97,23100.0,42.1655,42.1733,42.1499,42.1577,23100.0
2014-02-24 12:40:00,53.96,53.98,53.95,53.97,26500.0,42.1499,42.1655,42.142,42.1577,26500.0
2014-02-24 12:45:00,53.97,53.97,53.95,53.95,19100.0,42.1577,42.1577,42.142,42.142,19100.0
2014-02-24 12:50:00,53.96,54.02,53.93,54.01,43400.0,42.1499,42.1967,42.1264,42.1889,43400.0
2014-02-24 12:55:00,54.01,54.03,53.99,54.01,47400.0,42.1889,42.2045,42.1733,42.1889,47400.0
2014-02-24 13:00:00,54.01,54.01,53.98,53.99,17000.0,42.1889,42.1889,42.1655,42.1733,17000.0
2014-02-24 13:05:00,53.99,54.0,53.96,53.96,14100.0,42.1733,42.1811,42.1499,42.1499,14100.0
2014-02-24 13:10:00,53.96,53.96,53.88,53.91,25100.0,42.1499,42.1499,42.0874,42.1108,25100.0
2014-02-24 13:15:00,53.91,53.93,53.88,53.89,25700.0,42.1108,42.1264,42.0874,42.0952,25700.0
2014-02-24 13:20:00,53.88,53.95,53.88,53.95,18600.0,42.0874,42.142,42.0874,42.142,18600.0
2014-02-24 13:25:00,53.94,53.95,53.91,53.91,9400.0,42.1342,42.142,42.1108,42.1108,9400.0
2014-02-24 13:30:00,53.91,53.97,53.89,53.97,34300.0,42.1108,42.1577,42.0952,42.1577,34300.0
2014-02-24 13:35:00,53.96,53.98,53.91,53.93,14400.0,42.1499,42.1655,42.1108,42.1264,14400.0
2014-02-24 13:40:00,53.93,53.96,53.92,53.93,22500.0,42.1264,42.1499,42.1186,42.1264,22500.0
2014-02-24 13:45:00,53.93,53.96,53.9,53.96,23600.0,42.1264,42.1499,42.103,42.1499,23600.0
2014-02-24 13:50:00,53.95,53.95,53.92,53.94,9100.0,42.142,42.142,42.1186,42.1342,9100.0
2014-02-24 13:55:00,53.93,53.98,53.93,53.96,27200.0,42.1264,42.1655,42.1264,42.1499,27200.0
2014-02-24 14:00:00,53.97,54.0,53.97,53.99,31900.0,42.1577,42.1811,42.1577,42.1733,31900.0
2014-02-24 14:05:00,53.98,53.99,53.96,53.96,29400.0,42.1655,42.1733,42.1499,42.1499,29400.0
2014-02-24 14:10:00,53.96,53.99,53.94,53.98,33600.0,42.1499,42.1733,42.1342,42.1655,33600.0
2014-02-24 14:15:00,53.98,53.99,53.97,53.97,20900.0,42.1655,42.1733,42.1577,42.1577,20900.0
2014-02-24 14:20:00,53.97,53.97,53.94,53.94,7800.0,42.1577,42.1577,42.1342,42.1342,7800.0
2014-02-24 14:25:00,53.94,53.95,53.92,53.94,13900.0,42.1342,42.142,42.1186,42.1342,13900.0
2014-02-24 14:30:00,53.94,53.98,53.94,53.98,10500.0,42.1342,42.1655,42.1342,42.1655,10500.0
2014-02-24 14:35:00,53.98,53.98,53.96,53.98,19600.0,42.1655,42.1655,42.1499,42.1655,19600.0
2014-02-24 14:40:00,53.98,53.98,53.97,53.97,21900.0,42.1655,42.1655,42.1577,42.1577,21900.0
2014-02-24 14:45:00,53.98,54.02,53.97,54.01,42100.0,42.1655,42.1967,42.1577,42.1889,42100.0
2014-02-24 14:50:00,54.0,54.0,53.98,53.98,14500.0,42.1811,42.1811,42.1655,42.1655,14500.0
2014-02-24 14:55:00,53.98,53.99,53.95,53.96,35800.0,42.1655,42.1733,42.142,42.1499,35800.0
2014-02-24 15:00:00,53.96,53.97,53.9,53.94,27100.0,42.1499,42.1577,42.103,42.1342,27100.0
2014-02-24 15:05:00,53.94,53.99,53.93,53.99,52100.0,42.1342,42.1733,42.1264,42.1733,52100.0
2014-02-24 15:10:00,54.0,54.02,53.98,53.98,39100.0,42.1811,42.1967,42.1655,42.1655,39100.0
2014-02-24 15:15:00,53.98,54.03,53.98,54.03,33200.0,42.1655,42.2045,42.1655,42.2045,33200.0
2014-02-24 15:20:00,54.03,54.04,54.01,54.02,17500.0,42.2045,42.2123,42.1889,42.1967,17500.0
2014-02-24 15:25:00,54.03,54.03,53.94,53.94,64200.0,42.2045,42.2045,42.1342,42.1342,64200.0
2014-02-24 15:30:00,53.95,54.01,53.94,54.01,65900.0,42.142,42.1889,42.1342,42.1889,65900.0
2014-02-24 15:35:00,54.01,54.04,54.0,54.02,51200.0,42.1889,42.2123,42.1811,42.1967,51200.0
2014-02-24 15:40:00,54.02,54.02,53.97,53.98,58400.0,42.1967,42.1967,42.1577,42.1655,58400.0
2014-02-24 15:45:00,53.99,54.03,53.97,54.0,71300.0,42.1733,42.2045,42.1577,42.1811,71300.0
2014-02-24 15:50:00,54.01,54.01,53.93,53.97,107600.0,42.1889,42.1889,42.1264,42.1577,107600.0
2014-02-24 15:55:00,53.97,53.98,53.85,53.85,265800.0,42.1577,42.1655,42.0639,42.0639,265800.0
2014-02-25 09:30:00,53.77,53.82,53.65,53.72,80900.0,42.0014,42.0405,41.9077,41.9624,80900.0
2014-02-25 09:35:00,53.71,53.72,53.54,53.6,46000.0,41.9546,41.9624,41.8218,41.8686,46000.0
2014-02-25 09:40:00,53.6,53.69,53.54,53.69,37100.0,41.8686,41.939,41.8218,41.939,37100.0
2014-02-25 09:45:00,53.69,53.69,53.58,53.62,43400.0,41.939,41.939,41.853,41.8843,43400.0
2014-02-25 09:50:00,53.62,53.68,53.59,53.62,56000.0,41.8843,41.9311,41.8608,41.8843,56000.0
2014-02-25 09:55:00,53.62,53.65,53.58,53.64,52100.0,41.8843,41.9077,41.853,41.8999,52100.0
2014-02-25 10:00:00,53.63,53.69,53.56,53.62,89600.0,41.8921,41.939,41.8374,41.8843,89600.0
2014-02-25 10:05:00,53.62,53.69,53.61,53.68,47600.0,41.8843,41.939,41.8765,41.9311,47600.0
2014-02-25 10:10:00,53.68,53.75,53.63,53.63,103800.0,41.9311,41.9858,41.8921,41.8921,103800.0
2014-02-25 10:15:00,53.64,53.7,53.63,53.69,67500.0,41.8999,41.9468,41.8921,41.939,67500.0
2014-02-25 10:20:00,53.7,53.72,53.65,53.67,36600.0,41.9468,41.9624,41.9077,41.9233,36600.0
2014-02-25 10:25:00,53.66,53.69,53.51,53.56,29400.0,41.9155,41.939,41.7983,41.8374,29400.0
2014-02-25 10:30:00,53.55,53.6,53.53,53.54,16600.0,41.8296,41.8686,41.814,41.8218,16600.0
2014-02-25 10:35:00,53.54,53.65,53.54,53.65,15000.0,41.8218,41.9077,41.8218,41.9077,15000.0
2014-02-25 10:40:00,53.66,53.66,53.58,53.62,15300.0,41.9155,41.9155,41.853,41.8843,15300.0
2014-02-25 10:45:00,53.63,53.67,53.59,53.67,19400.0,41.8921,41.9233,41.8608,41.9233,19400.0
2014-02-25 10:50:00,53.66,53.66,53.58,53.59,32500.0,41.9155,41.9155,41.853,41.8608,32500.0
2014-02-25 10:55:00,53.59,53.64,53.57,53.59,21000.0,41.8608,41.8999,41.8452,41.8608,21000.0
2014-02-25 11:00:00,53.59,53.62,53.56,53.57,25600.0,41.8608,41.8843,41.8374,41.8452,25600.0
2014-02-25 11:05:00,53.57,53.6,53.53,53.6,23900.0,41.8452,41.8686,41.814,41.8686,23900.0
2014-02-25 11:10:00,53.61,53.68,53.61,53.66,31700.0,41.8765,41.9311,41.8765,41.9155,31700.0
2014-02-25 11:15:00,53.65,53.7,53.65,53.67,21500.0,41.9077,41.9468,41.9077,41.9233,21500.0
2014-02-25 11:20:00,53.68,53.73,53.66,53.71,27600.0,41.9311,41.9702,41.9155,41.9546,27600.0
2014-02-25 11:25:00,53.71,53.84,53.71,53.83,39600.0,41.9546,42.0561,41.9546,42.0483,39600.0
2014-02-25 11:30:00,53.83,53.88,53.8,53.84,45200.0,42.0483,42.0874,42.0249,42.0561,45200.0
2014-02-25 11:35:00,53.85,53.93,53.85,53.88,47500.0,42.0639,42.1264,42.0639,42.0874,47500.0
2014-02-25 11:40:00,53.88,53.88,53.84,53.85,23700.0,42.0874,42.0874,42.0561,42.0639,23700.0
2014-02-25 11:45:00,53.84,53.84,53.81,53.83,8100.0,42.0561,42.0561,42.0327,42.0483,8100.0
2014-02-25 11:50:00,53.83,53.84,53.7,53.7,31100.0,42.0483,42.0561,41.9468,41.9468,31100.0
2014-02-25 11:55:00,53.69,53.74,53.69,53.7,28400.0,41.939,41.978,41.939,41.9468,28400.0
2014-02-25 12:00:00,53.71,53.77,53.71,53.75,11500.0,41.9546,42.0014,41.9546,41.9858,11500.0
2014-02-25 12:05:00,53.74,53.79,53.71,53.78,13700.0,41.978,42.0171,41.9546,42.0093,13700.0
2014-02-25 12:10:00,53.79,53.8,53.76,53.78,17000.0,42.0171,42.0249,41.9936,42.0093,17000.0
2014-02-25 12:15:00,53.79,53.82,53.78,53.78,12100.0,42.0171,42.0405,42.0093,42.0093,12100.0
2014-02-25 12:20:00,53.78,53.8,53.76,53.8,26500.0,42.0093,42.0249,41.9936,42.0249,26500.0
2014-02-25 12:25:00,53.81,53.83,53.79,53.8,9700.0,42.0327,42.0483,42.0171,42.0249,9700.0
2014-02-25 12:30:00,53.8,53.86,53.8,53.86,26300.0,42.0249,42.0717,42.0249,42.0717,26300.0
2014-02-25 12:35:00,53.86,53.88,53.86,53.86,9800.0,42.0717,42.0874,42.0717,42.0717,9800.0
2014-02-25 12:40:00,53.87,53.87,53.8,53.82,19100.0,42.0796,42.0796,42.0249,42.0405,19100.0
2014-02-25 12:45:00,53.82,53.89,53.82,53.88,25600.0,42.0405,42.0952,42.0405,42.0874,25600.0
2014-02-25 12:50:00,53.89,53.89,53.87,53.89,6700.0,42.0952,42.0952,42.0796,42.0952,6700.0
2014-02-25 12:55:00,53.89,53.91,53.87,53.87,13300.0,42.0952,42.1108,42.0796,42.0796,13300.0
2014-02-25 13:00:00,53.87,53.88,53.86,53.86,12100.0,42.0796,42.0874,42.0717,42.0717,12100.0
2014-02-25 13:05:00,53.86,53.91,53.86,53.89,12800.0,42.0717,42.1108,42.0717,42.0952,12800.0
2014-02-25 13:10:00,53.89,53.93,53.88,53.88,7800.0,42.0952,42.1264,42.0874,42.0874,7800.0
2014-02-25 13:15:00,53.87,53.9,53.87,53.89,8100.0,42.0796,42.103,42.0796,42.0952,8100.0
2014-02-25 13:20:00,53.89,53.9,53.87,53.88,9800.0,42.0952,42.103,42.0796,42.0874,9800.0
2014-02-25 13:25:00,53.89,53.93,53.88,53.91,8800.0,42.0952,42.1264,42.0874,42.1108,8800.0
2014-02-25 13:30:00,53.9,53.96,53.9,53.96,10100.0,42.103,42.1499,42.103,42.1499,10100.0
2014-02-25 13:35:00,53.95,53.95,53.85,53.85,10200.0,42.142,42.142,42.0639,42.0639,10200.0
2014-02-25 13:40:00,53.86,53.88,53.81,53.83,8800.0,42.0717,42.0874,42.0327,42.0483,8800.0
2014-02-25 13:45:00,53.84,53.85,53.77,53.79,12000.0,42.0561,42.0639,42.0014,42.0171,12000.0
2014-02-25 13:50:00,53.8,53.82,53.77,53.82,6900.0,42.0249,42.0405,42.0014,42.0405,6900.0
2014-02-25 13:55:00,53.82,53.83,53.82,53.82,5300.0,42.0405,42.0483,42.0405,42.0405,5300.0
2014-02-25 14:00:00,53.82,53.85,53.74,53.74,21700.0,42.0405,42.0639,41.978,41.978,21700.0
2014-02-25 14:05:00,53.73,53.77,53.69,53.77,24000.0,41.9702,42.0014,41.939,42.0014,24000.0
2014-02-25 14:10:00,53.77,53.77,53.73,53.75,11500.0,42.0014,42.0014,41.9702,41.9858,11500.0
2014-02-25 14:15:00,53.75,53.77,53.73,53.76,13200.0,41.9858,42.0014,41.9702,41.9936,13200.0
2014-02-25 14:20:00,53.76,53.76,53.71,53.72,19600.0,41.9936,41.9936,41.9546,41.9624,19600.0
2014-02-25 14:25:00,53.72,53.77,53.71,53.77,15400.0,41.9624,42.0014,41.9546,42.0014,15400.0
2014-02-25 14:30:00,53.77,53.77,53.72,53.72,12400.0,42.0014,42.0014,41.9624,41.9624,12400.0
2014-02-25 14:35:00,53.73,53.76,53.72,53.74,21900.0,41.9702,41.9936,41.9624,41.978,21900.0
2014-02-25 14:40:00,53.73,53.75,53.71,53.72,15600.0,41.9702,41.9858,41.9546,41.9624,15600.0
2014-02-25 14:45:00,53.73,53.75,53.72,53.74,20300.0,41.9702,41.9858,41.9624,41.978,20300.0
2014-02-25 14:50:00,53.73,53.75,53.71,53.72,30600.0,41.9702,41.9858,41.9546,41.9624,30600.0
2014-02-25 14:55:00,53.71,53.77,53.7,53.75,16600.0,41.9546,42.0014,41.9468,41.9858,16600.0
2014-02-25 15:00:00,53.74,53.74,53.7,53.72,30300.0,41.978,41.978,41.9468,41.9624,30300.0
2014-02-25 15:05:00,53.71,53.72,53.67,53.7,19600.0,41.9546,41.9624,41.9233,41.9468,19600.0
2014-02-25 15:10:00,53.69,53.69,53.63,53.64,41700.0,41.939,41.939,41.8921,41.8999,41700.0
2014-02-25 15:15:00,53.63,53.68,53.6,53.67,29100.0,41.8921,41.9311,41.8686,41.9233,29100.0
2014-02-25 15:20:00,53.67,53.7,53.65,53.69,19500.0,41.9233,41.9468,41.9077,41.939,19500.0
2014-02-25 15:25:00,53.68,53.69,53.64,53.66,26800.0,41.9311,41.939,41.8999,41.9155,26800.0
2014-02-25 15:30:00,53.65,53.67,53.63,53.63,21700.0,41.9077,41.9233,41.8921,41.8921,21700.0
2014-02-25 15:35:00,53.63,53.7,53.62,53.7,37200.0,41.8921,41.9468,41.8843,41.9468,37200.0
2014-02-25 15:40:00,53.7,53.71,53.64,53.65,62900.0,41.9468,41.9546,41.8999,41.9077,62900.0
2014-02-25 15:45:00,53.65,53.7,53.6,53.67,83200.0,41.9077,41.9468,41.8686,41.9233,83200.0
2014-02-25 15:50:00,53.67,53.69,53.61,53.61,70500.0,41.9233,41.939,41.8765,41.8765,70500.0
2014-02-25 15:55:00,53.61,53.66,53.6,53.66,157700.0,41.8765,41.9155,41.8686,41.9155,157700.0
2014-02-26 09:30:00,53.78,53.82,53.59,53.62,27600.0,42.0093,42.0405,41.8608,41.8843,27600.0
2014-02-26 09:35:00,53.64,53.77,53.61,53.65,14000.0,41.8999,42.0014,41.8765,41.9077,14000.0
2014-02-26 09:40:00,53.66,53.69,53.61,53.61,12400.0,41.9155,41.939,41.8765,41.8765,12400.0
2014-02-26 09:45:00,53.62,53.67,53.58,53.6,19500.0,41.8843,41.9233,41.853,41.8686,19500.0
2014-02-26 09:50:00,53.59,53.59,53.47,53.55,15800.0,41.8608,41.8608,41.7671,41.8296,15800.0
2014-02-26 09:55:00,53.5,53.52,53.48,53.52,24300.0,41.7905,41.8062,41.7749,41.8062,24300.0
2014-02-26 10:00:00,53.53,53.64,53.51,53.63,33300.0,41.814,41.8999,41.7983,41.8921,33300.0
2014-02-26 10:05:00,53.63,53.69,53.6,53.65,25500.0,41.8921,41.939,41.8686,41.9077,25500.0
2014-02-26 10:10:00,53.65,53.77,53.65,53.72,9700.0,41.9077,42.0014,41.9077,41.9624,9700.0
2014-02-26 10:15:00,53.7,53.77,53.7,53.73,11400.0,41.9468,42.0014,41.9468,41.9702,11400.0
2014-02-26 10:20:00,53.74,53.9,53.73,53.9,23900.0,41.978,42.103,41.9702,42.103,23900.0
2014-02-26 10:25:00,53.89,53.9,53.86,53.9,20100.0,42.0952,42.103,42.0717,42.103,20100.0
2014-02-26 10:30:00,53.9,53.94,53.86,53.86,25700.0,42.103,42.1342,42.0717,42.0717,25700.0
2014-02-26 10:35:00,53.86,53.95,53.86,53.89,31200.0,42.0717,42.142,42.0717,42.0952,31200.0
2014-02-26 10:40:00,53.89,53.95,53.88,53.88,12300.0,42.0952,42.142,42.0874,42.0874,12300.0
2014-02-26 10:45:00,53.86,53.88,53.82,53.88,12900.0,42.0717,42.0874,42.0405,42.0874,12900.0
2014-02-26 10:50:00,53.87,53.93,53.87,53.91,13800.0,42.0796,42.1264,42.0796,42.1108,13800.0
2014-02-26 10:55:00,53.91,53.93,53.84,53.9,35300.0,42.1108,42.1264,42.0561,42.103,35300.0
2014-02-26 11:00:00,53.91,53.91,53.85,53.85,30200.0,42.1108,42.1108,42.0639,42.0639,30200.0
2014-02-26 11:05:00,53.85,53.89,53.83,53.84,21400.0,42.0639,42.0952,42.0483,42.0561,21400.0
2014-02-26 11:10:00,53.83,53.89,53.83,53.83,25400.0,42.0483,42.0952,42.0483,42.0483,25400.0
2014-02-26 11:15:00,53.83,53.91,53.83,53.84,47600.0,42.0483,42.1108,42.0483,42.0561,47600.0
2014-02-26 11:20:00,53.84,53.87,53.83,53.86,15600.0,42.0561,42.0796,42.0483,42.0717,15600.0
2014-02-26 11:25:00,53.86,53.87,53.83,53.86,28500.0,42.0717,42.0796,42.0483,42.0717,28500.0
2014-02-26 11:30:00,53.86,53.87,53.81,53.82,27600.0,42.0717,42.0796,42.0327,42.0405,27600.0
2014-02-26 11:35:00,53.82,53.87,53.81,53.86,38100.0,42.0405,42.0796,42.0327,42.0717,38100.0
2014-02-26 11:40:00,53.85,53.87,53.82,53.86,14200.0,42.0639,42.0796,42.0405,42.0717,14200.0
2014-02-26 11:45:00,53.86,53.86,53.8,53.82,26100.0,42.0717,42.0717,42.0249,42.0405,26100.0
2014-02-26 11:50:00,53.83,53.87,53.82,53.85,19300.0,42.0483,42.0796,42.0405,42.0639,19300.0
2014-02-26 11:55:00,53.86,53.9,53.85,53.9,15400.0,42.0717,42.103,42.0639,42.103,15400.0
2014-02-26 12:00:00,53.89,53.93,53.87,53.91,43600.0,42.0952,42.1264,42.0796,42.1108,43600.0
2014-02-26 12:05:00,53.91,53.94,53.91,53.93,15700.0,42.1108,42.1342,42.1108,42.1264,15700.0
2014-02-26 12:10:00,53.92,53.94,53.91,53.93,13300.0,42.1186,42.1342,42.1108,42.1264,13300.0
2014-02-26 12:15:00,53.93,53.96,53.92,53.95,17500.0,42.1264,42.1499,42.1186,42.142,17500.0
2014-02-26 12:20:00,53.96,53.97,53.91,53.91,8200.0,42.1499,42.1577,42.1108,42.1108,8200.0
2014-02-26 12:25:00,53.92,53.96,53.91,53.95,9000.0,42.1186,42.1499,42.1108,42.142,9000.0
2014-02-26 12:30:00,53.95,54.04,53.95,54.01,21100.0,42.142,42.2123,42.142,42.1889,21100.0
2014-02-26 12:35:00,54.01,54.02,53.97,53.98,15400.0,42.1889,42.1967,42.1577,42.1655,15400.0
2014-02-26 12:40:00,53.97,54.03,53.97,54.0,14600.0,42.1577,42.2045,42.1577,42.1811,14600.0
2014-02-26 12:45:00,54.0,54.02,53.99,54.02,12400.0,42.1811,42.1967,42.1733,42.1967,12400.0
2014-02-26 12:50:00,54.01,54.05,54.01,54.05,10500.0,42.1889,42.2202,42.1889,42.2202,10500.0
2014-02-26 12:55:00,54.04,54.05,54.01,54.02,10600.0,42.2123,42.2202,42.1889,42.1967,10600.0
2014-02-26 13:00:00,54.0,54.03,53.92,53.92,21900.0,42.1811,42.2045,42.1186,42.1186,21900.0
2014-02-26 13:05:00,53.92,53.98,53.92,53.95,24900.0,42.1186,42.1655,42.1186,42.142,24900.0
2014-02-26 13:10:00,53.95,53.97,53.95,53.95,7700.0,42.142,42.1577,42.142,42.142,7700.0
2014-02-26 13:15:00,53.96,53.98,53.92,53.94,35700.0,42.1499,42.1655,42.1186,42.1342,35700.0
2014-02-26 13:20:00,53.95,54.03,53.94,54.03,7500.0,42.142,42.2045,42.1342,42.2045,7500.0
2014-02-26 13:25:00,54.02,54.03,53.98,54.01,10000.0,42.1967,42.2045,42.1655,42.1889,10000.0
2014-02-26 13:30:00,54.02,54.03,53.97,53.98,17900.0,42.1967,42.2045,42.1577,42.1655,17900.0
2014-02-26 13:35:00,53.97,53.98,53.96,53.97,5100.0,42.1577,42.1655,42.1499,42.1577,5100.0
2014-02-26 13:40:00,53.96,54.02,53.96,54.02,19700.0,42.1499,42.1967,42.1499,42.1967,19700.0
2014-02-26 13:45:00,54.01,54.02,53.97,53.98,38600.0,42.1889,42.1967,42.1577,42.1655,38600.0
2014-02-26 13:50:00,53.98,54.0,53.96,53.99,16800.0,42.1655,42.1811,42.1499,42.1733,16800.0
2014-02-26 13:55:00,53.99,54.0,53.94,53.95,14100.0,42.1733,42.1811,42.1342,42.142,14100.0
2014-02-26 14:00:00,53.95,54.01,53.95,53.98,18000.0,42.142,42.1889,42.142,42.1655,18000.0
2014-02-26 14:05:00,53.97,53.97,53.89,53.89,23600.0,42.1577,42.1577,42.0952,42.0952,23600.0
2014-02-26 14:10:00,53.89,53.94,53.88,53.9,15900.0,42.0952,42.1342,42.0874,42.103,15900.0
2014-02-26 14:15:00,53.89,53.91,53.86,53.87,30300.0,42.0952,42.1108,42.0717,42.0796,30300.0
2014-02-26 14:20:00,53.87,53.91,53.86,53.9,13500.0,42.0796,42.1108,42.0717,42.103,13500.0
2014-02-26 14:25:00,53.9,53.91,53.8,53.82,36700.0,42.103,42.1108,42.0249,42.0405,36700.0
2014-02-26 14:30:00,53.83,53.85,53.8,53.8,31400.0,42.0483,42.0639,42.0249,42.0249,31400.0
2014-02-26 14:35:00,53.79,53.83,53.79,53.82,20400.0,42.0171,42.0483,42.0171,42.0405,20400.0
2014-02-26 14:40:00,53.83,53.86,53.82,53.84,14800.0,42.0483,42.0717,42.0405,42.0561,14800.0
2014-02-26 14:45:00,53.84,53.84,53.78,53.81,15800.0,42.0561,42.0561,42.0093,42.0327,15800.0
2014-02-26 14:50:00,53.8,53.83,53.79,53.8,8300.0,42.0249,42.0483,42.0171,42.0249,8300.0
2014-02-26 14:55:00,53.8,53.85,53.8,53.84,10300.0,42.0249,42.0639,42.0249,42.0561,10300.0
2014-02-26 15:00:00,53.84,53.87,53.8,53.82,19000.0,42.0561,42.0796,42.0249,42.0405,19000.0
2014-02-26 15:05:00,53.82,53.84,53.78,53.79,15900.0,42.0405,42.0561,42.0093,42.0171,15900.0
2014-02-26 15:10:00,53.79,53.83,53.76,53.83,45000.0,42.0171,42.0483,41.9936,42.0483,45000.0
2014-02-26 15:15:00,53.82,53.87,53.8,53.83,26800.0,42.0405,42.0796,42.0249,42.0483,26800.0
2014-02-26 15:20:00,53.83,53.85,53.8,53.83,31500.0,42.0483,42.0639,42.0249,42.0483,31500.0
2014-02-26 15:25:00,53.83,53.85,53.79,53.84,27700.0,42.0483,42.0639,42.0171,42.0561,27700.0
2014-02-26 15:30:00,53.84,53.88,53.83,53.85,37800.0,42.0561,42.0874,42.0483,42.0639,37800.0
2014-02-26 15:35:00,53.85,53.85,53.81,53.84,19700.0,42.0639,42.0639,42.0327,42.0561,19700.0
2014-02-26 15:40:00,53.84,53.87,53.81,53.86,27800.0,42.0561,42.0796,42.0327,42.0717,27800.0
2014-02-26 15:45:00,53.85,53.85,53.79,53.84,54500.0,42.0639,42.0639,42.0171,42.0561,54500.0
2014-02-26 15:50:00,53.83,53.88,53.81,53.86,50000.0,42.0483,42.0874,42.0327,42.0717,50000.0
2014-02-26 15:55:00,53.85,53.88,53.84,53.86,94900.0,42.0639,42.0874,42.0561,42.0717,94900.0
2014-02-27 09:30:00,53.57,53.67,53.53,53.57,45600.0,42.0613,42.1398,42.0299,42.0613,45600.0
2014-02-27 09:35:00,53.57,53.73,53.55,53.59,29000.0,42.0613,42.1869,42.0456,42.077,29000.0
2014-02-27 09:40:00,53.59,53.6,53.53,53.56,38500.0,42.077,42.0848,42.0299,42.0534,38500.0
2014-02-27 09:45:00,53.56,53.59,53.48,53.5,20100.0,42.0534,42.077,41.9906,42.0063,20100.0
2014-02-27 09:50:00,53.5,53.5,53.34,53.41,32900.0,42.0063,42.0063,41.8807,41.9356,32900.0
2014-02-27 09:55:00,53.42,53.45,53.35,53.43,26600.0,41.9435,41.9671,41.8885,41.9513,26600.0
2014-02-27 10:00:00,53.46,53.53,53.46,53.5,15700.0,41.9749,42.0299,41.9749,42.0063,15700.0
2014-02-27 10:05:00,53.49,53.53,53.46,53.47,29400.0,41.9985,42.0299,41.9749,41.9828,29400.0
2014-02-27 10:10:00,53.47,53.56,53.45,53.52,30000.0,41.9828,42.0534,41.9671,42.022,30000.0
2014-02-27 10:15:00,53.53,53.61,53.49,53.58,26900.0,42.0299,42.0927,41.9985,42.0691,26900.0
2014-02-27 10:20:00,53.58,53.65,53.57,53.65,18000.0,42.0691,42.1241,42.0613,42.1241,18000.0
2014-02-27 10:25:00,53.67,53.7,53.62,53.63,13500.0,42.1398,42.1633,42.1005,42.1084,13500.0
2014-02-27 10:30:00,53.63,53.65,53.58,53.63,29000.0,42.1084,42.1241,42.0691,42.1084,29000.0
2014-02-27 10:35:00,53.64,53.69,53.62,53.62,18200.0,42.1162,42.1555,42.1005,42.1005,18200.0
2014-02-27 10:40:00,53.61,53.64,53.54,53.57,18000.0,42.0927,42.1162,42.0377,42.0613,18000.0
2014-02-27 10:45:00,53.59,53.61,53.55,53.58,14100.0,42.077,42.0927,42.0456,42.0691,14100.0
2014-02-27 10:50:00,53.58,53.67,53.58,53.64,14700.0,42.0691,42.1398,42.0691,42.1162,14700.0
2014-02-27 10:55:00,53.64,53.67,53.6,53.67,12900.0,42.1162,42.1398,42.0848,42.1398,12900.0
2014-02-27 11:00:00,53.67,53.76,53.63,53.76,16000.0,42.1398,42.2105,42.1084,42.2105,16000.0
2014-02-27 11:05:00,53.77,53.83,53.76,53.83,23800.0,42.2183,42.2654,42.2105,42.2654,23800.0
2014-02-27 11:10:00,53.84,53.96,53.84,53.94,45900.0,42.2733,42.3675,42.2733,42.3518,45900.0
2014-02-27 11:15:00,53.93,53.96,53.91,53.91,23700.0,42.3439,42.3675,42.3282,42.3282,23700.0
2014-02-27 11:20:00,53.92,54.0,53.92,54.0,28900.0,42.3361,42.3989,42.3361,42.3989,28900.0
2014-02-27 11:25:00,54.0,54.08,54.0,54.06,42700.0,42.3989,42.4617,42.3989,42.446,42700.0
2014-02-27 11:30:00,54.06,54.07,53.98,54.02,40500.0,42.446,42.4539,42.3832,42.4146,40500.0
2014-02-27 11:35:00,54.01,54.06,53.99,54.05,38200.0,42.4067,42.446,42.391,42.4381,38200.0
2014-02-27 11:40:00,54.06,54.09,54.04,54.09,22600.0,42.446,42.4696,42.4303,42.4696,22600.0
2014-02-27 11:45:00,54.09,54.09,54.01,54.03,17900.0,42.4696,42.4696,42.4067,42.4224,17900.0
2014-02-27 11:50:00,54.04,54.08,54.04,54.07,20100.0,42.4303,42.4617,42.4303,42.4539,20100.0
2014-02-27 11:55:00,54.07,54.08,54.04,54.07,16200.0,42.4539,42.4617,42.4303,42.4539,16200.0
2014-02-27 12:00:00,54.08,54.12,54.06,54.1,17000.0,42.4617,42.4931,42.446,42.4774,17000.0
2014-02-27 12:05:00,54.1,54.11,54.02,54.02,21400.0,42.4774,42.4853,42.4146,42.4146,21400.0
2014-02-27 12:10:00,54.04,54.1,54.02,54.08,17300.0,42.4303,42.4774,42.4146,42.4617,17300.0
2014-02-27 12:15:00,54.09,54.11,54.09,54.09,12400.0,42.4696,42.4853,42.4696,42.4696,12400.0
2014-02-27 12:20:00,54.09,54.1,54.07,54.1,14600.0,42.4696,42.4774,42.4539,42.4774,14600.0
2014-02-27 12:25:00,54.1,54.11,54.05,54.1,15500.0,42.4774,42.4853,42.4381,42.4774,15500.0
2014-02-27 12:30:00,54.1,54.11,54.07,54.08,16200.0,42.4774,42.4853,42.4539,42.4617,16200.0
2014-02-27 12:35:00,54.07,54.12,54.07,54.1,17800.0,42.4539,42.4931,42.4539,42.4774,17800.0
2014-02-27 12:40:00,54.1,54.12,54.08,54.11,11700.0,42.4774,42.4931,42.4617,42.4853,11700.0
2014-02-27 12:45:00,54.11,54.15,54.11,54.11,8900.0,42.4853,42.5167,42.4853,42.4853,8900.0
2014-02-27 12:50:00,54.11,54.13,54.08,54.13,7300.0,42.4853,42.501,42.4617,42.501,7300.0
2014-02-27 12:55:00,54.13,54.15,54.12,54.15,14500.0,42.501,42.5167,42.4931,42.5167,14500.0
2014-02-27 13:00:00,54.15,54.15,54.11,54.14,9000.0,42.5167,42.5167,42.4853,42.5088,9000.0
2014-02-27 13:05:00,54.15,54.17,54.14,54.16,14700.0,42.5167,42.5324,42.5088,42.5245,14700.0
2014-02-27 13:10:00,54.15,54.15,54.12,54.13,5500.0,42.5167,42.5167,42.4931,42.501,5500.0
2014-02-27 13:15:00,54.12,54.16,54.12,54.13,9200.0,42.4931,42.5245,42.4931,42.501,9200.0
2014-02-27 13:20:00,54.13,54.15,54.13,54.14,8600.0,42.501,42.5167,42.501,42.5088,8600.0
2014-02-27 13:25:00,54.14,54.18,54.14,54.17,16100.0,42.5088,42.5402,42.5088,42.5324,16100.0
2014-02-27 13:30:00,54.17,54.17,54.13,54.13,13800.0,42.5324,42.5324,42.501,42.501,13800.0
2014-02-27 13:35:00,54.13,54.2,54.13,54.18,16500.0,42.501,42.5559,42.501,42.5402,16500.0
2014-02-27 13:40:00,54.18,54.2,54.16,54.16,14500.0,42.5402,42.5559,42.5245,42.5245,14500.0
2014-02-27 13:45:00,54.16,54.16,54.14,54.14,7000.0,42.5245,42.5245,42.5088,42.5088,7000.0
2014-02-27 13:50:00,54.14,54.14,54.09,54.09,17100.0,42.5088,42.5088,42.4696,42.4696,17100.0
2014-02-27 13:55:00,54.09,54.1,54.07,54.08,9600.0,42.4696,42.4774,42.4539,42.4617,9600.0
2014-02-27 14:00:00,54.08,54.1,54.08,54.09,12200.0,42.4617,42.4774,42.4617,42.4696,12200.0
2014-02-27 14:05:00,54.09,54.14,54.08,54.1,20600.0,42.4696,42.5088,42.4617,42.4774,20600.0
2014-02-27 14:10:00,54.1,54.11,54.05,54.05,14400.0,42.4774,42.4853,42.4381,42.4381,14400.0
2014-02-27 14:15:00,54.06,54.08,54.06,54.07,10400.0,42.446,42.4617,42.446,42.4539,10400.0
2014-02-27 14:20:00,54.07,54.09,54.06,54.07,34300.0,42.4539,42.4696,42.446,42.4539,34300.0
2014-02-27 14:25:00,54.08,54.09,54.06,54.07,28300.0,42.4617,42.4696,42.446,42.4539,28300.0
2014-02-27 14:30:00,54.07,54.1,54.07,54.09,6500.0,42.4539,42.4774,42.4539,42.4696,6500.0
2014-02-27 14:35:00,54.1,54.12,54.08,54.1,22200.0,42.4774,42.4931,42.4617,42.4774,22200.0
2014-02-27 14:40:00,54.1,54.12,54.08,54.08,16700.0,42.4774,42.4931,42.4617,42.4617,16700.0
2014-02-27 14:45:00,54.09,54.11,54.07,54.1,16200.0,42.4696,42.4853,42.4539,42.4774,16200.0
2014-02-27 14:50:00,54.1,54.13,54.09,54.1,19100.0,42.4774,42.501,42.4696,42.4774,19100.0
2014-02-27 14:55:00,54.09,54.11,54.08,54.09,20700.0,42.4696,42.4853,42.4617,42.4696,20700.0
2014-02-27 15:00:00,54.1,54.11,54.06,54.11,23500.0,42.4774,42.4853,42.446,42.4853,23500.0
2014-02-27 15:05:00,54.11,54.16,54.11,54.13,26100.0,42.4853,42.5245,42.4853,42.501,26100.0
2014-02-27 15:10:00,54.13,54.13,54.1,54.12,30800.0,42.501,42.501,42.4774,42.4931,30800.0
2014-02-27 15:15:00,54.12,54.14,54.1,54.13,23700.0,42.4931,42.5088,42.4774,42.501,23700.0
2014-02-27 15:20:00,54.13,54.14,54.1,54.14,25200.0,42.501,42.5088,42.4774,42.5088,25200.0
2014-02-27 15:25:00,54.14,54.16,54.13,54.15,33800.0,42.5088,42.5245,42.501,42.5167,33800.0
2014-02-27 15:30:00,54.14,54.16,54.13,54.15,34000.0,42.5088,42.5245,42.501,42.5167,34000.0
2014-02-27 15:35:00,54.15,54.19,54.14,54.18,54500.0,42.5167,42.5481,42.5088,42.5402,54500.0
2014-02-27 15:40:00,54.18,54.21,54.16,54.21,51400.0,42.5402,42.5638,42.5245,42.5638,51400.0
2014-02-27 15:45:00,54.21,54.21,54.12,54.16,169900.0,42.5638,42.5638,42.4931,42.5245,169900.0
2014-02-27 15:50:00,54.16,54.16,54.12,54.14,100600.0,42.5245,42.5245,42.4931,42.5088,100600.0
2014-02-27 15:55:00,54.13,54.24,54.13,54.23,182100.0,42.501,42.5873,42.501,42.5795,182100.0
2014-02-28 09:30:00,54.27,54.3,54.11,54.29,31400.0,42.6109,42.6344,42.4853,42.6266,31400.0
2014-02-28 09:35:00,54.28,54.49,54.26,54.48,38500.0,42.6187,42.7836,42.603,42.7758,38500.0
2014-02-28 09:40:00,54.48,54.69,54.47,54.63,63400.0,42.7758,42.9407,42.7679,42.8935,63400.0
2014-02-28 09:45:00,54.61,54.65,54.56,54.61,34200.0,42.8778,42.9092,42.8386,42.8778,34200.0
2014-02-28 09:50:00,54.6,54.63,54.51,54.57,35100.0,42.87,42.8935,42.7993,42.8464,35100.0
2014-02-28 09:55:00,54.56,54.62,54.53,54.55,21500.0,42.8386,42.8857,42.815,42.8307,21500.0
2014-02-28 10:00:00,54.55,54.74,54.55,54.73,34000.0,42.8307,42.9799,42.8307,42.9721,34000.0
2014-02-28 10:05:00,54.72,54.74,54.64,54.7,55600.0,42.9642,42.9799,42.9014,42.9485,55600.0
2014-02-28 10:10:00,54.7,54.79,54.65,54.76,64900.0,42.9485,43.0192,42.9092,42.9956,64900.0
2014-02-28 10:15:00,54.76,54.8,54.65,54.65,24500.0,42.9956,43.027,42.9092,42.9092,24500.0
2014-02-28 10:20:00,54.65,54.7,54.64,54.67,50400.0,42.9092,42.9485,42.9014,42.925,50400.0
2014-02-28 10:25:00,54.67,54.72,54.6,54.61,36700.0,42.925,42.9642,42.87,42.8778,36700.0
2014-02-28 10:30:00,54.61,54.64,54.59,54.61,21700.0,42.8778,42.9014,42.8621,42.8778,21700.0
2014-02-28 10:35:00,54.61,54.65,54.41,54.41,100000.0,42.8778,42.9092,42.7208,42.7208,100000.0
2014-02-28 10:40:00,54.41,54.48,54.38,54.47,83500.0,42.7208,42.7758,42.6973,42.7679,83500.0
2014-02-28 10:45:00,54.47,54.57,54.47,54.56,28400.0,42.7679,42.8464,42.7679,42.8386,28400.0
2014-02-28 10:50:00,54.56,54.58,54.49,54.51,18400.0,42.8386,42.8543,42.7836,42.7993,18400.0
2014-02-28 10:55:00,54.5,54.56,54.5,54.52,19800.0,42.7915,42.8386,42.7915,42.8072,19800.0
2014-02-28 11:00:00,54.52,54.52,54.4,54.4,27800.0,42.8072,42.8072,42.713,42.713,27800.0
2014-02-28 11:05:00,54.4,54.45,54.38,54.44,32000.0,42.713,42.7522,42.6973,42.7444,32000.0
2014-02-28 11:10:00,54.45,54.53,54.42,54.49,23700.0,42.7522,42.815,42.7287,42.7836,23700.0
2014-02-28 11:15:00,54.49,54.51,54.44,54.45,34600.0,42.7836,42.7993,42.7444,42.7522,34600.0
2014-02-28 11:20:00,54.43,54.48,54.38,54.39,25500.0,42.7365,42.7758,42.6973,42.7051,25500.0
2014-02-28 11:25:00,54.38,54.45,54.38,54.43,24900.0,42.6973,42.7522,42.6973,42.7365,24900.0
2014-02-28 11:30:00,54.43,54.46,54.41,54.46,44200.0,42.7365,42.7601,42.7208,42.7601,44200.0
2014-02-28 11:35:00,54.44,54.46,54.4,54.4,44300.0,42.7444,42.7601,42.713,42.713,44300.0
2014-02-28 11:40:00,54.4,54.45,54.35,54.37,54500.0,42.713,42.7522,42.6737,42.6894,54500.0
2014-02-28 11:45:00,54.38,54.38,54.3,54.36,57200.0,42.6973,42.6973,42.6344,42.6816,57200.0
2014-02-28 11:50:00,54.36,54.4,54.33,54.36,76000.0,42.6816,42.713,42.658,42.6816,76000.0
2014-02-28 11:55:00,54.37,54.43,54.35,54.35,31300.0,42.6894,42.7365,42.6737,42.6737,31300.0
2014-02-28 12:00:00,54.35,54.36,54.31,54.36,35200.0,42.6737,42.6816,42.6423,42.6816,35200.0
2014-02-28 12:05:00,54.37,54.43,54.34,54.43,11100.0,42.6894,42.7365,42.6658,42.7365,11100.0
2014-02-28 12:10:00,54.43,54.45,54.4,54.42,39200.0,42.7365,42.7522,42.713,42.7287,39200.0
2014-02-28 12:15:00,54.42,54.43,54.39,54.43,13800.0,42.7287,42.7365,42.7051,42.7365,13800.0
2014-02-28 12:20:00,54.43,54.46,54.42,54.43,12400.0,42.7365,42.7601,42.7287,42.7365,12400.0
2014-02-28 12:25:00,54.43,54.52,54.42,54.52,10500.0,42.7365,42.8072,42.7287,42.8072,10500.0
2014-02-28 12:30:00,54.52,54.55,54.5,54.51,20500.0,42.8072,42.8307,42.7915,42.7993,20500.0
2014-02-28 12:35:00,54.51,54.52,54.46,54.46,7900.0,42.7993,42.8072,42.7601,42.7601,7900.0
2014-02-28 12:40:00,54.47,54.47,54.46,54.47,6100.0,42.7679,42.7679,42.7601,42.7679,6100.0
2014-02-28 12:45:00,54.46,54.47,54.43,54.44,20700.0,42.7601,42.7679,42.7365,42.7444,20700.0
2014-02-28 12:50:00,54.45,54.49,54.44,54.46,18200.0,42.7522,42.7836,42.7444,42.7601,18200.0
2014-02-28 12:55:00,54.45,54.48,54.43,54.44,27700.0,42.7522,42.7758,42.7365,42.7444,27700.0
2014-02-28 13:00:00,54.43,54.45,54.41,54.45,12800.0,42.7365,42.7522,42.7208,42.7522,12800.0
2014-02-28 13:05:00,54.45,54.5,54.45,54.48,36100.0,42.7522,42.7915,42.7522,42.7758,36100.0
2014-02-28 13:10:00,54.47,54.5,54.44,54.44,14800.0,42.7679,42.7915,42.7444,42.7444,14800.0
2014-02-28 13:15:00,54.44,54.5,54.44,54.48,34100.0,42.7444,42.7915,42.7444,42.7758,34100.0
2014-02-28 13:20:00,54.49,54.53,54.46,54.47,15200.0,42.7836,42.815,42.7601,42.7679,15200.0
2014-02-28 13:25:00,54.47,54.5,54.46,54.48,12600.0,42.7679,42.7915,42.7601,42.7758,12600.0
2014-02-28 13:30:00,54.48,54.5,54.45,54.46,17000.0,42.7758,42.7915,42.7522,42.7601,17000.0
2014-02-28 13:35:00,54.45,54.47,54.45,54.45,12200.0,42.7522,42.7679,42.7522,42.7522,12200.0
2014-02-28 13:40:00,54.45,54.45,54.4,54.4,22300.0,42.7522,42.7522,42.713,42.713,22300.0
2014-02-28 13:45:00,54.41,54.41,54.36,54.4,20500.0,42.7208,42.7208,42.6816,42.713,20500.0
2014-02-28 13:50:00,54.41,54.41,54.37,54.37,10600.0,42.7208,42.7208,42.6894,42.6894,10600.0
2014-02-28 13:55:00,54.37,54.45,54.37,54.44,27300.0,42.6894,42.7522,42.6894,42.7444,27300.0
2014-02-28 14:00:00,54.44,54.47,54.41,54.47,23800.0,42.7444,42.7679,42.7208,42.7679,23800.0
2014-02-28 14:05:00,54.47,54.5,54.44,54.45,19600.0,42.7679,42.7915,42.7444,42.7522,19600.0
2014-02-28 14:10:00,54.45,54.48,54.43,54.48,20600.0,42.7522,42.7758,42.7365,42.7758,20600.0
2014-02-28 14:15:00,54.48,54.49,54.46,54.49,21300.0,42.7758,42.7836,42.7601,42.7836,21300.0
2014-02-28 14:20:00,54.49,54.5,54.47,54.48,18600.0,42.7836,42.7915,42.7679,42.7758,18600.0
2014-02-28 14:25:00,54.49,54.49,54.43,54.44,22300.0,42.7836,42.7836,42.7365,42.7444,22300.0
2014-02-28 14:30:00,54.43,54.46,54.41,54.41,22900.0,42.7365,42.7601,42.7208,42.7208,22900.0
2014-02-28 14:35:00,54.41,54.41,54.33,54.33,24100.0,42.7208,42.7208,42.658,42.658,24100.0
2014-02-28 14:40:00,54.33,54.4,54.33,54.38,21600.0,42.658,42.713,42.658,42.6973,21600.0
2014-02-28 14:45:00,54.38,54.38,54.3,54.31,40300.0,42.6973,42.6973,42.6344,42.6423,40300.0
2014-02-28 14:50:00,54.31,54.34,54.29,54.29,22100.0,42.6423,42.6658,42.6266,42.6266,22100.0
2014-02-28 14:55:00,54.29,54.29,54.22,54.25,35000.0,42.6266,42.6266,42.5716,42.5952,35000.0
2014-02-28 15:00:00,54.26,54.26,54.13,54.22,74000.0,42.603,42.603,42.501,42.5716,74000.0
2014-02-28 15:05:00,54.23,54.23,54.05,54.05,36500.0,42.5795,42.5795,42.4381,42.4381,36500.0
2014-02-28 15:10:00,54.06,54.12,54.01,54.11,38900.0,42.446,42.4931,42.4067,42.4853,38900.0
2014-02-28 15:15:00,54.12,54.16,54.08,54.13,43900.0,42.4931,42.5245,42.4617,42.501,43900.0
2014-02-28 15:20:00,54.12,54.18,54.1,54.17,45600.0,42.4931,42.5402,42.4774,42.5324,45600.0
2014-02-28 15:25:00,54.16,54.26,54.14,54.22,59000.0,42.5245,42.603,42.5088,42.5716,59000.0
2014-02-28 15:30:00,54.23,54.3,54.2,54.24,35100.0,42.5795,42.6344,42.5559,42.5873,35100.0
2014-02-28 15:35:00,54.25,54.25,54.19,54.21,51100.0,42.5952,42.5952,42.5481,42.5638,51100.0
2014-02-28 15:40:00,54.22,54.32,54.21,54.29,60600.0,42.5716,42.6501,42.5638,42.6266,60600.0
2014-02-28 15:45:00,54.3,54.31,54.19,54.21,74700.0,42.6344,42.6423,42.5481,42.5638,74700.0
2014-02-28 15:50:00,54.21,54.24,54.19,54.21,71700.0,42.5638,42.5873,42.5481,42.5638,71700.0
2014-02-28 15:55:00,54.21,54.31,54.21,54.27,220100.0,42.5638,42.6423,42.5638,42.6109,220100.0
2014-03-03 09:30:00,53.71,53.8,53.6,53.8,66400.0,42.1712,42.2419,42.0848,42.2419,66400.0
2014-03-03 09:35:00,53.8,53.93,53.71,53.85,39000.0,42.2419,42.3439,42.1712,42.2811,39000.0
2014-03-03 09:40:00,53.83,54.04,53.8,53.95,78300.0,42.2654,42.4303,42.2419,42.3596,78300.0
2014-03-03 09:45:00,53.95,54.01,53.91,53.96,53400.0,42.3596,42.4067,42.3282,42.3675,53400.0
2014-03-03 09:50:00,53.96,53.96,53.79,53.86,28500.0,42.3675,42.3675,42.234,42.289,28500.0
2014-03-03 09:55:00,53.87,53.9,53.71,53.88,69800.0,42.2968,42.3204,42.1712,42.3047,69800.0
2014-03-03 10:00:00,53.89,54.0,53.88,53.96,84000.0,42.3125,42.3989,42.3047,42.3675,84000.0
2014-03-03 10:05:00,53.97,54.18,53.96,54.0,66700.0,42.3753,42.5402,42.3675,42.3989,66700.0
2014-03-03 10:10:00,54.01,54.09,53.95,54.05,77300.0,42.4067,42.4696,42.3596,42.4381,77300.0
2014-03-03 10:15:00,54.05,54.15,54.04,54.09,108400.0,42.4381,42.5167,42.4303,42.4696,108400.0
2014-03-03 10:20:00,54.09,54.11,54.0,54.07,98800.0,42.4696,42.4853,42.3989,42.4539,98800.0
2014-03-03 10:25:00,54.07,54.11,54.02,54.06,82000.0,42.4539,42.4853,42.4146,42.446,82000.0
2014-03-03 10:30:00,54.05,54.05,53.96,53.98,50000.0,42.4381,42.4381,42.3675,42.3832,50000.0
2014-03-03 10:35:00,53.98,54.04,53.91,53.96,52200.0,42.3832,42.4303,42.3282,42.3675,52200.0
2014-03-03 10:40:00,53.94,54.0,53.92,54.0,31100.0,42.3518,42.3989,42.3361,42.3989,31100.0
2014-03-03 10:45:00,54.0,54.04,53.96,54.02,26200.0,42.3989,42.4303,42.3675,42.4146,26200.0
2014-03-03 10:50:00,54.02,54.06,54.01,54.04,24600.0,42.4146,42.446,42.4067,42.4303,24600.0
2014-03-03 10:55:00,54.04,54.1,54.03,54.08,20300.0,42.4303,42.4774,42.4224,42.4617,20300.0
2014-03-03 11:00:00,54.09,54.09,54.05,54.09,25500.0,42.4696,42.4696,42.4381,42.4696,25500.0
2014-03-03 11:05:00,54.08,54.08,53.93,54.01,50400.0,42.4617,42.4617,42.3439,42.4067,50400.0
2014-03-03 11:10:00,54.01,54.01,53.98,54.01,30700.0,42.4067,42.4067,42.3832,42.4067,30700.0
2014-03-03 11:15:00,54.0,54.05,54.0,54.04,22400.0,42.3989,42.4381,42.3989,42.4303,22400.0
2014-03-03 11:20:00,54.03,54.11,54.03,54.09,18500.0,42.4224,42.4853,42.4224,42.4696,18500.0
2014-03-03 11:25:00,54.09,54.11,54.02,54.02,20000.0,42.4696,42.4853,42.4146,42.4146,20000.0
2014-03-03 11:30:00,54.02,54.03,53.98,54.03,24300.0,42.4146,42.4224,42.3832,42.4224,24300.0
2014-03-03 11:35:00,54.02,54.04,54.0,54.0,43400.0,42.4146,42.4303,42.3989,42.3989,43400.0
2014-03-03 11:40:00,53.99,54.06,53.99,54.0,29000.0,42.391,42.446,42.391,42.3989,29000.0
2014-03-03 11:45:00,53.99,54.02,53.97,54.01,49500.0,42.391,42.4146,42.3753,42.4067,49500.0
2014-03-03 11:50:00,54.01,54.07,53.99,54.07,23700.0,42.4067,42.4539,42.391,42.4539,23700.0
2014-03-03 11:55:00,54.07,54.07,53.99,54.01,36900.0,42.4539,42.4539,42.391,42.4067,36900.0
2014-03-03 12:00:00,54.01,54.02,53.94,53.98,44100.0,42.4067,42.4146,42.3518,42.3832,44100.0
2014-03-03 12:05:00,53.98,54.03,53.98,53.99,42000.0,42.3832,42.4224,42.3832,42.391,42000.0
2014-03-03 12:10:00,54.0,54.13,53.94,54.09,49500.0,42.3989,42.501,42.3518,42.4696,49500.0
2014-03-03 12:15:00,54.09,54.13,54.03,54.05,29300.0,42.4696,42.501,42.4224,42.4381,29300.0
2014-03-03 12:20:00,54.06,54.14,54.06,54.13,22800.0,42.446,42.5088,42.446,42.501,22800.0
2014-03-03 12:25:00,54.14,54.16,54.1,54.14,12300.0,42.5088,42.5245,42.4774,42.5088,12300.0
2014-03-03 12:30:00,54.14,54.14,54.07,54.07,17100.0,42.5088,42.5088,42.4539,42.4539,17100.0
2014-03-03 12:35:00,54.07,54.17,54.07,54.12,21800.0,42.4539,42.5324,42.4539,42.4931,21800.0
2014-03-03 12:40:00,54.12,54.14,54.08,54.09,11700.0,42.4931,42.5088,42.4617,42.4696,11700.0
2014-03-03 12:45:00,54.1,54.16,54.08,54.08,13600.0,42.4774,42.5245,42.4617,42.4617,13600.0
2014-03-03 12:50:00,54.09,54.12,54.08,54.09,16800.0,42.4696,42.4931,42.4617,42.4696,16800.0
2014-03-03 12:55:00,54.09,54.15,54.07,54.13,18600.0,42.4696,42.5167,42.4539,42.501,18600.0
2014-03-03 13:00:00,54.14,54.25,54.14,54.17,16500.0,42.5088,42.5952,42.5088,42.5324,16500.0
2014-03-03 13:05:00,54.17,54.23,54.16,54.21,23500.0,42.5324,42.5795,42.5245,42.5638,23500.0
2014-03-03 13:10:00,54.22,54.26,54.21,54.24,20500.0,42.5716,42.603,42.5638,42.5873,20500.0
2014-03-03 13:15:00,54.25,54.29,54.25,54.28,12300.0,42.5952,42.6266,42.5952,42.6187,12300.0
2014-03-03 13:20:00,54.27,54.32,54.26,54.29,15000.0,42.6109,42.6501,42.603,42.6266,15000.0
2014-03-03 13:25:00,54.29,54.32,54.25,54.25,11400.0,42.6266,42.6501,42.5952,42.5952,11400.0
2014-03-03 13:30:00,54.26,54.26,54.18,54.2,14300.0,42.603,42.603,42.5402,42.5559,14300.0
2014-03-03 13:35:00,54.21,54.23,54.2,54.23,7300.0,42.5638,42.5795,42.5559,42.5795,7300.0
2014-03-03 13:40:00,54.22,54.24,54.15,54.15,31700.0,42.5716,42.5873,42.5167,42.5167,31700.0
2014-03-03 13:45:00,54.16,54.16,54.14,54.15,27500.0,42.5245,42.5245,42.5088,42.5167,27500.0
2014-03-03 13:50:00,54.16,54.18,54.16,54.18,11400.0,42.5245,42.5402,42.5245,42.5402,11400.0
2014-03-03 13:55:00,54.18,54.3,54.18,54.27,28100.0,42.5402,42.6344,42.5402,42.6109,28100.0
2014-03-03 14:00:00,54.27,54.3,54.27,54.3,17100.0,42.6109,42.6344,42.6109,42.6344,17100.0
2014-03-03 14:05:00,54.3,54.3,54.27,54.28,22100.0,42.6344,42.6344,42.6109,42.6187,22100.0
2014-03-03 14:10:00,54.29,54.29,54.26,54.27,15400.0,42.6266,42.6266,42.603,42.6109,15400.0
2014-03-03 14:15:00,54.27,54.29,54.21,54.22,38800.0,42.6109,42.6266,42.5638,42.5716,38800.0
2014-03-03 14:20:00,54.22,54.28,54.21,54.28,29300.0,42.5716,42.6187,42.5638,42.6187,29300.0
2014-03-03 14:25:00,54.28,54.31,54.26,54.29,44200.0,42.6187,42.6423,42.603,42.6266,44200.0
2014-03-03 14:30:00,54.3,54.32,54.25,54.29,35800.0,42.6344,42.6501,42.5952,42.6266,35800.0
2014-03-03 14:35:00,54.29,54.29,54.23,54.23,14400.0,42.6266,42.6266,42.5795,42.5795,14400.0
2014-03-03 14:40:00,54.24,54.29,54.21,54.28,20900.0,42.5873,42.6266,42.5638,42.6187,20900.0
2014-03-03 14:45:00,54.28,54.32,54.27,54.3,21800.0,42.6187,42.6501,42.6109,42.6344,21800.0
2014-03-03 14:50:00,54.3,54.3,54.27,54.27,18200.0,42.6344,42.6344,42.6109,42.6109,18200.0
2014-03-03 14:55:00,54.27,54.27,54.21,54.21,9900.0,42.6109,42.6109,42.5638,42.5638,9900.0
2014-03-03 15:00:00,54.2,54.21,54.15,54.15,31100.0,42.5559,42.5638,42.5167,42.5167,31100.0
2014-03-03 15:05:00,54.15,54.15,54.11,54.11,37600.0,42.5167,42.5167,42.4853,42.4853,37600.0
2014-03-03 15:10:00,54.11,54.11,53.99,54.01,54400.0,42.4853,42.4853,42.391,42.4067,54400.0
2014-03-03 15:15:00,54.01,54.06,53.99,54.05,56200.0,42.4067,42.446,42.391,42.4381,56200.0
2014-03-03 15:20:00,54.05,54.08,54.03,54.08,40300.0,42.4381,42.4617,42.4224,42.4617,40300.0
2014-03-03 15:25:00,54.08,54.1,53.95,54.03,49900.0,42.4617,42.4774,42.3596,42.4224,49900.0
2014-03-03 15:30:00,54.02,54.03,53.99,54.02,26600.0,42.4146,42.4224,42.391,42.4146,26600.0
2014-03-03 15:35:00,54.03,54.09,54.02,54.07,34500.0,42.4224,42.4696,42.4146,42.4539,34500.0
2014-03-03 15:40:00,54.07,54.14,54.04,54.12,46900.0,42.4539,42.5088,42.4303,42.4931,46900.0
2014-03-03 15:45:00,54.12,54.17,54.05,54.07,60100.0,42.4931,42.5324,42.4381,42.4539,60100.0
2014-03-03 15:50:00,54.07,54.1,54.04,54.06,54900.0,42.4539,42.4774,42.4303,42.446,54900.0
2014-03-03 15:55:00,54.06,54.07,54.04,54.06,88800.0,42.446,42.4539,42.4303,42.446,88800.0
2014-03-04 09:30:00,54.71,54.73,54.61,54.63,53300.0,42.9564,42.9721,42.8778,42.8935,53300.0
2014-03-04 09:35:00,54.61,54.64,54.42,54.45,26000.0,42.8778,42.9014,42.7287,42.7522,26000.0
2014-03-04 09:40:00,54.47,54.53,54.37,54.39,34700.0,42.7679,42.815,42.6894,42.7051,34700.0
2014-03-04 09:45:00,54.41,54.53,54.41,54.5,40200.0,42.7208,42.815,42.7208,42.7915,40200.0
2014-03-04 09:50:00,54.48,54.59,54.46,54.5,39600.0,42.7758,42.8621,42.7601,42.7915,39600.0
2014-03-04 09:55:00,54.5,54.56,54.46,54.54,42400.0,42.7915,42.8386,42.7601,42.8229,42400.0
2014-03-04 10:00:00,54.55,54.58,54.5,54.5,36200.0,42.8307,42.8543,42.7915,42.7915,36200.0
2014-03-04 10:05:00,54.51,54.6,54.51,54.52,42700.0,42.7993,42.87,42.7993,42.8072,42700.0
2014-03-04 10:10:00,54.52,54.59,54.48,54.55,32900.0,42.8072,42.8621,42.7758,42.8307,32900.0
2014-03-04 10:15:00,54.55,54.58,54.46,54.48,32500.0,42.8307,42.8543,42.7601,42.7758,32500.0
2014-03-04 10:20:00,54.49,54.54,54.47,54.48,34200.0,42.7836,42.8229,42.7679,42.7758,34200.0
2014-03-04 10:25:00,54.48,54.55,54.48,54.52,25600.0,42.7758,42.8307,42.7758,42.8072,25600.0
2014-03-04 10:30:00,54.52,54.54,54.48,54.51,21500.0,42.8072,42.8229,42.7758,42.7993,21500.0
2014-03-04 10:35:00,54.51,54.55,54.46,54.53,23700.0,42.7993,42.8307,42.7601,42.815,23700.0
2014-03-04 10:40:00,54.52,54.59,54.52,54.55,29700.0,42.8072,42.8621,42.8072,42.8307,29700.0
2014-03-04 10:45:00,54.54,54.56,54.49,54.54,33700.0,42.8229,42.8386,42.7836,42.8229,33700.0
2014-03-04 10:50:00,54.54,54.57,54.51,54.51,31100.0,42.8229,42.8464,42.7993,42.7993,31100.0
2014-03-04 10:55:00,54.51,54.55,54.5,54.53,22000.0,42.7993,42.8307,42.7915,42.815,22000.0
2014-03-04 11:00:00,54.53,54.53,54.5,54.5,16900.0,42.815,42.815,42.7915,42.7915,16900.0
2014-03-04 11:05:00,54.51,54.53,54.49,54.52,26600.0,42.7993,42.815,42.7836,42.8072,26600.0
2014-03-04 11:10:00,54.52,54.56,54.5,54.56,32900.0,42.8072,42.8386,42.7915,42.8386,32900.0
2014-03-04 11:15:00,54.56,54.58,54.55,54.57,32000.0,42.8386,42.8543,42.8307,42.8464,32000.0
2014-03-04 11:20:00,54.57,54.59,54.56,54.57,13900.0,42.8464,42.8621,42.8386,42.8464,13900.0
2014-03-04 11:25:00,54.59,54.6,54.54,54.54,22100.0,42.8621,42.87,42.8229,42.8229,22100.0
2014-03-04 11:30:00,54.55,54.55,54.51,54.51,24300.0,42.8307,42.8307,42.7993,42.7993,24300.0
2014-03-04 11:35:00,54.52,54.59,54.52,54.55,27400.0,42.8072,42.8621,42.8072,42.8307,27400.0
2014-03-04 11:40:00,54.54,54.54,54.5,54.51,22400.0,42.8229,42.8229,42.7915,42.7993,22400.0
2014-03-04 11:45:00,54.5,54.53,54.48,54.5,24800.0,42.7915,42.815,42.7758,42.7915,24800.0
2014-03-04 11:50:00,54.5,54.54,54.49,54.51,19600.0,42.7915,42.8229,42.7836,42.7993,19600.0
2014-03-04 11:55:00,54.51,54.53,54.48,54.51,18100.0,42.7993,42.815,42.7758,42.7993,18100.0
2014-03-04 12:00:00,54.51,54.53,54.5,54.5,27500.0,42.7993,42.815,42.7915,42.7915,27500.0
2014-03-04 12:05:00,54.51,54.53,54.49,54.5,30500.0,42.7993,42.815,42.7836,42.7915,30500.0
2014-03-04 12:10:00,54.5,54.56,54.5,54.54,19600.0,42.7915,42.8386,42.7915,42.8229,19600.0
2014-03-04 12:15:00,54.54,54.57,54.52,54.57,20200.0,42.8229,42.8464,42.8072,42.8464,20200.0
2014-03-04 12:20:00,54.57,54.59,54.52,54.52,52000.0,42.8464,42.8621,42.8072,42.8072,52000.0
2014-03-04 12:25:00,54.53,54.61,54.53,54.59,17800.0,42.815,42.8778,42.815,42.8621,17800.0
2014-03-04 12:30:00,54.58,54.59,54.54,54.56,15800.0,42.8543,42.8621,42.8229,42.8386,15800.0
2014-03-04 12:35:00,54.56,54.56,54.48,54.5,26500.0,42.8386,42.8386,42.7758,42.7915,26500.0
2014-03-04 12:40:00,54.5,54.54,54.48,54.51,31800.0,42.7915,42.8229,42.7758,42.7993,31800.0
2014-03-04 12:45:00,54.51,54.53,54.49,54.5,38800.0,42.7993,42.815,42.7836,42.7915,38800.0
2014-03-04 12:50:00,54.5,54.51,54.48,54.48,18500.0,42.7915,42.7993,42.7758,42.7758,18500.0
2014-03-04 12:55:00,54.49,54.51,54.47,54.51,20800.0,42.7836,42.7993,42.7679,42.7993,20800.0
2014-03-04 13:00:00,54.5,54.51,54.48,54.5,12100.0,42.7915,42.7993,42.7758,42.7915,12100.0
2014-03-04 13:05:00,54.5,54.53,54.47,54.48,17600.0,42.7915,42.815,42.7679,42.7758,17600.0
2014-03-04 13:10:00,54.48,54.53,54.48,54.53,25500.0,42.7758,42.815,42.7758,42.815,25500.0
2014-03-04 13:15:00,54.52,54.55,54.5,54.51,42300.0,42.8072,42.8307,42.7915,42.7993,42300.0
2014-03-04 13:20:00,54.51,54.53,54.47,54.47,44000.0,42.7993,42.815,42.7679,42.7679,44000.0
2014-03-04 13:25:00,54.47,54.51,54.45,54.5,38500.0,42.7679,42.7993,42.7522,42.7915,38500.0
2014-03-04 13:30:00,54.5,54.52,54.5,54.52,28400.0,42.7915,42.8072,42.7915,42.8072,28400.0
2014-03-04 13:35:00,54.51,54.6,54.51,54.59,20700.0,42.7993,42.87,42.7993,42.8621,20700.0
2014-03-04 13:40:00,54.6,54.6,54.55,54.55,31600.0,42.87,42.87,42.8307,42.8307,31600.0
2014-03-04 13:45:00,54.55,54.6,54.52,54.52,43000.0,42.8307,42.87,42.8072,42.8072,43000.0
2014-03-04 13:50:00,54.51,54.52,54.45,54.48,31900.0,42.7993,42.8072,42.7522,42.7758,31900.0
2014-03-04 13:55:00,54.48,54.54,54.48,54.51,30200.0,42.7758,42.8229,42.7758,42.7993,30200.0
2014-03-04 14:00:00,54.52,54.54,54.46,54.51,49900.0,42.8072,42.8229,42.7601,42.7993,49900.0
2014-03-04 14:05:00,54.51,54.57,54.48,54.57,37200.0,42.7993,42.8464,42.7758,42.8464,37200.0
2014-03-04 14:10:00,54.58,54.6,54.53,54.6,24700.0,42.8543,42.87,42.815,42.87,24700.0
2014-03-04 14:15:00,54.6,54.63,54.56,54.59,43100.0,42.87,42.8935,42.8386,42.8621,43100.0
2014-03-04 14:20:00,54.58,54.66,54.58,54.64,36700.0,42.8543,42.9171,42.8543,42.9014,36700.0
2014-03-04 14:25:00,54.64,54.64,54.58,54.59,20100.0,42.9014,42.9014,42.8543,42.8621,20100.0
2014-03-04 14:30:00,54.6,54.63,54.57,54.61,43200.0,42.87,42.8935,42.8464,42.8778,43200.0
2014-03-04 14:35:00,54.61,54.65,54.59,54.65,47400.0,42.8778,42.9092,42.8621,42.9092,47400.0
2014-03-04 14:40:00,54.66,54.69,54.63,54.66,22300.0,42.9171,42.9407,42.8935,42.9171,22300.0
2014-03-04 14:45:00,54.67,54.75,54.66,54.73,59100.0,42.925,42.9878,42.9171,42.9721,59100.0
2014-03-04 14:50:00,54.72,54.8,54.72,54.79,42700.0,42.9642,43.027,42.9642,43.0192,42700.0
2014-03-04 14:55:00,54.78,54.82,54.78,54.8,48400.0,43.0113,43.0427,43.0113,43.027,48400.0
2014-03-04 15:00:00,54.8,54.84,54.77,54.83,59500.0,43.027,43.0584,43.0035,43.0506,59500.0
2014-03-04 15:05:00,54.82,54.83,54.81,54.81,27600.0,43.0427,43.0506,43.0349,43.0349,27600.0
2014-03-04 15:10:00,54.81,54.84,54.81,54.82,29200.0,43.0349,43.0584,43.0349,43.0427,29200.0
2014-03-04 15:15:00,54.83,54.88,54.81,54.82,88700.0,43.0506,43.0898,43.0349,43.0427,88700.0
2014-03-04 15:20:00,54.82,54.85,54.8,54.84,40800.0,43.0427,43.0663,43.027,43.0584,40800.0
2014-03-04 15:25:00,54.84,54.85,54.8,54.83,43600.0,43.0584,43.0663,43.027,43.0506,43600.0
2014-03-04 15:30:00,54.84,54.85,54.81,54.83,62500.0,43.0584,43.0663,43.0349,43.0506,62500.0
2014-03-04 15:35:00,54.84,54.87,54.83,54.86,63000.0,43.0584,43.082,43.0506,43.0741,63000.0
2014-03-04 15:40:00,54.85,54.9,54.84,54.9,65700.0,43.0663,43.1055,43.0584,43.1055,65700.0
2014-03-04 15:45:00,54.89,54.9,54.83,54.85,87900.0,43.0977,43.1055,43.0506,43.0663,87900.0
2014-03-04 15:50:00,54.86,54.88,54.84,54.87,98300.0,43.0741,43.0898,43.0584,43.082,98300.0
2014-03-04 15:55:00,54.86,54.87,54.81,54.84,152700.0,43.0741,43.082,43.0349,43.0584,152700.0
2014-03-05 09:30:00,54.8,54.81,54.57,54.61,30300.0,43.027,43.0349,42.8464,42.8778,30300.0
2014-03-05 09:35:00,54.58,54.7,54.58,54.67,8900.0,42.8543,42.9485,42.8543,42.925,8900.0
2014-03-05 09:40:00,54.66,54.8,54.59,54.76,24600.0,42.9171,43.027,42.8621,42.9956,24600.0
2014-03-05 09:45:00,54.77,54.8,54.71,54.71,14000.0,43.0035,43.027,42.9564,42.9564,14000.0
2014-03-05 09:50:00,54.71,54.77,54.69,54.74,16300.0,42.9564,43.0035,42.9407,42.9799,16300.0
2014-03-05 09:55:00,54.7,54.74,54.56,54.64,47800.0,42.9485,42.9799,42.8386,42.9014,47800.0
2014-03-05 10:00:00,54.64,54.68,54.59,54.64,32400.0,42.9014,42.9328,42.8621,42.9014,32400.0
2014-03-05 10:05:00,54.65,54.71,54.62,54.66,31600.0,42.9092,42.9564,42.8857,42.9171,31600.0
2014-03-05 10:10:00,54.66,54.68,54.59,54.63,17100.0,42.9171,42.9328,42.8621,42.8935,17100.0
2014-03-05 10:15:00,54.63,54.67,54.61,54.63,50100.0,42.8935,42.925,42.8778,42.8935,50100.0
2014-03-05 10:20:00,54.63,54.67,54.61,54.65,21100.0,42.8935,42.925,42.8778,42.9092,21100.0
2014-03-05 10:25:00,54.65,54.78,54.65,54.68,15400.0,42.9092,43.0113,42.9092,42.9328,15400.0
2014-03-05 10:30:00,54.68,54.69,54.64,54.69,25400.0,42.9328,42.9407,42.9014,42.9407,25400.0
2014-03-05 10:35:00,54.69,54.72,54.65,54.7,28900.0,42.9407,42.9642,42.9092,42.9485,28900.0
2014-03-05 10:40:00,54.71,54.74,54.7,54.72,16600.0,42.9564,42.9799,42.9485,42.9642,16600.0
2014-03-05 10:45:00,54.72,54.73,54.64,54.65,23800.0,42.9642,42.9721,42.9014,42.9092,23800.0
2014-03-05 10:50:00,54.66,54.76,54.66,54.75,21600.0,42.9171,42.9956,42.9171,42.9878,21600.0
2014-03-05 10:55:00,54.76,54.78,54.68,54.69,43200.0,42.9956,43.0113,42.9328,42.9407,43200.0
2014-03-05 11:00:00,54.69,54.78,54.69,54.78,30200.0,42.9407,43.0113,42.9407,43.0113,30200.0
2014-03-05 11:05:00,54.77,54.78,54.74,54.76,26700.0,43.0035,43.0113,42.9799,42.9956,26700.0
2014-03-05 11:10:00,54.76,54.76,54.72,54.73,19300.0,42.9956,42.9956,42.9642,42.9721,19300.0
2014-03-05 11:15:00,54.73,54.76,54.72,54.73,32500.0,42.9721,42.9956,42.9642,42.9721,32500.0
2014-03-05 11:20:00,54.73,54.76,54.73,54.76,16800.0,42.9721,42.9956,42.9721,42.9956,16800.0
2014-03-05 11:25:00,54.76,54.76,54.67,54.69,40200.0,42.9956,42.9956,42.925,42.9407,40200.0
2014-03-05 11:30:00,54.69,54.77,54.69,54.76,20200.0,42.9407,43.0035,42.9407,42.9956,20200.0
2014-03-05 11:35:00,54.77,54.82,54.73,54.82,46900.0,43.0035,43.0427,42.9721,43.0427,46900.0
2014-03-05 11:40:00,54.83,54.84,54.8,54.82,25600.0,43.0506,43.0584,43.027,43.0427,25600.0
2014-03-05 11:45:00,54.82,54.89,54.81,54.88,37300.0,43.0427,43.0977,43.0349,43.0898,37300.0
2014-03-05 11:50:00,54.88,54.9,54.87,54.89,18100.0,43.0898,43.1055,43.082,43.0977,18100.0
2014-03-05 11:55:00,54.89,54.91,54.89,54.89,12900.0,43.0977,43.1134,43.0977,43.0977,12900.0
2014-03-05 12:00:00,54.89,54.89,54.85,54.85,16100.0,43.0977,43.0977,43.0663,43.0663,16100.0
2014-03-05 12:05:00,54.85,54.85,54.79,54.83,13900.0,43.0663,43.0663,43.0192,43.0506,13900.0
2014-03-05 12:10:00,54.84,54.84,54.8,54.81,8900.0,43.0584,43.0584,43.027,43.0349,8900.0
2014-03-05 12:15:00,54.82,54.89,54.82,54.89,18500.0,43.0427,43.0977,43.0427,43.0977,18500.0
2014-03-05 12:20:00,54.89,54.91,54.87,54.88,11200.0,43.0977,43.1134,43.082,43.0898,11200.0
2014-03-05 12:25:00,54.88,54.91,54.88,54.88,13600.0,43.0898,43.1134,43.0898,43.0898,13600.0
2014-03-05 12:30:00,54.88,54.91,54.88,54.88,6700.0,43.0898,43.1134,43.0898,43.0898,6700.0
2014-03-05 12:35:00,54.89,54.94,54.89,54.92,8600.0,43.0977,43.1369,43.0977,43.1212,8600.0
2014-03-05 12:40:00,54.92,54.92,54.86,54.89,20800.0,43.1212,43.1212,43.0741,43.0977,20800.0
2014-03-05 12:45:00,54.89,55.0,54.89,54.98,41300.0,43.0977,43.1841,43.0977,43.1684,41300.0
2014-03-05 12:50:00,54.98,54.98,54.95,54.96,8700.0,43.1684,43.1684,43.1448,43.1526,8700.0
2014-03-05 12:55:00,54.95,54.98,54.94,54.98,15700.0,43.1448,43.1684,43.1369,43.1684,15700.0
2014-03-05 13:00:00,54.98,55.0,54.97,54.99,17600.0,43.1684,43.1841,43.1605,43.1762,17600.0
2014-03-05 13:05:00,54.99,55.0,54.98,55.0,19400.0,43.1762,43.1841,43.1684,43.1841,19400.0
2014-03-05 13:10:00,54.99,55.05,54.99,55.02,93500.0,43.1762,43.2233,43.1762,43.1998,93500.0
2014-03-05 13:15:00,55.03,55.05,55.01,55.03,14600.0,43.2076,43.2233,43.1919,43.2076,14600.0
2014-03-05 13:20:00,55.02,55.07,55.02,55.07,9200.0,43.1998,43.239,43.1998,43.239,9200.0
2014-03-05 13:25:00,55.07,55.1,55.05,55.05,16600.0,43.239,43.2626,43.2233,43.2233,16600.0
2014-03-05 13:30:00,55.05,55.06,55.01,55.05,17200.0,43.2233,43.2312,43.1919,43.2233,17200.0
2014-03-05 13:35:00,55.04,55.04,54.97,54.97,28200.0,43.2155,43.2155,43.1605,43.1605,28200.0
2014-03-05 13:40:00,54.97,54.98,54.97,54.97,6200.0,43.1605,43.1684,43.1605,43.1605,6200.0
2014-03-05 13:45:00,54.98,55.05,54.98,55.01,49800.0,43.1684,43.2233,43.1684,43.1919,49800.0
2014-03-05 13:50:00,55.0,55.03,54.97,55.01,33100.0,43.1841,43.2076,43.1605,43.1919,33100.0
2014-03-05 13:55:00,55.01,55.01,54.97,55.0,27800.0,43.1919,43.1919,43.1605,43.1841,27800.0
2014-03-05 14:00:00,54.99,55.04,54.99,55.02,26300.0,43.1762,43.2155,43.1762,43.1998,26300.0
2014-03-05 14:05:00,55.01,55.07,55.01,55.07,9600.0,43.1919,43.239,43.1919,43.239,9600.0
2014-03-05 14:10:00,55.07,55.09,55.03,55.03,13400.0,43.239,43.2547,43.2076,43.2076,13400.0
2014-03-05 14:15:00,55.03,55.05,54.98,54.99,12600.0,43.2076,43.2233,43.1684,43.1762,12600.0
2014-03-05 14:20:00,54.99,55.0,54.97,54.97,21700.0,43.1762,43.1841,43.1605,43.1605,21700.0
2014-03-05 14:25:00,54.98,55.01,54.98,54.98,9800.0,43.1684,43.1919,43.1684,43.1684,9800.0
2014-03-05 14:30:00,54.99,55.0,54.98,55.0,9300.0,43.1762,43.1841,43.1684,43.1841,9300.0
2014-03-05 14:35:00,55.0,55.04,55.0,55.04,11300.0,43.1841,43.2155,43.1841,43.2155,11300.0
2014-03-05 14:40:00,55.04,55.06,55.02,55.02,17400.0,43.2155,43.2312,43.1998,43.1998,17400.0
2014-03-05 14:45:00,55.01,55.05,55.01,55.04,10400.0,43.1919,43.2233,43.1919,43.2155,10400.0
2014-03-05 14:50:00,55.04,55.05,55.0,55.01,16400.0,43.2155,43.2233,43.1841,43.1919,16400.0
2014-03-05 14:55:00,55.01,55.05,55.0,55.03,17200.0,43.1919,43.2233,43.1841,43.2076,17200.0
2014-03-05 15:00:00,55.03,55.04,55.01,55.03,14000.0,43.2076,43.2155,43.1919,43.2076,14000.0
2014-03-05 15:05:00,55.04,55.07,54.98,55.01,34700.0,43.2155,43.239,43.1684,43.1919,34700.0
2014-03-05 15:10:00,55.01,55.05,55.01,55.03,14900.0,43.1919,43.2233,43.1919,43.2076,14900.0
2014-03-05 15:15:00,55.04,55.06,55.03,55.04,12800.0,43.2155,43.2312,43.2076,43.2155,12800.0
2014-03-05 15:20:00,55.04,55.07,55.03,55.04,20400.0,43.2155,43.239,43.2076,43.2155,20400.0
2014-03-05 15:25:00,55.05,55.08,55.05,55.07,30100.0,43.2233,43.2469,43.2233,43.239,30100.0
2014-03-05 15:30:00,55.07,55.09,55.07,55.08,38700.0,43.239,43.2547,43.239,43.2469,38700.0
2014-03-05 15:35:00,55.08,55.09,55.05,55.07,24900.0,43.2469,43.2547,43.2233,43.239,24900.0
2014-03-05 15:40:00,55.07,55.08,55.06,55.08,32000.0,43.239,43.2469,43.2312,43.2469,32000.0
2014-03-05 15:45:00,55.07,55.08,55.02,55.07,41900.0,43.239,43.2469,43.1998,43.239,41900.0
2014-03-05 15:50:00,55.07,55.1,55.06,55.1,50400.0,43.239,43.2626,43.2312,43.2626,50400.0
2014-03-05 15:55:00,55.1,55.1,55.06,55.08,105400.0,43.2626,43.2626,43.2312,43.2469,105400.0
2014-03-06 09:30:00,55.2,55.28,54.96,55.09,49800.0,43.3411,43.4039,43.1526,43.2547,49800.0
2014-03-06 09:35:00,55.09,55.17,55.01,55.16,22000.0,43.2547,43.3175,43.1919,43.3097,22000.0
2014-03-06 09:40:00,55.17,55.26,55.17,55.18,20300.0,43.3175,43.3882,43.3175,43.3254,20300.0
2014-03-06 09:45:00,55.18,55.21,55.09,55.1,14300.0,43.3254,43.3489,43.2547,43.2626,14300.0
2014-03-06 09:50:00,55.1,55.14,55.04,55.08,27400.0,43.2626,43.294,43.2155,43.2469,27400.0
2014-03-06 09:55:00,55.09,55.15,55.09,55.14,11500.0,43.2547,43.3018,43.2547,43.294,11500.0
2014-03-06 10:00:00,55.14,55.18,55.12,55.17,17400.0,43.294,43.3254,43.2783,43.3175,17400.0
2014-03-06 10:05:00,55.16,55.19,55.14,55.15,29600.0,43.3097,43.3332,43.294,43.3018,29600.0
2014-03-06 10:10:00,55.16,55.16,55.12,55.13,17400.0,43.3097,43.3097,43.2783,43.2861,17400.0
2014-03-06 10:15:00,55.13,55.14,55.1,55.11,20100.0,43.2861,43.294,43.2626,43.2704,20100.0
2014-03-06 10:20:00,55.12,55.15,55.09,55.1,26600.0,43.2783,43.3018,43.2547,43.2626,26600.0
2014-03-06 10:25:00,55.1,55.17,55.05,55.13,21300.0,43.2626,43.3175,43.2233,43.2861,21300.0
2014-03-06 10:30:00,55.14,55.21,55.14,55.15,15800.0,43.294,43.3489,43.294,43.3018,15800.0
2014-03-06 10:35:00,55.14,55.17,55.13,55.17,9100.0,43.294,43.3175,43.2861,43.3175,9100.0
2014-03-06 10:40:00,55.18,55.21,55.17,55.2,37300.0,43.3254,43.3489,43.3175,43.3411,37300.0
2014-03-06 10:45:00,55.2,55.2,55.16,55.19,8300.0,43.3411,43.3411,43.3097,43.3332,8300.0
2014-03-06 10:50:00,55.18,55.25,55.18,55.25,9600.0,43.3254,43.3803,43.3254,43.3803,9600.0
2014-03-06 10:55:00,55.25,55.38,55.24,55.36,18400.0,43.3803,43.4824,43.3725,43.4667,18400.0
2014-03-06 11:00:00,55.36,55.38,55.35,55.35,12400.0,43.4667,43.4824,43.4589,43.4589,12400.0
2014-03-06 11:05:00,55.36,55.36,55.31,55.35,10800.0,43.4667,43.4667,43.4275,43.4589,10800.0
2014-03-06 11:10:00,55.35,55.37,55.32,55.32,5200.0,43.4589,43.4746,43.4353,43.4353,5200.0
2014-03-06 11:15:00,55.32,55.35,55.32,55.32,5700.0,43.4353,43.4589,43.4353,43.4353,5700.0
2014-03-06 11:20:00,55.33,55.35,55.33,55.33,6200.0,43.4432,43.4589,43.4432,43.4432,6200.0
2014-03-06 11:25:00,55.32,55.32,55.28,55.31,11800.0,43.4353,43.4353,43.4039,43.4275,11800.0
2014-03-06 11:30:00,55.3,55.32,55.29,55.32,13300.0,43.4196,43.4353,43.4118,43.4353,13300.0
2014-03-06 11:35:00,55.31,55.32,55.29,55.3,6500.0,43.4275,43.4353,43.4118,43.4196,6500.0
2014-03-06 11:40:00,55.29,55.31,55.28,55.28,8200.0,43.4118,43.4275,43.4039,43.4039,8200.0
2014-03-06 11:45:00,55.28,55.28,55.27,55.28,11300.0,43.4039,43.4039,43.3961,43.4039,11300.0
2014-03-06 11:50:00,55.28,55.29,55.26,55.28,12200.0,43.4039,43.4118,43.3882,43.4039,12200.0
2014-03-06 11:55:00,55.28,55.31,55.27,55.29,7800.0,43.4039,43.4275,43.3961,43.4118,7800.0
2014-03-06 12:00:00,55.3,55.36,55.3,55.36,5400.0,43.4196,43.4667,43.4196,43.4667,5400.0
2014-03-06 12:05:00,55.36,55.43,55.36,55.42,14900.0,43.4667,43.5217,43.4667,43.5138,14900.0
2014-03-06 12:10:00,55.42,55.43,55.41,55.42,4000.0,43.5138,43.5217,43.506,43.5138,4000.0
2014-03-06 12:15:00,55.42,55.42,55.35,55.39,36100.0,43.5138,43.5138,43.4589,43.4903,36100.0
2014-03-06 12:20:00,55.39,55.39,55.34,55.34,53000.0,43.4903,43.4903,43.451,43.451,53000.0
2014-03-06 12:25:00,55.34,55.35,55.32,55.32,8100.0,43.451,43.4589,43.4353,43.4353,8100.0
2014-03-06 12:30:00,55.33,55.36,55.33,55.33,10300.0,43.4432,43.4667,43.4432,43.4432,10300.0
2014-03-06 12:35:00,55.33,55.35,55.31,55.35,8900.0,43.4432,43.4589,43.4275,43.4589,8900.0
2014-03-06 12:40:00,55.35,55.37,55.34,55.37,7700.0,43.4589,43.4746,43.451,43.4746,7700.0
2014-03-06 12:45:00,55.37,55.38,55.36,55.38,4000.0,43.4746,43.4824,43.4667,43.4824,4000.0
2014-03-06 12:50:00,55.37,55.41,55.37,55.41,6700.0,43.4746,43.506,43.4746,43.506,6700.0
2014-03-06 12:55:00,55.41,55.41,55.38,55.4,13300.0,43.506,43.506,43.4824,43.4981,13300.0
2014-03-06 13:00:00,55.4,55.46,55.4,55.46,7600.0,43.4981,43.5452,43.4981,43.5452,7600.0
2014-03-06 13:05:00,55.47,55.48,55.45,55.45,13000.0,43.5531,43.5609,43.5374,43.5374,13000.0
2014-03-06 13:10:00,55.45,55.46,55.4,55.42,6200.0,43.5374,43.5452,43.4981,43.5138,6200.0
2014-03-06 13:15:00,55.41,55.42,55.4,55.41,6100.0,43.506,43.5138,43.4981,43.506,6100.0
2014-03-06 13:20:00,55.41,55.42,55.39,55.42,11300.0,43.506,43.5138,43.4903,43.5138,11300.0
2014-03-06 13:25:00,55.42,55.44,55.38,55.38,45900.0,43.5138,43.5295,43.4824,43.4824,45900.0
2014-03-06 13:30:00,55.39,55.4,55.34,55.34,15300.0,43.4903,43.4981,43.451,43.451,15300.0
2014-03-06 13:35:00,55.33,55.37,55.31,55.31,14600.0,43.4432,43.4746,43.4275,43.4275,14600.0
2014-03-06 13:40:00,55.31,55.32,55.25,55.27,24600.0,43.4275,43.4353,43.3803,43.3961,24600.0
2014-03-06 13:45:00,55.28,55.28,55.24,55.26,12100.0,43.4039,43.4039,43.3725,43.3882,12100.0
2014-03-06 13:50:00,55.26,55.28,55.23,55.25,33600.0,43.3882,43.4039,43.3646,43.3803,33600.0
2014-03-06 13:55:00,55.25,55.28,55.22,55.25,23800.0,43.3803,43.4039,43.3568,43.3803,23800.0
2014-03-06 14:00:00,55.25,55.29,55.22,55.28,18300.0,43.3803,43.4118,43.3568,43.4039,18300.0
2014-03-06 14:05:00,55.29,55.31,55.26,55.28,14900.0,43.4118,43.4275,43.3882,43.4039,14900.0
2014-03-06 14:10:00,55.28,55.3,55.26,55.3,8400.0,43.4039,43.4196,43.3882,43.4196,8400.0
2014-03-06 14:15:00,55.29,55.29,55.24,55.24,9800.0,43.4118,43.4118,43.3725,43.3725,9800.0
2014-03-06 14:20:00,55.25,55.3,55.25,55.28,30800.0,43.3803,43.4196,43.3803,43.4039,30800.0
2014-03-06 14:25:00,55.28,55.31,55.28,55.3,17400.0,43.4039,43.4275,43.4039,43.4196,17400.0
2014-03-06 14:30:00,55.3,55.31,55.26,55.28,31800.0,43.4196,43.4275,43.3882,43.4039,31800.0
2014-03-06 14:35:00,55.28,55.31,55.25,55.25,12500.0,43.4039,43.4275,43.3803,43.3803,12500.0
2014-03-06 14:40:00,55.26,55.28,55.25,55.27,20600.0,43.3882,43.4039,43.3803,43.3961,20600.0
2014-03-06 14:45:00,55.26,55.27,55.23,55.24,7700.0,43.3882,43.3961,43.3646,43.3725,7700.0
2014-03-06 14:50:00,55.25,55.26,55.23,55.24,17900.0,43.3803,43.3882,43.3646,43.3725,17900.0
2014-03-06 14:55:00,55.24,55.24,55.23,55.23,7700.0,43.3725,43.3725,43.3646,43.3646,7700.0
2014-03-06 15:00:00,55.24,55.26,55.23,55.25,14400.0,43.3725,43.3882,43.3646,43.3803,14400.0
2014-03-06 15:05:00,55.25,55.26,55.24,55.24,6900.0,43.3803,43.3882,43.3725,43.3725,6900.0
2014-03-06 15:10:00,55.24,55.28,55.24,55.28,12500.0,43.3725,43.4039,43.3725,43.4039,12500.0
2014-03-06 15:15:00,55.28,55.29,55.25,55.27,39000.0,43.4039,43.4118,43.3803,43.3961,39000.0
2014-03-06 15:20:00,55.26,55.29,55.26,55.26,9100.0,43.3882,43.4118,43.3882,43.3882,9100.0
2014-03-06 15:25:00,55.27,55.32,55.26,55.31,19400.0,43.3961,43.4353,43.3882,43.4275,19400.0
2014-03-06 15:30:00,55.32,55.33,55.29,55.3,21300.0,43.4353,43.4432,43.4118,43.4196,21300.0
2014-03-06 15:35:00,55.3,55.31,55.28,55.29,25200.0,43.4196,43.4275,43.4039,43.4118,25200.0
2014-03-06 15:40:00,55.29,55.3,55.25,55.26,29800.0,43.4118,43.4196,43.3803,43.3882,29800.0
2014-03-06 15:45:00,55.27,55.29,55.26,55.27,73300.0,43.3961,43.4118,43.3882,43.3961,73300.0
2014-03-06 15:50:00,55.27,55.27,55.22,55.24,65900.0,43.3961,43.3961,43.3568,43.3725,65900.0
2014-03-06 15:55:00,55.25,55.25,55.14,55.17,320900.0,43.3803,43.3803,43.294,43.3175,320900.0
2014-03-07 09:30:00,55.42,55.54,55.27,55.33,42100.0,43.5138,43.608,43.3961,43.4432,42100.0
2014-03-07 09:35:00,55.31,55.5,55.28,55.45,15400.0,43.4275,43.5766,43.4039,43.5374,15400.0
2014-03-07 09:40:00,55.45,55.61,55.41,55.42,36100.0,43.5374,43.663,43.506,43.5138,36100.0
2014-03-07 09:45:00,55.39,55.5,55.35,55.36,24500.0,43.4903,43.5766,43.4589,43.4667,24500.0
2014-03-07 09:50:00,55.35,55.43,55.27,55.43,22400.0,43.4589,43.5217,43.3961,43.5217,22400.0
2014-03-07 09:55:00,55.43,55.44,55.27,55.28,33600.0,43.5217,43.5295,43.3961,43.4039,33600.0
2014-03-07 10:00:00,55.26,55.42,55.18,55.41,28700.0,43.3882,43.5138,43.3254,43.506,28700.0
2014-03-07 10:05:00,55.42,55.51,55.42,55.5,18400.0,43.5138,43.5845,43.5138,43.5766,18400.0
2014-03-07 10:10:00,55.51,55.52,55.44,55.49,20100.0,43.5845,43.5923,43.5295,43.5688,20100.0
2014-03-07 10:15:00,55.49,55.55,55.46,55.55,24900.0,43.5688,43.6159,43.5452,43.6159,24900.0
2014-03-07 10:20:00,55.56,55.58,55.54,55.55,12100.0,43.6237,43.6395,43.608,43.6159,12100.0
2014-03-07 10:25:00,55.55,55.56,55.49,55.51,16800.0,43.6159,43.6237,43.5688,43.5845,16800.0
2014-03-07 10:30:00,55.53,55.55,55.49,55.52,40800.0,43.6002,43.6159,43.5688,43.5923,40800.0
2014-03-07 10:35:00,55.52,55.55,55.5,55.52,32600.0,43.5923,43.6159,43.5766,43.5923,32600.0
2014-03-07 10:40:00,55.53,55.59,55.51,55.51,21300.0,43.6002,43.6473,43.5845,43.5845,21300.0
2014-03-07 10:45:00,55.51,55.51,55.39,55.43,22900.0,43.5845,43.5845,43.4903,43.5217,22900.0
2014-03-07 10:50:00,55.45,55.49,55.42,55.42,16000.0,43.5374,43.5688,43.5138,43.5138,16000.0
2014-03-07 10:55:00,55.42,55.44,55.38,55.38,19300.0,43.5138,43.5295,43.4824,43.4824,19300.0
2014-03-07 11:00:00,55.38,55.38,55.23,55.26,21800.0,43.4824,43.4824,43.3646,43.3882,21800.0
2014-03-07 11:05:00,55.26,55.29,55.23,55.28,21800.0,43.3882,43.4118,43.3646,43.4039,21800.0
2014-03-07 11:10:00,55.29,55.32,55.26,55.31,40800.0,43.4118,43.4353,43.3882,43.4275,40800.0
2014-03-07 11:15:00,55.3,55.36,55.27,55.36,35200.0,43.4196,43.4667,43.3961,43.4667,35200.0
2014-03-07 11:20:00,55.36,55.46,55.36,55.46,20900.0,43.4667,43.5452,43.4667,43.5452,20900.0
2014-03-07 11:25:00,55.45,55.51,55.45,55.5,23900.0,43.5374,43.5845,43.5374,43.5766,23900.0
2014-03-07 11:30:00,55.5,55.51,55.41,55.44,13200.0,43.5766,43.5845,43.506,43.5295,13200.0
2014-03-07 11:35:00,55.44,55.55,55.44,55.52,12900.0,43.5295,43.6159,43.5295,43.5923,12900.0
2014-03-07 11:40:00,55.52,55.56,55.47,55.55,14200.0,43.5923,43.6237,43.5531,43.6159,14200.0
2014-03-07 11:45:00,55.56,55.59,55.55,55.58,10300.0,43.6237,43.6473,43.6159,43.6395,10300.0
2014-03-07 11:50:00,55.58,55.6,55.56,55.57,7100.0,43.6395,43.6552,43.6237,43.6316,7100.0
2014-03-07 11:55:00,55.56,55.62,55.55,55.59,13300.0,43.6237,43.6709,43.6159,43.6473,13300.0
2014-03-07 12:00:00,55.59,55.6,55.58,55.58,7100.0,43.6473,43.6552,43.6395,43.6395,7100.0
2014-03-07 12:05:00,55.57,55.6,55.57,55.59,11000.0,43.6316,43.6552,43.6316,43.6473,11000.0
2014-03-07 12:10:00,55.59,55.63,55.59,55.62,9000.0,43.6473,43.6787,43.6473,43.6709,9000.0
2014-03-07 12:15:00,55.62,55.63,55.58,55.59,10500.0,43.6709,43.6787,43.6395,43.6473,10500.0
2014-03-07 12:20:00,55.6,55.64,55.56,55.63,38300.0,43.6552,43.6866,43.6237,43.6787,38300.0
2014-03-07 12:25:00,55.63,55.66,55.61,55.65,12000.0,43.6787,43.7023,43.663,43.6944,12000.0
2014-03-07 12:30:00,55.64,55.66,55.61,55.63,11000.0,43.6866,43.7023,43.663,43.6787,11000.0
2014-03-07 12:35:00,55.63,55.69,55.63,55.68,15700.0,43.6787,43.7258,43.6787,43.718,15700.0
2014-03-07 12:40:00,55.67,55.71,55.65,55.65,10800.0,43.7101,43.7415,43.6944,43.6944,10800.0
2014-03-07 12:45:00,55.66,55.69,55.65,55.67,6100.0,43.7023,43.7258,43.6944,43.7101,6100.0
2014-03-07 12:50:00,55.66,55.7,55.63,55.64,10200.0,43.7023,43.7337,43.6787,43.6866,10200.0
2014-03-07 12:55:00,55.64,55.68,55.64,55.67,13000.0,43.6866,43.718,43.6866,43.7101,13000.0
2014-03-07 13:00:00,55.67,55.68,55.6,55.61,11600.0,43.7101,43.718,43.6552,43.663,11600.0
2014-03-07 13:05:00,55.61,55.65,55.59,55.65,15800.0,43.663,43.6944,43.6473,43.6944,15800.0
2014-03-07 13:10:00,55.65,55.66,55.61,55.62,27500.0,43.6944,43.7023,43.663,43.6709,27500.0
2014-03-07 13:15:00,55.61,55.61,55.57,55.58,20800.0,43.663,43.663,43.6316,43.6395,20800.0
2014-03-07 13:20:00,55.58,55.6,55.55,55.59,8500.0,43.6395,43.6552,43.6159,43.6473,8500.0
2014-03-07 13:25:00,55.59,55.59,55.54,55.54,7500.0,43.6473,43.6473,43.608,43.608,7500.0
2014-03-07 13:30:00,55.54,55.55,55.51,55.54,9900.0,43.608,43.6159,43.5845,43.608,9900.0
2014-03-07 13:35:00,55.53,55.54,55.49,55.5,14900.0,43.6002,43.608,43.5688,43.5766,14900.0
2014-03-07 13:40:00,55.5,55.51,55.48,55.48,4300.0,43.5766,43.5845,43.5609,43.5609,4300.0
2014-03-07 13:45:00,55.48,55.49,55.46,55.46,8400.0,43.5609,43.5688,43.5452,43.5452,8400.0
2014-03-07 13:50:00,55.46,55.46,55.39,55.39,15300.0,43.5452,43.5452,43.4903,43.4903,15300.0
2014-03-07 13:55:00,55.39,55.46,55.39,55.44,16000.0,43.4903,43.5452,43.4903,43.5295,16000.0
2014-03-07 14:00:00,55.44,55.46,55.43,55.46,12000.0,43.5295,43.5452,43.5217,43.5452,12000.0
2014-03-07 14:05:00,55.46,55.47,55.43,55.43,13300.0,43.5452,43.5531,43.5217,43.5217,13300.0
2014-03-07 14:10:00,55.43,55.48,55.42,55.46,9500.0,43.5217,43.5609,43.5138,43.5452,9500.0
2014-03-07 14:15:00,55.46,55.46,55.42,55.42,6500.0,43.5452,43.5452,43.5138,43.5138,6500.0
2014-03-07 14:20:00,55.42,55.42,55.37,55.41,11900.0,43.5138,43.5138,43.4746,43.506,11900.0
2014-03-07 14:25:00,55.41,55.42,55.38,55.42,39600.0,43.506,43.5138,43.4824,43.5138,39600.0
2014-03-07 14:30:00,55.42,55.46,55.41,55.46,19300.0,43.5138,43.5452,43.506,43.5452,19300.0
2014-03-07 14:35:00,55.44,55.45,55.43,55.45,7100.0,43.5295,43.5374,43.5217,43.5374,7100.0
2014-03-07 14:40:00,55.45,55.46,55.43,55.43,12800.0,43.5374,43.5452,43.5217,43.5217,12800.0
2014-03-07 14:45:00,55.42,55.45,55.4,55.45,12300.0,43.5138,43.5374,43.4981,43.5374,12300.0
2014-03-07 14:50:00,55.45,55.5,55.44,55.5,22700.0,43.5374,43.5766,43.5295,43.5766,22700.0
2014-03-07 14:55:00,55.49,55.54,55.48,55.52,20000.0,43.5688,43.608,43.5609,43.5923,20000.0
2014-03-07 15:00:00,55.52,55.55,55.49,55.54,34800.0,43.5923,43.6159,43.5688,43.608,34800.0
2014-03-07 15:05:00,55.53,55.55,55.52,55.54,16000.0,43.6002,43.6159,43.5923,43.608,16000.0
2014-03-07 15:10:00,55.54,55.59,55.54,55.58,33600.0,43.608,43.6473,43.608,43.6395,33600.0
2014-03-07 15:15:00,55.59,55.61,55.58,55.59,27800.0,43.6473,43.663,43.6395,43.6473,27800.0
2014-03-07 15:20:00,55.59,55.61,55.54,55.55,76000.0,43.6473,43.663,43.608,43.6159,76000.0
2014-03-07 15:25:00,55.55,55.6,55.54,55.6,41800.0,43.6159,43.6552,43.608,43.6552,41800.0
2014-03-07 15:30:00,55.6,55.62,55.57,55.57,98000.0,43.6552,43.6709,43.6316,43.6316,98000.0
2014-03-07 15:35:00,55.57,55.57,55.5,55.57,74700.0,43.6316,43.6316,43.5766,43.6316,74700.0
2014-03-07 15:40:00,55.57,55.66,55.57,55.65,64700.0,43.6316,43.7023,43.6316,43.6944,64700.0
2014-03-07 15:45:00,55.64,55.68,55.63,55.68,81400.0,43.6866,43.718,43.6787,43.718,81400.0
2014-03-07 15:50:00,55.68,55.7,55.67,55.68,157400.0,43.718,43.7337,43.7101,43.718,157400.0
2014-03-07 15:55:00,55.69,55.73,55.68,55.7,188000.0,43.7258,43.7572,43.718,43.7337,188000.0
2014-03-10 09:30:00,55.68,55.68,55.37,55.53,72000.0,43.718,43.718,43.4746,43.6002,72000.0
2014-03-10 09:35:00,55.59,55.73,55.49,55.68,32100.0,43.6473,43.7572,43.5688,43.718,32100.0
2014-03-10 09:40:00,55.66,55.66,55.55,55.63,9700.0,43.7023,43.7023,43.6159,43.6787,9700.0
2014-03-10 09:45:00,55.64,55.7,55.61,55.7,15100.0,43.6866,43.7337,43.663,43.7337,15100.0
2014-03-10 09:50:00,55.69,55.74,55.67,55.71,17500.0,43.7258,43.7651,43.7101,43.7415,17500.0
2014-03-10 09:55:00,55.69,55.74,55.63,55.74,25500.0,43.7258,43.7651,43.6787,43.7651,25500.0
2014-03-10 10:00:00,55.74,55.75,55.67,55.67,29400.0,43.7651,43.7729,43.7101,43.7101,29400.0
2014-03-10 10:05:00,55.66,55.66,55.56,55.58,20500.0,43.7023,43.7023,43.6237,43.6395,20500.0
2014-03-10 10:10:00,55.58,55.61,55.54,55.54,45000.0,43.6395,43.663,43.608,43.608,45000.0
2014-03-10 10:15:00,55.53,55.54,55.51,55.51,13200.0,43.6002,43.608,43.5845,43.5845,13200.0
2014-03-10 10:20:00,55.52,55.55,55.48,55.51,18800.0,43.5923,43.6159,43.5609,43.5845,18800.0
2014-03-10 10:25:00,55.53,55.55,55.47,55.53,17300.0,43.6002,43.6159,43.5531,43.6002,17300.0
2014-03-10 10:30:00,55.52,55.53,55.48,55.5,18800.0,43.5923,43.6002,43.5609,43.5766,18800.0
2014-03-10 10:35:00,55.49,55.52,55.47,55.47,15700.0,43.5688,43.5923,43.5531,43.5531,15700.0
2014-03-10 10:40:00,55.48,55.48,55.4,55.43,39600.0,43.5609,43.5609,43.4981,43.5217,39600.0
2014-03-10 10:45:00,55.42,55.48,55.39,55.48,12700.0,43.5138,43.5609,43.4903,43.5609,12700.0
2014-03-10 10:50:00,55.47,55.53,55.46,55.53,18200.0,43.5531,43.6002,43.5452,43.6002,18200.0
2014-03-10 10:55:00,55.52,55.53,55.48,55.52,27000.0,43.5923,43.6002,43.5609,43.5923,27000.0
2014-03-10 11:00:00,55.51,55.54,55.49,55.54,23700.0,43.5845,43.608,43.5688,43.608,23700.0
2014-03-10 11:05:00,55.54,55.6,55.51,55.6,18200.0,43.608,43.6552,43.5845,43.6552,18200.0
2014-03-10 11:10:00,55.59,55.63,55.58,55.63,11700.0,43.6473,43.6787,43.6395,43.6787,11700.0
2014-03-10 11:15:00,55.63,55.71,55.63,55.69,24800.0,43.6787,43.7415,43.6787,43.7258,24800.0
2014-03-10 11:20:00,55.69,55.74,55.67,55.73,18600.0,43.7258,43.7651,43.7101,43.7572,18600.0
2014-03-10 11:25:00,55.74,55.78,55.73,55.77,41900.0,43.7651,43.7965,43.7572,43.7886,41900.0
2014-03-10 11:30:00,55.77,55.79,55.72,55.72,14500.0,43.7886,43.8043,43.7494,43.7494,14500.0
2014-03-10 11:35:00,55.73,55.77,55.73,55.76,15900.0,43.7572,43.7886,43.7572,43.7808,15900.0
2014-03-10 11:40:00,55.76,55.77,55.72,55.72,10900.0,43.7808,43.7886,43.7494,43.7494,10900.0
2014-03-10 11:45:00,55.72,55.75,55.7,55.71,9400.0,43.7494,43.7729,43.7337,43.7415,9400.0
2014-03-10 11:50:00,55.71,55.73,55.66,55.67,12300.0,43.7415,43.7572,43.7023,43.7101,12300.0
2014-03-10 11:55:00,55.67,55.68,55.64,55.67,10700.0,43.7101,43.718,43.6866,43.7101,10700.0
2014-03-10 12:00:00,55.66,55.66,55.61,55.62,11600.0,43.7023,43.7023,43.663,43.6709,11600.0
2014-03-10 12:05:00,55.61,55.62,55.58,55.6,20900.0,43.663,43.6709,43.6395,43.6552,20900.0
2014-03-10 12:10:00,55.61,55.63,55.6,55.63,7000.0,43.663,43.6787,43.6552,43.6787,7000.0
2014-03-10 12:15:00,55.63,55.67,55.62,55.66,4900.0,43.6787,43.7101,43.6709,43.7023,4900.0
2014-03-10 12:20:00,55.66,55.71,55.66,55.66,12400.0,43.7023,43.7415,43.7023,43.7023,12400.0
2014-03-10 12:25:00,55.66,55.69,55.62,55.65,10100.0,43.7023,43.7258,43.6709,43.6944,10100.0
2014-03-10 12:30:00,55.65,55.66,55.61,55.63,30600.0,43.6944,43.7023,43.663,43.6787,30600.0
2014-03-10 12:35:00,55.64,55.67,55.63,55.66,10800.0,43.6866,43.7101,43.6787,43.7023,10800.0
2014-03-10 12:40:00,55.66,55.66,55.63,55.63,16100.0,43.7023,43.7023,43.6787,43.6787,16100.0
2014-03-10 12:45:00,55.64,55.66,55.63,55.65,7200.0,43.6866,43.7023,43.6787,43.6944,7200.0
2014-03-10 12:50:00,55.65,55.69,55.65,55.69,6900.0,43.6944,43.7258,43.6944,43.7258,6900.0
2014-03-10 12:55:00,55.69,55.72,55.65,55.71,17300.0,43.7258,43.7494,43.6944,43.7415,17300.0
2014-03-10 13:00:00,55.71,55.72,55.68,55.69,9200.0,43.7415,43.7494,43.718,43.7258,9200.0
2014-03-10 13:05:00,55.68,55.71,55.68,55.68,10900.0,43.718,43.7415,43.718,43.718,10900.0
2014-03-10 13:10:00,55.67,55.73,55.67,55.7,22600.0,43.7101,43.7572,43.7101,43.7337,22600.0
2014-03-10 13:15:00,55.7,55.76,55.7,55.73,24600.0,43.7337,43.7808,43.7337,43.7572,24600.0
2014-03-10 13:20:00,55.74,55.77,55.73,55.76,8600.0,43.7651,43.7886,43.7572,43.7808,8600.0
2014-03-10 13:25:00,55.76,55.81,55.76,55.8,11900.0,43.7808,43.82,43.7808,43.8122,11900.0
2014-03-10 13:30:00,55.8,55.8,55.66,55.68,16500.0,43.8122,43.8122,43.7023,43.718,16500.0
2014-03-10 13:35:00,55.68,55.7,55.66,55.68,11500.0,43.718,43.7337,43.7023,43.718,11500.0
2014-03-10 13:40:00,55.68,55.68,55.66,55.66,5200.0,43.718,43.718,43.7023,43.7023,5200.0
2014-03-10 13:45:00,55.66,55.7,55.66,55.7,10000.0,43.7023,43.7337,43.7023,43.7337,10000.0
2014-03-10 13:50:00,55.69,55.71,55.69,55.7,3200.0,43.7258,43.7415,43.7258,43.7337,3200.0
2014-03-10 13:55:00,55.71,55.71,55.63,55.66,22200.0,43.7415,43.7415,43.6787,43.7023,22200.0
2014-03-10 14:00:00,55.65,55.66,55.63,55.65,17300.0,43.6944,43.7023,43.6787,43.6944,17300.0
2014-03-10 14:05:00,55.64,55.66,55.63,55.65,11600.0,43.6866,43.7023,43.6787,43.6944,11600.0
2014-03-10 14:10:00,55.66,55.68,55.64,55.68,14700.0,43.7023,43.718,43.6866,43.718,14700.0
2014-03-10 14:15:00,55.68,55.69,55.67,55.69,22200.0,43.718,43.7258,43.7101,43.7258,22200.0
2014-03-10 14:20:00,55.69,55.74,55.68,55.71,22700.0,43.7258,43.7651,43.718,43.7415,22700.0
2014-03-10 14:25:00,55.71,55.73,55.7,55.72,11100.0,43.7415,43.7572,43.7337,43.7494,11100.0
2014-03-10 14:30:00,55.73,55.73,55.68,55.7,18900.0,43.7572,43.7572,43.718,43.7337,18900.0
2014-03-10 14:35:00,55.7,55.72,55.69,55.7,16300.0,43.7337,43.7494,43.7258,43.7337,16300.0
2014-03-10 14:40:00,55.69,55.71,55.69,55.71,11400.0,43.7258,43.7415,43.7258,43.7415,11400.0
2014-03-10 14:45:00,55.71,55.72,55.68,55.72,25200.0,43.7415,43.7494,43.718,43.7494,25200.0
2014-03-10 14:50:00,55.72,55.76,55.72,55.75,19400.0,43.7494,43.7808,43.7494,43.7729,19400.0
2014-03-10 14:55:00,55.75,55.76,55.71,55.75,13200.0,43.7729,43.7808,43.7415,43.7729,13200.0
2014-03-10 15:00:00,55.75,55.75,55.69,55.7,16200.0,43.7729,43.7729,43.7258,43.7337,16200.0
2014-03-10 15:05:00,55.71,55.71,55.7,55.71,11000.0,43.7415,43.7415,43.7337,43.7415,11000.0
2014-03-10 15:10:00,55.71,55.71,55.66,55.68,19100.0,43.7415,43.7415,43.7023,43.718,19100.0
2014-03-10 15:15:00,55.68,55.71,55.67,55.71,21800.0,43.718,43.7415,43.7101,43.7415,21800.0
2014-03-10 15:20:00,55.7,55.7,55.66,55.69,28200.0,43.7337,43.7337,43.7023,43.7258,28200.0
2014-03-10 15:25:00,55.7,55.7,55.66,55.7,16600.0,43.7337,43.7337,43.7023,43.7337,16600.0
2014-03-10 15:30:00,55.7,55.7,55.67,55.68,18700.0,43.7337,43.7337,43.7101,43.718,18700.0
2014-03-10 15:35:00,55.69,55.74,55.69,55.73,32500.0,43.7258,43.7651,43.7258,43.7572,32500.0
2014-03-10 15:40:00,55.73,55.74,55.72,55.73,15400.0,43.7572,43.7651,43.7494,43.7572,15400.0
2014-03-10 15:45:00,55.73,55.8,55.72,55.75,70700.0,43.7572,43.8122,43.7494,43.7729,70700.0
2014-03-10 15:50:00,55.76,55.79,55.76,55.78,26900.0,43.7808,43.8043,43.7808,43.7965,26900.0
2014-03-10 15:55:00,55.77,55.81,55.74,55.8,150200.0,43.7886,43.82,43.7651,43.8122,150200.0
2014-03-11 09:30:00,55.96,55.96,55.8,55.88,77200.0,43.9378,43.9378,43.8122,43.875,77200.0
2014-03-11 09:35:00,55.85,55.89,55.82,55.82,62500.0,43.8514,43.8829,43.8279,43.8279,62500.0
2014-03-11 09:40:00,55.82,55.83,55.76,55.79,45900.0,43.8279,43.8357,43.7808,43.8043,45900.0
2014-03-11 09:45:00,55.77,55.79,55.75,55.79,25400.0,43.7886,43.8043,43.7729,43.8043,25400.0
2014-03-11 09:50:00,55.8,55.84,55.75,55.84,28100.0,43.8122,43.8436,43.7729,43.8436,28100.0
2014-03-11 09:55:00,55.83,55.85,55.79,55.8,15800.0,43.8357,43.8514,43.8043,43.8122,15800.0
2014-03-11 10:00:00,55.8,55.83,55.7,55.74,26700.0,43.8122,43.8357,43.7337,43.7651,26700.0
2014-03-11 10:05:00,55.75,55.76,55.71,55.76,18000.0,43.7729,43.7808,43.7415,43.7808,18000.0
2014-03-11 10:10:00,55.76,55.82,55.73,55.81,14600.0,43.7808,43.8279,43.7572,43.82,14600.0
2014-03-11 10:15:00,55.81,55.85,55.75,55.77,45400.0,43.82,43.8514,43.7729,43.7886,45400.0
2014-03-11 10:20:00,55.76,55.78,55.74,55.74,11700.0,43.7808,43.7965,43.7651,43.7651,11700.0
2014-03-11 10:25:00,55.74,55.77,55.74,55.76,14500.0,43.7651,43.7886,43.7651,43.7808,14500.0
2014-03-11 10:30:00,55.77,55.83,55.77,55.82,15000.0,43.7886,43.8357,43.7886,43.8279,15000.0
2014-03-11 10:35:00,55.83,55.84,55.8,55.8,10500.0,43.8357,43.8436,43.8122,43.8122,10500.0
2014-03-11 10:40:00,55.8,55.82,55.78,55.8,21000.0,43.8122,43.8279,43.7965,43.8122,21000.0
2014-03-11 10:45:00,55.8,55.87,55.8,55.86,9200.0,43.8122,43.8671,43.8122,43.8593,9200.0
2014-03-11 10:50:00,55.87,55.91,55.87,55.91,17900.0,43.8671,43.8986,43.8671,43.8986,17900.0
2014-03-11 10:55:00,55.91,55.92,55.87,55.88,7100.0,43.8986,43.9064,43.8671,43.875,7100.0
2014-03-11 11:00:00,55.89,55.9,55.8,55.8,24400.0,43.8829,43.8907,43.8122,43.8122,24400.0
2014-03-11 11:05:00,55.8,55.83,55.79,55.81,41200.0,43.8122,43.8357,43.8043,43.82,41200.0
2014-03-11 11:10:00,55.81,55.82,55.75,55.75,16800.0,43.82,43.8279,43.7729,43.7729,16800.0
2014-03-11 11:15:00,55.75,55.76,55.71,55.71,36600.0,43.7729,43.7808,43.7415,43.7415,36600.0
2014-03-11 11:20:00,55.71,55.72,55.68,55.69,42300.0,43.7415,43.7494,43.718,43.7258,42300.0
2014-03-11 11:25:00,55.7,55.71,55.68,55.7,21800.0,43.7337,43.7415,43.718,43.7337,21800.0
2014-03-11 11:30:00,55.7,55.7,55.67,55.68,20800.0,43.7337,43.7337,43.7101,43.718,20800.0
2014-03-11 11:35:00,55.69,55.71,55.67,55.68,19600.0,43.7258,43.7415,43.7101,43.718,19600.0
2014-03-11 11:40:00,55.68,55.68,55.56,55.59,38200.0,43.718,43.718,43.6237,43.6473,38200.0
2014-03-11 11:45:00,55.58,55.59,55.55,55.56,24300.0,43.6395,43.6473,43.6159,43.6237,24300.0
2014-03-11 11:50:00,55.55,55.6,55.55,55.58,18200.0,43.6159,43.6552,43.6159,43.6395,18200.0
2014-03-11 11:55:00,55.59,55.59,55.54,55.56,34800.0,43.6473,43.6473,43.608,43.6237,34800.0
2014-03-11 12:00:00,55.57,55.6,55.54,55.58,31900.0,43.6316,43.6552,43.608,43.6395,31900.0
2014-03-11 12:05:00,55.59,55.62,55.55,55.57,63200.0,43.6473,43.6709,43.6159,43.6316,63200.0
2014-03-11 12:10:00,55.57,55.59,55.53,55.57,55100.0,43.6316,43.6473,43.6002,43.6316,55100.0
2014-03-11 12:15:00,55.57,55.59,55.54,55.57,48000.0,43.6316,43.6473,43.608,43.6316,48000.0
2014-03-11 12:20:00,55.57,55.59,55.54,55.57,17900.0,43.6316,43.6473,43.608,43.6316,17900.0
2014-03-11 12:25:00,55.57,55.6,55.54,55.57,18600.0,43.6316,43.6552,43.608,43.6316,18600.0
2014-03-11 12:30:00,55.58,55.58,55.53,55.54,24900.0,43.6395,43.6395,43.6002,43.608,24900.0
2014-03-11 12:35:00,55.53,55.56,55.51,55.55,10100.0,43.6002,43.6237,43.5845,43.6159,10100.0
2014-03-11 12:40:00,55.54,55.55,55.52,55.54,55200.0,43.608,43.6159,43.5923,43.608,55200.0
2014-03-11 12:45:00,55.53,55.59,55.52,55.58,57000.0,43.6002,43.6473,43.5923,43.6395,57000.0
2014-03-11 12:50:00,55.59,55.61,55.58,55.59,33600.0,43.6473,43.663,43.6395,43.6473,33600.0
2014-03-11 12:55:00,55.6,55.63,55.57,55.61,21500.0,43.6552,43.6787,43.6316,43.663,21500.0
2014-03-11 13:00:00,55.61,55.63,55.58,55.61,15900.0,43.663,43.6787,43.6395,43.663,15900.0
2014-03-11 13:05:00,55.61,55.64,55.57,55.62,16300.0,43.663,43.6866,43.6316,43.6709,16300.0
2014-03-11 13:10:00,55.63,55.65,55.62,55.65,21400.0,43.6787,43.6944,43.6709,43.6944,21400.0
2014-03-11 13:15:00,55.65,55.66,55.6,55.6,9300.0,43.6944,43.7023,43.6552,43.6552,9300.0
2014-03-11 13:20:00,55.6,55.61,55.55,55.56,17500.0,43.6552,43.663,43.6159,43.6237,17500.0
2014-03-11 13:25:00,55.55,55.57,55.51,55.54,22600.0,43.6159,43.6316,43.5845,43.608,22600.0
2014-03-11 13:30:00,55.52,55.54,55.5,55.52,16300.0,43.5923,43.608,43.5766,43.5923,16300.0
2014-03-11 13:35:00,55.54,55.6,55.54,55.6,20700.0,43.608,43.6552,43.608,43.6552,20700.0
2014-03-11 13:40:00,55.6,55.61,55.57,55.58,14800.0,43.6552,43.663,43.6316,43.6395,14800.0
2014-03-11 13:45:00,55.58,55.63,55.57,55.63,14500.0,43.6395,43.6787,43.6316,43.6787,14500.0
2014-03-11 13:50:00,55.63,55.66,55.61,55.66,9200.0,43.6787,43.7023,43.663,43.7023,9200.0
2014-03-11 13:55:00,55.66,55.68,55.64,55.66,15000.0,43.7023,43.718,43.6866,43.7023,15000.0
2014-03-11 14:00:00,55.65,55.68,55.64,55.64,21600.0,43.6944,43.718,43.6866,43.6866,21600.0
2014-03-11 14:05:00,55.65,55.67,55.64,55.65,26500.0,43.6944,43.7101,43.6866,43.6944,26500.0
2014-03-11 14:10:00,55.64,55.7,55.64,55.67,17900.0,43.6866,43.7337,43.6866,43.7101,17900.0
2014-03-11 14:15:00,55.68,55.68,55.64,55.66,12000.0,43.718,43.718,43.6866,43.7023,12000.0
2014-03-11 14:20:00,55.65,55.66,55.62,55.64,10000.0,43.6944,43.7023,43.6709,43.6866,10000.0
2014-03-11 14:25:00,55.64,55.66,55.62,55.63,7400.0,43.6866,43.7023,43.6709,43.6787,7400.0
2014-03-11 14:30:00,55.63,55.64,55.57,55.63,13500.0,43.6787,43.6866,43.6316,43.6787,13500.0
2014-03-11 14:35:00,55.62,55.62,55.58,55.6,11700.0,43.6709,43.6709,43.6395,43.6552,11700.0
2014-03-11 14:40:00,55.6,55.61,55.57,55.61,6600.0,43.6552,43.663,43.6316,43.663,6600.0
2014-03-11 14:45:00,55.62,55.66,55.6,55.64,15700.0,43.6709,43.7023,43.6552,43.6866,15700.0
2014-03-11 14:50:00,55.64,55.65,55.62,55.62,15100.0,43.6866,43.6944,43.6709,43.6709,15100.0
2014-03-11 14:55:00,55.61,55.62,55.58,55.59,24900.0,43.663,43.6709,43.6395,43.6473,24900.0
2014-03-11 15:00:00,55.59,55.62,55.57,55.61,51400.0,43.6473,43.6709,43.6316,43.663,51400.0
2014-03-11 15:05:00,55.61,55.63,55.58,55.61,29900.0,43.663,43.6787,43.6395,43.663,29900.0
2014-03-11 15:10:00,55.61,55.61,55.58,55.59,44600.0,43.663,43.663,43.6395,43.6473,44600.0
2014-03-11 15:15:00,55.59,55.64,55.58,55.59,44300.0,43.6473,43.6866,43.6395,43.6473,44300.0
2014-03-11 15:20:00,55.6,55.68,55.59,55.65,31400.0,43.6552,43.718,43.6473,43.6944,31400.0
2014-03-11 15:25:00,55.65,55.66,55.62,55.64,12300.0,43.6944,43.7023,43.6709,43.6866,12300.0
2014-03-11 15:30:00,55.64,55.7,55.63,55.69,23400.0,43.6866,43.7337,43.6787,43.7258,23400.0
2014-03-11 15:35:00,55.68,55.7,55.6,55.63,46600.0,43.718,43.7337,43.6552,43.6787,46600.0
2014-03-11 15:40:00,55.64,55.65,55.61,55.62,20900.0,43.6866,43.6944,43.663,43.6709,20900.0
2014-03-11 15:45:00,55.62,55.62,55.58,55.61,63000.0,43.6709,43.6709,43.6395,43.663,63000.0
2014-03-11 15:50:00,55.61,55.64,55.6,55.62,43400.0,43.663,43.6866,43.6552,43.6709,43400.0
2014-03-11 15:55:00,55.62,55.65,55.6,55.62,77700.0,43.6709,43.6944,43.6552,43.6709,77700.0
2014-03-12 09:30:00,55.49,55.49,55.13,55.26,56500.0,43.5688,43.5688,43.2861,43.3882,56500.0
2014-03-12 09:35:00,55.27,55.43,55.26,55.29,20600.0,43.3961,43.5217,43.3882,43.4118,20600.0
2014-03-12 09:40:00,55.29,55.37,55.22,55.34,30600.0,43.4118,43.4746,43.3568,43.451,30600.0
2014-03-12 09:45:00,55.31,55.36,55.22,55.34,25300.0,43.4275,43.4667,43.3568,43.451,25300.0
2014-03-12 09:50:00,55.34,55.38,55.3,55.34,24600.0,43.451,43.4824,43.4196,43.451,24600.0
2014-03-12 09:55:00,55.33,55.34,55.25,55.28,37700.0,43.4432,43.451,43.3803,43.4039,37700.0
2014-03-12 10:00:00,55.29,55.36,55.23,55.36,34800.0,43.4118,43.4667,43.3646,43.4667,34800.0
2014-03-12 10:05:00,55.36,55.38,55.32,55.37,52100.0,43.4667,43.4824,43.4353,43.4746,52100.0
2014-03-12 10:10:00,55.37,55.42,55.36,55.4,29100.0,43.4746,43.5138,43.4667,43.4981,29100.0
2014-03-12 10:15:00,55.4,55.42,55.36,55.39,25500.0,43.4981,43.5138,43.4667,43.4903,25500.0
2014-03-12 10:20:00,55.4,55.56,55.4,55.53,36300.0,43.4981,43.6237,43.4981,43.6002,36300.0
2014-03-12 10:25:00,55.54,55.58,55.47,55.47,15400.0,43.608,43.6395,43.5531,43.5531,15400.0
2014-03-12 10:30:00,55.47,55.61,55.47,55.59,17900.0,43.5531,43.663,43.5531,43.6473,17900.0
2014-03-12 10:35:00,55.59,55.59,55.5,55.52,17600.0,43.6473,43.6473,43.5766,43.5923,17600.0
2014-03-12 10:40:00,55.52,55.54,55.49,55.49,12300.0,43.5923,43.608,43.5688,43.5688,12300.0
2014-03-12 10:45:00,55.5,55.52,55.42,55.47,24300.0,43.5766,43.5923,43.5138,43.5531,24300.0
2014-03-12 10:50:00,55.47,55.53,55.46,55.53,12000.0,43.5531,43.6002,43.5452,43.6002,12000.0
2014-03-12 10:55:00,55.53,55.58,55.52,55.55,15600.0,43.6002,43.6395,43.5923,43.6159,15600.0
2014-03-12 11:00:00,55.56,55.56,55.48,55.49,27800.0,43.6237,43.6237,43.5609,43.5688,27800.0
2014-03-12 11:05:00,55.48,55.53,55.47,55.5,20100.0,43.5609,43.6002,43.5531,43.5766,20100.0
2014-03-12 11:10:00,55.5,55.51,55.49,55.5,14800.0,43.5766,43.5845,43.5688,43.5766,14800.0
2014-03-12 11:15:00,55.5,55.51,55.47,55.49,18700.0,43.5766,43.5845,43.5531,43.5688,18700.0
2014-03-12 11:20:00,55.49,55.55,55.49,55.54,34700.0,43.5688,43.6159,43.5688,43.608,34700.0
2014-03-12 11:25:00,55.54,55.57,55.54,55.55,18800.0,43.608,43.6316,43.608,43.6159,18800.0
2014-03-12 11:30:00,55.55,55.57,55.51,55.52,20400.0,43.6159,43.6316,43.5845,43.5923,20400.0
2014-03-12 11:35:00,55.52,55.53,55.47,55.49,23000.0,43.5923,43.6002,43.5531,43.5688,23000.0
2014-03-12 11:40:00,55.49,55.53,55.47,55.52,61100.0,43.5688,43.6002,43.5531,43.5923,61100.0
2014-03-12 11:45:00,55.51,55.55,55.49,55.53,12700.0,43.5845,43.6159,43.5688,43.6002,12700.0
2014-03-12 11:50:00,55.53,55.58,55.51,55.58,15700.0,43.6002,43.6395,43.5845,43.6395,15700.0
2014-03-12 11:55:00,55.58,55.59,55.54,55.58,32200.0,43.6395,43.6473,43.608,43.6395,32200.0
2014-03-12 12:00:00,55.56,55.57,55.53,55.57,8900.0,43.6237,43.6316,43.6002,43.6316,8900.0
2014-03-12 12:05:00,55.57,55.59,55.57,55.57,6400.0,43.6316,43.6473,43.6316,43.6316,6400.0
2014-03-12 12:10:00,55.57,55.58,55.52,55.57,11800.0,43.6316,43.6395,43.5923,43.6316,11800.0
2014-03-12 12:15:00,55.57,55.6,55.55,55.6,14000.0,43.6316,43.6552,43.6159,43.6552,14000.0
2014-03-12 12:20:00,55.61,55.63,55.59,55.59,18300.0,43.663,43.6787,43.6473,43.6473,18300.0
2014-03-12 12:25:00,55.58,55.58,55.49,55.52,18400.0,43.6395,43.6395,43.5688,43.5923,18400.0
2014-03-12 12:30:00,55.53,55.54,55.49,55.51,12000.0,43.6002,43.608,43.5688,43.5845,12000.0
2014-03-12 12:35:00,55.52,55.54,55.5,55.52,19600.0,43.5923,43.608,43.5766,43.5923,19600.0
2014-03-12 12:40:00,55.52,55.61,55.52,55.61,9800.0,43.5923,43.663,43.5923,43.663,9800.0
2014-03-12 12:45:00,55.61,55.62,55.57,55.57,14700.0,43.663,43.6709,43.6316,43.6316,14700.0
2014-03-12 12:50:00,55.57,55.61,55.57,55.61,6200.0,43.6316,43.663,43.6316,43.663,6200.0
2014-03-12 12:55:00,55.62,55.66,55.6,55.66,11500.0,43.6709,43.7023,43.6552,43.7023,11500.0
2014-03-12 13:00:00,55.66,55.66,55.58,55.62,10400.0,43.7023,43.7023,43.6395,43.6709,10400.0
2014-03-12 13:05:00,55.62,55.65,55.61,55.62,17200.0,43.6709,43.6944,43.663,43.6709,17200.0
2014-03-12 13:10:00,55.61,55.61,55.55,55.55,4400.0,43.663,43.663,43.6159,43.6159,4400.0
2014-03-12 13:15:00,55.55,55.56,55.51,55.52,35400.0,43.6159,43.6237,43.5845,43.5923,35400.0
2014-03-12 13:20:00,55.51,55.52,55.47,55.47,16600.0,43.5845,43.5923,43.5531,43.5531,16600.0
2014-03-12 13:25:00,55.48,55.51,55.48,55.51,12100.0,43.5609,43.5845,43.5609,43.5845,12100.0
2014-03-12 13:30:00,55.51,55.55,55.5,55.51,14600.0,43.5845,43.6159,43.5766,43.5845,14600.0
2014-03-12 13:35:00,55.51,55.52,55.47,55.5,19700.0,43.5845,43.5923,43.5531,43.5766,19700.0
2014-03-12 13:40:00,55.49,55.53,55.49,55.51,19400.0,43.5688,43.6002,43.5688,43.5845,19400.0
2014-03-12 13:45:00,55.51,55.52,55.49,55.51,12600.0,43.5845,43.5923,43.5688,43.5845,12600.0
2014-03-12 13:50:00,55.51,55.51,55.49,55.5,6200.0,43.5845,43.5845,43.5688,43.5766,6200.0
2014-03-12 13:55:00,55.5,55.51,55.47,55.48,28700.0,43.5766,43.5845,43.5531,43.5609,28700.0
2014-03-12 14:00:00,55.49,55.51,55.48,55.49,28400.0,43.5688,43.5845,43.5609,43.5688,28400.0
2014-03-12 14:05:00,55.5,55.51,55.47,55.48,23400.0,43.5766,43.5845,43.5531,43.5609,23400.0
2014-03-12 14:10:00,55.48,55.51,55.45,55.46,38200.0,43.5609,43.5845,43.5374,43.5452,38200.0
2014-03-12 14:15:00,55.46,55.47,55.45,55.46,13500.0,43.5452,43.5531,43.5374,43.5452,13500.0
2014-03-12 14:20:00,55.46,55.52,55.45,55.51,26700.0,43.5452,43.5923,43.5374,43.5845,26700.0
2014-03-12 14:25:00,55.51,55.51,55.48,55.49,13400.0,43.5845,43.5845,43.5609,43.5688,13400.0
2014-03-12 14:30:00,55.49,55.5,55.46,55.49,12000.0,43.5688,43.5766,43.5452,43.5688,12000.0
2014-03-12 14:35:00,55.49,55.49,55.47,55.48,13400.0,43.5688,43.5688,43.5531,43.5609,13400.0
2014-03-12 14:40:00,55.48,55.48,55.46,55.47,23900.0,43.5609,43.5609,43.5452,43.5531,23900.0
2014-03-12 14:45:00,55.47,55.48,55.47,55.48,30300.0,43.5531,43.5609,43.5531,43.5609,30300.0
2014-03-12 14:50:00,55.48,55.48,55.46,55.48,22600.0,43.5609,43.5609,43.5452,43.5609,22600.0
2014-03-12 14:55:00,55.48,55.5,55.47,55.5,76800.0,43.5609,43.5766,43.5531,43.5766,76800.0
2014-03-12 15:00:00,55.5,55.51,55.49,55.5,26500.0,43.5766,43.5845,43.5688,43.5766,26500.0
2014-03-12 15:05:00,55.5,55.51,55.48,55.48,16000.0,43.5766,43.5845,43.5609,43.5609,16000.0
2014-03-12 15:10:00,55.49,55.49,55.46,55.46,11200.0,43.5688,43.5688,43.5452,43.5452,11200.0
2014-03-12 15:15:00,55.47,55.47,55.42,55.42,15400.0,43.5531,43.5531,43.5138,43.5138,15400.0
2014-03-12 15:20:00,55.42,55.43,55.42,55.42,22400.0,43.5138,43.5217,43.5138,43.5138,22400.0
2014-03-12 15:25:00,55.41,55.43,55.41,55.41,26200.0,43.506,43.5217,43.506,43.506,26200.0
2014-03-12 15:30:00,55.41,55.43,55.41,55.42,17200.0,43.506,43.5217,43.506,43.5138,17200.0
2014-03-12 15:35:00,55.41,55.46,55.4,55.46,41100.0,43.506,43.5452,43.4981,43.5452,41100.0
2014-03-12 15:40:00,55.46,55.46,55.45,55.46,29100.0,43.5452,43.5452,43.5374,43.5452,29100.0
2014-03-12 15:45:00,55.46,55.5,55.46,55.5,59900.0,43.5452,43.5766,43.5452,43.5766,59900.0
2014-03-12 15:50:00,55.5,55.5,55.47,55.48,78100.0,43.5766,43.5766,43.5531,43.5609,78100.0
2014-03-12 15:55:00,55.48,55.5,55.45,55.5,123200.0,43.5609,43.5766,43.5374,43.5766,123200.0
2014-03-13 09:30:00,55.63,55.63,55.55,55.61,29400.0,43.6787,43.6787,43.6159,43.663,29400.0
2014-03-13 09:35:00,55.59,55.69,55.58,55.64,26700.0,43.6473,43.7258,43.6395,43.6866,26700.0
2014-03-13 09:40:00,55.61,55.68,55.56,55.56,10000.0,43.663,43.718,43.6237,43.6237,10000.0
2014-03-13 09:45:00,55.59,55.71,55.59,55.65,11200.0,43.6473,43.7415,43.6473,43.6944,11200.0
2014-03-13 09:50:00,55.62,55.64,55.54,55.54,11100.0,43.6709,43.6866,43.608,43.608,11100.0
2014-03-13 09:55:00,55.53,55.6,55.51,55.57,18200.0,43.6002,43.6552,43.5845,43.6316,18200.0
2014-03-13 10:00:00,55.57,55.6,55.52,55.55,16600.0,43.6316,43.6552,43.5923,43.6159,16600.0
2014-03-13 10:05:00,55.57,55.57,55.53,55.57,13900.0,43.6316,43.6316,43.6002,43.6316,13900.0
2014-03-13 10:10:00,55.57,55.57,55.48,55.53,40200.0,43.6316,43.6316,43.5609,43.6002,40200.0
2014-03-13 10:15:00,55.53,55.55,55.5,55.51,20300.0,43.6002,43.6159,43.5766,43.5845,20300.0
2014-03-13 10:20:00,55.51,55.57,55.51,55.56,6000.0,43.5845,43.6316,43.5845,43.6237,6000.0
2014-03-13 10:25:00,55.54,55.59,55.52,55.58,15300.0,43.608,43.6473,43.5923,43.6395,15300.0
2014-03-13 10:30:00,55.58,55.62,55.55,55.57,39700.0,43.6395,43.6709,43.6159,43.6316,39700.0
2014-03-13 10:35:00,55.56,55.58,55.51,55.52,46600.0,43.6237,43.6395,43.5845,43.5923,46600.0
2014-03-13 10:40:00,55.53,55.53,55.48,55.5,17700.0,43.6002,43.6002,43.5609,43.5766,17700.0
2014-03-13 10:45:00,55.5,55.51,55.42,55.43,33000.0,43.5766,43.5845,43.5138,43.5217,33000.0
2014-03-13 10:50:00,55.43,55.47,55.43,55.44,20600.0,43.5217,43.5531,43.5217,43.5295,20600.0
2014-03-13 10:55:00,55.44,55.46,55.41,55.43,21100.0,43.5295,43.5452,43.506,43.5217,21100.0
2014-03-13 11:00:00,55.43,55.46,55.4,55.41,29400.0,43.5217,43.5452,43.4981,43.506,29400.0
2014-03-13 11:05:00,55.4,55.45,55.4,55.42,11700.0,43.4981,43.5374,43.4981,43.5138,11700.0
2014-03-13 11:10:00,55.42,55.45,55.39,55.41,16900.0,43.5138,43.5374,43.4903,43.506,16900.0
2014-03-13 11:15:00,55.42,55.5,55.41,55.47,19800.0,43.5138,43.5766,43.506,43.5531,19800.0
2014-03-13 11:20:00,55.47,55.48,55.44,55.46,20300.0,43.5531,43.5609,43.5295,43.5452,20300.0
2014-03-13 11:25:00,55.46,55.47,55.34,55.37,26900.0,43.5452,43.5531,43.451,43.4746,26900.0
2014-03-13 11:30:00,55.37,55.38,55.35,55.38,13300.0,43.4746,43.4824,43.4589,43.4824,13300.0
2014-03-13 11:35:00,55.38,55.41,55.38,55.39,10600.0,43.4824,43.506,43.4824,43.4903,10600.0
2014-03-13 11:40:00,55.39,55.41,55.38,55.39,7000.0,43.4903,43.506,43.4824,43.4903,7000.0
2014-03-13 11:45:00,55.39,55.41,55.36,55.39,12400.0,43.4903,43.506,43.4667,43.4903,12400.0
2014-03-13 11:50:00,55.39,55.41,55.3,55.33,75300.0,43.4903,43.506,43.4196,43.4432,75300.0
2014-03-13 11:55:00,55.33,55.36,55.32,55.34,12500.0,43.4432,43.4667,43.4353,43.451,12500.0
2014-03-13 12:00:00,55.34,55.36,55.31,55.32,20900.0,43.451,43.4667,43.4275,43.4353,20900.0
2014-03-13 12:05:00,55.32,55.33,55.26,55.33,30400.0,43.4353,43.4432,43.3882,43.4432,30400.0
2014-03-13 12:10:00,55.32,55.32,55.28,55.29,24100.0,43.4353,43.4353,43.4039,43.4118,24100.0
2014-03-13 12:15:00,55.29,55.32,55.27,55.31,18600.0,43.4118,43.4353,43.3961,43.4275,18600.0
2014-03-13 12:20:00,55.3,55.3,55.26,55.27,17400.0,43.4196,43.4196,43.3882,43.3961,17400.0
2014-03-13 12:25:00,55.27,55.28,55.23,55.25,60800.0,43.3961,43.4039,43.3646,43.3803,60800.0
2014-03-13 12:30:00,55.24,55.25,55.2,55.2,29100.0,43.3725,43.3803,43.3411,43.3411,29100.0
2014-03-13 12:35:00,55.22,55.22,55.13,55.13,37600.0,43.3568,43.3568,43.2861,43.2861,37600.0
2014-03-13 12:40:00,55.14,55.28,55.14,55.28,32900.0,43.294,43.4039,43.294,43.4039,32900.0
2014-03-13 12:45:00,55.28,55.28,55.2,55.21,19400.0,43.4039,43.4039,43.3411,43.3489,19400.0
2014-03-13 12:50:00,55.21,55.24,55.17,55.2,16100.0,43.3489,43.3725,43.3175,43.3411,16100.0
2014-03-13 12:55:00,55.2,55.21,55.15,55.18,20900.0,43.3411,43.3489,43.3018,43.3254,20900.0
2014-03-13 13:00:00,55.17,55.21,55.1,55.14,36000.0,43.3175,43.3489,43.2626,43.294,36000.0
2014-03-13 13:05:00,55.13,55.15,55.08,55.13,45900.0,43.2861,43.3018,43.2469,43.2861,45900.0
2014-03-13 13:10:00,55.12,55.19,55.11,55.17,30100.0,43.2783,43.3332,43.2704,43.3175,30100.0
2014-03-13 13:15:00,55.18,55.22,55.16,55.19,22400.0,43.3254,43.3568,43.3097,43.3332,22400.0
2014-03-13 13:20:00,55.18,55.23,55.17,55.2,22900.0,43.3254,43.3646,43.3175,43.3411,22900.0
2014-03-13 13:25:00,55.2,55.28,55.2,55.26,28700.0,43.3411,43.4039,43.3411,43.3882,28700.0
2014-03-13 13:30:00,55.27,55.27,55.19,55.19,21000.0,43.3961,43.3961,43.3332,43.3332,21000.0
2014-03-13 13:35:00,55.19,55.2,55.15,55.16,12100.0,43.3332,43.3411,43.3018,43.3097,12100.0
2014-03-13 13:40:00,55.16,55.22,55.15,55.2,27100.0,43.3097,43.3568,43.3018,43.3411,27100.0
2014-03-13 13:45:00,55.21,55.25,55.2,55.24,13200.0,43.3489,43.3803,43.3411,43.3725,13200.0
2014-03-13 13:50:00,55.24,55.27,55.22,55.25,41400.0,43.3725,43.3961,43.3568,43.3803,41400.0
2014-03-13 13:55:00,55.24,55.25,55.18,55.24,13000.0,43.3725,43.3803,43.3254,43.3725,13000.0
2014-03-13 14:00:00,55.25,55.26,55.22,55.24,9800.0,43.3803,43.3882,43.3568,43.3725,9800.0
2014-03-13 14:05:00,55.25,55.25,55.19,55.19,18100.0,43.3803,43.3803,43.3332,43.3332,18100.0
2014-03-13 14:10:00,55.19,55.22,55.16,55.21,18000.0,43.3332,43.3568,43.3097,43.3489,18000.0
2014-03-13 14:15:00,55.21,55.22,55.18,55.2,13500.0,43.3489,43.3568,43.3254,43.3411,13500.0
2014-03-13 14:20:00,55.2,55.21,55.16,55.16,27900.0,43.3411,43.3489,43.3097,43.3097,27900.0
2014-03-13 14:25:00,55.16,55.23,55.15,55.22,19300.0,43.3097,43.3646,43.3018,43.3568,19300.0
2014-03-13 14:30:00,55.22,55.27,55.22,55.26,23400.0,43.3568,43.3961,43.3568,43.3882,23400.0
2014-03-13 14:35:00,55.25,55.26,55.2,55.21,62900.0,43.3803,43.3882,43.3411,43.3489,62900.0
2014-03-13 14:40:00,55.21,55.22,55.18,55.19,24300.0,43.3489,43.3568,43.3254,43.3332,24300.0
2014-03-13 14:45:00,55.2,55.21,55.11,55.15,18600.0,43.3411,43.3489,43.2704,43.3018,18600.0
2014-03-13 14:50:00,55.15,55.17,55.14,55.14,17500.0,43.3018,43.3175,43.294,43.294,17500.0
2014-03-13 14:55:00,55.13,55.19,55.11,55.17,23500.0,43.2861,43.3332,43.2704,43.3175,23500.0
2014-03-13 15:00:00,55.17,55.22,55.17,55.21,42400.0,43.3175,43.3568,43.3175,43.3489,42400.0
2014-03-13 15:05:00,55.21,55.21,55.1,55.1,31400.0,43.3489,43.3489,43.2626,43.2626,31400.0
2014-03-13 15:10:00,55.11,55.16,55.11,55.13,42200.0,43.2704,43.3097,43.2704,43.2861,42200.0
2014-03-13 15:15:00,55.14,55.15,55.07,55.07,25900.0,43.294,43.3018,43.239,43.239,25900.0
2014-03-13 15:20:00,55.07,55.16,55.07,55.15,68100.0,43.239,43.3097,43.239,43.3018,68100.0
2014-03-13 15:25:00,55.15,55.18,55.14,55.17,41400.0,43.3018,43.3254,43.294,43.3175,41400.0
2014-03-13 15:30:00,55.17,55.19,55.12,55.14,44300.0,43.3175,43.3332,43.2783,43.294,44300.0
2014-03-13 15:35:00,55.14,55.2,55.14,55.19,41600.0,43.294,43.3411,43.294,43.3332,41600.0
2014-03-13 15:40:00,55.2,55.2,55.16,55.18,39300.0,43.3411,43.3411,43.3097,43.3254,39300.0
2014-03-13 15:45:00,55.17,55.2,55.16,55.19,59100.0,43.3175,43.3411,43.3097,43.3332,59100.0
2014-03-13 15:50:00,55.19,55.2,55.15,55.16,81000.0,43.3332,43.3411,43.3018,43.3097,81000.0
2014-03-13 15:55:00,55.15,55.17,55.1,55.12,254600.0,43.3018,43.3175,43.2626,43.2783,254600.0
2014-03-14 09:30:00,55.09,55.31,55.06,55.2,31700.0,43.2547,43.4275,43.2312,43.3411,31700.0
2014-03-14 09:35:00,55.22,55.26,55.16,55.25,4600.0,43.3568,43.3882,43.3097,43.3803,4600.0
2014-03-14 09:40:00,55.27,55.36,55.25,55.28,9700.0,43.3961,43.4667,43.3803,43.4039,9700.0
2014-03-14 09:45:00,55.28,55.36,55.17,55.2,33000.0,43.4039,43.4667,43.3175,43.3411,33000.0
2014-03-14 09:50:00,55.19,55.19,55.14,55.14,11800.0,43.3332,43.3332,43.294,43.294,11800.0
2014-03-14 09:55:00,55.14,55.19,55.1,55.16,29700.0,43.294,43.3332,43.2626,43.3097,29700.0
2014-03-14 10:00:00,55.16,55.22,55.15,55.16,30000.0,43.3097,43.3568,43.3018,43.3097,30000.0
2014-03-14 10:05:00,55.16,55.33,55.16,55.33,16800.0,43.3097,43.4432,43.3097,43.4432,16800.0
2014-03-14 10:10:00,55.33,55.33,55.24,55.24,14900.0,43.4432,43.4432,43.3725,43.3725,14900.0
2014-03-14 10:15:00,55.23,55.29,55.23,55.26,21400.0,43.3646,43.4118,43.3646,43.3882,21400.0
2014-03-14 10:20:00,55.26,55.26,55.16,55.2,22700.0,43.3882,43.3882,43.3097,43.3411,22700.0
2014-03-14 10:25:00,55.2,55.25,55.19,55.19,19000.0,43.3411,43.3803,43.3332,43.3332,19000.0
2014-03-14 10:30:00,55.2,55.24,55.17,55.22,25900.0,43.3411,43.3725,43.3175,43.3568,25900.0
2014-03-14 10:35:00,55.22,55.3,55.21,55.28,22000.0,43.3568,43.4196,43.3489,43.4039,22000.0
2014-03-14 10:40:00,55.29,55.3,55.2,55.2,19900.0,43.4118,43.4196,43.3411,43.3411,19900.0
2014-03-14 10:45:00,55.21,55.24,55.18,55.22,14500.0,43.3489,43.3725,43.3254,43.3568,14500.0
2014-03-14 10:50:00,55.22,55.24,55.18,55.18,20100.0,43.3568,43.3725,43.3254,43.3254,20100.0
2014-03-14 10:55:00,55.17,55.21,55.17,55.18,14100.0,43.3175,43.3489,43.3175,43.3254,14100.0
2014-03-14 11:00:00,55.19,55.21,55.15,55.17,19800.0,43.3332,43.3489,43.3018,43.3175,19800.0
2014-03-14 11:05:00,55.16,55.2,55.14,55.16,22200.0,43.3097,43.3411,43.294,43.3097,22200.0
2014-03-14 11:10:00,55.16,55.18,55.14,55.14,12600.0,43.3097,43.3254,43.294,43.294,12600.0
2014-03-14 11:15:00,55.14,55.16,55.13,55.14,23400.0,43.294,43.3097,43.2861,43.294,23400.0
2014-03-14 11:20:00,55.14,55.14,55.05,55.07,37400.0,43.294,43.294,43.2233,43.239,37400.0
2014-03-14 11:25:00,55.07,55.14,55.07,55.13,52300.0,43.239,43.294,43.239,43.2861,52300.0
2014-03-14 11:30:00,55.14,55.2,55.14,55.19,13900.0,43.294,43.3411,43.294,43.3332,13900.0
2014-03-14 11:35:00,55.19,55.2,55.13,55.2,20500.0,43.3332,43.3411,43.2861,43.3411,20500.0
2014-03-14 11:40:00,55.21,55.27,55.18,55.24,18400.0,43.3489,43.3961,43.3254,43.3725,18400.0
2014-03-14 11:45:00,55.23,55.32,55.22,55.32,11000.0,43.3646,43.4353,43.3568,43.4353,11000.0
2014-03-14 11:50:00,55.33,55.38,55.29,55.29,9300.0,43.4432,43.4824,43.4118,43.4118,9300.0
2014-03-14 11:55:00,55.29,55.29,55.25,55.26,16100.0,43.4118,43.4118,43.3803,43.3882,16100.0
2014-03-14 12:00:00,55.26,55.28,55.16,55.17,21600.0,43.3882,43.4039,43.3097,43.3175,21600.0
2014-03-14 12:05:00,55.17,55.19,55.15,55.17,27800.0,43.3175,43.3332,43.3018,43.3175,27800.0
2014-03-14 12:10:00,55.18,55.21,55.15,55.15,12000.0,43.3254,43.3489,43.3018,43.3018,12000.0
2014-03-14 12:15:00,55.15,55.18,55.14,55.16,37100.0,43.3018,43.3254,43.294,43.3097,37100.0
2014-03-14 12:20:00,55.16,55.18,55.15,55.16,17700.0,43.3097,43.3254,43.3018,43.3097,17700.0
2014-03-14 12:25:00,55.15,55.16,55.1,55.1,35900.0,43.3018,43.3097,43.2626,43.2626,35900.0
2014-03-14 12:30:00,55.1,55.16,55.09,55.11,24200.0,43.2626,43.3097,43.2547,43.2704,24200.0
2014-03-14 12:35:00,55.1,55.18,55.09,55.17,18900.0,43.2626,43.3254,43.2547,43.3175,18900.0
2014-03-14 12:40:00,55.16,55.19,55.14,55.18,31500.0,43.3097,43.3332,43.294,43.3254,31500.0
2014-03-14 12:45:00,55.18,55.2,55.14,55.19,35300.0,43.3254,43.3411,43.294,43.3332,35300.0
2014-03-14 12:50:00,55.19,55.19,55.14,55.16,11900.0,43.3332,43.3332,43.294,43.3097,11900.0
2014-03-14 12:55:00,55.16,55.19,55.16,55.19,10200.0,43.3097,43.3332,43.3097,43.3332,10200.0
2014-03-14 13:00:00,55.19,55.22,55.18,55.18,21300.0,43.3332,43.3568,43.3254,43.3254,21300.0
2014-03-14 13:05:00,55.18,55.2,55.15,55.18,24200.0,43.3254,43.3411,43.3018,43.3254,24200.0
2014-03-14 13:10:00,55.18,55.22,55.18,55.22,16100.0,43.3254,43.3568,43.3254,43.3568,16100.0
2014-03-14 13:15:00,55.21,55.25,55.19,55.25,18600.0,43.3489,43.3803,43.3332,43.3803,18600.0
2014-03-14 13:20:00,55.25,55.27,55.19,55.19,15400.0,43.3803,43.3961,43.3332,43.3332,15400.0
2014-03-14 13:25:00,55.2,55.21,55.18,55.2,27200.0,43.3411,43.3489,43.3254,43.3411,27200.0
2014-03-14 13:30:00,55.2,55.27,55.19,55.26,15600.0,43.3411,43.3961,43.3332,43.3882,15600.0
2014-03-14 13:35:00,55.27,55.28,55.2,55.21,19100.0,43.3961,43.4039,43.3411,43.3489,19100.0
2014-03-14 13:40:00,55.2,55.21,55.17,55.19,18700.0,43.3411,43.3489,43.3175,43.3332,18700.0
2014-03-14 13:45:00,55.18,55.22,55.16,55.21,23800.0,43.3254,43.3568,43.3097,43.3489,23800.0
2014-03-14 13:50:00,55.21,55.29,55.2,55.22,21300.0,43.3489,43.4118,43.3411,43.3568,21300.0
2014-03-14 13:55:00,55.22,55.23,55.19,55.22,8900.0,43.3568,43.3646,43.3332,43.3568,8900.0
2014-03-14 14:00:00,55.23,55.23,55.21,55.23,4300.0,43.3646,43.3646,43.3489,43.3646,4300.0
2014-03-14 14:05:00,55.23,55.23,55.2,55.22,17400.0,43.3646,43.3646,43.3411,43.3568,17400.0
2014-03-14 14:10:00,55.22,55.22,55.18,55.2,12500.0,43.3568,43.3568,43.3254,43.3411,12500.0
2014-03-14 14:15:00,55.2,55.26,55.2,55.25,8000.0,43.3411,43.3882,43.3411,43.3803,8000.0
2014-03-14 14:20:00,55.24,55.25,55.23,55.25,5300.0,43.3725,43.3803,43.3646,43.3803,5300.0
2014-03-14 14:25:00,55.25,55.25,55.2,55.22,16500.0,43.3803,43.3803,43.3411,43.3568,16500.0
2014-03-14 14:30:00,55.21,55.21,55.19,55.2,6400.0,43.3489,43.3489,43.3332,43.3411,6400.0
2014-03-14 14:35:00,55.21,55.21,55.17,55.19,25300.0,43.3489,43.3489,43.3175,43.3332,25300.0
2014-03-14 14:40:00,55.2,55.2,55.14,55.18,33100.0,43.3411,43.3411,43.294,43.3254,33100.0
2014-03-14 14:45:00,55.17,55.19,55.15,55.16,17600.0,43.3175,43.3332,43.3018,43.3097,17600.0
2014-03-14 14:50:00,55.17,55.17,55.15,55.16,18500.0,43.3175,43.3175,43.3018,43.3097,18500.0
2014-03-14 14:55:00,55.15,55.17,55.14,55.14,44900.0,43.3018,43.3175,43.294,43.294,44900.0
2014-03-14 15:00:00,55.13,55.17,55.13,55.17,13600.0,43.2861,43.3175,43.2861,43.3175,13600.0
2014-03-14 15:05:00,55.16,55.18,55.12,55.15,22200.0,43.3097,43.3254,43.2783,43.3018,22200.0
2014-03-14 15:10:00,55.15,55.17,55.14,55.15,22400.0,43.3018,43.3175,43.294,43.3018,22400.0
2014-03-14 15:15:00,55.16,55.16,55.14,55.16,27400.0,43.3097,43.3097,43.294,43.3097,27400.0
2014-03-14 15:20:00,55.16,55.2,55.14,55.18,40600.0,43.3097,43.3411,43.294,43.3254,40600.0
2014-03-14 15:25:00,55.18,55.2,55.16,55.16,24200.0,43.3254,43.3411,43.3097,43.3097,24200.0
2014-03-14 15:30:00,55.16,55.23,55.16,55.21,26400.0,43.3097,43.3646,43.3097,43.3489,26400.0
2014-03-14 15:35:00,55.2,55.21,55.16,55.17,49200.0,43.3411,43.3489,43.3097,43.3175,49200.0
2014-03-14 15:40:00,55.17,55.21,55.17,55.2,32800.0,43.3175,43.3489,43.3175,43.3411,32800.0
2014-03-14 15:45:00,55.2,55.21,55.16,55.16,74600.0,43.3411,43.3489,43.3097,43.3097,74600.0
2014-03-14 15:50:00,55.16,55.17,55.13,55.15,157900.0,43.3097,43.3175,43.2861,43.3018,157900.0
2014-03-14 15:55:00,55.15,55.15,55.1,55.13,351300.0,43.3018,43.3018,43.2626,43.2861,351300.0
2014-03-17 09:30:00,55.52,55.52,55.34,55.41,32500.0,43.5923,43.5923,43.451,43.506,32500.0
2014-03-17 09:35:00,55.42,55.46,55.4,55.44,46100.0,43.5138,43.5452,43.4981,43.5295,46100.0
2014-03-17 09:40:00,55.46,55.68,55.46,55.56,40800.0,43.5452,43.718,43.5452,43.6237,40800.0
2014-03-17 09:45:00,55.57,55.57,55.47,55.49,22300.0,43.6316,43.6316,43.5531,43.5688,22300.0
2014-03-17 09:50:00,55.49,55.54,55.43,55.5,18300.0,43.5688,43.608,43.5217,43.5766,18300.0
2014-03-17 09:55:00,55.5,55.53,55.5,55.52,5900.0,43.5766,43.6002,43.5766,43.5923,5900.0
2014-03-17 10:00:00,55.52,55.54,55.49,55.51,40900.0,43.5923,43.608,43.5688,43.5845,40900.0
2014-03-17 10:05:00,55.51,55.57,55.51,55.55,12000.0,43.5845,43.6316,43.5845,43.6159,12000.0
2014-03-17 10:10:00,55.56,55.59,55.49,55.53,12900.0,43.6237,43.6473,43.5688,43.6002,12900.0
2014-03-17 10:15:00,55.54,55.55,55.5,55.52,8000.0,43.608,43.6159,43.5766,43.5923,8000.0
2014-03-17 10:20:00,55.52,55.53,55.46,55.51,13000.0,43.5923,43.6002,43.5452,43.5845,13000.0
2014-03-17 10:25:00,55.51,55.53,55.48,55.48,8000.0,43.5845,43.6002,43.5609,43.5609,8000.0
2014-03-17 10:30:00,55.48,55.48,55.43,55.47,11500.0,43.5609,43.5609,43.5217,43.5531,11500.0
2014-03-17 10:35:00,55.48,55.53,55.48,55.52,7200.0,43.5609,43.6002,43.5609,43.5923,7200.0
2014-03-17 10:40:00,55.52,55.52,55.44,55.45,6500.0,43.5923,43.5923,43.5295,43.5374,6500.0
2014-03-17 10:45:00,55.44,55.46,55.41,55.44,11700.0,43.5295,43.5452,43.506,43.5295,11700.0
2014-03-17 10:50:00,55.45,55.49,55.42,55.42,12200.0,43.5374,43.5688,43.5138,43.5138,12200.0
2014-03-17 10:55:00,55.42,55.46,55.42,55.42,16100.0,43.5138,43.5452,43.5138,43.5138,16100.0
2014-03-17 11:00:00,55.42,55.48,55.41,55.47,17200.0,43.5138,43.5609,43.506,43.5531,17200.0
2014-03-17 11:05:00,55.46,55.49,55.42,55.43,9000.0,43.5452,43.5688,43.5138,43.5217,9000.0
2014-03-17 11:10:00,55.44,55.47,55.44,55.45,8400.0,43.5295,43.5531,43.5295,43.5374,8400.0
2014-03-17 11:15:00,55.45,55.51,55.45,55.48,10300.0,43.5374,43.5845,43.5374,43.5609,10300.0
2014-03-17 11:20:00,55.48,55.5,55.45,55.47,12000.0,43.5609,43.5766,43.5374,43.5531,12000.0
2014-03-17 11:25:00,55.47,55.47,55.42,55.43,16000.0,43.5531,43.5531,43.5138,43.5217,16000.0
2014-03-17 11:30:00,55.43,55.45,55.41,55.42,8500.0,43.5217,43.5374,43.506,43.5138,8500.0
2014-03-17 11:35:00,55.43,55.43,55.39,55.42,8200.0,43.5217,43.5217,43.4903,43.5138,8200.0
2014-03-17 11:40:00,55.42,55.42,55.39,55.41,7700.0,43.5138,43.5138,43.4903,43.506,7700.0
2014-03-17 11:45:00,55.41,55.44,55.39,55.44,7300.0,43.506,43.5295,43.4903,43.5295,7300.0
2014-03-17 11:50:00,55.44,55.44,55.41,55.42,6400.0,43.5295,43.5295,43.506,43.5138,6400.0
2014-03-17 11:55:00,55.42,55.45,55.4,55.45,6200.0,43.5138,43.5374,43.4981,43.5374,6200.0
2014-03-17 12:00:00,55.46,55.5,55.46,55.48,7600.0,43.5452,43.5766,43.5452,43.5609,7600.0
2014-03-17 12:05:00,55.49,55.5,55.46,55.49,9200.0,43.5688,43.5766,43.5452,43.5688,9200.0
2014-03-17 12:10:00,55.49,55.51,55.47,55.5,13400.0,43.5688,43.5845,43.5531,43.5766,13400.0
2014-03-17 12:15:00,55.5,55.55,55.48,55.55,19600.0,43.5766,43.6159,43.5609,43.6159,19600.0
2014-03-17 12:20:00,55.56,55.56,55.52,55.53,8800.0,43.6237,43.6237,43.5923,43.6002,8800.0
2014-03-17 12:25:00,55.53,55.53,55.5,55.5,9300.0,43.6002,43.6002,43.5766,43.5766,9300.0
2014-03-17 12:30:00,55.5,55.51,55.49,55.5,17200.0,43.5766,43.5845,43.5688,43.5766,17200.0
2014-03-17 12:35:00,55.5,55.5,55.44,55.45,10100.0,43.5766,43.5766,43.5295,43.5374,10100.0
2014-03-17 12:40:00,55.47,55.5,55.47,55.49,11700.0,43.5531,43.5766,43.5531,43.5688,11700.0
2014-03-17 12:45:00,55.48,55.48,55.41,55.41,11100.0,43.5609,43.5609,43.506,43.506,11100.0
2014-03-17 12:50:00,55.42,55.42,55.37,55.38,5600.0,43.5138,43.5138,43.4746,43.4824,5600.0
2014-03-17 12:55:00,55.38,55.43,55.38,55.42,3300.0,43.4824,43.5217,43.4824,43.5138,3300.0
2014-03-17 13:00:00,55.42,55.46,55.42,55.45,6900.0,43.5138,43.5452,43.5138,43.5374,6900.0
2014-03-17 13:05:00,55.46,55.46,55.39,55.39,8800.0,43.5452,43.5452,43.4903,43.4903,8800.0
2014-03-17 13:10:00,55.4,55.4,55.33,55.35,9000.0,43.4981,43.4981,43.4432,43.4589,9000.0
2014-03-17 13:15:00,55.35,55.39,55.34,55.39,6300.0,43.4589,43.4903,43.451,43.4903,6300.0
2014-03-17 13:20:00,55.39,55.43,55.39,55.39,5800.0,43.4903,43.5217,43.4903,43.4903,5800.0
2014-03-17 13:25:00,55.39,55.43,55.38,55.38,15400.0,43.4903,43.5217,43.4824,43.4824,15400.0
2014-03-17 13:30:00,55.39,55.41,55.38,55.41,5700.0,43.4903,43.506,43.4824,43.506,5700.0
2014-03-17 13:35:00,55.41,55.45,55.4,55.42,8000.0,43.506,43.5374,43.4981,43.5138,8000.0
2014-03-17 13:40:00,55.43,55.46,55.43,55.44,4600.0,43.5217,43.5452,43.5217,43.5295,4600.0
2014-03-17 13:45:00,55.44,55.47,55.43,55.47,4200.0,43.5295,43.5531,43.5217,43.5531,4200.0
2014-03-17 13:50:00,55.47,55.48,55.43,55.43,26600.0,43.5531,43.5609,43.5217,43.5217,26600.0
2014-03-17 13:55:00,55.43,55.44,55.43,55.44,3700.0,43.5217,43.5295,43.5217,43.5295,3700.0
2014-03-17 14:00:00,55.44,55.46,55.43,55.46,9300.0,43.5295,43.5452,43.5217,43.5452,9300.0
2014-03-17 14:05:00,55.46,55.51,55.46,55.48,8000.0,43.5452,43.5845,43.5452,43.5609,8000.0
2014-03-17 14:10:00,55.48,55.48,55.43,55.46,6600.0,43.5609,43.5609,43.5217,43.5452,6600.0
2014-03-17 14:15:00,55.45,55.47,55.44,55.46,8600.0,43.5374,43.5531,43.5295,43.5452,8600.0
2014-03-17 14:20:00,55.45,55.55,55.45,55.54,20700.0,43.5374,43.6159,43.5374,43.608,20700.0
2014-03-17 14:25:00,55.54,55.59,55.5,55.53,15900.0,43.608,43.6473,43.5766,43.6002,15900.0
2014-03-17 14:30:00,55.53,55.55,55.53,55.54,5200.0,43.6002,43.6159,43.6002,43.608,5200.0
2014-03-17 14:35:00,55.53,55.54,55.51,55.51,7900.0,43.6002,43.608,43.5845,43.5845,7900.0
2014-03-17 14:40:00,55.51,55.52,55.5,55.5,8500.0,43.5845,43.5923,43.5766,43.5766,8500.0
2014-03-17 14:45:00,55.5,55.55,55.5,55.54,7900.0,43.5766,43.6159,43.5766,43.608,7900.0
2014-03-17 14:50:00,55.54,55.57,55.54,55.55,8200.0,43.608,43.6316,43.608,43.6159,8200.0
2014-03-17 14:55:00,55.55,55.56,55.55,55.55,6400.0,43.6159,43.6237,43.6159,43.6159,6400.0
2014-03-17 15:00:00,55.55,55.57,55.54,55.57,9100.0,43.6159,43.6316,43.608,43.6316,9100.0
2014-03-17 15:05:00,55.57,55.6,55.55,55.58,12900.0,43.6316,43.6552,43.6159,43.6395,12900.0
2014-03-17 15:10:00,55.58,55.59,55.58,55.58,8900.0,43.6395,43.6473,43.6395,43.6395,8900.0
2014-03-17 15:15:00,55.58,55.58,55.52,55.52,10500.0,43.6395,43.6395,43.5923,43.5923,10500.0
2014-03-17 15:20:00,55.53,55.55,55.52,55.55,22700.0,43.6002,43.6159,43.5923,43.6159,22700.0
2014-03-17 15:25:00,55.55,55.55,55.49,55.49,18800.0,43.6159,43.6159,43.5688,43.5688,18800.0
2014-03-17 15:30:00,55.5,55.51,55.46,55.48,23000.0,43.5766,43.5845,43.5452,43.5609,23000.0
2014-03-17 15:35:00,55.48,55.51,55.47,55.5,25500.0,43.5609,43.5845,43.5531,43.5766,25500.0
2014-03-17 15:40:00,55.51,55.51,55.45,55.45,28100.0,43.5845,43.5845,43.5374,43.5374,28100.0
2014-03-17 15:45:00,55.45,55.48,55.43,55.47,44000.0,43.5374,43.5609,43.5217,43.5531,44000.0
2014-03-17 15:50:00,55.47,55.5,55.45,55.47,34000.0,43.5531,43.5766,43.5374,43.5531,34000.0
2014-03-17 15:55:00,55.47,55.52,55.46,55.51,87900.0,43.5531,43.5923,43.5452,43.5845,87900.0
2014-03-18 09:30:00,55.65,55.65,55.53,55.53,24100.0,43.6944,43.6944,43.6002,43.6002,24100.0
2014-03-18 09:35:00,55.51,55.65,55.47,55.62,22700.0,43.5845,43.6944,43.5531,43.6709,22700.0
2014-03-18 09:40:00,55.61,55.61,55.52,55.54,12200.0,43.663,43.663,43.5923,43.608,12200.0
2014-03-18 09:45:00,55.55,55.58,55.5,55.58,13000.0,43.6159,43.6395,43.5766,43.6395,13000.0
2014-03-18 09:50:00,55.58,55.61,55.54,55.6,15200.0,43.6395,43.663,43.608,43.6552,15200.0
2014-03-18 09:55:00,55.59,55.59,55.52,55.56,20300.0,43.6473,43.6473,43.5923,43.6237,20300.0
2014-03-18 10:00:00,55.57,55.6,55.56,55.57,14800.0,43.6316,43.6552,43.6237,43.6316,14800.0
2014-03-18 10:05:00,55.58,55.58,55.54,55.54,15600.0,43.6395,43.6395,43.608,43.608,15600.0
2014-03-18 10:10:00,55.54,55.58,55.53,55.55,9900.0,43.608,43.6395,43.6002,43.6159,9900.0
2014-03-18 10:15:00,55.55,55.68,55.55,55.65,17800.0,43.6159,43.718,43.6159,43.6944,17800.0
2014-03-18 10:20:00,55.66,55.66,55.6,55.63,7600.0,43.7023,43.7023,43.6552,43.6787,7600.0
2014-03-18 10:25:00,55.64,55.68,55.63,55.66,13300.0,43.6866,43.718,43.6787,43.7023,13300.0
2014-03-18 10:30:00,55.67,55.71,55.66,55.71,24800.0,43.7101,43.7415,43.7023,43.7415,24800.0
2014-03-18 10:35:00,55.7,55.71,55.6,55.63,34400.0,43.7337,43.7415,43.6552,43.6787,34400.0
2014-03-18 10:40:00,55.64,55.66,55.6,55.6,35300.0,43.6866,43.7023,43.6552,43.6552,35300.0
2014-03-18 10:45:00,55.61,55.61,55.51,55.51,49800.0,43.663,43.663,43.5845,43.5845,49800.0
2014-03-18 10:50:00,55.52,55.53,55.49,55.49,29000.0,43.5923,43.6002,43.5688,43.5688,29000.0
2014-03-18 10:55:00,55.49,55.5,55.47,55.47,23200.0,43.5688,43.5766,43.5531,43.5531,23200.0
2014-03-18 11:00:00,55.48,55.48,55.44,55.45,15800.0,43.5609,43.5609,43.5295,43.5374,15800.0
2014-03-18 11:05:00,55.46,55.46,55.41,55.42,16000.0,43.5452,43.5452,43.506,43.5138,16000.0
2014-03-18 11:10:00,55.43,55.46,55.4,55.43,18000.0,43.5217,43.5452,43.4981,43.5217,18000.0
2014-03-18 11:15:00,55.43,55.45,55.4,55.44,12800.0,43.5217,43.5374,43.4981,43.5295,12800.0
2014-03-18 11:20:00,55.45,55.47,55.45,55.45,15900.0,43.5374,43.5531,43.5374,43.5374,15900.0
2014-03-18 11:25:00,55.45,55.47,55.44,55.45,12100.0,43.5374,43.5531,43.5295,43.5374,12100.0
2014-03-18 11:30:00,55.45,55.52,55.45,55.52,28600.0,43.5374,43.5923,43.5374,43.5923,28600.0
2014-03-18 11:35:00,55.51,55.52,55.48,55.51,9400.0,43.5845,43.5923,43.5609,43.5845,9400.0
2014-03-18 11:40:00,55.51,55.52,55.38,55.4,17600.0,43.5845,43.5923,43.4824,43.4981,17600.0
2014-03-18 11:45:00,55.4,55.44,55.39,55.42,32300.0,43.4981,43.5295,43.4903,43.5138,32300.0
2014-03-18 11:50:00,55.42,55.44,55.39,55.41,18500.0,43.5138,43.5295,43.4903,43.506,18500.0
2014-03-18 11:55:00,55.4,55.47,55.4,55.45,9700.0,43.4981,43.5531,43.4981,43.5374,9700.0
2014-03-18 12:00:00,55.46,55.49,55.45,55.47,14400.0,43.5452,43.5688,43.5374,43.5531,14400.0
2014-03-18 12:05:00,55.48,55.49,55.46,55.46,16900.0,43.5609,43.5688,43.5452,43.5452,16900.0
2014-03-18 12:10:00,55.46,55.48,55.45,55.45,7800.0,43.5452,43.5609,43.5374,43.5374,7800.0
2014-03-18 12:15:00,55.46,55.49,55.42,55.43,11500.0,43.5452,43.5688,43.5138,43.5217,11500.0
2014-03-18 12:20:00,55.43,55.43,55.38,55.42,16400.0,43.5217,43.5217,43.4824,43.5138,16400.0
2014-03-18 12:25:00,55.43,55.45,55.41,55.42,12000.0,43.5217,43.5374,43.506,43.5138,12000.0
2014-03-18 12:30:00,55.41,55.48,55.41,55.42,32900.0,43.506,43.5609,43.506,43.5138,32900.0
2014-03-18 12:35:00,55.42,55.47,55.42,55.44,9800.0,43.5138,43.5531,43.5138,43.5295,9800.0
2014-03-18 12:40:00,55.44,55.47,55.44,55.46,8700.0,43.5295,43.5531,43.5295,43.5452,8700.0
2014-03-18 12:45:00,55.47,55.5,55.46,55.5,8400.0,43.5531,43.5766,43.5452,43.5766,8400.0
2014-03-18 12:50:00,55.5,55.51,55.48,55.48,10100.0,43.5766,43.5845,43.5609,43.5609,10100.0
2014-03-18 12:55:00,55.48,55.51,55.47,55.5,9000.0,43.5609,43.5845,43.5531,43.5766,9000.0
2014-03-18 13:00:00,55.5,55.51,55.48,55.5,20900.0,43.5766,43.5845,43.5609,43.5766,20900.0
2014-03-18 13:05:00,55.5,55.5,55.47,55.5,7800.0,43.5766,43.5766,43.5531,43.5766,7800.0
2014-03-18 13:10:00,55.5,55.5,55.47,55.47,7900.0,43.5766,43.5766,43.5531,43.5531,7900.0
2014-03-18 13:15:00,55.46,55.49,55.44,55.49,10700.0,43.5452,43.5688,43.5295,43.5688,10700.0
2014-03-18 13:20:00,55.5,55.51,55.48,55.5,10200.0,43.5766,43.5845,43.5609,43.5766,10200.0
2014-03-18 13:25:00,55.49,55.52,55.49,55.51,16400.0,43.5688,43.5923,43.5688,43.5845,16400.0
2014-03-18 13:30:00,55.51,55.52,55.5,55.5,10000.0,43.5845,43.5923,43.5766,43.5766,10000.0
2014-03-18 13:35:00,55.51,55.51,55.48,55.5,19300.0,43.5845,43.5845,43.5609,43.5766,19300.0
2014-03-18 13:40:00,55.5,55.55,55.5,55.51,33700.0,43.5766,43.6159,43.5766,43.5845,33700.0
2014-03-18 13:45:00,55.51,55.52,55.49,55.49,9600.0,43.5845,43.5923,43.5688,43.5688,9600.0
2014-03-18 13:50:00,55.49,55.51,55.47,55.47,10600.0,43.5688,43.5845,43.5531,43.5531,10600.0
2014-03-18 13:55:00,55.47,55.5,55.46,55.49,9900.0,43.5531,43.5766,43.5452,43.5688,9900.0
2014-03-18 14:00:00,55.5,55.51,55.48,55.48,11300.0,43.5766,43.5845,43.5609,43.5609,11300.0
2014-03-18 14:05:00,55.49,55.49,55.48,55.48,26800.0,43.5688,43.5688,43.5609,43.5609,26800.0
2014-03-18 14:10:00,55.48,55.48,55.42,55.43,77800.0,43.5609,43.5609,43.5138,43.5217,77800.0
2014-03-18 14:15:00,55.43,55.45,55.43,55.43,92800.0,43.5217,43.5374,43.5217,43.5217,92800.0
2014-03-18 14:20:00,55.44,55.45,55.44,55.44,6600.0,43.5295,43.5374,43.5295,43.5295,6600.0
2014-03-18 14:25:00,55.44,55.45,55.43,55.44,7600.0,43.5295,43.5374,43.5217,43.5295,7600.0
2014-03-18 14:30:00,55.44,55.44,55.43,55.43,13500.0,43.5295,43.5295,43.5217,43.5217,13500.0
2014-03-18 14:35:00,55.44,55.45,55.43,55.43,12800.0,43.5295,43.5374,43.5217,43.5217,12800.0
2014-03-18 14:40:00,55.43,55.44,55.42,55.42,12100.0,43.5217,43.5295,43.5138,43.5138,12100.0
2014-03-18 14:45:00,55.43,55.44,55.41,55.41,31700.0,43.5217,43.5295,43.506,43.506,31700.0
2014-03-18 14:50:00,55.41,55.44,55.41,55.44,22900.0,43.506,43.5295,43.506,43.5295,22900.0
2014-03-18 14:55:00,55.44,55.45,55.42,55.44,30500.0,43.5295,43.5374,43.5138,43.5295,30500.0
2014-03-18 15:00:00,55.44,55.45,55.4,55.4,44800.0,43.5295,43.5374,43.4981,43.4981,44800.0
2014-03-18 15:05:00,55.4,55.44,55.4,55.44,16900.0,43.4981,43.5295,43.4981,43.5295,16900.0
2014-03-18 15:10:00,55.44,55.46,55.44,55.44,12700.0,43.5295,43.5452,43.5295,43.5295,12700.0
2014-03-18 15:15:00,55.44,55.45,55.43,55.44,18300.0,43.5295,43.5374,43.5217,43.5295,18300.0
2014-03-18 15:20:00,55.45,55.46,55.4,55.42,48900.0,43.5374,43.5452,43.4981,43.5138,48900.0
2014-03-18 15:25:00,55.42,55.44,55.42,55.42,20700.0,43.5138,43.5295,43.5138,43.5138,20700.0
2014-03-18 15:30:00,55.43,55.44,55.4,55.42,33300.0,43.5217,43.5295,43.4981,43.5138,33300.0
2014-03-18 15:35:00,55.42,55.45,55.42,55.45,75500.0,43.5138,43.5374,43.5138,43.5374,75500.0
2014-03-18 15:40:00,55.44,55.47,55.4,55.43,58000.0,43.5295,43.5531,43.4981,43.5217,58000.0
2014-03-18 15:45:00,55.43,55.44,55.39,55.42,85200.0,43.5217,43.5295,43.4903,43.5138,85200.0
2014-03-18 15:50:00,55.41,55.45,55.41,55.45,40400.0,43.506,43.5374,43.506,43.5374,40400.0
2014-03-18 15:55:00,55.45,55.47,55.43,55.46,98000.0,43.5374,43.5531,43.5217,43.5452,98000.0
2014-03-19 09:30:00,55.54,55.67,55.45,55.63,26700.0,43.608,43.7101,43.5374,43.6787,26700.0
2014-03-19 09:35:00,55.65,55.65,55.46,55.54,8600.0,43.6944,43.6944,43.5452,43.608,8600.0
2014-03-19 09:40:00,55.56,55.56,55.46,55.5,4800.0,43.6237,43.6237,43.5452,43.5766,4800.0
2014-03-19 09:45:00,55.49,55.5,55.48,55.48,16600.0,43.5688,43.5766,43.5609,43.5609,16600.0
2014-03-19 09:50:00,55.48,55.49,55.45,55.47,11600.0,43.5609,43.5688,43.5374,43.5531,11600.0
2014-03-19 09:55:00,55.45,55.47,55.41,55.43,35300.0,43.5374,43.5531,43.506,43.5217,35300.0
2014-03-19 10:00:00,55.44,55.46,55.41,55.44,19600.0,43.5295,43.5452,43.506,43.5295,19600.0
2014-03-19 10:05:00,55.44,55.45,55.37,55.39,20400.0,43.5295,43.5374,43.4746,43.4903,20400.0
2014-03-19 10:10:00,55.4,55.43,55.37,55.37,16100.0,43.4981,43.5217,43.4746,43.4746,16100.0
2014-03-19 10:15:00,55.37,55.37,55.29,55.3,32600.0,43.4746,43.4746,43.4118,43.4196,32600.0
2014-03-19 10:20:00,55.3,55.31,55.28,55.29,33800.0,43.4196,43.4275,43.4039,43.4118,33800.0
2014-03-19 10:25:00,55.3,55.34,55.29,55.3,14100.0,43.4196,43.451,43.4118,43.4196,14100.0
2014-03-19 10:30:00,55.3,55.31,55.28,55.3,17800.0,43.4196,43.4275,43.4039,43.4196,17800.0
2014-03-19 10:35:00,55.3,55.31,55.26,55.3,18500.0,43.4196,43.4275,43.3882,43.4196,18500.0
2014-03-19 10:40:00,55.3,55.3,55.28,55.3,12600.0,43.4196,43.4196,43.4039,43.4196,12600.0
2014-03-19 10:45:00,55.3,55.31,55.28,55.3,27300.0,43.4196,43.4275,43.4039,43.4196,27300.0
2014-03-19 10:50:00,55.3,55.31,55.28,55.29,23400.0,43.4196,43.4275,43.4039,43.4118,23400.0
2014-03-19 10:55:00,55.3,55.31,55.28,55.29,18300.0,43.4196,43.4275,43.4039,43.4118,18300.0
2014-03-19 11:00:00,55.29,55.34,55.29,55.34,18900.0,43.4118,43.451,43.4118,43.451,18900.0
2014-03-19 11:05:00,55.33,55.35,55.32,55.32,27400.0,43.4432,43.4589,43.4353,43.4353,27400.0
2014-03-19 11:10:00,55.33,55.33,55.31,55.33,7200.0,43.4432,43.4432,43.4275,43.4432,7200.0
2014-03-19 11:15:00,55.33,55.34,55.32,55.32,8900.0,43.4432,43.451,43.4353,43.4353,8900.0
2014-03-19 11:20:00,55.32,55.33,55.3,55.33,11800.0,43.4353,43.4432,43.4196,43.4432,11800.0
2014-03-19 11:25:00,55.33,55.34,55.32,55.33,18100.0,43.4432,43.451,43.4353,43.4432,18100.0
2014-03-19 11:30:00,55.32,55.33,55.31,55.33,14200.0,43.4353,43.4432,43.4275,43.4432,14200.0
2014-03-19 11:35:00,55.33,55.34,55.32,55.33,30900.0,43.4432,43.451,43.4353,43.4432,30900.0
2014-03-19 11:40:00,55.33,55.34,55.3,55.34,15000.0,43.4432,43.451,43.4196,43.451,15000.0
2014-03-19 11:45:00,55.34,55.34,55.31,55.31,13800.0,43.451,43.451,43.4275,43.4275,13800.0
2014-03-19 11:50:00,55.32,55.36,55.31,55.35,11200.0,43.4353,43.4667,43.4275,43.4589,11200.0
2014-03-19 11:55:00,55.36,55.36,55.34,55.35,16600.0,43.4667,43.4667,43.451,43.4589,16600.0
2014-03-19 12:00:00,55.35,55.36,55.34,55.35,51400.0,43.4589,43.4667,43.451,43.4589,51400.0
2014-03-19 12:05:00,55.35,55.35,55.32,55.34,16700.0,43.4589,43.4589,43.4353,43.451,16700.0
2014-03-19 12:10:00,55.34,55.35,55.31,55.32,84900.0,43.451,43.4589,43.4275,43.4353,84900.0
2014-03-19 12:15:00,55.32,55.35,55.3,55.31,91500.0,43.4353,43.4589,43.4196,43.4275,91500.0
2014-03-19 12:20:00,55.31,55.36,55.3,55.34,42000.0,43.4275,43.4667,43.4196,43.451,42000.0
2014-03-19 12:25:00,55.34,55.36,55.33,55.33,18700.0,43.451,43.4667,43.4432,43.4432,18700.0
2014-03-19 12:30:00,55.34,55.34,55.33,55.33,7600.0,43.451,43.451,43.4432,43.4432,7600.0
2014-03-19 12:35:00,55.33,55.36,55.32,55.33,26100.0,43.4432,43.4667,43.4353,43.4432,26100.0
2014-03-19 12:40:00,55.34,55.36,55.33,55.35,124900.0,43.451,43.4667,43.4432,43.4589,124900.0
2014-03-19 12:45:00,55.34,55.35,55.32,55.34,62500.0,43.451,43.4589,43.4353,43.451,62500.0
2014-03-19 12:50:00,55.35,55.35,55.32,55.33,6300.0,43.4589,43.4589,43.4353,43.4432,6300.0
2014-03-19 12:55:00,55.33,55.35,55.32,55.35,24200.0,43.4432,43.4589,43.4353,43.4589,24200.0
2014-03-19 13:00:00,55.35,55.35,55.34,55.34,6100.0,43.4589,43.4589,43.451,43.451,6100.0
2014-03-19 13:05:00,55.34,55.35,55.33,55.33,14400.0,43.451,43.4589,43.4432,43.4432,14400.0
2014-03-19 13:10:00,55.33,55.35,55.33,55.34,21600.0,43.4432,43.4589,43.4432,43.451,21600.0
2014-03-19 13:15:00,55.34,55.36,55.33,55.36,10100.0,43.451,43.4667,43.4432,43.4667,10100.0
2014-03-19 13:20:00,55.35,55.39,55.35,55.35,17900.0,43.4589,43.4903,43.4589,43.4589,17900.0
2014-03-19 13:25:00,55.35,55.4,55.35,55.39,7600.0,43.4589,43.4981,43.4589,43.4903,7600.0
2014-03-19 13:30:00,55.39,55.41,55.39,55.4,8600.0,43.4903,43.506,43.4903,43.4981,8600.0
2014-03-19 13:35:00,55.4,55.4,55.36,55.38,24100.0,43.4981,43.4981,43.4667,43.4824,24100.0
2014-03-19 13:40:00,55.38,55.39,55.37,55.37,6600.0,43.4824,43.4903,43.4746,43.4746,6600.0
2014-03-19 13:45:00,55.38,55.38,55.35,55.35,6500.0,43.4824,43.4824,43.4589,43.4589,6500.0
2014-03-19 13:50:00,55.36,55.38,55.35,55.36,8100.0,43.4667,43.4824,43.4589,43.4667,8100.0
2014-03-19 13:55:00,55.36,55.37,55.35,55.36,11700.0,43.4667,43.4746,43.4589,43.4667,11700.0
2014-03-19 14:00:00,55.37,55.38,55.25,55.32,84100.0,43.4746,43.4824,43.3803,43.4353,84100.0
2014-03-19 14:05:00,55.33,55.33,55.19,55.27,33900.0,43.4432,43.4432,43.3332,43.3961,33900.0
2014-03-19 14:10:00,55.26,55.34,55.23,55.31,28800.0,43.3882,43.451,43.3646,43.4275,28800.0
2014-03-19 14:15:00,55.32,55.41,55.29,55.39,24400.0,43.4353,43.506,43.4118,43.4903,24400.0
2014-03-19 14:20:00,55.38,55.51,55.38,55.51,18900.0,43.4824,43.5845,43.4824,43.5845,18900.0
2014-03-19 14:25:00,55.51,55.53,55.43,55.47,36000.0,43.5845,43.6002,43.5217,43.5531,36000.0
2014-03-19 14:30:00,55.47,55.51,55.44,55.45,26900.0,43.5531,43.5845,43.5295,43.5374,26900.0
2014-03-19 14:35:00,55.45,55.46,55.39,55.41,18400.0,43.5374,43.5452,43.4903,43.506,18400.0
2014-03-19 14:40:00,55.41,55.42,55.33,55.38,21500.0,43.506,43.5138,43.4432,43.4824,21500.0
2014-03-19 14:45:00,55.38,55.4,55.35,55.36,24600.0,43.4824,43.4981,43.4589,43.4667,24600.0
2014-03-19 14:50:00,55.35,55.43,55.35,55.37,32900.0,43.4589,43.5217,43.4589,43.4746,32900.0
2014-03-19 14:55:00,55.37,55.41,55.37,55.39,17900.0,43.4746,43.506,43.4746,43.4903,17900.0
2014-03-19 15:00:00,55.39,55.4,55.35,55.35,25200.0,43.4903,43.4981,43.4589,43.4589,25200.0
2014-03-19 15:05:00,55.34,55.34,55.17,55.18,172400.0,43.451,43.451,43.3175,43.3254,172400.0
2014-03-19 15:10:00,55.18,55.21,55.02,55.16,145800.0,43.3254,43.3489,43.1998,43.3097,145800.0
2014-03-19 15:15:00,55.16,55.24,55.14,55.22,103400.0,43.3097,43.3725,43.294,43.3568,103400.0
2014-03-19 15:20:00,55.22,55.28,55.21,55.26,66500.0,43.3568,43.4039,43.3489,43.3882,66500.0
2014-03-19 15:25:00,55.27,55.3,55.23,55.26,49800.0,43.3961,43.4196,43.3646,43.3882,49800.0
2014-03-19 15:30:00,55.26,55.28,55.24,55.28,83500.0,43.3882,43.4039,43.3725,43.4039,83500.0
2014-03-19 15:35:00,55.28,55.3,55.23,55.25,62000.0,43.4039,43.4196,43.3646,43.3803,62000.0
2014-03-19 15:40:00,55.25,55.35,55.24,55.34,82000.0,43.3803,43.4589,43.3725,43.451,82000.0
2014-03-19 15:45:00,55.35,55.35,55.29,55.31,120400.0,43.4589,43.4589,43.4118,43.4275,120400.0
2014-03-19 15:50:00,55.3,55.32,55.3,55.32,69400.0,43.4196,43.4353,43.4196,43.4353,69400.0
2014-03-19 15:55:00,55.32,55.36,55.24,55.3,212000.0,43.4353,43.4667,43.3725,43.4196,212000.0
2014-03-20 09:30:00,55.07,55.27,55.01,55.16,39300.0,43.239,43.3961,43.1919,43.3097,39300.0
2014-03-20 09:35:00,55.14,55.42,55.12,55.34,35800.0,43.294,43.5138,43.2783,43.451,35800.0
2014-03-20 09:40:00,55.33,55.36,55.22,55.23,51300.0,43.4432,43.4667,43.3568,43.3646,51300.0
2014-03-20 09:45:00,55.23,55.25,55.16,55.21,54000.0,43.3646,43.3803,43.3097,43.3489,54000.0
2014-03-20 09:50:00,55.2,55.21,55.17,55.2,70200.0,43.3411,43.3489,43.3175,43.3411,70200.0
2014-03-20 09:55:00,55.2,55.21,55.17,55.17,36400.0,43.3411,43.3489,43.3175,43.3175,36400.0
2014-03-20 10:00:00,55.19,55.26,55.18,55.2,52800.0,43.3332,43.3882,43.3254,43.3411,52800.0
2014-03-20 10:05:00,55.2,55.3,55.2,55.28,71600.0,43.3411,43.4196,43.3411,43.4039,71600.0
2014-03-20 10:10:00,55.28,55.35,55.24,55.25,63100.0,43.4039,43.4589,43.3725,43.3803,63100.0
2014-03-20 10:15:00,55.26,55.36,55.26,55.34,22600.0,43.3882,43.4667,43.3882,43.451,22600.0
2014-03-20 10:20:00,55.32,55.41,55.32,55.41,28100.0,43.4353,43.506,43.4353,43.506,28100.0
2014-03-20 10:25:00,55.42,55.43,55.37,55.42,13000.0,43.5138,43.5217,43.4746,43.5138,13000.0
2014-03-20 10:30:00,55.42,55.5,55.41,55.49,34300.0,43.5138,43.5766,43.506,43.5688,34300.0
2014-03-20 10:35:00,55.49,55.49,55.36,55.37,22300.0,43.5688,43.5688,43.4667,43.4746,22300.0
2014-03-20 10:40:00,55.38,55.39,55.34,55.34,25200.0,43.4824,43.4903,43.451,43.451,25200.0
2014-03-20 10:45:00,55.35,55.36,55.28,55.29,14500.0,43.4589,43.4667,43.4039,43.4118,14500.0
2014-03-20 10:50:00,55.28,55.3,55.25,55.26,10500.0,43.4039,43.4196,43.3803,43.3882,10500.0
2014-03-20 10:55:00,55.25,55.26,55.22,55.24,13000.0,43.3803,43.3882,43.3568,43.3725,13000.0
2014-03-20 11:00:00,55.24,55.26,55.2,55.24,24500.0,43.3725,43.3882,43.3411,43.3725,24500.0
2014-03-20 11:05:00,55.25,55.26,55.2,55.21,43100.0,43.3803,43.3882,43.3411,43.3489,43100.0
2014-03-20 11:10:00,55.21,55.24,55.18,55.23,37100.0,43.3489,43.3725,43.3254,43.3646,37100.0
2014-03-20 11:15:00,55.23,55.27,55.22,55.23,17100.0,43.3646,43.3961,43.3568,43.3646,17100.0
2014-03-20 11:20:00,55.22,55.23,55.19,55.21,25700.0,43.3568,43.3646,43.3332,43.3489,25700.0
2014-03-20 11:25:00,55.21,55.23,55.19,55.21,31000.0,43.3489,43.3646,43.3332,43.3489,31000.0
2014-03-20 11:30:00,55.21,55.32,55.19,55.32,32600.0,43.3489,43.4353,43.3332,43.4353,32600.0
2014-03-20 11:35:00,55.32,55.34,55.29,55.34,20200.0,43.4353,43.451,43.4118,43.451,20200.0
2014-03-20 11:40:00,55.34,55.38,55.34,55.37,17500.0,43.451,43.4824,43.451,43.4746,17500.0
2014-03-20 11:45:00,55.37,55.37,55.32,55.33,28300.0,43.4746,43.4746,43.4353,43.4432,28300.0
2014-03-20 11:50:00,55.33,55.33,55.29,55.31,11400.0,43.4432,43.4432,43.4118,43.4275,11400.0
2014-03-20 11:55:00,55.31,55.34,55.3,55.34,8600.0,43.4275,43.451,43.4196,43.451,8600.0
2014-03-20 12:00:00,55.33,55.34,55.28,55.3,45500.0,43.4432,43.451,43.4039,43.4196,45500.0
2014-03-20 12:05:00,55.29,55.35,55.29,55.34,7400.0,43.4118,43.4589,43.4118,43.451,7400.0
2014-03-20 12:10:00,55.35,55.41,55.34,55.4,22100.0,43.4589,43.506,43.451,43.4981,22100.0
2014-03-20 12:15:00,55.4,55.5,55.4,55.49,25700.0,43.4981,43.5766,43.4981,43.5688,25700.0
2014-03-20 12:20:00,55.5,55.57,55.49,55.56,15800.0,43.5766,43.6316,43.5688,43.6237,15800.0
2014-03-20 12:25:00,55.55,55.59,55.55,55.59,40100.0,43.6159,43.6473,43.6159,43.6473,40100.0
2014-03-20 12:30:00,55.59,55.59,55.55,55.57,13500.0,43.6473,43.6473,43.6159,43.6316,13500.0
2014-03-20 12:35:00,55.57,55.62,55.57,55.61,14200.0,43.6316,43.6709,43.6316,43.663,14200.0
2014-03-20 12:40:00,55.6,55.61,55.57,55.58,13500.0,43.6552,43.663,43.6316,43.6395,13500.0
2014-03-20 12:45:00,55.58,55.6,55.57,55.57,31600.0,43.6395,43.6552,43.6316,43.6316,31600.0
2014-03-20 12:50:00,55.57,55.57,55.54,55.55,13300.0,43.6316,43.6316,43.608,43.6159,13300.0
2014-03-20 12:55:00,55.54,55.55,55.51,55.52,21500.0,43.608,43.6159,43.5845,43.5923,21500.0
2014-03-20 13:00:00,55.52,55.54,55.51,55.54,13200.0,43.5923,43.608,43.5845,43.608,13200.0
2014-03-20 13:05:00,55.54,55.57,55.53,55.57,11500.0,43.608,43.6316,43.6002,43.6316,11500.0
2014-03-20 13:10:00,55.56,55.62,55.52,55.62,13400.0,43.6237,43.6709,43.5923,43.6709,13400.0
2014-03-20 13:15:00,55.62,55.63,55.61,55.63,12700.0,43.6709,43.6787,43.663,43.6787,12700.0
2014-03-20 13:20:00,55.63,55.64,55.61,55.64,7300.0,43.6787,43.6866,43.663,43.6866,7300.0
2014-03-20 13:25:00,55.64,55.67,55.64,55.67,10200.0,43.6866,43.7101,43.6866,43.7101,10200.0
2014-03-20 13:30:00,55.66,55.69,55.65,55.68,28300.0,43.7023,43.7258,43.6944,43.718,28300.0
2014-03-20 13:35:00,55.68,55.68,55.66,55.66,13100.0,43.718,43.718,43.7023,43.7023,13100.0
2014-03-20 13:40:00,55.66,55.67,55.65,55.66,21200.0,43.7023,43.7101,43.6944,43.7023,21200.0
2014-03-20 13:45:00,55.66,55.67,55.63,55.67,21700.0,43.7023,43.7101,43.6787,43.7101,21700.0
2014-03-20 13:50:00,55.66,55.67,55.64,55.67,10200.0,43.7023,43.7101,43.6866,43.7101,10200.0
2014-03-20 13:55:00,55.67,55.74,55.67,55.74,18200.0,43.7101,43.7651,43.7101,43.7651,18200.0
2014-03-20 14:00:00,55.73,55.76,55.72,55.75,21500.0,43.7572,43.7808,43.7494,43.7729,21500.0
2014-03-20 14:05:00,55.74,55.76,55.74,55.76,6500.0,43.7651,43.7808,43.7651,43.7808,6500.0
2014-03-20 14:10:00,55.76,55.79,55.76,55.78,20500.0,43.7808,43.8043,43.7808,43.7965,20500.0
2014-03-20 14:15:00,55.77,55.78,55.76,55.77,10400.0,43.7886,43.7965,43.7808,43.7886,10400.0
2014-03-20 14:20:00,55.78,55.78,55.73,55.73,8200.0,43.7965,43.7965,43.7572,43.7572,8200.0
2014-03-20 14:25:00,55.73,55.74,55.71,55.72,15800.0,43.7572,43.7651,43.7415,43.7494,15800.0
2014-03-20 14:30:00,55.72,55.72,55.69,55.7,36000.0,43.7494,43.7494,43.7258,43.7337,36000.0
2014-03-20 14:35:00,55.7,55.71,55.67,55.67,12100.0,43.7337,43.7415,43.7101,43.7101,12100.0
2014-03-20 14:40:00,55.67,55.69,55.67,55.67,9900.0,43.7101,43.7258,43.7101,43.7101,9900.0
2014-03-20 14:45:00,55.67,55.69,55.67,55.69,10200.0,43.7101,43.7258,43.7101,43.7258,10200.0
2014-03-20 14:50:00,55.69,55.7,55.68,55.7,10500.0,43.7258,43.7337,43.718,43.7337,10500.0
2014-03-20 14:55:00,55.7,55.71,55.68,55.68,23000.0,43.7337,43.7415,43.718,43.718,23000.0
2014-03-20 15:00:00,55.68,55.69,55.64,55.65,19900.0,43.718,43.7258,43.6866,43.6944,19900.0
2014-03-20 15:05:00,55.65,55.65,55.6,55.61,26000.0,43.6944,43.6944,43.6552,43.663,26000.0
2014-03-20 15:10:00,55.6,55.61,55.6,55.61,11700.0,43.6552,43.663,43.6552,43.663,11700.0
2014-03-20 15:15:00,55.6,55.61,55.59,55.59,22300.0,43.6552,43.663,43.6473,43.6473,22300.0
2014-03-20 15:20:00,55.59,55.6,55.58,55.58,27900.0,43.6473,43.6552,43.6395,43.6395,27900.0
2014-03-20 15:25:00,55.58,55.59,55.52,55.53,21100.0,43.6395,43.6473,43.5923,43.6002,21100.0
2014-03-20 15:30:00,55.53,55.53,55.5,55.51,64700.0,43.6002,43.6002,43.5766,43.5845,64700.0
2014-03-20 15:35:00,55.52,55.53,55.51,55.52,36700.0,43.5923,43.6002,43.5845,43.5923,36700.0
2014-03-20 15:40:00,55.52,55.52,55.5,55.51,62000.0,43.5923,43.5923,43.5766,43.5845,62000.0
2014-03-20 15:45:00,55.52,55.53,55.5,55.5,61700.0,43.5923,43.6002,43.5766,43.5766,61700.0
2014-03-20 15:50:00,55.51,55.51,55.46,55.47,88500.0,43.5845,43.5845,43.5452,43.5531,88500.0
2014-03-20 15:55:00,55.47,55.58,55.46,55.56,148400.0,43.5531,43.6395,43.5452,43.6237,148400.0
2014-03-21 09:30:00,55.86,56.04,55.7,55.86,535200.0,43.8593,44.0006,43.7337,43.8593,535200.0
2014-03-21 09:35:00,55.82,55.96,55.79,55.88,38600.0,43.8279,43.9378,43.8043,43.875,38600.0
2014-03-21 09:40:00,55.87,55.94,55.8,55.89,40100.0,43.8671,43.9221,43.8122,43.8829,40100.0
2014-03-21 09:45:00,55.9,55.92,55.83,55.87,23400.0,43.8907,43.9064,43.8357,43.8671,23400.0
2014-03-21 09:50:00,55.87,56.01,55.86,56.01,76500.0,43.8671,43.9771,43.8593,43.9771,76500.0
2014-03-21 09:55:00,56.0,56.14,56.0,56.08,43700.0,43.9692,44.0791,43.9692,44.032,43700.0
2014-03-21 10:00:00,56.09,56.21,56.05,56.2,51000.0,44.0399,44.1341,44.0085,44.1263,51000.0
2014-03-21 10:05:00,56.2,56.34,56.19,56.21,95300.0,44.1263,44.2362,44.1184,44.1341,95300.0
2014-03-21 10:10:00,56.21,56.41,56.2,56.4,53300.0,44.1341,44.2911,44.1263,44.2833,53300.0
2014-03-21 10:15:00,56.41,56.41,56.28,56.3,48700.0,44.2911,44.2911,44.1891,44.2048,48700.0
2014-03-21 10:20:00,56.29,56.37,56.29,56.31,17000.0,44.1969,44.2597,44.1969,44.2126,17000.0
2014-03-21 10:25:00,56.31,56.34,56.26,56.31,18600.0,44.2126,44.2362,44.1734,44.2126,18600.0
2014-03-21 10:30:00,56.32,56.32,56.25,56.25,22900.0,44.2205,44.2205,44.1655,44.1655,22900.0
2014-03-21 10:35:00,56.25,56.25,56.21,56.21,13800.0,44.1655,44.1655,44.1341,44.1341,13800.0
2014-03-21 10:40:00,56.22,56.22,56.15,56.16,23400.0,44.142,44.142,44.087,44.0948,23400.0
2014-03-21 10:45:00,56.14,56.18,56.14,56.17,17800.0,44.0791,44.1106,44.0791,44.1027,17800.0
2014-03-21 10:50:00,56.17,56.21,56.16,56.2,27400.0,44.1027,44.1341,44.0948,44.1263,27400.0
2014-03-21 10:55:00,56.21,56.28,56.21,56.28,25000.0,44.1341,44.1891,44.1341,44.1891,25000.0
2014-03-21 11:00:00,56.28,56.35,56.28,56.35,21900.0,44.1891,44.244,44.1891,44.244,21900.0
2014-03-21 11:05:00,56.35,56.37,56.32,56.35,13800.0,44.244,44.2597,44.2205,44.244,13800.0
2014-03-21 11:10:00,56.35,56.35,56.26,56.27,13300.0,44.244,44.244,44.1734,44.1812,13300.0
2014-03-21 11:15:00,56.26,56.28,56.23,56.25,14300.0,44.1734,44.1891,44.1498,44.1655,14300.0
2014-03-21 11:20:00,56.26,56.3,56.25,56.26,7800.0,44.1734,44.2048,44.1655,44.1734,7800.0
2014-03-21 11:25:00,56.27,56.28,56.25,56.26,6300.0,44.1812,44.1891,44.1655,44.1734,6300.0
2014-03-21 11:30:00,56.26,56.26,56.21,56.22,21900.0,44.1734,44.1734,44.1341,44.142,21900.0
2014-03-21 11:35:00,56.22,56.22,56.17,56.17,9900.0,44.142,44.142,44.1027,44.1027,9900.0
2014-03-21 11:40:00,56.18,56.18,56.16,56.16,12800.0,44.1106,44.1106,44.0948,44.0948,12800.0
2014-03-21 11:45:00,56.15,56.17,56.15,56.16,19300.0,44.087,44.1027,44.087,44.0948,19300.0
2014-03-21 11:50:00,56.15,56.17,56.14,56.17,11300.0,44.087,44.1027,44.0791,44.1027,11300.0
2014-03-21 11:55:00,56.18,56.24,56.17,56.23,14000.0,44.1106,44.1577,44.1027,44.1498,14000.0
2014-03-21 12:00:00,56.22,56.23,56.19,56.19,7200.0,44.142,44.1498,44.1184,44.1184,7200.0
2014-03-21 12:05:00,56.19,56.23,56.19,56.23,7900.0,44.1184,44.1498,44.1184,44.1498,7900.0
2014-03-21 12:10:00,56.22,56.23,56.2,56.2,5600.0,44.142,44.1498,44.1263,44.1263,5600.0
2014-03-21 12:15:00,56.19,56.2,56.15,56.16,20700.0,44.1184,44.1263,44.087,44.0948,20700.0
2014-03-21 12:20:00,56.16,56.17,56.1,56.11,29200.0,44.0948,44.1027,44.0477,44.0556,29200.0
2014-03-21 12:25:00,56.11,56.12,56.04,56.05,23000.0,44.0556,44.0634,44.0006,44.0085,23000.0
2014-03-21 12:30:00,56.05,56.07,56.0,56.07,19200.0,44.0085,44.0242,43.9692,44.0242,19200.0
2014-03-21 12:35:00,56.08,56.09,56.02,56.09,17800.0,44.032,44.0399,43.9849,44.0399,17800.0
2014-03-21 12:40:00,56.09,56.12,56.08,56.12,9800.0,44.0399,44.0634,44.032,44.0634,9800.0
2014-03-21 12:45:00,56.12,56.13,56.09,56.13,23400.0,44.0634,44.0713,44.0399,44.0713,23400.0
2014-03-21 12:50:00,56.12,56.14,56.08,56.14,12500.0,44.0634,44.0791,44.032,44.0791,12500.0
2014-03-21 12:55:00,56.14,56.14,56.12,56.13,5700.0,44.0791,44.0791,44.0634,44.0713,5700.0
2014-03-21 13:00:00,56.13,56.13,56.09,56.11,9800.0,44.0713,44.0713,44.0399,44.0556,9800.0
2014-03-21 13:05:00,56.11,56.15,56.11,56.15,12400.0,44.0556,44.087,44.0556,44.087,12400.0
2014-03-21 13:10:00,56.14,56.14,56.06,56.1,15100.0,44.0791,44.0791,44.0163,44.0477,15100.0
2014-03-21 13:15:00,56.11,56.11,56.05,56.07,12100.0,44.0556,44.0556,44.0085,44.0242,12100.0
2014-03-21 13:20:00,56.07,56.07,55.98,55.99,13800.0,44.0242,44.0242,43.9535,43.9614,13800.0
2014-03-21 13:25:00,55.98,55.98,55.9,55.95,24900.0,43.9535,43.9535,43.8907,43.93,24900.0
2014-03-21 13:30:00,55.95,55.98,55.9,55.98,13900.0,43.93,43.9535,43.8907,43.9535,13900.0
2014-03-21 13:35:00,55.98,56.01,55.96,56.01,15000.0,43.9535,43.9771,43.9378,43.9771,15000.0
2014-03-21 13:40:00,56.01,56.05,55.98,55.98,10800.0,43.9771,44.0085,43.9535,43.9535,10800.0
2014-03-21 13:45:00,55.97,55.97,55.93,55.96,9200.0,43.9457,43.9457,43.9143,43.9378,9200.0
2014-03-21 13:50:00,55.97,56.06,55.97,56.04,16600.0,43.9457,44.0163,43.9457,44.0006,16600.0
2014-03-21 13:55:00,56.04,56.06,56.0,56.0,15000.0,44.0006,44.0163,43.9692,43.9692,15000.0
2014-03-21 14:00:00,56.0,56.03,55.97,56.0,15500.0,43.9692,43.9928,43.9457,43.9692,15500.0
2014-03-21 14:05:00,55.99,56.05,55.98,56.04,12500.0,43.9614,44.0085,43.9535,44.0006,12500.0
2014-03-21 14:10:00,56.05,56.06,56.02,56.02,30700.0,44.0085,44.0163,43.9849,43.9849,30700.0
2014-03-21 14:15:00,56.02,56.08,56.0,56.0,15700.0,43.9849,44.032,43.9692,43.9692,15700.0
2014-03-21 14:20:00,56.0,56.03,56.0,56.01,16600.0,43.9692,43.9928,43.9692,43.9771,16600.0
2014-03-21 14:25:00,56.01,56.01,55.96,55.98,13300.0,43.9771,43.9771,43.9378,43.9535,13300.0
2014-03-21 14:30:00,55.97,55.97,55.91,55.94,19400.0,43.9457,43.9457,43.8986,43.9221,19400.0
2014-03-21 14:35:00,55.94,56.02,55.94,56.0,13700.0,43.9221,43.9849,43.9221,43.9692,13700.0
2014-03-21 14:40:00,56.0,56.01,55.97,56.0,10700.0,43.9692,43.9771,43.9457,43.9692,10700.0
2014-03-21 14:45:00,56.0,56.05,56.0,56.03,14200.0,43.9692,44.0085,43.9692,43.9928,14200.0
2014-03-21 14:50:00,56.03,56.05,56.01,56.05,14100.0,43.9928,44.0085,43.9771,44.0085,14100.0
2014-03-21 14:55:00,56.03,56.04,56.0,56.03,10400.0,43.9928,44.0006,43.9692,43.9928,10400.0
2014-03-21 15:00:00,56.02,56.02,55.95,55.96,22800.0,43.9849,43.9849,43.93,43.9378,22800.0
2014-03-21 15:05:00,55.96,56.02,55.95,56.0,71700.0,43.9378,43.9849,43.93,43.9692,71700.0
2014-03-21 15:10:00,56.0,56.04,55.97,55.97,20800.0,43.9692,44.0006,43.9457,43.9457,20800.0
2014-03-21 15:15:00,55.98,56.01,55.97,55.99,37000.0,43.9535,43.9771,43.9457,43.9614,37000.0
2014-03-21 15:20:00,56.0,56.04,55.96,56.04,66700.0,43.9692,44.0006,43.9378,44.0006,66700.0
2014-03-21 15:25:00,56.04,56.11,56.03,56.11,38100.0,44.0006,44.0556,43.9928,44.0556,38100.0
2014-03-21 15:30:00,56.11,56.12,56.08,56.1,68300.0,44.0556,44.0634,44.032,44.0477,68300.0
2014-03-21 15:35:00,56.1,56.1,56.03,56.04,41000.0,44.0477,44.0477,43.9928,44.0006,41000.0
2014-03-21 15:40:00,56.05,56.06,55.98,56.05,58600.0,44.0085,44.0163,43.9535,44.0085,58600.0
2014-03-21 15:45:00,56.06,56.08,56.02,56.07,111900.0,44.0163,44.032,43.9849,44.0242,111900.0
2014-03-21 15:50:00,56.07,56.1,56.06,56.08,60500.0,44.0242,44.0477,44.0163,44.032,60500.0
2014-03-21 15:55:00,56.08,56.12,56.05,56.06,238900.0,44.032,44.0634,44.0085,44.0163,238900.0
2014-03-24 09:30:00,56.33,56.44,56.31,56.34,83100.0,44.2283,44.3147,44.2126,44.2362,83100.0
2014-03-24 09:35:00,56.36,56.58,56.34,56.42,83600.0,44.2519,44.4246,44.2362,44.299,83600.0
2014-03-24 09:40:00,56.43,56.54,56.42,56.53,26200.0,44.3068,44.3932,44.299,44.3854,26200.0
2014-03-24 09:45:00,56.52,56.6,56.45,56.56,48700.0,44.3775,44.4403,44.3225,44.4089,48700.0
2014-03-24 09:50:00,56.55,56.55,56.48,56.49,25300.0,44.4011,44.4011,44.3461,44.354,25300.0
2014-03-24 09:55:00,56.48,56.5,56.43,56.46,60700.0,44.3461,44.3618,44.3068,44.3304,60700.0
2014-03-24 10:00:00,56.44,56.49,56.31,56.36,45000.0,44.3147,44.354,44.2126,44.2519,45000.0
2014-03-24 10:05:00,56.35,56.37,56.31,56.31,45700.0,44.244,44.2597,44.2126,44.2126,45700.0
2014-03-24 10:10:00,56.31,56.31,56.23,56.27,52700.0,44.2126,44.2126,44.1498,44.1812,52700.0
2014-03-24 10:15:00,56.26,56.26,56.19,56.2,24400.0,44.1734,44.1734,44.1184,44.1263,24400.0
2014-03-24 10:20:00,56.2,56.25,56.19,56.25,24200.0,44.1263,44.1655,44.1184,44.1655,24200.0
2014-03-24 10:25:00,56.25,56.28,56.18,56.2,19400.0,44.1655,44.1891,44.1106,44.1263,19400.0
2014-03-24 10:30:00,56.2,56.2,56.09,56.12,62000.0,44.1263,44.1263,44.0399,44.0634,62000.0
2014-03-24 10:35:00,56.11,56.14,56.11,56.12,21100.0,44.0556,44.0791,44.0556,44.0634,21100.0
2014-03-24 10:40:00,56.12,56.15,56.11,56.14,18700.0,44.0634,44.087,44.0556,44.0791,18700.0
2014-03-24 10:45:00,56.14,56.17,56.12,56.13,22400.0,44.0791,44.1027,44.0634,44.0713,22400.0
2014-03-24 10:50:00,56.12,56.18,56.1,56.13,25200.0,44.0634,44.1106,44.0477,44.0713,25200.0
2014-03-24 10:55:00,56.12,56.14,56.07,56.07,39000.0,44.0634,44.0791,44.0242,44.0242,39000.0
2014-03-24 11:00:00,56.07,56.09,55.98,56.09,42900.0,44.0242,44.0399,43.9535,44.0399,42900.0
2014-03-24 11:05:00,56.09,56.1,56.04,56.08,20600.0,44.0399,44.0477,44.0006,44.032,20600.0
2014-03-24 11:10:00,56.09,56.13,56.07,56.13,25100.0,44.0399,44.0713,44.0242,44.0713,25100.0
2014-03-24 11:15:00,56.14,56.18,56.11,56.16,27900.0,44.0791,44.1106,44.0556,44.0948,27900.0
2014-03-24 11:20:00,56.16,56.16,56.13,56.15,11800.0,44.0948,44.0948,44.0713,44.087,11800.0
2014-03-24 11:25:00,56.16,56.23,56.16,56.23,23200.0,44.0948,44.1498,44.0948,44.1498,23200.0
2014-03-24 11:30:00,56.22,56.23,56.18,56.22,39700.0,44.142,44.1498,44.1106,44.142,39700.0
2014-03-24 11:35:00,56.23,56.24,56.19,56.2,63900.0,44.1498,44.1577,44.1184,44.1263,63900.0
2014-03-24 11:40:00,56.2,56.23,56.2,56.23,12000.0,44.1263,44.1498,44.1263,44.1498,12000.0
2014-03-24 11:45:00,56.24,56.27,56.22,56.26,15500.0,44.1577,44.1812,44.142,44.1734,15500.0
2014-03-24 11:50:00,56.25,56.3,56.23,56.29,21700.0,44.1655,44.2048,44.1498,44.1969,21700.0
2014-03-24 11:55:00,56.28,56.28,56.23,56.24,20200.0,44.1891,44.1891,44.1498,44.1577,20200.0
2014-03-24 12:00:00,56.24,56.26,56.23,56.25,10400.0,44.1577,44.1734,44.1498,44.1655,10400.0
2014-03-24 12:05:00,56.25,56.27,56.23,56.25,14200.0,44.1655,44.1812,44.1498,44.1655,14200.0
2014-03-24 12:10:00,56.25,56.25,56.18,56.19,12700.0,44.1655,44.1655,44.1106,44.1184,12700.0
2014-03-24 12:15:00,56.19,56.21,56.17,56.19,6700.0,44.1184,44.1341,44.1027,44.1184,6700.0
2014-03-24 12:20:00,56.19,56.19,56.14,56.14,9900.0,44.1184,44.1184,44.0791,44.0791,9900.0
2014-03-24 12:25:00,56.14,56.15,56.09,56.1,16100.0,44.0791,44.087,44.0399,44.0477,16100.0
2014-03-24 12:30:00,56.11,56.14,56.1,56.11,20900.0,44.0556,44.0791,44.0477,44.0556,20900.0
2014-03-24 12:35:00,56.12,56.14,56.09,56.12,15000.0,44.0634,44.0791,44.0399,44.0634,15000.0
2014-03-24 12:40:00,56.12,56.12,56.05,56.1,15900.0,44.0634,44.0634,44.0085,44.0477,15900.0
2014-03-24 12:45:00,56.1,56.1,56.05,56.06,12200.0,44.0477,44.0477,44.0085,44.0163,12200.0
2014-03-24 12:50:00,56.06,56.09,56.06,56.07,7600.0,44.0163,44.0399,44.0163,44.0242,7600.0
2014-03-24 12:55:00,56.07,56.1,56.07,56.09,9500.0,44.0242,44.0477,44.0242,44.0399,9500.0
2014-03-24 13:00:00,56.1,56.15,56.1,56.14,12700.0,44.0477,44.087,44.0477,44.0791,12700.0
2014-03-24 13:05:00,56.14,56.14,56.09,56.11,13700.0,44.0791,44.0791,44.0399,44.0556,13700.0
2014-03-24 13:10:00,56.12,56.12,56.07,56.07,19600.0,44.0634,44.0634,44.0242,44.0242,19600.0
2014-03-24 13:15:00,56.07,56.07,56.04,56.07,14300.0,44.0242,44.0242,44.0006,44.0242,14300.0
2014-03-24 13:20:00,56.07,56.08,56.05,56.05,6200.0,44.0242,44.032,44.0085,44.0085,6200.0
2014-03-24 13:25:00,56.06,56.09,56.05,56.09,10000.0,44.0163,44.0399,44.0085,44.0399,10000.0
2014-03-24 13:30:00,56.09,56.17,56.09,56.16,10000.0,44.0399,44.1027,44.0399,44.0948,10000.0
2014-03-24 13:35:00,56.17,56.2,56.15,56.19,11900.0,44.1027,44.1263,44.087,44.1184,11900.0
2014-03-24 13:40:00,56.19,56.24,56.18,56.22,10700.0,44.1184,44.1577,44.1106,44.142,10700.0
2014-03-24 13:45:00,56.21,56.22,56.2,56.22,11800.0,44.1341,44.142,44.1263,44.142,11800.0
2014-03-24 13:50:00,56.22,56.24,56.21,56.23,4600.0,44.142,44.1577,44.1341,44.1498,4600.0
2014-03-24 13:55:00,56.23,56.26,56.22,56.26,11300.0,44.1498,44.1734,44.142,44.1734,11300.0
2014-03-24 14:00:00,56.26,56.29,56.25,56.28,9900.0,44.1734,44.1969,44.1655,44.1891,9900.0
2014-03-24 14:05:00,56.27,56.28,56.21,56.22,27600.0,44.1812,44.1891,44.1341,44.142,27600.0
2014-03-24 14:10:00,56.22,56.25,56.2,56.21,18800.0,44.142,44.1655,44.1263,44.1341,18800.0
2014-03-24 14:15:00,56.2,56.21,56.16,56.17,14700.0,44.1263,44.1341,44.0948,44.1027,14700.0
2014-03-24 14:20:00,56.18,56.21,56.16,56.18,9500.0,44.1106,44.1341,44.0948,44.1106,9500.0
2014-03-24 14:25:00,56.18,56.22,56.16,56.21,9200.0,44.1106,44.142,44.0948,44.1341,9200.0
2014-03-24 14:30:00,56.22,56.22,56.16,56.17,14500.0,44.142,44.142,44.0948,44.1027,14500.0
2014-03-24 14:35:00,56.18,56.19,56.15,56.16,9900.0,44.1106,44.1184,44.087,44.0948,9900.0
2014-03-24 14:40:00,56.17,56.23,56.16,56.22,15000.0,44.1027,44.1498,44.0948,44.142,15000.0
2014-03-24 14:45:00,56.21,56.23,56.19,56.19,12600.0,44.1341,44.1498,44.1184,44.1184,12600.0
2014-03-24 14:50:00,56.19,56.24,56.15,56.16,17600.0,44.1184,44.1577,44.087,44.0948,17600.0
2014-03-24 14:55:00,56.16,56.18,56.15,56.16,11700.0,44.0948,44.1106,44.087,44.0948,11700.0
2014-03-24 15:00:00,56.17,56.2,56.17,56.19,24100.0,44.1027,44.1263,44.1027,44.1184,24100.0
2014-03-24 15:05:00,56.19,56.23,56.18,56.23,18400.0,44.1184,44.1498,44.1106,44.1498,18400.0
2014-03-24 15:10:00,56.22,56.22,56.15,56.17,26800.0,44.142,44.142,44.087,44.1027,26800.0
2014-03-24 15:15:00,56.17,56.19,56.16,56.18,18100.0,44.1027,44.1184,44.0948,44.1106,18100.0
2014-03-24 15:20:00,56.17,56.2,56.15,56.2,14500.0,44.1027,44.1263,44.087,44.1263,14500.0
2014-03-24 15:25:00,56.19,56.24,56.17,56.23,19200.0,44.1184,44.1577,44.1027,44.1498,19200.0
2014-03-24 15:30:00,56.24,56.3,56.24,56.26,20400.0,44.1577,44.2048,44.1577,44.1734,20400.0
2014-03-24 15:35:00,56.27,56.27,56.23,56.23,11300.0,44.1812,44.1812,44.1498,44.1498,11300.0
2014-03-24 15:40:00,56.24,56.27,56.23,56.27,22800.0,44.1577,44.1812,44.1498,44.1812,22800.0
2014-03-24 15:45:00,56.26,56.28,56.24,56.26,54900.0,44.1734,44.1891,44.1577,44.1734,54900.0
2014-03-24 15:50:00,56.26,56.26,56.22,56.23,75000.0,44.1734,44.1734,44.142,44.1498,75000.0
2014-03-24 15:55:00,56.23,56.23,56.17,56.19,128300.0,44.1498,44.1498,44.1027,44.1184,128300.0
2014-03-25 09:30:00,56.42,56.48,56.3,56.32,54800.0,44.299,44.3461,44.2048,44.2205,54800.0
2014-03-25 09:35:00,56.32,56.35,56.27,56.27,26300.0,44.2205,44.244,44.1812,44.1812,26300.0
2014-03-25 09:40:00,56.27,56.27,56.09,56.14,53600.0,44.1812,44.1812,44.0399,44.0791,53600.0
2014-03-25 09:45:00,56.16,56.18,56.11,56.11,46000.0,44.0948,44.1106,44.0556,44.0556,46000.0
2014-03-25 09:50:00,56.11,56.12,56.05,56.06,37600.0,44.0556,44.0634,44.0085,44.0163,37600.0
2014-03-25 09:55:00,56.06,56.15,56.0,56.15,18500.0,44.0163,44.087,43.9692,44.087,18500.0
2014-03-25 10:00:00,56.16,56.21,56.12,56.14,50400.0,44.0948,44.1341,44.0634,44.0791,50400.0
2014-03-25 10:05:00,56.14,56.24,56.12,56.24,38300.0,44.0791,44.1577,44.0634,44.1577,38300.0
2014-03-25 10:10:00,56.24,56.25,56.2,56.23,61100.0,44.1577,44.1655,44.1263,44.1498,61100.0
2014-03-25 10:15:00,56.21,56.29,56.21,56.26,24000.0,44.1341,44.1969,44.1341,44.1734,24000.0
2014-03-25 10:20:00,56.26,56.27,56.23,56.26,20600.0,44.1734,44.1812,44.1498,44.1734,20600.0
2014-03-25 10:25:00,56.26,56.26,56.2,56.2,27100.0,44.1734,44.1734,44.1263,44.1263,27100.0
2014-03-25 10:30:00,56.21,56.21,56.12,56.15,20500.0,44.1341,44.1341,44.0634,44.087,20500.0
2014-03-25 10:35:00,56.14,56.14,56.1,56.1,39000.0,44.0791,44.0791,44.0477,44.0477,39000.0
2014-03-25 10:40:00,56.11,56.2,56.11,56.14,31900.0,44.0556,44.1263,44.0556,44.0791,31900.0
2014-03-25 10:45:00,56.13,56.14,56.1,56.11,23700.0,44.0713,44.0791,44.0477,44.0556,23700.0
2014-03-25 10:50:00,56.1,56.13,56.1,56.11,14900.0,44.0477,44.0713,44.0477,44.0556,14900.0
2014-03-25 10:55:00,56.1,56.1,56.06,56.08,23000.0,44.0477,44.0477,44.0163,44.032,23000.0
2014-03-25 11:00:00,56.08,56.1,56.06,56.1,30200.0,44.032,44.0477,44.0163,44.0477,30200.0
2014-03-25 11:05:00,56.09,56.09,56.03,56.04,54300.0,44.0399,44.0399,43.9928,44.0006,54300.0
2014-03-25 11:10:00,56.04,56.05,55.98,56.0,27800.0,44.0006,44.0085,43.9535,43.9692,27800.0
2014-03-25 11:15:00,56.0,56.0,55.95,55.99,29600.0,43.9692,43.9692,43.93,43.9614,29600.0
2014-03-25 11:20:00,55.99,56.0,55.92,55.94,38500.0,43.9614,43.9692,43.9064,43.9221,38500.0
2014-03-25 11:25:00,55.94,55.94,55.86,55.88,43100.0,43.9221,43.9221,43.8593,43.875,43100.0
2014-03-25 11:30:00,55.88,55.91,55.84,55.84,35600.0,43.875,43.8986,43.8436,43.8436,35600.0
2014-03-25 11:35:00,55.83,55.85,55.79,55.81,84200.0,43.8357,43.8514,43.8043,43.82,84200.0
2014-03-25 11:40:00,55.8,55.81,55.79,55.8,30600.0,43.8122,43.82,43.8043,43.8122,30600.0
2014-03-25 11:45:00,55.8,55.81,55.69,55.72,83400.0,43.8122,43.82,43.7258,43.7494,83400.0
2014-03-25 11:50:00,55.71,55.72,55.63,55.63,48700.0,43.7415,43.7494,43.6787,43.6787,48700.0
2014-03-25 11:55:00,55.64,55.68,55.63,55.68,50000.0,43.6866,43.718,43.6787,43.718,50000.0
2014-03-25 12:00:00,55.68,55.85,55.67,55.84,44600.0,43.718,43.8514,43.7101,43.8436,44600.0
2014-03-25 12:05:00,55.84,55.85,55.82,55.83,58800.0,43.8436,43.8514,43.8279,43.8357,58800.0
2014-03-25 12:10:00,55.83,55.88,55.83,55.85,19800.0,43.8357,43.875,43.8357,43.8514,19800.0
2014-03-25 12:15:00,55.86,55.87,55.76,55.76,74100.0,43.8593,43.8671,43.7808,43.7808,74100.0
2014-03-25 12:20:00,55.76,55.77,55.71,55.76,18000.0,43.7808,43.7886,43.7415,43.7808,18000.0
2014-03-25 12:25:00,55.76,55.77,55.7,55.72,16100.0,43.7808,43.7886,43.7337,43.7494,16100.0
2014-03-25 12:30:00,55.72,55.75,55.71,55.72,19700.0,43.7494,43.7729,43.7415,43.7494,19700.0
2014-03-25 12:35:00,55.71,55.76,55.69,55.76,18800.0,43.7415,43.7808,43.7258,43.7808,18800.0
2014-03-25 12:40:00,55.76,55.77,55.73,55.73,14600.0,43.7808,43.7886,43.7572,43.7572,14600.0
2014-03-25 12:45:00,55.73,55.79,55.73,55.79,5800.0,43.7572,43.8043,43.7572,43.8043,5800.0
2014-03-25 12:50:00,55.79,55.8,55.75,55.75,26200.0,43.8043,43.8122,43.7729,43.7729,26200.0
2014-03-25 12:55:00,55.76,55.78,55.74,55.75,17200.0,43.7808,43.7965,43.7651,43.7729,17200.0
2014-03-25 13:00:00,55.75,55.75,55.72,55.74,15100.0,43.7729,43.7729,43.7494,43.7651,15100.0
2014-03-25 13:05:00,55.75,55.75,55.73,55.75,11700.0,43.7729,43.7729,43.7572,43.7729,11700.0
2014-03-25 13:10:00,55.75,55.75,55.74,55.75,20200.0,43.7729,43.7729,43.7651,43.7729,20200.0
2014-03-25 13:15:00,55.75,55.8,55.75,55.8,17500.0,43.7729,43.8122,43.7729,43.8122,17500.0
2014-03-25 13:20:00,55.81,55.9,55.81,55.9,16100.0,43.82,43.8907,43.82,43.8907,16100.0
2014-03-25 13:25:00,55.9,55.91,55.89,55.89,20700.0,43.8907,43.8986,43.8829,43.8829,20700.0
2014-03-25 13:30:00,55.9,55.92,55.89,55.9,19100.0,43.8907,43.9064,43.8829,43.8907,19100.0
2014-03-25 13:35:00,55.9,55.91,55.89,55.89,35300.0,43.8907,43.8986,43.8829,43.8829,35300.0
2014-03-25 13:40:00,55.89,55.89,55.86,55.88,16800.0,43.8829,43.8829,43.8593,43.875,16800.0
2014-03-25 13:45:00,55.88,55.88,55.86,55.86,12100.0,43.875,43.875,43.8593,43.8593,12100.0
2014-03-25 13:50:00,55.87,55.89,55.86,55.88,25600.0,43.8671,43.8829,43.8593,43.875,25600.0
2014-03-25 13:55:00,55.87,55.9,55.86,55.9,35000.0,43.8671,43.8907,43.8593,43.8907,35000.0
2014-03-25 14:00:00,55.89,55.91,55.88,55.9,29600.0,43.8829,43.8986,43.875,43.8907,29600.0
2014-03-25 14:05:00,55.9,55.9,55.89,55.9,7700.0,43.8907,43.8907,43.8829,43.8907,7700.0
2014-03-25 14:10:00,55.89,55.91,55.89,55.9,31200.0,43.8829,43.8986,43.8829,43.8907,31200.0
2014-03-25 14:15:00,55.9,55.91,55.87,55.88,29800.0,43.8907,43.8986,43.8671,43.875,29800.0
2014-03-25 14:20:00,55.87,55.92,55.87,55.92,21900.0,43.8671,43.9064,43.8671,43.9064,21900.0
2014-03-25 14:25:00,55.92,55.92,55.86,55.88,28400.0,43.9064,43.9064,43.8593,43.875,28400.0
2014-03-25 14:30:00,55.89,55.92,55.88,55.92,29900.0,43.8829,43.9064,43.875,43.9064,29900.0
2014-03-25 14:35:00,55.92,55.93,55.91,55.92,29100.0,43.9064,43.9143,43.8986,43.9064,29100.0
2014-03-25 14:40:00,55.91,55.93,55.91,55.91,12600.0,43.8986,43.9143,43.8986,43.8986,12600.0
2014-03-25 14:45:00,55.92,55.93,55.89,55.9,26000.0,43.9064,43.9143,43.8829,43.8907,26000.0
2014-03-25 14:50:00,55.9,55.92,55.89,55.9,18200.0,43.8907,43.9064,43.8829,43.8907,18200.0
2014-03-25 14:55:00,55.91,55.93,55.88,55.89,29300.0,43.8986,43.9143,43.875,43.8829,29300.0
2014-03-25 15:00:00,55.89,55.91,55.88,55.91,13200.0,43.8829,43.8986,43.875,43.8986,13200.0
2014-03-25 15:05:00,55.9,55.93,55.9,55.9,58700.0,43.8907,43.9143,43.8907,43.8907,58700.0
2014-03-25 15:10:00,55.9,55.93,55.9,55.93,41100.0,43.8907,43.9143,43.8907,43.9143,41100.0
2014-03-25 15:15:00,55.93,55.96,55.92,55.95,31300.0,43.9143,43.9378,43.9064,43.93,31300.0
2014-03-25 15:20:00,55.95,56.0,55.95,56.0,25700.0,43.93,43.9692,43.93,43.9692,25700.0
2014-03-25 15:25:00,56.0,56.02,56.0,56.01,36000.0,43.9692,43.9849,43.9692,43.9771,36000.0
2014-03-25 15:30:00,56.01,56.05,56.01,56.02,33200.0,43.9771,44.0085,43.9771,43.9849,33200.0
2014-03-25 15:35:00,56.03,56.07,56.03,56.07,24000.0,43.9928,44.0242,43.9928,44.0242,24000.0
2014-03-25 15:40:00,56.07,56.11,56.07,56.1,39000.0,44.0242,44.0556,44.0242,44.0477,39000.0
2014-03-25 15:45:00,56.09,56.1,55.98,56.04,81700.0,44.0399,44.0477,43.9535,44.0006,81700.0
2014-03-25 15:50:00,56.04,56.04,56.0,56.03,60400.0,44.0006,44.0006,43.9692,43.9928,60400.0
2014-03-25 15:55:00,56.03,56.03,55.97,56.0,170500.0,43.9928,43.9928,43.9457,43.9692,170500.0
2014-03-26 09:30:00,56.33,56.35,56.21,56.22,32100.0,44.2283,44.244,44.1341,44.142,32100.0
2014-03-26 09:35:00,56.23,56.25,56.18,56.23,30400.0,44.1498,44.1655,44.1106,44.1498,30400.0
2014-03-26 09:40:00,56.24,56.31,56.22,56.31,35400.0,44.1577,44.2126,44.142,44.2126,35400.0
2014-03-26 09:45:00,56.33,56.34,56.2,56.28,14400.0,44.2283,44.2362,44.1263,44.1891,14400.0
2014-03-26 09:50:00,56.29,56.37,56.18,56.33,29200.0,44.1969,44.2597,44.1106,44.2283,29200.0
2014-03-26 09:55:00,56.34,56.34,56.23,56.23,18200.0,44.2362,44.2362,44.1498,44.1498,18200.0
2014-03-26 10:00:00,56.23,56.23,56.14,56.17,26600.0,44.1498,44.1498,44.0791,44.1027,26600.0
2014-03-26 10:05:00,56.16,56.23,56.16,56.21,17300.0,44.0948,44.1498,44.0948,44.1341,17300.0
2014-03-26 10:10:00,56.21,56.29,56.21,56.26,19200.0,44.1341,44.1969,44.1341,44.1734,19200.0
2014-03-26 10:15:00,56.25,56.26,56.14,56.15,37000.0,44.1655,44.1734,44.0791,44.087,37000.0
2014-03-26 10:20:00,56.15,56.2,56.15,56.16,10000.0,44.087,44.1263,44.087,44.0948,10000.0
2014-03-26 10:25:00,56.16,56.21,56.16,56.21,8700.0,44.0948,44.1341,44.0948,44.1341,8700.0
2014-03-26 10:30:00,56.21,56.21,56.17,56.21,16200.0,44.1341,44.1341,44.1027,44.1341,16200.0
2014-03-26 10:35:00,56.2,56.25,56.19,56.24,12200.0,44.1263,44.1655,44.1184,44.1577,12200.0
2014-03-26 10:40:00,56.22,56.24,56.21,56.22,8600.0,44.142,44.1577,44.1341,44.142,8600.0
2014-03-26 10:45:00,56.21,56.21,56.13,56.13,23600.0,44.1341,44.1341,44.0713,44.0713,23600.0
2014-03-26 10:50:00,56.14,56.15,56.07,56.08,14900.0,44.0791,44.087,44.0242,44.032,14900.0
2014-03-26 10:55:00,56.08,56.11,56.06,56.11,9700.0,44.032,44.0556,44.0163,44.0556,9700.0
2014-03-26 11:00:00,56.11,56.18,56.11,56.17,26700.0,44.0556,44.1106,44.0556,44.1027,26700.0
2014-03-26 11:05:00,56.18,56.19,56.16,56.17,13000.0,44.1106,44.1184,44.0948,44.1027,13000.0
2014-03-26 11:10:00,56.17,56.21,56.16,56.16,30900.0,44.1027,44.1341,44.0948,44.0948,30900.0
2014-03-26 11:15:00,56.16,56.16,56.09,56.11,10400.0,44.0948,44.0948,44.0399,44.0556,10400.0
2014-03-26 11:20:00,56.11,56.13,56.1,56.11,8500.0,44.0556,44.0713,44.0477,44.0556,8500.0
2014-03-26 11:25:00,56.11,56.15,56.11,56.15,13400.0,44.0556,44.087,44.0556,44.087,13400.0
2014-03-26 11:30:00,56.15,56.15,56.12,56.13,13100.0,44.087,44.087,44.0634,44.0713,13100.0
2014-03-26 11:35:00,56.13,56.13,56.12,56.13,8800.0,44.0713,44.0713,44.0634,44.0713,8800.0
2014-03-26 11:40:00,56.13,56.13,56.09,56.09,13600.0,44.0713,44.0713,44.0399,44.0399,13600.0
2014-03-26 11:45:00,56.1,56.1,56.07,56.09,13200.0,44.0477,44.0477,44.0242,44.0399,13200.0
2014-03-26 11:50:00,56.1,56.12,56.09,56.1,11800.0,44.0477,44.0634,44.0399,44.0477,11800.0
2014-03-26 11:55:00,56.09,56.12,56.08,56.09,16500.0,44.0399,44.0634,44.032,44.0399,16500.0
2014-03-26 12:00:00,56.08,56.08,56.04,56.05,22000.0,44.032,44.032,44.0006,44.0085,22000.0
2014-03-26 12:05:00,56.04,56.06,56.02,56.05,18200.0,44.0006,44.0163,43.9849,44.0085,18200.0
2014-03-26 12:10:00,56.04,56.05,56.04,56.04,7800.0,44.0006,44.0085,44.0006,44.0006,7800.0
2014-03-26 12:15:00,56.03,56.03,56.02,56.03,6400.0,43.9928,43.9928,43.9849,43.9928,6400.0
2014-03-26 12:20:00,56.03,56.04,56.01,56.03,12900.0,43.9928,44.0006,43.9771,43.9928,12900.0
2014-03-26 12:25:00,56.02,56.02,56.0,56.01,12300.0,43.9849,43.9849,43.9692,43.9771,12300.0
2014-03-26 12:30:00,56.01,56.01,55.98,56.01,10800.0,43.9771,43.9771,43.9535,43.9771,10800.0
2014-03-26 12:35:00,56.01,56.03,56.0,56.02,15100.0,43.9771,43.9928,43.9692,43.9849,15100.0
2014-03-26 12:40:00,56.02,56.03,56.02,56.03,10500.0,43.9849,43.9928,43.9849,43.9928,10500.0
2014-03-26 12:45:00,56.02,56.03,56.01,56.01,20200.0,43.9849,43.9928,43.9771,43.9771,20200.0
2014-03-26 12:50:00,56.02,56.07,56.01,56.05,18400.0,43.9849,44.0242,43.9771,44.0085,18400.0
2014-03-26 12:55:00,56.05,56.09,56.05,56.09,8300.0,44.0085,44.0399,44.0085,44.0399,8300.0
2014-03-26 13:00:00,56.09,56.1,56.08,56.08,12500.0,44.0399,44.0477,44.032,44.032,12500.0
2014-03-26 13:05:00,56.09,56.1,56.08,56.08,13800.0,44.0399,44.0477,44.032,44.032,13800.0
2014-03-26 13:10:00,56.08,56.09,56.08,56.08,5900.0,44.032,44.0399,44.032,44.032,5900.0
2014-03-26 13:15:00,56.09,56.09,56.07,56.07,11400.0,44.0399,44.0399,44.0242,44.0242,11400.0
2014-03-26 13:20:00,56.08,56.08,56.04,56.04,7500.0,44.032,44.032,44.0006,44.0006,7500.0
2014-03-26 13:25:00,56.04,56.05,55.97,55.98,17400.0,44.0006,44.0085,43.9457,43.9535,17400.0
2014-03-26 13:30:00,55.97,55.98,55.93,55.96,32900.0,43.9457,43.9535,43.9143,43.9378,32900.0
2014-03-26 13:35:00,55.95,55.96,55.94,55.96,23400.0,43.93,43.9378,43.9221,43.9378,23400.0
2014-03-26 13:40:00,55.96,55.96,55.88,55.94,21900.0,43.9378,43.9378,43.875,43.9221,21900.0
2014-03-26 13:45:00,55.93,55.94,55.91,55.94,20600.0,43.9143,43.9221,43.8986,43.9221,20600.0
2014-03-26 13:50:00,55.93,55.94,55.89,55.93,23400.0,43.9143,43.9221,43.8829,43.9143,23400.0
2014-03-26 13:55:00,55.94,55.98,55.93,55.96,14900.0,43.9221,43.9535,43.9143,43.9378,14900.0
2014-03-26 14:00:00,55.96,55.96,55.94,55.96,14400.0,43.9378,43.9378,43.9221,43.9378,14400.0
2014-03-26 14:05:00,55.96,55.98,55.95,55.98,10800.0,43.9378,43.9535,43.93,43.9535,10800.0
2014-03-26 14:10:00,55.98,55.99,55.94,55.95,14700.0,43.9535,43.9614,43.9221,43.93,14700.0
2014-03-26 14:15:00,55.95,55.95,55.9,55.9,25700.0,43.93,43.93,43.8907,43.8907,25700.0
2014-03-26 14:20:00,55.9,55.96,55.9,55.95,17400.0,43.8907,43.9378,43.8907,43.93,17400.0
2014-03-26 14:25:00,55.93,55.97,55.92,55.95,20200.0,43.9143,43.9457,43.9064,43.93,20200.0
2014-03-26 14:30:00,55.95,55.95,55.87,55.87,24100.0,43.93,43.93,43.8671,43.8671,24100.0
2014-03-26 14:35:00,55.87,55.88,55.86,55.86,7400.0,43.8671,43.875,43.8593,43.8593,7400.0
2014-03-26 14:40:00,55.86,55.94,55.86,55.93,53800.0,43.8593,43.9221,43.8593,43.9143,53800.0
2014-03-26 14:45:00,55.94,55.95,55.93,55.94,7000.0,43.9221,43.93,43.9143,43.9221,7000.0
2014-03-26 14:50:00,55.94,55.96,55.93,55.96,11200.0,43.9221,43.9378,43.9143,43.9378,11200.0
2014-03-26 14:55:00,55.95,55.97,55.94,55.95,11600.0,43.93,43.9457,43.9221,43.93,11600.0
2014-03-26 15:00:00,55.94,55.97,55.9,55.9,26500.0,43.9221,43.9457,43.8907,43.8907,26500.0
2014-03-26 15:05:00,55.89,55.92,55.89,55.92,18400.0,43.8829,43.9064,43.8829,43.9064,18400.0
2014-03-26 15:10:00,55.91,55.91,55.9,55.9,21300.0,43.8986,43.8986,43.8907,43.8907,21300.0
2014-03-26 15:15:00,55.9,55.92,55.87,55.88,24200.0,43.8907,43.9064,43.8671,43.875,24200.0
2014-03-26 15:20:00,55.88,55.88,55.86,55.88,21400.0,43.875,43.875,43.8593,43.875,21400.0
2014-03-26 15:25:00,55.88,55.9,55.86,55.86,30700.0,43.875,43.8907,43.8593,43.8593,30700.0
2014-03-26 15:30:00,55.86,55.91,55.86,55.91,26000.0,43.8593,43.8986,43.8593,43.8986,26000.0
2014-03-26 15:35:00,55.9,55.92,55.89,55.89,21100.0,43.8907,43.9064,43.8829,43.8829,21100.0
2014-03-26 15:40:00,55.9,55.9,55.84,55.88,39500.0,43.8907,43.8907,43.8436,43.875,39500.0
2014-03-26 15:45:00,55.87,55.88,55.76,55.77,70700.0,43.8671,43.875,43.7808,43.7886,70700.0
2014-03-26 15:50:00,55.76,55.77,55.7,55.72,59100.0,43.7808,43.7886,43.7337,43.7494,59100.0
2014-03-26 15:55:00,55.72,55.76,55.69,55.7,160900.0,43.7494,43.7808,43.7258,43.7337,160900.0
2014-03-27 09:30:00,55.6,55.68,55.54,55.65,37600.0,43.6552,43.718,43.608,43.6944,37600.0
2014-03-27 09:35:00,55.65,55.66,55.53,55.59,19900.0,43.6944,43.7023,43.6002,43.6473,19900.0
2014-03-27 09:40:00,55.6,55.64,55.45,55.45,17600.0,43.6552,43.6866,43.5374,43.5374,17600.0
2014-03-27 09:45:00,55.5,55.62,55.5,55.55,9900.0,43.5766,43.6709,43.5766,43.6159,9900.0
2014-03-27 09:50:00,55.53,55.56,55.52,55.54,9200.0,43.6002,43.6237,43.5923,43.608,9200.0
2014-03-27 09:55:00,55.52,55.58,55.5,55.58,12800.0,43.5923,43.6395,43.5766,43.6395,12800.0
2014-03-27 10:00:00,55.58,55.65,55.56,55.61,39100.0,43.6395,43.6944,43.6237,43.663,39100.0
2014-03-27 10:05:00,55.61,55.78,55.61,55.78,24700.0,43.663,43.7965,43.663,43.7965,24700.0
2014-03-27 10:10:00,55.78,55.8,55.68,55.69,40500.0,43.7965,43.8122,43.718,43.7258,40500.0
2014-03-27 10:15:00,55.68,55.73,55.68,55.73,12200.0,43.718,43.7572,43.718,43.7572,12200.0
2014-03-27 10:20:00,55.73,55.77,55.72,55.75,15700.0,43.7572,43.7886,43.7494,43.7729,15700.0
2014-03-27 10:25:00,55.75,55.77,55.71,55.73,22000.0,43.7729,43.7886,43.7415,43.7572,22000.0
2014-03-27 10:30:00,55.73,55.76,55.72,55.75,7000.0,43.7572,43.7808,43.7494,43.7729,7000.0
2014-03-27 10:35:00,55.76,55.77,55.71,55.72,13200.0,43.7808,43.7886,43.7415,43.7494,13200.0
2014-03-27 10:40:00,55.71,55.73,55.67,55.67,9200.0,43.7415,43.7572,43.7101,43.7101,9200.0
2014-03-27 10:45:00,55.67,55.69,55.66,55.66,9200.0,43.7101,43.7258,43.7023,43.7023,9200.0
2014-03-27 10:50:00,55.66,55.66,55.54,55.56,19500.0,43.7023,43.7023,43.608,43.6237,19500.0
2014-03-27 10:55:00,55.56,55.59,55.56,55.57,10000.0,43.6237,43.6473,43.6237,43.6316,10000.0
2014-03-27 11:00:00,55.58,55.63,55.57,55.57,15600.0,43.6395,43.6787,43.6316,43.6316,15600.0
2014-03-27 11:05:00,55.58,55.63,55.53,55.55,16500.0,43.6395,43.6787,43.6002,43.6159,16500.0
2014-03-27 11:10:00,55.57,55.59,55.55,55.57,8600.0,43.6316,43.6473,43.6159,43.6316,8600.0
2014-03-27 11:15:00,55.57,55.6,55.57,55.58,9700.0,43.6316,43.6552,43.6316,43.6395,9700.0
2014-03-27 11:20:00,55.57,55.61,55.55,55.6,15200.0,43.6316,43.663,43.6159,43.6552,15200.0
2014-03-27 11:25:00,55.61,55.61,55.57,55.59,10500.0,43.663,43.663,43.6316,43.6473,10500.0
2014-03-27 11:30:00,55.58,55.59,55.5,55.52,22900.0,43.6395,43.6473,43.5766,43.5923,22900.0
2014-03-27 11:35:00,55.53,55.55,55.52,55.54,19800.0,43.6002,43.6159,43.5923,43.608,19800.0
2014-03-27 11:40:00,55.54,55.55,55.51,55.52,20900.0,43.608,43.6159,43.5845,43.5923,20900.0
2014-03-27 11:45:00,55.52,55.57,55.52,55.54,12300.0,43.5923,43.6316,43.5923,43.608,12300.0
2014-03-27 11:50:00,55.54,55.54,55.48,55.51,30000.0,43.608,43.608,43.5609,43.5845,30000.0
2014-03-27 11:55:00,55.51,55.54,55.5,55.53,10800.0,43.5845,43.608,43.5766,43.6002,10800.0
2014-03-27 12:00:00,55.53,55.53,55.49,55.5,23700.0,43.6002,43.6002,43.5688,43.5766,23700.0
2014-03-27 12:05:00,55.5,55.51,55.48,55.5,25600.0,43.5766,43.5845,43.5609,43.5766,25600.0
2014-03-27 12:10:00,55.49,55.52,55.49,55.52,19100.0,43.5688,43.5923,43.5688,43.5923,19100.0
2014-03-27 12:15:00,55.52,55.55,55.49,55.5,20600.0,43.5923,43.6159,43.5688,43.5766,20600.0
2014-03-27 12:20:00,55.5,55.55,55.49,55.5,16900.0,43.5766,43.6159,43.5688,43.5766,16900.0
2014-03-27 12:25:00,55.51,55.54,55.5,55.53,15000.0,43.5845,43.608,43.5766,43.6002,15000.0
2014-03-27 12:30:00,55.54,55.57,55.51,55.52,25600.0,43.608,43.6316,43.5845,43.5923,25600.0
2014-03-27 12:35:00,55.52,55.55,55.52,55.54,15300.0,43.5923,43.6159,43.5923,43.608,15300.0
2014-03-27 12:40:00,55.54,55.54,55.51,55.52,10800.0,43.608,43.608,43.5845,43.5923,10800.0
2014-03-27 12:45:00,55.53,55.56,55.52,55.54,13400.0,43.6002,43.6237,43.5923,43.608,13400.0
2014-03-27 12:50:00,55.54,55.55,55.5,55.5,11300.0,43.608,43.6159,43.5766,43.5766,11300.0
2014-03-27 12:55:00,55.5,55.52,55.48,55.5,23700.0,43.5766,43.5923,43.5609,43.5766,23700.0
2014-03-27 13:00:00,55.5,55.55,55.49,55.53,11600.0,43.5766,43.6159,43.5688,43.6002,11600.0
2014-03-27 13:05:00,55.54,55.55,55.53,55.53,13600.0,43.608,43.6159,43.6002,43.6002,13600.0
2014-03-27 13:10:00,55.52,55.53,55.5,55.51,9300.0,43.5923,43.6002,43.5766,43.5845,9300.0
2014-03-27 13:15:00,55.51,55.52,55.5,55.52,4600.0,43.5845,43.5923,43.5766,43.5923,4600.0
2014-03-27 13:20:00,55.52,55.56,55.51,55.56,10900.0,43.5923,43.6237,43.5845,43.6237,10900.0
2014-03-27 13:25:00,55.57,55.57,55.55,55.57,14100.0,43.6316,43.6316,43.6159,43.6316,14100.0
2014-03-27 13:30:00,55.57,55.57,55.52,55.52,23900.0,43.6316,43.6316,43.5923,43.5923,23900.0
2014-03-27 13:35:00,55.51,55.54,55.51,55.53,15300.0,43.5845,43.608,43.5845,43.6002,15300.0
2014-03-27 13:40:00,55.53,55.55,55.53,55.55,27200.0,43.6002,43.6159,43.6002,43.6159,27200.0
2014-03-27 13:45:00,55.54,55.56,55.51,55.51,18200.0,43.608,43.6237,43.5845,43.5845,18200.0
2014-03-27 13:50:00,55.52,55.57,55.51,55.57,9700.0,43.5923,43.6316,43.5845,43.6316,9700.0
2014-03-27 13:55:00,55.56,55.58,55.54,55.58,8400.0,43.6237,43.6395,43.608,43.6395,8400.0
2014-03-27 14:00:00,55.58,55.59,55.55,55.55,12600.0,43.6395,43.6473,43.6159,43.6159,12600.0
2014-03-27 14:05:00,55.54,55.56,55.52,55.54,10400.0,43.608,43.6237,43.5923,43.608,10400.0
2014-03-27 14:10:00,55.55,55.58,55.55,55.57,10500.0,43.6159,43.6395,43.6159,43.6316,10500.0
2014-03-27 14:15:00,55.57,55.57,55.53,55.54,12400.0,43.6316,43.6316,43.6002,43.608,12400.0
2014-03-27 14:20:00,55.55,55.6,55.55,55.58,17000.0,43.6159,43.6552,43.6159,43.6395,17000.0
2014-03-27 14:25:00,55.59,55.62,55.59,55.6,21800.0,43.6473,43.6709,43.6473,43.6552,21800.0
2014-03-27 14:30:00,55.6,55.6,55.55,55.56,36200.0,43.6552,43.6552,43.6159,43.6237,36200.0
2014-03-27 14:35:00,55.56,55.56,55.5,55.52,14000.0,43.6237,43.6237,43.5766,43.5923,14000.0
2014-03-27 14:40:00,55.54,55.54,55.51,55.52,11600.0,43.608,43.608,43.5845,43.5923,11600.0
2014-03-27 14:45:00,55.52,55.55,55.51,55.55,5800.0,43.5923,43.6159,43.5845,43.6159,5800.0
2014-03-27 14:50:00,55.55,55.56,55.51,55.52,40700.0,43.6159,43.6237,43.5845,43.5923,40700.0
2014-03-27 14:55:00,55.53,55.59,55.52,55.58,20900.0,43.6002,43.6473,43.5923,43.6395,20900.0
2014-03-27 15:00:00,55.58,55.59,55.55,55.57,22400.0,43.6395,43.6473,43.6159,43.6316,22400.0
2014-03-27 15:05:00,55.56,55.58,55.56,55.58,19800.0,43.6237,43.6395,43.6237,43.6395,19800.0
2014-03-27 15:10:00,55.58,55.58,55.53,55.53,24600.0,43.6395,43.6395,43.6002,43.6002,24600.0
2014-03-27 15:15:00,55.54,55.62,55.54,55.58,43900.0,43.608,43.6709,43.608,43.6395,43900.0
2014-03-27 15:20:00,55.59,55.64,55.59,55.64,18400.0,43.6473,43.6866,43.6473,43.6866,18400.0
2014-03-27 15:25:00,55.64,55.68,55.64,55.66,22400.0,43.6866,43.718,43.6866,43.7023,22400.0
2014-03-27 15:30:00,55.67,55.7,55.65,55.69,32600.0,43.7101,43.7337,43.6944,43.7258,32600.0
2014-03-27 15:35:00,55.7,55.72,55.67,55.72,35400.0,43.7337,43.7494,43.7101,43.7494,35400.0
2014-03-27 15:40:00,55.73,55.75,55.7,55.74,46300.0,43.7572,43.7729,43.7337,43.7651,46300.0
2014-03-27 15:45:00,55.73,55.74,55.67,55.7,72300.0,43.7572,43.7651,43.7101,43.7337,72300.0
2014-03-27 15:50:00,55.69,55.7,55.66,55.68,39100.0,43.7258,43.7337,43.7023,43.718,39100.0
2014-03-27 15:55:00,55.68,55.71,55.63,55.65,111700.0,43.718,43.7415,43.6787,43.6944,111700.0
2014-03-28 09:30:00,55.87,55.88,55.51,55.7,21000.0,43.8671,43.875,43.5845,43.7337,21000.0
2014-03-28 09:35:00,55.72,55.88,55.72,55.86,11900.0,43.7494,43.875,43.7494,43.8593,11900.0
2014-03-28 09:40:00,55.9,55.9,55.82,55.84,12300.0,43.8907,43.8907,43.8279,43.8436,12300.0
2014-03-28 09:45:00,55.87,55.87,55.82,55.85,9000.0,43.8671,43.8671,43.8279,43.8514,9000.0
2014-03-28 09:50:00,55.86,55.9,55.86,55.87,8700.0,43.8593,43.8907,43.8593,43.8671,8700.0
2014-03-28 09:55:00,55.88,55.96,55.86,55.94,18200.0,43.875,43.9378,43.8593,43.9221,18200.0
2014-03-28 10:00:00,55.96,56.02,55.95,55.97,15300.0,43.9378,43.9849,43.93,43.9457,15300.0
2014-03-28 10:05:00,55.98,56.0,55.96,55.97,7900.0,43.9535,43.9692,43.9378,43.9457,7900.0
2014-03-28 10:10:00,55.98,56.06,55.97,56.02,13600.0,43.9535,44.0163,43.9457,43.9849,13600.0
2014-03-28 10:15:00,56.02,56.02,55.99,55.99,12200.0,43.9849,43.9849,43.9614,43.9614,12200.0
2014-03-28 10:20:00,55.98,55.99,55.93,55.95,17800.0,43.9535,43.9614,43.9143,43.93,17800.0
2014-03-28 10:25:00,55.94,55.95,55.87,55.9,15800.0,43.9221,43.93,43.8671,43.8907,15800.0
2014-03-28 10:30:00,55.9,55.93,55.86,55.9,23300.0,43.8907,43.9143,43.8593,43.8907,23300.0
2014-03-28 10:35:00,55.9,55.94,55.89,55.92,22300.0,43.8907,43.9221,43.8829,43.9064,22300.0
2014-03-28 10:40:00,55.92,55.95,55.91,55.92,13800.0,43.9064,43.93,43.8986,43.9064,13800.0
2014-03-28 10:45:00,55.92,55.94,55.9,55.9,15700.0,43.9064,43.9221,43.8907,43.8907,15700.0
2014-03-28 10:50:00,55.9,55.96,55.9,55.96,14100.0,43.8907,43.9378,43.8907,43.9378,14100.0
2014-03-28 10:55:00,55.96,56.0,55.95,55.95,15500.0,43.9378,43.9692,43.93,43.93,15500.0
2014-03-28 11:00:00,55.96,55.96,55.91,55.91,11500.0,43.9378,43.9378,43.8986,43.8986,11500.0
2014-03-28 11:05:00,55.92,55.95,55.9,55.92,17600.0,43.9064,43.93,43.8907,43.9064,17600.0
2014-03-28 11:10:00,55.93,55.94,55.91,55.93,13300.0,43.9143,43.9221,43.8986,43.9143,13300.0
2014-03-28 11:15:00,55.92,55.94,55.91,55.92,10000.0,43.9064,43.9221,43.8986,43.9064,10000.0
2014-03-28 11:20:00,55.93,55.96,55.9,55.91,16600.0,43.9143,43.9378,43.8907,43.8986,16600.0
2014-03-28 11:25:00,55.9,55.91,55.86,55.86,11700.0,43.8907,43.8986,43.8593,43.8593,11700.0
2014-03-28 11:30:00,55.86,55.87,55.83,55.83,13100.0,43.8593,43.8671,43.8357,43.8357,13100.0
2014-03-28 11:35:00,55.83,55.84,55.8,55.82,14200.0,43.8357,43.8436,43.8122,43.8279,14200.0
2014-03-28 11:40:00,55.82,55.84,55.81,55.83,8800.0,43.8279,43.8436,43.82,43.8357,8800.0
2014-03-28 11:45:00,55.83,55.84,55.79,55.81,23800.0,43.8357,43.8436,43.8043,43.82,23800.0
2014-03-28 11:50:00,55.82,55.84,55.8,55.8,7900.0,43.8279,43.8436,43.8122,43.8122,7900.0
2014-03-28 11:55:00,55.8,55.83,55.8,55.83,4500.0,43.8122,43.8357,43.8122,43.8357,4500.0
2014-03-28 12:00:00,55.84,55.87,55.83,55.85,13100.0,43.8436,43.8671,43.8357,43.8514,13100.0
2014-03-28 12:05:00,55.85,55.89,55.84,55.89,15600.0,43.8514,43.8829,43.8436,43.8829,15600.0
2014-03-28 12:10:00,55.89,55.89,55.87,55.88,8200.0,43.8829,43.8829,43.8671,43.875,8200.0
2014-03-28 12:15:00,55.88,55.9,55.88,55.9,6500.0,43.875,43.8907,43.875,43.8907,6500.0
2014-03-28 12:20:00,55.89,55.9,55.89,55.89,5900.0,43.8829,43.8907,43.8829,43.8829,5900.0
2014-03-28 12:25:00,55.88,55.89,55.85,55.86,8800.0,43.875,43.8829,43.8514,43.8593,8800.0
2014-03-28 12:30:00,55.85,55.89,55.85,55.88,11100.0,43.8514,43.8829,43.8514,43.875,11100.0
2014-03-28 12:35:00,55.88,55.88,55.85,55.86,8800.0,43.875,43.875,43.8514,43.8593,8800.0
2014-03-28 12:40:00,55.86,55.88,55.85,55.87,5400.0,43.8593,43.875,43.8514,43.8671,5400.0
2014-03-28 12:45:00,55.88,55.88,55.86,55.87,11200.0,43.875,43.875,43.8593,43.8671,11200.0
2014-03-28 12:50:00,55.87,55.87,55.83,55.84,10300.0,43.8671,43.8671,43.8357,43.8436,10300.0
2014-03-28 12:55:00,55.83,55.86,55.83,55.84,8800.0,43.8357,43.8593,43.8357,43.8436,8800.0
2014-03-28 13:00:00,55.84,55.85,55.81,55.81,11300.0,43.8436,43.8514,43.82,43.82,11300.0
2014-03-28 13:05:00,55.82,55.83,55.8,55.82,7900.0,43.8279,43.8357,43.8122,43.8279,7900.0
2014-03-28 13:10:00,55.82,55.83,55.78,55.8,16900.0,43.8279,43.8357,43.7965,43.8122,16900.0
2014-03-28 13:15:00,55.8,55.81,55.79,55.79,4600.0,43.8122,43.82,43.8043,43.8043,4600.0
2014-03-28 13:20:00,55.79,55.81,55.76,55.81,9400.0,43.8043,43.82,43.7808,43.82,9400.0
2014-03-28 13:25:00,55.8,55.8,55.77,55.78,9000.0,43.8122,43.8122,43.7886,43.7965,9000.0
2014-03-28 13:30:00,55.79,55.79,55.76,55.78,6300.0,43.8043,43.8043,43.7808,43.7965,6300.0
2014-03-28 13:35:00,55.78,55.82,55.78,55.81,10600.0,43.7965,43.8279,43.7965,43.82,10600.0
2014-03-28 13:40:00,55.81,55.82,55.8,55.82,4600.0,43.82,43.8279,43.8122,43.8279,4600.0
2014-03-28 13:45:00,55.82,55.82,55.8,55.8,5400.0,43.8279,43.8279,43.8122,43.8122,5400.0
2014-03-28 13:50:00,55.8,55.81,55.76,55.77,15900.0,43.8122,43.82,43.7808,43.7886,15900.0
2014-03-28 13:55:00,55.76,55.78,55.74,55.77,15600.0,43.7808,43.7965,43.7651,43.7886,15600.0
2014-03-28 14:00:00,55.77,55.77,55.75,55.75,9500.0,43.7886,43.7886,43.7729,43.7729,9500.0
2014-03-28 14:05:00,55.75,55.76,55.7,55.71,18500.0,43.7729,43.7808,43.7337,43.7415,18500.0
2014-03-28 14:10:00,55.71,55.75,55.71,55.75,8500.0,43.7415,43.7729,43.7415,43.7729,8500.0
2014-03-28 14:15:00,55.74,55.74,55.67,55.67,34000.0,43.7651,43.7651,43.7101,43.7101,34000.0
2014-03-28 14:20:00,55.67,55.69,55.65,55.69,15100.0,43.7101,43.7258,43.6944,43.7258,15100.0
2014-03-28 14:25:00,55.68,55.75,55.68,55.75,10800.0,43.718,43.7729,43.718,43.7729,10800.0
2014-03-28 14:30:00,55.75,55.76,55.73,55.75,12300.0,43.7729,43.7808,43.7572,43.7729,12300.0
2014-03-28 14:35:00,55.75,55.75,55.72,55.73,17100.0,43.7729,43.7729,43.7494,43.7572,17100.0
2014-03-28 14:40:00,55.73,55.75,55.68,55.69,15800.0,43.7572,43.7729,43.718,43.7258,15800.0
2014-03-28 14:45:00,55.69,55.71,55.66,55.7,21300.0,43.7258,43.7415,43.7023,43.7337,21300.0
2014-03-28 14:50:00,55.7,55.73,55.69,55.7,31700.0,43.7337,43.7572,43.7258,43.7337,31700.0
2014-03-28 14:55:00,55.7,55.71,55.69,55.7,7100.0,43.7337,43.7415,43.7258,43.7337,7100.0
2014-03-28 15:00:00,55.69,55.71,55.67,55.68,23100.0,43.7258,43.7415,43.7101,43.718,23100.0
2014-03-28 15:05:00,55.67,55.68,55.65,55.66,23100.0,43.7101,43.718,43.6944,43.7023,23100.0
2014-03-28 15:10:00,55.66,55.68,55.65,55.67,11800.0,43.7023,43.718,43.6944,43.7101,11800.0
2014-03-28 15:15:00,55.66,55.72,55.65,55.72,36300.0,43.7023,43.7494,43.6944,43.7494,36300.0
2014-03-28 15:20:00,55.71,55.72,55.69,55.7,28900.0,43.7415,43.7494,43.7258,43.7337,28900.0
2014-03-28 15:25:00,55.7,55.7,55.68,55.7,13100.0,43.7337,43.7337,43.718,43.7337,13100.0
2014-03-28 15:30:00,55.7,55.73,55.69,55.73,22600.0,43.7337,43.7572,43.7258,43.7572,22600.0
2014-03-28 15:35:00,55.73,55.76,55.72,55.74,24800.0,43.7572,43.7808,43.7494,43.7651,24800.0
2014-03-28 15:40:00,55.75,55.76,55.74,55.76,21300.0,43.7729,43.7808,43.7651,43.7808,21300.0
2014-03-28 15:45:00,55.76,55.77,55.7,55.73,56100.0,43.7808,43.7886,43.7337,43.7572,56100.0
2014-03-28 15:50:00,55.73,55.75,55.72,55.75,38900.0,43.7572,43.7729,43.7494,43.7729,38900.0
2014-03-28 15:55:00,55.75,55.82,55.75,55.81,88000.0,43.7729,43.8279,43.7729,43.82,88000.0
2014-03-31 09:30:00,56.2,56.24,56.13,56.14,43400.0,44.1263,44.1577,44.0713,44.0791,43400.0
2014-03-31 09:35:00,56.18,56.31,56.16,56.26,25700.0,44.1106,44.2126,44.0948,44.1734,25700.0
2014-03-31 09:40:00,56.27,56.27,56.19,56.24,15100.0,44.1812,44.1812,44.1184,44.1577,15100.0
2014-03-31 09:45:00,56.23,56.32,56.23,56.3,25100.0,44.1498,44.2205,44.1498,44.2048,25100.0
2014-03-31 09:50:00,56.3,56.39,56.27,56.32,25000.0,44.2048,44.2754,44.1812,44.2205,25000.0
2014-03-31 09:55:00,56.31,56.36,56.31,56.32,23100.0,44.2126,44.2519,44.2126,44.2205,23100.0
2014-03-31 10:00:00,56.33,56.36,56.32,56.33,15800.0,44.2283,44.2519,44.2205,44.2283,15800.0
2014-03-31 10:05:00,56.33,56.33,56.25,56.28,22900.0,44.2283,44.2283,44.1655,44.1891,22900.0
2014-03-31 10:10:00,56.29,56.33,56.28,56.28,12700.0,44.1969,44.2283,44.1891,44.1891,12700.0
2014-03-31 10:15:00,56.29,56.32,56.23,56.24,19900.0,44.1969,44.2205,44.1498,44.1577,19900.0
2014-03-31 10:20:00,56.24,56.24,56.2,56.2,12600.0,44.1577,44.1577,44.1263,44.1263,12600.0
2014-03-31 10:25:00,56.21,56.21,56.17,56.18,16100.0,44.1341,44.1341,44.1027,44.1106,16100.0
2014-03-31 10:30:00,56.19,56.22,56.19,56.22,17000.0,44.1184,44.142,44.1184,44.142,17000.0
2014-03-31 10:35:00,56.22,56.23,56.21,56.21,7100.0,44.142,44.1498,44.1341,44.1341,7100.0
2014-03-31 10:40:00,56.22,56.28,56.22,56.28,28900.0,44.142,44.1891,44.142,44.1891,28900.0
2014-03-31 10:45:00,56.28,56.28,56.25,56.26,33100.0,44.1891,44.1891,44.1655,44.1734,33100.0
2014-03-31 10:50:00,56.26,56.27,56.24,56.24,11300.0,44.1734,44.1812,44.1577,44.1577,11300.0
2014-03-31 10:55:00,56.24,56.24,56.22,56.22,3400.0,44.1577,44.1577,44.142,44.142,3400.0
2014-03-31 11:00:00,56.21,56.22,56.18,56.19,15400.0,44.1341,44.142,44.1106,44.1184,15400.0
2014-03-31 11:05:00,56.18,56.21,56.18,56.19,14000.0,44.1106,44.1341,44.1106,44.1184,14000.0
2014-03-31 11:10:00,56.18,56.18,56.17,56.18,6800.0,44.1106,44.1106,44.1027,44.1106,6800.0
2014-03-31 11:15:00,56.17,56.19,56.16,56.17,13400.0,44.1027,44.1184,44.0948,44.1027,13400.0
2014-03-31 11:20:00,56.17,56.18,56.14,56.14,12500.0,44.1027,44.1106,44.0791,44.0791,12500.0
2014-03-31 11:25:00,56.13,56.15,56.12,56.14,27800.0,44.0713,44.087,44.0634,44.0791,27800.0
2014-03-31 11:30:00,56.15,56.21,56.15,56.19,13800.0,44.087,44.1341,44.087,44.1184,13800.0
2014-03-31 11:35:00,56.2,56.23,56.18,56.21,29200.0,44.1263,44.1498,44.1106,44.1341,29200.0
2014-03-31 11:40:00,56.22,56.22,56.2,56.22,13800.0,44.142,44.142,44.1263,44.142,13800.0
2014-03-31 11:45:00,56.22,56.23,56.2,56.23,10600.0,44.142,44.1498,44.1263,44.1498,10600.0
2014-03-31 11:50:00,56.24,56.26,56.23,56.24,16800.0,44.1577,44.1734,44.1498,44.1577,16800.0
2014-03-31 11:55:00,56.24,56.25,56.23,56.24,10500.0,44.1577,44.1655,44.1498,44.1577,10500.0
2014-03-31 12:00:00,56.24,56.25,56.23,56.23,25800.0,44.1577,44.1655,44.1498,44.1498,25800.0
2014-03-31 12:05:00,56.24,56.25,56.23,56.25,29800.0,44.1577,44.1655,44.1498,44.1655,29800.0
2014-03-31 12:10:00,56.24,56.27,56.23,56.26,32300.0,44.1577,44.1812,44.1498,44.1734,32300.0
2014-03-31 12:15:00,56.27,56.31,56.26,56.31,23400.0,44.1812,44.2126,44.1734,44.2126,23400.0
2014-03-31 12:20:00,56.31,56.37,56.31,56.36,9500.0,44.2126,44.2597,44.2126,44.2519,9500.0
2014-03-31 12:25:00,56.36,56.38,56.33,56.36,60700.0,44.2519,44.2676,44.2283,44.2519,60700.0
2014-03-31 12:30:00,56.36,56.37,56.34,56.36,30000.0,44.2519,44.2597,44.2362,44.2519,30000.0
2014-03-31 12:35:00,56.36,56.41,56.36,56.39,13700.0,44.2519,44.2911,44.2519,44.2754,13700.0
2014-03-31 12:40:00,56.4,56.42,56.39,56.41,9400.0,44.2833,44.299,44.2754,44.2911,9400.0
2014-03-31 12:45:00,56.41,56.41,56.38,56.41,8500.0,44.2911,44.2911,44.2676,44.2911,8500.0
2014-03-31 12:50:00,56.41,56.42,56.4,56.41,6300.0,44.2911,44.299,44.2833,44.2911,6300.0
2014-03-31 12:55:00,56.41,56.44,56.41,56.44,10100.0,44.2911,44.3147,44.2911,44.3147,10100.0
2014-03-31 13:00:00,56.45,56.48,56.45,56.47,13400.0,44.3225,44.3461,44.3225,44.3382,13400.0
2014-03-31 13:05:00,56.48,56.49,56.47,56.49,6700.0,44.3461,44.354,44.3382,44.354,6700.0
2014-03-31 13:10:00,56.49,56.49,56.47,56.47,5200.0,44.354,44.354,44.3382,44.3382,5200.0
2014-03-31 13:15:00,56.48,56.49,56.45,56.46,8100.0,44.3461,44.354,44.3225,44.3304,8100.0
2014-03-31 13:20:00,56.45,56.48,56.45,56.47,28800.0,44.3225,44.3461,44.3225,44.3382,28800.0
2014-03-31 13:25:00,56.48,56.5,56.48,56.5,15400.0,44.3461,44.3618,44.3461,44.3618,15400.0
2014-03-31 13:30:00,56.49,56.5,56.48,56.49,7700.0,44.354,44.3618,44.3461,44.354,7700.0
2014-03-31 13:35:00,56.49,56.49,56.45,56.45,7100.0,44.354,44.354,44.3225,44.3225,7100.0
2014-03-31 13:40:00,56.46,56.46,56.44,56.44,16000.0,44.3304,44.3304,44.3147,44.3147,16000.0
2014-03-31 13:45:00,56.45,56.47,56.44,56.46,12800.0,44.3225,44.3382,44.3147,44.3304,12800.0
2014-03-31 13:50:00,56.45,56.47,56.43,56.46,12100.0,44.3225,44.3382,44.3068,44.3304,12100.0
2014-03-31 13:55:00,56.47,56.47,56.43,56.47,15700.0,44.3382,44.3382,44.3068,44.3382,15700.0
2014-03-31 14:00:00,56.48,56.52,56.48,56.5,9700.0,44.3461,44.3775,44.3461,44.3618,9700.0
2014-03-31 14:05:00,56.5,56.54,56.5,56.54,5800.0,44.3618,44.3932,44.3618,44.3932,5800.0
2014-03-31 14:10:00,56.54,56.58,56.53,56.57,14400.0,44.3932,44.4246,44.3854,44.4168,14400.0
2014-03-31 14:15:00,56.58,56.6,56.56,56.58,24600.0,44.4246,44.4403,44.4089,44.4246,24600.0
2014-03-31 14:20:00,56.58,56.59,56.56,56.58,13500.0,44.4246,44.4325,44.4089,44.4246,13500.0
2014-03-31 14:25:00,56.58,56.58,56.55,56.56,14800.0,44.4246,44.4246,44.4011,44.4089,14800.0
2014-03-31 14:30:00,56.55,56.56,56.55,56.55,6300.0,44.4011,44.4089,44.4011,44.4011,6300.0
2014-03-31 14:35:00,56.56,56.58,56.55,56.58,14500.0,44.4089,44.4246,44.4011,44.4246,14500.0
2014-03-31 14:40:00,56.57,56.58,56.56,56.57,13400.0,44.4168,44.4246,44.4089,44.4168,13400.0
2014-03-31 14:45:00,56.57,56.59,56.57,56.58,12700.0,44.4168,44.4325,44.4168,44.4246,12700.0
2014-03-31 14:50:00,56.59,56.59,56.57,56.58,7600.0,44.4325,44.4325,44.4168,44.4246,7600.0
2014-03-31 14:55:00,56.58,56.58,56.55,56.55,10000.0,44.4246,44.4246,44.4011,44.4011,10000.0
2014-03-31 15:00:00,56.55,56.55,56.53,56.54,10500.0,44.4011,44.4011,44.3854,44.3932,10500.0
2014-03-31 15:05:00,56.53,56.54,56.52,56.52,8300.0,44.3854,44.3932,44.3775,44.3775,8300.0
2014-03-31 15:10:00,56.52,56.58,56.52,56.58,35800.0,44.3775,44.4246,44.3775,44.4246,35800.0
2014-03-31 15:15:00,56.58,56.58,56.55,56.57,31500.0,44.4246,44.4246,44.4011,44.4168,31500.0
2014-03-31 15:20:00,56.57,56.58,56.55,56.57,14500.0,44.4168,44.4246,44.4011,44.4168,14500.0
2014-03-31 15:25:00,56.57,56.59,56.56,56.56,14600.0,44.4168,44.4325,44.4089,44.4089,14600.0
2014-03-31 15:30:00,56.56,56.6,56.56,56.6,23600.0,44.4089,44.4403,44.4089,44.4403,23600.0
2014-03-31 15:35:00,56.6,56.64,56.59,56.62,28500.0,44.4403,44.4717,44.4325,44.456,28500.0
2014-03-31 15:40:00,56.62,56.65,56.61,56.63,40700.0,44.456,44.4796,44.4482,44.4639,40700.0
2014-03-31 15:45:00,56.62,56.63,56.59,56.61,76100.0,44.456,44.4639,44.4325,44.4482,76100.0
2014-03-31 15:50:00,56.6,56.61,56.57,56.6,92800.0,44.4403,44.4482,44.4168,44.4403,92800.0
2014-03-31 15:55:00,56.6,56.62,56.57,56.59,110700.0,44.4403,44.456,44.4168,44.4325,110700.0
2014-04-01 09:30:00,56.83,56.84,56.73,56.8,89400.0,44.6209,44.6288,44.5424,44.5974,89400.0
2014-04-01 09:35:00,56.8,56.82,56.76,56.79,14400.0,44.5974,44.6131,44.5659,44.5895,14400.0
2014-04-01 09:40:00,56.79,56.79,56.67,56.7,12800.0,44.5895,44.5895,44.4953,44.5188,12800.0
2014-04-01 09:45:00,56.7,56.7,56.54,56.56,20800.0,44.5188,44.5188,44.3932,44.4089,20800.0
2014-04-01 09:50:00,56.57,56.6,56.55,56.56,15600.0,44.4168,44.4403,44.4011,44.4089,15600.0
2014-04-01 09:55:00,56.56,56.58,56.51,56.52,15300.0,44.4089,44.4246,44.3697,44.3775,15300.0
2014-04-01 10:00:00,56.51,56.55,56.46,56.51,16800.0,44.3697,44.4011,44.3304,44.3697,16800.0
2014-04-01 10:05:00,56.53,56.57,56.52,56.52,22400.0,44.3854,44.4168,44.3775,44.3775,22400.0
2014-04-01 10:10:00,56.52,56.55,56.51,56.54,10400.0,44.3775,44.4011,44.3697,44.3932,10400.0
2014-04-01 10:15:00,56.54,56.54,56.5,56.52,15000.0,44.3932,44.3932,44.3618,44.3775,15000.0
2014-04-01 10:20:00,56.52,56.56,56.51,56.51,23100.0,44.3775,44.4089,44.3697,44.3697,23100.0
2014-04-01 10:25:00,56.52,56.52,56.46,56.47,12100.0,44.3775,44.3775,44.3304,44.3382,12100.0
2014-04-01 10:30:00,56.47,56.51,56.46,56.47,19200.0,44.3382,44.3697,44.3304,44.3382,19200.0
2014-04-01 10:35:00,56.46,56.47,56.4,56.4,20700.0,44.3304,44.3382,44.2833,44.2833,20700.0
2014-04-01 10:40:00,56.4,56.41,56.38,56.38,25500.0,44.2833,44.2911,44.2676,44.2676,25500.0
2014-04-01 10:45:00,56.39,56.4,56.32,56.33,31700.0,44.2754,44.2833,44.2205,44.2283,31700.0
2014-04-01 10:50:00,56.32,56.34,56.26,56.28,14700.0,44.2205,44.2362,44.1734,44.1891,14700.0
2014-04-01 10:55:00,56.26,56.3,56.24,56.29,29100.0,44.1734,44.2048,44.1577,44.1969,29100.0
2014-04-01 11:00:00,56.29,56.31,56.28,56.3,23400.0,44.1969,44.2126,44.1891,44.2048,23400.0
2014-04-01 11:05:00,56.3,56.31,56.28,56.28,11200.0,44.2048,44.2126,44.1891,44.1891,11200.0
2014-04-01 11:10:00,56.27,56.29,56.27,56.28,8900.0,44.1812,44.1969,44.1812,44.1891,8900.0
2014-04-01 11:15:00,56.27,56.28,56.25,56.25,12200.0,44.1812,44.1891,44.1655,44.1655,12200.0
2014-04-01 11:20:00,56.25,56.26,56.23,56.26,9100.0,44.1655,44.1734,44.1498,44.1734,9100.0
2014-04-01 11:25:00,56.26,56.31,56.25,56.31,13700.0,44.1734,44.2126,44.1655,44.2126,13700.0
2014-04-01 11:30:00,56.31,56.34,56.3,56.34,13700.0,44.2126,44.2362,44.2048,44.2362,13700.0
2014-04-01 11:35:00,56.34,56.37,56.33,56.33,13300.0,44.2362,44.2597,44.2283,44.2283,13300.0
2014-04-01 11:40:00,56.34,56.36,56.33,56.36,7200.0,44.2362,44.2519,44.2283,44.2519,7200.0
2014-04-01 11:45:00,56.36,56.36,56.34,56.34,9700.0,44.2519,44.2519,44.2362,44.2362,9700.0
2014-04-01 11:50:00,56.33,56.34,56.31,56.32,11200.0,44.2283,44.2362,44.2126,44.2205,11200.0
2014-04-01 11:55:00,56.32,56.32,56.27,56.28,14800.0,44.2205,44.2205,44.1812,44.1891,14800.0
2014-04-01 12:00:00,56.27,56.27,56.25,56.27,26400.0,44.1812,44.1812,44.1655,44.1812,26400.0
2014-04-01 12:05:00,56.26,56.28,56.25,56.28,14300.0,44.1734,44.1891,44.1655,44.1891,14300.0
2014-04-01 12:10:00,56.28,56.32,56.28,56.28,23300.0,44.1891,44.2205,44.1891,44.1891,23300.0
2014-04-01 12:15:00,56.28,56.34,56.26,56.34,17600.0,44.1891,44.2362,44.1734,44.2362,17600.0
2014-04-01 12:20:00,56.34,56.36,56.33,56.36,10600.0,44.2362,44.2519,44.2283,44.2519,10600.0
2014-04-01 12:25:00,56.36,56.36,56.35,56.36,4300.0,44.2519,44.2519,44.244,44.2519,4300.0
2014-04-01 12:30:00,56.36,56.41,56.35,56.4,34800.0,44.2519,44.2911,44.244,44.2833,34800.0
2014-04-01 12:35:00,56.4,56.41,56.37,56.38,23000.0,44.2833,44.2911,44.2597,44.2676,23000.0
2014-04-01 12:40:00,56.38,56.38,56.34,56.34,9400.0,44.2676,44.2676,44.2362,44.2362,9400.0
2014-04-01 12:45:00,56.35,56.36,56.33,56.34,7300.0,44.244,44.2519,44.2283,44.2362,7300.0
2014-04-01 12:50:00,56.33,56.33,56.32,56.32,4300.0,44.2283,44.2283,44.2205,44.2205,4300.0
2014-04-01 12:55:00,56.32,56.33,56.31,56.31,7600.0,44.2205,44.2283,44.2126,44.2126,7600.0
2014-04-01 13:00:00,56.31,56.32,56.27,56.27,12300.0,44.2126,44.2205,44.1812,44.1812,12300.0
2014-04-01 13:05:00,56.27,56.3,56.26,56.27,10300.0,44.1812,44.2048,44.1734,44.1812,10300.0
2014-04-01 13:10:00,56.27,56.28,56.25,56.25,8400.0,44.1812,44.1891,44.1655,44.1655,8400.0
2014-04-01 13:15:00,56.25,56.27,56.24,56.27,7800.0,44.1655,44.1812,44.1577,44.1812,7800.0
2014-04-01 13:20:00,56.28,56.28,56.24,56.25,23600.0,44.1891,44.1891,44.1577,44.1655,23600.0
2014-04-01 13:25:00,56.24,56.25,56.23,56.25,28000.0,44.1577,44.1655,44.1498,44.1655,28000.0
2014-04-01 13:30:00,56.24,56.25,56.19,56.2,28100.0,44.1577,44.1655,44.1184,44.1263,28100.0
2014-04-01 13:35:00,56.2,56.22,56.14,56.15,55600.0,44.1263,44.142,44.0791,44.087,55600.0
2014-04-01 13:40:00,56.15,56.16,56.14,56.14,24700.0,44.087,44.0948,44.0791,44.0791,24700.0
2014-04-01 13:45:00,56.15,56.15,56.12,56.14,18700.0,44.087,44.087,44.0634,44.0791,18700.0
2014-04-01 13:50:00,56.14,56.15,56.13,56.13,17800.0,44.0791,44.087,44.0713,44.0713,17800.0
2014-04-01 13:55:00,56.14,56.15,56.13,56.14,9700.0,44.0791,44.087,44.0713,44.0791,9700.0
2014-04-01 14:00:00,56.15,56.15,56.13,56.13,28000.0,44.087,44.087,44.0713,44.0713,28000.0
2014-04-01 14:05:00,56.14,56.15,56.14,56.15,15600.0,44.0791,44.087,44.0791,44.087,15600.0
2014-04-01 14:10:00,56.15,56.15,56.13,56.15,51100.0,44.087,44.087,44.0713,44.087,51100.0
2014-04-01 14:15:00,56.15,56.15,56.14,56.15,49600.0,44.087,44.087,44.0791,44.087,49600.0
2014-04-01 14:20:00,56.14,56.21,56.14,56.21,104700.0,44.0791,44.1341,44.0791,44.1341,104700.0
2014-04-01 14:25:00,56.2,56.28,56.2,56.28,13000.0,44.1263,44.1891,44.1263,44.1891,13000.0
2014-04-01 14:30:00,56.28,56.3,56.26,56.29,18200.0,44.1891,44.2048,44.1734,44.1969,18200.0
2014-04-01 14:35:00,56.29,56.29,56.28,56.28,7700.0,44.1969,44.1969,44.1891,44.1891,7700.0
2014-04-01 14:40:00,56.29,56.3,56.25,56.25,21500.0,44.1969,44.2048,44.1655,44.1655,21500.0
2014-04-01 14:45:00,56.26,56.33,56.25,56.31,14300.0,44.1734,44.2283,44.1655,44.2126,14300.0
2014-04-01 14:50:00,56.31,56.36,56.31,56.36,11000.0,44.2126,44.2519,44.2126,44.2519,11000.0
2014-04-01 14:55:00,56.36,56.37,56.35,56.36,9400.0,44.2519,44.2597,44.244,44.2519,9400.0
2014-04-01 15:00:00,56.37,56.38,56.35,56.37,15500.0,44.2597,44.2676,44.244,44.2597,15500.0
2014-04-01 15:05:00,56.37,56.37,56.34,56.36,15000.0,44.2597,44.2597,44.2362,44.2519,15000.0
2014-04-01 15:10:00,56.36,56.37,56.34,56.35,18100.0,44.2519,44.2597,44.2362,44.244,18100.0
2014-04-01 15:15:00,56.35,56.38,56.35,56.37,17900.0,44.244,44.2676,44.244,44.2597,17900.0
2014-04-01 15:20:00,56.38,56.39,56.37,56.39,12300.0,44.2676,44.2754,44.2597,44.2754,12300.0
2014-04-01 15:25:00,56.39,56.43,56.38,56.43,32300.0,44.2754,44.3068,44.2676,44.3068,32300.0
2014-04-01 15:30:00,56.43,56.43,56.38,56.39,41300.0,44.3068,44.3068,44.2676,44.2754,41300.0
2014-04-01 15:35:00,56.39,56.42,56.39,56.42,30000.0,44.2754,44.299,44.2754,44.299,30000.0
2014-04-01 15:40:00,56.41,56.43,56.39,56.4,27000.0,44.2911,44.3068,44.2754,44.2833,27000.0
2014-04-01 15:45:00,56.4,56.5,56.39,56.5,100100.0,44.2833,44.3618,44.2754,44.3618,100100.0
2014-04-01 15:50:00,56.49,56.51,56.46,56.49,68500.0,44.354,44.3697,44.3304,44.354,68500.0
2014-04-01 15:55:00,56.49,56.49,56.45,56.49,129800.0,44.354,44.354,44.3225,44.354,129800.0
2014-04-02 09:30:00,56.45,56.59,55.64,56.35,31200.0,44.3225,44.4325,43.6866,44.244,31200.0
2014-04-02 09:35:00,56.31,56.46,56.29,56.45,15700.0,44.2126,44.3304,44.1969,44.3225,15700.0
2014-04-02 09:40:00,56.45,56.45,56.41,56.43,14300.0,44.3225,44.3225,44.2911,44.3068,14300.0
2014-04-02 09:45:00,56.41,56.48,56.4,56.47,17900.0,44.2911,44.3461,44.2833,44.3382,17900.0
2014-04-02 09:50:00,56.47,56.6,56.47,56.58,16500.0,44.3382,44.4403,44.3382,44.4246,16500.0
2014-04-02 09:55:00,56.57,56.59,56.54,56.55,12400.0,44.4168,44.4325,44.3932,44.4011,12400.0
2014-04-02 10:00:00,56.57,56.65,56.57,56.62,23500.0,44.4168,44.4796,44.4168,44.456,23500.0
2014-04-02 10:05:00,56.61,56.63,56.57,56.58,19500.0,44.4482,44.4639,44.4168,44.4246,19500.0
2014-04-02 10:10:00,56.57,56.59,56.53,56.53,23700.0,44.4168,44.4325,44.3854,44.3854,23700.0
2014-04-02 10:15:00,56.53,56.54,56.53,56.53,19300.0,44.3854,44.3932,44.3854,44.3854,19300.0
2014-04-02 10:20:00,56.52,56.53,56.49,56.51,15500.0,44.3775,44.3854,44.354,44.3697,15500.0
2014-04-02 10:25:00,56.51,56.53,56.48,56.5,15500.0,44.3697,44.3854,44.3461,44.3618,15500.0
2014-04-02 10:30:00,56.49,56.54,56.48,56.54,22900.0,44.354,44.3932,44.3461,44.3932,22900.0
2014-04-02 10:35:00,56.54,56.58,56.52,56.54,27700.0,44.3932,44.4246,44.3775,44.3932,27700.0
2014-04-02 10:40:00,56.54,56.59,56.54,56.58,16900.0,44.3932,44.4325,44.3932,44.4246,16900.0
2014-04-02 10:45:00,56.58,56.61,56.57,56.57,19100.0,44.4246,44.4482,44.4168,44.4168,19100.0
2014-04-02 10:50:00,56.57,56.59,56.56,56.56,15400.0,44.4168,44.4325,44.4089,44.4089,15400.0
2014-04-02 10:55:00,56.56,56.57,56.54,56.54,9100.0,44.4089,44.4168,44.3932,44.3932,9100.0
2014-04-02 11:00:00,56.55,56.56,56.54,56.55,8500.0,44.4011,44.4089,44.3932,44.4011,8500.0
2014-04-02 11:05:00,56.55,56.57,56.55,56.56,9300.0,44.4011,44.4168,44.4011,44.4089,9300.0
2014-04-02 11:10:00,56.55,56.55,56.51,56.54,19900.0,44.4011,44.4011,44.3697,44.3932,19900.0
2014-04-02 11:15:00,56.54,56.54,56.5,56.5,26300.0,44.3932,44.3932,44.3618,44.3618,26300.0
2014-04-02 11:20:00,56.5,56.53,56.49,56.53,11100.0,44.3618,44.3854,44.354,44.3854,11100.0
2014-04-02 11:25:00,56.52,56.54,56.46,56.47,75000.0,44.3775,44.3932,44.3304,44.3382,75000.0
2014-04-02 11:30:00,56.47,56.47,56.41,56.41,6600.0,44.3382,44.3382,44.2911,44.2911,6600.0
2014-04-02 11:35:00,56.42,56.42,56.36,56.36,35500.0,44.299,44.299,44.2519,44.2519,35500.0
2014-04-02 11:40:00,56.36,56.36,56.34,56.34,14900.0,44.2519,44.2519,44.2362,44.2362,14900.0
2014-04-02 11:45:00,56.34,56.36,56.34,56.35,8000.0,44.2362,44.2519,44.2362,44.244,8000.0
2014-04-02 11:50:00,56.36,56.43,56.34,56.41,91000.0,44.2519,44.3068,44.2362,44.2911,91000.0
2014-04-02 11:55:00,56.4,56.43,56.38,56.43,71400.0,44.2833,44.3068,44.2676,44.3068,71400.0
2014-04-02 12:00:00,56.43,56.44,56.39,56.44,28300.0,44.3068,44.3147,44.2754,44.3147,28300.0
2014-04-02 12:05:00,56.43,56.45,56.38,56.4,19300.0,44.3068,44.3225,44.2676,44.2833,19300.0
2014-04-02 12:10:00,56.41,56.44,56.4,56.42,15500.0,44.2911,44.3147,44.2833,44.299,15500.0
2014-04-02 12:15:00,56.42,56.43,56.41,56.41,12600.0,44.299,44.3068,44.2911,44.2911,12600.0
2014-04-02 12:20:00,56.41,56.43,56.4,56.4,8100.0,44.2911,44.3068,44.2833,44.2833,8100.0
2014-04-02 12:25:00,56.41,56.41,56.39,56.39,7200.0,44.2911,44.2911,44.2754,44.2754,7200.0
2014-04-02 12:30:00,56.39,56.4,56.38,56.39,8000.0,44.2754,44.2833,44.2676,44.2754,8000.0
2014-04-02 12:35:00,56.38,56.39,56.36,56.36,8600.0,44.2676,44.2754,44.2519,44.2519,8600.0
2014-04-02 12:40:00,56.36,56.37,56.36,56.36,9000.0,44.2519,44.2597,44.2519,44.2519,9000.0
2014-04-02 12:45:00,56.36,56.37,56.36,56.37,3000.0,44.2519,44.2597,44.2519,44.2597,3000.0
2014-04-02 12:50:00,56.36,56.37,56.35,56.36,14900.0,44.2519,44.2597,44.244,44.2519,14900.0
2014-04-02 12:55:00,56.37,56.38,56.36,56.38,3900.0,44.2597,44.2676,44.2519,44.2676,3900.0
2014-04-02 13:00:00,56.38,56.4,56.36,56.36,12400.0,44.2676,44.2833,44.2519,44.2519,12400.0
2014-04-02 13:05:00,56.36,56.37,56.34,56.34,12300.0,44.2519,44.2597,44.2362,44.2362,12300.0
2014-04-02 13:10:00,56.34,56.34,56.32,56.32,14600.0,44.2362,44.2362,44.2205,44.2205,14600.0
2014-04-02 13:15:00,56.33,56.33,56.32,56.32,11000.0,44.2283,44.2283,44.2205,44.2205,11000.0
2014-04-02 13:20:00,56.31,56.31,56.28,56.28,17500.0,44.2126,44.2126,44.1891,44.1891,17500.0
2014-04-02 13:25:00,56.28,56.29,56.28,56.29,9600.0,44.1891,44.1969,44.1891,44.1969,9600.0
2014-04-02 13:30:00,56.29,56.29,56.27,56.28,18900.0,44.1969,44.1969,44.1812,44.1891,18900.0
2014-04-02 13:35:00,56.28,56.3,56.27,56.28,17900.0,44.1891,44.2048,44.1812,44.1891,17900.0
2014-04-02 13:40:00,56.29,56.32,56.28,56.3,15400.0,44.1969,44.2205,44.1891,44.2048,15400.0
2014-04-02 13:45:00,56.3,56.31,56.29,56.29,12700.0,44.2048,44.2126,44.1969,44.1969,12700.0
2014-04-02 13:50:00,56.3,56.3,56.29,56.29,14000.0,44.2048,44.2048,44.1969,44.1969,14000.0
2014-04-02 13:55:00,56.3,56.3,56.27,56.28,13000.0,44.2048,44.2048,44.1812,44.1891,13000.0
2014-04-02 14:00:00,56.28,56.28,56.24,56.24,51000.0,44.1891,44.1891,44.1577,44.1577,51000.0
2014-04-02 14:05:00,56.24,56.28,56.24,56.26,18900.0,44.1577,44.1891,44.1577,44.1734,18900.0
2014-04-02 14:10:00,56.26,56.27,56.26,56.27,9800.0,44.1734,44.1812,44.1734,44.1812,9800.0
2014-04-02 14:15:00,56.27,56.3,56.26,56.3,12600.0,44.1812,44.2048,44.1734,44.2048,12600.0
2014-04-02 14:20:00,56.29,56.3,56.28,56.28,11700.0,44.1969,44.2048,44.1891,44.1891,11700.0
2014-04-02 14:25:00,56.28,56.28,56.24,56.24,14300.0,44.1891,44.1891,44.1577,44.1577,14300.0
2014-04-02 14:30:00,56.25,56.25,56.24,56.25,9300.0,44.1655,44.1655,44.1577,44.1655,9300.0
2014-04-02 14:35:00,56.24,56.25,56.24,56.25,8300.0,44.1577,44.1655,44.1577,44.1655,8300.0
2014-04-02 14:40:00,56.24,56.25,56.22,56.22,16500.0,44.1577,44.1655,44.142,44.142,16500.0
2014-04-02 14:45:00,56.22,56.22,56.16,56.17,29500.0,44.142,44.142,44.0948,44.1027,29500.0
2014-04-02 14:50:00,56.17,56.18,56.17,56.18,6200.0,44.1027,44.1106,44.1027,44.1106,6200.0
2014-04-02 14:55:00,56.18,56.19,56.17,56.19,16800.0,44.1106,44.1184,44.1027,44.1184,16800.0
2014-04-02 15:00:00,56.19,56.2,56.18,56.19,19500.0,44.1184,44.1263,44.1106,44.1184,19500.0
2014-04-02 15:05:00,56.19,56.2,56.18,56.18,25800.0,44.1184,44.1263,44.1106,44.1106,25800.0
2014-04-02 15:10:00,56.18,56.21,56.18,56.19,32000.0,44.1106,44.1341,44.1106,44.1184,32000.0
2014-04-02 15:15:00,56.19,56.2,56.15,56.15,40000.0,44.1184,44.1263,44.087,44.087,40000.0
2014-04-02 15:20:00,56.15,56.16,56.12,56.15,41300.0,44.087,44.0948,44.0634,44.087,41300.0
2014-04-02 15:25:00,56.14,56.18,56.14,56.18,42200.0,44.0791,44.1106,44.0791,44.1106,42200.0
2014-04-02 15:30:00,56.18,56.19,56.14,56.16,89500.0,44.1106,44.1184,44.0791,44.0948,89500.0
2014-04-02 15:35:00,56.15,56.21,56.15,56.2,34100.0,44.087,44.1341,44.087,44.1263,34100.0
2014-04-02 15:40:00,56.19,56.2,56.17,56.19,60200.0,44.1184,44.1263,44.1027,44.1184,60200.0
2014-04-02 15:45:00,56.19,56.21,56.13,56.14,121100.0,44.1184,44.1341,44.0713,44.0791,121100.0
2014-04-02 15:50:00,56.13,56.15,56.13,56.14,68100.0,44.0713,44.087,44.0713,44.0791,68100.0
2014-04-02 15:55:00,56.15,56.15,56.11,56.14,135300.0,44.087,44.087,44.0556,44.0791,135300.0
2014-04-03 09:30:00,56.48,56.62,56.41,56.59,58100.0,44.3461,44.456,44.2911,44.4325,58100.0
2014-04-03 09:35:00,56.6,56.62,56.52,56.58,35400.0,44.4403,44.456,44.3775,44.4246,35400.0
2014-04-03 09:40:00,56.59,56.62,56.53,56.53,16200.0,44.4325,44.456,44.3854,44.3854,16200.0
2014-04-03 09:45:00,56.54,56.59,56.52,56.55,13300.0,44.3932,44.4325,44.3775,44.4011,13300.0
2014-04-03 09:50:00,56.54,56.54,56.46,56.5,12400.0,44.3932,44.3932,44.3304,44.3618,12400.0
2014-04-03 09:55:00,56.49,56.58,56.49,56.53,8600.0,44.354,44.4246,44.354,44.3854,8600.0
2014-04-03 10:00:00,56.52,56.52,56.41,56.45,13600.0,44.3775,44.3775,44.2911,44.3225,13600.0
2014-04-03 10:05:00,56.45,56.46,56.41,56.42,12300.0,44.3225,44.3304,44.2911,44.299,12300.0
2014-04-03 10:10:00,56.42,56.43,56.37,56.37,16000.0,44.299,44.3068,44.2597,44.2597,16000.0
2014-04-03 10:15:00,56.38,56.43,56.37,56.43,20800.0,44.2676,44.3068,44.2597,44.3068,20800.0
2014-04-03 10:20:00,56.43,56.44,56.4,56.4,8800.0,44.3068,44.3147,44.2833,44.2833,8800.0
2014-04-03 10:25:00,56.39,56.4,56.34,56.34,17300.0,44.2754,44.2833,44.2362,44.2362,17300.0
2014-04-03 10:30:00,56.34,56.36,56.32,56.34,18500.0,44.2362,44.2519,44.2205,44.2362,18500.0
2014-04-03 10:35:00,56.34,56.35,56.27,56.27,26500.0,44.2362,44.244,44.1812,44.1812,26500.0
2014-04-03 10:40:00,56.28,56.39,56.28,56.37,10400.0,44.1891,44.2754,44.1891,44.2597,10400.0
2014-04-03 10:45:00,56.38,56.4,56.36,56.38,11800.0,44.2676,44.2833,44.2519,44.2676,11800.0
2014-04-03 10:50:00,56.37,56.38,56.35,56.38,19500.0,44.2597,44.2676,44.244,44.2676,19500.0
2014-04-03 10:55:00,56.37,56.42,56.37,56.42,26100.0,44.2597,44.299,44.2597,44.299,26100.0
2014-04-03 11:00:00,56.42,56.43,56.39,56.39,15800.0,44.299,44.3068,44.2754,44.2754,15800.0
2014-04-03 11:05:00,56.39,56.42,56.38,56.42,13200.0,44.2754,44.299,44.2676,44.299,13200.0
2014-04-03 11:10:00,56.42,56.46,56.42,56.44,14500.0,44.299,44.3304,44.299,44.3147,14500.0
2014-04-03 11:15:00,56.44,56.45,56.41,56.43,23700.0,44.3147,44.3225,44.2911,44.3068,23700.0
2014-04-03 11:20:00,56.44,56.44,56.4,56.41,12800.0,44.3147,44.3147,44.2833,44.2911,12800.0
2014-04-03 11:25:00,56.41,56.44,56.41,56.42,10300.0,44.2911,44.3147,44.2911,44.299,10300.0
2014-04-03 11:30:00,56.43,56.45,56.4,56.45,20500.0,44.3068,44.3225,44.2833,44.3225,20500.0
2014-04-03 11:35:00,56.46,56.46,56.43,56.44,11800.0,44.3304,44.3304,44.3068,44.3147,11800.0
2014-04-03 11:40:00,56.44,56.45,56.42,56.43,7800.0,44.3147,44.3225,44.299,44.3068,7800.0
2014-04-03 11:45:00,56.43,56.44,56.41,56.41,8500.0,44.3068,44.3147,44.2911,44.2911,8500.0
2014-04-03 11:50:00,56.42,56.45,56.42,56.42,3100.0,44.299,44.3225,44.299,44.299,3100.0
2014-04-03 11:55:00,56.42,56.46,56.42,56.44,11900.0,44.299,44.3304,44.299,44.3147,11900.0
2014-04-03 12:00:00,56.44,56.46,56.43,56.45,15300.0,44.3147,44.3304,44.3068,44.3225,15300.0
2014-04-03 12:05:00,56.46,56.48,56.43,56.43,18800.0,44.3304,44.3461,44.3068,44.3068,18800.0
2014-04-03 12:10:00,56.43,56.46,56.43,56.44,8100.0,44.3068,44.3304,44.3068,44.3147,8100.0
2014-04-03 12:15:00,56.44,56.44,56.4,56.43,13600.0,44.3147,44.3147,44.2833,44.3068,13600.0
2014-04-03 12:20:00,56.43,56.46,56.43,56.45,9600.0,44.3068,44.3304,44.3068,44.3225,9600.0
2014-04-03 12:25:00,56.45,56.45,56.44,56.45,9500.0,44.3225,44.3225,44.3147,44.3225,9500.0
2014-04-03 12:30:00,56.45,56.45,56.43,56.44,4600.0,44.3225,44.3225,44.3068,44.3147,4600.0
2014-04-03 12:35:00,56.44,56.45,56.42,56.43,21000.0,44.3147,44.3225,44.299,44.3068,21000.0
2014-04-03 12:40:00,56.43,56.45,56.43,56.45,6500.0,44.3068,44.3225,44.3068,44.3225,6500.0
2014-04-03 12:45:00,56.45,56.48,56.45,56.46,8300.0,44.3225,44.3461,44.3225,44.3304,8300.0
2014-04-03 12:50:00,56.47,56.49,56.46,56.47,6300.0,44.3382,44.354,44.3304,44.3382,6300.0
2014-04-03 12:55:00,56.47,56.48,56.47,56.48,3300.0,44.3382,44.3461,44.3382,44.3461,3300.0
2014-04-03 13:00:00,56.48,56.52,56.47,56.49,14900.0,44.3461,44.3775,44.3382,44.354,14900.0
2014-04-03 13:05:00,56.5,56.51,56.5,56.5,2800.0,44.3618,44.3697,44.3618,44.3618,2800.0
2014-04-03 13:10:00,56.5,56.52,56.5,56.52,8200.0,44.3618,44.3775,44.3618,44.3775,8200.0
2014-04-03 13:15:00,56.52,56.52,56.51,56.52,3900.0,44.3775,44.3775,44.3697,44.3775,3900.0
2014-04-03 13:20:00,56.52,56.52,56.51,56.52,2500.0,44.3775,44.3775,44.3697,44.3775,2500.0
2014-04-03 13:25:00,56.52,56.55,56.52,56.54,7200.0,44.3775,44.4011,44.3775,44.3932,7200.0
2014-04-03 13:30:00,56.54,56.55,56.54,56.55,8100.0,44.3932,44.4011,44.3932,44.4011,8100.0
2014-04-03 13:35:00,56.55,56.55,56.53,56.54,8000.0,44.4011,44.4011,44.3854,44.3932,8000.0
2014-04-03 13:40:00,56.54,56.57,56.53,56.57,10600.0,44.3932,44.4168,44.3854,44.4168,10600.0
2014-04-03 13:45:00,56.57,56.57,56.55,56.55,21100.0,44.4168,44.4168,44.4011,44.4011,21100.0
2014-04-03 13:50:00,56.56,56.57,56.55,56.57,29700.0,44.4089,44.4168,44.4011,44.4168,29700.0
2014-04-03 13:55:00,56.57,56.58,56.55,56.58,15700.0,44.4168,44.4246,44.4011,44.4246,15700.0
2014-04-03 14:00:00,56.57,56.58,56.56,56.57,10400.0,44.4168,44.4246,44.4089,44.4168,10400.0
2014-04-03 14:05:00,56.57,56.58,56.53,56.54,23500.0,44.4168,44.4246,44.3854,44.3932,23500.0
2014-04-03 14:10:00,56.56,56.56,56.53,56.54,10200.0,44.4089,44.4089,44.3854,44.3932,10200.0
2014-04-03 14:15:00,56.53,56.55,56.53,56.55,5600.0,44.3854,44.4011,44.3854,44.4011,5600.0
2014-04-03 14:20:00,56.55,56.55,56.54,56.55,3900.0,44.4011,44.4011,44.3932,44.4011,3900.0
2014-04-03 14:25:00,56.55,56.55,56.51,56.54,31200.0,44.4011,44.4011,44.3697,44.3932,31200.0
2014-04-03 14:30:00,56.53,56.54,56.51,56.54,14700.0,44.3854,44.3932,44.3697,44.3932,14700.0
2014-04-03 14:35:00,56.54,56.55,56.48,56.49,13000.0,44.3932,44.4011,44.3461,44.354,13000.0
2014-04-03 14:40:00,56.49,56.55,56.49,56.55,16300.0,44.354,44.4011,44.354,44.4011,16300.0
2014-04-03 14:45:00,56.55,56.56,56.54,56.55,9900.0,44.4011,44.4089,44.3932,44.4011,9900.0
2014-04-03 14:50:00,56.55,56.57,56.53,56.56,16500.0,44.4011,44.4168,44.3854,44.4089,16500.0
2014-04-03 14:55:00,56.57,56.62,56.57,56.61,34600.0,44.4168,44.456,44.4168,44.4482,34600.0
2014-04-03 15:00:00,56.62,56.64,56.62,56.63,17300.0,44.456,44.4717,44.456,44.4639,17300.0
2014-04-03 15:05:00,56.63,56.63,56.62,56.63,13700.0,44.4639,44.4639,44.456,44.4639,13700.0
2014-04-03 15:10:00,56.63,56.65,56.62,56.64,34500.0,44.4639,44.4796,44.456,44.4717,34500.0
2014-04-03 15:15:00,56.64,56.65,56.62,56.65,11000.0,44.4717,44.4796,44.456,44.4796,11000.0
2014-04-03 15:20:00,56.65,56.66,56.62,56.63,30600.0,44.4796,44.4874,44.456,44.4639,30600.0
2014-04-03 15:25:00,56.63,56.69,56.63,56.66,19100.0,44.4639,44.511,44.4639,44.4874,19100.0
2014-04-03 15:30:00,56.67,56.69,56.61,56.63,61200.0,44.4953,44.511,44.4482,44.4639,61200.0
2014-04-03 15:35:00,56.64,56.65,56.63,56.64,16900.0,44.4717,44.4796,44.4639,44.4717,16900.0
2014-04-03 15:40:00,56.64,56.66,56.64,56.66,21200.0,44.4717,44.4874,44.4717,44.4874,21200.0
2014-04-03 15:45:00,56.66,56.68,56.63,56.63,105700.0,44.4874,44.5031,44.4639,44.4639,105700.0
2014-04-03 15:50:00,56.63,56.66,56.61,56.62,95800.0,44.4639,44.4874,44.4482,44.456,95800.0
2014-04-03 15:55:00,56.62,56.63,56.59,56.6,227400.0,44.456,44.4639,44.4325,44.4403,227400.0
2014-04-04 09:30:00,56.89,56.99,56.85,56.97,44000.0,44.668,44.7465,44.6366,44.7308,44000.0
2014-04-04 09:35:00,56.97,57.11,56.95,57.07,71500.0,44.7308,44.8408,44.7151,44.8093,71500.0
2014-04-04 09:40:00,57.07,57.07,56.93,57.01,22600.0,44.8093,44.8093,44.6994,44.7622,22600.0
2014-04-04 09:45:00,57.0,57.07,56.99,57.01,21200.0,44.7544,44.8093,44.7465,44.7622,21200.0
2014-04-04 09:50:00,57.0,57.02,56.98,57.01,14600.0,44.7544,44.7701,44.7387,44.7622,14600.0
2014-04-04 09:55:00,57.02,57.03,56.99,57.02,21400.0,44.7701,44.7779,44.7465,44.7701,21400.0
2014-04-04 10:00:00,57.02,57.08,57.01,57.06,22200.0,44.7701,44.8172,44.7622,44.8015,22200.0
2014-04-04 10:05:00,57.06,57.07,57.02,57.07,16000.0,44.8015,44.8093,44.7701,44.8093,16000.0
2014-04-04 10:10:00,57.08,57.23,57.08,57.16,26400.0,44.8172,44.935,44.8172,44.88,26400.0
2014-04-04 10:15:00,57.16,57.25,57.15,57.23,18600.0,44.88,44.9507,44.8722,44.935,18600.0
2014-04-04 10:20:00,57.24,57.28,57.23,57.23,20500.0,44.9428,44.9742,44.935,44.935,20500.0
2014-04-04 10:25:00,57.24,57.24,57.16,57.17,22600.0,44.9428,44.9428,44.88,44.8879,22600.0
2014-04-04 10:30:00,57.16,57.17,57.12,57.14,35500.0,44.88,44.8879,44.8486,44.8643,35500.0
2014-04-04 10:35:00,57.14,57.16,57.12,57.15,15000.0,44.8643,44.88,44.8486,44.8722,15000.0
2014-04-04 10:40:00,57.15,57.17,57.11,57.11,17700.0,44.8722,44.8879,44.8408,44.8408,17700.0
2014-04-04 10:45:00,57.1,57.15,57.07,57.08,41800.0,44.8329,44.8722,44.8093,44.8172,41800.0
2014-04-04 10:50:00,57.09,57.13,57.08,57.11,13500.0,44.8251,44.8565,44.8172,44.8408,13500.0
2014-04-04 10:55:00,57.12,57.17,57.11,57.14,20500.0,44.8486,44.8879,44.8408,44.8643,20500.0
2014-04-04 11:00:00,57.14,57.14,57.08,57.09,14500.0,44.8643,44.8643,44.8172,44.8251,14500.0
2014-04-04 11:05:00,57.08,57.08,56.93,56.94,21400.0,44.8172,44.8172,44.6994,44.7073,21400.0
2014-04-04 11:10:00,56.93,57.0,56.93,56.96,30200.0,44.6994,44.7544,44.6994,44.723,30200.0
2014-04-04 11:15:00,56.96,56.98,56.94,56.95,24100.0,44.723,44.7387,44.7073,44.7151,24100.0
2014-04-04 11:20:00,56.95,57.0,56.95,56.95,24200.0,44.7151,44.7544,44.7151,44.7151,24200.0
2014-04-04 11:25:00,56.96,56.98,56.96,56.97,21700.0,44.723,44.7387,44.723,44.7308,21700.0
2014-04-04 11:30:00,56.97,57.01,56.97,57.01,59100.0,44.7308,44.7622,44.7308,44.7622,59100.0
2014-04-04 11:35:00,57.01,57.03,56.99,57.03,26700.0,44.7622,44.7779,44.7465,44.7779,26700.0
2014-04-04 11:40:00,57.02,57.03,56.94,56.96,18400.0,44.7701,44.7779,44.7073,44.723,18400.0
2014-04-04 11:45:00,56.95,57.02,56.93,57.0,60100.0,44.7151,44.7701,44.6994,44.7544,60100.0
2014-04-04 11:50:00,57.01,57.04,57.0,57.0,22600.0,44.7622,44.7858,44.7544,44.7544,22600.0
2014-04-04 11:55:00,57.0,57.09,57.0,57.08,18700.0,44.7544,44.8251,44.7544,44.8172,18700.0
2014-04-04 12:00:00,57.07,57.07,56.98,56.99,49600.0,44.8093,44.8093,44.7387,44.7465,49600.0
2014-04-04 12:05:00,56.98,57.01,56.96,57.0,33000.0,44.7387,44.7622,44.723,44.7544,33000.0
2014-04-04 12:10:00,57.0,57.04,56.97,57.01,32400.0,44.7544,44.7858,44.7308,44.7622,32400.0
2014-04-04 12:15:00,57.02,57.05,56.99,56.99,24800.0,44.7701,44.7936,44.7465,44.7465,24800.0
2014-04-04 12:20:00,56.99,57.05,56.99,57.03,17200.0,44.7465,44.7936,44.7465,44.7779,17200.0
2014-04-04 12:25:00,57.03,57.07,57.0,57.01,16500.0,44.7779,44.8093,44.7544,44.7622,16500.0
2014-04-04 12:30:00,57.02,57.05,57.0,57.01,19800.0,44.7701,44.7936,44.7544,44.7622,19800.0
2014-04-04 12:35:00,57.0,57.03,56.99,57.03,34200.0,44.7544,44.7779,44.7465,44.7779,34200.0
2014-04-04 12:40:00,57.03,57.03,56.98,56.98,26100.0,44.7779,44.7779,44.7387,44.7387,26100.0
2014-04-04 12:45:00,56.97,56.98,56.9,56.93,14400.0,44.7308,44.7387,44.6759,44.6994,14400.0
2014-04-04 12:50:00,56.93,56.94,56.86,56.86,17000.0,44.6994,44.7073,44.6445,44.6445,17000.0
2014-04-04 12:55:00,56.85,56.86,56.78,56.8,27200.0,44.6366,44.6445,44.5816,44.5974,27200.0
2014-04-04 13:00:00,56.8,56.84,56.74,56.77,48800.0,44.5974,44.6288,44.5502,44.5738,48800.0
2014-04-04 13:05:00,56.77,56.87,56.76,56.86,21300.0,44.5738,44.6523,44.5659,44.6445,21300.0
2014-04-04 13:10:00,56.87,56.93,56.87,56.91,19700.0,44.6523,44.6994,44.6523,44.6837,19700.0
2014-04-04 13:15:00,56.91,56.97,56.91,56.94,13100.0,44.6837,44.7308,44.6837,44.7073,13100.0
2014-04-04 13:20:00,56.94,56.94,56.85,56.88,17900.0,44.7073,44.7073,44.6366,44.6602,17900.0
2014-04-04 13:25:00,56.87,56.89,56.85,56.85,12500.0,44.6523,44.668,44.6366,44.6366,12500.0
2014-04-04 13:30:00,56.85,56.85,56.75,56.75,20800.0,44.6366,44.6366,44.5581,44.5581,20800.0
2014-04-04 13:35:00,56.74,56.79,56.74,56.78,12000.0,44.5502,44.5895,44.5502,44.5816,12000.0
2014-04-04 13:40:00,56.78,56.79,56.73,56.73,16000.0,44.5816,44.5895,44.5424,44.5424,16000.0
2014-04-04 13:45:00,56.73,56.76,56.7,56.7,12100.0,44.5424,44.5659,44.5188,44.5188,12100.0
2014-04-04 13:50:00,56.71,56.74,56.69,56.71,14200.0,44.5267,44.5502,44.511,44.5267,14200.0
2014-04-04 13:55:00,56.7,56.7,56.66,56.67,20300.0,44.5188,44.5188,44.4874,44.4953,20300.0
2014-04-04 14:00:00,56.67,56.72,56.66,56.69,22200.0,44.4953,44.5345,44.4874,44.511,22200.0
2014-04-04 14:05:00,56.7,56.71,56.64,56.64,25200.0,44.5188,44.5267,44.4717,44.4717,25200.0
2014-04-04 14:10:00,56.64,56.69,56.64,56.69,13500.0,44.4717,44.511,44.4717,44.511,13500.0
2014-04-04 14:15:00,56.69,56.75,56.68,56.73,16600.0,44.511,44.5581,44.5031,44.5424,16600.0
2014-04-04 14:20:00,56.74,56.77,56.71,56.71,18700.0,44.5502,44.5738,44.5267,44.5267,18700.0
2014-04-04 14:25:00,56.7,56.72,56.65,56.65,16200.0,44.5188,44.5345,44.4796,44.4796,16200.0
2014-04-04 14:30:00,56.65,56.69,56.63,56.64,19000.0,44.4796,44.511,44.4639,44.4717,19000.0
2014-04-04 14:35:00,56.64,56.65,56.57,56.59,30500.0,44.4717,44.4796,44.4168,44.4325,30500.0
2014-04-04 14:40:00,56.59,56.6,56.56,56.56,17600.0,44.4325,44.4403,44.4089,44.4089,17600.0
2014-04-04 14:45:00,56.56,56.56,56.52,56.56,26200.0,44.4089,44.4089,44.3775,44.4089,26200.0
2014-04-04 14:50:00,56.56,56.6,56.56,56.59,15500.0,44.4089,44.4403,44.4089,44.4325,15500.0
2014-04-04 14:55:00,56.6,56.62,56.56,56.6,33200.0,44.4403,44.456,44.4089,44.4403,33200.0
2014-04-04 15:00:00,56.59,56.59,56.53,56.53,25700.0,44.4325,44.4325,44.3854,44.3854,25700.0
2014-04-04 15:05:00,56.53,56.54,56.5,56.53,21000.0,44.3854,44.3932,44.3618,44.3854,21000.0
2014-04-04 15:10:00,56.52,56.56,56.52,56.56,19100.0,44.3775,44.4089,44.3775,44.4089,19100.0
2014-04-04 15:15:00,56.56,56.56,56.51,56.55,24600.0,44.4089,44.4089,44.3697,44.4011,24600.0
2014-04-04 15:20:00,56.55,56.57,56.53,56.54,31500.0,44.4011,44.4168,44.3854,44.3932,31500.0
2014-04-04 15:25:00,56.55,56.61,56.54,56.54,47900.0,44.4011,44.4482,44.3932,44.3932,47900.0
2014-04-04 15:30:00,56.54,56.56,56.48,56.49,66600.0,44.3932,44.4089,44.3461,44.354,66600.0
2014-04-04 15:35:00,56.49,56.54,56.48,56.51,28400.0,44.354,44.3932,44.3461,44.3697,28400.0
2014-04-04 15:40:00,56.52,56.55,56.48,56.5,38900.0,44.3775,44.4011,44.3461,44.3618,38900.0
2014-04-04 15:45:00,56.5,56.51,56.45,56.49,65200.0,44.3618,44.3697,44.3225,44.354,65200.0
2014-04-04 15:50:00,56.49,56.5,56.46,56.5,52800.0,44.354,44.3618,44.3304,44.3618,52800.0
2014-04-04 15:55:00,56.49,56.51,56.4,56.42,129200.0,44.354,44.3697,44.2833,44.299,129200.0
2014-04-07 09:30:00,56.35,56.48,56.18,56.48,38600.0,44.244,44.3461,44.1106,44.3461,38600.0
2014-04-07 09:35:00,56.48,56.48,56.31,56.33,26300.0,44.3461,44.3461,44.2126,44.2283,26300.0
2014-04-07 09:40:00,56.34,56.4,56.33,56.35,32500.0,44.2362,44.2833,44.2283,44.244,32500.0
2014-04-07 09:45:00,56.35,56.37,56.31,56.34,15300.0,44.244,44.2597,44.2126,44.2362,15300.0
2014-04-07 09:50:00,56.32,56.33,56.2,56.22,26700.0,44.2205,44.2283,44.1263,44.142,26700.0
2014-04-07 09:55:00,56.21,56.23,56.17,56.21,35500.0,44.1341,44.1498,44.1027,44.1341,35500.0
2014-04-07 10:00:00,56.22,56.22,56.12,56.17,28000.0,44.142,44.142,44.0634,44.1027,28000.0
2014-04-07 10:05:00,56.18,56.18,56.06,56.12,24700.0,44.1106,44.1106,44.0163,44.0634,24700.0
2014-04-07 10:10:00,56.13,56.25,56.11,56.21,27700.0,44.0713,44.1655,44.0556,44.1341,27700.0
2014-04-07 10:15:00,56.22,56.23,56.14,56.16,26300.0,44.142,44.1498,44.0791,44.0948,26300.0
2014-04-07 10:20:00,56.16,56.23,56.13,56.23,23000.0,44.0948,44.1498,44.0713,44.1498,23000.0
2014-04-07 10:25:00,56.23,56.25,56.2,56.21,20900.0,44.1498,44.1655,44.1263,44.1341,20900.0
2014-04-07 10:30:00,56.21,56.28,56.21,56.27,32400.0,44.1341,44.1891,44.1341,44.1812,32400.0
2014-04-07 10:35:00,56.27,56.28,56.23,56.24,29100.0,44.1812,44.1891,44.1498,44.1577,29100.0
2014-04-07 10:40:00,56.24,56.26,56.14,56.17,30900.0,44.1577,44.1734,44.0791,44.1027,30900.0
2014-04-07 10:45:00,56.18,56.2,56.12,56.15,21600.0,44.1106,44.1263,44.0634,44.087,21600.0
2014-04-07 10:50:00,56.15,56.15,56.08,56.09,53200.0,44.087,44.087,44.032,44.0399,53200.0
2014-04-07 10:55:00,56.09,56.09,55.99,55.99,33400.0,44.0399,44.0399,43.9614,43.9614,33400.0
2014-04-07 11:00:00,55.99,56.06,55.95,56.05,37600.0,43.9614,44.0163,43.93,44.0085,37600.0
2014-04-07 11:05:00,56.06,56.1,56.06,56.09,13400.0,44.0163,44.0477,44.0163,44.0399,13400.0
2014-04-07 11:10:00,56.1,56.11,56.07,56.07,19700.0,44.0477,44.0556,44.0242,44.0242,19700.0
2014-04-07 11:15:00,56.07,56.08,56.04,56.07,40000.0,44.0242,44.032,44.0006,44.0242,40000.0
2014-04-07 11:20:00,56.07,56.08,55.99,56.02,24400.0,44.0242,44.032,43.9614,43.9849,24400.0
2014-04-07 11:25:00,56.02,56.02,55.95,55.99,18300.0,43.9849,43.9849,43.93,43.9614,18300.0
2014-04-07 11:30:00,56.0,56.01,55.97,55.97,36800.0,43.9692,43.9771,43.9457,43.9457,36800.0
2014-04-07 11:35:00,55.97,55.98,55.95,55.98,20600.0,43.9457,43.9535,43.93,43.9535,20600.0
2014-04-07 11:40:00,55.99,56.03,55.97,56.01,27600.0,43.9614,43.9928,43.9457,43.9771,27600.0
2014-04-07 11:45:00,56.0,56.01,55.96,55.96,20500.0,43.9692,43.9771,43.9378,43.9378,20500.0
2014-04-07 11:50:00,55.96,55.99,55.91,55.94,34300.0,43.9378,43.9614,43.8986,43.9221,34300.0
2014-04-07 11:55:00,55.93,55.96,55.9,55.96,17600.0,43.9143,43.9378,43.8907,43.9378,17600.0
2014-04-07 12:00:00,55.94,55.98,55.93,55.98,15300.0,43.9221,43.9535,43.9143,43.9535,15300.0
2014-04-07 12:05:00,55.98,55.99,55.96,55.96,8400.0,43.9535,43.9614,43.9378,43.9378,8400.0
2014-04-07 12:10:00,55.97,55.98,55.95,55.97,19500.0,43.9457,43.9535,43.93,43.9457,19500.0
2014-04-07 12:15:00,55.97,55.97,55.92,55.92,19900.0,43.9457,43.9457,43.9064,43.9064,19900.0
2014-04-07 12:20:00,55.92,55.95,55.91,55.93,19200.0,43.9064,43.93,43.8986,43.9143,19200.0
2014-04-07 12:25:00,55.93,55.94,55.88,55.89,12200.0,43.9143,43.9221,43.875,43.8829,12200.0
2014-04-07 12:30:00,55.89,55.94,55.88,55.93,21100.0,43.8829,43.9221,43.875,43.9143,21100.0
2014-04-07 12:35:00,55.93,56.0,55.91,55.96,20900.0,43.9143,43.9692,43.8986,43.9378,20900.0
2014-04-07 12:40:00,55.97,55.98,55.95,55.96,14100.0,43.9457,43.9535,43.93,43.9378,14100.0
2014-04-07 12:45:00,55.96,55.97,55.95,55.95,11900.0,43.9378,43.9457,43.93,43.93,11900.0
2014-04-07 12:50:00,55.96,55.96,55.93,55.96,14000.0,43.9378,43.9378,43.9143,43.9378,14000.0
2014-04-07 12:55:00,55.95,55.97,55.92,55.94,10400.0,43.93,43.9457,43.9064,43.9221,10400.0
2014-04-07 13:00:00,55.93,55.93,55.87,55.87,10900.0,43.9143,43.9143,43.8671,43.8671,10900.0
2014-04-07 13:05:00,55.88,55.88,55.75,55.75,15600.0,43.875,43.875,43.7729,43.7729,15600.0
2014-04-07 13:10:00,55.75,55.79,55.75,55.78,22000.0,43.7729,43.8043,43.7729,43.7965,22000.0
2014-04-07 13:15:00,55.79,55.8,55.76,55.76,13000.0,43.8043,43.8122,43.7808,43.7808,13000.0
2014-04-07 13:20:00,55.76,55.81,55.75,55.78,35400.0,43.7808,43.82,43.7729,43.7965,35400.0
2014-04-07 13:25:00,55.78,55.79,55.76,55.78,21000.0,43.7965,43.8043,43.7808,43.7965,21000.0
2014-04-07 13:30:00,55.78,55.8,55.75,55.77,21800.0,43.7965,43.8122,43.7729,43.7886,21800.0
2014-04-07 13:35:00,55.76,55.78,55.76,55.77,11200.0,43.7808,43.7965,43.7808,43.7886,11200.0
2014-04-07 13:40:00,55.77,55.84,55.76,55.8,18700.0,43.7886,43.8436,43.7808,43.8122,18700.0
2014-04-07 13:45:00,55.8,55.86,55.8,55.85,16900.0,43.8122,43.8593,43.8122,43.8514,16900.0
2014-04-07 13:50:00,55.84,55.86,55.83,55.85,13900.0,43.8436,43.8593,43.8357,43.8514,13900.0
2014-04-07 13:55:00,55.84,55.85,55.83,55.85,9500.0,43.8436,43.8514,43.8357,43.8514,9500.0
2014-04-07 14:00:00,55.86,55.9,55.85,55.89,23000.0,43.8593,43.8907,43.8514,43.8829,23000.0
2014-04-07 14:05:00,55.89,55.91,55.88,55.89,16500.0,43.8829,43.8986,43.875,43.8829,16500.0
2014-04-07 14:10:00,55.89,55.9,55.86,55.86,33600.0,43.8829,43.8907,43.8593,43.8593,33600.0
2014-04-07 14:15:00,55.86,55.91,55.85,55.88,20000.0,43.8593,43.8986,43.8514,43.875,20000.0
2014-04-07 14:20:00,55.87,55.91,55.87,55.9,13700.0,43.8671,43.8986,43.8671,43.8907,13700.0
2014-04-07 14:25:00,55.9,55.93,55.89,55.92,14900.0,43.8907,43.9143,43.8829,43.9064,14900.0
2014-04-07 14:30:00,55.92,55.92,55.89,55.89,7500.0,43.9064,43.9064,43.8829,43.8829,7500.0
2014-04-07 14:35:00,55.89,55.91,55.88,55.9,12400.0,43.8829,43.8986,43.875,43.8907,12400.0
2014-04-07 14:40:00,55.91,55.97,55.91,55.93,21300.0,43.8986,43.9457,43.8986,43.9143,21300.0
2014-04-07 14:45:00,55.93,55.95,55.92,55.95,17300.0,43.9143,43.93,43.9064,43.93,17300.0
2014-04-07 14:50:00,55.96,56.01,55.94,55.98,23000.0,43.9378,43.9771,43.9221,43.9535,23000.0
2014-04-07 14:55:00,55.98,56.01,55.98,55.98,22000.0,43.9535,43.9771,43.9535,43.9535,22000.0
2014-04-07 15:00:00,55.97,55.98,55.93,55.93,13700.0,43.9457,43.9535,43.9143,43.9143,13700.0
2014-04-07 15:05:00,55.92,55.95,55.9,55.95,21300.0,43.9064,43.93,43.8907,43.93,21300.0
2014-04-07 15:10:00,55.95,55.99,55.93,55.99,17500.0,43.93,43.9614,43.9143,43.9614,17500.0
2014-04-07 15:15:00,55.99,56.0,55.97,55.98,25800.0,43.9614,43.9692,43.9457,43.9535,25800.0
2014-04-07 15:20:00,55.98,55.98,55.94,55.95,19400.0,43.9535,43.9535,43.9221,43.93,19400.0
2014-04-07 15:25:00,55.96,55.98,55.92,55.93,34800.0,43.9378,43.9535,43.9064,43.9143,34800.0
2014-04-07 15:30:00,55.92,55.93,55.87,55.87,30100.0,43.9064,43.9143,43.8671,43.8671,30100.0
2014-04-07 15:35:00,55.87,55.89,55.86,55.87,22900.0,43.8671,43.8829,43.8593,43.8671,22900.0
2014-04-07 15:40:00,55.86,55.86,55.78,55.78,41700.0,43.8593,43.8593,43.7965,43.7965,41700.0
2014-04-07 15:45:00,55.76,55.8,55.75,55.77,73100.0,43.7808,43.8122,43.7729,43.7886,73100.0
2014-04-07 15:50:00,55.76,55.77,55.72,55.72,82600.0,43.7808,43.7886,43.7494,43.7494,82600.0
2014-04-07 15:55:00,55.72,55.76,55.71,55.76,194000.0,43.7494,43.7808,43.7415,43.7808,194000.0
2014-04-08 09:30:00,55.68,55.86,55.5,55.86,46000.0,43.718,43.8593,43.5766,43.8593,46000.0
2014-04-08 09:35:00,55.86,55.94,55.83,55.9,26200.0,43.8593,43.9221,43.8357,43.8907,26200.0
2014-04-08 09:40:00,55.92,55.98,55.83,55.88,17600.0,43.9064,43.9535,43.8357,43.875,17600.0
2014-04-08 09:45:00,55.89,55.89,55.64,55.64,32500.0,43.8829,43.8829,43.6866,43.6866,32500.0
2014-04-08 09:50:00,55.63,55.8,55.63,55.8,30500.0,43.6787,43.8122,43.6787,43.8122,30500.0
2014-04-08 09:55:00,55.81,55.82,55.67,55.68,44100.0,43.82,43.8279,43.7101,43.718,44100.0
2014-04-08 10:00:00,55.69,55.79,55.67,55.73,38600.0,43.7258,43.8043,43.7101,43.7572,38600.0
2014-04-08 10:05:00,55.73,55.8,55.73,55.77,25300.0,43.7572,43.8122,43.7572,43.7886,25300.0
2014-04-08 10:10:00,55.78,55.79,55.75,55.78,20500.0,43.7965,43.8043,43.7729,43.7965,20500.0
2014-04-08 10:15:00,55.78,55.8,55.72,55.75,40200.0,43.7965,43.8122,43.7494,43.7729,40200.0
2014-04-08 10:20:00,55.75,55.77,55.72,55.75,46400.0,43.7729,43.7886,43.7494,43.7729,46400.0
2014-04-08 10:25:00,55.74,55.78,55.71,55.75,40100.0,43.7651,43.7965,43.7415,43.7729,40100.0
2014-04-08 10:30:00,55.76,55.82,55.73,55.79,38500.0,43.7808,43.8279,43.7572,43.8043,38500.0
2014-04-08 10:35:00,55.79,55.81,55.74,55.78,32900.0,43.8043,43.82,43.7651,43.7965,32900.0
2014-04-08 10:40:00,55.79,55.86,55.76,55.84,23400.0,43.8043,43.8593,43.7808,43.8436,23400.0
2014-04-08 10:45:00,55.85,55.86,55.77,55.78,20300.0,43.8514,43.8593,43.7886,43.7965,20300.0
2014-04-08 10:50:00,55.8,55.91,55.79,55.89,24200.0,43.8122,43.8986,43.8043,43.8829,24200.0
2014-04-08 10:55:00,55.88,55.94,55.88,55.88,26100.0,43.875,43.9221,43.875,43.875,26100.0
2014-04-08 11:00:00,55.87,56.03,55.87,56.03,17400.0,43.8671,43.9928,43.8671,43.9928,17400.0
2014-04-08 11:05:00,56.03,56.04,56.0,56.0,26000.0,43.9928,44.0006,43.9692,43.9692,26000.0
2014-04-08 11:10:00,56.01,56.01,55.91,55.92,19600.0,43.9771,43.9771,43.8986,43.9064,19600.0
2014-04-08 11:15:00,55.91,56.08,55.91,56.08,28500.0,43.8986,44.032,43.8986,44.032,28500.0
2014-04-08 11:20:00,56.07,56.12,56.06,56.08,19200.0,44.0242,44.0634,44.0163,44.032,19200.0
2014-04-08 11:25:00,56.08,56.1,56.06,56.06,18300.0,44.032,44.0477,44.0163,44.0163,18300.0
2014-04-08 11:30:00,56.05,56.07,56.03,56.03,17800.0,44.0085,44.0242,43.9928,43.9928,17800.0
2014-04-08 11:35:00,56.03,56.05,56.01,56.01,13000.0,43.9928,44.0085,43.9771,43.9771,13000.0
2014-04-08 11:40:00,56.01,56.05,56.0,56.04,14300.0,43.9771,44.0085,43.9692,44.0006,14300.0
2014-04-08 11:45:00,56.05,56.08,56.01,56.03,13300.0,44.0085,44.032,43.9771,43.9928,13300.0
2014-04-08 11:50:00,56.04,56.05,56.0,56.02,15500.0,44.0006,44.0085,43.9692,43.9849,15500.0
2014-04-08 11:55:00,56.03,56.09,56.01,56.05,21700.0,43.9928,44.0399,43.9771,44.0085,21700.0
2014-04-08 12:00:00,56.04,56.04,55.91,55.93,54400.0,44.0006,44.0006,43.8986,43.9143,54400.0
2014-04-08 12:05:00,55.93,55.94,55.89,55.91,21000.0,43.9143,43.9221,43.8829,43.8986,21000.0
2014-04-08 12:10:00,55.92,55.92,55.88,55.92,20300.0,43.9064,43.9064,43.875,43.9064,20300.0
2014-04-08 12:15:00,55.92,55.95,55.89,55.94,22300.0,43.9064,43.93,43.8829,43.9221,22300.0
2014-04-08 12:20:00,55.94,55.96,55.93,55.96,22600.0,43.9221,43.9378,43.9143,43.9378,22600.0
2014-04-08 12:25:00,55.95,56.0,55.95,56.0,21500.0,43.93,43.9692,43.93,43.9692,21500.0
2014-04-08 12:30:00,56.01,56.02,55.99,56.0,10900.0,43.9771,43.9849,43.9614,43.9692,10900.0
2014-04-08 12:35:00,56.0,56.01,55.94,55.94,16400.0,43.9692,43.9771,43.9221,43.9221,16400.0
2014-04-08 12:40:00,55.94,55.95,55.89,55.9,14900.0,43.9221,43.93,43.8829,43.8907,14900.0
2014-04-08 12:45:00,55.89,55.91,55.88,55.88,14200.0,43.8829,43.8986,43.875,43.875,14200.0
2014-04-08 12:50:00,55.88,55.89,55.86,55.88,6700.0,43.875,43.8829,43.8593,43.875,6700.0
2014-04-08 12:55:00,55.88,55.89,55.84,55.85,16500.0,43.875,43.8829,43.8436,43.8514,16500.0
2014-04-08 13:00:00,55.85,55.86,55.83,55.85,12200.0,43.8514,43.8593,43.8357,43.8514,12200.0
2014-04-08 13:05:00,55.85,55.87,55.83,55.84,13400.0,43.8514,43.8671,43.8357,43.8436,13400.0
2014-04-08 13:10:00,55.85,55.88,55.85,55.87,11500.0,43.8514,43.875,43.8514,43.8671,11500.0
2014-04-08 13:15:00,55.87,55.97,55.87,55.95,17300.0,43.8671,43.9457,43.8671,43.93,17300.0
2014-04-08 13:20:00,55.95,56.02,55.94,56.02,7300.0,43.93,43.9849,43.9221,43.9849,7300.0
2014-04-08 13:25:00,56.03,56.07,56.02,56.07,11800.0,43.9928,44.0242,43.9849,44.0242,11800.0
2014-04-08 13:30:00,56.08,56.09,56.02,56.03,10600.0,44.032,44.0399,43.9849,43.9928,10600.0
2014-04-08 13:35:00,56.02,56.02,56.0,56.02,12100.0,43.9849,43.9849,43.9692,43.9849,12100.0
2014-04-08 13:40:00,56.02,56.03,56.01,56.02,5200.0,43.9849,43.9928,43.9771,43.9849,5200.0
2014-04-08 13:45:00,56.01,56.02,55.97,56.0,17000.0,43.9771,43.9849,43.9457,43.9692,17000.0
2014-04-08 13:50:00,56.0,56.02,55.98,55.99,8200.0,43.9692,43.9849,43.9535,43.9614,8200.0
2014-04-08 13:55:00,55.98,56.0,55.98,56.0,4000.0,43.9535,43.9692,43.9535,43.9692,4000.0
2014-04-08 14:00:00,56.0,56.01,55.94,55.94,8800.0,43.9692,43.9771,43.9221,43.9221,8800.0
2014-04-08 14:05:00,55.94,55.95,55.87,55.87,14400.0,43.9221,43.93,43.8671,43.8671,14400.0
2014-04-08 14:10:00,55.87,55.93,55.87,55.93,9300.0,43.8671,43.9143,43.8671,43.9143,9300.0
2014-04-08 14:15:00,55.93,55.93,55.82,55.84,30000.0,43.9143,43.9143,43.8279,43.8436,30000.0
2014-04-08 14:20:00,55.84,55.85,55.78,55.8,10700.0,43.8436,43.8514,43.7965,43.8122,10700.0
2014-04-08 14:25:00,55.8,55.82,55.79,55.8,12500.0,43.8122,43.8279,43.8043,43.8122,12500.0
2014-04-08 14:30:00,55.79,55.83,55.79,55.82,11800.0,43.8043,43.8357,43.8043,43.8279,11800.0
2014-04-08 14:35:00,55.81,55.82,55.77,55.79,13600.0,43.82,43.8279,43.7886,43.8043,13600.0
2014-04-08 14:40:00,55.8,55.81,55.75,55.77,8200.0,43.8122,43.82,43.7729,43.7886,8200.0
2014-04-08 14:45:00,55.77,55.84,55.76,55.81,11500.0,43.7886,43.8436,43.7808,43.82,11500.0
2014-04-08 14:50:00,55.82,55.87,55.81,55.84,13600.0,43.8279,43.8671,43.82,43.8436,13600.0
2014-04-08 14:55:00,55.84,55.87,55.84,55.84,14600.0,43.8436,43.8671,43.8436,43.8436,14600.0
2014-04-08 15:00:00,55.85,55.85,55.79,55.8,12700.0,43.8514,43.8514,43.8043,43.8122,12700.0
2014-04-08 15:05:00,55.8,55.84,55.8,55.81,18900.0,43.8122,43.8436,43.8122,43.82,18900.0
2014-04-08 15:10:00,55.82,55.84,55.78,55.84,13400.0,43.8279,43.8436,43.7965,43.8436,13400.0
2014-04-08 15:15:00,55.83,55.84,55.82,55.83,16800.0,43.8357,43.8436,43.8279,43.8357,16800.0
2014-04-08 15:20:00,55.84,55.91,55.84,55.89,16200.0,43.8436,43.8986,43.8436,43.8829,16200.0
2014-04-08 15:25:00,55.89,55.9,55.87,55.88,17300.0,43.8829,43.8907,43.8671,43.875,17300.0
2014-04-08 15:30:00,55.88,55.89,55.86,55.88,32400.0,43.875,43.8829,43.8593,43.875,32400.0
2014-04-08 15:35:00,55.88,55.9,55.87,55.89,23500.0,43.875,43.8907,43.8671,43.8829,23500.0
2014-04-08 15:40:00,55.89,55.91,55.88,55.89,26400.0,43.8829,43.8986,43.875,43.8829,26400.0
2014-04-08 15:45:00,55.89,55.93,55.87,55.93,43500.0,43.8829,43.9143,43.8671,43.9143,43500.0
2014-04-08 15:50:00,55.92,55.93,55.87,55.89,59600.0,43.9064,43.9143,43.8671,43.8829,59600.0
2014-04-08 15:55:00,55.89,55.94,55.87,55.9,97600.0,43.8829,43.9221,43.8671,43.8907,97600.0
2014-04-09 09:30:00,56.12,56.12,55.86,55.99,30200.0,44.0634,44.0634,43.8593,43.9614,30200.0
2014-04-09 09:35:00,55.99,56.01,55.84,55.88,16000.0,43.9614,43.9771,43.8436,43.875,16000.0
2014-04-09 09:40:00,55.88,55.91,55.78,55.87,26200.0,43.875,43.8986,43.7965,43.8671,26200.0
2014-04-09 09:45:00,55.87,55.9,55.74,55.76,34300.0,43.8671,43.8907,43.7651,43.7808,34300.0
2014-04-09 09:50:00,55.76,55.8,55.74,55.77,29600.0,43.7808,43.8122,43.7651,43.7886,29600.0
2014-04-09 09:55:00,55.78,55.8,55.77,55.79,22900.0,43.7965,43.8122,43.7886,43.8043,22900.0
2014-04-09 10:00:00,55.79,55.85,55.76,55.77,40000.0,43.8043,43.8514,43.7808,43.7886,40000.0
2014-04-09 10:05:00,55.76,55.84,55.76,55.81,27900.0,43.7808,43.8436,43.7808,43.82,27900.0
2014-04-09 10:10:00,55.82,55.85,55.77,55.8,30200.0,43.8279,43.8514,43.7886,43.8122,30200.0
2014-04-09 10:15:00,55.8,55.88,55.8,55.85,20800.0,43.8122,43.875,43.8122,43.8514,20800.0
2014-04-09 10:20:00,55.85,55.91,55.85,55.88,19300.0,43.8514,43.8986,43.8514,43.875,19300.0
2014-04-09 10:25:00,55.88,55.89,55.87,55.87,14200.0,43.875,43.8829,43.8671,43.8671,14200.0
2014-04-09 10:30:00,55.88,55.91,55.87,55.87,26700.0,43.875,43.8986,43.8671,43.8671,26700.0
2014-04-09 10:35:00,55.87,55.9,55.86,55.86,11200.0,43.8671,43.8907,43.8593,43.8593,11200.0
2014-04-09 10:40:00,55.87,55.88,55.86,55.87,18000.0,43.8671,43.875,43.8593,43.8671,18000.0
2014-04-09 10:45:00,55.88,55.88,55.78,55.78,15300.0,43.875,43.875,43.7965,43.7965,15300.0
2014-04-09 10:50:00,55.78,55.79,55.74,55.75,29300.0,43.7965,43.8043,43.7651,43.7729,29300.0
2014-04-09 10:55:00,55.75,55.77,55.72,55.73,22700.0,43.7729,43.7886,43.7494,43.7572,22700.0
2014-04-09 11:00:00,55.72,55.74,55.7,55.7,39800.0,43.7494,43.7651,43.7337,43.7337,39800.0
2014-04-09 11:05:00,55.7,55.7,55.66,55.69,44200.0,43.7337,43.7337,43.7023,43.7258,44200.0
2014-04-09 11:10:00,55.69,55.73,55.66,55.72,27000.0,43.7258,43.7572,43.7023,43.7494,27000.0
2014-04-09 11:15:00,55.72,55.85,55.72,55.83,22200.0,43.7494,43.8514,43.7494,43.8357,22200.0
2014-04-09 11:20:00,55.83,55.84,55.77,55.79,27000.0,43.8357,43.8436,43.7886,43.8043,27000.0
2014-04-09 11:25:00,55.79,55.79,55.75,55.75,28200.0,43.8043,43.8043,43.7729,43.7729,28200.0
2014-04-09 11:30:00,55.74,55.85,55.73,55.85,24600.0,43.7651,43.8514,43.7572,43.8514,24600.0
2014-04-09 11:35:00,55.84,55.91,55.84,55.91,19300.0,43.8436,43.8986,43.8436,43.8986,19300.0
2014-04-09 11:40:00,55.9,55.92,55.88,55.9,27800.0,43.8907,43.9064,43.875,43.8907,27800.0
2014-04-09 11:45:00,55.9,55.93,55.89,55.91,21100.0,43.8907,43.9143,43.8829,43.8986,21100.0
2014-04-09 11:50:00,55.9,55.96,55.9,55.96,21100.0,43.8907,43.9378,43.8907,43.9378,21100.0
2014-04-09 11:55:00,55.96,55.98,55.96,55.98,14300.0,43.9378,43.9535,43.9378,43.9535,14300.0
2014-04-09 12:00:00,55.98,56.01,55.98,56.0,25100.0,43.9535,43.9771,43.9535,43.9692,25100.0
2014-04-09 12:05:00,56.0,56.02,56.0,56.02,7700.0,43.9692,43.9849,43.9692,43.9849,7700.0
2014-04-09 12:10:00,56.03,56.07,56.03,56.07,6000.0,43.9928,44.0242,43.9928,44.0242,6000.0
2014-04-09 12:15:00,56.06,56.08,56.05,56.08,17000.0,44.0163,44.032,44.0085,44.032,17000.0
2014-04-09 12:20:00,56.09,56.13,56.08,56.13,11700.0,44.0399,44.0713,44.032,44.0713,11700.0
2014-04-09 12:25:00,56.13,56.18,56.13,56.15,10600.0,44.0713,44.1106,44.0713,44.087,10600.0
2014-04-09 12:30:00,56.15,56.15,56.13,56.14,15900.0,44.087,44.087,44.0713,44.0791,15900.0
2014-04-09 12:35:00,56.14,56.15,56.09,56.09,14500.0,44.0791,44.087,44.0399,44.0399,14500.0
2014-04-09 12:40:00,56.09,56.1,56.07,56.07,13800.0,44.0399,44.0477,44.0242,44.0242,13800.0
2014-04-09 12:45:00,56.07,56.11,56.07,56.07,69200.0,44.0242,44.0556,44.0242,44.0242,69200.0
2014-04-09 12:50:00,56.07,56.08,56.02,56.02,14800.0,44.0242,44.032,43.9849,43.9849,14800.0
2014-04-09 12:55:00,56.03,56.03,56.01,56.01,15000.0,43.9928,43.9928,43.9771,43.9771,15000.0
2014-04-09 13:00:00,56.02,56.04,56.01,56.04,21300.0,43.9849,44.0006,43.9771,44.0006,21300.0
2014-04-09 13:05:00,56.04,56.04,56.03,56.04,13300.0,44.0006,44.0006,43.9928,44.0006,13300.0
2014-04-09 13:10:00,56.04,56.04,56.03,56.03,3400.0,44.0006,44.0006,43.9928,43.9928,3400.0
2014-04-09 13:15:00,56.04,56.04,56.02,56.02,12300.0,44.0006,44.0006,43.9849,43.9849,12300.0
2014-04-09 13:20:00,56.02,56.02,55.98,55.98,17400.0,43.9849,43.9849,43.9535,43.9535,17400.0
2014-04-09 13:25:00,55.98,55.98,55.95,55.95,11500.0,43.9535,43.9535,43.93,43.93,11500.0
2014-04-09 13:30:00,55.95,55.95,55.92,55.92,18300.0,43.93,43.93,43.9064,43.9064,18300.0
2014-04-09 13:35:00,55.93,55.93,55.92,55.93,10900.0,43.9143,43.9143,43.9064,43.9143,10900.0
2014-04-09 13:40:00,55.93,55.93,55.92,55.93,11400.0,43.9143,43.9143,43.9064,43.9143,11400.0
2014-04-09 13:45:00,55.93,55.93,55.9,55.91,21200.0,43.9143,43.9143,43.8907,43.8986,21200.0
2014-04-09 13:50:00,55.91,55.92,55.88,55.89,22700.0,43.8986,43.9064,43.875,43.8829,22700.0
2014-04-09 13:55:00,55.89,55.89,55.87,55.89,18800.0,43.8829,43.8829,43.8671,43.8829,18800.0
2014-04-09 14:00:00,55.89,56.01,55.89,55.99,45300.0,43.8829,43.9771,43.8829,43.9614,45300.0
2014-04-09 14:05:00,55.99,56.02,55.98,56.01,23100.0,43.9614,43.9849,43.9535,43.9771,23100.0
2014-04-09 14:10:00,56.01,56.07,56.01,56.03,27500.0,43.9771,44.0242,43.9771,43.9928,27500.0
2014-04-09 14:15:00,56.03,56.11,56.01,56.1,22300.0,43.9928,44.0556,43.9771,44.0477,22300.0
2014-04-09 14:20:00,56.11,56.16,56.11,56.16,20800.0,44.0556,44.0948,44.0556,44.0948,20800.0
2014-04-09 14:25:00,56.17,56.22,56.17,56.19,19200.0,44.1027,44.142,44.1027,44.1184,19200.0
2014-04-09 14:30:00,56.19,56.23,56.18,56.19,17800.0,44.1184,44.1498,44.1106,44.1184,17800.0
2014-04-09 14:35:00,56.19,56.21,56.17,56.18,21400.0,44.1184,44.1341,44.1027,44.1106,21400.0
2014-04-09 14:40:00,56.18,56.19,56.16,56.17,12800.0,44.1106,44.1184,44.0948,44.1027,12800.0
2014-04-09 14:45:00,56.16,56.19,56.14,56.15,14400.0,44.0948,44.1184,44.0791,44.087,14400.0
2014-04-09 14:50:00,56.14,56.18,56.14,56.16,14100.0,44.0791,44.1106,44.0791,44.0948,14100.0
2014-04-09 14:55:00,56.15,56.16,56.11,56.14,17900.0,44.087,44.0948,44.0556,44.0791,17900.0
2014-04-09 15:00:00,56.14,56.15,56.12,56.15,13200.0,44.0791,44.087,44.0634,44.087,13200.0
2014-04-09 15:05:00,56.15,56.18,56.14,56.18,13600.0,44.087,44.1106,44.0791,44.1106,13600.0
2014-04-09 15:10:00,56.17,56.2,56.16,56.17,13600.0,44.1027,44.1263,44.0948,44.1027,13600.0
2014-04-09 15:15:00,56.18,56.19,56.16,56.16,10700.0,44.1106,44.1184,44.0948,44.0948,10700.0
2014-04-09 15:20:00,56.16,56.19,56.15,56.15,19900.0,44.0948,44.1184,44.087,44.087,19900.0
2014-04-09 15:25:00,56.16,56.16,56.13,56.14,20900.0,44.0948,44.0948,44.0713,44.0791,20900.0
2014-04-09 15:30:00,56.14,56.21,56.13,56.19,29500.0,44.0791,44.1341,44.0713,44.1184,29500.0
2014-04-09 15:35:00,56.19,56.2,56.18,56.19,25000.0,44.1184,44.1263,44.1106,44.1184,25000.0
2014-04-09 15:40:00,56.19,56.2,56.19,56.2,19400.0,44.1184,44.1263,44.1184,44.1263,19400.0
2014-04-09 15:45:00,56.2,56.2,56.15,56.2,65400.0,44.1263,44.1263,44.087,44.1263,65400.0
2014-04-09 15:50:00,56.19,56.2,56.14,56.15,84200.0,44.1184,44.1263,44.0791,44.087,84200.0
2014-04-09 15:55:00,56.15,56.17,56.13,56.14,141600.0,44.087,44.1027,44.0713,44.0791,141600.0
2014-04-10 09:30:00,56.11,56.15,56.06,56.12,34200.0,44.0556,44.087,44.0163,44.0634,34200.0
2014-04-10 09:35:00,56.13,56.14,56.07,56.1,23500.0,44.0713,44.0791,44.0242,44.0477,23500.0
2014-04-10 09:40:00,56.11,56.33,56.11,56.33,38100.0,44.0556,44.2283,44.0556,44.2283,38100.0
2014-04-10 09:45:00,56.31,56.34,56.3,56.31,24800.0,44.2126,44.2362,44.2048,44.2126,24800.0
2014-04-10 09:50:00,56.32,56.33,56.22,56.26,39100.0,44.2205,44.2283,44.142,44.1734,39100.0
2014-04-10 09:55:00,56.27,56.3,56.21,56.24,26200.0,44.1812,44.2048,44.1341,44.1577,26200.0
2014-04-10 10:00:00,56.24,56.25,56.16,56.16,36100.0,44.1577,44.1655,44.0948,44.0948,36100.0
2014-04-10 10:05:00,56.15,56.21,56.15,56.21,31500.0,44.087,44.1341,44.087,44.1341,31500.0
2014-04-10 10:10:00,56.22,56.27,56.21,56.25,31200.0,44.142,44.1812,44.1341,44.1655,31200.0
2014-04-10 10:15:00,56.24,56.31,56.22,56.25,27000.0,44.1577,44.2126,44.142,44.1655,27000.0
2014-04-10 10:20:00,56.25,56.38,56.25,56.37,19200.0,44.1655,44.2676,44.1655,44.2597,19200.0
2014-04-10 10:25:00,56.37,56.38,56.34,56.38,30900.0,44.2597,44.2676,44.2362,44.2676,30900.0
2014-04-10 10:30:00,56.39,56.43,56.35,56.43,68300.0,44.2754,44.3068,44.244,44.3068,68300.0
2014-04-10 10:35:00,56.42,56.43,56.36,56.39,31600.0,44.299,44.3068,44.2519,44.2754,31600.0
2014-04-10 10:40:00,56.39,56.41,56.36,56.39,35300.0,44.2754,44.2911,44.2519,44.2754,35300.0
2014-04-10 10:45:00,56.39,56.41,56.33,56.34,16400.0,44.2754,44.2911,44.2283,44.2362,16400.0
2014-04-10 10:50:00,56.33,56.37,56.3,56.37,19300.0,44.2283,44.2597,44.2048,44.2597,19300.0
2014-04-10 10:55:00,56.37,56.38,56.26,56.26,18600.0,44.2597,44.2676,44.1734,44.1734,18600.0
2014-04-10 11:00:00,56.26,56.26,56.19,56.19,21900.0,44.1734,44.1734,44.1184,44.1184,21900.0
2014-04-10 11:05:00,56.18,56.18,56.09,56.1,34100.0,44.1106,44.1106,44.0399,44.0477,34100.0
2014-04-10 11:10:00,56.09,56.09,56.05,56.09,18900.0,44.0399,44.0399,44.0085,44.0399,18900.0
2014-04-10 11:15:00,56.09,56.1,56.04,56.04,20900.0,44.0399,44.0477,44.0006,44.0006,20900.0
2014-04-10 11:20:00,56.05,56.07,56.04,56.05,18400.0,44.0085,44.0242,44.0006,44.0085,18400.0
2014-04-10 11:25:00,56.04,56.05,55.98,55.98,17900.0,44.0006,44.0085,43.9535,43.9535,17900.0
2014-04-10 11:30:00,55.98,56.04,55.98,56.03,20800.0,43.9535,44.0006,43.9535,43.9928,20800.0
2014-04-10 11:35:00,56.03,56.05,56.02,56.03,13800.0,43.9928,44.0085,43.9849,43.9928,13800.0
2014-04-10 11:40:00,56.03,56.06,56.01,56.06,20600.0,43.9928,44.0163,43.9771,44.0163,20600.0
2014-04-10 11:45:00,56.05,56.05,56.03,56.05,12900.0,44.0085,44.0085,43.9928,44.0085,12900.0
2014-04-10 11:50:00,56.04,56.08,56.04,56.04,13300.0,44.0006,44.032,44.0006,44.0006,13300.0
2014-04-10 11:55:00,56.03,56.03,55.99,55.99,13800.0,43.9928,43.9928,43.9614,43.9614,13800.0
2014-04-10 12:00:00,55.99,56.02,55.85,55.87,20900.0,43.9614,43.9849,43.8514,43.8671,20900.0
2014-04-10 12:05:00,55.87,55.87,55.84,55.86,14900.0,43.8671,43.8671,43.8436,43.8593,14900.0
2014-04-10 12:10:00,55.86,55.86,55.79,55.8,25300.0,43.8593,43.8593,43.8043,43.8122,25300.0
2014-04-10 12:15:00,55.82,55.84,55.8,55.8,17200.0,43.8279,43.8436,43.8122,43.8122,17200.0
2014-04-10 12:20:00,55.81,55.85,55.76,55.76,17100.0,43.82,43.8514,43.7808,43.7808,17100.0
2014-04-10 12:25:00,55.77,55.81,55.77,55.81,10400.0,43.7886,43.82,43.7886,43.82,10400.0
2014-04-10 12:30:00,55.82,55.85,55.79,55.79,14700.0,43.8279,43.8514,43.8043,43.8043,14700.0
2014-04-10 12:35:00,55.79,55.82,55.78,55.78,13800.0,43.8043,43.8279,43.7965,43.7965,13800.0
2014-04-10 12:40:00,55.77,55.77,55.72,55.76,26100.0,43.7886,43.7886,43.7494,43.7808,26100.0
2014-04-10 12:45:00,55.75,55.79,55.75,55.76,13300.0,43.7729,43.8043,43.7729,43.7808,13300.0
2014-04-10 12:50:00,55.75,55.78,55.74,55.75,14900.0,43.7729,43.7965,43.7651,43.7729,14900.0
2014-04-10 12:55:00,55.75,55.75,55.71,55.71,17700.0,43.7729,43.7729,43.7415,43.7415,17700.0
2014-04-10 13:00:00,55.72,55.74,55.69,55.74,16800.0,43.7494,43.7651,43.7258,43.7651,16800.0
2014-04-10 13:05:00,55.74,55.77,55.73,55.75,11700.0,43.7651,43.7886,43.7572,43.7729,11700.0
2014-04-10 13:10:00,55.75,55.77,55.73,55.73,25400.0,43.7729,43.7886,43.7572,43.7572,25400.0
2014-04-10 13:15:00,55.73,55.77,55.71,55.73,60600.0,43.7572,43.7886,43.7415,43.7572,60600.0
2014-04-10 13:20:00,55.72,55.75,55.71,55.71,46500.0,43.7494,43.7729,43.7415,43.7415,46500.0
2014-04-10 13:25:00,55.72,55.78,55.72,55.78,44500.0,43.7494,43.7965,43.7494,43.7965,44500.0
2014-04-10 13:30:00,55.77,55.78,55.75,55.77,24400.0,43.7886,43.7965,43.7729,43.7886,24400.0
2014-04-10 13:35:00,55.76,55.78,55.75,55.77,22200.0,43.7808,43.7965,43.7729,43.7886,22200.0
2014-04-10 13:40:00,55.76,55.78,55.74,55.78,22200.0,43.7808,43.7965,43.7651,43.7965,22200.0
2014-04-10 13:45:00,55.78,55.8,55.77,55.79,15100.0,43.7965,43.8122,43.7886,43.8043,15100.0
2014-04-10 13:50:00,55.79,55.82,55.77,55.82,46700.0,43.8043,43.8279,43.7886,43.8279,46700.0
2014-04-10 13:55:00,55.82,55.84,55.82,55.84,18500.0,43.8279,43.8436,43.8279,43.8436,18500.0
2014-04-10 14:00:00,55.83,55.86,55.83,55.86,19200.0,43.8357,43.8593,43.8357,43.8593,19200.0
2014-04-10 14:05:00,55.86,55.92,55.85,55.89,21100.0,43.8593,43.9064,43.8514,43.8829,21100.0
2014-04-10 14:10:00,55.89,55.93,55.88,55.91,21200.0,43.8829,43.9143,43.875,43.8986,21200.0
2014-04-10 14:15:00,55.91,55.92,55.88,55.91,13200.0,43.8986,43.9064,43.875,43.8986,13200.0
2014-04-10 14:20:00,55.9,55.92,55.89,55.92,13300.0,43.8907,43.9064,43.8829,43.9064,13300.0
2014-04-10 14:25:00,55.93,55.93,55.87,55.87,12700.0,43.9143,43.9143,43.8671,43.8671,12700.0
2014-04-10 14:30:00,55.88,55.89,55.86,55.87,31800.0,43.875,43.8829,43.8593,43.8671,31800.0
2014-04-10 14:35:00,55.87,55.9,55.85,55.89,25900.0,43.8671,43.8907,43.8514,43.8829,25900.0
2014-04-10 14:40:00,55.9,55.91,55.89,55.91,32000.0,43.8907,43.8986,43.8829,43.8986,32000.0
2014-04-10 14:45:00,55.9,55.91,55.86,55.89,48000.0,43.8907,43.8986,43.8593,43.8829,48000.0
2014-04-10 14:50:00,55.89,55.92,55.86,55.86,40100.0,43.8829,43.9064,43.8593,43.8593,40100.0
2014-04-10 14:55:00,55.85,55.89,55.77,55.78,75800.0,43.8514,43.8829,43.7886,43.7965,75800.0
2014-04-10 15:00:00,55.78,55.79,55.67,55.7,58500.0,43.7965,43.8043,43.7101,43.7337,58500.0
2014-04-10 15:05:00,55.7,55.74,55.58,55.58,78500.0,43.7337,43.7651,43.6395,43.6395,78500.0
2014-04-10 15:10:00,55.58,55.67,55.58,55.65,41500.0,43.6395,43.7101,43.6395,43.6944,41500.0
2014-04-10 15:15:00,55.64,55.73,55.64,55.72,46700.0,43.6866,43.7572,43.6866,43.7494,46700.0
2014-04-10 15:20:00,55.72,55.72,55.63,55.65,90900.0,43.7494,43.7494,43.6787,43.6944,90900.0
2014-04-10 15:25:00,55.65,55.65,55.61,55.62,74200.0,43.6944,43.6944,43.663,43.6709,74200.0
2014-04-10 15:30:00,55.62,55.62,55.57,55.59,81400.0,43.6709,43.6709,43.6316,43.6473,81400.0
2014-04-10 15:35:00,55.6,55.64,55.59,55.61,45300.0,43.6552,43.6866,43.6473,43.663,45300.0
2014-04-10 15:40:00,55.61,55.66,55.58,55.66,65500.0,43.663,43.7023,43.6395,43.7023,65500.0
2014-04-10 15:45:00,55.65,55.66,55.62,55.64,109700.0,43.6944,43.7023,43.6709,43.6866,109700.0
2014-04-10 15:50:00,55.64,55.65,55.6,55.62,125800.0,43.6866,43.6944,43.6552,43.6709,125800.0
2014-04-10 15:55:00,55.61,55.62,55.5,55.5,259200.0,43.663,43.6709,43.5766,43.5766,259200.0
2014-04-11 09:30:00,55.25,55.42,55.14,55.34,88900.0,43.3803,43.5138,43.294,43.451,88900.0
2014-04-11 09:35:00,55.34,55.38,55.25,55.36,17900.0,43.451,43.4824,43.3803,43.4667,17900.0
2014-04-11 09:40:00,55.37,55.39,55.16,55.16,31700.0,43.4746,43.4903,43.3097,43.3097,31700.0
2014-04-11 09:45:00,55.16,55.16,55.07,55.09,41700.0,43.3097,43.3097,43.239,43.2547,41700.0
2014-04-11 09:50:00,55.1,55.22,55.09,55.19,44700.0,43.2626,43.3568,43.2547,43.3332,44700.0
2014-04-11 09:55:00,55.19,55.33,55.14,55.32,54000.0,43.3332,43.4432,43.294,43.4353,54000.0
2014-04-11 10:00:00,55.31,55.32,55.21,55.22,99800.0,43.4275,43.4353,43.3489,43.3568,99800.0
2014-04-11 10:05:00,55.22,55.29,55.22,55.23,31000.0,43.3568,43.4118,43.3568,43.3646,31000.0
2014-04-11 10:10:00,55.24,55.25,55.05,55.05,91800.0,43.3725,43.3803,43.2233,43.2233,91800.0
2014-04-11 10:15:00,55.06,55.09,54.95,55.02,58600.0,43.2312,43.2547,43.1448,43.1998,58600.0
2014-04-11 10:20:00,55.02,55.14,55.02,55.08,37300.0,43.1998,43.294,43.1998,43.2469,37300.0
2014-04-11 10:25:00,55.08,55.09,55.03,55.07,41800.0,43.2469,43.2547,43.2076,43.239,41800.0
2014-04-11 10:30:00,55.06,55.22,55.05,55.19,41500.0,43.2312,43.3568,43.2233,43.3332,41500.0
2014-04-11 10:35:00,55.19,55.24,55.15,55.17,18500.0,43.3332,43.3725,43.3018,43.3175,18500.0
2014-04-11 10:40:00,55.17,55.24,55.17,55.24,24400.0,43.3175,43.3725,43.3175,43.3725,24400.0
2014-04-11 10:45:00,55.24,55.27,55.2,55.25,27500.0,43.3725,43.3961,43.3411,43.3803,27500.0
2014-04-11 10:50:00,55.24,55.28,55.22,55.28,28700.0,43.3725,43.4039,43.3568,43.4039,28700.0
2014-04-11 10:55:00,55.28,55.34,55.28,55.3,28200.0,43.4039,43.451,43.4039,43.4196,28200.0
2014-04-11 11:00:00,55.29,55.33,55.29,55.3,25700.0,43.4118,43.4432,43.4118,43.4196,25700.0
2014-04-11 11:05:00,55.3,55.35,55.3,55.34,30700.0,43.4196,43.4589,43.4196,43.451,30700.0
2014-04-11 11:10:00,55.34,55.41,55.34,55.39,42800.0,43.451,43.506,43.451,43.4903,42800.0
2014-04-11 11:15:00,55.39,55.45,55.38,55.43,34400.0,43.4903,43.5374,43.4824,43.5217,34400.0
2014-04-11 11:20:00,55.43,55.45,55.33,55.33,25100.0,43.5217,43.5374,43.4432,43.4432,25100.0
2014-04-11 11:25:00,55.34,55.34,55.27,55.29,24800.0,43.451,43.451,43.3961,43.4118,24800.0
2014-04-11 11:30:00,55.29,55.29,55.25,55.26,39200.0,43.4118,43.4118,43.3803,43.3882,39200.0
2014-04-11 11:35:00,55.26,55.26,55.23,55.23,38400.0,43.3882,43.3882,43.3646,43.3646,38400.0
2014-04-11 11:40:00,55.23,55.26,55.23,55.23,16300.0,43.3646,43.3882,43.3646,43.3646,16300.0
2014-04-11 11:45:00,55.23,55.25,55.21,55.21,26900.0,43.3646,43.3803,43.3489,43.3489,26900.0
2014-04-11 11:50:00,55.2,55.24,55.2,55.22,14700.0,43.3411,43.3725,43.3411,43.3568,14700.0
2014-04-11 11:55:00,55.23,55.31,55.22,55.31,13000.0,43.3646,43.4275,43.3568,43.4275,13000.0
2014-04-11 12:00:00,55.31,55.36,55.31,55.34,12100.0,43.4275,43.4667,43.4275,43.451,12100.0
2014-04-11 12:05:00,55.34,55.35,55.3,55.32,16500.0,43.451,43.4589,43.4196,43.4353,16500.0
2014-04-11 12:10:00,55.32,55.33,55.28,55.29,19000.0,43.4353,43.4432,43.4039,43.4118,19000.0
2014-04-11 12:15:00,55.3,55.31,55.28,55.31,29800.0,43.4196,43.4275,43.4039,43.4275,29800.0
2014-04-11 12:20:00,55.31,55.32,55.3,55.3,8800.0,43.4275,43.4353,43.4196,43.4196,8800.0
2014-04-11 12:25:00,55.3,55.34,55.3,55.34,8000.0,43.4196,43.451,43.4196,43.451,8000.0
2014-04-11 12:30:00,55.35,55.36,55.32,55.34,8700.0,43.4589,43.4667,43.4353,43.451,8700.0
2014-04-11 12:35:00,55.34,55.35,55.33,55.35,7700.0,43.451,43.4589,43.4432,43.4589,7700.0
2014-04-11 12:40:00,55.36,55.38,55.34,55.36,12300.0,43.4667,43.4824,43.451,43.4667,12300.0
2014-04-11 12:45:00,55.36,55.36,55.34,55.34,2500.0,43.4667,43.4667,43.451,43.451,2500.0
2014-04-11 12:50:00,55.34,55.34,55.3,55.32,8300.0,43.451,43.451,43.4196,43.4353,8300.0
2014-04-11 12:55:00,55.32,55.34,55.32,55.33,10000.0,43.4353,43.451,43.4353,43.4432,10000.0
2014-04-11 13:00:00,55.33,55.34,55.3,55.3,8800.0,43.4432,43.451,43.4196,43.4196,8800.0
2014-04-11 13:05:00,55.3,55.3,55.26,55.29,21500.0,43.4196,43.4196,43.3882,43.4118,21500.0
2014-04-11 13:10:00,55.28,55.32,55.27,55.29,15300.0,43.4039,43.4353,43.3961,43.4118,15300.0
2014-04-11 13:15:00,55.3,55.31,55.28,55.29,12100.0,43.4196,43.4275,43.4039,43.4118,12100.0
2014-04-11 13:20:00,55.29,55.32,55.26,55.26,22300.0,43.4118,43.4353,43.3882,43.3882,22300.0
2014-04-11 13:25:00,55.27,55.31,55.27,55.31,17400.0,43.3961,43.4275,43.3961,43.4275,17400.0
2014-04-11 13:30:00,55.3,55.32,55.24,55.32,22200.0,43.4196,43.4353,43.3725,43.4353,22200.0
2014-04-11 13:35:00,55.32,55.34,55.3,55.33,15600.0,43.4353,43.451,43.4196,43.4432,15600.0
2014-04-11 13:40:00,55.33,55.4,55.33,55.38,15800.0,43.4432,43.4981,43.4432,43.4824,15800.0
2014-04-11 13:45:00,55.37,55.42,55.37,55.42,11800.0,43.4746,43.5138,43.4746,43.5138,11800.0
2014-04-11 13:50:00,55.41,55.42,55.38,55.4,11800.0,43.506,43.5138,43.4824,43.4981,11800.0
2014-04-11 13:55:00,55.4,55.41,55.35,55.35,15900.0,43.4981,43.506,43.4589,43.4589,15900.0
2014-04-11 14:00:00,55.35,55.41,55.35,55.38,22800.0,43.4589,43.506,43.4589,43.4824,22800.0
2014-04-11 14:05:00,55.38,55.42,55.37,55.38,12900.0,43.4824,43.5138,43.4746,43.4824,12900.0
2014-04-11 14:10:00,55.38,55.4,55.36,55.36,16700.0,43.4824,43.4981,43.4667,43.4667,16700.0
2014-04-11 14:15:00,55.36,55.37,55.33,55.33,19900.0,43.4667,43.4746,43.4432,43.4432,19900.0
2014-04-11 14:20:00,55.33,55.35,55.29,55.3,28300.0,43.4432,43.4589,43.4118,43.4196,28300.0
2014-04-11 14:25:00,55.3,55.33,55.25,55.27,29200.0,43.4196,43.4432,43.3803,43.3961,29200.0
2014-04-11 14:30:00,55.27,55.27,55.22,55.22,25000.0,43.3961,43.3961,43.3568,43.3568,25000.0
2014-04-11 14:35:00,55.23,55.23,55.21,55.21,23100.0,43.3646,43.3646,43.3489,43.3489,23100.0
2014-04-11 14:40:00,55.21,55.25,55.21,55.24,37200.0,43.3489,43.3803,43.3489,43.3725,37200.0
2014-04-11 14:45:00,55.25,55.26,55.21,55.22,39600.0,43.3803,43.3882,43.3489,43.3568,39600.0
2014-04-11 14:50:00,55.22,55.29,55.22,55.29,20800.0,43.3568,43.4118,43.3568,43.4118,20800.0
2014-04-11 14:55:00,55.3,55.34,55.3,55.33,18000.0,43.4196,43.451,43.4196,43.4432,18000.0
2014-04-11 15:00:00,55.33,55.34,55.28,55.32,25700.0,43.4432,43.451,43.4039,43.4353,25700.0
2014-04-11 15:05:00,55.33,55.41,55.3,55.41,18700.0,43.4432,43.506,43.4196,43.506,18700.0
2014-04-11 15:10:00,55.4,55.41,55.36,55.37,23600.0,43.4981,43.506,43.4667,43.4746,23600.0
2014-04-11 15:15:00,55.36,55.4,55.35,55.38,13100.0,43.4667,43.4981,43.4589,43.4824,13100.0
2014-04-11 15:20:00,55.39,55.48,55.39,55.48,22800.0,43.4903,43.5609,43.4903,43.5609,22800.0
2014-04-11 15:25:00,55.49,55.5,55.46,55.49,29900.0,43.5688,43.5766,43.5452,43.5688,29900.0
2014-04-11 15:30:00,55.49,55.49,55.4,55.41,21100.0,43.5688,43.5688,43.4981,43.506,21100.0
2014-04-11 15:35:00,55.42,55.43,55.38,55.41,32400.0,43.5138,43.5217,43.4824,43.506,32400.0
2014-04-11 15:40:00,55.4,55.45,55.37,55.38,37900.0,43.4981,43.5374,43.4746,43.4824,37900.0
2014-04-11 15:45:00,55.37,55.4,55.31,55.4,63900.0,43.4746,43.4981,43.4275,43.4981,63900.0
2014-04-11 15:50:00,55.39,55.4,55.27,55.28,81000.0,43.4903,43.4981,43.3961,43.4039,81000.0
2014-04-11 15:55:00,55.28,55.35,55.27,55.29,156400.0,43.4039,43.4589,43.3961,43.4118,156400.0
2014-04-14 09:30:00,55.74,55.82,55.59,55.73,40700.0,43.7651,43.8279,43.6473,43.7572,40700.0
2014-04-14 09:35:00,55.75,55.75,55.6,55.7,21400.0,43.7729,43.7729,43.6552,43.7337,21400.0
2014-04-14 09:40:00,55.72,55.74,55.61,55.66,23900.0,43.7494,43.7651,43.663,43.7023,23900.0
2014-04-14 09:45:00,55.66,55.67,55.47,55.48,23000.0,43.7023,43.7101,43.5531,43.5609,23000.0
2014-04-14 09:50:00,55.48,55.58,55.47,55.51,37200.0,43.5609,43.6395,43.5531,43.5845,37200.0
2014-04-14 09:55:00,55.51,55.54,55.44,55.47,23300.0,43.5845,43.608,43.5295,43.5531,23300.0
2014-04-14 10:00:00,55.47,55.47,55.39,55.41,20200.0,43.5531,43.5531,43.4903,43.506,20200.0
2014-04-14 10:05:00,55.41,55.42,55.34,55.37,39600.0,43.506,43.5138,43.451,43.4746,39600.0
2014-04-14 10:10:00,55.37,55.38,55.3,55.35,27000.0,43.4746,43.4824,43.4196,43.4589,27000.0
2014-04-14 10:15:00,55.35,55.37,55.29,55.3,27900.0,43.4589,43.4746,43.4118,43.4196,27900.0
2014-04-14 10:20:00,55.3,55.33,55.25,55.3,25500.0,43.4196,43.4432,43.3803,43.4196,25500.0
2014-04-14 10:25:00,55.28,55.28,55.11,55.14,63200.0,43.4039,43.4039,43.2704,43.294,63200.0
2014-04-14 10:30:00,55.14,55.17,55.01,55.1,78600.0,43.294,43.3175,43.1919,43.2626,78600.0
2014-04-14 10:35:00,55.1,55.2,55.09,55.13,56800.0,43.2626,43.3411,43.2547,43.2861,56800.0
2014-04-14 10:40:00,55.13,55.14,55.09,55.13,47300.0,43.2861,43.294,43.2547,43.2861,47300.0
2014-04-14 10:45:00,55.13,55.15,55.1,55.12,36000.0,43.2861,43.3018,43.2626,43.2783,36000.0
2014-04-14 10:50:00,55.13,55.16,55.12,55.14,49500.0,43.2861,43.3097,43.2783,43.294,49500.0
2014-04-14 10:55:00,55.14,55.17,55.12,55.14,39800.0,43.294,43.3175,43.2783,43.294,39800.0
2014-04-14 11:00:00,55.15,55.17,55.11,55.13,55600.0,43.3018,43.3175,43.2704,43.2861,55600.0
2014-04-14 11:05:00,55.13,55.14,55.1,55.1,36500.0,43.2861,43.294,43.2626,43.2626,36500.0
2014-04-14 11:10:00,55.1,55.13,55.06,55.1,37300.0,43.2626,43.2861,43.2312,43.2626,37300.0
2014-04-14 11:15:00,55.1,55.12,55.08,55.09,23700.0,43.2626,43.2783,43.2469,43.2547,23700.0
2014-04-14 11:20:00,55.08,55.09,55.04,55.04,26300.0,43.2469,43.2547,43.2155,43.2155,26300.0
2014-04-14 11:25:00,55.05,55.09,55.04,55.09,28900.0,43.2233,43.2547,43.2155,43.2547,28900.0
2014-04-14 11:30:00,55.09,55.18,55.09,55.18,29100.0,43.2547,43.3254,43.2547,43.3254,29100.0
2014-04-14 11:35:00,55.18,55.18,55.14,55.17,17200.0,43.3254,43.3254,43.294,43.3175,17200.0
2014-04-14 11:40:00,55.17,55.19,55.16,55.18,17200.0,43.3175,43.3332,43.3097,43.3254,17200.0
2014-04-14 11:45:00,55.18,55.18,55.1,55.1,25900.0,43.3254,43.3254,43.2626,43.2626,25900.0
2014-04-14 11:50:00,55.1,55.1,55.05,55.05,16800.0,43.2626,43.2626,43.2233,43.2233,16800.0
2014-04-14 11:55:00,55.05,55.07,55.02,55.02,26000.0,43.2233,43.239,43.1998,43.1998,26000.0
2014-04-14 12:00:00,55.03,55.08,55.03,55.05,23600.0,43.2076,43.2469,43.2076,43.2233,23600.0
2014-04-14 12:05:00,55.05,55.08,55.04,55.06,25800.0,43.2233,43.2469,43.2155,43.2312,25800.0
2014-04-14 12:10:00,55.06,55.09,55.06,55.08,30600.0,43.2312,43.2547,43.2312,43.2469,30600.0
2014-04-14 12:15:00,55.07,55.1,55.03,55.03,27500.0,43.239,43.2626,43.2076,43.2076,27500.0
2014-04-14 12:20:00,55.03,55.05,55.03,55.04,17000.0,43.2076,43.2233,43.2076,43.2155,17000.0
2014-04-14 12:25:00,55.05,55.06,55.04,55.05,10000.0,43.2233,43.2312,43.2155,43.2233,10000.0
2014-04-14 12:30:00,55.06,55.12,55.06,55.12,25100.0,43.2312,43.2783,43.2312,43.2783,25100.0
2014-04-14 12:35:00,55.12,55.16,55.12,55.14,21800.0,43.2783,43.3097,43.2783,43.294,21800.0
2014-04-14 12:40:00,55.15,55.16,55.14,55.16,11600.0,43.3018,43.3097,43.294,43.3097,11600.0
2014-04-14 12:45:00,55.16,55.16,55.12,55.15,18800.0,43.3097,43.3097,43.2783,43.3018,18800.0
2014-04-14 12:50:00,55.16,55.2,55.14,55.2,18300.0,43.3097,43.3411,43.294,43.3411,18300.0
2014-04-14 12:55:00,55.2,55.2,55.16,55.16,20600.0,43.3411,43.3411,43.3097,43.3097,20600.0
2014-04-14 13:00:00,55.17,55.17,55.14,55.15,14600.0,43.3175,43.3175,43.294,43.3018,14600.0
2014-04-14 13:05:00,55.17,55.19,55.16,55.17,15200.0,43.3175,43.3332,43.3097,43.3175,15200.0
2014-04-14 13:10:00,55.18,55.2,55.16,55.18,16100.0,43.3254,43.3411,43.3097,43.3254,16100.0
2014-04-14 13:15:00,55.18,55.2,55.15,55.18,19400.0,43.3254,43.3411,43.3018,43.3254,19400.0
2014-04-14 13:20:00,55.19,55.22,55.18,55.22,21300.0,43.3332,43.3568,43.3254,43.3568,21300.0
2014-04-14 13:25:00,55.22,55.24,55.21,55.23,14100.0,43.3568,43.3725,43.3489,43.3646,14100.0
2014-04-14 13:30:00,55.22,55.25,55.21,55.21,19400.0,43.3568,43.3803,43.3489,43.3489,19400.0
2014-04-14 13:35:00,55.23,55.28,55.22,55.24,23500.0,43.3646,43.4039,43.3568,43.3725,23500.0
2014-04-14 13:40:00,55.25,55.26,55.21,55.24,44800.0,43.3803,43.3882,43.3489,43.3725,44800.0
2014-04-14 13:45:00,55.24,55.25,55.16,55.18,22800.0,43.3725,43.3803,43.3097,43.3254,22800.0
2014-04-14 13:50:00,55.19,55.22,55.18,55.21,12700.0,43.3332,43.3568,43.3254,43.3489,12700.0
2014-04-14 13:55:00,55.22,55.22,55.17,55.19,43300.0,43.3568,43.3568,43.3175,43.3332,43300.0
2014-04-14 14:00:00,55.19,55.25,55.18,55.2,41700.0,43.3332,43.3803,43.3254,43.3411,41700.0
2014-04-14 14:05:00,55.2,55.21,55.19,55.19,35500.0,43.3411,43.3489,43.3332,43.3332,35500.0
2014-04-14 14:10:00,55.2,55.22,55.16,55.16,36300.0,43.3411,43.3568,43.3097,43.3097,36300.0
2014-04-14 14:15:00,55.16,55.21,55.15,55.16,21000.0,43.3097,43.3489,43.3018,43.3097,21000.0
2014-04-14 14:20:00,55.16,55.17,55.12,55.15,35500.0,43.3097,43.3175,43.2783,43.3018,35500.0
2014-04-14 14:25:00,55.14,55.15,55.1,55.11,21100.0,43.294,43.3018,43.2626,43.2704,21100.0
2014-04-14 14:30:00,55.11,55.11,55.05,55.06,52700.0,43.2704,43.2704,43.2233,43.2312,52700.0
2014-04-14 14:35:00,55.06,55.09,55.04,55.05,36200.0,43.2312,43.2547,43.2155,43.2233,36200.0
2014-04-14 14:40:00,55.04,55.05,55.0,55.0,63300.0,43.2155,43.2233,43.1841,43.1841,63300.0
2014-04-14 14:45:00,55.01,55.02,55.0,55.02,28200.0,43.1919,43.1998,43.1841,43.1998,28200.0
2014-04-14 14:50:00,55.01,55.05,55.0,55.01,44700.0,43.1919,43.2233,43.1841,43.1919,44700.0
2014-04-14 14:55:00,55.03,55.03,54.94,54.96,46800.0,43.2076,43.2076,43.1369,43.1526,46800.0
2014-04-14 15:00:00,54.96,55.01,54.93,54.93,69800.0,43.1526,43.1919,43.1291,43.1291,69800.0
2014-04-14 15:05:00,54.93,54.96,54.9,54.93,49500.0,43.1291,43.1526,43.1055,43.1291,49500.0
2014-04-14 15:10:00,54.94,54.95,54.81,54.86,83200.0,43.1369,43.1448,43.0349,43.0741,83200.0
2014-04-14 15:15:00,54.86,54.95,54.86,54.94,84300.0,43.0741,43.1448,43.0741,43.1369,84300.0
2014-04-14 15:20:00,54.95,54.99,54.93,54.99,56200.0,43.1448,43.1762,43.1291,43.1762,56200.0
2014-04-14 15:25:00,54.98,55.01,54.95,55.01,59600.0,43.1684,43.1919,43.1448,43.1919,59600.0
2014-04-14 15:30:00,55.01,55.07,55.01,55.01,64900.0,43.1919,43.239,43.1919,43.1919,64900.0
2014-04-14 15:35:00,55.01,55.03,54.98,55.03,87200.0,43.1919,43.2076,43.1684,43.2076,87200.0
2014-04-14 15:40:00,55.03,55.04,55.02,55.04,78600.0,43.2076,43.2155,43.1998,43.2155,78600.0
2014-04-14 15:45:00,55.03,55.11,55.03,55.1,136700.0,43.2076,43.2704,43.2076,43.2626,136700.0
2014-04-14 15:50:00,55.1,55.21,55.1,55.15,122600.0,43.2626,43.3489,43.2626,43.3018,122600.0
2014-04-14 15:55:00,55.15,55.23,55.14,55.2,253200.0,43.3018,43.3646,43.294,43.3411,253200.0
2014-04-15 09:30:00,55.37,55.37,55.24,55.26,39600.0,43.4746,43.4746,43.3725,43.3882,39600.0
2014-04-15 09:35:00,55.27,55.33,55.24,55.33,47500.0,43.3961,43.4432,43.3725,43.4432,47500.0
2014-04-15 09:40:00,55.34,55.42,55.28,55.39,37200.0,43.451,43.5138,43.4039,43.4903,37200.0
2014-04-15 09:45:00,55.4,55.52,55.39,55.49,47600.0,43.4981,43.5923,43.4903,43.5688,47600.0
2014-04-15 09:50:00,55.5,55.63,55.46,55.61,53100.0,43.5766,43.6787,43.5452,43.663,53100.0
2014-04-15 09:55:00,55.6,55.63,55.58,55.59,58100.0,43.6552,43.6787,43.6395,43.6473,58100.0
2014-04-15 10:00:00,55.59,55.72,55.59,55.64,50200.0,43.6473,43.7494,43.6473,43.6866,50200.0
2014-04-15 10:05:00,55.63,55.7,55.62,55.69,24900.0,43.6787,43.7337,43.6709,43.7258,24900.0
2014-04-15 10:10:00,55.68,55.69,55.63,55.63,24000.0,43.718,43.7258,43.6787,43.6787,24000.0
2014-04-15 10:15:00,55.63,55.71,55.56,55.58,42800.0,43.6787,43.7415,43.6237,43.6395,42800.0
2014-04-15 10:20:00,55.59,55.6,55.5,55.5,38300.0,43.6473,43.6552,43.5766,43.5766,38300.0
2014-04-15 10:25:00,55.5,55.52,55.43,55.45,25600.0,43.5766,43.5923,43.5217,43.5374,25600.0
2014-04-15 10:30:00,55.43,55.5,55.37,55.49,34300.0,43.5217,43.5766,43.4746,43.5688,34300.0
2014-04-15 10:35:00,55.49,55.51,55.46,55.48,38200.0,43.5688,43.5845,43.5452,43.5609,38200.0
2014-04-15 10:40:00,55.47,55.58,55.47,55.56,24900.0,43.5531,43.6395,43.5531,43.6237,24900.0
2014-04-15 10:45:00,55.57,55.61,55.54,55.57,39200.0,43.6316,43.663,43.608,43.6316,39200.0
2014-04-15 10:50:00,55.58,55.61,55.43,55.44,28600.0,43.6395,43.663,43.5217,43.5295,28600.0
2014-04-15 10:55:00,55.43,55.48,55.33,55.41,55400.0,43.5217,43.5609,43.4432,43.506,55400.0
2014-04-15 11:00:00,55.41,55.41,55.23,55.29,38300.0,43.506,43.506,43.3646,43.4118,38300.0
2014-04-15 11:05:00,55.3,55.35,55.27,55.3,27100.0,43.4196,43.4589,43.3961,43.4196,27100.0
2014-04-15 11:10:00,55.3,55.34,55.27,55.28,20700.0,43.4196,43.451,43.3961,43.4039,20700.0
2014-04-15 11:15:00,55.27,55.31,55.23,55.3,27200.0,43.3961,43.4275,43.3646,43.4196,27200.0
2014-04-15 11:20:00,55.29,55.41,55.27,55.41,22900.0,43.4118,43.506,43.3961,43.506,22900.0
2014-04-15 11:25:00,55.41,55.46,55.35,55.45,22500.0,43.506,43.5452,43.4589,43.5374,22500.0
2014-04-15 11:30:00,55.46,55.53,55.44,55.52,15600.0,43.5452,43.6002,43.5295,43.5923,15600.0
2014-04-15 11:35:00,55.52,55.58,55.49,55.5,19100.0,43.5923,43.6395,43.5688,43.5766,19100.0
2014-04-15 11:40:00,55.5,55.52,55.35,55.41,19200.0,43.5766,43.5923,43.4589,43.506,19200.0
2014-04-15 11:45:00,55.4,55.41,55.22,55.25,23000.0,43.4981,43.506,43.3568,43.3803,23000.0
2014-04-15 11:50:00,55.24,55.31,55.22,55.3,16400.0,43.3725,43.4275,43.3568,43.4196,16400.0
2014-04-15 11:55:00,55.31,55.33,55.26,55.3,25300.0,43.4275,43.4432,43.3882,43.4196,25300.0
2014-04-15 12:00:00,55.3,55.3,55.22,55.27,33800.0,43.4196,43.4196,43.3568,43.3961,33800.0
2014-04-15 12:05:00,55.25,55.26,55.16,55.18,39600.0,43.3803,43.3882,43.3097,43.3254,39600.0
2014-04-15 12:10:00,55.19,55.2,55.14,55.2,28400.0,43.3332,43.3411,43.294,43.3411,28400.0
2014-04-15 12:15:00,55.21,55.27,55.2,55.27,24200.0,43.3489,43.3961,43.3411,43.3961,24200.0
2014-04-15 12:20:00,55.27,55.29,55.24,55.24,25600.0,43.3961,43.4118,43.3725,43.3725,25600.0
2014-04-15 12:25:00,55.24,55.31,55.22,55.3,15600.0,43.3725,43.4275,43.3568,43.4196,15600.0
2014-04-15 12:30:00,55.29,55.3,55.23,55.23,28300.0,43.4118,43.4196,43.3646,43.3646,28300.0
2014-04-15 12:35:00,55.23,55.28,55.23,55.23,21800.0,43.3646,43.4039,43.3646,43.3646,21800.0
2014-04-15 12:40:00,55.23,55.26,55.21,55.22,23600.0,43.3646,43.3882,43.3489,43.3568,23600.0
2014-04-15 12:45:00,55.21,55.23,55.18,55.2,21500.0,43.3489,43.3646,43.3254,43.3411,21500.0
2014-04-15 12:50:00,55.18,55.2,55.15,55.2,22200.0,43.3254,43.3411,43.3018,43.3411,22200.0
2014-04-15 12:55:00,55.2,55.21,55.12,55.14,31400.0,43.3411,43.3489,43.2783,43.294,31400.0
2014-04-15 13:00:00,55.13,55.14,55.06,55.12,25300.0,43.2861,43.294,43.2312,43.2783,25300.0
2014-04-15 13:05:00,55.13,55.2,55.12,55.2,23000.0,43.2861,43.3411,43.2783,43.3411,23000.0
2014-04-15 13:10:00,55.19,55.2,55.17,55.2,29400.0,43.3332,43.3411,43.3175,43.3411,29400.0
2014-04-15 13:15:00,55.2,55.25,55.18,55.24,20900.0,43.3411,43.3803,43.3254,43.3725,20900.0
2014-04-15 13:20:00,55.25,55.27,55.24,55.27,14900.0,43.3803,43.3961,43.3725,43.3961,14900.0
2014-04-15 13:25:00,55.27,55.29,55.26,55.29,29800.0,43.3961,43.4118,43.3882,43.4118,29800.0
2014-04-15 13:30:00,55.29,55.32,55.26,55.3,33500.0,43.4118,43.4353,43.3882,43.4196,33500.0
2014-04-15 13:35:00,55.3,55.35,55.27,55.28,45500.0,43.4196,43.4589,43.3961,43.4039,45500.0
2014-04-15 13:40:00,55.29,55.33,55.27,55.29,32300.0,43.4118,43.4432,43.3961,43.4118,32300.0
2014-04-15 13:45:00,55.29,55.29,55.26,55.28,12500.0,43.4118,43.4118,43.3882,43.4039,12500.0
2014-04-15 13:50:00,55.26,55.29,55.24,55.25,48500.0,43.3882,43.4118,43.3725,43.3803,48500.0
2014-04-15 13:55:00,55.25,55.33,55.24,55.33,47500.0,43.3803,43.4432,43.3725,43.4432,47500.0
2014-04-15 14:00:00,55.33,55.41,55.32,55.38,26300.0,43.4432,43.506,43.4353,43.4824,26300.0
2014-04-15 14:05:00,55.38,55.4,55.35,55.38,52900.0,43.4824,43.4981,43.4589,43.4824,52900.0
2014-04-15 14:10:00,55.38,55.39,55.35,55.36,38400.0,43.4824,43.4903,43.4589,43.4667,38400.0
2014-04-15 14:15:00,55.37,55.39,55.31,55.31,47300.0,43.4746,43.4903,43.4275,43.4275,47300.0
2014-04-15 14:20:00,55.31,55.39,55.3,55.32,59200.0,43.4275,43.4903,43.4196,43.4353,59200.0
2014-04-15 14:25:00,55.32,55.41,55.31,55.4,35000.0,43.4353,43.506,43.4275,43.4981,35000.0
2014-04-15 14:30:00,55.39,55.43,55.38,55.43,66300.0,43.4903,43.5217,43.4824,43.5217,66300.0
2014-04-15 14:35:00,55.42,55.48,55.38,55.47,42100.0,43.5138,43.5609,43.4824,43.5531,42100.0
2014-04-15 14:40:00,55.47,55.48,55.45,55.47,40200.0,43.5531,43.5609,43.5374,43.5531,40200.0
2014-04-15 14:45:00,55.48,55.54,55.48,55.5,28900.0,43.5609,43.608,43.5609,43.5766,28900.0
2014-04-15 14:50:00,55.5,55.53,55.49,55.5,50300.0,43.5766,43.6002,43.5688,43.5766,50300.0
2014-04-15 14:55:00,55.51,55.52,55.48,55.5,126000.0,43.5845,43.5923,43.5609,43.5766,126000.0
2014-04-15 15:00:00,55.51,55.56,55.5,55.55,22600.0,43.5845,43.6237,43.5766,43.6159,22600.0
2014-04-15 15:05:00,55.55,55.56,55.51,55.53,29100.0,43.6159,43.6237,43.5845,43.6002,29100.0
2014-04-15 15:10:00,55.53,55.61,55.53,55.58,58100.0,43.6002,43.663,43.6002,43.6395,58100.0
2014-04-15 15:15:00,55.58,55.62,55.57,55.6,51100.0,43.6395,43.6709,43.6316,43.6552,51100.0
2014-04-15 15:20:00,55.6,55.61,55.52,55.52,81100.0,43.6552,43.663,43.5923,43.5923,81100.0
2014-04-15 15:25:00,55.52,55.55,55.48,55.54,55700.0,43.5923,43.6159,43.5609,43.608,55700.0
2014-04-15 15:30:00,55.55,55.57,55.5,55.51,36000.0,43.6159,43.6316,43.5766,43.5845,36000.0
2014-04-15 15:35:00,55.5,55.55,55.5,55.53,35300.0,43.5766,43.6159,43.5766,43.6002,35300.0
2014-04-15 15:40:00,55.52,55.55,55.51,55.51,59700.0,43.5923,43.6159,43.5845,43.5845,59700.0
2014-04-15 15:45:00,55.52,55.63,55.52,55.63,74900.0,43.5923,43.6787,43.5923,43.6787,74900.0
2014-04-15 15:50:00,55.62,55.64,55.58,55.6,122500.0,43.6709,43.6866,43.6395,43.6552,122500.0
2014-04-15 15:55:00,55.59,55.59,55.5,55.55,229200.0,43.6473,43.6473,43.5766,43.6159,229200.0
2014-04-16 09:30:00,56.06,56.1,55.78,55.8,36400.0,44.0163,44.0477,43.7965,43.8122,36400.0
2014-04-16 09:35:00,55.8,56.01,55.8,56.0,48800.0,43.8122,43.9771,43.8122,43.9692,48800.0
2014-04-16 09:40:00,55.99,56.01,55.86,55.89,25900.0,43.9614,43.9771,43.8593,43.8829,25900.0
2014-04-16 09:45:00,55.89,55.92,55.85,55.85,19700.0,43.8829,43.9064,43.8514,43.8514,19700.0
2014-04-16 09:50:00,55.85,55.89,55.84,55.88,21100.0,43.8514,43.8829,43.8436,43.875,21100.0
2014-04-16 09:55:00,55.88,55.94,55.87,55.9,29500.0,43.875,43.9221,43.8671,43.8907,29500.0
2014-04-16 10:00:00,55.9,55.9,55.78,55.78,23800.0,43.8907,43.8907,43.7965,43.7965,23800.0
2014-04-16 10:05:00,55.78,55.89,55.77,55.79,30500.0,43.7965,43.8829,43.7886,43.8043,30500.0
2014-04-16 10:10:00,55.8,55.86,55.78,55.83,47200.0,43.8122,43.8593,43.7965,43.8357,47200.0
2014-04-16 10:15:00,55.83,55.93,55.82,55.92,99000.0,43.8357,43.9143,43.8279,43.9064,99000.0
2014-04-16 10:20:00,55.93,55.98,55.9,55.9,59500.0,43.9143,43.9535,43.8907,43.8907,59500.0
2014-04-16 10:25:00,55.89,56.01,55.89,55.97,35700.0,43.8829,43.9771,43.8829,43.9457,35700.0
2014-04-16 10:30:00,55.97,56.11,55.96,56.09,45200.0,43.9457,44.0556,43.9378,44.0399,45200.0
2014-04-16 10:35:00,56.09,56.15,56.08,56.1,33900.0,44.0399,44.087,44.032,44.0477,33900.0
2014-04-16 10:40:00,56.1,56.13,56.04,56.05,31200.0,44.0477,44.0713,44.0006,44.0085,31200.0
2014-04-16 10:45:00,56.04,56.11,56.03,56.06,16800.0,44.0006,44.0556,43.9928,44.0163,16800.0
2014-04-16 10:50:00,56.06,56.12,55.92,55.92,60000.0,44.0163,44.0634,43.9064,43.9064,60000.0
2014-04-16 10:55:00,55.92,55.99,55.91,55.92,20200.0,43.9064,43.9614,43.8986,43.9064,20200.0
2014-04-16 11:00:00,55.92,55.98,55.89,55.92,18600.0,43.9064,43.9535,43.8829,43.9064,18600.0
2014-04-16 11:05:00,55.91,55.99,55.91,55.99,11100.0,43.8986,43.9614,43.8986,43.9614,11100.0
2014-04-16 11:10:00,55.99,56.06,55.98,56.05,22700.0,43.9614,44.0163,43.9535,44.0085,22700.0
2014-04-16 11:15:00,56.05,56.08,56.04,56.04,28300.0,44.0085,44.032,44.0006,44.0006,28300.0
2014-04-16 11:20:00,56.04,56.05,56.0,56.04,40300.0,44.0006,44.0085,43.9692,44.0006,40300.0
2014-04-16 11:25:00,56.04,56.04,55.98,56.03,27100.0,44.0006,44.0006,43.9535,43.9928,27100.0
2014-04-16 11:30:00,56.03,56.11,56.03,56.1,20300.0,43.9928,44.0556,43.9928,44.0477,20300.0
2014-04-16 11:35:00,56.1,56.11,56.04,56.07,28400.0,44.0477,44.0556,44.0006,44.0242,28400.0
2014-04-16 11:40:00,56.06,56.09,56.06,56.07,25400.0,44.0163,44.0399,44.0163,44.0242,25400.0
2014-04-16 11:45:00,56.08,56.16,56.07,56.16,17600.0,44.032,44.0948,44.0242,44.0948,17600.0
2014-04-16 11:50:00,56.16,56.16,56.13,56.14,25900.0,44.0948,44.0948,44.0713,44.0791,25900.0
2014-04-16 11:55:00,56.14,56.15,56.11,56.14,9900.0,44.0791,44.087,44.0556,44.0791,9900.0
2014-04-16 12:00:00,56.13,56.16,56.11,56.12,26000.0,44.0713,44.0948,44.0556,44.0634,26000.0
2014-04-16 12:05:00,56.12,56.16,56.11,56.13,28700.0,44.0634,44.0948,44.0556,44.0713,28700.0
2014-04-16 12:10:00,56.13,56.2,56.11,56.17,34100.0,44.0713,44.1263,44.0556,44.1027,34100.0
2014-04-16 12:15:00,56.17,56.17,56.12,56.13,20700.0,44.1027,44.1027,44.0634,44.0713,20700.0
2014-04-16 12:20:00,56.12,56.15,56.09,56.09,21700.0,44.0634,44.087,44.0399,44.0399,21700.0
2014-04-16 12:25:00,56.09,56.11,56.06,56.06,26400.0,44.0399,44.0556,44.0163,44.0163,26400.0
2014-04-16 12:30:00,56.05,56.1,56.04,56.04,24100.0,44.0085,44.0477,44.0006,44.0006,24100.0
2014-04-16 12:35:00,56.05,56.06,56.03,56.03,21000.0,44.0085,44.0163,43.9928,43.9928,21000.0
2014-04-16 12:40:00,56.03,56.05,56.01,56.02,48700.0,43.9928,44.0085,43.9771,43.9849,48700.0
2014-04-16 12:45:00,56.02,56.02,55.98,55.98,19200.0,43.9849,43.9849,43.9535,43.9535,19200.0
2014-04-16 12:50:00,55.99,56.01,55.99,55.99,20800.0,43.9614,43.9771,43.9614,43.9614,20800.0
2014-04-16 12:55:00,55.98,56.0,55.94,55.95,31200.0,43.9535,43.9692,43.9221,43.93,31200.0
2014-04-16 13:00:00,55.95,55.95,55.92,55.93,32800.0,43.93,43.93,43.9064,43.9143,32800.0
2014-04-16 13:05:00,55.93,55.94,55.89,55.93,18600.0,43.9143,43.9221,43.8829,43.9143,18600.0
2014-04-16 13:10:00,55.92,55.95,55.91,55.93,10900.0,43.9064,43.93,43.8986,43.9143,10900.0
2014-04-16 13:15:00,55.92,55.96,55.9,55.9,17900.0,43.9064,43.9378,43.8907,43.8907,17900.0
2014-04-16 13:20:00,55.9,55.9,55.88,55.88,28700.0,43.8907,43.8907,43.875,43.875,28700.0
2014-04-16 13:25:00,55.89,55.91,55.88,55.9,6800.0,43.8829,43.8986,43.875,43.8907,6800.0
2014-04-16 13:30:00,55.9,55.92,55.85,55.86,26700.0,43.8907,43.9064,43.8514,43.8593,26700.0
2014-04-16 13:35:00,55.86,55.89,55.86,55.87,14400.0,43.8593,43.8829,43.8593,43.8671,14400.0
2014-04-16 13:40:00,55.88,55.89,55.87,55.88,11900.0,43.875,43.8829,43.8671,43.875,11900.0
2014-04-16 13:45:00,55.88,55.93,55.88,55.93,12900.0,43.875,43.9143,43.875,43.9143,12900.0
2014-04-16 13:50:00,55.93,55.93,55.9,55.9,19400.0,43.9143,43.9143,43.8907,43.8907,19400.0
2014-04-16 13:55:00,55.9,55.92,55.88,55.91,14000.0,43.8907,43.9064,43.875,43.8986,14000.0
2014-04-16 14:00:00,55.91,55.93,55.89,55.91,14200.0,43.8986,43.9143,43.8829,43.8986,14200.0
2014-04-16 14:05:00,55.9,55.92,55.88,55.91,9900.0,43.8907,43.9064,43.875,43.8986,9900.0
2014-04-16 14:10:00,55.91,55.95,55.91,55.92,16500.0,43.8986,43.93,43.8986,43.9064,16500.0
2014-04-16 14:15:00,55.92,55.92,55.87,55.87,23800.0,43.9064,43.9064,43.8671,43.8671,23800.0
2014-04-16 14:20:00,55.87,55.89,55.83,55.87,16400.0,43.8671,43.8829,43.8357,43.8671,16400.0
2014-04-16 14:25:00,55.87,55.92,55.87,55.91,13000.0,43.8671,43.9064,43.8671,43.8986,13000.0
2014-04-16 14:30:00,55.92,55.97,55.89,55.95,17900.0,43.9064,43.9457,43.8829,43.93,17900.0
2014-04-16 14:35:00,55.96,55.97,55.93,55.95,9200.0,43.9378,43.9457,43.9143,43.93,9200.0
2014-04-16 14:40:00,55.95,55.98,55.94,55.95,22900.0,43.93,43.9535,43.9221,43.93,22900.0
2014-04-16 14:45:00,55.95,55.98,55.94,55.95,39000.0,43.93,43.9535,43.9221,43.93,39000.0
2014-04-16 14:50:00,55.96,56.0,55.95,56.0,37500.0,43.9378,43.9692,43.93,43.9692,37500.0
2014-04-16 14:55:00,56.0,56.0,55.97,55.98,14900.0,43.9692,43.9692,43.9457,43.9535,14900.0
2014-04-16 15:00:00,55.98,55.99,55.94,55.96,20400.0,43.9535,43.9614,43.9221,43.9378,20400.0
2014-04-16 15:05:00,55.96,55.98,55.95,55.97,17000.0,43.9378,43.9535,43.93,43.9457,17000.0
2014-04-16 15:10:00,55.97,55.99,55.96,55.96,20200.0,43.9457,43.9614,43.9378,43.9378,20200.0
2014-04-16 15:15:00,55.97,55.98,55.95,55.95,26600.0,43.9457,43.9535,43.93,43.93,26600.0
2014-04-16 15:20:00,55.95,55.96,55.92,55.96,17400.0,43.93,43.9378,43.9064,43.9378,17400.0
2014-04-16 15:25:00,55.96,55.97,55.93,55.94,34200.0,43.9378,43.9457,43.9143,43.9221,34200.0
2014-04-16 15:30:00,55.95,55.96,55.89,55.91,23800.0,43.93,43.9378,43.8829,43.8986,23800.0
2014-04-16 15:35:00,55.91,55.95,55.91,55.94,49100.0,43.8986,43.93,43.8986,43.9221,49100.0
2014-04-16 15:40:00,55.95,56.0,55.95,56.0,34100.0,43.93,43.9692,43.93,43.9692,34100.0
2014-04-16 15:45:00,56.0,56.0,55.98,56.0,40300.0,43.9692,43.9692,43.9535,43.9692,40300.0
2014-04-16 15:50:00,56.0,56.01,55.97,55.98,117100.0,43.9692,43.9771,43.9457,43.9535,117100.0
2014-04-16 15:55:00,55.98,55.99,55.94,55.98,264000.0,43.9535,43.9614,43.9221,43.9535,264000.0
2014-04-17 09:30:00,55.79,56.14,55.79,56.12,148500.0,43.8043,44.0791,43.8043,44.0634,148500.0
2014-04-17 09:35:00,56.14,56.15,56.04,56.06,81800.0,44.0791,44.087,44.0006,44.0163,81800.0
2014-04-17 09:40:00,56.07,56.17,56.04,56.15,77500.0,44.0242,44.1027,44.0006,44.087,77500.0
2014-04-17 09:45:00,56.15,56.18,56.14,56.15,35900.0,44.087,44.1106,44.0791,44.087,35900.0
2014-04-17 09:50:00,56.15,56.21,56.14,56.19,19000.0,44.087,44.1341,44.0791,44.1184,19000.0
2014-04-17 09:55:00,56.19,56.25,56.17,56.25,24900.0,44.1184,44.1655,44.1027,44.1655,24900.0
2014-04-17 10:00:00,56.26,56.27,56.21,56.22,32300.0,44.1734,44.1812,44.1341,44.142,32300.0
2014-04-17 10:05:00,56.21,56.24,56.15,56.23,30300.0,44.1341,44.1577,44.087,44.1498,30300.0
2014-04-17 10:10:00,56.23,56.23,56.17,56.18,26200.0,44.1498,44.1498,44.1027,44.1106,26200.0
2014-04-17 10:15:00,56.17,56.17,56.05,56.05,27100.0,44.1027,44.1027,44.0085,44.0085,27100.0
2014-04-17 10:20:00,56.05,56.05,55.93,55.93,27400.0,44.0085,44.0085,43.9143,43.9143,27400.0
2014-04-17 10:25:00,55.94,55.96,55.87,55.92,47100.0,43.9221,43.9378,43.8671,43.9064,47100.0
2014-04-17 10:30:00,55.93,55.95,55.85,55.85,50000.0,43.9143,43.93,43.8514,43.8514,50000.0
2014-04-17 10:35:00,55.85,55.92,55.81,55.88,34400.0,43.8514,43.9064,43.82,43.875,34400.0
2014-04-17 10:40:00,55.89,55.89,55.72,55.72,58500.0,43.8829,43.8829,43.7494,43.7494,58500.0
2014-04-17 10:45:00,55.72,55.73,55.68,55.7,59500.0,43.7494,43.7572,43.718,43.7337,59500.0
2014-04-17 10:50:00,55.69,55.74,55.67,55.73,45800.0,43.7258,43.7651,43.7101,43.7572,45800.0
2014-04-17 10:55:00,55.74,55.8,55.73,55.8,24300.0,43.7651,43.8122,43.7572,43.8122,24300.0
2014-04-17 11:00:00,55.8,55.81,55.75,55.76,48200.0,43.8122,43.82,43.7729,43.7808,48200.0
2014-04-17 11:05:00,55.77,55.81,55.75,55.81,31500.0,43.7886,43.82,43.7729,43.82,31500.0
2014-04-17 11:10:00,55.82,55.85,55.81,55.84,78600.0,43.8279,43.8514,43.82,43.8436,78600.0
2014-04-17 11:15:00,55.84,55.85,55.83,55.83,9400.0,43.8436,43.8514,43.8357,43.8357,9400.0
2014-04-17 11:20:00,55.84,55.88,55.84,55.86,13000.0,43.8436,43.875,43.8436,43.8593,13000.0
2014-04-17 11:25:00,55.86,55.9,55.85,55.87,22300.0,43.8593,43.8907,43.8514,43.8671,22300.0
2014-04-17 11:30:00,55.87,55.9,55.86,55.87,22000.0,43.8671,43.8907,43.8593,43.8671,22000.0
2014-04-17 11:35:00,55.87,55.93,55.87,55.93,14900.0,43.8671,43.9143,43.8671,43.9143,14900.0
2014-04-17 11:40:00,55.93,55.95,55.9,55.9,20400.0,43.9143,43.93,43.8907,43.8907,20400.0
2014-04-17 11:45:00,55.9,55.91,55.89,55.89,11700.0,43.8907,43.8986,43.8829,43.8829,11700.0
2014-04-17 11:50:00,55.89,55.91,55.88,55.9,14200.0,43.8829,43.8986,43.875,43.8907,14200.0
2014-04-17 11:55:00,55.9,55.92,55.89,55.91,10700.0,43.8907,43.9064,43.8829,43.8986,10700.0
2014-04-17 12:00:00,55.9,55.97,55.9,55.97,10400.0,43.8907,43.9457,43.8907,43.9457,10400.0
2014-04-17 12:05:00,55.98,55.99,55.96,55.99,14600.0,43.9535,43.9614,43.9378,43.9614,14600.0
2014-04-17 12:10:00,55.99,56.0,55.96,55.98,35200.0,43.9614,43.9692,43.9378,43.9535,35200.0
2014-04-17 12:15:00,55.97,55.99,55.91,55.91,11300.0,43.9457,43.9614,43.8986,43.8986,11300.0
2014-04-17 12:20:00,55.91,55.92,55.9,55.9,8100.0,43.8986,43.9064,43.8907,43.8907,8100.0
2014-04-17 12:25:00,55.91,55.96,55.91,55.95,14700.0,43.8986,43.9378,43.8986,43.93,14700.0
2014-04-17 12:30:00,55.94,55.94,55.9,55.9,31100.0,43.9221,43.9221,43.8907,43.8907,31100.0
2014-04-17 12:35:00,55.91,55.94,55.89,55.94,24300.0,43.8986,43.9221,43.8829,43.9221,24300.0
2014-04-17 12:40:00,55.94,55.95,55.89,55.9,34700.0,43.9221,43.93,43.8829,43.8907,34700.0
2014-04-17 12:45:00,55.9,55.91,55.87,55.87,11000.0,43.8907,43.8986,43.8671,43.8671,11000.0
2014-04-17 12:50:00,55.88,55.9,55.88,55.9,6100.0,43.875,43.8907,43.875,43.8907,6100.0
2014-04-17 12:55:00,55.9,55.9,55.89,55.9,3200.0,43.8907,43.8907,43.8829,43.8907,3200.0
2014-04-17 13:00:00,55.89,55.91,55.89,55.9,25400.0,43.8829,43.8986,43.8829,43.8907,25400.0
2014-04-17 13:05:00,55.9,55.9,55.87,55.9,26400.0,43.8907,43.8907,43.8671,43.8907,26400.0
2014-04-17 13:10:00,55.9,55.91,55.89,55.9,23200.0,43.8907,43.8986,43.8829,43.8907,23200.0
2014-04-17 13:15:00,55.89,55.9,55.87,55.87,17000.0,43.8829,43.8907,43.8671,43.8671,17000.0
2014-04-17 13:20:00,55.87,55.89,55.85,55.86,19400.0,43.8671,43.8829,43.8514,43.8593,19400.0
2014-04-17 13:25:00,55.86,55.88,55.86,55.87,8900.0,43.8593,43.875,43.8593,43.8671,8900.0
2014-04-17 13:30:00,55.88,55.88,55.86,55.86,31200.0,43.875,43.875,43.8593,43.8593,31200.0
2014-04-17 13:35:00,55.87,55.87,55.85,55.86,29900.0,43.8671,43.8671,43.8514,43.8593,29900.0
2014-04-17 13:40:00,55.86,55.86,55.83,55.83,53100.0,43.8593,43.8593,43.8357,43.8357,53100.0
2014-04-17 13:45:00,55.83,55.86,55.83,55.84,16800.0,43.8357,43.8593,43.8357,43.8436,16800.0
2014-04-17 13:50:00,55.84,55.85,55.83,55.84,22300.0,43.8436,43.8514,43.8357,43.8436,22300.0
2014-04-17 13:55:00,55.85,55.86,55.84,55.85,39600.0,43.8514,43.8593,43.8436,43.8514,39600.0
2014-04-17 14:00:00,55.85,55.86,55.84,55.86,27100.0,43.8514,43.8593,43.8436,43.8593,27100.0
2014-04-17 14:05:00,55.86,55.88,55.86,55.86,27900.0,43.8593,43.875,43.8593,43.8593,27900.0
2014-04-17 14:10:00,55.86,55.88,55.85,55.85,42700.0,43.8593,43.875,43.8514,43.8514,42700.0
2014-04-17 14:15:00,55.86,55.86,55.85,55.85,7200.0,43.8593,43.8593,43.8514,43.8514,7200.0
2014-04-17 14:20:00,55.85,55.88,55.85,55.86,46600.0,43.8514,43.875,43.8514,43.8593,46600.0
2014-04-17 14:25:00,55.87,55.88,55.86,55.87,22100.0,43.8671,43.875,43.8593,43.8671,22100.0
2014-04-17 14:30:00,55.87,55.87,55.84,55.84,21600.0,43.8671,43.8671,43.8436,43.8436,21600.0
2014-04-17 14:35:00,55.84,55.86,55.84,55.86,12800.0,43.8436,43.8593,43.8436,43.8593,12800.0
2014-04-17 14:40:00,55.85,55.86,55.85,55.85,13600.0,43.8514,43.8593,43.8514,43.8514,13600.0
2014-04-17 14:45:00,55.85,55.86,55.81,55.82,57900.0,43.8514,43.8593,43.82,43.8279,57900.0
2014-04-17 14:50:00,55.81,55.85,55.8,55.82,43100.0,43.82,43.8514,43.8122,43.8279,43100.0
2014-04-17 14:55:00,55.81,55.83,55.81,55.83,20700.0,43.82,43.8357,43.82,43.8357,20700.0
2014-04-17 15:00:00,55.83,55.86,55.82,55.86,48400.0,43.8357,43.8593,43.8279,43.8593,48400.0
2014-04-17 15:05:00,55.86,55.9,55.85,55.88,47600.0,43.8593,43.8907,43.8514,43.875,47600.0
2014-04-17 15:10:00,55.87,55.88,55.82,55.85,60600.0,43.8671,43.875,43.8279,43.8514,60600.0
2014-04-17 15:15:00,55.85,55.86,55.81,55.84,68400.0,43.8514,43.8593,43.82,43.8436,68400.0
2014-04-17 15:20:00,55.84,55.85,55.8,55.8,73100.0,43.8436,43.8514,43.8122,43.8122,73100.0
2014-04-17 15:25:00,55.8,55.83,55.8,55.83,20700.0,43.8122,43.8357,43.8122,43.8357,20700.0
2014-04-17 15:30:00,55.83,55.83,55.8,55.82,37600.0,43.8357,43.8357,43.8122,43.8279,37600.0
2014-04-17 15:35:00,55.82,55.85,55.8,55.81,54400.0,43.8279,43.8514,43.8122,43.82,54400.0
2014-04-17 15:40:00,55.81,55.85,55.8,55.84,82700.0,43.82,43.8514,43.8122,43.8436,82700.0
2014-04-17 15:45:00,55.84,55.86,55.83,55.84,82000.0,43.8436,43.8593,43.8357,43.8436,82000.0
2014-04-17 15:50:00,55.84,55.85,55.8,55.8,168700.0,43.8436,43.8514,43.8122,43.8122,168700.0
2014-04-17 15:55:00,55.8,55.81,55.76,55.76,121700.0,43.8122,43.82,43.7808,43.7808,121700.0
2014-04-21 09:30:00,55.84,56.06,54.93,55.87,44800.0,43.8436,44.0163,43.1291,43.8671,44800.0
2014-04-21 09:35:00,55.87,56.0,55.83,55.87,18600.0,43.8671,43.9692,43.8357,43.8671,18600.0
2014-04-21 09:40:00,55.85,55.9,55.78,55.78,16400.0,43.8514,43.8907,43.7965,43.7965,16400.0
2014-04-21 09:45:00,55.77,55.91,55.77,55.86,21900.0,43.7886,43.8986,43.7886,43.8593,21900.0
2014-04-21 09:50:00,55.85,55.92,55.83,55.85,20200.0,43.8514,43.9064,43.8357,43.8514,20200.0
2014-04-21 09:55:00,55.9,55.91,55.8,55.83,27300.0,43.8907,43.8986,43.8122,43.8357,27300.0
2014-04-21 10:00:00,55.83,55.86,55.76,55.79,46700.0,43.8357,43.8593,43.7808,43.8043,46700.0
2014-04-21 10:05:00,55.8,55.83,55.77,55.81,33700.0,43.8122,43.8357,43.7886,43.82,33700.0
2014-04-21 10:10:00,55.81,55.83,55.8,55.81,18200.0,43.82,43.8357,43.8122,43.82,18200.0
2014-04-21 10:15:00,55.81,55.89,55.79,55.86,24400.0,43.82,43.8829,43.8043,43.8593,24400.0
2014-04-21 10:20:00,55.86,55.86,55.82,55.85,19000.0,43.8593,43.8593,43.8279,43.8514,19000.0
2014-04-21 10:25:00,55.85,55.85,55.81,55.81,14800.0,43.8514,43.8514,43.82,43.82,14800.0
2014-04-21 10:30:00,55.82,55.85,55.76,55.76,33900.0,43.8279,43.8514,43.7808,43.7808,33900.0
2014-04-21 10:35:00,55.76,55.81,55.75,55.77,21800.0,43.7808,43.82,43.7729,43.7886,21800.0
2014-04-21 10:40:00,55.76,55.81,55.76,55.79,11500.0,43.7808,43.82,43.7808,43.8043,11500.0
2014-04-21 10:45:00,55.8,55.83,55.8,55.81,13000.0,43.8122,43.8357,43.8122,43.82,13000.0
2014-04-21 10:50:00,55.82,55.83,55.79,55.82,25800.0,43.8279,43.8357,43.8043,43.8279,25800.0
2014-04-21 10:55:00,55.82,55.83,55.79,55.8,20300.0,43.8279,43.8357,43.8043,43.8122,20300.0
2014-04-21 11:00:00,55.81,55.82,55.78,55.81,17100.0,43.82,43.8279,43.7965,43.82,17100.0
2014-04-21 11:05:00,55.82,55.83,55.79,55.8,14400.0,43.8279,43.8357,43.8043,43.8122,14400.0
2014-04-21 11:10:00,55.8,55.83,55.79,55.82,11300.0,43.8122,43.8357,43.8043,43.8279,11300.0
2014-04-21 11:15:00,55.83,55.84,55.81,55.83,23600.0,43.8357,43.8436,43.82,43.8357,23600.0
2014-04-21 11:20:00,55.83,55.84,55.83,55.83,12800.0,43.8357,43.8436,43.8357,43.8357,12800.0
2014-04-21 11:25:00,55.83,55.84,55.83,55.84,32600.0,43.8357,43.8436,43.8357,43.8436,32600.0
2014-04-21 11:30:00,55.83,55.88,55.83,55.88,33700.0,43.8357,43.875,43.8357,43.875,33700.0
2014-04-21 11:35:00,55.88,55.88,55.85,55.87,21200.0,43.875,43.875,43.8514,43.8671,21200.0
2014-04-21 11:40:00,55.87,55.88,55.87,55.87,6000.0,43.8671,43.875,43.8671,43.8671,6000.0
2014-04-21 11:45:00,55.87,55.88,55.85,55.85,19900.0,43.8671,43.875,43.8514,43.8514,19900.0
2014-04-21 11:50:00,55.85,55.86,55.85,55.85,15700.0,43.8514,43.8593,43.8514,43.8514,15700.0
2014-04-21 11:55:00,55.85,55.86,55.82,55.82,20800.0,43.8514,43.8593,43.8279,43.8279,20800.0
2014-04-21 12:00:00,55.82,55.85,55.82,55.85,28000.0,43.8279,43.8514,43.8279,43.8514,28000.0
2014-04-21 12:05:00,55.85,55.85,55.8,55.81,14000.0,43.8514,43.8514,43.8122,43.82,14000.0
2014-04-21 12:10:00,55.82,55.82,55.78,55.79,15100.0,43.8279,43.8279,43.7965,43.8043,15100.0
2014-04-21 12:15:00,55.8,55.82,55.8,55.8,10600.0,43.8122,43.8279,43.8122,43.8122,10600.0
2014-04-21 12:20:00,55.81,55.83,55.79,55.79,13600.0,43.82,43.8357,43.8043,43.8043,13600.0
2014-04-21 12:25:00,55.8,55.84,55.8,55.83,6200.0,43.8122,43.8436,43.8122,43.8357,6200.0
2014-04-21 12:30:00,55.83,55.84,55.81,55.81,11500.0,43.8357,43.8436,43.82,43.82,11500.0
2014-04-21 12:35:00,55.81,55.82,55.8,55.81,14300.0,43.82,43.8279,43.8122,43.82,14300.0
2014-04-21 12:40:00,55.81,55.82,55.81,55.82,9600.0,43.82,43.8279,43.82,43.8279,9600.0
2014-04-21 12:45:00,55.83,55.83,55.81,55.81,6200.0,43.8357,43.8357,43.82,43.82,6200.0
2014-04-21 12:50:00,55.81,55.81,55.8,55.8,6700.0,43.82,43.82,43.8122,43.8122,6700.0
2014-04-21 12:55:00,55.8,55.81,55.79,55.79,10300.0,43.8122,43.82,43.8043,43.8043,10300.0
2014-04-21 13:00:00,55.79,55.8,55.78,55.8,12400.0,43.8043,43.8122,43.7965,43.8122,12400.0
2014-04-21 13:05:00,55.8,55.82,55.8,55.8,13400.0,43.8122,43.8279,43.8122,43.8122,13400.0
2014-04-21 13:10:00,55.8,55.81,55.8,55.8,6300.0,43.8122,43.82,43.8122,43.8122,6300.0
2014-04-21 13:15:00,55.8,55.82,55.8,55.8,13500.0,43.8122,43.8279,43.8122,43.8122,13500.0
2014-04-21 13:20:00,55.8,55.81,55.8,55.8,8700.0,43.8122,43.82,43.8122,43.8122,8700.0
2014-04-21 13:25:00,55.8,55.82,55.8,55.81,5600.0,43.8122,43.8279,43.8122,43.82,5600.0
2014-04-21 13:30:00,55.81,55.82,55.81,55.81,11600.0,43.82,43.8279,43.82,43.82,11600.0
2014-04-21 13:35:00,55.82,55.82,55.81,55.82,7300.0,43.8279,43.8279,43.82,43.8279,7300.0
2014-04-21 13:40:00,55.82,55.82,55.77,55.79,18500.0,43.8279,43.8279,43.7886,43.8043,18500.0
2014-04-21 13:45:00,55.79,55.8,55.78,55.78,8000.0,43.8043,43.8122,43.7965,43.7965,8000.0
2014-04-21 13:50:00,55.79,55.8,55.78,55.79,11300.0,43.8043,43.8122,43.7965,43.8043,11300.0
2014-04-21 13:55:00,55.79,55.81,55.79,55.8,11300.0,43.8043,43.82,43.8043,43.8122,11300.0
2014-04-21 14:00:00,55.8,55.82,55.8,55.8,11200.0,43.8122,43.8279,43.8122,43.8122,11200.0
2014-04-21 14:05:00,55.81,55.81,55.79,55.79,7500.0,43.82,43.82,43.8043,43.8043,7500.0
2014-04-21 14:10:00,55.79,55.8,55.78,55.8,9600.0,43.8043,43.8122,43.7965,43.8122,9600.0
2014-04-21 14:15:00,55.79,55.81,55.79,55.79,17400.0,43.8043,43.82,43.8043,43.8043,17400.0
2014-04-21 14:20:00,55.8,55.8,55.79,55.79,4000.0,43.8122,43.8122,43.8043,43.8043,4000.0
2014-04-21 14:25:00,55.79,55.8,55.78,55.79,15900.0,43.8043,43.8122,43.7965,43.8043,15900.0
2014-04-21 14:30:00,55.79,55.81,55.79,55.8,11200.0,43.8043,43.82,43.8043,43.8122,11200.0
2014-04-21 14:35:00,55.8,55.8,55.79,55.8,5600.0,43.8122,43.8122,43.8043,43.8122,5600.0
2014-04-21 14:40:00,55.8,55.8,55.78,55.78,18200.0,43.8122,43.8122,43.7965,43.7965,18200.0
2014-04-21 14:45:00,55.76,55.78,55.76,55.78,14100.0,43.7808,43.7965,43.7808,43.7965,14100.0
2014-04-21 14:50:00,55.78,55.78,55.77,55.77,10800.0,43.7965,43.7965,43.7886,43.7886,10800.0
2014-04-21 14:55:00,55.77,55.81,55.77,55.8,31600.0,43.7886,43.82,43.7886,43.8122,31600.0
2014-04-21 15:00:00,55.81,55.81,55.79,55.8,15100.0,43.82,43.82,43.8043,43.8122,15100.0
2014-04-21 15:05:00,55.8,55.81,55.79,55.79,17400.0,43.8122,43.82,43.8043,43.8043,17400.0
2014-04-21 15:10:00,55.79,55.81,55.78,55.78,21500.0,43.8043,43.82,43.7965,43.7965,21500.0
2014-04-21 15:15:00,55.78,55.8,55.77,55.8,26100.0,43.7965,43.8122,43.7886,43.8122,26100.0
2014-04-21 15:20:00,55.8,55.81,55.77,55.79,23200.0,43.8122,43.82,43.7886,43.8043,23200.0
2014-04-21 15:25:00,55.8,55.8,55.79,55.8,16200.0,43.8122,43.8122,43.8043,43.8122,16200.0
2014-04-21 15:30:00,55.8,55.8,55.79,55.8,19400.0,43.8122,43.8122,43.8043,43.8122,19400.0
2014-04-21 15:35:00,55.8,55.8,55.79,55.8,18300.0,43.8122,43.8122,43.8043,43.8122,18300.0
2014-04-21 15:40:00,55.8,55.82,55.79,55.82,32300.0,43.8122,43.8279,43.8043,43.8279,32300.0
2014-04-21 15:45:00,55.82,55.82,55.78,55.8,96300.0,43.8279,43.8279,43.7965,43.8122,96300.0
2014-04-21 15:50:00,55.8,55.8,55.79,55.8,44700.0,43.8122,43.8122,43.8043,43.8122,44700.0
2014-04-21 15:55:00,55.8,55.8,55.77,55.77,242200.0,43.8122,43.8122,43.7886,43.7886,242200.0
2014-04-22 09:30:00,55.75,55.76,55.6,55.65,41700.0,43.7729,43.7808,43.6552,43.6944,41700.0
2014-04-22 09:35:00,55.66,55.74,55.62,55.74,35600.0,43.7023,43.7651,43.6709,43.7651,35600.0
2014-04-22 09:40:00,55.77,55.78,55.67,55.76,32800.0,43.7886,43.7965,43.7101,43.7808,32800.0
2014-04-22 09:45:00,55.76,55.83,55.74,55.81,40600.0,43.7808,43.8357,43.7651,43.82,40600.0
2014-04-22 09:50:00,55.81,55.88,55.8,55.8,73000.0,43.82,43.875,43.8122,43.8122,73000.0
2014-04-22 09:55:00,55.81,55.91,55.81,55.91,27900.0,43.82,43.8986,43.82,43.8986,27900.0
2014-04-22 10:00:00,55.91,55.92,55.85,55.88,49900.0,43.8986,43.9064,43.8514,43.875,49900.0
2014-04-22 10:05:00,55.88,55.88,55.83,55.85,25400.0,43.875,43.875,43.8357,43.8514,25400.0
2014-04-22 10:10:00,55.85,55.91,55.84,55.88,27000.0,43.8514,43.8986,43.8436,43.875,27000.0
2014-04-22 10:15:00,55.88,55.89,55.83,55.83,18800.0,43.875,43.8829,43.8357,43.8357,18800.0
2014-04-22 10:20:00,55.84,55.87,55.83,55.84,18100.0,43.8436,43.8671,43.8357,43.8436,18100.0
2014-04-22 10:25:00,55.84,55.88,55.83,55.87,35200.0,43.8436,43.875,43.8357,43.8671,35200.0
2014-04-22 10:30:00,55.87,55.92,55.87,55.9,29400.0,43.8671,43.9064,43.8671,43.8907,29400.0
2014-04-22 10:35:00,55.91,55.91,55.88,55.89,27600.0,43.8986,43.8986,43.875,43.8829,27600.0
2014-04-22 10:40:00,55.89,55.9,55.88,55.89,12300.0,43.8829,43.8907,43.875,43.8829,12300.0
2014-04-22 10:45:00,55.88,55.9,55.88,55.88,17100.0,43.875,43.8907,43.875,43.875,17100.0
2014-04-22 10:50:00,55.89,55.93,55.89,55.91,59400.0,43.8829,43.9143,43.8829,43.8986,59400.0
2014-04-22 10:55:00,55.91,55.98,55.91,55.98,17400.0,43.8986,43.9535,43.8986,43.9535,17400.0
2014-04-22 11:00:00,55.97,56.01,55.96,55.97,38600.0,43.9457,43.9771,43.9378,43.9457,38600.0
2014-04-22 11:05:00,55.97,55.98,55.95,55.95,14200.0,43.9457,43.9535,43.93,43.93,14200.0
2014-04-22 11:10:00,55.96,56.0,55.96,56.0,5200.0,43.9378,43.9692,43.9378,43.9692,5200.0
2014-04-22 11:15:00,56.0,56.02,55.99,56.02,20100.0,43.9692,43.9849,43.9614,43.9849,20100.0
2014-04-22 11:20:00,56.02,56.06,56.02,56.04,11100.0,43.9849,44.0163,43.9849,44.0006,11100.0
2014-04-22 11:25:00,56.04,56.1,56.03,56.1,16100.0,44.0006,44.0477,43.9928,44.0477,16100.0
2014-04-22 11:30:00,56.09,56.12,56.09,56.11,27700.0,44.0399,44.0634,44.0399,44.0556,27700.0
2014-04-22 11:35:00,56.1,56.12,56.1,56.12,7100.0,44.0477,44.0634,44.0477,44.0634,7100.0
2014-04-22 11:40:00,56.12,56.12,56.04,56.04,26200.0,44.0634,44.0634,44.0006,44.0006,26200.0
2014-04-22 11:45:00,56.05,56.05,55.99,56.01,14000.0,44.0085,44.0085,43.9614,43.9771,14000.0
2014-04-22 11:50:00,56.0,56.02,56.0,56.0,9600.0,43.9692,43.9849,43.9692,43.9692,9600.0
2014-04-22 11:55:00,56.01,56.01,56.0,56.01,10100.0,43.9771,43.9771,43.9692,43.9771,10100.0
2014-04-22 12:00:00,56.01,56.04,56.0,56.04,15500.0,43.9771,44.0006,43.9692,44.0006,15500.0
2014-04-22 12:05:00,56.04,56.05,56.03,56.05,6000.0,44.0006,44.0085,43.9928,44.0085,6000.0
2014-04-22 12:10:00,56.04,56.06,56.04,56.05,16600.0,44.0006,44.0163,44.0006,44.0085,16600.0
2014-04-22 12:15:00,56.05,56.05,56.03,56.03,7600.0,44.0085,44.0085,43.9928,43.9928,7600.0
2014-04-22 12:20:00,56.04,56.06,56.03,56.04,13100.0,44.0006,44.0163,43.9928,44.0006,13100.0
2014-04-22 12:25:00,56.04,56.06,56.03,56.06,6700.0,44.0006,44.0163,43.9928,44.0163,6700.0
2014-04-22 12:30:00,56.06,56.09,56.06,56.08,6000.0,44.0163,44.0399,44.0163,44.032,6000.0
2014-04-22 12:35:00,56.08,56.1,56.07,56.09,11700.0,44.032,44.0477,44.0242,44.0399,11700.0
2014-04-22 12:40:00,56.09,56.12,56.08,56.11,12100.0,44.0399,44.0634,44.032,44.0556,12100.0
2014-04-22 12:45:00,56.11,56.11,56.08,56.08,10100.0,44.0556,44.0556,44.032,44.032,10100.0
2014-04-22 12:50:00,56.09,56.11,56.08,56.08,12900.0,44.0399,44.0556,44.032,44.032,12900.0
2014-04-22 12:55:00,56.08,56.09,56.07,56.07,32100.0,44.032,44.0399,44.0242,44.0242,32100.0
2014-04-22 13:00:00,56.08,56.09,56.05,56.05,12800.0,44.032,44.0399,44.0085,44.0085,12800.0
2014-04-22 13:05:00,56.05,56.07,56.05,56.07,5400.0,44.0085,44.0242,44.0085,44.0242,5400.0
2014-04-22 13:10:00,56.06,56.09,56.05,56.09,9100.0,44.0163,44.0399,44.0085,44.0399,9100.0
2014-04-22 13:15:00,56.09,56.1,56.06,56.06,20600.0,44.0399,44.0477,44.0163,44.0163,20600.0
2014-04-22 13:20:00,56.05,56.09,56.05,56.07,25200.0,44.0085,44.0399,44.0085,44.0242,25200.0
2014-04-22 13:25:00,56.07,56.08,56.06,56.06,16600.0,44.0242,44.032,44.0163,44.0163,16600.0
2014-04-22 13:30:00,56.07,56.09,56.07,56.09,14100.0,44.0242,44.0399,44.0242,44.0399,14100.0
2014-04-22 13:35:00,56.1,56.14,56.1,56.1,25300.0,44.0477,44.0791,44.0477,44.0477,25300.0
2014-04-22 13:40:00,56.1,56.11,56.09,56.09,17300.0,44.0477,44.0556,44.0399,44.0399,17300.0
2014-04-22 13:45:00,56.09,56.11,56.07,56.1,18900.0,44.0399,44.0556,44.0242,44.0477,18900.0
2014-04-22 13:50:00,56.1,56.11,56.09,56.1,9300.0,44.0477,44.0556,44.0399,44.0477,9300.0
2014-04-22 13:55:00,56.1,56.1,56.08,56.08,9500.0,44.0477,44.0477,44.032,44.032,9500.0
2014-04-22 14:00:00,56.08,56.09,56.07,56.09,8700.0,44.032,44.0399,44.0242,44.0399,8700.0
2014-04-22 14:05:00,56.09,56.11,56.09,56.1,13900.0,44.0399,44.0556,44.0399,44.0477,13900.0
2014-04-22 14:10:00,56.09,56.09,56.07,56.07,7400.0,44.0399,44.0399,44.0242,44.0242,7400.0
2014-04-22 14:15:00,56.07,56.1,56.07,56.09,8900.0,44.0242,44.0477,44.0242,44.0399,8900.0
2014-04-22 14:20:00,56.1,56.12,56.1,56.12,14700.0,44.0477,44.0634,44.0477,44.0634,14700.0
2014-04-22 14:25:00,56.11,56.13,56.1,56.11,7200.0,44.0556,44.0713,44.0477,44.0556,7200.0
2014-04-22 14:30:00,56.11,56.15,56.11,56.13,10200.0,44.0556,44.087,44.0556,44.0713,10200.0
2014-04-22 14:35:00,56.13,56.15,56.11,56.14,13800.0,44.0713,44.087,44.0556,44.0791,13800.0
2014-04-22 14:40:00,56.13,56.13,56.11,56.12,13800.0,44.0713,44.0713,44.0556,44.0634,13800.0
2014-04-22 14:45:00,56.12,56.13,56.12,56.13,2500.0,44.0634,44.0713,44.0634,44.0713,2500.0
2014-04-22 14:50:00,56.13,56.13,56.09,56.11,15500.0,44.0713,44.0713,44.0399,44.0556,15500.0
2014-04-22 14:55:00,56.11,56.11,56.09,56.1,15100.0,44.0556,44.0556,44.0399,44.0477,15100.0
2014-04-22 15:00:00,56.1,56.1,56.06,56.06,16900.0,44.0477,44.0477,44.0163,44.0163,16900.0
2014-04-22 15:05:00,56.06,56.07,56.04,56.04,27500.0,44.0163,44.0242,44.0006,44.0006,27500.0
2014-04-22 15:10:00,56.04,56.05,56.03,56.05,21200.0,44.0006,44.0085,43.9928,44.0085,21200.0
2014-04-22 15:15:00,56.05,56.06,56.03,56.03,15900.0,44.0085,44.0163,43.9928,43.9928,15900.0
2014-04-22 15:20:00,56.04,56.05,56.03,56.04,15400.0,44.0006,44.0085,43.9928,44.0006,15400.0
2014-04-22 15:25:00,56.05,56.05,56.01,56.02,22600.0,44.0085,44.0085,43.9771,43.9849,22600.0
2014-04-22 15:30:00,56.01,56.05,56.01,56.04,30000.0,43.9771,44.0085,43.9771,44.0006,30000.0
2014-04-22 15:35:00,56.05,56.08,56.04,56.04,35300.0,44.0085,44.032,44.0006,44.0006,35300.0
2014-04-22 15:40:00,56.05,56.07,56.01,56.02,33700.0,44.0085,44.0242,43.9771,43.9849,33700.0
2014-04-22 15:45:00,56.02,56.06,56.02,56.04,54200.0,43.9849,44.0163,43.9849,44.0006,54200.0
2014-04-22 15:50:00,56.04,56.07,56.04,56.07,51900.0,44.0006,44.0242,44.0006,44.0242,51900.0
2014-04-22 15:55:00,56.07,56.08,56.02,56.02,115400.0,44.0242,44.032,43.9849,43.9849,115400.0
2014-04-23 09:30:00,56.13,56.23,56.02,56.14,20400.0,44.0713,44.1498,43.9849,44.0791,20400.0
2014-04-23 09:35:00,56.14,56.26,56.14,56.24,22000.0,44.0791,44.1734,44.0791,44.1577,22000.0
2014-04-23 09:40:00,56.25,56.34,56.13,56.13,32700.0,44.1655,44.2362,44.0713,44.0713,32700.0
2014-04-23 09:45:00,56.14,56.21,56.1,56.16,23400.0,44.0791,44.1341,44.0477,44.0948,23400.0
2014-04-23 09:50:00,56.14,56.23,56.11,56.21,38800.0,44.0791,44.1498,44.0556,44.1341,38800.0
2014-04-23 09:55:00,56.22,56.26,56.21,56.24,26100.0,44.142,44.1734,44.1341,44.1577,26100.0
2014-04-23 10:00:00,56.23,56.23,56.14,56.19,29400.0,44.1498,44.1498,44.0791,44.1184,29400.0
2014-04-23 10:05:00,56.2,56.22,56.18,56.2,22200.0,44.1263,44.142,44.1106,44.1263,22200.0
2014-04-23 10:10:00,56.2,56.23,56.19,56.2,37400.0,44.1263,44.1498,44.1184,44.1263,37400.0
2014-04-23 10:15:00,56.21,56.22,56.18,56.19,45600.0,44.1341,44.142,44.1106,44.1184,45600.0
2014-04-23 10:20:00,56.18,56.27,56.17,56.27,14700.0,44.1106,44.1812,44.1027,44.1812,14700.0
2014-04-23 10:25:00,56.27,56.27,56.24,56.26,9700.0,44.1812,44.1812,44.1577,44.1734,9700.0
2014-04-23 10:30:00,56.25,56.25,56.21,56.22,18700.0,44.1655,44.1655,44.1341,44.142,18700.0
2014-04-23 10:35:00,56.23,56.3,56.23,56.29,8300.0,44.1498,44.2048,44.1498,44.1969,8300.0
2014-04-23 10:40:00,56.29,56.31,56.26,56.3,15300.0,44.1969,44.2126,44.1734,44.2048,15300.0
2014-04-23 10:45:00,56.3,56.31,56.27,56.27,11400.0,44.2048,44.2126,44.1812,44.1812,11400.0
2014-04-23 10:50:00,56.28,56.28,56.25,56.25,29000.0,44.1891,44.1891,44.1655,44.1655,29000.0
2014-04-23 10:55:00,56.25,56.26,56.24,56.25,15400.0,44.1655,44.1734,44.1577,44.1655,15400.0
2014-04-23 11:00:00,56.25,56.26,56.24,56.24,8700.0,44.1655,44.1734,44.1577,44.1577,8700.0
2014-04-23 11:05:00,56.24,56.25,56.24,56.25,3300.0,44.1577,44.1655,44.1577,44.1655,3300.0
2014-04-23 11:10:00,56.25,56.25,56.22,56.22,6800.0,44.1655,44.1655,44.142,44.142,6800.0
2014-04-23 11:15:00,56.22,56.22,56.2,56.2,9000.0,44.142,44.142,44.1263,44.1263,9000.0
2014-04-23 11:20:00,56.2,56.21,56.19,56.19,4600.0,44.1263,44.1341,44.1184,44.1184,4600.0
2014-04-23 11:25:00,56.19,56.21,56.17,56.18,15500.0,44.1184,44.1341,44.1027,44.1106,15500.0
2014-04-23 11:30:00,56.19,56.22,56.19,56.21,19100.0,44.1184,44.142,44.1184,44.1341,19100.0
2014-04-23 11:35:00,56.2,56.2,56.17,56.19,12000.0,44.1263,44.1263,44.1027,44.1184,12000.0
2014-04-23 11:40:00,56.18,56.22,56.18,56.21,10800.0,44.1106,44.142,44.1106,44.1341,10800.0
2014-04-23 11:45:00,56.22,56.22,56.19,56.2,21900.0,44.142,44.142,44.1184,44.1263,21900.0
2014-04-23 11:50:00,56.21,56.22,56.2,56.22,15100.0,44.1341,44.142,44.1263,44.142,15100.0
2014-04-23 11:55:00,56.23,56.25,56.21,56.24,11200.0,44.1498,44.1655,44.1341,44.1577,11200.0
2014-04-23 12:00:00,56.24,56.26,56.2,56.21,9600.0,44.1577,44.1734,44.1263,44.1341,9600.0
2014-04-23 12:05:00,56.2,56.21,56.2,56.2,3100.0,44.1263,44.1341,44.1263,44.1263,3100.0
2014-04-23 12:10:00,56.2,56.21,56.18,56.19,10100.0,44.1263,44.1341,44.1106,44.1184,10100.0
2014-04-23 12:15:00,56.19,56.21,56.18,56.2,11400.0,44.1184,44.1341,44.1106,44.1263,11400.0
2014-04-23 12:20:00,56.2,56.2,56.18,56.19,12700.0,44.1263,44.1263,44.1106,44.1184,12700.0
2014-04-23 12:25:00,56.19,56.2,56.18,56.18,11500.0,44.1184,44.1263,44.1106,44.1106,11500.0
2014-04-23 12:30:00,56.19,56.2,56.17,56.17,12600.0,44.1184,44.1263,44.1027,44.1027,12600.0
2014-04-23 12:35:00,56.18,56.2,56.18,56.19,16600.0,44.1106,44.1263,44.1106,44.1184,16600.0
2014-04-23 12:40:00,56.2,56.2,56.19,56.2,14000.0,44.1263,44.1263,44.1184,44.1263,14000.0
2014-04-23 12:45:00,56.2,56.2,56.19,56.19,5500.0,44.1263,44.1263,44.1184,44.1184,5500.0
2014-04-23 12:50:00,56.19,56.2,56.18,56.18,11200.0,44.1184,44.1263,44.1106,44.1106,11200.0
2014-04-23 12:55:00,56.19,56.2,56.18,56.19,6900.0,44.1184,44.1263,44.1106,44.1184,6900.0
2014-04-23 13:00:00,56.19,56.2,56.19,56.2,6000.0,44.1184,44.1263,44.1184,44.1263,6000.0
2014-04-23 13:05:00,56.2,56.2,56.18,56.19,11200.0,44.1263,44.1263,44.1106,44.1184,11200.0
2014-04-23 13:10:00,56.18,56.19,56.18,56.18,1400.0,44.1106,44.1184,44.1106,44.1106,1400.0
2014-04-23 13:15:00,56.18,56.2,56.18,56.2,10000.0,44.1106,44.1263,44.1106,44.1263,10000.0
2014-04-23 13:20:00,56.19,56.2,56.18,56.19,14400.0,44.1184,44.1263,44.1106,44.1184,14400.0
2014-04-23 13:25:00,56.18,56.2,56.18,56.19,14300.0,44.1106,44.1263,44.1106,44.1184,14300.0
2014-04-23 13:30:00,56.19,56.2,56.18,56.18,9000.0,44.1184,44.1263,44.1106,44.1106,9000.0
2014-04-23 13:35:00,56.18,56.2,56.17,56.17,14200.0,44.1106,44.1263,44.1027,44.1027,14200.0
2014-04-23 13:40:00,56.17,56.2,56.17,56.2,9500.0,44.1027,44.1263,44.1027,44.1263,9500.0
2014-04-23 13:45:00,56.18,56.19,56.15,56.15,18400.0,44.1106,44.1184,44.087,44.087,18400.0
2014-04-23 13:50:00,56.15,56.16,56.14,56.15,15100.0,44.087,44.0948,44.0791,44.087,15100.0
2014-04-23 13:55:00,56.16,56.19,56.16,56.18,8600.0,44.0948,44.1184,44.0948,44.1106,8600.0
2014-04-23 14:00:00,56.18,56.19,56.17,56.18,16300.0,44.1106,44.1184,44.1027,44.1106,16300.0
2014-04-23 14:05:00,56.19,56.2,56.15,56.15,20200.0,44.1184,44.1263,44.087,44.087,20200.0
2014-04-23 14:10:00,56.15,56.16,56.15,56.16,6400.0,44.087,44.0948,44.087,44.0948,6400.0
2014-04-23 14:15:00,56.16,56.17,56.14,56.15,8600.0,44.0948,44.1027,44.0791,44.087,8600.0
2014-04-23 14:20:00,56.15,56.17,56.15,56.15,11800.0,44.087,44.1027,44.087,44.087,11800.0
2014-04-23 14:25:00,56.16,56.16,56.15,56.16,15400.0,44.0948,44.0948,44.087,44.0948,15400.0
2014-04-23 14:30:00,56.17,56.17,56.16,56.16,12300.0,44.1027,44.1027,44.0948,44.0948,12300.0
2014-04-23 14:35:00,56.16,56.18,56.16,56.17,11500.0,44.0948,44.1106,44.0948,44.1027,11500.0
2014-04-23 14:40:00,56.18,56.2,56.17,56.18,12900.0,44.1106,44.1263,44.1027,44.1106,12900.0
2014-04-23 14:45:00,56.18,56.2,56.17,56.18,9800.0,44.1106,44.1263,44.1027,44.1106,9800.0
2014-04-23 14:50:00,56.19,56.21,56.19,56.21,39200.0,44.1184,44.1341,44.1184,44.1341,39200.0
2014-04-23 14:55:00,56.22,56.22,56.19,56.2,19900.0,44.142,44.142,44.1184,44.1263,19900.0
2014-04-23 15:00:00,56.2,56.21,56.19,56.21,7700.0,44.1263,44.1341,44.1184,44.1341,7700.0
2014-04-23 15:05:00,56.21,56.22,56.19,56.2,30600.0,44.1341,44.142,44.1184,44.1263,30600.0
2014-04-23 15:10:00,56.2,56.21,56.19,56.19,27700.0,44.1263,44.1341,44.1184,44.1184,27700.0
2014-04-23 15:15:00,56.19,56.2,56.18,56.19,7700.0,44.1184,44.1263,44.1106,44.1184,7700.0
2014-04-23 15:20:00,56.19,56.2,56.17,56.19,24300.0,44.1184,44.1263,44.1027,44.1184,24300.0
2014-04-23 15:25:00,56.19,56.19,56.17,56.17,13400.0,44.1184,44.1184,44.1027,44.1027,13400.0
2014-04-23 15:30:00,56.17,56.2,56.16,56.18,34200.0,44.1027,44.1263,44.0948,44.1106,34200.0
2014-04-23 15:35:00,56.17,56.23,56.17,56.22,16900.0,44.1027,44.1498,44.1027,44.142,16900.0
2014-04-23 15:40:00,56.22,56.22,56.19,56.22,18400.0,44.142,44.142,44.1184,44.142,18400.0
2014-04-23 15:45:00,56.22,56.24,56.19,56.22,46500.0,44.142,44.1577,44.1184,44.142,46500.0
2014-04-23 15:50:00,56.23,56.24,56.2,56.2,35400.0,44.1498,44.1577,44.1263,44.1263,35400.0
2014-04-23 15:55:00,56.21,56.21,56.18,56.18,99600.0,44.1341,44.1341,44.1106,44.1106,99600.0
2014-04-24 09:30:00,56.37,56.41,56.07,56.3,37200.0,44.2597,44.2911,44.0242,44.2048,37200.0
2014-04-24 09:35:00,56.32,56.35,56.2,56.23,45000.0,44.2205,44.244,44.1263,44.1498,45000.0
2014-04-24 09:40:00,56.23,56.27,56.14,56.17,32800.0,44.1498,44.1812,44.0791,44.1027,32800.0
2014-04-24 09:45:00,56.19,56.21,56.05,56.17,33500.0,44.1184,44.1341,44.0085,44.1027,33500.0
2014-04-24 09:50:00,56.17,56.22,56.16,56.21,24400.0,44.1027,44.142,44.0948,44.1341,24400.0
2014-04-24 09:55:00,56.22,56.31,56.19,56.22,32400.0,44.142,44.2126,44.1184,44.142,32400.0
2014-04-24 10:00:00,56.22,56.26,56.19,56.25,31800.0,44.142,44.1734,44.1184,44.1655,31800.0
2014-04-24 10:05:00,56.26,56.27,56.08,56.1,55300.0,44.1734,44.1812,44.032,44.0477,55300.0
2014-04-24 10:10:00,56.09,56.2,56.09,56.19,28000.0,44.0399,44.1263,44.0399,44.1184,28000.0
2014-04-24 10:15:00,56.19,56.25,56.17,56.24,22600.0,44.1184,44.1655,44.1027,44.1577,22600.0
2014-04-24 10:20:00,56.25,56.28,56.2,56.22,29200.0,44.1655,44.1891,44.1263,44.142,29200.0
2014-04-24 10:25:00,56.22,56.24,56.18,56.23,48800.0,44.142,44.1577,44.1106,44.1498,48800.0
2014-04-24 10:30:00,56.24,56.28,56.21,56.27,29500.0,44.1577,44.1891,44.1341,44.1812,29500.0
2014-04-24 10:35:00,56.26,56.38,56.26,56.36,27000.0,44.1734,44.2676,44.1734,44.2519,27000.0
2014-04-24 10:40:00,56.35,56.35,56.29,56.29,27300.0,44.244,44.244,44.1969,44.1969,27300.0
2014-04-24 10:45:00,56.29,56.31,56.23,56.25,23700.0,44.1969,44.2126,44.1498,44.1655,23700.0
2014-04-24 10:50:00,56.25,56.25,56.18,56.21,59300.0,44.1655,44.1655,44.1106,44.1341,59300.0
2014-04-24 10:55:00,56.21,56.28,56.2,56.28,21600.0,44.1341,44.1891,44.1263,44.1891,21600.0
2014-04-24 11:00:00,56.27,56.29,56.25,56.29,21000.0,44.1812,44.1969,44.1655,44.1969,21000.0
2014-04-24 11:05:00,56.28,56.32,56.28,56.31,22700.0,44.1891,44.2205,44.1891,44.2126,22700.0
2014-04-24 11:10:00,56.31,56.32,56.28,56.28,20900.0,44.2126,44.2205,44.1891,44.1891,20900.0
2014-04-24 11:15:00,56.29,56.3,56.29,56.29,17800.0,44.1969,44.2048,44.1969,44.1969,17800.0
2014-04-24 11:20:00,56.29,56.34,56.29,56.31,15100.0,44.1969,44.2362,44.1969,44.2126,15100.0
2014-04-24 11:25:00,56.31,56.32,56.3,56.3,13000.0,44.2126,44.2205,44.2048,44.2048,13000.0
2014-04-24 11:30:00,56.31,56.34,56.29,56.34,12000.0,44.2126,44.2362,44.1969,44.2362,12000.0
2014-04-24 11:35:00,56.35,56.47,56.35,56.47,19700.0,44.244,44.3382,44.244,44.3382,19700.0
2014-04-24 11:40:00,56.47,56.47,56.44,56.45,12600.0,44.3382,44.3382,44.3147,44.3225,12600.0
2014-04-24 11:45:00,56.46,56.46,56.43,56.44,10000.0,44.3304,44.3304,44.3068,44.3147,10000.0
2014-04-24 11:50:00,56.43,56.43,56.4,56.4,11200.0,44.3068,44.3068,44.2833,44.2833,11200.0
2014-04-24 11:55:00,56.4,56.4,56.35,56.35,7500.0,44.2833,44.2833,44.244,44.244,7500.0
2014-04-24 12:00:00,56.36,56.4,56.36,56.38,16300.0,44.2519,44.2833,44.2519,44.2676,16300.0
2014-04-24 12:05:00,56.39,56.4,56.38,56.38,16300.0,44.2754,44.2833,44.2676,44.2676,16300.0
2014-04-24 12:10:00,56.38,56.39,56.38,56.39,4400.0,44.2676,44.2754,44.2676,44.2754,4400.0
2014-04-24 12:15:00,56.39,56.4,56.38,56.38,8700.0,44.2754,44.2833,44.2676,44.2676,8700.0
2014-04-24 12:20:00,56.38,56.42,56.38,56.39,13500.0,44.2676,44.299,44.2676,44.2754,13500.0
2014-04-24 12:25:00,56.4,56.4,56.37,56.37,11400.0,44.2833,44.2833,44.2597,44.2597,11400.0
2014-04-24 12:30:00,56.37,56.38,56.36,56.36,8900.0,44.2597,44.2676,44.2519,44.2519,8900.0
2014-04-24 12:35:00,56.35,56.38,56.35,56.38,3900.0,44.244,44.2676,44.244,44.2676,3900.0
2014-04-24 12:40:00,56.37,56.38,56.35,56.38,15200.0,44.2597,44.2676,44.244,44.2676,15200.0
2014-04-24 12:45:00,56.36,56.4,56.36,56.4,3000.0,44.2519,44.2833,44.2519,44.2833,3000.0
2014-04-24 12:50:00,56.4,56.4,56.39,56.39,5300.0,44.2833,44.2833,44.2754,44.2754,5300.0
2014-04-24 12:55:00,56.4,56.41,56.39,56.41,6300.0,44.2833,44.2911,44.2754,44.2911,6300.0
2014-04-24 13:00:00,56.42,56.44,56.42,56.44,5500.0,44.299,44.3147,44.299,44.3147,5500.0
2014-04-24 13:05:00,56.44,56.44,56.41,56.41,9900.0,44.3147,44.3147,44.2911,44.2911,9900.0
2014-04-24 13:10:00,56.42,56.42,56.4,56.4,6700.0,44.299,44.299,44.2833,44.2833,6700.0
2014-04-24 13:15:00,56.41,56.41,56.39,56.4,11400.0,44.2911,44.2911,44.2754,44.2833,11400.0
2014-04-24 13:20:00,56.41,56.41,56.4,56.41,5500.0,44.2911,44.2911,44.2833,44.2911,5500.0
2014-04-24 13:25:00,56.41,56.41,56.36,56.36,17400.0,44.2911,44.2911,44.2519,44.2519,17400.0
2014-04-24 13:30:00,56.36,56.37,56.33,56.33,18300.0,44.2519,44.2597,44.2283,44.2283,18300.0
2014-04-24 13:35:00,56.33,56.33,56.26,56.26,14800.0,44.2283,44.2283,44.1734,44.1734,14800.0
2014-04-24 13:40:00,56.27,56.29,56.27,56.27,9000.0,44.1812,44.1969,44.1812,44.1812,9000.0
2014-04-24 13:45:00,56.28,56.31,56.24,56.27,16300.0,44.1891,44.2126,44.1577,44.1812,16300.0
2014-04-24 13:50:00,56.27,56.3,56.27,56.29,13600.0,44.1812,44.2048,44.1812,44.1969,13600.0
2014-04-24 13:55:00,56.29,56.3,56.24,56.26,20100.0,44.1969,44.2048,44.1577,44.1734,20100.0
2014-04-24 14:00:00,56.27,56.3,56.26,56.27,9200.0,44.1812,44.2048,44.1734,44.1812,9200.0
2014-04-24 14:05:00,56.29,56.33,56.28,56.28,10900.0,44.1969,44.2283,44.1891,44.1891,10900.0
2014-04-24 14:10:00,56.28,56.31,56.24,56.31,17200.0,44.1891,44.2126,44.1577,44.2126,17200.0
2014-04-24 14:15:00,56.31,56.34,56.29,56.32,17800.0,44.2126,44.2362,44.1969,44.2205,17800.0
2014-04-24 14:20:00,56.32,56.33,56.3,56.31,8000.0,44.2205,44.2283,44.2048,44.2126,8000.0
2014-04-24 14:25:00,56.3,56.37,56.3,56.36,9600.0,44.2048,44.2597,44.2048,44.2519,9600.0
2014-04-24 14:30:00,56.37,56.4,56.36,56.4,17800.0,44.2597,44.2833,44.2519,44.2833,17800.0
2014-04-24 14:35:00,56.4,56.41,56.39,56.39,13900.0,44.2833,44.2911,44.2754,44.2754,13900.0
2014-04-24 14:40:00,56.4,56.4,56.37,56.37,13000.0,44.2833,44.2833,44.2597,44.2597,13000.0
2014-04-24 14:45:00,56.37,56.39,56.37,56.38,6800.0,44.2597,44.2754,44.2597,44.2676,6800.0
2014-04-24 14:50:00,56.38,56.38,56.34,56.34,14700.0,44.2676,44.2676,44.2362,44.2362,14700.0
2014-04-24 14:55:00,56.34,56.36,56.32,56.36,18700.0,44.2362,44.2519,44.2205,44.2519,18700.0
2014-04-24 15:00:00,56.36,56.37,56.33,56.36,28700.0,44.2519,44.2597,44.2283,44.2519,28700.0
2014-04-24 15:05:00,56.36,56.38,56.34,56.34,45400.0,44.2519,44.2676,44.2362,44.2362,45400.0
2014-04-24 15:10:00,56.35,56.38,56.34,56.36,54200.0,44.244,44.2676,44.2362,44.2519,54200.0
2014-04-24 15:15:00,56.37,56.37,56.34,56.34,61800.0,44.2597,44.2597,44.2362,44.2362,61800.0
2014-04-24 15:20:00,56.34,56.41,56.34,56.4,11400.0,44.2362,44.2911,44.2362,44.2833,11400.0
2014-04-24 15:25:00,56.4,56.41,56.38,56.4,26900.0,44.2833,44.2911,44.2676,44.2833,26900.0
2014-04-24 15:30:00,56.4,56.43,56.38,56.38,19300.0,44.2833,44.3068,44.2676,44.2676,19300.0
2014-04-24 15:35:00,56.37,56.41,56.37,56.4,16100.0,44.2597,44.2911,44.2597,44.2833,16100.0
2014-04-24 15:40:00,56.4,56.43,56.38,56.4,35500.0,44.2833,44.3068,44.2676,44.2833,35500.0
2014-04-24 15:45:00,56.4,56.41,56.35,56.39,29100.0,44.2833,44.2911,44.244,44.2754,29100.0
2014-04-24 15:50:00,56.4,56.4,56.38,56.39,42300.0,44.2833,44.2833,44.2676,44.2754,42300.0
2014-04-24 15:55:00,56.39,56.42,56.39,56.41,82900.0,44.2754,44.299,44.2754,44.2911,82900.0
2014-04-25 09:30:00,56.63,56.7,56.41,56.49,90800.0,44.4639,44.5188,44.2911,44.354,90800.0
2014-04-25 09:35:00,56.5,56.52,56.42,56.44,53200.0,44.3618,44.3775,44.299,44.3147,53200.0
2014-04-25 09:40:00,56.44,56.56,56.39,56.5,43300.0,44.3147,44.4089,44.2754,44.3618,43300.0
2014-04-25 09:45:00,56.5,56.52,56.29,56.3,24700.0,44.3618,44.3775,44.1969,44.2048,24700.0
2014-04-25 09:50:00,56.31,56.47,56.31,56.42,25900.0,44.2126,44.3382,44.2126,44.299,25900.0
2014-04-25 09:55:00,56.43,56.45,56.32,56.34,23800.0,44.3068,44.3225,44.2205,44.2362,23800.0
2014-04-25 10:00:00,56.35,56.4,56.3,56.34,34500.0,44.244,44.2833,44.2048,44.2362,34500.0
2014-04-25 10:05:00,56.34,56.45,56.33,56.44,21800.0,44.2362,44.3225,44.2283,44.3147,21800.0
2014-04-25 10:10:00,56.45,56.51,56.39,56.39,40000.0,44.3225,44.3697,44.2754,44.2754,40000.0
2014-04-25 10:15:00,56.38,56.49,56.38,56.44,45000.0,44.2676,44.354,44.2676,44.3147,45000.0
2014-04-25 10:20:00,56.43,56.47,56.39,56.39,19000.0,44.3068,44.3382,44.2754,44.2754,19000.0
2014-04-25 10:25:00,56.38,56.4,56.36,56.38,9800.0,44.2676,44.2833,44.2519,44.2676,9800.0
2014-04-25 10:30:00,56.39,56.41,56.36,56.37,23000.0,44.2754,44.2911,44.2519,44.2597,23000.0
2014-04-25 10:35:00,56.36,56.38,56.29,56.29,30300.0,44.2519,44.2676,44.1969,44.1969,30300.0
2014-04-25 10:40:00,56.29,56.32,56.25,56.27,22300.0,44.1969,44.2205,44.1655,44.1812,22300.0
2014-04-25 10:45:00,56.27,56.33,56.27,56.31,22400.0,44.1812,44.2283,44.1812,44.2126,22400.0
2014-04-25 10:50:00,56.3,56.32,56.25,56.25,19900.0,44.2048,44.2205,44.1655,44.1655,19900.0
2014-04-25 10:55:00,56.25,56.29,56.23,56.26,14300.0,44.1655,44.1969,44.1498,44.1734,14300.0
2014-04-25 11:00:00,56.26,56.26,56.2,56.21,39200.0,44.1734,44.1734,44.1263,44.1341,39200.0
2014-04-25 11:05:00,56.21,56.22,56.2,56.21,13600.0,44.1341,44.142,44.1263,44.1341,13600.0
2014-04-25 11:10:00,56.21,56.21,56.19,56.2,13900.0,44.1341,44.1341,44.1184,44.1263,13900.0
2014-04-25 11:15:00,56.2,56.22,56.18,56.18,22400.0,44.1263,44.142,44.1106,44.1106,22400.0
2014-04-25 11:20:00,56.18,56.21,56.15,56.21,15600.0,44.1106,44.1341,44.087,44.1341,15600.0
2014-04-25 11:25:00,56.2,56.28,56.2,56.28,25600.0,44.1263,44.1891,44.1263,44.1891,25600.0
2014-04-25 11:30:00,56.29,56.3,56.23,56.24,29000.0,44.1969,44.2048,44.1498,44.1577,29000.0
2014-04-25 11:35:00,56.24,56.29,56.24,56.27,13900.0,44.1577,44.1969,44.1577,44.1812,13900.0
2014-04-25 11:40:00,56.27,56.27,56.19,56.19,32100.0,44.1812,44.1812,44.1184,44.1184,32100.0
2014-04-25 11:45:00,56.19,56.19,56.14,56.15,47200.0,44.1184,44.1184,44.0791,44.087,47200.0
2014-04-25 11:50:00,56.14,56.29,56.14,56.29,23400.0,44.0791,44.1969,44.0791,44.1969,23400.0
2014-04-25 11:55:00,56.29,56.29,56.27,56.27,12600.0,44.1969,44.1969,44.1812,44.1812,12600.0
2014-04-25 12:00:00,56.28,56.29,56.24,56.24,20200.0,44.1891,44.1969,44.1577,44.1577,20200.0
2014-04-25 12:05:00,56.24,56.25,56.21,56.25,12200.0,44.1577,44.1655,44.1341,44.1655,12200.0
2014-04-25 12:10:00,56.25,56.29,56.25,56.25,13200.0,44.1655,44.1969,44.1655,44.1655,13200.0
2014-04-25 12:15:00,56.25,56.25,56.21,56.21,14300.0,44.1655,44.1655,44.1341,44.1341,14300.0
2014-04-25 12:20:00,56.21,56.27,56.18,56.21,51900.0,44.1341,44.1812,44.1106,44.1341,51900.0
2014-04-25 12:25:00,56.21,56.27,56.21,56.25,14400.0,44.1341,44.1812,44.1341,44.1655,14400.0
2014-04-25 12:30:00,56.25,56.27,56.25,56.25,18700.0,44.1655,44.1812,44.1655,44.1655,18700.0
2014-04-25 12:35:00,56.24,56.24,56.23,56.23,16500.0,44.1577,44.1577,44.1498,44.1498,16500.0
2014-04-25 12:40:00,56.23,56.25,56.19,56.22,15400.0,44.1498,44.1655,44.1184,44.142,15400.0
2014-04-25 12:45:00,56.22,56.25,56.19,56.19,17000.0,44.142,44.1655,44.1184,44.1184,17000.0
2014-04-25 12:50:00,56.19,56.22,56.19,56.21,10100.0,44.1184,44.142,44.1184,44.1341,10100.0
2014-04-25 12:55:00,56.21,56.22,56.19,56.2,13000.0,44.1341,44.142,44.1184,44.1263,13000.0
2014-04-25 13:00:00,56.2,56.2,56.13,56.13,11900.0,44.1263,44.1263,44.0713,44.0713,11900.0
2014-04-25 13:05:00,56.14,56.17,56.14,56.16,9900.0,44.0791,44.1027,44.0791,44.0948,9900.0
2014-04-25 13:10:00,56.17,56.18,56.16,56.17,7700.0,44.1027,44.1106,44.0948,44.1027,7700.0
2014-04-25 13:15:00,56.16,56.17,56.13,56.14,10400.0,44.0948,44.1027,44.0713,44.0791,10400.0
2014-04-25 13:20:00,56.14,56.15,56.11,56.12,14900.0,44.0791,44.087,44.0556,44.0634,14900.0
2014-04-25 13:25:00,56.12,56.17,56.12,56.17,11000.0,44.0634,44.1027,44.0634,44.1027,11000.0
2014-04-25 13:30:00,56.16,56.16,56.11,56.11,11500.0,44.0948,44.0948,44.0556,44.0556,11500.0
2014-04-25 13:35:00,56.11,56.12,56.1,56.11,14400.0,44.0556,44.0634,44.0477,44.0556,14400.0
2014-04-25 13:40:00,56.11,56.11,56.09,56.09,11900.0,44.0556,44.0556,44.0399,44.0399,11900.0
2014-04-25 13:45:00,56.09,56.12,56.09,56.11,12800.0,44.0399,44.0634,44.0399,44.0556,12800.0
2014-04-25 13:50:00,56.12,56.12,56.09,56.1,7300.0,44.0634,44.0634,44.0399,44.0477,7300.0
2014-04-25 13:55:00,56.1,56.14,56.1,56.14,9300.0,44.0477,44.0791,44.0477,44.0791,9300.0
2014-04-25 14:00:00,56.14,56.17,56.14,56.16,13100.0,44.0791,44.1027,44.0791,44.0948,13100.0
2014-04-25 14:05:00,56.15,56.19,56.15,56.19,12200.0,44.087,44.1184,44.087,44.1184,12200.0
2014-04-25 14:10:00,56.19,56.2,56.13,56.13,16200.0,44.1184,44.1263,44.0713,44.0713,16200.0
2014-04-25 14:15:00,56.14,56.15,56.11,56.11,12700.0,44.0791,44.087,44.0556,44.0556,12700.0
2014-04-25 14:20:00,56.12,56.13,56.11,56.13,11300.0,44.0634,44.0713,44.0556,44.0713,11300.0
2014-04-25 14:25:00,56.13,56.13,56.08,56.12,13300.0,44.0713,44.0713,44.032,44.0634,13300.0
2014-04-25 14:30:00,56.11,56.12,56.08,56.12,9000.0,44.0556,44.0634,44.032,44.0634,9000.0
2014-04-25 14:35:00,56.13,56.25,56.13,56.23,15700.0,44.0713,44.1655,44.0713,44.1498,15700.0
2014-04-25 14:40:00,56.23,56.24,56.2,56.21,15100.0,44.1498,44.1577,44.1263,44.1341,15100.0
2014-04-25 14:45:00,56.21,56.22,56.2,56.22,7200.0,44.1341,44.142,44.1263,44.142,7200.0
2014-04-25 14:50:00,56.22,56.24,56.22,56.23,27300.0,44.142,44.1577,44.142,44.1498,27300.0
2014-04-25 14:55:00,56.23,56.23,56.18,56.18,11500.0,44.1498,44.1498,44.1106,44.1106,11500.0
2014-04-25 15:00:00,56.18,56.21,56.16,56.21,13200.0,44.1106,44.1341,44.0948,44.1341,13200.0
2014-04-25 15:05:00,56.22,56.22,56.2,56.2,17100.0,44.142,44.142,44.1263,44.1263,17100.0
2014-04-25 15:10:00,56.2,56.21,56.18,56.18,9500.0,44.1263,44.1341,44.1106,44.1106,9500.0
2014-04-25 15:15:00,56.19,56.19,56.14,56.16,32400.0,44.1184,44.1184,44.0791,44.0948,32400.0
2014-04-25 15:20:00,56.17,56.17,56.1,56.11,75000.0,44.1027,44.1027,44.0477,44.0556,75000.0
2014-04-25 15:25:00,56.12,56.18,56.11,56.17,25600.0,44.0634,44.1106,44.0556,44.1027,25600.0
2014-04-25 15:30:00,56.18,56.22,56.18,56.21,36700.0,44.1106,44.142,44.1106,44.1341,36700.0
2014-04-25 15:35:00,56.2,56.23,56.2,56.21,19800.0,44.1263,44.1498,44.1263,44.1341,19800.0
2014-04-25 15:40:00,56.22,56.25,56.19,56.22,29700.0,44.142,44.1655,44.1184,44.142,29700.0
2014-04-25 15:45:00,56.22,56.26,56.19,56.22,40600.0,44.142,44.1734,44.1184,44.142,40600.0
2014-04-25 15:50:00,56.21,56.22,56.17,56.18,69500.0,44.1341,44.142,44.1027,44.1106,69500.0
2014-04-25 15:55:00,56.17,56.18,56.08,56.11,186800.0,44.1027,44.1106,44.032,44.0556,186800.0
2014-04-28 09:30:00,56.37,56.44,56.29,56.41,50000.0,44.2597,44.3147,44.1969,44.2911,50000.0
2014-04-28 09:35:00,56.43,56.49,56.37,56.41,36500.0,44.3068,44.354,44.2597,44.2911,36500.0
2014-04-28 09:40:00,56.42,56.58,56.42,56.53,63600.0,44.299,44.4246,44.299,44.3854,63600.0
2014-04-28 09:45:00,56.54,56.66,56.48,56.48,41900.0,44.3932,44.4874,44.3461,44.3461,41900.0
2014-04-28 09:50:00,56.47,56.69,56.47,56.66,23700.0,44.3382,44.511,44.3382,44.4874,23700.0
2014-04-28 09:55:00,56.66,56.72,56.65,56.72,26400.0,44.4874,44.5345,44.4796,44.5345,26400.0
2014-04-28 10:00:00,56.71,56.76,56.69,56.71,51500.0,44.5267,44.5659,44.511,44.5267,51500.0
2014-04-28 10:05:00,56.7,56.72,56.66,56.69,21500.0,44.5188,44.5345,44.4874,44.511,21500.0
2014-04-28 10:10:00,56.7,56.73,56.69,56.73,24300.0,44.5188,44.5424,44.511,44.5424,24300.0
2014-04-28 10:15:00,56.74,56.81,56.74,56.78,34500.0,44.5502,44.6052,44.5502,44.5816,34500.0
2014-04-28 10:20:00,56.79,56.86,56.79,56.85,19000.0,44.5895,44.6445,44.5895,44.6366,19000.0
2014-04-28 10:25:00,56.85,56.86,56.82,56.82,39900.0,44.6366,44.6445,44.6131,44.6131,39900.0
2014-04-28 10:30:00,56.82,56.89,56.82,56.88,40000.0,44.6131,44.668,44.6131,44.6602,40000.0
2014-04-28 10:35:00,56.87,56.88,56.82,56.84,20500.0,44.6523,44.6602,44.6131,44.6288,20500.0
2014-04-28 10:40:00,56.84,56.91,56.84,56.91,19400.0,44.6288,44.6837,44.6288,44.6837,19400.0
2014-04-28 10:45:00,56.91,56.91,56.89,56.89,27300.0,44.6837,44.6837,44.668,44.668,27300.0
2014-04-28 10:50:00,56.89,56.9,56.85,56.85,30000.0,44.668,44.6759,44.6366,44.6366,30000.0
2014-04-28 10:55:00,56.86,56.98,56.86,56.92,91500.0,44.6445,44.7387,44.6445,44.6916,91500.0
2014-04-28 11:00:00,56.93,56.94,56.9,56.93,24300.0,44.6994,44.7073,44.6759,44.6994,24300.0
2014-04-28 11:05:00,56.94,56.99,56.94,56.98,25600.0,44.7073,44.7465,44.7073,44.7387,25600.0
2014-04-28 11:10:00,56.98,56.99,56.93,56.93,30000.0,44.7387,44.7465,44.6994,44.6994,30000.0
2014-04-28 11:15:00,56.92,56.92,56.85,56.86,58200.0,44.6916,44.6916,44.6366,44.6445,58200.0
2014-04-28 11:20:00,56.86,56.91,56.84,56.85,23900.0,44.6445,44.6837,44.6288,44.6366,23900.0
2014-04-28 11:25:00,56.86,56.87,56.83,56.83,30700.0,44.6445,44.6523,44.6209,44.6209,30700.0
2014-04-28 11:30:00,56.83,56.88,56.82,56.88,19400.0,44.6209,44.6602,44.6131,44.6602,19400.0
2014-04-28 11:35:00,56.89,56.99,56.89,56.98,47000.0,44.668,44.7465,44.668,44.7387,47000.0
2014-04-28 11:40:00,56.98,57.0,56.97,56.99,29000.0,44.7387,44.7544,44.7308,44.7465,29000.0
2014-04-28 11:45:00,56.99,57.04,56.99,57.03,14400.0,44.7465,44.7858,44.7465,44.7779,14400.0
2014-04-28 11:50:00,57.03,57.05,57.03,57.04,59100.0,44.7779,44.7936,44.7779,44.7858,59100.0
2014-04-28 11:55:00,57.03,57.03,56.81,56.85,53800.0,44.7779,44.7779,44.6052,44.6366,53800.0
2014-04-28 12:00:00,56.85,56.89,56.83,56.89,27000.0,44.6366,44.668,44.6209,44.668,27000.0
2014-04-28 12:05:00,56.88,56.91,56.88,56.88,22900.0,44.6602,44.6837,44.6602,44.6602,22900.0
2014-04-28 12:10:00,56.89,56.94,56.89,56.94,10200.0,44.668,44.7073,44.668,44.7073,10200.0
2014-04-28 12:15:00,56.95,56.95,56.93,56.93,16800.0,44.7151,44.7151,44.6994,44.6994,16800.0
2014-04-28 12:20:00,56.93,56.95,56.93,56.94,15800.0,44.6994,44.7151,44.6994,44.7073,15800.0
2014-04-28 12:25:00,56.95,56.97,56.94,56.95,23100.0,44.7151,44.7308,44.7073,44.7151,23100.0
2014-04-28 12:30:00,56.95,56.98,56.95,56.98,17400.0,44.7151,44.7387,44.7151,44.7387,17400.0
2014-04-28 12:35:00,56.97,57.0,56.97,57.0,11300.0,44.7308,44.7544,44.7308,44.7544,11300.0
2014-04-28 12:40:00,57.0,57.02,57.0,57.01,13300.0,44.7544,44.7701,44.7544,44.7622,13300.0
2014-04-28 12:45:00,57.01,57.03,57.0,57.01,19900.0,44.7622,44.7779,44.7544,44.7622,19900.0
2014-04-28 12:50:00,57.01,57.02,56.96,56.98,25300.0,44.7622,44.7701,44.723,44.7387,25300.0
2014-04-28 12:55:00,56.98,56.98,56.94,56.95,21900.0,44.7387,44.7387,44.7073,44.7151,21900.0
2014-04-28 13:00:00,56.94,56.95,56.87,56.89,18800.0,44.7073,44.7151,44.6523,44.668,18800.0
2014-04-28 13:05:00,56.88,56.89,56.83,56.83,22100.0,44.6602,44.668,44.6209,44.6209,22100.0
2014-04-28 13:10:00,56.84,56.86,56.81,56.81,29200.0,44.6288,44.6445,44.6052,44.6052,29200.0
2014-04-28 13:15:00,56.8,56.8,56.77,56.79,17400.0,44.5974,44.5974,44.5738,44.5895,17400.0
2014-04-28 13:20:00,56.78,56.78,56.68,56.69,28300.0,44.5816,44.5816,44.5031,44.511,28300.0
2014-04-28 13:25:00,56.69,56.71,56.68,56.69,16800.0,44.511,44.5267,44.5031,44.511,16800.0
2014-04-28 13:30:00,56.7,56.74,56.64,56.66,46100.0,44.5188,44.5502,44.4717,44.4874,46100.0
2014-04-28 13:35:00,56.66,56.73,56.65,56.7,29300.0,44.4874,44.5424,44.4796,44.5188,29300.0
2014-04-28 13:40:00,56.71,56.72,56.55,56.55,36100.0,44.5267,44.5345,44.4011,44.4011,36100.0
2014-04-28 13:45:00,56.55,56.55,56.51,56.55,21200.0,44.4011,44.4011,44.3697,44.4011,21200.0
2014-04-28 13:50:00,56.56,56.62,56.56,56.57,41100.0,44.4089,44.456,44.4089,44.4168,41100.0
2014-04-28 13:55:00,56.56,56.57,56.49,56.5,29700.0,44.4089,44.4168,44.354,44.3618,29700.0
2014-04-28 14:00:00,56.49,56.5,56.46,56.48,36400.0,44.354,44.3618,44.3304,44.3461,36400.0
2014-04-28 14:05:00,56.49,56.53,56.48,56.53,51100.0,44.354,44.3854,44.3461,44.3854,51100.0
2014-04-28 14:10:00,56.53,56.58,56.53,56.58,25900.0,44.3854,44.4246,44.3854,44.4246,25900.0
2014-04-28 14:15:00,56.58,56.63,56.58,56.61,48000.0,44.4246,44.4639,44.4246,44.4482,48000.0
2014-04-28 14:20:00,56.61,56.64,56.59,56.6,41400.0,44.4482,44.4717,44.4325,44.4403,41400.0
2014-04-28 14:25:00,56.61,56.62,56.6,56.62,11000.0,44.4482,44.456,44.4403,44.456,11000.0
2014-04-28 14:30:00,56.62,56.65,56.62,56.62,27100.0,44.456,44.4796,44.456,44.456,27100.0
2014-04-28 14:35:00,56.62,56.65,56.61,56.64,11400.0,44.456,44.4796,44.4482,44.4717,11400.0
2014-04-28 14:40:00,56.64,56.64,56.59,56.6,23100.0,44.4717,44.4717,44.4325,44.4403,23100.0
2014-04-28 14:45:00,56.6,56.67,56.59,56.67,34900.0,44.4403,44.4953,44.4325,44.4953,34900.0
2014-04-28 14:50:00,56.67,56.7,56.67,56.69,27200.0,44.4953,44.5188,44.4953,44.511,27200.0
2014-04-28 14:55:00,56.69,56.71,56.68,56.69,23400.0,44.511,44.5267,44.5031,44.511,23400.0
2014-04-28 15:00:00,56.69,56.71,56.67,56.71,24200.0,44.511,44.5267,44.4953,44.5267,24200.0
2014-04-28 15:05:00,56.72,56.8,56.71,56.8,24400.0,44.5345,44.5974,44.5267,44.5974,24400.0
2014-04-28 15:10:00,56.8,56.83,56.78,56.83,28000.0,44.5974,44.6209,44.5816,44.6209,28000.0
2014-04-28 15:15:00,56.83,56.84,56.76,56.81,54100.0,44.6209,44.6288,44.5659,44.6052,54100.0
2014-04-28 15:20:00,56.82,56.84,56.77,56.84,39600.0,44.6131,44.6288,44.5738,44.6288,39600.0
2014-04-28 15:25:00,56.84,56.86,56.83,56.85,39700.0,44.6288,44.6445,44.6209,44.6366,39700.0
2014-04-28 15:30:00,56.84,56.9,56.84,56.85,48700.0,44.6288,44.6759,44.6288,44.6366,48700.0
2014-04-28 15:35:00,56.85,56.91,56.85,56.89,40900.0,44.6366,44.6837,44.6366,44.668,40900.0
2014-04-28 15:40:00,56.9,56.91,56.86,56.88,51300.0,44.6759,44.6837,44.6445,44.6602,51300.0
2014-04-28 15:45:00,56.87,56.88,56.79,56.83,70700.0,44.6523,44.6602,44.5895,44.6209,70700.0
2014-04-28 15:50:00,56.83,56.86,56.82,56.84,82100.0,44.6209,44.6445,44.6131,44.6288,82100.0
2014-04-28 15:55:00,56.83,56.84,56.79,56.83,243800.0,44.6209,44.6288,44.5895,44.6209,243800.0
2014-04-29 09:30:00,57.02,57.19,56.93,57.14,42100.0,44.7701,44.9036,44.6994,44.8643,42100.0
2014-04-29 09:35:00,57.15,57.21,57.0,57.21,36800.0,44.8722,44.9193,44.7544,44.9193,36800.0
2014-04-29 09:40:00,57.22,57.28,57.16,57.26,17500.0,44.9271,44.9742,44.88,44.9585,17500.0
2014-04-29 09:45:00,57.25,57.34,57.25,57.3,35100.0,44.9507,45.0213,44.9507,44.9899,35100.0
2014-04-29 09:50:00,57.3,57.3,57.19,57.2,24900.0,44.9899,44.9899,44.9036,44.9114,24900.0
2014-04-29 09:55:00,57.2,57.29,57.2,57.27,30600.0,44.9114,44.9821,44.9114,44.9664,30600.0
2014-04-29 10:00:00,57.27,57.3,57.24,57.24,37700.0,44.9664,44.9899,44.9428,44.9428,37700.0
2014-04-29 10:05:00,57.24,57.29,57.23,57.24,40300.0,44.9428,44.9821,44.935,44.9428,40300.0
2014-04-29 10:10:00,57.24,57.24,57.18,57.19,18700.0,44.9428,44.9428,44.8957,44.9036,18700.0
2014-04-29 10:15:00,57.19,57.19,57.13,57.15,15100.0,44.9036,44.9036,44.8565,44.8722,15100.0
2014-04-29 10:20:00,57.15,57.17,57.12,57.12,12500.0,44.8722,44.8879,44.8486,44.8486,12500.0
2014-04-29 10:25:00,57.13,57.13,57.04,57.09,17200.0,44.8565,44.8565,44.7858,44.8251,17200.0
2014-04-29 10:30:00,57.07,57.12,57.07,57.07,17300.0,44.8093,44.8486,44.8093,44.8093,17300.0
2014-04-29 10:35:00,57.07,57.13,57.07,57.12,11400.0,44.8093,44.8565,44.8093,44.8486,11400.0
2014-04-29 10:40:00,57.12,57.12,57.09,57.1,16600.0,44.8486,44.8486,44.8251,44.8329,16600.0
2014-04-29 10:45:00,57.1,57.12,57.07,57.08,13600.0,44.8329,44.8486,44.8093,44.8172,13600.0
2014-04-29 10:50:00,57.08,57.13,57.06,57.06,14200.0,44.8172,44.8565,44.8015,44.8015,14200.0
2014-04-29 10:55:00,57.07,57.08,57.05,57.07,8100.0,44.8093,44.8172,44.7936,44.8093,8100.0
2014-04-29 11:00:00,57.07,57.1,57.06,57.1,8000.0,44.8093,44.8329,44.8015,44.8329,8000.0
2014-04-29 11:05:00,57.09,57.1,57.07,57.08,10600.0,44.8251,44.8329,44.8093,44.8172,10600.0
2014-04-29 11:10:00,57.08,57.08,57.02,57.03,10200.0,44.8172,44.8172,44.7701,44.7779,10200.0
2014-04-29 11:15:00,57.02,57.05,57.02,57.05,9400.0,44.7701,44.7936,44.7701,44.7936,9400.0
2014-04-29 11:20:00,57.06,57.06,57.02,57.06,9300.0,44.8015,44.8015,44.7701,44.8015,9300.0
2014-04-29 11:25:00,57.07,57.1,57.05,57.09,11000.0,44.8093,44.8329,44.7936,44.8251,11000.0
2014-04-29 11:30:00,57.09,57.1,57.08,57.09,11300.0,44.8251,44.8329,44.8172,44.8251,11300.0
2014-04-29 11:35:00,57.09,57.12,57.05,57.09,11400.0,44.8251,44.8486,44.7936,44.8251,11400.0
2014-04-29 11:40:00,57.09,57.11,57.08,57.1,7800.0,44.8251,44.8408,44.8172,44.8329,7800.0
2014-04-29 11:45:00,57.1,57.12,57.09,57.1,4900.0,44.8329,44.8486,44.8251,44.8329,4900.0
2014-04-29 11:50:00,57.1,57.11,57.06,57.08,13300.0,44.8329,44.8408,44.8015,44.8172,13300.0
2014-04-29 11:55:00,57.09,57.1,57.06,57.06,4800.0,44.8251,44.8329,44.8015,44.8015,4800.0
2014-04-29 12:00:00,57.07,57.08,57.07,57.07,5500.0,44.8093,44.8172,44.8093,44.8093,5500.0
2014-04-29 12:05:00,57.07,57.08,57.06,57.06,5200.0,44.8093,44.8172,44.8015,44.8015,5200.0
2014-04-29 12:10:00,57.06,57.07,57.06,57.06,1600.0,44.8015,44.8093,44.8015,44.8015,1600.0
2014-04-29 12:15:00,57.06,57.06,57.02,57.03,13900.0,44.8015,44.8015,44.7701,44.7779,13900.0
2014-04-29 12:20:00,57.03,57.07,57.02,57.03,14000.0,44.7779,44.8093,44.7701,44.7779,14000.0
2014-04-29 12:25:00,57.03,57.04,57.02,57.03,7300.0,44.7779,44.7858,44.7701,44.7779,7300.0
2014-04-29 12:30:00,57.03,57.03,57.0,57.01,14200.0,44.7779,44.7779,44.7544,44.7622,14200.0
2014-04-29 12:35:00,57.01,57.02,56.98,56.98,15800.0,44.7622,44.7701,44.7387,44.7387,15800.0
2014-04-29 12:40:00,56.99,57.01,56.98,56.98,12500.0,44.7465,44.7622,44.7387,44.7387,12500.0
2014-04-29 12:45:00,56.99,56.99,56.97,56.98,11200.0,44.7465,44.7465,44.7308,44.7387,11200.0
2014-04-29 12:50:00,56.99,56.99,56.97,56.97,5900.0,44.7465,44.7465,44.7308,44.7308,5900.0
2014-04-29 12:55:00,56.97,57.02,56.97,57.02,16500.0,44.7308,44.7701,44.7308,44.7701,16500.0
2014-04-29 13:00:00,57.01,57.04,57.0,57.03,8000.0,44.7622,44.7858,44.7544,44.7779,8000.0
2014-04-29 13:05:00,57.02,57.02,56.98,56.98,11500.0,44.7701,44.7701,44.7387,44.7387,11500.0
2014-04-29 13:10:00,56.99,57.01,56.97,56.97,10000.0,44.7465,44.7622,44.7308,44.7308,10000.0
2014-04-29 13:15:00,56.97,57.0,56.97,56.99,15200.0,44.7308,44.7544,44.7308,44.7465,15200.0
2014-04-29 13:20:00,56.99,57.03,56.98,56.99,11100.0,44.7465,44.7779,44.7387,44.7465,11100.0
2014-04-29 13:25:00,56.99,56.99,56.98,56.98,11100.0,44.7465,44.7465,44.7387,44.7387,11100.0
2014-04-29 13:30:00,56.98,56.99,56.98,56.98,7400.0,44.7387,44.7465,44.7387,44.7387,7400.0
2014-04-29 13:35:00,56.98,57.0,56.98,56.98,15400.0,44.7387,44.7544,44.7387,44.7387,15400.0
2014-04-29 13:40:00,56.99,56.99,56.94,56.95,16500.0,44.7465,44.7465,44.7073,44.7151,16500.0
2014-04-29 13:45:00,56.94,56.96,56.94,56.96,9600.0,44.7073,44.723,44.7073,44.723,9600.0
2014-04-29 13:50:00,56.97,57.0,56.97,57.0,12300.0,44.7308,44.7544,44.7308,44.7544,12300.0
2014-04-29 13:55:00,56.99,57.03,56.99,57.01,10200.0,44.7465,44.7779,44.7465,44.7622,10200.0
2014-04-29 14:00:00,57.02,57.03,56.99,57.0,19800.0,44.7701,44.7779,44.7465,44.7544,19800.0
2014-04-29 14:05:00,56.99,57.0,56.97,56.98,10900.0,44.7465,44.7544,44.7308,44.7387,10900.0
2014-04-29 14:10:00,56.98,56.99,56.97,56.97,6500.0,44.7387,44.7465,44.7308,44.7308,6500.0
2014-04-29 14:15:00,56.98,56.98,56.96,56.97,10600.0,44.7387,44.7387,44.723,44.7308,10600.0
2014-04-29 14:20:00,56.97,56.97,56.96,56.97,4600.0,44.7308,44.7308,44.723,44.7308,4600.0
2014-04-29 14:25:00,56.96,56.97,56.94,56.95,20000.0,44.723,44.7308,44.7073,44.7151,20000.0
2014-04-29 14:30:00,56.95,56.96,56.94,56.95,11200.0,44.7151,44.723,44.7073,44.7151,11200.0
2014-04-29 14:35:00,56.95,56.95,56.94,56.95,3900.0,44.7151,44.7151,44.7073,44.7151,3900.0
2014-04-29 14:40:00,56.95,56.96,56.94,56.94,24800.0,44.7151,44.723,44.7073,44.7073,24800.0
2014-04-29 14:45:00,56.94,56.95,56.93,56.93,12500.0,44.7073,44.7151,44.6994,44.6994,12500.0
2014-04-29 14:50:00,56.93,56.95,56.93,56.94,10800.0,44.6994,44.7151,44.6994,44.7073,10800.0
2014-04-29 14:55:00,56.95,56.96,56.93,56.94,30600.0,44.7151,44.723,44.6994,44.7073,30600.0
2014-04-29 15:00:00,56.94,56.96,56.94,56.95,40800.0,44.7073,44.723,44.7073,44.7151,40800.0
2014-04-29 15:05:00,56.95,56.96,56.94,56.95,15800.0,44.7151,44.723,44.7073,44.7151,15800.0
2014-04-29 15:10:00,56.96,56.96,56.95,56.96,13800.0,44.723,44.723,44.7151,44.723,13800.0
2014-04-29 15:15:00,56.96,56.98,56.95,56.98,17400.0,44.723,44.7387,44.7151,44.7387,17400.0
2014-04-29 15:20:00,56.97,56.99,56.97,56.98,15700.0,44.7308,44.7465,44.7308,44.7387,15700.0
2014-04-29 15:25:00,56.97,56.97,56.93,56.94,35800.0,44.7308,44.7308,44.6994,44.7073,35800.0
2014-04-29 15:30:00,56.94,56.95,56.94,56.95,14700.0,44.7073,44.7151,44.7073,44.7151,14700.0
2014-04-29 15:35:00,56.95,56.95,56.9,56.92,80600.0,44.7151,44.7151,44.6759,44.6916,80600.0
2014-04-29 15:40:00,56.92,56.94,56.9,56.91,44000.0,44.6916,44.7073,44.6759,44.6837,44000.0
2014-04-29 15:45:00,56.9,56.91,56.88,56.9,88200.0,44.6759,44.6837,44.6602,44.6759,88200.0
2014-04-29 15:50:00,56.9,56.9,56.89,56.89,46000.0,44.6759,44.6759,44.668,44.668,46000.0
2014-04-29 15:55:00,56.89,56.9,56.84,56.88,154600.0,44.668,44.6759,44.6288,44.6602,154600.0
2014-04-30 09:30:00,56.85,56.85,56.56,56.63,44000.0,44.6366,44.6366,44.4089,44.4639,44000.0
2014-04-30 09:35:00,56.62,56.79,56.62,56.77,28100.0,44.456,44.5895,44.456,44.5738,28100.0
2014-04-30 09:40:00,56.77,56.77,56.64,56.65,66800.0,44.5738,44.5738,44.4717,44.4796,66800.0
2014-04-30 09:45:00,56.65,56.72,56.65,56.7,28400.0,44.4796,44.5345,44.4796,44.5188,28400.0
2014-04-30 09:50:00,56.69,56.82,56.69,56.71,40200.0,44.511,44.6131,44.511,44.5267,40200.0
2014-04-30 09:55:00,56.71,56.76,56.68,56.76,16600.0,44.5267,44.5659,44.5031,44.5659,16600.0
2014-04-30 10:00:00,56.76,56.78,56.72,56.77,22800.0,44.5659,44.5816,44.5345,44.5738,22800.0
2014-04-30 10:05:00,56.77,56.8,56.76,56.76,23800.0,44.5738,44.5974,44.5659,44.5659,23800.0
2014-04-30 10:10:00,56.76,56.88,56.76,56.88,25800.0,44.5659,44.6602,44.5659,44.6602,25800.0
2014-04-30 10:15:00,56.88,56.89,56.75,56.75,32600.0,44.6602,44.668,44.5581,44.5581,32600.0
2014-04-30 10:20:00,56.76,56.77,56.71,56.73,14700.0,44.5659,44.5738,44.5267,44.5424,14700.0
2014-04-30 10:25:00,56.73,56.75,56.72,56.72,26000.0,44.5424,44.5581,44.5345,44.5345,26000.0
2014-04-30 10:30:00,56.73,56.76,56.72,56.75,20000.0,44.5424,44.5659,44.5345,44.5581,20000.0
2014-04-30 10:35:00,56.74,56.75,56.66,56.66,30900.0,44.5502,44.5581,44.4874,44.4874,30900.0
2014-04-30 10:40:00,56.66,56.67,56.63,56.65,20600.0,44.4874,44.4953,44.4639,44.4796,20600.0
2014-04-30 10:45:00,56.64,56.65,56.63,56.64,37300.0,44.4717,44.4796,44.4639,44.4717,37300.0
2014-04-30 10:50:00,56.64,56.72,56.64,56.72,61900.0,44.4717,44.5345,44.4717,44.5345,61900.0
2014-04-30 10:55:00,56.72,56.72,56.59,56.59,37700.0,44.5345,44.5345,44.4325,44.4325,37700.0
2014-04-30 11:00:00,56.59,56.61,56.54,56.55,35100.0,44.4325,44.4482,44.3932,44.4011,35100.0
2014-04-30 11:05:00,56.55,56.55,56.51,56.52,18700.0,44.4011,44.4011,44.3697,44.3775,18700.0
2014-04-30 11:10:00,56.51,56.51,56.47,56.5,29900.0,44.3697,44.3697,44.3382,44.3618,29900.0
2014-04-30 11:15:00,56.49,56.5,56.48,56.48,16800.0,44.354,44.3618,44.3461,44.3461,16800.0
2014-04-30 11:20:00,56.48,56.5,56.44,56.44,40200.0,44.3461,44.3618,44.3147,44.3147,40200.0
2014-04-30 11:25:00,56.44,56.46,56.44,56.46,4800.0,44.3147,44.3304,44.3147,44.3304,4800.0
2014-04-30 11:30:00,56.46,56.48,56.45,56.47,17700.0,44.3304,44.3461,44.3225,44.3382,17700.0
2014-04-30 11:35:00,56.47,56.5,56.46,56.47,22400.0,44.3382,44.3618,44.3304,44.3382,22400.0
2014-04-30 11:40:00,56.48,56.52,56.47,56.51,21900.0,44.3461,44.3775,44.3382,44.3697,21900.0
2014-04-30 11:45:00,56.51,56.52,56.45,56.45,21300.0,44.3697,44.3775,44.3225,44.3225,21300.0
2014-04-30 11:50:00,56.46,56.5,56.46,56.48,16500.0,44.3304,44.3618,44.3304,44.3461,16500.0
2014-04-30 11:55:00,56.49,56.5,56.48,56.5,7400.0,44.354,44.3618,44.3461,44.3618,7400.0
2014-04-30 12:00:00,56.49,56.5,56.49,56.5,7700.0,44.354,44.3618,44.354,44.3618,7700.0
2014-04-30 12:05:00,56.49,56.54,56.49,56.54,20600.0,44.354,44.3932,44.354,44.3932,20600.0
2014-04-30 12:10:00,56.54,56.61,56.54,56.6,13000.0,44.3932,44.4482,44.3932,44.4403,13000.0
2014-04-30 12:15:00,56.59,56.62,56.59,56.62,7700.0,44.4325,44.456,44.4325,44.456,7700.0
2014-04-30 12:20:00,56.63,56.65,56.63,56.64,16900.0,44.4639,44.4796,44.4639,44.4717,16900.0
2014-04-30 12:25:00,56.64,56.65,56.62,56.62,11600.0,44.4717,44.4796,44.456,44.456,11600.0
2014-04-30 12:30:00,56.62,56.63,56.61,56.63,16000.0,44.456,44.4639,44.4482,44.4639,16000.0
2014-04-30 12:35:00,56.62,56.64,56.62,56.64,3600.0,44.456,44.4717,44.456,44.4717,3600.0
2014-04-30 12:40:00,56.64,56.65,56.63,56.65,9600.0,44.4717,44.4796,44.4639,44.4796,9600.0
2014-04-30 12:45:00,56.65,56.71,56.65,56.7,12300.0,44.4796,44.5267,44.4796,44.5188,12300.0
2014-04-30 12:50:00,56.71,56.71,56.69,56.7,17600.0,44.5267,44.5267,44.511,44.5188,17600.0
2014-04-30 12:55:00,56.7,56.71,56.7,56.7,7400.0,44.5188,44.5267,44.5188,44.5188,7400.0
2014-04-30 13:00:00,56.7,56.71,56.69,56.71,13500.0,44.5188,44.5267,44.511,44.5267,13500.0
2014-04-30 13:05:00,56.7,56.74,56.7,56.74,29700.0,44.5188,44.5502,44.5188,44.5502,29700.0
2014-04-30 13:10:00,56.75,56.79,56.75,56.79,16500.0,44.5581,44.5895,44.5581,44.5895,16500.0
2014-04-30 13:15:00,56.79,56.79,56.77,56.77,16100.0,44.5895,44.5895,44.5738,44.5738,16100.0
2014-04-30 13:20:00,56.76,56.77,56.73,56.76,14300.0,44.5659,44.5738,44.5424,44.5659,14300.0
2014-04-30 13:25:00,56.76,56.77,56.76,56.77,4100.0,44.5659,44.5738,44.5659,44.5738,4100.0
2014-04-30 13:30:00,56.77,56.84,56.76,56.84,22400.0,44.5738,44.6288,44.5659,44.6288,22400.0
2014-04-30 13:35:00,56.84,56.84,56.83,56.83,7600.0,44.6288,44.6288,44.6209,44.6209,7600.0
2014-04-30 13:40:00,56.83,56.85,56.83,56.84,20300.0,44.6209,44.6366,44.6209,44.6288,20300.0
2014-04-30 13:45:00,56.84,56.84,56.83,56.83,7200.0,44.6288,44.6288,44.6209,44.6209,7200.0
2014-04-30 13:50:00,56.83,56.84,56.83,56.83,7200.0,44.6209,44.6288,44.6209,44.6209,7200.0
2014-04-30 13:55:00,56.83,56.84,56.75,56.75,16600.0,44.6209,44.6288,44.5581,44.5581,16600.0
2014-04-30 14:00:00,56.75,56.83,56.69,56.8,22300.0,44.5581,44.6209,44.511,44.5974,22300.0
2014-04-30 14:05:00,56.79,56.79,56.69,56.75,20100.0,44.5895,44.5895,44.511,44.5581,20100.0
2014-04-30 14:10:00,56.77,56.77,56.68,56.74,23900.0,44.5738,44.5738,44.5031,44.5502,23900.0
2014-04-30 14:15:00,56.73,56.86,56.73,56.86,24300.0,44.5424,44.6445,44.5424,44.6445,24300.0
2014-04-30 14:20:00,56.85,56.9,56.84,56.9,25900.0,44.6366,44.6759,44.6288,44.6759,25900.0
2014-04-30 14:25:00,56.9,56.91,56.88,56.9,17600.0,44.6759,44.6837,44.6602,44.6759,17600.0
2014-04-30 14:30:00,56.9,56.95,56.9,56.93,17300.0,44.6759,44.7151,44.6759,44.6994,17300.0
2014-04-30 14:35:00,56.94,56.95,56.9,56.9,11500.0,44.7073,44.7151,44.6759,44.6759,11500.0
2014-04-30 14:40:00,56.91,56.96,56.91,56.93,15300.0,44.6837,44.723,44.6837,44.6994,15300.0
2014-04-30 14:45:00,56.94,57.03,56.94,57.02,26200.0,44.7073,44.7779,44.7073,44.7701,26200.0
2014-04-30 14:50:00,57.02,57.08,57.01,57.05,20800.0,44.7701,44.8172,44.7622,44.7936,20800.0
2014-04-30 14:55:00,57.05,57.05,56.98,56.99,12400.0,44.7936,44.7936,44.7387,44.7465,12400.0
2014-04-30 15:00:00,56.98,57.0,56.95,56.96,15500.0,44.7387,44.7544,44.7151,44.723,15500.0
2014-04-30 15:05:00,56.95,57.0,56.95,56.96,37900.0,44.7151,44.7544,44.7151,44.723,37900.0
2014-04-30 15:10:00,56.96,56.99,56.93,56.93,27000.0,44.723,44.7465,44.6994,44.6994,27000.0
2014-04-30 15:15:00,56.92,56.92,56.86,56.92,19700.0,44.6916,44.6916,44.6445,44.6916,19700.0
2014-04-30 15:20:00,56.91,56.92,56.88,56.9,14400.0,44.6837,44.6916,44.6602,44.6759,14400.0
2014-04-30 15:25:00,56.89,56.96,56.89,56.95,25800.0,44.668,44.723,44.668,44.7151,25800.0
2014-04-30 15:30:00,56.96,57.04,56.95,57.03,34600.0,44.723,44.7858,44.7151,44.7779,34600.0
2014-04-30 15:35:00,57.03,57.03,56.97,56.97,18600.0,44.7779,44.7779,44.7308,44.7308,18600.0
2014-04-30 15:40:00,56.98,57.01,56.98,57.01,24200.0,44.7387,44.7622,44.7387,44.7622,24200.0
2014-04-30 15:45:00,57.0,57.0,56.87,56.92,93800.0,44.7544,44.7544,44.6523,44.6916,93800.0
2014-04-30 15:50:00,56.92,56.93,56.9,56.92,47900.0,44.6916,44.6994,44.6759,44.6916,47900.0
2014-04-30 15:55:00,56.92,56.97,56.9,56.96,124100.0,44.6916,44.7308,44.6759,44.723,124100.0
2014-05-01 09:30:00,56.93,56.94,56.82,56.82,30400.0,44.6994,44.7073,44.6131,44.6131,30400.0
2014-05-01 09:35:00,56.8,57.03,56.79,57.02,32600.0,44.5974,44.7779,44.5895,44.7701,32600.0
2014-05-01 09:40:00,57.02,57.2,57.01,57.19,45400.0,44.7701,44.9114,44.7622,44.9036,45400.0
2014-05-01 09:45:00,57.19,57.26,57.11,57.22,46700.0,44.9036,44.9585,44.8408,44.9271,46700.0
2014-05-01 09:50:00,57.22,57.23,57.18,57.19,22100.0,44.9271,44.935,44.8957,44.9036,22100.0
2014-05-01 09:55:00,57.19,57.19,57.06,57.06,17700.0,44.9036,44.9036,44.8015,44.8015,17700.0
2014-05-01 10:00:00,57.08,57.11,57.03,57.09,44500.0,44.8172,44.8408,44.7779,44.8251,44500.0
2014-05-01 10:05:00,57.09,57.13,57.05,57.05,97300.0,44.8251,44.8565,44.7936,44.7936,97300.0
2014-05-01 10:10:00,57.05,57.09,57.0,57.0,24200.0,44.7936,44.8251,44.7544,44.7544,24200.0
2014-05-01 10:15:00,56.99,57.05,56.97,57.03,39200.0,44.7465,44.7936,44.7308,44.7779,39200.0
2014-05-01 10:20:00,57.03,57.15,57.03,57.13,18000.0,44.7779,44.8722,44.7779,44.8565,18000.0
2014-05-01 10:25:00,57.12,57.15,57.11,57.12,14900.0,44.8486,44.8722,44.8408,44.8486,14900.0
2014-05-01 10:30:00,57.12,57.19,57.12,57.17,17800.0,44.8486,44.9036,44.8486,44.8879,17800.0
2014-05-01 10:35:00,57.19,57.25,57.15,57.25,14100.0,44.9036,44.9507,44.8722,44.9507,14100.0
2014-05-01 10:40:00,57.25,57.32,57.23,57.27,16000.0,44.9507,45.0056,44.935,44.9664,16000.0
2014-05-01 10:45:00,57.27,57.33,57.25,57.31,19000.0,44.9664,45.0135,44.9507,44.9978,19000.0
2014-05-01 10:50:00,57.32,57.4,57.32,57.38,19400.0,45.0056,45.0685,45.0056,45.0527,19400.0
2014-05-01 10:55:00,57.38,57.41,57.32,57.32,10000.0,45.0527,45.0763,45.0056,45.0056,10000.0
2014-05-01 11:00:00,57.33,57.38,57.33,57.35,13000.0,45.0135,45.0527,45.0135,45.0292,13000.0
2014-05-01 11:05:00,57.35,57.35,57.21,57.22,48100.0,45.0292,45.0292,44.9193,44.9271,48100.0
2014-05-01 11:10:00,57.22,57.26,57.22,57.23,11300.0,44.9271,44.9585,44.9271,44.935,11300.0
2014-05-01 11:15:00,57.24,57.27,57.23,57.26,11600.0,44.9428,44.9664,44.935,44.9585,11600.0
2014-05-01 11:20:00,57.26,57.29,57.24,57.29,11300.0,44.9585,44.9821,44.9428,44.9821,11300.0
2014-05-01 11:25:00,57.3,57.34,57.3,57.33,9800.0,44.9899,45.0213,44.9899,45.0135,9800.0
2014-05-01 11:30:00,57.35,57.41,57.32,57.33,22300.0,45.0292,45.0763,45.0056,45.0135,22300.0
2014-05-01 11:35:00,57.33,57.37,57.32,57.35,11100.0,45.0135,45.0449,45.0056,45.0292,11100.0
2014-05-01 11:40:00,57.34,57.4,57.34,57.4,13000.0,45.0213,45.0685,45.0213,45.0685,13000.0
2014-05-01 11:45:00,57.39,57.41,57.35,57.4,14000.0,45.0606,45.0763,45.0292,45.0685,14000.0
2014-05-01 11:50:00,57.39,57.39,57.34,57.35,14600.0,45.0606,45.0606,45.0213,45.0292,14600.0
2014-05-01 11:55:00,57.35,57.35,57.28,57.32,12200.0,45.0292,45.0292,44.9742,45.0056,12200.0
2014-05-01 12:00:00,57.32,57.35,57.31,57.35,17500.0,45.0056,45.0292,44.9978,45.0292,17500.0
2014-05-01 12:05:00,57.36,57.37,57.34,57.36,15400.0,45.037,45.0449,45.0213,45.037,15400.0
2014-05-01 12:10:00,57.36,57.4,57.36,57.4,24500.0,45.037,45.0685,45.037,45.0685,24500.0
2014-05-01 12:15:00,57.4,57.46,57.4,57.45,22700.0,45.0685,45.1156,45.0685,45.1077,22700.0
2014-05-01 12:20:00,57.44,57.5,57.43,57.49,22100.0,45.0999,45.147,45.092,45.1391,22100.0
2014-05-01 12:25:00,57.5,57.5,57.43,57.45,27000.0,45.147,45.147,45.092,45.1077,27000.0
2014-05-01 12:30:00,57.45,57.46,57.44,57.46,21800.0,45.1077,45.1156,45.0999,45.1156,21800.0
2014-05-01 12:35:00,57.46,57.46,57.45,57.45,8400.0,45.1156,45.1156,45.1077,45.1077,8400.0
2014-05-01 12:40:00,57.44,57.47,57.43,57.45,17300.0,45.0999,45.1234,45.092,45.1077,17300.0
2014-05-01 12:45:00,57.45,57.48,57.44,57.45,8300.0,45.1077,45.1313,45.0999,45.1077,8300.0
2014-05-01 12:50:00,57.44,57.47,57.44,57.45,21800.0,45.0999,45.1234,45.0999,45.1077,21800.0
2014-05-01 12:55:00,57.45,57.47,57.44,57.44,30900.0,45.1077,45.1234,45.0999,45.0999,30900.0
2014-05-01 13:00:00,57.44,57.47,57.44,57.44,14400.0,45.0999,45.1234,45.0999,45.0999,14400.0
2014-05-01 13:05:00,57.44,57.44,57.4,57.41,17700.0,45.0999,45.0999,45.0685,45.0763,17700.0
2014-05-01 13:10:00,57.41,57.42,57.36,57.38,32000.0,45.0763,45.0842,45.037,45.0527,32000.0
2014-05-01 13:15:00,57.37,57.38,57.37,57.37,5400.0,45.0449,45.0527,45.0449,45.0449,5400.0
2014-05-01 13:20:00,57.37,57.38,57.33,57.37,23200.0,45.0449,45.0527,45.0135,45.0449,23200.0
2014-05-01 13:25:00,57.37,57.39,57.35,57.36,27500.0,45.0449,45.0606,45.0292,45.037,27500.0
2014-05-01 13:30:00,57.36,57.37,57.33,57.35,28100.0,45.037,45.0449,45.0135,45.0292,28100.0
2014-05-01 13:35:00,57.35,57.37,57.35,57.37,14700.0,45.0292,45.0449,45.0292,45.0449,14700.0
2014-05-01 13:40:00,57.37,57.38,57.35,57.37,14700.0,45.0449,45.0527,45.0292,45.0449,14700.0
2014-05-01 13:45:00,57.36,57.37,57.34,57.34,21800.0,45.037,45.0449,45.0213,45.0213,21800.0
2014-05-01 13:50:00,57.34,57.35,57.31,57.33,17000.0,45.0213,45.0292,44.9978,45.0135,17000.0
2014-05-01 13:55:00,57.32,57.35,57.29,57.29,31800.0,45.0056,45.0292,44.9821,44.9821,31800.0
2014-05-01 14:00:00,57.29,57.33,57.29,57.33,25900.0,44.9821,45.0135,44.9821,45.0135,25900.0
2014-05-01 14:05:00,57.32,57.35,57.32,57.35,5900.0,45.0056,45.0292,45.0056,45.0292,5900.0
2014-05-01 14:10:00,57.36,57.37,57.32,57.32,11500.0,45.037,45.0449,45.0056,45.0056,11500.0
2014-05-01 14:15:00,57.33,57.36,57.31,57.32,19700.0,45.0135,45.037,44.9978,45.0056,19700.0
2014-05-01 14:20:00,57.32,57.36,57.31,57.35,9400.0,45.0056,45.037,44.9978,45.0292,9400.0
2014-05-01 14:25:00,57.34,57.35,57.34,57.34,12200.0,45.0213,45.0292,45.0213,45.0213,12200.0
2014-05-01 14:30:00,57.34,57.35,57.28,57.28,43100.0,45.0213,45.0292,44.9742,44.9742,43100.0
2014-05-01 14:35:00,57.28,57.29,57.25,57.27,16100.0,44.9742,44.9821,44.9507,44.9664,16100.0
2014-05-01 14:40:00,57.26,57.26,57.19,57.2,25600.0,44.9585,44.9585,44.9036,44.9114,25600.0
2014-05-01 14:45:00,57.19,57.23,57.16,57.22,17300.0,44.9036,44.935,44.88,44.9271,17300.0
2014-05-01 14:50:00,57.23,57.23,57.19,57.22,10500.0,44.935,44.935,44.9036,44.9271,10500.0
2014-05-01 14:55:00,57.22,57.24,57.2,57.22,15200.0,44.9271,44.9428,44.9114,44.9271,15200.0
2014-05-01 15:00:00,57.22,57.23,57.21,57.21,8900.0,44.9271,44.935,44.9193,44.9193,8900.0
2014-05-01 15:05:00,57.21,57.23,57.21,57.22,10900.0,44.9193,44.935,44.9193,44.9271,10900.0
2014-05-01 15:10:00,57.22,57.26,57.2,57.26,12300.0,44.9271,44.9585,44.9114,44.9585,12300.0
2014-05-01 15:15:00,57.27,57.28,57.24,57.24,24600.0,44.9664,44.9742,44.9428,44.9428,24600.0
2014-05-01 15:20:00,57.24,57.24,57.21,57.22,45200.0,44.9428,44.9428,44.9193,44.9271,45200.0
2014-05-01 15:25:00,57.22,57.23,57.2,57.21,24900.0,44.9271,44.935,44.9114,44.9193,24900.0
2014-05-01 15:30:00,57.21,57.24,57.21,57.23,38500.0,44.9193,44.9428,44.9193,44.935,38500.0
2014-05-01 15:35:00,57.23,57.26,57.23,57.23,36100.0,44.935,44.9585,44.935,44.935,36100.0
2014-05-01 15:40:00,57.23,57.28,57.23,57.26,29800.0,44.935,44.9742,44.935,44.9585,29800.0
2014-05-01 15:45:00,57.27,57.27,57.26,57.26,41000.0,44.9664,44.9664,44.9585,44.9585,41000.0
2014-05-01 15:50:00,57.27,57.29,57.26,57.29,57500.0,44.9664,44.9821,44.9585,44.9821,57500.0
2014-05-01 15:55:00,57.29,57.3,57.28,57.3,155600.0,44.9821,44.9899,44.9742,44.9899,155600.0
2014-05-02 09:30:00,57.3,57.46,57.23,57.45,30400.0,44.9899,45.1156,44.935,45.1077,30400.0
2014-05-02 09:35:00,57.45,57.56,57.43,57.53,24600.0,45.1077,45.1941,45.092,45.1705,24600.0
2014-05-02 09:40:00,57.55,57.55,57.34,57.48,36400.0,45.1862,45.1862,45.0213,45.1313,36400.0
2014-05-02 09:45:00,57.49,57.54,57.42,57.46,41000.0,45.1391,45.1784,45.0842,45.1156,41000.0
2014-05-02 09:50:00,57.46,57.55,57.46,57.51,12000.0,45.1156,45.1862,45.1156,45.1548,12000.0
2014-05-02 09:55:00,57.51,57.55,57.46,57.55,12500.0,45.1548,45.1862,45.1156,45.1862,12500.0
2014-05-02 10:00:00,57.55,57.57,57.49,57.55,82200.0,45.1862,45.2019,45.1391,45.1862,82200.0
2014-05-02 10:05:00,57.55,57.64,57.49,57.5,49800.0,45.1862,45.2569,45.1391,45.147,49800.0
2014-05-02 10:10:00,57.49,57.55,57.47,57.55,40400.0,45.1391,45.1862,45.1234,45.1862,40400.0
2014-05-02 10:15:00,57.55,57.57,57.51,57.52,24900.0,45.1862,45.2019,45.1548,45.1627,24900.0
2014-05-02 10:20:00,57.52,57.53,57.5,57.52,13700.0,45.1627,45.1705,45.147,45.1627,13700.0
2014-05-02 10:25:00,57.53,57.54,57.47,57.5,15000.0,45.1705,45.1784,45.1234,45.147,15000.0
2014-05-02 10:30:00,57.5,57.51,57.47,57.51,26800.0,45.147,45.1548,45.1234,45.1548,26800.0
2014-05-02 10:35:00,57.52,57.58,57.5,57.53,12900.0,45.1627,45.2098,45.147,45.1705,12900.0
2014-05-02 10:40:00,57.53,57.56,57.39,57.39,20600.0,45.1705,45.1941,45.0606,45.0606,20600.0
2014-05-02 10:45:00,57.41,57.42,57.27,57.29,29600.0,45.0763,45.0842,44.9664,44.9821,29600.0
2014-05-02 10:50:00,57.29,57.32,57.26,57.32,22900.0,44.9821,45.0056,44.9585,45.0056,22900.0
2014-05-02 10:55:00,57.31,57.37,57.28,57.29,17900.0,44.9978,45.0449,44.9742,44.9821,17900.0
2014-05-02 11:00:00,57.28,57.36,57.25,57.33,15700.0,44.9742,45.037,44.9507,45.0135,15700.0
2014-05-02 11:05:00,57.33,57.38,57.32,57.32,9300.0,45.0135,45.0527,45.0056,45.0056,9300.0
2014-05-02 11:10:00,57.31,57.31,57.25,57.25,14100.0,44.9978,44.9978,44.9507,44.9507,14100.0
2014-05-02 11:15:00,57.24,57.31,57.22,57.3,15400.0,44.9428,44.9978,44.9271,44.9899,15400.0
2014-05-02 11:20:00,57.3,57.31,57.23,57.23,13300.0,44.9899,44.9978,44.935,44.935,13300.0
2014-05-02 11:25:00,57.24,57.24,57.19,57.2,14700.0,44.9428,44.9428,44.9036,44.9114,14700.0
2014-05-02 11:30:00,57.21,57.23,57.16,57.21,28900.0,44.9193,44.935,44.88,44.9193,28900.0
2014-05-02 11:35:00,57.21,57.22,57.16,57.16,14900.0,44.9193,44.9271,44.88,44.88,14900.0
2014-05-02 11:40:00,57.17,57.19,57.15,57.15,16400.0,44.8879,44.9036,44.8722,44.8722,16400.0
2014-05-02 11:45:00,57.15,57.25,57.15,57.23,17900.0,44.8722,44.9507,44.8722,44.935,17900.0
2014-05-02 11:50:00,57.23,57.26,57.2,57.23,16600.0,44.935,44.9585,44.9114,44.935,16600.0
2014-05-02 11:55:00,57.22,57.26,57.22,57.23,17700.0,44.9271,44.9585,44.9271,44.935,17700.0
2014-05-02 12:00:00,57.24,57.28,57.23,57.26,16300.0,44.9428,44.9742,44.935,44.9585,16300.0
2014-05-02 12:05:00,57.26,57.26,57.22,57.23,8800.0,44.9585,44.9585,44.9271,44.935,8800.0
2014-05-02 12:10:00,57.23,57.24,57.21,57.24,6600.0,44.935,44.9428,44.9193,44.9428,6600.0
2014-05-02 12:15:00,57.24,57.29,57.22,57.28,21100.0,44.9428,44.9821,44.9271,44.9742,21100.0
2014-05-02 12:20:00,57.29,57.3,57.26,57.27,9700.0,44.9821,44.9899,44.9585,44.9664,9700.0
2014-05-02 12:25:00,57.28,57.29,57.27,57.28,16700.0,44.9742,44.9821,44.9664,44.9742,16700.0
2014-05-02 12:30:00,57.28,57.32,57.27,57.32,10900.0,44.9742,45.0056,44.9664,45.0056,10900.0
2014-05-02 12:35:00,57.32,57.37,57.31,57.36,14000.0,45.0056,45.0449,44.9978,45.037,14000.0
2014-05-02 12:40:00,57.37,57.4,57.37,57.37,18900.0,45.0449,45.0685,45.0449,45.0449,18900.0
2014-05-02 12:45:00,57.37,57.39,57.36,57.38,4700.0,45.0449,45.0606,45.037,45.0527,4700.0
2014-05-02 12:50:00,57.38,57.39,57.34,57.35,10100.0,45.0527,45.0606,45.0213,45.0292,10100.0
2014-05-02 12:55:00,57.35,57.36,57.32,57.33,10700.0,45.0292,45.037,45.0056,45.0135,10700.0
2014-05-02 13:00:00,57.32,57.33,57.3,57.32,7900.0,45.0056,45.0135,44.9899,45.0056,7900.0
2014-05-02 13:05:00,57.32,57.33,57.28,57.29,13700.0,45.0056,45.0135,44.9742,44.9821,13700.0
2014-05-02 13:10:00,57.29,57.29,57.25,57.25,7500.0,44.9821,44.9821,44.9507,44.9507,7500.0
2014-05-02 13:15:00,57.25,57.25,57.21,57.24,16300.0,44.9507,44.9507,44.9193,44.9428,16300.0
2014-05-02 13:20:00,57.24,57.27,57.24,57.27,6000.0,44.9428,44.9664,44.9428,44.9664,6000.0
2014-05-02 13:25:00,57.27,57.27,57.23,57.23,10000.0,44.9664,44.9664,44.935,44.935,10000.0
2014-05-02 13:30:00,57.23,57.26,57.22,57.26,8600.0,44.935,44.9585,44.9271,44.9585,8600.0
2014-05-02 13:35:00,57.26,57.26,57.21,57.21,10600.0,44.9585,44.9585,44.9193,44.9193,10600.0
2014-05-02 13:40:00,57.21,57.25,57.2,57.25,12600.0,44.9193,44.9507,44.9114,44.9507,12600.0
2014-05-02 13:45:00,57.25,57.28,57.23,57.25,8300.0,44.9507,44.9742,44.935,44.9507,8300.0
2014-05-02 13:50:00,57.27,57.27,57.23,57.23,10700.0,44.9664,44.9664,44.935,44.935,10700.0
2014-05-02 13:55:00,57.23,57.23,57.17,57.19,10300.0,44.935,44.935,44.8879,44.9036,10300.0
2014-05-02 14:00:00,57.18,57.19,57.13,57.18,11500.0,44.8957,44.9036,44.8565,44.8957,11500.0
2014-05-02 14:05:00,57.18,57.19,57.14,57.14,14500.0,44.8957,44.9036,44.8643,44.8643,14500.0
2014-05-02 14:10:00,57.14,57.17,57.13,57.14,24200.0,44.8643,44.8879,44.8565,44.8643,24200.0
2014-05-02 14:15:00,57.13,57.2,57.13,57.19,42100.0,44.8565,44.9114,44.8565,44.9036,42100.0
2014-05-02 14:20:00,57.19,57.19,57.15,57.15,9100.0,44.9036,44.9036,44.8722,44.8722,9100.0
2014-05-02 14:25:00,57.16,57.19,57.14,57.14,22500.0,44.88,44.9036,44.8643,44.8643,22500.0
2014-05-02 14:30:00,57.15,57.17,57.14,57.15,15600.0,44.8722,44.8879,44.8643,44.8722,15600.0
2014-05-02 14:35:00,57.15,57.19,57.15,57.18,17100.0,44.8722,44.9036,44.8722,44.8957,17100.0
2014-05-02 14:40:00,57.18,57.18,57.16,57.18,8300.0,44.8957,44.8957,44.88,44.8957,8300.0
2014-05-02 14:45:00,57.19,57.2,57.16,57.18,12200.0,44.9036,44.9114,44.88,44.8957,12200.0
2014-05-02 14:50:00,57.18,57.18,57.17,57.18,7800.0,44.8957,44.8957,44.8879,44.8957,7800.0
2014-05-02 14:55:00,57.18,57.19,57.18,57.19,9700.0,44.8957,44.9036,44.8957,44.9036,9700.0
2014-05-02 15:00:00,57.19,57.2,57.18,57.19,29200.0,44.9036,44.9114,44.8957,44.9036,29200.0
2014-05-02 15:05:00,57.19,57.2,57.18,57.2,25000.0,44.9036,44.9114,44.8957,44.9114,25000.0
2014-05-02 15:10:00,57.2,57.2,57.18,57.18,28400.0,44.9114,44.9114,44.8957,44.8957,28400.0
2014-05-02 15:15:00,57.18,57.19,57.17,57.19,15500.0,44.8957,44.9036,44.8879,44.9036,15500.0
2014-05-02 15:20:00,57.19,57.19,57.15,57.15,26200.0,44.9036,44.9036,44.8722,44.8722,26200.0
2014-05-02 15:25:00,57.16,57.16,57.13,57.15,14200.0,44.88,44.88,44.8565,44.8722,14200.0
2014-05-02 15:30:00,57.14,57.15,57.13,57.14,23000.0,44.8643,44.8722,44.8565,44.8643,23000.0
2014-05-02 15:35:00,57.14,57.14,57.1,57.11,20900.0,44.8643,44.8643,44.8329,44.8408,20900.0
2014-05-02 15:40:00,57.11,57.16,57.11,57.16,27000.0,44.8408,44.88,44.8408,44.88,27000.0
2014-05-02 15:45:00,57.17,57.18,57.15,57.16,36500.0,44.8879,44.8957,44.8722,44.88,36500.0
2014-05-02 15:50:00,57.16,57.2,57.16,57.18,35200.0,44.88,44.9114,44.88,44.8957,35200.0
2014-05-02 15:55:00,57.18,57.19,57.17,57.18,57400.0,44.8957,44.9036,44.8879,44.8957,57400.0
2014-05-05 09:30:00,56.96,57.0,56.84,56.86,59200.0,44.723,44.7544,44.6288,44.6445,59200.0
2014-05-05 09:35:00,56.86,56.86,56.59,56.62,56800.0,44.6445,44.6445,44.4325,44.456,56800.0
2014-05-05 09:40:00,56.61,56.69,56.55,56.68,51000.0,44.4482,44.511,44.4011,44.5031,51000.0
2014-05-05 09:45:00,56.69,56.73,56.68,56.71,30600.0,44.511,44.5424,44.5031,44.5267,30600.0
2014-05-05 09:50:00,56.71,56.87,56.69,56.87,20500.0,44.5267,44.6523,44.511,44.6523,20500.0
2014-05-05 09:55:00,56.87,56.9,56.85,56.9,49000.0,44.6523,44.6759,44.6366,44.6759,49000.0
2014-05-05 10:00:00,56.91,56.95,56.91,56.95,27500.0,44.6837,44.7151,44.6837,44.7151,27500.0
2014-05-05 10:05:00,56.95,56.95,56.9,56.91,38900.0,44.7151,44.7151,44.6759,44.6837,38900.0
2014-05-05 10:10:00,56.9,56.97,56.9,56.97,22500.0,44.6759,44.7308,44.6759,44.7308,22500.0
2014-05-05 10:15:00,56.98,57.1,56.98,57.08,45900.0,44.7387,44.8329,44.7387,44.8172,45900.0
2014-05-05 10:20:00,57.09,57.11,57.05,57.05,16900.0,44.8251,44.8408,44.7936,44.7936,16900.0
2014-05-05 10:25:00,57.08,57.09,57.04,57.07,25000.0,44.8172,44.8251,44.7858,44.8093,25000.0
2014-05-05 10:30:00,57.07,57.11,57.07,57.09,21500.0,44.8093,44.8408,44.8093,44.8251,21500.0
2014-05-05 10:35:00,57.09,57.13,57.07,57.13,19400.0,44.8251,44.8565,44.8093,44.8565,19400.0
2014-05-05 10:40:00,57.15,57.18,57.15,57.18,25700.0,44.8722,44.8957,44.8722,44.8957,25700.0
2014-05-05 10:45:00,57.18,57.19,57.15,57.19,13400.0,44.8957,44.9036,44.8722,44.9036,13400.0
2014-05-05 10:50:00,57.19,57.19,57.14,57.18,24000.0,44.9036,44.9036,44.8643,44.8957,24000.0
2014-05-05 10:55:00,57.18,57.18,57.15,57.15,5300.0,44.8957,44.8957,44.8722,44.8722,5300.0
2014-05-05 11:00:00,57.15,57.16,57.12,57.12,15400.0,44.8722,44.88,44.8486,44.8486,15400.0
2014-05-05 11:05:00,57.12,57.13,57.11,57.13,6300.0,44.8486,44.8565,44.8408,44.8565,6300.0
2014-05-05 11:10:00,57.13,57.16,57.12,57.15,10400.0,44.8565,44.88,44.8486,44.8722,10400.0
2014-05-05 11:15:00,57.15,57.16,57.15,57.15,7500.0,44.8722,44.88,44.8722,44.8722,7500.0
2014-05-05 11:20:00,57.15,57.16,57.15,57.16,12900.0,44.8722,44.88,44.8722,44.88,12900.0
2014-05-05 11:25:00,57.15,57.17,57.11,57.17,12300.0,44.8722,44.8879,44.8408,44.8879,12300.0
2014-05-05 11:30:00,57.17,57.18,57.16,57.18,17700.0,44.8879,44.8957,44.88,44.8957,17700.0
2014-05-05 11:35:00,57.18,57.18,57.17,57.18,7600.0,44.8957,44.8957,44.8879,44.8957,7600.0
2014-05-05 11:40:00,57.18,57.19,57.15,57.16,38400.0,44.8957,44.9036,44.8722,44.88,38400.0
2014-05-05 11:45:00,57.16,57.17,57.14,57.15,9300.0,44.88,44.8879,44.8643,44.8722,9300.0
2014-05-05 11:50:00,57.14,57.19,57.13,57.14,7500.0,44.8643,44.9036,44.8565,44.8643,7500.0
2014-05-05 11:55:00,57.14,57.15,57.12,57.13,11300.0,44.8643,44.8722,44.8486,44.8565,11300.0
2014-05-05 12:00:00,57.14,57.15,57.14,57.15,7100.0,44.8643,44.8722,44.8643,44.8722,7100.0
2014-05-05 12:05:00,57.15,57.15,57.13,57.14,6700.0,44.8722,44.8722,44.8565,44.8643,6700.0
2014-05-05 12:10:00,57.14,57.14,57.13,57.14,5600.0,44.8643,44.8643,44.8565,44.8643,5600.0
2014-05-05 12:15:00,57.14,57.15,57.14,57.15,3100.0,44.8643,44.8722,44.8643,44.8722,3100.0
2014-05-05 12:20:00,57.15,57.15,57.13,57.15,10800.0,44.8722,44.8722,44.8565,44.8722,10800.0
2014-05-05 12:25:00,57.14,57.15,57.14,57.15,9000.0,44.8643,44.8722,44.8643,44.8722,9000.0
2014-05-05 12:30:00,57.14,57.15,57.14,57.15,6700.0,44.8643,44.8722,44.8643,44.8722,6700.0
2014-05-05 12:35:00,57.15,57.15,57.14,57.15,4400.0,44.8722,44.8722,44.8643,44.8722,4400.0
2014-05-05 12:40:00,57.15,57.17,57.14,57.17,8600.0,44.8722,44.8879,44.8643,44.8879,8600.0
2014-05-05 12:45:00,57.17,57.17,57.15,57.15,21500.0,44.8879,44.8879,44.8722,44.8722,21500.0
2014-05-05 12:50:00,57.15,57.16,57.12,57.14,8000.0,44.8722,44.88,44.8486,44.8643,8000.0
2014-05-05 12:55:00,57.13,57.14,57.11,57.11,7000.0,44.8565,44.8643,44.8408,44.8408,7000.0
2014-05-05 13:00:00,57.11,57.12,57.1,57.11,10000.0,44.8408,44.8486,44.8329,44.8408,10000.0
2014-05-05 13:05:00,57.1,57.11,57.1,57.1,500.0,44.8329,44.8408,44.8329,44.8329,500.0
2014-05-05 13:10:00,57.11,57.11,57.07,57.07,12900.0,44.8408,44.8408,44.8093,44.8093,12900.0
2014-05-05 13:15:00,57.07,57.08,57.05,57.05,11700.0,44.8093,44.8172,44.7936,44.7936,11700.0
2014-05-05 13:20:00,57.05,57.06,57.04,57.06,7600.0,44.7936,44.8015,44.7858,44.8015,7600.0
2014-05-05 13:25:00,57.05,57.08,57.05,57.08,11300.0,44.7936,44.8172,44.7936,44.8172,11300.0
2014-05-05 13:30:00,57.08,57.1,57.07,57.1,8900.0,44.8172,44.8329,44.8093,44.8329,8900.0
2014-05-05 13:35:00,57.1,57.1,57.07,57.07,12500.0,44.8329,44.8329,44.8093,44.8093,12500.0
2014-05-05 13:40:00,57.07,57.08,57.07,57.07,2300.0,44.8093,44.8172,44.8093,44.8093,2300.0
2014-05-05 13:45:00,57.08,57.11,57.07,57.1,8300.0,44.8172,44.8408,44.8093,44.8329,8300.0
2014-05-05 13:50:00,57.11,57.19,57.11,57.19,19400.0,44.8408,44.9036,44.8408,44.9036,19400.0
2014-05-05 13:55:00,57.19,57.19,57.18,57.18,13900.0,44.9036,44.9036,44.8957,44.8957,13900.0
2014-05-05 14:00:00,57.18,57.2,57.18,57.19,16900.0,44.8957,44.9114,44.8957,44.9036,16900.0
2014-05-05 14:05:00,57.18,57.19,57.18,57.19,8100.0,44.8957,44.9036,44.8957,44.9036,8100.0
2014-05-05 14:10:00,57.18,57.18,57.16,57.16,8300.0,44.8957,44.8957,44.88,44.88,8300.0
2014-05-05 14:15:00,57.17,57.17,57.15,57.16,15700.0,44.8879,44.8879,44.8722,44.88,15700.0
2014-05-05 14:20:00,57.15,57.16,57.15,57.16,7700.0,44.8722,44.88,44.8722,44.88,7700.0
2014-05-05 14:25:00,57.16,57.17,57.14,57.15,18100.0,44.88,44.8879,44.8643,44.8722,18100.0
2014-05-05 14:30:00,57.14,57.15,57.13,57.15,6300.0,44.8643,44.8722,44.8565,44.8722,6300.0
2014-05-05 14:35:00,57.14,57.18,57.14,57.15,13500.0,44.8643,44.8957,44.8643,44.8722,13500.0
2014-05-05 14:40:00,57.16,57.17,57.15,57.17,7600.0,44.88,44.8879,44.8722,44.8879,7600.0
2014-05-05 14:45:00,57.17,57.19,57.16,57.19,14600.0,44.8879,44.9036,44.88,44.9036,14600.0
2014-05-05 14:50:00,57.19,57.2,57.18,57.19,12300.0,44.9036,44.9114,44.8957,44.9036,12300.0
2014-05-05 14:55:00,57.18,57.19,57.16,57.16,12400.0,44.8957,44.9036,44.88,44.88,12400.0
2014-05-05 15:00:00,57.15,57.15,57.13,57.14,10200.0,44.8722,44.8722,44.8565,44.8643,10200.0
2014-05-05 15:05:00,57.14,57.15,57.13,57.14,9200.0,44.8643,44.8722,44.8565,44.8643,9200.0
2014-05-05 15:10:00,57.14,57.15,57.13,57.14,13800.0,44.8643,44.8722,44.8565,44.8643,13800.0
2014-05-05 15:15:00,57.14,57.14,57.13,57.13,8400.0,44.8643,44.8643,44.8565,44.8565,8400.0
2014-05-05 15:20:00,57.14,57.14,57.13,57.14,8100.0,44.8643,44.8643,44.8565,44.8643,8100.0
2014-05-05 15:25:00,57.14,57.14,57.12,57.14,17700.0,44.8643,44.8643,44.8486,44.8643,17700.0
2014-05-05 15:30:00,57.13,57.16,57.13,57.15,45100.0,44.8565,44.88,44.8565,44.8722,45100.0
2014-05-05 15:35:00,57.15,57.15,57.12,57.12,20600.0,44.8722,44.8722,44.8486,44.8486,20600.0
2014-05-05 15:40:00,57.12,57.13,57.09,57.1,18000.0,44.8486,44.8565,44.8251,44.8329,18000.0
2014-05-05 15:45:00,57.1,57.14,57.09,57.09,22800.0,44.8329,44.8643,44.8251,44.8251,22800.0
2014-05-05 15:50:00,57.09,57.12,57.09,57.12,28100.0,44.8251,44.8486,44.8251,44.8486,28100.0
2014-05-05 15:55:00,57.12,57.13,57.1,57.11,63300.0,44.8486,44.8565,44.8329,44.8408,63300.0
2014-05-06 09:30:00,56.91,57.12,56.86,56.93,29300.0,44.6837,44.8486,44.6445,44.6994,29300.0
2014-05-06 09:35:00,56.92,56.93,56.77,56.8,45300.0,44.6916,44.6994,44.5738,44.5974,45300.0
2014-05-06 09:40:00,56.78,56.86,56.66,56.69,53300.0,44.5816,44.6445,44.4874,44.511,53300.0
2014-05-06 09:45:00,56.67,56.79,56.66,56.74,46600.0,44.4953,44.5895,44.4874,44.5502,46600.0
2014-05-06 09:50:00,56.76,56.76,56.65,56.72,43600.0,44.5659,44.5659,44.4796,44.5345,43600.0
2014-05-06 09:55:00,56.74,56.77,56.7,56.77,25000.0,44.5502,44.5738,44.5188,44.5738,25000.0
2014-05-06 10:00:00,56.77,56.79,56.74,56.76,34800.0,44.5738,44.5895,44.5502,44.5659,34800.0
2014-05-06 10:05:00,56.75,56.75,56.68,56.72,28100.0,44.5581,44.5581,44.5031,44.5345,28100.0
2014-05-06 10:10:00,56.71,56.75,56.68,56.72,34700.0,44.5267,44.5581,44.5031,44.5345,34700.0
2014-05-06 10:15:00,56.72,56.77,56.71,56.76,25100.0,44.5345,44.5738,44.5267,44.5659,25100.0
2014-05-06 10:20:00,56.76,56.86,56.76,56.83,32400.0,44.5659,44.6445,44.5659,44.6209,32400.0
2014-05-06 10:25:00,56.83,56.87,56.82,56.86,22100.0,44.6209,44.6523,44.6131,44.6445,22100.0
2014-05-06 10:30:00,56.86,56.99,56.86,56.97,32900.0,44.6445,44.7465,44.6445,44.7308,32900.0
2014-05-06 10:35:00,56.97,56.97,56.93,56.94,25700.0,44.7308,44.7308,44.6994,44.7073,25700.0
2014-05-06 10:40:00,56.93,56.94,56.88,56.89,18500.0,44.6994,44.7073,44.6602,44.668,18500.0
2014-05-06 10:45:00,56.89,56.91,56.87,56.87,18300.0,44.668,44.6837,44.6523,44.6523,18300.0
2014-05-06 10:50:00,56.87,56.87,56.8,56.8,28700.0,44.6523,44.6523,44.5974,44.5974,28700.0
2014-05-06 10:55:00,56.81,56.83,56.71,56.73,26400.0,44.6052,44.6209,44.5267,44.5424,26400.0
2014-05-06 11:00:00,56.73,56.81,56.7,56.81,24600.0,44.5424,44.6052,44.5188,44.6052,24600.0
2014-05-06 11:05:00,56.81,56.86,56.81,56.83,22500.0,44.6052,44.6445,44.6052,44.6209,22500.0
2014-05-06 11:10:00,56.83,56.84,56.81,56.81,14000.0,44.6209,44.6288,44.6052,44.6052,14000.0
2014-05-06 11:15:00,56.81,56.84,56.81,56.84,9100.0,44.6052,44.6288,44.6052,44.6288,9100.0
2014-05-06 11:20:00,56.85,56.89,56.84,56.88,12800.0,44.6366,44.668,44.6288,44.6602,12800.0
2014-05-06 11:25:00,56.88,56.88,56.84,56.85,16900.0,44.6602,44.6602,44.6288,44.6366,16900.0
2014-05-06 11:30:00,56.85,56.86,56.83,56.83,30400.0,44.6366,44.6445,44.6209,44.6209,30400.0
2014-05-06 11:35:00,56.83,56.85,56.82,56.85,11700.0,44.6209,44.6366,44.6131,44.6366,11700.0
2014-05-06 11:40:00,56.84,56.85,56.83,56.83,11300.0,44.6288,44.6366,44.6209,44.6209,11300.0
2014-05-06 11:45:00,56.83,56.89,56.8,56.88,12800.0,44.6209,44.668,44.5974,44.6602,12800.0
2014-05-06 11:50:00,56.89,56.89,56.88,56.88,9000.0,44.668,44.668,44.6602,44.6602,9000.0
2014-05-06 11:55:00,56.88,56.88,56.85,56.87,12900.0,44.6602,44.6602,44.6366,44.6523,12900.0
2014-05-06 12:00:00,56.87,56.88,56.86,56.86,9400.0,44.6523,44.6602,44.6445,44.6445,9400.0
2014-05-06 12:05:00,56.86,56.86,56.78,56.78,15700.0,44.6445,44.6445,44.5816,44.5816,15700.0
2014-05-06 12:10:00,56.78,56.79,56.77,56.78,11400.0,44.5816,44.5895,44.5738,44.5816,11400.0
2014-05-06 12:15:00,56.78,56.78,56.76,56.77,15000.0,44.5816,44.5816,44.5659,44.5738,15000.0
2014-05-06 12:20:00,56.77,56.77,56.73,56.74,10800.0,44.5738,44.5738,44.5424,44.5502,10800.0
2014-05-06 12:25:00,56.74,56.76,56.72,56.72,20200.0,44.5502,44.5659,44.5345,44.5345,20200.0
2014-05-06 12:30:00,56.73,56.76,56.73,56.74,7500.0,44.5424,44.5659,44.5424,44.5502,7500.0
2014-05-06 12:35:00,56.75,56.76,56.75,56.76,8600.0,44.5581,44.5659,44.5581,44.5659,8600.0
2014-05-06 12:40:00,56.76,56.77,56.75,56.76,9500.0,44.5659,44.5738,44.5581,44.5659,9500.0
2014-05-06 12:45:00,56.77,56.79,56.76,56.79,11300.0,44.5738,44.5895,44.5659,44.5895,11300.0
2014-05-06 12:50:00,56.78,56.79,56.78,56.79,7400.0,44.5816,44.5895,44.5816,44.5895,7400.0
2014-05-06 12:55:00,56.8,56.81,56.78,56.81,10900.0,44.5974,44.6052,44.5816,44.6052,10900.0
2014-05-06 13:00:00,56.82,56.84,56.82,56.84,12200.0,44.6131,44.6288,44.6131,44.6288,12200.0
2014-05-06 13:05:00,56.85,56.86,56.73,56.74,26800.0,44.6366,44.6445,44.5424,44.5502,26800.0
2014-05-06 13:10:00,56.72,56.75,56.72,56.73,9800.0,44.5345,44.5581,44.5345,44.5424,9800.0
2014-05-06 13:15:00,56.73,56.75,56.73,56.73,11200.0,44.5424,44.5581,44.5424,44.5424,11200.0
2014-05-06 13:20:00,56.74,56.77,56.73,56.77,8700.0,44.5502,44.5738,44.5424,44.5738,8700.0
2014-05-06 13:25:00,56.77,56.77,56.75,56.76,13400.0,44.5738,44.5738,44.5581,44.5659,13400.0
2014-05-06 13:30:00,56.76,56.77,56.75,56.75,11200.0,44.5659,44.5738,44.5581,44.5581,11200.0
2014-05-06 13:35:00,56.75,56.77,56.73,56.73,16300.0,44.5581,44.5738,44.5424,44.5424,16300.0
2014-05-06 13:40:00,56.74,56.74,56.69,56.69,14800.0,44.5502,44.5502,44.511,44.511,14800.0
2014-05-06 13:45:00,56.69,56.7,56.67,56.67,24800.0,44.511,44.5188,44.4953,44.4953,24800.0
2014-05-06 13:50:00,56.67,56.69,56.67,56.69,10500.0,44.4953,44.511,44.4953,44.511,10500.0
2014-05-06 13:55:00,56.69,56.7,56.67,56.69,27200.0,44.511,44.5188,44.4953,44.511,27200.0
2014-05-06 14:00:00,56.69,56.7,56.67,56.7,38400.0,44.511,44.5188,44.4953,44.5188,38400.0
2014-05-06 14:05:00,56.7,56.78,56.69,56.77,81700.0,44.5188,44.5816,44.511,44.5738,81700.0
2014-05-06 14:10:00,56.77,56.83,56.77,56.83,27300.0,44.5738,44.6209,44.5738,44.6209,27300.0
2014-05-06 14:15:00,56.83,56.87,56.83,56.85,21500.0,44.6209,44.6523,44.6209,44.6366,21500.0
2014-05-06 14:20:00,56.85,56.86,56.8,56.8,41300.0,44.6366,44.6445,44.5974,44.5974,41300.0
2014-05-06 14:25:00,56.8,56.81,56.79,56.79,18600.0,44.5974,44.6052,44.5895,44.5895,18600.0
2014-05-06 14:30:00,56.79,56.8,56.71,56.72,28900.0,44.5895,44.5974,44.5267,44.5345,28900.0
2014-05-06 14:35:00,56.72,56.72,56.69,56.69,13600.0,44.5345,44.5345,44.511,44.511,13600.0
2014-05-06 14:40:00,56.69,56.76,56.68,56.74,17400.0,44.511,44.5659,44.5031,44.5502,17400.0
2014-05-06 14:45:00,56.74,56.75,56.72,56.73,16400.0,44.5502,44.5581,44.5345,44.5424,16400.0
2014-05-06 14:50:00,56.73,56.73,56.7,56.71,40700.0,44.5424,44.5424,44.5188,44.5267,40700.0
2014-05-06 14:55:00,56.71,56.73,56.65,56.65,49600.0,44.5267,44.5424,44.4796,44.4796,49600.0
2014-05-06 15:00:00,56.66,56.67,56.55,56.57,36900.0,44.4874,44.4953,44.4011,44.4168,36900.0
2014-05-06 15:05:00,56.58,56.61,56.54,56.55,25400.0,44.4246,44.4482,44.3932,44.4011,25400.0
2014-05-06 15:10:00,56.56,56.62,56.55,56.55,75700.0,44.4089,44.456,44.4011,44.4011,75700.0
2014-05-06 15:15:00,56.55,56.61,56.54,56.59,47200.0,44.4011,44.4482,44.3932,44.4325,47200.0
2014-05-06 15:20:00,56.59,56.6,56.57,56.57,58900.0,44.4325,44.4403,44.4168,44.4168,58900.0
2014-05-06 15:25:00,56.56,56.56,56.52,56.54,44400.0,44.4089,44.4089,44.3775,44.3932,44400.0
2014-05-06 15:30:00,56.55,56.56,56.51,56.55,56000.0,44.4011,44.4089,44.3697,44.4011,56000.0
2014-05-06 15:35:00,56.55,56.64,56.55,56.64,39900.0,44.4011,44.4717,44.4011,44.4717,39900.0
2014-05-06 15:40:00,56.64,56.65,56.57,56.62,37500.0,44.4717,44.4796,44.4168,44.456,37500.0
2014-05-06 15:45:00,56.62,56.63,56.57,56.58,64000.0,44.456,44.4639,44.4168,44.4246,64000.0
2014-05-06 15:50:00,56.58,56.59,56.47,56.47,80000.0,44.4246,44.4325,44.3382,44.3382,80000.0
2014-05-06 15:55:00,56.47,56.58,56.43,56.58,293000.0,44.3382,44.4246,44.3068,44.4246,293000.0
2014-05-07 09:30:00,57.03,57.48,57.03,57.11,74500.0,44.7779,45.1313,44.7779,44.8408,74500.0
2014-05-07 09:35:00,57.1,57.41,56.98,57.41,35300.0,44.8329,45.0763,44.7387,45.0763,35300.0
2014-05-07 09:40:00,57.37,57.58,57.3,57.54,67200.0,45.0449,45.2098,44.9899,45.1784,67200.0
2014-05-07 09:45:00,57.54,57.64,57.48,57.58,51400.0,45.1784,45.2569,45.1313,45.2098,51400.0
2014-05-07 09:50:00,57.61,57.68,57.47,57.56,37000.0,45.2333,45.2883,45.1234,45.1941,37000.0
2014-05-07 09:55:00,57.56,57.73,57.56,57.71,50300.0,45.1941,45.3276,45.1941,45.3119,50300.0
2014-05-07 10:00:00,57.72,57.74,57.64,57.64,67400.0,45.3197,45.3354,45.2569,45.2569,67400.0
2014-05-07 10:05:00,57.64,57.68,57.43,57.47,39300.0,45.2569,45.2883,45.092,45.1234,39300.0
2014-05-07 10:10:00,57.47,57.57,57.43,57.49,51100.0,45.1234,45.2019,45.092,45.1391,51100.0
2014-05-07 10:15:00,57.48,57.69,57.43,57.56,81900.0,45.1313,45.2961,45.092,45.1941,81900.0
2014-05-07 10:20:00,57.58,57.61,57.51,57.54,48100.0,45.2098,45.2333,45.1548,45.1784,48100.0
2014-05-07 10:25:00,57.53,57.58,57.49,57.58,44000.0,45.1705,45.2098,45.1391,45.2098,44000.0
2014-05-07 10:30:00,57.58,57.6,57.53,57.55,36000.0,45.2098,45.2255,45.1705,45.1862,36000.0
2014-05-07 10:35:00,57.55,57.63,57.49,57.59,30800.0,45.1862,45.249,45.1391,45.2176,30800.0
2014-05-07 10:40:00,57.58,57.63,57.58,57.62,33500.0,45.2098,45.249,45.2098,45.2412,33500.0
2014-05-07 10:45:00,57.62,57.79,57.62,57.77,28300.0,45.2412,45.3747,45.2412,45.359,28300.0
2014-05-07 10:50:00,57.78,57.85,57.75,57.76,39300.0,45.3668,45.4218,45.3433,45.3511,39300.0
2014-05-07 10:55:00,57.76,57.76,57.67,57.7,32900.0,45.3511,45.3511,45.2804,45.304,32900.0
2014-05-07 11:00:00,57.71,57.71,57.63,57.64,18900.0,45.3119,45.3119,45.249,45.2569,18900.0
2014-05-07 11:05:00,57.63,57.66,57.61,57.62,31200.0,45.249,45.2726,45.2333,45.2412,31200.0
2014-05-07 11:10:00,57.62,57.71,57.62,57.71,26200.0,45.2412,45.3119,45.2412,45.3119,26200.0
2014-05-07 11:15:00,57.7,57.71,57.6,57.6,22800.0,45.304,45.3119,45.2255,45.2255,22800.0
2014-05-07 11:20:00,57.59,57.59,57.48,57.55,19700.0,45.2176,45.2176,45.1313,45.1862,19700.0
2014-05-07 11:25:00,57.54,57.58,57.49,57.56,23600.0,45.1784,45.2098,45.1391,45.1941,23600.0
2014-05-07 11:30:00,57.56,57.72,57.56,57.71,25000.0,45.1941,45.3197,45.1941,45.3119,25000.0
2014-05-07 11:35:00,57.71,57.73,57.68,57.71,21600.0,45.3119,45.3276,45.2883,45.3119,21600.0
2014-05-07 11:40:00,57.71,57.83,57.7,57.83,28800.0,45.3119,45.4061,45.304,45.4061,28800.0
2014-05-07 11:45:00,57.83,57.85,57.79,57.83,27700.0,45.4061,45.4218,45.3747,45.4061,27700.0
2014-05-07 11:50:00,57.83,57.85,57.82,57.85,12400.0,45.4061,45.4218,45.3982,45.4218,12400.0
2014-05-07 11:55:00,57.85,57.88,57.79,57.8,20100.0,45.4218,45.4453,45.3747,45.3825,20100.0
2014-05-07 12:00:00,57.8,57.81,57.77,57.78,16800.0,45.3825,45.3904,45.359,45.3668,16800.0
2014-05-07 12:05:00,57.78,57.83,57.78,57.81,13100.0,45.3668,45.4061,45.3668,45.3904,13100.0
2014-05-07 12:10:00,57.8,57.84,57.79,57.8,20100.0,45.3825,45.4139,45.3747,45.3825,20100.0
2014-05-07 12:15:00,57.8,57.89,57.8,57.89,16500.0,45.3825,45.4532,45.3825,45.4532,16500.0
2014-05-07 12:20:00,57.88,57.92,57.86,57.87,15300.0,45.4453,45.4767,45.4296,45.4375,15300.0
2014-05-07 12:25:00,57.86,57.86,57.79,57.8,15900.0,45.4296,45.4296,45.3747,45.3825,15900.0
2014-05-07 12:30:00,57.8,57.87,57.79,57.8,18600.0,45.3825,45.4375,45.3747,45.3825,18600.0
2014-05-07 12:35:00,57.8,57.86,57.78,57.79,19200.0,45.3825,45.4296,45.3668,45.3747,19200.0
2014-05-07 12:40:00,57.78,57.83,57.77,57.77,18400.0,45.3668,45.4061,45.359,45.359,18400.0
2014-05-07 12:45:00,57.78,57.86,57.75,57.85,29000.0,45.3668,45.4296,45.3433,45.4218,29000.0
2014-05-07 12:50:00,57.85,57.89,57.85,57.86,14000.0,45.4218,45.4532,45.4218,45.4296,14000.0
2014-05-07 12:55:00,57.85,57.85,57.78,57.82,17600.0,45.4218,45.4218,45.3668,45.3982,17600.0
2014-05-07 13:00:00,57.81,57.82,57.8,57.81,13700.0,45.3904,45.3982,45.3825,45.3904,13700.0
2014-05-07 13:05:00,57.82,57.82,57.76,57.78,26100.0,45.3982,45.3982,45.3511,45.3668,26100.0
2014-05-07 13:10:00,57.78,57.87,57.78,57.87,24700.0,45.3668,45.4375,45.3668,45.4375,24700.0
2014-05-07 13:15:00,57.87,57.96,57.86,57.95,22100.0,45.4375,45.5081,45.4296,45.5003,22100.0
2014-05-07 13:20:00,57.95,57.95,57.89,57.89,12300.0,45.5003,45.5003,45.4532,45.4532,12300.0
2014-05-07 13:25:00,57.89,57.9,57.84,57.85,19900.0,45.4532,45.461,45.4139,45.4218,19900.0
2014-05-07 13:30:00,57.85,57.85,57.83,57.83,27000.0,45.4218,45.4218,45.4061,45.4061,27000.0
2014-05-07 13:35:00,57.84,57.86,57.81,57.81,27900.0,45.4139,45.4296,45.3904,45.3904,27900.0
2014-05-07 13:40:00,57.8,57.81,57.76,57.8,20400.0,45.3825,45.3904,45.3511,45.3825,20400.0
2014-05-07 13:45:00,57.8,57.85,57.78,57.79,18100.0,45.3825,45.4218,45.3668,45.3747,18100.0
2014-05-07 13:50:00,57.78,57.79,57.75,57.75,30200.0,45.3668,45.3747,45.3433,45.3433,30200.0
2014-05-07 13:55:00,57.75,57.77,57.71,57.71,27100.0,45.3433,45.359,45.3119,45.3119,27100.0
2014-05-07 14:00:00,57.71,57.73,57.66,57.69,41800.0,45.3119,45.3276,45.2726,45.2961,41800.0
2014-05-07 14:05:00,57.69,57.85,57.69,57.85,28500.0,45.2961,45.4218,45.2961,45.4218,28500.0
2014-05-07 14:10:00,57.85,57.85,57.8,57.82,20700.0,45.4218,45.4218,45.3825,45.3982,20700.0
2014-05-07 14:15:00,57.83,57.92,57.81,57.87,19900.0,45.4061,45.4767,45.3904,45.4375,19900.0
2014-05-07 14:20:00,57.88,57.91,57.87,57.87,12300.0,45.4453,45.4689,45.4375,45.4375,12300.0
2014-05-07 14:25:00,57.87,57.95,57.87,57.95,26000.0,45.4375,45.5003,45.4375,45.5003,26000.0
2014-05-07 14:30:00,57.96,57.97,57.89,57.9,18300.0,45.5081,45.516,45.4532,45.461,18300.0
2014-05-07 14:35:00,57.91,57.91,57.89,57.9,7000.0,45.4689,45.4689,45.4532,45.461,7000.0
2014-05-07 14:40:00,57.9,57.93,57.9,57.93,30100.0,45.461,45.4846,45.461,45.4846,30100.0
2014-05-07 14:45:00,57.93,57.93,57.87,57.88,22400.0,45.4846,45.4846,45.4375,45.4453,22400.0
2014-05-07 14:50:00,57.87,57.87,57.8,57.8,19800.0,45.4375,45.4375,45.3825,45.3825,19800.0
2014-05-07 14:55:00,57.79,57.82,57.79,57.82,15800.0,45.3747,45.3982,45.3747,45.3982,15800.0
2014-05-07 15:00:00,57.82,57.82,57.76,57.76,21000.0,45.3982,45.3982,45.3511,45.3511,21000.0
2014-05-07 15:05:00,57.77,57.83,57.77,57.83,27100.0,45.359,45.4061,45.359,45.4061,27100.0
2014-05-07 15:10:00,57.83,57.83,57.81,57.82,17500.0,45.4061,45.4061,45.3904,45.3982,17500.0
2014-05-07 15:15:00,57.82,57.83,57.8,57.82,56400.0,45.3982,45.4061,45.3825,45.3982,56400.0
2014-05-07 15:20:00,57.82,57.84,57.77,57.83,32700.0,45.3982,45.4139,45.359,45.4061,32700.0
2014-05-07 15:25:00,57.83,57.85,57.78,57.81,32500.0,45.4061,45.4218,45.3668,45.3904,32500.0
2014-05-07 15:30:00,57.82,57.89,57.81,57.88,41400.0,45.3982,45.4532,45.3904,45.4453,41400.0
2014-05-07 15:35:00,57.88,57.88,57.79,57.81,66500.0,45.4453,45.4453,45.3747,45.3904,66500.0
2014-05-07 15:40:00,57.82,57.89,57.82,57.89,70900.0,45.3982,45.4532,45.3982,45.4532,70900.0
2014-05-07 15:45:00,57.88,57.89,57.81,57.81,74400.0,45.4453,45.4532,45.3904,45.3904,74400.0
2014-05-07 15:50:00,57.82,57.84,57.75,57.76,141700.0,45.3982,45.4139,45.3433,45.3511,141700.0
2014-05-07 15:55:00,57.75,57.82,57.74,57.82,207200.0,45.3433,45.3982,45.3354,45.3982,207200.0
2014-05-08 09:30:00,57.69,57.99,57.66,57.96,86900.0,45.2961,45.5317,45.2726,45.5081,86900.0
2014-05-08 09:35:00,57.96,57.97,57.8,57.82,55600.0,45.5081,45.516,45.3825,45.3982,55600.0
2014-05-08 09:40:00,57.81,57.97,57.77,57.95,38200.0,45.3904,45.516,45.359,45.5003,38200.0
2014-05-08 09:45:00,57.96,58.0,57.92,57.99,48300.0,45.5081,45.5396,45.4767,45.5317,48300.0
2014-05-08 09:50:00,58.0,58.12,57.98,58.09,116200.0,45.5396,45.6338,45.5238,45.6102,116200.0
2014-05-08 09:55:00,58.09,58.22,58.09,58.19,27300.0,45.6102,45.7123,45.6102,45.6887,27300.0
2014-05-08 10:00:00,58.19,58.22,58.15,58.22,19100.0,45.6887,45.7123,45.6573,45.7123,19100.0
2014-05-08 10:05:00,58.23,58.26,58.17,58.21,43100.0,45.7201,45.7437,45.673,45.7044,43100.0
2014-05-08 10:10:00,58.22,58.3,58.22,58.3,74600.0,45.7123,45.7751,45.7123,45.7751,74600.0
2014-05-08 10:15:00,58.3,58.32,58.25,58.25,39200.0,45.7751,45.7908,45.7358,45.7358,39200.0
2014-05-08 10:20:00,58.25,58.25,58.18,58.2,25600.0,45.7358,45.7358,45.6809,45.6966,25600.0
2014-05-08 10:25:00,58.19,58.2,58.08,58.09,44900.0,45.6887,45.6966,45.6024,45.6102,44900.0
2014-05-08 10:30:00,58.08,58.16,58.06,58.12,30200.0,45.6024,45.6652,45.5867,45.6338,30200.0
2014-05-08 10:35:00,58.12,58.18,58.12,58.15,23200.0,45.6338,45.6809,45.6338,45.6573,23200.0
2014-05-08 10:40:00,58.15,58.15,57.98,58.0,109800.0,45.6573,45.6573,45.5238,45.5396,109800.0
2014-05-08 10:45:00,57.99,58.02,57.94,57.97,47400.0,45.5317,45.5553,45.4924,45.516,47400.0
2014-05-08 10:50:00,57.97,58.0,57.93,57.97,78800.0,45.516,45.5396,45.4846,45.516,78800.0
2014-05-08 10:55:00,57.97,58.03,57.96,57.96,24700.0,45.516,45.5631,45.5081,45.5081,24700.0
2014-05-08 11:00:00,57.96,58.01,57.95,57.99,79500.0,45.5081,45.5474,45.5003,45.5317,79500.0
2014-05-08 11:05:00,57.99,58.01,57.98,58.0,42000.0,45.5317,45.5474,45.5238,45.5396,42000.0
2014-05-08 11:10:00,58.01,58.02,57.96,58.0,57400.0,45.5474,45.5553,45.5081,45.5396,57400.0
2014-05-08 11:15:00,58.0,58.12,58.0,58.11,30800.0,45.5396,45.6338,45.5396,45.6259,30800.0
2014-05-08 11:20:00,58.11,58.16,58.11,58.16,33000.0,45.6259,45.6652,45.6259,45.6652,33000.0
2014-05-08 11:25:00,58.16,58.19,58.16,58.16,30000.0,45.6652,45.6887,45.6652,45.6652,30000.0
2014-05-08 11:30:00,58.17,58.19,58.14,58.15,23900.0,45.673,45.6887,45.6495,45.6573,23900.0
2014-05-08 11:35:00,58.16,58.16,58.03,58.03,93500.0,45.6652,45.6652,45.5631,45.5631,93500.0
2014-05-08 11:40:00,58.04,58.11,58.03,58.09,22600.0,45.571,45.6259,45.5631,45.6102,22600.0
2014-05-08 11:45:00,58.09,58.09,58.06,58.06,15600.0,45.6102,45.6102,45.5867,45.5867,15600.0
2014-05-08 11:50:00,58.06,58.1,58.04,58.05,25900.0,45.5867,45.6181,45.571,45.5788,25900.0
2014-05-08 11:55:00,58.05,58.07,58.04,58.07,14200.0,45.5788,45.5945,45.571,45.5945,14200.0
2014-05-08 12:00:00,58.06,58.1,58.06,58.09,14000.0,45.5867,45.6181,45.5867,45.6102,14000.0
2014-05-08 12:05:00,58.09,58.14,58.06,58.14,19000.0,45.6102,45.6495,45.5867,45.6495,19000.0
2014-05-08 12:10:00,58.14,58.14,58.12,58.13,14100.0,45.6495,45.6495,45.6338,45.6416,14100.0
2014-05-08 12:15:00,58.12,58.15,58.12,58.12,14600.0,45.6338,45.6573,45.6338,45.6338,14600.0
2014-05-08 12:20:00,58.12,58.19,58.11,58.17,43100.0,45.6338,45.6887,45.6259,45.673,43100.0
2014-05-08 12:25:00,58.18,58.25,58.18,58.24,16200.0,45.6809,45.7358,45.6809,45.728,16200.0
2014-05-08 12:30:00,58.24,58.25,58.22,58.25,14300.0,45.728,45.7358,45.7123,45.7358,14300.0
2014-05-08 12:35:00,58.25,58.25,58.22,58.23,13500.0,45.7358,45.7358,45.7123,45.7201,13500.0
2014-05-08 12:40:00,58.24,58.24,58.18,58.22,33200.0,45.728,45.728,45.6809,45.7123,33200.0
2014-05-08 12:45:00,58.21,58.21,58.14,58.14,25400.0,45.7044,45.7044,45.6495,45.6495,25400.0
2014-05-08 12:50:00,58.14,58.16,58.12,58.13,21400.0,45.6495,45.6652,45.6338,45.6416,21400.0
2014-05-08 12:55:00,58.13,58.15,58.11,58.11,15000.0,45.6416,45.6573,45.6259,45.6259,15000.0
2014-05-08 13:00:00,58.11,58.15,58.07,58.15,27500.0,45.6259,45.6573,45.5945,45.6573,27500.0
2014-05-08 13:05:00,58.14,58.15,58.12,58.15,14600.0,45.6495,45.6573,45.6338,45.6573,14600.0
2014-05-08 13:10:00,58.15,58.15,58.08,58.1,22200.0,45.6573,45.6573,45.6024,45.6181,22200.0
2014-05-08 13:15:00,58.09,58.14,58.09,58.12,14900.0,45.6102,45.6495,45.6102,45.6338,14900.0
2014-05-08 13:20:00,58.11,58.12,58.0,58.04,35200.0,45.6259,45.6338,45.5396,45.571,35200.0
2014-05-08 13:25:00,58.03,58.07,58.02,58.02,42100.0,45.5631,45.5945,45.5553,45.5553,42100.0
2014-05-08 13:30:00,58.02,58.03,57.96,58.0,38800.0,45.5553,45.5631,45.5081,45.5396,38800.0
2014-05-08 13:35:00,58.0,58.04,57.99,58.02,13500.0,45.5396,45.571,45.5317,45.5553,13500.0
2014-05-08 13:40:00,58.02,58.04,57.99,58.01,11800.0,45.5553,45.571,45.5317,45.5474,11800.0
2014-05-08 13:45:00,58.04,58.07,58.03,58.03,30600.0,45.571,45.5945,45.5631,45.5631,30600.0
2014-05-08 13:50:00,58.03,58.07,57.99,58.06,16900.0,45.5631,45.5945,45.5317,45.5867,16900.0
2014-05-08 13:55:00,58.05,58.08,58.05,58.08,14400.0,45.5788,45.6024,45.5788,45.6024,14400.0
2014-05-08 14:00:00,58.08,58.09,58.01,58.01,29700.0,45.6024,45.6102,45.5474,45.5474,29700.0
2014-05-08 14:05:00,58.0,58.05,57.99,58.0,16500.0,45.5396,45.5788,45.5317,45.5396,16500.0
2014-05-08 14:10:00,58.01,58.01,57.96,57.98,22200.0,45.5474,45.5474,45.5081,45.5238,22200.0
2014-05-08 14:15:00,57.97,57.98,57.93,57.97,15900.0,45.516,45.5238,45.4846,45.516,15900.0
2014-05-08 14:20:00,57.97,57.99,57.96,57.96,29300.0,45.516,45.5317,45.5081,45.5081,29300.0
2014-05-08 14:25:00,57.96,58.0,57.94,58.0,40700.0,45.5081,45.5396,45.4924,45.5396,40700.0
2014-05-08 14:30:00,58.0,58.03,57.98,58.03,12700.0,45.5396,45.5631,45.5238,45.5631,12700.0
2014-05-08 14:35:00,58.03,58.03,57.97,57.99,34900.0,45.5631,45.5631,45.516,45.5317,34900.0
2014-05-08 14:40:00,57.99,58.0,57.96,57.97,23300.0,45.5317,45.5396,45.5081,45.516,23300.0
2014-05-08 14:45:00,57.96,57.97,57.93,57.94,23200.0,45.5081,45.516,45.4846,45.4924,23200.0
2014-05-08 14:50:00,57.94,57.98,57.93,57.96,54500.0,45.4924,45.5238,45.4846,45.5081,54500.0
2014-05-08 14:55:00,57.93,57.99,57.92,57.95,28200.0,45.4846,45.5317,45.4767,45.5003,28200.0
2014-05-08 15:00:00,57.95,57.95,57.87,57.87,69400.0,45.5003,45.5003,45.4375,45.4375,69400.0
2014-05-08 15:05:00,57.87,57.9,57.81,57.82,36800.0,45.4375,45.461,45.3904,45.3982,36800.0
2014-05-08 15:10:00,57.82,57.89,57.79,57.89,25000.0,45.3982,45.4532,45.3747,45.4532,25000.0
2014-05-08 15:15:00,57.88,57.96,57.85,57.94,68600.0,45.4453,45.5081,45.4218,45.4924,68600.0
2014-05-08 15:20:00,57.95,58.01,57.95,57.98,48400.0,45.5003,45.5474,45.5003,45.5238,48400.0
2014-05-08 15:25:00,57.98,58.01,57.97,57.98,22100.0,45.5238,45.5474,45.516,45.5238,22100.0
2014-05-08 15:30:00,57.98,58.04,57.95,58.02,28100.0,45.5238,45.571,45.5003,45.5553,28100.0
2014-05-08 15:35:00,58.03,58.03,57.92,57.93,39000.0,45.5631,45.5631,45.4767,45.4846,39000.0
2014-05-08 15:40:00,57.94,57.98,57.92,57.93,59400.0,45.4924,45.5238,45.4767,45.4846,59400.0
2014-05-08 15:45:00,57.93,57.96,57.93,57.95,95600.0,45.4846,45.5081,45.4846,45.5003,95600.0
2014-05-08 15:50:00,57.96,58.01,57.94,58.01,88200.0,45.5081,45.5474,45.4924,45.5474,88200.0
2014-05-08 15:55:00,58.01,58.01,57.94,57.97,168300.0,45.5474,45.5474,45.4924,45.516,168300.0
2014-05-09 09:30:00,58.06,58.3,58.05,58.3,119400.0,45.5867,45.7751,45.5788,45.7751,119400.0
2014-05-09 09:35:00,58.3,58.3,58.08,58.13,108900.0,45.7751,45.7751,45.6024,45.6416,108900.0
2014-05-09 09:40:00,58.15,58.15,58.05,58.08,78800.0,45.6573,45.6573,45.5788,45.6024,78800.0
2014-05-09 09:45:00,58.07,58.07,57.87,57.9,67500.0,45.5945,45.5945,45.4375,45.461,67500.0
2014-05-09 09:50:00,57.91,58.06,57.86,58.01,52900.0,45.4689,45.5867,45.4296,45.5474,52900.0
2014-05-09 09:55:00,58.01,58.01,57.78,57.78,36200.0,45.5474,45.5474,45.3668,45.3668,36200.0
2014-05-09 10:00:00,57.78,57.83,57.72,57.79,53500.0,45.3668,45.4061,45.3197,45.3747,53500.0
2014-05-09 10:05:00,57.8,57.91,57.8,57.89,45100.0,45.3825,45.4689,45.3825,45.4532,45100.0
2014-05-09 10:10:00,57.89,58.0,57.88,57.95,55800.0,45.4532,45.5396,45.4453,45.5003,55800.0
2014-05-09 10:15:00,57.95,58.01,57.95,58.0,25300.0,45.5003,45.5474,45.5003,45.5396,25300.0
2014-05-09 10:20:00,57.98,57.98,57.87,57.9,30400.0,45.5238,45.5238,45.4375,45.461,30400.0
2014-05-09 10:25:00,57.9,57.93,57.89,57.89,15600.0,45.461,45.4846,45.4532,45.4532,15600.0
2014-05-09 10:30:00,57.89,57.9,57.79,57.86,28500.0,45.4532,45.461,45.3747,45.4296,28500.0
2014-05-09 10:35:00,57.86,57.88,57.81,57.84,71300.0,45.4296,45.4453,45.3904,45.4139,71300.0
2014-05-09 10:40:00,57.84,57.87,57.81,57.85,23900.0,45.4139,45.4375,45.3904,45.4218,23900.0
2014-05-09 10:45:00,57.85,57.85,57.81,57.84,20700.0,45.4218,45.4218,45.3904,45.4139,20700.0
2014-05-09 10:50:00,57.84,57.85,57.82,57.82,24100.0,45.4139,45.4218,45.3982,45.3982,24100.0
2014-05-09 10:55:00,57.83,57.89,57.82,57.88,39800.0,45.4061,45.4532,45.3982,45.4453,39800.0
2014-05-09 11:00:00,57.87,57.88,57.83,57.86,39300.0,45.4375,45.4453,45.4061,45.4296,39300.0
2014-05-09 11:05:00,57.85,57.86,57.83,57.85,32000.0,45.4218,45.4296,45.4061,45.4218,32000.0
2014-05-09 11:10:00,57.85,57.91,57.85,57.87,24000.0,45.4218,45.4689,45.4218,45.4375,24000.0
2014-05-09 11:15:00,57.87,57.87,57.82,57.83,23100.0,45.4375,45.4375,45.3982,45.4061,23100.0
2014-05-09 11:20:00,57.83,57.86,57.82,57.86,11600.0,45.4061,45.4296,45.3982,45.4296,11600.0
2014-05-09 11:25:00,57.86,57.92,57.86,57.92,41500.0,45.4296,45.4767,45.4296,45.4767,41500.0
2014-05-09 11:30:00,57.92,57.94,57.91,57.93,29200.0,45.4767,45.4924,45.4689,45.4846,29200.0
2014-05-09 11:35:00,57.93,57.96,57.92,57.94,24300.0,45.4846,45.5081,45.4767,45.4924,24300.0
2014-05-09 11:40:00,57.93,57.94,57.88,57.9,8600.0,45.4846,45.4924,45.4453,45.461,8600.0
2014-05-09 11:45:00,57.9,57.96,57.9,57.95,10900.0,45.461,45.5081,45.461,45.5003,10900.0
2014-05-09 11:50:00,57.95,57.98,57.94,57.95,17200.0,45.5003,45.5238,45.4924,45.5003,17200.0
2014-05-09 11:55:00,57.95,57.99,57.95,57.99,17800.0,45.5003,45.5317,45.5003,45.5317,17800.0
2014-05-09 12:00:00,57.99,57.99,57.95,57.95,33600.0,45.5317,45.5317,45.5003,45.5003,33600.0
2014-05-09 12:05:00,57.95,57.96,57.89,57.9,10600.0,45.5003,45.5081,45.4532,45.461,10600.0
2014-05-09 12:10:00,57.9,57.94,57.89,57.92,9900.0,45.461,45.4924,45.4532,45.4767,9900.0
2014-05-09 12:15:00,57.93,57.97,57.92,57.97,18100.0,45.4846,45.516,45.4767,45.516,18100.0
2014-05-09 12:20:00,57.97,57.99,57.96,57.97,26300.0,45.516,45.5317,45.5081,45.516,26300.0
2014-05-09 12:25:00,57.97,58.03,57.97,58.01,22500.0,45.516,45.5631,45.516,45.5474,22500.0
2014-05-09 12:30:00,57.99,58.0,57.98,58.0,20200.0,45.5317,45.5396,45.5238,45.5396,20200.0
2014-05-09 12:35:00,58.01,58.09,58.01,58.09,16600.0,45.5474,45.6102,45.5474,45.6102,16600.0
2014-05-09 12:40:00,58.08,58.13,58.07,58.12,22300.0,45.6024,45.6416,45.5945,45.6338,22300.0
2014-05-09 12:45:00,58.12,58.12,58.09,58.11,14400.0,45.6338,45.6338,45.6102,45.6259,14400.0
2014-05-09 12:50:00,58.12,58.16,58.11,58.11,20000.0,45.6338,45.6652,45.6259,45.6259,20000.0
2014-05-09 12:55:00,58.11,58.13,58.09,58.1,14800.0,45.6259,45.6416,45.6102,45.6181,14800.0
2014-05-09 13:00:00,58.09,58.09,58.07,58.09,13900.0,45.6102,45.6102,45.5945,45.6102,13900.0
2014-05-09 13:05:00,58.09,58.1,58.03,58.04,11000.0,45.6102,45.6181,45.5631,45.571,11000.0
2014-05-09 13:10:00,58.04,58.07,58.03,58.03,12100.0,45.571,45.5945,45.5631,45.5631,12100.0
2014-05-09 13:15:00,58.03,58.05,58.01,58.02,7100.0,45.5631,45.5788,45.5474,45.5553,7100.0
2014-05-09 13:20:00,58.02,58.03,58.0,58.02,5000.0,45.5553,45.5631,45.5396,45.5553,5000.0
2014-05-09 13:25:00,58.02,58.02,58.0,58.0,8200.0,45.5553,45.5553,45.5396,45.5396,8200.0
2014-05-09 13:30:00,57.99,58.01,57.93,57.93,21100.0,45.5317,45.5474,45.4846,45.4846,21100.0
2014-05-09 13:35:00,57.93,57.96,57.93,57.96,7600.0,45.4846,45.5081,45.4846,45.5081,7600.0
2014-05-09 13:40:00,57.96,57.96,57.93,57.93,7900.0,45.5081,45.5081,45.4846,45.4846,7900.0
2014-05-09 13:45:00,57.93,57.96,57.91,57.96,14800.0,45.4846,45.5081,45.4689,45.5081,14800.0
2014-05-09 13:50:00,57.96,58.0,57.96,58.0,6100.0,45.5081,45.5396,45.5081,45.5396,6100.0
2014-05-09 13:55:00,58.0,58.0,57.98,58.0,24900.0,45.5396,45.5396,45.5238,45.5396,24900.0
2014-05-09 14:00:00,58.0,58.01,57.97,57.98,18200.0,45.5396,45.5474,45.516,45.5238,18200.0
2014-05-09 14:05:00,57.99,58.01,57.98,58.0,15700.0,45.5317,45.5474,45.5238,45.5396,15700.0
2014-05-09 14:10:00,58.01,58.03,58.01,58.02,12300.0,45.5474,45.5631,45.5474,45.5553,12300.0
2014-05-09 14:15:00,58.0,58.01,57.97,57.99,9900.0,45.5396,45.5474,45.516,45.5317,9900.0
2014-05-09 14:20:00,57.98,57.99,57.98,57.98,26500.0,45.5238,45.5317,45.5238,45.5238,26500.0
2014-05-09 14:25:00,57.98,58.0,57.97,58.0,27900.0,45.5238,45.5396,45.516,45.5396,27900.0
2014-05-09 14:30:00,57.99,58.07,57.99,58.06,18300.0,45.5317,45.5945,45.5317,45.5867,18300.0
2014-05-09 14:35:00,58.05,58.08,58.05,58.08,10600.0,45.5788,45.6024,45.5788,45.6024,10600.0
2014-05-09 14:40:00,58.07,58.08,58.01,58.01,15200.0,45.5945,45.6024,45.5474,45.5474,15200.0
2014-05-09 14:45:00,58.02,58.03,58.01,58.03,18100.0,45.5553,45.5631,45.5474,45.5631,18100.0
2014-05-09 14:50:00,58.03,58.08,58.02,58.08,36600.0,45.5631,45.6024,45.5553,45.6024,36600.0
2014-05-09 14:55:00,58.08,58.15,58.08,58.13,13900.0,45.6024,45.6573,45.6024,45.6416,13900.0
2014-05-09 15:00:00,58.13,58.19,58.13,58.18,31000.0,45.6416,45.6887,45.6416,45.6809,31000.0
2014-05-09 15:05:00,58.17,58.18,58.14,58.16,19200.0,45.673,45.6809,45.6495,45.6652,19200.0
2014-05-09 15:10:00,58.15,58.16,58.12,58.14,14100.0,45.6573,45.6652,45.6338,45.6495,14100.0
2014-05-09 15:15:00,58.13,58.13,58.11,58.11,18800.0,45.6416,45.6416,45.6259,45.6259,18800.0
2014-05-09 15:20:00,58.11,58.12,58.09,58.11,32300.0,45.6259,45.6338,45.6102,45.6259,32300.0
2014-05-09 15:25:00,58.12,58.13,58.09,58.13,21000.0,45.6338,45.6416,45.6102,45.6416,21000.0
2014-05-09 15:30:00,58.12,58.15,58.11,58.13,57100.0,45.6338,45.6573,45.6259,45.6416,57100.0
2014-05-09 15:35:00,58.14,58.17,58.13,58.17,42200.0,45.6495,45.673,45.6416,45.673,42200.0
2014-05-09 15:40:00,58.16,58.18,58.16,58.16,24300.0,45.6652,45.6809,45.6652,45.6652,24300.0
2014-05-09 15:45:00,58.16,58.19,58.12,58.12,67800.0,45.6652,45.6887,45.6338,45.6338,67800.0
2014-05-09 15:50:00,58.13,58.13,58.11,58.12,90500.0,45.6416,45.6416,45.6259,45.6338,90500.0
2014-05-09 15:55:00,58.12,58.13,58.1,58.13,101800.0,45.6338,45.6416,45.6181,45.6416,101800.0
2014-05-12 09:30:00,58.3,58.4,58.1,58.19,30900.0,45.7751,45.8536,45.6181,45.6887,30900.0
2014-05-12 09:35:00,58.22,58.3,58.2,58.3,18100.0,45.7123,45.7751,45.6966,45.7751,18100.0
2014-05-12 09:40:00,58.3,58.38,58.26,58.35,44800.0,45.7751,45.8379,45.7437,45.8144,44800.0
2014-05-12 09:45:00,58.35,58.38,58.33,58.37,19100.0,45.8144,45.8379,45.7987,45.8301,19100.0
2014-05-12 09:50:00,58.36,58.41,58.34,58.39,18800.0,45.8222,45.8615,45.8065,45.8458,18800.0
2014-05-12 09:55:00,58.39,58.43,58.33,58.33,27800.0,45.8458,45.8772,45.7987,45.7987,27800.0
2014-05-12 10:00:00,58.33,58.38,58.28,58.37,23900.0,45.7987,45.8379,45.7594,45.8301,23900.0
2014-05-12 10:05:00,58.36,58.44,58.36,58.41,24200.0,45.8222,45.885,45.8222,45.8615,24200.0
2014-05-12 10:10:00,58.39,58.39,58.33,58.38,11000.0,45.8458,45.8458,45.7987,45.8379,11000.0
2014-05-12 10:15:00,58.39,58.39,58.3,58.32,33500.0,45.8458,45.8458,45.7751,45.7908,33500.0
2014-05-12 10:20:00,58.32,58.35,58.31,58.33,28500.0,45.7908,45.8144,45.783,45.7987,28500.0
2014-05-12 10:25:00,58.34,58.34,58.3,58.3,25100.0,45.8065,45.8065,45.7751,45.7751,25100.0
2014-05-12 10:30:00,58.3,58.31,58.25,58.3,16300.0,45.7751,45.783,45.7358,45.7751,16300.0
2014-05-12 10:35:00,58.29,58.34,58.28,58.33,21700.0,45.7672,45.8065,45.7594,45.7987,21700.0
2014-05-12 10:40:00,58.34,58.37,58.32,58.36,22000.0,45.8065,45.8301,45.7908,45.8222,22000.0
2014-05-12 10:45:00,58.35,58.36,58.29,58.29,16700.0,45.8144,45.8222,45.7672,45.7672,16700.0
2014-05-12 10:50:00,58.29,58.29,58.24,58.26,22700.0,45.7672,45.7672,45.728,45.7437,22700.0
2014-05-12 10:55:00,58.25,58.29,58.25,58.28,13200.0,45.7358,45.7672,45.7358,45.7594,13200.0
2014-05-12 11:00:00,58.28,58.35,58.27,58.34,21400.0,45.7594,45.8144,45.7515,45.8065,21400.0
2014-05-12 11:05:00,58.33,58.38,58.33,58.38,10200.0,45.7987,45.8379,45.7987,45.8379,10200.0
2014-05-12 11:10:00,58.38,58.38,58.34,58.35,15100.0,45.8379,45.8379,45.8065,45.8144,15100.0
2014-05-12 11:15:00,58.34,58.35,58.33,58.35,9400.0,45.8065,45.8144,45.7987,45.8144,9400.0
2014-05-12 11:20:00,58.34,58.35,58.3,58.3,19400.0,45.8065,45.8144,45.7751,45.7751,19400.0
2014-05-12 11:25:00,58.3,58.36,58.29,58.36,17600.0,45.7751,45.8222,45.7672,45.8222,17600.0
2014-05-12 11:30:00,58.36,58.4,58.36,58.38,14400.0,45.8222,45.8536,45.8222,45.8379,14400.0
2014-05-12 11:35:00,58.37,58.38,58.35,58.38,28300.0,45.8301,45.8379,45.8144,45.8379,28300.0
2014-05-12 11:40:00,58.38,58.42,58.37,58.37,34800.0,45.8379,45.8693,45.8301,45.8301,34800.0
2014-05-12 11:45:00,58.37,58.38,58.32,58.34,19400.0,45.8301,45.8379,45.7908,45.8065,19400.0
2014-05-12 11:50:00,58.33,58.38,58.32,58.37,12300.0,45.7987,45.8379,45.7908,45.8301,12300.0
2014-05-12 11:55:00,58.37,58.39,58.37,58.38,6500.0,45.8301,45.8458,45.8301,45.8379,6500.0
2014-05-12 12:00:00,58.38,58.38,58.35,58.36,10100.0,45.8379,45.8379,45.8144,45.8222,10100.0
2014-05-12 12:05:00,58.36,58.37,58.35,58.37,7500.0,45.8222,45.8301,45.8144,45.8301,7500.0
2014-05-12 12:10:00,58.36,58.38,58.35,58.37,8100.0,45.8222,45.8379,45.8144,45.8301,8100.0
2014-05-12 12:15:00,58.37,58.38,58.37,58.37,1800.0,45.8301,45.8379,45.8301,45.8301,1800.0
2014-05-12 12:20:00,58.38,58.4,58.37,58.39,12100.0,45.8379,45.8536,45.8301,45.8458,12100.0
2014-05-12 12:25:00,58.4,58.4,58.37,58.38,9200.0,45.8536,45.8536,45.8301,45.8379,9200.0
2014-05-12 12:30:00,58.39,58.39,58.37,58.37,4100.0,45.8458,45.8458,45.8301,45.8301,4100.0
2014-05-12 12:35:00,58.37,58.38,58.35,58.37,9800.0,45.8301,45.8379,45.8144,45.8301,9800.0
2014-05-12 12:40:00,58.36,58.37,58.33,58.34,7000.0,45.8222,45.8301,45.7987,45.8065,7000.0
2014-05-12 12:45:00,58.33,58.34,58.32,58.34,11200.0,45.7987,45.8065,45.7908,45.8065,11200.0
2014-05-12 12:50:00,58.34,58.35,58.32,58.34,12000.0,45.8065,45.8144,45.7908,45.8065,12000.0
2014-05-12 12:55:00,58.33,58.34,58.3,58.3,10100.0,45.7987,45.8065,45.7751,45.7751,10100.0
2014-05-12 13:00:00,58.31,58.33,58.3,58.32,8000.0,45.783,45.7987,45.7751,45.7908,8000.0
2014-05-12 13:05:00,58.32,58.35,58.32,58.34,6200.0,45.7908,45.8144,45.7908,45.8065,6200.0
2014-05-12 13:10:00,58.35,58.35,58.34,58.35,3600.0,45.8144,45.8144,45.8065,45.8144,3600.0
2014-05-12 13:15:00,58.35,58.37,58.34,58.36,9100.0,45.8144,45.8301,45.8065,45.8222,9100.0
2014-05-12 13:20:00,58.36,58.37,58.35,58.36,8000.0,45.8222,45.8301,45.8144,45.8222,8000.0
2014-05-12 13:25:00,58.37,58.37,58.35,58.36,9800.0,45.8301,45.8301,45.8144,45.8222,9800.0
2014-05-12 13:30:00,58.35,58.36,58.34,58.35,12800.0,45.8144,45.8222,45.8065,45.8144,12800.0
2014-05-12 13:35:00,58.35,58.35,58.34,58.35,9700.0,45.8144,45.8144,45.8065,45.8144,9700.0
2014-05-12 13:40:00,58.35,58.37,58.34,58.37,22300.0,45.8144,45.8301,45.8065,45.8301,22300.0
2014-05-12 13:45:00,58.37,58.37,58.33,58.34,12800.0,45.8301,45.8301,45.7987,45.8065,12800.0
2014-05-12 13:50:00,58.35,58.37,58.33,58.35,14800.0,45.8144,45.8301,45.7987,45.8144,14800.0
2014-05-12 13:55:00,58.35,58.37,58.35,58.35,9700.0,45.8144,45.8301,45.8144,45.8144,9700.0
2014-05-12 14:00:00,58.36,58.36,58.31,58.32,7200.0,45.8222,45.8222,45.783,45.7908,7200.0
2014-05-12 14:05:00,58.32,58.34,58.3,58.34,21300.0,45.7908,45.8065,45.7751,45.8065,21300.0
2014-05-12 14:10:00,58.34,58.34,58.32,58.33,7500.0,45.8065,45.8065,45.7908,45.7987,7500.0
2014-05-12 14:15:00,58.34,58.34,58.3,58.31,10100.0,45.8065,45.8065,45.7751,45.783,10100.0
2014-05-12 14:20:00,58.3,58.32,58.3,58.32,12600.0,45.7751,45.7908,45.7751,45.7908,12600.0
2014-05-12 14:25:00,58.32,58.32,58.3,58.3,19400.0,45.7908,45.7908,45.7751,45.7751,19400.0
2014-05-12 14:30:00,58.3,58.33,58.3,58.33,17100.0,45.7751,45.7987,45.7751,45.7987,17100.0
2014-05-12 14:35:00,58.32,58.33,58.32,58.32,3400.0,45.7908,45.7987,45.7908,45.7908,3400.0
2014-05-12 14:40:00,58.33,58.35,58.32,58.34,13700.0,45.7987,45.8144,45.7908,45.8065,13700.0
2014-05-12 14:45:00,58.33,58.34,58.32,58.34,11700.0,45.7987,45.8065,45.7908,45.8065,11700.0
2014-05-12 14:50:00,58.34,58.37,58.33,58.37,8900.0,45.8065,45.8301,45.7987,45.8301,8900.0
2014-05-12 14:55:00,58.37,58.39,58.34,58.37,26400.0,45.8301,45.8458,45.8065,45.8301,26400.0
2014-05-12 15:00:00,58.36,58.39,58.35,58.36,34800.0,45.8222,45.8458,45.8144,45.8222,34800.0
2014-05-12 15:05:00,58.37,58.37,58.35,58.35,5900.0,45.8301,45.8301,45.8144,45.8144,5900.0
2014-05-12 15:10:00,58.35,58.39,58.35,58.38,7800.0,45.8144,45.8458,45.8144,45.8379,7800.0
2014-05-12 15:15:00,58.39,58.39,58.36,58.37,26100.0,45.8458,45.8458,45.8222,45.8301,26100.0
2014-05-12 15:20:00,58.37,58.38,58.36,58.37,9700.0,45.8301,45.8379,45.8222,45.8301,9700.0
2014-05-12 15:25:00,58.38,58.39,58.35,58.36,13700.0,45.8379,45.8458,45.8144,45.8222,13700.0
2014-05-12 15:30:00,58.35,58.37,58.35,58.36,25100.0,45.8144,45.8301,45.8144,45.8222,25100.0
2014-05-12 15:35:00,58.36,58.37,58.35,58.37,41900.0,45.8222,45.8301,45.8144,45.8301,41900.0
2014-05-12 15:40:00,58.36,58.38,58.35,58.38,24600.0,45.8222,45.8379,45.8144,45.8379,24600.0
2014-05-12 15:45:00,58.38,58.39,58.36,58.37,55600.0,45.8379,45.8458,45.8222,45.8301,55600.0
2014-05-12 15:50:00,58.37,58.39,58.36,58.38,54400.0,45.8301,45.8458,45.8222,45.8379,54400.0
2014-05-12 15:55:00,58.39,58.4,58.35,58.36,133600.0,45.8458,45.8536,45.8144,45.8222,133600.0
2014-05-13 09:30:00,58.39,58.46,58.28,58.44,68500.0,45.8458,45.9007,45.7594,45.885,68500.0
2014-05-13 09:35:00,58.44,58.5,58.38,58.45,41400.0,45.885,45.9321,45.8379,45.8929,41400.0
2014-05-13 09:40:00,58.45,58.57,58.45,58.55,20600.0,45.8929,45.9871,45.8929,45.9714,20600.0
2014-05-13 09:45:00,58.55,58.6,58.53,58.56,26300.0,45.9714,46.0106,45.9557,45.9792,26300.0
2014-05-13 09:50:00,58.56,58.64,58.53,58.59,26000.0,45.9792,46.0421,45.9557,46.0028,26000.0
2014-05-13 09:55:00,58.58,58.58,58.48,58.56,43000.0,45.9949,45.9949,45.9164,45.9792,43000.0
2014-05-13 10:00:00,58.56,58.57,58.47,58.49,60000.0,45.9792,45.9871,45.9086,45.9243,60000.0
2014-05-13 10:05:00,58.49,58.49,58.39,58.39,71100.0,45.9243,45.9243,45.8458,45.8458,71100.0
2014-05-13 10:10:00,58.39,58.39,58.3,58.31,37500.0,45.8458,45.8458,45.7751,45.783,37500.0
2014-05-13 10:15:00,58.31,58.4,58.31,58.38,27200.0,45.783,45.8536,45.783,45.8379,27200.0
2014-05-13 10:20:00,58.38,58.38,58.3,58.34,46300.0,45.8379,45.8379,45.7751,45.8065,46300.0
2014-05-13 10:25:00,58.34,58.37,58.31,58.36,57500.0,45.8065,45.8301,45.783,45.8222,57500.0
2014-05-13 10:30:00,58.37,58.38,58.32,58.32,45100.0,45.8301,45.8379,45.7908,45.7908,45100.0
2014-05-13 10:35:00,58.32,58.4,58.31,58.38,44600.0,45.7908,45.8536,45.783,45.8379,44600.0
2014-05-13 10:40:00,58.38,58.38,58.34,58.35,20100.0,45.8379,45.8379,45.8065,45.8144,20100.0
2014-05-13 10:45:00,58.34,58.34,58.32,58.33,8400.0,45.8065,45.8065,45.7908,45.7987,8400.0
2014-05-13 10:50:00,58.35,58.37,58.33,58.36,10900.0,45.8144,45.8301,45.7987,45.8222,10900.0
2014-05-13 10:55:00,58.35,58.35,58.31,58.32,24400.0,45.8144,45.8144,45.783,45.7908,24400.0
2014-05-13 11:00:00,58.31,58.32,58.3,58.32,16400.0,45.783,45.7908,45.7751,45.7908,16400.0
2014-05-13 11:05:00,58.32,58.36,58.32,58.36,13600.0,45.7908,45.8222,45.7908,45.8222,13600.0
2014-05-13 11:10:00,58.36,58.37,58.33,58.37,35100.0,45.8222,45.8301,45.7987,45.8301,35100.0
2014-05-13 11:15:00,58.36,58.41,58.36,58.37,41000.0,45.8222,45.8615,45.8222,45.8301,41000.0
2014-05-13 11:20:00,58.37,58.39,58.35,58.38,34300.0,45.8301,45.8458,45.8144,45.8379,34300.0
2014-05-13 11:25:00,58.39,58.4,58.37,58.38,12400.0,45.8458,45.8536,45.8301,45.8379,12400.0
2014-05-13 11:30:00,58.39,58.42,58.39,58.41,35200.0,45.8458,45.8693,45.8458,45.8615,35200.0
2014-05-13 11:35:00,58.4,58.44,58.4,58.42,32000.0,45.8536,45.885,45.8536,45.8693,32000.0
2014-05-13 11:40:00,58.42,58.48,58.42,58.48,10400.0,45.8693,45.9164,45.8693,45.9164,10400.0
2014-05-13 11:45:00,58.47,58.5,58.45,58.49,9800.0,45.9086,45.9321,45.8929,45.9243,9800.0
2014-05-13 11:50:00,58.49,58.52,58.46,58.47,12700.0,45.9243,45.9478,45.9007,45.9086,12700.0
2014-05-13 11:55:00,58.47,58.47,58.43,58.45,9900.0,45.9086,45.9086,45.8772,45.8929,9900.0
2014-05-13 12:00:00,58.44,58.47,58.42,58.46,13000.0,45.885,45.9086,45.8693,45.9007,13000.0
2014-05-13 12:05:00,58.45,58.45,58.42,58.45,7500.0,45.8929,45.8929,45.8693,45.8929,7500.0
2014-05-13 12:10:00,58.44,58.47,58.44,58.45,11400.0,45.885,45.9086,45.885,45.8929,11400.0
2014-05-13 12:15:00,58.44,58.44,58.41,58.41,6100.0,45.885,45.885,45.8615,45.8615,6100.0
2014-05-13 12:20:00,58.4,58.44,58.39,58.39,7500.0,45.8536,45.885,45.8458,45.8458,7500.0
2014-05-13 12:25:00,58.39,58.46,58.38,58.43,16300.0,45.8458,45.9007,45.8379,45.8772,16300.0
2014-05-13 12:30:00,58.43,58.44,58.39,58.44,20700.0,45.8772,45.885,45.8458,45.885,20700.0
2014-05-13 12:35:00,58.45,58.45,58.44,58.45,5600.0,45.8929,45.8929,45.885,45.8929,5600.0
2014-05-13 12:40:00,58.45,58.45,58.39,58.39,15200.0,45.8929,45.8929,45.8458,45.8458,15200.0
2014-05-13 12:45:00,58.4,58.41,58.38,58.38,14400.0,45.8536,45.8615,45.8379,45.8379,14400.0
2014-05-13 12:50:00,58.39,58.43,58.38,58.4,6300.0,45.8458,45.8772,45.8379,45.8536,6300.0
2014-05-13 12:55:00,58.4,58.4,58.38,58.38,4800.0,45.8536,45.8536,45.8379,45.8379,4800.0
2014-05-13 13:00:00,58.39,58.41,58.38,58.4,13200.0,45.8458,45.8615,45.8379,45.8536,13200.0
2014-05-13 13:05:00,58.39,58.4,58.38,58.39,7600.0,45.8458,45.8536,45.8379,45.8458,7600.0
2014-05-13 13:10:00,58.4,58.4,58.37,58.38,9500.0,45.8536,45.8536,45.8301,45.8379,9500.0
2014-05-13 13:15:00,58.38,58.42,58.37,58.4,7400.0,45.8379,45.8693,45.8301,45.8536,7400.0
2014-05-13 13:20:00,58.4,58.4,58.39,58.4,5200.0,45.8536,45.8536,45.8458,45.8536,5200.0
2014-05-13 13:25:00,58.4,58.41,58.39,58.41,5000.0,45.8536,45.8615,45.8458,45.8615,5000.0
2014-05-13 13:30:00,58.4,58.42,58.4,58.41,11400.0,45.8536,45.8693,45.8536,45.8615,11400.0
2014-05-13 13:35:00,58.41,58.41,58.39,58.4,22800.0,45.8615,45.8615,45.8458,45.8536,22800.0
2014-05-13 13:40:00,58.4,58.4,58.34,58.39,37200.0,45.8536,45.8536,45.8065,45.8458,37200.0
2014-05-13 13:45:00,58.38,58.4,58.37,58.4,6400.0,45.8379,45.8536,45.8301,45.8536,6400.0
2014-05-13 13:50:00,58.4,58.43,58.4,58.42,4800.0,45.8536,45.8772,45.8536,45.8693,4800.0
2014-05-13 13:55:00,58.43,58.45,58.4,58.44,30000.0,45.8772,45.8929,45.8536,45.885,30000.0
2014-05-13 14:00:00,58.44,58.47,58.43,58.46,9100.0,45.885,45.9086,45.8772,45.9007,9100.0
2014-05-13 14:05:00,58.46,58.47,58.46,58.46,9800.0,45.9007,45.9086,45.9007,45.9007,9800.0
2014-05-13 14:10:00,58.47,58.5,58.45,58.49,15300.0,45.9086,45.9321,45.8929,45.9243,15300.0
2014-05-13 14:15:00,58.49,58.5,58.46,58.48,14500.0,45.9243,45.9321,45.9007,45.9164,14500.0
2014-05-13 14:20:00,58.47,58.48,58.45,58.48,11700.0,45.9086,45.9164,45.8929,45.9164,11700.0
2014-05-13 14:25:00,58.49,58.49,58.47,58.48,11300.0,45.9243,45.9243,45.9086,45.9164,11300.0
2014-05-13 14:30:00,58.49,58.54,58.49,58.53,6100.0,45.9243,45.9635,45.9243,45.9557,6100.0
2014-05-13 14:35:00,58.54,58.54,58.51,58.52,16800.0,45.9635,45.9635,45.94,45.9478,16800.0
2014-05-13 14:40:00,58.52,58.57,58.52,58.54,18200.0,45.9478,45.9871,45.9478,45.9635,18200.0
2014-05-13 14:45:00,58.53,58.54,58.52,58.54,7300.0,45.9557,45.9635,45.9478,45.9635,7300.0
2014-05-13 14:50:00,58.53,58.54,58.51,58.52,6600.0,45.9557,45.9635,45.94,45.9478,6600.0
2014-05-13 14:55:00,58.51,58.52,58.51,58.51,3100.0,45.94,45.9478,45.94,45.94,3100.0
2014-05-13 15:00:00,58.52,58.52,58.48,58.48,14600.0,45.9478,45.9478,45.9164,45.9164,14600.0
2014-05-13 15:05:00,58.49,58.49,58.46,58.47,14700.0,45.9243,45.9243,45.9007,45.9086,14700.0
2014-05-13 15:10:00,58.47,58.48,58.41,58.45,23600.0,45.9086,45.9164,45.8615,45.8929,23600.0
2014-05-13 15:15:00,58.45,58.47,58.44,58.47,7300.0,45.8929,45.9086,45.885,45.9086,7300.0
2014-05-13 15:20:00,58.46,58.47,58.42,58.42,27900.0,45.9007,45.9086,45.8693,45.8693,27900.0
2014-05-13 15:25:00,58.41,58.44,58.4,58.44,13400.0,45.8615,45.885,45.8536,45.885,13400.0
2014-05-13 15:30:00,58.44,58.47,58.44,58.45,27400.0,45.885,45.9086,45.885,45.8929,27400.0
2014-05-13 15:35:00,58.45,58.49,58.45,58.48,21100.0,45.8929,45.9243,45.8929,45.9164,21100.0
2014-05-13 15:40:00,58.49,58.5,58.47,58.48,18300.0,45.9243,45.9321,45.9086,45.9164,18300.0
2014-05-13 15:45:00,58.48,58.5,58.47,58.47,35100.0,45.9164,45.9321,45.9086,45.9086,35100.0
2014-05-13 15:50:00,58.47,58.47,58.42,58.43,70500.0,45.9086,45.9086,45.8693,45.8772,70500.0
2014-05-13 15:55:00,58.43,58.44,58.38,58.4,209600.0,45.8772,45.885,45.8379,45.8536,209600.0
2014-05-14 09:30:00,58.38,58.53,58.36,58.46,57900.0,45.8379,45.9557,45.8222,45.9007,57900.0
2014-05-14 09:35:00,58.45,58.45,58.39,58.4,77700.0,45.8929,45.8929,45.8458,45.8536,77700.0
2014-05-14 09:40:00,58.41,58.41,58.23,58.23,35300.0,45.8615,45.8615,45.7201,45.7201,35300.0
2014-05-14 09:45:00,58.25,58.27,58.16,58.19,28400.0,45.7358,45.7515,45.6652,45.6887,28400.0
2014-05-14 09:50:00,58.21,58.23,58.16,58.22,14200.0,45.7044,45.7201,45.6652,45.7123,14200.0
2014-05-14 09:55:00,58.22,58.24,58.14,58.22,27400.0,45.7123,45.728,45.6495,45.7123,27400.0
2014-05-14 10:00:00,58.24,58.26,58.21,58.21,19000.0,45.728,45.7437,45.7044,45.7044,19000.0
2014-05-14 10:05:00,58.22,58.25,58.22,58.24,24500.0,45.7123,45.7358,45.7123,45.728,24500.0
2014-05-14 10:10:00,58.24,58.25,58.21,58.24,24500.0,45.728,45.7358,45.7044,45.728,24500.0
2014-05-14 10:15:00,58.24,58.24,58.16,58.17,25400.0,45.728,45.728,45.6652,45.673,25400.0
2014-05-14 10:20:00,58.17,58.21,58.15,58.19,37100.0,45.673,45.7044,45.6573,45.6887,37100.0
2014-05-14 10:25:00,58.18,58.19,58.13,58.14,33400.0,45.6809,45.6887,45.6416,45.6495,33400.0
2014-05-14 10:30:00,58.14,58.15,58.12,58.14,44600.0,45.6495,45.6573,45.6338,45.6495,44600.0
2014-05-14 10:35:00,58.15,58.16,58.12,58.12,46800.0,45.6573,45.6652,45.6338,45.6338,46800.0
2014-05-14 10:40:00,58.12,58.15,58.11,58.14,19600.0,45.6338,45.6573,45.6259,45.6495,19600.0
2014-05-14 10:45:00,58.13,58.21,58.12,58.21,36200.0,45.6416,45.7044,45.6338,45.7044,36200.0
2014-05-14 10:50:00,58.21,58.29,58.21,58.25,35100.0,45.7044,45.7672,45.7044,45.7358,35100.0
2014-05-14 10:55:00,58.25,58.25,58.21,58.21,16600.0,45.7358,45.7358,45.7044,45.7044,16600.0
2014-05-14 11:00:00,58.21,58.22,58.16,58.17,14700.0,45.7044,45.7123,45.6652,45.673,14700.0
2014-05-14 11:05:00,58.16,58.22,58.16,58.22,12000.0,45.6652,45.7123,45.6652,45.7123,12000.0
2014-05-14 11:10:00,58.22,58.22,58.19,58.2,10200.0,45.7123,45.7123,45.6887,45.6966,10200.0
2014-05-14 11:15:00,58.2,58.25,58.2,58.25,12600.0,45.6966,45.7358,45.6966,45.7358,12600.0
2014-05-14 11:20:00,58.24,58.25,58.23,58.23,28100.0,45.728,45.7358,45.7201,45.7201,28100.0
2014-05-14 11:25:00,58.22,58.24,58.21,58.24,35800.0,45.7123,45.728,45.7044,45.728,35800.0
2014-05-14 11:30:00,58.23,58.24,58.21,58.21,16200.0,45.7201,45.728,45.7044,45.7044,16200.0
2014-05-14 11:35:00,58.2,58.21,58.19,58.2,27700.0,45.6966,45.7044,45.6887,45.6966,27700.0
2014-05-14 11:40:00,58.2,58.2,58.18,58.18,12700.0,45.6966,45.6966,45.6809,45.6809,12700.0
2014-05-14 11:45:00,58.19,58.19,58.18,58.19,13100.0,45.6887,45.6887,45.6809,45.6887,13100.0
2014-05-14 11:50:00,58.19,58.24,58.18,58.23,60900.0,45.6887,45.728,45.6809,45.7201,60900.0
2014-05-14 11:55:00,58.23,58.23,58.2,58.2,16800.0,45.7201,45.7201,45.6966,45.6966,16800.0
2014-05-14 12:00:00,58.2,58.21,58.19,58.19,12000.0,45.6966,45.7044,45.6887,45.6887,12000.0
2014-05-14 12:05:00,58.2,58.2,58.16,58.16,26000.0,45.6966,45.6966,45.6652,45.6652,26000.0
2014-05-14 12:10:00,58.17,58.17,58.17,58.17,5600.0,45.673,45.673,45.673,45.673,5600.0
2014-05-14 12:15:00,58.17,58.17,58.14,58.15,16400.0,45.673,45.673,45.6495,45.6573,16400.0
2014-05-14 12:20:00,58.15,58.15,58.11,58.11,13300.0,45.6573,45.6573,45.6259,45.6259,13300.0
2014-05-14 12:25:00,58.12,58.12,58.1,58.1,11600.0,45.6338,45.6338,45.6181,45.6181,11600.0
2014-05-14 12:30:00,58.1,58.11,58.09,58.11,14900.0,45.6181,45.6259,45.6102,45.6259,14900.0
2014-05-14 12:35:00,58.1,58.12,58.1,58.11,12100.0,45.6181,45.6338,45.6181,45.6259,12100.0
2014-05-14 12:40:00,58.12,58.12,58.08,58.08,33000.0,45.6338,45.6338,45.6024,45.6024,33000.0
2014-05-14 12:45:00,58.08,58.09,58.07,58.07,11900.0,45.6024,45.6102,45.5945,45.5945,11900.0
2014-05-14 12:50:00,58.08,58.09,58.06,58.08,16400.0,45.6024,45.6102,45.5867,45.6024,16400.0
2014-05-14 12:55:00,58.07,58.1,58.07,58.09,4900.0,45.5945,45.6181,45.5945,45.6102,4900.0
2014-05-14 13:00:00,58.09,58.14,58.09,58.14,29700.0,45.6102,45.6495,45.6102,45.6495,29700.0
2014-05-14 13:05:00,58.13,58.14,58.12,58.13,14700.0,45.6416,45.6495,45.6338,45.6416,14700.0
2014-05-14 13:10:00,58.14,58.15,58.13,58.15,13400.0,45.6495,45.6573,45.6416,45.6573,13400.0
2014-05-14 13:15:00,58.15,58.16,58.14,58.15,114200.0,45.6573,45.6652,45.6495,45.6573,114200.0
2014-05-14 13:20:00,58.15,58.16,58.14,58.14,17000.0,45.6573,45.6652,45.6495,45.6495,17000.0
2014-05-14 13:25:00,58.15,58.15,58.14,58.15,16000.0,45.6573,45.6573,45.6495,45.6573,16000.0
2014-05-14 13:30:00,58.15,58.15,58.12,58.12,22300.0,45.6573,45.6573,45.6338,45.6338,22300.0
2014-05-14 13:35:00,58.12,58.13,58.05,58.05,14000.0,45.6338,45.6416,45.5788,45.5788,14000.0
2014-05-14 13:40:00,58.05,58.07,58.05,58.06,9100.0,45.5788,45.5945,45.5788,45.5867,9100.0
2014-05-14 13:45:00,58.06,58.07,58.06,58.07,5000.0,45.5867,45.5945,45.5867,45.5945,5000.0
2014-05-14 13:50:00,58.07,58.1,58.06,58.1,13100.0,45.5945,45.6181,45.5867,45.6181,13100.0
2014-05-14 13:55:00,58.1,58.12,58.1,58.12,17400.0,45.6181,45.6338,45.6181,45.6338,17400.0
2014-05-14 14:00:00,58.11,58.13,58.11,58.13,17800.0,45.6259,45.6416,45.6259,45.6416,17800.0
2014-05-14 14:05:00,58.13,58.15,58.12,58.13,29700.0,45.6416,45.6573,45.6338,45.6416,29700.0
2014-05-14 14:10:00,58.14,58.15,58.12,58.15,11500.0,45.6495,45.6573,45.6338,45.6573,11500.0
2014-05-14 14:15:00,58.15,58.15,58.14,58.15,43900.0,45.6573,45.6573,45.6495,45.6573,43900.0
2014-05-14 14:20:00,58.15,58.16,58.14,58.14,19100.0,45.6573,45.6652,45.6495,45.6495,19100.0
2014-05-14 14:25:00,58.15,58.15,58.13,58.13,27100.0,45.6573,45.6573,45.6416,45.6416,27100.0
2014-05-14 14:30:00,58.14,58.14,58.12,58.12,12000.0,45.6495,45.6495,45.6338,45.6338,12000.0
2014-05-14 14:35:00,58.12,58.12,58.1,58.11,20900.0,45.6338,45.6338,45.6181,45.6259,20900.0
2014-05-14 14:40:00,58.1,58.11,58.02,58.03,64800.0,45.6181,45.6259,45.5553,45.5631,64800.0
2014-05-14 14:45:00,58.02,58.03,58.0,58.0,36900.0,45.5553,45.5631,45.5396,45.5396,36900.0
2014-05-14 14:50:00,58.01,58.1,58.0,58.1,35000.0,45.5474,45.6181,45.5396,45.6181,35000.0
2014-05-14 14:55:00,58.09,58.1,58.03,58.05,41700.0,45.6102,45.6181,45.5631,45.5788,41700.0
2014-05-14 15:00:00,58.04,58.06,58.01,58.06,33300.0,45.571,45.5867,45.5474,45.5867,33300.0
2014-05-14 15:05:00,58.07,58.08,58.05,58.05,27700.0,45.5945,45.6024,45.5788,45.5788,27700.0
2014-05-14 15:10:00,58.05,58.1,58.05,58.09,16700.0,45.5788,45.6181,45.5788,45.6102,16700.0
2014-05-14 15:15:00,58.09,58.13,58.08,58.13,36200.0,45.6102,45.6416,45.6024,45.6416,36200.0
2014-05-14 15:20:00,58.13,58.14,58.09,58.09,56600.0,45.6416,45.6495,45.6102,45.6102,56600.0
2014-05-14 15:25:00,58.09,58.11,58.08,58.1,82900.0,45.6102,45.6259,45.6024,45.6181,82900.0
2014-05-14 15:30:00,58.1,58.1,58.02,58.03,34500.0,45.6181,45.6181,45.5553,45.5631,34500.0
2014-05-14 15:35:00,58.04,58.04,58.02,58.03,71300.0,45.571,45.571,45.5553,45.5631,71300.0
2014-05-14 15:40:00,58.03,58.11,58.03,58.1,88100.0,45.5631,45.6259,45.5631,45.6181,88100.0
2014-05-14 15:45:00,58.09,58.1,58.07,58.1,106500.0,45.6102,45.6181,45.5945,45.6181,106500.0
2014-05-14 15:50:00,58.09,58.11,58.08,58.09,71100.0,45.6102,45.6259,45.6024,45.6102,71100.0
2014-05-14 15:55:00,58.08,58.1,58.06,58.1,153100.0,45.6024,45.6181,45.5867,45.6181,153100.0
2014-05-15 09:30:00,57.87,57.87,57.53,57.64,72900.0,45.4375,45.4375,45.1705,45.2569,72900.0
2014-05-15 09:35:00,57.65,57.69,57.57,57.6,26000.0,45.2647,45.2961,45.2019,45.2255,26000.0
2014-05-15 09:40:00,57.59,57.84,57.58,57.82,49000.0,45.2176,45.4139,45.2098,45.3982,49000.0
2014-05-15 09:45:00,57.83,57.86,57.78,57.83,38400.0,45.4061,45.4296,45.3668,45.4061,38400.0
2014-05-15 09:50:00,57.82,57.82,57.68,57.7,55000.0,45.3982,45.3982,45.2883,45.304,55000.0
2014-05-15 09:55:00,57.7,57.77,57.67,57.76,30700.0,45.304,45.359,45.2804,45.3511,30700.0
2014-05-15 10:00:00,57.76,57.86,57.74,57.84,33900.0,45.3511,45.4296,45.3354,45.4139,33900.0
2014-05-15 10:05:00,57.84,57.91,57.74,57.77,46300.0,45.4139,45.4689,45.3354,45.359,46300.0
2014-05-15 10:10:00,57.77,57.79,57.72,57.73,35100.0,45.359,45.3747,45.3197,45.3276,35100.0
2014-05-15 10:15:00,57.73,57.75,57.67,57.75,29300.0,45.3276,45.3433,45.2804,45.3433,29300.0
2014-05-15 10:20:00,57.75,57.82,57.72,57.82,32400.0,45.3433,45.3982,45.3197,45.3982,32400.0
2014-05-15 10:25:00,57.82,57.86,57.73,57.75,80400.0,45.3982,45.4296,45.3276,45.3433,80400.0
2014-05-15 10:30:00,57.75,57.76,57.68,57.68,41600.0,45.3433,45.3511,45.2883,45.2883,41600.0
2014-05-15 10:35:00,57.68,57.68,57.59,57.59,26400.0,45.2883,45.2883,45.2176,45.2176,26400.0
2014-05-15 10:40:00,57.59,57.7,57.58,57.7,40400.0,45.2176,45.304,45.2098,45.304,40400.0
2014-05-15 10:45:00,57.7,57.75,57.69,57.73,32200.0,45.304,45.3433,45.2961,45.3276,32200.0
2014-05-15 10:50:00,57.73,57.74,57.68,57.69,30400.0,45.3276,45.3354,45.2883,45.2961,30400.0
2014-05-15 10:55:00,57.7,57.73,57.67,57.68,20700.0,45.304,45.3276,45.2804,45.2883,20700.0
2014-05-15 11:00:00,57.68,57.73,57.65,57.65,39100.0,45.2883,45.3276,45.2647,45.2647,39100.0
2014-05-15 11:05:00,57.65,57.66,57.52,57.52,35900.0,45.2647,45.2726,45.1627,45.1627,35900.0
2014-05-15 11:10:00,57.52,57.59,57.52,57.54,32200.0,45.1627,45.2176,45.1627,45.1784,32200.0
2014-05-15 11:15:00,57.54,57.55,57.49,57.54,29700.0,45.1784,45.1862,45.1391,45.1784,29700.0
2014-05-15 11:20:00,57.55,57.56,57.53,57.53,27800.0,45.1862,45.1941,45.1705,45.1705,27800.0
2014-05-15 11:25:00,57.53,57.55,57.5,57.51,39400.0,45.1705,45.1862,45.147,45.1548,39400.0
2014-05-15 11:30:00,57.5,57.56,57.46,57.54,27000.0,45.147,45.1941,45.1156,45.1784,27000.0
2014-05-15 11:35:00,57.54,57.56,57.54,57.55,38000.0,45.1784,45.1941,45.1784,45.1862,38000.0
2014-05-15 11:40:00,57.55,57.55,57.51,57.51,26200.0,45.1862,45.1862,45.1548,45.1548,26200.0
2014-05-15 11:45:00,57.51,57.52,57.45,57.47,47000.0,45.1548,45.1627,45.1077,45.1234,47000.0
2014-05-15 11:50:00,57.47,57.47,57.44,57.46,21500.0,45.1234,45.1234,45.0999,45.1156,21500.0
2014-05-15 11:55:00,57.45,57.45,57.38,57.42,36500.0,45.1077,45.1077,45.0527,45.0842,36500.0
2014-05-15 12:00:00,57.41,57.43,57.41,57.42,23800.0,45.0763,45.092,45.0763,45.0842,23800.0
2014-05-15 12:05:00,57.42,57.48,57.42,57.44,60800.0,45.0842,45.1313,45.0842,45.0999,60800.0
2014-05-15 12:10:00,57.43,57.44,57.38,57.4,30800.0,45.092,45.0999,45.0527,45.0685,30800.0
2014-05-15 12:15:00,57.4,57.41,57.38,57.39,17900.0,45.0685,45.0763,45.0527,45.0606,17900.0
2014-05-15 12:20:00,57.38,57.4,57.38,57.39,28700.0,45.0527,45.0685,45.0527,45.0606,28700.0
2014-05-15 12:25:00,57.39,57.48,57.39,57.47,17800.0,45.0606,45.1313,45.0606,45.1234,17800.0
2014-05-15 12:30:00,57.46,57.54,57.46,57.54,16100.0,45.1156,45.1784,45.1156,45.1784,16100.0
2014-05-15 12:35:00,57.55,57.56,57.53,57.55,31700.0,45.1862,45.1941,45.1705,45.1862,31700.0
2014-05-15 12:40:00,57.55,57.55,57.52,57.54,39900.0,45.1862,45.1862,45.1627,45.1784,39900.0
2014-05-15 12:45:00,57.54,57.56,57.53,57.53,32900.0,45.1784,45.1941,45.1705,45.1705,32900.0
2014-05-15 12:50:00,57.54,57.57,57.54,57.57,35900.0,45.1784,45.2019,45.1784,45.2019,35900.0
2014-05-15 12:55:00,57.57,57.58,57.55,57.55,27600.0,45.2019,45.2098,45.1862,45.1862,27600.0
2014-05-15 13:00:00,57.56,57.57,57.52,57.52,25700.0,45.1941,45.2019,45.1627,45.1627,25700.0
2014-05-15 13:05:00,57.52,57.52,57.44,57.44,23400.0,45.1627,45.1627,45.0999,45.0999,23400.0
2014-05-15 13:10:00,57.44,57.45,57.42,57.43,18500.0,45.0999,45.1077,45.0842,45.092,18500.0
2014-05-15 13:15:00,57.44,57.48,57.44,57.48,17100.0,45.0999,45.1313,45.0999,45.1313,17100.0
2014-05-15 13:20:00,57.48,57.48,57.45,57.46,25200.0,45.1313,45.1313,45.1077,45.1156,25200.0
2014-05-15 13:25:00,57.46,57.46,57.42,57.43,23800.0,45.1156,45.1156,45.0842,45.092,23800.0
2014-05-15 13:30:00,57.43,57.46,57.42,57.46,32100.0,45.092,45.1156,45.0842,45.1156,32100.0
2014-05-15 13:35:00,57.46,57.48,57.41,57.41,34200.0,45.1156,45.1313,45.0763,45.0763,34200.0
2014-05-15 13:40:00,57.41,57.44,57.41,57.43,13700.0,45.0763,45.0999,45.0763,45.092,13700.0
2014-05-15 13:45:00,57.44,57.44,57.42,57.44,19700.0,45.0999,45.0999,45.0842,45.0999,19700.0
2014-05-15 13:50:00,57.44,57.47,57.43,57.46,16600.0,45.0999,45.1234,45.092,45.1156,16600.0
2014-05-15 13:55:00,57.47,57.53,57.47,57.51,21400.0,45.1234,45.1705,45.1234,45.1548,21400.0
2014-05-15 14:00:00,57.5,57.53,57.48,57.53,23000.0,45.147,45.1705,45.1313,45.1705,23000.0
2014-05-15 14:05:00,57.52,57.55,57.51,57.55,30800.0,45.1627,45.1862,45.1548,45.1862,30800.0
2014-05-15 14:10:00,57.55,57.55,57.49,57.5,26000.0,45.1862,45.1862,45.1391,45.147,26000.0
2014-05-15 14:15:00,57.5,57.51,57.44,57.48,37400.0,45.147,45.1548,45.0999,45.1313,37400.0
2014-05-15 14:20:00,57.47,57.5,57.45,57.5,21100.0,45.1234,45.147,45.1077,45.147,21100.0
2014-05-15 14:25:00,57.51,57.54,57.5,57.52,32400.0,45.1548,45.1784,45.147,45.1627,32400.0
2014-05-15 14:30:00,57.52,57.56,57.52,57.54,13100.0,45.1627,45.1941,45.1627,45.1784,13100.0
2014-05-15 14:35:00,57.55,57.56,57.5,57.51,66200.0,45.1862,45.1941,45.147,45.1548,66200.0
2014-05-15 14:40:00,57.51,57.52,57.5,57.51,18200.0,45.1548,45.1627,45.147,45.1548,18200.0
2014-05-15 14:45:00,57.52,57.52,57.5,57.52,20100.0,45.1627,45.1627,45.147,45.1627,20100.0
2014-05-15 14:50:00,57.53,57.56,57.52,57.55,23400.0,45.1705,45.1941,45.1627,45.1862,23400.0
2014-05-15 14:55:00,57.55,57.56,57.5,57.5,60700.0,45.1862,45.1941,45.147,45.147,60700.0
2014-05-15 15:00:00,57.5,57.52,57.49,57.5,20800.0,45.147,45.1627,45.1391,45.147,20800.0
2014-05-15 15:05:00,57.51,57.51,57.47,57.49,39000.0,45.1548,45.1548,45.1234,45.1391,39000.0
2014-05-15 15:10:00,57.5,57.53,57.49,57.52,29800.0,45.147,45.1705,45.1391,45.1627,29800.0
2014-05-15 15:15:00,57.52,57.54,57.5,57.5,36100.0,45.1627,45.1784,45.147,45.147,36100.0
2014-05-15 15:20:00,57.5,57.5,57.47,57.48,30600.0,45.147,45.147,45.1234,45.1313,30600.0
2014-05-15 15:25:00,57.47,57.51,57.46,57.51,36000.0,45.1234,45.1548,45.1156,45.1548,36000.0
2014-05-15 15:30:00,57.51,57.55,57.5,57.54,42400.0,45.1548,45.1862,45.147,45.1784,42400.0
2014-05-15 15:35:00,57.54,57.57,57.52,57.52,88400.0,45.1784,45.2019,45.1627,45.1627,88400.0
2014-05-15 15:40:00,57.53,57.54,57.51,57.53,31400.0,45.1705,45.1784,45.1548,45.1705,31400.0
2014-05-15 15:45:00,57.52,57.53,57.5,57.5,44200.0,45.1627,45.1705,45.147,45.147,44200.0
2014-05-15 15:50:00,57.5,57.52,57.49,57.52,73800.0,45.147,45.1627,45.1391,45.1627,73800.0
2014-05-15 15:55:00,57.51,57.61,57.5,57.57,386800.0,45.1548,45.2333,45.147,45.2019,386800.0
2014-05-16 09:30:00,57.53,57.6,57.47,57.49,220700.0,45.1705,45.2255,45.1234,45.1391,220700.0
2014-05-16 09:35:00,57.49,57.55,57.44,57.48,71100.0,45.1391,45.1862,45.0999,45.1313,71100.0
2014-05-16 09:40:00,57.47,57.47,57.37,57.45,28900.0,45.1234,45.1234,45.0449,45.1077,28900.0
2014-05-16 09:45:00,57.45,57.46,57.31,57.35,28900.0,45.1077,45.1156,44.9978,45.0292,28900.0
2014-05-16 09:50:00,57.35,57.4,57.35,57.4,22300.0,45.0292,45.0685,45.0292,45.0685,22300.0
2014-05-16 09:55:00,57.38,57.39,57.23,57.3,71000.0,45.0527,45.0606,44.935,44.9899,71000.0
2014-05-16 10:00:00,57.3,57.33,57.3,57.31,43800.0,44.9899,45.0135,44.9899,44.9978,43800.0
2014-05-16 10:05:00,57.31,57.31,57.17,57.19,73000.0,44.9978,44.9978,44.8879,44.9036,73000.0
2014-05-16 10:10:00,57.19,57.2,57.16,57.16,40700.0,44.9036,44.9114,44.88,44.88,40700.0
2014-05-16 10:15:00,57.17,57.19,57.12,57.18,72800.0,44.8879,44.9036,44.8486,44.8957,72800.0
2014-05-16 10:20:00,57.18,57.2,57.15,57.19,42300.0,44.8957,44.9114,44.8722,44.9036,42300.0
2014-05-16 10:25:00,57.19,57.2,57.16,57.16,30800.0,44.9036,44.9114,44.88,44.88,30800.0
2014-05-16 10:30:00,57.17,57.21,57.17,57.2,67600.0,44.8879,44.9193,44.8879,44.9114,67600.0
2014-05-16 10:35:00,57.2,57.32,57.2,57.29,54300.0,44.9114,45.0056,44.9114,44.9821,54300.0
2014-05-16 10:40:00,57.3,57.33,57.28,57.29,36900.0,44.9899,45.0135,44.9742,44.9821,36900.0
2014-05-16 10:45:00,57.28,57.33,57.28,57.33,31800.0,44.9742,45.0135,44.9742,45.0135,31800.0
2014-05-16 10:50:00,57.33,57.38,57.33,57.36,30400.0,45.0135,45.0527,45.0135,45.037,30400.0
2014-05-16 10:55:00,57.37,57.42,57.33,57.35,37800.0,45.0449,45.0842,45.0135,45.0292,37800.0
2014-05-16 11:00:00,57.34,57.36,57.33,57.35,16200.0,45.0213,45.037,45.0135,45.0292,16200.0
2014-05-16 11:05:00,57.35,57.36,57.31,57.35,28700.0,45.0292,45.037,44.9978,45.0292,28700.0
2014-05-16 11:10:00,57.34,57.41,57.34,57.4,19500.0,45.0213,45.0763,45.0213,45.0685,19500.0
2014-05-16 11:15:00,57.4,57.46,57.4,57.44,25400.0,45.0685,45.1156,45.0685,45.0999,25400.0
2014-05-16 11:20:00,57.44,57.45,57.42,57.45,15000.0,45.0999,45.1077,45.0842,45.1077,15000.0
2014-05-16 11:25:00,57.45,57.46,57.38,57.39,35600.0,45.1077,45.1156,45.0527,45.0606,35600.0
2014-05-16 11:30:00,57.4,57.43,57.4,57.43,50000.0,45.0685,45.092,45.0685,45.092,50000.0
2014-05-16 11:35:00,57.42,57.43,57.35,57.37,40000.0,45.0842,45.092,45.0292,45.0449,40000.0
2014-05-16 11:40:00,57.37,57.38,57.35,57.36,13300.0,45.0449,45.0527,45.0292,45.037,13300.0
2014-05-16 11:45:00,57.35,57.36,57.31,57.32,11100.0,45.0292,45.037,44.9978,45.0056,11100.0
2014-05-16 11:50:00,57.32,57.33,57.28,57.28,21900.0,45.0056,45.0135,44.9742,44.9742,21900.0
2014-05-16 11:55:00,57.28,57.35,57.28,57.35,10300.0,44.9742,45.0292,44.9742,45.0292,10300.0
2014-05-16 12:00:00,57.34,57.38,57.34,57.38,14200.0,45.0213,45.0527,45.0213,45.0527,14200.0
2014-05-16 12:05:00,57.39,57.41,57.39,57.39,12100.0,45.0606,45.0763,45.0606,45.0606,12100.0
2014-05-16 12:10:00,57.4,57.4,57.36,57.36,14500.0,45.0685,45.0685,45.037,45.037,14500.0
2014-05-16 12:15:00,57.35,57.38,57.35,57.36,16900.0,45.0292,45.0527,45.0292,45.037,16900.0
2014-05-16 12:20:00,57.36,57.36,57.33,57.34,23600.0,45.037,45.037,45.0135,45.0213,23600.0
2014-05-16 12:25:00,57.34,57.34,57.3,57.3,14200.0,45.0213,45.0213,44.9899,44.9899,14200.0
2014-05-16 12:30:00,57.3,57.3,57.29,57.3,13900.0,44.9899,44.9899,44.9821,44.9899,13900.0
2014-05-16 12:35:00,57.3,57.32,57.29,57.32,13100.0,44.9899,45.0056,44.9821,45.0056,13100.0
2014-05-16 12:40:00,57.33,57.33,57.29,57.31,13100.0,45.0135,45.0135,44.9821,44.9978,13100.0
2014-05-16 12:45:00,57.3,57.3,57.29,57.29,21000.0,44.9899,44.9899,44.9821,44.9821,21000.0
2014-05-16 12:50:00,57.29,57.3,57.29,57.29,10500.0,44.9821,44.9899,44.9821,44.9821,10500.0
2014-05-16 12:55:00,57.3,57.3,57.29,57.29,4800.0,44.9899,44.9899,44.9821,44.9821,4800.0
2014-05-16 13:00:00,57.3,57.3,57.25,57.26,68000.0,44.9899,44.9899,44.9507,44.9585,68000.0
2014-05-16 13:05:00,57.27,57.35,57.27,57.35,42100.0,44.9664,45.0292,44.9664,45.0292,42100.0
2014-05-16 13:10:00,57.35,57.35,57.32,57.32,28500.0,45.0292,45.0292,45.0056,45.0056,28500.0
2014-05-16 13:15:00,57.32,57.38,57.31,57.38,65400.0,45.0056,45.0527,44.9978,45.0527,65400.0
2014-05-16 13:20:00,57.38,57.47,57.37,57.47,57000.0,45.0527,45.1234,45.0449,45.1234,57000.0
2014-05-16 13:25:00,57.47,57.51,57.46,57.49,77700.0,45.1234,45.1548,45.1156,45.1391,77700.0
2014-05-16 13:30:00,57.49,57.65,57.48,57.64,182500.0,45.1391,45.2647,45.1313,45.2569,182500.0
2014-05-16 13:35:00,57.64,57.72,57.61,57.69,92600.0,45.2569,45.3197,45.2333,45.2961,92600.0
2014-05-16 13:40:00,57.68,57.71,57.64,57.69,68400.0,45.2883,45.3119,45.2569,45.2961,68400.0
2014-05-16 13:45:00,57.68,57.7,57.59,57.6,109900.0,45.2883,45.304,45.2176,45.2255,109900.0
2014-05-16 13:50:00,57.61,57.61,57.55,57.55,51900.0,45.2333,45.2333,45.1862,45.1862,51900.0
2014-05-16 13:55:00,57.56,57.56,57.54,57.55,72700.0,45.1941,45.1941,45.1784,45.1862,72700.0
2014-05-16 14:00:00,57.55,57.57,57.51,57.52,14400.0,45.1862,45.2019,45.1548,45.1627,14400.0
2014-05-16 14:05:00,57.52,57.54,57.51,57.53,8400.0,45.1627,45.1784,45.1548,45.1705,8400.0
2014-05-16 14:10:00,57.54,57.55,57.53,57.54,8100.0,45.1784,45.1862,45.1705,45.1784,8100.0
2014-05-16 14:15:00,57.55,57.58,57.54,57.55,22400.0,45.1862,45.2098,45.1784,45.1862,22400.0
2014-05-16 14:20:00,57.56,57.57,57.52,57.57,15200.0,45.1941,45.2019,45.1627,45.2019,15200.0
2014-05-16 14:25:00,57.57,57.57,57.56,57.57,25800.0,45.2019,45.2019,45.1941,45.2019,25800.0
2014-05-16 14:30:00,57.57,57.58,57.56,57.58,21000.0,45.2019,45.2098,45.1941,45.2098,21000.0
2014-05-16 14:35:00,57.58,57.59,57.57,57.57,19900.0,45.2098,45.2176,45.2019,45.2019,19900.0
2014-05-16 14:40:00,57.57,57.61,57.57,57.6,36600.0,45.2019,45.2333,45.2019,45.2255,36600.0
2014-05-16 14:45:00,57.6,57.64,57.57,57.58,50600.0,45.2255,45.2569,45.2019,45.2098,50600.0
2014-05-16 14:50:00,57.59,57.63,57.59,57.62,18500.0,45.2176,45.249,45.2176,45.2412,18500.0
2014-05-16 14:55:00,57.63,57.8,57.62,57.79,58500.0,45.249,45.3825,45.2412,45.3747,58500.0
2014-05-16 15:00:00,57.79,57.8,57.77,57.79,49300.0,45.3747,45.3825,45.359,45.3747,49300.0
2014-05-16 15:05:00,57.8,57.84,57.78,57.84,34600.0,45.3825,45.4139,45.3668,45.4139,34600.0
2014-05-16 15:10:00,57.85,57.9,57.83,57.83,74400.0,45.4218,45.461,45.4061,45.4061,74400.0
2014-05-16 15:15:00,57.83,57.84,57.75,57.75,67600.0,45.4061,45.4139,45.3433,45.3433,67600.0
2014-05-16 15:20:00,57.76,57.77,57.71,57.71,18600.0,45.3511,45.359,45.3119,45.3119,18600.0
2014-05-16 15:25:00,57.71,57.71,57.69,57.7,27900.0,45.3119,45.3119,45.2961,45.304,27900.0
2014-05-16 15:30:00,57.71,57.77,57.71,57.76,60800.0,45.3119,45.359,45.3119,45.3511,60800.0
2014-05-16 15:35:00,57.76,57.79,57.75,57.77,58100.0,45.3511,45.3747,45.3433,45.359,58100.0
2014-05-16 15:40:00,57.77,57.77,57.73,57.75,67900.0,45.359,45.359,45.3276,45.3433,67900.0
2014-05-16 15:45:00,57.73,57.75,57.71,57.72,93400.0,45.3276,45.3433,45.3119,45.3197,93400.0
2014-05-16 15:50:00,57.72,57.76,57.72,57.75,84700.0,45.3197,45.3511,45.3197,45.3433,84700.0
2014-05-16 15:55:00,57.74,57.76,57.73,57.75,228600.0,45.3354,45.3511,45.3276,45.3433,228600.0
2014-05-19 09:30:00,57.68,57.87,57.59,57.86,37100.0,45.2883,45.4375,45.2176,45.4296,37100.0
2014-05-19 09:35:00,57.88,57.89,57.69,57.77,35500.0,45.4453,45.4532,45.2961,45.359,35500.0
2014-05-19 09:40:00,57.76,57.82,57.76,57.79,25100.0,45.3511,45.3982,45.3511,45.3747,25100.0
2014-05-19 09:45:00,57.78,57.96,57.78,57.94,23200.0,45.3668,45.5081,45.3668,45.4924,23200.0
2014-05-19 09:50:00,57.95,57.96,57.9,57.96,15100.0,45.5003,45.5081,45.461,45.5081,15100.0
2014-05-19 09:55:00,57.95,57.95,57.9,57.95,14100.0,45.5003,45.5003,45.461,45.5003,14100.0
2014-05-19 10:00:00,57.96,57.98,57.87,57.93,29000.0,45.5081,45.5238,45.4375,45.4846,29000.0
2014-05-19 10:05:00,57.94,58.0,57.94,57.96,39100.0,45.4924,45.5396,45.4924,45.5081,39100.0
2014-05-19 10:10:00,57.97,57.99,57.89,57.89,40100.0,45.516,45.5317,45.4532,45.4532,40100.0
2014-05-19 10:15:00,57.88,57.99,57.88,57.97,29300.0,45.4453,45.5317,45.4453,45.516,29300.0
2014-05-19 10:20:00,57.97,58.0,57.94,58.0,20100.0,45.516,45.5396,45.4924,45.5396,20100.0
2014-05-19 10:25:00,57.99,58.03,57.97,57.98,29800.0,45.5317,45.5631,45.516,45.5238,29800.0
2014-05-19 10:30:00,57.98,57.98,57.9,57.92,26700.0,45.5238,45.5238,45.461,45.4767,26700.0
2014-05-19 10:35:00,57.91,57.96,57.9,57.9,6800.0,45.4689,45.5081,45.461,45.461,6800.0
2014-05-19 10:40:00,57.9,57.95,57.89,57.94,10000.0,45.461,45.5003,45.4532,45.4924,10000.0
2014-05-19 10:45:00,57.94,57.96,57.86,57.86,12100.0,45.4924,45.5081,45.4296,45.4296,12100.0
2014-05-19 10:50:00,57.88,57.9,57.85,57.86,36500.0,45.4453,45.461,45.4218,45.4296,36500.0
2014-05-19 10:55:00,57.85,57.88,57.83,57.87,7200.0,45.4218,45.4453,45.4061,45.4375,7200.0
2014-05-19 11:00:00,57.87,57.88,57.84,57.86,8400.0,45.4375,45.4453,45.4139,45.4296,8400.0
2014-05-19 11:05:00,57.86,57.97,57.85,57.97,10300.0,45.4296,45.516,45.4218,45.516,10300.0
2014-05-19 11:10:00,57.97,58.03,57.96,58.01,21000.0,45.516,45.5631,45.5081,45.5474,21000.0
2014-05-19 11:15:00,58.0,58.01,57.93,57.96,23400.0,45.5396,45.5474,45.4846,45.5081,23400.0
2014-05-19 11:20:00,57.95,58.0,57.93,57.94,24200.0,45.5003,45.5396,45.4846,45.4924,24200.0
2014-05-19 11:25:00,57.95,58.0,57.93,57.98,11300.0,45.5003,45.5396,45.4846,45.5238,11300.0
2014-05-19 11:30:00,57.99,58.04,57.98,58.04,20400.0,45.5317,45.571,45.5238,45.571,20400.0
2014-05-19 11:35:00,58.04,58.05,58.02,58.02,15500.0,45.571,45.5788,45.5553,45.5553,15500.0
2014-05-19 11:40:00,58.03,58.03,58.01,58.01,7600.0,45.5631,45.5631,45.5474,45.5474,7600.0
2014-05-19 11:45:00,58.01,58.02,58.0,58.01,9600.0,45.5474,45.5553,45.5396,45.5474,9600.0
2014-05-19 11:50:00,58.02,58.02,58.0,58.01,3500.0,45.5553,45.5553,45.5396,45.5474,3500.0
2014-05-19 11:55:00,58.01,58.04,58.0,58.04,3700.0,45.5474,45.571,45.5396,45.571,3700.0
2014-05-19 12:00:00,58.03,58.05,58.03,58.03,14400.0,45.5631,45.5788,45.5631,45.5631,14400.0
2014-05-19 12:05:00,58.03,58.09,58.03,58.09,22200.0,45.5631,45.6102,45.5631,45.6102,22200.0
2014-05-19 12:10:00,58.09,58.1,58.07,58.1,19800.0,45.6102,45.6181,45.5945,45.6181,19800.0
2014-05-19 12:15:00,58.11,58.13,58.1,58.13,16900.0,45.6259,45.6416,45.6181,45.6416,16900.0
2014-05-19 12:20:00,58.14,58.14,58.08,58.1,11500.0,45.6495,45.6495,45.6024,45.6181,11500.0
2014-05-19 12:25:00,58.1,58.1,58.06,58.06,9500.0,45.6181,45.6181,45.5867,45.5867,9500.0
2014-05-19 12:30:00,58.06,58.06,58.01,58.01,9700.0,45.5867,45.5867,45.5474,45.5474,9700.0
2014-05-19 12:35:00,58.01,58.04,58.01,58.02,19000.0,45.5474,45.571,45.5474,45.5553,19000.0
2014-05-19 12:40:00,58.02,58.06,58.01,58.04,10500.0,45.5553,45.5867,45.5474,45.571,10500.0
2014-05-19 12:45:00,58.04,58.08,58.03,58.07,9600.0,45.571,45.6024,45.5631,45.5945,9600.0
2014-05-19 12:50:00,58.07,58.1,58.06,58.1,11200.0,45.5945,45.6181,45.5867,45.6181,11200.0
2014-05-19 12:55:00,58.1,58.1,58.07,58.08,16400.0,45.6181,45.6181,45.5945,45.6024,16400.0
2014-05-19 13:00:00,58.08,58.14,58.07,58.13,21800.0,45.6024,45.6495,45.5945,45.6416,21800.0
2014-05-19 13:05:00,58.13,58.16,58.13,58.14,12700.0,45.6416,45.6652,45.6416,45.6495,12700.0
2014-05-19 13:10:00,58.13,58.16,58.12,58.12,10800.0,45.6416,45.6652,45.6338,45.6338,10800.0
2014-05-19 13:15:00,58.12,58.12,58.1,58.1,27300.0,45.6338,45.6338,45.6181,45.6181,27300.0
2014-05-19 13:20:00,58.1,58.17,58.1,58.17,20300.0,45.6181,45.673,45.6181,45.673,20300.0
2014-05-19 13:25:00,58.16,58.17,58.15,58.16,12700.0,45.6652,45.673,45.6573,45.6652,12700.0
2014-05-19 13:30:00,58.17,58.2,58.12,58.13,14800.0,45.673,45.6966,45.6338,45.6416,14800.0
2014-05-19 13:35:00,58.12,58.13,58.09,58.1,12000.0,45.6338,45.6416,45.6102,45.6181,12000.0
2014-05-19 13:40:00,58.11,58.14,58.1,58.12,45600.0,45.6259,45.6495,45.6181,45.6338,45600.0
2014-05-19 13:45:00,58.13,58.18,58.12,58.17,6600.0,45.6416,45.6809,45.6338,45.673,6600.0
2014-05-19 13:50:00,58.17,58.2,58.16,58.17,9800.0,45.673,45.6966,45.6652,45.673,9800.0
2014-05-19 13:55:00,58.18,58.24,58.18,58.23,11700.0,45.6809,45.728,45.6809,45.7201,11700.0
2014-05-19 14:00:00,58.22,58.24,58.21,58.21,10600.0,45.7123,45.728,45.7044,45.7044,10600.0
2014-05-19 14:05:00,58.2,58.2,58.16,58.19,16400.0,45.6966,45.6966,45.6652,45.6887,16400.0
2014-05-19 14:10:00,58.19,58.19,58.16,58.19,18400.0,45.6887,45.6887,45.6652,45.6887,18400.0
2014-05-19 14:15:00,58.19,58.22,58.19,58.2,14700.0,45.6887,45.7123,45.6887,45.6966,14700.0
2014-05-19 14:20:00,58.19,58.2,58.17,58.18,15700.0,45.6887,45.6966,45.673,45.6809,15700.0
2014-05-19 14:25:00,58.19,58.19,58.16,58.16,12300.0,45.6887,45.6887,45.6652,45.6652,12300.0
2014-05-19 14:30:00,58.15,58.16,58.11,58.11,21100.0,45.6573,45.6652,45.6259,45.6259,21100.0
2014-05-19 14:35:00,58.11,58.14,58.11,58.14,16900.0,45.6259,45.6495,45.6259,45.6495,16900.0
2014-05-19 14:40:00,58.14,58.16,58.14,58.16,5700.0,45.6495,45.6652,45.6495,45.6652,5700.0
2014-05-19 14:45:00,58.16,58.18,58.15,58.17,14100.0,45.6652,45.6809,45.6573,45.673,14100.0
2014-05-19 14:50:00,58.17,58.17,58.13,58.13,15200.0,45.673,45.673,45.6416,45.6416,15200.0
2014-05-19 14:55:00,58.12,58.12,58.07,58.07,21400.0,45.6338,45.6338,45.5945,45.5945,21400.0
2014-05-19 15:00:00,58.08,58.09,58.06,58.08,16300.0,45.6024,45.6102,45.5867,45.6024,16300.0
2014-05-19 15:05:00,58.09,58.14,58.08,58.13,20800.0,45.6102,45.6495,45.6024,45.6416,20800.0
2014-05-19 15:10:00,58.13,58.14,58.1,58.11,12700.0,45.6416,45.6495,45.6181,45.6259,12700.0
2014-05-19 15:15:00,58.11,58.11,58.03,58.07,25900.0,45.6259,45.6259,45.5631,45.5945,25900.0
2014-05-19 15:20:00,58.07,58.13,58.05,58.13,19300.0,45.5945,45.6416,45.5788,45.6416,19300.0
2014-05-19 15:25:00,58.14,58.15,58.13,58.15,11000.0,45.6495,45.6573,45.6416,45.6573,11000.0
2014-05-19 15:30:00,58.15,58.17,58.14,58.17,36600.0,45.6573,45.673,45.6495,45.673,36600.0
2014-05-19 15:35:00,58.17,58.18,58.14,58.18,38300.0,45.673,45.6809,45.6495,45.6809,38300.0
2014-05-19 15:40:00,58.17,58.18,58.14,58.17,32300.0,45.673,45.6809,45.6495,45.673,32300.0
2014-05-19 15:45:00,58.18,58.22,58.17,58.22,58800.0,45.6809,45.7123,45.673,45.7123,58800.0
2014-05-19 15:50:00,58.22,58.22,58.18,58.19,76400.0,45.7123,45.7123,45.6809,45.6887,76400.0
2014-05-19 15:55:00,58.2,58.24,58.19,58.19,195800.0,45.6966,45.728,45.6887,45.6887,195800.0
2014-05-20 09:30:00,57.98,58.08,57.89,57.89,31300.0,45.5238,45.6024,45.4532,45.4532,31300.0
2014-05-20 09:35:00,57.89,58.12,57.89,58.09,42100.0,45.4532,45.6338,45.4532,45.6102,42100.0
2014-05-20 09:40:00,58.1,58.14,58.04,58.09,22100.0,45.6181,45.6495,45.571,45.6102,22100.0
2014-05-20 09:45:00,58.09,58.13,58.05,58.12,26100.0,45.6102,45.6416,45.5788,45.6338,26100.0
2014-05-20 09:50:00,58.12,58.19,58.1,58.1,11000.0,45.6338,45.6887,45.6181,45.6181,11000.0
2014-05-20 09:55:00,58.11,58.16,58.07,58.08,15200.0,45.6259,45.6652,45.5945,45.6024,15200.0
2014-05-20 10:00:00,58.08,58.18,58.07,58.15,17400.0,45.6024,45.6809,45.5945,45.6573,17400.0
2014-05-20 10:05:00,58.15,58.19,58.1,58.13,18700.0,45.6573,45.6887,45.6181,45.6416,18700.0
2014-05-20 10:10:00,58.13,58.15,58.05,58.06,17400.0,45.6416,45.6573,45.5788,45.5867,17400.0
2014-05-20 10:15:00,58.06,58.12,58.05,58.1,18400.0,45.5867,45.6338,45.5788,45.6181,18400.0
2014-05-20 10:20:00,58.1,58.12,58.06,58.07,19700.0,45.6181,45.6338,45.5867,45.5945,19700.0
2014-05-20 10:25:00,58.07,58.09,58.02,58.05,10700.0,45.5945,45.6102,45.5553,45.5788,10700.0
2014-05-20 10:30:00,58.05,58.09,58.04,58.09,13900.0,45.5788,45.6102,45.571,45.6102,13900.0
2014-05-20 10:35:00,58.08,58.14,58.08,58.13,10900.0,45.6024,45.6495,45.6024,45.6416,10900.0
2014-05-20 10:40:00,58.13,58.17,58.12,58.16,17700.0,45.6416,45.673,45.6338,45.6652,17700.0
2014-05-20 10:45:00,58.16,58.22,58.14,58.19,9800.0,45.6652,45.7123,45.6495,45.6887,9800.0
2014-05-20 10:50:00,58.19,58.23,58.17,58.19,10600.0,45.6887,45.7201,45.673,45.6887,10600.0
2014-05-20 10:55:00,58.18,58.37,58.18,58.34,42500.0,45.6809,45.8301,45.6809,45.8065,42500.0
2014-05-20 11:00:00,58.34,58.36,58.25,58.36,49100.0,45.8065,45.8222,45.7358,45.8222,49100.0
2014-05-20 11:05:00,58.36,58.36,58.3,58.3,8200.0,45.8222,45.8222,45.7751,45.7751,8200.0
2014-05-20 11:10:00,58.31,58.32,58.26,58.27,29200.0,45.783,45.7908,45.7437,45.7515,29200.0
2014-05-20 11:15:00,58.25,58.28,58.23,58.24,19500.0,45.7358,45.7594,45.7201,45.728,19500.0
2014-05-20 11:20:00,58.24,58.25,58.19,58.2,4800.0,45.728,45.7358,45.6887,45.6966,4800.0
2014-05-20 11:25:00,58.19,58.22,58.14,58.14,6900.0,45.6887,45.7123,45.6495,45.6495,6900.0
2014-05-20 11:30:00,58.13,58.17,58.13,58.17,7900.0,45.6416,45.673,45.6416,45.673,7900.0
2014-05-20 11:35:00,58.17,58.18,58.14,58.17,5500.0,45.673,45.6809,45.6495,45.673,5500.0
2014-05-20 11:40:00,58.17,58.18,58.12,58.14,8800.0,45.673,45.6809,45.6338,45.6495,8800.0
2014-05-20 11:45:00,58.13,58.16,58.13,58.14,4100.0,45.6416,45.6652,45.6416,45.6495,4100.0
2014-05-20 11:50:00,58.14,58.14,58.08,58.08,5600.0,45.6495,45.6495,45.6024,45.6024,5600.0
2014-05-20 11:55:00,58.08,58.08,58.03,58.03,15200.0,45.6024,45.6024,45.5631,45.5631,15200.0
2014-05-20 12:00:00,58.03,58.04,57.93,57.93,10600.0,45.5631,45.571,45.4846,45.4846,10600.0
2014-05-20 12:05:00,57.93,57.94,57.91,57.91,10500.0,45.4846,45.4924,45.4689,45.4689,10500.0
2014-05-20 12:10:00,57.92,57.93,57.83,57.86,23600.0,45.4767,45.4846,45.4061,45.4296,23600.0
2014-05-20 12:15:00,57.87,57.93,57.85,57.93,21100.0,45.4375,45.4846,45.4218,45.4846,21100.0
2014-05-20 12:20:00,57.94,57.97,57.94,57.97,11400.0,45.4924,45.516,45.4924,45.516,11400.0
2014-05-20 12:25:00,57.97,58.06,57.96,58.0,58000.0,45.516,45.5867,45.5081,45.5396,58000.0
2014-05-20 12:30:00,58.0,58.03,57.99,58.03,15100.0,45.5396,45.5631,45.5317,45.5631,15100.0
2014-05-20 12:35:00,58.04,58.05,58.03,58.05,31600.0,45.571,45.5788,45.5631,45.5788,31600.0
2014-05-20 12:40:00,58.05,58.06,58.02,58.05,17500.0,45.5788,45.5867,45.5553,45.5788,17500.0
2014-05-20 12:45:00,58.05,58.06,58.04,58.05,16500.0,45.5788,45.5867,45.571,45.5788,16500.0
2014-05-20 12:50:00,58.05,58.12,58.05,58.11,20400.0,45.5788,45.6338,45.5788,45.6259,20400.0
2014-05-20 12:55:00,58.12,58.12,58.09,58.09,15700.0,45.6338,45.6338,45.6102,45.6102,15700.0
2014-05-20 13:00:00,58.1,58.1,58.03,58.05,25300.0,45.6181,45.6181,45.5631,45.5788,25300.0
2014-05-20 13:05:00,58.06,58.06,58.01,58.01,8000.0,45.5867,45.5867,45.5474,45.5474,8000.0
2014-05-20 13:10:00,58.01,58.02,57.97,57.97,13600.0,45.5474,45.5553,45.516,45.516,13600.0
2014-05-20 13:15:00,57.97,57.98,57.95,57.97,25000.0,45.516,45.5238,45.5003,45.516,25000.0
2014-05-20 13:20:00,57.96,58.04,57.96,58.04,33800.0,45.5081,45.571,45.5081,45.571,33800.0
2014-05-20 13:25:00,58.04,58.12,58.04,58.12,31800.0,45.571,45.6338,45.571,45.6338,31800.0
2014-05-20 13:30:00,58.11,58.12,58.09,58.1,27200.0,45.6259,45.6338,45.6102,45.6181,27200.0
2014-05-20 13:35:00,58.1,58.12,58.07,58.09,39300.0,45.6181,45.6338,45.5945,45.6102,39300.0
2014-05-20 13:40:00,58.08,58.09,58.0,58.04,19400.0,45.6024,45.6102,45.5396,45.571,19400.0
2014-05-20 13:45:00,58.04,58.07,58.02,58.02,28100.0,45.571,45.5945,45.5553,45.5553,28100.0
2014-05-20 13:50:00,58.02,58.05,58.02,58.03,12200.0,45.5553,45.5788,45.5553,45.5631,12200.0
2014-05-20 13:55:00,58.04,58.06,58.02,58.03,23300.0,45.571,45.5867,45.5553,45.5631,23300.0
2014-05-20 14:00:00,58.02,58.06,58.02,58.06,14900.0,45.5553,45.5867,45.5553,45.5867,14900.0
2014-05-20 14:05:00,58.06,58.08,58.06,58.08,19800.0,45.5867,45.6024,45.5867,45.6024,19800.0
2014-05-20 14:10:00,58.07,58.08,58.05,58.05,12700.0,45.5945,45.6024,45.5788,45.5788,12700.0
2014-05-20 14:15:00,58.04,58.1,58.03,58.09,33200.0,45.571,45.6181,45.5631,45.6102,33200.0
2014-05-20 14:20:00,58.1,58.12,58.07,58.07,12700.0,45.6181,45.6338,45.5945,45.5945,12700.0
2014-05-20 14:25:00,58.08,58.08,58.05,58.06,17000.0,45.6024,45.6024,45.5788,45.5867,17000.0
2014-05-20 14:30:00,58.06,58.07,58.05,58.05,8200.0,45.5867,45.5945,45.5788,45.5788,8200.0
2014-05-20 14:35:00,58.06,58.07,58.02,58.02,20000.0,45.5867,45.5945,45.5553,45.5553,20000.0
2014-05-20 14:40:00,58.02,58.05,58.02,58.04,13500.0,45.5553,45.5788,45.5553,45.571,13500.0
2014-05-20 14:45:00,58.03,58.1,58.03,58.1,18200.0,45.5631,45.6181,45.5631,45.6181,18200.0
2014-05-20 14:50:00,58.1,58.1,58.04,58.04,15900.0,45.6181,45.6181,45.571,45.571,15900.0
2014-05-20 14:55:00,58.04,58.06,58.02,58.05,9400.0,45.571,45.5867,45.5553,45.5788,9400.0
2014-05-20 15:00:00,58.05,58.09,58.05,58.09,23200.0,45.5788,45.6102,45.5788,45.6102,23200.0
2014-05-20 15:05:00,58.1,58.11,58.08,58.09,20900.0,45.6181,45.6259,45.6024,45.6102,20900.0
2014-05-20 15:10:00,58.09,58.09,58.08,58.09,2700.0,45.6102,45.6102,45.6024,45.6102,2700.0
2014-05-20 15:15:00,58.09,58.13,58.09,58.13,18500.0,45.6102,45.6416,45.6102,45.6416,18500.0
2014-05-20 15:20:00,58.13,58.13,58.07,58.08,20100.0,45.6416,45.6416,45.5945,45.6024,20100.0
2014-05-20 15:25:00,58.07,58.19,58.07,58.16,48900.0,45.5945,45.6887,45.5945,45.6652,48900.0
2014-05-20 15:30:00,58.16,58.16,58.14,58.15,28200.0,45.6652,45.6652,45.6495,45.6573,28200.0
2014-05-20 15:35:00,58.15,58.26,58.15,58.21,37900.0,45.6573,45.7437,45.6573,45.7044,37900.0
2014-05-20 15:40:00,58.21,58.23,58.19,58.2,26500.0,45.7044,45.7201,45.6887,45.6966,26500.0
2014-05-20 15:45:00,58.18,58.19,58.12,58.13,63100.0,45.6809,45.6887,45.6338,45.6416,63100.0
2014-05-20 15:50:00,58.13,58.14,58.11,58.12,64200.0,45.6416,45.6495,45.6259,45.6338,64200.0
2014-05-20 15:55:00,58.12,58.13,58.08,58.09,221700.0,45.6338,45.6416,45.6024,45.6102,221700.0
2014-05-21 09:30:00,58.14,58.45,58.14,58.4,53200.0,45.6495,45.8929,45.6495,45.8536,53200.0
2014-05-21 09:35:00,58.4,58.63,58.4,58.56,50800.0,45.8536,46.0342,45.8536,45.9792,50800.0
2014-05-21 09:40:00,58.55,58.69,58.53,58.63,35100.0,45.9714,46.0813,45.9557,46.0342,35100.0
2014-05-21 09:45:00,58.61,58.69,58.58,58.6,29600.0,46.0185,46.0813,45.9949,46.0106,29600.0
2014-05-21 09:50:00,58.61,58.62,58.52,58.52,17200.0,46.0185,46.0264,45.9478,45.9478,17200.0
2014-05-21 09:55:00,58.51,58.52,58.43,58.46,15700.0,45.94,45.9478,45.8772,45.9007,15700.0
2014-05-21 10:00:00,58.47,58.57,58.43,58.53,34500.0,45.9086,45.9871,45.8772,45.9557,34500.0
2014-05-21 10:05:00,58.54,58.57,58.45,58.45,13700.0,45.9635,45.9871,45.8929,45.8929,13700.0
2014-05-21 10:10:00,58.46,58.51,58.46,58.49,17100.0,45.9007,45.94,45.9007,45.9243,17100.0
2014-05-21 10:15:00,58.48,58.48,58.44,58.44,10900.0,45.9164,45.9164,45.885,45.885,10900.0
2014-05-21 10:20:00,58.43,58.43,58.36,58.36,10300.0,45.8772,45.8772,45.8222,45.8222,10300.0
2014-05-21 10:25:00,58.35,58.41,58.33,58.36,17500.0,45.8144,45.8615,45.7987,45.8222,17500.0
2014-05-21 10:30:00,58.35,58.35,58.31,58.32,23700.0,45.8144,45.8144,45.783,45.7908,23700.0
2014-05-21 10:35:00,58.32,58.34,58.31,58.34,16800.0,45.7908,45.8065,45.783,45.8065,16800.0
2014-05-21 10:40:00,58.34,58.36,58.29,58.3,18300.0,45.8065,45.8222,45.7672,45.7751,18300.0
2014-05-21 10:45:00,58.31,58.38,58.31,58.36,8700.0,45.783,45.8379,45.783,45.8222,8700.0
2014-05-21 10:50:00,58.35,58.35,58.3,58.34,10300.0,45.8144,45.8144,45.7751,45.8065,10300.0
2014-05-21 10:55:00,58.35,58.4,58.31,58.31,10800.0,45.8144,45.8536,45.783,45.783,10800.0
2014-05-21 11:00:00,58.3,58.31,58.25,58.29,8600.0,45.7751,45.783,45.7358,45.7672,8600.0
2014-05-21 11:05:00,58.28,58.37,58.28,58.36,16800.0,45.7594,45.8301,45.7594,45.8222,16800.0
2014-05-21 11:10:00,58.37,58.39,58.33,58.33,13700.0,45.8301,45.8458,45.7987,45.7987,13700.0
2014-05-21 11:15:00,58.33,58.37,58.33,58.33,7300.0,45.7987,45.8301,45.7987,45.7987,7300.0
2014-05-21 11:20:00,58.33,58.34,58.29,58.3,10800.0,45.7987,45.8065,45.7672,45.7751,10800.0
2014-05-21 11:25:00,58.3,58.31,58.28,58.3,7000.0,45.7751,45.783,45.7594,45.7751,7000.0
2014-05-21 11:30:00,58.3,58.34,58.29,58.31,8000.0,45.7751,45.8065,45.7672,45.783,8000.0
2014-05-21 11:35:00,58.32,58.32,58.29,58.31,7900.0,45.7908,45.7908,45.7672,45.783,7900.0
2014-05-21 11:40:00,58.3,58.3,58.24,58.24,6500.0,45.7751,45.7751,45.728,45.728,6500.0
2014-05-21 11:45:00,58.24,58.25,58.21,58.23,10700.0,45.728,45.7358,45.7044,45.7201,10700.0
2014-05-21 11:50:00,58.24,58.28,58.24,58.27,9400.0,45.728,45.7594,45.728,45.7515,9400.0
2014-05-21 11:55:00,58.27,58.29,58.23,58.25,13700.0,45.7515,45.7672,45.7201,45.7358,13700.0
2014-05-21 12:00:00,58.25,58.3,58.25,58.28,8500.0,45.7358,45.7751,45.7358,45.7594,8500.0
2014-05-21 12:05:00,58.28,58.31,58.24,58.25,21600.0,45.7594,45.783,45.728,45.7358,21600.0
2014-05-21 12:10:00,58.25,58.33,58.25,58.32,15600.0,45.7358,45.7987,45.7358,45.7908,15600.0
2014-05-21 12:15:00,58.32,58.37,58.32,58.37,7300.0,45.7908,45.8301,45.7908,45.8301,7300.0
2014-05-21 12:20:00,58.37,58.37,58.36,58.37,8900.0,45.8301,45.8301,45.8222,45.8301,8900.0
2014-05-21 12:25:00,58.36,58.38,58.34,58.38,12900.0,45.8222,45.8379,45.8065,45.8379,12900.0
2014-05-21 12:30:00,58.38,58.41,58.38,58.39,7400.0,45.8379,45.8615,45.8379,45.8458,7400.0
2014-05-21 12:35:00,58.39,58.44,58.38,58.44,12200.0,45.8458,45.885,45.8379,45.885,12200.0
2014-05-21 12:40:00,58.43,58.45,58.43,58.44,10100.0,45.8772,45.8929,45.8772,45.885,10100.0
2014-05-21 12:45:00,58.44,58.44,58.42,58.42,9000.0,45.885,45.885,45.8693,45.8693,9000.0
2014-05-21 12:50:00,58.43,58.46,58.43,58.44,11700.0,45.8772,45.9007,45.8772,45.885,11700.0
2014-05-21 12:55:00,58.44,58.44,58.42,58.43,4800.0,45.885,45.885,45.8693,45.8772,4800.0
2014-05-21 13:00:00,58.43,58.47,58.42,58.46,11800.0,45.8772,45.9086,45.8693,45.9007,11800.0
2014-05-21 13:05:00,58.47,58.48,58.46,58.47,4500.0,45.9086,45.9164,45.9007,45.9086,4500.0
2014-05-21 13:10:00,58.47,58.47,58.43,58.44,4900.0,45.9086,45.9086,45.8772,45.885,4900.0
2014-05-21 13:15:00,58.43,58.49,58.43,58.48,19000.0,45.8772,45.9243,45.8772,45.9164,19000.0
2014-05-21 13:20:00,58.48,58.48,58.4,58.4,3900.0,45.9164,45.9164,45.8536,45.8536,3900.0
2014-05-21 13:25:00,58.39,58.39,58.37,58.39,3900.0,45.8458,45.8458,45.8301,45.8458,3900.0
2014-05-21 13:30:00,58.39,58.4,58.38,58.38,2000.0,45.8458,45.8536,45.8379,45.8379,2000.0
2014-05-21 13:35:00,58.39,58.39,58.36,58.39,11500.0,45.8458,45.8458,45.8222,45.8458,11500.0
2014-05-21 13:40:00,58.39,58.4,58.39,58.4,6000.0,45.8458,45.8536,45.8458,45.8536,6000.0
2014-05-21 13:45:00,58.4,58.4,58.36,58.36,6200.0,45.8536,45.8536,45.8222,45.8222,6200.0
2014-05-21 13:50:00,58.36,58.39,58.36,58.37,10600.0,45.8222,45.8458,45.8222,45.8301,10600.0
2014-05-21 13:55:00,58.37,58.37,58.34,58.35,6300.0,45.8301,45.8301,45.8065,45.8144,6300.0
2014-05-21 14:00:00,58.35,58.47,58.32,58.46,21900.0,45.8144,45.9086,45.7908,45.9007,21900.0
2014-05-21 14:05:00,58.46,58.47,58.35,58.36,18000.0,45.9007,45.9086,45.8144,45.8222,18000.0
2014-05-21 14:10:00,58.36,58.39,58.32,58.37,20500.0,45.8222,45.8458,45.7908,45.8301,20500.0
2014-05-21 14:15:00,58.37,58.43,58.34,58.43,17000.0,45.8301,45.8772,45.8065,45.8772,17000.0
2014-05-21 14:20:00,58.43,58.45,58.39,58.39,9800.0,45.8772,45.8929,45.8458,45.8458,9800.0
2014-05-21 14:25:00,58.4,58.46,58.4,58.45,10300.0,45.8536,45.9007,45.8536,45.8929,10300.0
2014-05-21 14:30:00,58.46,58.49,58.45,58.46,29800.0,45.9007,45.9243,45.8929,45.9007,29800.0
2014-05-21 14:35:00,58.46,58.49,58.44,58.44,6200.0,45.9007,45.9243,45.885,45.885,6200.0
2014-05-21 14:40:00,58.45,58.5,58.45,58.49,17500.0,45.8929,45.9321,45.8929,45.9243,17500.0
2014-05-21 14:45:00,58.48,58.5,58.47,58.48,12600.0,45.9164,45.9321,45.9086,45.9164,12600.0
2014-05-21 14:50:00,58.48,58.48,58.43,58.43,5200.0,45.9164,45.9164,45.8772,45.8772,5200.0
2014-05-21 14:55:00,58.43,58.46,58.41,58.46,16000.0,45.8772,45.9007,45.8615,45.9007,16000.0
2014-05-21 15:00:00,58.45,58.46,58.44,58.45,7800.0,45.8929,45.9007,45.885,45.8929,7800.0
2014-05-21 15:05:00,58.44,58.46,58.42,58.45,14200.0,45.885,45.9007,45.8693,45.8929,14200.0
2014-05-21 15:10:00,58.46,58.48,58.43,58.45,16100.0,45.9007,45.9164,45.8772,45.8929,16100.0
2014-05-21 15:15:00,58.45,58.48,58.44,58.44,16300.0,45.8929,45.9164,45.885,45.885,16300.0
2014-05-21 15:20:00,58.44,58.45,58.42,58.43,25500.0,45.885,45.8929,45.8693,45.8772,25500.0
2014-05-21 15:25:00,58.43,58.44,58.41,58.42,14000.0,45.8772,45.885,45.8615,45.8693,14000.0
2014-05-21 15:30:00,58.42,58.44,58.4,58.4,18400.0,45.8693,45.885,45.8536,45.8536,18400.0
2014-05-21 15:35:00,58.4,58.4,58.38,58.38,14900.0,45.8536,45.8536,45.8379,45.8379,14900.0
2014-05-21 15:40:00,58.38,58.42,58.38,58.41,32900.0,45.8379,45.8693,45.8379,45.8615,32900.0
2014-05-21 15:45:00,58.41,58.42,58.4,58.41,38100.0,45.8615,45.8693,45.8536,45.8615,38100.0
2014-05-21 15:50:00,58.4,58.44,58.4,58.44,48500.0,45.8536,45.885,45.8536,45.885,48500.0
2014-05-21 15:55:00,58.44,58.44,58.4,58.41,82100.0,45.885,45.885,45.8536,45.8615,82100.0
2014-05-22 09:30:00,58.4,58.46,58.29,58.4,77300.0,45.8536,45.9007,45.7672,45.8536,77300.0
2014-05-22 09:35:00,58.36,58.38,58.26,58.33,25500.0,45.8222,45.8379,45.7437,45.7987,25500.0
2014-05-22 09:40:00,58.33,58.44,58.32,58.4,20800.0,45.7987,45.885,45.7908,45.8536,20800.0
2014-05-22 09:45:00,58.4,58.49,58.4,58.49,24500.0,45.8536,45.9243,45.8536,45.9243,24500.0
2014-05-22 09:50:00,58.49,58.52,58.43,58.43,19900.0,45.9243,45.9478,45.8772,45.8772,19900.0
2014-05-22 09:55:00,58.43,58.44,58.35,58.39,24600.0,45.8772,45.885,45.8144,45.8458,24600.0
2014-05-22 10:00:00,58.4,58.46,58.37,58.37,19200.0,45.8536,45.9007,45.8301,45.8301,19200.0
2014-05-22 10:05:00,58.37,58.38,58.3,58.36,27500.0,45.8301,45.8379,45.7751,45.8222,27500.0
2014-05-22 10:10:00,58.36,58.42,58.36,58.41,20200.0,45.8222,45.8693,45.8222,45.8615,20200.0
2014-05-22 10:15:00,58.42,58.49,58.41,58.46,13100.0,45.8693,45.9243,45.8615,45.9007,13100.0
2014-05-22 10:20:00,58.46,58.46,58.42,58.45,17300.0,45.9007,45.9007,45.8693,45.8929,17300.0
2014-05-22 10:25:00,58.44,58.45,58.38,58.39,14900.0,45.885,45.8929,45.8379,45.8458,14900.0
2014-05-22 10:30:00,58.38,58.4,58.38,58.38,14000.0,45.8379,45.8536,45.8379,45.8379,14000.0
2014-05-22 10:35:00,58.38,58.42,58.37,58.42,10100.0,45.8379,45.8693,45.8301,45.8693,10100.0
2014-05-22 10:40:00,58.41,58.42,58.38,58.38,10000.0,45.8615,45.8693,45.8379,45.8379,10000.0
2014-05-22 10:45:00,58.38,58.42,58.37,58.42,10500.0,45.8379,45.8693,45.8301,45.8693,10500.0
2014-05-22 10:50:00,58.41,58.42,58.39,58.4,15600.0,45.8615,45.8693,45.8458,45.8536,15600.0
2014-05-22 10:55:00,58.39,58.4,58.36,58.36,14800.0,45.8458,45.8536,45.8222,45.8222,14800.0
2014-05-22 11:00:00,58.37,58.39,58.34,58.34,19900.0,45.8301,45.8458,45.8065,45.8065,19900.0
2014-05-22 11:05:00,58.34,58.37,58.34,58.36,10200.0,45.8065,45.8301,45.8065,45.8222,10200.0
2014-05-22 11:10:00,58.36,58.39,58.36,58.36,7800.0,45.8222,45.8458,45.8222,45.8222,7800.0
2014-05-22 11:15:00,58.36,58.4,58.34,58.39,19300.0,45.8222,45.8536,45.8065,45.8458,19300.0
2014-05-22 11:20:00,58.4,58.4,58.38,58.39,9300.0,45.8536,45.8536,45.8379,45.8458,9300.0
2014-05-22 11:25:00,58.38,58.41,58.38,58.39,18200.0,45.8379,45.8615,45.8379,45.8458,18200.0
2014-05-22 11:30:00,58.38,58.46,58.38,58.42,24300.0,45.8379,45.9007,45.8379,45.8693,24300.0
2014-05-22 11:35:00,58.42,58.44,58.41,58.41,11300.0,45.8693,45.885,45.8615,45.8615,11300.0
2014-05-22 11:40:00,58.41,58.42,58.4,58.41,8900.0,45.8615,45.8693,45.8536,45.8615,8900.0
2014-05-22 11:45:00,58.4,58.41,58.39,58.39,4400.0,45.8536,45.8615,45.8458,45.8458,4400.0
2014-05-22 11:50:00,58.39,58.4,58.37,58.37,11500.0,45.8458,45.8536,45.8301,45.8301,11500.0
2014-05-22 11:55:00,58.37,58.38,58.35,58.35,13700.0,45.8301,45.8379,45.8144,45.8144,13700.0
2014-05-22 12:00:00,58.35,58.36,58.33,58.35,17700.0,45.8144,45.8222,45.7987,45.8144,17700.0
2014-05-22 12:05:00,58.35,58.36,58.35,58.35,3600.0,45.8144,45.8222,45.8144,45.8144,3600.0
2014-05-22 12:10:00,58.35,58.36,58.31,58.31,67200.0,45.8144,45.8222,45.783,45.783,67200.0
2014-05-22 12:15:00,58.32,58.35,58.31,58.34,8200.0,45.7908,45.8144,45.783,45.8065,8200.0
2014-05-22 12:20:00,58.35,58.38,58.34,58.36,16100.0,45.8144,45.8379,45.8065,45.8222,16100.0
2014-05-22 12:25:00,58.36,58.37,58.36,58.37,4300.0,45.8222,45.8301,45.8222,45.8301,4300.0
2014-05-22 12:30:00,58.36,58.37,58.35,58.35,10400.0,45.8222,45.8301,45.8144,45.8144,10400.0
2014-05-22 12:35:00,58.35,58.39,58.35,58.39,15500.0,45.8144,45.8458,45.8144,45.8458,15500.0
2014-05-22 12:40:00,58.4,58.4,58.37,58.39,10600.0,45.8536,45.8536,45.8301,45.8458,10600.0
2014-05-22 12:45:00,58.39,58.39,58.36,58.36,7900.0,45.8458,45.8458,45.8222,45.8222,7900.0
2014-05-22 12:50:00,58.36,58.36,58.33,58.33,6300.0,45.8222,45.8222,45.7987,45.7987,6300.0
2014-05-22 12:55:00,58.33,58.34,58.3,58.3,6100.0,45.7987,45.8065,45.7751,45.7751,6100.0
2014-05-22 13:00:00,58.29,58.34,58.29,58.34,22500.0,45.7672,45.8065,45.7672,45.8065,22500.0
2014-05-22 13:05:00,58.34,58.34,58.32,58.32,8000.0,45.8065,45.8065,45.7908,45.7908,8000.0
2014-05-22 13:10:00,58.32,58.33,58.32,58.32,4200.0,45.7908,45.7987,45.7908,45.7908,4200.0
2014-05-22 13:15:00,58.32,58.33,58.3,58.3,9800.0,45.7908,45.7987,45.7751,45.7751,9800.0
2014-05-22 13:20:00,58.3,58.34,58.3,58.33,9700.0,45.7751,45.8065,45.7751,45.7987,9700.0
2014-05-22 13:25:00,58.34,58.41,58.34,58.4,8900.0,45.8065,45.8615,45.8065,45.8536,8900.0
2014-05-22 13:30:00,58.4,58.41,58.4,58.41,2600.0,45.8536,45.8615,45.8536,45.8615,2600.0
2014-05-22 13:35:00,58.4,58.41,58.38,58.38,12000.0,45.8536,45.8615,45.8379,45.8379,12000.0
2014-05-22 13:40:00,58.38,58.39,58.37,58.37,14300.0,45.8379,45.8458,45.8301,45.8301,14300.0
2014-05-22 13:45:00,58.37,58.38,58.35,58.37,15100.0,45.8301,45.8379,45.8144,45.8301,15100.0
2014-05-22 13:50:00,58.37,58.38,58.36,58.38,14200.0,45.8301,45.8379,45.8222,45.8379,14200.0
2014-05-22 13:55:00,58.38,58.38,58.37,58.37,6600.0,45.8379,45.8379,45.8301,45.8301,6600.0
2014-05-22 14:00:00,58.37,58.38,58.35,58.36,14900.0,45.8301,45.8379,45.8144,45.8222,14900.0
2014-05-22 14:05:00,58.35,58.36,58.34,58.36,10300.0,45.8144,45.8222,45.8065,45.8222,10300.0
2014-05-22 14:10:00,58.36,58.38,58.36,58.38,8200.0,45.8222,45.8379,45.8222,45.8379,8200.0
2014-05-22 14:15:00,58.38,58.38,58.36,58.36,9700.0,45.8379,45.8379,45.8222,45.8222,9700.0
2014-05-22 14:20:00,58.37,58.38,58.36,58.38,5400.0,45.8301,45.8379,45.8222,45.8379,5400.0
2014-05-22 14:25:00,58.38,58.38,58.36,58.37,13800.0,45.8379,45.8379,45.8222,45.8301,13800.0
2014-05-22 14:30:00,58.38,58.44,58.38,58.4,53200.0,45.8379,45.885,45.8379,45.8536,53200.0
2014-05-22 14:35:00,58.4,58.42,58.39,58.41,11900.0,45.8536,45.8693,45.8458,45.8615,11900.0
2014-05-22 14:40:00,58.42,58.44,58.41,58.44,10900.0,45.8693,45.885,45.8615,45.885,10900.0
2014-05-22 14:45:00,58.44,58.44,58.43,58.43,8300.0,45.885,45.885,45.8772,45.8772,8300.0
2014-05-22 14:50:00,58.44,58.48,58.44,58.46,32800.0,45.885,45.9164,45.885,45.9007,32800.0
2014-05-22 14:55:00,58.46,58.47,58.46,58.46,7900.0,45.9007,45.9086,45.9007,45.9007,7900.0
2014-05-22 15:00:00,58.47,58.47,58.43,58.43,19700.0,45.9086,45.9086,45.8772,45.8772,19700.0
2014-05-22 15:05:00,58.43,58.43,58.38,58.39,21700.0,45.8772,45.8772,45.8379,45.8458,21700.0
2014-05-22 15:10:00,58.4,58.4,58.39,58.4,14500.0,45.8536,45.8536,45.8458,45.8536,14500.0
2014-05-22 15:15:00,58.4,58.45,58.39,58.39,43500.0,45.8536,45.8929,45.8458,45.8458,43500.0
2014-05-22 15:20:00,58.4,58.41,58.36,58.36,20300.0,45.8536,45.8615,45.8222,45.8222,20300.0
2014-05-22 15:25:00,58.37,58.38,58.35,58.38,26500.0,45.8301,45.8379,45.8144,45.8379,26500.0
2014-05-22 15:30:00,58.38,58.4,58.36,58.39,23600.0,45.8379,45.8536,45.8222,45.8458,23600.0
2014-05-22 15:35:00,58.4,58.43,58.38,58.43,21800.0,45.8536,45.8772,45.8379,45.8772,21800.0
2014-05-22 15:40:00,58.43,58.43,58.4,58.41,25900.0,45.8772,45.8772,45.8536,45.8615,25900.0
2014-05-22 15:45:00,58.4,58.41,58.38,58.4,43800.0,45.8536,45.8615,45.8379,45.8536,43800.0
2014-05-22 15:50:00,58.4,58.41,58.39,58.4,23300.0,45.8536,45.8615,45.8458,45.8536,23300.0
2014-05-22 15:55:00,58.39,58.4,58.33,58.34,215400.0,45.8458,45.8536,45.7987,45.8065,215400.0
2014-05-23 09:30:00,58.33,58.5,58.32,58.44,25400.0,45.7987,45.9321,45.7908,45.885,25400.0
2014-05-23 09:35:00,58.43,58.44,58.38,58.44,9200.0,45.8772,45.885,45.8379,45.885,9200.0
2014-05-23 09:40:00,58.45,58.59,58.45,58.57,25700.0,45.8929,46.0028,45.8929,45.9871,25700.0
2014-05-23 09:45:00,58.57,58.58,58.52,58.53,13600.0,45.9871,45.9949,45.9478,45.9557,13600.0
2014-05-23 09:50:00,58.53,58.6,58.52,58.6,5100.0,45.9557,46.0106,45.9478,46.0106,5100.0
2014-05-23 09:55:00,58.6,58.6,58.51,58.56,9400.0,46.0106,46.0106,45.94,45.9792,9400.0
2014-05-23 10:00:00,58.56,58.6,58.55,58.55,10200.0,45.9792,46.0106,45.9714,45.9714,10200.0
2014-05-23 10:05:00,58.55,58.59,58.5,58.53,9600.0,45.9714,46.0028,45.9321,45.9557,9600.0
2014-05-23 10:10:00,58.52,58.54,58.5,58.54,15100.0,45.9478,45.9635,45.9321,45.9635,15100.0
2014-05-23 10:15:00,58.54,58.54,58.5,58.51,6100.0,45.9635,45.9635,45.9321,45.94,6100.0
2014-05-23 10:20:00,58.52,58.55,58.48,58.51,9700.0,45.9478,45.9714,45.9164,45.94,9700.0
2014-05-23 10:25:00,58.51,58.56,58.51,58.55,4200.0,45.94,45.9792,45.94,45.9714,4200.0
2014-05-23 10:30:00,58.55,58.59,58.55,58.59,10700.0,45.9714,46.0028,45.9714,46.0028,10700.0
2014-05-23 10:35:00,58.58,58.59,58.53,58.57,11200.0,45.9949,46.0028,45.9557,45.9871,11200.0
2014-05-23 10:40:00,58.55,58.58,58.53,58.53,6100.0,45.9714,45.9949,45.9557,45.9557,6100.0
2014-05-23 10:45:00,58.53,58.54,58.49,58.49,6900.0,45.9557,45.9635,45.9243,45.9243,6900.0
2014-05-23 10:50:00,58.49,58.5,58.45,58.45,9300.0,45.9243,45.9321,45.8929,45.8929,9300.0
2014-05-23 10:55:00,58.45,58.46,58.44,58.45,8300.0,45.8929,45.9007,45.885,45.8929,8300.0
2014-05-23 11:00:00,58.46,58.48,58.44,58.47,6900.0,45.9007,45.9164,45.885,45.9086,6900.0
2014-05-23 11:05:00,58.47,58.47,58.43,58.45,8600.0,45.9086,45.9086,45.8772,45.8929,8600.0
2014-05-23 11:10:00,58.45,58.48,58.44,58.47,12900.0,45.8929,45.9164,45.885,45.9086,12900.0
2014-05-23 11:15:00,58.47,58.52,58.47,58.51,10600.0,45.9086,45.9478,45.9086,45.94,10600.0
2014-05-23 11:20:00,58.51,58.52,58.47,58.48,16300.0,45.94,45.9478,45.9086,45.9164,16300.0
2014-05-23 11:25:00,58.47,58.47,58.41,58.41,11100.0,45.9086,45.9086,45.8615,45.8615,11100.0
2014-05-23 11:30:00,58.41,58.42,58.33,58.35,16700.0,45.8615,45.8693,45.7987,45.8144,16700.0
2014-05-23 11:35:00,58.35,58.35,58.31,58.31,10200.0,45.8144,45.8144,45.783,45.783,10200.0
2014-05-23 11:40:00,58.32,58.32,58.27,58.28,15800.0,45.7908,45.7908,45.7515,45.7594,15800.0
2014-05-23 11:45:00,58.28,58.29,58.26,58.28,9600.0,45.7594,45.7672,45.7437,45.7594,9600.0
2014-05-23 11:50:00,58.28,58.29,58.25,58.26,8600.0,45.7594,45.7672,45.7358,45.7437,8600.0
2014-05-23 11:55:00,58.26,58.26,58.21,58.24,19300.0,45.7437,45.7437,45.7044,45.728,19300.0
2014-05-23 12:00:00,58.23,58.25,58.23,58.25,21500.0,45.7201,45.7358,45.7201,45.7358,21500.0
2014-05-23 12:05:00,58.25,58.25,58.21,58.21,16100.0,45.7358,45.7358,45.7044,45.7044,16100.0
2014-05-23 12:10:00,58.22,58.25,58.21,58.24,51800.0,45.7123,45.7358,45.7044,45.728,51800.0
2014-05-23 12:15:00,58.25,58.25,58.21,58.21,5800.0,45.7358,45.7358,45.7044,45.7044,5800.0
2014-05-23 12:20:00,58.21,58.21,58.19,58.19,18200.0,45.7044,45.7044,45.6887,45.6887,18200.0
2014-05-23 12:25:00,58.19,58.2,58.18,58.2,34300.0,45.6887,45.6966,45.6809,45.6966,34300.0
2014-05-23 12:30:00,58.2,58.22,58.2,58.21,7100.0,45.6966,45.7123,45.6966,45.7044,7100.0
2014-05-23 12:35:00,58.21,58.21,58.19,58.2,23900.0,45.7044,45.7044,45.6887,45.6966,23900.0
2014-05-23 12:40:00,58.19,58.25,58.19,58.25,15500.0,45.6887,45.7358,45.6887,45.7358,15500.0
2014-05-23 12:45:00,58.26,58.26,58.23,58.23,9600.0,45.7437,45.7437,45.7201,45.7201,9600.0
2014-05-23 12:50:00,58.24,58.26,58.23,58.25,8500.0,45.728,45.7437,45.7201,45.7358,8500.0
2014-05-23 12:55:00,58.25,58.25,58.24,58.24,3800.0,45.7358,45.7358,45.728,45.728,3800.0
2014-05-23 13:00:00,58.24,58.28,58.24,58.27,7900.0,45.728,45.7594,45.728,45.7515,7900.0
2014-05-23 13:05:00,58.27,58.27,58.26,58.27,14500.0,45.7515,45.7515,45.7437,45.7515,14500.0
2014-05-23 13:10:00,58.26,58.27,58.25,58.25,7300.0,45.7437,45.7515,45.7358,45.7358,7300.0
2014-05-23 13:15:00,58.26,58.27,58.25,58.27,12800.0,45.7437,45.7515,45.7358,45.7515,12800.0
2014-05-23 13:20:00,58.27,58.3,58.27,58.28,19800.0,45.7515,45.7751,45.7515,45.7594,19800.0
2014-05-23 13:25:00,58.28,58.3,58.27,58.3,12700.0,45.7594,45.7751,45.7515,45.7751,12700.0
2014-05-23 13:30:00,58.3,58.31,58.29,58.3,7600.0,45.7751,45.783,45.7672,45.7751,7600.0
2014-05-23 13:35:00,58.29,58.31,58.28,58.31,18900.0,45.7672,45.783,45.7594,45.783,18900.0
2014-05-23 13:40:00,58.31,58.32,58.28,58.29,17700.0,45.783,45.7908,45.7594,45.7672,17700.0
2014-05-23 13:45:00,58.28,58.29,58.27,58.27,10600.0,45.7594,45.7672,45.7515,45.7515,10600.0
2014-05-23 13:50:00,58.27,58.27,58.24,58.24,8300.0,45.7515,45.7515,45.728,45.728,8300.0
2014-05-23 13:55:00,58.24,58.25,58.24,58.24,1500.0,45.728,45.7358,45.728,45.728,1500.0
2014-05-23 14:00:00,58.24,58.28,58.24,58.28,12300.0,45.728,45.7594,45.728,45.7594,12300.0
2014-05-23 14:05:00,58.28,58.3,58.28,58.3,11400.0,45.7594,45.7751,45.7594,45.7751,11400.0
2014-05-23 14:10:00,58.3,58.32,58.3,58.32,6800.0,45.7751,45.7908,45.7751,45.7908,6800.0
2014-05-23 14:15:00,58.31,58.31,58.29,58.3,9500.0,45.783,45.783,45.7672,45.7751,9500.0
2014-05-23 14:20:00,58.3,58.33,58.29,58.33,10300.0,45.7751,45.7987,45.7672,45.7987,10300.0
2014-05-23 14:25:00,58.33,58.35,58.32,58.34,9000.0,45.7987,45.8144,45.7908,45.8065,9000.0
2014-05-23 14:30:00,58.34,58.34,58.32,58.33,4600.0,45.8065,45.8065,45.7908,45.7987,4600.0
2014-05-23 14:35:00,58.32,58.34,58.32,58.34,9400.0,45.7908,45.8065,45.7908,45.8065,9400.0
2014-05-23 14:40:00,58.35,58.36,58.34,58.35,7400.0,45.8144,45.8222,45.8065,45.8144,7400.0
2014-05-23 14:45:00,58.34,58.34,58.33,58.34,3000.0,45.8065,45.8065,45.7987,45.8065,3000.0
2014-05-23 14:50:00,58.34,58.36,58.33,58.34,11100.0,45.8065,45.8222,45.7987,45.8065,11100.0
2014-05-23 14:55:00,58.34,58.37,58.33,58.35,11400.0,45.8065,45.8301,45.7987,45.8144,11400.0
2014-05-23 15:00:00,58.35,58.36,58.35,58.36,7300.0,45.8144,45.8222,45.8144,45.8222,7300.0
2014-05-23 15:05:00,58.36,58.38,58.36,58.36,11400.0,45.8222,45.8379,45.8222,45.8222,11400.0
2014-05-23 15:10:00,58.37,58.41,58.36,58.4,25700.0,45.8301,45.8615,45.8222,45.8536,25700.0
2014-05-23 15:15:00,58.41,58.41,58.38,58.38,10300.0,45.8615,45.8615,45.8379,45.8379,10300.0
2014-05-23 15:20:00,58.37,58.41,58.37,58.41,31500.0,45.8301,45.8615,45.8301,45.8615,31500.0
2014-05-23 15:25:00,58.4,58.41,58.39,58.4,13900.0,45.8536,45.8615,45.8458,45.8536,13900.0
2014-05-23 15:30:00,58.4,58.41,58.39,58.4,30000.0,45.8536,45.8615,45.8458,45.8536,30000.0
2014-05-23 15:35:00,58.4,58.42,58.39,58.41,40800.0,45.8536,45.8693,45.8458,45.8615,40800.0
2014-05-23 15:40:00,58.41,58.41,58.39,58.4,20700.0,45.8615,45.8615,45.8458,45.8536,20700.0
2014-05-23 15:45:00,58.4,58.41,58.39,58.4,30100.0,45.8536,45.8615,45.8458,45.8536,30100.0
2014-05-23 15:50:00,58.41,58.41,58.4,58.4,35400.0,45.8615,45.8615,45.8536,45.8536,35400.0
2014-05-23 15:55:00,58.41,58.41,58.37,58.37,78300.0,45.8615,45.8615,45.8301,45.8301,78300.0
2014-05-27 09:30:00,58.44,58.52,58.44,58.49,32600.0,45.885,45.9478,45.885,45.9243,32600.0
2014-05-27 09:35:00,58.49,58.5,58.42,58.42,17600.0,45.9243,45.9321,45.8693,45.8693,17600.0
2014-05-27 09:40:00,58.42,58.52,58.42,58.49,27400.0,45.8693,45.9478,45.8693,45.9243,27400.0
2014-05-27 09:45:00,58.49,58.5,58.41,58.43,17900.0,45.9243,45.9321,45.8615,45.8772,17900.0
2014-05-27 09:50:00,58.43,58.54,58.43,58.52,18000.0,45.8772,45.9635,45.8772,45.9478,18000.0
2014-05-27 09:55:00,58.52,58.55,58.49,58.49,32500.0,45.9478,45.9714,45.9243,45.9243,32500.0
2014-05-27 10:00:00,58.48,58.5,58.46,58.48,20200.0,45.9164,45.9321,45.9007,45.9164,20200.0
2014-05-27 10:05:00,58.49,58.52,58.48,58.48,33300.0,45.9243,45.9478,45.9164,45.9164,33300.0
2014-05-27 10:10:00,58.48,58.5,58.45,58.48,27000.0,45.9164,45.9321,45.8929,45.9164,27000.0
2014-05-27 10:15:00,58.47,58.54,58.46,58.53,28400.0,45.9086,45.9635,45.9007,45.9557,28400.0
2014-05-27 10:20:00,58.54,58.55,58.52,58.53,12600.0,45.9635,45.9714,45.9478,45.9557,12600.0
2014-05-27 10:25:00,58.53,58.53,58.48,58.5,16400.0,45.9557,45.9557,45.9164,45.9321,16400.0
2014-05-27 10:30:00,58.5,58.56,58.5,58.56,13300.0,45.9321,45.9792,45.9321,45.9792,13300.0
2014-05-27 10:35:00,58.55,58.55,58.52,58.52,12800.0,45.9714,45.9714,45.9478,45.9478,12800.0
2014-05-27 10:40:00,58.52,58.57,58.52,58.53,55100.0,45.9478,45.9871,45.9478,45.9557,55100.0
2014-05-27 10:45:00,58.52,58.59,58.52,58.57,20300.0,45.9478,46.0028,45.9478,45.9871,20300.0
2014-05-27 10:50:00,58.57,58.58,58.54,58.57,10100.0,45.9871,45.9949,45.9635,45.9871,10100.0
2014-05-27 10:55:00,58.57,58.58,58.56,58.57,9300.0,45.9871,45.9949,45.9792,45.9871,9300.0
2014-05-27 11:00:00,58.58,58.62,58.58,58.62,7800.0,45.9949,46.0264,45.9949,46.0264,7800.0
2014-05-27 11:05:00,58.63,58.66,58.61,58.65,21500.0,46.0342,46.0578,46.0185,46.0499,21500.0
2014-05-27 11:10:00,58.65,58.67,58.64,58.64,25900.0,46.0499,46.0656,46.0421,46.0421,25900.0
2014-05-27 11:15:00,58.64,58.66,58.64,58.64,15100.0,46.0421,46.0578,46.0421,46.0421,15100.0
2014-05-27 11:20:00,58.64,58.64,58.59,58.59,16200.0,46.0421,46.0421,46.0028,46.0028,16200.0
2014-05-27 11:25:00,58.59,58.6,58.58,58.58,8400.0,46.0028,46.0106,45.9949,45.9949,8400.0
2014-05-27 11:30:00,58.58,58.6,58.58,58.59,4200.0,45.9949,46.0106,45.9949,46.0028,4200.0
2014-05-27 11:35:00,58.59,58.6,58.58,58.59,7500.0,46.0028,46.0106,45.9949,46.0028,7500.0
2014-05-27 11:40:00,58.59,58.59,58.57,58.58,8500.0,46.0028,46.0028,45.9871,45.9949,8500.0
2014-05-27 11:45:00,58.58,58.59,58.56,58.59,13800.0,45.9949,46.0028,45.9792,46.0028,13800.0
2014-05-27 11:50:00,58.58,58.6,58.57,58.58,9300.0,45.9949,46.0106,45.9871,45.9949,9300.0
2014-05-27 11:55:00,58.58,58.6,58.58,58.59,10700.0,45.9949,46.0106,45.9949,46.0028,10700.0
2014-05-27 12:00:00,58.6,58.6,58.58,58.58,6300.0,46.0106,46.0106,45.9949,45.9949,6300.0
2014-05-27 12:05:00,58.59,58.59,58.58,58.58,6200.0,46.0028,46.0028,45.9949,45.9949,6200.0
2014-05-27 12:10:00,58.58,58.63,58.58,58.62,34100.0,45.9949,46.0342,45.9949,46.0264,34100.0
2014-05-27 12:15:00,58.61,58.62,58.6,58.61,11700.0,46.0185,46.0264,46.0106,46.0185,11700.0
2014-05-27 12:20:00,58.62,58.62,58.58,58.58,12300.0,46.0264,46.0264,45.9949,45.9949,12300.0
2014-05-27 12:25:00,58.58,58.59,58.57,58.59,12900.0,45.9949,46.0028,45.9871,46.0028,12900.0
2014-05-27 12:30:00,58.58,58.59,58.56,58.59,10700.0,45.9949,46.0028,45.9792,46.0028,10700.0
2014-05-27 12:35:00,58.59,58.61,58.59,58.59,7100.0,46.0028,46.0185,46.0028,46.0028,7100.0
2014-05-27 12:40:00,58.6,58.61,58.58,58.59,8400.0,46.0106,46.0185,45.9949,46.0028,8400.0
2014-05-27 12:45:00,58.59,58.6,58.59,58.59,3800.0,46.0028,46.0106,46.0028,46.0028,3800.0
2014-05-27 12:50:00,58.59,58.6,58.56,58.56,8300.0,46.0028,46.0106,45.9792,45.9792,8300.0
2014-05-27 12:55:00,58.56,58.56,58.53,58.55,10200.0,45.9792,45.9792,45.9557,45.9714,10200.0
2014-05-27 13:00:00,58.56,58.56,58.53,58.55,15600.0,45.9792,45.9792,45.9557,45.9714,15600.0
2014-05-27 13:05:00,58.54,58.54,58.53,58.53,8500.0,45.9635,45.9635,45.9557,45.9557,8500.0
2014-05-27 13:10:00,58.54,58.59,58.52,58.59,11600.0,45.9635,46.0028,45.9478,46.0028,11600.0
2014-05-27 13:15:00,58.59,58.63,58.59,58.63,5900.0,46.0028,46.0342,46.0028,46.0342,5900.0
2014-05-27 13:20:00,58.63,58.64,58.6,58.61,5400.0,46.0342,46.0421,46.0106,46.0185,5400.0
2014-05-27 13:25:00,58.6,58.61,58.58,58.58,5700.0,46.0106,46.0185,45.9949,45.9949,5700.0
2014-05-27 13:30:00,58.58,58.59,58.52,58.53,11300.0,45.9949,46.0028,45.9478,45.9557,11300.0
2014-05-27 13:35:00,58.53,58.57,58.52,58.53,8600.0,45.9557,45.9871,45.9478,45.9557,8600.0
2014-05-27 13:40:00,58.54,58.55,58.5,58.54,9200.0,45.9635,45.9714,45.9321,45.9635,9200.0
2014-05-27 13:45:00,58.55,58.58,58.5,58.52,11800.0,45.9714,45.9949,45.9321,45.9478,11800.0
2014-05-27 13:50:00,58.51,58.52,58.51,58.52,4500.0,45.94,45.9478,45.94,45.9478,4500.0
2014-05-27 13:55:00,58.52,58.52,58.48,58.48,8900.0,45.9478,45.9478,45.9164,45.9164,8900.0
2014-05-27 14:00:00,58.48,58.5,58.48,58.5,8100.0,45.9164,45.9321,45.9164,45.9321,8100.0
2014-05-27 14:05:00,58.5,58.5,58.47,58.47,4900.0,45.9321,45.9321,45.9086,45.9086,4900.0
2014-05-27 14:10:00,58.47,58.52,58.47,58.51,10700.0,45.9086,45.9478,45.9086,45.94,10700.0
2014-05-27 14:15:00,58.51,58.52,58.5,58.52,4200.0,45.94,45.9478,45.9321,45.9478,4200.0
2014-05-27 14:20:00,58.52,58.55,58.51,58.55,8800.0,45.9478,45.9714,45.94,45.9714,8800.0
2014-05-27 14:25:00,58.55,58.55,58.54,58.54,3800.0,45.9714,45.9714,45.9635,45.9635,3800.0
2014-05-27 14:30:00,58.55,58.55,58.51,58.51,10700.0,45.9714,45.9714,45.94,45.94,10700.0
2014-05-27 14:35:00,58.51,58.51,58.49,58.49,3400.0,45.94,45.94,45.9243,45.9243,3400.0
2014-05-27 14:40:00,58.49,58.52,58.49,58.51,9800.0,45.9243,45.9478,45.9243,45.94,9800.0
2014-05-27 14:45:00,58.5,58.51,58.49,58.5,8400.0,45.9321,45.94,45.9243,45.9321,8400.0
2014-05-27 14:50:00,58.5,58.52,58.5,58.5,11600.0,45.9321,45.9478,45.9321,45.9321,11600.0
2014-05-27 14:55:00,58.51,58.51,58.48,58.49,13100.0,45.94,45.94,45.9164,45.9243,13100.0
2014-05-27 15:00:00,58.5,58.52,58.49,58.5,10600.0,45.9321,45.9478,45.9243,45.9321,10600.0
2014-05-27 15:05:00,58.51,58.55,58.51,58.54,19700.0,45.94,45.9714,45.94,45.9635,19700.0
2014-05-27 15:10:00,58.55,58.56,58.53,58.56,8600.0,45.9714,45.9792,45.9557,45.9792,8600.0
2014-05-27 15:15:00,58.56,58.58,58.55,58.55,15900.0,45.9792,45.9949,45.9714,45.9714,15900.0
2014-05-27 15:20:00,58.55,58.56,58.54,58.54,9200.0,45.9714,45.9792,45.9635,45.9635,9200.0
2014-05-27 15:25:00,58.55,58.55,58.51,58.51,10900.0,45.9714,45.9714,45.94,45.94,10900.0
2014-05-27 15:30:00,58.51,58.52,58.49,58.52,29800.0,45.94,45.9478,45.9243,45.9478,29800.0
2014-05-27 15:35:00,58.52,58.52,58.5,58.52,15300.0,45.9478,45.9478,45.9321,45.9478,15300.0
2014-05-27 15:40:00,58.52,58.57,58.52,58.56,20400.0,45.9478,45.9871,45.9478,45.9792,20400.0
2014-05-27 15:45:00,58.55,58.55,58.53,58.53,30700.0,45.9714,45.9714,45.9557,45.9557,30700.0
2014-05-27 15:50:00,58.53,58.54,58.48,58.48,41500.0,45.9557,45.9635,45.9164,45.9164,41500.0
2014-05-27 15:55:00,58.48,58.48,58.45,58.47,121400.0,45.9164,45.9164,45.8929,45.9086,121400.0
2014-05-28 09:30:00,58.22,58.41,58.15,58.17,41900.0,45.9323,46.0822,45.8771,45.8928,41900.0
2014-05-28 09:35:00,58.18,58.18,58.08,58.14,27600.0,45.9007,45.9007,45.8218,45.8692,27600.0
2014-05-28 09:40:00,58.13,58.21,58.12,58.14,45700.0,45.8613,45.9244,45.8534,45.8692,45700.0
2014-05-28 09:45:00,58.16,58.2,58.08,58.2,29200.0,45.8849,45.9165,45.8218,45.9165,29200.0
2014-05-28 09:50:00,58.2,58.3,58.18,58.24,30900.0,45.9165,45.9954,45.9007,45.9481,30900.0
2014-05-28 09:55:00,58.24,58.28,58.17,58.22,32300.0,45.9481,45.9796,45.8928,45.9323,32300.0
2014-05-28 10:00:00,58.2,58.21,58.12,58.18,36800.0,45.9165,45.9244,45.8534,45.9007,36800.0
2014-05-28 10:05:00,58.18,58.29,58.18,58.26,30300.0,45.9007,45.9875,45.9007,45.9638,30300.0
2014-05-28 10:10:00,58.26,58.26,58.19,58.26,25200.0,45.9638,45.9638,45.9086,45.9638,25200.0
2014-05-28 10:15:00,58.26,58.26,58.2,58.25,17300.0,45.9638,45.9638,45.9165,45.956,17300.0
2014-05-28 10:20:00,58.26,58.27,58.19,58.21,28000.0,45.9638,45.9717,45.9086,45.9244,28000.0
2014-05-28 10:25:00,58.2,58.22,58.17,58.21,23700.0,45.9165,45.9323,45.8928,45.9244,23700.0
2014-05-28 10:30:00,58.21,58.22,58.12,58.12,20700.0,45.9244,45.9323,45.8534,45.8534,20700.0
2014-05-28 10:35:00,58.13,58.16,58.09,58.09,35900.0,45.8613,45.8849,45.8297,45.8297,35900.0
2014-05-28 10:40:00,58.08,58.1,58.07,58.07,18200.0,45.8218,45.8376,45.8139,45.8139,18200.0
2014-05-28 10:45:00,58.07,58.11,58.07,58.11,18800.0,45.8139,45.8455,45.8139,45.8455,18800.0
2014-05-28 10:50:00,58.1,58.13,58.08,58.11,21400.0,45.8376,45.8613,45.8218,45.8455,21400.0
2014-05-28 10:55:00,58.11,58.14,58.09,58.14,18100.0,45.8455,45.8692,45.8297,45.8692,18100.0
2014-05-28 11:00:00,58.15,58.16,58.14,58.15,19600.0,45.8771,45.8849,45.8692,45.8771,19600.0
2014-05-28 11:05:00,58.14,58.16,58.14,58.15,11800.0,45.8692,45.8849,45.8692,45.8771,11800.0
2014-05-28 11:10:00,58.16,58.17,58.15,58.16,11900.0,45.8849,45.8928,45.8771,45.8849,11900.0
2014-05-28 11:15:00,58.16,58.19,58.16,58.19,11900.0,45.8849,45.9086,45.8849,45.9086,11900.0
2014-05-28 11:20:00,58.2,58.22,58.19,58.21,28600.0,45.9165,45.9323,45.9086,45.9244,28600.0
2014-05-28 11:25:00,58.21,58.24,58.2,58.22,63400.0,45.9244,45.9481,45.9165,45.9323,63400.0
2014-05-28 11:30:00,58.23,58.23,58.21,58.22,11000.0,45.9402,45.9402,45.9244,45.9323,11000.0
2014-05-28 11:35:00,58.22,58.26,58.22,58.26,12000.0,45.9323,45.9638,45.9323,45.9638,12000.0
2014-05-28 11:40:00,58.26,58.26,58.21,58.24,16700.0,45.9638,45.9638,45.9244,45.9481,16700.0
2014-05-28 11:45:00,58.23,58.27,58.23,58.25,14800.0,45.9402,45.9717,45.9402,45.956,14800.0
2014-05-28 11:50:00,58.26,58.28,58.25,58.27,12800.0,45.9638,45.9796,45.956,45.9717,12800.0
2014-05-28 11:55:00,58.28,58.28,58.26,58.26,12200.0,45.9796,45.9796,45.9638,45.9638,12200.0
2014-05-28 12:00:00,58.26,58.29,58.26,58.28,13200.0,45.9638,45.9875,45.9638,45.9796,13200.0
2014-05-28 12:05:00,58.29,58.3,58.25,58.26,12000.0,45.9875,45.9954,45.956,45.9638,12000.0
2014-05-28 12:10:00,58.26,58.29,58.26,58.29,8200.0,45.9638,45.9875,45.9638,45.9875,8200.0
2014-05-28 12:15:00,58.29,58.29,58.24,58.27,13500.0,45.9875,45.9875,45.9481,45.9717,13500.0
2014-05-28 12:20:00,58.27,58.27,58.24,58.24,5800.0,45.9717,45.9717,45.9481,45.9481,5800.0
2014-05-28 12:25:00,58.25,58.27,58.24,58.25,12900.0,45.956,45.9717,45.9481,45.956,12900.0
2014-05-28 12:30:00,58.26,58.26,58.21,58.23,8600.0,45.9638,45.9638,45.9244,45.9402,8600.0
2014-05-28 12:35:00,58.23,58.26,58.22,58.25,6700.0,45.9402,45.9638,45.9323,45.956,6700.0
2014-05-28 12:40:00,58.26,58.26,58.21,58.23,15300.0,45.9638,45.9638,45.9244,45.9402,15300.0
2014-05-28 12:45:00,58.23,58.23,58.21,58.21,6400.0,45.9402,45.9402,45.9244,45.9244,6400.0
2014-05-28 12:50:00,58.2,58.21,58.18,58.21,8300.0,45.9165,45.9244,45.9007,45.9244,8300.0
2014-05-28 12:55:00,58.2,58.23,58.2,58.22,6200.0,45.9165,45.9402,45.9165,45.9323,6200.0
2014-05-28 13:00:00,58.23,58.25,58.22,58.25,6000.0,45.9402,45.956,45.9323,45.956,6000.0
2014-05-28 13:05:00,58.25,58.25,58.24,58.24,3000.0,45.956,45.956,45.9481,45.9481,3000.0
2014-05-28 13:10:00,58.24,58.25,58.24,58.25,3700.0,45.9481,45.956,45.9481,45.956,3700.0
2014-05-28 13:15:00,58.25,58.25,58.24,58.25,5600.0,45.956,45.956,45.9481,45.956,5600.0
2014-05-28 13:20:00,58.25,58.29,58.25,58.28,25100.0,45.956,45.9875,45.956,45.9796,25100.0
2014-05-28 13:25:00,58.27,58.27,58.24,58.25,7700.0,45.9717,45.9717,45.9481,45.956,7700.0
2014-05-28 13:30:00,58.26,58.27,58.25,58.26,7700.0,45.9638,45.9717,45.956,45.9638,7700.0
2014-05-28 13:35:00,58.25,58.26,58.22,58.23,9600.0,45.956,45.9638,45.9323,45.9402,9600.0
2014-05-28 13:40:00,58.23,58.23,58.2,58.22,10800.0,45.9402,45.9402,45.9165,45.9323,10800.0
2014-05-28 13:45:00,58.23,58.23,58.19,58.19,12800.0,45.9402,45.9402,45.9086,45.9086,12800.0
2014-05-28 13:50:00,58.2,58.26,58.2,58.25,12500.0,45.9165,45.9638,45.9165,45.956,12500.0
2014-05-28 13:55:00,58.25,58.27,58.25,58.27,7000.0,45.956,45.9717,45.956,45.9717,7000.0
2014-05-28 14:00:00,58.27,58.28,58.26,58.27,17500.0,45.9717,45.9796,45.9638,45.9717,17500.0
2014-05-28 14:05:00,58.28,58.28,58.23,58.24,13000.0,45.9796,45.9796,45.9402,45.9481,13000.0
2014-05-28 14:10:00,58.25,58.26,58.22,58.23,7500.0,45.956,45.9638,45.9323,45.9402,7500.0
2014-05-28 14:15:00,58.22,58.24,58.21,58.23,7300.0,45.9323,45.9481,45.9244,45.9402,7300.0
2014-05-28 14:20:00,58.23,58.27,58.23,58.27,19000.0,45.9402,45.9717,45.9402,45.9717,19000.0
2014-05-28 14:25:00,58.27,58.3,58.26,58.3,22500.0,45.9717,45.9954,45.9638,45.9954,22500.0
2014-05-28 14:30:00,58.31,58.32,58.3,58.3,31500.0,46.0033,46.0112,45.9954,45.9954,31500.0
2014-05-28 14:35:00,58.3,58.32,58.3,58.32,11300.0,45.9954,46.0112,45.9954,46.0112,11300.0
2014-05-28 14:40:00,58.32,58.34,58.3,58.33,14500.0,46.0112,46.027,45.9954,46.0191,14500.0
2014-05-28 14:45:00,58.33,58.36,58.31,58.31,18600.0,46.0191,46.0427,46.0033,46.0033,18600.0
2014-05-28 14:50:00,58.31,58.32,58.29,58.3,8400.0,46.0033,46.0112,45.9875,45.9954,8400.0
2014-05-28 14:55:00,58.3,58.3,58.28,58.29,7800.0,45.9954,45.9954,45.9796,45.9875,7800.0
2014-05-28 15:00:00,58.29,58.3,58.28,58.29,14100.0,45.9875,45.9954,45.9796,45.9875,14100.0
2014-05-28 15:05:00,58.29,58.31,58.27,58.28,13100.0,45.9875,46.0033,45.9717,45.9796,13100.0
2014-05-28 15:10:00,58.28,58.31,58.27,58.31,9800.0,45.9796,46.0033,45.9717,46.0033,9800.0
2014-05-28 15:15:00,58.3,58.31,58.3,58.31,5800.0,45.9954,46.0033,45.9954,46.0033,5800.0
2014-05-28 15:20:00,58.31,58.32,58.3,58.32,6700.0,46.0033,46.0112,45.9954,46.0112,6700.0
2014-05-28 15:25:00,58.32,58.32,58.29,58.3,10900.0,46.0112,46.0112,45.9875,45.9954,10900.0
2014-05-28 15:30:00,58.3,58.33,58.29,58.33,11300.0,45.9954,46.0191,45.9875,46.0191,11300.0
2014-05-28 15:35:00,58.33,58.33,58.3,58.3,14300.0,46.0191,46.0191,45.9954,45.9954,14300.0
2014-05-28 15:40:00,58.31,58.31,58.26,58.26,15600.0,46.0033,46.0033,45.9638,45.9638,15600.0
2014-05-28 15:45:00,58.27,58.27,58.22,58.23,29400.0,45.9717,45.9717,45.9323,45.9402,29400.0
2014-05-28 15:50:00,58.23,58.23,58.16,58.17,51100.0,45.9402,45.9402,45.8849,45.8928,51100.0
2014-05-28 15:55:00,58.17,58.2,58.15,58.17,132100.0,45.8928,45.9165,45.8771,45.8928,132100.0
2014-05-29 09:30:00,58.26,58.37,58.24,58.36,10300.0,45.9638,46.0506,45.9481,46.0427,10300.0
2014-05-29 09:35:00,58.38,58.38,58.21,58.26,15300.0,46.0585,46.0585,45.9244,45.9638,15300.0
2014-05-29 09:40:00,58.31,58.33,58.25,58.3,12200.0,46.0033,46.0191,45.956,45.9954,12200.0
2014-05-29 09:45:00,58.29,58.32,58.2,58.2,14300.0,45.9875,46.0112,45.9165,45.9165,14300.0
2014-05-29 09:50:00,58.2,58.26,58.19,58.24,12400.0,45.9165,45.9638,45.9086,45.9481,12400.0
2014-05-29 09:55:00,58.24,58.29,58.22,58.22,10700.0,45.9481,45.9875,45.9323,45.9323,10700.0
2014-05-29 10:00:00,58.21,58.24,58.17,58.23,11400.0,45.9244,45.9481,45.8928,45.9402,11400.0
2014-05-29 10:05:00,58.22,58.23,58.13,58.15,10200.0,45.9323,45.9402,45.8613,45.8771,10200.0
2014-05-29 10:10:00,58.15,58.15,58.07,58.09,19600.0,45.8771,45.8771,45.8139,45.8297,19600.0
2014-05-29 10:15:00,58.09,58.09,58.04,58.08,19800.0,45.8297,45.8297,45.7903,45.8218,19800.0
2014-05-29 10:20:00,58.07,58.12,58.07,58.1,11200.0,45.8139,45.8534,45.8139,45.8376,11200.0
2014-05-29 10:25:00,58.09,58.13,58.09,58.13,12700.0,45.8297,45.8613,45.8297,45.8613,12700.0
2014-05-29 10:30:00,58.12,58.16,58.1,58.14,45100.0,45.8534,45.8849,45.8376,45.8692,45100.0
2014-05-29 10:35:00,58.14,58.17,58.13,58.16,12100.0,45.8692,45.8928,45.8613,45.8849,12100.0
2014-05-29 10:40:00,58.16,58.27,58.16,58.26,15200.0,45.8849,45.9717,45.8849,45.9638,15200.0
2014-05-29 10:45:00,58.26,58.3,58.25,58.27,16800.0,45.9638,45.9954,45.956,45.9717,16800.0
2014-05-29 10:50:00,58.27,58.27,58.25,58.27,5600.0,45.9717,45.9717,45.956,45.9717,5600.0
2014-05-29 10:55:00,58.27,58.27,58.22,58.24,15500.0,45.9717,45.9717,45.9323,45.9481,15500.0
2014-05-29 11:00:00,58.23,58.24,58.2,58.2,8100.0,45.9402,45.9481,45.9165,45.9165,8100.0
2014-05-29 11:05:00,58.2,58.26,58.16,58.26,28000.0,45.9165,45.9638,45.8849,45.9638,28000.0
2014-05-29 11:10:00,58.24,58.26,58.18,58.21,15300.0,45.9481,45.9638,45.9007,45.9244,15300.0
2014-05-29 11:15:00,58.21,58.23,58.21,58.23,5700.0,45.9244,45.9402,45.9244,45.9402,5700.0
2014-05-29 11:20:00,58.23,58.25,58.22,58.25,9600.0,45.9402,45.956,45.9323,45.956,9600.0
2014-05-29 11:25:00,58.25,58.25,58.22,58.23,15500.0,45.956,45.956,45.9323,45.9402,15500.0
2014-05-29 11:30:00,58.22,58.27,58.21,58.26,11400.0,45.9323,45.9717,45.9244,45.9638,11400.0
2014-05-29 11:35:00,58.26,58.3,58.26,58.3,21200.0,45.9638,45.9954,45.9638,45.9954,21200.0
2014-05-29 11:40:00,58.3,58.3,58.29,58.3,10100.0,45.9954,45.9954,45.9875,45.9954,10100.0
2014-05-29 11:45:00,58.3,58.3,58.26,58.26,11400.0,45.9954,45.9954,45.9638,45.9638,11400.0
2014-05-29 11:50:00,58.27,58.27,58.25,58.26,6000.0,45.9717,45.9717,45.956,45.9638,6000.0
2014-05-29 11:55:00,58.25,58.27,58.25,58.26,6500.0,45.956,45.9717,45.956,45.9638,6500.0
2014-05-29 12:00:00,58.26,58.3,58.26,58.3,8500.0,45.9638,45.9954,45.9638,45.9954,8500.0
2014-05-29 12:05:00,58.3,58.31,58.29,58.29,11200.0,45.9954,46.0033,45.9875,45.9875,11200.0
2014-05-29 12:10:00,58.3,58.32,58.3,58.32,12300.0,45.9954,46.0112,45.9954,46.0112,12300.0
2014-05-29 12:15:00,58.32,58.32,58.31,58.31,2800.0,46.0112,46.0112,46.0033,46.0033,2800.0
2014-05-29 12:20:00,58.31,58.32,58.31,58.32,2100.0,46.0033,46.0112,46.0033,46.0112,2100.0
2014-05-29 12:25:00,58.32,58.32,58.28,58.29,15700.0,46.0112,46.0112,45.9796,45.9875,15700.0
2014-05-29 12:30:00,58.3,58.31,58.29,58.29,4400.0,45.9954,46.0033,45.9875,45.9875,4400.0
2014-05-29 12:35:00,58.3,58.3,58.29,58.3,1300.0,45.9954,45.9954,45.9875,45.9954,1300.0
2014-05-29 12:40:00,58.29,58.29,58.26,58.28,6800.0,45.9875,45.9875,45.9638,45.9796,6800.0
2014-05-29 12:45:00,58.28,58.28,58.27,58.28,2200.0,45.9796,45.9796,45.9717,45.9796,2200.0
2014-05-29 12:50:00,58.28,58.28,58.26,58.26,6700.0,45.9796,45.9796,45.9638,45.9638,6700.0
2014-05-29 12:55:00,58.27,58.27,58.24,58.24,3100.0,45.9717,45.9717,45.9481,45.9481,3100.0
2014-05-29 13:00:00,58.25,58.25,58.23,58.23,11800.0,45.956,45.956,45.9402,45.9402,11800.0
2014-05-29 13:05:00,58.23,58.25,58.23,58.25,9900.0,45.9402,45.956,45.9402,45.956,9900.0
2014-05-29 13:10:00,58.25,58.26,58.25,58.25,3700.0,45.956,45.9638,45.956,45.956,3700.0
2014-05-29 13:15:00,58.26,58.26,58.24,58.24,7300.0,45.9638,45.9638,45.9481,45.9481,7300.0
2014-05-29 13:20:00,58.23,58.26,58.23,58.24,6000.0,45.9402,45.9638,45.9402,45.9481,6000.0
2014-05-29 13:25:00,58.24,58.24,58.22,58.22,6300.0,45.9481,45.9481,45.9323,45.9323,6300.0
2014-05-29 13:30:00,58.22,58.23,58.21,58.21,5000.0,45.9323,45.9402,45.9244,45.9244,5000.0
2014-05-29 13:35:00,58.22,58.22,58.17,58.17,9800.0,45.9323,45.9323,45.8928,45.8928,9800.0
2014-05-29 13:40:00,58.17,58.18,58.15,58.15,12400.0,45.8928,45.9007,45.8771,45.8771,12400.0
2014-05-29 13:45:00,58.16,58.18,58.16,58.17,6100.0,45.8849,45.9007,45.8849,45.8928,6100.0
2014-05-29 13:50:00,58.17,58.18,58.14,58.14,7000.0,45.8928,45.9007,45.8692,45.8692,7000.0
2014-05-29 13:55:00,58.14,58.15,58.12,58.15,14000.0,45.8692,45.8771,45.8534,45.8771,14000.0
2014-05-29 14:00:00,58.15,58.15,58.13,58.14,6900.0,45.8771,45.8771,45.8613,45.8692,6900.0
2014-05-29 14:05:00,58.13,58.17,58.13,58.17,10300.0,45.8613,45.8928,45.8613,45.8928,10300.0
2014-05-29 14:10:00,58.16,58.17,58.16,58.17,3900.0,45.8849,45.8928,45.8849,45.8928,3900.0
2014-05-29 14:15:00,58.17,58.18,58.16,58.17,7800.0,45.8928,45.9007,45.8849,45.8928,7800.0
2014-05-29 14:20:00,58.18,58.2,58.16,58.2,12300.0,45.9007,45.9165,45.8849,45.9165,12300.0
2014-05-29 14:25:00,58.2,58.21,58.19,58.21,4900.0,45.9165,45.9244,45.9086,45.9244,4900.0
2014-05-29 14:30:00,58.21,58.22,58.19,58.21,10600.0,45.9244,45.9323,45.9086,45.9244,10600.0
2014-05-29 14:35:00,58.22,58.3,58.22,58.3,14200.0,45.9323,45.9954,45.9323,45.9954,14200.0
2014-05-29 14:40:00,58.29,58.3,58.24,58.25,13800.0,45.9875,45.9954,45.9481,45.956,13800.0
2014-05-29 14:45:00,58.26,58.27,58.25,58.25,11000.0,45.9638,45.9717,45.956,45.956,11000.0
2014-05-29 14:50:00,58.25,58.28,58.25,58.26,16400.0,45.956,45.9796,45.956,45.9638,16400.0
2014-05-29 14:55:00,58.27,58.28,58.27,58.27,5600.0,45.9717,45.9796,45.9717,45.9717,5600.0
2014-05-29 15:00:00,58.27,58.31,58.27,58.3,12500.0,45.9717,46.0033,45.9717,45.9954,12500.0
2014-05-29 15:05:00,58.29,58.33,58.26,58.31,30500.0,45.9875,46.0191,45.9638,46.0033,30500.0
2014-05-29 15:10:00,58.31,58.33,58.3,58.32,7700.0,46.0033,46.0191,45.9954,46.0112,7700.0
2014-05-29 15:15:00,58.32,58.33,58.3,58.31,9500.0,46.0112,46.0191,45.9954,46.0033,9500.0
2014-05-29 15:20:00,58.31,58.35,58.31,58.34,11300.0,46.0033,46.0348,46.0033,46.027,11300.0
2014-05-29 15:25:00,58.34,58.36,58.33,58.35,14200.0,46.027,46.0427,46.0191,46.0348,14200.0
2014-05-29 15:30:00,58.35,58.36,58.33,58.33,12200.0,46.0348,46.0427,46.0191,46.0191,12200.0
2014-05-29 15:35:00,58.34,58.34,58.32,58.32,12000.0,46.027,46.027,46.0112,46.0112,12000.0
2014-05-29 15:40:00,58.31,58.32,58.27,58.28,20100.0,46.0033,46.0112,45.9717,45.9796,20100.0
2014-05-29 15:45:00,58.28,58.29,58.27,58.29,13400.0,45.9796,45.9875,45.9717,45.9875,13400.0
2014-05-29 15:50:00,58.29,58.3,58.28,58.3,37700.0,45.9875,45.9954,45.9796,45.9954,37700.0
2014-05-29 15:55:00,58.3,58.31,58.28,58.3,112700.0,45.9954,46.0033,45.9796,45.9954,112700.0
2014-05-30 09:30:00,58.26,58.28,58.21,58.25,25500.0,45.9638,45.9796,45.9244,45.956,25500.0
2014-05-30 09:35:00,58.23,58.3,58.22,58.29,13300.0,45.9402,45.9954,45.9323,45.9875,13300.0
2014-05-30 09:40:00,58.29,58.46,58.29,58.34,32300.0,45.9875,46.1216,45.9875,46.027,32300.0
2014-05-30 09:45:00,58.34,58.41,58.32,58.35,20600.0,46.027,46.0822,46.0112,46.0348,20600.0
2014-05-30 09:50:00,58.35,58.43,58.35,58.42,14000.0,46.0348,46.098,46.0348,46.0901,14000.0
2014-05-30 09:55:00,58.41,58.46,58.37,58.43,25600.0,46.0822,46.1216,46.0506,46.098,25600.0
2014-05-30 10:00:00,58.43,58.52,58.43,58.49,21700.0,46.098,46.169,46.098,46.1453,21700.0
2014-05-30 10:05:00,58.49,58.52,58.45,58.51,14800.0,46.1453,46.169,46.1137,46.1611,14800.0
2014-05-30 10:10:00,58.5,58.54,58.48,58.48,18400.0,46.1532,46.1847,46.1374,46.1374,18400.0
2014-05-30 10:15:00,58.48,58.5,58.42,58.45,12600.0,46.1374,46.1532,46.0901,46.1137,12600.0
2014-05-30 10:20:00,58.45,58.49,58.45,58.48,13600.0,46.1137,46.1453,46.1137,46.1374,13600.0
2014-05-30 10:25:00,58.47,58.48,58.41,58.41,15300.0,46.1295,46.1374,46.0822,46.0822,15300.0
2014-05-30 10:30:00,58.41,58.42,58.35,58.36,15700.0,46.0822,46.0901,46.0348,46.0427,15700.0
2014-05-30 10:35:00,58.37,58.37,58.3,58.3,9400.0,46.0506,46.0506,45.9954,45.9954,9400.0
2014-05-30 10:40:00,58.29,58.33,58.29,58.31,8600.0,45.9875,46.0191,45.9875,46.0033,8600.0
2014-05-30 10:45:00,58.32,58.37,58.32,58.37,8500.0,46.0112,46.0506,46.0112,46.0506,8500.0
2014-05-30 10:50:00,58.37,58.39,58.36,58.38,6000.0,46.0506,46.0664,46.0427,46.0585,6000.0
2014-05-30 10:55:00,58.38,58.38,58.33,58.34,5100.0,46.0585,46.0585,46.0191,46.027,5100.0
2014-05-30 11:00:00,58.33,58.33,58.3,58.3,10100.0,46.0191,46.0191,45.9954,45.9954,10100.0
2014-05-30 11:05:00,58.29,58.29,58.25,58.26,7000.0,45.9875,45.9875,45.956,45.9638,7000.0
2014-05-30 11:10:00,58.25,58.31,58.25,58.3,13900.0,45.956,46.0033,45.956,45.9954,13900.0
2014-05-30 11:15:00,58.3,58.3,58.26,58.26,10300.0,45.9954,45.9954,45.9638,45.9638,10300.0
2014-05-30 11:20:00,58.27,58.3,58.26,58.3,13100.0,45.9717,45.9954,45.9638,45.9954,13100.0
2014-05-30 11:25:00,58.3,58.3,58.23,58.23,5300.0,45.9954,45.9954,45.9402,45.9402,5300.0
2014-05-30 11:30:00,58.22,58.3,58.22,58.3,9800.0,45.9323,45.9954,45.9323,45.9954,9800.0
2014-05-30 11:35:00,58.3,58.3,58.26,58.27,10200.0,45.9954,45.9954,45.9638,45.9717,10200.0
2014-05-30 11:40:00,58.27,58.3,58.27,58.29,7300.0,45.9717,45.9954,45.9717,45.9875,7300.0
2014-05-30 11:45:00,58.29,58.3,58.25,58.26,7500.0,45.9875,45.9954,45.956,45.9638,7500.0
2014-05-30 11:50:00,58.26,58.26,58.22,58.23,6300.0,45.9638,45.9638,45.9323,45.9402,6300.0
2014-05-30 11:55:00,58.23,58.27,58.23,58.27,9300.0,45.9402,45.9717,45.9402,45.9717,9300.0
2014-05-30 12:00:00,58.26,58.27,58.25,58.25,8300.0,45.9638,45.9717,45.956,45.956,8300.0
2014-05-30 12:05:00,58.24,58.25,58.19,58.19,13100.0,45.9481,45.956,45.9086,45.9086,13100.0
2014-05-30 12:10:00,58.2,58.21,58.19,58.19,9500.0,45.9165,45.9244,45.9086,45.9086,9500.0
2014-05-30 12:15:00,58.18,58.22,58.18,58.22,12500.0,45.9007,45.9323,45.9007,45.9323,12500.0
2014-05-30 12:20:00,58.22,58.24,58.2,58.21,6500.0,45.9323,45.9481,45.9165,45.9244,6500.0
2014-05-30 12:25:00,58.21,58.22,58.2,58.2,4400.0,45.9244,45.9323,45.9165,45.9165,4400.0
2014-05-30 12:30:00,58.2,58.2,58.15,58.16,11900.0,45.9165,45.9165,45.8771,45.8849,11900.0
2014-05-30 12:35:00,58.16,58.19,58.16,58.18,8000.0,45.8849,45.9086,45.8849,45.9007,8000.0
2014-05-30 12:40:00,58.18,58.18,58.16,58.17,26100.0,45.9007,45.9007,45.8849,45.8928,26100.0
2014-05-30 12:45:00,58.18,58.18,58.16,58.16,9800.0,45.9007,45.9007,45.8849,45.8849,9800.0
2014-05-30 12:50:00,58.17,58.17,58.13,58.13,18500.0,45.8928,45.8928,45.8613,45.8613,18500.0
2014-05-30 12:55:00,58.14,58.16,58.14,58.15,10900.0,45.8692,45.8849,45.8692,45.8771,10900.0
2014-05-30 13:00:00,58.15,58.15,58.12,58.13,15000.0,45.8771,45.8771,45.8534,45.8613,15000.0
2014-05-30 13:05:00,58.13,58.14,58.12,58.12,14900.0,45.8613,45.8692,45.8534,45.8534,14900.0
2014-05-30 13:10:00,58.12,58.14,58.12,58.13,8100.0,45.8534,45.8692,45.8534,45.8613,8100.0
2014-05-30 13:15:00,58.13,58.14,58.09,58.09,20700.0,45.8613,45.8692,45.8297,45.8297,20700.0
2014-05-30 13:20:00,58.09,58.12,58.09,58.11,18200.0,45.8297,45.8534,45.8297,45.8455,18200.0
2014-05-30 13:25:00,58.12,58.13,58.11,58.12,24100.0,45.8534,45.8613,45.8455,45.8534,24100.0
2014-05-30 13:30:00,58.12,58.13,58.1,58.12,36600.0,45.8534,45.8613,45.8376,45.8534,36600.0
2014-05-30 13:35:00,58.12,58.13,58.11,58.12,24100.0,45.8534,45.8613,45.8455,45.8534,24100.0
2014-05-30 13:40:00,58.12,58.13,58.11,58.12,61400.0,45.8534,45.8613,45.8455,45.8534,61400.0
2014-05-30 13:45:00,58.12,58.18,58.12,58.17,23300.0,45.8534,45.9007,45.8534,45.8928,23300.0
2014-05-30 13:50:00,58.17,58.19,58.16,58.18,10800.0,45.8928,45.9086,45.8849,45.9007,10800.0
2014-05-30 13:55:00,58.19,58.21,58.19,58.2,9700.0,45.9086,45.9244,45.9086,45.9165,9700.0
2014-05-30 14:00:00,58.2,58.21,58.2,58.2,6000.0,45.9165,45.9244,45.9165,45.9165,6000.0
2014-05-30 14:05:00,58.21,58.22,58.19,58.21,23900.0,45.9244,45.9323,45.9086,45.9244,23900.0
2014-05-30 14:10:00,58.2,58.24,58.2,58.22,17600.0,45.9165,45.9481,45.9165,45.9323,17600.0
2014-05-30 14:15:00,58.22,58.22,58.19,58.22,15500.0,45.9323,45.9323,45.9086,45.9323,15500.0
2014-05-30 14:20:00,58.21,58.23,58.19,58.22,19800.0,45.9244,45.9402,45.9086,45.9323,19800.0
2014-05-30 14:25:00,58.22,58.22,58.2,58.21,28600.0,45.9323,45.9323,45.9165,45.9244,28600.0
2014-05-30 14:30:00,58.21,58.21,58.19,58.2,27900.0,45.9244,45.9244,45.9086,45.9165,27900.0
2014-05-30 14:35:00,58.2,58.2,58.18,58.18,10000.0,45.9165,45.9165,45.9007,45.9007,10000.0
2014-05-30 14:40:00,58.19,58.22,58.19,58.21,31000.0,45.9086,45.9323,45.9086,45.9244,31000.0
2014-05-30 14:45:00,58.2,58.21,58.19,58.2,9500.0,45.9165,45.9244,45.9086,45.9165,9500.0
2014-05-30 14:50:00,58.19,58.21,58.19,58.2,21000.0,45.9086,45.9244,45.9086,45.9165,21000.0
2014-05-30 14:55:00,58.19,58.2,58.17,58.17,25600.0,45.9086,45.9165,45.8928,45.8928,25600.0
2014-05-30 15:00:00,58.16,58.18,58.16,58.16,14200.0,45.8849,45.9007,45.8849,45.8849,14200.0
2014-05-30 15:05:00,58.17,58.19,58.16,58.19,19600.0,45.8928,45.9086,45.8849,45.9086,19600.0
2014-05-30 15:10:00,58.19,58.2,58.18,58.2,12500.0,45.9086,45.9165,45.9007,45.9165,12500.0
2014-05-30 15:15:00,58.19,58.2,58.17,58.18,20200.0,45.9086,45.9165,45.8928,45.9007,20200.0
2014-05-30 15:20:00,58.18,58.2,58.17,58.2,38800.0,45.9007,45.9165,45.8928,45.9165,38800.0
2014-05-30 15:25:00,58.2,58.2,58.18,58.2,31000.0,45.9165,45.9165,45.9007,45.9165,31000.0
2014-05-30 15:30:00,58.19,58.21,58.18,58.19,43600.0,45.9086,45.9244,45.9007,45.9086,43600.0
2014-05-30 15:35:00,58.19,58.28,58.19,58.24,50700.0,45.9086,45.9796,45.9086,45.9481,50700.0
2014-05-30 15:40:00,58.24,58.28,58.23,58.28,22700.0,45.9481,45.9796,45.9402,45.9796,22700.0
2014-05-30 15:45:00,58.28,58.34,58.28,58.31,109900.0,45.9796,46.027,45.9796,46.0033,109900.0
2014-05-30 15:50:00,58.31,58.31,58.25,58.26,70300.0,46.0033,46.0033,45.956,45.9638,70300.0
2014-05-30 15:55:00,58.26,58.27,58.25,58.26,413300.0,45.9638,45.9717,45.956,45.9638,413300.0
2014-06-02 09:30:00,58.47,58.82,58.47,58.8,69500.0,46.1295,46.4056,46.1295,46.3899,69500.0
2014-06-02 09:35:00,58.78,58.88,58.72,58.84,29400.0,46.3741,46.453,46.3268,46.4214,29400.0
2014-06-02 09:40:00,58.83,58.86,58.66,58.68,19900.0,46.4135,46.4372,46.2794,46.2952,19900.0
2014-06-02 09:45:00,58.69,58.7,58.6,58.6,26300.0,46.3031,46.311,46.2321,46.2321,26300.0
2014-06-02 09:50:00,58.61,58.74,58.61,58.74,17100.0,46.24,46.3425,46.24,46.3425,17100.0
2014-06-02 09:55:00,58.75,58.75,58.61,58.67,13400.0,46.3504,46.3504,46.24,46.2873,13400.0
2014-06-02 10:00:00,58.65,58.67,58.54,58.55,33700.0,46.2715,46.2873,46.1847,46.1926,33700.0
2014-06-02 10:05:00,58.54,58.58,58.5,58.51,22500.0,46.1847,46.2163,46.1532,46.1611,22500.0
2014-06-02 10:10:00,58.51,58.6,58.5,58.59,20200.0,46.1611,46.2321,46.1532,46.2242,20200.0
2014-06-02 10:15:00,58.59,58.62,58.56,58.58,25400.0,46.2242,46.2479,46.2005,46.2163,25400.0
2014-06-02 10:20:00,58.56,58.59,58.55,58.56,25200.0,46.2005,46.2242,46.1926,46.2005,25200.0
2014-06-02 10:25:00,58.57,58.6,58.53,58.59,31400.0,46.2084,46.2321,46.1769,46.2242,31400.0
2014-06-02 10:30:00,58.59,58.6,58.54,58.54,12300.0,46.2242,46.2321,46.1847,46.1847,12300.0
2014-06-02 10:35:00,58.54,58.61,58.54,58.6,12900.0,46.1847,46.24,46.1847,46.2321,12900.0
2014-06-02 10:40:00,58.61,58.61,58.53,58.54,10200.0,46.24,46.24,46.1769,46.1847,10200.0
2014-06-02 10:45:00,58.55,58.58,58.53,58.57,11600.0,46.1926,46.2163,46.1769,46.2084,11600.0
2014-06-02 10:50:00,58.55,58.56,58.54,58.54,6700.0,46.1926,46.2005,46.1847,46.1847,6700.0
2014-06-02 10:55:00,58.55,58.57,58.54,58.57,9600.0,46.1926,46.2084,46.1847,46.2084,9600.0
2014-06-02 11:00:00,58.57,58.63,58.56,58.62,15300.0,46.2084,46.2558,46.2005,46.2479,15300.0
2014-06-02 11:05:00,58.63,58.69,58.63,58.67,15000.0,46.2558,46.3031,46.2558,46.2873,15000.0
2014-06-02 11:10:00,58.68,58.69,58.66,58.67,8100.0,46.2952,46.3031,46.2794,46.2873,8100.0
2014-06-02 11:15:00,58.67,58.67,58.64,58.67,10100.0,46.2873,46.2873,46.2636,46.2873,10100.0
2014-06-02 11:20:00,58.67,58.75,58.67,58.75,19300.0,46.2873,46.3504,46.2873,46.3504,19300.0
2014-06-02 11:25:00,58.75,58.76,58.66,58.75,26800.0,46.3504,46.3583,46.2794,46.3504,26800.0
2014-06-02 11:30:00,58.75,58.75,58.66,58.66,18600.0,46.3504,46.3504,46.2794,46.2794,18600.0
2014-06-02 11:35:00,58.67,58.67,58.61,58.64,9300.0,46.2873,46.2873,46.24,46.2636,9300.0
2014-06-02 11:40:00,58.63,58.64,58.61,58.63,6900.0,46.2558,46.2636,46.24,46.2558,6900.0
2014-06-02 11:45:00,58.62,58.63,58.59,58.6,11100.0,46.2479,46.2558,46.2242,46.2321,11100.0
2014-06-02 11:50:00,58.61,58.62,58.59,58.62,6400.0,46.24,46.2479,46.2242,46.2479,6400.0
2014-06-02 11:55:00,58.62,58.63,58.59,58.61,6100.0,46.2479,46.2558,46.2242,46.24,6100.0
2014-06-02 12:00:00,58.62,58.63,58.59,58.59,11900.0,46.2479,46.2558,46.2242,46.2242,11900.0
2014-06-02 12:05:00,58.59,58.61,58.59,58.61,6700.0,46.2242,46.24,46.2242,46.24,6700.0
2014-06-02 12:10:00,58.61,58.61,58.57,58.59,50000.0,46.24,46.24,46.2084,46.2242,50000.0
2014-06-02 12:15:00,58.58,58.61,58.56,58.58,12600.0,46.2163,46.24,46.2005,46.2163,12600.0
2014-06-02 12:20:00,58.56,58.61,58.56,58.6,5800.0,46.2005,46.24,46.2005,46.2321,5800.0
2014-06-02 12:25:00,58.6,58.61,58.59,58.61,6400.0,46.2321,46.24,46.2242,46.24,6400.0
2014-06-02 12:30:00,58.61,58.63,58.6,58.62,5700.0,46.24,46.2558,46.2321,46.2479,5700.0
2014-06-02 12:35:00,58.62,58.63,58.61,58.61,4000.0,46.2479,46.2558,46.24,46.24,4000.0
2014-06-02 12:40:00,58.6,58.64,58.6,58.63,6700.0,46.2321,46.2636,46.2321,46.2558,6700.0
2014-06-02 12:45:00,58.63,58.64,58.62,58.62,3100.0,46.2558,46.2636,46.2479,46.2479,3100.0
2014-06-02 12:50:00,58.63,58.64,58.62,58.63,5200.0,46.2558,46.2636,46.2479,46.2558,5200.0
2014-06-02 12:55:00,58.63,58.64,58.61,58.62,9900.0,46.2558,46.2636,46.24,46.2479,9900.0
2014-06-02 13:00:00,58.63,58.64,58.62,58.63,7600.0,46.2558,46.2636,46.2479,46.2558,7600.0
2014-06-02 13:05:00,58.62,58.63,58.58,58.59,8200.0,46.2479,46.2558,46.2163,46.2242,8200.0
2014-06-02 13:10:00,58.58,58.61,58.58,58.59,8300.0,46.2163,46.24,46.2163,46.2242,8300.0
2014-06-02 13:15:00,58.58,58.6,58.57,58.6,13800.0,46.2163,46.2321,46.2084,46.2321,13800.0
2014-06-02 13:20:00,58.6,58.62,58.59,58.61,11800.0,46.2321,46.2479,46.2242,46.24,11800.0
2014-06-02 13:25:00,58.6,58.62,58.6,58.6,9700.0,46.2321,46.2479,46.2321,46.2321,9700.0
2014-06-02 13:30:00,58.6,58.6,58.56,58.57,10400.0,46.2321,46.2321,46.2005,46.2084,10400.0
2014-06-02 13:35:00,58.56,58.61,58.56,58.57,12200.0,46.2005,46.24,46.2005,46.2084,12200.0
2014-06-02 13:40:00,58.58,58.64,58.58,58.6,21400.0,46.2163,46.2636,46.2163,46.2321,21400.0
2014-06-02 13:45:00,58.59,58.66,58.59,58.66,9200.0,46.2242,46.2794,46.2242,46.2794,9200.0
2014-06-02 13:50:00,58.66,58.68,58.66,58.66,6600.0,46.2794,46.2952,46.2794,46.2794,6600.0
2014-06-02 13:55:00,58.67,58.68,58.67,58.68,8500.0,46.2873,46.2952,46.2873,46.2952,8500.0
2014-06-02 14:00:00,58.68,58.7,58.67,58.69,12100.0,46.2952,46.311,46.2873,46.3031,12100.0
2014-06-02 14:05:00,58.7,58.75,58.7,58.75,18600.0,46.311,46.3504,46.311,46.3504,18600.0
2014-06-02 14:10:00,58.75,58.77,58.73,58.75,21100.0,46.3504,46.3662,46.3346,46.3504,21100.0
2014-06-02 14:15:00,58.75,58.79,58.74,58.78,22100.0,46.3504,46.382,46.3425,46.3741,22100.0
2014-06-02 14:20:00,58.79,58.8,58.76,58.78,20600.0,46.382,46.3899,46.3583,46.3741,20600.0
2014-06-02 14:25:00,58.78,58.79,58.77,58.77,13000.0,46.3741,46.382,46.3662,46.3662,13000.0
2014-06-02 14:30:00,58.77,58.77,58.73,58.74,13300.0,46.3662,46.3662,46.3346,46.3425,13300.0
2014-06-02 14:35:00,58.74,58.76,58.73,58.75,16400.0,46.3425,46.3583,46.3346,46.3504,16400.0
2014-06-02 14:40:00,58.75,58.76,58.72,58.72,5500.0,46.3504,46.3583,46.3268,46.3268,5500.0
2014-06-02 14:45:00,58.73,58.73,58.72,58.73,5900.0,46.3346,46.3346,46.3268,46.3346,5900.0
2014-06-02 14:50:00,58.73,58.74,58.71,58.73,7800.0,46.3346,46.3425,46.3189,46.3346,7800.0
2014-06-02 14:55:00,58.72,58.73,58.7,58.72,7000.0,46.3268,46.3346,46.311,46.3268,7000.0
2014-06-02 15:00:00,58.71,58.72,58.7,58.7,16900.0,46.3189,46.3268,46.311,46.311,16900.0
2014-06-02 15:05:00,58.71,58.73,58.71,58.72,6600.0,46.3189,46.3346,46.3189,46.3268,6600.0
2014-06-02 15:10:00,58.73,58.73,58.67,58.68,21800.0,46.3346,46.3346,46.2873,46.2952,21800.0
2014-06-02 15:15:00,58.68,58.69,58.66,58.68,15700.0,46.2952,46.3031,46.2794,46.2952,15700.0
2014-06-02 15:20:00,58.67,58.68,58.67,58.67,9700.0,46.2873,46.2952,46.2873,46.2873,9700.0
2014-06-02 15:25:00,58.68,58.68,58.66,58.66,9200.0,46.2952,46.2952,46.2794,46.2794,9200.0
2014-06-02 15:30:00,58.66,58.68,58.66,58.68,11200.0,46.2794,46.2952,46.2794,46.2952,11200.0
2014-06-02 15:35:00,58.68,58.68,58.66,58.67,15200.0,46.2952,46.2952,46.2794,46.2873,15200.0
2014-06-02 15:40:00,58.67,58.68,58.66,58.68,23100.0,46.2873,46.2952,46.2794,46.2952,23100.0
2014-06-02 15:45:00,58.68,58.73,58.68,58.69,76100.0,46.2952,46.3346,46.2952,46.3031,76100.0
2014-06-02 15:50:00,58.69,58.69,58.66,58.67,36200.0,46.3031,46.3031,46.2794,46.2873,36200.0
2014-06-02 15:55:00,58.67,58.68,58.64,58.67,92200.0,46.2873,46.2952,46.2636,46.2873,92200.0
2014-06-03 09:30:00,58.43,58.55,58.29,58.46,100600.0,46.098,46.1926,45.9875,46.1216,100600.0
2014-06-03 09:35:00,58.47,58.61,58.4,58.56,120300.0,46.1295,46.24,46.0743,46.2005,120300.0
2014-06-03 09:40:00,58.55,58.6,58.36,58.36,14000.0,46.1926,46.2321,46.0427,46.0427,14000.0
2014-06-03 09:45:00,58.35,58.41,58.31,58.4,20900.0,46.0348,46.0822,46.0033,46.0743,20900.0
2014-06-03 09:50:00,58.43,58.5,58.4,58.48,13400.0,46.098,46.1532,46.0743,46.1374,13400.0
2014-06-03 09:55:00,58.48,58.5,58.47,58.47,23300.0,46.1374,46.1532,46.1295,46.1295,23300.0
2014-06-03 10:00:00,58.48,58.59,58.47,58.56,25900.0,46.1374,46.2242,46.1295,46.2005,25900.0
2014-06-03 10:05:00,58.56,58.59,58.49,58.51,23600.0,46.2005,46.2242,46.1453,46.1611,23600.0
2014-06-03 10:10:00,58.5,58.5,58.46,58.48,13700.0,46.1532,46.1532,46.1216,46.1374,13700.0
2014-06-03 10:15:00,58.49,58.49,58.42,58.43,16500.0,46.1453,46.1453,46.0901,46.098,16500.0
2014-06-03 10:20:00,58.43,58.43,58.4,58.41,9800.0,46.098,46.098,46.0743,46.0822,9800.0
2014-06-03 10:25:00,58.42,58.43,58.4,58.41,8700.0,46.0901,46.098,46.0743,46.0822,8700.0
2014-06-03 10:30:00,58.42,58.43,58.41,58.43,13400.0,46.0901,46.098,46.0822,46.098,13400.0
2014-06-03 10:35:00,58.42,58.53,58.42,58.51,21100.0,46.0901,46.1769,46.0901,46.1611,21100.0
2014-06-03 10:40:00,58.51,58.6,58.51,58.53,34400.0,46.1611,46.2321,46.1611,46.1769,34400.0
2014-06-03 10:45:00,58.52,58.54,58.5,58.51,22100.0,46.169,46.1847,46.1532,46.1611,22100.0
2014-06-03 10:50:00,58.52,58.54,58.46,58.46,17500.0,46.169,46.1847,46.1216,46.1216,17500.0
2014-06-03 10:55:00,58.46,58.49,58.45,58.48,16300.0,46.1216,46.1453,46.1137,46.1374,16300.0
2014-06-03 11:00:00,58.49,58.49,58.46,58.46,11200.0,46.1453,46.1453,46.1216,46.1216,11200.0
2014-06-03 11:05:00,58.45,58.45,58.43,58.44,11000.0,46.1137,46.1137,46.098,46.1059,11000.0
2014-06-03 11:10:00,58.44,58.45,58.44,58.44,5700.0,46.1059,46.1137,46.1059,46.1059,5700.0
2014-06-03 11:15:00,58.45,58.45,58.43,58.45,13100.0,46.1137,46.1137,46.098,46.1137,13100.0
2014-06-03 11:20:00,58.44,58.45,58.43,58.44,10200.0,46.1059,46.1137,46.098,46.1059,10200.0
2014-06-03 11:25:00,58.43,58.45,58.42,58.44,21000.0,46.098,46.1137,46.0901,46.1059,21000.0
2014-06-03 11:30:00,58.44,58.45,58.42,58.45,19200.0,46.1059,46.1137,46.0901,46.1137,19200.0
2014-06-03 11:35:00,58.44,58.44,58.35,58.35,32500.0,46.1059,46.1059,46.0348,46.0348,32500.0
2014-06-03 11:40:00,58.35,58.36,58.3,58.31,22800.0,46.0348,46.0427,45.9954,46.0033,22800.0
2014-06-03 11:45:00,58.32,58.32,58.31,58.32,6800.0,46.0112,46.0112,46.0033,46.0112,6800.0
2014-06-03 11:50:00,58.32,58.32,58.28,58.29,23600.0,46.0112,46.0112,45.9796,45.9875,23600.0
2014-06-03 11:55:00,58.29,58.31,58.28,58.31,10300.0,45.9875,46.0033,45.9796,46.0033,10300.0
2014-06-03 12:00:00,58.31,58.4,58.3,58.4,20600.0,46.0033,46.0743,45.9954,46.0743,20600.0
2014-06-03 12:05:00,58.4,58.42,58.4,58.41,17800.0,46.0743,46.0901,46.0743,46.0822,17800.0
2014-06-03 12:10:00,58.41,58.46,58.41,58.46,11100.0,46.0822,46.1216,46.0822,46.1216,11100.0
2014-06-03 12:15:00,58.45,58.46,58.43,58.43,16400.0,46.1137,46.1216,46.098,46.098,16400.0
2014-06-03 12:20:00,58.43,58.44,58.43,58.43,3800.0,46.098,46.1059,46.098,46.098,3800.0
2014-06-03 12:25:00,58.43,58.44,58.4,58.42,19100.0,46.098,46.1059,46.0743,46.0901,19100.0
2014-06-03 12:30:00,58.42,58.44,58.42,58.44,9900.0,46.0901,46.1059,46.0901,46.1059,9900.0
2014-06-03 12:35:00,58.44,58.45,58.43,58.44,6200.0,46.1059,46.1137,46.098,46.1059,6200.0
2014-06-03 12:40:00,58.44,58.49,58.44,58.48,10200.0,46.1059,46.1453,46.1059,46.1374,10200.0
2014-06-03 12:45:00,58.48,58.51,58.48,58.51,5000.0,46.1374,46.1611,46.1374,46.1611,5000.0
2014-06-03 12:50:00,58.51,58.54,58.5,58.53,9800.0,46.1611,46.1847,46.1532,46.1769,9800.0
2014-06-03 12:55:00,58.53,58.54,58.51,58.52,17100.0,46.1769,46.1847,46.1611,46.169,17100.0
2014-06-03 13:00:00,58.52,58.53,58.49,58.5,12200.0,46.169,46.1769,46.1453,46.1532,12200.0
2014-06-03 13:05:00,58.5,58.53,58.5,58.52,6500.0,46.1532,46.1769,46.1532,46.169,6500.0
2014-06-03 13:10:00,58.52,58.53,58.5,58.53,33300.0,46.169,46.1769,46.1532,46.1769,33300.0
2014-06-03 13:15:00,58.53,58.53,58.5,58.5,18000.0,46.1769,46.1769,46.1532,46.1532,18000.0
2014-06-03 13:20:00,58.5,58.53,58.5,58.53,11700.0,46.1532,46.1769,46.1532,46.1769,11700.0
2014-06-03 13:25:00,58.54,58.55,58.52,58.55,8900.0,46.1847,46.1926,46.169,46.1926,8900.0
2014-06-03 13:30:00,58.54,58.56,58.53,58.56,10800.0,46.1847,46.2005,46.1769,46.2005,10800.0
2014-06-03 13:35:00,58.56,58.57,58.55,58.57,12100.0,46.2005,46.2084,46.1926,46.2084,12100.0
2014-06-03 13:40:00,58.57,58.57,58.55,58.56,16200.0,46.2084,46.2084,46.1926,46.2005,16200.0
2014-06-03 13:45:00,58.55,58.56,58.55,58.55,3400.0,46.1926,46.2005,46.1926,46.1926,3400.0
2014-06-03 13:50:00,58.55,58.58,58.55,58.56,12900.0,46.1926,46.2163,46.1926,46.2005,12900.0
2014-06-03 13:55:00,58.56,58.56,58.55,58.56,3700.0,46.2005,46.2005,46.1926,46.2005,3700.0
2014-06-03 14:00:00,58.56,58.57,58.54,58.56,16200.0,46.2005,46.2084,46.1847,46.2005,16200.0
2014-06-03 14:05:00,58.55,58.55,58.53,58.55,15400.0,46.1926,46.1926,46.1769,46.1926,15400.0
2014-06-03 14:10:00,58.54,58.55,58.54,58.55,5700.0,46.1847,46.1926,46.1847,46.1926,5700.0
2014-06-03 14:15:00,58.54,58.56,58.54,58.55,17000.0,46.1847,46.2005,46.1847,46.1926,17000.0
2014-06-03 14:20:00,58.56,58.58,58.54,58.56,11500.0,46.2005,46.2163,46.1847,46.2005,11500.0
2014-06-03 14:25:00,58.56,58.57,58.55,58.55,12300.0,46.2005,46.2084,46.1926,46.1926,12300.0
2014-06-03 14:30:00,58.56,58.57,58.55,58.56,13600.0,46.2005,46.2084,46.1926,46.2005,13600.0
2014-06-03 14:35:00,58.55,58.6,58.55,58.6,10400.0,46.1926,46.2321,46.1926,46.2321,10400.0
2014-06-03 14:40:00,58.59,58.62,58.57,58.57,19300.0,46.2242,46.2479,46.2084,46.2084,19300.0
2014-06-03 14:45:00,58.57,58.58,58.56,58.57,15000.0,46.2084,46.2163,46.2005,46.2084,15000.0
2014-06-03 14:50:00,58.56,58.58,58.56,58.57,39900.0,46.2005,46.2163,46.2005,46.2084,39900.0
2014-06-03 14:55:00,58.58,58.58,58.57,58.58,10000.0,46.2163,46.2163,46.2084,46.2163,10000.0
2014-06-03 15:00:00,58.58,58.58,58.56,58.57,27000.0,46.2163,46.2163,46.2005,46.2084,27000.0
2014-06-03 15:05:00,58.57,58.58,58.56,58.58,6000.0,46.2084,46.2163,46.2005,46.2163,6000.0
2014-06-03 15:10:00,58.58,58.61,58.58,58.61,5700.0,46.2163,46.24,46.2163,46.24,5700.0
2014-06-03 15:15:00,58.6,58.63,58.6,58.62,18900.0,46.2321,46.2558,46.2321,46.2479,18900.0
2014-06-03 15:20:00,58.62,58.62,58.6,58.62,10900.0,46.2479,46.2479,46.2321,46.2479,10900.0
2014-06-03 15:25:00,58.61,58.65,58.61,58.64,14200.0,46.24,46.2715,46.24,46.2636,14200.0
2014-06-03 15:30:00,58.64,58.64,58.6,58.6,18700.0,46.2636,46.2636,46.2321,46.2321,18700.0
2014-06-03 15:35:00,58.6,58.62,58.6,58.62,12200.0,46.2321,46.2479,46.2321,46.2479,12200.0
2014-06-03 15:40:00,58.62,58.63,58.61,58.63,9500.0,46.2479,46.2558,46.24,46.2558,9500.0
2014-06-03 15:45:00,58.62,58.63,58.59,58.59,31700.0,46.2479,46.2558,46.2242,46.2242,31700.0
2014-06-03 15:50:00,58.59,58.59,58.58,58.58,21500.0,46.2242,46.2242,46.2163,46.2163,21500.0
2014-06-03 15:55:00,58.58,58.58,58.56,58.58,55600.0,46.2163,46.2163,46.2005,46.2163,55600.0
2014-06-04 09:30:00,58.34,58.58,58.34,58.5,50200.0,46.027,46.2163,46.027,46.1532,50200.0
2014-06-04 09:35:00,58.5,58.76,58.49,58.64,57000.0,46.1532,46.3583,46.1453,46.2636,57000.0
2014-06-04 09:40:00,58.66,58.68,58.57,58.57,38700.0,46.2794,46.2952,46.2084,46.2084,38700.0
2014-06-04 09:45:00,58.58,58.65,58.57,58.62,21000.0,46.2163,46.2715,46.2084,46.2479,21000.0
2014-06-04 09:50:00,58.62,58.64,58.58,58.6,17800.0,46.2479,46.2636,46.2163,46.2321,17800.0
2014-06-04 09:55:00,58.6,58.6,58.53,58.53,6700.0,46.2321,46.2321,46.1769,46.1769,6700.0
2014-06-04 10:00:00,58.54,58.63,58.54,58.58,29300.0,46.1847,46.2558,46.1847,46.2163,29300.0
2014-06-04 10:05:00,58.58,58.58,58.48,58.51,20100.0,46.2163,46.2163,46.1374,46.1611,20100.0
2014-06-04 10:10:00,58.52,58.55,58.5,58.54,20300.0,46.169,46.1926,46.1532,46.1847,20300.0
2014-06-04 10:15:00,58.54,58.57,58.52,58.53,13900.0,46.1847,46.2084,46.169,46.1769,13900.0
2014-06-04 10:20:00,58.54,58.55,58.5,58.51,11600.0,46.1847,46.1926,46.1532,46.1611,11600.0
2014-06-04 10:25:00,58.52,58.53,58.52,58.53,4200.0,46.169,46.1769,46.169,46.1769,4200.0
2014-06-04 10:30:00,58.53,58.56,58.52,58.55,13000.0,46.1769,46.2005,46.169,46.1926,13000.0
2014-06-04 10:35:00,58.55,58.62,58.55,58.61,14400.0,46.1926,46.2479,46.1926,46.24,14400.0
2014-06-04 10:40:00,58.61,58.61,58.57,58.6,17500.0,46.24,46.24,46.2084,46.2321,17500.0
2014-06-04 10:45:00,58.6,58.6,58.58,58.59,8400.0,46.2321,46.2321,46.2163,46.2242,8400.0
2014-06-04 10:50:00,58.59,58.61,58.59,58.59,18200.0,46.2242,46.24,46.2242,46.2242,18200.0
2014-06-04 10:55:00,58.59,58.62,58.59,58.61,15500.0,46.2242,46.2479,46.2242,46.24,15500.0
2014-06-04 11:00:00,58.62,58.65,58.62,58.64,34100.0,46.2479,46.2715,46.2479,46.2636,34100.0
2014-06-04 11:05:00,58.64,58.64,58.6,58.61,12700.0,46.2636,46.2636,46.2321,46.24,12700.0
2014-06-04 11:10:00,58.61,58.64,58.61,58.64,17200.0,46.24,46.2636,46.24,46.2636,17200.0
2014-06-04 11:15:00,58.63,58.63,58.61,58.63,6700.0,46.2558,46.2558,46.24,46.2558,6700.0
2014-06-04 11:20:00,58.62,58.66,58.62,58.66,15000.0,46.2479,46.2794,46.2479,46.2794,15000.0
2014-06-04 11:25:00,58.65,58.66,58.63,58.63,15100.0,46.2715,46.2794,46.2558,46.2558,15100.0
2014-06-04 11:30:00,58.64,58.64,58.6,58.61,21300.0,46.2636,46.2636,46.2321,46.24,21300.0
2014-06-04 11:35:00,58.61,58.63,58.59,58.59,11000.0,46.24,46.2558,46.2242,46.2242,11000.0
2014-06-04 11:40:00,58.6,58.61,58.56,58.56,10800.0,46.2321,46.24,46.2005,46.2005,10800.0
2014-06-04 11:45:00,58.57,58.61,58.57,58.58,23200.0,46.2084,46.24,46.2084,46.2163,23200.0
2014-06-04 11:50:00,58.58,58.6,58.58,58.59,7100.0,46.2163,46.2321,46.2163,46.2242,7100.0
2014-06-04 11:55:00,58.6,58.6,58.58,58.58,6000.0,46.2321,46.2321,46.2163,46.2163,6000.0
2014-06-04 12:00:00,58.59,58.62,58.58,58.61,12700.0,46.2242,46.2479,46.2163,46.24,12700.0
2014-06-04 12:05:00,58.62,58.63,58.61,58.61,7400.0,46.2479,46.2558,46.24,46.24,7400.0
2014-06-04 12:10:00,58.62,58.62,58.59,58.61,14400.0,46.2479,46.2479,46.2242,46.24,14400.0
2014-06-04 12:15:00,58.61,58.61,58.59,58.6,8200.0,46.24,46.24,46.2242,46.2321,8200.0
2014-06-04 12:20:00,58.6,58.61,58.59,58.59,13200.0,46.2321,46.24,46.2242,46.2242,13200.0
2014-06-04 12:25:00,58.6,58.6,58.59,58.6,3400.0,46.2321,46.2321,46.2242,46.2321,3400.0
2014-06-04 12:30:00,58.6,58.6,58.58,58.59,7600.0,46.2321,46.2321,46.2163,46.2242,7600.0
2014-06-04 12:35:00,58.58,58.58,58.57,58.57,11400.0,46.2163,46.2163,46.2084,46.2084,11400.0
2014-06-04 12:40:00,58.58,58.6,58.57,58.58,10400.0,46.2163,46.2321,46.2084,46.2163,10400.0
2014-06-04 12:45:00,58.58,58.59,58.58,58.58,4400.0,46.2163,46.2242,46.2163,46.2163,4400.0
2014-06-04 12:50:00,58.58,58.59,58.58,58.59,6400.0,46.2163,46.2242,46.2163,46.2242,6400.0
2014-06-04 12:55:00,58.59,58.59,58.57,58.57,11600.0,46.2242,46.2242,46.2084,46.2084,11600.0
2014-06-04 13:00:00,58.58,58.58,58.57,58.57,5100.0,46.2163,46.2163,46.2084,46.2084,5100.0
2014-06-04 13:05:00,58.58,58.58,58.57,58.57,7600.0,46.2163,46.2163,46.2084,46.2084,7600.0
2014-06-04 13:10:00,58.58,58.58,58.56,58.56,4600.0,46.2163,46.2163,46.2005,46.2005,4600.0
2014-06-04 13:15:00,58.57,58.57,58.55,58.55,11400.0,46.2084,46.2084,46.1926,46.1926,11400.0
2014-06-04 13:20:00,58.55,58.55,58.53,58.55,25800.0,46.1926,46.1926,46.1769,46.1926,25800.0
2014-06-04 13:25:00,58.54,58.59,58.54,58.59,8300.0,46.1847,46.2242,46.1847,46.2242,8300.0
2014-06-04 13:30:00,58.59,58.59,58.58,58.58,1700.0,46.2242,46.2242,46.2163,46.2163,1700.0
2014-06-04 13:35:00,58.59,58.59,58.55,58.56,10300.0,46.2242,46.2242,46.1926,46.2005,10300.0
2014-06-04 13:40:00,58.55,58.57,58.54,58.55,13900.0,46.1926,46.2084,46.1847,46.1926,13900.0
2014-06-04 13:45:00,58.54,58.55,58.53,58.53,8100.0,46.1847,46.1926,46.1769,46.1769,8100.0
2014-06-04 13:50:00,58.54,58.55,58.53,58.54,11000.0,46.1847,46.1926,46.1769,46.1847,11000.0
2014-06-04 13:55:00,58.54,58.55,58.53,58.53,13800.0,46.1847,46.1926,46.1769,46.1769,13800.0
2014-06-04 14:00:00,58.53,58.54,58.52,58.53,21400.0,46.1769,46.1847,46.169,46.1769,21400.0
2014-06-04 14:05:00,58.53,58.56,58.53,58.56,10600.0,46.1769,46.2005,46.1769,46.2005,10600.0
2014-06-04 14:10:00,58.56,58.57,58.55,58.55,9100.0,46.2005,46.2084,46.1926,46.1926,9100.0
2014-06-04 14:15:00,58.56,58.57,58.55,58.57,10900.0,46.2005,46.2084,46.1926,46.2084,10900.0
2014-06-04 14:20:00,58.57,58.57,58.52,58.53,15100.0,46.2084,46.2084,46.169,46.1769,15100.0
2014-06-04 14:25:00,58.53,58.55,58.53,58.54,12400.0,46.1769,46.1926,46.1769,46.1847,12400.0
2014-06-04 14:30:00,58.55,58.55,58.54,58.54,8300.0,46.1926,46.1926,46.1847,46.1847,8300.0
2014-06-04 14:35:00,58.54,58.55,58.54,58.55,5200.0,46.1847,46.1926,46.1847,46.1926,5200.0
2014-06-04 14:40:00,58.55,58.59,58.54,58.59,34800.0,46.1926,46.2242,46.1847,46.2242,34800.0
2014-06-04 14:45:00,58.59,58.61,58.54,58.55,30600.0,46.2242,46.24,46.1847,46.1926,30600.0
2014-06-04 14:50:00,58.55,58.56,58.53,58.54,27500.0,46.1926,46.2005,46.1769,46.1847,27500.0
2014-06-04 14:55:00,58.53,58.54,58.53,58.54,7400.0,46.1769,46.1847,46.1769,46.1847,7400.0
2014-06-04 15:00:00,58.54,58.55,58.53,58.53,8700.0,46.1847,46.1926,46.1769,46.1769,8700.0
2014-06-04 15:05:00,58.54,58.55,58.53,58.55,12000.0,46.1847,46.1926,46.1769,46.1926,12000.0
2014-06-04 15:10:00,58.55,58.58,58.54,58.57,23600.0,46.1926,46.2163,46.1847,46.2084,23600.0
2014-06-04 15:15:00,58.56,58.58,58.56,58.58,28300.0,46.2005,46.2163,46.2005,46.2163,28300.0
2014-06-04 15:20:00,58.58,58.62,58.57,58.62,19500.0,46.2163,46.2479,46.2084,46.2479,19500.0
2014-06-04 15:25:00,58.62,58.64,58.62,58.62,31700.0,46.2479,46.2636,46.2479,46.2479,31700.0
2014-06-04 15:30:00,58.63,58.64,58.62,58.63,25200.0,46.2558,46.2636,46.2479,46.2558,25200.0
2014-06-04 15:35:00,58.63,58.66,58.63,58.66,21500.0,46.2558,46.2794,46.2558,46.2794,21500.0
2014-06-04 15:40:00,58.66,58.67,58.65,58.66,29700.0,46.2794,46.2873,46.2715,46.2794,29700.0
2014-06-04 15:45:00,58.67,58.68,58.67,58.68,35000.0,46.2873,46.2952,46.2873,46.2952,35000.0
2014-06-04 15:50:00,58.67,58.68,58.63,58.63,46300.0,46.2873,46.2952,46.2558,46.2558,46300.0
2014-06-04 15:55:00,58.63,58.65,58.62,58.63,96200.0,46.2558,46.2715,46.2479,46.2558,96200.0
2014-06-05 09:30:00,58.6,58.86,58.6,58.77,37400.0,46.2321,46.4372,46.2321,46.3662,37400.0
2014-06-05 09:35:00,58.81,58.85,58.66,58.67,26400.0,46.3978,46.4293,46.2794,46.2873,26400.0
2014-06-05 09:40:00,58.66,58.75,58.62,58.71,30100.0,46.2794,46.3504,46.2479,46.3189,30100.0
2014-06-05 09:45:00,58.72,58.78,58.71,58.76,19500.0,46.3268,46.3741,46.3189,46.3583,19500.0
2014-06-05 09:50:00,58.77,58.78,58.68,58.68,18000.0,46.3662,46.3741,46.2952,46.2952,18000.0
2014-06-05 09:55:00,58.68,58.77,58.68,58.74,29500.0,46.2952,46.3662,46.2952,46.3425,29500.0
2014-06-05 10:00:00,58.75,58.77,58.69,58.7,22800.0,46.3504,46.3662,46.3031,46.311,22800.0
2014-06-05 10:05:00,58.7,58.73,58.64,58.64,13900.0,46.311,46.3346,46.2636,46.2636,13900.0
2014-06-05 10:10:00,58.64,58.68,58.62,58.66,14300.0,46.2636,46.2952,46.2479,46.2794,14300.0
2014-06-05 10:15:00,58.66,58.73,58.65,58.68,20600.0,46.2794,46.3346,46.2715,46.2952,20600.0
2014-06-05 10:20:00,58.68,58.78,58.68,58.74,17300.0,46.2952,46.3741,46.2952,46.3425,17300.0
2014-06-05 10:25:00,58.73,58.77,58.69,58.77,15000.0,46.3346,46.3662,46.3031,46.3662,15000.0
2014-06-05 10:30:00,58.77,58.77,58.69,58.71,18400.0,46.3662,46.3662,46.3031,46.3189,18400.0
2014-06-05 10:35:00,58.72,58.72,58.68,58.71,11500.0,46.3268,46.3268,46.2952,46.3189,11500.0
2014-06-05 10:40:00,58.7,58.78,58.7,58.76,18800.0,46.311,46.3741,46.311,46.3583,18800.0
2014-06-05 10:45:00,58.77,58.77,58.68,58.69,26100.0,46.3662,46.3662,46.2952,46.3031,26100.0
2014-06-05 10:50:00,58.68,58.69,58.64,58.64,45000.0,46.2952,46.3031,46.2636,46.2636,45000.0
2014-06-05 10:55:00,58.64,58.73,58.63,58.73,23300.0,46.2636,46.3346,46.2558,46.3346,23300.0
2014-06-05 11:00:00,58.71,58.75,58.71,58.73,12700.0,46.3189,46.3504,46.3189,46.3346,12700.0
2014-06-05 11:05:00,58.74,58.79,58.74,58.78,10600.0,46.3425,46.382,46.3425,46.3741,10600.0
2014-06-05 11:10:00,58.78,58.84,58.77,58.82,26600.0,46.3741,46.4214,46.3662,46.4056,26600.0
2014-06-05 11:15:00,58.81,58.86,58.81,58.86,6200.0,46.3978,46.4372,46.3978,46.4372,6200.0
2014-06-05 11:20:00,58.85,58.86,58.81,58.85,10200.0,46.4293,46.4372,46.3978,46.4293,10200.0
2014-06-05 11:25:00,58.85,58.88,58.84,58.84,10500.0,46.4293,46.453,46.4214,46.4214,10500.0
2014-06-05 11:30:00,58.84,58.91,58.81,58.91,13600.0,46.4214,46.4767,46.3978,46.4767,13600.0
2014-06-05 11:35:00,58.9,58.91,58.85,58.88,21500.0,46.4688,46.4767,46.4293,46.453,21500.0
2014-06-05 11:40:00,58.88,58.89,58.87,58.87,10400.0,46.453,46.4609,46.4451,46.4451,10400.0
2014-06-05 11:45:00,58.88,58.95,58.88,58.93,14600.0,46.453,46.5082,46.453,46.4924,14600.0
2014-06-05 11:50:00,58.92,58.97,58.91,58.95,26600.0,46.4845,46.524,46.4767,46.5082,26600.0
2014-06-05 11:55:00,58.95,58.96,58.95,58.96,6000.0,46.5082,46.5161,46.5082,46.5161,6000.0
2014-06-05 12:00:00,58.97,59.0,58.97,59.0,17000.0,46.524,46.5477,46.524,46.5477,17000.0
2014-06-05 12:05:00,59.0,59.0,58.98,59.0,47400.0,46.5477,46.5477,46.5319,46.5477,47400.0
2014-06-05 12:10:00,59.0,59.0,58.96,58.97,15900.0,46.5477,46.5477,46.5161,46.524,15900.0
2014-06-05 12:15:00,58.97,58.99,58.96,58.98,7200.0,46.524,46.5398,46.5161,46.5319,7200.0
2014-06-05 12:20:00,58.98,59.0,58.98,59.0,11000.0,46.5319,46.5477,46.5319,46.5477,11000.0
2014-06-05 12:25:00,59.0,59.04,59.0,59.03,94100.0,46.5477,46.5792,46.5477,46.5713,94100.0
2014-06-05 12:30:00,59.03,59.06,59.02,59.05,10800.0,46.5713,46.595,46.5634,46.5871,10800.0
2014-06-05 12:35:00,59.05,59.09,59.04,59.09,15100.0,46.5871,46.6187,46.5792,46.6187,15100.0
2014-06-05 12:40:00,59.08,59.1,59.07,59.1,10000.0,46.6108,46.6266,46.6029,46.6266,10000.0
2014-06-05 12:45:00,59.1,59.11,59.07,59.1,20400.0,46.6266,46.6344,46.6029,46.6266,20400.0
2014-06-05 12:50:00,59.11,59.13,59.1,59.1,15000.0,46.6344,46.6502,46.6266,46.6266,15000.0
2014-06-05 12:55:00,59.1,59.12,59.09,59.11,15800.0,46.6266,46.6423,46.6187,46.6344,15800.0
2014-06-05 13:00:00,59.11,59.14,59.11,59.13,19300.0,46.6344,46.6581,46.6344,46.6502,19300.0
2014-06-05 13:05:00,59.13,59.17,59.13,59.17,9300.0,46.6502,46.6818,46.6502,46.6818,9300.0
2014-06-05 13:10:00,59.17,59.17,59.14,59.15,7500.0,46.6818,46.6818,46.6581,46.666,7500.0
2014-06-05 13:15:00,59.14,59.17,59.14,59.16,9100.0,46.6581,46.6818,46.6581,46.6739,9100.0
2014-06-05 13:20:00,59.15,59.15,59.12,59.12,6000.0,46.666,46.666,46.6423,46.6423,6000.0
2014-06-05 13:25:00,59.12,59.14,59.11,59.12,10700.0,46.6423,46.6581,46.6344,46.6423,10700.0
2014-06-05 13:30:00,59.12,59.12,59.08,59.09,8600.0,46.6423,46.6423,46.6108,46.6187,8600.0
2014-06-05 13:35:00,59.09,59.1,59.08,59.09,5900.0,46.6187,46.6266,46.6108,46.6187,5900.0
2014-06-05 13:40:00,59.09,59.1,59.06,59.06,5900.0,46.6187,46.6266,46.595,46.595,5900.0
2014-06-05 13:45:00,59.07,59.09,59.07,59.08,16900.0,46.6029,46.6187,46.6029,46.6108,16900.0
2014-06-05 13:50:00,59.07,59.08,59.07,59.07,3000.0,46.6029,46.6108,46.6029,46.6029,3000.0
2014-06-05 13:55:00,59.08,59.08,59.06,59.08,24200.0,46.6108,46.6108,46.595,46.6108,24200.0
2014-06-05 14:00:00,59.07,59.08,59.03,59.04,23300.0,46.6029,46.6108,46.5713,46.5792,23300.0
2014-06-05 14:05:00,59.03,59.04,59.01,59.04,13200.0,46.5713,46.5792,46.5555,46.5792,13200.0
2014-06-05 14:10:00,59.04,59.04,59.03,59.04,13100.0,46.5792,46.5792,46.5713,46.5792,13100.0
2014-06-05 14:15:00,59.04,59.07,59.04,59.05,25800.0,46.5792,46.6029,46.5792,46.5871,25800.0
2014-06-05 14:20:00,59.05,59.08,59.04,59.08,27500.0,46.5871,46.6108,46.5792,46.6108,27500.0
2014-06-05 14:25:00,59.07,59.11,59.04,59.08,46700.0,46.6029,46.6344,46.5792,46.6108,46700.0
2014-06-05 14:30:00,59.08,59.09,59.07,59.07,10100.0,46.6108,46.6187,46.6029,46.6029,10100.0
2014-06-05 14:35:00,59.07,59.08,59.02,59.03,14900.0,46.6029,46.6108,46.5634,46.5713,14900.0
2014-06-05 14:40:00,59.02,59.05,59.02,59.05,24600.0,46.5634,46.5871,46.5634,46.5871,24600.0
2014-06-05 14:45:00,59.04,59.05,59.03,59.05,11300.0,46.5792,46.5871,46.5713,46.5871,11300.0
2014-06-05 14:50:00,59.04,59.05,59.04,59.05,24200.0,46.5792,46.5871,46.5792,46.5871,24200.0
2014-06-05 14:55:00,59.05,59.07,59.03,59.03,25300.0,46.5871,46.6029,46.5713,46.5713,25300.0
2014-06-05 15:00:00,59.04,59.08,59.02,59.07,22800.0,46.5792,46.6108,46.5634,46.6029,22800.0
2014-06-05 15:05:00,59.08,59.08,59.03,59.03,16600.0,46.6108,46.6108,46.5713,46.5713,16600.0
2014-06-05 15:10:00,59.04,59.04,59.01,59.01,8800.0,46.5792,46.5792,46.5555,46.5555,8800.0
2014-06-05 15:15:00,59.01,59.02,59.0,59.02,19600.0,46.5555,46.5634,46.5477,46.5634,19600.0
2014-06-05 15:20:00,59.02,59.05,59.02,59.03,15600.0,46.5634,46.5871,46.5634,46.5713,15600.0
2014-06-05 15:25:00,59.04,59.07,59.03,59.07,35600.0,46.5792,46.6029,46.5713,46.6029,35600.0
2014-06-05 15:30:00,59.07,59.13,59.05,59.13,43400.0,46.6029,46.6502,46.5871,46.6502,43400.0
2014-06-05 15:35:00,59.13,59.18,59.12,59.18,31100.0,46.6502,46.6897,46.6423,46.6897,31100.0
2014-06-05 15:40:00,59.18,59.18,59.09,59.1,85800.0,46.6897,46.6897,46.6187,46.6266,85800.0
2014-06-05 15:45:00,59.1,59.12,59.07,59.08,119200.0,46.6266,46.6423,46.6029,46.6108,119200.0
2014-06-05 15:50:00,59.08,59.09,59.05,59.09,112600.0,46.6108,46.6187,46.5871,46.6187,112600.0
2014-06-05 15:55:00,59.09,59.11,59.09,59.1,224900.0,46.6187,46.6344,46.6187,46.6266,224900.0
2014-06-06 09:30:00,59.21,59.31,59.1,59.31,25900.0,46.7133,46.7922,46.6266,46.7922,25900.0
2014-06-06 09:35:00,59.32,59.39,59.31,59.34,19800.0,46.8001,46.8553,46.7922,46.8159,19800.0
2014-06-06 09:40:00,59.36,59.38,59.31,59.37,42900.0,46.8317,46.8475,46.7922,46.8396,42900.0
2014-06-06 09:45:00,59.37,59.38,59.34,59.37,8000.0,46.8396,46.8475,46.8159,46.8396,8000.0
2014-06-06 09:50:00,59.37,59.37,59.32,59.33,13500.0,46.8396,46.8396,46.8001,46.808,13500.0
2014-06-06 09:55:00,59.33,59.39,59.33,59.38,13100.0,46.808,46.8553,46.808,46.8475,13100.0
2014-06-06 10:00:00,59.39,59.48,59.39,59.48,16900.0,46.8553,46.9264,46.8553,46.9264,16900.0
2014-06-06 10:05:00,59.48,59.55,59.46,59.54,28200.0,46.9264,46.9816,46.9106,46.9737,28200.0
2014-06-06 10:10:00,59.54,59.58,59.54,59.55,24400.0,46.9737,47.0052,46.9737,46.9816,24400.0
2014-06-06 10:15:00,59.54,59.58,59.54,59.57,20400.0,46.9737,47.0052,46.9737,46.9974,20400.0
2014-06-06 10:20:00,59.57,59.61,59.54,59.54,34900.0,46.9974,47.0289,46.9737,46.9737,34900.0
2014-06-06 10:25:00,59.54,59.61,59.53,59.57,19700.0,46.9737,47.0289,46.9658,46.9974,19700.0
2014-06-06 10:30:00,59.57,59.6,59.55,59.59,10500.0,46.9974,47.021,46.9816,47.0131,10500.0
2014-06-06 10:35:00,59.59,59.61,59.58,59.61,15200.0,47.0131,47.0289,47.0052,47.0289,15200.0
2014-06-06 10:40:00,59.61,59.61,59.58,59.61,13500.0,47.0289,47.0289,47.0052,47.0289,13500.0
2014-06-06 10:45:00,59.62,59.66,59.61,59.66,24500.0,47.0368,47.0684,47.0289,47.0684,24500.0
2014-06-06 10:50:00,59.66,59.68,59.65,59.67,9000.0,47.0684,47.0841,47.0605,47.0763,9000.0
2014-06-06 10:55:00,59.66,59.66,59.6,59.61,6400.0,47.0684,47.0684,47.021,47.0289,6400.0
2014-06-06 11:00:00,59.62,59.62,59.58,59.6,7700.0,47.0368,47.0368,47.0052,47.021,7700.0
2014-06-06 11:05:00,59.59,59.6,59.55,59.57,7600.0,47.0131,47.021,46.9816,46.9974,7600.0
2014-06-06 11:10:00,59.57,59.57,59.52,59.53,13700.0,46.9974,46.9974,46.9579,46.9658,13700.0
2014-06-06 11:15:00,59.53,59.57,59.5,59.55,63200.0,46.9658,46.9974,46.9421,46.9816,63200.0
2014-06-06 11:20:00,59.54,59.57,59.53,59.54,12100.0,46.9737,46.9974,46.9658,46.9737,12100.0
2014-06-06 11:25:00,59.53,59.55,59.5,59.51,13500.0,46.9658,46.9816,46.9421,46.95,13500.0
2014-06-06 11:30:00,59.5,59.51,59.47,59.49,7100.0,46.9421,46.95,46.9185,46.9342,7100.0
2014-06-06 11:35:00,59.49,59.5,59.48,59.48,3400.0,46.9342,46.9421,46.9264,46.9264,3400.0
2014-06-06 11:40:00,59.49,59.5,59.47,59.5,10300.0,46.9342,46.9421,46.9185,46.9421,10300.0
2014-06-06 11:45:00,59.49,59.5,59.46,59.49,5700.0,46.9342,46.9421,46.9106,46.9342,5700.0
2014-06-06 11:50:00,59.49,59.49,59.46,59.47,12500.0,46.9342,46.9342,46.9106,46.9185,12500.0
2014-06-06 11:55:00,59.47,59.48,59.43,59.43,5700.0,46.9185,46.9264,46.8869,46.8869,5700.0
2014-06-06 12:00:00,59.43,59.45,59.43,59.44,4800.0,46.8869,46.9027,46.8869,46.8948,4800.0
2014-06-06 12:05:00,59.44,59.49,59.44,59.49,15400.0,46.8948,46.9342,46.8948,46.9342,15400.0
2014-06-06 12:10:00,59.49,59.5,59.47,59.47,9000.0,46.9342,46.9421,46.9185,46.9185,9000.0
2014-06-06 12:15:00,59.47,59.48,59.46,59.48,4900.0,46.9185,46.9264,46.9106,46.9264,4900.0
2014-06-06 12:20:00,59.49,59.5,59.47,59.48,19200.0,46.9342,46.9421,46.9185,46.9264,19200.0
2014-06-06 12:25:00,59.49,59.51,59.49,59.5,7000.0,46.9342,46.95,46.9342,46.9421,7000.0
2014-06-06 12:30:00,59.51,59.52,59.5,59.5,5800.0,46.95,46.9579,46.9421,46.9421,5800.0
2014-06-06 12:35:00,59.5,59.52,59.5,59.52,4600.0,46.9421,46.9579,46.9421,46.9579,4600.0
2014-06-06 12:40:00,59.51,59.52,59.47,59.5,5600.0,46.95,46.9579,46.9185,46.9421,5600.0
2014-06-06 12:45:00,59.49,59.5,59.46,59.47,4800.0,46.9342,46.9421,46.9106,46.9185,4800.0
2014-06-06 12:50:00,59.47,59.47,59.45,59.47,5500.0,46.9185,46.9185,46.9027,46.9185,5500.0
2014-06-06 12:55:00,59.46,59.47,59.44,59.44,12100.0,46.9106,46.9185,46.8948,46.8948,12100.0
2014-06-06 13:00:00,59.44,59.45,59.43,59.44,6400.0,46.8948,46.9027,46.8869,46.8948,6400.0
2014-06-06 13:05:00,59.44,59.44,59.43,59.44,4300.0,46.8948,46.8948,46.8869,46.8948,4300.0
2014-06-06 13:10:00,59.43,59.43,59.37,59.37,12400.0,46.8869,46.8869,46.8396,46.8396,12400.0
2014-06-06 13:15:00,59.38,59.44,59.38,59.44,10400.0,46.8475,46.8948,46.8475,46.8948,10400.0
2014-06-06 13:20:00,59.44,59.46,59.43,59.46,5100.0,46.8948,46.9106,46.8869,46.9106,5100.0
2014-06-06 13:25:00,59.46,59.47,59.42,59.43,14300.0,46.9106,46.9185,46.879,46.8869,14300.0
2014-06-06 13:30:00,59.42,59.44,59.39,59.4,9700.0,46.879,46.8948,46.8553,46.8632,9700.0
2014-06-06 13:35:00,59.39,59.4,59.36,59.37,8000.0,46.8553,46.8632,46.8317,46.8396,8000.0
2014-06-06 13:40:00,59.37,59.4,59.37,59.4,7600.0,46.8396,46.8632,46.8396,46.8632,7600.0
2014-06-06 13:45:00,59.4,59.43,59.39,59.43,8700.0,46.8632,46.8869,46.8553,46.8869,8700.0
2014-06-06 13:50:00,59.43,59.44,59.39,59.4,9300.0,46.8869,46.8948,46.8553,46.8632,9300.0
2014-06-06 13:55:00,59.4,59.4,59.38,59.38,4400.0,46.8632,46.8632,46.8475,46.8475,4400.0
2014-06-06 14:00:00,59.38,59.39,59.35,59.35,4500.0,46.8475,46.8553,46.8238,46.8238,4500.0
2014-06-06 14:05:00,59.35,59.37,59.32,59.32,17300.0,46.8238,46.8396,46.8001,46.8001,17300.0
2014-06-06 14:10:00,59.32,59.33,59.3,59.3,10900.0,46.8001,46.808,46.7843,46.7843,10900.0
2014-06-06 14:15:00,59.3,59.31,59.29,59.3,9100.0,46.7843,46.7922,46.7765,46.7843,9100.0
2014-06-06 14:20:00,59.3,59.37,59.3,59.37,14500.0,46.7843,46.8396,46.7843,46.8396,14500.0
2014-06-06 14:25:00,59.37,59.39,59.35,59.39,8500.0,46.8396,46.8553,46.8238,46.8553,8500.0
2014-06-06 14:30:00,59.39,59.39,59.34,59.35,10500.0,46.8553,46.8553,46.8159,46.8238,10500.0
2014-06-06 14:35:00,59.34,59.35,59.34,59.34,10000.0,46.8159,46.8238,46.8159,46.8159,10000.0
2014-06-06 14:40:00,59.33,59.33,59.31,59.31,8800.0,46.808,46.808,46.7922,46.7922,8800.0
2014-06-06 14:45:00,59.31,59.32,59.31,59.31,11900.0,46.7922,46.8001,46.7922,46.7922,11900.0
2014-06-06 14:50:00,59.32,59.32,59.29,59.29,9900.0,46.8001,46.8001,46.7765,46.7765,9900.0
2014-06-06 14:55:00,59.29,59.32,59.29,59.32,10600.0,46.7765,46.8001,46.7765,46.8001,10600.0
2014-06-06 15:00:00,59.32,59.33,59.31,59.33,10000.0,46.8001,46.808,46.7922,46.808,10000.0
2014-06-06 15:05:00,59.33,59.33,59.32,59.32,8500.0,46.808,46.808,46.8001,46.8001,8500.0
2014-06-06 15:10:00,59.33,59.33,59.32,59.33,10300.0,46.808,46.808,46.8001,46.808,10300.0
2014-06-06 15:15:00,59.33,59.33,59.29,59.3,17400.0,46.808,46.808,46.7765,46.7843,17400.0
2014-06-06 15:20:00,59.3,59.35,59.3,59.33,17600.0,46.7843,46.8238,46.7843,46.808,17600.0
2014-06-06 15:25:00,59.33,59.35,59.33,59.35,15000.0,46.808,46.8238,46.808,46.8238,15000.0
2014-06-06 15:30:00,59.34,59.35,59.29,59.3,19400.0,46.8159,46.8238,46.7765,46.7843,19400.0
2014-06-06 15:35:00,59.3,59.31,59.28,59.28,15800.0,46.7843,46.7922,46.7686,46.7686,15800.0
2014-06-06 15:40:00,59.27,59.27,59.24,59.25,27500.0,46.7607,46.7607,46.737,46.7449,27500.0
2014-06-06 15:45:00,59.25,59.3,59.25,59.29,36600.0,46.7449,46.7843,46.7449,46.7765,36600.0
2014-06-06 15:50:00,59.29,59.29,59.26,59.26,31300.0,46.7765,46.7765,46.7528,46.7528,31300.0
2014-06-06 15:55:00,59.27,59.32,59.26,59.32,96500.0,46.7607,46.8001,46.7528,46.8001,96500.0
2014-06-09 09:30:00,59.19,59.34,59.16,59.27,32200.0,46.6976,46.8159,46.6739,46.7607,32200.0
2014-06-09 09:35:00,59.28,59.35,59.27,59.29,23500.0,46.7686,46.8238,46.7607,46.7765,23500.0
2014-06-09 09:40:00,59.29,59.33,59.28,59.29,17900.0,46.7765,46.808,46.7686,46.7765,17900.0
2014-06-09 09:45:00,59.29,59.32,59.26,59.3,13300.0,46.7765,46.8001,46.7528,46.7843,13300.0
2014-06-09 09:50:00,59.31,59.32,59.28,59.31,11500.0,46.7922,46.8001,46.7686,46.7922,11500.0
2014-06-09 09:55:00,59.31,59.31,59.25,59.26,13800.0,46.7922,46.7922,46.7449,46.7528,13800.0
2014-06-09 10:00:00,59.26,59.31,59.25,59.26,34300.0,46.7528,46.7922,46.7449,46.7528,34300.0
2014-06-09 10:05:00,59.26,59.3,59.26,59.29,16200.0,46.7528,46.7843,46.7528,46.7765,16200.0
2014-06-09 10:10:00,59.29,59.31,59.26,59.28,14100.0,46.7765,46.7922,46.7528,46.7686,14100.0
2014-06-09 10:15:00,59.28,59.28,59.25,59.26,11100.0,46.7686,46.7686,46.7449,46.7528,11100.0
2014-06-09 10:20:00,59.26,59.29,59.26,59.28,14700.0,46.7528,46.7765,46.7528,46.7686,14700.0
2014-06-09 10:25:00,59.27,59.3,59.27,59.3,10600.0,46.7607,46.7843,46.7607,46.7843,10600.0
2014-06-09 10:30:00,59.29,59.32,59.28,59.29,14100.0,46.7765,46.8001,46.7686,46.7765,14100.0
2014-06-09 10:35:00,59.3,59.3,59.29,59.3,9200.0,46.7843,46.7843,46.7765,46.7843,9200.0
2014-06-09 10:40:00,59.3,59.32,59.29,59.31,7700.0,46.7843,46.8001,46.7765,46.7922,7700.0
2014-06-09 10:45:00,59.32,59.33,59.3,59.33,9400.0,46.8001,46.808,46.7843,46.808,9400.0
2014-06-09 10:50:00,59.32,59.32,59.29,59.3,10300.0,46.8001,46.8001,46.7765,46.7843,10300.0
2014-06-09 10:55:00,59.3,59.34,59.3,59.33,8300.0,46.7843,46.8159,46.7843,46.808,8300.0
2014-06-09 11:00:00,59.33,59.34,59.32,59.33,9100.0,46.808,46.8159,46.8001,46.808,9100.0
2014-06-09 11:05:00,59.33,59.36,59.33,59.35,11100.0,46.808,46.8317,46.808,46.8238,11100.0
2014-06-09 11:10:00,59.34,59.34,59.32,59.33,7800.0,46.8159,46.8159,46.8001,46.808,7800.0
2014-06-09 11:15:00,59.33,59.34,59.31,59.31,14100.0,46.808,46.8159,46.7922,46.7922,14100.0
2014-06-09 11:20:00,59.31,59.33,59.31,59.32,7800.0,46.7922,46.808,46.7922,46.8001,7800.0
2014-06-09 11:25:00,59.32,59.32,59.31,59.31,3600.0,46.8001,46.8001,46.7922,46.7922,3600.0
2014-06-09 11:30:00,59.32,59.32,59.27,59.27,16200.0,46.8001,46.8001,46.7607,46.7607,16200.0
2014-06-09 11:35:00,59.27,59.27,59.16,59.17,52600.0,46.7607,46.7607,46.6739,46.6818,52600.0
2014-06-09 11:40:00,59.17,59.21,59.17,59.2,26200.0,46.6818,46.7133,46.6818,46.7054,26200.0
2014-06-09 11:45:00,59.2,59.2,59.16,59.17,8400.0,46.7054,46.7054,46.6739,46.6818,8400.0
2014-06-09 11:50:00,59.17,59.18,59.15,59.17,12600.0,46.6818,46.6897,46.666,46.6818,12600.0
2014-06-09 11:55:00,59.17,59.18,59.17,59.18,7500.0,46.6818,46.6897,46.6818,46.6897,7500.0
2014-06-09 12:00:00,59.17,59.18,59.14,59.15,19200.0,46.6818,46.6897,46.6581,46.666,19200.0
2014-06-09 12:05:00,59.14,59.17,59.14,59.16,8800.0,46.6581,46.6818,46.6581,46.6739,8800.0
2014-06-09 12:10:00,59.16,59.17,59.16,59.17,10400.0,46.6739,46.6818,46.6739,46.6818,10400.0
2014-06-09 12:15:00,59.17,59.17,59.12,59.13,25800.0,46.6818,46.6818,46.6423,46.6502,25800.0
2014-06-09 12:20:00,59.12,59.13,59.1,59.12,28400.0,46.6423,46.6502,46.6266,46.6423,28400.0
2014-06-09 12:25:00,59.13,59.13,59.11,59.11,9400.0,46.6502,46.6502,46.6344,46.6344,9400.0
2014-06-09 12:30:00,59.11,59.13,59.11,59.12,13800.0,46.6344,46.6502,46.6344,46.6423,13800.0
2014-06-09 12:35:00,59.12,59.13,59.12,59.13,11800.0,46.6423,46.6502,46.6423,46.6502,11800.0
2014-06-09 12:40:00,59.12,59.15,59.12,59.13,13100.0,46.6423,46.666,46.6423,46.6502,13100.0
2014-06-09 12:45:00,59.13,59.14,59.1,59.12,13100.0,46.6502,46.6581,46.6266,46.6423,13100.0
2014-06-09 12:50:00,59.12,59.15,59.11,59.14,5400.0,46.6423,46.666,46.6344,46.6581,5400.0
2014-06-09 12:55:00,59.14,59.15,59.13,59.13,11300.0,46.6581,46.666,46.6502,46.6502,11300.0
2014-06-09 13:00:00,59.14,59.16,59.14,59.15,10200.0,46.6581,46.6739,46.6581,46.666,10200.0
2014-06-09 13:05:00,59.15,59.17,59.15,59.16,4800.0,46.666,46.6818,46.666,46.6739,4800.0
2014-06-09 13:10:00,59.17,59.17,59.14,59.14,13900.0,46.6818,46.6818,46.6581,46.6581,13900.0
2014-06-09 13:15:00,59.14,59.15,59.14,59.15,7000.0,46.6581,46.666,46.6581,46.666,7000.0
2014-06-09 13:20:00,59.14,59.15,59.13,59.13,15700.0,46.6581,46.666,46.6502,46.6502,15700.0
2014-06-09 13:25:00,59.14,59.14,59.12,59.13,17500.0,46.6581,46.6581,46.6423,46.6502,17500.0
2014-06-09 13:30:00,59.12,59.13,59.12,59.12,11700.0,46.6423,46.6502,46.6423,46.6423,11700.0
2014-06-09 13:35:00,59.12,59.12,59.11,59.12,11000.0,46.6423,46.6423,46.6344,46.6423,11000.0
2014-06-09 13:40:00,59.12,59.13,59.11,59.13,9100.0,46.6423,46.6502,46.6344,46.6502,9100.0
2014-06-09 13:45:00,59.12,59.16,59.12,59.16,24100.0,46.6423,46.6739,46.6423,46.6739,24100.0
2014-06-09 13:50:00,59.15,59.19,59.15,59.18,16500.0,46.666,46.6976,46.666,46.6897,16500.0
2014-06-09 13:55:00,59.18,59.22,59.18,59.21,23900.0,46.6897,46.7212,46.6897,46.7133,23900.0
2014-06-09 14:00:00,59.2,59.21,59.19,59.19,24800.0,46.7054,46.7133,46.6976,46.6976,24800.0
2014-06-09 14:05:00,59.19,59.2,59.17,59.17,15200.0,46.6976,46.7054,46.6818,46.6818,15200.0
2014-06-09 14:10:00,59.17,59.17,59.1,59.12,21800.0,46.6818,46.6818,46.6266,46.6423,21800.0
2014-06-09 14:15:00,59.11,59.14,59.11,59.12,9200.0,46.6344,46.6581,46.6344,46.6423,9200.0
2014-06-09 14:20:00,59.13,59.14,59.1,59.1,14400.0,46.6502,46.6581,46.6266,46.6266,14400.0
2014-06-09 14:25:00,59.1,59.11,59.09,59.11,7200.0,46.6266,46.6344,46.6187,46.6344,7200.0
2014-06-09 14:30:00,59.11,59.12,59.06,59.06,16800.0,46.6344,46.6423,46.595,46.595,16800.0
2014-06-09 14:35:00,59.06,59.06,59.05,59.06,10900.0,46.595,46.595,46.5871,46.595,10900.0
2014-06-09 14:40:00,59.06,59.11,59.05,59.11,11800.0,46.595,46.6344,46.5871,46.6344,11800.0
2014-06-09 14:45:00,59.12,59.12,59.11,59.11,10700.0,46.6423,46.6423,46.6344,46.6344,10700.0
2014-06-09 14:50:00,59.11,59.13,59.11,59.13,7500.0,46.6344,46.6502,46.6344,46.6502,7500.0
2014-06-09 14:55:00,59.13,59.16,59.12,59.15,14800.0,46.6502,46.6739,46.6423,46.666,14800.0
2014-06-09 15:00:00,59.16,59.17,59.15,59.17,9100.0,46.6739,46.6818,46.666,46.6818,9100.0
2014-06-09 15:05:00,59.17,59.19,59.16,59.17,12700.0,46.6818,46.6976,46.6739,46.6818,12700.0
2014-06-09 15:10:00,59.18,59.19,59.16,59.16,11900.0,46.6897,46.6976,46.6739,46.6739,11900.0
2014-06-09 15:15:00,59.17,59.17,59.14,59.15,12700.0,46.6818,46.6818,46.6581,46.666,12700.0
2014-06-09 15:20:00,59.16,59.17,59.15,59.17,12300.0,46.6739,46.6818,46.666,46.6818,12300.0
2014-06-09 15:25:00,59.17,59.21,59.17,59.18,20600.0,46.6818,46.7133,46.6818,46.6897,20600.0
2014-06-09 15:30:00,59.18,59.18,59.14,59.15,18600.0,46.6897,46.6897,46.6581,46.666,18600.0
2014-06-09 15:35:00,59.15,59.15,59.13,59.14,17000.0,46.666,46.666,46.6502,46.6581,17000.0
2014-06-09 15:40:00,59.13,59.14,59.11,59.11,20500.0,46.6502,46.6581,46.6344,46.6344,20500.0
2014-06-09 15:45:00,59.12,59.15,59.12,59.14,35100.0,46.6423,46.666,46.6423,46.6581,35100.0
2014-06-09 15:50:00,59.14,59.17,59.11,59.13,44100.0,46.6581,46.6818,46.6344,46.6502,44100.0
2014-06-09 15:55:00,59.13,59.16,59.11,59.16,84800.0,46.6502,46.6739,46.6344,46.6739,84800.0
2014-06-10 09:30:00,59.07,59.36,59.07,59.35,43100.0,46.6029,46.8317,46.6029,46.8238,43100.0
2014-06-10 09:35:00,59.35,59.35,59.19,59.2,25500.0,46.8238,46.8238,46.6976,46.7054,25500.0
2014-06-10 09:40:00,59.22,59.22,59.17,59.22,14400.0,46.7212,46.7212,46.6818,46.7212,14400.0
2014-06-10 09:45:00,59.22,59.28,59.18,59.28,12200.0,46.7212,46.7686,46.6897,46.7686,12200.0
2014-06-10 09:50:00,59.28,59.31,59.27,59.28,15600.0,46.7686,46.7922,46.7607,46.7686,15600.0
2014-06-10 09:55:00,59.28,59.29,59.22,59.25,26400.0,46.7686,46.7765,46.7212,46.7449,26400.0
2014-06-10 10:00:00,59.26,59.28,59.22,59.24,20600.0,46.7528,46.7686,46.7212,46.737,20600.0
2014-06-10 10:05:00,59.23,59.28,59.23,59.25,13800.0,46.7291,46.7686,46.7291,46.7449,13800.0
2014-06-10 10:10:00,59.25,59.32,59.23,59.31,16500.0,46.7449,46.8001,46.7291,46.7922,16500.0
2014-06-10 10:15:00,59.3,59.32,59.28,59.3,20700.0,46.7843,46.8001,46.7686,46.7843,20700.0
2014-06-10 10:20:00,59.29,59.31,59.23,59.3,17300.0,46.7765,46.7922,46.7291,46.7843,17300.0
2014-06-10 10:25:00,59.31,59.38,59.3,59.35,15600.0,46.7922,46.8475,46.7843,46.8238,15600.0
2014-06-10 10:30:00,59.34,59.35,59.3,59.33,21100.0,46.8159,46.8238,46.7843,46.808,21100.0
2014-06-10 10:35:00,59.33,59.36,59.32,59.33,13900.0,46.808,46.8317,46.8001,46.808,13900.0
2014-06-10 10:40:00,59.32,59.38,59.3,59.37,41900.0,46.8001,46.8475,46.7843,46.8396,41900.0
2014-06-10 10:45:00,59.38,59.38,59.32,59.37,32100.0,46.8475,46.8475,46.8001,46.8396,32100.0
2014-06-10 10:50:00,59.37,59.4,59.35,59.39,16000.0,46.8396,46.8632,46.8238,46.8553,16000.0
2014-06-10 10:55:00,59.39,59.4,59.38,59.4,9300.0,46.8553,46.8632,46.8475,46.8632,9300.0
2014-06-10 11:00:00,59.4,59.4,59.34,59.36,14000.0,46.8632,46.8632,46.8159,46.8317,14000.0
2014-06-10 11:05:00,59.36,59.38,59.35,59.38,10500.0,46.8317,46.8475,46.8238,46.8475,10500.0
2014-06-10 11:10:00,59.37,59.38,59.35,59.35,12600.0,46.8396,46.8475,46.8238,46.8238,12600.0
2014-06-10 11:15:00,59.35,59.38,59.33,59.38,14900.0,46.8238,46.8475,46.808,46.8475,14900.0
2014-06-10 11:20:00,59.38,59.38,59.35,59.37,8400.0,46.8475,46.8475,46.8238,46.8396,8400.0
2014-06-10 11:25:00,59.38,59.38,59.37,59.37,6900.0,46.8475,46.8475,46.8396,46.8396,6900.0
2014-06-10 11:30:00,59.37,59.39,59.37,59.39,7300.0,46.8396,46.8553,46.8396,46.8553,7300.0
2014-06-10 11:35:00,59.4,59.4,59.34,59.39,13400.0,46.8632,46.8632,46.8159,46.8553,13400.0
2014-06-10 11:40:00,59.38,59.39,59.37,59.37,7500.0,46.8475,46.8553,46.8396,46.8396,7500.0
2014-06-10 11:45:00,59.37,59.37,59.31,59.32,18300.0,46.8396,46.8396,46.7922,46.8001,18300.0
2014-06-10 11:50:00,59.32,59.33,59.28,59.28,6600.0,46.8001,46.808,46.7686,46.7686,6600.0
2014-06-10 11:55:00,59.29,59.29,59.25,59.25,6600.0,46.7765,46.7765,46.7449,46.7449,6600.0
2014-06-10 12:00:00,59.25,59.25,59.21,59.21,10400.0,46.7449,46.7449,46.7133,46.7133,10400.0
2014-06-10 12:05:00,59.22,59.23,59.21,59.22,11500.0,46.7212,46.7291,46.7133,46.7212,11500.0
2014-06-10 12:10:00,59.22,59.27,59.21,59.27,10900.0,46.7212,46.7607,46.7133,46.7607,10900.0
2014-06-10 12:15:00,59.27,59.3,59.26,59.3,13700.0,46.7607,46.7843,46.7528,46.7843,13700.0
2014-06-10 12:20:00,59.3,59.33,59.29,59.33,8700.0,46.7843,46.808,46.7765,46.808,8700.0
2014-06-10 12:25:00,59.33,59.35,59.33,59.35,12500.0,46.808,46.8238,46.808,46.8238,12500.0
2014-06-10 12:30:00,59.35,59.36,59.34,59.36,9100.0,46.8238,46.8317,46.8159,46.8317,9100.0
2014-06-10 12:35:00,59.36,59.36,59.35,59.35,5500.0,46.8317,46.8317,46.8238,46.8238,5500.0
2014-06-10 12:40:00,59.35,59.35,59.31,59.31,8600.0,46.8238,46.8238,46.7922,46.7922,8600.0
2014-06-10 12:45:00,59.3,59.32,59.29,59.31,13800.0,46.7843,46.8001,46.7765,46.7922,13800.0
2014-06-10 12:50:00,59.31,59.33,59.31,59.33,5900.0,46.7922,46.808,46.7922,46.808,5900.0
2014-06-10 12:55:00,59.32,59.34,59.32,59.34,9100.0,46.8001,46.8159,46.8001,46.8159,9100.0
2014-06-10 13:00:00,59.34,59.35,59.33,59.35,9500.0,46.8159,46.8238,46.808,46.8238,9500.0
2014-06-10 13:05:00,59.35,59.35,59.33,59.33,4800.0,46.8238,46.8238,46.808,46.808,4800.0
2014-06-10 13:10:00,59.32,59.33,59.3,59.31,6800.0,46.8001,46.808,46.7843,46.7922,6800.0
2014-06-10 13:15:00,59.32,59.32,59.28,59.28,5800.0,46.8001,46.8001,46.7686,46.7686,5800.0
2014-06-10 13:20:00,59.28,59.29,59.28,59.29,5000.0,46.7686,46.7765,46.7686,46.7765,5000.0
2014-06-10 13:25:00,59.29,59.3,59.28,59.3,10800.0,46.7765,46.7843,46.7686,46.7843,10800.0
2014-06-10 13:30:00,59.3,59.3,59.28,59.28,12400.0,46.7843,46.7843,46.7686,46.7686,12400.0
2014-06-10 13:35:00,59.28,59.29,59.27,59.28,7800.0,46.7686,46.7765,46.7607,46.7686,7800.0
2014-06-10 13:40:00,59.29,59.3,59.28,59.28,12300.0,46.7765,46.7843,46.7686,46.7686,12300.0
2014-06-10 13:45:00,59.28,59.31,59.27,59.31,14400.0,46.7686,46.7922,46.7607,46.7922,14400.0
2014-06-10 13:50:00,59.32,59.33,59.32,59.33,2900.0,46.8001,46.808,46.8001,46.808,2900.0
2014-06-10 13:55:00,59.32,59.37,59.32,59.35,11400.0,46.8001,46.8396,46.8001,46.8238,11400.0
2014-06-10 14:00:00,59.35,59.37,59.28,59.3,18200.0,46.8238,46.8396,46.7686,46.7843,18200.0
2014-06-10 14:05:00,59.29,59.3,59.27,59.27,10000.0,46.7765,46.7843,46.7607,46.7607,10000.0
2014-06-10 14:10:00,59.28,59.28,59.25,59.26,18600.0,46.7686,46.7686,46.7449,46.7528,18600.0
2014-06-10 14:15:00,59.26,59.27,59.25,59.26,21700.0,46.7528,46.7607,46.7449,46.7528,21700.0
2014-06-10 14:20:00,59.25,59.26,59.24,59.24,36300.0,46.7449,46.7528,46.737,46.737,36300.0
2014-06-10 14:25:00,59.24,59.25,59.22,59.23,12700.0,46.737,46.7449,46.7212,46.7291,12700.0
2014-06-10 14:30:00,59.23,59.23,59.2,59.2,17200.0,46.7291,46.7291,46.7054,46.7054,17200.0
2014-06-10 14:35:00,59.2,59.21,59.18,59.19,12900.0,46.7054,46.7133,46.6897,46.6976,12900.0
2014-06-10 14:40:00,59.2,59.2,59.17,59.18,9200.0,46.7054,46.7054,46.6818,46.6897,9200.0
2014-06-10 14:45:00,59.18,59.21,59.18,59.2,42700.0,46.6897,46.7133,46.6897,46.7054,42700.0
2014-06-10 14:50:00,59.2,59.21,59.17,59.17,14300.0,46.7054,46.7133,46.6818,46.6818,14300.0
2014-06-10 14:55:00,59.17,59.2,59.17,59.2,17500.0,46.6818,46.7054,46.6818,46.7054,17500.0
2014-06-10 15:00:00,59.2,59.22,59.19,59.22,17100.0,46.7054,46.7212,46.6976,46.7212,17100.0
2014-06-10 15:05:00,59.22,59.22,59.2,59.2,23400.0,46.7212,46.7212,46.7054,46.7054,23400.0
2014-06-10 15:10:00,59.21,59.21,59.2,59.2,22000.0,46.7133,46.7133,46.7054,46.7054,22000.0
2014-06-10 15:15:00,59.2,59.22,59.19,59.21,29200.0,46.7054,46.7212,46.6976,46.7133,29200.0
2014-06-10 15:20:00,59.22,59.22,59.2,59.21,19700.0,46.7212,46.7212,46.7054,46.7133,19700.0
2014-06-10 15:25:00,59.21,59.21,59.18,59.19,19500.0,46.7133,46.7133,46.6897,46.6976,19500.0
2014-06-10 15:30:00,59.18,59.2,59.17,59.19,22000.0,46.6897,46.7054,46.6818,46.6976,22000.0
2014-06-10 15:35:00,59.18,59.2,59.18,59.19,20500.0,46.6897,46.7054,46.6897,46.6976,20500.0
2014-06-10 15:40:00,59.19,59.19,59.16,59.17,29700.0,46.6976,46.6976,46.6739,46.6818,29700.0
2014-06-10 15:45:00,59.17,59.2,59.16,59.19,40700.0,46.6818,46.7054,46.6739,46.6976,40700.0
2014-06-10 15:50:00,59.19,59.21,59.18,59.19,54300.0,46.6976,46.7133,46.6897,46.6976,54300.0
2014-06-10 15:55:00,59.19,59.2,59.14,59.17,98700.0,46.6976,46.7054,46.6581,46.6818,98700.0
2014-06-11 09:30:00,59.26,59.27,59.19,59.22,58300.0,46.7528,46.7607,46.6976,46.7212,58300.0
2014-06-11 09:35:00,59.26,59.44,59.22,59.39,33100.0,46.7528,46.8948,46.7212,46.8553,33100.0
2014-06-11 09:40:00,59.39,59.39,59.27,59.34,16100.0,46.8553,46.8553,46.7607,46.8159,16100.0
2014-06-11 09:45:00,59.34,59.34,59.18,59.19,30900.0,46.8159,46.8159,46.6897,46.6976,30900.0
2014-06-11 09:50:00,59.19,59.2,59.04,59.04,32300.0,46.6976,46.7054,46.5792,46.5792,32300.0
2014-06-11 09:55:00,59.04,59.05,59.01,59.05,18400.0,46.5792,46.5871,46.5555,46.5871,18400.0
2014-06-11 10:00:00,59.06,59.06,59.03,59.04,29000.0,46.595,46.595,46.5713,46.5792,29000.0
2014-06-11 10:05:00,59.04,59.04,59.0,59.01,27300.0,46.5792,46.5792,46.5477,46.5555,27300.0
2014-06-11 10:10:00,59.0,59.01,58.91,58.93,36200.0,46.5477,46.5555,46.4767,46.4924,36200.0
2014-06-11 10:15:00,58.93,58.96,58.91,58.93,13600.0,46.4924,46.5161,46.4767,46.4924,13600.0
2014-06-11 10:20:00,58.94,58.96,58.87,58.87,20600.0,46.5003,46.5161,46.4451,46.4451,20600.0
2014-06-11 10:25:00,58.87,58.87,58.81,58.84,16800.0,46.4451,46.4451,46.3978,46.4214,16800.0
2014-06-11 10:30:00,58.84,58.88,58.82,58.86,13400.0,46.4214,46.453,46.4056,46.4372,13400.0
2014-06-11 10:35:00,58.86,58.92,58.86,58.92,21900.0,46.4372,46.4845,46.4372,46.4845,21900.0
2014-06-11 10:40:00,58.92,59.01,58.92,58.95,21900.0,46.4845,46.5555,46.4845,46.5082,21900.0
2014-06-11 10:45:00,58.94,58.95,58.89,58.9,20800.0,46.5003,46.5082,46.4609,46.4688,20800.0
2014-06-11 10:50:00,58.9,58.9,58.85,58.9,12400.0,46.4688,46.4688,46.4293,46.4688,12400.0
2014-06-11 10:55:00,58.89,58.91,58.86,58.86,13300.0,46.4609,46.4767,46.4372,46.4372,13300.0
2014-06-11 11:00:00,58.87,58.88,58.83,58.86,9800.0,46.4451,46.453,46.4135,46.4372,9800.0
2014-06-11 11:05:00,58.87,58.92,58.87,58.91,13100.0,46.4451,46.4845,46.4451,46.4767,13100.0
2014-06-11 11:10:00,58.92,58.95,58.92,58.92,8700.0,46.4845,46.5082,46.4845,46.4845,8700.0
2014-06-11 11:15:00,58.92,58.92,58.88,58.9,9000.0,46.4845,46.4845,46.453,46.4688,9000.0
2014-06-11 11:20:00,58.9,58.91,58.88,58.88,8000.0,46.4688,46.4767,46.453,46.453,8000.0
2014-06-11 11:25:00,58.89,58.9,58.87,58.88,7100.0,46.4609,46.4688,46.4451,46.453,7100.0
2014-06-11 11:30:00,58.88,58.91,58.86,58.86,10600.0,46.453,46.4767,46.4372,46.4372,10600.0
2014-06-11 11:35:00,58.87,58.89,58.86,58.88,8300.0,46.4451,46.4609,46.4372,46.453,8300.0
2014-06-11 11:40:00,58.88,58.88,58.86,58.86,9900.0,46.453,46.453,46.4372,46.4372,9900.0
2014-06-11 11:45:00,58.87,58.88,58.86,58.86,6500.0,46.4451,46.453,46.4372,46.4372,6500.0
2014-06-11 11:50:00,58.86,58.87,58.85,58.86,11200.0,46.4372,46.4451,46.4293,46.4372,11200.0
2014-06-11 11:55:00,58.86,58.87,58.85,58.87,8800.0,46.4372,46.4451,46.4293,46.4451,8800.0
2014-06-11 12:00:00,58.87,58.9,58.86,58.9,9700.0,46.4451,46.4688,46.4372,46.4688,9700.0
2014-06-11 12:05:00,58.9,58.95,58.89,58.95,10100.0,46.4688,46.5082,46.4609,46.5082,10100.0
2014-06-11 12:10:00,58.95,58.99,58.95,58.99,9800.0,46.5082,46.5398,46.5082,46.5398,9800.0
2014-06-11 12:15:00,58.99,59.02,58.99,59.0,15900.0,46.5398,46.5634,46.5398,46.5477,15900.0
2014-06-11 12:20:00,59.0,59.0,58.96,58.97,16800.0,46.5477,46.5477,46.5161,46.524,16800.0
2014-06-11 12:25:00,58.97,59.02,58.97,59.01,11200.0,46.524,46.5634,46.524,46.5555,11200.0
2014-06-11 12:30:00,59.02,59.03,59.02,59.02,9700.0,46.5634,46.5713,46.5634,46.5634,9700.0
2014-06-11 12:35:00,59.02,59.05,59.02,59.04,12200.0,46.5634,46.5871,46.5634,46.5792,12200.0
2014-06-11 12:40:00,59.05,59.05,59.02,59.02,13800.0,46.5871,46.5871,46.5634,46.5634,13800.0
2014-06-11 12:45:00,59.02,59.05,59.02,59.03,18000.0,46.5634,46.5871,46.5634,46.5713,18000.0
2014-06-11 12:50:00,59.03,59.07,59.03,59.07,8800.0,46.5713,46.6029,46.5713,46.6029,8800.0
2014-06-11 12:55:00,59.07,59.09,59.07,59.07,5900.0,46.6029,46.6187,46.6029,46.6029,5900.0
2014-06-11 13:00:00,59.08,59.08,59.04,59.04,12800.0,46.6108,46.6108,46.5792,46.5792,12800.0
2014-06-11 13:05:00,59.04,59.08,59.04,59.08,4600.0,46.5792,46.6108,46.5792,46.6108,4600.0
2014-06-11 13:10:00,59.08,59.08,59.07,59.07,10800.0,46.6108,46.6108,46.6029,46.6029,10800.0
2014-06-11 13:15:00,59.07,59.09,59.06,59.09,5200.0,46.6029,46.6187,46.595,46.6187,5200.0
2014-06-11 13:20:00,59.09,59.09,59.08,59.09,4200.0,46.6187,46.6187,46.6108,46.6187,4200.0
2014-06-11 13:25:00,59.09,59.12,59.09,59.11,14100.0,46.6187,46.6423,46.6187,46.6344,14100.0
2014-06-11 13:30:00,59.12,59.13,59.12,59.13,10900.0,46.6423,46.6502,46.6423,46.6502,10900.0
2014-06-11 13:35:00,59.12,59.12,59.1,59.1,7700.0,46.6423,46.6423,46.6266,46.6266,7700.0
2014-06-11 13:40:00,59.1,59.11,59.1,59.11,7900.0,46.6266,46.6344,46.6266,46.6344,7900.0
2014-06-11 13:45:00,59.11,59.11,59.09,59.09,8900.0,46.6344,46.6344,46.6187,46.6187,8900.0
2014-06-11 13:50:00,59.08,59.08,59.06,59.07,7400.0,46.6108,46.6108,46.595,46.6029,7400.0
2014-06-11 13:55:00,59.07,59.07,59.06,59.06,6400.0,46.6029,46.6029,46.595,46.595,6400.0
2014-06-11 14:00:00,59.06,59.06,59.04,59.04,15200.0,46.595,46.595,46.5792,46.5792,15200.0
2014-06-11 14:05:00,59.05,59.07,59.04,59.05,21900.0,46.5871,46.6029,46.5792,46.5871,21900.0
2014-06-11 14:10:00,59.05,59.07,59.03,59.04,24300.0,46.5871,46.6029,46.5713,46.5792,24300.0
2014-06-11 14:15:00,59.04,59.05,59.04,59.04,7100.0,46.5792,46.5871,46.5792,46.5792,7100.0
2014-06-11 14:20:00,59.05,59.05,59.02,59.02,16900.0,46.5871,46.5871,46.5634,46.5634,16900.0
2014-06-11 14:25:00,59.03,59.08,59.02,59.06,16300.0,46.5713,46.6108,46.5634,46.595,16300.0
2014-06-11 14:30:00,59.07,59.07,59.06,59.07,5500.0,46.6029,46.6029,46.595,46.6029,5500.0
2014-06-11 14:35:00,59.07,59.1,59.07,59.1,12900.0,46.6029,46.6266,46.6029,46.6266,12900.0
2014-06-11 14:40:00,59.09,59.1,59.07,59.09,10400.0,46.6187,46.6266,46.6029,46.6187,10400.0
2014-06-11 14:45:00,59.08,59.11,59.08,59.1,20000.0,46.6108,46.6344,46.6108,46.6266,20000.0
2014-06-11 14:50:00,59.1,59.1,59.06,59.07,13600.0,46.6266,46.6266,46.595,46.6029,13600.0
2014-06-11 14:55:00,59.08,59.08,59.07,59.08,6700.0,46.6108,46.6108,46.6029,46.6108,6700.0
2014-06-11 15:00:00,59.07,59.09,59.07,59.08,23100.0,46.6029,46.6187,46.6029,46.6108,23100.0
2014-06-11 15:05:00,59.08,59.1,59.07,59.09,14800.0,46.6108,46.6266,46.6029,46.6187,14800.0
2014-06-11 15:10:00,59.1,59.11,59.09,59.09,13000.0,46.6266,46.6344,46.6187,46.6187,13000.0
2014-06-11 15:15:00,59.1,59.1,59.08,59.08,11900.0,46.6266,46.6266,46.6108,46.6108,11900.0
2014-06-11 15:20:00,59.07,59.08,59.07,59.07,8100.0,46.6029,46.6108,46.6029,46.6029,8100.0
2014-06-11 15:25:00,59.08,59.1,59.07,59.1,17400.0,46.6108,46.6266,46.6029,46.6266,17400.0
2014-06-11 15:30:00,59.1,59.13,59.1,59.12,24200.0,46.6266,46.6502,46.6266,46.6423,24200.0
2014-06-11 15:35:00,59.12,59.15,59.12,59.14,14000.0,46.6423,46.666,46.6423,46.6581,14000.0
2014-06-11 15:40:00,59.14,59.17,59.13,59.15,19200.0,46.6581,46.6818,46.6502,46.666,19200.0
2014-06-11 15:45:00,59.15,59.16,59.11,59.12,16300.0,46.666,46.6739,46.6344,46.6423,16300.0
2014-06-11 15:50:00,59.11,59.12,59.07,59.08,43400.0,46.6344,46.6423,46.6029,46.6108,43400.0
2014-06-11 15:55:00,59.08,59.09,59.05,59.09,99400.0,46.6108,46.6187,46.5871,46.6187,99400.0
2014-06-12 09:30:00,59.14,59.26,59.13,59.2,40600.0,46.6581,46.7528,46.6502,46.7054,40600.0
2014-06-12 09:35:00,59.17,59.18,59.07,59.08,19900.0,46.6818,46.6897,46.6029,46.6108,19900.0
2014-06-12 09:40:00,59.06,59.06,58.93,58.94,28900.0,46.595,46.595,46.4924,46.5003,28900.0
2014-06-12 09:45:00,58.95,58.96,58.82,58.83,22000.0,46.5082,46.5161,46.4056,46.4135,22000.0
2014-06-12 09:50:00,58.82,58.87,58.8,58.8,13300.0,46.4056,46.4451,46.3899,46.3899,13300.0
2014-06-12 09:55:00,58.79,58.8,58.76,58.76,18800.0,46.382,46.3899,46.3583,46.3583,18800.0
2014-06-12 10:00:00,58.76,58.78,58.7,58.78,37200.0,46.3583,46.3741,46.311,46.3741,37200.0
2014-06-12 10:05:00,58.79,58.8,58.75,58.75,19900.0,46.382,46.3899,46.3504,46.3504,19900.0
2014-06-12 10:10:00,58.75,58.8,58.73,58.8,30300.0,46.3504,46.3899,46.3346,46.3899,30300.0
2014-06-12 10:15:00,58.79,58.79,58.75,58.77,23400.0,46.382,46.382,46.3504,46.3662,23400.0
2014-06-12 10:20:00,58.77,58.79,58.75,58.77,15900.0,46.3662,46.382,46.3504,46.3662,15900.0
2014-06-12 10:25:00,58.76,58.76,58.7,58.7,11800.0,46.3583,46.3583,46.311,46.311,11800.0
2014-06-12 10:30:00,58.71,58.75,58.71,58.73,17400.0,46.3189,46.3504,46.3189,46.3346,17400.0
2014-06-12 10:35:00,58.73,58.73,58.66,58.67,26700.0,46.3346,46.3346,46.2794,46.2873,26700.0
2014-06-12 10:40:00,58.67,58.67,58.59,58.61,32200.0,46.2873,46.2873,46.2242,46.24,32200.0
2014-06-12 10:45:00,58.61,58.61,58.58,58.6,17500.0,46.24,46.24,46.2163,46.2321,17500.0
2014-06-12 10:50:00,58.6,58.65,58.6,58.65,19600.0,46.2321,46.2715,46.2321,46.2715,19600.0
2014-06-12 10:55:00,58.65,58.67,58.64,58.66,9200.0,46.2715,46.2873,46.2636,46.2794,9200.0
2014-06-12 11:00:00,58.67,58.72,58.65,58.72,14500.0,46.2873,46.3268,46.2715,46.3268,14500.0
2014-06-12 11:05:00,58.72,58.73,58.7,58.73,13900.0,46.3268,46.3346,46.311,46.3346,13900.0
2014-06-12 11:10:00,58.73,58.78,58.72,58.76,38100.0,46.3346,46.3741,46.3268,46.3583,38100.0
2014-06-12 11:15:00,58.76,58.77,58.75,58.75,17300.0,46.3583,46.3662,46.3504,46.3504,17300.0
2014-06-12 11:20:00,58.76,58.77,58.75,58.75,15400.0,46.3583,46.3662,46.3504,46.3504,15400.0
2014-06-12 11:25:00,58.75,58.77,58.75,58.76,27900.0,46.3504,46.3662,46.3504,46.3583,27900.0
2014-06-12 11:30:00,58.77,58.77,58.75,58.75,19500.0,46.3662,46.3662,46.3504,46.3504,19500.0
2014-06-12 11:35:00,58.75,58.76,58.74,58.76,23400.0,46.3504,46.3583,46.3425,46.3583,23400.0
2014-06-12 11:40:00,58.76,58.77,58.76,58.77,12000.0,46.3583,46.3662,46.3583,46.3662,12000.0
2014-06-12 11:45:00,58.76,58.77,58.76,58.77,16900.0,46.3583,46.3662,46.3583,46.3662,16900.0
2014-06-12 11:50:00,58.76,58.78,58.75,58.77,15200.0,46.3583,46.3741,46.3504,46.3662,15200.0
2014-06-12 11:55:00,58.77,58.78,58.76,58.76,13600.0,46.3662,46.3741,46.3583,46.3583,13600.0
2014-06-12 12:00:00,58.77,58.77,58.74,58.75,17400.0,46.3662,46.3662,46.3425,46.3504,17400.0
2014-06-12 12:05:00,58.75,58.77,58.74,58.77,11400.0,46.3504,46.3662,46.3425,46.3662,11400.0
2014-06-12 12:10:00,58.76,58.77,58.76,58.77,7100.0,46.3583,46.3662,46.3583,46.3662,7100.0
2014-06-12 12:15:00,58.77,58.77,58.73,58.73,12500.0,46.3662,46.3662,46.3346,46.3346,12500.0
2014-06-12 12:20:00,58.73,58.74,58.72,58.73,12700.0,46.3346,46.3425,46.3268,46.3346,12700.0
2014-06-12 12:25:00,58.73,58.78,58.73,58.78,13100.0,46.3346,46.3741,46.3346,46.3741,13100.0
2014-06-12 12:30:00,58.78,58.78,58.77,58.77,6400.0,46.3741,46.3741,46.3662,46.3662,6400.0
2014-06-12 12:35:00,58.77,58.78,58.77,58.77,6700.0,46.3662,46.3741,46.3662,46.3662,6700.0
2014-06-12 12:40:00,58.76,58.77,58.74,58.74,11600.0,46.3583,46.3662,46.3425,46.3425,11600.0
2014-06-12 12:45:00,58.74,58.74,58.73,58.73,5100.0,46.3425,46.3425,46.3346,46.3346,5100.0
2014-06-12 12:50:00,58.73,58.73,58.67,58.67,19600.0,46.3346,46.3346,46.2873,46.2873,19600.0
2014-06-12 12:55:00,58.67,58.68,58.67,58.68,18400.0,46.2873,46.2952,46.2873,46.2952,18400.0
2014-06-12 13:00:00,58.67,58.71,58.67,58.71,26700.0,46.2873,46.3189,46.2873,46.3189,26700.0
2014-06-12 13:05:00,58.7,58.75,58.7,58.75,13100.0,46.311,46.3504,46.311,46.3504,13100.0
2014-06-12 13:10:00,58.75,58.78,58.74,58.74,20300.0,46.3504,46.3741,46.3425,46.3425,20300.0
2014-06-12 13:15:00,58.74,58.76,58.7,58.7,15800.0,46.3425,46.3583,46.311,46.311,15800.0
2014-06-12 13:20:00,58.69,58.72,58.69,58.7,9900.0,46.3031,46.3268,46.3031,46.311,9900.0
2014-06-12 13:25:00,58.7,58.73,58.7,58.73,12800.0,46.311,46.3346,46.311,46.3346,12800.0
2014-06-12 13:30:00,58.73,58.73,58.69,58.7,29800.0,46.3346,46.3346,46.3031,46.311,29800.0
2014-06-12 13:35:00,58.69,58.7,58.65,58.67,33400.0,46.3031,46.311,46.2715,46.2873,33400.0
2014-06-12 13:40:00,58.68,58.7,58.67,58.67,17900.0,46.2952,46.311,46.2873,46.2873,17900.0
2014-06-12 13:45:00,58.67,58.67,58.63,58.64,21400.0,46.2873,46.2873,46.2558,46.2636,21400.0
2014-06-12 13:50:00,58.63,58.65,58.61,58.63,23400.0,46.2558,46.2715,46.24,46.2558,23400.0
2014-06-12 13:55:00,58.63,58.65,58.63,58.65,22300.0,46.2558,46.2715,46.2558,46.2715,22300.0
2014-06-12 14:00:00,58.64,58.67,58.62,58.65,46900.0,46.2636,46.2873,46.2479,46.2715,46900.0
2014-06-12 14:05:00,58.66,58.69,58.65,58.68,18000.0,46.2794,46.3031,46.2715,46.2952,18000.0
2014-06-12 14:10:00,58.68,58.75,58.68,58.75,15300.0,46.2952,46.3504,46.2952,46.3504,15300.0
2014-06-12 14:15:00,58.75,58.78,58.75,58.78,12200.0,46.3504,46.3741,46.3504,46.3741,12200.0
2014-06-12 14:20:00,58.78,58.78,58.67,58.67,19800.0,46.3741,46.3741,46.2873,46.2873,19800.0
2014-06-12 14:25:00,58.68,58.7,58.67,58.69,14800.0,46.2952,46.311,46.2873,46.3031,14800.0
2014-06-12 14:30:00,58.68,58.69,58.64,58.69,15000.0,46.2952,46.3031,46.2636,46.3031,15000.0
2014-06-12 14:35:00,58.69,58.7,58.66,58.69,18000.0,46.3031,46.311,46.2794,46.3031,18000.0
2014-06-12 14:40:00,58.7,58.75,58.7,58.75,13000.0,46.311,46.3504,46.311,46.3504,13000.0
2014-06-12 14:45:00,58.74,58.75,58.73,58.74,15600.0,46.3425,46.3504,46.3346,46.3425,15600.0
2014-06-12 14:50:00,58.74,58.74,58.67,58.68,27800.0,46.3425,46.3425,46.2873,46.2952,27800.0
2014-06-12 14:55:00,58.68,58.7,58.67,58.7,11500.0,46.2952,46.311,46.2873,46.311,11500.0
2014-06-12 15:00:00,58.71,58.71,58.68,58.69,15800.0,46.3189,46.3189,46.2952,46.3031,15800.0
2014-06-12 15:05:00,58.69,58.7,58.65,58.67,14400.0,46.3031,46.311,46.2715,46.2873,14400.0
2014-06-12 15:10:00,58.67,58.67,58.65,58.67,21500.0,46.2873,46.2873,46.2715,46.2873,21500.0
2014-06-12 15:15:00,58.68,58.74,58.68,58.73,15500.0,46.2952,46.3425,46.2952,46.3346,15500.0
2014-06-12 15:20:00,58.74,58.77,58.73,58.73,26300.0,46.3425,46.3662,46.3346,46.3346,26300.0
2014-06-12 15:25:00,58.74,58.74,58.7,58.71,30700.0,46.3425,46.3425,46.311,46.3189,30700.0
2014-06-12 15:30:00,58.7,58.72,58.69,58.7,35400.0,46.311,46.3268,46.3031,46.311,35400.0
2014-06-12 15:35:00,58.7,58.72,58.63,58.63,35100.0,46.311,46.3268,46.2558,46.2558,35100.0
2014-06-12 15:40:00,58.64,58.71,58.63,58.71,54300.0,46.2636,46.3189,46.2558,46.3189,54300.0
2014-06-12 15:45:00,58.72,58.77,58.71,58.73,68100.0,46.3268,46.3662,46.3189,46.3346,68100.0
2014-06-12 15:50:00,58.72,58.76,58.72,58.76,46700.0,46.3268,46.3583,46.3268,46.3583,46700.0
2014-06-12 15:55:00,58.76,58.77,58.69,58.71,111200.0,46.3583,46.3662,46.3031,46.3189,111200.0
2014-06-13 09:30:00,58.85,58.96,58.85,58.9,38600.0,46.4293,46.5161,46.4293,46.4688,38600.0
2014-06-13 09:35:00,58.9,58.95,58.8,58.8,3800.0,46.4688,46.5082,46.3899,46.3899,3800.0
2014-06-13 09:40:00,58.8,58.83,58.71,58.71,15200.0,46.3899,46.4135,46.3189,46.3189,15200.0
2014-06-13 09:45:00,58.72,58.78,58.71,58.77,16200.0,46.3268,46.3741,46.3189,46.3662,16200.0
2014-06-13 09:50:00,58.76,58.88,58.76,58.86,10300.0,46.3583,46.453,46.3583,46.4372,10300.0
2014-06-13 09:55:00,58.85,58.86,58.72,58.77,11800.0,46.4293,46.4372,46.3268,46.3662,11800.0
2014-06-13 10:00:00,58.77,58.84,58.74,58.83,11100.0,46.3662,46.4214,46.3425,46.4135,11100.0
2014-06-13 10:05:00,58.82,58.82,58.78,58.8,18800.0,46.4056,46.4056,46.3741,46.3899,18800.0
2014-06-13 10:10:00,58.8,58.86,58.78,58.85,16500.0,46.3899,46.4372,46.3741,46.4293,16500.0
2014-06-13 10:15:00,58.84,58.9,58.82,58.87,18400.0,46.4214,46.4688,46.4056,46.4451,18400.0
2014-06-13 10:20:00,58.88,58.99,58.88,58.97,23900.0,46.453,46.5398,46.453,46.524,23900.0
2014-06-13 10:25:00,58.96,59.02,58.96,58.98,10200.0,46.5161,46.5634,46.5161,46.5319,10200.0
2014-06-13 10:30:00,58.98,59.04,58.96,59.03,14600.0,46.5319,46.5792,46.5161,46.5713,14600.0
2014-06-13 10:35:00,59.04,59.06,59.02,59.06,10600.0,46.5792,46.595,46.5634,46.595,10600.0
2014-06-13 10:40:00,59.07,59.07,59.0,59.0,8200.0,46.6029,46.6029,46.5477,46.5477,8200.0
2014-06-13 10:45:00,59.0,59.01,58.92,58.92,40200.0,46.5477,46.5555,46.4845,46.4845,40200.0
2014-06-13 10:50:00,58.91,58.93,58.9,58.92,11200.0,46.4767,46.4924,46.4688,46.4845,11200.0
2014-06-13 10:55:00,58.93,58.93,58.9,58.93,6700.0,46.4924,46.4924,46.4688,46.4924,6700.0
2014-06-13 11:00:00,58.94,58.95,58.92,58.95,5700.0,46.5003,46.5082,46.4845,46.5082,5700.0
2014-06-13 11:05:00,58.95,58.98,58.88,58.91,48100.0,46.5082,46.5319,46.453,46.4767,48100.0
2014-06-13 11:10:00,58.91,58.93,58.88,58.89,60000.0,46.4767,46.4924,46.453,46.4609,60000.0
2014-06-13 11:15:00,58.89,58.9,58.88,58.9,17300.0,46.4609,46.4688,46.453,46.4688,17300.0
2014-06-13 11:20:00,58.9,58.9,58.85,58.87,21400.0,46.4688,46.4688,46.4293,46.4451,21400.0
2014-06-13 11:25:00,58.86,58.87,58.84,58.84,7000.0,46.4372,46.4451,46.4214,46.4214,7000.0
2014-06-13 11:30:00,58.85,58.86,58.81,58.83,9900.0,46.4293,46.4372,46.3978,46.4135,9900.0
2014-06-13 11:35:00,58.83,58.84,58.79,58.8,9200.0,46.4135,46.4214,46.382,46.3899,9200.0
2014-06-13 11:40:00,58.8,58.8,58.71,58.79,43200.0,46.3899,46.3899,46.3189,46.382,43200.0
2014-06-13 11:45:00,58.79,58.83,58.79,58.83,8400.0,46.382,46.4135,46.382,46.4135,8400.0
2014-06-13 11:50:00,58.83,58.87,58.82,58.86,10000.0,46.4135,46.4451,46.4056,46.4372,10000.0
2014-06-13 11:55:00,58.87,58.89,58.85,58.87,12500.0,46.4451,46.4609,46.4293,46.4451,12500.0
2014-06-13 12:00:00,58.87,58.87,58.85,58.87,5500.0,46.4451,46.4451,46.4293,46.4451,5500.0
2014-06-13 12:05:00,58.87,58.89,58.87,58.87,6600.0,46.4451,46.4609,46.4451,46.4451,6600.0
2014-06-13 12:10:00,58.87,58.87,58.83,58.86,4900.0,46.4451,46.4451,46.4135,46.4372,4900.0
2014-06-13 12:15:00,58.85,58.87,58.84,58.86,5700.0,46.4293,46.4451,46.4214,46.4372,5700.0
2014-06-13 12:20:00,58.86,58.9,58.85,58.88,8300.0,46.4372,46.4688,46.4293,46.453,8300.0
2014-06-13 12:25:00,58.88,58.89,58.87,58.88,4300.0,46.453,46.4609,46.4451,46.453,4300.0
2014-06-13 12:30:00,58.87,58.87,58.83,58.83,4200.0,46.4451,46.4451,46.4135,46.4135,4200.0
2014-06-13 12:35:00,58.83,58.85,58.83,58.83,10600.0,46.4135,46.4293,46.4135,46.4135,10600.0
2014-06-13 12:40:00,58.83,58.85,58.82,58.83,5600.0,46.4135,46.4293,46.4056,46.4135,5600.0
2014-06-13 12:45:00,58.84,58.86,58.83,58.83,7100.0,46.4214,46.4372,46.4135,46.4135,7100.0
2014-06-13 12:50:00,58.81,58.87,58.81,58.87,2400.0,46.3978,46.4451,46.3978,46.4451,2400.0
2014-06-13 12:55:00,58.87,58.87,58.82,58.86,33200.0,46.4451,46.4451,46.4056,46.4372,33200.0
2014-06-13 13:00:00,58.86,58.94,58.86,58.92,11900.0,46.4372,46.5003,46.4372,46.4845,11900.0
2014-06-13 13:05:00,58.93,58.93,58.9,58.93,8800.0,46.4924,46.4924,46.4688,46.4924,8800.0
2014-06-13 13:10:00,58.92,58.93,58.89,58.89,9600.0,46.4845,46.4924,46.4609,46.4609,9600.0
2014-06-13 13:15:00,58.89,58.92,58.87,58.92,9800.0,46.4609,46.4845,46.4451,46.4845,9800.0
2014-06-13 13:20:00,58.91,58.93,58.91,58.92,5800.0,46.4767,46.4924,46.4767,46.4845,5800.0
2014-06-13 13:25:00,58.92,58.94,58.91,58.91,8400.0,46.4845,46.5003,46.4767,46.4767,8400.0
2014-06-13 13:30:00,58.9,58.94,58.9,58.94,29600.0,46.4688,46.5003,46.4688,46.5003,29600.0
2014-06-13 13:35:00,58.94,58.97,58.93,58.96,7600.0,46.5003,46.524,46.4924,46.5161,7600.0
2014-06-13 13:40:00,58.96,58.98,58.95,58.97,7700.0,46.5161,46.5319,46.5082,46.524,7700.0
2014-06-13 13:45:00,58.97,58.98,58.96,58.97,11900.0,46.524,46.5319,46.5161,46.524,11900.0
2014-06-13 13:50:00,58.98,59.01,58.97,58.98,9100.0,46.5319,46.5555,46.524,46.5319,9100.0
2014-06-13 13:55:00,58.99,59.0,58.94,58.97,12800.0,46.5398,46.5477,46.5003,46.524,12800.0
2014-06-13 14:00:00,58.97,58.97,58.93,58.93,6300.0,46.524,46.524,46.4924,46.4924,6300.0
2014-06-13 14:05:00,58.93,58.94,58.91,58.91,7600.0,46.4924,46.5003,46.4767,46.4767,7600.0
2014-06-13 14:10:00,58.92,58.92,58.91,58.91,3000.0,46.4845,46.4845,46.4767,46.4767,3000.0
2014-06-13 14:15:00,58.92,58.97,58.91,58.97,9500.0,46.4845,46.524,46.4767,46.524,9500.0
2014-06-13 14:20:00,58.97,58.97,58.92,58.92,14800.0,46.524,46.524,46.4845,46.4845,14800.0
2014-06-13 14:25:00,58.92,58.93,58.92,58.92,4100.0,46.4845,46.4924,46.4845,46.4845,4100.0
2014-06-13 14:30:00,58.93,58.94,58.92,58.93,10400.0,46.4924,46.5003,46.4845,46.4924,10400.0
2014-06-13 14:35:00,58.93,58.95,58.91,58.95,12600.0,46.4924,46.5082,46.4767,46.5082,12600.0
2014-06-13 14:40:00,58.95,58.97,58.94,58.97,12900.0,46.5082,46.524,46.5003,46.524,12900.0
2014-06-13 14:45:00,58.97,58.97,58.96,58.97,7500.0,46.524,46.524,46.5161,46.524,7500.0
2014-06-13 14:50:00,58.97,58.97,58.93,58.95,14400.0,46.524,46.524,46.4924,46.5082,14400.0
2014-06-13 14:55:00,58.96,58.96,58.95,58.96,3700.0,46.5161,46.5161,46.5082,46.5161,3700.0
2014-06-13 15:00:00,58.96,59.0,58.96,58.98,12500.0,46.5161,46.5477,46.5161,46.5319,12500.0
2014-06-13 15:05:00,58.98,59.07,58.98,59.06,15800.0,46.5319,46.6029,46.5319,46.595,15800.0
2014-06-13 15:10:00,59.06,59.07,59.05,59.05,9600.0,46.595,46.6029,46.5871,46.5871,9600.0
2014-06-13 15:15:00,59.06,59.06,59.0,59.02,18700.0,46.595,46.595,46.5477,46.5634,18700.0
2014-06-13 15:20:00,59.02,59.02,58.96,58.96,13400.0,46.5634,46.5634,46.5161,46.5161,13400.0
2014-06-13 15:25:00,58.95,58.96,58.91,58.92,17500.0,46.5082,46.5161,46.4767,46.4845,17500.0
2014-06-13 15:30:00,58.92,58.94,58.9,58.94,21000.0,46.4845,46.5003,46.4688,46.5003,21000.0
2014-06-13 15:35:00,58.94,58.99,58.94,58.98,24400.0,46.5003,46.5398,46.5003,46.5319,24400.0
2014-06-13 15:40:00,58.98,58.98,58.93,58.94,32700.0,46.5319,46.5319,46.4924,46.5003,32700.0
2014-06-13 15:45:00,58.93,58.97,58.87,58.94,76700.0,46.4924,46.524,46.4451,46.5003,76700.0
2014-06-13 15:50:00,58.95,58.98,58.94,58.94,76700.0,46.5082,46.5319,46.5003,46.5003,76700.0
2014-06-13 15:55:00,58.94,59.02,58.94,59.02,151100.0,46.5003,46.5634,46.5003,46.5634,151100.0
2014-06-16 09:30:00,58.93,58.93,58.66,58.8,39900.0,46.4924,46.4924,46.2794,46.3899,39900.0
2014-06-16 09:35:00,58.8,58.92,58.79,58.88,15000.0,46.3899,46.4845,46.382,46.453,15000.0
2014-06-16 09:40:00,58.88,58.99,58.86,58.94,24200.0,46.453,46.5398,46.4372,46.5003,24200.0
2014-06-16 09:45:00,58.94,58.95,58.87,58.88,17800.0,46.5003,46.5082,46.4451,46.453,17800.0
2014-06-16 09:50:00,58.87,58.9,58.81,58.82,10400.0,46.4451,46.4688,46.3978,46.4056,10400.0
2014-06-16 09:55:00,58.82,58.83,58.77,58.82,15600.0,46.4056,46.4135,46.3662,46.4056,15600.0
2014-06-16 10:00:00,58.83,58.93,58.81,58.92,22700.0,46.4135,46.4924,46.3978,46.4845,22700.0
2014-06-16 10:05:00,58.92,58.95,58.91,58.95,14600.0,46.4845,46.5082,46.4767,46.5082,14600.0
2014-06-16 10:10:00,58.95,58.98,58.93,58.93,12100.0,46.5082,46.5319,46.4924,46.4924,12100.0
2014-06-16 10:15:00,58.94,58.96,58.92,58.92,14900.0,46.5003,46.5161,46.4845,46.4845,14900.0
2014-06-16 10:20:00,58.93,58.98,58.93,58.98,11400.0,46.4924,46.5319,46.4924,46.5319,11400.0
2014-06-16 10:25:00,58.98,59.02,58.97,59.0,17100.0,46.5319,46.5634,46.524,46.5477,17100.0
2014-06-16 10:30:00,59.0,59.02,58.95,58.95,17500.0,46.5477,46.5634,46.5082,46.5082,17500.0
2014-06-16 10:35:00,58.95,58.95,58.92,58.93,10600.0,46.5082,46.5082,46.4845,46.4924,10600.0
2014-06-16 10:40:00,58.93,58.94,58.91,58.92,18600.0,46.4924,46.5003,46.4767,46.4845,18600.0
2014-06-16 10:45:00,58.91,58.92,58.9,58.9,8600.0,46.4767,46.4845,46.4688,46.4688,8600.0
2014-06-16 10:50:00,58.9,58.9,58.87,58.9,13600.0,46.4688,46.4688,46.4451,46.4688,13600.0
2014-06-16 10:55:00,58.9,58.9,58.88,58.88,22800.0,46.4688,46.4688,46.453,46.453,22800.0
2014-06-16 11:00:00,58.87,58.89,58.82,58.82,38900.0,46.4451,46.4609,46.4056,46.4056,38900.0
2014-06-16 11:05:00,58.82,58.82,58.74,58.77,25500.0,46.4056,46.4056,46.3425,46.3662,25500.0
2014-06-16 11:10:00,58.76,58.78,58.73,58.73,19900.0,46.3583,46.3741,46.3346,46.3346,19900.0
2014-06-16 11:15:00,58.74,58.74,58.68,58.68,29200.0,46.3425,46.3425,46.2952,46.2952,29200.0
2014-06-16 11:20:00,58.68,58.68,58.66,58.68,25000.0,46.2952,46.2952,46.2794,46.2952,25000.0
2014-06-16 11:25:00,58.68,58.68,58.65,58.65,13700.0,46.2952,46.2952,46.2715,46.2715,13700.0
2014-06-16 11:30:00,58.65,58.66,58.6,58.6,41300.0,46.2715,46.2794,46.2321,46.2321,41300.0
2014-06-16 11:35:00,58.6,58.61,58.59,58.6,21700.0,46.2321,46.24,46.2242,46.2321,21700.0
2014-06-16 11:40:00,58.59,58.71,58.59,58.71,11900.0,46.2242,46.3189,46.2242,46.3189,11900.0
2014-06-16 11:45:00,58.71,58.74,58.7,58.73,12000.0,46.3189,46.3425,46.311,46.3346,12000.0
2014-06-16 11:50:00,58.74,58.74,58.71,58.71,15800.0,46.3425,46.3425,46.3189,46.3189,15800.0
2014-06-16 11:55:00,58.71,58.75,58.71,58.75,12700.0,46.3189,46.3504,46.3189,46.3504,12700.0
2014-06-16 12:00:00,58.76,58.76,58.74,58.75,6900.0,46.3583,46.3583,46.3425,46.3504,6900.0
2014-06-16 12:05:00,58.75,58.75,58.74,58.75,12500.0,46.3504,46.3504,46.3425,46.3504,12500.0
2014-06-16 12:10:00,58.74,58.76,58.74,58.76,14600.0,46.3425,46.3583,46.3425,46.3583,14600.0
2014-06-16 12:15:00,58.76,58.8,58.76,58.79,11900.0,46.3583,46.3899,46.3583,46.382,11900.0
2014-06-16 12:20:00,58.78,58.81,58.78,58.8,8000.0,46.3741,46.3978,46.3741,46.3899,8000.0
2014-06-16 12:25:00,58.8,58.81,58.8,58.8,9200.0,46.3899,46.3978,46.3899,46.3899,9200.0
2014-06-16 12:30:00,58.81,58.81,58.79,58.79,14800.0,46.3978,46.3978,46.382,46.382,14800.0
2014-06-16 12:35:00,58.79,58.8,58.78,58.79,15300.0,46.382,46.3899,46.3741,46.382,15300.0
2014-06-16 12:40:00,58.79,58.79,58.78,58.79,2000.0,46.382,46.382,46.3741,46.382,2000.0
2014-06-16 12:45:00,58.78,58.79,58.74,58.76,18200.0,46.3741,46.382,46.3425,46.3583,18200.0
2014-06-16 12:50:00,58.77,58.8,58.77,58.79,12300.0,46.3662,46.3899,46.3662,46.382,12300.0
2014-06-16 12:55:00,58.8,58.82,58.79,58.82,10600.0,46.3899,46.4056,46.382,46.4056,10600.0
2014-06-16 13:00:00,58.82,58.88,58.8,58.88,16400.0,46.4056,46.453,46.3899,46.453,16400.0
2014-06-16 13:05:00,58.87,58.91,58.86,58.91,9700.0,46.4451,46.4767,46.4372,46.4767,9700.0
2014-06-16 13:10:00,58.92,58.92,58.9,58.9,8700.0,46.4845,46.4845,46.4688,46.4688,8700.0
2014-06-16 13:15:00,58.91,58.92,58.9,58.9,11300.0,46.4767,46.4845,46.4688,46.4688,11300.0
2014-06-16 13:20:00,58.9,58.91,58.9,58.9,5500.0,46.4688,46.4767,46.4688,46.4688,5500.0
2014-06-16 13:25:00,58.91,58.91,58.89,58.9,6000.0,46.4767,46.4767,46.4609,46.4688,6000.0
2014-06-16 13:30:00,58.9,58.91,58.89,58.89,9800.0,46.4688,46.4767,46.4609,46.4609,9800.0
2014-06-16 13:35:00,58.89,58.91,58.88,58.88,10700.0,46.4609,46.4767,46.453,46.453,10700.0
2014-06-16 13:40:00,58.88,58.9,58.88,58.89,3500.0,46.453,46.4688,46.453,46.4609,3500.0
2014-06-16 13:45:00,58.9,58.9,58.85,58.85,15500.0,46.4688,46.4688,46.4293,46.4293,15500.0
2014-06-16 13:50:00,58.85,58.87,58.84,58.84,7400.0,46.4293,46.4451,46.4214,46.4214,7400.0
2014-06-16 13:55:00,58.84,58.88,58.84,58.87,5200.0,46.4214,46.453,46.4214,46.4451,5200.0
2014-06-16 14:00:00,58.86,58.88,58.86,58.87,4900.0,46.4372,46.453,46.4372,46.4451,4900.0
2014-06-16 14:05:00,58.87,58.87,58.86,58.86,3700.0,46.4451,46.4451,46.4372,46.4372,3700.0
2014-06-16 14:10:00,58.86,58.87,58.86,58.87,2300.0,46.4372,46.4451,46.4372,46.4451,2300.0
2014-06-16 14:15:00,58.87,58.87,58.83,58.83,12800.0,46.4451,46.4451,46.4135,46.4135,12800.0
2014-06-16 14:20:00,58.82,58.86,58.81,58.84,10800.0,46.4056,46.4372,46.3978,46.4214,10800.0
2014-06-16 14:25:00,58.84,58.85,58.84,58.85,3400.0,46.4214,46.4293,46.4214,46.4293,3400.0
2014-06-16 14:30:00,58.84,58.85,58.81,58.81,12700.0,46.4214,46.4293,46.3978,46.3978,12700.0
2014-06-16 14:35:00,58.81,58.83,58.81,58.82,11600.0,46.3978,46.4135,46.3978,46.4056,11600.0
2014-06-16 14:40:00,58.82,58.83,58.81,58.82,8000.0,46.4056,46.4135,46.3978,46.4056,8000.0
2014-06-16 14:45:00,58.83,58.84,58.83,58.84,3300.0,46.4135,46.4214,46.4135,46.4214,3300.0
2014-06-16 14:50:00,58.84,58.84,58.82,58.83,7400.0,46.4214,46.4214,46.4056,46.4135,7400.0
2014-06-16 14:55:00,58.83,58.83,58.79,58.81,22900.0,46.4135,46.4135,46.382,46.3978,22900.0
2014-06-16 15:00:00,58.8,58.8,58.78,58.8,9400.0,46.3899,46.3899,46.3741,46.3899,9400.0
2014-06-16 15:05:00,58.8,58.8,58.79,58.8,5000.0,46.3899,46.3899,46.382,46.3899,5000.0
2014-06-16 15:10:00,58.8,58.81,58.79,58.8,24100.0,46.3899,46.3978,46.382,46.3899,24100.0
2014-06-16 15:15:00,58.79,58.8,58.77,58.8,26900.0,46.382,46.3899,46.3662,46.3899,26900.0
2014-06-16 15:20:00,58.8,58.84,58.8,58.81,25900.0,46.3899,46.4214,46.3899,46.3978,25900.0
2014-06-16 15:25:00,58.81,58.85,58.81,58.84,16400.0,46.3978,46.4293,46.3978,46.4214,16400.0
2014-06-16 15:30:00,58.84,58.85,58.83,58.83,17300.0,46.4214,46.4293,46.4135,46.4135,17300.0
2014-06-16 15:35:00,58.84,58.85,58.83,58.85,31400.0,46.4214,46.4293,46.4135,46.4293,31400.0
2014-06-16 15:40:00,58.85,58.85,58.84,58.84,28100.0,46.4293,46.4293,46.4214,46.4214,28100.0
2014-06-16 15:45:00,58.84,58.85,58.83,58.85,44500.0,46.4214,46.4293,46.4135,46.4293,44500.0
2014-06-16 15:50:00,58.84,58.85,58.83,58.84,44500.0,46.4214,46.4293,46.4135,46.4214,44500.0
2014-06-16 15:55:00,58.84,58.84,58.81,58.82,125900.0,46.4214,46.4214,46.3978,46.4056,125900.0
2014-06-17 09:30:00,58.75,58.89,58.58,58.87,27300.0,46.3504,46.4609,46.2163,46.4451,27300.0
2014-06-17 09:35:00,58.87,58.87,58.79,58.79,17900.0,46.4451,46.4451,46.382,46.382,17900.0
2014-06-17 09:40:00,58.81,58.92,58.74,58.91,10700.0,46.3978,46.4845,46.3425,46.4767,10700.0
2014-06-17 09:45:00,58.9,58.96,58.88,58.91,24500.0,46.4688,46.5161,46.453,46.4767,24500.0
2014-06-17 09:50:00,58.91,58.96,58.9,58.93,21800.0,46.4767,46.5161,46.4688,46.4924,21800.0
2014-06-17 09:55:00,58.93,59.01,58.93,58.96,30800.0,46.4924,46.5555,46.4924,46.5161,30800.0
2014-06-17 10:00:00,58.97,59.02,58.94,58.98,137800.0,46.524,46.5634,46.5003,46.5319,137800.0
2014-06-17 10:05:00,58.97,59.09,58.97,59.06,32000.0,46.524,46.6187,46.524,46.595,32000.0
2014-06-17 10:10:00,59.06,59.11,59.03,59.06,26700.0,46.595,46.6344,46.5713,46.595,26700.0
2014-06-17 10:15:00,59.04,59.12,59.04,59.07,42000.0,46.5792,46.6423,46.5792,46.6029,42000.0
2014-06-17 10:20:00,59.06,59.14,59.05,59.13,46800.0,46.595,46.6581,46.5871,46.6502,46800.0
2014-06-17 10:25:00,59.13,59.2,59.12,59.19,18400.0,46.6502,46.7054,46.6423,46.6976,18400.0
2014-06-17 10:30:00,59.19,59.19,59.08,59.11,20900.0,46.6976,46.6976,46.6108,46.6344,20900.0
2014-06-17 10:35:00,59.11,59.17,59.11,59.17,10100.0,46.6344,46.6818,46.6344,46.6818,10100.0
2014-06-17 10:40:00,59.16,59.16,59.11,59.13,9700.0,46.6739,46.6739,46.6344,46.6502,9700.0
2014-06-17 10:45:00,59.13,59.13,59.06,59.07,19900.0,46.6502,46.6502,46.595,46.6029,19900.0
2014-06-17 10:50:00,59.06,59.06,58.99,59.01,26800.0,46.595,46.595,46.5398,46.5555,26800.0
2014-06-17 10:55:00,59.01,59.04,59.0,59.04,9000.0,46.5555,46.5792,46.5477,46.5792,9000.0
2014-06-17 11:00:00,59.03,59.06,59.02,59.05,12200.0,46.5713,46.595,46.5634,46.5871,12200.0
2014-06-17 11:05:00,59.04,59.05,58.99,59.01,16600.0,46.5792,46.5871,46.5398,46.5555,16600.0
2014-06-17 11:10:00,59.01,59.02,58.99,59.0,18700.0,46.5555,46.5634,46.5398,46.5477,18700.0
2014-06-17 11:15:00,59.0,59.05,58.99,59.05,19100.0,46.5477,46.5871,46.5398,46.5871,19100.0
2014-06-17 11:20:00,59.05,59.08,59.02,59.05,17600.0,46.5871,46.6108,46.5634,46.5871,17600.0
2014-06-17 11:25:00,59.06,59.1,59.05,59.09,15800.0,46.595,46.6266,46.5871,46.6187,15800.0
2014-06-17 11:30:00,59.08,59.12,59.07,59.11,14700.0,46.6108,46.6423,46.6029,46.6344,14700.0
2014-06-17 11:35:00,59.12,59.15,59.12,59.14,15000.0,46.6423,46.666,46.6423,46.6581,15000.0
2014-06-17 11:40:00,59.13,59.14,59.08,59.1,9500.0,46.6502,46.6581,46.6108,46.6266,9500.0
2014-06-17 11:45:00,59.1,59.14,59.1,59.14,12000.0,46.6266,46.6581,46.6266,46.6581,12000.0
2014-06-17 11:50:00,59.14,59.17,59.13,59.15,6700.0,46.6581,46.6818,46.6502,46.666,6700.0
2014-06-17 11:55:00,59.16,59.19,59.16,59.18,15100.0,46.6739,46.6976,46.6739,46.6897,15100.0
2014-06-17 12:00:00,59.17,59.18,59.16,59.16,6300.0,46.6818,46.6897,46.6739,46.6739,6300.0
2014-06-17 12:05:00,59.16,59.18,59.16,59.17,8900.0,46.6739,46.6897,46.6739,46.6818,8900.0
2014-06-17 12:10:00,59.16,59.19,59.16,59.17,16600.0,46.6739,46.6976,46.6739,46.6818,16600.0
2014-06-17 12:15:00,59.17,59.18,59.13,59.14,35900.0,46.6818,46.6897,46.6502,46.6581,35900.0
2014-06-17 12:20:00,59.13,59.14,59.09,59.13,14400.0,46.6502,46.6581,46.6187,46.6502,14400.0
2014-06-17 12:25:00,59.14,59.16,59.12,59.12,15300.0,46.6581,46.6739,46.6423,46.6423,15300.0
2014-06-17 12:30:00,59.12,59.16,59.11,59.16,6800.0,46.6423,46.6739,46.6344,46.6739,6800.0
2014-06-17 12:35:00,59.16,59.16,59.14,59.15,5900.0,46.6739,46.6739,46.6581,46.666,5900.0
2014-06-17 12:40:00,59.15,59.18,59.14,59.17,20100.0,46.666,46.6897,46.6581,46.6818,20100.0
2014-06-17 12:45:00,59.17,59.21,59.16,59.2,11800.0,46.6818,46.7133,46.6739,46.7054,11800.0
2014-06-17 12:50:00,59.21,59.23,59.19,59.23,25300.0,46.7133,46.7291,46.6976,46.7291,25300.0
2014-06-17 12:55:00,59.23,59.26,59.21,59.22,17300.0,46.7291,46.7528,46.7133,46.7212,17300.0
2014-06-17 13:00:00,59.22,59.25,59.21,59.23,9200.0,46.7212,46.7449,46.7133,46.7291,9200.0
2014-06-17 13:05:00,59.22,59.23,59.19,59.23,6300.0,46.7212,46.7291,46.6976,46.7291,6300.0
2014-06-17 13:10:00,59.23,59.24,59.22,59.23,9100.0,46.7291,46.737,46.7212,46.7291,9100.0
2014-06-17 13:15:00,59.24,59.26,59.23,59.24,10800.0,46.737,46.7528,46.7291,46.737,10800.0
2014-06-17 13:20:00,59.25,59.25,59.2,59.2,15100.0,46.7449,46.7449,46.7054,46.7054,15100.0
2014-06-17 13:25:00,59.2,59.22,59.18,59.18,11800.0,46.7054,46.7212,46.6897,46.6897,11800.0
2014-06-17 13:30:00,59.19,59.23,59.19,59.22,14400.0,46.6976,46.7291,46.6976,46.7212,14400.0
2014-06-17 13:35:00,59.22,59.22,59.18,59.2,9200.0,46.7212,46.7212,46.6897,46.7054,9200.0
2014-06-17 13:40:00,59.19,59.21,59.19,59.21,6800.0,46.6976,46.7133,46.6976,46.7133,6800.0
2014-06-17 13:45:00,59.21,59.23,59.18,59.2,37900.0,46.7133,46.7291,46.6897,46.7054,37900.0
2014-06-17 13:50:00,59.19,59.21,59.18,59.21,32900.0,46.6976,46.7133,46.6897,46.7133,32900.0
2014-06-17 13:55:00,59.22,59.25,59.21,59.24,6500.0,46.7212,46.7449,46.7133,46.737,6500.0
2014-06-17 14:00:00,59.23,59.24,59.2,59.21,15200.0,46.7291,46.737,46.7054,46.7133,15200.0
2014-06-17 14:05:00,59.21,59.23,59.21,59.23,4100.0,46.7133,46.7291,46.7133,46.7291,4100.0
2014-06-17 14:10:00,59.22,59.26,59.21,59.26,13200.0,46.7212,46.7528,46.7133,46.7528,13200.0
2014-06-17 14:15:00,59.25,59.26,59.22,59.24,25400.0,46.7449,46.7528,46.7212,46.737,25400.0
2014-06-17 14:20:00,59.24,59.28,59.23,59.27,16000.0,46.737,46.7686,46.7291,46.7607,16000.0
2014-06-17 14:25:00,59.26,59.28,59.26,59.28,4500.0,46.7528,46.7686,46.7528,46.7686,4500.0
2014-06-17 14:30:00,59.27,59.27,59.21,59.21,6600.0,46.7607,46.7607,46.7133,46.7133,6600.0
2014-06-17 14:35:00,59.22,59.23,59.22,59.22,5300.0,46.7212,46.7291,46.7212,46.7212,5300.0
2014-06-17 14:40:00,59.22,59.23,59.2,59.22,11100.0,46.7212,46.7291,46.7054,46.7212,11100.0
2014-06-17 14:45:00,59.23,59.24,59.21,59.22,27600.0,46.7291,46.737,46.7133,46.7212,27600.0
2014-06-17 14:50:00,59.22,59.26,59.22,59.22,11800.0,46.7212,46.7528,46.7212,46.7212,11800.0
2014-06-17 14:55:00,59.22,59.23,59.21,59.23,11800.0,46.7212,46.7291,46.7133,46.7291,11800.0
2014-06-17 15:00:00,59.24,59.24,59.19,59.2,18500.0,46.737,46.737,46.6976,46.7054,18500.0
2014-06-17 15:05:00,59.2,59.2,59.18,59.2,10600.0,46.7054,46.7054,46.6897,46.7054,10600.0
2014-06-17 15:10:00,59.2,59.21,59.18,59.19,11700.0,46.7054,46.7133,46.6897,46.6976,11700.0
2014-06-17 15:15:00,59.2,59.21,59.18,59.19,21700.0,46.7054,46.7133,46.6897,46.6976,21700.0
2014-06-17 15:20:00,59.19,59.2,59.18,59.2,7400.0,46.6976,46.7054,46.6897,46.7054,7400.0
2014-06-17 15:25:00,59.2,59.22,59.18,59.22,14500.0,46.7054,46.7212,46.6897,46.7212,14500.0
2014-06-17 15:30:00,59.22,59.27,59.19,59.27,57400.0,46.7212,46.7607,46.6976,46.7607,57400.0
2014-06-17 15:35:00,59.26,59.27,59.23,59.23,14900.0,46.7528,46.7607,46.7291,46.7291,14900.0
2014-06-17 15:40:00,59.23,59.28,59.23,59.28,39300.0,46.7291,46.7686,46.7291,46.7686,39300.0
2014-06-17 15:45:00,59.28,59.29,59.23,59.24,53700.0,46.7686,46.7765,46.7291,46.737,53700.0
2014-06-17 15:50:00,59.24,59.24,59.19,59.21,52700.0,46.737,46.737,46.6976,46.7133,52700.0
2014-06-17 15:55:00,59.21,59.22,59.19,59.22,123400.0,46.7133,46.7212,46.6976,46.7212,123400.0
2014-06-18 09:30:00,59.1,59.45,58.89,58.99,44700.0,46.6266,46.9027,46.4609,46.5398,44700.0
2014-06-18 09:35:00,58.98,59.12,58.92,59.11,13300.0,46.5319,46.6423,46.4845,46.6344,13300.0
2014-06-18 09:40:00,59.12,59.12,59.0,59.02,20800.0,46.6423,46.6423,46.5477,46.5634,20800.0
2014-06-18 09:45:00,59.06,59.09,59.02,59.04,35800.0,46.595,46.6187,46.5634,46.5792,35800.0
2014-06-18 09:50:00,59.04,59.04,59.0,59.03,24700.0,46.5792,46.5792,46.5477,46.5713,24700.0
2014-06-18 09:55:00,59.03,59.05,59.0,59.01,22200.0,46.5713,46.5871,46.5477,46.5555,22200.0
2014-06-18 10:00:00,59.02,59.05,59.0,59.03,28100.0,46.5634,46.5871,46.5477,46.5713,28100.0
2014-06-18 10:05:00,59.03,59.08,58.99,59.03,28800.0,46.5713,46.6108,46.5398,46.5713,28800.0
2014-06-18 10:10:00,59.02,59.04,58.98,58.99,11800.0,46.5634,46.5792,46.5319,46.5398,11800.0
2014-06-18 10:15:00,58.99,59.01,58.99,58.99,17100.0,46.5398,46.5555,46.5398,46.5398,17100.0
2014-06-18 10:20:00,59.0,59.0,58.96,58.98,13600.0,46.5477,46.5477,46.5161,46.5319,13600.0
2014-06-18 10:25:00,58.98,58.99,58.96,58.99,6500.0,46.5319,46.5398,46.5161,46.5398,6500.0
2014-06-18 10:30:00,58.99,59.03,58.99,59.01,6400.0,46.5398,46.5713,46.5398,46.5555,6400.0
2014-06-18 10:35:00,59.01,59.02,59.0,59.01,10200.0,46.5555,46.5634,46.5477,46.5555,10200.0
2014-06-18 10:40:00,59.01,59.01,58.96,58.97,20700.0,46.5555,46.5555,46.5161,46.524,20700.0
2014-06-18 10:45:00,58.97,58.99,58.96,58.98,2700.0,46.524,46.5398,46.5161,46.5319,2700.0
2014-06-18 10:50:00,58.99,59.0,58.96,59.0,20600.0,46.5398,46.5477,46.5161,46.5477,20600.0
2014-06-18 10:55:00,59.0,59.03,58.97,58.99,28700.0,46.5477,46.5713,46.524,46.5398,28700.0
2014-06-18 11:00:00,58.99,59.0,58.98,58.98,24200.0,46.5398,46.5477,46.5319,46.5319,24200.0
2014-06-18 11:05:00,58.98,58.99,58.97,58.97,7900.0,46.5319,46.5398,46.524,46.524,7900.0
2014-06-18 11:10:00,58.96,58.98,58.96,58.98,8100.0,46.5161,46.5319,46.5161,46.5319,8100.0
2014-06-18 11:15:00,58.98,59.0,58.98,59.0,13000.0,46.5319,46.5477,46.5319,46.5477,13000.0
2014-06-18 11:20:00,59.0,59.0,58.98,58.98,10700.0,46.5477,46.5477,46.5319,46.5319,10700.0
2014-06-18 11:25:00,58.98,58.99,58.98,58.99,1500.0,46.5319,46.5398,46.5319,46.5398,1500.0
2014-06-18 11:30:00,58.98,59.0,58.98,58.98,11400.0,46.5319,46.5477,46.5319,46.5319,11400.0
2014-06-18 11:35:00,58.98,58.99,58.98,58.99,3000.0,46.5319,46.5398,46.5319,46.5398,3000.0
2014-06-18 11:40:00,58.98,59.02,58.98,59.02,11500.0,46.5319,46.5634,46.5319,46.5634,11500.0
2014-06-18 11:45:00,59.02,59.03,59.01,59.02,7800.0,46.5634,46.5713,46.5555,46.5634,7800.0
2014-06-18 11:50:00,59.02,59.02,59.0,59.0,14000.0,46.5634,46.5634,46.5477,46.5477,14000.0
2014-06-18 11:55:00,59.0,59.01,59.0,59.01,14100.0,46.5477,46.5555,46.5477,46.5555,14100.0
2014-06-18 12:00:00,59.01,59.01,58.98,58.99,10900.0,46.5555,46.5555,46.5319,46.5398,10900.0
2014-06-18 12:05:00,58.99,59.0,58.97,58.97,10800.0,46.5398,46.5477,46.524,46.524,10800.0
2014-06-18 12:10:00,58.97,58.98,58.96,58.97,7300.0,46.524,46.5319,46.5161,46.524,7300.0
2014-06-18 12:15:00,58.97,58.99,58.95,58.98,17900.0,46.524,46.5398,46.5082,46.5319,17900.0
2014-06-18 12:20:00,58.98,59.0,58.98,58.98,584000.0,46.5319,46.5477,46.5319,46.5319,584000.0
2014-06-18 12:25:00,58.99,58.99,58.97,58.97,6700.0,46.5398,46.5398,46.524,46.524,6700.0
2014-06-18 12:30:00,58.97,58.98,58.94,58.94,300600.0,46.524,46.5319,46.5003,46.5003,300600.0
2014-06-18 12:35:00,58.94,58.94,58.89,58.9,15100.0,46.5003,46.5003,46.4609,46.4688,15100.0
2014-06-18 12:40:00,58.91,58.92,58.9,58.9,13500.0,46.4767,46.4845,46.4688,46.4688,13500.0
2014-06-18 12:45:00,58.9,58.91,58.89,58.9,11200.0,46.4688,46.4767,46.4609,46.4688,11200.0
2014-06-18 12:50:00,58.91,58.97,58.91,58.97,6200.0,46.4767,46.524,46.4767,46.524,6200.0
2014-06-18 12:55:00,58.96,58.96,58.94,58.94,8100.0,46.5161,46.5161,46.5003,46.5003,8100.0
2014-06-18 13:00:00,58.94,58.96,58.93,58.95,9500.0,46.5003,46.5161,46.4924,46.5082,9500.0
2014-06-18 13:05:00,58.95,58.96,58.93,58.93,11100.0,46.5082,46.5161,46.4924,46.4924,11100.0
2014-06-18 13:10:00,58.93,58.94,58.93,58.94,11800.0,46.4924,46.5003,46.4924,46.5003,11800.0
2014-06-18 13:15:00,58.94,58.94,58.93,58.94,4900.0,46.5003,46.5003,46.4924,46.5003,4900.0
2014-06-18 13:20:00,58.94,58.99,58.94,58.99,16900.0,46.5003,46.5398,46.5003,46.5398,16900.0
2014-06-18 13:25:00,58.99,59.01,58.98,59.0,10500.0,46.5398,46.5555,46.5319,46.5477,10500.0
2014-06-18 13:30:00,59.0,59.0,58.97,58.98,16000.0,46.5477,46.5477,46.524,46.5319,16000.0
2014-06-18 13:35:00,58.97,58.98,58.95,58.98,12900.0,46.524,46.5319,46.5082,46.5319,12900.0
2014-06-18 13:40:00,58.98,59.02,58.98,59.02,6600.0,46.5319,46.5634,46.5319,46.5634,6600.0
2014-06-18 13:45:00,59.02,59.07,59.01,59.07,14700.0,46.5634,46.6029,46.5555,46.6029,14700.0
2014-06-18 13:50:00,59.06,59.14,59.06,59.14,13300.0,46.595,46.6581,46.595,46.6581,13300.0
2014-06-18 13:55:00,59.14,59.17,59.14,59.14,7300.0,46.6581,46.6818,46.6581,46.6581,7300.0
2014-06-18 14:00:00,59.14,59.2,58.98,59.1,58500.0,46.6581,46.7054,46.5319,46.6266,58500.0
2014-06-18 14:05:00,59.09,59.1,58.94,59.08,21500.0,46.6187,46.6266,46.5003,46.6108,21500.0
2014-06-18 14:10:00,59.11,59.16,59.11,59.16,20900.0,46.6344,46.6739,46.6344,46.6739,20900.0
2014-06-18 14:15:00,59.17,59.18,59.12,59.15,20600.0,46.6818,46.6897,46.6423,46.666,20600.0
2014-06-18 14:20:00,59.15,59.22,59.15,59.2,23400.0,46.666,46.7212,46.666,46.7054,23400.0
2014-06-18 14:25:00,59.21,59.23,59.2,59.21,12000.0,46.7133,46.7291,46.7054,46.7133,12000.0
2014-06-18 14:30:00,59.22,59.28,59.2,59.21,37000.0,46.7212,46.7686,46.7054,46.7133,37000.0
2014-06-18 14:35:00,59.22,59.24,59.18,59.2,22600.0,46.7212,46.737,46.6897,46.7054,22600.0
2014-06-18 14:40:00,59.2,59.2,59.14,59.15,10000.0,46.7054,46.7054,46.6581,46.666,10000.0
2014-06-18 14:45:00,59.16,59.2,59.16,59.2,19000.0,46.6739,46.7054,46.6739,46.7054,19000.0
2014-06-18 14:50:00,59.2,59.24,59.19,59.23,31300.0,46.7054,46.737,46.6976,46.7291,31300.0
2014-06-18 14:55:00,59.23,59.26,59.21,59.22,21100.0,46.7291,46.7528,46.7133,46.7212,21100.0
2014-06-18 15:00:00,59.22,59.26,59.22,59.25,20700.0,46.7212,46.7528,46.7212,46.7449,20700.0
2014-06-18 15:05:00,59.25,59.29,59.24,59.29,30400.0,46.7449,46.7765,46.737,46.7765,30400.0
2014-06-18 15:10:00,59.28,59.29,59.23,59.23,8400.0,46.7686,46.7765,46.7291,46.7291,8400.0
2014-06-18 15:15:00,59.23,59.27,59.23,59.25,31100.0,46.7291,46.7607,46.7291,46.7449,31100.0
2014-06-18 15:20:00,59.25,59.26,59.25,59.26,17100.0,46.7449,46.7528,46.7449,46.7528,17100.0
2014-06-18 15:25:00,59.26,59.27,59.23,59.27,39300.0,46.7528,46.7607,46.7291,46.7607,39300.0
2014-06-18 15:30:00,59.27,59.28,59.25,59.26,21800.0,46.7607,46.7686,46.7449,46.7528,21800.0
2014-06-18 15:35:00,59.26,59.3,59.24,59.26,72000.0,46.7528,46.7843,46.737,46.7528,72000.0
2014-06-18 15:40:00,59.26,59.28,59.24,59.25,89400.0,46.7528,46.7686,46.737,46.7449,89400.0
2014-06-18 15:45:00,59.26,59.26,59.2,59.21,94100.0,46.7528,46.7528,46.7054,46.7133,94100.0
2014-06-18 15:50:00,59.21,59.22,59.2,59.2,65400.0,46.7133,46.7212,46.7054,46.7054,65400.0
2014-06-18 15:55:00,59.21,59.21,59.14,59.15,266100.0,46.7133,46.7133,46.6581,46.666,266100.0
2014-06-19 09:30:00,59.03,59.04,58.51,58.59,157300.0,46.5713,46.5792,46.1611,46.2242,157300.0
2014-06-19 09:35:00,58.6,58.6,58.52,58.6,116500.0,46.2321,46.2321,46.169,46.2321,116500.0
2014-06-19 09:40:00,58.59,58.62,58.53,58.6,142100.0,46.2242,46.2479,46.1769,46.2321,142100.0
2014-06-19 09:45:00,58.6,58.76,58.59,58.75,156700.0,46.2321,46.3583,46.2242,46.3504,156700.0
2014-06-19 09:50:00,58.75,58.76,58.66,58.68,87900.0,46.3504,46.3583,46.2794,46.2952,87900.0
2014-06-19 09:55:00,58.68,58.68,58.64,58.67,36000.0,46.2952,46.2952,46.2636,46.2873,36000.0
2014-06-19 10:00:00,58.68,58.75,58.54,58.54,73700.0,46.2952,46.3504,46.1847,46.1847,73700.0
2014-06-19 10:05:00,58.55,58.63,58.54,58.57,43500.0,46.1926,46.2558,46.1847,46.2084,43500.0
2014-06-19 10:10:00,58.58,58.65,58.57,58.64,100800.0,46.2163,46.2715,46.2084,46.2636,100800.0
2014-06-19 10:15:00,58.64,58.68,58.57,58.61,58700.0,46.2636,46.2952,46.2084,46.24,58700.0
2014-06-19 10:20:00,58.62,58.64,58.6,58.61,41100.0,46.2479,46.2636,46.2321,46.24,41100.0
2014-06-19 10:25:00,58.6,58.61,58.56,58.57,77800.0,46.2321,46.24,46.2005,46.2084,77800.0
2014-06-19 10:30:00,58.58,58.58,58.48,58.56,52700.0,46.2163,46.2163,46.1374,46.2005,52700.0
2014-06-19 10:35:00,58.56,58.6,58.55,58.6,22500.0,46.2005,46.2321,46.1926,46.2321,22500.0
2014-06-19 10:40:00,58.61,58.68,58.6,58.68,20700.0,46.24,46.2952,46.2321,46.2952,20700.0
2014-06-19 10:45:00,58.69,58.69,58.67,58.68,29900.0,46.3031,46.3031,46.2873,46.2952,29900.0
2014-06-19 10:50:00,58.69,58.7,58.66,58.68,18100.0,46.3031,46.311,46.2794,46.2952,18100.0
2014-06-19 10:55:00,58.68,58.75,58.68,58.74,20700.0,46.2952,46.3504,46.2952,46.3425,20700.0
2014-06-19 11:00:00,58.73,58.75,58.71,58.72,26400.0,46.3346,46.3504,46.3189,46.3268,26400.0
2014-06-19 11:05:00,58.71,58.72,58.69,58.69,27500.0,46.3189,46.3268,46.3031,46.3031,27500.0
2014-06-19 11:10:00,58.7,58.76,58.69,58.74,26100.0,46.311,46.3583,46.3031,46.3425,26100.0
2014-06-19 11:15:00,58.74,58.74,58.72,58.72,12700.0,46.3425,46.3425,46.3268,46.3268,12700.0
2014-06-19 11:20:00,58.73,58.76,58.72,58.75,20900.0,46.3346,46.3583,46.3268,46.3504,20900.0
2014-06-19 11:25:00,58.74,58.77,58.71,58.71,134200.0,46.3425,46.3662,46.3189,46.3189,134200.0
2014-06-19 11:30:00,58.7,58.7,58.68,58.7,22300.0,46.311,46.311,46.2952,46.311,22300.0
2014-06-19 11:35:00,58.69,58.71,58.69,58.7,15800.0,46.3031,46.3189,46.3031,46.311,15800.0
2014-06-19 11:40:00,58.7,58.71,58.69,58.7,40700.0,46.311,46.3189,46.3031,46.311,40700.0
2014-06-19 11:45:00,58.71,58.72,58.7,58.71,20100.0,46.3189,46.3268,46.311,46.3189,20100.0
2014-06-19 11:50:00,58.72,58.74,58.71,58.72,20900.0,46.3268,46.3425,46.3189,46.3268,20900.0
2014-06-19 11:55:00,58.72,58.73,58.71,58.73,15500.0,46.3268,46.3346,46.3189,46.3346,15500.0
2014-06-19 12:00:00,58.73,58.73,58.72,58.72,7600.0,46.3346,46.3346,46.3268,46.3268,7600.0
2014-06-19 12:05:00,58.72,58.73,58.72,58.73,22600.0,46.3268,46.3346,46.3268,46.3346,22600.0
2014-06-19 12:10:00,58.72,58.73,58.71,58.72,48500.0,46.3268,46.3346,46.3189,46.3268,48500.0
2014-06-19 12:15:00,58.72,58.79,58.72,58.77,23800.0,46.3268,46.382,46.3268,46.3662,23800.0
2014-06-19 12:20:00,58.77,58.79,58.77,58.78,15600.0,46.3662,46.382,46.3662,46.3741,15600.0
2014-06-19 12:25:00,58.78,58.78,58.74,58.74,49400.0,46.3741,46.3741,46.3425,46.3425,49400.0
2014-06-19 12:30:00,58.74,58.75,58.73,58.74,27600.0,46.3425,46.3504,46.3346,46.3425,27600.0
2014-06-19 12:35:00,58.73,58.75,58.72,58.75,42600.0,46.3346,46.3504,46.3268,46.3504,42600.0
2014-06-19 12:40:00,58.75,58.75,58.73,58.73,26000.0,46.3504,46.3504,46.3346,46.3346,26000.0
2014-06-19 12:45:00,58.73,58.74,58.72,58.73,25700.0,46.3346,46.3425,46.3268,46.3346,25700.0
2014-06-19 12:50:00,58.72,58.73,58.71,58.71,11000.0,46.3268,46.3346,46.3189,46.3189,11000.0
2014-06-19 12:55:00,58.71,58.73,58.71,58.71,21900.0,46.3189,46.3346,46.3189,46.3189,21900.0
2014-06-19 13:00:00,58.71,58.73,58.7,58.72,12700.0,46.3189,46.3346,46.311,46.3268,12700.0
2014-06-19 13:05:00,58.72,58.73,58.71,58.73,18300.0,46.3268,46.3346,46.3189,46.3346,18300.0
2014-06-19 13:10:00,58.73,58.73,58.71,58.73,19200.0,46.3346,46.3346,46.3189,46.3346,19200.0
2014-06-19 13:15:00,58.73,58.74,58.71,58.74,15300.0,46.3346,46.3425,46.3189,46.3425,15300.0
2014-06-19 13:20:00,58.74,58.76,58.73,58.75,20200.0,46.3425,46.3583,46.3346,46.3504,20200.0
2014-06-19 13:25:00,58.76,58.85,58.76,58.85,23000.0,46.3583,46.4293,46.3583,46.4293,23000.0
2014-06-19 13:30:00,58.86,58.87,58.85,58.87,22200.0,46.4372,46.4451,46.4293,46.4451,22200.0
2014-06-19 13:35:00,58.87,58.88,58.85,58.85,29100.0,46.4451,46.453,46.4293,46.4293,29100.0
2014-06-19 13:40:00,58.86,58.86,58.82,58.82,13900.0,46.4372,46.4372,46.4056,46.4056,13900.0
2014-06-19 13:45:00,58.82,58.83,58.81,58.82,34200.0,46.4056,46.4135,46.3978,46.4056,34200.0
2014-06-19 13:50:00,58.83,58.83,58.8,58.8,18200.0,46.4135,46.4135,46.3899,46.3899,18200.0
2014-06-19 13:55:00,58.8,58.82,58.78,58.82,34100.0,46.3899,46.4056,46.3741,46.4056,34100.0
2014-06-19 14:00:00,58.81,58.82,58.8,58.8,13800.0,46.3978,46.4056,46.3899,46.3899,13800.0
2014-06-19 14:05:00,58.8,58.81,58.79,58.79,12700.0,46.3899,46.3978,46.382,46.382,12700.0
2014-06-19 14:10:00,58.79,58.82,58.79,58.81,47000.0,46.382,46.4056,46.382,46.3978,47000.0
2014-06-19 14:15:00,58.8,58.81,58.79,58.8,13900.0,46.3899,46.3978,46.382,46.3899,13900.0
2014-06-19 14:20:00,58.8,58.81,58.79,58.81,27900.0,46.3899,46.3978,46.382,46.3978,27900.0
2014-06-19 14:25:00,58.8,58.81,58.79,58.79,15700.0,46.3899,46.3978,46.382,46.382,15700.0
2014-06-19 14:30:00,58.79,58.79,58.73,58.73,32300.0,46.382,46.382,46.3346,46.3346,32300.0
2014-06-19 14:35:00,58.74,58.74,58.73,58.73,14300.0,46.3425,46.3425,46.3346,46.3346,14300.0
2014-06-19 14:40:00,58.74,58.74,58.73,58.73,14200.0,46.3425,46.3425,46.3346,46.3346,14200.0
2014-06-19 14:45:00,58.73,58.77,58.73,58.76,37900.0,46.3346,46.3662,46.3346,46.3583,37900.0
2014-06-19 14:50:00,58.76,58.77,58.73,58.73,32300.0,46.3583,46.3662,46.3346,46.3346,32300.0
2014-06-19 14:55:00,58.73,58.74,58.73,58.74,18800.0,46.3346,46.3425,46.3346,46.3425,18800.0
2014-06-19 15:00:00,58.74,58.77,58.73,58.76,34000.0,46.3425,46.3662,46.3346,46.3583,34000.0
2014-06-19 15:05:00,58.77,58.77,58.75,58.75,22100.0,46.3662,46.3662,46.3504,46.3504,22100.0
2014-06-19 15:10:00,58.75,58.77,58.74,58.77,24100.0,46.3504,46.3662,46.3425,46.3662,24100.0
2014-06-19 15:15:00,58.77,58.78,58.76,58.76,36900.0,46.3662,46.3741,46.3583,46.3583,36900.0
2014-06-19 15:20:00,58.76,58.8,58.76,58.8,23500.0,46.3583,46.3899,46.3583,46.3899,23500.0
2014-06-19 15:25:00,58.79,58.8,58.79,58.8,26000.0,46.382,46.3899,46.382,46.3899,26000.0
2014-06-19 15:30:00,58.8,58.81,58.78,58.8,53900.0,46.3899,46.3978,46.3741,46.3899,53900.0
2014-06-19 15:35:00,58.8,58.81,58.79,58.8,45700.0,46.3899,46.3978,46.382,46.3899,45700.0
2014-06-19 15:40:00,58.8,58.81,58.77,58.79,61900.0,46.3899,46.3978,46.3662,46.382,61900.0
2014-06-19 15:45:00,58.79,58.85,58.76,58.85,77700.0,46.382,46.4293,46.3583,46.4293,77700.0
2014-06-19 15:50:00,58.8,58.8,58.76,58.76,92000.0,46.3899,46.3899,46.3583,46.3583,92000.0
2014-06-19 15:55:00,58.77,58.82,58.77,58.81,120100.0,46.3662,46.4056,46.3662,46.3978,120100.0
2014-06-20 09:30:00,58.9,58.92,58.71,58.81,519200.0,46.4688,46.4845,46.3189,46.3978,519200.0
2014-06-20 09:35:00,58.81,58.83,58.73,58.76,39900.0,46.3978,46.4135,46.3346,46.3583,39900.0
2014-06-20 09:40:00,58.76,58.77,58.66,58.66,29900.0,46.3583,46.3662,46.2794,46.2794,29900.0
2014-06-20 09:45:00,58.66,58.8,58.66,58.71,45800.0,46.2794,46.3899,46.2794,46.3189,45800.0
2014-06-20 09:50:00,58.71,58.75,58.69,58.69,20500.0,46.3189,46.3504,46.3031,46.3031,20500.0
2014-06-20 09:55:00,58.69,58.73,58.65,58.68,42800.0,46.3031,46.3346,46.2715,46.2952,42800.0
2014-06-20 10:00:00,58.68,58.71,58.64,58.65,30900.0,46.2952,46.3189,46.2636,46.2715,30900.0
2014-06-20 10:05:00,58.64,58.65,58.52,58.62,28500.0,46.2636,46.2715,46.169,46.2479,28500.0
2014-06-20 10:10:00,58.63,58.75,58.63,58.73,14400.0,46.2558,46.3504,46.2558,46.3346,14400.0
2014-06-20 10:15:00,58.72,58.77,58.72,58.75,16800.0,46.3268,46.3662,46.3268,46.3504,16800.0
2014-06-20 10:20:00,58.74,58.79,58.73,58.78,26500.0,46.3425,46.382,46.3346,46.3741,26500.0
2014-06-20 10:25:00,58.78,58.82,58.75,58.82,18600.0,46.3741,46.4056,46.3504,46.4056,18600.0
2014-06-20 10:30:00,58.83,58.84,58.77,58.84,53700.0,46.4135,46.4214,46.3662,46.4214,53700.0
2014-06-20 10:35:00,58.84,58.87,58.83,58.86,81500.0,46.4214,46.4451,46.4135,46.4372,81500.0
2014-06-20 10:40:00,58.86,58.96,58.86,58.89,52100.0,46.4372,46.5161,46.4372,46.4609,52100.0
2014-06-20 10:45:00,58.9,58.91,58.83,58.85,45300.0,46.4688,46.4767,46.4135,46.4293,45300.0
2014-06-20 10:50:00,58.85,58.86,58.84,58.85,42900.0,46.4293,46.4372,46.4214,46.4293,42900.0
2014-06-20 10:55:00,58.84,58.87,58.83,58.84,30900.0,46.4214,46.4451,46.4135,46.4214,30900.0
2014-06-20 11:00:00,58.84,58.85,58.83,58.84,17500.0,46.4214,46.4293,46.4135,46.4214,17500.0
2014-06-20 11:05:00,58.84,58.86,58.83,58.84,37500.0,46.4214,46.4372,46.4135,46.4214,37500.0
2014-06-20 11:10:00,58.84,58.86,58.83,58.85,29500.0,46.4214,46.4372,46.4135,46.4293,29500.0
2014-06-20 11:15:00,58.84,58.86,58.84,58.85,20100.0,46.4214,46.4372,46.4214,46.4293,20100.0
2014-06-20 11:20:00,58.84,58.85,58.84,58.84,18000.0,46.4214,46.4293,46.4214,46.4214,18000.0
2014-06-20 11:25:00,58.85,58.85,58.83,58.83,11500.0,46.4293,46.4293,46.4135,46.4135,11500.0
2014-06-20 11:30:00,58.83,58.85,58.81,58.85,30300.0,46.4135,46.4293,46.3978,46.4293,30300.0
2014-06-20 11:35:00,58.85,58.86,58.83,58.84,67200.0,46.4293,46.4372,46.4135,46.4214,67200.0
2014-06-20 11:40:00,58.83,58.83,58.8,58.81,12200.0,46.4135,46.4135,46.3899,46.3978,12200.0
2014-06-20 11:45:00,58.8,58.84,58.8,58.82,14500.0,46.3899,46.4214,46.3899,46.4056,14500.0
2014-06-20 11:50:00,58.83,58.84,58.8,58.83,16200.0,46.4135,46.4214,46.3899,46.4135,16200.0
2014-06-20 11:55:00,58.84,58.85,58.82,58.84,12000.0,46.4214,46.4293,46.4056,46.4214,12000.0
2014-06-20 12:00:00,58.84,58.84,58.79,58.8,10400.0,46.4214,46.4214,46.382,46.3899,10400.0
2014-06-20 12:05:00,58.79,58.79,58.75,58.79,13700.0,46.382,46.382,46.3504,46.382,13700.0
2014-06-20 12:10:00,58.79,58.81,58.79,58.81,8600.0,46.382,46.3978,46.382,46.3978,8600.0
2014-06-20 12:15:00,58.81,58.82,58.81,58.81,5700.0,46.3978,46.4056,46.3978,46.3978,5700.0
2014-06-20 12:20:00,58.81,58.83,58.8,58.83,14000.0,46.3978,46.4135,46.3899,46.4135,14000.0
2014-06-20 12:25:00,58.83,58.83,58.81,58.81,9800.0,46.4135,46.4135,46.3978,46.3978,9800.0
2014-06-20 12:30:00,58.82,58.84,58.81,58.84,25700.0,46.4056,46.4214,46.3978,46.4214,25700.0
2014-06-20 12:35:00,58.84,58.84,58.81,58.82,20400.0,46.4214,46.4214,46.3978,46.4056,20400.0
2014-06-20 12:40:00,58.81,58.82,58.79,58.79,14000.0,46.3978,46.4056,46.382,46.382,14000.0
2014-06-20 12:45:00,58.79,58.8,58.76,58.76,11000.0,46.382,46.3899,46.3583,46.3583,11000.0
2014-06-20 12:50:00,58.76,58.77,58.76,58.77,5900.0,46.3583,46.3662,46.3583,46.3662,5900.0
2014-06-20 12:55:00,58.76,58.77,58.75,58.76,12900.0,46.3583,46.3662,46.3504,46.3583,12900.0
2014-06-20 13:00:00,58.76,58.79,58.75,58.76,23500.0,46.3583,46.382,46.3504,46.3583,23500.0
2014-06-20 13:05:00,58.76,58.77,58.75,58.75,8400.0,46.3583,46.3662,46.3504,46.3504,8400.0
2014-06-20 13:10:00,58.75,58.77,58.73,58.77,15200.0,46.3504,46.3662,46.3346,46.3662,15200.0
2014-06-20 13:15:00,58.77,58.8,58.76,58.8,14300.0,46.3662,46.3899,46.3583,46.3899,14300.0
2014-06-20 13:20:00,58.79,58.8,58.78,58.78,8500.0,46.382,46.3899,46.3741,46.3741,8500.0
2014-06-20 13:25:00,58.78,58.81,58.78,58.81,15200.0,46.3741,46.3978,46.3741,46.3978,15200.0
2014-06-20 13:30:00,58.81,58.81,58.79,58.79,15500.0,46.3978,46.3978,46.382,46.382,15500.0
2014-06-20 13:35:00,58.79,58.8,58.79,58.8,5200.0,46.382,46.3899,46.382,46.3899,5200.0
2014-06-20 13:40:00,58.8,58.81,58.79,58.8,12000.0,46.3899,46.3978,46.382,46.3899,12000.0
2014-06-20 13:45:00,58.8,58.81,58.79,58.8,12000.0,46.3899,46.3978,46.382,46.3899,12000.0
2014-06-20 13:50:00,58.8,58.8,58.79,58.79,7300.0,46.3899,46.3899,46.382,46.382,7300.0
2014-06-20 13:55:00,58.79,58.8,58.79,58.79,6700.0,46.382,46.3899,46.382,46.382,6700.0
2014-06-20 14:00:00,58.8,58.8,58.76,58.76,10100.0,46.3899,46.3899,46.3583,46.3583,10100.0
2014-06-20 14:05:00,58.76,58.78,58.76,58.78,10500.0,46.3583,46.3741,46.3583,46.3741,10500.0
2014-06-20 14:10:00,58.78,58.78,58.77,58.77,10800.0,46.3741,46.3741,46.3662,46.3662,10800.0
2014-06-20 14:15:00,58.77,58.78,58.77,58.78,10000.0,46.3662,46.3741,46.3662,46.3741,10000.0
2014-06-20 14:20:00,58.77,58.78,58.76,58.77,12600.0,46.3662,46.3741,46.3583,46.3662,12600.0
2014-06-20 14:25:00,58.77,58.77,58.75,58.75,15500.0,46.3662,46.3662,46.3504,46.3504,15500.0
2014-06-20 14:30:00,58.75,58.77,58.75,58.75,32000.0,46.3504,46.3662,46.3504,46.3504,32000.0
2014-06-20 14:35:00,58.76,58.76,58.73,58.74,42200.0,46.3583,46.3583,46.3346,46.3425,42200.0
2014-06-20 14:40:00,58.73,58.74,58.72,58.72,30500.0,46.3346,46.3425,46.3268,46.3268,30500.0
2014-06-20 14:45:00,58.72,58.73,58.72,58.73,7400.0,46.3268,46.3346,46.3268,46.3346,7400.0
2014-06-20 14:50:00,58.72,58.75,58.72,58.75,21600.0,46.3268,46.3504,46.3268,46.3504,21600.0
2014-06-20 14:55:00,58.75,58.75,58.74,58.74,11100.0,46.3504,46.3504,46.3425,46.3425,11100.0
2014-06-20 15:00:00,58.75,58.75,58.74,58.74,11600.0,46.3504,46.3504,46.3425,46.3425,11600.0
2014-06-20 15:05:00,58.75,58.75,58.74,58.74,9400.0,46.3504,46.3504,46.3425,46.3425,9400.0
2014-06-20 15:10:00,58.75,58.75,58.74,58.74,24000.0,46.3504,46.3504,46.3425,46.3425,24000.0
2014-06-20 15:15:00,58.74,58.76,58.74,58.74,64400.0,46.3425,46.3583,46.3425,46.3425,64400.0
2014-06-20 15:20:00,58.74,58.75,58.73,58.73,31800.0,46.3425,46.3504,46.3346,46.3346,31800.0
2014-06-20 15:25:00,58.73,58.74,58.72,58.72,16900.0,46.3346,46.3425,46.3268,46.3268,16900.0
2014-06-20 15:30:00,58.72,58.76,58.72,58.76,52800.0,46.3268,46.3583,46.3268,46.3583,52800.0
2014-06-20 15:35:00,58.76,58.77,58.75,58.76,60400.0,46.3583,46.3662,46.3504,46.3583,60400.0
2014-06-20 15:40:00,58.76,58.77,58.75,58.75,52800.0,46.3583,46.3662,46.3504,46.3504,52800.0
2014-06-20 15:45:00,58.77,58.78,58.75,58.76,144700.0,46.3662,46.3741,46.3504,46.3583,144700.0
2014-06-20 15:50:00,58.76,58.77,58.74,58.76,90800.0,46.3583,46.3662,46.3425,46.3583,90800.0
2014-06-20 15:55:00,58.76,58.85,58.76,58.84,299500.0,46.3583,46.4293,46.3583,46.4214,299500.0
2014-06-23 09:30:00,58.89,59.16,58.89,59.14,97800.0,46.4609,46.6739,46.4609,46.6581,97800.0
2014-06-23 09:35:00,59.14,59.24,59.07,59.22,80700.0,46.6581,46.737,46.6029,46.7212,80700.0
2014-06-23 09:40:00,59.22,59.27,59.17,59.23,58400.0,46.7212,46.7607,46.6818,46.7291,58400.0
2014-06-23 09:45:00,59.25,59.27,59.2,59.27,48800.0,46.7449,46.7607,46.7054,46.7607,48800.0
2014-06-23 09:50:00,59.27,59.35,59.26,59.35,69500.0,46.7607,46.8238,46.7528,46.8238,69500.0
2014-06-23 09:55:00,59.35,59.42,59.34,59.42,43000.0,46.8238,46.879,46.8159,46.879,43000.0
2014-06-23 10:00:00,59.43,59.48,59.37,59.48,51000.0,46.8869,46.9264,46.8396,46.9264,51000.0
2014-06-23 10:05:00,59.49,59.5,59.42,59.48,61700.0,46.9342,46.9421,46.879,46.9264,61700.0
2014-06-23 10:10:00,59.48,59.5,59.42,59.47,81100.0,46.9264,46.9421,46.879,46.9185,81100.0
2014-06-23 10:15:00,59.47,59.48,59.38,59.39,81400.0,46.9185,46.9264,46.8475,46.8553,81400.0
2014-06-23 10:20:00,59.39,59.45,59.38,59.45,53900.0,46.8553,46.9027,46.8475,46.9027,53900.0
2014-06-23 10:25:00,59.45,59.46,59.37,59.38,48100.0,46.9027,46.9106,46.8396,46.8475,48100.0
2014-06-23 10:30:00,59.39,59.39,59.3,59.35,83300.0,46.8553,46.8553,46.7843,46.8238,83300.0
2014-06-23 10:35:00,59.35,59.36,59.28,59.31,136000.0,46.8238,46.8317,46.7686,46.7922,136000.0
2014-06-23 10:40:00,59.3,59.31,59.17,59.17,45200.0,46.7843,46.7922,46.6818,46.6818,45200.0
2014-06-23 10:45:00,59.17,59.22,59.16,59.2,49300.0,46.6818,46.7212,46.6739,46.7054,49300.0
2014-06-23 10:50:00,59.19,59.23,59.19,59.23,21400.0,46.6976,46.7291,46.6976,46.7291,21400.0
2014-06-23 10:55:00,59.24,59.24,59.17,59.22,43200.0,46.737,46.737,46.6818,46.7212,43200.0
2014-06-23 11:00:00,59.22,59.22,59.19,59.21,42800.0,46.7212,46.7212,46.6976,46.7133,42800.0
2014-06-23 11:05:00,59.21,59.21,59.15,59.21,22600.0,46.7133,46.7133,46.666,46.7133,22600.0
2014-06-23 11:10:00,59.22,59.26,59.22,59.26,24900.0,46.7212,46.7528,46.7212,46.7528,24900.0
2014-06-23 11:15:00,59.26,59.29,59.24,59.29,24000.0,46.7528,46.7765,46.737,46.7765,24000.0
2014-06-23 11:20:00,59.28,59.34,59.28,59.34,32600.0,46.7686,46.8159,46.7686,46.8159,32600.0
2014-06-23 11:25:00,59.34,59.34,59.27,59.27,17300.0,46.8159,46.8159,46.7607,46.7607,17300.0
2014-06-23 11:30:00,59.27,59.27,59.22,59.25,15800.0,46.7607,46.7607,46.7212,46.7449,15800.0
2014-06-23 11:35:00,59.26,59.26,59.15,59.17,33600.0,46.7528,46.7528,46.666,46.6818,33600.0
2014-06-23 11:40:00,59.17,59.2,59.14,59.2,11100.0,46.6818,46.7054,46.6581,46.7054,11100.0
2014-06-23 11:45:00,59.2,59.22,59.19,59.2,13700.0,46.7054,46.7212,46.6976,46.7054,13700.0
2014-06-23 11:50:00,59.21,59.23,59.21,59.23,12300.0,46.7133,46.7291,46.7133,46.7291,12300.0
2014-06-23 11:55:00,59.22,59.24,59.18,59.18,11900.0,46.7212,46.737,46.6897,46.6897,11900.0
2014-06-23 12:00:00,59.19,59.22,59.18,59.21,14600.0,46.6976,46.7212,46.6897,46.7133,14600.0
2014-06-23 12:05:00,59.22,59.28,59.21,59.28,11300.0,46.7212,46.7686,46.7133,46.7686,11300.0
2014-06-23 12:10:00,59.28,59.29,59.25,59.25,6700.0,46.7686,46.7765,46.7449,46.7449,6700.0
2014-06-23 12:15:00,59.25,59.26,59.23,59.25,9100.0,46.7449,46.7528,46.7291,46.7449,9100.0
2014-06-23 12:20:00,59.25,59.26,59.25,59.25,6300.0,46.7449,46.7528,46.7449,46.7449,6300.0
2014-06-23 12:25:00,59.25,59.26,59.18,59.18,48200.0,46.7449,46.7528,46.6897,46.6897,48200.0
2014-06-23 12:30:00,59.19,59.19,59.16,59.16,13600.0,46.6976,46.6976,46.6739,46.6739,13600.0
2014-06-23 12:35:00,59.16,59.18,59.14,59.16,16500.0,46.6739,46.6897,46.6581,46.6739,16500.0
2014-06-23 12:40:00,59.17,59.17,59.09,59.09,18300.0,46.6818,46.6818,46.6187,46.6187,18300.0
2014-06-23 12:45:00,59.09,59.1,59.07,59.07,16500.0,46.6187,46.6266,46.6029,46.6029,16500.0
2014-06-23 12:50:00,59.07,59.1,59.07,59.1,15100.0,46.6029,46.6266,46.6029,46.6266,15100.0
2014-06-23 12:55:00,59.09,59.1,59.06,59.06,10600.0,46.6187,46.6266,46.595,46.595,10600.0
2014-06-23 13:00:00,59.06,59.07,59.04,59.05,8700.0,46.595,46.6029,46.5792,46.5871,8700.0
2014-06-23 13:05:00,59.05,59.05,58.99,58.99,7700.0,46.5871,46.5871,46.5398,46.5398,7700.0
2014-06-23 13:10:00,59.0,59.01,58.99,59.01,10700.0,46.5477,46.5555,46.5398,46.5555,10700.0
2014-06-23 13:15:00,59.01,59.03,58.99,58.99,16000.0,46.5555,46.5713,46.5398,46.5398,16000.0
2014-06-23 13:20:00,58.98,59.02,58.97,58.98,12500.0,46.5319,46.5634,46.524,46.5319,12500.0
2014-06-23 13:25:00,58.98,59.01,58.98,59.01,11900.0,46.5319,46.5555,46.5319,46.5555,11900.0
2014-06-23 13:30:00,59.01,59.01,58.94,58.94,10600.0,46.5555,46.5555,46.5003,46.5003,10600.0
2014-06-23 13:35:00,58.93,58.99,58.93,58.98,6600.0,46.4924,46.5398,46.4924,46.5319,6600.0
2014-06-23 13:40:00,58.98,58.99,58.98,58.98,5700.0,46.5319,46.5398,46.5319,46.5319,5700.0
2014-06-23 13:45:00,58.98,58.99,58.98,58.98,11200.0,46.5319,46.5398,46.5319,46.5319,11200.0
2014-06-23 13:50:00,58.98,59.04,58.98,59.04,16800.0,46.5319,46.5792,46.5319,46.5792,16800.0
2014-06-23 13:55:00,59.04,59.06,59.03,59.04,21900.0,46.5792,46.595,46.5713,46.5792,21900.0
2014-06-23 14:00:00,59.03,59.08,59.02,59.07,20000.0,46.5713,46.6108,46.5634,46.6029,20000.0
2014-06-23 14:05:00,59.07,59.08,59.06,59.08,6500.0,46.6029,46.6108,46.595,46.6108,6500.0
2014-06-23 14:10:00,59.08,59.09,59.07,59.08,10500.0,46.6108,46.6187,46.6029,46.6108,10500.0
2014-06-23 14:15:00,59.07,59.1,59.07,59.1,15000.0,46.6029,46.6266,46.6029,46.6266,15000.0
2014-06-23 14:20:00,59.11,59.11,59.07,59.08,22700.0,46.6344,46.6344,46.6029,46.6108,22700.0
2014-06-23 14:25:00,59.08,59.09,59.06,59.08,12300.0,46.6108,46.6187,46.595,46.6108,12300.0
2014-06-23 14:30:00,59.08,59.09,59.08,59.09,11300.0,46.6108,46.6187,46.6108,46.6187,11300.0
2014-06-23 14:35:00,59.09,59.1,59.08,59.09,10000.0,46.6187,46.6266,46.6108,46.6187,10000.0
2014-06-23 14:40:00,59.09,59.11,59.09,59.1,12500.0,46.6187,46.6344,46.6187,46.6266,12500.0
2014-06-23 14:45:00,59.11,59.11,59.1,59.1,7800.0,46.6344,46.6344,46.6266,46.6266,7800.0
2014-06-23 14:50:00,59.1,59.15,59.1,59.15,35800.0,46.6266,46.666,46.6266,46.666,35800.0
2014-06-23 14:55:00,59.16,59.19,59.14,59.15,28400.0,46.6739,46.6976,46.6581,46.666,28400.0
2014-06-23 15:00:00,59.14,59.15,59.12,59.13,39900.0,46.6581,46.666,46.6423,46.6502,39900.0
2014-06-23 15:05:00,59.12,59.13,59.12,59.13,11800.0,46.6423,46.6502,46.6423,46.6502,11800.0
2014-06-23 15:10:00,59.12,59.14,59.11,59.13,47700.0,46.6423,46.6581,46.6344,46.6502,47700.0
2014-06-23 15:15:00,59.13,59.14,59.13,59.13,6600.0,46.6502,46.6581,46.6502,46.6502,6600.0
2014-06-23 15:20:00,59.14,59.16,59.13,59.13,23000.0,46.6581,46.6739,46.6502,46.6502,23000.0
2014-06-23 15:25:00,59.13,59.15,59.13,59.14,19000.0,46.6502,46.666,46.6502,46.6581,19000.0
2014-06-23 15:30:00,59.14,59.17,59.14,59.15,19800.0,46.6581,46.6818,46.6581,46.666,19800.0
2014-06-23 15:35:00,59.16,59.16,59.14,59.14,13400.0,46.6739,46.6739,46.6581,46.6581,13400.0
2014-06-23 15:40:00,59.14,59.15,59.13,59.15,40600.0,46.6581,46.666,46.6502,46.666,40600.0
2014-06-23 15:45:00,59.15,59.21,59.14,59.2,41900.0,46.666,46.7133,46.6581,46.7054,41900.0
2014-06-23 15:50:00,59.2,59.2,59.17,59.19,62600.0,46.7054,46.7054,46.6818,46.6976,62600.0
2014-06-23 15:55:00,59.19,59.21,59.18,59.19,89600.0,46.6976,46.7133,46.6897,46.6976,89600.0
2014-06-24 09:30:00,58.82,58.97,58.77,58.97,73500.0,46.4056,46.524,46.3662,46.524,73500.0
2014-06-24 09:35:00,58.98,59.0,58.9,58.92,34500.0,46.5319,46.5477,46.4688,46.4845,34500.0
2014-06-24 09:40:00,58.92,58.92,58.8,58.87,18300.0,46.4845,46.4845,46.3899,46.4451,18300.0
2014-06-24 09:45:00,58.87,58.91,58.8,58.84,64700.0,46.4451,46.4767,46.3899,46.4214,64700.0
2014-06-24 09:50:00,58.83,58.87,58.78,58.83,50700.0,46.4135,46.4451,46.3741,46.4135,50700.0
2014-06-24 09:55:00,58.82,58.93,58.82,58.9,47400.0,46.4056,46.4924,46.4056,46.4688,47400.0
2014-06-24 10:00:00,58.92,58.95,58.91,58.92,25500.0,46.4845,46.5082,46.4767,46.4845,25500.0
2014-06-24 10:05:00,58.91,58.97,58.91,58.97,23300.0,46.4767,46.524,46.4767,46.524,23300.0
2014-06-24 10:10:00,58.98,58.98,58.96,58.98,18100.0,46.5319,46.5319,46.5161,46.5319,18100.0
2014-06-24 10:15:00,58.98,59.1,58.98,59.07,22300.0,46.5319,46.6266,46.5319,46.6029,22300.0
2014-06-24 10:20:00,59.07,59.09,59.0,59.09,12400.0,46.6029,46.6187,46.5477,46.6187,12400.0
2014-06-24 10:25:00,59.1,59.13,59.0,59.13,26800.0,46.6266,46.6502,46.5477,46.6502,26800.0
2014-06-24 10:30:00,59.13,59.14,59.11,59.12,14100.0,46.6502,46.6581,46.6344,46.6423,14100.0
2014-06-24 10:35:00,59.12,59.18,59.12,59.17,19300.0,46.6423,46.6897,46.6423,46.6818,19300.0
2014-06-24 10:40:00,59.18,59.24,59.17,59.23,22700.0,46.6897,46.737,46.6818,46.7291,22700.0
2014-06-24 10:45:00,59.23,59.23,59.21,59.21,7000.0,46.7291,46.7291,46.7133,46.7133,7000.0
2014-06-24 10:50:00,59.21,59.28,59.21,59.26,42900.0,46.7133,46.7686,46.7133,46.7528,42900.0
2014-06-24 10:55:00,59.26,59.27,59.25,59.26,7500.0,46.7528,46.7607,46.7449,46.7528,7500.0
2014-06-24 11:00:00,59.27,59.29,59.26,59.26,11100.0,46.7607,46.7765,46.7528,46.7528,11100.0
2014-06-24 11:05:00,59.26,59.26,59.16,59.16,17800.0,46.7528,46.7528,46.6739,46.6739,17800.0
2014-06-24 11:10:00,59.16,59.18,59.16,59.18,10900.0,46.6739,46.6897,46.6739,46.6897,10900.0
2014-06-24 11:15:00,59.19,59.2,59.17,59.17,11600.0,46.6976,46.7054,46.6818,46.6818,11600.0
2014-06-24 11:20:00,59.17,59.18,59.15,59.17,8100.0,46.6818,46.6897,46.666,46.6818,8100.0
2014-06-24 11:25:00,59.17,59.19,59.15,59.17,10700.0,46.6818,46.6976,46.666,46.6818,10700.0
2014-06-24 11:30:00,59.17,59.17,59.15,59.15,5900.0,46.6818,46.6818,46.666,46.666,5900.0
2014-06-24 11:35:00,59.15,59.17,59.12,59.13,15200.0,46.666,46.6818,46.6423,46.6502,15200.0
2014-06-24 11:40:00,59.13,59.13,59.09,59.12,6700.0,46.6502,46.6502,46.6187,46.6423,6700.0
2014-06-24 11:45:00,59.13,59.17,59.13,59.14,9600.0,46.6502,46.6818,46.6502,46.6581,9600.0
2014-06-24 11:50:00,59.13,59.16,59.1,59.12,36300.0,46.6502,46.6739,46.6266,46.6423,36300.0
2014-06-24 11:55:00,59.12,59.16,59.12,59.15,9600.0,46.6423,46.6739,46.6423,46.666,9600.0
2014-06-24 12:00:00,59.16,59.16,59.12,59.12,5400.0,46.6739,46.6739,46.6423,46.6423,5400.0
2014-06-24 12:05:00,59.12,59.13,59.1,59.1,2600.0,46.6423,46.6502,46.6266,46.6266,2600.0
2014-06-24 12:10:00,59.1,59.1,59.08,59.08,6000.0,46.6266,46.6266,46.6108,46.6108,6000.0
2014-06-24 12:15:00,59.09,59.1,59.08,59.1,6700.0,46.6187,46.6266,46.6108,46.6266,6700.0
2014-06-24 12:20:00,59.09,59.09,59.07,59.07,8300.0,46.6187,46.6187,46.6029,46.6029,8300.0
2014-06-24 12:25:00,59.07,59.08,59.07,59.08,9600.0,46.6029,46.6108,46.6029,46.6108,9600.0
2014-06-24 12:30:00,59.07,59.08,59.06,59.07,5300.0,46.6029,46.6108,46.595,46.6029,5300.0
2014-06-24 12:35:00,59.06,59.06,59.04,59.04,5200.0,46.595,46.595,46.5792,46.5792,5200.0
2014-06-24 12:40:00,59.04,59.05,59.04,59.04,7300.0,46.5792,46.5871,46.5792,46.5792,7300.0
2014-06-24 12:45:00,59.04,59.08,59.04,59.08,18300.0,46.5792,46.6108,46.5792,46.6108,18300.0
2014-06-24 12:50:00,59.08,59.11,59.08,59.1,11800.0,46.6108,46.6344,46.6108,46.6266,11800.0
2014-06-24 12:55:00,59.1,59.11,59.1,59.1,7900.0,46.6266,46.6344,46.6266,46.6266,7900.0
2014-06-24 13:00:00,59.1,59.11,59.05,59.05,13500.0,46.6266,46.6344,46.5871,46.5871,13500.0
2014-06-24 13:05:00,59.05,59.07,59.02,59.07,14000.0,46.5871,46.6029,46.5634,46.6029,14000.0
2014-06-24 13:10:00,59.07,59.07,59.02,59.02,8400.0,46.6029,46.6029,46.5634,46.5634,8400.0
2014-06-24 13:15:00,59.03,59.05,58.99,59.05,22200.0,46.5713,46.5871,46.5398,46.5871,22200.0
2014-06-24 13:20:00,59.05,59.06,59.0,59.01,25600.0,46.5871,46.595,46.5477,46.5555,25600.0
2014-06-24 13:25:00,59.01,59.07,58.99,59.06,17100.0,46.5555,46.6029,46.5398,46.595,17100.0
2014-06-24 13:30:00,59.06,59.06,59.05,59.05,13500.0,46.595,46.595,46.5871,46.5871,13500.0
2014-06-24 13:35:00,59.06,59.09,59.05,59.09,12300.0,46.595,46.6187,46.5871,46.6187,12300.0
2014-06-24 13:40:00,59.1,59.13,59.09,59.12,20200.0,46.6266,46.6502,46.6187,46.6423,20200.0
2014-06-24 13:45:00,59.11,59.12,59.07,59.1,13300.0,46.6344,46.6423,46.6029,46.6266,13300.0
2014-06-24 13:50:00,59.1,59.14,59.1,59.13,25600.0,46.6266,46.6581,46.6266,46.6502,25600.0
2014-06-24 13:55:00,59.14,59.15,59.13,59.14,13500.0,46.6581,46.666,46.6502,46.6581,13500.0
2014-06-24 14:00:00,59.13,59.2,59.13,59.19,14400.0,46.6502,46.7054,46.6502,46.6976,14400.0
2014-06-24 14:05:00,59.2,59.2,59.15,59.18,11900.0,46.7054,46.7054,46.666,46.6897,11900.0
2014-06-24 14:10:00,59.18,59.22,59.18,59.22,14200.0,46.6897,46.7212,46.6897,46.7212,14200.0
2014-06-24 14:15:00,59.22,59.22,59.18,59.2,14400.0,46.7212,46.7212,46.6897,46.7054,14400.0
2014-06-24 14:20:00,59.21,59.21,59.17,59.18,12400.0,46.7133,46.7133,46.6818,46.6897,12400.0
2014-06-24 14:25:00,59.18,59.18,59.12,59.17,30900.0,46.6897,46.6897,46.6423,46.6818,30900.0
2014-06-24 14:30:00,59.17,59.18,59.1,59.12,12900.0,46.6818,46.6897,46.6266,46.6423,12900.0
2014-06-24 14:35:00,59.12,59.15,59.12,59.14,5600.0,46.6423,46.666,46.6423,46.6581,5600.0
2014-06-24 14:40:00,59.13,59.14,59.12,59.13,11800.0,46.6502,46.6581,46.6423,46.6502,11800.0
2014-06-24 14:45:00,59.12,59.14,59.1,59.1,10300.0,46.6423,46.6581,46.6266,46.6266,10300.0
2014-06-24 14:50:00,59.09,59.11,59.06,59.07,12500.0,46.6187,46.6344,46.595,46.6029,12500.0
2014-06-24 14:55:00,59.06,59.09,59.05,59.07,12600.0,46.595,46.6187,46.5871,46.6029,12600.0
2014-06-24 15:00:00,59.06,59.07,59.0,59.05,28400.0,46.595,46.6029,46.5477,46.5871,28400.0
2014-06-24 15:05:00,59.03,59.04,58.98,58.98,15000.0,46.5713,46.5792,46.5319,46.5319,15000.0
2014-06-24 15:10:00,58.98,58.99,58.93,58.93,23400.0,46.5319,46.5398,46.4924,46.4924,23400.0
2014-06-24 15:15:00,58.93,58.97,58.92,58.95,12800.0,46.4924,46.524,46.4845,46.5082,12800.0
2014-06-24 15:20:00,58.94,58.96,58.89,58.94,25500.0,46.5003,46.5161,46.4609,46.5003,25500.0
2014-06-24 15:25:00,58.93,58.99,58.91,58.97,28200.0,46.4924,46.5398,46.4767,46.524,28200.0
2014-06-24 15:30:00,58.97,59.02,58.94,58.95,37400.0,46.524,46.5634,46.5003,46.5082,37400.0
2014-06-24 15:35:00,58.95,58.96,58.91,58.93,30600.0,46.5082,46.5161,46.4767,46.4924,30600.0
2014-06-24 15:40:00,58.94,58.96,58.92,58.95,33400.0,46.5003,46.5161,46.4845,46.5082,33400.0
2014-06-24 15:45:00,58.96,58.96,58.92,58.93,48200.0,46.5161,46.5161,46.4845,46.4924,48200.0
2014-06-24 15:50:00,58.93,58.93,58.88,58.91,44800.0,46.4924,46.4924,46.453,46.4767,44800.0
2014-06-24 15:55:00,58.9,58.98,58.89,58.93,209100.0,46.4688,46.5319,46.4609,46.4924,209100.0
2014-06-25 09:30:00,58.84,58.97,58.71,58.97,34000.0,46.4214,46.524,46.3189,46.524,34000.0
2014-06-25 09:35:00,58.97,58.99,58.82,58.92,22500.0,46.524,46.5398,46.4056,46.4845,22500.0
2014-06-25 09:40:00,58.93,58.93,58.88,58.89,21600.0,46.4924,46.4924,46.453,46.4609,21600.0
2014-06-25 09:45:00,58.89,58.98,58.86,58.86,39300.0,46.4609,46.5319,46.4372,46.4372,39300.0
2014-06-25 09:50:00,58.86,58.9,58.8,58.8,17900.0,46.4372,46.4688,46.3899,46.3899,17900.0
2014-06-25 09:55:00,58.81,58.86,58.8,58.83,21600.0,46.3978,46.4372,46.3899,46.4135,21600.0
2014-06-25 10:00:00,58.84,58.96,58.83,58.89,29200.0,46.4214,46.5161,46.4135,46.4609,29200.0
2014-06-25 10:05:00,58.88,58.88,58.76,58.78,29400.0,46.453,46.453,46.3583,46.3741,29400.0
2014-06-25 10:10:00,58.77,58.81,58.75,58.8,16000.0,46.3662,46.3978,46.3504,46.3899,16000.0
2014-06-25 10:15:00,58.8,58.81,58.78,58.78,21500.0,46.3899,46.3978,46.3741,46.3741,21500.0
2014-06-25 10:20:00,58.79,58.8,58.73,58.73,13800.0,46.382,46.3899,46.3346,46.3346,13800.0
2014-06-25 10:25:00,58.74,58.78,58.73,58.77,16200.0,46.3425,46.3741,46.3346,46.3662,16200.0
2014-06-25 10:30:00,58.77,58.78,58.74,58.75,10200.0,46.3662,46.3741,46.3425,46.3504,10200.0
2014-06-25 10:35:00,58.75,58.77,58.73,58.74,15400.0,46.3504,46.3662,46.3346,46.3425,15400.0
2014-06-25 10:40:00,58.73,58.76,58.71,58.76,12100.0,46.3346,46.3583,46.3189,46.3583,12100.0
2014-06-25 10:45:00,58.76,58.8,58.74,58.79,19300.0,46.3583,46.3899,46.3425,46.382,19300.0
2014-06-25 10:50:00,58.8,58.87,58.8,58.86,18200.0,46.3899,46.4451,46.3899,46.4372,18200.0
2014-06-25 10:55:00,58.87,58.91,58.85,58.9,35200.0,46.4451,46.4767,46.4293,46.4688,35200.0
2014-06-25 11:00:00,58.91,58.92,58.89,58.89,10000.0,46.4767,46.4845,46.4609,46.4609,10000.0
2014-06-25 11:05:00,58.89,58.9,58.86,58.86,21800.0,46.4609,46.4688,46.4372,46.4372,21800.0
2014-06-25 11:10:00,58.86,58.88,58.85,58.86,21900.0,46.4372,46.453,46.4293,46.4372,21900.0
2014-06-25 11:15:00,58.86,58.87,58.76,58.81,24100.0,46.4372,46.4451,46.3583,46.3978,24100.0
2014-06-25 11:20:00,58.8,58.84,58.8,58.83,15700.0,46.3899,46.4214,46.3899,46.4135,15700.0
2014-06-25 11:25:00,58.84,58.84,58.8,58.8,21500.0,46.4214,46.4214,46.3899,46.3899,21500.0
2014-06-25 11:30:00,58.8,58.8,58.74,58.74,9100.0,46.3899,46.3899,46.3425,46.3425,9100.0
2014-06-25 11:35:00,58.74,58.74,58.72,58.74,17800.0,46.3425,46.3425,46.3268,46.3425,17800.0
2014-06-25 11:40:00,58.74,58.76,58.73,58.75,11300.0,46.3425,46.3583,46.3346,46.3504,11300.0
2014-06-25 11:45:00,58.75,58.76,58.67,58.67,22500.0,46.3504,46.3583,46.2873,46.2873,22500.0
2014-06-25 11:50:00,58.67,58.72,58.67,58.72,15600.0,46.2873,46.3268,46.2873,46.3268,15600.0
2014-06-25 11:55:00,58.72,58.73,58.71,58.72,12100.0,46.3268,46.3346,46.3189,46.3268,12100.0
2014-06-25 12:00:00,58.72,58.76,58.72,58.73,13700.0,46.3268,46.3583,46.3268,46.3346,13700.0
2014-06-25 12:05:00,58.73,58.75,58.71,58.75,36200.0,46.3346,46.3504,46.3189,46.3504,36200.0
2014-06-25 12:10:00,58.74,58.78,58.74,58.76,19000.0,46.3425,46.3741,46.3425,46.3583,19000.0
2014-06-25 12:15:00,58.76,58.78,58.73,58.73,14400.0,46.3583,46.3741,46.3346,46.3346,14400.0
2014-06-25 12:20:00,58.74,58.74,58.72,58.72,63300.0,46.3425,46.3425,46.3268,46.3268,63300.0
2014-06-25 12:25:00,58.72,58.72,58.71,58.71,6200.0,46.3268,46.3268,46.3189,46.3189,6200.0
2014-06-25 12:30:00,58.72,58.75,58.72,58.75,18500.0,46.3268,46.3504,46.3268,46.3504,18500.0
2014-06-25 12:35:00,58.75,58.75,58.74,58.74,10700.0,46.3504,46.3504,46.3425,46.3425,10700.0
2014-06-25 12:40:00,58.75,58.76,58.74,58.75,11100.0,46.3504,46.3583,46.3425,46.3504,11100.0
2014-06-25 12:45:00,58.74,58.75,58.74,58.75,5000.0,46.3425,46.3504,46.3425,46.3504,5000.0
2014-06-25 12:50:00,58.74,58.74,58.73,58.73,9600.0,46.3425,46.3425,46.3346,46.3346,9600.0
2014-06-25 12:55:00,58.72,58.72,58.7,58.7,4000.0,46.3268,46.3268,46.311,46.311,4000.0
2014-06-25 13:00:00,58.7,58.77,58.7,58.77,17100.0,46.311,46.3662,46.311,46.3662,17100.0
2014-06-25 13:05:00,58.77,58.77,58.74,58.75,12400.0,46.3662,46.3662,46.3425,46.3504,12400.0
2014-06-25 13:10:00,58.75,58.77,58.75,58.77,3600.0,46.3504,46.3662,46.3504,46.3662,3600.0
2014-06-25 13:15:00,58.77,58.77,58.73,58.77,14900.0,46.3662,46.3662,46.3346,46.3662,14900.0
2014-06-25 13:20:00,58.77,58.79,58.75,58.79,7800.0,46.3662,46.382,46.3504,46.382,7800.0
2014-06-25 13:25:00,58.79,58.8,58.78,58.78,19600.0,46.382,46.3899,46.3741,46.3741,19600.0
2014-06-25 13:30:00,58.78,58.8,58.78,58.79,8100.0,46.3741,46.3899,46.3741,46.382,8100.0
2014-06-25 13:35:00,58.78,58.8,58.78,58.79,7200.0,46.3741,46.3899,46.3741,46.382,7200.0
2014-06-25 13:40:00,58.79,58.8,58.78,58.78,8700.0,46.382,46.3899,46.3741,46.3741,8700.0
2014-06-25 13:45:00,58.79,58.79,58.78,58.78,5500.0,46.382,46.382,46.3741,46.3741,5500.0
2014-06-25 13:50:00,58.78,58.8,58.78,58.8,8200.0,46.3741,46.3899,46.3741,46.3899,8200.0
2014-06-25 13:55:00,58.81,58.85,58.8,58.84,11900.0,46.3978,46.4293,46.3899,46.4214,11900.0
2014-06-25 14:00:00,58.84,58.84,58.79,58.82,13100.0,46.4214,46.4214,46.382,46.4056,13100.0
2014-06-25 14:05:00,58.81,58.82,58.81,58.81,5900.0,46.3978,46.4056,46.3978,46.3978,5900.0
2014-06-25 14:10:00,58.8,58.81,58.8,58.8,13300.0,46.3899,46.3978,46.3899,46.3899,13300.0
2014-06-25 14:15:00,58.81,58.81,58.77,58.78,18900.0,46.3978,46.3978,46.3662,46.3741,18900.0
2014-06-25 14:20:00,58.78,58.81,58.77,58.79,23900.0,46.3741,46.3978,46.3662,46.382,23900.0
2014-06-25 14:25:00,58.79,58.8,58.79,58.79,13100.0,46.382,46.3899,46.382,46.382,13100.0
2014-06-25 14:30:00,58.8,58.82,58.8,58.81,9800.0,46.3899,46.4056,46.3899,46.3978,9800.0
2014-06-25 14:35:00,58.82,58.82,58.8,58.8,24700.0,46.4056,46.4056,46.3899,46.3899,24700.0
2014-06-25 14:40:00,58.8,58.81,58.8,58.8,11200.0,46.3899,46.3978,46.3899,46.3899,11200.0
2014-06-25 14:45:00,58.8,58.8,58.74,58.75,25700.0,46.3899,46.3899,46.3425,46.3504,25700.0
2014-06-25 14:50:00,58.75,58.79,58.74,58.77,23100.0,46.3504,46.382,46.3425,46.3662,23100.0
2014-06-25 14:55:00,58.78,58.78,58.75,58.75,8400.0,46.3741,46.3741,46.3504,46.3504,8400.0
2014-06-25 15:00:00,58.76,58.76,58.73,58.73,7900.0,46.3583,46.3583,46.3346,46.3346,7900.0
2014-06-25 15:05:00,58.73,58.76,58.73,58.76,13600.0,46.3346,46.3583,46.3346,46.3583,13600.0
2014-06-25 15:10:00,58.75,58.76,58.74,58.74,11700.0,46.3504,46.3583,46.3425,46.3425,11700.0
2014-06-25 15:15:00,58.74,58.75,58.72,58.72,9800.0,46.3425,46.3504,46.3268,46.3268,9800.0
2014-06-25 15:20:00,58.73,58.74,58.72,58.73,19100.0,46.3346,46.3425,46.3268,46.3346,19100.0
2014-06-25 15:25:00,58.73,58.73,58.72,58.73,16100.0,46.3346,46.3346,46.3268,46.3346,16100.0
2014-06-25 15:30:00,58.72,58.73,58.71,58.73,25100.0,46.3268,46.3346,46.3189,46.3346,25100.0
2014-06-25 15:35:00,58.73,58.79,58.73,58.79,41800.0,46.3346,46.382,46.3346,46.382,41800.0
2014-06-25 15:40:00,58.79,58.79,58.78,58.78,19000.0,46.382,46.382,46.3741,46.3741,19000.0
2014-06-25 15:45:00,58.78,58.79,58.74,58.74,51600.0,46.3741,46.382,46.3425,46.3425,51600.0
2014-06-25 15:50:00,58.74,58.75,58.71,58.71,42500.0,46.3425,46.3504,46.3189,46.3189,42500.0
2014-06-25 15:55:00,58.72,58.72,58.7,58.71,122300.0,46.3268,46.3268,46.311,46.3189,122300.0
2014-06-26 09:30:00,58.73,58.76,58.63,58.67,35500.0,46.3346,46.3583,46.2558,46.2873,35500.0
2014-06-26 09:35:00,58.67,58.71,58.62,58.71,22100.0,46.2873,46.3189,46.2479,46.3189,22100.0
2014-06-26 09:40:00,58.71,58.71,58.63,58.64,31200.0,46.3189,46.3189,46.2558,46.2636,31200.0
2014-06-26 09:45:00,58.63,58.64,58.49,58.5,36400.0,46.2558,46.2636,46.1453,46.1532,36400.0
2014-06-26 09:50:00,58.49,58.52,58.43,58.51,18900.0,46.1453,46.169,46.098,46.1611,18900.0
2014-06-26 09:55:00,58.5,58.5,58.41,58.47,13800.0,46.1532,46.1532,46.0822,46.1295,13800.0
2014-06-26 10:00:00,58.45,58.51,58.42,58.49,22400.0,46.1137,46.1611,46.0901,46.1453,22400.0
2014-06-26 10:05:00,58.48,58.56,58.47,58.52,20800.0,46.1374,46.2005,46.1295,46.169,20800.0
2014-06-26 10:10:00,58.53,58.58,58.52,58.58,14700.0,46.1769,46.2163,46.169,46.2163,14700.0
2014-06-26 10:15:00,58.58,58.63,58.57,58.63,12800.0,46.2163,46.2558,46.2084,46.2558,12800.0
2014-06-26 10:20:00,58.64,58.67,58.62,58.62,17200.0,46.2636,46.2873,46.2479,46.2479,17200.0
2014-06-26 10:25:00,58.62,58.69,58.61,58.68,8700.0,46.2479,46.3031,46.24,46.2952,8700.0
2014-06-26 10:30:00,58.69,58.71,58.64,58.68,14100.0,46.3031,46.3189,46.2636,46.2952,14100.0
2014-06-26 10:35:00,58.68,58.71,58.66,58.68,15100.0,46.2952,46.3189,46.2794,46.2952,15100.0
2014-06-26 10:40:00,58.67,58.71,58.62,58.68,20000.0,46.2873,46.3189,46.2479,46.2952,20000.0
2014-06-26 10:45:00,58.68,58.71,58.66,58.71,27700.0,46.2952,46.3189,46.2794,46.3189,27700.0
2014-06-26 10:50:00,58.7,58.73,58.69,58.7,9800.0,46.311,46.3346,46.3031,46.311,9800.0
2014-06-26 10:55:00,58.7,58.72,58.66,58.71,9700.0,46.311,46.3268,46.2794,46.3189,9700.0
2014-06-26 11:00:00,58.71,58.81,58.71,58.76,21200.0,46.3189,46.3978,46.3189,46.3583,21200.0
2014-06-26 11:05:00,58.76,58.78,58.72,58.72,12500.0,46.3583,46.3741,46.3268,46.3268,12500.0
2014-06-26 11:10:00,58.73,58.75,58.68,58.69,7500.0,46.3346,46.3504,46.2952,46.3031,7500.0
2014-06-26 11:15:00,58.68,58.69,58.59,58.61,12500.0,46.2952,46.3031,46.2242,46.24,12500.0
2014-06-26 11:20:00,58.61,58.66,58.6,58.66,8400.0,46.24,46.2794,46.2321,46.2794,8400.0
2014-06-26 11:25:00,58.64,58.65,58.6,58.64,12700.0,46.2636,46.2715,46.2321,46.2636,12700.0
2014-06-26 11:30:00,58.64,58.67,58.6,58.62,11200.0,46.2636,46.2873,46.2321,46.2479,11200.0
2014-06-26 11:35:00,58.63,58.7,58.62,58.68,13700.0,46.2558,46.311,46.2479,46.2952,13700.0
2014-06-26 11:40:00,58.68,58.72,58.67,58.71,16300.0,46.2952,46.3268,46.2873,46.3189,16300.0
2014-06-26 11:45:00,58.72,58.74,58.69,58.73,12900.0,46.3268,46.3425,46.3031,46.3346,12900.0
2014-06-26 11:50:00,58.73,58.73,58.68,58.71,14200.0,46.3346,46.3346,46.2952,46.3189,14200.0
2014-06-26 11:55:00,58.7,58.71,58.66,58.66,8200.0,46.311,46.3189,46.2794,46.2794,8200.0
2014-06-26 12:00:00,58.67,58.7,58.67,58.69,10000.0,46.2873,46.311,46.2873,46.3031,10000.0
2014-06-26 12:05:00,58.69,58.7,58.65,58.68,9400.0,46.3031,46.311,46.2715,46.2952,9400.0
2014-06-26 12:10:00,58.68,58.68,58.64,58.64,4300.0,46.2952,46.2952,46.2636,46.2636,4300.0
2014-06-26 12:15:00,58.64,58.67,58.64,58.67,9100.0,46.2636,46.2873,46.2636,46.2873,9100.0
2014-06-26 12:20:00,58.67,58.69,58.67,58.68,17200.0,46.2873,46.3031,46.2873,46.2952,17200.0
2014-06-26 12:25:00,58.68,58.69,58.66,58.67,26900.0,46.2952,46.3031,46.2794,46.2873,26900.0
2014-06-26 12:30:00,58.67,58.68,58.65,58.67,22200.0,46.2873,46.2952,46.2715,46.2873,22200.0
2014-06-26 12:35:00,58.66,58.67,58.64,58.65,7500.0,46.2794,46.2873,46.2636,46.2715,7500.0
2014-06-26 12:40:00,58.66,58.66,58.64,58.65,8300.0,46.2794,46.2794,46.2636,46.2715,8300.0
2014-06-26 12:45:00,58.64,58.66,58.62,58.63,13400.0,46.2636,46.2794,46.2479,46.2558,13400.0
2014-06-26 12:50:00,58.63,58.68,58.63,58.67,9700.0,46.2558,46.2952,46.2558,46.2873,9700.0
2014-06-26 12:55:00,58.67,58.67,58.61,58.62,8900.0,46.2873,46.2873,46.24,46.2479,8900.0
2014-06-26 13:00:00,58.61,58.62,58.61,58.61,2900.0,46.24,46.2479,46.24,46.24,2900.0
2014-06-26 13:05:00,58.61,58.64,58.61,58.63,18500.0,46.24,46.2636,46.24,46.2558,18500.0
2014-06-26 13:10:00,58.62,58.62,58.57,58.57,9600.0,46.2479,46.2479,46.2084,46.2084,9600.0
2014-06-26 13:15:00,58.57,58.59,58.56,58.56,20800.0,46.2084,46.2242,46.2005,46.2005,20800.0
2014-06-26 13:20:00,58.56,58.6,58.55,58.59,52600.0,46.2005,46.2321,46.1926,46.2242,52600.0
2014-06-26 13:25:00,58.59,58.6,58.57,58.57,23000.0,46.2242,46.2321,46.2084,46.2084,23000.0
2014-06-26 13:30:00,58.58,58.59,58.55,58.56,18400.0,46.2163,46.2242,46.1926,46.2005,18400.0
2014-06-26 13:35:00,58.57,58.59,58.56,58.58,17000.0,46.2084,46.2242,46.2005,46.2163,17000.0
2014-06-26 13:40:00,58.59,58.59,58.54,58.55,18300.0,46.2242,46.2242,46.1847,46.1926,18300.0
2014-06-26 13:45:00,58.56,58.59,58.56,58.58,10900.0,46.2005,46.2242,46.2005,46.2163,10900.0
2014-06-26 13:50:00,58.59,58.6,58.59,58.59,11200.0,46.2242,46.2321,46.2242,46.2242,11200.0
2014-06-26 13:55:00,58.6,58.6,58.59,58.59,6800.0,46.2321,46.2321,46.2242,46.2242,6800.0
2014-06-26 14:00:00,58.59,58.59,58.57,58.58,11000.0,46.2242,46.2242,46.2084,46.2163,11000.0
2014-06-26 14:05:00,58.58,58.59,58.55,58.55,24800.0,46.2163,46.2242,46.1926,46.1926,24800.0
2014-06-26 14:10:00,58.55,58.55,58.49,58.5,20100.0,46.1926,46.1926,46.1453,46.1532,20100.0
2014-06-26 14:15:00,58.51,58.52,58.5,58.52,10900.0,46.1611,46.169,46.1532,46.169,10900.0
2014-06-26 14:20:00,58.52,58.53,58.52,58.52,4200.0,46.169,46.1769,46.169,46.169,4200.0
2014-06-26 14:25:00,58.52,58.55,58.52,58.54,6600.0,46.169,46.1926,46.169,46.1847,6600.0
2014-06-26 14:30:00,58.54,58.55,58.54,58.54,10800.0,46.1847,46.1926,46.1847,46.1847,10800.0
2014-06-26 14:35:00,58.54,58.55,58.54,58.54,15000.0,46.1847,46.1926,46.1847,46.1847,15000.0
2014-06-26 14:40:00,58.54,58.55,58.54,58.54,9400.0,46.1847,46.1926,46.1847,46.1847,9400.0
2014-06-26 14:45:00,58.54,58.55,58.54,58.55,13200.0,46.1847,46.1926,46.1847,46.1926,13200.0
2014-06-26 14:50:00,58.54,58.55,58.54,58.55,11100.0,46.1847,46.1926,46.1847,46.1926,11100.0
2014-06-26 14:55:00,58.55,58.55,58.54,58.55,13700.0,46.1926,46.1926,46.1847,46.1926,13700.0
2014-06-26 15:00:00,58.54,58.55,58.54,58.55,14700.0,46.1847,46.1926,46.1847,46.1926,14700.0
2014-06-26 15:05:00,58.55,58.56,58.54,58.55,40000.0,46.1926,46.2005,46.1847,46.1926,40000.0
2014-06-26 15:10:00,58.54,58.56,58.53,58.53,50000.0,46.1847,46.2005,46.1769,46.1769,50000.0
2014-06-26 15:15:00,58.54,58.55,58.52,58.54,16800.0,46.1847,46.1926,46.169,46.1847,16800.0
2014-06-26 15:20:00,58.54,58.55,58.53,58.55,16200.0,46.1847,46.1926,46.1769,46.1926,16200.0
2014-06-26 15:25:00,58.55,58.55,58.54,58.55,9600.0,46.1926,46.1926,46.1847,46.1926,9600.0
2014-06-26 15:30:00,58.54,58.57,58.54,58.56,43500.0,46.1847,46.2084,46.1847,46.2005,43500.0
2014-06-26 15:35:00,58.57,58.57,58.55,58.55,49300.0,46.2084,46.2084,46.1926,46.1926,49300.0
2014-06-26 15:40:00,58.56,58.57,58.54,58.56,26700.0,46.2005,46.2084,46.1847,46.2005,26700.0
2014-06-26 15:45:00,58.56,58.59,58.56,58.59,40300.0,46.2005,46.2242,46.2005,46.2242,40300.0
2014-06-26 15:50:00,58.59,58.59,58.52,58.53,50100.0,46.2242,46.2242,46.169,46.1769,50100.0
2014-06-26 15:55:00,58.54,58.55,58.52,58.54,115800.0,46.1847,46.1926,46.169,46.1847,115800.0
2014-06-27 09:30:00,58.59,58.73,58.48,58.56,55800.0,46.2242,46.3346,46.1374,46.2005,55800.0
2014-06-27 09:35:00,58.58,58.58,58.46,58.57,18700.0,46.2163,46.2163,46.1216,46.2084,18700.0
2014-06-27 09:40:00,58.57,58.59,58.54,58.58,14100.0,46.2084,46.2242,46.1847,46.2163,14100.0
2014-06-27 09:45:00,58.58,58.6,58.56,58.6,19100.0,46.2163,46.2321,46.2005,46.2321,19100.0
2014-06-27 09:50:00,58.59,58.59,58.54,58.54,14900.0,46.2242,46.2242,46.1847,46.1847,14900.0
2014-06-27 09:55:00,58.55,58.55,58.48,58.48,13100.0,46.1926,46.1926,46.1374,46.1374,13100.0
2014-06-27 10:00:00,58.48,58.56,58.48,58.49,14200.0,46.1374,46.2005,46.1374,46.1453,14200.0
2014-06-27 10:05:00,58.49,58.52,58.46,58.49,12900.0,46.1453,46.169,46.1216,46.1453,12900.0
2014-06-27 10:10:00,58.48,58.58,58.47,58.58,20300.0,46.1374,46.2163,46.1295,46.2163,20300.0
2014-06-27 10:15:00,58.59,58.6,58.57,58.57,23400.0,46.2242,46.2321,46.2084,46.2084,23400.0
2014-06-27 10:20:00,58.57,58.6,58.57,58.58,22400.0,46.2084,46.2321,46.2084,46.2163,22400.0
2014-06-27 10:25:00,58.58,58.6,58.58,58.6,12100.0,46.2163,46.2321,46.2163,46.2321,12100.0
2014-06-27 10:30:00,58.6,58.6,58.57,58.6,15400.0,46.2321,46.2321,46.2084,46.2321,15400.0
2014-06-27 10:35:00,58.6,58.62,58.59,58.61,15200.0,46.2321,46.2479,46.2242,46.24,15200.0
2014-06-27 10:40:00,58.62,58.62,58.61,58.62,30500.0,46.2479,46.2479,46.24,46.2479,30500.0
2014-06-27 10:45:00,58.62,58.62,58.61,58.62,21700.0,46.2479,46.2479,46.24,46.2479,21700.0
2014-06-27 10:50:00,58.61,58.69,58.61,58.63,18400.0,46.24,46.3031,46.24,46.2558,18400.0
2014-06-27 10:55:00,58.62,58.65,58.62,58.64,8800.0,46.2479,46.2715,46.2479,46.2636,8800.0
2014-06-27 11:00:00,58.65,58.65,58.64,58.65,32800.0,46.2715,46.2715,46.2636,46.2715,32800.0
2014-06-27 11:05:00,58.65,58.65,58.62,58.62,13600.0,46.2715,46.2715,46.2479,46.2479,13600.0
2014-06-27 11:10:00,58.62,58.63,58.6,58.61,10500.0,46.2479,46.2558,46.2321,46.24,10500.0
2014-06-27 11:15:00,58.61,58.63,58.61,58.62,22000.0,46.24,46.2558,46.24,46.2479,22000.0
2014-06-27 11:20:00,58.62,58.63,58.61,58.62,10400.0,46.2479,46.2558,46.24,46.2479,10400.0
2014-06-27 11:25:00,58.62,58.63,58.62,58.63,23100.0,46.2479,46.2558,46.2479,46.2558,23100.0
2014-06-27 11:30:00,58.63,58.63,58.6,58.61,37600.0,46.2558,46.2558,46.2321,46.24,37600.0
2014-06-27 11:35:00,58.6,58.61,58.6,58.61,2400.0,46.2321,46.24,46.2321,46.24,2400.0
2014-06-27 11:40:00,58.61,58.61,58.6,58.6,7600.0,46.24,46.24,46.2321,46.2321,7600.0
2014-06-27 11:45:00,58.6,58.6,58.59,58.6,12000.0,46.2321,46.2321,46.2242,46.2321,12000.0
2014-06-27 11:50:00,58.59,58.6,58.59,58.6,4200.0,46.2242,46.2321,46.2242,46.2321,4200.0
2014-06-27 11:55:00,58.6,58.6,58.59,58.6,1700.0,46.2321,46.2321,46.2242,46.2321,1700.0
2014-06-27 12:00:00,58.6,58.6,58.59,58.6,10700.0,46.2321,46.2321,46.2242,46.2321,10700.0
2014-06-27 12:05:00,58.59,58.6,58.59,58.59,10400.0,46.2242,46.2321,46.2242,46.2242,10400.0
2014-06-27 12:10:00,58.59,58.59,58.57,58.59,15200.0,46.2242,46.2242,46.2084,46.2242,15200.0
2014-06-27 12:15:00,58.59,58.6,58.58,58.58,4100.0,46.2242,46.2321,46.2163,46.2163,4100.0
2014-06-27 12:20:00,58.58,58.6,58.58,58.58,10600.0,46.2163,46.2321,46.2163,46.2163,10600.0
2014-06-27 12:25:00,58.59,58.6,58.58,58.58,7300.0,46.2242,46.2321,46.2163,46.2163,7300.0
2014-06-27 12:30:00,58.59,58.59,58.58,58.58,4200.0,46.2242,46.2242,46.2163,46.2163,4200.0
2014-06-27 12:35:00,58.58,58.59,58.56,58.57,10800.0,46.2163,46.2242,46.2005,46.2084,10800.0
2014-06-27 12:40:00,58.57,58.58,58.53,58.53,14900.0,46.2084,46.2163,46.1769,46.1769,14900.0
2014-06-27 12:45:00,58.52,58.54,58.51,58.52,31200.0,46.169,46.1847,46.1611,46.169,31200.0
2014-06-27 12:50:00,58.52,58.52,58.51,58.52,10900.0,46.169,46.169,46.1611,46.169,10900.0
2014-06-27 12:55:00,58.51,58.52,58.49,58.49,22600.0,46.1611,46.169,46.1453,46.1453,22600.0
2014-06-27 13:00:00,58.49,58.5,58.49,58.49,6900.0,46.1453,46.1532,46.1453,46.1453,6900.0
2014-06-27 13:05:00,58.49,58.5,58.48,58.5,6500.0,46.1453,46.1532,46.1374,46.1532,6500.0
2014-06-27 13:10:00,58.49,58.52,58.49,58.51,6000.0,46.1453,46.169,46.1453,46.1611,6000.0
2014-06-27 13:15:00,58.5,58.5,58.45,58.45,19900.0,46.1532,46.1532,46.1137,46.1137,19900.0
2014-06-27 13:20:00,58.46,58.48,58.44,58.47,5500.0,46.1216,46.1374,46.1059,46.1295,5500.0
2014-06-27 13:25:00,58.47,58.48,58.45,58.47,5900.0,46.1295,46.1374,46.1137,46.1295,5900.0
2014-06-27 13:30:00,58.47,58.5,58.46,58.48,9700.0,46.1295,46.1532,46.1216,46.1374,9700.0
2014-06-27 13:35:00,58.49,58.53,58.49,58.5,13000.0,46.1453,46.1769,46.1453,46.1532,13000.0
2014-06-27 13:40:00,58.5,58.52,58.5,58.5,12200.0,46.1532,46.169,46.1532,46.1532,12200.0
2014-06-27 13:45:00,58.49,58.5,58.46,58.48,10900.0,46.1453,46.1532,46.1216,46.1374,10900.0
2014-06-27 13:50:00,58.48,58.52,58.48,58.51,6200.0,46.1374,46.169,46.1374,46.1611,6200.0
2014-06-27 13:55:00,58.5,58.52,58.49,58.49,9400.0,46.1532,46.169,46.1453,46.1453,9400.0
2014-06-27 14:00:00,58.49,58.54,58.49,58.54,7900.0,46.1453,46.1847,46.1453,46.1847,7900.0
2014-06-27 14:05:00,58.54,58.55,58.52,58.54,12100.0,46.1847,46.1926,46.169,46.1847,12100.0
2014-06-27 14:10:00,58.54,58.54,58.52,58.52,23300.0,46.1847,46.1847,46.169,46.169,23300.0
2014-06-27 14:15:00,58.53,58.53,58.52,58.52,9800.0,46.1769,46.1769,46.169,46.169,9800.0
2014-06-27 14:20:00,58.53,58.59,58.52,58.57,19800.0,46.1769,46.2242,46.169,46.2084,19800.0
2014-06-27 14:25:00,58.57,58.58,58.56,58.56,7000.0,46.2084,46.2163,46.2005,46.2005,7000.0
2014-06-27 14:30:00,58.57,58.59,58.57,58.58,9600.0,46.2084,46.2242,46.2084,46.2163,9600.0
2014-06-27 14:35:00,58.57,58.6,58.57,58.59,6200.0,46.2084,46.2321,46.2084,46.2242,6200.0
2014-06-27 14:40:00,58.59,58.6,58.59,58.6,6600.0,46.2242,46.2321,46.2242,46.2321,6600.0
2014-06-27 14:45:00,58.6,58.6,58.57,58.58,12000.0,46.2321,46.2321,46.2084,46.2163,12000.0
2014-06-27 14:50:00,58.57,58.58,58.56,58.57,15800.0,46.2084,46.2163,46.2005,46.2084,15800.0
2014-06-27 14:55:00,58.58,58.58,58.57,58.57,10100.0,46.2163,46.2163,46.2084,46.2084,10100.0
2014-06-27 15:00:00,58.57,58.6,58.56,58.59,19500.0,46.2084,46.2321,46.2005,46.2242,19500.0
2014-06-27 15:05:00,58.59,58.61,58.58,58.61,9300.0,46.2242,46.24,46.2163,46.24,9300.0
2014-06-27 15:10:00,58.62,58.62,58.61,58.62,16000.0,46.2479,46.2479,46.24,46.2479,16000.0
2014-06-27 15:15:00,58.62,58.62,58.6,58.61,18200.0,46.2479,46.2479,46.2321,46.24,18200.0
2014-06-27 15:20:00,58.61,58.63,58.61,58.63,15900.0,46.24,46.2558,46.24,46.2558,15900.0
2014-06-27 15:25:00,58.63,58.63,58.61,58.62,6800.0,46.2558,46.2558,46.24,46.2479,6800.0
2014-06-27 15:30:00,58.62,58.63,58.61,58.63,50200.0,46.2479,46.2558,46.24,46.2558,50200.0
2014-06-27 15:35:00,58.63,58.63,58.62,58.63,19100.0,46.2558,46.2558,46.2479,46.2558,19100.0
2014-06-27 15:40:00,58.62,58.67,58.62,58.66,22300.0,46.2479,46.2873,46.2479,46.2794,22300.0
2014-06-27 15:45:00,58.67,58.7,58.67,58.69,112300.0,46.2873,46.311,46.2873,46.3031,112300.0
2014-06-27 15:50:00,58.69,58.76,58.68,58.72,61200.0,46.3031,46.3583,46.2952,46.3268,61200.0
2014-06-27 15:55:00,58.72,58.72,58.67,58.7,144900.0,46.3268,46.3268,46.2873,46.311,144900.0
2014-06-30 09:30:00,58.59,58.64,58.52,58.6,52000.0,46.2242,46.2636,46.169,46.2321,52000.0
2014-06-30 09:35:00,58.6,58.8,58.6,58.77,33500.0,46.2321,46.3899,46.2321,46.3662,33500.0
2014-06-30 09:40:00,58.77,58.8,58.76,58.79,22600.0,46.3662,46.3899,46.3583,46.382,22600.0
2014-06-30 09:45:00,58.78,58.84,58.75,58.75,17200.0,46.3741,46.4214,46.3504,46.3504,17200.0
2014-06-30 09:50:00,58.75,58.83,58.7,58.83,16700.0,46.3504,46.4135,46.311,46.4135,16700.0
2014-06-30 09:55:00,58.83,58.85,58.83,58.83,13300.0,46.4135,46.4293,46.4135,46.4135,13300.0
2014-06-30 10:00:00,58.84,59.04,58.84,58.97,37800.0,46.4214,46.5792,46.4214,46.524,37800.0
2014-06-30 10:05:00,58.97,59.04,58.97,59.01,9000.0,46.524,46.5792,46.524,46.5555,9000.0
2014-06-30 10:10:00,59.01,59.12,59.01,59.09,26000.0,46.5555,46.6423,46.5555,46.6187,26000.0
2014-06-30 10:15:00,59.09,59.18,59.09,59.11,21900.0,46.6187,46.6897,46.6187,46.6344,21900.0
2014-06-30 10:20:00,59.11,59.15,59.09,59.12,9600.0,46.6344,46.666,46.6187,46.6423,9600.0
2014-06-30 10:25:00,59.11,59.12,59.06,59.08,10800.0,46.6344,46.6423,46.595,46.6108,10800.0
2014-06-30 10:30:00,59.09,59.12,59.08,59.11,10700.0,46.6187,46.6423,46.6108,46.6344,10700.0
2014-06-30 10:35:00,59.12,59.12,59.05,59.06,11900.0,46.6423,46.6423,46.5871,46.595,11900.0
2014-06-30 10:40:00,59.07,59.09,59.04,59.06,23000.0,46.6029,46.6187,46.5792,46.595,23000.0
2014-06-30 10:45:00,59.07,59.09,59.04,59.07,17000.0,46.6029,46.6187,46.5792,46.6029,17000.0
2014-06-30 10:50:00,59.05,59.06,59.03,59.04,12800.0,46.5871,46.595,46.5713,46.5792,12800.0
2014-06-30 10:55:00,59.04,59.04,59.02,59.02,13800.0,46.5792,46.5792,46.5634,46.5634,13800.0
2014-06-30 11:00:00,59.02,59.07,59.02,59.07,12600.0,46.5634,46.6029,46.5634,46.6029,12600.0
2014-06-30 11:05:00,59.06,59.07,59.01,59.02,11200.0,46.595,46.6029,46.5555,46.5634,11200.0
2014-06-30 11:10:00,59.01,59.03,59.01,59.02,5600.0,46.5555,46.5713,46.5555,46.5634,5600.0
2014-06-30 11:15:00,59.03,59.04,59.01,59.04,9800.0,46.5713,46.5792,46.5555,46.5792,9800.0
2014-06-30 11:20:00,59.05,59.1,59.04,59.06,10300.0,46.5871,46.6266,46.5792,46.595,10300.0
2014-06-30 11:25:00,59.06,59.1,59.05,59.05,5100.0,46.595,46.6266,46.5871,46.5871,5100.0
2014-06-30 11:30:00,59.05,59.06,59.02,59.02,7300.0,46.5871,46.595,46.5634,46.5634,7300.0
2014-06-30 11:35:00,59.02,59.04,58.98,58.98,4300.0,46.5634,46.5792,46.5319,46.5319,4300.0
2014-06-30 11:40:00,58.98,59.02,58.98,58.99,11400.0,46.5319,46.5634,46.5319,46.5398,11400.0
2014-06-30 11:45:00,59.0,59.03,58.98,58.98,8600.0,46.5477,46.5713,46.5319,46.5319,8600.0
2014-06-30 11:50:00,58.97,59.03,58.97,59.0,9000.0,46.524,46.5713,46.524,46.5477,9000.0
2014-06-30 11:55:00,58.99,58.99,58.97,58.98,2600.0,46.5398,46.5398,46.524,46.5319,2600.0
2014-06-30 12:00:00,58.97,58.98,58.97,58.98,3300.0,46.524,46.5319,46.524,46.5319,3300.0
2014-06-30 12:05:00,58.97,58.98,58.96,58.98,11100.0,46.524,46.5319,46.5161,46.5319,11100.0
2014-06-30 12:10:00,58.98,58.99,58.97,58.99,4100.0,46.5319,46.5398,46.524,46.5398,4100.0
2014-06-30 12:15:00,58.99,58.99,58.96,58.98,11700.0,46.5398,46.5398,46.5161,46.5319,11700.0
2014-06-30 12:20:00,58.97,58.97,58.94,58.94,32700.0,46.524,46.524,46.5003,46.5003,32700.0
2014-06-30 12:25:00,58.94,58.95,58.94,58.95,3900.0,46.5003,46.5082,46.5003,46.5082,3900.0
2014-06-30 12:30:00,58.94,58.95,58.93,58.95,8800.0,46.5003,46.5082,46.4924,46.5082,8800.0
2014-06-30 12:35:00,58.95,58.95,58.92,58.92,7600.0,46.5082,46.5082,46.4845,46.4845,7600.0
2014-06-30 12:40:00,58.92,58.96,58.92,58.95,10300.0,46.4845,46.5161,46.4845,46.5082,10300.0
2014-06-30 12:45:00,58.94,58.96,58.93,58.96,7000.0,46.5003,46.5161,46.4924,46.5161,7000.0
2014-06-30 12:50:00,58.95,58.97,58.95,58.97,2900.0,46.5082,46.524,46.5082,46.524,2900.0
2014-06-30 12:55:00,58.96,58.96,58.95,58.95,1500.0,46.5161,46.5161,46.5082,46.5082,1500.0
2014-06-30 13:00:00,58.95,58.97,58.95,58.95,7400.0,46.5082,46.524,46.5082,46.5082,7400.0
2014-06-30 13:05:00,58.95,58.97,58.93,58.93,9500.0,46.5082,46.524,46.4924,46.4924,9500.0
2014-06-30 13:10:00,58.93,58.94,58.92,58.92,5000.0,46.4924,46.5003,46.4845,46.4845,5000.0
2014-06-30 13:15:00,58.93,58.95,58.92,58.92,2800.0,46.4924,46.5082,46.4845,46.4845,2800.0
2014-06-30 13:20:00,58.92,58.93,58.91,58.92,4000.0,46.4845,46.4924,46.4767,46.4845,4000.0
2014-06-30 13:25:00,58.92,58.94,58.9,58.91,7100.0,46.4845,46.5003,46.4688,46.4767,7100.0
2014-06-30 13:30:00,58.91,58.91,58.9,58.91,6200.0,46.4767,46.4767,46.4688,46.4767,6200.0
2014-06-30 13:35:00,58.91,58.91,58.9,58.9,2700.0,46.4767,46.4767,46.4688,46.4688,2700.0
2014-06-30 13:40:00,58.9,58.92,58.9,58.9,7600.0,46.4688,46.4845,46.4688,46.4688,7600.0
2014-06-30 13:45:00,58.91,58.93,58.91,58.93,8900.0,46.4767,46.4924,46.4767,46.4924,8900.0
2014-06-30 13:50:00,58.93,58.94,58.93,58.93,2700.0,46.4924,46.5003,46.4924,46.4924,2700.0
2014-06-30 13:55:00,58.93,58.95,58.9,58.91,10600.0,46.4924,46.5082,46.4688,46.4767,10600.0
2014-06-30 14:00:00,58.92,58.95,58.92,58.95,10400.0,46.4845,46.5082,46.4845,46.5082,10400.0
2014-06-30 14:05:00,58.95,58.96,58.94,58.96,6200.0,46.5082,46.5161,46.5003,46.5161,6200.0
2014-06-30 14:10:00,58.96,58.96,58.95,58.96,14300.0,46.5161,46.5161,46.5082,46.5161,14300.0
2014-06-30 14:15:00,58.96,58.96,58.93,58.94,18800.0,46.5161,46.5161,46.4924,46.5003,18800.0
2014-06-30 14:20:00,58.94,58.94,58.93,58.93,3100.0,46.5003,46.5003,46.4924,46.4924,3100.0
2014-06-30 14:25:00,58.94,58.94,58.93,58.94,16600.0,46.5003,46.5003,46.4924,46.5003,16600.0
2014-06-30 14:30:00,58.94,58.94,58.93,58.94,8900.0,46.5003,46.5003,46.4924,46.5003,8900.0
2014-06-30 14:35:00,58.94,58.94,58.93,58.93,5400.0,46.5003,46.5003,46.4924,46.4924,5400.0
2014-06-30 14:40:00,58.93,58.94,58.89,58.89,13400.0,46.4924,46.5003,46.4609,46.4609,13400.0
2014-06-30 14:45:00,58.89,58.9,58.88,58.88,5600.0,46.4609,46.4688,46.453,46.453,5600.0
2014-06-30 14:50:00,58.89,58.91,58.88,58.89,8700.0,46.4609,46.4767,46.453,46.4609,8700.0
2014-06-30 14:55:00,58.89,58.89,58.85,58.86,16400.0,46.4609,46.4609,46.4293,46.4372,16400.0
2014-06-30 15:00:00,58.86,58.88,58.83,58.84,18100.0,46.4372,46.453,46.4135,46.4214,18100.0
2014-06-30 15:05:00,58.84,58.87,58.83,58.83,27100.0,46.4214,46.4451,46.4135,46.4135,27100.0
2014-06-30 15:10:00,58.83,58.86,58.83,58.84,17600.0,46.4135,46.4372,46.4135,46.4214,17600.0
2014-06-30 15:15:00,58.84,58.87,58.84,58.87,16700.0,46.4214,46.4451,46.4214,46.4451,16700.0
2014-06-30 15:20:00,58.88,58.88,58.85,58.85,12100.0,46.453,46.453,46.4293,46.4293,12100.0
2014-06-30 15:25:00,58.86,58.87,58.82,58.86,27800.0,46.4372,46.4451,46.4056,46.4372,27800.0
2014-06-30 15:30:00,58.86,58.87,58.83,58.83,18400.0,46.4372,46.4451,46.4135,46.4135,18400.0
2014-06-30 15:35:00,58.83,58.83,58.82,58.82,20900.0,46.4135,46.4135,46.4056,46.4056,20900.0
2014-06-30 15:40:00,58.81,58.82,58.76,58.77,23100.0,46.3978,46.4056,46.3583,46.3662,23100.0
2014-06-30 15:45:00,58.75,58.76,58.72,58.74,86500.0,46.3504,46.3583,46.3268,46.3425,86500.0
2014-06-30 15:50:00,58.74,58.75,58.7,58.71,96600.0,46.3425,46.3504,46.311,46.3189,96600.0
2014-06-30 15:55:00,58.7,58.73,58.69,58.73,127700.0,46.311,46.3346,46.3031,46.3346,127700.0
2014-07-01 09:30:00,58.93,59.1,58.92,59.05,45900.0,46.4924,46.6266,46.4845,46.5871,45900.0
2014-07-01 09:35:00,59.06,59.23,59.03,59.22,47600.0,46.595,46.7291,46.5713,46.7212,47600.0
2014-07-01 09:40:00,59.21,59.22,59.11,59.11,11300.0,46.7133,46.7212,46.6344,46.6344,11300.0
2014-07-01 09:45:00,59.11,59.17,59.09,59.11,22000.0,46.6344,46.6818,46.6187,46.6344,22000.0
2014-07-01 09:50:00,59.13,59.16,59.08,59.12,15200.0,46.6502,46.6739,46.6108,46.6423,15200.0
2014-07-01 09:55:00,59.1,59.14,59.09,59.09,19200.0,46.6266,46.6581,46.6187,46.6187,19200.0
2014-07-01 10:00:00,59.09,59.15,59.05,59.05,27900.0,46.6187,46.666,46.5871,46.5871,27900.0
2014-07-01 10:05:00,59.06,59.1,59.04,59.09,33900.0,46.595,46.6266,46.5792,46.6187,33900.0
2014-07-01 10:10:00,59.06,59.1,59.03,59.03,31600.0,46.595,46.6266,46.5713,46.5713,31600.0
2014-07-01 10:15:00,59.03,59.06,59.02,59.05,21400.0,46.5713,46.595,46.5634,46.5871,21400.0
2014-07-01 10:20:00,59.06,59.07,59.02,59.03,24100.0,46.595,46.6029,46.5634,46.5713,24100.0
2014-07-01 10:25:00,59.03,59.1,59.02,59.1,23400.0,46.5713,46.6266,46.5634,46.6266,23400.0
2014-07-01 10:30:00,59.1,59.19,59.1,59.19,11900.0,46.6266,46.6976,46.6266,46.6976,11900.0
2014-07-01 10:35:00,59.18,59.2,59.17,59.18,24700.0,46.6897,46.7054,46.6818,46.6897,24700.0
2014-07-01 10:40:00,59.17,59.17,59.14,59.14,8000.0,46.6818,46.6818,46.6581,46.6581,8000.0
2014-07-01 10:45:00,59.15,59.2,59.13,59.16,28300.0,46.666,46.7054,46.6502,46.6739,28300.0
2014-07-01 10:50:00,59.17,59.17,59.14,59.15,11200.0,46.6818,46.6818,46.6581,46.666,11200.0
2014-07-01 10:55:00,59.15,59.17,59.15,59.15,14600.0,46.666,46.6818,46.666,46.666,14600.0
2014-07-01 11:00:00,59.15,59.2,59.14,59.19,12400.0,46.666,46.7054,46.6581,46.6976,12400.0
2014-07-01 11:05:00,59.18,59.2,59.17,59.19,18300.0,46.6897,46.7054,46.6818,46.6976,18300.0
2014-07-01 11:10:00,59.18,59.19,59.16,59.17,6300.0,46.6897,46.6976,46.6739,46.6818,6300.0
2014-07-01 11:15:00,59.16,59.2,59.15,59.2,11900.0,46.6739,46.7054,46.666,46.7054,11900.0
2014-07-01 11:20:00,59.19,59.23,59.19,59.21,12000.0,46.6976,46.7291,46.6976,46.7133,12000.0
2014-07-01 11:25:00,59.21,59.23,59.21,59.21,20100.0,46.7133,46.7291,46.7133,46.7133,20100.0
2014-07-01 11:30:00,59.21,59.26,59.21,59.26,14800.0,46.7133,46.7528,46.7133,46.7528,14800.0
2014-07-01 11:35:00,59.25,59.27,59.25,59.27,8100.0,46.7449,46.7607,46.7449,46.7607,8100.0
2014-07-01 11:40:00,59.28,59.28,59.25,59.26,7600.0,46.7686,46.7686,46.7449,46.7528,7600.0
2014-07-01 11:45:00,59.25,59.26,59.21,59.24,28400.0,46.7449,46.7528,46.7133,46.737,28400.0
2014-07-01 11:50:00,59.24,59.25,59.2,59.21,27800.0,46.737,46.7449,46.7054,46.7133,27800.0
2014-07-01 11:55:00,59.2,59.24,59.19,59.22,8100.0,46.7054,46.737,46.6976,46.7212,8100.0
2014-07-01 12:00:00,59.23,59.24,59.22,59.23,10900.0,46.7291,46.737,46.7212,46.7291,10900.0
2014-07-01 12:05:00,59.23,59.25,59.21,59.21,14900.0,46.7291,46.7449,46.7133,46.7133,14900.0
2014-07-01 12:10:00,59.22,59.22,59.19,59.2,9600.0,46.7212,46.7212,46.6976,46.7054,9600.0
2014-07-01 12:15:00,59.2,59.2,59.19,59.19,8700.0,46.7054,46.7054,46.6976,46.6976,8700.0
2014-07-01 12:20:00,59.19,59.2,59.18,59.18,7000.0,46.6976,46.7054,46.6897,46.6897,7000.0
2014-07-01 12:25:00,59.19,59.19,59.16,59.17,11600.0,46.6976,46.6976,46.6739,46.6818,11600.0
2014-07-01 12:30:00,59.16,59.17,59.16,59.17,11900.0,46.6739,46.6818,46.6739,46.6818,11900.0
2014-07-01 12:35:00,59.17,59.18,59.16,59.18,25500.0,46.6818,46.6897,46.6739,46.6897,25500.0
2014-07-01 12:40:00,59.17,59.19,59.17,59.17,6700.0,46.6818,46.6976,46.6818,46.6818,6700.0
2014-07-01 12:45:00,59.18,59.18,59.16,59.17,11400.0,46.6897,46.6897,46.6739,46.6818,11400.0
2014-07-01 12:50:00,59.16,59.2,59.16,59.18,6500.0,46.6739,46.7054,46.6739,46.6897,6500.0
2014-07-01 12:55:00,59.18,59.19,59.17,59.18,9800.0,46.6897,46.6976,46.6818,46.6897,9800.0
2014-07-01 13:00:00,59.19,59.25,59.18,59.25,11900.0,46.6976,46.7449,46.6897,46.7449,11900.0
2014-07-01 13:05:00,59.25,59.27,59.22,59.27,7000.0,46.7449,46.7607,46.7212,46.7607,7000.0
2014-07-01 13:10:00,59.26,59.29,59.26,59.29,9000.0,46.7528,46.7765,46.7528,46.7765,9000.0
2014-07-01 13:15:00,59.29,59.29,59.26,59.27,14100.0,46.7765,46.7765,46.7528,46.7607,14100.0
2014-07-01 13:20:00,59.27,59.29,59.27,59.27,12200.0,46.7607,46.7765,46.7607,46.7607,12200.0
2014-07-01 13:25:00,59.27,59.29,59.27,59.27,6800.0,46.7607,46.7765,46.7607,46.7607,6800.0
2014-07-01 13:30:00,59.28,59.28,59.25,59.26,11100.0,46.7686,46.7686,46.7449,46.7528,11100.0
2014-07-01 13:35:00,59.27,59.27,59.24,59.25,12100.0,46.7607,46.7607,46.737,46.7449,12100.0
2014-07-01 13:40:00,59.24,59.25,59.21,59.21,11000.0,46.737,46.7449,46.7133,46.7133,11000.0
2014-07-01 13:45:00,59.21,59.23,59.19,59.23,23500.0,46.7133,46.7291,46.6976,46.7291,23500.0
2014-07-01 13:50:00,59.23,59.24,59.2,59.2,9000.0,46.7291,46.737,46.7054,46.7054,9000.0
2014-07-01 13:55:00,59.19,59.24,59.18,59.23,7200.0,46.6976,46.737,46.6897,46.7291,7200.0
2014-07-01 14:00:00,59.24,59.25,59.2,59.21,9400.0,46.737,46.7449,46.7054,46.7133,9400.0
2014-07-01 14:05:00,59.21,59.25,59.21,59.24,14400.0,46.7133,46.7449,46.7133,46.737,14400.0
2014-07-01 14:10:00,59.24,59.25,59.23,59.25,15300.0,46.737,46.7449,46.7291,46.7449,15300.0
2014-07-01 14:15:00,59.24,59.26,59.24,59.24,10700.0,46.737,46.7528,46.737,46.737,10700.0
2014-07-01 14:20:00,59.24,59.25,59.24,59.24,5400.0,46.737,46.7449,46.737,46.737,5400.0
2014-07-01 14:25:00,59.24,59.25,59.19,59.19,9900.0,46.737,46.7449,46.6976,46.6976,9900.0
2014-07-01 14:30:00,59.19,59.22,59.19,59.21,19900.0,46.6976,46.7212,46.6976,46.7133,19900.0
2014-07-01 14:35:00,59.21,59.21,59.2,59.21,4400.0,46.7133,46.7133,46.7054,46.7133,4400.0
2014-07-01 14:40:00,59.21,59.22,59.18,59.18,11500.0,46.7133,46.7212,46.6897,46.6897,11500.0
2014-07-01 14:45:00,59.19,59.19,59.14,59.14,20100.0,46.6976,46.6976,46.6581,46.6581,20100.0
2014-07-01 14:50:00,59.15,59.15,59.14,59.15,7000.0,46.666,46.666,46.6581,46.666,7000.0
2014-07-01 14:55:00,59.16,59.16,59.12,59.12,17100.0,46.6739,46.6739,46.6423,46.6423,17100.0
2014-07-01 15:00:00,59.12,59.13,59.11,59.12,12700.0,46.6423,46.6502,46.6344,46.6423,12700.0
2014-07-01 15:05:00,59.12,59.12,59.11,59.11,7000.0,46.6423,46.6423,46.6344,46.6344,7000.0
2014-07-01 15:10:00,59.12,59.13,59.1,59.1,17300.0,46.6423,46.6502,46.6266,46.6266,17300.0
2014-07-01 15:15:00,59.1,59.14,59.06,59.14,37600.0,46.6266,46.6581,46.595,46.6581,37600.0
2014-07-01 15:20:00,59.14,59.15,59.12,59.13,17900.0,46.6581,46.666,46.6423,46.6502,17900.0
2014-07-01 15:25:00,59.12,59.14,59.11,59.13,19500.0,46.6423,46.6581,46.6344,46.6502,19500.0
2014-07-01 15:30:00,59.12,59.13,59.11,59.11,31900.0,46.6423,46.6502,46.6344,46.6344,31900.0
2014-07-01 15:35:00,59.12,59.15,59.12,59.15,20900.0,46.6423,46.666,46.6423,46.666,20900.0
2014-07-01 15:40:00,59.15,59.16,59.13,59.16,35000.0,46.666,46.6739,46.6502,46.6739,35000.0
2014-07-01 15:45:00,59.17,59.2,59.16,59.2,49300.0,46.6818,46.7054,46.6739,46.7054,49300.0
2014-07-01 15:50:00,59.19,59.19,59.11,59.13,61900.0,46.6976,46.6976,46.6344,46.6502,61900.0
2014-07-01 15:55:00,59.13,59.16,59.1,59.12,107100.0,46.6502,46.6739,46.6266,46.6423,107100.0
2014-07-02 09:30:00,59.08,59.22,58.97,59.22,27200.0,46.6108,46.7212,46.524,46.7212,27200.0
2014-07-02 09:35:00,59.2,59.36,59.18,59.31,46200.0,46.7054,46.8317,46.6897,46.7922,46200.0
2014-07-02 09:40:00,59.29,59.47,59.29,59.47,28000.0,46.7765,46.9185,46.7765,46.9185,28000.0
2014-07-02 09:45:00,59.46,59.49,59.41,59.48,21900.0,46.9106,46.9342,46.8711,46.9264,21900.0
2014-07-02 09:50:00,59.47,59.48,59.36,59.37,15600.0,46.9185,46.9264,46.8317,46.8396,15600.0
2014-07-02 09:55:00,59.37,59.37,59.31,59.31,7000.0,46.8396,46.8396,46.7922,46.7922,7000.0
2014-07-02 10:00:00,59.31,59.37,59.22,59.23,31400.0,46.7922,46.8396,46.7212,46.7291,31400.0
2014-07-02 10:05:00,59.23,59.23,59.1,59.14,17800.0,46.7291,46.7291,46.6266,46.6581,17800.0
2014-07-02 10:10:00,59.14,59.14,59.08,59.12,8700.0,46.6581,46.6581,46.6108,46.6423,8700.0
2014-07-02 10:15:00,59.12,59.14,59.11,59.12,4600.0,46.6423,46.6581,46.6344,46.6423,4600.0
2014-07-02 10:20:00,59.13,59.13,59.05,59.06,9700.0,46.6502,46.6502,46.5871,46.595,9700.0
2014-07-02 10:25:00,59.06,59.1,59.06,59.08,12600.0,46.595,46.6266,46.595,46.6108,12600.0
2014-07-02 10:30:00,59.07,59.09,59.04,59.04,11100.0,46.6029,46.6187,46.5792,46.5792,11100.0
2014-07-02 10:35:00,59.05,59.08,59.04,59.08,9900.0,46.5871,46.6108,46.5792,46.6108,9900.0
2014-07-02 10:40:00,59.09,59.1,59.06,59.06,19400.0,46.6187,46.6266,46.595,46.595,19400.0
2014-07-02 10:45:00,59.07,59.11,59.06,59.1,8300.0,46.6029,46.6344,46.595,46.6266,8300.0
2014-07-02 10:50:00,59.1,59.13,59.09,59.13,16600.0,46.6266,46.6502,46.6187,46.6502,16600.0
2014-07-02 10:55:00,59.12,59.14,59.07,59.07,33100.0,46.6423,46.6581,46.6029,46.6029,33100.0
2014-07-02 11:00:00,59.07,59.1,59.06,59.09,30000.0,46.6029,46.6266,46.595,46.6187,30000.0
2014-07-02 11:05:00,59.09,59.1,59.0,59.0,29000.0,46.6187,46.6266,46.5477,46.5477,29000.0
2014-07-02 11:10:00,59.0,59.06,58.99,59.05,21400.0,46.5477,46.595,46.5398,46.5871,21400.0
2014-07-02 11:15:00,59.06,59.08,59.06,59.06,11900.0,46.595,46.6108,46.595,46.595,11900.0
2014-07-02 11:20:00,59.06,59.08,59.05,59.07,14900.0,46.595,46.6108,46.5871,46.6029,14900.0
2014-07-02 11:25:00,59.07,59.09,59.06,59.09,31500.0,46.6029,46.6187,46.595,46.6187,31500.0
2014-07-02 11:30:00,59.08,59.13,59.08,59.12,20500.0,46.6108,46.6502,46.6108,46.6423,20500.0
2014-07-02 11:35:00,59.12,59.13,59.09,59.09,19400.0,46.6423,46.6502,46.6187,46.6187,19400.0
2014-07-02 11:40:00,59.09,59.09,59.04,59.04,12200.0,46.6187,46.6187,46.5792,46.5792,12200.0
2014-07-02 11:45:00,59.04,59.09,59.04,59.06,21300.0,46.5792,46.6187,46.5792,46.595,21300.0
2014-07-02 11:50:00,59.06,59.09,59.04,59.04,23600.0,46.595,46.6187,46.5792,46.5792,23600.0
2014-07-02 11:55:00,59.03,59.04,59.0,59.0,18900.0,46.5713,46.5792,46.5477,46.5477,18900.0
2014-07-02 12:00:00,59.0,59.01,59.0,59.0,9300.0,46.5477,46.5555,46.5477,46.5477,9300.0
2014-07-02 12:05:00,59.0,59.01,59.0,59.01,9500.0,46.5477,46.5555,46.5477,46.5555,9500.0
2014-07-02 12:10:00,59.01,59.01,58.99,59.0,8700.0,46.5555,46.5555,46.5398,46.5477,8700.0
2014-07-02 12:15:00,59.01,59.04,59.01,59.03,10800.0,46.5555,46.5792,46.5555,46.5713,10800.0
2014-07-02 12:20:00,59.03,59.06,59.01,59.06,8900.0,46.5713,46.595,46.5555,46.595,8900.0
2014-07-02 12:25:00,59.07,59.07,59.05,59.07,10200.0,46.6029,46.6029,46.5871,46.6029,10200.0
2014-07-02 12:30:00,59.07,59.07,59.04,59.05,12500.0,46.6029,46.6029,46.5792,46.5871,12500.0
2014-07-02 12:35:00,59.05,59.06,59.04,59.05,6300.0,46.5871,46.595,46.5792,46.5871,6300.0
2014-07-02 12:40:00,59.05,59.06,59.05,59.05,7000.0,46.5871,46.595,46.5871,46.5871,7000.0
2014-07-02 12:45:00,59.05,59.05,59.02,59.04,11600.0,46.5871,46.5871,46.5634,46.5792,11600.0
2014-07-02 12:50:00,59.03,59.05,59.0,59.0,8100.0,46.5713,46.5871,46.5477,46.5477,8100.0
2014-07-02 12:55:00,59.0,59.02,58.99,59.02,20300.0,46.5477,46.5634,46.5398,46.5634,20300.0
2014-07-02 13:00:00,59.02,59.02,59.0,59.0,2400.0,46.5634,46.5634,46.5477,46.5477,2400.0
2014-07-02 13:05:00,59.01,59.01,58.99,59.01,20500.0,46.5555,46.5555,46.5398,46.5555,20500.0
2014-07-02 13:10:00,59.01,59.02,59.0,59.01,6500.0,46.5555,46.5634,46.5477,46.5555,6500.0
2014-07-02 13:15:00,59.01,59.01,59.0,59.0,9000.0,46.5555,46.5555,46.5477,46.5477,9000.0
2014-07-02 13:20:00,59.0,59.0,58.98,58.99,13000.0,46.5477,46.5477,46.5319,46.5398,13000.0
2014-07-02 13:25:00,59.0,59.01,58.99,59.0,13500.0,46.5477,46.5555,46.5398,46.5477,13500.0
2014-07-02 13:30:00,59.0,59.0,58.99,59.0,14900.0,46.5477,46.5477,46.5398,46.5477,14900.0
2014-07-02 13:35:00,59.0,59.01,58.98,58.98,8700.0,46.5477,46.5555,46.5319,46.5319,8700.0
2014-07-02 13:40:00,58.98,59.01,58.98,59.0,15700.0,46.5319,46.5555,46.5319,46.5477,15700.0
2014-07-02 13:45:00,59.0,59.0,58.99,58.99,6700.0,46.5477,46.5477,46.5398,46.5398,6700.0
2014-07-02 13:50:00,58.99,59.01,58.99,58.99,18300.0,46.5398,46.5555,46.5398,46.5398,18300.0
2014-07-02 13:55:00,59.0,59.01,58.99,59.0,12200.0,46.5477,46.5555,46.5398,46.5477,12200.0
2014-07-02 14:00:00,58.99,59.01,58.99,58.99,8600.0,46.5398,46.5555,46.5398,46.5398,8600.0
2014-07-02 14:05:00,58.99,59.0,58.98,58.98,5300.0,46.5398,46.5477,46.5319,46.5319,5300.0
2014-07-02 14:10:00,58.99,59.0,58.98,59.0,4400.0,46.5398,46.5477,46.5319,46.5477,4400.0
2014-07-02 14:15:00,59.0,59.0,58.97,58.99,14200.0,46.5477,46.5477,46.524,46.5398,14200.0
2014-07-02 14:20:00,58.99,59.0,58.98,58.98,8200.0,46.5398,46.5477,46.5319,46.5319,8200.0
2014-07-02 14:25:00,58.99,59.0,58.98,58.99,5800.0,46.5398,46.5477,46.5319,46.5398,5800.0
2014-07-02 14:30:00,58.99,59.0,58.99,58.99,22200.0,46.5398,46.5477,46.5398,46.5398,22200.0
2014-07-02 14:35:00,58.99,58.99,58.96,58.96,11900.0,46.5398,46.5398,46.5161,46.5161,11900.0
2014-07-02 14:40:00,58.96,58.98,58.96,58.96,6600.0,46.5161,46.5319,46.5161,46.5161,6600.0
2014-07-02 14:45:00,58.96,58.96,58.91,58.91,14000.0,46.5161,46.5161,46.4767,46.4767,14000.0
2014-07-02 14:50:00,58.9,58.93,58.9,58.93,9500.0,46.4688,46.4924,46.4688,46.4924,9500.0
2014-07-02 14:55:00,58.93,58.94,58.91,58.93,16700.0,46.4924,46.5003,46.4767,46.4924,16700.0
2014-07-02 15:00:00,58.93,58.94,58.92,58.92,14600.0,46.4924,46.5003,46.4845,46.4845,14600.0
2014-07-02 15:05:00,58.92,58.92,58.9,58.9,10200.0,46.4845,46.4845,46.4688,46.4688,10200.0
2014-07-02 15:10:00,58.9,58.93,58.9,58.92,9600.0,46.4688,46.4924,46.4688,46.4845,9600.0
2014-07-02 15:15:00,58.93,58.94,58.9,58.9,10700.0,46.4924,46.5003,46.4688,46.4688,10700.0
2014-07-02 15:20:00,58.91,58.91,58.89,58.89,9300.0,46.4767,46.4767,46.4609,46.4609,9300.0
2014-07-02 15:25:00,58.89,58.91,58.89,58.91,10400.0,46.4609,46.4767,46.4609,46.4767,10400.0
2014-07-02 15:30:00,58.91,58.95,58.9,58.93,21100.0,46.4767,46.5082,46.4688,46.4924,21100.0
2014-07-02 15:35:00,58.94,58.98,58.93,58.98,35300.0,46.5003,46.5319,46.4924,46.5319,35300.0
2014-07-02 15:40:00,58.98,58.99,58.97,58.98,43900.0,46.5319,46.5398,46.524,46.5319,43900.0
2014-07-02 15:45:00,58.98,59.01,58.97,58.98,70300.0,46.5319,46.5555,46.524,46.5319,70300.0
2014-07-02 15:50:00,58.98,58.99,58.97,58.98,34500.0,46.5319,46.5398,46.524,46.5319,34500.0
2014-07-02 15:55:00,58.98,59.0,58.97,58.99,51300.0,46.5319,46.5477,46.524,46.5398,51300.0
2014-07-03 09:30:00,59.22,59.4,59.17,59.29,48200.0,46.7212,46.8632,46.6818,46.7765,48200.0
2014-07-03 09:35:00,59.25,59.34,59.17,59.25,24000.0,46.7449,46.8159,46.6818,46.7449,24000.0
2014-07-03 09:40:00,59.26,59.28,59.21,59.26,29800.0,46.7528,46.7686,46.7133,46.7528,29800.0
2014-07-03 09:45:00,59.27,59.29,59.16,59.18,9100.0,46.7607,46.7765,46.6739,46.6897,9100.0
2014-07-03 09:50:00,59.18,59.2,59.17,59.18,8000.0,46.6897,46.7054,46.6818,46.6897,8000.0
2014-07-03 09:55:00,59.18,59.19,59.08,59.1,20000.0,46.6897,46.6976,46.6108,46.6266,20000.0
2014-07-03 10:00:00,59.08,59.19,59.08,59.11,24800.0,46.6108,46.6976,46.6108,46.6344,24800.0
2014-07-03 10:05:00,59.11,59.16,59.09,59.11,21200.0,46.6344,46.6739,46.6187,46.6344,21200.0
2014-07-03 10:10:00,59.11,59.15,59.11,59.15,30700.0,46.6344,46.666,46.6344,46.666,30700.0
2014-07-03 10:15:00,59.15,59.16,59.07,59.09,54000.0,46.666,46.6739,46.6029,46.6187,54000.0
2014-07-03 10:20:00,59.1,59.12,59.08,59.08,14300.0,46.6266,46.6423,46.6108,46.6108,14300.0
2014-07-03 10:25:00,59.08,59.08,59.06,59.07,6900.0,46.6108,46.6108,46.595,46.6029,6900.0
2014-07-03 10:30:00,59.06,59.12,59.06,59.11,9200.0,46.595,46.6423,46.595,46.6344,9200.0
2014-07-03 10:35:00,59.12,59.15,59.12,59.15,7900.0,46.6423,46.666,46.6423,46.666,7900.0
2014-07-03 10:40:00,59.15,59.16,59.13,59.13,8800.0,46.666,46.6739,46.6502,46.6502,8800.0
2014-07-03 10:45:00,59.15,59.17,59.13,59.17,9000.0,46.666,46.6818,46.6502,46.6818,9000.0
2014-07-03 10:50:00,59.17,59.18,59.17,59.17,4100.0,46.6818,46.6897,46.6818,46.6818,4100.0
2014-07-03 10:55:00,59.18,59.18,59.08,59.09,131700.0,46.6897,46.6897,46.6108,46.6187,131700.0
2014-07-03 11:00:00,59.09,59.15,59.09,59.14,10400.0,46.6187,46.666,46.6187,46.6581,10400.0
2014-07-03 11:05:00,59.14,59.15,59.13,59.15,5500.0,46.6581,46.666,46.6502,46.666,5500.0
2014-07-03 11:10:00,59.15,59.15,59.13,59.13,9300.0,46.666,46.666,46.6502,46.6502,9300.0
2014-07-03 11:15:00,59.14,59.14,59.12,59.13,9100.0,46.6581,46.6581,46.6423,46.6502,9100.0
2014-07-03 11:20:00,59.13,59.13,59.12,59.12,7700.0,46.6502,46.6502,46.6423,46.6423,7700.0
2014-07-03 11:25:00,59.13,59.16,59.12,59.16,16100.0,46.6502,46.6739,46.6423,46.6739,16100.0
2014-07-03 11:30:00,59.16,59.19,59.16,59.17,11900.0,46.6739,46.6976,46.6739,46.6818,11900.0
2014-07-03 11:35:00,59.17,59.18,59.08,59.09,63800.0,46.6818,46.6897,46.6108,46.6187,63800.0
2014-07-03 11:40:00,59.09,59.09,59.08,59.09,8600.0,46.6187,46.6187,46.6108,46.6187,8600.0
2014-07-03 11:45:00,59.09,59.13,59.08,59.13,6600.0,46.6187,46.6502,46.6108,46.6502,6600.0
2014-07-03 11:50:00,59.14,59.15,59.13,59.15,4200.0,46.6581,46.666,46.6502,46.666,4200.0
2014-07-03 11:55:00,59.15,59.15,59.09,59.09,37100.0,46.666,46.666,46.6187,46.6187,37100.0
2014-07-03 12:00:00,59.1,59.17,59.1,59.17,10200.0,46.6266,46.6818,46.6266,46.6818,10200.0
2014-07-03 12:05:00,59.17,59.19,59.15,59.16,21900.0,46.6818,46.6976,46.666,46.6739,21900.0
2014-07-03 12:10:00,59.16,59.16,59.15,59.15,13100.0,46.6739,46.6739,46.666,46.666,13100.0
2014-07-03 12:15:00,59.15,59.16,59.14,59.15,15000.0,46.666,46.6739,46.6581,46.666,15000.0
2014-07-03 12:20:00,59.14,59.15,59.13,59.13,11600.0,46.6581,46.666,46.6502,46.6502,11600.0
2014-07-03 12:25:00,59.13,59.16,59.13,59.16,19600.0,46.6502,46.6739,46.6502,46.6739,19600.0
2014-07-03 12:30:00,59.16,59.16,59.15,59.16,9900.0,46.6739,46.6739,46.666,46.6739,9900.0
2014-07-03 12:35:00,59.16,59.16,59.11,59.12,62500.0,46.6739,46.6739,46.6344,46.6423,62500.0
2014-07-03 12:40:00,59.12,59.12,59.08,59.08,40600.0,46.6423,46.6423,46.6108,46.6108,40600.0
2014-07-03 12:45:00,59.09,59.1,59.0,59.0,150800.0,46.6187,46.6266,46.5477,46.5477,150800.0
2014-07-03 12:50:00,59.0,59.03,59.0,59.01,78500.0,46.5477,46.5713,46.5477,46.5555,78500.0
2014-07-03 12:55:00,59.02,59.02,58.93,58.99,126700.0,46.5634,46.5634,46.4924,46.5398,126700.0
2014-07-07 09:30:00,58.72,58.81,58.66,58.74,72400.0,46.3268,46.3978,46.2794,46.3425,72400.0
2014-07-07 09:35:00,58.73,58.76,58.66,58.7,37700.0,46.3346,46.3583,46.2794,46.311,37700.0
2014-07-07 09:40:00,58.7,58.7,58.59,58.6,46200.0,46.311,46.311,46.2242,46.2321,46200.0
2014-07-07 09:45:00,58.6,58.61,58.51,58.61,52900.0,46.2321,46.24,46.1611,46.24,52900.0
2014-07-07 09:50:00,58.61,58.69,58.59,58.67,24600.0,46.24,46.3031,46.2242,46.2873,24600.0
2014-07-07 09:55:00,58.67,58.68,58.63,58.64,52400.0,46.2873,46.2952,46.2558,46.2636,52400.0
2014-07-07 10:00:00,58.63,58.64,58.61,58.63,19700.0,46.2558,46.2636,46.24,46.2558,19700.0
2014-07-07 10:05:00,58.63,58.7,58.63,58.69,14400.0,46.2558,46.311,46.2558,46.3031,14400.0
2014-07-07 10:10:00,58.7,58.77,58.7,58.76,22900.0,46.311,46.3662,46.311,46.3583,22900.0
2014-07-07 10:15:00,58.76,58.79,58.73,58.73,35900.0,46.3583,46.382,46.3346,46.3346,35900.0
2014-07-07 10:20:00,58.73,58.75,58.69,58.7,26100.0,46.3346,46.3504,46.3031,46.311,26100.0
2014-07-07 10:25:00,58.7,58.72,58.7,58.7,12400.0,46.311,46.3268,46.311,46.311,12400.0
2014-07-07 10:30:00,58.7,58.7,58.66,58.66,15000.0,46.311,46.311,46.2794,46.2794,15000.0
2014-07-07 10:35:00,58.66,58.67,58.6,58.6,54100.0,46.2794,46.2873,46.2321,46.2321,54100.0
2014-07-07 10:40:00,58.61,58.61,58.58,58.61,48500.0,46.24,46.24,46.2163,46.24,48500.0
2014-07-07 10:45:00,58.6,58.61,58.59,58.6,19700.0,46.2321,46.24,46.2242,46.2321,19700.0
2014-07-07 10:50:00,58.6,58.6,58.58,58.58,20000.0,46.2321,46.2321,46.2163,46.2163,20000.0
2014-07-07 10:55:00,58.59,58.59,58.52,58.54,81100.0,46.2242,46.2242,46.169,46.1847,81100.0
2014-07-07 11:00:00,58.55,58.55,58.52,58.55,18000.0,46.1926,46.1926,46.169,46.1926,18000.0
2014-07-07 11:05:00,58.55,58.55,58.52,58.53,19800.0,46.1926,46.1926,46.169,46.1769,19800.0
2014-07-07 11:10:00,58.52,58.55,58.52,58.53,15300.0,46.169,46.1926,46.169,46.1769,15300.0
2014-07-07 11:15:00,58.54,58.57,58.54,58.57,15200.0,46.1847,46.2084,46.1847,46.2084,15200.0
2014-07-07 11:20:00,58.58,58.62,58.58,58.58,41300.0,46.2163,46.2479,46.2163,46.2163,41300.0
2014-07-07 11:25:00,58.58,58.6,58.57,58.57,28400.0,46.2163,46.2321,46.2084,46.2084,28400.0
2014-07-07 11:30:00,58.56,58.57,58.51,58.51,82700.0,46.2005,46.2084,46.1611,46.1611,82700.0
2014-07-07 11:35:00,58.5,58.5,58.41,58.49,101100.0,46.1532,46.1532,46.0822,46.1453,101100.0
2014-07-07 11:40:00,58.49,58.52,58.47,58.52,39300.0,46.1453,46.169,46.1295,46.169,39300.0
2014-07-07 11:45:00,58.53,58.55,58.5,58.5,20800.0,46.1769,46.1926,46.1532,46.1532,20800.0
2014-07-07 11:50:00,58.5,58.55,58.49,58.55,16100.0,46.1532,46.1926,46.1453,46.1926,16100.0
2014-07-07 11:55:00,58.55,58.55,58.53,58.53,14300.0,46.1926,46.1926,46.1769,46.1769,14300.0
2014-07-07 12:00:00,58.54,58.56,58.53,58.53,40900.0,46.1847,46.2005,46.1769,46.1769,40900.0
2014-07-07 12:05:00,58.53,58.54,58.52,58.53,22500.0,46.1769,46.1847,46.169,46.1769,22500.0
2014-07-07 12:10:00,58.54,58.55,58.54,58.55,26500.0,46.1847,46.1926,46.1847,46.1926,26500.0
2014-07-07 12:15:00,58.56,58.56,58.55,58.55,10000.0,46.2005,46.2005,46.1926,46.1926,10000.0
2014-07-07 12:20:00,58.55,58.56,58.55,58.55,6000.0,46.1926,46.2005,46.1926,46.1926,6000.0
2014-07-07 12:25:00,58.55,58.56,58.55,58.55,15800.0,46.1926,46.2005,46.1926,46.1926,15800.0
2014-07-07 12:30:00,58.55,58.56,58.52,58.52,48300.0,46.1926,46.2005,46.169,46.169,48300.0
2014-07-07 12:35:00,58.51,58.51,58.48,58.48,16000.0,46.1611,46.1611,46.1374,46.1374,16000.0
2014-07-07 12:40:00,58.48,58.5,58.48,58.48,15600.0,46.1374,46.1532,46.1374,46.1374,15600.0
2014-07-07 12:45:00,58.48,58.5,58.48,58.48,23400.0,46.1374,46.1532,46.1374,46.1374,23400.0
2014-07-07 12:50:00,58.48,58.48,58.45,58.46,27300.0,46.1374,46.1374,46.1137,46.1216,27300.0
2014-07-07 12:55:00,58.45,58.45,58.4,58.43,44000.0,46.1137,46.1137,46.0743,46.098,44000.0
2014-07-07 13:00:00,58.44,58.45,58.43,58.44,16800.0,46.1059,46.1137,46.098,46.1059,16800.0
2014-07-07 13:05:00,58.44,58.45,58.44,58.44,9300.0,46.1059,46.1137,46.1059,46.1059,9300.0
2014-07-07 13:10:00,58.45,58.49,58.45,58.49,20100.0,46.1137,46.1453,46.1137,46.1453,20100.0
2014-07-07 13:15:00,58.48,58.49,58.48,58.48,11300.0,46.1374,46.1453,46.1374,46.1374,11300.0
2014-07-07 13:20:00,58.48,58.49,58.46,58.49,14900.0,46.1374,46.1453,46.1216,46.1453,14900.0
2014-07-07 13:25:00,58.48,58.49,58.48,58.48,11000.0,46.1374,46.1453,46.1374,46.1374,11000.0
2014-07-07 13:30:00,58.48,58.51,58.48,58.51,18400.0,46.1374,46.1611,46.1374,46.1611,18400.0
2014-07-07 13:35:00,58.51,58.51,58.48,58.49,14600.0,46.1611,46.1611,46.1374,46.1453,14600.0
2014-07-07 13:40:00,58.5,58.54,58.5,58.51,24500.0,46.1532,46.1847,46.1532,46.1611,24500.0
2014-07-07 13:45:00,58.52,58.55,58.51,58.55,12700.0,46.169,46.1926,46.1611,46.1926,12700.0
2014-07-07 13:50:00,58.55,58.56,58.54,58.56,22000.0,46.1926,46.2005,46.1847,46.2005,22000.0
2014-07-07 13:55:00,58.55,58.6,58.55,58.6,21400.0,46.1926,46.2321,46.1926,46.2321,21400.0
2014-07-07 14:00:00,58.59,58.6,58.58,58.58,16900.0,46.2242,46.2321,46.2163,46.2163,16900.0
2014-07-07 14:05:00,58.58,58.59,58.56,58.57,19400.0,46.2163,46.2242,46.2005,46.2084,19400.0
2014-07-07 14:10:00,58.57,58.57,58.56,58.56,9500.0,46.2084,46.2084,46.2005,46.2005,9500.0
2014-07-07 14:15:00,58.57,58.59,58.56,58.58,27700.0,46.2084,46.2242,46.2005,46.2163,27700.0
2014-07-07 14:20:00,58.58,58.58,58.56,58.56,15000.0,46.2163,46.2163,46.2005,46.2005,15000.0
2014-07-07 14:25:00,58.56,58.58,58.56,58.57,12700.0,46.2005,46.2163,46.2005,46.2084,12700.0
2014-07-07 14:30:00,58.56,58.57,58.53,58.55,32900.0,46.2005,46.2084,46.1769,46.1926,32900.0
2014-07-07 14:35:00,58.55,58.57,58.55,58.57,18700.0,46.1926,46.2084,46.1926,46.2084,18700.0
2014-07-07 14:40:00,58.57,58.57,58.55,58.55,30600.0,46.2084,46.2084,46.1926,46.1926,30600.0
2014-07-07 14:45:00,58.55,58.55,58.52,58.55,20100.0,46.1926,46.1926,46.169,46.1926,20100.0
2014-07-07 14:50:00,58.55,58.57,58.55,58.57,10500.0,46.1926,46.2084,46.1926,46.2084,10500.0
2014-07-07 14:55:00,58.57,58.58,58.56,58.57,30800.0,46.2084,46.2163,46.2005,46.2084,30800.0
2014-07-07 15:00:00,58.57,58.58,58.57,58.57,10900.0,46.2084,46.2163,46.2084,46.2084,10900.0
2014-07-07 15:05:00,58.57,58.58,58.56,58.57,17400.0,46.2084,46.2163,46.2005,46.2084,17400.0
2014-07-07 15:10:00,58.57,58.6,58.56,58.56,36100.0,46.2084,46.2321,46.2005,46.2005,36100.0
2014-07-07 15:15:00,58.57,58.59,58.56,58.58,17300.0,46.2084,46.2242,46.2005,46.2163,17300.0
2014-07-07 15:20:00,58.58,58.59,58.58,58.58,10500.0,46.2163,46.2242,46.2163,46.2163,10500.0
2014-07-07 15:25:00,58.58,58.61,58.58,58.61,21100.0,46.2163,46.24,46.2163,46.24,21100.0
2014-07-07 15:30:00,58.61,58.61,58.58,58.58,14300.0,46.24,46.24,46.2163,46.2163,14300.0
2014-07-07 15:35:00,58.58,58.59,58.58,58.58,15500.0,46.2163,46.2242,46.2163,46.2163,15500.0
2014-07-07 15:40:00,58.58,58.59,58.57,58.59,34100.0,46.2163,46.2242,46.2084,46.2242,34100.0
2014-07-07 15:45:00,58.58,58.6,58.57,58.59,82600.0,46.2163,46.2321,46.2084,46.2242,82600.0
2014-07-07 15:50:00,58.59,58.6,58.56,58.57,67500.0,46.2242,46.2321,46.2005,46.2084,67500.0
2014-07-07 15:55:00,58.56,58.56,58.52,58.54,201700.0,46.2005,46.2005,46.169,46.1847,201700.0
2014-07-08 09:30:00,58.48,58.61,58.42,58.45,37400.0,46.1374,46.24,46.0901,46.1137,37400.0
2014-07-08 09:35:00,58.46,58.5,58.39,58.45,22900.0,46.1216,46.1532,46.0664,46.1137,22900.0
2014-07-08 09:40:00,58.43,58.53,58.42,58.51,20200.0,46.098,46.1769,46.0901,46.1611,20200.0
2014-07-08 09:45:00,58.5,58.5,58.38,58.39,18300.0,46.1532,46.1532,46.0585,46.0664,18300.0
2014-07-08 09:50:00,58.38,58.5,58.38,58.47,20000.0,46.0585,46.1532,46.0585,46.1295,20000.0
2014-07-08 09:55:00,58.47,58.55,58.47,58.55,18600.0,46.1295,46.1926,46.1295,46.1926,18600.0
2014-07-08 10:00:00,58.54,58.55,58.38,58.39,31000.0,46.1847,46.1926,46.0585,46.0664,31000.0
2014-07-08 10:05:00,58.4,58.5,58.39,58.49,24200.0,46.0743,46.1532,46.0664,46.1453,24200.0
2014-07-08 10:10:00,58.5,58.51,58.49,58.5,16100.0,46.1532,46.1611,46.1453,46.1532,16100.0
2014-07-08 10:15:00,58.5,58.57,58.47,58.55,51300.0,46.1532,46.2084,46.1295,46.1926,51300.0
2014-07-08 10:20:00,58.54,58.57,58.51,58.52,41500.0,46.1847,46.2084,46.1611,46.169,41500.0
2014-07-08 10:25:00,58.52,58.69,58.51,58.68,39300.0,46.169,46.3031,46.1611,46.2952,39300.0
2014-07-08 10:30:00,58.67,58.67,58.54,58.58,41800.0,46.2873,46.2873,46.1847,46.2163,41800.0
2014-07-08 10:35:00,58.58,58.59,58.53,58.58,35100.0,46.2163,46.2242,46.1769,46.2163,35100.0
2014-07-08 10:40:00,58.58,58.58,58.49,58.49,28600.0,46.2163,46.2163,46.1453,46.1453,28600.0
2014-07-08 10:45:00,58.49,58.57,58.49,58.56,19800.0,46.1453,46.2084,46.1453,46.2005,19800.0
2014-07-08 10:50:00,58.56,58.57,58.52,58.52,31200.0,46.2005,46.2084,46.169,46.169,31200.0
2014-07-08 10:55:00,58.51,58.54,58.47,58.52,41100.0,46.1611,46.1847,46.1295,46.169,41100.0
2014-07-08 11:00:00,58.52,58.56,58.49,58.55,40700.0,46.169,46.2005,46.1453,46.1926,40700.0
2014-07-08 11:05:00,58.56,58.57,58.53,58.56,26900.0,46.2005,46.2084,46.1769,46.2005,26900.0
2014-07-08 11:10:00,58.55,58.57,58.53,58.53,25400.0,46.1926,46.2084,46.1769,46.1769,25400.0
2014-07-08 11:15:00,58.53,58.56,58.53,58.55,23100.0,46.1769,46.2005,46.1769,46.1926,23100.0
2014-07-08 11:20:00,58.56,58.57,58.5,58.53,34400.0,46.2005,46.2084,46.1532,46.1769,34400.0
2014-07-08 11:25:00,58.52,58.52,58.4,58.42,24700.0,46.169,46.169,46.0743,46.0901,24700.0
2014-07-08 11:30:00,58.42,58.51,58.41,58.49,25800.0,46.0901,46.1611,46.0822,46.1453,25800.0
2014-07-08 11:35:00,58.49,58.59,58.49,58.59,25200.0,46.1453,46.2242,46.1453,46.2242,25200.0
2014-07-08 11:40:00,58.59,58.59,58.55,58.55,22100.0,46.2242,46.2242,46.1926,46.1926,22100.0
2014-07-08 11:45:00,58.55,58.58,58.51,58.56,16800.0,46.1926,46.2163,46.1611,46.2005,16800.0
2014-07-08 11:50:00,58.57,58.57,58.51,58.51,15200.0,46.2084,46.2084,46.1611,46.1611,15200.0
2014-07-08 11:55:00,58.52,58.57,58.51,58.54,19800.0,46.169,46.2084,46.1611,46.1847,19800.0
2014-07-08 12:00:00,58.55,58.56,58.5,58.52,30400.0,46.1926,46.2005,46.1532,46.169,30400.0
2014-07-08 12:05:00,58.52,58.55,58.52,58.53,14900.0,46.169,46.1926,46.169,46.1769,14900.0
2014-07-08 12:10:00,58.53,58.54,58.48,58.48,23600.0,46.1769,46.1847,46.1374,46.1374,23600.0
2014-07-08 12:15:00,58.48,58.48,58.44,58.47,22500.0,46.1374,46.1374,46.1059,46.1295,22500.0
2014-07-08 12:20:00,58.46,58.51,58.46,58.49,11900.0,46.1216,46.1611,46.1216,46.1453,11900.0
2014-07-08 12:25:00,58.5,58.55,58.49,58.55,26200.0,46.1532,46.1926,46.1453,46.1926,26200.0
2014-07-08 12:30:00,58.55,58.56,58.49,58.49,19700.0,46.1926,46.2005,46.1453,46.1453,19700.0
2014-07-08 12:35:00,58.49,58.51,58.47,58.48,13300.0,46.1453,46.1611,46.1295,46.1374,13300.0
2014-07-08 12:40:00,58.47,58.53,58.47,58.51,20200.0,46.1295,46.1769,46.1295,46.1611,20200.0
2014-07-08 12:45:00,58.51,58.52,58.51,58.52,12600.0,46.1611,46.169,46.1611,46.169,12600.0
2014-07-08 12:50:00,58.52,58.57,58.52,58.56,14400.0,46.169,46.2084,46.169,46.2005,14400.0
2014-07-08 12:55:00,58.56,58.58,58.54,58.58,17900.0,46.2005,46.2163,46.1847,46.2163,17900.0
2014-07-08 13:00:00,58.58,58.58,58.56,58.58,4700.0,46.2163,46.2163,46.2005,46.2163,4700.0
2014-07-08 13:05:00,58.58,58.59,58.57,58.58,8500.0,46.2163,46.2242,46.2084,46.2163,8500.0
2014-07-08 13:10:00,58.58,58.64,58.58,58.64,15700.0,46.2163,46.2636,46.2163,46.2636,15700.0
2014-07-08 13:15:00,58.64,58.64,58.57,58.61,15900.0,46.2636,46.2636,46.2084,46.24,15900.0
2014-07-08 13:20:00,58.62,58.63,58.61,58.62,18900.0,46.2479,46.2558,46.24,46.2479,18900.0
2014-07-08 13:25:00,58.62,58.63,58.6,58.6,13000.0,46.2479,46.2558,46.2321,46.2321,13000.0
2014-07-08 13:30:00,58.6,58.6,58.57,58.59,16000.0,46.2321,46.2321,46.2084,46.2242,16000.0
2014-07-08 13:35:00,58.6,58.67,58.6,58.67,21200.0,46.2321,46.2873,46.2321,46.2873,21200.0
2014-07-08 13:40:00,58.67,58.72,58.66,58.67,18300.0,46.2873,46.3268,46.2794,46.2873,18300.0
2014-07-08 13:45:00,58.68,58.68,58.64,58.64,10100.0,46.2952,46.2952,46.2636,46.2636,10100.0
2014-07-08 13:50:00,58.64,58.68,58.64,58.66,20400.0,46.2636,46.2952,46.2636,46.2794,20400.0
2014-07-08 13:55:00,58.66,58.66,58.64,58.64,8200.0,46.2794,46.2794,46.2636,46.2636,8200.0
2014-07-08 14:00:00,58.64,58.65,58.59,58.6,18900.0,46.2636,46.2715,46.2242,46.2321,18900.0
2014-07-08 14:05:00,58.6,58.61,58.59,58.59,14300.0,46.2321,46.24,46.2242,46.2242,14300.0
2014-07-08 14:10:00,58.59,58.63,58.59,58.62,14600.0,46.2242,46.2558,46.2242,46.2479,14600.0
2014-07-08 14:15:00,58.62,58.62,58.58,58.59,21700.0,46.2479,46.2479,46.2163,46.2242,21700.0
2014-07-08 14:20:00,58.59,58.66,58.59,58.66,31900.0,46.2242,46.2794,46.2242,46.2794,31900.0
2014-07-08 14:25:00,58.67,58.68,58.63,58.64,62600.0,46.2873,46.2952,46.2558,46.2636,62600.0
2014-07-08 14:30:00,58.63,58.64,58.61,58.62,47000.0,46.2558,46.2636,46.24,46.2479,47000.0
2014-07-08 14:35:00,58.63,58.66,58.62,58.66,15100.0,46.2558,46.2794,46.2479,46.2794,15100.0
2014-07-08 14:40:00,58.66,58.68,58.65,58.68,18200.0,46.2794,46.2952,46.2715,46.2952,18200.0
2014-07-08 14:45:00,58.67,58.68,58.63,58.64,30800.0,46.2873,46.2952,46.2558,46.2636,30800.0
2014-07-08 14:50:00,58.64,58.65,58.61,58.61,27100.0,46.2636,46.2715,46.24,46.24,27100.0
2014-07-08 14:55:00,58.61,58.61,58.57,58.57,18700.0,46.24,46.24,46.2084,46.2084,18700.0
2014-07-08 15:00:00,58.57,58.58,58.51,58.52,20500.0,46.2084,46.2163,46.1611,46.169,20500.0
2014-07-08 15:05:00,58.53,58.57,58.52,58.56,28400.0,46.1769,46.2084,46.169,46.2005,28400.0
2014-07-08 15:10:00,58.56,58.57,58.53,58.53,16200.0,46.2005,46.2084,46.1769,46.1769,16200.0
2014-07-08 15:15:00,58.53,58.54,58.5,58.51,56600.0,46.1769,46.1847,46.1532,46.1611,56600.0
2014-07-08 15:20:00,58.51,58.54,58.49,58.54,31200.0,46.1611,46.1847,46.1453,46.1847,31200.0
2014-07-08 15:25:00,58.53,58.54,58.5,58.5,30200.0,46.1769,46.1847,46.1532,46.1532,30200.0
2014-07-08 15:30:00,58.5,58.51,58.48,58.48,33800.0,46.1532,46.1611,46.1374,46.1374,33800.0
2014-07-08 15:35:00,58.48,58.54,58.48,58.54,47900.0,46.1374,46.1847,46.1374,46.1847,47900.0
2014-07-08 15:40:00,58.54,58.56,58.52,58.52,75600.0,46.1847,46.2005,46.169,46.169,75600.0
2014-07-08 15:45:00,58.52,58.64,58.51,58.64,137000.0,46.169,46.2636,46.1611,46.2636,137000.0
2014-07-08 15:50:00,58.63,58.64,58.49,58.5,114400.0,46.2558,46.2636,46.1453,46.1532,114400.0
2014-07-08 15:55:00,58.5,58.53,58.48,58.49,262500.0,46.1532,46.1769,46.1374,46.1453,262500.0
2014-07-09 09:30:00,58.37,58.54,58.2,58.45,120700.0,46.0506,46.1847,45.9165,46.1137,120700.0
2014-07-09 09:35:00,58.45,58.53,58.39,58.47,58900.0,46.1137,46.1769,46.0664,46.1295,58900.0
2014-07-09 09:40:00,58.48,58.56,58.41,58.45,55500.0,46.1374,46.2005,46.0822,46.1137,55500.0
2014-07-09 09:45:00,58.46,58.5,58.39,58.44,37000.0,46.1216,46.1532,46.0664,46.1059,37000.0
2014-07-09 09:50:00,58.43,58.44,58.4,58.43,46400.0,46.098,46.1059,46.0743,46.098,46400.0
2014-07-09 09:55:00,58.43,58.43,58.3,58.35,61200.0,46.098,46.098,45.9954,46.0348,61200.0
2014-07-09 10:00:00,58.36,58.39,58.33,58.33,36500.0,46.0427,46.0664,46.0191,46.0191,36500.0
2014-07-09 10:05:00,58.33,58.33,58.23,58.27,58100.0,46.0191,46.0191,45.9402,45.9717,58100.0
2014-07-09 10:10:00,58.26,58.3,58.23,58.24,41300.0,45.9638,45.9954,45.9402,45.9481,41300.0
2014-07-09 10:15:00,58.25,58.28,58.24,58.28,36800.0,45.956,45.9796,45.9481,45.9796,36800.0
2014-07-09 10:20:00,58.27,58.27,58.2,58.23,56600.0,45.9717,45.9717,45.9165,45.9402,56600.0
2014-07-09 10:25:00,58.23,58.24,58.21,58.22,29700.0,45.9402,45.9481,45.9244,45.9323,29700.0
2014-07-09 10:30:00,58.22,58.29,58.22,58.26,26900.0,45.9323,45.9875,45.9323,45.9638,26900.0
2014-07-09 10:35:00,58.27,58.27,58.22,58.24,33800.0,45.9717,45.9717,45.9323,45.9481,33800.0
2014-07-09 10:40:00,58.25,58.25,58.21,58.22,40000.0,45.956,45.956,45.9244,45.9323,40000.0
2014-07-09 10:45:00,58.22,58.23,58.18,58.18,37300.0,45.9323,45.9402,45.9007,45.9007,37300.0
2014-07-09 10:50:00,58.18,58.25,58.18,58.25,36300.0,45.9007,45.956,45.9007,45.956,36300.0
2014-07-09 10:55:00,58.25,58.3,58.25,58.3,10600.0,45.956,45.9954,45.956,45.9954,10600.0
2014-07-09 11:00:00,58.3,58.3,58.27,58.29,15700.0,45.9954,45.9954,45.9717,45.9875,15700.0
2014-07-09 11:05:00,58.29,58.3,58.27,58.3,14400.0,45.9875,45.9954,45.9717,45.9954,14400.0
2014-07-09 11:10:00,58.3,58.34,58.29,58.34,27100.0,45.9954,46.027,45.9875,46.027,27100.0
2014-07-09 11:15:00,58.33,58.36,58.33,58.36,6800.0,46.0191,46.0427,46.0191,46.0427,6800.0
2014-07-09 11:20:00,58.36,58.39,58.36,58.38,18300.0,46.0427,46.0664,46.0427,46.0585,18300.0
2014-07-09 11:25:00,58.39,58.39,58.31,58.32,28700.0,46.0664,46.0664,46.0033,46.0112,28700.0
2014-07-09 11:30:00,58.32,58.35,58.32,58.33,18600.0,46.0112,46.0348,46.0112,46.0191,18600.0
2014-07-09 11:35:00,58.34,58.34,58.28,58.3,19300.0,46.027,46.027,45.9796,45.9954,19300.0
2014-07-09 11:40:00,58.31,58.34,58.3,58.33,7600.0,46.0033,46.027,45.9954,46.0191,7600.0
2014-07-09 11:45:00,58.34,58.35,58.33,58.33,8500.0,46.027,46.0348,46.0191,46.0191,8500.0
2014-07-09 11:50:00,58.33,58.34,58.3,58.3,16500.0,46.0191,46.027,45.9954,45.9954,16500.0
2014-07-09 11:55:00,58.3,58.31,58.27,58.27,11100.0,45.9954,46.0033,45.9717,45.9717,11100.0
2014-07-09 12:00:00,58.27,58.29,58.27,58.28,20200.0,45.9717,45.9875,45.9717,45.9796,20200.0
2014-07-09 12:05:00,58.28,58.3,58.28,58.29,8300.0,45.9796,45.9954,45.9796,45.9875,8300.0
2014-07-09 12:10:00,58.3,58.3,58.28,58.28,11200.0,45.9954,45.9954,45.9796,45.9796,11200.0
2014-07-09 12:15:00,58.29,58.29,58.24,58.25,20800.0,45.9875,45.9875,45.9481,45.956,20800.0
2014-07-09 12:20:00,58.25,58.29,58.24,58.29,9500.0,45.956,45.9875,45.9481,45.9875,9500.0
2014-07-09 12:25:00,58.29,58.3,58.28,58.28,7600.0,45.9875,45.9954,45.9796,45.9796,7600.0
2014-07-09 12:30:00,58.29,58.29,58.27,58.29,16000.0,45.9875,45.9875,45.9717,45.9875,16000.0
2014-07-09 12:35:00,58.29,58.3,58.29,58.29,6000.0,45.9875,45.9954,45.9875,45.9875,6000.0
2014-07-09 12:40:00,58.29,58.31,58.29,58.29,9800.0,45.9875,46.0033,45.9875,45.9875,9800.0
2014-07-09 12:45:00,58.3,58.3,58.28,58.28,6200.0,45.9954,45.9954,45.9796,45.9796,6200.0
2014-07-09 12:50:00,58.29,58.3,58.28,58.28,7700.0,45.9875,45.9954,45.9796,45.9796,7700.0
2014-07-09 12:55:00,58.29,58.3,58.28,58.28,8800.0,45.9875,45.9954,45.9796,45.9796,8800.0
2014-07-09 13:00:00,58.29,58.32,58.28,58.32,16700.0,45.9875,46.0112,45.9796,46.0112,16700.0
2014-07-09 13:05:00,58.32,58.33,58.32,58.32,7800.0,46.0112,46.0191,46.0112,46.0112,7800.0
2014-07-09 13:10:00,58.33,58.37,58.33,58.37,19800.0,46.0191,46.0506,46.0191,46.0506,19800.0
2014-07-09 13:15:00,58.36,58.39,58.36,58.36,22300.0,46.0427,46.0664,46.0427,46.0427,22300.0
2014-07-09 13:20:00,58.36,58.37,58.35,58.35,5800.0,46.0427,46.0506,46.0348,46.0348,5800.0
2014-07-09 13:25:00,58.36,58.37,58.33,58.34,16800.0,46.0427,46.0506,46.0191,46.027,16800.0
2014-07-09 13:30:00,58.34,58.35,58.33,58.33,3300.0,46.027,46.0348,46.0191,46.0191,3300.0
2014-07-09 13:35:00,58.33,58.41,58.33,58.41,35400.0,46.0191,46.0822,46.0191,46.0822,35400.0
2014-07-09 13:40:00,58.4,58.43,58.4,58.41,61500.0,46.0743,46.098,46.0743,46.0822,61500.0
2014-07-09 13:45:00,58.4,58.46,58.4,58.45,35800.0,46.0743,46.1216,46.0743,46.1137,35800.0
2014-07-09 13:50:00,58.45,58.47,58.45,58.46,18700.0,46.1137,46.1295,46.1137,46.1216,18700.0
2014-07-09 13:55:00,58.46,58.47,58.46,58.47,2400.0,46.1216,46.1295,46.1216,46.1295,2400.0
2014-07-09 14:00:00,58.46,58.46,58.37,58.45,40300.0,46.1216,46.1216,46.0506,46.1137,40300.0
2014-07-09 14:05:00,58.44,58.47,58.43,58.47,32600.0,46.1059,46.1295,46.098,46.1295,32600.0
2014-07-09 14:10:00,58.47,58.5,58.46,58.49,7900.0,46.1295,46.1532,46.1216,46.1453,7900.0
2014-07-09 14:15:00,58.49,58.58,58.48,58.57,42700.0,46.1453,46.2163,46.1374,46.2084,42700.0
2014-07-09 14:20:00,58.56,58.66,58.55,58.63,45000.0,46.2005,46.2794,46.1926,46.2558,45000.0
2014-07-09 14:25:00,58.64,58.68,58.64,58.66,37400.0,46.2636,46.2952,46.2636,46.2794,37400.0
2014-07-09 14:30:00,58.66,58.66,58.59,58.65,40100.0,46.2794,46.2794,46.2242,46.2715,40100.0
2014-07-09 14:35:00,58.64,58.65,58.62,58.63,20100.0,46.2636,46.2715,46.2479,46.2558,20100.0
2014-07-09 14:40:00,58.63,58.65,58.62,58.65,26800.0,46.2558,46.2715,46.2479,46.2715,26800.0
2014-07-09 14:45:00,58.65,58.68,58.64,58.66,23800.0,46.2715,46.2952,46.2636,46.2794,23800.0
2014-07-09 14:50:00,58.66,58.67,58.65,58.67,18600.0,46.2794,46.2873,46.2715,46.2873,18600.0
2014-07-09 14:55:00,58.68,58.69,58.62,58.62,44200.0,46.2952,46.3031,46.2479,46.2479,44200.0
2014-07-09 15:00:00,58.62,58.63,58.6,58.62,14200.0,46.2479,46.2558,46.2321,46.2479,14200.0
2014-07-09 15:05:00,58.62,58.65,58.61,58.65,32700.0,46.2479,46.2715,46.24,46.2715,32700.0
2014-07-09 15:10:00,58.66,58.7,58.65,58.68,29100.0,46.2794,46.311,46.2715,46.2952,29100.0
2014-07-09 15:15:00,58.68,58.68,58.62,58.62,14600.0,46.2952,46.2952,46.2479,46.2479,14600.0
2014-07-09 15:20:00,58.62,58.64,58.59,58.61,23100.0,46.2479,46.2636,46.2242,46.24,23100.0
2014-07-09 15:25:00,58.61,58.62,58.59,58.62,15300.0,46.24,46.2479,46.2242,46.2479,15300.0
2014-07-09 15:30:00,58.62,58.62,58.57,58.58,20400.0,46.2479,46.2479,46.2084,46.2163,20400.0
2014-07-09 15:35:00,58.59,58.6,58.55,58.6,30700.0,46.2242,46.2321,46.1926,46.2321,30700.0
2014-07-09 15:40:00,58.59,58.62,58.58,58.59,30700.0,46.2242,46.2479,46.2163,46.2242,30700.0
2014-07-09 15:45:00,58.57,58.58,58.49,58.49,66200.0,46.2084,46.2163,46.1453,46.1453,66200.0
2014-07-09 15:50:00,58.5,58.5,58.47,58.47,104000.0,46.1532,46.1532,46.1295,46.1295,104000.0
2014-07-09 15:55:00,58.47,58.49,58.45,58.49,153200.0,46.1295,46.1453,46.1137,46.1453,153200.0
2014-07-10 09:30:00,58.07,58.11,57.77,58.03,82600.0,45.8139,45.8455,45.5773,45.7824,82600.0
2014-07-10 09:35:00,58.02,58.15,57.74,57.89,316300.0,45.7745,45.8771,45.5536,45.6719,316300.0
2014-07-10 09:40:00,57.88,57.9,57.7,57.79,74200.0,45.664,45.6798,45.522,45.593,74200.0
2014-07-10 09:45:00,57.78,57.84,57.69,57.8,39800.0,45.5851,45.6325,45.5141,45.6009,39800.0
2014-07-10 09:50:00,57.82,57.95,57.79,57.93,32100.0,45.6167,45.7193,45.593,45.7035,32100.0
2014-07-10 09:55:00,57.95,57.98,57.87,57.96,44300.0,45.7193,45.7429,45.6562,45.7272,44300.0
2014-07-10 10:00:00,57.96,58.0,57.94,57.94,37600.0,45.7272,45.7587,45.7114,45.7114,37600.0
2014-07-10 10:05:00,57.94,58.0,57.94,57.98,22900.0,45.7114,45.7587,45.7114,45.7429,22900.0
2014-07-10 10:10:00,57.99,58.01,57.97,57.98,45100.0,45.7508,45.7666,45.735,45.7429,45100.0
2014-07-10 10:15:00,57.98,57.98,57.96,57.96,18200.0,45.7429,45.7429,45.7272,45.7272,18200.0
2014-07-10 10:20:00,57.97,57.99,57.96,57.98,22700.0,45.735,45.7508,45.7272,45.7429,22700.0
2014-07-10 10:25:00,57.98,57.98,57.89,57.91,37300.0,45.7429,45.7429,45.6719,45.6877,37300.0
2014-07-10 10:30:00,57.92,58.05,57.91,58.04,30400.0,45.6956,45.7982,45.6877,45.7903,30400.0
2014-07-10 10:35:00,58.05,58.07,58.04,58.06,17500.0,45.7982,45.8139,45.7903,45.8061,17500.0
2014-07-10 10:40:00,58.06,58.09,58.04,58.06,18400.0,45.8061,45.8297,45.7903,45.8061,18400.0
2014-07-10 10:45:00,58.08,58.14,58.06,58.06,23200.0,45.8218,45.8692,45.8061,45.8061,23200.0
2014-07-10 10:50:00,58.07,58.07,58.03,58.04,10400.0,45.8139,45.8139,45.7824,45.7903,10400.0
2014-07-10 10:55:00,58.05,58.17,58.05,58.16,22000.0,45.7982,45.8928,45.7982,45.8849,22000.0
2014-07-10 11:00:00,58.16,58.21,58.12,58.12,17800.0,45.8849,45.9244,45.8534,45.8534,17800.0
2014-07-10 11:05:00,58.11,58.18,58.11,58.17,5600.0,45.8455,45.9007,45.8455,45.8928,5600.0
2014-07-10 11:10:00,58.18,58.19,58.14,58.18,11100.0,45.9007,45.9086,45.8692,45.9007,11100.0
2014-07-10 11:15:00,58.17,58.18,58.14,58.14,12700.0,45.8928,45.9007,45.8692,45.8692,12700.0
2014-07-10 11:20:00,58.14,58.14,58.1,58.14,11600.0,45.8692,45.8692,45.8376,45.8692,11600.0
2014-07-10 11:25:00,58.14,58.15,58.09,58.15,13800.0,45.8692,45.8771,45.8297,45.8771,13800.0
2014-07-10 11:30:00,58.14,58.15,58.08,58.08,18500.0,45.8692,45.8771,45.8218,45.8218,18500.0
2014-07-10 11:35:00,58.08,58.09,58.04,58.06,14200.0,45.8218,45.8297,45.7903,45.8061,14200.0
2014-07-10 11:40:00,58.05,58.08,58.03,58.04,13900.0,45.7982,45.8218,45.7824,45.7903,13900.0
2014-07-10 11:45:00,58.03,58.07,58.01,58.05,13200.0,45.7824,45.8139,45.7666,45.7982,13200.0
2014-07-10 11:50:00,58.05,58.07,58.04,58.04,11600.0,45.7982,45.8139,45.7903,45.7903,11600.0
2014-07-10 11:55:00,58.04,58.1,58.02,58.09,11200.0,45.7903,45.8376,45.7745,45.8297,11200.0
2014-07-10 12:00:00,58.09,58.1,58.07,58.08,10100.0,45.8297,45.8376,45.8139,45.8218,10100.0
2014-07-10 12:05:00,58.09,58.1,58.07,58.09,12100.0,45.8297,45.8376,45.8139,45.8297,12100.0
2014-07-10 12:10:00,58.1,58.11,58.09,58.1,6000.0,45.8376,45.8455,45.8297,45.8376,6000.0
2014-07-10 12:15:00,58.09,58.17,58.09,58.16,31200.0,45.8297,45.8928,45.8297,45.8849,31200.0
2014-07-10 12:20:00,58.16,58.19,58.15,58.17,11900.0,45.8849,45.9086,45.8771,45.8928,11900.0
2014-07-10 12:25:00,58.18,58.23,58.16,58.16,49600.0,45.9007,45.9402,45.8849,45.8849,49600.0
2014-07-10 12:30:00,58.16,58.17,58.15,58.16,10100.0,45.8849,45.8928,45.8771,45.8849,10100.0
2014-07-10 12:35:00,58.15,58.15,58.11,58.14,16200.0,45.8771,45.8771,45.8455,45.8692,16200.0
2014-07-10 12:40:00,58.14,58.16,58.13,58.14,5500.0,45.8692,45.8849,45.8613,45.8692,5500.0
2014-07-10 12:45:00,58.14,58.14,58.1,58.12,17400.0,45.8692,45.8692,45.8376,45.8534,17400.0
2014-07-10 12:50:00,58.12,58.13,58.11,58.12,5100.0,45.8534,45.8613,45.8455,45.8534,5100.0
2014-07-10 12:55:00,58.12,58.13,58.11,58.13,3900.0,45.8534,45.8613,45.8455,45.8613,3900.0
2014-07-10 13:00:00,58.12,58.13,58.1,58.11,15000.0,45.8534,45.8613,45.8376,45.8455,15000.0
2014-07-10 13:05:00,58.11,58.13,58.1,58.12,9500.0,45.8455,45.8613,45.8376,45.8534,9500.0
2014-07-10 13:10:00,58.12,58.14,58.1,58.11,11100.0,45.8534,45.8692,45.8376,45.8455,11100.0
2014-07-10 13:15:00,58.11,58.11,58.1,58.1,14200.0,45.8455,45.8455,45.8376,45.8376,14200.0
2014-07-10 13:20:00,58.1,58.19,58.1,58.18,16200.0,45.8376,45.9086,45.8376,45.9007,16200.0
2014-07-10 13:25:00,58.18,58.22,58.18,58.22,14300.0,45.9007,45.9323,45.9007,45.9323,14300.0
2014-07-10 13:30:00,58.22,58.25,58.22,58.25,20100.0,45.9323,45.956,45.9323,45.956,20100.0
2014-07-10 13:35:00,58.25,58.28,58.23,58.28,17000.0,45.956,45.9796,45.9402,45.9796,17000.0
2014-07-10 13:40:00,58.28,58.29,58.22,58.22,21400.0,45.9796,45.9875,45.9323,45.9323,21400.0
2014-07-10 13:45:00,58.22,58.22,58.18,58.19,15000.0,45.9323,45.9323,45.9007,45.9086,15000.0
2014-07-10 13:50:00,58.19,58.2,58.14,58.15,23200.0,45.9086,45.9165,45.8692,45.8771,23200.0
2014-07-10 13:55:00,58.15,58.17,58.14,58.15,18800.0,45.8771,45.8928,45.8692,45.8771,18800.0
2014-07-10 14:00:00,58.14,58.17,58.14,58.17,24300.0,45.8692,45.8928,45.8692,45.8928,24300.0
2014-07-10 14:05:00,58.17,58.18,58.15,58.15,19300.0,45.8928,45.9007,45.8771,45.8771,19300.0
2014-07-10 14:10:00,58.16,58.16,58.11,58.11,20200.0,45.8849,45.8849,45.8455,45.8455,20200.0
2014-07-10 14:15:00,58.11,58.13,58.11,58.11,21100.0,45.8455,45.8613,45.8455,45.8455,21100.0
2014-07-10 14:20:00,58.11,58.18,58.11,58.17,36400.0,45.8455,45.9007,45.8455,45.8928,36400.0
2014-07-10 14:25:00,58.17,58.17,58.13,58.15,37300.0,45.8928,45.8928,45.8613,45.8771,37300.0
2014-07-10 14:30:00,58.16,58.16,58.1,58.1,44700.0,45.8849,45.8849,45.8376,45.8376,44700.0
2014-07-10 14:35:00,58.1,58.12,58.1,58.12,8000.0,45.8376,45.8534,45.8376,45.8534,8000.0
2014-07-10 14:40:00,58.11,58.12,58.08,58.08,25800.0,45.8455,45.8534,45.8218,45.8218,25800.0
2014-07-10 14:45:00,58.08,58.14,58.08,58.12,31200.0,45.8218,45.8692,45.8218,45.8534,31200.0
2014-07-10 14:50:00,58.13,58.17,58.12,58.16,19300.0,45.8613,45.8928,45.8534,45.8849,19300.0
2014-07-10 14:55:00,58.15,58.16,58.12,58.13,40200.0,45.8771,45.8849,45.8534,45.8613,40200.0
2014-07-10 15:00:00,58.12,58.12,58.08,58.08,24500.0,45.8534,45.8534,45.8218,45.8218,24500.0
2014-07-10 15:05:00,58.09,58.11,58.08,58.11,35700.0,45.8297,45.8455,45.8218,45.8455,35700.0
2014-07-10 15:10:00,58.11,58.11,58.1,58.11,6800.0,45.8455,45.8455,45.8376,45.8455,6800.0
2014-07-10 15:15:00,58.1,58.15,58.1,58.15,33500.0,45.8376,45.8771,45.8376,45.8771,33500.0
2014-07-10 15:20:00,58.15,58.15,58.13,58.14,17500.0,45.8771,45.8771,45.8613,45.8692,17500.0
2014-07-10 15:25:00,58.14,58.17,58.1,58.15,116200.0,45.8692,45.8928,45.8376,45.8771,116200.0
2014-07-10 15:30:00,58.14,58.15,58.09,58.12,71500.0,45.8692,45.8771,45.8297,45.8534,71500.0
2014-07-10 15:35:00,58.12,58.12,58.1,58.1,61600.0,45.8534,45.8534,45.8376,45.8376,61600.0
2014-07-10 15:40:00,58.11,58.13,58.1,58.12,50500.0,45.8455,45.8613,45.8376,45.8534,50500.0
2014-07-10 15:45:00,58.11,58.11,58.07,58.1,80800.0,45.8455,45.8455,45.8139,45.8376,80800.0
2014-07-10 15:50:00,58.1,58.1,58.07,58.1,73500.0,45.8376,45.8376,45.8139,45.8376,73500.0
2014-07-10 15:55:00,58.1,58.1,58.07,58.08,87100.0,45.8376,45.8376,45.8139,45.8218,87100.0
2014-07-11 09:30:00,57.94,58.02,57.76,58.01,42000.0,45.7114,45.7745,45.5694,45.7666,42000.0
2014-07-11 09:35:00,58.0,58.0,57.76,57.85,15800.0,45.7587,45.7587,45.5694,45.6404,15800.0
2014-07-11 09:40:00,57.84,57.86,57.79,57.84,19500.0,45.6325,45.6483,45.593,45.6325,19500.0
2014-07-11 09:45:00,57.83,57.83,57.78,57.78,9200.0,45.6246,45.6246,45.5851,45.5851,9200.0
2014-07-11 09:50:00,57.81,57.9,57.81,57.86,36500.0,45.6088,45.6798,45.6088,45.6483,36500.0
2014-07-11 09:55:00,57.87,57.97,57.85,57.93,18400.0,45.6562,45.735,45.6404,45.7035,18400.0
2014-07-11 10:00:00,57.91,57.96,57.85,57.91,19300.0,45.6877,45.7272,45.6404,45.6877,19300.0
2014-07-11 10:05:00,57.91,57.99,57.89,57.97,18600.0,45.6877,45.7508,45.6719,45.735,18600.0
2014-07-11 10:10:00,57.97,58.09,57.93,58.09,15500.0,45.735,45.8297,45.7035,45.8297,15500.0
2014-07-11 10:15:00,58.1,58.12,58.01,58.11,18800.0,45.8376,45.8534,45.7666,45.8455,18800.0
2014-07-11 10:20:00,58.12,58.13,58.06,58.07,11800.0,45.8534,45.8613,45.8061,45.8139,11800.0
2014-07-11 10:25:00,58.07,58.08,58.04,58.05,11100.0,45.8139,45.8218,45.7903,45.7982,11100.0
2014-07-11 10:30:00,58.05,58.07,58.04,58.04,12900.0,45.7982,45.8139,45.7903,45.7903,12900.0
2014-07-11 10:35:00,58.04,58.05,57.99,58.05,11100.0,45.7903,45.7982,45.7508,45.7982,11100.0
2014-07-11 10:40:00,58.05,58.05,57.99,58.03,14500.0,45.7982,45.7982,45.7508,45.7824,14500.0
2014-07-11 10:45:00,58.03,58.07,58.01,58.06,11000.0,45.7824,45.8139,45.7666,45.8061,11000.0
2014-07-11 10:50:00,58.05,58.09,58.03,58.06,11700.0,45.7982,45.8297,45.7824,45.8061,11700.0
2014-07-11 10:55:00,58.05,58.05,57.99,58.01,11300.0,45.7982,45.7982,45.7508,45.7666,11300.0
2014-07-11 11:00:00,58.01,58.02,57.97,58.0,28000.0,45.7666,45.7745,45.735,45.7587,28000.0
2014-07-11 11:05:00,58.0,58.08,58.0,58.07,21100.0,45.7587,45.8218,45.7587,45.8139,21100.0
2014-07-11 11:10:00,58.07,58.07,58.04,58.05,12700.0,45.8139,45.8139,45.7903,45.7982,12700.0
2014-07-11 11:15:00,58.05,58.06,58.01,58.01,12600.0,45.7982,45.8061,45.7666,45.7666,12600.0
2014-07-11 11:20:00,58.0,58.04,58.0,58.04,24200.0,45.7587,45.7903,45.7587,45.7903,24200.0
2014-07-11 11:25:00,58.04,58.05,58.02,58.02,10000.0,45.7903,45.7982,45.7745,45.7745,10000.0
2014-07-11 11:30:00,58.04,58.11,58.04,58.09,23800.0,45.7903,45.8455,45.7903,45.8297,23800.0
2014-07-11 11:35:00,58.09,58.09,58.05,58.05,11100.0,45.8297,45.8297,45.7982,45.7982,11100.0
2014-07-11 11:40:00,58.06,58.07,58.03,58.03,12300.0,45.8061,45.8139,45.7824,45.7824,12300.0
2014-07-11 11:45:00,58.02,58.06,58.02,58.03,8800.0,45.7745,45.8061,45.7745,45.7824,8800.0
2014-07-11 11:50:00,58.03,58.06,58.0,58.06,13100.0,45.7824,45.8061,45.7587,45.8061,13100.0
2014-07-11 11:55:00,58.06,58.06,58.04,58.05,5200.0,45.8061,45.8061,45.7903,45.7982,5200.0
2014-07-11 12:00:00,58.05,58.1,58.05,58.09,11300.0,45.7982,45.8376,45.7982,45.8297,11300.0
2014-07-11 12:05:00,58.1,58.11,58.07,58.11,7800.0,45.8376,45.8455,45.8139,45.8455,7800.0
2014-07-11 12:10:00,58.1,58.13,58.05,58.07,11600.0,45.8376,45.8613,45.7982,45.8139,11600.0
2014-07-11 12:15:00,58.08,58.09,58.05,58.06,8400.0,45.8218,45.8297,45.7982,45.8061,8400.0
2014-07-11 12:20:00,58.05,58.06,58.02,58.05,12400.0,45.7982,45.8061,45.7745,45.7982,12400.0
2014-07-11 12:25:00,58.05,58.05,58.02,58.04,13600.0,45.7982,45.7982,45.7745,45.7903,13600.0
2014-07-11 12:30:00,58.03,58.03,58.0,58.02,9900.0,45.7824,45.7824,45.7587,45.7745,9900.0
2014-07-11 12:35:00,58.03,58.04,58.02,58.03,4200.0,45.7824,45.7903,45.7745,45.7824,4200.0
2014-07-11 12:40:00,58.02,58.06,58.02,58.02,6400.0,45.7745,45.8061,45.7745,45.7745,6400.0
2014-07-11 12:45:00,58.02,58.03,58.01,58.02,8400.0,45.7745,45.7824,45.7666,45.7745,8400.0
2014-07-11 12:50:00,58.01,58.04,58.0,58.04,5600.0,45.7666,45.7903,45.7587,45.7903,5600.0
2014-07-11 12:55:00,58.04,58.05,58.02,58.03,11400.0,45.7903,45.7982,45.7745,45.7824,11400.0
2014-07-11 13:00:00,58.03,58.06,58.03,58.06,7600.0,45.7824,45.8061,45.7824,45.8061,7600.0
2014-07-11 13:05:00,58.05,58.06,58.02,58.02,5900.0,45.7982,45.8061,45.7745,45.7745,5900.0
2014-07-11 13:10:00,58.02,58.03,58.0,58.01,5500.0,45.7745,45.7824,45.7587,45.7666,5500.0
2014-07-11 13:15:00,58.01,58.03,58.0,58.01,12700.0,45.7666,45.7824,45.7587,45.7666,12700.0
2014-07-11 13:20:00,58.01,58.03,58.0,58.0,6600.0,45.7666,45.7824,45.7587,45.7587,6600.0
2014-07-11 13:25:00,58.0,58.02,57.98,57.99,25900.0,45.7587,45.7745,45.7429,45.7508,25900.0
2014-07-11 13:30:00,58.0,58.01,57.98,58.0,7800.0,45.7587,45.7666,45.7429,45.7587,7800.0
2014-07-11 13:35:00,57.99,58.0,57.97,57.97,9800.0,45.7508,45.7587,45.735,45.735,9800.0
2014-07-11 13:40:00,57.98,58.02,57.98,58.0,23800.0,45.7429,45.7745,45.7429,45.7587,23800.0
2014-07-11 13:45:00,58.0,58.03,58.0,58.01,8600.0,45.7587,45.7824,45.7587,45.7666,8600.0
2014-07-11 13:50:00,58.0,58.01,57.97,57.99,8600.0,45.7587,45.7666,45.735,45.7508,8600.0
2014-07-11 13:55:00,58.0,58.04,58.0,58.03,9400.0,45.7587,45.7903,45.7587,45.7824,9400.0
2014-07-11 14:00:00,58.03,58.11,58.03,58.1,7600.0,45.7824,45.8455,45.7824,45.8376,7600.0
2014-07-11 14:05:00,58.1,58.15,58.1,58.14,8200.0,45.8376,45.8771,45.8376,45.8692,8200.0
2014-07-11 14:10:00,58.14,58.17,58.14,58.17,6500.0,45.8692,45.8928,45.8692,45.8928,6500.0
2014-07-11 14:15:00,58.16,58.16,58.13,58.14,10000.0,45.8849,45.8849,45.8613,45.8692,10000.0
2014-07-11 14:20:00,58.15,58.16,58.13,58.14,6400.0,45.8771,45.8849,45.8613,45.8692,6400.0
2014-07-11 14:25:00,58.14,58.18,58.14,58.17,24500.0,45.8692,45.9007,45.8692,45.8928,24500.0
2014-07-11 14:30:00,58.19,58.2,58.17,58.2,12600.0,45.9086,45.9165,45.8928,45.9165,12600.0
2014-07-11 14:35:00,58.2,58.2,58.17,58.18,8800.0,45.9165,45.9165,45.8928,45.9007,8800.0
2014-07-11 14:40:00,58.18,58.2,58.16,58.18,8300.0,45.9007,45.9165,45.8849,45.9007,8300.0
2014-07-11 14:45:00,58.18,58.19,58.16,58.17,10400.0,45.9007,45.9086,45.8849,45.8928,10400.0
2014-07-11 14:50:00,58.17,58.18,58.15,58.18,7000.0,45.8928,45.9007,45.8771,45.9007,7000.0
2014-07-11 14:55:00,58.18,58.18,58.15,58.16,3200.0,45.9007,45.9007,45.8771,45.8849,3200.0
2014-07-11 15:00:00,58.16,58.21,58.16,58.21,10300.0,45.8849,45.9244,45.8849,45.9244,10300.0
2014-07-11 15:05:00,58.21,58.23,58.2,58.23,2700.0,45.9244,45.9402,45.9165,45.9402,2700.0
2014-07-11 15:10:00,58.22,58.22,58.17,58.18,10500.0,45.9323,45.9323,45.8928,45.9007,10500.0
2014-07-11 15:15:00,58.18,58.22,58.18,58.19,25500.0,45.9007,45.9323,45.9007,45.9086,25500.0
2014-07-11 15:20:00,58.21,58.24,58.2,58.23,12000.0,45.9244,45.9481,45.9165,45.9402,12000.0
2014-07-11 15:25:00,58.23,58.24,58.21,58.24,23800.0,45.9402,45.9481,45.9244,45.9481,23800.0
2014-07-11 15:30:00,58.23,58.24,58.2,58.21,13900.0,45.9402,45.9481,45.9165,45.9244,13900.0
2014-07-11 15:35:00,58.21,58.25,58.2,58.25,15900.0,45.9244,45.956,45.9165,45.956,15900.0
2014-07-11 15:40:00,58.25,58.25,58.22,58.23,23200.0,45.956,45.956,45.9323,45.9402,23200.0
2014-07-11 15:45:00,58.24,58.24,58.18,58.19,24500.0,45.9481,45.9481,45.9007,45.9086,24500.0
2014-07-11 15:50:00,58.19,58.21,58.18,58.18,21200.0,45.9086,45.9244,45.9007,45.9007,21200.0
2014-07-11 15:55:00,58.19,58.2,58.17,58.19,58200.0,45.9086,45.9165,45.8928,45.9086,58200.0
2014-07-14 09:30:00,58.5,58.68,58.49,58.53,39800.0,46.1532,46.2952,46.1453,46.1769,39800.0
2014-07-14 09:35:00,58.52,58.66,58.52,58.62,21300.0,46.169,46.2794,46.169,46.2479,21300.0
2014-07-14 09:40:00,58.61,58.62,58.56,58.58,9100.0,46.24,46.2479,46.2005,46.2163,9100.0
2014-07-14 09:45:00,58.57,58.64,58.53,58.53,13900.0,46.2084,46.2636,46.1769,46.1769,13900.0
2014-07-14 09:50:00,58.51,58.55,58.46,58.48,13400.0,46.1611,46.1926,46.1216,46.1374,13400.0
2014-07-14 09:55:00,58.48,58.5,58.4,58.45,29700.0,46.1374,46.1532,46.0743,46.1137,29700.0
2014-07-14 10:00:00,58.45,58.53,58.43,58.5,30900.0,46.1137,46.1769,46.098,46.1532,30900.0
2014-07-14 10:05:00,58.49,58.5,58.43,58.46,19300.0,46.1453,46.1532,46.098,46.1216,19300.0
2014-07-14 10:10:00,58.47,58.47,58.4,58.46,14400.0,46.1295,46.1295,46.0743,46.1216,14400.0
2014-07-14 10:15:00,58.45,58.46,58.34,58.35,25100.0,46.1137,46.1216,46.027,46.0348,25100.0
2014-07-14 10:20:00,58.34,58.42,58.34,58.41,27600.0,46.027,46.0901,46.027,46.0822,27600.0
2014-07-14 10:25:00,58.42,58.43,58.39,58.39,9900.0,46.0901,46.098,46.0664,46.0664,9900.0
2014-07-14 10:30:00,58.4,58.5,58.4,58.46,24600.0,46.0743,46.1532,46.0743,46.1216,24600.0
2014-07-14 10:35:00,58.46,58.47,58.4,58.46,13200.0,46.1216,46.1295,46.0743,46.1216,13200.0
2014-07-14 10:40:00,58.46,58.5,58.46,58.47,20200.0,46.1216,46.1532,46.1216,46.1295,20200.0
2014-07-14 10:45:00,58.45,58.52,58.45,58.47,15200.0,46.1137,46.169,46.1137,46.1295,15200.0
2014-07-14 10:50:00,58.48,58.52,58.47,58.5,20300.0,46.1374,46.169,46.1295,46.1532,20300.0
2014-07-14 10:55:00,58.51,58.52,58.45,58.45,21700.0,46.1611,46.169,46.1137,46.1137,21700.0
2014-07-14 11:00:00,58.45,58.48,58.45,58.47,29500.0,46.1137,46.1374,46.1137,46.1295,29500.0
2014-07-14 11:05:00,58.46,58.48,58.43,58.48,40500.0,46.1216,46.1374,46.098,46.1374,40500.0
2014-07-14 11:10:00,58.47,58.47,58.32,58.32,18600.0,46.1295,46.1295,46.0112,46.0112,18600.0
2014-07-14 11:15:00,58.32,58.33,58.31,58.31,21300.0,46.0112,46.0191,46.0033,46.0033,21300.0
2014-07-14 11:20:00,58.31,58.36,58.31,58.35,59700.0,46.0033,46.0427,46.0033,46.0348,59700.0
2014-07-14 11:25:00,58.35,58.41,58.35,58.37,20800.0,46.0348,46.0822,46.0348,46.0506,20800.0
2014-07-14 11:30:00,58.38,58.44,58.36,58.43,13800.0,46.0585,46.1059,46.0427,46.098,13800.0
2014-07-14 11:35:00,58.43,58.44,58.38,58.38,13700.0,46.098,46.1059,46.0585,46.0585,13700.0
2014-07-14 11:40:00,58.38,58.42,58.36,58.41,14400.0,46.0585,46.0901,46.0427,46.0822,14400.0
2014-07-14 11:45:00,58.42,58.42,58.4,58.4,8400.0,46.0901,46.0901,46.0743,46.0743,8400.0
2014-07-14 11:50:00,58.41,58.41,58.37,58.37,14300.0,46.0822,46.0822,46.0506,46.0506,14300.0
2014-07-14 11:55:00,58.37,58.38,58.35,58.35,8900.0,46.0506,46.0585,46.0348,46.0348,8900.0
2014-07-14 12:00:00,58.36,58.36,58.3,58.3,10100.0,46.0427,46.0427,45.9954,45.9954,10100.0
2014-07-14 12:05:00,58.3,58.31,58.3,58.3,8600.0,45.9954,46.0033,45.9954,45.9954,8600.0
2014-07-14 12:10:00,58.3,58.31,58.29,58.29,9800.0,45.9954,46.0033,45.9875,45.9875,9800.0
2014-07-14 12:15:00,58.29,58.3,58.25,58.25,9900.0,45.9875,45.9954,45.956,45.956,9900.0
2014-07-14 12:20:00,58.25,58.26,58.24,58.24,8100.0,45.956,45.9638,45.9481,45.9481,8100.0
2014-07-14 12:25:00,58.24,58.24,58.23,58.23,10300.0,45.9481,45.9481,45.9402,45.9402,10300.0
2014-07-14 12:30:00,58.23,58.28,58.21,58.26,25500.0,45.9402,45.9796,45.9244,45.9638,25500.0
2014-07-14 12:35:00,58.25,58.26,58.21,58.21,30700.0,45.956,45.9638,45.9244,45.9244,30700.0
2014-07-14 12:40:00,58.22,58.23,58.2,58.2,13300.0,45.9323,45.9402,45.9165,45.9165,13300.0
2014-07-14 12:45:00,58.2,58.21,58.17,58.21,23000.0,45.9165,45.9244,45.8928,45.9244,23000.0
2014-07-14 12:50:00,58.21,58.21,58.15,58.16,40800.0,45.9244,45.9244,45.8771,45.8849,40800.0
2014-07-14 12:55:00,58.17,58.21,58.17,58.19,13900.0,45.8928,45.9244,45.8928,45.9086,13900.0
2014-07-14 13:00:00,58.19,58.19,58.15,58.15,6500.0,45.9086,45.9086,45.8771,45.8771,6500.0
2014-07-14 13:05:00,58.15,58.16,58.13,58.13,10100.0,45.8771,45.8849,45.8613,45.8613,10100.0
2014-07-14 13:10:00,58.12,58.17,58.11,58.17,42700.0,45.8534,45.8928,45.8455,45.8928,42700.0
2014-07-14 13:15:00,58.17,58.2,58.17,58.17,32300.0,45.8928,45.9165,45.8928,45.8928,32300.0
2014-07-14 13:20:00,58.17,58.17,58.11,58.11,12800.0,45.8928,45.8928,45.8455,45.8455,12800.0
2014-07-14 13:25:00,58.11,58.12,58.09,58.1,12700.0,45.8455,45.8534,45.8297,45.8376,12700.0
2014-07-14 13:30:00,58.1,58.15,58.1,58.15,23400.0,45.8376,45.8771,45.8376,45.8771,23400.0
2014-07-14 13:35:00,58.15,58.15,58.11,58.11,11200.0,45.8771,45.8771,45.8455,45.8455,11200.0
2014-07-14 13:40:00,58.11,58.16,58.11,58.16,14500.0,45.8455,45.8849,45.8455,45.8849,14500.0
2014-07-14 13:45:00,58.16,58.17,58.14,58.15,9200.0,45.8849,45.8928,45.8692,45.8771,9200.0
2014-07-14 13:50:00,58.15,58.22,58.15,58.18,27800.0,45.8771,45.9323,45.8771,45.9007,27800.0
2014-07-14 13:55:00,58.19,58.25,58.18,58.25,23600.0,45.9086,45.956,45.9007,45.956,23600.0
2014-07-14 14:00:00,58.25,58.26,58.24,58.24,13600.0,45.956,45.9638,45.9481,45.9481,13600.0
2014-07-14 14:05:00,58.25,58.28,58.24,58.28,21200.0,45.956,45.9796,45.9481,45.9796,21200.0
2014-07-14 14:10:00,58.27,58.28,58.22,58.23,31100.0,45.9717,45.9796,45.9323,45.9402,31100.0
2014-07-14 14:15:00,58.23,58.27,58.23,58.26,18600.0,45.9402,45.9717,45.9402,45.9638,18600.0
2014-07-14 14:20:00,58.26,58.26,58.24,58.24,13300.0,45.9638,45.9638,45.9481,45.9481,13300.0
2014-07-14 14:25:00,58.24,58.25,58.22,58.22,13100.0,45.9481,45.956,45.9323,45.9323,13100.0
2014-07-14 14:30:00,58.21,58.22,58.16,58.16,13100.0,45.9244,45.9323,45.8849,45.8849,13100.0
2014-07-14 14:35:00,58.16,58.17,58.14,58.14,14400.0,45.8849,45.8928,45.8692,45.8692,14400.0
2014-07-14 14:40:00,58.15,58.21,58.13,58.2,54400.0,45.8771,45.9244,45.8613,45.9165,54400.0
2014-07-14 14:45:00,58.2,58.24,58.2,58.24,21800.0,45.9165,45.9481,45.9165,45.9481,21800.0
2014-07-14 14:50:00,58.24,58.24,58.19,58.2,18400.0,45.9481,45.9481,45.9086,45.9165,18400.0
2014-07-14 14:55:00,58.19,58.23,58.19,58.23,19700.0,45.9086,45.9402,45.9086,45.9402,19700.0
2014-07-14 15:00:00,58.22,58.25,58.2,58.25,24800.0,45.9323,45.956,45.9165,45.956,24800.0
2014-07-14 15:05:00,58.25,58.27,58.24,58.27,17100.0,45.956,45.9717,45.9481,45.9717,17100.0
2014-07-14 15:10:00,58.26,58.27,58.22,58.22,30200.0,45.9638,45.9717,45.9323,45.9323,30200.0
2014-07-14 15:15:00,58.22,58.23,58.2,58.2,17400.0,45.9323,45.9402,45.9165,45.9165,17400.0
2014-07-14 15:20:00,58.2,58.2,58.19,58.2,16200.0,45.9165,45.9165,45.9086,45.9165,16200.0
2014-07-14 15:25:00,58.2,58.25,58.19,58.25,33000.0,45.9165,45.956,45.9086,45.956,33000.0
2014-07-14 15:30:00,58.25,58.26,58.25,58.25,27500.0,45.956,45.9638,45.956,45.956,27500.0
2014-07-14 15:35:00,58.25,58.28,58.22,58.27,89300.0,45.956,45.9796,45.9323,45.9717,89300.0
2014-07-14 15:40:00,58.27,58.29,58.26,58.26,68700.0,45.9717,45.9875,45.9638,45.9638,68700.0
2014-07-14 15:45:00,58.27,58.28,58.25,58.25,46800.0,45.9717,45.9796,45.956,45.956,46800.0
2014-07-14 15:50:00,58.25,58.28,58.25,58.27,75700.0,45.956,45.9796,45.956,45.9717,75700.0
2014-07-14 15:55:00,58.28,58.29,58.26,58.29,115500.0,45.9796,45.9875,45.9638,45.9875,115500.0
2014-07-15 09:30:00,58.46,58.62,58.42,58.59,74100.0,46.1216,46.2479,46.0901,46.2242,74100.0
2014-07-15 09:35:00,58.6,58.65,58.47,58.49,47900.0,46.2321,46.2715,46.1295,46.1453,47900.0
2014-07-15 09:40:00,58.49,58.6,58.49,58.58,16600.0,46.1453,46.2321,46.1453,46.2163,16600.0
2014-07-15 09:45:00,58.59,58.64,58.53,58.54,20200.0,46.2242,46.2636,46.1769,46.1847,20200.0
2014-07-15 09:50:00,58.53,58.6,58.51,58.53,14700.0,46.1769,46.2321,46.1611,46.1769,14700.0
2014-07-15 09:55:00,58.53,58.54,58.48,58.52,11100.0,46.1769,46.1847,46.1374,46.169,11100.0
2014-07-15 10:00:00,58.53,58.57,58.46,58.47,27600.0,46.1769,46.2084,46.1216,46.1295,27600.0
2014-07-15 10:05:00,58.46,58.54,58.46,58.53,20300.0,46.1216,46.1847,46.1216,46.1769,20300.0
2014-07-15 10:10:00,58.53,58.55,58.39,58.4,24500.0,46.1769,46.1926,46.0664,46.0743,24500.0
2014-07-15 10:15:00,58.39,58.48,58.37,58.46,27200.0,46.0664,46.1374,46.0506,46.1216,27200.0
2014-07-15 10:20:00,58.47,58.51,58.46,58.48,16100.0,46.1295,46.1611,46.1216,46.1374,16100.0
2014-07-15 10:25:00,58.48,58.54,58.48,58.48,21500.0,46.1374,46.1847,46.1374,46.1374,21500.0
2014-07-15 10:30:00,58.5,58.54,58.46,58.53,33000.0,46.1532,46.1847,46.1216,46.1769,33000.0
2014-07-15 10:35:00,58.52,58.55,58.46,58.46,18200.0,46.169,46.1926,46.1216,46.1216,18200.0
2014-07-15 10:40:00,58.46,58.48,58.41,58.46,17200.0,46.1216,46.1374,46.0822,46.1216,17200.0
2014-07-15 10:45:00,58.46,58.5,58.4,58.4,11800.0,46.1216,46.1532,46.0743,46.0743,11800.0
2014-07-15 10:50:00,58.39,58.51,58.37,58.5,10500.0,46.0664,46.1611,46.0506,46.1532,10500.0
2014-07-15 10:55:00,58.5,58.5,58.43,58.5,14800.0,46.1532,46.1532,46.098,46.1532,14800.0
2014-07-15 11:00:00,58.49,58.49,58.43,58.46,7000.0,46.1453,46.1453,46.098,46.1216,7000.0
2014-07-15 11:05:00,58.45,58.48,58.43,58.48,6600.0,46.1137,46.1374,46.098,46.1374,6600.0
2014-07-15 11:10:00,58.48,58.54,58.44,58.46,15600.0,46.1374,46.1847,46.1059,46.1216,15600.0
2014-07-15 11:15:00,58.46,58.47,58.43,58.44,25200.0,46.1216,46.1295,46.098,46.1059,25200.0
2014-07-15 11:20:00,58.45,58.5,58.45,58.5,33700.0,46.1137,46.1532,46.1137,46.1532,33700.0
2014-07-15 11:25:00,58.5,58.5,58.46,58.49,14000.0,46.1532,46.1532,46.1216,46.1453,14000.0
2014-07-15 11:30:00,58.48,58.51,58.47,58.49,40200.0,46.1374,46.1611,46.1295,46.1453,40200.0
2014-07-15 11:35:00,58.48,58.5,58.47,58.49,10700.0,46.1374,46.1532,46.1295,46.1453,10700.0
2014-07-15 11:40:00,58.49,58.49,58.41,58.44,8000.0,46.1453,46.1453,46.0822,46.1059,8000.0
2014-07-15 11:45:00,58.44,58.46,58.43,58.44,7000.0,46.1059,46.1216,46.098,46.1059,7000.0
2014-07-15 11:50:00,58.45,58.46,58.4,58.42,10700.0,46.1137,46.1216,46.0743,46.0901,10700.0
2014-07-15 11:55:00,58.41,58.41,58.35,58.36,9500.0,46.0822,46.0822,46.0348,46.0427,9500.0
2014-07-15 12:00:00,58.36,58.4,58.35,58.37,18400.0,46.0427,46.0743,46.0348,46.0506,18400.0
2014-07-15 12:05:00,58.37,58.43,58.37,58.42,21500.0,46.0506,46.098,46.0506,46.0901,21500.0
2014-07-15 12:10:00,58.41,58.42,58.4,58.41,5800.0,46.0822,46.0901,46.0743,46.0822,5800.0
2014-07-15 12:15:00,58.41,58.41,58.37,58.41,15700.0,46.0822,46.0822,46.0506,46.0822,15700.0
2014-07-15 12:20:00,58.41,58.42,58.34,58.36,15800.0,46.0822,46.0901,46.027,46.0427,15800.0
2014-07-15 12:25:00,58.36,58.43,58.36,58.4,45100.0,46.0427,46.098,46.0427,46.0743,45100.0
2014-07-15 12:30:00,58.39,58.39,58.32,58.34,9700.0,46.0664,46.0664,46.0112,46.027,9700.0
2014-07-15 12:35:00,58.34,58.35,58.3,58.32,13200.0,46.027,46.0348,45.9954,46.0112,13200.0
2014-07-15 12:40:00,58.32,58.36,58.32,58.35,8200.0,46.0112,46.0427,46.0112,46.0348,8200.0
2014-07-15 12:45:00,58.36,58.38,58.36,58.37,8400.0,46.0427,46.0585,46.0427,46.0506,8400.0
2014-07-15 12:50:00,58.38,58.39,58.34,58.36,27300.0,46.0585,46.0664,46.027,46.0427,27300.0
2014-07-15 12:55:00,58.36,58.41,58.36,58.39,29600.0,46.0427,46.0822,46.0427,46.0664,29600.0
2014-07-15 13:00:00,58.39,58.42,58.39,58.39,14200.0,46.0664,46.0901,46.0664,46.0664,14200.0
2014-07-15 13:05:00,58.39,58.4,58.35,58.39,19000.0,46.0664,46.0743,46.0348,46.0664,19000.0
2014-07-15 13:10:00,58.38,58.42,58.37,58.42,8800.0,46.0585,46.0901,46.0506,46.0901,8800.0
2014-07-15 13:15:00,58.42,58.45,58.41,58.41,26800.0,46.0901,46.1137,46.0822,46.0822,26800.0
2014-07-15 13:20:00,58.42,58.42,58.39,58.41,16200.0,46.0901,46.0901,46.0664,46.0822,16200.0
2014-07-15 13:25:00,58.41,58.42,58.38,58.42,13600.0,46.0822,46.0901,46.0585,46.0901,13600.0
2014-07-15 13:30:00,58.43,58.44,58.42,58.43,13000.0,46.098,46.1059,46.0901,46.098,13000.0
2014-07-15 13:35:00,58.43,58.45,58.42,58.42,15200.0,46.098,46.1137,46.0901,46.0901,15200.0
2014-07-15 13:40:00,58.43,58.44,58.42,58.43,14300.0,46.098,46.1059,46.0901,46.098,14300.0
2014-07-15 13:45:00,58.43,58.48,58.43,58.48,10600.0,46.098,46.1374,46.098,46.1374,10600.0
2014-07-15 13:50:00,58.48,58.5,58.45,58.45,14600.0,46.1374,46.1532,46.1137,46.1137,14600.0
2014-07-15 13:55:00,58.46,58.46,58.43,58.44,11800.0,46.1216,46.1216,46.098,46.1059,11800.0
2014-07-15 14:00:00,58.44,58.46,58.44,58.45,9300.0,46.1059,46.1216,46.1059,46.1137,9300.0
2014-07-15 14:05:00,58.46,58.48,58.43,58.46,19600.0,46.1216,46.1374,46.098,46.1216,19600.0
2014-07-15 14:10:00,58.45,58.49,58.43,58.45,24100.0,46.1137,46.1453,46.098,46.1137,24100.0
2014-07-15 14:15:00,58.45,58.51,58.45,58.5,13500.0,46.1137,46.1611,46.1137,46.1532,13500.0
2014-07-15 14:20:00,58.5,58.52,58.48,58.51,9300.0,46.1532,46.169,46.1374,46.1611,9300.0
2014-07-15 14:25:00,58.5,58.5,58.47,58.49,12400.0,46.1532,46.1532,46.1295,46.1453,12400.0
2014-07-15 14:30:00,58.49,58.49,58.44,58.45,12300.0,46.1453,46.1453,46.1059,46.1137,12300.0
2014-07-15 14:35:00,58.45,58.46,58.44,58.44,7900.0,46.1137,46.1216,46.1059,46.1059,7900.0
2014-07-15 14:40:00,58.45,58.46,58.44,58.46,7700.0,46.1137,46.1216,46.1059,46.1216,7700.0
2014-07-15 14:45:00,58.45,58.48,58.44,58.45,16900.0,46.1137,46.1374,46.1059,46.1137,16900.0
2014-07-15 14:50:00,58.46,58.47,58.44,58.46,14000.0,46.1216,46.1295,46.1059,46.1216,14000.0
2014-07-15 14:55:00,58.45,58.48,58.45,58.47,11900.0,46.1137,46.1374,46.1137,46.1295,11900.0
2014-07-15 15:00:00,58.47,58.49,58.45,58.45,12900.0,46.1295,46.1453,46.1137,46.1137,12900.0
2014-07-15 15:05:00,58.46,58.46,58.43,58.45,31600.0,46.1216,46.1216,46.098,46.1137,31600.0
2014-07-15 15:10:00,58.44,58.48,58.42,58.48,15900.0,46.1059,46.1374,46.0901,46.1374,15900.0
2014-07-15 15:15:00,58.47,58.49,58.45,58.46,23800.0,46.1295,46.1453,46.1137,46.1216,23800.0
2014-07-15 15:20:00,58.46,58.47,58.43,58.43,20500.0,46.1216,46.1295,46.098,46.098,20500.0
2014-07-15 15:25:00,58.43,58.44,58.42,58.43,21700.0,46.098,46.1059,46.0901,46.098,21700.0
2014-07-15 15:30:00,58.43,58.45,58.42,58.44,18500.0,46.098,46.1137,46.0901,46.1059,18500.0
2014-07-15 15:35:00,58.44,58.46,58.43,58.45,16700.0,46.1059,46.1216,46.098,46.1137,16700.0
2014-07-15 15:40:00,58.46,58.48,58.45,58.46,35600.0,46.1216,46.1374,46.1137,46.1216,35600.0
2014-07-15 15:45:00,58.46,58.46,58.44,58.46,28500.0,46.1216,46.1216,46.1059,46.1216,28500.0
2014-07-15 15:50:00,58.45,58.46,58.43,58.45,42200.0,46.1137,46.1216,46.098,46.1137,42200.0
2014-07-15 15:55:00,58.46,58.5,58.45,58.48,119400.0,46.1216,46.1532,46.1137,46.1374,119400.0
2014-07-16 09:30:00,58.56,58.67,58.52,58.65,21300.0,46.2005,46.2873,46.169,46.2715,21300.0
2014-07-16 09:35:00,58.66,58.66,58.46,58.47,21400.0,46.2794,46.2794,46.1216,46.1295,21400.0
2014-07-16 09:40:00,58.48,58.49,58.4,58.43,13500.0,46.1374,46.1453,46.0743,46.098,13500.0
2014-07-16 09:45:00,58.44,58.45,58.33,58.37,16400.0,46.1059,46.1137,46.0191,46.0506,16400.0
2014-07-16 09:50:00,58.4,58.43,58.31,58.37,31400.0,46.0743,46.098,46.0033,46.0506,31400.0
2014-07-16 09:55:00,58.37,58.49,58.37,58.48,17000.0,46.0506,46.1453,46.0506,46.1374,17000.0
2014-07-16 10:00:00,58.48,58.48,58.4,58.42,46000.0,46.1374,46.1374,46.0743,46.0901,46000.0
2014-07-16 10:05:00,58.43,58.51,58.43,58.48,26900.0,46.098,46.1611,46.098,46.1374,26900.0
2014-07-16 10:10:00,58.47,58.48,58.44,58.48,29200.0,46.1295,46.1374,46.1059,46.1374,29200.0
2014-07-16 10:15:00,58.47,58.47,58.37,58.38,21900.0,46.1295,46.1295,46.0506,46.0585,21900.0
2014-07-16 10:20:00,58.38,58.41,58.36,58.37,12200.0,46.0585,46.0822,46.0427,46.0506,12200.0
2014-07-16 10:25:00,58.37,58.41,58.37,58.41,16700.0,46.0506,46.0822,46.0506,46.0822,16700.0
2014-07-16 10:30:00,58.4,58.4,58.38,58.38,12500.0,46.0743,46.0743,46.0585,46.0585,12500.0
2014-07-16 10:35:00,58.37,58.39,58.34,58.37,16400.0,46.0506,46.0664,46.027,46.0506,16400.0
2014-07-16 10:40:00,58.37,58.4,58.34,58.4,14700.0,46.0506,46.0743,46.027,46.0743,14700.0
2014-07-16 10:45:00,58.39,58.4,58.33,58.36,15000.0,46.0664,46.0743,46.0191,46.0427,15000.0
2014-07-16 10:50:00,58.36,58.4,58.35,58.39,13900.0,46.0427,46.0743,46.0348,46.0664,13900.0
2014-07-16 10:55:00,58.38,58.39,58.36,58.38,10900.0,46.0585,46.0664,46.0427,46.0585,10900.0
2014-07-16 11:00:00,58.38,58.4,58.36,58.4,10100.0,46.0585,46.0743,46.0427,46.0743,10100.0
2014-07-16 11:05:00,58.39,58.47,58.39,58.44,21800.0,46.0664,46.1295,46.0664,46.1059,21800.0
2014-07-16 11:10:00,58.45,58.46,58.42,58.43,8000.0,46.1137,46.1216,46.0901,46.098,8000.0
2014-07-16 11:15:00,58.43,58.43,58.4,58.42,12600.0,46.098,46.098,46.0743,46.0901,12600.0
2014-07-16 11:20:00,58.42,58.43,58.41,58.43,12700.0,46.0901,46.098,46.0822,46.098,12700.0
2014-07-16 11:25:00,58.43,58.44,58.42,58.44,11400.0,46.098,46.1059,46.0901,46.1059,11400.0
2014-07-16 11:30:00,58.43,58.43,58.4,58.41,19300.0,46.098,46.098,46.0743,46.0822,19300.0
2014-07-16 11:35:00,58.41,58.41,58.33,58.34,11900.0,46.0822,46.0822,46.0191,46.027,11900.0
2014-07-16 11:40:00,58.34,58.38,58.34,58.38,11100.0,46.027,46.0585,46.027,46.0585,11100.0
2014-07-16 11:45:00,58.37,58.37,58.35,58.36,11500.0,46.0506,46.0506,46.0348,46.0427,11500.0
2014-07-16 11:50:00,58.35,58.36,58.34,58.35,5700.0,46.0348,46.0427,46.027,46.0348,5700.0
2014-07-16 11:55:00,58.35,58.36,58.34,58.35,7200.0,46.0348,46.0427,46.027,46.0348,7200.0
2014-07-16 12:00:00,58.35,58.37,58.35,58.37,7100.0,46.0348,46.0506,46.0348,46.0506,7100.0
2014-07-16 12:05:00,58.37,58.44,58.36,58.42,49300.0,46.0506,46.1059,46.0427,46.0901,49300.0
2014-07-16 12:10:00,58.42,58.48,58.42,58.48,17800.0,46.0901,46.1374,46.0901,46.1374,17800.0
2014-07-16 12:15:00,58.48,58.52,58.47,58.52,14800.0,46.1374,46.169,46.1295,46.169,14800.0
2014-07-16 12:20:00,58.51,58.55,58.51,58.53,17800.0,46.1611,46.1926,46.1611,46.1769,17800.0
2014-07-16 12:25:00,58.52,58.53,58.51,58.52,6100.0,46.169,46.1769,46.1611,46.169,6100.0
2014-07-16 12:30:00,58.52,58.55,58.52,58.55,9800.0,46.169,46.1926,46.169,46.1926,9800.0
2014-07-16 12:35:00,58.55,58.55,58.52,58.53,6900.0,46.1926,46.1926,46.169,46.1769,6900.0
2014-07-16 12:40:00,58.52,58.53,58.52,58.52,5600.0,46.169,46.1769,46.169,46.169,5600.0
2014-07-16 12:45:00,58.51,58.53,58.45,58.46,42100.0,46.1611,46.1769,46.1137,46.1216,42100.0
2014-07-16 12:50:00,58.46,58.47,58.45,58.46,7800.0,46.1216,46.1295,46.1137,46.1216,7800.0
2014-07-16 12:55:00,58.46,58.47,58.46,58.46,8500.0,46.1216,46.1295,46.1216,46.1216,8500.0
2014-07-16 13:00:00,58.46,58.48,58.46,58.47,18100.0,46.1216,46.1374,46.1216,46.1295,18100.0
2014-07-16 13:05:00,58.48,58.48,58.46,58.47,31400.0,46.1374,46.1374,46.1216,46.1295,31400.0
2014-07-16 13:10:00,58.46,58.46,58.41,58.41,29700.0,46.1216,46.1216,46.0822,46.0822,29700.0
2014-07-16 13:15:00,58.41,58.42,58.39,58.39,6100.0,46.0822,46.0901,46.0664,46.0664,6100.0
2014-07-16 13:20:00,58.39,58.4,58.37,58.37,25400.0,46.0664,46.0743,46.0506,46.0506,25400.0
2014-07-16 13:25:00,58.37,58.38,58.31,58.31,27600.0,46.0506,46.0585,46.0033,46.0033,27600.0
2014-07-16 13:30:00,58.31,58.31,58.3,58.3,11700.0,46.0033,46.0033,45.9954,45.9954,11700.0
2014-07-16 13:35:00,58.3,58.3,58.24,58.25,21900.0,45.9954,45.9954,45.9481,45.956,21900.0
2014-07-16 13:40:00,58.25,58.26,58.25,58.26,13700.0,45.956,45.9638,45.956,45.9638,13700.0
2014-07-16 13:45:00,58.26,58.28,58.26,58.28,24100.0,45.9638,45.9796,45.9638,45.9796,24100.0
2014-07-16 13:50:00,58.27,58.3,58.25,58.28,18800.0,45.9717,45.9954,45.956,45.9796,18800.0
2014-07-16 13:55:00,58.28,58.31,58.27,58.3,12500.0,45.9796,46.0033,45.9717,45.9954,12500.0
2014-07-16 14:00:00,58.3,58.34,58.3,58.34,16900.0,45.9954,46.027,45.9954,46.027,16900.0
2014-07-16 14:05:00,58.33,58.33,58.3,58.31,6900.0,46.0191,46.0191,45.9954,46.0033,6900.0
2014-07-16 14:10:00,58.31,58.32,58.3,58.31,13800.0,46.0033,46.0112,45.9954,46.0033,13800.0
2014-07-16 14:15:00,58.32,58.32,58.31,58.31,6500.0,46.0112,46.0112,46.0033,46.0033,6500.0
2014-07-16 14:20:00,58.32,58.32,58.27,58.27,13000.0,46.0112,46.0112,45.9717,45.9717,13000.0
2014-07-16 14:25:00,58.27,58.28,58.27,58.27,3000.0,45.9717,45.9796,45.9717,45.9717,3000.0
2014-07-16 14:30:00,58.28,58.29,58.27,58.29,28800.0,45.9796,45.9875,45.9717,45.9875,28800.0
2014-07-16 14:35:00,58.29,58.29,58.24,58.24,21100.0,45.9875,45.9875,45.9481,45.9481,21100.0
2014-07-16 14:40:00,58.24,58.24,58.19,58.19,14800.0,45.9481,45.9481,45.9086,45.9086,14800.0
2014-07-16 14:45:00,58.19,58.22,58.19,58.21,36700.0,45.9086,45.9323,45.9086,45.9244,36700.0
2014-07-16 14:50:00,58.22,58.22,58.18,58.19,28200.0,45.9323,45.9323,45.9007,45.9086,28200.0
2014-07-16 14:55:00,58.18,58.21,58.18,58.2,15600.0,45.9007,45.9244,45.9007,45.9165,15600.0
2014-07-16 15:00:00,58.19,58.2,58.18,58.19,8500.0,45.9086,45.9165,45.9007,45.9086,8500.0
2014-07-16 15:05:00,58.18,58.19,58.18,58.19,6300.0,45.9007,45.9086,45.9007,45.9086,6300.0
2014-07-16 15:10:00,58.19,58.19,58.15,58.17,20000.0,45.9086,45.9086,45.8771,45.8928,20000.0
2014-07-16 15:15:00,58.16,58.17,58.15,58.15,10600.0,45.8849,45.8928,45.8771,45.8771,10600.0
2014-07-16 15:20:00,58.15,58.16,58.14,58.15,16300.0,45.8771,45.8849,45.8692,45.8771,16300.0
2014-07-16 15:25:00,58.15,58.16,58.15,58.16,33100.0,45.8771,45.8849,45.8771,45.8849,33100.0
2014-07-16 15:30:00,58.16,58.19,58.15,58.16,42000.0,45.8849,45.9086,45.8771,45.8849,42000.0
2014-07-16 15:35:00,58.16,58.18,58.15,58.16,41200.0,45.8849,45.9007,45.8771,45.8849,41200.0
2014-07-16 15:40:00,58.16,58.17,58.16,58.16,30300.0,45.8849,45.8928,45.8849,45.8849,30300.0
2014-07-16 15:45:00,58.17,58.17,58.16,58.17,39900.0,45.8928,45.8928,45.8849,45.8928,39900.0
2014-07-16 15:50:00,58.16,58.17,58.11,58.12,60000.0,45.8849,45.8928,45.8455,45.8534,60000.0
2014-07-16 15:55:00,58.12,58.17,58.12,58.17,129000.0,45.8534,45.8928,45.8534,45.8928,129000.0
2014-07-17 09:30:00,58.03,58.15,58.0,58.08,32900.0,45.7824,45.8771,45.7587,45.8218,32900.0
2014-07-17 09:35:00,58.11,58.32,58.08,58.32,31300.0,45.8455,46.0112,45.8218,46.0112,31300.0
2014-07-17 09:40:00,58.31,58.46,58.3,58.46,59100.0,46.0033,46.1216,45.9954,46.1216,59100.0
2014-07-17 09:45:00,58.46,58.54,58.45,58.46,63900.0,46.1216,46.1847,46.1137,46.1216,63900.0
2014-07-17 09:50:00,58.43,58.52,58.39,58.5,19700.0,46.098,46.169,46.0664,46.1532,19700.0
2014-07-17 09:55:00,58.49,58.55,58.46,58.46,18100.0,46.1453,46.1926,46.1216,46.1216,18100.0
2014-07-17 10:00:00,58.48,58.53,58.41,58.46,29400.0,46.1374,46.1769,46.0822,46.1216,29400.0
2014-07-17 10:05:00,58.48,58.52,58.42,58.51,39600.0,46.1374,46.169,46.0901,46.1611,39600.0
2014-07-17 10:10:00,58.51,58.58,58.48,58.56,33300.0,46.1611,46.2163,46.1374,46.2005,33300.0
2014-07-17 10:15:00,58.56,58.56,58.48,58.49,25600.0,46.2005,46.2005,46.1374,46.1453,25600.0
2014-07-17 10:20:00,58.5,58.59,58.5,58.54,18700.0,46.1532,46.2242,46.1532,46.1847,18700.0
2014-07-17 10:25:00,58.54,58.59,58.52,58.59,22900.0,46.1847,46.2242,46.169,46.2242,22900.0
2014-07-17 10:30:00,58.59,58.6,58.53,58.57,21100.0,46.2242,46.2321,46.1769,46.2084,21100.0
2014-07-17 10:35:00,58.58,58.58,58.51,58.51,14500.0,46.2163,46.2163,46.1611,46.1611,14500.0
2014-07-17 10:40:00,58.5,58.56,58.49,58.52,12400.0,46.1532,46.2005,46.1453,46.169,12400.0
2014-07-17 10:45:00,58.51,58.54,58.51,58.51,12900.0,46.1611,46.1847,46.1611,46.1611,12900.0
2014-07-17 10:50:00,58.51,58.52,58.49,58.49,10600.0,46.1611,46.169,46.1453,46.1453,10600.0
2014-07-17 10:55:00,58.48,58.5,58.46,58.48,8700.0,46.1374,46.1532,46.1216,46.1374,8700.0
2014-07-17 11:00:00,58.48,58.48,58.46,58.46,6500.0,46.1374,46.1374,46.1216,46.1216,6500.0
2014-07-17 11:05:00,58.45,58.46,58.45,58.45,14000.0,46.1137,46.1216,46.1137,46.1137,14000.0
2014-07-17 11:10:00,58.45,58.46,58.32,58.32,10600.0,46.1137,46.1216,46.0112,46.0112,10600.0
2014-07-17 11:15:00,58.32,58.37,58.29,58.34,18900.0,46.0112,46.0506,45.9875,46.027,18900.0
2014-07-17 11:20:00,58.34,58.36,58.32,58.32,11900.0,46.027,46.0427,46.0112,46.0112,11900.0
2014-07-17 11:25:00,58.32,58.35,58.27,58.27,18100.0,46.0112,46.0348,45.9717,45.9717,18100.0
2014-07-17 11:30:00,58.27,58.3,58.21,58.3,17300.0,45.9717,45.9954,45.9244,45.9954,17300.0
2014-07-17 11:35:00,58.3,58.34,58.28,58.28,13500.0,45.9954,46.027,45.9796,45.9796,13500.0
2014-07-17 11:40:00,58.28,58.31,58.24,58.25,15700.0,45.9796,46.0033,45.9481,45.956,15700.0
2014-07-17 11:45:00,58.24,58.28,58.21,58.27,20600.0,45.9481,45.9796,45.9244,45.9717,20600.0
2014-07-17 11:50:00,58.26,58.3,58.25,58.27,15800.0,45.9638,45.9954,45.956,45.9717,15800.0
2014-07-17 11:55:00,58.28,58.29,58.21,58.22,11500.0,45.9796,45.9875,45.9244,45.9323,11500.0
2014-07-17 12:00:00,58.22,58.22,58.09,58.16,18100.0,45.9323,45.9323,45.8297,45.8849,18100.0
2014-07-17 12:05:00,58.16,58.21,58.14,58.18,15500.0,45.8849,45.9244,45.8692,45.9007,15500.0
2014-07-17 12:10:00,58.19,58.23,58.19,58.23,9400.0,45.9086,45.9402,45.9086,45.9402,9400.0
2014-07-17 12:15:00,58.23,58.23,58.19,58.21,8600.0,45.9402,45.9402,45.9086,45.9244,8600.0
2014-07-17 12:20:00,58.2,58.2,58.15,58.16,13000.0,45.9165,45.9165,45.8771,45.8849,13000.0
2014-07-17 12:25:00,58.16,58.22,58.15,58.21,9300.0,45.8849,45.9323,45.8771,45.9244,9300.0
2014-07-17 12:30:00,58.21,58.22,58.19,58.21,8600.0,45.9244,45.9323,45.9086,45.9244,8600.0
2014-07-17 12:35:00,58.2,58.28,58.2,58.24,15700.0,45.9165,45.9796,45.9165,45.9481,15700.0
2014-07-17 12:40:00,58.23,58.23,58.19,58.19,6600.0,45.9402,45.9402,45.9086,45.9086,6600.0
2014-07-17 12:45:00,58.19,58.2,58.19,58.19,11100.0,45.9086,45.9165,45.9086,45.9086,11100.0
2014-07-17 12:50:00,58.2,58.21,58.18,58.19,6500.0,45.9165,45.9244,45.9007,45.9086,6500.0
2014-07-17 12:55:00,58.2,58.22,58.19,58.22,4400.0,45.9165,45.9323,45.9086,45.9323,4400.0
2014-07-17 13:00:00,58.22,58.26,58.22,58.26,5300.0,45.9323,45.9638,45.9323,45.9638,5300.0
2014-07-17 13:05:00,58.25,58.26,58.24,58.26,7500.0,45.956,45.9638,45.9481,45.9638,7500.0
2014-07-17 13:10:00,58.26,58.32,58.26,58.32,8100.0,45.9638,46.0112,45.9638,46.0112,8100.0
2014-07-17 13:15:00,58.33,58.34,58.28,58.28,9000.0,46.0191,46.027,45.9796,45.9796,9000.0
2014-07-17 13:20:00,58.28,58.28,58.19,58.22,10500.0,45.9796,45.9796,45.9086,45.9323,10500.0
2014-07-17 13:25:00,58.21,58.23,58.21,58.22,3300.0,45.9244,45.9402,45.9244,45.9323,3300.0
2014-07-17 13:30:00,58.22,58.27,58.22,58.23,9200.0,45.9323,45.9717,45.9323,45.9402,9200.0
2014-07-17 13:35:00,58.23,58.23,58.17,58.17,9000.0,45.9402,45.9402,45.8928,45.8928,9000.0
2014-07-17 13:40:00,58.17,58.18,58.15,58.18,24900.0,45.8928,45.9007,45.8771,45.9007,24900.0
2014-07-17 13:45:00,58.17,58.23,58.16,58.19,11800.0,45.8928,45.9402,45.8849,45.9086,11800.0
2014-07-17 13:50:00,58.19,58.2,58.17,58.2,10300.0,45.9086,45.9165,45.8928,45.9165,10300.0
2014-07-17 13:55:00,58.19,58.23,58.17,58.18,11300.0,45.9086,45.9402,45.8928,45.9007,11300.0
2014-07-17 14:00:00,58.18,58.2,58.16,58.17,16500.0,45.9007,45.9165,45.8849,45.8928,16500.0
2014-07-17 14:05:00,58.16,58.18,58.15,58.16,17300.0,45.8849,45.9007,45.8771,45.8849,17300.0
2014-07-17 14:10:00,58.15,58.21,58.15,58.2,12300.0,45.8771,45.9244,45.8771,45.9165,12300.0
2014-07-17 14:15:00,58.21,58.25,58.18,58.19,47300.0,45.9244,45.956,45.9007,45.9086,47300.0
2014-07-17 14:20:00,58.18,58.19,58.13,58.16,16300.0,45.9007,45.9086,45.8613,45.8849,16300.0
2014-07-17 14:25:00,58.16,58.16,58.11,58.15,16100.0,45.8849,45.8849,45.8455,45.8771,16100.0
2014-07-17 14:30:00,58.16,58.19,58.15,58.18,15500.0,45.8849,45.9086,45.8771,45.9007,15500.0
2014-07-17 14:35:00,58.18,58.22,58.16,58.22,33200.0,45.9007,45.9323,45.8849,45.9323,33200.0
2014-07-17 14:40:00,58.21,58.23,58.21,58.23,17400.0,45.9244,45.9402,45.9244,45.9402,17400.0
2014-07-17 14:45:00,58.23,58.23,58.14,58.14,16300.0,45.9402,45.9402,45.8692,45.8692,16300.0
2014-07-17 14:50:00,58.15,58.16,58.11,58.12,15100.0,45.8771,45.8849,45.8455,45.8534,15100.0
2014-07-17 14:55:00,58.12,58.17,58.12,58.16,10200.0,45.8534,45.8928,45.8534,45.8849,10200.0
2014-07-17 15:00:00,58.15,58.16,58.1,58.1,15400.0,45.8771,45.8849,45.8376,45.8376,15400.0
2014-07-17 15:05:00,58.1,58.14,58.07,58.08,19000.0,45.8376,45.8692,45.8139,45.8218,19000.0
2014-07-17 15:10:00,58.08,58.08,58.02,58.05,28100.0,45.8218,45.8218,45.7745,45.7982,28100.0
2014-07-17 15:15:00,58.05,58.06,57.96,57.96,30200.0,45.7982,45.8061,45.7272,45.7272,30200.0
2014-07-17 15:20:00,57.96,58.02,57.96,58.0,22600.0,45.7272,45.7745,45.7272,45.7587,22600.0
2014-07-17 15:25:00,58.01,58.02,57.95,57.96,28400.0,45.7666,45.7745,45.7193,45.7272,28400.0
2014-07-17 15:30:00,57.96,57.99,57.92,57.92,34200.0,45.7272,45.7508,45.6956,45.6956,34200.0
2014-07-17 15:35:00,57.92,57.95,57.89,57.93,41800.0,45.6956,45.7193,45.6719,45.7035,41800.0
2014-07-17 15:40:00,57.93,57.94,57.86,57.86,56700.0,45.7035,45.7114,45.6483,45.6483,56700.0
2014-07-17 15:45:00,57.86,57.94,57.82,57.93,66500.0,45.6483,45.7114,45.6167,45.7035,66500.0
2014-07-17 15:50:00,57.93,57.93,57.86,57.87,63500.0,45.7035,45.7035,45.6483,45.6562,63500.0
2014-07-17 15:55:00,57.87,57.88,57.81,57.83,95500.0,45.6562,45.664,45.6088,45.6246,95500.0
2014-07-18 09:30:00,57.86,57.91,57.77,57.86,203000.0,45.6483,45.6877,45.5773,45.6483,203000.0
2014-07-18 09:35:00,57.93,57.96,57.61,57.7,49300.0,45.7035,45.7272,45.451,45.522,49300.0
2014-07-18 09:40:00,57.69,57.7,57.59,57.64,14900.0,45.5141,45.522,45.4352,45.4747,14900.0
2014-07-18 09:45:00,57.65,57.7,57.58,57.64,23900.0,45.4826,45.522,45.4274,45.4747,23900.0
2014-07-18 09:50:00,57.63,57.72,57.52,57.72,30800.0,45.4668,45.5378,45.38,45.5378,30800.0
2014-07-18 09:55:00,57.73,57.87,57.73,57.84,32400.0,45.5457,45.6562,45.5457,45.6325,32400.0
2014-07-18 10:00:00,57.84,57.85,57.73,57.73,18800.0,45.6325,45.6404,45.5457,45.5457,18800.0
2014-07-18 10:05:00,57.73,57.76,57.68,57.71,44400.0,45.5457,45.5694,45.5063,45.5299,44400.0
2014-07-18 10:10:00,57.71,57.8,57.71,57.79,49400.0,45.5299,45.6009,45.5299,45.593,49400.0
2014-07-18 10:15:00,57.78,57.84,57.77,57.8,31000.0,45.5851,45.6325,45.5773,45.6009,31000.0
2014-07-18 10:20:00,57.81,57.84,57.78,57.81,10900.0,45.6088,45.6325,45.5851,45.6088,10900.0
2014-07-18 10:25:00,57.81,57.84,57.81,57.82,21200.0,45.6088,45.6325,45.6088,45.6167,21200.0
2014-07-18 10:30:00,57.83,57.87,57.83,57.85,9200.0,45.6246,45.6562,45.6246,45.6404,9200.0
2014-07-18 10:35:00,57.85,57.89,57.85,57.86,32500.0,45.6404,45.6719,45.6404,45.6483,32500.0
2014-07-18 10:40:00,57.85,57.88,57.84,57.84,49700.0,45.6404,45.664,45.6325,45.6325,49700.0
2014-07-18 10:45:00,57.85,57.88,57.84,57.88,7300.0,45.6404,45.664,45.6325,45.664,7300.0
2014-07-18 10:50:00,57.89,57.92,57.88,57.92,5400.0,45.6719,45.6956,45.664,45.6956,5400.0
2014-07-18 10:55:00,57.93,57.98,57.92,57.95,20500.0,45.7035,45.7429,45.6956,45.7193,20500.0
2014-07-18 11:00:00,57.96,58.01,57.95,58.0,23900.0,45.7272,45.7666,45.7193,45.7587,23900.0
2014-07-18 11:05:00,58.0,58.0,57.95,57.95,21000.0,45.7587,45.7587,45.7193,45.7193,21000.0
2014-07-18 11:10:00,57.95,58.0,57.95,58.0,18700.0,45.7193,45.7587,45.7193,45.7587,18700.0
2014-07-18 11:15:00,58.0,58.05,57.97,58.05,16600.0,45.7587,45.7982,45.735,45.7982,16600.0
2014-07-18 11:20:00,58.05,58.06,57.92,57.92,32600.0,45.7982,45.8061,45.6956,45.6956,32600.0
2014-07-18 11:25:00,57.93,57.98,57.93,57.94,22000.0,45.7035,45.7429,45.7035,45.7114,22000.0
2014-07-18 11:30:00,57.95,57.96,57.89,57.9,31900.0,45.7193,45.7272,45.6719,45.6798,31900.0
2014-07-18 11:35:00,57.89,58.0,57.89,58.0,49400.0,45.6719,45.7587,45.6719,45.7587,49400.0
2014-07-18 11:40:00,58.0,58.04,58.0,58.04,17400.0,45.7587,45.7903,45.7587,45.7903,17400.0
2014-07-18 11:45:00,58.04,58.04,57.99,57.99,8800.0,45.7903,45.7903,45.7508,45.7508,8800.0
2014-07-18 11:50:00,57.99,58.0,57.97,57.97,11700.0,45.7508,45.7587,45.735,45.735,11700.0
2014-07-18 11:55:00,57.97,57.98,57.93,57.98,13600.0,45.735,45.7429,45.7035,45.7429,13600.0
2014-07-18 12:00:00,57.98,58.0,57.98,58.0,15600.0,45.7429,45.7587,45.7429,45.7587,15600.0
2014-07-18 12:05:00,58.0,58.0,57.99,58.0,10200.0,45.7587,45.7587,45.7508,45.7587,10200.0
2014-07-18 12:10:00,57.99,58.01,57.99,58.0,6300.0,45.7508,45.7666,45.7508,45.7587,6300.0
2014-07-18 12:15:00,58.0,58.01,58.0,58.0,13400.0,45.7587,45.7666,45.7587,45.7587,13400.0
2014-07-18 12:20:00,58.0,58.01,58.0,58.0,18700.0,45.7587,45.7666,45.7587,45.7587,18700.0
2014-07-18 12:25:00,58.0,58.01,57.99,58.0,16500.0,45.7587,45.7666,45.7508,45.7587,16500.0
2014-07-18 12:30:00,57.99,58.02,57.99,58.02,11600.0,45.7508,45.7745,45.7508,45.7745,11600.0
2014-07-18 12:35:00,58.02,58.03,58.01,58.02,7700.0,45.7745,45.7824,45.7666,45.7745,7700.0
2014-07-18 12:40:00,58.02,58.04,58.02,58.04,7000.0,45.7745,45.7903,45.7745,45.7903,7000.0
2014-07-18 12:45:00,58.04,58.04,58.02,58.03,8500.0,45.7903,45.7903,45.7745,45.7824,8500.0
2014-07-18 12:50:00,58.03,58.03,58.02,58.02,6000.0,45.7824,45.7824,45.7745,45.7745,6000.0
2014-07-18 12:55:00,58.03,58.04,57.99,58.0,18700.0,45.7824,45.7903,45.7508,45.7587,18700.0
2014-07-18 13:00:00,58.0,58.01,57.99,58.0,14600.0,45.7587,45.7666,45.7508,45.7587,14600.0
2014-07-18 13:05:00,58.0,58.01,57.99,57.99,9900.0,45.7587,45.7666,45.7508,45.7508,9900.0
2014-07-18 13:10:00,57.98,58.0,57.98,57.98,5300.0,45.7429,45.7587,45.7429,45.7429,5300.0
2014-07-18 13:15:00,57.99,57.99,57.96,57.99,6100.0,45.7508,45.7508,45.7272,45.7508,6100.0
2014-07-18 13:20:00,57.99,58.0,57.98,57.98,7400.0,45.7508,45.7587,45.7429,45.7429,7400.0
2014-07-18 13:25:00,57.98,57.98,57.94,57.94,5100.0,45.7429,45.7429,45.7114,45.7114,5100.0
2014-07-18 13:30:00,57.94,57.94,57.92,57.93,8500.0,45.7114,45.7114,45.6956,45.7035,8500.0
2014-07-18 13:35:00,57.93,57.98,57.93,57.97,8800.0,45.7035,45.7429,45.7035,45.735,8800.0
2014-07-18 13:40:00,57.98,58.0,57.96,57.96,9900.0,45.7429,45.7587,45.7272,45.7272,9900.0
2014-07-18 13:45:00,57.97,57.98,57.96,57.96,6100.0,45.735,45.7429,45.7272,45.7272,6100.0
2014-07-18 13:50:00,57.96,57.97,57.95,57.96,5200.0,45.7272,45.735,45.7193,45.7272,5200.0
2014-07-18 13:55:00,57.96,58.01,57.96,57.99,18500.0,45.7272,45.7666,45.7272,45.7508,18500.0
2014-07-18 14:00:00,57.99,58.0,57.96,57.98,9900.0,45.7508,45.7587,45.7272,45.7429,9900.0
2014-07-18 14:05:00,57.97,57.99,57.97,57.99,5500.0,45.735,45.7508,45.735,45.7508,5500.0
2014-07-18 14:10:00,57.99,58.0,57.99,57.99,10200.0,45.7508,45.7587,45.7508,45.7508,10200.0
2014-07-18 14:15:00,58.0,58.01,57.98,58.0,13800.0,45.7587,45.7666,45.7429,45.7587,13800.0
2014-07-18 14:20:00,57.99,58.04,57.99,58.04,33800.0,45.7508,45.7903,45.7508,45.7903,33800.0
2014-07-18 14:25:00,58.03,58.05,58.03,58.04,8100.0,45.7824,45.7982,45.7824,45.7903,8100.0
2014-07-18 14:30:00,58.05,58.05,58.02,58.02,15500.0,45.7982,45.7982,45.7745,45.7745,15500.0
2014-07-18 14:35:00,58.02,58.04,57.98,58.0,28400.0,45.7745,45.7903,45.7429,45.7587,28400.0
2014-07-18 14:40:00,58.0,58.01,57.99,58.0,8500.0,45.7587,45.7666,45.7508,45.7587,8500.0
2014-07-18 14:45:00,58.0,58.01,57.99,57.99,7800.0,45.7587,45.7666,45.7508,45.7508,7800.0
2014-07-18 14:50:00,58.0,58.01,57.99,58.0,9900.0,45.7587,45.7666,45.7508,45.7587,9900.0
2014-07-18 14:55:00,58.0,58.0,57.98,58.0,12600.0,45.7587,45.7587,45.7429,45.7587,12600.0
2014-07-18 15:00:00,57.99,58.01,57.99,57.99,11200.0,45.7508,45.7666,45.7508,45.7508,11200.0
2014-07-18 15:05:00,58.0,58.01,57.99,58.0,32100.0,45.7587,45.7666,45.7508,45.7587,32100.0
2014-07-18 15:10:00,58.0,58.04,58.0,58.04,13000.0,45.7587,45.7903,45.7587,45.7903,13000.0
2014-07-18 15:15:00,58.05,58.09,58.03,58.07,14700.0,45.7982,45.8297,45.7824,45.8139,14700.0
2014-07-18 15:20:00,58.07,58.1,58.05,58.06,11300.0,45.8139,45.8376,45.7982,45.8061,11300.0
2014-07-18 15:25:00,58.06,58.07,58.04,58.05,16900.0,45.8061,45.8139,45.7903,45.7982,16900.0
2014-07-18 15:30:00,58.05,58.08,58.04,58.07,17200.0,45.7982,45.8218,45.7903,45.8139,17200.0
2014-07-18 15:35:00,58.08,58.1,58.06,58.06,29100.0,45.8218,45.8376,45.8061,45.8061,29100.0
2014-07-18 15:40:00,58.06,58.07,58.04,58.05,32800.0,45.8061,45.8139,45.7903,45.7982,32800.0
2014-07-18 15:45:00,58.06,58.07,58.05,58.06,39800.0,45.8061,45.8139,45.7982,45.8061,39800.0
2014-07-18 15:50:00,58.05,58.06,58.05,58.06,52800.0,45.7982,45.8061,45.7982,45.8061,52800.0
2014-07-18 15:55:00,58.06,58.07,58.05,58.05,134200.0,45.8061,45.8139,45.7982,45.7982,134200.0
2014-07-21 09:30:00,57.83,57.87,57.68,57.77,37800.0,45.6246,45.6562,45.5063,45.5773,37800.0
2014-07-21 09:35:00,57.77,57.77,57.66,57.72,25000.0,45.5773,45.5773,45.4905,45.5378,25000.0
2014-07-21 09:40:00,57.72,57.78,57.69,57.73,38500.0,45.5378,45.5851,45.5141,45.5457,38500.0
2014-07-21 09:45:00,57.74,57.79,57.71,57.79,18100.0,45.5536,45.593,45.5299,45.593,18100.0
2014-07-21 09:50:00,57.8,57.83,57.75,57.81,25900.0,45.6009,45.6246,45.5615,45.6088,25900.0
2014-07-21 09:55:00,57.81,57.86,57.8,57.82,16500.0,45.6088,45.6483,45.6009,45.6167,16500.0
2014-07-21 10:00:00,57.81,57.81,57.74,57.75,22100.0,45.6088,45.6088,45.5536,45.5615,22100.0
2014-07-21 10:05:00,57.74,57.8,57.72,57.76,52600.0,45.5536,45.6009,45.5378,45.5694,52600.0
2014-07-21 10:10:00,57.76,57.76,57.65,57.73,29300.0,45.5694,45.5694,45.4826,45.5457,29300.0
2014-07-21 10:15:00,57.73,57.75,57.7,57.73,16600.0,45.5457,45.5615,45.522,45.5457,16600.0
2014-07-21 10:20:00,57.72,57.73,57.65,57.7,28000.0,45.5378,45.5457,45.4826,45.522,28000.0
2014-07-21 10:25:00,57.7,57.72,57.65,57.67,20800.0,45.522,45.5378,45.4826,45.4984,20800.0
2014-07-21 10:30:00,57.66,57.68,57.63,57.63,19700.0,45.4905,45.5063,45.4668,45.4668,19700.0
2014-07-21 10:35:00,57.64,57.68,57.6,57.63,15100.0,45.4747,45.5063,45.4431,45.4668,15100.0
2014-07-21 10:40:00,57.62,57.62,57.57,57.6,18000.0,45.4589,45.4589,45.4195,45.4431,18000.0
2014-07-21 10:45:00,57.6,57.65,57.59,57.62,18300.0,45.4431,45.4826,45.4352,45.4589,18300.0
2014-07-21 10:50:00,57.61,57.63,57.61,57.63,6900.0,45.451,45.4668,45.451,45.4668,6900.0
2014-07-21 10:55:00,57.64,57.67,57.64,57.65,15800.0,45.4747,45.4984,45.4747,45.4826,15800.0
2014-07-21 11:00:00,57.65,57.69,57.62,57.69,13600.0,45.4826,45.5141,45.4589,45.5141,13600.0
2014-07-21 11:05:00,57.69,57.76,57.69,57.73,13000.0,45.5141,45.5694,45.5141,45.5457,13000.0
2014-07-21 11:10:00,57.72,57.74,57.7,57.74,21200.0,45.5378,45.5536,45.522,45.5536,21200.0
2014-07-21 11:15:00,57.73,57.78,57.73,57.77,25300.0,45.5457,45.5851,45.5457,45.5773,25300.0
2014-07-21 11:20:00,57.77,57.82,57.77,57.81,13300.0,45.5773,45.6167,45.5773,45.6088,13300.0
2014-07-21 11:25:00,57.81,57.83,57.81,57.83,13700.0,45.6088,45.6246,45.6088,45.6246,13700.0
2014-07-21 11:30:00,57.82,57.85,57.82,57.83,12200.0,45.6167,45.6404,45.6167,45.6246,12200.0
2014-07-21 11:35:00,57.83,57.83,57.76,57.79,16900.0,45.6246,45.6246,45.5694,45.593,16900.0
2014-07-21 11:40:00,57.8,57.84,57.79,57.8,9600.0,45.6009,45.6325,45.593,45.6009,9600.0
2014-07-21 11:45:00,57.8,57.81,57.76,57.79,16100.0,45.6009,45.6088,45.5694,45.593,16100.0
2014-07-21 11:50:00,57.79,57.85,57.79,57.85,19500.0,45.593,45.6404,45.593,45.6404,19500.0
2014-07-21 11:55:00,57.86,57.88,57.83,57.88,9700.0,45.6483,45.664,45.6246,45.664,9700.0
2014-07-21 12:00:00,57.88,57.89,57.85,57.85,8100.0,45.664,45.6719,45.6404,45.6404,8100.0
2014-07-21 12:05:00,57.85,57.88,57.85,57.87,8400.0,45.6404,45.664,45.6404,45.6562,8400.0
2014-07-21 12:10:00,57.88,57.89,57.85,57.89,6800.0,45.664,45.6719,45.6404,45.6719,6800.0
2014-07-21 12:15:00,57.88,57.91,57.88,57.91,16300.0,45.664,45.6877,45.664,45.6877,16300.0
2014-07-21 12:20:00,57.91,57.91,57.9,57.91,5000.0,45.6877,45.6877,45.6798,45.6877,5000.0
2014-07-21 12:25:00,57.91,57.91,57.88,57.88,15700.0,45.6877,45.6877,45.664,45.664,15700.0
2014-07-21 12:30:00,57.87,57.91,57.86,57.91,12700.0,45.6562,45.6877,45.6483,45.6877,12700.0
2014-07-21 12:35:00,57.91,57.91,57.88,57.88,6900.0,45.6877,45.6877,45.664,45.664,6900.0
2014-07-21 12:40:00,57.89,57.89,57.88,57.88,13600.0,45.6719,45.6719,45.664,45.664,13600.0
2014-07-21 12:45:00,57.87,57.89,57.86,57.89,8300.0,45.6562,45.6719,45.6483,45.6719,8300.0
2014-07-21 12:50:00,57.89,57.93,57.89,57.92,6900.0,45.6719,45.7035,45.6719,45.6956,6900.0
2014-07-21 12:55:00,57.93,57.93,57.9,57.9,10500.0,45.7035,45.7035,45.6798,45.6798,10500.0
2014-07-21 13:00:00,57.9,57.92,57.9,57.91,7700.0,45.6798,45.6956,45.6798,45.6877,7700.0
2014-07-21 13:05:00,57.91,57.91,57.9,57.91,1700.0,45.6877,45.6877,45.6798,45.6877,1700.0
2014-07-21 13:10:00,57.91,57.91,57.88,57.9,22600.0,45.6877,45.6877,45.664,45.6798,22600.0
2014-07-21 13:15:00,57.89,57.92,57.88,57.92,10500.0,45.6719,45.6956,45.664,45.6956,10500.0
2014-07-21 13:20:00,57.93,57.98,57.93,57.97,9200.0,45.7035,45.7429,45.7035,45.735,9200.0
2014-07-21 13:25:00,57.96,57.99,57.95,57.98,16100.0,45.7272,45.7508,45.7193,45.7429,16100.0
2014-07-21 13:30:00,57.98,57.99,57.96,57.97,10800.0,45.7429,45.7508,45.7272,45.735,10800.0
2014-07-21 13:35:00,57.98,57.98,57.96,57.96,7000.0,45.7429,45.7429,45.7272,45.7272,7000.0
2014-07-21 13:40:00,57.97,58.05,57.97,58.05,17700.0,45.735,45.7982,45.735,45.7982,17700.0
2014-07-21 13:45:00,58.05,58.06,58.03,58.04,9200.0,45.7982,45.8061,45.7824,45.7903,9200.0
2014-07-21 13:50:00,58.03,58.04,58.03,58.04,5800.0,45.7824,45.7903,45.7824,45.7903,5800.0
2014-07-21 13:55:00,58.04,58.07,58.02,58.07,12700.0,45.7903,45.8139,45.7745,45.8139,12700.0
2014-07-21 14:00:00,58.07,58.09,58.06,58.08,11000.0,45.8139,45.8297,45.8061,45.8218,11000.0
2014-07-21 14:05:00,58.08,58.11,58.08,58.09,13100.0,45.8218,45.8455,45.8218,45.8297,13100.0
2014-07-21 14:10:00,58.08,58.08,58.07,58.07,6800.0,45.8218,45.8218,45.8139,45.8139,6800.0
2014-07-21 14:15:00,58.08,58.08,58.03,58.03,8900.0,45.8218,45.8218,45.7824,45.7824,8900.0
2014-07-21 14:20:00,58.04,58.05,58.03,58.05,7900.0,45.7903,45.7982,45.7824,45.7982,7900.0
2014-07-21 14:25:00,58.05,58.08,58.04,58.08,11900.0,45.7982,45.8218,45.7903,45.8218,11900.0
2014-07-21 14:30:00,58.07,58.08,58.06,58.07,17600.0,45.8139,45.8218,45.8061,45.8139,17600.0
2014-07-21 14:35:00,58.06,58.09,58.06,58.09,10200.0,45.8061,45.8297,45.8061,45.8297,10200.0
2014-07-21 14:40:00,58.09,58.11,58.08,58.11,10900.0,45.8297,45.8455,45.8218,45.8455,10900.0
2014-07-21 14:45:00,58.11,58.12,58.08,58.08,16100.0,45.8455,45.8534,45.8218,45.8218,16100.0
2014-07-21 14:50:00,58.09,58.13,58.07,58.13,13100.0,45.8297,45.8613,45.8139,45.8613,13100.0
2014-07-21 14:55:00,58.13,58.13,58.08,58.1,12700.0,45.8613,45.8613,45.8218,45.8376,12700.0
2014-07-21 15:00:00,58.09,58.11,58.08,58.1,10200.0,45.8297,45.8455,45.8218,45.8376,10200.0
2014-07-21 15:05:00,58.1,58.11,58.05,58.07,12700.0,45.8376,45.8455,45.7982,45.8139,12700.0
2014-07-21 15:10:00,58.07,58.08,58.05,58.08,13600.0,45.8139,45.8218,45.7982,45.8218,13600.0
2014-07-21 15:15:00,58.08,58.1,58.07,58.09,15100.0,45.8218,45.8376,45.8139,45.8297,15100.0
2014-07-21 15:20:00,58.08,58.09,58.06,58.06,9700.0,45.8218,45.8297,45.8061,45.8061,9700.0
2014-07-21 15:25:00,58.07,58.1,58.06,58.09,13400.0,45.8139,45.8376,45.8061,45.8297,13400.0
2014-07-21 15:30:00,58.09,58.09,58.04,58.05,18900.0,45.8297,45.8297,45.7903,45.7982,18900.0
2014-07-21 15:35:00,58.05,58.07,58.03,58.05,19100.0,45.7982,45.8139,45.7824,45.7982,19100.0
2014-07-21 15:40:00,58.05,58.05,58.03,58.04,19400.0,45.7982,45.7982,45.7824,45.7903,19400.0
2014-07-21 15:45:00,58.04,58.04,58.0,58.0,30000.0,45.7903,45.7903,45.7587,45.7587,30000.0
2014-07-21 15:50:00,58.01,58.03,58.0,58.02,41600.0,45.7666,45.7824,45.7587,45.7745,41600.0
2014-07-21 15:55:00,58.02,58.03,57.99,58.01,78300.0,45.7745,45.7824,45.7508,45.7666,78300.0
2014-07-22 09:30:00,57.8,57.95,57.65,57.8,82700.0,45.6009,45.7193,45.4826,45.6009,82700.0
2014-07-22 09:35:00,57.8,57.82,57.68,57.79,45200.0,45.6009,45.6167,45.5063,45.593,45200.0
2014-07-22 09:40:00,57.79,57.99,57.79,57.98,23700.0,45.593,45.7508,45.593,45.7429,23700.0
2014-07-22 09:45:00,57.98,57.98,57.92,57.95,27200.0,45.7429,45.7429,45.6956,45.7193,27200.0
2014-07-22 09:50:00,57.97,58.06,57.95,58.06,32100.0,45.735,45.8061,45.7193,45.8061,32100.0
2014-07-22 09:55:00,58.05,58.07,58.01,58.01,26000.0,45.7982,45.8139,45.7666,45.7666,26000.0
2014-07-22 10:00:00,58.02,58.05,57.94,57.96,12600.0,45.7745,45.7982,45.7114,45.7272,12600.0
2014-07-22 10:05:00,57.97,58.01,57.97,58.0,13400.0,45.735,45.7666,45.735,45.7587,13400.0
2014-07-22 10:10:00,58.0,58.03,57.99,58.01,10600.0,45.7587,45.7824,45.7508,45.7666,10600.0
2014-07-22 10:15:00,58.01,58.02,57.99,58.0,13500.0,45.7666,45.7745,45.7508,45.7587,13500.0
2014-07-22 10:20:00,58.0,58.04,58.0,58.01,20100.0,45.7587,45.7903,45.7587,45.7666,20100.0
2014-07-22 10:25:00,58.01,58.03,57.99,58.02,10600.0,45.7666,45.7824,45.7508,45.7745,10600.0
2014-07-22 10:30:00,58.03,58.05,57.98,58.0,9500.0,45.7824,45.7982,45.7429,45.7587,9500.0
2014-07-22 10:35:00,57.99,58.0,57.98,58.0,10600.0,45.7508,45.7587,45.7429,45.7587,10600.0
2014-07-22 10:40:00,58.0,58.04,57.99,58.02,7400.0,45.7587,45.7903,45.7508,45.7745,7400.0
2014-07-22 10:45:00,58.02,58.04,58.0,58.03,10400.0,45.7745,45.7903,45.7587,45.7824,10400.0
2014-07-22 10:50:00,58.03,58.04,58.0,58.0,21700.0,45.7824,45.7903,45.7587,45.7587,21700.0
2014-07-22 10:55:00,58.01,58.04,58.01,58.04,5900.0,45.7666,45.7903,45.7666,45.7903,5900.0
2014-07-22 11:00:00,58.04,58.09,58.03,58.09,42500.0,45.7903,45.8297,45.7824,45.8297,42500.0
2014-07-22 11:05:00,58.1,58.15,58.1,58.12,14100.0,45.8376,45.8771,45.8376,45.8534,14100.0
2014-07-22 11:10:00,58.12,58.13,58.11,58.13,4000.0,45.8534,45.8613,45.8455,45.8613,4000.0
2014-07-22 11:15:00,58.13,58.15,58.12,58.13,7500.0,45.8613,45.8771,45.8534,45.8613,7500.0
2014-07-22 11:20:00,58.14,58.15,58.13,58.15,4900.0,45.8692,45.8771,45.8613,45.8771,4900.0
2014-07-22 11:25:00,58.16,58.18,58.12,58.12,14300.0,45.8849,45.9007,45.8534,45.8534,14300.0
2014-07-22 11:30:00,58.11,58.13,58.1,58.13,7800.0,45.8455,45.8613,45.8376,45.8613,7800.0
2014-07-22 11:35:00,58.12,58.14,58.11,58.11,7600.0,45.8534,45.8692,45.8455,45.8455,7600.0
2014-07-22 11:40:00,58.12,58.14,58.11,58.13,5400.0,45.8534,45.8692,45.8455,45.8613,5400.0
2014-07-22 11:45:00,58.14,58.15,58.11,58.15,9300.0,45.8692,45.8771,45.8455,45.8771,9300.0
2014-07-22 11:50:00,58.14,58.15,58.13,58.14,6500.0,45.8692,45.8771,45.8613,45.8692,6500.0
2014-07-22 11:55:00,58.14,58.14,58.13,58.13,9900.0,45.8692,45.8692,45.8613,45.8613,9900.0
2014-07-22 12:00:00,58.14,58.14,58.1,58.11,14600.0,45.8692,45.8692,45.8376,45.8455,14600.0
2014-07-22 12:05:00,58.11,58.15,58.11,58.15,7500.0,45.8455,45.8771,45.8455,45.8771,7500.0
2014-07-22 12:10:00,58.15,58.16,58.12,58.13,10800.0,45.8771,45.8849,45.8534,45.8613,10800.0
2014-07-22 12:15:00,58.13,58.13,58.12,58.12,6400.0,45.8613,45.8613,45.8534,45.8534,6400.0
2014-07-22 12:20:00,58.13,58.14,58.1,58.1,15000.0,45.8613,45.8692,45.8376,45.8376,15000.0
2014-07-22 12:25:00,58.1,58.12,58.1,58.12,7600.0,45.8376,45.8534,45.8376,45.8534,7600.0
2014-07-22 12:30:00,58.13,58.14,58.1,58.12,8900.0,45.8613,45.8692,45.8376,45.8534,8900.0
2014-07-22 12:35:00,58.11,58.11,58.1,58.11,2300.0,45.8455,45.8455,45.8376,45.8455,2300.0
2014-07-22 12:40:00,58.11,58.12,58.1,58.1,4300.0,45.8455,45.8534,45.8376,45.8376,4300.0
2014-07-22 12:45:00,58.1,58.11,58.09,58.09,3900.0,45.8376,45.8455,45.8297,45.8297,3900.0
2014-07-22 12:50:00,58.1,58.1,58.09,58.09,5900.0,45.8376,45.8376,45.8297,45.8297,5900.0
2014-07-22 12:55:00,58.1,58.11,58.08,58.08,5200.0,45.8376,45.8455,45.8218,45.8218,5200.0
2014-07-22 13:00:00,58.07,58.1,58.07,58.08,3700.0,45.8139,45.8376,45.8139,45.8218,3700.0
2014-07-22 13:05:00,58.09,58.11,58.07,58.07,10500.0,45.8297,45.8455,45.8139,45.8139,10500.0
2014-07-22 13:10:00,58.07,58.12,58.07,58.08,42300.0,45.8139,45.8534,45.8139,45.8218,42300.0
2014-07-22 13:15:00,58.08,58.11,58.08,58.08,22600.0,45.8218,45.8455,45.8218,45.8218,22600.0
2014-07-22 13:20:00,58.08,58.09,58.08,58.09,2500.0,45.8218,45.8297,45.8218,45.8297,2500.0
2014-07-22 13:25:00,58.1,58.11,58.09,58.09,4800.0,45.8376,45.8455,45.8297,45.8297,4800.0
2014-07-22 13:30:00,58.09,58.09,58.03,58.03,20400.0,45.8297,45.8297,45.7824,45.7824,20400.0
2014-07-22 13:35:00,58.03,58.04,58.02,58.03,4600.0,45.7824,45.7903,45.7745,45.7824,4600.0
2014-07-22 13:40:00,58.04,58.04,57.98,58.03,46300.0,45.7903,45.7903,45.7429,45.7824,46300.0
2014-07-22 13:45:00,58.03,58.06,58.02,58.06,16600.0,45.7824,45.8061,45.7745,45.8061,16600.0
2014-07-22 13:50:00,58.07,58.07,58.05,58.07,5000.0,45.8139,45.8139,45.7982,45.8139,5000.0
2014-07-22 13:55:00,58.07,58.1,58.07,58.09,6300.0,45.8139,45.8376,45.8139,45.8297,6300.0
2014-07-22 14:00:00,58.09,58.11,58.09,58.1,18200.0,45.8297,45.8455,45.8297,45.8376,18200.0
2014-07-22 14:05:00,58.09,58.09,58.05,58.09,9300.0,45.8297,45.8297,45.7982,45.8297,9300.0
2014-07-22 14:10:00,58.09,58.11,58.08,58.08,12600.0,45.8297,45.8455,45.8218,45.8218,12600.0
2014-07-22 14:15:00,58.09,58.1,58.08,58.09,9800.0,45.8297,45.8376,45.8218,45.8297,9800.0
2014-07-22 14:20:00,58.09,58.11,58.07,58.1,29900.0,45.8297,45.8455,45.8139,45.8376,29900.0
2014-07-22 14:25:00,58.11,58.12,58.11,58.12,9600.0,45.8455,45.8534,45.8455,45.8534,9600.0
2014-07-22 14:30:00,58.11,58.11,58.09,58.11,10100.0,45.8455,45.8455,45.8297,45.8455,10100.0
2014-07-22 14:35:00,58.11,58.11,58.1,58.1,5800.0,45.8455,45.8455,45.8376,45.8376,5800.0
2014-07-22 14:40:00,58.1,58.11,58.05,58.05,21500.0,45.8376,45.8455,45.7982,45.7982,21500.0
2014-07-22 14:45:00,58.05,58.06,58.03,58.03,10400.0,45.7982,45.8061,45.7824,45.7824,10400.0
2014-07-22 14:50:00,58.03,58.03,58.0,58.0,9500.0,45.7824,45.7824,45.7587,45.7587,9500.0
2014-07-22 14:55:00,58.0,58.05,58.0,58.04,14000.0,45.7587,45.7982,45.7587,45.7903,14000.0
2014-07-22 15:00:00,58.04,58.06,58.04,58.06,8800.0,45.7903,45.8061,45.7903,45.8061,8800.0
2014-07-22 15:05:00,58.07,58.08,58.06,58.06,13200.0,45.8139,45.8218,45.8061,45.8061,13200.0
2014-07-22 15:10:00,58.06,58.08,58.05,58.07,9600.0,45.8061,45.8218,45.7982,45.8139,9600.0
2014-07-22 15:15:00,58.07,58.07,58.05,58.05,7800.0,45.8139,45.8139,45.7982,45.7982,7800.0
2014-07-22 15:20:00,58.05,58.06,58.05,58.05,10500.0,45.7982,45.8061,45.7982,45.7982,10500.0
2014-07-22 15:25:00,58.05,58.09,58.01,58.08,72000.0,45.7982,45.8297,45.7666,45.8218,72000.0
2014-07-22 15:30:00,58.09,58.13,58.09,58.13,37100.0,45.8297,45.8613,45.8297,45.8613,37100.0
2014-07-22 15:35:00,58.14,58.17,58.13,58.14,28300.0,45.8692,45.8928,45.8613,45.8692,28300.0
2014-07-22 15:40:00,58.13,58.16,58.13,58.13,51700.0,45.8613,45.8849,45.8613,45.8613,51700.0
2014-07-22 15:45:00,58.14,58.16,58.14,58.14,46600.0,45.8692,45.8849,45.8692,45.8692,46600.0
2014-07-22 15:50:00,58.14,58.17,58.14,58.15,23400.0,45.8692,45.8928,45.8692,45.8771,23400.0
2014-07-22 15:55:00,58.15,58.15,58.05,58.09,240300.0,45.8771,45.8771,45.7982,45.8297,240300.0
2014-07-23 09:30:00,58.13,58.32,58.12,58.24,35400.0,45.8613,46.0112,45.8534,45.9481,35400.0
2014-07-23 09:35:00,58.26,58.26,58.18,58.19,10100.0,45.9638,45.9638,45.9007,45.9086,10100.0
2014-07-23 09:40:00,58.19,58.2,58.17,58.17,11100.0,45.9086,45.9165,45.8928,45.8928,11100.0
2014-07-23 09:45:00,58.18,58.18,58.12,58.14,12700.0,45.9007,45.9007,45.8534,45.8692,12700.0
2014-07-23 09:50:00,58.15,58.3,58.15,58.29,30500.0,45.8771,45.9954,45.8771,45.9875,30500.0
2014-07-23 09:55:00,58.29,58.29,58.24,58.25,20900.0,45.9875,45.9875,45.9481,45.956,20900.0
2014-07-23 10:00:00,58.26,58.28,58.24,58.27,15600.0,45.9638,45.9796,45.9481,45.9717,15600.0
2014-07-23 10:05:00,58.27,58.31,58.25,58.25,26900.0,45.9717,46.0033,45.956,45.956,26900.0
2014-07-23 10:10:00,58.25,58.29,58.25,58.28,12400.0,45.956,45.9875,45.956,45.9796,12400.0
2014-07-23 10:15:00,58.28,58.3,58.28,58.28,8000.0,45.9796,45.9954,45.9796,45.9796,8000.0
2014-07-23 10:20:00,58.28,58.31,58.27,58.28,12700.0,45.9796,46.0033,45.9717,45.9796,12700.0
2014-07-23 10:25:00,58.27,58.3,58.26,58.28,12000.0,45.9717,45.9954,45.9638,45.9796,12000.0
2014-07-23 10:30:00,58.29,58.33,58.27,58.27,18700.0,45.9875,46.0191,45.9717,45.9717,18700.0
2014-07-23 10:35:00,58.28,58.34,58.28,58.33,8600.0,45.9796,46.027,45.9796,46.0191,8600.0
2014-07-23 10:40:00,58.33,58.35,58.31,58.33,5400.0,46.0191,46.0348,46.0033,46.0191,5400.0
2014-07-23 10:45:00,58.34,58.37,58.34,58.36,9700.0,46.027,46.0506,46.027,46.0427,9700.0
2014-07-23 10:50:00,58.36,58.38,58.36,58.36,6400.0,46.0427,46.0585,46.0427,46.0427,6400.0
2014-07-23 10:55:00,58.35,58.36,58.33,58.33,9600.0,46.0348,46.0427,46.0191,46.0191,9600.0
2014-07-23 11:00:00,58.34,58.37,58.33,58.36,7800.0,46.027,46.0506,46.0191,46.0427,7800.0
2014-07-23 11:05:00,58.36,58.37,58.35,58.35,8300.0,46.0427,46.0506,46.0348,46.0348,8300.0
2014-07-23 11:10:00,58.36,58.37,58.34,58.36,23700.0,46.0427,46.0506,46.027,46.0427,23700.0
2014-07-23 11:15:00,58.37,58.41,58.37,58.4,14800.0,46.0506,46.0822,46.0506,46.0743,14800.0
2014-07-23 11:20:00,58.4,58.45,58.4,58.44,22700.0,46.0743,46.1137,46.0743,46.1059,22700.0
2014-07-23 11:25:00,58.43,58.47,58.43,58.46,10900.0,46.098,46.1295,46.098,46.1216,10900.0
2014-07-23 11:30:00,58.47,58.47,58.45,58.46,17900.0,46.1295,46.1295,46.1137,46.1216,17900.0
2014-07-23 11:35:00,58.47,58.47,58.44,58.45,21400.0,46.1295,46.1295,46.1059,46.1137,21400.0
2014-07-23 11:40:00,58.44,58.46,58.43,58.45,18700.0,46.1059,46.1216,46.098,46.1137,18700.0
2014-07-23 11:45:00,58.45,58.46,58.44,58.45,6000.0,46.1137,46.1216,46.1059,46.1137,6000.0
2014-07-23 11:50:00,58.46,58.47,58.46,58.46,7200.0,46.1216,46.1295,46.1216,46.1216,7200.0
2014-07-23 11:55:00,58.47,58.47,58.43,58.43,10800.0,46.1295,46.1295,46.098,46.098,10800.0
2014-07-23 12:00:00,58.42,58.45,58.42,58.44,10900.0,46.0901,46.1137,46.0901,46.1059,10900.0
2014-07-23 12:05:00,58.45,58.45,58.43,58.44,6300.0,46.1137,46.1137,46.098,46.1059,6300.0
2014-07-23 12:10:00,58.44,58.46,58.44,58.44,6700.0,46.1059,46.1216,46.1059,46.1059,6700.0
2014-07-23 12:15:00,58.44,58.46,58.44,58.46,17100.0,46.1059,46.1216,46.1059,46.1216,17100.0
2014-07-23 12:20:00,58.45,58.46,58.44,58.44,10000.0,46.1137,46.1216,46.1059,46.1059,10000.0
2014-07-23 12:25:00,58.44,58.44,58.42,58.43,10100.0,46.1059,46.1059,46.0901,46.098,10100.0
2014-07-23 12:30:00,58.43,58.43,58.41,58.43,21600.0,46.098,46.098,46.0822,46.098,21600.0
2014-07-23 12:35:00,58.43,58.43,58.37,58.39,15100.0,46.098,46.098,46.0506,46.0664,15100.0
2014-07-23 12:40:00,58.4,58.43,58.39,58.43,9500.0,46.0743,46.098,46.0664,46.098,9500.0
2014-07-23 12:45:00,58.42,58.43,58.41,58.41,5300.0,46.0901,46.098,46.0822,46.0822,5300.0
2014-07-23 12:50:00,58.42,58.43,58.4,58.4,12100.0,46.0901,46.098,46.0743,46.0743,12100.0
2014-07-23 12:55:00,58.4,58.44,58.4,58.43,9900.0,46.0743,46.1059,46.0743,46.098,9900.0
2014-07-23 13:00:00,58.43,58.44,58.42,58.43,14300.0,46.098,46.1059,46.0901,46.098,14300.0
2014-07-23 13:05:00,58.43,58.45,58.41,58.43,11000.0,46.098,46.1137,46.0822,46.098,11000.0
2014-07-23 13:10:00,58.42,58.43,58.41,58.41,5200.0,46.0901,46.098,46.0822,46.0822,5200.0
2014-07-23 13:15:00,58.42,58.46,58.42,58.46,7200.0,46.0901,46.1216,46.0901,46.1216,7200.0
2014-07-23 13:20:00,58.46,58.48,58.46,58.48,5200.0,46.1216,46.1374,46.1216,46.1374,5200.0
2014-07-23 13:25:00,58.48,58.48,58.46,58.48,8700.0,46.1374,46.1374,46.1216,46.1374,8700.0
2014-07-23 13:30:00,58.48,58.48,58.45,58.46,5100.0,46.1374,46.1374,46.1137,46.1216,5100.0
2014-07-23 13:35:00,58.44,58.46,58.44,58.45,11500.0,46.1059,46.1216,46.1059,46.1137,11500.0
2014-07-23 13:40:00,58.45,58.48,58.44,58.47,22900.0,46.1137,46.1374,46.1059,46.1295,22900.0
2014-07-23 13:45:00,58.48,58.48,58.47,58.47,12600.0,46.1374,46.1374,46.1295,46.1295,12600.0
2014-07-23 13:50:00,58.47,58.48,58.46,58.47,9000.0,46.1295,46.1374,46.1216,46.1295,9000.0
2014-07-23 13:55:00,58.47,58.49,58.47,58.49,6200.0,46.1295,46.1453,46.1295,46.1453,6200.0
2014-07-23 14:00:00,58.48,58.49,58.46,58.46,7900.0,46.1374,46.1453,46.1216,46.1216,7900.0
2014-07-23 14:05:00,58.46,58.47,58.46,58.46,5400.0,46.1216,46.1295,46.1216,46.1216,5400.0
2014-07-23 14:10:00,58.46,58.47,58.44,58.44,15400.0,46.1216,46.1295,46.1059,46.1059,15400.0
2014-07-23 14:15:00,58.45,58.45,58.44,58.45,2800.0,46.1137,46.1137,46.1059,46.1137,2800.0
2014-07-23 14:20:00,58.45,58.46,58.44,58.44,8900.0,46.1137,46.1216,46.1059,46.1059,8900.0
2014-07-23 14:25:00,58.43,58.44,58.43,58.43,5300.0,46.098,46.1059,46.098,46.098,5300.0
2014-07-23 14:30:00,58.43,58.44,58.42,58.43,6100.0,46.098,46.1059,46.0901,46.098,6100.0
2014-07-23 14:35:00,58.43,58.45,58.42,58.45,15600.0,46.098,46.1137,46.0901,46.1137,15600.0
2014-07-23 14:40:00,58.44,58.45,58.43,58.45,6100.0,46.1059,46.1137,46.098,46.1137,6100.0
2014-07-23 14:45:00,58.44,58.45,58.43,58.44,18300.0,46.1059,46.1137,46.098,46.1059,18300.0
2014-07-23 14:50:00,58.43,58.44,58.41,58.42,9600.0,46.098,46.1059,46.0822,46.0901,9600.0
2014-07-23 14:55:00,58.42,58.43,58.41,58.41,6500.0,46.0901,46.098,46.0822,46.0822,6500.0
2014-07-23 15:00:00,58.42,58.44,58.41,58.42,12500.0,46.0901,46.1059,46.0822,46.0901,12500.0
2014-07-23 15:05:00,58.43,58.44,58.42,58.44,12900.0,46.098,46.1059,46.0901,46.1059,12900.0
2014-07-23 15:10:00,58.44,58.44,58.41,58.42,20600.0,46.1059,46.1059,46.0822,46.0901,20600.0
2014-07-23 15:15:00,58.42,58.42,58.4,58.41,6000.0,46.0901,46.0901,46.0743,46.0822,6000.0
2014-07-23 15:20:00,58.41,58.42,58.4,58.4,11900.0,46.0822,46.0901,46.0743,46.0743,11900.0
2014-07-23 15:25:00,58.41,58.42,58.4,58.41,11100.0,46.0822,46.0901,46.0743,46.0822,11100.0
2014-07-23 15:30:00,58.41,58.41,58.39,58.39,15500.0,46.0822,46.0822,46.0664,46.0664,15500.0
2014-07-23 15:35:00,58.4,58.4,58.37,58.38,17800.0,46.0743,46.0743,46.0506,46.0585,17800.0
2014-07-23 15:40:00,58.38,58.39,58.37,58.38,20300.0,46.0585,46.0664,46.0506,46.0585,20300.0
2014-07-23 15:45:00,58.38,58.39,58.37,58.37,30000.0,46.0585,46.0664,46.0506,46.0506,30000.0
2014-07-23 15:50:00,58.37,58.38,58.36,58.36,19600.0,46.0506,46.0585,46.0427,46.0427,19600.0
2014-07-23 15:55:00,58.36,58.37,58.33,58.34,77800.0,46.0427,46.0506,46.0191,46.027,77800.0
2014-07-24 09:30:00,58.25,58.4,58.13,58.31,43600.0,45.956,46.0743,45.8613,46.0033,43600.0
2014-07-24 09:35:00,58.31,58.31,58.17,58.22,23200.0,46.0033,46.0033,45.8928,45.9323,23200.0
2014-07-24 09:40:00,58.23,58.28,58.23,58.25,16300.0,45.9402,45.9796,45.9402,45.956,16300.0
2014-07-24 09:45:00,58.24,58.35,58.24,58.35,15200.0,45.9481,46.0348,45.9481,46.0348,15200.0
2014-07-24 09:50:00,58.35,58.38,58.31,58.32,14300.0,46.0348,46.0585,46.0033,46.0112,14300.0
2014-07-24 09:55:00,58.32,58.36,58.3,58.35,23500.0,46.0112,46.0427,45.9954,46.0348,23500.0
2014-07-24 10:00:00,58.35,58.37,58.31,58.34,28500.0,46.0348,46.0506,46.0033,46.027,28500.0
2014-07-24 10:05:00,58.35,58.42,58.32,58.4,25600.0,46.0348,46.0901,46.0112,46.0743,25600.0
2014-07-24 10:10:00,58.4,58.4,58.36,58.38,16400.0,46.0743,46.0743,46.0427,46.0585,16400.0
2014-07-24 10:15:00,58.39,58.39,58.33,58.38,21400.0,46.0664,46.0664,46.0191,46.0585,21400.0
2014-07-24 10:20:00,58.37,58.37,58.31,58.36,18600.0,46.0506,46.0506,46.0033,46.0427,18600.0
2014-07-24 10:25:00,58.36,58.37,58.34,58.35,16100.0,46.0427,46.0506,46.027,46.0348,16100.0
2014-07-24 10:30:00,58.35,58.36,58.32,58.33,11100.0,46.0348,46.0427,46.0112,46.0191,11100.0
2014-07-24 10:35:00,58.32,58.32,58.27,58.28,7200.0,46.0112,46.0112,45.9717,45.9796,7200.0
2014-07-24 10:40:00,58.27,58.28,58.24,58.24,22200.0,45.9717,45.9796,45.9481,45.9481,22200.0
2014-07-24 10:45:00,58.25,58.25,58.23,58.24,6500.0,45.956,45.956,45.9402,45.9481,6500.0
2014-07-24 10:50:00,58.24,58.24,58.19,58.19,12700.0,45.9481,45.9481,45.9086,45.9086,12700.0
2014-07-24 10:55:00,58.19,58.21,58.18,58.19,22100.0,45.9086,45.9244,45.9007,45.9086,22100.0
2014-07-24 11:00:00,58.18,58.23,58.18,58.22,9800.0,45.9007,45.9402,45.9007,45.9323,9800.0
2014-07-24 11:05:00,58.22,58.24,58.22,58.24,9200.0,45.9323,45.9481,45.9323,45.9481,9200.0
2014-07-24 11:10:00,58.24,58.29,58.24,58.28,8800.0,45.9481,45.9875,45.9481,45.9796,8800.0
2014-07-24 11:15:00,58.27,58.29,58.26,58.29,19900.0,45.9717,45.9875,45.9638,45.9875,19900.0
2014-07-24 11:20:00,58.3,58.31,58.28,58.3,8600.0,45.9954,46.0033,45.9796,45.9954,8600.0
2014-07-24 11:25:00,58.29,58.32,58.29,58.31,9900.0,45.9875,46.0112,45.9875,46.0033,9900.0
2014-07-24 11:30:00,58.32,58.33,58.31,58.32,7900.0,46.0112,46.0191,46.0033,46.0112,7900.0
2014-07-24 11:35:00,58.32,58.32,58.27,58.28,10200.0,46.0112,46.0112,45.9717,45.9796,10200.0
2014-07-24 11:40:00,58.28,58.31,58.28,58.31,5000.0,45.9796,46.0033,45.9796,46.0033,5000.0
2014-07-24 11:45:00,58.31,58.33,58.3,58.33,7400.0,46.0033,46.0191,45.9954,46.0191,7400.0
2014-07-24 11:50:00,58.33,58.35,58.32,58.32,10600.0,46.0191,46.0348,46.0112,46.0112,10600.0
2014-07-24 11:55:00,58.32,58.35,58.32,58.35,9100.0,46.0112,46.0348,46.0112,46.0348,9100.0
2014-07-24 12:00:00,58.34,58.4,58.34,58.39,11400.0,46.027,46.0743,46.027,46.0664,11400.0
2014-07-24 12:05:00,58.38,58.39,58.38,58.38,3400.0,46.0585,46.0664,46.0585,46.0585,3400.0
2014-07-24 12:10:00,58.38,58.38,58.34,58.34,6400.0,46.0585,46.0585,46.027,46.027,6400.0
2014-07-24 12:15:00,58.34,58.34,58.32,58.33,7200.0,46.027,46.027,46.0112,46.0191,7200.0
2014-07-24 12:20:00,58.32,58.33,58.32,58.32,5000.0,46.0112,46.0191,46.0112,46.0112,5000.0
2014-07-24 12:25:00,58.32,58.32,58.31,58.32,3000.0,46.0112,46.0112,46.0033,46.0112,3000.0
2014-07-24 12:30:00,58.32,58.32,58.31,58.31,2400.0,46.0112,46.0112,46.0033,46.0033,2400.0
2014-07-24 12:35:00,58.32,58.33,58.31,58.33,4500.0,46.0112,46.0191,46.0033,46.0191,4500.0
2014-07-24 12:40:00,58.33,58.37,58.33,58.37,5100.0,46.0191,46.0506,46.0191,46.0506,5100.0
2014-07-24 12:45:00,58.37,58.38,58.37,58.37,9500.0,46.0506,46.0585,46.0506,46.0506,9500.0
2014-07-24 12:50:00,58.37,58.4,58.37,58.4,6300.0,46.0506,46.0743,46.0506,46.0743,6300.0
2014-07-24 12:55:00,58.4,58.41,58.39,58.4,4900.0,46.0743,46.0822,46.0664,46.0743,4900.0
2014-07-24 13:00:00,58.4,58.41,58.39,58.4,6800.0,46.0743,46.0822,46.0664,46.0743,6800.0
2014-07-24 13:05:00,58.39,58.39,58.35,58.35,11000.0,46.0664,46.0664,46.0348,46.0348,11000.0
2014-07-24 13:10:00,58.35,58.38,58.34,58.36,10600.0,46.0348,46.0585,46.027,46.0427,10600.0
2014-07-24 13:15:00,58.35,58.36,58.35,58.35,2300.0,46.0348,46.0427,46.0348,46.0348,2300.0
2014-07-24 13:20:00,58.35,58.4,58.35,58.4,5600.0,46.0348,46.0743,46.0348,46.0743,5600.0
2014-07-24 13:25:00,58.4,58.44,58.39,58.44,4700.0,46.0743,46.1059,46.0664,46.1059,4700.0
2014-07-24 13:30:00,58.44,58.46,58.44,58.45,16500.0,46.1059,46.1216,46.1059,46.1137,16500.0
2014-07-24 13:35:00,58.45,58.46,58.45,58.46,1500.0,46.1137,46.1216,46.1137,46.1216,1500.0
2014-07-24 13:40:00,58.46,58.46,58.45,58.46,3500.0,46.1216,46.1216,46.1137,46.1216,3500.0
2014-07-24 13:45:00,58.46,58.46,58.43,58.43,5600.0,46.1216,46.1216,46.098,46.098,5600.0
2014-07-24 13:50:00,58.43,58.46,58.43,58.46,11200.0,46.098,46.1216,46.098,46.1216,11200.0
2014-07-24 13:55:00,58.46,58.48,58.46,58.48,4500.0,46.1216,46.1374,46.1216,46.1374,4500.0
2014-07-24 14:00:00,58.48,58.49,58.47,58.48,8900.0,46.1374,46.1453,46.1295,46.1374,8900.0
2014-07-24 14:05:00,58.48,58.48,58.45,58.47,7800.0,46.1374,46.1374,46.1137,46.1295,7800.0
2014-07-24 14:10:00,58.47,58.48,58.47,58.48,7300.0,46.1295,46.1374,46.1295,46.1374,7300.0
2014-07-24 14:15:00,58.48,58.49,58.48,58.48,7100.0,46.1374,46.1453,46.1374,46.1374,7100.0
2014-07-24 14:20:00,58.48,58.5,58.48,58.49,8700.0,46.1374,46.1532,46.1374,46.1453,8700.0
2014-07-24 14:25:00,58.49,58.51,58.48,58.5,6700.0,46.1453,46.1611,46.1374,46.1532,6700.0
2014-07-24 14:30:00,58.49,58.51,58.46,58.46,8100.0,46.1453,46.1611,46.1216,46.1216,8100.0
2014-07-24 14:35:00,58.47,58.47,58.45,58.45,8300.0,46.1295,46.1295,46.1137,46.1137,8300.0
2014-07-24 14:40:00,58.44,58.47,58.44,58.47,2800.0,46.1059,46.1295,46.1059,46.1295,2800.0
2014-07-24 14:45:00,58.47,58.49,58.46,58.49,9000.0,46.1295,46.1453,46.1216,46.1453,9000.0
2014-07-24 14:50:00,58.49,58.49,58.46,58.48,10800.0,46.1453,46.1453,46.1216,46.1374,10800.0
2014-07-24 14:55:00,58.49,58.51,58.46,58.47,9300.0,46.1453,46.1611,46.1216,46.1295,9300.0
2014-07-24 15:00:00,58.46,58.46,58.44,58.46,9800.0,46.1216,46.1216,46.1059,46.1216,9800.0
2014-07-24 15:05:00,58.46,58.46,58.42,58.45,15600.0,46.1216,46.1216,46.0901,46.1137,15600.0
2014-07-24 15:10:00,58.45,58.47,58.45,58.47,5600.0,46.1137,46.1295,46.1137,46.1295,5600.0
2014-07-24 15:15:00,58.46,58.48,58.46,58.47,3200.0,46.1216,46.1374,46.1216,46.1295,3200.0
2014-07-24 15:20:00,58.47,58.47,58.46,58.47,11900.0,46.1295,46.1295,46.1216,46.1295,11900.0
2014-07-24 15:25:00,58.47,58.48,58.46,58.48,6200.0,46.1295,46.1374,46.1216,46.1374,6200.0
2014-07-24 15:30:00,58.48,58.5,58.47,58.49,13800.0,46.1374,46.1532,46.1295,46.1453,13800.0
2014-07-24 15:35:00,58.49,58.51,58.47,58.51,14400.0,46.1453,46.1611,46.1295,46.1611,14400.0
2014-07-24 15:40:00,58.51,58.56,58.51,58.56,21400.0,46.1611,46.2005,46.1611,46.2005,21400.0
2014-07-24 15:45:00,58.56,58.57,58.54,58.55,21400.0,46.2005,46.2084,46.1847,46.1926,21400.0
2014-07-24 15:50:00,58.54,58.55,58.52,58.52,26400.0,46.1847,46.1926,46.169,46.169,26400.0
2014-07-24 15:55:00,58.51,58.53,58.48,58.48,54300.0,46.1611,46.1769,46.1374,46.1374,54300.0
2014-07-25 09:30:00,58.25,58.33,58.15,58.28,30000.0,45.956,46.0191,45.8771,45.9796,30000.0
2014-07-25 09:35:00,58.25,58.26,58.2,58.25,11100.0,45.956,45.9638,45.9165,45.956,11100.0
2014-07-25 09:40:00,58.26,58.34,58.21,58.25,18000.0,45.9638,46.027,45.9244,45.956,18000.0
2014-07-25 09:45:00,58.26,58.26,58.17,58.21,13400.0,45.9638,45.9638,45.8928,45.9244,13400.0
2014-07-25 09:50:00,58.23,58.25,58.22,58.24,6400.0,45.9402,45.956,45.9323,45.9481,6400.0
2014-07-25 09:55:00,58.23,58.25,58.15,58.18,12800.0,45.9402,45.956,45.8771,45.9007,12800.0
2014-07-25 10:00:00,58.19,58.19,58.09,58.09,13100.0,45.9086,45.9086,45.8297,45.8297,13100.0
2014-07-25 10:05:00,58.1,58.11,58.0,58.03,19600.0,45.8376,45.8455,45.7587,45.7824,19600.0
2014-07-25 10:10:00,58.03,58.05,58.01,58.03,11100.0,45.7824,45.7982,45.7666,45.7824,11100.0
2014-07-25 10:15:00,58.03,58.08,58.02,58.08,13800.0,45.7824,45.8218,45.7745,45.8218,13800.0
2014-07-25 10:20:00,58.07,58.15,58.07,58.15,10700.0,45.8139,45.8771,45.8139,45.8771,10700.0
2014-07-25 10:25:00,58.15,58.15,58.09,58.09,5600.0,45.8771,45.8771,45.8297,45.8297,5600.0
2014-07-25 10:30:00,58.1,58.1,58.08,58.08,5800.0,45.8376,45.8376,45.8218,45.8218,5800.0
2014-07-25 10:35:00,58.09,58.15,58.09,58.15,6300.0,45.8297,45.8771,45.8297,45.8771,6300.0
2014-07-25 10:40:00,58.15,58.15,58.08,58.09,8100.0,45.8771,45.8771,45.8218,45.8297,8100.0
2014-07-25 10:45:00,58.12,58.12,58.08,58.08,11900.0,45.8534,45.8534,45.8218,45.8218,11900.0
2014-07-25 10:50:00,58.08,58.09,58.05,58.06,11300.0,45.8218,45.8297,45.7982,45.8061,11300.0
2014-07-25 10:55:00,58.07,58.09,58.02,58.03,20600.0,45.8139,45.8297,45.7745,45.7824,20600.0
2014-07-25 11:00:00,58.03,58.03,57.93,57.97,20900.0,45.7824,45.7824,45.7035,45.735,20900.0
2014-07-25 11:05:00,57.97,57.98,57.92,57.96,21900.0,45.735,45.7429,45.6956,45.7272,21900.0
2014-07-25 11:10:00,57.95,57.96,57.93,57.93,7400.0,45.7193,45.7272,45.7035,45.7035,7400.0
2014-07-25 11:15:00,57.93,57.95,57.92,57.94,14600.0,45.7035,45.7193,45.6956,45.7114,14600.0
2014-07-25 11:20:00,57.93,57.93,57.88,57.88,14100.0,45.7035,45.7035,45.664,45.664,14100.0
2014-07-25 11:25:00,57.89,57.94,57.88,57.94,12300.0,45.6719,45.7114,45.664,45.7114,12300.0
2014-07-25 11:30:00,57.93,57.99,57.93,57.96,11100.0,45.7035,45.7508,45.7035,45.7272,11100.0
2014-07-25 11:35:00,57.96,57.97,57.95,57.96,4600.0,45.7272,45.735,45.7193,45.7272,4600.0
2014-07-25 11:40:00,57.96,57.99,57.95,57.98,14000.0,45.7272,45.7508,45.7193,45.7429,14000.0
2014-07-25 11:45:00,57.98,57.99,57.96,57.98,10200.0,45.7429,45.7508,45.7272,45.7429,10200.0
2014-07-25 11:50:00,57.98,58.0,57.98,57.99,11300.0,45.7429,45.7587,45.7429,45.7508,11300.0
2014-07-25 11:55:00,57.99,58.0,57.97,57.97,4300.0,45.7508,45.7587,45.735,45.735,4300.0
2014-07-25 12:00:00,57.98,58.0,57.98,58.0,8600.0,45.7429,45.7587,45.7429,45.7587,8600.0
2014-07-25 12:05:00,58.0,58.05,58.0,58.04,6400.0,45.7587,45.7982,45.7587,45.7903,6400.0
2014-07-25 12:10:00,58.05,58.05,58.02,58.03,6000.0,45.7982,45.7982,45.7745,45.7824,6000.0
2014-07-25 12:15:00,58.03,58.04,58.0,58.0,20500.0,45.7824,45.7903,45.7587,45.7587,20500.0
2014-07-25 12:20:00,58.0,58.02,58.0,58.01,9600.0,45.7587,45.7745,45.7587,45.7666,9600.0
2014-07-25 12:25:00,58.01,58.02,58.0,58.01,4500.0,45.7666,45.7745,45.7587,45.7666,4500.0
2014-07-25 12:30:00,58.01,58.02,58.0,58.0,2500.0,45.7666,45.7745,45.7587,45.7587,2500.0
2014-07-25 12:35:00,58.01,58.04,58.01,58.02,5800.0,45.7666,45.7903,45.7666,45.7745,5800.0
2014-07-25 12:40:00,58.02,58.04,58.01,58.01,3200.0,45.7745,45.7903,45.7666,45.7666,3200.0
2014-07-25 12:45:00,58.01,58.06,58.01,58.04,4000.0,45.7666,45.8061,45.7666,45.7903,4000.0
2014-07-25 12:50:00,58.04,58.04,58.02,58.03,2400.0,45.7903,45.7903,45.7745,45.7824,2400.0
2014-07-25 12:55:00,58.03,58.06,58.01,58.06,6100.0,45.7824,45.8061,45.7666,45.8061,6100.0
2014-07-25 13:00:00,58.07,58.07,58.03,58.04,5300.0,45.8139,45.8139,45.7824,45.7903,5300.0
2014-07-25 13:05:00,58.06,58.06,58.05,58.06,2400.0,45.8061,45.8061,45.7982,45.8061,2400.0
2014-07-25 13:10:00,58.06,58.08,58.06,58.07,5900.0,45.8061,45.8218,45.8061,45.8139,5900.0
2014-07-25 13:15:00,58.06,58.08,58.05,58.08,4400.0,45.8061,45.8218,45.7982,45.8218,4400.0
2014-07-25 13:20:00,58.07,58.07,58.03,58.04,4300.0,45.8139,45.8139,45.7824,45.7903,4300.0
2014-07-25 13:25:00,58.04,58.06,58.01,58.04,7700.0,45.7903,45.8061,45.7666,45.7903,7700.0
2014-07-25 13:30:00,58.05,58.05,57.98,57.99,8300.0,45.7982,45.7982,45.7429,45.7508,8300.0
2014-07-25 13:35:00,58.0,58.0,57.98,57.98,3900.0,45.7587,45.7587,45.7429,45.7429,3900.0
2014-07-25 13:40:00,57.98,58.01,57.98,58.0,4800.0,45.7429,45.7666,45.7429,45.7587,4800.0
2014-07-25 13:45:00,58.0,58.02,57.99,58.01,5500.0,45.7587,45.7745,45.7508,45.7666,5500.0
2014-07-25 13:50:00,58.01,58.01,58.0,58.0,2300.0,45.7666,45.7666,45.7587,45.7587,2300.0
2014-07-25 13:55:00,58.01,58.02,58.0,58.0,8300.0,45.7666,45.7745,45.7587,45.7587,8300.0
2014-07-25 14:00:00,58.0,58.0,57.97,57.97,7500.0,45.7587,45.7587,45.735,45.735,7500.0
2014-07-25 14:05:00,57.98,58.01,57.97,58.01,4300.0,45.7429,45.7666,45.735,45.7666,4300.0
2014-07-25 14:10:00,58.01,58.03,58.0,58.01,6900.0,45.7666,45.7824,45.7587,45.7666,6900.0
2014-07-25 14:15:00,58.01,58.05,58.01,58.04,9100.0,45.7666,45.7982,45.7666,45.7903,9100.0
2014-07-25 14:20:00,58.05,58.05,58.02,58.03,7000.0,45.7982,45.7982,45.7745,45.7824,7000.0
2014-07-25 14:25:00,58.03,58.04,58.01,58.03,10500.0,45.7824,45.7903,45.7666,45.7824,10500.0
2014-07-25 14:30:00,58.03,58.07,58.03,58.04,11000.0,45.7824,45.8139,45.7824,45.7903,11000.0
2014-07-25 14:35:00,58.04,58.06,58.04,58.05,4900.0,45.7903,45.8061,45.7903,45.7982,4900.0
2014-07-25 14:40:00,58.05,58.07,58.05,58.06,7300.0,45.7982,45.8139,45.7982,45.8061,7300.0
2014-07-25 14:45:00,58.06,58.09,58.06,58.09,4500.0,45.8061,45.8297,45.8061,45.8297,4500.0
2014-07-25 14:50:00,58.08,58.09,58.02,58.02,12700.0,45.8218,45.8297,45.7745,45.7745,12700.0
2014-07-25 14:55:00,58.02,58.05,58.01,58.05,5000.0,45.7745,45.7982,45.7666,45.7982,5000.0
2014-07-25 15:00:00,58.05,58.05,57.96,57.97,9200.0,45.7982,45.7982,45.7272,45.735,9200.0
2014-07-25 15:05:00,57.97,57.98,57.97,57.98,5300.0,45.735,45.7429,45.735,45.7429,5300.0
2014-07-25 15:10:00,57.98,58.01,57.95,57.95,8700.0,45.7429,45.7666,45.7193,45.7193,8700.0
2014-07-25 15:15:00,57.95,57.98,57.95,57.98,6400.0,45.7193,45.7429,45.7193,45.7429,6400.0
2014-07-25 15:20:00,57.97,57.98,57.95,57.95,13600.0,45.735,45.7429,45.7193,45.7193,13600.0
2014-07-25 15:25:00,57.96,57.97,57.95,57.95,7800.0,45.7272,45.735,45.7193,45.7193,7800.0
2014-07-25 15:30:00,57.95,57.96,57.93,57.96,16100.0,45.7193,45.7272,45.7035,45.7272,16100.0
2014-07-25 15:35:00,57.96,57.97,57.94,57.94,12300.0,45.7272,45.735,45.7114,45.7114,12300.0
2014-07-25 15:40:00,57.94,57.99,57.94,57.98,29000.0,45.7114,45.7508,45.7114,45.7429,29000.0
2014-07-25 15:45:00,57.97,58.0,57.95,58.0,42100.0,45.735,45.7587,45.7193,45.7587,42100.0
2014-07-25 15:50:00,57.99,58.0,57.94,57.96,40900.0,45.7508,45.7587,45.7114,45.7272,40900.0
2014-07-25 15:55:00,57.95,57.97,57.93,57.94,117700.0,45.7193,45.735,45.7035,45.7114,117700.0
2014-07-28 09:30:00,57.92,57.92,57.78,57.82,16800.0,45.6956,45.6956,45.5851,45.6167,16800.0
2014-07-28 09:35:00,57.89,57.89,57.68,57.68,51400.0,45.6719,45.6719,45.5063,45.5063,51400.0
2014-07-28 09:40:00,57.68,57.69,57.47,57.47,55500.0,45.5063,45.5141,45.3406,45.3406,55500.0
2014-07-28 09:45:00,57.47,57.57,57.44,57.55,26500.0,45.3406,45.4195,45.3169,45.4037,26500.0
2014-07-28 09:50:00,57.55,57.56,57.49,57.49,27700.0,45.4037,45.4116,45.3564,45.3564,27700.0
2014-07-28 09:55:00,57.5,57.5,57.48,57.5,16500.0,45.3642,45.3642,45.3485,45.3642,16500.0
2014-07-28 10:00:00,57.5,57.5,57.36,57.38,19900.0,45.3642,45.3642,45.2538,45.2696,19900.0
2014-07-28 10:05:00,57.4,57.47,57.4,57.41,11500.0,45.2853,45.3406,45.2853,45.2932,11500.0
2014-07-28 10:10:00,57.41,57.46,57.41,57.44,10100.0,45.2932,45.3327,45.2932,45.3169,10100.0
2014-07-28 10:15:00,57.44,57.5,57.44,57.5,21700.0,45.3169,45.3642,45.3169,45.3642,21700.0
2014-07-28 10:20:00,57.49,57.5,57.47,57.5,26700.0,45.3564,45.3642,45.3406,45.3642,26700.0
2014-07-28 10:25:00,57.5,57.5,57.46,57.46,44900.0,45.3642,45.3642,45.3327,45.3327,44900.0
2014-07-28 10:30:00,57.45,57.5,57.43,57.47,21300.0,45.3248,45.3642,45.309,45.3406,21300.0
2014-07-28 10:35:00,57.47,57.51,57.47,57.49,34200.0,45.3406,45.3721,45.3406,45.3564,34200.0
2014-07-28 10:40:00,57.5,57.54,57.46,57.5,68800.0,45.3642,45.3958,45.3327,45.3642,68800.0
2014-07-28 10:45:00,57.5,57.5,57.49,57.49,44500.0,45.3642,45.3642,45.3564,45.3564,44500.0
2014-07-28 10:50:00,57.49,57.5,57.48,57.5,22500.0,45.3564,45.3642,45.3485,45.3642,22500.0
2014-07-28 10:55:00,57.5,57.51,57.48,57.49,24800.0,45.3642,45.3721,45.3485,45.3564,24800.0
2014-07-28 11:00:00,57.49,57.53,57.48,57.53,36700.0,45.3564,45.3879,45.3485,45.3879,36700.0
2014-07-28 11:05:00,57.54,57.64,57.54,57.63,16900.0,45.3958,45.4747,45.3958,45.4668,16900.0
2014-07-28 11:10:00,57.64,57.68,57.63,57.65,22000.0,45.4747,45.5063,45.4668,45.4826,22000.0
2014-07-28 11:15:00,57.65,57.66,57.61,57.63,10600.0,45.4826,45.4905,45.451,45.4668,10600.0
2014-07-28 11:20:00,57.63,57.69,57.63,57.68,13600.0,45.4668,45.5141,45.4668,45.5063,13600.0
2014-07-28 11:25:00,57.68,57.68,57.63,57.68,16300.0,45.5063,45.5063,45.4668,45.5063,16300.0
2014-07-28 11:30:00,57.69,57.73,57.69,57.72,12500.0,45.5141,45.5457,45.5141,45.5378,12500.0
2014-07-28 11:35:00,57.72,57.72,57.66,57.71,11200.0,45.5378,45.5378,45.4905,45.5299,11200.0
2014-07-28 11:40:00,57.72,57.73,57.67,57.67,61500.0,45.5378,45.5457,45.4984,45.4984,61500.0
2014-07-28 11:45:00,57.66,57.66,57.62,57.65,10500.0,45.4905,45.4905,45.4589,45.4826,10500.0
2014-07-28 11:50:00,57.65,57.68,57.65,57.68,6100.0,45.4826,45.5063,45.4826,45.5063,6100.0
2014-07-28 11:55:00,57.67,57.68,57.64,57.65,12900.0,45.4984,45.5063,45.4747,45.4826,12900.0
2014-07-28 12:00:00,57.65,57.65,57.63,57.63,4900.0,45.4826,45.4826,45.4668,45.4668,4900.0
2014-07-28 12:05:00,57.63,57.64,57.62,57.63,7300.0,45.4668,45.4747,45.4589,45.4668,7300.0
2014-07-28 12:10:00,57.63,57.64,57.58,57.58,13500.0,45.4668,45.4747,45.4274,45.4274,13500.0
2014-07-28 12:15:00,57.58,57.59,57.57,57.57,3500.0,45.4274,45.4352,45.4195,45.4195,3500.0
2014-07-28 12:20:00,57.57,57.59,57.56,57.58,8100.0,45.4195,45.4352,45.4116,45.4274,8100.0
2014-07-28 12:25:00,57.58,57.6,57.55,57.55,16500.0,45.4274,45.4431,45.4037,45.4037,16500.0
2014-07-28 12:30:00,57.56,57.59,57.55,57.57,6800.0,45.4116,45.4352,45.4037,45.4195,6800.0
2014-07-28 12:35:00,57.57,57.6,57.56,57.56,9200.0,45.4195,45.4431,45.4116,45.4116,9200.0
2014-07-28 12:40:00,57.57,57.6,57.54,57.58,14800.0,45.4195,45.4431,45.3958,45.4274,14800.0
2014-07-28 12:45:00,57.59,57.6,57.57,57.6,9900.0,45.4352,45.4431,45.4195,45.4431,9900.0
2014-07-28 12:50:00,57.59,57.59,57.57,57.57,7600.0,45.4352,45.4352,45.4195,45.4195,7600.0
2014-07-28 12:55:00,57.57,57.6,57.56,57.6,8900.0,45.4195,45.4431,45.4116,45.4431,8900.0
2014-07-28 13:00:00,57.6,57.62,57.58,57.59,25500.0,45.4431,45.4589,45.4274,45.4352,25500.0
2014-07-28 13:05:00,57.59,57.6,57.57,57.6,13500.0,45.4352,45.4431,45.4195,45.4431,13500.0
2014-07-28 13:10:00,57.61,57.65,57.6,57.65,8900.0,45.451,45.4826,45.4431,45.4826,8900.0
2014-07-28 13:15:00,57.65,57.69,57.65,57.69,5400.0,45.4826,45.5141,45.4826,45.5141,5400.0
2014-07-28 13:20:00,57.69,57.73,57.69,57.73,45600.0,45.5141,45.5457,45.5141,45.5457,45600.0
2014-07-28 13:25:00,57.73,57.76,57.73,57.75,8200.0,45.5457,45.5694,45.5457,45.5615,8200.0
2014-07-28 13:30:00,57.75,57.81,57.75,57.8,12500.0,45.5615,45.6088,45.5615,45.6009,12500.0
2014-07-28 13:35:00,57.8,57.82,57.79,57.8,30700.0,45.6009,45.6167,45.593,45.6009,30700.0
2014-07-28 13:40:00,57.8,57.81,57.79,57.8,10600.0,45.6009,45.6088,45.593,45.6009,10600.0
2014-07-28 13:45:00,57.8,57.81,57.77,57.78,25600.0,45.6009,45.6088,45.5773,45.5851,25600.0
2014-07-28 13:50:00,57.79,57.81,57.78,57.8,12100.0,45.593,45.6088,45.5851,45.6009,12100.0
2014-07-28 13:55:00,57.8,57.81,57.78,57.8,21700.0,45.6009,45.6088,45.5851,45.6009,21700.0
2014-07-28 14:00:00,57.8,57.8,57.79,57.8,13300.0,45.6009,45.6009,45.593,45.6009,13300.0
2014-07-28 14:05:00,57.8,57.8,57.79,57.8,15200.0,45.6009,45.6009,45.593,45.6009,15200.0
2014-07-28 14:10:00,57.8,57.8,57.8,57.8,17200.0,45.6009,45.6009,45.6009,45.6009,17200.0
2014-07-28 14:15:00,57.8,57.8,57.79,57.79,17100.0,45.6009,45.6009,45.593,45.593,17100.0
2014-07-28 14:20:00,57.78,57.79,57.76,57.78,31000.0,45.5851,45.593,45.5694,45.5851,31000.0
2014-07-28 14:25:00,57.77,57.79,57.77,57.79,6700.0,45.5773,45.593,45.5773,45.593,6700.0
2014-07-28 14:30:00,57.79,57.8,57.77,57.79,20300.0,45.593,45.6009,45.5773,45.593,20300.0
2014-07-28 14:35:00,57.79,57.8,57.78,57.8,17300.0,45.593,45.6009,45.5851,45.6009,17300.0
2014-07-28 14:40:00,57.8,57.8,57.78,57.78,22100.0,45.6009,45.6009,45.5851,45.5851,22100.0
2014-07-28 14:45:00,57.78,57.8,57.78,57.8,15900.0,45.5851,45.6009,45.5851,45.6009,15900.0
2014-07-28 14:50:00,57.8,57.81,57.79,57.8,15300.0,45.6009,45.6088,45.593,45.6009,15300.0
2014-07-28 14:55:00,57.8,57.8,57.79,57.8,19200.0,45.6009,45.6009,45.593,45.6009,19200.0
2014-07-28 15:00:00,57.8,57.8,57.79,57.8,35200.0,45.6009,45.6009,45.593,45.6009,35200.0
2014-07-28 15:05:00,57.8,57.86,57.79,57.86,23100.0,45.6009,45.6483,45.593,45.6483,23100.0
2014-07-28 15:10:00,57.86,57.9,57.86,57.9,14600.0,45.6483,45.6798,45.6483,45.6798,14600.0
2014-07-28 15:15:00,57.9,57.91,57.89,57.9,14400.0,45.6798,45.6877,45.6719,45.6798,14400.0
2014-07-28 15:20:00,57.9,57.96,57.9,57.96,26500.0,45.6798,45.7272,45.6798,45.7272,26500.0
2014-07-28 15:25:00,57.95,57.96,57.93,57.94,19300.0,45.7193,45.7272,45.7035,45.7114,19300.0
2014-07-28 15:30:00,57.94,57.95,57.93,57.94,15900.0,45.7114,45.7193,45.7035,45.7114,15900.0
2014-07-28 15:35:00,57.94,57.94,57.93,57.93,18600.0,45.7114,45.7114,45.7035,45.7035,18600.0
2014-07-28 15:40:00,57.93,57.96,57.93,57.96,35100.0,45.7035,45.7272,45.7035,45.7272,35100.0
2014-07-28 15:45:00,57.96,57.96,57.94,57.94,37000.0,45.7272,45.7272,45.7114,45.7114,37000.0
2014-07-28 15:50:00,57.93,57.95,57.92,57.94,31900.0,45.7035,45.7193,45.6956,45.7114,31900.0
2014-07-28 15:55:00,57.94,57.94,57.93,57.93,104100.0,45.7114,45.7114,45.7035,45.7035,104100.0
2014-07-29 09:30:00,57.23,57.45,57.13,57.33,88500.0,45.1512,45.3248,45.0723,45.2301,88500.0
2014-07-29 09:35:00,57.33,57.57,57.33,57.39,48700.0,45.2301,45.4195,45.2301,45.2775,48700.0
2014-07-29 09:40:00,57.39,57.43,57.32,57.35,30400.0,45.2775,45.309,45.2222,45.2459,30400.0
2014-07-29 09:45:00,57.34,57.45,57.34,57.42,29900.0,45.238,45.3248,45.238,45.3011,29900.0
2014-07-29 09:50:00,57.43,57.51,57.39,57.5,32600.0,45.309,45.3721,45.2775,45.3642,32600.0
2014-07-29 09:55:00,57.5,57.54,57.46,57.48,23000.0,45.3642,45.3958,45.3327,45.3485,23000.0
2014-07-29 10:00:00,57.48,57.65,57.48,57.57,46500.0,45.3485,45.4826,45.3485,45.4195,46500.0
2014-07-29 10:05:00,57.59,57.74,57.59,57.72,25400.0,45.4352,45.5536,45.4352,45.5378,25400.0
2014-07-29 10:10:00,57.72,57.79,57.69,57.7,29200.0,45.5378,45.593,45.5141,45.522,29200.0
2014-07-29 10:15:00,57.71,57.79,57.7,57.75,23000.0,45.5299,45.593,45.522,45.5615,23000.0
2014-07-29 10:20:00,57.75,57.78,57.72,57.72,12900.0,45.5615,45.5851,45.5378,45.5378,12900.0
2014-07-29 10:25:00,57.72,57.72,57.67,57.67,23700.0,45.5378,45.5378,45.4984,45.4984,23700.0
2014-07-29 10:30:00,57.68,57.68,57.59,57.64,15700.0,45.5063,45.5063,45.4352,45.4747,15700.0
2014-07-29 10:35:00,57.64,57.66,57.59,57.63,21600.0,45.4747,45.4905,45.4352,45.4668,21600.0
2014-07-29 10:40:00,57.63,57.63,57.58,57.61,18400.0,45.4668,45.4668,45.4274,45.451,18400.0
2014-07-29 10:45:00,57.61,57.61,57.54,57.55,17100.0,45.451,45.451,45.3958,45.4037,17100.0
2014-07-29 10:50:00,57.55,57.56,57.54,57.55,23500.0,45.4037,45.4116,45.3958,45.4037,23500.0
2014-07-29 10:55:00,57.55,57.62,57.55,57.58,33700.0,45.4037,45.4589,45.4037,45.4274,33700.0
2014-07-29 11:00:00,57.57,57.57,57.51,57.52,16000.0,45.4195,45.4195,45.3721,45.38,16000.0
2014-07-29 11:05:00,57.52,57.52,57.41,57.42,22300.0,45.38,45.38,45.2932,45.3011,22300.0
2014-07-29 11:10:00,57.42,57.42,57.38,57.41,11000.0,45.3011,45.3011,45.2696,45.2932,11000.0
2014-07-29 11:15:00,57.42,57.47,57.41,57.42,15400.0,45.3011,45.3406,45.2932,45.3011,15400.0
2014-07-29 11:20:00,57.43,57.43,57.39,57.4,21100.0,45.309,45.309,45.2775,45.2853,21100.0
2014-07-29 11:25:00,57.4,57.4,57.38,57.38,29700.0,45.2853,45.2853,45.2696,45.2696,29700.0
2014-07-29 11:30:00,57.37,57.38,57.3,57.32,18600.0,45.2617,45.2696,45.2065,45.2222,18600.0
2014-07-29 11:35:00,57.31,57.32,57.27,57.28,12400.0,45.2143,45.2222,45.1828,45.1907,12400.0
2014-07-29 11:40:00,57.27,57.31,57.27,57.31,15600.0,45.1828,45.2143,45.1828,45.2143,15600.0
2014-07-29 11:45:00,57.31,57.33,57.3,57.31,6600.0,45.2143,45.2301,45.2065,45.2143,6600.0
2014-07-29 11:50:00,57.32,57.32,57.28,57.28,9100.0,45.2222,45.2222,45.1907,45.1907,9100.0
2014-07-29 11:55:00,57.28,57.32,57.25,57.32,17000.0,45.1907,45.2222,45.167,45.2222,17000.0
2014-07-29 12:00:00,57.32,57.32,57.29,57.3,10000.0,45.2222,45.2222,45.1986,45.2065,10000.0
2014-07-29 12:05:00,57.3,57.3,57.28,57.28,8200.0,45.2065,45.2065,45.1907,45.1907,8200.0
2014-07-29 12:10:00,57.28,57.35,57.27,57.35,13800.0,45.1907,45.2459,45.1828,45.2459,13800.0
2014-07-29 12:15:00,57.35,57.38,57.35,57.36,10000.0,45.2459,45.2696,45.2459,45.2538,10000.0
2014-07-29 12:20:00,57.36,57.41,57.36,57.4,40000.0,45.2538,45.2932,45.2538,45.2853,40000.0
2014-07-29 12:25:00,57.4,57.4,57.38,57.38,18900.0,45.2853,45.2853,45.2696,45.2696,18900.0
2014-07-29 12:30:00,57.38,57.38,57.33,57.35,12200.0,45.2696,45.2696,45.2301,45.2459,12200.0
2014-07-29 12:35:00,57.35,57.36,57.35,57.35,7200.0,45.2459,45.2538,45.2459,45.2459,7200.0
2014-07-29 12:40:00,57.36,57.36,57.32,57.35,13900.0,45.2538,45.2538,45.2222,45.2459,13900.0
2014-07-29 12:45:00,57.34,57.34,57.3,57.33,13500.0,45.238,45.238,45.2065,45.2301,13500.0
2014-07-29 12:50:00,57.33,57.34,57.32,57.32,5600.0,45.2301,45.238,45.2222,45.2222,5600.0
2014-07-29 12:55:00,57.32,57.34,57.32,57.34,10100.0,45.2222,45.238,45.2222,45.238,10100.0
2014-07-29 13:00:00,57.34,57.34,57.24,57.24,18700.0,45.238,45.238,45.1591,45.1591,18700.0
2014-07-29 13:05:00,57.24,57.24,57.2,57.2,32800.0,45.1591,45.1591,45.1276,45.1276,32800.0
2014-07-29 13:10:00,57.21,57.21,57.17,57.17,10000.0,45.1355,45.1355,45.1039,45.1039,10000.0
2014-07-29 13:15:00,57.17,57.2,57.15,57.17,25900.0,45.1039,45.1276,45.0881,45.1039,25900.0
2014-07-29 13:20:00,57.17,57.23,57.16,57.23,19600.0,45.1039,45.1512,45.096,45.1512,19600.0
2014-07-29 13:25:00,57.22,57.25,57.22,57.22,18700.0,45.1433,45.167,45.1433,45.1433,18700.0
2014-07-29 13:30:00,57.23,57.24,57.2,57.2,11100.0,45.1512,45.1591,45.1276,45.1276,11100.0
2014-07-29 13:35:00,57.2,57.21,57.17,57.17,10900.0,45.1276,45.1355,45.1039,45.1039,10900.0
2014-07-29 13:40:00,57.17,57.18,57.16,57.17,28800.0,45.1039,45.1118,45.096,45.1039,28800.0
2014-07-29 13:45:00,57.18,57.22,57.17,57.22,7400.0,45.1118,45.1433,45.1039,45.1433,7400.0
2014-07-29 13:50:00,57.22,57.25,57.2,57.25,23500.0,45.1433,45.167,45.1276,45.167,23500.0
2014-07-29 13:55:00,57.25,57.28,57.25,57.28,6500.0,45.167,45.1907,45.167,45.1907,6500.0
2014-07-29 14:00:00,57.28,57.3,57.28,57.28,9600.0,45.1907,45.2065,45.1907,45.1907,9600.0
2014-07-29 14:05:00,57.29,57.29,57.23,57.24,24700.0,45.1986,45.1986,45.1512,45.1591,24700.0
2014-07-29 14:10:00,57.25,57.25,57.24,57.24,11600.0,45.167,45.167,45.1591,45.1591,11600.0
2014-07-29 14:15:00,57.25,57.25,57.21,57.21,40400.0,45.167,45.167,45.1355,45.1355,40400.0
2014-07-29 14:20:00,57.22,57.25,57.19,57.2,37900.0,45.1433,45.167,45.1197,45.1276,37900.0
2014-07-29 14:25:00,57.2,57.2,57.14,57.2,17200.0,45.1276,45.1276,45.0802,45.1276,17200.0
2014-07-29 14:30:00,57.2,57.22,57.18,57.19,15000.0,45.1276,45.1433,45.1118,45.1197,15000.0
2014-07-29 14:35:00,57.18,57.19,57.14,57.14,14800.0,45.1118,45.1197,45.0802,45.0802,14800.0
2014-07-29 14:40:00,57.15,57.19,57.14,57.16,20600.0,45.0881,45.1197,45.0802,45.096,20600.0
2014-07-29 14:45:00,57.16,57.21,57.14,57.21,19300.0,45.096,45.1355,45.0802,45.1355,19300.0
2014-07-29 14:50:00,57.21,57.21,57.15,57.15,24100.0,45.1355,45.1355,45.0881,45.0881,24100.0
2014-07-29 14:55:00,57.15,57.18,57.14,57.15,16800.0,45.0881,45.1118,45.0802,45.0881,16800.0
2014-07-29 15:00:00,57.14,57.14,57.09,57.12,34000.0,45.0802,45.0802,45.0408,45.0644,34000.0
2014-07-29 15:05:00,57.13,57.16,57.12,57.14,19000.0,45.0723,45.096,45.0644,45.0802,19000.0
2014-07-29 15:10:00,57.14,57.15,57.09,57.12,54700.0,45.0802,45.0881,45.0408,45.0644,54700.0
2014-07-29 15:15:00,57.11,57.12,57.07,57.08,44100.0,45.0566,45.0644,45.025,45.0329,44100.0
2014-07-29 15:20:00,57.08,57.09,57.04,57.06,40100.0,45.0329,45.0408,45.0013,45.0171,40100.0
2014-07-29 15:25:00,57.05,57.1,57.03,57.1,59700.0,45.0092,45.0487,44.9934,45.0487,59700.0
2014-07-29 15:30:00,57.1,57.1,57.06,57.08,149900.0,45.0487,45.0487,45.0171,45.0329,149900.0
2014-07-29 15:35:00,57.08,57.13,57.07,57.12,71100.0,45.0329,45.0723,45.025,45.0644,71100.0
2014-07-29 15:40:00,57.12,57.12,57.07,57.11,121000.0,45.0644,45.0644,45.025,45.0566,121000.0
2014-07-29 15:45:00,57.09,57.17,57.09,57.14,135700.0,45.0408,45.1039,45.0408,45.0802,135700.0
2014-07-29 15:50:00,57.15,57.15,57.1,57.11,306000.0,45.0881,45.0881,45.0487,45.0566,306000.0
2014-07-29 15:55:00,57.11,57.13,57.05,57.05,269300.0,45.0566,45.0723,45.0092,45.0092,269300.0
2014-07-30 09:30:00,57.1,57.17,57.03,57.1,48300.0,45.0487,45.1039,44.9934,45.0487,48300.0
2014-07-30 09:35:00,57.1,57.12,57.03,57.09,25600.0,45.0487,45.0644,44.9934,45.0408,25600.0
2014-07-30 09:40:00,57.11,57.12,57.09,57.1,21700.0,45.0566,45.0644,45.0408,45.0487,21700.0
2014-07-30 09:45:00,57.12,57.15,57.07,57.07,24200.0,45.0644,45.0881,45.025,45.025,24200.0
2014-07-30 09:50:00,57.08,57.09,56.94,56.99,39500.0,45.0329,45.0408,44.9224,44.9619,39500.0
2014-07-30 09:55:00,57.0,57.07,56.94,56.94,36200.0,44.9698,45.025,44.9224,44.9224,36200.0
2014-07-30 10:00:00,56.95,56.97,56.84,56.87,46500.0,44.9303,44.9461,44.8435,44.8672,46500.0
2014-07-30 10:05:00,56.87,56.88,56.81,56.81,34200.0,44.8672,44.8751,44.8199,44.8199,34200.0
2014-07-30 10:10:00,56.8,56.83,56.79,56.79,29300.0,44.812,44.8357,44.8041,44.8041,29300.0
2014-07-30 10:15:00,56.8,56.84,56.8,56.84,22200.0,44.812,44.8435,44.812,44.8435,22200.0
2014-07-30 10:20:00,56.85,56.85,56.78,56.8,37500.0,44.8514,44.8514,44.7962,44.812,37500.0
2014-07-30 10:25:00,56.8,56.83,56.77,56.8,28500.0,44.812,44.8357,44.7883,44.812,28500.0
2014-07-30 10:30:00,56.8,56.81,56.78,56.8,37400.0,44.812,44.8199,44.7962,44.812,37400.0
2014-07-30 10:35:00,56.8,56.81,56.72,56.77,33000.0,44.812,44.8199,44.7489,44.7883,33000.0
2014-07-30 10:40:00,56.77,56.81,56.75,56.75,27200.0,44.7883,44.8199,44.7725,44.7725,27200.0
2014-07-30 10:45:00,56.75,56.8,56.74,56.8,29500.0,44.7725,44.812,44.7646,44.812,29500.0
2014-07-30 10:50:00,56.8,56.83,56.76,56.78,50600.0,44.812,44.8357,44.7804,44.7962,50600.0
2014-07-30 10:55:00,56.78,56.81,56.77,56.8,35900.0,44.7962,44.8199,44.7883,44.812,35900.0
2014-07-30 11:00:00,56.8,56.8,56.72,56.77,38800.0,44.812,44.812,44.7489,44.7883,38800.0
2014-07-30 11:05:00,56.77,56.88,56.72,56.86,57500.0,44.7883,44.8751,44.7489,44.8593,57500.0
2014-07-30 11:10:00,56.85,56.87,56.82,56.83,29300.0,44.8514,44.8672,44.8278,44.8357,29300.0
2014-07-30 11:15:00,56.83,56.88,56.82,56.86,45400.0,44.8357,44.8751,44.8278,44.8593,45400.0
2014-07-30 11:20:00,56.86,56.87,56.82,56.87,26600.0,44.8593,44.8672,44.8278,44.8672,26600.0
2014-07-30 11:25:00,56.87,56.95,56.86,56.94,74100.0,44.8672,44.9303,44.8593,44.9224,74100.0
2014-07-30 11:30:00,56.94,57.04,56.93,57.02,58000.0,44.9224,45.0013,44.9145,44.9856,58000.0
2014-07-30 11:35:00,57.03,57.05,56.95,56.97,27600.0,44.9934,45.0092,44.9303,44.9461,27600.0
2014-07-30 11:40:00,56.97,56.99,56.95,56.96,50500.0,44.9461,44.9619,44.9303,44.9382,50500.0
2014-07-30 11:45:00,56.97,56.97,56.91,56.91,84900.0,44.9461,44.9461,44.8988,44.8988,84900.0
2014-07-30 11:50:00,56.92,56.97,56.87,56.87,18500.0,44.9067,44.9461,44.8672,44.8672,18500.0
2014-07-30 11:55:00,56.87,56.89,56.81,56.81,27800.0,44.8672,44.883,44.8199,44.8199,27800.0
2014-07-30 12:00:00,56.82,56.83,56.79,56.82,27800.0,44.8278,44.8357,44.8041,44.8278,27800.0
2014-07-30 12:05:00,56.82,56.82,56.76,56.8,13600.0,44.8278,44.8278,44.7804,44.812,13600.0
2014-07-30 12:10:00,56.8,56.84,56.78,56.8,21300.0,44.812,44.8435,44.7962,44.812,21300.0
2014-07-30 12:15:00,56.79,56.8,56.76,56.76,8800.0,44.8041,44.812,44.7804,44.7804,8800.0
2014-07-30 12:20:00,56.76,56.79,56.74,56.77,13900.0,44.7804,44.8041,44.7646,44.7883,13900.0
2014-07-30 12:25:00,56.76,56.76,56.73,56.74,7200.0,44.7804,44.7804,44.7568,44.7646,7200.0
2014-07-30 12:30:00,56.74,56.77,56.74,56.75,14300.0,44.7646,44.7883,44.7646,44.7725,14300.0
2014-07-30 12:35:00,56.75,56.79,56.75,56.79,23100.0,44.7725,44.8041,44.7725,44.8041,23100.0
2014-07-30 12:40:00,56.79,56.79,56.76,56.76,10800.0,44.8041,44.8041,44.7804,44.7804,10800.0
2014-07-30 12:45:00,56.76,56.77,56.73,56.73,17300.0,44.7804,44.7883,44.7568,44.7568,17300.0
2014-07-30 12:50:00,56.73,56.75,56.73,56.74,29800.0,44.7568,44.7725,44.7568,44.7646,29800.0
2014-07-30 12:55:00,56.74,56.74,56.63,56.7,44000.0,44.7646,44.7646,44.6779,44.7331,44000.0
2014-07-30 13:00:00,56.7,56.71,56.66,56.66,16000.0,44.7331,44.741,44.7015,44.7015,16000.0
2014-07-30 13:05:00,56.66,56.69,56.66,56.68,10400.0,44.7015,44.7252,44.7015,44.7173,10400.0
2014-07-30 13:10:00,56.68,56.72,56.67,56.72,22100.0,44.7173,44.7489,44.7094,44.7489,22100.0
2014-07-30 13:15:00,56.72,56.75,56.69,56.69,10500.0,44.7489,44.7725,44.7252,44.7252,10500.0
2014-07-30 13:20:00,56.69,56.71,56.69,56.7,19000.0,44.7252,44.741,44.7252,44.7331,19000.0
2014-07-30 13:25:00,56.7,56.71,56.68,56.7,42800.0,44.7331,44.741,44.7173,44.7331,42800.0
2014-07-30 13:30:00,56.7,56.72,56.69,56.71,60100.0,44.7331,44.7489,44.7252,44.741,60100.0
2014-07-30 13:35:00,56.7,56.71,56.68,56.69,28200.0,44.7331,44.741,44.7173,44.7252,28200.0
2014-07-30 13:40:00,56.69,56.7,56.68,56.69,24300.0,44.7252,44.7331,44.7173,44.7252,24300.0
2014-07-30 13:45:00,56.69,56.69,56.65,56.68,15500.0,44.7252,44.7252,44.6936,44.7173,15500.0
2014-07-30 13:50:00,56.68,56.7,56.66,56.66,9700.0,44.7173,44.7331,44.7015,44.7015,9700.0
2014-07-30 13:55:00,56.67,56.7,56.65,56.66,30300.0,44.7094,44.7331,44.6936,44.7015,30300.0
2014-07-30 14:00:00,56.66,56.77,56.63,56.7,66300.0,44.7015,44.7883,44.6779,44.7331,66300.0
2014-07-30 14:05:00,56.72,56.93,56.72,56.93,35100.0,44.7489,44.9145,44.7489,44.9145,35100.0
2014-07-30 14:10:00,56.93,57.05,56.93,57.04,23700.0,44.9145,45.0092,44.9145,45.0013,23700.0
2014-07-30 14:15:00,57.04,57.16,57.04,57.16,72300.0,45.0013,45.096,45.0013,45.096,72300.0
2014-07-30 14:20:00,57.17,57.18,57.04,57.04,49600.0,45.1039,45.1118,45.0013,45.0013,49600.0
2014-07-30 14:25:00,57.04,57.09,56.99,57.01,33300.0,45.0013,45.0408,44.9619,44.9777,33300.0
2014-07-30 14:30:00,57.02,57.03,56.98,57.0,16900.0,44.9856,44.9934,44.954,44.9698,16900.0
2014-07-30 14:35:00,57.01,57.03,56.97,57.03,26900.0,44.9777,44.9934,44.9461,44.9934,26900.0
2014-07-30 14:40:00,57.03,57.04,56.97,57.01,40300.0,44.9934,45.0013,44.9461,44.9777,40300.0
2014-07-30 14:45:00,57.01,57.02,56.93,56.94,37900.0,44.9777,44.9856,44.9145,44.9224,37900.0
2014-07-30 14:50:00,56.95,56.98,56.95,56.98,14100.0,44.9303,44.954,44.9303,44.954,14100.0
2014-07-30 14:55:00,56.98,56.98,56.94,56.95,21500.0,44.954,44.954,44.9224,44.9303,21500.0
2014-07-30 15:00:00,56.94,56.95,56.82,56.82,52100.0,44.9224,44.9303,44.8278,44.8278,52100.0
2014-07-30 15:05:00,56.82,56.83,56.77,56.8,26400.0,44.8278,44.8357,44.7883,44.812,26400.0
2014-07-30 15:10:00,56.8,56.82,56.73,56.77,54600.0,44.812,44.8278,44.7568,44.7883,54600.0
2014-07-30 15:15:00,56.78,56.85,56.75,56.85,47400.0,44.7962,44.8514,44.7725,44.8514,47400.0
2014-07-30 15:20:00,56.85,56.85,56.81,56.82,48100.0,44.8514,44.8514,44.8199,44.8278,48100.0
2014-07-30 15:25:00,56.82,56.84,56.81,56.83,26000.0,44.8278,44.8435,44.8199,44.8357,26000.0
2014-07-30 15:30:00,56.84,56.88,56.83,56.87,36300.0,44.8435,44.8751,44.8357,44.8672,36300.0
2014-07-30 15:35:00,56.87,56.88,56.85,56.85,35000.0,44.8672,44.8751,44.8514,44.8514,35000.0
2014-07-30 15:40:00,56.86,56.91,56.85,56.89,59800.0,44.8593,44.8988,44.8514,44.883,59800.0
2014-07-30 15:45:00,56.89,56.89,56.86,56.88,43700.0,44.883,44.883,44.8593,44.8751,43700.0
2014-07-30 15:50:00,56.88,56.89,56.87,56.88,61300.0,44.8751,44.883,44.8672,44.8751,61300.0
2014-07-30 15:55:00,56.89,56.89,56.83,56.88,139100.0,44.883,44.883,44.8357,44.8751,139100.0
2014-07-31 09:30:00,58.19,58.32,57.2,57.84,136200.0,45.9086,46.0112,45.1276,45.6325,136200.0
2014-07-31 09:35:00,57.87,57.94,57.79,57.93,102600.0,45.6562,45.7114,45.593,45.7035,102600.0
2014-07-31 09:40:00,57.92,58.61,57.88,58.59,123400.0,45.6956,46.24,45.664,46.2242,123400.0
2014-07-31 09:45:00,58.56,59.05,58.5,59.02,195600.0,46.2005,46.5871,46.1532,46.5634,195600.0
2014-07-31 09:50:00,59.04,59.57,58.93,59.55,193900.0,46.5792,46.9974,46.4924,46.9816,193900.0
2014-07-31 09:55:00,59.55,59.56,59.26,59.54,99200.0,46.9816,46.9895,46.7528,46.9737,99200.0
2014-07-31 10:00:00,59.54,59.89,59.44,59.88,145700.0,46.9737,47.2498,46.8948,47.2419,145700.0
2014-07-31 10:05:00,59.88,59.89,59.43,59.47,106700.0,47.2419,47.2498,46.8869,46.9185,106700.0
2014-07-31 10:10:00,59.46,59.54,59.41,59.51,149500.0,46.9106,46.9737,46.8711,46.95,149500.0
2014-07-31 10:15:00,59.51,59.81,59.51,59.74,89600.0,46.95,47.1867,46.95,47.1315,89600.0
2014-07-31 10:20:00,59.73,59.83,59.71,59.78,81200.0,47.1236,47.2025,47.1078,47.163,81200.0
2014-07-31 10:25:00,59.78,59.84,59.76,59.81,70300.0,47.163,47.2104,47.1473,47.1867,70300.0
2014-07-31 10:30:00,59.8,59.8,59.63,59.68,81400.0,47.1788,47.1788,47.0447,47.0841,81400.0
2014-07-31 10:35:00,59.68,59.68,59.45,59.5,115400.0,47.0841,47.0841,46.9027,46.9421,115400.0
2014-07-31 10:40:00,59.51,59.51,59.3,59.31,79000.0,46.95,46.95,46.7843,46.7922,79000.0
2014-07-31 10:45:00,59.3,59.34,59.21,59.25,69300.0,46.7843,46.8159,46.7133,46.7449,69300.0
2014-07-31 10:50:00,59.26,59.31,59.18,59.19,87100.0,46.7528,46.7922,46.6897,46.6976,87100.0
2014-07-31 10:55:00,59.19,59.2,59.04,59.09,65300.0,46.6976,46.7054,46.5792,46.6187,65300.0
2014-07-31 11:00:00,59.11,59.28,59.1,59.28,33100.0,46.6344,46.7686,46.6266,46.7686,33100.0
2014-07-31 11:05:00,59.29,59.3,59.23,59.27,61000.0,46.7765,46.7843,46.7291,46.7607,61000.0
2014-07-31 11:10:00,59.27,59.3,59.25,59.26,28200.0,46.7607,46.7843,46.7449,46.7528,28200.0
2014-07-31 11:15:00,59.26,59.27,59.19,59.26,30100.0,46.7528,46.7607,46.6976,46.7528,30100.0
2014-07-31 11:20:00,59.25,59.28,59.17,59.17,37100.0,46.7449,46.7686,46.6818,46.6818,37100.0
2014-07-31 11:25:00,59.16,59.29,59.11,59.17,51000.0,46.6739,46.7765,46.6344,46.6818,51000.0
2014-07-31 11:30:00,59.17,59.2,59.08,59.18,35300.0,46.6818,46.7054,46.6108,46.6897,35300.0
2014-07-31 11:35:00,59.18,59.24,59.13,59.2,61900.0,46.6897,46.737,46.6502,46.7054,61900.0
2014-07-31 11:40:00,59.19,59.25,59.18,59.19,31700.0,46.6976,46.7449,46.6897,46.6976,31700.0
2014-07-31 11:45:00,59.19,59.23,59.15,59.22,45600.0,46.6976,46.7291,46.666,46.7212,45600.0
2014-07-31 11:50:00,59.23,59.44,59.19,59.37,80100.0,46.7291,46.8948,46.6976,46.8396,80100.0
2014-07-31 11:55:00,59.37,59.54,59.36,59.45,52900.0,46.8396,46.9737,46.8317,46.9027,52900.0
2014-07-31 12:00:00,59.44,59.44,59.3,59.42,54600.0,46.8948,46.8948,46.7843,46.879,54600.0
2014-07-31 12:05:00,59.43,59.59,59.37,59.49,48800.0,46.8869,47.0131,46.8396,46.9342,48800.0
2014-07-31 12:10:00,59.49,59.54,59.37,59.5,53800.0,46.9342,46.9737,46.8396,46.9421,53800.0
2014-07-31 12:15:00,59.49,59.56,59.46,59.49,33400.0,46.9342,46.9895,46.9106,46.9342,33400.0
2014-07-31 12:20:00,59.5,59.51,59.38,59.39,33800.0,46.9421,46.95,46.8475,46.8553,33800.0
2014-07-31 12:25:00,59.39,59.45,59.32,59.42,45300.0,46.8553,46.9027,46.8001,46.879,45300.0
2014-07-31 12:30:00,59.41,59.47,59.39,59.45,26700.0,46.8711,46.9185,46.8553,46.9027,26700.0
2014-07-31 12:35:00,59.46,59.5,59.42,59.44,32200.0,46.9106,46.9421,46.879,46.8948,32200.0
2014-07-31 12:40:00,59.44,59.48,59.41,59.42,35400.0,46.8948,46.9264,46.8711,46.879,35400.0
2014-07-31 12:45:00,59.42,59.47,59.42,59.45,50000.0,46.879,46.9185,46.879,46.9027,50000.0
2014-07-31 12:50:00,59.45,59.58,59.44,59.47,77300.0,46.9027,47.0052,46.8948,46.9185,77300.0
2014-07-31 12:55:00,59.47,59.49,59.36,59.39,30800.0,46.9185,46.9342,46.8317,46.8553,30800.0
2014-07-31 13:00:00,59.39,59.44,59.33,59.39,30200.0,46.8553,46.8948,46.808,46.8553,30200.0
2014-07-31 13:05:00,59.4,59.42,59.31,59.33,30100.0,46.8632,46.879,46.7922,46.808,30100.0
2014-07-31 13:10:00,59.34,59.34,59.29,59.3,16600.0,46.8159,46.8159,46.7765,46.7843,16600.0
2014-07-31 13:15:00,59.29,59.32,59.25,59.28,26200.0,46.7765,46.8001,46.7449,46.7686,26200.0
2014-07-31 13:20:00,59.29,59.29,59.19,59.21,26100.0,46.7765,46.7765,46.6976,46.7133,26100.0
2014-07-31 13:25:00,59.2,59.23,59.19,59.23,30000.0,46.7054,46.7291,46.6976,46.7291,30000.0
2014-07-31 13:30:00,59.22,59.22,59.14,59.19,51500.0,46.7212,46.7212,46.6581,46.6976,51500.0
2014-07-31 13:35:00,59.18,59.2,59.14,59.2,19200.0,46.6897,46.7054,46.6581,46.7054,19200.0
2014-07-31 13:40:00,59.2,59.25,59.19,59.22,27100.0,46.7054,46.7449,46.6976,46.7212,27100.0
2014-07-31 13:45:00,59.21,59.28,59.11,59.28,39200.0,46.7133,46.7686,46.6344,46.7686,39200.0
2014-07-31 13:50:00,59.27,59.32,59.24,59.26,26300.0,46.7607,46.8001,46.737,46.7528,26300.0
2014-07-31 13:55:00,59.26,59.29,59.16,59.23,36500.0,46.7528,46.7765,46.6739,46.7291,36500.0
2014-07-31 14:00:00,59.22,59.24,59.18,59.21,16800.0,46.7212,46.737,46.6897,46.7133,16800.0
2014-07-31 14:05:00,59.2,59.27,59.2,59.25,25700.0,46.7054,46.7607,46.7054,46.7449,25700.0
2014-07-31 14:10:00,59.25,59.25,59.15,59.15,56000.0,46.7449,46.7449,46.666,46.666,56000.0
2014-07-31 14:15:00,59.15,59.16,59.0,59.01,57600.0,46.666,46.6739,46.5477,46.5555,57600.0
2014-07-31 14:20:00,59.0,59.05,58.97,58.97,54700.0,46.5477,46.5871,46.524,46.524,54700.0
2014-07-31 14:25:00,58.97,58.99,58.93,58.99,56700.0,46.524,46.5398,46.4924,46.5398,56700.0
2014-07-31 14:30:00,58.99,59.02,58.97,59.02,56800.0,46.5398,46.5634,46.524,46.5634,56800.0
2014-07-31 14:35:00,59.03,59.06,59.0,59.01,27000.0,46.5713,46.595,46.5477,46.5555,27000.0
2014-07-31 14:40:00,59.0,59.01,58.98,58.98,40200.0,46.5477,46.5555,46.5319,46.5319,40200.0
2014-07-31 14:45:00,58.98,58.98,58.89,58.9,57700.0,46.5319,46.5319,46.4609,46.4688,57700.0
2014-07-31 14:50:00,58.91,58.96,58.91,58.96,22600.0,46.4767,46.5161,46.4767,46.5161,22600.0
2014-07-31 14:55:00,58.95,58.96,58.85,58.88,32500.0,46.5082,46.5161,46.4293,46.453,32500.0
2014-07-31 15:00:00,58.87,58.93,58.86,58.93,35200.0,46.4451,46.4924,46.4372,46.4924,35200.0
2014-07-31 15:05:00,58.93,58.93,58.77,58.8,80700.0,46.4924,46.4924,46.3662,46.3899,80700.0
2014-07-31 15:10:00,58.8,58.88,58.77,58.87,63100.0,46.3899,46.453,46.3662,46.4451,63100.0
2014-07-31 15:15:00,58.86,58.89,58.83,58.89,51700.0,46.4372,46.4609,46.4135,46.4609,51700.0
2014-07-31 15:20:00,58.88,58.9,58.83,58.89,46600.0,46.453,46.4688,46.4135,46.4609,46600.0
2014-07-31 15:25:00,58.89,58.92,58.86,58.91,62100.0,46.4609,46.4845,46.4372,46.4767,62100.0
2014-07-31 15:30:00,58.91,58.94,58.85,58.85,60100.0,46.4767,46.5003,46.4293,46.4293,60100.0
2014-07-31 15:35:00,58.85,58.9,58.83,58.89,99400.0,46.4293,46.4688,46.4135,46.4609,99400.0
2014-07-31 15:40:00,58.88,58.9,58.78,58.79,95200.0,46.453,46.4688,46.3741,46.382,95200.0
2014-07-31 15:45:00,58.78,58.82,58.76,58.82,139800.0,46.3741,46.4056,46.3583,46.4056,139800.0
2014-07-31 15:50:00,58.81,58.82,58.65,58.69,163600.0,46.3978,46.4056,46.2715,46.3031,163600.0
2014-07-31 15:55:00,58.68,58.68,58.44,58.45,571700.0,46.2952,46.2952,46.1059,46.1137,571700.0
2014-08-01 09:30:00,58.5,58.62,58.26,58.41,69700.0,46.1532,46.2479,45.9638,46.0822,69700.0
2014-08-01 09:35:00,58.42,58.73,58.4,58.68,76000.0,46.0901,46.3346,46.0743,46.2952,76000.0
2014-08-01 09:40:00,58.67,58.67,58.43,58.44,49400.0,46.2873,46.2873,46.098,46.1059,49400.0
2014-08-01 09:45:00,58.45,58.45,58.35,58.43,56400.0,46.1137,46.1137,46.0348,46.098,56400.0
2014-08-01 09:50:00,58.42,58.44,58.35,58.42,42400.0,46.0901,46.1059,46.0348,46.0901,42400.0
2014-08-01 09:55:00,58.42,58.45,58.34,58.44,36600.0,46.0901,46.1137,46.027,46.1059,36600.0
2014-08-01 10:00:00,58.45,58.57,58.35,58.53,36600.0,46.1137,46.2084,46.0348,46.1769,36600.0
2014-08-01 10:05:00,58.55,58.56,58.45,58.51,48700.0,46.1926,46.2005,46.1137,46.1611,48700.0
2014-08-01 10:10:00,58.51,58.56,58.47,58.48,36400.0,46.1611,46.2005,46.1295,46.1374,36400.0
2014-08-01 10:15:00,58.48,58.59,58.47,58.48,30600.0,46.1374,46.2242,46.1295,46.1374,30600.0
2014-08-01 10:20:00,58.49,58.54,58.46,58.52,20700.0,46.1453,46.1847,46.1216,46.169,20700.0
2014-08-01 10:25:00,58.53,58.55,58.48,58.53,33500.0,46.1769,46.1926,46.1374,46.1769,33500.0
2014-08-01 10:30:00,58.53,58.53,58.47,58.49,55700.0,46.1769,46.1769,46.1295,46.1453,55700.0
2014-08-01 10:35:00,58.49,58.5,58.42,58.43,76400.0,46.1453,46.1532,46.0901,46.098,76400.0
2014-08-01 10:40:00,58.43,58.47,58.38,58.38,38400.0,46.098,46.1295,46.0585,46.0585,38400.0
2014-08-01 10:45:00,58.38,58.38,58.32,58.33,31000.0,46.0585,46.0585,46.0112,46.0191,31000.0
2014-08-01 10:50:00,58.33,58.34,58.29,58.29,35400.0,46.0191,46.027,45.9875,45.9875,35400.0
2014-08-01 10:55:00,58.3,58.31,58.26,58.28,31100.0,45.9954,46.0033,45.9638,45.9796,31100.0
2014-08-01 11:00:00,58.27,58.28,58.18,58.18,24500.0,45.9717,45.9796,45.9007,45.9007,24500.0
2014-08-01 11:05:00,58.19,58.21,58.14,58.16,28700.0,45.9086,45.9244,45.8692,45.8849,28700.0
2014-08-01 11:10:00,58.17,58.17,58.11,58.15,25100.0,45.8928,45.8928,45.8455,45.8771,25100.0
2014-08-01 11:15:00,58.14,58.14,58.05,58.08,38500.0,45.8692,45.8692,45.7982,45.8218,38500.0
2014-08-01 11:20:00,58.07,58.08,57.99,58.07,41400.0,45.8139,45.8218,45.7508,45.8139,41400.0
2014-08-01 11:25:00,58.07,58.07,57.98,58.01,31200.0,45.8139,45.8139,45.7429,45.7666,31200.0
2014-08-01 11:30:00,58.02,58.07,57.98,57.99,15000.0,45.7745,45.8139,45.7429,45.7508,15000.0
2014-08-01 11:35:00,58.0,58.0,57.89,57.91,20700.0,45.7587,45.7587,45.6719,45.6877,20700.0
2014-08-01 11:40:00,57.92,57.92,57.87,57.89,18300.0,45.6956,45.6956,45.6562,45.6719,18300.0
2014-08-01 11:45:00,57.9,57.94,57.84,57.86,27400.0,45.6798,45.7114,45.6325,45.6483,27400.0
2014-08-01 11:50:00,57.87,57.87,57.78,57.8,25000.0,45.6562,45.6562,45.5851,45.6009,25000.0
2014-08-01 11:55:00,57.8,57.82,57.75,57.81,27300.0,45.6009,45.6167,45.5615,45.6088,27300.0
2014-08-01 12:00:00,57.82,57.93,57.82,57.93,17700.0,45.6167,45.7035,45.6167,45.7035,17700.0
2014-08-01 12:05:00,57.92,57.93,57.86,57.86,19400.0,45.6956,45.7035,45.6483,45.6483,19400.0
2014-08-01 12:10:00,57.87,57.94,57.87,57.89,15900.0,45.6562,45.7114,45.6562,45.6719,15900.0
2014-08-01 12:15:00,57.89,57.98,57.86,57.96,32700.0,45.6719,45.7429,45.6483,45.7272,32700.0
2014-08-01 12:20:00,57.96,57.96,57.93,57.95,11700.0,45.7272,45.7272,45.7035,45.7193,11700.0
2014-08-01 12:25:00,57.95,58.03,57.95,58.03,63800.0,45.7193,45.7824,45.7193,45.7824,63800.0
2014-08-01 12:30:00,58.02,58.06,57.99,58.0,16700.0,45.7745,45.8061,45.7508,45.7587,16700.0
2014-08-01 12:35:00,58.0,58.04,57.96,57.97,33200.0,45.7587,45.7903,45.7272,45.735,33200.0
2014-08-01 12:40:00,57.97,58.04,57.97,58.01,22400.0,45.735,45.7903,45.735,45.7666,22400.0
2014-08-01 12:45:00,58.0,58.02,57.95,57.95,18700.0,45.7587,45.7745,45.7193,45.7193,18700.0
2014-08-01 12:50:00,57.95,58.08,57.95,58.08,16000.0,45.7193,45.8218,45.7193,45.8218,16000.0
2014-08-01 12:55:00,58.08,58.13,58.08,58.09,22200.0,45.8218,45.8613,45.8218,45.8297,22200.0
2014-08-01 13:00:00,58.1,58.13,58.05,58.09,22800.0,45.8376,45.8613,45.7982,45.8297,22800.0
2014-08-01 13:05:00,58.1,58.18,58.09,58.18,29200.0,45.8376,45.9007,45.8297,45.9007,29200.0
2014-08-01 13:10:00,58.17,58.18,58.16,58.17,10000.0,45.8928,45.9007,45.8849,45.8928,10000.0
2014-08-01 13:15:00,58.16,58.19,58.09,58.16,25500.0,45.8849,45.9086,45.8297,45.8849,25500.0
2014-08-01 13:20:00,58.16,58.21,58.14,58.18,21500.0,45.8849,45.9244,45.8692,45.9007,21500.0
2014-08-01 13:25:00,58.17,58.34,58.16,58.33,24700.0,45.8928,46.027,45.8849,46.0191,24700.0
2014-08-01 13:30:00,58.33,58.36,58.28,58.33,50700.0,46.0191,46.0427,45.9796,46.0191,50700.0
2014-08-01 13:35:00,58.34,58.4,58.33,58.38,33600.0,46.027,46.0743,46.0191,46.0585,33600.0
2014-08-01 13:40:00,58.39,58.4,58.34,58.38,30300.0,46.0664,46.0743,46.027,46.0585,30300.0
2014-08-01 13:45:00,58.39,58.41,58.33,58.4,25500.0,46.0664,46.0822,46.0191,46.0743,25500.0
2014-08-01 13:50:00,58.4,58.4,58.34,58.34,20300.0,46.0743,46.0743,46.027,46.027,20300.0
2014-08-01 13:55:00,58.34,58.4,58.31,58.39,26700.0,46.027,46.0743,46.0033,46.0664,26700.0
2014-08-01 14:00:00,58.39,58.4,58.31,58.32,25500.0,46.0664,46.0743,46.0033,46.0112,25500.0
2014-08-01 14:05:00,58.32,58.35,58.3,58.34,18800.0,46.0112,46.0348,45.9954,46.027,18800.0
2014-08-01 14:10:00,58.34,58.37,58.32,58.33,18600.0,46.027,46.0506,46.0112,46.0191,18600.0
2014-08-01 14:15:00,58.33,58.36,58.31,58.33,20700.0,46.0191,46.0427,46.0033,46.0191,20700.0
2014-08-01 14:20:00,58.33,58.37,58.3,58.32,22100.0,46.0191,46.0506,45.9954,46.0112,22100.0
2014-08-01 14:25:00,58.32,58.33,58.25,58.26,29400.0,46.0112,46.0191,45.956,45.9638,29400.0
2014-08-01 14:30:00,58.26,58.29,58.25,58.27,20100.0,45.9638,45.9875,45.956,45.9717,20100.0
2014-08-01 14:35:00,58.28,58.33,58.27,58.33,16500.0,45.9796,46.0191,45.9717,46.0191,16500.0
2014-08-01 14:40:00,58.33,58.35,58.31,58.35,15300.0,46.0191,46.0348,46.0033,46.0348,15300.0
2014-08-01 14:45:00,58.34,58.34,58.24,58.24,30900.0,46.027,46.027,45.9481,45.9481,30900.0
2014-08-01 14:50:00,58.25,58.28,58.23,58.23,24600.0,45.956,45.9796,45.9402,45.9402,24600.0
2014-08-01 14:55:00,58.23,58.3,58.22,58.28,38500.0,45.9402,45.9954,45.9323,45.9796,38500.0
2014-08-01 15:00:00,58.28,58.37,58.28,58.37,38900.0,45.9796,46.0506,45.9796,46.0506,38900.0
2014-08-01 15:05:00,58.37,58.41,58.37,58.4,36700.0,46.0506,46.0822,46.0506,46.0743,36700.0
2014-08-01 15:10:00,58.41,58.41,58.34,58.35,23200.0,46.0822,46.0822,46.027,46.0348,23200.0
2014-08-01 15:15:00,58.36,58.46,58.35,58.45,67200.0,46.0427,46.1216,46.0348,46.1137,67200.0
2014-08-01 15:20:00,58.45,58.46,58.39,58.41,60800.0,46.1137,46.1216,46.0664,46.0822,60800.0
2014-08-01 15:25:00,58.42,58.42,58.35,58.35,45200.0,46.0901,46.0901,46.0348,46.0348,45200.0
2014-08-01 15:30:00,58.35,58.35,58.3,58.33,36500.0,46.0348,46.0348,45.9954,46.0191,36500.0
2014-08-01 15:35:00,58.32,58.39,58.32,58.37,38300.0,46.0112,46.0664,46.0112,46.0506,38300.0
2014-08-01 15:40:00,58.38,58.39,58.3,58.3,45200.0,46.0585,46.0664,45.9954,45.9954,45200.0
2014-08-01 15:45:00,58.3,58.31,58.21,58.23,89400.0,45.9954,46.0033,45.9244,45.9402,89400.0
2014-08-01 15:50:00,58.24,58.24,58.12,58.18,106700.0,45.9481,45.9481,45.8534,45.9007,106700.0
2014-08-01 15:55:00,58.18,58.2,58.14,58.15,146900.0,45.9007,45.9165,45.8692,45.8771,146900.0
2014-08-04 09:30:00,58.35,58.44,58.16,58.18,36300.0,46.0348,46.1059,45.8849,45.9007,36300.0
2014-08-04 09:35:00,58.16,58.27,58.13,58.18,14400.0,45.8849,45.9717,45.8613,45.9007,14400.0
2014-08-04 09:40:00,58.18,58.31,58.17,58.27,29400.0,45.9007,46.0033,45.8928,45.9717,29400.0
2014-08-04 09:45:00,58.25,58.33,58.21,58.33,38000.0,45.956,46.0191,45.9244,46.0191,38000.0
2014-08-04 09:50:00,58.34,58.34,58.29,58.3,27300.0,46.027,46.027,45.9875,45.9954,27300.0
2014-08-04 09:55:00,58.3,58.41,58.3,58.39,40800.0,45.9954,46.0822,45.9954,46.0664,40800.0
2014-08-04 10:00:00,58.4,58.51,58.38,58.4,82700.0,46.0743,46.1611,46.0585,46.0743,82700.0
2014-08-04 10:05:00,58.4,58.45,58.35,58.36,59800.0,46.0743,46.1137,46.0348,46.0427,59800.0
2014-08-04 10:10:00,58.37,58.38,58.26,58.3,54500.0,46.0506,46.0585,45.9638,45.9954,54500.0
2014-08-04 10:15:00,58.3,58.34,58.29,58.3,39200.0,45.9954,46.027,45.9875,45.9954,39200.0
2014-08-04 10:20:00,58.3,58.34,58.26,58.27,35600.0,45.9954,46.027,45.9638,45.9717,35600.0
2014-08-04 10:25:00,58.26,58.28,58.21,58.21,35900.0,45.9638,45.9796,45.9244,45.9244,35900.0
2014-08-04 10:30:00,58.2,58.22,58.14,58.14,32300.0,45.9165,45.9323,45.8692,45.8692,32300.0
2014-08-04 10:35:00,58.15,58.19,58.12,58.19,21000.0,45.8771,45.9086,45.8534,45.9086,21000.0
2014-08-04 10:40:00,58.18,58.23,58.17,58.23,47000.0,45.9007,45.9402,45.8928,45.9402,47000.0
2014-08-04 10:45:00,58.23,58.28,58.2,58.28,16700.0,45.9402,45.9796,45.9165,45.9796,16700.0
2014-08-04 10:50:00,58.28,58.3,58.22,58.25,27700.0,45.9796,45.9954,45.9323,45.956,27700.0
2014-08-04 10:55:00,58.26,58.28,58.18,58.19,57300.0,45.9638,45.9796,45.9007,45.9086,57300.0
2014-08-04 11:00:00,58.19,58.23,58.16,58.18,17800.0,45.9086,45.9402,45.8849,45.9007,17800.0
2014-08-04 11:05:00,58.18,58.24,58.18,58.24,20400.0,45.9007,45.9481,45.9007,45.9481,20400.0
2014-08-04 11:10:00,58.25,58.34,58.22,58.34,56500.0,45.956,46.027,45.9323,46.027,56500.0
2014-08-04 11:15:00,58.34,58.43,58.31,58.43,72900.0,46.027,46.098,46.0033,46.098,72900.0
2014-08-04 11:20:00,58.42,58.48,58.39,58.48,31200.0,46.0901,46.1374,46.0664,46.1374,31200.0
2014-08-04 11:25:00,58.49,58.51,58.47,58.49,41200.0,46.1453,46.1611,46.1295,46.1453,41200.0
2014-08-04 11:30:00,58.49,58.53,58.45,58.52,43000.0,46.1453,46.1769,46.1137,46.169,43000.0
2014-08-04 11:35:00,58.52,58.54,58.48,58.49,48800.0,46.169,46.1847,46.1374,46.1453,48800.0
2014-08-04 11:40:00,58.49,58.5,58.45,58.46,42700.0,46.1453,46.1532,46.1137,46.1216,42700.0
2014-08-04 11:45:00,58.47,58.49,58.45,58.49,14100.0,46.1295,46.1453,46.1137,46.1453,14100.0
2014-08-04 11:50:00,58.48,58.51,58.45,58.5,37600.0,46.1374,46.1611,46.1137,46.1532,37600.0
2014-08-04 11:55:00,58.5,58.51,58.4,58.46,47400.0,46.1532,46.1611,46.0743,46.1216,47400.0
2014-08-04 12:00:00,58.45,58.45,58.33,58.34,19500.0,46.1137,46.1137,46.0191,46.027,19500.0
2014-08-04 12:05:00,58.34,58.36,58.29,58.29,17100.0,46.027,46.0427,45.9875,45.9875,17100.0
2014-08-04 12:10:00,58.29,58.33,58.28,58.29,27700.0,45.9875,46.0191,45.9796,45.9875,27700.0
2014-08-04 12:15:00,58.3,58.31,58.24,58.31,14700.0,45.9954,46.0033,45.9481,46.0033,14700.0
2014-08-04 12:20:00,58.32,58.43,58.31,58.42,15900.0,46.0112,46.098,46.0033,46.0901,15900.0
2014-08-04 12:25:00,58.43,58.45,58.39,58.39,20000.0,46.098,46.1137,46.0664,46.0664,20000.0
2014-08-04 12:30:00,58.39,58.43,58.37,58.4,17500.0,46.0664,46.098,46.0506,46.0743,17500.0
2014-08-04 12:35:00,58.4,58.41,58.33,58.34,20000.0,46.0743,46.0822,46.0191,46.027,20000.0
2014-08-04 12:40:00,58.34,58.36,58.31,58.33,17400.0,46.027,46.0427,46.0033,46.0191,17400.0
2014-08-04 12:45:00,58.33,58.38,58.29,58.3,34800.0,46.0191,46.0585,45.9875,45.9954,34800.0
2014-08-04 12:50:00,58.3,58.3,58.29,58.3,12000.0,45.9954,45.9954,45.9875,45.9954,12000.0
2014-08-04 12:55:00,58.3,58.3,58.23,58.25,37700.0,45.9954,45.9954,45.9402,45.956,37700.0
2014-08-04 13:00:00,58.25,58.25,58.24,58.25,37100.0,45.956,45.956,45.9481,45.956,37100.0
2014-08-04 13:05:00,58.25,58.25,58.25,58.25,13500.0,45.956,45.956,45.956,45.956,13500.0
2014-08-04 13:10:00,58.25,58.25,58.24,58.25,18400.0,45.956,45.956,45.9481,45.956,18400.0
2014-08-04 13:15:00,58.25,58.25,58.22,58.25,34100.0,45.956,45.956,45.9323,45.956,34100.0
2014-08-04 13:20:00,58.25,58.26,58.24,58.25,24800.0,45.956,45.9638,45.9481,45.956,24800.0
2014-08-04 13:25:00,58.25,58.26,58.23,58.25,22600.0,45.956,45.9638,45.9402,45.956,22600.0
2014-08-04 13:30:00,58.25,58.36,58.25,58.34,25000.0,45.956,46.0427,45.956,46.027,25000.0
2014-08-04 13:35:00,58.34,58.36,58.33,58.33,17100.0,46.027,46.0427,46.0191,46.0191,17100.0
2014-08-04 13:40:00,58.33,58.41,58.33,58.4,29400.0,46.0191,46.0822,46.0191,46.0743,29400.0
2014-08-04 13:45:00,58.39,58.49,58.38,58.49,21400.0,46.0664,46.1453,46.0585,46.1453,21400.0
2014-08-04 13:50:00,58.49,58.53,58.45,58.51,80900.0,46.1453,46.1769,46.1137,46.1611,80900.0
2014-08-04 13:55:00,58.51,58.56,58.51,58.56,34000.0,46.1611,46.2005,46.1611,46.2005,34000.0
2014-08-04 14:00:00,58.56,58.62,58.55,58.58,48400.0,46.2005,46.2479,46.1926,46.2163,48400.0
2014-08-04 14:05:00,58.59,58.63,58.59,58.6,27600.0,46.2242,46.2558,46.2242,46.2321,27600.0
2014-08-04 14:10:00,58.61,58.63,58.61,58.63,23500.0,46.24,46.2558,46.24,46.2558,23500.0
2014-08-04 14:15:00,58.63,58.67,58.62,58.67,18200.0,46.2558,46.2873,46.2479,46.2873,18200.0
2014-08-04 14:20:00,58.67,58.68,58.63,58.68,32200.0,46.2873,46.2952,46.2558,46.2952,32200.0
2014-08-04 14:25:00,58.67,58.69,58.67,58.69,18000.0,46.2873,46.3031,46.2873,46.3031,18000.0
2014-08-04 14:30:00,58.69,58.69,58.63,58.64,26800.0,46.3031,46.3031,46.2558,46.2636,26800.0
2014-08-04 14:35:00,58.64,58.65,58.62,58.62,20500.0,46.2636,46.2715,46.2479,46.2479,20500.0
2014-08-04 14:40:00,58.63,58.64,58.59,58.59,26700.0,46.2558,46.2636,46.2242,46.2242,26700.0
2014-08-04 14:45:00,58.59,58.65,58.59,58.65,32500.0,46.2242,46.2715,46.2242,46.2715,32500.0
2014-08-04 14:50:00,58.65,58.65,58.64,58.65,32700.0,46.2715,46.2715,46.2636,46.2715,32700.0
2014-08-04 14:55:00,58.64,58.65,58.63,58.64,19000.0,46.2636,46.2715,46.2558,46.2636,19000.0
2014-08-04 15:00:00,58.65,58.65,58.64,58.64,7700.0,46.2715,46.2715,46.2636,46.2636,7700.0
2014-08-04 15:05:00,58.64,58.65,58.59,58.62,33100.0,46.2636,46.2715,46.2242,46.2479,33100.0
2014-08-04 15:10:00,58.62,58.68,58.61,58.68,27300.0,46.2479,46.2952,46.24,46.2952,27300.0
2014-08-04 15:15:00,58.68,58.73,58.68,58.71,29400.0,46.2952,46.3346,46.2952,46.3189,29400.0
2014-08-04 15:20:00,58.71,58.73,58.69,58.69,33300.0,46.3189,46.3346,46.3031,46.3031,33300.0
2014-08-04 15:25:00,58.69,58.71,58.69,58.71,25000.0,46.3031,46.3189,46.3031,46.3189,25000.0
2014-08-04 15:30:00,58.7,58.73,58.69,58.73,40700.0,46.311,46.3346,46.3031,46.3346,40700.0
2014-08-04 15:35:00,58.73,58.78,58.73,58.76,47300.0,46.3346,46.3741,46.3346,46.3583,47300.0
2014-08-04 15:40:00,58.75,58.89,58.75,58.89,128200.0,46.3504,46.4609,46.3504,46.4609,128200.0
2014-08-04 15:45:00,58.88,58.89,58.83,58.86,111700.0,46.453,46.4609,46.4135,46.4372,111700.0
2014-08-04 15:50:00,58.86,58.93,58.85,58.93,269000.0,46.4372,46.4924,46.4293,46.4924,269000.0
2014-08-04 15:55:00,58.93,59.0,58.92,58.99,620900.0,46.4924,46.5477,46.4845,46.5398,620900.0
2014-08-05 09:30:00,58.92,59.0,58.74,58.85,60800.0,46.4845,46.5477,46.3425,46.4293,60800.0
2014-08-05 09:35:00,58.85,58.97,58.84,58.97,45100.0,46.4293,46.524,46.4214,46.524,45100.0
2014-08-05 09:40:00,58.97,59.13,58.97,59.12,77300.0,46.524,46.6502,46.524,46.6423,77300.0
2014-08-05 09:45:00,59.11,59.19,59.07,59.15,75300.0,46.6344,46.6976,46.6029,46.666,75300.0
2014-08-05 09:50:00,59.14,59.14,58.97,58.97,62500.0,46.6581,46.6581,46.524,46.524,62500.0
2014-08-05 09:55:00,58.96,59.02,58.91,58.96,66800.0,46.5161,46.5634,46.4767,46.5161,66800.0
2014-08-05 10:00:00,58.96,59.02,58.89,58.91,54700.0,46.5161,46.5634,46.4609,46.4767,54700.0
2014-08-05 10:05:00,58.91,58.96,58.86,58.93,29600.0,46.4767,46.5161,46.4372,46.4924,29600.0
2014-08-05 10:10:00,58.93,58.99,58.92,58.94,39400.0,46.4924,46.5398,46.4845,46.5003,39400.0
2014-08-05 10:15:00,58.93,59.02,58.9,58.99,35600.0,46.4924,46.5634,46.4688,46.5398,35600.0
2014-08-05 10:20:00,59.0,59.09,59.0,59.08,22900.0,46.5477,46.6187,46.5477,46.6108,22900.0
2014-08-05 10:25:00,59.08,59.15,59.03,59.15,26700.0,46.6108,46.666,46.5713,46.666,26700.0
2014-08-05 10:30:00,59.15,59.25,59.1,59.22,60700.0,46.666,46.7449,46.6266,46.7212,60700.0
2014-08-05 10:35:00,59.22,59.22,59.15,59.2,36800.0,46.7212,46.7212,46.666,46.7054,36800.0
2014-08-05 10:40:00,59.21,59.24,59.17,59.19,41200.0,46.7133,46.737,46.6818,46.6976,41200.0
2014-08-05 10:45:00,59.19,59.25,59.19,59.21,33600.0,46.6976,46.7449,46.6976,46.7133,33600.0
2014-08-05 10:50:00,59.21,59.22,59.18,59.19,34600.0,46.7133,46.7212,46.6897,46.6976,34600.0
2014-08-05 10:55:00,59.19,59.22,59.11,59.16,47600.0,46.6976,46.7212,46.6344,46.6739,47600.0
2014-08-05 11:00:00,59.16,59.17,59.11,59.16,42100.0,46.6739,46.6818,46.6344,46.6739,42100.0
2014-08-05 11:05:00,59.15,59.2,59.14,59.14,30500.0,46.666,46.7054,46.6581,46.6581,30500.0
2014-08-05 11:10:00,59.15,59.24,59.14,59.24,17600.0,46.666,46.737,46.6581,46.737,17600.0
2014-08-05 11:15:00,59.24,59.27,59.21,59.22,41200.0,46.737,46.7607,46.7133,46.7212,41200.0
2014-08-05 11:20:00,59.23,59.28,59.19,59.2,30900.0,46.7291,46.7686,46.6976,46.7054,30900.0
2014-08-05 11:25:00,59.19,59.21,59.16,59.16,24100.0,46.6976,46.7133,46.6739,46.6739,24100.0
2014-08-05 11:30:00,59.16,59.25,59.16,59.21,24900.0,46.6739,46.7449,46.6739,46.7133,24900.0
2014-08-05 11:35:00,59.21,59.23,59.17,59.18,18300.0,46.7133,46.7291,46.6818,46.6897,18300.0
2014-08-05 11:40:00,59.19,59.2,59.14,59.15,21700.0,46.6976,46.7054,46.6581,46.666,21700.0
2014-08-05 11:45:00,59.15,59.16,59.11,59.14,33100.0,46.666,46.6739,46.6344,46.6581,33100.0
2014-08-05 11:50:00,59.15,59.22,59.15,59.2,20000.0,46.666,46.7212,46.666,46.7054,20000.0
2014-08-05 11:55:00,59.2,59.23,59.17,59.21,26800.0,46.7054,46.7291,46.6818,46.7133,26800.0
2014-08-05 12:00:00,59.2,59.25,59.2,59.23,13200.0,46.7054,46.7449,46.7054,46.7291,13200.0
2014-08-05 12:05:00,59.23,59.26,59.19,59.24,21500.0,46.7291,46.7528,46.6976,46.737,21500.0
2014-08-05 12:10:00,59.24,59.26,59.23,59.26,12700.0,46.737,46.7528,46.7291,46.7528,12700.0
2014-08-05 12:15:00,59.26,59.26,59.2,59.24,14600.0,46.7528,46.7528,46.7054,46.737,14600.0
2014-08-05 12:20:00,59.24,59.24,59.11,59.11,24400.0,46.737,46.737,46.6344,46.6344,24400.0
2014-08-05 12:25:00,59.11,59.21,59.11,59.21,18400.0,46.6344,46.7133,46.6344,46.7133,18400.0
2014-08-05 12:30:00,59.2,59.24,59.19,59.23,23500.0,46.7054,46.737,46.6976,46.7291,23500.0
2014-08-05 12:35:00,59.23,59.23,59.11,59.16,20500.0,46.7291,46.7291,46.6344,46.6739,20500.0
2014-08-05 12:40:00,59.16,59.2,59.16,59.19,15600.0,46.6739,46.7054,46.6739,46.6976,15600.0
2014-08-05 12:45:00,59.19,59.22,59.16,59.17,21500.0,46.6976,46.7212,46.6739,46.6818,21500.0
2014-08-05 12:50:00,59.17,59.19,59.16,59.19,14700.0,46.6818,46.6976,46.6739,46.6976,14700.0
2014-08-05 12:55:00,59.2,59.2,59.15,59.2,12000.0,46.7054,46.7054,46.666,46.7054,12000.0
2014-08-05 13:00:00,59.2,59.21,59.16,59.17,11600.0,46.7054,46.7133,46.6739,46.6818,11600.0
2014-08-05 13:05:00,59.17,59.23,59.17,59.2,17900.0,46.6818,46.7291,46.6818,46.7054,17900.0
2014-08-05 13:10:00,59.19,59.23,59.19,59.22,19200.0,46.6976,46.7291,46.6976,46.7212,19200.0
2014-08-05 13:15:00,59.22,59.26,59.21,59.24,20300.0,46.7212,46.7528,46.7133,46.737,20300.0
2014-08-05 13:20:00,59.25,59.26,59.22,59.22,12300.0,46.7449,46.7528,46.7212,46.7212,12300.0
2014-08-05 13:25:00,59.23,59.27,59.23,59.26,15000.0,46.7291,46.7607,46.7291,46.7528,15000.0
2014-08-05 13:30:00,59.26,59.26,59.15,59.17,29400.0,46.7528,46.7528,46.666,46.6818,29400.0
2014-08-05 13:35:00,59.16,59.16,58.96,58.97,58400.0,46.6739,46.6739,46.5161,46.524,58400.0
2014-08-05 13:40:00,58.96,59.02,58.91,58.95,73100.0,46.5161,46.5634,46.4767,46.5082,73100.0
2014-08-05 13:45:00,58.95,59.01,58.94,58.95,41100.0,46.5082,46.5555,46.5003,46.5082,41100.0
2014-08-05 13:50:00,58.95,58.98,58.91,58.97,27500.0,46.5082,46.5319,46.4767,46.524,27500.0
2014-08-05 13:55:00,58.97,59.03,58.92,58.92,26700.0,46.524,46.5713,46.4845,46.4845,26700.0
2014-08-05 14:00:00,58.92,58.95,58.89,58.92,29100.0,46.4845,46.5082,46.4609,46.4845,29100.0
2014-08-05 14:05:00,58.92,58.92,58.79,58.8,56800.0,46.4845,46.4845,46.382,46.3899,56800.0
2014-08-05 14:10:00,58.81,58.89,58.8,58.89,30500.0,46.3978,46.4609,46.3899,46.4609,30500.0
2014-08-05 14:15:00,58.9,58.92,58.82,58.87,29000.0,46.4688,46.4845,46.4056,46.4451,29000.0
2014-08-05 14:20:00,58.87,58.92,58.84,58.86,19700.0,46.4451,46.4845,46.4214,46.4372,19700.0
2014-08-05 14:25:00,58.85,58.88,58.83,58.88,21700.0,46.4293,46.453,46.4135,46.453,21700.0
2014-08-05 14:30:00,58.88,58.95,58.86,58.89,33600.0,46.453,46.5082,46.4372,46.4609,33600.0
2014-08-05 14:35:00,58.89,58.94,58.88,58.88,18300.0,46.4609,46.5003,46.453,46.453,18300.0
2014-08-05 14:40:00,58.88,58.9,58.85,58.85,14000.0,46.453,46.4688,46.4293,46.4293,14000.0
2014-08-05 14:45:00,58.85,58.92,58.85,58.89,28900.0,46.4293,46.4845,46.4293,46.4609,28900.0
2014-08-05 14:50:00,58.89,58.89,58.84,58.85,17800.0,46.4609,46.4609,46.4214,46.4293,17800.0
2014-08-05 14:55:00,58.85,58.9,58.82,58.82,21100.0,46.4293,46.4688,46.4056,46.4056,21100.0
2014-08-05 15:00:00,58.82,58.84,58.77,58.77,25400.0,46.4056,46.4214,46.3662,46.3662,25400.0
2014-08-05 15:05:00,58.76,58.82,58.73,58.76,32900.0,46.3583,46.4056,46.3346,46.3583,32900.0
2014-08-05 15:10:00,58.75,58.8,58.74,58.78,40000.0,46.3504,46.3899,46.3425,46.3741,40000.0
2014-08-05 15:15:00,58.77,58.86,58.77,58.86,28300.0,46.3662,46.4372,46.3662,46.4372,28300.0
2014-08-05 15:20:00,58.86,58.9,58.84,58.89,29000.0,46.4372,46.4688,46.4214,46.4609,29000.0
2014-08-05 15:25:00,58.88,58.89,58.78,58.79,40000.0,46.453,46.4609,46.3741,46.382,40000.0
2014-08-05 15:30:00,58.8,58.9,58.8,58.89,40300.0,46.3899,46.4688,46.3899,46.4609,40300.0
2014-08-05 15:35:00,58.89,58.97,58.89,58.91,53800.0,46.4609,46.524,46.4609,46.4767,53800.0
2014-08-05 15:40:00,58.91,58.94,58.86,58.93,53800.0,46.4767,46.5003,46.4372,46.4924,53800.0
2014-08-05 15:45:00,58.91,58.94,58.86,58.86,81700.0,46.4767,46.5003,46.4372,46.4372,81700.0
2014-08-05 15:50:00,58.86,58.9,58.82,58.83,119200.0,46.4372,46.4688,46.4056,46.4135,119200.0
2014-08-05 15:55:00,58.83,58.91,58.83,58.86,156800.0,46.4135,46.4767,46.4135,46.4372,156800.0
2014-08-06 09:30:00,58.72,59.0,58.72,58.95,39300.0,46.3268,46.5477,46.3268,46.5082,39300.0
2014-08-06 09:35:00,58.98,59.08,58.92,58.97,35600.0,46.5319,46.6108,46.4845,46.524,35600.0
2014-08-06 09:40:00,58.98,59.06,58.94,59.05,32300.0,46.5319,46.595,46.5003,46.5871,32300.0
2014-08-06 09:45:00,59.06,59.14,59.05,59.1,27600.0,46.595,46.6581,46.5871,46.6266,27600.0
2014-08-06 09:50:00,59.1,59.22,59.07,59.22,27500.0,46.6266,46.7212,46.6029,46.7212,27500.0
2014-08-06 09:55:00,59.22,59.24,59.12,59.19,41900.0,46.7212,46.737,46.6423,46.6976,41900.0
2014-08-06 10:00:00,59.19,59.33,59.17,59.32,21000.0,46.6976,46.808,46.6818,46.8001,21000.0
2014-08-06 10:05:00,59.32,59.35,59.24,59.27,27200.0,46.8001,46.8238,46.737,46.7607,27200.0
2014-08-06 10:10:00,59.27,59.31,59.23,59.24,30600.0,46.7607,46.7922,46.7291,46.737,30600.0
2014-08-06 10:15:00,59.24,59.27,59.16,59.21,21200.0,46.737,46.7607,46.6739,46.7133,21200.0
2014-08-06 10:20:00,59.21,59.3,59.2,59.29,50500.0,46.7133,46.7843,46.7054,46.7765,50500.0
2014-08-06 10:25:00,59.3,59.35,59.29,59.35,22400.0,46.7843,46.8238,46.7765,46.8238,22400.0
2014-08-06 10:30:00,59.36,59.41,59.33,59.39,47300.0,46.8317,46.8711,46.808,46.8553,47300.0
2014-08-06 10:35:00,59.39,59.41,59.34,59.39,28300.0,46.8553,46.8711,46.8159,46.8553,28300.0
2014-08-06 10:40:00,59.39,59.4,59.28,59.33,14400.0,46.8553,46.8632,46.7686,46.808,14400.0
2014-08-06 10:45:00,59.34,59.38,59.32,59.34,17000.0,46.8159,46.8475,46.8001,46.8159,17000.0
2014-08-06 10:50:00,59.33,59.4,59.32,59.38,16700.0,46.808,46.8632,46.8001,46.8475,16700.0
2014-08-06 10:55:00,59.39,59.5,59.39,59.49,30300.0,46.8553,46.9421,46.8553,46.9342,30300.0
2014-08-06 11:00:00,59.49,59.53,59.44,59.47,18900.0,46.9342,46.9658,46.8948,46.9185,18900.0
2014-08-06 11:05:00,59.46,59.47,59.36,59.37,19300.0,46.9106,46.9185,46.8317,46.8396,19300.0
2014-08-06 11:10:00,59.38,59.42,59.34,59.36,23700.0,46.8475,46.879,46.8159,46.8317,23700.0
2014-08-06 11:15:00,59.36,59.37,59.32,59.35,12600.0,46.8317,46.8396,46.8001,46.8238,12600.0
2014-08-06 11:20:00,59.35,59.37,59.35,59.36,11900.0,46.8238,46.8396,46.8238,46.8317,11900.0
2014-08-06 11:25:00,59.37,59.37,59.28,59.29,18500.0,46.8396,46.8396,46.7686,46.7765,18500.0
2014-08-06 11:30:00,59.29,59.3,59.27,59.3,12300.0,46.7765,46.7843,46.7607,46.7843,12300.0
2014-08-06 11:35:00,59.3,59.33,59.25,59.25,20900.0,46.7843,46.808,46.7449,46.7449,20900.0
2014-08-06 11:40:00,59.25,59.3,59.23,59.3,18000.0,46.7449,46.7843,46.7291,46.7843,18000.0
2014-08-06 11:45:00,59.31,59.34,59.27,59.32,18200.0,46.7922,46.8159,46.7607,46.8001,18200.0
2014-08-06 11:50:00,59.33,59.38,59.33,59.34,12400.0,46.808,46.8475,46.808,46.8159,12400.0
2014-08-06 11:55:00,59.34,59.36,59.34,59.36,9300.0,46.8159,46.8317,46.8159,46.8317,9300.0
2014-08-06 12:00:00,59.36,59.39,59.35,59.38,21200.0,46.8317,46.8553,46.8238,46.8475,21200.0
2014-08-06 12:05:00,59.38,59.38,59.33,59.34,9900.0,46.8475,46.8475,46.808,46.8159,9900.0
2014-08-06 12:10:00,59.33,59.35,59.3,59.34,6700.0,46.808,46.8238,46.7843,46.8159,6700.0
2014-08-06 12:15:00,59.35,59.35,59.23,59.26,19100.0,46.8238,46.8238,46.7291,46.7528,19100.0
2014-08-06 12:20:00,59.26,59.38,59.25,59.35,26700.0,46.7528,46.8475,46.7449,46.8238,26700.0
2014-08-06 12:25:00,59.35,59.35,59.28,59.3,18000.0,46.8238,46.8238,46.7686,46.7843,18000.0
2014-08-06 12:30:00,59.3,59.39,59.3,59.39,14700.0,46.7843,46.8553,46.7843,46.8553,14700.0
2014-08-06 12:35:00,59.39,59.42,59.38,59.41,14600.0,46.8553,46.879,46.8475,46.8711,14600.0
2014-08-06 12:40:00,59.39,59.41,59.34,59.37,7700.0,46.8553,46.8711,46.8159,46.8396,7700.0
2014-08-06 12:45:00,59.37,59.39,59.32,59.32,10600.0,46.8396,46.8553,46.8001,46.8001,10600.0
2014-08-06 12:50:00,59.32,59.34,59.3,59.31,8300.0,46.8001,46.8159,46.7843,46.7922,8300.0
2014-08-06 12:55:00,59.31,59.32,59.27,59.28,13900.0,46.7922,46.8001,46.7607,46.7686,13900.0
2014-08-06 13:00:00,59.28,59.34,59.25,59.25,18900.0,46.7686,46.8159,46.7449,46.7449,18900.0
2014-08-06 13:05:00,59.24,59.29,59.23,59.29,3900.0,46.737,46.7765,46.7291,46.7765,3900.0
2014-08-06 13:10:00,59.28,59.32,59.27,59.29,14500.0,46.7686,46.8001,46.7607,46.7765,14500.0
2014-08-06 13:15:00,59.3,59.34,59.3,59.34,10600.0,46.7843,46.8159,46.7843,46.8159,10600.0
2014-08-06 13:20:00,59.35,59.35,59.31,59.32,9700.0,46.8238,46.8238,46.7922,46.8001,9700.0
2014-08-06 13:25:00,59.32,59.35,59.3,59.3,17700.0,46.8001,46.8238,46.7843,46.7843,17700.0
2014-08-06 13:30:00,59.29,59.31,59.28,59.3,11600.0,46.7765,46.7922,46.7686,46.7843,11600.0
2014-08-06 13:35:00,59.31,59.35,59.31,59.33,10400.0,46.7922,46.8238,46.7922,46.808,10400.0
2014-08-06 13:40:00,59.33,59.34,59.3,59.3,13300.0,46.808,46.8159,46.7843,46.7843,13300.0
2014-08-06 13:45:00,59.3,59.31,59.24,59.28,14000.0,46.7843,46.7922,46.737,46.7686,14000.0
2014-08-06 13:50:00,59.28,59.29,59.23,59.25,17700.0,46.7686,46.7765,46.7291,46.7449,17700.0
2014-08-06 13:55:00,59.25,59.3,59.24,59.29,14300.0,46.7449,46.7843,46.737,46.7765,14300.0
2014-08-06 14:00:00,59.28,59.32,59.26,59.32,15600.0,46.7686,46.8001,46.7528,46.8001,15600.0
2014-08-06 14:05:00,59.32,59.33,59.31,59.32,8900.0,46.8001,46.808,46.7922,46.8001,8900.0
2014-08-06 14:10:00,59.32,59.34,59.29,59.31,20900.0,46.8001,46.8159,46.7765,46.7922,20900.0
2014-08-06 14:15:00,59.31,59.35,59.3,59.34,16600.0,46.7922,46.8238,46.7843,46.8159,16600.0
2014-08-06 14:20:00,59.35,59.37,59.35,59.35,11400.0,46.8238,46.8396,46.8238,46.8238,11400.0
2014-08-06 14:25:00,59.35,59.38,59.35,59.38,8700.0,46.8238,46.8475,46.8238,46.8475,8700.0
2014-08-06 14:30:00,59.38,59.38,59.3,59.3,35000.0,46.8475,46.8475,46.7843,46.7843,35000.0
2014-08-06 14:35:00,59.3,59.3,59.27,59.28,16200.0,46.7843,46.7843,46.7607,46.7686,16200.0
2014-08-06 14:40:00,59.29,59.37,59.29,59.37,25600.0,46.7765,46.8396,46.7765,46.8396,25600.0
2014-08-06 14:45:00,59.37,59.38,59.35,59.38,17100.0,46.8396,46.8475,46.8238,46.8475,17100.0
2014-08-06 14:50:00,59.38,59.42,59.38,59.42,14800.0,46.8475,46.879,46.8475,46.879,14800.0
2014-08-06 14:55:00,59.42,59.42,59.36,59.38,21900.0,46.879,46.879,46.8317,46.8475,21900.0
2014-08-06 15:00:00,59.38,59.45,59.36,59.42,34800.0,46.8475,46.9027,46.8317,46.879,34800.0
2014-08-06 15:05:00,59.43,59.49,59.43,59.46,35100.0,46.8869,46.9342,46.8869,46.9106,35100.0
2014-08-06 15:10:00,59.46,59.48,59.44,59.44,18900.0,46.9106,46.9264,46.8948,46.8948,18900.0
2014-08-06 15:15:00,59.44,59.52,59.44,59.51,60400.0,46.8948,46.9579,46.8948,46.95,60400.0
2014-08-06 15:20:00,59.51,59.52,59.47,59.51,25900.0,46.95,46.9579,46.9185,46.95,25900.0
2014-08-06 15:25:00,59.51,59.52,59.5,59.5,30900.0,46.95,46.9579,46.9421,46.9421,30900.0
2014-08-06 15:30:00,59.5,59.5,59.43,59.46,33100.0,46.9421,46.9421,46.8869,46.9106,33100.0
2014-08-06 15:35:00,59.47,59.51,59.46,59.51,60800.0,46.9185,46.95,46.9106,46.95,60800.0
2014-08-06 15:40:00,59.5,59.56,59.5,59.55,66500.0,46.9421,46.9895,46.9421,46.9816,66500.0
2014-08-06 15:45:00,59.56,59.57,59.54,59.56,112600.0,46.9895,46.9974,46.9737,46.9895,112600.0
2014-08-06 15:50:00,59.56,59.58,59.55,59.56,127000.0,46.9895,47.0052,46.9816,46.9895,127000.0
2014-08-06 15:55:00,59.57,59.59,59.55,59.57,281400.0,46.9974,47.0131,46.9816,46.9974,281400.0
2014-08-07 09:30:00,59.71,59.95,59.7,59.93,62500.0,47.1078,47.2972,47.0999,47.2814,62500.0
2014-08-07 09:35:00,59.95,59.97,59.63,59.66,43400.0,47.2972,47.3129,47.0447,47.0684,43400.0
2014-08-07 09:40:00,59.67,59.79,59.64,59.71,45300.0,47.0763,47.1709,47.0526,47.1078,45300.0
2014-08-07 09:45:00,59.73,59.79,59.69,59.71,32000.0,47.1236,47.1709,47.092,47.1078,32000.0
2014-08-07 09:50:00,59.71,59.75,59.65,59.72,40000.0,47.1078,47.1394,47.0605,47.1157,40000.0
2014-08-07 09:55:00,59.73,59.73,59.62,59.71,36100.0,47.1236,47.1236,47.0368,47.1078,36100.0
2014-08-07 10:00:00,59.72,59.73,59.63,59.66,29100.0,47.1157,47.1236,47.0447,47.0684,29100.0
2014-08-07 10:05:00,59.65,59.72,59.62,59.72,30100.0,47.0605,47.1157,47.0368,47.1157,30100.0
2014-08-07 10:10:00,59.71,59.71,59.58,59.59,39200.0,47.1078,47.1078,47.0052,47.0131,39200.0
2014-08-07 10:15:00,59.6,59.63,59.55,59.58,37800.0,47.021,47.0447,46.9816,47.0052,37800.0
2014-08-07 10:20:00,59.58,59.63,59.54,59.61,28300.0,47.0052,47.0447,46.9737,47.0289,28300.0
2014-08-07 10:25:00,59.61,59.65,59.57,59.63,26900.0,47.0289,47.0605,46.9974,47.0447,26900.0
2014-08-07 10:30:00,59.63,59.69,59.59,59.69,17600.0,47.0447,47.092,47.0131,47.092,17600.0
2014-08-07 10:35:00,59.69,59.7,59.63,59.65,21500.0,47.092,47.0999,47.0447,47.0605,21500.0
2014-08-07 10:40:00,59.66,59.68,59.57,59.57,29300.0,47.0684,47.0841,46.9974,46.9974,29300.0
2014-08-07 10:45:00,59.56,59.6,59.51,59.52,37700.0,46.9895,47.021,46.95,46.9579,37700.0
2014-08-07 10:50:00,59.53,59.54,59.42,59.51,36100.0,46.9658,46.9737,46.879,46.95,36100.0
2014-08-07 10:55:00,59.52,59.58,59.51,59.55,33300.0,46.9579,47.0052,46.95,46.9816,33300.0
2014-08-07 11:00:00,59.55,59.55,59.47,59.47,34700.0,46.9816,46.9816,46.9185,46.9185,34700.0
2014-08-07 11:05:00,59.47,59.5,59.38,59.44,45400.0,46.9185,46.9421,46.8475,46.8948,45400.0
2014-08-07 11:10:00,59.43,59.44,59.29,59.32,54200.0,46.8869,46.8948,46.7765,46.8001,54200.0
2014-08-07 11:15:00,59.31,59.37,59.27,59.37,34900.0,46.7922,46.8396,46.7607,46.8396,34900.0
2014-08-07 11:20:00,59.37,59.4,59.35,59.4,31000.0,46.8396,46.8632,46.8238,46.8632,31000.0
2014-08-07 11:25:00,59.4,59.4,59.3,59.3,39000.0,46.8632,46.8632,46.7843,46.7843,39000.0
2014-08-07 11:30:00,59.3,59.33,59.26,59.31,55100.0,46.7843,46.808,46.7528,46.7922,55100.0
2014-08-07 11:35:00,59.31,59.33,59.28,59.32,70800.0,46.7922,46.808,46.7686,46.8001,70800.0
2014-08-07 11:40:00,59.33,59.34,59.27,59.31,20500.0,46.808,46.8159,46.7607,46.7922,20500.0
2014-08-07 11:45:00,59.3,59.31,59.22,59.27,32700.0,46.7843,46.7922,46.7212,46.7607,32700.0
2014-08-07 11:50:00,59.28,59.32,59.23,59.23,23700.0,46.7686,46.8001,46.7291,46.7291,23700.0
2014-08-07 11:55:00,59.25,59.35,59.25,59.33,21100.0,46.7449,46.8238,46.7449,46.808,21100.0
2014-08-07 12:00:00,59.33,59.34,59.27,59.31,33200.0,46.808,46.8159,46.7607,46.7922,33200.0
2014-08-07 12:05:00,59.3,59.39,59.29,59.37,29800.0,46.7843,46.8553,46.7765,46.8396,29800.0
2014-08-07 12:10:00,59.38,59.39,59.31,59.34,17500.0,46.8475,46.8553,46.7922,46.8159,17500.0
2014-08-07 12:15:00,59.33,59.33,59.23,59.27,24400.0,46.808,46.808,46.7291,46.7607,24400.0
2014-08-07 12:20:00,59.27,59.35,59.22,59.35,14400.0,46.7607,46.8238,46.7212,46.8238,14400.0
2014-08-07 12:25:00,59.35,59.36,59.28,59.3,26200.0,46.8238,46.8317,46.7686,46.7843,26200.0
2014-08-07 12:30:00,59.3,59.3,59.21,59.21,21700.0,46.7843,46.7843,46.7133,46.7133,21700.0
2014-08-07 12:35:00,59.2,59.24,59.13,59.24,13800.0,46.7054,46.737,46.6502,46.737,13800.0
2014-08-07 12:40:00,59.25,59.28,59.24,59.28,16500.0,46.7449,46.7686,46.737,46.7686,16500.0
2014-08-07 12:45:00,59.3,59.33,59.28,59.33,12800.0,46.7843,46.808,46.7686,46.808,12800.0
2014-08-07 12:50:00,59.34,59.34,59.28,59.31,21900.0,46.8159,46.8159,46.7686,46.7922,21900.0
2014-08-07 12:55:00,59.32,59.33,59.27,59.28,17500.0,46.8001,46.808,46.7607,46.7686,17500.0
2014-08-07 13:00:00,59.27,59.4,59.27,59.37,23600.0,46.7607,46.8632,46.7607,46.8396,23600.0
2014-08-07 13:05:00,59.38,59.42,59.35,59.37,29200.0,46.8475,46.879,46.8238,46.8396,29200.0
2014-08-07 13:10:00,59.38,59.39,59.36,59.39,19500.0,46.8475,46.8553,46.8317,46.8553,19500.0
2014-08-07 13:15:00,59.4,59.43,59.37,59.37,37600.0,46.8632,46.8869,46.8396,46.8396,37600.0
2014-08-07 13:20:00,59.37,59.38,59.32,59.33,18300.0,46.8396,46.8475,46.8001,46.808,18300.0
2014-08-07 13:25:00,59.33,59.36,59.32,59.36,28300.0,46.808,46.8317,46.8001,46.8317,28300.0
2014-08-07 13:30:00,59.36,59.4,59.36,59.36,37300.0,46.8317,46.8632,46.8317,46.8317,37300.0
2014-08-07 13:35:00,59.36,59.39,59.34,59.38,40400.0,46.8317,46.8553,46.8159,46.8475,40400.0
2014-08-07 13:40:00,59.39,59.46,59.38,59.45,25100.0,46.8553,46.9106,46.8475,46.9027,25100.0
2014-08-07 13:45:00,59.46,59.46,59.43,59.44,10600.0,46.9106,46.9106,46.8869,46.8948,10600.0
2014-08-07 13:50:00,59.44,59.49,59.43,59.45,21500.0,46.8948,46.9342,46.8869,46.9027,21500.0
2014-08-07 13:55:00,59.45,59.5,59.42,59.47,40900.0,46.9027,46.9421,46.879,46.9185,40900.0
2014-08-07 14:00:00,59.47,59.47,59.41,59.43,24200.0,46.9185,46.9185,46.8711,46.8869,24200.0
2014-08-07 14:05:00,59.43,59.46,59.42,59.42,25300.0,46.8869,46.9106,46.879,46.879,25300.0
2014-08-07 14:10:00,59.43,59.43,59.4,59.43,16100.0,46.8869,46.8869,46.8632,46.8869,16100.0
2014-08-07 14:15:00,59.43,59.44,59.35,59.36,19100.0,46.8869,46.8948,46.8238,46.8317,19100.0
2014-08-07 14:20:00,59.37,59.4,59.36,59.39,14000.0,46.8396,46.8632,46.8317,46.8553,14000.0
2014-08-07 14:25:00,59.39,59.4,59.34,59.39,31900.0,46.8553,46.8632,46.8159,46.8553,31900.0
2014-08-07 14:30:00,59.38,59.4,59.33,59.38,47000.0,46.8475,46.8632,46.808,46.8475,47000.0
2014-08-07 14:35:00,59.38,59.38,59.34,59.34,23700.0,46.8475,46.8475,46.8159,46.8159,23700.0
2014-08-07 14:40:00,59.35,59.37,59.34,59.34,14800.0,46.8238,46.8396,46.8159,46.8159,14800.0
2014-08-07 14:45:00,59.34,59.37,59.34,59.34,25500.0,46.8159,46.8396,46.8159,46.8159,25500.0
2014-08-07 14:50:00,59.35,59.41,59.35,59.39,28400.0,46.8238,46.8711,46.8238,46.8553,28400.0
2014-08-07 14:55:00,59.38,59.39,59.31,59.31,38100.0,46.8475,46.8553,46.7922,46.7922,38100.0
2014-08-07 15:00:00,59.31,59.35,59.31,59.34,27000.0,46.7922,46.8238,46.7922,46.8159,27000.0
2014-08-07 15:05:00,59.33,59.35,59.24,59.28,47400.0,46.808,46.8238,46.737,46.7686,47400.0
2014-08-07 15:10:00,59.28,59.31,59.24,59.26,33300.0,46.7686,46.7922,46.737,46.7528,33300.0
2014-08-07 15:15:00,59.26,59.3,59.21,59.29,45600.0,46.7528,46.7843,46.7133,46.7765,45600.0
2014-08-07 15:20:00,59.29,59.29,59.23,59.25,47300.0,46.7765,46.7765,46.7291,46.7449,47300.0
2014-08-07 15:25:00,59.25,59.3,59.25,59.28,71100.0,46.7449,46.7843,46.7449,46.7686,71100.0
2014-08-07 15:30:00,59.27,59.28,59.23,59.26,34300.0,46.7607,46.7686,46.7291,46.7528,34300.0
2014-08-07 15:35:00,59.26,59.33,59.23,59.31,114500.0,46.7528,46.808,46.7291,46.7922,114500.0
2014-08-07 15:40:00,59.31,59.34,59.27,59.3,54200.0,46.7922,46.8159,46.7607,46.7843,54200.0
2014-08-07 15:45:00,59.29,59.31,59.27,59.28,41300.0,46.7765,46.7922,46.7607,46.7686,41300.0
2014-08-07 15:50:00,59.28,59.35,59.27,59.32,71000.0,46.7686,46.8238,46.7607,46.8001,71000.0
2014-08-07 15:55:00,59.33,59.38,59.3,59.31,131800.0,46.808,46.8475,46.7843,46.7922,131800.0
2014-08-08 09:30:00,59.55,59.55,59.34,59.38,37100.0,46.9816,46.9816,46.8159,46.8475,37100.0
2014-08-08 09:35:00,59.37,59.37,59.22,59.23,23200.0,46.8396,46.8396,46.7212,46.7291,23200.0
2014-08-08 09:40:00,59.22,59.26,59.1,59.11,57100.0,46.7212,46.7528,46.6266,46.6344,57100.0
2014-08-08 09:45:00,59.11,59.16,59.06,59.06,45400.0,46.6344,46.6739,46.595,46.595,45400.0
2014-08-08 09:50:00,59.07,59.15,59.07,59.13,43900.0,46.6029,46.666,46.6029,46.6502,43900.0
2014-08-08 09:55:00,59.14,59.16,59.05,59.06,38300.0,46.6581,46.6739,46.5871,46.595,38300.0
2014-08-08 10:00:00,59.06,59.12,58.99,59.1,35700.0,46.595,46.6423,46.5398,46.6266,35700.0
2014-08-08 10:05:00,59.1,59.19,59.07,59.17,32200.0,46.6266,46.6976,46.6029,46.6818,32200.0
2014-08-08 10:10:00,59.17,59.21,59.12,59.13,25000.0,46.6818,46.7133,46.6423,46.6502,25000.0
2014-08-08 10:15:00,59.13,59.16,59.08,59.15,20600.0,46.6502,46.6739,46.6108,46.666,20600.0
2014-08-08 10:20:00,59.15,59.19,59.09,59.17,22900.0,46.666,46.6976,46.6187,46.6818,22900.0
2014-08-08 10:25:00,59.16,59.16,59.09,59.16,17600.0,46.6739,46.6739,46.6187,46.6739,17600.0
2014-08-08 10:30:00,59.15,59.18,59.1,59.16,28200.0,46.666,46.6897,46.6266,46.6739,28200.0
2014-08-08 10:35:00,59.16,59.18,59.12,59.16,38600.0,46.6739,46.6897,46.6423,46.6739,38600.0
2014-08-08 10:40:00,59.15,59.32,59.14,59.26,24700.0,46.666,46.8001,46.6581,46.7528,24700.0
2014-08-08 10:45:00,59.26,59.37,59.26,59.3,18000.0,46.7528,46.8396,46.7528,46.7843,18000.0
2014-08-08 10:50:00,59.31,59.33,59.27,59.29,16000.0,46.7922,46.808,46.7607,46.7765,16000.0
2014-08-08 10:55:00,59.28,59.33,59.27,59.3,14600.0,46.7686,46.808,46.7607,46.7843,14600.0
2014-08-08 11:00:00,59.3,59.31,59.26,59.29,15200.0,46.7843,46.7922,46.7528,46.7765,15200.0
2014-08-08 11:05:00,59.3,59.37,59.28,59.35,17500.0,46.7843,46.8396,46.7686,46.8238,17500.0
2014-08-08 11:10:00,59.36,59.42,59.36,59.39,18900.0,46.8317,46.879,46.8317,46.8553,18900.0
2014-08-08 11:15:00,59.38,59.43,59.37,59.38,20300.0,46.8475,46.8869,46.8396,46.8475,20300.0
2014-08-08 11:20:00,59.38,59.43,59.36,59.42,16100.0,46.8475,46.8869,46.8317,46.879,16100.0
2014-08-08 11:25:00,59.42,59.5,59.42,59.46,65700.0,46.879,46.9421,46.879,46.9106,65700.0
2014-08-08 11:30:00,59.46,59.51,59.45,59.48,48000.0,46.9106,46.95,46.9027,46.9264,48000.0
2014-08-08 11:35:00,59.48,59.48,59.43,59.43,15300.0,46.9264,46.9264,46.8869,46.8869,15300.0
2014-08-08 11:40:00,59.44,59.46,59.39,59.4,16400.0,46.8948,46.9106,46.8553,46.8632,16400.0
2014-08-08 11:45:00,59.4,59.41,59.35,59.35,14500.0,46.8632,46.8711,46.8238,46.8238,14500.0
2014-08-08 11:50:00,59.36,59.36,59.31,59.31,19000.0,46.8317,46.8317,46.7922,46.7922,19000.0
2014-08-08 11:55:00,59.32,59.4,59.32,59.4,19700.0,46.8001,46.8632,46.8001,46.8632,19700.0
2014-08-08 12:00:00,59.39,59.39,59.36,59.36,16700.0,46.8553,46.8553,46.8317,46.8317,16700.0
2014-08-08 12:05:00,59.36,59.37,59.29,59.3,15100.0,46.8317,46.8396,46.7765,46.7843,15100.0
2014-08-08 12:10:00,59.3,59.33,59.29,59.31,11400.0,46.7843,46.808,46.7765,46.7922,11400.0
2014-08-08 12:15:00,59.32,59.33,59.29,59.29,12700.0,46.8001,46.808,46.7765,46.7765,12700.0
2014-08-08 12:20:00,59.3,59.35,59.29,59.29,13100.0,46.7843,46.8238,46.7765,46.7765,13100.0
2014-08-08 12:25:00,59.28,59.31,59.26,59.28,9500.0,46.7686,46.7922,46.7528,46.7686,9500.0
2014-08-08 12:30:00,59.28,59.29,59.24,59.24,31100.0,46.7686,46.7765,46.737,46.737,31100.0
2014-08-08 12:35:00,59.24,59.27,59.19,59.22,25700.0,46.737,46.7607,46.6976,46.7212,25700.0
2014-08-08 12:40:00,59.23,59.26,59.22,59.24,12900.0,46.7291,46.7528,46.7212,46.737,12900.0
2014-08-08 12:45:00,59.23,59.24,59.2,59.2,15100.0,46.7291,46.737,46.7054,46.7054,15100.0
2014-08-08 12:50:00,59.21,59.24,59.2,59.23,7500.0,46.7133,46.737,46.7054,46.7291,7500.0
2014-08-08 12:55:00,59.24,59.25,59.21,59.22,40800.0,46.737,46.7449,46.7133,46.7212,40800.0
2014-08-08 13:00:00,59.22,59.23,59.18,59.2,23900.0,46.7212,46.7291,46.6897,46.7054,23900.0
2014-08-08 13:05:00,59.2,59.23,59.16,59.22,23000.0,46.7054,46.7291,46.6739,46.7212,23000.0
2014-08-08 13:10:00,59.2,59.3,59.2,59.25,19300.0,46.7054,46.7843,46.7054,46.7449,19300.0
2014-08-08 13:15:00,59.27,59.38,59.27,59.38,31300.0,46.7607,46.8475,46.7607,46.8475,31300.0
2014-08-08 13:20:00,59.4,59.44,59.39,59.44,11900.0,46.8632,46.8948,46.8553,46.8948,11900.0
2014-08-08 13:25:00,59.46,59.53,59.44,59.48,25300.0,46.9106,46.9658,46.8948,46.9264,25300.0
2014-08-08 13:30:00,59.47,59.51,59.43,59.47,38100.0,46.9185,46.95,46.8869,46.9185,38100.0
2014-08-08 13:35:00,59.48,59.54,59.47,59.54,12500.0,46.9264,46.9737,46.9185,46.9737,12500.0
2014-08-08 13:40:00,59.53,59.59,59.53,59.56,52700.0,46.9658,47.0131,46.9658,46.9895,52700.0
2014-08-08 13:45:00,59.57,59.58,59.54,59.55,25100.0,46.9974,47.0052,46.9737,46.9816,25100.0
2014-08-08 13:50:00,59.56,59.57,59.53,59.54,23100.0,46.9895,46.9974,46.9658,46.9737,23100.0
2014-08-08 13:55:00,59.52,59.56,59.49,59.54,23600.0,46.9579,46.9895,46.9342,46.9737,23600.0
2014-08-08 14:00:00,59.55,59.57,59.53,59.55,17900.0,46.9816,46.9974,46.9658,46.9816,17900.0
2014-08-08 14:05:00,59.55,59.59,59.53,59.55,20000.0,46.9816,47.0131,46.9658,46.9816,20000.0
2014-08-08 14:10:00,59.56,59.56,59.47,59.5,25300.0,46.9895,46.9895,46.9185,46.9421,25300.0
2014-08-08 14:15:00,59.5,59.51,59.48,59.51,13800.0,46.9421,46.95,46.9264,46.95,13800.0
2014-08-08 14:20:00,59.51,59.54,59.49,59.54,21100.0,46.95,46.9737,46.9342,46.9737,21100.0
2014-08-08 14:25:00,59.54,59.59,59.54,59.59,22800.0,46.9737,47.0131,46.9737,47.0131,22800.0
2014-08-08 14:30:00,59.59,59.6,59.53,59.53,47500.0,47.0131,47.021,46.9658,46.9658,47500.0
2014-08-08 14:35:00,59.53,59.56,59.53,59.56,16800.0,46.9658,46.9895,46.9658,46.9895,16800.0
2014-08-08 14:40:00,59.57,59.58,59.52,59.52,40700.0,46.9974,47.0052,46.9579,46.9579,40700.0
2014-08-08 14:45:00,59.53,59.55,59.5,59.55,30600.0,46.9658,46.9816,46.9421,46.9816,30600.0
2014-08-08 14:50:00,59.55,59.57,59.51,59.51,26600.0,46.9816,46.9974,46.95,46.95,26600.0
2014-08-08 14:55:00,59.51,59.52,59.44,59.47,64000.0,46.95,46.9579,46.8948,46.9185,64000.0
2014-08-08 15:00:00,59.46,59.5,59.44,59.47,25000.0,46.9106,46.9421,46.8948,46.9185,25000.0
2014-08-08 15:05:00,59.48,59.5,59.48,59.48,10500.0,46.9264,46.9421,46.9264,46.9264,10500.0
2014-08-08 15:10:00,59.48,59.52,59.47,59.48,20400.0,46.9264,46.9579,46.9185,46.9264,20400.0
2014-08-08 15:15:00,59.49,59.51,59.47,59.48,22000.0,46.9342,46.95,46.9185,46.9264,22000.0
2014-08-08 15:20:00,59.48,59.53,59.48,59.53,19600.0,46.9264,46.9658,46.9264,46.9658,19600.0
2014-08-08 15:25:00,59.53,59.58,59.52,59.58,28000.0,46.9658,47.0052,46.9579,47.0052,28000.0
2014-08-08 15:30:00,59.57,59.59,59.56,59.57,34100.0,46.9974,47.0131,46.9895,46.9974,34100.0
2014-08-08 15:35:00,59.57,59.59,59.55,59.58,33600.0,46.9974,47.0131,46.9816,47.0052,33600.0
2014-08-08 15:40:00,59.58,59.64,59.58,59.64,44200.0,47.0052,47.0526,47.0052,47.0526,44200.0
2014-08-08 15:45:00,59.64,59.66,59.59,59.65,113700.0,47.0526,47.0684,47.0131,47.0605,113700.0
2014-08-08 15:50:00,59.65,59.68,59.63,59.68,69900.0,47.0605,47.0841,47.0447,47.0841,69900.0
2014-08-08 15:55:00,59.68,59.7,59.66,59.67,124000.0,47.0841,47.0999,47.0684,47.0763,124000.0
2014-08-11 09:30:00,59.81,59.87,59.52,59.53,61500.0,47.1867,47.234,46.9579,46.9658,61500.0
2014-08-11 09:35:00,59.53,59.61,59.4,59.52,39500.0,46.9658,47.0289,46.8632,46.9579,39500.0
2014-08-11 09:40:00,59.48,59.54,59.41,59.48,17800.0,46.9264,46.9737,46.8711,46.9264,17800.0
2014-08-11 09:45:00,59.49,59.51,59.45,59.45,19600.0,46.9342,46.95,46.9027,46.9027,19600.0
2014-08-11 09:50:00,59.46,59.56,59.46,59.53,18900.0,46.9106,46.9895,46.9106,46.9658,18900.0
2014-08-11 09:55:00,59.55,59.59,59.52,59.58,17400.0,46.9816,47.0131,46.9579,47.0052,17400.0
2014-08-11 10:00:00,59.6,59.68,59.6,59.65,20800.0,47.021,47.0841,47.021,47.0605,20800.0
2014-08-11 10:05:00,59.65,59.72,59.64,59.71,21700.0,47.0605,47.1157,47.0526,47.1078,21700.0
2014-08-11 10:10:00,59.7,59.72,59.66,59.66,24400.0,47.0999,47.1157,47.0684,47.0684,24400.0
2014-08-11 10:15:00,59.67,59.72,59.66,59.69,19600.0,47.0763,47.1157,47.0684,47.092,19600.0
2014-08-11 10:20:00,59.68,59.73,59.65,59.73,13100.0,47.0841,47.1236,47.0605,47.1236,13100.0
2014-08-11 10:25:00,59.72,59.72,59.66,59.71,13000.0,47.1157,47.1157,47.0684,47.1078,13000.0
2014-08-11 10:30:00,59.72,59.74,59.68,59.74,11500.0,47.1157,47.1315,47.0841,47.1315,11500.0
2014-08-11 10:35:00,59.75,59.76,59.71,59.75,15400.0,47.1394,47.1473,47.1078,47.1394,15400.0
2014-08-11 10:40:00,59.75,59.78,59.73,59.78,18000.0,47.1394,47.163,47.1236,47.163,18000.0
2014-08-11 10:45:00,59.78,59.79,59.74,59.77,24200.0,47.163,47.1709,47.1315,47.1551,24200.0
2014-08-11 10:50:00,59.78,59.79,59.72,59.78,17300.0,47.163,47.1709,47.1157,47.163,17300.0
2014-08-11 10:55:00,59.8,59.8,59.7,59.7,19400.0,47.1788,47.1788,47.0999,47.0999,19400.0
2014-08-11 11:00:00,59.7,59.74,59.69,59.71,11800.0,47.0999,47.1315,47.092,47.1078,11800.0
2014-08-11 11:05:00,59.72,59.75,59.71,59.75,14400.0,47.1157,47.1394,47.1078,47.1394,14400.0
2014-08-11 11:10:00,59.75,59.77,59.72,59.74,17500.0,47.1394,47.1551,47.1157,47.1315,17500.0
2014-08-11 11:15:00,59.74,59.76,59.71,59.74,22700.0,47.1315,47.1473,47.1078,47.1315,22700.0
2014-08-11 11:20:00,59.74,59.77,59.72,59.72,14700.0,47.1315,47.1551,47.1157,47.1157,14700.0
2014-08-11 11:25:00,59.72,59.74,59.71,59.71,10200.0,47.1157,47.1315,47.1078,47.1078,10200.0
2014-08-11 11:30:00,59.72,59.75,59.69,59.69,17900.0,47.1157,47.1394,47.092,47.092,17900.0
2014-08-11 11:35:00,59.68,59.72,59.68,59.72,3900.0,47.0841,47.1157,47.0841,47.1157,3900.0
2014-08-11 11:40:00,59.72,59.76,59.72,59.73,10000.0,47.1157,47.1473,47.1157,47.1236,10000.0
2014-08-11 11:45:00,59.73,59.73,59.69,59.7,13300.0,47.1236,47.1236,47.092,47.0999,13300.0
2014-08-11 11:50:00,59.72,59.72,59.68,59.68,6900.0,47.1157,47.1157,47.0841,47.0841,6900.0
2014-08-11 11:55:00,59.68,59.7,59.67,59.69,5900.0,47.0841,47.0999,47.0763,47.092,5900.0
2014-08-11 12:00:00,59.69,59.73,59.63,59.65,15600.0,47.092,47.1236,47.0447,47.0605,15600.0
2014-08-11 12:05:00,59.65,59.71,59.65,59.65,26600.0,47.0605,47.1078,47.0605,47.0605,26600.0
2014-08-11 12:10:00,59.66,59.72,59.65,59.72,6400.0,47.0684,47.1157,47.0605,47.1157,6400.0
2014-08-11 12:15:00,59.72,59.72,59.69,59.7,12500.0,47.1157,47.1157,47.092,47.0999,12500.0
2014-08-11 12:20:00,59.7,59.71,59.68,59.7,10300.0,47.0999,47.1078,47.0841,47.0999,10300.0
2014-08-11 12:25:00,59.7,59.73,59.7,59.71,8200.0,47.0999,47.1236,47.0999,47.1078,8200.0
2014-08-11 12:30:00,59.7,59.73,59.69,59.73,6400.0,47.0999,47.1236,47.092,47.1236,6400.0
2014-08-11 12:35:00,59.73,59.73,59.72,59.73,6100.0,47.1236,47.1236,47.1157,47.1236,6100.0
2014-08-11 12:40:00,59.72,59.77,59.72,59.73,15200.0,47.1157,47.1551,47.1157,47.1236,15200.0
2014-08-11 12:45:00,59.73,59.76,59.73,59.75,8100.0,47.1236,47.1473,47.1236,47.1394,8100.0
2014-08-11 12:50:00,59.74,59.77,59.74,59.77,2700.0,47.1315,47.1551,47.1315,47.1551,2700.0
2014-08-11 12:55:00,59.78,59.78,59.7,59.7,20500.0,47.163,47.163,47.0999,47.0999,20500.0
2014-08-11 13:00:00,59.7,59.74,59.7,59.74,5400.0,47.0999,47.1315,47.0999,47.1315,5400.0
2014-08-11 13:05:00,59.75,59.77,59.73,59.74,6200.0,47.1394,47.1551,47.1236,47.1315,6200.0
2014-08-11 13:10:00,59.75,59.77,59.75,59.76,10000.0,47.1394,47.1551,47.1394,47.1473,10000.0
2014-08-11 13:15:00,59.76,59.76,59.72,59.72,7700.0,47.1473,47.1473,47.1157,47.1157,7700.0
2014-08-11 13:20:00,59.72,59.73,59.69,59.7,10600.0,47.1157,47.1236,47.092,47.0999,10600.0
2014-08-11 13:25:00,59.7,59.7,59.64,59.65,8800.0,47.0999,47.0999,47.0526,47.0605,8800.0
2014-08-11 13:30:00,59.64,59.65,59.63,59.64,12300.0,47.0526,47.0605,47.0447,47.0526,12300.0
2014-08-11 13:35:00,59.65,59.67,59.65,59.67,6500.0,47.0605,47.0763,47.0605,47.0763,6500.0
2014-08-11 13:40:00,59.66,59.66,59.64,59.65,9800.0,47.0684,47.0684,47.0526,47.0605,9800.0
2014-08-11 13:45:00,59.66,59.66,59.62,59.65,10700.0,47.0684,47.0684,47.0368,47.0605,10700.0
2014-08-11 13:50:00,59.65,59.66,59.54,59.59,41300.0,47.0605,47.0684,46.9737,47.0131,41300.0
2014-08-11 13:55:00,59.59,59.59,59.53,59.58,12400.0,47.0131,47.0131,46.9658,47.0052,12400.0
2014-08-11 14:00:00,59.57,59.58,59.52,59.58,23300.0,46.9974,47.0052,46.9579,47.0052,23300.0
2014-08-11 14:05:00,59.58,59.59,59.55,59.57,22500.0,47.0052,47.0131,46.9816,46.9974,22500.0
2014-08-11 14:10:00,59.58,59.59,59.53,59.53,17100.0,47.0052,47.0131,46.9658,46.9658,17100.0
2014-08-11 14:15:00,59.53,59.57,59.52,59.55,25300.0,46.9658,46.9974,46.9579,46.9816,25300.0
2014-08-11 14:20:00,59.55,59.55,59.54,59.54,7400.0,46.9816,46.9816,46.9737,46.9737,7400.0
2014-08-11 14:25:00,59.54,59.55,59.51,59.52,14100.0,46.9737,46.9816,46.95,46.9579,14100.0
2014-08-11 14:30:00,59.52,59.52,59.46,59.52,34700.0,46.9579,46.9579,46.9106,46.9579,34700.0
2014-08-11 14:35:00,59.52,59.52,59.47,59.5,19500.0,46.9579,46.9579,46.9185,46.9421,19500.0
2014-08-11 14:40:00,59.5,59.52,59.5,59.51,9700.0,46.9421,46.9579,46.9421,46.95,9700.0
2014-08-11 14:45:00,59.52,59.52,59.47,59.48,32800.0,46.9579,46.9579,46.9185,46.9264,32800.0
2014-08-11 14:50:00,59.48,59.5,59.45,59.49,14600.0,46.9264,46.9421,46.9027,46.9342,14600.0
2014-08-11 14:55:00,59.5,59.51,59.47,59.48,21400.0,46.9421,46.95,46.9185,46.9264,21400.0
2014-08-11 15:00:00,59.47,59.52,59.46,59.52,50300.0,46.9185,46.9579,46.9106,46.9579,50300.0
2014-08-11 15:05:00,59.51,59.51,59.49,59.51,39000.0,46.95,46.95,46.9342,46.95,39000.0
2014-08-11 15:10:00,59.5,59.53,59.47,59.53,23800.0,46.9421,46.9658,46.9185,46.9658,23800.0
2014-08-11 15:15:00,59.54,59.55,59.48,59.51,35300.0,46.9737,46.9816,46.9264,46.95,35300.0
2014-08-11 15:20:00,59.51,59.52,59.49,59.5,24700.0,46.95,46.9579,46.9342,46.9421,24700.0
2014-08-11 15:25:00,59.51,59.51,59.48,59.48,29400.0,46.95,46.95,46.9264,46.9264,29400.0
2014-08-11 15:30:00,59.48,59.51,59.48,59.5,37300.0,46.9264,46.95,46.9264,46.9421,37300.0
2014-08-11 15:35:00,59.5,59.51,59.47,59.48,32900.0,46.9421,46.95,46.9185,46.9264,32900.0
2014-08-11 15:40:00,59.49,59.51,59.46,59.48,148500.0,46.9342,46.95,46.9106,46.9264,148500.0
2014-08-11 15:45:00,59.48,59.49,59.47,59.48,47300.0,46.9264,46.9342,46.9185,46.9264,47300.0
2014-08-11 15:50:00,59.48,59.53,59.48,59.52,104800.0,46.9264,46.9658,46.9264,46.9579,104800.0
2014-08-11 15:55:00,59.51,59.56,59.51,59.55,286000.0,46.95,46.9895,46.95,46.9816,286000.0
2014-08-12 09:30:00,59.6,59.88,59.58,59.88,139100.0,47.021,47.2419,47.0052,47.2419,139100.0
2014-08-12 09:35:00,59.88,59.9,59.72,59.83,53900.0,47.2419,47.2577,47.1157,47.2025,53900.0
2014-08-12 09:40:00,59.83,59.83,59.65,59.76,83900.0,47.2025,47.2025,47.0605,47.1473,83900.0
2014-08-12 09:45:00,59.76,59.82,59.76,59.79,72200.0,47.1473,47.1946,47.1473,47.1709,72200.0
2014-08-12 09:50:00,59.8,59.8,59.74,59.74,42100.0,47.1788,47.1788,47.1315,47.1315,42100.0
2014-08-12 09:55:00,59.74,59.77,59.74,59.76,59800.0,47.1315,47.1551,47.1315,47.1473,59800.0
2014-08-12 10:00:00,59.76,59.86,59.72,59.85,41100.0,47.1473,47.2262,47.1157,47.2183,41100.0
2014-08-12 10:05:00,59.86,59.89,59.81,59.82,37200.0,47.2262,47.2498,47.1867,47.1946,37200.0
2014-08-12 10:10:00,59.81,59.86,59.79,59.86,30800.0,47.1867,47.2262,47.1709,47.2262,30800.0
2014-08-12 10:15:00,59.86,59.89,59.82,59.89,58200.0,47.2262,47.2498,47.1946,47.2498,58200.0
2014-08-12 10:20:00,59.89,59.92,59.89,59.92,26300.0,47.2498,47.2735,47.2498,47.2735,26300.0
2014-08-12 10:25:00,59.91,59.94,59.87,59.92,27100.0,47.2656,47.2893,47.234,47.2735,27100.0
2014-08-12 10:30:00,59.92,59.97,59.91,59.95,39400.0,47.2735,47.3129,47.2656,47.2972,39400.0
2014-08-12 10:35:00,59.95,59.99,59.91,59.98,58300.0,47.2972,47.3287,47.2656,47.3208,58300.0
2014-08-12 10:40:00,59.97,60.0,59.91,59.92,44500.0,47.3129,47.3366,47.2656,47.2735,44500.0
2014-08-12 10:45:00,59.93,59.95,59.89,59.9,21100.0,47.2814,47.2972,47.2498,47.2577,21100.0
2014-08-12 10:50:00,59.9,59.92,59.87,59.92,23200.0,47.2577,47.2735,47.234,47.2735,23200.0
2014-08-12 10:55:00,59.92,59.92,59.86,59.91,36200.0,47.2735,47.2735,47.2262,47.2656,36200.0
2014-08-12 11:00:00,59.9,59.91,59.84,59.86,27700.0,47.2577,47.2656,47.2104,47.2262,27700.0
2014-08-12 11:05:00,59.86,59.86,59.79,59.82,32700.0,47.2262,47.2262,47.1709,47.1946,32700.0
2014-08-12 11:10:00,59.82,59.85,59.8,59.84,18600.0,47.1946,47.2183,47.1788,47.2104,18600.0
2014-08-12 11:15:00,59.83,59.84,59.8,59.84,27400.0,47.2025,47.2104,47.1788,47.2104,27400.0
2014-08-12 11:20:00,59.84,59.85,59.81,59.84,21100.0,47.2104,47.2183,47.1867,47.2104,21100.0
2014-08-12 11:25:00,59.84,59.85,59.83,59.85,31400.0,47.2104,47.2183,47.2025,47.2183,31400.0
2014-08-12 11:30:00,59.84,59.87,59.83,59.84,26400.0,47.2104,47.234,47.2025,47.2104,26400.0
2014-08-12 11:35:00,59.84,59.87,59.81,59.86,51100.0,47.2104,47.234,47.1867,47.2262,51100.0
2014-08-12 11:40:00,59.86,59.87,59.82,59.85,46700.0,47.2262,47.234,47.1946,47.2183,46700.0
2014-08-12 11:45:00,59.86,59.87,59.85,59.85,19600.0,47.2262,47.234,47.2183,47.2183,19600.0
2014-08-12 11:50:00,59.84,59.86,59.82,59.86,26200.0,47.2104,47.2262,47.1946,47.2262,26200.0
2014-08-12 11:55:00,59.86,59.86,59.82,59.84,38500.0,47.2262,47.2262,47.1946,47.2104,38500.0
2014-08-12 12:00:00,59.84,59.87,59.81,59.86,19500.0,47.2104,47.234,47.1867,47.2262,19500.0
2014-08-12 12:05:00,59.86,59.87,59.85,59.86,17900.0,47.2262,47.234,47.2183,47.2262,17900.0
2014-08-12 12:10:00,59.86,59.87,59.85,59.85,13000.0,47.2262,47.234,47.2183,47.2183,13000.0
2014-08-12 12:15:00,59.86,59.86,59.83,59.86,15500.0,47.2262,47.2262,47.2025,47.2262,15500.0
2014-08-12 12:20:00,59.86,59.87,59.82,59.86,20000.0,47.2262,47.234,47.1946,47.2262,20000.0
2014-08-12 12:25:00,59.86,59.87,59.85,59.85,14800.0,47.2262,47.234,47.2183,47.2183,14800.0
2014-08-12 12:30:00,59.84,59.93,59.84,59.92,27600.0,47.2104,47.2814,47.2104,47.2735,27600.0
2014-08-12 12:35:00,59.93,59.95,59.92,59.92,28800.0,47.2814,47.2972,47.2735,47.2735,28800.0
2014-08-12 12:40:00,59.91,59.94,59.89,59.92,26600.0,47.2656,47.2893,47.2498,47.2735,26600.0
2014-08-12 12:45:00,59.92,59.92,59.91,59.92,8400.0,47.2735,47.2735,47.2656,47.2735,8400.0
2014-08-12 12:50:00,59.91,59.93,59.9,59.93,13900.0,47.2656,47.2814,47.2577,47.2814,13900.0
2014-08-12 12:55:00,59.92,59.93,59.87,59.87,17100.0,47.2735,47.2814,47.234,47.234,17100.0
2014-08-12 13:00:00,59.88,59.91,59.87,59.87,18000.0,47.2419,47.2656,47.234,47.234,18000.0
2014-08-12 13:05:00,59.88,59.88,59.85,59.87,26300.0,47.2419,47.2419,47.2183,47.234,26300.0
2014-08-12 13:10:00,59.87,59.89,59.85,59.87,23900.0,47.234,47.2498,47.2183,47.234,23900.0
2014-08-12 13:15:00,59.87,59.88,59.87,59.88,14800.0,47.234,47.2419,47.234,47.2419,14800.0
2014-08-12 13:20:00,59.88,59.88,59.86,59.87,19700.0,47.2419,47.2419,47.2262,47.234,19700.0
2014-08-12 13:25:00,59.87,59.88,59.87,59.88,12700.0,47.234,47.2419,47.234,47.2419,12700.0
2014-08-12 13:30:00,59.88,59.89,59.83,59.85,21400.0,47.2419,47.2498,47.2025,47.2183,21400.0
2014-08-12 13:35:00,59.85,59.9,59.83,59.89,25100.0,47.2183,47.2577,47.2025,47.2498,25100.0
2014-08-12 13:40:00,59.89,59.9,59.87,59.9,23400.0,47.2498,47.2577,47.234,47.2577,23400.0
2014-08-12 13:45:00,59.9,59.92,59.85,59.91,62900.0,47.2577,47.2735,47.2183,47.2656,62900.0
2014-08-12 13:50:00,59.91,59.92,59.9,59.91,19000.0,47.2656,47.2735,47.2577,47.2656,19000.0
2014-08-12 13:55:00,59.91,59.93,59.89,59.92,11300.0,47.2656,47.2814,47.2498,47.2735,11300.0
2014-08-12 14:00:00,59.92,59.94,59.9,59.94,20600.0,47.2735,47.2893,47.2577,47.2893,20600.0
2014-08-12 14:05:00,59.94,59.95,59.91,59.91,18100.0,47.2893,47.2972,47.2656,47.2656,18100.0
2014-08-12 14:10:00,59.92,59.94,59.91,59.94,21500.0,47.2735,47.2893,47.2656,47.2893,21500.0
2014-08-12 14:15:00,59.94,59.95,59.93,59.94,24100.0,47.2893,47.2972,47.2814,47.2893,24100.0
2014-08-12 14:20:00,59.95,59.95,59.91,59.93,20600.0,47.2972,47.2972,47.2656,47.2814,20600.0
2014-08-12 14:25:00,59.93,59.94,59.89,59.92,19700.0,47.2814,47.2893,47.2498,47.2735,19700.0
2014-08-12 14:30:00,59.92,59.93,59.87,59.91,18100.0,47.2735,47.2814,47.234,47.2656,18100.0
2014-08-12 14:35:00,59.92,59.92,59.89,59.92,31200.0,47.2735,47.2735,47.2498,47.2735,31200.0
2014-08-12 14:40:00,59.91,59.92,59.89,59.89,31900.0,47.2656,47.2735,47.2498,47.2498,31900.0
2014-08-12 14:45:00,59.88,59.92,59.88,59.9,19200.0,47.2419,47.2735,47.2419,47.2577,19200.0
2014-08-12 14:50:00,59.9,59.91,59.89,59.9,23500.0,47.2577,47.2656,47.2498,47.2577,23500.0
2014-08-12 14:55:00,59.89,59.9,59.89,59.9,16000.0,47.2498,47.2577,47.2498,47.2577,16000.0
2014-08-12 15:00:00,59.9,59.9,59.89,59.9,17700.0,47.2577,47.2577,47.2498,47.2577,17700.0
2014-08-12 15:05:00,59.9,59.95,59.89,59.95,21000.0,47.2577,47.2972,47.2498,47.2972,21000.0
2014-08-12 15:10:00,59.95,59.96,59.93,59.94,33400.0,47.2972,47.305,47.2814,47.2893,33400.0
2014-08-12 15:15:00,59.94,59.97,59.94,59.96,24500.0,47.2893,47.3129,47.2893,47.305,24500.0
2014-08-12 15:20:00,59.96,59.97,59.93,59.97,19000.0,47.305,47.3129,47.2814,47.3129,19000.0
2014-08-12 15:25:00,59.97,59.98,59.96,59.96,24500.0,47.3129,47.3208,47.305,47.305,24500.0
2014-08-12 15:30:00,59.97,59.99,59.95,59.99,40100.0,47.3129,47.3287,47.2972,47.3287,40100.0
2014-08-12 15:35:00,59.98,60.1,59.98,60.1,228800.0,47.3208,47.4155,47.3208,47.4155,228800.0
2014-08-12 15:40:00,60.1,60.17,60.1,60.17,57700.0,47.4155,47.4707,47.4155,47.4707,57700.0
2014-08-12 15:45:00,60.17,60.19,60.11,60.18,96900.0,47.4707,47.4865,47.4234,47.4786,96900.0
2014-08-12 15:50:00,60.17,60.18,60.11,60.16,105100.0,47.4707,47.4786,47.4234,47.4628,105100.0
2014-08-12 15:55:00,60.16,60.19,60.15,60.15,162800.0,47.4628,47.4865,47.4549,47.4549,162800.0
2014-08-13 09:30:00,60.25,60.46,60.25,60.41,51600.0,47.5338,47.6995,47.5338,47.6601,51600.0
2014-08-13 09:35:00,60.41,60.45,60.35,60.43,18300.0,47.6601,47.6916,47.6127,47.6758,18300.0
2014-08-13 09:40:00,60.44,60.47,60.3,60.3,31900.0,47.6837,47.7074,47.5733,47.5733,31900.0
2014-08-13 09:45:00,60.31,60.33,60.22,60.23,47000.0,47.5812,47.597,47.5102,47.5181,47000.0
2014-08-13 09:50:00,60.23,60.29,60.22,60.24,24700.0,47.5181,47.5654,47.5102,47.5259,24700.0
2014-08-13 09:55:00,60.25,60.27,60.21,60.26,8500.0,47.5338,47.5496,47.5023,47.5417,8500.0
2014-08-13 10:00:00,60.27,60.33,60.25,60.25,30400.0,47.5496,47.597,47.5338,47.5338,30400.0
2014-08-13 10:05:00,60.24,60.3,60.22,60.25,37000.0,47.5259,47.5733,47.5102,47.5338,37000.0
2014-08-13 10:10:00,60.25,60.26,60.19,60.19,35200.0,47.5338,47.5417,47.4865,47.4865,35200.0
2014-08-13 10:15:00,60.17,60.19,60.08,60.09,37200.0,47.4707,47.4865,47.3997,47.4076,37200.0
2014-08-13 10:20:00,60.09,60.1,60.07,60.08,16000.0,47.4076,47.4155,47.3918,47.3997,16000.0
2014-08-13 10:25:00,60.08,60.09,60.05,60.06,18300.0,47.3997,47.4076,47.376,47.3839,18300.0
2014-08-13 10:30:00,60.06,60.08,60.03,60.04,33900.0,47.3839,47.3997,47.3603,47.3682,33900.0
2014-08-13 10:35:00,60.04,60.08,60.03,60.08,13500.0,47.3682,47.3997,47.3603,47.3997,13500.0
2014-08-13 10:40:00,60.08,60.09,60.05,60.08,19100.0,47.3997,47.4076,47.376,47.3997,19100.0
2014-08-13 10:45:00,60.08,60.08,60.05,60.06,16700.0,47.3997,47.3997,47.376,47.3839,16700.0
2014-08-13 10:50:00,60.06,60.08,60.03,60.04,20100.0,47.3839,47.3997,47.3603,47.3682,20100.0
2014-08-13 10:55:00,60.05,60.09,60.04,60.07,17000.0,47.376,47.4076,47.3682,47.3918,17000.0
2014-08-13 11:00:00,60.08,60.1,60.05,60.09,63400.0,47.3997,47.4155,47.376,47.4076,63400.0
2014-08-13 11:05:00,60.09,60.1,60.07,60.1,115500.0,47.4076,47.4155,47.3918,47.4155,115500.0
2014-08-13 11:10:00,60.1,60.13,60.1,60.12,62100.0,47.4155,47.4392,47.4155,47.4313,62100.0
2014-08-13 11:15:00,60.12,60.13,60.11,60.11,40300.0,47.4313,47.4392,47.4234,47.4234,40300.0
2014-08-13 11:20:00,60.11,60.11,60.07,60.11,43200.0,47.4234,47.4234,47.3918,47.4234,43200.0
2014-08-13 11:25:00,60.11,60.21,60.11,60.2,15800.0,47.4234,47.5023,47.4234,47.4944,15800.0
2014-08-13 11:30:00,60.21,60.23,60.2,60.2,11600.0,47.5023,47.5181,47.4944,47.4944,11600.0
2014-08-13 11:35:00,60.21,60.23,60.13,60.13,33000.0,47.5023,47.5181,47.4392,47.4392,33000.0
2014-08-13 11:40:00,60.13,60.18,60.13,60.17,14800.0,47.4392,47.4786,47.4392,47.4707,14800.0
2014-08-13 11:45:00,60.18,60.2,60.14,60.15,13100.0,47.4786,47.4944,47.4471,47.4549,13100.0
2014-08-13 11:50:00,60.16,60.22,60.16,60.18,11900.0,47.4628,47.5102,47.4628,47.4786,11900.0
2014-08-13 11:55:00,60.17,60.19,60.16,60.16,15900.0,47.4707,47.4865,47.4628,47.4628,15900.0
2014-08-13 12:00:00,60.16,60.18,60.15,60.16,16000.0,47.4628,47.4786,47.4549,47.4628,16000.0
2014-08-13 12:05:00,60.17,60.17,60.12,60.16,14000.0,47.4707,47.4707,47.4313,47.4628,14000.0
2014-08-13 12:10:00,60.16,60.17,60.13,60.17,15500.0,47.4628,47.4707,47.4392,47.4707,15500.0
2014-08-13 12:15:00,60.17,60.19,60.17,60.19,7900.0,47.4707,47.4865,47.4707,47.4865,7900.0
2014-08-13 12:20:00,60.19,60.2,60.15,60.17,8600.0,47.4865,47.4944,47.4549,47.4707,8600.0
2014-08-13 12:25:00,60.16,60.18,60.15,60.18,17900.0,47.4628,47.4786,47.4549,47.4786,17900.0
2014-08-13 12:30:00,60.17,60.18,60.15,60.16,8100.0,47.4707,47.4786,47.4549,47.4628,8100.0
2014-08-13 12:35:00,60.16,60.16,60.13,60.14,9200.0,47.4628,47.4628,47.4392,47.4471,9200.0
2014-08-13 12:40:00,60.12,60.14,60.12,60.13,13100.0,47.4313,47.4471,47.4313,47.4392,13100.0
2014-08-13 12:45:00,60.14,60.18,60.14,60.15,14700.0,47.4471,47.4786,47.4471,47.4549,14700.0
2014-08-13 12:50:00,60.15,60.15,60.14,60.15,6500.0,47.4549,47.4549,47.4471,47.4549,6500.0
2014-08-13 12:55:00,60.15,60.16,60.13,60.15,11800.0,47.4549,47.4628,47.4392,47.4549,11800.0
2014-08-13 13:00:00,60.15,60.15,60.13,60.15,7300.0,47.4549,47.4549,47.4392,47.4549,7300.0
2014-08-13 13:05:00,60.15,60.15,60.14,60.15,9700.0,47.4549,47.4549,47.4471,47.4549,9700.0
2014-08-13 13:10:00,60.15,60.15,60.13,60.14,18100.0,47.4549,47.4549,47.4392,47.4471,18100.0
2014-08-13 13:15:00,60.14,60.15,60.14,60.14,16300.0,47.4471,47.4549,47.4471,47.4471,16300.0
2014-08-13 13:20:00,60.14,60.16,60.13,60.16,30000.0,47.4471,47.4628,47.4392,47.4628,30000.0
2014-08-13 13:25:00,60.16,60.16,60.14,60.16,23000.0,47.4628,47.4628,47.4471,47.4628,23000.0
2014-08-13 13:30:00,60.16,60.16,60.14,60.15,8300.0,47.4628,47.4628,47.4471,47.4549,8300.0
2014-08-13 13:35:00,60.15,60.17,60.14,60.16,20800.0,47.4549,47.4707,47.4471,47.4628,20800.0
2014-08-13 13:40:00,60.19,60.23,60.19,60.2,9000.0,47.4865,47.5181,47.4865,47.4944,9000.0
2014-08-13 13:45:00,60.2,60.2,60.18,60.2,16800.0,47.4944,47.4944,47.4786,47.4944,16800.0
2014-08-13 13:50:00,60.19,60.2,60.18,60.2,11400.0,47.4865,47.4944,47.4786,47.4944,11400.0
2014-08-13 13:55:00,60.2,60.2,60.19,60.2,21100.0,47.4944,47.4944,47.4865,47.4944,21100.0
2014-08-13 14:00:00,60.2,60.22,60.19,60.22,9600.0,47.4944,47.5102,47.4865,47.5102,9600.0
2014-08-13 14:05:00,60.22,60.23,60.15,60.16,26600.0,47.5102,47.5181,47.4549,47.4628,26600.0
2014-08-13 14:10:00,60.17,60.21,60.17,60.2,7400.0,47.4707,47.5023,47.4707,47.4944,7400.0
2014-08-13 14:15:00,60.2,60.21,60.19,60.2,14700.0,47.4944,47.5023,47.4865,47.4944,14700.0
2014-08-13 14:20:00,60.19,60.21,60.18,60.21,14100.0,47.4865,47.5023,47.4786,47.5023,14100.0
2014-08-13 14:25:00,60.21,60.21,60.16,60.17,19600.0,47.5023,47.5023,47.4628,47.4707,19600.0
2014-08-13 14:30:00,60.18,60.2,60.18,60.19,9700.0,47.4786,47.4944,47.4786,47.4865,9700.0
2014-08-13 14:35:00,60.2,60.21,60.17,60.17,14400.0,47.4944,47.5023,47.4707,47.4707,14400.0
2014-08-13 14:40:00,60.16,60.18,60.16,60.18,14700.0,47.4628,47.4786,47.4628,47.4786,14700.0
2014-08-13 14:45:00,60.18,60.21,60.17,60.2,14500.0,47.4786,47.5023,47.4707,47.4944,14500.0
2014-08-13 14:50:00,60.2,60.21,60.19,60.2,14900.0,47.4944,47.5023,47.4865,47.4944,14900.0
2014-08-13 14:55:00,60.2,60.2,60.18,60.2,20200.0,47.4944,47.4944,47.4786,47.4944,20200.0
2014-08-13 15:00:00,60.19,60.21,60.16,60.16,26200.0,47.4865,47.5023,47.4628,47.4628,26200.0
2014-08-13 15:05:00,60.16,60.18,60.14,60.14,27700.0,47.4628,47.4786,47.4471,47.4471,27700.0
2014-08-13 15:10:00,60.14,60.15,60.14,60.15,29300.0,47.4471,47.4549,47.4471,47.4549,29300.0
2014-08-13 15:15:00,60.15,60.15,60.14,60.14,13700.0,47.4549,47.4549,47.4471,47.4471,13700.0
2014-08-13 15:20:00,60.15,60.16,60.14,60.16,29000.0,47.4549,47.4628,47.4471,47.4628,29000.0
2014-08-13 15:25:00,60.16,60.18,60.15,60.17,27900.0,47.4628,47.4786,47.4549,47.4707,27900.0
2014-08-13 15:30:00,60.19,60.19,60.17,60.19,21700.0,47.4865,47.4865,47.4707,47.4865,21700.0
2014-08-13 15:35:00,60.19,60.2,60.16,60.16,55300.0,47.4865,47.4944,47.4628,47.4628,55300.0
2014-08-13 15:40:00,60.16,60.16,60.15,60.15,78600.0,47.4628,47.4628,47.4549,47.4549,78600.0
2014-08-13 15:45:00,60.16,60.17,60.15,60.16,80800.0,47.4628,47.4707,47.4549,47.4628,80800.0
2014-08-13 15:50:00,60.16,60.17,60.12,60.14,116500.0,47.4628,47.4707,47.4313,47.4471,116500.0
2014-08-13 15:55:00,60.15,60.15,60.11,60.12,154600.0,47.4549,47.4549,47.4234,47.4313,154600.0
2014-08-14 09:30:00,60.19,60.37,60.19,60.31,30500.0,47.4865,47.6285,47.4865,47.5812,30500.0
2014-08-14 09:35:00,60.35,60.45,60.34,60.39,21700.0,47.6127,47.6916,47.6048,47.6443,21700.0
2014-08-14 09:40:00,60.38,60.4,60.29,60.32,19400.0,47.6364,47.6522,47.5654,47.5891,19400.0
2014-08-14 09:45:00,60.34,60.44,60.32,60.39,15800.0,47.6048,47.6837,47.5891,47.6443,15800.0
2014-08-14 09:50:00,60.4,60.44,60.33,60.39,36300.0,47.6522,47.6837,47.597,47.6443,36300.0
2014-08-14 09:55:00,60.39,60.39,60.31,60.32,41700.0,47.6443,47.6443,47.5812,47.5891,41700.0
2014-08-14 10:00:00,60.33,60.35,60.3,60.31,22500.0,47.597,47.6127,47.5733,47.5812,22500.0
2014-08-14 10:05:00,60.32,60.37,60.28,60.32,17800.0,47.5891,47.6285,47.5575,47.5891,17800.0
2014-08-14 10:10:00,60.31,60.35,60.3,60.35,19700.0,47.5812,47.6127,47.5733,47.6127,19700.0
2014-08-14 10:15:00,60.34,60.39,60.32,60.34,26700.0,47.6048,47.6443,47.5891,47.6048,26700.0
2014-08-14 10:20:00,60.35,60.38,60.34,60.36,22900.0,47.6127,47.6364,47.6048,47.6206,22900.0
2014-08-14 10:25:00,60.36,60.39,60.34,60.37,20000.0,47.6206,47.6443,47.6048,47.6285,20000.0
2014-08-14 10:30:00,60.38,60.41,60.38,60.41,21800.0,47.6364,47.6601,47.6364,47.6601,21800.0
2014-08-14 10:35:00,60.4,60.41,60.36,60.37,12300.0,47.6522,47.6601,47.6206,47.6285,12300.0
2014-08-14 10:40:00,60.37,60.4,60.36,60.39,19600.0,47.6285,47.6522,47.6206,47.6443,19600.0
2014-08-14 10:45:00,60.39,60.4,60.36,60.37,23900.0,47.6443,47.6522,47.6206,47.6285,23900.0
2014-08-14 10:50:00,60.37,60.38,60.32,60.33,15200.0,47.6285,47.6364,47.5891,47.597,15200.0
2014-08-14 10:55:00,60.34,60.34,60.3,60.33,9900.0,47.6048,47.6048,47.5733,47.597,9900.0
2014-08-14 11:00:00,60.33,60.36,60.33,60.35,18900.0,47.597,47.6206,47.597,47.6127,18900.0
2014-08-14 11:05:00,60.36,60.38,60.31,60.36,41500.0,47.6206,47.6364,47.5812,47.6206,41500.0
2014-08-14 11:10:00,60.36,60.39,60.3,60.32,103700.0,47.6206,47.6443,47.5733,47.5891,103700.0
2014-08-14 11:15:00,60.32,60.41,60.3,60.4,29800.0,47.5891,47.6601,47.5733,47.6522,29800.0
2014-08-14 11:20:00,60.41,60.44,60.39,60.4,31400.0,47.6601,47.6837,47.6443,47.6522,31400.0
2014-08-14 11:25:00,60.4,60.42,60.38,60.41,21400.0,47.6522,47.668,47.6364,47.6601,21400.0
2014-08-14 11:30:00,60.41,60.42,60.37,60.42,50200.0,47.6601,47.668,47.6285,47.668,50200.0
2014-08-14 11:35:00,60.41,60.42,60.4,60.41,26200.0,47.6601,47.668,47.6522,47.6601,26200.0
2014-08-14 11:40:00,60.42,60.47,60.41,60.44,58900.0,47.668,47.7074,47.6601,47.6837,58900.0
2014-08-14 11:45:00,60.45,60.46,60.37,60.44,95200.0,47.6916,47.6995,47.6285,47.6837,95200.0
2014-08-14 11:50:00,60.44,60.45,60.41,60.43,22900.0,47.6837,47.6916,47.6601,47.6758,22900.0
2014-08-14 11:55:00,60.45,60.46,60.44,60.46,11200.0,47.6916,47.6995,47.6837,47.6995,11200.0
2014-08-14 12:00:00,60.46,60.46,60.43,60.46,16900.0,47.6995,47.6995,47.6758,47.6995,16900.0
2014-08-14 12:05:00,60.46,60.46,60.44,60.45,14100.0,47.6995,47.6995,47.6837,47.6916,14100.0
2014-08-14 12:10:00,60.46,60.46,60.42,60.46,47200.0,47.6995,47.6995,47.668,47.6995,47200.0
2014-08-14 12:15:00,60.46,60.46,60.44,60.46,9800.0,47.6995,47.6995,47.6837,47.6995,9800.0
2014-08-14 12:20:00,60.45,60.46,60.44,60.46,15400.0,47.6916,47.6995,47.6837,47.6995,15400.0
2014-08-14 12:25:00,60.44,60.46,60.44,60.46,19300.0,47.6837,47.6995,47.6837,47.6995,19300.0
2014-08-14 12:30:00,60.46,60.46,60.43,60.45,15700.0,47.6995,47.6995,47.6758,47.6916,15700.0
2014-08-14 12:35:00,60.46,60.46,60.45,60.45,12400.0,47.6995,47.6995,47.6916,47.6916,12400.0
2014-08-14 12:40:00,60.45,60.46,60.45,60.46,12900.0,47.6916,47.6995,47.6916,47.6995,12900.0
2014-08-14 12:45:00,60.46,60.46,60.45,60.46,6200.0,47.6995,47.6995,47.6916,47.6995,6200.0
2014-08-14 12:50:00,60.45,60.46,60.44,60.45,29400.0,47.6916,47.6995,47.6837,47.6916,29400.0
2014-08-14 12:55:00,60.44,60.49,60.44,60.48,17800.0,47.6837,47.7232,47.6837,47.7153,17800.0
2014-08-14 13:00:00,60.49,60.5,60.49,60.5,5000.0,47.7232,47.7311,47.7232,47.7311,5000.0
2014-08-14 13:05:00,60.5,60.52,60.48,60.48,39900.0,47.7311,47.7469,47.7153,47.7153,39900.0
2014-08-14 13:10:00,60.48,60.55,60.48,60.55,22700.0,47.7153,47.7705,47.7153,47.7705,22700.0
2014-08-14 13:15:00,60.55,60.58,60.55,60.58,14500.0,47.7705,47.7942,47.7705,47.7942,14500.0
2014-08-14 13:20:00,60.58,60.61,60.55,60.55,12900.0,47.7942,47.8179,47.7705,47.7705,12900.0
2014-08-14 13:25:00,60.56,60.6,60.55,60.6,10000.0,47.7784,47.81,47.7705,47.81,10000.0
2014-08-14 13:30:00,60.6,60.6,60.53,60.55,39200.0,47.81,47.81,47.7547,47.7705,39200.0
2014-08-14 13:35:00,60.55,60.56,60.55,60.55,17200.0,47.7705,47.7784,47.7705,47.7705,17200.0
2014-08-14 13:40:00,60.56,60.56,60.53,60.54,15400.0,47.7784,47.7784,47.7547,47.7626,15400.0
2014-08-14 13:45:00,60.54,60.56,60.54,60.56,13500.0,47.7626,47.7784,47.7626,47.7784,13500.0
2014-08-14 13:50:00,60.55,60.56,60.55,60.56,14400.0,47.7705,47.7784,47.7705,47.7784,14400.0
2014-08-14 13:55:00,60.56,60.61,60.55,60.6,25300.0,47.7784,47.8179,47.7705,47.81,25300.0
2014-08-14 14:00:00,60.61,60.62,60.59,60.6,11500.0,47.8179,47.8257,47.8021,47.81,11500.0
2014-08-14 14:05:00,60.6,60.62,60.6,60.62,18200.0,47.81,47.8257,47.81,47.8257,18200.0
2014-08-14 14:10:00,60.62,60.65,60.61,60.63,20600.0,47.8257,47.8494,47.8179,47.8336,20600.0
2014-08-14 14:15:00,60.62,60.63,60.59,60.6,30500.0,47.8257,47.8336,47.8021,47.81,30500.0
2014-08-14 14:20:00,60.61,60.64,60.61,60.64,8500.0,47.8179,47.8415,47.8179,47.8415,8500.0
2014-08-14 14:25:00,60.64,60.65,60.62,60.62,16800.0,47.8415,47.8494,47.8257,47.8257,16800.0
2014-08-14 14:30:00,60.63,60.66,60.62,60.63,16600.0,47.8336,47.8573,47.8257,47.8336,16600.0
2014-08-14 14:35:00,60.64,60.65,60.64,60.64,20500.0,47.8415,47.8494,47.8415,47.8415,20500.0
2014-08-14 14:40:00,60.64,60.65,60.63,60.64,21600.0,47.8415,47.8494,47.8336,47.8415,21600.0
2014-08-14 14:45:00,60.64,60.65,60.61,60.63,21000.0,47.8415,47.8494,47.8179,47.8336,21000.0
2014-08-14 14:50:00,60.63,60.65,60.63,60.65,9500.0,47.8336,47.8494,47.8336,47.8494,9500.0
2014-08-14 14:55:00,60.65,60.66,60.64,60.66,12700.0,47.8494,47.8573,47.8415,47.8573,12700.0
2014-08-14 15:00:00,60.66,60.67,60.63,60.64,14400.0,47.8573,47.8652,47.8336,47.8415,14400.0
2014-08-14 15:05:00,60.64,60.68,60.64,60.67,21300.0,47.8415,47.8731,47.8415,47.8652,21300.0
2014-08-14 15:10:00,60.67,60.69,60.66,60.68,12400.0,47.8652,47.881,47.8573,47.8731,12400.0
2014-08-14 15:15:00,60.67,60.69,60.65,60.67,28100.0,47.8652,47.881,47.8494,47.8652,28100.0
2014-08-14 15:20:00,60.67,60.7,60.67,60.69,24900.0,47.8652,47.8889,47.8652,47.881,24900.0
2014-08-14 15:25:00,60.69,60.71,60.68,60.71,24500.0,47.881,47.8968,47.8731,47.8968,24500.0
2014-08-14 15:30:00,60.71,60.72,60.69,60.7,38800.0,47.8968,47.9046,47.881,47.8889,38800.0
2014-08-14 15:35:00,60.7,60.74,60.69,60.72,59500.0,47.8889,47.9204,47.881,47.9046,59500.0
2014-08-14 15:40:00,60.72,60.75,60.71,60.72,51000.0,47.9046,47.9283,47.8968,47.9046,51000.0
2014-08-14 15:45:00,60.72,60.76,60.71,60.73,53900.0,47.9046,47.9362,47.8968,47.9125,53900.0
2014-08-14 15:50:00,60.73,60.76,60.72,60.75,82300.0,47.9125,47.9362,47.9046,47.9283,82300.0
2014-08-14 15:55:00,60.75,60.79,60.74,60.78,225500.0,47.9283,47.9599,47.9204,47.952,225500.0
2014-08-15 09:30:00,60.95,61.06,60.95,61.02,174800.0,48.0861,48.1729,48.0861,48.1413,174800.0
2014-08-15 09:35:00,61.0,61.08,60.99,61.01,32100.0,48.1255,48.1887,48.1177,48.1334,32100.0
2014-08-15 09:40:00,61.0,61.03,60.96,61.01,30800.0,48.1255,48.1492,48.094,48.1334,30800.0
2014-08-15 09:45:00,61.01,61.06,61.0,61.01,15000.0,48.1334,48.1729,48.1255,48.1334,15000.0
2014-08-15 09:50:00,61.0,61.09,61.0,61.08,10500.0,48.1255,48.1966,48.1255,48.1887,10500.0
2014-08-15 09:55:00,61.08,61.08,61.01,61.05,25700.0,48.1887,48.1887,48.1334,48.165,25700.0
2014-08-15 10:00:00,61.06,61.09,61.03,61.03,15000.0,48.1729,48.1966,48.1492,48.1492,15000.0
2014-08-15 10:05:00,61.03,61.05,61.01,61.05,15500.0,48.1492,48.165,48.1334,48.165,15500.0
2014-08-15 10:10:00,61.04,61.07,61.03,61.04,15700.0,48.1571,48.1808,48.1492,48.1571,15700.0
2014-08-15 10:15:00,61.03,61.07,60.99,61.07,21700.0,48.1492,48.1808,48.1177,48.1808,21700.0
2014-08-15 10:20:00,61.07,61.09,61.02,61.06,39000.0,48.1808,48.1966,48.1413,48.1729,39000.0
2014-08-15 10:25:00,61.06,61.1,61.05,61.07,13900.0,48.1729,48.2044,48.165,48.1808,13900.0
2014-08-15 10:30:00,61.06,61.12,61.05,61.12,15900.0,48.1729,48.2202,48.165,48.2202,15900.0
2014-08-15 10:35:00,61.12,61.12,61.1,61.11,8200.0,48.2202,48.2202,48.2044,48.2123,8200.0
2014-08-15 10:40:00,61.12,61.12,60.9,60.91,41200.0,48.2202,48.2202,48.0467,48.0545,41200.0
2014-08-15 10:45:00,60.9,60.92,60.82,60.86,23000.0,48.0467,48.0624,47.9835,48.0151,23000.0
2014-08-15 10:50:00,60.86,60.86,60.66,60.69,28200.0,48.0151,48.0151,47.8573,47.881,28200.0
2014-08-15 10:55:00,60.7,60.73,60.51,60.73,67900.0,47.8889,47.9125,47.739,47.9125,67900.0
2014-08-15 11:00:00,60.73,60.73,60.63,60.63,36000.0,47.9125,47.9125,47.8336,47.8336,36000.0
2014-08-15 11:05:00,60.63,60.71,60.58,60.71,25800.0,47.8336,47.8968,47.7942,47.8968,25800.0
2014-08-15 11:10:00,60.71,60.77,60.68,60.69,24800.0,47.8968,47.9441,47.8731,47.881,24800.0
2014-08-15 11:15:00,60.69,60.75,60.68,60.73,31500.0,47.881,47.9283,47.8731,47.9125,31500.0
2014-08-15 11:20:00,60.72,60.72,60.62,60.62,20500.0,47.9046,47.9046,47.8257,47.8257,20500.0
2014-08-15 11:25:00,60.61,60.62,60.55,60.55,24000.0,47.8179,47.8257,47.7705,47.7705,24000.0
2014-08-15 11:30:00,60.56,60.63,60.55,60.58,14600.0,47.7784,47.8336,47.7705,47.7942,14600.0
2014-08-15 11:35:00,60.58,60.63,60.57,60.63,13100.0,47.7942,47.8336,47.7863,47.8336,13100.0
2014-08-15 11:40:00,60.64,60.67,60.61,60.67,13900.0,47.8415,47.8652,47.8179,47.8652,13900.0
2014-08-15 11:45:00,60.66,60.67,60.6,60.6,16400.0,47.8573,47.8652,47.81,47.81,16400.0
2014-08-15 11:50:00,60.6,60.6,60.41,60.43,23800.0,47.81,47.81,47.6601,47.6758,23800.0
2014-08-15 11:55:00,60.44,60.49,60.38,60.49,13700.0,47.6837,47.7232,47.6364,47.7232,13700.0
2014-08-15 12:00:00,60.47,60.48,60.42,60.48,17300.0,47.7074,47.7153,47.668,47.7153,17300.0
2014-08-15 12:05:00,60.5,60.52,60.48,60.52,10400.0,47.7311,47.7469,47.7153,47.7469,10400.0
2014-08-15 12:10:00,60.52,60.52,60.48,60.49,7600.0,47.7469,47.7469,47.7153,47.7232,7600.0
2014-08-15 12:15:00,60.48,60.48,60.43,60.43,15500.0,47.7153,47.7153,47.6758,47.6758,15500.0
2014-08-15 12:20:00,60.43,60.49,60.41,60.47,33400.0,47.6758,47.7232,47.6601,47.7074,33400.0
2014-08-15 12:25:00,60.48,60.55,60.48,60.54,24700.0,47.7153,47.7705,47.7153,47.7626,24700.0
2014-08-15 12:30:00,60.54,60.56,60.5,60.52,12100.0,47.7626,47.7784,47.7311,47.7469,12100.0
2014-08-15 12:35:00,60.51,60.56,60.5,60.55,11000.0,47.739,47.7784,47.7311,47.7705,11000.0
2014-08-15 12:40:00,60.57,60.6,60.57,60.6,9600.0,47.7863,47.81,47.7863,47.81,9600.0
2014-08-15 12:45:00,60.59,60.59,60.52,60.53,9000.0,47.8021,47.8021,47.7469,47.7547,9000.0
2014-08-15 12:50:00,60.54,60.56,60.49,60.56,5200.0,47.7626,47.7784,47.7232,47.7784,5200.0
2014-08-15 12:55:00,60.57,60.58,60.53,60.53,9100.0,47.7863,47.7942,47.7547,47.7547,9100.0
2014-08-15 13:00:00,60.53,60.53,60.46,60.47,8200.0,47.7547,47.7547,47.6995,47.7074,8200.0
2014-08-15 13:05:00,60.47,60.55,60.47,60.53,9500.0,47.7074,47.7705,47.7074,47.7547,9500.0
2014-08-15 13:10:00,60.55,60.59,60.55,60.59,13800.0,47.7705,47.8021,47.7705,47.8021,13800.0
2014-08-15 13:15:00,60.58,60.59,60.54,60.58,16600.0,47.7942,47.8021,47.7626,47.7942,16600.0
2014-08-15 13:20:00,60.57,60.57,60.53,60.56,9400.0,47.7863,47.7863,47.7547,47.7784,9400.0
2014-08-15 13:25:00,60.56,60.58,60.54,60.58,7900.0,47.7784,47.7942,47.7626,47.7942,7900.0
2014-08-15 13:30:00,60.59,60.59,60.54,60.55,11700.0,47.8021,47.8021,47.7626,47.7705,11700.0
2014-08-15 13:35:00,60.55,60.55,60.49,60.51,28900.0,47.7705,47.7705,47.7232,47.739,28900.0
2014-08-15 13:40:00,60.53,60.56,60.51,60.52,13500.0,47.7547,47.7784,47.739,47.7469,13500.0
2014-08-15 13:45:00,60.51,60.53,60.51,60.52,8000.0,47.739,47.7547,47.739,47.7469,8000.0
2014-08-15 13:50:00,60.52,60.55,60.49,60.49,8700.0,47.7469,47.7705,47.7232,47.7232,8700.0
2014-08-15 13:55:00,60.49,60.49,60.46,60.49,8000.0,47.7232,47.7232,47.6995,47.7232,8000.0
2014-08-15 14:00:00,60.49,60.51,60.47,60.47,11000.0,47.7232,47.739,47.7074,47.7074,11000.0
2014-08-15 14:05:00,60.48,60.52,60.48,60.52,9800.0,47.7153,47.7469,47.7153,47.7469,9800.0
2014-08-15 14:10:00,60.51,60.53,60.49,60.5,15500.0,47.739,47.7547,47.7232,47.7311,15500.0
2014-08-15 14:15:00,60.5,60.55,60.49,60.53,19200.0,47.7311,47.7705,47.7232,47.7547,19200.0
2014-08-15 14:20:00,60.53,60.58,60.52,60.58,13200.0,47.7547,47.7942,47.7469,47.7942,13200.0
2014-08-15 14:25:00,60.58,60.65,60.57,60.64,14700.0,47.7942,47.8494,47.7863,47.8415,14700.0
2014-08-15 14:30:00,60.64,60.68,60.62,60.62,16200.0,47.8415,47.8731,47.8257,47.8257,16200.0
2014-08-15 14:35:00,60.62,60.64,60.61,60.62,16300.0,47.8257,47.8415,47.8179,47.8257,16300.0
2014-08-15 14:40:00,60.63,60.7,60.63,60.67,15500.0,47.8336,47.8889,47.8336,47.8652,15500.0
2014-08-15 14:45:00,60.68,60.69,60.66,60.68,13900.0,47.8731,47.881,47.8573,47.8731,13900.0
2014-08-15 14:50:00,60.67,60.68,60.63,60.66,33600.0,47.8652,47.8731,47.8336,47.8573,33600.0
2014-08-15 14:55:00,60.67,60.67,60.64,60.67,19200.0,47.8652,47.8652,47.8415,47.8652,19200.0
2014-08-15 15:00:00,60.67,60.67,60.61,60.62,16800.0,47.8652,47.8652,47.8179,47.8257,16800.0
2014-08-15 15:05:00,60.62,60.65,60.6,60.65,21900.0,47.8257,47.8494,47.81,47.8494,21900.0
2014-08-15 15:10:00,60.65,60.66,60.64,60.64,10600.0,47.8494,47.8573,47.8415,47.8415,10600.0
2014-08-15 15:15:00,60.65,60.65,60.62,60.62,17200.0,47.8494,47.8494,47.8257,47.8257,17200.0
2014-08-15 15:20:00,60.63,60.63,60.59,60.6,16600.0,47.8336,47.8336,47.8021,47.81,16600.0
2014-08-15 15:25:00,60.6,60.62,60.6,60.6,17400.0,47.81,47.8257,47.81,47.81,17400.0
2014-08-15 15:30:00,60.61,60.66,60.59,60.65,43700.0,47.8179,47.8573,47.8021,47.8494,43700.0
2014-08-15 15:35:00,60.66,60.66,60.62,60.62,24100.0,47.8573,47.8573,47.8257,47.8257,24100.0
2014-08-15 15:40:00,60.62,60.66,60.61,60.66,34800.0,47.8257,47.8573,47.8179,47.8573,34800.0
2014-08-15 15:45:00,60.66,60.69,60.66,60.67,69300.0,47.8573,47.881,47.8573,47.8652,69300.0
2014-08-15 15:50:00,60.67,60.75,60.67,60.74,70700.0,47.8652,47.9283,47.8652,47.9204,70700.0
2014-08-15 15:55:00,60.74,60.74,60.67,60.69,160600.0,47.9204,47.9204,47.8652,47.881,160600.0
2014-08-18 09:30:00,60.97,61.18,60.94,61.13,59600.0,48.1019,48.2676,48.0782,48.2281,59600.0
2014-08-18 09:35:00,61.14,61.15,61.05,61.11,10700.0,48.236,48.2439,48.165,48.2123,10700.0
2014-08-18 09:40:00,61.11,61.11,60.89,60.94,17500.0,48.2123,48.2123,48.0388,48.0782,17500.0
2014-08-18 09:45:00,60.96,61.01,60.95,60.95,7800.0,48.094,48.1334,48.0861,48.0861,7800.0
2014-08-18 09:50:00,60.95,60.98,60.89,60.94,31400.0,48.0861,48.1098,48.0388,48.0782,31400.0
2014-08-18 09:55:00,60.93,60.99,60.93,60.98,10100.0,48.0703,48.1177,48.0703,48.1098,10100.0
2014-08-18 10:00:00,60.99,61.01,60.98,61.0,18500.0,48.1177,48.1334,48.1098,48.1255,18500.0
2014-08-18 10:05:00,60.99,61.0,60.96,60.97,8300.0,48.1177,48.1255,48.094,48.1019,8300.0
2014-08-18 10:10:00,60.96,61.01,60.96,61.0,11500.0,48.094,48.1334,48.094,48.1255,11500.0
2014-08-18 10:15:00,61.0,61.02,60.98,60.99,24100.0,48.1255,48.1413,48.1098,48.1177,24100.0
2014-08-18 10:20:00,60.99,61.0,60.96,61.0,15300.0,48.1177,48.1255,48.094,48.1255,15300.0
2014-08-18 10:25:00,61.0,61.0,60.95,60.95,14900.0,48.1255,48.1255,48.0861,48.0861,14900.0
2014-08-18 10:30:00,60.96,60.99,60.96,60.98,5400.0,48.094,48.1177,48.094,48.1098,5400.0
2014-08-18 10:35:00,60.98,61.04,60.98,61.02,23500.0,48.1098,48.1571,48.1098,48.1413,23500.0
2014-08-18 10:40:00,61.03,61.05,61.02,61.04,15400.0,48.1492,48.165,48.1413,48.1571,15400.0
2014-08-18 10:45:00,61.04,61.06,61.03,61.03,9700.0,48.1571,48.1729,48.1492,48.1492,9700.0
2014-08-18 10:50:00,61.03,61.04,61.0,61.03,15800.0,48.1492,48.1571,48.1255,48.1492,15800.0
2014-08-18 10:55:00,61.03,61.05,61.0,61.01,21100.0,48.1492,48.165,48.1255,48.1334,21100.0
2014-08-18 11:00:00,61.02,61.05,61.01,61.02,7800.0,48.1413,48.165,48.1334,48.1413,7800.0
2014-08-18 11:05:00,61.02,61.03,61.01,61.02,17600.0,48.1413,48.1492,48.1334,48.1413,17600.0
2014-08-18 11:10:00,61.03,61.04,61.02,61.03,8900.0,48.1492,48.1571,48.1413,48.1492,8900.0
2014-08-18 11:15:00,61.03,61.05,61.02,61.02,8500.0,48.1492,48.165,48.1413,48.1413,8500.0
2014-08-18 11:20:00,61.01,61.06,61.01,61.05,10700.0,48.1334,48.1729,48.1334,48.165,10700.0
2014-08-18 11:25:00,61.05,61.06,61.02,61.03,16400.0,48.165,48.1729,48.1413,48.1492,16400.0
2014-08-18 11:30:00,61.04,61.07,61.04,61.06,14200.0,48.1571,48.1808,48.1571,48.1729,14200.0
2014-08-18 11:35:00,61.06,61.09,61.05,61.09,8200.0,48.1729,48.1966,48.165,48.1966,8200.0
2014-08-18 11:40:00,61.09,61.11,61.07,61.1,12500.0,48.1966,48.2123,48.1808,48.2044,12500.0
2014-08-18 11:45:00,61.1,61.16,61.1,61.15,10500.0,48.2044,48.2518,48.2044,48.2439,10500.0
2014-08-18 11:50:00,61.14,61.17,61.14,61.17,9700.0,48.236,48.2597,48.236,48.2597,9700.0
2014-08-18 11:55:00,61.18,61.21,61.18,61.18,11700.0,48.2676,48.2912,48.2676,48.2676,11700.0
2014-08-18 12:00:00,61.19,61.2,61.14,61.15,18800.0,48.2754,48.2833,48.236,48.2439,18800.0
2014-08-18 12:05:00,61.15,61.17,61.12,61.12,17200.0,48.2439,48.2597,48.2202,48.2202,17200.0
2014-08-18 12:10:00,61.11,61.14,61.11,61.12,11900.0,48.2123,48.236,48.2123,48.2202,11900.0
2014-08-18 12:15:00,61.12,61.14,61.12,61.14,16500.0,48.2202,48.236,48.2202,48.236,16500.0
2014-08-18 12:20:00,61.14,61.16,61.14,61.16,16300.0,48.236,48.2518,48.236,48.2518,16300.0
2014-08-18 12:25:00,61.16,61.17,61.15,61.15,5500.0,48.2518,48.2597,48.2439,48.2439,5500.0
2014-08-18 12:30:00,61.14,61.18,61.13,61.17,7800.0,48.236,48.2676,48.2281,48.2597,7800.0
2014-08-18 12:35:00,61.17,61.18,61.16,61.16,10400.0,48.2597,48.2676,48.2518,48.2518,10400.0
2014-08-18 12:40:00,61.17,61.19,61.15,61.15,17200.0,48.2597,48.2754,48.2439,48.2439,17200.0
2014-08-18 12:45:00,61.16,61.16,61.1,61.11,19400.0,48.2518,48.2518,48.2044,48.2123,19400.0
2014-08-18 12:50:00,61.12,61.14,61.11,61.13,10000.0,48.2202,48.236,48.2123,48.2281,10000.0
2014-08-18 12:55:00,61.13,61.14,61.1,61.1,12600.0,48.2281,48.236,48.2044,48.2044,12600.0
2014-08-18 13:00:00,61.1,61.12,61.1,61.11,9800.0,48.2044,48.2202,48.2044,48.2123,9800.0
2014-08-18 13:05:00,61.11,61.12,61.1,61.11,12600.0,48.2123,48.2202,48.2044,48.2123,12600.0
2014-08-18 13:10:00,61.12,61.13,61.1,61.1,7700.0,48.2202,48.2281,48.2044,48.2044,7700.0
2014-08-18 13:15:00,61.1,61.13,61.09,61.13,7300.0,48.2044,48.2281,48.1966,48.2281,7300.0
2014-08-18 13:20:00,61.13,61.13,61.09,61.09,13300.0,48.2281,48.2281,48.1966,48.1966,13300.0
2014-08-18 13:25:00,61.1,61.12,61.1,61.12,9600.0,48.2044,48.2202,48.2044,48.2202,9600.0
2014-08-18 13:30:00,61.12,61.14,61.11,61.13,14500.0,48.2202,48.236,48.2123,48.2281,14500.0
2014-08-18 13:35:00,61.13,61.14,61.13,61.14,11600.0,48.2281,48.236,48.2281,48.236,11600.0
2014-08-18 13:40:00,61.14,61.16,61.12,61.13,20600.0,48.236,48.2518,48.2202,48.2281,20600.0
2014-08-18 13:45:00,61.13,61.15,61.12,61.15,8200.0,48.2281,48.2439,48.2202,48.2439,8200.0
2014-08-18 13:50:00,61.15,61.15,61.12,61.12,9800.0,48.2439,48.2439,48.2202,48.2202,9800.0
2014-08-18 13:55:00,61.13,61.15,61.13,61.13,17300.0,48.2281,48.2439,48.2281,48.2281,17300.0
2014-08-18 14:00:00,61.14,61.17,61.13,61.17,15600.0,48.236,48.2597,48.2281,48.2597,15600.0
2014-08-18 14:05:00,61.17,61.2,61.16,61.19,17400.0,48.2597,48.2833,48.2518,48.2754,17400.0
2014-08-18 14:10:00,61.18,61.2,61.18,61.2,12800.0,48.2676,48.2833,48.2676,48.2833,12800.0
2014-08-18 14:15:00,61.2,61.2,61.15,61.17,16500.0,48.2833,48.2833,48.2439,48.2597,16500.0
2014-08-18 14:20:00,61.17,61.19,61.15,61.19,21300.0,48.2597,48.2754,48.2439,48.2754,21300.0
2014-08-18 14:25:00,61.19,61.21,61.19,61.2,9100.0,48.2754,48.2912,48.2754,48.2833,9100.0
2014-08-18 14:30:00,61.2,61.21,61.19,61.19,15900.0,48.2833,48.2912,48.2754,48.2754,15900.0
2014-08-18 14:35:00,61.19,61.2,61.16,61.16,24000.0,48.2754,48.2833,48.2518,48.2518,24000.0
2014-08-18 14:40:00,61.16,61.17,61.15,61.16,18700.0,48.2518,48.2597,48.2439,48.2518,18700.0
2014-08-18 14:45:00,61.16,61.17,61.14,61.14,16800.0,48.2518,48.2597,48.236,48.236,16800.0
2014-08-18 14:50:00,61.13,61.17,61.13,61.17,9600.0,48.2281,48.2597,48.2281,48.2597,9600.0
2014-08-18 14:55:00,61.17,61.2,61.17,61.19,21200.0,48.2597,48.2833,48.2597,48.2754,21200.0
2014-08-18 15:00:00,61.19,61.19,61.17,61.19,15000.0,48.2754,48.2754,48.2597,48.2754,15000.0
2014-08-18 15:05:00,61.19,61.22,61.18,61.22,14600.0,48.2754,48.2991,48.2676,48.2991,14600.0
2014-08-18 15:10:00,61.22,61.22,61.18,61.18,28500.0,48.2991,48.2991,48.2676,48.2676,28500.0
2014-08-18 15:15:00,61.19,61.19,61.18,61.19,18700.0,48.2754,48.2754,48.2676,48.2754,18700.0
2014-08-18 15:20:00,61.2,61.2,61.19,61.2,19700.0,48.2833,48.2833,48.2754,48.2833,19700.0
2014-08-18 15:25:00,61.19,61.2,61.17,61.19,15700.0,48.2754,48.2833,48.2597,48.2754,15700.0
2014-08-18 15:30:00,61.19,61.2,61.18,61.2,19300.0,48.2754,48.2833,48.2676,48.2833,19300.0
2014-08-18 15:35:00,61.2,61.22,61.19,61.21,38100.0,48.2833,48.2991,48.2754,48.2912,38100.0
2014-08-18 15:40:00,61.21,61.23,61.2,61.22,40100.0,48.2912,48.307,48.2833,48.2991,40100.0
2014-08-18 15:45:00,61.23,61.3,61.22,61.27,106800.0,48.307,48.3622,48.2991,48.3386,106800.0
2014-08-18 15:50:00,61.28,61.29,61.23,61.25,111300.0,48.3465,48.3543,48.307,48.3228,111300.0
2014-08-18 15:55:00,61.25,61.29,61.23,61.27,287100.0,48.3228,48.3543,48.307,48.3386,287100.0
2014-08-19 09:30:00,61.22,61.27,61.05,61.16,41800.0,48.2991,48.3386,48.165,48.2518,41800.0
2014-08-19 09:35:00,61.15,61.19,61.1,61.14,26100.0,48.2439,48.2754,48.2044,48.236,26100.0
2014-08-19 09:40:00,61.15,61.18,61.13,61.15,24400.0,48.2439,48.2676,48.2281,48.2439,24400.0
2014-08-19 09:45:00,61.14,61.19,61.1,61.11,25700.0,48.236,48.2754,48.2044,48.2123,25700.0
2014-08-19 09:50:00,61.11,61.14,61.1,61.1,24700.0,48.2123,48.236,48.2044,48.2044,24700.0
2014-08-19 09:55:00,61.09,61.13,61.08,61.11,21400.0,48.1966,48.2281,48.1887,48.2123,21400.0
2014-08-19 10:00:00,61.11,61.18,61.1,61.14,22300.0,48.2123,48.2676,48.2044,48.236,22300.0
2014-08-19 10:05:00,61.15,61.22,61.14,61.21,17800.0,48.2439,48.2991,48.236,48.2912,17800.0
2014-08-19 10:10:00,61.21,61.21,61.17,61.2,20800.0,48.2912,48.2912,48.2597,48.2833,20800.0
2014-08-19 10:15:00,61.21,61.23,61.18,61.2,13700.0,48.2912,48.307,48.2676,48.2833,13700.0
2014-08-19 10:20:00,61.19,61.22,61.15,61.19,13200.0,48.2754,48.2991,48.2439,48.2754,13200.0
2014-08-19 10:25:00,61.19,61.2,61.18,61.18,6100.0,48.2754,48.2833,48.2676,48.2676,6100.0
2014-08-19 10:30:00,61.17,61.22,61.17,61.18,14000.0,48.2597,48.2991,48.2597,48.2676,14000.0
2014-08-19 10:35:00,61.17,61.23,61.17,61.23,20100.0,48.2597,48.307,48.2597,48.307,20100.0
2014-08-19 10:40:00,61.22,61.22,61.2,61.21,12100.0,48.2991,48.2991,48.2833,48.2912,12100.0
2014-08-19 10:45:00,61.21,61.26,61.21,61.25,10100.0,48.2912,48.3307,48.2912,48.3228,10100.0
2014-08-19 10:50:00,61.25,61.26,61.22,61.23,21200.0,48.3228,48.3307,48.2991,48.307,21200.0
2014-08-19 10:55:00,61.24,61.27,61.24,61.25,29100.0,48.3149,48.3386,48.3149,48.3228,29100.0
2014-08-19 11:00:00,61.25,61.29,61.24,61.27,13400.0,48.3228,48.3543,48.3149,48.3386,13400.0
2014-08-19 11:05:00,61.27,61.27,61.24,61.24,9600.0,48.3386,48.3386,48.3149,48.3149,9600.0
2014-08-19 11:10:00,61.24,61.25,61.24,61.24,10500.0,48.3149,48.3228,48.3149,48.3149,10500.0
2014-08-19 11:15:00,61.25,61.25,61.22,61.22,9300.0,48.3228,48.3228,48.2991,48.2991,9300.0
2014-08-19 11:20:00,61.22,61.23,61.22,61.22,5600.0,48.2991,48.307,48.2991,48.2991,5600.0
2014-08-19 11:25:00,61.22,61.23,61.21,61.21,14600.0,48.2991,48.307,48.2912,48.2912,14600.0
2014-08-19 11:30:00,61.21,61.22,61.18,61.18,9900.0,48.2912,48.2991,48.2676,48.2676,9900.0
2014-08-19 11:35:00,61.18,61.19,61.16,61.17,11800.0,48.2676,48.2754,48.2518,48.2597,11800.0
2014-08-19 11:40:00,61.18,61.2,61.18,61.2,17000.0,48.2676,48.2833,48.2676,48.2833,17000.0
2014-08-19 11:45:00,61.2,61.2,61.17,61.19,13900.0,48.2833,48.2833,48.2597,48.2754,13900.0
2014-08-19 11:50:00,61.19,61.2,61.18,61.2,11900.0,48.2754,48.2833,48.2676,48.2833,11900.0
2014-08-19 11:55:00,61.2,61.2,61.19,61.2,13300.0,48.2833,48.2833,48.2754,48.2833,13300.0
2014-08-19 12:00:00,61.2,61.21,61.18,61.18,17500.0,48.2833,48.2912,48.2676,48.2676,17500.0
2014-08-19 12:05:00,61.18,61.25,61.18,61.23,8000.0,48.2676,48.3228,48.2676,48.307,8000.0
2014-08-19 12:10:00,61.23,61.24,61.22,61.22,9900.0,48.307,48.3149,48.2991,48.2991,9900.0
2014-08-19 12:15:00,61.23,61.23,61.2,61.2,10700.0,48.307,48.307,48.2833,48.2833,10700.0
2014-08-19 12:20:00,61.2,61.22,61.19,61.2,13500.0,48.2833,48.2991,48.2754,48.2833,13500.0
2014-08-19 12:25:00,61.2,61.23,61.19,61.23,10900.0,48.2833,48.307,48.2754,48.307,10900.0
2014-08-19 12:30:00,61.23,61.24,61.22,61.22,11400.0,48.307,48.3149,48.2991,48.2991,11400.0
2014-08-19 12:35:00,61.22,61.23,61.21,61.21,7800.0,48.2991,48.307,48.2912,48.2912,7800.0
2014-08-19 12:40:00,61.21,61.22,61.21,61.21,2500.0,48.2912,48.2991,48.2912,48.2912,2500.0
2014-08-19 12:45:00,61.22,61.24,61.22,61.24,6200.0,48.2991,48.3149,48.2991,48.3149,6200.0
2014-08-19 12:50:00,61.23,61.24,61.22,61.22,14100.0,48.307,48.3149,48.2991,48.2991,14100.0
2014-08-19 12:55:00,61.23,61.23,61.22,61.23,8800.0,48.307,48.307,48.2991,48.307,8800.0
2014-08-19 13:00:00,61.23,61.26,61.23,61.25,10400.0,48.307,48.3307,48.307,48.3228,10400.0
2014-08-19 13:05:00,61.25,61.27,61.23,61.27,13700.0,48.3228,48.3386,48.307,48.3386,13700.0
2014-08-19 13:10:00,61.27,61.27,61.22,61.22,10000.0,48.3386,48.3386,48.2991,48.2991,10000.0
2014-08-19 13:15:00,61.22,61.25,61.22,61.23,8400.0,48.2991,48.3228,48.2991,48.307,8400.0
2014-08-19 13:20:00,61.23,61.23,61.2,61.21,12900.0,48.307,48.307,48.2833,48.2912,12900.0
2014-08-19 13:25:00,61.21,61.22,61.19,61.2,8200.0,48.2912,48.2991,48.2754,48.2833,8200.0
2014-08-19 13:30:00,61.2,61.22,61.18,61.18,8500.0,48.2833,48.2991,48.2676,48.2676,8500.0
2014-08-19 13:35:00,61.19,61.19,61.16,61.16,10000.0,48.2754,48.2754,48.2518,48.2518,10000.0
2014-08-19 13:40:00,61.16,61.2,61.16,61.19,5700.0,48.2518,48.2833,48.2518,48.2754,5700.0
2014-08-19 13:45:00,61.19,61.22,61.19,61.19,9700.0,48.2754,48.2991,48.2754,48.2754,9700.0
2014-08-19 13:50:00,61.19,61.21,61.18,61.2,11500.0,48.2754,48.2912,48.2676,48.2833,11500.0
2014-08-19 13:55:00,61.19,61.19,61.17,61.17,12900.0,48.2754,48.2754,48.2597,48.2597,12900.0
2014-08-19 14:00:00,61.17,61.19,61.17,61.17,23300.0,48.2597,48.2754,48.2597,48.2597,23300.0
2014-08-19 14:05:00,61.17,61.19,61.17,61.17,7000.0,48.2597,48.2754,48.2597,48.2597,7000.0
2014-08-19 14:10:00,61.17,61.17,61.16,61.16,9500.0,48.2597,48.2597,48.2518,48.2518,9500.0
2014-08-19 14:15:00,61.16,61.16,61.15,61.16,4300.0,48.2518,48.2518,48.2439,48.2518,4300.0
2014-08-19 14:20:00,61.16,61.17,61.15,61.15,13500.0,48.2518,48.2597,48.2439,48.2439,13500.0
2014-08-19 14:25:00,61.16,61.19,61.16,61.16,14800.0,48.2518,48.2754,48.2518,48.2518,14800.0
2014-08-19 14:30:00,61.17,61.17,61.14,61.14,17300.0,48.2597,48.2597,48.236,48.236,17300.0
2014-08-19 14:35:00,61.15,61.18,61.14,61.17,12900.0,48.2439,48.2676,48.236,48.2597,12900.0
2014-08-19 14:40:00,61.17,61.17,61.14,61.15,13900.0,48.2597,48.2597,48.236,48.2439,13900.0
2014-08-19 14:45:00,61.15,61.16,61.14,61.15,7600.0,48.2439,48.2518,48.236,48.2439,7600.0
2014-08-19 14:50:00,61.16,61.16,61.11,61.11,15000.0,48.2518,48.2518,48.2123,48.2123,15000.0
2014-08-19 14:55:00,61.11,61.13,61.11,61.13,10700.0,48.2123,48.2281,48.2123,48.2281,10700.0
2014-08-19 15:00:00,61.14,61.16,61.13,61.15,18100.0,48.236,48.2518,48.2281,48.2439,18100.0
2014-08-19 15:05:00,61.14,61.17,61.14,61.14,19300.0,48.236,48.2597,48.236,48.236,19300.0
2014-08-19 15:10:00,61.16,61.16,61.13,61.13,30500.0,48.2518,48.2518,48.2281,48.2281,30500.0
2014-08-19 15:15:00,61.13,61.14,61.11,61.11,20400.0,48.2281,48.236,48.2123,48.2123,20400.0
2014-08-19 15:20:00,61.11,61.12,61.11,61.11,4500.0,48.2123,48.2202,48.2123,48.2123,4500.0
2014-08-19 15:25:00,61.12,61.12,61.11,61.11,14800.0,48.2202,48.2202,48.2123,48.2123,14800.0
2014-08-19 15:30:00,61.12,61.12,61.08,61.09,32700.0,48.2202,48.2202,48.1887,48.1966,32700.0
2014-08-19 15:35:00,61.09,61.1,61.08,61.08,21000.0,48.1966,48.2044,48.1887,48.1887,21000.0
2014-08-19 15:40:00,61.08,61.12,61.08,61.11,48700.0,48.1887,48.2202,48.1887,48.2123,48700.0
2014-08-19 15:45:00,61.11,61.12,61.1,61.1,48900.0,48.2123,48.2202,48.2044,48.2044,48900.0
2014-08-19 15:50:00,61.1,61.11,61.08,61.1,40200.0,48.2044,48.2123,48.1887,48.2044,40200.0
2014-08-19 15:55:00,61.1,61.11,61.06,61.09,123600.0,48.2044,48.2123,48.1729,48.1966,123600.0
2014-08-20 09:30:00,61.12,61.13,60.91,61.1,33800.0,48.2202,48.2281,48.0545,48.2044,33800.0
2014-08-20 09:35:00,61.09,61.13,61.0,61.04,25800.0,48.1966,48.2281,48.1255,48.1571,25800.0
2014-08-20 09:40:00,61.03,61.06,60.94,61.0,38100.0,48.1492,48.1729,48.0782,48.1255,38100.0
2014-08-20 09:45:00,60.99,61.06,60.95,60.97,16000.0,48.1177,48.1729,48.0861,48.1019,16000.0
2014-08-20 09:50:00,60.99,61.04,60.99,61.0,11800.0,48.1177,48.1571,48.1177,48.1255,11800.0
2014-08-20 09:55:00,60.99,61.07,60.99,61.02,16300.0,48.1177,48.1808,48.1177,48.1413,16300.0
2014-08-20 10:00:00,61.03,61.09,61.02,61.06,11800.0,48.1492,48.1966,48.1413,48.1729,11800.0
2014-08-20 10:05:00,61.05,61.11,61.05,61.07,12600.0,48.165,48.2123,48.165,48.1808,12600.0
2014-08-20 10:10:00,61.08,61.13,61.08,61.1,20700.0,48.1887,48.2281,48.1887,48.2044,20700.0
2014-08-20 10:15:00,61.1,61.14,61.09,61.14,11100.0,48.2044,48.236,48.1966,48.236,11100.0
2014-08-20 10:20:00,61.15,61.17,61.12,61.15,15700.0,48.2439,48.2597,48.2202,48.2439,15700.0
2014-08-20 10:25:00,61.16,61.17,61.1,61.11,19900.0,48.2518,48.2597,48.2044,48.2123,19900.0
2014-08-20 10:30:00,61.12,61.16,61.11,61.15,17100.0,48.2202,48.2518,48.2123,48.2439,17100.0
2014-08-20 10:35:00,61.15,61.16,61.12,61.14,14000.0,48.2439,48.2518,48.2202,48.236,14000.0
2014-08-20 10:40:00,61.13,61.16,61.1,61.16,12000.0,48.2281,48.2518,48.2044,48.2518,12000.0
2014-08-20 10:45:00,61.17,61.18,61.15,61.15,14600.0,48.2597,48.2676,48.2439,48.2439,14600.0
2014-08-20 10:50:00,61.16,61.19,61.15,61.16,17200.0,48.2518,48.2754,48.2439,48.2518,17200.0
2014-08-20 10:55:00,61.16,61.19,61.15,61.15,10500.0,48.2518,48.2754,48.2439,48.2439,10500.0
2014-08-20 11:00:00,61.16,61.17,61.14,61.17,10100.0,48.2518,48.2597,48.236,48.2597,10100.0
2014-08-20 11:05:00,61.18,61.2,61.18,61.19,7900.0,48.2676,48.2833,48.2676,48.2754,7900.0
2014-08-20 11:10:00,61.19,61.2,61.17,61.2,16600.0,48.2754,48.2833,48.2597,48.2833,16600.0
2014-08-20 11:15:00,61.2,61.21,61.17,61.17,16800.0,48.2833,48.2912,48.2597,48.2597,16800.0
2014-08-20 11:20:00,61.17,61.21,61.17,61.19,15600.0,48.2597,48.2912,48.2597,48.2754,15600.0
2014-08-20 11:25:00,61.19,61.23,61.19,61.22,7400.0,48.2754,48.307,48.2754,48.2991,7400.0
2014-08-20 11:30:00,61.22,61.23,61.2,61.21,16800.0,48.2991,48.307,48.2833,48.2912,16800.0
2014-08-20 11:35:00,61.21,61.22,61.19,61.21,15500.0,48.2912,48.2991,48.2754,48.2912,15500.0
2014-08-20 11:40:00,61.21,61.22,61.16,61.17,24600.0,48.2912,48.2991,48.2518,48.2597,24600.0
2014-08-20 11:45:00,61.17,61.2,61.16,61.2,18500.0,48.2597,48.2833,48.2518,48.2833,18500.0
2014-08-20 11:50:00,61.2,61.21,61.19,61.2,12100.0,48.2833,48.2912,48.2754,48.2833,12100.0
2014-08-20 11:55:00,61.19,61.21,61.19,61.2,14000.0,48.2754,48.2912,48.2754,48.2833,14000.0
2014-08-20 12:00:00,61.2,61.2,61.18,61.19,14900.0,48.2833,48.2833,48.2676,48.2754,14900.0
2014-08-20 12:05:00,61.19,61.24,61.19,61.24,10300.0,48.2754,48.3149,48.2754,48.3149,10300.0
2014-08-20 12:10:00,61.23,61.24,61.22,61.24,13300.0,48.307,48.3149,48.2991,48.3149,13300.0
2014-08-20 12:15:00,61.24,61.25,61.23,61.23,10200.0,48.3149,48.3228,48.307,48.307,10200.0
2014-08-20 12:20:00,61.23,61.24,61.22,61.23,8900.0,48.307,48.3149,48.2991,48.307,8900.0
2014-08-20 12:25:00,61.23,61.28,61.23,61.25,11900.0,48.307,48.3465,48.307,48.3228,11900.0
2014-08-20 12:30:00,61.26,61.28,61.25,61.25,7700.0,48.3307,48.3465,48.3228,48.3228,7700.0
2014-08-20 12:35:00,61.26,61.28,61.26,61.27,6900.0,48.3307,48.3465,48.3307,48.3386,6900.0
2014-08-20 12:40:00,61.27,61.28,61.27,61.28,15800.0,48.3386,48.3465,48.3386,48.3465,15800.0
2014-08-20 12:45:00,61.28,61.3,61.28,61.3,6200.0,48.3465,48.3622,48.3465,48.3622,6200.0
2014-08-20 12:50:00,61.3,61.31,61.28,61.28,7200.0,48.3622,48.3701,48.3465,48.3465,7200.0
2014-08-20 12:55:00,61.29,61.32,61.28,61.31,12200.0,48.3543,48.378,48.3465,48.3701,12200.0
2014-08-20 13:00:00,61.31,61.31,61.3,61.3,5400.0,48.3701,48.3701,48.3622,48.3622,5400.0
2014-08-20 13:05:00,61.31,61.31,61.3,61.31,6400.0,48.3701,48.3701,48.3622,48.3701,6400.0
2014-08-20 13:10:00,61.31,61.32,61.31,61.32,5400.0,48.3701,48.378,48.3701,48.378,5400.0
2014-08-20 13:15:00,61.32,61.33,61.31,61.32,11600.0,48.378,48.3859,48.3701,48.378,11600.0
2014-08-20 13:20:00,61.31,61.34,61.31,61.33,7300.0,48.3701,48.3938,48.3701,48.3859,7300.0
2014-08-20 13:25:00,61.34,61.34,61.33,61.33,12200.0,48.3938,48.3938,48.3859,48.3859,12200.0
2014-08-20 13:30:00,61.33,61.33,61.31,61.33,9500.0,48.3859,48.3859,48.3701,48.3859,9500.0
2014-08-20 13:35:00,61.33,61.35,61.31,61.31,11100.0,48.3859,48.4017,48.3701,48.3701,11100.0
2014-08-20 13:40:00,61.32,61.33,61.31,61.33,11900.0,48.378,48.3859,48.3701,48.3859,11900.0
2014-08-20 13:45:00,61.32,61.35,61.32,61.33,9100.0,48.378,48.4017,48.378,48.3859,9100.0
2014-08-20 13:50:00,61.33,61.36,61.33,61.36,13100.0,48.3859,48.4096,48.3859,48.4096,13100.0
2014-08-20 13:55:00,61.35,61.36,61.33,61.36,11100.0,48.4017,48.4096,48.3859,48.4096,11100.0
2014-08-20 14:00:00,61.35,61.35,61.24,61.25,49900.0,48.4017,48.4017,48.3149,48.3228,49900.0
2014-08-20 14:05:00,61.25,61.25,61.16,61.19,62100.0,48.3228,48.3228,48.2518,48.2754,62100.0
2014-08-20 14:10:00,61.2,61.22,61.14,61.15,29000.0,48.2833,48.2991,48.236,48.2439,29000.0
2014-08-20 14:15:00,61.15,61.2,61.15,61.2,9300.0,48.2439,48.2833,48.2439,48.2833,9300.0
2014-08-20 14:20:00,61.2,61.26,61.2,61.24,10800.0,48.2833,48.3307,48.2833,48.3149,10800.0
2014-08-20 14:25:00,61.24,61.26,61.23,61.25,5300.0,48.3149,48.3307,48.307,48.3228,5300.0
2014-08-20 14:30:00,61.26,61.28,61.25,61.26,7900.0,48.3307,48.3465,48.3228,48.3307,7900.0
2014-08-20 14:35:00,61.27,61.31,61.27,61.3,11600.0,48.3386,48.3701,48.3386,48.3622,11600.0
2014-08-20 14:40:00,61.3,61.31,61.27,61.3,8400.0,48.3622,48.3701,48.3386,48.3622,8400.0
2014-08-20 14:45:00,61.3,61.32,61.29,61.3,9800.0,48.3622,48.378,48.3543,48.3622,9800.0
2014-08-20 14:50:00,61.31,61.35,61.31,61.34,8000.0,48.3701,48.4017,48.3701,48.3938,8000.0
2014-08-20 14:55:00,61.34,61.35,61.33,61.33,7300.0,48.3938,48.4017,48.3859,48.3859,7300.0
2014-08-20 15:00:00,61.33,61.35,61.32,61.33,9600.0,48.3859,48.4017,48.378,48.3859,9600.0
2014-08-20 15:05:00,61.32,61.36,61.32,61.36,10800.0,48.378,48.4096,48.378,48.4096,10800.0
2014-08-20 15:10:00,61.37,61.4,61.35,61.36,19500.0,48.4175,48.4411,48.4017,48.4096,19500.0
2014-08-20 15:15:00,61.37,61.41,61.36,61.41,10300.0,48.4175,48.449,48.4096,48.449,10300.0
2014-08-20 15:20:00,61.41,61.42,61.37,61.37,14200.0,48.449,48.4569,48.4175,48.4175,14200.0
2014-08-20 15:25:00,61.38,61.41,61.38,61.39,10600.0,48.4253,48.449,48.4253,48.4332,10600.0
2014-08-20 15:30:00,61.4,61.43,61.38,61.42,17900.0,48.4411,48.4648,48.4253,48.4569,17900.0
2014-08-20 15:35:00,61.42,61.44,61.42,61.42,15300.0,48.4569,48.4727,48.4569,48.4569,15300.0
2014-08-20 15:40:00,61.42,61.44,61.41,61.42,19100.0,48.4569,48.4727,48.449,48.4569,19100.0
2014-08-20 15:45:00,61.41,61.42,61.4,61.41,21300.0,48.449,48.4569,48.4411,48.449,21300.0
2014-08-20 15:50:00,61.4,61.42,61.4,61.4,44100.0,48.4411,48.4569,48.4411,48.4411,44100.0
2014-08-20 15:55:00,61.41,61.42,61.38,61.38,66500.0,48.449,48.4569,48.4253,48.4253,66500.0
2014-08-21 09:30:00,61.4,61.4,61.21,61.22,32700.0,48.4411,48.4411,48.2912,48.2991,32700.0
2014-08-21 09:35:00,61.21,61.26,61.18,61.25,23200.0,48.2912,48.3307,48.2676,48.3228,23200.0
2014-08-21 09:40:00,61.25,61.26,61.19,61.2,38900.0,48.3228,48.3307,48.2754,48.2833,38900.0
2014-08-21 09:45:00,61.21,61.25,61.19,61.21,28300.0,48.2912,48.3228,48.2754,48.2912,28300.0
2014-08-21 09:50:00,61.22,61.28,61.22,61.24,27100.0,48.2991,48.3465,48.2991,48.3149,27100.0
2014-08-21 09:55:00,61.25,61.26,61.15,61.16,19600.0,48.3228,48.3307,48.2439,48.2518,19600.0
2014-08-21 10:00:00,61.17,61.22,61.16,61.18,31700.0,48.2597,48.2991,48.2518,48.2676,31700.0
2014-08-21 10:05:00,61.16,61.21,61.13,61.13,25500.0,48.2518,48.2912,48.2281,48.2281,25500.0
2014-08-21 10:10:00,61.13,61.16,61.1,61.13,26700.0,48.2281,48.2518,48.2044,48.2281,26700.0
2014-08-21 10:15:00,61.16,61.22,61.15,61.22,36200.0,48.2518,48.2991,48.2439,48.2991,36200.0
2014-08-21 10:20:00,61.22,61.22,61.18,61.2,39000.0,48.2991,48.2991,48.2676,48.2833,39000.0
2014-08-21 10:25:00,61.21,61.22,61.15,61.15,22000.0,48.2912,48.2991,48.2439,48.2439,22000.0
2014-08-21 10:30:00,61.15,61.23,61.15,61.22,34700.0,48.2439,48.307,48.2439,48.2991,34700.0
2014-08-21 10:35:00,61.23,61.3,61.23,61.3,38800.0,48.307,48.3622,48.307,48.3622,38800.0
2014-08-21 10:40:00,61.29,61.33,61.28,61.28,24300.0,48.3543,48.3859,48.3465,48.3465,24300.0
2014-08-21 10:45:00,61.28,61.3,61.28,61.3,13800.0,48.3465,48.3622,48.3465,48.3622,13800.0
2014-08-21 10:50:00,61.3,61.33,61.3,61.33,17500.0,48.3622,48.3859,48.3622,48.3859,17500.0
2014-08-21 10:55:00,61.32,61.37,61.32,61.35,27400.0,48.378,48.4175,48.378,48.4017,27400.0
2014-08-21 11:00:00,61.36,61.39,61.35,61.37,28200.0,48.4096,48.4332,48.4017,48.4175,28200.0
2014-08-21 11:05:00,61.37,61.39,61.36,61.38,26600.0,48.4175,48.4332,48.4096,48.4253,26600.0
2014-08-21 11:10:00,61.38,61.44,61.37,61.43,66900.0,48.4253,48.4727,48.4175,48.4648,66900.0
2014-08-21 11:15:00,61.42,61.43,61.38,61.41,36200.0,48.4569,48.4648,48.4253,48.449,36200.0
2014-08-21 11:20:00,61.4,61.44,61.39,61.39,34900.0,48.4411,48.4727,48.4332,48.4332,34900.0
2014-08-21 11:25:00,61.38,61.47,61.38,61.46,37100.0,48.4253,48.4963,48.4253,48.4885,37100.0
2014-08-21 11:30:00,61.45,61.47,61.44,61.46,17000.0,48.4806,48.4963,48.4727,48.4885,17000.0
2014-08-21 11:35:00,61.47,61.48,61.46,61.47,12100.0,48.4963,48.5042,48.4885,48.4963,12100.0
2014-08-21 11:40:00,61.47,61.5,61.46,61.48,12500.0,48.4963,48.52,48.4885,48.5042,12500.0
2014-08-21 11:45:00,61.48,61.5,61.46,61.47,8300.0,48.5042,48.52,48.4885,48.4963,8300.0
2014-08-21 11:50:00,61.46,61.49,61.45,61.48,12100.0,48.4885,48.5121,48.4806,48.5042,12100.0
2014-08-21 11:55:00,61.49,61.52,61.49,61.52,17800.0,48.5121,48.5358,48.5121,48.5358,17800.0
2014-08-21 12:00:00,61.52,61.53,61.51,61.52,9900.0,48.5358,48.5437,48.5279,48.5358,9900.0
2014-08-21 12:05:00,61.53,61.53,61.51,61.52,7700.0,48.5437,48.5437,48.5279,48.5358,7700.0
2014-08-21 12:10:00,61.53,61.55,61.52,61.54,13000.0,48.5437,48.5595,48.5358,48.5516,13000.0
2014-08-21 12:15:00,61.55,61.55,61.49,61.5,26500.0,48.5595,48.5595,48.5121,48.52,26500.0
2014-08-21 12:20:00,61.5,61.53,61.49,61.51,11100.0,48.52,48.5437,48.5121,48.5279,11100.0
2014-08-21 12:25:00,61.51,61.51,61.44,61.44,45300.0,48.5279,48.5279,48.4727,48.4727,45300.0
2014-08-21 12:30:00,61.45,61.46,61.44,61.45,9700.0,48.4806,48.4885,48.4727,48.4806,9700.0
2014-08-21 12:35:00,61.45,61.48,61.44,61.48,17700.0,48.4806,48.5042,48.4727,48.5042,17700.0
2014-08-21 12:40:00,61.48,61.49,61.43,61.44,15100.0,48.5042,48.5121,48.4648,48.4727,15100.0
2014-08-21 12:45:00,61.44,61.46,61.44,61.45,10400.0,48.4727,48.4885,48.4727,48.4806,10400.0
2014-08-21 12:50:00,61.45,61.47,61.43,61.46,18100.0,48.4806,48.4963,48.4648,48.4885,18100.0
2014-08-21 12:55:00,61.47,61.49,61.46,61.47,16100.0,48.4963,48.5121,48.4885,48.4963,16100.0
2014-08-21 13:00:00,61.47,61.49,61.46,61.49,7200.0,48.4963,48.5121,48.4885,48.5121,7200.0
2014-08-21 13:05:00,61.48,61.49,61.45,61.45,20200.0,48.5042,48.5121,48.4806,48.4806,20200.0
2014-08-21 13:10:00,61.45,61.47,61.45,61.46,16300.0,48.4806,48.4963,48.4806,48.4885,16300.0
2014-08-21 13:15:00,61.47,61.48,61.46,61.48,13100.0,48.4963,48.5042,48.4885,48.5042,13100.0
2014-08-21 13:20:00,61.47,61.48,61.45,61.48,20500.0,48.4963,48.5042,48.4806,48.5042,20500.0
2014-08-21 13:25:00,61.48,61.48,61.47,61.48,19700.0,48.5042,48.5042,48.4963,48.5042,19700.0
2014-08-21 13:30:00,61.48,61.48,61.44,61.46,26500.0,48.5042,48.5042,48.4727,48.4885,26500.0
2014-08-21 13:35:00,61.45,61.46,61.45,61.46,5400.0,48.4806,48.4885,48.4806,48.4885,5400.0
2014-08-21 13:40:00,61.46,61.47,61.44,61.46,22900.0,48.4885,48.4963,48.4727,48.4885,22900.0
2014-08-21 13:45:00,61.47,61.47,61.45,61.46,5400.0,48.4963,48.4963,48.4806,48.4885,5400.0
2014-08-21 13:50:00,61.45,61.48,61.44,61.48,14700.0,48.4806,48.5042,48.4727,48.5042,14700.0
2014-08-21 13:55:00,61.48,61.55,61.48,61.55,30700.0,48.5042,48.5595,48.5042,48.5595,30700.0
2014-08-21 14:00:00,61.55,61.55,61.54,61.55,5500.0,48.5595,48.5595,48.5516,48.5595,5500.0
2014-08-21 14:05:00,61.55,61.55,61.49,61.49,22600.0,48.5595,48.5595,48.5121,48.5121,22600.0
2014-08-21 14:10:00,61.49,61.51,61.49,61.51,17000.0,48.5121,48.5279,48.5121,48.5279,17000.0
2014-08-21 14:15:00,61.51,61.52,61.5,61.52,30000.0,48.5279,48.5358,48.52,48.5358,30000.0
2014-08-21 14:20:00,61.52,61.53,61.51,61.53,43100.0,48.5358,48.5437,48.5279,48.5437,43100.0
2014-08-21 14:25:00,61.52,61.53,61.51,61.52,26800.0,48.5358,48.5437,48.5279,48.5358,26800.0
2014-08-21 14:30:00,61.51,61.54,61.51,61.52,34700.0,48.5279,48.5516,48.5279,48.5358,34700.0
2014-08-21 14:35:00,61.53,61.56,61.5,61.55,58300.0,48.5437,48.5674,48.52,48.5595,58300.0
2014-08-21 14:40:00,61.55,61.55,61.53,61.53,21700.0,48.5595,48.5595,48.5437,48.5437,21700.0
2014-08-21 14:45:00,61.54,61.54,61.52,61.52,26100.0,48.5516,48.5516,48.5358,48.5358,26100.0
2014-08-21 14:50:00,61.52,61.53,61.51,61.53,41800.0,48.5358,48.5437,48.5279,48.5437,41800.0
2014-08-21 14:55:00,61.53,61.55,61.52,61.55,21600.0,48.5437,48.5595,48.5358,48.5595,21600.0
2014-08-21 15:00:00,61.55,61.55,61.54,61.55,11000.0,48.5595,48.5595,48.5516,48.5595,11000.0
2014-08-21 15:05:00,61.55,61.55,61.52,61.52,35800.0,48.5595,48.5595,48.5358,48.5358,35800.0
2014-08-21 15:10:00,61.52,61.53,61.52,61.52,14700.0,48.5358,48.5437,48.5358,48.5358,14700.0
2014-08-21 15:15:00,61.52,61.53,61.51,61.51,25900.0,48.5358,48.5437,48.5279,48.5279,25900.0
2014-08-21 15:20:00,61.52,61.55,61.51,61.55,24800.0,48.5358,48.5595,48.5279,48.5595,24800.0
2014-08-21 15:25:00,61.55,61.56,61.54,61.56,18300.0,48.5595,48.5674,48.5516,48.5674,18300.0
2014-08-21 15:30:00,61.56,61.56,61.53,61.54,25300.0,48.5674,48.5674,48.5437,48.5516,25300.0
2014-08-21 15:35:00,61.54,61.55,61.54,61.55,12500.0,48.5516,48.5595,48.5516,48.5595,12500.0
2014-08-21 15:40:00,61.55,61.55,61.5,61.51,62600.0,48.5595,48.5595,48.52,48.5279,62600.0
2014-08-21 15:45:00,61.5,61.55,61.5,61.52,77100.0,48.52,48.5595,48.52,48.5358,77100.0
2014-08-21 15:50:00,61.52,61.52,61.5,61.51,45500.0,48.5358,48.5358,48.52,48.5279,45500.0
2014-08-21 15:55:00,61.51,61.51,61.49,61.5,84700.0,48.5279,48.5279,48.5121,48.52,84700.0
2014-08-22 09:30:00,61.27,61.46,61.27,61.37,37400.0,48.3386,48.4885,48.3386,48.4175,37400.0
2014-08-22 09:35:00,61.36,61.4,61.25,61.38,21200.0,48.4096,48.4411,48.3228,48.4253,21200.0
2014-08-22 09:40:00,61.38,61.41,61.32,61.36,30100.0,48.4253,48.449,48.378,48.4096,30100.0
2014-08-22 09:45:00,61.37,61.41,61.33,61.36,48800.0,48.4175,48.449,48.3859,48.4096,48800.0
2014-08-22 09:50:00,61.35,61.38,61.34,61.35,16900.0,48.4017,48.4253,48.3938,48.4017,16900.0
2014-08-22 09:55:00,61.36,61.37,61.28,61.36,46400.0,48.4096,48.4175,48.3465,48.4096,46400.0
2014-08-22 10:00:00,61.36,61.39,61.27,61.33,38500.0,48.4096,48.4332,48.3386,48.3859,38500.0
2014-08-22 10:05:00,61.33,61.43,61.31,61.41,32600.0,48.3859,48.4648,48.3701,48.449,32600.0
2014-08-22 10:10:00,61.42,61.47,61.39,61.46,21000.0,48.4569,48.4963,48.4332,48.4885,21000.0
2014-08-22 10:15:00,61.47,61.47,61.37,61.38,14800.0,48.4963,48.4963,48.4175,48.4253,14800.0
2014-08-22 10:20:00,61.38,61.38,61.35,61.37,12000.0,48.4253,48.4253,48.4017,48.4175,12000.0
2014-08-22 10:25:00,61.37,61.42,61.37,61.38,9800.0,48.4175,48.4569,48.4175,48.4253,9800.0
2014-08-22 10:30:00,61.39,61.42,61.36,61.36,12800.0,48.4332,48.4569,48.4096,48.4096,12800.0
2014-08-22 10:35:00,61.36,61.37,61.28,61.3,10900.0,48.4096,48.4175,48.3465,48.3622,10900.0
2014-08-22 10:40:00,61.3,61.31,61.27,61.3,9600.0,48.3622,48.3701,48.3386,48.3622,9600.0
2014-08-22 10:45:00,61.3,61.34,61.28,61.34,5700.0,48.3622,48.3938,48.3465,48.3938,5700.0
2014-08-22 10:50:00,61.35,61.37,61.27,61.27,16300.0,48.4017,48.4175,48.3386,48.3386,16300.0
2014-08-22 10:55:00,61.27,61.28,61.19,61.2,17700.0,48.3386,48.3465,48.2754,48.2833,17700.0
2014-08-22 11:00:00,61.18,61.24,61.14,61.24,14000.0,48.2676,48.3149,48.236,48.3149,14000.0
2014-08-22 11:05:00,61.25,61.25,61.16,61.23,18300.0,48.3228,48.3228,48.2518,48.307,18300.0
2014-08-22 11:10:00,61.24,61.26,61.23,61.25,7300.0,48.3149,48.3307,48.307,48.3228,7300.0
2014-08-22 11:15:00,61.24,61.25,61.21,61.21,7700.0,48.3149,48.3228,48.2912,48.2912,7700.0
2014-08-22 11:20:00,61.22,61.23,61.13,61.17,24400.0,48.2991,48.307,48.2281,48.2597,24400.0
2014-08-22 11:25:00,61.17,61.21,61.15,61.17,28600.0,48.2597,48.2912,48.2439,48.2597,28600.0
2014-08-22 11:30:00,61.17,61.2,61.17,61.18,17200.0,48.2597,48.2833,48.2597,48.2676,17200.0
2014-08-22 11:35:00,61.17,61.18,61.12,61.12,8800.0,48.2597,48.2676,48.2202,48.2202,8800.0
2014-08-22 11:40:00,61.12,61.16,61.12,61.12,13000.0,48.2202,48.2518,48.2202,48.2202,13000.0
2014-08-22 11:45:00,61.13,61.14,61.09,61.13,31700.0,48.2281,48.236,48.1966,48.2281,31700.0
2014-08-22 11:50:00,61.13,61.16,61.11,61.16,29000.0,48.2281,48.2518,48.2123,48.2518,29000.0
2014-08-22 11:55:00,61.17,61.2,61.17,61.2,5000.0,48.2597,48.2833,48.2597,48.2833,5000.0
2014-08-22 12:00:00,61.2,61.25,61.19,61.22,9400.0,48.2833,48.3228,48.2754,48.2991,9400.0
2014-08-22 12:05:00,61.21,61.22,61.18,61.19,6800.0,48.2912,48.2991,48.2676,48.2754,6800.0
2014-08-22 12:10:00,61.19,61.21,61.14,61.14,31800.0,48.2754,48.2912,48.236,48.236,31800.0
2014-08-22 12:15:00,61.15,61.21,61.14,61.21,12700.0,48.2439,48.2912,48.236,48.2912,12700.0
2014-08-22 12:20:00,61.22,61.24,61.21,61.23,16700.0,48.2991,48.3149,48.2912,48.307,16700.0
2014-08-22 12:25:00,61.23,61.24,61.15,61.23,70100.0,48.307,48.3149,48.2439,48.307,70100.0
2014-08-22 12:30:00,61.24,61.28,61.17,61.22,57800.0,48.3149,48.3465,48.2597,48.2991,57800.0
2014-08-22 12:35:00,61.21,61.25,61.21,61.25,6400.0,48.2912,48.3228,48.2912,48.3228,6400.0
2014-08-22 12:40:00,61.25,61.26,61.24,61.25,10700.0,48.3228,48.3307,48.3149,48.3228,10700.0
2014-08-22 12:45:00,61.25,61.26,61.17,61.25,81500.0,48.3228,48.3307,48.2597,48.3228,81500.0
2014-08-22 12:50:00,61.25,61.26,61.19,61.26,52300.0,48.3228,48.3307,48.2754,48.3307,52300.0
2014-08-22 12:55:00,61.26,61.28,61.25,61.27,14400.0,48.3307,48.3465,48.3228,48.3386,14400.0
2014-08-22 13:00:00,61.27,61.31,61.27,61.31,5200.0,48.3386,48.3701,48.3386,48.3701,5200.0
2014-08-22 13:05:00,61.31,61.34,61.31,61.34,8300.0,48.3701,48.3938,48.3701,48.3938,8300.0
2014-08-22 13:10:00,61.34,61.36,61.32,61.35,17400.0,48.3938,48.4096,48.378,48.4017,17400.0
2014-08-22 13:15:00,61.35,61.37,61.35,61.37,7800.0,48.4017,48.4175,48.4017,48.4175,7800.0
2014-08-22 13:20:00,61.37,61.37,61.29,61.29,66700.0,48.4175,48.4175,48.3543,48.3543,66700.0
2014-08-22 13:25:00,61.29,61.34,61.29,61.32,11500.0,48.3543,48.3938,48.3543,48.378,11500.0
2014-08-22 13:30:00,61.32,61.33,61.3,61.3,10900.0,48.378,48.3859,48.3622,48.3622,10900.0
2014-08-22 13:35:00,61.3,61.33,61.3,61.32,16200.0,48.3622,48.3859,48.3622,48.378,16200.0
2014-08-22 13:40:00,61.32,61.34,61.31,61.31,17700.0,48.378,48.3938,48.3701,48.3701,17700.0
2014-08-22 13:45:00,61.3,61.34,61.3,61.33,32500.0,48.3622,48.3938,48.3622,48.3859,32500.0
2014-08-22 13:50:00,61.32,61.33,61.3,61.31,7800.0,48.378,48.3859,48.3622,48.3701,7800.0
2014-08-22 13:55:00,61.31,61.33,61.31,61.32,14000.0,48.3701,48.3859,48.3701,48.378,14000.0
2014-08-22 14:00:00,61.32,61.33,61.29,61.3,13100.0,48.378,48.3859,48.3543,48.3622,13100.0
2014-08-22 14:05:00,61.31,61.31,61.26,61.3,17000.0,48.3701,48.3701,48.3307,48.3622,17000.0
2014-08-22 14:10:00,61.3,61.31,61.25,61.3,33100.0,48.3622,48.3701,48.3228,48.3622,33100.0
2014-08-22 14:15:00,61.31,61.32,61.28,61.28,21800.0,48.3701,48.378,48.3465,48.3465,21800.0
2014-08-22 14:20:00,61.28,61.3,61.28,61.28,9100.0,48.3465,48.3622,48.3465,48.3465,9100.0
2014-08-22 14:25:00,61.29,61.32,61.29,61.31,13100.0,48.3543,48.378,48.3543,48.3701,13100.0
2014-08-22 14:30:00,61.3,61.31,61.26,61.29,16300.0,48.3622,48.3701,48.3307,48.3543,16300.0
2014-08-22 14:35:00,61.28,61.29,61.25,61.26,10100.0,48.3465,48.3543,48.3228,48.3307,10100.0
2014-08-22 14:40:00,61.26,61.3,61.26,61.3,12100.0,48.3307,48.3622,48.3307,48.3622,12100.0
2014-08-22 14:45:00,61.3,61.3,61.25,61.27,12500.0,48.3622,48.3622,48.3228,48.3386,12500.0
2014-08-22 14:50:00,61.26,61.31,61.26,61.31,10800.0,48.3307,48.3701,48.3307,48.3701,10800.0
2014-08-22 14:55:00,61.31,61.32,61.29,61.3,11100.0,48.3701,48.378,48.3543,48.3622,11100.0
2014-08-22 15:00:00,61.29,61.31,61.27,61.3,10900.0,48.3543,48.3701,48.3386,48.3622,10900.0
2014-08-22 15:05:00,61.3,61.35,61.3,61.34,13900.0,48.3622,48.4017,48.3622,48.3938,13900.0
2014-08-22 15:10:00,61.34,61.36,61.33,61.35,10800.0,48.3938,48.4096,48.3859,48.4017,10800.0
2014-08-22 15:15:00,61.35,61.35,61.32,61.32,7900.0,48.4017,48.4017,48.378,48.378,7900.0
2014-08-22 15:20:00,61.32,61.33,61.32,61.33,10100.0,48.378,48.3859,48.378,48.3859,10100.0
2014-08-22 15:25:00,61.32,61.33,61.29,61.3,14100.0,48.378,48.3859,48.3543,48.3622,14100.0
2014-08-22 15:30:00,61.31,61.31,61.26,61.26,19500.0,48.3701,48.3701,48.3307,48.3307,19500.0
2014-08-22 15:35:00,61.26,61.27,61.22,61.22,24600.0,48.3307,48.3386,48.2991,48.2991,24600.0
2014-08-22 15:40:00,61.22,61.25,61.21,61.21,17800.0,48.2991,48.3228,48.2912,48.2912,17800.0
2014-08-22 15:45:00,61.21,61.22,61.19,61.21,24300.0,48.2912,48.2991,48.2754,48.2912,24300.0
2014-08-22 15:50:00,61.21,61.23,61.19,61.22,33400.0,48.2912,48.307,48.2754,48.2991,33400.0
2014-08-22 15:55:00,61.22,61.24,61.19,61.21,76100.0,48.2991,48.3149,48.2754,48.2912,76100.0
2014-08-25 09:30:00,61.52,61.54,61.38,61.44,38800.0,48.5358,48.5516,48.4253,48.4727,38800.0
2014-08-25 09:35:00,61.44,61.48,61.39,61.41,11800.0,48.4727,48.5042,48.4332,48.449,11800.0
2014-08-25 09:40:00,61.4,61.46,61.38,61.46,11800.0,48.4411,48.4885,48.4253,48.4885,11800.0
2014-08-25 09:45:00,61.46,61.54,61.46,61.51,13400.0,48.4885,48.5516,48.4885,48.5279,13400.0
2014-08-25 09:50:00,61.52,61.57,61.47,61.57,21500.0,48.5358,48.5752,48.4963,48.5752,21500.0
2014-08-25 09:55:00,61.57,61.71,61.57,61.71,67500.0,48.5752,48.6857,48.5752,48.6857,67500.0
2014-08-25 10:00:00,61.71,61.72,61.61,61.67,27700.0,48.6857,48.6936,48.6068,48.6541,27700.0
2014-08-25 10:05:00,61.67,61.77,61.67,61.72,30300.0,48.6541,48.733,48.6541,48.6936,30300.0
2014-08-25 10:10:00,61.71,61.71,61.66,61.7,17400.0,48.6857,48.6857,48.6462,48.6778,17400.0
2014-08-25 10:15:00,61.7,61.71,61.67,61.7,22200.0,48.6778,48.6857,48.6541,48.6778,22200.0
2014-08-25 10:20:00,61.7,61.71,61.66,61.7,12200.0,48.6778,48.6857,48.6462,48.6778,12200.0
2014-08-25 10:25:00,61.7,61.7,61.64,61.69,15300.0,48.6778,48.6778,48.6305,48.6699,15300.0
2014-08-25 10:30:00,61.68,61.71,61.65,61.7,13200.0,48.662,48.6857,48.6384,48.6778,13200.0
2014-08-25 10:35:00,61.69,61.73,61.69,61.73,20900.0,48.6699,48.7015,48.6699,48.7015,20900.0
2014-08-25 10:40:00,61.73,61.78,61.73,61.77,14800.0,48.7015,48.7409,48.7015,48.733,14800.0
2014-08-25 10:45:00,61.77,61.79,61.68,61.76,31100.0,48.733,48.7488,48.662,48.7251,31100.0
2014-08-25 10:50:00,61.77,61.85,61.77,61.83,10400.0,48.733,48.7961,48.733,48.7804,10400.0
2014-08-25 10:55:00,61.85,61.87,61.81,61.81,14300.0,48.7961,48.8119,48.7646,48.7646,14300.0
2014-08-25 11:00:00,61.81,61.89,61.8,61.89,15700.0,48.7646,48.8277,48.7567,48.8277,15700.0
2014-08-25 11:05:00,61.88,61.91,61.88,61.89,12500.0,48.8198,48.8435,48.8198,48.8277,12500.0
2014-08-25 11:10:00,61.89,61.9,61.88,61.89,14600.0,48.8277,48.8356,48.8198,48.8277,14600.0
2014-08-25 11:15:00,61.89,61.91,61.88,61.9,6700.0,48.8277,48.8435,48.8198,48.8356,6700.0
2014-08-25 11:20:00,61.9,61.91,61.88,61.91,10500.0,48.8356,48.8435,48.8198,48.8435,10500.0
2014-08-25 11:25:00,61.91,61.94,61.9,61.92,11900.0,48.8435,48.8672,48.8356,48.8514,11900.0
2014-08-25 11:30:00,61.92,61.95,61.92,61.95,4200.0,48.8514,48.875,48.8514,48.875,4200.0
2014-08-25 11:35:00,61.95,61.97,61.92,61.96,10400.0,48.875,48.8908,48.8514,48.8829,10400.0
2014-08-25 11:40:00,61.97,61.97,61.93,61.94,8800.0,48.8908,48.8908,48.8593,48.8672,8800.0
2014-08-25 11:45:00,61.94,61.94,61.92,61.94,5100.0,48.8672,48.8672,48.8514,48.8672,5100.0
2014-08-25 11:50:00,61.95,61.96,61.94,61.96,6600.0,48.875,48.8829,48.8672,48.8829,6600.0
2014-08-25 11:55:00,61.96,61.96,61.91,61.91,6900.0,48.8829,48.8829,48.8435,48.8435,6900.0
2014-08-25 12:00:00,61.91,61.93,61.9,61.93,8000.0,48.8435,48.8593,48.8356,48.8593,8000.0
2014-08-25 12:05:00,61.93,61.94,61.9,61.91,8500.0,48.8593,48.8672,48.8356,48.8435,8500.0
2014-08-25 12:10:00,61.91,61.96,61.91,61.95,40100.0,48.8435,48.8829,48.8435,48.875,40100.0
2014-08-25 12:15:00,61.95,61.95,61.91,61.92,13200.0,48.875,48.875,48.8435,48.8514,13200.0
2014-08-25 12:20:00,61.91,61.92,61.9,61.92,5100.0,48.8435,48.8514,48.8356,48.8514,5100.0
2014-08-25 12:25:00,61.92,61.92,61.86,61.87,10400.0,48.8514,48.8514,48.804,48.8119,10400.0
2014-08-25 12:30:00,61.87,61.88,61.86,61.86,7200.0,48.8119,48.8198,48.804,48.804,7200.0
2014-08-25 12:35:00,61.86,61.87,61.81,61.85,9200.0,48.804,48.8119,48.7646,48.7961,9200.0
2014-08-25 12:40:00,61.86,61.89,61.85,61.89,3700.0,48.804,48.8277,48.7961,48.8277,3700.0
2014-08-25 12:45:00,61.89,61.89,61.85,61.87,5400.0,48.8277,48.8277,48.7961,48.8119,5400.0
2014-08-25 12:50:00,61.88,61.9,61.86,61.86,9300.0,48.8198,48.8356,48.804,48.804,9300.0
2014-08-25 12:55:00,61.87,61.89,61.85,61.88,19200.0,48.8119,48.8277,48.7961,48.8198,19200.0
2014-08-25 13:00:00,61.87,61.87,61.82,61.84,12000.0,48.8119,48.8119,48.7725,48.7883,12000.0
2014-08-25 13:05:00,61.84,61.87,61.84,61.86,11300.0,48.7883,48.8119,48.7883,48.804,11300.0
2014-08-25 13:10:00,61.86,61.89,61.86,61.89,5800.0,48.804,48.8277,48.804,48.8277,5800.0
2014-08-25 13:15:00,61.88,61.9,61.88,61.9,7800.0,48.8198,48.8356,48.8198,48.8356,7800.0
2014-08-25 13:20:00,61.9,61.93,61.89,61.92,10800.0,48.8356,48.8593,48.8277,48.8514,10800.0
2014-08-25 13:25:00,61.93,61.94,61.91,61.94,4500.0,48.8593,48.8672,48.8435,48.8672,4500.0
2014-08-25 13:30:00,61.93,61.96,61.93,61.96,6800.0,48.8593,48.8829,48.8593,48.8829,6800.0
2014-08-25 13:35:00,61.96,61.96,61.94,61.96,8700.0,48.8829,48.8829,48.8672,48.8829,8700.0
2014-08-25 13:40:00,61.96,61.97,61.95,61.97,7300.0,48.8829,48.8908,48.875,48.8908,7300.0
2014-08-25 13:45:00,61.97,61.97,61.95,61.95,7400.0,48.8908,48.8908,48.875,48.875,7400.0
2014-08-25 13:50:00,61.95,61.97,61.94,61.97,9800.0,48.875,48.8908,48.8672,48.8908,9800.0
2014-08-25 13:55:00,61.97,61.97,61.95,61.96,11000.0,48.8908,48.8908,48.875,48.8829,11000.0
2014-08-25 14:00:00,61.96,61.96,61.94,61.94,10100.0,48.8829,48.8829,48.8672,48.8672,10100.0
2014-08-25 14:05:00,61.95,61.96,61.95,61.96,7600.0,48.875,48.8829,48.875,48.8829,7600.0
2014-08-25 14:10:00,61.96,61.96,61.95,61.95,8400.0,48.8829,48.8829,48.875,48.875,8400.0
2014-08-25 14:15:00,61.95,61.96,61.93,61.93,15700.0,48.875,48.8829,48.8593,48.8593,15700.0
2014-08-25 14:20:00,61.94,61.94,61.93,61.94,6900.0,48.8672,48.8672,48.8593,48.8672,6900.0
2014-08-25 14:25:00,61.94,61.94,61.9,61.91,10100.0,48.8672,48.8672,48.8356,48.8435,10100.0
2014-08-25 14:30:00,61.9,61.91,61.88,61.88,12200.0,48.8356,48.8435,48.8198,48.8198,12200.0
2014-08-25 14:35:00,61.89,61.91,61.89,61.91,17000.0,48.8277,48.8435,48.8277,48.8435,17000.0
2014-08-25 14:40:00,61.91,61.92,61.9,61.91,6900.0,48.8435,48.8514,48.8356,48.8435,6900.0
2014-08-25 14:45:00,61.91,61.92,61.91,61.92,6400.0,48.8435,48.8514,48.8435,48.8514,6400.0
2014-08-25 14:50:00,61.92,61.93,61.91,61.93,9100.0,48.8514,48.8593,48.8435,48.8593,9100.0
2014-08-25 14:55:00,61.93,61.96,61.93,61.96,7100.0,48.8593,48.8829,48.8593,48.8829,7100.0
2014-08-25 15:00:00,61.96,61.97,61.95,61.97,9800.0,48.8829,48.8908,48.875,48.8908,9800.0
2014-08-25 15:05:00,61.97,61.98,61.94,61.95,21100.0,48.8908,48.8987,48.8672,48.875,21100.0
2014-08-25 15:10:00,61.95,61.96,61.94,61.96,9800.0,48.875,48.8829,48.8672,48.8829,9800.0
2014-08-25 15:15:00,61.96,61.97,61.95,61.97,11000.0,48.8829,48.8908,48.875,48.8908,11000.0
2014-08-25 15:20:00,61.97,61.97,61.93,61.94,16300.0,48.8908,48.8908,48.8593,48.8672,16300.0
2014-08-25 15:25:00,61.94,61.94,61.93,61.94,11300.0,48.8672,48.8672,48.8593,48.8672,11300.0
2014-08-25 15:30:00,61.94,61.95,61.91,61.95,31800.0,48.8672,48.875,48.8435,48.875,31800.0
2014-08-25 15:35:00,61.95,61.98,61.94,61.98,30900.0,48.875,48.8987,48.8672,48.8987,30900.0
2014-08-25 15:40:00,61.98,62.01,61.97,61.97,79500.0,48.8987,48.9224,48.8908,48.8908,79500.0
2014-08-25 15:45:00,61.97,61.98,61.94,61.96,55500.0,48.8908,48.8987,48.8672,48.8829,55500.0
2014-08-25 15:50:00,61.96,61.96,61.92,61.95,64300.0,48.8829,48.8829,48.8514,48.875,64300.0
2014-08-25 15:55:00,61.94,61.96,61.92,61.92,228200.0,48.8672,48.8829,48.8514,48.8514,228200.0
2014-08-26 09:30:00,61.88,61.95,61.74,61.79,30700.0,48.8198,48.875,48.7094,48.7488,30700.0
2014-08-26 09:35:00,61.8,62.06,61.8,61.97,77800.0,48.7567,48.9618,48.7567,48.8908,77800.0
2014-08-26 09:40:00,61.97,62.0,61.88,61.88,61000.0,48.8908,48.9145,48.8198,48.8198,61000.0
2014-08-26 09:45:00,61.87,61.96,61.85,61.96,10900.0,48.8119,48.8829,48.7961,48.8829,10900.0
2014-08-26 09:50:00,61.96,61.98,61.93,61.96,12800.0,48.8829,48.8987,48.8593,48.8829,12800.0
2014-08-26 09:55:00,61.96,62.0,61.96,61.97,10500.0,48.8829,48.9145,48.8829,48.8908,10500.0
2014-08-26 10:00:00,61.96,62.04,61.93,61.95,21100.0,48.8829,48.946,48.8593,48.875,21100.0
2014-08-26 10:05:00,61.95,61.95,61.89,61.93,18500.0,48.875,48.875,48.8277,48.8593,18500.0
2014-08-26 10:10:00,61.93,61.98,61.93,61.97,11500.0,48.8593,48.8987,48.8593,48.8908,11500.0
2014-08-26 10:15:00,61.97,61.98,61.94,61.97,12700.0,48.8908,48.8987,48.8672,48.8908,12700.0
2014-08-26 10:20:00,61.97,61.98,61.89,61.91,17800.0,48.8908,48.8987,48.8277,48.8435,17800.0
2014-08-26 10:25:00,61.91,61.95,61.91,61.94,16900.0,48.8435,48.875,48.8435,48.8672,16900.0
2014-08-26 10:30:00,61.95,61.95,61.92,61.93,9800.0,48.875,48.875,48.8514,48.8593,9800.0
2014-08-26 10:35:00,61.92,61.92,61.89,61.92,10400.0,48.8514,48.8514,48.8277,48.8514,10400.0
2014-08-26 10:40:00,61.92,61.93,61.86,61.9,65200.0,48.8514,48.8593,48.804,48.8356,65200.0
2014-08-26 10:45:00,61.9,62.01,61.88,62.01,40800.0,48.8356,48.9224,48.8198,48.9224,40800.0
2014-08-26 10:50:00,62.01,62.03,62.01,62.03,7800.0,48.9224,48.9382,48.9224,48.9382,7800.0
2014-08-26 10:55:00,62.04,62.04,62.0,62.03,10500.0,48.946,48.946,48.9145,48.9382,10500.0
2014-08-26 11:00:00,62.03,62.07,62.03,62.06,8000.0,48.9382,48.9697,48.9382,48.9618,8000.0
2014-08-26 11:05:00,62.06,62.07,62.05,62.07,7000.0,48.9618,48.9697,48.9539,48.9697,7000.0
2014-08-26 11:10:00,62.07,62.09,62.06,62.09,6000.0,48.9697,48.9855,48.9618,48.9855,6000.0
2014-08-26 11:15:00,62.09,62.09,62.03,62.05,38500.0,48.9855,48.9855,48.9382,48.9539,38500.0
2014-08-26 11:20:00,62.04,62.05,62.0,62.01,6400.0,48.946,48.9539,48.9145,48.9224,6400.0
2014-08-26 11:25:00,62.01,62.05,62.01,62.05,7700.0,48.9224,48.9539,48.9224,48.9539,7700.0
2014-08-26 11:30:00,62.04,62.05,61.98,61.98,11200.0,48.946,48.9539,48.8987,48.8987,11200.0
2014-08-26 11:35:00,61.97,61.98,61.92,61.93,8400.0,48.8908,48.8987,48.8514,48.8593,8400.0
2014-08-26 11:40:00,61.92,61.95,61.92,61.94,15600.0,48.8514,48.875,48.8514,48.8672,15600.0
2014-08-26 11:45:00,61.94,61.95,61.94,61.94,6300.0,48.8672,48.875,48.8672,48.8672,6300.0
2014-08-26 11:50:00,61.95,61.96,61.94,61.95,6200.0,48.875,48.8829,48.8672,48.875,6200.0
2014-08-26 11:55:00,61.95,61.96,61.89,61.89,8300.0,48.875,48.8829,48.8277,48.8277,8300.0
2014-08-26 12:00:00,61.9,61.9,61.87,61.88,11400.0,48.8356,48.8356,48.8119,48.8198,11400.0
2014-08-26 12:05:00,61.88,61.89,61.87,61.87,6300.0,48.8198,48.8277,48.8119,48.8119,6300.0
2014-08-26 12:10:00,61.87,61.89,61.87,61.89,12300.0,48.8119,48.8277,48.8119,48.8277,12300.0
2014-08-26 12:15:00,61.89,61.89,61.86,61.86,10200.0,48.8277,48.8277,48.804,48.804,10200.0
2014-08-26 12:20:00,61.86,61.9,61.86,61.89,16000.0,48.804,48.8356,48.804,48.8277,16000.0
2014-08-26 12:25:00,61.9,61.91,61.87,61.87,7800.0,48.8356,48.8435,48.8119,48.8119,7800.0
2014-08-26 12:30:00,61.88,61.91,61.87,61.9,7100.0,48.8198,48.8435,48.8119,48.8356,7100.0
2014-08-26 12:35:00,61.9,61.91,61.9,61.91,16600.0,48.8356,48.8435,48.8356,48.8435,16600.0
2014-08-26 12:40:00,61.91,61.91,61.86,61.86,7900.0,48.8435,48.8435,48.804,48.804,7900.0
2014-08-26 12:45:00,61.86,61.87,61.85,61.85,8500.0,48.804,48.8119,48.7961,48.7961,8500.0
2014-08-26 12:50:00,61.86,61.87,61.84,61.84,14000.0,48.804,48.8119,48.7883,48.7883,14000.0
2014-08-26 12:55:00,61.85,61.86,61.83,61.83,12000.0,48.7961,48.804,48.7804,48.7804,12000.0
2014-08-26 13:00:00,61.83,61.85,61.82,61.83,13500.0,48.7804,48.7961,48.7725,48.7804,13500.0
2014-08-26 13:05:00,61.82,61.84,61.81,61.81,10500.0,48.7725,48.7883,48.7646,48.7646,10500.0
2014-08-26 13:10:00,61.81,61.85,61.81,61.85,7400.0,48.7646,48.7961,48.7646,48.7961,7400.0
2014-08-26 13:15:00,61.85,61.9,61.84,61.9,7700.0,48.7961,48.8356,48.7883,48.8356,7700.0
2014-08-26 13:20:00,61.89,61.9,61.86,61.9,12000.0,48.8277,48.8356,48.804,48.8356,12000.0
2014-08-26 13:25:00,61.9,61.9,61.89,61.9,4900.0,48.8356,48.8356,48.8277,48.8356,4900.0
2014-08-26 13:30:00,61.89,61.9,61.86,61.87,8500.0,48.8277,48.8356,48.804,48.8119,8500.0
2014-08-26 13:35:00,61.86,61.87,61.84,61.84,5900.0,48.804,48.8119,48.7883,48.7883,5900.0
2014-08-26 13:40:00,61.85,61.86,61.82,61.83,14100.0,48.7961,48.804,48.7725,48.7804,14100.0
2014-08-26 13:45:00,61.82,61.83,61.81,61.81,7700.0,48.7725,48.7804,48.7646,48.7646,7700.0
2014-08-26 13:50:00,61.82,61.82,61.8,61.8,5700.0,48.7725,48.7725,48.7567,48.7567,5700.0
2014-08-26 13:55:00,61.81,61.82,61.8,61.8,17200.0,48.7646,48.7725,48.7567,48.7567,17200.0
2014-08-26 14:00:00,61.81,61.81,61.79,61.8,16700.0,48.7646,48.7646,48.7488,48.7567,16700.0
2014-08-26 14:05:00,61.8,61.8,61.79,61.79,7200.0,48.7567,48.7567,48.7488,48.7488,7200.0
2014-08-26 14:10:00,61.8,61.8,61.79,61.79,4800.0,48.7567,48.7567,48.7488,48.7488,4800.0
2014-08-26 14:15:00,61.8,61.81,61.79,61.8,20000.0,48.7567,48.7646,48.7488,48.7567,20000.0
2014-08-26 14:20:00,61.79,61.8,61.77,61.78,12700.0,48.7488,48.7567,48.733,48.7409,12700.0
2014-08-26 14:25:00,61.78,61.81,61.78,61.81,8100.0,48.7409,48.7646,48.7409,48.7646,8100.0
2014-08-26 14:30:00,61.8,61.81,61.77,61.8,18800.0,48.7567,48.7646,48.733,48.7567,18800.0
2014-08-26 14:35:00,61.8,61.81,61.79,61.81,7700.0,48.7567,48.7646,48.7488,48.7646,7700.0
2014-08-26 14:40:00,61.81,61.81,61.78,61.78,11700.0,48.7646,48.7646,48.7409,48.7409,11700.0
2014-08-26 14:45:00,61.78,61.81,61.78,61.8,13500.0,48.7409,48.7646,48.7409,48.7567,13500.0
2014-08-26 14:50:00,61.8,61.8,61.78,61.78,10800.0,48.7567,48.7567,48.7409,48.7409,10800.0
2014-08-26 14:55:00,61.79,61.8,61.78,61.79,8900.0,48.7488,48.7567,48.7409,48.7488,8900.0
2014-08-26 15:00:00,61.8,61.81,61.8,61.8,11400.0,48.7567,48.7646,48.7567,48.7567,11400.0
2014-08-26 15:05:00,61.81,61.81,61.78,61.78,13900.0,48.7646,48.7646,48.7409,48.7409,13900.0
2014-08-26 15:10:00,61.78,61.81,61.78,61.8,26500.0,48.7409,48.7646,48.7409,48.7567,26500.0
2014-08-26 15:15:00,61.8,61.81,61.8,61.8,9700.0,48.7567,48.7646,48.7567,48.7567,9700.0
2014-08-26 15:20:00,61.8,61.81,61.78,61.79,19800.0,48.7567,48.7646,48.7409,48.7488,19800.0
2014-08-26 15:25:00,61.78,61.8,61.78,61.8,24500.0,48.7409,48.7567,48.7409,48.7567,24500.0
2014-08-26 15:30:00,61.79,61.8,61.78,61.8,23100.0,48.7488,48.7567,48.7409,48.7567,23100.0
2014-08-26 15:35:00,61.8,61.81,61.8,61.81,26500.0,48.7567,48.7646,48.7567,48.7646,26500.0
2014-08-26 15:40:00,61.8,61.85,61.8,61.85,49500.0,48.7567,48.7961,48.7567,48.7961,49500.0
2014-08-26 15:45:00,61.86,61.89,61.85,61.89,59200.0,48.804,48.8277,48.7961,48.8277,59200.0
2014-08-26 15:50:00,61.89,61.9,61.83,61.87,67400.0,48.8277,48.8356,48.7804,48.8119,67400.0
2014-08-26 15:55:00,61.87,61.88,61.83,61.85,195700.0,48.8119,48.8198,48.7804,48.7961,195700.0
2014-08-27 09:30:00,61.6,61.65,61.54,61.65,32300.0,48.8201,48.8597,48.7725,48.8597,32300.0
2014-08-27 09:35:00,61.65,61.68,61.54,61.63,23600.0,48.8597,48.8835,48.7725,48.8438,23600.0
2014-08-27 09:40:00,61.63,61.67,61.6,61.63,21200.0,48.8438,48.8755,48.8201,48.8438,21200.0
2014-08-27 09:45:00,61.63,61.63,61.55,61.61,23100.0,48.8438,48.8438,48.7804,48.828,23100.0
2014-08-27 09:50:00,61.61,61.63,61.57,61.61,38400.0,48.828,48.8438,48.7963,48.828,38400.0
2014-08-27 09:55:00,61.61,61.61,61.49,61.53,35400.0,48.828,48.828,48.7329,48.7646,35400.0
2014-08-27 10:00:00,61.53,61.55,61.49,61.53,50700.0,48.7646,48.7804,48.7329,48.7646,50700.0
2014-08-27 10:05:00,61.53,61.62,61.53,61.59,13300.0,48.7646,48.8359,48.7646,48.8121,13300.0
2014-08-27 10:10:00,61.58,61.59,61.53,61.59,10700.0,48.8042,48.8121,48.7646,48.8121,10700.0
2014-08-27 10:15:00,61.59,61.6,61.54,61.6,13900.0,48.8121,48.8201,48.7725,48.8201,13900.0
2014-08-27 10:20:00,61.6,61.64,61.59,61.61,13400.0,48.8201,48.8518,48.8121,48.828,13400.0
2014-08-27 10:25:00,61.61,61.61,61.55,61.55,11000.0,48.828,48.828,48.7804,48.7804,11000.0
2014-08-27 10:30:00,61.56,61.59,61.55,61.59,9400.0,48.7884,48.8121,48.7804,48.8121,9400.0
2014-08-27 10:35:00,61.59,61.59,61.58,61.59,10000.0,48.8121,48.8121,48.8042,48.8121,10000.0
2014-08-27 10:40:00,61.59,61.61,61.59,61.61,15900.0,48.8121,48.828,48.8121,48.828,15900.0
2014-08-27 10:45:00,61.6,61.61,61.6,61.6,19700.0,48.8201,48.828,48.8201,48.8201,19700.0
2014-08-27 10:50:00,61.6,61.61,61.57,61.58,10800.0,48.8201,48.828,48.7963,48.8042,10800.0
2014-08-27 10:55:00,61.58,61.6,61.57,61.6,16400.0,48.8042,48.8201,48.7963,48.8201,16400.0
2014-08-27 11:00:00,61.61,61.61,61.59,61.6,17700.0,48.828,48.828,48.8121,48.8201,17700.0
2014-08-27 11:05:00,61.61,61.61,61.57,61.59,15200.0,48.828,48.828,48.7963,48.8121,15200.0
2014-08-27 11:10:00,61.59,61.59,61.58,61.59,8800.0,48.8121,48.8121,48.8042,48.8121,8800.0
2014-08-27 11:15:00,61.59,61.61,61.58,61.61,10600.0,48.8121,48.828,48.8042,48.828,10600.0
2014-08-27 11:20:00,61.61,61.61,61.58,61.6,12800.0,48.828,48.828,48.8042,48.8201,12800.0
2014-08-27 11:25:00,61.6,61.6,61.53,61.54,38500.0,48.8201,48.8201,48.7646,48.7725,38500.0
2014-08-27 11:30:00,61.54,61.56,61.54,61.56,26000.0,48.7725,48.7884,48.7725,48.7884,26000.0
2014-08-27 11:35:00,61.56,61.59,61.56,61.59,14300.0,48.7884,48.8121,48.7884,48.8121,14300.0
2014-08-27 11:40:00,61.6,61.61,61.6,61.61,11200.0,48.8201,48.828,48.8201,48.828,11200.0
2014-08-27 11:45:00,61.61,61.61,61.58,61.59,10600.0,48.828,48.828,48.8042,48.8121,10600.0
2014-08-27 11:50:00,61.59,61.6,61.59,61.6,7000.0,48.8121,48.8201,48.8121,48.8201,7000.0
2014-08-27 11:55:00,61.6,61.6,61.59,61.59,7700.0,48.8201,48.8201,48.8121,48.8121,7700.0
2014-08-27 12:00:00,61.6,61.6,61.59,61.6,16800.0,48.8201,48.8201,48.8121,48.8201,16800.0
2014-08-27 12:05:00,61.6,61.6,61.59,61.6,6000.0,48.8201,48.8201,48.8121,48.8201,6000.0
2014-08-27 12:10:00,61.6,61.62,61.59,61.62,16200.0,48.8201,48.8359,48.8121,48.8359,16200.0
2014-08-27 12:15:00,61.62,61.64,61.62,61.64,12400.0,48.8359,48.8518,48.8359,48.8518,12400.0
2014-08-27 12:20:00,61.64,61.64,61.63,61.63,4700.0,48.8518,48.8518,48.8438,48.8438,4700.0
2014-08-27 12:25:00,61.64,61.64,61.59,61.59,11300.0,48.8518,48.8518,48.8121,48.8121,11300.0
2014-08-27 12:30:00,61.59,61.6,61.58,61.59,6400.0,48.8121,48.8201,48.8042,48.8121,6400.0
2014-08-27 12:35:00,61.59,61.59,61.58,61.59,4100.0,48.8121,48.8121,48.8042,48.8121,4100.0
2014-08-27 12:40:00,61.59,61.6,61.58,61.6,7300.0,48.8121,48.8201,48.8042,48.8201,7300.0
2014-08-27 12:45:00,61.6,61.6,61.59,61.6,6000.0,48.8201,48.8201,48.8121,48.8201,6000.0
2014-08-27 12:50:00,61.6,61.6,61.58,61.58,7600.0,48.8201,48.8201,48.8042,48.8042,7600.0
2014-08-27 12:55:00,61.58,61.59,61.56,61.57,6900.0,48.8042,48.8121,48.7884,48.7963,6900.0
2014-08-27 13:00:00,61.57,61.58,61.55,61.56,13600.0,48.7963,48.8042,48.7804,48.7884,13600.0
2014-08-27 13:05:00,61.56,61.58,61.55,61.55,14600.0,48.7884,48.8042,48.7804,48.7804,14600.0
2014-08-27 13:10:00,61.55,61.55,61.53,61.54,11000.0,48.7804,48.7804,48.7646,48.7725,11000.0
2014-08-27 13:15:00,61.54,61.55,61.53,61.53,14300.0,48.7725,48.7804,48.7646,48.7646,14300.0
2014-08-27 13:20:00,61.53,61.54,61.53,61.53,10200.0,48.7646,48.7725,48.7646,48.7646,10200.0
2014-08-27 13:25:00,61.54,61.54,61.5,61.5,11200.0,48.7725,48.7725,48.7408,48.7408,11200.0
2014-08-27 13:30:00,61.51,61.51,61.5,61.51,14500.0,48.7487,48.7487,48.7408,48.7487,14500.0
2014-08-27 13:35:00,61.51,61.51,61.5,61.51,16800.0,48.7487,48.7487,48.7408,48.7487,16800.0
2014-08-27 13:40:00,61.51,61.52,61.5,61.5,28000.0,48.7487,48.7567,48.7408,48.7408,28000.0
2014-08-27 13:45:00,61.49,61.5,61.49,61.49,7300.0,48.7329,48.7408,48.7329,48.7329,7300.0
2014-08-27 13:50:00,61.5,61.5,61.49,61.49,7000.0,48.7408,48.7408,48.7329,48.7329,7000.0
2014-08-27 13:55:00,61.49,61.5,61.48,61.48,11600.0,48.7329,48.7408,48.725,48.725,11600.0
2014-08-27 14:00:00,61.48,61.49,61.47,61.47,7900.0,48.725,48.7329,48.717,48.717,7900.0
2014-08-27 14:05:00,61.47,61.47,61.46,61.46,13600.0,48.717,48.717,48.7091,48.7091,13600.0
2014-08-27 14:10:00,61.46,61.47,61.46,61.46,7100.0,48.7091,48.717,48.7091,48.7091,7100.0
2014-08-27 14:15:00,61.46,61.47,61.45,61.45,14300.0,48.7091,48.717,48.7012,48.7012,14300.0
2014-08-27 14:20:00,61.45,61.46,61.45,61.46,6400.0,48.7012,48.7091,48.7012,48.7091,6400.0
2014-08-27 14:25:00,61.46,61.47,61.45,61.46,14700.0,48.7091,48.717,48.7012,48.7091,14700.0
2014-08-27 14:30:00,61.47,61.47,61.46,61.47,7300.0,48.717,48.717,48.7091,48.717,7300.0
2014-08-27 14:35:00,61.47,61.47,61.46,61.46,4500.0,48.717,48.717,48.7091,48.7091,4500.0
2014-08-27 14:40:00,61.47,61.47,61.43,61.44,19700.0,48.717,48.717,48.6853,48.6933,19700.0
2014-08-27 14:45:00,61.44,61.47,61.43,61.47,11900.0,48.6933,48.717,48.6853,48.717,11900.0
2014-08-27 14:50:00,61.48,61.48,61.47,61.48,7900.0,48.725,48.725,48.717,48.725,7900.0
2014-08-27 14:55:00,61.48,61.48,61.43,61.43,15100.0,48.725,48.725,48.6853,48.6853,15100.0
2014-08-27 15:00:00,61.43,61.47,61.42,61.47,12200.0,48.6853,48.717,48.6774,48.717,12200.0
2014-08-27 15:05:00,61.47,61.48,61.43,61.46,20800.0,48.717,48.725,48.6853,48.7091,20800.0
2014-08-27 15:10:00,61.46,61.46,61.45,61.46,7500.0,48.7091,48.7091,48.7012,48.7091,7500.0
2014-08-27 15:15:00,61.46,61.47,61.46,61.47,12400.0,48.7091,48.717,48.7091,48.717,12400.0
2014-08-27 15:20:00,61.47,61.47,61.45,61.46,16700.0,48.717,48.717,48.7012,48.7091,16700.0
2014-08-27 15:25:00,61.46,61.49,61.45,61.48,20800.0,48.7091,48.7329,48.7012,48.725,20800.0
2014-08-27 15:30:00,61.48,61.51,61.47,61.51,32700.0,48.725,48.7487,48.717,48.7487,32700.0
2014-08-27 15:35:00,61.51,61.52,61.5,61.51,19500.0,48.7487,48.7567,48.7408,48.7487,19500.0
2014-08-27 15:40:00,61.52,61.58,61.52,61.57,56300.0,48.7567,48.8042,48.7567,48.7963,56300.0
2014-08-27 15:45:00,61.56,61.57,61.54,61.54,36200.0,48.7884,48.7963,48.7725,48.7725,36200.0
2014-08-27 15:50:00,61.54,61.55,61.54,61.54,16600.0,48.7725,48.7804,48.7725,48.7725,16600.0
2014-08-27 15:55:00,61.55,61.55,61.54,61.54,86000.0,48.7804,48.7804,48.7725,48.7725,86000.0
2014-08-28 09:30:00,61.33,61.37,61.26,61.3,57200.0,48.6061,48.6378,48.5506,48.5823,57200.0
2014-08-28 09:35:00,61.3,61.41,61.3,61.36,29600.0,48.5823,48.6695,48.5823,48.6299,29600.0
2014-08-28 09:40:00,61.36,61.49,61.3,61.45,18600.0,48.6299,48.7329,48.5823,48.7012,18600.0
2014-08-28 09:45:00,61.46,61.54,61.46,61.49,22200.0,48.7091,48.7725,48.7091,48.7329,22200.0
2014-08-28 09:50:00,61.49,61.51,61.46,61.51,19200.0,48.7329,48.7487,48.7091,48.7487,19200.0
2014-08-28 09:55:00,61.5,61.51,61.4,61.4,33700.0,48.7408,48.7487,48.6616,48.6616,33700.0
2014-08-28 10:00:00,61.4,61.42,61.35,61.35,28100.0,48.6616,48.6774,48.6219,48.6219,28100.0
2014-08-28 10:05:00,61.35,61.4,61.33,61.39,18100.0,48.6219,48.6616,48.6061,48.6536,18100.0
2014-08-28 10:10:00,61.38,61.38,61.29,61.3,18700.0,48.6457,48.6457,48.5744,48.5823,18700.0
2014-08-28 10:15:00,61.3,61.31,61.26,61.29,16500.0,48.5823,48.5902,48.5506,48.5744,16500.0
2014-08-28 10:20:00,61.28,61.39,61.28,61.35,30900.0,48.5665,48.6536,48.5665,48.6219,30900.0
2014-08-28 10:25:00,61.36,61.38,61.35,61.36,13100.0,48.6299,48.6457,48.6219,48.6299,13100.0
2014-08-28 10:30:00,61.35,61.36,61.31,61.32,16000.0,48.6219,48.6299,48.5902,48.5982,16000.0
2014-08-28 10:35:00,61.32,61.35,61.32,61.34,16400.0,48.5982,48.6219,48.5982,48.614,16400.0
2014-08-28 10:40:00,61.34,61.36,61.33,61.33,15700.0,48.614,48.6299,48.6061,48.6061,15700.0
2014-08-28 10:45:00,61.34,61.36,61.32,61.33,20300.0,48.614,48.6299,48.5982,48.6061,20300.0
2014-08-28 10:50:00,61.34,61.36,61.34,61.34,23500.0,48.614,48.6299,48.614,48.614,23500.0
2014-08-28 10:55:00,61.34,61.39,61.34,61.39,7900.0,48.614,48.6536,48.614,48.6536,7900.0
2014-08-28 11:00:00,61.39,61.41,61.36,61.37,14900.0,48.6536,48.6695,48.6299,48.6378,14900.0
2014-08-28 11:05:00,61.38,61.4,61.37,61.4,12000.0,48.6457,48.6616,48.6378,48.6616,12000.0
2014-08-28 11:10:00,61.39,61.45,61.39,61.42,13000.0,48.6536,48.7012,48.6536,48.6774,13000.0
2014-08-28 11:15:00,61.43,61.43,61.37,61.4,9900.0,48.6853,48.6853,48.6378,48.6616,9900.0
2014-08-28 11:20:00,61.41,61.42,61.4,61.41,19900.0,48.6695,48.6774,48.6616,48.6695,19900.0
2014-08-28 11:25:00,61.4,61.41,61.39,61.4,12400.0,48.6616,48.6695,48.6536,48.6616,12400.0
2014-08-28 11:30:00,61.4,61.41,61.37,61.38,17600.0,48.6616,48.6695,48.6378,48.6457,17600.0
2014-08-28 11:35:00,61.38,61.41,61.36,61.4,13500.0,48.6457,48.6695,48.6299,48.6616,13500.0
2014-08-28 11:40:00,61.4,61.4,61.36,61.38,17500.0,48.6616,48.6616,48.6299,48.6457,17500.0
2014-08-28 11:45:00,61.38,61.39,61.36,61.38,14700.0,48.6457,48.6536,48.6299,48.6457,14700.0
2014-08-28 11:50:00,61.39,61.48,61.38,61.48,10400.0,48.6536,48.725,48.6457,48.725,10400.0
2014-08-28 11:55:00,61.48,61.48,61.44,61.45,11900.0,48.725,48.725,48.6933,48.7012,11900.0
2014-08-28 12:00:00,61.45,61.46,61.42,61.44,19300.0,48.7012,48.7091,48.6774,48.6933,19300.0
2014-08-28 12:05:00,61.43,61.44,61.4,61.4,13800.0,48.6853,48.6933,48.6616,48.6616,13800.0
2014-08-28 12:10:00,61.4,61.44,61.39,61.43,10700.0,48.6616,48.6933,48.6536,48.6853,10700.0
2014-08-28 12:15:00,61.43,61.46,61.42,61.43,20500.0,48.6853,48.7091,48.6774,48.6853,20500.0
2014-08-28 12:20:00,61.43,61.45,61.43,61.45,7900.0,48.6853,48.7012,48.6853,48.7012,7900.0
2014-08-28 12:25:00,61.46,61.46,61.43,61.44,21900.0,48.7091,48.7091,48.6853,48.6933,21900.0
2014-08-28 12:30:00,61.45,61.48,61.45,61.47,4900.0,48.7012,48.725,48.7012,48.717,4900.0
2014-08-28 12:35:00,61.48,61.48,61.43,61.43,8800.0,48.725,48.725,48.6853,48.6853,8800.0
2014-08-28 12:40:00,61.44,61.45,61.43,61.45,5900.0,48.6933,48.7012,48.6853,48.7012,5900.0
2014-08-28 12:45:00,61.45,61.46,61.44,61.45,13000.0,48.7012,48.7091,48.6933,48.7012,13000.0
2014-08-28 12:50:00,61.45,61.46,61.44,61.44,4000.0,48.7012,48.7091,48.6933,48.6933,4000.0
2014-08-28 12:55:00,61.44,61.45,61.44,61.44,4100.0,48.6933,48.7012,48.6933,48.6933,4100.0
2014-08-28 13:00:00,61.45,61.45,61.39,61.39,25000.0,48.7012,48.7012,48.6536,48.6536,25000.0
2014-08-28 13:05:00,61.4,61.45,61.4,61.45,8600.0,48.6616,48.7012,48.6616,48.7012,8600.0
2014-08-28 13:10:00,61.44,61.44,61.42,61.44,8600.0,48.6933,48.6933,48.6774,48.6933,8600.0
2014-08-28 13:15:00,61.44,61.44,61.4,61.41,8600.0,48.6933,48.6933,48.6616,48.6695,8600.0
2014-08-28 13:20:00,61.41,61.42,61.37,61.4,7300.0,48.6695,48.6774,48.6378,48.6616,7300.0
2014-08-28 13:25:00,61.4,61.41,61.4,61.41,7400.0,48.6616,48.6695,48.6616,48.6695,7400.0
2014-08-28 13:30:00,61.41,61.41,61.38,61.38,10800.0,48.6695,48.6695,48.6457,48.6457,10800.0
2014-08-28 13:35:00,61.39,61.4,61.38,61.4,9900.0,48.6536,48.6616,48.6457,48.6616,9900.0
2014-08-28 13:40:00,61.39,61.41,61.38,61.38,13900.0,48.6536,48.6695,48.6457,48.6457,13900.0
2014-08-28 13:45:00,61.39,61.39,61.37,61.37,6200.0,48.6536,48.6536,48.6378,48.6378,6200.0
2014-08-28 13:50:00,61.37,61.4,61.37,61.39,14200.0,48.6378,48.6616,48.6378,48.6536,14200.0
2014-08-28 13:55:00,61.38,61.39,61.36,61.39,9800.0,48.6457,48.6536,48.6299,48.6536,9800.0
2014-08-28 14:00:00,61.39,61.41,61.38,61.38,9100.0,48.6536,48.6695,48.6457,48.6457,9100.0
2014-08-28 14:05:00,61.39,61.4,61.36,61.36,19400.0,48.6536,48.6616,48.6299,48.6299,19400.0
2014-08-28 14:10:00,61.36,61.38,61.36,61.37,5500.0,48.6299,48.6457,48.6299,48.6378,5500.0
2014-08-28 14:15:00,61.38,61.38,61.37,61.37,8500.0,48.6457,48.6457,48.6378,48.6378,8500.0
2014-08-28 14:20:00,61.37,61.39,61.36,61.36,12600.0,48.6378,48.6536,48.6299,48.6299,12600.0
2014-08-28 14:25:00,61.36,61.37,61.36,61.37,10200.0,48.6299,48.6378,48.6299,48.6378,10200.0
2014-08-28 14:30:00,61.36,61.38,61.36,61.38,7600.0,48.6299,48.6457,48.6299,48.6457,7600.0
2014-08-28 14:35:00,61.38,61.38,61.36,61.37,14400.0,48.6457,48.6457,48.6299,48.6378,14400.0
2014-08-28 14:40:00,61.37,61.37,61.36,61.37,9200.0,48.6378,48.6378,48.6299,48.6378,9200.0
2014-08-28 14:45:00,61.36,61.37,61.36,61.37,6900.0,48.6299,48.6378,48.6299,48.6378,6900.0
2014-08-28 14:50:00,61.36,61.38,61.36,61.38,12700.0,48.6299,48.6457,48.6299,48.6457,12700.0
2014-08-28 14:55:00,61.38,61.38,61.35,61.36,14300.0,48.6457,48.6457,48.6219,48.6299,14300.0
2014-08-28 15:00:00,61.35,61.38,61.35,61.35,24500.0,48.6219,48.6457,48.6219,48.6219,24500.0
2014-08-28 15:05:00,61.34,61.36,61.34,61.35,11100.0,48.614,48.6299,48.614,48.6219,11100.0
2014-08-28 15:10:00,61.35,61.35,61.33,61.33,9700.0,48.6219,48.6219,48.6061,48.6061,9700.0
2014-08-28 15:15:00,61.33,61.36,61.33,61.35,12800.0,48.6061,48.6299,48.6061,48.6219,12800.0
2014-08-28 15:20:00,61.36,61.36,61.33,61.35,25300.0,48.6299,48.6299,48.6061,48.6219,25300.0
2014-08-28 15:25:00,61.35,61.35,61.3,61.3,21000.0,48.6219,48.6219,48.5823,48.5823,21000.0
2014-08-28 15:30:00,61.3,61.32,61.28,61.28,69700.0,48.5823,48.5982,48.5665,48.5665,69700.0
2014-08-28 15:35:00,61.28,61.3,61.28,61.29,26400.0,48.5665,48.5823,48.5665,48.5744,26400.0
2014-08-28 15:40:00,61.29,61.3,61.28,61.29,30600.0,48.5744,48.5823,48.5665,48.5744,30600.0
2014-08-28 15:45:00,61.29,61.29,61.2,61.2,91100.0,48.5744,48.5744,48.5031,48.5031,91100.0
2014-08-28 15:50:00,61.21,61.21,61.17,61.19,79900.0,48.511,48.511,48.4793,48.4951,79900.0
2014-08-28 15:55:00,61.18,61.19,61.13,61.16,169300.0,48.4872,48.4951,48.4476,48.4714,169300.0
2014-08-29 09:30:00,61.26,61.39,61.23,61.26,26500.0,48.5506,48.6536,48.5268,48.5506,26500.0
2014-08-29 09:35:00,61.29,61.31,61.22,61.25,24400.0,48.5744,48.5902,48.5189,48.5427,24400.0
2014-08-29 09:40:00,61.25,61.26,61.13,61.18,44100.0,48.5427,48.5506,48.4476,48.4872,44100.0
2014-08-29 09:45:00,61.19,61.21,61.15,61.16,26000.0,48.4951,48.511,48.4634,48.4714,26000.0
2014-08-29 09:50:00,61.15,61.26,61.14,61.18,15500.0,48.4634,48.5506,48.4555,48.4872,15500.0
2014-08-29 09:55:00,61.19,61.28,61.18,61.26,21700.0,48.4951,48.5665,48.4872,48.5506,21700.0
2014-08-29 10:00:00,61.26,61.27,61.19,61.24,24400.0,48.5506,48.5585,48.4951,48.5348,24400.0
2014-08-29 10:05:00,61.22,61.31,61.21,61.27,15900.0,48.5189,48.5902,48.511,48.5585,15900.0
2014-08-29 10:10:00,61.27,61.28,61.15,61.15,19800.0,48.5585,48.5665,48.4634,48.4634,19800.0
2014-08-29 10:15:00,61.15,61.18,61.1,61.1,21200.0,48.4634,48.4872,48.4238,48.4238,21200.0
2014-08-29 10:20:00,61.1,61.15,61.06,61.07,18300.0,48.4238,48.4634,48.3921,48.4,18300.0
2014-08-29 10:25:00,61.07,61.15,61.07,61.07,18000.0,48.4,48.4634,48.4,48.4,18000.0
2014-08-29 10:30:00,61.07,61.21,61.06,61.2,14600.0,48.4,48.511,48.3921,48.5031,14600.0
2014-08-29 10:35:00,61.2,61.21,61.13,61.17,15800.0,48.5031,48.511,48.4476,48.4793,15800.0
2014-08-29 10:40:00,61.17,61.21,61.14,61.18,14500.0,48.4793,48.511,48.4555,48.4872,14500.0
2014-08-29 10:45:00,61.17,61.2,61.14,61.15,25900.0,48.4793,48.5031,48.4555,48.4634,25900.0
2014-08-29 10:50:00,61.15,61.18,61.13,61.16,17100.0,48.4634,48.4872,48.4476,48.4714,17100.0
2014-08-29 10:55:00,61.16,61.26,61.16,61.26,10400.0,48.4714,48.5506,48.4714,48.5506,10400.0
2014-08-29 11:00:00,61.27,61.29,61.23,61.25,14600.0,48.5585,48.5744,48.5268,48.5427,14600.0
2014-08-29 11:05:00,61.25,61.27,61.21,61.24,14800.0,48.5427,48.5585,48.511,48.5348,14800.0
2014-08-29 11:10:00,61.25,61.3,61.24,61.29,12000.0,48.5427,48.5823,48.5348,48.5744,12000.0
2014-08-29 11:15:00,61.29,61.33,61.29,61.3,20800.0,48.5744,48.6061,48.5744,48.5823,20800.0
2014-08-29 11:20:00,61.3,61.3,61.29,61.3,4100.0,48.5823,48.5823,48.5744,48.5823,4100.0
2014-08-29 11:25:00,61.3,61.3,61.26,61.3,11800.0,48.5823,48.5823,48.5506,48.5823,11800.0
2014-08-29 11:30:00,61.29,61.31,61.28,61.29,20100.0,48.5744,48.5902,48.5665,48.5744,20100.0
2014-08-29 11:35:00,61.3,61.32,61.26,61.29,35400.0,48.5823,48.5982,48.5506,48.5744,35400.0
2014-08-29 11:40:00,61.3,61.31,61.27,61.29,14400.0,48.5823,48.5902,48.5585,48.5744,14400.0
2014-08-29 11:45:00,61.29,61.31,61.27,61.3,21800.0,48.5744,48.5902,48.5585,48.5823,21800.0
2014-08-29 11:50:00,61.3,61.31,61.29,61.29,15000.0,48.5823,48.5902,48.5744,48.5744,15000.0
2014-08-29 11:55:00,61.29,61.31,61.29,61.3,16100.0,48.5744,48.5902,48.5744,48.5823,16100.0
2014-08-29 12:00:00,61.31,61.36,61.3,61.32,13600.0,48.5902,48.6299,48.5823,48.5982,13600.0
2014-08-29 12:05:00,61.33,61.36,61.33,61.36,7500.0,48.6061,48.6299,48.6061,48.6299,7500.0
2014-08-29 12:10:00,61.36,61.39,61.35,61.39,5200.0,48.6299,48.6536,48.6219,48.6536,5200.0
2014-08-29 12:15:00,61.39,61.39,61.36,61.36,9200.0,48.6536,48.6536,48.6299,48.6299,9200.0
2014-08-29 12:20:00,61.37,61.4,61.37,61.4,4300.0,48.6378,48.6616,48.6378,48.6616,4300.0
2014-08-29 12:25:00,61.4,61.4,61.35,61.37,13100.0,48.6616,48.6616,48.6219,48.6378,13100.0
2014-08-29 12:30:00,61.37,61.38,61.36,61.38,3700.0,48.6378,48.6457,48.6299,48.6457,3700.0
2014-08-29 12:35:00,61.38,61.41,61.38,61.41,6100.0,48.6457,48.6695,48.6457,48.6695,6100.0
2014-08-29 12:40:00,61.4,61.41,61.38,61.39,8800.0,48.6616,48.6695,48.6457,48.6536,8800.0
2014-08-29 12:45:00,61.39,61.4,61.39,61.4,5200.0,48.6536,48.6616,48.6536,48.6616,5200.0
2014-08-29 12:50:00,61.4,61.41,61.38,61.39,8700.0,48.6616,48.6695,48.6457,48.6536,8700.0
2014-08-29 12:55:00,61.39,61.4,61.38,61.39,7700.0,48.6536,48.6616,48.6457,48.6536,7700.0
2014-08-29 13:00:00,61.39,61.41,61.38,61.39,10700.0,48.6536,48.6695,48.6457,48.6536,10700.0
2014-08-29 13:05:00,61.39,61.39,61.38,61.39,5700.0,48.6536,48.6536,48.6457,48.6536,5700.0
2014-08-29 13:10:00,61.39,61.39,61.38,61.39,2100.0,48.6536,48.6536,48.6457,48.6536,2100.0
2014-08-29 13:15:00,61.39,61.41,61.38,61.38,13800.0,48.6536,48.6695,48.6457,48.6457,13800.0
2014-08-29 13:20:00,61.38,61.4,61.37,61.37,9500.0,48.6457,48.6616,48.6378,48.6378,9500.0
2014-08-29 13:25:00,61.37,61.38,61.34,61.38,6500.0,48.6378,48.6457,48.614,48.6457,6500.0
2014-08-29 13:30:00,61.38,61.39,61.36,61.37,8100.0,48.6457,48.6536,48.6299,48.6378,8100.0
2014-08-29 13:35:00,61.36,61.4,61.36,61.4,6900.0,48.6299,48.6616,48.6299,48.6616,6900.0
2014-08-29 13:40:00,61.4,61.41,61.37,61.4,7200.0,48.6616,48.6695,48.6378,48.6616,7200.0
2014-08-29 13:45:00,61.4,61.41,61.4,61.41,5700.0,48.6616,48.6695,48.6616,48.6695,5700.0
2014-08-29 13:50:00,61.41,61.41,61.36,61.38,9600.0,48.6695,48.6695,48.6299,48.6457,9600.0
2014-08-29 13:55:00,61.37,61.38,61.37,61.38,3900.0,48.6378,48.6457,48.6378,48.6457,3900.0
2014-08-29 14:00:00,61.38,61.41,61.38,61.38,11100.0,48.6457,48.6695,48.6457,48.6457,11100.0
2014-08-29 14:05:00,61.38,61.43,61.38,61.43,6900.0,48.6457,48.6853,48.6457,48.6853,6900.0
2014-08-29 14:10:00,61.43,61.43,61.39,61.4,9200.0,48.6853,48.6853,48.6536,48.6616,9200.0
2014-08-29 14:15:00,61.41,61.41,61.37,61.38,13800.0,48.6695,48.6695,48.6378,48.6457,13800.0
2014-08-29 14:20:00,61.39,61.41,61.37,61.38,9800.0,48.6536,48.6695,48.6378,48.6457,9800.0
2014-08-29 14:25:00,61.39,61.4,61.38,61.4,6200.0,48.6536,48.6616,48.6457,48.6616,6200.0
2014-08-29 14:30:00,61.41,61.45,61.41,61.45,10600.0,48.6695,48.7012,48.6695,48.7012,10600.0
2014-08-29 14:35:00,61.45,61.46,61.42,61.46,10300.0,48.7012,48.7091,48.6774,48.7091,10300.0
2014-08-29 14:40:00,61.46,61.46,61.41,61.42,12100.0,48.7091,48.7091,48.6695,48.6774,12100.0
2014-08-29 14:45:00,61.43,61.45,61.43,61.45,10000.0,48.6853,48.7012,48.6853,48.7012,10000.0
2014-08-29 14:50:00,61.45,61.45,61.44,61.45,5600.0,48.7012,48.7012,48.6933,48.7012,5600.0
2014-08-29 14:55:00,61.45,61.47,61.44,61.47,6500.0,48.7012,48.717,48.6933,48.717,6500.0
2014-08-29 15:00:00,61.47,61.47,61.43,61.44,22600.0,48.717,48.717,48.6853,48.6933,22600.0
2014-08-29 15:05:00,61.44,61.44,61.38,61.39,18800.0,48.6933,48.6933,48.6457,48.6536,18800.0
2014-08-29 15:10:00,61.39,61.42,61.38,61.42,12700.0,48.6536,48.6774,48.6457,48.6774,12700.0
2014-08-29 15:15:00,61.42,61.43,61.42,61.43,8000.0,48.6774,48.6853,48.6774,48.6853,8000.0
2014-08-29 15:20:00,61.43,61.43,61.4,61.4,17700.0,48.6853,48.6853,48.6616,48.6616,17700.0
2014-08-29 15:25:00,61.41,61.42,61.4,61.4,18500.0,48.6695,48.6774,48.6616,48.6616,18500.0
2014-08-29 15:30:00,61.4,61.44,61.4,61.44,18500.0,48.6616,48.6933,48.6616,48.6933,18500.0
2014-08-29 15:35:00,61.44,61.47,61.44,61.47,19200.0,48.6933,48.717,48.6933,48.717,19200.0
2014-08-29 15:40:00,61.47,61.48,61.46,61.48,18500.0,48.717,48.725,48.7091,48.725,18500.0
2014-08-29 15:45:00,61.49,61.5,61.48,61.49,42200.0,48.7329,48.7408,48.725,48.7329,42200.0
2014-08-29 15:50:00,61.49,61.5,61.46,61.49,83900.0,48.7329,48.7408,48.7091,48.7329,83900.0
2014-08-29 15:55:00,61.49,61.5,61.49,61.49,127000.0,48.7329,48.7408,48.7329,48.7329,127000.0
2014-09-02 09:30:00,61.73,61.84,61.69,61.7,79000.0,48.9231,49.0103,48.8914,48.8993,79000.0
2014-09-02 09:35:00,61.69,61.74,61.67,61.7,42000.0,48.8914,48.931,48.8755,48.8993,42000.0
2014-09-02 09:40:00,61.7,61.72,61.63,61.67,32800.0,48.8993,48.9152,48.8438,48.8755,32800.0
2014-09-02 09:45:00,61.68,61.7,61.58,61.7,48500.0,48.8835,48.8993,48.8042,48.8993,48500.0
2014-09-02 09:50:00,61.71,61.73,61.65,61.72,27100.0,48.9072,48.9231,48.8597,48.9152,27100.0
2014-09-02 09:55:00,61.71,61.75,61.68,61.74,26300.0,48.9072,48.9389,48.8835,48.931,26300.0
2014-09-02 10:00:00,61.76,61.78,61.69,61.72,44600.0,48.9469,48.9627,48.8914,48.9152,44600.0
2014-09-02 10:05:00,61.72,61.77,61.7,61.74,23100.0,48.9152,48.9548,48.8993,48.931,23100.0
2014-09-02 10:10:00,61.74,61.87,61.74,61.82,20500.0,48.931,49.0341,48.931,48.9944,20500.0
2014-09-02 10:15:00,61.83,61.9,61.81,61.85,27700.0,49.0024,49.0578,48.9865,49.0182,27700.0
2014-09-02 10:20:00,61.85,61.9,61.83,61.87,19300.0,49.0182,49.0578,49.0024,49.0341,19300.0
2014-09-02 10:25:00,61.86,61.88,61.8,61.84,18300.0,49.0261,49.042,48.9786,49.0103,18300.0
2014-09-02 10:30:00,61.84,61.88,61.8,61.87,14200.0,49.0103,49.042,48.9786,49.0341,14200.0
2014-09-02 10:35:00,61.88,61.88,61.75,61.77,28300.0,49.042,49.042,48.9389,48.9548,28300.0
2014-09-02 10:40:00,61.77,61.87,61.77,61.87,19000.0,48.9548,49.0341,48.9548,49.0341,19000.0
2014-09-02 10:45:00,61.87,61.87,61.81,61.85,32200.0,49.0341,49.0341,48.9865,49.0182,32200.0
2014-09-02 10:50:00,61.85,61.87,61.83,61.87,16200.0,49.0182,49.0341,49.0024,49.0341,16200.0
2014-09-02 10:55:00,61.87,61.93,61.86,61.93,18400.0,49.0341,49.0816,49.0261,49.0816,18400.0
2014-09-02 11:00:00,61.93,61.95,61.92,61.95,14800.0,49.0816,49.0975,49.0737,49.0975,14800.0
2014-09-02 11:05:00,61.95,61.97,61.93,61.94,14800.0,49.0975,49.1133,49.0816,49.0895,14800.0
2014-09-02 11:10:00,61.95,61.96,61.85,61.86,14900.0,49.0975,49.1054,49.0182,49.0261,14900.0
2014-09-02 11:15:00,61.85,61.88,61.79,61.8,13700.0,49.0182,49.042,48.9706,48.9786,13700.0
2014-09-02 11:20:00,61.81,61.84,61.76,61.78,17700.0,48.9865,49.0103,48.9469,48.9627,17700.0
2014-09-02 11:25:00,61.77,61.77,61.72,61.74,14500.0,48.9548,48.9548,48.9152,48.931,14500.0
2014-09-02 11:30:00,61.74,61.76,61.73,61.76,13100.0,48.931,48.9469,48.9231,48.9469,13100.0
2014-09-02 11:35:00,61.76,61.76,61.72,61.74,11400.0,48.9469,48.9469,48.9152,48.931,11400.0
2014-09-02 11:40:00,61.73,61.73,61.66,61.68,17100.0,48.9231,48.9231,48.8676,48.8835,17100.0
2014-09-02 11:45:00,61.69,61.69,61.58,61.59,28800.0,48.8914,48.8914,48.8042,48.8121,28800.0
2014-09-02 11:50:00,61.58,61.6,61.57,61.6,14900.0,48.8042,48.8201,48.7963,48.8201,14900.0
2014-09-02 11:55:00,61.61,61.62,61.58,61.6,12200.0,48.828,48.8359,48.8042,48.8201,12200.0
2014-09-02 12:00:00,61.59,61.61,61.58,61.61,8600.0,48.8121,48.828,48.8042,48.828,8600.0
2014-09-02 12:05:00,61.61,61.61,61.6,61.61,5500.0,48.828,48.828,48.8201,48.828,5500.0
2014-09-02 12:10:00,61.61,61.64,61.61,61.64,12300.0,48.828,48.8518,48.828,48.8518,12300.0
2014-09-02 12:15:00,61.64,61.65,61.61,61.65,12600.0,48.8518,48.8597,48.828,48.8597,12600.0
2014-09-02 12:20:00,61.65,61.67,61.62,61.62,7600.0,48.8597,48.8755,48.8359,48.8359,7600.0
2014-09-02 12:25:00,61.62,61.63,61.6,61.61,9400.0,48.8359,48.8438,48.8201,48.828,9400.0
2014-09-02 12:30:00,61.61,61.61,61.54,61.54,13900.0,48.828,48.828,48.7725,48.7725,13900.0
2014-09-02 12:35:00,61.55,61.57,61.54,61.55,11700.0,48.7804,48.7963,48.7725,48.7804,11700.0
2014-09-02 12:40:00,61.56,61.58,61.54,61.54,17500.0,48.7884,48.8042,48.7725,48.7725,17500.0
2014-09-02 12:45:00,61.54,61.58,61.52,61.55,9400.0,48.7725,48.8042,48.7567,48.7804,9400.0
2014-09-02 12:50:00,61.54,61.57,61.54,61.56,6000.0,48.7725,48.7963,48.7725,48.7884,6000.0
2014-09-02 12:55:00,61.56,61.58,61.54,61.54,7100.0,48.7884,48.8042,48.7725,48.7725,7100.0
2014-09-02 13:00:00,61.54,61.55,61.52,61.55,6900.0,48.7725,48.7804,48.7567,48.7804,6900.0
2014-09-02 13:05:00,61.55,61.58,61.53,61.58,8200.0,48.7804,48.8042,48.7646,48.8042,8200.0
2014-09-02 13:10:00,61.57,61.58,61.54,61.55,12900.0,48.7963,48.8042,48.7725,48.7804,12900.0
2014-09-02 13:15:00,61.55,61.58,61.55,61.55,5300.0,48.7804,48.8042,48.7804,48.7804,5300.0
2014-09-02 13:20:00,61.56,61.58,61.54,61.58,9600.0,48.7884,48.8042,48.7725,48.8042,9600.0
2014-09-02 13:25:00,61.58,61.58,61.54,61.55,7000.0,48.8042,48.8042,48.7725,48.7804,7000.0
2014-09-02 13:30:00,61.56,61.57,61.54,61.57,12600.0,48.7884,48.7963,48.7725,48.7963,12600.0
2014-09-02 13:35:00,61.56,61.6,61.55,61.6,10500.0,48.7884,48.8201,48.7804,48.8201,10500.0
2014-09-02 13:40:00,61.6,61.62,61.56,61.57,19200.0,48.8201,48.8359,48.7884,48.7963,19200.0
2014-09-02 13:45:00,61.57,61.62,61.57,61.62,5800.0,48.7963,48.8359,48.7963,48.8359,5800.0
2014-09-02 13:50:00,61.62,61.65,61.61,61.63,12300.0,48.8359,48.8597,48.828,48.8438,12300.0
2014-09-02 13:55:00,61.64,61.65,61.61,61.62,23500.0,48.8518,48.8597,48.828,48.8359,23500.0
2014-09-02 14:00:00,61.62,61.63,61.58,61.62,12400.0,48.8359,48.8438,48.8042,48.8359,12400.0
2014-09-02 14:05:00,61.63,61.67,61.63,61.66,12000.0,48.8438,48.8755,48.8438,48.8676,12000.0
2014-09-02 14:10:00,61.65,61.66,61.63,61.65,9300.0,48.8597,48.8676,48.8438,48.8597,9300.0
2014-09-02 14:15:00,61.65,61.68,61.64,61.68,9200.0,48.8597,48.8835,48.8518,48.8835,9200.0
2014-09-02 14:20:00,61.68,61.7,61.67,61.7,7100.0,48.8835,48.8993,48.8755,48.8993,7100.0
2014-09-02 14:25:00,61.7,61.72,61.68,61.71,11800.0,48.8993,48.9152,48.8835,48.9072,11800.0
2014-09-02 14:30:00,61.71,61.72,61.67,61.69,10200.0,48.9072,48.9152,48.8755,48.8914,10200.0
2014-09-02 14:35:00,61.68,61.73,61.67,61.73,10100.0,48.8835,48.9231,48.8755,48.9231,10100.0
2014-09-02 14:40:00,61.73,61.73,61.71,61.73,8200.0,48.9231,48.9231,48.9072,48.9231,8200.0
2014-09-02 14:45:00,61.73,61.75,61.72,61.73,9600.0,48.9231,48.9389,48.9152,48.9231,9600.0
2014-09-02 14:50:00,61.73,61.78,61.73,61.77,12600.0,48.9231,48.9627,48.9231,48.9548,12600.0
2014-09-02 14:55:00,61.78,61.8,61.77,61.77,10900.0,48.9627,48.9786,48.9548,48.9548,10900.0
2014-09-02 15:00:00,61.76,61.77,61.76,61.77,6600.0,48.9469,48.9548,48.9469,48.9548,6600.0
2014-09-02 15:05:00,61.77,61.77,61.75,61.76,7500.0,48.9548,48.9548,48.9389,48.9469,7500.0
2014-09-02 15:10:00,61.76,61.77,61.76,61.77,10100.0,48.9469,48.9548,48.9469,48.9548,10100.0
2014-09-02 15:15:00,61.77,61.77,61.76,61.77,6900.0,48.9548,48.9548,48.9469,48.9548,6900.0
2014-09-02 15:20:00,61.76,61.77,61.74,61.76,15100.0,48.9469,48.9548,48.931,48.9469,15100.0
2014-09-02 15:25:00,61.76,61.78,61.76,61.76,25400.0,48.9469,48.9627,48.9469,48.9469,25400.0
2014-09-02 15:30:00,61.76,61.76,61.72,61.72,16000.0,48.9469,48.9469,48.9152,48.9152,16000.0
2014-09-02 15:35:00,61.73,61.77,61.72,61.77,17600.0,48.9231,48.9548,48.9152,48.9548,17600.0
2014-09-02 15:40:00,61.77,61.83,61.76,61.83,39900.0,48.9548,49.0024,48.9469,49.0024,39900.0
2014-09-02 15:45:00,61.83,61.87,61.82,61.87,78800.0,49.0024,49.0341,48.9944,49.0341,78800.0
2014-09-02 15:50:00,61.86,61.88,61.83,61.84,60900.0,49.0261,49.042,49.0024,49.0103,60900.0
2014-09-02 15:55:00,61.84,61.86,61.81,61.83,110700.0,49.0103,49.0261,48.9865,49.0024,110700.0
2014-09-03 09:30:00,62.09,62.09,61.98,61.99,47000.0,49.2084,49.2084,49.1212,49.1292,47000.0
2014-09-03 09:35:00,62.0,62.08,61.96,61.98,21500.0,49.1371,49.2005,49.1054,49.1212,21500.0
2014-09-03 09:40:00,61.99,62.04,61.99,62.03,25600.0,49.1292,49.1688,49.1292,49.1609,25600.0
2014-09-03 09:45:00,62.03,62.08,62.0,62.01,24400.0,49.1609,49.2005,49.1371,49.145,24400.0
2014-09-03 09:50:00,62.02,62.04,61.99,62.01,20000.0,49.1529,49.1688,49.1292,49.145,20000.0
2014-09-03 09:55:00,62.01,62.09,62.01,62.09,21700.0,49.145,49.2084,49.145,49.2084,21700.0
2014-09-03 10:00:00,62.09,62.09,62.02,62.06,19200.0,49.2084,49.2084,49.1529,49.1846,19200.0
2014-09-03 10:05:00,62.05,62.08,62.04,62.04,23300.0,49.1767,49.2005,49.1688,49.1688,23300.0
2014-09-03 10:10:00,62.03,62.06,62.0,62.0,26800.0,49.1609,49.1846,49.1371,49.1371,26800.0
2014-09-03 10:15:00,62.01,62.02,61.97,61.97,8900.0,49.145,49.1529,49.1133,49.1133,8900.0
2014-09-03 10:20:00,61.97,61.97,61.91,61.94,9900.0,49.1133,49.1133,49.0658,49.0895,9900.0
2014-09-03 10:25:00,61.95,61.95,61.9,61.93,15500.0,49.0975,49.0975,49.0578,49.0816,15500.0
2014-09-03 10:30:00,61.94,61.96,61.93,61.95,10200.0,49.0895,49.1054,49.0816,49.0975,10200.0
2014-09-03 10:35:00,61.94,61.96,61.92,61.93,6600.0,49.0895,49.1054,49.0737,49.0816,6600.0
2014-09-03 10:40:00,61.92,61.96,61.92,61.95,19400.0,49.0737,49.1054,49.0737,49.0975,19400.0
2014-09-03 10:45:00,61.96,61.97,61.93,61.97,8300.0,49.1054,49.1133,49.0816,49.1133,8300.0
2014-09-03 10:50:00,61.97,61.97,61.93,61.93,8600.0,49.1133,49.1133,49.0816,49.0816,8600.0
2014-09-03 10:55:00,61.94,61.95,61.93,61.94,8500.0,49.0895,49.0975,49.0816,49.0895,8500.0
2014-09-03 11:00:00,61.95,61.97,61.94,61.96,6900.0,49.0975,49.1133,49.0895,49.1054,6900.0
2014-09-03 11:05:00,61.95,61.97,61.95,61.96,6100.0,49.0975,49.1133,49.0975,49.1054,6100.0
2014-09-03 11:10:00,61.98,61.98,61.95,61.97,7100.0,49.1212,49.1212,49.0975,49.1133,7100.0
2014-09-03 11:15:00,61.97,61.97,61.92,61.92,8000.0,49.1133,49.1133,49.0737,49.0737,8000.0
2014-09-03 11:20:00,61.92,61.93,61.88,61.88,9800.0,49.0737,49.0816,49.042,49.042,9800.0
2014-09-03 11:25:00,61.89,61.9,61.8,61.8,9900.0,49.0499,49.0578,48.9786,48.9786,9900.0
2014-09-03 11:30:00,61.8,61.84,61.8,61.81,13700.0,48.9786,49.0103,48.9786,48.9865,13700.0
2014-09-03 11:35:00,61.81,61.83,61.79,61.8,11700.0,48.9865,49.0024,48.9706,48.9786,11700.0
2014-09-03 11:40:00,61.79,61.81,61.76,61.76,14200.0,48.9706,48.9865,48.9469,48.9469,14200.0
2014-09-03 11:45:00,61.77,61.81,61.75,61.81,8500.0,48.9548,48.9865,48.9389,48.9865,8500.0
2014-09-03 11:50:00,61.81,61.84,61.8,61.84,3500.0,48.9865,49.0103,48.9786,49.0103,3500.0
2014-09-03 11:55:00,61.84,61.84,61.78,61.78,6900.0,49.0103,49.0103,48.9627,48.9627,6900.0
2014-09-03 12:00:00,61.78,61.8,61.77,61.79,7800.0,48.9627,48.9786,48.9548,48.9706,7800.0
2014-09-03 12:05:00,61.79,61.83,61.79,61.8,8800.0,48.9706,49.0024,48.9706,48.9786,8800.0
2014-09-03 12:10:00,61.8,61.81,61.8,61.81,8400.0,48.9786,48.9865,48.9786,48.9865,8400.0
2014-09-03 12:15:00,61.8,61.83,61.8,61.83,5600.0,48.9786,49.0024,48.9786,49.0024,5600.0
2014-09-03 12:20:00,61.82,61.83,61.79,61.8,15500.0,48.9944,49.0024,48.9706,48.9786,15500.0
2014-09-03 12:25:00,61.81,61.86,61.81,61.85,9200.0,48.9865,49.0261,48.9865,49.0182,9200.0
2014-09-03 12:30:00,61.85,61.87,61.85,61.87,9200.0,49.0182,49.0341,49.0182,49.0341,9200.0
2014-09-03 12:35:00,61.87,61.91,61.87,61.91,4600.0,49.0341,49.0658,49.0341,49.0658,4600.0
2014-09-03 12:40:00,61.91,61.93,61.9,61.9,6800.0,49.0658,49.0816,49.0578,49.0578,6800.0
2014-09-03 12:45:00,61.9,61.9,61.85,61.85,6100.0,49.0578,49.0578,49.0182,49.0182,6100.0
2014-09-03 12:50:00,61.85,61.86,61.82,61.82,4600.0,49.0182,49.0261,48.9944,48.9944,4600.0
2014-09-03 12:55:00,61.82,61.83,61.82,61.83,6500.0,48.9944,49.0024,48.9944,49.0024,6500.0
2014-09-03 13:00:00,61.83,61.84,61.82,61.83,2700.0,49.0024,49.0103,48.9944,49.0024,2700.0
2014-09-03 13:05:00,61.83,61.86,61.82,61.84,9300.0,49.0024,49.0261,48.9944,49.0103,9300.0
2014-09-03 13:10:00,61.84,61.86,61.82,61.86,5300.0,49.0103,49.0261,48.9944,49.0261,5300.0
2014-09-03 13:15:00,61.87,61.87,61.83,61.87,11100.0,49.0341,49.0341,49.0024,49.0341,11100.0
2014-09-03 13:20:00,61.86,61.89,61.86,61.89,5200.0,49.0261,49.0499,49.0261,49.0499,5200.0
2014-09-03 13:25:00,61.89,61.9,61.87,61.88,13800.0,49.0499,49.0578,49.0341,49.042,13800.0
2014-09-03 13:30:00,61.89,61.9,61.86,61.87,7300.0,49.0499,49.0578,49.0261,49.0341,7300.0
2014-09-03 13:35:00,61.88,61.88,61.84,61.84,4800.0,49.042,49.042,49.0103,49.0103,4800.0
2014-09-03 13:40:00,61.85,61.85,61.83,61.85,5000.0,49.0182,49.0182,49.0024,49.0182,5000.0
2014-09-03 13:45:00,61.85,61.87,61.83,61.83,8500.0,49.0182,49.0341,49.0024,49.0024,8500.0
2014-09-03 13:50:00,61.82,61.83,61.79,61.8,10100.0,48.9944,49.0024,48.9706,48.9786,10100.0
2014-09-03 13:55:00,61.79,61.82,61.78,61.82,4800.0,48.9706,48.9944,48.9627,48.9944,4800.0
2014-09-03 14:00:00,61.82,61.83,61.79,61.82,7500.0,48.9944,49.0024,48.9706,48.9944,7500.0
2014-09-03 14:05:00,61.81,61.83,61.81,61.82,5900.0,48.9865,49.0024,48.9865,48.9944,5900.0
2014-09-03 14:10:00,61.81,61.81,61.77,61.77,11800.0,48.9865,48.9865,48.9548,48.9548,11800.0
2014-09-03 14:15:00,61.78,61.79,61.74,61.74,11300.0,48.9627,48.9706,48.931,48.931,11300.0
2014-09-03 14:20:00,61.74,61.76,61.73,61.76,8000.0,48.931,48.9469,48.9231,48.9469,8000.0
2014-09-03 14:25:00,61.76,61.77,61.71,61.72,13100.0,48.9469,48.9548,48.9072,48.9152,13100.0
2014-09-03 14:30:00,61.73,61.74,61.72,61.72,5600.0,48.9231,48.931,48.9152,48.9152,5600.0
2014-09-03 14:35:00,61.73,61.75,61.72,61.75,4600.0,48.9231,48.9389,48.9152,48.9389,4600.0
2014-09-03 14:40:00,61.75,61.76,61.73,61.74,8900.0,48.9389,48.9469,48.9231,48.931,8900.0
2014-09-03 14:45:00,61.75,61.75,61.72,61.73,6800.0,48.9389,48.9389,48.9152,48.9231,6800.0
2014-09-03 14:50:00,61.73,61.74,61.69,61.71,14300.0,48.9231,48.931,48.8914,48.9072,14300.0
2014-09-03 14:55:00,61.71,61.71,61.66,61.66,17600.0,48.9072,48.9072,48.8676,48.8676,17600.0
2014-09-03 15:00:00,61.66,61.66,61.62,61.62,8600.0,48.8676,48.8676,48.8359,48.8359,8600.0
2014-09-03 15:05:00,61.62,61.67,61.62,61.67,21200.0,48.8359,48.8755,48.8359,48.8755,21200.0
2014-09-03 15:10:00,61.66,61.67,61.64,61.65,25000.0,48.8676,48.8755,48.8518,48.8597,25000.0
2014-09-03 15:15:00,61.65,61.66,61.62,61.65,23600.0,48.8597,48.8676,48.8359,48.8597,23600.0
2014-09-03 15:20:00,61.65,61.66,61.63,61.65,30600.0,48.8597,48.8676,48.8438,48.8597,30600.0
2014-09-03 15:25:00,61.65,61.66,61.65,61.65,18600.0,48.8597,48.8676,48.8597,48.8597,18600.0
2014-09-03 15:30:00,61.66,61.66,61.64,61.65,12400.0,48.8676,48.8676,48.8518,48.8597,12400.0
2014-09-03 15:35:00,61.65,61.66,61.64,61.66,30400.0,48.8597,48.8676,48.8518,48.8676,30400.0
2014-09-03 15:40:00,61.66,61.67,61.65,61.67,20700.0,48.8676,48.8755,48.8597,48.8755,20700.0
2014-09-03 15:45:00,61.67,61.67,61.61,61.63,52800.0,48.8755,48.8755,48.828,48.8438,52800.0
2014-09-03 15:50:00,61.63,61.66,61.63,61.66,42300.0,48.8438,48.8676,48.8438,48.8676,42300.0
2014-09-03 15:55:00,61.66,61.68,61.65,61.66,91100.0,48.8676,48.8835,48.8597,48.8676,91100.0
2014-09-04 09:30:00,61.67,61.81,61.6,61.81,38000.0,48.8755,48.9865,48.8201,48.9865,38000.0
2014-09-04 09:35:00,61.82,61.87,61.73,61.78,31200.0,48.9944,49.0341,48.9231,48.9627,31200.0
2014-09-04 09:40:00,61.79,61.82,61.74,61.8,25600.0,48.9706,48.9944,48.931,48.9786,25600.0
2014-09-04 09:45:00,61.8,61.84,61.78,61.83,20400.0,48.9786,49.0103,48.9627,49.0024,20400.0
2014-09-04 09:50:00,61.83,61.84,61.79,61.83,21500.0,49.0024,49.0103,48.9706,49.0024,21500.0
2014-09-04 09:55:00,61.83,61.83,61.77,61.78,24800.0,49.0024,49.0024,48.9548,48.9627,24800.0
2014-09-04 10:00:00,61.79,61.81,61.75,61.79,23200.0,48.9706,48.9865,48.9389,48.9706,23200.0
2014-09-04 10:05:00,61.79,61.83,61.79,61.8,14000.0,48.9706,49.0024,48.9706,48.9786,14000.0
2014-09-04 10:10:00,61.8,61.86,61.79,61.83,18500.0,48.9786,49.0261,48.9706,49.0024,18500.0
2014-09-04 10:15:00,61.83,61.84,61.76,61.76,13600.0,49.0024,49.0103,48.9469,48.9469,13600.0
2014-09-04 10:20:00,61.75,61.79,61.74,61.79,7900.0,48.9389,48.9706,48.931,48.9706,7900.0
2014-09-04 10:25:00,61.79,61.8,61.75,61.77,10600.0,48.9706,48.9786,48.9389,48.9548,10600.0
2014-09-04 10:30:00,61.78,61.83,61.77,61.77,18000.0,48.9627,49.0024,48.9548,48.9548,18000.0
2014-09-04 10:35:00,61.77,61.77,61.73,61.75,10900.0,48.9548,48.9548,48.9231,48.9389,10900.0
2014-09-04 10:40:00,61.75,61.76,61.72,61.75,11400.0,48.9389,48.9469,48.9152,48.9389,11400.0
2014-09-04 10:45:00,61.76,61.77,61.73,61.76,18200.0,48.9469,48.9548,48.9231,48.9469,18200.0
2014-09-04 10:50:00,61.76,61.78,61.73,61.78,31200.0,48.9469,48.9627,48.9231,48.9627,31200.0
2014-09-04 10:55:00,61.78,61.79,61.76,61.77,15600.0,48.9627,48.9706,48.9469,48.9548,15600.0
2014-09-04 11:00:00,61.78,61.86,61.78,61.83,16300.0,48.9627,49.0261,48.9627,49.0024,16300.0
2014-09-04 11:05:00,61.82,61.84,61.8,61.83,6900.0,48.9944,49.0103,48.9786,49.0024,6900.0
2014-09-04 11:10:00,61.84,61.86,61.83,61.83,6700.0,49.0103,49.0261,49.0024,49.0024,6700.0
2014-09-04 11:15:00,61.84,61.85,61.82,61.84,12800.0,49.0103,49.0182,48.9944,49.0103,12800.0
2014-09-04 11:20:00,61.83,61.84,61.81,61.83,7500.0,49.0024,49.0103,48.9865,49.0024,7500.0
2014-09-04 11:25:00,61.84,61.84,61.8,61.8,8700.0,49.0103,49.0103,48.9786,48.9786,8700.0
2014-09-04 11:30:00,61.79,61.79,61.77,61.79,3900.0,48.9706,48.9706,48.9548,48.9706,3900.0
2014-09-04 11:35:00,61.78,61.78,61.75,61.77,8400.0,48.9627,48.9627,48.9389,48.9548,8400.0
2014-09-04 11:40:00,61.76,61.77,61.76,61.76,2900.0,48.9469,48.9548,48.9469,48.9469,2900.0
2014-09-04 11:45:00,61.77,61.8,61.76,61.8,8500.0,48.9548,48.9786,48.9469,48.9786,8500.0
2014-09-04 11:50:00,61.8,61.81,61.79,61.8,6900.0,48.9786,48.9865,48.9706,48.9786,6900.0
2014-09-04 11:55:00,61.8,61.8,61.75,61.75,6200.0,48.9786,48.9786,48.9389,48.9389,6200.0
2014-09-04 12:00:00,61.75,61.82,61.75,61.81,6500.0,48.9389,48.9944,48.9389,48.9865,6500.0
2014-09-04 12:05:00,61.81,61.81,61.76,61.77,9900.0,48.9865,48.9865,48.9469,48.9548,9900.0
2014-09-04 12:10:00,61.77,61.78,61.75,61.76,3700.0,48.9548,48.9627,48.9389,48.9469,3700.0
2014-09-04 12:15:00,61.75,61.77,61.75,61.77,3800.0,48.9389,48.9548,48.9389,48.9548,3800.0
2014-09-04 12:20:00,61.77,61.78,61.75,61.75,6400.0,48.9548,48.9627,48.9389,48.9389,6400.0
2014-09-04 12:25:00,61.75,61.75,61.69,61.69,11400.0,48.9389,48.9389,48.8914,48.8914,11400.0
2014-09-04 12:30:00,61.69,61.71,61.67,61.67,8700.0,48.8914,48.9072,48.8755,48.8755,8700.0
2014-09-04 12:35:00,61.67,61.7,61.67,61.68,7400.0,48.8755,48.8993,48.8755,48.8835,7400.0
2014-09-04 12:40:00,61.68,61.7,61.67,61.67,9000.0,48.8835,48.8993,48.8755,48.8755,9000.0
2014-09-04 12:45:00,61.67,61.7,61.67,61.68,39400.0,48.8755,48.8993,48.8755,48.8835,39400.0
2014-09-04 12:50:00,61.68,61.71,61.68,61.7,14900.0,48.8835,48.9072,48.8835,48.8993,14900.0
2014-09-04 12:55:00,61.7,61.71,61.69,61.7,19600.0,48.8993,48.9072,48.8914,48.8993,19600.0
2014-09-04 13:00:00,61.7,61.71,61.69,61.7,7500.0,48.8993,48.9072,48.8914,48.8993,7500.0
2014-09-04 13:05:00,61.7,61.75,61.7,61.74,4400.0,48.8993,48.9389,48.8993,48.931,4400.0
2014-09-04 13:10:00,61.74,61.77,61.74,61.77,4800.0,48.931,48.9548,48.931,48.9548,4800.0
2014-09-04 13:15:00,61.75,61.75,61.72,61.72,4700.0,48.9389,48.9389,48.9152,48.9152,4700.0
2014-09-04 13:20:00,61.72,61.74,61.67,61.67,22400.0,48.9152,48.931,48.8755,48.8755,22400.0
2014-09-04 13:25:00,61.67,61.69,61.66,61.69,8400.0,48.8755,48.8914,48.8676,48.8914,8400.0
2014-09-04 13:30:00,61.69,61.7,61.61,61.62,31900.0,48.8914,48.8993,48.828,48.8359,31900.0
2014-09-04 13:35:00,61.62,61.62,61.58,61.58,8200.0,48.8359,48.8359,48.8042,48.8042,8200.0
2014-09-04 13:40:00,61.59,61.65,61.59,61.64,22000.0,48.8121,48.8597,48.8121,48.8518,22000.0
2014-09-04 13:45:00,61.65,61.65,61.62,61.62,10300.0,48.8597,48.8597,48.8359,48.8359,10300.0
2014-09-04 13:50:00,61.62,61.63,61.62,61.62,5300.0,48.8359,48.8438,48.8359,48.8359,5300.0
2014-09-04 13:55:00,61.62,61.63,61.61,61.61,7400.0,48.8359,48.8438,48.828,48.828,7400.0
2014-09-04 14:00:00,61.61,61.64,61.61,61.64,10000.0,48.828,48.8518,48.828,48.8518,10000.0
2014-09-04 14:05:00,61.64,61.65,61.6,61.6,9100.0,48.8518,48.8597,48.8201,48.8201,9100.0
2014-09-04 14:10:00,61.6,61.61,61.6,61.61,5200.0,48.8201,48.828,48.8201,48.828,5200.0
2014-09-04 14:15:00,61.61,61.62,61.6,61.6,9000.0,48.828,48.8359,48.8201,48.8201,9000.0
2014-09-04 14:20:00,61.6,61.62,61.6,61.6,7000.0,48.8201,48.8359,48.8201,48.8201,7000.0
2014-09-04 14:25:00,61.6,61.64,61.59,61.61,18400.0,48.8201,48.8518,48.8121,48.828,18400.0
2014-09-04 14:30:00,61.6,61.6,61.54,61.54,13300.0,48.8201,48.8201,48.7725,48.7725,13300.0
2014-09-04 14:35:00,61.54,61.57,61.53,61.54,14300.0,48.7725,48.7963,48.7646,48.7725,14300.0
2014-09-04 14:40:00,61.54,61.55,61.53,61.53,5300.0,48.7725,48.7804,48.7646,48.7646,5300.0
2014-09-04 14:45:00,61.53,61.54,61.5,61.53,24600.0,48.7646,48.7725,48.7408,48.7646,24600.0
2014-09-04 14:50:00,61.52,61.53,61.51,61.51,19700.0,48.7567,48.7646,48.7487,48.7487,19700.0
2014-09-04 14:55:00,61.51,61.53,61.45,61.46,18400.0,48.7487,48.7646,48.7012,48.7091,18400.0
2014-09-04 15:00:00,61.45,61.47,61.44,61.44,25400.0,48.7012,48.717,48.6933,48.6933,25400.0
2014-09-04 15:05:00,61.45,61.47,61.43,61.46,11700.0,48.7012,48.717,48.6853,48.7091,11700.0
2014-09-04 15:10:00,61.45,61.46,61.39,61.39,15700.0,48.7012,48.7091,48.6536,48.6536,15700.0
2014-09-04 15:15:00,61.39,61.43,61.36,61.36,21700.0,48.6536,48.6853,48.6299,48.6299,21700.0
2014-09-04 15:20:00,61.36,61.39,61.35,61.38,28200.0,48.6299,48.6536,48.6219,48.6457,28200.0
2014-09-04 15:25:00,61.39,61.43,61.39,61.43,13400.0,48.6536,48.6853,48.6536,48.6853,13400.0
2014-09-04 15:30:00,61.43,61.43,61.37,61.38,29800.0,48.6853,48.6853,48.6378,48.6457,29800.0
2014-09-04 15:35:00,61.38,61.4,61.36,61.37,17700.0,48.6457,48.6616,48.6299,48.6378,17700.0
2014-09-04 15:40:00,61.37,61.4,61.36,61.38,19000.0,48.6378,48.6616,48.6299,48.6457,19000.0
2014-09-04 15:45:00,61.37,61.39,61.35,61.35,37600.0,48.6378,48.6536,48.6219,48.6219,37600.0
2014-09-04 15:50:00,61.36,61.38,61.32,61.36,68100.0,48.6299,48.6457,48.5982,48.6299,68100.0
2014-09-04 15:55:00,61.36,61.37,61.33,61.37,73000.0,48.6299,48.6378,48.6061,48.6378,73000.0
2014-09-05 09:30:00,61.39,61.43,61.25,61.33,26800.0,48.6536,48.6853,48.5427,48.6061,26800.0
2014-09-05 09:35:00,61.29,61.3,61.18,61.2,19800.0,48.5744,48.5823,48.4872,48.5031,19800.0
2014-09-05 09:40:00,61.19,61.27,61.17,61.27,18200.0,48.4951,48.5585,48.4793,48.5585,18200.0
2014-09-05 09:45:00,61.27,61.33,61.23,61.27,32300.0,48.5585,48.6061,48.5268,48.5585,32300.0
2014-09-05 09:50:00,61.26,61.27,61.1,61.14,29200.0,48.5506,48.5585,48.4238,48.4555,29200.0
2014-09-05 09:55:00,61.14,61.18,61.13,61.18,20700.0,48.4555,48.4872,48.4476,48.4872,20700.0
2014-09-05 10:00:00,61.19,61.23,61.17,61.18,29000.0,48.4951,48.5268,48.4793,48.4872,29000.0
2014-09-05 10:05:00,61.18,61.19,61.15,61.18,21600.0,48.4872,48.4951,48.4634,48.4872,21600.0
2014-09-05 10:10:00,61.19,61.21,61.13,61.13,22600.0,48.4951,48.511,48.4476,48.4476,22600.0
2014-09-05 10:15:00,61.14,61.18,61.11,61.11,24100.0,48.4555,48.4872,48.4317,48.4317,24100.0
2014-09-05 10:20:00,61.11,61.18,61.1,61.17,31200.0,48.4317,48.4872,48.4238,48.4793,31200.0
2014-09-05 10:25:00,61.17,61.19,61.12,61.18,20600.0,48.4793,48.4951,48.4397,48.4872,20600.0
2014-09-05 10:30:00,61.18,61.22,61.14,61.21,23900.0,48.4872,48.5189,48.4555,48.511,23900.0
2014-09-05 10:35:00,61.21,61.28,61.18,61.18,21400.0,48.511,48.5665,48.4872,48.4872,21400.0
2014-09-05 10:40:00,61.18,61.28,61.14,61.28,47400.0,48.4872,48.5665,48.4555,48.5665,47400.0
2014-09-05 10:45:00,61.28,61.35,61.27,61.27,19900.0,48.5665,48.6219,48.5585,48.5585,19900.0
2014-09-05 10:50:00,61.26,61.32,61.26,61.31,69800.0,48.5506,48.5982,48.5506,48.5902,69800.0
2014-09-05 10:55:00,61.31,61.31,61.29,61.3,22400.0,48.5902,48.5902,48.5744,48.5823,22400.0
2014-09-05 11:00:00,61.31,61.39,61.3,61.39,12100.0,48.5902,48.6536,48.5823,48.6536,12100.0
2014-09-05 11:05:00,61.4,61.43,61.38,61.4,18500.0,48.6616,48.6853,48.6457,48.6616,18500.0
2014-09-05 11:10:00,61.39,61.41,61.39,61.4,10600.0,48.6536,48.6695,48.6536,48.6616,10600.0
2014-09-05 11:15:00,61.4,61.42,61.39,61.4,18800.0,48.6616,48.6774,48.6536,48.6616,18800.0
2014-09-05 11:20:00,61.4,61.41,61.39,61.41,11200.0,48.6616,48.6695,48.6536,48.6695,11200.0
2014-09-05 11:25:00,61.4,61.42,61.39,61.4,12900.0,48.6616,48.6774,48.6536,48.6616,12900.0
2014-09-05 11:30:00,61.4,61.42,61.38,61.38,6700.0,48.6616,48.6774,48.6457,48.6457,6700.0
2014-09-05 11:35:00,61.38,61.42,61.38,61.39,14400.0,48.6457,48.6774,48.6457,48.6536,14400.0
2014-09-05 11:40:00,61.38,61.46,61.38,61.45,18400.0,48.6457,48.7091,48.6457,48.7012,18400.0
2014-09-05 11:45:00,61.45,61.46,61.43,61.45,15900.0,48.7012,48.7091,48.6853,48.7012,15900.0
2014-09-05 11:50:00,61.44,61.47,61.44,61.45,13900.0,48.6933,48.717,48.6933,48.7012,13900.0
2014-09-05 11:55:00,61.46,61.47,61.44,61.44,15800.0,48.7091,48.717,48.6933,48.6933,15800.0
2014-09-05 12:00:00,61.43,61.46,61.43,61.44,11300.0,48.6853,48.7091,48.6853,48.6933,11300.0
2014-09-05 12:05:00,61.43,61.44,61.38,61.39,9700.0,48.6853,48.6933,48.6457,48.6536,9700.0
2014-09-05 12:10:00,61.4,61.42,61.4,61.42,6700.0,48.6616,48.6774,48.6616,48.6774,6700.0
2014-09-05 12:15:00,61.42,61.42,61.39,61.41,5500.0,48.6774,48.6774,48.6536,48.6695,5500.0
2014-09-05 12:20:00,61.41,61.41,61.38,61.4,6900.0,48.6695,48.6695,48.6457,48.6616,6900.0
2014-09-05 12:25:00,61.4,61.41,61.38,61.39,13400.0,48.6616,48.6695,48.6457,48.6536,13400.0
2014-09-05 12:30:00,61.38,61.42,61.37,61.37,16900.0,48.6457,48.6774,48.6378,48.6378,16900.0
2014-09-05 12:35:00,61.37,61.38,61.34,61.35,14300.0,48.6378,48.6457,48.614,48.6219,14300.0
2014-09-05 12:40:00,61.36,61.4,61.36,61.4,8200.0,48.6299,48.6616,48.6299,48.6616,8200.0
2014-09-05 12:45:00,61.41,61.41,61.39,61.4,6600.0,48.6695,48.6695,48.6536,48.6616,6600.0
2014-09-05 12:50:00,61.39,61.39,61.36,61.36,11200.0,48.6536,48.6536,48.6299,48.6299,11200.0
2014-09-05 12:55:00,61.36,61.37,61.35,61.35,2900.0,48.6299,48.6378,48.6219,48.6219,2900.0
2014-09-05 13:00:00,61.35,61.36,61.31,61.31,34200.0,48.6219,48.6299,48.5902,48.5902,34200.0
2014-09-05 13:05:00,61.32,61.43,61.32,61.43,13600.0,48.5982,48.6853,48.5982,48.6853,13600.0
2014-09-05 13:10:00,61.42,61.44,61.4,61.4,14300.0,48.6774,48.6933,48.6616,48.6616,14300.0
2014-09-05 13:15:00,61.41,61.45,61.41,61.44,8500.0,48.6695,48.7012,48.6695,48.6933,8500.0
2014-09-05 13:20:00,61.44,61.46,61.43,61.43,3800.0,48.6933,48.7091,48.6853,48.6853,3800.0
2014-09-05 13:25:00,61.44,61.46,61.43,61.44,7700.0,48.6933,48.7091,48.6853,48.6933,7700.0
2014-09-05 13:30:00,61.44,61.44,61.42,61.42,6600.0,48.6933,48.6933,48.6774,48.6774,6600.0
2014-09-05 13:35:00,61.43,61.44,61.41,61.43,8800.0,48.6853,48.6933,48.6695,48.6853,8800.0
2014-09-05 13:40:00,61.43,61.44,61.41,61.43,4100.0,48.6853,48.6933,48.6695,48.6853,4100.0
2014-09-05 13:45:00,61.44,61.44,61.39,61.39,9900.0,48.6933,48.6933,48.6536,48.6536,9900.0
2014-09-05 13:50:00,61.4,61.41,61.38,61.41,7400.0,48.6616,48.6695,48.6457,48.6695,7400.0
2014-09-05 13:55:00,61.4,61.42,61.4,61.41,9400.0,48.6616,48.6774,48.6616,48.6695,9400.0
2014-09-05 14:00:00,61.42,61.43,61.37,61.41,33400.0,48.6774,48.6853,48.6378,48.6695,33400.0
2014-09-05 14:05:00,61.41,61.42,61.39,61.4,19300.0,48.6695,48.6774,48.6536,48.6616,19300.0
2014-09-05 14:10:00,61.4,61.44,61.4,61.43,5900.0,48.6616,48.6933,48.6616,48.6853,5900.0
2014-09-05 14:15:00,61.42,61.44,61.41,61.43,3600.0,48.6774,48.6933,48.6695,48.6853,3600.0
2014-09-05 14:20:00,61.43,61.44,61.4,61.42,8800.0,48.6853,48.6933,48.6616,48.6774,8800.0
2014-09-05 14:25:00,61.43,61.45,61.4,61.41,10400.0,48.6853,48.7012,48.6616,48.6695,10400.0
2014-09-05 14:30:00,61.42,61.43,61.39,61.41,8400.0,48.6774,48.6853,48.6536,48.6695,8400.0
2014-09-05 14:35:00,61.4,61.42,61.39,61.4,7800.0,48.6616,48.6774,48.6536,48.6616,7800.0
2014-09-05 14:40:00,61.4,61.4,61.36,61.37,11100.0,48.6616,48.6616,48.6299,48.6378,11100.0
2014-09-05 14:45:00,61.38,61.41,61.38,61.41,5000.0,48.6457,48.6695,48.6457,48.6695,5000.0
2014-09-05 14:50:00,61.4,61.42,61.4,61.42,3600.0,48.6616,48.6774,48.6616,48.6774,3600.0
2014-09-05 14:55:00,61.41,61.42,61.38,61.41,11200.0,48.6695,48.6774,48.6457,48.6695,11200.0
2014-09-05 15:00:00,61.42,61.42,61.39,61.41,8500.0,48.6774,48.6774,48.6536,48.6695,8500.0
2014-09-05 15:05:00,61.41,61.44,61.41,61.42,11400.0,48.6695,48.6933,48.6695,48.6774,11400.0
2014-09-05 15:10:00,61.43,61.45,61.41,61.42,13100.0,48.6853,48.7012,48.6695,48.6774,13100.0
2014-09-05 15:15:00,61.41,61.43,61.39,61.39,34700.0,48.6695,48.6853,48.6536,48.6536,34700.0
2014-09-05 15:20:00,61.39,61.41,61.39,61.4,28600.0,48.6536,48.6695,48.6536,48.6616,28600.0
2014-09-05 15:25:00,61.41,61.41,61.4,61.41,17700.0,48.6695,48.6695,48.6616,48.6695,17700.0
2014-09-05 15:30:00,61.41,61.41,61.4,61.4,14000.0,48.6695,48.6695,48.6616,48.6616,14000.0
2014-09-05 15:35:00,61.41,61.41,61.39,61.41,43900.0,48.6695,48.6695,48.6536,48.6695,43900.0
2014-09-05 15:40:00,61.41,61.41,61.4,61.41,62700.0,48.6695,48.6695,48.6616,48.6695,62700.0
2014-09-05 15:45:00,61.41,61.44,61.4,61.42,66400.0,48.6695,48.6933,48.6616,48.6774,66400.0
2014-09-05 15:50:00,61.42,61.44,61.41,61.41,28000.0,48.6774,48.6933,48.6695,48.6695,28000.0
2014-09-05 15:55:00,61.42,61.42,61.34,61.36,181400.0,48.6774,48.6774,48.614,48.6299,181400.0
2014-09-08 09:30:00,61.84,61.84,61.41,61.66,36100.0,49.0103,49.0103,48.6695,48.8676,36100.0
2014-09-08 09:35:00,61.66,61.66,61.56,61.65,20400.0,48.8676,48.8676,48.7884,48.8597,20400.0
2014-09-08 09:40:00,61.65,61.67,61.53,61.64,17600.0,48.8597,48.8755,48.7646,48.8518,17600.0
2014-09-08 09:45:00,61.64,61.65,61.59,61.59,15200.0,48.8518,48.8597,48.8121,48.8121,15200.0
2014-09-08 09:50:00,61.59,61.66,61.56,61.65,9800.0,48.8121,48.8676,48.7884,48.8597,9800.0
2014-09-08 09:55:00,61.65,61.65,61.55,61.55,17500.0,48.8597,48.8597,48.7804,48.7804,17500.0
2014-09-08 10:00:00,61.56,61.63,61.55,61.6,21900.0,48.7884,48.8438,48.7804,48.8201,21900.0
2014-09-08 10:05:00,61.59,61.59,61.52,61.52,10000.0,48.8121,48.8121,48.7567,48.7567,10000.0
2014-09-08 10:10:00,61.53,61.54,61.48,61.53,12400.0,48.7646,48.7725,48.725,48.7646,12400.0
2014-09-08 10:15:00,61.53,61.54,61.42,61.43,27800.0,48.7646,48.7725,48.6774,48.6853,27800.0
2014-09-08 10:20:00,61.43,61.46,61.39,61.4,7600.0,48.6853,48.7091,48.6536,48.6616,7600.0
2014-09-08 10:25:00,61.41,61.42,61.37,61.39,8900.0,48.6695,48.6774,48.6378,48.6536,8900.0
2014-09-08 10:30:00,61.39,61.39,61.3,61.31,13100.0,48.6536,48.6536,48.5823,48.5902,13100.0
2014-09-08 10:35:00,61.32,61.34,61.29,61.32,9000.0,48.5982,48.614,48.5744,48.5982,9000.0
2014-09-08 10:40:00,61.33,61.38,61.33,61.38,6500.0,48.6061,48.6457,48.6061,48.6457,6500.0
2014-09-08 10:45:00,61.38,61.39,61.36,61.37,8500.0,48.6457,48.6536,48.6299,48.6378,8500.0
2014-09-08 10:50:00,61.37,61.37,61.33,61.36,7400.0,48.6378,48.6378,48.6061,48.6299,7400.0
2014-09-08 10:55:00,61.36,61.4,61.36,61.4,5700.0,48.6299,48.6616,48.6299,48.6616,5700.0
2014-09-08 11:00:00,61.41,61.42,61.39,61.4,11200.0,48.6695,48.6774,48.6536,48.6616,11200.0
2014-09-08 11:05:00,61.41,61.48,61.41,61.48,11200.0,48.6695,48.725,48.6695,48.725,11200.0
2014-09-08 11:10:00,61.48,61.48,61.45,61.48,11400.0,48.725,48.725,48.7012,48.725,11400.0
2014-09-08 11:15:00,61.48,61.48,61.44,61.46,11200.0,48.725,48.725,48.6933,48.7091,11200.0
2014-09-08 11:20:00,61.46,61.51,61.46,61.51,9400.0,48.7091,48.7487,48.7091,48.7487,9400.0
2014-09-08 11:25:00,61.51,61.51,61.47,61.47,16100.0,48.7487,48.7487,48.717,48.717,16100.0
2014-09-08 11:30:00,61.47,61.51,61.47,61.51,12200.0,48.717,48.7487,48.717,48.7487,12200.0
2014-09-08 11:35:00,61.5,61.51,61.49,61.5,7100.0,48.7408,48.7487,48.7329,48.7408,7100.0
2014-09-08 11:40:00,61.5,61.53,61.5,61.5,10300.0,48.7408,48.7646,48.7408,48.7408,10300.0
2014-09-08 11:45:00,61.5,61.51,61.45,61.45,9200.0,48.7408,48.7487,48.7012,48.7012,9200.0
2014-09-08 11:50:00,61.45,61.45,61.42,61.43,10300.0,48.7012,48.7012,48.6774,48.6853,10300.0
2014-09-08 11:55:00,61.43,61.43,61.4,61.41,6900.0,48.6853,48.6853,48.6616,48.6695,6900.0
2014-09-08 12:00:00,61.4,61.43,61.39,61.41,9200.0,48.6616,48.6853,48.6536,48.6695,9200.0
2014-09-08 12:05:00,61.4,61.43,61.39,61.42,8900.0,48.6616,48.6853,48.6536,48.6774,8900.0
2014-09-08 12:10:00,61.42,61.43,61.39,61.4,9300.0,48.6774,48.6853,48.6536,48.6616,9300.0
2014-09-08 12:15:00,61.41,61.41,61.36,61.38,5500.0,48.6695,48.6695,48.6299,48.6457,5500.0
2014-09-08 12:20:00,61.38,61.39,61.37,61.37,4200.0,48.6457,48.6536,48.6378,48.6378,4200.0
2014-09-08 12:25:00,61.37,61.42,61.37,61.42,9600.0,48.6378,48.6774,48.6378,48.6774,9600.0
2014-09-08 12:30:00,61.41,61.41,61.38,61.39,11300.0,48.6695,48.6695,48.6457,48.6536,11300.0
2014-09-08 12:35:00,61.38,61.41,61.37,61.4,4800.0,48.6457,48.6695,48.6378,48.6616,4800.0
2014-09-08 12:40:00,61.41,61.41,61.38,61.4,9400.0,48.6695,48.6695,48.6457,48.6616,9400.0
2014-09-08 12:45:00,61.41,61.41,61.39,61.39,3300.0,48.6695,48.6695,48.6536,48.6536,3300.0
2014-09-08 12:50:00,61.38,61.41,61.38,61.41,6600.0,48.6457,48.6695,48.6457,48.6695,6600.0
2014-09-08 12:55:00,61.41,61.41,61.37,61.37,6100.0,48.6695,48.6695,48.6378,48.6378,6100.0
2014-09-08 13:00:00,61.37,61.38,61.35,61.37,4400.0,48.6378,48.6457,48.6219,48.6378,4400.0
2014-09-08 13:05:00,61.36,61.36,61.29,61.31,23400.0,48.6299,48.6299,48.5744,48.5902,23400.0
2014-09-08 13:10:00,61.32,61.33,61.29,61.33,5300.0,48.5982,48.6061,48.5744,48.6061,5300.0
2014-09-08 13:15:00,61.33,61.33,61.22,61.22,9000.0,48.6061,48.6061,48.5189,48.5189,9000.0
2014-09-08 13:20:00,61.21,61.26,61.21,61.24,7700.0,48.511,48.5506,48.511,48.5348,7700.0
2014-09-08 13:25:00,61.25,61.27,61.21,61.21,10300.0,48.5427,48.5585,48.511,48.511,10300.0
2014-09-08 13:30:00,61.21,61.21,61.2,61.21,10000.0,48.511,48.511,48.5031,48.511,10000.0
2014-09-08 13:35:00,61.21,61.27,61.21,61.26,10400.0,48.511,48.5585,48.511,48.5506,10400.0
2014-09-08 13:40:00,61.25,61.26,61.23,61.24,10400.0,48.5427,48.5506,48.5268,48.5348,10400.0
2014-09-08 13:45:00,61.25,61.25,61.21,61.23,5200.0,48.5427,48.5427,48.511,48.5268,5200.0
2014-09-08 13:50:00,61.23,61.24,61.21,61.22,7900.0,48.5268,48.5348,48.511,48.5189,7900.0
2014-09-08 13:55:00,61.22,61.24,61.21,61.24,3000.0,48.5189,48.5348,48.511,48.5348,3000.0
2014-09-08 14:00:00,61.24,61.26,61.23,61.25,8100.0,48.5348,48.5506,48.5268,48.5427,8100.0
2014-09-08 14:05:00,61.26,61.29,61.26,61.29,17000.0,48.5506,48.5744,48.5506,48.5744,17000.0
2014-09-08 14:10:00,61.29,61.32,61.28,61.31,8700.0,48.5744,48.5982,48.5665,48.5902,8700.0
2014-09-08 14:15:00,61.32,61.34,61.3,61.31,11600.0,48.5982,48.614,48.5823,48.5902,11600.0
2014-09-08 14:20:00,61.31,61.32,61.29,61.29,7100.0,48.5902,48.5982,48.5744,48.5744,7100.0
2014-09-08 14:25:00,61.29,61.3,61.27,61.29,9800.0,48.5744,48.5823,48.5585,48.5744,9800.0
2014-09-08 14:30:00,61.29,61.3,61.28,61.28,5500.0,48.5744,48.5823,48.5665,48.5665,5500.0
2014-09-08 14:35:00,61.28,61.28,61.24,61.25,11900.0,48.5665,48.5665,48.5348,48.5427,11900.0
2014-09-08 14:40:00,61.24,61.26,61.24,61.25,7400.0,48.5348,48.5506,48.5348,48.5427,7400.0
2014-09-08 14:45:00,61.25,61.27,61.24,61.27,9000.0,48.5427,48.5585,48.5348,48.5585,9000.0
2014-09-08 14:50:00,61.27,61.3,61.27,61.29,5900.0,48.5585,48.5823,48.5585,48.5744,5900.0
2014-09-08 14:55:00,61.3,61.33,61.29,61.3,8400.0,48.5823,48.6061,48.5744,48.5823,8400.0
2014-09-08 15:00:00,61.3,61.36,61.3,61.35,9100.0,48.5823,48.6299,48.5823,48.6219,9100.0
2014-09-08 15:05:00,61.34,61.36,61.33,61.35,4800.0,48.614,48.6299,48.6061,48.6219,4800.0
2014-09-08 15:10:00,61.35,61.39,61.35,61.39,10000.0,48.6219,48.6536,48.6219,48.6536,10000.0
2014-09-08 15:15:00,61.39,61.39,61.37,61.37,11500.0,48.6536,48.6536,48.6378,48.6378,11500.0
2014-09-08 15:20:00,61.38,61.38,61.36,61.37,12800.0,48.6457,48.6457,48.6299,48.6378,12800.0
2014-09-08 15:25:00,61.37,61.4,61.36,61.39,18500.0,48.6378,48.6616,48.6299,48.6536,18500.0
2014-09-08 15:30:00,61.39,61.4,61.39,61.4,8300.0,48.6536,48.6616,48.6536,48.6616,8300.0
2014-09-08 15:35:00,61.4,61.44,61.39,61.43,53800.0,48.6616,48.6933,48.6536,48.6853,53800.0
2014-09-08 15:40:00,61.43,61.43,61.4,61.4,27500.0,48.6853,48.6853,48.6616,48.6616,27500.0
2014-09-08 15:45:00,61.41,61.41,61.39,61.4,24600.0,48.6695,48.6695,48.6536,48.6616,24600.0
2014-09-08 15:50:00,61.4,61.41,61.38,61.38,40700.0,48.6616,48.6695,48.6457,48.6457,40700.0
2014-09-08 15:55:00,61.39,61.41,61.37,61.37,70600.0,48.6536,48.6695,48.6378,48.6378,70600.0
2014-09-09 09:30:00,61.29,61.36,61.12,61.22,23800.0,48.5744,48.6299,48.4397,48.5189,23800.0
2014-09-09 09:35:00,61.21,61.21,61.17,61.19,14900.0,48.511,48.511,48.4793,48.4951,14900.0
2014-09-09 09:40:00,61.19,61.19,61.05,61.05,22800.0,48.4951,48.4951,48.3842,48.3842,22800.0
2014-09-09 09:45:00,61.05,61.1,61.02,61.06,16100.0,48.3842,48.4238,48.3604,48.3921,16100.0
2014-09-09 09:50:00,61.06,61.06,60.9,60.95,20100.0,48.3921,48.3921,48.2653,48.3049,20100.0
2014-09-09 09:55:00,60.92,60.92,60.8,60.82,39800.0,48.2811,48.2811,48.186,48.2019,39800.0
2014-09-09 10:00:00,60.82,60.87,60.75,60.79,30800.0,48.2019,48.2415,48.1464,48.1781,30800.0
2014-09-09 10:05:00,60.79,60.98,60.79,60.98,10100.0,48.1781,48.3287,48.1781,48.3287,10100.0
2014-09-09 10:10:00,60.98,60.98,60.9,60.92,15500.0,48.3287,48.3287,48.2653,48.2811,15500.0
2014-09-09 10:15:00,60.91,60.93,60.86,60.93,9700.0,48.2732,48.2891,48.2336,48.2891,9700.0
2014-09-09 10:20:00,60.92,60.92,60.81,60.83,10400.0,48.2811,48.2811,48.194,48.2098,10400.0
2014-09-09 10:25:00,60.84,60.85,60.8,60.82,10800.0,48.2177,48.2257,48.186,48.2019,10800.0
2014-09-09 10:30:00,60.82,60.84,60.8,60.8,9900.0,48.2019,48.2177,48.186,48.186,9900.0
2014-09-09 10:35:00,60.81,60.82,60.74,60.76,13300.0,48.194,48.2019,48.1385,48.1543,13300.0
2014-09-09 10:40:00,60.75,60.82,60.73,60.81,31500.0,48.1464,48.2019,48.1306,48.194,31500.0
2014-09-09 10:45:00,60.8,60.83,60.79,60.79,36800.0,48.186,48.2098,48.1781,48.1781,36800.0
2014-09-09 10:50:00,60.8,60.88,60.8,60.87,7200.0,48.186,48.2494,48.186,48.2415,7200.0
2014-09-09 10:55:00,60.88,60.9,60.86,60.9,11500.0,48.2494,48.2653,48.2336,48.2653,11500.0
2014-09-09 11:00:00,60.9,60.96,60.89,60.93,11200.0,48.2653,48.3128,48.2574,48.2891,11200.0
2014-09-09 11:05:00,60.94,60.95,60.92,60.95,7800.0,48.297,48.3049,48.2811,48.3049,7800.0
2014-09-09 11:10:00,60.95,60.99,60.95,60.99,35500.0,48.3049,48.3366,48.3049,48.3366,35500.0
2014-09-09 11:15:00,60.98,61.01,60.98,61.01,6600.0,48.3287,48.3525,48.3287,48.3525,6600.0
2014-09-09 11:20:00,61.01,61.03,60.98,61.01,20600.0,48.3525,48.3683,48.3287,48.3525,20600.0
2014-09-09 11:25:00,61.02,61.08,61.0,61.04,17100.0,48.3604,48.408,48.3445,48.3762,17100.0
2014-09-09 11:30:00,61.04,61.08,61.03,61.07,19000.0,48.3762,48.408,48.3683,48.4,19000.0
2014-09-09 11:35:00,61.07,61.07,61.02,61.02,26000.0,48.4,48.4,48.3604,48.3604,26000.0
2014-09-09 11:40:00,61.03,61.03,60.99,61.0,13300.0,48.3683,48.3683,48.3366,48.3445,13300.0
2014-09-09 11:45:00,61.0,61.04,61.0,61.04,13600.0,48.3445,48.3762,48.3445,48.3762,13600.0
2014-09-09 11:50:00,61.04,61.05,60.99,60.99,13900.0,48.3762,48.3842,48.3366,48.3366,13900.0
2014-09-09 11:55:00,60.99,61.04,60.99,61.04,11300.0,48.3366,48.3762,48.3366,48.3762,11300.0
2014-09-09 12:00:00,61.03,61.04,61.01,61.03,13800.0,48.3683,48.3762,48.3525,48.3683,13800.0
2014-09-09 12:05:00,61.03,61.05,61.03,61.05,21300.0,48.3683,48.3842,48.3683,48.3842,21300.0
2014-09-09 12:10:00,61.04,61.06,61.04,61.05,20600.0,48.3762,48.3921,48.3762,48.3842,20600.0
2014-09-09 12:15:00,61.05,61.07,61.02,61.04,15200.0,48.3842,48.4,48.3604,48.3762,15200.0
2014-09-09 12:20:00,61.04,61.11,61.04,61.09,16900.0,48.3762,48.4317,48.3762,48.4159,16900.0
2014-09-09 12:25:00,61.09,61.1,61.06,61.08,4400.0,48.4159,48.4238,48.3921,48.408,4400.0
2014-09-09 12:30:00,61.08,61.11,61.08,61.09,5700.0,48.408,48.4317,48.408,48.4159,5700.0
2014-09-09 12:35:00,61.09,61.09,61.05,61.06,6200.0,48.4159,48.4159,48.3842,48.3921,6200.0
2014-09-09 12:40:00,61.06,61.06,61.05,61.06,3700.0,48.3921,48.3921,48.3842,48.3921,3700.0
2014-09-09 12:45:00,61.07,61.08,61.06,61.08,17300.0,48.4,48.408,48.3921,48.408,17300.0
2014-09-09 12:50:00,61.08,61.1,61.03,61.03,17300.0,48.408,48.4238,48.3683,48.3683,17300.0
2014-09-09 12:55:00,61.03,61.05,61.03,61.03,6200.0,48.3683,48.3842,48.3683,48.3683,6200.0
2014-09-09 13:00:00,61.03,61.06,61.02,61.05,3100.0,48.3683,48.3921,48.3604,48.3842,3100.0
2014-09-09 13:05:00,61.05,61.05,61.02,61.02,8700.0,48.3842,48.3842,48.3604,48.3604,8700.0
2014-09-09 13:10:00,61.02,61.06,61.01,61.02,13800.0,48.3604,48.3921,48.3525,48.3604,13800.0
2014-09-09 13:15:00,61.02,61.03,61.0,61.02,11200.0,48.3604,48.3683,48.3445,48.3604,11200.0
2014-09-09 13:20:00,61.02,61.02,60.99,61.01,3900.0,48.3604,48.3604,48.3366,48.3525,3900.0
2014-09-09 13:25:00,61.02,61.02,61.0,61.01,5500.0,48.3604,48.3604,48.3445,48.3525,5500.0
2014-09-09 13:30:00,61.02,61.08,61.02,61.06,10000.0,48.3604,48.408,48.3604,48.3921,10000.0
2014-09-09 13:35:00,61.06,61.07,61.05,61.06,7200.0,48.3921,48.4,48.3842,48.3921,7200.0
2014-09-09 13:40:00,61.06,61.08,61.04,61.05,10200.0,48.3921,48.408,48.3762,48.3842,10200.0
2014-09-09 13:45:00,61.05,61.16,61.05,61.15,20000.0,48.3842,48.4714,48.3842,48.4634,20000.0
2014-09-09 13:50:00,61.15,61.16,61.11,61.13,11200.0,48.4634,48.4714,48.4317,48.4476,11200.0
2014-09-09 13:55:00,61.13,61.16,61.13,61.16,7000.0,48.4476,48.4714,48.4476,48.4714,7000.0
2014-09-09 14:00:00,61.15,61.17,61.12,61.13,11200.0,48.4634,48.4793,48.4397,48.4476,11200.0
2014-09-09 14:05:00,61.12,61.14,61.06,61.07,19300.0,48.4397,48.4555,48.3921,48.4,19300.0
2014-09-09 14:10:00,61.07,61.08,61.04,61.04,14500.0,48.4,48.408,48.3762,48.3762,14500.0
2014-09-09 14:15:00,61.04,61.07,61.01,61.07,6300.0,48.3762,48.4,48.3525,48.4,6300.0
2014-09-09 14:20:00,61.06,61.06,61.03,61.03,9300.0,48.3921,48.3921,48.3683,48.3683,9300.0
2014-09-09 14:25:00,61.02,61.05,61.01,61.04,8200.0,48.3604,48.3842,48.3525,48.3762,8200.0
2014-09-09 14:30:00,61.03,61.04,60.99,61.04,30200.0,48.3683,48.3762,48.3366,48.3762,30200.0
2014-09-09 14:35:00,61.04,61.05,61.02,61.05,9100.0,48.3762,48.3842,48.3604,48.3842,9100.0
2014-09-09 14:40:00,61.05,61.09,61.03,61.07,10600.0,48.3842,48.4159,48.3683,48.4,10600.0
2014-09-09 14:45:00,61.08,61.09,61.03,61.03,8400.0,48.408,48.4159,48.3683,48.3683,8400.0
2014-09-09 14:50:00,61.04,61.09,61.04,61.09,8000.0,48.3762,48.4159,48.3762,48.4159,8000.0
2014-09-09 14:55:00,61.09,61.09,61.05,61.08,17100.0,48.4159,48.4159,48.3842,48.408,17100.0
2014-09-09 15:00:00,61.07,61.08,61.04,61.08,8600.0,48.4,48.408,48.3762,48.408,8600.0
2014-09-09 15:05:00,61.06,61.06,60.97,60.97,23500.0,48.3921,48.3921,48.3208,48.3208,23500.0
2014-09-09 15:10:00,60.97,61.0,60.95,60.97,14500.0,48.3208,48.3445,48.3049,48.3208,14500.0
2014-09-09 15:15:00,60.97,60.98,60.88,60.91,50900.0,48.3208,48.3287,48.2494,48.2732,50900.0
2014-09-09 15:20:00,60.91,60.91,60.85,60.87,40600.0,48.2732,48.2732,48.2257,48.2415,40600.0
2014-09-09 15:25:00,60.87,60.9,60.84,60.9,24300.0,48.2415,48.2653,48.2177,48.2653,24300.0
2014-09-09 15:30:00,60.91,60.92,60.88,60.9,27900.0,48.2732,48.2811,48.2494,48.2653,27900.0
2014-09-09 15:35:00,60.9,60.95,60.89,60.89,33600.0,48.2653,48.3049,48.2574,48.2574,33600.0
2014-09-09 15:40:00,60.89,60.95,60.85,60.85,37100.0,48.2574,48.3049,48.2257,48.2257,37100.0
2014-09-09 15:45:00,60.85,60.87,60.84,60.84,41200.0,48.2257,48.2415,48.2177,48.2177,41200.0
2014-09-09 15:50:00,60.84,60.85,60.82,60.84,38000.0,48.2177,48.2257,48.2019,48.2177,38000.0
2014-09-09 15:55:00,60.84,60.85,60.81,60.82,144300.0,48.2177,48.2257,48.194,48.2019,144300.0
2014-09-10 09:30:00,61.06,61.15,60.86,61.08,52000.0,48.3921,48.4634,48.2336,48.408,52000.0
2014-09-10 09:35:00,61.07,61.07,60.95,60.96,24800.0,48.4,48.4,48.3049,48.3128,24800.0
2014-09-10 09:40:00,60.95,60.96,60.84,60.94,24100.0,48.3049,48.3128,48.2177,48.297,24100.0
2014-09-10 09:45:00,60.94,61.01,60.9,60.99,23900.0,48.297,48.3525,48.2653,48.3366,23900.0
2014-09-10 09:50:00,60.99,60.99,60.88,60.95,12600.0,48.3366,48.3366,48.2494,48.3049,12600.0
2014-09-10 09:55:00,60.94,60.97,60.91,60.97,13800.0,48.297,48.3208,48.2732,48.3208,13800.0
2014-09-10 10:00:00,60.97,60.97,60.89,60.91,21400.0,48.3208,48.3208,48.2574,48.2732,21400.0
2014-09-10 10:05:00,60.9,61.06,60.9,61.05,21200.0,48.2653,48.3921,48.2653,48.3842,21200.0
2014-09-10 10:10:00,61.06,61.07,60.98,60.99,20000.0,48.3921,48.4,48.3287,48.3366,20000.0
2014-09-10 10:15:00,60.99,61.03,60.95,60.96,14700.0,48.3366,48.3683,48.3049,48.3128,14700.0
2014-09-10 10:20:00,60.96,60.96,60.92,60.93,12800.0,48.3128,48.3128,48.2811,48.2891,12800.0
2014-09-10 10:25:00,60.93,60.98,60.89,60.98,21300.0,48.2891,48.3287,48.2574,48.3287,21300.0
2014-09-10 10:30:00,60.96,60.96,60.9,60.9,17500.0,48.3128,48.3128,48.2653,48.2653,17500.0
2014-09-10 10:35:00,60.9,60.91,60.81,60.82,19200.0,48.2653,48.2732,48.194,48.2019,19200.0
2014-09-10 10:40:00,60.81,60.89,60.79,60.89,19100.0,48.194,48.2574,48.1781,48.2574,19100.0
2014-09-10 10:45:00,60.88,60.91,60.87,60.87,11000.0,48.2494,48.2732,48.2415,48.2415,11000.0
2014-09-10 10:50:00,60.88,60.93,60.88,60.93,13500.0,48.2494,48.2891,48.2494,48.2891,13500.0
2014-09-10 10:55:00,60.93,60.94,60.88,60.91,12100.0,48.2891,48.297,48.2494,48.2732,12100.0
2014-09-10 11:00:00,60.9,60.96,60.89,60.95,11100.0,48.2653,48.3128,48.2574,48.3049,11100.0
2014-09-10 11:05:00,60.96,60.97,60.91,60.95,44800.0,48.3128,48.3208,48.2732,48.3049,44800.0
2014-09-10 11:10:00,60.94,61.01,60.92,61.01,17000.0,48.297,48.3525,48.2811,48.3525,17000.0
2014-09-10 11:15:00,61.0,61.01,60.95,60.98,9400.0,48.3445,48.3525,48.3049,48.3287,9400.0
2014-09-10 11:20:00,60.97,60.98,60.9,60.98,17000.0,48.3208,48.3287,48.2653,48.3287,17000.0
2014-09-10 11:25:00,60.97,60.98,60.92,60.97,10400.0,48.3208,48.3287,48.2811,48.3208,10400.0
2014-09-10 11:30:00,60.97,61.0,60.96,60.99,8800.0,48.3208,48.3445,48.3128,48.3366,8800.0
2014-09-10 11:35:00,60.98,61.05,60.97,61.05,15800.0,48.3287,48.3842,48.3208,48.3842,15800.0
2014-09-10 11:40:00,61.04,61.05,60.99,61.01,20400.0,48.3762,48.3842,48.3366,48.3525,20400.0
2014-09-10 11:45:00,61.01,61.02,60.99,60.99,8200.0,48.3525,48.3604,48.3366,48.3366,8200.0
2014-09-10 11:50:00,60.99,61.03,60.99,61.01,8000.0,48.3366,48.3683,48.3366,48.3525,8000.0
2014-09-10 11:55:00,61.02,61.04,60.99,61.01,7600.0,48.3604,48.3762,48.3366,48.3525,7600.0
2014-09-10 12:00:00,61.0,61.01,60.95,61.0,9900.0,48.3445,48.3525,48.3049,48.3445,9900.0
2014-09-10 12:05:00,60.99,61.01,60.98,60.99,7700.0,48.3366,48.3525,48.3287,48.3366,7700.0
2014-09-10 12:10:00,60.99,61.0,60.98,61.0,6300.0,48.3366,48.3445,48.3287,48.3445,6300.0
2014-09-10 12:15:00,61.0,61.04,60.99,61.01,11400.0,48.3445,48.3762,48.3366,48.3525,11400.0
2014-09-10 12:20:00,61.01,61.07,61.0,61.05,13300.0,48.3525,48.4,48.3445,48.3842,13300.0
2014-09-10 12:25:00,61.05,61.06,61.01,61.01,8800.0,48.3842,48.3921,48.3525,48.3525,8800.0
2014-09-10 12:30:00,61.01,61.03,61.0,61.01,7700.0,48.3525,48.3683,48.3445,48.3525,7700.0
2014-09-10 12:35:00,61.01,61.03,60.99,61.0,5000.0,48.3525,48.3683,48.3366,48.3445,5000.0
2014-09-10 12:40:00,60.99,61.01,60.97,60.97,7800.0,48.3366,48.3525,48.3208,48.3208,7800.0
2014-09-10 12:45:00,60.96,61.0,60.96,60.97,3700.0,48.3128,48.3445,48.3128,48.3208,3700.0
2014-09-10 12:50:00,60.97,60.97,60.95,60.96,4600.0,48.3208,48.3208,48.3049,48.3128,4600.0
2014-09-10 12:55:00,60.96,60.96,60.89,60.89,7600.0,48.3128,48.3128,48.2574,48.2574,7600.0
2014-09-10 13:00:00,60.89,60.93,60.88,60.93,3100.0,48.2574,48.2891,48.2494,48.2891,3100.0
2014-09-10 13:05:00,60.93,61.04,60.93,61.0,14700.0,48.2891,48.3762,48.2891,48.3445,14700.0
2014-09-10 13:10:00,61.01,61.05,61.0,61.02,7100.0,48.3525,48.3842,48.3445,48.3604,7100.0
2014-09-10 13:15:00,61.01,61.02,60.98,60.99,5300.0,48.3525,48.3604,48.3287,48.3366,5300.0
2014-09-10 13:20:00,60.98,60.98,60.96,60.97,5600.0,48.3287,48.3287,48.3128,48.3208,5600.0
2014-09-10 13:25:00,60.97,60.97,60.96,60.97,4000.0,48.3208,48.3208,48.3128,48.3208,4000.0
2014-09-10 13:30:00,60.97,60.98,60.93,60.93,13000.0,48.3208,48.3287,48.2891,48.2891,13000.0
2014-09-10 13:35:00,60.94,60.94,60.9,60.9,11000.0,48.297,48.297,48.2653,48.2653,11000.0
2014-09-10 13:40:00,60.9,60.9,60.88,60.89,6100.0,48.2653,48.2653,48.2494,48.2574,6100.0
2014-09-10 13:45:00,60.89,60.91,60.89,60.91,10300.0,48.2574,48.2732,48.2574,48.2732,10300.0
2014-09-10 13:50:00,60.92,60.94,60.89,60.89,9100.0,48.2811,48.297,48.2574,48.2574,9100.0
2014-09-10 13:55:00,60.9,60.94,60.9,60.91,9600.0,48.2653,48.297,48.2653,48.2732,9600.0
2014-09-10 14:00:00,60.91,60.97,60.91,60.95,6400.0,48.2732,48.3208,48.2732,48.3049,6400.0
2014-09-10 14:05:00,60.95,60.96,60.91,60.91,8100.0,48.3049,48.3128,48.2732,48.2732,8100.0
2014-09-10 14:10:00,60.91,60.94,60.91,60.94,3800.0,48.2732,48.297,48.2732,48.297,3800.0
2014-09-10 14:15:00,60.94,60.96,60.94,60.95,6700.0,48.297,48.3128,48.297,48.3049,6700.0
2014-09-10 14:20:00,60.94,60.98,60.94,60.98,4600.0,48.297,48.3287,48.297,48.3287,4600.0
2014-09-10 14:25:00,60.98,60.99,60.97,60.97,9600.0,48.3287,48.3366,48.3208,48.3208,9600.0
2014-09-10 14:30:00,60.98,61.0,60.96,60.96,7300.0,48.3287,48.3445,48.3128,48.3128,7300.0
2014-09-10 14:35:00,60.95,60.97,60.95,60.96,8300.0,48.3049,48.3208,48.3049,48.3128,8300.0
2014-09-10 14:40:00,60.95,61.0,60.95,60.98,8000.0,48.3049,48.3445,48.3049,48.3287,8000.0
2014-09-10 14:45:00,60.98,60.98,60.95,60.95,24100.0,48.3287,48.3287,48.3049,48.3049,24100.0
2014-09-10 14:50:00,60.96,61.0,60.95,61.0,14000.0,48.3128,48.3445,48.3049,48.3445,14000.0
2014-09-10 14:55:00,61.0,61.0,60.95,60.98,9300.0,48.3445,48.3445,48.3049,48.3287,9300.0
2014-09-10 15:00:00,60.98,61.02,60.97,61.02,11000.0,48.3287,48.3604,48.3208,48.3604,11000.0
2014-09-10 15:05:00,61.03,61.03,60.99,61.01,43100.0,48.3683,48.3683,48.3366,48.3525,43100.0
2014-09-10 15:10:00,61.01,61.01,60.98,61.01,10700.0,48.3525,48.3525,48.3287,48.3525,10700.0
2014-09-10 15:15:00,61.01,61.04,60.99,60.99,44400.0,48.3525,48.3762,48.3366,48.3366,44400.0
2014-09-10 15:20:00,60.99,61.01,60.98,61.0,16000.0,48.3366,48.3525,48.3287,48.3445,16000.0
2014-09-10 15:25:00,61.0,61.01,60.99,61.0,17600.0,48.3445,48.3525,48.3366,48.3445,17600.0
2014-09-10 15:30:00,61.0,61.01,60.98,60.99,19500.0,48.3445,48.3525,48.3287,48.3366,19500.0
2014-09-10 15:35:00,60.99,61.02,60.99,61.0,34100.0,48.3366,48.3604,48.3366,48.3445,34100.0
2014-09-10 15:40:00,60.99,60.99,60.96,60.96,26600.0,48.3366,48.3366,48.3128,48.3128,26600.0
2014-09-10 15:45:00,60.95,60.96,60.92,60.96,26000.0,48.3049,48.3128,48.2811,48.3128,26000.0
2014-09-10 15:50:00,60.96,60.97,60.94,60.94,31700.0,48.3128,48.3208,48.297,48.297,31700.0
2014-09-10 15:55:00,60.95,60.95,60.89,60.89,123800.0,48.3049,48.3049,48.2574,48.2574,123800.0
2014-09-11 09:30:00,60.8,61.0,60.78,60.91,30500.0,48.186,48.3445,48.1702,48.2732,30500.0
2014-09-11 09:35:00,60.95,61.01,60.8,60.82,24500.0,48.3049,48.3525,48.186,48.2019,24500.0
2014-09-11 09:40:00,60.82,60.92,60.81,60.9,21200.0,48.2019,48.2811,48.194,48.2653,21200.0
2014-09-11 09:45:00,60.9,60.96,60.9,60.96,14700.0,48.2653,48.3128,48.2653,48.3128,14700.0
2014-09-11 09:50:00,60.96,61.01,60.91,60.97,17200.0,48.3128,48.3525,48.2732,48.3208,17200.0
2014-09-11 09:55:00,60.97,61.07,60.95,61.05,54100.0,48.3208,48.4,48.3049,48.3842,54100.0
2014-09-11 10:00:00,61.05,61.05,61.01,61.01,75600.0,48.3842,48.3842,48.3525,48.3525,75600.0
2014-09-11 10:05:00,61.02,61.09,61.02,61.08,25500.0,48.3604,48.4159,48.3604,48.408,25500.0
2014-09-11 10:10:00,61.07,61.11,60.95,60.95,30900.0,48.4,48.4317,48.3049,48.3049,30900.0
2014-09-11 10:15:00,60.95,61.04,60.95,60.98,21500.0,48.3049,48.3762,48.3049,48.3287,21500.0
2014-09-11 10:20:00,60.97,61.03,60.96,60.97,69300.0,48.3208,48.3683,48.3128,48.3208,69300.0
2014-09-11 10:25:00,60.98,61.03,60.96,60.99,38600.0,48.3287,48.3683,48.3128,48.3366,38600.0
2014-09-11 10:30:00,60.98,61.02,60.97,61.02,10800.0,48.3287,48.3604,48.3208,48.3604,10800.0
2014-09-11 10:35:00,61.01,61.01,60.89,60.91,22800.0,48.3525,48.3525,48.2574,48.2732,22800.0
2014-09-11 10:40:00,60.89,60.95,60.89,60.93,10800.0,48.2574,48.3049,48.2574,48.2891,10800.0
2014-09-11 10:45:00,60.93,60.99,60.91,60.94,18100.0,48.2891,48.3366,48.2732,48.297,18100.0
2014-09-11 10:50:00,60.94,60.97,60.94,60.97,13800.0,48.297,48.3208,48.297,48.3208,13800.0
2014-09-11 10:55:00,60.96,61.03,60.95,61.02,16600.0,48.3128,48.3683,48.3049,48.3604,16600.0
2014-09-11 11:00:00,61.02,61.11,61.02,61.08,27300.0,48.3604,48.4317,48.3604,48.408,27300.0
2014-09-11 11:05:00,61.09,61.09,61.04,61.05,30600.0,48.4159,48.4159,48.3762,48.3842,30600.0
2014-09-11 11:10:00,61.05,61.07,61.05,61.05,21200.0,48.3842,48.4,48.3842,48.3842,21200.0
2014-09-11 11:15:00,61.05,61.07,61.03,61.05,38900.0,48.3842,48.4,48.3683,48.3842,38900.0
2014-09-11 11:20:00,61.05,61.08,61.04,61.07,11600.0,48.3842,48.408,48.3762,48.4,11600.0
2014-09-11 11:25:00,61.07,61.11,61.03,61.05,26100.0,48.4,48.4317,48.3683,48.3842,26100.0
2014-09-11 11:30:00,61.06,61.11,61.06,61.09,14100.0,48.3921,48.4317,48.3921,48.4159,14100.0
2014-09-11 11:35:00,61.09,61.1,61.06,61.09,17000.0,48.4159,48.4238,48.3921,48.4159,17000.0
2014-09-11 11:40:00,61.09,61.09,61.06,61.07,6900.0,48.4159,48.4159,48.3921,48.4,6900.0
2014-09-11 11:45:00,61.07,61.1,61.07,61.1,7200.0,48.4,48.4238,48.4,48.4238,7200.0
2014-09-11 11:50:00,61.11,61.11,61.06,61.07,16200.0,48.4317,48.4317,48.3921,48.4,16200.0
2014-09-11 11:55:00,61.07,61.08,61.06,61.08,5800.0,48.4,48.408,48.3921,48.408,5800.0
2014-09-11 12:00:00,61.08,61.11,61.07,61.1,48700.0,48.408,48.4317,48.4,48.4238,48700.0
2014-09-11 12:05:00,61.1,61.12,61.08,61.1,30600.0,48.4238,48.4397,48.408,48.4238,30600.0
2014-09-11 12:10:00,61.09,61.09,61.05,61.06,8600.0,48.4159,48.4159,48.3842,48.3921,8600.0
2014-09-11 12:15:00,61.06,61.08,61.04,61.05,15600.0,48.3921,48.408,48.3762,48.3842,15600.0
2014-09-11 12:20:00,61.04,61.08,61.04,61.07,6500.0,48.3762,48.408,48.3762,48.4,6500.0
2014-09-11 12:25:00,61.07,61.13,61.07,61.13,10600.0,48.4,48.4476,48.4,48.4476,10600.0
2014-09-11 12:30:00,61.13,61.13,61.1,61.1,14200.0,48.4476,48.4476,48.4238,48.4238,14200.0
2014-09-11 12:35:00,61.11,61.13,61.06,61.07,20300.0,48.4317,48.4476,48.3921,48.4,20300.0
2014-09-11 12:40:00,61.07,61.07,61.04,61.05,6800.0,48.4,48.4,48.3762,48.3842,6800.0
2014-09-11 12:45:00,61.05,61.07,61.05,61.07,7900.0,48.3842,48.4,48.3842,48.4,7900.0
2014-09-11 12:50:00,61.06,61.07,61.05,61.07,6400.0,48.3921,48.4,48.3842,48.4,6400.0
2014-09-11 12:55:00,61.07,61.07,61.0,61.05,11900.0,48.4,48.4,48.3445,48.3842,11900.0
2014-09-11 13:00:00,61.05,61.09,61.05,61.09,6100.0,48.3842,48.4159,48.3842,48.4159,6100.0
2014-09-11 13:05:00,61.09,61.09,61.07,61.08,8100.0,48.4159,48.4159,48.4,48.408,8100.0
2014-09-11 13:10:00,61.09,61.1,61.09,61.1,3500.0,48.4159,48.4238,48.4159,48.4238,3500.0
2014-09-11 13:15:00,61.1,61.13,61.1,61.12,9300.0,48.4238,48.4476,48.4238,48.4397,9300.0
2014-09-11 13:20:00,61.11,61.12,61.05,61.06,10300.0,48.4317,48.4397,48.3842,48.3921,10300.0
2014-09-11 13:25:00,61.05,61.08,61.05,61.08,12200.0,48.3842,48.408,48.3842,48.408,12200.0
2014-09-11 13:30:00,61.08,61.1,61.07,61.08,11200.0,48.408,48.4238,48.4,48.408,11200.0
2014-09-11 13:35:00,61.07,61.1,61.07,61.08,11800.0,48.4,48.4238,48.4,48.408,11800.0
2014-09-11 13:40:00,61.07,61.08,61.05,61.08,10600.0,48.4,48.408,48.3842,48.408,10600.0
2014-09-11 13:45:00,61.08,61.09,61.04,61.05,20000.0,48.408,48.4159,48.3762,48.3842,20000.0
2014-09-11 13:50:00,61.05,61.05,61.04,61.05,18600.0,48.3842,48.3842,48.3762,48.3842,18600.0
2014-09-11 13:55:00,61.05,61.07,61.04,61.07,6700.0,48.3842,48.4,48.3762,48.4,6700.0
2014-09-11 14:00:00,61.07,61.11,61.07,61.08,18800.0,48.4,48.4317,48.4,48.408,18800.0
2014-09-11 14:05:00,61.08,61.12,61.08,61.12,12900.0,48.408,48.4397,48.408,48.4397,12900.0
2014-09-11 14:10:00,61.13,61.15,61.11,61.13,7400.0,48.4476,48.4634,48.4317,48.4476,7400.0
2014-09-11 14:15:00,61.14,61.16,61.14,61.15,9600.0,48.4555,48.4714,48.4555,48.4634,9600.0
2014-09-11 14:20:00,61.15,61.19,61.15,61.19,7000.0,48.4634,48.4951,48.4634,48.4951,7000.0
2014-09-11 14:25:00,61.19,61.23,61.18,61.21,21200.0,48.4951,48.5268,48.4872,48.511,21200.0
2014-09-11 14:30:00,61.2,61.23,61.19,61.19,11800.0,48.5031,48.5268,48.4951,48.4951,11800.0
2014-09-11 14:35:00,61.19,61.19,61.18,61.19,6400.0,48.4951,48.4951,48.4872,48.4951,6400.0
2014-09-11 14:40:00,61.19,61.2,61.17,61.18,13900.0,48.4951,48.5031,48.4793,48.4872,13900.0
2014-09-11 14:45:00,61.18,61.19,61.16,61.17,16700.0,48.4872,48.4951,48.4714,48.4793,16700.0
2014-09-11 14:50:00,61.18,61.19,61.17,61.18,13700.0,48.4872,48.4951,48.4793,48.4872,13700.0
2014-09-11 14:55:00,61.17,61.19,61.16,61.18,7000.0,48.4793,48.4951,48.4714,48.4872,7000.0
2014-09-11 15:00:00,61.18,61.18,61.15,61.18,18500.0,48.4872,48.4872,48.4634,48.4872,18500.0
2014-09-11 15:05:00,61.18,61.18,61.15,61.15,13300.0,48.4872,48.4872,48.4634,48.4634,13300.0
2014-09-11 15:10:00,61.16,61.18,61.16,61.18,8400.0,48.4714,48.4872,48.4714,48.4872,8400.0
2014-09-11 15:15:00,61.18,61.19,61.17,61.19,9100.0,48.4872,48.4951,48.4793,48.4951,9100.0
2014-09-11 15:20:00,61.19,61.2,61.17,61.17,17300.0,48.4951,48.5031,48.4793,48.4793,17300.0
2014-09-11 15:25:00,61.17,61.19,61.16,61.17,20400.0,48.4793,48.4951,48.4714,48.4793,20400.0
2014-09-11 15:30:00,61.17,61.17,61.13,61.14,27000.0,48.4793,48.4793,48.4476,48.4555,27000.0
2014-09-11 15:35:00,61.15,61.17,61.14,61.16,19200.0,48.4634,48.4793,48.4555,48.4714,19200.0
2014-09-11 15:40:00,61.15,61.2,61.15,61.19,28400.0,48.4634,48.5031,48.4634,48.4951,28400.0
2014-09-11 15:45:00,61.19,61.21,61.18,61.21,22700.0,48.4951,48.511,48.4872,48.511,22700.0
2014-09-11 15:50:00,61.2,61.22,61.2,61.21,33900.0,48.5031,48.5189,48.5031,48.511,33900.0
2014-09-11 15:55:00,61.21,61.24,61.2,61.2,88000.0,48.511,48.5348,48.5031,48.5031,88000.0
2014-09-12 09:30:00,61.08,61.1,60.99,60.99,40400.0,48.408,48.4238,48.3366,48.3366,40400.0
2014-09-12 09:35:00,60.99,61.1,60.99,61.01,24500.0,48.3366,48.4238,48.3366,48.3525,24500.0
2014-09-12 09:40:00,61.01,61.04,60.93,60.95,18000.0,48.3525,48.3762,48.2891,48.3049,18000.0
2014-09-12 09:45:00,60.95,60.98,60.9,60.94,27600.0,48.3049,48.3287,48.2653,48.297,27600.0
2014-09-12 09:50:00,60.99,61.02,60.92,60.92,19000.0,48.3366,48.3604,48.2811,48.2811,19000.0
2014-09-12 09:55:00,60.92,60.99,60.91,60.95,55500.0,48.2811,48.3366,48.2732,48.3049,55500.0
2014-09-12 10:00:00,60.96,61.04,60.95,60.96,33500.0,48.3128,48.3762,48.3049,48.3128,33500.0
2014-09-12 10:05:00,60.96,61.06,60.89,61.06,22600.0,48.3128,48.3921,48.2574,48.3921,22600.0
2014-09-12 10:10:00,61.09,61.15,61.05,61.14,18900.0,48.4159,48.4634,48.3842,48.4555,18900.0
2014-09-12 10:15:00,61.15,61.19,61.12,61.16,34100.0,48.4634,48.4951,48.4397,48.4714,34100.0
2014-09-12 10:20:00,61.16,61.18,61.13,61.17,22000.0,48.4714,48.4872,48.4476,48.4793,22000.0
2014-09-12 10:25:00,61.15,61.16,61.07,61.11,12200.0,48.4634,48.4714,48.4,48.4317,12200.0
2014-09-12 10:30:00,61.11,61.17,61.07,61.14,13800.0,48.4317,48.4793,48.4,48.4555,13800.0
2014-09-12 10:35:00,61.15,61.19,61.14,61.14,10800.0,48.4634,48.4951,48.4555,48.4555,10800.0
2014-09-12 10:40:00,61.14,61.17,61.12,61.16,8000.0,48.4555,48.4793,48.4397,48.4714,8000.0
2014-09-12 10:45:00,61.16,61.16,61.09,61.16,11700.0,48.4714,48.4714,48.4159,48.4714,11700.0
2014-09-12 10:50:00,61.16,61.16,61.1,61.14,47000.0,48.4714,48.4714,48.4238,48.4555,47000.0
2014-09-12 10:55:00,61.14,61.22,61.14,61.22,21900.0,48.4555,48.5189,48.4555,48.5189,21900.0
2014-09-12 11:00:00,61.23,61.26,61.21,61.25,22100.0,48.5268,48.5506,48.511,48.5427,22100.0
2014-09-12 11:05:00,61.25,61.26,61.23,61.25,16100.0,48.5427,48.5506,48.5268,48.5427,16100.0
2014-09-12 11:10:00,61.26,61.27,61.18,61.19,19700.0,48.5506,48.5585,48.4872,48.4951,19700.0
2014-09-12 11:15:00,61.19,61.24,61.19,61.22,8200.0,48.4951,48.5348,48.4951,48.5189,8200.0
2014-09-12 11:20:00,61.21,61.21,61.17,61.21,18600.0,48.511,48.511,48.4793,48.511,18600.0
2014-09-12 11:25:00,61.2,61.21,61.17,61.2,11300.0,48.5031,48.511,48.4793,48.5031,11300.0
2014-09-12 11:30:00,61.19,61.19,61.13,61.16,46700.0,48.4951,48.4951,48.4476,48.4714,46700.0
2014-09-12 11:35:00,61.15,61.16,61.12,61.14,25200.0,48.4634,48.4714,48.4397,48.4555,25200.0
2014-09-12 11:40:00,61.14,61.2,61.13,61.2,12200.0,48.4555,48.5031,48.4476,48.5031,12200.0
2014-09-12 11:45:00,61.2,61.21,61.12,61.12,10100.0,48.5031,48.511,48.4397,48.4397,10100.0
2014-09-12 11:50:00,61.12,61.16,61.09,61.14,26700.0,48.4397,48.4714,48.4159,48.4555,26700.0
2014-09-12 11:55:00,61.13,61.17,61.11,61.13,13600.0,48.4476,48.4793,48.4317,48.4476,13600.0
2014-09-12 12:00:00,61.13,61.15,61.05,61.06,30100.0,48.4476,48.4634,48.3842,48.3921,30100.0
2014-09-12 12:05:00,61.07,61.11,61.07,61.1,13800.0,48.4,48.4317,48.4,48.4238,13800.0
2014-09-12 12:10:00,61.1,61.12,61.07,61.12,6100.0,48.4238,48.4397,48.4,48.4397,6100.0
2014-09-12 12:15:00,61.12,61.13,61.08,61.08,16000.0,48.4397,48.4476,48.408,48.408,16000.0
2014-09-12 12:20:00,61.07,61.09,61.03,61.03,13000.0,48.4,48.4159,48.3683,48.3683,13000.0
2014-09-12 12:25:00,61.03,61.08,61.02,61.07,10900.0,48.3683,48.408,48.3604,48.4,10900.0
2014-09-12 12:30:00,61.07,61.07,60.98,61.0,20900.0,48.4,48.4,48.3287,48.3445,20900.0
2014-09-12 12:35:00,61.01,61.02,60.95,60.98,11800.0,48.3525,48.3604,48.3049,48.3287,11800.0
2014-09-12 12:40:00,60.98,61.02,60.97,61.02,11100.0,48.3287,48.3604,48.3208,48.3604,11100.0
2014-09-12 12:45:00,61.01,61.05,60.99,61.05,9600.0,48.3525,48.3842,48.3366,48.3842,9600.0
2014-09-12 12:50:00,61.04,61.05,60.99,60.99,13300.0,48.3762,48.3842,48.3366,48.3366,13300.0
2014-09-12 12:55:00,60.99,61.01,60.98,60.99,11900.0,48.3366,48.3525,48.3287,48.3366,11900.0
2014-09-12 13:00:00,60.98,61.02,60.97,61.02,5800.0,48.3287,48.3604,48.3208,48.3604,5800.0
2014-09-12 13:05:00,61.01,61.02,60.95,60.96,10400.0,48.3525,48.3604,48.3049,48.3128,10400.0
2014-09-12 13:10:00,60.96,60.97,60.92,60.94,10300.0,48.3128,48.3208,48.2811,48.297,10300.0
2014-09-12 13:15:00,60.94,60.94,60.86,60.86,13800.0,48.297,48.297,48.2336,48.2336,13800.0
2014-09-12 13:20:00,60.87,60.89,60.81,60.82,15700.0,48.2415,48.2574,48.194,48.2019,15700.0
2014-09-12 13:25:00,60.82,60.9,60.82,60.87,20300.0,48.2019,48.2653,48.2019,48.2415,20300.0
2014-09-12 13:30:00,60.87,60.87,60.78,60.78,26400.0,48.2415,48.2415,48.1702,48.1702,26400.0
2014-09-12 13:35:00,60.79,60.84,60.76,60.82,11300.0,48.1781,48.2177,48.1543,48.2019,11300.0
2014-09-12 13:40:00,60.82,60.93,60.79,60.93,11200.0,48.2019,48.2891,48.1781,48.2891,11200.0
2014-09-12 13:45:00,60.93,60.93,60.91,60.92,9800.0,48.2891,48.2891,48.2732,48.2811,9800.0
2014-09-12 13:50:00,60.92,60.95,60.9,60.95,15400.0,48.2811,48.3049,48.2653,48.3049,15400.0
2014-09-12 13:55:00,60.95,60.96,60.89,60.96,13200.0,48.3049,48.3128,48.2574,48.3128,13200.0
2014-09-12 14:00:00,60.95,60.96,60.92,60.94,12900.0,48.3049,48.3128,48.2811,48.297,12900.0
2014-09-12 14:05:00,60.96,61.01,60.95,61.01,7400.0,48.3128,48.3525,48.3049,48.3525,7400.0
2014-09-12 14:10:00,61.01,61.05,60.98,61.04,31600.0,48.3525,48.3842,48.3287,48.3762,31600.0
2014-09-12 14:15:00,61.04,61.05,60.95,60.97,33100.0,48.3762,48.3842,48.3049,48.3208,33100.0
2014-09-12 14:20:00,60.96,61.01,60.95,60.98,42500.0,48.3128,48.3525,48.3049,48.3287,42500.0
2014-09-12 14:25:00,60.97,60.97,60.9,60.9,13000.0,48.3208,48.3208,48.2653,48.2653,13000.0
2014-09-12 14:30:00,60.91,60.93,60.9,60.93,10500.0,48.2732,48.2891,48.2653,48.2891,10500.0
2014-09-12 14:35:00,60.94,60.95,60.92,60.92,11200.0,48.297,48.3049,48.2811,48.2811,11200.0
2014-09-12 14:40:00,60.91,60.92,60.84,60.9,17100.0,48.2732,48.2811,48.2177,48.2653,17100.0
2014-09-12 14:45:00,60.9,60.93,60.89,60.93,12000.0,48.2653,48.2891,48.2574,48.2891,12000.0
2014-09-12 14:50:00,60.93,60.94,60.91,60.92,13100.0,48.2891,48.297,48.2732,48.2811,13100.0
2014-09-12 14:55:00,60.92,60.95,60.89,60.92,30800.0,48.2811,48.3049,48.2574,48.2811,30800.0
2014-09-12 15:00:00,60.91,60.92,60.86,60.89,15000.0,48.2732,48.2811,48.2336,48.2574,15000.0
2014-09-12 15:05:00,60.9,60.96,60.89,60.95,16900.0,48.2653,48.3128,48.2574,48.3049,16900.0
2014-09-12 15:10:00,60.95,60.98,60.91,60.98,16600.0,48.3049,48.3287,48.2732,48.3287,16600.0
2014-09-12 15:15:00,60.98,61.02,60.97,61.02,24800.0,48.3287,48.3604,48.3208,48.3604,24800.0
2014-09-12 15:20:00,61.02,61.03,60.98,61.01,24000.0,48.3604,48.3683,48.3287,48.3525,24000.0
2014-09-12 15:25:00,61.01,61.02,60.95,60.97,19800.0,48.3525,48.3604,48.3049,48.3208,19800.0
2014-09-12 15:30:00,60.97,61.02,60.96,61.0,36100.0,48.3208,48.3604,48.3128,48.3445,36100.0
2014-09-12 15:35:00,61.01,61.06,61.0,61.06,19200.0,48.3525,48.3921,48.3445,48.3921,19200.0
2014-09-12 15:40:00,61.06,61.06,60.96,60.98,46900.0,48.3921,48.3921,48.3128,48.3287,46900.0
2014-09-12 15:45:00,60.99,61.01,60.97,61.01,39600.0,48.3366,48.3525,48.3208,48.3525,39600.0
2014-09-12 15:50:00,61.01,61.03,60.99,61.01,44600.0,48.3525,48.3683,48.3366,48.3525,44600.0
2014-09-12 15:55:00,61.0,61.01,60.99,61.0,50500.0,48.3445,48.3525,48.3366,48.3445,50500.0
2014-09-15 09:30:00,61.15,61.27,61.15,61.17,58100.0,48.4634,48.5585,48.4634,48.4793,58100.0
2014-09-15 09:35:00,61.17,61.18,61.09,61.16,26500.0,48.4793,48.4872,48.4159,48.4714,26500.0
2014-09-15 09:40:00,61.16,61.29,61.15,61.26,29400.0,48.4714,48.5744,48.4634,48.5506,29400.0
2014-09-15 09:45:00,61.25,61.26,61.18,61.19,24300.0,48.5427,48.5506,48.4872,48.4951,24300.0
2014-09-15 09:50:00,61.21,61.38,61.2,61.38,23600.0,48.511,48.6457,48.5031,48.6457,23600.0
2014-09-15 09:55:00,61.38,61.39,61.31,61.34,20500.0,48.6457,48.6536,48.5902,48.614,20500.0
2014-09-15 10:00:00,61.34,61.34,61.24,61.32,19400.0,48.614,48.614,48.5348,48.5982,19400.0
2014-09-15 10:05:00,61.33,61.34,61.3,61.33,14700.0,48.6061,48.614,48.5823,48.6061,14700.0
2014-09-15 10:10:00,61.33,61.49,61.32,61.49,29800.0,48.6061,48.7329,48.5982,48.7329,29800.0
2014-09-15 10:15:00,61.5,61.51,61.4,61.42,28900.0,48.7408,48.7487,48.6616,48.6774,28900.0
2014-09-15 10:20:00,61.42,61.49,61.41,61.48,14400.0,48.6774,48.7329,48.6695,48.725,14400.0
2014-09-15 10:25:00,61.47,61.59,61.47,61.57,13800.0,48.717,48.8121,48.717,48.7963,13800.0
2014-09-15 10:30:00,61.56,61.56,61.47,61.47,11000.0,48.7884,48.7884,48.717,48.717,11000.0
2014-09-15 10:35:00,61.48,61.49,61.41,61.43,12800.0,48.725,48.7329,48.6695,48.6853,12800.0
2014-09-15 10:40:00,61.43,61.46,61.39,61.41,13000.0,48.6853,48.7091,48.6536,48.6695,13000.0
2014-09-15 10:45:00,61.4,61.41,61.35,61.38,17900.0,48.6616,48.6695,48.6219,48.6457,17900.0
2014-09-15 10:50:00,61.38,61.43,61.36,61.43,14200.0,48.6457,48.6853,48.6299,48.6853,14200.0
2014-09-15 10:55:00,61.43,61.54,61.43,61.54,16900.0,48.6853,48.7725,48.6853,48.7725,16900.0
2014-09-15 11:00:00,61.53,61.53,61.48,61.51,10300.0,48.7646,48.7646,48.725,48.7487,10300.0
2014-09-15 11:05:00,61.51,61.54,61.51,61.54,12700.0,48.7487,48.7725,48.7487,48.7725,12700.0
2014-09-15 11:10:00,61.54,61.59,61.53,61.53,11900.0,48.7725,48.8121,48.7646,48.7646,11900.0
2014-09-15 11:15:00,61.54,61.56,61.52,61.53,16300.0,48.7725,48.7884,48.7567,48.7646,16300.0
2014-09-15 11:20:00,61.52,61.53,61.47,61.48,9800.0,48.7567,48.7646,48.717,48.725,9800.0
2014-09-15 11:25:00,61.47,61.5,61.47,61.5,22800.0,48.717,48.7408,48.717,48.7408,22800.0
2014-09-15 11:30:00,61.5,61.56,61.49,61.56,38500.0,48.7408,48.7884,48.7329,48.7884,38500.0
2014-09-15 11:35:00,61.56,61.58,61.55,61.57,21000.0,48.7884,48.8042,48.7804,48.7963,21000.0
2014-09-15 11:40:00,61.58,61.62,61.58,61.59,42800.0,48.8042,48.8359,48.8042,48.8121,42800.0
2014-09-15 11:45:00,61.6,61.63,61.59,61.63,61400.0,48.8201,48.8438,48.8121,48.8438,61400.0
2014-09-15 11:50:00,61.63,61.64,61.6,61.63,31500.0,48.8438,48.8518,48.8201,48.8438,31500.0
2014-09-15 11:55:00,61.63,61.66,61.63,61.65,24300.0,48.8438,48.8676,48.8438,48.8597,24300.0
2014-09-15 12:00:00,61.64,61.65,61.6,61.62,25800.0,48.8518,48.8597,48.8201,48.8359,25800.0
2014-09-15 12:05:00,61.62,61.65,61.62,61.64,18200.0,48.8359,48.8597,48.8359,48.8518,18200.0
2014-09-15 12:10:00,61.65,61.69,61.64,61.69,36000.0,48.8597,48.8914,48.8518,48.8914,36000.0
2014-09-15 12:15:00,61.68,61.71,61.66,61.71,24300.0,48.8835,48.9072,48.8676,48.9072,24300.0
2014-09-15 12:20:00,61.7,61.7,61.65,61.68,22100.0,48.8993,48.8993,48.8597,48.8835,22100.0
2014-09-15 12:25:00,61.68,61.7,61.67,61.69,21700.0,48.8835,48.8993,48.8755,48.8914,21700.0
2014-09-15 12:30:00,61.69,61.7,61.65,61.67,17000.0,48.8914,48.8993,48.8597,48.8755,17000.0
2014-09-15 12:35:00,61.66,61.68,61.66,61.67,16700.0,48.8676,48.8835,48.8676,48.8755,16700.0
2014-09-15 12:40:00,61.68,61.68,61.65,61.67,13200.0,48.8835,48.8835,48.8597,48.8755,13200.0
2014-09-15 12:45:00,61.67,61.71,61.67,61.71,22600.0,48.8755,48.9072,48.8755,48.9072,22600.0
2014-09-15 12:50:00,61.72,61.73,61.71,61.72,17500.0,48.9152,48.9231,48.9072,48.9152,17500.0
2014-09-15 12:55:00,61.72,61.73,61.71,61.72,18400.0,48.9152,48.9231,48.9072,48.9152,18400.0
2014-09-15 13:00:00,61.71,61.78,61.7,61.77,53300.0,48.9072,48.9627,48.8993,48.9548,53300.0
2014-09-15 13:05:00,61.77,61.8,61.76,61.8,27600.0,48.9548,48.9786,48.9469,48.9786,27600.0
2014-09-15 13:10:00,61.79,61.8,61.77,61.78,19000.0,48.9706,48.9786,48.9548,48.9627,19000.0
2014-09-15 13:15:00,61.79,61.81,61.79,61.8,18400.0,48.9706,48.9865,48.9706,48.9786,18400.0
2014-09-15 13:20:00,61.8,61.81,61.78,61.78,21600.0,48.9786,48.9865,48.9627,48.9627,21600.0
2014-09-15 13:25:00,61.79,61.8,61.76,61.77,20300.0,48.9706,48.9786,48.9469,48.9548,20300.0
2014-09-15 13:30:00,61.77,61.79,61.77,61.79,11000.0,48.9548,48.9706,48.9548,48.9706,11000.0
2014-09-15 13:35:00,61.79,61.79,61.77,61.78,11600.0,48.9706,48.9706,48.9548,48.9627,11600.0
2014-09-15 13:40:00,61.77,61.8,61.77,61.79,12100.0,48.9548,48.9786,48.9548,48.9706,12100.0
2014-09-15 13:45:00,61.79,61.8,61.79,61.79,5500.0,48.9706,48.9786,48.9706,48.9706,5500.0
2014-09-15 13:50:00,61.79,61.8,61.74,61.75,21100.0,48.9706,48.9786,48.931,48.9389,21100.0
2014-09-15 13:55:00,61.75,61.76,61.73,61.74,17400.0,48.9389,48.9469,48.9231,48.931,17400.0
2014-09-15 14:00:00,61.73,61.75,61.73,61.75,6700.0,48.9231,48.9389,48.9231,48.9389,6700.0
2014-09-15 14:05:00,61.74,61.75,61.72,61.75,13600.0,48.931,48.9389,48.9152,48.9389,13600.0
2014-09-15 14:10:00,61.74,61.77,61.73,61.75,13900.0,48.931,48.9548,48.9231,48.9389,13900.0
2014-09-15 14:15:00,61.76,61.78,61.75,61.78,8800.0,48.9469,48.9627,48.9389,48.9627,8800.0
2014-09-15 14:20:00,61.78,61.8,61.77,61.8,14400.0,48.9627,48.9786,48.9548,48.9786,14400.0
2014-09-15 14:25:00,61.8,61.86,61.8,61.86,23500.0,48.9786,49.0261,48.9786,49.0261,23500.0
2014-09-15 14:30:00,61.86,61.87,61.84,61.84,13300.0,49.0261,49.0341,49.0103,49.0103,13300.0
2014-09-15 14:35:00,61.84,61.86,61.84,61.85,12700.0,49.0103,49.0261,49.0103,49.0182,12700.0
2014-09-15 14:40:00,61.85,61.85,61.81,61.82,7500.0,49.0182,49.0182,48.9865,48.9944,7500.0
2014-09-15 14:45:00,61.81,61.82,61.78,61.8,9700.0,48.9865,48.9944,48.9627,48.9786,9700.0
2014-09-15 14:50:00,61.8,61.82,61.78,61.79,13900.0,48.9786,48.9944,48.9627,48.9706,13900.0
2014-09-15 14:55:00,61.79,61.8,61.78,61.78,11000.0,48.9706,48.9786,48.9627,48.9627,11000.0
2014-09-15 15:00:00,61.78,61.8,61.78,61.79,9400.0,48.9627,48.9786,48.9627,48.9706,9400.0
2014-09-15 15:05:00,61.79,61.79,61.75,61.76,9800.0,48.9706,48.9706,48.9389,48.9469,9800.0
2014-09-15 15:10:00,61.76,61.76,61.71,61.71,15200.0,48.9469,48.9469,48.9072,48.9072,15200.0
2014-09-15 15:15:00,61.71,61.75,61.67,61.72,25900.0,48.9072,48.9389,48.8755,48.9152,25900.0
2014-09-15 15:20:00,61.72,61.72,61.68,61.68,11600.0,48.9152,48.9152,48.8835,48.8835,11600.0
2014-09-15 15:25:00,61.68,61.71,61.67,61.7,24100.0,48.8835,48.9072,48.8755,48.8993,24100.0
2014-09-15 15:30:00,61.7,61.7,61.68,61.7,13900.0,48.8993,48.8993,48.8835,48.8993,13900.0
2014-09-15 15:35:00,61.7,61.7,61.66,61.66,19500.0,48.8993,48.8993,48.8676,48.8676,19500.0
2014-09-15 15:40:00,61.66,61.66,61.63,61.64,20300.0,48.8676,48.8676,48.8438,48.8518,20300.0
2014-09-15 15:45:00,61.64,61.64,61.6,61.61,58900.0,48.8518,48.8518,48.8201,48.828,58900.0
2014-09-15 15:50:00,61.6,61.61,61.6,61.6,14300.0,48.8201,48.828,48.8201,48.8201,14300.0
2014-09-15 15:55:00,61.6,61.62,61.59,61.61,61000.0,48.8201,48.8359,48.8121,48.828,61000.0
2014-09-16 09:30:00,61.35,61.54,61.29,61.53,51300.0,48.6219,48.7725,48.5744,48.7646,51300.0
2014-09-16 09:35:00,61.53,61.54,61.4,61.4,23700.0,48.7646,48.7725,48.6616,48.6616,23700.0
2014-09-16 09:40:00,61.42,61.45,61.34,61.39,35600.0,48.6774,48.7012,48.614,48.6536,35600.0
2014-09-16 09:45:00,61.4,61.43,61.36,61.4,30100.0,48.6616,48.6853,48.6299,48.6616,30100.0
2014-09-16 09:50:00,61.4,61.48,61.39,61.46,26600.0,48.6616,48.725,48.6536,48.7091,26600.0
2014-09-16 09:55:00,61.48,61.51,61.46,61.46,20700.0,48.725,48.7487,48.7091,48.7091,20700.0
2014-09-16 10:00:00,61.46,61.61,61.46,61.57,35200.0,48.7091,48.828,48.7091,48.7963,35200.0
2014-09-16 10:05:00,61.56,61.56,61.49,61.52,59900.0,48.7884,48.7884,48.7329,48.7567,59900.0
2014-09-16 10:10:00,61.54,61.57,61.52,61.55,38100.0,48.7725,48.7963,48.7567,48.7804,38100.0
2014-09-16 10:15:00,61.57,61.58,61.5,61.5,17100.0,48.7963,48.8042,48.7408,48.7408,17100.0
2014-09-16 10:20:00,61.49,61.56,61.49,61.52,29800.0,48.7329,48.7884,48.7329,48.7567,29800.0
2014-09-16 10:25:00,61.51,61.52,61.49,61.51,11500.0,48.7487,48.7567,48.7329,48.7487,11500.0
2014-09-16 10:30:00,61.51,61.55,61.42,61.42,16500.0,48.7487,48.7804,48.6774,48.6774,16500.0
2014-09-16 10:35:00,61.41,61.41,61.36,61.38,20500.0,48.6695,48.6695,48.6299,48.6457,20500.0
2014-09-16 10:40:00,61.38,61.41,61.37,61.38,11000.0,48.6457,48.6695,48.6378,48.6457,11000.0
2014-09-16 10:45:00,61.37,61.42,61.37,61.42,9400.0,48.6378,48.6774,48.6378,48.6774,9400.0
2014-09-16 10:50:00,61.43,61.44,61.38,61.42,13600.0,48.6853,48.6933,48.6457,48.6774,13600.0
2014-09-16 10:55:00,61.41,61.41,61.34,61.37,17100.0,48.6695,48.6695,48.614,48.6378,17100.0
2014-09-16 11:00:00,61.38,61.38,61.31,61.32,21500.0,48.6457,48.6457,48.5902,48.5982,21500.0
2014-09-16 11:05:00,61.31,61.37,61.31,61.36,14800.0,48.5902,48.6378,48.5902,48.6299,14800.0
2014-09-16 11:10:00,61.37,61.39,61.34,61.36,33600.0,48.6378,48.6536,48.614,48.6299,33600.0
2014-09-16 11:15:00,61.37,61.38,61.34,61.38,9900.0,48.6378,48.6457,48.614,48.6457,9900.0
2014-09-16 11:20:00,61.39,61.5,61.39,61.49,18700.0,48.6536,48.7408,48.6536,48.7329,18700.0
2014-09-16 11:25:00,61.48,61.55,61.47,61.54,10600.0,48.725,48.7804,48.717,48.7725,10600.0
2014-09-16 11:30:00,61.54,61.59,61.53,61.55,13500.0,48.7725,48.8121,48.7646,48.7804,13500.0
2014-09-16 11:35:00,61.55,61.59,61.54,61.54,27500.0,48.7804,48.8121,48.7725,48.7725,27500.0
2014-09-16 11:40:00,61.54,61.58,61.53,61.57,14600.0,48.7725,48.8042,48.7646,48.7963,14600.0
2014-09-16 11:45:00,61.57,61.57,61.52,61.55,17500.0,48.7963,48.7963,48.7567,48.7804,17500.0
2014-09-16 11:50:00,61.55,61.64,61.54,61.62,19000.0,48.7804,48.8518,48.7725,48.8359,19000.0
2014-09-16 11:55:00,61.62,61.67,61.61,61.63,9600.0,48.8359,48.8755,48.828,48.8438,9600.0
2014-09-16 12:00:00,61.63,61.63,61.58,61.6,10800.0,48.8438,48.8438,48.8042,48.8201,10800.0
2014-09-16 12:05:00,61.59,61.61,61.58,61.59,16600.0,48.8121,48.828,48.8042,48.8121,16600.0
2014-09-16 12:10:00,61.59,61.62,61.59,61.62,9800.0,48.8121,48.8359,48.8121,48.8359,9800.0
2014-09-16 12:15:00,61.62,61.65,61.62,61.64,6100.0,48.8359,48.8597,48.8359,48.8518,6100.0
2014-09-16 12:20:00,61.65,61.74,61.65,61.74,18700.0,48.8597,48.931,48.8597,48.931,18700.0
2014-09-16 12:25:00,61.73,61.74,61.7,61.71,6100.0,48.9231,48.931,48.8993,48.9072,6100.0
2014-09-16 12:30:00,61.72,61.76,61.72,61.74,8700.0,48.9152,48.9469,48.9152,48.931,8700.0
2014-09-16 12:35:00,61.73,61.75,61.71,61.73,11000.0,48.9231,48.9389,48.9072,48.9231,11000.0
2014-09-16 12:40:00,61.73,61.77,61.72,61.73,12800.0,48.9231,48.9548,48.9152,48.9231,12800.0
2014-09-16 12:45:00,61.74,61.76,61.74,61.75,5700.0,48.931,48.9469,48.931,48.9389,5700.0
2014-09-16 12:50:00,61.75,61.76,61.73,61.76,7700.0,48.9389,48.9469,48.9231,48.9469,7700.0
2014-09-16 12:55:00,61.75,61.77,61.74,61.76,10000.0,48.9389,48.9548,48.931,48.9469,10000.0
2014-09-16 13:00:00,61.76,61.77,61.73,61.75,9100.0,48.9469,48.9548,48.9231,48.9389,9100.0
2014-09-16 13:05:00,61.74,61.78,61.73,61.77,14300.0,48.931,48.9627,48.9231,48.9548,14300.0
2014-09-16 13:10:00,61.77,61.78,61.75,61.76,5800.0,48.9548,48.9627,48.9389,48.9469,5800.0
2014-09-16 13:15:00,61.77,61.81,61.76,61.81,7200.0,48.9548,48.9865,48.9469,48.9865,7200.0
2014-09-16 13:20:00,61.81,61.82,61.8,61.82,8300.0,48.9865,48.9944,48.9786,48.9944,8300.0
2014-09-16 13:25:00,61.82,61.83,61.79,61.83,5000.0,48.9944,49.0024,48.9706,49.0024,5000.0
2014-09-16 13:30:00,61.82,61.85,61.81,61.83,10200.0,48.9944,49.0182,48.9865,49.0024,10200.0
2014-09-16 13:35:00,61.83,61.86,61.83,61.85,22500.0,49.0024,49.0261,49.0024,49.0182,22500.0
2014-09-16 13:40:00,61.84,61.86,61.83,61.85,4100.0,49.0103,49.0261,49.0024,49.0182,4100.0
2014-09-16 13:45:00,61.85,61.86,61.84,61.84,7000.0,49.0182,49.0261,49.0103,49.0103,7000.0
2014-09-16 13:50:00,61.84,61.86,61.83,61.83,8100.0,49.0103,49.0261,49.0024,49.0024,8100.0
2014-09-16 13:55:00,61.83,61.84,61.83,61.84,7800.0,49.0024,49.0103,49.0024,49.0103,7800.0
2014-09-16 14:00:00,61.84,61.86,61.83,61.83,8400.0,49.0103,49.0261,49.0024,49.0024,8400.0
2014-09-16 14:05:00,61.83,61.85,61.83,61.84,4200.0,49.0024,49.0182,49.0024,49.0103,4200.0
2014-09-16 14:10:00,61.84,61.86,61.84,61.86,8200.0,49.0103,49.0261,49.0103,49.0261,8200.0
2014-09-16 14:15:00,61.86,61.86,61.82,61.83,25100.0,49.0261,49.0261,48.9944,49.0024,25100.0
2014-09-16 14:20:00,61.82,61.85,61.81,61.85,10700.0,48.9944,49.0182,48.9865,49.0182,10700.0
2014-09-16 14:25:00,61.85,61.86,61.82,61.83,9300.0,49.0182,49.0261,48.9944,49.0024,9300.0
2014-09-16 14:30:00,61.84,61.84,61.81,61.82,8800.0,49.0103,49.0103,48.9865,48.9944,8800.0
2014-09-16 14:35:00,61.83,61.84,61.82,61.83,5700.0,49.0024,49.0103,48.9944,49.0024,5700.0
2014-09-16 14:40:00,61.84,61.84,61.8,61.81,5900.0,49.0103,49.0103,48.9786,48.9865,5900.0
2014-09-16 14:45:00,61.81,61.83,61.79,61.8,16600.0,48.9865,49.0024,48.9706,48.9786,16600.0
2014-09-16 14:50:00,61.8,61.8,61.76,61.78,11800.0,48.9786,48.9786,48.9469,48.9627,11800.0
2014-09-16 14:55:00,61.78,61.8,61.76,61.79,10600.0,48.9627,48.9786,48.9469,48.9706,10600.0
2014-09-16 15:00:00,61.79,61.8,61.78,61.79,10100.0,48.9706,48.9786,48.9627,48.9706,10100.0
2014-09-16 15:05:00,61.79,61.81,61.77,61.77,17400.0,48.9706,48.9865,48.9548,48.9548,17400.0
2014-09-16 15:10:00,61.78,61.8,61.77,61.77,15900.0,48.9627,48.9786,48.9548,48.9548,15900.0
2014-09-16 15:15:00,61.77,61.79,61.75,61.78,12800.0,48.9548,48.9706,48.9389,48.9627,12800.0
2014-09-16 15:20:00,61.79,61.79,61.76,61.78,13100.0,48.9706,48.9706,48.9469,48.9627,13100.0
2014-09-16 15:25:00,61.78,61.78,61.72,61.72,13300.0,48.9627,48.9627,48.9152,48.9152,13300.0
2014-09-16 15:30:00,61.72,61.76,61.72,61.74,18700.0,48.9152,48.9469,48.9152,48.931,18700.0
2014-09-16 15:35:00,61.74,61.75,61.72,61.75,25500.0,48.931,48.9389,48.9152,48.9389,25500.0
2014-09-16 15:40:00,61.73,61.76,61.73,61.76,17000.0,48.9231,48.9469,48.9231,48.9469,17000.0
2014-09-16 15:45:00,61.76,61.77,61.71,61.73,37200.0,48.9469,48.9548,48.9072,48.9231,37200.0
2014-09-16 15:50:00,61.73,61.75,61.7,61.72,55400.0,48.9231,48.9389,48.8993,48.9152,55400.0
2014-09-16 15:55:00,61.72,61.74,61.69,61.7,40400.0,48.9152,48.931,48.8914,48.8993,40400.0
2014-09-17 09:30:00,61.73,61.73,61.58,61.66,23500.0,48.9231,48.9231,48.8042,48.8676,23500.0
2014-09-17 09:35:00,61.68,61.82,61.68,61.81,10300.0,48.8835,48.9944,48.8835,48.9865,10300.0
2014-09-17 09:40:00,61.82,61.89,61.78,61.89,18000.0,48.9944,49.0499,48.9627,49.0499,18000.0
2014-09-17 09:45:00,61.89,61.89,61.84,61.84,7500.0,49.0499,49.0499,49.0103,49.0103,7500.0
2014-09-17 09:50:00,61.84,61.93,61.84,61.9,13200.0,49.0103,49.0816,49.0103,49.0578,13200.0
2014-09-17 09:55:00,61.91,61.93,61.9,61.92,6200.0,49.0658,49.0816,49.0578,49.0737,6200.0
2014-09-17 10:00:00,61.92,61.96,61.91,61.91,8200.0,49.0737,49.1054,49.0658,49.0658,8200.0
2014-09-17 10:05:00,61.91,61.91,61.88,61.9,15000.0,49.0658,49.0658,49.042,49.0578,15000.0
2014-09-17 10:10:00,61.88,61.93,61.88,61.91,7100.0,49.042,49.0816,49.042,49.0658,7100.0
2014-09-17 10:15:00,61.9,61.93,61.89,61.93,10100.0,49.0578,49.0816,49.0499,49.0816,10100.0
2014-09-17 10:20:00,61.94,61.96,61.92,61.96,12300.0,49.0895,49.1054,49.0737,49.1054,12300.0
2014-09-17 10:25:00,61.95,61.97,61.95,61.97,8400.0,49.0975,49.1133,49.0975,49.1133,8400.0
2014-09-17 10:30:00,61.96,61.97,61.93,61.94,14400.0,49.1054,49.1133,49.0816,49.0895,14400.0
2014-09-17 10:35:00,61.94,61.98,61.91,61.93,30800.0,49.0895,49.1212,49.0658,49.0816,30800.0
2014-09-17 10:40:00,61.93,61.96,61.93,61.94,4800.0,49.0816,49.1054,49.0816,49.0895,4800.0
2014-09-17 10:45:00,61.95,61.96,61.92,61.93,12900.0,49.0975,49.1054,49.0737,49.0816,12900.0
2014-09-17 10:50:00,61.93,61.95,61.91,61.93,6100.0,49.0816,49.0975,49.0658,49.0816,6100.0
2014-09-17 10:55:00,61.92,61.93,61.89,61.92,13300.0,49.0737,49.0816,49.0499,49.0737,13300.0
2014-09-17 11:00:00,61.91,61.94,61.91,61.94,3800.0,49.0658,49.0895,49.0658,49.0895,3800.0
2014-09-17 11:05:00,61.94,61.95,61.91,61.92,7500.0,49.0895,49.0975,49.0658,49.0737,7500.0
2014-09-17 11:10:00,61.93,61.93,61.9,61.92,5100.0,49.0816,49.0816,49.0578,49.0737,5100.0
2014-09-17 11:15:00,61.92,61.93,61.89,61.9,7700.0,49.0737,49.0816,49.0499,49.0578,7700.0
2014-09-17 11:20:00,61.89,61.89,61.85,61.85,12000.0,49.0499,49.0499,49.0182,49.0182,12000.0
2014-09-17 11:25:00,61.85,61.86,61.84,61.86,10700.0,49.0182,49.0261,49.0103,49.0261,10700.0
2014-09-17 11:30:00,61.85,61.85,61.76,61.77,22300.0,49.0182,49.0182,48.9469,48.9548,22300.0
2014-09-17 11:35:00,61.78,61.79,61.76,61.79,8400.0,48.9627,48.9706,48.9469,48.9706,8400.0
2014-09-17 11:40:00,61.78,61.81,61.78,61.79,9000.0,48.9627,48.9865,48.9627,48.9706,9000.0
2014-09-17 11:45:00,61.79,61.81,61.78,61.8,4400.0,48.9706,48.9865,48.9627,48.9786,4400.0
2014-09-17 11:50:00,61.8,61.81,61.78,61.81,12300.0,48.9786,48.9865,48.9627,48.9865,12300.0
2014-09-17 11:55:00,61.8,61.82,61.77,61.77,6800.0,48.9786,48.9944,48.9548,48.9548,6800.0
2014-09-17 12:00:00,61.76,61.79,61.76,61.77,4400.0,48.9469,48.9706,48.9469,48.9548,4400.0
2014-09-17 12:05:00,61.77,61.8,61.76,61.76,12200.0,48.9548,48.9786,48.9469,48.9469,12200.0
2014-09-17 12:10:00,61.75,61.76,61.75,61.75,500.0,48.9389,48.9469,48.9389,48.9389,500.0
2014-09-17 12:15:00,61.76,61.77,61.75,61.75,5300.0,48.9469,48.9548,48.9389,48.9389,5300.0
2014-09-17 12:20:00,61.75,61.75,61.73,61.74,10500.0,48.9389,48.9389,48.9231,48.931,10500.0
2014-09-17 12:25:00,61.73,61.75,61.72,61.75,6000.0,48.9231,48.9389,48.9152,48.9389,6000.0
2014-09-17 12:30:00,61.75,61.75,61.72,61.73,16700.0,48.9389,48.9389,48.9152,48.9231,16700.0
2014-09-17 12:35:00,61.72,61.77,61.72,61.77,7900.0,48.9152,48.9548,48.9152,48.9548,7900.0
2014-09-17 12:40:00,61.76,61.77,61.74,61.77,7600.0,48.9469,48.9548,48.931,48.9548,7600.0
2014-09-17 12:45:00,61.77,61.78,61.76,61.77,3500.0,48.9548,48.9627,48.9469,48.9548,3500.0
2014-09-17 12:50:00,61.76,61.79,61.76,61.79,2500.0,48.9469,48.9706,48.9469,48.9706,2500.0
2014-09-17 12:55:00,61.79,61.79,61.77,61.78,5400.0,48.9706,48.9706,48.9548,48.9627,5400.0
2014-09-17 13:00:00,61.77,61.77,61.75,61.76,4200.0,48.9548,48.9548,48.9389,48.9469,4200.0
2014-09-17 13:05:00,61.75,61.75,61.74,61.74,4500.0,48.9389,48.9389,48.931,48.931,4500.0
2014-09-17 13:10:00,61.74,61.74,61.73,61.74,3700.0,48.931,48.931,48.9231,48.931,3700.0
2014-09-17 13:15:00,61.73,61.74,61.72,61.73,14000.0,48.9231,48.931,48.9152,48.9231,14000.0
2014-09-17 13:20:00,61.72,61.73,61.69,61.7,8600.0,48.9152,48.9231,48.8914,48.8993,8600.0
2014-09-17 13:25:00,61.69,61.7,61.67,61.68,6600.0,48.8914,48.8993,48.8755,48.8835,6600.0
2014-09-17 13:30:00,61.68,61.69,61.67,61.69,7500.0,48.8835,48.8914,48.8755,48.8914,7500.0
2014-09-17 13:35:00,61.69,61.71,61.67,61.71,7600.0,48.8914,48.9072,48.8755,48.9072,7600.0
2014-09-17 13:40:00,61.71,61.78,61.71,61.74,14700.0,48.9072,48.9627,48.9072,48.931,14700.0
2014-09-17 13:45:00,61.75,61.79,61.74,61.77,6200.0,48.9389,48.9706,48.931,48.9548,6200.0
2014-09-17 13:50:00,61.76,61.84,61.76,61.82,7300.0,48.9469,49.0103,48.9469,48.9944,7300.0
2014-09-17 13:55:00,61.81,61.92,61.81,61.89,35900.0,48.9865,49.0737,48.9865,49.0499,35900.0
2014-09-17 14:00:00,61.9,62.0,61.62,61.68,54400.0,49.0578,49.1371,48.8359,48.8835,54400.0
2014-09-17 14:05:00,61.67,61.87,61.67,61.84,17900.0,48.8755,49.0341,48.8755,49.0103,17900.0
2014-09-17 14:10:00,61.85,61.96,61.84,61.91,51100.0,49.0182,49.1054,49.0103,49.0658,51100.0
2014-09-17 14:15:00,61.91,61.92,61.88,61.89,48600.0,49.0658,49.0737,49.042,49.0499,48600.0
2014-09-17 14:20:00,61.89,61.94,61.87,61.93,23300.0,49.0499,49.0895,49.0341,49.0816,23300.0
2014-09-17 14:25:00,61.94,61.98,61.88,61.96,52800.0,49.0895,49.1212,49.042,49.1054,52800.0
2014-09-17 14:30:00,61.96,61.97,61.92,61.94,21500.0,49.1054,49.1133,49.0737,49.0895,21500.0
2014-09-17 14:35:00,61.92,61.94,61.89,61.91,10700.0,49.0737,49.0895,49.0499,49.0658,10700.0
2014-09-17 14:40:00,61.91,61.93,61.8,61.83,15700.0,49.0658,49.0816,48.9786,49.0024,15700.0
2014-09-17 14:45:00,61.81,61.83,61.78,61.83,23300.0,48.9865,49.0024,48.9627,49.0024,23300.0
2014-09-17 14:50:00,61.84,61.84,61.78,61.84,17000.0,49.0103,49.0103,48.9627,49.0103,17000.0
2014-09-17 14:55:00,61.84,61.86,61.81,61.83,16300.0,49.0103,49.0261,48.9865,49.0024,16300.0
2014-09-17 15:00:00,61.82,61.88,61.8,61.87,27200.0,48.9944,49.042,48.9786,49.0341,27200.0
2014-09-17 15:05:00,61.88,61.93,61.87,61.91,11000.0,49.042,49.0816,49.0341,49.0658,11000.0
2014-09-17 15:10:00,61.91,61.96,61.91,61.95,14000.0,49.0658,49.1054,49.0658,49.0975,14000.0
2014-09-17 15:15:00,61.95,62.0,61.95,61.95,17600.0,49.0975,49.1371,49.0975,49.0975,17600.0
2014-09-17 15:20:00,61.95,61.95,61.83,61.86,33200.0,49.0975,49.0975,49.0024,49.0261,33200.0
2014-09-17 15:25:00,61.85,61.9,61.82,61.9,21200.0,49.0182,49.0578,48.9944,49.0578,21200.0
2014-09-17 15:30:00,61.88,61.89,61.81,61.82,20600.0,49.042,49.0499,48.9865,48.9944,20600.0
2014-09-17 15:35:00,61.82,61.83,61.73,61.73,27600.0,48.9944,49.0024,48.9231,48.9231,27600.0
2014-09-17 15:40:00,61.73,61.76,61.71,61.74,19500.0,48.9231,48.9469,48.9072,48.931,19500.0
2014-09-17 15:45:00,61.73,61.73,61.66,61.71,42100.0,48.9231,48.9231,48.8676,48.9072,42100.0
2014-09-17 15:50:00,61.7,61.75,61.7,61.71,33900.0,48.8993,48.9389,48.8993,48.9072,33900.0
2014-09-17 15:55:00,61.7,61.75,61.69,61.75,70100.0,48.8993,48.9389,48.8914,48.9389,70100.0
2014-09-18 09:30:00,61.9,61.98,61.79,61.96,40200.0,49.0578,49.1212,48.9706,49.1054,40200.0
2014-09-18 09:35:00,61.99,62.05,61.9,62.05,33000.0,49.1292,49.1767,49.0578,49.1767,33000.0
2014-09-18 09:40:00,62.05,62.14,62.02,62.09,17600.0,49.1767,49.248,49.1529,49.2084,17600.0
2014-09-18 09:45:00,62.09,62.15,62.08,62.14,36600.0,49.2084,49.256,49.2005,49.248,36600.0
2014-09-18 09:50:00,62.15,62.18,62.12,62.15,18500.0,49.256,49.2797,49.2322,49.256,18500.0
2014-09-18 09:55:00,62.16,62.17,62.12,62.15,14600.0,49.2639,49.2718,49.2322,49.256,14600.0
2014-09-18 10:00:00,62.16,62.18,62.13,62.16,17700.0,49.2639,49.2797,49.2401,49.2639,17700.0
2014-09-18 10:05:00,62.16,62.17,62.13,62.17,11500.0,49.2639,49.2718,49.2401,49.2718,11500.0
2014-09-18 10:10:00,62.2,62.21,62.13,62.14,10500.0,49.2956,49.3035,49.2401,49.248,10500.0
2014-09-18 10:15:00,62.13,62.16,62.13,62.14,8300.0,49.2401,49.2639,49.2401,49.248,8300.0
2014-09-18 10:20:00,62.15,62.15,62.13,62.14,20300.0,49.256,49.256,49.2401,49.248,20300.0
2014-09-18 10:25:00,62.15,62.17,62.09,62.12,63000.0,49.256,49.2718,49.2084,49.2322,63000.0
2014-09-18 10:30:00,62.11,62.18,62.1,62.18,26700.0,49.2243,49.2797,49.2163,49.2797,26700.0
2014-09-18 10:35:00,62.18,62.19,62.17,62.19,15400.0,49.2797,49.2877,49.2718,49.2877,15400.0
2014-09-18 10:40:00,62.19,62.19,62.12,62.12,19300.0,49.2877,49.2877,49.2322,49.2322,19300.0
2014-09-18 10:45:00,62.13,62.2,62.13,62.19,28300.0,49.2401,49.2956,49.2401,49.2877,28300.0
2014-09-18 10:50:00,62.19,62.22,62.19,62.2,30900.0,49.2877,49.3114,49.2877,49.2956,30900.0
2014-09-18 10:55:00,62.2,62.21,62.13,62.16,9400.0,49.2956,49.3035,49.2401,49.2639,9400.0
2014-09-18 11:00:00,62.16,62.18,62.13,62.16,14600.0,49.2639,49.2797,49.2401,49.2639,14600.0
2014-09-18 11:05:00,62.15,62.18,62.12,62.17,9600.0,49.256,49.2797,49.2322,49.2718,9600.0
2014-09-18 11:10:00,62.16,62.18,62.16,62.18,24000.0,49.2639,49.2797,49.2639,49.2797,24000.0
2014-09-18 11:15:00,62.18,62.18,62.14,62.16,7600.0,49.2797,49.2797,49.248,49.2639,7600.0
2014-09-18 11:20:00,62.14,62.19,62.14,62.19,9900.0,49.248,49.2877,49.248,49.2877,9900.0
2014-09-18 11:25:00,62.18,62.2,62.16,62.19,19300.0,49.2797,49.2956,49.2639,49.2877,19300.0
2014-09-18 11:30:00,62.18,62.24,62.17,62.24,14700.0,49.2797,49.3273,49.2718,49.3273,14700.0
2014-09-18 11:35:00,62.24,62.29,62.23,62.28,29300.0,49.3273,49.3669,49.3194,49.359,29300.0
2014-09-18 11:40:00,62.27,62.28,62.26,62.28,11600.0,49.3511,49.359,49.3431,49.359,11600.0
2014-09-18 11:45:00,62.27,62.31,62.27,62.3,3300.0,49.3511,49.3828,49.3511,49.3748,3300.0
2014-09-18 11:50:00,62.3,62.3,62.27,62.28,10800.0,49.3748,49.3748,49.3511,49.359,10800.0
2014-09-18 11:55:00,62.28,62.3,62.26,62.29,7100.0,49.359,49.3748,49.3431,49.3669,7100.0
2014-09-18 12:00:00,62.3,62.31,62.28,62.28,8800.0,49.3748,49.3828,49.359,49.359,8800.0
2014-09-18 12:05:00,62.28,62.29,62.27,62.28,4800.0,49.359,49.3669,49.3511,49.359,4800.0
2014-09-18 12:10:00,62.29,62.31,62.29,62.3,8200.0,49.3669,49.3828,49.3669,49.3748,8200.0
2014-09-18 12:15:00,62.3,62.32,62.3,62.32,43400.0,49.3748,49.3907,49.3748,49.3907,43400.0
2014-09-18 12:20:00,62.32,62.32,62.29,62.3,73700.0,49.3907,49.3907,49.3669,49.3748,73700.0
2014-09-18 12:25:00,62.3,62.31,62.27,62.27,15600.0,49.3748,49.3828,49.3511,49.3511,15600.0
2014-09-18 12:30:00,62.27,62.28,62.26,62.26,24200.0,49.3511,49.359,49.3431,49.3431,24200.0
2014-09-18 12:35:00,62.26,62.26,62.25,62.25,12400.0,49.3431,49.3431,49.3352,49.3352,12400.0
2014-09-18 12:40:00,62.26,62.28,62.22,62.28,17800.0,49.3431,49.359,49.3114,49.359,17800.0
2014-09-18 12:45:00,62.28,62.31,62.27,62.3,6400.0,49.359,49.3828,49.3511,49.3748,6400.0
2014-09-18 12:50:00,62.3,62.3,62.28,62.28,26000.0,49.3748,49.3748,49.359,49.359,26000.0
2014-09-18 12:55:00,62.29,62.31,62.26,62.29,47800.0,49.3669,49.3828,49.3431,49.3669,47800.0
2014-09-18 13:00:00,62.29,62.31,62.29,62.3,15000.0,49.3669,49.3828,49.3669,49.3748,15000.0
2014-09-18 13:05:00,62.3,62.31,62.28,62.28,14200.0,49.3748,49.3828,49.359,49.359,14200.0
2014-09-18 13:10:00,62.29,62.31,62.29,62.3,7900.0,49.3669,49.3828,49.3669,49.3748,7900.0
2014-09-18 13:15:00,62.3,62.31,62.29,62.31,39000.0,49.3748,49.3828,49.3669,49.3828,39000.0
2014-09-18 13:20:00,62.31,62.31,62.27,62.28,47900.0,49.3828,49.3828,49.3511,49.359,47900.0
2014-09-18 13:25:00,62.28,62.29,62.27,62.29,17700.0,49.359,49.3669,49.3511,49.3669,17700.0
2014-09-18 13:30:00,62.28,62.3,62.26,62.27,20300.0,49.359,49.3748,49.3431,49.3511,20300.0
2014-09-18 13:35:00,62.27,62.29,62.27,62.27,10100.0,49.3511,49.3669,49.3511,49.3511,10100.0
2014-09-18 13:40:00,62.27,62.27,62.26,62.27,7600.0,49.3511,49.3511,49.3431,49.3511,7600.0
2014-09-18 13:45:00,62.26,62.29,62.26,62.29,10300.0,49.3431,49.3669,49.3431,49.3669,10300.0
2014-09-18 13:50:00,62.29,62.29,62.27,62.28,10800.0,49.3669,49.3669,49.3511,49.359,10800.0
2014-09-18 13:55:00,62.28,62.3,62.27,62.3,9400.0,49.359,49.3748,49.3511,49.3748,9400.0
2014-09-18 14:00:00,62.3,62.31,62.28,62.3,22900.0,49.3748,49.3828,49.359,49.3748,22900.0
2014-09-18 14:05:00,62.3,62.32,62.29,62.32,28000.0,49.3748,49.3907,49.3669,49.3907,28000.0
2014-09-18 14:10:00,62.32,62.32,62.31,62.32,15000.0,49.3907,49.3907,49.3828,49.3907,15000.0
2014-09-18 14:15:00,62.32,62.32,62.29,62.3,36100.0,49.3907,49.3907,49.3669,49.3748,36100.0
2014-09-18 14:20:00,62.3,62.3,62.29,62.29,2000.0,49.3748,49.3748,49.3669,49.3669,2000.0
2014-09-18 14:25:00,62.3,62.31,62.3,62.3,12500.0,49.3748,49.3828,49.3748,49.3748,12500.0
2014-09-18 14:30:00,62.3,62.31,62.29,62.3,8900.0,49.3748,49.3828,49.3669,49.3748,8900.0
2014-09-18 14:35:00,62.3,62.31,62.29,62.3,6500.0,49.3748,49.3828,49.3669,49.3748,6500.0
2014-09-18 14:40:00,62.3,62.31,62.3,62.3,5300.0,49.3748,49.3828,49.3748,49.3748,5300.0
2014-09-18 14:45:00,62.3,62.31,62.3,62.3,10800.0,49.3748,49.3828,49.3748,49.3748,10800.0
2014-09-18 14:50:00,62.31,62.31,62.3,62.31,7700.0,49.3828,49.3828,49.3748,49.3828,7700.0
2014-09-18 14:55:00,62.31,62.31,62.3,62.3,6900.0,49.3828,49.3828,49.3748,49.3748,6900.0
2014-09-18 15:00:00,62.3,62.33,62.3,62.32,18000.0,49.3748,49.3986,49.3748,49.3907,18000.0
2014-09-18 15:05:00,62.32,62.34,62.31,62.33,10600.0,49.3907,49.4065,49.3828,49.3986,10600.0
2014-09-18 15:10:00,62.34,62.34,62.33,62.34,15900.0,49.4065,49.4065,49.3986,49.4065,15900.0
2014-09-18 15:15:00,62.35,62.36,62.34,62.35,7400.0,49.4145,49.4224,49.4065,49.4145,7400.0
2014-09-18 15:20:00,62.35,62.36,62.35,62.36,8500.0,49.4145,49.4224,49.4145,49.4224,8500.0
2014-09-18 15:25:00,62.36,62.36,62.35,62.36,13800.0,49.4224,49.4224,49.4145,49.4224,13800.0
2014-09-18 15:30:00,62.35,62.37,62.35,62.37,30500.0,49.4145,49.4303,49.4145,49.4303,30500.0
2014-09-18 15:35:00,62.37,62.41,62.37,62.4,47400.0,49.4303,49.462,49.4303,49.4541,47400.0
2014-09-18 15:40:00,62.39,62.4,62.36,62.38,30700.0,49.4462,49.4541,49.4224,49.4382,30700.0
2014-09-18 15:45:00,62.37,62.37,62.35,62.35,34700.0,49.4303,49.4303,49.4145,49.4145,34700.0
2014-09-18 15:50:00,62.36,62.36,62.35,62.35,38300.0,49.4224,49.4224,49.4145,49.4145,38300.0
2014-09-18 15:55:00,62.35,62.35,62.32,62.33,90500.0,49.4145,49.4145,49.3907,49.3986,90500.0
2014-09-19 09:30:00,62.55,62.59,62.09,62.3,466300.0,49.573,49.6047,49.2084,49.3748,466300.0
2014-09-19 09:35:00,62.31,62.31,62.18,62.3,32500.0,49.3828,49.3828,49.2797,49.3748,32500.0
2014-09-19 09:40:00,62.3,62.35,62.3,62.31,39200.0,49.3748,49.4145,49.3748,49.3828,39200.0
2014-09-19 09:45:00,62.3,62.41,62.3,62.4,32700.0,49.3748,49.462,49.3748,49.4541,32700.0
2014-09-19 09:50:00,62.39,62.4,62.33,62.33,23000.0,49.4462,49.4541,49.3986,49.3986,23000.0
2014-09-19 09:55:00,62.33,62.35,62.3,62.34,20200.0,49.3986,49.4145,49.3748,49.4065,20200.0
2014-09-19 10:00:00,62.34,62.37,62.29,62.35,32500.0,49.4065,49.4303,49.3669,49.4145,32500.0
2014-09-19 10:05:00,62.35,62.41,62.35,62.4,12800.0,49.4145,49.462,49.4145,49.4541,12800.0
2014-09-19 10:10:00,62.41,62.41,62.36,62.37,21800.0,49.462,49.462,49.4224,49.4303,21800.0
2014-09-19 10:15:00,62.37,62.37,62.3,62.34,16100.0,49.4303,49.4303,49.3748,49.4065,16100.0
2014-09-19 10:20:00,62.35,62.37,62.34,62.37,13200.0,49.4145,49.4303,49.4065,49.4303,13200.0
2014-09-19 10:25:00,62.38,62.39,62.35,62.35,16000.0,49.4382,49.4462,49.4145,49.4145,16000.0
2014-09-19 10:30:00,62.34,62.38,62.33,62.38,9900.0,49.4065,49.4382,49.3986,49.4382,9900.0
2014-09-19 10:35:00,62.38,62.39,62.34,62.35,18500.0,49.4382,49.4462,49.4065,49.4145,18500.0
2014-09-19 10:40:00,62.34,62.35,62.32,62.34,8700.0,49.4065,49.4145,49.3907,49.4065,8700.0
2014-09-19 10:45:00,62.34,62.35,62.32,62.34,9100.0,49.4065,49.4145,49.3907,49.4065,9100.0
2014-09-19 10:50:00,62.34,62.4,62.3,62.39,58200.0,49.4065,49.4541,49.3748,49.4462,58200.0
2014-09-19 10:55:00,62.4,62.4,62.37,62.38,30400.0,49.4541,49.4541,49.4303,49.4382,30400.0
2014-09-19 11:00:00,62.39,62.4,62.38,62.4,59300.0,49.4462,49.4541,49.4382,49.4541,59300.0
2014-09-19 11:05:00,62.4,62.41,62.38,62.4,26700.0,49.4541,49.462,49.4382,49.4541,26700.0
2014-09-19 11:10:00,62.41,62.41,62.39,62.39,19400.0,49.462,49.462,49.4462,49.4462,19400.0
2014-09-19 11:15:00,62.4,62.4,62.37,62.37,23100.0,49.4541,49.4541,49.4303,49.4303,23100.0
2014-09-19 11:20:00,62.37,62.38,62.33,62.34,24500.0,49.4303,49.4382,49.3986,49.4065,24500.0
2014-09-19 11:25:00,62.33,62.36,62.32,62.35,12100.0,49.3986,49.4224,49.3907,49.4145,12100.0
2014-09-19 11:30:00,62.34,62.35,62.29,62.3,16400.0,49.4065,49.4145,49.3669,49.3748,16400.0
2014-09-19 11:35:00,62.3,62.3,62.25,62.29,10500.0,49.3748,49.3748,49.3352,49.3669,10500.0
2014-09-19 11:40:00,62.28,62.3,62.27,62.28,10100.0,49.359,49.3748,49.3511,49.359,10100.0
2014-09-19 11:45:00,62.28,62.28,62.23,62.23,11400.0,49.359,49.359,49.3194,49.3194,11400.0
2014-09-19 11:50:00,62.24,62.27,62.23,62.27,9500.0,49.3273,49.3511,49.3194,49.3511,9500.0
2014-09-19 11:55:00,62.27,62.28,62.25,62.28,13300.0,49.3511,49.359,49.3352,49.359,13300.0
2014-09-19 12:00:00,62.28,62.28,62.22,62.23,11000.0,49.359,49.359,49.3114,49.3194,11000.0
2014-09-19 12:05:00,62.25,62.25,62.19,62.21,11300.0,49.3352,49.3352,49.2877,49.3035,11300.0
2014-09-19 12:10:00,62.22,62.25,62.21,62.22,10000.0,49.3114,49.3352,49.3035,49.3114,10000.0
2014-09-19 12:15:00,62.21,62.24,62.2,62.23,7100.0,49.3035,49.3273,49.2956,49.3194,7100.0
2014-09-19 12:20:00,62.22,62.25,62.21,62.24,7400.0,49.3114,49.3352,49.3035,49.3273,7400.0
2014-09-19 12:25:00,62.24,62.29,62.24,62.29,8900.0,49.3273,49.3669,49.3273,49.3669,8900.0
2014-09-19 12:30:00,62.29,62.3,62.24,62.28,7100.0,49.3669,49.3748,49.3273,49.359,7100.0
2014-09-19 12:35:00,62.28,62.34,62.28,62.33,8000.0,49.359,49.4065,49.359,49.3986,8000.0
2014-09-19 12:40:00,62.33,62.34,62.27,62.28,24500.0,49.3986,49.4065,49.3511,49.359,24500.0
2014-09-19 12:45:00,62.27,62.27,62.25,62.25,13000.0,49.3511,49.3511,49.3352,49.3352,13000.0
2014-09-19 12:50:00,62.23,62.24,62.19,62.19,10700.0,49.3194,49.3273,49.2877,49.2877,10700.0
2014-09-19 12:55:00,62.19,62.19,62.17,62.19,9400.0,49.2877,49.2877,49.2718,49.2877,9400.0
2014-09-19 13:00:00,62.18,62.23,62.11,62.12,18600.0,49.2797,49.3194,49.2243,49.2322,18600.0
2014-09-19 13:05:00,62.12,62.12,62.11,62.12,6700.0,49.2322,49.2322,49.2243,49.2322,6700.0
2014-09-19 13:10:00,62.12,62.12,62.02,62.05,16200.0,49.2322,49.2322,49.1529,49.1767,16200.0
2014-09-19 13:15:00,62.04,62.06,62.02,62.04,5600.0,49.1688,49.1846,49.1529,49.1688,5600.0
2014-09-19 13:20:00,62.06,62.11,62.05,62.11,8000.0,49.1846,49.2243,49.1767,49.2243,8000.0
2014-09-19 13:25:00,62.11,62.12,62.09,62.09,8600.0,49.2243,49.2322,49.2084,49.2084,8600.0
2014-09-19 13:30:00,62.09,62.13,62.08,62.12,14100.0,49.2084,49.2401,49.2005,49.2322,14100.0
2014-09-19 13:35:00,62.12,62.17,62.12,62.16,24000.0,49.2322,49.2718,49.2322,49.2639,24000.0
2014-09-19 13:40:00,62.17,62.23,62.17,62.22,31200.0,49.2718,49.3194,49.2718,49.3114,31200.0
2014-09-19 13:45:00,62.22,62.27,62.21,62.27,22100.0,49.3114,49.3511,49.3035,49.3511,22100.0
2014-09-19 13:50:00,62.27,62.36,62.26,62.34,60100.0,49.3511,49.4224,49.3431,49.4065,60100.0
2014-09-19 13:55:00,62.34,62.34,62.25,62.27,14500.0,49.4065,49.4065,49.3352,49.3511,14500.0
2014-09-19 14:00:00,62.27,62.28,62.23,62.23,9900.0,49.3511,49.359,49.3194,49.3194,9900.0
2014-09-19 14:05:00,62.23,62.23,62.19,62.19,11900.0,49.3194,49.3194,49.2877,49.2877,11900.0
2014-09-19 14:10:00,62.19,62.21,62.19,62.2,9000.0,49.2877,49.3035,49.2877,49.2956,9000.0
2014-09-19 14:15:00,62.2,62.24,62.2,62.24,8900.0,49.2956,49.3273,49.2956,49.3273,8900.0
2014-09-19 14:20:00,62.24,62.25,62.21,62.24,11700.0,49.3273,49.3352,49.3035,49.3273,11700.0
2014-09-19 14:25:00,62.23,62.25,62.22,62.24,9300.0,49.3194,49.3352,49.3114,49.3273,9300.0
2014-09-19 14:30:00,62.25,62.25,62.19,62.2,11800.0,49.3352,49.3352,49.2877,49.2956,11800.0
2014-09-19 14:35:00,62.2,62.24,62.19,62.23,10100.0,49.2956,49.3273,49.2877,49.3194,10100.0
2014-09-19 14:40:00,62.23,62.27,62.23,62.26,13300.0,49.3194,49.3511,49.3194,49.3431,13300.0
2014-09-19 14:45:00,62.25,62.29,62.24,62.29,30400.0,49.3352,49.3669,49.3273,49.3669,30400.0
2014-09-19 14:50:00,62.29,62.32,62.28,62.32,17100.0,49.3669,49.3907,49.359,49.3907,17100.0
2014-09-19 14:55:00,62.32,62.35,62.31,62.34,21400.0,49.3907,49.4145,49.3828,49.4065,21400.0
2014-09-19 15:00:00,62.34,62.34,62.31,62.32,30000.0,49.4065,49.4065,49.3828,49.3907,30000.0
2014-09-19 15:05:00,62.32,62.32,62.3,62.32,20600.0,49.3907,49.3907,49.3748,49.3907,20600.0
2014-09-19 15:10:00,62.32,62.34,62.3,62.32,44500.0,49.3907,49.4065,49.3748,49.3907,44500.0
2014-09-19 15:15:00,62.31,62.32,62.28,62.28,17200.0,49.3828,49.3907,49.359,49.359,17200.0
2014-09-19 15:20:00,62.29,62.29,62.26,62.27,13200.0,49.3669,49.3669,49.3431,49.3511,13200.0
2014-09-19 15:25:00,62.26,62.27,62.25,62.26,30700.0,49.3431,49.3511,49.3352,49.3431,30700.0
2014-09-19 15:30:00,62.25,62.26,62.24,62.25,13300.0,49.3352,49.3431,49.3273,49.3352,13300.0
2014-09-19 15:35:00,62.25,62.28,62.24,62.27,54000.0,49.3352,49.359,49.3273,49.3511,54000.0
2014-09-19 15:40:00,62.27,62.27,62.26,62.27,23700.0,49.3511,49.3511,49.3431,49.3511,23700.0
2014-09-19 15:45:00,62.27,62.28,62.26,62.26,78800.0,49.3511,49.359,49.3431,49.3431,78800.0
2014-09-19 15:50:00,62.27,62.28,62.21,62.28,114200.0,49.3511,49.359,49.3035,49.359,114200.0
2014-09-19 15:55:00,62.28,62.29,62.2,62.2,130800.0,49.359,49.3669,49.2956,49.2956,130800.0
2014-09-22 09:30:00,61.94,62.02,61.74,61.95,63700.0,49.0895,49.1529,48.931,49.0975,63700.0
2014-09-22 09:35:00,61.96,61.96,61.89,61.89,33500.0,49.1054,49.1054,49.0499,49.0499,33500.0
2014-09-22 09:40:00,61.89,61.93,61.83,61.93,13300.0,49.0499,49.0816,49.0024,49.0816,13300.0
2014-09-22 09:45:00,61.94,61.99,61.89,61.99,14800.0,49.0895,49.1292,49.0499,49.1292,14800.0
2014-09-22 09:50:00,61.99,62.02,61.95,62.0,19700.0,49.1292,49.1529,49.0975,49.1371,19700.0
2014-09-22 09:55:00,62.0,62.0,61.97,61.97,12500.0,49.1371,49.1371,49.1133,49.1133,12500.0
2014-09-22 10:00:00,61.99,62.01,61.95,61.98,18000.0,49.1292,49.145,49.0975,49.1212,18000.0
2014-09-22 10:05:00,61.98,62.01,61.97,62.01,27800.0,49.1212,49.145,49.1133,49.145,27800.0
2014-09-22 10:10:00,62.01,62.01,61.99,61.99,42500.0,49.145,49.145,49.1292,49.1292,42500.0
2014-09-22 10:15:00,61.99,61.99,61.94,61.96,15000.0,49.1292,49.1292,49.0895,49.1054,15000.0
2014-09-22 10:20:00,61.96,61.99,61.94,61.95,11100.0,49.1054,49.1292,49.0895,49.0975,11100.0
2014-09-22 10:25:00,61.97,61.98,61.93,61.98,8200.0,49.1133,49.1212,49.0816,49.1212,8200.0
2014-09-22 10:30:00,61.98,61.98,61.89,61.94,17600.0,49.1212,49.1212,49.0499,49.0895,17600.0
2014-09-22 10:35:00,61.94,61.97,61.92,61.93,9900.0,49.0895,49.1133,49.0737,49.0816,9900.0
2014-09-22 10:40:00,61.93,61.94,61.87,61.9,15000.0,49.0816,49.0895,49.0341,49.0578,15000.0
2014-09-22 10:45:00,61.91,61.94,61.89,61.9,10100.0,49.0658,49.0895,49.0499,49.0578,10100.0
2014-09-22 10:50:00,61.9,61.92,61.88,61.89,12100.0,49.0578,49.0737,49.042,49.0499,12100.0
2014-09-22 10:55:00,61.88,61.93,61.87,61.91,7900.0,49.042,49.0816,49.0341,49.0658,7900.0
2014-09-22 11:00:00,61.91,61.95,61.9,61.95,10000.0,49.0658,49.0975,49.0578,49.0975,10000.0
2014-09-22 11:05:00,61.96,61.97,61.94,61.94,8600.0,49.1054,49.1133,49.0895,49.0895,8600.0
2014-09-22 11:10:00,61.95,61.98,61.93,61.94,10300.0,49.0975,49.1212,49.0816,49.0895,10300.0
2014-09-22 11:15:00,61.93,61.99,61.92,61.97,15300.0,49.0816,49.1292,49.0737,49.1133,15300.0
2014-09-22 11:20:00,61.96,62.01,61.96,62.0,19600.0,49.1054,49.145,49.1054,49.1371,19600.0
2014-09-22 11:25:00,61.99,61.99,61.97,61.97,11200.0,49.1292,49.1292,49.1133,49.1133,11200.0
2014-09-22 11:30:00,61.97,61.99,61.96,61.99,16100.0,49.1133,49.1292,49.1054,49.1292,16100.0
2014-09-22 11:35:00,61.99,62.0,61.96,61.97,11100.0,49.1292,49.1371,49.1054,49.1133,11100.0
2014-09-22 11:40:00,61.96,61.98,61.95,61.96,14200.0,49.1054,49.1212,49.0975,49.1054,14200.0
2014-09-22 11:45:00,61.95,61.97,61.94,61.96,12500.0,49.0975,49.1133,49.0895,49.1054,12500.0
2014-09-22 11:50:00,61.95,61.96,61.93,61.95,10200.0,49.0975,49.1054,49.0816,49.0975,10200.0
2014-09-22 11:55:00,61.96,61.97,61.94,61.95,8500.0,49.1054,49.1133,49.0895,49.0975,8500.0
2014-09-22 12:00:00,61.94,61.98,61.93,61.95,19700.0,49.0895,49.1212,49.0816,49.0975,19700.0
2014-09-22 12:05:00,61.95,62.0,61.95,61.99,12900.0,49.0975,49.1371,49.0975,49.1292,12900.0
2014-09-22 12:10:00,61.98,62.0,61.97,61.98,6800.0,49.1212,49.1371,49.1133,49.1212,6800.0
2014-09-22 12:15:00,61.99,62.01,61.98,61.98,15600.0,49.1292,49.145,49.1212,49.1212,15600.0
2014-09-22 12:20:00,61.98,61.99,61.97,61.98,5900.0,49.1212,49.1292,49.1133,49.1212,5900.0
2014-09-22 12:25:00,61.99,62.0,61.97,62.0,7800.0,49.1292,49.1371,49.1133,49.1371,7800.0
2014-09-22 12:30:00,61.99,62.0,61.97,61.97,7800.0,49.1292,49.1371,49.1133,49.1133,7800.0
2014-09-22 12:35:00,61.99,62.0,61.97,62.0,3500.0,49.1292,49.1371,49.1133,49.1371,3500.0
2014-09-22 12:40:00,61.99,62.01,61.98,62.0,16200.0,49.1292,49.145,49.1212,49.1371,16200.0
2014-09-22 12:45:00,62.0,62.01,61.99,62.01,10300.0,49.1371,49.145,49.1292,49.145,10300.0
2014-09-22 12:50:00,61.99,61.99,61.98,61.98,6700.0,49.1292,49.1292,49.1212,49.1212,6700.0
2014-09-22 12:55:00,61.99,62.0,61.96,61.99,8800.0,49.1292,49.1371,49.1054,49.1292,8800.0
2014-09-22 13:00:00,61.98,61.98,61.96,61.97,2800.0,49.1212,49.1212,49.1054,49.1133,2800.0
2014-09-22 13:05:00,61.97,62.01,61.97,61.99,9600.0,49.1133,49.145,49.1133,49.1292,9600.0
2014-09-22 13:10:00,61.99,62.0,61.95,61.98,5200.0,49.1292,49.1371,49.0975,49.1212,5200.0
2014-09-22 13:15:00,61.99,62.0,61.98,62.0,3800.0,49.1292,49.1371,49.1212,49.1371,3800.0
2014-09-22 13:20:00,62.0,62.01,61.96,61.96,6600.0,49.1371,49.145,49.1054,49.1054,6600.0
2014-09-22 13:25:00,61.95,62.02,61.95,61.99,28500.0,49.0975,49.1529,49.0975,49.1292,28500.0
2014-09-22 13:30:00,61.99,62.01,61.98,61.98,7600.0,49.1292,49.145,49.1212,49.1212,7600.0
2014-09-22 13:35:00,61.99,62.0,61.96,61.96,4400.0,49.1292,49.1371,49.1054,49.1054,4400.0
2014-09-22 13:40:00,61.98,61.99,61.96,61.96,5200.0,49.1212,49.1292,49.1054,49.1054,5200.0
2014-09-22 13:45:00,61.98,61.99,61.98,61.99,3900.0,49.1212,49.1292,49.1212,49.1292,3900.0
2014-09-22 13:50:00,62.0,62.01,61.98,62.01,11100.0,49.1371,49.145,49.1212,49.145,11100.0
2014-09-22 13:55:00,62.0,62.0,61.93,61.93,10500.0,49.1371,49.1371,49.0816,49.0816,10500.0
2014-09-22 14:00:00,61.94,61.96,61.92,61.93,5100.0,49.0895,49.1054,49.0737,49.0816,5100.0
2014-09-22 14:05:00,61.93,61.95,61.91,61.94,11700.0,49.0816,49.0975,49.0658,49.0895,11700.0
2014-09-22 14:10:00,61.94,61.94,61.89,61.92,5500.0,49.0895,49.0895,49.0499,49.0737,5500.0
2014-09-22 14:15:00,61.91,61.93,61.89,61.91,9300.0,49.0658,49.0816,49.0499,49.0658,9300.0
2014-09-22 14:20:00,61.91,61.93,61.86,61.86,12800.0,49.0658,49.0816,49.0261,49.0261,12800.0
2014-09-22 14:25:00,61.88,61.88,61.84,61.85,9000.0,49.042,49.042,49.0103,49.0182,9000.0
2014-09-22 14:30:00,61.85,61.89,61.85,61.88,9600.0,49.0182,49.0499,49.0182,49.042,9600.0
2014-09-22 14:35:00,61.87,61.88,61.86,61.88,5100.0,49.0341,49.042,49.0261,49.042,5100.0
2014-09-22 14:40:00,61.89,61.91,61.88,61.89,11200.0,49.0499,49.0658,49.042,49.0499,11200.0
2014-09-22 14:45:00,61.89,61.96,61.89,61.95,12400.0,49.0499,49.1054,49.0499,49.0975,12400.0
2014-09-22 14:50:00,61.95,61.96,61.93,61.93,21000.0,49.0975,49.1054,49.0816,49.0816,21000.0
2014-09-22 14:55:00,61.93,61.95,61.92,61.93,10700.0,49.0816,49.0975,49.0737,49.0816,10700.0
2014-09-22 15:00:00,61.92,61.97,61.87,61.88,31300.0,49.0737,49.1133,49.0341,49.042,31300.0
2014-09-22 15:05:00,61.88,61.88,61.85,61.86,19300.0,49.042,49.042,49.0182,49.0261,19300.0
2014-09-22 15:10:00,61.86,61.87,61.83,61.85,41600.0,49.0261,49.0341,49.0024,49.0182,41600.0
2014-09-22 15:15:00,61.86,61.89,61.8,61.82,43600.0,49.0261,49.0499,48.9786,48.9944,43600.0
2014-09-22 15:20:00,61.82,61.87,61.81,61.85,39100.0,48.9944,49.0341,48.9865,49.0182,39100.0
2014-09-22 15:25:00,61.85,61.88,61.84,61.88,11600.0,49.0182,49.042,49.0103,49.042,11600.0
2014-09-22 15:30:00,61.88,61.9,61.87,61.89,28900.0,49.042,49.0578,49.0341,49.0499,28900.0
2014-09-22 15:35:00,61.89,61.93,61.88,61.93,28200.0,49.0499,49.0816,49.042,49.0816,28200.0
2014-09-22 15:40:00,61.93,61.97,61.92,61.94,65900.0,49.0816,49.1133,49.0737,49.0895,65900.0
2014-09-22 15:45:00,61.93,61.93,61.89,61.93,51200.0,49.0816,49.0816,49.0499,49.0816,51200.0
2014-09-22 15:50:00,61.93,61.94,61.87,61.87,58000.0,49.0816,49.0895,49.0341,49.0341,58000.0
2014-09-22 15:55:00,61.87,61.88,61.83,61.85,150600.0,49.0341,49.042,49.0024,49.0182,150600.0
2014-09-23 09:30:00,61.68,61.72,61.53,61.64,31000.0,48.8835,48.9152,48.7646,48.8518,31000.0
2014-09-23 09:35:00,61.65,61.66,61.57,61.6,13600.0,48.8597,48.8676,48.7963,48.8201,13600.0
2014-09-23 09:40:00,61.62,61.62,61.56,61.62,14900.0,48.8359,48.8359,48.7884,48.8359,14900.0
2014-09-23 09:45:00,61.63,61.69,61.6,61.68,16400.0,48.8438,48.8914,48.8201,48.8835,16400.0
2014-09-23 09:50:00,61.7,61.7,61.62,61.63,22200.0,48.8993,48.8993,48.8359,48.8438,22200.0
2014-09-23 09:55:00,61.62,61.72,61.61,61.7,14500.0,48.8359,48.9152,48.828,48.8993,14500.0
2014-09-23 10:00:00,61.71,61.77,61.7,61.76,6700.0,48.9072,48.9548,48.8993,48.9469,6700.0
2014-09-23 10:05:00,61.76,61.77,61.73,61.76,17600.0,48.9469,48.9548,48.9231,48.9469,17600.0
2014-09-23 10:10:00,61.75,61.75,61.61,61.61,12300.0,48.9389,48.9389,48.828,48.828,12300.0
2014-09-23 10:15:00,61.62,61.7,61.62,61.7,9400.0,48.8359,48.8993,48.8359,48.8993,9400.0
2014-09-23 10:20:00,61.71,61.77,61.7,61.76,16300.0,48.9072,48.9548,48.8993,48.9469,16300.0
2014-09-23 10:25:00,61.76,61.76,61.67,61.67,7900.0,48.9469,48.9469,48.8755,48.8755,7900.0
2014-09-23 10:30:00,61.69,61.72,61.66,61.67,12500.0,48.8914,48.9152,48.8676,48.8755,12500.0
2014-09-23 10:35:00,61.66,61.71,61.65,61.71,7200.0,48.8676,48.9072,48.8597,48.9072,7200.0
2014-09-23 10:40:00,61.68,61.71,61.67,61.7,8100.0,48.8835,48.9072,48.8755,48.8993,8100.0
2014-09-23 10:45:00,61.7,61.7,61.63,61.68,12400.0,48.8993,48.8993,48.8438,48.8835,12400.0
2014-09-23 10:50:00,61.68,61.72,61.66,61.67,15100.0,48.8835,48.9152,48.8676,48.8755,15100.0
2014-09-23 10:55:00,61.65,61.66,61.59,61.61,8300.0,48.8597,48.8676,48.8121,48.828,8300.0
2014-09-23 11:00:00,61.63,61.66,61.61,61.63,10500.0,48.8438,48.8676,48.828,48.8438,10500.0
2014-09-23 11:05:00,61.62,61.62,61.57,61.6,11300.0,48.8359,48.8359,48.7963,48.8201,11300.0
2014-09-23 11:10:00,61.61,61.61,61.53,61.54,18200.0,48.828,48.828,48.7646,48.7725,18200.0
2014-09-23 11:15:00,61.55,61.6,61.55,61.57,9500.0,48.7804,48.8201,48.7804,48.7963,9500.0
2014-09-23 11:20:00,61.57,61.65,61.57,61.65,13100.0,48.7963,48.8597,48.7963,48.8597,13100.0
2014-09-23 11:25:00,61.65,61.67,61.63,61.64,8400.0,48.8597,48.8755,48.8438,48.8518,8400.0
2014-09-23 11:30:00,61.65,61.66,61.61,61.61,10200.0,48.8597,48.8676,48.828,48.828,10200.0
2014-09-23 11:35:00,61.61,61.67,61.61,61.67,13800.0,48.828,48.8755,48.828,48.8755,13800.0
2014-09-23 11:40:00,61.67,61.69,61.65,61.65,17800.0,48.8755,48.8914,48.8597,48.8597,17800.0
2014-09-23 11:45:00,61.66,61.71,61.66,61.7,13700.0,48.8676,48.9072,48.8676,48.8993,13700.0
2014-09-23 11:50:00,61.7,61.72,61.67,61.69,11300.0,48.8993,48.9152,48.8755,48.8914,11300.0
2014-09-23 11:55:00,61.71,61.72,61.67,61.72,6800.0,48.9072,48.9152,48.8755,48.9152,6800.0
2014-09-23 12:00:00,61.72,61.72,61.66,61.67,10500.0,48.9152,48.9152,48.8676,48.8755,10500.0
2014-09-23 12:05:00,61.66,61.7,61.64,61.65,10700.0,48.8676,48.8993,48.8518,48.8597,10700.0
2014-09-23 12:10:00,61.65,61.66,61.63,61.63,7000.0,48.8597,48.8676,48.8438,48.8438,7000.0
2014-09-23 12:15:00,61.63,61.67,61.63,61.67,7600.0,48.8438,48.8755,48.8438,48.8755,7600.0
2014-09-23 12:20:00,61.67,61.69,61.61,61.62,8300.0,48.8755,48.8914,48.828,48.8359,8300.0
2014-09-23 12:25:00,61.61,61.63,61.6,61.62,6700.0,48.828,48.8438,48.8201,48.8359,6700.0
2014-09-23 12:30:00,61.62,61.65,61.61,61.62,7100.0,48.8359,48.8597,48.828,48.8359,7100.0
2014-09-23 12:35:00,61.62,61.64,61.61,61.62,7800.0,48.8359,48.8518,48.828,48.8359,7800.0
2014-09-23 12:40:00,61.62,61.67,61.62,61.62,7700.0,48.8359,48.8755,48.8359,48.8359,7700.0
2014-09-23 12:45:00,61.63,61.63,61.54,61.54,16700.0,48.8438,48.8438,48.7725,48.7725,16700.0
2014-09-23 12:50:00,61.54,61.55,61.52,61.54,9900.0,48.7725,48.7804,48.7567,48.7725,9900.0
2014-09-23 12:55:00,61.54,61.56,61.53,61.56,7800.0,48.7725,48.7884,48.7646,48.7884,7800.0
2014-09-23 13:00:00,61.55,61.55,61.48,61.48,15700.0,48.7804,48.7804,48.725,48.725,15700.0
2014-09-23 13:05:00,61.48,61.48,61.42,61.43,20100.0,48.725,48.725,48.6774,48.6853,20100.0
2014-09-23 13:10:00,61.44,61.47,61.42,61.43,10200.0,48.6933,48.717,48.6774,48.6853,10200.0
2014-09-23 13:15:00,61.43,61.45,61.41,61.44,9000.0,48.6853,48.7012,48.6695,48.6933,9000.0
2014-09-23 13:20:00,61.44,61.46,61.41,61.44,10700.0,48.6933,48.7091,48.6695,48.6933,10700.0
2014-09-23 13:25:00,61.44,61.45,61.42,61.44,6600.0,48.6933,48.7012,48.6774,48.6933,6600.0
2014-09-23 13:30:00,61.44,61.45,61.41,61.41,22900.0,48.6933,48.7012,48.6695,48.6695,22900.0
2014-09-23 13:35:00,61.43,61.43,61.29,61.31,46700.0,48.6853,48.6853,48.5744,48.5902,46700.0
2014-09-23 13:40:00,61.32,61.33,61.29,61.31,16200.0,48.5982,48.6061,48.5744,48.5902,16200.0
2014-09-23 13:45:00,61.33,61.37,61.32,61.34,5500.0,48.6061,48.6378,48.5982,48.614,5500.0
2014-09-23 13:50:00,61.32,61.35,61.31,61.33,8200.0,48.5982,48.6219,48.5902,48.6061,8200.0
2014-09-23 13:55:00,61.31,61.31,61.25,61.26,13200.0,48.5902,48.5902,48.5427,48.5506,13200.0
2014-09-23 14:00:00,61.26,61.29,61.23,61.27,13900.0,48.5506,48.5744,48.5268,48.5585,13900.0
2014-09-23 14:05:00,61.27,61.28,61.24,61.27,8700.0,48.5585,48.5665,48.5348,48.5585,8700.0
2014-09-23 14:10:00,61.28,61.29,61.19,61.2,57700.0,48.5665,48.5744,48.4951,48.5031,57700.0
2014-09-23 14:15:00,61.21,61.21,61.14,61.14,13100.0,48.511,48.511,48.4555,48.4555,13100.0
2014-09-23 14:20:00,61.16,61.19,61.13,61.14,15500.0,48.4714,48.4951,48.4476,48.4555,15500.0
2014-09-23 14:25:00,61.14,61.22,61.14,61.22,13200.0,48.4555,48.5189,48.4555,48.5189,13200.0
2014-09-23 14:30:00,61.22,61.28,61.22,61.27,19800.0,48.5189,48.5665,48.5189,48.5585,19800.0
2014-09-23 14:35:00,61.26,61.29,61.26,61.28,17000.0,48.5506,48.5744,48.5506,48.5665,17000.0
2014-09-23 14:40:00,61.28,61.3,61.26,61.26,15800.0,48.5665,48.5823,48.5506,48.5506,15800.0
2014-09-23 14:45:00,61.26,61.29,61.25,61.29,7100.0,48.5506,48.5744,48.5427,48.5744,7100.0
2014-09-23 14:50:00,61.28,61.31,61.28,61.29,13100.0,48.5665,48.5902,48.5665,48.5744,13100.0
2014-09-23 14:55:00,61.3,61.34,61.27,61.32,19800.0,48.5823,48.614,48.5585,48.5982,19800.0
2014-09-23 15:00:00,61.32,61.37,61.32,61.34,12200.0,48.5982,48.6378,48.5982,48.614,12200.0
2014-09-23 15:05:00,61.35,61.35,61.28,61.3,14800.0,48.6219,48.6219,48.5665,48.5823,14800.0
2014-09-23 15:10:00,61.31,61.37,61.31,61.37,17500.0,48.5902,48.6378,48.5902,48.6378,17500.0
2014-09-23 15:15:00,61.38,61.38,61.34,61.35,41800.0,48.6457,48.6457,48.614,48.6219,41800.0
2014-09-23 15:20:00,61.34,61.35,61.3,61.33,25600.0,48.614,48.6219,48.5823,48.6061,25600.0
2014-09-23 15:25:00,61.34,61.39,61.33,61.35,29500.0,48.614,48.6536,48.6061,48.6219,29500.0
2014-09-23 15:30:00,61.36,61.4,61.32,61.4,24400.0,48.6299,48.6616,48.5982,48.6616,24400.0
2014-09-23 15:35:00,61.4,61.48,61.4,61.46,39200.0,48.6616,48.725,48.6616,48.7091,39200.0
2014-09-23 15:40:00,61.46,61.49,61.45,61.48,23100.0,48.7091,48.7329,48.7012,48.725,23100.0
2014-09-23 15:45:00,61.48,61.48,61.38,61.43,81400.0,48.725,48.725,48.6457,48.6853,81400.0
2014-09-23 15:50:00,61.43,61.44,61.34,61.37,82200.0,48.6853,48.6933,48.614,48.6378,82200.0
2014-09-23 15:55:00,61.37,61.38,61.31,61.31,126600.0,48.6378,48.6457,48.5902,48.5902,126600.0
2014-09-24 09:30:00,61.28,61.36,61.19,61.34,23300.0,48.5665,48.6299,48.4951,48.614,23300.0
2014-09-24 09:35:00,61.32,61.34,61.28,61.3,12200.0,48.5982,48.614,48.5665,48.5823,12200.0
2014-09-24 09:40:00,61.32,61.39,61.25,61.25,12900.0,48.5982,48.6536,48.5427,48.5427,12900.0
2014-09-24 09:45:00,61.26,61.32,61.22,61.32,10000.0,48.5506,48.5982,48.5189,48.5982,10000.0
2014-09-24 09:50:00,61.32,61.49,61.32,61.44,13300.0,48.5982,48.7329,48.5982,48.6933,13300.0
2014-09-24 09:55:00,61.44,61.44,61.36,61.36,6900.0,48.6933,48.6933,48.6299,48.6299,6900.0
2014-09-24 10:00:00,61.35,61.41,61.23,61.28,16600.0,48.6219,48.6695,48.5268,48.5665,16600.0
2014-09-24 10:05:00,61.3,61.33,61.27,61.29,5500.0,48.5823,48.6061,48.5585,48.5744,5500.0
2014-09-24 10:10:00,61.3,61.3,61.22,61.3,13500.0,48.5823,48.5823,48.5189,48.5823,13500.0
2014-09-24 10:15:00,61.3,61.39,61.3,61.36,15100.0,48.5823,48.6536,48.5823,48.6299,15100.0
2014-09-24 10:20:00,61.37,61.37,61.29,61.32,7800.0,48.6378,48.6378,48.5744,48.5982,7800.0
2014-09-24 10:25:00,61.34,61.39,61.3,61.36,9600.0,48.614,48.6536,48.5823,48.6299,9600.0
2014-09-24 10:30:00,61.34,61.38,61.31,61.38,10300.0,48.614,48.6457,48.5902,48.6457,10300.0
2014-09-24 10:35:00,61.37,61.43,61.34,61.41,7700.0,48.6378,48.6853,48.614,48.6695,7700.0
2014-09-24 10:40:00,61.43,61.47,61.43,61.47,7400.0,48.6853,48.717,48.6853,48.717,7400.0
2014-09-24 10:45:00,61.48,61.5,61.46,61.48,10700.0,48.725,48.7408,48.7091,48.725,10700.0
2014-09-24 10:50:00,61.47,61.52,61.46,61.48,6200.0,48.717,48.7567,48.7091,48.725,6200.0
2014-09-24 10:55:00,61.49,61.5,61.44,61.48,8300.0,48.7329,48.7408,48.6933,48.725,8300.0
2014-09-24 11:00:00,61.48,61.5,61.44,61.5,9400.0,48.725,48.7408,48.6933,48.7408,9400.0
2014-09-24 11:05:00,61.52,61.56,61.48,61.56,9100.0,48.7567,48.7884,48.725,48.7884,9100.0
2014-09-24 11:10:00,61.56,61.56,61.52,61.54,11500.0,48.7884,48.7884,48.7567,48.7725,11500.0
2014-09-24 11:15:00,61.54,61.56,61.51,61.52,7700.0,48.7725,48.7884,48.7487,48.7567,7700.0
2014-09-24 11:20:00,61.52,61.56,61.52,61.54,6900.0,48.7567,48.7884,48.7567,48.7725,6900.0
2014-09-24 11:25:00,61.54,61.6,61.53,61.6,22600.0,48.7725,48.8201,48.7646,48.8201,22600.0
2014-09-24 11:30:00,61.6,61.65,61.6,61.61,9300.0,48.8201,48.8597,48.8201,48.828,9300.0
2014-09-24 11:35:00,61.63,61.65,61.61,61.62,9700.0,48.8438,48.8597,48.828,48.8359,9700.0
2014-09-24 11:40:00,61.59,61.67,61.59,61.66,17200.0,48.8121,48.8755,48.8121,48.8676,17200.0
2014-09-24 11:45:00,61.66,61.68,61.63,61.66,12100.0,48.8676,48.8835,48.8438,48.8676,12100.0
2014-09-24 11:50:00,61.66,61.7,61.66,61.7,12500.0,48.8676,48.8993,48.8676,48.8993,12500.0
2014-09-24 11:55:00,61.7,61.71,61.68,61.69,11800.0,48.8993,48.9072,48.8835,48.8914,11800.0
2014-09-24 12:00:00,61.7,61.7,61.68,61.7,7100.0,48.8993,48.8993,48.8835,48.8993,7100.0
2014-09-24 12:05:00,61.7,61.7,61.66,61.67,6400.0,48.8993,48.8993,48.8676,48.8755,6400.0
2014-09-24 12:10:00,61.68,61.7,61.67,61.7,7800.0,48.8835,48.8993,48.8755,48.8993,7800.0
2014-09-24 12:15:00,61.7,61.7,61.65,61.66,6300.0,48.8993,48.8993,48.8597,48.8676,6300.0
2014-09-24 12:20:00,61.66,61.7,61.66,61.7,7800.0,48.8676,48.8993,48.8676,48.8993,7800.0
2014-09-24 12:25:00,61.7,61.7,61.67,61.67,7300.0,48.8993,48.8993,48.8755,48.8755,7300.0
2014-09-24 12:30:00,61.68,61.68,61.62,61.64,10500.0,48.8835,48.8835,48.8359,48.8518,10500.0
2014-09-24 12:35:00,61.63,61.64,61.61,61.61,3400.0,48.8438,48.8518,48.828,48.828,3400.0
2014-09-24 12:40:00,61.61,61.62,61.58,61.62,5600.0,48.828,48.8359,48.8042,48.8359,5600.0
2014-09-24 12:45:00,61.62,61.64,61.59,61.62,6800.0,48.8359,48.8518,48.8121,48.8359,6800.0
2014-09-24 12:50:00,61.6,61.6,61.55,61.56,12600.0,48.8201,48.8201,48.7804,48.7884,12600.0
2014-09-24 12:55:00,61.57,61.57,61.55,61.56,7900.0,48.7963,48.7963,48.7804,48.7884,7900.0
2014-09-24 13:00:00,61.57,61.59,61.56,61.57,8100.0,48.7963,48.8121,48.7884,48.7963,8100.0
2014-09-24 13:05:00,61.58,61.6,61.55,61.56,9200.0,48.8042,48.8201,48.7804,48.7884,9200.0
2014-09-24 13:10:00,61.55,61.6,61.55,61.58,5400.0,48.7804,48.8201,48.7804,48.8042,5400.0
2014-09-24 13:15:00,61.58,61.59,61.57,61.57,7700.0,48.8042,48.8121,48.7963,48.7963,7700.0
2014-09-24 13:20:00,61.57,61.57,61.56,61.57,6500.0,48.7963,48.7963,48.7884,48.7963,6500.0
2014-09-24 13:25:00,61.58,61.6,61.57,61.57,5200.0,48.8042,48.8201,48.7963,48.7963,5200.0
2014-09-24 13:30:00,61.58,61.61,61.57,61.6,9300.0,48.8042,48.828,48.7963,48.8201,9300.0
2014-09-24 13:35:00,61.6,61.61,61.59,61.61,13200.0,48.8201,48.828,48.8121,48.828,13200.0
2014-09-24 13:40:00,61.61,61.67,61.61,61.67,3200.0,48.828,48.8755,48.828,48.8755,3200.0
2014-09-24 13:45:00,61.66,61.67,61.63,61.66,9800.0,48.8676,48.8755,48.8438,48.8676,9800.0
2014-09-24 13:50:00,61.65,61.71,61.65,61.7,13100.0,48.8597,48.9072,48.8597,48.8993,13100.0
2014-09-24 13:55:00,61.7,61.71,61.69,61.71,5800.0,48.8993,48.9072,48.8914,48.9072,5800.0
2014-09-24 14:00:00,61.71,61.71,61.66,61.69,9500.0,48.9072,48.9072,48.8676,48.8914,9500.0
2014-09-24 14:05:00,61.68,61.7,61.68,61.68,8400.0,48.8835,48.8993,48.8835,48.8835,8400.0
2014-09-24 14:10:00,61.68,61.68,61.65,61.68,10200.0,48.8835,48.8835,48.8597,48.8835,10200.0
2014-09-24 14:15:00,61.67,61.71,61.66,61.7,9900.0,48.8755,48.9072,48.8676,48.8993,9900.0
2014-09-24 14:20:00,61.69,61.7,61.66,61.67,9700.0,48.8914,48.8993,48.8676,48.8755,9700.0
2014-09-24 14:25:00,61.68,61.78,61.68,61.77,32200.0,48.8835,48.9627,48.8835,48.9548,32200.0
2014-09-24 14:30:00,61.76,61.79,61.75,61.78,9800.0,48.9469,48.9706,48.9389,48.9627,9800.0
2014-09-24 14:35:00,61.78,61.79,61.75,61.78,13500.0,48.9627,48.9706,48.9389,48.9627,13500.0
2014-09-24 14:40:00,61.79,61.8,61.78,61.8,7300.0,48.9706,48.9786,48.9627,48.9786,7300.0
2014-09-24 14:45:00,61.8,61.8,61.75,61.78,20800.0,48.9786,48.9786,48.9389,48.9627,20800.0
2014-09-24 14:50:00,61.79,61.82,61.79,61.8,16000.0,48.9706,48.9944,48.9706,48.9786,16000.0
2014-09-24 14:55:00,61.8,61.8,61.77,61.77,7900.0,48.9786,48.9786,48.9548,48.9548,7900.0
2014-09-24 15:00:00,61.77,61.81,61.76,61.81,13300.0,48.9548,48.9865,48.9469,48.9865,13300.0
2014-09-24 15:05:00,61.8,61.83,61.8,61.81,12900.0,48.9786,49.0024,48.9786,48.9865,12900.0
2014-09-24 15:10:00,61.82,61.86,61.82,61.86,9900.0,48.9944,49.0261,48.9944,49.0261,9900.0
2014-09-24 15:15:00,61.86,61.86,61.82,61.84,19500.0,49.0261,49.0261,48.9944,49.0103,19500.0
2014-09-24 15:20:00,61.85,61.85,61.79,61.8,16900.0,49.0182,49.0182,48.9706,48.9786,16900.0
2014-09-24 15:25:00,61.8,61.81,61.78,61.78,11500.0,48.9786,48.9865,48.9627,48.9627,11500.0
2014-09-24 15:30:00,61.79,61.79,61.74,61.75,15700.0,48.9706,48.9706,48.931,48.9389,15700.0
2014-09-24 15:35:00,61.75,61.78,61.74,61.74,14600.0,48.9389,48.9627,48.931,48.931,14600.0
2014-09-24 15:40:00,61.75,61.76,61.7,61.7,21500.0,48.9389,48.9469,48.8993,48.8993,21500.0
2014-09-24 15:45:00,61.69,61.7,61.65,61.65,60400.0,48.8914,48.8993,48.8597,48.8597,60400.0
2014-09-24 15:50:00,61.66,61.68,61.64,61.65,50100.0,48.8676,48.8835,48.8518,48.8597,50100.0
2014-09-24 15:55:00,61.64,61.7,61.63,61.69,90500.0,48.8518,48.8993,48.8438,48.8914,90500.0
2014-09-25 09:30:00,61.47,61.58,61.32,61.5,45900.0,48.717,48.8042,48.5982,48.7408,45900.0
2014-09-25 09:35:00,61.53,61.53,61.4,61.4,28600.0,48.7646,48.7646,48.6616,48.6616,28600.0
2014-09-25 09:40:00,61.39,61.42,61.35,61.41,12000.0,48.6536,48.6774,48.6219,48.6695,12000.0
2014-09-25 09:45:00,61.39,61.42,61.32,61.39,7900.0,48.6536,48.6774,48.5982,48.6536,7900.0
2014-09-25 09:50:00,61.38,61.41,61.26,61.33,11100.0,48.6457,48.6695,48.5506,48.6061,11100.0
2014-09-25 09:55:00,61.35,61.38,61.28,61.34,11000.0,48.6219,48.6457,48.5665,48.614,11000.0
2014-09-25 10:00:00,61.32,61.35,61.27,61.3,7400.0,48.5982,48.6219,48.5585,48.5823,7400.0
2014-09-25 10:05:00,61.33,61.42,61.33,61.39,12000.0,48.6061,48.6774,48.6061,48.6536,12000.0
2014-09-25 10:10:00,61.4,61.4,61.29,61.3,16200.0,48.6616,48.6616,48.5744,48.5823,16200.0
2014-09-25 10:15:00,61.3,61.39,61.3,61.35,12900.0,48.5823,48.6536,48.5823,48.6219,12900.0
2014-09-25 10:20:00,61.36,61.4,61.24,61.29,16400.0,48.6299,48.6616,48.5348,48.5744,16400.0
2014-09-25 10:25:00,61.27,61.35,61.26,61.32,9200.0,48.5585,48.6219,48.5506,48.5982,9200.0
2014-09-25 10:30:00,61.32,61.32,61.2,61.2,9700.0,48.5982,48.5982,48.5031,48.5031,9700.0
2014-09-25 10:35:00,61.23,61.27,61.2,61.21,13000.0,48.5268,48.5585,48.5031,48.511,13000.0
2014-09-25 10:40:00,61.2,61.24,61.1,61.13,16500.0,48.5031,48.5348,48.4238,48.4476,16500.0
2014-09-25 10:45:00,61.1,61.1,61.04,61.1,11600.0,48.4238,48.4238,48.3762,48.4238,11600.0
2014-09-25 10:50:00,61.11,61.17,61.11,61.11,8000.0,48.4317,48.4793,48.4317,48.4317,8000.0
2014-09-25 10:55:00,61.12,61.21,61.11,61.19,13900.0,48.4397,48.511,48.4317,48.4951,13900.0
2014-09-25 11:00:00,61.2,61.22,61.19,61.21,15600.0,48.5031,48.5189,48.4951,48.511,15600.0
2014-09-25 11:05:00,61.2,61.25,61.15,61.25,19100.0,48.5031,48.5427,48.4634,48.5427,19100.0
2014-09-25 11:10:00,61.26,61.26,61.19,61.2,16900.0,48.5506,48.5506,48.4951,48.5031,16900.0
2014-09-25 11:15:00,61.2,61.21,61.16,61.16,13400.0,48.5031,48.511,48.4714,48.4714,13400.0
2014-09-25 11:20:00,61.16,61.21,61.16,61.21,12700.0,48.4714,48.511,48.4714,48.511,12700.0
2014-09-25 11:25:00,61.22,61.3,61.19,61.3,10700.0,48.5189,48.5823,48.4951,48.5823,10700.0
2014-09-25 11:30:00,61.27,61.28,61.18,61.21,16400.0,48.5585,48.5665,48.4872,48.511,16400.0
2014-09-25 11:35:00,61.22,61.28,61.22,61.23,16700.0,48.5189,48.5665,48.5189,48.5268,16700.0
2014-09-25 11:40:00,61.22,61.23,61.18,61.21,15500.0,48.5189,48.5268,48.4872,48.511,15500.0
2014-09-25 11:45:00,61.2,61.22,61.16,61.16,10000.0,48.5031,48.5189,48.4714,48.4714,10000.0
2014-09-25 11:50:00,61.17,61.23,61.17,61.2,13300.0,48.4793,48.5268,48.4793,48.5031,13300.0
2014-09-25 11:55:00,61.2,61.23,61.19,61.2,8700.0,48.5031,48.5268,48.4951,48.5031,8700.0
2014-09-25 12:00:00,61.21,61.24,61.21,61.24,8200.0,48.511,48.5348,48.511,48.5348,8200.0
2014-09-25 12:05:00,61.23,61.26,61.21,61.23,9800.0,48.5268,48.5506,48.511,48.5268,9800.0
2014-09-25 12:10:00,61.24,61.26,61.24,61.25,6200.0,48.5348,48.5506,48.5348,48.5427,6200.0
2014-09-25 12:15:00,61.25,61.27,61.23,61.25,6200.0,48.5427,48.5585,48.5268,48.5427,6200.0
2014-09-25 12:20:00,61.24,61.24,61.19,61.22,8100.0,48.5348,48.5348,48.4951,48.5189,8100.0
2014-09-25 12:25:00,61.22,61.22,61.13,61.14,14500.0,48.5189,48.5189,48.4476,48.4555,14500.0
2014-09-25 12:30:00,61.13,61.17,61.12,61.17,8600.0,48.4476,48.4793,48.4397,48.4793,8600.0
2014-09-25 12:35:00,61.16,61.24,61.16,61.23,10000.0,48.4714,48.5348,48.4714,48.5268,10000.0
2014-09-25 12:40:00,61.24,61.25,61.22,61.22,6800.0,48.5348,48.5427,48.5189,48.5189,6800.0
2014-09-25 12:45:00,61.21,61.23,61.18,61.21,12400.0,48.511,48.5268,48.4872,48.511,12400.0
2014-09-25 12:50:00,61.21,61.21,61.16,61.2,11900.0,48.511,48.511,48.4714,48.5031,11900.0
2014-09-25 12:55:00,61.19,61.21,61.19,61.19,8600.0,48.4951,48.511,48.4951,48.4951,8600.0
2014-09-25 13:00:00,61.18,61.21,61.16,61.17,11100.0,48.4872,48.511,48.4714,48.4793,11100.0
2014-09-25 13:05:00,61.16,61.22,61.16,61.18,9500.0,48.4714,48.5189,48.4714,48.4872,9500.0
2014-09-25 13:10:00,61.19,61.22,61.19,61.22,7800.0,48.4951,48.5189,48.4951,48.5189,7800.0
2014-09-25 13:15:00,61.22,61.26,61.2,61.2,11200.0,48.5189,48.5506,48.5031,48.5031,11200.0
2014-09-25 13:20:00,61.21,61.22,61.16,61.18,12100.0,48.511,48.5189,48.4714,48.4872,12100.0
2014-09-25 13:25:00,61.18,61.26,61.18,61.26,7400.0,48.4872,48.5506,48.4872,48.5506,7400.0
2014-09-25 13:30:00,61.26,61.26,61.18,61.19,7500.0,48.5506,48.5506,48.4872,48.4951,7500.0
2014-09-25 13:35:00,61.19,61.19,61.15,61.16,10200.0,48.4951,48.4951,48.4634,48.4714,10200.0
2014-09-25 13:40:00,61.16,61.16,61.14,61.14,10100.0,48.4714,48.4714,48.4555,48.4555,10100.0
2014-09-25 13:45:00,61.14,61.14,61.09,61.12,7100.0,48.4555,48.4555,48.4159,48.4397,7100.0
2014-09-25 13:50:00,61.1,61.11,61.02,61.02,5900.0,48.4238,48.4317,48.3604,48.3604,5900.0
2014-09-25 13:55:00,61.04,61.07,61.03,61.05,12800.0,48.3762,48.4,48.3683,48.3842,12800.0
2014-09-25 14:00:00,61.04,61.06,61.03,61.06,6500.0,48.3762,48.3921,48.3683,48.3921,6500.0
2014-09-25 14:05:00,61.06,61.09,61.05,61.08,10000.0,48.3921,48.4159,48.3842,48.408,10000.0
2014-09-25 14:10:00,61.09,61.11,61.08,61.09,5600.0,48.4159,48.4317,48.408,48.4159,5600.0
2014-09-25 14:15:00,61.11,61.11,61.06,61.11,9100.0,48.4317,48.4317,48.3921,48.4317,9100.0
2014-09-25 14:20:00,61.11,61.16,61.11,61.14,13600.0,48.4317,48.4714,48.4317,48.4555,13600.0
2014-09-25 14:25:00,61.14,61.17,61.13,61.17,4800.0,48.4555,48.4793,48.4476,48.4793,4800.0
2014-09-25 14:30:00,61.17,61.17,61.14,61.17,11300.0,48.4793,48.4793,48.4555,48.4793,11300.0
2014-09-25 14:35:00,61.17,61.21,61.16,61.21,11300.0,48.4793,48.511,48.4714,48.511,11300.0
2014-09-25 14:40:00,61.21,61.22,61.2,61.2,10500.0,48.511,48.5189,48.5031,48.5031,10500.0
2014-09-25 14:45:00,61.21,61.25,61.21,61.22,12100.0,48.511,48.5427,48.511,48.5189,12100.0
2014-09-25 14:50:00,61.23,61.25,61.21,61.23,5700.0,48.5268,48.5427,48.511,48.5268,5700.0
2014-09-25 14:55:00,61.23,61.23,61.18,61.21,8800.0,48.5268,48.5268,48.4872,48.511,8800.0
2014-09-25 15:00:00,61.21,61.22,61.15,61.16,19300.0,48.511,48.5189,48.4634,48.4714,19300.0
2014-09-25 15:05:00,61.18,61.2,61.15,61.17,10200.0,48.4872,48.5031,48.4634,48.4793,10200.0
2014-09-25 15:10:00,61.18,61.2,61.15,61.2,13400.0,48.4872,48.5031,48.4634,48.5031,13400.0
2014-09-25 15:15:00,61.2,61.24,61.18,61.21,21200.0,48.5031,48.5348,48.4872,48.511,21200.0
2014-09-25 15:20:00,61.21,61.21,61.16,61.2,20600.0,48.511,48.511,48.4714,48.5031,20600.0
2014-09-25 15:25:00,61.2,61.24,61.17,61.24,23400.0,48.5031,48.5348,48.4793,48.5348,23400.0
2014-09-25 15:30:00,61.24,61.25,61.19,61.25,38500.0,48.5348,48.5427,48.4951,48.5427,38500.0
2014-09-25 15:35:00,61.25,61.3,61.23,61.3,48400.0,48.5427,48.5823,48.5268,48.5823,48400.0
2014-09-25 15:40:00,61.29,61.35,61.27,61.33,50500.0,48.5744,48.6219,48.5585,48.6061,50500.0
2014-09-25 15:45:00,61.33,61.34,61.24,61.3,58100.0,48.6061,48.614,48.5348,48.5823,58100.0
2014-09-25 15:50:00,61.3,61.31,61.23,61.23,56900.0,48.5823,48.5902,48.5268,48.5268,56900.0
2014-09-25 15:55:00,61.23,61.23,61.09,61.1,218900.0,48.5268,48.5268,48.4159,48.4238,218900.0
2014-09-26 09:30:00,61.1,61.18,61.03,61.18,20600.0,48.4238,48.4872,48.3683,48.4872,20600.0
2014-09-26 09:35:00,61.22,61.29,61.11,61.11,8900.0,48.5189,48.5744,48.4317,48.4317,8900.0
2014-09-26 09:40:00,61.11,61.14,61.02,61.07,7700.0,48.4317,48.4555,48.3604,48.4,7700.0
2014-09-26 09:45:00,61.07,61.14,61.05,61.1,10800.0,48.4,48.4555,48.3842,48.4238,10800.0
2014-09-26 09:50:00,61.11,61.16,61.11,61.15,7700.0,48.4317,48.4714,48.4317,48.4634,7700.0
2014-09-26 09:55:00,61.13,61.18,61.07,61.18,9200.0,48.4476,48.4872,48.4,48.4872,9200.0
2014-09-26 10:00:00,61.18,61.3,61.18,61.3,6100.0,48.4872,48.5823,48.4872,48.5823,6100.0
2014-09-26 10:05:00,61.31,61.31,61.24,61.26,9300.0,48.5902,48.5902,48.5348,48.5506,9300.0
2014-09-26 10:10:00,61.24,61.24,61.16,61.18,7500.0,48.5348,48.5348,48.4714,48.4872,7500.0
2014-09-26 10:15:00,61.19,61.2,61.13,61.15,6300.0,48.4951,48.5031,48.4476,48.4634,6300.0
2014-09-26 10:20:00,61.15,61.2,61.15,61.2,5400.0,48.4634,48.5031,48.4634,48.5031,5400.0
2014-09-26 10:25:00,61.19,61.22,61.1,61.12,13500.0,48.4951,48.5189,48.4238,48.4397,13500.0
2014-09-26 10:30:00,61.11,61.14,61.05,61.1,11000.0,48.4317,48.4555,48.3842,48.4238,11000.0
2014-09-26 10:35:00,61.13,61.15,61.09,61.1,6500.0,48.4476,48.4634,48.4159,48.4238,6500.0
2014-09-26 10:40:00,61.1,61.14,61.08,61.1,8900.0,48.4238,48.4555,48.408,48.4238,8900.0
2014-09-26 10:45:00,61.1,61.1,61.02,61.07,6600.0,48.4238,48.4238,48.3604,48.4,6600.0
2014-09-26 10:50:00,61.07,61.08,61.03,61.03,7900.0,48.4,48.408,48.3683,48.3683,7900.0
2014-09-26 10:55:00,61.02,61.1,61.02,61.1,6300.0,48.3604,48.4238,48.3604,48.4238,6300.0
2014-09-26 11:00:00,61.09,61.14,61.09,61.1,7300.0,48.4159,48.4555,48.4159,48.4238,7300.0
2014-09-26 11:05:00,61.11,61.14,61.09,61.13,9400.0,48.4317,48.4555,48.4159,48.4476,9400.0
2014-09-26 11:10:00,61.14,61.19,61.1,61.11,10500.0,48.4555,48.4951,48.4238,48.4317,10500.0
2014-09-26 11:15:00,61.09,61.15,61.09,61.12,5600.0,48.4159,48.4634,48.4159,48.4397,5600.0
2014-09-26 11:20:00,61.11,61.15,61.08,61.1,9800.0,48.4317,48.4634,48.408,48.4238,9800.0
2014-09-26 11:25:00,61.11,61.13,61.1,61.1,9500.0,48.4317,48.4476,48.4238,48.4238,9500.0
2014-09-26 11:30:00,61.1,61.11,61.07,61.07,8200.0,48.4238,48.4317,48.4,48.4,8200.0
2014-09-26 11:35:00,61.06,61.07,61.02,61.07,6900.0,48.3921,48.4,48.3604,48.4,6900.0
2014-09-26 11:40:00,61.07,61.08,61.04,61.04,6700.0,48.4,48.408,48.3762,48.3762,6700.0
2014-09-26 11:45:00,61.05,61.06,61.02,61.06,6400.0,48.3842,48.3921,48.3604,48.3921,6400.0
2014-09-26 11:50:00,61.08,61.08,61.03,61.04,6600.0,48.408,48.408,48.3683,48.3762,6600.0
2014-09-26 11:55:00,61.04,61.06,61.02,61.03,21000.0,48.3762,48.3921,48.3604,48.3683,21000.0
2014-09-26 12:00:00,61.03,61.05,61.02,61.05,5200.0,48.3683,48.3842,48.3604,48.3842,5200.0
2014-09-26 12:05:00,61.05,61.09,61.03,61.06,8500.0,48.3842,48.4159,48.3683,48.3921,8500.0
2014-09-26 12:10:00,61.06,61.09,61.06,61.08,7300.0,48.3921,48.4159,48.3921,48.408,7300.0
2014-09-26 12:15:00,61.07,61.15,61.07,61.12,7700.0,48.4,48.4634,48.4,48.4397,7700.0
2014-09-26 12:20:00,61.13,61.15,61.1,61.13,7400.0,48.4476,48.4634,48.4238,48.4476,7400.0
2014-09-26 12:25:00,61.14,61.14,61.11,61.12,7000.0,48.4555,48.4555,48.4317,48.4397,7000.0
2014-09-26 12:30:00,61.14,61.19,61.14,61.15,9500.0,48.4555,48.4951,48.4555,48.4634,9500.0
2014-09-26 12:35:00,61.16,61.18,61.13,61.16,8300.0,48.4714,48.4872,48.4476,48.4714,8300.0
2014-09-26 12:40:00,61.16,61.19,61.15,61.17,7400.0,48.4714,48.4951,48.4634,48.4793,7400.0
2014-09-26 12:45:00,61.17,61.19,61.16,61.19,13500.0,48.4793,48.4951,48.4714,48.4951,13500.0
2014-09-26 12:50:00,61.18,61.19,61.15,61.17,10800.0,48.4872,48.4951,48.4634,48.4793,10800.0
2014-09-26 12:55:00,61.17,61.18,61.13,61.15,6700.0,48.4793,48.4872,48.4476,48.4634,6700.0
2014-09-26 13:00:00,61.14,61.15,61.13,61.15,6000.0,48.4555,48.4634,48.4476,48.4634,6000.0
2014-09-26 13:05:00,61.15,61.2,61.14,61.2,9200.0,48.4634,48.5031,48.4555,48.5031,9200.0
2014-09-26 13:10:00,61.2,61.2,61.16,61.2,10400.0,48.5031,48.5031,48.4714,48.5031,10400.0
2014-09-26 13:15:00,61.2,61.2,61.18,61.18,12200.0,48.5031,48.5031,48.4872,48.4872,12200.0
2014-09-26 13:20:00,61.19,61.23,61.19,61.22,6600.0,48.4951,48.5268,48.4951,48.5189,6600.0
2014-09-26 13:25:00,61.22,61.23,61.19,61.21,10000.0,48.5189,48.5268,48.4951,48.511,10000.0
2014-09-26 13:30:00,61.21,61.23,61.19,61.22,8600.0,48.511,48.5268,48.4951,48.5189,8600.0
2014-09-26 13:35:00,61.22,61.22,61.17,61.17,9300.0,48.5189,48.5189,48.4793,48.4793,9300.0
2014-09-26 13:40:00,61.18,61.22,61.18,61.22,12000.0,48.4872,48.5189,48.4872,48.5189,12000.0
2014-09-26 13:45:00,61.23,61.3,61.23,61.3,11200.0,48.5268,48.5823,48.5268,48.5823,11200.0
2014-09-26 13:50:00,61.3,61.31,61.29,61.31,7400.0,48.5823,48.5902,48.5744,48.5902,7400.0
2014-09-26 13:55:00,61.31,61.31,61.25,61.3,20600.0,48.5902,48.5902,48.5427,48.5823,20600.0
2014-09-26 14:00:00,61.31,61.39,61.31,61.38,5200.0,48.5902,48.6536,48.5902,48.6457,5200.0
2014-09-26 14:05:00,61.38,61.45,61.37,61.45,10400.0,48.6457,48.7012,48.6378,48.7012,10400.0
2014-09-26 14:10:00,61.45,61.45,61.41,61.42,12300.0,48.7012,48.7012,48.6695,48.6774,12300.0
2014-09-26 14:15:00,61.44,61.54,61.44,61.54,7500.0,48.6933,48.7725,48.6933,48.7725,7500.0
2014-09-26 14:20:00,61.56,61.56,61.52,61.53,9500.0,48.7884,48.7884,48.7567,48.7646,9500.0
2014-09-26 14:25:00,61.53,61.54,61.51,61.52,9000.0,48.7646,48.7725,48.7487,48.7567,9000.0
2014-09-26 14:30:00,61.52,61.53,61.5,61.52,7600.0,48.7567,48.7646,48.7408,48.7567,7600.0
2014-09-26 14:35:00,61.52,61.58,61.52,61.58,17900.0,48.7567,48.8042,48.7567,48.8042,17900.0
2014-09-26 14:40:00,61.59,61.62,61.58,61.62,7900.0,48.8121,48.8359,48.8042,48.8359,7900.0
2014-09-26 14:45:00,61.62,61.63,61.59,61.6,13800.0,48.8359,48.8438,48.8121,48.8201,13800.0
2014-09-26 14:50:00,61.61,61.61,61.55,61.55,9200.0,48.828,48.828,48.7804,48.7804,9200.0
2014-09-26 14:55:00,61.55,61.55,61.52,61.53,19400.0,48.7804,48.7804,48.7567,48.7646,19400.0
2014-09-26 15:00:00,61.53,61.54,61.51,61.54,10000.0,48.7646,48.7725,48.7487,48.7725,10000.0
2014-09-26 15:05:00,61.55,61.58,61.54,61.57,8300.0,48.7804,48.8042,48.7725,48.7963,8300.0
2014-09-26 15:10:00,61.57,61.57,61.52,61.53,13200.0,48.7963,48.7963,48.7567,48.7646,13200.0
2014-09-26 15:15:00,61.53,61.55,61.47,61.48,18200.0,48.7646,48.7804,48.717,48.725,18200.0
2014-09-26 15:20:00,61.48,61.52,61.47,61.49,13800.0,48.725,48.7567,48.717,48.7329,13800.0
2014-09-26 15:25:00,61.49,61.52,61.49,61.52,13800.0,48.7329,48.7567,48.7329,48.7567,13800.0
2014-09-26 15:30:00,61.52,61.54,61.48,61.48,18500.0,48.7567,48.7725,48.725,48.725,18500.0
2014-09-26 15:35:00,61.49,61.51,61.47,61.5,20300.0,48.7329,48.7487,48.717,48.7408,20300.0
2014-09-26 15:40:00,61.5,61.52,61.45,61.45,23900.0,48.7408,48.7567,48.7012,48.7012,23900.0
2014-09-26 15:45:00,61.45,61.47,61.39,61.41,57100.0,48.7012,48.717,48.6536,48.6695,57100.0
2014-09-26 15:50:00,61.42,61.45,61.4,61.41,44700.0,48.6774,48.7012,48.6616,48.6695,44700.0
2014-09-26 15:55:00,61.42,61.43,61.39,61.41,113000.0,48.6774,48.6853,48.6536,48.6695,113000.0
2014-09-29 09:30:00,61.03,61.19,60.87,60.99,52500.0,48.3683,48.4951,48.2415,48.3366,52500.0
2014-09-29 09:35:00,61.03,61.11,61.01,61.06,8900.0,48.3683,48.4317,48.3525,48.3921,8900.0
2014-09-29 09:40:00,61.05,61.21,61.05,61.21,18400.0,48.3842,48.511,48.3842,48.511,18400.0
2014-09-29 09:45:00,61.2,61.2,61.16,61.19,13000.0,48.5031,48.5031,48.4714,48.4951,13000.0
2014-09-29 09:50:00,61.19,61.19,61.1,61.11,8700.0,48.4951,48.4951,48.4238,48.4317,8700.0
2014-09-29 09:55:00,61.11,61.27,61.11,61.24,11400.0,48.4317,48.5585,48.4317,48.5348,11400.0
2014-09-29 10:00:00,61.24,61.31,61.2,61.25,11200.0,48.5348,48.5902,48.5031,48.5427,11200.0
2014-09-29 10:05:00,61.29,61.32,61.28,61.32,4900.0,48.5744,48.5982,48.5665,48.5982,4900.0
2014-09-29 10:10:00,61.32,61.38,61.31,61.31,7500.0,48.5982,48.6457,48.5902,48.5902,7500.0
2014-09-29 10:15:00,61.32,61.34,61.27,61.31,5400.0,48.5982,48.614,48.5585,48.5902,5400.0
2014-09-29 10:20:00,61.34,61.37,61.31,61.33,11700.0,48.614,48.6378,48.5902,48.6061,11700.0
2014-09-29 10:25:00,61.32,61.32,61.25,61.26,14300.0,48.5982,48.5982,48.5427,48.5506,14300.0
2014-09-29 10:30:00,61.27,61.32,61.27,61.32,3800.0,48.5585,48.5982,48.5585,48.5982,3800.0
2014-09-29 10:35:00,61.33,61.34,61.29,61.32,9900.0,48.6061,48.614,48.5744,48.5982,9900.0
2014-09-29 10:40:00,61.32,61.39,61.32,61.36,10000.0,48.5982,48.6536,48.5982,48.6299,10000.0
2014-09-29 10:45:00,61.35,61.38,61.32,61.33,6800.0,48.6219,48.6457,48.5982,48.6061,6800.0
2014-09-29 10:50:00,61.34,61.39,61.32,61.39,10100.0,48.614,48.6536,48.5982,48.6536,10100.0
2014-09-29 10:55:00,61.35,61.36,61.32,61.36,6700.0,48.6219,48.6299,48.5982,48.6299,6700.0
2014-09-29 11:00:00,61.37,61.37,61.33,61.36,8900.0,48.6378,48.6378,48.6061,48.6299,8900.0
2014-09-29 11:05:00,61.36,61.38,61.32,61.32,12400.0,48.6299,48.6457,48.5982,48.5982,12400.0
2014-09-29 11:10:00,61.33,61.45,61.33,61.45,10900.0,48.6061,48.7012,48.6061,48.7012,10900.0
2014-09-29 11:15:00,61.46,61.54,61.46,61.53,18700.0,48.7091,48.7725,48.7091,48.7646,18700.0
2014-09-29 11:20:00,61.52,61.54,61.51,61.51,12000.0,48.7567,48.7725,48.7487,48.7487,12000.0
2014-09-29 11:25:00,61.51,61.52,61.49,61.51,12700.0,48.7487,48.7567,48.7329,48.7487,12700.0
2014-09-29 11:30:00,61.52,61.52,61.42,61.44,14400.0,48.7567,48.7567,48.6774,48.6933,14400.0
2014-09-29 11:35:00,61.44,61.44,61.38,61.4,10100.0,48.6933,48.6933,48.6457,48.6616,10100.0
2014-09-29 11:40:00,61.39,61.41,61.38,61.41,5400.0,48.6536,48.6695,48.6457,48.6695,5400.0
2014-09-29 11:45:00,61.4,61.43,61.39,61.43,6300.0,48.6616,48.6853,48.6536,48.6853,6300.0
2014-09-29 11:50:00,61.44,61.45,61.4,61.41,8400.0,48.6933,48.7012,48.6616,48.6695,8400.0
2014-09-29 11:55:00,61.4,61.45,61.4,61.43,4600.0,48.6616,48.7012,48.6616,48.6853,4600.0
2014-09-29 12:00:00,61.42,61.42,61.36,61.38,6100.0,48.6774,48.6774,48.6299,48.6457,6100.0
2014-09-29 12:05:00,61.37,61.37,61.35,61.36,4000.0,48.6378,48.6378,48.6219,48.6299,4000.0
2014-09-29 12:10:00,61.38,61.39,61.3,61.3,5400.0,48.6457,48.6536,48.5823,48.5823,5400.0
2014-09-29 12:15:00,61.3,61.38,61.29,61.36,8200.0,48.5823,48.6457,48.5744,48.6299,8200.0
2014-09-29 12:20:00,61.37,61.39,61.36,61.37,10500.0,48.6378,48.6536,48.6299,48.6378,10500.0
2014-09-29 12:25:00,61.36,61.38,61.35,61.36,7800.0,48.6299,48.6457,48.6219,48.6299,7800.0
2014-09-29 12:30:00,61.37,61.38,61.32,61.34,11000.0,48.6378,48.6457,48.5982,48.614,11000.0
2014-09-29 12:35:00,61.33,61.34,61.3,61.3,7900.0,48.6061,48.614,48.5823,48.5823,7900.0
2014-09-29 12:40:00,61.31,61.33,61.3,61.31,6300.0,48.5902,48.6061,48.5823,48.5902,6300.0
2014-09-29 12:45:00,61.3,61.31,61.27,61.3,10900.0,48.5823,48.5902,48.5585,48.5823,10900.0
2014-09-29 12:50:00,61.3,61.38,61.3,61.32,28500.0,48.5823,48.6457,48.5823,48.5982,28500.0
2014-09-29 12:55:00,61.32,61.33,61.3,61.32,7300.0,48.5982,48.6061,48.5823,48.5982,7300.0
2014-09-29 13:00:00,61.32,61.34,61.3,61.3,7000.0,48.5982,48.614,48.5823,48.5823,7000.0
2014-09-29 13:05:00,61.3,61.3,61.25,61.26,19500.0,48.5823,48.5823,48.5427,48.5506,19500.0
2014-09-29 13:10:00,61.27,61.32,61.27,61.31,13800.0,48.5585,48.5982,48.5585,48.5902,13800.0
2014-09-29 13:15:00,61.31,61.38,61.31,61.37,4300.0,48.5902,48.6457,48.5902,48.6378,4300.0
2014-09-29 13:20:00,61.37,61.38,61.32,61.34,7600.0,48.6378,48.6457,48.5982,48.614,7600.0
2014-09-29 13:25:00,61.33,61.38,61.33,61.37,6200.0,48.6061,48.6457,48.6061,48.6378,6200.0
2014-09-29 13:30:00,61.38,61.41,61.38,61.4,11900.0,48.6457,48.6695,48.6457,48.6616,11900.0
2014-09-29 13:35:00,61.4,61.4,61.37,61.37,7800.0,48.6616,48.6616,48.6378,48.6378,7800.0
2014-09-29 13:40:00,61.36,61.37,61.28,61.31,23500.0,48.6299,48.6378,48.5665,48.5902,23500.0
2014-09-29 13:45:00,61.31,61.33,61.3,61.32,8900.0,48.5902,48.6061,48.5823,48.5982,8900.0
2014-09-29 13:50:00,61.32,61.37,61.32,61.34,8500.0,48.5982,48.6378,48.5982,48.614,8500.0
2014-09-29 13:55:00,61.35,61.35,61.32,61.35,6600.0,48.6219,48.6219,48.5982,48.6219,6600.0
2014-09-29 14:00:00,61.35,61.36,61.34,61.35,18200.0,48.6219,48.6299,48.614,48.6219,18200.0
2014-09-29 14:05:00,61.34,61.34,61.3,61.3,14200.0,48.614,48.614,48.5823,48.5823,14200.0
2014-09-29 14:10:00,61.31,61.33,61.26,61.28,9600.0,48.5902,48.6061,48.5506,48.5665,9600.0
2014-09-29 14:15:00,61.28,61.28,61.21,61.21,27700.0,48.5665,48.5665,48.511,48.511,27700.0
2014-09-29 14:20:00,61.21,61.21,61.17,61.19,24100.0,48.511,48.511,48.4793,48.4951,24100.0
2014-09-29 14:25:00,61.18,61.19,61.15,61.17,12300.0,48.4872,48.4951,48.4634,48.4793,12300.0
2014-09-29 14:30:00,61.17,61.2,61.17,61.2,7600.0,48.4793,48.5031,48.4793,48.5031,7600.0
2014-09-29 14:35:00,61.21,61.24,61.19,61.23,33500.0,48.511,48.5348,48.4951,48.5268,33500.0
2014-09-29 14:40:00,61.23,61.24,61.14,61.17,15000.0,48.5268,48.5348,48.4555,48.4793,15000.0
2014-09-29 14:45:00,61.17,61.24,61.17,61.24,8300.0,48.4793,48.5348,48.4793,48.5348,8300.0
2014-09-29 14:50:00,61.24,61.25,61.2,61.2,9000.0,48.5348,48.5427,48.5031,48.5031,9000.0
2014-09-29 14:55:00,61.21,61.26,61.19,61.26,12100.0,48.511,48.5506,48.4951,48.5506,12100.0
2014-09-29 15:00:00,61.26,61.29,61.25,61.27,16100.0,48.5506,48.5744,48.5427,48.5585,16100.0
2014-09-29 15:05:00,61.26,61.29,61.25,61.25,10300.0,48.5506,48.5744,48.5427,48.5427,10300.0
2014-09-29 15:10:00,61.24,61.29,61.23,61.29,21800.0,48.5348,48.5744,48.5268,48.5744,21800.0
2014-09-29 15:15:00,61.29,61.3,61.26,61.29,10800.0,48.5744,48.5823,48.5506,48.5744,10800.0
2014-09-29 15:20:00,61.3,61.34,61.29,61.33,18500.0,48.5823,48.614,48.5744,48.6061,18500.0
2014-09-29 15:25:00,61.33,61.37,61.33,61.34,10500.0,48.6061,48.6378,48.6061,48.614,10500.0
2014-09-29 15:30:00,61.35,61.35,61.29,61.32,12600.0,48.6219,48.6219,48.5744,48.5982,12600.0
2014-09-29 15:35:00,61.33,61.34,61.28,61.33,15200.0,48.6061,48.614,48.5665,48.6061,15200.0
2014-09-29 15:40:00,61.32,61.32,61.23,61.26,23500.0,48.5982,48.5982,48.5268,48.5506,23500.0
2014-09-29 15:45:00,61.25,61.32,61.25,61.3,20900.0,48.5427,48.5982,48.5427,48.5823,20900.0
2014-09-29 15:50:00,61.29,61.33,61.28,61.31,38300.0,48.5744,48.6061,48.5665,48.5902,38300.0
2014-09-29 15:55:00,61.3,61.33,61.28,61.3,66100.0,48.5823,48.6061,48.5665,48.5823,66100.0
2014-09-30 09:30:00,61.12,61.49,61.12,61.33,21200.0,48.4397,48.7329,48.4397,48.6061,21200.0
2014-09-30 09:35:00,61.36,61.36,61.27,61.31,14300.0,48.6299,48.6299,48.5585,48.5902,14300.0
2014-09-30 09:40:00,61.32,61.32,61.14,61.15,21000.0,48.5982,48.5982,48.4555,48.4634,21000.0
2014-09-30 09:45:00,61.17,61.23,61.14,61.19,15000.0,48.4793,48.5268,48.4555,48.4951,15000.0
2014-09-30 09:50:00,61.19,61.21,61.11,61.21,9700.0,48.4951,48.511,48.4317,48.511,9700.0
2014-09-30 09:55:00,61.22,61.24,61.12,61.15,14600.0,48.5189,48.5348,48.4397,48.4634,14600.0
2014-09-30 10:00:00,61.14,61.17,61.04,61.13,25200.0,48.4555,48.4793,48.3762,48.4476,25200.0
2014-09-30 10:05:00,61.11,61.22,61.1,61.2,17100.0,48.4317,48.5189,48.4238,48.5031,17100.0
2014-09-30 10:10:00,61.2,61.32,61.2,61.31,21600.0,48.5031,48.5982,48.5031,48.5902,21600.0
2014-09-30 10:15:00,61.31,61.4,61.3,61.37,18600.0,48.5902,48.6616,48.5823,48.6378,18600.0
2014-09-30 10:20:00,61.37,61.44,61.37,61.38,11900.0,48.6378,48.6933,48.6378,48.6457,11900.0
2014-09-30 10:25:00,61.4,61.41,61.34,61.34,9900.0,48.6616,48.6695,48.614,48.614,9900.0
2014-09-30 10:30:00,61.36,61.43,61.33,61.4,18300.0,48.6299,48.6853,48.6061,48.6616,18300.0
2014-09-30 10:35:00,61.4,61.46,61.38,61.46,8500.0,48.6616,48.7091,48.6457,48.7091,8500.0
2014-09-30 10:40:00,61.45,61.5,61.44,61.49,19900.0,48.7012,48.7408,48.6933,48.7329,19900.0
2014-09-30 10:45:00,61.49,61.53,61.48,61.5,10200.0,48.7329,48.7646,48.725,48.7408,10200.0
2014-09-30 10:50:00,61.5,61.51,61.45,61.46,8500.0,48.7408,48.7487,48.7012,48.7091,8500.0
2014-09-30 10:55:00,61.46,61.49,61.42,61.45,8000.0,48.7091,48.7329,48.6774,48.7012,8000.0
2014-09-30 11:00:00,61.44,61.53,61.43,61.5,16500.0,48.6933,48.7646,48.6853,48.7408,16500.0
2014-09-30 11:05:00,61.5,61.61,61.49,61.6,34300.0,48.7408,48.828,48.7329,48.8201,34300.0
2014-09-30 11:10:00,61.59,61.59,61.53,61.54,10500.0,48.8121,48.8121,48.7646,48.7725,10500.0
2014-09-30 11:15:00,61.54,61.55,61.49,61.51,7100.0,48.7725,48.7804,48.7329,48.7487,7100.0
2014-09-30 11:20:00,61.51,61.54,61.49,61.53,10400.0,48.7487,48.7725,48.7329,48.7646,10400.0
2014-09-30 11:25:00,61.53,61.55,61.5,61.54,11700.0,48.7646,48.7804,48.7408,48.7725,11700.0
2014-09-30 11:30:00,61.55,61.56,61.51,61.52,12100.0,48.7804,48.7884,48.7487,48.7567,12100.0
2014-09-30 11:35:00,61.53,61.54,61.47,61.48,11000.0,48.7646,48.7725,48.717,48.725,11000.0
2014-09-30 11:40:00,61.48,61.48,61.45,61.47,12100.0,48.725,48.725,48.7012,48.717,12100.0
2014-09-30 11:45:00,61.45,61.45,61.41,61.43,8700.0,48.7012,48.7012,48.6695,48.6853,8700.0
2014-09-30 11:50:00,61.41,61.43,61.39,61.41,7500.0,48.6695,48.6853,48.6536,48.6695,7500.0
2014-09-30 11:55:00,61.41,61.43,61.39,61.43,6900.0,48.6695,48.6853,48.6536,48.6853,6900.0
2014-09-30 12:00:00,61.44,61.45,61.41,61.45,13000.0,48.6933,48.7012,48.6695,48.7012,13000.0
2014-09-30 12:05:00,61.45,61.46,61.43,61.44,12100.0,48.7012,48.7091,48.6853,48.6933,12100.0
2014-09-30 12:10:00,61.45,61.5,61.44,61.48,18200.0,48.7012,48.7408,48.6933,48.725,18200.0
2014-09-30 12:15:00,61.48,61.5,61.45,61.48,17800.0,48.725,48.7408,48.7012,48.725,17800.0
2014-09-30 12:20:00,61.48,61.5,61.41,61.41,10300.0,48.725,48.7408,48.6695,48.6695,10300.0
2014-09-30 12:25:00,61.41,61.43,61.39,61.41,11700.0,48.6695,48.6853,48.6536,48.6695,11700.0
2014-09-30 12:30:00,61.41,61.42,61.39,61.39,7200.0,48.6695,48.6774,48.6536,48.6536,7200.0
2014-09-30 12:35:00,61.39,61.4,61.3,61.3,22200.0,48.6536,48.6616,48.5823,48.5823,22200.0
2014-09-30 12:40:00,61.29,61.31,61.27,61.31,11100.0,48.5744,48.5902,48.5585,48.5902,11100.0
2014-09-30 12:45:00,61.32,61.33,61.29,61.32,8300.0,48.5982,48.6061,48.5744,48.5982,8300.0
2014-09-30 12:50:00,61.32,61.36,61.32,61.36,7300.0,48.5982,48.6299,48.5982,48.6299,7300.0
2014-09-30 12:55:00,61.35,61.38,61.28,61.29,13400.0,48.6219,48.6457,48.5665,48.5744,13400.0
2014-09-30 13:00:00,61.28,61.36,61.28,61.36,19100.0,48.5665,48.6299,48.5665,48.6299,19100.0
2014-09-30 13:05:00,61.36,61.4,61.33,61.33,20800.0,48.6299,48.6616,48.6061,48.6061,20800.0
2014-09-30 13:10:00,61.34,61.38,61.33,61.37,11200.0,48.614,48.6457,48.6061,48.6378,11200.0
2014-09-30 13:15:00,61.36,61.4,61.36,61.38,15700.0,48.6299,48.6616,48.6299,48.6457,15700.0
2014-09-30 13:20:00,61.39,61.4,61.37,61.38,22500.0,48.6536,48.6616,48.6378,48.6457,22500.0
2014-09-30 13:25:00,61.38,61.39,61.34,61.36,24800.0,48.6457,48.6536,48.614,48.6299,24800.0
2014-09-30 13:30:00,61.35,61.38,61.33,61.33,25100.0,48.6219,48.6457,48.6061,48.6061,25100.0
2014-09-30 13:35:00,61.33,61.36,61.32,61.36,10700.0,48.6061,48.6299,48.5982,48.6299,10700.0
2014-09-30 13:40:00,61.36,61.37,61.29,61.3,26000.0,48.6299,48.6378,48.5744,48.5823,26000.0
2014-09-30 13:45:00,61.3,61.31,61.26,61.28,18300.0,48.5823,48.5902,48.5506,48.5665,18300.0
2014-09-30 13:50:00,61.27,61.32,61.26,61.31,19400.0,48.5585,48.5982,48.5506,48.5902,19400.0
2014-09-30 13:55:00,61.31,61.35,61.3,61.35,18400.0,48.5902,48.6219,48.5823,48.6219,18400.0
2014-09-30 14:00:00,61.34,61.4,61.33,61.4,30500.0,48.614,48.6616,48.6061,48.6616,30500.0
2014-09-30 14:05:00,61.4,61.46,61.4,61.45,50600.0,48.6616,48.7091,48.6616,48.7012,50600.0
2014-09-30 14:10:00,61.45,61.46,61.44,61.46,22900.0,48.7012,48.7091,48.6933,48.7091,22900.0
2014-09-30 14:15:00,61.47,61.49,61.45,61.47,29500.0,48.717,48.7329,48.7012,48.717,29500.0
2014-09-30 14:20:00,61.47,61.49,61.43,61.47,31500.0,48.717,48.7329,48.6853,48.717,31500.0
2014-09-30 14:25:00,61.48,61.53,61.45,61.53,28100.0,48.725,48.7646,48.7012,48.7646,28100.0
2014-09-30 14:30:00,61.53,61.55,61.51,61.54,23200.0,48.7646,48.7804,48.7487,48.7725,23200.0
2014-09-30 14:35:00,61.53,61.55,61.53,61.55,17300.0,48.7646,48.7804,48.7646,48.7804,17300.0
2014-09-30 14:40:00,61.53,61.54,61.49,61.51,15800.0,48.7646,48.7725,48.7329,48.7487,15800.0
2014-09-30 14:45:00,61.5,61.55,61.5,61.54,13700.0,48.7408,48.7804,48.7408,48.7725,13700.0
2014-09-30 14:50:00,61.54,61.55,61.52,61.53,10700.0,48.7725,48.7804,48.7567,48.7646,10700.0
2014-09-30 14:55:00,61.54,61.55,61.5,61.5,17600.0,48.7725,48.7804,48.7408,48.7408,17600.0
2014-09-30 15:00:00,61.51,61.51,61.45,61.47,21000.0,48.7487,48.7487,48.7012,48.717,21000.0
2014-09-30 15:05:00,61.47,61.5,61.45,61.5,21600.0,48.717,48.7408,48.7012,48.7408,21600.0
2014-09-30 15:10:00,61.51,61.53,61.51,61.51,30800.0,48.7487,48.7646,48.7487,48.7487,30800.0
2014-09-30 15:15:00,61.51,61.55,61.5,61.52,19300.0,48.7487,48.7804,48.7408,48.7567,19300.0
2014-09-30 15:20:00,61.52,61.57,61.52,61.55,22100.0,48.7567,48.7963,48.7567,48.7804,22100.0
2014-09-30 15:25:00,61.55,61.55,61.51,61.52,19900.0,48.7804,48.7804,48.7487,48.7567,19900.0
2014-09-30 15:30:00,61.52,61.54,61.48,61.52,32600.0,48.7567,48.7725,48.725,48.7567,32600.0
2014-09-30 15:35:00,61.53,61.59,61.53,61.54,32900.0,48.7646,48.8121,48.7646,48.7725,32900.0
2014-09-30 15:40:00,61.54,61.58,61.53,61.56,30700.0,48.7725,48.8042,48.7646,48.7884,30700.0
2014-09-30 15:45:00,61.55,61.55,61.48,61.48,55400.0,48.7804,48.7804,48.725,48.725,55400.0
2014-09-30 15:50:00,61.49,61.51,61.46,61.49,55100.0,48.7329,48.7487,48.7091,48.7329,55100.0
2014-09-30 15:55:00,61.47,61.49,61.36,61.37,210600.0,48.717,48.7329,48.6299,48.6378,210600.0
2014-10-01 09:30:00,61.33,61.54,61.31,61.39,52100.0,48.6061,48.7725,48.5902,48.6536,52100.0
2014-10-01 09:35:00,61.37,61.44,61.27,61.35,24300.0,48.6378,48.6933,48.5585,48.6219,24300.0
2014-10-01 09:40:00,61.32,61.45,61.28,61.43,18300.0,48.5982,48.7012,48.5665,48.6853,18300.0
2014-10-01 09:45:00,61.43,61.43,61.36,61.41,24300.0,48.6853,48.6853,48.6299,48.6695,24300.0
2014-10-01 09:50:00,61.4,61.4,61.33,61.37,28300.0,48.6616,48.6616,48.6061,48.6378,28300.0
2014-10-01 09:55:00,61.37,61.39,61.29,61.31,17100.0,48.6378,48.6536,48.5744,48.5902,17100.0
2014-10-01 10:00:00,61.29,61.33,61.23,61.26,28900.0,48.5744,48.6061,48.5268,48.5506,28900.0
2014-10-01 10:05:00,61.25,61.31,61.22,61.28,33000.0,48.5427,48.5902,48.5189,48.5665,33000.0
2014-10-01 10:10:00,61.29,61.35,61.28,61.35,18200.0,48.5744,48.6219,48.5665,48.6219,18200.0
2014-10-01 10:15:00,61.36,61.45,61.35,61.44,38500.0,48.6299,48.7012,48.6219,48.6933,38500.0
2014-10-01 10:20:00,61.45,61.45,61.42,61.45,20100.0,48.7012,48.7012,48.6774,48.7012,20100.0
2014-10-01 10:25:00,61.45,61.48,61.43,61.45,26500.0,48.7012,48.725,48.6853,48.7012,26500.0
2014-10-01 10:30:00,61.46,61.47,61.42,61.44,15800.0,48.7091,48.717,48.6774,48.6933,15800.0
2014-10-01 10:35:00,61.44,61.46,61.37,61.39,26200.0,48.6933,48.7091,48.6378,48.6536,26200.0
2014-10-01 10:40:00,61.38,61.45,61.38,61.43,20500.0,48.6457,48.7012,48.6457,48.6853,20500.0
2014-10-01 10:45:00,61.43,61.48,61.41,61.45,18900.0,48.6853,48.725,48.6695,48.7012,18900.0
2014-10-01 10:50:00,61.45,61.5,61.45,61.45,16000.0,48.7012,48.7408,48.7012,48.7012,16000.0
2014-10-01 10:55:00,61.46,61.53,61.46,61.53,19100.0,48.7091,48.7646,48.7091,48.7646,19100.0
2014-10-01 11:00:00,61.53,61.55,61.51,61.54,20400.0,48.7646,48.7804,48.7487,48.7725,20400.0
2014-10-01 11:05:00,61.54,61.61,61.54,61.6,40200.0,48.7725,48.828,48.7725,48.8201,40200.0
2014-10-01 11:10:00,61.6,61.6,61.56,61.56,24700.0,48.8201,48.8201,48.7884,48.7884,24700.0
2014-10-01 11:15:00,61.57,61.59,61.51,61.53,14300.0,48.7963,48.8121,48.7487,48.7646,14300.0
2014-10-01 11:20:00,61.54,61.56,61.51,61.52,12700.0,48.7725,48.7884,48.7487,48.7567,12700.0
2014-10-01 11:25:00,61.51,61.52,61.43,61.44,15500.0,48.7487,48.7567,48.6853,48.6933,15500.0
2014-10-01 11:30:00,61.44,61.45,61.38,61.38,9700.0,48.6933,48.7012,48.6457,48.6457,9700.0
2014-10-01 11:35:00,61.38,61.41,61.37,61.4,14500.0,48.6457,48.6695,48.6378,48.6616,14500.0
2014-10-01 11:40:00,61.4,61.41,61.37,61.38,12000.0,48.6616,48.6695,48.6378,48.6457,12000.0
2014-10-01 11:45:00,61.38,61.39,61.31,61.33,19900.0,48.6457,48.6536,48.5902,48.6061,19900.0
2014-10-01 11:50:00,61.32,61.38,61.32,61.37,8300.0,48.5982,48.6457,48.5982,48.6378,8300.0
2014-10-01 11:55:00,61.37,61.38,61.35,61.36,13200.0,48.6378,48.6457,48.6219,48.6299,13200.0
2014-10-01 12:00:00,61.35,61.37,61.31,61.31,13900.0,48.6219,48.6378,48.5902,48.5902,13900.0
2014-10-01 12:05:00,61.3,61.35,61.28,61.33,16800.0,48.5823,48.6219,48.5665,48.6061,16800.0
2014-10-01 12:10:00,61.33,61.33,61.22,61.23,11900.0,48.6061,48.6061,48.5189,48.5268,11900.0
2014-10-01 12:15:00,61.25,61.3,61.23,61.29,21300.0,48.5427,48.5823,48.5268,48.5744,21300.0
2014-10-01 12:20:00,61.27,61.3,61.24,61.3,10700.0,48.5585,48.5823,48.5348,48.5823,10700.0
2014-10-01 12:25:00,61.3,61.32,61.24,61.31,13700.0,48.5823,48.5982,48.5348,48.5902,13700.0
2014-10-01 12:30:00,61.31,61.32,61.24,61.27,14000.0,48.5902,48.5982,48.5348,48.5585,14000.0
2014-10-01 12:35:00,61.27,61.32,61.25,61.29,10200.0,48.5585,48.5982,48.5427,48.5744,10200.0
2014-10-01 12:40:00,61.3,61.3,61.25,61.26,14900.0,48.5823,48.5823,48.5427,48.5506,14900.0
2014-10-01 12:45:00,61.26,61.26,61.24,61.25,43200.0,48.5506,48.5506,48.5348,48.5427,43200.0
2014-10-01 12:50:00,61.25,61.27,61.24,61.27,9300.0,48.5427,48.5585,48.5348,48.5585,9300.0
2014-10-01 12:55:00,61.26,61.27,61.25,61.27,20800.0,48.5506,48.5585,48.5427,48.5585,20800.0
2014-10-01 13:00:00,61.26,61.27,61.24,61.26,13200.0,48.5506,48.5585,48.5348,48.5506,13200.0
2014-10-01 13:05:00,61.25,61.29,61.18,61.19,20700.0,48.5427,48.5744,48.4872,48.4951,20700.0
2014-10-01 13:10:00,61.18,61.23,61.16,61.16,11800.0,48.4872,48.5268,48.4714,48.4714,11800.0
2014-10-01 13:15:00,61.16,61.17,61.12,61.14,11200.0,48.4714,48.4793,48.4397,48.4555,11200.0
2014-10-01 13:20:00,61.14,61.14,61.1,61.12,10000.0,48.4555,48.4555,48.4238,48.4397,10000.0
2014-10-01 13:25:00,61.13,61.15,61.08,61.11,24800.0,48.4476,48.4634,48.408,48.4317,24800.0
2014-10-01 13:30:00,61.11,61.12,61.01,61.01,21200.0,48.4317,48.4397,48.3525,48.3525,21200.0
2014-10-01 13:35:00,61.02,61.02,60.93,60.95,20100.0,48.3604,48.3604,48.2891,48.3049,20100.0
2014-10-01 13:40:00,60.94,60.94,60.89,60.9,16500.0,48.297,48.297,48.2574,48.2653,16500.0
2014-10-01 13:45:00,60.9,60.98,60.9,60.92,16600.0,48.2653,48.3287,48.2653,48.2811,16600.0
2014-10-01 13:50:00,60.94,60.97,60.9,60.92,10900.0,48.297,48.3208,48.2653,48.2811,10900.0
2014-10-01 13:55:00,60.93,60.94,60.88,60.9,15200.0,48.2891,48.297,48.2494,48.2653,15200.0
2014-10-01 14:00:00,60.89,60.95,60.88,60.91,22500.0,48.2574,48.3049,48.2494,48.2732,22500.0
2014-10-01 14:05:00,60.91,60.97,60.89,60.95,18800.0,48.2732,48.3208,48.2574,48.3049,18800.0
2014-10-01 14:10:00,60.96,61.02,60.96,61.0,52900.0,48.3128,48.3604,48.3128,48.3445,52900.0
2014-10-01 14:15:00,61.0,61.03,60.98,61.02,26700.0,48.3445,48.3683,48.3287,48.3604,26700.0
2014-10-01 14:20:00,61.02,61.02,60.91,60.95,26200.0,48.3604,48.3604,48.2732,48.3049,26200.0
2014-10-01 14:25:00,60.95,60.97,60.92,60.93,14400.0,48.3049,48.3208,48.2811,48.2891,14400.0
2014-10-01 14:30:00,60.93,60.94,60.85,60.86,16400.0,48.2891,48.297,48.2257,48.2336,16400.0
2014-10-01 14:35:00,60.86,60.88,60.85,60.86,14800.0,48.2336,48.2494,48.2257,48.2336,14800.0
2014-10-01 14:40:00,60.86,60.88,60.82,60.83,14600.0,48.2336,48.2494,48.2019,48.2098,14600.0
2014-10-01 14:45:00,60.83,60.85,60.81,60.81,15400.0,48.2098,48.2257,48.194,48.194,15400.0
2014-10-01 14:50:00,60.81,60.81,60.77,60.8,14400.0,48.194,48.194,48.1623,48.186,14400.0
2014-10-01 14:55:00,60.79,60.81,60.69,60.7,23900.0,48.1781,48.194,48.0989,48.1068,23900.0
2014-10-01 15:00:00,60.71,60.73,60.66,60.68,28500.0,48.1147,48.1306,48.0751,48.0909,28500.0
2014-10-01 15:05:00,60.67,60.76,60.67,60.7,20000.0,48.083,48.1543,48.083,48.1068,20000.0
2014-10-01 15:10:00,60.69,60.77,60.68,60.76,30200.0,48.0989,48.1623,48.0909,48.1543,30200.0
2014-10-01 15:15:00,60.76,60.86,60.76,60.84,40600.0,48.1543,48.2336,48.1543,48.2177,40600.0
2014-10-01 15:20:00,60.84,60.85,60.76,60.77,41900.0,48.2177,48.2257,48.1543,48.1623,41900.0
2014-10-01 15:25:00,60.77,60.87,60.76,60.86,30800.0,48.1623,48.2415,48.1543,48.2336,30800.0
2014-10-01 15:30:00,60.87,60.94,60.87,60.87,32100.0,48.2415,48.297,48.2415,48.2415,32100.0
2014-10-01 15:35:00,60.87,60.88,60.83,60.86,27400.0,48.2415,48.2494,48.2098,48.2336,27400.0
2014-10-01 15:40:00,60.88,60.92,60.87,60.88,32900.0,48.2494,48.2811,48.2415,48.2494,32900.0
2014-10-01 15:45:00,60.88,60.99,60.87,60.96,58600.0,48.2494,48.3366,48.2415,48.3128,58600.0
2014-10-01 15:50:00,60.97,60.97,60.87,60.89,44800.0,48.3208,48.3208,48.2415,48.2574,44800.0
2014-10-01 15:55:00,60.88,60.94,60.8,60.81,94700.0,48.2494,48.297,48.186,48.194,94700.0
2014-10-02 09:30:00,60.92,61.0,60.74,61.0,40000.0,48.2811,48.3445,48.1385,48.3445,40000.0
2014-10-02 09:35:00,60.99,61.05,60.96,60.96,8900.0,48.3366,48.3842,48.3128,48.3128,8900.0
2014-10-02 09:40:00,60.95,61.01,60.93,60.95,15400.0,48.3049,48.3525,48.2891,48.3049,15400.0
2014-10-02 09:45:00,60.92,61.03,60.89,61.0,24500.0,48.2811,48.3683,48.2574,48.3445,24500.0
2014-10-02 09:50:00,61.0,61.08,60.95,60.97,24100.0,48.3445,48.408,48.3049,48.3208,24100.0
2014-10-02 09:55:00,60.98,61.05,60.97,61.04,14700.0,48.3287,48.3842,48.3208,48.3762,14700.0
2014-10-02 10:00:00,61.03,61.05,60.97,61.0,17200.0,48.3683,48.3842,48.3208,48.3445,17200.0
2014-10-02 10:05:00,60.99,61.07,60.97,61.06,30500.0,48.3366,48.4,48.3208,48.3921,30500.0
2014-10-02 10:10:00,61.06,61.06,60.99,61.0,8300.0,48.3921,48.3921,48.3366,48.3445,8300.0
2014-10-02 10:15:00,61.0,61.06,60.97,60.99,41100.0,48.3445,48.3921,48.3208,48.3366,41100.0
2014-10-02 10:20:00,60.99,61.08,60.97,61.05,36200.0,48.3366,48.408,48.3208,48.3842,36200.0
2014-10-02 10:25:00,61.05,61.09,61.04,61.08,17300.0,48.3842,48.4159,48.3762,48.408,17300.0
2014-10-02 10:30:00,61.08,61.09,61.0,61.05,39100.0,48.408,48.4159,48.3445,48.3842,39100.0
2014-10-02 10:35:00,61.03,61.08,60.99,61.07,25400.0,48.3683,48.408,48.3366,48.4,25400.0
2014-10-02 10:40:00,61.06,61.07,61.0,61.01,15700.0,48.3921,48.4,48.3445,48.3525,15700.0
2014-10-02 10:45:00,61.01,61.07,61.01,61.07,21300.0,48.3525,48.4,48.3525,48.4,21300.0
2014-10-02 10:50:00,61.06,61.07,61.01,61.03,13800.0,48.3921,48.4,48.3525,48.3683,13800.0
2014-10-02 10:55:00,61.03,61.08,61.03,61.06,13400.0,48.3683,48.408,48.3683,48.3921,13400.0
2014-10-02 11:00:00,61.08,61.11,61.04,61.09,15700.0,48.408,48.4317,48.3762,48.4159,15700.0
2014-10-02 11:05:00,61.1,61.18,61.1,61.14,19400.0,48.4238,48.4872,48.4238,48.4555,19400.0
2014-10-02 11:10:00,61.13,61.16,61.11,61.13,13700.0,48.4476,48.4714,48.4317,48.4476,13700.0
2014-10-02 11:15:00,61.14,61.14,61.05,61.07,15100.0,48.4555,48.4555,48.3842,48.4,15100.0
2014-10-02 11:20:00,61.07,61.07,60.99,61.01,13400.0,48.4,48.4,48.3366,48.3525,13400.0
2014-10-02 11:25:00,61.01,61.06,61.0,61.03,15800.0,48.3525,48.3921,48.3445,48.3683,15800.0
2014-10-02 11:30:00,61.04,61.06,60.99,61.01,15300.0,48.3762,48.3921,48.3366,48.3525,15300.0
2014-10-02 11:35:00,61.02,61.02,60.94,60.98,16900.0,48.3604,48.3604,48.297,48.3287,16900.0
2014-10-02 11:40:00,60.98,60.99,60.84,60.86,47700.0,48.3287,48.3366,48.2177,48.2336,47700.0
2014-10-02 11:45:00,60.87,60.92,60.84,60.91,25200.0,48.2415,48.2811,48.2177,48.2732,25200.0
2014-10-02 11:50:00,60.91,61.0,60.9,61.0,22200.0,48.2732,48.3445,48.2653,48.3445,22200.0
2014-10-02 11:55:00,61.0,61.03,61.0,61.03,19700.0,48.3445,48.3683,48.3445,48.3683,19700.0
2014-10-02 12:00:00,61.04,61.06,61.02,61.02,16100.0,48.3762,48.3921,48.3604,48.3604,16100.0
2014-10-02 12:05:00,61.03,61.09,61.02,61.09,9500.0,48.3683,48.4159,48.3604,48.4159,9500.0
2014-10-02 12:10:00,61.08,61.12,61.08,61.09,27500.0,48.408,48.4397,48.408,48.4159,27500.0
2014-10-02 12:15:00,61.08,61.09,61.05,61.08,9300.0,48.408,48.4159,48.3842,48.408,9300.0
2014-10-02 12:20:00,61.07,61.1,61.05,61.08,15300.0,48.4,48.4238,48.3842,48.408,15300.0
2014-10-02 12:25:00,61.08,61.09,61.05,61.08,12500.0,48.408,48.4159,48.3842,48.408,12500.0
2014-10-02 12:30:00,61.08,61.1,61.0,61.01,18300.0,48.408,48.4238,48.3445,48.3525,18300.0
2014-10-02 12:35:00,61.01,61.02,60.96,60.97,14200.0,48.3525,48.3604,48.3128,48.3208,14200.0
2014-10-02 12:40:00,60.98,61.0,60.94,60.97,16400.0,48.3287,48.3445,48.297,48.3208,16400.0
2014-10-02 12:45:00,60.97,60.99,60.94,60.96,8400.0,48.3208,48.3366,48.297,48.3128,8400.0
2014-10-02 12:50:00,60.96,61.01,60.95,60.98,20900.0,48.3128,48.3525,48.3049,48.3287,20900.0
2014-10-02 12:55:00,60.98,61.02,60.95,61.01,14500.0,48.3287,48.3604,48.3049,48.3525,14500.0
2014-10-02 13:00:00,61.0,61.04,60.97,61.03,17400.0,48.3445,48.3762,48.3208,48.3683,17400.0
2014-10-02 13:05:00,61.02,61.02,61.0,61.01,7300.0,48.3604,48.3604,48.3445,48.3525,7300.0
2014-10-02 13:10:00,61.0,61.03,60.99,61.02,8400.0,48.3445,48.3683,48.3366,48.3604,8400.0
2014-10-02 13:15:00,61.02,61.14,61.01,61.13,45000.0,48.3604,48.4555,48.3525,48.4476,45000.0
2014-10-02 13:20:00,61.13,61.18,61.11,61.13,19300.0,48.4476,48.4872,48.4317,48.4476,19300.0
2014-10-02 13:25:00,61.14,61.16,61.1,61.16,26600.0,48.4555,48.4714,48.4238,48.4714,26600.0
2014-10-02 13:30:00,61.16,61.17,61.12,61.12,8600.0,48.4714,48.4793,48.4397,48.4397,8600.0
2014-10-02 13:35:00,61.12,61.15,61.1,61.13,12200.0,48.4397,48.4634,48.4238,48.4476,12200.0
2014-10-02 13:40:00,61.13,61.14,61.11,61.12,8200.0,48.4476,48.4555,48.4317,48.4397,8200.0
2014-10-02 13:45:00,61.12,61.14,61.11,61.12,9300.0,48.4397,48.4555,48.4317,48.4397,9300.0
2014-10-02 13:50:00,61.11,61.2,61.11,61.2,12700.0,48.4317,48.5031,48.4317,48.5031,12700.0
2014-10-02 13:55:00,61.19,61.21,61.15,61.16,13400.0,48.4951,48.511,48.4634,48.4714,13400.0
2014-10-02 14:00:00,61.15,61.17,61.13,61.17,11700.0,48.4634,48.4793,48.4476,48.4793,11700.0
2014-10-02 14:05:00,61.16,61.22,61.14,61.22,10600.0,48.4714,48.5189,48.4555,48.5189,10600.0
2014-10-02 14:10:00,61.21,61.25,61.19,61.25,14500.0,48.511,48.5427,48.4951,48.5427,14500.0
2014-10-02 14:15:00,61.25,61.26,61.19,61.2,11900.0,48.5427,48.5506,48.4951,48.5031,11900.0
2014-10-02 14:20:00,61.21,61.25,61.18,61.24,14800.0,48.511,48.5427,48.4872,48.5348,14800.0
2014-10-02 14:25:00,61.23,61.32,61.23,61.31,44400.0,48.5268,48.5982,48.5268,48.5902,44400.0
2014-10-02 14:30:00,61.31,61.32,61.24,61.28,25900.0,48.5902,48.5982,48.5348,48.5665,25900.0
2014-10-02 14:35:00,61.28,61.3,61.26,61.29,14400.0,48.5665,48.5823,48.5506,48.5744,14400.0
2014-10-02 14:40:00,61.3,61.35,61.29,61.35,15500.0,48.5823,48.6219,48.5744,48.6219,15500.0
2014-10-02 14:45:00,61.36,61.37,61.34,61.37,25400.0,48.6299,48.6378,48.614,48.6378,25400.0
2014-10-02 14:50:00,61.37,61.43,61.36,61.42,22500.0,48.6378,48.6853,48.6299,48.6774,22500.0
2014-10-02 14:55:00,61.41,61.41,61.37,61.38,12400.0,48.6695,48.6695,48.6378,48.6457,12400.0
2014-10-02 15:00:00,61.38,61.38,61.3,61.35,24300.0,48.6457,48.6457,48.5823,48.6219,24300.0
2014-10-02 15:05:00,61.35,61.38,61.32,61.34,17500.0,48.6219,48.6457,48.5982,48.614,17500.0
2014-10-02 15:10:00,61.34,61.37,61.32,61.32,43100.0,48.614,48.6378,48.5982,48.5982,43100.0
2014-10-02 15:15:00,61.32,61.33,61.23,61.25,25900.0,48.5982,48.6061,48.5268,48.5427,25900.0
2014-10-02 15:20:00,61.25,61.27,61.23,61.25,18900.0,48.5427,48.5585,48.5268,48.5427,18900.0
2014-10-02 15:25:00,61.24,61.27,61.24,61.27,20200.0,48.5348,48.5585,48.5348,48.5585,20200.0
2014-10-02 15:30:00,61.26,61.27,61.19,61.23,23500.0,48.5506,48.5585,48.4951,48.5268,23500.0
2014-10-02 15:35:00,61.23,61.23,61.21,61.21,25000.0,48.5268,48.5268,48.511,48.511,25000.0
2014-10-02 15:40:00,61.22,61.22,61.16,61.16,31900.0,48.5189,48.5189,48.4714,48.4714,31900.0
2014-10-02 15:45:00,61.15,61.22,61.13,61.21,48300.0,48.4634,48.5189,48.4476,48.511,48300.0
2014-10-02 15:50:00,61.21,61.24,61.15,61.17,32100.0,48.511,48.5348,48.4634,48.4793,32100.0
2014-10-02 15:55:00,61.18,61.21,61.14,61.15,80700.0,48.4872,48.511,48.4555,48.4634,80700.0
2014-10-03 09:30:00,61.69,61.98,61.68,61.98,66800.0,48.8914,49.1212,48.8835,49.1212,66800.0
2014-10-03 09:35:00,61.95,61.97,61.88,61.97,22400.0,49.0975,49.1133,49.042,49.1133,22400.0
2014-10-03 09:40:00,61.97,62.09,61.91,62.06,76100.0,49.1133,49.2084,49.0658,49.1846,76100.0
2014-10-03 09:45:00,62.05,62.16,62.03,62.05,36500.0,49.1767,49.2639,49.1609,49.1767,36500.0
2014-10-03 09:50:00,62.06,62.07,61.97,62.0,13000.0,49.1846,49.1926,49.1133,49.1371,13000.0
2014-10-03 09:55:00,61.99,61.99,61.81,61.81,33200.0,49.1292,49.1292,48.9865,48.9865,33200.0
2014-10-03 10:00:00,61.81,62.02,61.81,62.02,34000.0,48.9865,49.1529,48.9865,49.1529,34000.0
2014-10-03 10:05:00,62.02,62.05,61.99,62.02,33200.0,49.1529,49.1767,49.1292,49.1529,33200.0
2014-10-03 10:10:00,62.01,62.07,61.97,62.0,53500.0,49.145,49.1926,49.1133,49.1371,53500.0
2014-10-03 10:15:00,62.0,62.03,61.97,62.02,22300.0,49.1371,49.1609,49.1133,49.1529,22300.0
2014-10-03 10:20:00,62.02,62.03,61.94,61.96,33100.0,49.1529,49.1609,49.0895,49.1054,33100.0
2014-10-03 10:25:00,61.96,61.97,61.86,61.88,26700.0,49.1054,49.1133,49.0261,49.042,26700.0
2014-10-03 10:30:00,61.89,61.89,61.83,61.83,15600.0,49.0499,49.0499,49.0024,49.0024,15600.0
2014-10-03 10:35:00,61.83,61.9,61.81,61.9,23000.0,49.0024,49.0578,48.9865,49.0578,23000.0
2014-10-03 10:40:00,61.9,61.91,61.83,61.86,36900.0,49.0578,49.0658,49.0024,49.0261,36900.0
2014-10-03 10:45:00,61.85,61.86,61.83,61.86,10700.0,49.0182,49.0261,49.0024,49.0261,10700.0
2014-10-03 10:50:00,61.85,61.85,61.81,61.85,9100.0,49.0182,49.0182,48.9865,49.0182,9100.0
2014-10-03 10:55:00,61.84,61.85,61.81,61.84,8400.0,49.0103,49.0182,48.9865,49.0103,8400.0
2014-10-03 11:00:00,61.84,61.89,61.84,61.88,5900.0,49.0103,49.0499,49.0103,49.042,5900.0
2014-10-03 11:05:00,61.88,61.94,61.88,61.94,7600.0,49.042,49.0895,49.042,49.0895,7600.0
2014-10-03 11:10:00,61.93,61.95,61.91,61.94,7700.0,49.0816,49.0975,49.0658,49.0895,7700.0
2014-10-03 11:15:00,61.95,61.96,61.87,61.88,15400.0,49.0975,49.1054,49.0341,49.042,15400.0
2014-10-03 11:20:00,61.87,61.88,61.81,61.83,20100.0,49.0341,49.042,48.9865,49.0024,20100.0
2014-10-03 11:25:00,61.84,61.87,61.83,61.86,23100.0,49.0103,49.0341,49.0024,49.0261,23100.0
2014-10-03 11:30:00,61.87,61.9,61.81,61.89,16800.0,49.0341,49.0578,48.9865,49.0499,16800.0
2014-10-03 11:35:00,61.9,61.93,61.89,61.89,6600.0,49.0578,49.0816,49.0499,49.0499,6600.0
2014-10-03 11:40:00,61.88,61.88,61.85,61.87,11400.0,49.042,49.042,49.0182,49.0341,11400.0
2014-10-03 11:45:00,61.87,61.9,61.86,61.89,10400.0,49.0341,49.0578,49.0261,49.0499,10400.0
2014-10-03 11:50:00,61.87,61.9,61.85,61.86,9400.0,49.0341,49.0578,49.0182,49.0261,9400.0
2014-10-03 11:55:00,61.87,61.87,61.85,61.87,27200.0,49.0341,49.0341,49.0182,49.0341,27200.0
2014-10-03 12:00:00,61.87,61.87,61.83,61.86,31600.0,49.0341,49.0341,49.0024,49.0261,31600.0
2014-10-03 12:05:00,61.86,61.87,61.83,61.83,11000.0,49.0261,49.0341,49.0024,49.0024,11000.0
2014-10-03 12:10:00,61.83,61.88,61.82,61.85,20500.0,49.0024,49.042,48.9944,49.0182,20500.0
2014-10-03 12:15:00,61.84,61.89,61.84,61.89,8700.0,49.0103,49.0499,49.0103,49.0499,8700.0
2014-10-03 12:20:00,61.89,61.92,61.89,61.91,7800.0,49.0499,49.0737,49.0499,49.0658,7800.0
2014-10-03 12:25:00,61.9,61.93,61.9,61.9,11000.0,49.0578,49.0816,49.0578,49.0578,11000.0
2014-10-03 12:30:00,61.91,62.01,61.91,62.01,16200.0,49.0658,49.145,49.0658,49.145,16200.0
2014-10-03 12:35:00,62.01,62.02,61.97,61.97,110500.0,49.145,49.1529,49.1133,49.1133,110500.0
2014-10-03 12:40:00,61.97,62.07,61.97,62.06,23300.0,49.1133,49.1926,49.1133,49.1846,23300.0
2014-10-03 12:45:00,62.06,62.06,62.0,62.04,21900.0,49.1846,49.1846,49.1371,49.1688,21900.0
2014-10-03 12:50:00,62.03,62.04,62.02,62.03,7700.0,49.1609,49.1688,49.1529,49.1609,7700.0
2014-10-03 12:55:00,62.04,62.06,62.04,62.06,10600.0,49.1688,49.1846,49.1688,49.1846,10600.0
2014-10-03 13:00:00,62.06,62.07,62.03,62.04,9200.0,49.1846,49.1926,49.1609,49.1688,9200.0
2014-10-03 13:05:00,62.04,62.05,62.03,62.04,9800.0,49.1688,49.1767,49.1609,49.1688,9800.0
2014-10-03 13:10:00,62.03,62.06,62.03,62.06,4200.0,49.1609,49.1846,49.1609,49.1846,4200.0
2014-10-03 13:15:00,62.05,62.05,62.0,62.01,18600.0,49.1767,49.1767,49.1371,49.145,18600.0
2014-10-03 13:20:00,62.01,62.03,62.0,62.02,8600.0,49.145,49.1609,49.1371,49.1529,8600.0
2014-10-03 13:25:00,62.02,62.03,62.0,62.0,6800.0,49.1529,49.1609,49.1371,49.1371,6800.0
2014-10-03 13:30:00,62.0,62.01,61.98,62.01,26500.0,49.1371,49.145,49.1212,49.145,26500.0
2014-10-03 13:35:00,62.0,62.03,61.99,62.03,14200.0,49.1371,49.1609,49.1292,49.1609,14200.0
2014-10-03 13:40:00,62.02,62.02,62.0,62.02,6800.0,49.1529,49.1529,49.1371,49.1529,6800.0
2014-10-03 13:45:00,62.02,62.02,61.98,62.01,24200.0,49.1529,49.1529,49.1212,49.145,24200.0
2014-10-03 13:50:00,62.02,62.03,61.99,62.03,13000.0,49.1529,49.1609,49.1292,49.1609,13000.0
2014-10-03 13:55:00,62.03,62.03,61.99,62.0,14500.0,49.1609,49.1609,49.1292,49.1371,14500.0
2014-10-03 14:00:00,62.01,62.05,62.01,62.05,74300.0,49.145,49.1767,49.145,49.1767,74300.0
2014-10-03 14:05:00,62.05,62.05,61.99,62.03,42200.0,49.1767,49.1767,49.1292,49.1609,42200.0
2014-10-03 14:10:00,62.03,62.08,62.03,62.07,14800.0,49.1609,49.2005,49.1609,49.1926,14800.0
2014-10-03 14:15:00,62.06,62.07,62.03,62.04,8200.0,49.1846,49.1926,49.1609,49.1688,8200.0
2014-10-03 14:20:00,62.05,62.05,62.03,62.04,12500.0,49.1767,49.1767,49.1609,49.1688,12500.0
2014-10-03 14:25:00,62.05,62.05,61.96,61.98,31900.0,49.1767,49.1767,49.1054,49.1212,31900.0
2014-10-03 14:30:00,61.98,62.0,61.97,61.99,13800.0,49.1212,49.1371,49.1133,49.1292,13800.0
2014-10-03 14:35:00,61.98,62.0,61.98,61.99,56700.0,49.1212,49.1371,49.1212,49.1292,56700.0
2014-10-03 14:40:00,61.99,62.0,61.94,61.95,35300.0,49.1292,49.1371,49.0895,49.0975,35300.0
2014-10-03 14:45:00,61.95,62.0,61.95,61.98,22300.0,49.0975,49.1371,49.0975,49.1212,22300.0
2014-10-03 14:50:00,61.98,61.98,61.91,61.92,26900.0,49.1212,49.1212,49.0658,49.0737,26900.0
2014-10-03 14:55:00,61.92,61.92,61.88,61.88,13800.0,49.0737,49.0737,49.042,49.042,13800.0
2014-10-03 15:00:00,61.88,61.89,61.85,61.89,35400.0,49.042,49.0499,49.0182,49.0499,35400.0
2014-10-03 15:05:00,61.9,61.9,61.83,61.84,17600.0,49.0578,49.0578,49.0024,49.0103,17600.0
2014-10-03 15:10:00,61.84,61.84,61.74,61.76,51800.0,49.0103,49.0103,48.931,48.9469,51800.0
2014-10-03 15:15:00,61.76,61.79,61.76,61.78,20500.0,48.9469,48.9706,48.9469,48.9627,20500.0
2014-10-03 15:20:00,61.77,61.79,61.75,61.79,31500.0,48.9548,48.9706,48.9389,48.9706,31500.0
2014-10-03 15:25:00,61.78,61.85,61.78,61.81,28200.0,48.9627,49.0182,48.9627,48.9865,28200.0
2014-10-03 15:30:00,61.8,61.83,61.79,61.8,24600.0,48.9786,49.0024,48.9706,48.9786,24600.0
2014-10-03 15:35:00,61.8,61.84,61.79,61.83,43400.0,48.9786,49.0103,48.9706,49.0024,43400.0
2014-10-03 15:40:00,61.83,61.84,61.79,61.83,48700.0,49.0024,49.0103,48.9706,49.0024,48700.0
2014-10-03 15:45:00,61.82,61.85,61.8,61.84,76100.0,48.9944,49.0182,48.9786,49.0103,76100.0
2014-10-03 15:50:00,61.85,61.85,61.78,61.79,90900.0,49.0182,49.0182,48.9627,48.9706,90900.0
2014-10-03 15:55:00,61.79,61.8,61.73,61.74,241100.0,48.9706,48.9786,48.9231,48.931,241100.0
2014-10-06 09:30:00,62.05,62.23,62.05,62.05,91200.0,49.1767,49.3194,49.1767,49.1767,91200.0
2014-10-06 09:35:00,62.1,62.1,61.95,62.07,22900.0,49.2163,49.2163,49.0975,49.1926,22900.0
2014-10-06 09:40:00,62.08,62.19,62.07,62.19,12200.0,49.2005,49.2877,49.1926,49.2877,12200.0
2014-10-06 09:45:00,62.19,62.21,62.14,62.21,11300.0,49.2877,49.3035,49.248,49.3035,11300.0
2014-10-06 09:50:00,62.22,62.23,62.11,62.12,12200.0,49.3114,49.3194,49.2243,49.2322,12200.0
2014-10-06 09:55:00,62.12,62.14,62.09,62.09,20300.0,49.2322,49.248,49.2084,49.2084,20300.0
2014-10-06 10:00:00,62.1,62.12,62.02,62.04,35200.0,49.2163,49.2322,49.1529,49.1688,35200.0
2014-10-06 10:05:00,62.05,62.08,62.03,62.03,29900.0,49.1767,49.2005,49.1609,49.1609,29900.0
2014-10-06 10:10:00,62.01,62.02,61.87,61.93,22200.0,49.145,49.1529,49.0341,49.0816,22200.0
2014-10-06 10:15:00,61.91,61.97,61.86,61.92,14000.0,49.0658,49.1133,49.0261,49.0737,14000.0
2014-10-06 10:20:00,61.9,61.97,61.87,61.97,12200.0,49.0578,49.1133,49.0341,49.1133,12200.0
2014-10-06 10:25:00,61.97,61.99,61.93,61.98,9500.0,49.1133,49.1292,49.0816,49.1212,9500.0
2014-10-06 10:30:00,62.0,62.04,61.95,62.04,12700.0,49.1371,49.1688,49.0975,49.1688,12700.0
2014-10-06 10:35:00,62.05,62.07,62.04,62.05,15400.0,49.1767,49.1926,49.1688,49.1767,15400.0
2014-10-06 10:40:00,62.05,62.07,62.03,62.03,22100.0,49.1767,49.1926,49.1609,49.1609,22100.0
2014-10-06 10:45:00,62.04,62.07,62.03,62.05,33500.0,49.1688,49.1926,49.1609,49.1767,33500.0
2014-10-06 10:50:00,62.05,62.06,62.02,62.04,21400.0,49.1767,49.1846,49.1529,49.1688,21400.0
2014-10-06 10:55:00,62.04,62.04,61.98,62.02,9900.0,49.1688,49.1688,49.1212,49.1529,9900.0
2014-10-06 11:00:00,62.02,62.07,62.0,62.07,12700.0,49.1529,49.1926,49.1371,49.1926,12700.0
2014-10-06 11:05:00,62.06,62.08,62.04,62.08,10500.0,49.1846,49.2005,49.1688,49.2005,10500.0
2014-10-06 11:10:00,62.07,62.09,62.06,62.09,7400.0,49.1926,49.2084,49.1846,49.2084,7400.0
2014-10-06 11:15:00,62.08,62.09,62.04,62.05,8800.0,49.2005,49.2084,49.1688,49.1767,8800.0
2014-10-06 11:20:00,62.04,62.04,61.97,61.98,10800.0,49.1688,49.1688,49.1133,49.1212,10800.0
2014-10-06 11:25:00,61.98,62.01,61.94,61.96,9100.0,49.1212,49.145,49.0895,49.1054,9100.0
2014-10-06 11:30:00,61.96,61.99,61.95,61.97,8900.0,49.1054,49.1292,49.0975,49.1133,8900.0
2014-10-06 11:35:00,61.98,62.0,61.96,61.97,13100.0,49.1212,49.1371,49.1054,49.1133,13100.0
2014-10-06 11:40:00,61.97,61.97,61.81,61.81,11700.0,49.1133,49.1133,48.9865,48.9865,11700.0
2014-10-06 11:45:00,61.81,61.82,61.69,61.7,20700.0,48.9865,48.9944,48.8914,48.8993,20700.0
2014-10-06 11:50:00,61.71,61.73,61.68,61.69,10400.0,48.9072,48.9231,48.8835,48.8914,10400.0
2014-10-06 11:55:00,61.68,61.68,61.62,61.67,6600.0,48.8835,48.8835,48.8359,48.8755,6600.0
2014-10-06 12:00:00,61.69,61.71,61.68,61.7,8400.0,48.8914,48.9072,48.8835,48.8993,8400.0
2014-10-06 12:05:00,61.71,61.77,61.69,61.75,6600.0,48.9072,48.9548,48.8914,48.9389,6600.0
2014-10-06 12:10:00,61.75,61.76,61.74,61.75,4400.0,48.9389,48.9469,48.931,48.9389,4400.0
2014-10-06 12:15:00,61.75,61.76,61.73,61.76,3900.0,48.9389,48.9469,48.9231,48.9469,3900.0
2014-10-06 12:20:00,61.76,61.76,61.7,61.7,10400.0,48.9469,48.9469,48.8993,48.8993,10400.0
2014-10-06 12:25:00,61.7,61.72,61.65,61.67,7700.0,48.8993,48.9152,48.8597,48.8755,7700.0
2014-10-06 12:30:00,61.67,61.68,61.63,61.65,5100.0,48.8755,48.8835,48.8438,48.8597,5100.0
2014-10-06 12:35:00,61.64,61.65,61.6,61.61,6300.0,48.8518,48.8597,48.8201,48.828,6300.0
2014-10-06 12:40:00,61.6,61.62,61.53,61.54,11500.0,48.8201,48.8359,48.7646,48.7725,11500.0
2014-10-06 12:45:00,61.53,61.57,61.52,61.57,4300.0,48.7646,48.7963,48.7567,48.7963,4300.0
2014-10-06 12:50:00,61.56,61.58,61.51,61.51,9100.0,48.7884,48.8042,48.7487,48.7487,9100.0
2014-10-06 12:55:00,61.51,61.57,61.51,61.54,4500.0,48.7487,48.7963,48.7487,48.7725,4500.0
2014-10-06 13:00:00,61.53,61.61,61.5,61.61,13500.0,48.7646,48.828,48.7408,48.828,13500.0
2014-10-06 13:05:00,61.62,61.63,61.61,61.63,3800.0,48.8359,48.8438,48.828,48.8438,3800.0
2014-10-06 13:10:00,61.64,61.66,61.62,61.63,4700.0,48.8518,48.8676,48.8359,48.8438,4700.0
2014-10-06 13:15:00,61.64,61.72,61.64,61.7,9200.0,48.8518,48.9152,48.8518,48.8993,9200.0
2014-10-06 13:20:00,61.7,61.72,61.69,61.72,5300.0,48.8993,48.9152,48.8914,48.9152,5300.0
2014-10-06 13:25:00,61.73,61.76,61.72,61.74,6000.0,48.9231,48.9469,48.9152,48.931,6000.0
2014-10-06 13:30:00,61.77,61.77,61.69,61.72,5900.0,48.9548,48.9548,48.8914,48.9152,5900.0
2014-10-06 13:35:00,61.72,61.74,61.69,61.72,7300.0,48.9152,48.931,48.8914,48.9152,7300.0
2014-10-06 13:40:00,61.73,61.75,61.72,61.74,4600.0,48.9231,48.9389,48.9152,48.931,4600.0
2014-10-06 13:45:00,61.76,61.77,61.72,61.72,7600.0,48.9469,48.9548,48.9152,48.9152,7600.0
2014-10-06 13:50:00,61.72,61.76,61.71,61.76,6500.0,48.9152,48.9469,48.9072,48.9469,6500.0
2014-10-06 13:55:00,61.76,61.82,61.76,61.81,11800.0,48.9469,48.9944,48.9469,48.9865,11800.0
2014-10-06 14:00:00,61.8,61.82,61.78,61.78,9400.0,48.9786,48.9944,48.9627,48.9627,9400.0
2014-10-06 14:05:00,61.79,61.81,61.75,61.76,8100.0,48.9706,48.9865,48.9389,48.9469,8100.0
2014-10-06 14:10:00,61.77,61.78,61.73,61.75,5800.0,48.9548,48.9627,48.9231,48.9389,5800.0
2014-10-06 14:15:00,61.77,61.8,61.72,61.79,12300.0,48.9548,48.9786,48.9152,48.9706,12300.0
2014-10-06 14:20:00,61.77,61.88,61.77,61.88,8700.0,48.9548,49.042,48.9548,49.042,8700.0
2014-10-06 14:25:00,61.88,61.88,61.81,61.82,9700.0,49.042,49.042,48.9865,48.9944,9700.0
2014-10-06 14:30:00,61.81,61.84,61.8,61.83,15500.0,48.9865,49.0103,48.9786,49.0024,15500.0
2014-10-06 14:35:00,61.83,61.86,61.83,61.83,15300.0,49.0024,49.0261,49.0024,49.0024,15300.0
2014-10-06 14:40:00,61.83,61.83,61.79,61.8,10400.0,49.0024,49.0024,48.9706,48.9786,10400.0
2014-10-06 14:45:00,61.8,61.82,61.78,61.8,9600.0,48.9786,48.9944,48.9627,48.9786,9600.0
2014-10-06 14:50:00,61.8,61.82,61.79,61.82,12800.0,48.9786,48.9944,48.9706,48.9944,12800.0
2014-10-06 14:55:00,61.82,61.84,61.81,61.81,14700.0,48.9944,49.0103,48.9865,48.9865,14700.0
2014-10-06 15:00:00,61.82,61.83,61.77,61.77,30000.0,48.9944,49.0024,48.9548,48.9548,30000.0
2014-10-06 15:05:00,61.78,61.81,61.75,61.75,32100.0,48.9627,48.9865,48.9389,48.9389,32100.0
2014-10-06 15:10:00,61.75,61.76,61.73,61.73,15100.0,48.9389,48.9469,48.9231,48.9231,15100.0
2014-10-06 15:15:00,61.72,61.76,61.71,61.75,15600.0,48.9152,48.9469,48.9072,48.9389,15600.0
2014-10-06 15:20:00,61.74,61.79,61.72,61.78,25200.0,48.931,48.9706,48.9152,48.9627,25200.0
2014-10-06 15:25:00,61.79,61.79,61.73,61.74,24900.0,48.9706,48.9706,48.9231,48.931,24900.0
2014-10-06 15:30:00,61.74,61.74,61.69,61.73,21600.0,48.931,48.931,48.8914,48.9231,21600.0
2014-10-06 15:35:00,61.73,61.74,61.7,61.72,27600.0,48.9231,48.931,48.8993,48.9152,27600.0
2014-10-06 15:40:00,61.73,61.73,61.67,61.71,33300.0,48.9231,48.9231,48.8755,48.9072,33300.0
2014-10-06 15:45:00,61.71,61.72,61.63,61.63,38500.0,48.9072,48.9152,48.8438,48.8438,38500.0
2014-10-06 15:50:00,61.64,61.67,61.63,61.65,50100.0,48.8518,48.8755,48.8438,48.8597,50100.0
2014-10-06 15:55:00,61.66,61.68,61.59,61.62,85400.0,48.8676,48.8835,48.8121,48.8359,85400.0
2014-10-07 09:30:00,61.39,61.41,61.19,61.32,25900.0,48.6536,48.6695,48.4951,48.5982,25900.0
2014-10-07 09:35:00,61.25,61.44,61.24,61.4,49800.0,48.5427,48.6933,48.5348,48.6616,49800.0
2014-10-07 09:40:00,61.41,61.48,61.32,61.38,16000.0,48.6695,48.725,48.5982,48.6457,16000.0
2014-10-07 09:45:00,61.33,61.5,61.33,61.5,11100.0,48.6061,48.7408,48.6061,48.7408,11100.0
2014-10-07 09:50:00,61.49,61.55,61.45,61.45,12500.0,48.7329,48.7804,48.7012,48.7012,12500.0
2014-10-07 09:55:00,61.47,61.51,61.4,61.48,13000.0,48.717,48.7487,48.6616,48.725,13000.0
2014-10-07 10:00:00,61.52,61.57,61.49,61.53,13500.0,48.7567,48.7963,48.7329,48.7646,13500.0
2014-10-07 10:05:00,61.54,61.61,61.51,61.59,10800.0,48.7725,48.828,48.7487,48.8121,10800.0
2014-10-07 10:10:00,61.59,61.61,61.5,61.52,7600.0,48.8121,48.828,48.7408,48.7567,7600.0
2014-10-07 10:15:00,61.48,61.52,61.43,61.51,18500.0,48.725,48.7567,48.6853,48.7487,18500.0
2014-10-07 10:20:00,61.52,61.52,61.43,61.46,18200.0,48.7567,48.7567,48.6853,48.7091,18200.0
2014-10-07 10:25:00,61.45,61.48,61.42,61.47,9600.0,48.7012,48.725,48.6774,48.717,9600.0
2014-10-07 10:30:00,61.48,61.6,61.47,61.58,11800.0,48.725,48.8201,48.717,48.8042,11800.0
2014-10-07 10:35:00,61.55,61.61,61.55,61.57,7200.0,48.7804,48.828,48.7804,48.7963,7200.0
2014-10-07 10:40:00,61.56,61.64,61.56,61.62,7400.0,48.7884,48.8518,48.7884,48.8359,7400.0
2014-10-07 10:45:00,61.62,61.67,61.55,61.56,14200.0,48.8359,48.8755,48.7804,48.7884,14200.0
2014-10-07 10:50:00,61.56,61.58,61.54,61.57,11100.0,48.7884,48.8042,48.7725,48.7963,11100.0
2014-10-07 10:55:00,61.56,61.56,61.47,61.47,11000.0,48.7884,48.7884,48.717,48.717,11000.0
2014-10-07 11:00:00,61.45,61.45,61.36,61.37,15000.0,48.7012,48.7012,48.6299,48.6378,15000.0
2014-10-07 11:05:00,61.38,61.39,61.33,61.39,12500.0,48.6457,48.6536,48.6061,48.6536,12500.0
2014-10-07 11:10:00,61.39,61.4,61.36,61.39,11400.0,48.6536,48.6616,48.6299,48.6536,11400.0
2014-10-07 11:15:00,61.39,61.39,61.3,61.32,22300.0,48.6536,48.6536,48.5823,48.5982,22300.0
2014-10-07 11:20:00,61.33,61.39,61.33,61.33,11100.0,48.6061,48.6536,48.6061,48.6061,11100.0
2014-10-07 11:25:00,61.32,61.35,61.29,61.3,14200.0,48.5982,48.6219,48.5744,48.5823,14200.0
2014-10-07 11:30:00,61.31,61.36,61.28,61.36,16400.0,48.5902,48.6299,48.5665,48.6299,16400.0
2014-10-07 11:35:00,61.37,61.39,61.33,61.36,10300.0,48.6378,48.6536,48.6061,48.6299,10300.0
2014-10-07 11:40:00,61.36,61.43,61.36,61.43,7600.0,48.6299,48.6853,48.6299,48.6853,7600.0
2014-10-07 11:45:00,61.43,61.45,61.41,61.44,6400.0,48.6853,48.7012,48.6695,48.6933,6400.0
2014-10-07 11:50:00,61.44,61.5,61.41,61.48,11500.0,48.6933,48.7408,48.6695,48.725,11500.0
2014-10-07 11:55:00,61.47,61.49,61.47,61.47,7900.0,48.717,48.7329,48.717,48.717,7900.0
2014-10-07 12:00:00,61.47,61.51,61.44,61.47,12600.0,48.717,48.7487,48.6933,48.717,12600.0
2014-10-07 12:05:00,61.47,61.54,61.47,61.52,13400.0,48.717,48.7725,48.717,48.7567,13400.0
2014-10-07 12:10:00,61.52,61.56,61.52,61.55,9800.0,48.7567,48.7884,48.7567,48.7804,9800.0
2014-10-07 12:15:00,61.55,61.55,61.52,61.55,8600.0,48.7804,48.7804,48.7567,48.7804,8600.0
2014-10-07 12:20:00,61.55,61.58,61.53,61.54,14500.0,48.7804,48.8042,48.7646,48.7725,14500.0
2014-10-07 12:25:00,61.54,61.57,61.54,61.57,6400.0,48.7725,48.7963,48.7725,48.7963,6400.0
2014-10-07 12:30:00,61.57,61.57,61.54,61.55,14500.0,48.7963,48.7963,48.7725,48.7804,14500.0
2014-10-07 12:35:00,61.55,61.55,61.52,61.53,10800.0,48.7804,48.7804,48.7567,48.7646,10800.0
2014-10-07 12:40:00,61.53,61.55,61.51,61.54,12800.0,48.7646,48.7804,48.7487,48.7725,12800.0
2014-10-07 12:45:00,61.55,61.56,61.48,61.5,13300.0,48.7804,48.7884,48.725,48.7408,13300.0
2014-10-07 12:50:00,61.49,61.51,61.48,61.48,11300.0,48.7329,48.7487,48.725,48.725,11300.0
2014-10-07 12:55:00,61.5,61.54,61.5,61.52,8200.0,48.7408,48.7725,48.7408,48.7567,8200.0
2014-10-07 13:00:00,61.52,61.52,61.43,61.46,9800.0,48.7567,48.7567,48.6853,48.7091,9800.0
2014-10-07 13:05:00,61.46,61.46,61.4,61.41,12600.0,48.7091,48.7091,48.6616,48.6695,12600.0
2014-10-07 13:10:00,61.41,61.46,61.4,61.46,7600.0,48.6695,48.7091,48.6616,48.7091,7600.0
2014-10-07 13:15:00,61.46,61.51,61.46,61.5,11700.0,48.7091,48.7487,48.7091,48.7408,11700.0
2014-10-07 13:20:00,61.51,61.54,61.49,61.53,9900.0,48.7487,48.7725,48.7329,48.7646,9900.0
2014-10-07 13:25:00,61.52,61.59,61.52,61.56,9400.0,48.7567,48.8121,48.7567,48.7884,9400.0
2014-10-07 13:30:00,61.57,61.57,61.5,61.5,3800.0,48.7963,48.7963,48.7408,48.7408,3800.0
2014-10-07 13:35:00,61.51,61.51,61.44,61.44,15200.0,48.7487,48.7487,48.6933,48.6933,15200.0
2014-10-07 13:40:00,61.45,61.45,61.43,61.45,4400.0,48.7012,48.7012,48.6853,48.7012,4400.0
2014-10-07 13:45:00,61.44,61.44,61.41,61.42,9300.0,48.6933,48.6933,48.6695,48.6774,9300.0
2014-10-07 13:50:00,61.43,61.47,61.42,61.47,9100.0,48.6853,48.717,48.6774,48.717,9100.0
2014-10-07 13:55:00,61.46,61.49,61.45,61.48,8100.0,48.7091,48.7329,48.7012,48.725,8100.0
2014-10-07 14:00:00,61.48,61.48,61.43,61.46,14800.0,48.725,48.725,48.6853,48.7091,14800.0
2014-10-07 14:05:00,61.46,61.51,61.46,61.49,12400.0,48.7091,48.7487,48.7091,48.7329,12400.0
2014-10-07 14:10:00,61.49,61.54,61.49,61.53,18600.0,48.7329,48.7725,48.7329,48.7646,18600.0
2014-10-07 14:15:00,61.54,61.54,61.49,61.51,14500.0,48.7725,48.7725,48.7329,48.7487,14500.0
2014-10-07 14:20:00,61.51,61.52,61.42,61.43,14300.0,48.7487,48.7567,48.6774,48.6853,14300.0
2014-10-07 14:25:00,61.43,61.44,61.37,61.39,20100.0,48.6853,48.6933,48.6378,48.6536,20100.0
2014-10-07 14:30:00,61.39,61.39,61.32,61.34,23800.0,48.6536,48.6536,48.5982,48.614,23800.0
2014-10-07 14:35:00,61.33,61.35,61.31,61.33,23300.0,48.6061,48.6219,48.5902,48.6061,23300.0
2014-10-07 14:40:00,61.32,61.35,61.29,61.34,15600.0,48.5982,48.6219,48.5744,48.614,15600.0
2014-10-07 14:45:00,61.34,61.35,61.32,61.34,12700.0,48.614,48.6219,48.5982,48.614,12700.0
2014-10-07 14:50:00,61.34,61.35,61.32,61.35,19600.0,48.614,48.6219,48.5982,48.6219,19600.0
2014-10-07 14:55:00,61.35,61.36,61.31,61.32,14700.0,48.6219,48.6299,48.5902,48.5982,14700.0
2014-10-07 15:00:00,61.32,61.34,61.28,61.32,20800.0,48.5982,48.614,48.5665,48.5982,20800.0
2014-10-07 15:05:00,61.32,61.33,61.27,61.27,22000.0,48.5982,48.6061,48.5585,48.5585,22000.0
2014-10-07 15:10:00,61.27,61.28,61.23,61.25,23900.0,48.5585,48.5665,48.5268,48.5427,23900.0
2014-10-07 15:15:00,61.25,61.26,61.19,61.19,30200.0,48.5427,48.5506,48.4951,48.4951,30200.0
2014-10-07 15:20:00,61.19,61.19,61.14,61.19,22700.0,48.4951,48.4951,48.4555,48.4951,22700.0
2014-10-07 15:25:00,61.19,61.23,61.19,61.21,32200.0,48.4951,48.5268,48.4951,48.511,32200.0
2014-10-07 15:30:00,61.22,61.25,61.18,61.19,31100.0,48.5189,48.5427,48.4872,48.4951,31100.0
2014-10-07 15:35:00,61.2,61.2,61.09,61.09,27700.0,48.5031,48.5031,48.4159,48.4159,27700.0
2014-10-07 15:40:00,61.08,61.12,61.05,61.05,34800.0,48.408,48.4397,48.3842,48.3842,34800.0
2014-10-07 15:45:00,61.05,61.1,61.02,61.03,34000.0,48.3842,48.4238,48.3604,48.3683,34000.0
2014-10-07 15:50:00,61.02,61.03,60.96,60.97,62300.0,48.3604,48.3683,48.3128,48.3208,62300.0
2014-10-07 15:55:00,60.97,60.98,60.88,60.89,124800.0,48.3208,48.3287,48.2494,48.2574,124800.0
2014-10-08 09:30:00,60.92,61.0,60.84,60.91,19500.0,48.2811,48.3445,48.2177,48.2732,19500.0
2014-10-08 09:35:00,60.97,61.14,60.96,61.11,10300.0,48.3208,48.4555,48.3128,48.4317,10300.0
2014-10-08 09:40:00,61.12,61.23,61.07,61.18,12800.0,48.4397,48.5268,48.4,48.4872,12800.0
2014-10-08 09:45:00,61.19,61.22,61.14,61.18,12500.0,48.4951,48.5189,48.4555,48.4872,12500.0
2014-10-08 09:50:00,61.17,61.24,61.16,61.16,12800.0,48.4793,48.5348,48.4714,48.4714,12800.0
2014-10-08 09:55:00,61.16,61.18,61.06,61.07,12900.0,48.4714,48.4872,48.3921,48.4,12900.0
2014-10-08 10:00:00,61.09,61.12,61.01,61.03,11700.0,48.4159,48.4397,48.3525,48.3683,11700.0
2014-10-08 10:05:00,61.04,61.08,61.0,61.06,13700.0,48.3762,48.408,48.3445,48.3921,13700.0
2014-10-08 10:10:00,61.07,61.18,61.03,61.15,16400.0,48.4,48.4872,48.3683,48.4634,16400.0
2014-10-08 10:15:00,61.15,61.19,61.07,61.07,18000.0,48.4634,48.4951,48.4,48.4,18000.0
2014-10-08 10:20:00,61.06,61.11,61.05,61.1,39300.0,48.3921,48.4317,48.3842,48.4238,39300.0
2014-10-08 10:25:00,61.1,61.2,61.07,61.18,17200.0,48.4238,48.5031,48.4,48.4872,17200.0
2014-10-08 10:30:00,61.18,61.21,61.07,61.09,21400.0,48.4872,48.511,48.4,48.4159,21400.0
2014-10-08 10:35:00,61.1,61.14,61.04,61.09,7400.0,48.4238,48.4555,48.3762,48.4159,7400.0
2014-10-08 10:40:00,61.1,61.11,60.96,60.99,19200.0,48.4238,48.4317,48.3128,48.3366,19200.0
2014-10-08 10:45:00,60.96,61.03,60.94,61.02,7600.0,48.3128,48.3683,48.297,48.3604,7600.0
2014-10-08 10:50:00,61.02,61.05,60.98,61.01,15100.0,48.3604,48.3842,48.3287,48.3525,15100.0
2014-10-08 10:55:00,61.0,61.06,60.98,61.02,20900.0,48.3445,48.3921,48.3287,48.3604,20900.0
2014-10-08 11:00:00,61.02,61.07,61.0,61.01,18800.0,48.3604,48.4,48.3445,48.3525,18800.0
2014-10-08 11:05:00,61.01,61.1,61.0,61.07,11600.0,48.3525,48.4238,48.3445,48.4,11600.0
2014-10-08 11:10:00,61.09,61.11,61.05,61.07,11800.0,48.4159,48.4317,48.3842,48.4,11800.0
2014-10-08 11:15:00,61.05,61.05,61.0,61.03,10700.0,48.3842,48.3842,48.3445,48.3683,10700.0
2014-10-08 11:20:00,61.03,61.12,61.01,61.1,20400.0,48.3683,48.4397,48.3525,48.4238,20400.0
2014-10-08 11:25:00,61.1,61.29,61.09,61.25,55700.0,48.4238,48.5744,48.4159,48.5427,55700.0
2014-10-08 11:30:00,61.26,61.27,61.22,61.23,14700.0,48.5506,48.5585,48.5189,48.5268,14700.0
2014-10-08 11:35:00,61.23,61.23,61.12,61.12,7800.0,48.5268,48.5268,48.4397,48.4397,7800.0
2014-10-08 11:40:00,61.14,61.16,61.11,61.12,7900.0,48.4555,48.4714,48.4317,48.4397,7900.0
2014-10-08 11:45:00,61.12,61.13,61.08,61.09,7900.0,48.4397,48.4476,48.408,48.4159,7900.0
2014-10-08 11:50:00,61.09,61.13,61.07,61.12,12000.0,48.4159,48.4476,48.4,48.4397,12000.0
2014-10-08 11:55:00,61.12,61.19,61.09,61.16,10700.0,48.4397,48.4951,48.4159,48.4714,10700.0
2014-10-08 12:00:00,61.16,61.22,61.15,61.18,11300.0,48.4714,48.5189,48.4634,48.4872,11300.0
2014-10-08 12:05:00,61.18,61.21,61.14,61.15,11300.0,48.4872,48.511,48.4555,48.4634,11300.0
2014-10-08 12:10:00,61.14,61.18,61.14,61.17,14600.0,48.4555,48.4872,48.4555,48.4793,14600.0
2014-10-08 12:15:00,61.18,61.19,61.13,61.18,13400.0,48.4872,48.4951,48.4476,48.4872,13400.0
2014-10-08 12:20:00,61.17,61.17,61.14,61.16,6400.0,48.4793,48.4793,48.4555,48.4714,6400.0
2014-10-08 12:25:00,61.16,61.17,61.12,61.12,6900.0,48.4714,48.4793,48.4397,48.4397,6900.0
2014-10-08 12:30:00,61.12,61.12,61.1,61.11,2200.0,48.4397,48.4397,48.4238,48.4317,2200.0
2014-10-08 12:35:00,61.11,61.14,61.1,61.11,6800.0,48.4317,48.4555,48.4238,48.4317,6800.0
2014-10-08 12:40:00,61.11,61.13,61.08,61.13,5800.0,48.4317,48.4476,48.408,48.4476,5800.0
2014-10-08 12:45:00,61.13,61.15,61.06,61.09,6700.0,48.4476,48.4634,48.3921,48.4159,6700.0
2014-10-08 12:50:00,61.11,61.12,61.08,61.08,5600.0,48.4317,48.4397,48.408,48.408,5600.0
2014-10-08 12:55:00,61.1,61.12,61.1,61.12,3600.0,48.4238,48.4397,48.4238,48.4397,3600.0
2014-10-08 13:00:00,61.12,61.23,61.11,61.2,11100.0,48.4397,48.5268,48.4317,48.5031,11100.0
2014-10-08 13:05:00,61.2,61.2,61.13,61.14,4400.0,48.5031,48.5031,48.4476,48.4555,4400.0
2014-10-08 13:10:00,61.12,61.2,61.12,61.19,4300.0,48.4397,48.5031,48.4397,48.4951,4300.0
2014-10-08 13:15:00,61.2,61.21,61.15,61.16,13000.0,48.5031,48.511,48.4634,48.4714,13000.0
2014-10-08 13:20:00,61.15,61.15,61.1,61.11,18200.0,48.4634,48.4634,48.4238,48.4317,18200.0
2014-10-08 13:25:00,61.1,61.11,61.07,61.09,17900.0,48.4238,48.4317,48.4,48.4159,17900.0
2014-10-08 13:30:00,61.09,61.12,61.08,61.11,8500.0,48.4159,48.4397,48.408,48.4317,8500.0
2014-10-08 13:35:00,61.11,61.15,61.11,61.15,9600.0,48.4317,48.4634,48.4317,48.4634,9600.0
2014-10-08 13:40:00,61.14,61.14,61.12,61.12,6100.0,48.4555,48.4555,48.4397,48.4397,6100.0
2014-10-08 13:45:00,61.14,61.28,61.14,61.27,24200.0,48.4555,48.5665,48.4555,48.5585,24200.0
2014-10-08 13:50:00,61.25,61.27,61.23,61.24,8200.0,48.5427,48.5585,48.5268,48.5348,8200.0
2014-10-08 13:55:00,61.23,61.26,61.22,61.26,9400.0,48.5268,48.5506,48.5189,48.5506,9400.0
2014-10-08 14:00:00,61.26,61.43,61.26,61.38,20600.0,48.5506,48.6853,48.5506,48.6457,20600.0
2014-10-08 14:05:00,61.38,61.46,61.34,61.43,16900.0,48.6457,48.7091,48.614,48.6853,16900.0
2014-10-08 14:10:00,61.43,61.54,61.43,61.48,9600.0,48.6853,48.7725,48.6853,48.725,9600.0
2014-10-08 14:15:00,61.49,61.52,61.44,61.51,11100.0,48.7329,48.7567,48.6933,48.7487,11100.0
2014-10-08 14:20:00,61.52,61.59,61.51,61.57,16600.0,48.7567,48.8121,48.7487,48.7963,16600.0
2014-10-08 14:25:00,61.58,61.63,61.58,61.62,17800.0,48.8042,48.8438,48.8042,48.8359,17800.0
2014-10-08 14:30:00,61.62,61.7,61.61,61.67,22900.0,48.8359,48.8993,48.828,48.8755,22900.0
2014-10-08 14:35:00,61.68,61.69,61.63,61.63,12100.0,48.8835,48.8914,48.8438,48.8438,12100.0
2014-10-08 14:40:00,61.62,61.65,61.57,61.58,59500.0,48.8359,48.8597,48.7963,48.8042,59500.0
2014-10-08 14:45:00,61.57,61.59,61.5,61.52,35700.0,48.7963,48.8121,48.7408,48.7567,35700.0
2014-10-08 14:50:00,61.52,61.54,61.49,61.49,17600.0,48.7567,48.7725,48.7329,48.7329,17600.0
2014-10-08 14:55:00,61.5,61.55,61.47,61.55,18600.0,48.7408,48.7804,48.717,48.7804,18600.0
2014-10-08 15:00:00,61.54,61.59,61.53,61.55,20500.0,48.7725,48.8121,48.7646,48.7804,20500.0
2014-10-08 15:05:00,61.54,61.6,61.54,61.56,70000.0,48.7725,48.8201,48.7725,48.7884,70000.0
2014-10-08 15:10:00,61.56,61.57,61.51,61.53,38300.0,48.7884,48.7963,48.7487,48.7646,38300.0
2014-10-08 15:15:00,61.53,61.54,61.51,61.52,25900.0,48.7646,48.7725,48.7487,48.7567,25900.0
2014-10-08 15:20:00,61.51,61.61,61.5,61.58,29100.0,48.7487,48.828,48.7408,48.8042,29100.0
2014-10-08 15:25:00,61.57,61.65,61.57,61.63,86800.0,48.7963,48.8597,48.7963,48.8438,86800.0
2014-10-08 15:30:00,61.62,61.64,61.6,61.63,53400.0,48.8359,48.8518,48.8201,48.8438,53400.0
2014-10-08 15:35:00,61.63,61.65,61.6,61.61,35500.0,48.8438,48.8597,48.8201,48.828,35500.0
2014-10-08 15:40:00,61.63,61.67,61.61,61.65,119200.0,48.8438,48.8755,48.828,48.8597,119200.0
2014-10-08 15:45:00,61.66,61.67,61.63,61.66,87500.0,48.8676,48.8755,48.8438,48.8676,87500.0
2014-10-08 15:50:00,61.66,61.7,61.62,61.62,61200.0,48.8676,48.8993,48.8359,48.8359,61200.0
2014-10-08 15:55:00,61.62,61.66,61.61,61.65,195300.0,48.8359,48.8676,48.828,48.8597,195300.0
2014-10-09 09:30:00,61.55,61.73,61.44,61.58,45500.0,48.7804,48.9231,48.6933,48.8042,45500.0
2014-10-09 09:35:00,61.58,61.74,61.53,61.74,15200.0,48.8042,48.931,48.7646,48.931,15200.0
2014-10-09 09:40:00,61.73,61.77,61.59,61.77,18400.0,48.9231,48.9548,48.8121,48.9548,18400.0
2014-10-09 09:45:00,61.76,61.76,61.63,61.7,33300.0,48.9469,48.9469,48.8438,48.8993,33300.0
2014-10-09 09:50:00,61.69,61.69,61.57,61.59,55000.0,48.8914,48.8914,48.7963,48.8121,55000.0
2014-10-09 09:55:00,61.59,61.6,61.45,61.54,15800.0,48.8121,48.8201,48.7012,48.7725,15800.0
2014-10-09 10:00:00,61.56,61.66,61.56,61.64,9000.0,48.7884,48.8676,48.7884,48.8518,9000.0
2014-10-09 10:05:00,61.59,61.6,61.46,61.49,116000.0,48.8121,48.8201,48.7091,48.7329,116000.0
2014-10-09 10:10:00,61.47,61.6,61.44,61.58,22800.0,48.717,48.8201,48.6933,48.8042,22800.0
2014-10-09 10:15:00,61.58,61.76,61.58,61.75,115400.0,48.8042,48.9469,48.8042,48.9389,115400.0
2014-10-09 10:20:00,61.74,61.78,61.69,61.72,42700.0,48.931,48.9627,48.8914,48.9152,42700.0
2014-10-09 10:25:00,61.72,61.86,61.62,61.81,125100.0,48.9152,49.0261,48.8359,48.9865,125100.0
2014-10-09 10:30:00,61.8,61.8,61.65,61.69,73300.0,48.9786,48.9786,48.8597,48.8914,73300.0
2014-10-09 10:35:00,61.7,61.7,61.48,61.61,90900.0,48.8993,48.8993,48.725,48.828,90900.0
2014-10-09 10:40:00,61.6,61.63,61.56,61.63,15200.0,48.8201,48.8438,48.7884,48.8438,15200.0
2014-10-09 10:45:00,61.61,61.63,61.6,61.62,27400.0,48.828,48.8438,48.8201,48.8359,27400.0
2014-10-09 10:50:00,61.61,61.62,61.52,61.53,22000.0,48.828,48.8359,48.7567,48.7646,22000.0
2014-10-09 10:55:00,61.53,61.64,61.52,61.63,18400.0,48.7646,48.8518,48.7567,48.8438,18400.0
2014-10-09 11:00:00,61.62,61.64,61.54,61.56,37600.0,48.8359,48.8518,48.7725,48.7884,37600.0
2014-10-09 11:05:00,61.57,61.63,61.55,61.62,24500.0,48.7963,48.8438,48.7804,48.8359,24500.0
2014-10-09 11:10:00,61.62,61.72,61.59,61.63,16800.0,48.8359,48.9152,48.8121,48.8438,16800.0
2014-10-09 11:15:00,61.63,61.63,61.57,61.57,8200.0,48.8438,48.8438,48.7963,48.7963,8200.0
2014-10-09 11:20:00,61.58,61.63,61.55,61.58,26900.0,48.8042,48.8438,48.7804,48.8042,26900.0
2014-10-09 11:25:00,61.58,61.63,61.47,61.49,51800.0,48.8042,48.8438,48.717,48.7329,51800.0
2014-10-09 11:30:00,61.5,61.54,61.47,61.54,12900.0,48.7408,48.7725,48.717,48.7725,12900.0
2014-10-09 11:35:00,61.53,61.54,61.44,61.44,12800.0,48.7646,48.7725,48.6933,48.6933,12800.0
2014-10-09 11:40:00,61.43,61.44,61.32,61.33,43000.0,48.6853,48.6933,48.5982,48.6061,43000.0
2014-10-09 11:45:00,61.33,61.35,61.22,61.35,35100.0,48.6061,48.6219,48.5189,48.6219,35100.0
2014-10-09 11:50:00,61.35,61.36,61.24,61.24,20600.0,48.6219,48.6299,48.5348,48.5348,20600.0
2014-10-09 11:55:00,61.24,61.27,61.13,61.26,24400.0,48.5348,48.5585,48.4476,48.5506,24400.0
2014-10-09 12:00:00,61.26,61.3,61.26,61.3,29900.0,48.5506,48.5823,48.5506,48.5823,29900.0
2014-10-09 12:05:00,61.31,61.31,61.27,61.29,22400.0,48.5902,48.5902,48.5585,48.5744,22400.0
2014-10-09 12:10:00,61.29,61.35,61.28,61.28,29800.0,48.5744,48.6219,48.5665,48.5665,29800.0
2014-10-09 12:15:00,61.29,61.33,61.19,61.27,10800.0,48.5744,48.6061,48.4951,48.5585,10800.0
2014-10-09 12:20:00,61.26,61.27,61.22,61.22,6300.0,48.5506,48.5585,48.5189,48.5189,6300.0
2014-10-09 12:25:00,61.23,61.23,61.11,61.12,17800.0,48.5268,48.5268,48.4317,48.4397,17800.0
2014-10-09 12:30:00,61.11,61.17,61.07,61.13,26800.0,48.4317,48.4793,48.4,48.4476,26800.0
2014-10-09 12:35:00,61.13,61.16,61.1,61.1,7300.0,48.4476,48.4714,48.4238,48.4238,7300.0
2014-10-09 12:40:00,61.09,61.23,61.07,61.22,18200.0,48.4159,48.5268,48.4,48.5189,18200.0
2014-10-09 12:45:00,61.22,61.23,61.19,61.22,20700.0,48.5189,48.5268,48.4951,48.5189,20700.0
2014-10-09 12:50:00,61.22,61.23,61.2,61.2,5100.0,48.5189,48.5268,48.5031,48.5031,5100.0
2014-10-09 12:55:00,61.19,61.28,61.17,61.25,8300.0,48.4951,48.5665,48.4793,48.5427,8300.0
2014-10-09 13:00:00,61.23,61.26,61.14,61.14,10900.0,48.5268,48.5506,48.4555,48.4555,10900.0
2014-10-09 13:05:00,61.14,61.14,61.05,61.06,7300.0,48.4555,48.4555,48.3842,48.3921,7300.0
2014-10-09 13:10:00,61.05,61.09,61.0,61.05,13600.0,48.3842,48.4159,48.3445,48.3842,13600.0
2014-10-09 13:15:00,61.03,61.13,61.02,61.1,9300.0,48.3683,48.4476,48.3604,48.4238,9300.0
2014-10-09 13:20:00,61.12,61.28,61.12,61.26,13000.0,48.4397,48.5665,48.4397,48.5506,13000.0
2014-10-09 13:25:00,61.25,61.26,61.22,61.24,11700.0,48.5427,48.5506,48.5189,48.5348,11700.0
2014-10-09 13:30:00,61.22,61.29,61.18,61.29,9000.0,48.5189,48.5744,48.4872,48.5744,9000.0
2014-10-09 13:35:00,61.29,61.36,61.27,61.31,11300.0,48.5744,48.6299,48.5585,48.5902,11300.0
2014-10-09 13:40:00,61.3,61.3,61.22,61.23,7500.0,48.5823,48.5823,48.5189,48.5268,7500.0
2014-10-09 13:45:00,61.24,61.27,61.17,61.18,12100.0,48.5348,48.5585,48.4793,48.4872,12100.0
2014-10-09 13:50:00,61.19,61.19,61.05,61.09,12100.0,48.4951,48.4951,48.3842,48.4159,12100.0
2014-10-09 13:55:00,61.09,61.17,61.09,61.15,6200.0,48.4159,48.4793,48.4159,48.4634,6200.0
2014-10-09 14:00:00,61.14,61.15,61.05,61.08,17100.0,48.4555,48.4634,48.3842,48.408,17100.0
2014-10-09 14:05:00,61.08,61.12,61.05,61.12,17500.0,48.408,48.4397,48.3842,48.4397,17500.0
2014-10-09 14:10:00,61.11,61.14,61.06,61.06,18300.0,48.4317,48.4555,48.3921,48.3921,18300.0
2014-10-09 14:15:00,61.06,61.13,61.04,61.09,22900.0,48.3921,48.4476,48.3762,48.4159,22900.0
2014-10-09 14:20:00,61.08,61.09,61.05,61.07,14100.0,48.408,48.4159,48.3842,48.4,14100.0
2014-10-09 14:25:00,61.08,61.14,61.05,61.09,19500.0,48.408,48.4555,48.3842,48.4159,19500.0
2014-10-09 14:30:00,61.07,61.09,61.01,61.05,17000.0,48.4,48.4159,48.3525,48.3842,17000.0
2014-10-09 14:35:00,61.07,61.18,61.06,61.17,20600.0,48.4,48.4872,48.3921,48.4793,20600.0
2014-10-09 14:40:00,61.16,61.17,61.12,61.15,27700.0,48.4714,48.4793,48.4397,48.4634,27700.0
2014-10-09 14:45:00,61.15,61.15,61.08,61.1,16600.0,48.4634,48.4634,48.408,48.4238,16600.0
2014-10-09 14:50:00,61.09,61.18,61.09,61.14,17300.0,48.4159,48.4872,48.4159,48.4555,17300.0
2014-10-09 14:55:00,61.12,61.12,61.05,61.06,14400.0,48.4397,48.4397,48.3842,48.3921,14400.0
2014-10-09 15:00:00,61.06,61.14,61.04,61.13,23700.0,48.3921,48.4555,48.3762,48.4476,23700.0
2014-10-09 15:05:00,61.14,61.15,61.01,61.01,29000.0,48.4555,48.4634,48.3525,48.3525,29000.0
2014-10-09 15:10:00,61.02,61.16,61.02,61.12,31300.0,48.3604,48.4714,48.3604,48.4397,31300.0
2014-10-09 15:15:00,61.12,61.18,61.06,61.14,28600.0,48.4397,48.4872,48.3921,48.4555,28600.0
2014-10-09 15:20:00,61.13,61.15,61.07,61.12,38200.0,48.4476,48.4634,48.4,48.4397,38200.0
2014-10-09 15:25:00,61.12,61.22,61.11,61.18,58300.0,48.4397,48.5189,48.4317,48.4872,58300.0
2014-10-09 15:30:00,61.19,61.33,61.19,61.31,55100.0,48.4951,48.6061,48.4951,48.5902,55100.0
2014-10-09 15:35:00,61.31,61.37,61.26,61.3,34400.0,48.5902,48.6378,48.5506,48.5823,34400.0
2014-10-09 15:40:00,61.31,61.32,61.18,61.2,36000.0,48.5902,48.5982,48.4872,48.5031,36000.0
2014-10-09 15:45:00,61.19,61.2,61.07,61.08,72300.0,48.4951,48.5031,48.4,48.408,72300.0
2014-10-09 15:50:00,61.09,61.13,61.05,61.08,59600.0,48.4159,48.4476,48.3842,48.408,59600.0
2014-10-09 15:55:00,61.08,61.14,61.0,61.01,123800.0,48.408,48.4555,48.3445,48.3525,123800.0
2014-10-10 09:30:00,60.95,61.4,60.95,61.4,36700.0,48.3049,48.6616,48.3049,48.6616,36700.0
2014-10-10 09:35:00,61.42,61.68,61.33,61.62,35000.0,48.6774,48.8835,48.6061,48.8359,35000.0
2014-10-10 09:40:00,61.6,61.65,61.45,61.65,19500.0,48.8201,48.8597,48.7012,48.8597,19500.0
2014-10-10 09:45:00,61.63,61.66,61.52,61.64,16400.0,48.8438,48.8676,48.7567,48.8518,16400.0
2014-10-10 09:50:00,61.61,61.69,61.6,61.65,13500.0,48.828,48.8914,48.8201,48.8597,13500.0
2014-10-10 09:55:00,61.66,61.86,61.66,61.8,25400.0,48.8676,49.0261,48.8676,48.9786,25400.0
2014-10-10 10:00:00,61.8,61.81,61.69,61.73,38900.0,48.9786,48.9865,48.8914,48.9231,38900.0
2014-10-10 10:05:00,61.72,61.72,61.56,61.57,29800.0,48.9152,48.9152,48.7884,48.7963,29800.0
2014-10-10 10:10:00,61.57,61.7,61.57,61.63,24800.0,48.7963,48.8993,48.7963,48.8438,24800.0
2014-10-10 10:15:00,61.6,61.73,61.59,61.73,32300.0,48.8201,48.9231,48.8121,48.9231,32300.0
2014-10-10 10:20:00,61.7,61.75,61.65,61.73,31700.0,48.8993,48.9389,48.8597,48.9231,31700.0
2014-10-10 10:25:00,61.72,61.72,61.63,61.64,30700.0,48.9152,48.9152,48.8438,48.8518,30700.0
2014-10-10 10:30:00,61.64,61.65,61.55,61.64,22000.0,48.8518,48.8597,48.7804,48.8518,22000.0
2014-10-10 10:35:00,61.64,61.7,61.57,61.6,21800.0,48.8518,48.8993,48.7963,48.8201,21800.0
2014-10-10 10:40:00,61.59,61.6,61.48,61.57,14000.0,48.8121,48.8201,48.725,48.7963,14000.0
2014-10-10 10:45:00,61.59,61.65,61.5,61.55,24800.0,48.8121,48.8597,48.7408,48.7804,24800.0
2014-10-10 10:50:00,61.56,61.62,61.51,61.51,18000.0,48.7884,48.8359,48.7487,48.7487,18000.0
2014-10-10 10:55:00,61.51,61.57,61.47,61.54,43900.0,48.7487,48.7963,48.717,48.7725,43900.0
2014-10-10 11:00:00,61.55,61.63,61.53,61.6,49300.0,48.7804,48.8438,48.7646,48.8201,49300.0
2014-10-10 11:05:00,61.59,61.62,61.52,61.58,34100.0,48.8121,48.8359,48.7567,48.8042,34100.0
2014-10-10 11:10:00,61.56,61.57,61.49,61.49,11200.0,48.7884,48.7963,48.7329,48.7329,11200.0
2014-10-10 11:15:00,61.45,61.5,61.42,61.48,19000.0,48.7012,48.7408,48.6774,48.725,19000.0
2014-10-10 11:20:00,61.49,61.55,61.44,61.48,17400.0,48.7329,48.7804,48.6933,48.725,17400.0
2014-10-10 11:25:00,61.5,61.6,61.46,61.59,35800.0,48.7408,48.8201,48.7091,48.8121,35800.0
2014-10-10 11:30:00,61.58,61.59,61.47,61.48,13100.0,48.8042,48.8121,48.717,48.725,13100.0
2014-10-10 11:35:00,61.49,61.55,61.46,61.48,10700.0,48.7329,48.7804,48.7091,48.725,10700.0
2014-10-10 11:40:00,61.46,61.47,61.4,61.45,15200.0,48.7091,48.717,48.6616,48.7012,15200.0
2014-10-10 11:45:00,61.43,61.5,61.43,61.5,9000.0,48.6853,48.7408,48.6853,48.7408,9000.0
2014-10-10 11:50:00,61.52,61.54,61.5,61.51,10200.0,48.7567,48.7725,48.7408,48.7487,10200.0
2014-10-10 11:55:00,61.51,61.52,61.47,61.48,36300.0,48.7487,48.7567,48.717,48.725,36300.0
2014-10-10 12:00:00,61.46,61.65,61.46,61.64,12100.0,48.7091,48.8597,48.7091,48.8518,12100.0
2014-10-10 12:05:00,61.64,61.65,61.54,61.54,9600.0,48.8518,48.8597,48.7725,48.7725,9600.0
2014-10-10 12:10:00,61.55,61.62,61.54,61.6,8400.0,48.7804,48.8359,48.7725,48.8201,8400.0
2014-10-10 12:15:00,61.58,61.62,61.55,61.57,9800.0,48.8042,48.8359,48.7804,48.7963,9800.0
2014-10-10 12:20:00,61.57,61.64,61.55,61.62,9800.0,48.7963,48.8518,48.7804,48.8359,9800.0
2014-10-10 12:25:00,61.62,61.66,61.61,61.62,5900.0,48.8359,48.8676,48.828,48.8359,5900.0
2014-10-10 12:30:00,61.64,61.8,61.64,61.78,23400.0,48.8518,48.9786,48.8518,48.9627,23400.0
2014-10-10 12:35:00,61.78,61.8,61.68,61.72,9900.0,48.9627,48.9786,48.8835,48.9152,9900.0
2014-10-10 12:40:00,61.72,61.77,61.71,61.76,12500.0,48.9152,48.9548,48.9072,48.9469,12500.0
2014-10-10 12:45:00,61.77,61.77,61.69,61.7,17200.0,48.9548,48.9548,48.8914,48.8993,17200.0
2014-10-10 12:50:00,61.71,61.71,61.62,61.65,17000.0,48.9072,48.9072,48.8359,48.8597,17000.0
2014-10-10 12:55:00,61.65,61.66,61.63,61.64,6600.0,48.8597,48.8676,48.8438,48.8518,6600.0
2014-10-10 13:00:00,61.63,61.65,61.61,61.61,8700.0,48.8438,48.8597,48.828,48.828,8700.0
2014-10-10 13:05:00,61.61,61.65,61.59,61.65,6300.0,48.828,48.8597,48.8121,48.8597,6300.0
2014-10-10 13:10:00,61.65,61.71,61.65,61.67,11900.0,48.8597,48.9072,48.8597,48.8755,11900.0
2014-10-10 13:15:00,61.65,61.65,61.6,61.62,16800.0,48.8597,48.8597,48.8201,48.8359,16800.0
2014-10-10 13:20:00,61.62,61.63,61.56,61.61,6700.0,48.8359,48.8438,48.7884,48.828,6700.0
2014-10-10 13:25:00,61.6,61.6,61.5,61.56,6700.0,48.8201,48.8201,48.7408,48.7884,6700.0
2014-10-10 13:30:00,61.55,61.59,61.52,61.52,10900.0,48.7804,48.8121,48.7567,48.7567,10900.0
2014-10-10 13:35:00,61.51,61.64,61.51,61.62,18100.0,48.7487,48.8518,48.7487,48.8359,18100.0
2014-10-10 13:40:00,61.63,61.68,61.62,61.68,8900.0,48.8438,48.8835,48.8359,48.8835,8900.0
2014-10-10 13:45:00,61.68,61.69,61.58,61.65,33000.0,48.8835,48.8914,48.8042,48.8597,33000.0
2014-10-10 13:50:00,61.65,61.69,61.62,61.67,11100.0,48.8597,48.8914,48.8359,48.8755,11100.0
2014-10-10 13:55:00,61.67,61.72,61.65,61.66,12300.0,48.8755,48.9152,48.8597,48.8676,12300.0
2014-10-10 14:00:00,61.66,61.71,61.62,61.66,18700.0,48.8676,48.9072,48.8359,48.8676,18700.0
2014-10-10 14:05:00,61.66,61.68,61.61,61.63,19400.0,48.8676,48.8835,48.828,48.8438,19400.0
2014-10-10 14:10:00,61.64,61.64,61.61,61.61,8400.0,48.8518,48.8518,48.828,48.828,8400.0
2014-10-10 14:15:00,61.62,61.65,61.56,61.58,16400.0,48.8359,48.8597,48.7884,48.8042,16400.0
2014-10-10 14:20:00,61.57,61.62,61.56,61.62,13700.0,48.7963,48.8359,48.7884,48.8359,13700.0
2014-10-10 14:25:00,61.62,61.65,61.58,61.61,15400.0,48.8359,48.8597,48.8042,48.828,15400.0
2014-10-10 14:30:00,61.61,61.64,61.58,61.59,17800.0,48.828,48.8518,48.8042,48.8121,17800.0
2014-10-10 14:35:00,61.59,61.6,61.55,61.56,12100.0,48.8121,48.8201,48.7804,48.7884,12100.0
2014-10-10 14:40:00,61.55,61.57,61.52,61.57,14900.0,48.7804,48.7963,48.7567,48.7963,14900.0
2014-10-10 14:45:00,61.57,61.58,61.52,61.54,16100.0,48.7963,48.8042,48.7567,48.7725,16100.0
2014-10-10 14:50:00,61.55,61.58,61.52,61.54,12400.0,48.7804,48.8042,48.7567,48.7725,12400.0
2014-10-10 14:55:00,61.54,61.57,61.51,61.51,11000.0,48.7725,48.7963,48.7487,48.7487,11000.0
2014-10-10 15:00:00,61.52,61.55,61.49,61.5,16400.0,48.7567,48.7804,48.7329,48.7408,16400.0
2014-10-10 15:05:00,61.5,61.51,61.46,61.47,17500.0,48.7408,48.7487,48.7091,48.717,17500.0
2014-10-10 15:10:00,61.46,61.52,61.46,61.47,21000.0,48.7091,48.7567,48.7091,48.717,21000.0
2014-10-10 15:15:00,61.46,61.46,61.4,61.43,25000.0,48.7091,48.7091,48.6616,48.6853,25000.0
2014-10-10 15:20:00,61.43,61.46,61.41,61.43,24200.0,48.6853,48.7091,48.6695,48.6853,24200.0
2014-10-10 15:25:00,61.43,61.45,61.37,61.44,28300.0,48.6853,48.7012,48.6378,48.6933,28300.0
2014-10-10 15:30:00,61.45,61.46,61.37,61.37,23500.0,48.7012,48.7091,48.6378,48.6378,23500.0
2014-10-10 15:35:00,61.37,61.42,61.37,61.41,20600.0,48.6378,48.6774,48.6378,48.6695,20600.0
2014-10-10 15:40:00,61.42,61.42,61.34,61.36,49400.0,48.6774,48.6774,48.614,48.6299,49400.0
2014-10-10 15:45:00,61.35,61.35,61.21,61.24,42800.0,48.6219,48.6219,48.511,48.5348,42800.0
2014-10-10 15:50:00,61.24,61.25,61.18,61.18,35900.0,48.5348,48.5427,48.4872,48.4872,35900.0
2014-10-10 15:55:00,61.18,61.23,61.16,61.17,125500.0,48.4872,48.5268,48.4714,48.4793,125500.0
2014-10-13 09:30:00,61.3,61.39,61.12,61.39,32400.0,48.5823,48.6536,48.4397,48.6536,32400.0
2014-10-13 09:35:00,61.37,61.51,61.37,61.47,19400.0,48.6378,48.7487,48.6378,48.717,19400.0
2014-10-13 09:40:00,61.48,61.52,61.41,61.45,17500.0,48.725,48.7567,48.6695,48.7012,17500.0
2014-10-13 09:45:00,61.46,61.63,61.46,61.56,18400.0,48.7091,48.8438,48.7091,48.7884,18400.0
2014-10-13 09:50:00,61.58,61.59,61.46,61.49,20700.0,48.8042,48.8121,48.7091,48.7329,20700.0
2014-10-13 09:55:00,61.51,61.51,61.4,61.46,23600.0,48.7487,48.7487,48.6616,48.7091,23600.0
2014-10-13 10:00:00,61.46,61.51,61.42,61.43,14500.0,48.7091,48.7487,48.6774,48.6853,14500.0
2014-10-13 10:05:00,61.43,61.55,61.43,61.51,19800.0,48.6853,48.7804,48.6853,48.7487,19800.0
2014-10-13 10:10:00,61.49,61.53,61.42,61.43,16600.0,48.7329,48.7646,48.6774,48.6853,16600.0
2014-10-13 10:15:00,61.43,61.46,61.36,61.38,18000.0,48.6853,48.7091,48.6299,48.6457,18000.0
2014-10-13 10:20:00,61.37,61.47,61.37,61.4,11600.0,48.6378,48.717,48.6378,48.6616,11600.0
2014-10-13 10:25:00,61.4,61.41,61.36,61.4,9800.0,48.6616,48.6695,48.6299,48.6616,9800.0
2014-10-13 10:30:00,61.37,61.49,61.37,61.47,17300.0,48.6378,48.7329,48.6378,48.717,17300.0
2014-10-13 10:35:00,61.45,61.47,61.38,61.44,19400.0,48.7012,48.717,48.6457,48.6933,19400.0
2014-10-13 10:40:00,61.42,61.45,61.29,61.3,21600.0,48.6774,48.7012,48.5744,48.5823,21600.0
2014-10-13 10:45:00,61.31,61.41,61.3,61.37,12500.0,48.5902,48.6695,48.5823,48.6378,12500.0
2014-10-13 10:50:00,61.35,61.46,61.34,61.46,10500.0,48.6219,48.7091,48.614,48.7091,10500.0
2014-10-13 10:55:00,61.45,61.46,61.37,61.39,14500.0,48.7012,48.7091,48.6378,48.6536,14500.0
2014-10-13 11:00:00,61.39,61.47,61.37,61.45,15500.0,48.6536,48.717,48.6378,48.7012,15500.0
2014-10-13 11:05:00,61.45,61.51,61.44,61.46,16200.0,48.7012,48.7487,48.6933,48.7091,16200.0
2014-10-13 11:10:00,61.43,61.46,61.37,61.43,19500.0,48.6853,48.7091,48.6378,48.6853,19500.0
2014-10-13 11:15:00,61.42,61.44,61.33,61.36,28100.0,48.6774,48.6933,48.6061,48.6299,28100.0
2014-10-13 11:20:00,61.35,61.47,61.34,61.46,11900.0,48.6219,48.717,48.614,48.7091,11900.0
2014-10-13 11:25:00,61.46,61.46,61.4,61.43,13800.0,48.7091,48.7091,48.6616,48.6853,13800.0
2014-10-13 11:30:00,61.45,61.53,61.45,61.45,26100.0,48.7012,48.7646,48.7012,48.7012,26100.0
2014-10-13 11:35:00,61.42,61.44,61.37,61.39,23500.0,48.6774,48.6933,48.6378,48.6536,23500.0
2014-10-13 11:40:00,61.4,61.47,61.38,61.41,18500.0,48.6616,48.717,48.6457,48.6695,18500.0
2014-10-13 11:45:00,61.43,61.47,61.41,61.43,15200.0,48.6853,48.717,48.6695,48.6853,15200.0
2014-10-13 11:50:00,61.46,61.51,61.44,61.49,36200.0,48.7091,48.7487,48.6933,48.7329,36200.0
2014-10-13 11:55:00,61.48,61.53,61.47,61.49,23500.0,48.725,48.7646,48.717,48.7329,23500.0
2014-10-13 12:00:00,61.49,61.52,61.47,61.52,21200.0,48.7329,48.7567,48.717,48.7567,21200.0
2014-10-13 12:05:00,61.51,61.51,61.38,61.4,25800.0,48.7487,48.7487,48.6457,48.6616,25800.0
2014-10-13 12:10:00,61.41,61.43,61.4,61.42,11500.0,48.6695,48.6853,48.6616,48.6774,11500.0
2014-10-13 12:15:00,61.4,61.5,61.39,61.47,22400.0,48.6616,48.7408,48.6536,48.717,22400.0
2014-10-13 12:20:00,61.48,61.52,61.45,61.5,25500.0,48.725,48.7567,48.7012,48.7408,25500.0
2014-10-13 12:25:00,61.5,61.58,61.49,61.58,26000.0,48.7408,48.8042,48.7329,48.8042,26000.0
2014-10-13 12:30:00,61.59,61.63,61.56,61.63,9500.0,48.8121,48.8438,48.7884,48.8438,9500.0
2014-10-13 12:35:00,61.66,61.7,61.64,61.69,18400.0,48.8676,48.8993,48.8518,48.8914,18400.0
2014-10-13 12:40:00,61.69,61.73,61.65,61.7,12100.0,48.8914,48.9231,48.8597,48.8993,12100.0
2014-10-13 12:45:00,61.7,61.73,61.67,61.69,18300.0,48.8993,48.9231,48.8755,48.8914,18300.0
2014-10-13 12:50:00,61.69,61.73,61.68,61.73,12700.0,48.8914,48.9231,48.8835,48.9231,12700.0
2014-10-13 12:55:00,61.73,61.77,61.72,61.75,26000.0,48.9231,48.9548,48.9152,48.9389,26000.0
2014-10-13 13:00:00,61.76,61.77,61.73,61.77,9800.0,48.9469,48.9548,48.9231,48.9548,9800.0
2014-10-13 13:05:00,61.76,61.78,61.74,61.76,22100.0,48.9469,48.9627,48.931,48.9469,22100.0
2014-10-13 13:10:00,61.76,61.79,61.74,61.79,23300.0,48.9469,48.9706,48.931,48.9706,23300.0
2014-10-13 13:15:00,61.78,61.79,61.68,61.72,20000.0,48.9627,48.9706,48.8835,48.9152,20000.0
2014-10-13 13:20:00,61.73,61.73,61.67,61.69,17100.0,48.9231,48.9231,48.8755,48.8914,17100.0
2014-10-13 13:25:00,61.68,61.78,61.68,61.77,35600.0,48.8835,48.9627,48.8835,48.9548,35600.0
2014-10-13 13:30:00,61.76,61.77,61.68,61.7,22100.0,48.9469,48.9548,48.8835,48.8993,22100.0
2014-10-13 13:35:00,61.71,61.73,61.7,61.72,18200.0,48.9072,48.9231,48.8993,48.9152,18200.0
2014-10-13 13:40:00,61.73,61.77,61.72,61.73,17800.0,48.9231,48.9548,48.9152,48.9231,17800.0
2014-10-13 13:45:00,61.72,61.73,61.64,61.66,14100.0,48.9152,48.9231,48.8518,48.8676,14100.0
2014-10-13 13:50:00,61.64,61.67,61.61,61.67,18900.0,48.8518,48.8755,48.828,48.8755,18900.0
2014-10-13 13:55:00,61.67,61.67,61.59,61.62,32000.0,48.8755,48.8755,48.8121,48.8359,32000.0
2014-10-13 14:00:00,61.62,61.63,61.52,61.53,17900.0,48.8359,48.8438,48.7567,48.7646,17900.0
2014-10-13 14:05:00,61.53,61.56,61.49,61.56,25300.0,48.7646,48.7884,48.7329,48.7884,25300.0
2014-10-13 14:10:00,61.57,61.63,61.55,61.6,36200.0,48.7963,48.8438,48.7804,48.8201,36200.0
2014-10-13 14:15:00,61.61,61.62,61.52,61.52,48400.0,48.828,48.8359,48.7567,48.7567,48400.0
2014-10-13 14:20:00,61.51,61.58,61.51,61.57,18500.0,48.7487,48.8042,48.7487,48.7963,18500.0
2014-10-13 14:25:00,61.56,61.63,61.55,61.63,27600.0,48.7884,48.8438,48.7804,48.8438,27600.0
2014-10-13 14:30:00,61.63,61.67,61.61,61.66,46500.0,48.8438,48.8755,48.828,48.8676,46500.0
2014-10-13 14:35:00,61.67,61.68,61.62,61.65,24800.0,48.8755,48.8835,48.8359,48.8597,24800.0
2014-10-13 14:40:00,61.65,61.66,61.58,61.62,14500.0,48.8597,48.8676,48.8042,48.8359,14500.0
2014-10-13 14:45:00,61.61,61.62,61.6,61.61,28100.0,48.828,48.8359,48.8201,48.828,28100.0
2014-10-13 14:50:00,61.62,61.69,61.61,61.65,40900.0,48.8359,48.8914,48.828,48.8597,40900.0
2014-10-13 14:55:00,61.65,61.66,61.59,61.62,21300.0,48.8597,48.8676,48.8121,48.8359,21300.0
2014-10-13 15:00:00,61.62,61.63,61.55,61.55,21800.0,48.8359,48.8438,48.7804,48.7804,21800.0
2014-10-13 15:05:00,61.55,61.55,61.53,61.53,16700.0,48.7804,48.7804,48.7646,48.7646,16700.0
2014-10-13 15:10:00,61.51,61.56,61.5,61.55,19200.0,48.7487,48.7884,48.7408,48.7804,19200.0
2014-10-13 15:15:00,61.55,61.56,61.51,61.52,49600.0,48.7804,48.7884,48.7487,48.7567,49600.0
2014-10-13 15:20:00,61.52,61.55,61.46,61.49,54300.0,48.7567,48.7804,48.7091,48.7329,54300.0
2014-10-13 15:25:00,61.49,61.54,61.47,61.5,21600.0,48.7329,48.7725,48.717,48.7408,21600.0
2014-10-13 15:30:00,61.49,61.49,61.17,61.29,76500.0,48.7329,48.7329,48.4793,48.5744,76500.0
2014-10-13 15:35:00,61.29,61.33,61.2,61.2,52400.0,48.5744,48.6061,48.5031,48.5031,52400.0
2014-10-13 15:40:00,61.21,61.33,61.2,61.24,161200.0,48.511,48.6061,48.5031,48.5348,161200.0
2014-10-13 15:45:00,61.24,61.25,61.13,61.19,92800.0,48.5348,48.5427,48.4476,48.4951,92800.0
2014-10-13 15:50:00,61.19,61.24,61.06,61.09,92400.0,48.4951,48.5348,48.3921,48.4159,92400.0
2014-10-13 15:55:00,61.1,61.12,61.05,61.08,111500.0,48.4238,48.4397,48.3842,48.408,111500.0
2014-10-14 09:30:00,61.46,61.49,61.25,61.47,55000.0,48.7091,48.7329,48.5427,48.717,55000.0
2014-10-14 09:35:00,61.47,61.62,61.47,61.61,23300.0,48.717,48.8359,48.717,48.828,23300.0
2014-10-14 09:40:00,61.61,61.7,61.57,61.65,18400.0,48.828,48.8993,48.7963,48.8597,18400.0
2014-10-14 09:45:00,61.64,61.69,61.58,61.6,30500.0,48.8518,48.8914,48.8042,48.8201,30500.0
2014-10-14 09:50:00,61.61,61.68,61.54,61.68,41200.0,48.828,48.8835,48.7725,48.8835,41200.0
2014-10-14 09:55:00,61.68,61.86,61.63,61.83,60200.0,48.8835,49.0261,48.8438,49.0024,60200.0
2014-10-14 10:00:00,61.85,61.95,61.84,61.9,30400.0,49.0182,49.0975,49.0103,49.0578,30400.0
2014-10-14 10:05:00,61.89,61.97,61.83,61.86,34500.0,49.0499,49.1133,49.0024,49.0261,34500.0
2014-10-14 10:10:00,61.85,61.85,61.77,61.83,30000.0,49.0182,49.0182,48.9548,49.0024,30000.0
2014-10-14 10:15:00,61.83,61.9,61.8,61.88,36900.0,49.0024,49.0578,48.9786,49.042,36900.0
2014-10-14 10:20:00,61.87,61.9,61.81,61.81,25700.0,49.0341,49.0578,48.9865,48.9865,25700.0
2014-10-14 10:25:00,61.82,61.95,61.8,61.9,29800.0,48.9944,49.0975,48.9786,49.0578,29800.0
2014-10-14 10:30:00,61.9,61.91,61.73,61.75,37200.0,49.0578,49.0658,48.9231,48.9389,37200.0
2014-10-14 10:35:00,61.76,61.85,61.76,61.83,11400.0,48.9469,49.0182,48.9469,49.0024,11400.0
2014-10-14 10:40:00,61.83,61.86,61.76,61.77,14900.0,49.0024,49.0261,48.9469,48.9548,14900.0
2014-10-14 10:45:00,61.77,61.82,61.74,61.8,22400.0,48.9548,48.9944,48.931,48.9786,22400.0
2014-10-14 10:50:00,61.79,61.84,61.74,61.81,68000.0,48.9706,49.0103,48.931,48.9865,68000.0
2014-10-14 10:55:00,61.8,61.81,61.75,61.77,11600.0,48.9786,48.9865,48.9389,48.9548,11600.0
2014-10-14 11:00:00,61.78,61.79,61.67,61.7,14300.0,48.9627,48.9706,48.8755,48.8993,14300.0
2014-10-14 11:05:00,61.71,61.79,61.71,61.76,44400.0,48.9072,48.9706,48.9072,48.9469,44400.0
2014-10-14 11:10:00,61.74,61.8,61.74,61.78,23200.0,48.931,48.9786,48.931,48.9627,23200.0
2014-10-14 11:15:00,61.79,61.87,61.79,61.87,18300.0,48.9706,49.0341,48.9706,49.0341,18300.0
2014-10-14 11:20:00,61.87,61.87,61.76,61.78,11300.0,49.0341,49.0341,48.9469,48.9627,11300.0
2014-10-14 11:25:00,61.79,61.82,61.73,61.75,12900.0,48.9706,48.9944,48.9231,48.9389,12900.0
2014-10-14 11:30:00,61.75,61.77,61.7,61.75,15900.0,48.9389,48.9548,48.8993,48.9389,15900.0
2014-10-14 11:35:00,61.74,61.74,61.71,61.72,11600.0,48.931,48.931,48.9072,48.9152,11600.0
2014-10-14 11:40:00,61.72,61.77,61.72,61.76,12700.0,48.9152,48.9548,48.9152,48.9469,12700.0
2014-10-14 11:45:00,61.76,61.78,61.74,61.78,18100.0,48.9469,48.9627,48.931,48.9627,18100.0
2014-10-14 11:50:00,61.78,61.78,61.72,61.73,10300.0,48.9627,48.9627,48.9152,48.9231,10300.0
2014-10-14 11:55:00,61.74,61.75,61.7,61.72,14300.0,48.931,48.9389,48.8993,48.9152,14300.0
2014-10-14 12:00:00,61.73,61.74,61.7,61.74,13900.0,48.9231,48.931,48.8993,48.931,13900.0
2014-10-14 12:05:00,61.73,61.78,61.73,61.76,17300.0,48.9231,48.9627,48.9231,48.9469,17300.0
2014-10-14 12:10:00,61.77,61.81,61.77,61.81,11600.0,48.9548,48.9865,48.9548,48.9865,11600.0
2014-10-14 12:15:00,61.81,61.83,61.77,61.82,21400.0,48.9865,49.0024,48.9548,48.9944,21400.0
2014-10-14 12:20:00,61.81,61.82,61.77,61.79,17000.0,48.9865,48.9944,48.9548,48.9706,17000.0
2014-10-14 12:25:00,61.79,61.79,61.72,61.72,17900.0,48.9706,48.9706,48.9152,48.9152,17900.0
2014-10-14 12:30:00,61.72,61.72,61.66,61.68,21500.0,48.9152,48.9152,48.8676,48.8835,21500.0
2014-10-14 12:35:00,61.67,61.68,61.64,61.65,13500.0,48.8755,48.8835,48.8518,48.8597,13500.0
2014-10-14 12:40:00,61.65,61.72,61.65,61.72,13400.0,48.8597,48.9152,48.8597,48.9152,13400.0
2014-10-14 12:45:00,61.71,61.81,61.71,61.81,19400.0,48.9072,48.9865,48.9072,48.9865,19400.0
2014-10-14 12:50:00,61.8,61.82,61.78,61.8,14500.0,48.9786,48.9944,48.9627,48.9786,14500.0
2014-10-14 12:55:00,61.81,61.81,61.77,61.81,10700.0,48.9865,48.9865,48.9548,48.9865,10700.0
2014-10-14 13:00:00,61.81,61.87,61.8,61.86,16400.0,48.9865,49.0341,48.9786,49.0261,16400.0
2014-10-14 13:05:00,61.85,61.94,61.85,61.93,23200.0,49.0182,49.0895,49.0182,49.0816,23200.0
2014-10-14 13:10:00,61.93,61.99,61.91,61.98,28000.0,49.0816,49.1292,49.0658,49.1212,28000.0
2014-10-14 13:15:00,61.97,62.04,61.95,62.03,30000.0,49.1133,49.1688,49.0975,49.1609,30000.0
2014-10-14 13:20:00,62.03,62.03,61.93,61.93,17700.0,49.1609,49.1609,49.0816,49.0816,17700.0
2014-10-14 13:25:00,61.93,61.97,61.91,61.92,18100.0,49.0816,49.1133,49.0658,49.0737,18100.0
2014-10-14 13:30:00,61.92,61.94,61.87,61.87,23500.0,49.0737,49.0895,49.0341,49.0341,23500.0
2014-10-14 13:35:00,61.88,61.88,61.8,61.84,22700.0,49.042,49.042,48.9786,49.0103,22700.0
2014-10-14 13:40:00,61.84,61.88,61.83,61.84,16400.0,49.0103,49.042,49.0024,49.0103,16400.0
2014-10-14 13:45:00,61.84,61.94,61.8,61.9,28100.0,49.0103,49.0895,48.9786,49.0578,28100.0
2014-10-14 13:50:00,61.9,61.91,61.87,61.89,8700.0,49.0578,49.0658,49.0341,49.0499,8700.0
2014-10-14 13:55:00,61.89,61.9,61.84,61.88,17200.0,49.0499,49.0578,49.0103,49.042,17200.0
2014-10-14 14:00:00,61.87,61.9,61.85,61.85,18000.0,49.0341,49.0578,49.0182,49.0182,18000.0
2014-10-14 14:05:00,61.85,61.85,61.77,61.77,31500.0,49.0182,49.0182,48.9548,48.9548,31500.0
2014-10-14 14:10:00,61.76,61.8,61.76,61.79,28300.0,48.9469,48.9786,48.9469,48.9706,28300.0
2014-10-14 14:15:00,61.79,61.8,61.75,61.77,32900.0,48.9706,48.9786,48.9389,48.9548,32900.0
2014-10-14 14:20:00,61.77,61.79,61.74,61.78,31300.0,48.9548,48.9706,48.931,48.9627,31300.0
2014-10-14 14:25:00,61.77,61.79,61.74,61.79,24300.0,48.9548,48.9706,48.931,48.9706,24300.0
2014-10-14 14:30:00,61.79,61.84,61.78,61.79,49300.0,48.9706,49.0103,48.9627,48.9706,49300.0
2014-10-14 14:35:00,61.79,61.79,61.75,61.79,40800.0,48.9706,48.9706,48.9389,48.9706,40800.0
2014-10-14 14:40:00,61.79,61.87,61.79,61.87,32800.0,48.9706,49.0341,48.9706,49.0341,32800.0
2014-10-14 14:45:00,61.87,61.89,61.86,61.86,30300.0,49.0341,49.0499,49.0261,49.0261,30300.0
2014-10-14 14:50:00,61.87,61.87,61.67,61.7,35600.0,49.0341,49.0341,48.8755,48.8993,35600.0
2014-10-14 14:55:00,61.7,61.74,61.68,61.7,24400.0,48.8993,48.931,48.8835,48.8993,24400.0
2014-10-14 15:00:00,61.71,61.79,61.64,61.65,51500.0,48.9072,48.9706,48.8518,48.8597,51500.0
2014-10-14 15:05:00,61.65,61.66,61.57,61.65,53800.0,48.8597,48.8676,48.7963,48.8597,53800.0
2014-10-14 15:10:00,61.66,61.67,61.6,61.64,40100.0,48.8676,48.8755,48.8201,48.8518,40100.0
2014-10-14 15:15:00,61.64,61.65,61.6,61.61,35800.0,48.8518,48.8597,48.8201,48.828,35800.0
2014-10-14 15:20:00,61.61,61.61,61.43,61.5,50800.0,48.828,48.828,48.6853,48.7408,50800.0
2014-10-14 15:25:00,61.5,61.56,61.47,61.55,48500.0,48.7408,48.7884,48.717,48.7804,48500.0
2014-10-14 15:30:00,61.55,61.59,61.53,61.55,47400.0,48.7804,48.8121,48.7646,48.7804,47400.0
2014-10-14 15:35:00,61.56,61.76,61.54,61.75,54800.0,48.7884,48.9469,48.7725,48.9389,54800.0
2014-10-14 15:40:00,61.76,61.8,61.7,61.72,51400.0,48.9469,48.9786,48.8993,48.9152,51400.0
2014-10-14 15:45:00,61.71,61.75,61.68,61.73,103100.0,48.9072,48.9389,48.8835,48.9231,103100.0
2014-10-14 15:50:00,61.74,61.77,61.65,61.66,134000.0,48.931,48.9548,48.8597,48.8676,134000.0
2014-10-14 15:55:00,61.66,61.66,61.59,61.63,146700.0,48.8676,48.8676,48.8121,48.8438,146700.0
2014-10-15 09:30:00,61.3,61.43,61.05,61.23,79900.0,48.5823,48.6853,48.3842,48.5268,79900.0
2014-10-15 09:35:00,61.22,61.26,60.79,60.95,61500.0,48.5189,48.5506,48.1781,48.3049,61500.0
2014-10-15 09:40:00,60.97,61.0,60.69,60.92,41300.0,48.3208,48.3445,48.0989,48.2811,41300.0
2014-10-15 09:45:00,60.91,60.93,60.8,60.88,24000.0,48.2732,48.2891,48.186,48.2494,24000.0
2014-10-15 09:50:00,60.9,61.22,60.86,61.17,26500.0,48.2653,48.5189,48.2336,48.4793,26500.0
2014-10-15 09:55:00,61.19,61.19,61.04,61.1,18900.0,48.4951,48.4951,48.3762,48.4238,18900.0
2014-10-15 10:00:00,61.1,61.27,61.08,61.08,18400.0,48.4238,48.5585,48.408,48.408,18400.0
2014-10-15 10:05:00,61.08,61.16,61.01,61.12,12300.0,48.408,48.4714,48.3525,48.4397,12300.0
2014-10-15 10:10:00,61.11,61.21,61.04,61.11,19300.0,48.4317,48.511,48.3762,48.4317,19300.0
2014-10-15 10:15:00,61.14,61.16,60.96,61.01,29400.0,48.4555,48.4714,48.3128,48.3525,29400.0
2014-10-15 10:20:00,61.03,61.13,60.98,61.12,25000.0,48.3683,48.4476,48.3287,48.4397,25000.0
2014-10-15 10:25:00,61.13,61.2,61.08,61.1,22500.0,48.4476,48.5031,48.408,48.4238,22500.0
2014-10-15 10:30:00,61.11,61.11,60.94,60.95,32600.0,48.4317,48.4317,48.297,48.3049,32600.0
2014-10-15 10:35:00,60.92,60.97,60.9,60.92,34100.0,48.2811,48.3208,48.2653,48.2811,34100.0
2014-10-15 10:40:00,60.93,60.95,60.77,60.79,34900.0,48.2891,48.3049,48.1623,48.1781,34900.0
2014-10-15 10:45:00,60.79,60.83,60.68,60.8,46100.0,48.1781,48.2098,48.0909,48.186,46100.0
2014-10-15 10:50:00,60.81,60.89,60.72,60.72,41500.0,48.194,48.2574,48.1226,48.1226,41500.0
2014-10-15 10:55:00,60.71,60.9,60.69,60.89,29500.0,48.1147,48.2653,48.0989,48.2574,29500.0
2014-10-15 11:00:00,60.86,60.97,60.77,60.93,16500.0,48.2336,48.3208,48.1623,48.2891,16500.0
2014-10-15 11:05:00,60.92,60.99,60.91,60.94,26700.0,48.2811,48.3366,48.2732,48.297,26700.0
2014-10-15 11:10:00,60.94,60.95,60.8,60.81,19000.0,48.297,48.3049,48.186,48.194,19000.0
2014-10-15 11:15:00,60.82,60.85,60.77,60.8,15500.0,48.2019,48.2257,48.1623,48.186,15500.0
2014-10-15 11:20:00,60.8,60.8,60.65,60.71,26400.0,48.186,48.186,48.0672,48.1147,26400.0
2014-10-15 11:25:00,60.72,60.73,60.66,60.66,49100.0,48.1226,48.1306,48.0751,48.0751,49100.0
2014-10-15 11:30:00,60.67,60.72,60.54,60.57,36300.0,48.083,48.1226,47.98,48.0038,36300.0
2014-10-15 11:35:00,60.56,60.62,60.54,60.61,18600.0,47.9958,48.0434,47.98,48.0355,18600.0
2014-10-15 11:40:00,60.62,60.62,60.55,60.55,19800.0,48.0434,48.0434,47.9879,47.9879,19800.0
2014-10-15 11:45:00,60.55,60.57,60.48,60.49,28900.0,47.9879,48.0038,47.9324,47.9404,28900.0
2014-10-15 11:50:00,60.49,60.59,60.43,60.58,24500.0,47.9404,48.0196,47.8928,48.0117,24500.0
2014-10-15 11:55:00,60.59,60.62,60.58,60.61,25800.0,48.0196,48.0434,48.0117,48.0355,25800.0
2014-10-15 12:00:00,60.61,60.62,60.46,60.53,22300.0,48.0355,48.0434,47.9166,47.9721,22300.0
2014-10-15 12:05:00,60.53,60.56,60.45,60.47,20900.0,47.9721,47.9958,47.9087,47.9245,20900.0
2014-10-15 12:10:00,60.45,60.48,60.36,60.36,20900.0,47.9087,47.9324,47.8373,47.8373,20900.0
2014-10-15 12:15:00,60.4,60.41,60.25,60.3,36600.0,47.869,47.877,47.7501,47.7898,36600.0
2014-10-15 12:20:00,60.3,60.45,60.3,60.41,21200.0,47.7898,47.9087,47.7898,47.877,21200.0
2014-10-15 12:25:00,60.42,60.44,60.3,60.3,34100.0,47.8849,47.9007,47.7898,47.7898,34100.0
2014-10-15 12:30:00,60.3,60.33,60.24,60.26,30800.0,47.7898,47.8135,47.7422,47.7581,30800.0
2014-10-15 12:35:00,60.25,60.3,60.22,60.28,24100.0,47.7501,47.7898,47.7264,47.7739,24100.0
2014-10-15 12:40:00,60.28,60.32,60.16,60.17,18900.0,47.7739,47.8056,47.6788,47.6867,18900.0
2014-10-15 12:45:00,60.16,60.24,60.15,60.23,21400.0,47.6788,47.7422,47.6709,47.7343,21400.0
2014-10-15 12:50:00,60.22,60.22,60.09,60.17,48200.0,47.7264,47.7264,47.6233,47.6867,48200.0
2014-10-15 12:55:00,60.18,60.22,60.02,60.09,40000.0,47.6947,47.7264,47.5679,47.6233,40000.0
2014-10-15 13:00:00,60.1,60.13,60.06,60.1,26000.0,47.6313,47.655,47.5996,47.6313,26000.0
2014-10-15 13:05:00,60.1,60.27,60.08,60.26,30400.0,47.6313,47.766,47.6154,47.7581,30400.0
2014-10-15 13:10:00,60.26,60.27,60.11,60.12,22300.0,47.7581,47.766,47.6392,47.6471,22300.0
2014-10-15 13:15:00,60.13,60.15,59.97,60.02,33600.0,47.655,47.6709,47.5282,47.5679,33600.0
2014-10-15 13:20:00,60.02,60.02,59.86,59.91,25400.0,47.5679,47.5679,47.4411,47.4807,25400.0
2014-10-15 13:25:00,59.92,59.93,59.73,59.83,32400.0,47.4886,47.4965,47.338,47.4173,32400.0
2014-10-15 13:30:00,59.83,59.95,59.82,59.94,32300.0,47.4173,47.5124,47.4094,47.5045,32300.0
2014-10-15 13:35:00,59.94,59.94,59.76,59.89,43400.0,47.5045,47.5045,47.3618,47.4648,43400.0
2014-10-15 13:40:00,59.9,59.96,59.82,59.91,31900.0,47.4728,47.5203,47.4094,47.4807,31900.0
2014-10-15 13:45:00,59.9,60.08,59.89,60.05,24900.0,47.4728,47.6154,47.4648,47.5916,24900.0
2014-10-15 13:50:00,60.04,60.1,59.95,59.97,26200.0,47.5837,47.6313,47.5124,47.5282,26200.0
2014-10-15 13:55:00,59.97,59.99,59.91,59.92,39300.0,47.5282,47.5441,47.4807,47.4886,39300.0
2014-10-15 14:00:00,59.91,59.92,59.82,59.85,39500.0,47.4807,47.4886,47.4094,47.4331,39500.0
2014-10-15 14:05:00,59.82,59.93,59.81,59.88,25400.0,47.4094,47.4965,47.4014,47.4569,25400.0
2014-10-15 14:10:00,59.89,59.97,59.88,59.92,31100.0,47.4648,47.5282,47.4569,47.4886,31100.0
2014-10-15 14:15:00,59.92,60.13,59.91,60.05,51900.0,47.4886,47.655,47.4807,47.5916,51900.0
2014-10-15 14:20:00,60.05,60.08,59.97,60.04,42000.0,47.5916,47.6154,47.5282,47.5837,42000.0
2014-10-15 14:25:00,60.03,60.07,59.93,60.01,32100.0,47.5758,47.6075,47.4965,47.5599,32100.0
2014-10-15 14:30:00,60.02,60.17,59.97,60.13,37700.0,47.5679,47.6867,47.5282,47.655,37700.0
2014-10-15 14:35:00,60.15,60.23,60.14,60.21,34100.0,47.6709,47.7343,47.663,47.7184,34100.0
2014-10-15 14:40:00,60.22,60.25,60.15,60.15,29200.0,47.7264,47.7501,47.6709,47.6709,29200.0
2014-10-15 14:45:00,60.16,60.18,60.09,60.15,27000.0,47.6788,47.6947,47.6233,47.6709,27000.0
2014-10-15 14:50:00,60.18,60.29,60.16,60.25,39600.0,47.6947,47.7818,47.6788,47.7501,39600.0
2014-10-15 14:55:00,60.26,60.3,60.16,60.27,36300.0,47.7581,47.7898,47.6788,47.766,36300.0
2014-10-15 15:00:00,60.26,60.29,60.21,60.22,37600.0,47.7581,47.7818,47.7184,47.7264,37600.0
2014-10-15 15:05:00,60.22,60.36,60.18,60.36,36900.0,47.7264,47.8373,47.6947,47.8373,36900.0
2014-10-15 15:10:00,60.35,60.49,60.34,60.35,33100.0,47.8294,47.9404,47.8215,47.8294,33100.0
2014-10-15 15:15:00,60.35,60.35,60.16,60.23,38800.0,47.8294,47.8294,47.6788,47.7343,38800.0
2014-10-15 15:20:00,60.23,60.3,60.16,60.28,35700.0,47.7343,47.7898,47.6788,47.7739,35700.0
2014-10-15 15:25:00,60.28,60.6,60.28,60.6,43500.0,47.7739,48.0275,47.7739,48.0275,43500.0
2014-10-15 15:30:00,60.62,60.69,60.49,60.53,35600.0,48.0434,48.0989,47.9404,47.9721,35600.0
2014-10-15 15:35:00,60.52,60.7,60.47,60.68,57500.0,47.9641,48.1068,47.9245,48.0909,57500.0
2014-10-15 15:40:00,60.66,60.79,60.62,60.76,69100.0,48.0751,48.1781,48.0434,48.1543,69100.0
2014-10-15 15:45:00,60.74,60.76,60.56,60.59,67100.0,48.1385,48.1543,47.9958,48.0196,67100.0
2014-10-15 15:50:00,60.59,60.7,60.57,60.69,108200.0,48.0196,48.1068,48.0038,48.0989,108200.0
2014-10-15 15:55:00,60.69,60.7,60.56,60.58,215100.0,48.0989,48.1068,47.9958,48.0117,215100.0
2014-10-16 09:30:00,59.76,59.81,59.56,59.66,75500.0,47.3618,47.4014,47.2033,47.2826,75500.0
2014-10-16 09:35:00,59.66,59.84,59.63,59.8,66200.0,47.2826,47.4252,47.2588,47.3935,66200.0
2014-10-16 09:40:00,59.79,59.91,59.76,59.88,72000.0,47.3856,47.4807,47.3618,47.4569,72000.0
2014-10-16 09:45:00,59.88,59.95,59.75,59.94,40800.0,47.4569,47.5124,47.3539,47.5045,40800.0
2014-10-16 09:50:00,59.94,60.0,59.8,59.88,33900.0,47.5045,47.552,47.3935,47.4569,33900.0
2014-10-16 09:55:00,59.87,60.01,59.73,60.0,38600.0,47.449,47.5599,47.338,47.552,38600.0
2014-10-16 10:00:00,59.97,60.02,59.76,59.83,34600.0,47.5282,47.5679,47.3618,47.4173,34600.0
2014-10-16 10:05:00,59.83,59.87,59.75,59.86,26400.0,47.4173,47.449,47.3539,47.4411,26400.0
2014-10-16 10:10:00,59.85,59.85,59.63,59.64,39000.0,47.4331,47.4331,47.2588,47.2667,39000.0
2014-10-16 10:15:00,59.64,59.65,59.28,59.49,67300.0,47.2667,47.2746,46.9814,47.1478,67300.0
2014-10-16 10:20:00,59.51,60.19,59.49,59.84,48700.0,47.1637,47.7026,47.1478,47.4252,48700.0
2014-10-16 10:25:00,59.84,59.85,59.6,59.65,48700.0,47.4252,47.4331,47.235,47.2746,48700.0
2014-10-16 10:30:00,59.64,59.77,59.62,59.7,53700.0,47.2667,47.3697,47.2509,47.3143,53700.0
2014-10-16 10:35:00,59.7,59.85,59.69,59.82,43800.0,47.3143,47.4331,47.3063,47.4094,43800.0
2014-10-16 10:40:00,59.81,59.89,59.73,59.85,37300.0,47.4014,47.4648,47.338,47.4331,37300.0
2014-10-16 10:45:00,59.87,60.13,59.87,60.04,39700.0,47.449,47.655,47.449,47.5837,39700.0
2014-10-16 10:50:00,60.05,60.09,59.98,60.01,34000.0,47.5916,47.6233,47.5362,47.5599,34000.0
2014-10-16 10:55:00,60.01,60.05,59.91,59.96,26100.0,47.5599,47.5916,47.4807,47.5203,26100.0
2014-10-16 11:00:00,59.96,60.1,59.91,59.95,116100.0,47.5203,47.6313,47.4807,47.5124,116100.0
2014-10-16 11:05:00,59.97,60.05,59.93,60.03,70200.0,47.5282,47.5916,47.4965,47.5758,70200.0
2014-10-16 11:10:00,60.01,60.09,59.99,60.02,36400.0,47.5599,47.6233,47.5441,47.5679,36400.0
2014-10-16 11:15:00,60.03,60.09,60.0,60.04,36300.0,47.5758,47.6233,47.552,47.5837,36300.0
2014-10-16 11:20:00,60.03,60.15,60.02,60.15,60900.0,47.5758,47.6709,47.5679,47.6709,60900.0
2014-10-16 11:25:00,60.13,60.22,60.09,60.21,22800.0,47.655,47.7264,47.6233,47.7184,22800.0
2014-10-16 11:30:00,60.22,60.33,60.18,60.21,28100.0,47.7264,47.8135,47.6947,47.7184,28100.0
2014-10-16 11:35:00,60.2,60.2,60.05,60.07,27200.0,47.7105,47.7105,47.5916,47.6075,27200.0
2014-10-16 11:40:00,60.07,60.15,60.04,60.1,29300.0,47.6075,47.6709,47.5837,47.6313,29300.0
2014-10-16 11:45:00,60.08,60.12,60.05,60.09,25900.0,47.6154,47.6471,47.5916,47.6233,25900.0
2014-10-16 11:50:00,60.08,60.1,59.96,59.97,32500.0,47.6154,47.6313,47.5203,47.5282,32500.0
2014-10-16 11:55:00,59.98,60.01,59.94,59.96,65100.0,47.5362,47.5599,47.5045,47.5203,65100.0
2014-10-16 12:00:00,59.96,60.01,59.89,59.92,33600.0,47.5203,47.5599,47.4648,47.4886,33600.0
2014-10-16 12:05:00,59.93,60.0,59.93,59.98,26000.0,47.4965,47.552,47.4965,47.5362,26000.0
2014-10-16 12:10:00,59.95,60.04,59.95,60.02,16800.0,47.5124,47.5837,47.5124,47.5679,16800.0
2014-10-16 12:15:00,60.03,60.09,59.97,60.09,26000.0,47.5758,47.6233,47.5282,47.6233,26000.0
2014-10-16 12:20:00,60.1,60.17,60.1,60.14,11600.0,47.6313,47.6867,47.6313,47.663,11600.0
2014-10-16 12:25:00,60.14,60.15,60.06,60.09,22900.0,47.663,47.6709,47.5996,47.6233,22900.0
2014-10-16 12:30:00,60.1,60.11,60.02,60.07,11500.0,47.6313,47.6392,47.5679,47.6075,11500.0
2014-10-16 12:35:00,60.05,60.09,59.97,60.02,47800.0,47.5916,47.6233,47.5282,47.5679,47800.0
2014-10-16 12:40:00,60.03,60.11,60.03,60.07,13100.0,47.5758,47.6392,47.5758,47.6075,13100.0
2014-10-16 12:45:00,60.07,60.09,59.99,60.05,21900.0,47.6075,47.6233,47.5441,47.5916,21900.0
2014-10-16 12:50:00,60.07,60.09,60.05,60.06,12200.0,47.6075,47.6233,47.5916,47.5996,12200.0
2014-10-16 12:55:00,60.05,60.15,60.05,60.1,17900.0,47.5916,47.6709,47.5916,47.6313,17900.0
2014-10-16 13:00:00,60.11,60.2,60.1,60.15,17200.0,47.6392,47.7105,47.6313,47.6709,17200.0
2014-10-16 13:05:00,60.16,60.16,60.11,60.13,13900.0,47.6788,47.6788,47.6392,47.655,13900.0
2014-10-16 13:10:00,60.13,60.16,60.1,60.16,20200.0,47.655,47.6788,47.6313,47.6788,20200.0
2014-10-16 13:15:00,60.15,60.22,60.14,60.19,19600.0,47.6709,47.7264,47.663,47.7026,19600.0
2014-10-16 13:20:00,60.19,60.29,60.16,60.26,18300.0,47.7026,47.7818,47.6788,47.7581,18300.0
2014-10-16 13:25:00,60.28,60.31,60.25,60.28,17700.0,47.7739,47.7977,47.7501,47.7739,17700.0
2014-10-16 13:30:00,60.28,60.28,60.19,60.21,16200.0,47.7739,47.7739,47.7026,47.7184,16200.0
2014-10-16 13:35:00,60.21,60.23,60.17,60.21,26100.0,47.7184,47.7343,47.6867,47.7184,26100.0
2014-10-16 13:40:00,60.21,60.32,60.2,60.3,13300.0,47.7184,47.8056,47.7105,47.7898,13300.0
2014-10-16 13:45:00,60.3,60.33,60.24,60.24,17200.0,47.7898,47.8135,47.7422,47.7422,17200.0
2014-10-16 13:50:00,60.25,60.25,60.11,60.15,20400.0,47.7501,47.7501,47.6392,47.6709,20400.0
2014-10-16 13:55:00,60.16,60.18,60.05,60.08,21900.0,47.6788,47.6947,47.5916,47.6154,21900.0
2014-10-16 14:00:00,60.08,60.11,60.06,60.1,21600.0,47.6154,47.6392,47.5996,47.6313,21600.0
2014-10-16 14:05:00,60.1,60.2,60.1,60.13,20600.0,47.6313,47.7105,47.6313,47.655,20600.0
2014-10-16 14:10:00,60.13,60.13,60.0,60.02,28300.0,47.655,47.655,47.552,47.5679,28300.0
2014-10-16 14:15:00,60.02,60.13,60.01,60.11,47900.0,47.5679,47.655,47.5599,47.6392,47900.0
2014-10-16 14:20:00,60.11,60.11,60.03,60.07,27400.0,47.6392,47.6392,47.5758,47.6075,27400.0
2014-10-16 14:25:00,60.08,60.12,60.07,60.09,21900.0,47.6154,47.6471,47.6075,47.6233,21900.0
2014-10-16 14:30:00,60.08,60.18,60.07,60.13,28700.0,47.6154,47.6947,47.6075,47.655,28700.0
2014-10-16 14:35:00,60.12,60.13,60.08,60.11,19700.0,47.6471,47.655,47.6154,47.6392,19700.0
2014-10-16 14:40:00,60.11,60.13,60.07,60.08,22600.0,47.6392,47.655,47.6075,47.6154,22600.0
2014-10-16 14:45:00,60.06,60.07,59.89,59.91,36000.0,47.5996,47.6075,47.4648,47.4807,36000.0
2014-10-16 14:50:00,59.91,59.99,59.91,59.98,22100.0,47.4807,47.5441,47.4807,47.5362,22100.0
2014-10-16 14:55:00,59.98,60.05,59.93,59.96,21700.0,47.5362,47.5916,47.4965,47.5203,21700.0
2014-10-16 15:00:00,59.95,60.01,59.84,59.85,28400.0,47.5124,47.5599,47.4252,47.4331,28400.0
2014-10-16 15:05:00,59.86,59.89,59.83,59.85,55000.0,47.4411,47.4648,47.4173,47.4331,55000.0
2014-10-16 15:10:00,59.84,59.9,59.8,59.87,62400.0,47.4252,47.4728,47.3935,47.449,62400.0
2014-10-16 15:15:00,59.88,59.95,59.86,59.87,51500.0,47.4569,47.5124,47.4411,47.449,51500.0
2014-10-16 15:20:00,59.87,59.98,59.85,59.91,38700.0,47.449,47.5362,47.4331,47.4807,38700.0
2014-10-16 15:25:00,59.92,59.98,59.89,59.97,37500.0,47.4886,47.5362,47.4648,47.5282,37500.0
2014-10-16 15:30:00,59.97,60.02,59.89,60.01,47500.0,47.5282,47.5679,47.4648,47.5599,47500.0
2014-10-16 15:35:00,60.01,60.04,59.89,59.92,74200.0,47.5599,47.5837,47.4648,47.4886,74200.0
2014-10-16 15:40:00,59.92,60.0,59.92,59.96,84000.0,47.4886,47.552,47.4886,47.5203,84000.0
2014-10-16 15:45:00,59.96,60.01,59.88,59.88,126200.0,47.5203,47.5599,47.4569,47.4569,126200.0
2014-10-16 15:50:00,59.88,60.02,59.88,59.91,142700.0,47.4569,47.5679,47.4569,47.4807,142700.0
2014-10-16 15:55:00,59.92,59.94,59.84,59.86,219500.0,47.4886,47.5045,47.4252,47.4411,219500.0
2014-10-17 09:30:00,60.27,60.45,60.12,60.17,130200.0,47.766,47.9087,47.6471,47.6867,130200.0
2014-10-17 09:35:00,60.12,60.18,59.92,59.95,33300.0,47.6471,47.6947,47.4886,47.5124,33300.0
2014-10-17 09:40:00,59.93,59.94,59.69,59.71,53800.0,47.4965,47.5045,47.3063,47.3222,53800.0
2014-10-17 09:45:00,59.76,59.99,59.76,59.97,12300.0,47.3618,47.5441,47.3618,47.5282,12300.0
2014-10-17 09:50:00,60.0,60.16,59.97,60.16,9800.0,47.552,47.6788,47.5282,47.6788,9800.0
2014-10-17 09:55:00,60.16,60.16,60.0,60.03,14800.0,47.6788,47.6788,47.552,47.5758,14800.0
2014-10-17 10:00:00,60.02,60.16,59.95,60.1,35100.0,47.5679,47.6788,47.5124,47.6313,35100.0
2014-10-17 10:05:00,60.11,60.19,60.1,60.15,12100.0,47.6392,47.7026,47.6313,47.6709,12100.0
2014-10-17 10:10:00,60.18,60.29,60.12,60.29,29400.0,47.6947,47.7818,47.6471,47.7818,29400.0
2014-10-17 10:15:00,60.27,60.38,60.27,60.38,16900.0,47.766,47.8532,47.766,47.8532,16900.0
2014-10-17 10:20:00,60.39,60.4,60.33,60.34,21200.0,47.8611,47.869,47.8135,47.8215,21200.0
2014-10-17 10:25:00,60.34,60.36,60.28,60.36,38400.0,47.8215,47.8373,47.7739,47.8373,38400.0
2014-10-17 10:30:00,60.36,60.38,60.3,60.36,48800.0,47.8373,47.8532,47.7898,47.8373,48800.0
2014-10-17 10:35:00,60.36,60.37,60.25,60.25,38300.0,47.8373,47.8453,47.7501,47.7501,38300.0
2014-10-17 10:40:00,60.26,60.3,60.2,60.29,19000.0,47.7581,47.7898,47.7105,47.7818,19000.0
2014-10-17 10:45:00,60.29,60.32,60.25,60.25,21600.0,47.7818,47.8056,47.7501,47.7501,21600.0
2014-10-17 10:50:00,60.26,60.3,60.23,60.3,13300.0,47.7581,47.7898,47.7343,47.7898,13300.0
2014-10-17 10:55:00,60.31,60.34,60.25,60.26,24700.0,47.7977,47.8215,47.7501,47.7581,24700.0
2014-10-17 11:00:00,60.25,60.26,60.2,60.21,16800.0,47.7501,47.7581,47.7105,47.7184,16800.0
2014-10-17 11:05:00,60.22,60.3,60.21,60.28,19500.0,47.7264,47.7898,47.7184,47.7739,19500.0
2014-10-17 11:10:00,60.27,60.35,60.23,60.33,37400.0,47.766,47.8294,47.7343,47.8135,37400.0
2014-10-17 11:15:00,60.33,60.38,60.32,60.37,15200.0,47.8135,47.8532,47.8056,47.8453,15200.0
2014-10-17 11:20:00,60.37,60.43,60.35,60.35,18100.0,47.8453,47.8928,47.8294,47.8294,18100.0
2014-10-17 11:25:00,60.36,60.42,60.36,60.38,22800.0,47.8373,47.8849,47.8373,47.8532,22800.0
2014-10-17 11:30:00,60.37,60.46,60.35,60.46,27200.0,47.8453,47.9166,47.8294,47.9166,27200.0
2014-10-17 11:35:00,60.45,60.5,60.4,60.5,23800.0,47.9087,47.9483,47.869,47.9483,23800.0
2014-10-17 11:40:00,60.5,60.53,60.48,60.5,19500.0,47.9483,47.9721,47.9324,47.9483,19500.0
2014-10-17 11:45:00,60.5,60.6,60.5,60.57,20600.0,47.9483,48.0275,47.9483,48.0038,20600.0
2014-10-17 11:50:00,60.56,60.6,60.56,60.6,14500.0,47.9958,48.0275,47.9958,48.0275,14500.0
2014-10-17 11:55:00,60.59,60.6,60.54,60.55,27400.0,48.0196,48.0275,47.98,47.9879,27400.0
2014-10-17 12:00:00,60.56,60.61,60.55,60.57,18100.0,47.9958,48.0355,47.9879,48.0038,18100.0
2014-10-17 12:05:00,60.57,60.6,60.54,60.55,14600.0,48.0038,48.0275,47.98,47.9879,14600.0
2014-10-17 12:10:00,60.55,60.55,60.46,60.48,13700.0,47.9879,47.9879,47.9166,47.9324,13700.0
2014-10-17 12:15:00,60.47,60.5,60.43,60.5,25200.0,47.9245,47.9483,47.8928,47.9483,25200.0
2014-10-17 12:20:00,60.49,60.53,60.49,60.5,11900.0,47.9404,47.9721,47.9404,47.9483,11900.0
2014-10-17 12:25:00,60.5,60.57,60.5,60.54,19800.0,47.9483,48.0038,47.9483,47.98,19800.0
2014-10-17 12:30:00,60.55,60.61,60.53,60.55,20900.0,47.9879,48.0355,47.9721,47.9879,20900.0
2014-10-17 12:35:00,60.56,60.64,60.55,60.64,13200.0,47.9958,48.0592,47.9879,48.0592,13200.0
2014-10-17 12:40:00,60.62,60.62,60.53,60.58,10500.0,48.0434,48.0434,47.9721,48.0117,10500.0
2014-10-17 12:45:00,60.58,60.64,60.57,60.61,11100.0,48.0117,48.0592,48.0038,48.0355,11100.0
2014-10-17 12:50:00,60.61,60.61,60.48,60.52,12600.0,48.0355,48.0355,47.9324,47.9641,12600.0
2014-10-17 12:55:00,60.53,60.61,60.53,60.54,18600.0,47.9721,48.0355,47.9721,47.98,18600.0
2014-10-17 13:00:00,60.55,60.6,60.55,60.57,13800.0,47.9879,48.0275,47.9879,48.0038,13800.0
2014-10-17 13:05:00,60.56,60.57,60.49,60.54,11900.0,47.9958,48.0038,47.9404,47.98,11900.0
2014-10-17 13:10:00,60.54,60.54,60.47,60.5,23600.0,47.98,47.98,47.9245,47.9483,23600.0
2014-10-17 13:15:00,60.51,60.62,60.5,60.62,12300.0,47.9562,48.0434,47.9483,48.0434,12300.0
2014-10-17 13:20:00,60.62,60.62,60.51,60.54,15200.0,48.0434,48.0434,47.9562,47.98,15200.0
2014-10-17 13:25:00,60.55,60.58,60.52,60.53,25500.0,47.9879,48.0117,47.9641,47.9721,25500.0
2014-10-17 13:30:00,60.53,60.53,60.47,60.48,12100.0,47.9721,47.9721,47.9245,47.9324,12100.0
2014-10-17 13:35:00,60.47,60.6,60.44,60.58,18900.0,47.9245,48.0275,47.9007,48.0117,18900.0
2014-10-17 13:40:00,60.58,60.58,60.51,60.53,15200.0,48.0117,48.0117,47.9562,47.9721,15200.0
2014-10-17 13:45:00,60.52,60.54,60.5,60.53,15400.0,47.9641,47.98,47.9483,47.9721,15400.0
2014-10-17 13:50:00,60.51,60.58,60.49,60.57,16000.0,47.9562,48.0117,47.9404,48.0038,16000.0
2014-10-17 13:55:00,60.58,60.58,60.47,60.52,15500.0,48.0117,48.0117,47.9245,47.9641,15500.0
2014-10-17 14:00:00,60.53,60.53,60.42,60.45,26200.0,47.9721,47.9721,47.8849,47.9087,26200.0
2014-10-17 14:05:00,60.45,60.51,60.36,60.39,27100.0,47.9087,47.9562,47.8373,47.8611,27100.0
2014-10-17 14:10:00,60.39,60.45,60.37,60.41,23100.0,47.8611,47.9087,47.8453,47.877,23100.0
2014-10-17 14:15:00,60.42,60.46,60.39,60.4,26100.0,47.8849,47.9166,47.8611,47.869,26100.0
2014-10-17 14:20:00,60.4,60.42,60.34,60.4,34700.0,47.869,47.8849,47.8215,47.869,34700.0
2014-10-17 14:25:00,60.4,60.44,60.35,60.41,30700.0,47.869,47.9007,47.8294,47.877,30700.0
2014-10-17 14:30:00,60.41,60.45,60.37,60.38,19600.0,47.877,47.9087,47.8453,47.8532,19600.0
2014-10-17 14:35:00,60.38,60.44,60.35,60.41,38700.0,47.8532,47.9007,47.8294,47.877,38700.0
2014-10-17 14:40:00,60.42,60.5,60.42,60.47,21400.0,47.8849,47.9483,47.8849,47.9245,21400.0
2014-10-17 14:45:00,60.47,60.48,60.44,60.45,28300.0,47.9245,47.9324,47.9007,47.9087,28300.0
2014-10-17 14:50:00,60.45,60.49,60.43,60.47,21200.0,47.9087,47.9404,47.8928,47.9245,21200.0
2014-10-17 14:55:00,60.48,60.49,60.41,60.49,21500.0,47.9324,47.9404,47.877,47.9404,21500.0
2014-10-17 15:00:00,60.48,60.48,60.35,60.37,40700.0,47.9324,47.9324,47.8294,47.8453,40700.0
2014-10-17 15:05:00,60.38,60.49,60.38,60.48,38300.0,47.8532,47.9404,47.8532,47.9324,38300.0
2014-10-17 15:10:00,60.47,60.57,60.47,60.57,69100.0,47.9245,48.0038,47.9245,48.0038,69100.0
2014-10-17 15:15:00,60.56,60.59,60.54,60.57,22700.0,47.9958,48.0196,47.98,48.0038,22700.0
2014-10-17 15:20:00,60.57,60.65,60.56,60.63,34400.0,48.0038,48.0672,47.9958,48.0513,34400.0
2014-10-17 15:25:00,60.63,60.67,60.63,60.67,31900.0,48.0513,48.083,48.0513,48.083,31900.0
2014-10-17 15:30:00,60.67,60.75,60.66,60.69,47700.0,48.083,48.1464,48.0751,48.0989,47700.0
2014-10-17 15:35:00,60.69,60.72,60.66,60.71,33500.0,48.0989,48.1226,48.0751,48.1147,33500.0
2014-10-17 15:40:00,60.7,60.78,60.64,60.75,57000.0,48.1068,48.1702,48.0592,48.1464,57000.0
2014-10-17 15:45:00,60.75,60.81,60.67,60.68,70500.0,48.1464,48.194,48.083,48.0909,70500.0
2014-10-17 15:50:00,60.68,60.68,60.62,60.65,93100.0,48.0909,48.0909,48.0434,48.0672,93100.0
2014-10-17 15:55:00,60.66,60.72,60.63,60.65,156900.0,48.0751,48.1226,48.0513,48.0672,156900.0
2014-10-20 09:30:00,60.46,60.55,60.31,60.37,49500.0,47.9166,47.9879,47.7977,47.8453,49500.0
2014-10-20 09:35:00,60.34,60.54,60.34,60.53,25200.0,47.8215,47.98,47.8215,47.9721,25200.0
2014-10-20 09:40:00,60.51,60.6,60.48,60.6,22800.0,47.9562,48.0275,47.9324,48.0275,22800.0
2014-10-20 09:45:00,60.59,60.65,60.53,60.53,8900.0,48.0196,48.0672,47.9721,47.9721,8900.0
2014-10-20 09:50:00,60.51,60.58,60.49,60.54,12000.0,47.9562,48.0117,47.9404,47.98,12000.0
2014-10-20 09:55:00,60.56,60.7,60.56,60.66,8300.0,47.9958,48.1068,47.9958,48.0751,8300.0
2014-10-20 10:00:00,60.65,60.65,60.53,60.53,13100.0,48.0672,48.0672,47.9721,47.9721,13100.0
2014-10-20 10:05:00,60.54,60.58,60.49,60.51,12700.0,47.98,48.0117,47.9404,47.9562,12700.0
2014-10-20 10:10:00,60.5,60.55,60.47,60.53,15200.0,47.9483,47.9879,47.9245,47.9721,15200.0
2014-10-20 10:15:00,60.53,60.56,60.42,60.45,18000.0,47.9721,47.9958,47.8849,47.9087,18000.0
2014-10-20 10:20:00,60.45,60.64,60.45,60.64,21600.0,47.9087,48.0592,47.9087,48.0592,21600.0
2014-10-20 10:25:00,60.64,60.64,60.57,60.6,9500.0,48.0592,48.0592,48.0038,48.0275,9500.0
2014-10-20 10:30:00,60.6,60.66,60.58,60.6,16200.0,48.0275,48.0751,48.0117,48.0275,16200.0
2014-10-20 10:35:00,60.62,60.65,60.53,60.6,17600.0,48.0434,48.0672,47.9721,48.0275,17600.0
2014-10-20 10:40:00,60.59,60.64,60.56,60.64,11200.0,48.0196,48.0592,47.9958,48.0592,11200.0
2014-10-20 10:45:00,60.64,60.69,60.64,60.67,10500.0,48.0592,48.0989,48.0592,48.083,10500.0
2014-10-20 10:50:00,60.67,60.67,60.62,60.64,12100.0,48.083,48.083,48.0434,48.0592,12100.0
2014-10-20 10:55:00,60.64,60.67,60.62,60.63,20700.0,48.0592,48.083,48.0434,48.0513,20700.0
2014-10-20 11:00:00,60.64,60.65,60.61,60.62,13500.0,48.0592,48.0672,48.0355,48.0434,13500.0
2014-10-20 11:05:00,60.61,60.7,60.61,60.7,15800.0,48.0355,48.1068,48.0355,48.1068,15800.0
2014-10-20 11:10:00,60.7,60.77,60.67,60.75,13900.0,48.1068,48.1623,48.083,48.1464,13900.0
2014-10-20 11:15:00,60.75,60.8,60.75,60.78,6600.0,48.1464,48.186,48.1464,48.1702,6600.0
2014-10-20 11:20:00,60.78,60.86,60.77,60.84,8100.0,48.1702,48.2336,48.1623,48.2177,8100.0
2014-10-20 11:25:00,60.84,60.84,60.75,60.75,18600.0,48.2177,48.2177,48.1464,48.1464,18600.0
2014-10-20 11:30:00,60.76,60.76,60.66,60.71,17900.0,48.1543,48.1543,48.0751,48.1147,17900.0
2014-10-20 11:35:00,60.7,60.71,60.64,60.65,16400.0,48.1068,48.1147,48.0592,48.0672,16400.0
2014-10-20 11:40:00,60.64,60.65,60.61,60.65,10900.0,48.0592,48.0672,48.0355,48.0672,10900.0
2014-10-20 11:45:00,60.66,60.69,60.63,60.65,9500.0,48.0751,48.0989,48.0513,48.0672,9500.0
2014-10-20 11:50:00,60.65,60.67,60.63,60.63,7200.0,48.0672,48.083,48.0513,48.0513,7200.0
2014-10-20 11:55:00,60.63,60.68,60.63,60.66,14500.0,48.0513,48.0909,48.0513,48.0751,14500.0
2014-10-20 12:00:00,60.66,60.69,60.64,60.66,18800.0,48.0751,48.0989,48.0592,48.0751,18800.0
2014-10-20 12:05:00,60.66,60.71,60.66,60.69,7500.0,48.0751,48.1147,48.0751,48.0989,7500.0
2014-10-20 12:10:00,60.69,60.73,60.69,60.71,10300.0,48.0989,48.1306,48.0989,48.1147,10300.0
2014-10-20 12:15:00,60.7,60.7,60.67,60.68,7700.0,48.1068,48.1068,48.083,48.0909,7700.0
2014-10-20 12:20:00,60.67,60.71,60.67,60.69,7400.0,48.083,48.1147,48.083,48.0989,7400.0
2014-10-20 12:25:00,60.69,60.69,60.63,60.63,8900.0,48.0989,48.0989,48.0513,48.0513,8900.0
2014-10-20 12:30:00,60.64,60.65,60.57,60.65,18100.0,48.0592,48.0672,48.0038,48.0672,18100.0
2014-10-20 12:35:00,60.64,60.65,60.59,60.6,15600.0,48.0592,48.0672,48.0196,48.0275,15600.0
2014-10-20 12:40:00,60.6,60.62,60.59,60.59,26700.0,48.0275,48.0434,48.0196,48.0196,26700.0
2014-10-20 12:45:00,60.58,60.61,60.57,60.59,10800.0,48.0117,48.0355,48.0038,48.0196,10800.0
2014-10-20 12:50:00,60.59,60.61,60.58,60.59,11400.0,48.0196,48.0355,48.0117,48.0196,11400.0
2014-10-20 12:55:00,60.59,60.59,60.52,60.54,15500.0,48.0196,48.0196,47.9641,47.98,15500.0
2014-10-20 13:00:00,60.53,60.55,60.52,60.54,10500.0,47.9721,47.9879,47.9641,47.98,10500.0
2014-10-20 13:05:00,60.55,60.63,60.54,60.63,11100.0,47.9879,48.0513,47.98,48.0513,11100.0
2014-10-20 13:10:00,60.64,60.65,60.61,60.63,9800.0,48.0592,48.0672,48.0355,48.0513,9800.0
2014-10-20 13:15:00,60.64,60.67,60.64,60.67,23400.0,48.0592,48.083,48.0592,48.083,23400.0
2014-10-20 13:20:00,60.66,60.71,60.66,60.7,6900.0,48.0751,48.1147,48.0751,48.1068,6900.0
2014-10-20 13:25:00,60.71,60.77,60.71,60.73,13800.0,48.1147,48.1623,48.1147,48.1306,13800.0
2014-10-20 13:30:00,60.74,60.74,60.64,60.66,31900.0,48.1385,48.1385,48.0592,48.0751,31900.0
2014-10-20 13:35:00,60.66,60.75,60.66,60.74,12900.0,48.0751,48.1464,48.0751,48.1385,12900.0
2014-10-20 13:40:00,60.74,60.75,60.73,60.73,6500.0,48.1385,48.1464,48.1306,48.1306,6500.0
2014-10-20 13:45:00,60.74,60.78,60.71,60.74,10200.0,48.1385,48.1702,48.1147,48.1385,10200.0
2014-10-20 13:50:00,60.73,60.79,60.73,60.76,8200.0,48.1306,48.1781,48.1306,48.1543,8200.0
2014-10-20 13:55:00,60.76,60.78,60.75,60.75,10000.0,48.1543,48.1702,48.1464,48.1464,10000.0
2014-10-20 14:00:00,60.76,60.86,60.76,60.82,23800.0,48.1543,48.2336,48.1543,48.2019,23800.0
2014-10-20 14:05:00,60.82,60.86,60.78,60.78,30900.0,48.2019,48.2336,48.1702,48.1702,30900.0
2014-10-20 14:10:00,60.78,60.82,60.77,60.79,17000.0,48.1702,48.2019,48.1623,48.1781,17000.0
2014-10-20 14:15:00,60.79,60.79,60.68,60.69,11200.0,48.1781,48.1781,48.0909,48.0989,11200.0
2014-10-20 14:20:00,60.68,60.72,60.67,60.68,12200.0,48.0909,48.1226,48.083,48.0909,12200.0
2014-10-20 14:25:00,60.67,60.68,60.65,60.65,9200.0,48.083,48.0909,48.0672,48.0672,9200.0
2014-10-20 14:30:00,60.66,60.7,60.66,60.67,14200.0,48.0751,48.1068,48.0751,48.083,14200.0
2014-10-20 14:35:00,60.66,60.67,60.64,60.66,7500.0,48.0751,48.083,48.0592,48.0751,7500.0
2014-10-20 14:40:00,60.66,60.68,60.65,60.65,12500.0,48.0751,48.0909,48.0672,48.0672,12500.0
2014-10-20 14:45:00,60.65,60.69,60.65,60.68,12500.0,48.0672,48.0989,48.0672,48.0909,12500.0
2014-10-20 14:50:00,60.68,60.68,60.66,60.68,8500.0,48.0909,48.0909,48.0751,48.0909,8500.0
2014-10-20 14:55:00,60.67,60.71,60.66,60.71,10600.0,48.083,48.1147,48.0751,48.1147,10600.0
2014-10-20 15:00:00,60.72,60.77,60.72,60.76,15600.0,48.1226,48.1623,48.1226,48.1543,15600.0
2014-10-20 15:05:00,60.75,60.83,60.75,60.8,20500.0,48.1464,48.2098,48.1464,48.186,20500.0
2014-10-20 15:10:00,60.79,60.84,60.78,60.8,23800.0,48.1781,48.2177,48.1702,48.186,23800.0
2014-10-20 15:15:00,60.8,60.81,60.77,60.77,15900.0,48.186,48.194,48.1623,48.1623,15900.0
2014-10-20 15:20:00,60.77,60.79,60.74,60.79,27000.0,48.1623,48.1781,48.1385,48.1781,27000.0
2014-10-20 15:25:00,60.78,60.81,60.77,60.8,31600.0,48.1702,48.194,48.1623,48.186,31600.0
2014-10-20 15:30:00,60.81,60.89,60.81,60.87,28700.0,48.194,48.2574,48.194,48.2415,28700.0
2014-10-20 15:35:00,60.87,60.88,60.81,60.84,26400.0,48.2415,48.2494,48.194,48.2177,26400.0
2014-10-20 15:40:00,60.84,60.9,60.84,60.9,41200.0,48.2177,48.2653,48.2177,48.2653,41200.0
2014-10-20 15:45:00,60.91,60.95,60.88,60.9,53400.0,48.2732,48.3049,48.2494,48.2653,53400.0
2014-10-20 15:50:00,60.89,60.9,60.8,60.8,148800.0,48.2574,48.2653,48.186,48.186,148800.0
2014-10-20 15:55:00,60.8,60.88,60.8,60.84,96600.0,48.186,48.2494,48.186,48.2177,96600.0
2014-10-21 09:30:00,61.1,61.38,60.92,61.32,68600.0,48.4238,48.6457,48.2811,48.5982,68600.0
2014-10-21 09:35:00,61.31,61.32,61.21,61.26,15600.0,48.5902,48.5982,48.511,48.5506,15600.0
2014-10-21 09:40:00,61.26,61.35,61.21,61.32,28800.0,48.5506,48.6219,48.511,48.5982,28800.0
2014-10-21 09:45:00,61.31,61.41,61.3,61.32,24500.0,48.5902,48.6695,48.5823,48.5982,24500.0
2014-10-21 09:50:00,61.31,61.38,61.31,61.33,20000.0,48.5902,48.6457,48.5902,48.6061,20000.0
2014-10-21 09:55:00,61.33,61.38,61.29,61.33,31900.0,48.6061,48.6457,48.5744,48.6061,31900.0
2014-10-21 10:00:00,61.35,61.38,61.32,61.38,19900.0,48.6219,48.6457,48.5982,48.6457,19900.0
2014-10-21 10:05:00,61.39,61.4,61.35,61.38,33400.0,48.6536,48.6616,48.6219,48.6457,33400.0
2014-10-21 10:10:00,61.39,61.44,61.37,61.42,24900.0,48.6536,48.6933,48.6378,48.6774,24900.0
2014-10-21 10:15:00,61.42,61.43,61.38,61.43,31400.0,48.6774,48.6853,48.6457,48.6853,31400.0
2014-10-21 10:20:00,61.44,61.52,61.43,61.51,27600.0,48.6933,48.7567,48.6853,48.7487,27600.0
2014-10-21 10:25:00,61.51,61.59,61.48,61.58,22400.0,48.7487,48.8121,48.725,48.8042,22400.0
2014-10-21 10:30:00,61.59,61.65,61.59,61.64,25300.0,48.8121,48.8597,48.8121,48.8518,25300.0
2014-10-21 10:35:00,61.64,61.73,61.64,61.73,15500.0,48.8518,48.9231,48.8518,48.9231,15500.0
2014-10-21 10:40:00,61.72,61.75,61.7,61.74,16700.0,48.9152,48.9389,48.8993,48.931,16700.0
2014-10-21 10:45:00,61.74,61.85,61.74,61.82,24200.0,48.931,49.0182,48.931,48.9944,24200.0
2014-10-21 10:50:00,61.83,61.83,61.78,61.8,8900.0,49.0024,49.0024,48.9627,48.9786,8900.0
2014-10-21 10:55:00,61.81,61.82,61.74,61.75,17700.0,48.9865,48.9944,48.931,48.9389,17700.0
2014-10-21 11:00:00,61.76,61.77,61.74,61.75,11300.0,48.9469,48.9548,48.931,48.9389,11300.0
2014-10-21 11:05:00,61.76,61.9,61.76,61.89,14400.0,48.9469,49.0578,48.9469,49.0499,14400.0
2014-10-21 11:10:00,61.88,61.9,61.85,61.88,13600.0,49.042,49.0578,49.0182,49.042,13600.0
2014-10-21 11:15:00,61.87,61.89,61.85,61.88,12800.0,49.0341,49.0499,49.0182,49.042,12800.0
2014-10-21 11:20:00,61.88,61.9,61.87,61.87,17100.0,49.042,49.0578,49.0341,49.0341,17100.0
2014-10-21 11:25:00,61.89,61.9,61.88,61.89,18600.0,49.0499,49.0578,49.042,49.0499,18600.0
2014-10-21 11:30:00,61.89,61.99,61.89,61.98,21400.0,49.0499,49.1292,49.0499,49.1212,21400.0
2014-10-21 11:35:00,61.98,62.06,61.97,62.04,34600.0,49.1212,49.1846,49.1133,49.1688,34600.0
2014-10-21 11:40:00,62.04,62.08,62.02,62.02,11300.0,49.1688,49.2005,49.1529,49.1529,11300.0
2014-10-21 11:45:00,62.01,62.06,62.01,62.04,29600.0,49.145,49.1846,49.145,49.1688,29600.0
2014-10-21 11:50:00,62.05,62.07,62.02,62.05,23100.0,49.1767,49.1926,49.1529,49.1767,23100.0
2014-10-21 11:55:00,62.05,62.17,62.05,62.17,27400.0,49.1767,49.2718,49.1767,49.2718,27400.0
2014-10-21 12:00:00,62.16,62.21,62.16,62.18,25500.0,49.2639,49.3035,49.2639,49.2797,25500.0
2014-10-21 12:05:00,62.19,62.2,62.16,62.17,8400.0,49.2877,49.2956,49.2639,49.2718,8400.0
2014-10-21 12:10:00,62.16,62.19,62.16,62.18,17600.0,49.2639,49.2877,49.2639,49.2797,17600.0
2014-10-21 12:15:00,62.17,62.2,62.16,62.17,18900.0,49.2718,49.2956,49.2639,49.2718,18900.0
2014-10-21 12:20:00,62.17,62.18,62.11,62.12,32300.0,49.2718,49.2797,49.2243,49.2322,32300.0
2014-10-21 12:25:00,62.12,62.12,62.08,62.09,12500.0,49.2322,49.2322,49.2005,49.2084,12500.0
2014-10-21 12:30:00,62.09,62.12,62.07,62.1,17400.0,49.2084,49.2322,49.1926,49.2163,17400.0
2014-10-21 12:35:00,62.09,62.16,62.09,62.14,6600.0,49.2084,49.2639,49.2084,49.248,6600.0
2014-10-21 12:40:00,62.14,62.18,62.14,62.14,25500.0,49.248,49.2797,49.248,49.248,25500.0
2014-10-21 12:45:00,62.14,62.17,62.13,62.17,21000.0,49.248,49.2718,49.2401,49.2718,21000.0
2014-10-21 12:50:00,62.17,62.18,62.12,62.12,15300.0,49.2718,49.2797,49.2322,49.2322,15300.0
2014-10-21 12:55:00,62.12,62.18,62.11,62.17,34700.0,49.2322,49.2797,49.2243,49.2718,34700.0
2014-10-21 13:00:00,62.17,62.18,62.12,62.12,28700.0,49.2718,49.2797,49.2322,49.2322,28700.0
2014-10-21 13:05:00,62.13,62.13,62.11,62.11,10200.0,49.2401,49.2401,49.2243,49.2243,10200.0
2014-10-21 13:10:00,62.12,62.12,62.1,62.1,9400.0,49.2322,49.2322,49.2163,49.2163,9400.0
2014-10-21 13:15:00,62.1,62.16,62.1,62.13,19200.0,49.2163,49.2639,49.2163,49.2401,19200.0
2014-10-21 13:20:00,62.14,62.16,62.12,62.12,50500.0,49.248,49.2639,49.2322,49.2322,50500.0
2014-10-21 13:25:00,62.12,62.13,62.05,62.05,59200.0,49.2322,49.2401,49.1767,49.1767,59200.0
2014-10-21 13:30:00,62.05,62.06,62.04,62.05,63800.0,49.1767,49.1846,49.1688,49.1767,63800.0
2014-10-21 13:35:00,62.05,62.06,62.02,62.02,18200.0,49.1767,49.1846,49.1529,49.1529,18200.0
2014-10-21 13:40:00,62.03,62.06,62.02,62.05,31700.0,49.1609,49.1846,49.1529,49.1767,31700.0
2014-10-21 13:45:00,62.05,62.05,62.03,62.03,20800.0,49.1767,49.1767,49.1609,49.1609,20800.0
2014-10-21 13:50:00,62.04,62.06,62.04,62.04,23200.0,49.1688,49.1846,49.1688,49.1688,23200.0
2014-10-21 13:55:00,62.04,62.05,62.02,62.03,15300.0,49.1688,49.1767,49.1529,49.1609,15300.0
2014-10-21 14:00:00,62.03,62.05,62.01,62.05,20600.0,49.1609,49.1767,49.145,49.1767,20600.0
2014-10-21 14:05:00,62.05,62.13,62.05,62.1,17000.0,49.1767,49.2401,49.1767,49.2163,17000.0
2014-10-21 14:10:00,62.1,62.1,62.09,62.1,15800.0,49.2163,49.2163,49.2084,49.2163,15800.0
2014-10-21 14:15:00,62.1,62.11,62.06,62.06,20100.0,49.2163,49.2243,49.1846,49.1846,20100.0
2014-10-21 14:20:00,62.06,62.09,62.06,62.09,16400.0,49.1846,49.2084,49.1846,49.2084,16400.0
2014-10-21 14:25:00,62.08,62.08,62.04,62.04,10500.0,49.2005,49.2005,49.1688,49.1688,10500.0
2014-10-21 14:30:00,62.04,62.11,62.04,62.09,32700.0,49.1688,49.2243,49.1688,49.2084,32700.0
2014-10-21 14:35:00,62.09,62.17,62.09,62.17,26700.0,49.2084,49.2718,49.2084,49.2718,26700.0
2014-10-21 14:40:00,62.16,62.17,62.12,62.12,15700.0,49.2639,49.2718,49.2322,49.2322,15700.0
2014-10-21 14:45:00,62.12,62.13,62.02,62.04,34200.0,49.2322,49.2401,49.1529,49.1688,34200.0
2014-10-21 14:50:00,62.03,62.07,62.03,62.07,19600.0,49.1609,49.1926,49.1609,49.1926,19600.0
2014-10-21 14:55:00,62.07,62.08,62.06,62.08,26900.0,49.1926,49.2005,49.1846,49.2005,26900.0
2014-10-21 15:00:00,62.07,62.07,62.05,62.07,40700.0,49.1926,49.1926,49.1767,49.1926,40700.0
2014-10-21 15:05:00,62.07,62.07,62.04,62.05,38300.0,49.1926,49.1926,49.1688,49.1767,38300.0
2014-10-21 15:10:00,62.05,62.16,62.05,62.15,61200.0,49.1767,49.2639,49.1767,49.256,61200.0
2014-10-21 15:15:00,62.14,62.18,62.11,62.14,43300.0,49.248,49.2797,49.2243,49.248,43300.0
2014-10-21 15:20:00,62.14,62.15,62.13,62.13,61300.0,49.248,49.256,49.2401,49.2401,61300.0
2014-10-21 15:25:00,62.14,62.22,62.13,62.2,39900.0,49.248,49.3114,49.2401,49.2956,39900.0
2014-10-21 15:30:00,62.21,62.21,62.15,62.15,31800.0,49.3035,49.3035,49.256,49.256,31800.0
2014-10-21 15:35:00,62.15,62.19,62.11,62.11,64400.0,49.256,49.2877,49.2243,49.2243,64400.0
2014-10-21 15:40:00,62.12,62.2,62.11,62.17,121800.0,49.2322,49.2956,49.2243,49.2718,121800.0
2014-10-21 15:45:00,62.18,62.21,62.1,62.1,159400.0,49.2797,49.3035,49.2163,49.2163,159400.0
2014-10-21 15:50:00,62.1,62.1,62.01,62.03,183200.0,49.2163,49.2163,49.145,49.1609,183200.0
2014-10-21 15:55:00,62.04,62.04,61.97,62.04,334500.0,49.1688,49.1688,49.1133,49.1688,334500.0
2014-10-22 09:30:00,62.0,62.09,61.93,61.97,74500.0,49.1371,49.2084,49.0816,49.1133,74500.0
2014-10-22 09:35:00,61.97,62.18,61.96,62.03,39400.0,49.1133,49.2797,49.1054,49.1609,39400.0
2014-10-22 09:40:00,62.03,62.05,61.95,62.02,32100.0,49.1609,49.1767,49.0975,49.1529,32100.0
2014-10-22 09:45:00,62.0,62.12,61.97,62.08,31100.0,49.1371,49.2322,49.1133,49.2005,31100.0
2014-10-22 09:50:00,62.09,62.11,62.02,62.05,20500.0,49.2084,49.2243,49.1529,49.1767,20500.0
2014-10-22 09:55:00,62.04,62.12,62.02,62.08,30400.0,49.1688,49.2322,49.1529,49.2005,30400.0
2014-10-22 10:00:00,62.07,62.09,62.05,62.06,26400.0,49.1926,49.2084,49.1767,49.1846,26400.0
2014-10-22 10:05:00,62.06,62.07,62.03,62.04,21600.0,49.1846,49.1926,49.1609,49.1688,21600.0
2014-10-22 10:10:00,62.05,62.11,62.04,62.04,30300.0,49.1767,49.2243,49.1688,49.1688,30300.0
2014-10-22 10:15:00,62.03,62.04,61.96,62.0,21100.0,49.1609,49.1688,49.1054,49.1371,21100.0
2014-10-22 10:20:00,62.0,62.08,61.98,62.08,43900.0,49.1371,49.2005,49.1212,49.2005,43900.0
2014-10-22 10:25:00,62.08,62.1,62.03,62.06,27000.0,49.2005,49.2163,49.1609,49.1846,27000.0
2014-10-22 10:30:00,62.06,62.16,62.06,62.16,30200.0,49.1846,49.2639,49.1846,49.2639,30200.0
2014-10-22 10:35:00,62.16,62.16,62.09,62.13,18600.0,49.2639,49.2639,49.2084,49.2401,18600.0
2014-10-22 10:40:00,62.12,62.14,62.08,62.14,25400.0,49.2322,49.248,49.2005,49.248,25400.0
2014-10-22 10:45:00,62.14,62.14,62.1,62.12,26200.0,49.248,49.248,49.2163,49.2322,26200.0
2014-10-22 10:50:00,62.11,62.16,62.1,62.16,31800.0,49.2243,49.2639,49.2163,49.2639,31800.0
2014-10-22 10:55:00,62.16,62.16,62.11,62.12,17900.0,49.2639,49.2639,49.2243,49.2322,17900.0
2014-10-22 11:00:00,62.12,62.18,62.12,62.15,28800.0,49.2322,49.2797,49.2322,49.256,28800.0
2014-10-22 11:05:00,62.16,62.18,62.13,62.15,21600.0,49.2639,49.2797,49.2401,49.256,21600.0
2014-10-22 11:10:00,62.15,62.19,62.14,62.16,37800.0,49.256,49.2877,49.248,49.2639,37800.0
2014-10-22 11:15:00,62.16,62.2,62.16,62.19,24700.0,49.2639,49.2956,49.2639,49.2877,24700.0
2014-10-22 11:20:00,62.19,62.3,62.19,62.3,20900.0,49.2877,49.3748,49.2877,49.3748,20900.0
2014-10-22 11:25:00,62.29,62.3,62.26,62.27,15800.0,49.3669,49.3748,49.3431,49.3511,15800.0
2014-10-22 11:30:00,62.26,62.3,62.24,62.3,16300.0,49.3431,49.3748,49.3273,49.3748,16300.0
2014-10-22 11:35:00,62.3,62.4,62.29,62.38,13800.0,49.3748,49.4541,49.3669,49.4382,13800.0
2014-10-22 11:40:00,62.37,62.37,62.33,62.33,11400.0,49.4303,49.4303,49.3986,49.3986,11400.0
2014-10-22 11:45:00,62.32,62.34,62.32,62.32,12400.0,49.3907,49.4065,49.3907,49.3907,12400.0
2014-10-22 11:50:00,62.33,62.34,62.3,62.31,19600.0,49.3986,49.4065,49.3748,49.3828,19600.0
2014-10-22 11:55:00,62.31,62.32,62.29,62.31,23200.0,49.3828,49.3907,49.3669,49.3828,23200.0
2014-10-22 12:00:00,62.3,62.32,62.28,62.3,21500.0,49.3748,49.3907,49.359,49.3748,21500.0
2014-10-22 12:05:00,62.3,62.3,62.24,62.26,14100.0,49.3748,49.3748,49.3273,49.3431,14100.0
2014-10-22 12:10:00,62.26,62.27,62.22,62.22,39400.0,49.3431,49.3511,49.3114,49.3114,39400.0
2014-10-22 12:15:00,62.23,62.24,62.14,62.14,17500.0,49.3194,49.3273,49.248,49.248,17500.0
2014-10-22 12:20:00,62.14,62.15,62.11,62.13,23000.0,49.248,49.256,49.2243,49.2401,23000.0
2014-10-22 12:25:00,62.14,62.18,62.13,62.15,21200.0,49.248,49.2797,49.2401,49.256,21200.0
2014-10-22 12:30:00,62.16,62.17,62.11,62.14,25400.0,49.2639,49.2718,49.2243,49.248,25400.0
2014-10-22 12:35:00,62.15,62.17,62.11,62.12,18300.0,49.256,49.2718,49.2243,49.2322,18300.0
2014-10-22 12:40:00,62.12,62.18,62.11,62.13,15500.0,49.2322,49.2797,49.2243,49.2401,15500.0
2014-10-22 12:45:00,62.13,62.17,62.05,62.05,22000.0,49.2401,49.2718,49.1767,49.1767,22000.0
2014-10-22 12:50:00,62.05,62.08,62.04,62.07,25200.0,49.1767,49.2005,49.1688,49.1926,25200.0
2014-10-22 12:55:00,62.07,62.09,62.05,62.09,16500.0,49.1926,49.2084,49.1767,49.2084,16500.0
2014-10-22 13:00:00,62.08,62.11,62.06,62.11,18500.0,49.2005,49.2243,49.1846,49.2243,18500.0
2014-10-22 13:05:00,62.1,62.13,62.08,62.13,16700.0,49.2163,49.2401,49.2005,49.2401,16700.0
2014-10-22 13:10:00,62.13,62.14,62.08,62.08,35500.0,49.2401,49.248,49.2005,49.2005,35500.0
2014-10-22 13:15:00,62.09,62.12,62.07,62.12,21900.0,49.2084,49.2322,49.1926,49.2322,21900.0
2014-10-22 13:20:00,62.11,62.12,62.05,62.05,21900.0,49.2243,49.2322,49.1767,49.1767,21900.0
2014-10-22 13:25:00,62.04,62.04,61.96,61.97,17800.0,49.1688,49.1688,49.1054,49.1133,17800.0
2014-10-22 13:30:00,61.97,61.98,61.88,61.89,31700.0,49.1133,49.1212,49.042,49.0499,31700.0
2014-10-22 13:35:00,61.9,61.92,61.86,61.92,24500.0,49.0578,49.0737,49.0261,49.0737,24500.0
2014-10-22 13:40:00,61.91,61.93,61.9,61.91,28200.0,49.0658,49.0816,49.0578,49.0658,28200.0
2014-10-22 13:45:00,61.92,61.92,61.87,61.88,23200.0,49.0737,49.0737,49.0341,49.042,23200.0
2014-10-22 13:50:00,61.88,61.93,61.87,61.92,28300.0,49.042,49.0816,49.0341,49.0737,28300.0
2014-10-22 13:55:00,61.92,61.92,61.87,61.89,28500.0,49.0737,49.0737,49.0341,49.0499,28500.0
2014-10-22 14:00:00,61.89,61.92,61.86,61.92,23300.0,49.0499,49.0737,49.0261,49.0737,23300.0
2014-10-22 14:05:00,61.91,62.01,61.91,62.0,35400.0,49.0658,49.145,49.0658,49.1371,35400.0
2014-10-22 14:10:00,61.99,62.04,61.98,62.02,26100.0,49.1292,49.1688,49.1212,49.1529,26100.0
2014-10-22 14:15:00,62.02,62.02,61.97,61.97,24800.0,49.1529,49.1529,49.1133,49.1133,24800.0
2014-10-22 14:20:00,61.98,61.99,61.95,61.98,37400.0,49.1212,49.1292,49.0975,49.1212,37400.0
2014-10-22 14:25:00,61.98,62.04,61.97,61.98,24400.0,49.1212,49.1688,49.1133,49.1212,24400.0
2014-10-22 14:30:00,61.98,61.99,61.94,61.96,22700.0,49.1212,49.1292,49.0895,49.1054,22700.0
2014-10-22 14:35:00,61.96,62.0,61.94,61.95,28500.0,49.1054,49.1371,49.0895,49.0975,28500.0
2014-10-22 14:40:00,61.95,62.03,61.95,62.02,30100.0,49.0975,49.1609,49.0975,49.1529,30100.0
2014-10-22 14:45:00,62.03,62.09,62.02,62.08,23500.0,49.1609,49.2084,49.1529,49.2005,23500.0
2014-10-22 14:50:00,62.07,62.08,62.03,62.03,24200.0,49.1926,49.2005,49.1609,49.1609,24200.0
2014-10-22 14:55:00,62.03,62.12,62.02,62.11,38200.0,49.1609,49.2322,49.1529,49.2243,38200.0
2014-10-22 15:00:00,62.11,62.13,62.05,62.1,29600.0,49.2243,49.2401,49.1767,49.2163,29600.0
2014-10-22 15:05:00,62.1,62.14,62.09,62.14,42900.0,49.2163,49.248,49.2084,49.248,42900.0
2014-10-22 15:10:00,62.14,62.14,62.08,62.14,27700.0,49.248,49.248,49.2005,49.248,27700.0
2014-10-22 15:15:00,62.13,62.15,62.11,62.11,29400.0,49.2401,49.256,49.2243,49.2243,29400.0
2014-10-22 15:20:00,62.11,62.12,62.08,62.11,32900.0,49.2243,49.2322,49.2005,49.2243,32900.0
2014-10-22 15:25:00,62.1,62.13,62.1,62.12,37800.0,49.2163,49.2401,49.2163,49.2322,37800.0
2014-10-22 15:30:00,62.12,62.12,62.01,62.02,49500.0,49.2322,49.2322,49.145,49.1529,49500.0
2014-10-22 15:35:00,62.01,62.04,61.98,62.0,48500.0,49.145,49.1688,49.1212,49.1371,48500.0
2014-10-22 15:40:00,62.0,62.02,61.97,61.97,57200.0,49.1371,49.1529,49.1133,49.1133,57200.0
2014-10-22 15:45:00,61.98,61.98,61.8,61.8,82500.0,49.1212,49.1212,48.9786,48.9786,82500.0
2014-10-22 15:50:00,61.8,61.9,61.8,61.86,113500.0,48.9786,49.0578,48.9786,49.0261,113500.0
2014-10-22 15:55:00,61.86,61.87,61.78,61.8,116700.0,49.0261,49.0341,48.9627,48.9786,116700.0
2014-10-23 09:30:00,62.4,62.4,62.16,62.23,47400.0,49.4541,49.4541,49.2639,49.3194,47400.0
2014-10-23 09:35:00,62.24,62.36,62.24,62.35,14500.0,49.3273,49.4224,49.3273,49.4145,14500.0
2014-10-23 09:40:00,62.37,62.42,62.23,62.29,14300.0,49.4303,49.4699,49.3194,49.3669,14300.0
2014-10-23 09:45:00,62.28,62.3,62.22,62.24,11000.0,49.359,49.3748,49.3114,49.3273,11000.0
2014-10-23 09:50:00,62.24,62.31,62.24,62.31,16100.0,49.3273,49.3828,49.3273,49.3828,16100.0
2014-10-23 09:55:00,62.3,62.31,62.23,62.25,15900.0,49.3748,49.3828,49.3194,49.3352,15900.0
2014-10-23 10:00:00,62.23,62.29,62.21,62.22,19900.0,49.3194,49.3669,49.3035,49.3114,19900.0
2014-10-23 10:05:00,62.24,62.33,62.24,62.28,19900.0,49.3273,49.3986,49.3273,49.359,19900.0
2014-10-23 10:10:00,62.28,62.35,62.27,62.35,19200.0,49.359,49.4145,49.3511,49.4145,19200.0
2014-10-23 10:15:00,62.37,62.42,62.33,62.38,44200.0,49.4303,49.4699,49.3986,49.4382,44200.0
2014-10-23 10:20:00,62.39,62.39,62.33,62.34,12600.0,49.4462,49.4462,49.3986,49.4065,12600.0
2014-10-23 10:25:00,62.33,62.35,62.3,62.31,17700.0,49.3986,49.4145,49.3748,49.3828,17700.0
2014-10-23 10:30:00,62.3,62.33,62.28,62.3,28700.0,49.3748,49.3986,49.359,49.3748,28700.0
2014-10-23 10:35:00,62.3,62.33,62.27,62.29,13000.0,49.3748,49.3986,49.3511,49.3669,13000.0
2014-10-23 10:40:00,62.28,62.28,62.19,62.22,21500.0,49.359,49.359,49.2877,49.3114,21500.0
2014-10-23 10:45:00,62.22,62.28,62.2,62.25,14700.0,49.3114,49.359,49.2956,49.3352,14700.0
2014-10-23 10:50:00,62.24,62.27,62.2,62.23,15600.0,49.3273,49.3511,49.2956,49.3194,15600.0
2014-10-23 10:55:00,62.23,62.26,62.22,62.24,15200.0,49.3194,49.3431,49.3114,49.3273,15200.0
2014-10-23 11:00:00,62.24,62.25,62.18,62.18,12500.0,49.3273,49.3352,49.2797,49.2797,12500.0
2014-10-23 11:05:00,62.18,62.27,62.18,62.24,14900.0,49.2797,49.3511,49.2797,49.3273,14900.0
2014-10-23 11:10:00,62.25,62.35,62.25,62.35,29500.0,49.3352,49.4145,49.3352,49.4145,29500.0
2014-10-23 11:15:00,62.35,62.36,62.25,62.26,13100.0,49.4145,49.4224,49.3352,49.3431,13100.0
2014-10-23 11:20:00,62.25,62.25,62.15,62.15,10000.0,49.3352,49.3352,49.256,49.256,10000.0
2014-10-23 11:25:00,62.16,62.16,62.12,62.12,13600.0,49.2639,49.2639,49.2322,49.2322,13600.0
2014-10-23 11:30:00,62.13,62.2,62.13,62.2,11200.0,49.2401,49.2956,49.2401,49.2956,11200.0
2014-10-23 11:35:00,62.19,62.19,62.1,62.13,18900.0,49.2877,49.2877,49.2163,49.2401,18900.0
2014-10-23 11:40:00,62.13,62.15,62.07,62.08,16300.0,49.2401,49.256,49.1926,49.2005,16300.0
2014-10-23 11:45:00,62.07,62.07,62.04,62.07,11000.0,49.1926,49.1926,49.1688,49.1926,11000.0
2014-10-23 11:50:00,62.08,62.1,62.05,62.05,8900.0,49.2005,49.2163,49.1767,49.1767,8900.0
2014-10-23 11:55:00,62.05,62.08,62.05,62.07,13500.0,49.1767,49.2005,49.1767,49.1926,13500.0
2014-10-23 12:00:00,62.08,62.09,62.01,62.02,44000.0,49.2005,49.2084,49.145,49.1529,44000.0
2014-10-23 12:05:00,62.02,62.13,62.02,62.13,96500.0,49.1529,49.2401,49.1529,49.2401,96500.0
2014-10-23 12:10:00,62.13,62.15,62.09,62.15,31000.0,49.2401,49.256,49.2084,49.256,31000.0
2014-10-23 12:15:00,62.15,62.2,62.14,62.19,127000.0,49.256,49.2956,49.248,49.2877,127000.0
2014-10-23 12:20:00,62.2,62.24,62.2,62.22,24600.0,49.2956,49.3273,49.2956,49.3114,24600.0
2014-10-23 12:25:00,62.22,62.26,62.11,62.19,112400.0,49.3114,49.3431,49.2243,49.2877,112400.0
2014-10-23 12:30:00,62.19,62.19,62.11,62.11,46300.0,49.2877,49.2877,49.2243,49.2243,46300.0
2014-10-23 12:35:00,62.12,62.12,62.08,62.08,9100.0,49.2322,49.2322,49.2005,49.2005,9100.0
2014-10-23 12:40:00,62.08,62.09,62.04,62.06,8700.0,49.2005,49.2084,49.1688,49.1846,8700.0
2014-10-23 12:45:00,62.06,62.07,62.03,62.03,8700.0,49.1846,49.1926,49.1609,49.1609,8700.0
2014-10-23 12:50:00,62.03,62.07,62.03,62.06,7700.0,49.1609,49.1926,49.1609,49.1846,7700.0
2014-10-23 12:55:00,62.05,62.05,62.0,62.01,11900.0,49.1767,49.1767,49.1371,49.145,11900.0
2014-10-23 13:00:00,62.01,62.05,62.01,62.02,6900.0,49.145,49.1767,49.145,49.1529,6900.0
2014-10-23 13:05:00,62.02,62.06,62.02,62.06,12100.0,49.1529,49.1846,49.1529,49.1846,12100.0
2014-10-23 13:10:00,62.06,62.07,61.98,61.99,25000.0,49.1846,49.1926,49.1212,49.1292,25000.0
2014-10-23 13:15:00,61.98,62.01,61.98,61.98,12700.0,49.1212,49.145,49.1212,49.1212,12700.0
2014-10-23 13:20:00,61.98,61.99,61.96,61.98,14200.0,49.1212,49.1292,49.1054,49.1212,14200.0
2014-10-23 13:25:00,61.98,62.03,61.96,62.03,22900.0,49.1212,49.1609,49.1054,49.1609,22900.0
2014-10-23 13:30:00,62.02,62.06,62.01,62.05,13600.0,49.1529,49.1846,49.145,49.1767,13600.0
2014-10-23 13:35:00,62.04,62.04,62.01,62.03,13900.0,49.1688,49.1688,49.145,49.1609,13900.0
2014-10-23 13:40:00,62.03,62.05,62.02,62.04,10800.0,49.1609,49.1767,49.1529,49.1688,10800.0
2014-10-23 13:45:00,62.04,62.07,62.03,62.05,15900.0,49.1688,49.1926,49.1609,49.1767,15900.0
2014-10-23 13:50:00,62.04,62.04,62.0,62.03,17000.0,49.1688,49.1688,49.1371,49.1609,17000.0
2014-10-23 13:55:00,62.03,62.05,62.01,62.01,11600.0,49.1609,49.1767,49.145,49.145,11600.0
2014-10-23 14:00:00,62.01,62.09,62.01,62.09,16900.0,49.145,49.2084,49.145,49.2084,16900.0
2014-10-23 14:05:00,62.09,62.09,62.06,62.07,11100.0,49.2084,49.2084,49.1846,49.1926,11100.0
2014-10-23 14:10:00,62.06,62.15,62.06,62.15,19200.0,49.1846,49.256,49.1846,49.256,19200.0
2014-10-23 14:15:00,62.15,62.15,62.11,62.14,12900.0,49.256,49.256,49.2243,49.248,12900.0
2014-10-23 14:20:00,62.14,62.18,62.13,62.18,27100.0,49.248,49.2797,49.2401,49.2797,27100.0
2014-10-23 14:25:00,62.18,62.23,62.17,62.23,24900.0,49.2797,49.3194,49.2718,49.3194,24900.0
2014-10-23 14:30:00,62.23,62.25,62.22,62.23,28900.0,49.3194,49.3352,49.3114,49.3194,28900.0
2014-10-23 14:35:00,62.23,62.32,62.23,62.32,34200.0,49.3194,49.3907,49.3194,49.3907,34200.0
2014-10-23 14:40:00,62.3,62.32,62.29,62.3,16500.0,49.3748,49.3907,49.3669,49.3748,16500.0
2014-10-23 14:45:00,62.3,62.31,62.27,62.3,32400.0,49.3748,49.3828,49.3511,49.3748,32400.0
2014-10-23 14:50:00,62.3,62.31,62.25,62.28,26200.0,49.3748,49.3828,49.3352,49.359,26200.0
2014-10-23 14:55:00,62.27,62.28,62.09,62.19,54100.0,49.3511,49.359,49.2084,49.2877,54100.0
2014-10-23 15:00:00,62.2,62.21,62.0,62.0,36900.0,49.2956,49.3035,49.1371,49.1371,36900.0
2014-10-23 15:05:00,62.0,62.08,61.97,62.03,30200.0,49.1371,49.2005,49.1133,49.1609,30200.0
2014-10-23 15:10:00,62.0,62.13,62.0,62.07,24600.0,49.1371,49.2401,49.1371,49.1926,24600.0
2014-10-23 15:15:00,62.07,62.12,62.02,62.07,28600.0,49.1926,49.2322,49.1529,49.1926,28600.0
2014-10-23 15:20:00,62.05,62.08,62.01,62.04,23000.0,49.1767,49.2005,49.145,49.1688,23000.0
2014-10-23 15:25:00,62.02,62.03,61.97,61.98,28800.0,49.1529,49.1609,49.1133,49.1212,28800.0
2014-10-23 15:30:00,61.98,62.13,61.96,62.11,30500.0,49.1212,49.2401,49.1054,49.2243,30500.0
2014-10-23 15:35:00,62.11,62.12,62.02,62.05,31200.0,49.2243,49.2322,49.1529,49.1767,31200.0
2014-10-23 15:40:00,62.05,62.07,62.0,62.07,38800.0,49.1767,49.1926,49.1371,49.1926,38800.0
2014-10-23 15:45:00,62.07,62.1,62.03,62.03,49500.0,49.1926,49.2163,49.1609,49.1609,49500.0
2014-10-23 15:50:00,62.04,62.05,61.92,61.93,62800.0,49.1688,49.1767,49.0737,49.0816,62800.0
2014-10-23 15:55:00,61.94,62.0,61.88,61.99,124500.0,49.0895,49.1371,49.042,49.1292,124500.0
2014-10-24 09:30:00,61.72,62.0,61.72,62.0,64300.0,48.9152,49.1371,48.9152,49.1371,64300.0
2014-10-24 09:35:00,61.93,62.2,61.93,62.11,39900.0,49.0816,49.2956,49.0816,49.2243,39900.0
2014-10-24 09:40:00,62.12,62.16,62.08,62.13,10700.0,49.2322,49.2639,49.2005,49.2401,10700.0
2014-10-24 09:45:00,62.12,62.28,62.12,62.28,22800.0,49.2322,49.359,49.2322,49.359,22800.0
2014-10-24 09:50:00,62.29,62.29,62.08,62.08,15800.0,49.3669,49.3669,49.2005,49.2005,15800.0
2014-10-24 09:55:00,62.1,62.18,62.1,62.15,8200.0,49.2163,49.2797,49.2163,49.256,8200.0
2014-10-24 10:00:00,62.14,62.22,62.12,62.17,22500.0,49.248,49.3114,49.2322,49.2718,22500.0
2014-10-24 10:05:00,62.17,62.18,62.04,62.14,21600.0,49.2718,49.2797,49.1688,49.248,21600.0
2014-10-24 10:10:00,62.15,62.23,62.13,62.23,16600.0,49.256,49.3194,49.2401,49.3194,16600.0
2014-10-24 10:15:00,62.21,62.21,62.12,62.16,23900.0,49.3035,49.3035,49.2322,49.2639,23900.0
2014-10-24 10:20:00,62.16,62.21,62.1,62.12,14400.0,49.2639,49.3035,49.2163,49.2322,14400.0
2014-10-24 10:25:00,62.12,62.16,62.08,62.15,24600.0,49.2322,49.2639,49.2005,49.256,24600.0
2014-10-24 10:30:00,62.15,62.25,62.15,62.25,19200.0,49.256,49.3352,49.256,49.3352,19200.0
2014-10-24 10:35:00,62.26,62.33,62.26,62.31,21800.0,49.3431,49.3986,49.3431,49.3828,21800.0
2014-10-24 10:40:00,62.33,62.34,62.3,62.32,9900.0,49.3986,49.4065,49.3748,49.3907,9900.0
2014-10-24 10:45:00,62.32,62.32,62.28,62.31,10100.0,49.3907,49.3907,49.359,49.3828,10100.0
2014-10-24 10:50:00,62.31,62.35,62.29,62.32,13000.0,49.3828,49.4145,49.3669,49.3907,13000.0
2014-10-24 10:55:00,62.32,62.37,62.3,62.37,14800.0,49.3907,49.4303,49.3748,49.4303,14800.0
2014-10-24 11:00:00,62.38,62.42,62.34,62.35,11400.0,49.4382,49.4699,49.4065,49.4145,11400.0
2014-10-24 11:05:00,62.34,62.37,62.33,62.35,13000.0,49.4065,49.4303,49.3986,49.4145,13000.0
2014-10-24 11:10:00,62.35,62.44,62.35,62.42,15100.0,49.4145,49.4858,49.4145,49.4699,15100.0
2014-10-24 11:15:00,62.42,62.47,62.42,62.45,12800.0,49.4699,49.5096,49.4699,49.4937,12800.0
2014-10-24 11:20:00,62.46,62.46,62.4,62.4,15200.0,49.5016,49.5016,49.4541,49.4541,15200.0
2014-10-24 11:25:00,62.4,62.41,62.37,62.39,17500.0,49.4541,49.462,49.4303,49.4462,17500.0
2014-10-24 11:30:00,62.4,62.47,62.4,62.46,10100.0,49.4541,49.5096,49.4541,49.5016,10100.0
2014-10-24 11:35:00,62.46,62.55,62.45,62.53,24600.0,49.5016,49.573,49.4937,49.5571,24600.0
2014-10-24 11:40:00,62.54,62.57,62.5,62.54,11700.0,49.565,49.5888,49.5333,49.565,11700.0
2014-10-24 11:45:00,62.53,62.54,62.5,62.5,11600.0,49.5571,49.565,49.5333,49.5333,11600.0
2014-10-24 11:50:00,62.5,62.54,62.48,62.48,13300.0,49.5333,49.565,49.5175,49.5175,13300.0
2014-10-24 11:55:00,62.48,62.52,62.45,62.52,9900.0,49.5175,49.5492,49.4937,49.5492,9900.0
2014-10-24 12:00:00,62.52,62.54,62.5,62.54,11500.0,49.5492,49.565,49.5333,49.565,11500.0
2014-10-24 12:05:00,62.54,62.54,62.51,62.51,7200.0,49.565,49.565,49.5413,49.5413,7200.0
2014-10-24 12:10:00,62.52,62.59,62.52,62.58,12000.0,49.5492,49.6047,49.5492,49.5968,12000.0
2014-10-24 12:15:00,62.59,62.63,62.58,62.6,11500.0,49.6047,49.6364,49.5968,49.6126,11500.0
2014-10-24 12:20:00,62.6,62.6,62.52,62.55,10800.0,49.6126,49.6126,49.5492,49.573,10800.0
2014-10-24 12:25:00,62.54,62.55,62.52,62.54,13800.0,49.565,49.573,49.5492,49.565,13800.0
2014-10-24 12:30:00,62.53,62.58,62.53,62.57,12200.0,49.5571,49.5968,49.5571,49.5888,12200.0
2014-10-24 12:35:00,62.56,62.57,62.5,62.52,11200.0,49.5809,49.5888,49.5333,49.5492,11200.0
2014-10-24 12:40:00,62.52,62.53,62.47,62.48,10900.0,49.5492,49.5571,49.5096,49.5175,10900.0
2014-10-24 12:45:00,62.49,62.5,62.43,62.43,22200.0,49.5254,49.5333,49.4779,49.4779,22200.0
2014-10-24 12:50:00,62.43,62.43,62.38,62.38,12900.0,49.4779,49.4779,49.4382,49.4382,12900.0
2014-10-24 12:55:00,62.38,62.48,62.37,62.45,20100.0,49.4382,49.5175,49.4303,49.4937,20100.0
2014-10-24 13:00:00,62.46,62.47,62.4,62.41,13300.0,49.5016,49.5096,49.4541,49.462,13300.0
2014-10-24 13:05:00,62.41,62.43,62.41,62.43,11200.0,49.462,49.4779,49.462,49.4779,11200.0
2014-10-24 13:10:00,62.42,62.46,62.4,62.41,25800.0,49.4699,49.5016,49.4541,49.462,25800.0
2014-10-24 13:15:00,62.39,62.41,62.31,62.31,29900.0,49.4462,49.462,49.3828,49.3828,29900.0
2014-10-24 13:20:00,62.32,62.37,62.31,62.35,11300.0,49.3907,49.4303,49.3828,49.4145,11300.0
2014-10-24 13:25:00,62.36,62.36,62.32,62.33,9100.0,49.4224,49.4224,49.3907,49.3986,9100.0
2014-10-24 13:30:00,62.33,62.36,62.29,62.36,20800.0,49.3986,49.4224,49.3669,49.4224,20800.0
2014-10-24 13:35:00,62.35,62.38,62.32,62.38,14600.0,49.4145,49.4382,49.3907,49.4382,14600.0
2014-10-24 13:40:00,62.37,62.41,62.34,62.35,11800.0,49.4303,49.462,49.4065,49.4145,11800.0
2014-10-24 13:45:00,62.34,62.37,62.32,62.33,9300.0,49.4065,49.4303,49.3907,49.3986,9300.0
2014-10-24 13:50:00,62.34,62.38,62.34,62.38,9500.0,49.4065,49.4382,49.4065,49.4382,9500.0
2014-10-24 13:55:00,62.38,62.41,62.35,62.4,14800.0,49.4382,49.462,49.4145,49.4541,14800.0
2014-10-24 14:00:00,62.41,62.42,62.4,62.4,20000.0,49.462,49.4699,49.4541,49.4541,20000.0
2014-10-24 14:05:00,62.4,62.41,62.35,62.4,17000.0,49.4541,49.462,49.4145,49.4541,17000.0
2014-10-24 14:10:00,62.4,62.4,62.34,62.34,11300.0,49.4541,49.4541,49.4065,49.4065,11300.0
2014-10-24 14:15:00,62.34,62.38,62.34,62.35,20200.0,49.4065,49.4382,49.4065,49.4145,20200.0
2014-10-24 14:20:00,62.35,62.41,62.35,62.39,35800.0,49.4145,49.462,49.4145,49.4462,35800.0
2014-10-24 14:25:00,62.39,62.41,62.37,62.38,21800.0,49.4462,49.462,49.4303,49.4382,21800.0
2014-10-24 14:30:00,62.39,62.41,62.38,62.4,27100.0,49.4462,49.462,49.4382,49.4541,27100.0
2014-10-24 14:35:00,62.4,62.41,62.38,62.39,17300.0,49.4541,49.462,49.4382,49.4462,17300.0
2014-10-24 14:40:00,62.39,62.41,62.39,62.4,21100.0,49.4462,49.462,49.4462,49.4541,21100.0
2014-10-24 14:45:00,62.39,62.45,62.39,62.45,25200.0,49.4462,49.4937,49.4462,49.4937,25200.0
2014-10-24 14:50:00,62.45,62.49,62.45,62.48,12800.0,49.4937,49.5254,49.4937,49.5175,12800.0
2014-10-24 14:55:00,62.48,62.48,62.43,62.43,14600.0,49.5175,49.5175,49.4779,49.4779,14600.0
2014-10-24 15:00:00,62.44,62.47,62.43,62.47,10500.0,49.4858,49.5096,49.4779,49.5096,10500.0
2014-10-24 15:05:00,62.47,62.51,62.46,62.49,41600.0,49.5096,49.5413,49.5016,49.5254,41600.0
2014-10-24 15:10:00,62.5,62.5,62.46,62.47,23400.0,49.5333,49.5333,49.5016,49.5096,23400.0
2014-10-24 15:15:00,62.47,62.51,62.46,62.48,21800.0,49.5096,49.5413,49.5016,49.5175,21800.0
2014-10-24 15:20:00,62.48,62.51,62.48,62.5,20000.0,49.5175,49.5413,49.5175,49.5333,20000.0
2014-10-24 15:25:00,62.5,62.51,62.47,62.51,25000.0,49.5333,49.5413,49.5096,49.5413,25000.0
2014-10-24 15:30:00,62.5,62.51,62.48,62.51,34600.0,49.5333,49.5413,49.5175,49.5413,34600.0
2014-10-24 15:35:00,62.5,62.51,62.48,62.5,31800.0,49.5333,49.5413,49.5175,49.5333,31800.0
2014-10-24 15:40:00,62.5,62.53,62.5,62.52,45200.0,49.5333,49.5571,49.5333,49.5492,45200.0
2014-10-24 15:45:00,62.53,62.57,62.52,62.54,78600.0,49.5571,49.5888,49.5492,49.565,78600.0
2014-10-24 15:50:00,62.55,62.55,62.5,62.51,68200.0,49.573,49.573,49.5333,49.5413,68200.0
2014-10-24 15:55:00,62.51,62.6,62.51,62.57,147600.0,49.5413,49.6126,49.5413,49.5888,147600.0
2014-10-27 09:30:00,62.71,62.78,62.57,62.76,59600.0,49.6998,49.7553,49.5888,49.7394,59600.0
2014-10-27 09:35:00,62.75,62.75,62.6,62.7,22600.0,49.7315,49.7315,49.6126,49.6919,22600.0
2014-10-27 09:40:00,62.7,62.74,62.67,62.67,35200.0,49.6919,49.7236,49.6681,49.6681,35200.0
2014-10-27 09:45:00,62.67,62.72,62.65,62.68,21000.0,49.6681,49.7077,49.6522,49.676,21000.0
2014-10-27 09:50:00,62.68,62.71,62.63,62.7,41400.0,49.676,49.6998,49.6364,49.6919,41400.0
2014-10-27 09:55:00,62.7,62.88,62.69,62.83,41400.0,49.6919,49.8345,49.6839,49.7949,41400.0
2014-10-27 10:00:00,62.84,62.84,62.73,62.8,17200.0,49.8028,49.8028,49.7156,49.7711,17200.0
2014-10-27 10:05:00,62.78,62.87,62.76,62.87,26900.0,49.7553,49.8266,49.7394,49.8266,26900.0
2014-10-27 10:10:00,62.87,62.93,62.85,62.93,23700.0,49.8266,49.8741,49.8107,49.8741,23700.0
2014-10-27 10:15:00,62.93,62.97,62.9,62.97,10500.0,49.8741,49.9058,49.8504,49.9058,10500.0
2014-10-27 10:20:00,62.97,63.0,62.97,62.99,19000.0,49.9058,49.9296,49.9058,49.9217,19000.0
2014-10-27 10:25:00,63.0,63.0,62.97,63.0,12600.0,49.9296,49.9296,49.9058,49.9296,12600.0
2014-10-27 10:30:00,62.99,63.0,62.92,62.93,14000.0,49.9217,49.9296,49.8662,49.8741,14000.0
2014-10-27 10:35:00,62.93,62.96,62.87,62.95,37100.0,49.8741,49.8979,49.8266,49.89,37100.0
2014-10-27 10:40:00,62.95,63.0,62.92,62.97,29300.0,49.89,49.9296,49.8662,49.9058,29300.0
2014-10-27 10:45:00,62.97,63.1,62.97,63.08,134200.0,49.9058,50.0089,49.9058,49.993,134200.0
2014-10-27 10:50:00,63.09,63.11,63.03,63.05,8600.0,50.0009,50.0168,49.9534,49.9692,8600.0
2014-10-27 10:55:00,63.06,63.11,63.04,63.11,10900.0,49.9772,50.0168,49.9613,50.0168,10900.0
2014-10-27 11:00:00,63.12,63.12,63.07,63.1,14200.0,50.0247,50.0247,49.9851,50.0089,14200.0
2014-10-27 11:05:00,63.1,63.11,63.07,63.09,34200.0,50.0089,50.0168,49.9851,50.0009,34200.0
2014-10-27 11:10:00,63.09,63.18,63.09,63.13,18400.0,50.0009,50.0723,50.0009,50.0326,18400.0
2014-10-27 11:15:00,63.12,63.12,63.08,63.09,12200.0,50.0247,50.0247,49.993,50.0009,12200.0
2014-10-27 11:20:00,63.09,63.12,63.08,63.08,10500.0,50.0009,50.0247,49.993,49.993,10500.0
2014-10-27 11:25:00,63.08,63.09,63.06,63.08,8700.0,49.993,50.0009,49.9772,49.993,8700.0
2014-10-27 11:30:00,63.07,63.14,63.07,63.1,11800.0,49.9851,50.0406,49.9851,50.0089,11800.0
2014-10-27 11:35:00,63.09,63.09,63.04,63.07,13700.0,50.0009,50.0009,49.9613,49.9851,13700.0
2014-10-27 11:40:00,63.07,63.07,63.03,63.05,9200.0,49.9851,49.9851,49.9534,49.9692,9200.0
2014-10-27 11:45:00,63.04,63.04,63.0,63.0,6500.0,49.9613,49.9613,49.9296,49.9296,6500.0
2014-10-27 11:50:00,63.01,63.03,62.96,63.03,10800.0,49.9375,49.9534,49.8979,49.9534,10800.0
2014-10-27 11:55:00,63.02,63.03,63.0,63.02,13200.0,49.9455,49.9534,49.9296,49.9455,13200.0
2014-10-27 12:00:00,63.02,63.08,63.02,63.08,13100.0,49.9455,49.993,49.9455,49.993,13100.0
2014-10-27 12:05:00,63.08,63.13,63.08,63.11,14000.0,49.993,50.0326,49.993,50.0168,14000.0
2014-10-27 12:10:00,63.11,63.17,63.09,63.17,11500.0,50.0168,50.0643,50.0009,50.0643,11500.0
2014-10-27 12:15:00,63.17,63.2,63.09,63.11,15700.0,50.0643,50.0881,50.0009,50.0168,15700.0
2014-10-27 12:20:00,63.13,63.16,63.08,63.1,9300.0,50.0326,50.0564,49.993,50.0089,9300.0
2014-10-27 12:25:00,63.1,63.12,63.07,63.12,9500.0,50.0089,50.0247,49.9851,50.0247,9500.0
2014-10-27 12:30:00,63.12,63.13,63.09,63.13,12500.0,50.0247,50.0326,50.0009,50.0326,12500.0
2014-10-27 12:35:00,63.13,63.19,63.13,63.18,12500.0,50.0326,50.0802,50.0326,50.0723,12500.0
2014-10-27 12:40:00,63.17,63.17,63.13,63.16,8600.0,50.0643,50.0643,50.0326,50.0564,8600.0
2014-10-27 12:45:00,63.18,63.22,63.12,63.14,10200.0,50.0723,50.104,50.0247,50.0406,10200.0
2014-10-27 12:50:00,63.15,63.18,63.12,63.14,13400.0,50.0485,50.0723,50.0247,50.0406,13400.0
2014-10-27 12:55:00,63.14,63.15,63.11,63.12,9000.0,50.0406,50.0485,50.0168,50.0247,9000.0
2014-10-27 13:00:00,63.12,63.18,63.1,63.15,16900.0,50.0247,50.0723,50.0089,50.0485,16900.0
2014-10-27 13:05:00,63.16,63.18,63.13,63.14,8000.0,50.0564,50.0723,50.0326,50.0406,8000.0
2014-10-27 13:10:00,63.14,63.15,63.11,63.12,16000.0,50.0406,50.0485,50.0168,50.0247,16000.0
2014-10-27 13:15:00,63.13,63.15,63.11,63.13,24000.0,50.0326,50.0485,50.0168,50.0326,24000.0
2014-10-27 13:20:00,63.13,63.14,63.08,63.08,9400.0,50.0326,50.0406,49.993,49.993,9400.0
2014-10-27 13:25:00,63.08,63.08,63.04,63.07,12400.0,49.993,49.993,49.9613,49.9851,12400.0
2014-10-27 13:30:00,63.08,63.08,63.04,63.06,14000.0,49.993,49.993,49.9613,49.9772,14000.0
2014-10-27 13:35:00,63.05,63.13,63.05,63.12,16900.0,49.9692,50.0326,49.9692,50.0247,16900.0
2014-10-27 13:40:00,63.12,63.12,63.07,63.07,8700.0,50.0247,50.0247,49.9851,49.9851,8700.0
2014-10-27 13:45:00,63.07,63.12,63.07,63.12,13700.0,49.9851,50.0247,49.9851,50.0247,13700.0
2014-10-27 13:50:00,63.12,63.12,63.07,63.09,7700.0,50.0247,50.0247,49.9851,50.0009,7700.0
2014-10-27 13:55:00,63.09,63.13,63.08,63.11,11900.0,50.0009,50.0326,49.993,50.0168,11900.0
2014-10-27 14:00:00,63.11,63.12,63.06,63.06,7800.0,50.0168,50.0247,49.9772,49.9772,7800.0
2014-10-27 14:05:00,63.07,63.08,63.05,63.07,6400.0,49.9851,49.993,49.9692,49.9851,6400.0
2014-10-27 14:10:00,63.07,63.12,63.05,63.09,17000.0,49.9851,50.0247,49.9692,50.0009,17000.0
2014-10-27 14:15:00,63.1,63.11,63.07,63.1,19000.0,50.0089,50.0168,49.9851,50.0089,19000.0
2014-10-27 14:20:00,63.1,63.11,63.07,63.1,33600.0,50.0089,50.0168,49.9851,50.0089,33600.0
2014-10-27 14:25:00,63.09,63.09,63.05,63.07,32100.0,50.0009,50.0009,49.9692,49.9851,32100.0
2014-10-27 14:30:00,63.07,63.08,63.05,63.07,25900.0,49.9851,49.993,49.9692,49.9851,25900.0
2014-10-27 14:35:00,63.06,63.07,63.04,63.06,13200.0,49.9772,49.9851,49.9613,49.9772,13200.0
2014-10-27 14:40:00,63.05,63.08,63.05,63.08,12300.0,49.9692,49.993,49.9692,49.993,12300.0
2014-10-27 14:45:00,63.08,63.1,63.05,63.1,22000.0,49.993,50.0089,49.9692,50.0089,22000.0
2014-10-27 14:50:00,63.1,63.12,63.07,63.07,32700.0,50.0089,50.0247,49.9851,49.9851,32700.0
2014-10-27 14:55:00,63.07,63.09,63.04,63.07,50700.0,49.9851,50.0009,49.9613,49.9851,50700.0
2014-10-27 15:00:00,63.07,63.11,63.05,63.1,19200.0,49.9851,50.0168,49.9692,50.0089,19200.0
2014-10-27 15:05:00,63.09,63.13,63.07,63.11,17600.0,50.0009,50.0326,49.9851,50.0168,17600.0
2014-10-27 15:10:00,63.11,63.15,63.09,63.15,16600.0,50.0168,50.0485,50.0009,50.0485,16600.0
2014-10-27 15:15:00,63.15,63.21,63.12,63.21,30800.0,50.0485,50.096,50.0247,50.096,30800.0
2014-10-27 15:20:00,63.21,63.21,63.15,63.15,17900.0,50.096,50.096,50.0485,50.0485,17900.0
2014-10-27 15:25:00,63.16,63.16,63.13,63.13,20700.0,50.0564,50.0564,50.0326,50.0326,20700.0
2014-10-27 15:30:00,63.13,63.17,63.11,63.16,28600.0,50.0326,50.0643,50.0168,50.0564,28600.0
2014-10-27 15:35:00,63.15,63.2,63.12,63.15,25400.0,50.0485,50.0881,50.0247,50.0485,25400.0
2014-10-27 15:40:00,63.14,63.17,63.11,63.17,39700.0,50.0406,50.0643,50.0168,50.0643,39700.0
2014-10-27 15:45:00,63.16,63.17,63.1,63.13,56600.0,50.0564,50.0643,50.0089,50.0326,56600.0
2014-10-27 15:50:00,63.14,63.15,63.09,63.1,60200.0,50.0406,50.0485,50.0009,50.0089,60200.0
2014-10-27 15:55:00,63.1,63.13,63.09,63.12,205800.0,50.0089,50.0326,50.0009,50.0247,205800.0
2014-10-28 09:30:00,63.4,63.55,63.39,63.51,40400.0,50.2466,50.3655,50.2387,50.3338,40400.0
2014-10-28 09:35:00,63.53,63.7,63.53,63.62,46900.0,50.3497,50.4844,50.3497,50.421,46900.0
2014-10-28 09:40:00,63.61,63.64,63.36,63.4,42300.0,50.4131,50.4368,50.2149,50.2466,42300.0
2014-10-28 09:45:00,63.38,63.44,63.35,63.4,35600.0,50.2308,50.2783,50.207,50.2466,35600.0
2014-10-28 09:50:00,63.39,63.5,63.38,63.39,17000.0,50.2387,50.3259,50.2308,50.2387,17000.0
2014-10-28 09:55:00,63.39,63.42,63.36,63.42,17000.0,50.2387,50.2625,50.2149,50.2625,17000.0
2014-10-28 10:00:00,63.43,63.49,63.41,63.47,23900.0,50.2704,50.318,50.2546,50.3021,23900.0
2014-10-28 10:05:00,63.47,63.5,63.42,63.44,31900.0,50.3021,50.3259,50.2625,50.2783,31900.0
2014-10-28 10:10:00,63.45,63.5,63.44,63.5,19100.0,50.2863,50.3259,50.2783,50.3259,19100.0
2014-10-28 10:15:00,63.5,63.52,63.45,63.45,26300.0,50.3259,50.3417,50.2863,50.2863,26300.0
2014-10-28 10:20:00,63.44,63.44,63.38,63.41,13500.0,50.2783,50.2783,50.2308,50.2546,13500.0
2014-10-28 10:25:00,63.4,63.42,63.35,63.42,13800.0,50.2466,50.2625,50.207,50.2625,13800.0
2014-10-28 10:30:00,63.42,63.43,63.34,63.34,14300.0,50.2625,50.2704,50.1991,50.1991,14300.0
2014-10-28 10:35:00,63.35,63.37,63.33,63.37,20400.0,50.207,50.2229,50.1912,50.2229,20400.0
2014-10-28 10:40:00,63.37,63.39,63.35,63.39,24400.0,50.2229,50.2387,50.207,50.2387,24400.0
2014-10-28 10:45:00,63.39,63.4,63.35,63.36,22800.0,50.2387,50.2466,50.207,50.2149,22800.0
2014-10-28 10:50:00,63.37,63.37,63.3,63.3,18800.0,50.2229,50.2229,50.1674,50.1674,18800.0
2014-10-28 10:55:00,63.31,63.33,63.28,63.3,15700.0,50.1753,50.1912,50.1515,50.1674,15700.0
2014-10-28 11:00:00,63.29,63.36,63.27,63.33,14500.0,50.1594,50.2149,50.1436,50.1912,14500.0
2014-10-28 11:05:00,63.34,63.41,63.3,63.4,21400.0,50.1991,50.2546,50.1674,50.2466,21400.0
2014-10-28 11:10:00,63.4,63.41,63.37,63.38,15600.0,50.2466,50.2546,50.2229,50.2308,15600.0
2014-10-28 11:15:00,63.39,63.47,63.39,63.46,15800.0,50.2387,50.3021,50.2387,50.2942,15800.0
2014-10-28 11:20:00,63.47,63.51,63.47,63.47,13100.0,50.3021,50.3338,50.3021,50.3021,13100.0
2014-10-28 11:25:00,63.46,63.49,63.45,63.48,12900.0,50.2942,50.318,50.2863,50.31,12900.0
2014-10-28 11:30:00,63.49,63.52,63.42,63.42,18000.0,50.318,50.3417,50.2625,50.2625,18000.0
2014-10-28 11:35:00,63.42,63.48,63.42,63.48,21400.0,50.2625,50.31,50.2625,50.31,21400.0
2014-10-28 11:40:00,63.47,63.49,63.45,63.46,19300.0,50.3021,50.318,50.2863,50.2942,19300.0
2014-10-28 11:45:00,63.46,63.47,63.45,63.46,10100.0,50.2942,50.3021,50.2863,50.2942,10100.0
2014-10-28 11:50:00,63.46,63.46,63.38,63.38,31400.0,50.2942,50.2942,50.2308,50.2308,31400.0
2014-10-28 11:55:00,63.37,63.41,63.36,63.39,13200.0,50.2229,50.2546,50.2149,50.2387,13200.0
2014-10-28 12:00:00,63.4,63.41,63.38,63.41,13800.0,50.2466,50.2546,50.2308,50.2546,13800.0
2014-10-28 12:05:00,63.41,63.42,63.39,63.41,14100.0,50.2546,50.2625,50.2387,50.2546,14100.0
2014-10-28 12:10:00,63.4,63.43,63.39,63.43,14000.0,50.2466,50.2704,50.2387,50.2704,14000.0
2014-10-28 12:15:00,63.43,63.45,63.37,63.38,26900.0,50.2704,50.2863,50.2229,50.2308,26900.0
2014-10-28 12:20:00,63.38,63.42,63.38,63.42,13200.0,50.2308,50.2625,50.2308,50.2625,13200.0
2014-10-28 12:25:00,63.43,63.45,63.43,63.45,25400.0,50.2704,50.2863,50.2704,50.2863,25400.0
2014-10-28 12:30:00,63.45,63.45,63.37,63.39,14500.0,50.2863,50.2863,50.2229,50.2387,14500.0
2014-10-28 12:35:00,63.39,63.39,63.36,63.36,10100.0,50.2387,50.2387,50.2149,50.2149,10100.0
2014-10-28 12:40:00,63.36,63.41,63.36,63.4,14000.0,50.2149,50.2546,50.2149,50.2466,14000.0
2014-10-28 12:45:00,63.39,63.4,63.33,63.34,16300.0,50.2387,50.2466,50.1912,50.1991,16300.0
2014-10-28 12:50:00,63.33,63.37,63.33,63.35,7100.0,50.1912,50.2229,50.1912,50.207,7100.0
2014-10-28 12:55:00,63.35,63.37,63.32,63.37,17300.0,50.207,50.2229,50.1832,50.2229,17300.0
2014-10-28 13:00:00,63.37,63.38,63.36,63.38,14000.0,50.2229,50.2308,50.2149,50.2308,14000.0
2014-10-28 13:05:00,63.38,63.38,63.37,63.38,12600.0,50.2308,50.2308,50.2229,50.2308,12600.0
2014-10-28 13:10:00,63.37,63.38,63.35,63.36,17200.0,50.2229,50.2308,50.207,50.2149,17200.0
2014-10-28 13:15:00,63.36,63.37,63.35,63.36,8700.0,50.2149,50.2229,50.207,50.2149,8700.0
2014-10-28 13:20:00,63.37,63.38,63.34,63.34,29000.0,50.2229,50.2308,50.1991,50.1991,29000.0
2014-10-28 13:25:00,63.35,63.37,63.35,63.37,11200.0,50.207,50.2229,50.207,50.2229,11200.0
2014-10-28 13:30:00,63.37,63.37,63.29,63.31,26900.0,50.2229,50.2229,50.1594,50.1753,26900.0
2014-10-28 13:35:00,63.31,63.34,63.29,63.33,16600.0,50.1753,50.1991,50.1594,50.1912,16600.0
2014-10-28 13:40:00,63.33,63.35,63.32,63.35,12900.0,50.1912,50.207,50.1832,50.207,12900.0
2014-10-28 13:45:00,63.34,63.35,63.32,63.32,25100.0,50.1991,50.207,50.1832,50.1832,25100.0
2014-10-28 13:50:00,63.32,63.33,63.31,63.31,10100.0,50.1832,50.1912,50.1753,50.1753,10100.0
2014-10-28 13:55:00,63.3,63.32,63.29,63.3,18000.0,50.1674,50.1832,50.1594,50.1674,18000.0
2014-10-28 14:00:00,63.31,63.32,63.3,63.31,24100.0,50.1753,50.1832,50.1674,50.1753,24100.0
2014-10-28 14:05:00,63.3,63.31,63.3,63.3,15100.0,50.1674,50.1753,50.1674,50.1674,15100.0
2014-10-28 14:10:00,63.3,63.3,63.26,63.26,16600.0,50.1674,50.1674,50.1357,50.1357,16600.0
2014-10-28 14:15:00,63.26,63.29,63.26,63.29,25000.0,50.1357,50.1594,50.1357,50.1594,25000.0
2014-10-28 14:20:00,63.29,63.3,63.28,63.29,22300.0,50.1594,50.1674,50.1515,50.1594,22300.0
2014-10-28 14:25:00,63.29,63.32,63.29,63.31,29000.0,50.1594,50.1832,50.1594,50.1753,29000.0
2014-10-28 14:30:00,63.3,63.31,63.28,63.29,26000.0,50.1674,50.1753,50.1515,50.1594,26000.0
2014-10-28 14:35:00,63.29,63.3,63.28,63.3,16500.0,50.1594,50.1674,50.1515,50.1674,16500.0
2014-10-28 14:40:00,63.3,63.3,63.28,63.29,22600.0,50.1674,50.1674,50.1515,50.1594,22600.0
2014-10-28 14:45:00,63.28,63.29,63.26,63.27,25800.0,50.1515,50.1594,50.1357,50.1436,25800.0
2014-10-28 14:50:00,63.27,63.3,63.27,63.3,21700.0,50.1436,50.1674,50.1436,50.1674,21700.0
2014-10-28 14:55:00,63.3,63.31,63.3,63.3,24100.0,50.1674,50.1753,50.1674,50.1674,24100.0
2014-10-28 15:00:00,63.31,63.35,63.3,63.3,131800.0,50.1753,50.207,50.1674,50.1674,131800.0
2014-10-28 15:05:00,63.3,63.31,63.3,63.3,40400.0,50.1674,50.1753,50.1674,50.1674,40400.0
2014-10-28 15:10:00,63.3,63.32,63.3,63.31,35700.0,50.1674,50.1832,50.1674,50.1753,35700.0
2014-10-28 15:15:00,63.32,63.32,63.29,63.3,53500.0,50.1832,50.1832,50.1594,50.1674,53500.0
2014-10-28 15:20:00,63.3,63.31,63.29,63.31,32600.0,50.1674,50.1753,50.1594,50.1753,32600.0
2014-10-28 15:25:00,63.31,63.32,63.3,63.32,72800.0,50.1753,50.1832,50.1674,50.1832,72800.0
2014-10-28 15:30:00,63.32,63.35,63.3,63.34,123300.0,50.1832,50.207,50.1674,50.1991,123300.0
2014-10-28 15:35:00,63.34,63.42,63.34,63.42,59200.0,50.1991,50.2625,50.1991,50.2625,59200.0
2014-10-28 15:40:00,63.42,63.42,63.36,63.38,65500.0,50.2625,50.2625,50.2149,50.2308,65500.0
2014-10-28 15:45:00,63.37,63.38,63.28,63.28,100300.0,50.2229,50.2308,50.1515,50.1515,100300.0
2014-10-28 15:50:00,63.29,63.3,63.26,63.26,104600.0,50.1594,50.1674,50.1357,50.1357,104600.0
2014-10-28 15:55:00,63.26,63.28,63.22,63.24,368700.0,50.1357,50.1515,50.104,50.1198,368700.0
2014-10-29 09:30:00,63.28,63.46,63.15,63.28,33600.0,50.1515,50.2942,50.0485,50.1515,33600.0
2014-10-29 09:35:00,63.28,63.4,63.28,63.37,37100.0,50.1515,50.2466,50.1515,50.2229,37100.0
2014-10-29 09:40:00,63.36,63.39,63.27,63.34,16700.0,50.2149,50.2387,50.1436,50.1991,16700.0
2014-10-29 09:45:00,63.34,63.4,63.31,63.35,17800.0,50.1991,50.2466,50.1753,50.207,17800.0
2014-10-29 09:50:00,63.37,63.4,63.31,63.32,18700.0,50.2229,50.2466,50.1753,50.1832,18700.0
2014-10-29 09:55:00,63.32,63.33,63.28,63.3,32500.0,50.1832,50.1912,50.1515,50.1674,32500.0
2014-10-29 10:00:00,63.3,63.31,63.23,63.23,31100.0,50.1674,50.1753,50.1119,50.1119,31100.0
2014-10-29 10:05:00,63.22,63.32,63.19,63.31,30700.0,50.104,50.1832,50.0802,50.1753,30700.0
2014-10-29 10:10:00,63.29,63.33,63.29,63.33,9900.0,50.1594,50.1912,50.1594,50.1912,9900.0
2014-10-29 10:15:00,63.33,63.37,63.29,63.29,17800.0,50.1912,50.2229,50.1594,50.1594,17800.0
2014-10-29 10:20:00,63.31,63.33,63.27,63.27,23900.0,50.1753,50.1912,50.1436,50.1436,23900.0
2014-10-29 10:25:00,63.27,63.3,63.25,63.27,13600.0,50.1436,50.1674,50.1277,50.1436,13600.0
2014-10-29 10:30:00,63.26,63.29,63.24,63.24,11400.0,50.1357,50.1594,50.1198,50.1198,11400.0
2014-10-29 10:35:00,63.25,63.29,63.24,63.26,13300.0,50.1277,50.1594,50.1198,50.1357,13300.0
2014-10-29 10:40:00,63.26,63.3,63.2,63.3,30000.0,50.1357,50.1674,50.0881,50.1674,30000.0
2014-10-29 10:45:00,63.28,63.29,63.22,63.22,13200.0,50.1515,50.1594,50.104,50.104,13200.0
2014-10-29 10:50:00,63.22,63.23,63.15,63.15,10400.0,50.104,50.1119,50.0485,50.0485,10400.0
2014-10-29 10:55:00,63.14,63.27,63.14,63.27,9600.0,50.0406,50.1436,50.0406,50.1436,9600.0
2014-10-29 11:00:00,63.27,63.3,63.19,63.26,22200.0,50.1436,50.1674,50.0802,50.1357,22200.0
2014-10-29 11:05:00,63.27,63.31,63.26,63.26,12200.0,50.1436,50.1753,50.1357,50.1357,12200.0
2014-10-29 11:10:00,63.27,63.3,63.25,63.25,11800.0,50.1436,50.1674,50.1277,50.1277,11800.0
2014-10-29 11:15:00,63.26,63.26,63.19,63.21,15900.0,50.1357,50.1357,50.0802,50.096,15900.0
2014-10-29 11:20:00,63.19,63.22,63.19,63.22,7100.0,50.0802,50.104,50.0802,50.104,7100.0
2014-10-29 11:25:00,63.22,63.27,63.17,63.17,10300.0,50.104,50.1436,50.0643,50.0643,10300.0
2014-10-29 11:30:00,63.17,63.24,63.15,63.2,10600.0,50.0643,50.1198,50.0485,50.0881,10600.0
2014-10-29 11:35:00,63.2,63.22,63.14,63.14,10600.0,50.0881,50.104,50.0406,50.0406,10600.0
2014-10-29 11:40:00,63.15,63.19,63.15,63.16,11300.0,50.0485,50.0802,50.0485,50.0564,11300.0
2014-10-29 11:45:00,63.15,63.16,63.11,63.14,15600.0,50.0485,50.0564,50.0168,50.0406,15600.0
2014-10-29 11:50:00,63.15,63.15,63.11,63.14,12400.0,50.0485,50.0485,50.0168,50.0406,12400.0
2014-10-29 11:55:00,63.14,63.15,63.09,63.13,9500.0,50.0406,50.0485,50.0009,50.0326,9500.0
2014-10-29 12:00:00,63.13,63.13,63.07,63.08,9200.0,50.0326,50.0326,49.9851,49.993,9200.0
2014-10-29 12:05:00,63.08,63.12,63.07,63.11,7600.0,49.993,50.0247,49.9851,50.0168,7600.0
2014-10-29 12:10:00,63.11,63.13,63.09,63.13,9600.0,50.0168,50.0326,50.0009,50.0326,9600.0
2014-10-29 12:15:00,63.13,63.15,63.09,63.1,12700.0,50.0326,50.0485,50.0009,50.0089,12700.0
2014-10-29 12:20:00,63.1,63.1,63.03,63.03,15600.0,50.0089,50.0089,49.9534,49.9534,15600.0
2014-10-29 12:25:00,63.03,63.05,63.0,63.0,12100.0,49.9534,49.9692,49.9296,49.9296,12100.0
2014-10-29 12:30:00,63.0,63.0,62.95,62.96,12000.0,49.9296,49.9296,49.89,49.8979,12000.0
2014-10-29 12:35:00,62.97,63.04,62.97,63.01,13400.0,49.9058,49.9613,49.9058,49.9375,13400.0
2014-10-29 12:40:00,63.01,63.02,62.98,63.01,12800.0,49.9375,49.9455,49.9138,49.9375,12800.0
2014-10-29 12:45:00,63.0,63.05,62.99,63.03,9000.0,49.9296,49.9692,49.9217,49.9534,9000.0
2014-10-29 12:50:00,63.03,63.05,63.01,63.01,19900.0,49.9534,49.9692,49.9375,49.9375,19900.0
2014-10-29 12:55:00,63.01,63.05,62.99,63.04,10300.0,49.9375,49.9692,49.9217,49.9613,10300.0
2014-10-29 13:00:00,63.05,63.05,63.03,63.04,11600.0,49.9692,49.9692,49.9534,49.9613,11600.0
2014-10-29 13:05:00,63.04,63.04,62.95,63.0,20500.0,49.9613,49.9613,49.89,49.9296,20500.0
2014-10-29 13:10:00,63.0,63.06,62.99,63.04,13700.0,49.9296,49.9772,49.9217,49.9613,13700.0
2014-10-29 13:15:00,63.05,63.06,62.99,62.99,17600.0,49.9692,49.9772,49.9217,49.9217,17600.0
2014-10-29 13:20:00,63.0,63.02,62.99,63.02,10500.0,49.9296,49.9455,49.9217,49.9455,10500.0
2014-10-29 13:25:00,63.03,63.06,63.03,63.04,16500.0,49.9534,49.9772,49.9534,49.9613,16500.0
2014-10-29 13:30:00,63.04,63.05,62.99,63.01,16100.0,49.9613,49.9692,49.9217,49.9375,16100.0
2014-10-29 13:35:00,63.0,63.0,62.94,62.94,26600.0,49.9296,49.9296,49.8821,49.8821,26600.0
2014-10-29 13:40:00,62.94,62.97,62.94,62.96,12400.0,49.8821,49.9058,49.8821,49.8979,12400.0
2014-10-29 13:45:00,62.96,63.04,62.96,62.99,19100.0,49.8979,49.9613,49.8979,49.9217,19100.0
2014-10-29 13:50:00,62.99,63.0,62.96,62.97,16000.0,49.9217,49.9296,49.8979,49.9058,16000.0
2014-10-29 13:55:00,62.97,63.0,62.95,63.0,30000.0,49.9058,49.9296,49.89,49.9296,30000.0
2014-10-29 14:00:00,62.99,62.99,62.81,62.84,47500.0,49.9217,49.9217,49.779,49.8028,47500.0
2014-10-29 14:05:00,62.83,62.85,62.76,62.78,39400.0,49.7949,49.8107,49.7394,49.7553,39400.0
2014-10-29 14:10:00,62.79,62.8,62.73,62.79,44800.0,49.7632,49.7711,49.7156,49.7632,44800.0
2014-10-29 14:15:00,62.78,62.79,62.64,62.75,42000.0,49.7553,49.7632,49.6443,49.7315,42000.0
2014-10-29 14:20:00,62.74,62.82,62.74,62.81,44000.0,49.7236,49.787,49.7236,49.779,44000.0
2014-10-29 14:25:00,62.8,62.92,62.8,62.9,41800.0,49.7711,49.8662,49.7711,49.8504,41800.0
2014-10-29 14:30:00,62.89,62.93,62.81,62.92,36500.0,49.8424,49.8741,49.779,49.8662,36500.0
2014-10-29 14:35:00,62.92,63.03,62.91,62.93,33200.0,49.8662,49.9534,49.8583,49.8741,33200.0
2014-10-29 14:40:00,62.91,62.95,62.9,62.9,30400.0,49.8583,49.89,49.8504,49.8504,30400.0
2014-10-29 14:45:00,62.9,62.94,62.88,62.9,24900.0,49.8504,49.8821,49.8345,49.8504,24900.0
2014-10-29 14:50:00,62.9,62.91,62.82,62.89,24700.0,49.8504,49.8583,49.787,49.8424,24700.0
2014-10-29 14:55:00,62.89,62.95,62.86,62.92,24800.0,49.8424,49.89,49.8187,49.8662,24800.0
2014-10-29 15:00:00,62.92,62.94,62.84,62.85,35800.0,49.8662,49.8821,49.8028,49.8107,35800.0
2014-10-29 15:05:00,62.84,62.88,62.77,62.78,37300.0,49.8028,49.8345,49.7473,49.7553,37300.0
2014-10-29 15:10:00,62.8,62.84,62.75,62.84,47100.0,49.7711,49.8028,49.7315,49.8028,47100.0
2014-10-29 15:15:00,62.82,62.91,62.82,62.91,33200.0,49.787,49.8583,49.787,49.8583,33200.0
2014-10-29 15:20:00,62.91,62.94,62.88,62.91,51300.0,49.8583,49.8821,49.8345,49.8583,51300.0
2014-10-29 15:25:00,62.91,62.95,62.9,62.94,51800.0,49.8583,49.89,49.8504,49.8821,51800.0
2014-10-29 15:30:00,62.94,62.99,62.92,62.95,83000.0,49.8821,49.9217,49.8662,49.89,83000.0
2014-10-29 15:35:00,62.94,62.98,62.93,62.98,70500.0,49.8821,49.9138,49.8741,49.9138,70500.0
2014-10-29 15:40:00,62.98,63.02,62.97,62.99,76400.0,49.9138,49.9455,49.9058,49.9217,76400.0
2014-10-29 15:45:00,62.99,63.02,62.96,62.97,78900.0,49.9217,49.9455,49.8979,49.9058,78900.0
2014-10-29 15:50:00,62.97,62.98,62.9,62.91,52800.0,49.9058,49.9138,49.8504,49.8583,52800.0
2014-10-29 15:55:00,62.92,62.99,62.91,62.98,190600.0,49.8662,49.9217,49.8583,49.9138,190600.0
2014-10-30 09:30:00,63.6,63.86,63.47,63.68,104200.0,50.4051,50.6112,50.3021,50.4685,104200.0
2014-10-30 09:35:00,63.65,63.75,63.6,63.69,86600.0,50.4448,50.524,50.4051,50.4765,86600.0
2014-10-30 09:40:00,63.69,63.82,63.58,63.82,53600.0,50.4765,50.5795,50.3893,50.5795,53600.0
2014-10-30 09:45:00,63.78,63.94,63.74,63.92,53400.0,50.5478,50.6746,50.5161,50.6587,53400.0
2014-10-30 09:50:00,63.91,64.11,63.91,64.09,71700.0,50.6508,50.8093,50.6508,50.7935,71700.0
2014-10-30 09:55:00,64.08,64.09,63.85,63.89,65300.0,50.7856,50.7935,50.6033,50.635,65300.0
2014-10-30 10:00:00,63.87,63.87,63.72,63.72,44000.0,50.6191,50.6191,50.5002,50.5002,44000.0
2014-10-30 10:05:00,63.73,63.76,63.6,63.64,41200.0,50.5082,50.5319,50.4051,50.4368,41200.0
2014-10-30 10:10:00,63.61,63.61,63.48,63.51,42600.0,50.4131,50.4131,50.31,50.3338,42600.0
2014-10-30 10:15:00,63.51,63.53,63.42,63.45,28700.0,50.3338,50.3497,50.2625,50.2863,28700.0
2014-10-30 10:20:00,63.43,63.52,63.43,63.5,25200.0,50.2704,50.3417,50.2704,50.3259,25200.0
2014-10-30 10:25:00,63.5,63.52,63.47,63.5,20300.0,50.3259,50.3417,50.3021,50.3259,20300.0
2014-10-30 10:30:00,63.5,63.6,63.49,63.6,19100.0,50.3259,50.4051,50.318,50.4051,19100.0
2014-10-30 10:35:00,63.61,63.71,63.61,63.64,20900.0,50.4131,50.4923,50.4131,50.4368,20900.0
2014-10-30 10:40:00,63.65,63.66,63.57,63.6,19600.0,50.4448,50.4527,50.3814,50.4051,19600.0
2014-10-30 10:45:00,63.6,63.7,63.6,63.67,21000.0,50.4051,50.4844,50.4051,50.4606,21000.0
2014-10-30 10:50:00,63.69,63.71,63.64,63.64,16900.0,50.4765,50.4923,50.4368,50.4368,16900.0
2014-10-30 10:55:00,63.65,63.77,63.65,63.77,20800.0,50.4448,50.5399,50.4448,50.5399,20800.0
2014-10-30 11:00:00,63.76,63.83,63.76,63.79,26200.0,50.5319,50.5874,50.5319,50.5557,26200.0
2014-10-30 11:05:00,63.79,63.81,63.78,63.81,23700.0,50.5557,50.5716,50.5478,50.5716,23700.0
2014-10-30 11:10:00,63.81,63.82,63.79,63.8,30600.0,50.5716,50.5795,50.5557,50.5636,30600.0
2014-10-30 11:15:00,63.8,63.87,63.8,63.86,22700.0,50.5636,50.6191,50.5636,50.6112,22700.0
2014-10-30 11:20:00,63.86,63.91,63.83,63.86,22100.0,50.6112,50.6508,50.5874,50.6112,22100.0
2014-10-30 11:25:00,63.86,63.87,63.83,63.87,11900.0,50.6112,50.6191,50.5874,50.6191,11900.0
2014-10-30 11:30:00,63.87,63.9,63.85,63.87,20800.0,50.6191,50.6429,50.6033,50.6191,20800.0
2014-10-30 11:35:00,63.86,63.89,63.85,63.87,14400.0,50.6112,50.635,50.6033,50.6191,14400.0
2014-10-30 11:40:00,63.85,63.88,63.82,63.88,17200.0,50.6033,50.627,50.5795,50.627,17200.0
2014-10-30 11:45:00,63.87,63.91,63.86,63.86,22000.0,50.6191,50.6508,50.6112,50.6112,22000.0
2014-10-30 11:50:00,63.86,63.9,63.86,63.89,7800.0,50.6112,50.6429,50.6112,50.635,7800.0
2014-10-30 11:55:00,63.9,63.91,63.89,63.89,21200.0,50.6429,50.6508,50.635,50.635,21200.0
2014-10-30 12:00:00,63.9,63.91,63.87,63.89,15400.0,50.6429,50.6508,50.6191,50.635,15400.0
2014-10-30 12:05:00,63.89,63.91,63.87,63.88,24900.0,50.635,50.6508,50.6191,50.627,24900.0
2014-10-30 12:10:00,63.89,63.9,63.89,63.89,13600.0,50.635,50.6429,50.635,50.635,13600.0
2014-10-30 12:15:00,63.89,63.9,63.83,63.83,16100.0,50.635,50.6429,50.5874,50.5874,16100.0
2014-10-30 12:20:00,63.83,63.87,63.82,63.87,13000.0,50.5874,50.6191,50.5795,50.6191,13000.0
2014-10-30 12:25:00,63.87,63.91,63.87,63.87,74500.0,50.6191,50.6508,50.6191,50.6191,74500.0
2014-10-30 12:30:00,63.87,63.91,63.87,63.88,19300.0,50.6191,50.6508,50.6191,50.627,19300.0
2014-10-30 12:35:00,63.89,63.89,63.86,63.89,14900.0,50.635,50.635,50.6112,50.635,14900.0
2014-10-30 12:40:00,63.89,63.89,63.86,63.88,19100.0,50.635,50.635,50.6112,50.627,19100.0
2014-10-30 12:45:00,63.87,63.89,63.84,63.87,29300.0,50.6191,50.635,50.5953,50.6191,29300.0
2014-10-30 12:50:00,63.86,63.86,63.79,63.79,19000.0,50.6112,50.6112,50.5557,50.5557,19000.0
2014-10-30 12:55:00,63.8,63.8,63.79,63.8,8600.0,50.5636,50.5636,50.5557,50.5636,8600.0
2014-10-30 13:00:00,63.79,63.82,63.79,63.8,19300.0,50.5557,50.5795,50.5557,50.5636,19300.0
2014-10-30 13:05:00,63.8,63.83,63.8,63.83,3700.0,50.5636,50.5874,50.5636,50.5874,3700.0
2014-10-30 13:10:00,63.83,63.86,63.83,63.86,1400.0,50.5874,50.6112,50.5874,50.6112,1400.0
2014-10-30 13:15:00,63.86,64.0,63.85,63.95,8300.0,50.6112,50.7221,50.6033,50.6825,8300.0
2014-10-30 13:20:00,63.95,64.04,63.92,64.02,7900.0,50.6825,50.7538,50.6587,50.738,7900.0
2014-10-30 13:25:00,64.03,64.05,64.0,64.0,8100.0,50.7459,50.7618,50.7221,50.7221,8100.0
2014-10-30 13:30:00,63.99,64.03,63.96,64.0,8900.0,50.7142,50.7459,50.6904,50.7221,8900.0
2014-10-30 13:35:00,64.0,64.04,63.96,63.99,5000.0,50.7221,50.7538,50.6904,50.7142,5000.0
2014-10-30 13:40:00,63.97,63.99,63.87,63.9,28800.0,50.6984,50.7142,50.6191,50.6429,28800.0
2014-10-30 13:45:00,63.91,64.02,63.88,63.93,41600.0,50.6508,50.738,50.627,50.6667,41600.0
2014-10-30 13:50:00,63.93,64.01,63.93,64.0,37000.0,50.6667,50.7301,50.6667,50.7221,37000.0
2014-10-30 13:55:00,64.01,64.07,64.01,64.05,24600.0,50.7301,50.7776,50.7301,50.7618,24600.0
2014-10-30 14:00:00,64.04,64.12,64.04,64.12,15600.0,50.7538,50.8173,50.7538,50.8173,15600.0
2014-10-30 14:05:00,64.12,64.13,64.07,64.07,15100.0,50.8173,50.8252,50.7776,50.7776,15100.0
2014-10-30 14:10:00,64.06,64.06,63.96,63.99,23400.0,50.7697,50.7697,50.6904,50.7142,23400.0
2014-10-30 14:15:00,63.98,64.0,63.89,63.89,36900.0,50.7063,50.7221,50.635,50.635,36900.0
2014-10-30 14:20:00,63.9,63.92,63.87,63.91,11200.0,50.6429,50.6587,50.6191,50.6508,11200.0
2014-10-30 14:25:00,63.92,63.93,63.89,63.92,13000.0,50.6587,50.6667,50.635,50.6587,13000.0
2014-10-30 14:30:00,63.92,63.93,63.91,63.91,8800.0,50.6587,50.6667,50.6508,50.6508,8800.0
2014-10-30 14:35:00,63.92,63.92,63.89,63.9,15100.0,50.6587,50.6587,50.635,50.6429,15100.0
2014-10-30 14:40:00,63.89,63.92,63.89,63.9,12500.0,50.635,50.6587,50.635,50.6429,12500.0
2014-10-30 14:45:00,63.91,63.92,63.81,63.81,18400.0,50.6508,50.6587,50.5716,50.5716,18400.0
2014-10-30 14:50:00,63.82,63.83,63.71,63.71,10800.0,50.5795,50.5874,50.4923,50.4923,10800.0
2014-10-30 14:55:00,63.71,63.72,63.66,63.68,14900.0,50.4923,50.5002,50.4527,50.4685,14900.0
2014-10-30 15:00:00,63.69,63.76,63.69,63.7,12500.0,50.4765,50.5319,50.4765,50.4844,12500.0
2014-10-30 15:05:00,63.7,63.73,63.68,63.72,14600.0,50.4844,50.5082,50.4685,50.5002,14600.0
2014-10-30 15:10:00,63.73,63.77,63.72,63.77,15000.0,50.5082,50.5399,50.5002,50.5399,15000.0
2014-10-30 15:15:00,63.77,63.77,63.71,63.73,13500.0,50.5399,50.5399,50.4923,50.5082,13500.0
2014-10-30 15:20:00,63.72,63.73,63.65,63.66,14300.0,50.5002,50.5082,50.4448,50.4527,14300.0
2014-10-30 15:25:00,63.67,63.67,63.62,63.64,22200.0,50.4606,50.4606,50.421,50.4368,22200.0
2014-10-30 15:30:00,63.65,63.75,63.65,63.74,27600.0,50.4448,50.524,50.4448,50.5161,27600.0
2014-10-30 15:35:00,63.73,63.74,63.68,63.7,38800.0,50.5082,50.5161,50.4685,50.4844,38800.0
2014-10-30 15:40:00,63.71,63.72,63.69,63.7,38400.0,50.4923,50.5002,50.4765,50.4844,38400.0
2014-10-30 15:45:00,63.71,63.78,63.71,63.77,54500.0,50.4923,50.5478,50.4923,50.5399,54500.0
2014-10-30 15:50:00,63.77,63.83,63.76,63.8,94100.0,50.5399,50.5874,50.5319,50.5636,94100.0
2014-10-30 15:55:00,63.8,63.91,63.8,63.91,144500.0,50.5636,50.6508,50.5636,50.6508,144500.0
2014-10-31 09:30:00,64.15,64.69,64.15,64.64,133300.0,50.841,51.269,50.841,51.2294,133300.0
2014-10-31 09:35:00,64.59,64.74,64.5,64.68,62000.0,51.1897,51.3086,51.1184,51.2611,62000.0
2014-10-31 09:40:00,64.72,64.72,64.57,64.68,51300.0,51.2928,51.2928,51.1739,51.2611,51300.0
2014-10-31 09:45:00,64.67,64.73,64.59,64.69,40400.0,51.2531,51.3007,51.1897,51.269,40400.0
2014-10-31 09:50:00,64.7,64.72,64.62,64.72,21200.0,51.2769,51.2928,51.2135,51.2928,21200.0
2014-10-31 09:55:00,64.7,64.79,64.68,64.78,28200.0,51.2769,51.3482,51.2611,51.3403,28200.0
2014-10-31 10:00:00,64.77,64.84,64.75,64.77,29100.0,51.3324,51.3879,51.3165,51.3324,29100.0
2014-10-31 10:05:00,64.76,64.79,64.73,64.75,26000.0,51.3245,51.3482,51.3007,51.3165,26000.0
2014-10-31 10:10:00,64.75,64.78,64.71,64.76,24000.0,51.3165,51.3403,51.2848,51.3245,24000.0
2014-10-31 10:15:00,64.75,64.8,64.74,64.8,27200.0,51.3165,51.3562,51.3086,51.3562,27200.0
2014-10-31 10:20:00,64.8,64.85,64.66,64.67,90200.0,51.3562,51.3958,51.2452,51.2531,90200.0
2014-10-31 10:25:00,64.69,64.71,64.53,64.66,102200.0,51.269,51.2848,51.1422,51.2452,102200.0
2014-10-31 10:30:00,64.66,64.74,64.65,64.72,41000.0,51.2452,51.3086,51.2373,51.2928,41000.0
2014-10-31 10:35:00,64.72,64.72,64.63,64.65,29600.0,51.2928,51.2928,51.2214,51.2373,29600.0
2014-10-31 10:40:00,64.66,64.68,64.62,64.66,30900.0,51.2452,51.2611,51.2135,51.2452,30900.0
2014-10-31 10:45:00,64.67,64.74,64.67,64.72,21700.0,51.2531,51.3086,51.2531,51.2928,21700.0
2014-10-31 10:50:00,64.72,64.77,64.71,64.72,45800.0,51.2928,51.3324,51.2848,51.2928,45800.0
2014-10-31 10:55:00,64.72,64.75,64.69,64.7,29000.0,51.2928,51.3165,51.269,51.2769,29000.0
2014-10-31 11:00:00,64.7,64.77,64.7,64.75,13800.0,51.2769,51.3324,51.2769,51.3165,13800.0
2014-10-31 11:05:00,64.75,64.86,64.75,64.85,16900.0,51.3165,51.4037,51.3165,51.3958,16900.0
2014-10-31 11:10:00,64.83,64.89,64.83,64.88,22500.0,51.38,51.4275,51.38,51.4196,22500.0
2014-10-31 11:15:00,64.88,64.91,64.81,64.81,24600.0,51.4196,51.4434,51.3641,51.3641,24600.0
2014-10-31 11:20:00,64.81,64.91,64.81,64.9,36900.0,51.3641,51.4434,51.3641,51.4354,36900.0
2014-10-31 11:25:00,64.9,64.95,64.88,64.93,15800.0,51.4354,51.4751,51.4196,51.4592,15800.0
2014-10-31 11:30:00,64.93,64.93,64.89,64.92,19900.0,51.4592,51.4592,51.4275,51.4513,19900.0
2014-10-31 11:35:00,64.93,64.95,64.92,64.92,11800.0,51.4592,51.4751,51.4513,51.4513,11800.0
2014-10-31 11:40:00,64.92,65.0,64.89,64.98,123500.0,51.4513,51.5147,51.4275,51.4988,123500.0
2014-10-31 11:45:00,64.98,64.99,64.89,64.9,39100.0,51.4988,51.5068,51.4275,51.4354,39100.0
2014-10-31 11:50:00,64.91,64.91,64.79,64.81,26200.0,51.4434,51.4434,51.3482,51.3641,26200.0
2014-10-31 11:55:00,64.81,64.89,64.8,64.89,17500.0,51.3641,51.4275,51.3562,51.4275,17500.0
2014-10-31 12:00:00,64.89,64.9,64.85,64.88,14400.0,51.4275,51.4354,51.3958,51.4196,14400.0
2014-10-31 12:05:00,64.87,64.91,64.86,64.89,14500.0,51.4117,51.4434,51.4037,51.4275,14500.0
2014-10-31 12:10:00,64.89,64.9,64.86,64.88,19900.0,51.4275,51.4354,51.4037,51.4196,19900.0
2014-10-31 12:15:00,64.88,64.9,64.82,64.83,21100.0,51.4196,51.4354,51.372,51.38,21100.0
2014-10-31 12:20:00,64.83,64.83,64.73,64.74,29900.0,51.38,51.38,51.3007,51.3086,29900.0
2014-10-31 12:25:00,64.75,64.77,64.73,64.73,29800.0,51.3165,51.3324,51.3007,51.3007,29800.0
2014-10-31 12:30:00,64.73,64.77,64.72,64.76,30800.0,51.3007,51.3324,51.2928,51.3245,30800.0
2014-10-31 12:35:00,64.76,64.79,64.76,64.77,10900.0,51.3245,51.3482,51.3245,51.3324,10900.0
2014-10-31 12:40:00,64.77,64.77,64.72,64.77,13300.0,51.3324,51.3324,51.2928,51.3324,13300.0
2014-10-31 12:45:00,64.77,64.8,64.77,64.79,10600.0,51.3324,51.3562,51.3324,51.3482,10600.0
2014-10-31 12:50:00,64.79,64.85,64.79,64.83,19300.0,51.3482,51.3958,51.3482,51.38,19300.0
2014-10-31 12:55:00,64.83,64.89,64.82,64.89,49900.0,51.38,51.4275,51.372,51.4275,49900.0
2014-10-31 13:00:00,64.9,64.91,64.87,64.88,9200.0,51.4354,51.4434,51.4117,51.4196,9200.0
2014-10-31 13:05:00,64.88,64.88,64.86,64.88,11500.0,51.4196,51.4196,51.4037,51.4196,11500.0
2014-10-31 13:10:00,64.87,64.9,64.87,64.89,10600.0,51.4117,51.4354,51.4117,51.4275,10600.0
2014-10-31 13:15:00,64.89,64.93,64.89,64.91,9900.0,51.4275,51.4592,51.4275,51.4434,9900.0
2014-10-31 13:20:00,64.92,64.93,64.89,64.92,12900.0,51.4513,51.4592,51.4275,51.4513,12900.0
2014-10-31 13:25:00,64.92,64.95,64.87,64.87,13700.0,51.4513,51.4751,51.4117,51.4117,13700.0
2014-10-31 13:30:00,64.87,64.88,64.83,64.84,13300.0,51.4117,51.4196,51.38,51.3879,13300.0
2014-10-31 13:35:00,64.84,64.91,64.84,64.89,13900.0,51.3879,51.4434,51.3879,51.4275,13900.0
2014-10-31 13:40:00,64.89,64.9,64.88,64.9,6300.0,51.4275,51.4354,51.4196,51.4354,6300.0
2014-10-31 13:45:00,64.9,64.94,64.9,64.92,10900.0,51.4354,51.4671,51.4354,51.4513,10900.0
2014-10-31 13:50:00,64.93,64.93,64.86,64.86,18000.0,51.4592,51.4592,51.4037,51.4037,18000.0
2014-10-31 13:55:00,64.87,64.88,64.86,64.87,11000.0,51.4117,51.4196,51.4037,51.4117,11000.0
2014-10-31 14:00:00,64.87,64.92,64.87,64.91,17700.0,51.4117,51.4513,51.4117,51.4434,17700.0
2014-10-31 14:05:00,64.92,64.96,64.92,64.96,11500.0,51.4513,51.483,51.4513,51.483,11500.0
2014-10-31 14:10:00,64.95,64.96,64.94,64.95,15300.0,51.4751,51.483,51.4671,51.4751,15300.0
2014-10-31 14:15:00,64.94,64.97,64.93,64.95,17500.0,51.4671,51.4909,51.4592,51.4751,17500.0
2014-10-31 14:20:00,64.95,64.97,64.95,64.95,11200.0,51.4751,51.4909,51.4751,51.4751,11200.0
2014-10-31 14:25:00,64.96,64.97,64.92,64.92,20400.0,51.483,51.4909,51.4513,51.4513,20400.0
2014-10-31 14:30:00,64.92,64.93,64.91,64.92,8400.0,51.4513,51.4592,51.4434,51.4513,8400.0
2014-10-31 14:35:00,64.92,64.92,64.87,64.87,25900.0,51.4513,51.4513,51.4117,51.4117,25900.0
2014-10-31 14:40:00,64.87,64.91,64.87,64.9,17100.0,51.4117,51.4434,51.4117,51.4354,17100.0
2014-10-31 14:45:00,64.89,64.9,64.85,64.86,17700.0,51.4275,51.4354,51.3958,51.4037,17700.0
2014-10-31 14:50:00,64.85,64.87,64.84,64.84,14500.0,51.3958,51.4117,51.3879,51.3879,14500.0
2014-10-31 14:55:00,64.85,64.89,64.85,64.88,11500.0,51.3958,51.4275,51.3958,51.4196,11500.0
2014-10-31 15:00:00,64.88,64.89,64.83,64.83,23300.0,51.4196,51.4275,51.38,51.38,23300.0
2014-10-31 15:05:00,64.83,64.85,64.82,64.85,18100.0,51.38,51.3958,51.372,51.3958,18100.0
2014-10-31 15:10:00,64.84,64.85,64.82,64.82,13300.0,51.3879,51.3958,51.372,51.372,13300.0
2014-10-31 15:15:00,64.83,64.84,64.82,64.84,14500.0,51.38,51.3879,51.372,51.3879,14500.0
2014-10-31 15:20:00,64.84,64.85,64.79,64.81,33800.0,51.3879,51.3958,51.3482,51.3641,33800.0
2014-10-31 15:25:00,64.82,64.85,64.81,64.84,21400.0,51.372,51.3958,51.3641,51.3879,21400.0
2014-10-31 15:30:00,64.84,64.88,64.83,64.87,33900.0,51.3879,51.4196,51.38,51.4117,33900.0
2014-10-31 15:35:00,64.86,64.87,64.82,64.83,40000.0,51.4037,51.4117,51.372,51.38,40000.0
2014-10-31 15:40:00,64.83,64.92,64.83,64.92,26000.0,51.38,51.4513,51.38,51.4513,26000.0
2014-10-31 15:45:00,64.92,64.94,64.84,64.84,68700.0,51.4513,51.4671,51.3879,51.3879,68700.0
2014-10-31 15:50:00,64.85,64.85,64.81,64.81,124000.0,51.3958,51.3958,51.3641,51.3641,124000.0
2014-10-31 15:55:00,64.82,64.85,64.81,64.84,183500.0,51.372,51.3958,51.3641,51.3879,183500.0
2014-11-03 09:30:00,64.49,65.0,64.49,64.89,130400.0,51.1105,51.5147,51.1105,51.4275,130400.0
2014-11-03 09:35:00,64.92,65.0,64.89,64.98,20800.0,51.4513,51.5147,51.4275,51.4988,20800.0
2014-11-03 09:40:00,64.98,65.0,64.87,64.95,14700.0,51.4988,51.5147,51.4117,51.4751,14700.0
2014-11-03 09:45:00,64.96,64.96,64.73,64.73,38900.0,51.483,51.483,51.3007,51.3007,38900.0
2014-11-03 09:50:00,64.74,64.79,64.67,64.7,40100.0,51.3086,51.3482,51.2531,51.2769,40100.0
2014-11-03 09:55:00,64.7,64.74,64.57,64.62,28600.0,51.2769,51.3086,51.1739,51.2135,28600.0
2014-11-03 10:00:00,64.63,64.71,64.55,64.64,40000.0,51.2214,51.2848,51.158,51.2294,40000.0
2014-11-03 10:05:00,64.62,64.7,64.57,64.58,18100.0,51.2135,51.2769,51.1739,51.1818,18100.0
2014-11-03 10:10:00,64.58,64.75,64.58,64.73,28100.0,51.1818,51.3165,51.1818,51.3007,28100.0
2014-11-03 10:15:00,64.74,64.74,64.64,64.65,14500.0,51.3086,51.3086,51.2294,51.2373,14500.0
2014-11-03 10:20:00,64.65,64.65,64.54,64.63,22000.0,51.2373,51.2373,51.1501,51.2214,22000.0
2014-11-03 10:25:00,64.63,64.67,64.63,64.66,12700.0,51.2214,51.2531,51.2214,51.2452,12700.0
2014-11-03 10:30:00,64.66,64.69,64.65,64.69,16800.0,51.2452,51.269,51.2373,51.269,16800.0
2014-11-03 10:35:00,64.69,64.72,64.68,64.68,14200.0,51.269,51.2928,51.2611,51.2611,14200.0
2014-11-03 10:40:00,64.67,64.73,64.66,64.7,15900.0,51.2531,51.3007,51.2452,51.2769,15900.0
2014-11-03 10:45:00,64.7,64.7,64.67,64.68,12400.0,51.2769,51.2769,51.2531,51.2611,12400.0
2014-11-03 10:50:00,64.66,64.74,64.66,64.74,12000.0,51.2452,51.3086,51.2452,51.3086,12000.0
2014-11-03 10:55:00,64.74,64.82,64.73,64.78,15200.0,51.3086,51.372,51.3007,51.3403,15200.0
2014-11-03 11:00:00,64.78,64.82,64.76,64.82,15300.0,51.3403,51.372,51.3245,51.372,15300.0
2014-11-03 11:05:00,64.82,64.83,64.8,64.81,9800.0,51.372,51.38,51.3562,51.3641,9800.0
2014-11-03 11:10:00,64.81,64.84,64.8,64.81,10600.0,51.3641,51.3879,51.3562,51.3641,10600.0
2014-11-03 11:15:00,64.81,64.83,64.79,64.79,10800.0,51.3641,51.38,51.3482,51.3482,10800.0
2014-11-03 11:20:00,64.8,64.81,64.75,64.78,37100.0,51.3562,51.3641,51.3165,51.3403,37100.0
2014-11-03 11:25:00,64.77,64.83,64.77,64.81,16700.0,51.3324,51.38,51.3324,51.3641,16700.0
2014-11-03 11:30:00,64.82,64.82,64.72,64.73,32400.0,51.372,51.372,51.2928,51.3007,32400.0
2014-11-03 11:35:00,64.73,64.73,64.69,64.7,17900.0,51.3007,51.3007,51.269,51.2769,17900.0
2014-11-03 11:40:00,64.71,64.77,64.7,64.75,9500.0,51.2848,51.3324,51.2769,51.3165,9500.0
2014-11-03 11:45:00,64.76,64.78,64.75,64.78,14400.0,51.3245,51.3403,51.3165,51.3403,14400.0
2014-11-03 11:50:00,64.78,64.79,64.74,64.74,13400.0,51.3403,51.3482,51.3086,51.3086,13400.0
2014-11-03 11:55:00,64.73,64.76,64.73,64.74,11400.0,51.3007,51.3245,51.3007,51.3086,11400.0
2014-11-03 12:00:00,64.75,64.77,64.71,64.75,9500.0,51.3165,51.3324,51.2848,51.3165,9500.0
2014-11-03 12:05:00,64.75,64.79,64.75,64.79,9600.0,51.3165,51.3482,51.3165,51.3482,9600.0
2014-11-03 12:10:00,64.78,64.79,64.72,64.73,12600.0,51.3403,51.3482,51.2928,51.3007,12600.0
2014-11-03 12:15:00,64.73,64.78,64.72,64.76,9200.0,51.3007,51.3403,51.2928,51.3245,9200.0
2014-11-03 12:20:00,64.76,64.79,64.74,64.79,11600.0,51.3245,51.3482,51.3086,51.3482,11600.0
2014-11-03 12:25:00,64.79,64.81,64.78,64.8,12700.0,51.3482,51.3641,51.3403,51.3562,12700.0
2014-11-03 12:30:00,64.81,64.84,64.76,64.78,32300.0,51.3641,51.3879,51.3245,51.3403,32300.0
2014-11-03 12:35:00,64.78,64.79,64.77,64.79,17700.0,51.3403,51.3482,51.3324,51.3482,17700.0
2014-11-03 12:40:00,64.78,64.81,64.77,64.81,14000.0,51.3403,51.3641,51.3324,51.3641,14000.0
2014-11-03 12:45:00,64.81,64.81,64.79,64.79,12500.0,51.3641,51.3641,51.3482,51.3482,12500.0
2014-11-03 12:50:00,64.79,64.79,64.78,64.78,9600.0,51.3482,51.3482,51.3403,51.3403,9600.0
2014-11-03 12:55:00,64.78,64.8,64.77,64.77,17300.0,51.3403,51.3562,51.3324,51.3324,17300.0
2014-11-03 13:00:00,64.76,64.79,64.76,64.77,13600.0,51.3245,51.3482,51.3245,51.3324,13600.0
2014-11-03 13:05:00,64.77,64.8,64.77,64.78,15900.0,51.3324,51.3562,51.3324,51.3403,15900.0
2014-11-03 13:10:00,64.79,64.81,64.78,64.79,13000.0,51.3482,51.3641,51.3403,51.3482,13000.0
2014-11-03 13:15:00,64.79,64.82,64.78,64.81,20500.0,51.3482,51.372,51.3403,51.3641,20500.0
2014-11-03 13:20:00,64.8,64.81,64.79,64.8,15000.0,51.3562,51.3641,51.3482,51.3562,15000.0
2014-11-03 13:25:00,64.8,64.81,64.53,64.75,96500.0,51.3562,51.3641,51.1422,51.3165,96500.0
2014-11-03 13:30:00,64.76,64.77,64.74,64.75,15800.0,51.3245,51.3324,51.3086,51.3165,15800.0
2014-11-03 13:35:00,64.75,64.75,64.72,64.72,10100.0,51.3165,51.3165,51.2928,51.2928,10100.0
2014-11-03 13:40:00,64.73,64.73,64.65,64.65,11400.0,51.3007,51.3007,51.2373,51.2373,11400.0
2014-11-03 13:45:00,64.65,64.67,64.64,64.64,26200.0,51.2373,51.2531,51.2294,51.2294,26200.0
2014-11-03 13:50:00,64.65,64.7,64.64,64.7,13000.0,51.2373,51.2769,51.2294,51.2769,13000.0
2014-11-03 13:55:00,64.7,64.7,64.64,64.65,12500.0,51.2769,51.2769,51.2294,51.2373,12500.0
2014-11-03 14:00:00,64.65,64.68,64.64,64.67,19300.0,51.2373,51.2611,51.2294,51.2531,19300.0
2014-11-03 14:05:00,64.67,64.69,64.66,64.66,17700.0,51.2531,51.269,51.2452,51.2452,17700.0
2014-11-03 14:10:00,64.67,64.7,64.66,64.69,15500.0,51.2531,51.2769,51.2452,51.269,15500.0
2014-11-03 14:15:00,64.69,64.7,64.68,64.69,19100.0,51.269,51.2769,51.2611,51.269,19100.0
2014-11-03 14:20:00,64.69,64.71,64.68,64.7,16900.0,51.269,51.2848,51.2611,51.2769,16900.0
2014-11-03 14:25:00,64.7,64.73,64.69,64.7,15700.0,51.2769,51.3007,51.269,51.2769,15700.0
2014-11-03 14:30:00,64.7,64.7,64.61,64.64,18000.0,51.2769,51.2769,51.2056,51.2294,18000.0
2014-11-03 14:35:00,64.64,64.67,64.63,64.65,22900.0,51.2294,51.2531,51.2214,51.2373,22900.0
2014-11-03 14:40:00,64.65,64.66,64.63,64.64,23700.0,51.2373,51.2452,51.2214,51.2294,23700.0
2014-11-03 14:45:00,64.64,64.67,64.62,64.67,26000.0,51.2294,51.2531,51.2135,51.2531,26000.0
2014-11-03 14:50:00,64.67,64.68,64.65,64.65,19800.0,51.2531,51.2611,51.2373,51.2373,19800.0
2014-11-03 14:55:00,64.65,64.67,64.65,64.65,19700.0,51.2373,51.2531,51.2373,51.2373,19700.0
2014-11-03 15:00:00,64.65,64.68,64.64,64.66,17100.0,51.2373,51.2611,51.2294,51.2452,17100.0
2014-11-03 15:05:00,64.66,64.69,64.66,64.68,18000.0,51.2452,51.269,51.2452,51.2611,18000.0
2014-11-03 15:10:00,64.67,64.7,64.66,64.68,28000.0,51.2531,51.2769,51.2452,51.2611,28000.0
2014-11-03 15:15:00,64.68,64.68,64.64,64.64,26000.0,51.2611,51.2611,51.2294,51.2294,26000.0
2014-11-03 15:20:00,64.63,64.67,64.63,64.65,31200.0,51.2214,51.2531,51.2214,51.2373,31200.0
2014-11-03 15:25:00,64.66,64.66,64.56,64.57,32600.0,51.2452,51.2452,51.166,51.1739,32600.0
2014-11-03 15:30:00,64.58,64.63,64.57,64.63,29700.0,51.1818,51.2214,51.1739,51.2214,29700.0
2014-11-03 15:35:00,64.63,64.64,64.56,64.58,38700.0,51.2214,51.2294,51.166,51.1818,38700.0
2014-11-03 15:40:00,64.58,64.6,64.56,64.58,74500.0,51.1818,51.1977,51.166,51.1818,74500.0
2014-11-03 15:45:00,64.58,64.67,64.58,64.64,68600.0,51.1818,51.2531,51.1818,51.2294,68600.0
2014-11-03 15:50:00,64.64,64.66,64.62,64.64,42500.0,51.2294,51.2452,51.2135,51.2294,42500.0
2014-11-03 15:55:00,64.65,64.72,64.65,64.7,98800.0,51.2373,51.2928,51.2373,51.2769,98800.0
2014-11-04 09:30:00,64.9,64.94,64.58,64.75,86200.0,51.4354,51.4671,51.1818,51.3165,86200.0
2014-11-04 09:35:00,64.75,64.82,64.71,64.74,37200.0,51.3165,51.372,51.2848,51.3086,37200.0
2014-11-04 09:40:00,64.74,64.79,64.68,64.72,19700.0,51.3086,51.3482,51.2611,51.2928,19700.0
2014-11-04 09:45:00,64.72,64.86,64.72,64.8,26800.0,51.2928,51.4037,51.2928,51.3562,26800.0
2014-11-04 09:50:00,64.8,64.92,64.78,64.89,65500.0,51.3562,51.4513,51.3403,51.4275,65500.0
2014-11-04 09:55:00,64.89,64.98,64.87,64.91,23300.0,51.4275,51.4988,51.4117,51.4434,23300.0
2014-11-04 10:00:00,64.94,65.02,64.9,64.95,39700.0,51.4671,51.5305,51.4354,51.4751,39700.0
2014-11-04 10:05:00,64.95,64.99,64.9,64.97,14700.0,51.4751,51.5068,51.4354,51.4909,14700.0
2014-11-04 10:10:00,64.97,65.0,64.97,64.99,25700.0,51.4909,51.5147,51.4909,51.5068,25700.0
2014-11-04 10:15:00,64.98,65.0,64.95,64.96,24800.0,51.4988,51.5147,51.4751,51.483,24800.0
2014-11-04 10:20:00,64.97,65.01,64.97,65.0,35500.0,51.4909,51.5226,51.4909,51.5147,35500.0
2014-11-04 10:25:00,65.0,65.0,64.91,64.91,17200.0,51.5147,51.5147,51.4434,51.4434,17200.0
2014-11-04 10:30:00,64.91,64.92,64.81,64.81,20300.0,51.4434,51.4513,51.3641,51.3641,20300.0
2014-11-04 10:35:00,64.82,64.9,64.81,64.89,17500.0,51.372,51.4354,51.3641,51.4275,17500.0
2014-11-04 10:40:00,64.88,64.94,64.86,64.94,23100.0,51.4196,51.4671,51.4037,51.4671,23100.0
2014-11-04 10:45:00,64.93,64.94,64.86,64.89,47800.0,51.4592,51.4671,51.4037,51.4275,47800.0
2014-11-04 10:50:00,64.88,64.88,64.84,64.84,52300.0,51.4196,51.4196,51.3879,51.3879,52300.0
2014-11-04 10:55:00,64.85,64.85,64.74,64.74,27000.0,51.3958,51.3958,51.3086,51.3086,27000.0
2014-11-04 11:00:00,64.74,64.78,64.71,64.76,25800.0,51.3086,51.3403,51.2848,51.3245,25800.0
2014-11-04 11:05:00,64.77,64.8,64.75,64.75,36700.0,51.3324,51.3562,51.3165,51.3165,36700.0
2014-11-04 11:10:00,64.75,64.81,64.74,64.8,11100.0,51.3165,51.3641,51.3086,51.3562,11100.0
2014-11-04 11:15:00,64.79,64.81,64.77,64.8,18500.0,51.3482,51.3641,51.3324,51.3562,18500.0
2014-11-04 11:20:00,64.79,64.84,64.79,64.83,18800.0,51.3482,51.3879,51.3482,51.38,18800.0
2014-11-04 11:25:00,64.82,64.87,64.82,64.86,20500.0,51.372,51.4117,51.372,51.4037,20500.0
2014-11-04 11:30:00,64.86,64.87,64.85,64.86,15300.0,51.4037,51.4117,51.3958,51.4037,15300.0
2014-11-04 11:35:00,64.85,64.86,64.81,64.82,24200.0,51.3958,51.4037,51.3641,51.372,24200.0
2014-11-04 11:40:00,64.82,64.84,64.78,64.83,16300.0,51.372,51.3879,51.3403,51.38,16300.0
2014-11-04 11:45:00,64.82,64.84,64.81,64.84,16000.0,51.372,51.3879,51.3641,51.3879,16000.0
2014-11-04 11:50:00,64.84,64.85,64.8,64.84,19400.0,51.3879,51.3958,51.3562,51.3879,19400.0
2014-11-04 11:55:00,64.85,64.92,64.83,64.91,23800.0,51.3958,51.4513,51.38,51.4434,23800.0
2014-11-04 12:00:00,64.92,65.02,64.91,65.0,28900.0,51.4513,51.5305,51.4434,51.5147,28900.0
2014-11-04 12:05:00,65.0,65.01,64.97,64.97,9400.0,51.5147,51.5226,51.4909,51.4909,9400.0
2014-11-04 12:10:00,64.98,65.0,64.97,65.0,12200.0,51.4988,51.5147,51.4909,51.5147,12200.0
2014-11-04 12:15:00,65.0,65.0,64.97,65.0,10700.0,51.5147,51.5147,51.4909,51.5147,10700.0
2014-11-04 12:20:00,65.0,65.02,64.99,65.01,24200.0,51.5147,51.5305,51.5068,51.5226,24200.0
2014-11-04 12:25:00,65.01,65.04,65.01,65.04,15000.0,51.5226,51.5464,51.5226,51.5464,15000.0
2014-11-04 12:30:00,65.04,65.09,65.03,65.09,19100.0,51.5464,51.586,51.5385,51.586,19100.0
2014-11-04 12:35:00,65.08,65.09,65.07,65.08,7500.0,51.5781,51.586,51.5702,51.5781,7500.0
2014-11-04 12:40:00,65.08,65.09,65.06,65.08,21900.0,51.5781,51.586,51.5622,51.5781,21900.0
2014-11-04 12:45:00,65.09,65.15,65.06,65.06,45000.0,51.586,51.6336,51.5622,51.5622,45000.0
2014-11-04 12:50:00,65.06,65.09,65.02,65.02,9700.0,51.5622,51.586,51.5305,51.5305,9700.0
2014-11-04 12:55:00,65.02,65.02,65.0,65.01,10700.0,51.5305,51.5305,51.5147,51.5226,10700.0
2014-11-04 13:00:00,65.01,65.03,64.95,64.98,12200.0,51.5226,51.5385,51.4751,51.4988,12200.0
2014-11-04 13:05:00,64.98,64.99,64.95,64.95,8100.0,51.4988,51.5068,51.4751,51.4751,8100.0
2014-11-04 13:10:00,64.96,64.98,64.96,64.97,10600.0,51.483,51.4988,51.483,51.4909,10600.0
2014-11-04 13:15:00,64.97,64.99,64.95,64.95,11400.0,51.4909,51.5068,51.4751,51.4751,11400.0
2014-11-04 13:20:00,64.95,64.95,64.89,64.93,23800.0,51.4751,51.4751,51.4275,51.4592,23800.0
2014-11-04 13:25:00,64.93,64.95,64.89,64.89,12100.0,51.4592,51.4751,51.4275,51.4275,12100.0
2014-11-04 13:30:00,64.89,64.89,64.82,64.84,14600.0,51.4275,51.4275,51.372,51.3879,14600.0
2014-11-04 13:35:00,64.84,64.85,64.83,64.83,10300.0,51.3879,51.3958,51.38,51.38,10300.0
2014-11-04 13:40:00,64.83,64.86,64.83,64.84,13000.0,51.38,51.4037,51.38,51.3879,13000.0
2014-11-04 13:45:00,64.83,64.86,64.82,64.85,12500.0,51.38,51.4037,51.372,51.3958,12500.0
2014-11-04 13:50:00,64.85,64.93,64.85,64.92,16000.0,51.3958,51.4592,51.3958,51.4513,16000.0
2014-11-04 13:55:00,64.92,64.95,64.9,64.9,12400.0,51.4513,51.4751,51.4354,51.4354,12400.0
2014-11-04 14:00:00,64.91,64.95,64.9,64.91,11100.0,51.4434,51.4751,51.4354,51.4434,11100.0
2014-11-04 14:05:00,64.9,64.92,64.89,64.9,10900.0,51.4354,51.4513,51.4275,51.4354,10900.0
2014-11-04 14:10:00,64.9,64.93,64.89,64.89,12600.0,51.4354,51.4592,51.4275,51.4275,12600.0
2014-11-04 14:15:00,64.89,64.9,64.86,64.87,16200.0,51.4275,51.4354,51.4037,51.4117,16200.0
2014-11-04 14:20:00,64.87,64.9,64.84,64.85,16500.0,51.4117,51.4354,51.3879,51.3958,16500.0
2014-11-04 14:25:00,64.85,64.9,64.85,64.85,19500.0,51.3958,51.4354,51.3958,51.3958,19500.0
2014-11-04 14:30:00,64.85,64.87,64.84,64.86,19000.0,51.3958,51.4117,51.3879,51.4037,19000.0
2014-11-04 14:35:00,64.84,64.91,64.84,64.87,13400.0,51.3879,51.4434,51.3879,51.4117,13400.0
2014-11-04 14:40:00,64.88,64.89,64.82,64.83,11600.0,51.4196,51.4275,51.372,51.38,11600.0
2014-11-04 14:45:00,64.83,64.85,64.82,64.83,19000.0,51.38,51.3958,51.372,51.38,19000.0
2014-11-04 14:50:00,64.83,64.87,64.82,64.85,12600.0,51.38,51.4117,51.372,51.3958,12600.0
2014-11-04 14:55:00,64.85,64.9,64.84,64.89,13800.0,51.3958,51.4354,51.3879,51.4275,13800.0
2014-11-04 15:00:00,64.9,64.9,64.86,64.87,20800.0,51.4354,51.4354,51.4037,51.4117,20800.0
2014-11-04 15:05:00,64.87,64.89,64.85,64.86,14200.0,51.4117,51.4275,51.3958,51.4037,14200.0
2014-11-04 15:10:00,64.86,64.88,64.85,64.86,15700.0,51.4037,51.4196,51.3958,51.4037,15700.0
2014-11-04 15:15:00,64.85,64.88,64.84,64.86,18100.0,51.3958,51.4196,51.3879,51.4037,18100.0
2014-11-04 15:20:00,64.86,64.88,64.85,64.88,16400.0,51.4037,51.4196,51.3958,51.4196,16400.0
2014-11-04 15:25:00,64.88,64.89,64.81,64.84,23200.0,51.4196,51.4275,51.3641,51.3879,23200.0
2014-11-04 15:30:00,64.85,64.9,64.85,64.87,27000.0,51.3958,51.4354,51.3958,51.4117,27000.0
2014-11-04 15:35:00,64.86,64.88,64.85,64.86,21400.0,51.4037,51.4196,51.3958,51.4037,21400.0
2014-11-04 15:40:00,64.86,64.94,64.85,64.91,33500.0,51.4037,51.4671,51.3958,51.4434,33500.0
2014-11-04 15:45:00,64.91,64.92,64.9,64.9,39000.0,51.4434,51.4513,51.4354,51.4354,39000.0
2014-11-04 15:50:00,64.9,64.91,64.86,64.88,66200.0,51.4354,51.4434,51.4037,51.4196,66200.0
2014-11-04 15:55:00,64.89,64.9,64.88,64.9,92100.0,51.4275,51.4354,51.4196,51.4354,92100.0
2014-11-05 09:30:00,65.48,65.49,65.2,65.3,59300.0,51.8951,51.903,51.6732,51.7524,59300.0
2014-11-05 09:35:00,65.29,65.45,65.23,65.39,31700.0,51.7445,51.8713,51.697,51.8238,31700.0
2014-11-05 09:40:00,65.4,65.4,65.25,65.32,22000.0,51.8317,51.8317,51.7128,51.7683,22000.0
2014-11-05 09:45:00,65.3,65.32,65.22,65.26,30700.0,51.7524,51.7683,51.689,51.7207,30700.0
2014-11-05 09:50:00,65.28,65.4,65.26,65.36,18900.0,51.7366,51.8317,51.7207,51.8,18900.0
2014-11-05 09:55:00,65.37,65.42,65.35,65.41,18200.0,51.8079,51.8475,51.7921,51.8396,18200.0
2014-11-05 10:00:00,65.4,65.43,65.32,65.35,28200.0,51.8317,51.8555,51.7683,51.7921,28200.0
2014-11-05 10:05:00,65.34,65.38,65.34,65.36,19400.0,51.7841,51.8158,51.7841,51.8,19400.0
2014-11-05 10:10:00,65.37,65.42,65.34,65.36,27700.0,51.8079,51.8475,51.7841,51.8,27700.0
2014-11-05 10:15:00,65.34,65.41,65.33,65.41,11100.0,51.7841,51.8396,51.7762,51.8396,11100.0
2014-11-05 10:20:00,65.41,65.42,65.33,65.34,25600.0,51.8396,51.8475,51.7762,51.7841,25600.0
2014-11-05 10:25:00,65.34,65.34,65.27,65.27,22200.0,51.7841,51.7841,51.7287,51.7287,22200.0
2014-11-05 10:30:00,65.26,65.3,65.17,65.18,13300.0,51.7207,51.7524,51.6494,51.6573,13300.0
2014-11-05 10:35:00,65.18,65.22,65.16,65.2,23800.0,51.6573,51.689,51.6415,51.6732,23800.0
2014-11-05 10:40:00,65.22,65.22,65.15,65.15,16800.0,51.689,51.689,51.6336,51.6336,16800.0
2014-11-05 10:45:00,65.15,65.19,65.14,65.19,18600.0,51.6336,51.6653,51.6256,51.6653,18600.0
2014-11-05 10:50:00,65.19,65.27,65.19,65.26,14100.0,51.6653,51.7287,51.6653,51.7207,14100.0
2014-11-05 10:55:00,65.25,65.31,65.25,65.31,18100.0,51.7128,51.7604,51.7128,51.7604,18100.0
2014-11-05 11:00:00,65.31,65.4,65.31,65.4,30600.0,51.7604,51.8317,51.7604,51.8317,30600.0
2014-11-05 11:05:00,65.4,65.41,65.36,65.36,17700.0,51.8317,51.8396,51.8,51.8,17700.0
2014-11-05 11:10:00,65.35,65.41,65.35,65.4,15800.0,51.7921,51.8396,51.7921,51.8317,15800.0
2014-11-05 11:15:00,65.41,65.41,65.27,65.27,49300.0,51.8396,51.8396,51.7287,51.7287,49300.0
2014-11-05 11:20:00,65.28,65.34,65.25,65.33,53900.0,51.7366,51.7841,51.7128,51.7762,53900.0
2014-11-05 11:25:00,65.34,65.44,65.34,65.42,20800.0,51.7841,51.8634,51.7841,51.8475,20800.0
2014-11-05 11:30:00,65.42,65.49,65.41,65.48,23600.0,51.8475,51.903,51.8396,51.8951,23600.0
2014-11-05 11:35:00,65.48,65.49,65.41,65.43,11500.0,51.8951,51.903,51.8396,51.8555,11500.0
2014-11-05 11:40:00,65.43,65.47,65.42,65.45,14600.0,51.8555,51.8872,51.8475,51.8713,14600.0
2014-11-05 11:45:00,65.45,65.46,65.44,65.44,13700.0,51.8713,51.8792,51.8634,51.8634,13700.0
2014-11-05 11:50:00,65.44,65.49,65.44,65.47,18400.0,51.8634,51.903,51.8634,51.8872,18400.0
2014-11-05 11:55:00,65.48,65.49,65.44,65.48,15100.0,51.8951,51.903,51.8634,51.8951,15100.0
2014-11-05 12:00:00,65.49,65.54,65.48,65.49,42600.0,51.903,51.9426,51.8951,51.903,42600.0
2014-11-05 12:05:00,65.5,65.52,65.48,65.51,29300.0,51.9109,51.9268,51.8951,51.9189,29300.0
2014-11-05 12:10:00,65.5,65.51,65.46,65.51,15900.0,51.9109,51.9189,51.8792,51.9189,15900.0
2014-11-05 12:15:00,65.51,65.55,65.51,65.53,6800.0,51.9189,51.9506,51.9189,51.9347,6800.0
2014-11-05 12:20:00,65.53,65.53,65.52,65.52,8800.0,51.9347,51.9347,51.9268,51.9268,8800.0
2014-11-05 12:25:00,65.53,65.53,65.45,65.46,16800.0,51.9347,51.9347,51.8713,51.8792,16800.0
2014-11-05 12:30:00,65.47,65.48,65.45,65.48,6600.0,51.8872,51.8951,51.8713,51.8951,6600.0
2014-11-05 12:35:00,65.48,65.51,65.47,65.51,13200.0,51.8951,51.9189,51.8872,51.9189,13200.0
2014-11-05 12:40:00,65.51,65.51,65.47,65.48,7800.0,51.9189,51.9189,51.8872,51.8951,7800.0
2014-11-05 12:45:00,65.48,65.51,65.47,65.48,8400.0,51.8951,51.9189,51.8872,51.8951,8400.0
2014-11-05 12:50:00,65.48,65.51,65.47,65.51,19600.0,51.8951,51.9189,51.8872,51.9189,19600.0
2014-11-05 12:55:00,65.51,65.51,65.5,65.51,12400.0,51.9189,51.9189,51.9109,51.9189,12400.0
2014-11-05 13:00:00,65.51,65.52,65.5,65.52,6300.0,51.9189,51.9268,51.9109,51.9268,6300.0
2014-11-05 13:05:00,65.51,65.53,65.47,65.47,26500.0,51.9189,51.9347,51.8872,51.8872,26500.0
2014-11-05 13:10:00,65.48,65.51,65.47,65.51,6600.0,51.8951,51.9189,51.8872,51.9189,6600.0
2014-11-05 13:15:00,65.51,65.52,65.48,65.48,10000.0,51.9189,51.9268,51.8951,51.8951,10000.0
2014-11-05 13:20:00,65.47,65.48,65.45,65.48,7500.0,51.8872,51.8951,51.8713,51.8951,7500.0
2014-11-05 13:25:00,65.47,65.47,65.45,65.45,18200.0,51.8872,51.8872,51.8713,51.8713,18200.0
2014-11-05 13:30:00,65.45,65.49,65.45,65.45,22500.0,51.8713,51.903,51.8713,51.8713,22500.0
2014-11-05 13:35:00,65.46,65.46,65.39,65.39,13400.0,51.8792,51.8792,51.8238,51.8238,13400.0
2014-11-05 13:40:00,65.38,65.39,65.36,65.36,4700.0,51.8158,51.8238,51.8,51.8,4700.0
2014-11-05 13:45:00,65.37,65.37,65.31,65.32,12300.0,51.8079,51.8079,51.7604,51.7683,12300.0
2014-11-05 13:50:00,65.32,65.33,65.31,65.32,8800.0,51.7683,51.7762,51.7604,51.7683,8800.0
2014-11-05 13:55:00,65.32,65.32,65.31,65.31,10800.0,51.7683,51.7683,51.7604,51.7604,10800.0
2014-11-05 14:00:00,65.31,65.33,65.31,65.32,14000.0,51.7604,51.7762,51.7604,51.7683,14000.0
2014-11-05 14:05:00,65.32,65.32,65.3,65.3,11500.0,51.7683,51.7683,51.7524,51.7524,11500.0
2014-11-05 14:10:00,65.3,65.35,65.3,65.34,18200.0,51.7524,51.7921,51.7524,51.7841,18200.0
2014-11-05 14:15:00,65.35,65.37,65.34,65.37,7500.0,51.7921,51.8079,51.7841,51.8079,7500.0
2014-11-05 14:20:00,65.37,65.42,65.37,65.42,12800.0,51.8079,51.8475,51.8079,51.8475,12800.0
2014-11-05 14:25:00,65.42,65.46,65.42,65.46,7300.0,51.8475,51.8792,51.8475,51.8792,7300.0
2014-11-05 14:30:00,65.45,65.48,65.44,65.48,24000.0,51.8713,51.8951,51.8634,51.8951,24000.0
2014-11-05 14:35:00,65.48,65.48,65.47,65.48,11000.0,51.8951,51.8951,51.8872,51.8951,11000.0
2014-11-05 14:40:00,65.48,65.48,65.47,65.48,8800.0,51.8951,51.8951,51.8872,51.8951,8800.0
2014-11-05 14:45:00,65.48,65.49,65.47,65.48,16800.0,51.8951,51.903,51.8872,51.8951,16800.0
2014-11-05 14:50:00,65.49,65.49,65.48,65.48,4300.0,51.903,51.903,51.8951,51.8951,4300.0
2014-11-05 14:55:00,65.49,65.55,65.49,65.54,18800.0,51.903,51.9506,51.903,51.9426,18800.0
2014-11-05 15:00:00,65.54,65.56,65.54,65.55,22600.0,51.9426,51.9585,51.9426,51.9506,22600.0
2014-11-05 15:05:00,65.54,65.55,65.51,65.52,11800.0,51.9426,51.9506,51.9189,51.9268,11800.0
2014-11-05 15:10:00,65.53,65.53,65.52,65.53,14000.0,51.9347,51.9347,51.9268,51.9347,14000.0
2014-11-05 15:15:00,65.53,65.53,65.52,65.52,21800.0,51.9347,51.9347,51.9268,51.9268,21800.0
2014-11-05 15:20:00,65.52,65.52,65.46,65.48,20900.0,51.9268,51.9268,51.8792,51.8951,20900.0
2014-11-05 15:25:00,65.48,65.48,65.46,65.47,11500.0,51.8951,51.8951,51.8792,51.8872,11500.0
2014-11-05 15:30:00,65.47,65.52,65.47,65.51,27500.0,51.8872,51.9268,51.8872,51.9189,27500.0
2014-11-05 15:35:00,65.51,65.54,65.51,65.54,21900.0,51.9189,51.9426,51.9189,51.9426,21900.0
2014-11-05 15:40:00,65.53,65.6,65.53,65.6,34000.0,51.9347,51.9902,51.9347,51.9902,34000.0
2014-11-05 15:45:00,65.6,65.66,65.6,65.65,136900.0,51.9902,52.0378,51.9902,52.0298,136900.0
2014-11-05 15:50:00,65.66,65.69,65.64,65.65,83400.0,52.0378,52.0615,52.0219,52.0298,83400.0
2014-11-05 15:55:00,65.65,65.75,65.65,65.73,260100.0,52.0298,52.1091,52.0298,52.0932,260100.0
2014-11-06 09:30:00,65.69,65.74,65.6,65.72,45600.0,52.0615,52.1012,51.9902,52.0853,45600.0
2014-11-06 09:35:00,65.69,65.7,65.62,65.66,18900.0,52.0615,52.0695,52.0061,52.0378,18900.0
2014-11-06 09:40:00,65.66,65.8,65.66,65.73,37800.0,52.0378,52.1487,52.0378,52.0932,37800.0
2014-11-06 09:45:00,65.71,65.83,65.71,65.83,37100.0,52.0774,52.1725,52.0774,52.1725,37100.0
2014-11-06 09:50:00,65.83,65.84,65.74,65.76,73600.0,52.1725,52.1804,52.1012,52.117,73600.0
2014-11-06 09:55:00,65.75,65.83,65.74,65.83,29800.0,52.1091,52.1725,52.1012,52.1725,29800.0
2014-11-06 10:00:00,65.83,65.84,65.79,65.81,67900.0,52.1725,52.1804,52.1408,52.1566,67900.0
2014-11-06 10:05:00,65.8,65.89,65.8,65.87,51600.0,52.1487,52.22,52.1487,52.2042,51600.0
2014-11-06 10:10:00,65.87,65.9,65.83,65.86,40800.0,52.2042,52.228,52.1725,52.1963,40800.0
2014-11-06 10:15:00,65.85,65.86,65.76,65.82,38000.0,52.1883,52.1963,52.117,52.1646,38000.0
2014-11-06 10:20:00,65.81,65.91,65.81,65.87,28800.0,52.1566,52.2359,52.1566,52.2042,28800.0
2014-11-06 10:25:00,65.87,65.92,65.87,65.91,18800.0,52.2042,52.2438,52.2042,52.2359,18800.0
2014-11-06 10:30:00,65.92,65.92,65.83,65.9,23300.0,52.2438,52.2438,52.1725,52.228,23300.0
2014-11-06 10:35:00,65.9,65.99,65.9,65.98,78900.0,52.228,52.2993,52.228,52.2914,78900.0
2014-11-06 10:40:00,65.97,66.04,65.97,66.02,38600.0,52.2834,52.3389,52.2834,52.3231,38600.0
2014-11-06 10:45:00,66.02,66.09,66.02,66.08,27600.0,52.3231,52.3785,52.3231,52.3706,27600.0
2014-11-06 10:50:00,66.07,66.09,66.03,66.08,32800.0,52.3627,52.3785,52.331,52.3706,32800.0
2014-11-06 10:55:00,66.08,66.11,66.07,66.1,43000.0,52.3706,52.3944,52.3627,52.3865,43000.0
2014-11-06 11:00:00,66.1,66.16,66.1,66.14,35600.0,52.3865,52.434,52.3865,52.4182,35600.0
2014-11-06 11:05:00,66.15,66.15,66.12,66.13,39700.0,52.4261,52.4261,52.4023,52.4102,39700.0
2014-11-06 11:10:00,66.12,66.13,66.04,66.06,24500.0,52.4023,52.4102,52.3389,52.3548,24500.0
2014-11-06 11:15:00,66.06,66.17,66.05,66.17,18600.0,52.3548,52.4419,52.3468,52.4419,18600.0
2014-11-06 11:20:00,66.17,66.2,66.16,66.18,23700.0,52.4419,52.4657,52.434,52.4499,23700.0
2014-11-06 11:25:00,66.19,66.19,66.15,66.16,17400.0,52.4578,52.4578,52.4261,52.434,17400.0
2014-11-06 11:30:00,66.16,66.2,66.15,66.2,14600.0,52.434,52.4657,52.4261,52.4657,14600.0
2014-11-06 11:35:00,66.19,66.2,66.14,66.15,18500.0,52.4578,52.4657,52.4182,52.4261,18500.0
2014-11-06 11:40:00,66.16,66.18,66.12,66.18,28500.0,52.434,52.4499,52.4023,52.4499,28500.0
2014-11-06 11:45:00,66.18,66.2,66.16,66.16,16700.0,52.4499,52.4657,52.434,52.434,16700.0
2014-11-06 11:50:00,66.16,66.17,66.12,66.13,16100.0,52.434,52.4419,52.4023,52.4102,16100.0
2014-11-06 11:55:00,66.12,66.12,66.08,66.09,19500.0,52.4023,52.4023,52.3706,52.3785,19500.0
2014-11-06 12:00:00,66.09,66.09,66.02,66.04,49400.0,52.3785,52.3785,52.3231,52.3389,49400.0
2014-11-06 12:05:00,66.05,66.06,66.05,66.06,7500.0,52.3468,52.3548,52.3468,52.3548,7500.0
2014-11-06 12:10:00,66.07,66.08,66.04,66.08,12900.0,52.3627,52.3706,52.3389,52.3706,12900.0
2014-11-06 12:15:00,66.08,66.12,66.05,66.09,18000.0,52.3706,52.4023,52.3468,52.3785,18000.0
2014-11-06 12:20:00,66.09,66.11,66.07,66.11,10000.0,52.3785,52.3944,52.3627,52.3944,10000.0
2014-11-06 12:25:00,66.12,66.12,66.09,66.09,12900.0,52.4023,52.4023,52.3785,52.3785,12900.0
2014-11-06 12:30:00,66.09,66.12,66.08,66.11,29100.0,52.3785,52.4023,52.3706,52.3944,29100.0
2014-11-06 12:35:00,66.11,66.12,66.07,66.07,13500.0,52.3944,52.4023,52.3627,52.3627,13500.0
2014-11-06 12:40:00,66.07,66.11,66.06,66.11,12300.0,52.3627,52.3944,52.3548,52.3944,12300.0
2014-11-06 12:45:00,66.1,66.12,66.09,66.09,14500.0,52.3865,52.4023,52.3785,52.3785,14500.0
2014-11-06 12:50:00,66.1,66.11,66.07,66.07,15200.0,52.3865,52.3944,52.3627,52.3627,15200.0
2014-11-06 12:55:00,66.08,66.12,66.08,66.11,11200.0,52.3706,52.4023,52.3706,52.3944,11200.0
2014-11-06 13:00:00,66.11,66.11,66.09,66.11,21600.0,52.3944,52.3944,52.3785,52.3944,21600.0
2014-11-06 13:05:00,66.11,66.11,66.09,66.09,23300.0,52.3944,52.3944,52.3785,52.3785,23300.0
2014-11-06 13:10:00,66.09,66.1,66.06,66.07,18800.0,52.3785,52.3865,52.3548,52.3627,18800.0
2014-11-06 13:15:00,66.06,66.08,66.06,66.06,17500.0,52.3548,52.3706,52.3548,52.3548,17500.0
2014-11-06 13:20:00,66.06,66.12,66.05,66.11,16100.0,52.3548,52.4023,52.3468,52.3944,16100.0
2014-11-06 13:25:00,66.12,66.18,66.12,66.18,16800.0,52.4023,52.4499,52.4023,52.4499,16800.0
2014-11-06 13:30:00,66.17,66.18,66.15,66.15,18800.0,52.4419,52.4499,52.4261,52.4261,18800.0
2014-11-06 13:35:00,66.14,66.16,66.13,66.16,13000.0,52.4182,52.434,52.4102,52.434,13000.0
2014-11-06 13:40:00,66.17,66.17,66.14,66.15,14900.0,52.4419,52.4419,52.4182,52.4261,14900.0
2014-11-06 13:45:00,66.15,66.15,66.13,66.13,14000.0,52.4261,52.4261,52.4102,52.4102,14000.0
2014-11-06 13:50:00,66.14,66.18,66.14,66.16,13300.0,52.4182,52.4499,52.4182,52.434,13300.0
2014-11-06 13:55:00,66.17,66.22,66.17,66.2,19900.0,52.4419,52.4816,52.4419,52.4657,19900.0
2014-11-06 14:00:00,66.21,66.22,66.19,66.2,18400.0,52.4736,52.4816,52.4578,52.4657,18400.0
2014-11-06 14:05:00,66.2,66.21,66.19,66.2,25000.0,52.4657,52.4736,52.4578,52.4657,25000.0
2014-11-06 14:10:00,66.2,66.23,66.2,66.2,19300.0,52.4657,52.4895,52.4657,52.4657,19300.0
2014-11-06 14:15:00,66.2,66.23,66.2,66.22,15100.0,52.4657,52.4895,52.4657,52.4816,15100.0
2014-11-06 14:20:00,66.22,66.22,66.2,66.2,22500.0,52.4816,52.4816,52.4657,52.4657,22500.0
2014-11-06 14:25:00,66.21,66.24,66.2,66.23,10700.0,52.4736,52.4974,52.4657,52.4895,10700.0
2014-11-06 14:30:00,66.22,66.24,66.15,66.16,18900.0,52.4816,52.4974,52.4261,52.434,18900.0
2014-11-06 14:35:00,66.16,66.16,66.1,66.12,13800.0,52.434,52.434,52.3865,52.4023,13800.0
2014-11-06 14:40:00,66.12,66.13,66.08,66.1,11900.0,52.4023,52.4102,52.3706,52.3865,11900.0
2014-11-06 14:45:00,66.1,66.11,66.09,66.09,9800.0,52.3865,52.3944,52.3785,52.3785,9800.0
2014-11-06 14:50:00,66.09,66.12,66.09,66.1,23000.0,52.3785,52.4023,52.3785,52.3865,23000.0
2014-11-06 14:55:00,66.1,66.12,66.09,66.09,15100.0,52.3865,52.4023,52.3785,52.3785,15100.0
2014-11-06 15:00:00,66.09,66.09,66.06,66.06,15300.0,52.3785,52.3785,52.3548,52.3548,15300.0
2014-11-06 15:05:00,66.07,66.07,65.98,66.03,41500.0,52.3627,52.3627,52.2914,52.331,41500.0
2014-11-06 15:10:00,66.03,66.08,66.03,66.07,21000.0,52.331,52.3706,52.331,52.3627,21000.0
2014-11-06 15:15:00,66.06,66.08,66.03,66.08,20200.0,52.3548,52.3706,52.331,52.3706,20200.0
2014-11-06 15:20:00,66.07,66.07,66.03,66.03,15800.0,52.3627,52.3627,52.331,52.331,15800.0
2014-11-06 15:25:00,66.03,66.06,66.03,66.04,23000.0,52.331,52.3548,52.331,52.3389,23000.0
2014-11-06 15:30:00,66.04,66.06,66.04,66.05,22600.0,52.3389,52.3548,52.3389,52.3468,22600.0
2014-11-06 15:35:00,66.06,66.09,66.05,66.06,30200.0,52.3548,52.3785,52.3468,52.3548,30200.0
2014-11-06 15:40:00,66.06,66.08,66.06,66.08,26500.0,52.3548,52.3706,52.3548,52.3706,26500.0
2014-11-06 15:45:00,66.08,66.1,66.08,66.1,60100.0,52.3706,52.3865,52.3706,52.3865,60100.0
2014-11-06 15:50:00,66.1,66.12,66.09,66.1,41000.0,52.3865,52.4023,52.3785,52.3865,41000.0
2014-11-06 15:55:00,66.11,66.14,66.1,66.12,124000.0,52.3944,52.4182,52.3865,52.4023,124000.0
2014-11-07 09:30:00,66.11,66.18,65.97,65.98,33100.0,52.3944,52.4499,52.2834,52.2914,33100.0
2014-11-07 09:35:00,65.98,66.06,65.97,65.98,13800.0,52.2914,52.3548,52.2834,52.2914,13800.0
2014-11-07 09:40:00,65.98,65.99,65.91,65.97,30400.0,52.2914,52.2993,52.2359,52.2834,30400.0
2014-11-07 09:45:00,65.93,65.98,65.91,65.95,15200.0,52.2517,52.2914,52.2359,52.2676,15200.0
2014-11-07 09:50:00,65.95,66.01,65.95,65.97,18800.0,52.2676,52.3151,52.2676,52.2834,18800.0
2014-11-07 09:55:00,65.97,66.07,65.95,66.06,33100.0,52.2834,52.3627,52.2676,52.3548,33100.0
2014-11-07 10:00:00,66.07,66.16,66.07,66.14,27000.0,52.3627,52.434,52.3627,52.4182,27000.0
2014-11-07 10:05:00,66.13,66.25,66.13,66.23,18300.0,52.4102,52.5053,52.4102,52.4895,18300.0
2014-11-07 10:10:00,66.22,66.24,66.15,66.16,29100.0,52.4816,52.4974,52.4261,52.434,29100.0
2014-11-07 10:15:00,66.17,66.25,66.15,66.25,12300.0,52.4419,52.5053,52.4261,52.5053,12300.0
2014-11-07 10:20:00,66.23,66.25,66.22,66.22,12700.0,52.4895,52.5053,52.4816,52.4816,12700.0
2014-11-07 10:25:00,66.22,66.26,66.19,66.26,18400.0,52.4816,52.5133,52.4578,52.5133,18400.0
2014-11-07 10:30:00,66.26,66.27,66.21,66.23,18700.0,52.5133,52.5212,52.4736,52.4895,18700.0
2014-11-07 10:35:00,66.22,66.3,66.2,66.29,14300.0,52.4816,52.545,52.4657,52.5371,14300.0
2014-11-07 10:40:00,66.29,66.3,66.23,66.28,18300.0,52.5371,52.545,52.4895,52.5291,18300.0
2014-11-07 10:45:00,66.28,66.37,66.28,66.37,14700.0,52.5291,52.6005,52.5291,52.6005,14700.0
2014-11-07 10:50:00,66.37,66.38,66.32,66.34,24300.0,52.6005,52.6084,52.5608,52.5767,24300.0
2014-11-07 10:55:00,66.35,66.41,66.34,66.34,15400.0,52.5846,52.6322,52.5767,52.5767,15400.0
2014-11-07 11:00:00,66.34,66.36,66.29,66.29,11900.0,52.5767,52.5925,52.5371,52.5371,11900.0
2014-11-07 11:05:00,66.29,66.31,66.25,66.25,9600.0,52.5371,52.5529,52.5053,52.5053,9600.0
2014-11-07 11:10:00,66.25,66.34,66.25,66.33,24900.0,52.5053,52.5767,52.5053,52.5688,24900.0
2014-11-07 11:15:00,66.33,66.33,66.27,66.31,18500.0,52.5688,52.5688,52.5212,52.5529,18500.0
2014-11-07 11:20:00,66.31,66.33,66.26,66.28,10500.0,52.5529,52.5688,52.5133,52.5291,10500.0
2014-11-07 11:25:00,66.27,66.33,66.27,66.3,9800.0,52.5212,52.5688,52.5212,52.545,9800.0
2014-11-07 11:30:00,66.3,66.35,66.28,66.28,12600.0,52.545,52.5846,52.5291,52.5291,12600.0
2014-11-07 11:35:00,66.28,66.28,66.2,66.22,14700.0,52.5291,52.5291,52.4657,52.4816,14700.0
2014-11-07 11:40:00,66.23,66.24,66.19,66.19,10500.0,52.4895,52.4974,52.4578,52.4578,10500.0
2014-11-07 11:45:00,66.19,66.21,66.18,66.2,7700.0,52.4578,52.4736,52.4499,52.4657,7700.0
2014-11-07 11:50:00,66.2,66.22,66.18,66.19,23500.0,52.4657,52.4816,52.4499,52.4578,23500.0
2014-11-07 11:55:00,66.19,66.2,66.16,66.17,16100.0,52.4578,52.4657,52.434,52.4419,16100.0
2014-11-07 12:00:00,66.16,66.16,66.14,66.16,10500.0,52.434,52.434,52.4182,52.434,10500.0
2014-11-07 12:05:00,66.15,66.19,66.15,66.15,8100.0,52.4261,52.4578,52.4261,52.4261,8100.0
2014-11-07 12:10:00,66.15,66.17,66.14,66.15,11200.0,52.4261,52.4419,52.4182,52.4261,11200.0
2014-11-07 12:15:00,66.16,66.2,66.15,66.19,8100.0,52.434,52.4657,52.4261,52.4578,8100.0
2014-11-07 12:20:00,66.19,66.21,66.17,66.17,8900.0,52.4578,52.4736,52.4419,52.4419,8900.0
2014-11-07 12:25:00,66.17,66.19,66.14,66.15,22100.0,52.4419,52.4578,52.4182,52.4261,22100.0
2014-11-07 12:30:00,66.16,66.17,66.15,66.15,9400.0,52.434,52.4419,52.4261,52.4261,9400.0
2014-11-07 12:35:00,66.15,66.16,66.14,66.16,13100.0,52.4261,52.434,52.4182,52.434,13100.0
2014-11-07 12:40:00,66.16,66.17,66.16,66.17,8500.0,52.434,52.4419,52.434,52.4419,8500.0
2014-11-07 12:45:00,66.16,66.16,66.14,66.15,12900.0,52.434,52.434,52.4182,52.4261,12900.0
2014-11-07 12:50:00,66.15,66.15,66.12,66.12,10700.0,52.4261,52.4261,52.4023,52.4023,10700.0
2014-11-07 12:55:00,66.13,66.13,66.09,66.1,32400.0,52.4102,52.4102,52.3785,52.3865,32400.0
2014-11-07 13:00:00,66.1,66.12,66.09,66.12,11700.0,52.3865,52.4023,52.3785,52.4023,11700.0
2014-11-07 13:05:00,66.12,66.14,66.11,66.13,32600.0,52.4023,52.4182,52.3944,52.4102,32600.0
2014-11-07 13:10:00,66.13,66.15,66.12,66.15,8800.0,52.4102,52.4261,52.4023,52.4261,8800.0
2014-11-07 13:15:00,66.15,66.15,66.12,66.13,6800.0,52.4261,52.4261,52.4023,52.4102,6800.0
2014-11-07 13:20:00,66.12,66.16,66.12,66.16,11100.0,52.4023,52.434,52.4023,52.434,11100.0
2014-11-07 13:25:00,66.15,66.16,66.13,66.15,28700.0,52.4261,52.434,52.4102,52.4261,28700.0
2014-11-07 13:30:00,66.15,66.16,66.12,66.15,17300.0,52.4261,52.434,52.4023,52.4261,17300.0
2014-11-07 13:35:00,66.15,66.15,66.13,66.13,9800.0,52.4261,52.4261,52.4102,52.4102,9800.0
2014-11-07 13:40:00,66.13,66.15,66.12,66.14,19100.0,52.4102,52.4261,52.4023,52.4182,19100.0
2014-11-07 13:45:00,66.15,66.15,66.14,66.15,3800.0,52.4261,52.4261,52.4182,52.4261,3800.0
2014-11-07 13:50:00,66.15,66.19,66.14,66.16,21800.0,52.4261,52.4578,52.4182,52.434,21800.0
2014-11-07 13:55:00,66.16,66.19,66.16,66.16,14000.0,52.434,52.4578,52.434,52.434,14000.0
2014-11-07 14:00:00,66.16,66.17,66.16,66.16,5200.0,52.434,52.4419,52.434,52.434,5200.0
2014-11-07 14:05:00,66.16,66.17,66.15,66.15,13100.0,52.434,52.4419,52.4261,52.4261,13100.0
2014-11-07 14:10:00,66.16,66.17,66.15,66.17,16600.0,52.434,52.4419,52.4261,52.4419,16600.0
2014-11-07 14:15:00,66.17,66.2,66.17,66.2,23300.0,52.4419,52.4657,52.4419,52.4657,23300.0
2014-11-07 14:20:00,66.2,66.21,66.2,66.2,15900.0,52.4657,52.4736,52.4657,52.4657,15900.0
2014-11-07 14:25:00,66.2,66.21,66.17,66.19,40300.0,52.4657,52.4736,52.4419,52.4578,40300.0
2014-11-07 14:30:00,66.19,66.2,66.19,66.2,9600.0,52.4578,52.4657,52.4578,52.4657,9600.0
2014-11-07 14:35:00,66.19,66.2,66.19,66.19,12400.0,52.4578,52.4657,52.4578,52.4578,12400.0
2014-11-07 14:40:00,66.2,66.25,66.2,66.25,23300.0,52.4657,52.5053,52.4657,52.5053,23300.0
2014-11-07 14:45:00,66.24,66.25,66.24,66.25,10200.0,52.4974,52.5053,52.4974,52.5053,10200.0
2014-11-07 14:50:00,66.24,66.25,66.23,66.23,19400.0,52.4974,52.5053,52.4895,52.4895,19400.0
2014-11-07 14:55:00,66.24,66.24,66.22,66.23,23700.0,52.4974,52.4974,52.4816,52.4895,23700.0
2014-11-07 15:00:00,66.23,66.23,66.2,66.2,41600.0,52.4895,52.4895,52.4657,52.4657,41600.0
2014-11-07 15:05:00,66.2,66.23,66.2,66.22,28700.0,52.4657,52.4895,52.4657,52.4816,28700.0
2014-11-07 15:10:00,66.22,66.23,66.22,66.22,13500.0,52.4816,52.4895,52.4816,52.4816,13500.0
2014-11-07 15:15:00,66.22,66.23,66.18,66.19,46100.0,52.4816,52.4895,52.4499,52.4578,46100.0
2014-11-07 15:20:00,66.2,66.2,66.19,66.2,25800.0,52.4657,52.4657,52.4578,52.4657,25800.0
2014-11-07 15:25:00,66.2,66.2,66.19,66.2,15600.0,52.4657,52.4657,52.4578,52.4657,15600.0
2014-11-07 15:30:00,66.2,66.2,66.19,66.2,41500.0,52.4657,52.4657,52.4578,52.4657,41500.0
2014-11-07 15:35:00,66.19,66.2,66.19,66.2,40800.0,52.4578,52.4657,52.4578,52.4657,40800.0
2014-11-07 15:40:00,66.2,66.23,66.2,66.23,59500.0,52.4657,52.4895,52.4657,52.4895,59500.0
2014-11-07 15:45:00,66.23,66.26,66.22,66.25,103800.0,52.4895,52.5133,52.4816,52.5053,103800.0
2014-11-07 15:50:00,66.24,66.25,66.18,66.2,52300.0,52.4974,52.5053,52.4499,52.4657,52300.0
2014-11-07 15:55:00,66.2,66.25,66.19,66.25,94300.0,52.4657,52.5053,52.4578,52.5053,94300.0
2014-11-10 09:30:00,66.75,66.75,66.47,66.59,77400.0,52.9016,52.9016,52.6797,52.7748,77400.0
2014-11-10 09:35:00,66.58,66.65,66.56,66.58,10000.0,52.7669,52.8224,52.751,52.7669,10000.0
2014-11-10 09:40:00,66.56,66.65,66.55,66.62,15500.0,52.751,52.8224,52.7431,52.7986,15500.0
2014-11-10 09:45:00,66.61,66.68,66.57,66.66,13700.0,52.7907,52.8461,52.759,52.8303,13700.0
2014-11-10 09:50:00,66.68,66.77,66.67,66.72,28300.0,52.8461,52.9175,52.8382,52.8778,28300.0
2014-11-10 09:55:00,66.71,66.8,66.7,66.8,12400.0,52.8699,52.9412,52.862,52.9412,12400.0
2014-11-10 10:00:00,66.8,66.84,66.78,66.8,31800.0,52.9412,52.9729,52.9254,52.9412,31800.0
2014-11-10 10:05:00,66.78,66.87,66.78,66.84,16400.0,52.9254,52.9967,52.9254,52.9729,16400.0
2014-11-10 10:10:00,66.84,66.84,66.75,66.82,12800.0,52.9729,52.9729,52.9016,52.9571,12800.0
2014-11-10 10:15:00,66.83,66.85,66.83,66.85,13000.0,52.965,52.9809,52.965,52.9809,13000.0
2014-11-10 10:20:00,66.84,66.85,66.81,66.84,15800.0,52.9729,52.9809,52.9492,52.9729,15800.0
2014-11-10 10:25:00,66.84,66.84,66.8,66.82,30500.0,52.9729,52.9729,52.9412,52.9571,30500.0
2014-11-10 10:30:00,66.82,66.82,66.74,66.74,20700.0,52.9571,52.9571,52.8937,52.8937,20700.0
2014-11-10 10:35:00,66.74,66.77,66.74,66.74,19800.0,52.8937,52.9175,52.8937,52.8937,19800.0
2014-11-10 10:40:00,66.75,66.77,66.7,66.71,31900.0,52.9016,52.9175,52.862,52.8699,31900.0
2014-11-10 10:45:00,66.71,66.74,66.71,66.73,14100.0,52.8699,52.8937,52.8699,52.8858,14100.0
2014-11-10 10:50:00,66.72,66.78,66.71,66.78,12400.0,52.8778,52.9254,52.8699,52.9254,12400.0
2014-11-10 10:55:00,66.78,66.81,66.78,66.79,10400.0,52.9254,52.9492,52.9254,52.9333,10400.0
2014-11-10 11:00:00,66.79,66.83,66.78,66.83,11900.0,52.9333,52.965,52.9254,52.965,11900.0
2014-11-10 11:05:00,66.82,66.83,66.79,66.8,17800.0,52.9571,52.965,52.9333,52.9412,17800.0
2014-11-10 11:10:00,66.8,66.8,66.72,66.72,12500.0,52.9412,52.9412,52.8778,52.8778,12500.0
2014-11-10 11:15:00,66.72,66.73,66.69,66.69,14300.0,52.8778,52.8858,52.8541,52.8541,14300.0
2014-11-10 11:20:00,66.69,66.72,66.67,66.71,10600.0,52.8541,52.8778,52.8382,52.8699,10600.0
2014-11-10 11:25:00,66.71,66.74,66.7,66.74,5400.0,52.8699,52.8937,52.862,52.8937,5400.0
2014-11-10 11:30:00,66.74,66.75,66.69,66.73,67100.0,52.8937,52.9016,52.8541,52.8858,67100.0
2014-11-10 11:35:00,66.73,66.82,66.73,66.82,21100.0,52.8858,52.9571,52.8858,52.9571,21100.0
2014-11-10 11:40:00,66.83,66.88,66.83,66.86,12300.0,52.965,53.0046,52.965,52.9888,12300.0
2014-11-10 11:45:00,66.88,66.88,66.83,66.84,7100.0,53.0046,53.0046,52.965,52.9729,7100.0
2014-11-10 11:50:00,66.84,66.85,66.81,66.83,13400.0,52.9729,52.9809,52.9492,52.965,13400.0
2014-11-10 11:55:00,66.83,66.83,66.8,66.8,2800.0,52.965,52.965,52.9412,52.9412,2800.0
2014-11-10 12:00:00,66.79,66.83,66.76,66.83,9500.0,52.9333,52.965,52.9095,52.965,9500.0
2014-11-10 12:05:00,66.83,66.83,66.78,66.78,15200.0,52.965,52.965,52.9254,52.9254,15200.0
2014-11-10 12:10:00,66.77,66.8,66.76,66.79,8500.0,52.9175,52.9412,52.9095,52.9333,8500.0
2014-11-10 12:15:00,66.79,66.79,66.73,66.74,5700.0,52.9333,52.9333,52.8858,52.8937,5700.0
2014-11-10 12:20:00,66.75,66.76,66.73,66.73,6900.0,52.9016,52.9095,52.8858,52.8858,6900.0
2014-11-10 12:25:00,66.74,66.74,66.7,66.7,8100.0,52.8937,52.8937,52.862,52.862,8100.0
2014-11-10 12:30:00,66.7,66.7,66.62,66.62,11800.0,52.862,52.862,52.7986,52.7986,11800.0
2014-11-10 12:35:00,66.62,66.64,66.61,66.61,10900.0,52.7986,52.8144,52.7907,52.7907,10900.0
2014-11-10 12:40:00,66.61,66.61,66.58,66.59,6400.0,52.7907,52.7907,52.7669,52.7748,6400.0
2014-11-10 12:45:00,66.58,66.59,66.57,66.58,12200.0,52.7669,52.7748,52.759,52.7669,12200.0
2014-11-10 12:50:00,66.57,66.58,66.55,66.56,6300.0,52.759,52.7669,52.7431,52.751,6300.0
2014-11-10 12:55:00,66.56,66.56,66.52,66.52,24700.0,52.751,52.751,52.7193,52.7193,24700.0
2014-11-10 13:00:00,66.51,66.52,66.5,66.51,13300.0,52.7114,52.7193,52.7035,52.7114,13300.0
2014-11-10 13:05:00,66.51,66.54,66.5,66.54,14200.0,52.7114,52.7352,52.7035,52.7352,14200.0
2014-11-10 13:10:00,66.54,66.56,66.54,66.56,14100.0,52.7352,52.751,52.7352,52.751,14100.0
2014-11-10 13:15:00,66.56,66.56,66.54,66.56,5200.0,52.751,52.751,52.7352,52.751,5200.0
2014-11-10 13:20:00,66.56,66.58,66.54,66.55,5200.0,52.751,52.7669,52.7352,52.7431,5200.0
2014-11-10 13:25:00,66.54,66.57,66.54,66.56,6700.0,52.7352,52.759,52.7352,52.751,6700.0
2014-11-10 13:30:00,66.57,66.58,66.54,66.56,9400.0,52.759,52.7669,52.7352,52.751,9400.0
2014-11-10 13:35:00,66.55,66.57,66.55,66.56,5000.0,52.7431,52.759,52.7431,52.751,5000.0
2014-11-10 13:40:00,66.55,66.57,66.55,66.57,7300.0,52.7431,52.759,52.7431,52.759,7300.0
2014-11-10 13:45:00,66.57,66.6,66.57,66.59,6100.0,52.759,52.7827,52.759,52.7748,6100.0
2014-11-10 13:50:00,66.6,66.6,66.56,66.57,6200.0,52.7827,52.7827,52.751,52.759,6200.0
2014-11-10 13:55:00,66.57,66.57,66.55,66.57,11500.0,52.759,52.759,52.7431,52.759,11500.0
2014-11-10 14:00:00,66.56,66.57,66.55,66.56,6700.0,52.751,52.759,52.7431,52.751,6700.0
2014-11-10 14:05:00,66.57,66.62,66.57,66.61,9100.0,52.759,52.7986,52.759,52.7907,9100.0
2014-11-10 14:10:00,66.62,66.63,66.6,66.61,11400.0,52.7986,52.8065,52.7827,52.7907,11400.0
2014-11-10 14:15:00,66.6,66.63,66.59,66.63,13900.0,52.7827,52.8065,52.7748,52.8065,13900.0
2014-11-10 14:20:00,66.63,66.65,66.62,66.65,6800.0,52.8065,52.8224,52.7986,52.8224,6800.0
2014-11-10 14:25:00,66.65,66.66,66.64,66.65,26800.0,52.8224,52.8303,52.8144,52.8224,26800.0
2014-11-10 14:30:00,66.65,66.66,66.64,66.66,13500.0,52.8224,52.8303,52.8144,52.8303,13500.0
2014-11-10 14:35:00,66.66,66.66,66.64,66.66,6500.0,52.8303,52.8303,52.8144,52.8303,6500.0
2014-11-10 14:40:00,66.65,66.68,66.65,66.68,9200.0,52.8224,52.8461,52.8224,52.8461,9200.0
2014-11-10 14:45:00,66.68,66.68,66.65,66.67,11500.0,52.8461,52.8461,52.8224,52.8382,11500.0
2014-11-10 14:50:00,66.66,66.69,66.65,66.65,14600.0,52.8303,52.8541,52.8224,52.8224,14600.0
2014-11-10 14:55:00,66.65,66.67,66.64,66.67,8900.0,52.8224,52.8382,52.8144,52.8382,8900.0
2014-11-10 15:00:00,66.68,66.69,66.67,66.67,10300.0,52.8461,52.8541,52.8382,52.8382,10300.0
2014-11-10 15:05:00,66.67,66.7,66.67,66.7,29300.0,52.8382,52.862,52.8382,52.862,29300.0
2014-11-10 15:10:00,66.7,66.73,66.69,66.72,14700.0,52.862,52.8858,52.8541,52.8778,14700.0
2014-11-10 15:15:00,66.72,66.72,66.69,66.7,17300.0,52.8778,52.8778,52.8541,52.862,17300.0
2014-11-10 15:20:00,66.7,66.7,66.67,66.68,12600.0,52.862,52.862,52.8382,52.8461,12600.0
2014-11-10 15:25:00,66.67,66.68,66.67,66.67,24000.0,52.8382,52.8461,52.8382,52.8382,24000.0
2014-11-10 15:30:00,66.67,66.68,66.66,66.68,27300.0,52.8382,52.8461,52.8303,52.8461,27300.0
2014-11-10 15:35:00,66.67,66.7,66.67,66.69,18200.0,52.8382,52.862,52.8382,52.8541,18200.0
2014-11-10 15:40:00,66.7,66.7,66.65,66.65,27900.0,52.862,52.862,52.8224,52.8224,27900.0
2014-11-10 15:45:00,66.64,66.68,66.63,66.66,47400.0,52.8144,52.8461,52.8065,52.8303,47400.0
2014-11-10 15:50:00,66.67,66.67,66.6,66.61,94600.0,52.8382,52.8382,52.7827,52.7907,94600.0
2014-11-10 15:55:00,66.61,66.77,66.6,66.76,172000.0,52.7907,52.9175,52.7827,52.9095,172000.0
2014-11-11 09:30:00,66.71,66.85,66.7,66.72,40300.0,52.8699,52.9809,52.862,52.8778,40300.0
2014-11-11 09:35:00,66.73,66.8,66.72,66.76,25900.0,52.8858,52.9412,52.8778,52.9095,25900.0
2014-11-11 09:40:00,66.75,66.77,66.73,66.76,30500.0,52.9016,52.9175,52.8858,52.9095,30500.0
2014-11-11 09:45:00,66.76,66.85,66.76,66.81,25000.0,52.9095,52.9809,52.9095,52.9492,25000.0
2014-11-11 09:50:00,66.83,66.98,66.83,66.97,76700.0,52.965,53.0839,52.965,53.076,76700.0
2014-11-11 09:55:00,66.96,66.97,66.89,66.93,29200.0,53.068,53.076,53.0126,53.0443,29200.0
2014-11-11 10:00:00,66.94,66.95,66.87,66.89,38100.0,53.0522,53.0601,52.9967,53.0126,38100.0
2014-11-11 10:05:00,66.9,66.9,66.83,66.89,25700.0,53.0205,53.0205,52.965,53.0126,25700.0
2014-11-11 10:10:00,66.89,66.89,66.76,66.78,23000.0,53.0126,53.0126,52.9095,52.9254,23000.0
2014-11-11 10:15:00,66.79,66.8,66.77,66.8,17500.0,52.9333,52.9412,52.9175,52.9412,17500.0
2014-11-11 10:20:00,66.81,66.92,66.81,66.87,17000.0,52.9492,53.0363,52.9492,52.9967,17000.0
2014-11-11 10:25:00,66.88,66.89,66.84,66.84,11200.0,53.0046,53.0126,52.9729,52.9729,11200.0
2014-11-11 10:30:00,66.85,66.86,66.82,66.83,17100.0,52.9809,52.9888,52.9571,52.965,17100.0
2014-11-11 10:35:00,66.83,66.84,66.8,66.82,20000.0,52.965,52.9729,52.9412,52.9571,20000.0
2014-11-11 10:40:00,66.82,66.83,66.79,66.81,11000.0,52.9571,52.965,52.9333,52.9492,11000.0
2014-11-11 10:45:00,66.81,66.82,66.78,66.79,9800.0,52.9492,52.9571,52.9254,52.9333,9800.0
2014-11-11 10:50:00,66.79,66.8,66.75,66.77,15500.0,52.9333,52.9412,52.9016,52.9175,15500.0
2014-11-11 10:55:00,66.77,66.78,66.73,66.73,8600.0,52.9175,52.9254,52.8858,52.8858,8600.0
2014-11-11 11:00:00,66.74,66.74,66.71,66.74,13600.0,52.8937,52.8937,52.8699,52.8937,13600.0
2014-11-11 11:05:00,66.73,66.74,66.67,66.74,41200.0,52.8858,52.8937,52.8382,52.8937,41200.0
2014-11-11 11:10:00,66.74,66.81,66.74,66.8,14000.0,52.8937,52.9492,52.8937,52.9412,14000.0
2014-11-11 11:15:00,66.8,66.81,66.79,66.8,6400.0,52.9412,52.9492,52.9333,52.9412,6400.0
2014-11-11 11:20:00,66.8,66.81,66.76,66.78,12200.0,52.9412,52.9492,52.9095,52.9254,12200.0
2014-11-11 11:25:00,66.78,66.8,66.75,66.8,22400.0,52.9254,52.9412,52.9016,52.9412,22400.0
2014-11-11 11:30:00,66.8,66.82,66.8,66.82,8400.0,52.9412,52.9571,52.9412,52.9571,8400.0
2014-11-11 11:35:00,66.82,66.84,66.78,66.79,20200.0,52.9571,52.9729,52.9254,52.9333,20200.0
2014-11-11 11:40:00,66.8,66.8,66.76,66.8,21000.0,52.9412,52.9412,52.9095,52.9412,21000.0
2014-11-11 11:45:00,66.8,66.82,66.79,66.82,8100.0,52.9412,52.9571,52.9333,52.9571,8100.0
2014-11-11 11:50:00,66.82,66.82,66.79,66.79,11000.0,52.9571,52.9571,52.9333,52.9333,11000.0
2014-11-11 11:55:00,66.78,66.78,66.75,66.75,4100.0,52.9254,52.9254,52.9016,52.9016,4100.0
2014-11-11 12:00:00,66.76,66.78,66.73,66.74,21000.0,52.9095,52.9254,52.8858,52.8937,21000.0
2014-11-11 12:05:00,66.75,66.76,66.73,66.73,8100.0,52.9016,52.9095,52.8858,52.8858,8100.0
2014-11-11 12:10:00,66.73,66.73,66.69,66.7,21100.0,52.8858,52.8858,52.8541,52.862,21100.0
2014-11-11 12:15:00,66.71,66.77,66.7,66.77,9000.0,52.8699,52.9175,52.862,52.9175,9000.0
2014-11-11 12:20:00,66.76,66.77,66.72,66.72,6100.0,52.9095,52.9175,52.8778,52.8778,6100.0
2014-11-11 12:25:00,66.71,66.73,66.7,66.72,10400.0,52.8699,52.8858,52.862,52.8778,10400.0
2014-11-11 12:30:00,66.72,66.75,66.72,66.73,6300.0,52.8778,52.9016,52.8778,52.8858,6300.0
2014-11-11 12:35:00,66.74,66.76,66.71,66.76,7500.0,52.8937,52.9095,52.8699,52.9095,7500.0
2014-11-11 12:40:00,66.76,66.79,66.76,66.78,8600.0,52.9095,52.9333,52.9095,52.9254,8600.0
2014-11-11 12:45:00,66.78,66.78,66.7,66.7,10400.0,52.9254,52.9254,52.862,52.862,10400.0
2014-11-11 12:50:00,66.71,66.72,66.69,66.71,5800.0,52.8699,52.8778,52.8541,52.8699,5800.0
2014-11-11 12:55:00,66.7,66.7,66.67,66.67,11100.0,52.862,52.862,52.8382,52.8382,11100.0
2014-11-11 13:00:00,66.67,66.7,66.66,66.7,10200.0,52.8382,52.862,52.8303,52.862,10200.0
2014-11-11 13:05:00,66.7,66.7,66.66,66.67,9200.0,52.862,52.862,52.8303,52.8382,9200.0
2014-11-11 13:10:00,66.67,66.67,66.64,66.64,5900.0,52.8382,52.8382,52.8144,52.8144,5900.0
2014-11-11 13:15:00,66.64,66.66,66.64,66.65,5800.0,52.8144,52.8303,52.8144,52.8224,5800.0
2014-11-11 13:20:00,66.65,66.66,66.62,66.62,5900.0,52.8224,52.8303,52.7986,52.7986,5900.0
2014-11-11 13:25:00,66.63,66.64,66.62,66.64,8200.0,52.8065,52.8144,52.7986,52.8144,8200.0
2014-11-11 13:30:00,66.64,66.64,66.59,66.6,14200.0,52.8144,52.8144,52.7748,52.7827,14200.0
2014-11-11 13:35:00,66.61,66.61,66.58,66.6,14300.0,52.7907,52.7907,52.7669,52.7827,14300.0
2014-11-11 13:40:00,66.6,66.63,66.6,66.62,13500.0,52.7827,52.8065,52.7827,52.7986,13500.0
2014-11-11 13:45:00,66.63,66.63,66.61,66.62,10200.0,52.8065,52.8065,52.7907,52.7986,10200.0
2014-11-11 13:50:00,66.63,66.63,66.61,66.62,14000.0,52.8065,52.8065,52.7907,52.7986,14000.0
2014-11-11 13:55:00,66.64,66.67,66.64,66.64,7600.0,52.8144,52.8382,52.8144,52.8144,7600.0
2014-11-11 14:00:00,66.65,66.66,66.6,66.61,16700.0,52.8224,52.8303,52.7827,52.7907,16700.0
2014-11-11 14:05:00,66.6,66.61,66.55,66.56,16700.0,52.7827,52.7907,52.7431,52.751,16700.0
2014-11-11 14:10:00,66.56,66.6,66.56,66.59,8800.0,52.751,52.7827,52.751,52.7748,8800.0
2014-11-11 14:15:00,66.59,66.62,66.59,66.62,10500.0,52.7748,52.7986,52.7748,52.7986,10500.0
2014-11-11 14:20:00,66.62,66.62,66.6,66.61,14300.0,52.7986,52.7986,52.7827,52.7907,14300.0
2014-11-11 14:25:00,66.61,66.63,66.59,66.61,9800.0,52.7907,52.8065,52.7748,52.7907,9800.0
2014-11-11 14:30:00,66.61,66.62,66.6,66.62,8500.0,52.7907,52.7986,52.7827,52.7986,8500.0
2014-11-11 14:35:00,66.62,66.65,66.61,66.65,11100.0,52.7986,52.8224,52.7907,52.8224,11100.0
2014-11-11 14:40:00,66.65,66.65,66.62,66.63,12200.0,52.8224,52.8224,52.7986,52.8065,12200.0
2014-11-11 14:45:00,66.63,66.64,66.62,66.62,8000.0,52.8065,52.8144,52.7986,52.7986,8000.0
2014-11-11 14:50:00,66.62,66.63,66.61,66.62,11700.0,52.7986,52.8065,52.7907,52.7986,11700.0
2014-11-11 14:55:00,66.62,66.62,66.6,66.6,11700.0,52.7986,52.7986,52.7827,52.7827,11700.0
2014-11-11 15:00:00,66.6,66.64,66.6,66.63,16200.0,52.7827,52.8144,52.7827,52.8065,16200.0
2014-11-11 15:05:00,66.63,66.64,66.62,66.64,11600.0,52.8065,52.8144,52.7986,52.8144,11600.0
2014-11-11 15:10:00,66.64,66.64,66.61,66.63,15900.0,52.8144,52.8144,52.7907,52.8065,15900.0
2014-11-11 15:15:00,66.63,66.64,66.62,66.63,14300.0,52.8065,52.8144,52.7986,52.8065,14300.0
2014-11-11 15:20:00,66.62,66.64,66.61,66.64,23800.0,52.7986,52.8144,52.7907,52.8144,23800.0
2014-11-11 15:25:00,66.64,66.66,66.63,66.66,11900.0,52.8144,52.8303,52.8065,52.8303,11900.0
2014-11-11 15:30:00,66.65,66.66,66.65,66.66,16300.0,52.8224,52.8303,52.8224,52.8303,16300.0
2014-11-11 15:35:00,66.65,66.66,66.62,66.65,34000.0,52.8224,52.8303,52.7986,52.8224,34000.0
2014-11-11 15:40:00,66.66,66.69,66.66,66.69,36000.0,52.8303,52.8541,52.8303,52.8541,36000.0
2014-11-11 15:45:00,66.68,66.69,66.65,66.68,50600.0,52.8461,52.8541,52.8224,52.8461,50600.0
2014-11-11 15:50:00,66.68,66.68,66.63,66.63,46000.0,52.8461,52.8461,52.8065,52.8065,46000.0
2014-11-11 15:55:00,66.63,66.64,66.6,66.63,182700.0,52.8065,52.8144,52.7827,52.8065,182700.0
2014-11-12 09:30:00,66.44,66.63,66.42,66.6,37400.0,52.6559,52.8065,52.6401,52.7827,37400.0
2014-11-12 09:35:00,66.6,66.75,66.57,66.7,71100.0,52.7827,52.9016,52.759,52.862,71100.0
2014-11-12 09:40:00,66.71,66.8,66.69,66.77,21600.0,52.8699,52.9412,52.8541,52.9175,21600.0
2014-11-12 09:45:00,66.77,66.79,66.71,66.79,16900.0,52.9175,52.9333,52.8699,52.9333,16900.0
2014-11-12 09:50:00,66.79,66.8,66.71,66.77,23900.0,52.9333,52.9412,52.8699,52.9175,23900.0
2014-11-12 09:55:00,66.79,66.81,66.74,66.78,14600.0,52.9333,52.9492,52.8937,52.9254,14600.0
2014-11-12 10:00:00,66.78,66.85,66.76,66.77,24900.0,52.9254,52.9809,52.9095,52.9175,24900.0
2014-11-12 10:05:00,66.78,66.82,66.76,66.77,15100.0,52.9254,52.9571,52.9095,52.9175,15100.0
2014-11-12 10:10:00,66.79,66.8,66.76,66.78,14100.0,52.9333,52.9412,52.9095,52.9254,14100.0
2014-11-12 10:15:00,66.78,66.79,66.74,66.76,22800.0,52.9254,52.9333,52.8937,52.9095,22800.0
2014-11-12 10:20:00,66.76,66.76,66.71,66.75,12800.0,52.9095,52.9095,52.8699,52.9016,12800.0
2014-11-12 10:25:00,66.75,66.75,66.69,66.71,20600.0,52.9016,52.9016,52.8541,52.8699,20600.0
2014-11-12 10:30:00,66.69,66.73,66.68,66.73,19900.0,52.8541,52.8858,52.8461,52.8858,19900.0
2014-11-12 10:35:00,66.74,66.74,66.7,66.72,17600.0,52.8937,52.8937,52.862,52.8778,17600.0
2014-11-12 10:40:00,66.72,66.73,66.69,66.72,16700.0,52.8778,52.8858,52.8541,52.8778,16700.0
2014-11-12 10:45:00,66.72,66.77,66.72,66.77,10600.0,52.8778,52.9175,52.8778,52.9175,10600.0
2014-11-12 10:50:00,66.77,66.79,66.75,66.76,14900.0,52.9175,52.9333,52.9016,52.9095,14900.0
2014-11-12 10:55:00,66.77,66.8,66.76,66.78,10200.0,52.9175,52.9412,52.9095,52.9254,10200.0
2014-11-12 11:00:00,66.77,66.78,66.72,66.72,11600.0,52.9175,52.9254,52.8778,52.8778,11600.0
2014-11-12 11:05:00,66.73,66.76,66.72,66.72,12200.0,52.8858,52.9095,52.8778,52.8778,12200.0
2014-11-12 11:10:00,66.72,66.73,66.7,66.72,12300.0,52.8778,52.8858,52.862,52.8778,12300.0
2014-11-12 11:15:00,66.71,66.73,66.68,66.7,10400.0,52.8699,52.8858,52.8461,52.862,10400.0
2014-11-12 11:20:00,66.71,66.76,66.71,66.75,7200.0,52.8699,52.9095,52.8699,52.9016,7200.0
2014-11-12 11:25:00,66.75,66.75,66.7,66.72,8300.0,52.9016,52.9016,52.862,52.8778,8300.0
2014-11-12 11:30:00,66.72,66.8,66.72,66.79,13300.0,52.8778,52.9412,52.8778,52.9333,13300.0
2014-11-12 11:35:00,66.78,66.86,66.78,66.84,11400.0,52.9254,52.9888,52.9254,52.9729,11400.0
2014-11-12 11:40:00,66.84,66.89,66.82,66.89,18300.0,52.9729,53.0126,52.9571,53.0126,18300.0
2014-11-12 11:45:00,66.89,66.9,66.85,66.86,14000.0,53.0126,53.0205,52.9809,52.9888,14000.0
2014-11-12 11:50:00,66.85,66.88,66.85,66.88,9500.0,52.9809,53.0046,52.9809,53.0046,9500.0
2014-11-12 11:55:00,66.88,66.88,66.85,66.85,13800.0,53.0046,53.0046,52.9809,52.9809,13800.0
2014-11-12 12:00:00,66.85,66.85,66.82,66.84,12100.0,52.9809,52.9809,52.9571,52.9729,12100.0
2014-11-12 12:05:00,66.83,66.89,66.83,66.87,18500.0,52.965,53.0126,52.965,52.9967,18500.0
2014-11-12 12:10:00,66.86,66.86,66.82,66.82,6300.0,52.9888,52.9888,52.9571,52.9571,6300.0
2014-11-12 12:15:00,66.83,66.88,66.83,66.86,9800.0,52.965,53.0046,52.965,52.9888,9800.0
2014-11-12 12:20:00,66.87,66.9,66.87,66.89,22500.0,52.9967,53.0205,52.9967,53.0126,22500.0
2014-11-12 12:25:00,66.89,66.92,66.88,66.91,15600.0,53.0126,53.0363,53.0046,53.0284,15600.0
2014-11-12 12:30:00,66.91,66.91,66.88,66.9,8000.0,53.0284,53.0284,53.0046,53.0205,8000.0
2014-11-12 12:35:00,66.89,66.89,66.86,66.87,8000.0,53.0126,53.0126,52.9888,52.9967,8000.0
2014-11-12 12:40:00,66.87,66.9,66.87,66.89,8500.0,52.9967,53.0205,52.9967,53.0126,8500.0
2014-11-12 12:45:00,66.89,66.9,66.87,66.9,9100.0,53.0126,53.0205,52.9967,53.0205,9100.0
2014-11-12 12:50:00,66.9,66.92,66.89,66.92,9500.0,53.0205,53.0363,53.0126,53.0363,9500.0
2014-11-12 12:55:00,66.92,66.95,66.92,66.95,8800.0,53.0363,53.0601,53.0363,53.0601,8800.0
2014-11-12 13:00:00,66.95,66.95,66.91,66.92,20700.0,53.0601,53.0601,53.0284,53.0363,20700.0
2014-11-12 13:05:00,66.92,66.92,66.86,66.87,75300.0,53.0363,53.0363,52.9888,52.9967,75300.0
2014-11-12 13:10:00,66.88,66.95,66.88,66.95,11200.0,53.0046,53.0601,53.0046,53.0601,11200.0
2014-11-12 13:15:00,66.95,66.96,66.94,66.94,12100.0,53.0601,53.068,53.0522,53.0522,12100.0
2014-11-12 13:20:00,66.95,66.99,66.94,66.99,6500.0,53.0601,53.0918,53.0522,53.0918,6500.0
2014-11-12 13:25:00,66.99,67.0,66.97,66.98,36600.0,53.0918,53.0997,53.076,53.0839,36600.0
2014-11-12 13:30:00,66.98,67.0,66.97,66.99,15100.0,53.0839,53.0997,53.076,53.0918,15100.0
2014-11-12 13:35:00,66.98,66.99,66.96,66.98,15300.0,53.0839,53.0918,53.068,53.0839,15300.0
2014-11-12 13:40:00,66.98,67.02,66.98,66.99,21100.0,53.0839,53.1156,53.0839,53.0918,21100.0
2014-11-12 13:45:00,66.99,66.99,66.95,66.96,11200.0,53.0918,53.0918,53.0601,53.068,11200.0
2014-11-12 13:50:00,66.96,66.97,66.95,66.95,12400.0,53.068,53.076,53.0601,53.0601,12400.0
2014-11-12 13:55:00,66.95,66.96,66.92,66.94,6200.0,53.0601,53.068,53.0363,53.0522,6200.0
2014-11-12 14:00:00,66.93,66.94,66.91,66.93,18200.0,53.0443,53.0522,53.0284,53.0443,18200.0
2014-11-12 14:05:00,66.94,66.97,66.94,66.96,11500.0,53.0522,53.076,53.0522,53.068,11500.0
2014-11-12 14:10:00,66.96,67.0,66.95,67.0,10800.0,53.068,53.0997,53.0601,53.0997,10800.0
2014-11-12 14:15:00,67.01,67.01,66.99,67.01,17800.0,53.1077,53.1077,53.0918,53.1077,17800.0
2014-11-12 14:20:00,67.01,67.03,67.0,67.03,10800.0,53.1077,53.1235,53.0997,53.1235,10800.0
2014-11-12 14:25:00,67.03,67.05,67.03,67.03,18500.0,53.1235,53.1394,53.1235,53.1235,18500.0
2014-11-12 14:30:00,67.03,67.04,67.03,67.04,9600.0,53.1235,53.1315,53.1235,53.1315,9600.0
2014-11-12 14:35:00,67.03,67.04,67.0,67.0,20000.0,53.1235,53.1315,53.0997,53.0997,20000.0
2014-11-12 14:40:00,67.0,67.0,66.97,66.98,11400.0,53.0997,53.0997,53.076,53.0839,11400.0
2014-11-12 14:45:00,66.98,67.0,66.98,67.0,9500.0,53.0839,53.0997,53.0839,53.0997,9500.0
2014-11-12 14:50:00,67.0,67.0,66.97,66.99,10000.0,53.0997,53.0997,53.076,53.0918,10000.0
2014-11-12 14:55:00,67.0,67.01,66.98,66.99,11800.0,53.0997,53.1077,53.0839,53.0918,11800.0
2014-11-12 15:00:00,66.99,67.03,66.95,67.02,23500.0,53.0918,53.1235,53.0601,53.1156,23500.0
2014-11-12 15:05:00,67.01,67.04,67.01,67.03,9000.0,53.1077,53.1315,53.1077,53.1235,9000.0
2014-11-12 15:10:00,67.03,67.04,67.02,67.03,22200.0,53.1235,53.1315,53.1156,53.1235,22200.0
2014-11-12 15:15:00,67.03,67.08,67.03,67.08,18600.0,53.1235,53.1632,53.1235,53.1632,18600.0
2014-11-12 15:20:00,67.07,67.09,67.05,67.08,29000.0,53.1552,53.1711,53.1394,53.1632,29000.0
2014-11-12 15:25:00,67.08,67.13,67.07,67.12,19300.0,53.1632,53.2028,53.1552,53.1949,19300.0
2014-11-12 15:30:00,67.12,67.13,67.08,67.11,30800.0,53.1949,53.2028,53.1632,53.1869,30800.0
2014-11-12 15:35:00,67.11,67.16,67.11,67.16,20800.0,53.1869,53.2266,53.1869,53.2266,20800.0
2014-11-12 15:40:00,67.16,67.19,67.14,67.17,44300.0,53.2266,53.2503,53.2107,53.2345,44300.0
2014-11-12 15:45:00,67.18,67.2,67.16,67.17,60200.0,53.2424,53.2583,53.2266,53.2345,60200.0
2014-11-12 15:50:00,67.18,67.2,67.15,67.17,86800.0,53.2424,53.2583,53.2186,53.2345,86800.0
2014-11-12 15:55:00,67.17,67.21,67.16,67.16,141100.0,53.2345,53.2662,53.2266,53.2266,141100.0
2014-11-13 09:30:00,67.17,67.22,67.08,67.09,38600.0,53.2345,53.2741,53.1632,53.1711,38600.0
2014-11-13 09:35:00,67.08,67.17,67.07,67.1,22100.0,53.1632,53.2345,53.1552,53.179,22100.0
2014-11-13 09:40:00,67.12,67.13,67.02,67.06,20400.0,53.1949,53.2028,53.1156,53.1473,20400.0
2014-11-13 09:45:00,67.08,67.11,67.04,67.1,10600.0,53.1632,53.1869,53.1315,53.179,10600.0
2014-11-13 09:50:00,67.1,67.13,67.07,67.07,14100.0,53.179,53.2028,53.1552,53.1552,14100.0
2014-11-13 09:55:00,67.08,67.08,67.02,67.07,13700.0,53.1632,53.1632,53.1156,53.1552,13700.0
2014-11-13 10:00:00,67.09,67.09,67.01,67.02,15200.0,53.1711,53.1711,53.1077,53.1156,15200.0
2014-11-13 10:05:00,67.03,67.07,67.02,67.05,11700.0,53.1235,53.1552,53.1156,53.1394,11700.0
2014-11-13 10:10:00,67.05,67.06,67.0,67.06,23300.0,53.1394,53.1473,53.0997,53.1473,23300.0
2014-11-13 10:15:00,67.05,67.11,67.05,67.09,14900.0,53.1394,53.1869,53.1394,53.1711,14900.0
2014-11-13 10:20:00,67.09,67.19,67.07,67.19,17000.0,53.1711,53.2503,53.1552,53.2503,17000.0
2014-11-13 10:25:00,67.19,67.25,67.18,67.23,21400.0,53.2503,53.2979,53.2424,53.282,21400.0
2014-11-13 10:30:00,67.24,67.3,67.24,67.29,13800.0,53.29,53.3375,53.29,53.3296,13800.0
2014-11-13 10:35:00,67.29,67.32,67.26,67.28,22700.0,53.3296,53.3534,53.3058,53.3217,22700.0
2014-11-13 10:40:00,67.26,67.31,67.26,67.3,11000.0,53.3058,53.3454,53.3058,53.3375,11000.0
2014-11-13 10:45:00,67.3,67.3,67.27,67.28,12300.0,53.3375,53.3375,53.3137,53.3217,12300.0
2014-11-13 10:50:00,67.29,67.3,67.27,67.3,9800.0,53.3296,53.3375,53.3137,53.3375,9800.0
2014-11-13 10:55:00,67.29,67.31,67.27,67.28,20900.0,53.3296,53.3454,53.3137,53.3217,20900.0
2014-11-13 11:00:00,67.27,67.29,67.25,67.29,18900.0,53.3137,53.3296,53.2979,53.3296,18900.0
2014-11-13 11:05:00,67.29,67.3,67.22,67.22,11500.0,53.3296,53.3375,53.2741,53.2741,11500.0
2014-11-13 11:10:00,67.22,67.26,67.18,67.25,8200.0,53.2741,53.3058,53.2424,53.2979,8200.0
2014-11-13 11:15:00,67.24,67.26,67.2,67.24,9900.0,53.29,53.3058,53.2583,53.29,9900.0
2014-11-13 11:20:00,67.23,67.23,67.18,67.18,7700.0,53.282,53.282,53.2424,53.2424,7700.0
2014-11-13 11:25:00,67.19,67.21,67.15,67.21,8300.0,53.2503,53.2662,53.2186,53.2662,8300.0
2014-11-13 11:30:00,67.21,67.25,67.18,67.19,13700.0,53.2662,53.2979,53.2424,53.2503,13700.0
2014-11-13 11:35:00,67.18,67.2,67.12,67.14,10800.0,53.2424,53.2583,53.1949,53.2107,10800.0
2014-11-13 11:40:00,67.14,67.14,67.1,67.11,9700.0,53.2107,53.2107,53.179,53.1869,9700.0
2014-11-13 11:45:00,67.12,67.21,67.12,67.19,9100.0,53.1949,53.2662,53.1949,53.2503,9100.0
2014-11-13 11:50:00,67.19,67.21,67.17,67.18,62300.0,53.2503,53.2662,53.2345,53.2424,62300.0
2014-11-13 11:55:00,67.18,67.2,67.17,67.17,6200.0,53.2424,53.2583,53.2345,53.2345,6200.0
2014-11-13 12:00:00,67.17,67.18,67.11,67.12,18100.0,53.2345,53.2424,53.1869,53.1949,18100.0
2014-11-13 12:05:00,67.12,67.15,67.08,67.15,5100.0,53.1949,53.2186,53.1632,53.2186,5100.0
2014-11-13 12:10:00,67.16,67.17,67.12,67.13,8900.0,53.2266,53.2345,53.1949,53.2028,8900.0
2014-11-13 12:15:00,67.12,67.14,67.1,67.12,10600.0,53.1949,53.2107,53.179,53.1949,10600.0
2014-11-13 12:20:00,67.12,67.14,67.09,67.09,9100.0,53.1949,53.2107,53.1711,53.1711,9100.0
2014-11-13 12:25:00,67.09,67.11,67.08,67.08,8200.0,53.1711,53.1869,53.1632,53.1632,8200.0
2014-11-13 12:30:00,67.09,67.1,67.02,67.03,15400.0,53.1711,53.179,53.1156,53.1235,15400.0
2014-11-13 12:35:00,67.04,67.05,67.01,67.02,11500.0,53.1315,53.1394,53.1077,53.1156,11500.0
2014-11-13 12:40:00,67.01,67.03,66.98,66.98,8400.0,53.1077,53.1235,53.0839,53.0839,8400.0
2014-11-13 12:45:00,66.97,66.99,66.96,66.99,12100.0,53.076,53.0918,53.068,53.0918,12100.0
2014-11-13 12:50:00,66.98,66.98,66.93,66.93,11500.0,53.0839,53.0839,53.0443,53.0443,11500.0
2014-11-13 12:55:00,66.93,66.96,66.92,66.92,11600.0,53.0443,53.068,53.0363,53.0363,11600.0
2014-11-13 13:00:00,66.92,66.93,66.88,66.9,12800.0,53.0363,53.0443,53.0046,53.0205,12800.0
2014-11-13 13:05:00,66.9,66.9,66.78,66.82,22600.0,53.0205,53.0205,52.9254,52.9571,22600.0
2014-11-13 13:10:00,66.82,66.85,66.82,66.82,11400.0,52.9571,52.9809,52.9571,52.9571,11400.0
2014-11-13 13:15:00,66.82,66.86,66.82,66.86,8500.0,52.9571,52.9888,52.9571,52.9888,8500.0
2014-11-13 13:20:00,66.86,66.86,66.77,66.77,11900.0,52.9888,52.9888,52.9175,52.9175,11900.0
2014-11-13 13:25:00,66.78,66.81,66.71,66.81,24100.0,52.9254,52.9492,52.8699,52.9492,24100.0
2014-11-13 13:30:00,66.8,66.8,66.73,66.74,9300.0,52.9412,52.9412,52.8858,52.8937,9300.0
2014-11-13 13:35:00,66.75,66.76,66.72,66.75,10300.0,52.9016,52.9095,52.8778,52.9016,10300.0
2014-11-13 13:40:00,66.75,66.76,66.73,66.76,6800.0,52.9016,52.9095,52.8858,52.9095,6800.0
2014-11-13 13:45:00,66.75,66.77,66.75,66.77,5000.0,52.9016,52.9175,52.9016,52.9175,5000.0
2014-11-13 13:50:00,66.78,66.82,66.78,66.81,7100.0,52.9254,52.9571,52.9254,52.9492,7100.0
2014-11-13 13:55:00,66.8,66.8,66.77,66.8,11000.0,52.9412,52.9412,52.9175,52.9412,11000.0
2014-11-13 14:00:00,66.8,66.82,66.79,66.81,7800.0,52.9412,52.9571,52.9333,52.9492,7800.0
2014-11-13 14:05:00,66.82,66.82,66.79,66.81,19100.0,52.9571,52.9571,52.9333,52.9492,19100.0
2014-11-13 14:10:00,66.8,66.81,66.77,66.78,7200.0,52.9412,52.9492,52.9175,52.9254,7200.0
2014-11-13 14:15:00,66.79,66.8,66.74,66.77,13200.0,52.9333,52.9412,52.8937,52.9175,13200.0
2014-11-13 14:20:00,66.77,66.81,66.77,66.79,13300.0,52.9175,52.9492,52.9175,52.9333,13300.0
2014-11-13 14:25:00,66.79,66.84,66.77,66.84,11400.0,52.9333,52.9729,52.9175,52.9729,11400.0
2014-11-13 14:30:00,66.85,66.91,66.83,66.91,33400.0,52.9809,53.0284,52.965,53.0284,33400.0
2014-11-13 14:35:00,66.91,66.92,66.84,66.86,14000.0,53.0284,53.0363,52.9729,52.9888,14000.0
2014-11-13 14:40:00,66.85,66.88,66.85,66.88,6200.0,52.9809,53.0046,52.9809,53.0046,6200.0
2014-11-13 14:45:00,66.89,66.95,66.89,66.92,57100.0,53.0126,53.0601,53.0126,53.0363,57100.0
2014-11-13 14:50:00,66.92,66.92,66.89,66.91,48700.0,53.0363,53.0363,53.0126,53.0284,48700.0
2014-11-13 14:55:00,66.91,66.93,66.88,66.91,14000.0,53.0284,53.0443,53.0046,53.0284,14000.0
2014-11-13 15:00:00,66.9,66.94,66.89,66.9,28800.0,53.0205,53.0522,53.0126,53.0205,28800.0
2014-11-13 15:05:00,66.89,66.95,66.89,66.92,33700.0,53.0126,53.0601,53.0126,53.0363,33700.0
2014-11-13 15:10:00,66.93,66.95,66.9,66.91,15500.0,53.0443,53.0601,53.0205,53.0284,15500.0
2014-11-13 15:15:00,66.91,66.95,66.91,66.95,13400.0,53.0284,53.0601,53.0284,53.0601,13400.0
2014-11-13 15:20:00,66.95,66.97,66.92,66.97,19600.0,53.0601,53.076,53.0363,53.076,19600.0
2014-11-13 15:25:00,66.97,66.97,66.89,66.91,29600.0,53.076,53.076,53.0126,53.0284,29600.0
2014-11-13 15:30:00,66.9,66.92,66.88,66.91,22600.0,53.0205,53.0363,53.0046,53.0284,22600.0
2014-11-13 15:35:00,66.91,66.95,66.91,66.92,28200.0,53.0284,53.0601,53.0284,53.0363,28200.0
2014-11-13 15:40:00,66.92,66.92,66.89,66.91,64600.0,53.0363,53.0363,53.0126,53.0284,64600.0
2014-11-13 15:45:00,66.91,66.97,66.9,66.91,79100.0,53.0284,53.076,53.0205,53.0284,79100.0
2014-11-13 15:50:00,66.91,66.94,66.88,66.89,53600.0,53.0284,53.0522,53.0046,53.0126,53600.0
2014-11-13 15:55:00,66.89,66.92,66.87,66.91,128300.0,53.0126,53.0363,52.9967,53.0284,128300.0
2014-11-14 09:30:00,67.01,67.01,66.8,66.92,28500.0,53.1077,53.1077,52.9412,53.0363,28500.0
2014-11-14 09:35:00,66.94,66.97,66.84,66.88,19700.0,53.0522,53.076,52.9729,53.0046,19700.0
2014-11-14 09:40:00,66.88,66.94,66.84,66.84,7800.0,53.0046,53.0522,52.9729,52.9729,7800.0
2014-11-14 09:45:00,66.85,66.85,66.74,66.8,25500.0,52.9809,52.9809,52.8937,52.9412,25500.0
2014-11-14 09:50:00,66.8,66.83,66.74,66.83,10300.0,52.9412,52.965,52.8937,52.965,10300.0
2014-11-14 09:55:00,66.84,66.85,66.8,66.84,10400.0,52.9729,52.9809,52.9412,52.9729,10400.0
2014-11-14 10:00:00,66.84,66.86,66.8,66.84,15400.0,52.9729,52.9888,52.9412,52.9729,15400.0
2014-11-14 10:05:00,66.85,66.86,66.83,66.84,13700.0,52.9809,52.9888,52.965,52.9729,13700.0
2014-11-14 10:10:00,66.85,66.86,66.84,66.84,14400.0,52.9809,52.9888,52.9729,52.9729,14400.0
2014-11-14 10:15:00,66.84,66.86,66.84,66.84,12600.0,52.9729,52.9888,52.9729,52.9729,12600.0
2014-11-14 10:20:00,66.84,66.86,66.82,66.84,12100.0,52.9729,52.9888,52.9571,52.9729,12100.0
2014-11-14 10:25:00,66.83,66.84,66.79,66.8,15700.0,52.965,52.9729,52.9333,52.9412,15700.0
2014-11-14 10:30:00,66.81,66.82,66.78,66.78,24600.0,52.9492,52.9571,52.9254,52.9254,24600.0
2014-11-14 10:35:00,66.77,66.82,66.75,66.82,15200.0,52.9175,52.9571,52.9016,52.9571,15200.0
2014-11-14 10:40:00,66.81,66.81,66.77,66.81,17400.0,52.9492,52.9492,52.9175,52.9492,17400.0
2014-11-14 10:45:00,66.81,66.84,66.8,66.84,11600.0,52.9492,52.9729,52.9412,52.9729,11600.0
2014-11-14 10:50:00,66.84,66.85,66.81,66.84,13600.0,52.9729,52.9809,52.9492,52.9729,13600.0
2014-11-14 10:55:00,66.84,66.84,66.81,66.84,18400.0,52.9729,52.9729,52.9492,52.9729,18400.0
2014-11-14 11:00:00,66.84,66.85,66.81,66.84,13400.0,52.9729,52.9809,52.9492,52.9729,13400.0
2014-11-14 11:05:00,66.85,66.88,66.84,66.85,16300.0,52.9809,53.0046,52.9729,52.9809,16300.0
2014-11-14 11:10:00,66.86,66.87,66.84,66.85,14500.0,52.9888,52.9967,52.9729,52.9809,14500.0
2014-11-14 11:15:00,66.84,66.87,66.84,66.87,5600.0,52.9729,52.9967,52.9729,52.9967,5600.0
2014-11-14 11:20:00,66.86,66.88,66.84,66.88,6400.0,52.9888,53.0046,52.9729,53.0046,6400.0
2014-11-14 11:25:00,66.89,66.9,66.85,66.85,6100.0,53.0126,53.0205,52.9809,52.9809,6100.0
2014-11-14 11:30:00,66.85,66.88,66.83,66.86,12100.0,52.9809,53.0046,52.965,52.9888,12100.0
2014-11-14 11:35:00,66.85,66.85,66.8,66.81,11100.0,52.9809,52.9809,52.9412,52.9492,11100.0
2014-11-14 11:40:00,66.81,66.81,66.76,66.77,15300.0,52.9492,52.9492,52.9095,52.9175,15300.0
2014-11-14 11:45:00,66.76,66.77,66.73,66.76,10300.0,52.9095,52.9175,52.8858,52.9095,10300.0
2014-11-14 11:50:00,66.76,66.76,66.73,66.74,8200.0,52.9095,52.9095,52.8858,52.8937,8200.0
2014-11-14 11:55:00,66.74,66.74,66.71,66.73,13100.0,52.8937,52.8937,52.8699,52.8858,13100.0
2014-11-14 12:00:00,66.73,66.73,66.66,66.7,17000.0,52.8858,52.8858,52.8303,52.862,17000.0
2014-11-14 12:05:00,66.7,66.72,66.69,66.69,28600.0,52.862,52.8778,52.8541,52.8541,28600.0
2014-11-14 12:10:00,66.68,66.7,66.68,66.68,6700.0,52.8461,52.862,52.8461,52.8461,6700.0
2014-11-14 12:15:00,66.68,66.68,66.59,66.59,19500.0,52.8461,52.8461,52.7748,52.7748,19500.0
2014-11-14 12:20:00,66.61,66.66,66.6,66.65,7900.0,52.7907,52.8303,52.7827,52.8224,7900.0
2014-11-14 12:25:00,66.66,66.67,66.65,66.67,7500.0,52.8303,52.8382,52.8224,52.8382,7500.0
2014-11-14 12:30:00,66.67,66.67,66.63,66.67,8600.0,52.8382,52.8382,52.8065,52.8382,8600.0
2014-11-14 12:35:00,66.67,66.67,66.63,66.64,10000.0,52.8382,52.8382,52.8065,52.8144,10000.0
2014-11-14 12:40:00,66.64,66.64,66.6,66.61,10000.0,52.8144,52.8144,52.7827,52.7907,10000.0
2014-11-14 12:45:00,66.62,66.63,66.57,66.58,16900.0,52.7986,52.8065,52.759,52.7669,16900.0
2014-11-14 12:50:00,66.59,66.59,66.58,66.59,5900.0,52.7748,52.7748,52.7669,52.7748,5900.0
2014-11-14 12:55:00,66.59,66.59,66.57,66.57,8900.0,52.7748,52.7748,52.759,52.759,8900.0
2014-11-14 13:00:00,66.57,66.57,66.53,66.53,13100.0,52.759,52.759,52.7273,52.7273,13100.0
2014-11-14 13:05:00,66.53,66.55,66.52,66.53,5400.0,52.7273,52.7431,52.7193,52.7273,5400.0
2014-11-14 13:10:00,66.53,66.53,66.5,66.51,7100.0,52.7273,52.7273,52.7035,52.7114,7100.0
2014-11-14 13:15:00,66.52,66.56,66.52,66.53,8700.0,52.7193,52.751,52.7193,52.7273,8700.0
2014-11-14 13:20:00,66.53,66.56,66.52,66.52,5900.0,52.7273,52.751,52.7193,52.7193,5900.0
2014-11-14 13:25:00,66.52,66.55,66.52,66.54,4700.0,52.7193,52.7431,52.7193,52.7352,4700.0
2014-11-14 13:30:00,66.54,66.55,66.46,66.46,12200.0,52.7352,52.7431,52.6718,52.6718,12200.0
2014-11-14 13:35:00,66.46,66.49,66.45,66.46,6500.0,52.6718,52.6956,52.6639,52.6718,6500.0
2014-11-14 13:40:00,66.45,66.51,66.45,66.49,8400.0,52.6639,52.7114,52.6639,52.6956,8400.0
2014-11-14 13:45:00,66.49,66.51,66.47,66.51,14300.0,52.6956,52.7114,52.6797,52.7114,14300.0
2014-11-14 13:50:00,66.52,66.52,66.5,66.51,4800.0,52.7193,52.7193,52.7035,52.7114,4800.0
2014-11-14 13:55:00,66.51,66.51,66.45,66.46,16300.0,52.7114,52.7114,52.6639,52.6718,16300.0
2014-11-14 14:00:00,66.45,66.47,66.43,66.46,8900.0,52.6639,52.6797,52.648,52.6718,8900.0
2014-11-14 14:05:00,66.46,66.48,66.44,66.48,8700.0,52.6718,52.6876,52.6559,52.6876,8700.0
2014-11-14 14:10:00,66.47,66.5,66.44,66.5,7400.0,52.6797,52.7035,52.6559,52.7035,7400.0
2014-11-14 14:15:00,66.5,66.52,66.49,66.51,7600.0,52.7035,52.7193,52.6956,52.7114,7600.0
2014-11-14 14:20:00,66.5,66.51,66.48,66.5,23300.0,52.7035,52.7114,52.6876,52.7035,23300.0
2014-11-14 14:25:00,66.51,66.52,66.49,66.49,11800.0,52.7114,52.7193,52.6956,52.6956,11800.0
2014-11-14 14:30:00,66.5,66.56,66.5,66.53,13800.0,52.7035,52.751,52.7035,52.7273,13800.0
2014-11-14 14:35:00,66.53,66.56,66.53,66.56,9400.0,52.7273,52.751,52.7273,52.751,9400.0
2014-11-14 14:40:00,66.56,66.57,66.54,66.55,12400.0,52.751,52.759,52.7352,52.7431,12400.0
2014-11-14 14:45:00,66.55,66.55,66.49,66.51,19900.0,52.7431,52.7431,52.6956,52.7114,19900.0
2014-11-14 14:50:00,66.5,66.54,66.5,66.53,11900.0,52.7035,52.7352,52.7035,52.7273,11900.0
2014-11-14 14:55:00,66.52,66.55,66.52,66.53,11100.0,52.7193,52.7431,52.7193,52.7273,11100.0
2014-11-14 15:00:00,66.53,66.54,66.51,66.52,10500.0,52.7273,52.7352,52.7114,52.7193,10500.0
2014-11-14 15:05:00,66.53,66.56,66.52,66.53,16800.0,52.7273,52.751,52.7193,52.7273,16800.0
2014-11-14 15:10:00,66.53,66.54,66.49,66.53,16100.0,52.7273,52.7352,52.6956,52.7273,16100.0
2014-11-14 15:15:00,66.53,66.54,66.51,66.53,12200.0,52.7273,52.7352,52.7114,52.7273,12200.0
2014-11-14 15:20:00,66.53,66.55,66.51,66.55,12800.0,52.7273,52.7431,52.7114,52.7431,12800.0
2014-11-14 15:25:00,66.55,66.56,66.54,66.56,12600.0,52.7431,52.751,52.7352,52.751,12600.0
2014-11-14 15:30:00,66.56,66.59,66.55,66.59,23300.0,52.751,52.7748,52.7431,52.7748,23300.0
2014-11-14 15:35:00,66.59,66.62,66.58,66.62,22400.0,52.7748,52.7986,52.7669,52.7986,22400.0
2014-11-14 15:40:00,66.62,66.62,66.59,66.61,30700.0,52.7986,52.7986,52.7748,52.7907,30700.0
2014-11-14 15:45:00,66.6,66.61,66.57,66.58,25000.0,52.7827,52.7907,52.759,52.7669,25000.0
2014-11-14 15:50:00,66.57,66.58,66.55,66.56,44000.0,52.759,52.7669,52.7431,52.751,44000.0
2014-11-14 15:55:00,66.56,66.61,66.55,66.6,66500.0,52.751,52.7907,52.7431,52.7827,66500.0
2014-11-17 09:30:00,66.11,66.6,66.11,66.46,65100.0,52.3944,52.7827,52.3944,52.6718,65100.0
2014-11-17 09:35:00,66.44,66.54,66.37,66.5,12300.0,52.6559,52.7352,52.6005,52.7035,12300.0
2014-11-17 09:40:00,66.5,66.54,66.48,66.49,8800.0,52.7035,52.7352,52.6876,52.6956,8800.0
2014-11-17 09:45:00,66.5,66.52,66.42,66.42,17200.0,52.7035,52.7193,52.6401,52.6401,17200.0
2014-11-17 09:50:00,66.42,66.47,66.41,66.44,15100.0,52.6401,52.6797,52.6322,52.6559,15100.0
2014-11-17 09:55:00,66.43,66.43,66.36,66.42,13600.0,52.648,52.648,52.5925,52.6401,13600.0
2014-11-17 10:00:00,66.43,66.49,66.43,66.47,13900.0,52.648,52.6956,52.648,52.6797,13900.0
2014-11-17 10:05:00,66.47,66.51,66.43,66.44,10500.0,52.6797,52.7114,52.648,52.6559,10500.0
2014-11-17 10:10:00,66.44,66.53,66.42,66.53,7100.0,52.6559,52.7273,52.6401,52.7273,7100.0
2014-11-17 10:15:00,66.53,66.59,66.53,66.57,13200.0,52.7273,52.7748,52.7273,52.759,13200.0
2014-11-17 10:20:00,66.57,66.6,66.53,66.6,7900.0,52.759,52.7827,52.7273,52.7827,7900.0
2014-11-17 10:25:00,66.59,66.62,66.59,66.61,5900.0,52.7748,52.7986,52.7748,52.7907,5900.0
2014-11-17 10:30:00,66.61,66.61,66.51,66.52,7200.0,52.7907,52.7907,52.7114,52.7193,7200.0
2014-11-17 10:35:00,66.53,66.56,66.5,66.54,5200.0,52.7273,52.751,52.7035,52.7352,5200.0
2014-11-17 10:40:00,66.53,66.53,66.47,66.48,8500.0,52.7273,52.7273,52.6797,52.6876,8500.0
2014-11-17 10:45:00,66.5,66.54,66.5,66.54,5800.0,52.7035,52.7352,52.7035,52.7352,5800.0
2014-11-17 10:50:00,66.54,66.59,66.52,66.59,4500.0,52.7352,52.7748,52.7193,52.7748,4500.0
2014-11-17 10:55:00,66.59,66.64,66.59,66.64,9700.0,52.7748,52.8144,52.7748,52.8144,9700.0
2014-11-17 11:00:00,66.63,66.64,66.53,66.57,12200.0,52.8065,52.8144,52.7273,52.759,12200.0
2014-11-17 11:05:00,66.57,66.64,66.57,66.62,10600.0,52.759,52.8144,52.759,52.7986,10600.0
2014-11-17 11:10:00,66.62,66.65,66.6,66.64,9400.0,52.7986,52.8224,52.7827,52.8144,9400.0
2014-11-17 11:15:00,66.63,66.68,66.61,66.68,13000.0,52.8065,52.8461,52.7907,52.8461,13000.0
2014-11-17 11:20:00,66.68,66.68,66.66,66.67,5500.0,52.8461,52.8461,52.8303,52.8382,5500.0
2014-11-17 11:25:00,66.66,66.69,66.58,66.59,11900.0,52.8303,52.8541,52.7669,52.7748,11900.0
2014-11-17 11:30:00,66.59,66.59,66.52,66.52,9700.0,52.7748,52.7748,52.7193,52.7193,9700.0
2014-11-17 11:35:00,66.52,66.56,66.52,66.53,8000.0,52.7193,52.751,52.7193,52.7273,8000.0
2014-11-17 11:40:00,66.52,66.56,66.51,66.55,4900.0,52.7193,52.751,52.7114,52.7431,4900.0
2014-11-17 11:45:00,66.56,66.57,66.55,66.55,5700.0,52.751,52.759,52.7431,52.7431,5700.0
2014-11-17 11:50:00,66.53,66.54,66.48,66.5,8600.0,52.7273,52.7352,52.6876,52.7035,8600.0
2014-11-17 11:55:00,66.51,66.51,66.45,66.48,9200.0,52.7114,52.7114,52.6639,52.6876,9200.0
2014-11-17 12:00:00,66.49,66.52,66.49,66.5,4200.0,52.6956,52.7193,52.6956,52.7035,4200.0
2014-11-17 12:05:00,66.5,66.5,66.46,66.46,23100.0,52.7035,52.7035,52.6718,52.6718,23100.0
2014-11-17 12:10:00,66.47,66.58,66.47,66.58,4600.0,52.6797,52.7669,52.6797,52.7669,4600.0
2014-11-17 12:15:00,66.58,66.62,66.57,66.62,3100.0,52.7669,52.7986,52.759,52.7986,3100.0
2014-11-17 12:20:00,66.62,66.63,66.6,66.62,5900.0,52.7986,52.8065,52.7827,52.7986,5900.0
2014-11-17 12:25:00,66.61,66.63,66.61,66.61,5500.0,52.7907,52.8065,52.7907,52.7907,5500.0
2014-11-17 12:30:00,66.61,66.61,66.59,66.6,3200.0,52.7907,52.7907,52.7748,52.7827,3200.0
2014-11-17 12:35:00,66.61,66.64,66.61,66.63,7100.0,52.7907,52.8144,52.7907,52.8065,7100.0
2014-11-17 12:40:00,66.64,66.67,66.64,66.66,7400.0,52.8144,52.8382,52.8144,52.8303,7400.0
2014-11-17 12:45:00,66.65,66.68,66.65,66.67,4200.0,52.8224,52.8461,52.8224,52.8382,4200.0
2014-11-17 12:50:00,66.67,66.68,66.66,66.68,4400.0,52.8382,52.8461,52.8303,52.8461,4400.0
2014-11-17 12:55:00,66.68,66.71,66.68,66.68,9000.0,52.8461,52.8699,52.8461,52.8461,9000.0
2014-11-17 13:00:00,66.68,66.69,66.67,66.68,4000.0,52.8461,52.8541,52.8382,52.8461,4000.0
2014-11-17 13:05:00,66.68,66.69,66.66,66.66,6200.0,52.8461,52.8541,52.8303,52.8303,6200.0
2014-11-17 13:10:00,66.65,66.69,66.65,66.66,18400.0,52.8224,52.8541,52.8224,52.8303,18400.0
2014-11-17 13:15:00,66.66,66.69,66.64,66.67,26100.0,52.8303,52.8541,52.8144,52.8382,26100.0
2014-11-17 13:20:00,66.66,66.7,66.65,66.69,8700.0,52.8303,52.862,52.8224,52.8541,8700.0
2014-11-17 13:25:00,66.69,66.69,66.64,66.64,4600.0,52.8541,52.8541,52.8144,52.8144,4600.0
2014-11-17 13:30:00,66.64,66.66,66.63,66.63,5800.0,52.8144,52.8303,52.8065,52.8065,5800.0
2014-11-17 13:35:00,66.63,66.66,66.63,66.65,5800.0,52.8065,52.8303,52.8065,52.8224,5800.0
2014-11-17 13:40:00,66.65,66.67,66.65,66.66,7100.0,52.8224,52.8382,52.8224,52.8303,7100.0
2014-11-17 13:45:00,66.65,66.66,66.62,66.63,6500.0,52.8224,52.8303,52.7986,52.8065,6500.0
2014-11-17 13:50:00,66.63,66.66,66.63,66.66,8400.0,52.8065,52.8303,52.8065,52.8303,8400.0
2014-11-17 13:55:00,66.67,66.72,66.66,66.72,10800.0,52.8382,52.8778,52.8303,52.8778,10800.0
2014-11-17 14:00:00,66.72,66.73,66.71,66.72,7500.0,52.8778,52.8858,52.8699,52.8778,7500.0
2014-11-17 14:05:00,66.72,66.72,66.65,66.68,15100.0,52.8778,52.8778,52.8224,52.8461,15100.0
2014-11-17 14:10:00,66.69,66.7,66.68,66.7,5600.0,52.8541,52.862,52.8461,52.862,5600.0
2014-11-17 14:15:00,66.7,66.73,66.69,66.73,5700.0,52.862,52.8858,52.8541,52.8858,5700.0
2014-11-17 14:20:00,66.73,66.73,66.67,66.67,9900.0,52.8858,52.8858,52.8382,52.8382,9900.0
2014-11-17 14:25:00,66.68,66.68,66.65,66.67,7800.0,52.8461,52.8461,52.8224,52.8382,7800.0
2014-11-17 14:30:00,66.67,66.72,66.67,66.69,41300.0,52.8382,52.8778,52.8382,52.8541,41300.0
2014-11-17 14:35:00,66.7,66.74,66.7,66.73,9300.0,52.862,52.8937,52.862,52.8858,9300.0
2014-11-17 14:40:00,66.73,66.73,66.72,66.73,4900.0,52.8858,52.8858,52.8778,52.8858,4900.0
2014-11-17 14:45:00,66.73,66.73,66.68,66.68,8600.0,52.8858,52.8858,52.8461,52.8461,8600.0
2014-11-17 14:50:00,66.67,66.7,66.67,66.7,11400.0,52.8382,52.862,52.8382,52.862,11400.0
2014-11-17 14:55:00,66.7,66.73,66.69,66.69,9500.0,52.862,52.8858,52.8541,52.8541,9500.0
2014-11-17 15:00:00,66.7,66.72,66.69,66.7,7000.0,52.862,52.8778,52.8541,52.862,7000.0
2014-11-17 15:05:00,66.69,66.71,66.68,66.71,14900.0,52.8541,52.8699,52.8461,52.8699,14900.0
2014-11-17 15:10:00,66.7,66.7,66.67,66.68,12600.0,52.862,52.862,52.8382,52.8461,12600.0
2014-11-17 15:15:00,66.67,66.68,66.65,66.65,13500.0,52.8382,52.8461,52.8224,52.8224,13500.0
2014-11-17 15:20:00,66.64,66.66,66.63,66.65,18900.0,52.8144,52.8303,52.8065,52.8224,18900.0
2014-11-17 15:25:00,66.64,66.71,66.64,66.7,10400.0,52.8144,52.8699,52.8144,52.862,10400.0
2014-11-17 15:30:00,66.7,66.7,66.65,66.66,16100.0,52.862,52.862,52.8224,52.8303,16100.0
2014-11-17 15:35:00,66.67,66.71,66.65,66.71,13700.0,52.8382,52.8699,52.8224,52.8699,13700.0
2014-11-17 15:40:00,66.71,66.72,66.68,66.7,17800.0,52.8699,52.8778,52.8461,52.862,17800.0
2014-11-17 15:45:00,66.7,66.7,66.67,66.67,21600.0,52.862,52.862,52.8382,52.8382,21600.0
2014-11-17 15:50:00,66.68,66.68,66.64,66.64,24900.0,52.8461,52.8461,52.8144,52.8144,24900.0
2014-11-17 15:55:00,66.64,66.68,66.64,66.67,57800.0,52.8144,52.8461,52.8144,52.8382,57800.0
2014-11-18 09:30:00,66.88,66.88,66.59,66.69,28200.0,53.0046,53.0046,52.7748,52.8541,28200.0
2014-11-18 09:35:00,66.66,66.75,66.66,66.68,6800.0,52.8303,52.9016,52.8303,52.8461,6800.0
2014-11-18 09:40:00,66.7,66.78,66.69,66.73,19900.0,52.862,52.9254,52.8541,52.8858,19900.0
2014-11-18 09:45:00,66.71,66.71,66.63,66.7,15300.0,52.8699,52.8699,52.8065,52.862,15300.0
2014-11-18 09:50:00,66.7,66.81,66.7,66.71,14900.0,52.862,52.9492,52.862,52.8699,14900.0
2014-11-18 09:55:00,66.7,66.78,66.7,66.75,5900.0,52.862,52.9254,52.862,52.9016,5900.0
2014-11-18 10:00:00,66.75,66.82,66.75,66.81,20600.0,52.9016,52.9571,52.9016,52.9492,20600.0
2014-11-18 10:05:00,66.82,66.83,66.72,66.73,16100.0,52.9571,52.965,52.8778,52.8858,16100.0
2014-11-18 10:10:00,66.72,66.89,66.72,66.86,55800.0,52.8778,53.0126,52.8778,52.9888,55800.0
2014-11-18 10:15:00,66.88,66.94,66.88,66.92,15100.0,53.0046,53.0522,53.0046,53.0363,15100.0
2014-11-18 10:20:00,66.92,66.93,66.84,66.85,13100.0,53.0363,53.0443,52.9729,52.9809,13100.0
2014-11-18 10:25:00,66.85,66.96,66.85,66.92,26500.0,52.9809,53.068,52.9809,53.0363,26500.0
2014-11-18 10:30:00,66.91,66.96,66.91,66.94,6700.0,53.0284,53.068,53.0284,53.0522,6700.0
2014-11-18 10:35:00,66.94,66.97,66.93,66.96,8200.0,53.0522,53.076,53.0443,53.068,8200.0
2014-11-18 10:40:00,66.96,66.97,66.94,66.96,10900.0,53.068,53.076,53.0522,53.068,10900.0
2014-11-18 10:45:00,66.95,66.96,66.92,66.95,8500.0,53.0601,53.068,53.0363,53.0601,8500.0
2014-11-18 10:50:00,66.96,66.97,66.94,66.95,6800.0,53.068,53.076,53.0522,53.0601,6800.0
2014-11-18 10:55:00,66.96,67.01,66.96,66.99,14200.0,53.068,53.1077,53.068,53.0918,14200.0
2014-11-18 11:00:00,67.0,67.03,67.0,67.01,10000.0,53.0997,53.1235,53.0997,53.1077,10000.0
2014-11-18 11:05:00,67.01,67.1,67.01,67.1,13600.0,53.1077,53.179,53.1077,53.179,13600.0
2014-11-18 11:10:00,67.11,67.12,67.08,67.09,11300.0,53.1869,53.1949,53.1632,53.1711,11300.0
2014-11-18 11:15:00,67.1,67.13,67.1,67.12,6800.0,53.179,53.2028,53.179,53.1949,6800.0
2014-11-18 11:20:00,67.12,67.13,67.07,67.07,13100.0,53.1949,53.2028,53.1552,53.1552,13100.0
2014-11-18 11:25:00,67.08,67.08,67.05,67.05,8800.0,53.1632,53.1632,53.1394,53.1394,8800.0
2014-11-18 11:30:00,67.05,67.09,67.05,67.09,11100.0,53.1394,53.1711,53.1394,53.1711,11100.0
2014-11-18 11:35:00,67.09,67.15,67.09,67.14,14500.0,53.1711,53.2186,53.1711,53.2107,14500.0
2014-11-18 11:40:00,67.14,67.15,67.11,67.11,9900.0,53.2107,53.2186,53.1869,53.1869,9900.0
2014-11-18 11:45:00,67.1,67.11,67.09,67.09,6400.0,53.179,53.1869,53.1711,53.1711,6400.0
2014-11-18 11:50:00,67.1,67.11,67.1,67.11,11300.0,53.179,53.1869,53.179,53.1869,11300.0
2014-11-18 11:55:00,67.1,67.12,67.08,67.12,14500.0,53.179,53.1949,53.1632,53.1949,14500.0
2014-11-18 12:00:00,67.12,67.12,67.08,67.1,10500.0,53.1949,53.1949,53.1632,53.179,10500.0
2014-11-18 12:05:00,67.08,67.12,67.08,67.12,9500.0,53.1632,53.1949,53.1632,53.1949,9500.0
2014-11-18 12:10:00,67.12,67.13,67.06,67.07,10600.0,53.1949,53.2028,53.1473,53.1552,10600.0
2014-11-18 12:15:00,67.08,67.09,67.07,67.07,4400.0,53.1632,53.1711,53.1552,53.1552,4400.0
2014-11-18 12:20:00,67.07,67.08,67.06,67.06,9300.0,53.1552,53.1632,53.1473,53.1473,9300.0
2014-11-18 12:25:00,67.05,67.1,67.05,67.09,10600.0,53.1394,53.179,53.1394,53.1711,10600.0
2014-11-18 12:30:00,67.08,67.1,67.08,67.09,5700.0,53.1632,53.179,53.1632,53.1711,5700.0
2014-11-18 12:35:00,67.08,67.09,67.06,67.06,2700.0,53.1632,53.1711,53.1473,53.1473,2700.0
2014-11-18 12:40:00,67.06,67.08,67.05,67.07,11800.0,53.1473,53.1632,53.1394,53.1552,11800.0
2014-11-18 12:45:00,67.07,67.08,67.04,67.05,9600.0,53.1552,53.1632,53.1315,53.1394,9600.0
2014-11-18 12:50:00,67.06,67.06,67.05,67.05,2000.0,53.1473,53.1473,53.1394,53.1394,2000.0
2014-11-18 12:55:00,67.05,67.08,67.04,67.07,11400.0,53.1394,53.1632,53.1315,53.1552,11400.0
2014-11-18 13:00:00,67.06,67.07,67.04,67.05,9400.0,53.1473,53.1552,53.1315,53.1394,9400.0
2014-11-18 13:05:00,67.06,67.09,67.06,67.08,7800.0,53.1473,53.1711,53.1473,53.1632,7800.0
2014-11-18 13:10:00,67.07,67.08,67.02,67.03,6900.0,53.1552,53.1632,53.1156,53.1235,6900.0
2014-11-18 13:15:00,67.02,67.04,67.02,67.04,5000.0,53.1156,53.1315,53.1156,53.1315,5000.0
2014-11-18 13:20:00,67.03,67.05,67.03,67.04,12000.0,53.1235,53.1394,53.1235,53.1315,12000.0
2014-11-18 13:25:00,67.03,67.04,67.03,67.04,4900.0,53.1235,53.1315,53.1235,53.1315,4900.0
2014-11-18 13:30:00,67.04,67.04,67.0,67.0,11700.0,53.1315,53.1315,53.0997,53.0997,11700.0
2014-11-18 13:35:00,67.01,67.01,66.96,66.98,38500.0,53.1077,53.1077,53.068,53.0839,38500.0
2014-11-18 13:40:00,66.98,66.99,66.98,66.98,7100.0,53.0839,53.0918,53.0839,53.0839,7100.0
2014-11-18 13:45:00,66.98,66.99,66.94,66.94,7500.0,53.0839,53.0918,53.0522,53.0522,7500.0
2014-11-18 13:50:00,66.95,67.0,66.95,67.0,9200.0,53.0601,53.0997,53.0601,53.0997,9200.0
2014-11-18 13:55:00,67.0,67.0,66.97,66.97,10300.0,53.0997,53.0997,53.076,53.076,10300.0
2014-11-18 14:00:00,66.98,67.06,66.98,67.05,14100.0,53.0839,53.1473,53.0839,53.1394,14100.0
2014-11-18 14:05:00,67.06,67.1,67.05,67.09,13300.0,53.1473,53.179,53.1394,53.1711,13300.0
2014-11-18 14:10:00,67.1,67.15,67.09,67.1,13900.0,53.179,53.2186,53.1711,53.179,13900.0
2014-11-18 14:15:00,67.11,67.11,67.07,67.1,8800.0,53.1869,53.1869,53.1552,53.179,8800.0
2014-11-18 14:20:00,67.09,67.09,67.05,67.05,7100.0,53.1711,53.1711,53.1394,53.1394,7100.0
2014-11-18 14:25:00,67.05,67.05,67.04,67.04,8000.0,53.1394,53.1394,53.1315,53.1315,8000.0
2014-11-18 14:30:00,67.04,67.05,67.03,67.04,11700.0,53.1315,53.1394,53.1235,53.1315,11700.0
2014-11-18 14:35:00,67.04,67.05,67.0,67.01,32100.0,53.1315,53.1394,53.0997,53.1077,32100.0
2014-11-18 14:40:00,67.01,67.02,67.01,67.01,8000.0,53.1077,53.1156,53.1077,53.1077,8000.0
2014-11-18 14:45:00,67.01,67.01,66.99,66.99,8300.0,53.1077,53.1077,53.0918,53.0918,8300.0
2014-11-18 14:50:00,66.99,67.0,66.97,66.98,14100.0,53.0918,53.0997,53.076,53.0839,14100.0
2014-11-18 14:55:00,66.98,66.99,66.97,66.97,7200.0,53.0839,53.0918,53.076,53.076,7200.0
2014-11-18 15:00:00,66.97,66.98,66.96,66.97,12900.0,53.076,53.0839,53.068,53.076,12900.0
2014-11-18 15:05:00,66.96,67.0,66.96,67.0,14700.0,53.068,53.0997,53.068,53.0997,14700.0
2014-11-18 15:10:00,67.0,67.01,66.98,66.98,8700.0,53.0997,53.1077,53.0839,53.0839,8700.0
2014-11-18 15:15:00,66.98,66.99,66.98,66.98,9500.0,53.0839,53.0918,53.0839,53.0839,9500.0
2014-11-18 15:20:00,66.98,66.98,66.96,66.96,16100.0,53.0839,53.0839,53.068,53.068,16100.0
2014-11-18 15:25:00,66.96,66.98,66.95,66.97,18800.0,53.068,53.0839,53.0601,53.076,18800.0
2014-11-18 15:30:00,66.97,66.98,66.94,66.96,24800.0,53.076,53.0839,53.0522,53.068,24800.0
2014-11-18 15:35:00,66.96,66.96,66.91,66.91,18900.0,53.068,53.068,53.0284,53.0284,18900.0
2014-11-18 15:40:00,66.92,66.92,66.9,66.9,30700.0,53.0363,53.0363,53.0205,53.0205,30700.0
2014-11-18 15:45:00,66.9,66.9,66.81,66.81,69900.0,53.0205,53.0205,52.9492,52.9492,69900.0
2014-11-18 15:50:00,66.81,66.82,66.8,66.8,36400.0,52.9492,52.9571,52.9412,52.9412,36400.0
2014-11-18 15:55:00,66.8,66.81,66.78,66.81,85100.0,52.9412,52.9492,52.9254,52.9492,85100.0
2014-11-19 09:30:00,66.99,66.99,66.68,66.78,55500.0,53.0918,53.0918,52.8461,52.9254,55500.0
2014-11-19 09:35:00,66.77,66.89,66.74,66.88,33200.0,52.9175,53.0126,52.8937,53.0046,33200.0
2014-11-19 09:40:00,66.9,66.97,66.85,66.95,14300.0,53.0205,53.076,52.9809,53.0601,14300.0
2014-11-19 09:45:00,66.95,67.03,66.93,66.98,21900.0,53.0601,53.1235,53.0443,53.0839,21900.0
2014-11-19 09:50:00,66.98,66.99,66.92,66.94,22900.0,53.0839,53.0918,53.0363,53.0522,22900.0
2014-11-19 09:55:00,66.94,67.04,66.94,67.04,8300.0,53.0522,53.1315,53.0522,53.1315,8300.0
2014-11-19 10:00:00,67.03,67.04,66.97,66.98,19700.0,53.1235,53.1315,53.076,53.0839,19700.0
2014-11-19 10:05:00,66.99,67.02,66.94,67.02,19000.0,53.0918,53.1156,53.0522,53.1156,19000.0
2014-11-19 10:10:00,67.0,67.0,66.95,66.95,20300.0,53.0997,53.0997,53.0601,53.0601,20300.0
2014-11-19 10:15:00,66.95,67.02,66.95,67.01,21400.0,53.0601,53.1156,53.0601,53.1077,21400.0
2014-11-19 10:20:00,67.01,67.06,67.01,67.04,26500.0,53.1077,53.1473,53.1077,53.1315,26500.0
2014-11-19 10:25:00,67.03,67.05,67.01,67.02,15700.0,53.1235,53.1394,53.1077,53.1156,15700.0
2014-11-19 10:30:00,67.01,67.04,67.0,67.0,12400.0,53.1077,53.1315,53.0997,53.0997,12400.0
2014-11-19 10:35:00,67.0,67.01,66.98,66.98,16100.0,53.0997,53.1077,53.0839,53.0839,16100.0
2014-11-19 10:40:00,66.98,67.03,66.98,67.01,18300.0,53.0839,53.1235,53.0839,53.1077,18300.0
2014-11-19 10:45:00,67.01,67.05,67.01,67.05,20200.0,53.1077,53.1394,53.1077,53.1394,20200.0
2014-11-19 10:50:00,67.04,67.05,67.02,67.05,18600.0,53.1315,53.1394,53.1156,53.1394,18600.0
2014-11-19 10:55:00,67.05,67.06,67.02,67.03,14500.0,53.1394,53.1473,53.1156,53.1235,14500.0
2014-11-19 11:00:00,67.02,67.02,66.95,66.96,9700.0,53.1156,53.1156,53.0601,53.068,9700.0
2014-11-19 11:05:00,66.95,67.07,66.94,67.06,14000.0,53.0601,53.1552,53.0522,53.1473,14000.0
2014-11-19 11:10:00,67.07,67.1,67.07,67.1,10700.0,53.1552,53.179,53.1552,53.179,10700.0
2014-11-19 11:15:00,67.11,67.11,67.08,67.09,11500.0,53.1869,53.1869,53.1632,53.1711,11500.0
2014-11-19 11:20:00,67.09,67.1,67.08,67.1,20700.0,53.1711,53.179,53.1632,53.179,20700.0
2014-11-19 11:25:00,67.11,67.12,67.09,67.12,13700.0,53.1869,53.1949,53.1711,53.1949,13700.0
2014-11-19 11:30:00,67.11,67.12,67.1,67.11,24700.0,53.1869,53.1949,53.179,53.1869,24700.0
2014-11-19 11:35:00,67.11,67.13,67.11,67.12,12400.0,53.1869,53.2028,53.1869,53.1949,12400.0
2014-11-19 11:40:00,67.12,67.14,67.08,67.08,13800.0,53.1949,53.2107,53.1632,53.1632,13800.0
2014-11-19 11:45:00,67.08,67.13,67.07,67.13,13300.0,53.1632,53.2028,53.1552,53.2028,13300.0
2014-11-19 11:50:00,67.13,67.14,67.12,67.13,7000.0,53.2028,53.2107,53.1949,53.2028,7000.0
2014-11-19 11:55:00,67.14,67.16,67.13,67.15,12400.0,53.2107,53.2266,53.2028,53.2186,12400.0
2014-11-19 12:00:00,67.15,67.17,67.15,67.17,11800.0,53.2186,53.2345,53.2186,53.2345,11800.0
2014-11-19 12:05:00,67.16,67.17,67.13,67.14,13900.0,53.2266,53.2345,53.2028,53.2107,13900.0
2014-11-19 12:10:00,67.14,67.16,67.11,67.12,12800.0,53.2107,53.2266,53.1869,53.1949,12800.0
2014-11-19 12:15:00,67.12,67.16,67.12,67.15,9200.0,53.1949,53.2266,53.1949,53.2186,9200.0
2014-11-19 12:20:00,67.16,67.18,67.15,67.17,9200.0,53.2266,53.2424,53.2186,53.2345,9200.0
2014-11-19 12:25:00,67.18,67.19,67.15,67.16,9100.0,53.2424,53.2503,53.2186,53.2266,9100.0
2014-11-19 12:30:00,67.15,67.16,67.14,67.16,5000.0,53.2186,53.2266,53.2107,53.2266,5000.0
2014-11-19 12:35:00,67.16,67.18,67.13,67.13,11900.0,53.2266,53.2424,53.2028,53.2028,11900.0
2014-11-19 12:40:00,67.12,67.15,67.12,67.12,14300.0,53.1949,53.2186,53.1949,53.1949,14300.0
2014-11-19 12:45:00,67.13,67.16,67.13,67.15,6100.0,53.2028,53.2266,53.2028,53.2186,6100.0
2014-11-19 12:50:00,67.15,67.19,67.15,67.16,6900.0,53.2186,53.2503,53.2186,53.2266,6900.0
2014-11-19 12:55:00,67.17,67.26,67.16,67.26,8800.0,53.2345,53.3058,53.2266,53.3058,8800.0
2014-11-19 13:00:00,67.25,67.27,67.24,67.24,7200.0,53.2979,53.3137,53.29,53.29,7200.0
2014-11-19 13:05:00,67.23,67.25,67.22,67.23,4000.0,53.282,53.2979,53.2741,53.282,4000.0
2014-11-19 13:10:00,67.23,67.27,67.23,67.24,14600.0,53.282,53.3137,53.282,53.29,14600.0
2014-11-19 13:15:00,67.23,67.25,67.22,67.24,4800.0,53.282,53.2979,53.2741,53.29,4800.0
2014-11-19 13:20:00,67.25,67.28,67.25,67.27,8600.0,53.2979,53.3217,53.2979,53.3137,8600.0
2014-11-19 13:25:00,67.26,67.3,67.23,67.24,10200.0,53.3058,53.3375,53.282,53.29,10200.0
2014-11-19 13:30:00,67.24,67.24,67.18,67.18,4800.0,53.29,53.29,53.2424,53.2424,4800.0
2014-11-19 13:35:00,67.18,67.24,67.18,67.24,9300.0,53.2424,53.29,53.2424,53.29,9300.0
2014-11-19 13:40:00,67.23,67.29,67.23,67.26,10600.0,53.282,53.3296,53.282,53.3058,10600.0
2014-11-19 13:45:00,67.28,67.31,67.27,67.28,15100.0,53.3217,53.3454,53.3137,53.3217,15100.0
2014-11-19 13:50:00,67.28,67.32,67.28,67.31,11600.0,53.3217,53.3534,53.3217,53.3454,11600.0
2014-11-19 13:55:00,67.31,67.32,67.26,67.28,15900.0,53.3454,53.3534,53.3058,53.3217,15900.0
2014-11-19 14:00:00,67.28,67.4,67.21,67.38,37500.0,53.3217,53.4168,53.2662,53.4009,37500.0
2014-11-19 14:05:00,67.36,67.38,67.34,67.37,8400.0,53.3851,53.4009,53.3692,53.393,8400.0
2014-11-19 14:10:00,67.38,67.39,67.35,67.35,13800.0,53.4009,53.4088,53.3771,53.3771,13800.0
2014-11-19 14:15:00,67.36,67.37,67.33,67.37,11500.0,53.3851,53.393,53.3613,53.393,11500.0
2014-11-19 14:20:00,67.37,67.38,67.24,67.25,14300.0,53.393,53.4009,53.29,53.2979,14300.0
2014-11-19 14:25:00,67.26,67.3,67.24,67.24,11900.0,53.3058,53.3375,53.29,53.29,11900.0
2014-11-19 14:30:00,67.24,67.29,67.23,67.28,15700.0,53.29,53.3296,53.282,53.3217,15700.0
2014-11-19 14:35:00,67.28,67.29,67.22,67.27,12400.0,53.3217,53.3296,53.2741,53.3137,12400.0
2014-11-19 14:40:00,67.28,67.29,67.24,67.26,13100.0,53.3217,53.3296,53.29,53.3058,13100.0
2014-11-19 14:45:00,67.25,67.26,67.21,67.23,9900.0,53.2979,53.3058,53.2662,53.282,9900.0
2014-11-19 14:50:00,67.23,67.31,67.22,67.28,13100.0,53.282,53.3454,53.2741,53.3217,13100.0
2014-11-19 14:55:00,67.28,67.31,67.26,67.3,10200.0,53.3217,53.3454,53.3058,53.3375,10200.0
2014-11-19 15:00:00,67.3,67.31,67.25,67.27,19000.0,53.3375,53.3454,53.2979,53.3137,19000.0
2014-11-19 15:05:00,67.27,67.29,67.26,67.26,14400.0,53.3137,53.3296,53.3058,53.3058,14400.0
2014-11-19 15:10:00,67.27,67.3,67.27,67.28,11200.0,53.3137,53.3375,53.3137,53.3217,11200.0
2014-11-19 15:15:00,67.28,67.34,67.27,67.34,17500.0,53.3217,53.3692,53.3137,53.3692,17500.0
2014-11-19 15:20:00,67.34,67.38,67.33,67.35,22300.0,53.3692,53.4009,53.3613,53.3771,22300.0
2014-11-19 15:25:00,67.36,67.37,67.34,67.36,13600.0,53.3851,53.393,53.3692,53.3851,13600.0
2014-11-19 15:30:00,67.36,67.37,67.3,67.35,28200.0,53.3851,53.393,53.3375,53.3771,28200.0
2014-11-19 15:35:00,67.35,67.35,67.3,67.31,24300.0,53.3771,53.3771,53.3375,53.3454,24300.0
2014-11-19 15:40:00,67.31,67.32,67.25,67.3,40100.0,53.3454,53.3534,53.2979,53.3375,40100.0
2014-11-19 15:45:00,67.31,67.37,67.3,67.34,66800.0,53.3454,53.393,53.3375,53.3692,66800.0
2014-11-19 15:50:00,67.35,67.4,67.34,67.38,77600.0,53.3771,53.4168,53.3692,53.4009,77600.0
2014-11-19 15:55:00,67.38,67.38,67.33,67.36,106600.0,53.4009,53.4009,53.3613,53.3851,106600.0
2014-11-20 09:30:00,66.94,67.19,66.88,67.11,52300.0,53.0522,53.2503,53.0046,53.1869,52300.0
2014-11-20 09:35:00,67.12,67.14,66.95,66.98,50000.0,53.1949,53.2107,53.0601,53.0839,50000.0
2014-11-20 09:40:00,67.0,67.04,66.97,67.01,23000.0,53.0997,53.1315,53.076,53.1077,23000.0
2014-11-20 09:45:00,67.01,67.06,66.98,67.06,15000.0,53.1077,53.1473,53.0839,53.1473,15000.0
2014-11-20 09:50:00,67.04,67.13,67.02,67.11,16700.0,53.1315,53.2028,53.1156,53.1869,16700.0
2014-11-20 09:55:00,67.11,67.13,67.02,67.12,13300.0,53.1869,53.2028,53.1156,53.1949,13300.0
2014-11-20 10:00:00,67.13,67.21,67.13,67.15,18400.0,53.2028,53.2662,53.2028,53.2186,18400.0
2014-11-20 10:05:00,67.17,67.21,67.1,67.1,15300.0,53.2345,53.2662,53.179,53.179,15300.0
2014-11-20 10:10:00,67.1,67.12,67.06,67.09,21800.0,53.179,53.1949,53.1473,53.1711,21800.0
2014-11-20 10:15:00,67.09,67.12,67.04,67.06,35300.0,53.1711,53.1949,53.1315,53.1473,35300.0
2014-11-20 10:20:00,67.06,67.13,67.05,67.13,11600.0,53.1473,53.2028,53.1394,53.2028,11600.0
2014-11-20 10:25:00,67.13,67.13,67.04,67.05,25100.0,53.2028,53.2028,53.1315,53.1394,25100.0
2014-11-20 10:30:00,67.06,67.1,67.04,67.07,12600.0,53.1473,53.179,53.1315,53.1552,12600.0
2014-11-20 10:35:00,67.07,67.23,67.07,67.21,27100.0,53.1552,53.282,53.1552,53.2662,27100.0
2014-11-20 10:40:00,67.21,67.32,67.18,67.31,27800.0,53.2662,53.3534,53.2424,53.3454,27800.0
2014-11-20 10:45:00,67.31,67.36,67.3,67.35,15400.0,53.3454,53.3851,53.3375,53.3771,15400.0
2014-11-20 10:50:00,67.34,67.37,67.34,67.37,8800.0,53.3692,53.393,53.3692,53.393,8800.0
2014-11-20 10:55:00,67.36,67.39,67.35,67.39,9900.0,53.3851,53.4088,53.3771,53.4088,9900.0
2014-11-20 11:00:00,67.38,67.41,67.37,67.37,14300.0,53.4009,53.4247,53.393,53.393,14300.0
2014-11-20 11:05:00,67.37,67.38,67.36,67.37,7000.0,53.393,53.4009,53.3851,53.393,7000.0
2014-11-20 11:10:00,67.38,67.43,67.38,67.38,12100.0,53.4009,53.4405,53.4009,53.4009,12100.0
2014-11-20 11:15:00,67.38,67.45,67.38,67.44,12600.0,53.4009,53.4564,53.4009,53.4485,12600.0
2014-11-20 11:20:00,67.45,67.45,67.41,67.42,17500.0,53.4564,53.4564,53.4247,53.4326,17500.0
2014-11-20 11:25:00,67.42,67.45,67.41,67.42,23200.0,53.4326,53.4564,53.4247,53.4326,23200.0
2014-11-20 11:30:00,67.42,67.48,67.42,67.44,20300.0,53.4326,53.4802,53.4326,53.4485,20300.0
2014-11-20 11:35:00,67.45,67.47,67.44,67.44,5000.0,53.4564,53.4722,53.4485,53.4485,5000.0
2014-11-20 11:40:00,67.44,67.45,67.43,67.45,11000.0,53.4485,53.4564,53.4405,53.4564,11000.0
2014-11-20 11:45:00,67.45,67.48,67.44,67.48,6900.0,53.4564,53.4802,53.4485,53.4802,6900.0
2014-11-20 11:50:00,67.48,67.48,67.43,67.43,8700.0,53.4802,53.4802,53.4405,53.4405,8700.0
2014-11-20 11:55:00,67.43,67.43,67.37,67.38,10800.0,53.4405,53.4405,53.393,53.4009,10800.0
2014-11-20 12:00:00,67.37,67.38,67.3,67.31,16300.0,53.393,53.4009,53.3375,53.3454,16300.0
2014-11-20 12:05:00,67.32,67.35,67.31,67.35,10300.0,53.3534,53.3771,53.3454,53.3771,10300.0
2014-11-20 12:10:00,67.35,67.37,67.33,67.37,26000.0,53.3771,53.393,53.3613,53.393,26000.0
2014-11-20 12:15:00,67.38,67.42,67.34,67.4,22800.0,53.4009,53.4326,53.3692,53.4168,22800.0
2014-11-20 12:20:00,67.4,67.43,67.4,67.43,5300.0,53.4168,53.4405,53.4168,53.4405,5300.0
2014-11-20 12:25:00,67.43,67.43,67.39,67.41,27500.0,53.4405,53.4405,53.4088,53.4247,27500.0
2014-11-20 12:30:00,67.41,67.42,67.39,67.39,11800.0,53.4247,53.4326,53.4088,53.4088,11800.0
2014-11-20 12:35:00,67.38,67.38,67.33,67.34,12000.0,53.4009,53.4009,53.3613,53.3692,12000.0
2014-11-20 12:40:00,67.33,67.34,67.28,67.3,9600.0,53.3613,53.3692,53.3217,53.3375,9600.0
2014-11-20 12:45:00,67.29,67.3,67.28,67.3,7400.0,53.3296,53.3375,53.3217,53.3375,7400.0
2014-11-20 12:50:00,67.3,67.3,67.27,67.28,7300.0,53.3375,53.3375,53.3137,53.3217,7300.0
2014-11-20 12:55:00,67.29,67.29,67.26,67.28,10900.0,53.3296,53.3296,53.3058,53.3217,10900.0
2014-11-20 13:00:00,67.28,67.33,67.28,67.33,9300.0,53.3217,53.3613,53.3217,53.3613,9300.0
2014-11-20 13:05:00,67.33,67.33,67.28,67.28,5000.0,53.3613,53.3613,53.3217,53.3217,5000.0
2014-11-20 13:10:00,67.28,67.29,67.25,67.27,10400.0,53.3217,53.3296,53.2979,53.3137,10400.0
2014-11-20 13:15:00,67.28,67.31,67.27,67.3,14100.0,53.3217,53.3454,53.3137,53.3375,14100.0
2014-11-20 13:20:00,67.3,67.31,67.29,67.29,4500.0,53.3375,53.3454,53.3296,53.3296,4500.0
2014-11-20 13:25:00,67.3,67.3,67.29,67.3,10100.0,53.3375,53.3375,53.3296,53.3375,10100.0
2014-11-20 13:30:00,67.3,67.3,67.29,67.29,3500.0,53.3375,53.3375,53.3296,53.3296,3500.0
2014-11-20 13:35:00,67.29,67.3,67.29,67.29,5500.0,53.3296,53.3375,53.3296,53.3296,5500.0
2014-11-20 13:40:00,67.29,67.3,67.28,67.29,7400.0,53.3296,53.3375,53.3217,53.3296,7400.0
2014-11-20 13:45:00,67.29,67.29,67.27,67.28,14100.0,53.3296,53.3296,53.3137,53.3217,14100.0
2014-11-20 13:50:00,67.28,67.29,67.27,67.29,11500.0,53.3217,53.3296,53.3137,53.3296,11500.0
2014-11-20 13:55:00,67.29,67.29,67.27,67.28,11300.0,53.3296,53.3296,53.3137,53.3217,11300.0
2014-11-20 14:00:00,67.28,67.3,67.26,67.27,21300.0,53.3217,53.3375,53.3058,53.3137,21300.0
2014-11-20 14:05:00,67.26,67.31,67.26,67.28,12200.0,53.3058,53.3454,53.3058,53.3217,12200.0
2014-11-20 14:10:00,67.28,67.32,67.28,67.32,9000.0,53.3217,53.3534,53.3217,53.3534,9000.0
2014-11-20 14:15:00,67.32,67.33,67.31,67.33,17500.0,53.3534,53.3613,53.3454,53.3613,17500.0
2014-11-20 14:20:00,67.33,67.33,67.3,67.31,12800.0,53.3613,53.3613,53.3375,53.3454,12800.0
2014-11-20 14:25:00,67.31,67.32,67.3,67.31,13100.0,53.3454,53.3534,53.3375,53.3454,13100.0
2014-11-20 14:30:00,67.31,67.31,67.28,67.28,64900.0,53.3454,53.3454,53.3217,53.3217,64900.0
2014-11-20 14:35:00,67.28,67.33,67.28,67.33,16900.0,53.3217,53.3613,53.3217,53.3613,16900.0
2014-11-20 14:40:00,67.32,67.35,67.32,67.33,10400.0,53.3534,53.3771,53.3534,53.3613,10400.0
2014-11-20 14:45:00,67.33,67.35,67.3,67.3,14000.0,53.3613,53.3771,53.3375,53.3375,14000.0
2014-11-20 14:50:00,67.31,67.33,67.3,67.3,13300.0,53.3454,53.3613,53.3375,53.3375,13300.0
2014-11-20 14:55:00,67.31,67.33,67.29,67.3,12000.0,53.3454,53.3613,53.3296,53.3375,12000.0
2014-11-20 15:00:00,67.29,67.3,67.28,67.29,13700.0,53.3296,53.3375,53.3217,53.3296,13700.0
2014-11-20 15:05:00,67.3,67.3,67.26,67.26,12600.0,53.3375,53.3375,53.3058,53.3058,12600.0
2014-11-20 15:10:00,67.27,67.27,67.26,67.27,8100.0,53.3137,53.3137,53.3058,53.3137,8100.0
2014-11-20 15:15:00,67.27,67.27,67.22,67.23,15400.0,53.3137,53.3137,53.2741,53.282,15400.0
2014-11-20 15:20:00,67.23,67.23,67.2,67.2,13000.0,53.282,53.282,53.2583,53.2583,13000.0
2014-11-20 15:25:00,67.2,67.29,67.2,67.29,31100.0,53.2583,53.3296,53.2583,53.3296,31100.0
2014-11-20 15:30:00,67.29,67.32,67.28,67.31,18100.0,53.3296,53.3534,53.3217,53.3454,18100.0
2014-11-20 15:35:00,67.31,67.36,67.3,67.35,33400.0,53.3454,53.3851,53.3375,53.3771,33400.0
2014-11-20 15:40:00,67.35,67.35,67.33,67.34,11900.0,53.3771,53.3771,53.3613,53.3692,11900.0
2014-11-20 15:45:00,67.34,67.36,67.3,67.31,43300.0,53.3692,53.3851,53.3375,53.3454,43300.0
2014-11-20 15:50:00,67.31,67.31,67.27,67.28,37300.0,53.3454,53.3454,53.3137,53.3217,37300.0
2014-11-20 15:55:00,67.29,67.3,67.27,67.29,68300.0,53.3296,53.3375,53.3137,53.3296,68300.0
2014-11-21 09:30:00,67.89,67.91,67.73,67.86,210900.0,53.8051,53.821,53.6783,53.7813,210900.0
2014-11-21 09:35:00,67.88,67.88,67.77,67.83,29700.0,53.7972,53.7972,53.71,53.7576,29700.0
2014-11-21 09:40:00,67.81,67.84,67.75,67.76,24900.0,53.7417,53.7655,53.6941,53.7021,24900.0
2014-11-21 09:45:00,67.77,67.77,67.68,67.73,22500.0,53.71,53.71,53.6387,53.6783,22500.0
2014-11-21 09:50:00,67.72,67.8,67.72,67.76,19100.0,53.6704,53.7338,53.6704,53.7021,19100.0
2014-11-21 09:55:00,67.77,67.79,67.74,67.74,15200.0,53.71,53.7259,53.6862,53.6862,15200.0
2014-11-21 10:00:00,67.76,67.79,67.7,67.73,20000.0,53.7021,53.7259,53.6545,53.6783,20000.0
2014-11-21 10:05:00,67.74,67.75,67.72,67.73,14600.0,53.6862,53.6941,53.6704,53.6783,14600.0
2014-11-21 10:10:00,67.72,67.74,67.68,67.72,17900.0,53.6704,53.6862,53.6387,53.6704,17900.0
2014-11-21 10:15:00,67.71,67.71,67.62,67.63,17300.0,53.6624,53.6624,53.5911,53.599,17300.0
2014-11-21 10:20:00,67.64,67.72,67.63,67.69,17200.0,53.607,53.6704,53.599,53.6466,17200.0
2014-11-21 10:25:00,67.69,67.69,67.64,67.65,25700.0,53.6466,53.6466,53.607,53.6149,25700.0
2014-11-21 10:30:00,67.66,67.66,67.61,67.61,12300.0,53.6228,53.6228,53.5832,53.5832,12300.0
2014-11-21 10:35:00,67.62,67.66,67.61,67.66,11600.0,53.5911,53.6228,53.5832,53.6228,11600.0
2014-11-21 10:40:00,67.66,67.67,67.63,67.64,8700.0,53.6228,53.6307,53.599,53.607,8700.0
2014-11-21 10:45:00,67.64,67.65,67.62,67.64,8700.0,53.607,53.6149,53.5911,53.607,8700.0
2014-11-21 10:50:00,67.65,67.66,67.63,67.66,9000.0,53.6149,53.6228,53.599,53.6228,9000.0
2014-11-21 10:55:00,67.67,67.68,67.64,67.67,11600.0,53.6307,53.6387,53.607,53.6307,11600.0
2014-11-21 11:00:00,67.66,67.66,67.63,67.63,18500.0,53.6228,53.6228,53.599,53.599,18500.0
2014-11-21 11:05:00,67.65,67.65,67.6,67.61,11900.0,53.6149,53.6149,53.5753,53.5832,11900.0
2014-11-21 11:10:00,67.61,67.64,67.61,67.64,13700.0,53.5832,53.607,53.5832,53.607,13700.0
2014-11-21 11:15:00,67.64,67.65,67.63,67.65,5300.0,53.607,53.6149,53.599,53.6149,5300.0
2014-11-21 11:20:00,67.64,67.66,67.64,67.64,20400.0,53.607,53.6228,53.607,53.607,20400.0
2014-11-21 11:25:00,67.64,67.65,67.61,67.63,7200.0,53.607,53.6149,53.5832,53.599,7200.0
2014-11-21 11:30:00,67.62,67.66,67.61,67.61,7800.0,53.5911,53.6228,53.5832,53.5832,7800.0
2014-11-21 11:35:00,67.61,67.64,67.61,67.63,10000.0,53.5832,53.607,53.5832,53.599,10000.0
2014-11-21 11:40:00,67.62,67.66,67.59,67.59,13900.0,53.5911,53.6228,53.5673,53.5673,13900.0
2014-11-21 11:45:00,67.59,67.65,67.59,67.64,15000.0,53.5673,53.6149,53.5673,53.607,15000.0
2014-11-21 11:50:00,67.64,67.66,67.63,67.65,9400.0,53.607,53.6228,53.599,53.6149,9400.0
2014-11-21 11:55:00,67.63,67.65,67.58,67.59,7400.0,53.599,53.6149,53.5594,53.5673,7400.0
2014-11-21 12:00:00,67.58,67.6,67.57,67.6,12400.0,53.5594,53.5753,53.5515,53.5753,12400.0
2014-11-21 12:05:00,67.61,67.61,67.57,67.58,9500.0,53.5832,53.5832,53.5515,53.5594,9500.0
2014-11-21 12:10:00,67.59,67.61,67.59,67.59,2500.0,53.5673,53.5832,53.5673,53.5673,2500.0
2014-11-21 12:15:00,67.6,67.6,67.55,67.55,13100.0,53.5753,53.5753,53.5356,53.5356,13100.0
2014-11-21 12:20:00,67.54,67.55,67.53,67.54,9800.0,53.5277,53.5356,53.5198,53.5277,9800.0
2014-11-21 12:25:00,67.54,67.54,67.49,67.49,7900.0,53.5277,53.5277,53.4881,53.4881,7900.0
2014-11-21 12:30:00,67.5,67.51,67.46,67.47,10700.0,53.496,53.5039,53.4643,53.4722,10700.0
2014-11-21 12:35:00,67.48,67.5,67.48,67.5,5500.0,53.4802,53.496,53.4802,53.496,5500.0
2014-11-21 12:40:00,67.49,67.5,67.48,67.49,10800.0,53.4881,53.496,53.4802,53.4881,10800.0
2014-11-21 12:45:00,67.49,67.49,67.48,67.48,4000.0,53.4881,53.4881,53.4802,53.4802,4000.0
2014-11-21 12:50:00,67.48,67.48,67.43,67.44,20000.0,53.4802,53.4802,53.4405,53.4485,20000.0
2014-11-21 12:55:00,67.43,67.45,67.42,67.44,11900.0,53.4405,53.4564,53.4326,53.4485,11900.0
2014-11-21 13:00:00,67.44,67.45,67.4,67.42,7300.0,53.4485,53.4564,53.4168,53.4326,7300.0
2014-11-21 13:05:00,67.42,67.43,67.38,67.4,11100.0,53.4326,53.4405,53.4009,53.4168,11100.0
2014-11-21 13:10:00,67.41,67.41,67.39,67.39,6700.0,53.4247,53.4247,53.4088,53.4088,6700.0
2014-11-21 13:15:00,67.4,67.4,67.32,67.33,36000.0,53.4168,53.4168,53.3534,53.3613,36000.0
2014-11-21 13:20:00,67.33,67.33,67.29,67.33,37200.0,53.3613,53.3613,53.3296,53.3613,37200.0
2014-11-21 13:25:00,67.33,67.33,67.26,67.28,23700.0,53.3613,53.3613,53.3058,53.3217,23700.0
2014-11-21 13:30:00,67.28,67.31,67.27,67.29,31400.0,53.3217,53.3454,53.3137,53.3296,31400.0
2014-11-21 13:35:00,67.29,67.32,67.29,67.32,24100.0,53.3296,53.3534,53.3296,53.3534,24100.0
2014-11-21 13:40:00,67.32,67.37,67.31,67.35,33700.0,53.3534,53.393,53.3454,53.3771,33700.0
2014-11-21 13:45:00,67.37,67.4,67.35,67.4,19300.0,53.393,53.4168,53.3771,53.4168,19300.0
2014-11-21 13:50:00,67.4,67.46,67.38,67.46,10500.0,53.4168,53.4643,53.4009,53.4643,10500.0
2014-11-21 13:55:00,67.47,67.5,67.47,67.5,8400.0,53.4722,53.496,53.4722,53.496,8400.0
2014-11-21 14:00:00,67.51,67.56,67.51,67.56,15100.0,53.5039,53.5436,53.5039,53.5436,15100.0
2014-11-21 14:05:00,67.57,67.6,67.55,67.56,29100.0,53.5515,53.5753,53.5356,53.5436,29100.0
2014-11-21 14:10:00,67.57,67.57,67.54,67.54,18900.0,53.5515,53.5515,53.5277,53.5277,18900.0
2014-11-21 14:15:00,67.54,67.56,67.5,67.5,10000.0,53.5277,53.5436,53.496,53.496,10000.0
2014-11-21 14:20:00,67.49,67.52,67.48,67.52,26800.0,53.4881,53.5119,53.4802,53.5119,26800.0
2014-11-21 14:25:00,67.52,67.52,67.5,67.5,13700.0,53.5119,53.5119,53.496,53.496,13700.0
2014-11-21 14:30:00,67.5,67.54,67.49,67.54,27000.0,53.496,53.5277,53.4881,53.5277,27000.0
2014-11-21 14:35:00,67.54,67.55,67.51,67.53,9900.0,53.5277,53.5356,53.5039,53.5198,9900.0
2014-11-21 14:40:00,67.54,67.6,67.53,67.6,13100.0,53.5277,53.5753,53.5198,53.5753,13100.0
2014-11-21 14:45:00,67.6,67.62,67.59,67.61,14700.0,53.5753,53.5911,53.5673,53.5832,14700.0
2014-11-21 14:50:00,67.6,67.64,67.59,67.6,24600.0,53.5753,53.607,53.5673,53.5753,24600.0
2014-11-21 14:55:00,67.6,67.62,67.58,67.62,9000.0,53.5753,53.5911,53.5594,53.5911,9000.0
2014-11-21 15:00:00,67.62,67.62,67.58,67.62,20100.0,53.5911,53.5911,53.5594,53.5911,20100.0
2014-11-21 15:05:00,67.61,67.62,67.58,67.6,11300.0,53.5832,53.5911,53.5594,53.5753,11300.0
2014-11-21 15:10:00,67.6,67.66,67.6,67.62,29000.0,53.5753,53.6228,53.5753,53.5911,29000.0
2014-11-21 15:15:00,67.62,67.65,67.6,67.65,28700.0,53.5911,53.6149,53.5753,53.6149,28700.0
2014-11-21 15:20:00,67.65,67.65,67.6,67.6,18100.0,53.6149,53.6149,53.5753,53.5753,18100.0
2014-11-21 15:25:00,67.61,67.61,67.6,67.61,15000.0,53.5832,53.5832,53.5753,53.5832,15000.0
2014-11-21 15:30:00,67.61,67.65,67.59,67.62,73500.0,53.5832,53.6149,53.5673,53.5911,73500.0
2014-11-21 15:35:00,67.62,67.63,67.59,67.59,43400.0,53.5911,53.599,53.5673,53.5673,43400.0
2014-11-21 15:40:00,67.59,67.6,67.5,67.51,65100.0,53.5673,53.5753,53.496,53.5039,65100.0
2014-11-21 15:45:00,67.5,67.5,67.42,67.42,117900.0,53.496,53.496,53.4326,53.4326,117900.0
2014-11-21 15:50:00,67.43,67.47,67.38,67.38,101900.0,53.4405,53.4722,53.4009,53.4009,101900.0
2014-11-21 15:55:00,67.37,67.41,67.35,67.41,244400.0,53.393,53.4247,53.3771,53.4247,244400.0
2014-11-24 09:30:00,67.65,67.89,67.61,67.86,72700.0,53.6149,53.8051,53.5832,53.7813,72700.0
2014-11-24 09:35:00,67.87,67.89,67.83,67.88,30800.0,53.7893,53.8051,53.7576,53.7972,30800.0
2014-11-24 09:40:00,67.87,67.89,67.83,67.85,13900.0,53.7893,53.8051,53.7576,53.7734,13900.0
2014-11-24 09:45:00,67.86,67.89,67.84,67.88,24800.0,53.7813,53.8051,53.7655,53.7972,24800.0
2014-11-24 09:50:00,67.89,67.89,67.83,67.85,26600.0,53.8051,53.8051,53.7576,53.7734,26600.0
2014-11-24 09:55:00,67.84,67.87,67.83,67.84,24300.0,53.7655,53.7893,53.7576,53.7655,24300.0
2014-11-24 10:00:00,67.83,67.87,67.8,67.82,26500.0,53.7576,53.7893,53.7338,53.7496,26500.0
2014-11-24 10:05:00,67.81,67.83,67.77,67.81,9300.0,53.7417,53.7576,53.71,53.7417,9300.0
2014-11-24 10:10:00,67.82,67.87,67.78,67.79,19600.0,53.7496,53.7893,53.7179,53.7259,19600.0
2014-11-24 10:15:00,67.79,67.82,67.77,67.82,16200.0,53.7259,53.7496,53.71,53.7496,16200.0
2014-11-24 10:20:00,67.82,67.83,67.8,67.8,8900.0,53.7496,53.7576,53.7338,53.7338,8900.0
2014-11-24 10:25:00,67.8,67.83,67.79,67.83,7000.0,53.7338,53.7576,53.7259,53.7576,7000.0
2014-11-24 10:30:00,67.83,67.83,67.78,67.83,9900.0,53.7576,53.7576,53.7179,53.7576,9900.0
2014-11-24 10:35:00,67.83,67.84,67.78,67.79,7700.0,53.7576,53.7655,53.7179,53.7259,7700.0
2014-11-24 10:40:00,67.79,67.84,67.79,67.84,6800.0,53.7259,53.7655,53.7259,53.7655,6800.0
2014-11-24 10:45:00,67.84,67.89,67.84,67.86,8400.0,53.7655,53.8051,53.7655,53.7813,8400.0
2014-11-24 10:50:00,67.87,67.89,67.87,67.89,10600.0,53.7893,53.8051,53.7893,53.8051,10600.0
2014-11-24 10:55:00,67.89,67.9,67.86,67.88,9400.0,53.8051,53.813,53.7813,53.7972,9400.0
2014-11-24 11:00:00,67.89,67.9,67.85,67.88,14000.0,53.8051,53.813,53.7734,53.7972,14000.0
2014-11-24 11:05:00,67.88,67.89,67.84,67.86,7000.0,53.7972,53.8051,53.7655,53.7813,7000.0
2014-11-24 11:10:00,67.86,67.89,67.85,67.87,8500.0,53.7813,53.8051,53.7734,53.7893,8500.0
2014-11-24 11:15:00,67.88,67.88,67.84,67.84,7600.0,53.7972,53.7972,53.7655,53.7655,7600.0
2014-11-24 11:20:00,67.84,67.85,67.83,67.83,8400.0,53.7655,53.7734,53.7576,53.7576,8400.0
2014-11-24 11:25:00,67.83,67.83,67.8,67.83,9800.0,53.7576,53.7576,53.7338,53.7576,9800.0
2014-11-24 11:30:00,67.83,67.88,67.83,67.86,15300.0,53.7576,53.7972,53.7576,53.7813,15300.0
2014-11-24 11:35:00,67.85,67.9,67.83,67.9,13400.0,53.7734,53.813,53.7576,53.813,13400.0
2014-11-24 11:40:00,67.9,67.9,67.88,67.9,10700.0,53.813,53.813,53.7972,53.813,10700.0
2014-11-24 11:45:00,67.89,67.93,67.89,67.89,14100.0,53.8051,53.8368,53.8051,53.8051,14100.0
2014-11-24 11:50:00,67.89,67.9,67.88,67.89,5200.0,53.8051,53.813,53.7972,53.8051,5200.0
2014-11-24 11:55:00,67.89,67.91,67.87,67.87,10900.0,53.8051,53.821,53.7893,53.7893,10900.0
2014-11-24 12:00:00,67.87,67.89,67.85,67.88,12600.0,53.7893,53.8051,53.7734,53.7972,12600.0
2014-11-24 12:05:00,67.89,67.91,67.87,67.9,30200.0,53.8051,53.821,53.7893,53.813,30200.0
2014-11-24 12:10:00,67.91,67.91,67.88,67.89,6400.0,53.821,53.821,53.7972,53.8051,6400.0
2014-11-24 12:15:00,67.89,67.92,67.89,67.91,8000.0,53.8051,53.8289,53.8051,53.821,8000.0
2014-11-24 12:20:00,67.91,67.93,67.91,67.92,4600.0,53.821,53.8368,53.821,53.8289,4600.0
2014-11-24 12:25:00,67.93,67.95,67.92,67.95,10500.0,53.8368,53.8527,53.8289,53.8527,10500.0
2014-11-24 12:30:00,67.95,67.96,67.93,67.96,7500.0,53.8527,53.8606,53.8368,53.8606,7500.0
2014-11-24 12:35:00,67.95,67.96,67.94,67.96,4500.0,53.8527,53.8606,53.8447,53.8606,4500.0
2014-11-24 12:40:00,67.96,67.97,67.96,67.97,3200.0,53.8606,53.8685,53.8606,53.8685,3200.0
2014-11-24 12:45:00,67.97,67.97,67.95,67.96,5600.0,53.8685,53.8685,53.8527,53.8606,5600.0
2014-11-24 12:50:00,67.97,67.98,67.96,67.96,5300.0,53.8685,53.8764,53.8606,53.8606,5300.0
2014-11-24 12:55:00,67.96,67.98,67.96,67.96,7000.0,53.8606,53.8764,53.8606,53.8606,7000.0
2014-11-24 13:00:00,67.97,67.97,67.89,67.89,28400.0,53.8685,53.8685,53.8051,53.8051,28400.0
2014-11-24 13:05:00,67.89,67.91,67.87,67.91,17000.0,53.8051,53.821,53.7893,53.821,17000.0
2014-11-24 13:10:00,67.9,67.95,67.9,67.94,10300.0,53.813,53.8527,53.813,53.8447,10300.0
2014-11-24 13:15:00,67.95,67.98,67.95,67.97,8800.0,53.8527,53.8764,53.8527,53.8685,8800.0
2014-11-24 13:20:00,67.98,67.99,67.96,67.96,7600.0,53.8764,53.8844,53.8606,53.8606,7600.0
2014-11-24 13:25:00,67.97,67.97,67.95,67.95,15900.0,53.8685,53.8685,53.8527,53.8527,15900.0
2014-11-24 13:30:00,67.96,67.96,67.92,67.92,15200.0,53.8606,53.8606,53.8289,53.8289,15200.0
2014-11-24 13:35:00,67.92,67.93,67.9,67.9,12300.0,53.8289,53.8368,53.813,53.813,12300.0
2014-11-24 13:40:00,67.9,67.92,67.9,67.92,17900.0,53.813,53.8289,53.813,53.8289,17900.0
2014-11-24 13:45:00,67.92,67.94,67.91,67.94,9000.0,53.8289,53.8447,53.821,53.8447,9000.0
2014-11-24 13:50:00,67.94,67.98,67.93,67.98,12400.0,53.8447,53.8764,53.8368,53.8764,12400.0
2014-11-24 13:55:00,67.98,67.99,67.98,67.98,9800.0,53.8764,53.8844,53.8764,53.8764,9800.0
2014-11-24 14:00:00,67.99,67.99,67.96,67.98,15400.0,53.8844,53.8844,53.8606,53.8764,15400.0
2014-11-24 14:05:00,67.98,67.99,67.97,67.98,11300.0,53.8764,53.8844,53.8685,53.8764,11300.0
2014-11-24 14:10:00,67.98,68.0,67.98,67.99,17300.0,53.8764,53.8923,53.8764,53.8844,17300.0
2014-11-24 14:15:00,67.99,67.99,67.98,67.99,8000.0,53.8844,53.8844,53.8764,53.8844,8000.0
2014-11-24 14:20:00,67.99,68.01,67.98,68.01,16000.0,53.8844,53.9002,53.8764,53.9002,16000.0
2014-11-24 14:25:00,68.01,68.06,68.0,68.06,10900.0,53.9002,53.9398,53.8923,53.9398,10900.0
2014-11-24 14:30:00,68.06,68.06,68.05,68.05,14100.0,53.9398,53.9398,53.9319,53.9319,14100.0
2014-11-24 14:35:00,68.05,68.06,68.03,68.05,19100.0,53.9319,53.9398,53.9161,53.9319,19100.0
2014-11-24 14:40:00,68.05,68.06,68.05,68.05,8700.0,53.9319,53.9398,53.9319,53.9319,8700.0
2014-11-24 14:45:00,68.06,68.09,68.05,68.08,16500.0,53.9398,53.9636,53.9319,53.9557,16500.0
2014-11-24 14:50:00,68.08,68.08,68.04,68.04,16500.0,53.9557,53.9557,53.924,53.924,16500.0
2014-11-24 14:55:00,68.03,68.03,67.96,67.96,28800.0,53.9161,53.9161,53.8606,53.8606,28800.0
2014-11-24 15:00:00,67.97,67.97,67.91,67.91,23500.0,53.8685,53.8685,53.821,53.821,23500.0
2014-11-24 15:05:00,67.92,67.94,67.89,67.94,20100.0,53.8289,53.8447,53.8051,53.8447,20100.0
2014-11-24 15:10:00,67.94,67.98,67.93,67.96,22200.0,53.8447,53.8764,53.8368,53.8606,22200.0
2014-11-24 15:15:00,67.96,67.98,67.92,67.92,14400.0,53.8606,53.8764,53.8289,53.8289,14400.0
2014-11-24 15:20:00,67.92,67.95,67.92,67.95,14700.0,53.8289,53.8527,53.8289,53.8527,14700.0
2014-11-24 15:25:00,67.95,67.95,67.93,67.94,19600.0,53.8527,53.8527,53.8368,53.8447,19600.0
2014-11-24 15:30:00,67.95,67.95,67.9,67.92,30900.0,53.8527,53.8527,53.813,53.8289,30900.0
2014-11-24 15:35:00,67.92,67.93,67.91,67.92,16000.0,53.8289,53.8368,53.821,53.8289,16000.0
2014-11-24 15:40:00,67.93,67.93,67.9,67.91,34200.0,53.8368,53.8368,53.813,53.821,34200.0
2014-11-24 15:45:00,67.9,67.93,67.89,67.92,44400.0,53.813,53.8368,53.8051,53.8289,44400.0
2014-11-24 15:50:00,67.92,67.93,67.92,67.92,36200.0,53.8289,53.8368,53.8289,53.8289,36200.0
2014-11-24 15:55:00,67.92,67.93,67.9,67.92,107100.0,53.8289,53.8368,53.813,53.8289,107100.0
2014-11-25 09:30:00,67.61,67.91,67.61,67.8,44700.0,53.8052,54.0439,53.8052,53.9564,44700.0
2014-11-25 09:35:00,67.84,67.91,67.84,67.88,9100.0,53.9882,54.0439,53.9882,54.0201,9100.0
2014-11-25 09:40:00,67.85,67.87,67.71,67.74,13000.0,53.9962,54.0121,53.8848,53.9087,13000.0
2014-11-25 09:45:00,67.75,67.79,67.74,67.74,8200.0,53.9166,53.9484,53.9087,53.9087,8200.0
2014-11-25 09:50:00,67.74,67.75,67.67,67.68,11200.0,53.9087,53.9166,53.853,53.8609,11200.0
2014-11-25 09:55:00,67.7,67.72,67.68,67.71,10300.0,53.8768,53.8927,53.8609,53.8848,10300.0
2014-11-25 10:00:00,67.71,67.71,67.61,67.64,14400.0,53.8848,53.8848,53.8052,53.8291,14400.0
2014-11-25 10:05:00,67.61,67.63,67.52,67.61,19600.0,53.8052,53.8211,53.7336,53.8052,19600.0
2014-11-25 10:10:00,67.62,67.64,67.6,67.63,18800.0,53.8132,53.8291,53.7972,53.8211,18800.0
2014-11-25 10:15:00,67.62,67.62,67.51,67.52,31900.0,53.8132,53.8132,53.7256,53.7336,31900.0
2014-11-25 10:20:00,67.52,67.57,67.51,67.56,10000.0,53.7336,53.7734,53.7256,53.7654,10000.0
2014-11-25 10:25:00,67.56,67.57,67.52,67.55,16200.0,53.7654,53.7734,53.7336,53.7575,16200.0
2014-11-25 10:30:00,67.56,67.56,67.5,67.53,18100.0,53.7654,53.7654,53.7177,53.7415,18100.0
2014-11-25 10:35:00,67.53,67.57,67.52,67.53,15700.0,53.7415,53.7734,53.7336,53.7415,15700.0
2014-11-25 10:40:00,67.53,67.54,67.51,67.53,12800.0,53.7415,53.7495,53.7256,53.7415,12800.0
2014-11-25 10:45:00,67.52,67.54,67.5,67.5,8300.0,53.7336,53.7495,53.7177,53.7177,8300.0
2014-11-25 10:50:00,67.51,67.54,67.45,67.46,15700.0,53.7256,53.7495,53.6779,53.6858,15700.0
2014-11-25 10:55:00,67.45,67.49,67.44,67.45,8700.0,53.6779,53.7097,53.6699,53.6779,8700.0
2014-11-25 11:00:00,67.46,67.51,67.45,67.51,12900.0,53.6858,53.7256,53.6779,53.7256,12900.0
2014-11-25 11:05:00,67.52,67.52,67.43,67.43,12700.0,53.7336,53.7336,53.662,53.662,12700.0
2014-11-25 11:10:00,67.43,67.48,67.43,67.48,9500.0,53.662,53.7017,53.662,53.7017,9500.0
2014-11-25 11:15:00,67.48,67.48,67.39,67.41,17600.0,53.7017,53.7017,53.6301,53.646,17600.0
2014-11-25 11:20:00,67.41,67.43,67.41,67.42,8200.0,53.646,53.662,53.646,53.654,8200.0
2014-11-25 11:25:00,67.42,67.42,67.37,67.37,12000.0,53.654,53.654,53.6142,53.6142,12000.0
2014-11-25 11:30:00,67.36,67.44,67.36,67.42,15100.0,53.6062,53.6699,53.6062,53.654,15100.0
2014-11-25 11:35:00,67.42,67.47,67.39,67.46,11900.0,53.654,53.6938,53.6301,53.6858,11900.0
2014-11-25 11:40:00,67.47,67.49,67.45,67.45,13200.0,53.6938,53.7097,53.6779,53.6779,13200.0
2014-11-25 11:45:00,67.47,67.5,67.44,67.5,15400.0,53.6938,53.7177,53.6699,53.7177,15400.0
2014-11-25 11:50:00,67.5,67.5,67.46,67.46,6200.0,53.7177,53.7177,53.6858,53.6858,6200.0
2014-11-25 11:55:00,67.47,67.5,67.46,67.46,12600.0,53.6938,53.7177,53.6858,53.6858,12600.0
2014-11-25 12:00:00,67.47,67.51,67.46,67.48,10400.0,53.6938,53.7256,53.6858,53.7017,10400.0
2014-11-25 12:05:00,67.49,67.52,67.49,67.52,7100.0,53.7097,53.7336,53.7097,53.7336,7100.0
2014-11-25 12:10:00,67.52,67.52,67.5,67.51,6100.0,53.7336,53.7336,53.7177,53.7256,6100.0
2014-11-25 12:15:00,67.51,67.54,67.5,67.51,10100.0,53.7256,53.7495,53.7177,53.7256,10100.0
2014-11-25 12:20:00,67.5,67.51,67.49,67.5,6300.0,53.7177,53.7256,53.7097,53.7177,6300.0
2014-11-25 12:25:00,67.49,67.5,67.49,67.5,4900.0,53.7097,53.7177,53.7097,53.7177,4900.0
2014-11-25 12:30:00,67.5,67.52,67.47,67.48,9000.0,53.7177,53.7336,53.6938,53.7017,9000.0
2014-11-25 12:35:00,67.49,67.53,67.48,67.52,9900.0,53.7097,53.7415,53.7017,53.7336,9900.0
2014-11-25 12:40:00,67.52,67.56,67.51,67.56,9900.0,53.7336,53.7654,53.7256,53.7654,9900.0
2014-11-25 12:45:00,67.56,67.58,67.53,67.58,15400.0,53.7654,53.7813,53.7415,53.7813,15400.0
2014-11-25 12:50:00,67.57,67.59,67.56,67.59,12100.0,53.7734,53.7893,53.7654,53.7893,12100.0
2014-11-25 12:55:00,67.59,67.61,67.58,67.59,11300.0,53.7893,53.8052,53.7813,53.7893,11300.0
2014-11-25 13:00:00,67.58,67.6,67.58,67.59,7100.0,53.7813,53.7972,53.7813,53.7893,7100.0
2014-11-25 13:05:00,67.59,67.6,67.54,67.55,10800.0,53.7893,53.7972,53.7495,53.7575,10800.0
2014-11-25 13:10:00,67.55,67.55,67.53,67.53,8100.0,53.7575,53.7575,53.7415,53.7415,8100.0
2014-11-25 13:15:00,67.52,67.53,67.52,67.52,1800.0,53.7336,53.7415,53.7336,53.7336,1800.0
2014-11-25 13:20:00,67.53,67.57,67.53,67.57,10300.0,53.7415,53.7734,53.7415,53.7734,10300.0
2014-11-25 13:25:00,67.57,67.58,67.56,67.56,10300.0,53.7734,53.7813,53.7654,53.7654,10300.0
2014-11-25 13:30:00,67.57,67.59,67.54,67.54,10500.0,53.7734,53.7893,53.7495,53.7495,10500.0
2014-11-25 13:35:00,67.54,67.55,67.53,67.54,4700.0,53.7495,53.7575,53.7415,53.7495,4700.0
2014-11-25 13:40:00,67.55,67.55,67.52,67.53,8800.0,53.7575,53.7575,53.7336,53.7415,8800.0
2014-11-25 13:45:00,67.53,67.55,67.53,67.54,4200.0,53.7415,53.7575,53.7415,53.7495,4200.0
2014-11-25 13:50:00,67.55,67.57,67.54,67.57,4800.0,53.7575,53.7734,53.7495,53.7734,4800.0
2014-11-25 13:55:00,67.57,67.6,67.57,67.59,20600.0,53.7734,53.7972,53.7734,53.7893,20600.0
2014-11-25 14:00:00,67.59,67.6,67.59,67.6,10800.0,53.7893,53.7972,53.7893,53.7972,10800.0
2014-11-25 14:05:00,67.61,67.62,67.58,67.59,14300.0,53.8052,53.8132,53.7813,53.7893,14300.0
2014-11-25 14:10:00,67.59,67.6,67.59,67.59,5700.0,53.7893,53.7972,53.7893,53.7893,5700.0
2014-11-25 14:15:00,67.59,67.6,67.59,67.59,8600.0,53.7893,53.7972,53.7893,53.7893,8600.0
2014-11-25 14:20:00,67.59,67.6,67.56,67.57,13900.0,53.7893,53.7972,53.7654,53.7734,13900.0
2014-11-25 14:25:00,67.58,67.58,67.57,67.58,5000.0,53.7813,53.7813,53.7734,53.7813,5000.0
2014-11-25 14:30:00,67.58,67.59,67.57,67.58,11800.0,53.7813,53.7893,53.7734,53.7813,11800.0
2014-11-25 14:35:00,67.59,67.63,67.58,67.63,11900.0,53.7893,53.8211,53.7813,53.8211,11900.0
2014-11-25 14:40:00,67.62,67.63,67.62,67.63,6000.0,53.8132,53.8211,53.8132,53.8211,6000.0
2014-11-25 14:45:00,67.63,67.63,67.59,67.62,18400.0,53.8211,53.8211,53.7893,53.8132,18400.0
2014-11-25 14:50:00,67.62,67.64,67.62,67.64,7300.0,53.8132,53.8291,53.8132,53.8291,7300.0
2014-11-25 14:55:00,67.64,67.64,67.57,67.59,14100.0,53.8291,53.8291,53.7734,53.7893,14100.0
2014-11-25 15:00:00,67.6,67.65,67.6,67.65,12300.0,53.7972,53.837,53.7972,53.837,12300.0
2014-11-25 15:05:00,67.65,67.69,67.64,67.67,23900.0,53.837,53.8689,53.8291,53.853,23900.0
2014-11-25 15:10:00,67.67,67.68,67.63,67.65,8800.0,53.853,53.8609,53.8211,53.837,8800.0
2014-11-25 15:15:00,67.65,67.67,67.64,67.67,16900.0,53.837,53.853,53.8291,53.853,16900.0
2014-11-25 15:20:00,67.67,67.68,67.65,67.67,19200.0,53.853,53.8609,53.837,53.853,19200.0
2014-11-25 15:25:00,67.67,67.7,67.66,67.67,16300.0,53.853,53.8768,53.845,53.853,16300.0
2014-11-25 15:30:00,67.68,67.69,67.67,67.67,19900.0,53.8609,53.8689,53.853,53.853,19900.0
2014-11-25 15:35:00,67.67,67.68,67.67,67.67,15700.0,53.853,53.8609,53.853,53.853,15700.0
2014-11-25 15:40:00,67.67,67.67,67.64,67.64,14900.0,53.853,53.853,53.8291,53.8291,14900.0
2014-11-25 15:45:00,67.65,67.65,67.59,67.6,38400.0,53.837,53.837,53.7893,53.7972,38400.0
2014-11-25 15:50:00,67.6,67.6,67.56,67.56,34300.0,53.7972,53.7972,53.7654,53.7654,34300.0
2014-11-25 15:55:00,67.55,67.61,67.53,67.59,107500.0,53.7575,53.8052,53.7415,53.7893,107500.0
2014-11-26 09:30:00,67.66,67.75,67.48,67.6,40700.0,53.845,53.9166,53.7017,53.7972,40700.0
2014-11-26 09:35:00,67.6,67.69,67.5,67.65,10800.0,53.7972,53.8689,53.7177,53.837,10800.0
2014-11-26 09:40:00,67.66,67.67,67.52,67.52,12800.0,53.845,53.853,53.7336,53.7336,12800.0
2014-11-26 09:45:00,67.54,67.57,67.49,67.49,8300.0,53.7495,53.7734,53.7097,53.7097,8300.0
2014-11-26 09:50:00,67.49,67.58,67.48,67.55,7900.0,53.7097,53.7813,53.7017,53.7575,7900.0
2014-11-26 09:55:00,67.57,67.59,67.54,67.56,10700.0,53.7734,53.7893,53.7495,53.7654,10700.0
2014-11-26 10:00:00,67.56,67.62,67.49,67.5,13100.0,53.7654,53.8132,53.7097,53.7177,13100.0
2014-11-26 10:05:00,67.5,67.54,67.49,67.51,10100.0,53.7177,53.7495,53.7097,53.7256,10100.0
2014-11-26 10:10:00,67.51,67.58,67.5,67.56,11800.0,53.7256,53.7813,53.7177,53.7654,11800.0
2014-11-26 10:15:00,67.55,67.56,67.49,67.51,8200.0,53.7575,53.7654,53.7097,53.7256,8200.0
2014-11-26 10:20:00,67.51,67.59,67.51,67.56,7400.0,53.7256,53.7893,53.7256,53.7654,7400.0
2014-11-26 10:25:00,67.56,67.57,67.51,67.53,6700.0,53.7654,53.7734,53.7256,53.7415,6700.0
2014-11-26 10:30:00,67.53,67.56,67.52,67.55,11200.0,53.7415,53.7654,53.7336,53.7575,11200.0
2014-11-26 10:35:00,67.55,67.59,67.55,67.55,10300.0,53.7575,53.7893,53.7575,53.7575,10300.0
2014-11-26 10:40:00,67.55,67.56,67.51,67.55,10100.0,53.7575,53.7654,53.7256,53.7575,10100.0
2014-11-26 10:45:00,67.55,67.57,67.53,67.55,9200.0,53.7575,53.7734,53.7415,53.7575,9200.0
2014-11-26 10:50:00,67.56,67.59,67.54,67.58,9100.0,53.7654,53.7893,53.7495,53.7813,9100.0
2014-11-26 10:55:00,67.58,67.61,67.53,67.6,36100.0,53.7813,53.8052,53.7415,53.7972,36100.0
2014-11-26 11:00:00,67.61,67.62,67.56,67.56,33700.0,53.8052,53.8132,53.7654,53.7654,33700.0
2014-11-26 11:05:00,67.57,67.58,67.56,67.57,4000.0,53.7734,53.7813,53.7654,53.7734,4000.0
2014-11-26 11:10:00,67.58,67.58,67.51,67.51,12800.0,53.7813,53.7813,53.7256,53.7256,12800.0
2014-11-26 11:15:00,67.51,67.52,67.47,67.47,9400.0,53.7256,53.7336,53.6938,53.6938,9400.0
2014-11-26 11:20:00,67.48,67.49,67.47,67.47,12500.0,53.7017,53.7097,53.6938,53.6938,12500.0
2014-11-26 11:25:00,67.48,67.49,67.47,67.49,6400.0,53.7017,53.7097,53.6938,53.7097,6400.0
2014-11-26 11:30:00,67.5,67.5,67.45,67.45,15900.0,53.7177,53.7177,53.6779,53.6779,15900.0
2014-11-26 11:35:00,67.45,67.48,67.42,67.48,10600.0,53.6779,53.7017,53.654,53.7017,10600.0
2014-11-26 11:40:00,67.48,67.52,67.48,67.52,8900.0,53.7017,53.7336,53.7017,53.7336,8900.0
2014-11-26 11:45:00,67.51,67.53,67.51,67.52,10100.0,53.7256,53.7415,53.7256,53.7336,10100.0
2014-11-26 11:50:00,67.52,67.53,67.51,67.51,7600.0,53.7336,53.7415,53.7256,53.7256,7600.0
2014-11-26 11:55:00,67.52,67.53,67.51,67.51,8400.0,53.7336,53.7415,53.7256,53.7256,8400.0
2014-11-26 12:00:00,67.52,67.54,67.51,67.53,8200.0,53.7336,53.7495,53.7256,53.7415,8200.0
2014-11-26 12:05:00,67.53,67.56,67.53,67.55,11700.0,53.7415,53.7654,53.7415,53.7575,11700.0
2014-11-26 12:10:00,67.55,67.56,67.55,67.55,4600.0,53.7575,53.7654,53.7575,53.7575,4600.0
2014-11-26 12:15:00,67.56,67.56,67.54,67.55,8300.0,53.7654,53.7654,53.7495,53.7575,8300.0
2014-11-26 12:20:00,67.55,67.57,67.55,67.56,3900.0,53.7575,53.7734,53.7575,53.7654,3900.0
2014-11-26 12:25:00,67.56,67.57,67.56,67.56,5800.0,53.7654,53.7734,53.7654,53.7654,5800.0
2014-11-26 12:30:00,67.56,67.57,67.52,67.52,9100.0,53.7654,53.7734,53.7336,53.7336,9100.0
2014-11-26 12:35:00,67.52,67.54,67.52,67.52,4200.0,53.7336,53.7495,53.7336,53.7336,4200.0
2014-11-26 12:40:00,67.52,67.53,67.52,67.53,8300.0,53.7336,53.7415,53.7336,53.7415,8300.0
2014-11-26 12:45:00,67.53,67.53,67.52,67.52,7200.0,53.7415,53.7415,53.7336,53.7336,7200.0
2014-11-26 12:50:00,67.52,67.52,67.48,67.49,11500.0,53.7336,53.7336,53.7017,53.7097,11500.0
2014-11-26 12:55:00,67.49,67.5,67.48,67.48,6000.0,53.7097,53.7177,53.7017,53.7017,6000.0
2014-11-26 13:00:00,67.49,67.5,67.46,67.48,14300.0,53.7097,53.7177,53.6858,53.7017,14300.0
2014-11-26 13:05:00,67.47,67.49,67.47,67.48,6300.0,53.6938,53.7097,53.6938,53.7017,6300.0
2014-11-26 13:10:00,67.48,67.48,67.46,67.47,5000.0,53.7017,53.7017,53.6858,53.6938,5000.0
2014-11-26 13:15:00,67.47,67.49,67.47,67.48,9500.0,53.6938,53.7097,53.6938,53.7017,9500.0
2014-11-26 13:20:00,67.49,67.51,67.48,67.49,8400.0,53.7097,53.7256,53.7017,53.7097,8400.0
2014-11-26 13:25:00,67.49,67.49,67.48,67.48,4900.0,53.7097,53.7097,53.7017,53.7017,4900.0
2014-11-26 13:30:00,67.49,67.5,67.46,67.46,11300.0,53.7097,53.7177,53.6858,53.6858,11300.0
2014-11-26 13:35:00,67.46,67.5,67.46,67.49,12300.0,53.6858,53.7177,53.6858,53.7097,12300.0
2014-11-26 13:40:00,67.5,67.51,67.49,67.5,7000.0,53.7177,53.7256,53.7097,53.7177,7000.0
2014-11-26 13:45:00,67.5,67.51,67.48,67.48,8600.0,53.7177,53.7256,53.7017,53.7017,8600.0
2014-11-26 13:50:00,67.48,67.48,67.47,67.47,5200.0,53.7017,53.7017,53.6938,53.6938,5200.0
2014-11-26 13:55:00,67.47,67.48,67.47,67.48,9000.0,53.6938,53.7017,53.6938,53.7017,9000.0
2014-11-26 14:00:00,67.48,67.49,67.48,67.48,6700.0,53.7017,53.7097,53.7017,53.7017,6700.0
2014-11-26 14:05:00,67.48,67.49,67.46,67.46,10000.0,53.7017,53.7097,53.6858,53.6858,10000.0
2014-11-26 14:10:00,67.46,67.46,67.42,67.43,13700.0,53.6858,53.6858,53.654,53.662,13700.0
2014-11-26 14:15:00,67.44,67.44,67.43,67.43,6800.0,53.6699,53.6699,53.662,53.662,6800.0
2014-11-26 14:20:00,67.43,67.44,67.42,67.44,20800.0,53.662,53.6699,53.654,53.6699,20800.0
2014-11-26 14:25:00,67.43,67.44,67.43,67.43,7400.0,53.662,53.6699,53.662,53.662,7400.0
2014-11-26 14:30:00,67.43,67.44,67.43,67.43,9300.0,53.662,53.6699,53.662,53.662,9300.0
2014-11-26 14:35:00,67.43,67.44,67.41,67.42,19700.0,53.662,53.6699,53.646,53.654,19700.0
2014-11-26 14:40:00,67.41,67.44,67.41,67.43,11700.0,53.646,53.6699,53.646,53.662,11700.0
2014-11-26 14:45:00,67.43,67.43,67.41,67.42,16200.0,53.662,53.662,53.646,53.654,16200.0
2014-11-26 14:50:00,67.42,67.44,67.42,67.43,14300.0,53.654,53.6699,53.654,53.662,14300.0
2014-11-26 14:55:00,67.43,67.44,67.42,67.42,15600.0,53.662,53.6699,53.654,53.654,15600.0
2014-11-26 15:00:00,67.42,67.44,67.41,67.44,26000.0,53.654,53.6699,53.646,53.6699,26000.0
2014-11-26 15:05:00,67.44,67.45,67.43,67.44,11200.0,53.6699,53.6779,53.662,53.6699,11200.0
2014-11-26 15:10:00,67.44,67.45,67.44,67.44,12900.0,53.6699,53.6779,53.6699,53.6699,12900.0
2014-11-26 15:15:00,67.45,67.45,67.44,67.45,15500.0,53.6779,53.6779,53.6699,53.6779,15500.0
2014-11-26 15:20:00,67.45,67.5,67.44,67.5,26300.0,53.6779,53.7177,53.6699,53.7177,26300.0
2014-11-26 15:25:00,67.5,67.5,67.49,67.49,35300.0,53.7177,53.7177,53.7097,53.7097,35300.0
2014-11-26 15:30:00,67.49,67.51,67.49,67.5,19400.0,53.7097,53.7256,53.7097,53.7177,19400.0
2014-11-26 15:35:00,67.5,67.51,67.5,67.51,23400.0,53.7177,53.7256,53.7177,53.7256,23400.0
2014-11-26 15:40:00,67.51,67.52,67.5,67.51,40700.0,53.7256,53.7336,53.7177,53.7256,40700.0
2014-11-26 15:45:00,67.52,67.57,67.51,67.53,57500.0,53.7336,53.7734,53.7256,53.7415,57500.0
2014-11-26 15:50:00,67.53,67.53,67.5,67.51,69200.0,53.7415,53.7415,53.7177,53.7256,69200.0
2014-11-26 15:55:00,67.51,67.54,67.51,67.52,117900.0,53.7256,53.7495,53.7256,53.7336,117900.0
2014-11-28 09:30:00,67.7,68.09,67.7,68.07,50500.0,53.8768,54.1872,53.8768,54.1713,50500.0
2014-11-28 09:35:00,68.08,68.16,67.98,68.15,17100.0,54.1792,54.2429,54.0997,54.2349,17100.0
2014-11-28 09:40:00,68.15,68.23,68.1,68.19,23900.0,54.2349,54.2986,54.1952,54.2668,23900.0
2014-11-28 09:45:00,68.17,68.29,68.15,68.29,19600.0,54.2509,54.3464,54.2349,54.3464,19600.0
2014-11-28 09:50:00,68.26,68.27,68.18,68.27,22500.0,54.3225,54.3304,54.2588,54.3304,22500.0
2014-11-28 09:55:00,68.28,68.32,68.26,68.3,18100.0,54.3384,54.3702,54.3225,54.3543,18100.0
2014-11-28 10:00:00,68.3,68.36,68.29,68.3,14400.0,54.3543,54.4021,54.3464,54.3543,14400.0
2014-11-28 10:05:00,68.29,68.38,68.28,68.38,14900.0,54.3464,54.418,54.3384,54.418,14900.0
2014-11-28 10:10:00,68.39,68.45,68.37,68.45,24500.0,54.4259,54.4737,54.41,54.4737,24500.0
2014-11-28 10:15:00,68.45,68.48,68.38,68.4,20400.0,54.4737,54.4976,54.418,54.4339,20400.0
2014-11-28 10:20:00,68.39,68.42,68.37,68.41,16100.0,54.4259,54.4498,54.41,54.4419,16100.0
2014-11-28 10:25:00,68.42,68.42,68.32,68.34,17000.0,54.4498,54.4498,54.3702,54.3861,17000.0
2014-11-28 10:30:00,68.33,68.36,68.32,68.33,12800.0,54.3782,54.4021,54.3702,54.3782,12800.0
2014-11-28 10:35:00,68.33,68.33,68.25,68.27,12100.0,54.3782,54.3782,54.3145,54.3304,12100.0
2014-11-28 10:40:00,68.27,68.3,68.26,68.26,6900.0,54.3304,54.3543,54.3225,54.3225,6900.0
2014-11-28 10:45:00,68.26,68.29,68.26,68.29,7900.0,54.3225,54.3464,54.3225,54.3464,7900.0
2014-11-28 10:50:00,68.29,68.29,68.25,68.25,7800.0,54.3464,54.3464,54.3145,54.3145,7800.0
2014-11-28 10:55:00,68.25,68.26,68.25,68.26,8100.0,54.3145,54.3225,54.3145,54.3225,8100.0
2014-11-28 11:00:00,68.25,68.29,68.25,68.28,11100.0,54.3145,54.3464,54.3145,54.3384,11100.0
2014-11-28 11:05:00,68.28,68.28,68.22,68.22,8400.0,54.3384,54.3384,54.2907,54.2907,8400.0
2014-11-28 11:10:00,68.22,68.22,68.18,68.18,7100.0,54.2907,54.2907,54.2588,54.2588,7100.0
2014-11-28 11:15:00,68.18,68.25,68.18,68.25,6200.0,54.2588,54.3145,54.2588,54.3145,6200.0
2014-11-28 11:20:00,68.25,68.25,68.19,68.2,11000.0,54.3145,54.3145,54.2668,54.2747,11000.0
2014-11-28 11:25:00,68.2,68.21,68.15,68.18,19000.0,54.2747,54.2827,54.2349,54.2588,19000.0
2014-11-28 11:30:00,68.17,68.19,68.14,68.15,6900.0,54.2509,54.2668,54.227,54.2349,6900.0
2014-11-28 11:35:00,68.14,68.14,68.1,68.11,16000.0,54.227,54.227,54.1952,54.2031,16000.0
2014-11-28 11:40:00,68.1,68.11,68.07,68.09,13500.0,54.1952,54.2031,54.1713,54.1872,13500.0
2014-11-28 11:45:00,68.09,68.09,68.07,68.07,3800.0,54.1872,54.1872,54.1713,54.1713,3800.0
2014-11-28 11:50:00,68.07,68.07,68.04,68.07,15600.0,54.1713,54.1713,54.1474,54.1713,15600.0
2014-11-28 11:55:00,68.07,68.11,68.07,68.08,16900.0,54.1713,54.2031,54.1713,54.1792,16900.0
2014-11-28 12:00:00,68.07,68.08,68.02,68.06,11300.0,54.1713,54.1792,54.1315,54.1633,11300.0
2014-11-28 12:05:00,68.06,68.08,68.06,68.08,7300.0,54.1633,54.1792,54.1633,54.1792,7300.0
2014-11-28 12:10:00,68.08,68.08,68.03,68.06,10100.0,54.1792,54.1792,54.1394,54.1633,10100.0
2014-11-28 12:15:00,68.06,68.08,68.04,68.07,14200.0,54.1633,54.1792,54.1474,54.1713,14200.0
2014-11-28 12:20:00,68.06,68.07,68.03,68.04,13200.0,54.1633,54.1713,54.1394,54.1474,13200.0
2014-11-28 12:25:00,68.05,68.08,68.05,68.07,13600.0,54.1554,54.1792,54.1554,54.1713,13600.0
2014-11-28 12:30:00,68.06,68.1,68.06,68.09,10100.0,54.1633,54.1952,54.1633,54.1872,10100.0
2014-11-28 12:35:00,68.09,68.1,68.02,68.02,13900.0,54.1872,54.1952,54.1315,54.1315,13900.0
2014-11-28 12:40:00,68.03,68.11,67.97,68.11,36000.0,54.1394,54.2031,54.0917,54.2031,36000.0
2014-11-28 12:45:00,68.11,68.16,68.06,68.16,75500.0,54.2031,54.2429,54.1633,54.2429,75500.0
2014-11-28 12:50:00,68.16,68.16,68.11,68.12,56500.0,54.2429,54.2429,54.2031,54.2111,56500.0
2014-11-28 12:55:00,68.13,68.18,68.11,68.18,75600.0,54.219,54.2588,54.2031,54.2588,75600.0
2014-12-01 09:30:00,68.07,68.08,67.98,68.06,43200.0,54.1713,54.1792,54.0997,54.1633,43200.0
2014-12-01 09:35:00,68.07,68.08,67.89,67.95,32600.0,54.1713,54.1792,54.028,54.0758,32600.0
2014-12-01 09:40:00,67.9,67.97,67.9,67.92,13500.0,54.036,54.0917,54.036,54.0519,13500.0
2014-12-01 09:45:00,67.93,67.94,67.82,67.86,26900.0,54.0599,54.0678,53.9723,54.0042,26900.0
2014-12-01 09:50:00,67.85,67.91,67.78,67.78,27400.0,53.9962,54.0439,53.9405,53.9405,27400.0
2014-12-01 09:55:00,67.78,67.86,67.77,67.85,22500.0,53.9405,54.0042,53.9325,53.9962,22500.0
2014-12-01 10:00:00,67.84,67.9,67.79,67.88,15900.0,53.9882,54.036,53.9484,54.0201,15900.0
2014-12-01 10:05:00,67.88,67.88,67.81,67.84,13800.0,54.0201,54.0201,53.9644,53.9882,13800.0
2014-12-01 10:10:00,67.85,67.96,67.85,67.93,16700.0,53.9962,54.0837,53.9962,54.0599,16700.0
2014-12-01 10:15:00,67.94,68.05,67.93,67.97,23600.0,54.0678,54.1554,54.0599,54.0917,23600.0
2014-12-01 10:20:00,67.98,68.0,67.93,67.96,14300.0,54.0997,54.1156,54.0599,54.0837,14300.0
2014-12-01 10:25:00,67.95,67.99,67.93,67.93,15700.0,54.0758,54.1076,54.0599,54.0599,15700.0
2014-12-01 10:30:00,67.95,67.95,67.86,67.88,27400.0,54.0758,54.0758,54.0042,54.0201,27400.0
2014-12-01 10:35:00,67.88,67.88,67.77,67.78,16800.0,54.0201,54.0201,53.9325,53.9405,16800.0
2014-12-01 10:40:00,67.78,67.78,67.72,67.74,15600.0,53.9405,53.9405,53.8927,53.9087,15600.0
2014-12-01 10:45:00,67.74,67.77,67.73,67.77,8200.0,53.9087,53.9325,53.9007,53.9325,8200.0
2014-12-01 10:50:00,67.77,67.77,67.67,67.7,16600.0,53.9325,53.9325,53.853,53.8768,16600.0
2014-12-01 10:55:00,67.7,67.74,67.66,67.74,14900.0,53.8768,53.9087,53.845,53.9087,14900.0
2014-12-01 11:00:00,67.75,67.79,67.74,67.78,17900.0,53.9166,53.9484,53.9087,53.9405,17900.0
2014-12-01 11:05:00,67.78,67.78,67.75,67.76,7800.0,53.9405,53.9405,53.9166,53.9246,7800.0
2014-12-01 11:10:00,67.75,67.76,67.71,67.73,13200.0,53.9166,53.9246,53.8848,53.9007,13200.0
2014-12-01 11:15:00,67.74,67.78,67.72,67.75,25600.0,53.9087,53.9405,53.8927,53.9166,25600.0
2014-12-01 11:20:00,67.75,67.85,67.75,67.82,11800.0,53.9166,53.9962,53.9166,53.9723,11800.0
2014-12-01 11:25:00,67.83,67.83,67.8,67.82,6600.0,53.9803,53.9803,53.9564,53.9723,6600.0
2014-12-01 11:30:00,67.82,67.87,67.82,67.84,14100.0,53.9723,54.0121,53.9723,53.9882,14100.0
2014-12-01 11:35:00,67.84,67.87,67.82,67.87,6900.0,53.9882,54.0121,53.9723,54.0121,6900.0
2014-12-01 11:40:00,67.86,67.93,67.85,67.93,9300.0,54.0042,54.0599,53.9962,54.0599,9300.0
2014-12-01 11:45:00,67.93,67.93,67.87,67.88,13900.0,54.0599,54.0599,54.0121,54.0201,13900.0
2014-12-01 11:50:00,67.88,67.88,67.84,67.86,8500.0,54.0201,54.0201,53.9882,54.0042,8500.0
2014-12-01 11:55:00,67.85,67.86,67.79,67.84,22400.0,53.9962,54.0042,53.9484,53.9882,22400.0
2014-12-01 12:00:00,67.84,67.9,67.83,67.87,43000.0,53.9882,54.036,53.9803,54.0121,43000.0
2014-12-01 12:05:00,67.88,67.9,67.79,67.8,26500.0,54.0201,54.036,53.9484,53.9564,26500.0
2014-12-01 12:10:00,67.81,67.85,67.81,67.85,7400.0,53.9644,53.9962,53.9644,53.9962,7400.0
2014-12-01 12:15:00,67.87,67.88,67.84,67.84,9000.0,54.0121,54.0201,53.9882,53.9882,9000.0
2014-12-01 12:20:00,67.84,67.87,67.84,67.87,10200.0,53.9882,54.0121,53.9882,54.0121,10200.0
2014-12-01 12:25:00,67.87,67.88,67.84,67.85,7900.0,54.0121,54.0201,53.9882,53.9962,7900.0
2014-12-01 12:30:00,67.84,67.86,67.84,67.85,9800.0,53.9882,54.0042,53.9882,53.9962,9800.0
2014-12-01 12:35:00,67.85,67.86,67.79,67.79,14300.0,53.9962,54.0042,53.9484,53.9484,14300.0
2014-12-01 12:40:00,67.8,67.8,67.76,67.76,14200.0,53.9564,53.9564,53.9246,53.9246,14200.0
2014-12-01 12:45:00,67.75,67.75,67.72,67.75,16000.0,53.9166,53.9166,53.8927,53.9166,16000.0
2014-12-01 12:50:00,67.76,67.79,67.75,67.79,4900.0,53.9246,53.9484,53.9166,53.9484,4900.0
2014-12-01 12:55:00,67.8,67.89,67.79,67.89,20200.0,53.9564,54.028,53.9484,54.028,20200.0
2014-12-01 13:00:00,67.89,67.9,67.84,67.85,8500.0,54.028,54.036,53.9882,53.9962,8500.0
2014-12-01 13:05:00,67.84,67.86,67.83,67.85,10600.0,53.9882,54.0042,53.9803,53.9962,10600.0
2014-12-01 13:10:00,67.84,67.89,67.83,67.87,12800.0,53.9882,54.028,53.9803,54.0121,12800.0
2014-12-01 13:15:00,67.87,67.92,67.86,67.91,9900.0,54.0121,54.0519,54.0042,54.0439,9900.0
2014-12-01 13:20:00,67.91,67.92,67.9,67.91,13200.0,54.0439,54.0519,54.036,54.0439,13200.0
2014-12-01 13:25:00,67.91,67.91,67.88,67.88,8500.0,54.0439,54.0439,54.0201,54.0201,8500.0
2014-12-01 13:30:00,67.89,67.91,67.87,67.88,8900.0,54.028,54.0439,54.0121,54.0201,8900.0
2014-12-01 13:35:00,67.88,67.9,67.87,67.88,16100.0,54.0201,54.036,54.0121,54.0201,16100.0
2014-12-01 13:40:00,67.87,67.88,67.82,67.83,16300.0,54.0121,54.0201,53.9723,53.9803,16300.0
2014-12-01 13:45:00,67.83,67.86,67.83,67.86,19700.0,53.9803,54.0042,53.9803,54.0042,19700.0
2014-12-01 13:50:00,67.86,67.86,67.81,67.81,13100.0,54.0042,54.0042,53.9644,53.9644,13100.0
2014-12-01 13:55:00,67.81,67.84,67.8,67.84,18800.0,53.9644,53.9882,53.9564,53.9882,18800.0
2014-12-01 14:00:00,67.84,67.85,67.82,67.82,14300.0,53.9882,53.9962,53.9723,53.9723,14300.0
2014-12-01 14:05:00,67.82,67.82,67.72,67.75,22500.0,53.9723,53.9723,53.8927,53.9166,22500.0
2014-12-01 14:10:00,67.75,67.75,67.72,67.73,8200.0,53.9166,53.9166,53.8927,53.9007,8200.0
2014-12-01 14:15:00,67.74,67.74,67.71,67.73,10400.0,53.9087,53.9087,53.8848,53.9007,10400.0
2014-12-01 14:20:00,67.72,67.73,67.66,67.66,37400.0,53.8927,53.9007,53.845,53.845,37400.0
2014-12-01 14:25:00,67.67,67.7,67.67,67.68,15200.0,53.853,53.8768,53.853,53.8609,15200.0
2014-12-01 14:30:00,67.69,67.69,67.64,67.64,30500.0,53.8689,53.8689,53.8291,53.8291,30500.0
2014-12-01 14:35:00,67.65,67.66,67.63,67.65,28800.0,53.837,53.845,53.8211,53.837,28800.0
2014-12-01 14:40:00,67.66,67.69,67.65,67.69,20200.0,53.845,53.8689,53.837,53.8689,20200.0
2014-12-01 14:45:00,67.69,67.69,67.65,67.66,12800.0,53.8689,53.8689,53.837,53.845,12800.0
2014-12-01 14:50:00,67.67,67.68,67.65,67.66,13900.0,53.853,53.8609,53.837,53.845,13900.0
2014-12-01 14:55:00,67.67,67.68,67.64,67.66,16100.0,53.853,53.8609,53.8291,53.845,16100.0
2014-12-01 15:00:00,67.65,67.73,67.65,67.72,22600.0,53.837,53.9007,53.837,53.8927,22600.0
2014-12-01 15:05:00,67.72,67.72,67.69,67.69,8900.0,53.8927,53.8927,53.8689,53.8689,8900.0
2014-12-01 15:10:00,67.7,67.71,67.67,67.68,16500.0,53.8768,53.8848,53.853,53.8609,16500.0
2014-12-01 15:15:00,67.68,67.78,67.68,67.78,23200.0,53.8609,53.9405,53.8609,53.9405,23200.0
2014-12-01 15:20:00,67.78,67.8,67.75,67.8,22600.0,53.9405,53.9564,53.9166,53.9564,22600.0
2014-12-01 15:25:00,67.79,67.8,67.76,67.77,25500.0,53.9484,53.9564,53.9246,53.9325,25500.0
2014-12-01 15:30:00,67.77,67.77,67.74,67.75,20900.0,53.9325,53.9325,53.9087,53.9166,20900.0
2014-12-01 15:35:00,67.75,67.75,67.67,67.67,36800.0,53.9166,53.9166,53.853,53.853,36800.0
2014-12-01 15:40:00,67.66,67.69,67.62,67.62,31200.0,53.845,53.8689,53.8132,53.8132,31200.0
2014-12-01 15:45:00,67.63,67.66,67.61,67.64,85500.0,53.8211,53.845,53.8052,53.8291,85500.0
2014-12-01 15:50:00,67.64,67.67,67.61,67.63,68000.0,53.8291,53.853,53.8052,53.8211,68000.0
2014-12-01 15:55:00,67.63,67.69,67.61,67.63,137800.0,53.8211,53.8689,53.8052,53.8211,137800.0
2014-12-02 09:30:00,67.51,67.85,67.51,67.82,132100.0,53.7256,53.9962,53.7256,53.9723,132100.0
2014-12-02 09:35:00,67.78,67.93,67.77,67.93,32200.0,53.9405,54.0599,53.9325,54.0599,32200.0
2014-12-02 09:40:00,67.94,67.95,67.73,67.74,27400.0,54.0678,54.0758,53.9007,53.9087,27400.0
2014-12-02 09:45:00,67.74,67.86,67.71,67.84,15100.0,53.9087,54.0042,53.8848,53.9882,15100.0
2014-12-02 09:50:00,67.86,67.91,67.85,67.91,14700.0,54.0042,54.0439,53.9962,54.0439,14700.0
2014-12-02 09:55:00,67.93,67.93,67.84,67.91,12100.0,54.0599,54.0599,53.9882,54.0439,12100.0
2014-12-02 10:00:00,67.92,67.93,67.87,67.93,16700.0,54.0519,54.0599,54.0121,54.0599,16700.0
2014-12-02 10:05:00,67.94,67.97,67.91,67.92,18800.0,54.0678,54.0917,54.0439,54.0519,18800.0
2014-12-02 10:10:00,67.91,67.94,67.83,67.83,18400.0,54.0439,54.0678,53.9803,53.9803,18400.0
2014-12-02 10:15:00,67.83,67.92,67.82,67.92,9600.0,53.9803,54.0519,53.9723,54.0519,9600.0
2014-12-02 10:20:00,67.92,67.96,67.84,67.85,47200.0,54.0519,54.0837,53.9882,53.9962,47200.0
2014-12-02 10:25:00,67.86,67.88,67.86,67.87,6300.0,54.0042,54.0201,54.0042,54.0121,6300.0
2014-12-02 10:30:00,67.87,67.9,67.87,67.9,11700.0,54.0121,54.036,54.0121,54.036,11700.0
2014-12-02 10:35:00,67.91,67.92,67.84,67.85,13700.0,54.0439,54.0519,53.9882,53.9962,13700.0
2014-12-02 10:40:00,67.85,67.93,67.85,67.92,11400.0,53.9962,54.0599,53.9962,54.0519,11400.0
2014-12-02 10:45:00,67.91,67.94,67.91,67.92,10500.0,54.0439,54.0678,54.0439,54.0519,10500.0
2014-12-02 10:50:00,67.91,67.91,67.87,67.89,18100.0,54.0439,54.0439,54.0121,54.028,18100.0
2014-12-02 10:55:00,67.9,67.94,67.9,67.94,17500.0,54.036,54.0678,54.036,54.0678,17500.0
2014-12-02 11:00:00,67.95,67.98,67.95,67.96,15500.0,54.0758,54.0997,54.0758,54.0837,15500.0
2014-12-02 11:05:00,67.98,68.0,67.97,67.98,11600.0,54.0997,54.1156,54.0917,54.0997,11600.0
2014-12-02 11:10:00,67.98,68.05,67.98,68.05,10400.0,54.0997,54.1554,54.0997,54.1554,10400.0
2014-12-02 11:15:00,68.06,68.06,68.02,68.02,7400.0,54.1633,54.1633,54.1315,54.1315,7400.0
2014-12-02 11:20:00,68.03,68.03,67.98,67.99,10800.0,54.1394,54.1394,54.0997,54.1076,10800.0
2014-12-02 11:25:00,67.99,67.99,67.93,67.94,12200.0,54.1076,54.1076,54.0599,54.0678,12200.0
2014-12-02 11:30:00,67.94,67.95,67.9,67.91,10400.0,54.0678,54.0758,54.036,54.0439,10400.0
2014-12-02 11:35:00,67.91,67.98,67.9,67.97,9600.0,54.0439,54.0997,54.036,54.0917,9600.0
2014-12-02 11:40:00,67.98,68.05,67.97,68.01,12100.0,54.0997,54.1554,54.0917,54.1235,12100.0
2014-12-02 11:45:00,68.01,68.03,68.0,68.02,10000.0,54.1235,54.1394,54.1156,54.1315,10000.0
2014-12-02 11:50:00,68.02,68.03,67.98,67.98,10300.0,54.1315,54.1394,54.0997,54.0997,10300.0
2014-12-02 11:55:00,67.97,68.01,67.97,68.01,10100.0,54.0917,54.1235,54.0917,54.1235,10100.0
2014-12-02 12:00:00,68.01,68.01,67.98,68.01,8700.0,54.1235,54.1235,54.0997,54.1235,8700.0
2014-12-02 12:05:00,68.01,68.02,68.0,68.02,5200.0,54.1235,54.1315,54.1156,54.1315,5200.0
2014-12-02 12:10:00,68.02,68.02,67.98,67.99,16000.0,54.1315,54.1315,54.0997,54.1076,16000.0
2014-12-02 12:15:00,67.98,68.02,67.96,68.02,9000.0,54.0997,54.1315,54.0837,54.1315,9000.0
2014-12-02 12:20:00,68.02,68.04,68.01,68.03,11500.0,54.1315,54.1474,54.1235,54.1394,11500.0
2014-12-02 12:25:00,68.03,68.05,68.02,68.03,12400.0,54.1394,54.1554,54.1315,54.1394,12400.0
2014-12-02 12:30:00,68.03,68.03,67.95,67.95,10000.0,54.1394,54.1394,54.0758,54.0758,10000.0
2014-12-02 12:35:00,67.95,67.96,67.92,67.96,8600.0,54.0758,54.0837,54.0519,54.0837,8600.0
2014-12-02 12:40:00,67.96,67.97,67.95,67.97,4400.0,54.0837,54.0917,54.0758,54.0917,4400.0
2014-12-02 12:45:00,67.97,67.97,67.93,67.95,6800.0,54.0917,54.0917,54.0599,54.0758,6800.0
2014-12-02 12:50:00,67.95,67.97,67.89,67.9,11900.0,54.0758,54.0917,54.028,54.036,11900.0
2014-12-02 12:55:00,67.89,67.92,67.89,67.92,6400.0,54.028,54.0519,54.028,54.0519,6400.0
2014-12-02 13:00:00,67.92,68.01,67.92,68.0,11400.0,54.0519,54.1235,54.0519,54.1156,11400.0
2014-12-02 13:05:00,67.99,68.01,67.97,68.01,5900.0,54.1076,54.1235,54.0917,54.1235,5900.0
2014-12-02 13:10:00,68.01,68.04,68.0,68.01,13300.0,54.1235,54.1474,54.1156,54.1235,13300.0
2014-12-02 13:15:00,68.02,68.02,67.99,68.02,7400.0,54.1315,54.1315,54.1076,54.1315,7400.0
2014-12-02 13:20:00,68.03,68.03,67.98,68.0,7600.0,54.1394,54.1394,54.0997,54.1156,7600.0
2014-12-02 13:25:00,68.0,68.06,67.99,68.06,11800.0,54.1156,54.1633,54.1076,54.1633,11800.0
2014-12-02 13:30:00,68.06,68.06,68.03,68.03,5700.0,54.1633,54.1633,54.1394,54.1394,5700.0
2014-12-02 13:35:00,68.03,68.04,68.0,68.0,10800.0,54.1394,54.1474,54.1156,54.1156,10800.0
2014-12-02 13:40:00,68.0,68.01,67.98,67.99,11700.0,54.1156,54.1235,54.0997,54.1076,11700.0
2014-12-02 13:45:00,67.98,68.0,67.98,67.99,10500.0,54.0997,54.1156,54.0997,54.1076,10500.0
2014-12-02 13:50:00,67.99,68.0,67.98,67.99,6300.0,54.1076,54.1156,54.0997,54.1076,6300.0
2014-12-02 13:55:00,68.0,68.03,67.99,68.03,5500.0,54.1156,54.1394,54.1076,54.1394,5500.0
2014-12-02 14:00:00,68.02,68.07,68.02,68.06,9700.0,54.1315,54.1713,54.1315,54.1633,9700.0
2014-12-02 14:05:00,68.06,68.06,67.98,68.01,21100.0,54.1633,54.1633,54.0997,54.1235,21100.0
2014-12-02 14:10:00,68.01,68.07,68.0,68.0,14500.0,54.1235,54.1713,54.1156,54.1156,14500.0
2014-12-02 14:15:00,68.01,68.04,68.0,68.01,12500.0,54.1235,54.1474,54.1156,54.1235,12500.0
2014-12-02 14:20:00,68.02,68.05,68.02,68.04,8000.0,54.1315,54.1554,54.1315,54.1474,8000.0
2014-12-02 14:25:00,68.05,68.06,68.04,68.05,6100.0,54.1554,54.1633,54.1474,54.1554,6100.0
2014-12-02 14:30:00,68.05,68.05,67.99,68.0,15800.0,54.1554,54.1554,54.1076,54.1156,15800.0
2014-12-02 14:35:00,68.01,68.02,68.0,68.0,11500.0,54.1235,54.1315,54.1156,54.1156,11500.0
2014-12-02 14:40:00,68.01,68.02,67.97,67.99,43900.0,54.1235,54.1315,54.0917,54.1076,43900.0
2014-12-02 14:45:00,67.99,68.07,67.98,68.07,31800.0,54.1076,54.1713,54.0997,54.1713,31800.0
2014-12-02 14:50:00,68.07,68.1,68.06,68.09,13400.0,54.1713,54.1952,54.1633,54.1872,13400.0
2014-12-02 14:55:00,68.09,68.12,68.09,68.11,17000.0,54.1872,54.2111,54.1872,54.2031,17000.0
2014-12-02 15:00:00,68.11,68.11,68.05,68.05,19400.0,54.2031,54.2031,54.1554,54.1554,19400.0
2014-12-02 15:05:00,68.07,68.07,68.05,68.06,12100.0,54.1713,54.1713,54.1554,54.1633,12100.0
2014-12-02 15:10:00,68.06,68.06,68.03,68.04,13800.0,54.1633,54.1633,54.1394,54.1474,13800.0
2014-12-02 15:15:00,68.03,68.05,68.02,68.02,31700.0,54.1394,54.1554,54.1315,54.1315,31700.0
2014-12-02 15:20:00,68.03,68.03,67.99,68.02,24500.0,54.1394,54.1394,54.1076,54.1315,24500.0
2014-12-02 15:25:00,68.03,68.04,67.99,68.04,16700.0,54.1394,54.1474,54.1076,54.1474,16700.0
2014-12-02 15:30:00,68.04,68.09,68.03,68.09,17800.0,54.1474,54.1872,54.1394,54.1872,17800.0
2014-12-02 15:35:00,68.1,68.11,68.05,68.11,20400.0,54.1952,54.2031,54.1554,54.2031,20400.0
2014-12-02 15:40:00,68.11,68.12,68.09,68.12,29300.0,54.2031,54.2111,54.1872,54.2111,29300.0
2014-12-02 15:45:00,68.12,68.14,68.09,68.11,57700.0,54.2111,54.227,54.1872,54.2031,57700.0
2014-12-02 15:50:00,68.1,68.12,68.1,68.12,45100.0,54.1952,54.2111,54.1952,54.2111,45100.0
2014-12-02 15:55:00,68.12,68.13,68.09,68.11,81500.0,54.2111,54.219,54.1872,54.2031,81500.0
2014-12-03 09:30:00,68.19,68.26,68.16,68.24,33600.0,54.2668,54.3225,54.2429,54.3066,33600.0
2014-12-03 09:35:00,68.22,68.22,68.16,68.2,13000.0,54.2907,54.2907,54.2429,54.2747,13000.0
2014-12-03 09:40:00,68.19,68.36,68.19,68.35,20600.0,54.2668,54.4021,54.2668,54.3941,20600.0
2014-12-03 09:45:00,68.34,68.4,68.32,68.35,11800.0,54.3861,54.4339,54.3702,54.3941,11800.0
2014-12-03 09:50:00,68.34,68.37,68.25,68.28,14500.0,54.3861,54.41,54.3145,54.3384,14500.0
2014-12-03 09:55:00,68.29,68.39,68.29,68.32,12000.0,54.3464,54.4259,54.3464,54.3702,12000.0
2014-12-03 10:00:00,68.35,68.38,68.33,68.35,29800.0,54.3941,54.418,54.3782,54.3941,29800.0
2014-12-03 10:05:00,68.34,68.34,68.24,68.25,33900.0,54.3861,54.3861,54.3066,54.3145,33900.0
2014-12-03 10:10:00,68.27,68.28,68.17,68.19,24900.0,54.3304,54.3384,54.2509,54.2668,24900.0
2014-12-03 10:15:00,68.19,68.19,68.13,68.14,23000.0,54.2668,54.2668,54.219,54.227,23000.0
2014-12-03 10:20:00,68.14,68.2,68.14,68.2,17800.0,54.227,54.2747,54.227,54.2747,17800.0
2014-12-03 10:25:00,68.2,68.2,68.18,68.18,21800.0,54.2747,54.2747,54.2588,54.2588,21800.0
2014-12-03 10:30:00,68.2,68.21,68.18,68.2,33700.0,54.2747,54.2827,54.2588,54.2747,33700.0
2014-12-03 10:35:00,68.2,68.32,68.2,68.31,50100.0,54.2747,54.3702,54.2747,54.3623,50100.0
2014-12-03 10:40:00,68.32,68.38,68.31,68.38,16200.0,54.3702,54.418,54.3623,54.418,16200.0
2014-12-03 10:45:00,68.38,68.43,68.37,68.43,14500.0,54.418,54.4578,54.41,54.4578,14500.0
2014-12-03 10:50:00,68.43,68.43,68.36,68.37,17500.0,54.4578,54.4578,54.4021,54.41,17500.0
2014-12-03 10:55:00,68.36,68.37,68.32,68.35,7900.0,54.4021,54.41,54.3702,54.3941,7900.0
2014-12-03 11:00:00,68.35,68.36,68.33,68.33,10400.0,54.3941,54.4021,54.3782,54.3782,10400.0
2014-12-03 11:05:00,68.33,68.34,68.3,68.3,10000.0,54.3782,54.3861,54.3543,54.3543,10000.0
2014-12-03 11:10:00,68.3,68.3,68.2,68.2,9400.0,54.3543,54.3543,54.2747,54.2747,9400.0
2014-12-03 11:15:00,68.2,68.27,68.19,68.26,11600.0,54.2747,54.3304,54.2668,54.3225,11600.0
2014-12-03 11:20:00,68.27,68.29,68.26,68.27,10300.0,54.3304,54.3464,54.3225,54.3304,10300.0
2014-12-03 11:25:00,68.27,68.32,68.23,68.32,9900.0,54.3304,54.3702,54.2986,54.3702,9900.0
2014-12-03 11:30:00,68.32,68.34,68.3,68.32,10700.0,54.3702,54.3861,54.3543,54.3702,10700.0
2014-12-03 11:35:00,68.31,68.32,68.24,68.26,8300.0,54.3623,54.3702,54.3066,54.3225,8300.0
2014-12-03 11:40:00,68.25,68.26,68.21,68.25,14200.0,54.3145,54.3225,54.2827,54.3145,14200.0
2014-12-03 11:45:00,68.24,68.29,68.24,68.28,11300.0,54.3066,54.3464,54.3066,54.3384,11300.0
2014-12-03 11:50:00,68.27,68.28,68.25,68.25,4400.0,54.3304,54.3384,54.3145,54.3145,4400.0
2014-12-03 11:55:00,68.25,68.31,68.25,68.3,5300.0,54.3145,54.3623,54.3145,54.3543,5300.0
2014-12-03 12:00:00,68.3,68.3,68.27,68.27,10700.0,54.3543,54.3543,54.3304,54.3304,10700.0
2014-12-03 12:05:00,68.27,68.29,68.26,68.28,9800.0,54.3304,54.3464,54.3225,54.3384,9800.0
2014-12-03 12:10:00,68.28,68.31,68.28,68.31,7700.0,54.3384,54.3623,54.3384,54.3623,7700.0
2014-12-03 12:15:00,68.32,68.32,68.31,68.32,14100.0,54.3702,54.3702,54.3623,54.3702,14100.0
2014-12-03 12:20:00,68.31,68.33,68.31,68.31,7700.0,54.3623,54.3782,54.3623,54.3623,7700.0
2014-12-03 12:25:00,68.31,68.34,68.31,68.31,7100.0,54.3623,54.3861,54.3623,54.3623,7100.0
2014-12-03 12:30:00,68.3,68.3,68.28,68.3,6500.0,54.3543,54.3543,54.3384,54.3543,6500.0
2014-12-03 12:35:00,68.3,68.37,68.3,68.32,15400.0,54.3543,54.41,54.3543,54.3702,15400.0
2014-12-03 12:40:00,68.31,68.34,68.3,68.33,7700.0,54.3623,54.3861,54.3543,54.3782,7700.0
2014-12-03 12:45:00,68.32,68.32,68.28,68.28,5000.0,54.3702,54.3702,54.3384,54.3384,5000.0
2014-12-03 12:50:00,68.28,68.3,68.27,68.27,9400.0,54.3384,54.3543,54.3304,54.3304,9400.0
2014-12-03 12:55:00,68.28,68.29,68.25,68.25,9700.0,54.3384,54.3464,54.3145,54.3145,9700.0
2014-12-03 13:00:00,68.26,68.26,68.2,68.2,14000.0,54.3225,54.3225,54.2747,54.2747,14000.0
2014-12-03 13:05:00,68.21,68.21,68.19,68.2,7700.0,54.2827,54.2827,54.2668,54.2747,7700.0
2014-12-03 13:10:00,68.2,68.2,68.16,68.17,22000.0,54.2747,54.2747,54.2429,54.2509,22000.0
2014-12-03 13:15:00,68.17,68.18,68.15,68.15,8500.0,54.2509,54.2588,54.2349,54.2349,8500.0
2014-12-03 13:20:00,68.15,68.17,68.15,68.15,4200.0,54.2349,54.2509,54.2349,54.2349,4200.0
2014-12-03 13:25:00,68.15,68.15,68.12,68.15,13400.0,54.2349,54.2349,54.2111,54.2349,13400.0
2014-12-03 13:30:00,68.15,68.16,68.12,68.12,9600.0,54.2349,54.2429,54.2111,54.2111,9600.0
2014-12-03 13:35:00,68.12,68.13,68.11,68.11,8300.0,54.2111,54.219,54.2031,54.2031,8300.0
2014-12-03 13:40:00,68.12,68.14,68.12,68.12,21900.0,54.2111,54.227,54.2111,54.2111,21900.0
2014-12-03 13:45:00,68.11,68.12,68.09,68.09,6100.0,54.2031,54.2111,54.1872,54.1872,6100.0
2014-12-03 13:50:00,68.09,68.09,68.07,68.07,8800.0,54.1872,54.1872,54.1713,54.1713,8800.0
2014-12-03 13:55:00,68.07,68.08,68.0,68.01,27900.0,54.1713,54.1792,54.1156,54.1235,27900.0
2014-12-03 14:00:00,68.0,68.02,67.97,67.98,37400.0,54.1156,54.1315,54.0917,54.0997,37400.0
2014-12-03 14:05:00,67.98,67.99,67.95,67.95,23900.0,54.0997,54.1076,54.0758,54.0758,23900.0
2014-12-03 14:10:00,67.95,68.0,67.95,67.98,54300.0,54.0758,54.1156,54.0758,54.0997,54300.0
2014-12-03 14:15:00,67.98,67.99,67.94,67.95,33500.0,54.0997,54.1076,54.0678,54.0758,33500.0
2014-12-03 14:20:00,67.95,67.97,67.88,67.89,52300.0,54.0758,54.0917,54.0201,54.028,52300.0
2014-12-03 14:25:00,67.88,67.9,67.87,67.88,40500.0,54.0201,54.036,54.0121,54.0201,40500.0
2014-12-03 14:30:00,67.89,67.89,67.87,67.87,38400.0,54.028,54.028,54.0121,54.0121,38400.0
2014-12-03 14:35:00,67.87,67.88,67.83,67.83,46800.0,54.0121,54.0201,53.9803,53.9803,46800.0
2014-12-03 14:40:00,67.83,67.84,67.8,67.82,47800.0,53.9803,53.9882,53.9564,53.9723,47800.0
2014-12-03 14:45:00,67.82,67.83,67.76,67.76,36400.0,53.9723,53.9803,53.9246,53.9246,36400.0
2014-12-03 14:50:00,67.76,67.79,67.75,67.77,41400.0,53.9246,53.9484,53.9166,53.9325,41400.0
2014-12-03 14:55:00,67.77,67.79,67.77,67.77,29700.0,53.9325,53.9484,53.9325,53.9325,29700.0
2014-12-03 15:00:00,67.78,67.79,67.77,67.79,32200.0,53.9405,53.9484,53.9325,53.9484,32200.0
2014-12-03 15:05:00,67.78,67.79,67.7,67.7,88700.0,53.9405,53.9484,53.8768,53.8768,88700.0
2014-12-03 15:10:00,67.71,67.78,67.7,67.75,33900.0,53.8848,53.9405,53.8768,53.9166,33900.0
2014-12-03 15:15:00,67.75,67.79,67.74,67.79,41200.0,53.9166,53.9484,53.9087,53.9484,41200.0
2014-12-03 15:20:00,67.8,67.86,67.79,67.86,49400.0,53.9564,54.0042,53.9484,54.0042,49400.0
2014-12-03 15:25:00,67.85,67.9,67.85,67.9,29600.0,53.9962,54.036,53.9962,54.036,29600.0
2014-12-03 15:30:00,67.9,67.96,67.89,67.96,41000.0,54.036,54.0837,54.028,54.0837,41000.0
2014-12-03 15:35:00,67.96,68.03,67.96,68.03,45000.0,54.0837,54.1394,54.0837,54.1394,45000.0
2014-12-03 15:40:00,68.03,68.05,67.99,68.04,55900.0,54.1394,54.1554,54.1076,54.1474,55900.0
2014-12-03 15:45:00,68.03,68.04,68.01,68.02,58700.0,54.1394,54.1474,54.1235,54.1315,58700.0
2014-12-03 15:50:00,68.02,68.06,68.01,68.06,61600.0,54.1315,54.1633,54.1235,54.1633,61600.0
2014-12-03 15:55:00,68.06,68.12,68.05,68.06,145900.0,54.1633,54.2111,54.1554,54.1633,145900.0
2014-12-04 09:30:00,68.12,68.24,68.06,68.17,37000.0,54.2111,54.3066,54.1633,54.2509,37000.0
2014-12-04 09:35:00,68.17,68.35,68.17,68.35,24300.0,54.2509,54.3941,54.2509,54.3941,24300.0
2014-12-04 09:40:00,68.36,68.5,68.36,68.4,29000.0,54.4021,54.5135,54.4021,54.4339,29000.0
2014-12-04 09:45:00,68.43,68.47,68.38,68.4,13500.0,54.4578,54.4896,54.418,54.4339,13500.0
2014-12-04 09:50:00,68.43,68.45,68.38,68.44,22200.0,54.4578,54.4737,54.418,54.4657,22200.0
2014-12-04 09:55:00,68.42,68.53,68.42,68.49,20200.0,54.4498,54.5374,54.4498,54.5055,20200.0
2014-12-04 10:00:00,68.49,68.51,68.43,68.47,21200.0,54.5055,54.5214,54.4578,54.4896,21200.0
2014-12-04 10:05:00,68.44,68.46,68.42,68.44,10500.0,54.4657,54.4816,54.4498,54.4657,10500.0
2014-12-04 10:10:00,68.45,68.54,68.45,68.53,13400.0,54.4737,54.5453,54.4737,54.5374,13400.0
2014-12-04 10:15:00,68.53,68.54,68.48,68.49,17000.0,54.5374,54.5453,54.4976,54.5055,17000.0
2014-12-04 10:20:00,68.48,68.6,68.48,68.6,30000.0,54.4976,54.5931,54.4976,54.5931,30000.0
2014-12-04 10:25:00,68.6,68.61,68.48,68.49,31700.0,54.5931,54.601,54.4976,54.5055,31700.0
2014-12-04 10:30:00,68.49,68.49,68.42,68.42,16000.0,54.5055,54.5055,54.4498,54.4498,16000.0
2014-12-04 10:35:00,68.4,68.41,68.27,68.28,17200.0,54.4339,54.4419,54.3304,54.3384,17200.0
2014-12-04 10:40:00,68.28,68.33,68.27,68.29,18900.0,54.3384,54.3782,54.3304,54.3464,18900.0
2014-12-04 10:45:00,68.28,68.29,68.21,68.21,20400.0,54.3384,54.3464,54.2827,54.2827,20400.0
2014-12-04 10:50:00,68.2,68.29,68.2,68.28,43900.0,54.2747,54.3464,54.2747,54.3384,43900.0
2014-12-04 10:55:00,68.28,68.32,68.26,68.31,12300.0,54.3384,54.3702,54.3225,54.3623,12300.0
2014-12-04 11:00:00,68.32,68.32,68.28,68.31,16000.0,54.3702,54.3702,54.3384,54.3623,16000.0
2014-12-04 11:05:00,68.3,68.35,68.25,68.34,38700.0,54.3543,54.3941,54.3145,54.3861,38700.0
2014-12-04 11:10:00,68.34,68.35,68.27,68.32,13300.0,54.3861,54.3941,54.3304,54.3702,13300.0
2014-12-04 11:15:00,68.32,68.34,68.31,68.34,9200.0,54.3702,54.3861,54.3623,54.3861,9200.0
2014-12-04 11:20:00,68.33,68.37,68.33,68.35,13900.0,54.3782,54.41,54.3782,54.3941,13900.0
2014-12-04 11:25:00,68.34,68.35,68.28,68.3,11600.0,54.3861,54.3941,54.3384,54.3543,11600.0
2014-12-04 11:30:00,68.3,68.33,68.3,68.31,21900.0,54.3543,54.3782,54.3543,54.3623,21900.0
2014-12-04 11:35:00,68.31,68.39,68.24,68.39,49500.0,54.3623,54.4259,54.3066,54.4259,49500.0
2014-12-04 11:40:00,68.39,68.48,68.38,68.47,19700.0,54.4259,54.4976,54.418,54.4896,19700.0
2014-12-04 11:45:00,68.47,68.47,68.45,68.46,17900.0,54.4896,54.4896,54.4737,54.4816,17900.0
2014-12-04 11:50:00,68.45,68.47,68.28,68.28,59800.0,54.4737,54.4896,54.3384,54.3384,59800.0
2014-12-04 11:55:00,68.28,68.4,68.28,68.4,41000.0,54.3384,54.4339,54.3384,54.4339,41000.0
2014-12-04 12:00:00,68.39,68.43,68.39,68.43,7700.0,54.4259,54.4578,54.4259,54.4578,7700.0
2014-12-04 12:05:00,68.43,68.46,68.4,68.45,48000.0,54.4578,54.4816,54.4339,54.4737,48000.0
2014-12-04 12:10:00,68.46,68.51,68.46,68.5,28700.0,54.4816,54.5214,54.4816,54.5135,28700.0
2014-12-04 12:15:00,68.5,68.5,68.44,68.44,7600.0,54.5135,54.5135,54.4657,54.4657,7600.0
2014-12-04 12:20:00,68.45,68.46,68.42,68.42,8300.0,54.4737,54.4816,54.4498,54.4498,8300.0
2014-12-04 12:25:00,68.42,68.45,68.41,68.45,7600.0,54.4498,54.4737,54.4419,54.4737,7600.0
2014-12-04 12:30:00,68.44,68.66,68.44,68.55,58900.0,54.4657,54.6408,54.4657,54.5533,58900.0
2014-12-04 12:35:00,68.54,68.54,68.48,68.51,17900.0,54.5453,54.5453,54.4976,54.5214,17900.0
2014-12-04 12:40:00,68.52,68.54,68.5,68.5,10900.0,54.5294,54.5453,54.5135,54.5135,10900.0
2014-12-04 12:45:00,68.5,68.53,68.45,68.45,12400.0,54.5135,54.5374,54.4737,54.4737,12400.0
2014-12-04 12:50:00,68.44,68.46,68.43,68.44,17500.0,54.4657,54.4816,54.4578,54.4657,17500.0
2014-12-04 12:55:00,68.44,68.44,68.38,68.42,13000.0,54.4657,54.4657,54.418,54.4498,13000.0
2014-12-04 13:00:00,68.42,68.45,68.42,68.42,14400.0,54.4498,54.4737,54.4498,54.4498,14400.0
2014-12-04 13:05:00,68.43,68.44,68.38,68.4,19700.0,54.4578,54.4657,54.418,54.4339,19700.0
2014-12-04 13:10:00,68.41,68.41,68.39,68.39,17100.0,54.4419,54.4419,54.4259,54.4259,17100.0
2014-12-04 13:15:00,68.39,68.41,68.35,68.35,42000.0,54.4259,54.4419,54.3941,54.3941,42000.0
2014-12-04 13:20:00,68.35,68.36,68.33,68.34,29100.0,54.3941,54.4021,54.3782,54.3861,29100.0
2014-12-04 13:25:00,68.35,68.36,68.34,68.34,9600.0,54.3941,54.4021,54.3861,54.3861,9600.0
2014-12-04 13:30:00,68.34,68.35,68.3,68.32,17000.0,54.3861,54.3941,54.3543,54.3702,17000.0
2014-12-04 13:35:00,68.31,68.32,68.3,68.31,12400.0,54.3623,54.3702,54.3543,54.3623,12400.0
2014-12-04 13:40:00,68.31,68.37,68.31,68.34,16300.0,54.3623,54.41,54.3623,54.3861,16300.0
2014-12-04 13:45:00,68.35,68.45,68.35,68.45,31300.0,54.3941,54.4737,54.3941,54.4737,31300.0
2014-12-04 13:50:00,68.43,68.45,68.41,68.41,18400.0,54.4578,54.4737,54.4419,54.4419,18400.0
2014-12-04 13:55:00,68.42,68.42,68.39,68.4,14500.0,54.4498,54.4498,54.4259,54.4339,14500.0
2014-12-04 14:00:00,68.4,68.41,68.37,68.38,8300.0,54.4339,54.4419,54.41,54.418,8300.0
2014-12-04 14:05:00,68.39,68.43,68.37,68.43,11700.0,54.4259,54.4578,54.41,54.4578,11700.0
2014-12-04 14:10:00,68.43,68.46,68.4,68.41,22500.0,54.4578,54.4816,54.4339,54.4419,22500.0
2014-12-04 14:15:00,68.41,68.44,68.39,68.41,23500.0,54.4419,54.4657,54.4259,54.4419,23500.0
2014-12-04 14:20:00,68.42,68.43,68.41,68.42,9700.0,54.4498,54.4578,54.4419,54.4498,9700.0
2014-12-04 14:25:00,68.42,68.44,68.4,68.41,21800.0,54.4498,54.4657,54.4339,54.4419,21800.0
2014-12-04 14:30:00,68.43,68.43,68.39,68.42,12400.0,54.4578,54.4578,54.4259,54.4498,12400.0
2014-12-04 14:35:00,68.42,68.43,68.4,68.42,24500.0,54.4498,54.4578,54.4339,54.4498,24500.0
2014-12-04 14:40:00,68.42,68.44,68.42,68.42,9000.0,54.4498,54.4657,54.4498,54.4498,9000.0
2014-12-04 14:45:00,68.42,68.43,68.4,68.42,22500.0,54.4498,54.4578,54.4339,54.4498,22500.0
2014-12-04 14:50:00,68.41,68.41,68.38,68.4,7200.0,54.4419,54.4419,54.418,54.4339,7200.0
2014-12-04 14:55:00,68.4,68.42,68.39,68.41,24000.0,54.4339,54.4498,54.4259,54.4419,24000.0
2014-12-04 15:00:00,68.41,68.43,68.41,68.42,11500.0,54.4419,54.4578,54.4419,54.4498,11500.0
2014-12-04 15:05:00,68.42,68.43,68.38,68.39,19700.0,54.4498,54.4578,54.418,54.4259,19700.0
2014-12-04 15:10:00,68.39,68.4,68.38,68.39,16500.0,54.4259,54.4339,54.418,54.4259,16500.0
2014-12-04 15:15:00,68.39,68.4,68.38,68.39,15500.0,54.4259,54.4339,54.418,54.4259,15500.0
2014-12-04 15:20:00,68.39,68.4,68.29,68.3,33200.0,54.4259,54.4339,54.3464,54.3543,33200.0
2014-12-04 15:25:00,68.3,68.33,68.29,68.33,42700.0,54.3543,54.3782,54.3464,54.3782,42700.0
2014-12-04 15:30:00,68.33,68.39,68.31,68.38,29200.0,54.3782,54.4259,54.3623,54.418,29200.0
2014-12-04 15:35:00,68.39,68.4,68.37,68.38,30700.0,54.4259,54.4339,54.41,54.418,30700.0
2014-12-04 15:40:00,68.39,68.42,68.37,68.42,61500.0,54.4259,54.4498,54.41,54.4498,61500.0
2014-12-04 15:45:00,68.42,68.44,68.39,68.4,96500.0,54.4498,54.4657,54.4259,54.4339,96500.0
2014-12-04 15:50:00,68.4,68.41,68.37,68.37,50100.0,54.4339,54.4419,54.41,54.41,50100.0
2014-12-04 15:55:00,68.38,68.42,68.37,68.4,161900.0,54.418,54.4498,54.41,54.4339,161900.0
2014-12-05 09:30:00,68.46,68.85,68.46,68.8,44700.0,54.4816,54.792,54.4816,54.7522,44700.0
2014-12-05 09:35:00,68.81,68.85,68.74,68.74,18500.0,54.7602,54.792,54.7045,54.7045,18500.0
2014-12-05 09:40:00,68.75,68.75,68.61,68.66,18300.0,54.7124,54.7124,54.601,54.6408,18300.0
2014-12-05 09:45:00,68.66,68.74,68.62,68.72,12100.0,54.6408,54.7045,54.609,54.6886,12100.0
2014-12-05 09:50:00,68.75,68.81,68.69,68.8,26200.0,54.7124,54.7602,54.6647,54.7522,26200.0
2014-12-05 09:55:00,68.81,68.81,68.73,68.79,23800.0,54.7602,54.7602,54.6965,54.7443,23800.0
2014-12-05 10:00:00,68.79,68.81,68.72,68.74,15100.0,54.7443,54.7602,54.6886,54.7045,15100.0
2014-12-05 10:05:00,68.75,68.82,68.7,68.76,27900.0,54.7124,54.7681,54.6726,54.7204,27900.0
2014-12-05 10:10:00,68.77,68.8,68.76,68.76,17800.0,54.7284,54.7522,54.7204,54.7204,17800.0
2014-12-05 10:15:00,68.75,68.84,68.75,68.84,11200.0,54.7124,54.7841,54.7124,54.7841,11200.0
2014-12-05 10:20:00,68.84,68.89,68.84,68.84,41200.0,54.7841,54.8238,54.7841,54.7841,41200.0
2014-12-05 10:25:00,68.84,68.9,68.81,68.9,14600.0,54.7841,54.8318,54.7602,54.8318,14600.0
2014-12-05 10:30:00,68.89,68.98,68.89,68.93,20500.0,54.8238,54.8955,54.8238,54.8557,20500.0
2014-12-05 10:35:00,68.93,68.96,68.9,68.91,12400.0,54.8557,54.8796,54.8318,54.8398,12400.0
2014-12-05 10:40:00,68.91,68.92,68.85,68.87,12900.0,54.8398,54.8477,54.792,54.8079,12900.0
2014-12-05 10:45:00,68.88,68.93,68.87,68.89,13600.0,54.8159,54.8557,54.8079,54.8238,13600.0
2014-12-05 10:50:00,68.88,68.88,68.78,68.78,16700.0,54.8159,54.8159,54.7363,54.7363,16700.0
2014-12-05 10:55:00,68.79,68.88,68.79,68.87,4300.0,54.7443,54.8159,54.7443,54.8079,4300.0
2014-12-05 11:00:00,68.89,68.92,68.89,68.92,8400.0,54.8238,54.8477,54.8238,54.8477,8400.0
2014-12-05 11:05:00,68.92,68.93,68.87,68.87,10900.0,54.8477,54.8557,54.8079,54.8079,10900.0
2014-12-05 11:10:00,68.87,68.87,68.84,68.84,8200.0,54.8079,54.8079,54.7841,54.7841,8200.0
2014-12-05 11:15:00,68.85,68.94,68.85,68.92,12300.0,54.792,54.8636,54.792,54.8477,12300.0
2014-12-05 11:20:00,68.92,68.98,68.89,68.96,12800.0,54.8477,54.8955,54.8238,54.8796,12800.0
2014-12-05 11:25:00,68.95,68.98,68.94,68.98,9700.0,54.8716,54.8955,54.8636,54.8955,9700.0
2014-12-05 11:30:00,68.98,68.98,68.92,68.98,11200.0,54.8955,54.8955,54.8477,54.8955,11200.0
2014-12-05 11:35:00,68.97,68.98,68.9,68.94,10300.0,54.8875,54.8955,54.8318,54.8636,10300.0
2014-12-05 11:40:00,68.93,68.97,68.93,68.95,14400.0,54.8557,54.8875,54.8557,54.8716,14400.0
2014-12-05 11:45:00,68.95,68.96,68.91,68.93,12800.0,54.8716,54.8796,54.8398,54.8557,12800.0
2014-12-05 11:50:00,68.94,68.97,68.92,68.95,51300.0,54.8636,54.8875,54.8477,54.8716,51300.0
2014-12-05 11:55:00,68.95,68.98,68.92,68.92,67100.0,54.8716,54.8955,54.8477,54.8477,67100.0
2014-12-05 12:00:00,68.92,68.93,68.89,68.89,13300.0,54.8477,54.8557,54.8238,54.8238,13300.0
2014-12-05 12:05:00,68.89,68.9,68.88,68.89,8500.0,54.8238,54.8318,54.8159,54.8238,8500.0
2014-12-05 12:10:00,68.89,68.89,68.85,68.87,15600.0,54.8238,54.8238,54.792,54.8079,15600.0
2014-12-05 12:15:00,68.87,68.88,68.84,68.84,17800.0,54.8079,54.8159,54.7841,54.7841,17800.0
2014-12-05 12:20:00,68.84,68.85,68.83,68.85,15400.0,54.7841,54.792,54.7761,54.792,15400.0
2014-12-05 12:25:00,68.85,68.85,68.82,68.82,14600.0,54.792,54.792,54.7681,54.7681,14600.0
2014-12-05 12:30:00,68.82,68.84,68.81,68.82,16400.0,54.7681,54.7841,54.7602,54.7681,16400.0
2014-12-05 12:35:00,68.82,68.84,68.82,68.82,9700.0,54.7681,54.7841,54.7681,54.7681,9700.0
2014-12-05 12:40:00,68.83,68.83,68.77,68.77,16500.0,54.7761,54.7761,54.7284,54.7284,16500.0
2014-12-05 12:45:00,68.78,68.78,68.76,68.76,10700.0,54.7363,54.7363,54.7204,54.7204,10700.0
2014-12-05 12:50:00,68.77,68.77,68.76,68.77,12100.0,54.7284,54.7284,54.7204,54.7284,12100.0
2014-12-05 12:55:00,68.77,68.78,68.75,68.78,28300.0,54.7284,54.7363,54.7124,54.7363,28300.0
2014-12-05 13:00:00,68.77,68.78,68.77,68.78,6900.0,54.7284,54.7363,54.7284,54.7363,6900.0
2014-12-05 13:05:00,68.78,68.8,68.78,68.8,12400.0,54.7363,54.7522,54.7363,54.7522,12400.0
2014-12-05 13:10:00,68.8,68.8,68.74,68.74,32200.0,54.7522,54.7522,54.7045,54.7045,32200.0
2014-12-05 13:15:00,68.73,68.74,68.72,68.73,20900.0,54.6965,54.7045,54.6886,54.6965,20900.0
2014-12-05 13:20:00,68.74,68.74,68.72,68.73,8600.0,54.7045,54.7045,54.6886,54.6965,8600.0
2014-12-05 13:25:00,68.73,68.73,68.7,68.7,32500.0,54.6965,54.6965,54.6726,54.6726,32500.0
2014-12-05 13:30:00,68.7,68.75,68.7,68.75,39200.0,54.6726,54.7124,54.6726,54.7124,39200.0
2014-12-05 13:35:00,68.75,68.76,68.74,68.76,8700.0,54.7124,54.7204,54.7045,54.7204,8700.0
2014-12-05 13:40:00,68.76,68.81,68.76,68.81,9000.0,54.7204,54.7602,54.7204,54.7602,9000.0
2014-12-05 13:45:00,68.81,68.81,68.76,68.76,27400.0,54.7602,54.7602,54.7204,54.7204,27400.0
2014-12-05 13:50:00,68.76,68.77,68.73,68.73,8900.0,54.7204,54.7284,54.6965,54.6965,8900.0
2014-12-05 13:55:00,68.73,68.74,68.73,68.73,8400.0,54.6965,54.7045,54.6965,54.6965,8400.0
2014-12-05 14:00:00,68.74,68.74,68.71,68.71,8800.0,54.7045,54.7045,54.6806,54.6806,8800.0
2014-12-05 14:05:00,68.71,68.72,68.67,68.68,13300.0,54.6806,54.6886,54.6488,54.6567,13300.0
2014-12-05 14:10:00,68.67,68.68,68.64,68.65,15300.0,54.6488,54.6567,54.6249,54.6329,15300.0
2014-12-05 14:15:00,68.65,68.65,68.63,68.65,10400.0,54.6329,54.6329,54.6169,54.6329,10400.0
2014-12-05 14:20:00,68.64,68.65,68.58,68.62,22300.0,54.6249,54.6329,54.5771,54.609,22300.0
2014-12-05 14:25:00,68.62,68.64,68.61,68.63,9400.0,54.609,54.6249,54.601,54.6169,9400.0
2014-12-05 14:30:00,68.63,68.64,68.57,68.58,16800.0,54.6169,54.6249,54.5692,54.5771,16800.0
2014-12-05 14:35:00,68.58,68.6,68.58,68.59,12400.0,54.5771,54.5931,54.5771,54.5851,12400.0
2014-12-05 14:40:00,68.59,68.6,68.58,68.59,7800.0,54.5851,54.5931,54.5771,54.5851,7800.0
2014-12-05 14:45:00,68.59,68.59,68.55,68.55,12200.0,54.5851,54.5851,54.5533,54.5533,12200.0
2014-12-05 14:50:00,68.55,68.56,68.5,68.5,19800.0,54.5533,54.5612,54.5135,54.5135,19800.0
2014-12-05 14:55:00,68.51,68.51,68.44,68.45,32800.0,54.5214,54.5214,54.4657,54.4737,32800.0
2014-12-05 15:00:00,68.44,68.48,68.4,68.48,31700.0,54.4657,54.4976,54.4339,54.4976,31700.0
2014-12-05 15:05:00,68.49,68.58,68.48,68.56,22500.0,54.5055,54.5771,54.4976,54.5612,22500.0
2014-12-05 15:10:00,68.56,68.61,68.56,68.59,24100.0,54.5612,54.601,54.5612,54.5851,24100.0
2014-12-05 15:15:00,68.59,68.63,68.59,68.63,18100.0,54.5851,54.6169,54.5851,54.6169,18100.0
2014-12-05 15:20:00,68.63,68.63,68.59,68.62,20600.0,54.6169,54.6169,54.5851,54.609,20600.0
2014-12-05 15:25:00,68.62,68.62,68.59,68.61,24500.0,54.609,54.609,54.5851,54.601,24500.0
2014-12-05 15:30:00,68.61,68.62,68.55,68.56,44300.0,54.601,54.609,54.5533,54.5612,44300.0
2014-12-05 15:35:00,68.56,68.57,68.53,68.56,49300.0,54.5612,54.5692,54.5374,54.5612,49300.0
2014-12-05 15:40:00,68.56,68.61,68.55,68.59,42000.0,54.5612,54.601,54.5533,54.5851,42000.0
2014-12-05 15:45:00,68.59,68.66,68.55,68.58,92700.0,54.5851,54.6408,54.5533,54.5771,92700.0
2014-12-05 15:50:00,68.57,68.62,68.57,68.61,85600.0,54.5692,54.609,54.5692,54.601,85600.0
2014-12-05 15:55:00,68.61,68.68,68.6,68.68,120500.0,54.601,54.6567,54.5931,54.6567,120500.0
2014-12-08 09:30:00,68.77,68.8,68.61,68.78,74500.0,54.7284,54.7522,54.601,54.7363,74500.0
2014-12-08 09:35:00,68.76,68.82,68.69,68.69,50600.0,54.7204,54.7681,54.6647,54.6647,50600.0
2014-12-08 09:40:00,68.68,68.91,68.68,68.91,19700.0,54.6567,54.8398,54.6567,54.8398,19700.0
2014-12-08 09:45:00,68.9,68.94,68.84,68.9,30200.0,54.8318,54.8636,54.7841,54.8318,30200.0
2014-12-08 09:50:00,68.9,68.98,68.89,68.96,18800.0,54.8318,54.8955,54.8238,54.8796,18800.0
2014-12-08 09:55:00,68.97,68.97,68.83,68.89,18700.0,54.8875,54.8875,54.7761,54.8238,18700.0
2014-12-08 10:00:00,68.92,69.05,68.92,69.05,31100.0,54.8477,54.9512,54.8477,54.9512,31100.0
2014-12-08 10:05:00,69.04,69.14,69.0,69.1,32100.0,54.9432,55.0228,54.9114,54.991,32100.0
2014-12-08 10:10:00,69.11,69.11,69.01,69.06,22200.0,54.9989,54.9989,54.9193,54.9591,22200.0
2014-12-08 10:15:00,69.06,69.12,69.04,69.06,13500.0,54.9591,55.0069,54.9432,54.9591,13500.0
2014-12-08 10:20:00,69.06,69.07,69.03,69.07,11300.0,54.9591,54.9671,54.9353,54.9671,11300.0
2014-12-08 10:25:00,69.07,69.14,69.06,69.12,21200.0,54.9671,55.0228,54.9591,55.0069,21200.0
2014-12-08 10:30:00,69.11,69.15,69.11,69.15,11800.0,54.9989,55.0308,54.9989,55.0308,11800.0
2014-12-08 10:35:00,69.16,69.2,69.15,69.15,21000.0,55.0387,55.0706,55.0308,55.0308,21000.0
2014-12-08 10:40:00,69.14,69.2,69.12,69.14,24000.0,55.0228,55.0706,55.0069,55.0228,24000.0
2014-12-08 10:45:00,69.15,69.2,69.14,69.16,20200.0,55.0308,55.0706,55.0228,55.0387,20200.0
2014-12-08 10:50:00,69.16,69.18,69.11,69.18,9400.0,55.0387,55.0546,54.9989,55.0546,9400.0
2014-12-08 10:55:00,69.19,69.27,69.16,69.24,24900.0,55.0626,55.1263,55.0387,55.1024,24900.0
2014-12-08 11:00:00,69.23,69.32,69.23,69.32,35700.0,55.0944,55.166,55.0944,55.166,35700.0
2014-12-08 11:05:00,69.32,69.34,69.26,69.27,25500.0,55.166,55.182,55.1183,55.1263,25500.0
2014-12-08 11:10:00,69.27,69.27,69.22,69.25,32200.0,55.1263,55.1263,55.0865,55.1103,32200.0
2014-12-08 11:15:00,69.25,69.31,69.2,69.22,177100.0,55.1103,55.1581,55.0706,55.0865,177100.0
2014-12-08 11:20:00,69.22,69.33,69.17,69.31,55900.0,55.0865,55.174,55.0467,55.1581,55900.0
2014-12-08 11:25:00,69.3,69.36,69.28,69.31,23300.0,55.1501,55.1979,55.1342,55.1581,23300.0
2014-12-08 11:30:00,69.29,69.32,69.29,69.3,9900.0,55.1422,55.166,55.1422,55.1501,9900.0
2014-12-08 11:35:00,69.29,69.36,69.29,69.33,20000.0,55.1422,55.1979,55.1422,55.174,20000.0
2014-12-08 11:40:00,69.33,69.38,69.29,69.37,27800.0,55.174,55.2138,55.1422,55.2058,27800.0
2014-12-08 11:45:00,69.38,69.4,69.32,69.38,22900.0,55.2138,55.2297,55.166,55.2138,22900.0
2014-12-08 11:50:00,69.38,69.41,69.33,69.41,18100.0,55.2138,55.2377,55.174,55.2377,18100.0
2014-12-08 11:55:00,69.41,69.41,69.37,69.38,21900.0,55.2377,55.2377,55.2058,55.2138,21900.0
2014-12-08 12:00:00,69.37,69.41,69.35,69.39,12800.0,55.2058,55.2377,55.1899,55.2218,12800.0
2014-12-08 12:05:00,69.38,69.4,69.34,69.38,13400.0,55.2138,55.2297,55.182,55.2138,13400.0
2014-12-08 12:10:00,69.38,69.38,69.24,69.27,17800.0,55.2138,55.2138,55.1024,55.1263,17800.0
2014-12-08 12:15:00,69.27,69.28,69.21,69.26,21400.0,55.1263,55.1342,55.0785,55.1183,21400.0
2014-12-08 12:20:00,69.24,69.29,69.2,69.29,18900.0,55.1024,55.1422,55.0706,55.1422,18900.0
2014-12-08 12:25:00,69.3,69.31,69.27,69.28,9800.0,55.1501,55.1581,55.1263,55.1342,9800.0
2014-12-08 12:30:00,69.26,69.28,69.23,69.23,24400.0,55.1183,55.1342,55.0944,55.0944,24400.0
2014-12-08 12:35:00,69.23,69.28,69.2,69.28,28400.0,55.0944,55.1342,55.0706,55.1342,28400.0
2014-12-08 12:40:00,69.27,69.31,69.26,69.29,12900.0,55.1263,55.1581,55.1183,55.1422,12900.0
2014-12-08 12:45:00,69.27,69.28,69.23,69.26,13700.0,55.1263,55.1342,55.0944,55.1183,13700.0
2014-12-08 12:50:00,69.25,69.27,69.18,69.18,14700.0,55.1103,55.1263,55.0546,55.0546,14700.0
2014-12-08 12:55:00,69.18,69.21,69.16,69.19,21100.0,55.0546,55.0785,55.0387,55.0626,21100.0
2014-12-08 13:00:00,69.19,69.25,69.19,69.25,13800.0,55.0626,55.1103,55.0626,55.1103,13800.0
2014-12-08 13:05:00,69.23,69.25,69.18,69.18,11500.0,55.0944,55.1103,55.0546,55.0546,11500.0
2014-12-08 13:10:00,69.19,69.2,69.11,69.15,11500.0,55.0626,55.0706,54.9989,55.0308,11500.0
2014-12-08 13:15:00,69.15,69.18,69.1,69.17,26400.0,55.0308,55.0546,54.991,55.0467,26400.0
2014-12-08 13:20:00,69.17,69.17,69.08,69.09,15200.0,55.0467,55.0467,54.9751,54.983,15200.0
2014-12-08 13:25:00,69.09,69.14,69.08,69.12,14300.0,54.983,55.0228,54.9751,55.0069,14300.0
2014-12-08 13:30:00,69.11,69.12,68.98,69.01,28000.0,54.9989,55.0069,54.8955,54.9193,28000.0
2014-12-08 13:35:00,69.0,69.0,68.97,69.0,10500.0,54.9114,54.9114,54.8875,54.9114,10500.0
2014-12-08 13:40:00,68.99,68.99,68.95,68.96,13300.0,54.9034,54.9034,54.8716,54.8796,13300.0
2014-12-08 13:45:00,68.97,69.04,68.95,69.03,11400.0,54.8875,54.9432,54.8716,54.9353,11400.0
2014-12-08 13:50:00,69.03,69.06,69.0,69.01,21500.0,54.9353,54.9591,54.9114,54.9193,21500.0
2014-12-08 13:55:00,69.01,69.01,68.95,68.98,18600.0,54.9193,54.9193,54.8716,54.8955,18600.0
2014-12-08 14:00:00,68.96,68.98,68.92,68.95,18100.0,54.8796,54.8955,54.8477,54.8716,18100.0
2014-12-08 14:05:00,68.96,69.04,68.94,69.03,17500.0,54.8796,54.9432,54.8636,54.9353,17500.0
2014-12-08 14:10:00,69.03,69.03,68.96,68.97,11700.0,54.9353,54.9353,54.8796,54.8875,11700.0
2014-12-08 14:15:00,68.96,69.05,68.94,69.05,26200.0,54.8796,54.9512,54.8636,54.9512,26200.0
2014-12-08 14:20:00,69.05,69.11,69.04,69.11,26100.0,54.9512,54.9989,54.9432,54.9989,26100.0
2014-12-08 14:25:00,69.11,69.17,69.09,69.16,29800.0,54.9989,55.0467,54.983,55.0387,29800.0
2014-12-08 14:30:00,69.16,69.22,69.16,69.2,11000.0,55.0387,55.0865,55.0387,55.0706,11000.0
2014-12-08 14:35:00,69.2,69.21,69.16,69.21,15900.0,55.0706,55.0785,55.0387,55.0785,15900.0
2014-12-08 14:40:00,69.21,69.22,69.15,69.19,43900.0,55.0785,55.0865,55.0308,55.0626,43900.0
2014-12-08 14:45:00,69.2,69.22,69.16,69.17,20600.0,55.0706,55.0865,55.0387,55.0467,20600.0
2014-12-08 14:50:00,69.18,69.26,69.16,69.25,30600.0,55.0546,55.1183,55.0387,55.1103,30600.0
2014-12-08 14:55:00,69.24,69.25,69.21,69.22,22300.0,55.1024,55.1103,55.0785,55.0865,22300.0
2014-12-08 15:00:00,69.22,69.29,69.18,69.25,34700.0,55.0865,55.1422,55.0546,55.1103,34700.0
2014-12-08 15:05:00,69.25,69.25,69.19,69.2,17300.0,55.1103,55.1103,55.0626,55.0706,17300.0
2014-12-08 15:10:00,69.21,69.27,69.2,69.26,23600.0,55.0785,55.1263,55.0706,55.1183,23600.0
2014-12-08 15:15:00,69.26,69.27,69.19,69.21,28600.0,55.1183,55.1263,55.0626,55.0785,28600.0
2014-12-08 15:20:00,69.19,69.29,69.19,69.23,53500.0,55.0626,55.1422,55.0626,55.0944,53500.0
2014-12-08 15:25:00,69.23,69.28,69.23,69.26,38800.0,55.0944,55.1342,55.0944,55.1183,38800.0
2014-12-08 15:30:00,69.27,69.27,69.17,69.18,52000.0,55.1263,55.1263,55.0467,55.0546,52000.0
2014-12-08 15:35:00,69.18,69.19,69.15,69.18,36600.0,55.0546,55.0626,55.0308,55.0546,36600.0
2014-12-08 15:40:00,69.18,69.24,69.13,69.21,47100.0,55.0546,55.1024,55.0148,55.0785,47100.0
2014-12-08 15:45:00,69.21,69.22,69.14,69.16,48400.0,55.0785,55.0865,55.0228,55.0387,48400.0
2014-12-08 15:50:00,69.17,69.24,69.16,69.17,63400.0,55.0467,55.1024,55.0387,55.0467,63400.0
2014-12-08 15:55:00,69.17,69.21,69.14,69.15,156900.0,55.0467,55.0785,55.0228,55.0308,156900.0
2014-12-09 09:30:00,68.66,68.79,68.6,68.69,80200.0,54.6408,54.7443,54.5931,54.6647,80200.0
2014-12-09 09:35:00,68.71,68.81,68.62,68.8,31100.0,54.6806,54.7602,54.609,54.7522,31100.0
2014-12-09 09:40:00,68.77,68.84,68.75,68.77,24700.0,54.7284,54.7841,54.7124,54.7284,24700.0
2014-12-09 09:45:00,68.77,69.14,68.61,68.68,58100.0,54.7284,55.0228,54.601,54.6567,58100.0
2014-12-09 09:50:00,68.7,68.75,68.7,68.7,14500.0,54.6726,54.7124,54.6726,54.6726,14500.0
2014-12-09 09:55:00,68.72,68.81,68.71,68.76,25400.0,54.6886,54.7602,54.6806,54.7204,25400.0
2014-12-09 10:00:00,68.76,68.8,68.6,68.62,38700.0,54.7204,54.7522,54.5931,54.609,38700.0
2014-12-09 10:05:00,68.63,68.74,68.61,68.71,28700.0,54.6169,54.7045,54.601,54.6806,28700.0
2014-12-09 10:10:00,68.71,68.74,68.63,68.68,22200.0,54.6806,54.7045,54.6169,54.6567,22200.0
2014-12-09 10:15:00,68.68,68.73,68.66,68.67,71700.0,54.6567,54.6965,54.6408,54.6488,71700.0
2014-12-09 10:20:00,68.67,68.72,68.59,68.66,28500.0,54.6488,54.6886,54.5851,54.6408,28500.0
2014-12-09 10:25:00,68.65,68.65,68.48,68.53,50100.0,54.6329,54.6329,54.4976,54.5374,50100.0
2014-12-09 10:30:00,68.52,68.53,68.41,68.47,22600.0,54.5294,54.5374,54.4419,54.4896,22600.0
2014-12-09 10:35:00,68.46,68.59,68.46,68.56,13700.0,54.4816,54.5851,54.4816,54.5612,13700.0
2014-12-09 10:40:00,68.58,68.66,68.58,68.64,13100.0,54.5771,54.6408,54.5771,54.6249,13100.0
2014-12-09 10:45:00,68.64,68.69,68.62,68.68,20400.0,54.6249,54.6647,54.609,54.6567,20400.0
2014-12-09 10:50:00,68.68,68.74,68.64,68.64,19700.0,54.6567,54.7045,54.6249,54.6249,19700.0
2014-12-09 10:55:00,68.64,68.74,68.64,68.67,15600.0,54.6249,54.7045,54.6249,54.6488,15600.0
2014-12-09 11:00:00,68.67,68.69,68.57,68.58,16100.0,54.6488,54.6647,54.5692,54.5771,16100.0
2014-12-09 11:05:00,68.58,68.66,68.53,68.54,19900.0,54.5771,54.6408,54.5374,54.5453,19900.0
2014-12-09 11:10:00,68.53,68.62,68.53,68.61,18700.0,54.5374,54.609,54.5374,54.601,18700.0
2014-12-09 11:15:00,68.62,68.74,68.62,68.71,26900.0,54.609,54.7045,54.609,54.6806,26900.0
2014-12-09 11:20:00,68.71,68.74,68.67,68.69,27400.0,54.6806,54.7045,54.6488,54.6647,27400.0
2014-12-09 11:25:00,68.7,68.74,68.65,68.67,26300.0,54.6726,54.7045,54.6329,54.6488,26300.0
2014-12-09 11:30:00,68.67,68.72,68.66,68.67,19700.0,54.6488,54.6886,54.6408,54.6488,19700.0
2014-12-09 11:35:00,68.67,68.74,68.64,68.72,16900.0,54.6488,54.7045,54.6249,54.6886,16900.0
2014-12-09 11:40:00,68.74,68.75,68.66,68.67,16900.0,54.7045,54.7124,54.6408,54.6488,16900.0
2014-12-09 11:45:00,68.67,68.68,68.6,68.62,12400.0,54.6488,54.6567,54.5931,54.609,12400.0
2014-12-09 11:50:00,68.64,68.71,68.64,68.71,12400.0,54.6249,54.6806,54.6249,54.6806,12400.0
2014-12-09 11:55:00,68.7,68.74,68.67,68.67,18400.0,54.6726,54.7045,54.6488,54.6488,18400.0
2014-12-09 12:00:00,68.66,68.67,68.61,68.65,5900.0,54.6408,54.6488,54.601,54.6329,5900.0
2014-12-09 12:05:00,68.66,68.73,68.66,68.73,16300.0,54.6408,54.6965,54.6408,54.6965,16300.0
2014-12-09 12:10:00,68.72,68.72,68.64,68.66,9800.0,54.6886,54.6886,54.6249,54.6408,9800.0
2014-12-09 12:15:00,68.68,68.7,68.6,68.64,11700.0,54.6567,54.6726,54.5931,54.6249,11700.0
2014-12-09 12:20:00,68.65,68.66,68.61,68.64,11700.0,54.6329,54.6408,54.601,54.6249,11700.0
2014-12-09 12:25:00,68.64,68.71,68.64,68.7,13900.0,54.6249,54.6806,54.6249,54.6726,13900.0
2014-12-09 12:30:00,68.7,68.7,68.65,68.69,11900.0,54.6726,54.6726,54.6329,54.6647,11900.0
2014-12-09 12:35:00,68.68,68.74,68.67,68.73,26100.0,54.6567,54.7045,54.6488,54.6965,26100.0
2014-12-09 12:40:00,68.73,68.75,68.68,68.69,19900.0,54.6965,54.7124,54.6567,54.6647,19900.0
2014-12-09 12:45:00,68.68,68.71,68.67,68.7,15400.0,54.6567,54.6806,54.6488,54.6726,15400.0
2014-12-09 12:50:00,68.69,68.71,68.68,68.69,14600.0,54.6647,54.6806,54.6567,54.6647,14600.0
2014-12-09 12:55:00,68.69,68.75,68.68,68.75,15300.0,54.6647,54.7124,54.6567,54.7124,15300.0
2014-12-09 13:00:00,68.75,68.75,68.7,68.73,13100.0,54.7124,54.7124,54.6726,54.6965,13100.0
2014-12-09 13:05:00,68.75,68.8,68.75,68.8,20800.0,54.7124,54.7522,54.7124,54.7522,20800.0
2014-12-09 13:10:00,68.8,68.84,68.79,68.81,27100.0,54.7522,54.7841,54.7443,54.7602,27100.0
2014-12-09 13:15:00,68.8,68.83,68.74,68.78,23700.0,54.7522,54.7761,54.7045,54.7363,23700.0
2014-12-09 13:20:00,68.77,68.8,68.74,68.76,16600.0,54.7284,54.7522,54.7045,54.7204,16600.0
2014-12-09 13:25:00,68.76,68.77,68.74,68.74,6500.0,54.7204,54.7284,54.7045,54.7045,6500.0
2014-12-09 13:30:00,68.74,68.82,68.71,68.82,20200.0,54.7045,54.7681,54.6806,54.7681,20200.0
2014-12-09 13:35:00,68.82,68.87,68.79,68.85,23500.0,54.7681,54.8079,54.7443,54.792,23500.0
2014-12-09 13:40:00,68.85,68.86,68.79,68.81,15800.0,54.792,54.8,54.7443,54.7602,15800.0
2014-12-09 13:45:00,68.81,68.81,68.67,68.67,13100.0,54.7602,54.7602,54.6488,54.6488,13100.0
2014-12-09 13:50:00,68.68,68.68,68.6,68.62,22800.0,54.6567,54.6567,54.5931,54.609,22800.0
2014-12-09 13:55:00,68.63,68.7,68.62,68.69,17600.0,54.6169,54.6726,54.609,54.6647,17600.0
2014-12-09 14:00:00,68.68,68.75,68.68,68.72,11300.0,54.6567,54.7124,54.6567,54.6886,11300.0
2014-12-09 14:05:00,68.72,68.83,68.72,68.82,28100.0,54.6886,54.7761,54.6886,54.7681,28100.0
2014-12-09 14:10:00,68.82,68.82,68.66,68.66,18900.0,54.7681,54.7681,54.6408,54.6408,18900.0
2014-12-09 14:15:00,68.66,68.69,68.64,68.66,13900.0,54.6408,54.6647,54.6249,54.6408,13900.0
2014-12-09 14:20:00,68.68,68.73,68.68,68.72,11300.0,54.6567,54.6965,54.6567,54.6886,11300.0
2014-12-09 14:25:00,68.72,68.75,68.71,68.73,12200.0,54.6886,54.7124,54.6806,54.6965,12200.0
2014-12-09 14:30:00,68.72,68.73,68.59,68.6,25300.0,54.6886,54.6965,54.5851,54.5931,25300.0
2014-12-09 14:35:00,68.6,68.68,68.59,68.65,43600.0,54.5931,54.6567,54.5851,54.6329,43600.0
2014-12-09 14:40:00,68.65,68.68,68.59,68.66,38500.0,54.6329,54.6567,54.5851,54.6408,38500.0
2014-12-09 14:45:00,68.66,68.72,68.66,68.7,11000.0,54.6408,54.6886,54.6408,54.6726,11000.0
2014-12-09 14:50:00,68.7,68.71,68.61,68.62,15900.0,54.6726,54.6806,54.601,54.609,15900.0
2014-12-09 14:55:00,68.62,68.67,68.62,68.66,22400.0,54.609,54.6488,54.609,54.6408,22400.0
2014-12-09 15:00:00,68.65,68.72,68.65,68.69,37600.0,54.6329,54.6886,54.6329,54.6647,37600.0
2014-12-09 15:05:00,68.69,68.7,68.62,68.65,31600.0,54.6647,54.6726,54.609,54.6329,31600.0
2014-12-09 15:10:00,68.63,68.68,68.62,68.65,25700.0,54.6169,54.6567,54.609,54.6329,25700.0
2014-12-09 15:15:00,68.65,68.69,68.62,68.64,25300.0,54.6329,54.6647,54.609,54.6249,25300.0
2014-12-09 15:20:00,68.65,68.68,68.64,68.67,19600.0,54.6329,54.6567,54.6249,54.6488,19600.0
2014-12-09 15:25:00,68.66,68.72,68.66,68.67,29000.0,54.6408,54.6886,54.6408,54.6488,29000.0
2014-12-09 15:30:00,68.67,68.69,68.64,68.66,23300.0,54.6488,54.6647,54.6249,54.6408,23300.0
2014-12-09 15:35:00,68.66,68.72,68.65,68.71,41000.0,54.6408,54.6886,54.6329,54.6806,41000.0
2014-12-09 15:40:00,68.72,68.77,68.69,68.77,37000.0,54.6886,54.7284,54.6647,54.7284,37000.0
2014-12-09 15:45:00,68.77,68.79,68.72,68.76,67700.0,54.7284,54.7443,54.6886,54.7204,67700.0
2014-12-09 15:50:00,68.76,68.79,68.71,68.79,62200.0,54.7204,54.7443,54.6806,54.7443,62200.0
2014-12-09 15:55:00,68.79,68.84,68.79,68.81,106600.0,54.7443,54.7841,54.7443,54.7602,106600.0
2014-12-10 09:30:00,68.79,69.02,68.68,68.98,53000.0,54.7443,54.9273,54.6567,54.8955,53000.0
2014-12-10 09:35:00,68.97,69.02,68.82,68.98,30200.0,54.8875,54.9273,54.7681,54.8955,30200.0
2014-12-10 09:40:00,68.98,69.13,68.94,69.0,29200.0,54.8955,55.0148,54.8636,54.9114,29200.0
2014-12-10 09:45:00,68.96,69.05,68.94,68.98,22700.0,54.8796,54.9512,54.8636,54.8955,22700.0
2014-12-10 09:50:00,68.95,69.11,68.92,69.09,32900.0,54.8716,54.9989,54.8477,54.983,32900.0
2014-12-10 09:55:00,69.09,69.15,69.07,69.11,19800.0,54.983,55.0308,54.9671,54.9989,19800.0
2014-12-10 10:00:00,69.09,69.19,69.09,69.13,19100.0,54.983,55.0626,54.983,55.0148,19100.0
2014-12-10 10:05:00,69.12,69.22,69.12,69.2,18700.0,55.0069,55.0865,55.0069,55.0706,18700.0
2014-12-10 10:10:00,69.2,69.25,69.18,69.24,22300.0,55.0706,55.1103,55.0546,55.1024,22300.0
2014-12-10 10:15:00,69.22,69.35,69.22,69.35,32700.0,55.0865,55.1899,55.0865,55.1899,32700.0
2014-12-10 10:20:00,69.33,69.33,69.27,69.3,14000.0,55.174,55.174,55.1263,55.1501,14000.0
2014-12-10 10:25:00,69.3,69.31,69.23,69.25,17100.0,55.1501,55.1581,55.0944,55.1103,17100.0
2014-12-10 10:30:00,69.24,69.29,69.19,69.2,27900.0,55.1024,55.1422,55.0626,55.0706,27900.0
2014-12-10 10:35:00,69.21,69.21,69.16,69.19,23700.0,55.0785,55.0785,55.0387,55.0626,23700.0
2014-12-10 10:40:00,69.19,69.23,69.13,69.13,47200.0,55.0626,55.0944,55.0148,55.0148,47200.0
2014-12-10 10:45:00,69.14,69.24,69.14,69.24,15300.0,55.0228,55.1024,55.0228,55.1024,15300.0
2014-12-10 10:50:00,69.24,69.37,69.23,69.36,25300.0,55.1024,55.2058,55.0944,55.1979,25300.0
2014-12-10 10:55:00,69.37,69.47,69.36,69.46,27600.0,55.2058,55.2854,55.1979,55.2775,27600.0
2014-12-10 11:00:00,69.45,69.49,69.45,69.47,14200.0,55.2695,55.3013,55.2695,55.2854,14200.0
2014-12-10 11:05:00,69.46,69.5,69.45,69.45,12500.0,55.2775,55.3093,55.2695,55.2695,12500.0
2014-12-10 11:10:00,69.45,69.45,69.39,69.43,15700.0,55.2695,55.2695,55.2218,55.2536,15700.0
2014-12-10 11:15:00,69.42,69.42,69.29,69.3,15900.0,55.2456,55.2456,55.1422,55.1501,15900.0
2014-12-10 11:20:00,69.3,69.31,69.24,69.26,26000.0,55.1501,55.1581,55.1024,55.1183,26000.0
2014-12-10 11:25:00,69.27,69.4,69.27,69.33,40400.0,55.1263,55.2297,55.1263,55.174,40400.0
2014-12-10 11:30:00,69.33,69.34,69.28,69.28,14400.0,55.174,55.182,55.1342,55.1342,14400.0
2014-12-10 11:35:00,69.28,69.29,69.2,69.28,26800.0,55.1342,55.1422,55.0706,55.1342,26800.0
2014-12-10 11:40:00,69.28,69.29,69.25,69.25,13200.0,55.1342,55.1422,55.1103,55.1103,13200.0
2014-12-10 11:45:00,69.24,69.4,69.23,69.39,30700.0,55.1024,55.2297,55.0944,55.2218,30700.0
2014-12-10 11:50:00,69.39,69.41,69.34,69.39,20300.0,55.2218,55.2377,55.182,55.2218,20300.0
2014-12-10 11:55:00,69.39,69.41,69.38,69.38,8800.0,55.2218,55.2377,55.2138,55.2138,8800.0
2014-12-10 12:00:00,69.38,69.39,69.3,69.34,15800.0,55.2138,55.2218,55.1501,55.182,15800.0
2014-12-10 12:05:00,69.34,69.38,69.33,69.34,14600.0,55.182,55.2138,55.174,55.182,14600.0
2014-12-10 12:10:00,69.34,69.4,69.32,69.37,14100.0,55.182,55.2297,55.166,55.2058,14100.0
2014-12-10 12:15:00,69.37,69.39,69.31,69.37,18600.0,55.2058,55.2218,55.1581,55.2058,18600.0
2014-12-10 12:20:00,69.37,69.37,69.3,69.36,12600.0,55.2058,55.2058,55.1501,55.1979,12600.0
2014-12-10 12:25:00,69.35,69.36,69.24,69.24,42700.0,55.1899,55.1979,55.1024,55.1024,42700.0
2014-12-10 12:30:00,69.23,69.25,69.17,69.17,49500.0,55.0944,55.1103,55.0467,55.0467,49500.0
2014-12-10 12:35:00,69.17,69.19,69.13,69.16,28800.0,55.0467,55.0626,55.0148,55.0387,28800.0
2014-12-10 12:40:00,69.17,69.22,69.17,69.22,10200.0,55.0467,55.0865,55.0467,55.0865,10200.0
2014-12-10 12:45:00,69.21,69.28,69.21,69.27,17800.0,55.0785,55.1342,55.0785,55.1263,17800.0
2014-12-10 12:50:00,69.28,69.29,69.21,69.21,20600.0,55.1342,55.1422,55.0785,55.0785,20600.0
2014-12-10 12:55:00,69.2,69.26,69.19,69.23,13300.0,55.0706,55.1183,55.0626,55.0944,13300.0
2014-12-10 13:00:00,69.22,69.3,69.22,69.29,14800.0,55.0865,55.1501,55.0865,55.1422,14800.0
2014-12-10 13:05:00,69.28,69.3,69.25,69.29,20600.0,55.1342,55.1501,55.1103,55.1422,20600.0
2014-12-10 13:10:00,69.28,69.29,69.27,69.27,24700.0,55.1342,55.1422,55.1263,55.1263,24700.0
2014-12-10 13:15:00,69.28,69.28,69.21,69.26,23000.0,55.1342,55.1342,55.0785,55.1183,23000.0
2014-12-10 13:20:00,69.25,69.28,69.23,69.28,9800.0,55.1103,55.1342,55.0944,55.1342,9800.0
2014-12-10 13:25:00,69.28,69.31,69.27,69.28,31800.0,55.1342,55.1581,55.1263,55.1342,31800.0
2014-12-10 13:30:00,69.28,69.3,69.26,69.29,63400.0,55.1342,55.1501,55.1183,55.1422,63400.0
2014-12-10 13:35:00,69.29,69.29,69.26,69.27,17400.0,55.1422,55.1422,55.1183,55.1263,17400.0
2014-12-10 13:40:00,69.27,69.3,69.26,69.3,16800.0,55.1263,55.1501,55.1183,55.1501,16800.0
2014-12-10 13:45:00,69.29,69.3,69.13,69.13,38500.0,55.1422,55.1501,55.0148,55.0148,38500.0
2014-12-10 13:50:00,69.13,69.16,69.1,69.14,18500.0,55.0148,55.0387,54.991,55.0228,18500.0
2014-12-10 13:55:00,69.14,69.16,69.11,69.13,21500.0,55.0228,55.0387,54.9989,55.0148,21500.0
2014-12-10 14:00:00,69.12,69.2,69.09,69.19,22800.0,55.0069,55.0706,54.983,55.0626,22800.0
2014-12-10 14:05:00,69.2,69.23,69.15,69.22,27100.0,55.0706,55.0944,55.0308,55.0865,27100.0
2014-12-10 14:10:00,69.21,69.21,69.13,69.14,24200.0,55.0785,55.0785,55.0148,55.0228,24200.0
2014-12-10 14:15:00,69.13,69.13,69.07,69.08,43300.0,55.0148,55.0148,54.9671,54.9751,43300.0
2014-12-10 14:20:00,69.08,69.11,68.9,68.9,38100.0,54.9751,54.9989,54.8318,54.8318,38100.0
2014-12-10 14:25:00,68.9,68.95,68.89,68.91,25300.0,54.8318,54.8716,54.8238,54.8398,25300.0
2014-12-10 14:30:00,68.91,68.92,68.79,68.83,17000.0,54.8398,54.8477,54.7443,54.7761,17000.0
2014-12-10 14:35:00,68.83,68.87,68.77,68.81,24100.0,54.7761,54.8079,54.7284,54.7602,24100.0
2014-12-10 14:40:00,68.81,68.85,68.8,68.82,39300.0,54.7602,54.792,54.7522,54.7681,39300.0
2014-12-10 14:45:00,68.82,68.93,68.82,68.88,19700.0,54.7681,54.8557,54.7681,54.8159,19700.0
2014-12-10 14:50:00,68.88,68.88,68.8,68.81,26200.0,54.8159,54.8159,54.7522,54.7602,26200.0
2014-12-10 14:55:00,68.81,68.81,68.76,68.77,27700.0,54.7602,54.7602,54.7204,54.7284,27700.0
2014-12-10 15:00:00,68.76,68.8,68.72,68.76,31100.0,54.7204,54.7522,54.6886,54.7204,31100.0
2014-12-10 15:05:00,68.76,68.93,68.71,68.92,36700.0,54.7204,54.8557,54.6806,54.8477,36700.0
2014-12-10 15:10:00,68.91,68.93,68.86,68.87,29400.0,54.8398,54.8557,54.8,54.8079,29400.0
2014-12-10 15:15:00,68.86,69.0,68.84,69.0,37300.0,54.8,54.9114,54.7841,54.9114,37300.0
2014-12-10 15:20:00,69.0,69.03,68.98,68.99,51700.0,54.9114,54.9353,54.8955,54.9034,51700.0
2014-12-10 15:25:00,68.98,68.98,68.87,68.88,36400.0,54.8955,54.8955,54.8079,54.8159,36400.0
2014-12-10 15:30:00,68.89,68.99,68.87,68.98,43800.0,54.8238,54.9034,54.8079,54.8955,43800.0
2014-12-10 15:35:00,68.98,68.99,68.84,68.88,48500.0,54.8955,54.9034,54.7841,54.8159,48500.0
2014-12-10 15:40:00,68.88,68.88,68.72,68.75,66600.0,54.8159,54.8159,54.6886,54.7124,66600.0
2014-12-10 15:45:00,68.74,68.75,68.6,68.62,103500.0,54.7045,54.7124,54.5931,54.609,103500.0
2014-12-10 15:50:00,68.62,68.68,68.55,68.62,102700.0,54.609,54.6567,54.5533,54.609,102700.0
2014-12-10 15:55:00,68.62,68.7,68.55,68.56,203900.0,54.609,54.6726,54.5533,54.5612,203900.0
2014-12-11 09:30:00,68.59,69.0,68.33,68.92,79700.0,54.5851,54.9114,54.3782,54.8477,79700.0
2014-12-11 09:35:00,68.91,69.01,68.9,68.98,32200.0,54.8398,54.9193,54.8318,54.8955,32200.0
2014-12-11 09:40:00,68.96,69.09,68.96,69.06,31400.0,54.8796,54.983,54.8796,54.9591,31400.0
2014-12-11 09:45:00,69.06,69.29,69.05,69.27,34100.0,54.9591,55.1422,54.9512,55.1263,34100.0
2014-12-11 09:50:00,69.26,69.29,69.17,69.21,51900.0,55.1183,55.1422,55.0467,55.0785,51900.0
2014-12-11 09:55:00,69.21,69.21,69.15,69.15,23500.0,55.0785,55.0785,55.0308,55.0308,23500.0
2014-12-11 10:00:00,69.15,69.2,69.14,69.16,45100.0,55.0308,55.0706,55.0228,55.0387,45100.0
2014-12-11 10:05:00,69.17,69.21,69.12,69.2,44600.0,55.0467,55.0785,55.0069,55.0706,44600.0
2014-12-11 10:10:00,69.2,69.23,69.17,69.22,40200.0,55.0706,55.0944,55.0467,55.0865,40200.0
2014-12-11 10:15:00,69.22,69.28,69.19,69.28,32700.0,55.0865,55.1342,55.0626,55.1342,32700.0
2014-12-11 10:20:00,69.29,69.32,69.21,69.23,39100.0,55.1422,55.166,55.0785,55.0944,39100.0
2014-12-11 10:25:00,69.22,69.28,69.2,69.22,27500.0,55.0865,55.1342,55.0706,55.0865,27500.0
2014-12-11 10:30:00,69.23,69.35,69.23,69.33,19800.0,55.0944,55.1899,55.0944,55.174,19800.0
2014-12-11 10:35:00,69.32,69.33,69.27,69.32,21000.0,55.166,55.174,55.1263,55.166,21000.0
2014-12-11 10:40:00,69.33,69.37,69.32,69.36,22700.0,55.174,55.2058,55.166,55.1979,22700.0
2014-12-11 10:45:00,69.37,69.38,69.31,69.38,28400.0,55.2058,55.2138,55.1581,55.2138,28400.0
2014-12-11 10:50:00,69.38,69.38,69.34,69.35,32700.0,55.2138,55.2138,55.182,55.1899,32700.0
2014-12-11 10:55:00,69.35,69.4,69.3,69.39,50300.0,55.1899,55.2297,55.1501,55.2218,50300.0
2014-12-11 11:00:00,69.37,69.38,69.29,69.3,32000.0,55.2058,55.2138,55.1422,55.1501,32000.0
2014-12-11 11:05:00,69.29,69.34,69.25,69.34,40300.0,55.1422,55.182,55.1103,55.182,40300.0
2014-12-11 11:10:00,69.34,69.37,69.31,69.35,21300.0,55.182,55.2058,55.1581,55.1899,21300.0
2014-12-11 11:15:00,69.36,69.39,69.33,69.35,26600.0,55.1979,55.2218,55.174,55.1899,26600.0
2014-12-11 11:20:00,69.34,69.37,69.32,69.36,25500.0,55.182,55.2058,55.166,55.1979,25500.0
2014-12-11 11:25:00,69.36,69.4,69.34,69.37,27200.0,55.1979,55.2297,55.182,55.2058,27200.0
2014-12-11 11:30:00,69.37,69.38,69.33,69.36,22300.0,55.2058,55.2138,55.174,55.1979,22300.0
2014-12-11 11:35:00,69.35,69.39,69.33,69.38,18600.0,55.1899,55.2218,55.174,55.2138,18600.0
2014-12-11 11:40:00,69.38,69.42,69.36,69.39,20200.0,55.2138,55.2456,55.1979,55.2218,20200.0
2014-12-11 11:45:00,69.38,69.42,69.38,69.41,14900.0,55.2138,55.2456,55.2138,55.2377,14900.0
2014-12-11 11:50:00,69.42,69.52,69.41,69.52,18300.0,55.2456,55.3252,55.2377,55.3252,18300.0
2014-12-11 11:55:00,69.51,69.57,69.47,69.56,19400.0,55.3173,55.365,55.2854,55.357,19400.0
2014-12-11 12:00:00,69.57,69.58,69.5,69.56,22700.0,55.365,55.373,55.3093,55.357,22700.0
2014-12-11 12:05:00,69.56,69.65,69.56,69.62,58700.0,55.357,55.4287,55.357,55.4048,58700.0
2014-12-11 12:10:00,69.61,69.61,69.46,69.46,14800.0,55.3968,55.3968,55.2775,55.2775,14800.0
2014-12-11 12:15:00,69.45,69.45,69.42,69.43,8900.0,55.2695,55.2695,55.2456,55.2536,8900.0
2014-12-11 12:20:00,69.43,69.44,69.38,69.41,12000.0,55.2536,55.2615,55.2138,55.2377,12000.0
2014-12-11 12:25:00,69.4,69.41,69.38,69.41,7400.0,55.2297,55.2377,55.2138,55.2377,7400.0
2014-12-11 12:30:00,69.41,69.45,69.4,69.45,14200.0,55.2377,55.2695,55.2297,55.2695,14200.0
2014-12-11 12:35:00,69.45,69.53,69.44,69.53,20100.0,55.2695,55.3332,55.2615,55.3332,20100.0
2014-12-11 12:40:00,69.52,69.55,69.52,69.53,28100.0,55.3252,55.3491,55.3252,55.3332,28100.0
2014-12-11 12:45:00,69.52,69.56,69.49,69.53,18700.0,55.3252,55.357,55.3013,55.3332,18700.0
2014-12-11 12:50:00,69.53,69.53,69.49,69.52,7600.0,55.3332,55.3332,55.3013,55.3252,7600.0
2014-12-11 12:55:00,69.52,69.56,69.49,69.49,17900.0,55.3252,55.357,55.3013,55.3013,17900.0
2014-12-11 13:00:00,69.49,69.5,69.45,69.47,15700.0,55.3013,55.3093,55.2695,55.2854,15700.0
2014-12-11 13:05:00,69.46,69.46,69.36,69.37,20400.0,55.2775,55.2775,55.1979,55.2058,20400.0
2014-12-11 13:10:00,69.37,69.37,69.34,69.34,22600.0,55.2058,55.2058,55.182,55.182,22600.0
2014-12-11 13:15:00,69.35,69.36,69.34,69.35,16300.0,55.1899,55.1979,55.182,55.1899,16300.0
2014-12-11 13:20:00,69.36,69.4,69.35,69.36,15100.0,55.1979,55.2297,55.1899,55.1979,15100.0
2014-12-11 13:25:00,69.37,69.37,69.34,69.36,23400.0,55.2058,55.2058,55.182,55.1979,23400.0
2014-12-11 13:30:00,69.36,69.44,69.34,69.43,17100.0,55.1979,55.2615,55.182,55.2536,17100.0
2014-12-11 13:35:00,69.44,69.49,69.43,69.46,26400.0,55.2615,55.3013,55.2536,55.2775,26400.0
2014-12-11 13:40:00,69.47,69.55,69.47,69.55,14600.0,55.2854,55.3491,55.2854,55.3491,14600.0
2014-12-11 13:45:00,69.55,69.62,69.55,69.62,16200.0,55.3491,55.4048,55.3491,55.4048,16200.0
2014-12-11 13:50:00,69.63,69.64,69.61,69.64,16700.0,55.4128,55.4207,55.3968,55.4207,16700.0
2014-12-11 13:55:00,69.64,69.66,69.5,69.5,29400.0,55.4207,55.4366,55.3093,55.3093,29400.0
2014-12-11 14:00:00,69.5,69.51,69.45,69.5,30400.0,55.3093,55.3173,55.2695,55.3093,30400.0
2014-12-11 14:05:00,69.49,69.53,69.46,69.48,32200.0,55.3013,55.3332,55.2775,55.2934,32200.0
2014-12-11 14:10:00,69.47,69.5,69.45,69.5,26200.0,55.2854,55.3093,55.2695,55.3093,26200.0
2014-12-11 14:15:00,69.5,69.5,69.35,69.39,52400.0,55.3093,55.3093,55.1899,55.2218,52400.0
2014-12-11 14:20:00,69.39,69.41,69.38,69.4,19700.0,55.2218,55.2377,55.2138,55.2297,19700.0
2014-12-11 14:25:00,69.4,69.4,69.23,69.24,40700.0,55.2297,55.2297,55.0944,55.1024,40700.0
2014-12-11 14:30:00,69.23,69.25,69.16,69.18,27400.0,55.0944,55.1103,55.0387,55.0546,27400.0
2014-12-11 14:35:00,69.17,69.24,69.14,69.23,29200.0,55.0467,55.1024,55.0228,55.0944,29200.0
2014-12-11 14:40:00,69.24,69.3,69.21,69.21,26100.0,55.1024,55.1501,55.0785,55.0785,26100.0
2014-12-11 14:45:00,69.2,69.21,69.04,69.06,42400.0,55.0706,55.0785,54.9432,54.9591,42400.0
2014-12-11 14:50:00,69.05,69.09,69.03,69.05,21100.0,54.9512,54.983,54.9353,54.9512,21100.0
2014-12-11 14:55:00,69.05,69.07,68.92,68.95,39500.0,54.9512,54.9671,54.8477,54.8716,39500.0
2014-12-11 15:00:00,68.95,69.17,68.95,69.17,47500.0,54.8716,55.0467,54.8716,55.0467,47500.0
2014-12-11 15:05:00,69.16,69.21,69.13,69.14,42500.0,55.0387,55.0785,55.0148,55.0228,42500.0
2014-12-11 15:10:00,69.13,69.23,69.12,69.21,23700.0,55.0148,55.0944,55.0069,55.0785,23700.0
2014-12-11 15:15:00,69.22,69.27,69.2,69.25,30600.0,55.0865,55.1263,55.0706,55.1103,30600.0
2014-12-11 15:20:00,69.24,69.36,69.22,69.34,59200.0,55.1024,55.1979,55.0865,55.182,59200.0
2014-12-11 15:25:00,69.33,69.34,69.21,69.27,52800.0,55.174,55.182,55.0785,55.1263,52800.0
2014-12-11 15:30:00,69.27,69.3,69.16,69.2,65000.0,55.1263,55.1501,55.0387,55.0706,65000.0
2014-12-11 15:35:00,69.2,69.25,69.13,69.23,60500.0,55.0706,55.1103,55.0148,55.0944,60500.0
2014-12-11 15:40:00,69.23,69.3,69.17,69.17,93400.0,55.0944,55.1501,55.0467,55.0467,93400.0
2014-12-11 15:45:00,69.17,69.19,69.08,69.09,89500.0,55.0467,55.0626,54.9751,54.983,89500.0
2014-12-11 15:50:00,69.08,69.09,68.95,69.01,137500.0,54.9751,54.983,54.8716,54.9193,137500.0
2014-12-11 15:55:00,69.01,69.08,68.97,69.05,130800.0,54.9193,54.9751,54.8875,54.9512,130800.0
2014-12-12 09:30:00,68.27,68.68,68.25,68.68,81900.0,54.3304,54.6567,54.3145,54.6567,81900.0
2014-12-12 09:35:00,68.74,68.92,68.69,68.83,15600.0,54.7045,54.8477,54.6647,54.7761,15600.0
2014-12-12 09:40:00,68.77,68.9,68.76,68.82,17500.0,54.7284,54.8318,54.7204,54.7681,17500.0
2014-12-12 09:45:00,68.84,68.84,68.67,68.68,23100.0,54.7841,54.7841,54.6488,54.6567,23100.0
2014-12-12 09:50:00,68.7,68.78,68.67,68.76,10200.0,54.6726,54.7363,54.6488,54.7204,10200.0
2014-12-12 09:55:00,68.74,68.87,68.66,68.87,12700.0,54.7045,54.8079,54.6408,54.8079,12700.0
2014-12-12 10:00:00,68.89,68.91,68.69,68.74,25300.0,54.8238,54.8398,54.6647,54.7045,25300.0
2014-12-12 10:05:00,68.68,68.7,68.66,68.68,8400.0,54.6567,54.6726,54.6408,54.6567,8400.0
2014-12-12 10:10:00,68.69,68.69,68.51,68.51,21100.0,54.6647,54.6647,54.5214,54.5214,21100.0
2014-12-12 10:15:00,68.54,68.55,68.47,68.49,26600.0,54.5453,54.5533,54.4896,54.5055,26600.0
2014-12-12 10:20:00,68.5,68.55,68.47,68.55,24200.0,54.5135,54.5533,54.4896,54.5533,24200.0
2014-12-12 10:25:00,68.53,68.53,68.36,68.37,35900.0,54.5374,54.5374,54.4021,54.41,35900.0
2014-12-12 10:30:00,68.36,68.49,68.34,68.48,33700.0,54.4021,54.5055,54.3861,54.4976,33700.0
2014-12-12 10:35:00,68.46,68.48,68.37,68.41,36900.0,54.4816,54.4976,54.41,54.4419,36900.0
2014-12-12 10:40:00,68.4,68.43,68.35,68.41,81400.0,54.4339,54.4578,54.3941,54.4419,81400.0
2014-12-12 10:45:00,68.4,68.41,68.33,68.36,52800.0,54.4339,54.4419,54.3782,54.4021,52800.0
2014-12-12 10:50:00,68.33,68.41,68.33,68.4,31600.0,54.3782,54.4419,54.3782,54.4339,31600.0
2014-12-12 10:55:00,68.39,68.42,68.25,68.25,33500.0,54.4259,54.4498,54.3145,54.3145,33500.0
2014-12-12 11:00:00,68.26,68.26,68.18,68.18,31100.0,54.3225,54.3225,54.2588,54.2588,31100.0
2014-12-12 11:05:00,68.19,68.29,68.15,68.28,20700.0,54.2668,54.3464,54.2349,54.3384,20700.0
2014-12-12 11:10:00,68.26,68.33,68.25,68.33,17500.0,54.3225,54.3782,54.3145,54.3782,17500.0
2014-12-12 11:15:00,68.32,68.33,68.23,68.28,44600.0,54.3702,54.3782,54.2986,54.3384,44600.0
2014-12-12 11:20:00,68.28,68.33,68.17,68.19,24000.0,54.3384,54.3782,54.2509,54.2668,24000.0
2014-12-12 11:25:00,68.18,68.18,68.08,68.11,35500.0,54.2588,54.2588,54.1792,54.2031,35500.0
2014-12-12 11:30:00,68.08,68.13,68.03,68.1,22200.0,54.1792,54.219,54.1394,54.1952,22200.0
2014-12-12 11:35:00,68.1,68.14,68.02,68.09,16500.0,54.1952,54.227,54.1315,54.1872,16500.0
2014-12-12 11:40:00,68.08,68.11,67.99,68.0,28100.0,54.1792,54.2031,54.1076,54.1156,28100.0
2014-12-12 11:45:00,68.0,68.09,68.0,68.04,25700.0,54.1156,54.1872,54.1156,54.1474,25700.0
2014-12-12 11:50:00,68.03,68.11,68.02,68.04,15500.0,54.1394,54.2031,54.1315,54.1474,15500.0
2014-12-12 11:55:00,68.03,68.05,67.92,67.94,26400.0,54.1394,54.1554,54.0519,54.0678,26400.0
2014-12-12 12:00:00,67.95,68.01,67.95,67.99,15800.0,54.0758,54.1235,54.0758,54.1076,15800.0
2014-12-12 12:05:00,68.0,68.05,67.94,67.94,30700.0,54.1156,54.1554,54.0678,54.0678,30700.0
2014-12-12 12:10:00,67.95,67.98,67.92,67.96,19500.0,54.0758,54.0997,54.0519,54.0837,19500.0
2014-12-12 12:15:00,67.97,68.07,67.96,68.07,19000.0,54.0917,54.1713,54.0837,54.1713,19000.0
2014-12-12 12:20:00,68.06,68.11,68.03,68.09,15900.0,54.1633,54.2031,54.1394,54.1872,15900.0
2014-12-12 12:25:00,68.1,68.18,68.08,68.17,22600.0,54.1952,54.2588,54.1792,54.2509,22600.0
2014-12-12 12:30:00,68.17,68.21,68.14,68.18,23900.0,54.2509,54.2827,54.227,54.2588,23900.0
2014-12-12 12:35:00,68.17,68.19,68.11,68.17,19500.0,54.2509,54.2668,54.2031,54.2509,19500.0
2014-12-12 12:40:00,68.18,68.19,68.08,68.09,18400.0,54.2588,54.2668,54.1792,54.1872,18400.0
2014-12-12 12:45:00,68.1,68.18,68.07,68.18,23000.0,54.1952,54.2588,54.1713,54.2588,23000.0
2014-12-12 12:50:00,68.19,68.19,68.11,68.11,14800.0,54.2668,54.2668,54.2031,54.2031,14800.0
2014-12-12 12:55:00,68.11,68.11,68.03,68.06,17100.0,54.2031,54.2031,54.1394,54.1633,17100.0
2014-12-12 13:00:00,68.05,68.05,67.93,67.94,21100.0,54.1554,54.1554,54.0599,54.0678,21100.0
2014-12-12 13:05:00,67.94,68.1,67.94,68.1,14900.0,54.0678,54.1952,54.0678,54.1952,14900.0
2014-12-12 13:10:00,68.1,68.1,67.98,68.06,22000.0,54.1952,54.1952,54.0997,54.1633,22000.0
2014-12-12 13:15:00,68.07,68.23,68.06,68.22,20900.0,54.1713,54.2986,54.1633,54.2907,20900.0
2014-12-12 13:20:00,68.23,68.28,68.21,68.21,18500.0,54.2986,54.3384,54.2827,54.2827,18500.0
2014-12-12 13:25:00,68.22,68.26,68.16,68.17,16000.0,54.2907,54.3225,54.2429,54.2509,16000.0
2014-12-12 13:30:00,68.2,68.21,68.09,68.11,18200.0,54.2747,54.2827,54.1872,54.2031,18200.0
2014-12-12 13:35:00,68.12,68.16,68.1,68.15,12700.0,54.2111,54.2429,54.1952,54.2349,12700.0
2014-12-12 13:40:00,68.15,68.15,68.08,68.1,15900.0,54.2349,54.2349,54.1792,54.1952,15900.0
2014-12-12 13:45:00,68.1,68.13,68.04,68.13,16900.0,54.1952,54.219,54.1474,54.219,16900.0
2014-12-12 13:50:00,68.13,68.16,68.11,68.15,13200.0,54.219,54.2429,54.2031,54.2349,13200.0
2014-12-12 13:55:00,68.15,68.18,68.11,68.11,22000.0,54.2349,54.2588,54.2031,54.2031,22000.0
2014-12-12 14:00:00,68.11,68.11,68.0,68.08,17900.0,54.2031,54.2031,54.1156,54.1792,17900.0
2014-12-12 14:05:00,68.07,68.09,68.02,68.02,13800.0,54.1713,54.1872,54.1315,54.1315,13800.0
2014-12-12 14:10:00,68.01,68.01,67.97,67.98,17800.0,54.1235,54.1235,54.0917,54.0997,17800.0
2014-12-12 14:15:00,67.97,67.97,67.92,67.97,21900.0,54.0917,54.0917,54.0519,54.0917,21900.0
2014-12-12 14:20:00,67.96,68.01,67.91,67.92,24700.0,54.0837,54.1235,54.0439,54.0519,24700.0
2014-12-12 14:25:00,67.93,67.95,67.87,67.87,20400.0,54.0599,54.0758,54.0121,54.0121,20400.0
2014-12-12 14:30:00,67.87,67.92,67.83,67.92,15900.0,54.0121,54.0519,53.9803,54.0519,15900.0
2014-12-12 14:35:00,67.91,67.94,67.85,67.9,25000.0,54.0439,54.0678,53.9962,54.036,25000.0
2014-12-12 14:40:00,67.91,67.93,67.87,67.91,11800.0,54.0439,54.0599,54.0121,54.0439,11800.0
2014-12-12 14:45:00,67.9,67.93,67.85,67.85,19700.0,54.036,54.0599,53.9962,53.9962,19700.0
2014-12-12 14:50:00,67.86,67.88,67.8,67.87,21100.0,54.0042,54.0201,53.9564,54.0121,21100.0
2014-12-12 14:55:00,67.89,67.9,67.86,67.9,13700.0,54.028,54.036,54.0042,54.036,13700.0
2014-12-12 15:00:00,67.9,68.0,67.9,67.99,17500.0,54.036,54.1156,54.036,54.1076,17500.0
2014-12-12 15:05:00,67.98,67.99,67.93,67.99,18100.0,54.0997,54.1076,54.0599,54.1076,18100.0
2014-12-12 15:10:00,67.97,67.99,67.92,67.99,20400.0,54.0917,54.1076,54.0519,54.1076,20400.0
2014-12-12 15:15:00,68.0,68.01,67.92,67.95,27300.0,54.1156,54.1235,54.0519,54.0758,27300.0
2014-12-12 15:20:00,67.95,67.98,67.85,67.95,28400.0,54.0758,54.0997,53.9962,54.0758,28400.0
2014-12-12 15:25:00,67.93,67.94,67.86,67.88,25300.0,54.0599,54.0678,54.0042,54.0201,25300.0
2014-12-12 15:30:00,67.88,67.88,67.74,67.75,39100.0,54.0201,54.0201,53.9087,53.9166,39100.0
2014-12-12 15:35:00,67.76,67.76,67.65,67.67,44500.0,53.9246,53.9246,53.837,53.853,44500.0
2014-12-12 15:40:00,67.66,67.69,67.6,67.65,49200.0,53.845,53.8689,53.7972,53.837,49200.0
2014-12-12 15:45:00,67.65,67.65,67.53,67.55,79500.0,53.837,53.837,53.7415,53.7575,79500.0
2014-12-12 15:50:00,67.56,67.58,67.44,67.49,77300.0,53.7654,53.7813,53.6699,53.7097,77300.0
2014-12-12 15:55:00,67.48,67.53,67.38,67.42,178500.0,53.7017,53.7415,53.6222,53.654,178500.0
2014-12-15 09:30:00,67.71,68.08,67.54,68.08,45200.0,53.8848,54.1792,53.7495,54.1792,45200.0
2014-12-15 09:35:00,68.11,68.11,68.02,68.02,19700.0,54.2031,54.2031,54.1315,54.1315,19700.0
2014-12-15 09:40:00,68.02,68.3,68.02,68.19,20900.0,54.1315,54.3543,54.1315,54.2668,20900.0
2014-12-15 09:45:00,68.17,68.21,68.06,68.19,17400.0,54.2509,54.2827,54.1633,54.2668,17400.0
2014-12-15 09:50:00,68.2,68.2,68.08,68.13,14200.0,54.2747,54.2747,54.1792,54.219,14200.0
2014-12-15 09:55:00,68.12,68.2,68.05,68.16,22500.0,54.2111,54.2747,54.1554,54.2429,22500.0
2014-12-15 10:00:00,68.16,68.16,67.92,67.93,21500.0,54.2429,54.2429,54.0519,54.0599,21500.0
2014-12-15 10:05:00,67.93,68.1,67.93,68.0,52600.0,54.0599,54.1952,54.0599,54.1156,52600.0
2014-12-15 10:10:00,68.0,68.09,68.0,68.08,17500.0,54.1156,54.1872,54.1156,54.1792,17500.0
2014-12-15 10:15:00,68.08,68.11,67.99,68.0,27900.0,54.1792,54.2031,54.1076,54.1156,27900.0
2014-12-15 10:20:00,68.0,68.0,67.84,67.87,29700.0,54.1156,54.1156,53.9882,54.0121,29700.0
2014-12-15 10:25:00,67.87,67.91,67.83,67.83,16200.0,54.0121,54.0439,53.9803,53.9803,16200.0
2014-12-15 10:30:00,67.84,67.87,67.67,67.67,33100.0,53.9882,54.0121,53.853,53.853,33100.0
2014-12-15 10:35:00,67.68,67.78,67.67,67.76,30300.0,53.8609,53.9405,53.853,53.9246,30300.0
2014-12-15 10:40:00,67.78,67.81,67.67,67.71,16700.0,53.9405,53.9644,53.853,53.8848,16700.0
2014-12-15 10:45:00,67.7,67.79,67.68,67.74,21500.0,53.8768,53.9484,53.8609,53.9087,21500.0
2014-12-15 10:50:00,67.74,67.89,67.74,67.87,21300.0,53.9087,54.028,53.9087,54.0121,21300.0
2014-12-15 10:55:00,67.87,67.87,67.81,67.83,18900.0,54.0121,54.0121,53.9644,53.9803,18900.0
2014-12-15 11:00:00,67.83,67.83,67.59,67.59,24300.0,53.9803,53.9803,53.7893,53.7893,24300.0
2014-12-15 11:05:00,67.59,67.67,67.5,67.62,17400.0,53.7893,53.853,53.7177,53.8132,17400.0
2014-12-15 11:10:00,67.62,67.64,67.54,67.54,17700.0,53.8132,53.8291,53.7495,53.7495,17700.0
2014-12-15 11:15:00,67.55,67.6,67.49,67.56,27500.0,53.7575,53.7972,53.7097,53.7654,27500.0
2014-12-15 11:20:00,67.55,67.6,67.43,67.46,29600.0,53.7575,53.7972,53.662,53.6858,29600.0
2014-12-15 11:25:00,67.44,67.46,67.37,67.39,41400.0,53.6699,53.6858,53.6142,53.6301,41400.0
2014-12-15 11:30:00,67.38,67.53,67.38,67.42,40300.0,53.6222,53.7415,53.6222,53.654,40300.0
2014-12-15 11:35:00,67.41,67.42,67.25,67.35,33500.0,53.646,53.654,53.5187,53.5983,33500.0
2014-12-15 11:40:00,67.34,67.34,67.17,67.18,23700.0,53.5903,53.5903,53.455,53.463,23700.0
2014-12-15 11:45:00,67.18,67.27,67.17,67.19,17600.0,53.463,53.5346,53.455,53.471,17600.0
2014-12-15 11:50:00,67.18,67.22,67.13,67.13,29400.0,53.463,53.4948,53.4232,53.4232,29400.0
2014-12-15 11:55:00,67.13,67.17,67.09,67.15,26900.0,53.4232,53.455,53.3914,53.4391,26900.0
2014-12-15 12:00:00,67.16,67.3,67.16,67.28,53200.0,53.4471,53.5585,53.4471,53.5426,53200.0
2014-12-15 12:05:00,67.29,67.43,67.29,67.34,19900.0,53.5505,53.662,53.5505,53.5903,19900.0
2014-12-15 12:10:00,67.33,67.4,67.33,67.4,16300.0,53.5824,53.6381,53.5824,53.6381,16300.0
2014-12-15 12:15:00,67.39,67.4,67.3,67.32,17800.0,53.6301,53.6381,53.5585,53.5744,17800.0
2014-12-15 12:20:00,67.33,67.4,67.3,67.39,19100.0,53.5824,53.6381,53.5585,53.6301,19100.0
2014-12-15 12:25:00,67.4,67.54,67.4,67.46,21000.0,53.6381,53.7495,53.6381,53.6858,21000.0
2014-12-15 12:30:00,67.46,67.5,67.35,67.38,22800.0,53.6858,53.7177,53.5983,53.6222,22800.0
2014-12-15 12:35:00,67.39,67.54,67.38,67.54,29300.0,53.6301,53.7495,53.6222,53.7495,29300.0
2014-12-15 12:40:00,67.53,67.56,67.42,67.44,16400.0,53.7415,53.7654,53.654,53.6699,16400.0
2014-12-15 12:45:00,67.44,67.52,67.43,67.52,12900.0,53.6699,53.7336,53.662,53.7336,12900.0
2014-12-15 12:50:00,67.52,67.61,67.51,67.61,14700.0,53.7336,53.8052,53.7256,53.8052,14700.0
2014-12-15 12:55:00,67.62,67.68,67.6,67.6,18600.0,53.8132,53.8609,53.7972,53.7972,18600.0
2014-12-15 13:00:00,67.58,67.63,67.55,67.61,17100.0,53.7813,53.8211,53.7575,53.8052,17100.0
2014-12-15 13:05:00,67.6,67.61,67.5,67.5,18600.0,53.7972,53.8052,53.7177,53.7177,18600.0
2014-12-15 13:10:00,67.5,67.53,67.33,67.36,13300.0,53.7177,53.7415,53.5824,53.6062,13300.0
2014-12-15 13:15:00,67.36,67.42,67.36,67.39,15500.0,53.6062,53.654,53.6062,53.6301,15500.0
2014-12-15 13:20:00,67.4,67.56,67.39,67.53,16400.0,53.6381,53.7654,53.6301,53.7415,16400.0
2014-12-15 13:25:00,67.52,67.52,67.4,67.41,14000.0,53.7336,53.7336,53.6381,53.646,14000.0
2014-12-15 13:30:00,67.38,67.45,67.35,67.41,19100.0,53.6222,53.6779,53.5983,53.646,19100.0
2014-12-15 13:35:00,67.43,67.53,67.42,67.46,16400.0,53.662,53.7415,53.654,53.6858,16400.0
2014-12-15 13:40:00,67.46,67.56,67.43,67.51,22400.0,53.6858,53.7654,53.662,53.7256,22400.0
2014-12-15 13:45:00,67.51,67.51,67.43,67.46,13300.0,53.7256,53.7256,53.662,53.6858,13300.0
2014-12-15 13:50:00,67.45,67.58,67.42,67.56,14800.0,53.6779,53.7813,53.654,53.7654,14800.0
2014-12-15 13:55:00,67.56,67.59,67.5,67.53,12400.0,53.7654,53.7893,53.7177,53.7415,12400.0
2014-12-15 14:00:00,67.52,67.58,67.46,67.53,19000.0,53.7336,53.7813,53.6858,53.7415,19000.0
2014-12-15 14:05:00,67.52,67.57,67.48,67.56,21500.0,53.7336,53.7734,53.7017,53.7654,21500.0
2014-12-15 14:10:00,67.55,67.56,67.47,67.52,19900.0,53.7575,53.7654,53.6938,53.7336,19900.0
2014-12-15 14:15:00,67.51,67.52,67.47,67.5,22200.0,53.7256,53.7336,53.6938,53.7177,22200.0
2014-12-15 14:20:00,67.48,67.65,67.46,67.63,18500.0,53.7017,53.837,53.6858,53.8211,18500.0
2014-12-15 14:25:00,67.64,67.8,67.63,67.74,23700.0,53.8291,53.9564,53.8211,53.9087,23700.0
2014-12-15 14:30:00,67.73,67.74,67.6,67.67,26400.0,53.9007,53.9087,53.7972,53.853,26400.0
2014-12-15 14:35:00,67.67,67.82,67.65,67.68,26100.0,53.853,53.9723,53.837,53.8609,26100.0
2014-12-15 14:40:00,67.7,67.74,67.49,67.53,28100.0,53.8768,53.9087,53.7097,53.7415,28100.0
2014-12-15 14:45:00,67.52,67.55,67.48,67.48,31700.0,53.7336,53.7575,53.7017,53.7017,31700.0
2014-12-15 14:50:00,67.48,67.56,67.47,67.56,17900.0,53.7017,53.7654,53.6938,53.7654,17900.0
2014-12-15 14:55:00,67.55,67.57,67.5,67.55,27100.0,53.7575,53.7734,53.7177,53.7575,27100.0
2014-12-15 15:00:00,67.54,67.63,67.53,67.55,36700.0,53.7495,53.8211,53.7415,53.7575,36700.0
2014-12-15 15:05:00,67.55,67.63,67.53,67.6,38200.0,53.7575,53.8211,53.7415,53.7972,38200.0
2014-12-15 15:10:00,67.6,67.71,67.59,67.63,35000.0,53.7972,53.8848,53.7893,53.8211,35000.0
2014-12-15 15:15:00,67.64,67.64,67.56,67.62,22700.0,53.8291,53.8291,53.7654,53.8132,22700.0
2014-12-15 15:20:00,67.61,67.69,67.56,67.62,49000.0,53.8052,53.8689,53.7654,53.8132,49000.0
2014-12-15 15:25:00,67.62,67.68,67.52,67.52,33500.0,53.8132,53.8609,53.7336,53.7336,33500.0
2014-12-15 15:30:00,67.51,67.53,67.45,67.48,40900.0,53.7256,53.7415,53.6779,53.7017,40900.0
2014-12-15 15:35:00,67.48,67.64,67.48,67.62,73800.0,53.7017,53.8291,53.7017,53.8132,73800.0
2014-12-15 15:40:00,67.62,67.62,67.51,67.55,65000.0,53.8132,53.8132,53.7256,53.7575,65000.0
2014-12-15 15:45:00,67.55,67.55,67.44,67.5,74500.0,53.7575,53.7575,53.6699,53.7177,74500.0
2014-12-15 15:50:00,67.49,67.52,67.39,67.41,71300.0,53.7097,53.7336,53.6301,53.646,71300.0
2014-12-15 15:55:00,67.41,67.44,67.35,67.35,136100.0,53.646,53.6699,53.5983,53.5983,136100.0
2014-12-16 09:30:00,67.25,67.25,66.8,66.95,39800.0,53.5187,53.5187,53.1606,53.28,39800.0
2014-12-16 09:35:00,67.0,67.32,67.0,67.27,45400.0,53.3198,53.5744,53.3198,53.5346,45400.0
2014-12-16 09:40:00,67.25,67.56,67.25,67.55,19600.0,53.5187,53.7654,53.5187,53.7575,19600.0
2014-12-16 09:45:00,67.55,67.56,67.36,67.56,28100.0,53.7575,53.7654,53.6062,53.7654,28100.0
2014-12-16 09:50:00,67.56,67.57,67.42,67.48,16100.0,53.7654,53.7734,53.654,53.7017,16100.0
2014-12-16 09:55:00,67.48,67.48,67.29,67.3,12600.0,53.7017,53.7017,53.5505,53.5585,12600.0
2014-12-16 10:00:00,67.31,67.48,67.29,67.47,14100.0,53.5665,53.7017,53.5505,53.6938,14100.0
2014-12-16 10:05:00,67.48,67.56,67.28,67.28,15900.0,53.7017,53.7654,53.5426,53.5426,15900.0
2014-12-16 10:10:00,67.29,67.36,67.22,67.36,8900.0,53.5505,53.6062,53.4948,53.6062,8900.0
2014-12-16 10:15:00,67.35,67.72,67.35,67.7,27200.0,53.5983,53.8927,53.5983,53.8768,27200.0
2014-12-16 10:20:00,67.7,67.76,67.57,67.74,14400.0,53.8768,53.9246,53.7734,53.9087,14400.0
2014-12-16 10:25:00,67.74,67.8,67.7,67.78,9900.0,53.9087,53.9564,53.8768,53.9405,9900.0
2014-12-16 10:30:00,67.77,67.77,67.57,67.61,9700.0,53.9325,53.9325,53.7734,53.8052,9700.0
2014-12-16 10:35:00,67.59,67.68,67.56,67.68,14000.0,53.7893,53.8609,53.7654,53.8609,14000.0
2014-12-16 10:40:00,67.67,67.69,67.58,67.62,11500.0,53.853,53.8689,53.7813,53.8132,11500.0
2014-12-16 10:45:00,67.62,67.71,67.61,67.65,18800.0,53.8132,53.8848,53.8052,53.837,18800.0
2014-12-16 10:50:00,67.66,67.75,67.66,67.7,17000.0,53.845,53.9166,53.845,53.8768,17000.0
2014-12-16 10:55:00,67.73,67.88,67.7,67.78,33600.0,53.9007,54.0201,53.8768,53.9405,33600.0
2014-12-16 11:00:00,67.76,67.8,67.67,67.71,23200.0,53.9246,53.9564,53.853,53.8848,23200.0
2014-12-16 11:05:00,67.71,67.78,67.67,67.76,21900.0,53.8848,53.9405,53.853,53.9246,21900.0
2014-12-16 11:10:00,67.75,67.87,67.73,67.85,56900.0,53.9166,54.0121,53.9007,53.9962,56900.0
2014-12-16 11:15:00,67.85,68.03,67.85,68.03,31400.0,53.9962,54.1394,53.9962,54.1394,31400.0
2014-12-16 11:20:00,68.03,68.12,67.99,68.08,21100.0,54.1394,54.2111,54.1076,54.1792,21100.0
2014-12-16 11:25:00,68.07,68.35,68.04,68.3,47200.0,54.1713,54.3941,54.1474,54.3543,47200.0
2014-12-16 11:30:00,68.3,68.42,68.3,68.36,31300.0,54.3543,54.4498,54.3543,54.4021,31300.0
2014-12-16 11:35:00,68.35,68.37,68.22,68.24,22800.0,54.3941,54.41,54.2907,54.3066,22800.0
2014-12-16 11:40:00,68.24,68.28,68.16,68.18,59700.0,54.3066,54.3384,54.2429,54.2588,59700.0
2014-12-16 11:45:00,68.19,68.19,68.08,68.11,32900.0,54.2668,54.2668,54.1792,54.2031,32900.0
2014-12-16 11:50:00,68.11,68.18,68.09,68.13,22400.0,54.2031,54.2588,54.1872,54.219,22400.0
2014-12-16 11:55:00,68.13,68.13,67.99,68.05,35700.0,54.219,54.219,54.1076,54.1554,35700.0
2014-12-16 12:00:00,68.05,68.09,67.98,68.01,38500.0,54.1554,54.1872,54.0997,54.1235,38500.0
2014-12-16 12:05:00,68.01,68.04,67.95,68.01,27600.0,54.1235,54.1474,54.0758,54.1235,27600.0
2014-12-16 12:10:00,68.01,68.1,68.0,68.0,31400.0,54.1235,54.1952,54.1156,54.1156,31400.0
2014-12-16 12:15:00,68.0,68.08,68.0,68.06,32600.0,54.1156,54.1792,54.1156,54.1633,32600.0
2014-12-16 12:20:00,68.06,68.07,68.01,68.05,20400.0,54.1633,54.1713,54.1235,54.1554,20400.0
2014-12-16 12:25:00,68.06,68.07,68.0,68.07,32700.0,54.1633,54.1713,54.1156,54.1713,32700.0
2014-12-16 12:30:00,68.07,68.17,68.06,68.17,16100.0,54.1713,54.2509,54.1633,54.2509,16100.0
2014-12-16 12:35:00,68.16,68.23,68.12,68.21,17900.0,54.2429,54.2986,54.2111,54.2827,17900.0
2014-12-16 12:40:00,68.21,68.22,68.05,68.05,12400.0,54.2827,54.2907,54.1554,54.1554,12400.0
2014-12-16 12:45:00,68.04,68.08,67.95,68.06,14900.0,54.1474,54.1792,54.0758,54.1633,14900.0
2014-12-16 12:50:00,68.07,68.09,68.02,68.03,6900.0,54.1713,54.1872,54.1315,54.1394,6900.0
2014-12-16 12:55:00,68.04,68.06,68.0,68.0,25500.0,54.1474,54.1633,54.1156,54.1156,25500.0
2014-12-16 13:00:00,68.0,68.08,67.99,68.03,16600.0,54.1156,54.1792,54.1076,54.1394,16600.0
2014-12-16 13:05:00,68.04,68.05,67.95,67.98,26600.0,54.1474,54.1554,54.0758,54.0997,26600.0
2014-12-16 13:10:00,67.98,67.98,67.83,67.86,23800.0,54.0997,54.0997,53.9803,54.0042,23800.0
2014-12-16 13:15:00,67.87,67.92,67.74,67.82,25400.0,54.0121,54.0519,53.9087,53.9723,25400.0
2014-12-16 13:20:00,67.81,67.84,67.81,67.81,15000.0,53.9644,53.9882,53.9644,53.9644,15000.0
2014-12-16 13:25:00,67.81,67.87,67.79,67.82,19400.0,53.9644,54.0121,53.9484,53.9723,19400.0
2014-12-16 13:30:00,67.81,67.83,67.71,67.82,27800.0,53.9644,53.9803,53.8848,53.9723,27800.0
2014-12-16 13:35:00,67.81,67.87,67.81,67.85,20800.0,53.9644,54.0121,53.9644,53.9962,20800.0
2014-12-16 13:40:00,67.87,67.97,67.87,67.92,22200.0,54.0121,54.0917,54.0121,54.0519,22200.0
2014-12-16 13:45:00,67.92,67.92,67.8,67.89,18000.0,54.0519,54.0519,53.9564,54.028,18000.0
2014-12-16 13:50:00,67.91,68.03,67.91,67.96,13300.0,54.0439,54.1394,54.0439,54.0837,13300.0
2014-12-16 13:55:00,67.96,67.99,67.91,67.91,11000.0,54.0837,54.1076,54.0439,54.0439,11000.0
2014-12-16 14:00:00,67.91,67.95,67.86,67.86,10000.0,54.0439,54.0758,54.0042,54.0042,10000.0
2014-12-16 14:05:00,67.86,68.01,67.86,67.99,17300.0,54.0042,54.1235,54.0042,54.1076,17300.0
2014-12-16 14:10:00,67.99,68.04,67.95,68.02,17600.0,54.1076,54.1474,54.0758,54.1315,17600.0
2014-12-16 14:15:00,68.01,68.07,67.98,68.04,28300.0,54.1235,54.1713,54.0997,54.1474,28300.0
2014-12-16 14:20:00,68.05,68.09,68.01,68.01,21300.0,54.1554,54.1872,54.1235,54.1235,21300.0
2014-12-16 14:25:00,68.0,68.07,67.99,68.01,20500.0,54.1156,54.1713,54.1076,54.1235,20500.0
2014-12-16 14:30:00,68.01,68.09,68.0,68.0,26300.0,54.1235,54.1872,54.1156,54.1156,26300.0
2014-12-16 14:35:00,68.0,68.03,67.96,67.97,17500.0,54.1156,54.1394,54.0837,54.0917,17500.0
2014-12-16 14:40:00,67.98,68.08,67.98,67.98,14700.0,54.0997,54.1792,54.0997,54.0997,14700.0
2014-12-16 14:45:00,67.96,67.98,67.93,67.94,15600.0,54.0837,54.0997,54.0599,54.0678,15600.0
2014-12-16 14:50:00,67.94,67.94,67.8,67.83,15700.0,54.0678,54.0678,53.9564,53.9803,15700.0
2014-12-16 14:55:00,67.83,67.87,67.81,67.86,9100.0,53.9803,54.0121,53.9644,54.0042,9100.0
2014-12-16 15:00:00,67.85,67.9,67.8,67.88,21300.0,53.9962,54.036,53.9564,54.0201,21300.0
2014-12-16 15:05:00,67.88,67.89,67.72,67.81,19800.0,54.0201,54.028,53.8927,53.9644,19800.0
2014-12-16 15:10:00,67.79,67.82,67.71,67.74,15900.0,53.9484,53.9723,53.8848,53.9087,15900.0
2014-12-16 15:15:00,67.73,67.82,67.73,67.81,18800.0,53.9007,53.9723,53.9007,53.9644,18800.0
2014-12-16 15:20:00,67.8,67.8,67.69,67.69,23900.0,53.9564,53.9564,53.8689,53.8689,23900.0
2014-12-16 15:25:00,67.69,67.7,67.6,67.63,29300.0,53.8689,53.8768,53.7972,53.8211,29300.0
2014-12-16 15:30:00,67.63,67.78,67.6,67.69,42500.0,53.8211,53.9405,53.7972,53.8689,42500.0
2014-12-16 15:35:00,67.7,67.73,67.51,67.54,33600.0,53.8768,53.9007,53.7256,53.7495,33600.0
2014-12-16 15:40:00,67.54,67.56,67.36,67.41,47100.0,53.7495,53.7654,53.6062,53.646,47100.0
2014-12-16 15:45:00,67.39,67.54,67.36,67.48,58300.0,53.6301,53.7495,53.6062,53.7017,58300.0
2014-12-16 15:50:00,67.47,67.48,67.23,67.36,85000.0,53.6938,53.7017,53.5028,53.6062,85000.0
2014-12-16 15:55:00,67.35,67.36,67.18,67.22,140500.0,53.5983,53.6062,53.463,53.4948,140500.0
2014-12-17 09:30:00,67.3,67.61,67.26,67.54,21600.0,53.5585,53.8052,53.5267,53.7495,21600.0
2014-12-17 09:35:00,67.52,67.83,67.52,67.75,22600.0,53.7336,53.9803,53.7336,53.9166,22600.0
2014-12-17 09:40:00,67.72,67.97,67.69,67.88,15000.0,53.8927,54.0917,53.8689,54.0201,15000.0
2014-12-17 09:45:00,67.87,67.88,67.59,67.59,17000.0,54.0121,54.0201,53.7893,53.7893,17000.0
2014-12-17 09:50:00,67.58,67.65,67.51,67.53,10400.0,53.7813,53.837,53.7256,53.7415,10400.0
2014-12-17 09:55:00,67.53,67.54,67.47,67.52,9300.0,53.7415,53.7495,53.6938,53.7336,9300.0
2014-12-17 10:00:00,67.52,67.58,67.45,67.5,13800.0,53.7336,53.7813,53.6779,53.7177,13800.0
2014-12-17 10:05:00,67.46,67.47,67.39,67.41,9600.0,53.6858,53.6938,53.6301,53.646,9600.0
2014-12-17 10:10:00,67.42,67.47,67.33,67.45,13100.0,53.654,53.6938,53.5824,53.6779,13100.0
2014-12-17 10:15:00,67.44,67.44,67.33,67.38,23200.0,53.6699,53.6699,53.5824,53.6222,23200.0
2014-12-17 10:20:00,67.36,67.39,67.35,67.37,5500.0,53.6062,53.6301,53.5983,53.6142,5500.0
2014-12-17 10:25:00,67.37,67.43,67.35,67.43,12000.0,53.6142,53.662,53.5983,53.662,12000.0
2014-12-17 10:30:00,67.41,67.47,67.34,67.47,14600.0,53.646,53.6938,53.5903,53.6938,14600.0
2014-12-17 10:35:00,67.46,67.52,67.41,67.51,10300.0,53.6858,53.7336,53.646,53.7256,10300.0
2014-12-17 10:40:00,67.5,67.5,67.38,67.46,11700.0,53.7177,53.7177,53.6222,53.6858,11700.0
2014-12-17 10:45:00,67.47,67.54,67.44,67.45,16600.0,53.6938,53.7495,53.6699,53.6779,16600.0
2014-12-17 10:50:00,67.44,67.48,67.42,67.43,10300.0,53.6699,53.7017,53.654,53.662,10300.0
2014-12-17 10:55:00,67.43,67.48,67.4,67.43,12300.0,53.662,53.7017,53.6381,53.662,12300.0
2014-12-17 11:00:00,67.42,67.52,67.41,67.51,8500.0,53.654,53.7336,53.646,53.7256,8500.0
2014-12-17 11:05:00,67.51,67.55,67.46,67.52,13400.0,53.7256,53.7575,53.6858,53.7336,13400.0
2014-12-17 11:10:00,67.52,67.53,67.5,67.52,12600.0,53.7336,53.7415,53.7177,53.7336,12600.0
2014-12-17 11:15:00,67.53,67.59,67.51,67.59,11400.0,53.7415,53.7893,53.7256,53.7893,11400.0
2014-12-17 11:20:00,67.58,67.66,67.57,67.65,14500.0,53.7813,53.845,53.7734,53.837,14500.0
2014-12-17 11:25:00,67.66,67.74,67.64,67.68,17500.0,53.845,53.9087,53.8291,53.8609,17500.0
2014-12-17 11:30:00,67.68,67.7,67.57,67.58,15800.0,53.8609,53.8768,53.7734,53.7813,15800.0
2014-12-17 11:35:00,67.59,67.83,67.59,67.83,26900.0,53.7893,53.9803,53.7893,53.9803,26900.0
2014-12-17 11:40:00,67.84,67.92,67.84,67.84,27000.0,53.9882,54.0519,53.9882,53.9882,27000.0
2014-12-17 11:45:00,67.85,67.94,67.85,67.88,20700.0,53.9962,54.0678,53.9962,54.0201,20700.0
2014-12-17 11:50:00,67.88,67.93,67.85,67.89,13200.0,54.0201,54.0599,53.9962,54.028,13200.0
2014-12-17 11:55:00,67.88,67.99,67.87,67.9,14400.0,54.0201,54.1076,54.0121,54.036,14400.0
2014-12-17 12:00:00,67.91,67.93,67.85,67.89,8600.0,54.0439,54.0599,53.9962,54.028,8600.0
2014-12-17 12:05:00,67.87,67.91,67.85,67.9,13000.0,54.0121,54.0439,53.9962,54.036,13000.0
2014-12-17 12:10:00,67.93,67.93,67.84,67.87,11700.0,54.0599,54.0599,53.9882,54.0121,11700.0
2014-12-17 12:15:00,67.85,67.89,67.83,67.83,8000.0,53.9962,54.028,53.9803,53.9803,8000.0
2014-12-17 12:20:00,67.83,67.84,67.75,67.76,10700.0,53.9803,53.9882,53.9166,53.9246,10700.0
2014-12-17 12:25:00,67.74,67.76,67.68,67.7,12300.0,53.9087,53.9246,53.8609,53.8768,12300.0
2014-12-17 12:30:00,67.69,67.77,67.69,67.74,9800.0,53.8689,53.9325,53.8689,53.9087,9800.0
2014-12-17 12:35:00,67.74,67.75,67.67,67.67,7700.0,53.9087,53.9166,53.853,53.853,7700.0
2014-12-17 12:40:00,67.67,67.73,67.67,67.72,8000.0,53.853,53.9007,53.853,53.8927,8000.0
2014-12-17 12:45:00,67.74,67.74,67.71,67.72,6800.0,53.9087,53.9087,53.8848,53.8927,6800.0
2014-12-17 12:50:00,67.72,67.81,67.72,67.75,10800.0,53.8927,53.9644,53.8927,53.9166,10800.0
2014-12-17 12:55:00,67.75,67.79,67.74,67.78,7300.0,53.9166,53.9484,53.9087,53.9405,7300.0
2014-12-17 13:00:00,67.78,67.86,67.77,67.8,59400.0,53.9405,54.0042,53.9325,53.9564,59400.0
2014-12-17 13:05:00,67.8,67.85,67.79,67.84,9000.0,53.9564,53.9962,53.9484,53.9882,9000.0
2014-12-17 13:10:00,67.85,67.86,67.82,67.84,10300.0,53.9962,54.0042,53.9723,53.9882,10300.0
2014-12-17 13:15:00,67.84,67.9,67.84,67.89,9400.0,53.9882,54.036,53.9882,54.028,9400.0
2014-12-17 13:20:00,67.9,67.97,67.9,67.91,42200.0,54.036,54.0917,54.036,54.0439,42200.0
2014-12-17 13:25:00,67.91,67.95,67.9,67.94,28800.0,54.0439,54.0758,54.036,54.0678,28800.0
2014-12-17 13:30:00,67.94,68.0,67.92,67.99,25400.0,54.0678,54.1156,54.0519,54.1076,25400.0
2014-12-17 13:35:00,67.98,68.0,67.95,67.98,17000.0,54.0997,54.1156,54.0758,54.0997,17000.0
2014-12-17 13:40:00,67.98,68.03,67.97,68.02,36300.0,54.0997,54.1394,54.0917,54.1315,36300.0
2014-12-17 13:45:00,68.01,68.02,67.91,67.98,32700.0,54.1235,54.1315,54.0439,54.0997,32700.0
2014-12-17 13:50:00,67.97,68.01,67.94,67.94,16400.0,54.0917,54.1235,54.0678,54.0678,16400.0
2014-12-17 13:55:00,67.93,68.0,67.9,67.99,15700.0,54.0599,54.1156,54.036,54.1076,15700.0
2014-12-17 14:00:00,67.99,68.61,67.97,68.4,55500.0,54.1076,54.601,54.0917,54.4339,55500.0
2014-12-17 14:05:00,68.36,68.4,68.21,68.31,52200.0,54.4021,54.4339,54.2827,54.3623,52200.0
2014-12-17 14:10:00,68.29,68.43,68.25,68.37,34900.0,54.3464,54.4578,54.3145,54.41,34900.0
2014-12-17 14:15:00,68.38,68.38,68.12,68.17,63100.0,54.418,54.418,54.2111,54.2509,63100.0
2014-12-17 14:20:00,68.18,68.18,68.04,68.17,39400.0,54.2588,54.2588,54.1474,54.2509,39400.0
2014-12-17 14:25:00,68.17,68.22,68.15,68.16,24000.0,54.2509,54.2907,54.2349,54.2429,24000.0
2014-12-17 14:30:00,68.14,68.22,68.04,68.18,40000.0,54.227,54.2907,54.1474,54.2588,40000.0
2014-12-17 14:35:00,68.18,68.3,68.14,68.28,44700.0,54.2588,54.3543,54.227,54.3384,44700.0
2014-12-17 14:40:00,68.27,68.27,68.04,68.14,60200.0,54.3304,54.3304,54.1474,54.227,60200.0
2014-12-17 14:45:00,68.13,68.15,67.98,67.99,27400.0,54.219,54.2349,54.0997,54.1076,27400.0
2014-12-17 14:50:00,67.97,68.09,67.97,68.07,22100.0,54.0917,54.1872,54.0917,54.1713,22100.0
2014-12-17 14:55:00,68.08,68.09,67.92,67.94,25400.0,54.1792,54.1872,54.0519,54.0678,25400.0
2014-12-17 15:00:00,67.95,67.97,67.76,67.9,46100.0,54.0758,54.0917,53.9246,54.036,46100.0
2014-12-17 15:05:00,67.86,67.94,67.81,67.84,27200.0,54.0042,54.0678,53.9644,53.9882,27200.0
2014-12-17 15:10:00,67.83,68.0,67.81,67.96,32400.0,53.9803,54.1156,53.9644,54.0837,32400.0
2014-12-17 15:15:00,67.97,68.09,67.93,68.07,25000.0,54.0917,54.1872,54.0599,54.1713,25000.0
2014-12-17 15:20:00,68.07,68.09,68.03,68.09,62100.0,54.1713,54.1872,54.1394,54.1872,62100.0
2014-12-17 15:25:00,68.09,68.3,68.06,68.27,36700.0,54.1872,54.3543,54.1633,54.3304,36700.0
2014-12-17 15:30:00,68.26,68.38,68.25,68.31,70000.0,54.3225,54.418,54.3145,54.3623,70000.0
2014-12-17 15:35:00,68.3,68.33,68.24,68.32,30300.0,54.3543,54.3782,54.3066,54.3702,30300.0
2014-12-17 15:40:00,68.31,68.42,68.31,68.37,44300.0,54.3623,54.4498,54.3623,54.41,44300.0
2014-12-17 15:45:00,68.37,68.37,68.29,68.31,130500.0,54.41,54.41,54.3464,54.3623,130500.0
2014-12-17 15:50:00,68.31,68.31,68.14,68.16,176000.0,54.3623,54.3623,54.227,54.2429,176000.0
2014-12-17 15:55:00,68.17,68.26,68.16,68.23,179800.0,54.2509,54.3225,54.2429,54.2986,179800.0
2014-12-18 09:30:00,69.17,69.17,68.89,68.9,55400.0,55.0467,55.0467,54.8238,54.8318,55400.0
2014-12-18 09:35:00,68.89,69.15,68.84,69.15,29500.0,54.8238,55.0308,54.7841,55.0308,29500.0
2014-12-18 09:40:00,69.12,69.15,69.01,69.05,16400.0,55.0069,55.0308,54.9193,54.9512,16400.0
2014-12-18 09:45:00,69.04,69.06,68.97,69.02,15800.0,54.9432,54.9591,54.8875,54.9273,15800.0
2014-12-18 09:50:00,69.03,69.13,69.02,69.04,19000.0,54.9353,55.0148,54.9273,54.9432,19000.0
2014-12-18 09:55:00,69.05,69.24,69.0,69.17,24400.0,54.9512,55.1024,54.9114,55.0467,24400.0
2014-12-18 10:00:00,69.17,69.21,69.1,69.18,17700.0,55.0467,55.0785,54.991,55.0546,17700.0
2014-12-18 10:05:00,69.15,69.25,69.08,69.24,16100.0,55.0308,55.1103,54.9751,55.1024,16100.0
2014-12-18 10:10:00,69.2,69.31,69.18,69.29,23300.0,55.0706,55.1581,55.0546,55.1422,23300.0
2014-12-18 10:15:00,69.28,69.29,69.24,69.26,14000.0,55.1342,55.1422,55.1024,55.1183,14000.0
2014-12-18 10:20:00,69.27,69.28,69.24,69.26,8300.0,55.1263,55.1342,55.1024,55.1183,8300.0
2014-12-18 10:25:00,69.26,69.27,69.18,69.25,18800.0,55.1183,55.1263,55.0546,55.1103,18800.0
2014-12-18 10:30:00,69.25,69.29,69.2,69.24,24200.0,55.1103,55.1422,55.0706,55.1024,24200.0
2014-12-18 10:35:00,69.22,69.23,69.14,69.17,22400.0,55.0865,55.0944,55.0228,55.0467,22400.0
2014-12-18 10:40:00,69.18,69.24,69.17,69.24,8600.0,55.0546,55.1024,55.0467,55.1024,8600.0
2014-12-18 10:45:00,69.23,69.34,69.22,69.31,40000.0,55.0944,55.182,55.0865,55.1581,40000.0
2014-12-18 10:50:00,69.31,69.34,69.3,69.32,25400.0,55.1581,55.182,55.1501,55.166,25400.0
2014-12-18 10:55:00,69.32,69.33,69.29,69.3,24800.0,55.166,55.174,55.1422,55.1501,24800.0
2014-12-18 11:00:00,69.29,69.31,69.25,69.3,34100.0,55.1422,55.1581,55.1103,55.1501,34100.0
2014-12-18 11:05:00,69.3,69.3,69.21,69.23,37600.0,55.1501,55.1501,55.0785,55.0944,37600.0
2014-12-18 11:10:00,69.23,69.24,69.16,69.23,23700.0,55.0944,55.1024,55.0387,55.0944,23700.0
2014-12-18 11:15:00,69.22,69.33,69.22,69.33,21400.0,55.0865,55.174,55.0865,55.174,21400.0
2014-12-18 11:20:00,69.32,69.4,69.29,69.37,26900.0,55.166,55.2297,55.1422,55.2058,26900.0
2014-12-18 11:25:00,69.37,69.43,69.37,69.39,48500.0,55.2058,55.2536,55.2058,55.2218,48500.0
2014-12-18 11:30:00,69.38,69.43,69.34,69.37,41700.0,55.2138,55.2536,55.182,55.2058,41700.0
2014-12-18 11:35:00,69.37,69.38,69.3,69.32,18200.0,55.2058,55.2138,55.1501,55.166,18200.0
2014-12-18 11:40:00,69.32,69.36,69.3,69.34,10300.0,55.166,55.1979,55.1501,55.182,10300.0
2014-12-18 11:45:00,69.33,69.36,69.3,69.35,24700.0,55.174,55.1979,55.1501,55.1899,24700.0
2014-12-18 11:50:00,69.35,69.44,69.34,69.44,15200.0,55.1899,55.2615,55.182,55.2615,15200.0
2014-12-18 11:55:00,69.44,69.49,69.41,69.46,13000.0,55.2615,55.3013,55.2377,55.2775,13000.0
2014-12-18 12:00:00,69.46,69.5,69.46,69.48,9200.0,55.2775,55.3093,55.2775,55.2934,9200.0
2014-12-18 12:05:00,69.49,69.56,69.49,69.5,24900.0,55.3013,55.357,55.3013,55.3093,24900.0
2014-12-18 12:10:00,69.5,69.51,69.43,69.47,31900.0,55.3093,55.3173,55.2536,55.2854,31900.0
2014-12-18 12:15:00,69.47,69.52,69.45,69.48,12300.0,55.2854,55.3252,55.2695,55.2934,12300.0
2014-12-18 12:20:00,69.47,69.47,69.4,69.44,15100.0,55.2854,55.2854,55.2297,55.2615,15100.0
2014-12-18 12:25:00,69.43,69.49,69.41,69.42,9000.0,55.2536,55.3013,55.2377,55.2456,9000.0
2014-12-18 12:30:00,69.42,69.47,69.37,69.44,17400.0,55.2456,55.2854,55.2058,55.2615,17400.0
2014-12-18 12:35:00,69.44,69.46,69.41,69.43,11100.0,55.2615,55.2775,55.2377,55.2536,11100.0
2014-12-18 12:40:00,69.43,69.49,69.43,69.49,12300.0,55.2536,55.3013,55.2536,55.3013,12300.0
2014-12-18 12:45:00,69.47,69.51,69.46,69.49,9900.0,55.2854,55.3173,55.2775,55.3013,9900.0
2014-12-18 12:50:00,69.5,69.55,69.5,69.5,8500.0,55.3093,55.3491,55.3093,55.3093,8500.0
2014-12-18 12:55:00,69.49,69.51,69.47,69.5,13200.0,55.3013,55.3173,55.2854,55.3093,13200.0
2014-12-18 13:00:00,69.5,69.5,69.45,69.47,18900.0,55.3093,55.3093,55.2695,55.2854,18900.0
2014-12-18 13:05:00,69.48,69.48,69.4,69.41,15500.0,55.2934,55.2934,55.2297,55.2377,15500.0
2014-12-18 13:10:00,69.4,69.42,69.32,69.34,27100.0,55.2297,55.2456,55.166,55.182,27100.0
2014-12-18 13:15:00,69.32,69.36,69.32,69.34,10800.0,55.166,55.1979,55.166,55.182,10800.0
2014-12-18 13:20:00,69.35,69.42,69.35,69.41,9300.0,55.1899,55.2456,55.1899,55.2377,9300.0
2014-12-18 13:25:00,69.41,69.46,69.38,69.43,21200.0,55.2377,55.2775,55.2138,55.2536,21200.0
2014-12-18 13:30:00,69.43,69.46,69.39,69.45,15800.0,55.2536,55.2775,55.2218,55.2695,15800.0
2014-12-18 13:35:00,69.44,69.48,69.42,69.47,18800.0,55.2615,55.2934,55.2456,55.2854,18800.0
2014-12-18 13:40:00,69.47,69.5,69.46,69.48,17400.0,55.2854,55.3093,55.2775,55.2934,17400.0
2014-12-18 13:45:00,69.47,69.48,69.41,69.45,23200.0,55.2854,55.2934,55.2377,55.2695,23200.0
2014-12-18 13:50:00,69.45,69.47,69.43,69.46,15100.0,55.2695,55.2854,55.2536,55.2775,15100.0
2014-12-18 13:55:00,69.45,69.46,69.41,69.42,15200.0,55.2695,55.2775,55.2377,55.2456,15200.0
2014-12-18 14:00:00,69.42,69.44,69.38,69.41,13000.0,55.2456,55.2615,55.2138,55.2377,13000.0
2014-12-18 14:05:00,69.41,69.42,69.39,69.42,18200.0,55.2377,55.2456,55.2218,55.2456,18200.0
2014-12-18 14:10:00,69.4,69.46,69.39,69.45,16900.0,55.2297,55.2775,55.2218,55.2695,16900.0
2014-12-18 14:15:00,69.44,69.5,69.43,69.49,29800.0,55.2615,55.3093,55.2536,55.3013,29800.0
2014-12-18 14:20:00,69.49,69.49,69.4,69.4,15700.0,55.3013,55.3013,55.2297,55.2297,15700.0
2014-12-18 14:25:00,69.4,69.42,69.34,69.34,22300.0,55.2297,55.2456,55.182,55.182,22300.0
2014-12-18 14:30:00,69.34,69.39,69.29,69.38,20700.0,55.182,55.2218,55.1422,55.2138,20700.0
2014-12-18 14:35:00,69.39,69.42,69.35,69.41,21700.0,55.2218,55.2456,55.1899,55.2377,21700.0
2014-12-18 14:40:00,69.4,69.4,69.3,69.31,49800.0,55.2297,55.2297,55.1501,55.1581,49800.0
2014-12-18 14:45:00,69.3,69.35,69.27,69.28,39200.0,55.1501,55.1899,55.1263,55.1342,39200.0
2014-12-18 14:50:00,69.29,69.37,69.28,69.37,33300.0,55.1422,55.2058,55.1342,55.2058,33300.0
2014-12-18 14:55:00,69.37,69.41,69.36,69.4,27400.0,55.2058,55.2377,55.1979,55.2297,27400.0
2014-12-18 15:00:00,69.4,69.48,69.37,69.48,35700.0,55.2297,55.2934,55.2058,55.2934,35700.0
2014-12-18 15:05:00,69.48,69.54,69.47,69.52,58300.0,55.2934,55.3411,55.2854,55.3252,58300.0
2014-12-18 15:10:00,69.51,69.57,69.49,69.57,35700.0,55.3173,55.365,55.3013,55.365,35700.0
2014-12-18 15:15:00,69.56,69.57,69.52,69.53,36000.0,55.357,55.365,55.3252,55.3332,36000.0
2014-12-18 15:20:00,69.53,69.54,69.42,69.43,50300.0,55.3332,55.3411,55.2456,55.2536,50300.0
2014-12-18 15:25:00,69.43,69.53,69.42,69.52,36400.0,55.2536,55.3332,55.2456,55.3252,36400.0
2014-12-18 15:30:00,69.51,69.57,69.51,69.52,44500.0,55.3173,55.365,55.3173,55.3252,44500.0
2014-12-18 15:35:00,69.52,69.55,69.51,69.54,44900.0,55.3252,55.3491,55.3173,55.3411,44900.0
2014-12-18 15:40:00,69.54,69.64,69.54,69.55,48900.0,55.3411,55.4207,55.3411,55.3491,48900.0
2014-12-18 15:45:00,69.54,69.54,69.48,69.53,76500.0,55.3411,55.3411,55.2934,55.3332,76500.0
2014-12-18 15:50:00,69.52,69.61,69.52,69.6,65100.0,55.3252,55.3968,55.3252,55.3889,65100.0
2014-12-18 15:55:00,69.59,69.79,69.58,69.79,170300.0,55.3809,55.5401,55.373,55.5401,170300.0
2014-12-19 09:30:00,69.9,70.14,69.69,69.83,580100.0,55.6276,55.8186,55.4605,55.5719,580100.0
2014-12-19 09:35:00,69.84,69.95,69.8,69.81,26800.0,55.5799,55.6674,55.548,55.556,26800.0
2014-12-19 09:40:00,69.8,69.82,69.72,69.72,28300.0,55.548,55.564,55.4844,55.4844,28300.0
2014-12-19 09:45:00,69.72,69.77,69.69,69.72,22900.0,55.4844,55.5242,55.4605,55.4844,22900.0
2014-12-19 09:50:00,69.73,69.78,69.66,69.66,44700.0,55.4923,55.5321,55.4366,55.4366,44700.0
2014-12-19 09:55:00,69.65,69.75,69.51,69.74,23100.0,55.4287,55.5083,55.3173,55.5003,23100.0
2014-12-19 10:00:00,69.73,69.76,69.71,69.76,23600.0,55.4923,55.5162,55.4764,55.5162,23600.0
2014-12-19 10:05:00,69.78,69.92,69.75,69.9,26200.0,55.5321,55.6435,55.5083,55.6276,26200.0
2014-12-19 10:10:00,69.89,69.94,69.82,69.9,19800.0,55.6197,55.6595,55.564,55.6276,19800.0
2014-12-19 10:15:00,69.89,69.89,69.75,69.76,42600.0,55.6197,55.6197,55.5083,55.5162,42600.0
2014-12-19 10:20:00,69.75,69.76,69.65,69.76,13300.0,55.5083,55.5162,55.4287,55.5162,13300.0
2014-12-19 10:25:00,69.76,69.85,69.75,69.85,15500.0,55.5162,55.5878,55.5083,55.5878,15500.0
2014-12-19 10:30:00,69.87,69.87,69.77,69.81,24700.0,55.6037,55.6037,55.5242,55.556,24700.0
2014-12-19 10:35:00,69.81,69.81,69.77,69.79,16800.0,55.556,55.556,55.5242,55.5401,16800.0
2014-12-19 10:40:00,69.79,69.83,69.77,69.81,21800.0,55.5401,55.5719,55.5242,55.556,21800.0
2014-12-19 10:45:00,69.79,69.79,69.72,69.72,22500.0,55.5401,55.5401,55.4844,55.4844,22500.0
2014-12-19 10:50:00,69.72,69.74,69.68,69.7,26600.0,55.4844,55.5003,55.4525,55.4685,26600.0
2014-12-19 10:55:00,69.7,69.77,69.69,69.77,20700.0,55.4685,55.5242,55.4605,55.5242,20700.0
2014-12-19 11:00:00,69.77,69.79,69.75,69.79,23500.0,55.5242,55.5401,55.5083,55.5401,23500.0
2014-12-19 11:05:00,69.78,69.83,69.77,69.81,25200.0,55.5321,55.5719,55.5242,55.556,25200.0
2014-12-19 11:10:00,69.81,69.84,69.8,69.84,24500.0,55.556,55.5799,55.548,55.5799,24500.0
2014-12-19 11:15:00,69.83,69.86,69.81,69.83,24300.0,55.5719,55.5958,55.556,55.5719,24300.0
2014-12-19 11:20:00,69.82,69.85,69.81,69.83,22000.0,55.564,55.5878,55.556,55.5719,22000.0
2014-12-19 11:25:00,69.84,69.92,69.83,69.91,27800.0,55.5799,55.6435,55.5719,55.6356,27800.0
2014-12-19 11:30:00,69.91,69.93,69.87,69.92,19900.0,55.6356,55.6515,55.6037,55.6435,19900.0
2014-12-19 11:35:00,69.92,69.96,69.92,69.96,20200.0,55.6435,55.6754,55.6435,55.6754,20200.0
2014-12-19 11:40:00,69.95,69.99,69.95,69.96,28900.0,55.6674,55.6992,55.6674,55.6754,28900.0
2014-12-19 11:45:00,69.97,69.98,69.9,69.91,73200.0,55.6833,55.6913,55.6276,55.6356,73200.0
2014-12-19 11:50:00,69.89,69.91,69.84,69.86,18200.0,55.6197,55.6356,55.5799,55.5958,18200.0
2014-12-19 11:55:00,69.86,69.88,69.85,69.86,19300.0,55.5958,55.6117,55.5878,55.5958,19300.0
2014-12-19 12:00:00,69.86,69.86,69.79,69.85,18400.0,55.5958,55.5958,55.5401,55.5878,18400.0
2014-12-19 12:05:00,69.85,69.85,69.78,69.8,11800.0,55.5878,55.5878,55.5321,55.548,11800.0
2014-12-19 12:10:00,69.82,69.82,69.73,69.73,24200.0,55.564,55.564,55.4923,55.4923,24200.0
2014-12-19 12:15:00,69.73,69.76,69.72,69.72,16800.0,55.4923,55.5162,55.4844,55.4844,16800.0
2014-12-19 12:20:00,69.72,69.72,69.66,69.66,22200.0,55.4844,55.4844,55.4366,55.4366,22200.0
2014-12-19 12:25:00,69.65,69.71,69.65,69.7,15800.0,55.4287,55.4764,55.4287,55.4685,15800.0
2014-12-19 12:30:00,69.7,69.72,69.69,69.72,11400.0,55.4685,55.4844,55.4605,55.4844,11400.0
2014-12-19 12:35:00,69.73,69.81,69.73,69.81,20700.0,55.4923,55.556,55.4923,55.556,20700.0
2014-12-19 12:40:00,69.81,69.81,69.75,69.81,11700.0,55.556,55.556,55.5083,55.556,11700.0
2014-12-19 12:45:00,69.8,69.82,69.78,69.81,12300.0,55.548,55.564,55.5321,55.556,12300.0
2014-12-19 12:50:00,69.81,69.88,69.8,69.8,18600.0,55.556,55.6117,55.548,55.548,18600.0
2014-12-19 12:55:00,69.81,69.81,69.71,69.72,17900.0,55.556,55.556,55.4764,55.4844,17900.0
2014-12-19 13:00:00,69.72,69.73,69.7,69.7,13500.0,55.4844,55.4923,55.4685,55.4685,13500.0
2014-12-19 13:05:00,69.7,69.71,69.67,69.7,31400.0,55.4685,55.4764,55.4446,55.4685,31400.0
2014-12-19 13:10:00,69.7,69.71,69.68,69.7,11300.0,55.4685,55.4764,55.4525,55.4685,11300.0
2014-12-19 13:15:00,69.69,69.72,69.68,69.7,23100.0,55.4605,55.4844,55.4525,55.4685,23100.0
2014-12-19 13:20:00,69.69,69.71,69.65,69.7,21400.0,55.4605,55.4764,55.4287,55.4685,21400.0
2014-12-19 13:25:00,69.7,69.72,69.7,69.7,15200.0,55.4685,55.4844,55.4685,55.4685,15200.0
2014-12-19 13:30:00,69.7,69.71,69.64,69.64,24800.0,55.4685,55.4764,55.4207,55.4207,24800.0
2014-12-19 13:35:00,69.65,69.66,69.59,69.59,18400.0,55.4287,55.4366,55.3809,55.3809,18400.0
2014-12-19 13:40:00,69.59,69.62,69.58,69.62,13700.0,55.3809,55.4048,55.373,55.4048,13700.0
2014-12-19 13:45:00,69.62,69.64,69.6,69.63,15000.0,55.4048,55.4207,55.3889,55.4128,15000.0
2014-12-19 13:50:00,69.62,69.67,69.62,69.67,10000.0,55.4048,55.4446,55.4048,55.4446,10000.0
2014-12-19 13:55:00,69.66,69.71,69.66,69.71,22300.0,55.4366,55.4764,55.4366,55.4764,22300.0
2014-12-19 14:00:00,69.72,69.73,69.71,69.72,12700.0,55.4844,55.4923,55.4764,55.4844,12700.0
2014-12-19 14:05:00,69.73,69.78,69.72,69.78,20500.0,55.4923,55.5321,55.4844,55.5321,20500.0
2014-12-19 14:10:00,69.77,69.81,69.74,69.75,44800.0,55.5242,55.556,55.5003,55.5083,44800.0
2014-12-19 14:15:00,69.76,69.78,69.73,69.76,17200.0,55.5162,55.5321,55.4923,55.5162,17200.0
2014-12-19 14:20:00,69.76,69.76,69.7,69.71,14500.0,55.5162,55.5162,55.4685,55.4764,14500.0
2014-12-19 14:25:00,69.71,69.73,69.69,69.71,30900.0,55.4764,55.4923,55.4605,55.4764,30900.0
2014-12-19 14:30:00,69.71,69.76,69.7,69.75,30500.0,55.4764,55.5162,55.4685,55.5083,30500.0
2014-12-19 14:35:00,69.75,69.78,69.75,69.78,13100.0,55.5083,55.5321,55.5083,55.5321,13100.0
2014-12-19 14:40:00,69.78,69.85,69.76,69.85,25400.0,55.5321,55.5878,55.5162,55.5878,25400.0
2014-12-19 14:45:00,69.86,69.92,69.83,69.92,27900.0,55.5958,55.6435,55.5719,55.6435,27900.0
2014-12-19 14:50:00,69.91,70.0,69.91,69.98,31100.0,55.6356,55.7072,55.6356,55.6913,31100.0
2014-12-19 14:55:00,69.99,70.0,69.95,70.0,25300.0,55.6992,55.7072,55.6674,55.7072,25300.0
2014-12-19 15:00:00,70.0,70.02,69.98,70.0,25800.0,55.7072,55.7231,55.6913,55.7072,25800.0
2014-12-19 15:05:00,69.99,70.0,69.92,69.98,43600.0,55.6992,55.7072,55.6435,55.6913,43600.0
2014-12-19 15:10:00,69.97,69.99,69.87,69.99,61400.0,55.6833,55.6992,55.6037,55.6992,61400.0
2014-12-19 15:15:00,69.99,70.0,69.91,69.95,48500.0,55.6992,55.7072,55.6356,55.6674,48500.0
2014-12-19 15:20:00,69.95,70.0,69.94,69.95,31500.0,55.6674,55.7072,55.6595,55.6674,31500.0
2014-12-19 15:25:00,69.95,69.97,69.92,69.97,43400.0,55.6674,55.6833,55.6435,55.6833,43400.0
2014-12-19 15:30:00,69.97,70.02,69.96,70.02,52300.0,55.6833,55.7231,55.6754,55.7231,52300.0
2014-12-19 15:35:00,70.01,70.07,69.99,70.07,58900.0,55.7152,55.7629,55.6992,55.7629,58900.0
2014-12-19 15:40:00,70.07,70.08,70.0,70.03,55400.0,55.7629,55.7709,55.7072,55.7311,55400.0
2014-12-19 15:45:00,70.04,70.05,69.98,69.98,98400.0,55.739,55.747,55.6913,55.6913,98400.0
2014-12-19 15:50:00,69.98,69.98,69.88,69.88,90500.0,55.6913,55.6913,55.6117,55.6117,90500.0
2014-12-19 15:55:00,69.89,69.96,69.88,69.89,204500.0,55.6197,55.6754,55.6117,55.6197,204500.0
2014-12-22 09:30:00,70.05,70.48,69.87,70.42,43600.0,55.747,56.0892,55.6037,56.0414,43600.0
2014-12-22 09:35:00,70.4,70.47,70.31,70.43,16000.0,56.0255,56.0812,55.9539,56.0494,16000.0
2014-12-22 09:40:00,70.43,70.6,70.43,70.54,42300.0,56.0494,56.1847,56.0494,56.1369,42300.0
2014-12-22 09:45:00,70.56,70.57,70.44,70.48,11600.0,56.1529,56.1608,56.0574,56.0892,11600.0
2014-12-22 09:50:00,70.48,70.5,70.4,70.42,19500.0,56.0892,56.1051,56.0255,56.0414,19500.0
2014-12-22 09:55:00,70.41,70.41,70.24,70.26,33400.0,56.0335,56.0335,55.8982,55.9141,33400.0
2014-12-22 10:00:00,70.25,70.25,70.06,70.08,28100.0,55.9062,55.9062,55.755,55.7709,28100.0
2014-12-22 10:05:00,70.08,70.15,70.07,70.11,20100.0,55.7709,55.8266,55.7629,55.7947,20100.0
2014-12-22 10:10:00,70.11,70.26,70.1,70.24,28200.0,55.7947,55.9141,55.7868,55.8982,28200.0
2014-12-22 10:15:00,70.24,70.29,70.23,70.24,39800.0,55.8982,55.938,55.8902,55.8982,39800.0
2014-12-22 10:20:00,70.23,70.29,70.22,70.28,22600.0,55.8902,55.938,55.8823,55.93,22600.0
2014-12-22 10:25:00,70.26,70.33,70.26,70.32,19000.0,55.9141,55.9698,55.9141,55.9619,19000.0
2014-12-22 10:30:00,70.31,70.35,70.28,70.29,21900.0,55.9539,55.9857,55.93,55.938,21900.0
2014-12-22 10:35:00,70.29,70.36,70.27,70.27,19800.0,55.938,55.9937,55.9221,55.9221,19800.0
2014-12-22 10:40:00,70.27,70.31,70.26,70.31,14800.0,55.9221,55.9539,55.9141,55.9539,14800.0
2014-12-22 10:45:00,70.3,70.33,70.28,70.28,10900.0,55.946,55.9698,55.93,55.93,10900.0
2014-12-22 10:50:00,70.28,70.33,70.27,70.33,22200.0,55.93,55.9698,55.9221,55.9698,22200.0
2014-12-22 10:55:00,70.33,70.33,70.29,70.29,10100.0,55.9698,55.9698,55.938,55.938,10100.0
2014-12-22 11:00:00,70.29,70.3,70.19,70.2,21000.0,55.938,55.946,55.8584,55.8664,21000.0
2014-12-22 11:05:00,70.2,70.21,70.15,70.2,23000.0,55.8664,55.8743,55.8266,55.8664,23000.0
2014-12-22 11:10:00,70.2,70.25,70.19,70.24,17700.0,55.8664,55.9062,55.8584,55.8982,17700.0
2014-12-22 11:15:00,70.24,70.25,70.21,70.24,15500.0,55.8982,55.9062,55.8743,55.8982,15500.0
2014-12-22 11:20:00,70.23,70.25,70.17,70.22,28000.0,55.8902,55.9062,55.8425,55.8823,28000.0
2014-12-22 11:25:00,70.22,70.33,70.21,70.3,34700.0,55.8823,55.9698,55.8743,55.946,34700.0
2014-12-22 11:30:00,70.29,70.33,70.27,70.27,28000.0,55.938,55.9698,55.9221,55.9221,28000.0
2014-12-22 11:35:00,70.27,70.29,70.25,70.27,11500.0,55.9221,55.938,55.9062,55.9221,11500.0
2014-12-22 11:40:00,70.26,70.28,70.21,70.24,61400.0,55.9141,55.93,55.8743,55.8982,61400.0
2014-12-22 11:45:00,70.25,70.27,70.19,70.21,10200.0,55.9062,55.9221,55.8584,55.8743,10200.0
2014-12-22 11:50:00,70.21,70.25,70.19,70.23,10300.0,55.8743,55.9062,55.8584,55.8902,10300.0
2014-12-22 11:55:00,70.22,70.26,70.19,70.25,12900.0,55.8823,55.9141,55.8584,55.9062,12900.0
2014-12-22 12:00:00,70.24,70.3,70.22,70.28,15300.0,55.8982,55.946,55.8823,55.93,15300.0
2014-12-22 12:05:00,70.27,70.27,70.24,70.25,25500.0,55.9221,55.9221,55.8982,55.9062,25500.0
2014-12-22 12:10:00,70.24,70.24,70.14,70.15,21900.0,55.8982,55.8982,55.8186,55.8266,21900.0
2014-12-22 12:15:00,70.15,70.15,70.12,70.15,7500.0,55.8266,55.8266,55.8027,55.8266,7500.0
2014-12-22 12:20:00,70.15,70.18,70.14,70.18,9400.0,55.8266,55.8505,55.8186,55.8505,9400.0
2014-12-22 12:25:00,70.18,70.2,70.17,70.19,9000.0,55.8505,55.8664,55.8425,55.8584,9000.0
2014-12-22 12:30:00,70.18,70.22,70.17,70.21,9700.0,55.8505,55.8823,55.8425,55.8743,9700.0
2014-12-22 12:35:00,70.22,70.22,70.18,70.21,11300.0,55.8823,55.8823,55.8505,55.8743,11300.0
2014-12-22 12:40:00,70.21,70.23,70.19,70.21,20300.0,55.8743,55.8902,55.8584,55.8743,20300.0
2014-12-22 12:45:00,70.22,70.22,70.15,70.17,20200.0,55.8823,55.8823,55.8266,55.8425,20200.0
2014-12-22 12:50:00,70.17,70.28,70.16,70.28,20500.0,55.8425,55.93,55.8345,55.93,20500.0
2014-12-22 12:55:00,70.27,70.33,70.27,70.31,29900.0,55.9221,55.9698,55.9221,55.9539,29900.0
2014-12-22 13:00:00,70.3,70.35,70.3,70.31,28200.0,55.946,55.9857,55.946,55.9539,28200.0
2014-12-22 13:05:00,70.32,70.36,70.31,70.35,8300.0,55.9619,55.9937,55.9539,55.9857,8300.0
2014-12-22 13:10:00,70.35,70.45,70.34,70.45,21200.0,55.9857,56.0653,55.9778,56.0653,21200.0
2014-12-22 13:15:00,70.45,70.46,70.38,70.41,12500.0,56.0653,56.0733,56.0096,56.0335,12500.0
2014-12-22 13:20:00,70.41,70.42,70.38,70.42,6800.0,56.0335,56.0414,56.0096,56.0414,6800.0
2014-12-22 13:25:00,70.43,70.44,70.4,70.43,10000.0,56.0494,56.0574,56.0255,56.0494,10000.0
2014-12-22 13:30:00,70.42,70.43,70.37,70.37,10700.0,56.0414,56.0494,56.0017,56.0017,10700.0
2014-12-22 13:35:00,70.37,70.38,70.35,70.36,6100.0,56.0017,56.0096,55.9857,55.9937,6100.0
2014-12-22 13:40:00,70.36,70.37,70.35,70.35,8800.0,55.9937,56.0017,55.9857,55.9857,8800.0
2014-12-22 13:45:00,70.36,70.43,70.36,70.42,8800.0,55.9937,56.0494,55.9937,56.0414,8800.0
2014-12-22 13:50:00,70.42,70.42,70.35,70.36,12300.0,56.0414,56.0414,55.9857,55.9937,12300.0
2014-12-22 13:55:00,70.36,70.39,70.34,70.38,10300.0,55.9937,56.0176,55.9778,56.0096,10300.0
2014-12-22 14:00:00,70.38,70.39,70.31,70.31,8200.0,56.0096,56.0176,55.9539,55.9539,8200.0
2014-12-22 14:05:00,70.31,70.36,70.3,70.35,11200.0,55.9539,55.9937,55.946,55.9857,11200.0
2014-12-22 14:10:00,70.35,70.35,70.29,70.31,9500.0,55.9857,55.9857,55.938,55.9539,9500.0
2014-12-22 14:15:00,70.31,70.35,70.27,70.28,13300.0,55.9539,55.9857,55.9221,55.93,13300.0
2014-12-22 14:20:00,70.29,70.31,70.27,70.29,12000.0,55.938,55.9539,55.9221,55.938,12000.0
2014-12-22 14:25:00,70.3,70.36,70.3,70.34,24600.0,55.946,55.9937,55.946,55.9778,24600.0
2014-12-22 14:30:00,70.34,70.35,70.29,70.34,14600.0,55.9778,55.9857,55.938,55.9778,14600.0
2014-12-22 14:35:00,70.34,70.35,70.3,70.34,15700.0,55.9778,55.9857,55.946,55.9778,15700.0
2014-12-22 14:40:00,70.35,70.36,70.3,70.3,15800.0,55.9857,55.9937,55.946,55.946,15800.0
2014-12-22 14:45:00,70.3,70.31,70.28,70.31,11300.0,55.946,55.9539,55.93,55.9539,11300.0
2014-12-22 14:50:00,70.3,70.33,70.3,70.33,10600.0,55.946,55.9698,55.946,55.9698,10600.0
2014-12-22 14:55:00,70.32,70.33,70.29,70.29,13100.0,55.9619,55.9698,55.938,55.938,13100.0
2014-12-22 15:00:00,70.29,70.35,70.29,70.33,13600.0,55.938,55.9857,55.938,55.9698,13600.0
2014-12-22 15:05:00,70.33,70.38,70.32,70.36,12000.0,55.9698,56.0096,55.9619,55.9937,12000.0
2014-12-22 15:10:00,70.36,70.41,70.36,70.36,12600.0,55.9937,56.0335,55.9937,55.9937,12600.0
2014-12-22 15:15:00,70.37,70.43,70.37,70.42,18000.0,56.0017,56.0494,56.0017,56.0414,18000.0
2014-12-22 15:20:00,70.41,70.46,70.4,70.45,20300.0,56.0335,56.0733,56.0255,56.0653,20300.0
2014-12-22 15:25:00,70.45,70.48,70.43,70.45,23100.0,56.0653,56.0892,56.0494,56.0653,23100.0
2014-12-22 15:30:00,70.45,70.47,70.43,70.45,39400.0,56.0653,56.0812,56.0494,56.0653,39400.0
2014-12-22 15:35:00,70.45,70.47,70.43,70.47,44400.0,56.0653,56.0812,56.0494,56.0812,44400.0
2014-12-22 15:40:00,70.47,70.49,70.46,70.48,48500.0,56.0812,56.0972,56.0733,56.0892,48500.0
2014-12-22 15:45:00,70.48,70.5,70.42,70.44,69600.0,56.0892,56.1051,56.0414,56.0574,69600.0
2014-12-22 15:50:00,70.44,70.45,70.37,70.38,55400.0,56.0574,56.0653,56.0017,56.0096,55400.0
2014-12-22 15:55:00,70.38,70.44,70.37,70.43,67500.0,56.0096,56.0574,56.0017,56.0494,67500.0
2014-12-23 09:30:00,70.49,70.76,70.44,70.75,40300.0,56.0972,56.312,56.0574,56.3041,40300.0
2014-12-23 09:35:00,70.74,70.8,70.69,70.72,10900.0,56.2961,56.3439,56.2563,56.2802,10900.0
2014-12-23 09:40:00,70.71,70.75,70.66,70.71,7700.0,56.2722,56.3041,56.2324,56.2722,7700.0
2014-12-23 09:45:00,70.69,70.75,70.66,70.75,19300.0,56.2563,56.3041,56.2324,56.3041,19300.0
2014-12-23 09:50:00,70.76,70.83,70.71,70.76,13900.0,56.312,56.3677,56.2722,56.312,13900.0
2014-12-23 09:55:00,70.76,70.79,70.66,70.67,9900.0,56.312,56.3359,56.2324,56.2404,9900.0
2014-12-23 10:00:00,70.67,70.74,70.64,70.71,17600.0,56.2404,56.2961,56.2165,56.2722,17600.0
2014-12-23 10:05:00,70.7,70.71,70.59,70.59,24800.0,56.2643,56.2722,56.1767,56.1767,24800.0
2014-12-23 10:10:00,70.59,70.61,70.48,70.48,17500.0,56.1767,56.1927,56.0892,56.0892,17500.0
2014-12-23 10:15:00,70.5,70.61,70.47,70.58,30100.0,56.1051,56.1927,56.0812,56.1688,30100.0
2014-12-23 10:20:00,70.58,70.63,70.53,70.62,17000.0,56.1688,56.2086,56.129,56.2006,17000.0
2014-12-23 10:25:00,70.61,70.72,70.58,70.7,30100.0,56.1927,56.2802,56.1688,56.2643,30100.0
2014-12-23 10:30:00,70.7,70.82,70.64,70.81,38600.0,56.2643,56.3598,56.2165,56.3518,38600.0
2014-12-23 10:35:00,70.8,70.82,70.67,70.68,21100.0,56.3439,56.3598,56.2404,56.2484,21100.0
2014-12-23 10:40:00,70.68,70.79,70.68,70.79,11800.0,56.2484,56.3359,56.2484,56.3359,11800.0
2014-12-23 10:45:00,70.79,70.81,70.72,70.81,12100.0,56.3359,56.3518,56.2802,56.3518,12100.0
2014-12-23 10:50:00,70.8,70.84,70.78,70.83,10700.0,56.3439,56.3757,56.3279,56.3677,10700.0
2014-12-23 10:55:00,70.83,70.87,70.77,70.83,17100.0,56.3677,56.3996,56.32,56.3677,17100.0
2014-12-23 11:00:00,70.82,70.82,70.77,70.77,7000.0,56.3598,56.3598,56.32,56.32,7000.0
2014-12-23 11:05:00,70.79,70.84,70.79,70.79,13200.0,56.3359,56.3757,56.3359,56.3359,13200.0
2014-12-23 11:10:00,70.78,70.84,70.78,70.81,9200.0,56.3279,56.3757,56.3279,56.3518,9200.0
2014-12-23 11:15:00,70.79,70.79,70.74,70.78,9000.0,56.3359,56.3359,56.2961,56.3279,9000.0
2014-12-23 11:20:00,70.79,70.79,70.72,70.72,6400.0,56.3359,56.3359,56.2802,56.2802,6400.0
2014-12-23 11:25:00,70.72,70.73,70.65,70.66,17800.0,56.2802,56.2882,56.2245,56.2324,17800.0
2014-12-23 11:30:00,70.65,70.74,70.65,70.71,18300.0,56.2245,56.2961,56.2245,56.2722,18300.0
2014-12-23 11:35:00,70.71,70.74,70.69,70.7,10300.0,56.2722,56.2961,56.2563,56.2643,10300.0
2014-12-23 11:40:00,70.71,70.72,70.69,70.72,6800.0,56.2722,56.2802,56.2563,56.2802,6800.0
2014-12-23 11:45:00,70.71,70.73,70.69,70.73,8100.0,56.2722,56.2882,56.2563,56.2882,8100.0
2014-12-23 11:50:00,70.72,70.74,70.69,70.7,10000.0,56.2802,56.2961,56.2563,56.2643,10000.0
2014-12-23 11:55:00,70.7,70.71,70.67,70.69,12900.0,56.2643,56.2722,56.2404,56.2563,12900.0
2014-12-23 12:00:00,70.68,70.75,70.68,70.73,8700.0,56.2484,56.3041,56.2484,56.2882,8700.0
2014-12-23 12:05:00,70.73,70.79,70.73,70.77,7000.0,56.2882,56.3359,56.2882,56.32,7000.0
2014-12-23 12:10:00,70.77,70.81,70.77,70.8,8100.0,56.32,56.3518,56.32,56.3439,8100.0
2014-12-23 12:15:00,70.81,70.86,70.8,70.86,8500.0,56.3518,56.3916,56.3439,56.3916,8500.0
2014-12-23 12:20:00,70.86,70.88,70.85,70.88,9700.0,56.3916,56.4075,56.3837,56.4075,9700.0
2014-12-23 12:25:00,70.87,70.92,70.86,70.92,9700.0,56.3996,56.4394,56.3916,56.4394,9700.0
2014-12-23 12:30:00,70.93,70.97,70.92,70.97,11100.0,56.4473,56.4791,56.4394,56.4791,11100.0
2014-12-23 12:35:00,70.97,70.99,70.97,70.97,8200.0,56.4791,56.4951,56.4791,56.4791,8200.0
2014-12-23 12:40:00,70.96,70.99,70.95,70.98,18400.0,56.4712,56.4951,56.4632,56.4871,18400.0
2014-12-23 12:45:00,70.99,71.07,70.99,71.06,10400.0,56.4951,56.5587,56.4951,56.5508,10400.0
2014-12-23 12:50:00,71.05,71.11,71.05,71.09,7200.0,56.5428,56.5906,56.5428,56.5746,7200.0
2014-12-23 12:55:00,71.09,71.1,71.08,71.08,6000.0,56.5746,56.5826,56.5667,56.5667,6000.0
2014-12-23 13:00:00,71.08,71.08,71.02,71.03,16400.0,56.5667,56.5667,56.5189,56.5269,16400.0
2014-12-23 13:05:00,71.03,71.06,71.02,71.04,12600.0,56.5269,56.5508,56.5189,56.5349,12600.0
2014-12-23 13:10:00,71.05,71.13,71.05,71.11,31400.0,56.5428,56.6065,56.5428,56.5906,31400.0
2014-12-23 13:15:00,71.12,71.13,71.1,71.11,7100.0,56.5985,56.6065,56.5826,56.5906,7100.0
2014-12-23 13:20:00,71.1,71.14,71.08,71.14,9400.0,56.5826,56.6144,56.5667,56.6144,9400.0
2014-12-23 13:25:00,71.14,71.14,71.11,71.12,5600.0,56.6144,56.6144,56.5906,56.5985,5600.0
2014-12-23 13:30:00,71.13,71.14,71.1,71.11,16600.0,56.6065,56.6144,56.5826,56.5906,16600.0
2014-12-23 13:35:00,71.1,71.11,71.08,71.09,9300.0,56.5826,56.5906,56.5667,56.5746,9300.0
2014-12-23 13:40:00,71.1,71.12,71.08,71.12,6200.0,56.5826,56.5985,56.5667,56.5985,6200.0
2014-12-23 13:45:00,71.12,71.13,71.11,71.12,4600.0,56.5985,56.6065,56.5906,56.5985,4600.0
2014-12-23 13:50:00,71.11,71.13,71.09,71.09,11600.0,56.5906,56.6065,56.5746,56.5746,11600.0
2014-12-23 13:55:00,71.1,71.11,71.06,71.07,22000.0,56.5826,56.5906,56.5508,56.5587,22000.0
2014-12-23 14:00:00,71.06,71.08,71.04,71.04,6900.0,56.5508,56.5667,56.5349,56.5349,6900.0
2014-12-23 14:05:00,71.05,71.05,71.0,71.03,10500.0,56.5428,56.5428,56.503,56.5269,10500.0
2014-12-23 14:10:00,71.03,71.05,71.01,71.04,6100.0,56.5269,56.5428,56.511,56.5349,6100.0
2014-12-23 14:15:00,71.03,71.05,70.99,70.99,5200.0,56.5269,56.5428,56.4951,56.4951,5200.0
2014-12-23 14:20:00,71.0,71.0,70.95,70.98,9300.0,56.503,56.503,56.4632,56.4871,9300.0
2014-12-23 14:25:00,70.98,71.0,70.97,71.0,3600.0,56.4871,56.503,56.4791,56.503,3600.0
2014-12-23 14:30:00,71.01,71.06,71.01,71.06,6000.0,56.511,56.5508,56.511,56.5508,6000.0
2014-12-23 14:35:00,71.06,71.09,71.05,71.06,10400.0,56.5508,56.5746,56.5428,56.5508,10400.0
2014-12-23 14:40:00,71.08,71.08,71.06,71.07,9400.0,56.5667,56.5667,56.5508,56.5587,9400.0
2014-12-23 14:45:00,71.06,71.08,71.04,71.05,7400.0,56.5508,56.5667,56.5349,56.5428,7400.0
2014-12-23 14:50:00,71.05,71.05,71.01,71.04,6700.0,56.5428,56.5428,56.511,56.5349,6700.0
2014-12-23 14:55:00,71.04,71.04,71.01,71.02,13900.0,56.5349,56.5349,56.511,56.5189,13900.0
2014-12-23 15:00:00,71.02,71.06,71.0,71.01,13400.0,56.5189,56.5508,56.503,56.511,13400.0
2014-12-23 15:05:00,71.01,71.05,71.0,71.04,7900.0,56.511,56.5428,56.503,56.5349,7900.0
2014-12-23 15:10:00,71.04,71.04,70.96,71.0,28800.0,56.5349,56.5349,56.4712,56.503,28800.0
2014-12-23 15:15:00,70.99,70.99,70.95,70.96,15400.0,56.4951,56.4951,56.4632,56.4712,15400.0
2014-12-23 15:20:00,70.95,70.97,70.85,70.86,23800.0,56.4632,56.4791,56.3837,56.3916,23800.0
2014-12-23 15:25:00,70.86,70.88,70.83,70.86,22300.0,56.3916,56.4075,56.3677,56.3916,22300.0
2014-12-23 15:30:00,70.84,70.85,70.81,70.82,45400.0,56.3757,56.3837,56.3518,56.3598,45400.0
2014-12-23 15:35:00,70.82,70.85,70.81,70.83,32500.0,56.3598,56.3837,56.3518,56.3677,32500.0
2014-12-23 15:40:00,70.84,70.86,70.82,70.82,25200.0,56.3757,56.3916,56.3598,56.3598,25200.0
2014-12-23 15:45:00,70.82,70.82,70.74,70.79,52100.0,56.3598,56.3598,56.2961,56.3359,52100.0
2014-12-23 15:50:00,70.79,70.82,70.76,70.8,25700.0,56.3359,56.3598,56.312,56.3439,25700.0
2014-12-23 15:55:00,70.79,70.81,70.75,70.77,53800.0,56.3359,56.3518,56.3041,56.32,53800.0
2014-12-24 09:30:00,70.93,70.96,70.79,70.81,14300.0,56.4473,56.4712,56.3359,56.3518,14300.0
2014-12-24 09:35:00,70.82,70.86,70.75,70.75,9700.0,56.3598,56.3916,56.3041,56.3041,9700.0
2014-12-24 09:40:00,70.78,70.82,70.71,70.77,15100.0,56.3279,56.3598,56.2722,56.32,15100.0
2014-12-24 09:45:00,70.76,70.77,70.71,70.74,9800.0,56.312,56.32,56.2722,56.2961,9800.0
2014-12-24 09:50:00,70.74,70.74,70.66,70.68,10100.0,56.2961,56.2961,56.2324,56.2484,10100.0
2014-12-24 09:55:00,70.67,70.74,70.64,70.73,10500.0,56.2404,56.2961,56.2165,56.2882,10500.0
2014-12-24 10:00:00,70.74,70.74,70.68,70.72,8300.0,56.2961,56.2961,56.2484,56.2802,8300.0
2014-12-24 10:05:00,70.69,70.74,70.67,70.69,9000.0,56.2563,56.2961,56.2404,56.2563,9000.0
2014-12-24 10:10:00,70.71,70.74,70.71,70.73,1100.0,56.2722,56.2961,56.2722,56.2882,1100.0
2014-12-24 10:15:00,70.72,70.79,70.72,70.77,6200.0,56.2802,56.3359,56.2802,56.32,6200.0
2014-12-24 10:20:00,70.77,70.89,70.77,70.87,11100.0,56.32,56.4155,56.32,56.3996,11100.0
2014-12-24 10:25:00,70.86,70.92,70.86,70.88,14600.0,56.3916,56.4394,56.3916,56.4075,14600.0
2014-12-24 10:30:00,70.86,70.9,70.86,70.88,6000.0,56.3916,56.4234,56.3916,56.4075,6000.0
2014-12-24 10:35:00,70.88,70.9,70.88,70.88,6200.0,56.4075,56.4234,56.4075,56.4075,6200.0
2014-12-24 10:40:00,70.87,70.88,70.85,70.85,6100.0,56.3996,56.4075,56.3837,56.3837,6100.0
2014-12-24 10:45:00,70.85,70.85,70.79,70.82,8100.0,56.3837,56.3837,56.3359,56.3598,8100.0
2014-12-24 10:50:00,70.82,70.82,70.78,70.78,5700.0,56.3598,56.3598,56.3279,56.3279,5700.0
2014-12-24 10:55:00,70.77,70.78,70.7,70.71,14400.0,56.32,56.3279,56.2643,56.2722,14400.0
2014-12-24 11:00:00,70.7,70.76,70.69,70.75,5100.0,56.2643,56.312,56.2563,56.3041,5100.0
2014-12-24 11:05:00,70.75,70.75,70.73,70.75,5000.0,56.3041,56.3041,56.2882,56.3041,5000.0
2014-12-24 11:10:00,70.76,70.79,70.76,70.78,8100.0,56.312,56.3359,56.312,56.3279,8100.0
2014-12-24 11:15:00,70.79,70.85,70.79,70.85,3800.0,56.3359,56.3837,56.3359,56.3837,3800.0
2014-12-24 11:20:00,70.87,70.87,70.83,70.86,4200.0,56.3996,56.3996,56.3677,56.3916,4200.0
2014-12-24 11:25:00,70.85,70.87,70.83,70.84,8000.0,56.3837,56.3996,56.3677,56.3757,8000.0
2014-12-24 11:30:00,70.84,70.87,70.82,70.82,6900.0,56.3757,56.3996,56.3598,56.3598,6900.0
2014-12-24 11:35:00,70.81,70.82,70.76,70.79,4600.0,56.3518,56.3598,56.312,56.3359,4600.0
2014-12-24 11:40:00,70.79,70.81,70.77,70.81,7600.0,56.3359,56.3518,56.32,56.3518,7600.0
2014-12-24 11:45:00,70.82,70.86,70.81,70.86,3500.0,56.3598,56.3916,56.3518,56.3916,3500.0
2014-12-24 11:50:00,70.86,70.91,70.85,70.88,6200.0,56.3916,56.4314,56.3837,56.4075,6200.0
2014-12-24 11:55:00,70.88,70.92,70.88,70.91,18500.0,56.4075,56.4394,56.4075,56.4314,18500.0
2014-12-24 12:00:00,70.92,70.93,70.89,70.93,10200.0,56.4394,56.4473,56.4155,56.4473,10200.0
2014-12-24 12:05:00,70.93,70.96,70.92,70.95,13700.0,56.4473,56.4712,56.4394,56.4632,13700.0
2014-12-24 12:10:00,70.95,71.0,70.94,70.96,10800.0,56.4632,56.503,56.4553,56.4712,10800.0
2014-12-24 12:15:00,70.95,70.97,70.9,70.93,8300.0,56.4632,56.4791,56.4234,56.4473,8300.0
2014-12-24 12:20:00,70.95,70.96,70.92,70.94,7200.0,56.4632,56.4712,56.4394,56.4553,7200.0
2014-12-24 12:25:00,70.94,70.96,70.93,70.94,6600.0,56.4553,56.4712,56.4473,56.4553,6600.0
2014-12-24 12:30:00,70.93,70.97,70.93,70.96,6700.0,56.4473,56.4791,56.4473,56.4712,6700.0
2014-12-24 12:35:00,70.96,70.97,70.92,70.92,7600.0,56.4712,56.4791,56.4394,56.4394,7600.0
2014-12-24 12:40:00,70.92,70.94,70.88,70.89,15200.0,56.4394,56.4553,56.4075,56.4155,15200.0
2014-12-24 12:45:00,70.89,70.89,70.84,70.84,14500.0,56.4155,56.4155,56.3757,56.3757,14500.0
2014-12-24 12:50:00,70.84,70.85,70.79,70.8,14700.0,56.3757,56.3837,56.3359,56.3439,14700.0
2014-12-24 12:55:00,70.79,70.8,70.68,70.69,48900.0,56.3359,56.3439,56.2484,56.2563,48900.0
2014-12-26 09:30:00,70.81,70.9,70.74,70.75,7200.0,56.3518,56.4234,56.2961,56.3041,7200.0
2014-12-26 09:35:00,70.8,70.93,70.79,70.89,9900.0,56.3439,56.4473,56.3359,56.4155,9900.0
2014-12-26 09:40:00,70.91,70.96,70.89,70.92,6400.0,56.4314,56.4712,56.4155,56.4394,6400.0
2014-12-26 09:45:00,70.88,70.99,70.83,70.96,7100.0,56.4075,56.4951,56.3677,56.4712,7100.0
2014-12-26 09:50:00,70.98,71.02,70.95,70.97,12900.0,56.4871,56.5189,56.4632,56.4791,12900.0
2014-12-26 09:55:00,70.97,71.02,70.97,71.0,11100.0,56.4791,56.5189,56.4791,56.503,11100.0
2014-12-26 10:00:00,70.99,71.03,70.93,70.99,7400.0,56.4951,56.5269,56.4473,56.4951,7400.0
2014-12-26 10:05:00,70.99,71.01,70.92,70.93,5500.0,56.4951,56.511,56.4394,56.4473,5500.0
2014-12-26 10:10:00,70.92,70.92,70.78,70.79,9100.0,56.4394,56.4394,56.3279,56.3359,9100.0
2014-12-26 10:15:00,70.8,70.81,70.78,70.81,3600.0,56.3439,56.3518,56.3279,56.3518,3600.0
2014-12-26 10:20:00,70.81,70.86,70.8,70.86,2200.0,56.3518,56.3916,56.3439,56.3916,2200.0
2014-12-26 10:25:00,70.86,70.88,70.85,70.85,6000.0,56.3916,56.4075,56.3837,56.3837,6000.0
2014-12-26 10:30:00,70.85,70.87,70.84,70.84,5600.0,56.3837,56.3996,56.3757,56.3757,5600.0
2014-12-26 10:35:00,70.83,70.9,70.83,70.88,8000.0,56.3677,56.4234,56.3677,56.4075,8000.0
2014-12-26 10:40:00,70.86,70.92,70.86,70.89,8000.0,56.3916,56.4394,56.3916,56.4155,8000.0
2014-12-26 10:45:00,70.91,70.93,70.88,70.9,3900.0,56.4314,56.4473,56.4075,56.4234,3900.0
2014-12-26 10:50:00,70.89,70.91,70.87,70.88,7800.0,56.4155,56.4314,56.3996,56.4075,7800.0
2014-12-26 10:55:00,70.87,70.88,70.85,70.85,11100.0,56.3996,56.4075,56.3837,56.3837,11100.0
2014-12-26 11:00:00,70.85,70.89,70.85,70.87,3700.0,56.3837,56.4155,56.3837,56.3996,3700.0
2014-12-26 11:05:00,70.88,70.9,70.86,70.87,7000.0,56.4075,56.4234,56.3916,56.3996,7000.0
2014-12-26 11:10:00,70.86,70.88,70.85,70.86,13400.0,56.3916,56.4075,56.3837,56.3916,13400.0
2014-12-26 11:15:00,70.86,70.89,70.85,70.87,6100.0,56.3916,56.4155,56.3837,56.3996,6100.0
2014-12-26 11:20:00,70.87,70.91,70.87,70.91,2600.0,56.3996,56.4314,56.3996,56.4314,2600.0
2014-12-26 11:25:00,70.92,70.94,70.9,70.9,7700.0,56.4394,56.4553,56.4234,56.4234,7700.0
2014-12-26 11:30:00,70.9,70.92,70.89,70.92,6400.0,56.4234,56.4394,56.4155,56.4394,6400.0
2014-12-26 11:35:00,70.92,70.94,70.91,70.93,5900.0,56.4394,56.4553,56.4314,56.4473,5900.0
2014-12-26 11:40:00,70.93,70.94,70.9,70.9,4600.0,56.4473,56.4553,56.4234,56.4234,4600.0
2014-12-26 11:45:00,70.91,70.94,70.91,70.94,3900.0,56.4314,56.4553,56.4314,56.4553,3900.0
2014-12-26 11:50:00,70.94,70.99,70.94,70.99,6800.0,56.4553,56.4951,56.4553,56.4951,6800.0
2014-12-26 11:55:00,70.99,71.0,70.98,71.0,18100.0,56.4951,56.503,56.4871,56.503,18100.0
2014-12-26 12:00:00,71.0,71.05,70.99,71.04,13100.0,56.503,56.5428,56.4951,56.5349,13100.0
2014-12-26 12:05:00,71.05,71.1,71.04,71.09,8000.0,56.5428,56.5826,56.5349,56.5746,8000.0
2014-12-26 12:10:00,71.09,71.11,71.08,71.09,10200.0,56.5746,56.5906,56.5667,56.5746,10200.0
2014-12-26 12:15:00,71.1,71.13,71.1,71.11,6300.0,56.5826,56.6065,56.5826,56.5906,6300.0
2014-12-26 12:20:00,71.12,71.14,71.11,71.13,2300.0,56.5985,56.6144,56.5906,56.6065,2300.0
2014-12-26 12:25:00,71.14,71.16,71.12,71.15,12100.0,56.6144,56.6304,56.5985,56.6224,12100.0
2014-12-26 12:30:00,71.15,71.17,71.15,71.17,5900.0,56.6224,56.6383,56.6224,56.6383,5900.0
2014-12-26 12:35:00,71.17,71.18,71.09,71.1,13700.0,56.6383,56.6463,56.5746,56.5826,13700.0
2014-12-26 12:40:00,71.1,71.17,71.09,71.15,7900.0,56.5826,56.6383,56.5746,56.6224,7900.0
2014-12-26 12:45:00,71.16,71.17,71.16,71.16,2500.0,56.6304,56.6383,56.6304,56.6304,2500.0
2014-12-26 12:50:00,71.16,71.17,71.15,71.16,10800.0,56.6304,56.6383,56.6224,56.6304,10800.0
2014-12-26 12:55:00,71.16,71.19,71.16,71.17,7900.0,56.6304,56.6542,56.6304,56.6383,7900.0
2014-12-26 13:00:00,71.18,71.21,71.17,71.2,5700.0,56.6463,56.6701,56.6383,56.6622,5700.0
2014-12-26 13:05:00,71.19,71.2,71.16,71.16,9800.0,56.6542,56.6622,56.6304,56.6304,9800.0
2014-12-26 13:10:00,71.16,71.17,71.13,71.14,6400.0,56.6304,56.6383,56.6065,56.6144,6400.0
2014-12-26 13:15:00,71.15,71.15,71.12,71.14,4200.0,56.6224,56.6224,56.5985,56.6144,4200.0
2014-12-26 13:20:00,71.15,71.18,71.13,71.13,6700.0,56.6224,56.6463,56.6065,56.6065,6700.0
2014-12-26 13:25:00,71.13,71.13,71.09,71.1,3600.0,56.6065,56.6065,56.5746,56.5826,3600.0
2014-12-26 13:30:00,71.11,71.16,71.11,71.16,12700.0,56.5906,56.6304,56.5906,56.6304,12700.0
2014-12-26 13:35:00,71.16,71.16,71.11,71.12,11100.0,56.6304,56.6304,56.5906,56.5985,11100.0
2014-12-26 13:40:00,71.11,71.13,71.1,71.1,3600.0,56.5906,56.6065,56.5826,56.5826,3600.0
2014-12-26 13:45:00,71.12,71.12,71.1,71.11,1200.0,56.5985,56.5985,56.5826,56.5906,1200.0
2014-12-26 13:50:00,71.12,71.14,71.11,71.13,6400.0,56.5985,56.6144,56.5906,56.6065,6400.0
2014-12-26 13:55:00,71.13,71.13,71.08,71.09,7500.0,56.6065,56.6065,56.5667,56.5746,7500.0
2014-12-26 14:00:00,71.1,71.16,71.1,71.12,10200.0,56.5826,56.6304,56.5826,56.5985,10200.0
2014-12-26 14:05:00,71.13,71.18,71.12,71.17,4200.0,56.6065,56.6463,56.5985,56.6383,4200.0
2014-12-26 14:10:00,71.17,71.17,71.13,71.15,3500.0,56.6383,56.6383,56.6065,56.6224,3500.0
2014-12-26 14:15:00,71.15,71.15,71.12,71.15,3700.0,56.6224,56.6224,56.5985,56.6224,3700.0
2014-12-26 14:20:00,71.14,71.16,71.14,71.14,3800.0,56.6144,56.6304,56.6144,56.6144,3800.0
2014-12-26 14:25:00,71.15,71.15,71.13,71.13,3800.0,56.6224,56.6224,56.6065,56.6065,3800.0
2014-12-26 14:30:00,71.13,71.16,71.13,71.15,6900.0,56.6065,56.6304,56.6065,56.6224,6900.0
2014-12-26 14:35:00,71.15,71.15,71.11,71.12,4500.0,56.6224,56.6224,56.5906,56.5985,4500.0
2014-12-26 14:40:00,71.12,71.17,71.11,71.16,6300.0,56.5985,56.6383,56.5906,56.6304,6300.0
2014-12-26 14:45:00,71.17,71.19,71.16,71.19,6700.0,56.6383,56.6542,56.6304,56.6542,6700.0
2014-12-26 14:50:00,71.19,71.21,71.18,71.21,5900.0,56.6542,56.6701,56.6463,56.6701,5900.0
2014-12-26 14:55:00,71.21,71.23,71.2,71.23,6200.0,56.6701,56.6861,56.6622,56.6861,6200.0
2014-12-26 15:00:00,71.22,71.25,71.22,71.23,10100.0,56.6781,56.702,56.6781,56.6861,10100.0
2014-12-26 15:05:00,71.23,71.23,71.22,71.23,4900.0,56.6861,56.6861,56.6781,56.6861,4900.0
2014-12-26 15:10:00,71.23,71.23,71.19,71.19,8100.0,56.6861,56.6861,56.6542,56.6542,8100.0
2014-12-26 15:15:00,71.19,71.21,71.17,71.2,11700.0,56.6542,56.6701,56.6383,56.6622,11700.0
2014-12-26 15:20:00,71.21,71.21,71.15,71.15,7400.0,56.6701,56.6701,56.6224,56.6224,7400.0
2014-12-26 15:25:00,71.16,71.16,71.09,71.1,13900.0,56.6304,56.6304,56.5746,56.5826,13900.0
2014-12-26 15:30:00,71.11,71.13,71.1,71.11,10600.0,56.5906,56.6065,56.5826,56.5906,10600.0
2014-12-26 15:35:00,71.11,71.13,71.1,71.11,10500.0,56.5906,56.6065,56.5826,56.5906,10500.0
2014-12-26 15:40:00,71.11,71.13,71.06,71.06,18800.0,56.5906,56.6065,56.5508,56.5508,18800.0
2014-12-26 15:45:00,71.06,71.07,71.01,71.01,31500.0,56.5508,56.5587,56.511,56.511,31500.0
2014-12-26 15:50:00,71.02,71.02,70.94,70.94,25400.0,56.5189,56.5189,56.4553,56.4553,25400.0
2014-12-26 15:55:00,70.94,70.96,70.91,70.94,57500.0,56.4553,56.4712,56.4314,56.4553,57500.0
2014-12-29 09:30:00,70.93,71.0,70.76,70.94,22300.0,56.4473,56.503,56.312,56.4553,22300.0
2014-12-29 09:35:00,70.98,71.19,70.96,71.1,14500.0,56.4871,56.6542,56.4712,56.5826,14500.0
2014-12-29 09:40:00,71.09,71.25,71.08,71.24,11400.0,56.5746,56.702,56.5667,56.694,11400.0
2014-12-29 09:45:00,71.24,71.44,71.24,71.41,15100.0,56.694,56.8532,56.694,56.8293,15100.0
2014-12-29 09:50:00,71.44,71.45,71.34,71.4,12800.0,56.8532,56.8611,56.7736,56.8213,12800.0
2014-12-29 09:55:00,71.39,71.44,71.36,71.39,15200.0,56.8134,56.8532,56.7895,56.8134,15200.0
2014-12-29 10:00:00,71.39,71.46,71.39,71.46,12800.0,56.8134,56.8691,56.8134,56.8691,12800.0
2014-12-29 10:05:00,71.46,71.53,71.44,71.51,11600.0,56.8691,56.9248,56.8532,56.9089,11600.0
2014-12-29 10:10:00,71.51,71.52,71.46,71.49,10400.0,56.9089,56.9168,56.8691,56.893,10400.0
2014-12-29 10:15:00,71.48,71.48,71.35,71.35,12000.0,56.885,56.885,56.7816,56.7816,12000.0
2014-12-29 10:20:00,71.35,71.35,71.27,71.28,10900.0,56.7816,56.7816,56.7179,56.7259,10900.0
2014-12-29 10:25:00,71.28,71.29,71.25,71.26,8600.0,56.7259,56.7338,56.702,56.7099,8600.0
2014-12-29 10:30:00,71.25,71.27,71.22,71.23,10600.0,56.702,56.7179,56.6781,56.6861,10600.0
2014-12-29 10:35:00,71.23,71.25,71.19,71.19,17100.0,56.6861,56.702,56.6542,56.6542,17100.0
2014-12-29 10:40:00,71.19,71.22,71.15,71.16,22800.0,56.6542,56.6781,56.6224,56.6304,22800.0
2014-12-29 10:45:00,71.17,71.18,71.12,71.14,6900.0,56.6383,56.6463,56.5985,56.6144,6900.0
2014-12-29 10:50:00,71.14,71.18,71.13,71.15,4600.0,56.6144,56.6463,56.6065,56.6224,4600.0
2014-12-29 10:55:00,71.14,71.15,71.12,71.15,7100.0,56.6144,56.6224,56.5985,56.6224,7100.0
2014-12-29 11:00:00,71.13,71.17,71.12,71.16,6900.0,56.6065,56.6383,56.5985,56.6304,6900.0
2014-12-29 11:05:00,71.15,71.18,71.12,71.17,5700.0,56.6224,56.6463,56.5985,56.6383,5700.0
2014-12-29 11:10:00,71.17,71.17,71.11,71.12,17200.0,56.6383,56.6383,56.5906,56.5985,17200.0
2014-12-29 11:15:00,71.11,71.11,71.0,71.0,24400.0,56.5906,56.5906,56.503,56.503,24400.0
2014-12-29 11:20:00,71.01,71.03,70.97,70.98,31600.0,56.511,56.5269,56.4791,56.4871,31600.0
2014-12-29 11:25:00,70.98,71.06,70.94,71.06,41600.0,56.4871,56.5508,56.4553,56.5508,41600.0
2014-12-29 11:30:00,71.07,71.1,71.05,71.06,14300.0,56.5587,56.5826,56.5428,56.5508,14300.0
2014-12-29 11:35:00,71.04,71.06,70.97,70.98,13000.0,56.5349,56.5508,56.4791,56.4871,13000.0
2014-12-29 11:40:00,70.97,70.98,70.91,70.94,17000.0,56.4791,56.4871,56.4314,56.4553,17000.0
2014-12-29 11:45:00,70.93,70.97,70.93,70.96,7400.0,56.4473,56.4791,56.4473,56.4712,7400.0
2014-12-29 11:50:00,70.97,70.99,70.96,70.97,6000.0,56.4791,56.4951,56.4712,56.4791,6000.0
2014-12-29 11:55:00,70.98,71.01,70.98,70.99,7800.0,56.4871,56.511,56.4871,56.4951,7800.0
2014-12-29 12:00:00,71.0,71.06,70.99,71.03,10700.0,56.503,56.5508,56.4951,56.5269,10700.0
2014-12-29 12:05:00,71.03,71.04,71.01,71.03,14200.0,56.5269,56.5349,56.511,56.5269,14200.0
2014-12-29 12:10:00,71.02,71.04,71.01,71.01,11500.0,56.5189,56.5349,56.511,56.511,11500.0
2014-12-29 12:15:00,71.0,71.01,70.96,70.97,10000.0,56.503,56.511,56.4712,56.4791,10000.0
2014-12-29 12:20:00,70.97,70.98,70.95,70.95,9100.0,56.4791,56.4871,56.4632,56.4632,9100.0
2014-12-29 12:25:00,70.95,70.96,70.92,70.93,21800.0,56.4632,56.4712,56.4394,56.4473,21800.0
2014-12-29 12:30:00,70.93,70.94,70.89,70.9,31800.0,56.4473,56.4553,56.4155,56.4234,31800.0
2014-12-29 12:35:00,70.9,70.99,70.9,70.99,7300.0,56.4234,56.4951,56.4234,56.4951,7300.0
2014-12-29 12:40:00,70.99,71.02,70.98,71.02,6400.0,56.4951,56.5189,56.4871,56.5189,6400.0
2014-12-29 12:45:00,71.02,71.04,71.0,71.03,7000.0,56.5189,56.5349,56.503,56.5269,7000.0
2014-12-29 12:50:00,71.03,71.04,71.02,71.03,4100.0,56.5269,56.5349,56.5189,56.5269,4100.0
2014-12-29 12:55:00,71.03,71.03,71.0,71.01,10000.0,56.5269,56.5269,56.503,56.511,10000.0
2014-12-29 13:00:00,71.01,71.04,71.01,71.03,5000.0,56.511,56.5349,56.511,56.5269,5000.0
2014-12-29 13:05:00,71.03,71.05,71.01,71.03,10400.0,56.5269,56.5428,56.511,56.5269,10400.0
2014-12-29 13:10:00,71.03,71.08,71.03,71.07,8400.0,56.5269,56.5667,56.5269,56.5587,8400.0
2014-12-29 13:15:00,71.07,71.13,71.06,71.12,7400.0,56.5587,56.6065,56.5508,56.5985,7400.0
2014-12-29 13:20:00,71.12,71.15,71.1,71.1,7600.0,56.5985,56.6224,56.5826,56.5826,7600.0
2014-12-29 13:25:00,71.11,71.14,71.11,71.12,6200.0,56.5906,56.6144,56.5906,56.5985,6200.0
2014-12-29 13:30:00,71.14,71.14,71.13,71.14,4200.0,56.6144,56.6144,56.6065,56.6144,4200.0
2014-12-29 13:35:00,71.14,71.16,71.14,71.15,5500.0,56.6144,56.6304,56.6144,56.6224,5500.0
2014-12-29 13:40:00,71.16,71.17,71.14,71.15,6600.0,56.6304,56.6383,56.6144,56.6224,6600.0
2014-12-29 13:45:00,71.15,71.15,71.12,71.14,6400.0,56.6224,56.6224,56.5985,56.6144,6400.0
2014-12-29 13:50:00,71.13,71.15,71.12,71.14,6800.0,56.6065,56.6224,56.5985,56.6144,6800.0
2014-12-29 13:55:00,71.13,71.15,71.12,71.14,4700.0,56.6065,56.6224,56.5985,56.6144,4700.0
2014-12-29 14:00:00,71.15,71.16,71.14,71.16,3600.0,56.6224,56.6304,56.6144,56.6304,3600.0
2014-12-29 14:05:00,71.16,71.17,71.13,71.13,9600.0,56.6304,56.6383,56.6065,56.6065,9600.0
2014-12-29 14:10:00,71.13,71.14,71.12,71.14,4300.0,56.6065,56.6144,56.5985,56.6144,4300.0
2014-12-29 14:15:00,71.15,71.15,71.1,71.11,9000.0,56.6224,56.6224,56.5826,56.5906,9000.0
2014-12-29 14:20:00,71.1,71.11,71.08,71.1,6300.0,56.5826,56.5906,56.5667,56.5826,6300.0
2014-12-29 14:25:00,71.11,71.11,71.08,71.08,8900.0,56.5906,56.5906,56.5667,56.5667,8900.0
2014-12-29 14:30:00,71.09,71.12,71.07,71.08,6300.0,56.5746,56.5985,56.5587,56.5667,6300.0
2014-12-29 14:35:00,71.07,71.09,71.06,71.07,5500.0,56.5587,56.5746,56.5508,56.5587,5500.0
2014-12-29 14:40:00,71.07,71.08,71.06,71.06,4200.0,56.5587,56.5667,56.5508,56.5508,4200.0
2014-12-29 14:45:00,71.07,71.07,71.05,71.06,4800.0,56.5587,56.5587,56.5428,56.5508,4800.0
2014-12-29 14:50:00,71.07,71.08,71.06,71.08,5200.0,56.5587,56.5667,56.5508,56.5667,5200.0
2014-12-29 14:55:00,71.07,71.12,71.07,71.12,11800.0,56.5587,56.5985,56.5587,56.5985,11800.0
2014-12-29 15:00:00,71.12,71.14,71.11,71.13,5400.0,56.5985,56.6144,56.5906,56.6065,5400.0
2014-12-29 15:05:00,71.13,71.15,71.13,71.15,6300.0,56.6065,56.6224,56.6065,56.6224,6300.0
2014-12-29 15:10:00,71.16,71.16,71.12,71.12,10500.0,56.6304,56.6304,56.5985,56.5985,10500.0
2014-12-29 15:15:00,71.12,71.15,71.11,71.12,8700.0,56.5985,56.6224,56.5906,56.5985,8700.0
2014-12-29 15:20:00,71.11,71.12,71.08,71.09,9000.0,56.5906,56.5985,56.5667,56.5746,9000.0
2014-12-29 15:25:00,71.09,71.09,71.05,71.05,11400.0,56.5746,56.5746,56.5428,56.5428,11400.0
2014-12-29 15:30:00,71.06,71.06,71.02,71.03,12700.0,56.5508,56.5508,56.5189,56.5269,12700.0
2014-12-29 15:35:00,71.03,71.07,71.02,71.06,16400.0,56.5269,56.5587,56.5189,56.5508,16400.0
2014-12-29 15:40:00,71.06,71.1,71.05,71.09,19500.0,56.5508,56.5826,56.5428,56.5746,19500.0
2014-12-29 15:45:00,71.09,71.11,71.08,71.09,27400.0,56.5746,56.5906,56.5667,56.5746,27400.0
2014-12-29 15:50:00,71.09,71.1,71.07,71.07,15400.0,56.5746,56.5826,56.5587,56.5587,15400.0
2014-12-29 15:55:00,71.07,71.07,71.0,71.01,74800.0,56.5587,56.5587,56.503,56.511,74800.0
2014-12-30 09:30:00,70.97,70.97,70.84,70.94,18700.0,56.4791,56.4791,56.3757,56.4553,18700.0
2014-12-30 09:35:00,70.95,71.06,70.95,70.96,13300.0,56.4632,56.5508,56.4632,56.4712,13300.0
2014-12-30 09:40:00,70.96,70.96,70.84,70.84,15700.0,56.4712,56.4712,56.3757,56.3757,15700.0
2014-12-30 09:45:00,70.87,70.87,70.77,70.82,13500.0,56.3996,56.3996,56.32,56.3598,13500.0
2014-12-30 09:50:00,70.82,70.92,70.8,70.91,7000.0,56.3598,56.4394,56.3439,56.4314,7000.0
2014-12-30 09:55:00,70.9,70.91,70.75,70.75,16600.0,56.4234,56.4314,56.3041,56.3041,16600.0
2014-12-30 10:00:00,70.82,70.97,70.79,70.91,24400.0,56.3598,56.4791,56.3359,56.4314,24400.0
2014-12-30 10:05:00,70.93,71.02,70.91,71.02,13700.0,56.4473,56.5189,56.4314,56.5189,13700.0
2014-12-30 10:10:00,71.02,71.09,71.0,71.09,7400.0,56.5189,56.5746,56.503,56.5746,7400.0
2014-12-30 10:15:00,71.06,71.12,71.03,71.08,13700.0,56.5508,56.5985,56.5269,56.5667,13700.0
2014-12-30 10:20:00,71.08,71.1,71.04,71.06,8300.0,56.5667,56.5826,56.5349,56.5508,8300.0
2014-12-30 10:25:00,71.06,71.09,71.05,71.07,7100.0,56.5508,56.5746,56.5428,56.5587,7100.0
2014-12-30 10:30:00,71.07,71.07,71.02,71.02,4800.0,56.5587,56.5587,56.5189,56.5189,4800.0
2014-12-30 10:35:00,71.01,71.03,71.01,71.01,6600.0,56.511,56.5269,56.511,56.511,6600.0
2014-12-30 10:40:00,71.03,71.08,71.03,71.07,7700.0,56.5269,56.5667,56.5269,56.5587,7700.0
2014-12-30 10:45:00,71.07,71.12,71.07,71.12,7700.0,56.5587,56.5985,56.5587,56.5985,7700.0
2014-12-30 10:50:00,71.15,71.16,71.11,71.11,6000.0,56.6224,56.6304,56.5906,56.5906,6000.0
2014-12-30 10:55:00,71.11,71.14,71.09,71.09,7200.0,56.5906,56.6144,56.5746,56.5746,7200.0
2014-12-30 11:00:00,71.09,71.1,71.02,71.02,7500.0,56.5746,56.5826,56.5189,56.5189,7500.0
2014-12-30 11:05:00,71.02,71.11,71.02,71.1,5800.0,56.5189,56.5906,56.5189,56.5826,5800.0
2014-12-30 11:10:00,71.1,71.1,71.02,71.05,4700.0,56.5826,56.5826,56.5189,56.5428,4700.0
2014-12-30 11:15:00,71.03,71.08,71.02,71.08,8000.0,56.5269,56.5667,56.5189,56.5667,8000.0
2014-12-30 11:20:00,71.09,71.13,71.08,71.12,8600.0,56.5746,56.6065,56.5667,56.5985,8600.0
2014-12-30 11:25:00,71.13,71.17,71.12,71.17,14400.0,56.6065,56.6383,56.5985,56.6383,14400.0
2014-12-30 11:30:00,71.17,71.19,71.14,71.15,17100.0,56.6383,56.6542,56.6144,56.6224,17100.0
2014-12-30 11:35:00,71.16,71.21,71.16,71.21,5000.0,56.6304,56.6701,56.6304,56.6701,5000.0
2014-12-30 11:40:00,71.2,71.22,71.15,71.15,4600.0,56.6622,56.6781,56.6224,56.6224,4600.0
2014-12-30 11:45:00,71.14,71.2,71.12,71.2,9600.0,56.6144,56.6622,56.5985,56.6622,9600.0
2014-12-30 11:50:00,71.2,71.22,71.18,71.22,4100.0,56.6622,56.6781,56.6463,56.6781,4100.0
2014-12-30 11:55:00,71.23,71.24,71.22,71.23,7900.0,56.6861,56.694,56.6781,56.6861,7900.0
2014-12-30 12:00:00,71.24,71.29,71.24,71.29,6600.0,56.694,56.7338,56.694,56.7338,6600.0
2014-12-30 12:05:00,71.3,71.3,71.21,71.22,13400.0,56.7418,56.7418,56.6701,56.6781,13400.0
2014-12-30 12:10:00,71.21,71.23,71.19,71.19,8400.0,56.6701,56.6861,56.6542,56.6542,8400.0
2014-12-30 12:15:00,71.19,71.2,71.16,71.16,3200.0,56.6542,56.6622,56.6304,56.6304,3200.0
2014-12-30 12:20:00,71.15,71.15,71.12,71.15,10700.0,56.6224,56.6224,56.5985,56.6224,10700.0
2014-12-30 12:25:00,71.15,71.17,71.14,71.16,2400.0,56.6224,56.6383,56.6144,56.6304,2400.0
2014-12-30 12:30:00,71.17,71.18,71.13,71.13,14600.0,56.6383,56.6463,56.6065,56.6065,14600.0
2014-12-30 12:35:00,71.13,71.14,71.11,71.12,5600.0,56.6065,56.6144,56.5906,56.5985,5600.0
2014-12-30 12:40:00,71.11,71.12,71.08,71.1,7800.0,56.5906,56.5985,56.5667,56.5826,7800.0
2014-12-30 12:45:00,71.09,71.15,71.08,71.14,9300.0,56.5746,56.6224,56.5667,56.6144,9300.0
2014-12-30 12:50:00,71.15,71.15,71.14,71.14,5900.0,56.6224,56.6224,56.6144,56.6144,5900.0
2014-12-30 12:55:00,71.15,71.15,71.13,71.15,9800.0,56.6224,56.6224,56.6065,56.6224,9800.0
2014-12-30 13:00:00,71.14,71.15,71.13,71.13,1900.0,56.6144,56.6224,56.6065,56.6065,1900.0
2014-12-30 13:05:00,71.15,71.15,71.11,71.14,9000.0,56.6224,56.6224,56.5906,56.6144,9000.0
2014-12-30 13:10:00,71.14,71.16,71.14,71.15,18700.0,56.6144,56.6304,56.6144,56.6224,18700.0
2014-12-30 13:15:00,71.15,71.16,71.14,71.15,8000.0,56.6224,56.6304,56.6144,56.6224,8000.0
2014-12-30 13:20:00,71.16,71.17,71.15,71.17,4100.0,56.6304,56.6383,56.6224,56.6383,4100.0
2014-12-30 13:25:00,71.17,71.17,71.13,71.15,8400.0,56.6383,56.6383,56.6065,56.6224,8400.0
2014-12-30 13:30:00,71.14,71.16,71.12,71.12,4800.0,56.6144,56.6304,56.5985,56.5985,4800.0
2014-12-30 13:35:00,71.12,71.13,71.09,71.1,10500.0,56.5985,56.6065,56.5746,56.5826,10500.0
2014-12-30 13:40:00,71.1,71.1,71.03,71.05,13500.0,56.5826,56.5826,56.5269,56.5428,13500.0
2014-12-30 13:45:00,71.06,71.1,71.04,71.09,6700.0,56.5508,56.5826,56.5349,56.5746,6700.0
2014-12-30 13:50:00,71.1,71.11,71.08,71.11,7500.0,56.5826,56.5906,56.5667,56.5906,7500.0
2014-12-30 13:55:00,71.12,71.14,71.06,71.07,4000.0,56.5985,56.6144,56.5508,56.5587,4000.0
2014-12-30 14:00:00,71.07,71.09,71.06,71.09,5800.0,56.5587,56.5746,56.5508,56.5746,5800.0
2014-12-30 14:05:00,71.08,71.1,71.07,71.07,10900.0,56.5667,56.5826,56.5587,56.5587,10900.0
2014-12-30 14:10:00,71.08,71.1,71.08,71.1,2500.0,56.5667,56.5826,56.5667,56.5826,2500.0
2014-12-30 14:15:00,71.08,71.08,71.05,71.05,13100.0,56.5667,56.5667,56.5428,56.5428,13100.0
2014-12-30 14:20:00,71.06,71.09,71.05,71.07,6600.0,56.5508,56.5746,56.5428,56.5587,6600.0
2014-12-30 14:25:00,71.07,71.1,71.06,71.1,9900.0,56.5587,56.5826,56.5508,56.5826,9900.0
2014-12-30 14:30:00,71.09,71.09,71.06,71.08,7400.0,56.5746,56.5746,56.5508,56.5667,7400.0
2014-12-30 14:35:00,71.09,71.12,71.07,71.12,9100.0,56.5746,56.5985,56.5587,56.5985,9100.0
2014-12-30 14:40:00,71.11,71.13,71.09,71.1,5800.0,56.5906,56.6065,56.5746,56.5826,5800.0
2014-12-30 14:45:00,71.09,71.14,71.09,71.11,6500.0,56.5746,56.6144,56.5746,56.5906,6500.0
2014-12-30 14:50:00,71.11,71.12,71.1,71.11,10400.0,56.5906,56.5985,56.5826,56.5906,10400.0
2014-12-30 14:55:00,71.11,71.12,71.09,71.12,13300.0,56.5906,56.5985,56.5746,56.5985,13300.0
2014-12-30 15:00:00,71.11,71.12,71.08,71.09,13100.0,56.5906,56.5985,56.5667,56.5746,13100.0
2014-12-30 15:05:00,71.09,71.13,71.09,71.12,14000.0,56.5746,56.6065,56.5746,56.5985,14000.0
2014-12-30 15:10:00,71.11,71.13,71.11,71.12,5400.0,56.5906,56.6065,56.5906,56.5985,5400.0
2014-12-30 15:15:00,71.12,71.13,71.06,71.09,15500.0,56.5985,56.6065,56.5508,56.5746,15500.0
2014-12-30 15:20:00,71.08,71.1,71.08,71.1,9300.0,56.5667,56.5826,56.5667,56.5826,9300.0
2014-12-30 15:25:00,71.09,71.1,71.07,71.07,8800.0,56.5746,56.5826,56.5587,56.5587,8800.0
2014-12-30 15:30:00,71.07,71.1,71.06,71.09,17300.0,56.5587,56.5826,56.5508,56.5746,17300.0
2014-12-30 15:35:00,71.1,71.14,71.09,71.12,18800.0,56.5826,56.6144,56.5746,56.5985,18800.0
2014-12-30 15:40:00,71.13,71.13,71.05,71.08,33400.0,56.6065,56.6065,56.5428,56.5667,33400.0
2014-12-30 15:45:00,71.07,71.08,71.0,71.03,36400.0,56.5587,56.5667,56.503,56.5269,36400.0
2014-12-30 15:50:00,71.02,71.02,70.97,70.98,24500.0,56.5189,56.5189,56.4791,56.4871,24500.0
2014-12-30 15:55:00,70.98,70.99,70.93,70.94,72600.0,56.4871,56.4951,56.4473,56.4553,72600.0
2014-12-31 09:30:00,71.16,71.16,71.01,71.11,18000.0,56.6304,56.6304,56.511,56.5906,18000.0
2014-12-31 09:35:00,71.11,71.16,71.08,71.14,7100.0,56.5906,56.6304,56.5667,56.6144,7100.0
2014-12-31 09:40:00,71.09,71.17,71.06,71.06,13900.0,56.5746,56.6383,56.5508,56.5508,13900.0
2014-12-31 09:45:00,71.11,71.11,71.03,71.08,9000.0,56.5906,56.5906,56.5269,56.5667,9000.0
2014-12-31 09:50:00,71.08,71.14,71.06,71.1,4200.0,56.5667,56.6144,56.5508,56.5826,4200.0
2014-12-31 09:55:00,71.12,71.16,71.1,71.1,7200.0,56.5985,56.6304,56.5826,56.5826,7200.0
2014-12-31 10:00:00,71.13,71.17,71.08,71.12,9700.0,56.6065,56.6383,56.5667,56.5985,9700.0
2014-12-31 10:05:00,71.12,71.21,71.11,71.2,6400.0,56.5985,56.6701,56.5906,56.6622,6400.0
2014-12-31 10:10:00,71.2,71.21,71.15,71.18,4900.0,56.6622,56.6701,56.6224,56.6463,4900.0
2014-12-31 10:15:00,71.18,71.19,71.13,71.16,2400.0,56.6463,56.6542,56.6065,56.6304,2400.0
2014-12-31 10:20:00,71.18,71.18,71.14,71.14,2100.0,56.6463,56.6463,56.6144,56.6144,2100.0
2014-12-31 10:25:00,71.14,71.15,71.11,71.13,4300.0,56.6144,56.6224,56.5906,56.6065,4300.0
2014-12-31 10:30:00,71.15,71.21,71.14,71.19,17700.0,56.6224,56.6701,56.6144,56.6542,17700.0
2014-12-31 10:35:00,71.18,71.18,71.15,71.15,9100.0,56.6463,56.6463,56.6224,56.6224,9100.0
2014-12-31 10:40:00,71.16,71.19,71.15,71.19,6400.0,56.6304,56.6542,56.6224,56.6542,6400.0
2014-12-31 10:45:00,71.19,71.19,71.14,71.16,7000.0,56.6542,56.6542,56.6144,56.6304,7000.0
2014-12-31 10:50:00,71.17,71.19,71.16,71.17,4200.0,56.6383,56.6542,56.6304,56.6383,4200.0
2014-12-31 10:55:00,71.18,71.18,71.13,71.15,6500.0,56.6463,56.6463,56.6065,56.6224,6500.0
2014-12-31 11:00:00,71.16,71.17,71.14,71.14,4700.0,56.6304,56.6383,56.6144,56.6144,4700.0
2014-12-31 11:05:00,71.14,71.15,71.13,71.15,5700.0,56.6144,56.6224,56.6065,56.6224,5700.0
2014-12-31 11:10:00,71.15,71.15,71.09,71.11,9400.0,56.6224,56.6224,56.5746,56.5906,9400.0
2014-12-31 11:15:00,71.08,71.09,71.07,71.09,2800.0,56.5667,56.5746,56.5587,56.5746,2800.0
2014-12-31 11:20:00,71.09,71.14,71.09,71.13,5500.0,56.5746,56.6144,56.5746,56.6065,5500.0
2014-12-31 11:25:00,71.13,71.13,71.07,71.07,9700.0,56.6065,56.6065,56.5587,56.5587,9700.0
2014-12-31 11:30:00,71.08,71.11,71.07,71.11,6300.0,56.5667,56.5906,56.5587,56.5906,6300.0
2014-12-31 11:35:00,71.1,71.12,71.06,71.07,22800.0,56.5826,56.5985,56.5508,56.5587,22800.0
2014-12-31 11:40:00,71.08,71.09,71.04,71.04,8600.0,56.5667,56.5746,56.5349,56.5349,8600.0
2014-12-31 11:45:00,71.04,71.05,71.01,71.04,5600.0,56.5349,56.5428,56.511,56.5349,5600.0
2014-12-31 11:50:00,71.04,71.04,71.01,71.02,4200.0,56.5349,56.5349,56.511,56.5189,4200.0
2014-12-31 11:55:00,71.03,71.08,71.02,71.04,11100.0,56.5269,56.5667,56.5189,56.5349,11100.0
2014-12-31 12:00:00,71.05,71.07,70.88,70.88,19600.0,56.5428,56.5587,56.4075,56.4075,19600.0
2014-12-31 12:05:00,70.89,71.0,70.89,70.98,8400.0,56.4155,56.503,56.4155,56.4871,8400.0
2014-12-31 12:10:00,71.0,71.04,70.98,71.01,7900.0,56.503,56.5349,56.4871,56.511,7900.0
2014-12-31 12:15:00,71.02,71.02,70.97,70.97,3400.0,56.5189,56.5189,56.4791,56.4791,3400.0
2014-12-31 12:20:00,70.94,70.94,70.85,70.86,11600.0,56.4553,56.4553,56.3837,56.3916,11600.0
2014-12-31 12:25:00,70.86,70.86,70.75,70.82,16700.0,56.3916,56.3916,56.3041,56.3598,16700.0
2014-12-31 12:30:00,70.83,70.87,70.75,70.75,3700.0,56.3677,56.3996,56.3041,56.3041,3700.0
2014-12-31 12:35:00,70.74,70.8,70.74,70.78,4500.0,56.2961,56.3439,56.2961,56.3279,4500.0
2014-12-31 12:40:00,70.77,70.8,70.73,70.76,8200.0,56.32,56.3439,56.2882,56.312,8200.0
2014-12-31 12:45:00,70.77,70.78,70.74,70.76,2500.0,56.32,56.3279,56.2961,56.312,2500.0
2014-12-31 12:50:00,70.77,70.79,70.71,70.77,10900.0,56.32,56.3359,56.2722,56.32,10900.0
2014-12-31 12:55:00,70.77,70.79,70.74,70.76,6200.0,56.32,56.3359,56.2961,56.312,6200.0
2014-12-31 13:00:00,70.77,70.87,70.76,70.84,12900.0,56.32,56.3996,56.312,56.3757,12900.0
2014-12-31 13:05:00,70.84,70.85,70.78,70.78,6400.0,56.3757,56.3837,56.3279,56.3279,6400.0
2014-12-31 13:10:00,70.78,70.81,70.75,70.77,10500.0,56.3279,56.3518,56.3041,56.32,10500.0
2014-12-31 13:15:00,70.77,70.8,70.75,70.79,5400.0,56.32,56.3439,56.3041,56.3359,5400.0
2014-12-31 13:20:00,70.79,70.8,70.76,70.78,4400.0,56.3359,56.3439,56.312,56.3279,4400.0
2014-12-31 13:25:00,70.79,70.82,70.77,70.82,6300.0,56.3359,56.3598,56.32,56.3598,6300.0
2014-12-31 13:30:00,70.83,70.85,70.8,70.82,9100.0,56.3677,56.3837,56.3439,56.3598,9100.0
2014-12-31 13:35:00,70.82,70.86,70.81,70.86,6800.0,56.3598,56.3916,56.3518,56.3916,6800.0
2014-12-31 13:40:00,70.84,70.91,70.84,70.89,10300.0,56.3757,56.4314,56.3757,56.4155,10300.0
2014-12-31 13:45:00,70.88,70.89,70.87,70.87,6100.0,56.4075,56.4155,56.3996,56.3996,6100.0
2014-12-31 13:50:00,70.87,70.87,70.81,70.81,7000.0,56.3996,56.3996,56.3518,56.3518,7000.0
2014-12-31 13:55:00,70.79,70.81,70.73,70.78,13100.0,56.3359,56.3518,56.2882,56.3279,13100.0
2014-12-31 14:00:00,70.78,70.79,70.74,70.79,5600.0,56.3279,56.3359,56.2961,56.3359,5600.0
2014-12-31 14:05:00,70.79,70.79,70.71,70.74,9300.0,56.3359,56.3359,56.2722,56.2961,9300.0
2014-12-31 14:10:00,70.74,70.77,70.73,70.74,6600.0,56.2961,56.32,56.2882,56.2961,6600.0
2014-12-31 14:15:00,70.75,70.75,70.66,70.7,12600.0,56.3041,56.3041,56.2324,56.2643,12600.0
2014-12-31 14:20:00,70.69,70.7,70.65,70.7,9400.0,56.2563,56.2643,56.2245,56.2643,9400.0
2014-12-31 14:25:00,70.7,70.72,70.65,70.68,15800.0,56.2643,56.2802,56.2245,56.2484,15800.0
2014-12-31 14:30:00,70.68,70.68,70.63,70.63,10700.0,56.2484,56.2484,56.2086,56.2086,10700.0
2014-12-31 14:35:00,70.63,70.63,70.51,70.52,16800.0,56.2086,56.2086,56.1131,56.121,16800.0
2014-12-31 14:40:00,70.52,70.56,70.47,70.56,15700.0,56.121,56.1529,56.0812,56.1529,15700.0
2014-12-31 14:45:00,70.55,70.6,70.55,70.59,7000.0,56.1449,56.1847,56.1449,56.1767,7000.0
2014-12-31 14:50:00,70.59,70.66,70.59,70.63,12600.0,56.1767,56.2324,56.1767,56.2086,12600.0
2014-12-31 14:55:00,70.63,70.65,70.6,70.62,8900.0,56.2086,56.2245,56.1847,56.2006,8900.0
2014-12-31 15:00:00,70.62,70.62,70.54,70.55,9400.0,56.2006,56.2006,56.1369,56.1449,9400.0
2014-12-31 15:05:00,70.56,70.61,70.56,70.61,5800.0,56.1529,56.1927,56.1529,56.1927,5800.0
2014-12-31 15:10:00,70.6,70.68,70.55,70.67,15500.0,56.1847,56.2484,56.1449,56.2404,15500.0
2014-12-31 15:15:00,70.67,70.71,70.66,70.71,16200.0,56.2404,56.2722,56.2324,56.2722,16200.0
2014-12-31 15:20:00,70.7,70.74,70.68,70.74,17300.0,56.2643,56.2961,56.2484,56.2961,17300.0
2014-12-31 15:25:00,70.73,70.74,70.7,70.72,20700.0,56.2882,56.2961,56.2643,56.2802,20700.0
2014-12-31 15:30:00,70.72,70.73,70.59,70.61,23600.0,56.2802,56.2882,56.1767,56.1927,23600.0
2014-12-31 15:35:00,70.62,70.68,70.6,70.61,16700.0,56.2006,56.2484,56.1847,56.1927,16700.0
2014-12-31 15:40:00,70.6,70.61,70.48,70.53,21600.0,56.1847,56.1927,56.0892,56.129,21600.0
2014-12-31 15:45:00,70.52,70.53,70.34,70.34,62700.0,56.121,56.129,55.9778,55.9778,62700.0
2014-12-31 15:50:00,70.34,70.35,70.25,70.3,50400.0,55.9778,55.9857,55.9062,55.946,50400.0
2014-12-31 15:55:00,70.3,70.4,70.24,70.24,97500.0,55.946,56.0255,55.8982,55.8982,97500.0
2015-01-02 09:30:00,70.59,70.91,70.49,70.83,57200.0,56.1767,56.4314,56.0972,56.3677,57200.0
2015-01-02 09:35:00,70.88,70.88,70.76,70.8,15800.0,56.4075,56.4075,56.312,56.3439,15800.0
2015-01-02 09:40:00,70.82,70.88,70.66,70.69,36500.0,56.3598,56.4075,56.2324,56.2563,36500.0
2015-01-02 09:45:00,70.68,70.68,70.5,70.61,43600.0,56.2484,56.2484,56.1051,56.1927,43600.0
2015-01-02 09:50:00,70.61,70.7,70.6,70.65,13000.0,56.1927,56.2643,56.1847,56.2245,13000.0
2015-01-02 09:55:00,70.62,70.72,70.62,70.68,8600.0,56.2006,56.2802,56.2006,56.2484,8600.0
2015-01-02 10:00:00,70.68,70.72,70.53,70.65,23300.0,56.2484,56.2802,56.129,56.2245,23300.0
2015-01-02 10:05:00,70.67,70.68,70.6,70.6,11700.0,56.2404,56.2484,56.1847,56.1847,11700.0
2015-01-02 10:10:00,70.6,70.75,70.6,70.71,14100.0,56.1847,56.3041,56.1847,56.2722,14100.0
2015-01-02 10:15:00,70.7,70.73,70.6,70.6,13000.0,56.2643,56.2882,56.1847,56.1847,13000.0
2015-01-02 10:20:00,70.6,70.6,70.52,70.53,13200.0,56.1847,56.1847,56.121,56.129,13200.0
2015-01-02 10:25:00,70.55,70.65,70.55,70.63,10800.0,56.1449,56.2245,56.1449,56.2086,10800.0
2015-01-02 10:30:00,70.63,70.63,70.47,70.52,19900.0,56.2086,56.2086,56.0812,56.121,19900.0
2015-01-02 10:35:00,70.5,70.53,70.34,70.34,8400.0,56.1051,56.129,55.9778,55.9778,8400.0
2015-01-02 10:40:00,70.32,70.35,70.19,70.23,18200.0,55.9619,55.9857,55.8584,55.8902,18200.0
2015-01-02 10:45:00,70.24,70.24,70.19,70.22,8400.0,55.8982,55.8982,55.8584,55.8823,8400.0
2015-01-02 10:50:00,70.23,70.24,70.19,70.24,9100.0,55.8902,55.8982,55.8584,55.8982,9100.0
2015-01-02 10:55:00,70.22,70.29,70.21,70.21,13200.0,55.8823,55.938,55.8743,55.8743,13200.0
2015-01-02 11:00:00,70.23,70.24,70.11,70.11,11900.0,55.8902,55.8982,55.7947,55.7947,11900.0
2015-01-02 11:05:00,70.12,70.13,70.06,70.1,9500.0,55.8027,55.8107,55.755,55.7868,9500.0
2015-01-02 11:10:00,70.1,70.1,69.93,69.97,28600.0,55.7868,55.7868,55.6515,55.6833,28600.0
2015-01-02 11:15:00,69.97,70.03,69.92,69.92,27700.0,55.6833,55.7311,55.6435,55.6435,27700.0
2015-01-02 11:20:00,69.92,69.92,69.87,69.91,45200.0,55.6435,55.6435,55.6037,55.6356,45200.0
2015-01-02 11:25:00,69.9,69.94,69.86,69.87,34000.0,55.6276,55.6595,55.5958,55.6037,34000.0
2015-01-02 11:30:00,69.88,69.98,69.88,69.97,11900.0,55.6117,55.6913,55.6117,55.6833,11900.0
2015-01-02 11:35:00,69.97,69.97,69.85,69.86,12000.0,55.6833,55.6833,55.5878,55.5958,12000.0
2015-01-02 11:40:00,69.87,69.91,69.83,69.83,6500.0,55.6037,55.6356,55.5719,55.5719,6500.0
2015-01-02 11:45:00,69.84,69.87,69.8,69.85,12300.0,55.5799,55.6037,55.548,55.5878,12300.0
2015-01-02 11:50:00,69.85,69.85,69.75,69.79,11700.0,55.5878,55.5878,55.5083,55.5401,11700.0
2015-01-02 11:55:00,69.8,69.89,69.8,69.88,7300.0,55.548,55.6197,55.548,55.6117,7300.0
2015-01-02 12:00:00,69.88,69.96,69.86,69.95,13000.0,55.6117,55.6754,55.5958,55.6674,13000.0
2015-01-02 12:05:00,69.95,70.05,69.95,70.04,6600.0,55.6674,55.747,55.6674,55.739,6600.0
2015-01-02 12:10:00,70.05,70.06,70.03,70.03,7900.0,55.747,55.755,55.7311,55.7311,7900.0
2015-01-02 12:15:00,70.04,70.04,69.95,69.97,9300.0,55.739,55.739,55.6674,55.6833,9300.0
2015-01-02 12:20:00,69.97,70.0,69.95,69.99,10000.0,55.6833,55.7072,55.6674,55.6992,10000.0
2015-01-02 12:25:00,69.98,70.01,69.96,70.01,11800.0,55.6913,55.7152,55.6754,55.7152,11800.0
2015-01-02 12:30:00,70.02,70.09,70.01,70.08,6900.0,55.7231,55.7788,55.7152,55.7709,6900.0
2015-01-02 12:35:00,70.08,70.09,70.01,70.09,10600.0,55.7709,55.7788,55.7152,55.7788,10600.0
2015-01-02 12:40:00,70.08,70.09,70.02,70.03,5100.0,55.7709,55.7788,55.7231,55.7311,5100.0
2015-01-02 12:45:00,70.02,70.02,69.87,69.9,10600.0,55.7231,55.7231,55.6037,55.6276,10600.0
2015-01-02 12:50:00,69.89,69.93,69.87,69.93,5200.0,55.6197,55.6515,55.6037,55.6515,5200.0
2015-01-02 12:55:00,69.92,69.93,69.85,69.85,6100.0,55.6435,55.6515,55.5878,55.5878,6100.0
2015-01-02 13:00:00,69.85,69.93,69.85,69.93,9200.0,55.5878,55.6515,55.5878,55.6515,9200.0
2015-01-02 13:05:00,69.95,69.97,69.9,69.91,14000.0,55.6674,55.6833,55.6276,55.6356,14000.0
2015-01-02 13:10:00,69.91,69.91,69.89,69.9,19800.0,55.6356,55.6356,55.6197,55.6276,19800.0
2015-01-02 13:15:00,69.89,69.94,69.88,69.89,11300.0,55.6197,55.6595,55.6117,55.6197,11300.0
2015-01-02 13:20:00,69.88,69.98,69.88,69.97,7000.0,55.6117,55.6913,55.6117,55.6833,7000.0
2015-01-02 13:25:00,69.97,69.98,69.79,69.8,10600.0,55.6833,55.6913,55.5401,55.548,10600.0
2015-01-02 13:30:00,69.8,69.82,69.73,69.78,13000.0,55.548,55.564,55.4923,55.5321,13000.0
2015-01-02 13:35:00,69.78,69.81,69.75,69.76,11600.0,55.5321,55.556,55.5083,55.5162,11600.0
2015-01-02 13:40:00,69.78,69.83,69.77,69.78,5200.0,55.5321,55.5719,55.5242,55.5321,5200.0
2015-01-02 13:45:00,69.78,69.81,69.76,69.78,8300.0,55.5321,55.556,55.5162,55.5321,8300.0
2015-01-02 13:50:00,69.76,69.87,69.76,69.87,8400.0,55.5162,55.6037,55.5162,55.6037,8400.0
2015-01-02 13:55:00,69.86,69.88,69.82,69.85,6100.0,55.5958,55.6117,55.564,55.5878,6100.0
2015-01-02 14:00:00,69.85,69.93,69.84,69.92,7700.0,55.5878,55.6515,55.5799,55.6435,7700.0
2015-01-02 14:05:00,69.92,69.92,69.85,69.92,10600.0,55.6435,55.6435,55.5878,55.6435,10600.0
2015-01-02 14:10:00,69.93,70.01,69.93,69.99,8600.0,55.6515,55.7152,55.6515,55.6992,8600.0
2015-01-02 14:15:00,69.98,69.98,69.92,69.92,9300.0,55.6913,55.6913,55.6435,55.6435,9300.0
2015-01-02 14:20:00,69.92,69.95,69.88,69.91,14300.0,55.6435,55.6674,55.6117,55.6356,14300.0
2015-01-02 14:25:00,69.89,69.97,69.89,69.91,11900.0,55.6197,55.6833,55.6197,55.6356,11900.0
2015-01-02 14:30:00,69.91,69.91,69.88,69.9,6200.0,55.6356,55.6356,55.6117,55.6276,6200.0
2015-01-02 14:35:00,69.9,70.01,69.9,70.01,9700.0,55.6276,55.7152,55.6276,55.7152,9700.0
2015-01-02 14:40:00,70.01,70.04,69.97,70.0,9500.0,55.7152,55.739,55.6833,55.7072,9500.0
2015-01-02 14:45:00,70.01,70.04,69.97,70.04,9800.0,55.7152,55.739,55.6833,55.739,9800.0
2015-01-02 14:50:00,70.05,70.08,70.03,70.07,10700.0,55.747,55.7709,55.7311,55.7629,10700.0
2015-01-02 14:55:00,70.08,70.1,70.01,70.02,13100.0,55.7709,55.7868,55.7152,55.7231,13100.0
2015-01-02 15:00:00,70.03,70.04,69.97,70.0,12000.0,55.7311,55.739,55.6833,55.7072,12000.0
2015-01-02 15:05:00,70.0,70.04,69.99,70.0,15700.0,55.7072,55.739,55.6992,55.7072,15700.0
2015-01-02 15:10:00,69.99,69.99,69.83,69.85,25500.0,55.6992,55.6992,55.5719,55.5878,25500.0
2015-01-02 15:15:00,69.86,69.91,69.85,69.87,15700.0,55.5958,55.6356,55.5878,55.6037,15700.0
2015-01-02 15:20:00,69.88,69.94,69.88,69.94,24700.0,55.6117,55.6595,55.6117,55.6595,24700.0
2015-01-02 15:25:00,69.94,69.97,69.92,69.95,16400.0,55.6595,55.6833,55.6435,55.6674,16400.0
2015-01-02 15:30:00,69.95,70.0,69.93,69.98,18700.0,55.6674,55.7072,55.6515,55.6913,18700.0
2015-01-02 15:35:00,69.98,70.06,69.97,70.05,23400.0,55.6913,55.755,55.6833,55.747,23400.0
2015-01-02 15:40:00,70.05,70.12,70.05,70.06,37000.0,55.747,55.8027,55.747,55.755,37000.0
2015-01-02 15:45:00,70.06,70.18,70.04,70.18,51000.0,55.755,55.8505,55.739,55.8505,51000.0
2015-01-02 15:50:00,70.17,70.19,70.08,70.09,35500.0,55.8425,55.8584,55.7709,55.7788,35500.0
2015-01-02 15:55:00,70.11,70.15,70.04,70.09,107700.0,55.7947,55.8266,55.739,55.7788,107700.0
2015-01-05 09:30:00,69.68,69.78,69.65,69.72,36700.0,55.4525,55.5321,55.4287,55.4844,36700.0
2015-01-05 09:35:00,69.72,69.73,69.34,69.34,42500.0,55.4844,55.4923,55.182,55.182,42500.0
2015-01-05 09:40:00,69.35,69.43,69.27,69.41,27600.0,55.1899,55.2536,55.1263,55.2377,27600.0
2015-01-05 09:45:00,69.37,69.38,69.15,69.15,28300.0,55.2058,55.2138,55.0308,55.0308,28300.0
2015-01-05 09:50:00,69.15,69.22,69.04,69.04,19600.0,55.0308,55.0865,54.9432,54.9432,19600.0
2015-01-05 09:55:00,69.04,69.12,68.94,68.98,27000.0,54.9432,55.0069,54.8636,54.8955,27000.0
2015-01-05 10:00:00,68.98,69.12,68.89,69.12,29400.0,54.8955,55.0069,54.8238,55.0069,29400.0
2015-01-05 10:05:00,69.12,69.2,69.07,69.08,21000.0,55.0069,55.0706,54.9671,54.9751,21000.0
2015-01-05 10:10:00,69.09,69.17,69.06,69.17,19000.0,54.983,55.0467,54.9591,55.0467,19000.0
2015-01-05 10:15:00,69.16,69.18,69.02,69.04,19700.0,55.0387,55.0546,54.9273,54.9432,19700.0
2015-01-05 10:20:00,69.04,69.21,69.02,69.19,35800.0,54.9432,55.0785,54.9273,55.0626,35800.0
2015-01-05 10:25:00,69.19,69.27,69.18,69.18,29100.0,55.0626,55.1263,55.0546,55.0546,29100.0
2015-01-05 10:30:00,69.18,69.19,69.09,69.1,20700.0,55.0546,55.0626,54.983,54.991,20700.0
2015-01-05 10:35:00,69.11,69.13,69.01,69.03,26900.0,54.9989,55.0148,54.9193,54.9353,26900.0
2015-01-05 10:40:00,69.05,69.07,68.98,69.02,22700.0,54.9512,54.9671,54.8955,54.9273,22700.0
2015-01-05 10:45:00,69.03,69.09,69.0,69.09,31100.0,54.9353,54.983,54.9114,54.983,31100.0
2015-01-05 10:50:00,69.09,69.09,69.01,69.02,29700.0,54.983,54.983,54.9193,54.9273,29700.0
2015-01-05 10:55:00,69.02,69.11,68.99,69.09,23900.0,54.9273,54.9989,54.9034,54.983,23900.0
2015-01-05 11:00:00,69.06,69.06,68.98,69.01,23100.0,54.9591,54.9591,54.8955,54.9193,23100.0
2015-01-05 11:05:00,69.01,69.08,69.0,69.03,19600.0,54.9193,54.9751,54.9114,54.9353,19600.0
2015-01-05 11:10:00,69.02,69.14,68.95,69.14,62800.0,54.9273,55.0228,54.8716,55.0228,62800.0
2015-01-05 11:15:00,69.14,69.14,69.02,69.03,39700.0,55.0228,55.0228,54.9273,54.9353,39700.0
2015-01-05 11:20:00,69.03,69.08,69.01,69.05,25000.0,54.9353,54.9751,54.9193,54.9512,25000.0
2015-01-05 11:25:00,69.05,69.07,69.02,69.03,18100.0,54.9512,54.9671,54.9273,54.9353,18100.0
2015-01-05 11:30:00,69.03,69.07,69.02,69.05,12400.0,54.9353,54.9671,54.9273,54.9512,12400.0
2015-01-05 11:35:00,69.06,69.1,68.99,69.0,22400.0,54.9591,54.991,54.9034,54.9114,22400.0
2015-01-05 11:40:00,69.0,69.06,68.98,68.99,47000.0,54.9114,54.9591,54.8955,54.9034,47000.0
2015-01-05 11:45:00,68.98,69.16,68.98,69.12,32800.0,54.8955,55.0387,54.8955,55.0069,32800.0
2015-01-05 11:50:00,69.13,69.16,69.11,69.12,9900.0,55.0148,55.0387,54.9989,55.0069,9900.0
2015-01-05 11:55:00,69.12,69.14,69.03,69.07,20400.0,55.0069,55.0228,54.9353,54.9671,20400.0
2015-01-05 12:00:00,69.06,69.09,68.97,68.97,13000.0,54.9591,54.983,54.8875,54.8875,13000.0
2015-01-05 12:05:00,68.98,69.01,68.91,68.91,10900.0,54.8955,54.9193,54.8398,54.8398,10900.0
2015-01-05 12:10:00,68.91,68.95,68.89,68.92,6300.0,54.8398,54.8716,54.8238,54.8477,6300.0
2015-01-05 12:15:00,68.92,68.92,68.86,68.88,12300.0,54.8477,54.8477,54.8,54.8159,12300.0
2015-01-05 12:20:00,68.89,68.9,68.77,68.82,29900.0,54.8238,54.8318,54.7284,54.7681,29900.0
2015-01-05 12:25:00,68.82,68.84,68.72,68.72,19800.0,54.7681,54.7841,54.6886,54.6886,19800.0
2015-01-05 12:30:00,68.72,68.75,68.64,68.74,27100.0,54.6886,54.7124,54.6249,54.7045,27100.0
2015-01-05 12:35:00,68.72,68.89,68.71,68.88,12500.0,54.6886,54.8238,54.6806,54.8159,12500.0
2015-01-05 12:40:00,68.87,68.87,68.78,68.82,18300.0,54.8079,54.8079,54.7363,54.7681,18300.0
2015-01-05 12:45:00,68.83,68.84,68.77,68.8,11000.0,54.7761,54.7841,54.7284,54.7522,11000.0
2015-01-05 12:50:00,68.78,68.79,68.73,68.75,16800.0,54.7363,54.7443,54.6965,54.7124,16800.0
2015-01-05 12:55:00,68.75,68.8,68.69,68.8,16200.0,54.7124,54.7522,54.6647,54.7522,16200.0
2015-01-05 13:00:00,68.8,68.83,68.78,68.78,12900.0,54.7522,54.7761,54.7363,54.7363,12900.0
2015-01-05 13:05:00,68.8,68.86,68.78,68.83,10300.0,54.7522,54.8,54.7363,54.7761,10300.0
2015-01-05 13:10:00,68.82,68.82,68.73,68.75,9500.0,54.7681,54.7681,54.6965,54.7124,9500.0
2015-01-05 13:15:00,68.75,68.76,68.69,68.7,8600.0,54.7124,54.7204,54.6647,54.6726,8600.0
2015-01-05 13:20:00,68.7,68.77,68.7,68.74,7400.0,54.6726,54.7284,54.6726,54.7045,7400.0
2015-01-05 13:25:00,68.74,68.76,68.7,68.76,7800.0,54.7045,54.7204,54.6726,54.7204,7800.0
2015-01-05 13:30:00,68.76,68.8,68.72,68.77,21100.0,54.7204,54.7522,54.6886,54.7284,21100.0
2015-01-05 13:35:00,68.78,68.83,68.77,68.77,11000.0,54.7363,54.7761,54.7284,54.7284,11000.0
2015-01-05 13:40:00,68.77,68.86,68.75,68.75,16800.0,54.7284,54.8,54.7124,54.7124,16800.0
2015-01-05 13:45:00,68.76,68.82,68.74,68.82,19000.0,54.7204,54.7681,54.7045,54.7681,19000.0
2015-01-05 13:50:00,68.82,68.88,68.77,68.8,16500.0,54.7681,54.8159,54.7284,54.7522,16500.0
2015-01-05 13:55:00,68.79,68.83,68.74,68.78,18100.0,54.7443,54.7761,54.7045,54.7363,18100.0
2015-01-05 14:00:00,68.78,68.79,68.66,68.67,24900.0,54.7363,54.7443,54.6408,54.6488,24900.0
2015-01-05 14:05:00,68.69,68.78,68.68,68.71,28000.0,54.6647,54.7363,54.6567,54.6806,28000.0
2015-01-05 14:10:00,68.71,68.76,68.69,68.71,26800.0,54.6806,54.7204,54.6647,54.6806,26800.0
2015-01-05 14:15:00,68.69,68.74,68.65,68.7,32700.0,54.6647,54.7045,54.6329,54.6726,32700.0
2015-01-05 14:20:00,68.7,68.79,68.69,68.78,24100.0,54.6726,54.7443,54.6647,54.7363,24100.0
2015-01-05 14:25:00,68.78,68.78,68.7,68.75,11900.0,54.7363,54.7363,54.6726,54.7124,11900.0
2015-01-05 14:30:00,68.74,68.75,68.7,68.75,15900.0,54.7045,54.7124,54.6726,54.7124,15900.0
2015-01-05 14:35:00,68.76,68.79,68.72,68.73,23000.0,54.7204,54.7443,54.6886,54.6965,23000.0
2015-01-05 14:40:00,68.73,68.8,68.71,68.71,23900.0,54.6965,54.7522,54.6806,54.6806,23900.0
2015-01-05 14:45:00,68.71,68.78,68.7,68.76,22900.0,54.6806,54.7363,54.6726,54.7204,22900.0
2015-01-05 14:50:00,68.76,68.77,68.68,68.72,18200.0,54.7204,54.7284,54.6567,54.6886,18200.0
2015-01-05 14:55:00,68.72,68.79,68.69,68.69,14300.0,54.6886,54.7443,54.6647,54.6647,14300.0
2015-01-05 15:00:00,68.7,68.75,68.66,68.72,26500.0,54.6726,54.7124,54.6408,54.6886,26500.0
2015-01-05 15:05:00,68.72,68.8,68.7,68.75,18800.0,54.6886,54.7522,54.6726,54.7124,18800.0
2015-01-05 15:10:00,68.75,68.84,68.75,68.79,34600.0,54.7124,54.7841,54.7124,54.7443,34600.0
2015-01-05 15:15:00,68.8,68.81,68.75,68.79,34700.0,54.7522,54.7602,54.7124,54.7443,34700.0
2015-01-05 15:20:00,68.79,68.85,68.75,68.83,31600.0,54.7443,54.792,54.7124,54.7761,31600.0
2015-01-05 15:25:00,68.84,68.9,68.79,68.8,29700.0,54.7841,54.8318,54.7443,54.7522,29700.0
2015-01-05 15:30:00,68.8,68.87,68.77,68.84,39300.0,54.7522,54.8079,54.7284,54.7841,39300.0
2015-01-05 15:35:00,68.83,68.87,68.75,68.85,35600.0,54.7761,54.8079,54.7124,54.792,35600.0
2015-01-05 15:40:00,68.85,68.94,68.8,68.85,38600.0,54.792,54.8636,54.7522,54.792,38600.0
2015-01-05 15:45:00,68.84,68.88,68.76,68.88,96000.0,54.7841,54.8159,54.7204,54.8159,96000.0
2015-01-05 15:50:00,68.88,69.0,68.85,68.94,112400.0,54.8159,54.9114,54.792,54.8636,112400.0
2015-01-05 15:55:00,68.95,68.99,68.73,68.75,153600.0,54.8716,54.9034,54.6965,54.7124,153600.0
2015-01-06 09:30:00,69.03,69.23,68.92,69.01,60000.0,54.9353,55.0944,54.8477,54.9193,60000.0
2015-01-06 09:35:00,69.04,69.16,69.01,69.08,30800.0,54.9432,55.0387,54.9193,54.9751,30800.0
2015-01-06 09:40:00,69.03,69.12,68.97,69.07,39700.0,54.9353,55.0069,54.8875,54.9671,39700.0
2015-01-06 09:45:00,69.1,69.24,69.1,69.22,23900.0,54.991,55.1024,54.991,55.0865,23900.0
2015-01-06 09:50:00,69.25,69.39,69.22,69.35,17600.0,55.1103,55.2218,55.0865,55.1899,17600.0
2015-01-06 09:55:00,69.37,69.42,69.31,69.35,22300.0,55.2058,55.2456,55.1581,55.1899,22300.0
2015-01-06 10:00:00,69.34,69.36,69.22,69.24,33200.0,55.182,55.1979,55.0865,55.1024,33200.0
2015-01-06 10:05:00,69.23,69.26,69.09,69.18,21200.0,55.0944,55.1183,54.983,55.0546,21200.0
2015-01-06 10:10:00,69.19,69.45,69.19,69.39,28600.0,55.0626,55.2695,55.0626,55.2218,28600.0
2015-01-06 10:15:00,69.4,69.53,69.39,69.46,25000.0,55.2297,55.3332,55.2218,55.2775,25000.0
2015-01-06 10:20:00,69.47,69.61,69.47,69.51,22500.0,55.2854,55.3968,55.2854,55.3173,22500.0
2015-01-06 10:25:00,69.51,69.6,69.51,69.53,15900.0,55.3173,55.3889,55.3173,55.3332,15900.0
2015-01-06 10:30:00,69.52,69.52,69.43,69.46,16900.0,55.3252,55.3252,55.2536,55.2775,16900.0
2015-01-06 10:35:00,69.46,69.51,69.34,69.34,17500.0,55.2775,55.3173,55.182,55.182,17500.0
2015-01-06 10:40:00,69.34,69.37,69.23,69.24,13000.0,55.182,55.2058,55.0944,55.1024,13000.0
2015-01-06 10:45:00,69.23,69.25,69.04,69.05,19100.0,55.0944,55.1103,54.9432,54.9512,19100.0
2015-01-06 10:50:00,69.05,69.17,69.05,69.13,23200.0,54.9512,55.0467,54.9512,55.0148,23200.0
2015-01-06 10:55:00,69.14,69.15,69.03,69.04,20700.0,55.0228,55.0308,54.9353,54.9432,20700.0
2015-01-06 11:00:00,69.02,69.04,68.91,69.01,23100.0,54.9273,54.9432,54.8398,54.9193,23100.0
2015-01-06 11:05:00,69.0,69.05,68.98,69.05,23400.0,54.9114,54.9512,54.8955,54.9512,23400.0
2015-01-06 11:10:00,69.06,69.13,68.99,69.09,19300.0,54.9591,55.0148,54.9034,54.983,19300.0
2015-01-06 11:15:00,69.1,69.1,68.92,68.96,19300.0,54.991,54.991,54.8477,54.8796,19300.0
2015-01-06 11:20:00,68.97,69.02,68.93,69.0,34500.0,54.8875,54.9273,54.8557,54.9114,34500.0
2015-01-06 11:25:00,68.99,69.03,68.95,68.98,17400.0,54.9034,54.9353,54.8716,54.8955,17400.0
2015-01-06 11:30:00,68.98,69.04,68.89,68.94,27600.0,54.8955,54.9432,54.8238,54.8636,27600.0
2015-01-06 11:35:00,68.94,68.95,68.81,68.85,30000.0,54.8636,54.8716,54.7602,54.792,30000.0
2015-01-06 11:40:00,68.85,68.91,68.8,68.81,18000.0,54.792,54.8398,54.7522,54.7602,18000.0
2015-01-06 11:45:00,68.8,68.88,68.8,68.87,11500.0,54.7522,54.8159,54.7522,54.8079,11500.0
2015-01-06 11:50:00,68.87,68.9,68.79,68.79,12500.0,54.8079,54.8318,54.7443,54.7443,12500.0
2015-01-06 11:55:00,68.81,68.9,68.8,68.84,9400.0,54.7602,54.8318,54.7522,54.7841,9400.0
2015-01-06 12:00:00,68.84,68.84,68.69,68.7,46500.0,54.7841,54.7841,54.6647,54.6726,46500.0
2015-01-06 12:05:00,68.7,68.72,68.49,68.55,47100.0,54.6726,54.6886,54.5055,54.5533,47100.0
2015-01-06 12:10:00,68.56,68.6,68.46,68.6,16700.0,54.5612,54.5931,54.4816,54.5931,16700.0
2015-01-06 12:15:00,68.59,68.6,68.51,68.51,8500.0,54.5851,54.5931,54.5214,54.5214,8500.0
2015-01-06 12:20:00,68.5,68.56,68.45,68.49,12800.0,54.5135,54.5612,54.4737,54.5055,12800.0
2015-01-06 12:25:00,68.48,68.66,68.48,68.63,20600.0,54.4976,54.6408,54.4976,54.6169,20600.0
2015-01-06 12:30:00,68.62,68.7,68.59,68.68,9900.0,54.609,54.6726,54.5851,54.6567,9900.0
2015-01-06 12:35:00,68.66,68.8,68.66,68.8,15500.0,54.6408,54.7522,54.6408,54.7522,15500.0
2015-01-06 12:40:00,68.82,68.83,68.77,68.79,19000.0,54.7681,54.7761,54.7284,54.7443,19000.0
2015-01-06 12:45:00,68.79,68.79,68.67,68.75,10000.0,54.7443,54.7443,54.6488,54.7124,10000.0
2015-01-06 12:50:00,68.75,68.94,68.74,68.92,36400.0,54.7124,54.8636,54.7045,54.8477,36400.0
2015-01-06 12:55:00,68.93,68.98,68.9,68.92,31400.0,54.8557,54.8955,54.8318,54.8477,31400.0
2015-01-06 13:00:00,68.91,68.94,68.87,68.91,48900.0,54.8398,54.8636,54.8079,54.8398,48900.0
2015-01-06 13:05:00,68.9,68.92,68.74,68.74,12500.0,54.8318,54.8477,54.7045,54.7045,12500.0
2015-01-06 13:10:00,68.74,68.8,68.71,68.75,10000.0,54.7045,54.7522,54.6806,54.7124,10000.0
2015-01-06 13:15:00,68.74,68.74,68.68,68.73,10800.0,54.7045,54.7045,54.6567,54.6965,10800.0
2015-01-06 13:20:00,68.72,68.75,68.66,68.67,12200.0,54.6886,54.7124,54.6408,54.6488,12200.0
2015-01-06 13:25:00,68.67,68.79,68.64,68.75,16300.0,54.6488,54.7443,54.6249,54.7124,16300.0
2015-01-06 13:30:00,68.76,68.81,68.68,68.69,27900.0,54.7204,54.7602,54.6567,54.6647,27900.0
2015-01-06 13:35:00,68.7,68.83,68.7,68.81,34300.0,54.6726,54.7761,54.6726,54.7602,34300.0
2015-01-06 13:40:00,68.8,68.81,68.73,68.75,25000.0,54.7522,54.7602,54.6965,54.7124,25000.0
2015-01-06 13:45:00,68.76,68.91,68.76,68.91,31400.0,54.7204,54.8398,54.7204,54.8398,31400.0
2015-01-06 13:50:00,68.92,68.99,68.9,68.9,25500.0,54.8477,54.9034,54.8318,54.8318,25500.0
2015-01-06 13:55:00,68.91,69.05,68.9,69.02,38900.0,54.8398,54.9512,54.8318,54.9273,38900.0
2015-01-06 14:00:00,69.02,69.03,68.95,69.01,100400.0,54.9273,54.9353,54.8716,54.9193,100400.0
2015-01-06 14:05:00,69.0,69.01,68.95,68.95,41000.0,54.9114,54.9193,54.8716,54.8716,41000.0
2015-01-06 14:10:00,68.95,68.95,68.86,68.86,17200.0,54.8716,54.8716,54.8,54.8,17200.0
2015-01-06 14:15:00,68.86,68.87,68.81,68.81,17000.0,54.8,54.8079,54.7602,54.7602,17000.0
2015-01-06 14:20:00,68.81,68.87,68.81,68.82,17200.0,54.7602,54.8079,54.7602,54.7681,17200.0
2015-01-06 14:25:00,68.84,68.93,68.76,68.93,17500.0,54.7841,54.8557,54.7204,54.8557,17500.0
2015-01-06 14:30:00,68.92,68.93,68.82,68.86,15300.0,54.8477,54.8557,54.7681,54.8,15300.0
2015-01-06 14:35:00,68.85,68.93,68.83,68.91,16100.0,54.792,54.8557,54.7761,54.8398,16100.0
2015-01-06 14:40:00,68.91,69.0,68.88,68.97,24900.0,54.8398,54.9114,54.8159,54.8875,24900.0
2015-01-06 14:45:00,68.97,69.0,68.92,68.99,35300.0,54.8875,54.9114,54.8477,54.9034,35300.0
2015-01-06 14:50:00,68.98,69.01,68.95,68.99,70300.0,54.8955,54.9193,54.8716,54.9034,70300.0
2015-01-06 14:55:00,69.0,69.01,68.88,68.89,39200.0,54.9114,54.9193,54.8159,54.8238,39200.0
2015-01-06 15:00:00,68.9,68.97,68.85,68.87,34000.0,54.8318,54.8875,54.792,54.8079,34000.0
2015-01-06 15:05:00,68.86,68.91,68.81,68.85,21300.0,54.8,54.8398,54.7602,54.792,21300.0
2015-01-06 15:10:00,68.85,68.97,68.8,68.91,22300.0,54.792,54.8875,54.7522,54.8398,22300.0
2015-01-06 15:15:00,68.9,68.99,68.89,68.95,23200.0,54.8318,54.9034,54.8238,54.8716,23200.0
2015-01-06 15:20:00,68.97,69.14,68.95,69.03,48900.0,54.8875,55.0228,54.8716,54.9353,48900.0
2015-01-06 15:25:00,69.02,69.1,68.98,69.1,36400.0,54.9273,54.991,54.8955,54.991,36400.0
2015-01-06 15:30:00,69.1,69.1,68.91,68.92,32000.0,54.991,54.991,54.8398,54.8477,32000.0
2015-01-06 15:35:00,68.93,68.97,68.84,68.84,41300.0,54.8557,54.8875,54.7841,54.7841,41300.0
2015-01-06 15:40:00,68.86,68.91,68.81,68.9,34000.0,54.8,54.8398,54.7602,54.8318,34000.0
2015-01-06 15:45:00,68.91,69.03,68.91,68.94,52300.0,54.8398,54.9353,54.8398,54.8636,52300.0
2015-01-06 15:50:00,68.94,68.97,68.81,68.83,52800.0,54.8636,54.8875,54.7602,54.7761,52800.0
2015-01-06 15:55:00,68.82,68.83,68.65,68.66,95400.0,54.7681,54.7761,54.6329,54.6408,95400.0
2015-01-07 09:30:00,69.4,69.46,69.21,69.28,40400.0,55.2297,55.2775,55.0785,55.1342,40400.0
2015-01-07 09:35:00,69.3,69.46,69.16,69.16,23900.0,55.1501,55.2775,55.0387,55.0387,23900.0
2015-01-07 09:40:00,69.17,69.31,69.12,69.31,15100.0,55.0467,55.1581,55.0069,55.1581,15100.0
2015-01-07 09:45:00,69.33,69.45,69.3,69.43,14800.0,55.174,55.2695,55.1501,55.2536,14800.0
2015-01-07 09:50:00,69.45,69.49,69.33,69.38,11700.0,55.2695,55.3013,55.174,55.2138,11700.0
2015-01-07 09:55:00,69.37,69.37,69.31,69.35,8600.0,55.2058,55.2058,55.1581,55.1899,8600.0
2015-01-07 10:00:00,69.35,69.37,69.23,69.27,15800.0,55.1899,55.2058,55.0944,55.1263,15800.0
2015-01-07 10:05:00,69.27,69.32,69.19,69.26,14400.0,55.1263,55.166,55.0626,55.1183,14400.0
2015-01-07 10:10:00,69.26,69.26,69.16,69.19,19800.0,55.1183,55.1183,55.0387,55.0626,19800.0
2015-01-07 10:15:00,69.17,69.33,69.17,69.33,9400.0,55.0467,55.174,55.0467,55.174,9400.0
2015-01-07 10:20:00,69.33,69.37,69.29,69.29,11100.0,55.174,55.2058,55.1422,55.1422,11100.0
2015-01-07 10:25:00,69.29,69.3,69.21,69.3,12000.0,55.1422,55.1501,55.0785,55.1501,12000.0
2015-01-07 10:30:00,69.29,69.29,69.2,69.22,15000.0,55.1422,55.1422,55.0706,55.0865,15000.0
2015-01-07 10:35:00,69.21,69.27,69.19,69.19,12500.0,55.0785,55.1263,55.0626,55.0626,12500.0
2015-01-07 10:40:00,69.2,69.21,69.1,69.18,37500.0,55.0706,55.0785,54.991,55.0546,37500.0
2015-01-07 10:45:00,69.18,69.26,69.15,69.26,11400.0,55.0546,55.1183,55.0308,55.1183,11400.0
2015-01-07 10:50:00,69.25,69.3,69.25,69.27,5000.0,55.1103,55.1501,55.1103,55.1263,5000.0
2015-01-07 10:55:00,69.27,69.27,69.13,69.13,7400.0,55.1263,55.1263,55.0148,55.0148,7400.0
2015-01-07 11:00:00,69.16,69.2,69.05,69.09,9800.0,55.0387,55.0706,54.9512,54.983,9800.0
2015-01-07 11:05:00,69.09,69.09,68.98,69.0,10400.0,54.983,54.983,54.8955,54.9114,10400.0
2015-01-07 11:10:00,69.0,69.0,68.94,68.94,9200.0,54.9114,54.9114,54.8636,54.8636,9200.0
2015-01-07 11:15:00,68.94,69.0,68.94,68.96,10700.0,54.8636,54.9114,54.8636,54.8796,10700.0
2015-01-07 11:20:00,68.95,68.98,68.88,68.9,13500.0,54.8716,54.8955,54.8159,54.8318,13500.0
2015-01-07 11:25:00,68.88,68.89,68.82,68.83,10100.0,54.8159,54.8238,54.7681,54.7761,10100.0
2015-01-07 11:30:00,68.84,68.96,68.84,68.95,5600.0,54.7841,54.8796,54.7841,54.8716,5600.0
2015-01-07 11:35:00,68.96,68.96,68.89,68.92,7500.0,54.8796,54.8796,54.8238,54.8477,7500.0
2015-01-07 11:40:00,68.92,69.03,68.9,69.03,8200.0,54.8477,54.9353,54.8318,54.9353,8200.0
2015-01-07 11:45:00,69.04,69.09,69.0,69.09,12900.0,54.9432,54.983,54.9114,54.983,12900.0
2015-01-07 11:50:00,69.11,69.19,69.08,69.19,11000.0,54.9989,55.0626,54.9751,55.0626,11000.0
2015-01-07 11:55:00,69.18,69.25,69.16,69.2,10000.0,55.0546,55.1103,55.0387,55.0706,10000.0
2015-01-07 12:00:00,69.19,69.33,69.19,69.26,9200.0,55.0626,55.174,55.0626,55.1183,9200.0
2015-01-07 12:05:00,69.27,69.43,69.25,69.37,15300.0,55.1263,55.2536,55.1103,55.2058,15300.0
2015-01-07 12:10:00,69.36,69.36,69.28,69.28,5400.0,55.1979,55.1979,55.1342,55.1342,5400.0
2015-01-07 12:15:00,69.26,69.37,69.26,69.37,5100.0,55.1183,55.2058,55.1183,55.2058,5100.0
2015-01-07 12:20:00,69.36,69.41,69.36,69.37,7400.0,55.1979,55.2377,55.1979,55.2058,7400.0
2015-01-07 12:25:00,69.37,69.47,69.37,69.46,13200.0,55.2058,55.2854,55.2058,55.2775,13200.0
2015-01-07 12:30:00,69.47,69.49,69.4,69.42,6800.0,55.2854,55.3013,55.2297,55.2456,6800.0
2015-01-07 12:35:00,69.43,69.46,69.43,69.45,13400.0,55.2536,55.2775,55.2536,55.2695,13400.0
2015-01-07 12:40:00,69.45,69.46,69.36,69.41,7200.0,55.2695,55.2775,55.1979,55.2377,7200.0
2015-01-07 12:45:00,69.41,69.43,69.4,69.43,6000.0,55.2377,55.2536,55.2297,55.2536,6000.0
2015-01-07 12:50:00,69.45,69.46,69.42,69.45,7700.0,55.2695,55.2775,55.2456,55.2695,7700.0
2015-01-07 12:55:00,69.46,69.47,69.41,69.42,8900.0,55.2775,55.2854,55.2377,55.2456,8900.0
2015-01-07 13:00:00,69.41,69.5,69.41,69.43,11700.0,55.2377,55.3093,55.2377,55.2536,11700.0
2015-01-07 13:05:00,69.43,69.46,69.38,69.39,7100.0,55.2536,55.2775,55.2138,55.2218,7100.0
2015-01-07 13:10:00,69.39,69.45,69.38,69.42,7700.0,55.2218,55.2695,55.2138,55.2456,7700.0
2015-01-07 13:15:00,69.43,69.49,69.43,69.48,12700.0,55.2536,55.3013,55.2536,55.2934,12700.0
2015-01-07 13:20:00,69.48,69.48,69.35,69.36,9800.0,55.2934,55.2934,55.1899,55.1979,9800.0
2015-01-07 13:25:00,69.36,69.36,69.33,69.33,11900.0,55.1979,55.1979,55.174,55.174,11900.0
2015-01-07 13:30:00,69.33,69.43,69.32,69.43,14800.0,55.174,55.2536,55.166,55.2536,14800.0
2015-01-07 13:35:00,69.44,69.55,69.43,69.54,11500.0,55.2615,55.3491,55.2536,55.3411,11500.0
2015-01-07 13:40:00,69.53,69.56,69.52,69.55,7600.0,55.3332,55.357,55.3252,55.3491,7600.0
2015-01-07 13:45:00,69.54,69.64,69.53,69.64,10700.0,55.3411,55.4207,55.3332,55.4207,10700.0
2015-01-07 13:50:00,69.64,69.64,69.6,69.61,7200.0,55.4207,55.4207,55.3889,55.3968,7200.0
2015-01-07 13:55:00,69.61,69.62,69.55,69.59,10300.0,55.3968,55.4048,55.3491,55.3809,10300.0
2015-01-07 14:00:00,69.59,69.71,69.48,69.67,33200.0,55.3809,55.4764,55.2934,55.4446,33200.0
2015-01-07 14:05:00,69.67,69.71,69.59,69.69,15000.0,55.4446,55.4764,55.3809,55.4605,15000.0
2015-01-07 14:10:00,69.69,69.72,69.61,69.67,25500.0,55.4605,55.4844,55.3968,55.4446,25500.0
2015-01-07 14:15:00,69.68,69.69,69.62,69.65,21700.0,55.4525,55.4605,55.4048,55.4287,21700.0
2015-01-07 14:20:00,69.66,69.74,69.62,69.63,31100.0,55.4366,55.5003,55.4048,55.4128,31100.0
2015-01-07 14:25:00,69.64,69.68,69.63,69.65,18300.0,55.4207,55.4525,55.4128,55.4287,18300.0
2015-01-07 14:30:00,69.66,69.73,69.65,69.71,27000.0,55.4366,55.4923,55.4287,55.4764,27000.0
2015-01-07 14:35:00,69.71,69.78,69.7,69.73,23600.0,55.4764,55.5321,55.4685,55.4923,23600.0
2015-01-07 14:40:00,69.73,69.73,69.64,69.66,20300.0,55.4923,55.4923,55.4207,55.4366,20300.0
2015-01-07 14:45:00,69.65,69.73,69.63,69.69,18300.0,55.4287,55.4923,55.4128,55.4605,18300.0
2015-01-07 14:50:00,69.68,69.68,69.62,69.64,36000.0,55.4525,55.4525,55.4048,55.4207,36000.0
2015-01-07 14:55:00,69.63,69.67,69.58,69.61,22700.0,55.4128,55.4446,55.373,55.3968,22700.0
2015-01-07 15:00:00,69.62,69.67,69.61,69.61,20200.0,55.4048,55.4446,55.3968,55.3968,20200.0
2015-01-07 15:05:00,69.61,69.79,69.61,69.79,60300.0,55.3968,55.5401,55.3968,55.5401,60300.0
2015-01-07 15:10:00,69.78,69.83,69.75,69.76,85300.0,55.5321,55.5719,55.5083,55.5162,85300.0
2015-01-07 15:15:00,69.75,69.78,69.69,69.76,56100.0,55.5083,55.5321,55.4605,55.5162,56100.0
2015-01-07 15:20:00,69.77,69.77,69.7,69.7,39800.0,55.5242,55.5242,55.4685,55.4685,39800.0
2015-01-07 15:25:00,69.69,69.74,69.68,69.74,31900.0,55.4605,55.5003,55.4525,55.5003,31900.0
2015-01-07 15:30:00,69.74,69.76,69.68,69.71,45900.0,55.5003,55.5162,55.4525,55.4764,45900.0
2015-01-07 15:35:00,69.71,69.75,69.67,69.74,29200.0,55.4764,55.5083,55.4446,55.5003,29200.0
2015-01-07 15:40:00,69.75,69.76,69.73,69.75,57500.0,55.5083,55.5162,55.4923,55.5083,57500.0
2015-01-07 15:45:00,69.75,69.78,69.71,69.76,99000.0,55.5083,55.5321,55.4764,55.5162,99000.0
2015-01-07 15:50:00,69.76,69.79,69.71,69.72,84000.0,55.5162,55.5401,55.4764,55.4844,84000.0
2015-01-07 15:55:00,69.72,69.85,69.69,69.83,148300.0,55.4844,55.5878,55.4605,55.5719,148300.0
2015-01-08 09:30:00,70.25,70.62,70.21,70.59,50900.0,55.9062,56.2006,55.8743,56.1767,50900.0
2015-01-08 09:35:00,70.61,70.71,70.52,70.62,33700.0,56.1927,56.2722,56.121,56.2006,33700.0
2015-01-08 09:40:00,70.63,70.69,70.56,70.64,59100.0,56.2086,56.2563,56.1529,56.2165,59100.0
2015-01-08 09:45:00,70.64,70.68,70.58,70.62,47100.0,56.2165,56.2484,56.1688,56.2006,47100.0
2015-01-08 09:50:00,70.62,70.67,70.62,70.66,39300.0,56.2006,56.2404,56.2006,56.2324,39300.0
2015-01-08 09:55:00,70.65,70.81,70.65,70.78,50500.0,56.2245,56.3518,56.2245,56.3279,50500.0
2015-01-08 10:00:00,70.77,70.82,70.75,70.76,32700.0,56.32,56.3598,56.3041,56.312,32700.0
2015-01-08 10:05:00,70.75,70.79,70.65,70.69,15400.0,56.3041,56.3359,56.2245,56.2563,15400.0
2015-01-08 10:10:00,70.69,70.7,70.61,70.65,13700.0,56.2563,56.2643,56.1927,56.2245,13700.0
2015-01-08 10:15:00,70.65,70.66,70.54,70.56,7600.0,56.2245,56.2324,56.1369,56.1529,7600.0
2015-01-08 10:20:00,70.57,70.63,70.56,70.61,18100.0,56.1608,56.2086,56.1529,56.1927,18100.0
2015-01-08 10:25:00,70.62,70.67,70.57,70.61,10500.0,56.2006,56.2404,56.1608,56.1927,10500.0
2015-01-08 10:30:00,70.62,70.69,70.62,70.63,15800.0,56.2006,56.2563,56.2006,56.2086,15800.0
2015-01-08 10:35:00,70.64,70.64,70.53,70.56,19800.0,56.2165,56.2165,56.129,56.1529,19800.0
2015-01-08 10:40:00,70.57,70.59,70.54,70.59,13700.0,56.1608,56.1767,56.1369,56.1767,13700.0
2015-01-08 10:45:00,70.6,70.61,70.57,70.57,22000.0,56.1847,56.1927,56.1608,56.1608,22000.0
2015-01-08 10:50:00,70.56,70.58,70.52,70.58,14300.0,56.1529,56.1688,56.121,56.1688,14300.0
2015-01-08 10:55:00,70.57,70.64,70.56,70.64,30400.0,56.1608,56.2165,56.1529,56.2165,30400.0
2015-01-08 11:00:00,70.65,70.77,70.64,70.77,14400.0,56.2245,56.32,56.2165,56.32,14400.0
2015-01-08 11:05:00,70.79,70.85,70.77,70.77,14200.0,56.3359,56.3837,56.32,56.32,14200.0
2015-01-08 11:10:00,70.76,70.8,70.71,70.75,41200.0,56.312,56.3439,56.2722,56.3041,41200.0
2015-01-08 11:15:00,70.76,70.78,70.74,70.75,22600.0,56.312,56.3279,56.2961,56.3041,22600.0
2015-01-08 11:20:00,70.75,70.81,70.72,70.74,42400.0,56.3041,56.3518,56.2802,56.2961,42400.0
2015-01-08 11:25:00,70.72,70.72,70.69,70.72,5300.0,56.2802,56.2802,56.2563,56.2802,5300.0
2015-01-08 11:30:00,70.72,70.72,70.7,70.72,12300.0,56.2802,56.2802,56.2643,56.2802,12300.0
2015-01-08 11:35:00,70.71,70.75,70.67,70.71,68300.0,56.2722,56.3041,56.2404,56.2722,68300.0
2015-01-08 11:40:00,70.71,70.75,70.7,70.73,45500.0,56.2722,56.3041,56.2643,56.2882,45500.0
2015-01-08 11:45:00,70.74,70.89,70.74,70.85,23200.0,56.2961,56.4155,56.2961,56.3837,23200.0
2015-01-08 11:50:00,70.84,70.85,70.79,70.8,8600.0,56.3757,56.3837,56.3359,56.3439,8600.0
2015-01-08 11:55:00,70.8,70.81,70.78,70.8,59100.0,56.3439,56.3518,56.3279,56.3439,59100.0
2015-01-08 12:00:00,70.79,70.81,70.79,70.79,11500.0,56.3359,56.3518,56.3359,56.3359,11500.0
2015-01-08 12:05:00,70.79,70.79,70.72,70.72,27600.0,56.3359,56.3359,56.2802,56.2802,27600.0
2015-01-08 12:10:00,70.73,70.74,70.65,70.68,17900.0,56.2882,56.2961,56.2245,56.2484,17900.0
2015-01-08 12:15:00,70.67,70.75,70.66,70.72,51700.0,56.2404,56.3041,56.2324,56.2802,51700.0
2015-01-08 12:20:00,70.73,70.74,70.69,70.7,23100.0,56.2882,56.2961,56.2563,56.2643,23100.0
2015-01-08 12:25:00,70.7,70.71,70.67,70.7,5400.0,56.2643,56.2722,56.2404,56.2643,5400.0
2015-01-08 12:30:00,70.71,70.74,70.7,70.72,3700.0,56.2722,56.2961,56.2643,56.2802,3700.0
2015-01-08 12:35:00,70.72,70.77,70.72,70.75,47400.0,56.2802,56.32,56.2802,56.3041,47400.0
2015-01-08 12:40:00,70.75,70.78,70.73,70.76,17000.0,56.3041,56.3279,56.2882,56.312,17000.0
2015-01-08 12:45:00,70.76,70.77,70.73,70.77,11200.0,56.312,56.32,56.2882,56.32,11200.0
2015-01-08 12:50:00,70.77,70.82,70.77,70.79,10200.0,56.32,56.3598,56.32,56.3359,10200.0
2015-01-08 12:55:00,70.8,70.85,70.79,70.84,14400.0,56.3439,56.3837,56.3359,56.3757,14400.0
2015-01-08 13:00:00,70.84,70.86,70.8,70.81,15600.0,56.3757,56.3916,56.3439,56.3518,15600.0
2015-01-08 13:05:00,70.81,70.93,70.8,70.91,26100.0,56.3518,56.4473,56.3439,56.4314,26100.0
2015-01-08 13:10:00,70.9,70.91,70.86,70.87,26200.0,56.4234,56.4314,56.3916,56.3996,26200.0
2015-01-08 13:15:00,70.87,70.91,70.86,70.88,20400.0,56.3996,56.4314,56.3916,56.4075,20400.0
2015-01-08 13:20:00,70.88,70.88,70.85,70.87,8500.0,56.4075,56.4075,56.3837,56.3996,8500.0
2015-01-08 13:25:00,70.87,70.9,70.85,70.86,20200.0,56.3996,56.4234,56.3837,56.3916,20200.0
2015-01-08 13:30:00,70.88,70.93,70.86,70.91,25500.0,56.4075,56.4473,56.3916,56.4314,25500.0
2015-01-08 13:35:00,70.9,70.91,70.86,70.87,18900.0,56.4234,56.4314,56.3916,56.3996,18900.0
2015-01-08 13:40:00,70.86,70.89,70.85,70.88,11500.0,56.3916,56.4155,56.3837,56.4075,11500.0
2015-01-08 13:45:00,70.89,70.9,70.86,70.87,13400.0,56.4155,56.4234,56.3916,56.3996,13400.0
2015-01-08 13:50:00,70.87,70.91,70.86,70.9,7200.0,56.3996,56.4314,56.3916,56.4234,7200.0
2015-01-08 13:55:00,70.9,70.9,70.8,70.84,21100.0,56.4234,56.4234,56.3439,56.3757,21100.0
2015-01-08 14:00:00,70.85,70.86,70.79,70.81,12700.0,56.3837,56.3916,56.3359,56.3518,12700.0
2015-01-08 14:05:00,70.81,70.89,70.8,70.88,16300.0,56.3518,56.4155,56.3439,56.4075,16300.0
2015-01-08 14:10:00,70.87,70.88,70.81,70.82,14600.0,56.3996,56.4075,56.3518,56.3598,14600.0
2015-01-08 14:15:00,70.81,70.89,70.81,70.86,19300.0,56.3518,56.4155,56.3518,56.3916,19300.0
2015-01-08 14:20:00,70.86,70.92,70.85,70.92,21500.0,56.3916,56.4394,56.3837,56.4394,21500.0
2015-01-08 14:25:00,70.92,70.96,70.91,70.95,10200.0,56.4394,56.4712,56.4314,56.4632,10200.0
2015-01-08 14:30:00,70.96,70.97,70.93,70.95,25700.0,56.4712,56.4791,56.4473,56.4632,25700.0
2015-01-08 14:35:00,70.95,70.99,70.94,70.99,24300.0,56.4632,56.4951,56.4553,56.4951,24300.0
2015-01-08 14:40:00,70.99,71.0,70.94,70.94,19100.0,56.4951,56.503,56.4553,56.4553,19100.0
2015-01-08 14:45:00,70.93,70.93,70.9,70.9,14100.0,56.4473,56.4473,56.4234,56.4234,14100.0
2015-01-08 14:50:00,70.91,70.95,70.89,70.94,13000.0,56.4314,56.4632,56.4155,56.4553,13000.0
2015-01-08 14:55:00,70.95,70.97,70.9,70.9,19600.0,56.4632,56.4791,56.4234,56.4234,19600.0
2015-01-08 15:00:00,70.91,70.97,70.9,70.96,24000.0,56.4314,56.4791,56.4234,56.4712,24000.0
2015-01-08 15:05:00,70.94,70.97,70.88,70.89,11900.0,56.4553,56.4791,56.4075,56.4155,11900.0
2015-01-08 15:10:00,70.9,70.97,70.89,70.97,28600.0,56.4234,56.4791,56.4155,56.4791,28600.0
2015-01-08 15:15:00,70.97,71.05,70.95,71.05,67600.0,56.4791,56.5428,56.4632,56.5428,67600.0
2015-01-08 15:20:00,71.05,71.07,71.01,71.06,25500.0,56.5428,56.5587,56.511,56.5508,25500.0
2015-01-08 15:25:00,71.05,71.05,71.0,71.01,36200.0,56.5428,56.5428,56.503,56.511,36200.0
2015-01-08 15:30:00,71.01,71.04,70.96,70.99,79900.0,56.511,56.5349,56.4712,56.4951,79900.0
2015-01-08 15:35:00,70.99,71.06,70.98,71.03,51200.0,56.4951,56.5508,56.4871,56.5269,51200.0
2015-01-08 15:40:00,71.03,71.06,71.0,71.04,86000.0,56.5269,56.5508,56.503,56.5349,86000.0
2015-01-08 15:45:00,71.04,71.11,71.0,71.0,108900.0,56.5349,56.5906,56.503,56.503,108900.0
2015-01-08 15:50:00,71.0,71.06,70.98,71.06,99600.0,56.503,56.5508,56.4871,56.5508,99600.0
2015-01-08 15:55:00,71.06,71.15,71.04,71.13,185300.0,56.5508,56.6224,56.5349,56.6065,185300.0
2015-01-09 09:30:00,71.08,71.11,70.82,71.08,66200.0,56.5667,56.5906,56.3598,56.5667,66200.0
2015-01-09 09:35:00,71.04,71.09,70.96,71.06,28300.0,56.5349,56.5746,56.4712,56.5508,28300.0
2015-01-09 09:40:00,71.07,71.12,70.98,71.0,25800.0,56.5587,56.5985,56.4871,56.503,25800.0
2015-01-09 09:45:00,71.06,71.08,70.87,70.88,24700.0,56.5508,56.5667,56.3996,56.4075,24700.0
2015-01-09 09:50:00,70.86,70.93,70.85,70.93,9200.0,56.3916,56.4473,56.3837,56.4473,9200.0
2015-01-09 09:55:00,70.93,70.94,70.73,70.74,17300.0,56.4473,56.4553,56.2882,56.2961,17300.0
2015-01-09 10:00:00,70.78,70.83,70.7,70.76,12100.0,56.3279,56.3677,56.2643,56.312,12100.0
2015-01-09 10:05:00,70.75,70.87,70.72,70.85,18900.0,56.3041,56.3996,56.2802,56.3837,18900.0
2015-01-09 10:10:00,70.86,70.95,70.85,70.89,41700.0,56.3916,56.4632,56.3837,56.4155,41700.0
2015-01-09 10:15:00,70.9,70.95,70.78,70.92,16200.0,56.4234,56.4632,56.3279,56.4394,16200.0
2015-01-09 10:20:00,70.92,70.92,70.86,70.92,31200.0,56.4394,56.4394,56.3916,56.4394,31200.0
2015-01-09 10:25:00,70.93,70.95,70.86,70.92,31500.0,56.4473,56.4632,56.3916,56.4394,31500.0
2015-01-09 10:30:00,70.9,70.91,70.73,70.73,61300.0,56.4234,56.4314,56.2882,56.2882,61300.0
2015-01-09 10:35:00,70.73,70.78,70.65,70.74,15400.0,56.2882,56.3279,56.2245,56.2961,15400.0
2015-01-09 10:40:00,70.73,70.77,70.58,70.64,18600.0,56.2882,56.32,56.1688,56.2165,18600.0
2015-01-09 10:45:00,70.62,70.75,70.62,70.69,12200.0,56.2006,56.3041,56.2006,56.2563,12200.0
2015-01-09 10:50:00,70.69,70.8,70.68,70.75,9900.0,56.2563,56.3439,56.2484,56.3041,9900.0
2015-01-09 10:55:00,70.73,70.81,70.69,70.76,12800.0,56.2882,56.3518,56.2563,56.312,12800.0
2015-01-09 11:00:00,70.75,70.75,70.66,70.7,18400.0,56.3041,56.3041,56.2324,56.2643,18400.0
2015-01-09 11:05:00,70.7,70.72,70.64,70.65,12400.0,56.2643,56.2802,56.2165,56.2245,12400.0
2015-01-09 11:10:00,70.63,70.63,70.47,70.5,14600.0,56.2086,56.2086,56.0812,56.1051,14600.0
2015-01-09 11:15:00,70.48,70.48,70.41,70.47,20800.0,56.0892,56.0892,56.0335,56.0812,20800.0
2015-01-09 11:20:00,70.45,70.51,70.43,70.5,15200.0,56.0653,56.1131,56.0494,56.1051,15200.0
2015-01-09 11:25:00,70.5,70.53,70.43,70.46,11900.0,56.1051,56.129,56.0494,56.0733,11900.0
2015-01-09 11:30:00,70.46,70.51,70.37,70.51,14700.0,56.0733,56.1131,56.0017,56.1131,14700.0
2015-01-09 11:35:00,70.5,70.59,70.48,70.59,7400.0,56.1051,56.1767,56.0892,56.1767,7400.0
2015-01-09 11:40:00,70.59,70.62,70.52,70.62,7200.0,56.1767,56.2006,56.121,56.2006,7200.0
2015-01-09 11:45:00,70.61,70.66,70.6,70.66,5800.0,56.1927,56.2324,56.1847,56.2324,5800.0
2015-01-09 11:50:00,70.66,70.74,70.66,70.69,14100.0,56.2324,56.2961,56.2324,56.2563,14100.0
2015-01-09 11:55:00,70.69,70.75,70.61,70.74,12200.0,56.2563,56.3041,56.1927,56.2961,12200.0
2015-01-09 12:00:00,70.73,70.76,70.72,70.74,8400.0,56.2882,56.312,56.2802,56.2961,8400.0
2015-01-09 12:05:00,70.75,70.81,70.7,70.79,14800.0,56.3041,56.3518,56.2643,56.3359,14800.0
2015-01-09 12:10:00,70.78,70.78,70.73,70.77,34500.0,56.3279,56.3279,56.2882,56.32,34500.0
2015-01-09 12:15:00,70.77,70.78,70.73,70.74,11000.0,56.32,56.3279,56.2882,56.2961,11000.0
2015-01-09 12:20:00,70.74,70.74,70.59,70.61,13100.0,56.2961,56.2961,56.1767,56.1927,13100.0
2015-01-09 12:25:00,70.62,70.62,70.53,70.59,14400.0,56.2006,56.2006,56.129,56.1767,14400.0
2015-01-09 12:30:00,70.57,70.61,70.49,70.49,9000.0,56.1608,56.1927,56.0972,56.0972,9000.0
2015-01-09 12:35:00,70.52,70.55,70.5,70.54,4600.0,56.121,56.1449,56.1051,56.1369,4600.0
2015-01-09 12:40:00,70.55,70.59,70.55,70.58,5900.0,56.1449,56.1767,56.1449,56.1688,5900.0
2015-01-09 12:45:00,70.59,70.63,70.57,70.6,6700.0,56.1767,56.2086,56.1608,56.1847,6700.0
2015-01-09 12:50:00,70.6,70.6,70.45,70.48,17900.0,56.1847,56.1847,56.0653,56.0892,17900.0
2015-01-09 12:55:00,70.48,70.51,70.43,70.44,6700.0,56.0892,56.1131,56.0494,56.0574,6700.0
2015-01-09 13:00:00,70.43,70.56,70.42,70.55,10900.0,56.0494,56.1529,56.0414,56.1449,10900.0
2015-01-09 13:05:00,70.55,70.58,70.53,70.55,5800.0,56.1449,56.1688,56.129,56.1449,5800.0
2015-01-09 13:10:00,70.55,70.7,70.55,70.7,7400.0,56.1449,56.2643,56.1449,56.2643,7400.0
2015-01-09 13:15:00,70.68,70.72,70.68,70.71,6200.0,56.2484,56.2802,56.2484,56.2722,6200.0
2015-01-09 13:20:00,70.72,70.73,70.68,70.68,5800.0,56.2802,56.2882,56.2484,56.2484,5800.0
2015-01-09 13:25:00,70.68,70.68,70.59,70.6,6700.0,56.2484,56.2484,56.1767,56.1847,6700.0
2015-01-09 13:30:00,70.61,70.65,70.61,70.64,7100.0,56.1927,56.2245,56.1927,56.2165,7100.0
2015-01-09 13:35:00,70.63,70.64,70.6,70.6,7400.0,56.2086,56.2165,56.1847,56.1847,7400.0
2015-01-09 13:40:00,70.6,70.6,70.5,70.52,6500.0,56.1847,56.1847,56.1051,56.121,6500.0
2015-01-09 13:45:00,70.52,70.56,70.49,70.56,21000.0,56.121,56.1529,56.0972,56.1529,21000.0
2015-01-09 13:50:00,70.55,70.63,70.54,70.61,10100.0,56.1449,56.2086,56.1369,56.1927,10100.0
2015-01-09 13:55:00,70.6,70.6,70.56,70.58,7900.0,56.1847,56.1847,56.1529,56.1688,7900.0
2015-01-09 14:00:00,70.58,70.58,70.49,70.54,8800.0,56.1688,56.1688,56.0972,56.1369,8800.0
2015-01-09 14:05:00,70.53,70.61,70.53,70.59,7800.0,56.129,56.1927,56.129,56.1767,7800.0
2015-01-09 14:10:00,70.6,70.6,70.55,70.56,8800.0,56.1847,56.1847,56.1449,56.1529,8800.0
2015-01-09 14:15:00,70.55,70.57,70.51,70.56,9400.0,56.1449,56.1608,56.1131,56.1529,9400.0
2015-01-09 14:20:00,70.54,70.57,70.52,70.57,10400.0,56.1369,56.1608,56.121,56.1608,10400.0
2015-01-09 14:25:00,70.55,70.56,70.5,70.52,10500.0,56.1449,56.1529,56.1051,56.121,10500.0
2015-01-09 14:30:00,70.52,70.53,70.47,70.52,8300.0,56.121,56.129,56.0812,56.121,8300.0
2015-01-09 14:35:00,70.53,70.64,70.52,70.64,12300.0,56.129,56.2165,56.121,56.2165,12300.0
2015-01-09 14:40:00,70.65,70.68,70.63,70.63,8900.0,56.2245,56.2484,56.2086,56.2086,8900.0
2015-01-09 14:45:00,70.62,70.63,70.53,70.53,11400.0,56.2006,56.2086,56.129,56.129,11400.0
2015-01-09 14:50:00,70.54,70.58,70.53,70.55,14900.0,56.1369,56.1688,56.129,56.1449,14900.0
2015-01-09 14:55:00,70.56,70.57,70.5,70.56,14000.0,56.1529,56.1608,56.1051,56.1529,14000.0
2015-01-09 15:00:00,70.56,70.63,70.54,70.61,16500.0,56.1529,56.2086,56.1369,56.1927,16500.0
2015-01-09 15:05:00,70.63,70.68,70.62,70.65,11800.0,56.2086,56.2484,56.2006,56.2245,11800.0
2015-01-09 15:10:00,70.67,70.74,70.66,70.73,12300.0,56.2404,56.2961,56.2324,56.2882,12300.0
2015-01-09 15:15:00,70.74,70.76,70.71,70.72,14200.0,56.2961,56.312,56.2722,56.2802,14200.0
2015-01-09 15:20:00,70.73,70.75,70.67,70.7,15200.0,56.2882,56.3041,56.2404,56.2643,15200.0
2015-01-09 15:25:00,70.69,70.69,70.56,70.58,20000.0,56.2563,56.2563,56.1529,56.1688,20000.0
2015-01-09 15:30:00,70.59,70.59,70.48,70.54,28500.0,56.1767,56.1767,56.0892,56.1369,28500.0
2015-01-09 15:35:00,70.54,70.59,70.53,70.56,26800.0,56.1369,56.1767,56.129,56.1529,26800.0
2015-01-09 15:40:00,70.57,70.67,70.57,70.63,25900.0,56.1608,56.2404,56.1608,56.2086,25900.0
2015-01-09 15:45:00,70.62,70.63,70.57,70.59,59800.0,56.2006,56.2086,56.1608,56.1767,59800.0
2015-01-09 15:50:00,70.58,70.58,70.47,70.52,84400.0,56.1688,56.1688,56.0812,56.121,84400.0
2015-01-09 15:55:00,70.53,70.56,70.4,70.43,218700.0,56.129,56.1529,56.0255,56.0494,218700.0
2015-01-12 09:30:00,70.36,70.62,70.31,70.41,60400.0,55.9937,56.2006,55.9539,56.0335,60400.0
2015-01-12 09:35:00,70.4,70.4,70.19,70.23,20000.0,56.0255,56.0255,55.8584,55.8902,20000.0
2015-01-12 09:40:00,70.25,70.25,70.13,70.21,15000.0,55.9062,55.9062,55.8107,55.8743,15000.0
2015-01-12 09:45:00,70.24,70.3,70.04,70.05,14200.0,55.8982,55.946,55.739,55.747,14200.0
2015-01-12 09:50:00,70.05,70.17,70.01,70.1,30800.0,55.747,55.8425,55.7152,55.7868,30800.0
2015-01-12 09:55:00,70.08,70.08,69.89,70.0,11700.0,55.7709,55.7709,55.6197,55.7072,11700.0
2015-01-12 10:00:00,70.01,70.03,69.86,70.01,7400.0,55.7152,55.7311,55.5958,55.7152,7400.0
2015-01-12 10:05:00,70.0,70.04,69.97,70.0,5800.0,55.7072,55.739,55.6833,55.7072,5800.0
2015-01-12 10:10:00,69.99,70.02,69.94,69.95,13100.0,55.6992,55.7231,55.6595,55.6674,13100.0
2015-01-12 10:15:00,69.98,70.04,69.98,70.03,11600.0,55.6913,55.739,55.6913,55.7311,11600.0
2015-01-12 10:20:00,70.02,70.02,69.9,69.97,13200.0,55.7231,55.7231,55.6276,55.6833,13200.0
2015-01-12 10:25:00,69.95,70.02,69.85,69.85,5300.0,55.6674,55.7231,55.5878,55.5878,5300.0
2015-01-12 10:30:00,69.85,69.93,69.83,69.88,9500.0,55.5878,55.6515,55.5719,55.6117,9500.0
2015-01-12 10:35:00,69.88,69.97,69.85,69.97,5800.0,55.6117,55.6833,55.5878,55.6833,5800.0
2015-01-12 10:40:00,69.96,70.03,69.96,69.99,7900.0,55.6754,55.7311,55.6754,55.6992,7900.0
2015-01-12 10:45:00,69.98,70.05,69.98,70.01,14500.0,55.6913,55.747,55.6913,55.7152,14500.0
2015-01-12 10:50:00,70.0,70.0,69.93,69.93,13500.0,55.7072,55.7072,55.6515,55.6515,13500.0
2015-01-12 10:55:00,69.94,70.01,69.92,70.01,11000.0,55.6595,55.7152,55.6435,55.7152,11000.0
2015-01-12 11:00:00,70.0,70.02,69.97,70.01,28200.0,55.7072,55.7231,55.6833,55.7152,28200.0
2015-01-12 11:05:00,70.0,70.05,70.0,70.01,13800.0,55.7072,55.747,55.7072,55.7152,13800.0
2015-01-12 11:10:00,70.02,70.07,69.95,69.97,22000.0,55.7231,55.7629,55.6674,55.6833,22000.0
2015-01-12 11:15:00,69.99,70.01,69.9,70.01,12700.0,55.6992,55.7152,55.6276,55.7152,12700.0
2015-01-12 11:20:00,70.0,70.03,69.95,69.99,16100.0,55.7072,55.7311,55.6674,55.6992,16100.0
2015-01-12 11:25:00,69.99,69.99,69.92,69.93,10200.0,55.6992,55.6992,55.6435,55.6515,10200.0
2015-01-12 11:30:00,69.95,69.99,69.89,69.92,12300.0,55.6674,55.6992,55.6197,55.6435,12300.0
2015-01-12 11:35:00,69.92,69.97,69.91,69.95,14500.0,55.6435,55.6833,55.6356,55.6674,14500.0
2015-01-12 11:40:00,69.95,69.97,69.93,69.96,18400.0,55.6674,55.6833,55.6515,55.6754,18400.0
2015-01-12 11:45:00,69.95,69.97,69.8,69.8,20700.0,55.6674,55.6833,55.548,55.548,20700.0
2015-01-12 11:50:00,69.8,69.81,69.73,69.77,18900.0,55.548,55.556,55.4923,55.5242,18900.0
2015-01-12 11:55:00,69.76,69.86,69.75,69.84,6600.0,55.5162,55.5958,55.5083,55.5799,6600.0
2015-01-12 12:00:00,69.84,69.99,69.84,69.99,9500.0,55.5799,55.6992,55.5799,55.6992,9500.0
2015-01-12 12:05:00,69.99,69.99,69.9,69.95,10100.0,55.6992,55.6992,55.6276,55.6674,10100.0
2015-01-12 12:10:00,69.95,69.98,69.89,69.89,7300.0,55.6674,55.6913,55.6197,55.6197,7300.0
2015-01-12 12:15:00,69.91,69.96,69.87,69.94,11300.0,55.6356,55.6754,55.6037,55.6595,11300.0
2015-01-12 12:20:00,69.93,70.04,69.93,70.01,12100.0,55.6515,55.739,55.6515,55.7152,12100.0
2015-01-12 12:25:00,70.0,70.01,69.95,69.97,9700.0,55.7072,55.7152,55.6674,55.6833,9700.0
2015-01-12 12:30:00,69.95,70.01,69.93,69.99,4800.0,55.6674,55.7152,55.6515,55.6992,4800.0
2015-01-12 12:35:00,69.99,70.01,69.99,70.01,5900.0,55.6992,55.7152,55.6992,55.7152,5900.0
2015-01-12 12:40:00,70.0,70.0,69.9,69.9,10900.0,55.7072,55.7072,55.6276,55.6276,10900.0
2015-01-12 12:45:00,69.89,69.9,69.86,69.89,4400.0,55.6197,55.6276,55.5958,55.6197,4400.0
2015-01-12 12:50:00,69.87,69.87,69.81,69.84,6700.0,55.6037,55.6037,55.556,55.5799,6700.0
2015-01-12 12:55:00,69.84,69.89,69.82,69.83,7700.0,55.5799,55.6197,55.564,55.5719,7700.0
2015-01-12 13:00:00,69.84,69.89,69.84,69.85,7600.0,55.5799,55.6197,55.5799,55.5878,7600.0
2015-01-12 13:05:00,69.85,69.87,69.77,69.82,5400.0,55.5878,55.6037,55.5242,55.564,5400.0
2015-01-12 13:10:00,69.81,69.85,69.79,69.83,8200.0,55.556,55.5878,55.5401,55.5719,8200.0
2015-01-12 13:15:00,69.83,69.83,69.8,69.8,4700.0,55.5719,55.5719,55.548,55.548,4700.0
2015-01-12 13:20:00,69.79,69.79,69.75,69.75,7700.0,55.5401,55.5401,55.5083,55.5083,7700.0
2015-01-12 13:25:00,69.76,69.79,69.75,69.75,9500.0,55.5162,55.5401,55.5083,55.5083,9500.0
2015-01-12 13:30:00,69.75,69.77,69.72,69.73,6500.0,55.5083,55.5242,55.4844,55.4923,6500.0
2015-01-12 13:35:00,69.74,69.74,69.7,69.74,6800.0,55.5003,55.5003,55.4685,55.5003,6800.0
2015-01-12 13:40:00,69.73,69.76,69.69,69.74,10300.0,55.4923,55.5162,55.4605,55.5003,10300.0
2015-01-12 13:45:00,69.76,69.78,69.73,69.77,6100.0,55.5162,55.5321,55.4923,55.5242,6100.0
2015-01-12 13:50:00,69.76,69.8,69.76,69.78,11000.0,55.5162,55.548,55.5162,55.5321,11000.0
2015-01-12 13:55:00,69.78,69.78,69.74,69.74,5500.0,55.5321,55.5321,55.5003,55.5003,5500.0
2015-01-12 14:00:00,69.74,69.79,69.74,69.76,8400.0,55.5003,55.5401,55.5003,55.5162,8400.0
2015-01-12 14:05:00,69.75,69.83,69.75,69.83,16200.0,55.5083,55.5719,55.5083,55.5719,16200.0
2015-01-12 14:10:00,69.83,69.86,69.83,69.86,14800.0,55.5719,55.5958,55.5719,55.5958,14800.0
2015-01-12 14:15:00,69.86,69.86,69.78,69.79,15100.0,55.5958,55.5958,55.5321,55.5401,15100.0
2015-01-12 14:20:00,69.78,69.79,69.73,69.74,9900.0,55.5321,55.5401,55.4923,55.5003,9900.0
2015-01-12 14:25:00,69.73,69.77,69.68,69.73,16000.0,55.4923,55.5242,55.4525,55.4923,16000.0
2015-01-12 14:30:00,69.73,69.73,69.66,69.67,9100.0,55.4923,55.4923,55.4366,55.4446,9100.0
2015-01-12 14:35:00,69.69,69.69,69.6,69.61,12500.0,55.4605,55.4605,55.3889,55.3968,12500.0
2015-01-12 14:40:00,69.6,69.65,69.6,69.63,10600.0,55.3889,55.4287,55.3889,55.4128,10600.0
2015-01-12 14:45:00,69.63,69.71,69.63,69.7,12500.0,55.4128,55.4764,55.4128,55.4685,12500.0
2015-01-12 14:50:00,69.7,69.71,69.67,69.69,14200.0,55.4685,55.4764,55.4446,55.4605,14200.0
2015-01-12 14:55:00,69.69,69.76,69.68,69.74,15800.0,55.4605,55.5162,55.4525,55.5003,15800.0
2015-01-12 15:00:00,69.74,69.82,69.72,69.8,13900.0,55.5003,55.564,55.4844,55.548,13900.0
2015-01-12 15:05:00,69.8,69.8,69.69,69.72,31000.0,55.548,55.548,55.4605,55.4844,31000.0
2015-01-12 15:10:00,69.72,69.77,69.71,69.75,17900.0,55.4844,55.5242,55.4764,55.5083,17900.0
2015-01-12 15:15:00,69.74,69.86,69.71,69.79,24100.0,55.5003,55.5958,55.4764,55.5401,24100.0
2015-01-12 15:20:00,69.8,69.84,69.69,69.71,25900.0,55.548,55.5799,55.4605,55.4764,25900.0
2015-01-12 15:25:00,69.7,69.73,69.66,69.68,21300.0,55.4685,55.4923,55.4366,55.4525,21300.0
2015-01-12 15:30:00,69.68,69.73,69.6,69.6,23100.0,55.4525,55.4923,55.3889,55.3889,23100.0
2015-01-12 15:35:00,69.6,69.69,69.56,69.66,33700.0,55.3889,55.4605,55.357,55.4366,33700.0
2015-01-12 15:40:00,69.66,69.76,69.66,69.76,29100.0,55.4366,55.5162,55.4366,55.5162,29100.0
2015-01-12 15:45:00,69.75,69.9,69.74,69.84,54500.0,55.5083,55.6276,55.5003,55.5799,54500.0
2015-01-12 15:50:00,69.85,69.85,69.77,69.82,33000.0,55.5878,55.5878,55.5242,55.564,33000.0
2015-01-12 15:55:00,69.81,69.81,69.67,69.71,84200.0,55.556,55.556,55.4446,55.4764,84200.0
2015-01-13 09:30:00,70.3,70.68,70.22,70.63,71000.0,55.946,56.2484,55.8823,56.2086,71000.0
2015-01-13 09:35:00,70.69,70.83,70.63,70.83,29500.0,56.2563,56.3677,56.2086,56.3677,29500.0
2015-01-13 09:40:00,70.79,71.07,70.79,71.02,52000.0,56.3359,56.5587,56.3359,56.5189,52000.0
2015-01-13 09:45:00,71.06,71.17,71.05,71.16,19200.0,56.5508,56.6383,56.5428,56.6304,19200.0
2015-01-13 09:50:00,71.16,71.17,71.07,71.13,22500.0,56.6304,56.6383,56.5587,56.6065,22500.0
2015-01-13 09:55:00,71.13,71.16,71.09,71.12,9600.0,56.6065,56.6304,56.5746,56.5985,9600.0
2015-01-13 10:00:00,71.12,71.19,71.1,71.16,26800.0,56.5985,56.6542,56.5826,56.6304,26800.0
2015-01-13 10:05:00,71.14,71.16,71.04,71.07,21500.0,56.6144,56.6304,56.5349,56.5587,21500.0
2015-01-13 10:10:00,71.05,71.05,70.93,70.93,23400.0,56.5428,56.5428,56.4473,56.4473,23400.0
2015-01-13 10:15:00,70.92,70.93,70.84,70.88,18600.0,56.4394,56.4473,56.3757,56.4075,18600.0
2015-01-13 10:20:00,70.87,70.92,70.87,70.91,14100.0,56.3996,56.4394,56.3996,56.4314,14100.0
2015-01-13 10:25:00,70.9,70.9,70.84,70.87,11800.0,56.4234,56.4234,56.3757,56.3996,11800.0
2015-01-13 10:30:00,70.87,70.87,70.76,70.81,22400.0,56.3996,56.3996,56.312,56.3518,22400.0
2015-01-13 10:35:00,70.81,70.84,70.78,70.83,14000.0,56.3518,56.3757,56.3279,56.3677,14000.0
2015-01-13 10:40:00,70.83,70.93,70.83,70.93,16400.0,56.3677,56.4473,56.3677,56.4473,16400.0
2015-01-13 10:45:00,70.92,70.96,70.87,70.88,8200.0,56.4394,56.4712,56.3996,56.4075,8200.0
2015-01-13 10:50:00,70.88,70.92,70.88,70.9,7500.0,56.4075,56.4394,56.4075,56.4234,7500.0
2015-01-13 10:55:00,70.9,70.92,70.86,70.86,10800.0,56.4234,56.4394,56.3916,56.3916,10800.0
2015-01-13 11:00:00,70.88,70.88,70.77,70.79,15800.0,56.4075,56.4075,56.32,56.3359,15800.0
2015-01-13 11:05:00,70.78,70.81,70.74,70.75,14300.0,56.3279,56.3518,56.2961,56.3041,14300.0
2015-01-13 11:10:00,70.76,70.82,70.76,70.76,10700.0,56.312,56.3598,56.312,56.312,10700.0
2015-01-13 11:15:00,70.78,70.8,70.77,70.78,10300.0,56.3279,56.3439,56.32,56.3279,10300.0
2015-01-13 11:20:00,70.79,70.79,70.72,70.73,15700.0,56.3359,56.3359,56.2802,56.2882,15700.0
2015-01-13 11:25:00,70.74,70.78,70.71,70.78,11500.0,56.2961,56.3279,56.2722,56.3279,11500.0
2015-01-13 11:30:00,70.79,70.8,70.63,70.65,8000.0,56.3359,56.3439,56.2086,56.2245,8000.0
2015-01-13 11:35:00,70.66,70.7,70.59,70.6,12500.0,56.2324,56.2643,56.1767,56.1847,12500.0
2015-01-13 11:40:00,70.61,70.61,70.48,70.51,22400.0,56.1927,56.1927,56.0892,56.1131,22400.0
2015-01-13 11:45:00,70.51,70.62,70.5,70.61,7000.0,56.1131,56.2006,56.1051,56.1927,7000.0
2015-01-13 11:50:00,70.62,70.66,70.61,70.63,16100.0,56.2006,56.2324,56.1927,56.2086,16100.0
2015-01-13 11:55:00,70.63,70.65,70.58,70.6,12000.0,56.2086,56.2245,56.1688,56.1847,12000.0
2015-01-13 12:00:00,70.6,70.61,70.49,70.51,9300.0,56.1847,56.1927,56.0972,56.1131,9300.0
2015-01-13 12:05:00,70.5,70.5,70.46,70.46,10400.0,56.1051,56.1051,56.0733,56.0733,10400.0
2015-01-13 12:10:00,70.46,70.48,70.42,70.47,7800.0,56.0733,56.0892,56.0414,56.0812,7800.0
2015-01-13 12:15:00,70.47,70.48,70.45,70.47,7700.0,56.0812,56.0892,56.0653,56.0812,7700.0
2015-01-13 12:20:00,70.45,70.45,70.31,70.32,12100.0,56.0653,56.0653,55.9539,55.9619,12100.0
2015-01-13 12:25:00,70.32,70.4,70.31,70.39,5000.0,55.9619,56.0255,55.9539,56.0176,5000.0
2015-01-13 12:30:00,70.39,70.39,70.32,70.33,9500.0,56.0176,56.0176,55.9619,55.9698,9500.0
2015-01-13 12:35:00,70.34,70.42,70.34,70.41,5800.0,55.9778,56.0414,55.9778,56.0335,5800.0
2015-01-13 12:40:00,70.38,70.38,70.29,70.33,5200.0,56.0096,56.0096,55.938,55.9698,5200.0
2015-01-13 12:45:00,70.31,70.39,70.31,70.38,7200.0,55.9539,56.0176,55.9539,56.0096,7200.0
2015-01-13 12:50:00,70.4,70.43,70.36,70.36,4100.0,56.0255,56.0494,55.9937,55.9937,4100.0
2015-01-13 12:55:00,70.36,70.43,70.36,70.42,4700.0,55.9937,56.0494,55.9937,56.0414,4700.0
2015-01-13 13:00:00,70.44,70.49,70.43,70.46,8000.0,56.0574,56.0972,56.0494,56.0733,8000.0
2015-01-13 13:05:00,70.47,70.51,70.45,70.45,6200.0,56.0812,56.1131,56.0653,56.0653,6200.0
2015-01-13 13:10:00,70.46,70.52,70.46,70.51,4800.0,56.0733,56.121,56.0733,56.1131,4800.0
2015-01-13 13:15:00,70.51,70.51,70.44,70.44,9100.0,56.1131,56.1131,56.0574,56.0574,9100.0
2015-01-13 13:20:00,70.44,70.44,70.25,70.29,14600.0,56.0574,56.0574,55.9062,55.938,14600.0
2015-01-13 13:25:00,70.29,70.29,70.12,70.14,11300.0,55.938,55.938,55.8027,55.8186,11300.0
2015-01-13 13:30:00,70.13,70.13,70.01,70.09,14300.0,55.8107,55.8107,55.7152,55.7788,14300.0
2015-01-13 13:35:00,70.11,70.12,69.98,70.01,12600.0,55.7947,55.8027,55.6913,55.7152,12600.0
2015-01-13 13:40:00,69.97,69.99,69.88,69.95,17000.0,55.6833,55.6992,55.6117,55.6674,17000.0
2015-01-13 13:45:00,69.94,70.01,69.93,69.97,13800.0,55.6595,55.7152,55.6515,55.6833,13800.0
2015-01-13 13:50:00,69.96,69.96,69.63,69.71,26100.0,55.6754,55.6754,55.4128,55.4764,26100.0
2015-01-13 13:55:00,69.73,69.81,69.69,69.8,17500.0,55.4923,55.556,55.4605,55.548,17500.0
2015-01-13 14:00:00,69.78,69.78,69.69,69.74,22000.0,55.5321,55.5321,55.4605,55.5003,22000.0
2015-01-13 14:05:00,69.75,69.79,69.61,69.7,26500.0,55.5083,55.5401,55.3968,55.4685,26500.0
2015-01-13 14:10:00,69.71,69.73,69.56,69.61,24800.0,55.4764,55.4923,55.357,55.3968,24800.0
2015-01-13 14:15:00,69.59,69.75,69.57,69.7,23700.0,55.3809,55.5083,55.365,55.4685,23700.0
2015-01-13 14:20:00,69.71,69.76,69.69,69.75,26500.0,55.4764,55.5162,55.4605,55.5083,26500.0
2015-01-13 14:25:00,69.75,69.87,69.75,69.84,19100.0,55.5083,55.6037,55.5083,55.5799,19100.0
2015-01-13 14:30:00,69.85,69.85,69.79,69.81,8900.0,55.5878,55.5878,55.5401,55.556,8900.0
2015-01-13 14:35:00,69.79,69.88,69.79,69.86,19600.0,55.5401,55.6117,55.5401,55.5958,19600.0
2015-01-13 14:40:00,69.87,69.95,69.8,69.94,87400.0,55.6037,55.6674,55.548,55.6595,87400.0
2015-01-13 14:45:00,69.94,69.99,69.89,69.9,30500.0,55.6595,55.6992,55.6197,55.6276,30500.0
2015-01-13 14:50:00,69.89,69.98,69.88,69.95,25200.0,55.6197,55.6913,55.6117,55.6674,25200.0
2015-01-13 14:55:00,69.95,69.96,69.66,69.67,30400.0,55.6674,55.6754,55.4366,55.4446,30400.0
2015-01-13 15:00:00,69.68,69.75,69.65,69.75,28800.0,55.4525,55.5083,55.4287,55.5083,28800.0
2015-01-13 15:05:00,69.75,69.75,69.67,69.7,32600.0,55.5083,55.5083,55.4446,55.4685,32600.0
2015-01-13 15:10:00,69.69,69.95,69.68,69.94,39700.0,55.4605,55.6674,55.4525,55.6595,39700.0
2015-01-13 15:15:00,69.96,70.03,69.92,69.94,29800.0,55.6754,55.7311,55.6435,55.6595,29800.0
2015-01-13 15:20:00,69.96,69.97,69.88,69.94,33400.0,55.6754,55.6833,55.6117,55.6595,33400.0
2015-01-13 15:25:00,69.94,69.98,69.78,69.78,30100.0,55.6595,55.6913,55.5321,55.5321,30100.0
2015-01-13 15:30:00,69.81,70.05,69.81,69.98,61200.0,55.556,55.747,55.556,55.6913,61200.0
2015-01-13 15:35:00,69.99,70.2,69.98,70.18,59400.0,55.6992,55.8664,55.6913,55.8505,59400.0
2015-01-13 15:40:00,70.17,70.25,70.12,70.18,39500.0,55.8425,55.9062,55.8027,55.8505,39500.0
2015-01-13 15:45:00,70.2,70.21,70.08,70.08,77200.0,55.8664,55.8743,55.7709,55.7709,77200.0
2015-01-13 15:50:00,70.06,70.09,69.99,70.05,81400.0,55.755,55.7788,55.6992,55.747,81400.0
2015-01-13 15:55:00,70.05,70.14,70.02,70.11,135500.0,55.747,55.8186,55.7231,55.7947,135500.0
2015-01-14 09:30:00,68.96,69.36,68.88,68.95,101600.0,54.8796,55.1979,54.8159,54.8716,101600.0
2015-01-14 09:35:00,68.92,69.16,68.88,69.12,48800.0,54.8477,55.0387,54.8159,55.0069,48800.0
2015-01-14 09:40:00,69.12,69.23,69.08,69.21,45900.0,55.0069,55.0944,54.9751,55.0785,45900.0
2015-01-14 09:45:00,69.24,69.36,69.19,69.36,54100.0,55.1024,55.1979,55.0626,55.1979,54100.0
2015-01-14 09:50:00,69.38,69.39,69.25,69.29,19400.0,55.2138,55.2218,55.1103,55.1422,19400.0
2015-01-14 09:55:00,69.32,69.39,69.25,69.26,28900.0,55.166,55.2218,55.1103,55.1183,28900.0
2015-01-14 10:00:00,69.24,69.47,69.24,69.45,44700.0,55.1024,55.2854,55.1024,55.2695,44700.0
2015-01-14 10:05:00,69.44,69.76,69.43,69.73,56000.0,55.2615,55.5162,55.2536,55.4923,56000.0
2015-01-14 10:10:00,69.73,69.8,69.63,69.67,43100.0,55.4923,55.548,55.4128,55.4446,43100.0
2015-01-14 10:15:00,69.66,69.68,69.57,69.6,56900.0,55.4366,55.4525,55.365,55.3889,56900.0
2015-01-14 10:20:00,69.6,69.7,69.59,69.63,21600.0,55.3889,55.4685,55.3809,55.4128,21600.0
2015-01-14 10:25:00,69.64,69.72,69.62,69.71,17800.0,55.4207,55.4844,55.4048,55.4764,17800.0
2015-01-14 10:30:00,69.7,69.7,69.52,69.59,37000.0,55.4685,55.4685,55.3252,55.3809,37000.0
2015-01-14 10:35:00,69.6,69.69,69.55,69.57,18600.0,55.3889,55.4605,55.3491,55.365,18600.0
2015-01-14 10:40:00,69.57,69.7,69.56,69.7,17100.0,55.365,55.4685,55.357,55.4685,17100.0
2015-01-14 10:45:00,69.7,69.72,69.65,69.65,41500.0,55.4685,55.4844,55.4287,55.4287,41500.0
2015-01-14 10:50:00,69.65,69.68,69.54,69.56,20000.0,55.4287,55.4525,55.3411,55.357,20000.0
2015-01-14 10:55:00,69.57,69.65,69.52,69.64,14600.0,55.365,55.4287,55.3252,55.4207,14600.0
2015-01-14 11:00:00,69.65,69.71,69.61,69.64,98200.0,55.4287,55.4764,55.3968,55.4207,98200.0
2015-01-14 11:05:00,69.67,69.7,69.47,69.5,73800.0,55.4446,55.4685,55.2854,55.3093,73800.0
2015-01-14 11:10:00,69.5,69.59,69.49,69.52,73300.0,55.3093,55.3809,55.3013,55.3252,73300.0
2015-01-14 11:15:00,69.52,69.52,69.4,69.41,30700.0,55.3252,55.3252,55.2297,55.2377,30700.0
2015-01-14 11:20:00,69.4,69.42,69.34,69.42,36600.0,55.2297,55.2456,55.182,55.2456,36600.0
2015-01-14 11:25:00,69.41,69.44,69.31,69.31,28700.0,55.2377,55.2615,55.1581,55.1581,28700.0
2015-01-14 11:30:00,69.3,69.36,69.27,69.29,24700.0,55.1501,55.1979,55.1263,55.1422,24700.0
2015-01-14 11:35:00,69.3,69.35,69.26,69.34,27400.0,55.1501,55.1899,55.1183,55.182,27400.0
2015-01-14 11:40:00,69.34,69.54,69.34,69.52,31500.0,55.182,55.3411,55.182,55.3252,31500.0
2015-01-14 11:45:00,69.52,69.64,69.52,69.55,17500.0,55.3252,55.4207,55.3252,55.3491,17500.0
2015-01-14 11:50:00,69.54,69.6,69.44,69.45,16700.0,55.3411,55.3889,55.2615,55.2695,16700.0
2015-01-14 11:55:00,69.44,69.45,69.33,69.35,14500.0,55.2615,55.2695,55.174,55.1899,14500.0
2015-01-14 12:00:00,69.35,69.46,69.33,69.45,21000.0,55.1899,55.2775,55.174,55.2695,21000.0
2015-01-14 12:05:00,69.45,69.46,69.35,69.36,18000.0,55.2695,55.2775,55.1899,55.1979,18000.0
2015-01-14 12:10:00,69.35,69.38,69.34,69.36,22800.0,55.1899,55.2138,55.182,55.1979,22800.0
2015-01-14 12:15:00,69.37,69.38,69.29,69.3,17000.0,55.2058,55.2138,55.1422,55.1501,17000.0
2015-01-14 12:20:00,69.3,69.39,69.28,69.38,13400.0,55.1501,55.2218,55.1342,55.2138,13400.0
2015-01-14 12:25:00,69.38,69.38,69.34,69.36,10900.0,55.2138,55.2138,55.182,55.1979,10900.0
2015-01-14 12:30:00,69.38,69.42,69.32,69.34,15800.0,55.2138,55.2456,55.166,55.182,15800.0
2015-01-14 12:35:00,69.33,69.36,69.29,69.33,15300.0,55.174,55.1979,55.1422,55.174,15300.0
2015-01-14 12:40:00,69.32,69.38,69.23,69.23,23600.0,55.166,55.2138,55.0944,55.0944,23600.0
2015-01-14 12:45:00,69.23,69.26,69.15,69.2,16200.0,55.0944,55.1183,55.0308,55.0706,16200.0
2015-01-14 12:50:00,69.21,69.21,69.07,69.11,17800.0,55.0785,55.0785,54.9671,54.9989,17800.0
2015-01-14 12:55:00,69.12,69.24,69.07,69.19,27800.0,55.0069,55.1024,54.9671,55.0626,27800.0
2015-01-14 13:00:00,69.2,69.26,69.18,69.21,13200.0,55.0706,55.1183,55.0546,55.0785,13200.0
2015-01-14 13:05:00,69.2,69.22,69.09,69.09,16000.0,55.0706,55.0865,54.983,54.983,16000.0
2015-01-14 13:10:00,69.1,69.13,69.0,69.02,17500.0,54.991,55.0148,54.9114,54.9273,17500.0
2015-01-14 13:15:00,69.04,69.11,68.99,69.11,13100.0,54.9432,54.9989,54.9034,54.9989,13100.0
2015-01-14 13:20:00,69.1,69.14,69.05,69.12,14200.0,54.991,55.0228,54.9512,55.0069,14200.0
2015-01-14 13:25:00,69.09,69.17,69.07,69.12,12700.0,54.983,55.0467,54.9671,55.0069,12700.0
2015-01-14 13:30:00,69.11,69.11,69.02,69.04,17300.0,54.9989,54.9989,54.9273,54.9432,17300.0
2015-01-14 13:35:00,69.05,69.06,68.95,68.95,16800.0,54.9512,54.9591,54.8716,54.8716,16800.0
2015-01-14 13:40:00,68.94,68.95,68.86,68.87,14800.0,54.8636,54.8716,54.8,54.8079,14800.0
2015-01-14 13:45:00,68.87,69.0,68.84,69.0,21700.0,54.8079,54.9114,54.7841,54.9114,21700.0
2015-01-14 13:50:00,69.0,69.0,68.87,68.94,12600.0,54.9114,54.9114,54.8079,54.8636,12600.0
2015-01-14 13:55:00,68.93,69.01,68.92,69.01,5900.0,54.8557,54.9193,54.8477,54.9193,5900.0
2015-01-14 14:00:00,69.02,69.13,69.01,69.13,28100.0,54.9273,55.0148,54.9193,55.0148,28100.0
2015-01-14 14:05:00,69.13,69.14,69.1,69.12,22700.0,55.0148,55.0228,54.991,55.0069,22700.0
2015-01-14 14:10:00,69.13,69.28,69.1,69.28,23600.0,55.0148,55.1342,54.991,55.1342,23600.0
2015-01-14 14:15:00,69.28,69.39,69.27,69.39,31600.0,55.1342,55.2218,55.1263,55.2218,31600.0
2015-01-14 14:20:00,69.39,69.39,69.24,69.25,18700.0,55.2218,55.2218,55.1024,55.1103,18700.0
2015-01-14 14:25:00,69.27,69.39,69.25,69.34,14900.0,55.1263,55.2218,55.1103,55.182,14900.0
2015-01-14 14:30:00,69.34,69.42,69.29,69.34,23500.0,55.182,55.2456,55.1422,55.182,23500.0
2015-01-14 14:35:00,69.35,69.37,69.26,69.32,17200.0,55.1899,55.2058,55.1183,55.166,17200.0
2015-01-14 14:40:00,69.32,69.38,69.27,69.32,16700.0,55.166,55.2138,55.1263,55.166,16700.0
2015-01-14 14:45:00,69.32,69.36,69.28,69.32,19200.0,55.166,55.1979,55.1342,55.166,19200.0
2015-01-14 14:50:00,69.31,69.31,69.18,69.18,20900.0,55.1581,55.1581,55.0546,55.0546,20900.0
2015-01-14 14:55:00,69.19,69.24,69.19,69.19,12800.0,55.0626,55.1024,55.0626,55.0626,12800.0
2015-01-14 15:00:00,69.19,69.3,69.17,69.3,18200.0,55.0626,55.1501,55.0467,55.1501,18200.0
2015-01-14 15:05:00,69.3,69.32,69.24,69.27,15900.0,55.1501,55.166,55.1024,55.1263,15900.0
2015-01-14 15:10:00,69.28,69.3,69.16,69.3,19700.0,55.1342,55.1501,55.0387,55.1501,19700.0
2015-01-14 15:15:00,69.32,69.53,69.31,69.47,44000.0,55.166,55.3332,55.1581,55.2854,44000.0
2015-01-14 15:20:00,69.48,69.55,69.4,69.48,23700.0,55.2934,55.3491,55.2297,55.2934,23700.0
2015-01-14 15:25:00,69.48,69.5,69.36,69.47,24400.0,55.2934,55.3093,55.1979,55.2854,24400.0
2015-01-14 15:30:00,69.46,69.52,69.28,69.34,28400.0,55.2775,55.3252,55.1342,55.182,28400.0
2015-01-14 15:35:00,69.34,69.4,69.29,69.37,25500.0,55.182,55.2297,55.1422,55.2058,25500.0
2015-01-14 15:40:00,69.37,69.51,69.37,69.43,30900.0,55.2058,55.3173,55.2058,55.2536,30900.0
2015-01-14 15:45:00,69.44,69.56,69.41,69.45,55600.0,55.2615,55.357,55.2377,55.2695,55600.0
2015-01-14 15:50:00,69.46,69.5,69.43,69.44,52300.0,55.2775,55.3093,55.2536,55.2615,52300.0
2015-01-14 15:55:00,69.44,69.47,69.37,69.42,84500.0,55.2615,55.2854,55.2058,55.2456,84500.0
2015-01-15 09:30:00,69.44,69.76,69.34,69.59,28500.0,55.2615,55.5162,55.182,55.3809,28500.0
2015-01-15 09:35:00,69.62,69.63,69.27,69.35,27800.0,55.4048,55.4128,55.1263,55.1899,27800.0
2015-01-15 09:40:00,69.36,69.37,69.14,69.25,16700.0,55.1979,55.2058,55.0228,55.1103,16700.0
2015-01-15 09:45:00,69.21,69.35,69.18,69.19,21100.0,55.0785,55.1899,55.0546,55.0626,21100.0
2015-01-15 09:50:00,69.23,69.4,69.23,69.32,17900.0,55.0944,55.2297,55.0944,55.166,17900.0
2015-01-15 09:55:00,69.33,69.38,69.21,69.35,18900.0,55.174,55.2138,55.0785,55.1899,18900.0
2015-01-15 10:00:00,69.34,69.38,69.25,69.28,34100.0,55.182,55.2138,55.1103,55.1342,34100.0
2015-01-15 10:05:00,69.25,69.46,69.25,69.42,14900.0,55.1103,55.2775,55.1103,55.2456,14900.0
2015-01-15 10:10:00,69.41,69.46,69.3,69.41,11200.0,55.2377,55.2775,55.1501,55.2377,11200.0
2015-01-15 10:15:00,69.37,69.56,69.37,69.54,13700.0,55.2058,55.357,55.2058,55.3411,13700.0
2015-01-15 10:20:00,69.55,69.61,69.53,69.61,18200.0,55.3491,55.3968,55.3332,55.3968,18200.0
2015-01-15 10:25:00,69.63,69.67,69.59,69.67,13500.0,55.4128,55.4446,55.3809,55.4446,13500.0
2015-01-15 10:30:00,69.7,69.88,69.7,69.83,17100.0,55.4685,55.6117,55.4685,55.5719,17100.0
2015-01-15 10:35:00,69.84,69.85,69.66,69.68,39500.0,55.5799,55.5878,55.4366,55.4525,39500.0
2015-01-15 10:40:00,69.71,69.71,69.63,69.67,57800.0,55.4764,55.4764,55.4128,55.4446,57800.0
2015-01-15 10:45:00,69.7,69.77,69.6,69.61,21100.0,55.4685,55.5242,55.3889,55.3968,21100.0
2015-01-15 10:50:00,69.62,69.65,69.57,69.59,8300.0,55.4048,55.4287,55.365,55.3809,8300.0
2015-01-15 10:55:00,69.58,69.58,69.38,69.45,24900.0,55.373,55.373,55.2138,55.2695,24900.0
2015-01-15 11:00:00,69.46,69.53,69.43,69.45,16300.0,55.2775,55.3332,55.2536,55.2695,16300.0
2015-01-15 11:05:00,69.45,69.52,69.42,69.5,32500.0,55.2695,55.3252,55.2456,55.3093,32500.0
2015-01-15 11:10:00,69.5,69.56,69.47,69.53,13500.0,55.3093,55.357,55.2854,55.3332,13500.0
2015-01-15 11:15:00,69.52,69.55,69.37,69.38,25500.0,55.3252,55.3491,55.2058,55.2138,25500.0
2015-01-15 11:20:00,69.38,69.38,69.29,69.31,11900.0,55.2138,55.2138,55.1422,55.1581,11900.0
2015-01-15 11:25:00,69.27,69.28,69.2,69.23,18700.0,55.1263,55.1342,55.0706,55.0944,18700.0
2015-01-15 11:30:00,69.25,69.35,69.25,69.34,15800.0,55.1103,55.1899,55.1103,55.182,15800.0
2015-01-15 11:35:00,69.33,69.36,69.15,69.19,9500.0,55.174,55.1979,55.0308,55.0626,9500.0
2015-01-15 11:40:00,69.2,69.35,69.19,69.34,8700.0,55.0706,55.1899,55.0626,55.182,8700.0
2015-01-15 11:45:00,69.34,69.46,69.33,69.4,11000.0,55.182,55.2775,55.174,55.2297,11000.0
2015-01-15 11:50:00,69.4,69.4,69.31,69.4,13300.0,55.2297,55.2297,55.1581,55.2297,13300.0
2015-01-15 11:55:00,69.4,69.43,69.35,69.4,16500.0,55.2297,55.2536,55.1899,55.2297,16500.0
2015-01-15 12:00:00,69.39,69.43,69.34,69.37,13600.0,55.2218,55.2536,55.182,55.2058,13600.0
2015-01-15 12:05:00,69.37,69.45,69.36,69.41,8700.0,55.2058,55.2695,55.1979,55.2377,8700.0
2015-01-15 12:10:00,69.4,69.47,69.38,69.42,11200.0,55.2297,55.2854,55.2138,55.2456,11200.0
2015-01-15 12:15:00,69.42,69.42,69.29,69.31,21100.0,55.2456,55.2456,55.1422,55.1581,21100.0
2015-01-15 12:20:00,69.3,69.38,69.3,69.35,30800.0,55.1501,55.2138,55.1501,55.1899,30800.0
2015-01-15 12:25:00,69.36,69.45,69.36,69.41,12500.0,55.1979,55.2695,55.1979,55.2377,12500.0
2015-01-15 12:30:00,69.41,69.41,69.3,69.4,17700.0,55.2377,55.2377,55.1501,55.2297,17700.0
2015-01-15 12:35:00,69.39,69.39,69.28,69.32,13800.0,55.2218,55.2218,55.1342,55.166,13800.0
2015-01-15 12:40:00,69.32,69.32,69.14,69.17,11700.0,55.166,55.166,55.0228,55.0467,11700.0
2015-01-15 12:45:00,69.18,69.2,69.12,69.19,11000.0,55.0546,55.0706,55.0069,55.0626,11000.0
2015-01-15 12:50:00,69.19,69.31,69.15,69.3,23500.0,55.0626,55.1581,55.0308,55.1501,23500.0
2015-01-15 12:55:00,69.3,69.34,69.27,69.34,15100.0,55.1501,55.182,55.1263,55.182,15100.0
2015-01-15 13:00:00,69.33,69.49,69.29,69.49,51300.0,55.174,55.3013,55.1422,55.3013,51300.0
2015-01-15 13:05:00,69.49,69.54,69.46,69.5,6200.0,55.3013,55.3411,55.2775,55.3093,6200.0
2015-01-15 13:10:00,69.51,69.51,69.44,69.46,52600.0,55.3173,55.3173,55.2615,55.2775,52600.0
2015-01-15 13:15:00,69.45,69.48,69.39,69.42,42000.0,55.2695,55.2934,55.2218,55.2456,42000.0
2015-01-15 13:20:00,69.42,69.45,69.36,69.38,9600.0,55.2456,55.2695,55.1979,55.2138,9600.0
2015-01-15 13:25:00,69.38,69.4,69.3,69.3,12000.0,55.2138,55.2297,55.1501,55.1501,12000.0
2015-01-15 13:30:00,69.3,69.33,69.28,69.28,16100.0,55.1501,55.174,55.1342,55.1342,16100.0
2015-01-15 13:35:00,69.28,69.29,69.17,69.18,14500.0,55.1342,55.1422,55.0467,55.0546,14500.0
2015-01-15 13:40:00,69.18,69.24,69.17,69.21,9100.0,55.0546,55.1024,55.0467,55.0785,9100.0
2015-01-15 13:45:00,69.21,69.3,69.21,69.3,10600.0,55.0785,55.1501,55.0785,55.1501,10600.0
2015-01-15 13:50:00,69.32,69.43,69.31,69.4,24300.0,55.166,55.2536,55.1581,55.2297,24300.0
2015-01-15 13:55:00,69.4,69.41,69.35,69.35,9600.0,55.2297,55.2377,55.1899,55.1899,9600.0
2015-01-15 14:00:00,69.35,69.39,69.31,69.37,14300.0,55.1899,55.2218,55.1581,55.2058,14300.0
2015-01-15 14:05:00,69.34,69.42,69.33,69.42,15200.0,55.182,55.2456,55.174,55.2456,15200.0
2015-01-15 14:10:00,69.42,69.42,69.34,69.37,10600.0,55.2456,55.2456,55.182,55.2058,10600.0
2015-01-15 14:15:00,69.38,69.46,69.38,69.43,9300.0,55.2138,55.2775,55.2138,55.2536,9300.0
2015-01-15 14:20:00,69.42,69.42,69.34,69.35,24800.0,55.2456,55.2456,55.182,55.1899,24800.0
2015-01-15 14:25:00,69.35,69.37,69.31,69.33,28900.0,55.1899,55.2058,55.1581,55.174,28900.0
2015-01-15 14:30:00,69.33,69.42,69.27,69.42,28400.0,55.174,55.2456,55.1263,55.2456,28400.0
2015-01-15 14:35:00,69.43,69.48,69.4,69.44,15800.0,55.2536,55.2934,55.2297,55.2615,15800.0
2015-01-15 14:40:00,69.46,69.5,69.42,69.48,10100.0,55.2775,55.3093,55.2456,55.2934,10100.0
2015-01-15 14:45:00,69.49,69.53,69.44,69.45,14000.0,55.3013,55.3332,55.2615,55.2695,14000.0
2015-01-15 14:50:00,69.44,69.51,69.43,69.5,10800.0,55.2615,55.3173,55.2536,55.3093,10800.0
2015-01-15 14:55:00,69.5,69.59,69.49,69.57,17800.0,55.3093,55.3809,55.3013,55.365,17800.0
2015-01-15 15:00:00,69.56,69.61,69.51,69.51,18700.0,55.357,55.3968,55.3173,55.3173,18700.0
2015-01-15 15:05:00,69.51,69.51,69.45,69.46,14800.0,55.3173,55.3173,55.2695,55.2775,14800.0
2015-01-15 15:10:00,69.47,69.47,69.35,69.38,20100.0,55.2854,55.2854,55.1899,55.2138,20100.0
2015-01-15 15:15:00,69.38,69.43,69.34,69.42,22000.0,55.2138,55.2536,55.182,55.2456,22000.0
2015-01-15 15:20:00,69.42,69.42,69.33,69.35,21100.0,55.2456,55.2456,55.174,55.1899,21100.0
2015-01-15 15:25:00,69.35,69.48,69.35,69.46,19500.0,55.1899,55.2934,55.1899,55.2775,19500.0
2015-01-15 15:30:00,69.47,69.56,69.38,69.5,32500.0,55.2854,55.357,55.2138,55.3093,32500.0
2015-01-15 15:35:00,69.5,69.5,69.41,69.46,28400.0,55.3093,55.3093,55.2377,55.2775,28400.0
2015-01-15 15:40:00,69.44,69.47,69.41,69.43,45100.0,55.2615,55.2854,55.2377,55.2536,45100.0
2015-01-15 15:45:00,69.43,69.48,69.39,69.42,59400.0,55.2536,55.2934,55.2218,55.2456,59400.0
2015-01-15 15:50:00,69.42,69.42,69.25,69.26,58700.0,55.2456,55.2456,55.1103,55.1183,58700.0
2015-01-15 15:55:00,69.25,69.29,69.21,69.23,118800.0,55.1103,55.1422,55.0785,55.0944,118800.0
2015-01-16 09:30:00,69.85,70.04,69.5,69.89,195000.0,55.5878,55.739,55.3093,55.6197,195000.0
2015-01-16 09:35:00,69.9,70.14,69.78,70.0,33300.0,55.6276,55.8186,55.5321,55.7072,33300.0
2015-01-16 09:40:00,69.99,70.14,69.99,70.07,16700.0,55.6992,55.8186,55.6992,55.7629,16700.0
2015-01-16 09:45:00,70.11,70.13,70.01,70.07,19400.0,55.7947,55.8107,55.7152,55.7629,19400.0
2015-01-16 09:50:00,70.06,70.08,69.89,69.89,27300.0,55.755,55.7709,55.6197,55.6197,27300.0
2015-01-16 09:55:00,69.87,70.01,69.87,70.01,26300.0,55.6037,55.7152,55.6037,55.7152,26300.0
2015-01-16 10:00:00,70.02,70.19,69.88,70.0,61000.0,55.7231,55.8584,55.6117,55.7072,61000.0
2015-01-16 10:05:00,69.98,69.99,69.71,69.73,19500.0,55.6913,55.6992,55.4764,55.4923,19500.0
2015-01-16 10:10:00,69.73,69.83,69.59,69.59,25700.0,55.4923,55.5719,55.3809,55.3809,25700.0
2015-01-16 10:15:00,69.58,69.71,69.56,69.7,51700.0,55.373,55.4764,55.357,55.4685,51700.0
2015-01-16 10:20:00,69.7,69.75,69.63,69.75,32200.0,55.4685,55.5083,55.4128,55.5083,32200.0
2015-01-16 10:25:00,69.76,69.91,69.76,69.87,13000.0,55.5162,55.6356,55.5162,55.6037,13000.0
2015-01-16 10:30:00,69.86,70.0,69.85,69.97,15300.0,55.5958,55.7072,55.5878,55.6833,15300.0
2015-01-16 10:35:00,69.97,69.99,69.86,69.97,12200.0,55.6833,55.6992,55.5958,55.6833,12200.0
2015-01-16 10:40:00,69.95,70.01,69.94,69.99,24900.0,55.6674,55.7152,55.6595,55.6992,24900.0
2015-01-16 10:45:00,70.0,70.04,69.94,69.98,23700.0,55.7072,55.739,55.6595,55.6913,23700.0
2015-01-16 10:50:00,69.98,70.1,69.94,70.1,28600.0,55.6913,55.7868,55.6595,55.7868,28600.0
2015-01-16 10:55:00,70.09,70.31,70.09,70.31,24000.0,55.7788,55.9539,55.7788,55.9539,24000.0
2015-01-16 11:00:00,70.29,70.42,70.29,70.38,17800.0,55.938,56.0414,55.938,56.0096,17800.0
2015-01-16 11:05:00,70.37,70.4,70.3,70.35,18300.0,56.0017,56.0255,55.946,55.9857,18300.0
2015-01-16 11:10:00,70.36,70.36,70.2,70.25,14300.0,55.9937,55.9937,55.8664,55.9062,14300.0
2015-01-16 11:15:00,70.24,70.27,70.14,70.24,23700.0,55.8982,55.9221,55.8186,55.8982,23700.0
2015-01-16 11:20:00,70.23,70.29,70.23,70.28,8500.0,55.8902,55.938,55.8902,55.93,8500.0
2015-01-16 11:25:00,70.26,70.28,70.2,70.2,14700.0,55.9141,55.93,55.8664,55.8664,14700.0
2015-01-16 11:30:00,70.22,70.26,70.19,70.25,15100.0,55.8823,55.9141,55.8584,55.9062,15100.0
2015-01-16 11:35:00,70.25,70.4,70.23,70.38,24700.0,55.9062,56.0255,55.8902,56.0096,24700.0
2015-01-16 11:40:00,70.37,70.46,70.37,70.45,16300.0,56.0017,56.0733,56.0017,56.0653,16300.0
2015-01-16 11:45:00,70.45,70.47,70.35,70.35,23100.0,56.0653,56.0812,55.9857,55.9857,23100.0
2015-01-16 11:50:00,70.33,70.33,70.27,70.31,11800.0,55.9698,55.9698,55.9221,55.9539,11800.0
2015-01-16 11:55:00,70.31,70.34,70.27,70.29,20800.0,55.9539,55.9778,55.9221,55.938,20800.0
2015-01-16 12:00:00,70.3,70.36,70.26,70.35,52700.0,55.946,55.9937,55.9141,55.9857,52700.0
2015-01-16 12:05:00,70.34,70.37,70.28,70.31,11400.0,55.9778,56.0017,55.93,55.9539,11400.0
2015-01-16 12:10:00,70.3,70.33,70.28,70.3,15600.0,55.946,55.9698,55.93,55.946,15600.0
2015-01-16 12:15:00,70.31,70.34,70.3,70.31,9000.0,55.9539,55.9778,55.946,55.9539,9000.0
2015-01-16 12:20:00,70.3,70.3,70.24,70.26,11900.0,55.946,55.946,55.8982,55.9141,11900.0
2015-01-16 12:25:00,70.25,70.32,70.24,70.29,8100.0,55.9062,55.9619,55.8982,55.938,8100.0
2015-01-16 12:30:00,70.28,70.3,70.27,70.3,5500.0,55.93,55.946,55.9221,55.946,5500.0
2015-01-16 12:35:00,70.3,70.33,70.25,70.29,10600.0,55.946,55.9698,55.9062,55.938,10600.0
2015-01-16 12:40:00,70.29,70.5,70.29,70.47,21300.0,55.938,56.1051,55.938,56.0812,21300.0
2015-01-16 12:45:00,70.48,70.5,70.46,70.49,6000.0,56.0892,56.1051,56.0733,56.0972,6000.0
2015-01-16 12:50:00,70.51,70.65,70.51,70.64,8100.0,56.1131,56.2245,56.1131,56.2165,8100.0
2015-01-16 12:55:00,70.64,70.64,70.56,70.57,9700.0,56.2165,56.2165,56.1529,56.1608,9700.0
2015-01-16 13:00:00,70.58,70.58,70.46,70.47,17600.0,56.1688,56.1688,56.0733,56.0812,17600.0
2015-01-16 13:05:00,70.48,70.59,70.48,70.56,11800.0,56.0892,56.1767,56.0892,56.1529,11800.0
2015-01-16 13:10:00,70.56,70.61,70.55,70.6,10900.0,56.1529,56.1927,56.1449,56.1847,10900.0
2015-01-16 13:15:00,70.59,70.59,70.53,70.53,9100.0,56.1767,56.1767,56.129,56.129,9100.0
2015-01-16 13:20:00,70.54,70.57,70.49,70.54,11900.0,56.1369,56.1608,56.0972,56.1369,11900.0
2015-01-16 13:25:00,70.54,70.54,70.44,70.49,4700.0,56.1369,56.1369,56.0574,56.0972,4700.0
2015-01-16 13:30:00,70.5,70.52,70.44,70.52,12400.0,56.1051,56.121,56.0574,56.121,12400.0
2015-01-16 13:35:00,70.52,70.58,70.47,70.57,13200.0,56.121,56.1688,56.0812,56.1608,13200.0
2015-01-16 13:40:00,70.57,70.61,70.53,70.59,8500.0,56.1608,56.1927,56.129,56.1767,8500.0
2015-01-16 13:45:00,70.58,70.64,70.54,70.64,13700.0,56.1688,56.2165,56.1369,56.2165,13700.0
2015-01-16 13:50:00,70.65,70.66,70.57,70.6,39400.0,56.2245,56.2324,56.1608,56.1847,39400.0
2015-01-16 13:55:00,70.6,70.61,70.58,70.6,9600.0,56.1847,56.1927,56.1688,56.1847,9600.0
2015-01-16 14:00:00,70.6,70.61,70.53,70.54,10000.0,56.1847,56.1927,56.129,56.1369,10000.0
2015-01-16 14:05:00,70.54,70.59,70.54,70.57,14000.0,56.1369,56.1767,56.1369,56.1608,14000.0
2015-01-16 14:10:00,70.57,70.59,70.51,70.52,10400.0,56.1608,56.1767,56.1131,56.121,10400.0
2015-01-16 14:15:00,70.52,70.56,70.49,70.54,16900.0,56.121,56.1529,56.0972,56.1369,16900.0
2015-01-16 14:20:00,70.53,70.54,70.48,70.5,17400.0,56.129,56.1369,56.0892,56.1051,17400.0
2015-01-16 14:25:00,70.48,70.52,70.44,70.45,32800.0,56.0892,56.121,56.0574,56.0653,32800.0
2015-01-16 14:30:00,70.44,70.44,70.37,70.4,6300.0,56.0574,56.0574,56.0017,56.0255,6300.0
2015-01-16 14:35:00,70.39,70.41,70.33,70.35,13800.0,56.0176,56.0335,55.9698,55.9857,13800.0
2015-01-16 14:40:00,70.34,70.45,70.34,70.44,19200.0,55.9778,56.0653,55.9778,56.0574,19200.0
2015-01-16 14:45:00,70.42,70.44,70.35,70.38,11500.0,56.0414,56.0574,55.9857,56.0096,11500.0
2015-01-16 14:50:00,70.37,70.47,70.37,70.47,11800.0,56.0017,56.0812,56.0017,56.0812,11800.0
2015-01-16 14:55:00,70.46,70.52,70.46,70.51,15800.0,56.0733,56.121,56.0733,56.1131,15800.0
2015-01-16 15:00:00,70.5,70.51,70.42,70.46,16900.0,56.1051,56.1131,56.0414,56.0733,16900.0
2015-01-16 15:05:00,70.46,70.47,70.41,70.43,18700.0,56.0733,56.0812,56.0335,56.0494,18700.0
2015-01-16 15:10:00,70.42,70.42,70.35,70.39,17100.0,56.0414,56.0414,55.9857,56.0176,17100.0
2015-01-16 15:15:00,70.39,70.47,70.38,70.42,18600.0,56.0176,56.0812,56.0096,56.0414,18600.0
2015-01-16 15:20:00,70.42,70.55,70.41,70.54,23300.0,56.0414,56.1449,56.0335,56.1369,23300.0
2015-01-16 15:25:00,70.55,70.55,70.47,70.48,25300.0,56.1449,56.1449,56.0812,56.0892,25300.0
2015-01-16 15:30:00,70.47,70.5,70.44,70.5,26400.0,56.0812,56.1051,56.0574,56.1051,26400.0
2015-01-16 15:35:00,70.5,70.69,70.49,70.69,30700.0,56.1051,56.2563,56.0972,56.2563,30700.0
2015-01-16 15:40:00,70.69,70.73,70.67,70.73,34100.0,56.2563,56.2882,56.2404,56.2882,34100.0
2015-01-16 15:45:00,70.73,70.88,70.71,70.83,52200.0,56.2882,56.4075,56.2722,56.3677,52200.0
2015-01-16 15:50:00,70.83,70.84,70.78,70.84,33100.0,56.3677,56.3757,56.3279,56.3757,33100.0
2015-01-16 15:55:00,70.86,70.87,70.81,70.84,116200.0,56.3916,56.3996,56.3518,56.3757,116200.0
2015-01-20 09:30:00,71.16,71.24,70.94,71.21,85400.0,56.6304,56.694,56.4553,56.6701,85400.0
2015-01-20 09:35:00,71.18,71.18,70.84,70.92,36100.0,56.6463,56.6463,56.3757,56.4394,36100.0
2015-01-20 09:40:00,70.92,70.95,70.74,70.78,24300.0,56.4394,56.4632,56.2961,56.3279,24300.0
2015-01-20 09:45:00,70.77,70.83,70.63,70.63,26700.0,56.32,56.3677,56.2086,56.2086,26700.0
2015-01-20 09:50:00,70.63,70.66,70.56,70.6,23700.0,56.2086,56.2324,56.1529,56.1847,23700.0
2015-01-20 09:55:00,70.6,70.68,70.59,70.63,19400.0,56.1847,56.2484,56.1767,56.2086,19400.0
2015-01-20 10:00:00,70.61,70.69,70.54,70.63,24700.0,56.1927,56.2563,56.1369,56.2086,24700.0
2015-01-20 10:05:00,70.62,70.8,70.6,70.79,18100.0,56.2006,56.3439,56.1847,56.3359,18100.0
2015-01-20 10:10:00,70.79,70.8,70.7,70.71,15800.0,56.3359,56.3439,56.2643,56.2722,15800.0
2015-01-20 10:15:00,70.68,70.74,70.62,70.66,26400.0,56.2484,56.2961,56.2006,56.2324,26400.0
2015-01-20 10:20:00,70.68,70.85,70.63,70.85,17400.0,56.2484,56.3837,56.2086,56.3837,17400.0
2015-01-20 10:25:00,70.86,70.94,70.84,70.84,29000.0,56.3916,56.4553,56.3757,56.3757,29000.0
2015-01-20 10:30:00,70.85,70.86,70.59,70.59,11900.0,56.3837,56.3916,56.1767,56.1767,11900.0
2015-01-20 10:35:00,70.61,70.63,70.47,70.49,13300.0,56.1927,56.2086,56.0812,56.0972,13300.0
2015-01-20 10:40:00,70.49,70.49,70.34,70.44,15100.0,56.0972,56.0972,55.9778,56.0574,15100.0
2015-01-20 10:45:00,70.43,70.51,70.42,70.5,13300.0,56.0494,56.1131,56.0414,56.1051,13300.0
2015-01-20 10:50:00,70.5,70.51,70.44,70.46,13400.0,56.1051,56.1131,56.0574,56.0733,13400.0
2015-01-20 10:55:00,70.47,70.5,70.4,70.45,11000.0,56.0812,56.1051,56.0255,56.0653,11000.0
2015-01-20 11:00:00,70.44,70.44,70.33,70.4,15400.0,56.0574,56.0574,55.9698,56.0255,15400.0
2015-01-20 11:05:00,70.4,70.43,70.36,70.4,28700.0,56.0255,56.0494,55.9937,56.0255,28700.0
2015-01-20 11:10:00,70.39,70.4,70.32,70.38,12100.0,56.0176,56.0255,55.9619,56.0096,12100.0
2015-01-20 11:15:00,70.39,70.4,70.3,70.32,22900.0,56.0176,56.0255,55.946,55.9619,22900.0
2015-01-20 11:20:00,70.33,70.34,70.24,70.26,16000.0,55.9698,55.9778,55.8982,55.9141,16000.0
2015-01-20 11:25:00,70.25,70.25,70.15,70.22,13300.0,55.9062,55.9062,55.8266,55.8823,13300.0
2015-01-20 11:30:00,70.21,70.23,70.18,70.19,34500.0,55.8743,55.8902,55.8505,55.8584,34500.0
2015-01-20 11:35:00,70.18,70.21,70.11,70.17,15500.0,55.8505,55.8743,55.7947,55.8425,15500.0
2015-01-20 11:40:00,70.17,70.17,70.07,70.08,19400.0,55.8425,55.8425,55.7629,55.7709,19400.0
2015-01-20 11:45:00,70.08,70.08,69.89,69.94,20500.0,55.7709,55.7709,55.6197,55.6595,20500.0
2015-01-20 11:50:00,69.95,69.97,69.9,69.97,15800.0,55.6674,55.6833,55.6276,55.6833,15800.0
2015-01-20 11:55:00,69.97,70.02,69.97,69.99,11100.0,55.6833,55.7231,55.6833,55.6992,11100.0
2015-01-20 12:00:00,69.97,69.99,69.95,69.96,13200.0,55.6833,55.6992,55.6674,55.6754,13200.0
2015-01-20 12:05:00,69.95,70.08,69.94,70.07,8600.0,55.6674,55.7709,55.6595,55.7629,8600.0
2015-01-20 12:10:00,70.08,70.1,70.05,70.05,18700.0,55.7709,55.7868,55.747,55.747,18700.0
2015-01-20 12:15:00,70.05,70.1,70.03,70.08,12800.0,55.747,55.7868,55.7311,55.7709,12800.0
2015-01-20 12:20:00,70.08,70.13,70.08,70.12,9100.0,55.7709,55.8107,55.7709,55.8027,9100.0
2015-01-20 12:25:00,70.12,70.2,70.12,70.15,12700.0,55.8027,55.8664,55.8027,55.8266,12700.0
2015-01-20 12:30:00,70.15,70.19,70.12,70.13,10200.0,55.8266,55.8584,55.8027,55.8107,10200.0
2015-01-20 12:35:00,70.12,70.12,70.08,70.11,13500.0,55.8027,55.8027,55.7709,55.7947,13500.0
2015-01-20 12:40:00,70.13,70.15,70.1,70.12,10500.0,55.8107,55.8266,55.7868,55.8027,10500.0
2015-01-20 12:45:00,70.13,70.2,70.13,70.14,14200.0,55.8107,55.8664,55.8107,55.8186,14200.0
2015-01-20 12:50:00,70.14,70.15,70.08,70.1,11300.0,55.8186,55.8266,55.7709,55.7868,11300.0
2015-01-20 12:55:00,70.1,70.12,70.09,70.1,8700.0,55.7868,55.8027,55.7788,55.7868,8700.0
2015-01-20 13:00:00,70.1,70.17,70.09,70.15,15000.0,55.7868,55.8425,55.7788,55.8266,15000.0
2015-01-20 13:05:00,70.16,70.17,70.05,70.05,13500.0,55.8345,55.8425,55.747,55.747,13500.0
2015-01-20 13:10:00,70.04,70.16,70.04,70.12,8300.0,55.739,55.8345,55.739,55.8027,8300.0
2015-01-20 13:15:00,70.11,70.16,70.1,70.14,8700.0,55.7947,55.8345,55.7868,55.8186,8700.0
2015-01-20 13:20:00,70.15,70.33,70.15,70.28,23300.0,55.8266,55.9698,55.8266,55.93,23300.0
2015-01-20 13:25:00,70.27,70.29,70.21,70.22,12800.0,55.9221,55.938,55.8743,55.8823,12800.0
2015-01-20 13:30:00,70.23,70.29,70.23,70.24,16600.0,55.8902,55.938,55.8902,55.8982,16600.0
2015-01-20 13:35:00,70.24,70.24,70.18,70.21,14900.0,55.8982,55.8982,55.8505,55.8743,14900.0
2015-01-20 13:40:00,70.21,70.21,70.11,70.14,12800.0,55.8743,55.8743,55.7947,55.8186,12800.0
2015-01-20 13:45:00,70.14,70.22,70.13,70.18,10800.0,55.8186,55.8823,55.8107,55.8505,10800.0
2015-01-20 13:50:00,70.18,70.19,70.14,70.15,10000.0,55.8505,55.8584,55.8186,55.8266,10000.0
2015-01-20 13:55:00,70.15,70.16,70.04,70.06,19300.0,55.8266,55.8345,55.739,55.755,19300.0
2015-01-20 14:00:00,70.08,70.23,70.07,70.21,14800.0,55.7709,55.8902,55.7629,55.8743,14800.0
2015-01-20 14:05:00,70.22,70.27,70.2,70.27,15300.0,55.8823,55.9221,55.8664,55.9221,15300.0
2015-01-20 14:10:00,70.27,70.27,70.21,70.22,7900.0,55.9221,55.9221,55.8743,55.8823,7900.0
2015-01-20 14:15:00,70.23,70.23,70.16,70.2,14000.0,55.8902,55.8902,55.8345,55.8664,14000.0
2015-01-20 14:20:00,70.2,70.22,70.14,70.14,16800.0,55.8664,55.8823,55.8186,55.8186,16800.0
2015-01-20 14:25:00,70.15,70.16,70.09,70.16,16900.0,55.8266,55.8345,55.7788,55.8345,16900.0
2015-01-20 14:30:00,70.16,70.33,70.16,70.33,19400.0,55.8345,55.9698,55.8345,55.9698,19400.0
2015-01-20 14:35:00,70.34,70.41,70.33,70.4,12900.0,55.9778,56.0335,55.9698,56.0255,12900.0
2015-01-20 14:40:00,70.41,70.46,70.4,70.42,16500.0,56.0335,56.0733,56.0255,56.0414,16500.0
2015-01-20 14:45:00,70.42,70.5,70.41,70.47,19000.0,56.0414,56.1051,56.0335,56.0812,19000.0
2015-01-20 14:50:00,70.47,70.48,70.4,70.41,9800.0,56.0812,56.0892,56.0255,56.0335,9800.0
2015-01-20 14:55:00,70.41,70.48,70.41,70.45,24300.0,56.0335,56.0892,56.0335,56.0653,24300.0
2015-01-20 15:00:00,70.46,70.48,70.4,70.44,20000.0,56.0733,56.0892,56.0255,56.0574,20000.0
2015-01-20 15:05:00,70.43,70.49,70.43,70.49,17300.0,56.0494,56.0972,56.0494,56.0972,17300.0
2015-01-20 15:10:00,70.48,70.49,70.43,70.47,19700.0,56.0892,56.0972,56.0494,56.0812,19700.0
2015-01-20 15:15:00,70.47,70.54,70.44,70.52,24500.0,56.0812,56.1369,56.0574,56.121,24500.0
2015-01-20 15:20:00,70.53,70.56,70.4,70.41,49700.0,56.129,56.1529,56.0255,56.0335,49700.0
2015-01-20 15:25:00,70.41,70.44,70.34,70.36,57100.0,56.0335,56.0574,55.9778,55.9937,57100.0
2015-01-20 15:30:00,70.36,70.37,70.21,70.27,37200.0,55.9937,56.0017,55.8743,55.9221,37200.0
2015-01-20 15:35:00,70.27,70.33,70.25,70.29,42900.0,55.9221,55.9698,55.9062,55.938,42900.0
2015-01-20 15:40:00,70.29,70.35,70.28,70.33,49900.0,55.938,55.9857,55.93,55.9698,49900.0
2015-01-20 15:45:00,70.34,70.43,70.34,70.37,73900.0,55.9778,56.0494,55.9778,56.0017,73900.0
2015-01-20 15:50:00,70.37,70.37,70.23,70.25,75800.0,56.0017,56.0017,55.8902,55.9062,75800.0
2015-01-20 15:55:00,70.24,70.36,70.23,70.35,129200.0,55.8982,55.9937,55.8902,55.9857,129200.0
2015-01-21 09:30:00,70.09,70.23,69.69,69.69,45500.0,55.7788,55.8902,55.4605,55.4605,45500.0
2015-01-21 09:35:00,69.7,70.27,69.61,70.25,31100.0,55.4685,55.9221,55.3968,55.9062,31100.0
2015-01-21 09:40:00,70.28,70.41,70.08,70.1,20200.0,55.93,56.0335,55.7709,55.7868,20200.0
2015-01-21 09:45:00,70.07,70.11,69.9,70.0,18800.0,55.7629,55.7947,55.6276,55.7072,18800.0
2015-01-21 09:50:00,70.02,70.22,69.98,70.14,15900.0,55.7231,55.8823,55.6913,55.8186,15900.0
2015-01-21 09:55:00,70.15,70.26,70.1,70.19,16200.0,55.8266,55.9141,55.7868,55.8584,16200.0
2015-01-21 10:00:00,70.19,70.34,70.18,70.26,18000.0,55.8584,55.9778,55.8505,55.9141,18000.0
2015-01-21 10:05:00,70.27,70.32,70.15,70.17,13200.0,55.9221,55.9619,55.8266,55.8425,13200.0
2015-01-21 10:10:00,70.14,70.21,70.06,70.19,13400.0,55.8186,55.8743,55.755,55.8584,13400.0
2015-01-21 10:15:00,70.19,70.36,70.18,70.36,15100.0,55.8584,55.9937,55.8505,55.9937,15100.0
2015-01-21 10:20:00,70.36,70.4,70.27,70.34,13000.0,55.9937,56.0255,55.9221,55.9778,13000.0
2015-01-21 10:25:00,70.32,70.42,70.3,70.41,19500.0,55.9619,56.0414,55.946,56.0335,19500.0
2015-01-21 10:30:00,70.4,70.45,70.38,70.43,16200.0,56.0255,56.0653,56.0096,56.0494,16200.0
2015-01-21 10:35:00,70.42,70.43,70.28,70.28,26500.0,56.0414,56.0494,55.93,55.93,26500.0
2015-01-21 10:40:00,70.29,70.36,70.23,70.32,47800.0,55.938,55.9937,55.8902,55.9619,47800.0
2015-01-21 10:45:00,70.35,70.44,70.33,70.43,21600.0,55.9857,56.0574,55.9698,56.0494,21600.0
2015-01-21 10:50:00,70.43,70.57,70.4,70.57,19200.0,56.0494,56.1608,56.0255,56.1608,19200.0
2015-01-21 10:55:00,70.56,70.6,70.55,70.6,13100.0,56.1529,56.1847,56.1449,56.1847,13100.0
2015-01-21 11:00:00,70.6,70.7,70.58,70.58,14000.0,56.1847,56.2643,56.1688,56.1688,14000.0
2015-01-21 11:05:00,70.59,70.59,70.48,70.51,31000.0,56.1767,56.1767,56.0892,56.1131,31000.0
2015-01-21 11:10:00,70.5,70.52,70.46,70.49,28900.0,56.1051,56.121,56.0733,56.0972,28900.0
2015-01-21 11:15:00,70.48,70.52,70.44,70.52,53200.0,56.0892,56.121,56.0574,56.121,53200.0
2015-01-21 11:20:00,70.51,70.51,70.29,70.29,22400.0,56.1131,56.1131,55.938,55.938,22400.0
2015-01-21 11:25:00,70.31,70.34,70.29,70.33,15300.0,55.9539,55.9778,55.938,55.9698,15300.0
2015-01-21 11:30:00,70.34,70.42,70.32,70.4,10300.0,55.9778,56.0414,55.9619,56.0255,10300.0
2015-01-21 11:35:00,70.4,70.45,70.32,70.33,12800.0,56.0255,56.0653,55.9619,55.9698,12800.0
2015-01-21 11:40:00,70.33,70.37,70.33,70.36,12300.0,55.9698,56.0017,55.9698,55.9937,12300.0
2015-01-21 11:45:00,70.37,70.46,70.37,70.46,11800.0,56.0017,56.0733,56.0017,56.0733,11800.0
2015-01-21 11:50:00,70.47,70.55,70.45,70.45,11400.0,56.0812,56.1449,56.0653,56.0653,11400.0
2015-01-21 11:55:00,70.45,70.48,70.43,70.44,14800.0,56.0653,56.0892,56.0494,56.0574,14800.0
2015-01-21 12:00:00,70.43,70.47,70.42,70.45,9900.0,56.0494,56.0812,56.0414,56.0653,9900.0
2015-01-21 12:05:00,70.44,70.47,70.31,70.31,15000.0,56.0574,56.0812,55.9539,55.9539,15000.0
2015-01-21 12:10:00,70.31,70.37,70.28,70.36,18200.0,55.9539,56.0017,55.93,55.9937,18200.0
2015-01-21 12:15:00,70.37,70.4,70.36,70.37,12800.0,56.0017,56.0255,55.9937,56.0017,12800.0
2015-01-21 12:20:00,70.36,70.39,70.34,70.38,13600.0,55.9937,56.0176,55.9778,56.0096,13600.0
2015-01-21 12:25:00,70.39,70.48,70.38,70.48,20800.0,56.0176,56.0892,56.0096,56.0892,20800.0
2015-01-21 12:30:00,70.48,70.51,70.4,70.41,28000.0,56.0892,56.1131,56.0255,56.0335,28000.0
2015-01-21 12:35:00,70.41,70.42,70.35,70.38,23000.0,56.0335,56.0414,55.9857,56.0096,23000.0
2015-01-21 12:40:00,70.38,70.4,70.33,70.33,19300.0,56.0096,56.0255,55.9698,55.9698,19300.0
2015-01-21 12:45:00,70.32,70.4,70.32,70.33,16900.0,55.9619,56.0255,55.9619,55.9698,16900.0
2015-01-21 12:50:00,70.33,70.34,70.22,70.28,31800.0,55.9698,55.9778,55.8823,55.93,31800.0
2015-01-21 12:55:00,70.27,70.31,70.26,70.28,60500.0,55.9221,55.9539,55.9141,55.93,60500.0
2015-01-21 13:00:00,70.28,70.29,70.22,70.28,22700.0,55.93,55.938,55.8823,55.93,22700.0
2015-01-21 13:05:00,70.27,70.27,70.18,70.25,14300.0,55.9221,55.9221,55.8505,55.9062,14300.0
2015-01-21 13:10:00,70.26,70.27,70.2,70.26,8000.0,55.9141,55.9221,55.8664,55.9141,8000.0
2015-01-21 13:15:00,70.27,70.29,70.26,70.28,6500.0,55.9221,55.938,55.9141,55.93,6500.0
2015-01-21 13:20:00,70.29,70.29,70.22,70.23,11400.0,55.938,55.938,55.8823,55.8902,11400.0
2015-01-21 13:25:00,70.23,70.23,70.11,70.11,9100.0,55.8902,55.8902,55.7947,55.7947,9100.0
2015-01-21 13:30:00,70.1,70.1,70.03,70.05,16600.0,55.7868,55.7868,55.7311,55.747,16600.0
2015-01-21 13:35:00,70.04,70.11,70.02,70.1,6500.0,55.739,55.7947,55.7231,55.7868,6500.0
2015-01-21 13:40:00,70.1,70.21,70.1,70.21,6700.0,55.7868,55.8743,55.7868,55.8743,6700.0
2015-01-21 13:45:00,70.21,70.25,70.21,70.22,16700.0,55.8743,55.9062,55.8743,55.8823,16700.0
2015-01-21 13:50:00,70.22,70.26,70.21,70.22,8300.0,55.8823,55.9141,55.8743,55.8823,8300.0
2015-01-21 13:55:00,70.22,70.23,70.14,70.16,13900.0,55.8823,55.8902,55.8186,55.8345,13900.0
2015-01-21 14:00:00,70.15,70.17,70.1,70.17,11700.0,55.8266,55.8425,55.7868,55.8425,11700.0
2015-01-21 14:05:00,70.17,70.17,70.12,70.16,14500.0,55.8425,55.8425,55.8027,55.8345,14500.0
2015-01-21 14:10:00,70.15,70.24,70.1,70.23,11100.0,55.8266,55.8982,55.7868,55.8902,11100.0
2015-01-21 14:15:00,70.24,70.29,70.23,70.25,11300.0,55.8982,55.938,55.8902,55.9062,11300.0
2015-01-21 14:20:00,70.23,70.3,70.23,70.29,10000.0,55.8902,55.946,55.8902,55.938,10000.0
2015-01-21 14:25:00,70.28,70.32,70.25,70.26,14800.0,55.93,55.9619,55.9062,55.9141,14800.0
2015-01-21 14:30:00,70.26,70.28,70.24,70.24,13200.0,55.9141,55.93,55.8982,55.8982,13200.0
2015-01-21 14:35:00,70.24,70.24,70.17,70.17,12300.0,55.8982,55.8982,55.8425,55.8425,12300.0
2015-01-21 14:40:00,70.17,70.25,70.14,70.25,20300.0,55.8425,55.9062,55.8186,55.9062,20300.0
2015-01-21 14:45:00,70.25,70.36,70.24,70.34,10600.0,55.9062,55.9937,55.8982,55.9778,10600.0
2015-01-21 14:50:00,70.35,70.37,70.32,70.32,12800.0,55.9857,56.0017,55.9619,55.9619,12800.0
2015-01-21 14:55:00,70.32,70.39,70.3,70.38,27500.0,55.9619,56.0176,55.946,56.0096,27500.0
2015-01-21 15:00:00,70.38,70.39,70.33,70.34,16300.0,56.0096,56.0176,55.9698,55.9778,16300.0
2015-01-21 15:05:00,70.34,70.35,70.26,70.26,10700.0,55.9778,55.9857,55.9141,55.9141,10700.0
2015-01-21 15:10:00,70.26,70.27,70.23,70.25,21200.0,55.9141,55.9221,55.8902,55.9062,21200.0
2015-01-21 15:15:00,70.25,70.37,70.24,70.37,23400.0,55.9062,56.0017,55.8982,56.0017,23400.0
2015-01-21 15:20:00,70.37,70.39,70.34,70.36,20600.0,56.0017,56.0176,55.9778,55.9937,20600.0
2015-01-21 15:25:00,70.37,70.39,70.29,70.3,42300.0,56.0017,56.0176,55.938,55.946,42300.0
2015-01-21 15:30:00,70.3,70.39,70.27,70.39,38400.0,55.946,56.0176,55.9221,56.0176,38400.0
2015-01-21 15:35:00,70.4,70.46,70.37,70.43,32200.0,56.0255,56.0733,56.0017,56.0494,32200.0
2015-01-21 15:40:00,70.44,70.45,70.38,70.41,17000.0,56.0574,56.0653,56.0096,56.0335,17000.0
2015-01-21 15:45:00,70.42,70.43,70.4,70.42,28900.0,56.0414,56.0494,56.0255,56.0414,28900.0
2015-01-21 15:50:00,70.42,70.42,70.35,70.38,42100.0,56.0414,56.0414,55.9857,56.0096,42100.0
2015-01-21 15:55:00,70.39,70.39,70.3,70.3,101700.0,56.0176,56.0176,55.946,55.946,101700.0
2015-01-22 09:30:00,70.67,71.07,70.67,70.78,58200.0,56.2404,56.5587,56.2404,56.3279,58200.0
2015-01-22 09:35:00,70.8,70.93,70.66,70.78,17000.0,56.3439,56.4473,56.2324,56.3279,17000.0
2015-01-22 09:40:00,70.78,70.9,70.65,70.77,32900.0,56.3279,56.4234,56.2245,56.32,32900.0
2015-01-22 09:45:00,70.79,70.8,70.42,70.5,46300.0,56.3359,56.3439,56.0414,56.1051,46300.0
2015-01-22 09:50:00,70.5,70.51,70.44,70.46,55100.0,56.1051,56.1131,56.0574,56.0733,55100.0
2015-01-22 09:55:00,70.47,70.51,70.39,70.48,52300.0,56.0812,56.1131,56.0176,56.0892,52300.0
2015-01-22 10:00:00,70.48,70.67,70.48,70.63,30500.0,56.0892,56.2404,56.0892,56.2086,30500.0
2015-01-22 10:05:00,70.63,70.77,70.62,70.71,35400.0,56.2086,56.32,56.2006,56.2722,35400.0
2015-01-22 10:10:00,70.71,70.99,70.68,70.99,34700.0,56.2722,56.4951,56.2484,56.4951,34700.0
2015-01-22 10:15:00,70.99,71.18,70.97,71.13,49700.0,56.4951,56.6463,56.4791,56.6065,49700.0
2015-01-22 10:20:00,71.13,71.2,71.07,71.13,44500.0,56.6065,56.6622,56.5587,56.6065,44500.0
2015-01-22 10:25:00,71.11,71.13,71.04,71.11,27500.0,56.5906,56.6065,56.5349,56.5906,27500.0
2015-01-22 10:30:00,71.1,71.26,71.09,71.16,71600.0,56.5826,56.7099,56.5746,56.6304,71600.0
2015-01-22 10:35:00,71.16,71.27,71.12,71.19,30500.0,56.6304,56.7179,56.5985,56.6542,30500.0
2015-01-22 10:40:00,71.19,71.34,71.19,71.34,16800.0,56.6542,56.7736,56.6542,56.7736,16800.0
2015-01-22 10:45:00,71.35,71.49,71.35,71.48,35900.0,56.7816,56.893,56.7816,56.885,35900.0
2015-01-22 10:50:00,71.48,71.57,71.41,71.43,26200.0,56.885,56.9566,56.8293,56.8452,26200.0
2015-01-22 10:55:00,71.44,71.56,71.44,71.51,13500.0,56.8532,56.9487,56.8532,56.9089,13500.0
2015-01-22 11:00:00,71.52,71.52,71.41,71.46,18200.0,56.9168,56.9168,56.8293,56.8691,18200.0
2015-01-22 11:05:00,71.46,71.49,71.35,71.35,21100.0,56.8691,56.893,56.7816,56.7816,21100.0
2015-01-22 11:10:00,71.35,71.4,71.28,71.38,14600.0,56.7816,56.8213,56.7259,56.8054,14600.0
2015-01-22 11:15:00,71.4,71.45,71.36,71.44,35700.0,56.8213,56.8611,56.7895,56.8532,35700.0
2015-01-22 11:20:00,71.44,71.5,71.42,71.47,24600.0,56.8532,56.9009,56.8373,56.8771,24600.0
2015-01-22 11:25:00,71.48,71.53,71.43,71.43,11700.0,56.885,56.9248,56.8452,56.8452,11700.0
2015-01-22 11:30:00,71.44,71.52,71.43,71.5,21200.0,56.8532,56.9168,56.8452,56.9009,21200.0
2015-01-22 11:35:00,71.5,71.5,71.41,71.48,12900.0,56.9009,56.9009,56.8293,56.885,12900.0
2015-01-22 11:40:00,71.47,71.52,71.44,71.44,11800.0,56.8771,56.9168,56.8532,56.8532,11800.0
2015-01-22 11:45:00,71.46,71.51,71.45,71.5,22800.0,56.8691,56.9089,56.8611,56.9009,22800.0
2015-01-22 11:50:00,71.49,71.49,71.39,71.42,26200.0,56.893,56.893,56.8134,56.8373,26200.0
2015-01-22 11:55:00,71.42,71.47,71.41,71.47,11100.0,56.8373,56.8771,56.8293,56.8771,11100.0
2015-01-22 12:00:00,71.48,71.48,71.41,71.42,42400.0,56.885,56.885,56.8293,56.8373,42400.0
2015-01-22 12:05:00,71.42,71.45,71.35,71.37,26800.0,56.8373,56.8611,56.7816,56.7975,26800.0
2015-01-22 12:10:00,71.37,71.44,71.33,71.42,13200.0,56.7975,56.8532,56.7656,56.8373,13200.0
2015-01-22 12:15:00,71.41,71.43,71.4,71.42,10500.0,56.8293,56.8452,56.8213,56.8373,10500.0
2015-01-22 12:20:00,71.42,71.49,71.41,71.47,17900.0,56.8373,56.893,56.8293,56.8771,17900.0
2015-01-22 12:25:00,71.48,71.52,71.47,71.5,6200.0,56.885,56.9168,56.8771,56.9009,6200.0
2015-01-22 12:30:00,71.5,71.51,71.42,71.43,7700.0,56.9009,56.9089,56.8373,56.8452,7700.0
2015-01-22 12:35:00,71.43,71.46,71.37,71.39,10300.0,56.8452,56.8691,56.7975,56.8134,10300.0
2015-01-22 12:40:00,71.39,71.43,71.37,71.43,8700.0,56.8134,56.8452,56.7975,56.8452,8700.0
2015-01-22 12:45:00,71.45,71.47,71.43,71.47,5700.0,56.8611,56.8771,56.8452,56.8771,5700.0
2015-01-22 12:50:00,71.46,71.52,71.38,71.41,21500.0,56.8691,56.9168,56.8054,56.8293,21500.0
2015-01-22 12:55:00,71.42,71.43,71.38,71.43,7800.0,56.8373,56.8452,56.8054,56.8452,7800.0
2015-01-22 13:00:00,71.43,71.55,71.42,71.53,15900.0,56.8452,56.9407,56.8373,56.9248,15900.0
2015-01-22 13:05:00,71.53,71.54,71.48,71.5,7000.0,56.9248,56.9328,56.885,56.9009,7000.0
2015-01-22 13:10:00,71.51,71.55,71.51,71.51,8000.0,56.9089,56.9407,56.9089,56.9089,8000.0
2015-01-22 13:15:00,71.5,71.52,71.42,71.45,9600.0,56.9009,56.9168,56.8373,56.8611,9600.0
2015-01-22 13:20:00,71.44,71.49,71.4,71.49,4900.0,56.8532,56.893,56.8213,56.893,4900.0
2015-01-22 13:25:00,71.51,71.53,71.48,71.53,10300.0,56.9089,56.9248,56.885,56.9248,10300.0
2015-01-22 13:30:00,71.54,71.57,71.52,71.53,18600.0,56.9328,56.9566,56.9168,56.9248,18600.0
2015-01-22 13:35:00,71.53,71.54,71.48,71.53,9800.0,56.9248,56.9328,56.885,56.9248,9800.0
2015-01-22 13:40:00,71.53,71.63,71.53,71.63,19700.0,56.9248,57.0044,56.9248,57.0044,19700.0
2015-01-22 13:45:00,71.63,71.67,71.6,71.67,16900.0,57.0044,57.0362,56.9805,57.0362,16900.0
2015-01-22 13:50:00,71.67,71.71,71.67,71.68,16700.0,57.0362,57.0681,57.0362,57.0442,16700.0
2015-01-22 13:55:00,71.67,71.69,71.6,71.62,8000.0,57.0362,57.0521,56.9805,56.9964,8000.0
2015-01-22 14:00:00,71.61,71.69,71.61,71.68,15900.0,56.9885,57.0521,56.9885,57.0442,15900.0
2015-01-22 14:05:00,71.68,71.68,71.6,71.62,9400.0,57.0442,57.0442,56.9805,56.9964,9400.0
2015-01-22 14:10:00,71.62,71.69,71.6,71.69,9600.0,56.9964,57.0521,56.9805,57.0521,9600.0
2015-01-22 14:15:00,71.68,71.77,71.68,71.73,18700.0,57.0442,57.1158,57.0442,57.084,18700.0
2015-01-22 14:20:00,71.75,71.75,71.71,71.73,11000.0,57.0999,57.0999,57.0681,57.084,11000.0
2015-01-22 14:25:00,71.74,71.79,71.74,71.78,14400.0,57.0919,57.1317,57.0919,57.1238,14400.0
2015-01-22 14:30:00,71.79,71.9,71.79,71.85,24600.0,57.1317,57.2193,57.1317,57.1795,24600.0
2015-01-22 14:35:00,71.85,71.95,71.85,71.91,16400.0,57.1795,57.259,57.1795,57.2272,16400.0
2015-01-22 14:40:00,71.91,71.92,71.83,71.92,19500.0,57.2272,57.2352,57.1636,57.2352,19500.0
2015-01-22 14:45:00,71.91,71.99,71.91,71.96,27000.0,57.2272,57.2909,57.2272,57.267,27000.0
2015-01-22 14:50:00,71.97,71.99,71.96,71.97,14400.0,57.275,57.2909,57.267,57.275,14400.0
2015-01-22 14:55:00,71.97,72.0,71.96,71.98,22000.0,57.275,57.2988,57.267,57.2829,22000.0
2015-01-22 15:00:00,71.99,72.07,71.96,72.04,61600.0,57.2909,57.3545,57.267,57.3307,61600.0
2015-01-22 15:05:00,72.04,72.06,72.02,72.03,15900.0,57.3307,57.3466,57.3148,57.3227,15900.0
2015-01-22 15:10:00,72.04,72.07,71.94,71.95,24200.0,57.3307,57.3545,57.2511,57.259,24200.0
2015-01-22 15:15:00,71.95,71.98,71.95,71.97,34800.0,57.259,57.2829,57.259,57.275,34800.0
2015-01-22 15:20:00,71.97,71.97,71.93,71.93,58600.0,57.275,57.275,57.2431,57.2431,58600.0
2015-01-22 15:25:00,71.93,72.04,71.89,72.03,51300.0,57.2431,57.3307,57.2113,57.3227,51300.0
2015-01-22 15:30:00,72.03,72.09,72.01,72.09,30800.0,57.3227,57.3705,57.3068,57.3705,30800.0
2015-01-22 15:35:00,72.09,72.11,72.03,72.1,48800.0,57.3705,57.3864,57.3227,57.3784,48800.0
2015-01-22 15:40:00,72.09,72.1,71.97,71.99,60400.0,57.3705,57.3784,57.275,57.2909,60400.0
2015-01-22 15:45:00,71.98,71.99,71.93,71.93,50600.0,57.2829,57.2909,57.2431,57.2431,50600.0
2015-01-22 15:50:00,71.93,71.94,71.87,71.9,49900.0,57.2431,57.2511,57.1954,57.2193,49900.0
2015-01-22 15:55:00,71.89,71.96,71.88,71.95,129200.0,57.2113,57.267,57.2033,57.259,129200.0
2015-01-23 09:30:00,72.08,72.08,71.66,71.84,39500.0,57.3625,57.3625,57.0283,57.1715,39500.0
2015-01-23 09:35:00,71.91,72.11,71.76,72.0,25900.0,57.2272,57.3864,57.1078,57.2988,25900.0
2015-01-23 09:40:00,72.02,72.02,71.8,71.85,7400.0,57.3148,57.3148,57.1397,57.1795,7400.0
2015-01-23 09:45:00,71.9,71.99,71.86,71.89,9200.0,57.2193,57.2909,57.1874,57.2113,9200.0
2015-01-23 09:50:00,71.87,71.9,71.8,71.81,9600.0,57.1954,57.2193,57.1397,57.1476,9600.0
2015-01-23 09:55:00,71.81,71.81,71.74,71.78,17100.0,57.1476,57.1476,57.0919,57.1238,17100.0
2015-01-23 10:00:00,71.76,71.81,71.72,71.73,27600.0,57.1078,57.1476,57.076,57.084,27600.0
2015-01-23 10:05:00,71.73,71.82,71.71,71.77,13900.0,57.084,57.1556,57.0681,57.1158,13900.0
2015-01-23 10:10:00,71.77,71.81,71.62,71.63,9600.0,57.1158,57.1476,56.9964,57.0044,9600.0
2015-01-23 10:15:00,71.62,71.64,71.55,71.64,25900.0,56.9964,57.0123,56.9407,57.0123,25900.0
2015-01-23 10:20:00,71.64,71.81,71.64,71.77,21400.0,57.0123,57.1476,57.0123,57.1158,21400.0
2015-01-23 10:25:00,71.77,71.86,71.75,71.83,15200.0,57.1158,57.1874,57.0999,57.1636,15200.0
2015-01-23 10:30:00,71.81,71.83,71.77,71.78,10600.0,57.1476,57.1636,57.1158,57.1238,10600.0
2015-01-23 10:35:00,71.78,71.8,71.7,71.71,15200.0,57.1238,57.1397,57.0601,57.0681,15200.0
2015-01-23 10:40:00,71.7,71.76,71.65,71.66,20300.0,57.0601,57.1078,57.0203,57.0283,20300.0
2015-01-23 10:45:00,71.67,71.68,71.45,71.5,78000.0,57.0362,57.0442,56.8611,56.9009,78000.0
2015-01-23 10:50:00,71.5,71.72,71.45,71.67,43900.0,56.9009,57.076,56.8611,57.0362,43900.0
2015-01-23 10:55:00,71.7,71.87,71.7,71.71,30500.0,57.0601,57.1954,57.0601,57.0681,30500.0
2015-01-23 11:00:00,71.71,71.72,71.69,71.7,27600.0,57.0681,57.076,57.0521,57.0601,27600.0
2015-01-23 11:05:00,71.7,71.71,71.6,71.61,15200.0,57.0601,57.0681,56.9805,56.9885,15200.0
2015-01-23 11:10:00,71.59,71.63,71.47,71.51,42900.0,56.9726,57.0044,56.8771,56.9089,42900.0
2015-01-23 11:15:00,71.53,71.64,71.51,71.64,21500.0,56.9248,57.0123,56.9089,57.0123,21500.0
2015-01-23 11:20:00,71.64,71.71,71.63,71.7,29300.0,57.0123,57.0681,57.0044,57.0601,29300.0
2015-01-23 11:25:00,71.7,71.8,71.69,71.79,9600.0,57.0601,57.1397,57.0521,57.1317,9600.0
2015-01-23 11:30:00,71.78,71.78,71.62,71.65,6200.0,57.1238,57.1238,56.9964,57.0203,6200.0
2015-01-23 11:35:00,71.65,71.7,71.62,71.69,8600.0,57.0203,57.0601,56.9964,57.0521,8600.0
2015-01-23 11:40:00,71.7,71.7,71.65,71.66,11200.0,57.0601,57.0601,57.0203,57.0283,11200.0
2015-01-23 11:45:00,71.66,71.74,71.66,71.7,6600.0,57.0283,57.0919,57.0283,57.0601,6600.0
2015-01-23 11:50:00,71.7,71.7,71.6,71.63,11700.0,57.0601,57.0601,56.9805,57.0044,11700.0
2015-01-23 11:55:00,71.64,71.66,71.51,71.53,22300.0,57.0123,57.0283,56.9089,56.9248,22300.0
2015-01-23 12:00:00,71.51,71.58,71.51,71.52,26500.0,56.9089,56.9646,56.9089,56.9168,26500.0
2015-01-23 12:05:00,71.51,71.69,71.51,71.67,37400.0,56.9089,57.0521,56.9089,57.0362,37400.0
2015-01-23 12:10:00,71.67,71.79,71.65,71.77,7900.0,57.0362,57.1317,57.0203,57.1158,7900.0
2015-01-23 12:15:00,71.74,71.74,71.64,71.66,19400.0,57.0919,57.0919,57.0123,57.0283,19400.0
2015-01-23 12:20:00,71.66,71.73,71.64,71.73,7000.0,57.0283,57.084,57.0123,57.084,7000.0
2015-01-23 12:25:00,71.74,71.77,71.74,71.75,5700.0,57.0919,57.1158,57.0919,57.0999,5700.0
2015-01-23 12:30:00,71.75,71.81,71.73,71.8,7800.0,57.0999,57.1476,57.084,57.1397,7800.0
2015-01-23 12:35:00,71.79,71.89,71.78,71.85,9500.0,57.1317,57.2113,57.1238,57.1795,9500.0
2015-01-23 12:40:00,71.85,71.85,71.79,71.81,14000.0,57.1795,57.1795,57.1317,57.1476,14000.0
2015-01-23 12:45:00,71.81,71.84,71.8,71.81,11100.0,57.1476,57.1715,57.1397,57.1476,11100.0
2015-01-23 12:50:00,71.81,71.89,71.81,71.83,9300.0,57.1476,57.2113,57.1476,57.1636,9300.0
2015-01-23 12:55:00,71.81,71.86,71.78,71.84,20500.0,57.1476,57.1874,57.1238,57.1715,20500.0
2015-01-23 13:00:00,71.85,71.85,71.77,71.8,9800.0,57.1795,57.1795,57.1158,57.1397,9800.0
2015-01-23 13:05:00,71.81,71.83,71.76,71.8,11200.0,57.1476,57.1636,57.1078,57.1397,11200.0
2015-01-23 13:10:00,71.8,71.84,71.78,71.78,9900.0,57.1397,57.1715,57.1238,57.1238,9900.0
2015-01-23 13:15:00,71.78,71.82,71.62,71.64,19100.0,57.1238,57.1556,56.9964,57.0123,19100.0
2015-01-23 13:20:00,71.66,71.79,71.65,71.78,10700.0,57.0283,57.1317,57.0203,57.1238,10700.0
2015-01-23 13:25:00,71.79,71.83,71.7,71.73,13700.0,57.1317,57.1636,57.0601,57.084,13700.0
2015-01-23 13:30:00,71.72,71.74,71.67,71.7,12300.0,57.076,57.0919,57.0362,57.0601,12300.0
2015-01-23 13:35:00,71.7,71.75,71.69,71.75,19200.0,57.0601,57.0999,57.0521,57.0999,19200.0
2015-01-23 13:40:00,71.75,71.81,71.74,71.79,11500.0,57.0999,57.1476,57.0919,57.1317,11500.0
2015-01-23 13:45:00,71.79,71.85,71.77,71.84,10500.0,57.1317,57.1795,57.1158,57.1715,10500.0
2015-01-23 13:50:00,71.85,71.87,71.83,71.84,13500.0,57.1795,57.1954,57.1636,57.1715,13500.0
2015-01-23 13:55:00,71.84,71.84,71.76,71.79,6900.0,57.1715,57.1715,57.1078,57.1317,6900.0
2015-01-23 14:00:00,71.78,71.87,71.76,71.84,13600.0,57.1238,57.1954,57.1078,57.1715,13600.0
2015-01-23 14:05:00,71.83,71.83,71.78,71.79,16100.0,57.1636,57.1636,57.1238,57.1317,16100.0
2015-01-23 14:10:00,71.8,71.8,71.76,71.77,12600.0,57.1397,57.1397,57.1078,57.1158,12600.0
2015-01-23 14:15:00,71.77,71.77,71.68,71.72,9600.0,57.1158,57.1158,57.0442,57.076,9600.0
2015-01-23 14:20:00,71.74,71.76,71.7,71.73,8400.0,57.0919,57.1078,57.0601,57.084,8400.0
2015-01-23 14:25:00,71.74,71.83,71.74,71.81,15900.0,57.0919,57.1636,57.0919,57.1476,15900.0
2015-01-23 14:30:00,71.8,71.81,71.71,71.76,8200.0,57.1397,57.1476,57.0681,57.1078,8200.0
2015-01-23 14:35:00,71.75,71.76,71.67,71.72,15100.0,57.0999,57.1078,57.0362,57.076,15100.0
2015-01-23 14:40:00,71.72,71.73,71.67,71.67,9200.0,57.076,57.084,57.0362,57.0362,9200.0
2015-01-23 14:45:00,71.68,71.71,71.63,71.65,19700.0,57.0442,57.0681,57.0044,57.0203,19700.0
2015-01-23 14:50:00,71.63,71.69,71.61,71.68,8400.0,57.0044,57.0521,56.9885,57.0442,8400.0
2015-01-23 14:55:00,71.69,71.72,71.62,71.62,11100.0,57.0521,57.076,56.9964,56.9964,11100.0
2015-01-23 15:00:00,71.62,71.62,71.53,71.53,43800.0,56.9964,56.9964,56.9248,56.9248,43800.0
2015-01-23 15:05:00,71.54,71.64,71.49,71.62,26400.0,56.9328,57.0123,56.893,56.9964,26400.0
2015-01-23 15:10:00,71.61,71.68,71.59,71.61,18800.0,56.9885,57.0442,56.9726,56.9885,18800.0
2015-01-23 15:15:00,71.61,71.66,71.55,71.61,29900.0,56.9885,57.0283,56.9407,56.9885,29900.0
2015-01-23 15:20:00,71.61,71.63,71.55,71.62,16100.0,56.9885,57.0044,56.9407,56.9964,16100.0
2015-01-23 15:25:00,71.63,71.66,71.59,71.64,11100.0,57.0044,57.0283,56.9726,57.0123,11100.0
2015-01-23 15:30:00,71.63,71.63,71.51,71.56,14900.0,57.0044,57.0044,56.9089,56.9487,14900.0
2015-01-23 15:35:00,71.56,71.59,71.51,71.52,19800.0,56.9487,56.9726,56.9089,56.9168,19800.0
2015-01-23 15:40:00,71.52,71.6,71.51,71.59,20400.0,56.9168,56.9805,56.9089,56.9726,20400.0
2015-01-23 15:45:00,71.58,71.6,71.52,71.54,31000.0,56.9646,56.9805,56.9168,56.9328,31000.0
2015-01-23 15:50:00,71.54,71.55,71.47,71.5,28100.0,56.9328,56.9407,56.8771,56.9009,28100.0
2015-01-23 15:55:00,71.51,71.51,71.4,71.43,48100.0,56.9089,56.9089,56.8213,56.8452,48100.0
2015-01-26 09:30:00,71.27,71.52,71.27,71.41,37700.0,56.7179,56.9168,56.7179,56.8293,37700.0
2015-01-26 09:35:00,71.47,71.47,71.22,71.22,27800.0,56.8771,56.8771,56.6781,56.6781,27800.0
2015-01-26 09:40:00,71.22,71.34,71.17,71.24,21000.0,56.6781,56.7736,56.6383,56.694,21000.0
2015-01-26 09:45:00,71.2,71.22,71.06,71.07,29700.0,56.6622,56.6781,56.5508,56.5587,29700.0
2015-01-26 09:50:00,71.07,71.25,71.06,71.25,20700.0,56.5587,56.702,56.5508,56.702,20700.0
2015-01-26 09:55:00,71.26,71.27,71.07,71.19,29300.0,56.7099,56.7179,56.5587,56.6542,29300.0
2015-01-26 10:00:00,71.19,71.22,71.1,71.22,15600.0,56.6542,56.6781,56.5826,56.6781,15600.0
2015-01-26 10:05:00,71.24,71.28,71.21,71.25,19100.0,56.694,56.7259,56.6701,56.702,19100.0
2015-01-26 10:10:00,71.23,71.27,71.2,71.23,11900.0,56.6861,56.7179,56.6622,56.6861,11900.0
2015-01-26 10:15:00,71.25,71.26,71.18,71.22,14800.0,56.702,56.7099,56.6463,56.6781,14800.0
2015-01-26 10:20:00,71.24,71.28,71.19,71.22,14300.0,56.694,56.7259,56.6542,56.6781,14300.0
2015-01-26 10:25:00,71.23,71.31,71.22,71.27,8500.0,56.6861,56.7497,56.6781,56.7179,8500.0
2015-01-26 10:30:00,71.29,71.29,71.25,71.26,12800.0,56.7338,56.7338,56.702,56.7099,12800.0
2015-01-26 10:35:00,71.3,71.37,71.29,71.36,16400.0,56.7418,56.7975,56.7338,56.7895,16400.0
2015-01-26 10:40:00,71.36,71.47,71.35,71.43,24300.0,56.7895,56.8771,56.7816,56.8452,24300.0
2015-01-26 10:45:00,71.44,71.53,71.44,71.48,15400.0,56.8532,56.9248,56.8532,56.885,15400.0
2015-01-26 10:50:00,71.49,71.53,71.47,71.47,8200.0,56.893,56.9248,56.8771,56.8771,8200.0
2015-01-26 10:55:00,71.49,71.49,71.46,71.48,7000.0,56.893,56.893,56.8691,56.885,7000.0
2015-01-26 11:00:00,71.49,71.5,71.41,71.45,12900.0,56.893,56.9009,56.8293,56.8611,12900.0
2015-01-26 11:05:00,71.46,71.49,71.45,71.48,5600.0,56.8691,56.893,56.8611,56.885,5600.0
2015-01-26 11:10:00,71.45,71.45,71.38,71.39,9200.0,56.8611,56.8611,56.8054,56.8134,9200.0
2015-01-26 11:15:00,71.41,71.41,71.37,71.38,10200.0,56.8293,56.8293,56.7975,56.8054,10200.0
2015-01-26 11:20:00,71.38,71.5,71.38,71.46,12400.0,56.8054,56.9009,56.8054,56.8691,12400.0
2015-01-26 11:25:00,71.46,71.5,71.39,71.49,21500.0,56.8691,56.9009,56.8134,56.893,21500.0
2015-01-26 11:30:00,71.49,71.51,71.41,71.41,23200.0,56.893,56.9089,56.8293,56.8293,23200.0
2015-01-26 11:35:00,71.4,71.47,71.38,71.44,9300.0,56.8213,56.8771,56.8054,56.8532,9300.0
2015-01-26 11:40:00,71.44,71.55,71.43,71.53,13900.0,56.8532,56.9407,56.8452,56.9248,13900.0
2015-01-26 11:45:00,71.56,71.61,71.53,71.61,18100.0,56.9487,56.9885,56.9248,56.9885,18100.0
2015-01-26 11:50:00,71.61,71.74,71.6,71.73,21600.0,56.9885,57.0919,56.9805,57.084,21600.0
2015-01-26 11:55:00,71.73,71.73,71.63,71.64,7600.0,57.084,57.084,57.0044,57.0123,7600.0
2015-01-26 12:00:00,71.64,71.66,71.51,71.57,24700.0,57.0123,57.0283,56.9089,56.9566,24700.0
2015-01-26 12:05:00,71.58,71.61,71.57,71.59,11800.0,56.9646,56.9885,56.9566,56.9726,11800.0
2015-01-26 12:10:00,71.6,71.61,71.57,71.57,16800.0,56.9805,56.9885,56.9566,56.9566,16800.0
2015-01-26 12:15:00,71.58,71.6,71.57,71.58,7800.0,56.9646,56.9805,56.9566,56.9646,7800.0
2015-01-26 12:20:00,71.58,71.59,71.49,71.49,12800.0,56.9646,56.9726,56.893,56.893,12800.0
2015-01-26 12:25:00,71.5,71.56,71.49,71.54,11400.0,56.9009,56.9487,56.893,56.9328,11400.0
2015-01-26 12:30:00,71.55,71.57,71.44,71.44,17700.0,56.9407,56.9566,56.8532,56.8532,17700.0
2015-01-26 12:35:00,71.44,71.45,71.36,71.4,48500.0,56.8532,56.8611,56.7895,56.8213,48500.0
2015-01-26 12:40:00,71.4,71.46,71.4,71.45,12000.0,56.8213,56.8691,56.8213,56.8611,12000.0
2015-01-26 12:45:00,71.45,71.54,71.44,71.52,14000.0,56.8611,56.9328,56.8532,56.9168,14000.0
2015-01-26 12:50:00,71.53,71.59,71.52,71.56,17500.0,56.9248,56.9726,56.9168,56.9487,17500.0
2015-01-26 12:55:00,71.56,71.59,71.55,71.57,5200.0,56.9487,56.9726,56.9407,56.9566,5200.0
2015-01-26 13:00:00,71.58,71.58,71.51,71.55,7100.0,56.9646,56.9646,56.9089,56.9407,7100.0
2015-01-26 13:05:00,71.57,71.59,71.54,71.56,9400.0,56.9566,56.9726,56.9328,56.9487,9400.0
2015-01-26 13:10:00,71.57,71.6,71.57,71.57,7900.0,56.9566,56.9805,56.9566,56.9566,7900.0
2015-01-26 13:15:00,71.58,71.64,71.57,71.61,13900.0,56.9646,57.0123,56.9566,56.9885,13900.0
2015-01-26 13:20:00,71.6,71.61,71.57,71.57,10100.0,56.9805,56.9885,56.9566,56.9566,10100.0
2015-01-26 13:25:00,71.58,71.62,71.55,71.59,14400.0,56.9646,56.9964,56.9407,56.9726,14400.0
2015-01-26 13:30:00,71.58,71.63,71.57,71.61,10300.0,56.9646,57.0044,56.9566,56.9885,10300.0
2015-01-26 13:35:00,71.6,71.6,71.55,71.55,19500.0,56.9805,56.9805,56.9407,56.9407,19500.0
2015-01-26 13:40:00,71.56,71.6,71.55,71.59,8800.0,56.9487,56.9805,56.9407,56.9726,8800.0
2015-01-26 13:45:00,71.59,71.72,71.57,71.71,25600.0,56.9726,57.076,56.9566,57.0681,25600.0
2015-01-26 13:50:00,71.7,71.72,71.65,71.65,12000.0,57.0601,57.076,57.0203,57.0203,12000.0
2015-01-26 13:55:00,71.65,71.68,71.63,71.65,12100.0,57.0203,57.0442,57.0044,57.0203,12100.0
2015-01-26 14:00:00,71.66,71.69,71.64,71.64,11400.0,57.0283,57.0521,57.0123,57.0123,11400.0
2015-01-26 14:05:00,71.64,71.64,71.59,71.64,15300.0,57.0123,57.0123,56.9726,57.0123,15300.0
2015-01-26 14:10:00,71.63,71.69,71.6,71.63,12300.0,57.0044,57.0521,56.9805,57.0044,12300.0
2015-01-26 14:15:00,71.63,71.69,71.62,71.68,6300.0,57.0044,57.0521,56.9964,57.0442,6300.0
2015-01-26 14:20:00,71.68,71.69,71.66,71.68,10400.0,57.0442,57.0521,57.0283,57.0442,10400.0
2015-01-26 14:25:00,71.68,71.72,71.65,71.72,12800.0,57.0442,57.076,57.0203,57.076,12800.0
2015-01-26 14:30:00,71.72,71.76,71.71,71.75,16100.0,57.076,57.1078,57.0681,57.0999,16100.0
2015-01-26 14:35:00,71.75,71.77,71.74,71.75,17600.0,57.0999,57.1158,57.0919,57.0999,17600.0
2015-01-26 14:40:00,71.75,71.76,71.7,71.7,18500.0,57.0999,57.1078,57.0601,57.0601,18500.0
2015-01-26 14:45:00,71.7,71.7,71.61,71.67,27300.0,57.0601,57.0601,56.9885,57.0362,27300.0
2015-01-26 14:50:00,71.66,71.68,71.61,71.67,23100.0,57.0283,57.0442,56.9885,57.0362,23100.0
2015-01-26 14:55:00,71.68,71.71,71.67,71.68,12700.0,57.0442,57.0681,57.0362,57.0442,12700.0
2015-01-26 15:00:00,71.69,71.7,71.62,71.62,20600.0,57.0521,57.0601,56.9964,56.9964,20600.0
2015-01-26 15:05:00,71.62,71.67,71.62,71.67,13100.0,56.9964,57.0362,56.9964,57.0362,13100.0
2015-01-26 15:10:00,71.67,71.72,71.65,71.66,24200.0,57.0362,57.076,57.0203,57.0283,24200.0
2015-01-26 15:15:00,71.65,71.67,71.57,71.66,28000.0,57.0203,57.0362,56.9566,57.0283,28000.0
2015-01-26 15:20:00,71.67,71.75,71.66,71.72,21700.0,57.0362,57.0999,57.0283,57.076,21700.0
2015-01-26 15:25:00,71.72,71.75,71.67,71.69,22700.0,57.076,57.0999,57.0362,57.0521,22700.0
2015-01-26 15:30:00,71.7,71.74,71.65,71.72,25500.0,57.0601,57.0919,57.0203,57.076,25500.0
2015-01-26 15:35:00,71.71,71.76,71.69,71.7,40800.0,57.0681,57.1078,57.0521,57.0601,40800.0
2015-01-26 15:40:00,71.71,71.71,71.66,71.68,22200.0,57.0681,57.0681,57.0283,57.0442,22200.0
2015-01-26 15:45:00,71.69,71.75,71.69,71.71,28800.0,57.0521,57.0999,57.0521,57.0681,28800.0
2015-01-26 15:50:00,71.71,71.75,71.7,71.73,19300.0,57.0681,57.0999,57.0601,57.084,19300.0
2015-01-26 15:55:00,71.74,71.75,71.7,71.73,58400.0,57.0919,57.0999,57.0601,57.084,58400.0
2015-01-27 09:30:00,71.04,71.14,70.92,71.1,48900.0,56.5349,56.6144,56.4394,56.5826,48900.0
2015-01-27 09:35:00,71.1,71.37,70.98,71.36,26000.0,56.5826,56.7975,56.4871,56.7895,26000.0
2015-01-27 09:40:00,71.41,71.48,71.27,71.3,11700.0,56.8293,56.885,56.7179,56.7418,11700.0
2015-01-27 09:45:00,71.3,71.47,71.3,71.42,10400.0,56.7418,56.8771,56.7418,56.8373,10400.0
2015-01-27 09:50:00,71.43,71.45,71.24,71.38,13300.0,56.8452,56.8611,56.694,56.8054,13300.0
2015-01-27 09:55:00,71.36,71.36,71.29,71.31,4600.0,56.7895,56.7895,56.7338,56.7497,4600.0
2015-01-27 10:00:00,71.33,71.49,71.26,71.45,23700.0,56.7656,56.893,56.7099,56.8611,23700.0
2015-01-27 10:05:00,71.49,71.5,71.36,71.39,6000.0,56.893,56.9009,56.7895,56.8134,6000.0
2015-01-27 10:10:00,71.43,71.52,71.4,71.4,6800.0,56.8452,56.9168,56.8213,56.8213,6800.0
2015-01-27 10:15:00,71.39,71.46,71.39,71.42,11200.0,56.8134,56.8691,56.8134,56.8373,11200.0
2015-01-27 10:20:00,71.42,71.5,71.4,71.47,11900.0,56.8373,56.9009,56.8213,56.8771,11900.0
2015-01-27 10:25:00,71.45,71.62,71.44,71.48,14100.0,56.8611,56.9964,56.8532,56.885,14100.0
2015-01-27 10:30:00,71.47,71.48,71.31,71.33,16800.0,56.8771,56.885,56.7497,56.7656,16800.0
2015-01-27 10:35:00,71.31,71.32,71.27,71.32,6400.0,56.7497,56.7577,56.7179,56.7577,6400.0
2015-01-27 10:40:00,71.31,71.33,71.12,71.16,24500.0,56.7497,56.7656,56.5985,56.6304,24500.0
2015-01-27 10:45:00,71.15,71.19,71.13,71.17,7900.0,56.6224,56.6542,56.6065,56.6383,7900.0
2015-01-27 10:50:00,71.14,71.23,71.13,71.22,15900.0,56.6144,56.6861,56.6065,56.6781,15900.0
2015-01-27 10:55:00,71.22,71.25,71.17,71.25,14400.0,56.6781,56.702,56.6383,56.702,14400.0
2015-01-27 11:00:00,71.25,71.29,71.25,71.27,15000.0,56.702,56.7338,56.702,56.7179,15000.0
2015-01-27 11:05:00,71.28,71.39,71.28,71.37,19300.0,56.7259,56.8134,56.7259,56.7975,19300.0
2015-01-27 11:10:00,71.38,71.4,71.32,71.32,7400.0,56.8054,56.8213,56.7577,56.7577,7400.0
2015-01-27 11:15:00,71.32,71.38,71.32,71.37,10700.0,56.7577,56.8054,56.7577,56.7975,10700.0
2015-01-27 11:20:00,71.37,71.42,71.33,71.33,8900.0,56.7975,56.8373,56.7656,56.7656,8900.0
2015-01-27 11:25:00,71.33,71.43,71.25,71.39,26200.0,56.7656,56.8452,56.702,56.8134,26200.0
2015-01-27 11:30:00,71.39,71.43,71.33,71.36,6900.0,56.8134,56.8452,56.7656,56.7895,6900.0
2015-01-27 11:35:00,71.37,71.41,71.34,71.34,8700.0,56.7975,56.8293,56.7736,56.7736,8700.0
2015-01-27 11:40:00,71.34,71.35,71.3,71.31,7800.0,56.7736,56.7816,56.7418,56.7497,7800.0
2015-01-27 11:45:00,71.31,71.37,71.3,71.36,13700.0,56.7497,56.7975,56.7418,56.7895,13700.0
2015-01-27 11:50:00,71.37,71.4,71.31,71.31,11600.0,56.7975,56.8213,56.7497,56.7497,11600.0
2015-01-27 11:55:00,71.31,71.32,71.18,71.19,21100.0,56.7497,56.7577,56.6463,56.6542,21100.0
2015-01-27 12:00:00,71.19,71.25,71.18,71.22,15700.0,56.6542,56.702,56.6463,56.6781,15700.0
2015-01-27 12:05:00,71.21,71.26,71.21,71.24,14700.0,56.6701,56.7099,56.6701,56.694,14700.0
2015-01-27 12:10:00,71.24,71.27,71.24,71.25,5600.0,56.694,56.7179,56.694,56.702,5600.0
2015-01-27 12:15:00,71.26,71.29,71.22,71.28,5800.0,56.7099,56.7338,56.6781,56.7259,5800.0
2015-01-27 12:20:00,71.27,71.32,71.26,71.28,13500.0,56.7179,56.7577,56.7099,56.7259,13500.0
2015-01-27 12:25:00,71.27,71.47,71.27,71.46,13700.0,56.7179,56.8771,56.7179,56.8691,13700.0
2015-01-27 12:30:00,71.47,71.47,71.42,71.42,12800.0,56.8771,56.8771,56.8373,56.8373,12800.0
2015-01-27 12:35:00,71.42,71.46,71.38,71.45,8500.0,56.8373,56.8691,56.8054,56.8611,8500.0
2015-01-27 12:40:00,71.44,71.49,71.42,71.49,5500.0,56.8532,56.893,56.8373,56.893,5500.0
2015-01-27 12:45:00,71.48,71.48,71.43,71.46,3400.0,56.885,56.885,56.8452,56.8691,3400.0
2015-01-27 12:50:00,71.46,71.47,71.39,71.43,13200.0,56.8691,56.8771,56.8134,56.8452,13200.0
2015-01-27 12:55:00,71.44,71.49,71.43,71.48,3600.0,56.8532,56.893,56.8452,56.885,3600.0
2015-01-27 13:00:00,71.56,71.57,71.45,71.5,9600.0,56.9487,56.9566,56.8611,56.9009,9600.0
2015-01-27 13:05:00,71.5,71.54,71.45,71.52,4100.0,56.9009,56.9328,56.8611,56.9168,4100.0
2015-01-27 13:10:00,71.52,71.53,71.47,71.53,5000.0,56.9168,56.9248,56.8771,56.9248,5000.0
2015-01-27 13:15:00,71.55,71.71,71.55,71.66,11800.0,56.9407,57.0681,56.9407,57.0283,11800.0
2015-01-27 13:20:00,71.66,71.75,71.66,71.72,10400.0,57.0283,57.0999,57.0283,57.076,10400.0
2015-01-27 13:25:00,71.72,71.72,71.62,71.64,11900.0,57.076,57.076,56.9964,57.0123,11900.0
2015-01-27 13:30:00,71.65,71.69,71.64,71.64,9000.0,57.0203,57.0521,57.0123,57.0123,9000.0
2015-01-27 13:35:00,71.64,71.64,71.61,71.63,4900.0,57.0123,57.0123,56.9885,57.0044,4900.0
2015-01-27 13:40:00,71.64,71.64,71.52,71.54,9500.0,57.0123,57.0123,56.9168,56.9328,9500.0
2015-01-27 13:45:00,71.53,71.54,71.5,71.53,7900.0,56.9248,56.9328,56.9009,56.9248,7900.0
2015-01-27 13:50:00,71.52,71.54,71.52,71.53,6100.0,56.9168,56.9328,56.9168,56.9248,6100.0
2015-01-27 13:55:00,71.53,71.54,71.5,71.54,4200.0,56.9248,56.9328,56.9009,56.9328,4200.0
2015-01-27 14:00:00,71.52,71.61,71.52,71.6,8000.0,56.9168,56.9885,56.9168,56.9805,8000.0
2015-01-27 14:05:00,71.58,71.67,71.57,71.58,7900.0,56.9646,57.0362,56.9566,56.9646,7900.0
2015-01-27 14:10:00,71.57,71.64,71.56,71.63,4800.0,56.9566,57.0123,56.9487,57.0044,4800.0
2015-01-27 14:15:00,71.64,71.7,71.62,71.69,6700.0,57.0123,57.0601,56.9964,57.0521,6700.0
2015-01-27 14:20:00,71.7,71.77,71.69,71.73,7100.0,57.0601,57.1158,57.0521,57.084,7100.0
2015-01-27 14:25:00,71.74,71.79,71.74,71.74,7300.0,57.0919,57.1317,57.0919,57.0919,7300.0
2015-01-27 14:30:00,71.75,71.76,71.68,71.71,9300.0,57.0999,57.1078,57.0442,57.0681,9300.0
2015-01-27 14:35:00,71.7,71.7,71.65,71.69,4800.0,57.0601,57.0601,57.0203,57.0521,4800.0
2015-01-27 14:40:00,71.69,71.69,71.64,71.69,7800.0,57.0521,57.0521,57.0123,57.0521,7800.0
2015-01-27 14:45:00,71.7,71.7,71.6,71.62,12800.0,57.0601,57.0601,56.9805,56.9964,12800.0
2015-01-27 14:50:00,71.62,71.62,71.51,71.52,22800.0,56.9964,56.9964,56.9089,56.9168,22800.0
2015-01-27 14:55:00,71.52,71.52,71.42,71.42,7600.0,56.9168,56.9168,56.8373,56.8373,7600.0
2015-01-27 15:00:00,71.42,71.49,71.42,71.48,14000.0,56.8373,56.893,56.8373,56.885,14000.0
2015-01-27 15:05:00,71.46,71.48,71.38,71.48,17100.0,56.8691,56.885,56.8054,56.885,17100.0
2015-01-27 15:10:00,71.49,71.52,71.47,71.48,8100.0,56.893,56.9168,56.8771,56.885,8100.0
2015-01-27 15:15:00,71.47,71.47,71.41,71.42,14100.0,56.8771,56.8771,56.8293,56.8373,14100.0
2015-01-27 15:20:00,71.41,71.41,71.36,71.39,20600.0,56.8293,56.8293,56.7895,56.8134,20600.0
2015-01-27 15:25:00,71.41,71.41,71.32,71.33,14100.0,56.8293,56.8293,56.7577,56.7656,14100.0
2015-01-27 15:30:00,71.33,71.43,71.33,71.4,19400.0,56.7656,56.8452,56.7656,56.8213,19400.0
2015-01-27 15:35:00,71.41,71.42,71.3,71.35,22400.0,56.8293,56.8373,56.7418,56.7816,22400.0
2015-01-27 15:40:00,71.38,71.47,71.38,71.46,17200.0,56.8054,56.8771,56.8054,56.8691,17200.0
2015-01-27 15:45:00,71.45,71.47,71.39,71.42,35900.0,56.8611,56.8771,56.8134,56.8373,35900.0
2015-01-27 15:50:00,71.42,71.42,71.29,71.37,45500.0,56.8373,56.8373,56.7338,56.7975,45500.0
2015-01-27 15:55:00,71.36,71.46,71.36,71.45,242000.0,56.7895,56.8691,56.7895,56.8611,242000.0
2015-01-28 09:30:00,71.65,72.1,71.6,72.03,80700.0,57.0203,57.3784,56.9805,57.3227,80700.0
2015-01-28 09:35:00,72.03,72.31,71.93,72.26,65000.0,57.3227,57.5455,57.2431,57.5058,65000.0
2015-01-28 09:40:00,72.25,72.54,72.23,72.34,74000.0,57.4978,57.7286,57.4819,57.5694,74000.0
2015-01-28 09:45:00,72.38,72.47,72.25,72.39,36200.0,57.6013,57.6729,57.4978,57.6092,36200.0
2015-01-28 09:50:00,72.41,72.48,72.32,72.37,35600.0,57.6251,57.6808,57.5535,57.5933,35600.0
2015-01-28 09:55:00,72.38,72.53,72.37,72.39,56100.0,57.6013,57.7206,57.5933,57.6092,56100.0
2015-01-28 10:00:00,72.42,72.49,72.27,72.31,26800.0,57.6331,57.6888,57.5137,57.5455,26800.0
2015-01-28 10:05:00,72.33,72.33,72.17,72.18,39500.0,57.5615,57.5615,57.4341,57.4421,39500.0
2015-01-28 10:10:00,72.17,72.2,72.09,72.11,17900.0,57.4341,57.458,57.3705,57.3864,17900.0
2015-01-28 10:15:00,72.07,72.1,71.97,72.05,29700.0,57.3545,57.3784,57.275,57.3386,29700.0
2015-01-28 10:20:00,72.06,72.13,72.04,72.11,22800.0,57.3466,57.4023,57.3307,57.3864,22800.0
2015-01-28 10:25:00,72.1,72.12,72.0,72.0,12000.0,57.3784,57.3943,57.2988,57.2988,12000.0
2015-01-28 10:30:00,71.99,72.08,71.94,71.94,20300.0,57.2909,57.3625,57.2511,57.2511,20300.0
2015-01-28 10:35:00,71.93,71.97,71.76,71.82,27500.0,57.2431,57.275,57.1078,57.1556,27500.0
2015-01-28 10:40:00,71.8,71.81,71.69,71.69,13200.0,57.1397,57.1476,57.0521,57.0521,13200.0
2015-01-28 10:45:00,71.67,71.67,71.49,71.52,18300.0,57.0362,57.0362,56.893,56.9168,18300.0
2015-01-28 10:50:00,71.52,71.54,71.49,71.52,10900.0,56.9168,56.9328,56.893,56.9168,10900.0
2015-01-28 10:55:00,71.49,71.5,71.37,71.42,31700.0,56.893,56.9009,56.7975,56.8373,31700.0
2015-01-28 11:00:00,71.39,71.48,71.38,71.47,14300.0,56.8134,56.885,56.8054,56.8771,14300.0
2015-01-28 11:05:00,71.47,71.57,71.47,71.57,20900.0,56.8771,56.9566,56.8771,56.9566,20900.0
2015-01-28 11:10:00,71.56,71.57,71.49,71.5,11600.0,56.9487,56.9566,56.893,56.9009,11600.0
2015-01-28 11:15:00,71.5,71.51,71.41,71.43,17100.0,56.9009,56.9089,56.8293,56.8452,17100.0
2015-01-28 11:20:00,71.43,71.5,71.37,71.45,15800.0,56.8452,56.9009,56.7975,56.8611,15800.0
2015-01-28 11:25:00,71.44,71.53,71.43,71.52,12000.0,56.8532,56.9248,56.8452,56.9168,12000.0
2015-01-28 11:30:00,71.52,71.57,71.48,71.55,12900.0,56.9168,56.9566,56.885,56.9407,12900.0
2015-01-28 11:35:00,71.55,71.62,71.55,71.6,12900.0,56.9407,56.9964,56.9407,56.9805,12900.0
2015-01-28 11:40:00,71.59,71.62,71.53,71.6,14500.0,56.9726,56.9964,56.9248,56.9805,14500.0
2015-01-28 11:45:00,71.59,71.75,71.59,71.7,11300.0,56.9726,57.0999,56.9726,57.0601,11300.0
2015-01-28 11:50:00,71.69,71.7,71.62,71.67,14500.0,57.0521,57.0601,56.9964,57.0362,14500.0
2015-01-28 11:55:00,71.67,71.7,71.62,71.68,13200.0,57.0362,57.0601,56.9964,57.0442,13200.0
2015-01-28 12:00:00,71.69,71.76,71.69,71.76,7800.0,57.0521,57.1078,57.0521,57.1078,7800.0
2015-01-28 12:05:00,71.77,71.82,71.77,71.79,13700.0,57.1158,57.1556,57.1158,57.1317,13700.0
2015-01-28 12:10:00,71.78,71.78,71.7,71.7,9300.0,57.1238,57.1238,57.0601,57.0601,9300.0
2015-01-28 12:15:00,71.71,71.85,71.7,71.85,9800.0,57.0681,57.1795,57.0601,57.1795,9800.0
2015-01-28 12:20:00,71.85,71.91,71.83,71.88,8800.0,57.1795,57.2272,57.1636,57.2033,8800.0
2015-01-28 12:25:00,71.89,71.93,71.85,71.88,7100.0,57.2113,57.2431,57.1795,57.2033,7100.0
2015-01-28 12:30:00,71.88,71.89,71.83,71.84,9900.0,57.2033,57.2113,57.1636,57.1715,9900.0
2015-01-28 12:35:00,71.84,71.84,71.73,71.74,6300.0,57.1715,57.1715,57.084,57.0919,6300.0
2015-01-28 12:40:00,71.74,71.77,71.72,71.72,8800.0,57.0919,57.1158,57.076,57.076,8800.0
2015-01-28 12:45:00,71.73,71.77,71.73,71.77,7200.0,57.084,57.1158,57.084,57.1158,7200.0
2015-01-28 12:50:00,71.77,71.81,71.75,71.77,9700.0,57.1158,57.1476,57.0999,57.1158,9700.0
2015-01-28 12:55:00,71.75,71.8,71.71,71.71,6700.0,57.0999,57.1397,57.0681,57.0681,6700.0
2015-01-28 13:00:00,71.7,71.71,71.65,71.67,7600.0,57.0601,57.0681,57.0203,57.0362,7600.0
2015-01-28 13:05:00,71.67,71.68,71.62,71.66,6100.0,57.0362,57.0442,56.9964,57.0283,6100.0
2015-01-28 13:10:00,71.64,71.66,71.58,71.59,6500.0,57.0123,57.0283,56.9646,56.9726,6500.0
2015-01-28 13:15:00,71.6,71.62,71.57,71.58,7700.0,56.9805,56.9964,56.9566,56.9646,7700.0
2015-01-28 13:20:00,71.58,71.61,71.55,71.6,7000.0,56.9646,56.9885,56.9407,56.9805,7000.0
2015-01-28 13:25:00,71.61,71.61,71.52,71.54,4900.0,56.9885,56.9885,56.9168,56.9328,4900.0
2015-01-28 13:30:00,71.54,71.7,71.54,71.68,9100.0,56.9328,57.0601,56.9328,57.0442,9100.0
2015-01-28 13:35:00,71.68,71.69,71.67,71.69,4400.0,57.0442,57.0521,57.0362,57.0521,4400.0
2015-01-28 13:40:00,71.69,71.7,71.62,71.64,7000.0,57.0521,57.0601,56.9964,57.0123,7000.0
2015-01-28 13:45:00,71.64,71.72,71.62,71.69,9200.0,57.0123,57.076,56.9964,57.0521,9200.0
2015-01-28 13:50:00,71.68,71.71,71.66,71.66,7500.0,57.0442,57.0681,57.0283,57.0283,7500.0
2015-01-28 13:55:00,71.66,71.67,71.53,71.53,11000.0,57.0283,57.0362,56.9248,56.9248,11000.0
2015-01-28 14:00:00,71.54,71.82,71.54,71.68,30900.0,56.9328,57.1556,56.9328,57.0442,30900.0
2015-01-28 14:05:00,71.72,71.72,71.48,71.49,15600.0,57.076,57.076,56.885,56.893,15600.0
2015-01-28 14:10:00,71.52,71.52,71.35,71.5,17700.0,56.9168,56.9168,56.7816,56.9009,17700.0
2015-01-28 14:15:00,71.51,71.52,71.43,71.48,19500.0,56.9089,56.9168,56.8452,56.885,19500.0
2015-01-28 14:20:00,71.49,71.49,71.36,71.41,11500.0,56.893,56.893,56.7895,56.8293,11500.0
2015-01-28 14:25:00,71.41,71.43,71.19,71.24,20500.0,56.8293,56.8452,56.6542,56.694,20500.0
2015-01-28 14:30:00,71.22,71.26,71.05,71.08,28200.0,56.6781,56.7099,56.5428,56.5667,28200.0
2015-01-28 14:35:00,71.1,71.24,71.1,71.17,17100.0,56.5826,56.694,56.5826,56.6383,17100.0
2015-01-28 14:40:00,71.18,71.27,71.14,71.22,20100.0,56.6463,56.7179,56.6144,56.6781,20100.0
2015-01-28 14:45:00,71.21,71.37,71.2,71.28,23300.0,56.6701,56.7975,56.6622,56.7259,23300.0
2015-01-28 14:50:00,71.27,71.4,71.24,71.36,26200.0,56.7179,56.8213,56.694,56.7895,26200.0
2015-01-28 14:55:00,71.36,71.39,71.29,71.31,25600.0,56.7895,56.8134,56.7338,56.7497,25600.0
2015-01-28 15:00:00,71.33,71.4,71.29,71.29,34000.0,56.7656,56.8213,56.7338,56.7338,34000.0
2015-01-28 15:05:00,71.3,71.3,71.15,71.2,21700.0,56.7418,56.7418,56.6224,56.6622,21700.0
2015-01-28 15:10:00,71.2,71.23,71.13,71.14,46600.0,56.6622,56.6861,56.6065,56.6144,46600.0
2015-01-28 15:15:00,71.13,71.15,70.99,71.0,35000.0,56.6065,56.6224,56.4951,56.503,35000.0
2015-01-28 15:20:00,71.01,71.1,71.0,71.03,34400.0,56.511,56.5826,56.503,56.5269,34400.0
2015-01-28 15:25:00,71.03,71.04,70.85,70.88,59300.0,56.5269,56.5349,56.3837,56.4075,59300.0
2015-01-28 15:30:00,70.88,70.88,70.75,70.75,45200.0,56.4075,56.4075,56.3041,56.3041,45200.0
2015-01-28 15:35:00,70.75,70.79,70.65,70.65,74800.0,56.3041,56.3359,56.2245,56.2245,74800.0
2015-01-28 15:40:00,70.65,70.65,70.45,70.49,99500.0,56.2245,56.2245,56.0653,56.0972,99500.0
2015-01-28 15:45:00,70.5,70.55,70.42,70.48,91500.0,56.1051,56.1449,56.0414,56.0892,91500.0
2015-01-28 15:50:00,70.49,70.52,70.41,70.43,97800.0,56.0972,56.121,56.0335,56.0494,97800.0
2015-01-28 15:55:00,70.42,70.48,70.3,70.32,187900.0,56.0414,56.0892,55.946,55.9619,187900.0
2015-01-29 09:30:00,70.52,70.69,70.39,70.69,66700.0,56.121,56.2563,56.0176,56.2563,66700.0
2015-01-29 09:35:00,70.61,70.77,70.47,70.55,42000.0,56.1927,56.32,56.0812,56.1449,42000.0
2015-01-29 09:40:00,70.57,70.57,70.33,70.44,33300.0,56.1608,56.1608,55.9698,56.0574,33300.0
2015-01-29 09:45:00,70.42,70.58,70.36,70.58,70700.0,56.0414,56.1688,55.9937,56.1688,70700.0
2015-01-29 09:50:00,70.54,70.64,70.45,70.62,33400.0,56.1369,56.2165,56.0653,56.2006,33400.0
2015-01-29 09:55:00,70.61,70.78,70.55,70.63,37400.0,56.1927,56.3279,56.1449,56.2086,37400.0
2015-01-29 10:00:00,70.63,70.75,70.54,70.63,43900.0,56.2086,56.3041,56.1369,56.2086,43900.0
2015-01-29 10:05:00,70.62,70.67,70.37,70.43,28400.0,56.2006,56.2404,56.0017,56.0494,28400.0
2015-01-29 10:10:00,70.43,70.54,70.41,70.43,29500.0,56.0494,56.1369,56.0335,56.0494,29500.0
2015-01-29 10:15:00,70.44,70.58,70.35,70.58,28500.0,56.0574,56.1688,55.9857,56.1688,28500.0
2015-01-29 10:20:00,70.58,70.61,70.44,70.45,43500.0,56.1688,56.1927,56.0574,56.0653,43500.0
2015-01-29 10:25:00,70.45,70.63,70.45,70.57,19100.0,56.0653,56.2086,56.0653,56.1608,19100.0
2015-01-29 10:30:00,70.57,70.63,70.51,70.55,16900.0,56.1608,56.2086,56.1131,56.1449,16900.0
2015-01-29 10:35:00,70.55,70.59,70.44,70.52,77100.0,56.1449,56.1767,56.0574,56.121,77100.0
2015-01-29 10:40:00,70.52,70.53,70.27,70.35,51200.0,56.121,56.129,55.9221,55.9857,51200.0
2015-01-29 10:45:00,70.35,70.43,70.28,70.42,37600.0,55.9857,56.0494,55.93,56.0414,37600.0
2015-01-29 10:50:00,70.43,70.47,70.33,70.38,38000.0,56.0494,56.0812,55.9698,56.0096,38000.0
2015-01-29 10:55:00,70.39,70.59,70.39,70.53,27900.0,56.0176,56.1767,56.0176,56.129,27900.0
2015-01-29 11:00:00,70.54,70.56,70.44,70.44,17200.0,56.1369,56.1529,56.0574,56.0574,17200.0
2015-01-29 11:05:00,70.44,70.47,70.32,70.47,19600.0,56.0574,56.0812,55.9619,56.0812,19600.0
2015-01-29 11:10:00,70.48,70.56,70.46,70.55,26900.0,56.0892,56.1529,56.0733,56.1449,26900.0
2015-01-29 11:15:00,70.55,70.65,70.49,70.49,31300.0,56.1449,56.2245,56.0972,56.0972,31300.0
2015-01-29 11:20:00,70.49,70.65,70.49,70.61,10000.0,56.0972,56.2245,56.0972,56.1927,10000.0
2015-01-29 11:25:00,70.61,70.61,70.48,70.49,8300.0,56.1927,56.1927,56.0892,56.0972,8300.0
2015-01-29 11:30:00,70.5,70.69,70.5,70.64,15400.0,56.1051,56.2563,56.1051,56.2165,15400.0
2015-01-29 11:35:00,70.64,70.73,70.59,70.73,12000.0,56.2165,56.2882,56.1767,56.2882,12000.0
2015-01-29 11:40:00,70.74,70.8,70.69,70.71,11600.0,56.2961,56.3439,56.2563,56.2722,11600.0
2015-01-29 11:45:00,70.72,70.74,70.66,70.73,11900.0,56.2802,56.2961,56.2324,56.2882,11900.0
2015-01-29 11:50:00,70.73,70.89,70.73,70.77,22300.0,56.2882,56.4155,56.2882,56.32,22300.0
2015-01-29 11:55:00,70.76,70.8,70.73,70.73,10000.0,56.312,56.3439,56.2882,56.2882,10000.0
2015-01-29 12:00:00,70.73,70.84,70.72,70.82,12600.0,56.2882,56.3757,56.2802,56.3598,12600.0
2015-01-29 12:05:00,70.82,70.94,70.82,70.83,11000.0,56.3598,56.4553,56.3598,56.3677,11000.0
2015-01-29 12:10:00,70.84,70.87,70.78,70.82,10400.0,56.3757,56.3996,56.3279,56.3598,10400.0
2015-01-29 12:15:00,70.82,70.83,70.75,70.75,9300.0,56.3598,56.3677,56.3041,56.3041,9300.0
2015-01-29 12:20:00,70.77,70.81,70.68,70.75,15000.0,56.32,56.3518,56.2484,56.3041,15000.0
2015-01-29 12:25:00,70.74,70.76,70.68,70.76,9900.0,56.2961,56.312,56.2484,56.312,9900.0
2015-01-29 12:30:00,70.76,70.76,70.67,70.7,11700.0,56.312,56.312,56.2404,56.2643,11700.0
2015-01-29 12:35:00,70.67,70.68,70.58,70.59,16100.0,56.2404,56.2484,56.1688,56.1767,16100.0
2015-01-29 12:40:00,70.59,70.6,70.51,70.53,13400.0,56.1767,56.1847,56.1131,56.129,13400.0
2015-01-29 12:45:00,70.51,70.55,70.47,70.52,17800.0,56.1131,56.1449,56.0812,56.121,17800.0
2015-01-29 12:50:00,70.52,70.55,70.44,70.52,17100.0,56.121,56.1449,56.0574,56.121,17100.0
2015-01-29 12:55:00,70.52,70.57,70.48,70.54,16600.0,56.121,56.1608,56.0892,56.1369,16600.0
2015-01-29 13:00:00,70.54,70.56,70.48,70.52,21500.0,56.1369,56.1529,56.0892,56.121,21500.0
2015-01-29 13:05:00,70.5,70.52,70.44,70.44,17600.0,56.1051,56.121,56.0574,56.0574,17600.0
2015-01-29 13:10:00,70.44,70.55,70.43,70.54,14300.0,56.0574,56.1449,56.0494,56.1369,14300.0
2015-01-29 13:15:00,70.54,70.64,70.54,70.58,11500.0,56.1369,56.2165,56.1369,56.1688,11500.0
2015-01-29 13:20:00,70.6,70.72,70.6,70.66,14200.0,56.1847,56.2802,56.1847,56.2324,14200.0
2015-01-29 13:25:00,70.67,70.78,70.65,70.78,11100.0,56.2404,56.3279,56.2245,56.3279,11100.0
2015-01-29 13:30:00,70.76,70.78,70.72,70.74,16000.0,56.312,56.3279,56.2802,56.2961,16000.0
2015-01-29 13:35:00,70.75,70.86,70.72,70.82,24300.0,56.3041,56.3916,56.2802,56.3598,24300.0
2015-01-29 13:40:00,70.84,70.95,70.82,70.92,24700.0,56.3757,56.4632,56.3598,56.4394,24700.0
2015-01-29 13:45:00,70.9,70.96,70.87,70.95,32000.0,56.4234,56.4712,56.3996,56.4632,32000.0
2015-01-29 13:50:00,70.95,70.97,70.88,70.89,39400.0,56.4632,56.4791,56.4075,56.4155,39400.0
2015-01-29 13:55:00,70.88,70.93,70.87,70.89,18800.0,56.4075,56.4473,56.3996,56.4155,18800.0
2015-01-29 14:00:00,70.88,70.96,70.88,70.93,23000.0,56.4075,56.4712,56.4075,56.4473,23000.0
2015-01-29 14:05:00,70.93,70.96,70.86,70.87,19500.0,56.4473,56.4712,56.3916,56.3996,19500.0
2015-01-29 14:10:00,70.89,70.91,70.86,70.91,14300.0,56.4155,56.4314,56.3916,56.4314,14300.0
2015-01-29 14:15:00,70.9,70.92,70.83,70.85,13400.0,56.4234,56.4394,56.3677,56.3837,13400.0
2015-01-29 14:20:00,70.89,71.08,70.88,71.05,24600.0,56.4155,56.5667,56.4075,56.5428,24600.0
2015-01-29 14:25:00,71.08,71.12,71.04,71.08,43800.0,56.5667,56.5985,56.5349,56.5667,43800.0
2015-01-29 14:30:00,71.07,71.14,71.07,71.12,25600.0,56.5587,56.6144,56.5587,56.5985,25600.0
2015-01-29 14:35:00,71.11,71.11,71.02,71.05,23200.0,56.5906,56.5906,56.5189,56.5428,23200.0
2015-01-29 14:40:00,71.04,71.04,70.94,70.96,17600.0,56.5349,56.5349,56.4553,56.4712,17600.0
2015-01-29 14:45:00,70.95,71.01,70.88,70.9,20700.0,56.4632,56.511,56.4075,56.4234,20700.0
2015-01-29 14:50:00,70.9,70.91,70.85,70.85,28000.0,56.4234,56.4314,56.3837,56.3837,28000.0
2015-01-29 14:55:00,70.86,70.92,70.81,70.9,22700.0,56.3916,56.4394,56.3518,56.4234,22700.0
2015-01-29 15:00:00,70.91,70.94,70.85,70.85,27000.0,56.4314,56.4553,56.3837,56.3837,27000.0
2015-01-29 15:05:00,70.86,71.03,70.86,71.01,26500.0,56.3916,56.5269,56.3916,56.511,26500.0
2015-01-29 15:10:00,71.0,71.0,70.86,70.87,37800.0,56.503,56.503,56.3916,56.3996,37800.0
2015-01-29 15:15:00,70.88,71.0,70.85,70.99,40100.0,56.4075,56.503,56.3837,56.4951,40100.0
2015-01-29 15:20:00,70.99,71.11,70.97,71.11,47300.0,56.4951,56.5906,56.4791,56.5906,47300.0
2015-01-29 15:25:00,71.12,71.16,71.03,71.03,40700.0,56.5985,56.6304,56.5269,56.5269,40700.0
2015-01-29 15:30:00,71.03,71.11,71.02,71.05,60900.0,56.5269,56.5906,56.5189,56.5428,60900.0
2015-01-29 15:35:00,71.05,71.18,71.02,71.16,58400.0,56.5428,56.6463,56.5189,56.6304,58400.0
2015-01-29 15:40:00,71.17,71.25,71.14,71.14,53500.0,56.6383,56.702,56.6144,56.6144,53500.0
2015-01-29 15:45:00,71.15,71.21,71.1,71.11,86300.0,56.6224,56.6701,56.5826,56.5906,86300.0
2015-01-29 15:50:00,71.13,71.14,71.05,71.14,54500.0,56.6065,56.6144,56.5428,56.6144,54500.0
2015-01-29 15:55:00,71.14,71.16,70.96,71.06,238200.0,56.6144,56.6304,56.4712,56.5508,238200.0
2015-01-30 09:30:00,70.49,70.73,70.3,70.73,66700.0,56.0972,56.2882,55.946,56.2882,66700.0
2015-01-30 09:35:00,70.75,70.75,70.48,70.55,10500.0,56.3041,56.3041,56.0892,56.1449,10500.0
2015-01-30 09:40:00,70.57,70.8,70.57,70.72,15000.0,56.1608,56.3439,56.1608,56.2802,15000.0
2015-01-30 09:45:00,70.7,70.82,70.64,70.64,26300.0,56.2643,56.3598,56.2165,56.2165,26300.0
2015-01-30 09:50:00,70.66,70.68,70.52,70.56,17100.0,56.2324,56.2484,56.121,56.1529,17100.0
2015-01-30 09:55:00,70.56,70.66,70.52,70.52,22300.0,56.1529,56.2324,56.121,56.121,22300.0
2015-01-30 10:00:00,70.55,70.66,70.51,70.6,16700.0,56.1449,56.2324,56.1131,56.1847,16700.0
2015-01-30 10:05:00,70.59,70.6,70.43,70.43,11900.0,56.1767,56.1847,56.0494,56.0494,11900.0
2015-01-30 10:10:00,70.44,70.45,70.31,70.37,15500.0,56.0574,56.0653,55.9539,56.0017,15500.0
2015-01-30 10:15:00,70.37,70.4,70.29,70.29,13000.0,56.0017,56.0255,55.938,55.938,13000.0
2015-01-30 10:20:00,70.31,70.38,70.26,70.27,10700.0,55.9539,56.0096,55.9141,55.9221,10700.0
2015-01-30 10:25:00,70.24,70.36,70.23,70.35,14200.0,55.8982,55.9937,55.8902,55.9857,14200.0
2015-01-30 10:30:00,70.33,70.33,70.16,70.2,14100.0,55.9698,55.9698,55.8345,55.8664,14100.0
2015-01-30 10:35:00,70.19,70.22,70.17,70.21,6300.0,55.8584,55.8823,55.8425,55.8743,6300.0
2015-01-30 10:40:00,70.2,70.31,70.19,70.31,10600.0,55.8664,55.9539,55.8584,55.9539,10600.0
2015-01-30 10:45:00,70.32,70.43,70.31,70.4,11800.0,55.9619,56.0494,55.9539,56.0255,11800.0
2015-01-30 10:50:00,70.4,70.4,70.29,70.31,11400.0,56.0255,56.0255,55.938,55.9539,11400.0
2015-01-30 10:55:00,70.31,70.35,70.14,70.34,20100.0,55.9539,55.9857,55.8186,55.9778,20100.0
2015-01-30 11:00:00,70.35,70.46,70.32,70.42,11800.0,55.9857,56.0733,55.9619,56.0414,11800.0
2015-01-30 11:05:00,70.4,70.42,70.29,70.31,12600.0,56.0255,56.0414,55.938,55.9539,12600.0
2015-01-30 11:10:00,70.31,70.33,70.1,70.18,20900.0,55.9539,55.9698,55.7868,55.8505,20900.0
2015-01-30 11:15:00,70.17,70.17,70.07,70.14,9900.0,55.8425,55.8425,55.7629,55.8186,9900.0
2015-01-30 11:20:00,70.16,70.18,70.11,70.12,10000.0,55.8345,55.8505,55.7947,55.8027,10000.0
2015-01-30 11:25:00,70.1,70.23,70.07,70.21,13600.0,55.7868,55.8902,55.7629,55.8743,13600.0
2015-01-30 11:30:00,70.22,70.27,70.17,70.2,8900.0,55.8823,55.9221,55.8425,55.8664,8900.0
2015-01-30 11:35:00,70.19,70.2,70.11,70.14,5700.0,55.8584,55.8664,55.7947,55.8186,5700.0
2015-01-30 11:40:00,70.14,70.14,69.95,70.1,15400.0,55.8186,55.8186,55.6674,55.7868,15400.0
2015-01-30 11:45:00,70.07,70.19,70.07,70.11,9700.0,55.7629,55.8584,55.7629,55.7947,9700.0
2015-01-30 11:50:00,70.09,70.12,70.03,70.06,7400.0,55.7788,55.8027,55.7311,55.755,7400.0
2015-01-30 11:55:00,70.07,70.31,70.07,70.31,11200.0,55.7629,55.9539,55.7629,55.9539,11200.0
2015-01-30 12:00:00,70.32,70.46,70.32,70.37,11500.0,55.9619,56.0733,55.9619,56.0017,11500.0
2015-01-30 12:05:00,70.38,70.43,70.37,70.42,3300.0,56.0096,56.0494,56.0017,56.0414,3300.0
2015-01-30 12:10:00,70.43,70.53,70.41,70.53,8900.0,56.0494,56.129,56.0335,56.129,8900.0
2015-01-30 12:15:00,70.52,70.57,70.52,70.54,4300.0,56.121,56.1608,56.121,56.1369,4300.0
2015-01-30 12:20:00,70.54,70.62,70.52,70.61,6200.0,56.1369,56.2006,56.121,56.1927,6200.0
2015-01-30 12:25:00,70.63,70.65,70.54,70.57,8100.0,56.2086,56.2245,56.1369,56.1608,8100.0
2015-01-30 12:30:00,70.56,70.56,70.5,70.53,13200.0,56.1529,56.1529,56.1051,56.129,13200.0
2015-01-30 12:35:00,70.53,70.53,70.4,70.4,6900.0,56.129,56.129,56.0255,56.0255,6900.0
2015-01-30 12:40:00,70.42,70.45,70.41,70.41,4800.0,56.0414,56.0653,56.0335,56.0335,4800.0
2015-01-30 12:45:00,70.41,70.44,70.35,70.37,8200.0,56.0335,56.0574,55.9857,56.0017,8200.0
2015-01-30 12:50:00,70.36,70.38,70.28,70.28,8200.0,55.9937,56.0096,55.93,55.93,8200.0
2015-01-30 12:55:00,70.31,70.32,70.22,70.28,6300.0,55.9539,55.9619,55.8823,55.93,6300.0
2015-01-30 13:00:00,70.3,70.42,70.29,70.41,8300.0,55.946,56.0414,55.938,56.0335,8300.0
2015-01-30 13:05:00,70.39,70.41,70.33,70.36,6500.0,56.0176,56.0335,55.9698,55.9937,6500.0
2015-01-30 13:10:00,70.36,70.36,70.27,70.28,8600.0,55.9937,55.9937,55.9221,55.93,8600.0
2015-01-30 13:15:00,70.26,70.27,70.16,70.18,8400.0,55.9141,55.9221,55.8345,55.8505,8400.0
2015-01-30 13:20:00,70.19,70.33,70.19,70.26,8100.0,55.8584,55.9698,55.8584,55.9141,8100.0
2015-01-30 13:25:00,70.26,70.35,70.25,70.35,4800.0,55.9141,55.9857,55.9062,55.9857,4800.0
2015-01-30 13:30:00,70.34,70.45,70.32,70.42,14400.0,55.9778,56.0653,55.9619,56.0414,14400.0
2015-01-30 13:35:00,70.43,70.43,70.37,70.39,4600.0,56.0494,56.0494,56.0017,56.0176,4600.0
2015-01-30 13:40:00,70.39,70.49,70.32,70.49,15600.0,56.0176,56.0972,55.9619,56.0972,15600.0
2015-01-30 13:45:00,70.49,70.57,70.46,70.57,7600.0,56.0972,56.1608,56.0733,56.1608,7600.0
2015-01-30 13:50:00,70.58,70.58,70.48,70.5,13200.0,56.1688,56.1688,56.0892,56.1051,13200.0
2015-01-30 13:55:00,70.5,70.59,70.46,70.56,14000.0,56.1051,56.1767,56.0733,56.1529,14000.0
2015-01-30 14:00:00,70.57,70.57,70.47,70.5,13800.0,56.1608,56.1608,56.0812,56.1051,13800.0
2015-01-30 14:05:00,70.49,70.6,70.49,70.58,15500.0,56.0972,56.1847,56.0972,56.1688,15500.0
2015-01-30 14:10:00,70.56,70.57,70.49,70.52,10600.0,56.1529,56.1608,56.0972,56.121,10600.0
2015-01-30 14:15:00,70.51,70.66,70.49,70.63,10900.0,56.1131,56.2324,56.0972,56.2086,10900.0
2015-01-30 14:20:00,70.63,70.72,70.61,70.72,11100.0,56.2086,56.2802,56.1927,56.2802,11100.0
2015-01-30 14:25:00,70.7,70.78,70.68,70.78,23800.0,56.2643,56.3279,56.2484,56.3279,23800.0
2015-01-30 14:30:00,70.79,70.84,70.7,70.7,40000.0,56.3359,56.3757,56.2643,56.2643,40000.0
2015-01-30 14:35:00,70.7,70.72,70.62,70.67,14400.0,56.2643,56.2802,56.2006,56.2404,14400.0
2015-01-30 14:40:00,70.67,70.69,70.56,70.57,15100.0,56.2404,56.2563,56.1529,56.1608,15100.0
2015-01-30 14:45:00,70.54,70.58,70.41,70.44,23800.0,56.1369,56.1688,56.0335,56.0574,23800.0
2015-01-30 14:50:00,70.45,70.48,70.39,70.45,14200.0,56.0653,56.0892,56.0176,56.0653,14200.0
2015-01-30 14:55:00,70.43,70.43,70.32,70.36,13600.0,56.0494,56.0494,55.9619,55.9937,13600.0
2015-01-30 15:00:00,70.37,70.45,70.29,70.31,16200.0,56.0017,56.0653,55.938,55.9539,16200.0
2015-01-30 15:05:00,70.31,70.35,70.15,70.18,23700.0,55.9539,55.9857,55.8266,55.8505,23700.0
2015-01-30 15:10:00,70.18,70.33,70.15,70.28,17400.0,55.8505,55.9698,55.8266,55.93,17400.0
2015-01-30 15:15:00,70.29,70.29,70.12,70.13,22700.0,55.938,55.938,55.8027,55.8107,22700.0
2015-01-30 15:20:00,70.13,70.16,70.0,70.13,21700.0,55.8107,55.8345,55.7072,55.8107,21700.0
2015-01-30 15:25:00,70.12,70.26,70.03,70.21,28200.0,55.8027,55.9141,55.7311,55.8743,28200.0
2015-01-30 15:30:00,70.18,70.2,70.06,70.13,35100.0,55.8505,55.8664,55.755,55.8107,35100.0
2015-01-30 15:35:00,70.12,70.26,70.11,70.13,41500.0,55.8027,55.9141,55.7947,55.8107,41500.0
2015-01-30 15:40:00,70.13,70.13,69.86,69.92,38500.0,55.8107,55.8107,55.5958,55.6435,38500.0
2015-01-30 15:45:00,69.94,70.05,69.89,69.89,69800.0,55.6595,55.747,55.6197,55.6197,69800.0
2015-01-30 15:50:00,69.9,69.95,69.82,69.84,80300.0,55.6276,55.6674,55.564,55.5799,80300.0
2015-01-30 15:55:00,69.84,69.85,69.7,69.79,186100.0,55.5799,55.5878,55.4685,55.5401,186100.0
2015-02-02 09:30:00,69.74,69.97,69.62,69.63,71900.0,55.5003,55.6833,55.4048,55.4128,71900.0
2015-02-02 09:35:00,69.63,69.83,69.63,69.72,23800.0,55.4128,55.5719,55.4128,55.4844,23800.0
2015-02-02 09:40:00,69.68,69.7,69.4,69.49,55400.0,55.4525,55.4685,55.2297,55.3013,55400.0
2015-02-02 09:45:00,69.49,69.53,69.42,69.42,44400.0,55.3013,55.3332,55.2456,55.2456,44400.0
2015-02-02 09:50:00,69.39,69.53,69.28,69.52,38200.0,55.2218,55.3332,55.1342,55.3252,38200.0
2015-02-02 09:55:00,69.51,69.63,69.46,69.61,30400.0,55.3173,55.4128,55.2775,55.3968,30400.0
2015-02-02 10:00:00,69.61,69.63,69.36,69.36,24500.0,55.3968,55.4128,55.1979,55.1979,24500.0
2015-02-02 10:05:00,69.35,69.35,69.21,69.24,56700.0,55.1899,55.1899,55.0785,55.1024,56700.0
2015-02-02 10:10:00,69.24,69.44,69.17,69.39,33000.0,55.1024,55.2615,55.0467,55.2218,33000.0
2015-02-02 10:15:00,69.37,69.52,69.37,69.5,25400.0,55.2058,55.3252,55.2058,55.3093,25400.0
2015-02-02 10:20:00,69.5,69.59,69.42,69.42,42300.0,55.3093,55.3809,55.2456,55.2456,42300.0
2015-02-02 10:25:00,69.42,69.52,69.4,69.42,42000.0,55.2456,55.3252,55.2297,55.2456,42000.0
2015-02-02 10:30:00,69.44,69.48,69.36,69.4,26700.0,55.2615,55.2934,55.1979,55.2297,26700.0
2015-02-02 10:35:00,69.43,69.63,69.43,69.59,42300.0,55.2536,55.4128,55.2536,55.3809,42300.0
2015-02-02 10:40:00,69.62,69.74,69.61,69.72,22700.0,55.4048,55.5003,55.3968,55.4844,22700.0
2015-02-02 10:45:00,69.71,69.71,69.58,69.64,38000.0,55.4764,55.4764,55.373,55.4207,38000.0
2015-02-02 10:50:00,69.63,69.8,69.62,69.77,16500.0,55.4128,55.548,55.4048,55.5242,16500.0
2015-02-02 10:55:00,69.78,69.8,69.71,69.79,29000.0,55.5321,55.548,55.4764,55.5401,29000.0
2015-02-02 11:00:00,69.77,69.92,69.75,69.92,26100.0,55.5242,55.6435,55.5083,55.6435,26100.0
2015-02-02 11:05:00,69.91,69.99,69.91,69.96,29800.0,55.6356,55.6992,55.6356,55.6754,29800.0
2015-02-02 11:10:00,69.98,70.06,69.95,69.96,56000.0,55.6913,55.755,55.6674,55.6754,56000.0
2015-02-02 11:15:00,69.97,69.98,69.85,69.85,26500.0,55.6833,55.6913,55.5878,55.5878,26500.0
2015-02-02 11:20:00,69.86,69.87,69.83,69.83,28200.0,55.5958,55.6037,55.5719,55.5719,28200.0
2015-02-02 11:25:00,69.84,69.95,69.81,69.91,26400.0,55.5799,55.6674,55.556,55.6356,26400.0
2015-02-02 11:30:00,69.93,70.02,69.88,70.01,21400.0,55.6515,55.7231,55.6117,55.7152,21400.0
2015-02-02 11:35:00,70.01,70.1,70.0,70.04,25600.0,55.7152,55.7868,55.7072,55.739,25600.0
2015-02-02 11:40:00,70.03,70.07,70.0,70.05,21300.0,55.7311,55.7629,55.7072,55.747,21300.0
2015-02-02 11:45:00,70.07,70.09,70.02,70.02,21600.0,55.7629,55.7788,55.7231,55.7231,21600.0
2015-02-02 11:50:00,70.02,70.06,69.93,69.93,16600.0,55.7231,55.755,55.6515,55.6515,16600.0
2015-02-02 11:55:00,69.95,69.97,69.88,69.88,20500.0,55.6674,55.6833,55.6117,55.6117,20500.0
2015-02-02 12:00:00,69.9,69.95,69.73,69.8,25700.0,55.6276,55.6674,55.4923,55.548,25700.0
2015-02-02 12:05:00,69.79,69.85,69.75,69.81,8400.0,55.5401,55.5878,55.5083,55.556,8400.0
2015-02-02 12:10:00,69.83,69.84,69.79,69.82,9400.0,55.5719,55.5799,55.5401,55.564,9400.0
2015-02-02 12:15:00,69.8,69.94,69.8,69.94,13600.0,55.548,55.6595,55.548,55.6595,13600.0
2015-02-02 12:20:00,69.93,69.95,69.78,69.78,12700.0,55.6515,55.6674,55.5321,55.5321,12700.0
2015-02-02 12:25:00,69.79,69.91,69.79,69.91,16300.0,55.5401,55.6356,55.5401,55.6356,16300.0
2015-02-02 12:30:00,69.93,69.94,69.86,69.86,13300.0,55.6515,55.6595,55.5958,55.5958,13300.0
2015-02-02 12:35:00,69.87,69.91,69.85,69.89,18500.0,55.6037,55.6356,55.5878,55.6197,18500.0
2015-02-02 12:40:00,69.89,69.92,69.77,69.87,23600.0,55.6197,55.6435,55.5242,55.6037,23600.0
2015-02-02 12:45:00,69.87,69.88,69.7,69.7,33500.0,55.6037,55.6117,55.4685,55.4685,33500.0
2015-02-02 12:50:00,69.7,69.81,69.7,69.81,31000.0,55.4685,55.556,55.4685,55.556,31000.0
2015-02-02 12:55:00,69.82,69.84,69.75,69.76,26000.0,55.564,55.5799,55.5083,55.5162,26000.0
2015-02-02 13:00:00,69.75,69.75,69.61,69.68,59200.0,55.5083,55.5083,55.3968,55.4525,59200.0
2015-02-02 13:05:00,69.67,69.8,69.67,69.79,33200.0,55.4446,55.548,55.4446,55.5401,33200.0
2015-02-02 13:10:00,69.79,69.87,69.78,69.84,25500.0,55.5401,55.6037,55.5321,55.5799,25500.0
2015-02-02 13:15:00,69.82,69.83,69.74,69.78,18700.0,55.564,55.5719,55.5003,55.5321,18700.0
2015-02-02 13:20:00,69.8,70.02,69.79,70.0,15300.0,55.548,55.7231,55.5401,55.7072,15300.0
2015-02-02 13:25:00,69.99,70.02,69.91,69.95,17300.0,55.6992,55.7231,55.6356,55.6674,17300.0
2015-02-02 13:30:00,69.96,70.01,69.89,69.91,12900.0,55.6754,55.7152,55.6197,55.6356,12900.0
2015-02-02 13:35:00,69.9,69.92,69.85,69.86,27200.0,55.6276,55.6435,55.5878,55.5958,27200.0
2015-02-02 13:40:00,69.86,69.89,69.76,69.76,24100.0,55.5958,55.6197,55.5162,55.5162,24100.0
2015-02-02 13:45:00,69.75,69.81,69.75,69.77,42600.0,55.5083,55.556,55.5083,55.5242,42600.0
2015-02-02 13:50:00,69.77,69.83,69.73,69.75,33500.0,55.5242,55.5719,55.4923,55.5083,33500.0
2015-02-02 13:55:00,69.73,69.73,69.64,69.66,14400.0,55.4923,55.4923,55.4207,55.4366,14400.0
2015-02-02 14:00:00,69.68,69.8,69.65,69.76,25600.0,55.4525,55.548,55.4287,55.5162,25600.0
2015-02-02 14:05:00,69.77,69.88,69.75,69.84,35200.0,55.5242,55.6117,55.5083,55.5799,35200.0
2015-02-02 14:10:00,69.85,69.85,69.8,69.83,19900.0,55.5878,55.5878,55.548,55.5719,19900.0
2015-02-02 14:15:00,69.83,69.92,69.81,69.92,19100.0,55.5719,55.6435,55.556,55.6435,19100.0
2015-02-02 14:20:00,69.92,70.01,69.9,70.0,11000.0,55.6435,55.7152,55.6276,55.7072,11000.0
2015-02-02 14:25:00,70.0,70.11,69.97,70.11,20300.0,55.7072,55.7947,55.6833,55.7947,20300.0
2015-02-02 14:30:00,70.12,70.15,70.06,70.08,27400.0,55.8027,55.8266,55.755,55.7709,27400.0
2015-02-02 14:35:00,70.11,70.12,69.99,70.0,24600.0,55.7947,55.8027,55.6992,55.7072,24600.0
2015-02-02 14:40:00,70.02,70.09,70.0,70.05,29600.0,55.7231,55.7788,55.7072,55.747,29600.0
2015-02-02 14:45:00,70.06,70.08,69.97,70.0,33200.0,55.755,55.7709,55.6833,55.7072,33200.0
2015-02-02 14:50:00,70.01,70.15,69.99,70.09,40900.0,55.7152,55.8266,55.6992,55.7788,40900.0
2015-02-02 14:55:00,70.08,70.08,69.93,70.0,55700.0,55.7709,55.7709,55.6515,55.7072,55700.0
2015-02-02 15:00:00,69.99,70.05,69.98,70.03,25100.0,55.6992,55.747,55.6913,55.7311,25100.0
2015-02-02 15:05:00,70.03,70.12,70.0,70.12,36000.0,55.7311,55.8027,55.7072,55.8027,36000.0
2015-02-02 15:10:00,70.11,70.28,70.09,70.28,27900.0,55.7947,55.93,55.7788,55.93,27900.0
2015-02-02 15:15:00,70.28,70.33,70.22,70.27,36900.0,55.93,55.9698,55.8823,55.9221,36900.0
2015-02-02 15:20:00,70.28,70.42,70.28,70.34,33200.0,55.93,56.0414,55.93,55.9778,33200.0
2015-02-02 15:25:00,70.35,70.37,70.3,70.36,27100.0,55.9857,56.0017,55.946,55.9937,27100.0
2015-02-02 15:30:00,70.36,70.49,70.34,70.41,46900.0,55.9937,56.0972,55.9778,56.0335,46900.0
2015-02-02 15:35:00,70.41,70.7,70.39,70.7,55700.0,56.0335,56.2643,56.0176,56.2643,55700.0
2015-02-02 15:40:00,70.71,70.97,70.7,70.94,60700.0,56.2722,56.4791,56.2643,56.4553,60700.0
2015-02-02 15:45:00,70.94,70.99,70.77,70.87,79300.0,56.4553,56.4951,56.32,56.3996,79300.0
2015-02-02 15:50:00,70.88,70.92,70.81,70.81,78800.0,56.4075,56.4394,56.3518,56.3518,78800.0
2015-02-02 15:55:00,70.82,70.92,70.78,70.91,120300.0,56.3598,56.4394,56.3279,56.4314,120300.0
2015-02-03 09:30:00,71.16,71.4,70.51,71.09,74300.0,56.6304,56.8213,56.1131,56.5746,74300.0
2015-02-03 09:35:00,71.1,71.24,71.06,71.18,40100.0,56.5826,56.694,56.5508,56.6463,40100.0
2015-02-03 09:40:00,71.2,71.23,71.1,71.21,42400.0,56.6622,56.6861,56.5826,56.6701,42400.0
2015-02-03 09:45:00,71.2,71.22,71.14,71.18,38500.0,56.6622,56.6781,56.6144,56.6463,38500.0
2015-02-03 09:50:00,71.18,71.37,71.17,71.32,27000.0,56.6463,56.7975,56.6383,56.7577,27000.0
2015-02-03 09:55:00,71.32,71.35,71.27,71.3,27100.0,56.7577,56.7816,56.7179,56.7418,27100.0
2015-02-03 10:00:00,71.3,71.35,71.27,71.34,31400.0,56.7418,56.7816,56.7179,56.7736,31400.0
2015-02-03 10:05:00,71.34,71.44,71.31,71.31,49400.0,56.7736,56.8532,56.7497,56.7497,49400.0
2015-02-03 10:10:00,71.27,71.31,71.21,71.27,30500.0,56.7179,56.7497,56.6701,56.7179,30500.0
2015-02-03 10:15:00,71.27,71.43,71.26,71.37,47800.0,56.7179,56.8452,56.7099,56.7975,47800.0
2015-02-03 10:20:00,71.37,71.45,71.35,71.43,36600.0,56.7975,56.8611,56.7816,56.8452,36600.0
2015-02-03 10:25:00,71.43,71.49,71.39,71.43,16500.0,56.8452,56.893,56.8134,56.8452,16500.0
2015-02-03 10:30:00,71.43,71.47,71.42,71.45,24100.0,56.8452,56.8771,56.8373,56.8611,24100.0
2015-02-03 10:35:00,71.45,71.51,71.39,71.48,37700.0,56.8611,56.9089,56.8134,56.885,37700.0
2015-02-03 10:40:00,71.49,71.57,71.46,71.47,52200.0,56.893,56.9566,56.8691,56.8771,52200.0
2015-02-03 10:45:00,71.47,71.56,71.41,71.42,37200.0,56.8771,56.9487,56.8293,56.8373,37200.0
2015-02-03 10:50:00,71.44,71.45,71.29,71.29,22000.0,56.8532,56.8611,56.7338,56.7338,22000.0
2015-02-03 10:55:00,71.29,71.33,71.19,71.19,46500.0,56.7338,56.7656,56.6542,56.6542,46500.0
2015-02-03 11:00:00,71.18,71.36,71.17,71.3,29000.0,56.6463,56.7895,56.6383,56.7418,29000.0
2015-02-03 11:05:00,71.28,71.4,71.26,71.38,35500.0,56.7259,56.8213,56.7099,56.8054,35500.0
2015-02-03 11:10:00,71.38,71.47,71.32,71.39,24000.0,56.8054,56.8771,56.7577,56.8134,24000.0
2015-02-03 11:15:00,71.39,71.39,71.32,71.33,25400.0,56.8134,56.8134,56.7577,56.7656,25400.0
2015-02-03 11:20:00,71.33,71.37,71.3,71.34,38000.0,56.7656,56.7975,56.7418,56.7736,38000.0
2015-02-03 11:25:00,71.35,71.46,71.35,71.35,78300.0,56.7816,56.8691,56.7816,56.7816,78300.0
2015-02-03 11:30:00,71.35,71.41,71.33,71.37,33800.0,56.7816,56.8293,56.7656,56.7975,33800.0
2015-02-03 11:35:00,71.36,71.5,71.31,71.49,25800.0,56.7895,56.9009,56.7497,56.893,25800.0
2015-02-03 11:40:00,71.51,71.57,71.42,71.55,33300.0,56.9089,56.9566,56.8373,56.9407,33300.0
2015-02-03 11:45:00,71.56,71.6,71.45,71.5,36600.0,56.9487,56.9805,56.8611,56.9009,36600.0
2015-02-03 11:50:00,71.49,71.5,71.31,71.31,18600.0,56.893,56.9009,56.7497,56.7497,18600.0
2015-02-03 11:55:00,71.33,71.36,71.26,71.29,27200.0,56.7656,56.7895,56.7099,56.7338,27200.0
2015-02-03 12:00:00,71.28,71.29,71.18,71.27,22200.0,56.7259,56.7338,56.6463,56.7179,22200.0
2015-02-03 12:05:00,71.26,71.33,71.26,71.31,12400.0,56.7099,56.7656,56.7099,56.7497,12400.0
2015-02-03 12:10:00,71.31,71.49,71.3,71.48,19000.0,56.7497,56.893,56.7418,56.885,19000.0
2015-02-03 12:15:00,71.47,71.47,71.38,71.4,15100.0,56.8771,56.8771,56.8054,56.8213,15100.0
2015-02-03 12:20:00,71.41,71.45,71.36,71.36,18500.0,56.8293,56.8611,56.7895,56.7895,18500.0
2015-02-03 12:25:00,71.38,71.42,71.36,71.37,13100.0,56.8054,56.8373,56.7895,56.7975,13100.0
2015-02-03 12:30:00,71.39,71.39,71.29,71.31,18400.0,56.8134,56.8134,56.7338,56.7497,18400.0
2015-02-03 12:35:00,71.31,71.37,71.27,71.32,19900.0,56.7497,56.7975,56.7179,56.7577,19900.0
2015-02-03 12:40:00,71.34,71.4,71.32,71.37,16300.0,56.7736,56.8213,56.7577,56.7975,16300.0
2015-02-03 12:45:00,71.39,71.41,71.35,71.38,9500.0,56.8134,56.8293,56.7816,56.8054,9500.0
2015-02-03 12:50:00,71.39,71.4,71.31,71.34,15700.0,56.8134,56.8213,56.7497,56.7736,15700.0
2015-02-03 12:55:00,71.34,71.41,71.29,71.33,16300.0,56.7736,56.8293,56.7338,56.7656,16300.0
2015-02-03 13:00:00,71.34,71.37,71.29,71.34,15100.0,56.7736,56.7975,56.7338,56.7736,15100.0
2015-02-03 13:05:00,71.32,71.36,71.3,71.34,11700.0,56.7577,56.7895,56.7418,56.7736,11700.0
2015-02-03 13:10:00,71.34,71.45,71.31,71.4,12000.0,56.7736,56.8611,56.7497,56.8213,12000.0
2015-02-03 13:15:00,71.4,71.47,71.38,71.47,10900.0,56.8213,56.8771,56.8054,56.8771,10900.0
2015-02-03 13:20:00,71.47,71.59,71.45,71.52,36200.0,56.8771,56.9726,56.8611,56.9168,36200.0
2015-02-03 13:25:00,71.51,71.58,71.51,71.55,18500.0,56.9089,56.9646,56.9089,56.9407,18500.0
2015-02-03 13:30:00,71.56,71.65,71.56,71.59,22500.0,56.9487,57.0203,56.9487,56.9726,22500.0
2015-02-03 13:35:00,71.59,71.64,71.54,71.54,13800.0,56.9726,57.0123,56.9328,56.9328,13800.0
2015-02-03 13:40:00,71.54,71.6,71.53,71.55,20000.0,56.9328,56.9805,56.9248,56.9407,20000.0
2015-02-03 13:45:00,71.55,71.6,71.54,71.57,20000.0,56.9407,56.9805,56.9328,56.9566,20000.0
2015-02-03 13:50:00,71.58,71.68,71.56,71.65,26600.0,56.9646,57.0442,56.9487,57.0203,26600.0
2015-02-03 13:55:00,71.65,71.78,71.65,71.75,18900.0,57.0203,57.1238,57.0203,57.0999,18900.0
2015-02-03 14:00:00,71.75,71.8,71.71,71.71,20100.0,57.0999,57.1397,57.0681,57.0681,20100.0
2015-02-03 14:05:00,71.72,71.75,71.68,71.68,23800.0,57.076,57.0999,57.0442,57.0442,23800.0
2015-02-03 14:10:00,71.68,71.71,71.65,71.66,17000.0,57.0442,57.0681,57.0203,57.0283,17000.0
2015-02-03 14:15:00,71.64,71.68,71.6,71.61,28900.0,57.0123,57.0442,56.9805,56.9885,28900.0
2015-02-03 14:20:00,71.6,71.64,71.58,71.59,137900.0,56.9805,57.0123,56.9646,56.9726,137900.0
2015-02-03 14:25:00,71.59,71.62,71.55,71.61,20900.0,56.9726,56.9964,56.9407,56.9885,20900.0
2015-02-03 14:30:00,71.62,71.69,71.61,71.66,22100.0,56.9964,57.0521,56.9885,57.0283,22100.0
2015-02-03 14:35:00,71.65,71.69,71.6,71.69,15200.0,57.0203,57.0521,56.9805,57.0521,15200.0
2015-02-03 14:40:00,71.67,71.74,71.66,71.73,16800.0,57.0362,57.0919,57.0283,57.084,16800.0
2015-02-03 14:45:00,71.73,71.76,71.69,71.75,15400.0,57.084,57.1078,57.0521,57.0999,15400.0
2015-02-03 14:50:00,71.75,71.81,71.74,71.77,18100.0,57.0999,57.1476,57.0919,57.1158,18100.0
2015-02-03 14:55:00,71.78,71.85,71.78,71.85,18500.0,57.1238,57.1795,57.1238,57.1795,18500.0
2015-02-03 15:00:00,71.86,71.89,71.79,71.8,41500.0,57.1874,57.2113,57.1317,57.1397,41500.0
2015-02-03 15:05:00,71.79,71.8,71.74,71.76,33000.0,57.1317,57.1397,57.0919,57.1078,33000.0
2015-02-03 15:10:00,71.75,71.81,71.7,71.81,70000.0,57.0999,57.1476,57.0601,57.1476,70000.0
2015-02-03 15:15:00,71.81,71.88,71.81,71.84,23000.0,57.1476,57.2033,57.1476,57.1715,23000.0
2015-02-03 15:20:00,71.84,71.91,71.84,71.9,30000.0,57.1715,57.2272,57.1715,57.2193,30000.0
2015-02-03 15:25:00,71.91,71.91,71.83,71.88,40300.0,57.2272,57.2272,57.1636,57.2033,40300.0
2015-02-03 15:30:00,71.89,71.95,71.81,71.81,41100.0,57.2113,57.259,57.1476,57.1476,41100.0
2015-02-03 15:35:00,71.81,71.89,71.8,71.88,61400.0,57.1476,57.2113,57.1397,57.2033,61400.0
2015-02-03 15:40:00,71.9,71.95,71.88,71.94,64000.0,57.2193,57.259,57.2033,57.2511,64000.0
2015-02-03 15:45:00,71.94,71.98,71.93,71.95,94600.0,57.2511,57.2829,57.2431,57.259,94600.0
2015-02-03 15:50:00,71.96,72.0,71.79,72.0,75300.0,57.267,57.2988,57.1317,57.2988,75300.0
2015-02-03 15:55:00,71.99,72.06,71.97,72.02,109900.0,57.2909,57.3466,57.275,57.3148,109900.0
2015-02-04 09:30:00,71.8,72.2,71.72,71.86,114900.0,57.1397,57.458,57.076,57.1874,114900.0
2015-02-04 09:35:00,71.85,72.04,71.83,71.92,36600.0,57.1795,57.3307,57.1636,57.2352,36600.0
2015-02-04 09:40:00,71.92,71.97,71.75,71.76,46600.0,57.2352,57.275,57.0999,57.1078,46600.0
2015-02-04 09:45:00,71.76,71.93,71.76,71.88,41600.0,57.1078,57.2431,57.1078,57.2033,41600.0
2015-02-04 09:50:00,71.91,71.93,71.81,71.82,38900.0,57.2272,57.2431,57.1476,57.1556,38900.0
2015-02-04 09:55:00,71.85,71.98,71.83,71.96,20200.0,57.1795,57.2829,57.1636,57.267,20200.0
2015-02-04 10:00:00,71.96,72.1,71.93,72.06,28700.0,57.267,57.3784,57.2431,57.3466,28700.0
2015-02-04 10:05:00,72.06,72.07,71.95,71.98,25400.0,57.3466,57.3545,57.259,57.2829,25400.0
2015-02-04 10:10:00,71.98,72.06,71.92,71.92,30100.0,57.2829,57.3466,57.2352,57.2352,30100.0
2015-02-04 10:15:00,71.92,72.01,71.92,71.99,39200.0,57.2352,57.3068,57.2352,57.2909,39200.0
2015-02-04 10:20:00,71.98,71.99,71.86,71.9,25700.0,57.2829,57.2909,57.1874,57.2193,25700.0
2015-02-04 10:25:00,71.9,71.96,71.83,71.85,29900.0,57.2193,57.267,57.1636,57.1795,29900.0
2015-02-04 10:30:00,71.84,72.0,71.8,71.96,31700.0,57.1715,57.2988,57.1397,57.267,31700.0
2015-02-04 10:35:00,71.96,72.0,71.87,72.0,12100.0,57.267,57.2988,57.1954,57.2988,12100.0
2015-02-04 10:40:00,72.0,72.07,71.93,72.04,30800.0,57.2988,57.3545,57.2431,57.3307,30800.0
2015-02-04 10:45:00,72.04,72.04,71.96,71.98,61700.0,57.3307,57.3307,57.267,57.2829,61700.0
2015-02-04 10:50:00,71.98,72.04,71.98,72.01,26900.0,57.2829,57.3307,57.2829,57.3068,26900.0
2015-02-04 10:55:00,72.01,72.03,71.95,72.0,52000.0,57.3068,57.3227,57.259,57.2988,52000.0
2015-02-04 11:00:00,72.0,72.06,71.98,72.05,48300.0,57.2988,57.3466,57.2829,57.3386,48300.0
2015-02-04 11:05:00,72.06,72.17,72.06,72.11,65500.0,57.3466,57.4341,57.3466,57.3864,65500.0
2015-02-04 11:10:00,72.12,72.12,72.0,72.08,269300.0,57.3943,57.3943,57.2988,57.3625,269300.0
2015-02-04 11:15:00,72.07,72.15,72.07,72.13,29300.0,57.3545,57.4182,57.3545,57.4023,29300.0
2015-02-04 11:20:00,72.16,72.29,72.15,72.28,26300.0,57.4262,57.5296,57.4182,57.5217,26300.0
2015-02-04 11:25:00,72.28,72.33,72.22,72.31,20600.0,57.5217,57.5615,57.4739,57.5455,20600.0
2015-02-04 11:30:00,72.31,72.37,72.28,72.34,19800.0,57.5455,57.5933,57.5217,57.5694,19800.0
2015-02-04 11:35:00,72.37,72.39,72.27,72.29,38000.0,57.5933,57.6092,57.5137,57.5296,38000.0
2015-02-04 11:40:00,72.29,72.33,72.26,72.27,18400.0,57.5296,57.5615,57.5058,57.5137,18400.0
2015-02-04 11:45:00,72.27,72.32,72.25,72.27,25500.0,57.5137,57.5535,57.4978,57.5137,25500.0
2015-02-04 11:50:00,72.27,72.31,72.26,72.3,10700.0,57.5137,57.5455,57.5058,57.5376,10700.0
2015-02-04 11:55:00,72.3,72.4,72.3,72.4,10600.0,57.5376,57.6172,57.5376,57.6172,10600.0
2015-02-04 12:00:00,72.4,72.44,72.39,72.44,25000.0,57.6172,57.649,57.6092,57.649,25000.0
2015-02-04 12:05:00,72.44,72.47,72.44,72.45,28100.0,57.649,57.6729,57.649,57.657,28100.0
2015-02-04 12:10:00,72.45,72.46,72.36,72.4,21800.0,57.657,57.6649,57.5853,57.6172,21800.0
2015-02-04 12:15:00,72.4,72.41,72.31,72.32,20800.0,57.6172,57.6251,57.5455,57.5535,20800.0
2015-02-04 12:20:00,72.32,72.32,72.26,72.27,12900.0,57.5535,57.5535,57.5058,57.5137,12900.0
2015-02-04 12:25:00,72.27,72.28,72.16,72.17,19200.0,57.5137,57.5217,57.4262,57.4341,19200.0
2015-02-04 12:30:00,72.17,72.27,72.16,72.26,15900.0,57.4341,57.5137,57.4262,57.5058,15900.0
2015-02-04 12:35:00,72.26,72.27,72.17,72.2,16800.0,57.5058,57.5137,57.4341,57.458,16800.0
2015-02-04 12:40:00,72.19,72.21,72.12,72.15,12500.0,57.45,57.466,57.3943,57.4182,12500.0
2015-02-04 12:45:00,72.14,72.17,72.11,72.16,15100.0,57.4103,57.4341,57.3864,57.4262,15100.0
2015-02-04 12:50:00,72.17,72.26,72.17,72.23,20800.0,57.4341,57.5058,57.4341,57.4819,20800.0
2015-02-04 12:55:00,72.25,72.33,72.25,72.28,16400.0,57.4978,57.5615,57.4978,57.5217,16400.0
2015-02-04 13:00:00,72.28,72.34,72.24,72.29,15600.0,57.5217,57.5694,57.4898,57.5296,15600.0
2015-02-04 13:05:00,72.28,72.4,72.27,72.38,10800.0,57.5217,57.6172,57.5137,57.6013,10800.0
2015-02-04 13:10:00,72.38,72.4,72.35,72.37,15100.0,57.6013,57.6172,57.5774,57.5933,15100.0
2015-02-04 13:15:00,72.39,72.4,72.35,72.39,21000.0,57.6092,57.6172,57.5774,57.6092,21000.0
2015-02-04 13:20:00,72.38,72.4,72.34,72.39,9900.0,57.6013,57.6172,57.5694,57.6092,9900.0
2015-02-04 13:25:00,72.39,72.4,72.37,72.4,24500.0,57.6092,57.6172,57.5933,57.6172,24500.0
2015-02-04 13:30:00,72.4,72.43,72.37,72.42,28400.0,57.6172,57.641,57.5933,57.6331,28400.0
2015-02-04 13:35:00,72.42,72.44,72.38,72.43,23300.0,57.6331,57.649,57.6013,57.641,23300.0
2015-02-04 13:40:00,72.44,72.49,72.42,72.48,32900.0,57.649,57.6888,57.6331,57.6808,32900.0
2015-02-04 13:45:00,72.48,72.48,72.37,72.37,33700.0,57.6808,57.6808,57.5933,57.5933,33700.0
2015-02-04 13:50:00,72.38,72.49,72.37,72.49,16700.0,57.6013,57.6888,57.5933,57.6888,16700.0
2015-02-04 13:55:00,72.48,72.48,72.4,72.44,43600.0,57.6808,57.6808,57.6172,57.649,43600.0
2015-02-04 14:00:00,72.44,72.57,72.44,72.55,24200.0,57.649,57.7525,57.649,57.7365,24200.0
2015-02-04 14:05:00,72.55,72.55,72.4,72.42,17500.0,57.7365,57.7365,57.6172,57.6331,17500.0
2015-02-04 14:10:00,72.42,72.46,72.38,72.38,15900.0,57.6331,57.6649,57.6013,57.6013,15900.0
2015-02-04 14:15:00,72.38,72.44,72.37,72.38,17000.0,57.6013,57.649,57.5933,57.6013,17000.0
2015-02-04 14:20:00,72.38,72.51,72.37,72.43,19600.0,57.6013,57.7047,57.5933,57.641,19600.0
2015-02-04 14:25:00,72.43,72.53,72.43,72.52,13900.0,57.641,57.7206,57.641,57.7127,13900.0
2015-02-04 14:30:00,72.52,72.55,72.44,72.47,19700.0,57.7127,57.7365,57.649,57.6729,19700.0
2015-02-04 14:35:00,72.47,72.58,72.47,72.58,19500.0,57.6729,57.7604,57.6729,57.7604,19500.0
2015-02-04 14:40:00,72.58,72.59,72.55,72.55,21800.0,57.7604,57.7684,57.7365,57.7365,21800.0
2015-02-04 14:45:00,72.55,72.69,72.54,72.69,18000.0,57.7365,57.848,57.7286,57.848,18000.0
2015-02-04 14:50:00,72.69,72.69,72.59,72.68,29200.0,57.848,57.848,57.7684,57.84,29200.0
2015-02-04 14:55:00,72.68,72.69,72.6,72.64,21000.0,57.84,57.848,57.7763,57.8082,21000.0
2015-02-04 15:00:00,72.65,72.66,72.57,72.6,43300.0,57.8161,57.8241,57.7525,57.7763,43300.0
2015-02-04 15:05:00,72.62,72.69,72.62,72.68,34700.0,57.7922,57.848,57.7922,57.84,34700.0
2015-02-04 15:10:00,72.67,72.67,72.6,72.62,27900.0,57.832,57.832,57.7763,57.7922,27900.0
2015-02-04 15:15:00,72.62,72.76,72.62,72.74,26400.0,57.7922,57.9037,57.7922,57.8877,26400.0
2015-02-04 15:20:00,72.75,72.79,72.73,72.74,35300.0,57.8957,57.9275,57.8798,57.8877,35300.0
2015-02-04 15:25:00,72.75,72.81,72.72,72.8,36400.0,57.8957,57.9435,57.8718,57.9355,36400.0
2015-02-04 15:30:00,72.81,72.86,72.77,72.83,71200.0,57.9435,57.9832,57.9116,57.9594,71200.0
2015-02-04 15:35:00,72.82,72.87,72.74,72.75,63000.0,57.9514,57.9912,57.8877,57.8957,63000.0
2015-02-04 15:40:00,72.76,72.79,72.63,72.7,244500.0,57.9037,57.9275,57.8002,57.8559,244500.0
2015-02-04 15:45:00,72.69,72.71,72.37,72.41,116000.0,57.848,57.8639,57.5933,57.6251,116000.0
2015-02-04 15:50:00,72.42,72.52,72.38,72.48,102400.0,57.6331,57.7127,57.6013,57.6808,102400.0
2015-02-04 15:55:00,72.5,72.58,72.43,72.54,254200.0,57.6967,57.7604,57.641,57.7286,254200.0
2015-02-05 09:30:00,69.45,70.99,69.04,70.39,165100.0,55.2695,56.4951,54.9432,56.0176,165100.0
2015-02-05 09:35:00,70.44,70.48,69.85,70.03,169300.0,56.0574,56.0892,55.5878,55.7311,169300.0
2015-02-05 09:40:00,70.03,70.44,69.89,70.34,117900.0,55.7311,56.0574,55.6197,55.9778,117900.0
2015-02-05 09:45:00,70.35,70.4,70.07,70.28,86000.0,55.9857,56.0255,55.7629,55.93,86000.0
2015-02-05 09:50:00,70.25,70.48,70.2,70.39,116700.0,55.9062,56.0892,55.8664,56.0176,116700.0
2015-02-05 09:55:00,70.39,70.53,70.38,70.53,216600.0,56.0176,56.129,56.0096,56.129,216600.0
2015-02-05 10:00:00,70.55,70.87,70.55,70.84,144600.0,56.1449,56.3996,56.1449,56.3757,144600.0
2015-02-05 10:05:00,70.84,70.92,70.6,70.71,185100.0,56.3757,56.4394,56.1847,56.2722,185100.0
2015-02-05 10:10:00,70.73,70.75,70.46,70.48,51500.0,56.2882,56.3041,56.0733,56.0892,51500.0
2015-02-05 10:15:00,70.5,70.83,70.49,70.74,176800.0,56.1051,56.3677,56.0972,56.2961,176800.0
2015-02-05 10:20:00,70.73,70.96,70.71,70.75,88700.0,56.2882,56.4712,56.2722,56.3041,88700.0
2015-02-05 10:25:00,70.75,70.8,70.69,70.76,114100.0,56.3041,56.3439,56.2563,56.312,114100.0
2015-02-05 10:30:00,70.78,70.88,70.74,70.85,90900.0,56.3279,56.4075,56.2961,56.3837,90900.0
2015-02-05 10:35:00,70.85,70.93,70.82,70.87,70800.0,56.3837,56.4473,56.3598,56.3996,70800.0
2015-02-05 10:40:00,70.86,70.88,70.75,70.78,36500.0,56.3916,56.4075,56.3041,56.3279,36500.0
2015-02-05 10:45:00,70.78,70.86,70.76,70.84,44100.0,56.3279,56.3916,56.312,56.3757,44100.0
2015-02-05 10:50:00,70.84,70.85,70.77,70.83,38200.0,56.3757,56.3837,56.32,56.3677,38200.0
2015-02-05 10:55:00,70.84,70.87,70.78,70.79,52000.0,56.3757,56.3996,56.3279,56.3359,52000.0
2015-02-05 11:00:00,70.79,70.8,70.69,70.7,44700.0,56.3359,56.3439,56.2563,56.2643,44700.0
2015-02-05 11:05:00,70.69,70.71,70.65,70.7,41300.0,56.2563,56.2722,56.2245,56.2643,41300.0
2015-02-05 11:10:00,70.7,70.76,70.69,70.7,28900.0,56.2643,56.312,56.2563,56.2643,28900.0
2015-02-05 11:15:00,70.69,70.73,70.53,70.66,65500.0,56.2563,56.2882,56.129,56.2324,65500.0
2015-02-05 11:20:00,70.68,70.88,70.68,70.84,45800.0,56.2484,56.4075,56.2484,56.3757,45800.0
2015-02-05 11:25:00,70.82,70.85,70.74,70.75,56600.0,56.3598,56.3837,56.2961,56.3041,56600.0
2015-02-05 11:30:00,70.77,70.78,70.63,70.66,73400.0,56.32,56.3279,56.2086,56.2324,73400.0
2015-02-05 11:35:00,70.66,70.76,70.66,70.75,12100.0,56.2324,56.312,56.2324,56.3041,12100.0
2015-02-05 11:40:00,70.75,70.88,70.75,70.85,78500.0,56.3041,56.4075,56.3041,56.3837,78500.0
2015-02-05 11:45:00,70.86,70.99,70.81,70.82,90900.0,56.3916,56.4951,56.3518,56.3598,90900.0
2015-02-05 11:50:00,70.79,70.9,70.77,70.78,22400.0,56.3359,56.4234,56.32,56.3279,22400.0
2015-02-05 11:55:00,70.79,71.07,70.79,70.98,40100.0,56.3359,56.5587,56.3359,56.4871,40100.0
2015-02-05 12:00:00,70.97,71.02,70.88,70.92,24100.0,56.4791,56.5189,56.4075,56.4394,24100.0
2015-02-05 12:05:00,70.9,70.96,70.87,70.9,21000.0,56.4234,56.4712,56.3996,56.4234,21000.0
2015-02-05 12:10:00,70.9,70.91,70.86,70.86,16900.0,56.4234,56.4314,56.3916,56.3916,16900.0
2015-02-05 12:15:00,70.86,70.87,70.77,70.8,15800.0,56.3916,56.3996,56.32,56.3439,15800.0
2015-02-05 12:20:00,70.81,70.98,70.81,70.96,25400.0,56.3518,56.4871,56.3518,56.4712,25400.0
2015-02-05 12:25:00,70.95,71.06,70.92,71.05,26000.0,56.4632,56.5508,56.4394,56.5428,26000.0
2015-02-05 12:30:00,71.05,71.07,70.94,70.94,73000.0,56.5428,56.5587,56.4553,56.4553,73000.0
2015-02-05 12:35:00,70.94,70.96,70.87,70.95,11900.0,56.4553,56.4712,56.3996,56.4632,11900.0
2015-02-05 12:40:00,70.95,71.04,70.93,71.04,17200.0,56.4632,56.5349,56.4473,56.5349,17200.0
2015-02-05 12:45:00,71.06,71.14,71.05,71.07,25600.0,56.5508,56.6144,56.5428,56.5587,25600.0
2015-02-05 12:50:00,71.08,71.08,71.02,71.05,19900.0,56.5667,56.5667,56.5189,56.5428,19900.0
2015-02-05 12:55:00,71.06,71.12,71.05,71.12,11400.0,56.5508,56.5985,56.5428,56.5985,11400.0
2015-02-05 13:00:00,71.14,71.24,71.12,71.22,25700.0,56.6144,56.694,56.5985,56.6781,25700.0
2015-02-05 13:05:00,71.23,71.25,71.17,71.2,24700.0,56.6861,56.702,56.6383,56.6622,24700.0
2015-02-05 13:10:00,71.22,71.25,71.21,71.25,11000.0,56.6781,56.702,56.6701,56.702,11000.0
2015-02-05 13:15:00,71.26,71.37,71.26,71.3,25200.0,56.7099,56.7975,56.7099,56.7418,25200.0
2015-02-05 13:20:00,71.32,71.62,71.3,71.54,56800.0,56.7577,56.9964,56.7418,56.9328,56800.0
2015-02-05 13:25:00,71.53,71.69,71.52,71.67,26600.0,56.9248,57.0521,56.9168,57.0362,26600.0
2015-02-05 13:30:00,71.67,71.69,71.58,71.58,43300.0,57.0362,57.0521,56.9646,56.9646,43300.0
2015-02-05 13:35:00,71.59,71.65,71.58,71.63,28300.0,56.9726,57.0203,56.9646,57.0044,28300.0
2015-02-05 13:40:00,71.65,71.73,71.64,71.7,18000.0,57.0203,57.084,57.0123,57.0601,18000.0
2015-02-05 13:45:00,71.71,71.75,71.7,71.74,14300.0,57.0681,57.0999,57.0601,57.0919,14300.0
2015-02-05 13:50:00,71.74,71.78,71.72,71.78,23400.0,57.0919,57.1238,57.076,57.1238,23400.0
2015-02-05 13:55:00,71.78,71.93,71.78,71.92,36200.0,57.1238,57.2431,57.1238,57.2352,36200.0
2015-02-05 14:00:00,71.92,71.97,71.83,71.89,19600.0,57.2352,57.275,57.1636,57.2113,19600.0
2015-02-05 14:05:00,71.87,71.88,71.77,71.79,22600.0,57.1954,57.2033,57.1158,57.1317,22600.0
2015-02-05 14:10:00,71.78,71.97,71.77,71.95,22500.0,57.1238,57.275,57.1158,57.259,22500.0
2015-02-05 14:15:00,71.96,72.28,71.95,72.21,54900.0,57.267,57.5217,57.259,57.466,54900.0
2015-02-05 14:20:00,72.19,72.19,72.05,72.15,28800.0,57.45,57.45,57.3386,57.4182,28800.0
2015-02-05 14:25:00,72.15,72.15,72.05,72.05,28600.0,57.4182,57.4182,57.3386,57.3386,28600.0
2015-02-05 14:30:00,72.06,72.07,71.94,72.02,25600.0,57.3466,57.3545,57.2511,57.3148,25600.0
2015-02-05 14:35:00,72.01,72.14,71.99,72.12,30700.0,57.3068,57.4103,57.2909,57.3943,30700.0
2015-02-05 14:40:00,72.11,72.12,72.04,72.05,21200.0,57.3864,57.3943,57.3307,57.3386,21200.0
2015-02-05 14:45:00,72.04,72.07,72.0,72.01,20900.0,57.3307,57.3545,57.2988,57.3068,20900.0
2015-02-05 14:50:00,72.01,72.05,72.0,72.01,22600.0,57.3068,57.3386,57.2988,57.3068,22600.0
2015-02-05 14:55:00,72.01,72.01,71.88,71.97,90200.0,57.3068,57.3068,57.2033,57.275,90200.0
2015-02-05 15:00:00,71.97,72.02,71.94,72.02,24300.0,57.275,57.3148,57.2511,57.3148,24300.0
2015-02-05 15:05:00,72.02,72.12,72.01,72.11,24400.0,57.3148,57.3943,57.3068,57.3864,24400.0
2015-02-05 15:10:00,72.11,72.18,72.04,72.17,31900.0,57.3864,57.4421,57.3307,57.4341,31900.0
2015-02-05 15:15:00,72.17,72.23,72.15,72.23,26800.0,57.4341,57.4819,57.4182,57.4819,26800.0
2015-02-05 15:20:00,72.23,72.4,72.23,72.4,44500.0,57.4819,57.6172,57.4819,57.6172,44500.0
2015-02-05 15:25:00,72.4,72.52,72.39,72.5,68900.0,57.6172,57.7127,57.6092,57.6967,68900.0
2015-02-05 15:30:00,72.49,72.5,72.39,72.39,70100.0,57.6888,57.6967,57.6092,57.6092,70100.0
2015-02-05 15:35:00,72.39,72.4,72.36,72.37,65700.0,57.6092,57.6172,57.5853,57.5933,65700.0
2015-02-05 15:40:00,72.37,72.47,72.31,72.38,79800.0,57.5933,57.6729,57.5455,57.6013,79800.0
2015-02-05 15:45:00,72.37,72.38,72.22,72.22,79300.0,57.5933,57.6013,57.4739,57.4739,79300.0
2015-02-05 15:50:00,72.23,72.35,72.22,72.35,87100.0,57.4819,57.5774,57.4739,57.5774,87100.0
2015-02-05 15:55:00,72.35,72.37,72.28,72.29,219300.0,57.5774,57.5933,57.5217,57.5296,219300.0
2015-02-06 09:30:00,71.99,72.21,71.71,71.76,152400.0,57.2909,57.466,57.0681,57.1078,152400.0
2015-02-06 09:35:00,71.78,71.91,71.7,71.86,89800.0,57.1238,57.2272,57.0601,57.1874,89800.0
2015-02-06 09:40:00,71.86,71.97,71.58,71.66,73000.0,57.1874,57.275,56.9646,57.0283,73000.0
2015-02-06 09:45:00,71.7,71.91,71.5,71.84,120100.0,57.0601,57.2272,56.9009,57.1715,120100.0
2015-02-06 09:50:00,71.87,71.94,71.73,71.73,99100.0,57.1954,57.2511,57.084,57.084,99100.0
2015-02-06 09:55:00,71.72,71.76,71.5,71.65,48400.0,57.076,57.1078,56.9009,57.0203,48400.0
2015-02-06 10:00:00,71.65,71.68,71.56,71.65,65300.0,57.0203,57.0442,56.9487,57.0203,65300.0
2015-02-06 10:05:00,71.64,71.84,71.63,71.84,61200.0,57.0123,57.1715,57.0044,57.1715,61200.0
2015-02-06 10:10:00,71.83,71.93,71.83,71.93,44600.0,57.1636,57.2431,57.1636,57.2431,44600.0
2015-02-06 10:15:00,71.92,71.93,71.78,71.81,64200.0,57.2352,57.2431,57.1238,57.1476,64200.0
2015-02-06 10:20:00,71.82,71.85,71.74,71.76,53900.0,57.1556,57.1795,57.0919,57.1078,53900.0
2015-02-06 10:25:00,71.77,71.79,71.65,71.66,49000.0,57.1158,57.1317,57.0203,57.0283,49000.0
2015-02-06 10:30:00,71.65,71.67,71.61,71.65,54700.0,57.0203,57.0362,56.9885,57.0203,54700.0
2015-02-06 10:35:00,71.65,71.68,71.59,71.62,49500.0,57.0203,57.0442,56.9726,56.9964,49500.0
2015-02-06 10:40:00,71.61,71.84,71.61,71.84,47200.0,56.9885,57.1715,56.9885,57.1715,47200.0
2015-02-06 10:45:00,71.86,71.86,71.5,71.65,170100.0,57.1874,57.1874,56.9009,57.0203,170100.0
2015-02-06 10:50:00,71.65,71.81,71.62,71.76,49100.0,57.0203,57.1476,56.9964,57.1078,49100.0
2015-02-06 10:55:00,71.77,71.84,71.72,71.81,45500.0,57.1158,57.1715,57.076,57.1476,45500.0
2015-02-06 11:00:00,71.81,71.83,71.73,71.74,37800.0,57.1476,57.1636,57.084,57.0919,37800.0
2015-02-06 11:05:00,71.74,71.8,71.71,71.8,36500.0,57.0919,57.1397,57.0681,57.1397,36500.0
2015-02-06 11:10:00,71.8,71.8,71.67,71.67,43800.0,57.1397,57.1397,57.0362,57.0362,43800.0
2015-02-06 11:15:00,71.67,71.69,71.6,71.68,42700.0,57.0362,57.0521,56.9805,57.0442,42700.0
2015-02-06 11:20:00,71.69,71.78,71.69,71.78,31900.0,57.0521,57.1238,57.0521,57.1238,31900.0
2015-02-06 11:25:00,71.78,71.79,71.6,71.63,33200.0,57.1238,57.1317,56.9805,57.0044,33200.0
2015-02-06 11:30:00,71.63,71.64,71.53,71.55,21200.0,57.0044,57.0123,56.9248,56.9407,21200.0
2015-02-06 11:35:00,71.55,71.65,71.49,71.62,52700.0,56.9407,57.0203,56.893,56.9964,52700.0
2015-02-06 11:40:00,71.62,71.63,71.56,71.59,12700.0,56.9964,57.0044,56.9487,56.9726,12700.0
2015-02-06 11:45:00,71.6,71.64,71.59,71.64,19100.0,56.9805,57.0123,56.9726,57.0123,19100.0
2015-02-06 11:50:00,71.64,71.71,71.59,71.6,22900.0,57.0123,57.0681,56.9726,56.9805,22900.0
2015-02-06 11:55:00,71.6,71.61,71.53,71.55,21400.0,56.9805,56.9885,56.9248,56.9407,21400.0
2015-02-06 12:00:00,71.55,71.58,71.49,71.5,32800.0,56.9407,56.9646,56.893,56.9009,32800.0
2015-02-06 12:05:00,71.51,71.51,71.34,71.36,39700.0,56.9089,56.9089,56.7736,56.7895,39700.0
2015-02-06 12:10:00,71.36,71.36,71.31,71.36,19300.0,56.7895,56.7895,56.7497,56.7895,19300.0
2015-02-06 12:15:00,71.37,71.42,71.33,71.4,17300.0,56.7975,56.8373,56.7656,56.8213,17300.0
2015-02-06 12:20:00,71.39,71.4,71.24,71.34,56200.0,56.8134,56.8213,56.694,56.7736,56200.0
2015-02-06 12:25:00,71.33,71.4,71.32,71.36,16500.0,56.7656,56.8213,56.7577,56.7895,16500.0
2015-02-06 12:30:00,71.35,71.41,71.34,71.36,24000.0,56.7816,56.8293,56.7736,56.7895,24000.0
2015-02-06 12:35:00,71.37,71.39,71.29,71.34,28800.0,56.7975,56.8134,56.7338,56.7736,28800.0
2015-02-06 12:40:00,71.35,71.35,71.17,71.19,27300.0,56.7816,56.7816,56.6383,56.6542,27300.0
2015-02-06 12:45:00,71.18,71.33,71.16,71.32,31200.0,56.6463,56.7656,56.6304,56.7577,31200.0
2015-02-06 12:50:00,71.31,71.31,71.19,71.22,22600.0,56.7497,56.7497,56.6542,56.6781,22600.0
2015-02-06 12:55:00,71.23,71.36,71.23,71.35,29500.0,56.6861,56.7895,56.6861,56.7816,29500.0
2015-02-06 13:00:00,71.35,71.37,71.23,71.27,43300.0,56.7816,56.7975,56.6861,56.7179,43300.0
2015-02-06 13:05:00,71.25,71.26,71.14,71.26,45100.0,56.702,56.7099,56.6144,56.7099,45100.0
2015-02-06 13:10:00,71.26,71.29,71.21,71.28,31300.0,56.7099,56.7338,56.6701,56.7259,31300.0
2015-02-06 13:15:00,71.28,71.4,71.26,71.4,41700.0,56.7259,56.8213,56.7099,56.8213,41700.0
2015-02-06 13:20:00,71.4,71.47,71.4,71.46,61800.0,56.8213,56.8771,56.8213,56.8691,61800.0
2015-02-06 13:25:00,71.46,71.5,71.35,71.5,52000.0,56.8691,56.9009,56.7816,56.9009,52000.0
2015-02-06 13:30:00,71.49,71.5,71.31,71.37,33700.0,56.893,56.9009,56.7497,56.7975,33700.0
2015-02-06 13:35:00,71.39,71.4,71.27,71.36,33100.0,56.8134,56.8213,56.7179,56.7895,33100.0
2015-02-06 13:40:00,71.35,71.45,71.34,71.41,32300.0,56.7816,56.8611,56.7736,56.8293,32300.0
2015-02-06 13:45:00,71.41,71.45,71.29,71.29,21500.0,56.8293,56.8611,56.7338,56.7338,21500.0
2015-02-06 13:50:00,71.29,71.36,71.27,71.27,15000.0,56.7338,56.7895,56.7179,56.7179,15000.0
2015-02-06 13:55:00,71.27,71.39,71.27,71.3,15000.0,56.7179,56.8134,56.7179,56.7418,15000.0
2015-02-06 14:00:00,71.31,71.37,71.24,71.34,20500.0,56.7497,56.7975,56.694,56.7736,20500.0
2015-02-06 14:05:00,71.33,71.34,71.24,71.24,17800.0,56.7656,56.7736,56.694,56.694,17800.0
2015-02-06 14:10:00,71.24,71.34,71.22,71.28,20100.0,56.694,56.7736,56.6781,56.7259,20100.0
2015-02-06 14:15:00,71.27,71.31,71.22,71.23,19700.0,56.7179,56.7497,56.6781,56.6861,19700.0
2015-02-06 14:20:00,71.23,71.23,71.15,71.23,27400.0,56.6861,56.6861,56.6224,56.6861,27400.0
2015-02-06 14:25:00,71.25,71.26,71.17,71.2,42600.0,56.702,56.7099,56.6383,56.6622,42600.0
2015-02-06 14:30:00,71.2,71.21,71.07,71.18,78000.0,56.6622,56.6701,56.5587,56.6463,78000.0
2015-02-06 14:35:00,71.18,71.21,71.13,71.14,24700.0,56.6463,56.6701,56.6065,56.6144,24700.0
2015-02-06 14:40:00,71.13,71.21,71.12,71.12,26300.0,56.6065,56.6701,56.5985,56.5985,26300.0
2015-02-06 14:45:00,71.13,71.17,71.09,71.12,31400.0,56.6065,56.6383,56.5746,56.5985,31400.0
2015-02-06 14:50:00,71.12,71.12,70.97,71.01,28700.0,56.5985,56.5985,56.4791,56.511,28700.0
2015-02-06 14:55:00,71.02,71.04,70.95,70.96,27900.0,56.5189,56.5349,56.4632,56.4712,27900.0
2015-02-06 15:00:00,70.96,70.96,70.76,70.82,43900.0,56.4712,56.4712,56.312,56.3598,43900.0
2015-02-06 15:05:00,70.83,70.99,70.82,70.88,44200.0,56.3677,56.4951,56.3598,56.4075,44200.0
2015-02-06 15:10:00,70.89,70.89,70.82,70.86,54500.0,56.4155,56.4155,56.3598,56.3916,54500.0
2015-02-06 15:15:00,70.85,70.93,70.8,70.8,58400.0,56.3837,56.4473,56.3439,56.3439,58400.0
2015-02-06 15:20:00,70.8,70.91,70.75,70.86,40200.0,56.3439,56.4314,56.3041,56.3916,40200.0
2015-02-06 15:25:00,70.87,70.89,70.74,70.75,43800.0,56.3996,56.4155,56.2961,56.3041,43800.0
2015-02-06 15:30:00,70.76,70.93,70.72,70.93,51400.0,56.312,56.4473,56.2802,56.4473,51400.0
2015-02-06 15:35:00,70.93,71.0,70.9,70.9,136500.0,56.4473,56.503,56.4234,56.4234,136500.0
2015-02-06 15:40:00,70.9,70.91,70.76,70.83,98800.0,56.4234,56.4314,56.312,56.3677,98800.0
2015-02-06 15:45:00,70.82,70.89,70.72,70.76,110800.0,56.3598,56.4155,56.2802,56.312,110800.0
2015-02-06 15:50:00,70.77,70.88,70.76,70.88,109800.0,56.32,56.4075,56.312,56.4075,109800.0
2015-02-06 15:55:00,70.88,70.96,70.82,70.95,155000.0,56.4075,56.4712,56.3598,56.4632,155000.0
2015-02-09 09:30:00,70.32,70.69,70.15,70.25,106100.0,55.9619,56.2563,55.8266,55.9062,106100.0
2015-02-09 09:35:00,70.37,70.49,70.32,70.35,32500.0,56.0017,56.0972,55.9619,55.9857,32500.0
2015-02-09 09:40:00,70.35,70.5,70.23,70.37,74600.0,55.9857,56.1051,55.8902,56.0017,74600.0
2015-02-09 09:45:00,70.38,70.45,70.35,70.35,80600.0,56.0096,56.0653,55.9857,55.9857,80600.0
2015-02-09 09:50:00,70.35,70.45,70.35,70.44,57200.0,55.9857,56.0653,55.9857,56.0574,57200.0
2015-02-09 09:55:00,70.44,70.51,70.4,70.4,28000.0,56.0574,56.1131,56.0255,56.0255,28000.0
2015-02-09 10:00:00,70.4,70.45,70.35,70.38,24000.0,56.0255,56.0653,55.9857,56.0096,24000.0
2015-02-09 10:05:00,70.39,70.46,70.34,70.37,23800.0,56.0176,56.0733,55.9778,56.0017,23800.0
2015-02-09 10:10:00,70.35,70.37,70.32,70.36,28000.0,55.9857,56.0017,55.9619,55.9937,28000.0
2015-02-09 10:15:00,70.36,70.4,70.34,70.37,48700.0,55.9937,56.0255,55.9778,56.0017,48700.0
2015-02-09 10:20:00,70.38,70.41,70.19,70.2,29200.0,56.0096,56.0335,55.8584,55.8664,29200.0
2015-02-09 10:25:00,70.22,70.32,70.19,70.2,20700.0,55.8823,55.9619,55.8584,55.8664,20700.0
2015-02-09 10:30:00,70.2,70.25,70.19,70.22,24000.0,55.8664,55.9062,55.8584,55.8823,24000.0
2015-02-09 10:35:00,70.23,70.28,70.21,70.21,42000.0,55.8902,55.93,55.8743,55.8743,42000.0
2015-02-09 10:40:00,70.23,70.25,70.16,70.19,31600.0,55.8902,55.9062,55.8345,55.8584,31600.0
2015-02-09 10:45:00,70.18,70.18,70.06,70.11,52100.0,55.8505,55.8505,55.755,55.7947,52100.0
2015-02-09 10:50:00,70.11,70.14,70.06,70.13,51600.0,55.7947,55.8186,55.755,55.8107,51600.0
2015-02-09 10:55:00,70.15,70.18,70.13,70.16,17300.0,55.8266,55.8505,55.8107,55.8345,17300.0
2015-02-09 11:00:00,70.17,70.25,70.17,70.25,28600.0,55.8425,55.9062,55.8425,55.9062,28600.0
2015-02-09 11:05:00,70.24,70.26,70.17,70.24,39600.0,55.8982,55.9141,55.8425,55.8982,39600.0
2015-02-09 11:10:00,70.24,70.24,70.07,70.08,65400.0,55.8982,55.8982,55.7629,55.7709,65400.0
2015-02-09 11:15:00,70.07,70.19,70.06,70.16,43100.0,55.7629,55.8584,55.755,55.8345,43100.0
2015-02-09 11:20:00,70.15,70.19,70.1,70.15,43400.0,55.8266,55.8584,55.7868,55.8266,43400.0
2015-02-09 11:25:00,70.15,70.21,70.1,70.2,52400.0,55.8266,55.8743,55.7868,55.8664,52400.0
2015-02-09 11:30:00,70.2,70.21,70.12,70.12,38000.0,55.8664,55.8743,55.8027,55.8027,38000.0
2015-02-09 11:35:00,70.12,70.17,70.07,70.12,54200.0,55.8027,55.8425,55.7629,55.8027,54200.0
2015-02-09 11:40:00,70.12,70.22,70.1,70.21,45800.0,55.8027,55.8823,55.7868,55.8743,45800.0
2015-02-09 11:45:00,70.21,70.24,70.18,70.2,26900.0,55.8743,55.8982,55.8505,55.8664,26900.0
2015-02-09 11:50:00,70.2,70.26,70.17,70.21,42100.0,55.8664,55.9141,55.8425,55.8743,42100.0
2015-02-09 11:55:00,70.2,70.21,70.16,70.16,33400.0,55.8664,55.8743,55.8345,55.8345,33400.0
2015-02-09 12:00:00,70.17,70.18,70.08,70.12,47900.0,55.8425,55.8505,55.7709,55.8027,47900.0
2015-02-09 12:05:00,70.13,70.23,70.12,70.2,40500.0,55.8107,55.8902,55.8027,55.8664,40500.0
2015-02-09 12:10:00,70.21,70.24,70.2,70.22,26600.0,55.8743,55.8982,55.8664,55.8823,26600.0
2015-02-09 12:15:00,70.24,70.28,70.18,70.23,15800.0,55.8982,55.93,55.8505,55.8902,15800.0
2015-02-09 12:20:00,70.22,70.28,70.21,70.26,12300.0,55.8823,55.93,55.8743,55.9141,12300.0
2015-02-09 12:25:00,70.25,70.33,70.23,70.29,35700.0,55.9062,55.9698,55.8902,55.938,35700.0
2015-02-09 12:30:00,70.32,70.33,70.29,70.31,51600.0,55.9619,55.9698,55.938,55.9539,51600.0
2015-02-09 12:35:00,70.32,70.36,70.32,70.34,18900.0,55.9619,55.9937,55.9619,55.9778,18900.0
2015-02-09 12:40:00,70.35,70.35,70.22,70.23,61600.0,55.9857,55.9857,55.8823,55.8902,61600.0
2015-02-09 12:45:00,70.23,70.24,70.16,70.21,54900.0,55.8902,55.8982,55.8345,55.8743,54900.0
2015-02-09 12:50:00,70.22,70.28,70.18,70.28,40600.0,55.8823,55.93,55.8505,55.93,40600.0
2015-02-09 12:55:00,70.29,70.33,70.24,70.3,33200.0,55.938,55.9698,55.8982,55.946,33200.0
2015-02-09 13:00:00,70.3,70.3,70.24,70.27,21800.0,55.946,55.946,55.8982,55.9221,21800.0
2015-02-09 13:05:00,70.27,70.29,70.26,70.26,15900.0,55.9221,55.938,55.9141,55.9141,15900.0
2015-02-09 13:10:00,70.26,70.29,70.22,70.22,18000.0,55.9141,55.938,55.8823,55.8823,18000.0
2015-02-09 13:15:00,70.22,70.3,70.2,70.23,25000.0,55.8823,55.946,55.8664,55.8902,25000.0
2015-02-09 13:20:00,70.23,70.27,70.23,70.24,16800.0,55.8902,55.9221,55.8902,55.8982,16800.0
2015-02-09 13:25:00,70.25,70.26,70.2,70.2,21200.0,55.9062,55.9141,55.8664,55.8664,21200.0
2015-02-09 13:30:00,70.21,70.23,70.18,70.21,29700.0,55.8743,55.8902,55.8505,55.8743,29700.0
2015-02-09 13:35:00,70.22,70.24,70.17,70.2,40300.0,55.8823,55.8982,55.8425,55.8664,40300.0
2015-02-09 13:40:00,70.21,70.25,70.16,70.17,26700.0,55.8743,55.9062,55.8345,55.8425,26700.0
2015-02-09 13:45:00,70.17,70.24,70.17,70.21,38800.0,55.8425,55.8982,55.8425,55.8743,38800.0
2015-02-09 13:50:00,70.2,70.24,70.18,70.24,18700.0,55.8664,55.8982,55.8505,55.8982,18700.0
2015-02-09 13:55:00,70.24,70.26,70.21,70.22,16800.0,55.8982,55.9141,55.8743,55.8823,16800.0
2015-02-09 14:00:00,70.24,70.24,70.15,70.19,46500.0,55.8982,55.8982,55.8266,55.8584,46500.0
2015-02-09 14:05:00,70.19,70.23,70.18,70.22,21700.0,55.8584,55.8902,55.8505,55.8823,21700.0
2015-02-09 14:10:00,70.22,70.23,70.18,70.2,20300.0,55.8823,55.8902,55.8505,55.8664,20300.0
2015-02-09 14:15:00,70.2,70.21,70.14,70.16,27500.0,55.8664,55.8743,55.8186,55.8345,27500.0
2015-02-09 14:20:00,70.16,70.18,70.15,70.18,22300.0,55.8345,55.8505,55.8266,55.8505,22300.0
2015-02-09 14:25:00,70.17,70.19,70.15,70.17,46600.0,55.8425,55.8584,55.8266,55.8425,46600.0
2015-02-09 14:30:00,70.17,70.18,70.16,70.17,32000.0,55.8425,55.8505,55.8345,55.8425,32000.0
2015-02-09 14:35:00,70.18,70.19,70.16,70.17,44700.0,55.8505,55.8584,55.8345,55.8425,44700.0
2015-02-09 14:40:00,70.17,70.19,70.14,70.15,44200.0,55.8425,55.8584,55.8186,55.8266,44200.0
2015-02-09 14:45:00,70.16,70.17,70.08,70.08,22900.0,55.8345,55.8425,55.7709,55.7709,22900.0
2015-02-09 14:50:00,70.09,70.15,70.06,70.08,27500.0,55.7788,55.8266,55.755,55.7709,27500.0
2015-02-09 14:55:00,70.08,70.11,70.04,70.04,33400.0,55.7709,55.7947,55.739,55.739,33400.0
2015-02-09 15:00:00,70.05,70.05,69.92,69.94,39500.0,55.747,55.747,55.6435,55.6595,39500.0
2015-02-09 15:05:00,69.94,69.94,69.86,69.88,44200.0,55.6595,55.6595,55.5958,55.6117,44200.0
2015-02-09 15:10:00,69.88,69.91,69.86,69.87,53500.0,55.6117,55.6356,55.5958,55.6037,53500.0
2015-02-09 15:15:00,69.87,69.91,69.84,69.91,66000.0,55.6037,55.6356,55.5799,55.6356,66000.0
2015-02-09 15:20:00,69.9,70.03,69.88,70.0,56300.0,55.6276,55.7311,55.6117,55.7072,56300.0
2015-02-09 15:25:00,70.0,70.01,69.97,70.01,40500.0,55.7072,55.7152,55.6833,55.7152,40500.0
2015-02-09 15:30:00,70.01,70.02,69.91,69.94,56000.0,55.7152,55.7231,55.6356,55.6595,56000.0
2015-02-09 15:35:00,69.95,70.0,69.89,69.97,54000.0,55.6674,55.7072,55.6197,55.6833,54000.0
2015-02-09 15:40:00,69.96,70.1,69.94,70.06,77400.0,55.6754,55.7868,55.6595,55.755,77400.0
2015-02-09 15:45:00,70.07,70.18,70.06,70.16,72000.0,55.7629,55.8505,55.755,55.8345,72000.0
2015-02-09 15:50:00,70.15,70.16,70.06,70.06,87700.0,55.8266,55.8345,55.755,55.755,87700.0
2015-02-09 15:55:00,70.07,70.08,70.01,70.01,142100.0,55.7629,55.7709,55.7152,55.7152,142100.0
2015-02-10 09:30:00,70.55,70.59,70.08,70.18,85100.0,56.1449,56.1767,55.7709,55.8505,85100.0
2015-02-10 09:35:00,70.21,70.22,70.04,70.14,33500.0,55.8743,55.8823,55.739,55.8186,33500.0
2015-02-10 09:40:00,70.16,70.16,69.91,69.92,47400.0,55.8345,55.8345,55.6356,55.6435,47400.0
2015-02-10 09:45:00,69.91,70.01,69.89,69.95,66100.0,55.6356,55.7152,55.6197,55.6674,66100.0
2015-02-10 09:50:00,69.97,70.01,69.86,69.86,63800.0,55.6833,55.7152,55.5958,55.5958,63800.0
2015-02-10 09:55:00,69.86,69.88,69.73,69.77,53600.0,55.5958,55.6117,55.4923,55.5242,53600.0
2015-02-10 10:00:00,69.78,70.01,69.77,69.94,35600.0,55.5321,55.7152,55.5242,55.6595,35600.0
2015-02-10 10:05:00,69.97,70.01,69.96,69.98,37100.0,55.6833,55.7152,55.6754,55.6913,37100.0
2015-02-10 10:10:00,69.99,70.03,69.97,69.97,40500.0,55.6992,55.7311,55.6833,55.6833,40500.0
2015-02-10 10:15:00,69.97,70.03,69.94,69.94,34900.0,55.6833,55.7311,55.6595,55.6595,34900.0
2015-02-10 10:20:00,69.96,69.98,69.91,69.94,31800.0,55.6754,55.6913,55.6356,55.6595,31800.0
2015-02-10 10:25:00,69.95,69.97,69.91,69.91,26700.0,55.6674,55.6833,55.6356,55.6356,26700.0
2015-02-10 10:30:00,69.92,69.92,69.82,69.84,25600.0,55.6435,55.6435,55.564,55.5799,25600.0
2015-02-10 10:35:00,69.86,69.87,69.78,69.86,25400.0,55.5958,55.6037,55.5321,55.5958,25400.0
2015-02-10 10:40:00,69.87,69.88,69.84,69.84,56600.0,55.6037,55.6117,55.5799,55.5799,56600.0
2015-02-10 10:45:00,69.85,69.87,69.65,69.7,33400.0,55.5878,55.6037,55.4287,55.4685,33400.0
2015-02-10 10:50:00,69.7,69.76,69.68,69.69,18700.0,55.4685,55.5162,55.4525,55.4605,18700.0
2015-02-10 10:55:00,69.69,69.76,69.69,69.76,18500.0,55.4605,55.5162,55.4605,55.5162,18500.0
2015-02-10 11:00:00,69.76,69.76,69.7,69.75,20700.0,55.5162,55.5162,55.4685,55.5083,20700.0
2015-02-10 11:05:00,69.76,69.8,69.69,69.79,39200.0,55.5162,55.548,55.4605,55.5401,39200.0
2015-02-10 11:10:00,69.8,69.9,69.79,69.89,48400.0,55.548,55.6276,55.5401,55.6197,48400.0
2015-02-10 11:15:00,69.9,69.98,69.88,69.93,29200.0,55.6276,55.6913,55.6117,55.6515,29200.0
2015-02-10 11:20:00,69.94,69.96,69.91,69.91,18100.0,55.6595,55.6754,55.6356,55.6356,18100.0
2015-02-10 11:25:00,69.92,69.96,69.91,69.95,17600.0,55.6435,55.6754,55.6356,55.6674,17600.0
2015-02-10 11:30:00,69.95,69.96,69.93,69.95,22800.0,55.6674,55.6754,55.6515,55.6674,22800.0
2015-02-10 11:35:00,69.95,69.96,69.93,69.94,23700.0,55.6674,55.6754,55.6515,55.6595,23700.0
2015-02-10 11:40:00,69.94,70.0,69.93,69.98,27200.0,55.6595,55.7072,55.6515,55.6913,27200.0
2015-02-10 11:45:00,69.98,69.99,69.89,69.94,17700.0,55.6913,55.6992,55.6197,55.6595,17700.0
2015-02-10 11:50:00,69.94,69.96,69.92,69.96,16200.0,55.6595,55.6754,55.6435,55.6754,16200.0
2015-02-10 11:55:00,69.96,69.96,69.88,69.9,13800.0,55.6754,55.6754,55.6117,55.6276,13800.0
2015-02-10 12:00:00,69.89,69.89,69.76,69.79,27500.0,55.6197,55.6197,55.5162,55.5401,27500.0
2015-02-10 12:05:00,69.81,69.84,69.8,69.82,10600.0,55.556,55.5799,55.548,55.564,10600.0
2015-02-10 12:10:00,69.83,69.94,69.82,69.9,31000.0,55.5719,55.6595,55.564,55.6276,31000.0
2015-02-10 12:15:00,69.9,69.91,69.87,69.91,26400.0,55.6276,55.6356,55.6037,55.6356,26400.0
2015-02-10 12:20:00,69.91,69.93,69.89,69.9,26000.0,55.6356,55.6515,55.6197,55.6276,26000.0
2015-02-10 12:25:00,69.9,69.91,69.86,69.88,7700.0,55.6276,55.6356,55.5958,55.6117,7700.0
2015-02-10 12:30:00,69.89,69.9,69.86,69.87,14000.0,55.6197,55.6276,55.5958,55.6037,14000.0
2015-02-10 12:35:00,69.88,69.9,69.86,69.88,12400.0,55.6117,55.6276,55.5958,55.6117,12400.0
2015-02-10 12:40:00,69.89,69.89,69.84,69.85,22600.0,55.6197,55.6197,55.5799,55.5878,22600.0
2015-02-10 12:45:00,69.85,69.88,69.82,69.85,20900.0,55.5878,55.6117,55.564,55.5878,20900.0
2015-02-10 12:50:00,69.84,69.87,69.81,69.81,18200.0,55.5799,55.6037,55.556,55.556,18200.0
2015-02-10 12:55:00,69.81,69.85,69.81,69.84,7800.0,55.556,55.5878,55.556,55.5799,7800.0
2015-02-10 13:00:00,69.83,69.86,69.82,69.84,17500.0,55.5719,55.5958,55.564,55.5799,17500.0
2015-02-10 13:05:00,69.84,69.86,69.83,69.84,16000.0,55.5799,55.5958,55.5719,55.5799,16000.0
2015-02-10 13:10:00,69.84,69.87,69.83,69.83,15000.0,55.5799,55.6037,55.5719,55.5719,15000.0
2015-02-10 13:15:00,69.84,69.88,69.82,69.84,15500.0,55.5799,55.6117,55.564,55.5799,15500.0
2015-02-10 13:20:00,69.84,69.84,69.71,69.74,19600.0,55.5799,55.5799,55.4764,55.5003,19600.0
2015-02-10 13:25:00,69.74,69.81,69.74,69.79,15700.0,55.5003,55.556,55.5003,55.5401,15700.0
2015-02-10 13:30:00,69.8,69.85,69.79,69.82,12200.0,55.548,55.5878,55.5401,55.564,12200.0
2015-02-10 13:35:00,69.83,69.86,69.8,69.83,27200.0,55.5719,55.5958,55.548,55.5719,27200.0
2015-02-10 13:40:00,69.83,69.83,69.76,69.77,12400.0,55.5719,55.5719,55.5162,55.5242,12400.0
2015-02-10 13:45:00,69.78,69.85,69.78,69.83,10400.0,55.5321,55.5878,55.5321,55.5719,10400.0
2015-02-10 13:50:00,69.84,69.87,69.81,69.81,12800.0,55.5799,55.6037,55.556,55.556,12800.0
2015-02-10 13:55:00,69.8,69.81,69.77,69.77,15000.0,55.548,55.556,55.5242,55.5242,15000.0
2015-02-10 14:00:00,69.77,69.81,69.77,69.8,15600.0,55.5242,55.556,55.5242,55.548,15600.0
2015-02-10 14:05:00,69.81,69.82,69.77,69.8,33500.0,55.556,55.564,55.5242,55.548,33500.0
2015-02-10 14:10:00,69.79,69.81,69.76,69.78,28400.0,55.5401,55.556,55.5162,55.5321,28400.0
2015-02-10 14:15:00,69.79,69.82,69.78,69.81,21300.0,55.5401,55.564,55.5321,55.556,21300.0
2015-02-10 14:20:00,69.82,69.83,69.81,69.81,27900.0,55.564,55.5719,55.556,55.556,27900.0
2015-02-10 14:25:00,69.83,69.93,69.82,69.93,25900.0,55.5719,55.6515,55.564,55.6515,25900.0
2015-02-10 14:30:00,69.93,69.98,69.9,69.96,23700.0,55.6515,55.6913,55.6276,55.6754,23700.0
2015-02-10 14:35:00,69.96,69.99,69.95,69.97,22900.0,55.6754,55.6992,55.6674,55.6833,22900.0
2015-02-10 14:40:00,69.98,70.0,69.95,69.99,40100.0,55.6913,55.7072,55.6674,55.6992,40100.0
2015-02-10 14:45:00,69.99,70.04,69.98,70.04,22900.0,55.6992,55.739,55.6913,55.739,22900.0
2015-02-10 14:50:00,70.03,70.08,70.03,70.08,27500.0,55.7311,55.7709,55.7311,55.7709,27500.0
2015-02-10 14:55:00,70.09,70.18,70.09,70.18,22900.0,55.7788,55.8505,55.7788,55.8505,22900.0
2015-02-10 15:00:00,70.17,70.17,70.09,70.09,38600.0,55.8425,55.8425,55.7788,55.7788,38600.0
2015-02-10 15:05:00,70.1,70.14,70.07,70.14,17100.0,55.7868,55.8186,55.7629,55.8186,17100.0
2015-02-10 15:10:00,70.15,70.15,70.1,70.15,12600.0,55.8266,55.8266,55.7868,55.8266,12600.0
2015-02-10 15:15:00,70.15,70.15,70.1,70.15,19800.0,55.8266,55.8266,55.7868,55.8266,19800.0
2015-02-10 15:20:00,70.15,70.16,70.12,70.14,24300.0,55.8266,55.8345,55.8027,55.8186,24300.0
2015-02-10 15:25:00,70.15,70.17,70.11,70.17,30900.0,55.8266,55.8425,55.7947,55.8425,30900.0
2015-02-10 15:30:00,70.17,70.19,70.11,70.14,35600.0,55.8425,55.8584,55.7947,55.8186,35600.0
2015-02-10 15:35:00,70.14,70.18,70.13,70.17,38200.0,55.8186,55.8505,55.8107,55.8425,38200.0
2015-02-10 15:40:00,70.16,70.18,70.13,70.17,46100.0,55.8345,55.8505,55.8107,55.8425,46100.0
2015-02-10 15:45:00,70.17,70.17,70.13,70.15,37700.0,55.8425,55.8425,55.8107,55.8266,37700.0
2015-02-10 15:50:00,70.16,70.16,70.07,70.07,52800.0,55.8345,55.8345,55.7629,55.7629,52800.0
2015-02-10 15:55:00,70.08,70.08,69.98,70.03,141800.0,55.7709,55.7709,55.6913,55.7311,141800.0
2015-02-11 09:30:00,70.14,70.23,69.99,70.2,39200.0,55.8186,55.8902,55.6992,55.8664,39200.0
2015-02-11 09:35:00,70.22,70.36,70.22,70.36,29000.0,55.8823,55.9937,55.8823,55.9937,29000.0
2015-02-11 09:40:00,70.35,70.46,70.32,70.38,32400.0,55.9857,56.0733,55.9619,56.0096,32400.0
2015-02-11 09:45:00,70.38,70.44,70.33,70.43,17500.0,56.0096,56.0574,55.9698,56.0494,17500.0
2015-02-11 09:50:00,70.43,70.43,70.36,70.42,15300.0,56.0494,56.0494,55.9937,56.0414,15300.0
2015-02-11 09:55:00,70.4,70.54,70.4,70.5,65300.0,56.0255,56.1369,56.0255,56.1051,65300.0
2015-02-11 10:00:00,70.52,70.52,70.42,70.43,32400.0,56.121,56.121,56.0414,56.0494,32400.0
2015-02-11 10:05:00,70.43,70.49,70.4,70.41,20100.0,56.0494,56.0972,56.0255,56.0335,20100.0
2015-02-11 10:10:00,70.41,70.46,70.4,70.43,33800.0,56.0335,56.0733,56.0255,56.0494,33800.0
2015-02-11 10:15:00,70.44,70.44,70.37,70.4,47500.0,56.0574,56.0574,56.0017,56.0255,47500.0
2015-02-11 10:20:00,70.4,70.53,70.39,70.47,43300.0,56.0255,56.129,56.0176,56.0812,43300.0
2015-02-11 10:25:00,70.47,70.57,70.43,70.57,29500.0,56.0812,56.1608,56.0494,56.1608,29500.0
2015-02-11 10:30:00,70.57,70.57,70.44,70.5,41200.0,56.1608,56.1608,56.0574,56.1051,41200.0
2015-02-11 10:35:00,70.49,70.6,70.41,70.6,46600.0,56.0972,56.1847,56.0335,56.1847,46600.0
2015-02-11 10:40:00,70.59,70.69,70.59,70.65,28100.0,56.1767,56.2563,56.1767,56.2245,28100.0
2015-02-11 10:45:00,70.65,70.66,70.6,70.63,37800.0,56.2245,56.2324,56.1847,56.2086,37800.0
2015-02-11 10:50:00,70.63,70.63,70.56,70.6,20200.0,56.2086,56.2086,56.1529,56.1847,20200.0
2015-02-11 10:55:00,70.6,70.63,70.56,70.62,53000.0,56.1847,56.2086,56.1529,56.2006,53000.0
2015-02-11 11:00:00,70.62,70.67,70.61,70.66,48900.0,56.2006,56.2404,56.1927,56.2324,48900.0
2015-02-11 11:05:00,70.65,70.78,70.65,70.78,40300.0,56.2245,56.3279,56.2245,56.3279,40300.0
2015-02-11 11:10:00,70.79,70.88,70.79,70.84,52600.0,56.3359,56.4075,56.3359,56.3757,52600.0
2015-02-11 11:15:00,70.84,70.93,70.83,70.93,43100.0,56.3757,56.4473,56.3677,56.4473,43100.0
2015-02-11 11:20:00,70.93,71.0,70.88,70.97,44000.0,56.4473,56.503,56.4075,56.4791,44000.0
2015-02-11 11:25:00,70.97,71.0,70.92,70.93,29500.0,56.4791,56.503,56.4394,56.4473,29500.0
2015-02-11 11:30:00,70.93,70.96,70.86,70.96,36500.0,56.4473,56.4712,56.3916,56.4712,36500.0
2015-02-11 11:35:00,70.97,70.98,70.94,70.96,21000.0,56.4791,56.4871,56.4553,56.4712,21000.0
2015-02-11 11:40:00,70.96,70.99,70.91,70.95,40900.0,56.4712,56.4951,56.4314,56.4632,40900.0
2015-02-11 11:45:00,70.95,70.97,70.93,70.97,21300.0,56.4632,56.4791,56.4473,56.4791,21300.0
2015-02-11 11:50:00,70.96,71.0,70.93,70.95,26900.0,56.4712,56.503,56.4473,56.4632,26900.0
2015-02-11 11:55:00,70.95,70.96,70.89,70.9,17100.0,56.4632,56.4712,56.4155,56.4234,17100.0
2015-02-11 12:00:00,70.9,70.91,70.79,70.8,56600.0,56.4234,56.4314,56.3359,56.3439,56600.0
2015-02-11 12:05:00,70.8,70.82,70.79,70.8,29800.0,56.3439,56.3598,56.3359,56.3439,29800.0
2015-02-11 12:10:00,70.8,70.83,70.76,70.83,30100.0,56.3439,56.3677,56.312,56.3677,30100.0
2015-02-11 12:15:00,70.82,70.88,70.8,70.88,19700.0,56.3598,56.4075,56.3439,56.4075,19700.0
2015-02-11 12:20:00,70.88,70.94,70.87,70.89,21400.0,56.4075,56.4553,56.3996,56.4155,21400.0
2015-02-11 12:25:00,70.89,70.92,70.86,70.91,12800.0,56.4155,56.4394,56.3916,56.4314,12800.0
2015-02-11 12:30:00,70.9,70.95,70.9,70.94,18800.0,56.4234,56.4632,56.4234,56.4553,18800.0
2015-02-11 12:35:00,70.95,70.96,70.9,70.9,26700.0,56.4632,56.4712,56.4234,56.4234,26700.0
2015-02-11 12:40:00,70.9,70.9,70.79,70.82,41200.0,56.4234,56.4234,56.3359,56.3598,41200.0
2015-02-11 12:45:00,70.82,70.87,70.8,70.8,16600.0,56.3598,56.3996,56.3439,56.3439,16600.0
2015-02-11 12:50:00,70.8,70.83,70.78,70.81,14100.0,56.3439,56.3677,56.3279,56.3518,14100.0
2015-02-11 12:55:00,70.81,70.84,70.78,70.8,29400.0,56.3518,56.3757,56.3279,56.3439,29400.0
2015-02-11 13:00:00,70.79,70.87,70.79,70.83,18400.0,56.3359,56.3996,56.3359,56.3677,18400.0
2015-02-11 13:05:00,70.83,70.83,70.77,70.79,29800.0,56.3677,56.3677,56.32,56.3359,29800.0
2015-02-11 13:10:00,70.79,70.82,70.69,70.71,31400.0,56.3359,56.3598,56.2563,56.2722,31400.0
2015-02-11 13:15:00,70.71,70.76,70.66,70.76,20700.0,56.2722,56.312,56.2324,56.312,20700.0
2015-02-11 13:20:00,70.75,70.83,70.71,70.82,50400.0,56.3041,56.3677,56.2722,56.3598,50400.0
2015-02-11 13:25:00,70.81,70.82,70.77,70.78,19800.0,56.3518,56.3598,56.32,56.3279,19800.0
2015-02-11 13:30:00,70.78,70.8,70.75,70.79,29600.0,56.3279,56.3439,56.3041,56.3359,29600.0
2015-02-11 13:35:00,70.78,70.83,70.76,70.82,14100.0,56.3279,56.3677,56.312,56.3598,14100.0
2015-02-11 13:40:00,70.82,70.88,70.8,70.81,22500.0,56.3598,56.4075,56.3439,56.3518,22500.0
2015-02-11 13:45:00,70.81,70.88,70.8,70.85,26600.0,56.3518,56.4075,56.3439,56.3837,26600.0
2015-02-11 13:50:00,70.84,70.9,70.84,70.86,17100.0,56.3757,56.4234,56.3757,56.3916,17100.0
2015-02-11 13:55:00,70.86,71.03,70.82,70.98,27400.0,56.3916,56.5269,56.3598,56.4871,27400.0
2015-02-11 14:00:00,70.98,71.05,70.98,71.05,25900.0,56.4871,56.5428,56.4871,56.5428,25900.0
2015-02-11 14:05:00,71.05,71.05,70.98,71.03,22900.0,56.5428,56.5428,56.4871,56.5269,22900.0
2015-02-11 14:10:00,71.04,71.04,70.97,71.02,21300.0,56.5349,56.5349,56.4791,56.5189,21300.0
2015-02-11 14:15:00,71.02,71.03,70.98,70.98,28400.0,56.5189,56.5269,56.4871,56.4871,28400.0
2015-02-11 14:20:00,70.99,70.99,70.91,70.92,17800.0,56.4951,56.4951,56.4314,56.4394,17800.0
2015-02-11 14:25:00,70.93,70.95,70.87,70.95,20000.0,56.4473,56.4632,56.3996,56.4632,20000.0
2015-02-11 14:30:00,70.96,71.02,70.93,71.01,21500.0,56.4712,56.5189,56.4473,56.511,21500.0
2015-02-11 14:35:00,71.02,71.05,70.99,71.05,27900.0,56.5189,56.5428,56.4951,56.5428,27900.0
2015-02-11 14:40:00,71.05,71.16,71.05,71.11,47800.0,56.5428,56.6304,56.5428,56.5906,47800.0
2015-02-11 14:45:00,71.11,71.25,71.11,71.23,37800.0,56.5906,56.702,56.5906,56.6861,37800.0
2015-02-11 14:50:00,71.22,71.28,71.22,71.25,34200.0,56.6781,56.7259,56.6781,56.702,34200.0
2015-02-11 14:55:00,71.26,71.27,71.21,71.24,32900.0,56.7099,56.7179,56.6701,56.694,32900.0
2015-02-11 15:00:00,71.23,71.3,71.22,71.25,39600.0,56.6861,56.7418,56.6781,56.702,39600.0
2015-02-11 15:05:00,71.26,71.29,71.2,71.27,40000.0,56.7099,56.7338,56.6622,56.7179,40000.0
2015-02-11 15:10:00,71.27,71.28,71.21,71.22,45500.0,56.7179,56.7259,56.6701,56.6781,45500.0
2015-02-11 15:15:00,71.22,71.22,71.16,71.18,64900.0,56.6781,56.6781,56.6304,56.6463,64900.0
2015-02-11 15:20:00,71.17,71.22,71.17,71.21,70900.0,56.6383,56.6781,56.6383,56.6701,70900.0
2015-02-11 15:25:00,71.21,71.38,71.21,71.35,93500.0,56.6701,56.8054,56.6701,56.7816,93500.0
2015-02-11 15:30:00,71.36,71.41,71.28,71.31,73700.0,56.7895,56.8293,56.7259,56.7497,73700.0
2015-02-11 15:35:00,71.31,71.39,71.31,71.37,53600.0,56.7497,56.8134,56.7497,56.7975,53600.0
2015-02-11 15:40:00,71.38,71.42,71.28,71.33,100100.0,56.8054,56.8373,56.7259,56.7656,100100.0
2015-02-11 15:45:00,71.34,71.36,71.24,71.28,80800.0,56.7736,56.7895,56.694,56.7259,80800.0
2015-02-11 15:50:00,71.29,71.29,71.18,71.18,86300.0,56.7338,56.7338,56.6463,56.6463,86300.0
2015-02-11 15:55:00,71.19,71.23,71.15,71.19,225100.0,56.6542,56.6861,56.6224,56.6542,225100.0
2015-02-12 09:30:00,71.24,71.48,71.16,71.46,52200.0,56.694,56.885,56.6304,56.8691,52200.0
2015-02-12 09:35:00,71.44,71.44,71.34,71.38,17600.0,56.8532,56.8532,56.7736,56.8054,17600.0
2015-02-12 09:40:00,71.37,71.4,71.3,71.32,15700.0,56.7975,56.8213,56.7418,56.7577,15700.0
2015-02-12 09:45:00,71.35,71.47,71.32,71.37,14000.0,56.7816,56.8771,56.7577,56.7975,14000.0
2015-02-12 09:50:00,71.38,71.53,71.37,71.53,53700.0,56.8054,56.9248,56.7975,56.9248,53700.0
2015-02-12 09:55:00,71.53,71.53,71.45,71.47,14100.0,56.9248,56.9248,56.8611,56.8771,14100.0
2015-02-12 10:00:00,71.47,71.52,71.46,71.52,11500.0,56.8771,56.9168,56.8691,56.9168,11500.0
2015-02-12 10:05:00,71.52,71.58,71.51,71.57,15400.0,56.9168,56.9646,56.9089,56.9566,15400.0
2015-02-12 10:10:00,71.57,71.65,71.56,71.6,20600.0,56.9566,57.0203,56.9487,56.9805,20600.0
2015-02-12 10:15:00,71.61,71.67,71.61,71.66,13800.0,56.9885,57.0362,56.9885,57.0283,13800.0
2015-02-12 10:20:00,71.67,71.69,71.57,71.57,12100.0,57.0362,57.0521,56.9566,56.9566,12100.0
2015-02-12 10:25:00,71.55,71.61,71.48,71.49,16600.0,56.9407,56.9885,56.885,56.893,16600.0
2015-02-12 10:30:00,71.48,71.51,71.46,71.51,30400.0,56.885,56.9089,56.8691,56.9089,30400.0
2015-02-12 10:35:00,71.5,71.54,71.49,71.53,12000.0,56.9009,56.9328,56.893,56.9248,12000.0
2015-02-12 10:40:00,71.54,71.61,71.53,71.61,22000.0,56.9328,56.9885,56.9248,56.9885,22000.0
2015-02-12 10:45:00,71.61,71.66,71.57,71.58,17300.0,56.9885,57.0283,56.9566,56.9646,17300.0
2015-02-12 10:50:00,71.59,71.6,71.54,71.54,20500.0,56.9726,56.9805,56.9328,56.9328,20500.0
2015-02-12 10:55:00,71.54,71.58,71.47,71.49,13600.0,56.9328,56.9646,56.8771,56.893,13600.0
2015-02-12 11:00:00,71.5,71.51,71.39,71.41,28300.0,56.9009,56.9089,56.8134,56.8293,28300.0
2015-02-12 11:05:00,71.42,71.43,71.38,71.4,18000.0,56.8373,56.8452,56.8054,56.8213,18000.0
2015-02-12 11:10:00,71.39,71.49,71.39,71.48,11100.0,56.8134,56.893,56.8134,56.885,11100.0
2015-02-12 11:15:00,71.48,71.49,71.4,71.41,20200.0,56.885,56.893,56.8213,56.8293,20200.0
2015-02-12 11:20:00,71.41,71.42,71.29,71.31,22200.0,56.8293,56.8373,56.7338,56.7497,22200.0
2015-02-12 11:25:00,71.31,71.36,71.3,71.34,23900.0,56.7497,56.7895,56.7418,56.7736,23900.0
2015-02-12 11:30:00,71.35,71.5,71.33,71.49,39700.0,56.7816,56.9009,56.7656,56.893,39700.0
2015-02-12 11:35:00,71.49,71.51,71.44,71.47,8300.0,56.893,56.9089,56.8532,56.8771,8300.0
2015-02-12 11:40:00,71.47,71.47,71.42,71.43,8900.0,56.8771,56.8771,56.8373,56.8452,8900.0
2015-02-12 11:45:00,71.43,71.45,71.37,71.38,28500.0,56.8452,56.8611,56.7975,56.8054,28500.0
2015-02-12 11:50:00,71.39,71.39,71.35,71.36,28300.0,56.8134,56.8134,56.7816,56.7895,28300.0
2015-02-12 11:55:00,71.36,71.38,71.25,71.26,38300.0,56.7895,56.8054,56.702,56.7099,38300.0
2015-02-12 12:00:00,71.25,71.29,71.23,71.23,44400.0,56.702,56.7338,56.6861,56.6861,44400.0
2015-02-12 12:05:00,71.24,71.25,71.21,71.21,17200.0,56.694,56.702,56.6701,56.6701,17200.0
2015-02-12 12:10:00,71.22,71.26,71.19,71.24,17900.0,56.6781,56.7099,56.6542,56.694,17900.0
2015-02-12 12:15:00,71.25,71.28,71.23,71.26,18000.0,56.702,56.7259,56.6861,56.7099,18000.0
2015-02-12 12:20:00,71.26,71.27,71.24,71.26,14100.0,56.7099,56.7179,56.694,56.7099,14100.0
2015-02-12 12:25:00,71.27,71.31,71.27,71.31,11100.0,56.7179,56.7497,56.7179,56.7497,11100.0
2015-02-12 12:30:00,71.31,71.39,71.28,71.29,21800.0,56.7497,56.8134,56.7259,56.7338,21800.0
2015-02-12 12:35:00,71.28,71.32,71.28,71.3,16900.0,56.7259,56.7577,56.7259,56.7418,16900.0
2015-02-12 12:40:00,71.3,71.37,71.3,71.34,13400.0,56.7418,56.7975,56.7418,56.7736,13400.0
2015-02-12 12:45:00,71.34,71.35,71.28,71.32,11800.0,56.7736,56.7816,56.7259,56.7577,11800.0
2015-02-12 12:50:00,71.33,71.38,71.31,71.38,6400.0,56.7656,56.8054,56.7497,56.8054,6400.0
2015-02-12 12:55:00,71.38,71.4,71.38,71.39,9300.0,56.8054,56.8213,56.8054,56.8134,9300.0
2015-02-12 13:00:00,71.39,71.42,71.38,71.4,8300.0,56.8134,56.8373,56.8054,56.8213,8300.0
2015-02-12 13:05:00,71.4,71.44,71.39,71.44,7300.0,56.8213,56.8532,56.8134,56.8532,7300.0
2015-02-12 13:10:00,71.44,71.49,71.4,71.4,17200.0,56.8532,56.893,56.8213,56.8213,17200.0
2015-02-12 13:15:00,71.41,71.43,71.41,71.43,5300.0,56.8293,56.8452,56.8293,56.8452,5300.0
2015-02-12 13:20:00,71.43,71.46,71.38,71.41,12300.0,56.8452,56.8691,56.8054,56.8293,12300.0
2015-02-12 13:25:00,71.42,71.47,71.41,71.44,17900.0,56.8373,56.8771,56.8293,56.8532,17900.0
2015-02-12 13:30:00,71.43,71.48,71.39,71.48,12700.0,56.8452,56.885,56.8134,56.885,12700.0
2015-02-12 13:35:00,71.48,71.49,71.4,71.45,9500.0,56.885,56.893,56.8213,56.8611,9500.0
2015-02-12 13:40:00,71.47,71.48,71.42,71.45,7500.0,56.8771,56.885,56.8373,56.8611,7500.0
2015-02-12 13:45:00,71.44,71.45,71.38,71.39,8800.0,56.8532,56.8611,56.8054,56.8134,8800.0
2015-02-12 13:50:00,71.38,71.39,71.33,71.37,14300.0,56.8054,56.8134,56.7656,56.7975,14300.0
2015-02-12 13:55:00,71.37,71.39,71.35,71.37,8200.0,56.7975,56.8134,56.7816,56.7975,8200.0
2015-02-12 14:00:00,71.37,71.41,71.36,71.4,16800.0,56.7975,56.8293,56.7895,56.8213,16800.0
2015-02-12 14:05:00,71.4,71.48,71.4,71.46,15500.0,56.8213,56.885,56.8213,56.8691,15500.0
2015-02-12 14:10:00,71.46,71.47,71.42,71.44,10800.0,56.8691,56.8771,56.8373,56.8532,10800.0
2015-02-12 14:15:00,71.44,71.44,71.37,71.39,8000.0,56.8532,56.8532,56.7975,56.8134,8000.0
2015-02-12 14:20:00,71.4,71.46,71.39,71.45,8100.0,56.8213,56.8691,56.8134,56.8611,8100.0
2015-02-12 14:25:00,71.45,71.47,71.43,71.44,7800.0,56.8611,56.8771,56.8452,56.8532,7800.0
2015-02-12 14:30:00,71.44,71.47,71.43,71.45,17500.0,56.8532,56.8771,56.8452,56.8611,17500.0
2015-02-12 14:35:00,71.46,71.47,71.43,71.45,9500.0,56.8691,56.8771,56.8452,56.8611,9500.0
2015-02-12 14:40:00,71.45,71.52,71.45,71.51,15900.0,56.8611,56.9168,56.8611,56.9089,15900.0
2015-02-12 14:45:00,71.51,71.55,71.5,71.55,14700.0,56.9089,56.9407,56.9009,56.9407,14700.0
2015-02-12 14:50:00,71.55,71.56,71.48,71.49,20700.0,56.9407,56.9487,56.885,56.893,20700.0
2015-02-12 14:55:00,71.49,71.51,71.49,71.49,21200.0,56.893,56.9089,56.893,56.893,21200.0
2015-02-12 15:00:00,71.49,71.54,71.48,71.52,19400.0,56.893,56.9328,56.885,56.9168,19400.0
2015-02-12 15:05:00,71.52,71.55,71.5,71.53,11400.0,56.9168,56.9407,56.9009,56.9248,11400.0
2015-02-12 15:10:00,71.53,71.55,71.51,71.55,15600.0,56.9248,56.9407,56.9089,56.9407,15600.0
2015-02-12 15:15:00,71.55,71.57,71.54,71.56,26100.0,56.9407,56.9566,56.9328,56.9487,26100.0
2015-02-12 15:20:00,71.56,71.57,71.55,71.57,25900.0,56.9487,56.9566,56.9407,56.9566,25900.0
2015-02-12 15:25:00,71.56,71.58,71.5,71.52,39300.0,56.9487,56.9646,56.9009,56.9168,39300.0
2015-02-12 15:30:00,71.52,71.53,71.48,71.49,23200.0,56.9168,56.9248,56.885,56.893,23200.0
2015-02-12 15:35:00,71.5,71.52,71.48,71.51,85300.0,56.9009,56.9168,56.885,56.9089,85300.0
2015-02-12 15:40:00,71.51,71.57,71.51,71.54,77400.0,56.9089,56.9566,56.9089,56.9328,77400.0
2015-02-12 15:45:00,71.53,71.56,71.53,71.56,33400.0,56.9248,56.9487,56.9248,56.9487,33400.0
2015-02-12 15:50:00,71.56,71.57,71.53,71.54,54600.0,56.9487,56.9566,56.9248,56.9328,54600.0
2015-02-12 15:55:00,71.53,71.57,71.51,71.56,97400.0,56.9248,56.9566,56.9089,56.9487,97400.0
2015-02-13 09:30:00,71.37,71.49,71.31,71.34,30100.0,56.7975,56.893,56.7497,56.7736,30100.0
2015-02-13 09:35:00,71.41,71.51,71.4,71.43,18700.0,56.8293,56.9089,56.8213,56.8452,18700.0
2015-02-13 09:40:00,71.45,71.56,71.43,71.53,13900.0,56.8611,56.9487,56.8452,56.9248,13900.0
2015-02-13 09:45:00,71.54,71.55,71.46,71.54,9100.0,56.9328,56.9407,56.8691,56.9328,9100.0
2015-02-13 09:50:00,71.55,71.7,71.52,71.66,39700.0,56.9407,57.0601,56.9168,57.0283,39700.0
2015-02-13 09:55:00,71.66,71.74,71.62,71.66,21900.0,57.0283,57.0919,56.9964,57.0283,21900.0
2015-02-13 10:00:00,71.66,71.69,71.58,71.61,26400.0,57.0283,57.0521,56.9646,56.9885,26400.0
2015-02-13 10:05:00,71.63,71.63,71.4,71.43,30900.0,57.0044,57.0044,56.8213,56.8452,30900.0
2015-02-13 10:10:00,71.43,71.47,71.39,71.46,22100.0,56.8452,56.8771,56.8134,56.8691,22100.0
2015-02-13 10:15:00,71.44,71.48,71.42,71.47,14300.0,56.8532,56.885,56.8373,56.8771,14300.0
2015-02-13 10:20:00,71.46,71.56,71.46,71.56,14200.0,56.8691,56.9487,56.8691,56.9487,14200.0
2015-02-13 10:25:00,71.57,71.66,71.57,71.59,15800.0,56.9566,57.0283,56.9566,56.9726,15800.0
2015-02-13 10:30:00,71.61,71.61,71.51,71.52,10400.0,56.9885,56.9885,56.9089,56.9168,10400.0
2015-02-13 10:35:00,71.52,71.6,71.5,71.54,21700.0,56.9168,56.9805,56.9009,56.9328,21700.0
2015-02-13 10:40:00,71.55,71.56,71.48,71.48,14400.0,56.9407,56.9487,56.885,56.885,14400.0
2015-02-13 10:45:00,71.48,71.5,71.37,71.38,25200.0,56.885,56.9009,56.7975,56.8054,25200.0
2015-02-13 10:50:00,71.38,71.49,71.38,71.47,17800.0,56.8054,56.893,56.8054,56.8771,17800.0
2015-02-13 10:55:00,71.46,71.57,71.46,71.5,26200.0,56.8691,56.9566,56.8691,56.9009,26200.0
2015-02-13 11:00:00,71.51,71.59,71.49,71.51,19000.0,56.9089,56.9726,56.893,56.9089,19000.0
2015-02-13 11:05:00,71.51,71.59,71.49,71.53,14400.0,56.9089,56.9726,56.893,56.9248,14400.0
2015-02-13 11:10:00,71.53,71.54,71.48,71.52,58900.0,56.9248,56.9328,56.885,56.9168,58900.0
2015-02-13 11:15:00,71.51,71.51,71.47,71.48,14000.0,56.9089,56.9089,56.8771,56.885,14000.0
2015-02-13 11:20:00,71.48,71.49,71.38,71.4,33300.0,56.885,56.893,56.8054,56.8213,33300.0
2015-02-13 11:25:00,71.4,71.44,71.37,71.44,17200.0,56.8213,56.8532,56.7975,56.8532,17200.0
2015-02-13 11:30:00,71.45,71.49,71.35,71.35,28700.0,56.8611,56.893,56.7816,56.7816,28700.0
2015-02-13 11:35:00,71.35,71.37,71.34,71.37,11800.0,56.7816,56.7975,56.7736,56.7975,11800.0
2015-02-13 11:40:00,71.38,71.48,71.38,71.45,62300.0,56.8054,56.885,56.8054,56.8611,62300.0
2015-02-13 11:45:00,71.46,71.49,71.45,71.47,14800.0,56.8691,56.893,56.8611,56.8771,14800.0
2015-02-13 11:50:00,71.49,71.5,71.45,71.47,10500.0,56.893,56.9009,56.8611,56.8771,10500.0
2015-02-13 11:55:00,71.47,71.49,71.43,71.44,20200.0,56.8771,56.893,56.8452,56.8532,20200.0
2015-02-13 12:00:00,71.42,71.47,71.42,71.43,7700.0,56.8373,56.8771,56.8373,56.8452,7700.0
2015-02-13 12:05:00,71.42,71.44,71.39,71.42,10700.0,56.8373,56.8532,56.8134,56.8373,10700.0
2015-02-13 12:10:00,71.42,71.45,71.38,71.44,11400.0,56.8373,56.8611,56.8054,56.8532,11400.0
2015-02-13 12:15:00,71.44,71.47,71.4,71.46,30300.0,56.8532,56.8771,56.8213,56.8691,30300.0
2015-02-13 12:20:00,71.44,71.46,71.43,71.44,6600.0,56.8532,56.8691,56.8452,56.8532,6600.0
2015-02-13 12:25:00,71.44,71.44,71.42,71.43,9800.0,56.8532,56.8532,56.8373,56.8452,9800.0
2015-02-13 12:30:00,71.42,71.43,71.35,71.37,17200.0,56.8373,56.8452,56.7816,56.7975,17200.0
2015-02-13 12:35:00,71.36,71.38,71.35,71.37,8900.0,56.7895,56.8054,56.7816,56.7975,8900.0
2015-02-13 12:40:00,71.37,71.41,71.37,71.37,10500.0,56.7975,56.8293,56.7975,56.7975,10500.0
2015-02-13 12:45:00,71.38,71.39,71.31,71.34,14100.0,56.8054,56.8134,56.7497,56.7736,14100.0
2015-02-13 12:50:00,71.34,71.4,71.31,71.31,45500.0,56.7736,56.8213,56.7497,56.7497,45500.0
2015-02-13 12:55:00,71.31,71.32,71.27,71.29,13600.0,56.7497,56.7577,56.7179,56.7338,13600.0
2015-02-13 13:00:00,71.29,71.33,71.29,71.33,11800.0,56.7338,56.7656,56.7338,56.7656,11800.0
2015-02-13 13:05:00,71.33,71.37,71.33,71.37,7900.0,56.7656,56.7975,56.7656,56.7975,7900.0
2015-02-13 13:10:00,71.37,71.41,71.37,71.4,7400.0,56.7975,56.8293,56.7975,56.8213,7400.0
2015-02-13 13:15:00,71.41,71.43,71.4,71.41,7300.0,56.8293,56.8452,56.8213,56.8293,7300.0
2015-02-13 13:20:00,71.41,71.41,71.31,71.31,7900.0,56.8293,56.8293,56.7497,56.7497,7900.0
2015-02-13 13:25:00,71.32,71.33,71.28,71.29,13800.0,56.7577,56.7656,56.7259,56.7338,13800.0
2015-02-13 13:30:00,71.29,71.29,71.23,71.24,23400.0,56.7338,56.7338,56.6861,56.694,23400.0
2015-02-13 13:35:00,71.23,71.24,71.14,71.22,29700.0,56.6861,56.694,56.6144,56.6781,29700.0
2015-02-13 13:40:00,71.23,71.25,71.17,71.2,10200.0,56.6861,56.702,56.6383,56.6622,10200.0
2015-02-13 13:45:00,71.2,71.29,71.18,71.27,13200.0,56.6622,56.7338,56.6463,56.7179,13200.0
2015-02-13 13:50:00,71.27,71.33,71.27,71.31,12400.0,56.7179,56.7656,56.7179,56.7497,12400.0
2015-02-13 13:55:00,71.31,71.35,71.27,71.35,14500.0,56.7497,56.7816,56.7179,56.7816,14500.0
2015-02-13 14:00:00,71.34,71.35,71.3,71.31,7600.0,56.7736,56.7816,56.7418,56.7497,7600.0
2015-02-13 14:05:00,71.31,71.34,71.27,71.3,7100.0,56.7497,56.7736,56.7179,56.7418,7100.0
2015-02-13 14:10:00,71.31,71.37,71.3,71.34,18500.0,56.7497,56.7975,56.7418,56.7736,18500.0
2015-02-13 14:15:00,71.34,71.4,71.34,71.37,12400.0,56.7736,56.8213,56.7736,56.7975,12400.0
2015-02-13 14:20:00,71.37,71.42,71.37,71.38,8800.0,56.7975,56.8373,56.7975,56.8054,8800.0
2015-02-13 14:25:00,71.4,71.45,71.38,71.38,11700.0,56.8213,56.8611,56.8054,56.8054,11700.0
2015-02-13 14:30:00,71.36,71.37,71.34,71.34,25900.0,56.7895,56.7975,56.7736,56.7736,25900.0
2015-02-13 14:35:00,71.33,71.37,71.32,71.33,29200.0,56.7656,56.7975,56.7577,56.7656,29200.0
2015-02-13 14:40:00,71.32,71.37,71.31,71.31,12800.0,56.7577,56.7975,56.7497,56.7497,12800.0
2015-02-13 14:45:00,71.32,71.38,71.32,71.33,11900.0,56.7577,56.8054,56.7577,56.7656,11900.0
2015-02-13 14:50:00,71.33,71.36,71.31,71.36,10800.0,56.7656,56.7895,56.7497,56.7895,10800.0
2015-02-13 14:55:00,71.36,71.38,71.34,71.35,9600.0,56.7895,56.8054,56.7736,56.7816,9600.0
2015-02-13 15:00:00,71.35,71.35,71.3,71.34,14000.0,56.7816,56.7816,56.7418,56.7736,14000.0
2015-02-13 15:05:00,71.35,71.42,71.35,71.36,18200.0,56.7816,56.8373,56.7816,56.7895,18200.0
2015-02-13 15:10:00,71.37,71.43,71.36,71.42,17900.0,56.7975,56.8452,56.7895,56.8373,17900.0
2015-02-13 15:15:00,71.41,71.46,71.36,71.43,28100.0,56.8293,56.8691,56.7895,56.8452,28100.0
2015-02-13 15:20:00,71.42,71.44,71.38,71.44,17500.0,56.8373,56.8532,56.8054,56.8532,17500.0
2015-02-13 15:25:00,71.44,71.5,71.43,71.48,22000.0,56.8532,56.9009,56.8452,56.885,22000.0
2015-02-13 15:30:00,71.49,71.5,71.42,71.43,25100.0,56.893,56.9009,56.8373,56.8452,25100.0
2015-02-13 15:35:00,71.44,71.52,71.44,71.5,23400.0,56.8532,56.9168,56.8532,56.9009,23400.0
2015-02-13 15:40:00,71.5,71.52,71.47,71.48,22000.0,56.9009,56.9168,56.8771,56.885,22000.0
2015-02-13 15:45:00,71.49,71.51,71.46,71.49,34900.0,56.893,56.9089,56.8691,56.893,34900.0
2015-02-13 15:50:00,71.49,71.5,71.44,71.46,56400.0,56.893,56.9009,56.8532,56.8691,56400.0
2015-02-13 15:55:00,71.47,71.51,71.46,71.47,119600.0,56.8771,56.9089,56.8691,56.8771,119600.0
2015-02-17 09:30:00,71.48,71.56,71.27,71.47,59800.0,56.885,56.9487,56.7179,56.8771,59800.0
2015-02-17 09:35:00,71.47,71.58,71.3,71.32,55200.0,56.8771,56.9646,56.7418,56.7577,55200.0
2015-02-17 09:40:00,71.31,71.44,71.25,71.38,27200.0,56.7497,56.8532,56.702,56.8054,27200.0
2015-02-17 09:45:00,71.41,71.49,71.4,71.43,37800.0,56.8293,56.893,56.8213,56.8452,37800.0
2015-02-17 09:50:00,71.43,71.47,71.34,71.34,28500.0,56.8452,56.8771,56.7736,56.7736,28500.0
2015-02-17 09:55:00,71.35,71.41,71.27,71.41,21300.0,56.7816,56.8293,56.7179,56.8293,21300.0
2015-02-17 10:00:00,71.42,71.44,71.32,71.37,28000.0,56.8373,56.8532,56.7577,56.7975,28000.0
2015-02-17 10:05:00,71.38,71.42,71.35,71.36,26200.0,56.8054,56.8373,56.7816,56.7895,26200.0
2015-02-17 10:10:00,71.36,71.44,71.34,71.38,16900.0,56.7895,56.8532,56.7736,56.8054,16900.0
2015-02-17 10:15:00,71.39,71.42,71.35,71.37,12300.0,56.8134,56.8373,56.7816,56.7975,12300.0
2015-02-17 10:20:00,71.38,71.43,71.32,71.39,15700.0,56.8054,56.8452,56.7577,56.8134,15700.0
2015-02-17 10:25:00,71.38,71.41,71.35,71.4,6700.0,56.8054,56.8293,56.7816,56.8213,6700.0
2015-02-17 10:30:00,71.41,71.47,71.41,71.46,9400.0,56.8293,56.8771,56.8293,56.8691,9400.0
2015-02-17 10:35:00,71.47,71.5,71.41,71.44,25400.0,56.8771,56.9009,56.8293,56.8532,25400.0
2015-02-17 10:40:00,71.44,71.55,71.44,71.55,15700.0,56.8532,56.9407,56.8532,56.9407,15700.0
2015-02-17 10:45:00,71.55,71.56,71.5,71.55,13500.0,56.9407,56.9487,56.9009,56.9407,13500.0
2015-02-17 10:50:00,71.55,71.57,71.47,71.53,15200.0,56.9407,56.9566,56.8771,56.9248,15200.0
2015-02-17 10:55:00,71.52,71.52,71.47,71.49,9700.0,56.9168,56.9168,56.8771,56.893,9700.0
2015-02-17 11:00:00,71.49,71.51,71.43,71.46,13800.0,56.893,56.9089,56.8452,56.8691,13800.0
2015-02-17 11:05:00,71.46,71.47,71.44,71.47,17500.0,56.8691,56.8771,56.8532,56.8771,17500.0
2015-02-17 11:10:00,71.47,71.48,71.39,71.42,11200.0,56.8771,56.885,56.8134,56.8373,11200.0
2015-02-17 11:15:00,71.43,71.49,71.43,71.45,7200.0,56.8452,56.893,56.8452,56.8611,7200.0
2015-02-17 11:20:00,71.46,71.5,71.41,71.44,21300.0,56.8691,56.9009,56.8293,56.8532,21300.0
2015-02-17 11:25:00,71.42,71.46,71.4,71.45,33500.0,56.8373,56.8691,56.8213,56.8611,33500.0
2015-02-17 11:30:00,71.46,71.54,71.45,71.54,12600.0,56.8691,56.9328,56.8611,56.9328,12600.0
2015-02-17 11:35:00,71.53,71.57,71.51,71.55,9400.0,56.9248,56.9566,56.9089,56.9407,9400.0
2015-02-17 11:40:00,71.55,71.56,71.48,71.49,9900.0,56.9407,56.9487,56.885,56.893,9900.0
2015-02-17 11:45:00,71.49,71.52,71.46,71.48,7400.0,56.893,56.9168,56.8691,56.885,7400.0
2015-02-17 11:50:00,71.49,71.5,71.47,71.49,4200.0,56.893,56.9009,56.8771,56.893,4200.0
2015-02-17 11:55:00,71.49,71.56,71.48,71.53,11200.0,56.893,56.9487,56.885,56.9248,11200.0
2015-02-17 12:00:00,71.54,71.59,71.53,71.53,13400.0,56.9328,56.9726,56.9248,56.9248,13400.0
2015-02-17 12:05:00,71.53,71.61,71.52,71.61,7300.0,56.9248,56.9885,56.9168,56.9885,7300.0
2015-02-17 12:10:00,71.6,71.61,71.53,71.57,10800.0,56.9805,56.9885,56.9248,56.9566,10800.0
2015-02-17 12:15:00,71.56,71.58,71.55,71.57,4100.0,56.9487,56.9646,56.9407,56.9566,4100.0
2015-02-17 12:20:00,71.56,71.57,71.5,71.54,9000.0,56.9487,56.9566,56.9009,56.9328,9000.0
2015-02-17 12:25:00,71.54,71.58,71.51,71.58,6200.0,56.9328,56.9646,56.9089,56.9646,6200.0
2015-02-17 12:30:00,71.57,71.63,71.56,71.6,8600.0,56.9566,57.0044,56.9487,56.9805,8600.0
2015-02-17 12:35:00,71.59,71.63,71.59,71.63,6900.0,56.9726,57.0044,56.9726,57.0044,6900.0
2015-02-17 12:40:00,71.63,71.63,71.6,71.62,7500.0,57.0044,57.0044,56.9805,56.9964,7500.0
2015-02-17 12:45:00,71.63,71.67,71.63,71.66,18600.0,57.0044,57.0362,57.0044,57.0283,18600.0
2015-02-17 12:50:00,71.67,71.67,71.64,71.65,7600.0,57.0362,57.0362,57.0123,57.0203,7600.0
2015-02-17 12:55:00,71.64,71.66,71.62,71.66,6600.0,57.0123,57.0283,56.9964,57.0283,6600.0
2015-02-17 13:00:00,71.66,71.74,71.66,71.73,15400.0,57.0283,57.0919,57.0283,57.084,15400.0
2015-02-17 13:05:00,71.73,71.74,71.71,71.74,11500.0,57.084,57.0919,57.0681,57.0919,11500.0
2015-02-17 13:10:00,71.75,71.78,71.72,71.74,13300.0,57.0999,57.1238,57.076,57.0919,13300.0
2015-02-17 13:15:00,71.76,71.82,71.75,71.8,10900.0,57.1078,57.1556,57.0999,57.1397,10900.0
2015-02-17 13:20:00,71.79,71.85,71.77,71.78,11400.0,57.1317,57.1795,57.1158,57.1238,11400.0
2015-02-17 13:25:00,71.78,71.83,71.78,71.81,10700.0,57.1238,57.1636,57.1238,57.1476,10700.0
2015-02-17 13:30:00,71.83,71.86,71.82,71.84,14700.0,57.1636,57.1874,57.1556,57.1715,14700.0
2015-02-17 13:35:00,71.85,71.85,71.83,71.84,8400.0,57.1795,57.1795,57.1636,57.1715,8400.0
2015-02-17 13:40:00,71.83,71.83,71.74,71.75,38600.0,57.1636,57.1636,57.0919,57.0999,38600.0
2015-02-17 13:45:00,71.75,71.75,71.68,71.7,19100.0,57.0999,57.0999,57.0442,57.0601,19100.0
2015-02-17 13:50:00,71.69,71.69,71.6,71.6,9500.0,57.0521,57.0521,56.9805,56.9805,9500.0
2015-02-17 13:55:00,71.6,71.6,71.56,71.57,24200.0,56.9805,56.9805,56.9487,56.9566,24200.0
2015-02-17 14:00:00,71.58,71.58,71.47,71.5,20800.0,56.9646,56.9646,56.8771,56.9009,20800.0
2015-02-17 14:05:00,71.5,71.56,71.49,71.52,13400.0,56.9009,56.9487,56.893,56.9168,13400.0
2015-02-17 14:10:00,71.53,71.57,71.52,71.52,9400.0,56.9248,56.9566,56.9168,56.9168,9400.0
2015-02-17 14:15:00,71.52,71.53,71.47,71.51,9800.0,56.9168,56.9248,56.8771,56.9089,9800.0
2015-02-17 14:20:00,71.52,71.52,71.44,71.44,21300.0,56.9168,56.9168,56.8532,56.8532,21300.0
2015-02-17 14:25:00,71.44,71.45,71.37,71.39,15900.0,56.8532,56.8611,56.7975,56.8134,15900.0
2015-02-17 14:30:00,71.4,71.41,71.34,71.4,24300.0,56.8213,56.8293,56.7736,56.8213,24300.0
2015-02-17 14:35:00,71.4,71.43,71.39,71.39,22300.0,56.8213,56.8452,56.8134,56.8134,22300.0
2015-02-17 14:40:00,71.39,71.42,71.39,71.39,6400.0,56.8134,56.8373,56.8134,56.8134,6400.0
2015-02-17 14:45:00,71.4,71.4,71.38,71.4,18000.0,56.8213,56.8213,56.8054,56.8213,18000.0
2015-02-17 14:50:00,71.4,71.4,71.3,71.31,25600.0,56.8213,56.8213,56.7418,56.7497,25600.0
2015-02-17 14:55:00,71.3,71.32,71.26,71.28,23000.0,56.7418,56.7577,56.7099,56.7259,23000.0
2015-02-17 15:00:00,71.28,71.36,71.28,71.35,18500.0,56.7259,56.7895,56.7259,56.7816,18500.0
2015-02-17 15:05:00,71.35,71.39,71.33,71.36,30500.0,56.7816,56.8134,56.7656,56.7895,30500.0
2015-02-17 15:10:00,71.36,71.37,71.33,71.35,14700.0,56.7895,56.7975,56.7656,56.7816,14700.0
2015-02-17 15:15:00,71.35,71.37,71.29,71.3,24200.0,56.7816,56.7975,56.7338,56.7418,24200.0
2015-02-17 15:20:00,71.3,71.31,71.24,71.26,51100.0,56.7418,56.7497,56.694,56.7099,51100.0
2015-02-17 15:25:00,71.26,71.27,71.24,71.26,28700.0,56.7099,56.7179,56.694,56.7099,28700.0
2015-02-17 15:30:00,71.26,71.27,71.18,71.19,33700.0,56.7099,56.7179,56.6463,56.6542,33700.0
2015-02-17 15:35:00,71.19,71.24,71.18,71.23,42100.0,56.6542,56.694,56.6463,56.6861,42100.0
2015-02-17 15:40:00,71.23,71.25,71.17,71.17,29100.0,56.6861,56.702,56.6383,56.6383,29100.0
2015-02-17 15:45:00,71.17,71.18,71.14,71.16,54400.0,56.6383,56.6463,56.6144,56.6304,54400.0
2015-02-17 15:50:00,71.16,71.18,71.14,71.17,44400.0,56.6304,56.6463,56.6144,56.6383,44400.0
2015-02-17 15:55:00,71.17,71.24,71.16,71.23,103100.0,56.6383,56.694,56.6304,56.6861,103100.0
2015-02-18 09:30:00,71.07,71.14,70.73,71.11,76200.0,56.5587,56.6144,56.2882,56.5906,76200.0
2015-02-18 09:35:00,71.09,71.23,71.07,71.15,24900.0,56.5746,56.6861,56.5587,56.6224,24900.0
2015-02-18 09:40:00,71.15,71.15,71.07,71.13,32700.0,56.6224,56.6224,56.5587,56.6065,32700.0
2015-02-18 09:45:00,71.12,71.15,71.0,71.0,40500.0,56.5985,56.6224,56.503,56.503,40500.0
2015-02-18 09:50:00,71.03,71.06,71.0,71.02,56500.0,56.5269,56.5508,56.503,56.5189,56500.0
2015-02-18 09:55:00,71.04,71.05,71.01,71.04,34400.0,56.5349,56.5428,56.511,56.5349,34400.0
2015-02-18 10:00:00,71.04,71.05,70.99,71.03,43300.0,56.5349,56.5428,56.4951,56.5269,43300.0
2015-02-18 10:05:00,71.03,71.05,70.98,71.02,33400.0,56.5269,56.5428,56.4871,56.5189,33400.0
2015-02-18 10:10:00,71.03,71.05,70.97,71.0,14900.0,56.5269,56.5428,56.4791,56.503,14900.0
2015-02-18 10:15:00,71.0,71.01,70.94,71.0,17200.0,56.503,56.511,56.4553,56.503,17200.0
2015-02-18 10:20:00,70.99,71.02,70.95,71.0,10200.0,56.4951,56.5189,56.4632,56.503,10200.0
2015-02-18 10:25:00,71.0,71.0,70.89,70.92,12200.0,56.503,56.503,56.4155,56.4394,12200.0
2015-02-18 10:30:00,70.92,70.96,70.91,70.95,21300.0,56.4394,56.4712,56.4314,56.4632,21300.0
2015-02-18 10:35:00,70.95,70.96,70.92,70.92,24600.0,56.4632,56.4712,56.4394,56.4394,24600.0
2015-02-18 10:40:00,70.93,70.95,70.9,70.92,22000.0,56.4473,56.4632,56.4234,56.4394,22000.0
2015-02-18 10:45:00,70.91,70.94,70.9,70.9,19300.0,56.4314,56.4553,56.4234,56.4234,19300.0
2015-02-18 10:50:00,70.9,70.93,70.87,70.89,13900.0,56.4234,56.4473,56.3996,56.4155,13900.0
2015-02-18 10:55:00,70.88,70.9,70.85,70.86,21800.0,56.4075,56.4234,56.3837,56.3916,21800.0
2015-02-18 11:00:00,70.86,70.89,70.84,70.87,11100.0,56.3916,56.4155,56.3757,56.3996,11100.0
2015-02-18 11:05:00,70.88,70.93,70.85,70.86,19400.0,56.4075,56.4473,56.3837,56.3916,19400.0
2015-02-18 11:10:00,70.87,70.94,70.87,70.93,11000.0,56.3996,56.4553,56.3996,56.4473,11000.0
2015-02-18 11:15:00,70.93,70.95,70.9,70.94,24400.0,56.4473,56.4632,56.4234,56.4553,24400.0
2015-02-18 11:20:00,70.94,70.95,70.92,70.94,15400.0,56.4553,56.4632,56.4394,56.4553,15400.0
2015-02-18 11:25:00,70.93,70.96,70.92,70.94,17600.0,56.4473,56.4712,56.4394,56.4553,17600.0
2015-02-18 11:30:00,70.94,70.94,70.92,70.92,13200.0,56.4553,56.4553,56.4394,56.4394,13200.0
2015-02-18 11:35:00,70.94,70.95,70.92,70.93,14900.0,56.4553,56.4632,56.4394,56.4473,14900.0
2015-02-18 11:40:00,70.94,70.95,70.87,70.92,15500.0,56.4553,56.4632,56.3996,56.4394,15500.0
2015-02-18 11:45:00,70.93,70.95,70.9,70.94,13900.0,56.4473,56.4632,56.4234,56.4553,13900.0
2015-02-18 11:50:00,70.94,70.95,70.93,70.94,24100.0,56.4553,56.4632,56.4473,56.4553,24100.0
2015-02-18 11:55:00,70.94,70.95,70.91,70.93,11300.0,56.4553,56.4632,56.4314,56.4473,11300.0
2015-02-18 12:00:00,70.94,70.94,70.91,70.91,21000.0,56.4553,56.4553,56.4314,56.4314,21000.0
2015-02-18 12:05:00,70.9,70.9,70.8,70.8,23000.0,56.4234,56.4234,56.3439,56.3439,23000.0
2015-02-18 12:10:00,70.8,70.81,70.77,70.77,19300.0,56.3439,56.3518,56.32,56.32,19300.0
2015-02-18 12:15:00,70.78,70.79,70.74,70.75,27100.0,56.3279,56.3359,56.2961,56.3041,27100.0
2015-02-18 12:20:00,70.75,70.75,70.69,70.69,44100.0,56.3041,56.3041,56.2563,56.2563,44100.0
2015-02-18 12:25:00,70.7,70.74,70.7,70.71,25700.0,56.2643,56.2961,56.2643,56.2722,25700.0
2015-02-18 12:30:00,70.72,70.73,70.69,70.73,28600.0,56.2802,56.2882,56.2563,56.2882,28600.0
2015-02-18 12:35:00,70.73,70.74,70.66,70.66,17600.0,56.2882,56.2961,56.2324,56.2324,17600.0
2015-02-18 12:40:00,70.65,70.66,70.58,70.58,20100.0,56.2245,56.2324,56.1688,56.1688,20100.0
2015-02-18 12:45:00,70.59,70.66,70.59,70.66,18600.0,56.1767,56.2324,56.1767,56.2324,18600.0
2015-02-18 12:50:00,70.66,70.69,70.64,70.66,7400.0,56.2324,56.2563,56.2165,56.2324,7400.0
2015-02-18 12:55:00,70.67,70.67,70.61,70.62,13000.0,56.2404,56.2404,56.1927,56.2006,13000.0
2015-02-18 13:00:00,70.62,70.63,70.6,70.63,22800.0,56.2006,56.2086,56.1847,56.2086,22800.0
2015-02-18 13:05:00,70.61,70.62,70.57,70.59,25000.0,56.1927,56.2006,56.1608,56.1767,25000.0
2015-02-18 13:10:00,70.59,70.62,70.59,70.59,18000.0,56.1767,56.2006,56.1767,56.1767,18000.0
2015-02-18 13:15:00,70.6,70.62,70.59,70.59,15400.0,56.1847,56.2006,56.1767,56.1767,15400.0
2015-02-18 13:20:00,70.6,70.62,70.59,70.61,11600.0,56.1847,56.2006,56.1767,56.1927,11600.0
2015-02-18 13:25:00,70.61,70.64,70.56,70.57,28900.0,56.1927,56.2165,56.1529,56.1608,28900.0
2015-02-18 13:30:00,70.58,70.62,70.58,70.59,25400.0,56.1688,56.2006,56.1688,56.1767,25400.0
2015-02-18 13:35:00,70.59,70.62,70.58,70.62,15900.0,56.1767,56.2006,56.1688,56.2006,15900.0
2015-02-18 13:40:00,70.62,70.66,70.62,70.64,21000.0,56.2006,56.2324,56.2006,56.2165,21000.0
2015-02-18 13:45:00,70.64,70.72,70.63,70.7,17700.0,56.2165,56.2802,56.2086,56.2643,17700.0
2015-02-18 13:50:00,70.7,70.74,70.69,70.71,9000.0,56.2643,56.2961,56.2563,56.2722,9000.0
2015-02-18 13:55:00,70.7,70.75,70.7,70.7,10000.0,56.2643,56.3041,56.2643,56.2643,10000.0
2015-02-18 14:00:00,70.71,70.84,70.71,70.81,20000.0,56.2722,56.3757,56.2722,56.3518,20000.0
2015-02-18 14:05:00,70.81,70.84,70.72,70.75,23400.0,56.3518,56.3757,56.2802,56.3041,23400.0
2015-02-18 14:10:00,70.74,70.78,70.74,70.78,13600.0,56.2961,56.3279,56.2961,56.3279,13600.0
2015-02-18 14:15:00,70.77,70.78,70.62,70.62,40200.0,56.32,56.3279,56.2006,56.2006,40200.0
2015-02-18 14:20:00,70.63,70.65,70.54,70.58,38300.0,56.2086,56.2245,56.1369,56.1688,38300.0
2015-02-18 14:25:00,70.6,70.65,70.51,70.53,28100.0,56.1847,56.2245,56.1131,56.129,28100.0
2015-02-18 14:30:00,70.53,70.61,70.52,70.6,16300.0,56.129,56.1927,56.121,56.1847,16300.0
2015-02-18 14:35:00,70.59,70.6,70.52,70.55,18200.0,56.1767,56.1847,56.121,56.1449,18200.0
2015-02-18 14:40:00,70.55,70.65,70.53,70.65,11000.0,56.1449,56.2245,56.129,56.2245,11000.0
2015-02-18 14:45:00,70.65,70.67,70.54,70.55,41500.0,56.2245,56.2404,56.1369,56.1449,41500.0
2015-02-18 14:50:00,70.54,70.57,70.51,70.56,23400.0,56.1369,56.1608,56.1131,56.1529,23400.0
2015-02-18 14:55:00,70.56,70.62,70.54,70.6,21000.0,56.1529,56.2006,56.1369,56.1847,21000.0
2015-02-18 15:00:00,70.61,70.66,70.59,70.63,30400.0,56.1927,56.2324,56.1767,56.2086,30400.0
2015-02-18 15:05:00,70.63,70.68,70.6,70.65,50900.0,56.2086,56.2484,56.1847,56.2245,50900.0
2015-02-18 15:10:00,70.66,70.68,70.63,70.67,20100.0,56.2324,56.2484,56.2086,56.2404,20100.0
2015-02-18 15:15:00,70.67,70.69,70.64,70.68,34200.0,56.2404,56.2563,56.2165,56.2484,34200.0
2015-02-18 15:20:00,70.68,70.69,70.65,70.66,30600.0,56.2484,56.2563,56.2245,56.2324,30600.0
2015-02-18 15:25:00,70.66,70.75,70.66,70.74,26900.0,56.2324,56.3041,56.2324,56.2961,26900.0
2015-02-18 15:30:00,70.74,70.74,70.67,70.69,46700.0,56.2961,56.2961,56.2404,56.2563,46700.0
2015-02-18 15:35:00,70.69,70.73,70.66,70.71,21600.0,56.2563,56.2882,56.2324,56.2722,21600.0
2015-02-18 15:40:00,70.7,70.73,70.68,70.7,33400.0,56.2643,56.2882,56.2484,56.2643,33400.0
2015-02-18 15:45:00,70.7,70.75,70.68,70.69,39300.0,56.2643,56.3041,56.2484,56.2563,39300.0
2015-02-18 15:50:00,70.69,70.71,70.66,70.69,57200.0,56.2563,56.2722,56.2324,56.2563,57200.0
2015-02-18 15:55:00,70.69,70.74,70.68,70.71,66100.0,56.2563,56.2961,56.2484,56.2722,66100.0
2015-02-19 09:30:00,70.65,70.92,70.59,70.87,66800.0,56.2245,56.4394,56.1767,56.3996,66800.0
2015-02-19 09:35:00,70.89,70.93,70.77,70.89,11200.0,56.4155,56.4473,56.32,56.4155,11200.0
2015-02-19 09:40:00,70.89,71.1,70.84,71.02,25500.0,56.4155,56.5826,56.3757,56.5189,25500.0
2015-02-19 09:45:00,71.01,71.02,70.88,70.99,69700.0,56.511,56.5189,56.4075,56.4951,69700.0
2015-02-19 09:50:00,70.97,71.06,70.93,71.03,28700.0,56.4791,56.5508,56.4473,56.5269,28700.0
2015-02-19 09:55:00,71.03,71.15,71.01,71.11,17700.0,56.5269,56.6224,56.511,56.5906,17700.0
2015-02-19 10:00:00,71.13,71.13,70.88,70.91,22600.0,56.6065,56.6065,56.4075,56.4314,22600.0
2015-02-19 10:05:00,70.94,70.97,70.9,70.91,37200.0,56.4553,56.4791,56.4234,56.4314,37200.0
2015-02-19 10:10:00,70.91,70.94,70.89,70.92,16000.0,56.4314,56.4553,56.4155,56.4394,16000.0
2015-02-19 10:15:00,70.92,70.96,70.91,70.96,9300.0,56.4394,56.4712,56.4314,56.4712,9300.0
2015-02-19 10:20:00,70.96,70.96,70.86,70.89,10100.0,56.4712,56.4712,56.3916,56.4155,10100.0
2015-02-19 10:25:00,70.9,70.96,70.89,70.94,13200.0,56.4234,56.4712,56.4155,56.4553,13200.0
2015-02-19 10:30:00,70.96,70.97,70.89,70.89,9500.0,56.4712,56.4791,56.4155,56.4155,9500.0
2015-02-19 10:35:00,70.89,70.95,70.88,70.9,17600.0,56.4155,56.4632,56.4075,56.4234,17600.0
2015-02-19 10:40:00,70.9,70.97,70.87,70.94,12200.0,56.4234,56.4791,56.3996,56.4553,12200.0
2015-02-19 10:45:00,70.94,70.94,70.86,70.92,32300.0,56.4553,56.4553,56.3916,56.4394,32300.0
2015-02-19 10:50:00,70.92,71.0,70.92,70.98,10800.0,56.4394,56.503,56.4394,56.4871,10800.0
2015-02-19 10:55:00,71.0,71.04,70.98,70.99,9400.0,56.503,56.5349,56.4871,56.4951,9400.0
2015-02-19 11:00:00,70.99,71.01,70.93,70.95,72100.0,56.4951,56.511,56.4473,56.4632,72100.0
2015-02-19 11:05:00,70.95,70.96,70.88,70.88,45800.0,56.4632,56.4712,56.4075,56.4075,45800.0
2015-02-19 11:10:00,70.9,71.02,70.9,70.99,12300.0,56.4234,56.5189,56.4234,56.4951,12300.0
2015-02-19 11:15:00,71.01,71.07,70.99,71.06,15000.0,56.511,56.5587,56.4951,56.5508,15000.0
2015-02-19 11:20:00,71.06,71.12,71.05,71.08,15300.0,56.5508,56.5985,56.5428,56.5667,15300.0
2015-02-19 11:25:00,71.07,71.14,71.06,71.14,11000.0,56.5587,56.6144,56.5508,56.6144,11000.0
2015-02-19 11:30:00,71.13,71.2,71.13,71.17,39300.0,56.6065,56.6622,56.6065,56.6383,39300.0
2015-02-19 11:35:00,71.17,71.19,71.14,71.16,32900.0,56.6383,56.6542,56.6144,56.6304,32900.0
2015-02-19 11:40:00,71.17,71.24,71.17,71.22,23200.0,56.6383,56.694,56.6383,56.6781,23200.0
2015-02-19 11:45:00,71.22,71.27,71.22,71.26,20200.0,56.6781,56.7179,56.6781,56.7099,20200.0
2015-02-19 11:50:00,71.26,71.26,71.21,71.22,17300.0,56.7099,56.7099,56.6701,56.6781,17300.0
2015-02-19 11:55:00,71.22,71.26,71.21,71.22,19500.0,56.6781,56.7099,56.6701,56.6781,19500.0
2015-02-19 12:00:00,71.21,71.25,71.15,71.16,27100.0,56.6701,56.702,56.6224,56.6304,27100.0
2015-02-19 12:05:00,71.15,71.2,71.14,71.19,27800.0,56.6224,56.6622,56.6144,56.6542,27800.0
2015-02-19 12:10:00,71.18,71.19,71.14,71.17,26500.0,56.6463,56.6542,56.6144,56.6383,26500.0
2015-02-19 12:15:00,71.17,71.19,71.13,71.19,24900.0,56.6383,56.6542,56.6065,56.6542,24900.0
2015-02-19 12:20:00,71.18,71.25,71.17,71.2,14200.0,56.6463,56.702,56.6383,56.6622,14200.0
2015-02-19 12:25:00,71.2,71.22,71.17,71.17,11000.0,56.6622,56.6781,56.6383,56.6383,11000.0
2015-02-19 12:30:00,71.17,71.22,71.11,71.11,19000.0,56.6383,56.6781,56.5906,56.5906,19000.0
2015-02-19 12:35:00,71.11,71.12,71.03,71.09,31700.0,56.5906,56.5985,56.5269,56.5746,31700.0
2015-02-19 12:40:00,71.09,71.14,71.04,71.05,25200.0,56.5746,56.6144,56.5349,56.5428,25200.0
2015-02-19 12:45:00,71.05,71.05,70.96,70.99,40000.0,56.5428,56.5428,56.4712,56.4951,40000.0
2015-02-19 12:50:00,71.0,71.03,70.96,70.96,7500.0,56.503,56.5269,56.4712,56.4712,7500.0
2015-02-19 12:55:00,70.96,71.04,70.92,71.03,19600.0,56.4712,56.5349,56.4394,56.5269,19600.0
2015-02-19 13:00:00,71.03,71.03,70.93,70.95,8500.0,56.5269,56.5269,56.4473,56.4632,8500.0
2015-02-19 13:05:00,70.95,71.0,70.95,70.98,7800.0,56.4632,56.503,56.4632,56.4871,7800.0
2015-02-19 13:10:00,70.98,70.99,70.94,70.96,7800.0,56.4871,56.4951,56.4553,56.4712,7800.0
2015-02-19 13:15:00,70.96,71.01,70.95,71.01,18500.0,56.4712,56.511,56.4632,56.511,18500.0
2015-02-19 13:20:00,71.03,71.05,70.96,70.98,11200.0,56.5269,56.5428,56.4712,56.4871,11200.0
2015-02-19 13:25:00,70.98,71.06,70.97,71.04,23600.0,56.4871,56.5508,56.4791,56.5349,23600.0
2015-02-19 13:30:00,71.05,71.06,71.02,71.06,12700.0,56.5428,56.5508,56.5189,56.5508,12700.0
2015-02-19 13:35:00,71.06,71.07,71.0,71.01,13900.0,56.5508,56.5587,56.503,56.511,13900.0
2015-02-19 13:40:00,71.02,71.06,71.02,71.06,15700.0,56.5189,56.5508,56.5189,56.5508,15700.0
2015-02-19 13:45:00,71.05,71.08,71.04,71.07,8600.0,56.5428,56.5667,56.5349,56.5587,8600.0
2015-02-19 13:50:00,71.07,71.07,71.04,71.06,12800.0,56.5587,56.5587,56.5349,56.5508,12800.0
2015-02-19 13:55:00,71.07,71.08,71.04,71.05,10100.0,56.5587,56.5667,56.5349,56.5428,10100.0
2015-02-19 14:00:00,71.06,71.08,71.05,71.07,14700.0,56.5508,56.5667,56.5428,56.5587,14700.0
2015-02-19 14:05:00,71.08,71.1,71.06,71.08,9200.0,56.5667,56.5826,56.5508,56.5667,9200.0
2015-02-19 14:10:00,71.08,71.11,71.07,71.08,13800.0,56.5667,56.5906,56.5587,56.5667,13800.0
2015-02-19 14:15:00,71.07,71.11,71.06,71.09,19500.0,56.5587,56.5906,56.5508,56.5746,19500.0
2015-02-19 14:20:00,71.09,71.09,71.05,71.06,13600.0,56.5746,56.5746,56.5428,56.5508,13600.0
2015-02-19 14:25:00,71.05,71.05,71.01,71.01,10000.0,56.5428,56.5428,56.511,56.511,10000.0
2015-02-19 14:30:00,71.02,71.06,71.01,71.05,9800.0,56.5189,56.5508,56.511,56.5428,9800.0
2015-02-19 14:35:00,71.05,71.06,70.93,70.94,13700.0,56.5428,56.5508,56.4473,56.4553,13700.0
2015-02-19 14:40:00,70.94,70.97,70.93,70.96,17100.0,56.4553,56.4791,56.4473,56.4712,17100.0
2015-02-19 14:45:00,70.96,70.98,70.94,70.95,20100.0,56.4712,56.4871,56.4553,56.4632,20100.0
2015-02-19 14:50:00,70.95,70.98,70.94,70.95,12800.0,56.4632,56.4871,56.4553,56.4632,12800.0
2015-02-19 14:55:00,70.95,70.96,70.93,70.95,12200.0,56.4632,56.4712,56.4473,56.4632,12200.0
2015-02-19 15:00:00,70.96,71.05,70.93,71.05,28100.0,56.4712,56.5428,56.4473,56.5428,28100.0
2015-02-19 15:05:00,71.04,71.1,71.04,71.08,24200.0,56.5349,56.5826,56.5349,56.5667,24200.0
2015-02-19 15:10:00,71.09,71.14,71.08,71.11,23800.0,56.5746,56.6144,56.5667,56.5906,23800.0
2015-02-19 15:15:00,71.1,71.14,71.09,71.13,28000.0,56.5826,56.6144,56.5746,56.6065,28000.0
2015-02-19 15:20:00,71.13,71.16,71.12,71.15,20800.0,56.6065,56.6304,56.5985,56.6224,20800.0
2015-02-19 15:25:00,71.14,71.17,71.13,71.16,19000.0,56.6144,56.6383,56.6065,56.6304,19000.0
2015-02-19 15:30:00,71.16,71.17,71.12,71.16,25500.0,56.6304,56.6383,56.5985,56.6304,25500.0
2015-02-19 15:35:00,71.15,71.17,71.12,71.13,28400.0,56.6224,56.6383,56.5985,56.6065,28400.0
2015-02-19 15:40:00,71.13,71.16,71.12,71.14,36200.0,56.6065,56.6304,56.5985,56.6144,36200.0
2015-02-19 15:45:00,71.14,71.16,71.11,71.12,34900.0,56.6144,56.6304,56.5906,56.5985,34900.0
2015-02-19 15:50:00,71.11,71.12,71.07,71.11,48000.0,56.5906,56.5985,56.5587,56.5906,48000.0
2015-02-19 15:55:00,71.11,71.16,71.1,71.15,75000.0,56.5906,56.6304,56.5826,56.6224,75000.0
2015-02-20 09:30:00,71.09,71.24,70.95,71.2,160900.0,56.5746,56.694,56.4632,56.6622,160900.0
2015-02-20 09:35:00,71.2,71.2,70.82,70.88,29700.0,56.6622,56.6622,56.3598,56.4075,29700.0
2015-02-20 09:40:00,70.88,70.92,70.62,70.82,48000.0,56.4075,56.4394,56.2006,56.3598,48000.0
2015-02-20 09:45:00,70.82,70.85,70.71,70.77,12100.0,56.3598,56.3837,56.2722,56.32,12100.0
2015-02-20 09:50:00,70.74,70.75,70.58,70.65,18400.0,56.2961,56.3041,56.1688,56.2245,18400.0
2015-02-20 09:55:00,70.65,70.66,70.47,70.58,23300.0,56.2245,56.2324,56.0812,56.1688,23300.0
2015-02-20 10:00:00,70.59,70.61,70.56,70.6,30000.0,56.1767,56.1927,56.1529,56.1847,30000.0
2015-02-20 10:05:00,70.6,70.71,70.6,70.65,25300.0,56.1847,56.2722,56.1847,56.2245,25300.0
2015-02-20 10:10:00,70.66,70.7,70.65,70.68,15600.0,56.2324,56.2643,56.2245,56.2484,15600.0
2015-02-20 10:15:00,70.66,70.71,70.63,70.67,34600.0,56.2324,56.2722,56.2086,56.2404,34600.0
2015-02-20 10:20:00,70.68,70.73,70.61,70.68,18800.0,56.2484,56.2882,56.1927,56.2484,18800.0
2015-02-20 10:25:00,70.66,70.7,70.63,70.65,24300.0,56.2324,56.2643,56.2086,56.2245,24300.0
2015-02-20 10:30:00,70.64,70.74,70.63,70.7,39300.0,56.2165,56.2961,56.2086,56.2643,39300.0
2015-02-20 10:35:00,70.71,70.87,70.71,70.87,19400.0,56.2722,56.3996,56.2722,56.3996,19400.0
2015-02-20 10:40:00,70.88,70.88,70.79,70.84,10000.0,56.4075,56.4075,56.3359,56.3757,10000.0
2015-02-20 10:45:00,70.87,70.94,70.87,70.92,13900.0,56.3996,56.4553,56.3996,56.4394,13900.0
2015-02-20 10:50:00,70.92,70.98,70.9,70.96,14100.0,56.4394,56.4871,56.4234,56.4712,14100.0
2015-02-20 10:55:00,70.97,71.07,70.96,70.98,20500.0,56.4791,56.5587,56.4712,56.4871,20500.0
2015-02-20 11:00:00,70.99,71.06,70.99,71.06,8900.0,56.4951,56.5508,56.4951,56.5508,8900.0
2015-02-20 11:05:00,71.06,71.07,71.0,71.02,13200.0,56.5508,56.5587,56.503,56.5189,13200.0
2015-02-20 11:10:00,71.02,71.03,70.99,71.0,7800.0,56.5189,56.5269,56.4951,56.503,7800.0
2015-02-20 11:15:00,70.99,71.04,70.99,71.0,9500.0,56.4951,56.5349,56.4951,56.503,9500.0
2015-02-20 11:20:00,71.0,71.08,70.98,71.05,22800.0,56.503,56.5667,56.4871,56.5428,22800.0
2015-02-20 11:25:00,71.05,71.09,71.02,71.04,9500.0,56.5428,56.5746,56.5189,56.5349,9500.0
2015-02-20 11:30:00,71.05,71.06,71.01,71.05,26200.0,56.5428,56.5508,56.511,56.5428,26200.0
2015-02-20 11:35:00,71.04,71.12,71.04,71.07,20700.0,56.5349,56.5985,56.5349,56.5587,20700.0
2015-02-20 11:40:00,71.07,71.14,71.07,71.1,12000.0,56.5587,56.6144,56.5587,56.5826,12000.0
2015-02-20 11:45:00,71.1,71.11,71.05,71.07,9600.0,56.5826,56.5906,56.5428,56.5587,9600.0
2015-02-20 11:50:00,71.05,71.11,71.05,71.08,9300.0,56.5428,56.5906,56.5428,56.5667,9300.0
2015-02-20 11:55:00,71.09,71.09,71.03,71.07,8900.0,56.5746,56.5746,56.5269,56.5587,8900.0
2015-02-20 12:00:00,71.08,71.11,71.04,71.07,11600.0,56.5667,56.5906,56.5349,56.5587,11600.0
2015-02-20 12:05:00,71.07,71.09,71.01,71.03,15500.0,56.5587,56.5746,56.511,56.5269,15500.0
2015-02-20 12:10:00,71.03,71.08,71.03,71.06,19100.0,56.5269,56.5667,56.5269,56.5508,19100.0
2015-02-20 12:15:00,71.06,71.19,71.05,71.19,14800.0,56.5508,56.6542,56.5428,56.6542,14800.0
2015-02-20 12:20:00,71.19,71.19,71.16,71.18,14300.0,56.6542,56.6542,56.6304,56.6463,14300.0
2015-02-20 12:25:00,71.17,71.18,71.08,71.09,12000.0,56.6383,56.6463,56.5667,56.5746,12000.0
2015-02-20 12:30:00,71.09,71.1,71.05,71.08,14400.0,56.5746,56.5826,56.5428,56.5667,14400.0
2015-02-20 12:35:00,71.08,71.28,71.08,71.16,38300.0,56.5667,56.7259,56.5667,56.6304,38300.0
2015-02-20 12:40:00,71.15,71.3,71.15,71.22,21000.0,56.6224,56.7418,56.6224,56.6781,21000.0
2015-02-20 12:45:00,71.23,71.26,71.23,71.26,7700.0,56.6861,56.7099,56.6861,56.7099,7700.0
2015-02-20 12:50:00,71.24,71.31,71.24,71.31,11100.0,56.694,56.7497,56.694,56.7497,11100.0
2015-02-20 12:55:00,71.31,71.35,71.3,71.32,20900.0,56.7497,56.7816,56.7418,56.7577,20900.0
2015-02-20 13:00:00,71.31,71.39,71.31,71.38,19600.0,56.7497,56.8134,56.7497,56.8054,19600.0
2015-02-20 13:05:00,71.37,71.41,71.35,71.36,18800.0,56.7975,56.8293,56.7816,56.7895,18800.0
2015-02-20 13:10:00,71.36,71.46,71.36,71.46,18900.0,56.7895,56.8691,56.7895,56.8691,18900.0
2015-02-20 13:15:00,71.46,71.46,71.41,71.41,11300.0,56.8691,56.8691,56.8293,56.8293,11300.0
2015-02-20 13:20:00,71.41,71.44,71.38,71.38,9700.0,56.8293,56.8532,56.8054,56.8054,9700.0
2015-02-20 13:25:00,71.38,71.4,71.36,71.36,7000.0,56.8054,56.8213,56.7895,56.7895,7000.0
2015-02-20 13:30:00,71.37,71.41,71.36,71.4,6000.0,56.7975,56.8293,56.7895,56.8213,6000.0
2015-02-20 13:35:00,71.4,71.5,71.4,71.49,17700.0,56.8213,56.9009,56.8213,56.893,17700.0
2015-02-20 13:40:00,71.49,71.53,71.48,71.52,15100.0,56.893,56.9248,56.885,56.9168,15100.0
2015-02-20 13:45:00,71.51,71.54,71.51,71.52,8900.0,56.9089,56.9328,56.9089,56.9168,8900.0
2015-02-20 13:50:00,71.52,71.52,71.5,71.51,12000.0,56.9168,56.9168,56.9009,56.9089,12000.0
2015-02-20 13:55:00,71.51,71.57,71.49,71.56,23700.0,56.9089,56.9566,56.893,56.9487,23700.0
2015-02-20 14:00:00,71.55,71.6,71.54,71.59,23400.0,56.9407,56.9805,56.9328,56.9726,23400.0
2015-02-20 14:05:00,71.6,71.63,71.58,71.61,13400.0,56.9805,57.0044,56.9646,56.9885,13400.0
2015-02-20 14:10:00,71.61,71.64,71.58,71.59,21200.0,56.9885,57.0123,56.9646,56.9726,21200.0
2015-02-20 14:15:00,71.58,71.58,71.51,71.52,21300.0,56.9646,56.9646,56.9089,56.9168,21300.0
2015-02-20 14:20:00,71.52,71.54,71.51,71.53,12300.0,56.9168,56.9328,56.9089,56.9248,12300.0
2015-02-20 14:25:00,71.54,71.54,71.52,71.52,6000.0,56.9328,56.9328,56.9168,56.9168,6000.0
2015-02-20 14:30:00,71.52,71.55,71.5,71.53,9500.0,56.9168,56.9407,56.9009,56.9248,9500.0
2015-02-20 14:35:00,71.54,71.56,71.5,71.51,28300.0,56.9328,56.9487,56.9009,56.9089,28300.0
2015-02-20 14:40:00,71.5,71.53,71.48,71.52,8600.0,56.9009,56.9248,56.885,56.9168,8600.0
2015-02-20 14:45:00,71.52,71.59,71.5,71.59,13500.0,56.9168,56.9726,56.9009,56.9726,13500.0
2015-02-20 14:50:00,71.59,71.63,71.59,71.63,15300.0,56.9726,57.0044,56.9726,57.0044,15300.0
2015-02-20 14:55:00,71.64,71.66,71.61,71.65,20900.0,57.0123,57.0283,56.9885,57.0203,20900.0
2015-02-20 15:00:00,71.64,71.69,71.63,71.64,30400.0,57.0123,57.0521,57.0044,57.0123,30400.0
2015-02-20 15:05:00,71.65,71.71,71.63,71.7,17500.0,57.0203,57.0681,57.0044,57.0601,17500.0
2015-02-20 15:10:00,71.7,71.72,71.65,71.66,14600.0,57.0601,57.076,57.0203,57.0283,14600.0
2015-02-20 15:15:00,71.67,71.67,71.56,71.59,25600.0,57.0362,57.0362,56.9487,56.9726,25600.0
2015-02-20 15:20:00,71.6,71.65,71.6,71.65,15900.0,56.9805,57.0203,56.9805,57.0203,15900.0
2015-02-20 15:25:00,71.64,71.64,71.59,71.64,18800.0,57.0123,57.0123,56.9726,57.0123,18800.0
2015-02-20 15:30:00,71.64,71.67,71.6,71.64,27300.0,57.0123,57.0362,56.9805,57.0123,27300.0
2015-02-20 15:35:00,71.64,71.68,71.62,71.67,26400.0,57.0123,57.0442,56.9964,57.0362,26400.0
2015-02-20 15:40:00,71.67,71.72,71.66,71.69,31000.0,57.0362,57.076,57.0283,57.0521,31000.0
2015-02-20 15:45:00,71.69,71.71,71.59,71.59,48400.0,57.0521,57.0681,56.9726,56.9726,48400.0
2015-02-20 15:50:00,71.6,71.61,71.55,71.57,36300.0,56.9805,56.9885,56.9407,56.9566,36300.0
2015-02-20 15:55:00,71.57,71.61,71.56,71.6,102400.0,56.9566,56.9885,56.9487,56.9805,102400.0
2015-02-23 09:30:00,71.37,71.4,71.14,71.31,70600.0,56.7975,56.8213,56.6144,56.7497,70600.0
2015-02-23 09:35:00,71.32,71.36,71.28,71.28,26400.0,56.7577,56.7895,56.7259,56.7259,26400.0
2015-02-23 09:40:00,71.3,71.31,71.24,71.24,29400.0,56.7418,56.7497,56.694,56.694,29400.0
2015-02-23 09:45:00,71.25,71.28,71.21,71.21,30400.0,56.702,56.7259,56.6701,56.6701,30400.0
2015-02-23 09:50:00,71.22,71.28,71.2,71.28,24200.0,56.6781,56.7259,56.6622,56.7259,24200.0
2015-02-23 09:55:00,71.29,71.29,71.13,71.2,81000.0,56.7338,56.7338,56.6065,56.6622,81000.0
2015-02-23 10:00:00,71.2,71.24,71.16,71.24,13500.0,56.6622,56.694,56.6304,56.694,13500.0
2015-02-23 10:05:00,71.24,71.28,71.23,71.28,20800.0,56.694,56.7259,56.6861,56.7259,20800.0
2015-02-23 10:10:00,71.29,71.32,71.25,71.28,8700.0,56.7338,56.7577,56.702,56.7259,8700.0
2015-02-23 10:15:00,71.28,71.33,71.24,71.33,12200.0,56.7259,56.7656,56.694,56.7656,12200.0
2015-02-23 10:20:00,71.33,71.35,71.28,71.32,21500.0,56.7656,56.7816,56.7259,56.7577,21500.0
2015-02-23 10:25:00,71.32,71.32,71.18,71.2,26900.0,56.7577,56.7577,56.6463,56.6622,26900.0
2015-02-23 10:30:00,71.2,71.22,71.16,71.21,57900.0,56.6622,56.6781,56.6304,56.6701,57900.0
2015-02-23 10:35:00,71.21,71.22,71.16,71.17,11300.0,56.6701,56.6781,56.6304,56.6383,11300.0
2015-02-23 10:40:00,71.17,71.18,71.13,71.15,13200.0,56.6383,56.6463,56.6065,56.6224,13200.0
2015-02-23 10:45:00,71.14,71.14,71.07,71.09,59300.0,56.6144,56.6144,56.5587,56.5746,59300.0
2015-02-23 10:50:00,71.09,71.1,71.05,71.07,21200.0,56.5746,56.5826,56.5428,56.5587,21200.0
2015-02-23 10:55:00,71.08,71.12,71.07,71.1,18900.0,56.5667,56.5985,56.5587,56.5826,18900.0
2015-02-23 11:00:00,71.09,71.13,71.06,71.12,17700.0,56.5746,56.6065,56.5508,56.5985,17700.0
2015-02-23 11:05:00,71.12,71.16,71.1,71.16,17300.0,56.5985,56.6304,56.5826,56.6304,17300.0
2015-02-23 11:10:00,71.16,71.16,71.11,71.11,10900.0,56.6304,56.6304,56.5906,56.5906,10900.0
2015-02-23 11:15:00,71.12,71.19,71.11,71.19,15000.0,56.5985,56.6542,56.5906,56.6542,15000.0
2015-02-23 11:20:00,71.18,71.27,71.18,71.24,9600.0,56.6463,56.7179,56.6463,56.694,9600.0
2015-02-23 11:25:00,71.24,71.27,71.23,71.23,6900.0,56.694,56.7179,56.6861,56.6861,6900.0
2015-02-23 11:30:00,71.23,71.29,71.21,71.27,15900.0,56.6861,56.7338,56.6701,56.7179,15900.0
2015-02-23 11:35:00,71.27,71.28,71.2,71.21,10000.0,56.7179,56.7259,56.6622,56.6701,10000.0
2015-02-23 11:40:00,71.21,71.22,71.17,71.19,8300.0,56.6701,56.6781,56.6383,56.6542,8300.0
2015-02-23 11:45:00,71.2,71.22,71.19,71.2,9200.0,56.6622,56.6781,56.6542,56.6622,9200.0
2015-02-23 11:50:00,71.2,71.21,71.18,71.21,8000.0,56.6622,56.6701,56.6463,56.6701,8000.0
2015-02-23 11:55:00,71.2,71.24,71.18,71.22,25900.0,56.6622,56.694,56.6463,56.6781,25900.0
2015-02-23 12:00:00,71.22,71.22,71.18,71.2,3200.0,56.6781,56.6781,56.6463,56.6622,3200.0
2015-02-23 12:05:00,71.19,71.22,71.19,71.21,12100.0,56.6542,56.6781,56.6542,56.6701,12100.0
2015-02-23 12:10:00,71.21,71.23,71.2,71.2,6500.0,56.6701,56.6861,56.6622,56.6622,6500.0
2015-02-23 12:15:00,71.2,71.22,71.18,71.22,7600.0,56.6622,56.6781,56.6463,56.6781,7600.0
2015-02-23 12:20:00,71.21,71.22,71.18,71.21,18800.0,56.6701,56.6781,56.6463,56.6701,18800.0
2015-02-23 12:25:00,71.2,71.21,71.19,71.2,9200.0,56.6622,56.6701,56.6542,56.6622,9200.0
2015-02-23 12:30:00,71.2,71.22,71.19,71.2,15900.0,56.6622,56.6781,56.6542,56.6622,15900.0
2015-02-23 12:35:00,71.21,71.23,71.17,71.19,15200.0,56.6701,56.6861,56.6383,56.6542,15200.0
2015-02-23 12:40:00,71.18,71.2,71.18,71.18,14300.0,56.6463,56.6622,56.6463,56.6463,14300.0
2015-02-23 12:45:00,71.19,71.2,71.16,71.17,20900.0,56.6542,56.6622,56.6304,56.6383,20900.0
2015-02-23 12:50:00,71.16,71.19,71.16,71.19,10700.0,56.6304,56.6542,56.6304,56.6542,10700.0
2015-02-23 12:55:00,71.19,71.2,71.15,71.16,17100.0,56.6542,56.6622,56.6224,56.6304,17100.0
2015-02-23 13:00:00,71.16,71.17,71.14,71.17,15700.0,56.6304,56.6383,56.6144,56.6383,15700.0
2015-02-23 13:05:00,71.17,71.19,71.16,71.17,10200.0,56.6383,56.6542,56.6304,56.6383,10200.0
2015-02-23 13:10:00,71.18,71.23,71.18,71.21,15800.0,56.6463,56.6861,56.6463,56.6701,15800.0
2015-02-23 13:15:00,71.2,71.21,71.2,71.2,6300.0,56.6622,56.6701,56.6622,56.6622,6300.0
2015-02-23 13:20:00,71.21,71.23,71.19,71.22,4600.0,56.6701,56.6861,56.6542,56.6781,4600.0
2015-02-23 13:25:00,71.23,71.24,71.18,71.19,12500.0,56.6861,56.694,56.6463,56.6542,12500.0
2015-02-23 13:30:00,71.19,71.23,71.16,71.19,23100.0,56.6542,56.6861,56.6304,56.6542,23100.0
2015-02-23 13:35:00,71.19,71.2,71.18,71.2,16100.0,56.6542,56.6622,56.6463,56.6622,16100.0
2015-02-23 13:40:00,71.2,71.23,71.19,71.22,16500.0,56.6622,56.6861,56.6542,56.6781,16500.0
2015-02-23 13:45:00,71.22,71.24,71.2,71.22,13900.0,56.6781,56.694,56.6622,56.6781,13900.0
2015-02-23 13:50:00,71.22,71.25,71.22,71.24,15900.0,56.6781,56.702,56.6781,56.694,15900.0
2015-02-23 13:55:00,71.24,71.26,71.23,71.26,6400.0,56.694,56.7099,56.6861,56.7099,6400.0
2015-02-23 14:00:00,71.25,71.27,71.25,71.26,7500.0,56.702,56.7179,56.702,56.7099,7500.0
2015-02-23 14:05:00,71.25,71.27,71.24,71.25,8700.0,56.702,56.7179,56.694,56.702,8700.0
2015-02-23 14:10:00,71.24,71.25,71.22,71.23,4400.0,56.694,56.702,56.6781,56.6861,4400.0
2015-02-23 14:15:00,71.23,71.23,71.19,71.2,10400.0,56.6861,56.6861,56.6542,56.6622,10400.0
2015-02-23 14:20:00,71.19,71.23,71.19,71.22,13200.0,56.6542,56.6861,56.6542,56.6781,13200.0
2015-02-23 14:25:00,71.23,71.24,71.21,71.23,8300.0,56.6861,56.694,56.6701,56.6861,8300.0
2015-02-23 14:30:00,71.22,71.23,71.17,71.17,10600.0,56.6781,56.6861,56.6383,56.6383,10600.0
2015-02-23 14:35:00,71.18,71.19,71.14,71.15,12500.0,56.6463,56.6542,56.6144,56.6224,12500.0
2015-02-23 14:40:00,71.14,71.15,71.11,71.13,9300.0,56.6144,56.6224,56.5906,56.6065,9300.0
2015-02-23 14:45:00,71.13,71.17,71.12,71.17,14200.0,56.6065,56.6383,56.5985,56.6383,14200.0
2015-02-23 14:50:00,71.17,71.18,71.16,71.17,8600.0,56.6383,56.6463,56.6304,56.6383,8600.0
2015-02-23 14:55:00,71.16,71.2,71.16,71.16,11700.0,56.6304,56.6622,56.6304,56.6304,11700.0
2015-02-23 15:00:00,71.17,71.19,71.13,71.13,12100.0,56.6383,56.6542,56.6065,56.6065,12100.0
2015-02-23 15:05:00,71.13,71.18,71.11,71.15,18400.0,56.6065,56.6463,56.5906,56.6224,18400.0
2015-02-23 15:10:00,71.14,71.15,71.07,71.09,118400.0,56.6144,56.6224,56.5587,56.5746,118400.0
2015-02-23 15:15:00,71.09,71.13,71.09,71.11,13500.0,56.5746,56.6065,56.5746,56.5906,13500.0
2015-02-23 15:20:00,71.11,71.13,71.1,71.11,14200.0,56.5906,56.6065,56.5826,56.5906,14200.0
2015-02-23 15:25:00,71.11,71.15,71.1,71.15,15100.0,56.5906,56.6224,56.5826,56.6224,15100.0
2015-02-23 15:30:00,71.15,71.2,71.15,71.18,27300.0,56.6224,56.6622,56.6224,56.6463,27300.0
2015-02-23 15:35:00,71.19,71.21,71.17,71.21,21800.0,56.6542,56.6701,56.6383,56.6701,21800.0
2015-02-23 15:40:00,71.21,71.24,71.19,71.24,19900.0,56.6701,56.694,56.6542,56.694,19900.0
2015-02-23 15:45:00,71.24,71.27,71.21,71.22,26700.0,56.694,56.7179,56.6701,56.6781,26700.0
2015-02-23 15:50:00,71.23,71.25,71.21,71.22,32600.0,56.6861,56.702,56.6701,56.6781,32600.0
2015-02-23 15:55:00,71.22,71.27,71.2,71.27,76600.0,56.6781,56.7179,56.6622,56.7179,76600.0
2015-02-24 09:30:00,71.07,71.47,71.07,71.33,61600.0,56.5587,56.8771,56.5587,56.7656,61600.0
2015-02-24 09:35:00,71.37,71.37,71.32,71.35,7700.0,56.7975,56.7975,56.7577,56.7816,7700.0
2015-02-24 09:40:00,71.35,71.47,71.3,71.47,22800.0,56.7816,56.8771,56.7418,56.8771,22800.0
2015-02-24 09:45:00,71.47,71.47,71.4,71.45,18300.0,56.8771,56.8771,56.8213,56.8611,18300.0
2015-02-24 09:50:00,71.45,71.59,71.43,71.57,66500.0,56.8611,56.9726,56.8452,56.9566,66500.0
2015-02-24 09:55:00,71.57,71.58,71.52,71.56,13200.0,56.9566,56.9646,56.9168,56.9487,13200.0
2015-02-24 10:00:00,71.56,71.56,71.42,71.49,28400.0,56.9487,56.9487,56.8373,56.893,28400.0
2015-02-24 10:05:00,71.49,71.62,71.49,71.61,18400.0,56.893,56.9964,56.893,56.9885,18400.0
2015-02-24 10:10:00,71.61,71.65,71.58,71.64,13000.0,56.9885,57.0203,56.9646,57.0123,13000.0
2015-02-24 10:15:00,71.65,71.66,71.55,71.63,11200.0,57.0203,57.0283,56.9407,57.0044,11200.0
2015-02-24 10:20:00,71.66,71.75,71.63,71.73,25900.0,57.0283,57.0999,57.0044,57.084,25900.0
2015-02-24 10:25:00,71.74,71.84,71.74,71.79,27100.0,57.0919,57.1715,57.0919,57.1317,27100.0
2015-02-24 10:30:00,71.79,71.84,71.76,71.79,10400.0,57.1317,57.1715,57.1078,57.1317,10400.0
2015-02-24 10:35:00,71.79,71.84,71.77,71.78,12000.0,57.1317,57.1715,57.1158,57.1238,12000.0
2015-02-24 10:40:00,71.79,71.82,71.76,71.79,19800.0,57.1317,57.1556,57.1078,57.1317,19800.0
2015-02-24 10:45:00,71.79,71.8,71.73,71.77,10400.0,57.1317,57.1397,57.084,57.1158,10400.0
2015-02-24 10:50:00,71.78,71.79,71.74,71.76,10500.0,57.1238,57.1317,57.0919,57.1078,10500.0
2015-02-24 10:55:00,71.76,71.77,71.74,71.75,11900.0,57.1078,57.1158,57.0919,57.0999,11900.0
2015-02-24 11:00:00,71.75,71.77,71.72,71.74,17400.0,57.0999,57.1158,57.076,57.0919,17400.0
2015-02-24 11:05:00,71.75,71.77,71.73,71.76,13800.0,57.0999,57.1158,57.084,57.1078,13800.0
2015-02-24 11:10:00,71.76,71.77,71.71,71.72,40900.0,57.1078,57.1158,57.0681,57.076,40900.0
2015-02-24 11:15:00,71.72,71.73,71.69,71.7,11600.0,57.076,57.084,57.0521,57.0601,11600.0
2015-02-24 11:20:00,71.71,71.73,71.69,71.73,17200.0,57.0681,57.084,57.0521,57.084,17200.0
2015-02-24 11:25:00,71.73,71.74,71.68,71.69,39400.0,57.084,57.0919,57.0442,57.0521,39400.0
2015-02-24 11:30:00,71.69,71.77,71.68,71.76,35900.0,57.0521,57.1158,57.0442,57.1078,35900.0
2015-02-24 11:35:00,71.76,71.76,71.73,71.76,7700.0,57.1078,57.1078,57.084,57.1078,7700.0
2015-02-24 11:40:00,71.76,71.77,71.73,71.75,16200.0,57.1078,57.1158,57.084,57.0999,16200.0
2015-02-24 11:45:00,71.75,71.79,71.74,71.76,13100.0,57.0999,57.1317,57.0919,57.1078,13100.0
2015-02-24 11:50:00,71.77,71.81,71.75,71.81,17300.0,57.1158,57.1476,57.0999,57.1476,17300.0
2015-02-24 11:55:00,71.8,71.81,71.79,71.79,8500.0,57.1397,57.1476,57.1317,57.1317,8500.0
2015-02-24 12:00:00,71.76,71.81,71.74,71.79,18600.0,57.1078,57.1476,57.0919,57.1317,18600.0
2015-02-24 12:05:00,71.78,71.82,71.75,71.78,29600.0,57.1238,57.1556,57.0999,57.1238,29600.0
2015-02-24 12:10:00,71.78,71.82,71.77,71.79,16300.0,57.1238,57.1556,57.1158,57.1317,16300.0
2015-02-24 12:15:00,71.79,71.79,71.74,71.76,8600.0,57.1317,57.1317,57.0919,57.1078,8600.0
2015-02-24 12:20:00,71.76,71.78,71.75,71.76,9500.0,57.1078,57.1238,57.0999,57.1078,9500.0
2015-02-24 12:25:00,71.76,71.76,71.73,71.75,17700.0,57.1078,57.1078,57.084,57.0999,17700.0
2015-02-24 12:30:00,71.74,71.76,71.61,71.67,30300.0,57.0919,57.1078,56.9885,57.0362,30300.0
2015-02-24 12:35:00,71.66,71.67,71.62,71.67,11400.0,57.0283,57.0362,56.9964,57.0362,11400.0
2015-02-24 12:40:00,71.67,71.71,71.65,71.7,22600.0,57.0362,57.0681,57.0203,57.0601,22600.0
2015-02-24 12:45:00,71.68,71.75,71.68,71.73,10000.0,57.0442,57.0999,57.0442,57.084,10000.0
2015-02-24 12:50:00,71.75,71.75,71.71,71.74,8500.0,57.0999,57.0999,57.0681,57.0919,8500.0
2015-02-24 12:55:00,71.74,71.78,71.72,71.74,26500.0,57.0919,57.1238,57.076,57.0919,26500.0
2015-02-24 13:00:00,71.72,71.75,71.66,71.72,43900.0,57.076,57.0999,57.0283,57.076,43900.0
2015-02-24 13:05:00,71.71,71.76,71.67,71.76,18000.0,57.0681,57.1078,57.0362,57.1078,18000.0
2015-02-24 13:10:00,71.77,71.79,71.76,71.78,6300.0,57.1158,57.1317,57.1078,57.1238,6300.0
2015-02-24 13:15:00,71.78,71.81,71.76,71.81,4700.0,57.1238,57.1476,57.1078,57.1476,4700.0
2015-02-24 13:20:00,71.8,71.84,71.79,71.81,6800.0,57.1397,57.1715,57.1317,57.1476,6800.0
2015-02-24 13:25:00,71.79,71.83,71.77,71.78,14900.0,57.1317,57.1636,57.1158,57.1238,14900.0
2015-02-24 13:30:00,71.77,71.78,71.74,71.76,24700.0,57.1158,57.1238,57.0919,57.1078,24700.0
2015-02-24 13:35:00,71.76,71.77,71.72,71.73,16200.0,57.1078,57.1158,57.076,57.084,16200.0
2015-02-24 13:40:00,71.73,71.74,71.71,71.73,19700.0,57.084,57.0919,57.0681,57.084,19700.0
2015-02-24 13:45:00,71.72,71.73,71.7,71.73,13000.0,57.076,57.084,57.0601,57.084,13000.0
2015-02-24 13:50:00,71.73,71.74,71.69,71.72,13000.0,57.084,57.0919,57.0521,57.076,13000.0
2015-02-24 13:55:00,71.72,71.77,71.7,71.75,8500.0,57.076,57.1158,57.0601,57.0999,8500.0
2015-02-24 14:00:00,71.75,71.76,71.72,71.75,10100.0,57.0999,57.1078,57.076,57.0999,10100.0
2015-02-24 14:05:00,71.75,71.75,71.69,71.69,12800.0,57.0999,57.0999,57.0521,57.0521,12800.0
2015-02-24 14:10:00,71.7,71.7,71.68,71.68,8200.0,57.0601,57.0601,57.0442,57.0442,8200.0
2015-02-24 14:15:00,71.69,71.73,71.68,71.73,3900.0,57.0521,57.084,57.0442,57.084,3900.0
2015-02-24 14:20:00,71.74,71.75,71.73,71.73,14000.0,57.0919,57.0999,57.084,57.084,14000.0
2015-02-24 14:25:00,71.73,71.75,71.69,71.7,10100.0,57.084,57.0999,57.0521,57.0601,10100.0
2015-02-24 14:30:00,71.7,71.71,71.67,71.7,11200.0,57.0601,57.0681,57.0362,57.0601,11200.0
2015-02-24 14:35:00,71.7,71.75,71.7,71.75,8600.0,57.0601,57.0999,57.0601,57.0999,8600.0
2015-02-24 14:40:00,71.75,71.77,71.73,71.74,11100.0,57.0999,57.1158,57.084,57.0919,11100.0
2015-02-24 14:45:00,71.75,71.75,71.68,71.69,18600.0,57.0999,57.0999,57.0442,57.0521,18600.0
2015-02-24 14:50:00,71.69,71.73,71.68,71.73,17200.0,57.0521,57.084,57.0442,57.084,17200.0
2015-02-24 14:55:00,71.73,71.75,71.72,71.74,14900.0,57.084,57.0999,57.076,57.0919,14900.0
2015-02-24 15:00:00,71.74,71.78,71.72,71.73,12400.0,57.0919,57.1238,57.076,57.084,12400.0
2015-02-24 15:05:00,71.73,71.78,71.72,71.77,13800.0,57.084,57.1238,57.076,57.1158,13800.0
2015-02-24 15:10:00,71.77,71.77,71.73,71.75,15400.0,57.1158,57.1158,57.084,57.0999,15400.0
2015-02-24 15:15:00,71.75,71.81,71.74,71.81,15200.0,57.0999,57.1476,57.0919,57.1476,15200.0
2015-02-24 15:20:00,71.81,71.84,71.78,71.8,36400.0,57.1476,57.1715,57.1238,57.1397,36400.0
2015-02-24 15:25:00,71.8,71.84,71.78,71.84,20400.0,57.1397,57.1715,57.1238,57.1715,20400.0
2015-02-24 15:30:00,71.84,71.85,71.78,71.78,16900.0,57.1715,57.1795,57.1238,57.1238,16900.0
2015-02-24 15:35:00,71.78,71.84,71.78,71.84,21400.0,57.1238,57.1715,57.1238,57.1715,21400.0
2015-02-24 15:40:00,71.84,71.87,71.83,71.84,36500.0,57.1715,57.1954,57.1636,57.1715,36500.0
2015-02-24 15:45:00,71.84,71.84,71.72,71.73,39700.0,57.1715,57.1715,57.076,57.084,39700.0
2015-02-24 15:50:00,71.73,71.75,71.69,71.7,33400.0,57.084,57.0999,57.0521,57.0601,33400.0
2015-02-24 15:55:00,71.69,71.7,71.63,71.68,97000.0,57.0521,57.0601,57.0044,57.0442,97000.0
2015-02-25 09:30:00,71.54,71.67,71.43,71.66,31400.0,56.9328,57.0362,56.8452,57.0283,31400.0
2015-02-25 09:35:00,71.66,71.71,71.63,71.68,13900.0,57.0283,57.0681,57.0044,57.0442,13900.0
2015-02-25 09:40:00,71.68,71.73,71.61,71.73,10800.0,57.0442,57.084,56.9885,57.084,10800.0
2015-02-25 09:45:00,71.73,71.73,71.64,71.64,9200.0,57.084,57.084,57.0123,57.0123,9200.0
2015-02-25 09:50:00,71.64,71.71,71.62,71.7,13100.0,57.0123,57.0681,56.9964,57.0601,13100.0
2015-02-25 09:55:00,71.69,71.71,71.65,71.7,11500.0,57.0521,57.0681,57.0203,57.0601,11500.0
2015-02-25 10:00:00,71.69,71.7,71.63,71.7,9100.0,57.0521,57.0601,57.0044,57.0601,9100.0
2015-02-25 10:05:00,71.68,71.77,71.64,71.73,15100.0,57.0442,57.1158,57.0123,57.084,15100.0
2015-02-25 10:10:00,71.73,71.74,71.7,71.73,10700.0,57.084,57.0919,57.0601,57.084,10700.0
2015-02-25 10:15:00,71.72,71.77,71.7,71.77,18200.0,57.076,57.1158,57.0601,57.1158,18200.0
2015-02-25 10:20:00,71.77,71.77,71.71,71.71,14300.0,57.1158,57.1158,57.0681,57.0681,14300.0
2015-02-25 10:25:00,71.72,71.75,71.7,71.7,14700.0,57.076,57.0999,57.0601,57.0601,14700.0
2015-02-25 10:30:00,71.7,71.75,71.66,71.67,10800.0,57.0601,57.0999,57.0283,57.0362,10800.0
2015-02-25 10:35:00,71.67,71.71,71.65,71.69,13200.0,57.0362,57.0681,57.0203,57.0521,13200.0
2015-02-25 10:40:00,71.68,71.75,71.65,71.73,15400.0,57.0442,57.0999,57.0203,57.084,15400.0
2015-02-25 10:45:00,71.73,71.74,71.69,71.72,10700.0,57.084,57.0919,57.0521,57.076,10700.0
2015-02-25 10:50:00,71.72,71.72,71.65,71.65,12400.0,57.076,57.076,57.0203,57.0203,12400.0
2015-02-25 10:55:00,71.64,71.66,71.58,71.58,16400.0,57.0123,57.0283,56.9646,56.9646,16400.0
2015-02-25 11:00:00,71.59,71.6,71.53,71.56,35300.0,56.9726,56.9805,56.9248,56.9487,35300.0
2015-02-25 11:05:00,71.55,71.56,71.52,71.52,7100.0,56.9407,56.9487,56.9168,56.9168,7100.0
2015-02-25 11:10:00,71.51,71.54,71.49,71.53,7500.0,56.9089,56.9328,56.893,56.9248,7500.0
2015-02-25 11:15:00,71.54,71.66,71.53,71.65,13100.0,56.9328,57.0283,56.9248,57.0203,13100.0
2015-02-25 11:20:00,71.66,71.66,71.62,71.63,13800.0,57.0283,57.0283,56.9964,57.0044,13800.0
2015-02-25 11:25:00,71.63,71.66,71.62,71.62,19900.0,57.0044,57.0283,56.9964,56.9964,19900.0
2015-02-25 11:30:00,71.62,71.64,71.59,71.62,17900.0,56.9964,57.0123,56.9726,56.9964,17900.0
2015-02-25 11:35:00,71.61,71.63,71.57,71.59,13500.0,56.9885,57.0044,56.9566,56.9726,13500.0
2015-02-25 11:40:00,71.58,71.61,71.54,71.55,17300.0,56.9646,56.9885,56.9328,56.9407,17300.0
2015-02-25 11:45:00,71.54,71.58,71.53,71.58,9300.0,56.9328,56.9646,56.9248,56.9646,9300.0
2015-02-25 11:50:00,71.58,71.64,71.58,71.6,10500.0,56.9646,57.0123,56.9646,56.9805,10500.0
2015-02-25 11:55:00,71.61,71.61,71.59,71.59,5500.0,56.9885,56.9885,56.9726,56.9726,5500.0
2015-02-25 12:00:00,71.58,71.59,71.57,71.58,8300.0,56.9646,56.9726,56.9566,56.9646,8300.0
2015-02-25 12:05:00,71.58,71.59,71.53,71.53,5200.0,56.9646,56.9726,56.9248,56.9248,5200.0
2015-02-25 12:10:00,71.53,71.54,71.49,71.5,14400.0,56.9248,56.9328,56.893,56.9009,14400.0
2015-02-25 12:15:00,71.5,71.5,71.46,71.48,19900.0,56.9009,56.9009,56.8691,56.885,19900.0
2015-02-25 12:20:00,71.48,71.51,71.46,71.49,10800.0,56.885,56.9089,56.8691,56.893,10800.0
2015-02-25 12:25:00,71.5,71.5,71.47,71.48,8500.0,56.9009,56.9009,56.8771,56.885,8500.0
2015-02-25 12:30:00,71.48,71.51,71.47,71.47,11800.0,56.885,56.9089,56.8771,56.8771,11800.0
2015-02-25 12:35:00,71.47,71.47,71.45,71.47,7900.0,56.8771,56.8771,56.8611,56.8771,7900.0
2015-02-25 12:40:00,71.46,71.48,71.44,71.47,6500.0,56.8691,56.885,56.8532,56.8771,6500.0
2015-02-25 12:45:00,71.47,71.49,71.46,71.48,13400.0,56.8771,56.893,56.8691,56.885,13400.0
2015-02-25 12:50:00,71.48,71.49,71.45,71.47,8300.0,56.885,56.893,56.8611,56.8771,8300.0
2015-02-25 12:55:00,71.47,71.47,71.43,71.44,6700.0,56.8771,56.8771,56.8452,56.8532,6700.0
2015-02-25 13:00:00,71.44,71.49,71.44,71.45,10300.0,56.8532,56.893,56.8532,56.8611,10300.0
2015-02-25 13:05:00,71.46,71.47,71.37,71.38,15100.0,56.8691,56.8771,56.7975,56.8054,15100.0
2015-02-25 13:10:00,71.37,71.45,71.37,71.45,15800.0,56.7975,56.8611,56.7975,56.8611,15800.0
2015-02-25 13:15:00,71.45,71.46,71.43,71.45,17000.0,56.8611,56.8691,56.8452,56.8611,17000.0
2015-02-25 13:20:00,71.44,71.45,71.43,71.44,8900.0,56.8532,56.8611,56.8452,56.8532,8900.0
2015-02-25 13:25:00,71.44,71.45,71.44,71.45,12900.0,56.8532,56.8611,56.8532,56.8611,12900.0
2015-02-25 13:30:00,71.45,71.47,71.41,71.44,47600.0,56.8611,56.8771,56.8293,56.8532,47600.0
2015-02-25 13:35:00,71.46,71.56,71.45,71.54,20100.0,56.8691,56.9487,56.8611,56.9328,20100.0
2015-02-25 13:40:00,71.54,71.57,71.52,71.54,14800.0,56.9328,56.9566,56.9168,56.9328,14800.0
2015-02-25 13:45:00,71.53,71.54,71.49,71.54,10600.0,56.9248,56.9328,56.893,56.9328,10600.0
2015-02-25 13:50:00,71.54,71.55,71.5,71.52,11800.0,56.9328,56.9407,56.9009,56.9168,11800.0
2015-02-25 13:55:00,71.52,71.53,71.47,71.47,23600.0,56.9168,56.9248,56.8771,56.8771,23600.0
2015-02-25 14:00:00,71.47,71.49,71.44,71.44,20600.0,56.8771,56.893,56.8532,56.8532,20600.0
2015-02-25 14:05:00,71.43,71.45,71.4,71.43,14300.0,56.8452,56.8611,56.8213,56.8452,14300.0
2015-02-25 14:10:00,71.43,71.45,71.39,71.4,15600.0,56.8452,56.8611,56.8134,56.8213,15600.0
2015-02-25 14:15:00,71.39,71.49,71.39,71.43,39500.0,56.8134,56.893,56.8134,56.8452,39500.0
2015-02-25 14:20:00,71.42,71.44,71.39,71.4,10800.0,56.8373,56.8532,56.8134,56.8213,10800.0
2015-02-25 14:25:00,71.41,71.43,71.4,71.41,11300.0,56.8293,56.8452,56.8213,56.8293,11300.0
2015-02-25 14:30:00,71.4,71.41,71.37,71.38,15500.0,56.8213,56.8293,56.7975,56.8054,15500.0
2015-02-25 14:35:00,71.37,71.39,71.26,71.27,33500.0,56.7975,56.8134,56.7099,56.7179,33500.0
2015-02-25 14:40:00,71.26,71.29,71.23,71.24,31100.0,56.7099,56.7338,56.6861,56.694,31100.0
2015-02-25 14:45:00,71.25,71.27,71.2,71.2,39700.0,56.702,56.7179,56.6622,56.6622,39700.0
2015-02-25 14:50:00,71.2,71.21,71.12,71.17,31900.0,56.6622,56.6701,56.5985,56.6383,31900.0
2015-02-25 14:55:00,71.17,71.19,71.14,71.17,21100.0,56.6383,56.6542,56.6144,56.6383,21100.0
2015-02-25 15:00:00,71.17,71.2,71.11,71.12,18500.0,56.6383,56.6622,56.5906,56.5985,18500.0
2015-02-25 15:05:00,71.12,71.17,71.12,71.13,13900.0,56.5985,56.6383,56.5985,56.6065,13900.0
2015-02-25 15:10:00,71.12,71.2,71.12,71.19,19700.0,56.5985,56.6622,56.5985,56.6542,19700.0
2015-02-25 15:15:00,71.19,71.2,71.17,71.2,13200.0,56.6542,56.6622,56.6383,56.6622,13200.0
2015-02-25 15:20:00,71.21,71.22,71.16,71.19,19300.0,56.6701,56.6781,56.6304,56.6542,19300.0
2015-02-25 15:25:00,71.19,71.19,71.1,71.1,23900.0,56.6542,56.6542,56.5826,56.5826,23900.0
2015-02-25 15:30:00,71.09,71.17,71.09,71.15,21800.0,56.5746,56.6383,56.5746,56.6224,21800.0
2015-02-25 15:35:00,71.14,71.2,71.14,71.16,23000.0,56.6144,56.6622,56.6144,56.6304,23000.0
2015-02-25 15:40:00,71.17,71.22,71.16,71.2,27700.0,56.6383,56.6781,56.6304,56.6622,27700.0
2015-02-25 15:45:00,71.2,71.21,71.13,71.16,40000.0,56.6622,56.6701,56.6065,56.6304,40000.0
2015-02-25 15:50:00,71.16,71.19,71.15,71.19,51000.0,56.6304,56.6542,56.6224,56.6542,51000.0
2015-02-25 15:55:00,71.19,71.2,71.11,71.12,129100.0,56.6542,56.6622,56.5906,56.5985,129100.0
2015-02-26 09:30:00,70.87,71.05,70.87,70.93,43600.0,56.6368,56.7807,56.6368,56.6848,43600.0
2015-02-26 09:35:00,70.99,71.14,70.99,71.13,38500.0,56.7327,56.8526,56.7327,56.8446,38500.0
2015-02-26 09:40:00,71.15,71.15,71.07,71.12,11800.0,56.8606,56.8606,56.7967,56.8366,11800.0
2015-02-26 09:45:00,71.14,71.14,71.0,71.06,18400.0,56.8526,56.8526,56.7407,56.7887,18400.0
2015-02-26 09:50:00,71.08,71.11,70.96,70.96,38300.0,56.8047,56.8286,56.7088,56.7088,38300.0
2015-02-26 09:55:00,70.96,71.05,70.93,71.02,17800.0,56.7088,56.7807,56.6848,56.7567,17800.0
2015-02-26 10:00:00,71.0,71.1,70.97,71.1,18100.0,56.7407,56.8206,56.7168,56.8206,18100.0
2015-02-26 10:05:00,71.08,71.1,71.05,71.07,18000.0,56.8047,56.8206,56.7807,56.7967,18000.0
2015-02-26 10:10:00,71.09,71.1,70.99,71.07,50200.0,56.8127,56.8206,56.7327,56.7967,50200.0
2015-02-26 10:15:00,71.07,71.11,71.06,71.1,25200.0,56.7967,56.8286,56.7887,56.8206,25200.0
2015-02-26 10:20:00,71.09,71.09,71.06,71.06,21300.0,56.8127,56.8127,56.7887,56.7887,21300.0
2015-02-26 10:25:00,71.07,71.07,70.98,71.02,33100.0,56.7967,56.7967,56.7247,56.7567,33100.0
2015-02-26 10:30:00,71.02,71.02,70.99,71.01,10100.0,56.7567,56.7567,56.7327,56.7487,10100.0
2015-02-26 10:35:00,71.03,71.11,71.02,71.03,19900.0,56.7647,56.8286,56.7567,56.7647,19900.0
2015-02-26 10:40:00,71.04,71.05,71.0,71.05,13200.0,56.7727,56.7807,56.7407,56.7807,13200.0
2015-02-26 10:45:00,71.05,71.07,71.01,71.02,17300.0,56.7807,56.7967,56.7487,56.7567,17300.0
2015-02-26 10:50:00,71.01,71.06,71.01,71.05,13000.0,56.7487,56.7887,56.7487,56.7807,13000.0
2015-02-26 10:55:00,71.06,71.08,71.04,71.08,7500.0,56.7887,56.8047,56.7727,56.8047,7500.0
2015-02-26 11:00:00,71.08,71.14,71.08,71.13,27200.0,56.8047,56.8526,56.8047,56.8446,27200.0
2015-02-26 11:05:00,71.13,71.19,71.11,71.18,20700.0,56.8446,56.8926,56.8286,56.8846,20700.0
2015-02-26 11:10:00,71.18,71.2,71.17,71.19,10500.0,56.8846,56.9006,56.8766,56.8926,10500.0
2015-02-26 11:15:00,71.19,71.2,71.18,71.2,18700.0,56.8926,56.9006,56.8846,56.9006,18700.0
2015-02-26 11:20:00,71.2,71.22,71.16,71.19,23000.0,56.9006,56.9165,56.8686,56.8926,23000.0
2015-02-26 11:25:00,71.19,71.19,71.13,71.13,20000.0,56.8926,56.8926,56.8446,56.8446,20000.0
2015-02-26 11:30:00,71.13,71.18,71.13,71.15,15000.0,56.8446,56.8846,56.8446,56.8606,15000.0
2015-02-26 11:35:00,71.17,71.19,71.15,71.16,19000.0,56.8766,56.8926,56.8606,56.8686,19000.0
2015-02-26 11:40:00,71.15,71.21,71.14,71.2,8200.0,56.8606,56.9086,56.8526,56.9006,8200.0
2015-02-26 11:45:00,71.2,71.23,71.19,71.22,11100.0,56.9006,56.9245,56.8926,56.9165,11100.0
2015-02-26 11:50:00,71.21,71.23,71.19,71.23,7500.0,56.9086,56.9245,56.8926,56.9245,7500.0
2015-02-26 11:55:00,71.23,71.23,71.18,71.19,8300.0,56.9245,56.9245,56.8846,56.8926,8300.0
2015-02-26 12:00:00,71.19,71.19,71.14,71.18,7500.0,56.8926,56.8926,56.8526,56.8846,7500.0
2015-02-26 12:05:00,71.18,71.21,71.16,71.2,18100.0,56.8846,56.9086,56.8686,56.9006,18100.0
2015-02-26 12:10:00,71.19,71.21,71.18,71.2,11000.0,56.8926,56.9086,56.8846,56.9006,11000.0
2015-02-26 12:15:00,71.21,71.21,71.14,71.14,14800.0,56.9086,56.9086,56.8526,56.8526,14800.0
2015-02-26 12:20:00,71.13,71.17,71.13,71.15,6100.0,56.8446,56.8766,56.8446,56.8606,6100.0
2015-02-26 12:25:00,71.15,71.18,71.15,71.17,5000.0,56.8606,56.8846,56.8606,56.8766,5000.0
2015-02-26 12:30:00,71.16,71.19,71.16,71.17,6200.0,56.8686,56.8926,56.8686,56.8766,6200.0
2015-02-26 12:35:00,71.18,71.21,71.17,71.2,5600.0,56.8846,56.9086,56.8766,56.9006,5600.0
2015-02-26 12:40:00,71.19,71.2,71.16,71.17,6400.0,56.8926,56.9006,56.8686,56.8766,6400.0
2015-02-26 12:45:00,71.17,71.3,71.17,71.28,18400.0,56.8766,56.9805,56.8766,56.9645,18400.0
2015-02-26 12:50:00,71.28,71.28,71.26,71.27,2500.0,56.9645,56.9645,56.9485,56.9565,2500.0
2015-02-26 12:55:00,71.27,71.28,71.26,71.27,8300.0,56.9565,56.9645,56.9485,56.9565,8300.0
2015-02-26 13:00:00,71.27,71.29,71.26,71.28,12300.0,56.9565,56.9725,56.9485,56.9645,12300.0
2015-02-26 13:05:00,71.28,71.29,71.26,71.27,5000.0,56.9645,56.9725,56.9485,56.9565,5000.0
2015-02-26 13:10:00,71.28,71.29,71.26,71.27,7000.0,56.9645,56.9725,56.9485,56.9565,7000.0
2015-02-26 13:15:00,71.27,71.29,71.26,71.26,19900.0,56.9565,56.9725,56.9485,56.9485,19900.0
2015-02-26 13:20:00,71.25,71.25,71.13,71.17,24700.0,56.9405,56.9405,56.8446,56.8766,24700.0
2015-02-26 13:25:00,71.18,71.24,71.18,71.21,6300.0,56.8846,56.9325,56.8846,56.9086,6300.0
2015-02-26 13:30:00,71.21,71.27,71.21,71.27,8900.0,56.9086,56.9565,56.9086,56.9565,8900.0
2015-02-26 13:35:00,71.26,71.28,71.24,71.28,13100.0,56.9485,56.9645,56.9325,56.9645,13100.0
2015-02-26 13:40:00,71.28,71.29,71.27,71.28,7600.0,56.9645,56.9725,56.9565,56.9645,7600.0
2015-02-26 13:45:00,71.28,71.32,71.27,71.3,13100.0,56.9645,56.9965,56.9565,56.9805,13100.0
2015-02-26 13:50:00,71.31,71.34,71.3,71.33,7300.0,56.9885,57.0124,56.9805,57.0045,7300.0
2015-02-26 13:55:00,71.33,71.36,71.33,71.35,8900.0,57.0045,57.0284,57.0045,57.0204,8900.0
2015-02-26 14:00:00,71.36,71.39,71.35,71.39,18500.0,57.0284,57.0524,57.0204,57.0524,18500.0
2015-02-26 14:05:00,71.39,71.4,71.31,71.33,22000.0,57.0524,57.0604,56.9885,57.0045,22000.0
2015-02-26 14:10:00,71.33,71.33,71.29,71.3,10100.0,57.0045,57.0045,56.9725,56.9805,10100.0
2015-02-26 14:15:00,71.31,71.32,71.28,71.29,11000.0,56.9885,56.9965,56.9645,56.9725,11000.0
2015-02-26 14:20:00,71.3,71.35,71.3,71.33,8300.0,56.9805,57.0204,56.9805,57.0045,8300.0
2015-02-26 14:25:00,71.34,71.35,71.25,71.26,17100.0,57.0124,57.0204,56.9405,56.9485,17100.0
2015-02-26 14:30:00,71.25,71.27,71.21,71.22,9600.0,56.9405,56.9565,56.9086,56.9165,9600.0
2015-02-26 14:35:00,71.22,71.23,71.19,71.21,12900.0,56.9165,56.9245,56.8926,56.9086,12900.0
2015-02-26 14:40:00,71.21,71.24,71.18,71.2,15900.0,56.9086,56.9325,56.8846,56.9006,15900.0
2015-02-26 14:45:00,71.19,71.2,71.15,71.16,20700.0,56.8926,56.9006,56.8606,56.8686,20700.0
2015-02-26 14:50:00,71.17,71.18,71.14,71.15,10100.0,56.8766,56.8846,56.8526,56.8606,10100.0
2015-02-26 14:55:00,71.15,71.15,71.11,71.14,18700.0,56.8606,56.8606,56.8286,56.8526,18700.0
2015-02-26 15:00:00,71.14,71.14,71.0,71.03,35900.0,56.8526,56.8526,56.7407,56.7647,35900.0
2015-02-26 15:05:00,71.04,71.1,71.0,71.1,28000.0,56.7727,56.8206,56.7407,56.8206,28000.0
2015-02-26 15:10:00,71.09,71.2,71.09,71.2,19900.0,56.8127,56.9006,56.8127,56.9006,19900.0
2015-02-26 15:15:00,71.2,71.28,71.17,71.27,32200.0,56.9006,56.9645,56.8766,56.9565,32200.0
2015-02-26 15:20:00,71.26,71.29,71.24,71.24,22400.0,56.9485,56.9725,56.9325,56.9325,22400.0
2015-02-26 15:25:00,71.25,71.29,71.24,71.29,23800.0,56.9405,56.9725,56.9325,56.9725,23800.0
2015-02-26 15:30:00,71.29,71.32,71.29,71.31,36300.0,56.9725,56.9965,56.9725,56.9885,36300.0
2015-02-26 15:35:00,71.31,71.33,71.28,71.32,19000.0,56.9885,57.0045,56.9645,56.9965,19000.0
2015-02-26 15:40:00,71.32,71.42,71.31,71.4,49400.0,56.9965,57.0764,56.9885,57.0604,49400.0
2015-02-26 15:45:00,71.39,71.4,71.33,71.37,70500.0,57.0524,57.0604,57.0045,57.0364,70500.0
2015-02-26 15:50:00,71.37,71.41,71.33,71.4,57000.0,57.0364,57.0684,57.0045,57.0604,57000.0
2015-02-26 15:55:00,71.4,71.4,71.3,71.33,93200.0,57.0604,57.0604,56.9805,57.0045,93200.0
2015-02-27 09:30:00,71.07,71.23,70.96,71.23,53300.0,56.7967,56.9245,56.7088,56.9245,53300.0
2015-02-27 09:35:00,71.25,71.27,71.09,71.12,28100.0,56.9405,56.9565,56.8127,56.8366,28100.0
2015-02-27 09:40:00,71.15,71.21,70.86,70.87,24600.0,56.8606,56.9086,56.6288,56.6368,24600.0
2015-02-27 09:45:00,70.87,70.89,70.77,70.82,37300.0,56.6368,56.6528,56.5569,56.5969,37300.0
2015-02-27 09:50:00,70.82,70.87,70.8,70.86,12900.0,56.5969,56.6368,56.5809,56.6288,12900.0
2015-02-27 09:55:00,70.86,70.9,70.78,70.78,11200.0,56.6288,56.6608,56.5649,56.5649,11200.0
2015-02-27 10:00:00,70.77,70.8,70.7,70.8,20000.0,56.5569,56.5809,56.501,56.5809,20000.0
2015-02-27 10:05:00,70.81,70.87,70.8,70.86,11100.0,56.5889,56.6368,56.5809,56.6288,11100.0
2015-02-27 10:10:00,70.84,70.89,70.8,70.82,16400.0,56.6129,56.6528,56.5809,56.5969,16400.0
2015-02-27 10:15:00,70.81,70.84,70.77,70.83,9600.0,56.5889,56.6129,56.5569,56.6049,9600.0
2015-02-27 10:20:00,70.83,70.86,70.79,70.85,10300.0,56.6049,56.6288,56.5729,56.6209,10300.0
2015-02-27 10:25:00,70.85,70.91,70.84,70.91,12400.0,56.6209,56.6688,56.6129,56.6688,12400.0
2015-02-27 10:30:00,70.93,70.96,70.84,70.84,13700.0,56.6848,56.7088,56.6129,56.6129,13700.0
2015-02-27 10:35:00,70.85,70.85,70.77,70.81,15700.0,56.6209,56.6209,56.5569,56.5889,15700.0
2015-02-27 10:40:00,70.81,70.82,70.76,70.82,19500.0,56.5889,56.5969,56.5489,56.5969,19500.0
2015-02-27 10:45:00,70.82,70.84,70.82,70.83,10900.0,56.5969,56.6129,56.5969,56.6049,10900.0
2015-02-27 10:50:00,70.84,70.84,70.78,70.81,11500.0,56.6129,56.6129,56.5649,56.5889,11500.0
2015-02-27 10:55:00,70.81,70.85,70.78,70.79,11100.0,56.5889,56.6209,56.5649,56.5729,11100.0
2015-02-27 11:00:00,70.79,70.8,70.73,70.75,22200.0,56.5729,56.5809,56.525,56.5409,22200.0
2015-02-27 11:05:00,70.76,70.78,70.74,70.74,9200.0,56.5489,56.5649,56.5329,56.5329,9200.0
2015-02-27 11:10:00,70.74,70.77,70.73,70.76,11100.0,56.5329,56.5569,56.525,56.5489,11100.0
2015-02-27 11:15:00,70.77,70.77,70.74,70.74,18300.0,56.5569,56.5569,56.5329,56.5329,18300.0
2015-02-27 11:20:00,70.75,70.79,70.73,70.78,22200.0,56.5409,56.5729,56.525,56.5649,22200.0
2015-02-27 11:25:00,70.79,70.83,70.78,70.83,27200.0,56.5729,56.6049,56.5649,56.6049,27200.0
2015-02-27 11:30:00,70.84,70.92,70.82,70.9,16000.0,56.6129,56.6768,56.5969,56.6608,16000.0
2015-02-27 11:35:00,70.9,70.95,70.9,70.94,6500.0,56.6608,56.7008,56.6608,56.6928,6500.0
2015-02-27 11:40:00,70.95,71.03,70.95,71.02,12200.0,56.7008,56.7647,56.7008,56.7567,12200.0
2015-02-27 11:45:00,71.03,71.03,71.0,71.02,13300.0,56.7647,56.7647,56.7407,56.7567,13300.0
2015-02-27 11:50:00,71.02,71.05,71.01,71.02,11400.0,56.7567,56.7807,56.7487,56.7567,11400.0
2015-02-27 11:55:00,71.03,71.06,71.02,71.05,7400.0,56.7647,56.7887,56.7567,56.7807,7400.0
2015-02-27 12:00:00,71.05,71.09,71.04,71.08,9100.0,56.7807,56.8127,56.7727,56.8047,9100.0
2015-02-27 12:05:00,71.07,71.1,71.07,71.09,11800.0,56.7967,56.8206,56.7967,56.8127,11800.0
2015-02-27 12:10:00,71.09,71.12,71.09,71.12,7900.0,56.8127,56.8366,56.8127,56.8366,7900.0
2015-02-27 12:15:00,71.12,71.13,71.11,71.12,9500.0,56.8366,56.8446,56.8286,56.8366,9500.0
2015-02-27 12:20:00,71.12,71.19,71.12,71.19,6000.0,56.8366,56.8926,56.8366,56.8926,6000.0
2015-02-27 12:25:00,71.19,71.21,71.17,71.21,11900.0,56.8926,56.9086,56.8766,56.9086,11900.0
2015-02-27 12:30:00,71.21,71.22,71.15,71.15,15400.0,56.9086,56.9165,56.8606,56.8606,15400.0
2015-02-27 12:35:00,71.16,71.16,71.05,71.05,14200.0,56.8686,56.8686,56.7807,56.7807,14200.0
2015-02-27 12:40:00,71.05,71.06,71.01,71.05,14600.0,56.7807,56.7887,56.7487,56.7807,14600.0
2015-02-27 12:45:00,71.04,71.06,71.0,71.01,10900.0,56.7727,56.7887,56.7407,56.7487,10900.0
2015-02-27 12:50:00,71.0,71.01,70.94,70.96,13200.0,56.7407,56.7487,56.6928,56.7088,13200.0
2015-02-27 12:55:00,70.97,70.98,70.96,70.96,6000.0,56.7168,56.7247,56.7088,56.7088,6000.0
2015-02-27 13:00:00,70.96,70.98,70.95,70.96,13000.0,56.7088,56.7247,56.7008,56.7088,13000.0
2015-02-27 13:05:00,70.96,70.99,70.96,70.98,6600.0,56.7088,56.7327,56.7088,56.7247,6600.0
2015-02-27 13:10:00,70.97,70.97,70.93,70.93,11900.0,56.7168,56.7168,56.6848,56.6848,11900.0
2015-02-27 13:15:00,70.93,70.93,70.86,70.86,12900.0,56.6848,56.6848,56.6288,56.6288,12900.0
2015-02-27 13:20:00,70.86,70.91,70.86,70.89,12200.0,56.6288,56.6688,56.6288,56.6528,12200.0
2015-02-27 13:25:00,70.87,70.92,70.84,70.92,28800.0,56.6368,56.6768,56.6129,56.6768,28800.0
2015-02-27 13:30:00,70.91,70.91,70.84,70.86,21800.0,56.6688,56.6688,56.6129,56.6288,21800.0
2015-02-27 13:35:00,70.85,70.88,70.84,70.87,10200.0,56.6209,56.6448,56.6129,56.6368,10200.0
2015-02-27 13:40:00,70.87,70.92,70.86,70.92,14600.0,56.6368,56.6768,56.6288,56.6768,14600.0
2015-02-27 13:45:00,70.91,70.93,70.89,70.93,8500.0,56.6688,56.6848,56.6528,56.6848,8500.0
2015-02-27 13:50:00,70.93,70.98,70.93,70.97,7800.0,56.6848,56.7247,56.6848,56.7168,7800.0
2015-02-27 13:55:00,70.98,71.01,70.98,71.0,13300.0,56.7247,56.7487,56.7247,56.7407,13300.0
2015-02-27 14:00:00,71.0,71.01,70.98,70.99,18100.0,56.7407,56.7487,56.7247,56.7327,18100.0
2015-02-27 14:05:00,70.99,71.0,70.97,70.97,5500.0,56.7327,56.7407,56.7168,56.7168,5500.0
2015-02-27 14:10:00,70.96,71.01,70.96,70.97,8300.0,56.7088,56.7487,56.7088,56.7168,8300.0
2015-02-27 14:15:00,70.96,70.98,70.93,70.94,6700.0,56.7088,56.7247,56.6848,56.6928,6700.0
2015-02-27 14:20:00,70.93,70.96,70.92,70.96,6600.0,56.6848,56.7088,56.6768,56.7088,6600.0
2015-02-27 14:25:00,70.95,70.97,70.93,70.95,10700.0,56.7008,56.7168,56.6848,56.7008,10700.0
2015-02-27 14:30:00,70.94,70.98,70.92,70.96,11000.0,56.6928,56.7247,56.6768,56.7088,11000.0
2015-02-27 14:35:00,70.96,70.96,70.86,70.88,14500.0,56.7088,56.7088,56.6288,56.6448,14500.0
2015-02-27 14:40:00,70.88,70.9,70.84,70.85,11800.0,56.6448,56.6608,56.6129,56.6209,11800.0
2015-02-27 14:45:00,70.84,70.88,70.83,70.88,19800.0,56.6129,56.6448,56.6049,56.6448,19800.0
2015-02-27 14:50:00,70.87,70.89,70.86,70.88,11200.0,56.6368,56.6528,56.6288,56.6448,11200.0
2015-02-27 14:55:00,70.89,70.89,70.85,70.88,14700.0,56.6528,56.6528,56.6209,56.6448,14700.0
2015-02-27 15:00:00,70.87,70.88,70.8,70.86,22900.0,56.6368,56.6448,56.5809,56.6288,22900.0
2015-02-27 15:05:00,70.87,70.91,70.87,70.87,11500.0,56.6368,56.6688,56.6368,56.6368,11500.0
2015-02-27 15:10:00,70.86,70.89,70.83,70.84,23600.0,56.6288,56.6528,56.6049,56.6129,23600.0
2015-02-27 15:15:00,70.84,70.85,70.79,70.81,78200.0,56.6129,56.6209,56.5729,56.5889,78200.0
2015-02-27 15:20:00,70.81,70.81,70.77,70.77,16100.0,56.5889,56.5889,56.5569,56.5569,16100.0
2015-02-27 15:25:00,70.78,70.81,70.76,70.8,44300.0,56.5649,56.5889,56.5489,56.5809,44300.0
2015-02-27 15:30:00,70.8,70.8,70.73,70.73,42500.0,56.5809,56.5809,56.525,56.525,42500.0
2015-02-27 15:35:00,70.73,70.75,70.7,70.71,33100.0,56.525,56.5409,56.501,56.509,33100.0
2015-02-27 15:40:00,70.71,70.71,70.65,70.69,44400.0,56.509,56.509,56.461,56.493,44400.0
2015-02-27 15:45:00,70.69,70.74,70.67,70.67,60000.0,56.493,56.5329,56.477,56.477,60000.0
2015-02-27 15:50:00,70.67,70.7,70.63,70.63,65300.0,56.477,56.501,56.445,56.445,65300.0
2015-02-27 15:55:00,70.63,70.64,70.59,70.61,147200.0,56.445,56.453,56.4131,56.4291,147200.0
2015-03-02 09:30:00,70.67,70.75,70.57,70.59,52900.0,56.477,56.5409,56.3971,56.4131,52900.0
2015-03-02 09:35:00,70.58,70.98,70.58,70.84,51000.0,56.4051,56.7247,56.4051,56.6129,51000.0
2015-03-02 09:40:00,70.85,70.99,70.83,70.97,16900.0,56.6209,56.7327,56.6049,56.7168,16900.0
2015-03-02 09:45:00,70.97,71.08,70.97,71.06,24300.0,56.7168,56.8047,56.7168,56.7887,24300.0
2015-03-02 09:50:00,71.06,71.09,71.05,71.06,27200.0,56.7887,56.8127,56.7807,56.7887,27200.0
2015-03-02 09:55:00,71.05,71.1,70.97,71.0,13800.0,56.7807,56.8206,56.7168,56.7407,13800.0
2015-03-02 10:00:00,71.0,71.04,70.85,70.9,23700.0,56.7407,56.7727,56.6209,56.6608,23700.0
2015-03-02 10:05:00,70.89,70.99,70.89,70.97,8100.0,56.6528,56.7327,56.6528,56.7168,8100.0
2015-03-02 10:10:00,70.97,71.11,70.97,71.1,19300.0,56.7168,56.8286,56.7168,56.8206,19300.0
2015-03-02 10:15:00,71.1,71.16,71.09,71.13,16300.0,56.8206,56.8686,56.8127,56.8446,16300.0
2015-03-02 10:20:00,71.13,71.15,71.11,71.15,15000.0,56.8446,56.8606,56.8286,56.8606,15000.0
2015-03-02 10:25:00,71.14,71.18,71.12,71.13,14200.0,56.8526,56.8846,56.8366,56.8446,14200.0
2015-03-02 10:30:00,71.12,71.13,71.02,71.06,31400.0,56.8366,56.8446,56.7567,56.7887,31400.0
2015-03-02 10:35:00,71.06,71.09,71.04,71.07,8600.0,56.7887,56.8127,56.7727,56.7967,8600.0
2015-03-02 10:40:00,71.08,71.09,71.03,71.03,9400.0,56.8047,56.8127,56.7647,56.7647,9400.0
2015-03-02 10:45:00,71.04,71.07,71.01,71.02,14800.0,56.7727,56.7967,56.7487,56.7567,14800.0
2015-03-02 10:50:00,71.03,71.04,71.01,71.03,13500.0,56.7647,56.7727,56.7487,56.7647,13500.0
2015-03-02 10:55:00,71.03,71.06,71.0,71.04,13300.0,56.7647,56.7887,56.7407,56.7727,13300.0
2015-03-02 11:00:00,71.03,71.04,70.95,70.96,18400.0,56.7647,56.7727,56.7008,56.7088,18400.0
2015-03-02 11:05:00,70.95,70.95,70.89,70.93,20300.0,56.7008,56.7008,56.6528,56.6848,20300.0
2015-03-02 11:10:00,70.94,70.97,70.94,70.95,13100.0,56.6928,56.7168,56.6928,56.7008,13100.0
2015-03-02 11:15:00,70.94,70.96,70.93,70.94,5500.0,56.6928,56.7088,56.6848,56.6928,5500.0
2015-03-02 11:20:00,70.94,70.95,70.91,70.91,12400.0,56.6928,56.7008,56.6688,56.6688,12400.0
2015-03-02 11:25:00,70.91,70.93,70.89,70.92,10300.0,56.6688,56.6848,56.6528,56.6768,10300.0
2015-03-02 11:30:00,70.91,70.96,70.91,70.96,14100.0,56.6688,56.7088,56.6688,56.7088,14100.0
2015-03-02 11:35:00,70.96,70.97,70.91,70.94,16100.0,56.7088,56.7168,56.6688,56.6928,16100.0
2015-03-02 11:40:00,70.94,70.96,70.92,70.94,10500.0,56.6928,56.7088,56.6768,56.6928,10500.0
2015-03-02 11:45:00,70.93,70.94,70.84,70.84,21400.0,56.6848,56.6928,56.6129,56.6129,21400.0
2015-03-02 11:50:00,70.85,70.88,70.8,70.8,12400.0,56.6209,56.6448,56.5809,56.5809,12400.0
2015-03-02 11:55:00,70.8,70.81,70.75,70.77,39800.0,56.5809,56.5889,56.5409,56.5569,39800.0
2015-03-02 12:00:00,70.77,70.81,70.76,70.8,21000.0,56.5569,56.5889,56.5489,56.5809,21000.0
2015-03-02 12:05:00,70.8,70.82,70.79,70.81,14500.0,56.5809,56.5969,56.5729,56.5889,14500.0
2015-03-02 12:10:00,70.81,70.81,70.72,70.73,17800.0,56.5889,56.5889,56.517,56.525,17800.0
2015-03-02 12:15:00,70.73,70.74,70.65,70.65,8300.0,56.525,56.5329,56.461,56.461,8300.0
2015-03-02 12:20:00,70.66,70.68,70.65,70.68,3900.0,56.469,56.485,56.461,56.485,3900.0
2015-03-02 12:25:00,70.68,70.69,70.61,70.62,9700.0,56.485,56.493,56.4291,56.437,9700.0
2015-03-02 12:30:00,70.62,70.71,70.62,70.7,7700.0,56.437,56.509,56.437,56.501,7700.0
2015-03-02 12:35:00,70.7,70.7,70.68,70.68,7700.0,56.501,56.501,56.485,56.485,7700.0
2015-03-02 12:40:00,70.68,70.69,70.66,70.67,7400.0,56.485,56.493,56.469,56.477,7400.0
2015-03-02 12:45:00,70.68,70.69,70.65,70.68,8900.0,56.485,56.493,56.461,56.485,8900.0
2015-03-02 12:50:00,70.68,70.69,70.67,70.69,6500.0,56.485,56.493,56.477,56.493,6500.0
2015-03-02 12:55:00,70.69,70.74,70.69,70.74,9600.0,56.493,56.5329,56.493,56.5329,9600.0
2015-03-02 13:00:00,70.74,70.74,70.71,70.72,7900.0,56.5329,56.5329,56.509,56.517,7900.0
2015-03-02 13:05:00,70.71,70.73,70.71,70.73,5800.0,56.509,56.525,56.509,56.525,5800.0
2015-03-02 13:10:00,70.72,70.73,70.71,70.72,8300.0,56.517,56.525,56.509,56.517,8300.0
2015-03-02 13:15:00,70.72,70.75,70.71,70.73,11300.0,56.517,56.5409,56.509,56.525,11300.0
2015-03-02 13:20:00,70.74,70.79,70.74,70.79,12900.0,56.5329,56.5729,56.5329,56.5729,12900.0
2015-03-02 13:25:00,70.79,70.83,70.77,70.83,7700.0,56.5729,56.6049,56.5569,56.6049,7700.0
2015-03-02 13:30:00,70.84,70.86,70.83,70.86,7500.0,56.6129,56.6288,56.6049,56.6288,7500.0
2015-03-02 13:35:00,70.86,70.87,70.84,70.85,8200.0,56.6288,56.6368,56.6129,56.6209,8200.0
2015-03-02 13:40:00,70.86,70.9,70.86,70.87,10700.0,56.6288,56.6608,56.6288,56.6368,10700.0
2015-03-02 13:45:00,70.88,70.88,70.83,70.85,9000.0,56.6448,56.6448,56.6049,56.6209,9000.0
2015-03-02 13:50:00,70.86,70.87,70.84,70.84,8200.0,56.6288,56.6368,56.6129,56.6129,8200.0
2015-03-02 13:55:00,70.83,70.87,70.82,70.86,14700.0,56.6049,56.6368,56.5969,56.6288,14700.0
2015-03-02 14:00:00,70.87,70.87,70.77,70.79,12800.0,56.6368,56.6368,56.5569,56.5729,12800.0
2015-03-02 14:05:00,70.8,70.84,70.8,70.83,8700.0,56.5809,56.6129,56.5809,56.6049,8700.0
2015-03-02 14:10:00,70.84,70.86,70.83,70.84,6800.0,56.6129,56.6288,56.6049,56.6129,6800.0
2015-03-02 14:15:00,70.84,70.84,70.77,70.78,11000.0,56.6129,56.6129,56.5569,56.5649,11000.0
2015-03-02 14:20:00,70.78,70.79,70.75,70.76,13300.0,56.5649,56.5729,56.5409,56.5489,13300.0
2015-03-02 14:25:00,70.77,70.79,70.76,70.77,9200.0,56.5569,56.5729,56.5489,56.5569,9200.0
2015-03-02 14:30:00,70.77,70.78,70.76,70.77,10800.0,56.5569,56.5649,56.5489,56.5569,10800.0
2015-03-02 14:35:00,70.78,70.79,70.77,70.78,11700.0,56.5649,56.5729,56.5569,56.5649,11700.0
2015-03-02 14:40:00,70.77,70.78,70.72,70.75,20700.0,56.5569,56.5649,56.517,56.5409,20700.0
2015-03-02 14:45:00,70.75,70.79,70.75,70.77,15100.0,56.5409,56.5729,56.5409,56.5569,15100.0
2015-03-02 14:50:00,70.78,70.82,70.78,70.82,6300.0,56.5649,56.5969,56.5649,56.5969,6300.0
2015-03-02 14:55:00,70.81,70.84,70.81,70.83,13200.0,56.5889,56.6129,56.5889,56.6049,13200.0
2015-03-02 15:00:00,70.82,70.84,70.79,70.81,11500.0,56.5969,56.6129,56.5729,56.5889,11500.0
2015-03-02 15:05:00,70.81,70.87,70.8,70.87,13800.0,56.5889,56.6368,56.5809,56.6368,13800.0
2015-03-02 15:10:00,70.87,70.9,70.87,70.87,15400.0,56.6368,56.6608,56.6368,56.6368,15400.0
2015-03-02 15:15:00,70.87,70.9,70.87,70.87,14000.0,56.6368,56.6608,56.6368,56.6368,14000.0
2015-03-02 15:20:00,70.87,70.9,70.87,70.9,13600.0,56.6368,56.6608,56.6368,56.6608,13600.0
2015-03-02 15:25:00,70.9,70.91,70.88,70.89,10900.0,56.6608,56.6688,56.6448,56.6528,10900.0
2015-03-02 15:30:00,70.89,70.91,70.88,70.91,14000.0,56.6528,56.6688,56.6448,56.6688,14000.0
2015-03-02 15:35:00,70.91,70.95,70.9,70.95,18200.0,56.6688,56.7008,56.6608,56.7008,18200.0
2015-03-02 15:40:00,70.95,70.96,70.94,70.95,24200.0,56.7008,56.7088,56.6928,56.7008,24200.0
2015-03-02 15:45:00,70.96,70.98,70.96,70.98,27600.0,56.7088,56.7247,56.7088,56.7247,27600.0
2015-03-02 15:50:00,70.98,70.99,70.94,70.95,37200.0,56.7247,56.7327,56.6928,56.7008,37200.0
2015-03-02 15:55:00,70.95,70.99,70.94,70.97,70800.0,56.7008,56.7327,56.6928,56.7168,70800.0
2015-03-03 09:30:00,70.65,70.88,70.61,70.86,57600.0,56.461,56.6448,56.4291,56.6288,57600.0
2015-03-03 09:35:00,70.84,70.9,70.82,70.86,12700.0,56.6129,56.6608,56.5969,56.6288,12700.0
2015-03-03 09:40:00,70.84,70.86,70.67,70.78,17300.0,56.6129,56.6288,56.477,56.5649,17300.0
2015-03-03 09:45:00,70.79,70.8,70.6,70.64,21500.0,56.5729,56.5809,56.4211,56.453,21500.0
2015-03-03 09:50:00,70.63,70.63,70.52,70.53,20600.0,56.445,56.445,56.3571,56.3651,20600.0
2015-03-03 09:55:00,70.51,70.58,70.49,70.58,20900.0,56.3491,56.4051,56.3332,56.4051,20900.0
2015-03-03 10:00:00,70.58,70.69,70.57,70.65,12300.0,56.4051,56.493,56.3971,56.461,12300.0
2015-03-03 10:05:00,70.66,70.69,70.59,70.63,16900.0,56.469,56.493,56.4131,56.445,16900.0
2015-03-03 10:10:00,70.64,70.71,70.64,70.66,16500.0,56.453,56.509,56.453,56.469,16500.0
2015-03-03 10:15:00,70.68,70.77,70.66,70.75,9100.0,56.485,56.5569,56.469,56.5409,9100.0
2015-03-03 10:20:00,70.77,70.77,70.63,70.66,26300.0,56.5569,56.5569,56.445,56.469,26300.0
2015-03-03 10:25:00,70.66,70.72,70.64,70.71,32400.0,56.469,56.517,56.453,56.509,32400.0
2015-03-03 10:30:00,70.71,70.76,70.7,70.76,10300.0,56.509,56.5489,56.501,56.5489,10300.0
2015-03-03 10:35:00,70.75,70.75,70.7,70.75,11800.0,56.5409,56.5409,56.501,56.5409,11800.0
2015-03-03 10:40:00,70.74,70.77,70.68,70.74,16300.0,56.5329,56.5569,56.485,56.5329,16300.0
2015-03-03 10:45:00,70.73,70.78,70.69,70.76,23200.0,56.525,56.5649,56.493,56.5489,23200.0
2015-03-03 10:50:00,70.76,70.76,70.69,70.71,10200.0,56.5489,56.5489,56.493,56.509,10200.0
2015-03-03 10:55:00,70.71,70.71,70.64,70.64,10100.0,56.509,56.509,56.453,56.453,10100.0
2015-03-03 11:00:00,70.65,70.67,70.62,70.63,8800.0,56.461,56.477,56.437,56.445,8800.0
2015-03-03 11:05:00,70.62,70.63,70.58,70.58,15900.0,56.437,56.445,56.4051,56.4051,15900.0
2015-03-03 11:10:00,70.6,70.6,70.57,70.58,10500.0,56.4211,56.4211,56.3971,56.4051,10500.0
2015-03-03 11:15:00,70.59,70.66,70.58,70.64,15500.0,56.4131,56.469,56.4051,56.453,15500.0
2015-03-03 11:20:00,70.63,70.67,70.62,70.64,12600.0,56.445,56.477,56.437,56.453,12600.0
2015-03-03 11:25:00,70.65,70.68,70.61,70.64,9800.0,56.461,56.485,56.4291,56.453,9800.0
2015-03-03 11:30:00,70.64,70.66,70.52,70.54,25200.0,56.453,56.469,56.3571,56.3731,25200.0
2015-03-03 11:35:00,70.55,70.57,70.54,70.55,10800.0,56.3811,56.3971,56.3731,56.3811,10800.0
2015-03-03 11:40:00,70.54,70.54,70.43,70.45,16500.0,56.3731,56.3731,56.2852,56.3012,16500.0
2015-03-03 11:45:00,70.46,70.51,70.46,70.48,4900.0,56.3092,56.3491,56.3092,56.3252,4900.0
2015-03-03 11:50:00,70.47,70.49,70.45,70.46,34500.0,56.3172,56.3332,56.3012,56.3092,34500.0
2015-03-03 11:55:00,70.46,70.48,70.41,70.41,8900.0,56.3092,56.3252,56.2692,56.2692,8900.0
2015-03-03 12:00:00,70.42,70.44,70.36,70.37,9300.0,56.2772,56.2932,56.2293,56.2373,9300.0
2015-03-03 12:05:00,70.37,70.38,70.35,70.38,12900.0,56.2373,56.2452,56.2213,56.2452,12900.0
2015-03-03 12:10:00,70.39,70.44,70.38,70.42,7300.0,56.2532,56.2932,56.2452,56.2772,7300.0
2015-03-03 12:15:00,70.42,70.44,70.38,70.38,15800.0,56.2772,56.2932,56.2452,56.2452,15800.0
2015-03-03 12:20:00,70.38,70.38,70.35,70.36,6100.0,56.2452,56.2452,56.2213,56.2293,6100.0
2015-03-03 12:25:00,70.35,70.35,70.27,70.34,15500.0,56.2213,56.2213,56.1573,56.2133,15500.0
2015-03-03 12:30:00,70.33,70.41,70.33,70.39,10000.0,56.2053,56.2692,56.2053,56.2532,10000.0
2015-03-03 12:35:00,70.39,70.4,70.38,70.38,13000.0,56.2532,56.2612,56.2452,56.2452,13000.0
2015-03-03 12:40:00,70.38,70.39,70.36,70.38,9700.0,56.2452,56.2532,56.2293,56.2452,9700.0
2015-03-03 12:45:00,70.38,70.4,70.37,70.4,10700.0,56.2452,56.2612,56.2373,56.2612,10700.0
2015-03-03 12:50:00,70.4,70.46,70.39,70.45,13100.0,56.2612,56.3092,56.2532,56.3012,13100.0
2015-03-03 12:55:00,70.45,70.54,70.45,70.54,9300.0,56.3012,56.3731,56.3012,56.3731,9300.0
2015-03-03 13:00:00,70.53,70.55,70.52,70.52,8800.0,56.3651,56.3811,56.3571,56.3571,8800.0
2015-03-03 13:05:00,70.52,70.56,70.51,70.54,7600.0,56.3571,56.3891,56.3491,56.3731,7600.0
2015-03-03 13:10:00,70.55,70.55,70.48,70.48,6300.0,56.3811,56.3811,56.3252,56.3252,6300.0
2015-03-03 13:15:00,70.48,70.52,70.47,70.47,28400.0,56.3252,56.3571,56.3172,56.3172,28400.0
2015-03-03 13:20:00,70.49,70.52,70.47,70.52,25700.0,56.3332,56.3571,56.3172,56.3571,25700.0
2015-03-03 13:25:00,70.52,70.57,70.52,70.53,12900.0,56.3571,56.3971,56.3571,56.3651,12900.0
2015-03-03 13:30:00,70.54,70.58,70.54,70.58,9400.0,56.3731,56.4051,56.3731,56.4051,9400.0
2015-03-03 13:35:00,70.57,70.57,70.53,70.55,8700.0,56.3971,56.3971,56.3651,56.3811,8700.0
2015-03-03 13:40:00,70.54,70.54,70.5,70.53,9400.0,56.3731,56.3731,56.3411,56.3651,9400.0
2015-03-03 13:45:00,70.54,70.61,70.53,70.61,7000.0,56.3731,56.4291,56.3651,56.4291,7000.0
2015-03-03 13:50:00,70.61,70.62,70.59,70.61,7900.0,56.4291,56.437,56.4131,56.4291,7900.0
2015-03-03 13:55:00,70.61,70.62,70.57,70.58,15200.0,56.4291,56.437,56.3971,56.4051,15200.0
2015-03-03 14:00:00,70.57,70.62,70.56,70.61,13800.0,56.3971,56.437,56.3891,56.4291,13800.0
2015-03-03 14:05:00,70.61,70.65,70.59,70.65,16700.0,56.4291,56.461,56.4131,56.461,16700.0
2015-03-03 14:10:00,70.66,70.69,70.66,70.69,15500.0,56.469,56.493,56.469,56.493,15500.0
2015-03-03 14:15:00,70.69,70.7,70.68,70.7,10900.0,56.493,56.501,56.485,56.501,10900.0
2015-03-03 14:20:00,70.7,70.72,70.68,70.72,15800.0,56.501,56.517,56.485,56.517,15800.0
2015-03-03 14:25:00,70.71,70.72,70.69,70.72,25100.0,56.509,56.517,56.493,56.517,25100.0
2015-03-03 14:30:00,70.73,70.73,70.67,70.67,20300.0,56.525,56.525,56.477,56.477,20300.0
2015-03-03 14:35:00,70.67,70.68,70.63,70.63,16100.0,56.477,56.485,56.445,56.445,16100.0
2015-03-03 14:40:00,70.63,70.65,70.57,70.58,17600.0,56.445,56.461,56.3971,56.4051,17600.0
2015-03-03 14:45:00,70.57,70.59,70.51,70.58,18700.0,56.3971,56.4131,56.3491,56.4051,18700.0
2015-03-03 14:50:00,70.58,70.6,70.55,70.57,14500.0,56.4051,56.4211,56.3811,56.3971,14500.0
2015-03-03 14:55:00,70.57,70.61,70.55,70.56,18000.0,56.3971,56.4291,56.3811,56.3891,18000.0
2015-03-03 15:00:00,70.56,70.59,70.52,70.59,31300.0,56.3891,56.4131,56.3571,56.4131,31300.0
2015-03-03 15:05:00,70.59,70.59,70.54,70.55,22300.0,56.4131,56.4131,56.3731,56.3811,22300.0
2015-03-03 15:10:00,70.55,70.55,70.5,70.5,17200.0,56.3811,56.3811,56.3411,56.3411,17200.0
2015-03-03 15:15:00,70.49,70.5,70.46,70.49,20900.0,56.3332,56.3411,56.3092,56.3332,20900.0
2015-03-03 15:20:00,70.49,70.55,70.49,70.54,22800.0,56.3332,56.3811,56.3332,56.3731,22800.0
2015-03-03 15:25:00,70.54,70.62,70.54,70.62,22600.0,56.3731,56.437,56.3731,56.437,22600.0
2015-03-03 15:30:00,70.62,70.65,70.6,70.61,25100.0,56.437,56.461,56.4211,56.4291,25100.0
2015-03-03 15:35:00,70.61,70.61,70.52,70.54,32300.0,56.4291,56.4291,56.3571,56.3731,32300.0
2015-03-03 15:40:00,70.54,70.55,70.5,70.52,37400.0,56.3731,56.3811,56.3411,56.3571,37400.0
2015-03-03 15:45:00,70.51,70.52,70.47,70.5,45700.0,56.3491,56.3571,56.3172,56.3411,45700.0
2015-03-03 15:50:00,70.49,70.51,70.47,70.48,47400.0,56.3332,56.3491,56.3172,56.3252,47400.0
2015-03-03 15:55:00,70.47,70.52,70.42,70.49,131100.0,56.3172,56.3571,56.2772,56.3332,131100.0
2015-03-04 09:30:00,70.13,70.19,70.03,70.11,55000.0,56.0455,56.0934,55.9655,56.0295,55000.0
2015-03-04 09:35:00,70.09,70.24,70.06,70.11,26400.0,56.0135,56.1334,55.9895,56.0295,26400.0
2015-03-04 09:40:00,70.11,70.2,70.1,70.1,23300.0,56.0295,56.1014,56.0215,56.0215,23300.0
2015-03-04 09:45:00,70.11,70.16,70.07,70.13,13300.0,56.0295,56.0694,55.9975,56.0455,13300.0
2015-03-04 09:50:00,70.13,70.15,70.07,70.15,18000.0,56.0455,56.0614,55.9975,56.0614,18000.0
2015-03-04 09:55:00,70.15,70.2,70.14,70.19,15800.0,56.0614,56.1014,56.0534,56.0934,15800.0
2015-03-04 10:00:00,70.2,70.22,70.09,70.1,23200.0,56.1014,56.1174,56.0135,56.0215,23200.0
2015-03-04 10:05:00,70.1,70.16,70.03,70.03,13600.0,56.0215,56.0694,55.9655,55.9655,13600.0
2015-03-04 10:10:00,70.03,70.06,69.94,69.99,15100.0,55.9655,55.9895,55.8936,55.9336,15100.0
2015-03-04 10:15:00,69.98,69.99,69.94,69.95,13300.0,55.9256,55.9336,55.8936,55.9016,13300.0
2015-03-04 10:20:00,69.95,69.99,69.95,69.95,14600.0,55.9016,55.9336,55.9016,55.9016,14600.0
2015-03-04 10:25:00,69.95,69.96,69.91,69.93,15100.0,55.9016,55.9096,55.8696,55.8856,15100.0
2015-03-04 10:30:00,69.92,69.98,69.91,69.98,15100.0,55.8776,55.9256,55.8696,55.9256,15100.0
2015-03-04 10:35:00,69.98,70.02,69.93,69.94,15300.0,55.9256,55.9575,55.8856,55.8936,15300.0
2015-03-04 10:40:00,69.95,70.0,69.89,69.95,19100.0,55.9016,55.9416,55.8537,55.9016,19100.0
2015-03-04 10:45:00,69.95,69.97,69.89,69.92,40200.0,55.9016,55.9176,55.8537,55.8776,40200.0
2015-03-04 10:50:00,69.92,69.93,69.86,69.88,33300.0,55.8776,55.8856,55.8297,55.8457,33300.0
2015-03-04 10:55:00,69.88,69.89,69.8,69.81,26700.0,55.8457,55.8537,55.7817,55.7897,26700.0
2015-03-04 11:00:00,69.8,69.82,69.72,69.72,30700.0,55.7817,55.7977,55.7178,55.7178,30700.0
2015-03-04 11:05:00,69.73,69.79,69.73,69.78,22400.0,55.7258,55.7737,55.7258,55.7657,22400.0
2015-03-04 11:10:00,69.78,69.78,69.68,69.7,55100.0,55.7657,55.7657,55.6858,55.7018,55100.0
2015-03-04 11:15:00,69.71,69.79,69.71,69.77,29200.0,55.7098,55.7737,55.7098,55.7578,29200.0
2015-03-04 11:20:00,69.78,69.78,69.74,69.74,22300.0,55.7657,55.7657,55.7338,55.7338,22300.0
2015-03-04 11:25:00,69.74,69.76,69.73,69.75,29900.0,55.7338,55.7498,55.7258,55.7418,29900.0
2015-03-04 11:30:00,69.75,69.83,69.73,69.82,48200.0,55.7418,55.8057,55.7258,55.7977,48200.0
2015-03-04 11:35:00,69.84,69.85,69.82,69.84,22800.0,55.8137,55.8217,55.7977,55.8137,22800.0
2015-03-04 11:40:00,69.85,69.93,69.85,69.93,18000.0,55.8217,55.8856,55.8217,55.8856,18000.0
2015-03-04 11:45:00,69.93,69.93,69.88,69.89,7700.0,55.8856,55.8856,55.8457,55.8537,7700.0
2015-03-04 11:50:00,69.89,69.89,69.84,69.88,9700.0,55.8537,55.8537,55.8137,55.8457,9700.0
2015-03-04 11:55:00,69.88,69.92,69.86,69.92,19600.0,55.8457,55.8776,55.8297,55.8776,19600.0
2015-03-04 12:00:00,69.92,69.93,69.88,69.89,19400.0,55.8776,55.8856,55.8457,55.8537,19400.0
2015-03-04 12:05:00,69.88,69.89,69.84,69.89,8400.0,55.8457,55.8537,55.8137,55.8537,8400.0
2015-03-04 12:10:00,69.88,69.98,69.87,69.97,10700.0,55.8457,55.9256,55.8377,55.9176,10700.0
2015-03-04 12:15:00,69.96,69.99,69.94,69.95,14200.0,55.9096,55.9336,55.8936,55.9016,14200.0
2015-03-04 12:20:00,69.95,69.95,69.88,69.89,14400.0,55.9016,55.9016,55.8457,55.8537,14400.0
2015-03-04 12:25:00,69.89,69.93,69.89,69.93,16800.0,55.8537,55.8856,55.8537,55.8856,16800.0
2015-03-04 12:30:00,69.93,69.93,69.87,69.89,20700.0,55.8856,55.8856,55.8377,55.8537,20700.0
2015-03-04 12:35:00,69.9,69.94,69.9,69.92,13200.0,55.8616,55.8936,55.8616,55.8776,13200.0
2015-03-04 12:40:00,69.92,69.93,69.89,69.93,25300.0,55.8776,55.8856,55.8537,55.8856,25300.0
2015-03-04 12:45:00,69.94,69.97,69.93,69.94,9300.0,55.8936,55.9176,55.8856,55.8936,9300.0
2015-03-04 12:50:00,69.93,69.95,69.9,69.9,12000.0,55.8856,55.9016,55.8616,55.8616,12000.0
2015-03-04 12:55:00,69.9,69.95,69.88,69.94,26600.0,55.8616,55.9016,55.8457,55.8936,26600.0
2015-03-04 13:00:00,69.94,69.96,69.9,69.9,12000.0,55.8936,55.9096,55.8616,55.8616,12000.0
2015-03-04 13:05:00,69.9,69.91,69.89,69.9,7600.0,55.8616,55.8696,55.8537,55.8616,7600.0
2015-03-04 13:10:00,69.89,69.95,69.88,69.92,17500.0,55.8537,55.9016,55.8457,55.8776,17500.0
2015-03-04 13:15:00,69.91,69.93,69.89,69.89,7100.0,55.8696,55.8856,55.8537,55.8537,7100.0
2015-03-04 13:20:00,69.89,69.96,69.87,69.93,16500.0,55.8537,55.9096,55.8377,55.8856,16500.0
2015-03-04 13:25:00,69.93,69.95,69.91,69.91,14500.0,55.8856,55.9016,55.8696,55.8696,14500.0
2015-03-04 13:30:00,69.92,69.92,69.84,69.86,16000.0,55.8776,55.8776,55.8137,55.8297,16000.0
2015-03-04 13:35:00,69.87,69.91,69.86,69.9,8500.0,55.8377,55.8696,55.8297,55.8616,8500.0
2015-03-04 13:40:00,69.91,69.92,69.88,69.88,9800.0,55.8696,55.8776,55.8457,55.8457,9800.0
2015-03-04 13:45:00,69.88,69.91,69.86,69.86,10500.0,55.8457,55.8696,55.8297,55.8297,10500.0
2015-03-04 13:50:00,69.86,69.88,69.82,69.83,13900.0,55.8297,55.8457,55.7977,55.8057,13900.0
2015-03-04 13:55:00,69.82,69.82,69.78,69.78,14200.0,55.7977,55.7977,55.7657,55.7657,14200.0
2015-03-04 14:00:00,69.79,69.84,69.79,69.84,8100.0,55.7737,55.8137,55.7737,55.8137,8100.0
2015-03-04 14:05:00,69.83,69.84,69.8,69.81,15400.0,55.8057,55.8137,55.7817,55.7897,15400.0
2015-03-04 14:10:00,69.82,69.83,69.7,69.71,22000.0,55.7977,55.8057,55.7018,55.7098,22000.0
2015-03-04 14:15:00,69.7,69.74,69.69,69.7,22300.0,55.7018,55.7338,55.6938,55.7018,22300.0
2015-03-04 14:20:00,69.71,69.76,69.7,69.72,13800.0,55.7098,55.7498,55.7018,55.7178,13800.0
2015-03-04 14:25:00,69.73,69.73,69.72,69.73,15100.0,55.7258,55.7258,55.7178,55.7258,15100.0
2015-03-04 14:30:00,69.74,69.75,69.71,69.71,20400.0,55.7338,55.7418,55.7098,55.7098,20400.0
2015-03-04 14:35:00,69.72,69.74,69.68,69.69,14200.0,55.7178,55.7338,55.6858,55.6938,14200.0
2015-03-04 14:40:00,69.7,69.73,69.68,69.73,19000.0,55.7018,55.7258,55.6858,55.7258,19000.0
2015-03-04 14:45:00,69.73,69.74,69.71,69.73,11200.0,55.7258,55.7338,55.7098,55.7258,11200.0
2015-03-04 14:50:00,69.73,69.73,69.69,69.69,34700.0,55.7258,55.7258,55.6938,55.6938,34700.0
2015-03-04 14:55:00,69.7,69.71,69.68,69.69,23900.0,55.7018,55.7098,55.6858,55.6938,23900.0
2015-03-04 15:00:00,69.7,69.71,69.65,69.65,25500.0,55.7018,55.7098,55.6619,55.6619,25500.0
2015-03-04 15:05:00,69.65,69.65,69.61,69.62,34500.0,55.6619,55.6619,55.6299,55.6379,34500.0
2015-03-04 15:10:00,69.62,69.69,69.62,69.69,20600.0,55.6379,55.6938,55.6379,55.6938,20600.0
2015-03-04 15:15:00,69.69,69.71,69.65,69.65,29700.0,55.6938,55.7098,55.6619,55.6619,29700.0
2015-03-04 15:20:00,69.65,69.69,69.65,69.67,19100.0,55.6619,55.6938,55.6619,55.6778,19100.0
2015-03-04 15:25:00,69.67,69.67,69.61,69.67,27000.0,55.6778,55.6778,55.6299,55.6778,27000.0
2015-03-04 15:30:00,69.67,69.71,69.65,69.71,30700.0,55.6778,55.7098,55.6619,55.7098,30700.0
2015-03-04 15:35:00,69.7,69.71,69.66,69.68,23300.0,55.7018,55.7098,55.6698,55.6858,23300.0
2015-03-04 15:40:00,69.67,69.68,69.57,69.59,78000.0,55.6778,55.6858,55.5979,55.6139,78000.0
2015-03-04 15:45:00,69.58,69.59,69.53,69.53,97200.0,55.6059,55.6139,55.566,55.566,97200.0
2015-03-04 15:50:00,69.54,69.55,69.49,69.53,93800.0,55.5739,55.5819,55.534,55.566,93800.0
2015-03-04 15:55:00,69.53,69.53,69.49,69.51,132000.0,55.566,55.566,55.534,55.55,132000.0
2015-03-05 09:30:00,69.79,69.85,69.63,69.75,43700.0,55.7737,55.8217,55.6459,55.7418,43700.0
2015-03-05 09:35:00,69.75,69.9,69.72,69.88,26200.0,55.7418,55.8616,55.7178,55.8457,26200.0
2015-03-05 09:40:00,69.85,69.85,69.7,69.76,33900.0,55.8217,55.8217,55.7018,55.7498,33900.0
2015-03-05 09:45:00,69.77,69.87,69.74,69.84,14300.0,55.7578,55.8377,55.7338,55.8137,14300.0
2015-03-05 09:50:00,69.85,69.91,69.84,69.88,19000.0,55.8217,55.8696,55.8137,55.8457,19000.0
2015-03-05 09:55:00,69.88,69.88,69.81,69.84,23900.0,55.8457,55.8457,55.7897,55.8137,23900.0
2015-03-05 10:00:00,69.83,69.9,69.82,69.85,43900.0,55.8057,55.8616,55.7977,55.8217,43900.0
2015-03-05 10:05:00,69.85,69.89,69.84,69.87,25100.0,55.8217,55.8537,55.8137,55.8377,25100.0
2015-03-05 10:10:00,69.87,69.88,69.83,69.86,28800.0,55.8377,55.8457,55.8057,55.8297,28800.0
2015-03-05 10:15:00,69.86,69.89,69.73,69.73,45700.0,55.8297,55.8537,55.7258,55.7258,45700.0
2015-03-05 10:20:00,69.74,69.84,69.73,69.84,25000.0,55.7338,55.8137,55.7258,55.8137,25000.0
2015-03-05 10:25:00,69.83,69.85,69.74,69.79,36600.0,55.8057,55.8217,55.7338,55.7737,36600.0
2015-03-05 10:30:00,69.79,69.8,69.74,69.76,96700.0,55.7737,55.7817,55.7338,55.7498,96700.0
2015-03-05 10:35:00,69.76,69.78,69.62,69.62,90300.0,55.7498,55.7657,55.6379,55.6379,90300.0
2015-03-05 10:40:00,69.63,69.73,69.62,69.64,54500.0,55.6459,55.7258,55.6379,55.6539,54500.0
2015-03-05 10:45:00,69.64,69.72,69.62,69.67,31800.0,55.6539,55.7178,55.6379,55.6778,31800.0
2015-03-05 10:50:00,69.67,69.68,69.57,69.59,50000.0,55.6778,55.6858,55.5979,55.6139,50000.0
2015-03-05 10:55:00,69.59,69.68,69.59,69.65,24700.0,55.6139,55.6858,55.6139,55.6619,24700.0
2015-03-05 11:00:00,69.66,69.67,69.6,69.6,27900.0,55.6698,55.6778,55.6219,55.6219,27900.0
2015-03-05 11:05:00,69.6,69.62,69.56,69.58,36600.0,55.6219,55.6379,55.5899,55.6059,36600.0
2015-03-05 11:10:00,69.58,69.6,69.54,69.55,35800.0,55.6059,55.6219,55.5739,55.5819,35800.0
2015-03-05 11:15:00,69.56,69.61,69.55,69.59,23800.0,55.5899,55.6299,55.5819,55.6139,23800.0
2015-03-05 11:20:00,69.59,69.66,69.57,69.66,19400.0,55.6139,55.6698,55.5979,55.6698,19400.0
2015-03-05 11:25:00,69.66,69.68,69.64,69.64,30700.0,55.6698,55.6858,55.6539,55.6539,30700.0
2015-03-05 11:30:00,69.65,69.68,69.64,69.67,16000.0,55.6619,55.6858,55.6539,55.6778,16000.0
2015-03-05 11:35:00,69.67,69.68,69.61,69.61,30400.0,55.6778,55.6858,55.6299,55.6299,30400.0
2015-03-05 11:40:00,69.62,69.68,69.62,69.67,17200.0,55.6379,55.6858,55.6379,55.6778,17200.0
2015-03-05 11:45:00,69.67,69.67,69.56,69.56,43400.0,55.6778,55.6778,55.5899,55.5899,43400.0
2015-03-05 11:50:00,69.57,69.57,69.49,69.49,34700.0,55.5979,55.5979,55.534,55.534,34700.0
2015-03-05 11:55:00,69.5,69.5,69.49,69.5,34500.0,55.542,55.542,55.534,55.542,34500.0
2015-03-05 12:00:00,69.5,69.51,69.47,69.49,53000.0,55.542,55.55,55.518,55.534,53000.0
2015-03-05 12:05:00,69.49,69.5,69.44,69.44,37400.0,55.534,55.542,55.494,55.494,37400.0
2015-03-05 12:10:00,69.44,69.44,69.34,69.34,61100.0,55.494,55.494,55.4141,55.4141,61100.0
2015-03-05 12:15:00,69.34,69.35,69.31,69.33,51400.0,55.4141,55.4221,55.3901,55.4061,51400.0
2015-03-05 12:20:00,69.33,69.33,69.3,69.33,44000.0,55.4061,55.4061,55.3821,55.4061,44000.0
2015-03-05 12:25:00,69.33,69.37,69.3,69.34,114400.0,55.4061,55.4381,55.3821,55.4141,114400.0
2015-03-05 12:30:00,69.34,69.41,69.32,69.39,39600.0,55.4141,55.4701,55.3981,55.4541,39600.0
2015-03-05 12:35:00,69.38,69.52,69.38,69.49,19600.0,55.4461,55.558,55.4461,55.534,19600.0
2015-03-05 12:40:00,69.5,69.57,69.5,69.56,23100.0,55.542,55.5979,55.542,55.5899,23100.0
2015-03-05 12:45:00,69.57,69.58,69.51,69.51,27300.0,55.5979,55.6059,55.55,55.55,27300.0
2015-03-05 12:50:00,69.51,69.53,69.45,69.52,20700.0,55.55,55.566,55.502,55.558,20700.0
2015-03-05 12:55:00,69.51,69.53,69.44,69.52,28400.0,55.55,55.566,55.494,55.558,28400.0
2015-03-05 13:00:00,69.51,69.56,69.48,69.56,9500.0,55.55,55.5899,55.526,55.5899,9500.0
2015-03-05 13:05:00,69.56,69.57,69.53,69.53,17500.0,55.5899,55.5979,55.566,55.566,17500.0
2015-03-05 13:10:00,69.53,69.58,69.53,69.58,21700.0,55.566,55.6059,55.566,55.6059,21700.0
2015-03-05 13:15:00,69.58,69.61,69.58,69.61,18900.0,55.6059,55.6299,55.6059,55.6299,18900.0
2015-03-05 13:20:00,69.61,69.63,69.58,69.63,34300.0,55.6299,55.6459,55.6059,55.6459,34300.0
2015-03-05 13:25:00,69.64,69.67,69.63,69.65,19800.0,55.6539,55.6778,55.6459,55.6619,19800.0
2015-03-05 13:30:00,69.66,69.67,69.65,69.67,12700.0,55.6698,55.6778,55.6619,55.6778,12700.0
2015-03-05 13:35:00,69.66,69.67,69.64,69.64,17100.0,55.6698,55.6778,55.6539,55.6539,17100.0
2015-03-05 13:40:00,69.65,69.73,69.63,69.73,45900.0,55.6619,55.7258,55.6459,55.7258,45900.0
2015-03-05 13:45:00,69.72,69.74,69.71,69.72,21600.0,55.7178,55.7338,55.7098,55.7178,21600.0
2015-03-05 13:50:00,69.72,69.72,69.66,69.66,12600.0,55.7178,55.7178,55.6698,55.6698,12600.0
2015-03-05 13:55:00,69.66,69.72,69.66,69.7,19600.0,55.6698,55.7178,55.6698,55.7018,19600.0
2015-03-05 14:00:00,69.7,69.78,69.7,69.78,22700.0,55.7018,55.7657,55.7018,55.7657,22700.0
2015-03-05 14:05:00,69.77,69.77,69.74,69.74,13300.0,55.7578,55.7578,55.7338,55.7338,13300.0
2015-03-05 14:10:00,69.74,69.76,69.72,69.72,20100.0,55.7338,55.7498,55.7178,55.7178,20100.0
2015-03-05 14:15:00,69.73,69.73,69.7,69.71,13600.0,55.7258,55.7258,55.7018,55.7098,13600.0
2015-03-05 14:20:00,69.71,69.71,69.68,69.69,15300.0,55.7098,55.7098,55.6858,55.6938,15300.0
2015-03-05 14:25:00,69.7,69.7,69.59,69.63,53900.0,55.7018,55.7018,55.6139,55.6459,53900.0
2015-03-05 14:30:00,69.63,69.63,69.57,69.62,39100.0,55.6459,55.6459,55.5979,55.6379,39100.0
2015-03-05 14:35:00,69.63,69.63,69.57,69.62,20800.0,55.6459,55.6459,55.5979,55.6379,20800.0
2015-03-05 14:40:00,69.61,69.63,69.59,69.61,16900.0,55.6299,55.6459,55.6139,55.6299,16900.0
2015-03-05 14:45:00,69.62,69.65,69.61,69.65,9800.0,55.6379,55.6619,55.6299,55.6619,9800.0
2015-03-05 14:50:00,69.65,69.68,69.61,69.68,33000.0,55.6619,55.6858,55.6299,55.6858,33000.0
2015-03-05 14:55:00,69.69,69.71,69.68,69.7,13200.0,55.6938,55.7098,55.6858,55.7018,13200.0
2015-03-05 15:00:00,69.69,69.7,69.63,69.67,14500.0,55.6938,55.7018,55.6459,55.6778,14500.0
2015-03-05 15:05:00,69.68,69.68,69.61,69.63,21100.0,55.6858,55.6858,55.6299,55.6459,21100.0
2015-03-05 15:10:00,69.63,69.65,69.63,69.64,20100.0,55.6459,55.6619,55.6459,55.6539,20100.0
2015-03-05 15:15:00,69.64,69.66,69.63,69.64,21000.0,55.6539,55.6698,55.6459,55.6539,21000.0
2015-03-05 15:20:00,69.64,69.69,69.63,69.68,26800.0,55.6539,55.6938,55.6459,55.6858,26800.0
2015-03-05 15:25:00,69.69,69.72,69.67,69.71,37100.0,55.6938,55.7178,55.6778,55.7098,37100.0
2015-03-05 15:30:00,69.71,69.72,69.62,69.64,51500.0,55.7098,55.7178,55.6379,55.6539,51500.0
2015-03-05 15:35:00,69.64,69.67,69.62,69.66,51300.0,55.6539,55.6778,55.6379,55.6698,51300.0
2015-03-05 15:40:00,69.66,69.67,69.63,69.63,48700.0,55.6698,55.6778,55.6459,55.6459,48700.0
2015-03-05 15:45:00,69.64,69.65,69.6,69.6,74100.0,55.6539,55.6619,55.6219,55.6219,74100.0
2015-03-05 15:50:00,69.61,69.62,69.59,69.59,95500.0,55.6299,55.6379,55.6139,55.6139,95500.0
2015-03-05 15:55:00,69.59,69.6,69.55,69.56,192700.0,55.6139,55.6219,55.5819,55.5899,192700.0
2015-03-06 09:30:00,69.36,69.43,68.97,69.32,73300.0,55.4301,55.486,55.1184,55.3981,73300.0
2015-03-06 09:35:00,69.32,69.63,69.31,69.57,46100.0,55.3981,55.6459,55.3901,55.5979,46100.0
2015-03-06 09:40:00,69.54,69.77,69.54,69.64,19900.0,55.5739,55.7578,55.5739,55.6539,19900.0
2015-03-06 09:45:00,69.66,69.83,69.66,69.8,43000.0,55.6698,55.8057,55.6698,55.7817,43000.0
2015-03-06 09:50:00,69.78,69.86,69.72,69.85,34200.0,55.7657,55.8297,55.7178,55.8217,34200.0
2015-03-06 09:55:00,69.85,69.97,69.85,69.89,30100.0,55.8217,55.9176,55.8217,55.8537,30100.0
2015-03-06 10:00:00,69.88,69.9,69.68,69.68,35200.0,55.8457,55.8616,55.6858,55.6858,35200.0
2015-03-06 10:05:00,69.68,69.73,69.66,69.71,34400.0,55.6858,55.7258,55.6698,55.7098,34400.0
2015-03-06 10:10:00,69.73,69.84,69.65,69.65,17800.0,55.7258,55.8137,55.6619,55.6619,17800.0
2015-03-06 10:15:00,69.66,69.74,69.64,69.73,14300.0,55.6698,55.7338,55.6539,55.7258,14300.0
2015-03-06 10:20:00,69.73,69.79,69.69,69.73,14600.0,55.7258,55.7737,55.6938,55.7258,14600.0
2015-03-06 10:25:00,69.73,69.84,69.72,69.81,19700.0,55.7258,55.8137,55.7178,55.7897,19700.0
2015-03-06 10:30:00,69.81,69.85,69.77,69.79,32900.0,55.7897,55.8217,55.7578,55.7737,32900.0
2015-03-06 10:35:00,69.78,69.81,69.72,69.79,22600.0,55.7657,55.7897,55.7178,55.7737,22600.0
2015-03-06 10:40:00,69.78,69.78,69.68,69.7,22200.0,55.7657,55.7657,55.6858,55.7018,22200.0
2015-03-06 10:45:00,69.7,69.74,69.64,69.7,30900.0,55.7018,55.7338,55.6539,55.7018,30900.0
2015-03-06 10:50:00,69.7,69.7,69.59,69.62,55000.0,55.7018,55.7018,55.6139,55.6379,55000.0
2015-03-06 10:55:00,69.62,69.63,69.55,69.62,21900.0,55.6379,55.6459,55.5819,55.6379,21900.0
2015-03-06 11:00:00,69.61,69.61,69.51,69.51,19700.0,55.6299,55.6299,55.55,55.55,19700.0
2015-03-06 11:05:00,69.51,69.53,69.4,69.42,35700.0,55.55,55.566,55.4621,55.478,35700.0
2015-03-06 11:10:00,69.41,69.41,69.27,69.29,41900.0,55.4701,55.4701,55.3582,55.3742,41900.0
2015-03-06 11:15:00,69.27,69.29,69.18,69.22,61500.0,55.3582,55.3742,55.2862,55.3182,61500.0
2015-03-06 11:20:00,69.22,69.22,69.13,69.15,37800.0,55.3182,55.3182,55.2463,55.2623,37800.0
2015-03-06 11:25:00,69.15,69.24,69.12,69.22,23900.0,55.2623,55.3342,55.2383,55.3182,23900.0
2015-03-06 11:30:00,69.21,69.27,69.13,69.24,17800.0,55.3102,55.3582,55.2463,55.3342,17800.0
2015-03-06 11:35:00,69.25,69.28,69.19,69.25,14000.0,55.3422,55.3662,55.2942,55.3422,14000.0
2015-03-06 11:40:00,69.25,69.29,69.19,69.21,18900.0,55.3422,55.3742,55.2942,55.3102,18900.0
2015-03-06 11:45:00,69.22,69.24,69.18,69.19,12900.0,55.3182,55.3342,55.2862,55.2942,12900.0
2015-03-06 11:50:00,69.19,69.29,69.19,69.29,18900.0,55.2942,55.3742,55.2942,55.3742,18900.0
2015-03-06 11:55:00,69.29,69.31,69.26,69.3,17700.0,55.3742,55.3901,55.3502,55.3821,17700.0
2015-03-06 12:00:00,69.32,69.35,69.29,69.35,7800.0,55.3981,55.4221,55.3742,55.4221,7800.0
2015-03-06 12:05:00,69.34,69.36,69.31,69.33,38500.0,55.4141,55.4301,55.3901,55.4061,38500.0
2015-03-06 12:10:00,69.34,69.35,69.25,69.28,16500.0,55.4141,55.4221,55.3422,55.3662,16500.0
2015-03-06 12:15:00,69.29,69.29,69.12,69.15,38800.0,55.3742,55.3742,55.2383,55.2623,38800.0
2015-03-06 12:20:00,69.15,69.16,69.09,69.12,16900.0,55.2623,55.2703,55.2143,55.2383,16900.0
2015-03-06 12:25:00,69.13,69.17,69.12,69.16,11000.0,55.2463,55.2783,55.2383,55.2703,11000.0
2015-03-06 12:30:00,69.15,69.21,69.09,69.16,25800.0,55.2623,55.3102,55.2143,55.2703,25800.0
2015-03-06 12:35:00,69.17,69.19,69.14,69.18,19400.0,55.2783,55.2942,55.2543,55.2862,19400.0
2015-03-06 12:40:00,69.18,69.21,69.16,69.19,10000.0,55.2862,55.3102,55.2703,55.2942,10000.0
2015-03-06 12:45:00,69.18,69.21,69.15,69.2,11000.0,55.2862,55.3102,55.2623,55.3022,11000.0
2015-03-06 12:50:00,69.2,69.2,69.06,69.07,21100.0,55.3022,55.3022,55.1903,55.1983,21100.0
2015-03-06 12:55:00,69.08,69.08,69.0,69.06,37500.0,55.2063,55.2063,55.1424,55.1903,37500.0
2015-03-06 13:00:00,69.07,69.13,69.0,69.03,28100.0,55.1983,55.2463,55.1424,55.1664,28100.0
2015-03-06 13:05:00,69.03,69.11,69.02,69.06,17100.0,55.1664,55.2303,55.1584,55.1903,17100.0
2015-03-06 13:10:00,69.06,69.11,69.02,69.11,13700.0,55.1903,55.2303,55.1584,55.2303,13700.0
2015-03-06 13:15:00,69.1,69.11,69.04,69.06,14300.0,55.2223,55.2303,55.1744,55.1903,14300.0
2015-03-06 13:20:00,69.06,69.08,68.93,68.94,32400.0,55.1903,55.2063,55.0865,55.0944,32400.0
2015-03-06 13:25:00,68.94,69.03,68.94,69.01,26900.0,55.0944,55.1664,55.0944,55.1504,26900.0
2015-03-06 13:30:00,69.01,69.01,68.94,68.95,31000.0,55.1504,55.1504,55.0944,55.1024,31000.0
2015-03-06 13:35:00,68.94,68.96,68.92,68.94,36300.0,55.0944,55.1104,55.0785,55.0944,36300.0
2015-03-06 13:40:00,68.93,68.94,68.89,68.89,25000.0,55.0865,55.0944,55.0545,55.0545,25000.0
2015-03-06 13:45:00,68.89,68.96,68.85,68.96,27300.0,55.0545,55.1104,55.0225,55.1104,27300.0
2015-03-06 13:50:00,68.96,69.02,68.91,69.0,19300.0,55.1104,55.1584,55.0705,55.1424,19300.0
2015-03-06 13:55:00,69.0,69.12,69.0,69.12,17000.0,55.1424,55.2383,55.1424,55.2383,17000.0
2015-03-06 14:00:00,69.11,69.19,69.09,69.18,16500.0,55.2303,55.2942,55.2143,55.2862,16500.0
2015-03-06 14:05:00,69.18,69.25,69.16,69.23,22100.0,55.2862,55.3422,55.2703,55.3262,22100.0
2015-03-06 14:10:00,69.21,69.27,69.19,69.25,13600.0,55.3102,55.3582,55.2942,55.3422,13600.0
2015-03-06 14:15:00,69.26,69.28,69.23,69.25,24400.0,55.3502,55.3662,55.3262,55.3422,24400.0
2015-03-06 14:20:00,69.26,69.26,69.09,69.16,38900.0,55.3502,55.3502,55.2143,55.2703,38900.0
2015-03-06 14:25:00,69.16,69.21,69.14,69.17,12800.0,55.2703,55.3102,55.2543,55.2783,12800.0
2015-03-06 14:30:00,69.17,69.24,69.16,69.24,24700.0,55.2783,55.3342,55.2703,55.3342,24700.0
2015-03-06 14:35:00,69.23,69.24,69.09,69.09,24700.0,55.3262,55.3342,55.2143,55.2143,24700.0
2015-03-06 14:40:00,69.1,69.1,69.02,69.05,20700.0,55.2223,55.2223,55.1584,55.1824,20700.0
2015-03-06 14:45:00,69.05,69.13,69.05,69.13,26400.0,55.1824,55.2463,55.1824,55.2463,26400.0
2015-03-06 14:50:00,69.14,69.15,69.1,69.11,35200.0,55.2543,55.2623,55.2223,55.2303,35200.0
2015-03-06 14:55:00,69.12,69.16,69.11,69.14,18800.0,55.2383,55.2703,55.2303,55.2543,18800.0
2015-03-06 15:00:00,69.14,69.29,69.13,69.29,29300.0,55.2543,55.3742,55.2463,55.3742,29300.0
2015-03-06 15:05:00,69.3,69.32,69.26,69.31,35400.0,55.3821,55.3981,55.3502,55.3901,35400.0
2015-03-06 15:10:00,69.31,69.33,69.18,69.22,37400.0,55.3901,55.4061,55.2862,55.3182,37400.0
2015-03-06 15:15:00,69.23,69.27,69.18,69.27,18700.0,55.3262,55.3582,55.2862,55.3582,18700.0
2015-03-06 15:20:00,69.26,69.29,69.25,69.29,17100.0,55.3502,55.3742,55.3422,55.3742,17100.0
2015-03-06 15:25:00,69.3,69.31,69.18,69.19,22200.0,55.3821,55.3901,55.2862,55.2942,22200.0
2015-03-06 15:30:00,69.19,69.26,69.11,69.13,40200.0,55.2942,55.3502,55.2303,55.2463,40200.0
2015-03-06 15:35:00,69.14,69.18,69.12,69.14,26500.0,55.2543,55.2862,55.2383,55.2543,26500.0
2015-03-06 15:40:00,69.14,69.17,69.11,69.12,40400.0,55.2543,55.2783,55.2303,55.2383,40400.0
2015-03-06 15:45:00,69.11,69.15,69.08,69.11,58000.0,55.2303,55.2623,55.2063,55.2303,58000.0
2015-03-06 15:50:00,69.11,69.18,69.1,69.13,46200.0,55.2303,55.2862,55.2223,55.2463,46200.0
2015-03-06 15:55:00,69.12,69.17,69.07,69.16,112600.0,55.2383,55.2783,55.1983,55.2703,112600.0
2015-03-09 09:30:00,68.88,69.15,68.75,69.14,87900.0,55.0465,55.2623,54.9426,55.2543,87900.0
2015-03-09 09:35:00,69.15,69.4,69.15,69.37,16200.0,55.2623,55.4621,55.2623,55.4381,16200.0
2015-03-09 09:40:00,69.38,69.45,69.26,69.35,19600.0,55.4461,55.502,55.3502,55.4221,19600.0
2015-03-09 09:45:00,69.33,69.39,69.3,69.36,20800.0,55.4061,55.4541,55.3821,55.4301,20800.0
2015-03-09 09:50:00,69.36,69.43,69.27,69.28,24800.0,55.4301,55.486,55.3582,55.3662,24800.0
2015-03-09 09:55:00,69.28,69.34,69.26,69.34,15000.0,55.3662,55.4141,55.3502,55.4141,15000.0
2015-03-09 10:00:00,69.37,69.38,69.31,69.36,16400.0,55.4381,55.4461,55.3901,55.4301,16400.0
2015-03-09 10:05:00,69.36,69.41,69.32,69.34,14500.0,55.4301,55.4701,55.3981,55.4141,14500.0
2015-03-09 10:10:00,69.34,69.4,69.3,69.31,9300.0,55.4141,55.4621,55.3821,55.3901,9300.0
2015-03-09 10:15:00,69.3,69.31,69.23,69.25,13300.0,55.3821,55.3901,55.3262,55.3422,13300.0
2015-03-09 10:20:00,69.26,69.32,69.24,69.25,13400.0,55.3502,55.3981,55.3342,55.3422,13400.0
2015-03-09 10:25:00,69.25,69.27,69.21,69.24,11300.0,55.3422,55.3582,55.3102,55.3342,11300.0
2015-03-09 10:30:00,69.25,69.27,69.22,69.26,10900.0,55.3422,55.3582,55.3182,55.3502,10900.0
2015-03-09 10:35:00,69.27,69.31,69.26,69.27,16400.0,55.3582,55.3901,55.3502,55.3582,16400.0
2015-03-09 10:40:00,69.28,69.34,69.26,69.32,16800.0,55.3662,55.4141,55.3502,55.3981,16800.0
2015-03-09 10:45:00,69.31,69.34,69.29,69.32,9600.0,55.3901,55.4141,55.3742,55.3981,9600.0
2015-03-09 10:50:00,69.33,69.38,69.3,69.36,18900.0,55.4061,55.4461,55.3821,55.4301,18900.0
2015-03-09 10:55:00,69.36,69.36,69.32,69.32,12800.0,55.4301,55.4301,55.3981,55.3981,12800.0
2015-03-09 11:00:00,69.31,69.35,69.27,69.29,18700.0,55.3901,55.4221,55.3582,55.3742,18700.0
2015-03-09 11:05:00,69.29,69.32,69.28,69.3,13400.0,55.3742,55.3981,55.3662,55.3821,13400.0
2015-03-09 11:10:00,69.29,69.32,69.26,69.29,23600.0,55.3742,55.3981,55.3502,55.3742,23600.0
2015-03-09 11:15:00,69.3,69.32,69.24,69.25,55400.0,55.3821,55.3981,55.3342,55.3422,55400.0
2015-03-09 11:20:00,69.25,69.27,69.22,69.24,92800.0,55.3422,55.3582,55.3182,55.3342,92800.0
2015-03-09 11:25:00,69.23,69.28,69.2,69.25,79900.0,55.3262,55.3662,55.3022,55.3422,79900.0
2015-03-09 11:30:00,69.25,69.28,69.15,69.16,54000.0,55.3422,55.3662,55.2623,55.2703,54000.0
2015-03-09 11:35:00,69.16,69.22,69.14,69.17,40700.0,55.2703,55.3182,55.2543,55.2783,40700.0
2015-03-09 11:40:00,69.17,69.28,69.16,69.26,97200.0,55.2783,55.3662,55.2703,55.3502,97200.0
2015-03-09 11:45:00,69.28,69.3,69.25,69.29,19300.0,55.3662,55.3821,55.3422,55.3742,19300.0
2015-03-09 11:50:00,69.29,69.3,69.25,69.27,23900.0,55.3742,55.3821,55.3422,55.3582,23900.0
2015-03-09 11:55:00,69.27,69.37,69.26,69.35,24300.0,55.3582,55.4381,55.3502,55.4221,24300.0
2015-03-09 12:00:00,69.36,69.36,69.3,69.35,7000.0,55.4301,55.4301,55.3821,55.4221,7000.0
2015-03-09 12:05:00,69.35,69.35,69.32,69.32,5000.0,55.4221,55.4221,55.3981,55.3981,5000.0
2015-03-09 12:10:00,69.31,69.37,69.31,69.34,11700.0,55.3901,55.4381,55.3901,55.4141,11700.0
2015-03-09 12:15:00,69.35,69.35,69.29,69.31,10900.0,55.4221,55.4221,55.3742,55.3901,10900.0
2015-03-09 12:20:00,69.32,69.36,69.32,69.36,6100.0,55.3981,55.4301,55.3981,55.4301,6100.0
2015-03-09 12:25:00,69.37,69.37,69.34,69.37,5300.0,55.4381,55.4381,55.4141,55.4381,5300.0
2015-03-09 12:30:00,69.36,69.4,69.35,69.39,7500.0,55.4301,55.4621,55.4221,55.4541,7500.0
2015-03-09 12:35:00,69.4,69.42,69.4,69.4,7500.0,55.4621,55.478,55.4621,55.4621,7500.0
2015-03-09 12:40:00,69.4,69.46,69.4,69.45,6700.0,55.4621,55.51,55.4621,55.502,6700.0
2015-03-09 12:45:00,69.45,69.49,69.44,69.45,5800.0,55.502,55.534,55.494,55.502,5800.0
2015-03-09 12:50:00,69.45,69.49,69.45,69.49,7100.0,55.502,55.534,55.502,55.534,7100.0
2015-03-09 12:55:00,69.48,69.53,69.48,69.53,8900.0,55.526,55.566,55.526,55.566,8900.0
2015-03-09 13:00:00,69.54,69.55,69.5,69.5,8100.0,55.5739,55.5819,55.542,55.542,8100.0
2015-03-09 13:05:00,69.49,69.53,69.48,69.53,9300.0,55.534,55.566,55.526,55.566,9300.0
2015-03-09 13:10:00,69.53,69.55,69.52,69.52,10100.0,55.566,55.5819,55.558,55.558,10100.0
2015-03-09 13:15:00,69.53,69.56,69.52,69.55,9400.0,55.566,55.5899,55.558,55.5819,9400.0
2015-03-09 13:20:00,69.55,69.59,69.55,69.57,7900.0,55.5819,55.6139,55.5819,55.5979,7900.0
2015-03-09 13:25:00,69.58,69.63,69.57,69.62,12400.0,55.6059,55.6459,55.5979,55.6379,12400.0
2015-03-09 13:30:00,69.63,69.64,69.62,69.63,6600.0,55.6459,55.6539,55.6379,55.6459,6600.0
2015-03-09 13:35:00,69.64,69.67,69.63,69.64,9000.0,55.6539,55.6778,55.6459,55.6539,9000.0
2015-03-09 13:40:00,69.63,69.66,69.63,69.65,9200.0,55.6459,55.6698,55.6459,55.6619,9200.0
2015-03-09 13:45:00,69.65,69.67,69.65,69.66,6500.0,55.6619,55.6778,55.6619,55.6698,6500.0
2015-03-09 13:50:00,69.66,69.69,69.65,69.66,10100.0,55.6698,55.6938,55.6619,55.6698,10100.0
2015-03-09 13:55:00,69.66,69.67,69.62,69.62,7400.0,55.6698,55.6778,55.6379,55.6379,7400.0
2015-03-09 14:00:00,69.63,69.63,69.61,69.63,8300.0,55.6459,55.6459,55.6299,55.6459,8300.0
2015-03-09 14:05:00,69.64,69.68,69.63,69.66,6600.0,55.6539,55.6858,55.6459,55.6698,6600.0
2015-03-09 14:10:00,69.67,69.68,69.65,69.67,6500.0,55.6778,55.6858,55.6619,55.6778,6500.0
2015-03-09 14:15:00,69.67,69.7,69.66,69.68,11900.0,55.6778,55.7018,55.6698,55.6858,11900.0
2015-03-09 14:20:00,69.69,69.69,69.67,69.69,8100.0,55.6938,55.6938,55.6778,55.6938,8100.0
2015-03-09 14:25:00,69.68,69.69,69.67,69.69,9800.0,55.6858,55.6938,55.6778,55.6938,9800.0
2015-03-09 14:30:00,69.7,69.71,69.59,69.59,21900.0,55.7018,55.7098,55.6139,55.6139,21900.0
2015-03-09 14:35:00,69.59,69.63,69.58,69.58,11900.0,55.6139,55.6459,55.6059,55.6059,11900.0
2015-03-09 14:40:00,69.58,69.58,69.55,69.57,13600.0,55.6059,55.6059,55.5819,55.5979,13600.0
2015-03-09 14:45:00,69.57,69.65,69.55,69.65,13900.0,55.5979,55.6619,55.5819,55.6619,13900.0
2015-03-09 14:50:00,69.66,69.71,69.65,69.71,8200.0,55.6698,55.7098,55.6619,55.7098,8200.0
2015-03-09 14:55:00,69.72,69.75,69.7,69.71,17900.0,55.7178,55.7418,55.7018,55.7098,17900.0
2015-03-09 15:00:00,69.7,69.72,69.69,69.7,9000.0,55.7018,55.7178,55.6938,55.7018,9000.0
2015-03-09 15:05:00,69.69,69.73,69.69,69.72,13800.0,55.6938,55.7258,55.6938,55.7178,13800.0
2015-03-09 15:10:00,69.72,69.75,69.72,69.74,16100.0,55.7178,55.7418,55.7178,55.7338,16100.0
2015-03-09 15:15:00,69.74,69.74,69.69,69.69,19400.0,55.7338,55.7338,55.6938,55.6938,19400.0
2015-03-09 15:20:00,69.69,69.7,69.66,69.67,17200.0,55.6938,55.7018,55.6698,55.6778,17200.0
2015-03-09 15:25:00,69.66,69.69,69.64,69.67,16700.0,55.6698,55.6938,55.6539,55.6778,16700.0
2015-03-09 15:30:00,69.68,69.75,69.68,69.73,25900.0,55.6858,55.7418,55.6858,55.7258,25900.0
2015-03-09 15:35:00,69.73,69.73,69.67,69.68,27400.0,55.7258,55.7258,55.6778,55.6858,27400.0
2015-03-09 15:40:00,69.68,69.69,69.62,69.62,23300.0,55.6858,55.6938,55.6379,55.6379,23300.0
2015-03-09 15:45:00,69.63,69.74,69.63,69.7,49800.0,55.6459,55.7338,55.6459,55.7018,49800.0
2015-03-09 15:50:00,69.7,69.72,69.62,69.65,43200.0,55.7018,55.7178,55.6379,55.6619,43200.0
2015-03-09 15:55:00,69.65,69.66,69.58,69.58,56200.0,55.6619,55.6698,55.6059,55.6059,56200.0
2015-03-10 09:30:00,68.93,69.14,68.64,68.78,66900.0,55.0865,55.2543,54.8547,54.9666,66900.0
2015-03-10 09:35:00,68.79,68.82,68.65,68.68,21600.0,54.9746,54.9985,54.8627,54.8867,21600.0
2015-03-10 09:40:00,68.67,68.74,68.64,68.64,22500.0,54.8787,54.9346,54.8547,54.8547,22500.0
2015-03-10 09:45:00,68.65,68.71,68.62,68.69,14500.0,54.8627,54.9106,54.8387,54.8947,14500.0
2015-03-10 09:50:00,68.69,68.7,68.6,68.69,17700.0,54.8947,54.9026,54.8227,54.8947,17700.0
2015-03-10 09:55:00,68.69,68.72,68.65,68.68,14100.0,54.8947,54.9186,54.8627,54.8867,14100.0
2015-03-10 10:00:00,68.67,68.71,68.64,68.69,17000.0,54.8787,54.9106,54.8547,54.8947,17000.0
2015-03-10 10:05:00,68.69,68.69,68.63,68.67,12700.0,54.8947,54.8947,54.8467,54.8787,12700.0
2015-03-10 10:10:00,68.67,68.68,68.58,68.6,16600.0,54.8787,54.8867,54.8068,54.8227,16600.0
2015-03-10 10:15:00,68.6,68.69,68.59,68.67,12600.0,54.8227,54.8947,54.8147,54.8787,12600.0
2015-03-10 10:20:00,68.68,68.73,68.63,68.63,13900.0,54.8867,54.9266,54.8467,54.8467,13900.0
2015-03-10 10:25:00,68.62,68.67,68.57,68.64,14500.0,54.8387,54.8787,54.7988,54.8547,14500.0
2015-03-10 10:30:00,68.64,68.64,68.53,68.55,14000.0,54.8547,54.8547,54.7668,54.7828,14000.0
2015-03-10 10:35:00,68.55,68.6,68.53,68.57,10900.0,54.7828,54.8227,54.7668,54.7988,10900.0
2015-03-10 10:40:00,68.57,68.64,68.56,68.6,72600.0,54.7988,54.8547,54.7908,54.8227,72600.0
2015-03-10 10:45:00,68.6,68.64,68.56,68.64,18300.0,54.8227,54.8547,54.7908,54.8547,18300.0
2015-03-10 10:50:00,68.64,68.71,68.63,68.67,12000.0,54.8547,54.9106,54.8467,54.8787,12000.0
2015-03-10 10:55:00,68.68,68.75,68.58,68.58,23500.0,54.8867,54.9426,54.8068,54.8068,23500.0
2015-03-10 11:00:00,68.57,68.74,68.57,68.71,22700.0,54.7988,54.9346,54.7988,54.9106,22700.0
2015-03-10 11:05:00,68.7,68.74,68.67,68.74,10900.0,54.9026,54.9346,54.8787,54.9346,10900.0
2015-03-10 11:10:00,68.73,68.79,68.71,68.77,14600.0,54.9266,54.9746,54.9106,54.9586,14600.0
2015-03-10 11:15:00,68.77,68.8,68.74,68.8,14600.0,54.9586,54.9826,54.9346,54.9826,14600.0
2015-03-10 11:20:00,68.8,68.85,68.75,68.77,15300.0,54.9826,55.0225,54.9426,54.9586,15300.0
2015-03-10 11:25:00,68.76,68.82,68.73,68.73,16200.0,54.9506,54.9985,54.9266,54.9266,16200.0
2015-03-10 11:30:00,68.73,68.8,68.7,68.7,17900.0,54.9266,54.9826,54.9026,54.9026,17900.0
2015-03-10 11:35:00,68.7,68.73,68.65,68.68,10100.0,54.9026,54.9266,54.8627,54.8867,10100.0
2015-03-10 11:40:00,68.67,68.68,68.57,68.63,9600.0,54.8787,54.8867,54.7988,54.8467,9600.0
2015-03-10 11:45:00,68.62,68.62,68.53,68.53,15100.0,54.8387,54.8387,54.7668,54.7668,15100.0
2015-03-10 11:50:00,68.52,68.61,68.51,68.56,14400.0,54.7588,54.8307,54.7508,54.7908,14400.0
2015-03-10 11:55:00,68.55,68.61,68.51,68.51,29500.0,54.7828,54.8307,54.7508,54.7508,29500.0
2015-03-10 12:00:00,68.5,68.5,68.41,68.5,15700.0,54.7428,54.7428,54.6709,54.7428,15700.0
2015-03-10 12:05:00,68.49,68.58,68.46,68.57,15600.0,54.7348,54.8068,54.7109,54.7988,15600.0
2015-03-10 12:10:00,68.58,68.68,68.58,68.67,13700.0,54.8068,54.8867,54.8068,54.8787,13700.0
2015-03-10 12:15:00,68.67,68.69,68.62,68.63,10400.0,54.8787,54.8947,54.8387,54.8467,10400.0
2015-03-10 12:20:00,68.62,68.63,68.53,68.53,9500.0,54.8387,54.8467,54.7668,54.7668,9500.0
2015-03-10 12:25:00,68.54,68.6,68.5,68.52,9400.0,54.7748,54.8227,54.7428,54.7588,9400.0
2015-03-10 12:30:00,68.52,68.56,68.49,68.53,14400.0,54.7588,54.7908,54.7348,54.7668,14400.0
2015-03-10 12:35:00,68.52,68.59,68.51,68.57,9400.0,54.7588,54.8147,54.7508,54.7988,9400.0
2015-03-10 12:40:00,68.58,68.63,68.51,68.6,24700.0,54.8068,54.8467,54.7508,54.8227,24700.0
2015-03-10 12:45:00,68.6,68.62,68.54,68.6,11600.0,54.8227,54.8387,54.7748,54.8227,11600.0
2015-03-10 12:50:00,68.59,68.63,68.55,68.58,12900.0,54.8147,54.8467,54.7828,54.8068,12900.0
2015-03-10 12:55:00,68.57,68.69,68.57,68.62,14400.0,54.7988,54.8947,54.7988,54.8387,14400.0
2015-03-10 13:00:00,68.63,68.65,68.6,68.61,7500.0,54.8467,54.8627,54.8227,54.8307,7500.0
2015-03-10 13:05:00,68.6,68.66,68.59,68.62,17600.0,54.8227,54.8707,54.8147,54.8387,17600.0
2015-03-10 13:10:00,68.6,68.65,68.58,68.63,10300.0,54.8227,54.8627,54.8068,54.8467,10300.0
2015-03-10 13:15:00,68.62,68.7,68.62,68.7,9400.0,54.8387,54.9026,54.8387,54.9026,9400.0
2015-03-10 13:20:00,68.7,68.79,68.7,68.77,16100.0,54.9026,54.9746,54.9026,54.9586,16100.0
2015-03-10 13:25:00,68.77,68.77,68.7,68.72,10500.0,54.9586,54.9586,54.9026,54.9186,10500.0
2015-03-10 13:30:00,68.71,68.71,68.63,68.66,8700.0,54.9106,54.9106,54.8467,54.8707,8700.0
2015-03-10 13:35:00,68.67,68.68,68.65,68.66,11500.0,54.8787,54.8867,54.8627,54.8707,11500.0
2015-03-10 13:40:00,68.66,68.67,68.63,68.67,9100.0,54.8707,54.8787,54.8467,54.8787,9100.0
2015-03-10 13:45:00,68.66,68.73,68.66,68.72,8000.0,54.8707,54.9266,54.8707,54.9186,8000.0
2015-03-10 13:50:00,68.71,68.73,68.68,68.72,11700.0,54.9106,54.9266,54.8867,54.9186,11700.0
2015-03-10 13:55:00,68.73,68.74,68.66,68.69,13400.0,54.9266,54.9346,54.8707,54.8947,13400.0
2015-03-10 14:00:00,68.69,68.72,68.66,68.69,13200.0,54.8947,54.9186,54.8707,54.8947,13200.0
2015-03-10 14:05:00,68.68,68.74,68.68,68.74,11200.0,54.8867,54.9346,54.8867,54.9346,11200.0
2015-03-10 14:10:00,68.73,68.74,68.56,68.58,20500.0,54.9266,54.9346,54.7908,54.8068,20500.0
2015-03-10 14:15:00,68.59,68.64,68.57,68.59,21100.0,54.8147,54.8547,54.7988,54.8147,21100.0
2015-03-10 14:20:00,68.59,68.6,68.55,68.57,22800.0,54.8147,54.8227,54.7828,54.7988,22800.0
2015-03-10 14:25:00,68.56,68.57,68.49,68.5,33900.0,54.7908,54.7988,54.7348,54.7428,33900.0
2015-03-10 14:30:00,68.5,68.56,68.5,68.55,16500.0,54.7428,54.7908,54.7428,54.7828,16500.0
2015-03-10 14:35:00,68.56,68.59,68.52,68.55,19700.0,54.7908,54.8147,54.7588,54.7828,19700.0
2015-03-10 14:40:00,68.55,68.55,68.49,68.55,20900.0,54.7828,54.7828,54.7348,54.7828,20900.0
2015-03-10 14:45:00,68.56,68.64,68.55,68.57,35100.0,54.7908,54.8547,54.7828,54.7988,35100.0
2015-03-10 14:50:00,68.58,68.6,68.55,68.56,13500.0,54.8068,54.8227,54.7828,54.7908,13500.0
2015-03-10 14:55:00,68.55,68.6,68.53,68.56,16300.0,54.7828,54.8227,54.7668,54.7908,16300.0
2015-03-10 15:00:00,68.57,68.65,68.53,68.6,21300.0,54.7988,54.8627,54.7668,54.8227,21300.0
2015-03-10 15:05:00,68.6,68.66,68.57,68.64,21100.0,54.8227,54.8707,54.7988,54.8547,21100.0
2015-03-10 15:10:00,68.64,68.68,68.59,68.65,22300.0,54.8547,54.8867,54.8147,54.8627,22300.0
2015-03-10 15:15:00,68.64,68.75,68.64,68.73,20700.0,54.8547,54.9426,54.8547,54.9266,20700.0
2015-03-10 15:20:00,68.73,68.79,68.72,68.76,25900.0,54.9266,54.9746,54.9186,54.9506,25900.0
2015-03-10 15:25:00,68.76,68.77,68.63,68.66,37400.0,54.9506,54.9586,54.8467,54.8707,37400.0
2015-03-10 15:30:00,68.66,68.67,68.56,68.61,34600.0,54.8707,54.8787,54.7908,54.8307,34600.0
2015-03-10 15:35:00,68.58,68.65,68.58,68.63,28400.0,54.8068,54.8627,54.8068,54.8467,28400.0
2015-03-10 15:40:00,68.62,68.67,68.61,68.64,40100.0,54.8387,54.8787,54.8307,54.8547,40100.0
2015-03-10 15:45:00,68.64,68.65,68.55,68.63,57300.0,54.8547,54.8627,54.7828,54.8467,57300.0
2015-03-10 15:50:00,68.62,68.63,68.57,68.58,55100.0,54.8387,54.8467,54.7988,54.8068,55100.0
2015-03-10 15:55:00,68.58,68.58,68.38,68.4,170800.0,54.8068,54.8068,54.6469,54.6629,170800.0
2015-03-11 09:30:00,68.73,68.73,68.5,68.63,52700.0,54.9266,54.9266,54.7428,54.8467,52700.0
2015-03-11 09:35:00,68.54,68.61,68.43,68.49,14100.0,54.7748,54.8307,54.6869,54.7348,14100.0
2015-03-11 09:40:00,68.49,68.71,68.49,68.71,7700.0,54.7348,54.9106,54.7348,54.9106,7700.0
2015-03-11 09:45:00,68.73,68.73,68.69,68.7,10300.0,54.9266,54.9266,54.8947,54.9026,10300.0
2015-03-11 09:50:00,68.71,68.74,68.62,68.68,9200.0,54.9106,54.9346,54.8387,54.8867,9200.0
2015-03-11 09:55:00,68.67,68.75,68.67,68.75,11100.0,54.8787,54.9426,54.8787,54.9426,11100.0
2015-03-11 10:00:00,68.75,68.8,68.73,68.79,13600.0,54.9426,54.9826,54.9266,54.9746,13600.0
2015-03-11 10:05:00,68.78,68.86,68.77,68.84,13500.0,54.9666,55.0305,54.9586,55.0145,13500.0
2015-03-11 10:10:00,68.83,68.84,68.8,68.83,41600.0,55.0065,55.0145,54.9826,55.0065,41600.0
2015-03-11 10:15:00,68.82,68.85,68.77,68.79,26200.0,54.9985,55.0225,54.9586,54.9746,26200.0
2015-03-11 10:20:00,68.8,68.95,68.8,68.94,10300.0,54.9826,55.1024,54.9826,55.0944,10300.0
2015-03-11 10:25:00,68.93,68.94,68.88,68.94,9900.0,55.0865,55.0944,55.0465,55.0944,9900.0
2015-03-11 10:30:00,68.93,68.95,68.81,68.81,17000.0,55.0865,55.1024,54.9906,54.9906,17000.0
2015-03-11 10:35:00,68.79,68.8,68.76,68.8,19700.0,54.9746,54.9826,54.9506,54.9826,19700.0
2015-03-11 10:40:00,68.8,68.81,68.73,68.74,16900.0,54.9826,54.9906,54.9266,54.9346,16900.0
2015-03-11 10:45:00,68.74,68.76,68.7,68.75,10000.0,54.9346,54.9506,54.9026,54.9426,10000.0
2015-03-11 10:50:00,68.75,68.85,68.73,68.84,11100.0,54.9426,55.0225,54.9266,55.0145,11100.0
2015-03-11 10:55:00,68.85,68.94,68.84,68.93,38700.0,55.0225,55.0944,55.0145,55.0865,38700.0
2015-03-11 11:00:00,68.92,69.0,68.92,68.95,39800.0,55.0785,55.1424,55.0785,55.1024,39800.0
2015-03-11 11:05:00,68.95,68.96,68.9,68.94,13500.0,55.1024,55.1104,55.0625,55.0944,13500.0
2015-03-11 11:10:00,68.94,69.1,68.94,69.1,46600.0,55.0944,55.2223,55.0944,55.2223,46600.0
2015-03-11 11:15:00,69.1,69.11,69.06,69.08,21300.0,55.2223,55.2303,55.1903,55.2063,21300.0
2015-03-11 11:20:00,69.09,69.09,69.06,69.07,11600.0,55.2143,55.2143,55.1903,55.1983,11600.0
2015-03-11 11:25:00,69.07,69.18,69.07,69.18,16500.0,55.1983,55.2862,55.1983,55.2862,16500.0
2015-03-11 11:30:00,69.18,69.2,69.12,69.12,32100.0,55.2862,55.3022,55.2383,55.2383,32100.0
2015-03-11 11:35:00,69.11,69.12,68.99,69.03,41100.0,55.2303,55.2383,55.1344,55.1664,41100.0
2015-03-11 11:40:00,69.02,69.03,68.97,68.97,31700.0,55.1584,55.1664,55.1184,55.1184,31700.0
2015-03-11 11:45:00,68.97,69.03,68.96,69.02,15800.0,55.1184,55.1664,55.1104,55.1584,15800.0
2015-03-11 11:50:00,69.03,69.08,68.96,69.07,42500.0,55.1664,55.2063,55.1104,55.1983,42500.0
2015-03-11 11:55:00,69.09,69.18,69.08,69.17,41500.0,55.2143,55.2862,55.2063,55.2783,41500.0
2015-03-11 12:00:00,69.16,69.17,69.1,69.1,22100.0,55.2703,55.2783,55.2223,55.2223,22100.0
2015-03-11 12:05:00,69.12,69.14,69.06,69.13,25200.0,55.2383,55.2543,55.1903,55.2463,25200.0
2015-03-11 12:10:00,69.14,69.29,69.14,69.29,27500.0,55.2543,55.3742,55.2543,55.3742,27500.0
2015-03-11 12:15:00,69.29,69.36,69.27,69.34,30700.0,55.3742,55.4301,55.3582,55.4141,30700.0
2015-03-11 12:20:00,69.35,69.35,69.27,69.3,48400.0,55.4221,55.4221,55.3582,55.3821,48400.0
2015-03-11 12:25:00,69.3,69.3,69.21,69.22,23200.0,55.3821,55.3821,55.3102,55.3182,23200.0
2015-03-11 12:30:00,69.23,69.24,69.15,69.21,16000.0,55.3262,55.3342,55.2623,55.3102,16000.0
2015-03-11 12:35:00,69.21,69.3,69.18,69.3,8300.0,55.3102,55.3821,55.2862,55.3821,8300.0
2015-03-11 12:40:00,69.31,69.35,69.28,69.33,15200.0,55.3901,55.4221,55.3662,55.4061,15200.0
2015-03-11 12:45:00,69.33,69.4,69.33,69.37,23200.0,55.4061,55.4621,55.4061,55.4381,23200.0
2015-03-11 12:50:00,69.38,69.44,69.37,69.41,19500.0,55.4461,55.494,55.4381,55.4701,19500.0
2015-03-11 12:55:00,69.4,69.44,69.4,69.4,19700.0,55.4621,55.494,55.4621,55.4621,19700.0
2015-03-11 13:00:00,69.4,69.44,69.4,69.41,17200.0,55.4621,55.494,55.4621,55.4701,17200.0
2015-03-11 13:05:00,69.41,69.41,69.38,69.38,6900.0,55.4701,55.4701,55.4461,55.4461,6900.0
2015-03-11 13:10:00,69.38,69.39,69.35,69.35,9600.0,55.4461,55.4541,55.4221,55.4221,9600.0
2015-03-11 13:15:00,69.35,69.37,69.29,69.3,9600.0,55.4221,55.4381,55.3742,55.3821,9600.0
2015-03-11 13:20:00,69.3,69.34,69.3,69.32,31300.0,55.3821,55.4141,55.3821,55.3981,31300.0
2015-03-11 13:25:00,69.33,69.4,69.33,69.39,13300.0,55.4061,55.4621,55.4061,55.4541,13300.0
2015-03-11 13:30:00,69.4,69.4,69.22,69.25,21500.0,55.4621,55.4621,55.3182,55.3422,21500.0
2015-03-11 13:35:00,69.24,69.28,69.2,69.28,8600.0,55.3342,55.3662,55.3022,55.3662,8600.0
2015-03-11 13:40:00,69.28,69.29,69.15,69.15,10700.0,55.3662,55.3742,55.2623,55.2623,10700.0
2015-03-11 13:45:00,69.15,69.16,69.03,69.03,13900.0,55.2623,55.2703,55.1664,55.1664,13900.0
2015-03-11 13:50:00,69.02,69.12,69.02,69.11,11400.0,55.1584,55.2383,55.1584,55.2303,11400.0
2015-03-11 13:55:00,69.11,69.13,69.1,69.13,5900.0,55.2303,55.2463,55.2223,55.2463,5900.0
2015-03-11 14:00:00,69.13,69.17,69.08,69.17,12200.0,55.2463,55.2783,55.2063,55.2783,12200.0
2015-03-11 14:05:00,69.16,69.16,69.11,69.14,8700.0,55.2703,55.2703,55.2303,55.2543,8700.0
2015-03-11 14:10:00,69.14,69.15,69.08,69.09,8000.0,55.2543,55.2623,55.2063,55.2143,8000.0
2015-03-11 14:15:00,69.09,69.2,69.06,69.17,19600.0,55.2143,55.3022,55.1903,55.2783,19600.0
2015-03-11 14:20:00,69.19,69.2,69.13,69.13,11500.0,55.2942,55.3022,55.2463,55.2463,11500.0
2015-03-11 14:25:00,69.14,69.19,69.14,69.17,13800.0,55.2543,55.2942,55.2543,55.2783,13800.0
2015-03-11 14:30:00,69.16,69.2,69.14,69.17,12200.0,55.2703,55.3022,55.2543,55.2783,12200.0
2015-03-11 14:35:00,69.17,69.23,69.16,69.22,9700.0,55.2783,55.3262,55.2703,55.3182,9700.0
2015-03-11 14:40:00,69.22,69.22,69.11,69.11,11400.0,55.3182,55.3182,55.2303,55.2303,11400.0
2015-03-11 14:45:00,69.11,69.2,69.11,69.17,10500.0,55.2303,55.3022,55.2303,55.2783,10500.0
2015-03-11 14:50:00,69.17,69.22,69.16,69.19,11500.0,55.2783,55.3182,55.2703,55.2942,11500.0
2015-03-11 14:55:00,69.2,69.3,69.18,69.26,9800.0,55.3022,55.3821,55.2862,55.3502,9800.0
2015-03-11 15:00:00,69.26,69.26,69.22,69.22,17500.0,55.3502,55.3502,55.3182,55.3182,17500.0
2015-03-11 15:05:00,69.21,69.21,69.15,69.17,17100.0,55.3102,55.3102,55.2623,55.2783,17100.0
2015-03-11 15:10:00,69.16,69.17,69.1,69.13,16700.0,55.2703,55.2783,55.2223,55.2463,16700.0
2015-03-11 15:15:00,69.14,69.21,69.13,69.2,20900.0,55.2543,55.3102,55.2463,55.3022,20900.0
2015-03-11 15:20:00,69.2,69.21,69.1,69.11,26600.0,55.3022,55.3102,55.2223,55.2303,26600.0
2015-03-11 15:25:00,69.12,69.16,69.1,69.1,26600.0,55.2383,55.2703,55.2223,55.2223,26600.0
2015-03-11 15:30:00,69.09,69.11,68.99,69.02,46900.0,55.2143,55.2303,55.1344,55.1584,46900.0
2015-03-11 15:35:00,69.03,69.06,69.0,69.03,26800.0,55.1664,55.1903,55.1424,55.1664,26800.0
2015-03-11 15:40:00,69.02,69.12,68.99,69.12,35200.0,55.1584,55.2383,55.1344,55.2383,35200.0
2015-03-11 15:45:00,69.13,69.14,69.02,69.04,58500.0,55.2463,55.2543,55.1584,55.1744,58500.0
2015-03-11 15:50:00,69.04,69.09,69.02,69.06,45700.0,55.1744,55.2143,55.1584,55.1903,45700.0
2015-03-11 15:55:00,69.06,69.12,69.04,69.07,80800.0,55.1903,55.2383,55.1744,55.1983,80800.0
2015-03-12 09:30:00,69.4,69.64,69.33,69.59,29600.0,55.4621,55.6539,55.4061,55.6139,29600.0
2015-03-12 09:35:00,69.63,69.75,69.59,69.72,17100.0,55.6459,55.7418,55.6139,55.7178,17100.0
2015-03-12 09:40:00,69.69,69.93,69.68,69.86,14400.0,55.6938,55.8856,55.6858,55.8297,14400.0
2015-03-12 09:45:00,69.86,69.86,69.69,69.75,8400.0,55.8297,55.8297,55.6938,55.7418,8400.0
2015-03-12 09:50:00,69.81,69.81,69.63,69.67,14800.0,55.7897,55.7897,55.6459,55.6778,14800.0
2015-03-12 09:55:00,69.67,69.72,69.61,69.66,6900.0,55.6778,55.7178,55.6299,55.6698,6900.0
2015-03-12 10:00:00,69.65,69.7,69.59,69.59,9600.0,55.6619,55.7018,55.6139,55.6139,9600.0
2015-03-12 10:05:00,69.6,69.62,69.56,69.61,6400.0,55.6219,55.6379,55.5899,55.6299,6400.0
2015-03-12 10:10:00,69.6,69.67,69.56,69.64,14500.0,55.6219,55.6778,55.5899,55.6539,14500.0
2015-03-12 10:15:00,69.64,69.68,69.53,69.56,11800.0,55.6539,55.6858,55.566,55.5899,11800.0
2015-03-12 10:20:00,69.55,69.65,69.55,69.62,8100.0,55.5819,55.6619,55.5819,55.6379,8100.0
2015-03-12 10:25:00,69.63,69.64,69.59,69.62,8200.0,55.6459,55.6539,55.6139,55.6379,8200.0
2015-03-12 10:30:00,69.63,69.72,69.63,69.69,10300.0,55.6459,55.7178,55.6459,55.6938,10300.0
2015-03-12 10:35:00,69.68,69.68,69.61,69.65,4900.0,55.6858,55.6858,55.6299,55.6619,4900.0
2015-03-12 10:40:00,69.65,69.66,69.57,69.63,13200.0,55.6619,55.6698,55.5979,55.6459,13200.0
2015-03-12 10:45:00,69.62,69.62,69.56,69.61,5400.0,55.6379,55.6379,55.5899,55.6299,5400.0
2015-03-12 10:50:00,69.62,69.66,69.61,69.66,8700.0,55.6379,55.6698,55.6299,55.6698,8700.0
2015-03-12 10:55:00,69.67,69.76,69.67,69.73,6900.0,55.6778,55.7498,55.6778,55.7258,6900.0
2015-03-12 11:00:00,69.73,69.74,69.67,69.67,6700.0,55.7258,55.7338,55.6778,55.6778,6700.0
2015-03-12 11:05:00,69.67,69.69,69.65,69.65,11600.0,55.6778,55.6938,55.6619,55.6619,11600.0
2015-03-12 11:10:00,69.65,69.73,69.65,69.72,7600.0,55.6619,55.7258,55.6619,55.7178,7600.0
2015-03-12 11:15:00,69.73,69.84,69.73,69.82,7400.0,55.7258,55.8137,55.7258,55.7977,7400.0
2015-03-12 11:20:00,69.81,69.85,69.81,69.83,7900.0,55.7897,55.8217,55.7897,55.8057,7900.0
2015-03-12 11:25:00,69.84,69.84,69.77,69.79,11500.0,55.8137,55.8137,55.7578,55.7737,11500.0
2015-03-12 11:30:00,69.8,69.84,69.8,69.82,5800.0,55.7817,55.8137,55.7817,55.7977,5800.0
2015-03-12 11:35:00,69.82,69.84,69.79,69.81,6900.0,55.7977,55.8137,55.7737,55.7897,6900.0
2015-03-12 11:40:00,69.82,69.84,69.81,69.83,4500.0,55.7977,55.8137,55.7897,55.8057,4500.0
2015-03-12 11:45:00,69.84,69.87,69.82,69.82,6700.0,55.8137,55.8377,55.7977,55.7977,6700.0
2015-03-12 11:50:00,69.83,69.83,69.79,69.79,9300.0,55.8057,55.8057,55.7737,55.7737,9300.0
2015-03-12 11:55:00,69.79,69.79,69.74,69.74,14500.0,55.7737,55.7737,55.7338,55.7338,14500.0
2015-03-12 12:00:00,69.74,69.76,69.71,69.76,10200.0,55.7338,55.7498,55.7098,55.7498,10200.0
2015-03-12 12:05:00,69.75,69.76,69.71,69.72,12100.0,55.7418,55.7498,55.7098,55.7178,12100.0
2015-03-12 12:10:00,69.71,69.73,69.7,69.71,10400.0,55.7098,55.7258,55.7018,55.7098,10400.0
2015-03-12 12:15:00,69.72,69.75,69.71,69.73,8100.0,55.7178,55.7418,55.7098,55.7258,8100.0
2015-03-12 12:20:00,69.73,69.74,69.69,69.69,11400.0,55.7258,55.7338,55.6938,55.6938,11400.0
2015-03-12 12:25:00,69.69,69.73,69.68,69.71,11600.0,55.6938,55.7258,55.6858,55.7098,11600.0
2015-03-12 12:30:00,69.71,69.71,69.67,69.7,11900.0,55.7098,55.7098,55.6778,55.7018,11900.0
2015-03-12 12:35:00,69.7,69.72,69.67,69.7,9200.0,55.7018,55.7178,55.6778,55.7018,9200.0
2015-03-12 12:40:00,69.7,69.7,69.65,69.69,8400.0,55.7018,55.7018,55.6619,55.6938,8400.0
2015-03-12 12:45:00,69.69,69.73,69.69,69.73,3300.0,55.6938,55.7258,55.6938,55.7258,3300.0
2015-03-12 12:50:00,69.74,69.78,69.73,69.77,10400.0,55.7338,55.7657,55.7258,55.7578,10400.0
2015-03-12 12:55:00,69.77,69.8,69.76,69.79,7200.0,55.7578,55.7817,55.7498,55.7737,7200.0
2015-03-12 13:00:00,69.78,69.8,69.74,69.76,30900.0,55.7657,55.7817,55.7338,55.7498,30900.0
2015-03-12 13:05:00,69.77,69.85,69.77,69.84,11200.0,55.7578,55.8217,55.7578,55.8137,11200.0
2015-03-12 13:10:00,69.85,69.86,69.82,69.83,12400.0,55.8217,55.8297,55.7977,55.8057,12400.0
2015-03-12 13:15:00,69.84,69.85,69.76,69.83,48200.0,55.8137,55.8217,55.7498,55.8057,48200.0
2015-03-12 13:20:00,69.83,69.83,69.79,69.81,7200.0,55.8057,55.8057,55.7737,55.7897,7200.0
2015-03-12 13:25:00,69.82,69.85,69.8,69.82,4400.0,55.7977,55.8217,55.7817,55.7977,4400.0
2015-03-12 13:30:00,69.82,69.82,69.75,69.76,29800.0,55.7977,55.7977,55.7418,55.7498,29800.0
2015-03-12 13:35:00,69.77,69.83,69.77,69.78,5900.0,55.7578,55.8057,55.7578,55.7657,5900.0
2015-03-12 13:40:00,69.78,69.83,69.75,69.83,13600.0,55.7657,55.8057,55.7418,55.8057,13600.0
2015-03-12 13:45:00,69.82,69.83,69.8,69.81,8200.0,55.7977,55.8057,55.7817,55.7897,8200.0
2015-03-12 13:50:00,69.82,69.84,69.81,69.82,5200.0,55.7977,55.8137,55.7897,55.7977,5200.0
2015-03-12 13:55:00,69.83,69.84,69.78,69.8,20500.0,55.8057,55.8137,55.7657,55.7817,20500.0
2015-03-12 14:00:00,69.8,69.83,69.77,69.79,9200.0,55.7817,55.8057,55.7578,55.7737,9200.0
2015-03-12 14:05:00,69.79,69.85,69.79,69.82,40400.0,55.7737,55.8217,55.7737,55.7977,40400.0
2015-03-12 14:10:00,69.82,69.85,69.82,69.84,5800.0,55.7977,55.8217,55.7977,55.8137,5800.0
2015-03-12 14:15:00,69.84,69.87,69.83,69.84,6200.0,55.8137,55.8377,55.8057,55.8137,6200.0
2015-03-12 14:20:00,69.84,69.85,69.81,69.85,5700.0,55.8137,55.8217,55.7897,55.8217,5700.0
2015-03-12 14:25:00,69.85,69.87,69.84,69.86,8300.0,55.8217,55.8377,55.8137,55.8297,8300.0
2015-03-12 14:30:00,69.87,69.88,69.81,69.87,34200.0,55.8377,55.8457,55.7897,55.8377,34200.0
2015-03-12 14:35:00,69.87,69.9,69.85,69.89,8300.0,55.8377,55.8616,55.8217,55.8537,8300.0
2015-03-12 14:40:00,69.89,69.94,69.84,69.94,26200.0,55.8537,55.8936,55.8137,55.8936,26200.0
2015-03-12 14:45:00,69.93,69.99,69.93,69.98,15600.0,55.8856,55.9336,55.8856,55.9256,15600.0
2015-03-12 14:50:00,69.98,70.0,69.96,70.0,16200.0,55.9256,55.9416,55.9096,55.9416,16200.0
2015-03-12 14:55:00,70.0,70.16,70.0,70.13,36100.0,55.9416,56.0694,55.9416,56.0455,36100.0
2015-03-12 15:00:00,70.13,70.2,70.13,70.2,15400.0,56.0455,56.1014,56.0455,56.1014,15400.0
2015-03-12 15:05:00,70.19,70.23,70.18,70.23,13200.0,56.0934,56.1254,56.0854,56.1254,13200.0
2015-03-12 15:10:00,70.22,70.26,70.22,70.24,21200.0,56.1174,56.1493,56.1174,56.1334,21200.0
2015-03-12 15:15:00,70.23,70.26,70.21,70.24,21100.0,56.1254,56.1493,56.1094,56.1334,21100.0
2015-03-12 15:20:00,70.24,70.27,70.23,70.26,9300.0,56.1334,56.1573,56.1254,56.1493,9300.0
2015-03-12 15:25:00,70.26,70.33,70.25,70.32,31300.0,56.1493,56.2053,56.1414,56.1973,31300.0
2015-03-12 15:30:00,70.31,70.33,70.21,70.21,36600.0,56.1893,56.2053,56.1094,56.1094,36600.0
2015-03-12 15:35:00,70.2,70.26,70.2,70.26,28500.0,56.1014,56.1493,56.1014,56.1493,28500.0
2015-03-12 15:40:00,70.27,70.31,70.24,70.31,36200.0,56.1573,56.1893,56.1334,56.1893,36200.0
2015-03-12 15:45:00,70.32,70.38,70.32,70.36,52700.0,56.1973,56.2452,56.1973,56.2293,52700.0
2015-03-12 15:50:00,70.36,70.38,70.36,70.36,36900.0,56.2293,56.2452,56.2293,56.2293,36900.0
2015-03-12 15:55:00,70.37,70.42,70.36,70.39,113400.0,56.2373,56.2772,56.2293,56.2532,113400.0
2015-03-13 09:30:00,70.02,70.22,70.01,70.21,41700.0,55.9575,56.1174,55.9496,56.1094,41700.0
2015-03-13 09:35:00,70.21,70.21,70.07,70.13,19800.0,56.1094,56.1094,55.9975,56.0455,19800.0
2015-03-13 09:40:00,70.11,70.14,70.0,70.06,28300.0,56.0295,56.0534,55.9416,55.9895,28300.0
2015-03-13 09:45:00,70.06,70.12,70.03,70.1,21100.0,55.9895,56.0375,55.9655,56.0215,21100.0
2015-03-13 09:50:00,70.1,70.1,70.02,70.02,13100.0,56.0215,56.0215,55.9575,55.9575,13100.0
2015-03-13 09:55:00,70.01,70.01,69.92,69.97,10800.0,55.9496,55.9496,55.8776,55.9176,10800.0
2015-03-13 10:00:00,69.94,69.99,69.86,69.86,13300.0,55.8936,55.9336,55.8297,55.8297,13300.0
2015-03-13 10:05:00,69.85,69.85,69.77,69.78,11000.0,55.8217,55.8217,55.7578,55.7657,11000.0
2015-03-13 10:10:00,69.77,69.87,69.77,69.83,9500.0,55.7578,55.8377,55.7578,55.8057,9500.0
2015-03-13 10:15:00,69.84,69.93,69.84,69.88,16700.0,55.8137,55.8856,55.8137,55.8457,16700.0
2015-03-13 10:20:00,69.89,69.92,69.83,69.86,15300.0,55.8537,55.8776,55.8057,55.8297,15300.0
2015-03-13 10:25:00,69.87,69.88,69.75,69.76,11000.0,55.8377,55.8457,55.7418,55.7498,11000.0
2015-03-13 10:30:00,69.77,69.81,69.76,69.81,48100.0,55.7578,55.7897,55.7498,55.7897,48100.0
2015-03-13 10:35:00,69.81,69.88,69.78,69.87,20700.0,55.7897,55.8457,55.7657,55.8377,20700.0
2015-03-13 10:40:00,69.88,69.93,69.86,69.89,16100.0,55.8457,55.8856,55.8297,55.8537,16100.0
2015-03-13 10:45:00,69.88,69.9,69.82,69.82,9300.0,55.8457,55.8616,55.7977,55.7977,9300.0
2015-03-13 10:50:00,69.82,69.83,69.65,69.66,13000.0,55.7977,55.8057,55.6619,55.6698,13000.0
2015-03-13 10:55:00,69.67,69.69,69.59,69.62,21100.0,55.6778,55.6938,55.6139,55.6379,21100.0
2015-03-13 11:00:00,69.61,69.62,69.57,69.61,10900.0,55.6299,55.6379,55.5979,55.6299,10900.0
2015-03-13 11:05:00,69.6,69.61,69.52,69.54,21500.0,55.6219,55.6299,55.558,55.5739,21500.0
2015-03-13 11:10:00,69.55,69.62,69.53,69.62,8100.0,55.5819,55.6379,55.566,55.6379,8100.0
2015-03-13 11:15:00,69.62,69.63,69.54,69.56,11500.0,55.6379,55.6459,55.5739,55.5899,11500.0
2015-03-13 11:20:00,69.58,69.58,69.46,69.46,10300.0,55.6059,55.6059,55.51,55.51,10300.0
2015-03-13 11:25:00,69.47,69.47,69.41,69.41,12800.0,55.518,55.518,55.4701,55.4701,12800.0
2015-03-13 11:30:00,69.42,69.44,69.34,69.38,12300.0,55.478,55.494,55.4141,55.4461,12300.0
2015-03-13 11:35:00,69.38,69.43,69.34,69.43,9900.0,55.4461,55.486,55.4141,55.486,9900.0
2015-03-13 11:40:00,69.44,69.44,69.4,69.4,6900.0,55.494,55.494,55.4621,55.4621,6900.0
2015-03-13 11:45:00,69.39,69.39,69.26,69.31,15900.0,55.4541,55.4541,55.3502,55.3901,15900.0
2015-03-13 11:50:00,69.31,69.41,69.31,69.41,10100.0,55.3901,55.4701,55.3901,55.4701,10100.0
2015-03-13 11:55:00,69.41,69.42,69.37,69.42,10400.0,55.4701,55.478,55.4381,55.478,10400.0
2015-03-13 12:00:00,69.42,69.42,69.3,69.35,14100.0,55.478,55.478,55.3821,55.4221,14100.0
2015-03-13 12:05:00,69.36,69.48,69.36,69.47,9800.0,55.4301,55.526,55.4301,55.518,9800.0
2015-03-13 12:10:00,69.48,69.54,69.47,69.5,7200.0,55.526,55.5739,55.518,55.542,7200.0
2015-03-13 12:15:00,69.49,69.49,69.4,69.45,8700.0,55.534,55.534,55.4621,55.502,8700.0
2015-03-13 12:20:00,69.45,69.5,69.43,69.46,14700.0,55.502,55.542,55.486,55.51,14700.0
2015-03-13 12:25:00,69.47,69.49,69.44,69.44,12400.0,55.518,55.534,55.494,55.494,12400.0
2015-03-13 12:30:00,69.45,69.49,69.44,69.47,9700.0,55.502,55.534,55.494,55.518,9700.0
2015-03-13 12:35:00,69.47,69.58,69.46,69.51,14600.0,55.518,55.6059,55.51,55.55,14600.0
2015-03-13 12:40:00,69.52,69.6,69.52,69.6,6500.0,55.558,55.6219,55.558,55.6219,6500.0
2015-03-13 12:45:00,69.59,69.59,69.52,69.55,11600.0,55.6139,55.6139,55.558,55.5819,11600.0
2015-03-13 12:50:00,69.57,69.58,69.49,69.53,11100.0,55.5979,55.6059,55.534,55.566,11100.0
2015-03-13 12:55:00,69.53,69.59,69.52,69.58,9600.0,55.566,55.6139,55.558,55.6059,9600.0
2015-03-13 13:00:00,69.56,69.56,69.47,69.51,11600.0,55.5899,55.5899,55.518,55.55,11600.0
2015-03-13 13:05:00,69.51,69.57,69.49,69.51,8100.0,55.55,55.5979,55.534,55.55,8100.0
2015-03-13 13:10:00,69.52,69.53,69.46,69.5,6500.0,55.558,55.566,55.51,55.542,6500.0
2015-03-13 13:15:00,69.49,69.49,69.4,69.45,10500.0,55.534,55.534,55.4621,55.502,10500.0
2015-03-13 13:20:00,69.45,69.46,69.38,69.41,9900.0,55.502,55.51,55.4461,55.4701,9900.0
2015-03-13 13:25:00,69.42,69.43,69.35,69.35,15100.0,55.478,55.486,55.4221,55.4221,15100.0
2015-03-13 13:30:00,69.36,69.44,69.35,69.4,16000.0,55.4301,55.494,55.4221,55.4621,16000.0
2015-03-13 13:35:00,69.39,69.46,69.37,69.46,8700.0,55.4541,55.51,55.4381,55.51,8700.0
2015-03-13 13:40:00,69.47,69.51,69.46,69.49,14200.0,55.518,55.55,55.51,55.534,14200.0
2015-03-13 13:45:00,69.48,69.52,69.46,69.5,10000.0,55.526,55.558,55.51,55.542,10000.0
2015-03-13 13:50:00,69.5,69.57,69.49,69.51,11700.0,55.542,55.5979,55.534,55.55,11700.0
2015-03-13 13:55:00,69.51,69.51,69.46,69.48,12200.0,55.55,55.55,55.51,55.526,12200.0
2015-03-13 14:00:00,69.48,69.48,69.41,69.44,15000.0,55.526,55.526,55.4701,55.494,15000.0
2015-03-13 14:05:00,69.45,69.47,69.4,69.4,12600.0,55.502,55.518,55.4621,55.4621,12600.0
2015-03-13 14:10:00,69.4,69.41,69.31,69.34,19900.0,55.4621,55.4701,55.3901,55.4141,19900.0
2015-03-13 14:15:00,69.34,69.41,69.34,69.37,11800.0,55.4141,55.4701,55.4141,55.4381,11800.0
2015-03-13 14:20:00,69.37,69.38,69.3,69.35,18900.0,55.4381,55.4461,55.3821,55.4221,18900.0
2015-03-13 14:25:00,69.35,69.43,69.34,69.43,14000.0,55.4221,55.486,55.4141,55.486,14000.0
2015-03-13 14:30:00,69.44,69.45,69.38,69.43,23900.0,55.494,55.502,55.4461,55.486,23900.0
2015-03-13 14:35:00,69.42,69.42,69.32,69.33,14300.0,55.478,55.478,55.3981,55.4061,14300.0
2015-03-13 14:40:00,69.33,69.33,69.25,69.25,16300.0,55.4061,55.4061,55.3422,55.3422,16300.0
2015-03-13 14:45:00,69.25,69.32,69.25,69.28,22400.0,55.3422,55.3981,55.3422,55.3662,22400.0
2015-03-13 14:50:00,69.29,69.37,69.29,69.29,14800.0,55.3742,55.4381,55.3742,55.3742,14800.0
2015-03-13 14:55:00,69.28,69.36,69.25,69.36,18500.0,55.3662,55.4301,55.3422,55.4301,18500.0
2015-03-13 15:00:00,69.36,69.4,69.32,69.38,17200.0,55.4301,55.4621,55.3981,55.4461,17200.0
2015-03-13 15:05:00,69.37,69.42,69.36,69.37,22800.0,55.4381,55.478,55.4301,55.4381,22800.0
2015-03-13 15:10:00,69.37,69.44,69.35,69.37,32600.0,55.4381,55.494,55.4221,55.4381,32600.0
2015-03-13 15:15:00,69.37,69.48,69.37,69.45,31300.0,55.4381,55.526,55.4381,55.502,31300.0
2015-03-13 15:20:00,69.45,69.46,69.37,69.44,40300.0,55.502,55.51,55.4381,55.494,40300.0
2015-03-13 15:25:00,69.44,69.53,69.41,69.53,31100.0,55.494,55.566,55.4701,55.566,31100.0
2015-03-13 15:30:00,69.53,69.53,69.36,69.39,47400.0,55.566,55.566,55.4301,55.4541,47400.0
2015-03-13 15:35:00,69.4,69.47,69.39,69.47,30100.0,55.4621,55.518,55.4541,55.518,30100.0
2015-03-13 15:40:00,69.48,69.61,69.48,69.51,53900.0,55.526,55.6299,55.526,55.55,53900.0
2015-03-13 15:45:00,69.5,69.51,69.47,69.5,44900.0,55.542,55.55,55.518,55.542,44900.0
2015-03-13 15:50:00,69.5,69.6,69.5,69.58,66500.0,55.542,55.6219,55.542,55.6059,66500.0
2015-03-13 15:55:00,69.59,69.62,69.53,69.53,156300.0,55.6139,55.6379,55.566,55.566,156300.0
2015-03-16 09:30:00,70.02,70.12,69.9,70.06,38000.0,55.9575,56.0375,55.8616,55.9895,38000.0
2015-03-16 09:35:00,70.11,70.24,70.07,70.14,14500.0,56.0295,56.1334,55.9975,56.0534,14500.0
2015-03-16 09:40:00,70.16,70.23,70.11,70.21,14600.0,56.0694,56.1254,56.0295,56.1094,14600.0
2015-03-16 09:45:00,70.23,70.33,70.18,70.29,15400.0,56.1254,56.2053,56.0854,56.1733,15400.0
2015-03-16 09:50:00,70.28,70.43,70.26,70.4,11900.0,56.1653,56.2852,56.1493,56.2612,11900.0
2015-03-16 09:55:00,70.4,70.44,70.34,70.36,15800.0,56.2612,56.2932,56.2133,56.2293,15800.0
2015-03-16 10:00:00,70.36,70.46,70.31,70.42,17500.0,56.2293,56.3092,56.1893,56.2772,17500.0
2015-03-16 10:05:00,70.41,70.43,70.35,70.4,20200.0,56.2692,56.2852,56.2213,56.2612,20200.0
2015-03-16 10:10:00,70.42,70.45,70.36,70.38,14400.0,56.2772,56.3012,56.2293,56.2452,14400.0
2015-03-16 10:15:00,70.39,70.46,70.38,70.46,8700.0,56.2532,56.3092,56.2452,56.3092,8700.0
2015-03-16 10:20:00,70.46,70.49,70.35,70.35,20000.0,56.3092,56.3332,56.2213,56.2213,20000.0
2015-03-16 10:25:00,70.34,70.36,70.24,70.25,35200.0,56.2133,56.2293,56.1334,56.1414,35200.0
2015-03-16 10:30:00,70.25,70.28,70.19,70.23,40300.0,56.1414,56.1653,56.0934,56.1254,40300.0
2015-03-16 10:35:00,70.23,70.31,70.2,70.26,33700.0,56.1254,56.1893,56.1014,56.1493,33700.0
2015-03-16 10:40:00,70.26,70.29,70.23,70.27,16600.0,56.1493,56.1733,56.1254,56.1573,16600.0
2015-03-16 10:45:00,70.28,70.3,70.24,70.27,11100.0,56.1653,56.1813,56.1334,56.1573,11100.0
2015-03-16 10:50:00,70.27,70.37,70.27,70.35,14300.0,56.1573,56.2373,56.1573,56.2213,14300.0
2015-03-16 10:55:00,70.36,70.39,70.32,70.34,18900.0,56.2293,56.2532,56.1973,56.2133,18900.0
2015-03-16 11:00:00,70.35,70.36,70.29,70.3,19300.0,56.2213,56.2293,56.1733,56.1813,19300.0
2015-03-16 11:05:00,70.29,70.33,70.28,70.29,31100.0,56.1733,56.2053,56.1653,56.1733,31100.0
2015-03-16 11:10:00,70.29,70.37,70.29,70.35,20000.0,56.1733,56.2373,56.1733,56.2213,20000.0
2015-03-16 11:15:00,70.36,70.43,70.35,70.37,12300.0,56.2293,56.2852,56.2213,56.2373,12300.0
2015-03-16 11:20:00,70.38,70.51,70.37,70.5,12300.0,56.2452,56.3491,56.2373,56.3411,12300.0
2015-03-16 11:25:00,70.51,70.54,70.43,70.43,15600.0,56.3491,56.3731,56.2852,56.2852,15600.0
2015-03-16 11:30:00,70.44,70.47,70.42,70.47,23200.0,56.2932,56.3172,56.2772,56.3172,23200.0
2015-03-16 11:35:00,70.46,70.47,70.4,70.41,19700.0,56.3092,56.3172,56.2612,56.2692,19700.0
2015-03-16 11:40:00,70.39,70.46,70.38,70.42,15700.0,56.2532,56.3092,56.2452,56.2772,15700.0
2015-03-16 11:45:00,70.44,70.51,70.43,70.47,12600.0,56.2932,56.3491,56.2852,56.3172,12600.0
2015-03-16 11:50:00,70.47,70.55,70.47,70.51,9600.0,56.3172,56.3811,56.3172,56.3491,9600.0
2015-03-16 11:55:00,70.51,70.57,70.51,70.56,13800.0,56.3491,56.3971,56.3491,56.3891,13800.0
2015-03-16 12:00:00,70.56,70.57,70.53,70.57,7100.0,56.3891,56.3971,56.3651,56.3971,7100.0
2015-03-16 12:05:00,70.57,70.57,70.45,70.45,32600.0,56.3971,56.3971,56.3012,56.3012,32600.0
2015-03-16 12:10:00,70.46,70.46,70.41,70.45,21500.0,56.3092,56.3092,56.2692,56.3012,21500.0
2015-03-16 12:15:00,70.46,70.52,70.44,70.51,11300.0,56.3092,56.3571,56.2932,56.3491,11300.0
2015-03-16 12:20:00,70.49,70.5,70.46,70.47,29300.0,56.3332,56.3411,56.3092,56.3172,29300.0
2015-03-16 12:25:00,70.46,70.49,70.44,70.45,11000.0,56.3092,56.3332,56.2932,56.3012,11000.0
2015-03-16 12:30:00,70.44,70.47,70.42,70.44,8900.0,56.2932,56.3172,56.2772,56.2932,8900.0
2015-03-16 12:35:00,70.44,70.51,70.42,70.5,8800.0,56.2932,56.3491,56.2772,56.3411,8800.0
2015-03-16 12:40:00,70.5,70.53,70.43,70.44,11800.0,56.3411,56.3651,56.2852,56.2932,11800.0
2015-03-16 12:45:00,70.45,70.51,70.44,70.49,9000.0,56.3012,56.3491,56.2932,56.3332,9000.0
2015-03-16 12:50:00,70.49,70.54,70.46,70.49,12200.0,56.3332,56.3731,56.3092,56.3332,12200.0
2015-03-16 12:55:00,70.5,70.51,70.44,70.45,9000.0,56.3411,56.3491,56.2932,56.3012,9000.0
2015-03-16 13:00:00,70.45,70.45,70.38,70.38,14100.0,56.3012,56.3012,56.2452,56.2452,14100.0
2015-03-16 13:05:00,70.39,70.45,70.36,70.45,7100.0,56.2532,56.3012,56.2293,56.3012,7100.0
2015-03-16 13:10:00,70.45,70.46,70.38,70.43,17600.0,56.3012,56.3092,56.2452,56.2852,17600.0
2015-03-16 13:15:00,70.43,70.48,70.4,70.44,20000.0,56.2852,56.3252,56.2612,56.2932,20000.0
2015-03-16 13:20:00,70.44,70.49,70.43,70.48,6800.0,56.2932,56.3332,56.2852,56.3252,6800.0
2015-03-16 13:25:00,70.48,70.5,70.43,70.43,20800.0,56.3252,56.3411,56.2852,56.2852,20800.0
2015-03-16 13:30:00,70.43,70.48,70.4,70.42,11500.0,56.2852,56.3252,56.2612,56.2772,11500.0
2015-03-16 13:35:00,70.43,70.44,70.39,70.39,29800.0,56.2852,56.2932,56.2532,56.2532,29800.0
2015-03-16 13:40:00,70.4,70.49,70.4,70.49,9700.0,56.2612,56.3332,56.2612,56.3332,9700.0
2015-03-16 13:45:00,70.48,70.54,70.48,70.5,20200.0,56.3252,56.3731,56.3252,56.3411,20200.0
2015-03-16 13:50:00,70.5,70.51,70.47,70.47,14300.0,56.3411,56.3491,56.3172,56.3172,14300.0
2015-03-16 13:55:00,70.48,70.54,70.48,70.53,17200.0,56.3252,56.3731,56.3252,56.3651,17200.0
2015-03-16 14:00:00,70.54,70.55,70.5,70.54,13400.0,56.3731,56.3811,56.3411,56.3731,13400.0
2015-03-16 14:05:00,70.53,70.55,70.48,70.5,32900.0,56.3651,56.3811,56.3252,56.3411,32900.0
2015-03-16 14:10:00,70.51,70.52,70.43,70.48,9800.0,56.3491,56.3571,56.2852,56.3252,9800.0
2015-03-16 14:15:00,70.48,70.55,70.48,70.54,14000.0,56.3252,56.3811,56.3252,56.3731,14000.0
2015-03-16 14:20:00,70.54,70.6,70.53,70.54,20600.0,56.3731,56.4211,56.3651,56.3731,20600.0
2015-03-16 14:25:00,70.54,70.54,70.49,70.5,21100.0,56.3731,56.3731,56.3332,56.3411,21100.0
2015-03-16 14:30:00,70.5,70.52,70.46,70.51,25100.0,56.3411,56.3571,56.3092,56.3491,25100.0
2015-03-16 14:35:00,70.51,70.52,70.47,70.49,16900.0,56.3491,56.3571,56.3172,56.3332,16900.0
2015-03-16 14:40:00,70.49,70.55,70.49,70.53,21200.0,56.3332,56.3811,56.3332,56.3651,21200.0
2015-03-16 14:45:00,70.53,70.55,70.49,70.49,33300.0,56.3651,56.3811,56.3332,56.3332,33300.0
2015-03-16 14:50:00,70.5,70.56,70.49,70.55,9200.0,56.3411,56.3891,56.3332,56.3811,9200.0
2015-03-16 14:55:00,70.56,70.6,70.53,70.56,21100.0,56.3891,56.4211,56.3651,56.3891,21100.0
2015-03-16 15:00:00,70.56,70.65,70.56,70.59,24800.0,56.3891,56.461,56.3891,56.4131,24800.0
2015-03-16 15:05:00,70.59,70.6,70.53,70.53,30400.0,56.4131,56.4211,56.3651,56.3651,30400.0
2015-03-16 15:10:00,70.53,70.57,70.51,70.55,33700.0,56.3651,56.3971,56.3491,56.3811,33700.0
2015-03-16 15:15:00,70.54,70.56,70.51,70.53,20300.0,56.3731,56.3891,56.3491,56.3651,20300.0
2015-03-16 15:20:00,70.53,70.54,70.47,70.49,21200.0,56.3651,56.3731,56.3172,56.3332,21200.0
2015-03-16 15:25:00,70.49,70.54,70.47,70.54,21300.0,56.3332,56.3731,56.3172,56.3731,21300.0
2015-03-16 15:30:00,70.54,70.56,70.52,70.55,50700.0,56.3731,56.3891,56.3571,56.3811,50700.0
2015-03-16 15:35:00,70.54,70.55,70.47,70.48,42000.0,56.3731,56.3811,56.3172,56.3252,42000.0
2015-03-16 15:40:00,70.48,70.53,70.46,70.48,35100.0,56.3252,56.3651,56.3092,56.3252,35100.0
2015-03-16 15:45:00,70.48,70.52,70.46,70.48,36600.0,56.3252,56.3571,56.3092,56.3252,36600.0
2015-03-16 15:50:00,70.49,70.52,70.45,70.45,50000.0,56.3332,56.3571,56.3012,56.3012,50000.0
2015-03-16 15:55:00,70.46,70.52,70.45,70.5,115000.0,56.3092,56.3571,56.3012,56.3411,115000.0
2015-03-17 09:30:00,70.1,70.16,70.02,70.05,34300.0,56.0215,56.0694,55.9575,55.9815,34300.0
2015-03-17 09:35:00,70.04,70.09,69.93,69.99,36500.0,55.9735,56.0135,55.8856,55.9336,36500.0
2015-03-17 09:40:00,69.97,70.06,69.97,69.97,13600.0,55.9176,55.9895,55.9176,55.9176,13600.0
2015-03-17 09:45:00,70.0,70.0,69.82,69.82,24400.0,55.9416,55.9416,55.7977,55.7977,24400.0
2015-03-17 09:50:00,69.81,69.89,69.76,69.89,22000.0,55.7897,55.8537,55.7498,55.8537,22000.0
2015-03-17 09:55:00,69.88,69.92,69.81,69.87,21800.0,55.8457,55.8776,55.7897,55.8377,21800.0
2015-03-17 10:00:00,69.86,69.89,69.8,69.89,18300.0,55.8297,55.8537,55.7817,55.8537,18300.0
2015-03-17 10:05:00,69.89,69.92,69.84,69.91,19700.0,55.8537,55.8776,55.8137,55.8696,19700.0
2015-03-17 10:10:00,69.91,70.02,69.88,69.88,38800.0,55.8696,55.9575,55.8457,55.8457,38800.0
2015-03-17 10:15:00,69.89,70.05,69.88,70.04,43600.0,55.8537,55.9815,55.8457,55.9735,43600.0
2015-03-17 10:20:00,70.04,70.04,69.97,70.02,87300.0,55.9735,55.9735,55.9176,55.9575,87300.0
2015-03-17 10:25:00,70.02,70.18,70.0,70.17,28000.0,55.9575,56.0854,55.9416,56.0774,28000.0
2015-03-17 10:30:00,70.17,70.2,70.11,70.12,28300.0,56.0774,56.1014,56.0295,56.0375,28300.0
2015-03-17 10:35:00,70.11,70.15,70.09,70.14,22200.0,56.0295,56.0614,56.0135,56.0534,22200.0
2015-03-17 10:40:00,70.13,70.15,70.06,70.11,10400.0,56.0455,56.0614,55.9895,56.0295,10400.0
2015-03-17 10:45:00,70.11,70.14,70.1,70.13,16200.0,56.0295,56.0534,56.0215,56.0455,16200.0
2015-03-17 10:50:00,70.12,70.19,70.08,70.18,18400.0,56.0375,56.0934,56.0055,56.0854,18400.0
2015-03-17 10:55:00,70.19,70.21,70.15,70.16,10900.0,56.0934,56.1094,56.0614,56.0694,10900.0
2015-03-17 11:00:00,70.15,70.15,70.01,70.05,41600.0,56.0614,56.0614,55.9496,55.9815,41600.0
2015-03-17 11:05:00,70.06,70.07,69.97,70.03,12800.0,55.9895,55.9975,55.9176,55.9655,12800.0
2015-03-17 11:10:00,70.04,70.04,69.97,70.0,11800.0,55.9735,55.9735,55.9176,55.9416,11800.0
2015-03-17 11:15:00,70.0,70.0,69.83,69.83,26700.0,55.9416,55.9416,55.8057,55.8057,26700.0
2015-03-17 11:20:00,69.84,69.87,69.76,69.8,43200.0,55.8137,55.8377,55.7498,55.7817,43200.0
2015-03-17 11:25:00,69.79,69.8,69.74,69.78,45400.0,55.7737,55.7817,55.7338,55.7657,45400.0
2015-03-17 11:30:00,69.79,69.81,69.74,69.76,48500.0,55.7737,55.7897,55.7338,55.7498,48500.0
2015-03-17 11:35:00,69.76,69.86,69.76,69.82,32300.0,55.7498,55.8297,55.7498,55.7977,32300.0
2015-03-17 11:40:00,69.81,69.81,69.76,69.81,10800.0,55.7897,55.7897,55.7498,55.7897,10800.0
2015-03-17 11:45:00,69.81,69.84,69.74,69.76,24400.0,55.7897,55.8137,55.7338,55.7498,24400.0
2015-03-17 11:50:00,69.77,69.77,69.73,69.73,22300.0,55.7578,55.7578,55.7258,55.7258,22300.0
2015-03-17 11:55:00,69.75,69.77,69.72,69.77,17100.0,55.7418,55.7578,55.7178,55.7578,17100.0
2015-03-17 12:00:00,69.78,69.8,69.74,69.75,14100.0,55.7657,55.7817,55.7338,55.7418,14100.0
2015-03-17 12:05:00,69.76,69.78,69.74,69.77,11000.0,55.7498,55.7657,55.7338,55.7578,11000.0
2015-03-17 12:10:00,69.77,69.77,69.71,69.76,13600.0,55.7578,55.7578,55.7098,55.7498,13600.0
2015-03-17 12:15:00,69.76,69.78,69.72,69.76,11700.0,55.7498,55.7657,55.7178,55.7498,11700.0
2015-03-17 12:20:00,69.76,69.8,69.76,69.76,15400.0,55.7498,55.7817,55.7498,55.7498,15400.0
2015-03-17 12:25:00,69.76,69.87,69.76,69.84,11400.0,55.7498,55.8377,55.7498,55.8137,11400.0
2015-03-17 12:30:00,69.85,69.89,69.81,69.89,13600.0,55.8217,55.8537,55.7897,55.8537,13600.0
2015-03-17 12:35:00,69.88,69.96,69.86,69.87,29000.0,55.8457,55.9096,55.8297,55.8377,29000.0
2015-03-17 12:40:00,69.87,69.88,69.69,69.7,181000.0,55.8377,55.8457,55.6938,55.7018,181000.0
2015-03-17 12:45:00,69.69,69.86,69.67,69.86,62400.0,55.6938,55.8297,55.6778,55.8297,62400.0
2015-03-17 12:50:00,69.87,69.94,69.87,69.91,16900.0,55.8377,55.8936,55.8377,55.8696,16900.0
2015-03-17 12:55:00,69.91,69.94,69.85,69.88,32700.0,55.8696,55.8936,55.8217,55.8457,32700.0
2015-03-17 13:00:00,69.87,69.87,69.64,69.83,166600.0,55.8377,55.8377,55.6539,55.8057,166600.0
2015-03-17 13:05:00,69.83,69.91,69.77,69.89,37700.0,55.8057,55.8696,55.7578,55.8537,37700.0
2015-03-17 13:10:00,69.9,69.91,69.78,69.88,19400.0,55.8616,55.8696,55.7657,55.8457,19400.0
2015-03-17 13:15:00,69.88,69.92,69.81,69.91,15000.0,55.8457,55.8776,55.7897,55.8696,15000.0
2015-03-17 13:20:00,69.93,69.94,69.86,69.91,31200.0,55.8856,55.8936,55.8297,55.8696,31200.0
2015-03-17 13:25:00,69.92,69.93,69.88,69.93,24700.0,55.8776,55.8856,55.8457,55.8856,24700.0
2015-03-17 13:30:00,69.93,69.93,69.86,69.89,35600.0,55.8856,55.8856,55.8297,55.8537,35600.0
2015-03-17 13:35:00,69.88,69.92,69.86,69.91,16800.0,55.8457,55.8776,55.8297,55.8696,16800.0
2015-03-17 13:40:00,69.92,69.93,69.89,69.92,23800.0,55.8776,55.8856,55.8537,55.8776,23800.0
2015-03-17 13:45:00,69.92,69.93,69.89,69.92,20100.0,55.8776,55.8856,55.8537,55.8776,20100.0
2015-03-17 13:50:00,69.92,69.92,69.89,69.89,26300.0,55.8776,55.8776,55.8537,55.8537,26300.0
2015-03-17 13:55:00,69.89,69.95,69.89,69.93,78300.0,55.8537,55.9016,55.8537,55.8856,78300.0
2015-03-17 14:00:00,69.94,69.94,69.9,69.9,32000.0,55.8936,55.8936,55.8616,55.8616,32000.0
2015-03-17 14:05:00,69.9,69.95,69.88,69.93,23900.0,55.8616,55.9016,55.8457,55.8856,23900.0
2015-03-17 14:10:00,69.93,69.94,69.9,69.92,32100.0,55.8856,55.8936,55.8616,55.8776,32100.0
2015-03-17 14:15:00,69.91,69.92,69.88,69.91,16700.0,55.8696,55.8776,55.8457,55.8696,16700.0
2015-03-17 14:20:00,69.92,69.92,69.89,69.91,12400.0,55.8776,55.8776,55.8537,55.8696,12400.0
2015-03-17 14:25:00,69.91,69.92,69.87,69.89,22100.0,55.8696,55.8776,55.8377,55.8537,22100.0
2015-03-17 14:30:00,69.88,69.91,69.87,69.88,13600.0,55.8457,55.8696,55.8377,55.8457,13600.0
2015-03-17 14:35:00,69.88,69.92,69.86,69.91,7400.0,55.8457,55.8776,55.8297,55.8696,7400.0
2015-03-17 14:40:00,69.91,69.96,69.88,69.94,19400.0,55.8696,55.9096,55.8457,55.8936,19400.0
2015-03-17 14:45:00,69.96,69.99,69.96,69.97,14200.0,55.9096,55.9336,55.9096,55.9176,14200.0
2015-03-17 14:50:00,69.97,70.03,69.83,69.84,79200.0,55.9176,55.9655,55.8057,55.8137,79200.0
2015-03-17 14:55:00,69.85,69.97,69.81,69.95,60500.0,55.8217,55.9176,55.7897,55.9016,60500.0
2015-03-17 15:00:00,69.96,70.02,69.96,70.02,14500.0,55.9096,55.9575,55.9096,55.9575,14500.0
2015-03-17 15:05:00,70.02,70.02,69.97,70.01,17700.0,55.9575,55.9575,55.9176,55.9496,17700.0
2015-03-17 15:10:00,70.0,70.07,70.0,70.06,23500.0,55.9416,55.9975,55.9416,55.9895,23500.0
2015-03-17 15:15:00,70.07,70.11,70.04,70.11,31100.0,55.9975,56.0295,55.9735,56.0295,31100.0
2015-03-17 15:20:00,70.11,70.12,70.07,70.09,30600.0,56.0295,56.0375,55.9975,56.0135,30600.0
2015-03-17 15:25:00,70.1,70.12,70.01,70.09,58800.0,56.0215,56.0375,55.9496,56.0135,58800.0
2015-03-17 15:30:00,70.09,70.15,70.08,70.15,34900.0,56.0135,56.0614,56.0055,56.0614,34900.0
2015-03-17 15:35:00,70.15,70.15,70.04,70.05,44500.0,56.0614,56.0614,55.9735,55.9815,44500.0
2015-03-17 15:40:00,70.05,70.05,70.0,70.03,46600.0,55.9815,55.9815,55.9416,55.9655,46600.0
2015-03-17 15:45:00,70.03,70.07,70.02,70.06,48400.0,55.9655,55.9975,55.9575,55.9895,48400.0
2015-03-17 15:50:00,70.06,70.09,70.01,70.08,98700.0,55.9895,56.0135,55.9496,56.0055,98700.0
2015-03-17 15:55:00,70.09,70.09,69.96,69.97,130500.0,56.0135,56.0135,55.9096,55.9176,130500.0
2015-03-18 09:30:00,70.18,70.18,69.94,70.0,40200.0,56.0854,56.0854,55.8936,55.9416,40200.0
2015-03-18 09:35:00,70.02,70.18,70.0,70.17,10600.0,55.9575,56.0854,55.9416,56.0774,10600.0
2015-03-18 09:40:00,70.16,70.18,70.06,70.08,18800.0,56.0694,56.0854,55.9895,56.0055,18800.0
2015-03-18 09:45:00,70.08,70.14,70.05,70.1,12400.0,56.0055,56.0534,55.9815,56.0215,12400.0
2015-03-18 09:50:00,70.09,70.1,70.03,70.05,15500.0,56.0135,56.0215,55.9655,55.9815,15500.0
2015-03-18 09:55:00,70.06,70.07,69.96,70.02,19200.0,55.9895,55.9975,55.9096,55.9575,19200.0
2015-03-18 10:00:00,70.03,70.1,70.02,70.08,12900.0,55.9655,56.0215,55.9575,56.0055,12900.0
2015-03-18 10:05:00,70.09,70.12,70.05,70.07,16300.0,56.0135,56.0375,55.9815,55.9975,16300.0
2015-03-18 10:10:00,70.07,70.12,70.0,70.04,25700.0,55.9975,56.0375,55.9416,55.9735,25700.0
2015-03-18 10:15:00,70.04,70.11,70.02,70.09,29100.0,55.9735,56.0295,55.9575,56.0135,29100.0
2015-03-18 10:20:00,70.1,70.11,70.08,70.09,11700.0,56.0215,56.0295,56.0055,56.0135,11700.0
2015-03-18 10:25:00,70.09,70.13,70.04,70.04,23600.0,56.0135,56.0455,55.9735,55.9735,23600.0
2015-03-18 10:30:00,70.04,70.05,69.95,69.95,15800.0,55.9735,55.9815,55.9016,55.9016,15800.0
2015-03-18 10:35:00,69.95,69.99,69.95,69.99,14500.0,55.9016,55.9336,55.9016,55.9336,14500.0
2015-03-18 10:40:00,69.98,70.02,69.95,69.99,19000.0,55.9256,55.9575,55.9016,55.9336,19000.0
2015-03-18 10:45:00,69.99,70.02,69.95,69.99,23200.0,55.9336,55.9575,55.9016,55.9336,23200.0
2015-03-18 10:50:00,69.98,69.99,69.91,69.92,10200.0,55.9256,55.9336,55.8696,55.8776,10200.0
2015-03-18 10:55:00,69.94,69.95,69.88,69.9,13300.0,55.8936,55.9016,55.8457,55.8616,13300.0
2015-03-18 11:00:00,69.89,69.91,69.83,69.83,13600.0,55.8537,55.8696,55.8057,55.8057,13600.0
2015-03-18 11:05:00,69.83,69.88,69.83,69.86,19200.0,55.8057,55.8457,55.8057,55.8297,19200.0
2015-03-18 11:10:00,69.86,69.89,69.84,69.88,25500.0,55.8297,55.8537,55.8137,55.8457,25500.0
2015-03-18 11:15:00,69.87,69.9,69.86,69.87,27100.0,55.8377,55.8616,55.8297,55.8377,27100.0
2015-03-18 11:20:00,69.88,69.88,69.77,69.77,11300.0,55.8457,55.8457,55.7578,55.7578,11300.0
2015-03-18 11:25:00,69.77,69.77,69.65,69.69,33700.0,55.7578,55.7578,55.6619,55.6938,33700.0
2015-03-18 11:30:00,69.68,69.68,69.63,69.65,15400.0,55.6858,55.6858,55.6459,55.6619,15400.0
2015-03-18 11:35:00,69.65,69.68,69.64,69.66,12700.0,55.6619,55.6858,55.6539,55.6698,12700.0
2015-03-18 11:40:00,69.65,69.76,69.64,69.75,7900.0,55.6619,55.7498,55.6539,55.7418,7900.0
2015-03-18 11:45:00,69.76,69.77,69.68,69.7,15500.0,55.7498,55.7578,55.6858,55.7018,15500.0
2015-03-18 11:50:00,69.71,69.71,69.67,69.7,19800.0,55.7098,55.7098,55.6778,55.7018,19800.0
2015-03-18 11:55:00,69.7,69.73,69.68,69.72,29600.0,55.7018,55.7258,55.6858,55.7178,29600.0
2015-03-18 12:00:00,69.71,69.71,69.64,69.7,14700.0,55.7098,55.7098,55.6539,55.7018,14700.0
2015-03-18 12:05:00,69.7,69.77,69.7,69.75,18500.0,55.7018,55.7578,55.7018,55.7418,18500.0
2015-03-18 12:10:00,69.75,69.75,69.67,69.74,10200.0,55.7418,55.7418,55.6778,55.7338,10200.0
2015-03-18 12:15:00,69.74,69.76,69.72,69.72,11200.0,55.7338,55.7498,55.7178,55.7178,11200.0
2015-03-18 12:20:00,69.72,69.78,69.71,69.78,11500.0,55.7178,55.7657,55.7098,55.7657,11500.0
2015-03-18 12:25:00,69.78,69.84,69.76,69.82,11600.0,55.7657,55.8137,55.7498,55.7977,11600.0
2015-03-18 12:30:00,69.82,69.87,69.8,69.82,14400.0,55.7977,55.8377,55.7817,55.7977,14400.0
2015-03-18 12:35:00,69.82,69.86,69.8,69.83,9200.0,55.7977,55.8297,55.7817,55.8057,9200.0
2015-03-18 12:40:00,69.84,69.86,69.81,69.83,10400.0,55.8137,55.8297,55.7897,55.8057,10400.0
2015-03-18 12:45:00,69.83,69.83,69.75,69.76,10600.0,55.8057,55.8057,55.7418,55.7498,10600.0
2015-03-18 12:50:00,69.75,69.83,69.75,69.83,12500.0,55.7418,55.8057,55.7418,55.8057,12500.0
2015-03-18 12:55:00,69.81,69.82,69.74,69.78,29900.0,55.7897,55.7977,55.7338,55.7657,29900.0
2015-03-18 13:00:00,69.79,69.85,69.76,69.76,34100.0,55.7737,55.8217,55.7498,55.7498,34100.0
2015-03-18 13:05:00,69.77,69.77,69.68,69.75,28100.0,55.7578,55.7578,55.6858,55.7418,28100.0
2015-03-18 13:10:00,69.75,69.75,69.71,69.73,11600.0,55.7418,55.7418,55.7098,55.7258,11600.0
2015-03-18 13:15:00,69.72,69.74,69.7,69.73,22200.0,55.7178,55.7338,55.7018,55.7258,22200.0
2015-03-18 13:20:00,69.72,69.73,69.66,69.68,33500.0,55.7178,55.7258,55.6698,55.6858,33500.0
2015-03-18 13:25:00,69.67,69.68,69.62,69.62,14800.0,55.6778,55.6858,55.6379,55.6379,14800.0
2015-03-18 13:30:00,69.63,69.65,69.56,69.61,20200.0,55.6459,55.6619,55.5899,55.6299,20200.0
2015-03-18 13:35:00,69.63,69.63,69.51,69.51,22000.0,55.6459,55.6459,55.55,55.55,22000.0
2015-03-18 13:40:00,69.52,69.56,69.49,69.55,15200.0,55.558,55.5899,55.534,55.5819,15200.0
2015-03-18 13:45:00,69.56,69.63,69.55,69.62,15300.0,55.5899,55.6459,55.5819,55.6379,15300.0
2015-03-18 13:50:00,69.62,69.69,69.61,69.68,15200.0,55.6379,55.6938,55.6299,55.6858,15200.0
2015-03-18 13:55:00,69.67,69.81,69.65,69.73,32300.0,55.6778,55.7897,55.6619,55.7258,32300.0
2015-03-18 14:00:00,69.75,70.25,69.63,70.08,99000.0,55.7418,56.1414,55.6459,56.0055,99000.0
2015-03-18 14:05:00,70.06,70.24,69.89,70.14,47300.0,55.9895,56.1334,55.8537,56.0534,47300.0
2015-03-18 14:10:00,70.15,70.25,70.06,70.24,44400.0,56.0614,56.1414,55.9895,56.1334,44400.0
2015-03-18 14:15:00,70.22,70.36,70.22,70.33,40300.0,56.1174,56.2293,56.1174,56.2053,40300.0
2015-03-18 14:20:00,70.32,70.33,70.19,70.31,54800.0,56.1973,56.2053,56.0934,56.1893,54800.0
2015-03-18 14:25:00,70.31,70.4,70.27,70.39,35800.0,56.1893,56.2612,56.1573,56.2532,35800.0
2015-03-18 14:30:00,70.38,70.6,70.35,70.57,48900.0,56.2452,56.4211,56.2213,56.3971,48900.0
2015-03-18 14:35:00,70.54,70.61,70.53,70.54,19100.0,56.3731,56.4291,56.3651,56.3731,19100.0
2015-03-18 14:40:00,70.54,70.64,70.53,70.58,19200.0,56.3731,56.453,56.3651,56.4051,19200.0
2015-03-18 14:45:00,70.59,70.6,70.45,70.5,11700.0,56.4131,56.4211,56.3012,56.3411,11700.0
2015-03-18 14:50:00,70.51,70.53,70.45,70.51,21100.0,56.3491,56.3651,56.3012,56.3491,21100.0
2015-03-18 14:55:00,70.51,70.56,70.43,70.5,15200.0,56.3491,56.3891,56.2852,56.3411,15200.0
2015-03-18 15:00:00,70.49,70.74,70.48,70.72,49600.0,56.3332,56.5329,56.3252,56.517,49600.0
2015-03-18 15:05:00,70.72,70.75,70.69,70.73,24400.0,56.517,56.5409,56.493,56.525,24400.0
2015-03-18 15:10:00,70.72,70.84,70.72,70.81,40200.0,56.517,56.6129,56.517,56.5889,40200.0
2015-03-18 15:15:00,70.82,70.9,70.81,70.84,38000.0,56.5969,56.6608,56.5889,56.6129,38000.0
2015-03-18 15:20:00,70.83,70.84,70.77,70.79,26900.0,56.6049,56.6129,56.5569,56.5729,26900.0
2015-03-18 15:25:00,70.78,70.78,70.64,70.65,29600.0,56.5649,56.5649,56.453,56.461,29600.0
2015-03-18 15:30:00,70.65,70.69,70.59,70.62,27500.0,56.461,56.493,56.4131,56.437,27500.0
2015-03-18 15:35:00,70.62,70.64,70.53,70.61,41900.0,56.437,56.453,56.3651,56.4291,41900.0
2015-03-18 15:40:00,70.62,70.64,70.56,70.62,40400.0,56.437,56.453,56.3891,56.437,40400.0
2015-03-18 15:45:00,70.64,70.65,70.59,70.61,49700.0,56.453,56.461,56.4131,56.4291,49700.0
2015-03-18 15:50:00,70.61,70.64,70.58,70.61,85000.0,56.4291,56.453,56.4051,56.4291,85000.0
2015-03-18 15:55:00,70.62,70.63,70.57,70.61,137200.0,56.437,56.445,56.3971,56.4291,137200.0
2015-03-19 09:30:00,70.7,71.0,70.66,71.0,163400.0,56.501,56.7407,56.469,56.7407,163400.0
2015-03-19 09:35:00,71.0,71.25,70.96,71.19,139700.0,56.7407,56.9405,56.7088,56.8926,139700.0
2015-03-19 09:40:00,71.22,71.25,71.17,71.21,46400.0,56.9165,56.9405,56.8766,56.9086,46400.0
2015-03-19 09:45:00,71.2,71.27,71.16,71.21,46800.0,56.9006,56.9565,56.8686,56.9086,46800.0
2015-03-19 09:50:00,71.2,71.25,71.03,71.03,40600.0,56.9006,56.9405,56.7647,56.7647,40600.0
2015-03-19 09:55:00,71.06,71.06,70.83,70.89,35100.0,56.7887,56.7887,56.6049,56.6528,35100.0
2015-03-19 10:00:00,70.89,70.9,70.78,70.78,8900.0,56.6528,56.6608,56.5649,56.5649,8900.0
2015-03-19 10:05:00,70.77,70.77,70.62,70.71,29700.0,56.5569,56.5569,56.437,56.509,29700.0
2015-03-19 10:10:00,70.71,70.72,70.59,70.65,31400.0,56.509,56.517,56.4131,56.461,31400.0
2015-03-19 10:15:00,70.65,70.74,70.63,70.67,23700.0,56.461,56.5329,56.445,56.477,23700.0
2015-03-19 10:20:00,70.68,70.73,70.67,70.69,18400.0,56.485,56.525,56.477,56.493,18400.0
2015-03-19 10:25:00,70.69,70.69,70.63,70.64,17000.0,56.493,56.493,56.445,56.453,17000.0
2015-03-19 10:30:00,70.64,70.69,70.6,70.66,19500.0,56.453,56.493,56.4211,56.469,19500.0
2015-03-19 10:35:00,70.65,70.68,70.63,70.64,23900.0,56.461,56.485,56.445,56.453,23900.0
2015-03-19 10:40:00,70.64,70.66,70.6,70.61,27700.0,56.453,56.469,56.4211,56.4291,27700.0
2015-03-19 10:45:00,70.61,70.63,70.6,70.61,24600.0,56.4291,56.445,56.4211,56.4291,24600.0
2015-03-19 10:50:00,70.61,70.64,70.59,70.61,16000.0,56.4291,56.453,56.4131,56.4291,16000.0
2015-03-19 10:55:00,70.61,70.66,70.58,70.66,16500.0,56.4291,56.469,56.4051,56.469,16500.0
2015-03-19 11:00:00,70.65,70.69,70.64,70.64,14600.0,56.461,56.493,56.453,56.453,14600.0
2015-03-19 11:05:00,70.63,70.64,70.6,70.6,16600.0,56.445,56.453,56.4211,56.4211,16600.0
2015-03-19 11:10:00,70.6,70.65,70.59,70.62,15600.0,56.4211,56.461,56.4131,56.437,15600.0
2015-03-19 11:15:00,70.61,70.63,70.6,70.62,12400.0,56.4291,56.445,56.4211,56.437,12400.0
2015-03-19 11:20:00,70.62,70.63,70.61,70.62,7300.0,56.437,56.445,56.4291,56.437,7300.0
2015-03-19 11:25:00,70.62,70.69,70.61,70.61,24700.0,56.437,56.493,56.4291,56.4291,24700.0
2015-03-19 11:30:00,70.62,70.62,70.45,70.47,25900.0,56.437,56.437,56.3012,56.3172,25900.0
2015-03-19 11:35:00,70.46,70.48,70.41,70.44,19200.0,56.3092,56.3252,56.2692,56.2932,19200.0
2015-03-19 11:40:00,70.44,70.44,70.33,70.39,20100.0,56.2932,56.2932,56.2053,56.2532,20100.0
2015-03-19 11:45:00,70.38,70.39,70.32,70.38,22900.0,56.2452,56.2532,56.1973,56.2452,22900.0
2015-03-19 11:50:00,70.38,70.41,70.35,70.4,17800.0,56.2452,56.2692,56.2213,56.2612,17800.0
2015-03-19 11:55:00,70.4,70.45,70.39,70.43,22600.0,56.2612,56.3012,56.2532,56.2852,22600.0
2015-03-19 12:00:00,70.4,70.41,70.34,70.35,16300.0,56.2612,56.2692,56.2133,56.2213,16300.0
2015-03-19 12:05:00,70.36,70.45,70.35,70.44,31200.0,56.2293,56.3012,56.2213,56.2932,31200.0
2015-03-19 12:10:00,70.45,70.53,70.44,70.53,34600.0,56.3012,56.3651,56.2932,56.3651,34600.0
2015-03-19 12:15:00,70.54,70.6,70.54,70.59,42600.0,56.3731,56.4211,56.3731,56.4131,42600.0
2015-03-19 12:20:00,70.6,70.63,70.57,70.59,23700.0,56.4211,56.445,56.3971,56.4131,23700.0
2015-03-19 12:25:00,70.6,70.67,70.59,70.67,16400.0,56.4211,56.477,56.4131,56.477,16400.0
2015-03-19 12:30:00,70.67,70.67,70.6,70.61,12300.0,56.477,56.477,56.4211,56.4291,12300.0
2015-03-19 12:35:00,70.6,70.6,70.43,70.46,15800.0,56.4211,56.4211,56.2852,56.3092,15800.0
2015-03-19 12:40:00,70.47,70.55,70.46,70.55,71000.0,56.3172,56.3811,56.3092,56.3811,71000.0
2015-03-19 12:45:00,70.54,70.58,70.49,70.53,43300.0,56.3731,56.4051,56.3332,56.3651,43300.0
2015-03-19 12:50:00,70.53,70.54,70.45,70.46,18500.0,56.3651,56.3731,56.3012,56.3092,18500.0
2015-03-19 12:55:00,70.46,70.47,70.45,70.47,29400.0,56.3092,56.3172,56.3012,56.3172,29400.0
2015-03-19 13:00:00,70.47,70.5,70.43,70.5,28200.0,56.3172,56.3411,56.2852,56.3411,28200.0
2015-03-19 13:05:00,70.49,70.5,70.45,70.45,14500.0,56.3332,56.3411,56.3012,56.3012,14500.0
2015-03-19 13:10:00,70.46,70.47,70.44,70.45,12700.0,56.3092,56.3172,56.2932,56.3012,12700.0
2015-03-19 13:15:00,70.45,70.5,70.45,70.5,11900.0,56.3012,56.3411,56.3012,56.3411,11900.0
2015-03-19 13:20:00,70.5,70.6,70.5,70.59,20100.0,56.3411,56.4211,56.3411,56.4131,20100.0
2015-03-19 13:25:00,70.6,70.62,70.58,70.58,15000.0,56.4211,56.437,56.4051,56.4051,15000.0
2015-03-19 13:30:00,70.59,70.59,70.57,70.58,8100.0,56.4131,56.4131,56.3971,56.4051,8100.0
2015-03-19 13:35:00,70.57,70.58,70.54,70.55,10200.0,56.3971,56.4051,56.3731,56.3811,10200.0
2015-03-19 13:40:00,70.55,70.57,70.52,70.56,13300.0,56.3811,56.3971,56.3571,56.3891,13300.0
2015-03-19 13:45:00,70.55,70.57,70.54,70.56,10900.0,56.3811,56.3971,56.3731,56.3891,10900.0
2015-03-19 13:50:00,70.56,70.57,70.5,70.53,15500.0,56.3891,56.3971,56.3411,56.3651,15500.0
2015-03-19 13:55:00,70.53,70.55,70.45,70.45,9900.0,56.3651,56.3811,56.3012,56.3012,9900.0
2015-03-19 14:00:00,70.45,70.49,70.43,70.44,11500.0,56.3012,56.3332,56.2852,56.2932,11500.0
2015-03-19 14:05:00,70.44,70.57,70.44,70.57,22200.0,56.2932,56.3971,56.2932,56.3971,22200.0
2015-03-19 14:10:00,70.57,70.62,70.53,70.53,14700.0,56.3971,56.437,56.3651,56.3651,14700.0
2015-03-19 14:15:00,70.54,70.57,70.49,70.53,18900.0,56.3731,56.3971,56.3332,56.3651,18900.0
2015-03-19 14:20:00,70.53,70.57,70.5,70.55,22300.0,56.3651,56.3971,56.3411,56.3811,22300.0
2015-03-19 14:25:00,70.56,70.59,70.54,70.58,43500.0,56.3891,56.4131,56.3731,56.4051,43500.0
2015-03-19 14:30:00,70.59,70.62,70.54,70.56,15800.0,56.4131,56.437,56.3731,56.3891,15800.0
2015-03-19 14:35:00,70.56,70.61,70.55,70.61,10500.0,56.3891,56.4291,56.3811,56.4291,10500.0
2015-03-19 14:40:00,70.62,70.62,70.57,70.59,18400.0,56.437,56.437,56.3971,56.4131,18400.0
2015-03-19 14:45:00,70.59,70.65,70.59,70.61,14900.0,56.4131,56.461,56.4131,56.4291,14900.0
2015-03-19 14:50:00,70.61,70.65,70.57,70.59,12900.0,56.4291,56.461,56.3971,56.4131,12900.0
2015-03-19 14:55:00,70.58,70.67,70.57,70.65,13200.0,56.4051,56.477,56.3971,56.461,13200.0
2015-03-19 15:00:00,70.64,70.69,70.64,70.68,18600.0,56.453,56.493,56.453,56.485,18600.0
2015-03-19 15:05:00,70.68,70.71,70.62,70.63,18600.0,56.485,56.509,56.437,56.445,18600.0
2015-03-19 15:10:00,70.61,70.65,70.6,70.64,15100.0,56.4291,56.461,56.4211,56.453,15100.0
2015-03-19 15:15:00,70.64,70.68,70.63,70.63,16700.0,56.453,56.485,56.445,56.445,16700.0
2015-03-19 15:20:00,70.64,70.65,70.57,70.58,24100.0,56.453,56.461,56.3971,56.4051,24100.0
2015-03-19 15:25:00,70.58,70.66,70.58,70.64,26000.0,56.4051,56.469,56.4051,56.453,26000.0
2015-03-19 15:30:00,70.64,70.72,70.6,70.7,29400.0,56.453,56.517,56.4211,56.501,29400.0
2015-03-19 15:35:00,70.7,70.76,70.69,70.72,34300.0,56.501,56.5489,56.493,56.517,34300.0
2015-03-19 15:40:00,70.72,70.72,70.57,70.59,35200.0,56.517,56.517,56.3971,56.4131,35200.0
2015-03-19 15:45:00,70.59,70.66,70.58,70.61,47400.0,56.4131,56.469,56.4051,56.4291,47400.0
2015-03-19 15:50:00,70.6,70.63,70.59,70.63,59700.0,56.4211,56.445,56.4131,56.445,59700.0
2015-03-19 15:55:00,70.63,70.64,70.56,70.6,134300.0,56.445,56.453,56.3891,56.4211,134300.0
2015-03-20 09:30:00,70.81,71.03,70.72,70.91,456900.0,56.5889,56.7647,56.517,56.6688,456900.0
2015-03-20 09:35:00,70.88,70.99,70.87,70.9,43100.0,56.6448,56.7327,56.6368,56.6608,43100.0
2015-03-20 09:40:00,70.92,70.98,70.74,70.78,32800.0,56.6768,56.7247,56.5329,56.5649,32800.0
2015-03-20 09:45:00,70.78,70.92,70.77,70.87,27700.0,56.5649,56.6768,56.5569,56.6368,27700.0
2015-03-20 09:50:00,70.88,70.93,70.83,70.88,25100.0,56.6448,56.6848,56.6049,56.6448,25100.0
2015-03-20 09:55:00,70.87,70.87,70.69,70.7,23200.0,56.6368,56.6368,56.493,56.501,23200.0
2015-03-20 10:00:00,70.72,70.84,70.7,70.83,14800.0,56.517,56.6129,56.501,56.6049,14800.0
2015-03-20 10:05:00,70.84,70.96,70.74,70.94,92600.0,56.6129,56.7088,56.5329,56.6928,92600.0
2015-03-20 10:10:00,70.94,70.94,70.73,70.88,47500.0,56.6928,56.6928,56.525,56.6448,47500.0
2015-03-20 10:15:00,70.87,70.9,70.85,70.86,21300.0,56.6368,56.6608,56.6209,56.6288,21300.0
2015-03-20 10:20:00,70.86,70.87,70.81,70.84,22100.0,56.6288,56.6368,56.5889,56.6129,22100.0
2015-03-20 10:25:00,70.84,70.9,70.84,70.9,16500.0,56.6129,56.6608,56.6129,56.6608,16500.0
2015-03-20 10:30:00,70.9,71.04,70.85,71.02,67000.0,56.6608,56.7727,56.6209,56.7567,67000.0
2015-03-20 10:35:00,71.02,71.1,71.0,71.08,256300.0,56.7567,56.8206,56.7407,56.8047,256300.0
2015-03-20 10:40:00,71.08,71.13,71.07,71.09,37600.0,56.8047,56.8446,56.7967,56.8127,37600.0
2015-03-20 10:45:00,71.1,71.11,70.97,70.97,47100.0,56.8206,56.8286,56.7168,56.7168,47100.0
2015-03-20 10:50:00,70.98,71.0,70.97,70.98,31600.0,56.7247,56.7407,56.7168,56.7247,31600.0
2015-03-20 10:55:00,70.97,71.07,70.97,71.06,30500.0,56.7168,56.7967,56.7168,56.7887,30500.0
2015-03-20 11:00:00,71.06,71.1,71.02,71.09,100000.0,56.7887,56.8206,56.7567,56.8127,100000.0
2015-03-20 11:05:00,71.09,71.09,71.03,71.07,25700.0,56.8127,56.8127,56.7647,56.7967,25700.0
2015-03-20 11:10:00,71.07,71.08,71.05,71.07,17800.0,56.7967,56.8047,56.7807,56.7967,17800.0
2015-03-20 11:15:00,71.07,71.09,71.05,71.06,38700.0,56.7967,56.8127,56.7807,56.7887,38700.0
2015-03-20 11:20:00,71.06,71.11,71.05,71.1,31500.0,56.7887,56.8286,56.7807,56.8206,31500.0
2015-03-20 11:25:00,71.1,71.12,71.09,71.1,23100.0,56.8206,56.8366,56.8127,56.8206,23100.0
2015-03-20 11:30:00,71.1,71.17,71.1,71.17,19700.0,56.8206,56.8766,56.8206,56.8766,19700.0
2015-03-20 11:35:00,71.17,71.19,71.08,71.15,52400.0,56.8766,56.8926,56.8047,56.8606,52400.0
2015-03-20 11:40:00,71.15,71.17,71.12,71.14,22000.0,56.8606,56.8766,56.8366,56.8526,22000.0
2015-03-20 11:45:00,71.14,71.18,71.13,71.16,19400.0,56.8526,56.8846,56.8446,56.8686,19400.0
2015-03-20 11:50:00,71.16,71.19,71.13,71.18,23500.0,56.8686,56.8926,56.8446,56.8846,23500.0
2015-03-20 11:55:00,71.17,71.2,71.16,71.2,19800.0,56.8766,56.9006,56.8686,56.9006,19800.0
2015-03-20 12:00:00,71.19,71.24,71.16,71.24,34400.0,56.8926,56.9325,56.8686,56.9325,34400.0
2015-03-20 12:05:00,71.24,71.26,71.23,71.24,21000.0,56.9325,56.9485,56.9245,56.9325,21000.0
2015-03-20 12:10:00,71.24,71.26,71.23,71.24,53100.0,56.9325,56.9485,56.9245,56.9325,53100.0
2015-03-20 12:15:00,71.25,71.26,71.22,71.26,21800.0,56.9405,56.9485,56.9165,56.9485,21800.0
2015-03-20 12:20:00,71.25,71.25,71.17,71.18,34400.0,56.9405,56.9405,56.8766,56.8846,34400.0
2015-03-20 12:25:00,71.18,71.22,71.11,71.15,34000.0,56.8846,56.9165,56.8286,56.8606,34000.0
2015-03-20 12:30:00,71.15,71.25,71.15,71.24,39500.0,56.8606,56.9405,56.8606,56.9325,39500.0
2015-03-20 12:35:00,71.24,71.26,71.19,71.21,32900.0,56.9325,56.9485,56.8926,56.9086,32900.0
2015-03-20 12:40:00,71.21,71.28,71.2,71.28,32000.0,56.9086,56.9645,56.9006,56.9645,32000.0
2015-03-20 12:45:00,71.29,71.29,71.25,71.27,23500.0,56.9725,56.9725,56.9405,56.9565,23500.0
2015-03-20 12:50:00,71.27,71.31,71.26,71.31,31200.0,56.9565,56.9885,56.9485,56.9885,31200.0
2015-03-20 12:55:00,71.31,71.34,71.31,71.32,100500.0,56.9885,57.0124,56.9885,56.9965,100500.0
2015-03-20 13:00:00,71.32,71.32,71.29,71.31,21200.0,56.9965,56.9965,56.9725,56.9885,21200.0
2015-03-20 13:05:00,71.31,71.35,71.31,71.35,60800.0,56.9885,57.0204,56.9885,57.0204,60800.0
2015-03-20 13:10:00,71.35,71.35,71.32,71.32,14500.0,57.0204,57.0204,56.9965,56.9965,14500.0
2015-03-20 13:15:00,71.33,71.38,71.33,71.36,39500.0,57.0045,57.0444,57.0045,57.0284,39500.0
2015-03-20 13:20:00,71.36,71.38,71.35,71.37,9700.0,57.0284,57.0444,57.0204,57.0364,9700.0
2015-03-20 13:25:00,71.37,71.38,71.35,71.36,14100.0,57.0364,57.0444,57.0204,57.0284,14100.0
2015-03-20 13:30:00,71.36,71.37,71.33,71.35,23100.0,57.0284,57.0364,57.0045,57.0204,23100.0
2015-03-20 13:35:00,71.34,71.35,71.33,71.33,16100.0,57.0124,57.0204,57.0045,57.0045,16100.0
2015-03-20 13:40:00,71.34,71.38,71.33,71.38,13200.0,57.0124,57.0444,57.0045,57.0444,13200.0
2015-03-20 13:45:00,71.38,71.4,71.37,71.4,17800.0,57.0444,57.0604,57.0364,57.0604,17800.0
2015-03-20 13:50:00,71.41,71.41,71.39,71.4,11700.0,57.0684,57.0684,57.0524,57.0604,11700.0
2015-03-20 13:55:00,71.4,71.43,71.39,71.42,10600.0,57.0604,57.0844,57.0524,57.0764,10600.0
2015-03-20 14:00:00,71.42,71.45,71.42,71.44,20200.0,57.0764,57.1004,57.0764,57.0924,20200.0
2015-03-20 14:05:00,71.44,71.49,71.44,71.48,29600.0,57.0924,57.1323,57.0924,57.1243,29600.0
2015-03-20 14:10:00,71.47,71.48,71.46,71.48,13600.0,57.1163,57.1243,57.1083,57.1243,13600.0
2015-03-20 14:15:00,71.49,71.49,71.47,71.49,24300.0,57.1323,57.1323,57.1163,57.1323,24300.0
2015-03-20 14:20:00,71.49,71.49,71.46,71.47,9400.0,57.1323,57.1323,57.1083,57.1163,9400.0
2015-03-20 14:25:00,71.47,71.48,71.43,71.47,24500.0,57.1163,57.1243,57.0844,57.1163,24500.0
2015-03-20 14:30:00,71.47,71.51,71.46,71.5,35200.0,57.1163,57.1483,57.1083,57.1403,35200.0
2015-03-20 14:35:00,71.5,71.53,71.49,71.5,20700.0,57.1403,57.1643,57.1323,57.1403,20700.0
2015-03-20 14:40:00,71.51,71.51,71.48,71.5,15100.0,57.1483,57.1483,57.1243,57.1403,15100.0
2015-03-20 14:45:00,71.49,71.53,71.48,71.53,23000.0,57.1323,57.1643,57.1243,57.1643,23000.0
2015-03-20 14:50:00,71.53,71.56,71.52,71.55,17600.0,57.1643,57.1883,57.1563,57.1803,17600.0
2015-03-20 14:55:00,71.55,71.57,71.55,71.56,22300.0,57.1803,57.1963,57.1803,57.1883,22300.0
2015-03-20 15:00:00,71.56,71.57,71.55,71.56,13300.0,57.1883,57.1963,57.1803,57.1883,13300.0
2015-03-20 15:05:00,71.57,71.57,71.55,71.55,26500.0,57.1963,57.1963,57.1803,57.1803,26500.0
2015-03-20 15:10:00,71.55,71.57,71.55,71.56,45600.0,57.1803,57.1963,57.1803,57.1883,45600.0
2015-03-20 15:15:00,71.57,71.57,71.47,71.47,35400.0,57.1963,57.1963,57.1163,57.1163,35400.0
2015-03-20 15:20:00,71.46,71.46,71.36,71.46,50700.0,57.1083,57.1083,57.0284,57.1083,50700.0
2015-03-20 15:25:00,71.46,71.5,71.45,71.48,29500.0,57.1083,57.1403,57.1004,57.1243,29500.0
2015-03-20 15:30:00,71.48,71.52,71.47,71.51,36000.0,57.1243,57.1563,57.1163,57.1483,36000.0
2015-03-20 15:35:00,71.51,71.62,71.5,71.61,47200.0,57.1483,57.2362,57.1403,57.2282,47200.0
2015-03-20 15:40:00,71.61,71.64,71.61,71.62,34400.0,57.2282,57.2522,57.2282,57.2362,34400.0
2015-03-20 15:45:00,71.62,71.63,71.57,71.58,67100.0,57.2362,57.2442,57.1963,57.2042,67100.0
2015-03-20 15:50:00,71.57,71.59,71.44,71.45,59600.0,57.1963,57.2122,57.0924,57.1004,59600.0
2015-03-20 15:55:00,71.44,71.47,71.42,71.45,91100.0,57.0924,57.1163,57.0764,57.1004,91100.0
2015-03-23 09:30:00,71.84,72.0,71.8,71.97,110500.0,57.412,57.5399,57.3801,57.5159,110500.0
2015-03-23 09:35:00,71.97,72.08,71.9,72.05,83900.0,57.5159,57.6038,57.46,57.5799,83900.0
2015-03-23 09:40:00,72.09,72.18,72.05,72.17,39300.0,57.6118,57.6837,57.5799,57.6758,39300.0
2015-03-23 09:45:00,72.17,72.2,72.13,72.14,55300.0,57.6758,57.6997,57.6438,57.6518,55300.0
2015-03-23 09:50:00,72.14,72.19,72.1,72.17,87900.0,57.6518,57.6917,57.6198,57.6758,87900.0
2015-03-23 09:55:00,72.16,72.23,72.14,72.2,43600.0,57.6678,57.7237,57.6518,57.6997,43600.0
2015-03-23 10:00:00,72.21,72.31,72.2,72.31,47900.0,57.7077,57.7876,57.6997,57.7876,47900.0
2015-03-23 10:05:00,72.31,72.32,72.28,72.29,47000.0,57.7876,57.7956,57.7637,57.7717,47000.0
2015-03-23 10:10:00,72.29,72.31,72.11,72.15,39800.0,57.7717,57.7876,57.6278,57.6598,39800.0
2015-03-23 10:15:00,72.15,72.16,72.02,72.06,33900.0,57.6598,57.6678,57.5559,57.5878,33900.0
2015-03-23 10:20:00,72.07,72.1,72.06,72.09,31700.0,57.5958,57.6198,57.5878,57.6118,31700.0
2015-03-23 10:25:00,72.1,72.13,72.08,72.09,42300.0,57.6198,57.6438,57.6038,57.6118,42300.0
2015-03-23 10:30:00,72.08,72.09,72.01,72.02,25800.0,57.6038,57.6118,57.5479,57.5559,25800.0
2015-03-23 10:35:00,72.03,72.03,71.95,71.95,36900.0,57.5639,57.5639,57.4999,57.4999,36900.0
2015-03-23 10:40:00,71.95,71.97,71.94,71.96,18300.0,57.4999,57.5159,57.4919,57.5079,18300.0
2015-03-23 10:45:00,71.96,71.97,71.94,71.96,14500.0,57.5079,57.5159,57.4919,57.5079,14500.0
2015-03-23 10:50:00,71.96,72.05,71.96,72.05,21300.0,57.5079,57.5799,57.5079,57.5799,21300.0
2015-03-23 10:55:00,72.05,72.13,72.03,72.11,28200.0,57.5799,57.6438,57.5639,57.6278,28200.0
2015-03-23 11:00:00,72.12,72.16,72.11,72.15,30900.0,57.6358,57.6678,57.6278,57.6598,30900.0
2015-03-23 11:05:00,72.15,72.19,72.13,72.18,26600.0,57.6598,57.6917,57.6438,57.6837,26600.0
2015-03-23 11:10:00,72.17,72.21,72.16,72.21,25400.0,57.6758,57.7077,57.6678,57.7077,25400.0
2015-03-23 11:15:00,72.21,72.27,72.2,72.27,26700.0,57.7077,57.7557,57.6997,57.7557,26700.0
2015-03-23 11:20:00,72.27,72.27,72.22,72.26,22400.0,57.7557,57.7557,57.7157,57.7477,22400.0
2015-03-23 11:25:00,72.25,72.26,72.23,72.23,27700.0,57.7397,57.7477,57.7237,57.7237,27700.0
2015-03-23 11:30:00,72.23,72.28,72.21,72.26,45400.0,57.7237,57.7637,57.7077,57.7477,45400.0
2015-03-23 11:35:00,72.26,72.31,72.25,72.31,16100.0,57.7477,57.7876,57.7397,57.7876,16100.0
2015-03-23 11:40:00,72.31,72.33,72.23,72.24,14200.0,57.7876,57.8036,57.7237,57.7317,14200.0
2015-03-23 11:45:00,72.23,72.24,72.17,72.17,29600.0,57.7237,57.7317,57.6758,57.6758,29600.0
2015-03-23 11:50:00,72.18,72.19,72.15,72.16,18200.0,57.6837,57.6917,57.6598,57.6678,18200.0
2015-03-23 11:55:00,72.17,72.17,72.11,72.16,13500.0,57.6758,57.6758,57.6278,57.6678,13500.0
2015-03-23 12:00:00,72.15,72.15,72.11,72.11,13000.0,57.6598,57.6598,57.6278,57.6278,13000.0
2015-03-23 12:05:00,72.11,72.11,72.06,72.07,11200.0,57.6278,57.6278,57.5878,57.5958,11200.0
2015-03-23 12:10:00,72.07,72.08,72.04,72.06,7700.0,57.5958,57.6038,57.5719,57.5878,7700.0
2015-03-23 12:15:00,72.05,72.06,71.99,71.99,15900.0,57.5799,57.5878,57.5319,57.5319,15900.0
2015-03-23 12:20:00,72.0,72.06,71.99,72.06,10800.0,57.5399,57.5878,57.5319,57.5878,10800.0
2015-03-23 12:25:00,72.05,72.06,72.03,72.05,8300.0,57.5799,57.5878,57.5639,57.5799,8300.0
2015-03-23 12:30:00,72.04,72.14,72.04,72.13,10400.0,57.5719,57.6518,57.5719,57.6438,10400.0
2015-03-23 12:35:00,72.14,72.14,72.08,72.09,8300.0,57.6518,57.6518,57.6038,57.6118,8300.0
2015-03-23 12:40:00,72.09,72.14,72.09,72.12,8000.0,57.6118,57.6518,57.6118,57.6358,8000.0
2015-03-23 12:45:00,72.12,72.12,72.1,72.12,6000.0,57.6358,57.6358,57.6198,57.6358,6000.0
2015-03-23 12:50:00,72.12,72.13,72.11,72.11,4900.0,57.6358,57.6438,57.6278,57.6278,4900.0
2015-03-23 12:55:00,72.11,72.14,72.11,72.13,13200.0,57.6278,57.6518,57.6278,57.6438,13200.0
2015-03-23 13:00:00,72.13,72.14,72.08,72.1,12300.0,57.6438,57.6518,57.6038,57.6198,12300.0
2015-03-23 13:05:00,72.1,72.1,72.08,72.08,11200.0,57.6198,57.6198,57.6038,57.6038,11200.0
2015-03-23 13:10:00,72.07,72.08,72.04,72.05,12600.0,57.5958,57.6038,57.5719,57.5799,12600.0
2015-03-23 13:15:00,72.05,72.06,72.03,72.05,7500.0,57.5799,57.5878,57.5639,57.5799,7500.0
2015-03-23 13:20:00,72.06,72.06,72.04,72.06,8700.0,57.5878,57.5878,57.5719,57.5878,8700.0
2015-03-23 13:25:00,72.06,72.06,72.04,72.04,8800.0,57.5878,57.5878,57.5719,57.5719,8800.0
2015-03-23 13:30:00,72.04,72.05,72.02,72.03,12300.0,57.5719,57.5799,57.5559,57.5639,12300.0
2015-03-23 13:35:00,72.02,72.03,72.01,72.03,8900.0,57.5559,57.5639,57.5479,57.5639,8900.0
2015-03-23 13:40:00,72.02,72.08,72.02,72.08,9500.0,57.5559,57.6038,57.5559,57.6038,9500.0
2015-03-23 13:45:00,72.09,72.11,72.09,72.11,9600.0,57.6118,57.6278,57.6118,57.6278,9600.0
2015-03-23 13:50:00,72.1,72.11,72.08,72.09,14800.0,57.6198,57.6278,57.6038,57.6118,14800.0
2015-03-23 13:55:00,72.1,72.15,72.09,72.14,12800.0,57.6198,57.6598,57.6118,57.6518,12800.0
2015-03-23 14:00:00,72.13,72.17,72.12,72.15,16500.0,57.6438,57.6758,57.6358,57.6598,16500.0
2015-03-23 14:05:00,72.15,72.16,72.13,72.15,19000.0,57.6598,57.6678,57.6438,57.6598,19000.0
2015-03-23 14:10:00,72.15,72.15,72.11,72.13,15400.0,57.6598,57.6598,57.6278,57.6438,15400.0
2015-03-23 14:15:00,72.14,72.14,72.05,72.05,17200.0,57.6518,57.6518,57.5799,57.5799,17200.0
2015-03-23 14:20:00,72.05,72.05,72.0,72.01,26100.0,57.5799,57.5799,57.5399,57.5479,26100.0
2015-03-23 14:25:00,72.01,72.02,71.99,72.0,20300.0,57.5479,57.5559,57.5319,57.5399,20300.0
2015-03-23 14:30:00,72.0,72.0,71.97,71.97,8800.0,57.5399,57.5399,57.5159,57.5159,8800.0
2015-03-23 14:35:00,71.97,72.07,71.97,72.07,27000.0,57.5159,57.5958,57.5159,57.5958,27000.0
2015-03-23 14:40:00,72.07,72.1,72.06,72.09,24700.0,57.5958,57.6198,57.5878,57.6118,24700.0
2015-03-23 14:45:00,72.09,72.1,72.03,72.05,15900.0,57.6118,57.6198,57.5639,57.5799,15900.0
2015-03-23 14:50:00,72.03,72.05,72.01,72.04,12900.0,57.5639,57.5799,57.5479,57.5719,12900.0
2015-03-23 14:55:00,72.05,72.05,72.02,72.03,8100.0,57.5799,57.5799,57.5559,57.5639,8100.0
2015-03-23 15:00:00,72.03,72.06,72.03,72.04,13700.0,57.5639,57.5878,57.5639,57.5719,13700.0
2015-03-23 15:05:00,72.05,72.06,72.01,72.04,14900.0,57.5799,57.5878,57.5479,57.5719,14900.0
2015-03-23 15:10:00,72.04,72.04,72.0,72.02,13800.0,57.5719,57.5719,57.5399,57.5559,13800.0
2015-03-23 15:15:00,72.02,72.04,72.01,72.02,16700.0,57.5559,57.5719,57.5479,57.5559,16700.0
2015-03-23 15:20:00,72.02,72.08,72.0,72.07,17800.0,57.5559,57.6038,57.5399,57.5958,17800.0
2015-03-23 15:25:00,72.06,72.08,72.04,72.04,15200.0,57.5878,57.6038,57.5719,57.5719,15200.0
2015-03-23 15:30:00,72.05,72.05,72.02,72.04,26500.0,57.5799,57.5799,57.5559,57.5719,26500.0
2015-03-23 15:35:00,72.04,72.05,72.03,72.03,23200.0,57.5719,57.5799,57.5639,57.5639,23200.0
2015-03-23 15:40:00,72.03,72.05,72.0,72.01,15500.0,57.5639,57.5799,57.5399,57.5479,15500.0
2015-03-23 15:45:00,72.01,72.03,72.0,72.02,35600.0,57.5479,57.5639,57.5399,57.5559,35600.0
2015-03-23 15:50:00,72.01,72.02,71.97,71.98,44700.0,57.5479,57.5559,57.5159,57.5239,44700.0
2015-03-23 15:55:00,71.98,71.98,71.87,71.87,99700.0,57.5239,57.5239,57.436,57.436,99700.0
2015-03-24 09:30:00,71.73,71.89,71.6,71.82,66800.0,57.3241,57.452,57.2202,57.396,66800.0
2015-03-24 09:35:00,71.8,71.8,71.71,71.71,11100.0,57.3801,57.3801,57.3081,57.3081,11100.0
2015-03-24 09:40:00,71.74,71.74,71.54,71.59,21300.0,57.3321,57.3321,57.1723,57.2122,21300.0
2015-03-24 09:45:00,71.59,71.64,71.51,71.62,18100.0,57.2122,57.2522,57.1483,57.2362,18100.0
2015-03-24 09:50:00,71.63,71.65,71.56,71.6,22900.0,57.2442,57.2602,57.1883,57.2202,22900.0
2015-03-24 09:55:00,71.61,71.66,71.57,71.66,16100.0,57.2282,57.2682,57.1963,57.2682,16100.0
2015-03-24 10:00:00,71.66,71.73,71.64,71.7,31000.0,57.2682,57.3241,57.2522,57.3001,31000.0
2015-03-24 10:05:00,71.71,71.75,71.7,71.75,19000.0,57.3081,57.3401,57.3001,57.3401,19000.0
2015-03-24 10:10:00,71.74,71.74,71.63,71.63,32000.0,57.3321,57.3321,57.2442,57.2442,32000.0
2015-03-24 10:15:00,71.65,71.71,71.64,71.68,13000.0,57.2602,57.3081,57.2522,57.2842,13000.0
2015-03-24 10:20:00,71.68,71.7,71.55,71.55,36800.0,57.2842,57.3001,57.1803,57.1803,36800.0
2015-03-24 10:25:00,71.54,71.6,71.52,71.6,13400.0,57.1723,57.2202,57.1563,57.2202,13400.0
2015-03-24 10:30:00,71.61,71.62,71.57,71.57,15600.0,57.2282,57.2362,57.1963,57.1963,15600.0
2015-03-24 10:35:00,71.57,71.6,71.54,71.58,9700.0,57.1963,57.2202,57.1723,57.2042,9700.0
2015-03-24 10:40:00,71.58,71.61,71.54,71.55,11800.0,57.2042,57.2282,57.1723,57.1803,11800.0
2015-03-24 10:45:00,71.54,71.55,71.48,71.49,15500.0,57.1723,57.1803,57.1243,57.1323,15500.0
2015-03-24 10:50:00,71.5,71.58,71.49,71.56,20700.0,57.1403,57.2042,57.1323,57.1883,20700.0
2015-03-24 10:55:00,71.56,71.59,71.55,71.59,11000.0,57.1883,57.2122,57.1803,57.2122,11000.0
2015-03-24 11:00:00,71.59,71.59,71.53,71.58,16600.0,57.2122,57.2122,57.1643,57.2042,16600.0
2015-03-24 11:05:00,71.59,71.69,71.58,71.67,23500.0,57.2122,57.2922,57.2042,57.2762,23500.0
2015-03-24 11:10:00,71.68,71.75,71.68,71.71,17400.0,57.2842,57.3401,57.2842,57.3081,17400.0
2015-03-24 11:15:00,71.72,71.77,71.71,71.77,19500.0,57.3161,57.3561,57.3081,57.3561,19500.0
2015-03-24 11:20:00,71.77,71.77,71.7,71.7,13600.0,57.3561,57.3561,57.3001,57.3001,13600.0
2015-03-24 11:25:00,71.71,71.73,71.68,71.69,8900.0,57.3081,57.3241,57.2842,57.2922,8900.0
2015-03-24 11:30:00,71.7,71.72,71.68,71.69,11800.0,57.3001,57.3161,57.2842,57.2922,11800.0
2015-03-24 11:35:00,71.69,71.71,71.68,71.68,9200.0,57.2922,57.3081,57.2842,57.2842,9200.0
2015-03-24 11:40:00,71.68,71.68,71.58,71.59,23400.0,57.2842,57.2842,57.2042,57.2122,23400.0
2015-03-24 11:45:00,71.59,71.59,71.55,71.58,18000.0,57.2122,57.2122,57.1803,57.2042,18000.0
2015-03-24 11:50:00,71.57,71.61,71.55,71.6,14500.0,57.1963,57.2282,57.1803,57.2202,14500.0
2015-03-24 11:55:00,71.6,71.61,71.56,71.56,9100.0,57.2202,57.2282,57.1883,57.1883,9100.0
2015-03-24 12:00:00,71.55,71.57,71.53,71.57,9500.0,57.1803,57.1963,57.1643,57.1963,9500.0
2015-03-24 12:05:00,71.56,71.56,71.53,71.55,11000.0,57.1883,57.1883,57.1643,57.1803,11000.0
2015-03-24 12:10:00,71.54,71.56,71.53,71.54,13800.0,57.1723,57.1883,57.1643,57.1723,13800.0
2015-03-24 12:15:00,71.54,71.54,71.48,71.5,15600.0,57.1723,57.1723,57.1243,57.1403,15600.0
2015-03-24 12:20:00,71.5,71.51,71.47,71.48,10100.0,57.1403,57.1483,57.1163,57.1243,10100.0
2015-03-24 12:25:00,71.48,71.5,71.46,71.46,24300.0,57.1243,57.1403,57.1083,57.1083,24300.0
2015-03-24 12:30:00,71.47,71.48,71.39,71.4,22800.0,57.1163,57.1243,57.0524,57.0604,22800.0
2015-03-24 12:35:00,71.39,71.39,71.31,71.31,19300.0,57.0524,57.0524,56.9885,56.9885,19300.0
2015-03-24 12:40:00,71.31,71.32,71.3,71.3,12300.0,56.9885,56.9965,56.9805,56.9805,12300.0
2015-03-24 12:45:00,71.29,71.29,71.23,71.24,23500.0,56.9725,56.9725,56.9245,56.9325,23500.0
2015-03-24 12:50:00,71.23,71.24,71.19,71.19,13800.0,56.9245,56.9325,56.8926,56.8926,13800.0
2015-03-24 12:55:00,71.2,71.21,71.14,71.14,18900.0,56.9006,56.9086,56.8526,56.8526,18900.0
2015-03-24 13:00:00,71.14,71.2,71.13,71.19,18000.0,56.8526,56.9006,56.8446,56.8926,18000.0
2015-03-24 13:05:00,71.2,71.24,71.19,71.22,9900.0,56.9006,56.9325,56.8926,56.9165,9900.0
2015-03-24 13:10:00,71.22,71.22,71.14,71.2,14500.0,56.9165,56.9165,56.8526,56.9006,14500.0
2015-03-24 13:15:00,71.2,71.23,71.18,71.21,26600.0,56.9006,56.9245,56.8846,56.9086,26600.0
2015-03-24 13:20:00,71.21,71.23,71.18,71.18,10100.0,56.9086,56.9245,56.8846,56.8846,10100.0
2015-03-24 13:25:00,71.18,71.19,71.09,71.14,32600.0,56.8846,56.8926,56.8127,56.8526,32600.0
2015-03-24 13:30:00,71.12,71.15,71.09,71.12,19800.0,56.8366,56.8606,56.8127,56.8366,19800.0
2015-03-24 13:35:00,71.12,71.14,71.1,71.12,12700.0,56.8366,56.8526,56.8206,56.8366,12700.0
2015-03-24 13:40:00,71.12,71.15,71.11,71.14,12000.0,56.8366,56.8606,56.8286,56.8526,12000.0
2015-03-24 13:45:00,71.14,71.14,71.07,71.09,22200.0,56.8526,56.8526,56.7967,56.8127,22200.0
2015-03-24 13:50:00,71.09,71.16,71.07,71.14,17600.0,56.8127,56.8686,56.7967,56.8526,17600.0
2015-03-24 13:55:00,71.14,71.21,71.13,71.2,13300.0,56.8526,56.9086,56.8446,56.9006,13300.0
2015-03-24 14:00:00,71.2,71.2,71.15,71.19,12400.0,56.9006,56.9006,56.8606,56.8926,12400.0
2015-03-24 14:05:00,71.19,71.21,71.13,71.2,16000.0,56.8926,56.9086,56.8446,56.9006,16000.0
2015-03-24 14:10:00,71.21,71.24,71.15,71.15,18500.0,56.9086,56.9325,56.8606,56.8606,18500.0
2015-03-24 14:15:00,71.16,71.19,71.14,71.18,25600.0,56.8686,56.8926,56.8526,56.8846,25600.0
2015-03-24 14:20:00,71.17,71.25,71.17,71.23,17900.0,56.8766,56.9405,56.8766,56.9245,17900.0
2015-03-24 14:25:00,71.24,71.25,71.22,71.25,14700.0,56.9325,56.9405,56.9165,56.9405,14700.0
2015-03-24 14:30:00,71.24,71.24,71.18,71.2,12300.0,56.9325,56.9325,56.8846,56.9006,12300.0
2015-03-24 14:35:00,71.2,71.26,71.2,71.24,10100.0,56.9006,56.9485,56.9006,56.9325,10100.0
2015-03-24 14:40:00,71.24,71.27,71.21,71.26,21800.0,56.9325,56.9565,56.9086,56.9485,21800.0
2015-03-24 14:45:00,71.27,71.3,71.23,71.3,23200.0,56.9565,56.9805,56.9245,56.9805,23200.0
2015-03-24 14:50:00,71.3,71.31,71.29,71.3,45600.0,56.9805,56.9885,56.9725,56.9805,45600.0
2015-03-24 14:55:00,71.3,71.33,71.3,71.31,16600.0,56.9805,57.0045,56.9805,56.9885,16600.0
2015-03-24 15:00:00,71.31,71.36,71.3,71.34,24300.0,56.9885,57.0284,56.9805,57.0124,24300.0
2015-03-24 15:05:00,71.34,71.4,71.34,71.39,22900.0,57.0124,57.0604,57.0124,57.0524,22900.0
2015-03-24 15:10:00,71.39,71.4,71.36,71.36,32000.0,57.0524,57.0604,57.0284,57.0284,32000.0
2015-03-24 15:15:00,71.36,71.38,71.35,71.38,26200.0,57.0284,57.0444,57.0204,57.0444,26200.0
2015-03-24 15:20:00,71.38,71.38,71.27,71.28,92800.0,57.0444,57.0444,56.9565,56.9645,92800.0
2015-03-24 15:25:00,71.28,71.31,71.27,71.3,50200.0,56.9645,56.9885,56.9565,56.9805,50200.0
2015-03-24 15:30:00,71.29,71.35,71.29,71.35,47100.0,56.9725,57.0204,56.9725,57.0204,47100.0
2015-03-24 15:35:00,71.35,71.35,71.33,71.34,37500.0,57.0204,57.0204,57.0045,57.0124,37500.0
2015-03-24 15:40:00,71.34,71.39,71.34,71.37,61100.0,57.0124,57.0524,57.0124,57.0364,61100.0
2015-03-24 15:45:00,71.36,71.41,71.35,71.37,97100.0,57.0284,57.0684,57.0204,57.0364,97100.0
2015-03-24 15:50:00,71.37,71.37,71.32,71.33,84300.0,57.0364,57.0364,56.9965,57.0045,84300.0
2015-03-24 15:55:00,71.32,71.35,71.28,71.33,196000.0,56.9965,57.0204,56.9645,57.0045,196000.0
2015-03-25 09:30:00,71.55,71.55,71.19,71.19,38200.0,57.1803,57.1803,56.8926,56.8926,38200.0
2015-03-25 09:35:00,71.23,71.32,71.17,71.29,21200.0,56.9245,56.9965,56.8766,56.9725,21200.0
2015-03-25 09:40:00,71.3,71.3,71.13,71.16,17900.0,56.9805,56.9805,56.8446,56.8686,17900.0
2015-03-25 09:45:00,71.14,71.16,71.03,71.1,14000.0,56.8526,56.8686,56.7647,56.8206,14000.0
2015-03-25 09:50:00,71.11,71.24,71.1,71.19,14100.0,56.8286,56.9325,56.8206,56.8926,14100.0
2015-03-25 09:55:00,71.19,71.2,71.16,71.16,9900.0,56.8926,56.9006,56.8686,56.8686,9900.0
2015-03-25 10:00:00,71.17,71.26,71.15,71.23,10200.0,56.8766,56.9485,56.8606,56.9245,10200.0
2015-03-25 10:05:00,71.24,71.25,71.2,71.23,7600.0,56.9325,56.9405,56.9006,56.9245,7600.0
2015-03-25 10:10:00,71.22,71.24,71.16,71.16,14000.0,56.9165,56.9325,56.8686,56.8686,14000.0
2015-03-25 10:15:00,71.16,71.25,71.16,71.23,9800.0,56.8686,56.9405,56.8686,56.9245,9800.0
2015-03-25 10:20:00,71.23,71.28,71.23,71.25,12800.0,56.9245,56.9645,56.9245,56.9405,12800.0
2015-03-25 10:25:00,71.24,71.25,71.19,71.2,9800.0,56.9325,56.9405,56.8926,56.9006,9800.0
2015-03-25 10:30:00,71.2,71.23,71.19,71.22,10800.0,56.9006,56.9245,56.8926,56.9165,10800.0
2015-03-25 10:35:00,71.22,71.27,71.2,71.24,15300.0,56.9165,56.9565,56.9006,56.9325,15300.0
2015-03-25 10:40:00,71.24,71.25,71.18,71.21,10600.0,56.9325,56.9405,56.8846,56.9086,10600.0
2015-03-25 10:45:00,71.2,71.22,71.16,71.22,18900.0,56.9006,56.9165,56.8686,56.9165,18900.0
2015-03-25 10:50:00,71.22,71.24,71.19,71.24,14300.0,56.9165,56.9325,56.8926,56.9325,14300.0
2015-03-25 10:55:00,71.23,71.29,71.23,71.28,11200.0,56.9245,56.9725,56.9245,56.9645,11200.0
2015-03-25 11:00:00,71.29,71.4,71.29,71.39,22300.0,56.9725,57.0604,56.9725,57.0524,22300.0
2015-03-25 11:05:00,71.38,71.42,71.37,71.38,21000.0,57.0444,57.0764,57.0364,57.0444,21000.0
2015-03-25 11:10:00,71.38,71.4,71.3,71.31,12800.0,57.0444,57.0604,56.9805,56.9885,12800.0
2015-03-25 11:15:00,71.3,71.3,71.21,71.27,21200.0,56.9805,56.9805,56.9086,56.9565,21200.0
2015-03-25 11:20:00,71.26,71.26,71.21,71.26,13400.0,56.9485,56.9485,56.9086,56.9485,13400.0
2015-03-25 11:25:00,71.25,71.31,71.25,71.3,13000.0,56.9405,56.9885,56.9405,56.9805,13000.0
2015-03-25 11:30:00,71.3,71.3,71.16,71.19,20600.0,56.9805,56.9805,56.8686,56.8926,20600.0
2015-03-25 11:35:00,71.18,71.21,71.07,71.07,24900.0,56.8846,56.9086,56.7967,56.7967,24900.0
2015-03-25 11:40:00,71.07,71.09,70.95,70.98,21900.0,56.7967,56.8127,56.7008,56.7247,21900.0
2015-03-25 11:45:00,70.99,71.0,70.93,70.95,13600.0,56.7327,56.7407,56.6848,56.7008,13600.0
2015-03-25 11:50:00,70.95,70.96,70.91,70.93,9200.0,56.7008,56.7088,56.6688,56.6848,9200.0
2015-03-25 11:55:00,70.9,70.92,70.82,70.91,12300.0,56.6608,56.6768,56.5969,56.6688,12300.0
2015-03-25 12:00:00,70.91,70.92,70.84,70.88,11100.0,56.6688,56.6768,56.6129,56.6448,11100.0
2015-03-25 12:05:00,70.89,70.91,70.87,70.89,6200.0,56.6528,56.6688,56.6368,56.6528,6200.0
2015-03-25 12:10:00,70.9,70.92,70.88,70.92,8500.0,56.6608,56.6768,56.6448,56.6768,8500.0
2015-03-25 12:15:00,70.93,70.95,70.89,70.89,9100.0,56.6848,56.7008,56.6528,56.6528,9100.0
2015-03-25 12:20:00,70.89,70.89,70.77,70.79,12700.0,56.6528,56.6528,56.5569,56.5729,12700.0
2015-03-25 12:25:00,70.79,70.88,70.79,70.87,8400.0,56.5729,56.6448,56.5729,56.6368,8400.0
2015-03-25 12:30:00,70.87,70.87,70.76,70.79,14500.0,56.6368,56.6368,56.5489,56.5729,14500.0
2015-03-25 12:35:00,70.79,70.82,70.76,70.81,4800.0,56.5729,56.5969,56.5489,56.5889,4800.0
2015-03-25 12:40:00,70.81,70.81,70.75,70.75,12700.0,56.5889,56.5889,56.5409,56.5409,12700.0
2015-03-25 12:45:00,70.76,70.83,70.76,70.83,4800.0,56.5489,56.6049,56.5489,56.6049,4800.0
2015-03-25 12:50:00,70.82,70.86,70.81,70.85,12800.0,56.5969,56.6288,56.5889,56.6209,12800.0
2015-03-25 12:55:00,70.85,70.86,70.81,70.84,9400.0,56.6209,56.6288,56.5889,56.6129,9400.0
2015-03-25 13:00:00,70.85,70.92,70.84,70.89,13000.0,56.6209,56.6768,56.6129,56.6528,13000.0
2015-03-25 13:05:00,70.89,70.9,70.85,70.87,5300.0,56.6528,56.6608,56.6209,56.6368,5300.0
2015-03-25 13:10:00,70.86,70.86,70.75,70.8,9700.0,56.6288,56.6288,56.5409,56.5809,9700.0
2015-03-25 13:15:00,70.79,70.79,70.73,70.77,10600.0,56.5729,56.5729,56.525,56.5569,10600.0
2015-03-25 13:20:00,70.77,70.77,70.71,70.76,5600.0,56.5569,56.5569,56.509,56.5489,5600.0
2015-03-25 13:25:00,70.76,70.85,70.76,70.84,8900.0,56.5489,56.6209,56.5489,56.6129,8900.0
2015-03-25 13:30:00,70.84,70.87,70.82,70.85,25200.0,56.6129,56.6368,56.5969,56.6209,25200.0
2015-03-25 13:35:00,70.85,70.92,70.82,70.92,22800.0,56.6209,56.6768,56.5969,56.6768,22800.0
2015-03-25 13:40:00,70.91,70.96,70.91,70.94,11200.0,56.6688,56.7088,56.6688,56.6928,11200.0
2015-03-25 13:45:00,70.94,70.95,70.91,70.93,8800.0,56.6928,56.7008,56.6688,56.6848,8800.0
2015-03-25 13:50:00,70.93,70.97,70.93,70.96,18600.0,56.6848,56.7168,56.6848,56.7088,18600.0
2015-03-25 13:55:00,70.95,70.95,70.88,70.89,14100.0,56.7008,56.7008,56.6448,56.6528,14100.0
2015-03-25 14:00:00,70.88,70.97,70.87,70.97,15300.0,56.6448,56.7168,56.6368,56.7168,15300.0
2015-03-25 14:05:00,70.97,70.97,70.92,70.94,28200.0,56.7168,56.7168,56.6768,56.6928,28200.0
2015-03-25 14:10:00,70.94,70.95,70.92,70.92,23000.0,56.6928,56.7008,56.6768,56.6768,23000.0
2015-03-25 14:15:00,70.92,70.98,70.92,70.96,20400.0,56.6768,56.7247,56.6768,56.7088,20400.0
2015-03-25 14:20:00,70.96,70.97,70.92,70.94,18000.0,56.7088,56.7168,56.6768,56.6928,18000.0
2015-03-25 14:25:00,70.94,70.94,70.91,70.92,14900.0,56.6928,56.6928,56.6688,56.6768,14900.0
2015-03-25 14:30:00,70.93,70.94,70.85,70.88,10300.0,56.6848,56.6928,56.6209,56.6448,10300.0
2015-03-25 14:35:00,70.89,70.91,70.88,70.89,12600.0,56.6528,56.6688,56.6448,56.6528,12600.0
2015-03-25 14:40:00,70.88,70.88,70.83,70.84,9500.0,56.6448,56.6448,56.6049,56.6129,9500.0
2015-03-25 14:45:00,70.84,70.85,70.78,70.84,15200.0,56.6129,56.6209,56.5649,56.6129,15200.0
2015-03-25 14:50:00,70.82,70.87,70.81,70.87,10200.0,56.5969,56.6368,56.5889,56.6368,10200.0
2015-03-25 14:55:00,70.88,70.91,70.83,70.83,13100.0,56.6448,56.6688,56.6049,56.6049,13100.0
2015-03-25 15:00:00,70.84,70.86,70.8,70.83,43900.0,56.6129,56.6288,56.5809,56.6049,43900.0
2015-03-25 15:05:00,70.84,70.84,70.78,70.79,25000.0,56.6129,56.6129,56.5649,56.5729,25000.0
2015-03-25 15:10:00,70.79,70.84,70.76,70.81,21500.0,56.5729,56.6129,56.5489,56.5889,21500.0
2015-03-25 15:15:00,70.79,70.79,70.7,70.7,11500.0,56.5729,56.5729,56.501,56.501,11500.0
2015-03-25 15:20:00,70.71,70.72,70.64,70.67,24100.0,56.509,56.517,56.453,56.477,24100.0
2015-03-25 15:25:00,70.68,70.68,70.64,70.67,18800.0,56.485,56.485,56.453,56.477,18800.0
2015-03-25 15:30:00,70.67,70.7,70.65,70.7,18700.0,56.477,56.501,56.461,56.501,18700.0
2015-03-25 15:35:00,70.69,70.73,70.65,70.7,20500.0,56.493,56.525,56.461,56.501,20500.0
2015-03-25 15:40:00,70.7,70.7,70.64,70.69,25100.0,56.501,56.501,56.453,56.493,25100.0
2015-03-25 15:45:00,70.69,70.69,70.54,70.57,58200.0,56.493,56.493,56.3731,56.3971,58200.0
2015-03-25 15:50:00,70.56,70.57,70.49,70.5,51800.0,56.3891,56.3971,56.3332,56.3411,51800.0
2015-03-25 15:55:00,70.51,70.59,70.49,70.53,143400.0,56.3491,56.4131,56.3332,56.3651,143400.0
2015-03-26 09:30:00,70.37,70.42,70.25,70.34,51700.0,56.2373,56.2772,56.1414,56.2133,51700.0
2015-03-26 09:35:00,70.37,70.4,70.25,70.31,31800.0,56.2373,56.2612,56.1414,56.1893,31800.0
2015-03-26 09:40:00,70.29,70.33,70.25,70.28,19000.0,56.1733,56.2053,56.1414,56.1653,19000.0
2015-03-26 09:45:00,70.28,70.4,70.23,70.39,21500.0,56.1653,56.2612,56.1254,56.2532,21500.0
2015-03-26 09:50:00,70.38,70.41,70.31,70.36,21200.0,56.2452,56.2692,56.1893,56.2293,21200.0
2015-03-26 09:55:00,70.35,70.35,70.27,70.33,26500.0,56.2213,56.2213,56.1573,56.2053,26500.0
2015-03-26 10:00:00,70.33,70.34,70.24,70.26,18100.0,56.2053,56.2133,56.1334,56.1493,18100.0
2015-03-26 10:05:00,70.25,70.26,70.16,70.19,16600.0,56.1414,56.1493,56.0694,56.0934,16600.0
2015-03-26 10:10:00,70.18,70.21,70.13,70.18,15500.0,56.0854,56.1094,56.0455,56.0854,15500.0
2015-03-26 10:15:00,70.18,70.18,69.98,69.99,34200.0,56.0854,56.0854,55.9256,55.9336,34200.0
2015-03-26 10:20:00,69.99,70.17,69.99,70.13,24500.0,55.9336,56.0774,55.9336,56.0455,24500.0
2015-03-26 10:25:00,70.13,70.16,70.11,70.12,19300.0,56.0455,56.0694,56.0295,56.0375,19300.0
2015-03-26 10:30:00,70.11,70.22,70.09,70.19,23200.0,56.0295,56.1174,56.0135,56.0934,23200.0
2015-03-26 10:35:00,70.2,70.25,70.15,70.15,25200.0,56.1014,56.1414,56.0614,56.0614,25200.0
2015-03-26 10:40:00,70.15,70.26,70.15,70.21,18000.0,56.0614,56.1493,56.0614,56.1094,18000.0
2015-03-26 10:45:00,70.22,70.24,70.13,70.19,19000.0,56.1174,56.1334,56.0455,56.0934,19000.0
2015-03-26 10:50:00,70.19,70.22,70.16,70.22,15700.0,56.0934,56.1174,56.0694,56.1174,15700.0
2015-03-26 10:55:00,70.22,70.27,70.21,70.27,17100.0,56.1174,56.1573,56.1094,56.1573,17100.0
2015-03-26 11:00:00,70.27,70.27,70.16,70.2,17600.0,56.1573,56.1573,56.0694,56.1014,17600.0
2015-03-26 11:05:00,70.21,70.25,70.2,70.23,15400.0,56.1094,56.1414,56.1014,56.1254,15400.0
2015-03-26 11:10:00,70.24,70.24,70.16,70.16,12100.0,56.1334,56.1334,56.0694,56.0694,12100.0
2015-03-26 11:15:00,70.16,70.22,70.16,70.2,14800.0,56.0694,56.1174,56.0694,56.1014,14800.0
2015-03-26 11:20:00,70.2,70.25,70.19,70.24,18900.0,56.1014,56.1414,56.0934,56.1334,18900.0
2015-03-26 11:25:00,70.24,70.34,70.22,70.34,20500.0,56.1334,56.2133,56.1174,56.2133,20500.0
2015-03-26 11:30:00,70.34,70.37,70.31,70.34,16700.0,56.2133,56.2373,56.1893,56.2133,16700.0
2015-03-26 11:35:00,70.35,70.35,70.29,70.33,25300.0,56.2213,56.2213,56.1733,56.2053,25300.0
2015-03-26 11:40:00,70.33,70.38,70.32,70.36,16800.0,56.2053,56.2452,56.1973,56.2293,16800.0
2015-03-26 11:45:00,70.37,70.42,70.32,70.41,16900.0,56.2373,56.2772,56.1973,56.2692,16900.0
2015-03-26 11:50:00,70.41,70.41,70.37,70.41,23200.0,56.2692,56.2692,56.2373,56.2692,23200.0
2015-03-26 11:55:00,70.42,70.52,70.42,70.5,14500.0,56.2772,56.3571,56.2772,56.3411,14500.0
2015-03-26 12:00:00,70.49,70.5,70.41,70.44,14000.0,56.3332,56.3411,56.2692,56.2932,14000.0
2015-03-26 12:05:00,70.45,70.46,70.37,70.41,17300.0,56.3012,56.3092,56.2373,56.2692,17300.0
2015-03-26 12:10:00,70.4,70.45,70.39,70.45,14200.0,56.2612,56.3012,56.2532,56.3012,14200.0
2015-03-26 12:15:00,70.44,70.46,70.41,70.42,12500.0,56.2932,56.3092,56.2692,56.2772,12500.0
2015-03-26 12:20:00,70.43,70.45,70.38,70.39,16600.0,56.2852,56.3012,56.2452,56.2532,16600.0
2015-03-26 12:25:00,70.38,70.43,70.37,70.4,13500.0,56.2452,56.2852,56.2373,56.2612,13500.0
2015-03-26 12:30:00,70.4,70.44,70.4,70.44,12700.0,56.2612,56.2932,56.2612,56.2932,12700.0
2015-03-26 12:35:00,70.44,70.45,70.41,70.43,10700.0,56.2932,56.3012,56.2692,56.2852,10700.0
2015-03-26 12:40:00,70.44,70.44,70.36,70.4,14300.0,56.2932,56.2932,56.2293,56.2612,14300.0
2015-03-26 12:45:00,70.41,70.45,70.41,70.44,19900.0,56.2692,56.3012,56.2692,56.2932,19900.0
2015-03-26 12:50:00,70.44,70.47,70.42,70.47,19800.0,56.2932,56.3172,56.2772,56.3172,19800.0
2015-03-26 12:55:00,70.47,70.47,70.4,70.43,6200.0,56.3172,56.3172,56.2612,56.2852,6200.0
2015-03-26 13:00:00,70.43,70.46,70.4,70.42,11600.0,56.2852,56.3092,56.2612,56.2772,11600.0
2015-03-26 13:05:00,70.42,70.45,70.4,70.44,12300.0,56.2772,56.3012,56.2612,56.2932,12300.0
2015-03-26 13:10:00,70.45,70.47,70.25,70.28,15700.0,56.3012,56.3172,56.1414,56.1653,15700.0
2015-03-26 13:15:00,70.28,70.3,70.23,70.29,10400.0,56.1653,56.1813,56.1254,56.1733,10400.0
2015-03-26 13:20:00,70.29,70.32,70.24,70.28,10500.0,56.1733,56.1973,56.1334,56.1653,10500.0
2015-03-26 13:25:00,70.27,70.34,70.26,70.31,13200.0,56.1573,56.2133,56.1493,56.1893,13200.0
2015-03-26 13:30:00,70.32,70.39,70.31,70.33,14700.0,56.1973,56.2532,56.1893,56.2053,14700.0
2015-03-26 13:35:00,70.32,70.36,70.3,70.31,12100.0,56.1973,56.2293,56.1813,56.1893,12100.0
2015-03-26 13:40:00,70.31,70.45,70.31,70.44,17200.0,56.1893,56.3012,56.1893,56.2932,17200.0
2015-03-26 13:45:00,70.44,70.46,70.42,70.44,11000.0,56.2932,56.3092,56.2772,56.2932,11000.0
2015-03-26 13:50:00,70.45,70.52,70.43,70.52,17800.0,56.3012,56.3571,56.2852,56.3571,17800.0
2015-03-26 13:55:00,70.51,70.54,70.47,70.48,9000.0,56.3491,56.3731,56.3172,56.3252,9000.0
2015-03-26 14:00:00,70.47,70.5,70.45,70.45,11800.0,56.3172,56.3411,56.3012,56.3012,11800.0
2015-03-26 14:05:00,70.46,70.47,70.38,70.38,10400.0,56.3092,56.3172,56.2452,56.2452,10400.0
2015-03-26 14:10:00,70.39,70.42,70.29,70.31,24600.0,56.2532,56.2772,56.1733,56.1893,24600.0
2015-03-26 14:15:00,70.29,70.41,70.28,70.41,12100.0,56.1733,56.2692,56.1653,56.2692,12100.0
2015-03-26 14:20:00,70.41,70.43,70.35,70.36,12200.0,56.2692,56.2852,56.2213,56.2293,12200.0
2015-03-26 14:25:00,70.37,70.37,70.31,70.31,10000.0,56.2373,56.2373,56.1893,56.1893,10000.0
2015-03-26 14:30:00,70.33,70.4,70.32,70.39,10100.0,56.2053,56.2612,56.1973,56.2532,10100.0
2015-03-26 14:35:00,70.4,70.44,70.38,70.4,9500.0,56.2612,56.2932,56.2452,56.2612,9500.0
2015-03-26 14:40:00,70.4,70.47,70.37,70.44,17700.0,56.2612,56.3172,56.2373,56.2932,17700.0
2015-03-26 14:45:00,70.43,70.44,70.34,70.34,12700.0,56.2852,56.2932,56.2133,56.2133,12700.0
2015-03-26 14:50:00,70.35,70.41,70.31,70.4,11500.0,56.2213,56.2692,56.1893,56.2612,11500.0
2015-03-26 14:55:00,70.41,70.41,70.32,70.32,12600.0,56.2692,56.2692,56.1973,56.1973,12600.0
2015-03-26 15:00:00,70.3,70.34,70.28,70.31,13500.0,56.1813,56.2133,56.1653,56.1893,13500.0
2015-03-26 15:05:00,70.31,70.38,70.26,70.35,11000.0,56.1893,56.2452,56.1493,56.2213,11000.0
2015-03-26 15:10:00,70.37,70.37,70.28,70.28,18700.0,56.2373,56.2373,56.1653,56.1653,18700.0
2015-03-26 15:15:00,70.29,70.36,70.29,70.3,15800.0,56.1733,56.2293,56.1733,56.1813,15800.0
2015-03-26 15:20:00,70.3,70.34,70.3,70.32,16700.0,56.1813,56.2133,56.1813,56.1973,16700.0
2015-03-26 15:25:00,70.32,70.38,70.32,70.34,21700.0,56.1973,56.2452,56.1973,56.2133,21700.0
2015-03-26 15:30:00,70.33,70.41,70.3,70.4,23600.0,56.2053,56.2692,56.1813,56.2612,23600.0
2015-03-26 15:35:00,70.4,70.44,70.32,70.32,31400.0,56.2612,56.2932,56.1973,56.1973,31400.0
2015-03-26 15:40:00,70.32,70.33,70.25,70.3,21900.0,56.1973,56.2053,56.1414,56.1813,21900.0
2015-03-26 15:45:00,70.3,70.34,70.27,70.31,32600.0,56.1813,56.2133,56.1573,56.1893,32600.0
2015-03-26 15:50:00,70.3,70.34,70.24,70.24,40100.0,56.1813,56.2133,56.1334,56.1334,40100.0
2015-03-26 15:55:00,70.24,70.27,70.18,70.21,88300.0,56.1334,56.1573,56.0854,56.1094,88300.0
2015-03-27 09:30:00,70.18,70.37,70.17,70.3,44200.0,56.0854,56.2373,56.0774,56.1813,44200.0
2015-03-27 09:35:00,70.3,70.3,70.04,70.07,23500.0,56.1813,56.1813,55.9735,55.9975,23500.0
2015-03-27 09:40:00,70.08,70.08,69.98,69.99,36300.0,56.0055,56.0055,55.9256,55.9336,36300.0
2015-03-27 09:45:00,70.0,70.18,69.99,70.18,11300.0,55.9416,56.0854,55.9336,56.0854,11300.0
2015-03-27 09:50:00,70.2,70.25,70.11,70.23,12100.0,56.1014,56.1414,56.0295,56.1254,12100.0
2015-03-27 09:55:00,70.23,70.29,70.18,70.26,11600.0,56.1254,56.1733,56.0854,56.1493,11600.0
2015-03-27 10:00:00,70.25,70.28,70.19,70.25,17100.0,56.1414,56.1653,56.0934,56.1414,17100.0
2015-03-27 10:05:00,70.26,70.26,70.14,70.15,11200.0,56.1493,56.1493,56.0534,56.0614,11200.0
2015-03-27 10:10:00,70.16,70.18,70.0,70.04,13400.0,56.0694,56.0854,55.9416,55.9735,13400.0
2015-03-27 10:15:00,70.05,70.07,69.99,70.07,8500.0,55.9815,55.9975,55.9336,55.9975,8500.0
2015-03-27 10:20:00,70.11,70.24,70.11,70.23,7600.0,56.0295,56.1334,56.0295,56.1254,7600.0
2015-03-27 10:25:00,70.23,70.26,70.22,70.23,8400.0,56.1254,56.1493,56.1174,56.1254,8400.0
2015-03-27 10:30:00,70.23,70.25,70.12,70.12,10700.0,56.1254,56.1414,56.0375,56.0375,10700.0
2015-03-27 10:35:00,70.13,70.25,70.13,70.25,9100.0,56.0455,56.1414,56.0455,56.1414,9100.0
2015-03-27 10:40:00,70.24,70.24,70.2,70.24,6600.0,56.1334,56.1334,56.1014,56.1334,6600.0
2015-03-27 10:45:00,70.24,70.29,70.22,70.28,23300.0,56.1334,56.1733,56.1174,56.1653,23300.0
2015-03-27 10:50:00,70.28,70.29,70.23,70.25,12200.0,56.1653,56.1733,56.1254,56.1414,12200.0
2015-03-27 10:55:00,70.24,70.3,70.24,70.3,13100.0,56.1334,56.1813,56.1334,56.1813,13100.0
2015-03-27 11:00:00,70.29,70.3,70.24,70.3,6200.0,56.1733,56.1813,56.1334,56.1813,6200.0
2015-03-27 11:05:00,70.3,70.33,70.29,70.3,15200.0,56.1813,56.2053,56.1733,56.1813,15200.0
2015-03-27 11:10:00,70.29,70.33,70.28,70.32,16500.0,56.1733,56.2053,56.1653,56.1973,16500.0
2015-03-27 11:15:00,70.33,70.34,70.27,70.29,9500.0,56.2053,56.2133,56.1573,56.1733,9500.0
2015-03-27 11:20:00,70.28,70.31,70.25,70.27,8600.0,56.1653,56.1893,56.1414,56.1573,8600.0
2015-03-27 11:25:00,70.27,70.27,70.19,70.22,7500.0,56.1573,56.1573,56.0934,56.1174,7500.0
2015-03-27 11:30:00,70.22,70.24,70.16,70.16,12400.0,56.1174,56.1334,56.0694,56.0694,12400.0
2015-03-27 11:35:00,70.16,70.17,70.12,70.14,9600.0,56.0694,56.0774,56.0375,56.0534,9600.0
2015-03-27 11:40:00,70.14,70.14,70.08,70.11,22700.0,56.0534,56.0534,56.0055,56.0295,22700.0
2015-03-27 11:45:00,70.11,70.14,70.08,70.12,13100.0,56.0295,56.0534,56.0055,56.0375,13100.0
2015-03-27 11:50:00,70.11,70.11,70.03,70.03,10700.0,56.0295,56.0295,55.9655,55.9655,10700.0
2015-03-27 11:55:00,70.02,70.07,69.97,70.06,14800.0,55.9575,55.9975,55.9176,55.9895,14800.0
2015-03-27 12:00:00,70.07,70.07,69.99,69.99,19000.0,55.9975,55.9975,55.9336,55.9336,19000.0
2015-03-27 12:05:00,70.0,70.02,70.0,70.01,16900.0,55.9416,55.9575,55.9416,55.9496,16900.0
2015-03-27 12:10:00,70.0,70.02,69.96,69.98,11300.0,55.9416,55.9575,55.9096,55.9256,11300.0
2015-03-27 12:15:00,69.99,70.01,69.94,69.94,20100.0,55.9336,55.9496,55.8936,55.8936,20100.0
2015-03-27 12:20:00,69.95,69.97,69.94,69.97,5400.0,55.9016,55.9176,55.8936,55.9176,5400.0
2015-03-27 12:25:00,69.97,70.02,69.89,69.92,17000.0,55.9176,55.9575,55.8537,55.8776,17000.0
2015-03-27 12:30:00,69.92,70.0,69.91,69.99,12600.0,55.8776,55.9416,55.8696,55.9336,12600.0
2015-03-27 12:35:00,69.97,70.0,69.96,69.97,8000.0,55.9176,55.9416,55.9096,55.9176,8000.0
2015-03-27 12:40:00,69.97,70.01,69.96,69.96,13600.0,55.9176,55.9496,55.9096,55.9096,13600.0
2015-03-27 12:45:00,69.95,69.96,69.91,69.93,8000.0,55.9016,55.9096,55.8696,55.8856,8000.0
2015-03-27 12:50:00,69.93,70.01,69.93,69.98,8600.0,55.8856,55.9496,55.8856,55.9256,8600.0
2015-03-27 12:55:00,69.98,70.01,69.95,69.99,9100.0,55.9256,55.9496,55.9016,55.9336,9100.0
2015-03-27 13:00:00,69.99,70.02,69.99,70.0,13600.0,55.9336,55.9575,55.9336,55.9416,13600.0
2015-03-27 13:05:00,70.01,70.01,69.96,69.98,12000.0,55.9496,55.9496,55.9096,55.9256,12000.0
2015-03-27 13:10:00,69.98,70.0,69.98,69.98,6800.0,55.9256,55.9416,55.9256,55.9256,6800.0
2015-03-27 13:15:00,69.98,70.01,69.95,69.98,7400.0,55.9256,55.9496,55.9016,55.9256,7400.0
2015-03-27 13:20:00,69.99,70.0,69.96,69.98,11700.0,55.9336,55.9416,55.9096,55.9256,11700.0
2015-03-27 13:25:00,69.98,70.01,69.98,69.98,9900.0,55.9256,55.9496,55.9256,55.9256,9900.0
2015-03-27 13:30:00,69.99,70.02,69.99,70.02,8100.0,55.9336,55.9575,55.9336,55.9575,8100.0
2015-03-27 13:35:00,70.02,70.02,69.97,69.98,10500.0,55.9575,55.9575,55.9176,55.9256,10500.0
2015-03-27 13:40:00,69.99,70.02,69.96,69.97,11400.0,55.9336,55.9575,55.9096,55.9176,11400.0
2015-03-27 13:45:00,69.97,70.0,69.96,69.99,6300.0,55.9176,55.9416,55.9096,55.9336,6300.0
2015-03-27 13:50:00,69.99,70.01,69.98,70.0,7000.0,55.9336,55.9496,55.9256,55.9416,7000.0
2015-03-27 13:55:00,70.0,70.01,69.94,69.94,30100.0,55.9416,55.9496,55.8936,55.8936,30100.0
2015-03-27 14:00:00,69.95,69.99,69.93,69.97,9500.0,55.9016,55.9336,55.8856,55.9176,9500.0
2015-03-27 14:05:00,69.98,69.98,69.9,69.93,17200.0,55.9256,55.9256,55.8616,55.8856,17200.0
2015-03-27 14:10:00,69.95,70.01,69.95,69.98,17700.0,55.9016,55.9496,55.9016,55.9256,17700.0
2015-03-27 14:15:00,69.98,69.98,69.92,69.93,17200.0,55.9256,55.9256,55.8776,55.8856,17200.0
2015-03-27 14:20:00,69.93,69.95,69.93,69.95,23100.0,55.8856,55.9016,55.8856,55.9016,23100.0
2015-03-27 14:25:00,69.95,69.98,69.95,69.95,15200.0,55.9016,55.9256,55.9016,55.9016,15200.0
2015-03-27 14:30:00,69.95,69.98,69.94,69.97,31600.0,55.9016,55.9256,55.8936,55.9176,31600.0
2015-03-27 14:35:00,69.97,69.98,69.94,69.94,7700.0,55.9176,55.9256,55.8936,55.8936,7700.0
2015-03-27 14:40:00,69.95,69.97,69.92,69.93,21500.0,55.9016,55.9176,55.8776,55.8856,21500.0
2015-03-27 14:45:00,69.93,69.96,69.91,69.95,10900.0,55.8856,55.9096,55.8696,55.9016,10900.0
2015-03-27 14:50:00,69.96,69.99,69.96,69.99,16400.0,55.9096,55.9336,55.9096,55.9336,16400.0
2015-03-27 14:55:00,69.99,69.99,69.97,69.99,10700.0,55.9336,55.9336,55.9176,55.9336,10700.0
2015-03-27 15:00:00,69.98,70.06,69.98,70.05,27900.0,55.9256,55.9895,55.9256,55.9815,27900.0
2015-03-27 15:05:00,70.05,70.07,70.01,70.01,20400.0,55.9815,55.9975,55.9496,55.9496,20400.0
2015-03-27 15:10:00,70.0,70.02,70.0,70.0,14500.0,55.9416,55.9575,55.9416,55.9416,14500.0
2015-03-27 15:15:00,70.0,70.01,69.95,69.95,22600.0,55.9416,55.9496,55.9016,55.9016,22600.0
2015-03-27 15:20:00,69.95,70.03,69.95,70.0,21000.0,55.9016,55.9655,55.9016,55.9416,21000.0
2015-03-27 15:25:00,70.0,70.02,70.0,70.02,18900.0,55.9416,55.9575,55.9416,55.9575,18900.0
2015-03-27 15:30:00,70.01,70.02,69.96,70.01,34400.0,55.9496,55.9575,55.9096,55.9496,34400.0
2015-03-27 15:35:00,70.01,70.08,69.98,70.06,31600.0,55.9496,56.0055,55.9256,55.9895,31600.0
2015-03-27 15:40:00,70.06,70.1,70.05,70.06,32300.0,55.9895,56.0215,55.9815,55.9895,32300.0
2015-03-27 15:45:00,70.05,70.07,69.97,70.04,58000.0,55.9815,55.9975,55.9176,55.9735,58000.0
2015-03-27 15:50:00,70.03,70.08,70.03,70.06,39800.0,55.9655,56.0055,55.9655,55.9895,39800.0
2015-03-27 15:55:00,70.05,70.08,70.02,70.02,78800.0,55.9815,56.0055,55.9575,55.9575,78800.0
2015-03-30 09:30:00,70.36,70.55,70.31,70.54,23100.0,56.2293,56.3811,56.1893,56.3731,23100.0
2015-03-30 09:35:00,70.56,70.7,70.53,70.66,21000.0,56.3891,56.501,56.3651,56.469,21000.0
2015-03-30 09:40:00,70.66,70.77,70.64,70.77,14300.0,56.469,56.5569,56.453,56.5569,14300.0
2015-03-30 09:45:00,70.8,70.93,70.79,70.87,10100.0,56.5809,56.6848,56.5729,56.6368,10100.0
2015-03-30 09:50:00,70.88,70.92,70.87,70.9,12800.0,56.6448,56.6768,56.6368,56.6608,12800.0
2015-03-30 09:55:00,70.9,70.96,70.88,70.93,17400.0,56.6608,56.7088,56.6448,56.6848,17400.0
2015-03-30 10:00:00,70.96,71.03,70.92,70.99,18900.0,56.7088,56.7647,56.6768,56.7327,18900.0
2015-03-30 10:05:00,71.0,71.1,70.99,71.08,7900.0,56.7407,56.8206,56.7327,56.8047,7900.0
2015-03-30 10:10:00,71.07,71.1,71.04,71.06,14000.0,56.7967,56.8206,56.7727,56.7887,14000.0
2015-03-30 10:15:00,71.05,71.05,70.99,71.02,6500.0,56.7807,56.7807,56.7327,56.7567,6500.0
2015-03-30 10:20:00,71.02,71.03,70.89,70.92,11700.0,56.7567,56.7647,56.6528,56.6768,11700.0
2015-03-30 10:25:00,70.91,70.96,70.91,70.95,6900.0,56.6688,56.7088,56.6688,56.7008,6900.0
2015-03-30 10:30:00,70.96,70.96,70.89,70.91,18000.0,56.7088,56.7088,56.6528,56.6688,18000.0
2015-03-30 10:35:00,70.92,70.93,70.85,70.88,10100.0,56.6768,56.6848,56.6209,56.6448,10100.0
2015-03-30 10:40:00,70.89,70.93,70.87,70.92,9500.0,56.6528,56.6848,56.6368,56.6768,9500.0
2015-03-30 10:45:00,70.92,71.02,70.92,71.01,13100.0,56.6768,56.7567,56.6768,56.7487,13100.0
2015-03-30 10:50:00,71.01,71.07,71.01,71.04,15700.0,56.7487,56.7967,56.7487,56.7727,15700.0
2015-03-30 10:55:00,71.03,71.05,70.96,70.98,16200.0,56.7647,56.7807,56.7088,56.7247,16200.0
2015-03-30 11:00:00,70.98,71.03,70.94,70.97,14300.0,56.7247,56.7647,56.6928,56.7168,14300.0
2015-03-30 11:05:00,70.98,71.02,70.97,71.0,16600.0,56.7247,56.7567,56.7168,56.7407,16600.0
2015-03-30 11:10:00,71.0,71.02,70.96,70.99,14600.0,56.7407,56.7567,56.7088,56.7327,14600.0
2015-03-30 11:15:00,71.0,71.0,70.96,70.98,10500.0,56.7407,56.7407,56.7088,56.7247,10500.0
2015-03-30 11:20:00,70.97,70.97,70.94,70.97,11900.0,56.7168,56.7168,56.6928,56.7168,11900.0
2015-03-30 11:25:00,70.98,71.04,70.96,71.01,15600.0,56.7247,56.7727,56.7088,56.7487,15600.0
2015-03-30 11:30:00,71.01,71.03,70.99,71.01,11300.0,56.7487,56.7647,56.7327,56.7487,11300.0
2015-03-30 11:35:00,71.01,71.08,71.01,71.08,7900.0,56.7487,56.8047,56.7487,56.8047,7900.0
2015-03-30 11:40:00,71.08,71.12,71.06,71.09,9300.0,56.8047,56.8366,56.7887,56.8127,9300.0
2015-03-30 11:45:00,71.11,71.15,71.09,71.14,8700.0,56.8286,56.8606,56.8127,56.8526,8700.0
2015-03-30 11:50:00,71.14,71.14,71.1,71.11,8600.0,56.8526,56.8526,56.8206,56.8286,8600.0
2015-03-30 11:55:00,71.12,71.14,71.09,71.11,8700.0,56.8366,56.8526,56.8127,56.8286,8700.0
2015-03-30 12:00:00,71.12,71.14,70.99,71.02,53800.0,56.8366,56.8526,56.7327,56.7567,53800.0
2015-03-30 12:05:00,71.01,71.04,70.09,70.97,148700.0,56.7487,56.7727,56.0135,56.7168,148700.0
2015-03-30 12:10:00,70.98,70.98,70.86,70.95,99300.0,56.7247,56.7247,56.6288,56.7008,99300.0
2015-03-30 12:15:00,70.95,71.01,70.88,71.0,35900.0,56.7008,56.7487,56.6448,56.7407,35900.0
2015-03-30 12:20:00,71.0,71.09,71.0,71.09,10200.0,56.7407,56.8127,56.7407,56.8127,10200.0
2015-03-30 12:25:00,71.09,71.09,71.06,71.08,8100.0,56.8127,56.8127,56.7887,56.8047,8100.0
2015-03-30 12:30:00,71.08,71.1,71.01,71.04,12500.0,56.8047,56.8206,56.7487,56.7727,12500.0
2015-03-30 12:35:00,71.05,71.1,71.04,71.06,7400.0,56.7807,56.8206,56.7727,56.7887,7400.0
2015-03-30 12:40:00,71.07,71.13,71.05,71.13,9400.0,56.7967,56.8446,56.7807,56.8446,9400.0
2015-03-30 12:45:00,71.12,71.18,71.12,71.18,8400.0,56.8366,56.8846,56.8366,56.8846,8400.0
2015-03-30 12:50:00,71.18,71.18,71.16,71.17,5900.0,56.8846,56.8846,56.8686,56.8766,5900.0
2015-03-30 12:55:00,71.17,71.18,71.15,71.16,13900.0,56.8766,56.8846,56.8606,56.8686,13900.0
2015-03-30 13:00:00,71.14,71.23,71.14,71.22,7500.0,56.8526,56.9245,56.8526,56.9165,7500.0
2015-03-30 13:05:00,71.23,71.23,71.2,71.23,8900.0,56.9245,56.9245,56.9006,56.9245,8900.0
2015-03-30 13:10:00,71.24,71.27,71.23,71.24,10100.0,56.9325,56.9565,56.9245,56.9325,10100.0
2015-03-30 13:15:00,71.25,71.32,71.25,71.3,10900.0,56.9405,56.9965,56.9405,56.9805,10900.0
2015-03-30 13:20:00,71.3,71.36,71.3,71.34,18200.0,56.9805,57.0284,56.9805,57.0124,18200.0
2015-03-30 13:25:00,71.35,71.37,71.33,71.36,14200.0,57.0204,57.0364,57.0045,57.0284,14200.0
2015-03-30 13:30:00,71.36,71.36,71.32,71.34,6000.0,57.0284,57.0284,56.9965,57.0124,6000.0
2015-03-30 13:35:00,71.34,71.36,71.28,71.29,8800.0,57.0124,57.0284,56.9645,56.9725,8800.0
2015-03-30 13:40:00,71.29,71.29,71.19,71.21,15900.0,56.9725,56.9725,56.8926,56.9086,15900.0
2015-03-30 13:45:00,71.2,71.2,71.17,71.2,7700.0,56.9006,56.9006,56.8766,56.9006,7700.0
2015-03-30 13:50:00,71.19,71.2,71.15,71.15,14000.0,56.8926,56.9006,56.8606,56.8606,14000.0
2015-03-30 13:55:00,71.16,71.22,71.15,71.21,7500.0,56.8686,56.9165,56.8606,56.9086,7500.0
2015-03-30 14:00:00,71.22,71.26,71.21,71.26,11600.0,56.9165,56.9485,56.9086,56.9485,11600.0
2015-03-30 14:05:00,71.26,71.29,71.2,71.21,11200.0,56.9485,56.9725,56.9006,56.9086,11200.0
2015-03-30 14:10:00,71.21,71.25,71.2,71.22,7600.0,56.9086,56.9405,56.9006,56.9165,7600.0
2015-03-30 14:15:00,71.22,71.24,71.21,71.22,7600.0,56.9165,56.9325,56.9086,56.9165,7600.0
2015-03-30 14:20:00,71.21,71.26,71.21,71.25,9200.0,56.9086,56.9485,56.9086,56.9405,9200.0
2015-03-30 14:25:00,71.25,71.25,71.19,71.21,12400.0,56.9405,56.9405,56.8926,56.9086,12400.0
2015-03-30 14:30:00,71.22,71.25,71.19,71.2,16400.0,56.9165,56.9405,56.8926,56.9006,16400.0
2015-03-30 14:35:00,71.2,71.21,71.14,71.17,10800.0,56.9006,56.9086,56.8526,56.8766,10800.0
2015-03-30 14:40:00,71.17,71.19,71.13,71.17,17400.0,56.8766,56.8926,56.8446,56.8766,17400.0
2015-03-30 14:45:00,71.17,71.19,71.15,71.15,19500.0,56.8766,56.8926,56.8606,56.8606,19500.0
2015-03-30 14:50:00,71.15,71.15,71.11,71.12,13100.0,56.8606,56.8606,56.8286,56.8366,13100.0
2015-03-30 14:55:00,71.12,71.14,71.12,71.13,18800.0,56.8366,56.8526,56.8366,56.8446,18800.0
2015-03-30 15:00:00,71.13,71.14,71.09,71.09,31700.0,56.8446,56.8526,56.8127,56.8127,31700.0
2015-03-30 15:05:00,71.09,71.09,71.06,71.07,25800.0,56.8127,56.8127,56.7887,56.7967,25800.0
2015-03-30 15:10:00,71.07,71.08,71.02,71.03,34900.0,56.7967,56.8047,56.7567,56.7647,34900.0
2015-03-30 15:15:00,71.03,71.04,70.99,71.0,49900.0,56.7647,56.7727,56.7327,56.7407,49900.0
2015-03-30 15:20:00,71.0,71.01,70.95,70.95,36700.0,56.7407,56.7487,56.7008,56.7008,36700.0
2015-03-30 15:25:00,70.95,70.96,70.89,70.91,36800.0,56.7008,56.7088,56.6528,56.6688,36800.0
2015-03-30 15:30:00,70.9,70.92,70.88,70.92,51000.0,56.6608,56.6768,56.6448,56.6768,51000.0
2015-03-30 15:35:00,70.92,71.0,70.91,71.0,34200.0,56.6768,56.7407,56.6688,56.7407,34200.0
2015-03-30 15:40:00,71.0,71.02,70.97,70.97,29600.0,56.7407,56.7567,56.7168,56.7168,29600.0
2015-03-30 15:45:00,70.97,70.98,70.85,70.85,83300.0,56.7168,56.7247,56.6209,56.6209,83300.0
2015-03-30 15:50:00,70.86,70.88,70.8,70.81,88400.0,56.6288,56.6448,56.5809,56.5889,88400.0
2015-03-30 15:55:00,70.8,70.96,70.8,70.94,197700.0,56.5809,56.7088,56.5809,56.6928,197700.0
2015-03-31 09:30:00,70.48,70.55,70.21,70.31,47100.0,56.3252,56.3811,56.1094,56.1893,47100.0
2015-03-31 09:35:00,70.31,70.48,70.25,70.47,17600.0,56.1893,56.3252,56.1414,56.3172,17600.0
2015-03-31 09:40:00,70.46,70.46,70.08,70.1,52900.0,56.3092,56.3092,56.0055,56.0215,52900.0
2015-03-31 09:45:00,70.12,70.32,70.09,70.31,50900.0,56.0375,56.1973,56.0135,56.1893,50900.0
2015-03-31 09:50:00,70.27,70.3,70.17,70.23,42000.0,56.1573,56.1813,56.0774,56.1254,42000.0
2015-03-31 09:55:00,70.23,70.46,70.23,70.44,28500.0,56.1254,56.3092,56.1254,56.2932,28500.0
2015-03-31 10:00:00,70.42,70.53,70.37,70.42,36500.0,56.2772,56.3651,56.2373,56.2772,36500.0
2015-03-31 10:05:00,70.42,70.47,70.34,70.47,16200.0,56.2772,56.3172,56.2133,56.3172,16200.0
2015-03-31 10:10:00,70.47,70.53,70.36,70.42,66800.0,56.3172,56.3651,56.2293,56.2772,66800.0
2015-03-31 10:15:00,70.42,70.46,70.38,70.43,82900.0,56.2772,56.3092,56.2452,56.2852,82900.0
2015-03-31 10:20:00,70.43,70.49,70.38,70.47,48000.0,56.2852,56.3332,56.2452,56.3172,48000.0
2015-03-31 10:25:00,70.47,70.6,70.47,70.59,34100.0,56.3172,56.4211,56.3172,56.4131,34100.0
2015-03-31 10:30:00,70.58,70.68,70.56,70.65,31100.0,56.4051,56.485,56.3891,56.461,31100.0
2015-03-31 10:35:00,70.66,70.69,70.63,70.65,24900.0,56.469,56.493,56.445,56.461,24900.0
2015-03-31 10:40:00,70.65,70.67,70.6,70.63,47000.0,56.461,56.477,56.4211,56.445,47000.0
2015-03-31 10:45:00,70.62,70.74,70.61,70.73,30400.0,56.437,56.5329,56.4291,56.525,30400.0
2015-03-31 10:50:00,70.72,70.77,70.65,70.66,30200.0,56.517,56.5569,56.461,56.469,30200.0
2015-03-31 10:55:00,70.66,70.69,70.61,70.61,31400.0,56.469,56.493,56.4291,56.4291,31400.0
2015-03-31 11:00:00,70.6,70.76,70.6,70.75,36100.0,56.4211,56.5489,56.4211,56.5409,36100.0
2015-03-31 11:05:00,70.75,70.77,70.73,70.77,20200.0,56.5409,56.5569,56.525,56.5569,20200.0
2015-03-31 11:10:00,70.77,70.86,70.77,70.84,18800.0,56.5569,56.6288,56.5569,56.6129,18800.0
2015-03-31 11:15:00,70.84,70.91,70.8,70.91,37300.0,56.6129,56.6688,56.5809,56.6688,37300.0
2015-03-31 11:20:00,70.91,70.91,70.82,70.86,17000.0,56.6688,56.6688,56.5969,56.6288,17000.0
2015-03-31 11:25:00,70.86,70.92,70.86,70.91,21600.0,56.6288,56.6768,56.6288,56.6688,21600.0
2015-03-31 11:30:00,70.9,70.91,70.79,70.83,21400.0,56.6608,56.6688,56.5729,56.6049,21400.0
2015-03-31 11:35:00,70.82,70.86,70.8,70.86,9500.0,56.5969,56.6288,56.5809,56.6288,9500.0
2015-03-31 11:40:00,70.86,70.87,70.79,70.83,28800.0,56.6288,56.6368,56.5729,56.6049,28800.0
2015-03-31 11:45:00,70.82,70.89,70.82,70.89,17100.0,56.5969,56.6528,56.5969,56.6528,17100.0
2015-03-31 11:50:00,70.9,70.93,70.84,70.86,13700.0,56.6608,56.6848,56.6129,56.6288,13700.0
2015-03-31 11:55:00,70.85,70.85,70.81,70.81,7100.0,56.6209,56.6209,56.5889,56.5889,7100.0
2015-03-31 12:00:00,70.81,70.83,70.76,70.79,16000.0,56.5889,56.6049,56.5489,56.5729,16000.0
2015-03-31 12:05:00,70.79,70.82,70.78,70.8,36700.0,56.5729,56.5969,56.5649,56.5809,36700.0
2015-03-31 12:10:00,70.8,70.85,70.76,70.84,14500.0,56.5809,56.6209,56.5489,56.6129,14500.0
2015-03-31 12:15:00,70.84,70.84,70.8,70.8,7600.0,56.6129,56.6129,56.5809,56.5809,7600.0
2015-03-31 12:20:00,70.81,70.91,70.81,70.89,11300.0,56.5889,56.6688,56.5889,56.6528,11300.0
2015-03-31 12:25:00,70.87,70.91,70.85,70.91,11600.0,56.6368,56.6688,56.6209,56.6688,11600.0
2015-03-31 12:30:00,70.9,70.93,70.88,70.93,13400.0,56.6608,56.6848,56.6448,56.6848,13400.0
2015-03-31 12:35:00,70.92,70.96,70.91,70.93,25000.0,56.6768,56.7088,56.6688,56.6848,25000.0
2015-03-31 12:40:00,70.94,70.94,70.89,70.91,12400.0,56.6928,56.6928,56.6528,56.6688,12400.0
2015-03-31 12:45:00,70.91,70.92,70.83,70.83,15500.0,56.6688,56.6768,56.6049,56.6049,15500.0
2015-03-31 12:50:00,70.84,70.87,70.84,70.85,12800.0,56.6129,56.6368,56.6129,56.6209,12800.0
2015-03-31 12:55:00,70.84,70.89,70.81,70.87,17600.0,56.6129,56.6528,56.5889,56.6368,17600.0
2015-03-31 13:00:00,70.88,70.95,70.88,70.94,36900.0,56.6448,56.7008,56.6448,56.6928,36900.0
2015-03-31 13:05:00,70.95,70.95,70.93,70.93,29300.0,56.7008,56.7008,56.6848,56.6848,29300.0
2015-03-31 13:10:00,70.94,70.95,70.93,70.95,20900.0,56.6928,56.7008,56.6848,56.7008,20900.0
2015-03-31 13:15:00,70.95,71.07,70.95,71.07,46900.0,56.7008,56.7967,56.7008,56.7967,46900.0
2015-03-31 13:20:00,71.06,71.1,71.05,71.1,17300.0,56.7887,56.8206,56.7807,56.8206,17300.0
2015-03-31 13:25:00,71.09,71.11,71.09,71.11,14400.0,56.8127,56.8286,56.8127,56.8286,14400.0
2015-03-31 13:30:00,71.1,71.13,71.07,71.1,17400.0,56.8206,56.8446,56.7967,56.8206,17400.0
2015-03-31 13:35:00,71.1,71.14,71.09,71.13,42800.0,56.8206,56.8526,56.8127,56.8446,42800.0
2015-03-31 13:40:00,71.14,71.22,71.14,71.21,19900.0,56.8526,56.9165,56.8526,56.9086,19900.0
2015-03-31 13:45:00,71.22,71.22,71.11,71.15,32000.0,56.9165,56.9165,56.8286,56.8606,32000.0
2015-03-31 13:50:00,71.15,71.19,71.13,71.16,21000.0,56.8606,56.8926,56.8446,56.8686,21000.0
2015-03-31 13:55:00,71.15,71.18,71.11,71.14,62100.0,56.8606,56.8846,56.8286,56.8526,62100.0
2015-03-31 14:00:00,71.14,71.17,71.11,71.17,32400.0,56.8526,56.8766,56.8286,56.8766,32400.0
2015-03-31 14:05:00,71.18,71.18,71.12,71.13,17700.0,56.8846,56.8846,56.8366,56.8446,17700.0
2015-03-31 14:10:00,71.14,71.19,71.13,71.19,9900.0,56.8526,56.8926,56.8446,56.8926,9900.0
2015-03-31 14:15:00,71.18,71.22,71.18,71.2,23500.0,56.8846,56.9165,56.8846,56.9006,23500.0
2015-03-31 14:20:00,71.2,71.21,71.17,71.21,39400.0,56.9006,56.9086,56.8766,56.9086,39400.0
2015-03-31 14:25:00,71.21,71.22,71.16,71.16,17600.0,56.9086,56.9165,56.8686,56.8686,17600.0
2015-03-31 14:30:00,71.16,71.16,71.07,71.07,15500.0,56.8686,56.8686,56.7967,56.7967,15500.0
2015-03-31 14:35:00,71.08,71.1,71.07,71.08,33300.0,56.8047,56.8206,56.7967,56.8047,33300.0
2015-03-31 14:40:00,71.08,71.09,71.05,71.06,30100.0,56.8047,56.8127,56.7807,56.7887,30100.0
2015-03-31 14:45:00,71.06,71.12,71.06,71.12,11600.0,56.7887,56.8366,56.7887,56.8366,11600.0
2015-03-31 14:50:00,71.12,71.12,71.0,71.04,23200.0,56.8366,56.8366,56.7407,56.7727,23200.0
2015-03-31 14:55:00,71.03,71.11,71.03,71.11,11200.0,56.7647,56.8286,56.7647,56.8286,11200.0
2015-03-31 15:00:00,71.11,71.11,70.99,71.01,29700.0,56.8286,56.8286,56.7327,56.7487,29700.0
2015-03-31 15:05:00,71.01,71.02,70.97,71.01,32800.0,56.7487,56.7567,56.7168,56.7487,32800.0
2015-03-31 15:10:00,71.01,71.02,70.98,70.98,25200.0,56.7487,56.7567,56.7247,56.7247,25200.0
2015-03-31 15:15:00,70.97,70.97,70.82,70.85,48700.0,56.7168,56.7168,56.5969,56.6209,48700.0
2015-03-31 15:20:00,70.85,70.89,70.82,70.87,107600.0,56.6209,56.6528,56.5969,56.6368,107600.0
2015-03-31 15:25:00,70.87,71.01,70.86,71.01,97800.0,56.6368,56.7487,56.6288,56.7487,97800.0
2015-03-31 15:30:00,71.0,71.1,70.94,71.1,124600.0,56.7407,56.8206,56.6928,56.8206,124600.0
2015-03-31 15:35:00,71.1,71.22,71.1,71.2,83000.0,56.8206,56.9165,56.8206,56.9006,83000.0
2015-03-31 15:40:00,71.2,71.22,71.06,71.1,63200.0,56.9006,56.9165,56.7887,56.8206,63200.0
2015-03-31 15:45:00,71.1,71.28,71.1,71.23,98800.0,56.8206,56.9645,56.8206,56.9245,98800.0
2015-03-31 15:50:00,71.23,71.25,71.16,71.2,129700.0,56.9245,56.9405,56.8686,56.9006,129700.0
2015-03-31 15:55:00,71.21,71.3,71.14,71.15,194700.0,56.9086,56.9805,56.8526,56.8606,194700.0
2015-04-01 09:30:00,71.18,71.31,70.97,71.3,97000.0,56.8846,56.9885,56.7168,56.9805,97000.0
2015-04-01 09:35:00,71.28,71.3,70.96,71.09,53800.0,56.9645,56.9805,56.7088,56.8127,53800.0
2015-04-01 09:40:00,71.09,71.2,71.08,71.15,45100.0,56.8127,56.9006,56.8047,56.8606,45100.0
2015-04-01 09:45:00,71.14,71.2,71.1,71.14,49900.0,56.8526,56.9006,56.8206,56.8526,49900.0
2015-04-01 09:50:00,71.13,71.19,71.05,71.15,28600.0,56.8446,56.8926,56.7807,56.8606,28600.0
2015-04-01 09:55:00,71.14,71.25,71.1,71.24,32500.0,56.8526,56.9405,56.8206,56.9325,32500.0
2015-04-01 10:00:00,71.24,71.38,71.17,71.3,44500.0,56.9325,57.0444,56.8766,56.9805,44500.0
2015-04-01 10:05:00,71.3,71.3,71.19,71.25,31100.0,56.9805,56.9805,56.8926,56.9405,31100.0
2015-04-01 10:10:00,71.24,71.3,71.21,71.3,39400.0,56.9325,56.9805,56.9086,56.9805,39400.0
2015-04-01 10:15:00,71.3,71.42,71.28,71.41,42900.0,56.9805,57.0764,56.9645,57.0684,42900.0
2015-04-01 10:20:00,71.43,71.52,71.42,71.48,31600.0,57.0844,57.1563,57.0764,57.1243,31600.0
2015-04-01 10:25:00,71.48,71.54,71.47,71.53,43100.0,57.1243,57.1723,57.1163,57.1643,43100.0
2015-04-01 10:30:00,71.54,71.57,71.46,71.48,55900.0,57.1723,57.1963,57.1083,57.1243,55900.0
2015-04-01 10:35:00,71.47,71.51,71.42,71.5,27900.0,57.1163,57.1483,57.0764,57.1403,27900.0
2015-04-01 10:40:00,71.5,71.66,71.5,71.66,37700.0,57.1403,57.2682,57.1403,57.2682,37700.0
2015-04-01 10:45:00,71.65,71.76,71.63,71.75,39700.0,57.2602,57.3481,57.2442,57.3401,39700.0
2015-04-01 10:50:00,71.76,71.87,71.71,71.72,34200.0,57.3481,57.436,57.3081,57.3161,34200.0
2015-04-01 10:55:00,71.72,71.78,71.72,71.76,31700.0,57.3161,57.3641,57.3161,57.3481,31700.0
2015-04-01 11:00:00,71.76,71.81,71.74,71.79,67400.0,57.3481,57.3881,57.3321,57.3721,67400.0
2015-04-01 11:05:00,71.8,71.84,71.78,71.84,40800.0,57.3801,57.412,57.3641,57.412,40800.0
2015-04-01 11:10:00,71.84,71.85,71.78,71.84,23000.0,57.412,57.42,57.3641,57.412,23000.0
2015-04-01 11:15:00,71.85,71.9,71.82,71.9,48400.0,57.42,57.46,57.396,57.46,48400.0
2015-04-01 11:20:00,71.9,71.9,71.8,71.8,34900.0,57.46,57.46,57.3801,57.3801,34900.0
2015-04-01 11:25:00,71.8,71.8,71.68,71.7,49300.0,57.3801,57.3801,57.2842,57.3001,49300.0
2015-04-01 11:30:00,71.7,71.74,71.68,71.73,46000.0,57.3001,57.3321,57.2842,57.3241,46000.0
2015-04-01 11:35:00,71.72,71.76,71.69,71.72,29700.0,57.3161,57.3481,57.2922,57.3161,29700.0
2015-04-01 11:40:00,71.71,71.74,71.69,71.7,30900.0,57.3081,57.3321,57.2922,57.3001,30900.0
2015-04-01 11:45:00,71.7,71.74,71.64,71.74,84200.0,57.3001,57.3321,57.2522,57.3321,84200.0
2015-04-01 11:50:00,71.73,71.81,71.73,71.81,79400.0,57.3241,57.3881,57.3241,57.3881,79400.0
2015-04-01 11:55:00,71.8,71.8,71.73,71.73,31200.0,57.3801,57.3801,57.3241,57.3241,31200.0
2015-04-01 12:00:00,71.72,71.74,71.69,71.7,45800.0,57.3161,57.3321,57.2922,57.3001,45800.0
2015-04-01 12:05:00,71.69,71.75,71.69,71.74,55200.0,57.2922,57.3401,57.2922,57.3321,55200.0
2015-04-01 12:10:00,71.74,71.75,71.6,71.62,49700.0,57.3321,57.3401,57.2202,57.2362,49700.0
2015-04-01 12:15:00,71.61,71.62,71.53,71.57,16800.0,57.2282,57.2362,57.1643,57.1963,16800.0
2015-04-01 12:20:00,71.56,71.56,71.48,71.51,17400.0,57.1883,57.1883,57.1243,57.1483,17400.0
2015-04-01 12:25:00,71.51,71.68,71.51,71.66,25500.0,57.1483,57.2842,57.1483,57.2682,25500.0
2015-04-01 12:30:00,71.66,71.67,71.57,71.64,39800.0,57.2682,57.2762,57.1963,57.2522,39800.0
2015-04-01 12:35:00,71.63,71.73,71.62,71.73,70400.0,57.2442,57.3241,57.2362,57.3241,70400.0
2015-04-01 12:40:00,71.73,71.74,71.64,71.65,45400.0,57.3241,57.3321,57.2522,57.2602,45400.0
2015-04-01 12:45:00,71.64,71.68,71.61,71.67,30700.0,57.2522,57.2842,57.2282,57.2762,30700.0
2015-04-01 12:50:00,71.69,71.78,71.67,71.76,23900.0,57.2922,57.3641,57.2762,57.3481,23900.0
2015-04-01 12:55:00,71.75,71.76,71.71,71.74,12800.0,57.3401,57.3481,57.3081,57.3321,12800.0
2015-04-01 13:00:00,71.73,71.73,71.62,71.63,22100.0,57.3241,57.3241,57.2362,57.2442,22100.0
2015-04-01 13:05:00,71.63,71.65,71.6,71.64,14000.0,57.2442,57.2602,57.2202,57.2522,14000.0
2015-04-01 13:10:00,71.65,71.69,71.64,71.69,14100.0,57.2602,57.2922,57.2522,57.2922,14100.0
2015-04-01 13:15:00,71.69,71.7,71.67,71.69,17500.0,57.2922,57.3001,57.2762,57.2922,17500.0
2015-04-01 13:20:00,71.69,71.77,71.68,71.77,36000.0,57.2922,57.3561,57.2842,57.3561,36000.0
2015-04-01 13:25:00,71.76,71.77,71.73,71.77,17400.0,57.3481,57.3561,57.3241,57.3561,17400.0
2015-04-01 13:30:00,71.76,71.79,71.73,71.79,22100.0,57.3481,57.3721,57.3241,57.3721,22100.0
2015-04-01 13:35:00,71.78,71.82,71.78,71.8,25000.0,57.3641,57.396,57.3641,57.3801,25000.0
2015-04-01 13:40:00,71.78,71.88,71.78,71.85,18200.0,57.3641,57.444,57.3641,57.42,18200.0
2015-04-01 13:45:00,71.84,71.88,71.81,71.87,20700.0,57.412,57.444,57.3881,57.436,20700.0
2015-04-01 13:50:00,71.88,71.88,71.84,71.84,6500.0,57.444,57.444,57.412,57.412,6500.0
2015-04-01 13:55:00,71.85,71.9,71.84,71.88,27800.0,57.42,57.46,57.412,57.444,27800.0
2015-04-01 14:00:00,71.88,71.88,71.81,71.81,14900.0,57.444,57.444,57.3881,57.3881,14900.0
2015-04-01 14:05:00,71.8,71.81,71.77,71.79,22600.0,57.3801,57.3881,57.3561,57.3721,22600.0
2015-04-01 14:10:00,71.79,71.83,71.68,71.69,36300.0,57.3721,57.404,57.2842,57.2922,36300.0
2015-04-01 14:15:00,71.69,71.69,71.65,71.69,25400.0,57.2922,57.2922,57.2602,57.2922,25400.0
2015-04-01 14:20:00,71.69,71.76,71.68,71.7,31100.0,57.2922,57.3481,57.2842,57.3001,31100.0
2015-04-01 14:25:00,71.7,71.72,71.67,71.69,32300.0,57.3001,57.3161,57.2762,57.2922,32300.0
2015-04-01 14:30:00,71.69,71.69,71.56,71.57,26200.0,57.2922,57.2922,57.1883,57.1963,26200.0
2015-04-01 14:35:00,71.58,71.59,71.49,71.49,16500.0,57.2042,57.2122,57.1323,57.1323,16500.0
2015-04-01 14:40:00,71.49,71.51,71.45,71.45,18700.0,57.1323,57.1483,57.1004,57.1004,18700.0
2015-04-01 14:45:00,71.45,71.5,71.41,71.48,24100.0,57.1004,57.1403,57.0684,57.1243,24100.0
2015-04-01 14:50:00,71.49,71.5,71.43,71.43,21000.0,57.1323,57.1403,57.0844,57.0844,21000.0
2015-04-01 14:55:00,71.43,71.43,71.36,71.38,39700.0,57.0844,57.0844,57.0284,57.0444,39700.0
2015-04-01 15:00:00,71.38,71.39,71.32,71.34,26500.0,57.0444,57.0524,56.9965,57.0124,26500.0
2015-04-01 15:05:00,71.34,71.34,71.21,71.25,26200.0,57.0124,57.0124,56.9086,56.9405,26200.0
2015-04-01 15:10:00,71.25,71.3,71.22,71.28,24600.0,56.9405,56.9805,56.9165,56.9645,24600.0
2015-04-01 15:15:00,71.28,71.31,71.23,71.25,20500.0,56.9645,56.9885,56.9245,56.9405,20500.0
2015-04-01 15:20:00,71.26,71.34,71.25,71.32,18300.0,56.9485,57.0124,56.9405,56.9965,18300.0
2015-04-01 15:25:00,71.32,71.33,71.27,71.27,22900.0,56.9965,57.0045,56.9565,56.9565,22900.0
2015-04-01 15:30:00,71.28,71.32,71.25,71.31,36300.0,56.9645,56.9965,56.9405,56.9885,36300.0
2015-04-01 15:35:00,71.32,71.44,71.31,71.31,46000.0,56.9965,57.0924,56.9885,56.9885,46000.0
2015-04-01 15:40:00,71.31,71.33,71.21,71.24,51200.0,56.9885,57.0045,56.9086,56.9325,51200.0
2015-04-01 15:45:00,71.24,71.3,71.21,71.27,43100.0,56.9325,56.9805,56.9086,56.9565,43100.0
2015-04-01 15:50:00,71.28,71.3,71.22,71.22,58200.0,56.9645,56.9805,56.9165,56.9165,58200.0
2015-04-01 15:55:00,71.22,71.3,71.21,71.29,108100.0,56.9165,56.9805,56.9086,56.9725,108100.0
2015-04-02 09:30:00,71.29,71.46,71.24,71.38,29500.0,56.9725,57.1083,56.9325,57.0444,29500.0
2015-04-02 09:35:00,71.42,71.44,71.31,71.31,18100.0,57.0764,57.0924,56.9885,56.9885,18100.0
2015-04-02 09:40:00,71.32,71.33,71.28,71.29,12500.0,56.9965,57.0045,56.9645,56.9725,12500.0
2015-04-02 09:45:00,71.33,71.42,71.31,71.42,10600.0,57.0045,57.0764,56.9885,57.0764,10600.0
2015-04-02 09:50:00,71.44,71.63,71.44,71.61,31200.0,57.0924,57.2442,57.0924,57.2282,31200.0
2015-04-02 09:55:00,71.61,71.65,71.56,71.56,12900.0,57.2282,57.2602,57.1883,57.1883,12900.0
2015-04-02 10:00:00,71.57,71.62,71.54,71.54,19200.0,57.1963,57.2362,57.1723,57.1723,19200.0
2015-04-02 10:05:00,71.54,71.6,71.54,71.6,11400.0,57.1723,57.2202,57.1723,57.2202,11400.0
2015-04-02 10:10:00,71.6,71.6,71.5,71.5,10900.0,57.2202,57.2202,57.1403,57.1403,10900.0
2015-04-02 10:15:00,71.5,71.5,71.45,71.48,17400.0,57.1403,57.1403,57.1004,57.1243,17400.0
2015-04-02 10:20:00,71.48,71.51,71.43,71.44,13800.0,57.1243,57.1483,57.0844,57.0924,13800.0
2015-04-02 10:25:00,71.43,71.45,71.41,71.44,17500.0,57.0844,57.1004,57.0684,57.0924,17500.0
2015-04-02 10:30:00,71.44,71.44,71.34,71.35,15300.0,57.0924,57.0924,57.0124,57.0204,15300.0
2015-04-02 10:35:00,71.36,71.36,71.32,71.32,8100.0,57.0284,57.0284,56.9965,56.9965,8100.0
2015-04-02 10:40:00,71.32,71.35,71.24,71.27,17600.0,56.9965,57.0204,56.9325,56.9565,17600.0
2015-04-02 10:45:00,71.28,71.3,71.28,71.29,11600.0,56.9645,56.9805,56.9645,56.9725,11600.0
2015-04-02 10:50:00,71.29,71.33,71.26,71.32,13700.0,56.9725,57.0045,56.9485,56.9965,13700.0
2015-04-02 10:55:00,71.33,71.35,71.32,71.33,8300.0,57.0045,57.0204,56.9965,57.0045,8300.0
2015-04-02 11:00:00,71.34,71.4,71.31,71.39,11700.0,57.0124,57.0604,56.9885,57.0524,11700.0
2015-04-02 11:05:00,71.39,71.4,71.37,71.38,7600.0,57.0524,57.0604,57.0364,57.0444,7600.0
2015-04-02 11:10:00,71.38,71.4,71.37,71.37,6700.0,57.0444,57.0604,57.0364,57.0364,6700.0
2015-04-02 11:15:00,71.38,71.4,71.35,71.4,8700.0,57.0444,57.0604,57.0204,57.0604,8700.0
2015-04-02 11:20:00,71.4,71.46,71.39,71.45,14100.0,57.0604,57.1083,57.0524,57.1004,14100.0
2015-04-02 11:25:00,71.46,71.47,71.38,71.38,14000.0,57.1083,57.1163,57.0444,57.0444,14000.0
2015-04-02 11:30:00,71.38,71.45,71.38,71.45,13100.0,57.0444,57.1004,57.0444,57.1004,13100.0
2015-04-02 11:35:00,71.45,71.45,71.41,71.42,11200.0,57.1004,57.1004,57.0684,57.0764,11200.0
2015-04-02 11:40:00,71.42,71.44,71.4,71.42,10800.0,57.0764,57.0924,57.0604,57.0764,10800.0
2015-04-02 11:45:00,71.41,71.45,71.4,71.43,14300.0,57.0684,57.1004,57.0604,57.0844,14300.0
2015-04-02 11:50:00,71.43,71.43,71.33,71.33,11500.0,57.0844,57.0844,57.0045,57.0045,11500.0
2015-04-02 11:55:00,71.32,71.33,71.28,71.3,8000.0,56.9965,57.0045,56.9645,56.9805,8000.0
2015-04-02 12:00:00,71.29,71.29,71.18,71.2,13800.0,56.9725,56.9725,56.8846,56.9006,13800.0
2015-04-02 12:05:00,71.19,71.19,71.14,71.19,9600.0,56.8926,56.8926,56.8526,56.8926,9600.0
2015-04-02 12:10:00,71.18,71.26,71.18,71.23,8300.0,56.8846,56.9485,56.8846,56.9245,8300.0
2015-04-02 12:15:00,71.22,71.27,71.19,71.26,6700.0,56.9165,56.9565,56.8926,56.9485,6700.0
2015-04-02 12:20:00,71.26,71.3,71.26,71.29,6000.0,56.9485,56.9805,56.9485,56.9725,6000.0
2015-04-02 12:25:00,71.3,71.32,71.29,71.32,8400.0,56.9805,56.9965,56.9725,56.9965,8400.0
2015-04-02 12:30:00,71.32,71.38,71.32,71.35,7600.0,56.9965,57.0444,56.9965,57.0204,7600.0
2015-04-02 12:35:00,71.36,71.41,71.34,71.4,12400.0,57.0284,57.0684,57.0124,57.0604,12400.0
2015-04-02 12:40:00,71.41,71.44,71.4,71.44,7700.0,57.0684,57.0924,57.0604,57.0924,7700.0
2015-04-02 12:45:00,71.45,71.46,71.39,71.4,7300.0,57.1004,57.1083,57.0524,57.0604,7300.0
2015-04-02 12:50:00,71.4,71.4,71.37,71.39,10500.0,57.0604,57.0604,57.0364,57.0524,10500.0
2015-04-02 12:55:00,71.39,71.39,71.37,71.38,5100.0,57.0524,57.0524,57.0364,57.0444,5100.0
2015-04-02 13:00:00,71.38,71.39,71.34,71.35,8600.0,57.0444,57.0524,57.0124,57.0204,8600.0
2015-04-02 13:05:00,71.35,71.37,71.34,71.35,6700.0,57.0204,57.0364,57.0124,57.0204,6700.0
2015-04-02 13:10:00,71.36,71.43,71.36,71.43,7200.0,57.0284,57.0844,57.0284,57.0844,7200.0
2015-04-02 13:15:00,71.44,71.49,71.44,71.49,16900.0,57.0924,57.1323,57.0924,57.1323,16900.0
2015-04-02 13:20:00,71.49,71.51,71.48,71.48,9500.0,57.1323,57.1483,57.1243,57.1243,9500.0
2015-04-02 13:25:00,71.48,71.48,71.46,71.46,8800.0,57.1243,57.1243,57.1083,57.1083,8800.0
2015-04-02 13:30:00,71.47,71.48,71.43,71.43,8900.0,57.1163,57.1243,57.0844,57.0844,8900.0
2015-04-02 13:35:00,71.43,71.44,71.41,71.41,11000.0,57.0844,57.0924,57.0684,57.0684,11000.0
2015-04-02 13:40:00,71.41,71.41,71.32,71.34,23200.0,57.0684,57.0684,56.9965,57.0124,23200.0
2015-04-02 13:45:00,71.35,71.4,71.35,71.4,7300.0,57.0204,57.0604,57.0204,57.0604,7300.0
2015-04-02 13:50:00,71.4,71.42,71.39,71.42,13900.0,57.0604,57.0764,57.0524,57.0764,13900.0
2015-04-02 13:55:00,71.43,71.45,71.41,71.45,8900.0,57.0844,57.1004,57.0684,57.1004,8900.0
2015-04-02 14:00:00,71.43,71.45,71.41,71.41,6800.0,57.0844,57.1004,57.0684,57.0684,6800.0
2015-04-02 14:05:00,71.42,71.44,71.41,71.41,10300.0,57.0764,57.0924,57.0684,57.0684,10300.0
2015-04-02 14:10:00,71.42,71.47,71.39,71.46,10000.0,57.0764,57.1163,57.0524,57.1083,10000.0
2015-04-02 14:15:00,71.46,71.54,71.45,71.54,15800.0,57.1083,57.1723,57.1004,57.1723,15800.0
2015-04-02 14:20:00,71.52,71.54,71.49,71.49,6900.0,57.1563,57.1723,57.1323,57.1323,6900.0
2015-04-02 14:25:00,71.49,71.5,71.48,71.49,7000.0,57.1323,57.1403,57.1243,57.1323,7000.0
2015-04-02 14:30:00,71.49,71.5,71.45,71.46,14700.0,57.1323,57.1403,57.1004,57.1083,14700.0
2015-04-02 14:35:00,71.47,71.49,71.46,71.47,8500.0,57.1163,57.1323,57.1083,57.1163,8500.0
2015-04-02 14:40:00,71.47,71.47,71.37,71.39,9900.0,57.1163,57.1163,57.0364,57.0524,9900.0
2015-04-02 14:45:00,71.4,71.4,71.36,71.36,27600.0,57.0604,57.0604,57.0284,57.0284,27600.0
2015-04-02 14:50:00,71.36,71.38,71.36,71.37,8200.0,57.0284,57.0444,57.0284,57.0364,8200.0
2015-04-02 14:55:00,71.36,71.38,71.36,71.36,17500.0,57.0284,57.0444,57.0284,57.0284,17500.0
2015-04-02 15:00:00,71.37,71.37,71.36,71.37,9400.0,57.0364,57.0364,57.0284,57.0364,9400.0
2015-04-02 15:05:00,71.37,71.37,71.34,71.34,11300.0,57.0364,57.0364,57.0124,57.0124,11300.0
2015-04-02 15:10:00,71.34,71.35,71.29,71.3,21800.0,57.0124,57.0204,56.9725,56.9805,21800.0
2015-04-02 15:15:00,71.31,71.31,71.27,71.28,10300.0,56.9885,56.9885,56.9565,56.9645,10300.0
2015-04-02 15:20:00,71.28,71.29,71.27,71.28,7900.0,56.9645,56.9725,56.9565,56.9645,7900.0
2015-04-02 15:25:00,71.29,71.38,71.29,71.37,24700.0,56.9725,57.0444,56.9725,57.0364,24700.0
2015-04-02 15:30:00,71.37,71.38,71.35,71.35,24300.0,57.0364,57.0444,57.0204,57.0204,24300.0
2015-04-02 15:35:00,71.36,71.38,71.34,71.34,25300.0,57.0284,57.0444,57.0124,57.0124,25300.0
2015-04-02 15:40:00,71.35,71.35,71.3,71.3,33000.0,57.0204,57.0204,56.9805,56.9805,33000.0
2015-04-02 15:45:00,71.3,71.42,71.3,71.41,73900.0,56.9805,57.0764,56.9805,57.0684,73900.0
2015-04-02 15:50:00,71.41,71.42,71.38,71.4,41600.0,57.0684,57.0764,57.0444,57.0604,41600.0
2015-04-02 15:55:00,71.39,71.5,71.36,71.43,182100.0,57.0524,57.1403,57.0284,57.0844,182100.0
2015-04-06 09:30:00,71.07,71.11,70.87,71.1,40100.0,56.7967,56.8286,56.6368,56.8206,40100.0
2015-04-06 09:35:00,71.1,71.25,70.99,71.01,24100.0,56.8206,56.9405,56.7327,56.7487,24100.0
2015-04-06 09:40:00,71.03,71.19,71.03,71.19,23500.0,56.7647,56.8926,56.7647,56.8926,23500.0
2015-04-06 09:45:00,71.21,71.38,71.21,71.35,20600.0,56.9086,57.0444,56.9086,57.0204,20600.0
2015-04-06 09:50:00,71.35,71.38,71.3,71.37,10000.0,57.0204,57.0444,56.9805,57.0364,10000.0
2015-04-06 09:55:00,71.37,71.44,71.35,71.35,18600.0,57.0364,57.0924,57.0204,57.0204,18600.0
2015-04-06 10:00:00,71.35,71.38,71.34,71.38,96800.0,57.0204,57.0444,57.0124,57.0444,96800.0
2015-04-06 10:05:00,71.38,71.54,71.38,71.52,22800.0,57.0444,57.1723,57.0444,57.1563,22800.0
2015-04-06 10:10:00,71.52,71.55,71.5,71.53,10500.0,57.1563,57.1803,57.1403,57.1643,10500.0
2015-04-06 10:15:00,71.53,71.65,71.53,71.65,20100.0,57.1643,57.2602,57.1643,57.2602,20100.0
2015-04-06 10:20:00,71.65,71.81,71.63,71.79,30500.0,57.2602,57.3881,57.2442,57.3721,30500.0
2015-04-06 10:25:00,71.8,71.83,71.77,71.82,17100.0,57.3801,57.404,57.3561,57.396,17100.0
2015-04-06 10:30:00,71.82,71.92,71.82,71.85,18100.0,57.396,57.476,57.396,57.42,18100.0
2015-04-06 10:35:00,71.85,71.93,71.85,71.92,17100.0,57.42,57.484,57.42,57.476,17100.0
2015-04-06 10:40:00,71.9,71.95,71.88,71.91,37900.0,57.46,57.4999,57.444,57.468,37900.0
2015-04-06 10:45:00,71.92,71.96,71.91,71.93,24600.0,57.476,57.5079,57.468,57.484,24600.0
2015-04-06 10:50:00,71.93,71.94,71.91,71.94,13100.0,57.484,57.4919,57.468,57.4919,13100.0
2015-04-06 10:55:00,71.94,72.0,71.93,71.99,50500.0,57.4919,57.5399,57.484,57.5319,50500.0
2015-04-06 11:00:00,71.98,72.0,71.95,71.98,63100.0,57.5239,57.5399,57.4999,57.5239,63100.0
2015-04-06 11:05:00,71.98,72.08,71.96,72.06,162400.0,57.5239,57.6038,57.5079,57.5878,162400.0
2015-04-06 11:10:00,72.07,72.08,72.0,72.05,14400.0,57.5958,57.6038,57.5399,57.5799,14400.0
2015-04-06 11:15:00,72.05,72.07,72.02,72.06,16300.0,57.5799,57.5958,57.5559,57.5878,16300.0
2015-04-06 11:20:00,72.06,72.11,72.02,72.04,21900.0,57.5878,57.6278,57.5559,57.5719,21900.0
2015-04-06 11:25:00,72.04,72.11,72.03,72.1,10200.0,57.5719,57.6278,57.5639,57.6198,10200.0
2015-04-06 11:30:00,72.09,72.14,72.09,72.13,15600.0,57.6118,57.6518,57.6118,57.6438,15600.0
2015-04-06 11:35:00,72.14,72.19,72.11,72.17,20900.0,57.6518,57.6917,57.6278,57.6758,20900.0
2015-04-06 11:40:00,72.18,72.24,72.18,72.22,19600.0,57.6837,57.7317,57.6837,57.7157,19600.0
2015-04-06 11:45:00,72.22,72.22,72.18,72.19,19500.0,57.7157,57.7157,57.6837,57.6917,19500.0
2015-04-06 11:50:00,72.19,72.19,72.12,72.12,17000.0,57.6917,57.6917,57.6358,57.6358,17000.0
2015-04-06 11:55:00,72.12,72.13,72.08,72.09,10400.0,57.6358,57.6438,57.6038,57.6118,10400.0
2015-04-06 12:00:00,72.1,72.14,72.1,72.13,8300.0,57.6198,57.6518,57.6198,57.6438,8300.0
2015-04-06 12:05:00,72.12,72.12,72.07,72.11,12300.0,57.6358,57.6358,57.5958,57.6278,12300.0
2015-04-06 12:10:00,72.1,72.12,72.08,72.11,9400.0,57.6198,57.6358,57.6038,57.6278,9400.0
2015-04-06 12:15:00,72.11,72.18,72.09,72.17,9400.0,57.6278,57.6837,57.6118,57.6758,9400.0
2015-04-06 12:20:00,72.18,72.29,72.18,72.29,16400.0,57.6837,57.7717,57.6837,57.7717,16400.0
2015-04-06 12:25:00,72.29,72.32,72.24,72.25,13000.0,57.7717,57.7956,57.7317,57.7397,13000.0
2015-04-06 12:30:00,72.25,72.28,72.25,72.27,4100.0,57.7397,57.7637,57.7397,57.7557,4100.0
2015-04-06 12:35:00,72.28,72.29,72.26,72.29,15500.0,57.7637,57.7717,57.7477,57.7717,15500.0
2015-04-06 12:40:00,72.29,72.3,72.27,72.27,11400.0,57.7717,57.7796,57.7557,57.7557,11400.0
2015-04-06 12:45:00,72.27,72.28,72.24,72.26,16900.0,57.7557,57.7637,57.7317,57.7477,16900.0
2015-04-06 12:50:00,72.26,72.27,72.24,72.27,9700.0,57.7477,57.7557,57.7317,57.7557,9700.0
2015-04-06 12:55:00,72.27,72.35,72.27,72.31,11800.0,57.7557,57.8196,57.7557,57.7876,11800.0
2015-04-06 13:00:00,72.32,72.33,72.3,72.3,13400.0,57.7956,57.8036,57.7796,57.7796,13400.0
2015-04-06 13:05:00,72.31,72.31,72.24,72.25,6600.0,57.7876,57.7876,57.7317,57.7397,6600.0
2015-04-06 13:10:00,72.25,72.26,72.24,72.25,9800.0,57.7397,57.7477,57.7317,57.7397,9800.0
2015-04-06 13:15:00,72.26,72.28,72.22,72.28,19100.0,57.7477,57.7637,57.7157,57.7637,19100.0
2015-04-06 13:20:00,72.27,72.28,72.24,72.26,20200.0,57.7557,57.7637,57.7317,57.7477,20200.0
2015-04-06 13:25:00,72.26,72.27,72.23,72.24,14700.0,57.7477,57.7557,57.7237,57.7317,14700.0
2015-04-06 13:30:00,72.25,72.26,72.19,72.19,10300.0,57.7397,57.7477,57.6917,57.6917,10300.0
2015-04-06 13:35:00,72.18,72.18,72.09,72.09,8600.0,57.6837,57.6837,57.6118,57.6118,8600.0
2015-04-06 13:40:00,72.09,72.14,72.09,72.1,19000.0,57.6118,57.6518,57.6118,57.6198,19000.0
2015-04-06 13:45:00,72.1,72.15,72.09,72.15,7100.0,57.6198,57.6598,57.6118,57.6598,7100.0
2015-04-06 13:50:00,72.15,72.15,72.12,72.13,7400.0,57.6598,57.6598,57.6358,57.6438,7400.0
2015-04-06 13:55:00,72.13,72.14,72.1,72.14,8700.0,57.6438,57.6518,57.6198,57.6518,8700.0
2015-04-06 14:00:00,72.14,72.17,72.13,72.17,6100.0,57.6518,57.6758,57.6438,57.6758,6100.0
2015-04-06 14:05:00,72.17,72.2,72.16,72.18,14800.0,57.6758,57.6997,57.6678,57.6837,14800.0
2015-04-06 14:10:00,72.2,72.23,72.19,72.22,9400.0,57.6997,57.7237,57.6917,57.7157,9400.0
2015-04-06 14:15:00,72.23,72.27,72.22,72.26,20300.0,57.7237,57.7557,57.7157,57.7477,20300.0
2015-04-06 14:20:00,72.26,72.26,72.22,72.23,9000.0,57.7477,57.7477,57.7157,57.7237,9000.0
2015-04-06 14:25:00,72.22,72.24,72.22,72.23,16800.0,57.7157,57.7317,57.7157,57.7237,16800.0
2015-04-06 14:30:00,72.23,72.38,72.23,72.37,40600.0,57.7237,57.8436,57.7237,57.8356,40600.0
2015-04-06 14:35:00,72.38,72.49,72.37,72.49,79800.0,57.8436,57.9315,57.8356,57.9315,79800.0
2015-04-06 14:40:00,72.49,72.51,72.38,72.39,37400.0,57.9315,57.9475,57.8436,57.8516,37400.0
2015-04-06 14:45:00,72.38,72.41,72.38,72.39,24100.0,57.8436,57.8676,57.8436,57.8516,24100.0
2015-04-06 14:50:00,72.4,72.4,72.31,72.31,11600.0,57.8596,57.8596,57.7876,57.7876,11600.0
2015-04-06 14:55:00,72.31,72.34,72.3,72.34,16100.0,57.7876,57.8116,57.7796,57.8116,16100.0
2015-04-06 15:00:00,72.33,72.35,72.31,72.34,26500.0,57.8036,57.8196,57.7876,57.8116,26500.0
2015-04-06 15:05:00,72.34,72.37,72.26,72.27,33100.0,57.8116,57.8356,57.7477,57.7557,33100.0
2015-04-06 15:10:00,72.26,72.26,72.2,72.21,15100.0,57.7477,57.7477,57.6997,57.7077,15100.0
2015-04-06 15:15:00,72.22,72.23,72.17,72.17,34100.0,57.7157,57.7237,57.6758,57.6758,34100.0
2015-04-06 15:20:00,72.17,72.19,72.13,72.13,21400.0,57.6758,57.6917,57.6438,57.6438,21400.0
2015-04-06 15:25:00,72.13,72.18,72.13,72.15,18700.0,57.6438,57.6837,57.6438,57.6598,18700.0
2015-04-06 15:30:00,72.15,72.26,72.15,72.24,26500.0,57.6598,57.7477,57.6598,57.7317,26500.0
2015-04-06 15:35:00,72.24,72.25,72.2,72.2,15600.0,57.7317,57.7397,57.6997,57.6997,15600.0
2015-04-06 15:40:00,72.2,72.2,72.16,72.18,29500.0,57.6997,57.6997,57.6678,57.6837,29500.0
2015-04-06 15:45:00,72.16,72.17,72.08,72.09,44000.0,57.6678,57.6758,57.6038,57.6118,44000.0
2015-04-06 15:50:00,72.09,72.11,72.05,72.07,52000.0,57.6118,57.6278,57.5799,57.5958,52000.0
2015-04-06 15:55:00,72.06,72.12,72.04,72.11,125900.0,57.5878,57.6358,57.5719,57.6278,125900.0
2015-04-07 09:30:00,72.15,72.4,72.14,72.27,25900.0,57.6598,57.8596,57.6518,57.7557,25900.0
2015-04-07 09:35:00,72.27,72.33,72.25,72.29,12400.0,57.7557,57.8036,57.7397,57.7717,12400.0
2015-04-07 09:40:00,72.29,72.29,72.07,72.12,16600.0,57.7717,57.7717,57.5958,57.6358,16600.0
2015-04-07 09:45:00,72.1,72.2,72.06,72.09,6500.0,57.6198,57.6997,57.5878,57.6118,6500.0
2015-04-07 09:50:00,72.06,72.09,71.98,72.04,9400.0,57.5878,57.6118,57.5239,57.5719,9400.0
2015-04-07 09:55:00,72.03,72.06,71.9,71.9,10400.0,57.5639,57.5878,57.46,57.46,10400.0
2015-04-07 10:00:00,71.92,72.0,71.91,71.91,11600.0,57.476,57.5399,57.468,57.468,11600.0
2015-04-07 10:05:00,71.91,71.91,71.76,71.83,22600.0,57.468,57.468,57.3481,57.404,22600.0
2015-04-07 10:10:00,71.83,71.89,71.8,71.87,17800.0,57.404,57.452,57.3801,57.436,17800.0
2015-04-07 10:15:00,71.85,71.95,71.85,71.93,9100.0,57.42,57.4999,57.42,57.484,9100.0
2015-04-07 10:20:00,71.95,71.96,71.89,71.91,11200.0,57.4999,57.5079,57.452,57.468,11200.0
2015-04-07 10:25:00,71.91,71.94,71.88,71.88,6500.0,57.468,57.4919,57.444,57.444,6500.0
2015-04-07 10:30:00,71.89,71.95,71.89,71.91,15800.0,57.452,57.4999,57.452,57.468,15800.0
2015-04-07 10:35:00,71.91,71.93,71.87,71.93,10900.0,57.468,57.484,57.436,57.484,10900.0
2015-04-07 10:40:00,71.94,71.95,71.87,71.89,12600.0,57.4919,57.4999,57.436,57.452,12600.0
2015-04-07 10:45:00,71.91,71.97,71.91,71.93,19200.0,57.468,57.5159,57.468,57.484,19200.0
2015-04-07 10:50:00,71.93,71.95,71.87,71.87,6200.0,57.484,57.4999,57.436,57.436,6200.0
2015-04-07 10:55:00,71.89,71.89,71.85,71.85,3400.0,57.452,57.452,57.42,57.42,3400.0
2015-04-07 11:00:00,71.86,71.86,71.78,71.79,9100.0,57.428,57.428,57.3641,57.3721,9100.0
2015-04-07 11:05:00,71.78,71.8,71.77,71.78,10000.0,57.3641,57.3801,57.3561,57.3641,10000.0
2015-04-07 11:10:00,71.78,71.8,71.74,71.77,23800.0,57.3641,57.3801,57.3321,57.3561,23800.0
2015-04-07 11:15:00,71.77,71.77,71.7,71.7,15000.0,57.3561,57.3561,57.3001,57.3001,15000.0
2015-04-07 11:20:00,71.69,71.72,71.68,71.71,15800.0,57.2922,57.3161,57.2842,57.3081,15800.0
2015-04-07 11:25:00,71.72,71.88,71.72,71.87,8900.0,57.3161,57.444,57.3161,57.436,8900.0
2015-04-07 11:30:00,71.88,71.95,71.88,71.95,16200.0,57.444,57.4999,57.444,57.4999,16200.0
2015-04-07 11:35:00,71.96,71.98,71.92,71.96,24500.0,57.5079,57.5239,57.476,57.5079,24500.0
2015-04-07 11:40:00,71.96,71.97,71.88,71.88,10300.0,57.5079,57.5159,57.444,57.444,10300.0
2015-04-07 11:45:00,71.88,71.92,71.88,71.92,7600.0,57.444,57.476,57.444,57.476,7600.0
2015-04-07 11:50:00,71.9,71.94,71.89,71.93,7800.0,57.46,57.4919,57.452,57.484,7800.0
2015-04-07 11:55:00,71.94,71.98,71.94,71.97,10500.0,57.4919,57.5239,57.4919,57.5159,10500.0
2015-04-07 12:00:00,71.98,72.04,71.98,72.0,8700.0,57.5239,57.5719,57.5239,57.5399,8700.0
2015-04-07 12:05:00,72.01,72.02,71.99,72.0,5300.0,57.5479,57.5559,57.5319,57.5399,5300.0
2015-04-07 12:10:00,72.01,72.04,72.01,72.03,4000.0,57.5479,57.5719,57.5479,57.5639,4000.0
2015-04-07 12:15:00,72.03,72.04,72.02,72.04,7200.0,57.5639,57.5719,57.5559,57.5719,7200.0
2015-04-07 12:20:00,72.04,72.05,72.0,72.01,8600.0,57.5719,57.5799,57.5399,57.5479,8600.0
2015-04-07 12:25:00,72.01,72.01,71.96,71.96,9600.0,57.5479,57.5479,57.5079,57.5079,9600.0
2015-04-07 12:30:00,71.96,71.97,71.92,71.93,4300.0,57.5079,57.5159,57.476,57.484,4300.0
2015-04-07 12:35:00,71.92,71.92,71.88,71.9,8300.0,57.476,57.476,57.444,57.46,8300.0
2015-04-07 12:40:00,71.9,71.9,71.82,71.83,15100.0,57.46,57.46,57.396,57.404,15100.0
2015-04-07 12:45:00,71.83,71.87,71.82,71.84,8900.0,57.404,57.436,57.396,57.412,8900.0
2015-04-07 12:50:00,71.84,71.87,71.84,71.85,4400.0,57.412,57.436,57.412,57.42,4400.0
2015-04-07 12:55:00,71.86,71.87,71.86,71.86,6100.0,57.428,57.436,57.428,57.428,6100.0
2015-04-07 13:00:00,71.87,71.87,71.83,71.84,7500.0,57.436,57.436,57.404,57.412,7500.0
2015-04-07 13:05:00,71.85,71.88,71.85,71.87,6800.0,57.42,57.444,57.42,57.436,6800.0
2015-04-07 13:10:00,71.88,71.88,71.83,71.83,7100.0,57.444,57.444,57.404,57.404,7100.0
2015-04-07 13:15:00,71.84,71.89,71.84,71.89,7800.0,57.412,57.452,57.412,57.452,7800.0
2015-04-07 13:20:00,71.89,71.92,71.87,71.87,5200.0,57.452,57.476,57.436,57.436,5200.0
2015-04-07 13:25:00,71.88,71.88,71.83,71.85,16000.0,57.444,57.444,57.404,57.42,16000.0
2015-04-07 13:30:00,71.86,71.87,71.84,71.86,5800.0,57.428,57.436,57.412,57.428,5800.0
2015-04-07 13:35:00,71.86,71.9,71.86,71.88,7300.0,57.428,57.46,57.428,57.444,7300.0
2015-04-07 13:40:00,71.88,71.88,71.84,71.84,4400.0,57.444,57.444,57.412,57.412,4400.0
2015-04-07 13:45:00,71.84,71.85,71.76,71.77,18500.0,57.412,57.42,57.3481,57.3561,18500.0
2015-04-07 13:50:00,71.78,71.79,71.76,71.76,6300.0,57.3641,57.3721,57.3481,57.3481,6300.0
2015-04-07 13:55:00,71.76,71.79,71.75,71.79,4500.0,57.3481,57.3721,57.3401,57.3721,4500.0
2015-04-07 14:00:00,71.8,71.83,71.79,71.81,8000.0,57.3801,57.404,57.3721,57.3881,8000.0
2015-04-07 14:05:00,71.83,71.86,71.83,71.84,7000.0,57.404,57.428,57.404,57.412,7000.0
2015-04-07 14:10:00,71.85,71.86,71.82,71.82,6600.0,57.42,57.428,57.396,57.396,6600.0
2015-04-07 14:15:00,71.81,71.82,71.81,71.82,5200.0,57.3881,57.396,57.3881,57.396,5200.0
2015-04-07 14:20:00,71.82,71.83,71.77,71.79,10500.0,57.396,57.404,57.3561,57.3721,10500.0
2015-04-07 14:25:00,71.79,71.83,71.79,71.82,6500.0,57.3721,57.404,57.3721,57.396,6500.0
2015-04-07 14:30:00,71.82,71.83,71.79,71.8,7300.0,57.396,57.404,57.3721,57.3801,7300.0
2015-04-07 14:35:00,71.8,71.84,71.79,71.83,12200.0,57.3801,57.412,57.3721,57.404,12200.0
2015-04-07 14:40:00,71.84,71.86,71.83,71.83,6500.0,57.412,57.428,57.404,57.404,6500.0
2015-04-07 14:45:00,71.83,71.85,71.79,71.81,10000.0,57.404,57.42,57.3721,57.3881,10000.0
2015-04-07 14:50:00,71.81,71.83,71.79,71.81,5800.0,57.3881,57.404,57.3721,57.3881,5800.0
2015-04-07 14:55:00,71.81,71.81,71.73,71.74,22500.0,57.3881,57.3881,57.3241,57.3321,22500.0
2015-04-07 15:00:00,71.74,71.74,71.72,71.72,11800.0,57.3321,57.3321,57.3161,57.3161,11800.0
2015-04-07 15:05:00,71.73,71.75,71.72,71.74,17200.0,57.3241,57.3401,57.3161,57.3321,17200.0
2015-04-07 15:10:00,71.72,71.74,71.71,71.73,10700.0,57.3161,57.3321,57.3081,57.3241,10700.0
2015-04-07 15:15:00,71.72,71.76,71.71,71.75,19400.0,57.3161,57.3481,57.3081,57.3401,19400.0
2015-04-07 15:20:00,71.75,71.75,71.68,71.68,21800.0,57.3401,57.3401,57.2842,57.2842,21800.0
2015-04-07 15:25:00,71.68,71.75,71.67,71.73,13200.0,57.2842,57.3401,57.2762,57.3241,13200.0
2015-04-07 15:30:00,71.73,71.74,71.7,71.7,17800.0,57.3241,57.3321,57.3001,57.3001,17800.0
2015-04-07 15:35:00,71.7,71.71,71.61,71.63,26500.0,57.3001,57.3081,57.2282,57.2442,26500.0
2015-04-07 15:40:00,71.63,71.63,71.53,71.62,35600.0,57.2442,57.2442,57.1643,57.2362,35600.0
2015-04-07 15:45:00,71.63,71.63,71.53,71.56,54000.0,57.2442,57.2442,57.1643,57.1883,54000.0
2015-04-07 15:50:00,71.56,71.57,71.48,71.48,42300.0,57.1883,57.1963,57.1243,57.1243,42300.0
2015-04-07 15:55:00,71.49,71.51,71.47,71.47,66800.0,57.1323,57.1483,57.1163,57.1163,66800.0
2015-04-08 09:30:00,71.6,72.0,71.48,72.0,85300.0,57.2202,57.5399,57.1243,57.5399,85300.0
2015-04-08 09:35:00,71.95,71.95,71.63,71.7,36900.0,57.4999,57.4999,57.2442,57.3001,36900.0
2015-04-08 09:40:00,71.73,71.76,71.67,71.69,15000.0,57.3241,57.3481,57.2762,57.2922,15000.0
2015-04-08 09:45:00,71.71,71.77,71.7,71.75,13200.0,57.3081,57.3561,57.3001,57.3401,13200.0
2015-04-08 09:50:00,71.75,71.84,71.74,71.82,21500.0,57.3401,57.412,57.3321,57.396,21500.0
2015-04-08 09:55:00,71.83,71.87,71.82,71.86,17200.0,57.404,57.436,57.396,57.428,17200.0
2015-04-08 10:00:00,71.87,71.88,71.8,71.83,13900.0,57.436,57.444,57.3801,57.404,13900.0
2015-04-08 10:05:00,71.84,71.85,71.79,71.8,12200.0,57.412,57.42,57.3721,57.3801,12200.0
2015-04-08 10:10:00,71.79,71.82,71.79,71.81,11500.0,57.3721,57.396,57.3721,57.3881,11500.0
2015-04-08 10:15:00,71.81,71.83,71.71,71.73,22900.0,57.3881,57.404,57.3081,57.3241,22900.0
2015-04-08 10:20:00,71.71,71.75,71.69,71.72,17500.0,57.3081,57.3401,57.2922,57.3161,17500.0
2015-04-08 10:25:00,71.72,71.73,71.68,71.69,15700.0,57.3161,57.3241,57.2842,57.2922,15700.0
2015-04-08 10:30:00,71.69,71.72,71.68,71.71,9300.0,57.2922,57.3161,57.2842,57.3081,9300.0
2015-04-08 10:35:00,71.7,71.72,71.6,71.67,23300.0,57.3001,57.3161,57.2202,57.2762,23300.0
2015-04-08 10:40:00,71.65,71.65,71.45,71.53,29900.0,57.2602,57.2602,57.1004,57.1643,29900.0
2015-04-08 10:45:00,71.53,71.54,71.48,71.49,14000.0,57.1643,57.1723,57.1243,57.1323,14000.0
2015-04-08 10:50:00,71.5,71.59,71.5,71.58,11500.0,57.1403,57.2122,57.1403,57.2042,11500.0
2015-04-08 10:55:00,71.58,71.6,71.57,71.58,9400.0,57.2042,57.2202,57.1963,57.2042,9400.0
2015-04-08 11:00:00,71.58,71.63,71.55,71.6,14300.0,57.2042,57.2442,57.1803,57.2202,14300.0
2015-04-08 11:05:00,71.61,71.62,71.59,71.61,6300.0,57.2282,57.2362,57.2122,57.2282,6300.0
2015-04-08 11:10:00,71.62,71.65,71.62,71.65,11600.0,57.2362,57.2602,57.2362,57.2602,11600.0
2015-04-08 11:15:00,71.66,71.73,71.66,71.72,12100.0,57.2682,57.3241,57.2682,57.3161,12100.0
2015-04-08 11:20:00,71.73,71.73,71.67,71.68,10200.0,57.3241,57.3241,57.2762,57.2842,10200.0
2015-04-08 11:25:00,71.68,71.69,71.65,71.68,9200.0,57.2842,57.2922,57.2602,57.2842,9200.0
2015-04-08 11:30:00,71.67,71.68,71.57,71.58,9200.0,57.2762,57.2842,57.1963,57.2042,9200.0
2015-04-08 11:35:00,71.58,71.63,71.57,71.59,23500.0,57.2042,57.2442,57.1963,57.2122,23500.0
2015-04-08 11:40:00,71.6,71.63,71.58,71.62,32300.0,57.2202,57.2442,57.2042,57.2362,32300.0
2015-04-08 11:45:00,71.62,71.65,71.61,71.62,18800.0,57.2362,57.2602,57.2282,57.2362,18800.0
2015-04-08 11:50:00,71.62,71.63,71.58,71.58,6500.0,57.2362,57.2442,57.2042,57.2042,6500.0
2015-04-08 11:55:00,71.58,71.59,71.56,71.59,7500.0,57.2042,57.2122,57.1883,57.2122,7500.0
2015-04-08 12:00:00,71.6,71.63,71.6,71.61,7800.0,57.2202,57.2442,57.2202,57.2282,7800.0
2015-04-08 12:05:00,71.61,71.64,71.6,71.64,8700.0,57.2282,57.2522,57.2202,57.2522,8700.0
2015-04-08 12:10:00,71.65,71.71,71.65,71.71,13400.0,57.2602,57.3081,57.2602,57.3081,13400.0
2015-04-08 12:15:00,71.71,71.75,71.7,71.75,11500.0,57.3081,57.3401,57.3001,57.3401,11500.0
2015-04-08 12:20:00,71.75,71.78,71.74,71.75,19900.0,57.3401,57.3641,57.3321,57.3401,19900.0
2015-04-08 12:25:00,71.76,71.77,71.75,71.76,6000.0,57.3481,57.3561,57.3401,57.3481,6000.0
2015-04-08 12:30:00,71.76,71.77,71.74,71.76,6000.0,57.3481,57.3561,57.3321,57.3481,6000.0
2015-04-08 12:35:00,71.77,71.77,71.74,71.76,7300.0,57.3561,57.3561,57.3321,57.3481,7300.0
2015-04-08 12:40:00,71.76,71.84,71.76,71.83,29000.0,57.3481,57.412,57.3481,57.404,29000.0
2015-04-08 12:45:00,71.84,71.86,71.82,71.86,12700.0,57.412,57.428,57.396,57.428,12700.0
2015-04-08 12:50:00,71.86,71.86,71.8,71.82,10100.0,57.428,57.428,57.3801,57.396,10100.0
2015-04-08 12:55:00,71.81,71.82,71.8,71.82,4100.0,57.3881,57.396,57.3801,57.396,4100.0
2015-04-08 13:00:00,71.82,71.87,71.81,71.86,12900.0,57.396,57.436,57.3881,57.428,12900.0
2015-04-08 13:05:00,71.87,71.87,71.85,71.86,8200.0,57.436,57.436,57.42,57.428,8200.0
2015-04-08 13:10:00,71.86,71.87,71.82,71.83,12700.0,57.428,57.436,57.396,57.404,12700.0
2015-04-08 13:15:00,71.82,71.82,71.78,71.8,15300.0,57.396,57.396,57.3641,57.3801,15300.0
2015-04-08 13:20:00,71.8,71.83,71.79,71.81,10800.0,57.3801,57.404,57.3721,57.3881,10800.0
2015-04-08 13:25:00,71.82,71.84,71.81,71.83,11000.0,57.396,57.412,57.3881,57.404,11000.0
2015-04-08 13:30:00,71.82,71.83,71.8,71.81,9800.0,57.396,57.404,57.3801,57.3881,9800.0
2015-04-08 13:35:00,71.81,71.81,71.77,71.77,15200.0,57.3881,57.3881,57.3561,57.3561,15200.0
2015-04-08 13:40:00,71.77,71.78,71.73,71.73,13000.0,57.3561,57.3641,57.3241,57.3241,13000.0
2015-04-08 13:45:00,71.73,71.74,71.69,71.71,16300.0,57.3241,57.3321,57.2922,57.3081,16300.0
2015-04-08 13:50:00,71.7,71.72,71.69,71.72,11700.0,57.3001,57.3161,57.2922,57.3161,11700.0
2015-04-08 13:55:00,71.73,71.73,71.71,71.72,9900.0,57.3241,57.3241,57.3081,57.3161,9900.0
2015-04-08 14:00:00,71.72,71.72,71.62,71.66,34900.0,57.3161,57.3161,57.2362,57.2682,34900.0
2015-04-08 14:05:00,71.67,71.69,71.44,71.45,26900.0,57.2762,57.2922,57.0924,57.1004,26900.0
2015-04-08 14:10:00,71.45,71.73,71.45,71.73,17000.0,57.1004,57.3241,57.1004,57.3241,17000.0
2015-04-08 14:15:00,71.73,71.83,71.71,71.76,15800.0,57.3241,57.404,57.3081,57.3481,15800.0
2015-04-08 14:20:00,71.79,71.86,71.78,71.83,13000.0,57.3721,57.428,57.3641,57.404,13000.0
2015-04-08 14:25:00,71.83,71.84,71.77,71.77,15400.0,57.404,57.412,57.3561,57.3561,15400.0
2015-04-08 14:30:00,71.77,71.79,71.74,71.77,12100.0,57.3561,57.3721,57.3321,57.3561,12100.0
2015-04-08 14:35:00,71.78,71.79,71.72,71.79,14200.0,57.3641,57.3721,57.3161,57.3721,14200.0
2015-04-08 14:40:00,71.77,71.77,71.7,71.76,26100.0,57.3561,57.3561,57.3001,57.3481,26100.0
2015-04-08 14:45:00,71.75,71.77,71.7,71.77,17500.0,57.3401,57.3561,57.3001,57.3561,17500.0
2015-04-08 14:50:00,71.78,71.79,71.67,71.67,15700.0,57.3641,57.3721,57.2762,57.2762,15700.0
2015-04-08 14:55:00,71.68,71.68,71.63,71.65,22300.0,57.2842,57.2842,57.2442,57.2602,22300.0
2015-04-08 15:00:00,71.66,71.68,71.64,71.68,20100.0,57.2682,57.2842,57.2522,57.2842,20100.0
2015-04-08 15:05:00,71.69,71.69,71.64,71.65,14900.0,57.2922,57.2922,57.2522,57.2602,14900.0
2015-04-08 15:10:00,71.64,71.67,71.57,71.57,19800.0,57.2522,57.2762,57.1963,57.1963,19800.0
2015-04-08 15:15:00,71.56,71.63,71.56,71.6,21000.0,57.1883,57.2442,57.1883,57.2202,21000.0
2015-04-08 15:20:00,71.6,71.61,71.54,71.56,30200.0,57.2202,57.2282,57.1723,57.1883,30200.0
2015-04-08 15:25:00,71.57,71.67,71.57,71.63,22600.0,57.1963,57.2762,57.1963,57.2442,22600.0
2015-04-08 15:30:00,71.63,71.67,71.59,71.61,26300.0,57.2442,57.2762,57.2122,57.2282,26300.0
2015-04-08 15:35:00,71.61,71.69,71.61,71.69,17000.0,57.2282,57.2922,57.2282,57.2922,17000.0
2015-04-08 15:40:00,71.69,71.74,71.64,71.64,40100.0,57.2922,57.3321,57.2522,57.2522,40100.0
2015-04-08 15:45:00,71.63,71.65,71.53,71.54,52800.0,57.2442,57.2602,57.1643,57.1723,52800.0
2015-04-08 15:50:00,71.55,71.59,71.53,71.54,73100.0,57.1803,57.2122,57.1643,57.1723,73100.0
2015-04-08 15:55:00,71.53,71.6,71.5,71.58,164900.0,57.1643,57.2202,57.1403,57.2042,164900.0
2015-04-09 09:30:00,71.61,71.92,71.61,71.92,36400.0,57.2282,57.476,57.2282,57.476,36400.0
2015-04-09 09:35:00,71.92,72.0,71.87,71.92,14900.0,57.476,57.5399,57.436,57.476,14900.0
2015-04-09 09:40:00,71.91,71.92,71.84,71.87,14500.0,57.468,57.476,57.412,57.436,14500.0
2015-04-09 09:45:00,71.82,71.92,71.82,71.9,16000.0,57.396,57.476,57.396,57.46,16000.0
2015-04-09 09:50:00,71.87,71.87,71.66,71.66,20700.0,57.436,57.436,57.2682,57.2682,20700.0
2015-04-09 09:55:00,71.69,71.75,71.68,71.73,6300.0,57.2922,57.3401,57.2842,57.3241,6300.0
2015-04-09 10:00:00,71.75,71.87,71.75,71.86,15000.0,57.3401,57.436,57.3401,57.428,15000.0
2015-04-09 10:05:00,71.86,71.86,71.74,71.83,11100.0,57.428,57.428,57.3321,57.404,11100.0
2015-04-09 10:10:00,71.82,71.93,71.77,71.9,17300.0,57.396,57.484,57.3561,57.46,17300.0
2015-04-09 10:15:00,71.91,71.91,71.83,71.86,6700.0,57.468,57.468,57.404,57.428,6700.0
2015-04-09 10:20:00,71.85,71.87,71.78,71.81,10800.0,57.42,57.436,57.3641,57.3881,10800.0
2015-04-09 10:25:00,71.79,71.87,71.77,71.86,9000.0,57.3721,57.436,57.3561,57.428,9000.0
2015-04-09 10:30:00,71.85,71.87,71.79,71.81,7800.0,57.42,57.436,57.3721,57.3881,7800.0
2015-04-09 10:35:00,71.82,71.84,71.77,71.84,7600.0,57.396,57.412,57.3561,57.412,7600.0
2015-04-09 10:40:00,71.84,71.84,71.73,71.75,18600.0,57.412,57.412,57.3241,57.3401,18600.0
2015-04-09 10:45:00,71.76,71.77,71.69,71.69,7200.0,57.3481,57.3561,57.2922,57.2922,7200.0
2015-04-09 10:50:00,71.72,71.73,71.67,71.7,8500.0,57.3161,57.3241,57.2762,57.3001,8500.0
2015-04-09 10:55:00,71.7,71.82,71.69,71.81,18100.0,57.3001,57.396,57.2922,57.3881,18100.0
2015-04-09 11:00:00,71.81,71.81,71.74,71.78,18500.0,57.3881,57.3881,57.3321,57.3641,18500.0
2015-04-09 11:05:00,71.78,71.81,71.77,71.81,32000.0,57.3641,57.3881,57.3561,57.3881,32000.0
2015-04-09 11:10:00,71.81,71.83,71.76,71.77,52100.0,57.3881,57.404,57.3481,57.3561,52100.0
2015-04-09 11:15:00,71.78,71.78,71.69,71.69,14000.0,57.3641,57.3641,57.2922,57.2922,14000.0
2015-04-09 11:20:00,71.69,71.7,71.61,71.63,21100.0,57.2922,57.3001,57.2282,57.2442,21100.0
2015-04-09 11:25:00,71.64,71.73,71.64,71.72,16100.0,57.2522,57.3241,57.2522,57.3161,16100.0
2015-04-09 11:30:00,71.73,71.77,71.72,71.76,12900.0,57.3241,57.3561,57.3161,57.3481,12900.0
2015-04-09 11:35:00,71.76,71.82,71.76,71.8,26000.0,57.3481,57.396,57.3481,57.3801,26000.0
2015-04-09 11:40:00,71.79,71.8,71.73,71.74,13700.0,57.3721,57.3801,57.3241,57.3321,13700.0
2015-04-09 11:45:00,71.77,71.78,71.7,71.72,7700.0,57.3561,57.3641,57.3001,57.3161,7700.0
2015-04-09 11:50:00,71.73,71.75,71.69,71.7,11600.0,57.3241,57.3401,57.2922,57.3001,11600.0
2015-04-09 11:55:00,71.7,71.72,71.68,71.72,6200.0,57.3001,57.3161,57.2842,57.3161,6200.0
2015-04-09 12:00:00,71.75,71.78,71.74,71.78,3400.0,57.3401,57.3641,57.3321,57.3641,3400.0
2015-04-09 12:05:00,71.78,71.79,71.78,71.79,4400.0,57.3641,57.3721,57.3641,57.3721,4400.0
2015-04-09 12:10:00,71.79,71.8,71.77,71.8,6100.0,57.3721,57.3801,57.3561,57.3801,6100.0
2015-04-09 12:15:00,71.81,71.87,71.8,71.84,11100.0,57.3881,57.436,57.3801,57.412,11100.0
2015-04-09 12:20:00,71.83,71.91,71.82,71.91,12500.0,57.404,57.468,57.396,57.468,12500.0
2015-04-09 12:25:00,71.91,71.95,71.91,71.94,6100.0,57.468,57.4999,57.468,57.4919,6100.0
2015-04-09 12:30:00,71.94,71.95,71.9,71.9,10800.0,57.4919,57.4999,57.46,57.46,10800.0
2015-04-09 12:35:00,71.89,71.95,71.89,71.93,8200.0,57.452,57.4999,57.452,57.484,8200.0
2015-04-09 12:40:00,71.93,71.95,71.93,71.94,7200.0,57.484,57.4999,57.484,57.4919,7200.0
2015-04-09 12:45:00,71.95,71.96,71.92,71.95,5300.0,57.4999,57.5079,57.476,57.4999,5300.0
2015-04-09 12:50:00,71.95,72.0,71.94,71.99,21000.0,57.4999,57.5399,57.4919,57.5319,21000.0
2015-04-09 12:55:00,71.99,72.01,71.98,71.99,6100.0,57.5319,57.5479,57.5239,57.5319,6100.0
2015-04-09 13:00:00,71.99,72.0,71.9,71.92,13700.0,57.5319,57.5399,57.46,57.476,13700.0
2015-04-09 13:05:00,71.92,71.93,71.9,71.93,4700.0,57.476,57.484,57.46,57.484,4700.0
2015-04-09 13:10:00,71.93,71.98,71.92,71.95,19700.0,57.484,57.5239,57.476,57.4999,19700.0
2015-04-09 13:15:00,71.95,71.99,71.91,71.92,37500.0,57.4999,57.5319,57.468,57.476,37500.0
2015-04-09 13:20:00,71.92,71.93,71.9,71.92,13300.0,57.476,57.484,57.46,57.476,13300.0
2015-04-09 13:25:00,71.92,71.92,71.89,71.9,14800.0,57.476,57.476,57.452,57.46,14800.0
2015-04-09 13:30:00,71.89,71.9,71.84,71.84,15600.0,57.452,57.46,57.412,57.412,15600.0
2015-04-09 13:35:00,71.84,71.84,71.81,71.81,6900.0,57.412,57.412,57.3881,57.3881,6900.0
2015-04-09 13:40:00,71.82,71.82,71.78,71.82,3700.0,57.396,57.396,57.3641,57.396,3700.0
2015-04-09 13:45:00,71.82,71.89,71.82,71.89,5700.0,57.396,57.452,57.396,57.452,5700.0
2015-04-09 13:50:00,71.89,71.92,71.88,71.9,5900.0,57.452,57.476,57.444,57.46,5900.0
2015-04-09 13:55:00,71.89,71.89,71.82,71.83,7400.0,57.452,57.452,57.396,57.404,7400.0
2015-04-09 14:00:00,71.84,71.85,71.82,71.84,4400.0,57.412,57.42,57.396,57.412,4400.0
2015-04-09 14:05:00,71.83,71.83,71.8,71.8,7500.0,57.404,57.404,57.3801,57.3801,7500.0
2015-04-09 14:10:00,71.81,71.83,71.8,71.82,5000.0,57.3881,57.404,57.3801,57.396,5000.0
2015-04-09 14:15:00,71.82,71.83,71.79,71.79,7900.0,57.396,57.404,57.3721,57.3721,7900.0
2015-04-09 14:20:00,71.78,71.78,71.73,71.75,12900.0,57.3641,57.3641,57.3241,57.3401,12900.0
2015-04-09 14:25:00,71.77,71.78,71.75,71.75,8600.0,57.3561,57.3641,57.3401,57.3401,8600.0
2015-04-09 14:30:00,71.75,71.76,71.73,71.73,6800.0,57.3401,57.3481,57.3241,57.3241,6800.0
2015-04-09 14:35:00,71.74,71.85,71.73,71.83,10500.0,57.3321,57.42,57.3241,57.404,10500.0
2015-04-09 14:40:00,71.84,71.84,71.78,71.78,10000.0,57.412,57.412,57.3641,57.3641,10000.0
2015-04-09 14:45:00,71.78,71.8,71.76,71.76,6900.0,57.3641,57.3801,57.3481,57.3481,6900.0
2015-04-09 14:50:00,71.77,71.82,71.77,71.82,6300.0,57.3561,57.396,57.3561,57.396,6300.0
2015-04-09 14:55:00,71.82,71.88,71.82,71.88,17400.0,57.396,57.444,57.396,57.444,17400.0
2015-04-09 15:00:00,71.88,71.96,71.88,71.94,13200.0,57.444,57.5079,57.444,57.4919,13200.0
2015-04-09 15:05:00,71.94,71.95,71.89,71.9,14200.0,57.4919,57.4999,57.452,57.46,14200.0
2015-04-09 15:10:00,71.9,72.0,71.88,71.94,99900.0,57.46,57.5399,57.444,57.4919,99900.0
2015-04-09 15:15:00,71.94,71.94,71.88,71.89,20600.0,57.4919,57.4919,57.444,57.452,20600.0
2015-04-09 15:20:00,71.9,71.91,71.85,71.88,24900.0,57.46,57.468,57.42,57.444,24900.0
2015-04-09 15:25:00,71.88,71.97,71.85,71.95,32500.0,57.444,57.5159,57.42,57.4999,32500.0
2015-04-09 15:30:00,71.95,71.97,71.81,71.82,36800.0,57.4999,57.5159,57.3881,57.396,36800.0
2015-04-09 15:35:00,71.81,71.87,71.81,71.86,20600.0,57.3881,57.436,57.3881,57.428,20600.0
2015-04-09 15:40:00,71.87,71.89,71.85,71.89,15400.0,57.436,57.452,57.42,57.452,15400.0
2015-04-09 15:45:00,71.88,71.88,71.81,71.81,32300.0,57.444,57.444,57.3881,57.3881,32300.0
2015-04-09 15:50:00,71.81,71.88,71.81,71.86,37800.0,57.3881,57.444,57.3881,57.428,37800.0
2015-04-09 15:55:00,71.85,71.93,71.8,71.9,183400.0,57.42,57.484,57.3801,57.46,183400.0
2015-04-10 09:30:00,72.0,72.0,71.67,71.67,64600.0,57.5399,57.5399,57.2762,57.2762,64600.0
2015-04-10 09:35:00,71.64,71.83,71.64,71.8,17300.0,57.2522,57.404,57.2522,57.3801,17300.0
2015-04-10 09:40:00,71.82,71.84,71.77,71.78,7900.0,57.396,57.412,57.3561,57.3641,7900.0
2015-04-10 09:45:00,71.73,71.9,71.72,71.87,16700.0,57.3241,57.46,57.3161,57.436,16700.0
2015-04-10 09:50:00,71.9,71.9,71.8,71.82,11300.0,57.46,57.46,57.3801,57.396,11300.0
2015-04-10 09:55:00,71.81,71.84,71.79,71.81,7100.0,57.3881,57.412,57.3721,57.3881,7100.0
2015-04-10 10:00:00,71.79,71.8,71.73,71.75,14900.0,57.3721,57.3801,57.3241,57.3401,14900.0
2015-04-10 10:05:00,71.75,71.76,71.7,71.76,10700.0,57.3401,57.3481,57.3001,57.3481,10700.0
2015-04-10 10:10:00,71.76,71.82,71.72,71.8,13800.0,57.3481,57.396,57.3161,57.3801,13800.0
2015-04-10 10:15:00,71.81,71.87,71.79,71.82,14200.0,57.3881,57.436,57.3721,57.396,14200.0
2015-04-10 10:20:00,71.81,71.87,71.81,71.84,8900.0,57.3881,57.436,57.3881,57.412,8900.0
2015-04-10 10:25:00,71.84,71.93,71.83,71.92,25400.0,57.412,57.484,57.404,57.476,25400.0
2015-04-10 10:30:00,71.93,72.0,71.92,71.97,20700.0,57.484,57.5399,57.476,57.5159,20700.0
2015-04-10 10:35:00,72.0,72.06,72.0,72.05,19500.0,57.5399,57.5878,57.5399,57.5799,19500.0
2015-04-10 10:40:00,72.05,72.06,72.01,72.05,11500.0,57.5799,57.5878,57.5479,57.5799,11500.0
2015-04-10 10:45:00,72.05,72.06,72.01,72.06,11000.0,57.5799,57.5878,57.5479,57.5878,11000.0
2015-04-10 10:50:00,72.06,72.15,72.05,72.13,34200.0,57.5878,57.6598,57.5799,57.6438,34200.0
2015-04-10 10:55:00,72.14,72.16,72.11,72.14,12200.0,57.6518,57.6678,57.6278,57.6518,12200.0
2015-04-10 11:00:00,72.14,72.15,72.12,72.13,9900.0,57.6518,57.6598,57.6358,57.6438,9900.0
2015-04-10 11:05:00,72.15,72.16,72.13,72.14,8000.0,57.6598,57.6678,57.6438,57.6518,8000.0
2015-04-10 11:10:00,72.13,72.14,72.11,72.12,17700.0,57.6438,57.6518,57.6278,57.6358,17700.0
2015-04-10 11:15:00,72.13,72.13,72.09,72.11,8400.0,57.6438,57.6438,57.6118,57.6278,8400.0
2015-04-10 11:20:00,72.11,72.17,72.09,72.15,7900.0,57.6278,57.6758,57.6118,57.6598,7900.0
2015-04-10 11:25:00,72.15,72.22,72.15,72.19,19600.0,57.6598,57.7157,57.6598,57.6917,19600.0
2015-04-10 11:30:00,72.19,72.24,72.17,72.19,36300.0,57.6917,57.7317,57.6758,57.6917,36300.0
2015-04-10 11:35:00,72.19,72.2,72.13,72.16,7100.0,57.6917,57.6997,57.6438,57.6678,7100.0
2015-04-10 11:40:00,72.15,72.17,72.1,72.1,8500.0,57.6598,57.6758,57.6198,57.6198,8500.0
2015-04-10 11:45:00,72.1,72.1,72.03,72.03,9800.0,57.6198,57.6198,57.5639,57.5639,9800.0
2015-04-10 11:50:00,72.02,72.03,71.97,72.0,8600.0,57.5559,57.5639,57.5159,57.5399,8600.0
2015-04-10 11:55:00,72.0,72.0,71.93,71.94,13900.0,57.5399,57.5399,57.484,57.4919,13900.0
2015-04-10 12:00:00,71.95,71.96,71.93,71.95,5200.0,57.4999,57.5079,57.484,57.4999,5200.0
2015-04-10 12:05:00,71.95,71.97,71.95,71.96,2600.0,57.4999,57.5159,57.4999,57.5079,2600.0
2015-04-10 12:10:00,71.97,71.97,71.93,71.93,9400.0,57.5159,57.5159,57.484,57.484,9400.0
2015-04-10 12:15:00,71.93,71.95,71.92,71.95,4700.0,57.484,57.4999,57.476,57.4999,4700.0
2015-04-10 12:20:00,71.95,71.96,71.93,71.96,4400.0,57.4999,57.5079,57.484,57.5079,4400.0
2015-04-10 12:25:00,71.96,71.97,71.92,71.92,8400.0,57.5079,57.5159,57.476,57.476,8400.0
2015-04-10 12:30:00,71.92,71.96,71.92,71.96,4500.0,57.476,57.5079,57.476,57.5079,4500.0
2015-04-10 12:35:00,71.95,71.99,71.95,71.99,3800.0,57.4999,57.5319,57.4999,57.5319,3800.0
2015-04-10 12:40:00,72.0,72.03,71.99,72.02,3900.0,57.5399,57.5639,57.5319,57.5559,3900.0
2015-04-10 12:45:00,72.02,72.03,71.97,71.98,12100.0,57.5559,57.5639,57.5159,57.5239,12100.0
2015-04-10 12:50:00,71.96,71.98,71.93,71.95,3500.0,57.5079,57.5239,57.484,57.4999,3500.0
2015-04-10 12:55:00,71.95,71.99,71.95,71.96,5500.0,57.4999,57.5319,57.4999,57.5079,5500.0
2015-04-10 13:00:00,71.97,72.04,71.97,72.04,2500.0,57.5159,57.5719,57.5159,57.5719,2500.0
2015-04-10 13:05:00,72.04,72.06,72.03,72.06,4700.0,57.5719,57.5878,57.5639,57.5878,4700.0
2015-04-10 13:10:00,72.05,72.06,71.99,71.99,8800.0,57.5799,57.5878,57.5319,57.5319,8800.0
2015-04-10 13:15:00,71.99,71.99,71.96,71.96,5600.0,57.5319,57.5319,57.5079,57.5079,5600.0
2015-04-10 13:20:00,71.97,71.97,71.94,71.94,2400.0,57.5159,57.5159,57.4919,57.4919,2400.0
2015-04-10 13:25:00,71.94,71.95,71.91,71.91,6700.0,57.4919,57.4999,57.468,57.468,6700.0
2015-04-10 13:30:00,71.92,71.99,71.91,71.98,5400.0,57.476,57.5319,57.468,57.5239,5400.0
2015-04-10 13:35:00,71.99,72.02,71.98,72.02,7100.0,57.5319,57.5559,57.5239,57.5559,7100.0
2015-04-10 13:40:00,72.02,72.02,71.98,71.99,8600.0,57.5559,57.5559,57.5239,57.5319,8600.0
2015-04-10 13:45:00,71.98,72.0,71.97,71.99,4200.0,57.5239,57.5399,57.5159,57.5319,4200.0
2015-04-10 13:50:00,71.98,71.99,71.98,71.99,3600.0,57.5239,57.5319,57.5239,57.5319,3600.0
2015-04-10 13:55:00,71.99,72.0,71.98,71.99,5900.0,57.5319,57.5399,57.5239,57.5319,5900.0
2015-04-10 14:00:00,71.99,71.99,71.95,71.95,10700.0,57.5319,57.5319,57.4999,57.4999,10700.0
2015-04-10 14:05:00,71.95,71.95,71.9,71.93,9700.0,57.4999,57.4999,57.46,57.484,9700.0
2015-04-10 14:10:00,71.93,71.94,71.92,71.94,5900.0,57.484,57.4919,57.476,57.4919,5900.0
2015-04-10 14:15:00,71.95,71.96,71.9,71.91,7400.0,57.4999,57.5079,57.46,57.468,7400.0
2015-04-10 14:20:00,71.91,71.91,71.87,71.88,6600.0,57.468,57.468,57.436,57.444,6600.0
2015-04-10 14:25:00,71.88,71.9,71.87,71.9,4300.0,57.444,57.46,57.436,57.46,4300.0
2015-04-10 14:30:00,71.9,71.92,71.89,71.9,7500.0,57.46,57.476,57.452,57.46,7500.0
2015-04-10 14:35:00,71.9,71.96,71.9,71.95,10400.0,57.46,57.5079,57.46,57.4999,10400.0
2015-04-10 14:40:00,71.95,72.0,71.94,72.0,6600.0,57.4999,57.5399,57.4919,57.5399,6600.0
2015-04-10 14:45:00,72.0,72.0,71.98,71.98,4600.0,57.5399,57.5399,57.5239,57.5239,4600.0
2015-04-10 14:50:00,71.98,72.05,71.98,72.05,11300.0,57.5239,57.5799,57.5239,57.5799,11300.0
2015-04-10 14:55:00,72.06,72.08,72.03,72.04,15500.0,57.5878,57.6038,57.5639,57.5719,15500.0
2015-04-10 15:00:00,72.03,72.05,72.0,72.0,8300.0,57.5639,57.5799,57.5399,57.5399,8300.0
2015-04-10 15:05:00,72.0,72.03,71.99,72.03,4800.0,57.5399,57.5639,57.5319,57.5639,4800.0
2015-04-10 15:10:00,72.02,72.05,72.01,72.01,12800.0,57.5559,57.5799,57.5479,57.5479,12800.0
2015-04-10 15:15:00,72.0,72.0,71.92,71.92,18400.0,57.5399,57.5399,57.476,57.476,18400.0
2015-04-10 15:20:00,71.92,71.93,71.9,71.93,7400.0,57.476,57.484,57.46,57.484,7400.0
2015-04-10 15:25:00,71.94,71.97,71.92,71.97,11000.0,57.4919,57.5159,57.476,57.5159,11000.0
2015-04-10 15:30:00,71.95,72.0,71.95,72.0,14600.0,57.4999,57.5399,57.4999,57.5399,14600.0
2015-04-10 15:35:00,72.0,72.02,72.0,72.02,11700.0,57.5399,57.5559,57.5399,57.5559,11700.0
2015-04-10 15:40:00,72.03,72.04,72.0,72.02,10100.0,57.5639,57.5719,57.5399,57.5559,10100.0
2015-04-10 15:45:00,72.02,72.04,71.99,72.0,13500.0,57.5559,57.5719,57.5319,57.5399,13500.0
2015-04-10 15:50:00,71.99,72.02,71.99,72.01,18600.0,57.5319,57.5559,57.5319,57.5479,18600.0
2015-04-10 15:55:00,72.02,72.02,71.98,72.02,50900.0,57.5559,57.5559,57.5239,57.5559,50900.0
2015-04-13 09:30:00,71.67,72.07,71.67,71.97,47900.0,57.2762,57.5958,57.2762,57.5159,47900.0
2015-04-13 09:35:00,71.97,71.98,71.95,71.97,14300.0,57.5159,57.5239,57.4999,57.5159,14300.0
2015-04-13 09:40:00,71.97,71.99,71.9,71.98,27400.0,57.5159,57.5319,57.46,57.5239,27400.0
2015-04-13 09:45:00,71.99,72.02,71.97,72.02,13400.0,57.5319,57.5559,57.5159,57.5559,13400.0
2015-04-13 09:50:00,72.02,72.1,72.02,72.1,7500.0,57.5559,57.6198,57.5559,57.6198,7500.0
2015-04-13 09:55:00,72.1,72.12,72.04,72.07,11300.0,57.6198,57.6358,57.5719,57.5958,11300.0
2015-04-13 10:00:00,72.06,72.08,72.01,72.03,9500.0,57.5878,57.6038,57.5479,57.5639,9500.0
2015-04-13 10:05:00,72.03,72.07,72.03,72.07,11000.0,57.5639,57.5958,57.5639,57.5958,11000.0
2015-04-13 10:10:00,72.07,72.14,72.06,72.13,12200.0,57.5958,57.6518,57.5878,57.6438,12200.0
2015-04-13 10:15:00,72.13,72.14,72.07,72.12,15400.0,57.6438,57.6518,57.5958,57.6358,15400.0
2015-04-13 10:20:00,72.13,72.19,72.1,72.18,25500.0,57.6438,57.6917,57.6198,57.6837,25500.0
2015-04-13 10:25:00,72.18,72.19,72.15,72.16,13000.0,57.6837,57.6917,57.6598,57.6678,13000.0
2015-04-13 10:30:00,72.17,72.2,72.17,72.19,8200.0,57.6758,57.6997,57.6758,57.6917,8200.0
2015-04-13 10:35:00,72.2,72.2,72.12,72.15,25400.0,57.6997,57.6997,57.6358,57.6598,25400.0
2015-04-13 10:40:00,72.14,72.16,72.11,72.13,8200.0,57.6518,57.6678,57.6278,57.6438,8200.0
2015-04-13 10:45:00,72.14,72.14,72.11,72.12,12100.0,57.6518,57.6518,57.6278,57.6358,12100.0
2015-04-13 10:50:00,72.11,72.18,72.11,72.17,21300.0,57.6278,57.6837,57.6278,57.6758,21300.0
2015-04-13 10:55:00,72.18,72.21,72.16,72.18,12000.0,57.6837,57.7077,57.6678,57.6837,12000.0
2015-04-13 11:00:00,72.2,72.28,72.19,72.28,23000.0,57.6997,57.7637,57.6917,57.7637,23000.0
2015-04-13 11:05:00,72.28,72.29,72.26,72.27,15600.0,57.7637,57.7717,57.7477,57.7557,15600.0
2015-04-13 11:10:00,72.28,72.29,72.19,72.27,15900.0,57.7637,57.7717,57.6917,57.7557,15900.0
2015-04-13 11:15:00,72.28,72.32,72.27,72.3,20100.0,57.7637,57.7956,57.7557,57.7796,20100.0
2015-04-13 11:20:00,72.3,72.32,72.29,72.3,8700.0,57.7796,57.7956,57.7717,57.7796,8700.0
2015-04-13 11:25:00,72.31,72.36,72.31,72.36,8900.0,57.7876,57.8276,57.7876,57.8276,8900.0
2015-04-13 11:30:00,72.35,72.36,72.32,72.34,8900.0,57.8196,57.8276,57.7956,57.8116,8900.0
2015-04-13 11:35:00,72.35,72.37,72.31,72.32,18300.0,57.8196,57.8356,57.7876,57.7956,18300.0
2015-04-13 11:40:00,72.32,72.34,72.3,72.33,7800.0,57.7956,57.8116,57.7796,57.8036,7800.0
2015-04-13 11:45:00,72.33,72.36,72.33,72.33,7900.0,57.8036,57.8276,57.8036,57.8036,7900.0
2015-04-13 11:50:00,72.34,72.36,72.27,72.27,8900.0,57.8116,57.8276,57.7557,57.7557,8900.0
2015-04-13 11:55:00,72.29,72.31,72.26,72.26,7000.0,57.7717,57.7876,57.7477,57.7477,7000.0
2015-04-13 12:00:00,72.28,72.29,72.26,72.26,6500.0,57.7637,57.7717,57.7477,57.7477,6500.0
2015-04-13 12:05:00,72.26,72.27,72.23,72.23,10300.0,57.7477,57.7557,57.7237,57.7237,10300.0
2015-04-13 12:10:00,72.24,72.26,72.23,72.24,7100.0,57.7317,57.7477,57.7237,57.7317,7100.0
2015-04-13 12:15:00,72.25,72.31,72.24,72.28,12800.0,57.7397,57.7876,57.7317,57.7637,12800.0
2015-04-13 12:20:00,72.29,72.34,72.29,72.34,11700.0,57.7717,57.8116,57.7717,57.8116,11700.0
2015-04-13 12:25:00,72.33,72.33,72.25,72.25,10500.0,57.8036,57.8036,57.7397,57.7397,10500.0
2015-04-13 12:30:00,72.25,72.33,72.24,72.33,7900.0,57.7397,57.8036,57.7317,57.8036,7900.0
2015-04-13 12:35:00,72.34,72.39,72.34,72.39,15500.0,57.8116,57.8516,57.8116,57.8516,15500.0
2015-04-13 12:40:00,72.38,72.39,72.34,72.35,3900.0,57.8436,57.8516,57.8116,57.8196,3900.0
2015-04-13 12:45:00,72.35,72.39,72.35,72.37,6300.0,57.8196,57.8516,57.8196,57.8356,6300.0
2015-04-13 12:50:00,72.36,72.37,72.34,72.36,3800.0,57.8276,57.8356,57.8116,57.8276,3800.0
2015-04-13 12:55:00,72.36,72.37,72.34,72.36,7000.0,57.8276,57.8356,57.8116,57.8276,7000.0
2015-04-13 13:00:00,72.36,72.38,72.34,72.34,6100.0,57.8276,57.8436,57.8116,57.8116,6100.0
2015-04-13 13:05:00,72.35,72.36,72.25,72.25,15200.0,57.8196,57.8276,57.7397,57.7397,15200.0
2015-04-13 13:10:00,72.24,72.24,72.19,72.21,27100.0,57.7317,57.7317,57.6917,57.7077,27100.0
2015-04-13 13:15:00,72.21,72.22,72.18,72.2,6200.0,57.7077,57.7157,57.6837,57.6997,6200.0
2015-04-13 13:20:00,72.2,72.21,72.14,72.15,18200.0,57.6997,57.7077,57.6518,57.6598,18200.0
2015-04-13 13:25:00,72.15,72.17,72.12,72.16,7900.0,57.6598,57.6758,57.6358,57.6678,7900.0
2015-04-13 13:30:00,72.16,72.17,72.14,72.16,14000.0,57.6678,57.6758,57.6518,57.6678,14000.0
2015-04-13 13:35:00,72.17,72.21,72.16,72.2,9700.0,57.6758,57.7077,57.6678,57.6997,9700.0
2015-04-13 13:40:00,72.2,72.2,72.1,72.13,13700.0,57.6997,57.6997,57.6198,57.6438,13700.0
2015-04-13 13:45:00,72.14,72.15,72.13,72.14,4300.0,57.6518,57.6598,57.6438,57.6518,4300.0
2015-04-13 13:50:00,72.13,72.15,72.11,72.15,8300.0,57.6438,57.6598,57.6278,57.6598,8300.0
2015-04-13 13:55:00,72.15,72.21,72.14,72.2,20400.0,57.6598,57.7077,57.6518,57.6997,20400.0
2015-04-13 14:00:00,72.2,72.23,72.19,72.22,6800.0,57.6997,57.7237,57.6917,57.7157,6800.0
2015-04-13 14:05:00,72.23,72.23,72.21,72.23,9700.0,57.7237,57.7237,57.7077,57.7237,9700.0
2015-04-13 14:10:00,72.23,72.24,72.2,72.2,11400.0,57.7237,57.7317,57.6997,57.6997,11400.0
2015-04-13 14:15:00,72.2,72.21,72.16,72.17,8900.0,57.6997,57.7077,57.6678,57.6758,8900.0
2015-04-13 14:20:00,72.17,72.25,72.17,72.24,10000.0,57.6758,57.7397,57.6758,57.7317,10000.0
2015-04-13 14:25:00,72.23,72.25,72.23,72.24,9200.0,57.7237,57.7397,57.7237,57.7317,9200.0
2015-04-13 14:30:00,72.24,72.26,72.19,72.2,15800.0,57.7317,57.7477,57.6917,57.6997,15800.0
2015-04-13 14:35:00,72.2,72.2,72.18,72.19,8600.0,57.6997,57.6997,57.6837,57.6917,8600.0
2015-04-13 14:40:00,72.2,72.21,72.17,72.2,11600.0,57.6997,57.7077,57.6758,57.6997,11600.0
2015-04-13 14:45:00,72.2,72.2,72.11,72.13,14600.0,57.6997,57.6997,57.6278,57.6438,14600.0
2015-04-13 14:50:00,72.13,72.13,72.04,72.08,22500.0,57.6438,57.6438,57.5719,57.6038,22500.0
2015-04-13 14:55:00,72.07,72.11,72.07,72.1,8300.0,57.5958,57.6278,57.5958,57.6198,8300.0
2015-04-13 15:00:00,72.11,72.13,72.11,72.13,11300.0,57.6278,57.6438,57.6278,57.6438,11300.0
2015-04-13 15:05:00,72.13,72.21,72.11,72.21,15100.0,57.6438,57.7077,57.6278,57.7077,15100.0
2015-04-13 15:10:00,72.2,72.2,72.15,72.16,14800.0,57.6997,57.6997,57.6598,57.6678,14800.0
2015-04-13 15:15:00,72.16,72.16,72.09,72.12,12400.0,57.6678,57.6678,57.6118,57.6358,12400.0
2015-04-13 15:20:00,72.12,72.13,72.05,72.05,18200.0,57.6358,57.6438,57.5799,57.5799,18200.0
2015-04-13 15:25:00,72.05,72.07,72.04,72.06,16100.0,57.5799,57.5958,57.5719,57.5878,16100.0
2015-04-13 15:30:00,72.06,72.08,72.02,72.06,23700.0,57.5878,57.6038,57.5559,57.5878,23700.0
2015-04-13 15:35:00,72.06,72.07,72.03,72.05,19700.0,57.5878,57.5958,57.5639,57.5799,19700.0
2015-04-13 15:40:00,72.05,72.09,72.04,72.06,19200.0,57.5799,57.6118,57.5719,57.5878,19200.0
2015-04-13 15:45:00,72.06,72.06,71.94,71.96,48600.0,57.5878,57.5878,57.4919,57.5079,48600.0
2015-04-13 15:50:00,71.97,71.98,71.94,71.96,41700.0,57.5159,57.5239,57.4919,57.5079,41700.0
2015-04-13 15:55:00,71.96,71.98,71.93,71.95,71600.0,57.5079,57.5239,57.484,57.4999,71600.0
2015-04-14 09:30:00,71.91,71.91,71.58,71.8,58200.0,57.468,57.468,57.2042,57.3801,58200.0
2015-04-14 09:35:00,71.78,71.79,71.68,71.76,24800.0,57.3641,57.3721,57.2842,57.3481,24800.0
2015-04-14 09:40:00,71.75,71.79,71.72,71.73,19300.0,57.3401,57.3721,57.3161,57.3241,19300.0
2015-04-14 09:45:00,71.73,71.73,71.61,71.64,12500.0,57.3241,57.3241,57.2282,57.2522,12500.0
2015-04-14 09:50:00,71.68,71.76,71.68,71.7,33900.0,57.2842,57.3481,57.2842,57.3001,33900.0
2015-04-14 09:55:00,71.7,71.73,71.62,71.68,17100.0,57.3001,57.3241,57.2362,57.2842,17100.0
2015-04-14 10:00:00,71.67,71.7,71.57,71.57,35800.0,57.2762,57.3001,57.1963,57.1963,35800.0
2015-04-14 10:05:00,71.58,71.6,71.4,71.43,55400.0,57.2042,57.2202,57.0604,57.0844,55400.0
2015-04-14 10:10:00,71.42,71.54,71.41,71.54,18800.0,57.0764,57.1723,57.0684,57.1723,18800.0
2015-04-14 10:15:00,71.54,71.62,71.54,71.59,18800.0,57.1723,57.2362,57.1723,57.2122,18800.0
2015-04-14 10:20:00,71.61,71.63,71.57,71.58,9700.0,57.2282,57.2442,57.1963,57.2042,9700.0
2015-04-14 10:25:00,71.58,71.61,71.55,71.59,12600.0,57.2042,57.2282,57.1803,57.2122,12600.0
2015-04-14 10:30:00,71.59,71.59,71.48,71.5,12600.0,57.2122,57.2122,57.1243,57.1403,12600.0
2015-04-14 10:35:00,71.48,71.51,71.38,71.51,20200.0,57.1243,57.1483,57.0444,57.1483,20200.0
2015-04-14 10:40:00,71.5,71.5,71.42,71.44,17500.0,57.1403,57.1403,57.0764,57.0924,17500.0
2015-04-14 10:45:00,71.45,71.47,71.42,71.47,18800.0,57.1004,57.1163,57.0764,57.1163,18800.0
2015-04-14 10:50:00,71.47,71.48,71.43,71.47,21000.0,57.1163,57.1243,57.0844,57.1163,21000.0
2015-04-14 10:55:00,71.48,71.49,71.44,71.45,23500.0,57.1243,57.1323,57.0924,57.1004,23500.0
2015-04-14 11:00:00,71.45,71.5,71.4,71.49,9700.0,57.1004,57.1403,57.0604,57.1323,9700.0
2015-04-14 11:05:00,71.5,71.61,71.49,71.59,17300.0,57.1403,57.2282,57.1323,57.2122,17300.0
2015-04-14 11:10:00,71.59,71.74,71.59,71.73,26100.0,57.2122,57.3321,57.2122,57.3241,26100.0
2015-04-14 11:15:00,71.73,71.78,71.72,71.77,24000.0,57.3241,57.3641,57.3161,57.3561,24000.0
2015-04-14 11:20:00,71.77,71.82,71.77,71.79,33200.0,57.3561,57.396,57.3561,57.3721,33200.0
2015-04-14 11:25:00,71.78,71.8,71.76,71.78,20400.0,57.3641,57.3801,57.3481,57.3641,20400.0
2015-04-14 11:30:00,71.77,71.99,71.77,71.99,43200.0,57.3561,57.5319,57.3561,57.5319,43200.0
2015-04-14 11:35:00,72.0,72.03,71.92,71.95,29600.0,57.5399,57.5639,57.476,57.4999,29600.0
2015-04-14 11:40:00,71.96,72.1,71.96,72.06,15900.0,57.5079,57.6198,57.5079,57.5878,15900.0
2015-04-14 11:45:00,72.07,72.07,72.01,72.01,13300.0,57.5958,57.5958,57.5479,57.5479,13300.0
2015-04-14 11:50:00,72.01,72.01,71.97,72.01,6300.0,57.5479,57.5479,57.5159,57.5479,6300.0
2015-04-14 11:55:00,72.01,72.02,71.99,72.0,9400.0,57.5479,57.5559,57.5319,57.5399,9400.0
2015-04-14 12:00:00,72.0,72.0,71.96,71.97,26500.0,57.5399,57.5399,57.5079,57.5159,26500.0
2015-04-14 12:05:00,71.98,72.01,71.97,72.0,15600.0,57.5239,57.5479,57.5159,57.5399,15600.0
2015-04-14 12:10:00,72.0,72.01,71.97,72.0,8800.0,57.5399,57.5479,57.5159,57.5399,8800.0
2015-04-14 12:15:00,72.0,72.02,71.98,72.0,15800.0,57.5399,57.5559,57.5239,57.5399,15800.0
2015-04-14 12:20:00,71.99,71.99,71.95,71.96,10700.0,57.5319,57.5319,57.4999,57.5079,10700.0
2015-04-14 12:25:00,71.97,71.99,71.94,71.97,17100.0,57.5159,57.5319,57.4919,57.5159,17100.0
2015-04-14 12:30:00,71.98,72.08,71.97,72.06,21100.0,57.5239,57.6038,57.5159,57.5878,21100.0
2015-04-14 12:35:00,72.07,72.08,72.03,72.03,10000.0,57.5958,57.6038,57.5639,57.5639,10000.0
2015-04-14 12:40:00,72.02,72.04,71.94,71.98,11200.0,57.5559,57.5719,57.4919,57.5239,11200.0
2015-04-14 12:45:00,71.96,71.98,71.94,71.96,15200.0,57.5079,57.5239,57.4919,57.5079,15200.0
2015-04-14 12:50:00,71.95,72.03,71.95,71.99,8400.0,57.4999,57.5639,57.4999,57.5319,8400.0
2015-04-14 12:55:00,71.97,71.98,71.95,71.95,9300.0,57.5159,57.5239,57.4999,57.4999,9300.0
2015-04-14 13:00:00,71.95,71.99,71.93,71.99,9200.0,57.4999,57.5319,57.484,57.5319,9200.0
2015-04-14 13:05:00,71.98,71.98,71.93,71.95,11600.0,57.5239,57.5239,57.484,57.4999,11600.0
2015-04-14 13:10:00,71.95,71.97,71.92,71.93,7800.0,57.4999,57.5159,57.476,57.484,7800.0
2015-04-14 13:15:00,71.93,71.98,71.9,71.98,9600.0,57.484,57.5239,57.46,57.5239,9600.0
2015-04-14 13:20:00,71.97,72.0,71.97,72.0,9800.0,57.5159,57.5399,57.5159,57.5399,9800.0
2015-04-14 13:25:00,71.99,72.0,71.93,71.94,16400.0,57.5319,57.5399,57.484,57.4919,16400.0
2015-04-14 13:30:00,71.93,71.96,71.9,71.9,15700.0,57.484,57.5079,57.46,57.46,15700.0
2015-04-14 13:35:00,71.9,71.9,71.87,71.9,8700.0,57.46,57.46,57.436,57.46,8700.0
2015-04-14 13:40:00,71.91,71.92,71.89,71.91,13400.0,57.468,57.476,57.452,57.468,13400.0
2015-04-14 13:45:00,71.9,71.91,71.82,71.83,19100.0,57.46,57.468,57.396,57.404,19100.0
2015-04-14 13:50:00,71.83,71.83,71.75,71.76,24900.0,57.404,57.404,57.3401,57.3481,24900.0
2015-04-14 13:55:00,71.77,71.8,71.76,71.79,14700.0,57.3561,57.3801,57.3481,57.3721,14700.0
2015-04-14 14:00:00,71.8,71.8,71.76,71.79,27000.0,57.3801,57.3801,57.3481,57.3721,27000.0
2015-04-14 14:05:00,71.79,71.79,71.68,71.69,24400.0,57.3721,57.3721,57.2842,57.2922,24400.0
2015-04-14 14:10:00,71.69,71.74,71.66,71.73,12000.0,57.2922,57.3321,57.2682,57.3241,12000.0
2015-04-14 14:15:00,71.73,71.77,71.73,71.76,12900.0,57.3241,57.3561,57.3241,57.3481,12900.0
2015-04-14 14:20:00,71.76,71.77,71.7,71.7,11800.0,57.3481,57.3561,57.3001,57.3001,11800.0
2015-04-14 14:25:00,71.7,71.77,71.7,71.75,10700.0,57.3001,57.3561,57.3001,57.3401,10700.0
2015-04-14 14:30:00,71.75,71.75,71.71,71.71,13500.0,57.3401,57.3401,57.3081,57.3081,13500.0
2015-04-14 14:35:00,71.71,71.71,71.65,71.66,12500.0,57.3081,57.3081,57.2602,57.2682,12500.0
2015-04-14 14:40:00,71.65,71.68,71.63,71.67,12700.0,57.2602,57.2842,57.2442,57.2762,12700.0
2015-04-14 14:45:00,71.67,71.73,71.67,71.72,9800.0,57.2762,57.3241,57.2762,57.3161,9800.0
2015-04-14 14:50:00,71.71,71.75,71.71,71.71,11800.0,57.3081,57.3401,57.3081,57.3081,11800.0
2015-04-14 14:55:00,71.72,71.78,71.7,71.77,7200.0,57.3161,57.3641,57.3001,57.3561,7200.0
2015-04-14 15:00:00,71.77,71.8,71.75,71.76,19900.0,57.3561,57.3801,57.3401,57.3481,19900.0
2015-04-14 15:05:00,71.76,71.8,71.75,71.77,14200.0,57.3481,57.3801,57.3401,57.3561,14200.0
2015-04-14 15:10:00,71.76,71.8,71.76,71.78,28400.0,57.3481,57.3801,57.3481,57.3641,28400.0
2015-04-14 15:15:00,71.78,71.8,71.77,71.79,13200.0,57.3641,57.3801,57.3561,57.3721,13200.0
2015-04-14 15:20:00,71.8,71.8,71.73,71.74,15900.0,57.3801,57.3801,57.3241,57.3321,15900.0
2015-04-14 15:25:00,71.74,71.76,71.72,71.76,12300.0,57.3321,57.3481,57.3161,57.3481,12300.0
2015-04-14 15:30:00,71.75,71.78,71.74,71.75,25200.0,57.3401,57.3641,57.3321,57.3401,25200.0
2015-04-14 15:35:00,71.75,71.75,71.68,71.69,37400.0,57.3401,57.3401,57.2842,57.2922,37400.0
2015-04-14 15:40:00,71.68,71.69,71.65,71.67,25300.0,57.2842,57.2922,57.2602,57.2762,25300.0
2015-04-14 15:45:00,71.68,71.68,71.61,71.62,105000.0,57.2842,57.2842,57.2282,57.2362,105000.0
2015-04-14 15:50:00,71.62,71.63,71.55,71.55,83900.0,57.2362,57.2442,57.1803,57.1803,83900.0
2015-04-14 15:55:00,71.54,71.55,71.44,71.5,359200.0,57.1723,57.1803,57.0924,57.1403,359200.0
2015-04-15 09:30:00,71.61,72.0,71.61,72.0,41400.0,57.2282,57.5399,57.2282,57.5399,41400.0
2015-04-15 09:35:00,72.02,72.18,71.97,72.14,26200.0,57.5559,57.6837,57.5159,57.6518,26200.0
2015-04-15 09:40:00,72.16,72.17,72.11,72.13,13300.0,57.6678,57.6758,57.6278,57.6438,13300.0
2015-04-15 09:45:00,72.16,72.21,72.12,72.21,22800.0,57.6678,57.7077,57.6358,57.7077,22800.0
2015-04-15 09:50:00,72.22,72.27,72.2,72.22,16200.0,57.7157,57.7557,57.6997,57.7157,16200.0
2015-04-15 09:55:00,72.22,72.23,72.09,72.09,12800.0,57.7157,57.7237,57.6118,57.6118,12800.0
2015-04-15 10:00:00,72.11,72.2,72.09,72.11,19900.0,57.6278,57.6997,57.6118,57.6278,19900.0
2015-04-15 10:05:00,72.09,72.12,72.02,72.08,28400.0,57.6118,57.6358,57.5559,57.6038,28400.0
2015-04-15 10:10:00,72.07,72.1,72.05,72.07,29100.0,57.5958,57.6198,57.5799,57.5958,29100.0
2015-04-15 10:15:00,72.08,72.11,72.04,72.11,20400.0,57.6038,57.6278,57.5719,57.6278,20400.0
2015-04-15 10:20:00,72.11,72.16,72.08,72.16,19500.0,57.6278,57.6678,57.6038,57.6678,19500.0
2015-04-15 10:25:00,72.17,72.17,72.01,72.01,23100.0,57.6758,57.6758,57.5479,57.5479,23100.0
2015-04-15 10:30:00,72.03,72.06,72.01,72.06,19700.0,57.5639,57.5878,57.5479,57.5878,19700.0
2015-04-15 10:35:00,72.05,72.06,72.0,72.02,15700.0,57.5799,57.5878,57.5399,57.5559,15700.0
2015-04-15 10:40:00,72.03,72.06,71.99,71.99,11300.0,57.5639,57.5878,57.5319,57.5319,11300.0
2015-04-15 10:45:00,71.99,72.03,71.98,72.01,11800.0,57.5319,57.5639,57.5239,57.5479,11800.0
2015-04-15 10:50:00,72.02,72.08,72.02,72.06,11000.0,57.5559,57.6038,57.5559,57.5878,11000.0
2015-04-15 10:55:00,72.08,72.09,72.05,72.08,16200.0,57.6038,57.6118,57.5799,57.6038,16200.0
2015-04-15 11:00:00,72.08,72.1,72.06,72.09,12500.0,57.6038,57.6198,57.5878,57.6118,12500.0
2015-04-15 11:05:00,72.08,72.1,72.06,72.09,14900.0,57.6038,57.6198,57.5878,57.6118,14900.0
2015-04-15 11:10:00,72.08,72.1,72.06,72.08,13300.0,57.6038,57.6198,57.5878,57.6038,13300.0
2015-04-15 11:15:00,72.08,72.1,72.03,72.03,9800.0,57.6038,57.6198,57.5639,57.5639,9800.0
2015-04-15 11:20:00,72.01,72.06,71.97,72.06,15600.0,57.5479,57.5878,57.5159,57.5878,15600.0
2015-04-15 11:25:00,72.05,72.08,72.02,72.08,12100.0,57.5799,57.6038,57.5559,57.6038,12100.0
2015-04-15 11:30:00,72.08,72.09,71.99,71.99,24200.0,57.6038,57.6118,57.5319,57.5319,24200.0
2015-04-15 11:35:00,72.01,72.06,71.94,71.94,22700.0,57.5479,57.5878,57.4919,57.4919,22700.0
2015-04-15 11:40:00,71.94,72.04,71.94,71.99,11100.0,57.4919,57.5719,57.4919,57.5319,11100.0
2015-04-15 11:45:00,71.99,71.99,71.92,71.94,9200.0,57.5319,57.5319,57.476,57.4919,9200.0
2015-04-15 11:50:00,71.94,72.01,71.93,72.01,8000.0,57.4919,57.5479,57.484,57.5479,8000.0
2015-04-15 11:55:00,72.0,72.09,71.99,72.06,16900.0,57.5399,57.6118,57.5319,57.5878,16900.0
2015-04-15 12:00:00,72.06,72.09,72.05,72.06,12700.0,57.5878,57.6118,57.5799,57.5878,12700.0
2015-04-15 12:05:00,72.06,72.07,72.0,72.03,6700.0,57.5878,57.5958,57.5399,57.5639,6700.0
2015-04-15 12:10:00,72.02,72.02,71.99,72.01,9800.0,57.5559,57.5559,57.5319,57.5479,9800.0
2015-04-15 12:15:00,72.0,72.02,71.99,72.01,8700.0,57.5399,57.5559,57.5319,57.5479,8700.0
2015-04-15 12:20:00,72.01,72.04,71.97,72.02,14900.0,57.5479,57.5719,57.5159,57.5559,14900.0
2015-04-15 12:25:00,72.02,72.04,72.0,72.02,5200.0,57.5559,57.5719,57.5399,57.5559,5200.0
2015-04-15 12:30:00,72.02,72.02,71.94,71.94,16600.0,57.5559,57.5559,57.4919,57.4919,16600.0
2015-04-15 12:35:00,71.93,72.03,71.93,72.03,5700.0,57.484,57.5639,57.484,57.5639,5700.0
2015-04-15 12:40:00,72.03,72.06,72.0,72.0,6400.0,57.5639,57.5878,57.5399,57.5399,6400.0
2015-04-15 12:45:00,72.01,72.07,71.99,72.06,6500.0,57.5479,57.5958,57.5319,57.5878,6500.0
2015-04-15 12:50:00,72.05,72.07,72.0,72.0,8900.0,57.5799,57.5958,57.5399,57.5399,8900.0
2015-04-15 12:55:00,71.99,72.02,71.99,72.01,4900.0,57.5319,57.5559,57.5319,57.5479,4900.0
2015-04-15 13:00:00,72.01,72.06,72.01,72.05,7600.0,57.5479,57.5878,57.5479,57.5799,7600.0
2015-04-15 13:05:00,72.05,72.08,72.05,72.06,17700.0,57.5799,57.6038,57.5799,57.5878,17700.0
2015-04-15 13:10:00,72.06,72.12,72.05,72.12,11600.0,57.5878,57.6358,57.5799,57.6358,11600.0
2015-04-15 13:15:00,72.12,72.17,72.11,72.16,13100.0,57.6358,57.6758,57.6278,57.6678,13100.0
2015-04-15 13:20:00,72.16,72.17,72.13,72.13,14900.0,57.6678,57.6758,57.6438,57.6438,14900.0
2015-04-15 13:25:00,72.14,72.24,72.13,72.23,16700.0,57.6518,57.7317,57.6438,57.7237,16700.0
2015-04-15 13:30:00,72.23,72.24,72.19,72.21,10600.0,57.7237,57.7317,57.6917,57.7077,10600.0
2015-04-15 13:35:00,72.23,72.23,72.15,72.15,10600.0,57.7237,57.7237,57.6598,57.6598,10600.0
2015-04-15 13:40:00,72.15,72.17,72.13,72.17,6100.0,57.6598,57.6758,57.6438,57.6758,6100.0
2015-04-15 13:45:00,72.17,72.2,72.16,72.19,10600.0,57.6758,57.6997,57.6678,57.6917,10600.0
2015-04-15 13:50:00,72.18,72.19,72.16,72.16,6500.0,57.6837,57.6917,57.6678,57.6678,6500.0
2015-04-15 13:55:00,72.16,72.19,72.14,72.18,34300.0,57.6678,57.6917,57.6518,57.6837,34300.0
2015-04-15 14:00:00,72.18,72.2,72.16,72.19,33100.0,57.6837,57.6997,57.6678,57.6917,33100.0
2015-04-15 14:05:00,72.19,72.21,72.19,72.21,8000.0,57.6917,57.7077,57.6917,57.7077,8000.0
2015-04-15 14:10:00,72.2,72.22,72.17,72.19,29700.0,57.6997,57.7157,57.6758,57.6917,29700.0
2015-04-15 14:15:00,72.19,72.21,72.16,72.16,10300.0,57.6917,57.7077,57.6678,57.6678,10300.0
2015-04-15 14:20:00,72.14,72.19,72.13,72.15,69400.0,57.6518,57.6917,57.6438,57.6598,69400.0
2015-04-15 14:25:00,72.14,72.16,72.13,72.16,24800.0,57.6518,57.6678,57.6438,57.6678,24800.0
2015-04-15 14:30:00,72.15,72.15,72.13,72.15,5100.0,57.6598,57.6598,57.6438,57.6598,5100.0
2015-04-15 14:35:00,72.14,72.14,72.07,72.1,14700.0,57.6518,57.6518,57.5958,57.6198,14700.0
2015-04-15 14:40:00,72.11,72.2,72.1,72.19,10100.0,57.6278,57.6997,57.6198,57.6917,10100.0
2015-04-15 14:45:00,72.19,72.22,72.17,72.22,10200.0,57.6917,57.7157,57.6758,57.7157,10200.0
2015-04-15 14:50:00,72.23,72.23,72.18,72.18,8500.0,57.7237,57.7237,57.6837,57.6837,8500.0
2015-04-15 14:55:00,72.18,72.2,72.18,72.19,5500.0,57.6837,57.6997,57.6837,57.6917,5500.0
2015-04-15 15:00:00,72.19,72.2,72.1,72.12,17100.0,57.6917,57.6997,57.6198,57.6358,17100.0
2015-04-15 15:05:00,72.11,72.11,72.05,72.05,15400.0,57.6278,57.6278,57.5799,57.5799,15400.0
2015-04-15 15:10:00,72.06,72.07,72.01,72.01,11400.0,57.5878,57.5958,57.5479,57.5479,11400.0
2015-04-15 15:15:00,72.01,72.1,72.01,72.08,21500.0,57.5479,57.6198,57.5479,57.6038,21500.0
2015-04-15 15:20:00,72.08,72.09,72.04,72.06,25100.0,57.6038,57.6118,57.5719,57.5878,25100.0
2015-04-15 15:25:00,72.06,72.1,72.03,72.09,17900.0,57.5878,57.6198,57.5639,57.6118,17900.0
2015-04-15 15:30:00,72.1,72.12,72.09,72.1,45200.0,57.6198,57.6358,57.6118,57.6198,45200.0
2015-04-15 15:35:00,72.1,72.12,72.02,72.02,25500.0,57.6198,57.6358,57.5559,57.5559,25500.0
2015-04-15 15:40:00,72.02,72.03,71.94,71.96,33900.0,57.5559,57.5639,57.4919,57.5079,33900.0
2015-04-15 15:45:00,71.96,71.99,71.93,71.95,32800.0,57.5079,57.5319,57.484,57.4999,32800.0
2015-04-15 15:50:00,71.94,71.97,71.92,71.92,22400.0,57.4919,57.5159,57.476,57.476,22400.0
2015-04-15 15:55:00,71.92,71.98,71.91,71.94,123800.0,57.476,57.5239,57.468,57.4919,123800.0
2015-04-16 09:30:00,71.86,72.0,71.75,71.86,45600.0,57.428,57.5399,57.3401,57.428,45600.0
2015-04-16 09:35:00,71.87,71.93,71.8,71.85,14100.0,57.436,57.484,57.3801,57.42,14100.0
2015-04-16 09:40:00,71.87,71.9,71.82,71.89,30600.0,57.436,57.46,57.396,57.452,30600.0
2015-04-16 09:45:00,71.88,71.88,71.63,71.73,13500.0,57.444,57.444,57.2442,57.3241,13500.0
2015-04-16 09:50:00,71.72,71.73,71.61,71.68,17300.0,57.3161,57.3241,57.2282,57.2842,17300.0
2015-04-16 09:55:00,71.7,71.77,71.63,71.65,23400.0,57.3001,57.3561,57.2442,57.2602,23400.0
2015-04-16 10:00:00,71.65,71.66,71.51,71.61,30500.0,57.2602,57.2682,57.1483,57.2282,30500.0
2015-04-16 10:05:00,71.61,71.69,71.59,71.67,18000.0,57.2282,57.2922,57.2122,57.2762,18000.0
2015-04-16 10:10:00,71.68,71.8,71.68,71.77,18600.0,57.2842,57.3801,57.2842,57.3561,18600.0
2015-04-16 10:15:00,71.78,71.81,71.71,71.81,14100.0,57.3641,57.3881,57.3081,57.3881,14100.0
2015-04-16 10:20:00,71.8,71.8,71.75,71.8,13900.0,57.3801,57.3801,57.3401,57.3801,13900.0
2015-04-16 10:25:00,71.8,71.83,71.77,71.78,18100.0,57.3801,57.404,57.3561,57.3641,18100.0
2015-04-16 10:30:00,71.78,71.86,71.77,71.86,22600.0,57.3641,57.428,57.3561,57.428,22600.0
2015-04-16 10:35:00,71.86,71.92,71.84,71.89,19600.0,57.428,57.476,57.412,57.452,19600.0
2015-04-16 10:40:00,71.88,71.93,71.84,71.93,11200.0,57.444,57.484,57.412,57.484,11200.0
2015-04-16 10:45:00,71.93,72.03,71.89,72.03,24300.0,57.484,57.5639,57.452,57.5639,24300.0
2015-04-16 10:50:00,72.04,72.05,72.0,72.02,17200.0,57.5719,57.5799,57.5399,57.5559,17200.0
2015-04-16 10:55:00,72.02,72.04,71.97,71.98,16600.0,57.5559,57.5719,57.5159,57.5239,16600.0
2015-04-16 11:00:00,71.99,72.04,71.97,72.03,11500.0,57.5319,57.5719,57.5159,57.5639,11500.0
2015-04-16 11:05:00,72.04,72.05,72.02,72.05,12700.0,57.5719,57.5799,57.5559,57.5799,12700.0
2015-04-16 11:10:00,72.06,72.16,72.06,72.14,22600.0,57.5878,57.6678,57.5878,57.6518,22600.0
2015-04-16 11:15:00,72.14,72.22,72.12,72.18,25200.0,57.6518,57.7157,57.6358,57.6837,25200.0
2015-04-16 11:20:00,72.17,72.23,72.17,72.2,11500.0,57.6758,57.7237,57.6758,57.6997,11500.0
2015-04-16 11:25:00,72.2,72.22,72.16,72.17,11200.0,57.6997,57.7157,57.6678,57.6758,11200.0
2015-04-16 11:30:00,72.18,72.18,72.1,72.1,12900.0,57.6837,57.6837,57.6198,57.6198,12900.0
2015-04-16 11:35:00,72.11,72.16,72.1,72.13,11400.0,57.6278,57.6678,57.6198,57.6438,11400.0
2015-04-16 11:40:00,72.12,72.12,72.01,72.02,15200.0,57.6358,57.6358,57.5479,57.5559,15200.0
2015-04-16 11:45:00,72.04,72.1,72.03,72.1,9900.0,57.5719,57.6198,57.5639,57.6198,9900.0
2015-04-16 11:50:00,72.1,72.11,72.06,72.08,5100.0,57.6198,57.6278,57.5878,57.6038,5100.0
2015-04-16 11:55:00,72.1,72.1,72.03,72.07,10700.0,57.6198,57.6198,57.5639,57.5958,10700.0
2015-04-16 12:00:00,72.07,72.1,72.07,72.09,6200.0,57.5958,57.6198,57.5958,57.6118,6200.0
2015-04-16 12:05:00,72.09,72.09,72.05,72.08,13500.0,57.6118,57.6118,57.5799,57.6038,13500.0
2015-04-16 12:10:00,72.08,72.11,72.06,72.1,10100.0,57.6038,57.6278,57.5878,57.6198,10100.0
2015-04-16 12:15:00,72.1,72.14,72.08,72.09,13000.0,57.6198,57.6518,57.6038,57.6118,13000.0
2015-04-16 12:20:00,72.08,72.1,72.08,72.09,5300.0,57.6038,57.6198,57.6038,57.6118,5300.0
2015-04-16 12:25:00,72.09,72.12,72.08,72.1,8300.0,57.6118,57.6358,57.6038,57.6198,8300.0
2015-04-16 12:30:00,72.11,72.13,72.08,72.13,6300.0,57.6278,57.6438,57.6038,57.6438,6300.0
2015-04-16 12:35:00,72.13,72.14,72.06,72.06,12000.0,57.6438,57.6518,57.5878,57.5878,12000.0
2015-04-16 12:40:00,72.06,72.08,72.04,72.07,4700.0,57.5878,57.6038,57.5719,57.5958,4700.0
2015-04-16 12:45:00,72.09,72.1,72.04,72.04,8200.0,57.6118,57.6198,57.5719,57.5719,8200.0
2015-04-16 12:50:00,72.04,72.04,71.99,72.03,9100.0,57.5719,57.5719,57.5319,57.5639,9100.0
2015-04-16 12:55:00,72.04,72.08,72.03,72.06,6000.0,57.5719,57.6038,57.5639,57.5878,6000.0
2015-04-16 13:00:00,72.05,72.07,72.04,72.04,7900.0,57.5799,57.5958,57.5719,57.5719,7900.0
2015-04-16 13:05:00,72.06,72.06,71.99,72.01,6400.0,57.5878,57.5878,57.5319,57.5479,6400.0
2015-04-16 13:10:00,72.0,72.04,72.0,72.02,6000.0,57.5399,57.5719,57.5399,57.5559,6000.0
2015-04-16 13:15:00,72.03,72.07,72.01,72.06,20500.0,57.5639,57.5958,57.5479,57.5878,20500.0
2015-04-16 13:20:00,72.07,72.13,72.07,72.12,9700.0,57.5958,57.6438,57.5958,57.6358,9700.0
2015-04-16 13:25:00,72.11,72.13,72.08,72.1,6200.0,57.6278,57.6438,57.6038,57.6198,6200.0
2015-04-16 13:30:00,72.1,72.11,72.08,72.08,11000.0,57.6198,57.6278,57.6038,57.6038,11000.0
2015-04-16 13:35:00,72.09,72.09,72.06,72.09,7600.0,57.6118,57.6118,57.5878,57.6118,7600.0
2015-04-16 13:40:00,72.09,72.17,72.09,72.16,6500.0,57.6118,57.6758,57.6118,57.6678,6500.0
2015-04-16 13:45:00,72.17,72.3,72.17,72.28,25500.0,57.6758,57.7796,57.6758,57.7637,25500.0
2015-04-16 13:50:00,72.28,72.31,72.26,72.27,7200.0,57.7637,57.7876,57.7477,57.7557,7200.0
2015-04-16 13:55:00,72.27,72.3,72.25,72.29,8900.0,57.7557,57.7796,57.7397,57.7717,8900.0
2015-04-16 14:00:00,72.3,72.3,72.25,72.26,8300.0,57.7796,57.7796,57.7397,57.7477,8300.0
2015-04-16 14:05:00,72.26,72.26,72.2,72.2,11100.0,57.7477,57.7477,57.6997,57.6997,11100.0
2015-04-16 14:10:00,72.2,72.21,72.17,72.18,12900.0,57.6997,57.7077,57.6758,57.6837,12900.0
2015-04-16 14:15:00,72.17,72.18,72.14,72.15,21200.0,57.6758,57.6837,57.6518,57.6598,21200.0
2015-04-16 14:20:00,72.14,72.16,72.11,72.12,12300.0,57.6518,57.6678,57.6278,57.6358,12300.0
2015-04-16 14:25:00,72.13,72.15,72.1,72.15,11200.0,57.6438,57.6598,57.6198,57.6598,11200.0
2015-04-16 14:30:00,72.14,72.19,72.14,72.15,11200.0,57.6518,57.6917,57.6518,57.6598,11200.0
2015-04-16 14:35:00,72.15,72.22,72.15,72.21,7300.0,57.6598,57.7157,57.6598,57.7077,7300.0
2015-04-16 14:40:00,72.2,72.22,72.16,72.19,17400.0,57.6997,57.7157,57.6678,57.6917,17400.0
2015-04-16 14:45:00,72.19,72.2,72.16,72.19,7200.0,57.6917,57.6997,57.6678,57.6917,7200.0
2015-04-16 14:50:00,72.2,72.24,72.19,72.24,5200.0,57.6997,57.7317,57.6917,57.7317,5200.0
2015-04-16 14:55:00,72.24,72.25,72.17,72.17,10500.0,57.7317,57.7397,57.6758,57.6758,10500.0
2015-04-16 15:00:00,72.17,72.21,72.17,72.18,13300.0,57.6758,57.7077,57.6758,57.6837,13300.0
2015-04-16 15:05:00,72.17,72.18,72.15,72.18,9400.0,57.6758,57.6837,57.6598,57.6837,9400.0
2015-04-16 15:10:00,72.19,72.19,72.15,72.15,11200.0,57.6917,57.6917,57.6598,57.6598,11200.0
2015-04-16 15:15:00,72.16,72.17,72.12,72.15,19400.0,57.6678,57.6758,57.6358,57.6598,19400.0
2015-04-16 15:20:00,72.15,72.15,72.08,72.08,8500.0,57.6598,57.6598,57.6038,57.6038,8500.0
2015-04-16 15:25:00,72.08,72.1,72.04,72.09,19700.0,57.6038,57.6198,57.5719,57.6118,19700.0
2015-04-16 15:30:00,72.09,72.12,72.08,72.12,12400.0,57.6118,57.6358,57.6038,57.6358,12400.0
2015-04-16 15:35:00,72.12,72.17,72.12,72.16,23400.0,57.6358,57.6758,57.6358,57.6678,23400.0
2015-04-16 15:40:00,72.16,72.17,72.09,72.12,22900.0,57.6678,57.6758,57.6118,57.6358,22900.0
2015-04-16 15:45:00,72.12,72.12,72.03,72.08,29600.0,57.6358,57.6358,57.5639,57.6038,29600.0
2015-04-16 15:50:00,72.08,72.08,72.05,72.06,20900.0,57.6038,57.6038,57.5799,57.5878,20900.0
2015-04-16 15:55:00,72.06,72.08,72.04,72.05,68100.0,57.5878,57.6038,57.5719,57.5799,68100.0
2015-04-17 09:30:00,71.48,71.55,71.33,71.44,178600.0,57.1243,57.1803,57.0045,57.0924,178600.0
2015-04-17 09:35:00,71.46,71.57,71.39,71.45,58600.0,57.1083,57.1963,57.0524,57.1004,58600.0
2015-04-17 09:40:00,71.45,71.45,70.89,71.01,67500.0,57.1004,57.1004,56.6528,56.7487,67500.0
2015-04-17 09:45:00,70.97,71.02,70.92,70.98,24100.0,56.7168,56.7567,56.6768,56.7247,24100.0
2015-04-17 09:50:00,70.95,71.17,70.91,71.11,19300.0,56.7008,56.8766,56.6688,56.8286,19300.0
2015-04-17 09:55:00,71.11,71.14,71.05,71.06,22800.0,56.8286,56.8526,56.7807,56.7887,22800.0
2015-04-17 10:00:00,71.04,71.04,70.95,70.99,22100.0,56.7727,56.7727,56.7008,56.7327,22100.0
2015-04-17 10:05:00,70.98,70.99,70.84,70.91,29000.0,56.7247,56.7327,56.6129,56.6688,29000.0
2015-04-17 10:10:00,70.93,70.97,70.85,70.94,13200.0,56.6848,56.7168,56.6209,56.6928,13200.0
2015-04-17 10:15:00,70.95,71.0,70.92,70.96,22100.0,56.7008,56.7407,56.6768,56.7088,22100.0
2015-04-17 10:20:00,70.95,70.97,70.86,70.96,23700.0,56.7008,56.7168,56.6288,56.7088,23700.0
2015-04-17 10:25:00,70.93,70.97,70.89,70.94,18500.0,56.6848,56.7168,56.6528,56.6928,18500.0
2015-04-17 10:30:00,70.94,71.1,70.94,71.09,25700.0,56.6928,56.8206,56.6928,56.8127,25700.0
2015-04-17 10:35:00,71.09,71.15,71.07,71.12,38000.0,56.8127,56.8606,56.7967,56.8366,38000.0
2015-04-17 10:40:00,71.13,71.18,71.12,71.14,18600.0,56.8446,56.8846,56.8366,56.8526,18600.0
2015-04-17 10:45:00,71.14,71.18,71.1,71.11,27600.0,56.8526,56.8846,56.8206,56.8286,27600.0
2015-04-17 10:50:00,71.11,71.12,70.99,71.01,24000.0,56.8286,56.8366,56.7327,56.7487,24000.0
2015-04-17 10:55:00,71.01,71.04,70.99,71.01,15800.0,56.7487,56.7727,56.7327,56.7487,15800.0
2015-04-17 11:00:00,71.01,71.01,70.94,71.0,19700.0,56.7487,56.7487,56.6928,56.7407,19700.0
2015-04-17 11:05:00,70.98,70.98,70.92,70.97,19400.0,56.7247,56.7247,56.6768,56.7168,19400.0
2015-04-17 11:10:00,70.97,71.02,70.95,71.0,14500.0,56.7168,56.7567,56.7008,56.7407,14500.0
2015-04-17 11:15:00,70.99,71.04,70.98,71.01,16500.0,56.7327,56.7727,56.7247,56.7487,16500.0
2015-04-17 11:20:00,71.02,71.08,71.02,71.07,24700.0,56.7567,56.8047,56.7567,56.7967,24700.0
2015-04-17 11:25:00,71.07,71.07,70.94,71.03,38600.0,56.7967,56.7967,56.6928,56.7647,38600.0
2015-04-17 11:30:00,71.03,71.06,71.0,71.0,14800.0,56.7647,56.7887,56.7407,56.7407,14800.0
2015-04-17 11:35:00,71.01,71.03,70.91,70.92,26300.0,56.7487,56.7647,56.6688,56.6768,26300.0
2015-04-17 11:40:00,70.91,70.94,70.85,70.86,23100.0,56.6688,56.6928,56.6209,56.6288,23100.0
2015-04-17 11:45:00,70.86,70.91,70.85,70.91,14800.0,56.6288,56.6688,56.6209,56.6688,14800.0
2015-04-17 11:50:00,70.92,70.94,70.9,70.94,22600.0,56.6768,56.6928,56.6608,56.6928,22600.0
2015-04-17 11:55:00,70.94,70.99,70.94,70.94,19000.0,56.6928,56.7327,56.6928,56.6928,19000.0
2015-04-17 12:00:00,70.95,70.97,70.94,70.95,17100.0,56.7008,56.7168,56.6928,56.7008,17100.0
2015-04-17 12:05:00,70.95,70.96,70.92,70.92,13200.0,56.7008,56.7088,56.6768,56.6768,13200.0
2015-04-17 12:10:00,70.93,70.98,70.93,70.98,27100.0,56.6848,56.7247,56.6848,56.7247,27100.0
2015-04-17 12:15:00,70.99,71.0,70.92,70.93,18700.0,56.7327,56.7407,56.6768,56.6848,18700.0
2015-04-17 12:20:00,70.93,70.96,70.89,70.91,17900.0,56.6848,56.7088,56.6528,56.6688,17900.0
2015-04-17 12:25:00,70.9,70.93,70.86,70.9,17700.0,56.6608,56.6848,56.6288,56.6608,17700.0
2015-04-17 12:30:00,70.89,70.98,70.89,70.98,12100.0,56.6528,56.7247,56.6528,56.7247,12100.0
2015-04-17 12:35:00,70.97,71.04,70.96,71.01,21700.0,56.7168,56.7727,56.7088,56.7487,21700.0
2015-04-17 12:40:00,71.01,71.02,70.98,70.99,13800.0,56.7487,56.7567,56.7247,56.7327,13800.0
2015-04-17 12:45:00,70.99,71.05,70.98,71.05,12800.0,56.7327,56.7807,56.7247,56.7807,12800.0
2015-04-17 12:50:00,71.05,71.07,70.98,70.99,16600.0,56.7807,56.7967,56.7247,56.7327,16600.0
2015-04-17 12:55:00,71.0,71.06,71.0,71.05,9300.0,56.7407,56.7887,56.7407,56.7807,9300.0
2015-04-17 13:00:00,71.05,71.09,71.02,71.07,17900.0,56.7807,56.8127,56.7567,56.7967,17900.0
2015-04-17 13:05:00,71.07,71.08,71.01,71.06,23700.0,56.7967,56.8047,56.7487,56.7887,23700.0
2015-04-17 13:10:00,71.04,71.05,71.01,71.04,16500.0,56.7727,56.7807,56.7487,56.7727,16500.0
2015-04-17 13:15:00,71.04,71.06,71.03,71.05,11400.0,56.7727,56.7887,56.7647,56.7807,11400.0
2015-04-17 13:20:00,71.05,71.11,71.05,71.09,16600.0,56.7807,56.8286,56.7807,56.8127,16600.0
2015-04-17 13:25:00,71.09,71.1,70.96,70.97,30500.0,56.8127,56.8206,56.7088,56.7168,30500.0
2015-04-17 13:30:00,70.96,70.96,70.88,70.89,22700.0,56.7088,56.7088,56.6448,56.6528,22700.0
2015-04-17 13:35:00,70.89,70.92,70.88,70.91,18900.0,56.6528,56.6768,56.6448,56.6688,18900.0
2015-04-17 13:40:00,70.91,70.92,70.87,70.9,12900.0,56.6688,56.6768,56.6368,56.6608,12900.0
2015-04-17 13:45:00,70.89,70.96,70.88,70.92,24200.0,56.6528,56.7088,56.6448,56.6768,24200.0
2015-04-17 13:50:00,70.91,70.96,70.8,70.81,21100.0,56.6688,56.7088,56.5809,56.5889,21100.0
2015-04-17 13:55:00,70.82,70.84,70.78,70.83,16100.0,56.5969,56.6129,56.5649,56.6049,16100.0
2015-04-17 14:00:00,70.84,70.86,70.76,70.78,24200.0,56.6129,56.6288,56.5489,56.5649,24200.0
2015-04-17 14:05:00,70.78,70.79,70.63,70.64,38600.0,56.5649,56.5729,56.445,56.453,38600.0
2015-04-17 14:10:00,70.65,70.72,70.64,70.69,17900.0,56.461,56.517,56.453,56.493,17900.0
2015-04-17 14:15:00,70.68,70.68,70.58,70.67,23300.0,56.485,56.485,56.4051,56.477,23300.0
2015-04-17 14:20:00,70.66,70.73,70.66,70.73,10700.0,56.469,56.525,56.469,56.525,10700.0
2015-04-17 14:25:00,70.73,70.78,70.72,70.75,24400.0,56.525,56.5649,56.517,56.5409,24400.0
2015-04-17 14:30:00,70.75,70.81,70.72,70.8,100900.0,56.5409,56.5889,56.517,56.5809,100900.0
2015-04-17 14:35:00,70.8,70.86,70.78,70.82,29600.0,56.5809,56.6288,56.5649,56.5969,29600.0
2015-04-17 14:40:00,70.81,70.82,70.78,70.81,23700.0,56.5889,56.5969,56.5649,56.5889,23700.0
2015-04-17 14:45:00,70.82,70.83,70.74,70.75,41400.0,56.5969,56.6049,56.5329,56.5409,41400.0
2015-04-17 14:50:00,70.75,70.77,70.74,70.75,21100.0,56.5409,56.5569,56.5329,56.5409,21100.0
2015-04-17 14:55:00,70.76,70.82,70.75,70.81,25400.0,56.5489,56.5969,56.5409,56.5889,25400.0
2015-04-17 15:00:00,70.8,70.83,70.77,70.81,33200.0,56.5809,56.6049,56.5569,56.5889,33200.0
2015-04-17 15:05:00,70.81,70.83,70.79,70.8,28500.0,56.5889,56.6049,56.5729,56.5809,28500.0
2015-04-17 15:10:00,70.8,70.88,70.8,70.88,35600.0,56.5809,56.6448,56.5809,56.6448,35600.0
2015-04-17 15:15:00,70.88,70.92,70.84,70.84,37300.0,56.6448,56.6768,56.6129,56.6129,37300.0
2015-04-17 15:20:00,70.85,70.88,70.79,70.83,55700.0,56.6209,56.6448,56.5729,56.6049,55700.0
2015-04-17 15:25:00,70.83,70.92,70.82,70.91,40400.0,56.6049,56.6768,56.5969,56.6688,40400.0
2015-04-17 15:30:00,70.9,71.05,70.9,71.04,47000.0,56.6608,56.7807,56.6608,56.7727,47000.0
2015-04-17 15:35:00,71.04,71.06,70.98,71.03,71900.0,56.7727,56.7887,56.7247,56.7647,71900.0
2015-04-17 15:40:00,71.04,71.04,70.95,70.97,38400.0,56.7727,56.7727,56.7008,56.7168,38400.0
2015-04-17 15:45:00,70.96,70.98,70.86,70.87,43900.0,56.7088,56.7247,56.6288,56.6368,43900.0
2015-04-17 15:50:00,70.87,70.9,70.84,70.85,76800.0,56.6368,56.6608,56.6129,56.6209,76800.0
2015-04-17 15:55:00,70.84,70.9,70.79,70.85,248100.0,56.6129,56.6608,56.5729,56.6209,248100.0
2015-04-20 09:30:00,71.32,71.44,71.28,71.38,36100.0,56.9965,57.0924,56.9645,57.0444,36100.0
2015-04-20 09:35:00,71.44,71.49,71.37,71.38,18200.0,57.0924,57.1323,57.0364,57.0444,18200.0
2015-04-20 09:40:00,71.36,71.47,71.36,71.45,10100.0,57.0284,57.1163,57.0284,57.1004,10100.0
2015-04-20 09:45:00,71.45,71.61,71.44,71.57,9900.0,57.1004,57.2282,57.0924,57.1963,9900.0
2015-04-20 09:50:00,71.59,71.67,71.58,71.62,20400.0,57.2122,57.2762,57.2042,57.2362,20400.0
2015-04-20 09:55:00,71.62,71.65,71.6,71.62,15600.0,57.2362,57.2602,57.2202,57.2362,15600.0
2015-04-20 10:00:00,71.62,71.63,71.41,71.41,24700.0,57.2362,57.2442,57.0684,57.0684,24700.0
2015-04-20 10:05:00,71.41,71.41,71.36,71.39,27500.0,57.0684,57.0684,57.0284,57.0524,27500.0
2015-04-20 10:10:00,71.39,71.4,71.29,71.31,19200.0,57.0524,57.0604,56.9725,56.9885,19200.0
2015-04-20 10:15:00,71.32,71.34,71.28,71.34,16800.0,56.9965,57.0124,56.9645,57.0124,16800.0
2015-04-20 10:20:00,71.32,71.38,71.31,71.34,15600.0,56.9965,57.0444,56.9885,57.0124,15600.0
2015-04-20 10:25:00,71.34,71.41,71.32,71.37,32500.0,57.0124,57.0684,56.9965,57.0364,32500.0
2015-04-20 10:30:00,71.38,71.41,71.36,71.4,13100.0,57.0444,57.0684,57.0284,57.0604,13100.0
2015-04-20 10:35:00,71.4,71.41,71.35,71.35,31800.0,57.0604,57.0684,57.0204,57.0204,31800.0
2015-04-20 10:40:00,71.34,71.43,71.34,71.43,10200.0,57.0124,57.0844,57.0124,57.0844,10200.0
2015-04-20 10:45:00,71.42,71.46,71.4,71.44,14500.0,57.0764,57.1083,57.0604,57.0924,14500.0
2015-04-20 10:50:00,71.44,71.52,71.42,71.51,12200.0,57.0924,57.1563,57.0764,57.1483,12200.0
2015-04-20 10:55:00,71.51,71.61,71.5,71.57,12600.0,57.1483,57.2282,57.1403,57.1963,12600.0
2015-04-20 11:00:00,71.59,71.63,71.59,71.59,10600.0,57.2122,57.2442,57.2122,57.2122,10600.0
2015-04-20 11:05:00,71.59,71.61,71.59,71.59,10400.0,57.2122,57.2282,57.2122,57.2122,10400.0
2015-04-20 11:10:00,71.59,71.6,71.55,71.57,12600.0,57.2122,57.2202,57.1803,57.1963,12600.0
2015-04-20 11:15:00,71.57,71.58,71.55,71.56,17600.0,57.1963,57.2042,57.1803,57.1883,17600.0
2015-04-20 11:20:00,71.56,71.56,71.51,71.51,12800.0,57.1883,57.1883,57.1483,57.1483,12800.0
2015-04-20 11:25:00,71.51,71.53,71.48,71.48,24500.0,57.1483,57.1643,57.1243,57.1243,24500.0
2015-04-20 11:30:00,71.49,71.5,71.44,71.46,13900.0,57.1323,57.1403,57.0924,57.1083,13900.0
2015-04-20 11:35:00,71.47,71.49,71.41,71.41,10400.0,57.1163,57.1323,57.0684,57.0684,10400.0
2015-04-20 11:40:00,71.42,71.49,71.42,71.49,10500.0,57.0764,57.1323,57.0764,57.1323,10500.0
2015-04-20 11:45:00,71.49,71.49,71.44,71.44,15300.0,57.1323,57.1323,57.0924,57.0924,15300.0
2015-04-20 11:50:00,71.45,71.48,71.45,71.46,11400.0,57.1004,57.1243,57.1004,57.1083,11400.0
2015-04-20 11:55:00,71.47,71.47,71.42,71.45,13400.0,57.1163,57.1163,57.0764,57.1004,13400.0
2015-04-20 12:00:00,71.45,71.45,71.4,71.4,11800.0,57.1004,57.1004,57.0604,57.0604,11800.0
2015-04-20 12:05:00,71.4,71.41,71.3,71.31,12900.0,57.0604,57.0684,56.9805,56.9885,12900.0
2015-04-20 12:10:00,71.29,71.35,71.29,71.35,9700.0,56.9725,57.0204,56.9725,57.0204,9700.0
2015-04-20 12:15:00,71.34,71.38,71.33,71.38,7000.0,57.0124,57.0444,57.0045,57.0444,7000.0
2015-04-20 12:20:00,71.38,71.39,71.36,71.38,7100.0,57.0444,57.0524,57.0284,57.0444,7100.0
2015-04-20 12:25:00,71.39,71.43,71.38,71.42,13800.0,57.0524,57.0844,57.0444,57.0764,13800.0
2015-04-20 12:30:00,71.42,71.43,71.38,71.38,8100.0,57.0764,57.0844,57.0444,57.0444,8100.0
2015-04-20 12:35:00,71.38,71.39,71.31,71.31,7000.0,57.0444,57.0524,56.9885,56.9885,7000.0
2015-04-20 12:40:00,71.31,71.32,71.28,71.29,13100.0,56.9885,56.9965,56.9645,56.9725,13100.0
2015-04-20 12:45:00,71.28,71.32,71.26,71.32,25900.0,56.9645,56.9965,56.9485,56.9965,25900.0
2015-04-20 12:50:00,71.33,71.37,71.33,71.35,16200.0,57.0045,57.0364,57.0045,57.0204,16200.0
2015-04-20 12:55:00,71.34,71.35,71.33,71.34,4200.0,57.0124,57.0204,57.0045,57.0124,4200.0
2015-04-20 13:00:00,71.33,71.34,71.29,71.31,11500.0,57.0045,57.0124,56.9725,56.9885,11500.0
2015-04-20 13:05:00,71.3,71.31,71.26,71.26,9700.0,56.9805,56.9885,56.9485,56.9485,9700.0
2015-04-20 13:10:00,71.27,71.35,71.27,71.34,11200.0,56.9565,57.0204,56.9565,57.0124,11200.0
2015-04-20 13:15:00,71.34,71.34,71.26,71.26,5600.0,57.0124,57.0124,56.9485,56.9485,5600.0
2015-04-20 13:20:00,71.26,71.27,71.24,71.25,8300.0,56.9485,56.9565,56.9325,56.9405,8300.0
2015-04-20 13:25:00,71.26,71.28,71.24,71.26,5400.0,56.9485,56.9645,56.9325,56.9485,5400.0
2015-04-20 13:30:00,71.28,71.29,71.27,71.27,7100.0,56.9645,56.9725,56.9565,56.9565,7100.0
2015-04-20 13:35:00,71.27,71.37,71.27,71.33,38600.0,56.9565,57.0364,56.9565,57.0045,38600.0
2015-04-20 13:40:00,71.32,71.33,71.28,71.28,7700.0,56.9965,57.0045,56.9645,56.9645,7700.0
2015-04-20 13:45:00,71.28,71.31,71.25,71.3,8400.0,56.9645,56.9885,56.9405,56.9805,8400.0
2015-04-20 13:50:00,71.28,71.31,71.27,71.31,12900.0,56.9645,56.9885,56.9565,56.9885,12900.0
2015-04-20 13:55:00,71.3,71.34,71.3,71.31,7900.0,56.9805,57.0124,56.9805,56.9885,7900.0
2015-04-20 14:00:00,71.31,71.37,71.3,71.34,13300.0,56.9885,57.0364,56.9805,57.0124,13300.0
2015-04-20 14:05:00,71.33,71.34,71.28,71.28,5100.0,57.0045,57.0124,56.9645,56.9645,5100.0
2015-04-20 14:10:00,71.28,71.31,71.26,71.29,9100.0,56.9645,56.9885,56.9485,56.9725,9100.0
2015-04-20 14:15:00,71.28,71.34,71.28,71.33,7700.0,56.9645,57.0124,56.9645,57.0045,7700.0
2015-04-20 14:20:00,71.34,71.36,71.34,71.34,9700.0,57.0124,57.0284,57.0124,57.0124,9700.0
2015-04-20 14:25:00,71.34,71.37,71.34,71.37,17000.0,57.0124,57.0364,57.0124,57.0364,17000.0
2015-04-20 14:30:00,71.37,71.38,71.3,71.3,12000.0,57.0364,57.0444,56.9805,56.9805,12000.0
2015-04-20 14:35:00,71.3,71.37,71.3,71.37,15600.0,56.9805,57.0364,56.9805,57.0364,15600.0
2015-04-20 14:40:00,71.37,71.41,71.36,71.39,13900.0,57.0364,57.0684,57.0284,57.0524,13900.0
2015-04-20 14:45:00,71.39,71.42,71.38,71.4,13100.0,57.0524,57.0764,57.0444,57.0604,13100.0
2015-04-20 14:50:00,71.4,71.42,71.31,71.35,8300.0,57.0604,57.0764,56.9885,57.0204,8300.0
2015-04-20 14:55:00,71.36,71.42,71.36,71.41,14100.0,57.0284,57.0764,57.0284,57.0684,14100.0
2015-04-20 15:00:00,71.41,71.47,71.39,71.47,28800.0,57.0684,57.1163,57.0524,57.1163,28800.0
2015-04-20 15:05:00,71.46,71.53,71.46,71.53,29500.0,57.1083,57.1643,57.1083,57.1643,29500.0
2015-04-20 15:10:00,71.53,71.54,71.51,71.51,41400.0,57.1643,57.1723,57.1483,57.1483,41400.0
2015-04-20 15:15:00,71.51,71.54,71.51,71.52,9400.0,57.1483,57.1723,57.1483,57.1563,9400.0
2015-04-20 15:20:00,71.52,71.53,71.5,71.5,17600.0,57.1563,57.1643,57.1403,57.1403,17600.0
2015-04-20 15:25:00,71.5,71.51,71.42,71.44,19500.0,57.1403,57.1483,57.0764,57.0924,19500.0
2015-04-20 15:30:00,71.44,71.48,71.44,71.44,13900.0,57.0924,57.1243,57.0924,57.0924,13900.0
2015-04-20 15:35:00,71.45,71.47,71.42,71.42,23000.0,57.1004,57.1163,57.0764,57.0764,23000.0
2015-04-20 15:40:00,71.42,71.44,71.37,71.4,19000.0,57.0764,57.0924,57.0364,57.0604,19000.0
2015-04-20 15:45:00,71.39,71.43,71.39,71.4,24700.0,57.0524,57.0844,57.0524,57.0604,24700.0
2015-04-20 15:50:00,71.4,71.41,71.36,71.39,37300.0,57.0604,57.0684,57.0284,57.0524,37300.0
2015-04-20 15:55:00,71.38,71.39,71.32,71.34,76900.0,57.0444,57.0524,56.9965,57.0124,76900.0
2015-04-21 09:30:00,71.33,71.54,71.17,71.23,60300.0,57.0045,57.1723,56.8766,56.9245,60300.0
2015-04-21 09:35:00,71.25,71.3,71.03,71.08,26700.0,56.9405,56.9805,56.7647,56.8047,26700.0
2015-04-21 09:40:00,71.08,71.08,70.91,70.97,18400.0,56.8047,56.8047,56.6688,56.7168,18400.0
2015-04-21 09:45:00,71.01,71.2,71.0,71.16,14100.0,56.7487,56.9006,56.7407,56.8686,14100.0
2015-04-21 09:50:00,71.17,71.21,71.09,71.13,7700.0,56.8766,56.9086,56.8127,56.8446,7700.0
2015-04-21 09:55:00,71.14,71.17,71.04,71.06,10200.0,56.8526,56.8766,56.7727,56.7887,10200.0
2015-04-21 10:00:00,71.07,71.18,71.07,71.09,24900.0,56.7967,56.8846,56.7967,56.8127,24900.0
2015-04-21 10:05:00,71.09,71.1,71.0,71.05,8700.0,56.8127,56.8206,56.7407,56.7807,8700.0
2015-04-21 10:10:00,71.05,71.07,70.98,70.98,13700.0,56.7807,56.7967,56.7247,56.7247,13700.0
2015-04-21 10:15:00,70.96,71.0,70.9,70.94,12900.0,56.7088,56.7407,56.6608,56.6928,12900.0
2015-04-21 10:20:00,70.94,71.0,70.93,70.98,13100.0,56.6928,56.7407,56.6848,56.7247,13100.0
2015-04-21 10:25:00,70.98,70.98,70.91,70.92,10000.0,56.7247,56.7247,56.6688,56.6768,10000.0
2015-04-21 10:30:00,70.93,70.93,70.83,70.9,15500.0,56.6848,56.6848,56.6049,56.6608,15500.0
2015-04-21 10:35:00,70.9,70.91,70.79,70.79,12900.0,56.6608,56.6688,56.5729,56.5729,12900.0
2015-04-21 10:40:00,70.81,70.82,70.72,70.75,9800.0,56.5889,56.5969,56.517,56.5409,9800.0
2015-04-21 10:45:00,70.76,70.8,70.75,70.77,13500.0,56.5489,56.5809,56.5409,56.5569,13500.0
2015-04-21 10:50:00,70.78,70.91,70.77,70.9,14000.0,56.5649,56.6688,56.5569,56.6608,14000.0
2015-04-21 10:55:00,70.9,70.94,70.89,70.93,20300.0,56.6608,56.6928,56.6528,56.6848,20300.0
2015-04-21 11:00:00,70.93,71.05,70.92,71.05,22600.0,56.6848,56.7807,56.6768,56.7807,22600.0
2015-04-21 11:05:00,71.05,71.09,71.04,71.08,20500.0,56.7807,56.8127,56.7727,56.8047,20500.0
2015-04-21 11:10:00,71.1,71.12,71.08,71.12,22100.0,56.8206,56.8366,56.8047,56.8366,22100.0
2015-04-21 11:15:00,71.11,71.16,71.11,71.14,21800.0,56.8286,56.8686,56.8286,56.8526,21800.0
2015-04-21 11:20:00,71.14,71.15,71.05,71.1,23200.0,56.8526,56.8606,56.7807,56.8206,23200.0
2015-04-21 11:25:00,71.09,71.12,71.03,71.03,18300.0,56.8127,56.8366,56.7647,56.7647,18300.0
2015-04-21 11:30:00,71.02,71.1,71.0,71.04,15900.0,56.7567,56.8206,56.7407,56.7727,15900.0
2015-04-21 11:35:00,71.03,71.07,71.02,71.04,12500.0,56.7647,56.7967,56.7567,56.7727,12500.0
2015-04-21 11:40:00,71.01,71.01,70.92,70.92,20800.0,56.7487,56.7487,56.6768,56.6768,20800.0
2015-04-21 11:45:00,70.92,70.95,70.85,70.95,22500.0,56.6768,56.7008,56.6209,56.7008,22500.0
2015-04-21 11:50:00,70.95,70.96,70.88,70.95,13700.0,56.7008,56.7088,56.6448,56.7008,13700.0
2015-04-21 11:55:00,70.96,70.98,70.93,70.98,10500.0,56.7088,56.7247,56.6848,56.7247,10500.0
2015-04-21 12:00:00,70.98,71.02,70.97,71.01,13100.0,56.7247,56.7567,56.7168,56.7487,13100.0
2015-04-21 12:05:00,71.0,71.02,70.98,71.01,12100.0,56.7407,56.7567,56.7247,56.7487,12100.0
2015-04-21 12:10:00,71.02,71.03,70.97,70.97,12300.0,56.7567,56.7647,56.7168,56.7168,12300.0
2015-04-21 12:15:00,70.97,70.98,70.93,70.94,11100.0,56.7168,56.7247,56.6848,56.6928,11100.0
2015-04-21 12:20:00,70.95,71.0,70.94,70.98,10900.0,56.7008,56.7407,56.6928,56.7247,10900.0
2015-04-21 12:25:00,70.98,71.02,70.97,70.99,9600.0,56.7247,56.7567,56.7168,56.7327,9600.0
2015-04-21 12:30:00,70.99,70.99,70.95,70.97,11400.0,56.7327,56.7327,56.7008,56.7168,11400.0
2015-04-21 12:35:00,70.97,71.0,70.95,71.0,14100.0,56.7168,56.7407,56.7008,56.7407,14100.0
2015-04-21 12:40:00,71.0,71.0,70.88,70.9,11000.0,56.7407,56.7407,56.6448,56.6608,11000.0
2015-04-21 12:45:00,70.89,70.93,70.87,70.92,10300.0,56.6528,56.6848,56.6368,56.6768,10300.0
2015-04-21 12:50:00,70.92,70.95,70.92,70.94,5000.0,56.6768,56.7008,56.6768,56.6928,5000.0
2015-04-21 12:55:00,70.95,70.97,70.94,70.96,5200.0,56.7008,56.7168,56.6928,56.7088,5200.0
2015-04-21 13:00:00,70.96,70.97,70.95,70.97,6100.0,56.7088,56.7168,56.7008,56.7168,6100.0
2015-04-21 13:05:00,70.97,70.97,70.95,70.97,10100.0,56.7168,56.7168,56.7008,56.7168,10100.0
2015-04-21 13:10:00,70.96,71.05,70.95,71.04,12800.0,56.7088,56.7807,56.7008,56.7727,12800.0
2015-04-21 13:15:00,71.04,71.05,71.01,71.02,10400.0,56.7727,56.7807,56.7487,56.7567,10400.0
2015-04-21 13:20:00,71.03,71.09,71.03,71.09,4100.0,56.7647,56.8127,56.7647,56.8127,4100.0
2015-04-21 13:25:00,71.09,71.1,71.05,71.05,9100.0,56.8127,56.8206,56.7807,56.7807,9100.0
2015-04-21 13:30:00,71.06,71.07,71.0,71.01,13300.0,56.7887,56.7967,56.7407,56.7487,13300.0
2015-04-21 13:35:00,71.01,71.01,70.92,70.94,10500.0,56.7487,56.7487,56.6768,56.6928,10500.0
2015-04-21 13:40:00,70.94,70.99,70.93,70.98,16000.0,56.6928,56.7327,56.6848,56.7247,16000.0
2015-04-21 13:45:00,70.98,71.05,70.97,70.97,13600.0,56.7247,56.7807,56.7168,56.7168,13600.0
2015-04-21 13:50:00,70.98,71.0,70.97,70.99,7200.0,56.7247,56.7407,56.7168,56.7327,7200.0
2015-04-21 13:55:00,70.99,71.0,70.95,70.95,8200.0,56.7327,56.7407,56.7008,56.7008,8200.0
2015-04-21 14:00:00,70.94,70.96,70.9,70.96,11400.0,56.6928,56.7088,56.6608,56.7088,11400.0
2015-04-21 14:05:00,70.97,70.97,70.89,70.95,9200.0,56.7168,56.7168,56.6528,56.7008,9200.0
2015-04-21 14:10:00,70.94,70.95,70.9,70.91,16300.0,56.6928,56.7008,56.6608,56.6688,16300.0
2015-04-21 14:15:00,70.92,70.99,70.92,70.97,12700.0,56.6768,56.7327,56.6768,56.7168,12700.0
2015-04-21 14:20:00,70.97,71.0,70.94,70.99,11600.0,56.7168,56.7407,56.6928,56.7327,11600.0
2015-04-21 14:25:00,70.98,71.08,70.98,71.04,10100.0,56.7247,56.8047,56.7247,56.7727,10100.0
2015-04-21 14:30:00,71.05,71.06,71.0,71.03,9700.0,56.7807,56.7887,56.7407,56.7647,9700.0
2015-04-21 14:35:00,71.02,71.02,70.98,70.99,7700.0,56.7567,56.7567,56.7247,56.7327,7700.0
2015-04-21 14:40:00,71.0,71.03,70.99,71.02,11300.0,56.7407,56.7647,56.7327,56.7567,11300.0
2015-04-21 14:45:00,71.01,71.01,70.95,70.99,17600.0,56.7487,56.7487,56.7008,56.7327,17600.0
2015-04-21 14:50:00,70.99,71.0,70.95,70.95,14600.0,56.7327,56.7407,56.7008,56.7008,14600.0
2015-04-21 14:55:00,70.96,70.97,70.93,70.93,9700.0,56.7088,56.7168,56.6848,56.6848,9700.0
2015-04-21 15:00:00,70.94,70.98,70.94,70.97,16700.0,56.6928,56.7247,56.6928,56.7168,16700.0
2015-04-21 15:05:00,70.96,71.02,70.94,71.0,17400.0,56.7088,56.7567,56.6928,56.7407,17400.0
2015-04-21 15:10:00,71.0,71.0,70.95,70.95,19900.0,56.7407,56.7407,56.7008,56.7008,19900.0
2015-04-21 15:15:00,70.96,70.96,70.91,70.92,18700.0,56.7088,56.7088,56.6688,56.6768,18700.0
2015-04-21 15:20:00,70.93,70.94,70.88,70.93,18200.0,56.6848,56.6928,56.6448,56.6848,18200.0
2015-04-21 15:25:00,70.92,70.92,70.83,70.88,17100.0,56.6768,56.6768,56.6049,56.6448,17100.0
2015-04-21 15:30:00,70.89,70.9,70.82,70.84,19600.0,56.6528,56.6608,56.5969,56.6129,19600.0
2015-04-21 15:35:00,70.84,70.88,70.83,70.87,27400.0,56.6129,56.6448,56.6049,56.6368,27400.0
2015-04-21 15:40:00,70.87,70.92,70.86,70.87,29800.0,56.6368,56.6768,56.6288,56.6368,29800.0
2015-04-21 15:45:00,70.87,70.87,70.78,70.78,40700.0,56.6368,56.6368,56.5649,56.5649,40700.0
2015-04-21 15:50:00,70.78,70.83,70.77,70.81,22300.0,56.5649,56.6049,56.5569,56.5889,22300.0
2015-04-21 15:55:00,70.8,70.83,70.79,70.83,102700.0,56.5809,56.6049,56.5729,56.6049,102700.0
2015-04-22 09:30:00,70.77,70.97,70.77,70.92,37800.0,56.5569,56.7168,56.5569,56.6768,37800.0
2015-04-22 09:35:00,70.91,70.91,70.64,70.64,27900.0,56.6688,56.6688,56.453,56.453,27900.0
2015-04-22 09:40:00,70.64,70.76,70.58,70.62,70500.0,56.453,56.5489,56.4051,56.437,70500.0
2015-04-22 09:45:00,70.63,70.63,70.52,70.54,15400.0,56.445,56.445,56.3571,56.3731,15400.0
2015-04-22 09:50:00,70.53,70.55,70.44,70.48,12100.0,56.3651,56.3811,56.2932,56.3252,12100.0
2015-04-22 09:55:00,70.48,70.58,70.44,70.53,18900.0,56.3252,56.4051,56.2932,56.3651,18900.0
2015-04-22 10:00:00,70.55,70.65,70.43,70.46,28500.0,56.3811,56.461,56.2852,56.3092,28500.0
2015-04-22 10:05:00,70.48,70.59,70.47,70.57,14100.0,56.3252,56.4131,56.3172,56.3971,14100.0
2015-04-22 10:10:00,70.55,70.59,70.48,70.54,13300.0,56.3811,56.4131,56.3252,56.3731,13300.0
2015-04-22 10:15:00,70.54,70.57,70.4,70.57,13700.0,56.3731,56.3971,56.2612,56.3971,13700.0
2015-04-22 10:20:00,70.59,70.65,70.55,70.65,14300.0,56.4131,56.461,56.3811,56.461,14300.0
2015-04-22 10:25:00,70.64,70.78,70.63,70.73,22500.0,56.453,56.5649,56.445,56.525,22500.0
2015-04-22 10:30:00,70.74,70.79,70.73,70.77,97200.0,56.5329,56.5729,56.525,56.5569,97200.0
2015-04-22 10:35:00,70.77,70.77,70.66,70.71,17500.0,56.5569,56.5569,56.469,56.509,17500.0
2015-04-22 10:40:00,70.71,70.84,70.67,70.84,16300.0,56.509,56.6129,56.477,56.6129,16300.0
2015-04-22 10:45:00,70.85,70.96,70.84,70.95,14900.0,56.6209,56.7088,56.6129,56.7008,14900.0
2015-04-22 10:50:00,70.96,70.96,70.87,70.9,16000.0,56.7088,56.7088,56.6368,56.6608,16000.0
2015-04-22 10:55:00,70.91,70.97,70.9,70.91,15300.0,56.6688,56.7168,56.6608,56.6688,15300.0
2015-04-22 11:00:00,70.91,70.97,70.91,70.95,12400.0,56.6688,56.7168,56.6688,56.7008,12400.0
2015-04-22 11:05:00,70.95,70.95,70.87,70.9,11400.0,56.7008,56.7008,56.6368,56.6608,11400.0
2015-04-22 11:10:00,70.9,70.94,70.84,70.84,16900.0,56.6608,56.6928,56.6129,56.6129,16900.0
2015-04-22 11:15:00,70.85,70.92,70.84,70.84,15700.0,56.6209,56.6768,56.6129,56.6129,15700.0
2015-04-22 11:20:00,70.84,70.87,70.76,70.76,13000.0,56.6129,56.6368,56.5489,56.5489,13000.0
2015-04-22 11:25:00,70.76,70.83,70.75,70.83,18100.0,56.5489,56.6049,56.5409,56.6049,18100.0
2015-04-22 11:30:00,70.83,70.88,70.83,70.88,13500.0,56.6049,56.6448,56.6049,56.6448,13500.0
2015-04-22 11:35:00,70.87,70.87,70.79,70.83,11300.0,56.6368,56.6368,56.5729,56.6049,11300.0
2015-04-22 11:40:00,70.84,70.86,70.79,70.86,10900.0,56.6129,56.6288,56.5729,56.6288,10900.0
2015-04-22 11:45:00,70.87,70.93,70.87,70.93,8300.0,56.6368,56.6848,56.6368,56.6848,8300.0
2015-04-22 11:50:00,70.92,70.93,70.88,70.91,11400.0,56.6768,56.6848,56.6448,56.6688,11400.0
2015-04-22 11:55:00,70.9,70.91,70.87,70.9,10800.0,56.6608,56.6688,56.6368,56.6608,10800.0
2015-04-22 12:00:00,70.91,70.93,70.85,70.86,10900.0,56.6688,56.6848,56.6209,56.6288,10900.0
2015-04-22 12:05:00,70.85,70.86,70.76,70.76,9800.0,56.6209,56.6288,56.5489,56.5489,9800.0
2015-04-22 12:10:00,70.75,70.76,70.72,70.73,13000.0,56.5409,56.5489,56.517,56.525,13000.0
2015-04-22 12:15:00,70.75,70.79,70.75,70.77,5700.0,56.5409,56.5729,56.5409,56.5569,5700.0
2015-04-22 12:20:00,70.77,70.87,70.77,70.84,11500.0,56.5569,56.6368,56.5569,56.6129,11500.0
2015-04-22 12:25:00,70.84,70.86,70.79,70.85,37700.0,56.6129,56.6288,56.5729,56.6209,37700.0
2015-04-22 12:30:00,70.86,70.89,70.84,70.86,11100.0,56.6288,56.6528,56.6129,56.6288,11100.0
2015-04-22 12:35:00,70.87,70.93,70.86,70.92,14600.0,56.6368,56.6848,56.6288,56.6768,14600.0
2015-04-22 12:40:00,70.91,70.93,70.88,70.91,5400.0,56.6688,56.6848,56.6448,56.6688,5400.0
2015-04-22 12:45:00,70.91,70.94,70.89,70.89,3800.0,56.6688,56.6928,56.6528,56.6528,3800.0
2015-04-22 12:50:00,70.89,70.98,70.87,70.95,8600.0,56.6528,56.7247,56.6368,56.7008,8600.0
2015-04-22 12:55:00,70.95,70.98,70.95,70.97,6500.0,56.7008,56.7247,56.7008,56.7168,6500.0
2015-04-22 13:00:00,70.98,70.98,70.9,70.95,6500.0,56.7247,56.7247,56.6608,56.7008,6500.0
2015-04-22 13:05:00,70.93,70.94,70.9,70.92,4900.0,56.6848,56.6928,56.6608,56.6768,4900.0
2015-04-22 13:10:00,70.92,70.94,70.91,70.92,12600.0,56.6768,56.6928,56.6688,56.6768,12600.0
2015-04-22 13:15:00,70.92,70.98,70.92,70.94,7000.0,56.6768,56.7247,56.6768,56.6928,7000.0
2015-04-22 13:20:00,70.95,70.98,70.95,70.98,117600.0,56.7008,56.7247,56.7008,56.7247,117600.0
2015-04-22 13:25:00,70.97,70.98,70.92,70.92,21000.0,56.7168,56.7247,56.6768,56.6768,21000.0
2015-04-22 13:30:00,70.92,70.96,70.91,70.94,7100.0,56.6768,56.7088,56.6688,56.6928,7100.0
2015-04-22 13:35:00,70.94,70.94,70.88,70.89,7500.0,56.6928,56.6928,56.6448,56.6528,7500.0
2015-04-22 13:40:00,70.89,70.98,70.89,70.97,7200.0,56.6528,56.7247,56.6528,56.7168,7200.0
2015-04-22 13:45:00,70.97,70.98,70.92,70.92,11200.0,56.7168,56.7247,56.6768,56.6768,11200.0
2015-04-22 13:50:00,70.91,70.94,70.89,70.94,10300.0,56.6688,56.6928,56.6528,56.6928,10300.0
2015-04-22 13:55:00,70.95,71.0,70.93,70.98,7600.0,56.7008,56.7407,56.6848,56.7247,7600.0
2015-04-22 14:00:00,70.98,70.98,70.94,70.95,4000.0,56.7247,56.7247,56.6928,56.7008,4000.0
2015-04-22 14:05:00,70.95,71.02,70.95,71.0,31600.0,56.7008,56.7567,56.7008,56.7407,31600.0
2015-04-22 14:10:00,71.0,71.0,70.93,70.93,9400.0,56.7407,56.7407,56.6848,56.6848,9400.0
2015-04-22 14:15:00,70.93,70.96,70.9,70.91,7300.0,56.6848,56.7088,56.6608,56.6688,7300.0
2015-04-22 14:20:00,70.9,70.97,70.9,70.96,14900.0,56.6608,56.7168,56.6608,56.7088,14900.0
2015-04-22 14:25:00,70.97,70.99,70.93,70.93,6500.0,56.7168,56.7327,56.6848,56.6848,6500.0
2015-04-22 14:30:00,70.92,71.01,70.92,71.0,12500.0,56.6768,56.7487,56.6768,56.7407,12500.0
2015-04-22 14:35:00,71.0,71.0,70.93,70.93,5900.0,56.7407,56.7407,56.6848,56.6848,5900.0
2015-04-22 14:40:00,70.93,70.96,70.92,70.93,5400.0,56.6848,56.7088,56.6768,56.6848,5400.0
2015-04-22 14:45:00,70.93,70.95,70.92,70.94,11600.0,56.6848,56.7008,56.6768,56.6928,11600.0
2015-04-22 14:50:00,70.93,70.94,70.86,70.86,9300.0,56.6848,56.6928,56.6288,56.6288,9300.0
2015-04-22 14:55:00,70.87,70.87,70.83,70.83,21200.0,56.6368,56.6368,56.6049,56.6049,21200.0
2015-04-22 15:00:00,70.84,70.95,70.83,70.91,10200.0,56.6129,56.7008,56.6049,56.6688,10200.0
2015-04-22 15:05:00,70.91,70.93,70.88,70.9,13700.0,56.6688,56.6848,56.6448,56.6608,13700.0
2015-04-22 15:10:00,70.91,70.94,70.89,70.94,11300.0,56.6688,56.6928,56.6528,56.6928,11300.0
2015-04-22 15:15:00,70.94,70.94,70.91,70.92,9200.0,56.6928,56.6928,56.6688,56.6768,9200.0
2015-04-22 15:20:00,70.91,70.97,70.88,70.97,12500.0,56.6688,56.7168,56.6448,56.7168,12500.0
2015-04-22 15:25:00,70.96,70.98,70.95,70.97,6600.0,56.7088,56.7247,56.7008,56.7168,6600.0
2015-04-22 15:30:00,70.96,70.96,70.86,70.87,14000.0,56.7088,56.7088,56.6288,56.6368,14000.0
2015-04-22 15:35:00,70.87,70.89,70.83,70.89,24300.0,56.6368,56.6528,56.6049,56.6528,24300.0
2015-04-22 15:40:00,70.89,70.89,70.81,70.83,18100.0,56.6528,56.6528,56.5889,56.6049,18100.0
2015-04-22 15:45:00,70.83,70.89,70.82,70.87,17500.0,56.6049,56.6528,56.5969,56.6368,17500.0
2015-04-22 15:50:00,70.86,70.9,70.86,70.88,25400.0,56.6288,56.6608,56.6288,56.6448,25400.0
2015-04-22 15:55:00,70.87,70.9,70.86,70.87,68300.0,56.6368,56.6608,56.6288,56.6368,68300.0
2015-04-23 09:30:00,70.68,70.88,70.6,70.88,25400.0,56.485,56.6448,56.4211,56.6448,25400.0
2015-04-23 09:35:00,70.91,71.0,70.87,70.96,13400.0,56.6688,56.7407,56.6368,56.7088,13400.0
2015-04-23 09:40:00,70.99,71.02,70.93,71.0,12700.0,56.7327,56.7567,56.6848,56.7407,12700.0
2015-04-23 09:45:00,71.0,71.0,70.91,70.98,10300.0,56.7407,56.7407,56.6688,56.7247,10300.0
2015-04-23 09:50:00,70.98,70.98,70.87,70.92,20400.0,56.7247,56.7247,56.6368,56.6768,20400.0
2015-04-23 09:55:00,70.96,71.03,70.92,70.98,21200.0,56.7088,56.7647,56.6768,56.7247,21200.0
2015-04-23 10:00:00,70.98,71.08,70.95,70.99,14700.0,56.7247,56.8047,56.7008,56.7327,14700.0
2015-04-23 10:05:00,70.99,71.03,70.93,70.97,85900.0,56.7327,56.7647,56.6848,56.7168,85900.0
2015-04-23 10:10:00,70.99,71.0,70.93,70.99,34200.0,56.7327,56.7407,56.6848,56.7327,34200.0
2015-04-23 10:15:00,70.99,71.02,70.8,70.82,34200.0,56.7327,56.7567,56.5809,56.5969,34200.0
2015-04-23 10:20:00,70.83,70.83,70.74,70.79,19200.0,56.6049,56.6049,56.5329,56.5729,19200.0
2015-04-23 10:25:00,70.8,70.93,70.8,70.92,16000.0,56.5809,56.6848,56.5809,56.6768,16000.0
2015-04-23 10:30:00,70.91,70.95,70.88,70.91,22200.0,56.6688,56.7008,56.6448,56.6688,22200.0
2015-04-23 10:35:00,70.93,70.95,70.87,70.88,10000.0,56.6848,56.7008,56.6368,56.6448,10000.0
2015-04-23 10:40:00,70.9,70.93,70.84,70.89,14300.0,56.6608,56.6848,56.6129,56.6528,14300.0
2015-04-23 10:45:00,70.89,70.9,70.82,70.88,18200.0,56.6528,56.6608,56.5969,56.6448,18200.0
2015-04-23 10:50:00,70.9,70.9,70.81,70.88,8400.0,56.6608,56.6608,56.5889,56.6448,8400.0
2015-04-23 10:55:00,70.88,70.89,70.77,70.77,15700.0,56.6448,56.6528,56.5569,56.5569,15700.0
2015-04-23 11:00:00,70.77,70.85,70.77,70.82,9700.0,56.5569,56.6209,56.5569,56.5969,9700.0
2015-04-23 11:05:00,70.81,70.91,70.81,70.85,31400.0,56.5889,56.6688,56.5889,56.6209,31400.0
2015-04-23 11:10:00,70.86,70.88,70.81,70.88,12200.0,56.6288,56.6448,56.5889,56.6448,12200.0
2015-04-23 11:15:00,70.88,70.88,70.82,70.84,7800.0,56.6448,56.6448,56.5969,56.6129,7800.0
2015-04-23 11:20:00,70.84,70.86,70.8,70.82,8500.0,56.6129,56.6288,56.5809,56.5969,8500.0
2015-04-23 11:25:00,70.8,70.86,70.78,70.86,10900.0,56.5809,56.6288,56.5649,56.6288,10900.0
2015-04-23 11:30:00,70.85,70.87,70.8,70.86,23300.0,56.6209,56.6368,56.5809,56.6288,23300.0
2015-04-23 11:35:00,70.85,70.91,70.85,70.91,10700.0,56.6209,56.6688,56.6209,56.6688,10700.0
2015-04-23 11:40:00,70.91,70.91,70.88,70.88,12400.0,56.6688,56.6688,56.6448,56.6448,12400.0
2015-04-23 11:45:00,70.88,70.91,70.84,70.87,17400.0,56.6448,56.6688,56.6129,56.6368,17400.0
2015-04-23 11:50:00,70.86,71.03,70.86,71.02,50600.0,56.6288,56.7647,56.6288,56.7567,50600.0
2015-04-23 11:55:00,71.02,71.07,71.0,71.02,24400.0,56.7567,56.7967,56.7407,56.7567,24400.0
2015-04-23 12:00:00,71.02,71.03,70.99,71.02,30000.0,56.7567,56.7647,56.7327,56.7567,30000.0
2015-04-23 12:05:00,71.04,71.08,71.04,71.06,10600.0,56.7727,56.8047,56.7727,56.7887,10600.0
2015-04-23 12:10:00,71.04,71.11,71.04,71.08,9400.0,56.7727,56.8286,56.7727,56.8047,9400.0
2015-04-23 12:15:00,71.09,71.13,71.08,71.12,8800.0,56.8127,56.8446,56.8047,56.8366,8800.0
2015-04-23 12:20:00,71.14,71.16,71.09,71.1,11600.0,56.8526,56.8686,56.8127,56.8206,11600.0
2015-04-23 12:25:00,71.11,71.14,71.1,71.13,8500.0,56.8286,56.8526,56.8206,56.8446,8500.0
2015-04-23 12:30:00,71.13,71.13,71.05,71.06,15700.0,56.8446,56.8446,56.7807,56.7887,15700.0
2015-04-23 12:35:00,71.07,71.21,71.06,71.21,12100.0,56.7967,56.9086,56.7887,56.9086,12100.0
2015-04-23 12:40:00,71.23,71.28,71.18,71.18,16600.0,56.9245,56.9645,56.8846,56.8846,16600.0
2015-04-23 12:45:00,71.18,71.19,71.15,71.15,6000.0,56.8846,56.8926,56.8606,56.8606,6000.0
2015-04-23 12:50:00,71.15,71.18,71.12,71.18,23200.0,56.8606,56.8846,56.8366,56.8846,23200.0
2015-04-23 12:55:00,71.2,71.22,71.18,71.22,4500.0,56.9006,56.9165,56.8846,56.9165,4500.0
2015-04-23 13:00:00,71.23,71.24,71.21,71.22,7200.0,56.9245,56.9325,56.9086,56.9165,7200.0
2015-04-23 13:05:00,71.22,71.22,71.15,71.17,7700.0,56.9165,56.9165,56.8606,56.8766,7700.0
2015-04-23 13:10:00,71.17,71.19,71.13,71.14,9300.0,56.8766,56.8926,56.8446,56.8526,9300.0
2015-04-23 13:15:00,71.13,71.15,71.06,71.09,6600.0,56.8446,56.8606,56.7887,56.8127,6600.0
2015-04-23 13:20:00,71.08,71.12,71.08,71.1,8900.0,56.8047,56.8366,56.8047,56.8206,8900.0
2015-04-23 13:25:00,71.11,71.11,71.06,71.06,8800.0,56.8286,56.8286,56.7887,56.7887,8800.0
2015-04-23 13:30:00,71.06,71.08,71.04,71.06,9900.0,56.7887,56.8047,56.7727,56.7887,9900.0
2015-04-23 13:35:00,71.05,71.06,71.01,71.03,7400.0,56.7807,56.7887,56.7487,56.7647,7400.0
2015-04-23 13:40:00,71.02,71.06,71.01,71.06,6000.0,56.7567,56.7887,56.7487,56.7887,6000.0
2015-04-23 13:45:00,71.06,71.14,71.05,71.14,7300.0,56.7887,56.8526,56.7807,56.8526,7300.0
2015-04-23 13:50:00,71.14,71.15,71.08,71.08,10900.0,56.8526,56.8606,56.8047,56.8047,10900.0
2015-04-23 13:55:00,71.08,71.12,71.06,71.11,9000.0,56.8047,56.8366,56.7887,56.8286,9000.0
2015-04-23 14:00:00,71.09,71.12,71.09,71.11,15200.0,56.8127,56.8366,56.8127,56.8286,15200.0
2015-04-23 14:05:00,71.13,71.13,71.1,71.11,5800.0,56.8446,56.8446,56.8206,56.8286,5800.0
2015-04-23 14:10:00,71.11,71.13,71.09,71.13,4400.0,56.8286,56.8446,56.8127,56.8446,4400.0
2015-04-23 14:15:00,71.12,71.12,71.07,71.07,12900.0,56.8366,56.8366,56.7967,56.7967,12900.0
2015-04-23 14:20:00,71.07,71.09,71.03,71.04,9800.0,56.7967,56.8127,56.7647,56.7727,9800.0
2015-04-23 14:25:00,71.04,71.04,71.01,71.01,9100.0,56.7727,56.7727,56.7487,56.7487,9100.0
2015-04-23 14:30:00,71.0,71.02,70.96,70.99,13000.0,56.7407,56.7567,56.7088,56.7327,13000.0
2015-04-23 14:35:00,70.99,71.02,70.98,70.99,7900.0,56.7327,56.7567,56.7247,56.7327,7900.0
2015-04-23 14:40:00,71.0,71.06,71.0,71.06,7100.0,56.7407,56.7887,56.7407,56.7887,7100.0
2015-04-23 14:45:00,71.06,71.06,71.04,71.05,6000.0,56.7887,56.7887,56.7727,56.7807,6000.0
2015-04-23 14:50:00,71.04,71.05,70.97,70.98,15300.0,56.7727,56.7807,56.7168,56.7247,15300.0
2015-04-23 14:55:00,70.98,71.0,70.96,70.97,10100.0,56.7247,56.7407,56.7088,56.7168,10100.0
2015-04-23 15:00:00,70.98,71.0,70.97,71.0,14700.0,56.7247,56.7407,56.7168,56.7407,14700.0
2015-04-23 15:05:00,70.99,70.99,70.96,70.96,44500.0,56.7327,56.7327,56.7088,56.7088,44500.0
2015-04-23 15:10:00,70.97,71.01,70.97,70.98,37000.0,56.7168,56.7487,56.7168,56.7247,37000.0
2015-04-23 15:15:00,70.98,71.01,70.98,70.99,34600.0,56.7247,56.7487,56.7247,56.7327,34600.0
2015-04-23 15:20:00,70.99,71.01,70.98,70.98,33400.0,56.7327,56.7487,56.7247,56.7247,33400.0
2015-04-23 15:25:00,70.99,71.0,70.96,70.98,21800.0,56.7327,56.7407,56.7088,56.7247,21800.0
2015-04-23 15:30:00,70.98,71.0,70.93,70.95,31600.0,56.7247,56.7407,56.6848,56.7008,31600.0
2015-04-23 15:35:00,70.94,71.0,70.94,70.99,16900.0,56.6928,56.7407,56.6928,56.7327,16900.0
2015-04-23 15:40:00,70.98,71.0,70.92,70.93,31500.0,56.7247,56.7407,56.6768,56.6848,31500.0
2015-04-23 15:45:00,70.94,70.94,70.87,70.88,36800.0,56.6928,56.6928,56.6368,56.6448,36800.0
2015-04-23 15:50:00,70.88,70.92,70.87,70.89,55900.0,56.6448,56.6768,56.6368,56.6528,55900.0
2015-04-23 15:55:00,70.89,70.89,70.78,70.82,103900.0,56.6528,56.6528,56.5649,56.5969,103900.0
2015-04-24 09:30:00,70.63,70.81,70.48,70.6,25400.0,56.445,56.5889,56.3252,56.4211,25400.0
2015-04-24 09:35:00,70.61,70.73,70.49,70.71,10600.0,56.4291,56.525,56.3332,56.509,10600.0
2015-04-24 09:40:00,70.71,70.8,70.58,70.68,16100.0,56.509,56.5809,56.4051,56.485,16100.0
2015-04-24 09:45:00,70.65,70.8,70.58,70.74,14200.0,56.461,56.5809,56.4051,56.5329,14200.0
2015-04-24 09:50:00,70.72,70.83,70.72,70.72,13100.0,56.517,56.6049,56.517,56.517,13100.0
2015-04-24 09:55:00,70.74,70.95,70.74,70.89,24100.0,56.5329,56.7008,56.5329,56.6528,24100.0
2015-04-24 10:00:00,70.91,70.95,70.82,70.85,32500.0,56.6688,56.7008,56.5969,56.6209,32500.0
2015-04-24 10:05:00,70.86,70.9,70.76,70.85,18200.0,56.6288,56.6608,56.5489,56.6209,18200.0
2015-04-24 10:10:00,70.84,70.93,70.82,70.9,24900.0,56.6129,56.6848,56.5969,56.6608,24900.0
2015-04-24 10:15:00,70.88,70.93,70.83,70.85,16700.0,56.6448,56.6848,56.6049,56.6209,16700.0
2015-04-24 10:20:00,70.84,70.9,70.82,70.86,24700.0,56.6129,56.6608,56.5969,56.6288,24700.0
2015-04-24 10:25:00,70.87,70.89,70.84,70.86,31700.0,56.6368,56.6528,56.6129,56.6288,31700.0
2015-04-24 10:30:00,70.86,70.95,70.86,70.92,21500.0,56.6288,56.7008,56.6288,56.6768,21500.0
2015-04-24 10:35:00,70.92,70.95,70.89,70.9,15000.0,56.6768,56.7008,56.6528,56.6608,15000.0
2015-04-24 10:40:00,70.91,70.94,70.88,70.88,43800.0,56.6688,56.6928,56.6448,56.6448,43800.0
2015-04-24 10:45:00,70.87,70.89,70.84,70.84,20800.0,56.6368,56.6528,56.6129,56.6129,20800.0
2015-04-24 10:50:00,70.85,70.87,70.81,70.81,23500.0,56.6209,56.6368,56.5889,56.5889,23500.0
2015-04-24 10:55:00,70.81,70.87,70.81,70.81,12100.0,56.5889,56.6368,56.5889,56.5889,12100.0
2015-04-24 11:00:00,70.81,70.83,70.78,70.83,13100.0,56.5889,56.6049,56.5649,56.6049,13100.0
2015-04-24 11:05:00,70.83,70.89,70.83,70.89,10200.0,56.6049,56.6528,56.6049,56.6528,10200.0
2015-04-24 11:10:00,70.89,70.96,70.86,70.9,14100.0,56.6528,56.7088,56.6288,56.6608,14100.0
2015-04-24 11:15:00,70.9,70.96,70.9,70.95,7500.0,56.6608,56.7088,56.6608,56.7008,7500.0
2015-04-24 11:20:00,70.95,70.95,70.9,70.91,12000.0,56.7008,56.7008,56.6608,56.6688,12000.0
2015-04-24 11:25:00,70.91,70.92,70.86,70.89,8800.0,56.6688,56.6768,56.6288,56.6528,8800.0
2015-04-24 11:30:00,70.89,70.96,70.89,70.92,9500.0,56.6528,56.7088,56.6528,56.6768,9500.0
2015-04-24 11:35:00,70.9,71.0,70.9,70.98,9200.0,56.6608,56.7407,56.6608,56.7247,9200.0
2015-04-24 11:40:00,70.99,71.01,70.95,70.95,15300.0,56.7327,56.7487,56.7008,56.7008,15300.0
2015-04-24 11:45:00,70.94,70.97,70.92,70.96,7000.0,56.6928,56.7168,56.6768,56.7088,7000.0
2015-04-24 11:50:00,70.95,70.95,70.88,70.92,8700.0,56.7008,56.7008,56.6448,56.6768,8700.0
2015-04-24 11:55:00,70.92,70.98,70.92,70.96,5800.0,56.6768,56.7247,56.6768,56.7088,5800.0
2015-04-24 12:00:00,70.96,71.0,70.96,70.98,6800.0,56.7088,56.7407,56.7088,56.7247,6800.0
2015-04-24 12:05:00,70.98,71.04,70.98,71.01,10500.0,56.7247,56.7727,56.7247,56.7487,10500.0
2015-04-24 12:10:00,71.01,71.01,70.96,70.98,23800.0,56.7487,56.7487,56.7088,56.7247,23800.0
2015-04-24 12:15:00,70.98,71.0,70.97,71.0,12200.0,56.7247,56.7407,56.7168,56.7407,12200.0
2015-04-24 12:20:00,71.0,71.04,70.99,71.03,14600.0,56.7407,56.7727,56.7327,56.7647,14600.0
2015-04-24 12:25:00,71.03,71.08,71.03,71.07,7500.0,56.7647,56.8047,56.7647,56.7967,7500.0
2015-04-24 12:30:00,71.06,71.09,71.05,71.06,13000.0,56.7887,56.8127,56.7807,56.7887,13000.0
2015-04-24 12:35:00,71.06,71.06,70.99,71.0,11400.0,56.7887,56.7887,56.7327,56.7407,11400.0
2015-04-24 12:40:00,71.0,71.01,70.95,70.99,14500.0,56.7407,56.7487,56.7008,56.7327,14500.0
2015-04-24 12:45:00,70.99,71.01,70.97,71.01,9300.0,56.7327,56.7487,56.7168,56.7487,9300.0
2015-04-24 12:50:00,71.01,71.02,70.97,71.01,13000.0,56.7487,56.7567,56.7168,56.7487,13000.0
2015-04-24 12:55:00,71.02,71.03,70.99,70.99,6200.0,56.7567,56.7647,56.7327,56.7327,6200.0
2015-04-24 13:00:00,70.99,71.01,70.96,70.98,14300.0,56.7327,56.7487,56.7088,56.7247,14300.0
2015-04-24 13:05:00,70.98,70.99,70.91,70.99,11200.0,56.7247,56.7327,56.6688,56.7327,11200.0
2015-04-24 13:10:00,71.0,71.02,70.97,71.0,6100.0,56.7407,56.7567,56.7168,56.7407,6100.0
2015-04-24 13:15:00,71.0,71.04,71.0,71.04,8400.0,56.7407,56.7727,56.7407,56.7727,8400.0
2015-04-24 13:20:00,71.04,71.06,71.02,71.06,15100.0,56.7727,56.7887,56.7567,56.7887,15100.0
2015-04-24 13:25:00,71.06,71.07,71.05,71.06,5500.0,56.7887,56.7967,56.7807,56.7887,5500.0
2015-04-24 13:30:00,71.06,71.07,71.02,71.07,7800.0,56.7887,56.7967,56.7567,56.7967,7800.0
2015-04-24 13:35:00,71.06,71.08,71.04,71.08,7400.0,56.7887,56.8047,56.7727,56.8047,7400.0
2015-04-24 13:40:00,71.08,71.11,71.08,71.11,12300.0,56.8047,56.8286,56.8047,56.8286,12300.0
2015-04-24 13:45:00,71.11,71.12,71.09,71.09,9400.0,56.8286,56.8366,56.8127,56.8127,9400.0
2015-04-24 13:50:00,71.09,71.11,71.05,71.05,22700.0,56.8127,56.8286,56.7807,56.7807,22700.0
2015-04-24 13:55:00,71.05,71.07,71.03,71.03,12600.0,56.7807,56.7967,56.7647,56.7647,12600.0
2015-04-24 14:00:00,71.03,71.07,71.02,71.04,11300.0,56.7647,56.7967,56.7567,56.7727,11300.0
2015-04-24 14:05:00,71.03,71.03,70.98,71.0,8200.0,56.7647,56.7647,56.7247,56.7407,8200.0
2015-04-24 14:10:00,71.0,71.04,71.0,71.04,5300.0,56.7407,56.7727,56.7407,56.7727,5300.0
2015-04-24 14:15:00,71.04,71.04,70.97,70.98,12600.0,56.7727,56.7727,56.7168,56.7247,12600.0
2015-04-24 14:20:00,70.99,71.04,70.97,71.04,8700.0,56.7327,56.7727,56.7168,56.7727,8700.0
2015-04-24 14:25:00,71.04,71.05,71.01,71.03,5100.0,56.7727,56.7807,56.7487,56.7647,5100.0
2015-04-24 14:30:00,71.03,71.04,70.98,70.99,11500.0,56.7647,56.7727,56.7247,56.7327,11500.0
2015-04-24 14:35:00,70.99,70.99,70.95,70.96,6000.0,56.7327,56.7327,56.7008,56.7088,6000.0
2015-04-24 14:40:00,70.96,70.98,70.91,70.97,10800.0,56.7088,56.7247,56.6688,56.7168,10800.0
2015-04-24 14:45:00,70.98,70.98,70.91,70.91,11100.0,56.7247,56.7247,56.6688,56.6688,11100.0
2015-04-24 14:50:00,70.93,70.95,70.86,70.89,14000.0,56.6848,56.7008,56.6288,56.6528,14000.0
2015-04-24 14:55:00,70.9,70.91,70.86,70.91,7000.0,56.6608,56.6688,56.6288,56.6688,7000.0
2015-04-24 15:00:00,70.91,70.97,70.9,70.93,12400.0,56.6688,56.7168,56.6608,56.6848,12400.0
2015-04-24 15:05:00,70.93,70.96,70.92,70.95,11200.0,56.6848,56.7088,56.6768,56.7008,11200.0
2015-04-24 15:10:00,70.94,71.0,70.94,70.99,14000.0,56.6928,56.7407,56.6928,56.7327,14000.0
2015-04-24 15:15:00,71.0,71.01,70.96,70.97,9400.0,56.7407,56.7487,56.7088,56.7168,9400.0
2015-04-24 15:20:00,70.97,71.02,70.97,70.97,11500.0,56.7168,56.7567,56.7168,56.7168,11500.0
2015-04-24 15:25:00,70.96,71.0,70.96,70.98,6900.0,56.7088,56.7407,56.7088,56.7247,6900.0
2015-04-24 15:30:00,70.99,70.99,70.95,70.97,12600.0,56.7327,56.7327,56.7008,56.7168,12600.0
2015-04-24 15:35:00,70.97,71.01,70.96,70.96,17300.0,56.7168,56.7487,56.7088,56.7088,17300.0
2015-04-24 15:40:00,70.96,70.98,70.95,70.96,22200.0,56.7088,56.7247,56.7008,56.7088,22200.0
2015-04-24 15:45:00,70.96,71.01,70.96,70.99,34200.0,56.7088,56.7487,56.7088,56.7327,34200.0
2015-04-24 15:50:00,70.99,71.0,70.97,70.99,26900.0,56.7327,56.7407,56.7168,56.7327,26900.0
2015-04-24 15:55:00,70.99,71.01,70.95,70.96,105400.0,56.7327,56.7487,56.7008,56.7088,105400.0
2015-04-27 09:30:00,71.28,71.28,71.11,71.21,30900.0,56.9645,56.9645,56.8286,56.9086,30900.0
2015-04-27 09:35:00,71.22,71.22,70.99,71.08,7400.0,56.9165,56.9165,56.7327,56.8047,7400.0
2015-04-27 09:40:00,71.08,71.2,71.07,71.19,9700.0,56.8047,56.9006,56.7967,56.8926,9700.0
2015-04-27 09:45:00,71.19,71.2,71.11,71.2,17100.0,56.8926,56.9006,56.8286,56.9006,17100.0
2015-04-27 09:50:00,71.2,71.27,71.18,71.21,18400.0,56.9006,56.9565,56.8846,56.9086,18400.0
2015-04-27 09:55:00,71.24,71.28,71.21,71.21,24900.0,56.9325,56.9645,56.9086,56.9086,24900.0
2015-04-27 10:00:00,71.2,71.27,71.2,71.21,5700.0,56.9006,56.9565,56.9006,56.9086,5700.0
2015-04-27 10:05:00,71.21,71.21,71.13,71.13,14900.0,56.9086,56.9086,56.8446,56.8446,14900.0
2015-04-27 10:10:00,71.14,71.19,71.11,71.19,8800.0,56.8526,56.8926,56.8286,56.8926,8800.0
2015-04-27 10:15:00,71.19,71.21,71.12,71.21,6700.0,56.8926,56.9086,56.8366,56.9086,6700.0
2015-04-27 10:20:00,71.19,71.19,71.1,71.12,7400.0,56.8926,56.8926,56.8206,56.8366,7400.0
2015-04-27 10:25:00,71.13,71.13,71.05,71.11,8400.0,56.8446,56.8446,56.7807,56.8286,8400.0
2015-04-27 10:30:00,71.1,71.12,71.06,71.08,10900.0,56.8206,56.8366,56.7887,56.8047,10900.0
2015-04-27 10:35:00,71.08,71.12,71.02,71.07,15500.0,56.8047,56.8366,56.7567,56.7967,15500.0
2015-04-27 10:40:00,71.07,71.11,71.05,71.1,12500.0,56.7967,56.8286,56.7807,56.8206,12500.0
2015-04-27 10:45:00,71.11,71.11,71.01,71.03,12000.0,56.8286,56.8286,56.7487,56.7647,12000.0
2015-04-27 10:50:00,71.03,71.04,70.92,70.95,6600.0,56.7647,56.7727,56.6768,56.7008,6600.0
2015-04-27 10:55:00,70.94,70.95,70.83,70.87,11400.0,56.6928,56.7008,56.6049,56.6368,11400.0
2015-04-27 11:00:00,70.87,70.9,70.78,70.81,14100.0,56.6368,56.6608,56.5649,56.5889,14100.0
2015-04-27 11:05:00,70.81,70.83,70.73,70.76,9800.0,56.5889,56.6049,56.525,56.5489,9800.0
2015-04-27 11:10:00,70.74,70.75,70.71,70.74,9400.0,56.5329,56.5409,56.509,56.5329,9400.0
2015-04-27 11:15:00,70.76,70.76,70.69,70.71,8600.0,56.5489,56.5489,56.493,56.509,8600.0
2015-04-27 11:20:00,70.72,70.81,70.72,70.79,8400.0,56.517,56.5889,56.517,56.5729,8400.0
2015-04-27 11:25:00,70.79,70.8,70.71,70.71,6600.0,56.5729,56.5809,56.509,56.509,6600.0
2015-04-27 11:30:00,70.71,70.75,70.7,70.73,16300.0,56.509,56.5409,56.501,56.525,16300.0
2015-04-27 11:35:00,70.73,70.73,70.67,70.7,41400.0,56.525,56.525,56.477,56.501,41400.0
2015-04-27 11:40:00,70.69,70.71,70.63,70.64,17800.0,56.493,56.509,56.445,56.453,17800.0
2015-04-27 11:45:00,70.64,70.66,70.58,70.59,23800.0,56.453,56.469,56.4051,56.4131,23800.0
2015-04-27 11:50:00,70.58,70.61,70.57,70.61,14200.0,56.4051,56.4291,56.3971,56.4291,14200.0
2015-04-27 11:55:00,70.62,70.63,70.58,70.61,14700.0,56.437,56.445,56.4051,56.4291,14700.0
2015-04-27 12:00:00,70.6,70.67,70.6,70.67,7900.0,56.4211,56.477,56.4211,56.477,7900.0
2015-04-27 12:05:00,70.67,70.69,70.64,70.64,10700.0,56.477,56.493,56.453,56.453,10700.0
2015-04-27 12:10:00,70.64,70.65,70.57,70.6,12800.0,56.453,56.461,56.3971,56.4211,12800.0
2015-04-27 12:15:00,70.6,70.6,70.51,70.51,12200.0,56.4211,56.4211,56.3491,56.3491,12200.0
2015-04-27 12:20:00,70.5,70.55,70.49,70.49,11400.0,56.3411,56.3811,56.3332,56.3332,11400.0
2015-04-27 12:25:00,70.5,70.53,70.48,70.49,13600.0,56.3411,56.3651,56.3252,56.3332,13600.0
2015-04-27 12:30:00,70.49,70.52,70.46,70.47,10100.0,56.3332,56.3571,56.3092,56.3172,10100.0
2015-04-27 12:35:00,70.46,70.54,70.42,70.54,22600.0,56.3092,56.3731,56.2772,56.3731,22600.0
2015-04-27 12:40:00,70.54,70.54,70.52,70.53,13000.0,56.3731,56.3731,56.3571,56.3651,13000.0
2015-04-27 12:45:00,70.52,70.52,70.45,70.48,15200.0,56.3571,56.3571,56.3012,56.3252,15200.0
2015-04-27 12:50:00,70.48,70.49,70.39,70.43,15800.0,56.3252,56.3332,56.2532,56.2852,15800.0
2015-04-27 12:55:00,70.42,70.46,70.41,70.45,18900.0,56.2772,56.3092,56.2692,56.3012,18900.0
2015-04-27 13:00:00,70.45,70.49,70.43,70.49,18100.0,56.3012,56.3332,56.2852,56.3332,18100.0
2015-04-27 13:05:00,70.49,70.49,70.4,70.42,26700.0,56.3332,56.3332,56.2612,56.2772,26700.0
2015-04-27 13:10:00,70.41,70.42,70.34,70.34,18600.0,56.2692,56.2772,56.2133,56.2133,18600.0
2015-04-27 13:15:00,70.34,70.34,70.27,70.29,30400.0,56.2133,56.2133,56.1573,56.1733,30400.0
2015-04-27 13:20:00,70.3,70.3,70.22,70.26,30200.0,56.1813,56.1813,56.1174,56.1493,30200.0
2015-04-27 13:25:00,70.26,70.33,70.23,70.33,44600.0,56.1493,56.2053,56.1254,56.2053,44600.0
2015-04-27 13:30:00,70.33,70.37,70.33,70.37,20400.0,56.2053,56.2373,56.2053,56.2373,20400.0
2015-04-27 13:35:00,70.37,70.42,70.35,70.42,17400.0,56.2373,56.2772,56.2213,56.2772,17400.0
2015-04-27 13:40:00,70.43,70.43,70.39,70.4,17400.0,56.2852,56.2852,56.2532,56.2612,17400.0
2015-04-27 13:45:00,70.4,70.44,70.39,70.41,27000.0,56.2612,56.2932,56.2532,56.2692,27000.0
2015-04-27 13:50:00,70.42,70.46,70.42,70.46,31600.0,56.2772,56.3092,56.2772,56.3092,31600.0
2015-04-27 13:55:00,70.46,70.51,70.46,70.48,11800.0,56.3092,56.3491,56.3092,56.3252,11800.0
2015-04-27 14:00:00,70.47,70.49,70.45,70.45,20700.0,56.3172,56.3332,56.3012,56.3012,20700.0
2015-04-27 14:05:00,70.47,70.51,70.47,70.49,20400.0,56.3172,56.3491,56.3172,56.3332,20400.0
2015-04-27 14:10:00,70.48,70.51,70.48,70.49,21100.0,56.3252,56.3491,56.3252,56.3332,21100.0
2015-04-27 14:15:00,70.5,70.54,70.45,70.54,34100.0,56.3411,56.3731,56.3012,56.3731,34100.0
2015-04-27 14:20:00,70.54,70.59,70.53,70.59,16500.0,56.3731,56.4131,56.3651,56.4131,16500.0
2015-04-27 14:25:00,70.59,70.65,70.59,70.63,15400.0,56.4131,56.461,56.4131,56.445,15400.0
2015-04-27 14:30:00,70.63,70.63,70.57,70.6,17100.0,56.445,56.445,56.3971,56.4211,17100.0
2015-04-27 14:35:00,70.59,70.6,70.52,70.53,19000.0,56.4131,56.4211,56.3571,56.3651,19000.0
2015-04-27 14:40:00,70.54,70.61,70.54,70.58,19600.0,56.3731,56.4291,56.3731,56.4051,19600.0
2015-04-27 14:45:00,70.58,70.59,70.55,70.57,15200.0,56.4051,56.4131,56.3811,56.3971,15200.0
2015-04-27 14:50:00,70.58,70.58,70.54,70.55,15700.0,56.4051,56.4051,56.3731,56.3811,15700.0
2015-04-27 14:55:00,70.55,70.55,70.5,70.5,23700.0,56.3811,56.3811,56.3411,56.3411,23700.0
2015-04-27 15:00:00,70.51,70.56,70.5,70.55,24600.0,56.3491,56.3891,56.3411,56.3811,24600.0
2015-04-27 15:05:00,70.56,70.56,70.52,70.52,19600.0,56.3891,56.3891,56.3571,56.3571,19600.0
2015-04-27 15:10:00,70.52,70.55,70.51,70.53,26500.0,56.3571,56.3811,56.3491,56.3651,26500.0
2015-04-27 15:15:00,70.53,70.54,70.42,70.44,28800.0,56.3651,56.3731,56.2772,56.2932,28800.0
2015-04-27 15:20:00,70.43,70.52,70.43,70.52,22300.0,56.2852,56.3571,56.2852,56.3571,22300.0
2015-04-27 15:25:00,70.51,70.55,70.5,70.52,31100.0,56.3491,56.3811,56.3411,56.3571,31100.0
2015-04-27 15:30:00,70.52,70.53,70.41,70.42,46500.0,56.3571,56.3651,56.2692,56.2772,46500.0
2015-04-27 15:35:00,70.42,70.49,70.41,70.48,46000.0,56.2772,56.3332,56.2692,56.3252,46000.0
2015-04-27 15:40:00,70.47,70.48,70.44,70.46,38600.0,56.3172,56.3252,56.2932,56.3092,38600.0
2015-04-27 15:45:00,70.46,70.47,70.25,70.3,88000.0,56.3092,56.3172,56.1414,56.1813,88000.0
2015-04-27 15:50:00,70.29,70.3,70.25,70.25,63500.0,56.1733,56.1813,56.1414,56.1414,63500.0
2015-04-27 15:55:00,70.25,70.32,70.24,70.32,130600.0,56.1414,56.1973,56.1334,56.1973,130600.0
2015-04-28 09:30:00,70.24,70.5,70.15,70.42,36300.0,56.1334,56.3411,56.0614,56.2772,36300.0
2015-04-28 09:35:00,70.43,70.55,70.42,70.53,22400.0,56.2852,56.3811,56.2772,56.3651,22400.0
2015-04-28 09:40:00,70.55,70.7,70.54,70.67,22300.0,56.3811,56.501,56.3731,56.477,22300.0
2015-04-28 09:45:00,70.66,70.66,70.56,70.6,16700.0,56.469,56.469,56.3891,56.4211,16700.0
2015-04-28 09:50:00,70.6,70.76,70.59,70.76,11800.0,56.4211,56.5489,56.4131,56.5489,11800.0
2015-04-28 09:55:00,70.76,70.79,70.66,70.67,17400.0,56.5489,56.5729,56.469,56.477,17400.0
2015-04-28 10:00:00,70.66,70.67,70.47,70.49,33500.0,56.469,56.477,56.3172,56.3332,33500.0
2015-04-28 10:05:00,70.48,70.51,70.3,70.3,28700.0,56.3252,56.3491,56.1813,56.1813,28700.0
2015-04-28 10:10:00,70.31,70.34,70.09,70.11,24100.0,56.1893,56.2133,56.0135,56.0295,24100.0
2015-04-28 10:15:00,70.1,70.21,70.1,70.16,30500.0,56.0215,56.1094,56.0215,56.0694,30500.0
2015-04-28 10:20:00,70.17,70.33,70.17,70.33,23200.0,56.0774,56.2053,56.0774,56.2053,23200.0
2015-04-28 10:25:00,70.33,70.41,70.31,70.36,18700.0,56.2053,56.2692,56.1893,56.2293,18700.0
2015-04-28 10:30:00,70.36,70.46,70.36,70.45,10100.0,56.2293,56.3092,56.2293,56.3012,10100.0
2015-04-28 10:35:00,70.46,70.6,70.45,70.58,24500.0,56.3092,56.4211,56.3012,56.4051,24500.0
2015-04-28 10:40:00,70.58,70.7,70.56,70.67,19000.0,56.4051,56.501,56.3891,56.477,19000.0
2015-04-28 10:45:00,70.67,70.72,70.66,70.7,12600.0,56.477,56.517,56.469,56.501,12600.0
2015-04-28 10:50:00,70.7,70.76,70.69,70.74,19800.0,56.501,56.5489,56.493,56.5329,19800.0
2015-04-28 10:55:00,70.74,70.8,70.72,70.77,16100.0,56.5329,56.5809,56.517,56.5569,16100.0
2015-04-28 11:00:00,70.78,70.97,70.78,70.96,19400.0,56.5649,56.7168,56.5649,56.7088,19400.0
2015-04-28 11:05:00,70.98,70.98,70.86,70.86,26800.0,56.7247,56.7247,56.6288,56.6288,26800.0
2015-04-28 11:10:00,70.88,70.95,70.88,70.89,12400.0,56.6448,56.7008,56.6448,56.6528,12400.0
2015-04-28 11:15:00,70.89,70.9,70.84,70.84,13100.0,56.6528,56.6608,56.6129,56.6129,13100.0
2015-04-28 11:20:00,70.84,70.84,70.76,70.78,6900.0,56.6129,56.6129,56.5489,56.5649,6900.0
2015-04-28 11:25:00,70.78,70.88,70.78,70.81,9400.0,56.5649,56.6448,56.5649,56.5889,9400.0
2015-04-28 11:30:00,70.81,70.86,70.76,70.83,9400.0,56.5889,56.6288,56.5489,56.6049,9400.0
2015-04-28 11:35:00,70.83,70.97,70.83,70.93,14200.0,56.6049,56.7168,56.6049,56.6848,14200.0
2015-04-28 11:40:00,70.92,70.93,70.86,70.91,10800.0,56.6768,56.6848,56.6288,56.6688,10800.0
2015-04-28 11:45:00,70.91,70.93,70.84,70.93,12300.0,56.6688,56.6848,56.6129,56.6848,12300.0
2015-04-28 11:50:00,70.93,70.94,70.88,70.88,9200.0,56.6848,56.6928,56.6448,56.6448,9200.0
2015-04-28 11:55:00,70.85,70.86,70.79,70.85,9300.0,56.6209,56.6288,56.5729,56.6209,9300.0
2015-04-28 12:00:00,70.85,70.86,70.76,70.79,16200.0,56.6209,56.6288,56.5489,56.5729,16200.0
2015-04-28 12:05:00,70.79,70.89,70.79,70.88,12800.0,56.5729,56.6528,56.5729,56.6448,12800.0
2015-04-28 12:10:00,70.89,70.91,70.85,70.85,20600.0,56.6528,56.6688,56.6209,56.6209,20600.0
2015-04-28 12:15:00,70.86,70.87,70.8,70.81,26200.0,56.6288,56.6368,56.5809,56.5889,26200.0
2015-04-28 12:20:00,70.8,70.9,70.78,70.89,23600.0,56.5809,56.6608,56.5649,56.6528,23600.0
2015-04-28 12:25:00,70.89,70.95,70.88,70.9,12200.0,56.6528,56.7008,56.6448,56.6608,12200.0
2015-04-28 12:30:00,70.9,70.96,70.86,70.86,6000.0,56.6608,56.7088,56.6288,56.6288,6000.0
2015-04-28 12:35:00,70.86,70.9,70.85,70.85,8800.0,56.6288,56.6608,56.6209,56.6209,8800.0
2015-04-28 12:40:00,70.86,70.92,70.86,70.89,9300.0,56.6288,56.6768,56.6288,56.6528,9300.0
2015-04-28 12:45:00,70.89,70.92,70.86,70.86,7100.0,56.6528,56.6768,56.6288,56.6288,7100.0
2015-04-28 12:50:00,70.86,70.98,70.86,70.92,16500.0,56.6288,56.7247,56.6288,56.6768,16500.0
2015-04-28 12:55:00,70.93,70.95,70.89,70.9,7100.0,56.6848,56.7008,56.6528,56.6608,7100.0
2015-04-28 13:00:00,70.91,70.96,70.89,70.94,25000.0,56.6688,56.7088,56.6528,56.6928,25000.0
2015-04-28 13:05:00,70.93,70.94,70.88,70.91,13100.0,56.6848,56.6928,56.6448,56.6688,13100.0
2015-04-28 13:10:00,70.9,70.93,70.83,70.87,25200.0,56.6608,56.6848,56.6049,56.6368,25200.0
2015-04-28 13:15:00,70.87,70.91,70.85,70.85,6800.0,56.6368,56.6688,56.6209,56.6209,6800.0
2015-04-28 13:20:00,70.84,70.84,70.79,70.82,15900.0,56.6129,56.6129,56.5729,56.5969,15900.0
2015-04-28 13:25:00,70.81,70.82,70.77,70.78,10300.0,56.5889,56.5969,56.5569,56.5649,10300.0
2015-04-28 13:30:00,70.78,70.83,70.75,70.81,29000.0,56.5649,56.6049,56.5409,56.5889,29000.0
2015-04-28 13:35:00,70.8,70.87,70.8,70.87,11400.0,56.5809,56.6368,56.5809,56.6368,11400.0
2015-04-28 13:40:00,70.89,70.92,70.87,70.91,5500.0,56.6528,56.6768,56.6368,56.6688,5500.0
2015-04-28 13:45:00,70.92,70.96,70.91,70.93,6000.0,56.6768,56.7088,56.6688,56.6848,6000.0
2015-04-28 13:50:00,70.92,70.93,70.88,70.91,12000.0,56.6768,56.6848,56.6448,56.6688,12000.0
2015-04-28 13:55:00,70.91,70.93,70.88,70.88,7600.0,56.6688,56.6848,56.6448,56.6448,7600.0
2015-04-28 14:00:00,70.87,70.87,70.77,70.8,5700.0,56.6368,56.6368,56.5569,56.5809,5700.0
2015-04-28 14:05:00,70.8,70.8,70.76,70.8,11000.0,56.5809,56.5809,56.5489,56.5809,11000.0
2015-04-28 14:10:00,70.79,70.87,70.78,70.83,8800.0,56.5729,56.6368,56.5649,56.6049,8800.0
2015-04-28 14:15:00,70.84,70.85,70.8,70.82,5700.0,56.6129,56.6209,56.5809,56.5969,5700.0
2015-04-28 14:20:00,70.82,70.82,70.76,70.77,9600.0,56.5969,56.5969,56.5489,56.5569,9600.0
2015-04-28 14:25:00,70.78,70.88,70.78,70.86,11400.0,56.5649,56.6448,56.5649,56.6288,11400.0
2015-04-28 14:30:00,70.85,70.88,70.83,70.85,9900.0,56.6209,56.6448,56.6049,56.6209,9900.0
2015-04-28 14:35:00,70.85,70.85,70.8,70.81,7300.0,56.6209,56.6209,56.5809,56.5889,7300.0
2015-04-28 14:40:00,70.8,70.84,70.78,70.78,9600.0,56.5809,56.6129,56.5649,56.5649,9600.0
2015-04-28 14:45:00,70.79,70.82,70.78,70.78,11000.0,56.5729,56.5969,56.5649,56.5649,11000.0
2015-04-28 14:50:00,70.78,70.8,70.76,70.77,13700.0,56.5649,56.5809,56.5489,56.5569,13700.0
2015-04-28 14:55:00,70.77,70.82,70.76,70.8,12000.0,56.5569,56.5969,56.5489,56.5809,12000.0
2015-04-28 15:00:00,70.8,70.84,70.79,70.81,13200.0,56.5809,56.6129,56.5729,56.5889,13200.0
2015-04-28 15:05:00,70.81,70.82,70.77,70.78,29800.0,56.5889,56.5969,56.5569,56.5649,29800.0
2015-04-28 15:10:00,70.78,70.82,70.77,70.78,16600.0,56.5649,56.5969,56.5569,56.5649,16600.0
2015-04-28 15:15:00,70.78,70.79,70.72,70.73,23100.0,56.5649,56.5729,56.517,56.525,23100.0
2015-04-28 15:20:00,70.73,70.76,70.7,70.71,14400.0,56.525,56.5489,56.501,56.509,14400.0
2015-04-28 15:25:00,70.72,70.72,70.68,70.72,20000.0,56.517,56.517,56.485,56.517,20000.0
2015-04-28 15:30:00,70.71,70.76,70.71,70.73,18000.0,56.509,56.5489,56.509,56.525,18000.0
2015-04-28 15:35:00,70.73,70.75,70.7,70.72,17200.0,56.525,56.5409,56.501,56.517,17200.0
2015-04-28 15:40:00,70.71,70.72,70.67,70.69,22200.0,56.509,56.517,56.477,56.493,22200.0
2015-04-28 15:45:00,70.68,70.69,70.61,70.62,35800.0,56.485,56.493,56.4291,56.437,35800.0
2015-04-28 15:50:00,70.62,70.69,70.61,70.69,37700.0,56.437,56.493,56.4291,56.493,37700.0
2015-04-28 15:55:00,70.68,70.7,70.66,70.7,103300.0,56.485,56.501,56.469,56.501,103300.0
2015-04-29 09:30:00,70.25,70.55,70.25,70.4,45100.0,56.1414,56.3811,56.1414,56.2612,45100.0
2015-04-29 09:35:00,70.34,70.34,70.13,70.24,21300.0,56.2133,56.2133,56.0455,56.1334,21300.0
2015-04-29 09:40:00,70.25,70.31,70.2,70.24,18200.0,56.1414,56.1893,56.1014,56.1334,18200.0
2015-04-29 09:45:00,70.19,70.3,70.18,70.2,20400.0,56.0934,56.1813,56.0854,56.1014,20400.0
2015-04-29 09:50:00,70.21,70.26,70.15,70.2,31000.0,56.1094,56.1493,56.0614,56.1014,31000.0
2015-04-29 09:55:00,70.21,70.25,70.11,70.14,23300.0,56.1094,56.1414,56.0295,56.0534,23300.0
2015-04-29 10:00:00,70.14,70.19,70.03,70.1,36700.0,56.0534,56.0934,55.9655,56.0215,36700.0
2015-04-29 10:05:00,70.11,70.13,69.93,70.01,33200.0,56.0295,56.0455,55.8856,55.9496,33200.0
2015-04-29 10:10:00,70.02,70.11,70.02,70.07,20600.0,55.9575,56.0295,55.9575,55.9975,20600.0
2015-04-29 10:15:00,70.07,70.11,70.03,70.11,16200.0,55.9975,56.0295,55.9655,56.0295,16200.0
2015-04-29 10:20:00,70.1,70.1,70.01,70.03,18400.0,56.0215,56.0215,55.9496,55.9655,18400.0
2015-04-29 10:25:00,70.02,70.09,70.02,70.03,15500.0,55.9575,56.0135,55.9575,55.9655,15500.0
2015-04-29 10:30:00,70.03,70.14,70.03,70.13,19000.0,55.9655,56.0534,55.9655,56.0455,19000.0
2015-04-29 10:35:00,70.13,70.15,70.05,70.12,14300.0,56.0455,56.0614,55.9815,56.0375,14300.0
2015-04-29 10:40:00,70.13,70.15,70.01,70.06,34900.0,56.0455,56.0614,55.9496,55.9895,34900.0
2015-04-29 10:45:00,70.06,70.06,69.92,69.92,43100.0,55.9895,55.9895,55.8776,55.8776,43100.0
2015-04-29 10:50:00,69.92,69.94,69.81,69.81,54600.0,55.8776,55.8936,55.7897,55.7897,54600.0
2015-04-29 10:55:00,69.82,69.83,69.75,69.78,52800.0,55.7977,55.8057,55.7418,55.7657,52800.0
2015-04-29 11:00:00,69.76,69.95,69.76,69.95,25200.0,55.7498,55.9016,55.7498,55.9016,25200.0
2015-04-29 11:05:00,69.95,69.98,69.88,69.9,26900.0,55.9016,55.9256,55.8457,55.8616,26900.0
2015-04-29 11:10:00,69.9,69.94,69.89,69.92,18900.0,55.8616,55.8936,55.8537,55.8776,18900.0
2015-04-29 11:15:00,69.94,70.0,69.93,69.99,13300.0,55.8936,55.9416,55.8856,55.9336,13300.0
2015-04-29 11:20:00,70.0,70.05,70.0,70.03,24900.0,55.9416,55.9815,55.9416,55.9655,24900.0
2015-04-29 11:25:00,70.04,70.05,69.93,69.93,43300.0,55.9735,55.9815,55.8856,55.8856,43300.0
2015-04-29 11:30:00,69.95,69.96,69.85,69.89,21600.0,55.9016,55.9096,55.8217,55.8537,21600.0
2015-04-29 11:35:00,69.89,69.92,69.86,69.92,21700.0,55.8537,55.8776,55.8297,55.8776,21700.0
2015-04-29 11:40:00,69.93,69.99,69.93,69.98,14600.0,55.8856,55.9336,55.8856,55.9256,14600.0
2015-04-29 11:45:00,69.97,70.0,69.95,69.99,13400.0,55.9176,55.9416,55.9016,55.9336,13400.0
2015-04-29 11:50:00,70.0,70.09,69.99,70.09,29500.0,55.9416,56.0135,55.9336,56.0135,29500.0
2015-04-29 11:55:00,70.09,70.11,70.06,70.08,15700.0,56.0135,56.0295,55.9895,56.0055,15700.0
2015-04-29 12:00:00,70.07,70.11,70.06,70.07,13700.0,55.9975,56.0295,55.9895,55.9975,13700.0
2015-04-29 12:05:00,70.07,70.07,70.02,70.04,15200.0,55.9975,55.9975,55.9575,55.9735,15200.0
2015-04-29 12:10:00,70.02,70.03,69.94,69.99,14400.0,55.9575,55.9655,55.8936,55.9336,14400.0
2015-04-29 12:15:00,69.98,69.99,69.89,69.91,16600.0,55.9256,55.9336,55.8537,55.8696,16600.0
2015-04-29 12:20:00,69.91,70.06,69.91,70.04,13500.0,55.8696,55.9895,55.8696,55.9735,13500.0
2015-04-29 12:25:00,70.04,70.05,69.92,69.95,16100.0,55.9735,55.9815,55.8776,55.9016,16100.0
2015-04-29 12:30:00,69.95,70.0,69.89,70.0,18500.0,55.9016,55.9416,55.8537,55.9416,18500.0
2015-04-29 12:35:00,70.0,70.06,69.98,69.98,13400.0,55.9416,55.9895,55.9256,55.9256,13400.0
2015-04-29 12:40:00,69.98,70.06,69.96,70.05,15100.0,55.9256,55.9895,55.9096,55.9815,15100.0
2015-04-29 12:45:00,70.05,70.11,70.05,70.11,13700.0,55.9815,56.0295,55.9815,56.0295,13700.0
2015-04-29 12:50:00,70.12,70.12,70.1,70.1,9800.0,56.0375,56.0375,56.0215,56.0215,9800.0
2015-04-29 12:55:00,70.1,70.14,70.07,70.07,33800.0,56.0215,56.0534,55.9975,55.9975,33800.0
2015-04-29 13:00:00,70.07,70.07,69.99,70.0,13200.0,55.9975,55.9975,55.9336,55.9416,13200.0
2015-04-29 13:05:00,69.99,70.03,69.97,70.01,10800.0,55.9336,55.9655,55.9176,55.9496,10800.0
2015-04-29 13:10:00,70.03,70.05,69.99,70.05,15000.0,55.9655,55.9815,55.9336,55.9815,15000.0
2015-04-29 13:15:00,70.05,70.06,70.0,70.04,21600.0,55.9815,55.9895,55.9416,55.9735,21600.0
2015-04-29 13:20:00,70.03,70.07,69.99,70.05,14900.0,55.9655,55.9975,55.9336,55.9815,14900.0
2015-04-29 13:25:00,70.04,70.08,70.02,70.06,23200.0,55.9735,56.0055,55.9575,55.9895,23200.0
2015-04-29 13:30:00,70.06,70.09,70.05,70.07,15900.0,55.9895,56.0135,55.9815,55.9975,15900.0
2015-04-29 13:35:00,70.07,70.15,70.05,70.14,28500.0,55.9975,56.0614,55.9815,56.0534,28500.0
2015-04-29 13:40:00,70.14,70.25,70.14,70.25,10400.0,56.0534,56.1414,56.0534,56.1414,10400.0
2015-04-29 13:45:00,70.25,70.26,70.22,70.26,14000.0,56.1414,56.1493,56.1174,56.1493,14000.0
2015-04-29 13:50:00,70.26,70.31,70.26,70.29,18700.0,56.1493,56.1893,56.1493,56.1733,18700.0
2015-04-29 13:55:00,70.3,70.37,70.3,70.3,21000.0,56.1813,56.2373,56.1813,56.1813,21000.0
2015-04-29 14:00:00,70.3,70.48,70.17,70.4,45100.0,56.1813,56.3252,56.0774,56.2612,45100.0
2015-04-29 14:05:00,70.4,70.47,70.35,70.4,19300.0,56.2612,56.3172,56.2213,56.2612,19300.0
2015-04-29 14:10:00,70.42,70.47,70.33,70.34,24100.0,56.2772,56.3172,56.2053,56.2133,24100.0
2015-04-29 14:15:00,70.36,70.54,70.36,70.51,28700.0,56.2293,56.3731,56.2293,56.3491,28700.0
2015-04-29 14:20:00,70.5,70.64,70.5,70.58,30400.0,56.3411,56.453,56.3411,56.4051,30400.0
2015-04-29 14:25:00,70.58,70.61,70.54,70.58,24500.0,56.4051,56.4291,56.3731,56.4051,24500.0
2015-04-29 14:30:00,70.58,70.65,70.53,70.63,23500.0,56.4051,56.461,56.3651,56.445,23500.0
2015-04-29 14:35:00,70.62,70.68,70.59,70.66,31100.0,56.437,56.485,56.4131,56.469,31100.0
2015-04-29 14:40:00,70.66,70.74,70.65,70.7,23100.0,56.469,56.5329,56.461,56.501,23100.0
2015-04-29 14:45:00,70.71,70.71,70.54,70.57,26600.0,56.509,56.509,56.3731,56.3971,26600.0
2015-04-29 14:50:00,70.56,70.58,70.4,70.4,14000.0,56.3891,56.4051,56.2612,56.2612,14000.0
2015-04-29 14:55:00,70.43,70.45,70.35,70.36,11000.0,56.2852,56.3012,56.2213,56.2293,11000.0
2015-04-29 15:00:00,70.36,70.44,70.33,70.33,24300.0,56.2293,56.2932,56.2053,56.2053,24300.0
2015-04-29 15:05:00,70.34,70.39,70.3,70.32,13200.0,56.2133,56.2532,56.1813,56.1973,13200.0
2015-04-29 15:10:00,70.33,70.35,70.25,70.33,18200.0,56.2053,56.2213,56.1414,56.2053,18200.0
2015-04-29 15:15:00,70.35,70.37,70.28,70.36,11200.0,56.2213,56.2373,56.1653,56.2293,11200.0
2015-04-29 15:20:00,70.35,70.38,70.33,70.34,10200.0,56.2213,56.2452,56.2053,56.2133,10200.0
2015-04-29 15:25:00,70.33,70.34,70.29,70.3,12000.0,56.2053,56.2133,56.1733,56.1813,12000.0
2015-04-29 15:30:00,70.29,70.34,70.28,70.31,20200.0,56.1733,56.2133,56.1653,56.1893,20200.0
2015-04-29 15:35:00,70.31,70.41,70.31,70.36,18200.0,56.1893,56.2692,56.1893,56.2293,18200.0
2015-04-29 15:40:00,70.35,70.36,70.26,70.27,21300.0,56.2213,56.2293,56.1493,56.1573,21300.0
2015-04-29 15:45:00,70.26,70.27,70.2,70.24,36000.0,56.1493,56.1573,56.1014,56.1334,36000.0
2015-04-29 15:50:00,70.24,70.26,70.17,70.21,35200.0,56.1334,56.1493,56.0774,56.1094,35200.0
2015-04-29 15:55:00,70.21,70.3,70.2,70.25,51600.0,56.1094,56.1813,56.1014,56.1414,51600.0
2015-04-30 09:30:00,70.14,70.39,70.14,70.26,28000.0,56.0534,56.2532,56.0534,56.1493,28000.0
2015-04-30 09:35:00,70.26,70.33,70.16,70.22,22800.0,56.1493,56.2053,56.0694,56.1174,22800.0
2015-04-30 09:40:00,70.24,70.29,70.05,70.1,20100.0,56.1334,56.1733,55.9815,56.0215,20100.0
2015-04-30 09:45:00,70.13,70.15,70.02,70.11,22800.0,56.0455,56.0614,55.9575,56.0295,22800.0
2015-04-30 09:50:00,70.1,70.1,69.74,69.82,47300.0,56.0215,56.0215,55.7338,55.7977,47300.0
2015-04-30 09:55:00,69.82,69.84,69.65,69.71,27300.0,55.7977,55.8137,55.6619,55.7098,27300.0
2015-04-30 10:00:00,69.71,69.71,69.51,69.6,31200.0,55.7098,55.7098,55.55,55.6219,31200.0
2015-04-30 10:05:00,69.63,69.82,69.62,69.78,20800.0,55.6459,55.7977,55.6379,55.7657,20800.0
2015-04-30 10:10:00,69.8,69.94,69.73,69.92,18200.0,55.7817,55.8936,55.7258,55.8776,18200.0
2015-04-30 10:15:00,69.92,69.97,69.86,69.92,17200.0,55.8776,55.9176,55.8297,55.8776,17200.0
2015-04-30 10:20:00,69.93,70.03,69.81,69.84,21700.0,55.8856,55.9655,55.7897,55.8137,21700.0
2015-04-30 10:25:00,69.84,69.87,69.79,69.82,14000.0,55.8137,55.8377,55.7737,55.7977,14000.0
2015-04-30 10:30:00,69.85,69.87,69.76,69.77,19700.0,55.8217,55.8377,55.7498,55.7578,19700.0
2015-04-30 10:35:00,69.77,69.8,69.74,69.75,28000.0,55.7578,55.7817,55.7338,55.7418,28000.0
2015-04-30 10:40:00,69.74,69.8,69.7,69.78,19600.0,55.7338,55.7817,55.7018,55.7657,19600.0
2015-04-30 10:45:00,69.77,69.96,69.75,69.91,16200.0,55.7578,55.9096,55.7418,55.8696,16200.0
2015-04-30 10:50:00,69.92,69.94,69.82,69.82,12400.0,55.8776,55.8936,55.7977,55.7977,12400.0
2015-04-30 10:55:00,69.81,69.89,69.79,69.88,12000.0,55.7897,55.8537,55.7737,55.8457,12000.0
2015-04-30 11:00:00,69.89,69.99,69.89,69.99,17700.0,55.8537,55.9336,55.8537,55.9336,17700.0
2015-04-30 11:05:00,69.98,70.05,69.98,70.01,13600.0,55.9256,55.9815,55.9256,55.9496,13600.0
2015-04-30 11:10:00,70.01,70.14,70.01,70.08,16200.0,55.9496,56.0534,55.9496,56.0055,16200.0
2015-04-30 11:15:00,70.09,70.12,70.07,70.11,10900.0,56.0135,56.0375,55.9975,56.0295,10900.0
2015-04-30 11:20:00,70.12,70.17,70.09,70.1,10900.0,56.0375,56.0774,56.0135,56.0215,10900.0
2015-04-30 11:25:00,70.1,70.17,70.03,70.12,15500.0,56.0215,56.0774,55.9655,56.0375,15500.0
2015-04-30 11:30:00,70.14,70.22,70.14,70.16,13800.0,56.0534,56.1174,56.0534,56.0694,13800.0
2015-04-30 11:35:00,70.16,70.16,70.05,70.08,10300.0,56.0694,56.0694,55.9815,56.0055,10300.0
2015-04-30 11:40:00,70.09,70.11,70.03,70.07,13500.0,56.0135,56.0295,55.9655,55.9975,13500.0
2015-04-30 11:45:00,70.05,70.07,70.01,70.02,10100.0,55.9815,55.9975,55.9496,55.9575,10100.0
2015-04-30 11:50:00,70.01,70.03,69.93,69.96,10200.0,55.9496,55.9655,55.8856,55.9096,10200.0
2015-04-30 11:55:00,69.97,69.97,69.86,69.88,9600.0,55.9176,55.9176,55.8297,55.8457,9600.0
2015-04-30 12:00:00,69.86,69.88,69.84,69.85,34900.0,55.8297,55.8457,55.8137,55.8217,34900.0
2015-04-30 12:05:00,69.84,69.89,69.8,69.85,32300.0,55.8137,55.8537,55.7817,55.8217,32300.0
2015-04-30 12:10:00,69.84,69.88,69.79,69.8,10900.0,55.8137,55.8457,55.7737,55.7817,10900.0
2015-04-30 12:15:00,69.8,69.91,69.8,69.89,10600.0,55.7817,55.8696,55.7817,55.8537,10600.0
2015-04-30 12:20:00,69.88,69.91,69.84,69.91,9400.0,55.8457,55.8696,55.8137,55.8696,9400.0
2015-04-30 12:25:00,69.91,69.91,69.8,69.82,11300.0,55.8696,55.8696,55.7817,55.7977,11300.0
2015-04-30 12:30:00,69.81,69.81,69.76,69.77,56400.0,55.7897,55.7897,55.7498,55.7578,56400.0
2015-04-30 12:35:00,69.77,69.77,69.71,69.72,18800.0,55.7578,55.7578,55.7098,55.7178,18800.0
2015-04-30 12:40:00,69.73,69.78,69.72,69.76,27500.0,55.7258,55.7657,55.7178,55.7498,27500.0
2015-04-30 12:45:00,69.76,69.78,69.68,69.72,15400.0,55.7498,55.7657,55.6858,55.7178,15400.0
2015-04-30 12:50:00,69.74,69.74,69.62,69.63,17000.0,55.7338,55.7338,55.6379,55.6459,17000.0
2015-04-30 12:55:00,69.64,69.75,69.62,69.75,10800.0,55.6539,55.7418,55.6379,55.7418,10800.0
2015-04-30 13:00:00,69.77,69.8,69.71,69.76,17900.0,55.7578,55.7817,55.7098,55.7498,17900.0
2015-04-30 13:05:00,69.77,69.77,69.69,69.74,16500.0,55.7578,55.7578,55.6938,55.7338,16500.0
2015-04-30 13:10:00,69.73,69.73,69.65,69.68,20100.0,55.7258,55.7258,55.6619,55.6858,20100.0
2015-04-30 13:15:00,69.67,69.7,69.63,69.7,20600.0,55.6778,55.7018,55.6459,55.7018,20600.0
2015-04-30 13:20:00,69.7,69.73,69.64,69.65,12100.0,55.7018,55.7258,55.6539,55.6619,12100.0
2015-04-30 13:25:00,69.65,69.73,69.62,69.73,13100.0,55.6619,55.7258,55.6379,55.7258,13100.0
2015-04-30 13:30:00,69.72,69.74,69.69,69.74,15100.0,55.7178,55.7338,55.6938,55.7338,15100.0
2015-04-30 13:35:00,69.74,69.74,69.68,69.69,14000.0,55.7338,55.7338,55.6858,55.6938,14000.0
2015-04-30 13:40:00,69.69,69.72,69.68,69.72,12800.0,55.6938,55.7178,55.6858,55.7178,12800.0
2015-04-30 13:45:00,69.71,69.79,69.66,69.74,19200.0,55.7098,55.7737,55.6698,55.7338,19200.0
2015-04-30 13:50:00,69.73,69.8,69.7,69.78,22500.0,55.7258,55.7817,55.7018,55.7657,22500.0
2015-04-30 13:55:00,69.77,69.83,69.75,69.77,14700.0,55.7578,55.8057,55.7418,55.7578,14700.0
2015-04-30 14:00:00,69.77,69.77,69.66,69.7,17800.0,55.7578,55.7578,55.6698,55.7018,17800.0
2015-04-30 14:05:00,69.7,69.71,69.65,69.68,11500.0,55.7018,55.7098,55.6619,55.6858,11500.0
2015-04-30 14:10:00,69.68,69.75,69.67,69.72,21600.0,55.6858,55.7418,55.6778,55.7178,21600.0
2015-04-30 14:15:00,69.73,69.76,69.72,69.72,15700.0,55.7258,55.7498,55.7178,55.7178,15700.0
2015-04-30 14:20:00,69.71,69.72,69.53,69.54,27200.0,55.7098,55.7178,55.566,55.5739,27200.0
2015-04-30 14:25:00,69.54,69.58,69.54,69.56,14900.0,55.5739,55.6059,55.5739,55.5899,14900.0
2015-04-30 14:30:00,69.56,69.56,69.51,69.53,18500.0,55.5899,55.5899,55.55,55.566,18500.0
2015-04-30 14:35:00,69.53,69.62,69.52,69.61,28600.0,55.566,55.6379,55.558,55.6299,28600.0
2015-04-30 14:40:00,69.62,69.66,69.61,69.66,31800.0,55.6379,55.6698,55.6299,55.6698,31800.0
2015-04-30 14:45:00,69.66,69.67,69.59,69.63,45800.0,55.6698,55.6778,55.6139,55.6459,45800.0
2015-04-30 14:50:00,69.62,69.65,69.6,69.63,38100.0,55.6379,55.6619,55.6219,55.6459,38100.0
2015-04-30 14:55:00,69.62,69.64,69.57,69.6,71700.0,55.6379,55.6539,55.5979,55.6219,71700.0
2015-04-30 15:00:00,69.59,69.61,69.45,69.55,146700.0,55.6139,55.6299,55.502,55.5819,146700.0
2015-04-30 15:05:00,69.55,69.57,69.52,69.53,45000.0,55.5819,55.5979,55.558,55.566,45000.0
2015-04-30 15:10:00,69.52,69.54,69.46,69.52,52600.0,55.558,55.5739,55.51,55.558,52600.0
2015-04-30 15:15:00,69.52,69.6,69.52,69.54,23800.0,55.558,55.6219,55.558,55.5739,23800.0
2015-04-30 15:20:00,69.54,69.59,69.46,69.48,23100.0,55.5739,55.6139,55.51,55.526,23100.0
2015-04-30 15:25:00,69.47,69.48,69.33,69.48,39100.0,55.518,55.526,55.4061,55.526,39100.0
2015-04-30 15:30:00,69.47,69.52,69.41,69.49,34000.0,55.518,55.558,55.4701,55.534,34000.0
2015-04-30 15:35:00,69.48,69.54,69.43,69.52,103900.0,55.526,55.5739,55.486,55.558,103900.0
2015-04-30 15:40:00,69.52,69.56,69.49,69.54,175400.0,55.558,55.5899,55.534,55.5739,175400.0
2015-04-30 15:45:00,69.55,69.69,69.54,69.67,65900.0,55.5819,55.6938,55.5739,55.6778,65900.0
2015-04-30 15:50:00,69.67,69.68,69.6,69.65,60200.0,55.6778,55.6858,55.6219,55.6619,60200.0
2015-04-30 15:55:00,69.65,69.69,69.63,69.66,96900.0,55.6619,55.6938,55.6459,55.6698,96900.0
2015-05-01 09:30:00,70.13,70.31,69.92,70.14,27800.0,56.0455,56.1893,55.8776,56.0534,27800.0
2015-05-01 09:35:00,70.11,70.2,70.06,70.07,15300.0,56.0295,56.1014,55.9895,55.9975,15300.0
2015-05-01 09:40:00,70.12,70.13,69.91,70.05,10400.0,56.0375,56.0455,55.8696,55.9815,10400.0
2015-05-01 09:45:00,70.02,70.15,70.01,70.08,9500.0,55.9575,56.0614,55.9496,56.0055,9500.0
2015-05-01 09:50:00,70.1,70.15,70.03,70.08,19700.0,56.0215,56.0614,55.9655,56.0055,19700.0
2015-05-01 09:55:00,70.05,70.05,69.93,69.93,17600.0,55.9815,55.9815,55.8856,55.8856,17600.0
2015-05-01 10:00:00,69.92,70.1,69.9,70.09,15700.0,55.8776,56.0215,55.8616,56.0135,15700.0
2015-05-01 10:05:00,70.11,70.11,70.01,70.07,12200.0,56.0295,56.0295,55.9496,55.9975,12200.0
2015-05-01 10:10:00,70.08,70.21,70.06,70.2,14300.0,56.0055,56.1094,55.9895,56.1014,14300.0
2015-05-01 10:15:00,70.2,70.34,70.19,70.33,21600.0,56.1014,56.2133,56.0934,56.2053,21600.0
2015-05-01 10:20:00,70.33,70.33,70.26,70.26,8800.0,56.2053,56.2053,56.1493,56.1493,8800.0
2015-05-01 10:25:00,70.25,70.34,70.25,70.28,8100.0,56.1414,56.2133,56.1414,56.1653,8100.0
2015-05-01 10:30:00,70.29,70.35,70.24,70.25,11600.0,56.1733,56.2213,56.1334,56.1414,11600.0
2015-05-01 10:35:00,70.25,70.25,70.16,70.18,10500.0,56.1414,56.1414,56.0694,56.0854,10500.0
2015-05-01 10:40:00,70.17,70.17,70.05,70.07,21300.0,56.0774,56.0774,55.9815,55.9975,21300.0
2015-05-01 10:45:00,70.06,70.13,70.06,70.08,41000.0,55.9895,56.0455,55.9895,56.0055,41000.0
2015-05-01 10:50:00,70.08,70.11,70.04,70.08,19000.0,56.0055,56.0295,55.9735,56.0055,19000.0
2015-05-01 10:55:00,70.09,70.1,70.02,70.03,16300.0,56.0135,56.0215,55.9575,55.9655,16300.0
2015-05-01 11:00:00,70.04,70.08,70.04,70.05,41400.0,55.9735,56.0055,55.9735,55.9815,41400.0
2015-05-01 11:05:00,70.04,70.05,69.96,69.99,21900.0,55.9735,55.9815,55.9096,55.9336,21900.0
2015-05-01 11:10:00,70.0,70.0,69.94,69.98,16900.0,55.9416,55.9416,55.8936,55.9256,16900.0
2015-05-01 11:15:00,69.98,69.99,69.94,69.99,8500.0,55.9256,55.9336,55.8936,55.9336,8500.0
2015-05-01 11:20:00,70.0,70.01,69.97,69.98,11900.0,55.9416,55.9496,55.9176,55.9256,11900.0
2015-05-01 11:25:00,69.99,70.04,69.99,70.0,39400.0,55.9336,55.9735,55.9336,55.9416,39400.0
2015-05-01 11:30:00,70.0,70.05,69.95,69.98,17800.0,55.9416,55.9815,55.9016,55.9256,17800.0
2015-05-01 11:35:00,69.98,69.98,69.96,69.97,9500.0,55.9256,55.9256,55.9096,55.9176,9500.0
2015-05-01 11:40:00,69.98,69.99,69.91,69.91,7300.0,55.9256,55.9336,55.8696,55.8696,7300.0
2015-05-01 11:45:00,69.91,69.91,69.83,69.84,10300.0,55.8696,55.8696,55.8057,55.8137,10300.0
2015-05-01 11:50:00,69.84,69.94,69.81,69.91,10000.0,55.8137,55.8936,55.7897,55.8696,10000.0
2015-05-01 11:55:00,69.91,69.98,69.91,69.95,11100.0,55.8696,55.9256,55.8696,55.9016,11100.0
2015-05-01 12:00:00,69.93,69.95,69.87,69.91,12600.0,55.8856,55.9016,55.8377,55.8696,12600.0
2015-05-01 12:05:00,69.91,69.91,69.82,69.84,6700.0,55.8696,55.8696,55.7977,55.8137,6700.0
2015-05-01 12:10:00,69.84,69.86,69.79,69.81,24200.0,55.8137,55.8297,55.7737,55.7897,24200.0
2015-05-01 12:15:00,69.81,69.86,69.81,69.86,16500.0,55.7897,55.8297,55.7897,55.8297,16500.0
2015-05-01 12:20:00,69.86,69.88,69.83,69.87,21300.0,55.8297,55.8457,55.8057,55.8377,21300.0
2015-05-01 12:25:00,69.87,69.89,69.84,69.88,30300.0,55.8377,55.8537,55.8137,55.8457,30300.0
2015-05-01 12:30:00,69.88,69.93,69.86,69.93,32800.0,55.8457,55.8856,55.8297,55.8856,32800.0
2015-05-01 12:35:00,69.93,69.94,69.86,69.89,26700.0,55.8856,55.8936,55.8297,55.8537,26700.0
2015-05-01 12:40:00,69.88,69.98,69.87,69.98,34000.0,55.8457,55.9256,55.8377,55.9256,34000.0
2015-05-01 12:45:00,69.99,70.02,69.97,70.02,6900.0,55.9336,55.9575,55.9176,55.9575,6900.0
2015-05-01 12:50:00,70.03,70.09,70.01,70.09,14200.0,55.9655,56.0135,55.9496,56.0135,14200.0
2015-05-01 12:55:00,70.09,70.11,70.07,70.11,16900.0,56.0135,56.0295,55.9975,56.0295,16900.0
2015-05-01 13:00:00,70.12,70.13,70.08,70.1,15300.0,56.0375,56.0455,56.0055,56.0215,15300.0
2015-05-01 13:05:00,70.1,70.1,70.0,70.02,15900.0,56.0215,56.0215,55.9416,55.9575,15900.0
2015-05-01 13:10:00,70.02,70.05,70.0,70.05,12400.0,55.9575,55.9815,55.9416,55.9815,12400.0
2015-05-01 13:15:00,70.05,70.14,70.05,70.14,10500.0,55.9815,56.0534,55.9815,56.0534,10500.0
2015-05-01 13:20:00,70.15,70.16,70.12,70.14,8400.0,56.0614,56.0694,56.0375,56.0534,8400.0
2015-05-01 13:25:00,70.14,70.14,70.09,70.11,7300.0,56.0534,56.0534,56.0135,56.0295,7300.0
2015-05-01 13:30:00,70.12,70.14,70.06,70.08,12700.0,56.0375,56.0534,55.9895,56.0055,12700.0
2015-05-01 13:35:00,70.06,70.07,70.04,70.05,19900.0,55.9895,55.9975,55.9735,55.9815,19900.0
2015-05-01 13:40:00,70.04,70.04,69.98,70.02,15700.0,55.9735,55.9735,55.9256,55.9575,15700.0
2015-05-01 13:45:00,70.02,70.04,70.01,70.02,19800.0,55.9575,55.9735,55.9496,55.9575,19800.0
2015-05-01 13:50:00,70.02,70.13,70.01,70.09,29900.0,55.9575,56.0455,55.9496,56.0135,29900.0
2015-05-01 13:55:00,70.09,70.12,70.07,70.11,15300.0,56.0135,56.0375,55.9975,56.0295,15300.0
2015-05-01 14:00:00,70.11,70.14,70.1,70.14,6400.0,56.0295,56.0534,56.0215,56.0534,6400.0
2015-05-01 14:05:00,70.13,70.17,70.13,70.15,14500.0,56.0455,56.0774,56.0455,56.0614,14500.0
2015-05-01 14:10:00,70.15,70.15,70.08,70.08,10300.0,56.0614,56.0614,56.0055,56.0055,10300.0
2015-05-01 14:15:00,70.09,70.11,70.08,70.11,7200.0,56.0135,56.0295,56.0055,56.0295,7200.0
2015-05-01 14:20:00,70.11,70.16,70.1,70.16,6500.0,56.0295,56.0694,56.0215,56.0694,6500.0
2015-05-01 14:25:00,70.16,70.19,70.14,70.15,46000.0,56.0694,56.0934,56.0534,56.0614,46000.0
2015-05-01 14:30:00,70.16,70.16,70.13,70.13,18700.0,56.0694,56.0694,56.0455,56.0455,18700.0
2015-05-01 14:35:00,70.15,70.15,70.1,70.11,9800.0,56.0614,56.0614,56.0215,56.0295,9800.0
2015-05-01 14:40:00,70.11,70.13,70.1,70.1,6300.0,56.0295,56.0455,56.0215,56.0215,6300.0
2015-05-01 14:45:00,70.11,70.13,70.1,70.13,10000.0,56.0295,56.0455,56.0215,56.0455,10000.0
2015-05-01 14:50:00,70.12,70.12,70.05,70.06,11300.0,56.0375,56.0375,55.9815,55.9895,11300.0
2015-05-01 14:55:00,70.05,70.06,70.01,70.02,14800.0,55.9815,55.9895,55.9496,55.9575,14800.0
2015-05-01 15:00:00,70.02,70.03,69.99,70.01,40300.0,55.9575,55.9655,55.9336,55.9496,40300.0
2015-05-01 15:05:00,70.01,70.01,69.98,69.99,23700.0,55.9496,55.9496,55.9256,55.9336,23700.0
2015-05-01 15:10:00,69.98,69.98,69.95,69.95,40000.0,55.9256,55.9256,55.9016,55.9016,40000.0
2015-05-01 15:15:00,69.95,69.96,69.92,69.92,44000.0,55.9016,55.9096,55.8776,55.8776,44000.0
2015-05-01 15:20:00,69.92,69.93,69.89,69.92,77200.0,55.8776,55.8856,55.8537,55.8776,77200.0
2015-05-01 15:25:00,69.92,69.93,69.9,69.91,56900.0,55.8776,55.8856,55.8616,55.8696,56900.0
2015-05-01 15:30:00,69.91,69.97,69.88,69.96,119800.0,55.8696,55.9176,55.8457,55.9096,119800.0
2015-05-01 15:35:00,69.97,69.97,69.9,69.91,101500.0,55.9176,55.9176,55.8616,55.8696,101500.0
2015-05-01 15:40:00,69.91,69.97,69.9,69.94,60500.0,55.8696,55.9176,55.8616,55.8936,60500.0
2015-05-01 15:45:00,69.95,69.98,69.91,69.98,115000.0,55.9016,55.9256,55.8696,55.9256,115000.0
2015-05-01 15:50:00,69.98,69.99,69.9,69.92,102500.0,55.9256,55.9336,55.8616,55.8776,102500.0
2015-05-01 15:55:00,69.91,69.97,69.89,69.95,106900.0,55.8696,55.9176,55.8537,55.9016,106900.0
2015-05-04 09:30:00,70.0,70.16,70.0,70.05,76300.0,55.9416,56.0694,55.9416,55.9815,76300.0
2015-05-04 09:35:00,70.07,70.18,70.07,70.14,26100.0,55.9975,56.0854,55.9975,56.0534,26100.0
2015-05-04 09:40:00,70.14,70.14,70.0,70.01,50300.0,56.0534,56.0534,55.9416,55.9496,50300.0
2015-05-04 09:45:00,70.01,70.03,69.96,70.0,29300.0,55.9496,55.9655,55.9096,55.9416,29300.0
2015-05-04 09:50:00,70.0,70.03,69.94,69.97,34400.0,55.9416,55.9655,55.8936,55.9176,34400.0
2015-05-04 09:55:00,69.97,70.02,69.94,69.94,48500.0,55.9176,55.9575,55.8936,55.8936,48500.0
2015-05-04 10:00:00,69.95,69.99,69.93,69.96,67800.0,55.9016,55.9336,55.8856,55.9096,67800.0
2015-05-04 10:05:00,69.97,70.0,69.94,69.95,26700.0,55.9176,55.9416,55.8936,55.9016,26700.0
2015-05-04 10:10:00,69.95,69.96,69.88,69.94,58000.0,55.9016,55.9096,55.8457,55.8936,58000.0
2015-05-04 10:15:00,69.94,69.94,69.88,69.91,44500.0,55.8936,55.8936,55.8457,55.8696,44500.0
2015-05-04 10:20:00,69.91,69.91,69.87,69.89,44500.0,55.8696,55.8696,55.8377,55.8537,44500.0
2015-05-04 10:25:00,69.9,69.93,69.88,69.93,34400.0,55.8616,55.8856,55.8457,55.8856,34400.0
2015-05-04 10:30:00,69.92,69.93,69.89,69.91,72000.0,55.8776,55.8856,55.8537,55.8696,72000.0
2015-05-04 10:35:00,69.91,69.92,69.88,69.92,51800.0,55.8696,55.8776,55.8457,55.8776,51800.0
2015-05-04 10:40:00,69.91,70.0,69.9,70.0,99000.0,55.8696,55.9416,55.8616,55.9416,99000.0
2015-05-04 10:45:00,70.0,70.0,69.94,69.99,21900.0,55.9416,55.9416,55.8936,55.9336,21900.0
2015-05-04 10:50:00,69.99,70.0,69.95,70.0,17600.0,55.9336,55.9416,55.9016,55.9416,17600.0
2015-05-04 10:55:00,70.0,70.0,69.97,69.99,37300.0,55.9416,55.9416,55.9176,55.9336,37300.0
2015-05-04 11:00:00,69.99,70.01,69.97,69.99,27300.0,55.9336,55.9496,55.9176,55.9336,27300.0
2015-05-04 11:05:00,69.99,70.0,69.95,69.95,36300.0,55.9336,55.9416,55.9016,55.9016,36300.0
2015-05-04 11:10:00,69.95,69.97,69.91,69.91,16000.0,55.9016,55.9176,55.8696,55.8696,16000.0
2015-05-04 11:15:00,69.9,69.91,69.87,69.9,27100.0,55.8616,55.8696,55.8377,55.8616,27100.0
2015-05-04 11:20:00,69.9,69.91,69.88,69.89,21500.0,55.8616,55.8696,55.8457,55.8537,21500.0
2015-05-04 11:25:00,69.9,69.93,69.89,69.91,19000.0,55.8616,55.8856,55.8537,55.8696,19000.0
2015-05-04 11:30:00,69.9,69.9,69.85,69.85,22000.0,55.8616,55.8616,55.8217,55.8217,22000.0
2015-05-04 11:35:00,69.85,69.86,69.79,69.8,40400.0,55.8217,55.8297,55.7737,55.7817,40400.0
2015-05-04 11:40:00,69.8,69.83,69.8,69.82,13400.0,55.7817,55.8057,55.7817,55.7977,13400.0
2015-05-04 11:45:00,69.83,69.83,69.78,69.79,28500.0,55.8057,55.8057,55.7657,55.7737,28500.0
2015-05-04 11:50:00,69.78,69.8,69.75,69.77,41600.0,55.7657,55.7817,55.7418,55.7578,41600.0
2015-05-04 11:55:00,69.78,69.79,69.74,69.75,58500.0,55.7657,55.7737,55.7338,55.7418,58500.0
2015-05-04 12:00:00,69.75,69.77,69.7,69.7,83800.0,55.7418,55.7578,55.7018,55.7018,83800.0
2015-05-04 12:05:00,69.71,69.73,69.68,69.69,63800.0,55.7098,55.7258,55.6858,55.6938,63800.0
2015-05-04 12:10:00,69.69,69.71,69.68,69.7,54600.0,55.6938,55.7098,55.6858,55.7018,54600.0
2015-05-04 12:15:00,69.71,69.74,69.7,69.7,59600.0,55.7098,55.7338,55.7018,55.7018,59600.0
2015-05-04 12:20:00,69.7,69.71,69.66,69.7,18100.0,55.7018,55.7098,55.6698,55.7018,18100.0
2015-05-04 12:25:00,69.7,69.73,69.68,69.69,27100.0,55.7018,55.7258,55.6858,55.6938,27100.0
2015-05-04 12:30:00,69.7,69.72,69.67,69.69,36800.0,55.7018,55.7178,55.6778,55.6938,36800.0
2015-05-04 12:35:00,69.69,69.71,69.67,69.69,31500.0,55.6938,55.7098,55.6778,55.6938,31500.0
2015-05-04 12:40:00,69.7,69.74,69.69,69.73,46000.0,55.7018,55.7338,55.6938,55.7258,46000.0
2015-05-04 12:45:00,69.74,69.74,69.69,69.7,35600.0,55.7338,55.7338,55.6938,55.7018,35600.0
2015-05-04 12:50:00,69.7,69.73,69.69,69.7,33200.0,55.7018,55.7258,55.6938,55.7018,33200.0
2015-05-04 12:55:00,69.71,69.73,69.69,69.71,58000.0,55.7098,55.7258,55.6938,55.7098,58000.0
2015-05-04 13:00:00,69.71,69.73,69.69,69.7,45000.0,55.7098,55.7258,55.6938,55.7018,45000.0
2015-05-04 13:05:00,69.7,69.73,69.68,69.72,47700.0,55.7018,55.7258,55.6858,55.7178,47700.0
2015-05-04 13:10:00,69.72,69.73,69.69,69.71,57700.0,55.7178,55.7258,55.6938,55.7098,57700.0
2015-05-04 13:15:00,69.71,69.72,69.7,69.72,22200.0,55.7098,55.7178,55.7018,55.7178,22200.0
2015-05-04 13:20:00,69.72,69.72,69.69,69.72,38600.0,55.7178,55.7178,55.6938,55.7178,38600.0
2015-05-04 13:25:00,69.72,69.72,69.7,69.72,40200.0,55.7178,55.7178,55.7018,55.7178,40200.0
2015-05-04 13:30:00,69.72,69.72,69.7,69.71,35000.0,55.7178,55.7178,55.7018,55.7098,35000.0
2015-05-04 13:35:00,69.7,69.72,69.69,69.72,53700.0,55.7018,55.7178,55.6938,55.7178,53700.0
2015-05-04 13:40:00,69.72,69.76,69.71,69.76,75200.0,55.7178,55.7498,55.7098,55.7498,75200.0
2015-05-04 13:45:00,69.76,69.77,69.73,69.76,47300.0,55.7498,55.7578,55.7258,55.7498,47300.0
2015-05-04 13:50:00,69.76,69.77,69.74,69.76,28000.0,55.7498,55.7578,55.7338,55.7498,28000.0
2015-05-04 13:55:00,69.76,69.81,69.75,69.81,24200.0,55.7498,55.7897,55.7418,55.7897,24200.0
2015-05-04 14:00:00,69.81,69.83,69.79,69.81,44400.0,55.7897,55.8057,55.7737,55.7897,44400.0
2015-05-04 14:05:00,69.81,69.83,69.71,69.76,62100.0,55.7897,55.8057,55.7098,55.7498,62100.0
2015-05-04 14:10:00,69.77,69.78,69.71,69.74,50000.0,55.7578,55.7657,55.7098,55.7338,50000.0
2015-05-04 14:15:00,69.73,69.78,69.73,69.75,31300.0,55.7258,55.7657,55.7258,55.7418,31300.0
2015-05-04 14:20:00,69.76,69.76,69.71,69.73,21800.0,55.7498,55.7498,55.7098,55.7258,21800.0
2015-05-04 14:25:00,69.73,69.76,69.72,69.75,33500.0,55.7258,55.7498,55.7178,55.7418,33500.0
2015-05-04 14:30:00,69.75,69.86,69.74,69.85,76000.0,55.7418,55.8297,55.7338,55.8217,76000.0
2015-05-04 14:35:00,69.84,69.94,69.84,69.93,38300.0,55.8137,55.8936,55.8137,55.8856,38300.0
2015-05-04 14:40:00,69.92,69.93,69.87,69.91,35500.0,55.8776,55.8856,55.8377,55.8696,35500.0
2015-05-04 14:45:00,69.91,69.92,69.88,69.92,49400.0,55.8696,55.8776,55.8457,55.8776,49400.0
2015-05-04 14:50:00,69.92,69.93,69.9,69.92,31000.0,55.8776,55.8856,55.8616,55.8776,31000.0
2015-05-04 14:55:00,69.93,69.95,69.92,69.95,18600.0,55.8856,55.9016,55.8776,55.9016,18600.0
2015-05-04 15:00:00,69.95,69.95,69.92,69.95,14500.0,55.9016,55.9016,55.8776,55.9016,14500.0
2015-05-04 15:05:00,69.95,69.96,69.92,69.94,22100.0,55.9016,55.9096,55.8776,55.8936,22100.0
2015-05-04 15:10:00,69.93,69.94,69.86,69.87,32100.0,55.8856,55.8936,55.8297,55.8377,32100.0
2015-05-04 15:15:00,69.87,69.91,69.85,69.89,35800.0,55.8377,55.8696,55.8217,55.8537,35800.0
2015-05-04 15:20:00,69.88,69.92,69.88,69.9,48400.0,55.8457,55.8776,55.8457,55.8616,48400.0
2015-05-04 15:25:00,69.9,69.94,69.86,69.89,62200.0,55.8616,55.8936,55.8297,55.8537,62200.0
2015-05-04 15:30:00,69.89,69.9,69.87,69.9,34800.0,55.8537,55.8616,55.8377,55.8616,34800.0
2015-05-04 15:35:00,69.9,69.91,69.85,69.85,38400.0,55.8616,55.8696,55.8217,55.8217,38400.0
2015-05-04 15:40:00,69.86,69.86,69.8,69.82,46400.0,55.8297,55.8297,55.7817,55.7977,46400.0
2015-05-04 15:45:00,69.83,69.93,69.81,69.88,75100.0,55.8057,55.8856,55.7897,55.8457,75100.0
2015-05-04 15:50:00,69.89,69.94,69.89,69.93,73600.0,55.8537,55.8936,55.8537,55.8856,73600.0
2015-05-04 15:55:00,69.94,69.95,69.81,69.84,192700.0,55.8936,55.9016,55.7897,55.8137,192700.0
2015-05-05 09:30:00,69.62,70.1,69.62,69.98,56100.0,55.6379,56.0215,55.6379,55.9256,56100.0
2015-05-05 09:35:00,69.98,70.14,69.92,70.1,24500.0,55.9256,56.0534,55.8776,56.0215,24500.0
2015-05-05 09:40:00,70.07,70.18,70.04,70.18,27700.0,55.9975,56.0854,55.9735,56.0854,27700.0
2015-05-05 09:45:00,70.14,70.22,70.09,70.22,31000.0,56.0534,56.1174,56.0135,56.1174,31000.0
2015-05-05 09:50:00,70.22,70.22,70.13,70.15,18800.0,56.1174,56.1174,56.0455,56.0614,18800.0
2015-05-05 09:55:00,70.14,70.16,70.09,70.13,10100.0,56.0534,56.0694,56.0135,56.0455,10100.0
2015-05-05 10:00:00,70.16,70.19,70.0,70.02,26900.0,56.0694,56.0934,55.9416,55.9575,26900.0
2015-05-05 10:05:00,70.03,70.1,69.95,70.08,21200.0,55.9655,56.0215,55.9016,56.0055,21200.0
2015-05-05 10:10:00,70.08,70.12,70.04,70.09,26600.0,56.0055,56.0375,55.9735,56.0135,26600.0
2015-05-05 10:15:00,70.1,70.1,70.01,70.05,21100.0,56.0215,56.0215,55.9496,55.9815,21100.0
2015-05-05 10:20:00,70.04,70.19,70.02,70.13,24100.0,55.9735,56.0934,55.9575,56.0455,24100.0
2015-05-05 10:25:00,70.14,70.25,70.13,70.21,35400.0,56.0534,56.1414,56.0455,56.1094,35400.0
2015-05-05 10:30:00,70.21,70.3,70.21,70.26,26500.0,56.1094,56.1813,56.1094,56.1493,26500.0
2015-05-05 10:35:00,70.25,70.3,70.22,70.26,22100.0,56.1414,56.1813,56.1174,56.1493,22100.0
2015-05-05 10:40:00,70.27,70.29,70.17,70.24,29600.0,56.1573,56.1733,56.0774,56.1334,29600.0
2015-05-05 10:45:00,70.22,70.3,70.2,70.29,16600.0,56.1174,56.1813,56.1014,56.1733,16600.0
2015-05-05 10:50:00,70.3,70.31,70.21,70.24,12700.0,56.1813,56.1893,56.1094,56.1334,12700.0
2015-05-05 10:55:00,70.24,70.26,70.17,70.19,15800.0,56.1334,56.1493,56.0774,56.0934,15800.0
2015-05-05 11:00:00,70.19,70.2,70.07,70.09,14900.0,56.0934,56.1014,55.9975,56.0135,14900.0
2015-05-05 11:05:00,70.08,70.09,70.0,70.04,18100.0,56.0055,56.0135,55.9416,55.9735,18100.0
2015-05-05 11:10:00,70.04,70.18,70.02,70.09,17200.0,55.9735,56.0854,55.9575,56.0135,17200.0
2015-05-05 11:15:00,70.08,70.1,70.05,70.06,13400.0,56.0055,56.0215,55.9815,55.9895,13400.0
2015-05-05 11:20:00,70.06,70.07,69.93,70.01,58400.0,55.9895,55.9975,55.8856,55.9496,58400.0
2015-05-05 11:25:00,70.0,70.05,69.98,70.04,30400.0,55.9416,55.9815,55.9256,55.9735,30400.0
2015-05-05 11:30:00,70.04,70.07,69.99,70.03,21300.0,55.9735,55.9975,55.9336,55.9655,21300.0
2015-05-05 11:35:00,70.03,70.06,69.94,69.94,33600.0,55.9655,55.9895,55.8936,55.8936,33600.0
2015-05-05 11:40:00,69.93,70.06,69.93,70.06,29300.0,55.8856,55.9895,55.8856,55.9895,29300.0
2015-05-05 11:45:00,70.05,70.07,70.0,70.01,18100.0,55.9815,55.9975,55.9416,55.9496,18100.0
2015-05-05 11:50:00,70.0,70.03,69.99,70.02,15800.0,55.9416,55.9655,55.9336,55.9575,15800.0
2015-05-05 11:55:00,70.03,70.07,70.0,70.05,20400.0,55.9655,55.9975,55.9416,55.9815,20400.0
2015-05-05 12:00:00,70.07,70.14,70.07,70.11,32800.0,55.9975,56.0534,55.9975,56.0295,32800.0
2015-05-05 12:05:00,70.1,70.17,70.08,70.16,28800.0,56.0215,56.0774,56.0055,56.0694,28800.0
2015-05-05 12:10:00,70.16,70.22,70.15,70.22,17400.0,56.0694,56.1174,56.0614,56.1174,17400.0
2015-05-05 12:15:00,70.22,70.22,70.17,70.17,11600.0,56.1174,56.1174,56.0774,56.0774,11600.0
2015-05-05 12:20:00,70.19,70.2,70.07,70.08,13100.0,56.0934,56.1014,55.9975,56.0055,13100.0
2015-05-05 12:25:00,70.09,70.15,70.09,70.13,10600.0,56.0135,56.0614,56.0135,56.0455,10600.0
2015-05-05 12:30:00,70.12,70.19,70.11,70.18,12100.0,56.0375,56.0934,56.0295,56.0854,12100.0
2015-05-05 12:35:00,70.19,70.21,70.18,70.19,7300.0,56.0934,56.1094,56.0854,56.0934,7300.0
2015-05-05 12:40:00,70.18,70.22,70.17,70.2,11100.0,56.0854,56.1174,56.0774,56.1014,11100.0
2015-05-05 12:45:00,70.2,70.26,70.2,70.25,17200.0,56.1014,56.1493,56.1014,56.1414,17200.0
2015-05-05 12:50:00,70.25,70.27,70.24,70.26,8500.0,56.1414,56.1573,56.1334,56.1493,8500.0
2015-05-05 12:55:00,70.26,70.29,70.24,70.28,12500.0,56.1493,56.1733,56.1334,56.1653,12500.0
2015-05-05 13:00:00,70.27,70.3,70.25,70.28,12700.0,56.1573,56.1813,56.1414,56.1653,12700.0
2015-05-05 13:05:00,70.28,70.32,70.27,70.29,9600.0,56.1653,56.1973,56.1573,56.1733,9600.0
2015-05-05 13:10:00,70.29,70.29,70.21,70.21,12700.0,56.1733,56.1733,56.1094,56.1094,12700.0
2015-05-05 13:15:00,70.2,70.21,70.14,70.15,7800.0,56.1014,56.1094,56.0534,56.0614,7800.0
2015-05-05 13:20:00,70.14,70.16,70.08,70.16,12800.0,56.0534,56.0694,56.0055,56.0694,12800.0
2015-05-05 13:25:00,70.17,70.27,70.17,70.24,31700.0,56.0774,56.1573,56.0774,56.1334,31700.0
2015-05-05 13:30:00,70.23,70.28,70.23,70.26,27700.0,56.1254,56.1653,56.1254,56.1493,27700.0
2015-05-05 13:35:00,70.25,70.33,70.25,70.28,52900.0,56.1414,56.2053,56.1414,56.1653,52900.0
2015-05-05 13:40:00,70.28,70.29,70.24,70.26,12500.0,56.1653,56.1733,56.1334,56.1493,12500.0
2015-05-05 13:45:00,70.27,70.29,70.25,70.25,11500.0,56.1573,56.1733,56.1414,56.1414,11500.0
2015-05-05 13:50:00,70.25,70.27,70.17,70.18,15900.0,56.1414,56.1573,56.0774,56.0854,15900.0
2015-05-05 13:55:00,70.18,70.21,70.16,70.2,18600.0,56.0854,56.1094,56.0694,56.1014,18600.0
2015-05-05 14:00:00,70.19,70.19,70.13,70.14,19400.0,56.0934,56.0934,56.0455,56.0534,19400.0
2015-05-05 14:05:00,70.14,70.22,70.13,70.21,16000.0,56.0534,56.1174,56.0455,56.1094,16000.0
2015-05-05 14:10:00,70.21,70.26,70.19,70.21,15100.0,56.1094,56.1493,56.0934,56.1094,15100.0
2015-05-05 14:15:00,70.21,70.25,70.19,70.23,16900.0,56.1094,56.1414,56.0934,56.1254,16900.0
2015-05-05 14:20:00,70.23,70.29,70.23,70.24,13200.0,56.1254,56.1733,56.1254,56.1334,13200.0
2015-05-05 14:25:00,70.26,70.26,70.17,70.18,12500.0,56.1493,56.1493,56.0774,56.0854,12500.0
2015-05-05 14:30:00,70.18,70.27,70.16,70.27,25300.0,56.0854,56.1573,56.0694,56.1573,25300.0
2015-05-05 14:35:00,70.25,70.32,70.24,70.25,29000.0,56.1414,56.1973,56.1334,56.1414,29000.0
2015-05-05 14:40:00,70.26,70.27,70.14,70.14,27300.0,56.1493,56.1573,56.0534,56.0534,27300.0
2015-05-05 14:45:00,70.15,70.2,70.13,70.18,25100.0,56.0614,56.1014,56.0455,56.0854,25100.0
2015-05-05 14:50:00,70.17,70.17,69.99,70.0,43200.0,56.0774,56.0774,55.9336,55.9416,43200.0
2015-05-05 14:55:00,70.0,70.05,69.99,70.04,44200.0,55.9416,55.9815,55.9336,55.9735,44200.0
2015-05-05 15:00:00,70.03,70.08,70.02,70.05,21800.0,55.9655,56.0055,55.9575,55.9815,21800.0
2015-05-05 15:05:00,70.05,70.12,70.05,70.09,40700.0,55.9815,56.0375,55.9815,56.0135,40700.0
2015-05-05 15:10:00,70.1,70.13,70.07,70.12,26900.0,56.0215,56.0455,55.9975,56.0375,26900.0
2015-05-05 15:15:00,70.11,70.11,70.0,70.02,54100.0,56.0295,56.0295,55.9416,55.9575,54100.0
2015-05-05 15:20:00,70.02,70.05,69.99,70.03,57000.0,55.9575,55.9815,55.9336,55.9655,57000.0
2015-05-05 15:25:00,70.04,70.08,70.0,70.05,30100.0,55.9735,56.0055,55.9416,55.9815,30100.0
2015-05-05 15:30:00,70.04,70.09,70.01,70.09,48600.0,55.9735,56.0135,55.9496,56.0135,48600.0
2015-05-05 15:35:00,70.09,70.12,70.04,70.1,48600.0,56.0135,56.0375,55.9735,56.0215,48600.0
2015-05-05 15:40:00,70.09,70.11,70.06,70.09,49500.0,56.0135,56.0295,55.9895,56.0135,49500.0
2015-05-05 15:45:00,70.09,70.09,70.02,70.03,51000.0,56.0135,56.0135,55.9575,55.9655,51000.0
2015-05-05 15:50:00,70.02,70.03,70.0,70.01,77800.0,55.9575,55.9655,55.9416,55.9496,77800.0
2015-05-05 15:55:00,70.02,70.07,70.01,70.01,130100.0,55.9575,55.9975,55.9496,55.9496,130100.0
2015-05-06 09:30:00,68.78,69.25,68.24,68.57,131500.0,54.9666,55.3422,54.535,54.7988,131500.0
2015-05-06 09:35:00,68.58,68.71,68.53,68.61,140800.0,54.8068,54.9106,54.7668,54.8307,140800.0
2015-05-06 09:40:00,68.59,69.09,68.38,68.4,261400.0,54.8147,55.2143,54.6469,54.6629,261400.0
2015-05-06 09:45:00,68.4,68.48,68.35,68.47,102300.0,54.6629,54.7268,54.6229,54.7188,102300.0
2015-05-06 09:50:00,68.48,68.49,68.05,68.05,213400.0,54.7268,54.7348,54.3832,54.3832,213400.0
2015-05-06 09:55:00,68.07,68.28,68.06,68.28,85100.0,54.3992,54.567,54.3912,54.567,85100.0
2015-05-06 10:00:00,68.28,68.35,68.07,68.23,99900.0,54.567,54.6229,54.3992,54.527,99900.0
2015-05-06 10:05:00,68.23,68.32,68.02,68.05,107200.0,54.527,54.599,54.3592,54.3832,107200.0
2015-05-06 10:10:00,68.03,68.04,67.81,67.85,111200.0,54.3672,54.3752,54.1914,54.2234,111200.0
2015-05-06 10:15:00,67.86,67.9,67.67,67.7,99700.0,54.2314,54.2633,54.0795,54.1035,99700.0
2015-05-06 10:20:00,67.7,67.75,67.51,67.51,100300.0,54.1035,54.1434,53.9516,53.9516,100300.0
2015-05-06 10:25:00,67.51,67.73,67.33,67.66,190000.0,53.9516,54.1275,53.8078,54.0715,190000.0
2015-05-06 10:30:00,67.67,67.7,67.16,67.28,326300.0,54.0795,54.1035,53.6719,53.7678,326300.0
2015-05-06 10:35:00,67.28,67.29,67.09,67.22,257800.0,53.7678,53.7758,53.616,53.7199,257800.0
2015-05-06 10:40:00,67.23,67.25,66.9,67.05,326500.0,53.7279,53.7439,53.4642,53.584,326500.0
2015-05-06 10:45:00,67.05,67.28,67.03,67.23,198700.0,53.584,53.7678,53.568,53.7279,198700.0
2015-05-06 10:50:00,67.22,67.22,67.04,67.08,182800.0,53.7199,53.7199,53.576,53.608,182800.0
2015-05-06 10:55:00,67.08,67.11,66.93,67.11,115100.0,53.608,53.632,53.4881,53.632,115100.0
2015-05-06 11:00:00,67.13,67.34,67.13,67.32,71200.0,53.648,53.8158,53.648,53.7998,71200.0
2015-05-06 11:05:00,67.32,67.36,67.2,67.21,83100.0,53.7998,53.8318,53.7039,53.7119,83100.0
2015-05-06 11:10:00,67.22,67.22,67.03,67.06,67200.0,53.7199,53.7199,53.568,53.592,67200.0
2015-05-06 11:15:00,67.08,67.29,66.99,67.22,107600.0,53.608,53.7758,53.5361,53.7199,107600.0
2015-05-06 11:20:00,67.2,67.2,67.08,67.11,80200.0,53.7039,53.7039,53.608,53.632,80200.0
2015-05-06 11:25:00,67.11,67.28,67.1,67.27,90900.0,53.632,53.7678,53.624,53.7598,90900.0
2015-05-06 11:30:00,67.27,67.33,67.2,67.33,53100.0,53.7598,53.8078,53.7039,53.8078,53100.0
2015-05-06 11:35:00,67.32,67.39,67.27,67.36,70700.0,53.7998,53.8557,53.7598,53.8318,70700.0
2015-05-06 11:40:00,67.36,67.51,67.36,67.51,71700.0,53.8318,53.9516,53.8318,53.9516,71700.0
2015-05-06 11:45:00,67.49,67.56,67.45,67.48,102700.0,53.9357,53.9916,53.9037,53.9277,102700.0
2015-05-06 11:50:00,67.48,67.6,67.46,67.59,120700.0,53.9277,54.0236,53.9117,54.0156,120700.0
2015-05-06 11:55:00,67.59,67.65,67.44,67.48,82900.0,54.0156,54.0635,53.8957,53.9277,82900.0
2015-05-06 12:00:00,67.48,67.51,67.39,67.4,131000.0,53.9277,53.9516,53.8557,53.8637,131000.0
2015-05-06 12:05:00,67.4,67.54,67.39,67.54,64900.0,53.8637,53.9756,53.8557,53.9756,64900.0
2015-05-06 12:10:00,67.54,67.55,67.44,67.46,54400.0,53.9756,53.9836,53.8957,53.9117,54400.0
2015-05-06 12:15:00,67.46,67.63,67.46,67.62,39500.0,53.9117,54.0475,53.9117,54.0396,39500.0
2015-05-06 12:20:00,67.62,67.65,67.51,67.61,96300.0,54.0396,54.0635,53.9516,54.0316,96300.0
2015-05-06 12:25:00,67.6,67.6,67.44,67.5,86400.0,54.0236,54.0236,53.8957,53.9437,86400.0
2015-05-06 12:30:00,67.51,67.51,67.28,67.28,99400.0,53.9516,53.9516,53.7678,53.7678,99400.0
2015-05-06 12:35:00,67.3,67.4,67.3,67.38,91100.0,53.7838,53.8637,53.7838,53.8478,91100.0
2015-05-06 12:40:00,67.39,67.42,67.35,67.37,51500.0,53.8557,53.8797,53.8238,53.8398,51500.0
2015-05-06 12:45:00,67.36,67.39,67.3,67.35,83200.0,53.8318,53.8557,53.7838,53.8238,83200.0
2015-05-06 12:50:00,67.37,67.38,67.05,67.07,66400.0,53.8398,53.8478,53.584,53.6,66400.0
2015-05-06 12:55:00,67.06,67.15,67.05,67.09,145200.0,53.592,53.6639,53.584,53.616,145200.0
2015-05-06 13:00:00,67.1,67.19,67.08,67.13,67000.0,53.624,53.6959,53.608,53.648,67000.0
2015-05-06 13:05:00,67.14,67.38,67.14,67.3,80800.0,53.656,53.8478,53.656,53.7838,80800.0
2015-05-06 13:10:00,67.3,67.4,67.29,67.34,34900.0,53.7838,53.8637,53.7758,53.8158,34900.0
2015-05-06 13:15:00,67.34,67.34,67.16,67.18,101800.0,53.8158,53.8158,53.6719,53.6879,101800.0
2015-05-06 13:20:00,67.2,67.28,67.17,67.28,62200.0,53.7039,53.7678,53.6799,53.7678,62200.0
2015-05-06 13:25:00,67.28,67.29,67.24,67.28,85900.0,53.7678,53.7758,53.7359,53.7678,85900.0
2015-05-06 13:30:00,67.28,67.34,67.26,67.29,73500.0,53.7678,53.8158,53.7519,53.7758,73500.0
2015-05-06 13:35:00,67.29,67.42,67.25,67.38,47200.0,53.7758,53.8797,53.7439,53.8478,47200.0
2015-05-06 13:40:00,67.39,67.4,67.33,67.33,27900.0,53.8557,53.8637,53.8078,53.8078,27900.0
2015-05-06 13:45:00,67.33,67.35,67.27,67.31,30800.0,53.8078,53.8238,53.7598,53.7918,30800.0
2015-05-06 13:50:00,67.31,67.34,67.28,67.33,45100.0,53.7918,53.8158,53.7678,53.8078,45100.0
2015-05-06 13:55:00,67.33,67.38,67.29,67.36,111900.0,53.8078,53.8478,53.7758,53.8318,111900.0
2015-05-06 14:00:00,67.35,67.41,67.26,67.27,70200.0,53.8238,53.8717,53.7519,53.7598,70200.0
2015-05-06 14:05:00,67.27,67.27,67.22,67.26,56300.0,53.7598,53.7598,53.7199,53.7519,56300.0
2015-05-06 14:10:00,67.26,67.26,67.19,67.2,40600.0,53.7519,53.7519,53.6959,53.7039,40600.0
2015-05-06 14:15:00,67.2,67.35,67.19,67.35,31300.0,53.7039,53.8238,53.6959,53.8238,31300.0
2015-05-06 14:20:00,67.36,67.41,67.34,67.36,96800.0,53.8318,53.8717,53.8158,53.8318,96800.0
2015-05-06 14:25:00,67.35,67.41,67.35,67.36,185800.0,53.8238,53.8717,53.8238,53.8318,185800.0
2015-05-06 14:30:00,67.35,67.35,67.25,67.27,40900.0,53.8238,53.8238,53.7439,53.7598,40900.0
2015-05-06 14:35:00,67.27,67.27,67.12,67.16,79800.0,53.7598,53.7598,53.64,53.6719,79800.0
2015-05-06 14:40:00,67.15,67.16,67.05,67.06,59300.0,53.6639,53.6719,53.584,53.592,59300.0
2015-05-06 14:45:00,67.06,67.17,67.06,67.11,59300.0,53.592,53.6799,53.592,53.632,59300.0
2015-05-06 14:50:00,67.1,67.1,66.94,66.94,71100.0,53.624,53.624,53.4961,53.4961,71100.0
2015-05-06 14:55:00,66.94,67.18,66.94,67.15,49800.0,53.4961,53.6879,53.4961,53.6639,49800.0
2015-05-06 15:00:00,67.15,67.29,67.12,67.27,55700.0,53.6639,53.7758,53.64,53.7598,55700.0
2015-05-06 15:05:00,67.26,67.3,67.21,67.3,54500.0,53.7519,53.7838,53.7119,53.7838,54500.0
2015-05-06 15:10:00,67.3,67.3,67.21,67.22,60000.0,53.7838,53.7838,53.7119,53.7199,60000.0
2015-05-06 15:15:00,67.22,67.32,67.21,67.31,49600.0,53.7199,53.7998,53.7119,53.7918,49600.0
2015-05-06 15:20:00,67.31,67.51,67.3,67.45,77600.0,53.7918,53.9516,53.7838,53.9037,77600.0
2015-05-06 15:25:00,67.45,67.61,67.44,67.6,80100.0,53.9037,54.0316,53.8957,54.0236,80100.0
2015-05-06 15:30:00,67.6,67.61,67.41,67.41,128500.0,54.0236,54.0316,53.8717,53.8717,128500.0
2015-05-06 15:35:00,67.41,67.46,67.38,67.45,97300.0,53.8717,53.9117,53.8478,53.9037,97300.0
2015-05-06 15:40:00,67.45,67.51,67.43,67.45,133300.0,53.9037,53.9516,53.8877,53.9037,133300.0
2015-05-06 15:45:00,67.45,67.5,67.2,67.21,230900.0,53.9037,53.9437,53.7039,53.7119,230900.0
2015-05-06 15:50:00,67.21,67.25,67.21,67.23,201900.0,53.7119,53.7439,53.7119,53.7279,201900.0
2015-05-06 15:55:00,67.24,67.38,67.23,67.36,625900.0,53.7359,53.8478,53.7279,53.8318,625900.0
2015-05-07 09:30:00,67.23,67.33,66.98,67.31,86200.0,53.7279,53.8078,53.5281,53.7918,86200.0
2015-05-07 09:35:00,67.3,67.33,67.02,67.2,48800.0,53.7838,53.8078,53.5601,53.7039,48800.0
2015-05-07 09:40:00,67.19,67.55,67.18,67.41,74500.0,53.6959,53.9836,53.6879,53.8717,74500.0
2015-05-07 09:45:00,67.4,67.55,67.33,67.54,38700.0,53.8637,53.9836,53.8078,53.9756,38700.0
2015-05-07 09:50:00,67.53,67.6,67.29,67.31,36800.0,53.9676,54.0236,53.7758,53.7918,36800.0
2015-05-07 09:55:00,67.31,67.35,67.24,67.28,79000.0,53.7918,53.8238,53.7359,53.7678,79000.0
2015-05-07 10:00:00,67.28,67.45,67.27,67.45,147000.0,53.7678,53.9037,53.7598,53.9037,147000.0
2015-05-07 10:05:00,67.44,67.45,67.32,67.37,129100.0,53.8957,53.9037,53.7998,53.8398,129100.0
2015-05-07 10:10:00,67.37,67.4,67.3,67.31,125200.0,53.8398,53.8637,53.7838,53.7918,125200.0
2015-05-07 10:15:00,67.31,67.4,67.27,67.4,118300.0,53.7918,53.8637,53.7598,53.8637,118300.0
2015-05-07 10:20:00,67.4,67.4,67.32,67.33,52600.0,53.8637,53.8637,53.7998,53.8078,52600.0
2015-05-07 10:25:00,67.33,67.4,67.27,67.34,49000.0,53.8078,53.8637,53.7598,53.8158,49000.0
2015-05-07 10:30:00,67.33,67.36,67.26,67.29,33100.0,53.8078,53.8318,53.7519,53.7758,33100.0
2015-05-07 10:35:00,67.3,67.55,67.3,67.54,73200.0,53.7838,53.9836,53.7838,53.9756,73200.0
2015-05-07 10:40:00,67.56,67.64,67.54,67.64,18900.0,53.9916,54.0555,53.9756,54.0555,18900.0
2015-05-07 10:45:00,67.64,67.79,67.64,67.77,185600.0,54.0555,54.1754,54.0555,54.1594,185600.0
2015-05-07 10:50:00,67.77,67.8,67.7,67.79,185100.0,54.1594,54.1834,54.1035,54.1754,185100.0
2015-05-07 10:55:00,67.8,67.81,67.77,67.78,36800.0,54.1834,54.1914,54.1594,54.1674,36800.0
2015-05-07 11:00:00,67.79,67.86,67.75,67.79,78000.0,54.1754,54.2314,54.1434,54.1754,78000.0
2015-05-07 11:05:00,67.8,67.81,67.71,67.79,166400.0,54.1834,54.1914,54.1115,54.1754,166400.0
2015-05-07 11:10:00,67.8,67.81,67.7,67.74,170900.0,54.1834,54.1914,54.1035,54.1355,170900.0
2015-05-07 11:15:00,67.73,67.77,67.67,67.76,114600.0,54.1275,54.1594,54.0795,54.1514,114600.0
2015-05-07 11:20:00,67.77,67.77,67.71,67.73,25500.0,54.1594,54.1594,54.1115,54.1275,25500.0
2015-05-07 11:25:00,67.73,67.81,67.72,67.78,57100.0,54.1275,54.1914,54.1195,54.1674,57100.0
2015-05-07 11:30:00,67.78,67.83,67.72,67.83,43300.0,54.1674,54.2074,54.1195,54.2074,43300.0
2015-05-07 11:35:00,67.83,67.86,67.77,67.78,23600.0,54.2074,54.2314,54.1594,54.1674,23600.0
2015-05-07 11:40:00,67.79,67.86,67.78,67.79,18800.0,54.1754,54.2314,54.1674,54.1754,18800.0
2015-05-07 11:45:00,67.78,67.81,67.73,67.79,27700.0,54.1674,54.1914,54.1275,54.1754,27700.0
2015-05-07 11:50:00,67.8,67.8,67.69,67.72,16100.0,54.1834,54.1834,54.0955,54.1195,16100.0
2015-05-07 11:55:00,67.71,67.74,67.66,67.72,18200.0,54.1115,54.1355,54.0715,54.1195,18200.0
2015-05-07 12:00:00,67.72,67.81,67.69,67.81,17300.0,54.1195,54.1914,54.0955,54.1914,17300.0
2015-05-07 12:05:00,67.81,67.81,67.72,67.75,29500.0,54.1914,54.1914,54.1195,54.1434,29500.0
2015-05-07 12:10:00,67.75,67.78,67.72,67.76,23300.0,54.1434,54.1674,54.1195,54.1514,23300.0
2015-05-07 12:15:00,67.76,67.81,67.73,67.76,34700.0,54.1514,54.1914,54.1275,54.1514,34700.0
2015-05-07 12:20:00,67.75,67.79,67.74,67.78,14100.0,54.1434,54.1754,54.1355,54.1674,14100.0
2015-05-07 12:25:00,67.78,67.81,67.74,67.77,25600.0,54.1674,54.1914,54.1355,54.1594,25600.0
2015-05-07 12:30:00,67.78,67.85,67.78,67.81,26900.0,54.1674,54.2234,54.1674,54.1914,26900.0
2015-05-07 12:35:00,67.81,67.84,67.76,67.77,70100.0,54.1914,54.2154,54.1514,54.1594,70100.0
2015-05-07 12:40:00,67.77,67.82,67.76,67.77,27200.0,54.1594,54.1994,54.1514,54.1594,27200.0
2015-05-07 12:45:00,67.77,67.78,67.68,67.69,16000.0,54.1594,54.1674,54.0875,54.0955,16000.0
2015-05-07 12:50:00,67.7,67.78,67.69,67.77,13000.0,54.1035,54.1674,54.0955,54.1594,13000.0
2015-05-07 12:55:00,67.77,67.82,67.77,67.77,15700.0,54.1594,54.1994,54.1594,54.1594,15700.0
2015-05-07 13:00:00,67.77,67.79,67.7,67.7,14300.0,54.1594,54.1754,54.1035,54.1035,14300.0
2015-05-07 13:05:00,67.71,67.72,67.7,67.71,9200.0,54.1115,54.1195,54.1035,54.1115,9200.0
2015-05-07 13:10:00,67.72,67.73,67.7,67.7,13500.0,54.1195,54.1275,54.1035,54.1035,13500.0
2015-05-07 13:15:00,67.7,67.71,67.65,67.67,16800.0,54.1035,54.1115,54.0635,54.0795,16800.0
2015-05-07 13:20:00,67.66,67.71,67.62,67.63,17300.0,54.0715,54.1115,54.0396,54.0475,17300.0
2015-05-07 13:25:00,67.64,67.71,67.61,67.7,31900.0,54.0555,54.1115,54.0316,54.1035,31900.0
2015-05-07 13:30:00,67.69,67.75,67.69,67.72,20900.0,54.0955,54.1434,54.0955,54.1195,20900.0
2015-05-07 13:35:00,67.71,67.74,67.7,67.73,10000.0,54.1115,54.1355,54.1035,54.1275,10000.0
2015-05-07 13:40:00,67.74,67.75,67.65,67.7,14700.0,54.1355,54.1434,54.0635,54.1035,14700.0
2015-05-07 13:45:00,67.7,67.73,67.69,67.71,11500.0,54.1035,54.1275,54.0955,54.1115,11500.0
2015-05-07 13:50:00,67.72,67.73,67.63,67.64,13900.0,54.1195,54.1275,54.0475,54.0555,13900.0
2015-05-07 13:55:00,67.64,67.67,67.61,67.63,12700.0,54.0555,54.0795,54.0316,54.0475,12700.0
2015-05-07 14:00:00,67.63,67.7,67.61,67.7,26800.0,54.0475,54.1035,54.0316,54.1035,26800.0
2015-05-07 14:05:00,67.7,67.72,67.68,67.71,18100.0,54.1035,54.1195,54.0875,54.1115,18100.0
2015-05-07 14:10:00,67.71,67.77,67.71,67.75,27600.0,54.1115,54.1594,54.1115,54.1434,27600.0
2015-05-07 14:15:00,67.75,67.79,67.74,67.77,17600.0,54.1434,54.1754,54.1355,54.1594,17600.0
2015-05-07 14:20:00,67.77,67.79,67.75,67.79,10900.0,54.1594,54.1754,54.1434,54.1754,10900.0
2015-05-07 14:25:00,67.79,67.84,67.77,67.78,22700.0,54.1754,54.2154,54.1594,54.1674,22700.0
2015-05-07 14:30:00,67.78,67.79,67.74,67.75,20200.0,54.1674,54.1754,54.1355,54.1434,20200.0
2015-05-07 14:35:00,67.74,67.75,67.72,67.72,16900.0,54.1355,54.1434,54.1195,54.1195,16900.0
2015-05-07 14:40:00,67.72,67.73,67.69,67.72,14200.0,54.1195,54.1275,54.0955,54.1195,14200.0
2015-05-07 14:45:00,67.72,67.77,67.71,67.75,19800.0,54.1195,54.1594,54.1115,54.1434,19800.0
2015-05-07 14:50:00,67.75,67.76,67.69,67.72,21500.0,54.1434,54.1514,54.0955,54.1195,21500.0
2015-05-07 14:55:00,67.72,67.8,67.71,67.79,28200.0,54.1195,54.1834,54.1115,54.1754,28200.0
2015-05-07 15:00:00,67.79,67.81,67.78,67.8,27800.0,54.1754,54.1914,54.1674,54.1834,27800.0
2015-05-07 15:05:00,67.79,67.8,67.74,67.75,33200.0,54.1754,54.1834,54.1355,54.1434,33200.0
2015-05-07 15:10:00,67.76,67.79,67.75,67.77,23800.0,54.1514,54.1754,54.1434,54.1594,23800.0
2015-05-07 15:15:00,67.77,67.78,67.67,67.71,34800.0,54.1594,54.1674,54.0795,54.1115,34800.0
2015-05-07 15:20:00,67.7,67.74,67.69,67.7,35800.0,54.1035,54.1355,54.0955,54.1035,35800.0
2015-05-07 15:25:00,67.7,67.75,67.68,67.75,35400.0,54.1035,54.1434,54.0875,54.1434,35400.0
2015-05-07 15:30:00,67.75,67.76,67.72,67.76,59500.0,54.1434,54.1514,54.1195,54.1514,59500.0
2015-05-07 15:35:00,67.76,67.76,67.72,67.73,47300.0,54.1514,54.1514,54.1195,54.1275,47300.0
2015-05-07 15:40:00,67.73,67.76,67.69,67.7,56600.0,54.1275,54.1514,54.0955,54.1035,56600.0
2015-05-07 15:45:00,67.69,67.76,67.67,67.76,105000.0,54.0955,54.1514,54.0795,54.1514,105000.0
2015-05-07 15:50:00,67.76,67.78,67.74,67.77,74100.0,54.1514,54.1674,54.1355,54.1594,74100.0
2015-05-07 15:55:00,67.78,67.8,67.72,67.72,179800.0,54.1674,54.1834,54.1195,54.1195,179800.0
2015-05-08 09:30:00,68.4,68.5,67.97,68.04,78300.0,54.6629,54.7428,54.3193,54.3752,78300.0
2015-05-08 09:35:00,68.05,68.13,67.97,68.03,25100.0,54.3832,54.4471,54.3193,54.3672,25100.0
2015-05-08 09:40:00,68.01,68.09,67.95,67.98,95700.0,54.3512,54.4152,54.3033,54.3273,95700.0
2015-05-08 09:45:00,68.0,68.02,67.93,67.95,17000.0,54.3432,54.3592,54.2873,54.3033,17000.0
2015-05-08 09:50:00,67.97,68.01,67.89,67.94,29500.0,54.3193,54.3512,54.2553,54.2953,29500.0
2015-05-08 09:55:00,67.92,67.94,67.75,67.78,39400.0,54.2793,54.2953,54.1434,54.1674,39400.0
2015-05-08 10:00:00,67.77,67.95,67.77,67.94,25800.0,54.1594,54.3033,54.1594,54.2953,25800.0
2015-05-08 10:05:00,67.93,67.97,67.86,67.88,22100.0,54.2873,54.3193,54.2314,54.2473,22100.0
2015-05-08 10:10:00,67.87,67.9,67.76,67.76,16700.0,54.2393,54.2633,54.1514,54.1514,16700.0
2015-05-08 10:15:00,67.75,67.77,67.66,67.67,20500.0,54.1434,54.1594,54.0715,54.0795,20500.0
2015-05-08 10:20:00,67.68,67.7,67.62,67.66,34300.0,54.0875,54.1035,54.0396,54.0715,34300.0
2015-05-08 10:25:00,67.66,67.71,67.62,67.7,29800.0,54.0715,54.1115,54.0396,54.1035,29800.0
2015-05-08 10:30:00,67.7,67.75,67.59,67.6,29700.0,54.1035,54.1434,54.0156,54.0236,29700.0
2015-05-08 10:35:00,67.6,67.69,67.59,67.65,11500.0,54.0236,54.0955,54.0156,54.0635,11500.0
2015-05-08 10:40:00,67.65,67.65,67.59,67.64,33400.0,54.0635,54.0635,54.0156,54.0555,33400.0
2015-05-08 10:45:00,67.65,67.73,67.64,67.66,31800.0,54.0635,54.1275,54.0555,54.0715,31800.0
2015-05-08 10:50:00,67.69,67.74,67.69,67.71,11200.0,54.0955,54.1355,54.0955,54.1115,11200.0
2015-05-08 10:55:00,67.71,67.72,67.69,67.7,20900.0,54.1115,54.1195,54.0955,54.1035,20900.0
2015-05-08 11:00:00,67.7,67.74,67.69,67.73,25700.0,54.1035,54.1355,54.0955,54.1275,25700.0
2015-05-08 11:05:00,67.73,67.74,67.7,67.73,21700.0,54.1275,54.1355,54.1035,54.1275,21700.0
2015-05-08 11:10:00,67.73,67.75,67.71,67.73,11500.0,54.1275,54.1434,54.1115,54.1275,11500.0
2015-05-08 11:15:00,67.73,67.75,67.65,67.65,22600.0,54.1275,54.1434,54.0635,54.0635,22600.0
2015-05-08 11:20:00,67.65,67.66,67.62,67.63,18800.0,54.0635,54.0715,54.0396,54.0475,18800.0
2015-05-08 11:25:00,67.64,67.66,67.63,67.65,16700.0,54.0555,54.0715,54.0475,54.0635,16700.0
2015-05-08 11:30:00,67.65,67.72,67.65,67.72,31800.0,54.0635,54.1195,54.0635,54.1195,31800.0
2015-05-08 11:35:00,67.73,67.75,67.73,67.74,12400.0,54.1275,54.1434,54.1275,54.1355,12400.0
2015-05-08 11:40:00,67.74,67.75,67.67,67.68,31200.0,54.1355,54.1434,54.0795,54.0875,31200.0
2015-05-08 11:45:00,67.67,67.67,67.63,67.65,14000.0,54.0795,54.0795,54.0475,54.0635,14000.0
2015-05-08 11:50:00,67.65,67.71,67.64,67.67,49500.0,54.0635,54.1115,54.0555,54.0795,49500.0
2015-05-08 11:55:00,67.67,67.71,67.65,67.7,63500.0,54.0795,54.1115,54.0635,54.1035,63500.0
2015-05-08 12:00:00,67.7,67.72,67.69,67.71,20400.0,54.1035,54.1195,54.0955,54.1115,20400.0
2015-05-08 12:05:00,67.71,67.74,67.67,67.68,17700.0,54.1115,54.1355,54.0795,54.0875,17700.0
2015-05-08 12:10:00,67.67,67.7,67.61,67.69,43600.0,54.0795,54.1035,54.0316,54.0955,43600.0
2015-05-08 12:15:00,67.68,67.7,67.63,67.65,57000.0,54.0875,54.1035,54.0475,54.0635,57000.0
2015-05-08 12:20:00,67.66,67.67,67.57,67.57,57200.0,54.0715,54.0795,53.9996,53.9996,57200.0
2015-05-08 12:25:00,67.57,67.58,67.54,67.56,17700.0,53.9996,54.0076,53.9756,53.9916,17700.0
2015-05-08 12:30:00,67.56,67.61,67.54,67.55,12200.0,53.9916,54.0316,53.9756,53.9836,12200.0
2015-05-08 12:35:00,67.54,67.56,67.5,67.51,36400.0,53.9756,53.9916,53.9437,53.9516,36400.0
2015-05-08 12:40:00,67.51,67.53,67.49,67.49,18400.0,53.9516,53.9676,53.9357,53.9357,18400.0
2015-05-08 12:45:00,67.5,67.52,67.49,67.5,15800.0,53.9437,53.9596,53.9357,53.9437,15800.0
2015-05-08 12:50:00,67.51,67.52,67.49,67.49,15800.0,53.9516,53.9596,53.9357,53.9357,15800.0
2015-05-08 12:55:00,67.5,67.52,67.47,67.5,32000.0,53.9437,53.9596,53.9197,53.9437,32000.0
2015-05-08 13:00:00,67.51,67.56,67.5,67.55,23200.0,53.9516,53.9916,53.9437,53.9836,23200.0
2015-05-08 13:05:00,67.55,67.56,67.5,67.5,26100.0,53.9836,53.9916,53.9437,53.9437,26100.0
2015-05-08 13:10:00,67.51,67.53,67.48,67.48,38900.0,53.9516,53.9676,53.9277,53.9277,38900.0
2015-05-08 13:15:00,67.49,67.5,67.45,67.47,58200.0,53.9357,53.9437,53.9037,53.9197,58200.0
2015-05-08 13:20:00,67.48,67.48,67.45,67.48,29500.0,53.9277,53.9277,53.9037,53.9277,29500.0
2015-05-08 13:25:00,67.48,67.48,67.46,67.47,11100.0,53.9277,53.9277,53.9117,53.9197,11100.0
2015-05-08 13:30:00,67.47,67.47,67.44,67.44,27400.0,53.9197,53.9197,53.8957,53.8957,27400.0
2015-05-08 13:35:00,67.43,67.44,67.39,67.39,31600.0,53.8877,53.8957,53.8557,53.8557,31600.0
2015-05-08 13:40:00,67.39,67.4,67.35,67.35,47000.0,53.8557,53.8637,53.8238,53.8238,47000.0
2015-05-08 13:45:00,67.36,67.36,67.3,67.32,36600.0,53.8318,53.8318,53.7838,53.7998,36600.0
2015-05-08 13:50:00,67.34,67.34,67.26,67.3,57800.0,53.8158,53.8158,53.7519,53.7838,57800.0
2015-05-08 13:55:00,67.31,67.41,67.29,67.4,52100.0,53.7918,53.8717,53.7758,53.8637,52100.0
2015-05-08 14:00:00,67.39,67.41,67.32,67.32,27500.0,53.8557,53.8717,53.7998,53.7998,27500.0
2015-05-08 14:05:00,67.32,67.34,67.29,67.29,25900.0,53.7998,53.8158,53.7758,53.7758,25900.0
2015-05-08 14:10:00,67.3,67.33,67.29,67.31,19700.0,53.7838,53.8078,53.7758,53.7918,19700.0
2015-05-08 14:15:00,67.31,67.36,67.29,67.36,34200.0,53.7918,53.8318,53.7758,53.8318,34200.0
2015-05-08 14:20:00,67.36,67.37,67.26,67.26,71600.0,53.8318,53.8398,53.7519,53.7519,71600.0
2015-05-08 14:25:00,67.26,67.26,67.09,67.11,105700.0,53.7519,53.7519,53.616,53.632,105700.0
2015-05-08 14:30:00,67.12,67.22,67.1,67.19,62100.0,53.64,53.7199,53.624,53.6959,62100.0
2015-05-08 14:35:00,67.19,67.21,67.14,67.2,28000.0,53.6959,53.7119,53.656,53.7039,28000.0
2015-05-08 14:40:00,67.21,67.23,67.16,67.18,25600.0,53.7119,53.7279,53.6719,53.6879,25600.0
2015-05-08 14:45:00,67.18,67.23,67.17,67.21,33200.0,53.6879,53.7279,53.6799,53.7119,33200.0
2015-05-08 14:50:00,67.2,67.22,67.17,67.19,47000.0,53.7039,53.7199,53.6799,53.6959,47000.0
2015-05-08 14:55:00,67.2,67.24,67.19,67.23,35600.0,53.7039,53.7359,53.6959,53.7279,35600.0
2015-05-08 15:00:00,67.23,67.24,67.17,67.2,49100.0,53.7279,53.7359,53.6799,53.7039,49100.0
2015-05-08 15:05:00,67.21,67.24,67.19,67.24,48600.0,53.7119,53.7359,53.6959,53.7359,48600.0
2015-05-08 15:10:00,67.23,67.28,67.23,67.28,42200.0,53.7279,53.7678,53.7279,53.7678,42200.0
2015-05-08 15:15:00,67.29,67.29,67.24,67.25,46300.0,53.7758,53.7758,53.7359,53.7439,46300.0
2015-05-08 15:20:00,67.25,67.26,67.15,67.15,53100.0,53.7439,53.7519,53.6639,53.6639,53100.0
2015-05-08 15:25:00,67.15,67.16,67.12,67.16,39800.0,53.6639,53.6719,53.64,53.6719,39800.0
2015-05-08 15:30:00,67.16,67.2,67.15,67.2,50500.0,53.6719,53.7039,53.6639,53.7039,50500.0
2015-05-08 15:35:00,67.2,67.2,67.18,67.19,57200.0,53.7039,53.7039,53.6879,53.6959,57200.0
2015-05-08 15:40:00,67.2,67.22,67.19,67.2,50100.0,53.7039,53.7199,53.6959,53.7039,50100.0
2015-05-08 15:45:00,67.21,67.27,67.2,67.22,111200.0,53.7119,53.7598,53.7039,53.7199,111200.0
2015-05-08 15:50:00,67.22,67.23,67.2,67.2,75400.0,53.7199,53.7279,53.7039,53.7039,75400.0
2015-05-08 15:55:00,67.21,67.29,67.2,67.26,242100.0,53.7119,53.7758,53.7039,53.7519,242100.0
2015-05-11 09:30:00,67.27,67.37,67.13,67.22,63400.0,53.7598,53.8398,53.648,53.7199,63400.0
2015-05-11 09:35:00,67.22,67.33,67.22,67.3,23000.0,53.7199,53.8078,53.7199,53.7838,23000.0
2015-05-11 09:40:00,67.32,67.39,67.25,67.26,33100.0,53.7998,53.8557,53.7439,53.7519,33100.0
2015-05-11 09:45:00,67.27,67.4,67.25,67.26,44000.0,53.7598,53.8637,53.7439,53.7519,44000.0
2015-05-11 09:50:00,67.26,67.34,67.2,67.22,32900.0,53.7519,53.8158,53.7039,53.7199,32900.0
2015-05-11 09:55:00,67.23,67.33,67.21,67.31,31200.0,53.7279,53.8078,53.7119,53.7918,31200.0
2015-05-11 10:00:00,67.31,67.32,67.21,67.27,83600.0,53.7918,53.7998,53.7119,53.7598,83600.0
2015-05-11 10:05:00,67.27,67.29,67.18,67.19,50500.0,53.7598,53.7758,53.6879,53.6959,50500.0
2015-05-11 10:10:00,67.19,67.26,67.16,67.26,40100.0,53.6959,53.7519,53.6719,53.7519,40100.0
2015-05-11 10:15:00,67.26,67.32,67.26,67.28,33200.0,53.7519,53.7998,53.7519,53.7678,33200.0
2015-05-11 10:20:00,67.28,67.34,67.26,67.3,31600.0,53.7678,53.8158,53.7519,53.7838,31600.0
2015-05-11 10:25:00,67.29,67.3,67.2,67.22,24400.0,53.7758,53.7838,53.7039,53.7199,24400.0
2015-05-11 10:30:00,67.22,67.22,67.14,67.2,31800.0,53.7199,53.7199,53.656,53.7039,31800.0
2015-05-11 10:35:00,67.2,67.21,67.11,67.16,59100.0,53.7039,53.7119,53.632,53.6719,59100.0
2015-05-11 10:40:00,67.16,67.17,67.12,67.14,33900.0,53.6719,53.6799,53.64,53.656,33900.0
2015-05-11 10:45:00,67.15,67.16,67.1,67.16,113900.0,53.6639,53.6719,53.624,53.6719,113900.0
2015-05-11 10:50:00,67.16,67.23,67.15,67.15,36100.0,53.6719,53.7279,53.6639,53.6639,36100.0
2015-05-11 10:55:00,67.16,67.22,67.15,67.22,16900.0,53.6719,53.7199,53.6639,53.7199,16900.0
2015-05-11 11:00:00,67.22,67.25,67.16,67.17,36000.0,53.7199,53.7439,53.6719,53.6799,36000.0
2015-05-11 11:05:00,67.17,67.28,67.17,67.28,25800.0,53.6799,53.7678,53.6799,53.7678,25800.0
2015-05-11 11:10:00,67.29,67.32,67.27,67.28,40500.0,53.7758,53.7998,53.7598,53.7678,40500.0
2015-05-11 11:15:00,67.28,67.3,67.24,67.29,42900.0,53.7678,53.7838,53.7359,53.7758,42900.0
2015-05-11 11:20:00,67.29,67.3,67.25,67.25,31800.0,53.7758,53.7838,53.7439,53.7439,31800.0
2015-05-11 11:25:00,67.26,67.26,67.19,67.22,29400.0,53.7519,53.7519,53.6959,53.7199,29400.0
2015-05-11 11:30:00,67.22,67.23,67.18,67.2,25100.0,53.7199,53.7279,53.6879,53.7039,25100.0
2015-05-11 11:35:00,67.2,67.22,67.19,67.22,24700.0,53.7039,53.7199,53.6959,53.7199,24700.0
2015-05-11 11:40:00,67.22,67.22,67.12,67.12,30600.0,53.7199,53.7199,53.64,53.64,30600.0
2015-05-11 11:45:00,67.12,67.16,67.08,67.1,19500.0,53.64,53.6719,53.608,53.624,19500.0
2015-05-11 11:50:00,67.09,67.1,67.01,67.02,59600.0,53.616,53.624,53.5521,53.5601,59600.0
2015-05-11 11:55:00,67.02,67.09,67.01,67.09,21700.0,53.5601,53.616,53.5521,53.616,21700.0
2015-05-11 12:00:00,67.09,67.11,66.94,66.95,26600.0,53.616,53.632,53.4961,53.5041,26600.0
2015-05-11 12:05:00,66.96,66.96,66.89,66.92,27700.0,53.5121,53.5121,53.4562,53.4801,27700.0
2015-05-11 12:10:00,66.92,66.96,66.9,66.94,16100.0,53.4801,53.5121,53.4642,53.4961,16100.0
2015-05-11 12:15:00,66.93,67.0,66.92,66.95,17900.0,53.4881,53.5441,53.4801,53.5041,17900.0
2015-05-11 12:20:00,66.95,66.95,66.83,66.84,28900.0,53.5041,53.5041,53.4082,53.4162,28900.0
2015-05-11 12:25:00,66.84,66.86,66.83,66.85,17600.0,53.4162,53.4322,53.4082,53.4242,17600.0
2015-05-11 12:30:00,66.86,66.86,66.82,66.83,31600.0,53.4322,53.4322,53.4002,53.4082,31600.0
2015-05-11 12:35:00,66.83,66.91,66.82,66.89,34600.0,53.4082,53.4721,53.4002,53.4562,34600.0
2015-05-11 12:40:00,66.9,66.9,66.8,66.82,36900.0,53.4642,53.4642,53.3842,53.4002,36900.0
2015-05-11 12:45:00,66.82,66.93,66.81,66.92,30700.0,53.4002,53.4881,53.3922,53.4801,30700.0
2015-05-11 12:50:00,66.92,67.08,66.92,67.06,53500.0,53.4801,53.608,53.4801,53.592,53500.0
2015-05-11 12:55:00,67.07,67.09,67.01,67.05,25600.0,53.6,53.616,53.5521,53.584,25600.0
2015-05-11 13:00:00,67.05,67.12,67.05,67.07,24000.0,53.584,53.64,53.584,53.6,24000.0
2015-05-11 13:05:00,67.05,67.09,67.05,67.08,18100.0,53.584,53.616,53.584,53.608,18100.0
2015-05-11 13:10:00,67.07,67.13,67.07,67.13,9100.0,53.6,53.648,53.6,53.648,9100.0
2015-05-11 13:15:00,67.13,67.13,67.08,67.11,17800.0,53.648,53.648,53.608,53.632,17800.0
2015-05-11 13:20:00,67.11,67.15,67.09,67.1,19700.0,53.632,53.6639,53.616,53.624,19700.0
2015-05-11 13:25:00,67.1,67.11,67.04,67.05,24500.0,53.624,53.632,53.576,53.584,24500.0
2015-05-11 13:30:00,67.05,67.05,66.97,66.97,24800.0,53.584,53.584,53.5201,53.5201,24800.0
2015-05-11 13:35:00,66.98,67.01,66.97,67.01,24800.0,53.5281,53.5521,53.5201,53.5521,24800.0
2015-05-11 13:40:00,67.0,67.06,66.97,66.99,23600.0,53.5441,53.592,53.5201,53.5361,23600.0
2015-05-11 13:45:00,66.98,66.99,66.88,66.89,29200.0,53.5281,53.5361,53.4482,53.4562,29200.0
2015-05-11 13:50:00,66.88,66.89,66.83,66.84,43700.0,53.4482,53.4562,53.4082,53.4162,43700.0
2015-05-11 13:55:00,66.84,66.85,66.82,66.85,40200.0,53.4162,53.4242,53.4002,53.4242,40200.0
2015-05-11 14:00:00,66.84,66.99,66.83,66.98,52300.0,53.4162,53.5361,53.4082,53.5281,52300.0
2015-05-11 14:05:00,66.99,67.0,66.84,66.86,31800.0,53.5361,53.5441,53.4162,53.4322,31800.0
2015-05-11 14:10:00,66.86,66.95,66.86,66.91,21600.0,53.4322,53.5041,53.4322,53.4721,21600.0
2015-05-11 14:15:00,66.91,66.94,66.9,66.9,13300.0,53.4721,53.4961,53.4642,53.4642,13300.0
2015-05-11 14:20:00,66.89,66.94,66.88,66.91,45900.0,53.4562,53.4961,53.4482,53.4721,45900.0
2015-05-11 14:25:00,66.9,66.98,66.9,66.97,26500.0,53.4642,53.5281,53.4642,53.5201,26500.0
2015-05-11 14:30:00,66.98,67.0,66.97,66.99,30000.0,53.5281,53.5441,53.5201,53.5361,30000.0
2015-05-11 14:35:00,66.98,66.98,66.87,66.87,22400.0,53.5281,53.5281,53.4402,53.4402,22400.0
2015-05-11 14:40:00,66.88,66.88,66.81,66.86,33700.0,53.4482,53.4482,53.3922,53.4322,33700.0
2015-05-11 14:45:00,66.86,66.86,66.81,66.81,19800.0,53.4322,53.4322,53.3922,53.3922,19800.0
2015-05-11 14:50:00,66.81,66.82,66.69,66.73,46700.0,53.3922,53.4002,53.2963,53.3283,46700.0
2015-05-11 14:55:00,66.73,66.86,66.73,66.83,31700.0,53.3283,53.4322,53.3283,53.4082,31700.0
2015-05-11 15:00:00,66.83,66.85,66.8,66.85,33200.0,53.4082,53.4242,53.3842,53.4242,33200.0
2015-05-11 15:05:00,66.85,66.89,66.84,66.88,35500.0,53.4242,53.4562,53.4162,53.4482,35500.0
2015-05-11 15:10:00,66.89,66.89,66.82,66.84,35000.0,53.4562,53.4562,53.4002,53.4162,35000.0
2015-05-11 15:15:00,66.83,66.96,66.83,66.96,33900.0,53.4082,53.5121,53.4082,53.5121,33900.0
2015-05-11 15:20:00,66.95,66.97,66.9,66.95,37800.0,53.5041,53.5201,53.4642,53.5041,37800.0
2015-05-11 15:25:00,66.95,66.99,66.95,66.97,43600.0,53.5041,53.5361,53.5041,53.5201,43600.0
2015-05-11 15:30:00,66.98,67.01,66.89,66.91,43400.0,53.5281,53.5521,53.4562,53.4721,43400.0
2015-05-11 15:35:00,66.91,66.94,66.9,66.91,59400.0,53.4721,53.4961,53.4642,53.4721,59400.0
2015-05-11 15:40:00,66.91,66.93,66.89,66.92,64300.0,53.4721,53.4881,53.4562,53.4801,64300.0
2015-05-11 15:45:00,66.92,66.94,66.9,66.91,77300.0,53.4801,53.4961,53.4642,53.4721,77300.0
2015-05-11 15:50:00,66.92,66.92,66.85,66.86,109800.0,53.4801,53.4801,53.4242,53.4322,109800.0
2015-05-11 15:55:00,66.87,66.89,66.83,66.85,179600.0,53.4402,53.4562,53.4082,53.4242,179600.0
2015-05-12 09:30:00,66.73,66.98,66.67,66.88,58700.0,53.3283,53.5281,53.2803,53.4482,58700.0
2015-05-12 09:35:00,66.8,66.97,66.76,66.95,19100.0,53.3842,53.5201,53.3523,53.5041,19100.0
2015-05-12 09:40:00,66.88,66.88,66.7,66.73,32700.0,53.4482,53.4482,53.3043,53.3283,32700.0
2015-05-12 09:45:00,66.72,66.89,66.62,66.87,39700.0,53.3203,53.4562,53.2404,53.4402,39700.0
2015-05-12 09:50:00,66.88,67.03,66.86,67.02,31400.0,53.4482,53.568,53.4322,53.5601,31400.0
2015-05-12 09:55:00,67.03,67.09,66.91,66.92,29700.0,53.568,53.616,53.4721,53.4801,29700.0
2015-05-12 10:00:00,66.91,66.94,66.77,66.78,25900.0,53.4721,53.4961,53.3603,53.3683,25900.0
2015-05-12 10:05:00,66.78,66.87,66.7,66.84,20800.0,53.3683,53.4402,53.3043,53.4162,20800.0
2015-05-12 10:10:00,66.84,66.84,66.66,66.68,26600.0,53.4162,53.4162,53.2724,53.2883,26600.0
2015-05-12 10:15:00,66.67,66.83,66.65,66.7,23100.0,53.2803,53.4082,53.2644,53.3043,23100.0
2015-05-12 10:20:00,66.67,66.76,66.65,66.65,45900.0,53.2803,53.3523,53.2644,53.2644,45900.0
2015-05-12 10:25:00,66.64,66.72,66.63,66.66,34000.0,53.2564,53.3203,53.2484,53.2724,34000.0
2015-05-12 10:30:00,66.65,66.9,66.64,66.88,97200.0,53.2644,53.4642,53.2564,53.4482,97200.0
2015-05-12 10:35:00,66.87,67.09,66.84,67.06,60900.0,53.4402,53.616,53.4162,53.592,60900.0
2015-05-12 10:40:00,67.07,67.1,66.97,66.99,33300.0,53.6,53.624,53.5201,53.5361,33300.0
2015-05-12 10:45:00,67.0,67.03,66.96,66.96,55800.0,53.5441,53.568,53.5121,53.5121,55800.0
2015-05-12 10:50:00,66.96,66.97,66.91,66.94,18300.0,53.5121,53.5201,53.4721,53.4961,18300.0
2015-05-12 10:55:00,66.95,66.96,66.83,66.86,19700.0,53.5041,53.5121,53.4082,53.4322,19700.0
2015-05-12 11:00:00,66.86,66.92,66.85,66.91,27800.0,53.4322,53.4801,53.4242,53.4721,27800.0
2015-05-12 11:05:00,66.93,66.97,66.82,66.82,21400.0,53.4881,53.5201,53.4002,53.4002,21400.0
2015-05-12 11:10:00,66.83,66.83,66.69,66.7,41800.0,53.4082,53.4082,53.2963,53.3043,41800.0
2015-05-12 11:15:00,66.72,66.76,66.71,66.76,8800.0,53.3203,53.3523,53.3123,53.3523,8800.0
2015-05-12 11:20:00,66.76,66.91,66.76,66.89,19900.0,53.3523,53.4721,53.3523,53.4562,19900.0
2015-05-12 11:25:00,66.89,66.92,66.82,66.82,18300.0,53.4562,53.4801,53.4002,53.4002,18300.0
2015-05-12 11:30:00,66.81,66.83,66.79,66.82,15100.0,53.3922,53.4082,53.3762,53.4002,15100.0
2015-05-12 11:35:00,66.83,66.85,66.79,66.83,11200.0,53.4082,53.4242,53.3762,53.4082,11200.0
2015-05-12 11:40:00,66.82,66.89,66.77,66.87,13200.0,53.4002,53.4562,53.3603,53.4402,13200.0
2015-05-12 11:45:00,66.87,66.95,66.87,66.91,13400.0,53.4402,53.5041,53.4402,53.4721,13400.0
2015-05-12 11:50:00,66.91,66.91,66.86,66.91,9600.0,53.4721,53.4721,53.4322,53.4721,9600.0
2015-05-12 11:55:00,66.91,66.95,66.89,66.9,14900.0,53.4721,53.5041,53.4562,53.4642,14900.0
2015-05-12 12:00:00,66.89,66.92,66.81,66.81,14100.0,53.4562,53.4801,53.3922,53.3922,14100.0
2015-05-12 12:05:00,66.81,66.81,66.7,66.71,34300.0,53.3922,53.3922,53.3043,53.3123,34300.0
2015-05-12 12:10:00,66.7,66.73,66.67,66.73,22600.0,53.3043,53.3283,53.2803,53.3283,22600.0
2015-05-12 12:15:00,66.72,66.74,66.68,66.72,23500.0,53.3203,53.3363,53.2883,53.3203,23500.0
2015-05-12 12:20:00,66.71,66.76,66.68,66.74,18500.0,53.3123,53.3523,53.2883,53.3363,18500.0
2015-05-12 12:25:00,66.75,66.82,66.74,66.81,12200.0,53.3443,53.4002,53.3363,53.3922,12200.0
2015-05-12 12:30:00,66.81,66.81,66.77,66.8,7700.0,53.3922,53.3922,53.3603,53.3842,7700.0
2015-05-12 12:35:00,66.8,66.88,66.79,66.88,11100.0,53.3842,53.4482,53.3762,53.4482,11100.0
2015-05-12 12:40:00,66.87,66.87,66.81,66.83,7500.0,53.4402,53.4402,53.3922,53.4082,7500.0
2015-05-12 12:45:00,66.83,66.86,66.83,66.83,8500.0,53.4082,53.4322,53.4082,53.4082,8500.0
2015-05-12 12:50:00,66.84,66.91,66.83,66.88,17500.0,53.4162,53.4721,53.4082,53.4482,17500.0
2015-05-12 12:55:00,66.88,66.88,66.82,66.84,8200.0,53.4482,53.4482,53.4002,53.4162,8200.0
2015-05-12 13:00:00,66.84,66.86,66.82,66.82,9700.0,53.4162,53.4322,53.4002,53.4002,9700.0
2015-05-12 13:05:00,66.83,66.89,66.81,66.87,7100.0,53.4082,53.4562,53.3922,53.4402,7100.0
2015-05-12 13:10:00,66.87,66.92,66.85,66.92,12900.0,53.4402,53.4801,53.4242,53.4801,12900.0
2015-05-12 13:15:00,66.93,66.93,66.86,66.87,9100.0,53.4881,53.4881,53.4322,53.4402,9100.0
2015-05-12 13:20:00,66.88,66.91,66.86,66.88,16100.0,53.4482,53.4721,53.4322,53.4482,16100.0
2015-05-12 13:25:00,66.87,66.95,66.87,66.9,64900.0,53.4402,53.5041,53.4402,53.4642,64900.0
2015-05-12 13:30:00,66.91,66.92,66.87,66.88,34900.0,53.4721,53.4801,53.4402,53.4482,34900.0
2015-05-12 13:35:00,66.89,66.91,66.88,66.91,57900.0,53.4562,53.4721,53.4482,53.4721,57900.0
2015-05-12 13:40:00,66.9,66.91,66.85,66.85,20800.0,53.4642,53.4721,53.4242,53.4242,20800.0
2015-05-12 13:45:00,66.85,66.9,66.82,66.87,14200.0,53.4242,53.4642,53.4002,53.4402,14200.0
2015-05-12 13:50:00,66.87,66.91,66.83,66.85,18600.0,53.4402,53.4721,53.4082,53.4242,18600.0
2015-05-12 13:55:00,66.86,66.91,66.86,66.88,9500.0,53.4322,53.4721,53.4322,53.4482,9500.0
2015-05-12 14:00:00,66.88,66.91,66.87,66.89,15500.0,53.4482,53.4721,53.4402,53.4562,15500.0
2015-05-12 14:05:00,66.89,66.94,66.89,66.92,17000.0,53.4562,53.4961,53.4562,53.4801,17000.0
2015-05-12 14:10:00,66.92,66.93,66.84,66.87,17800.0,53.4801,53.4881,53.4162,53.4402,17800.0
2015-05-12 14:15:00,66.87,66.88,66.82,66.86,9700.0,53.4402,53.4482,53.4002,53.4322,9700.0
2015-05-12 14:20:00,66.87,66.94,66.87,66.92,14500.0,53.4402,53.4961,53.4402,53.4801,14500.0
2015-05-12 14:25:00,66.93,66.96,66.89,66.94,17900.0,53.4881,53.5121,53.4562,53.4961,17900.0
2015-05-12 14:30:00,66.94,66.99,66.94,66.95,16900.0,53.4961,53.5361,53.4961,53.5041,16900.0
2015-05-12 14:35:00,66.95,67.0,66.95,66.98,17000.0,53.5041,53.5441,53.5041,53.5281,17000.0
2015-05-12 14:40:00,66.99,67.01,66.96,67.0,66700.0,53.5361,53.5521,53.5121,53.5441,66700.0
2015-05-12 14:45:00,67.0,67.04,66.99,67.02,33100.0,53.5441,53.576,53.5361,53.5601,33100.0
2015-05-12 14:50:00,67.01,67.02,66.96,66.96,20900.0,53.5521,53.5601,53.5121,53.5121,20900.0
2015-05-12 14:55:00,66.96,66.97,66.88,66.89,16600.0,53.5121,53.5201,53.4482,53.4562,16600.0
2015-05-12 15:00:00,66.89,66.95,66.88,66.91,28100.0,53.4562,53.5041,53.4482,53.4721,28100.0
2015-05-12 15:05:00,66.91,66.95,66.88,66.94,18500.0,53.4721,53.5041,53.4482,53.4961,18500.0
2015-05-12 15:10:00,66.94,66.96,66.9,66.94,22100.0,53.4961,53.5121,53.4642,53.4961,22100.0
2015-05-12 15:15:00,66.94,66.97,66.92,66.95,19300.0,53.4961,53.5201,53.4801,53.5041,19300.0
2015-05-12 15:20:00,66.95,66.99,66.94,66.94,20800.0,53.5041,53.5361,53.4961,53.4961,20800.0
2015-05-12 15:25:00,66.94,66.96,66.91,66.94,26100.0,53.4961,53.5121,53.4721,53.4961,26100.0
2015-05-12 15:30:00,66.94,66.98,66.92,66.92,25600.0,53.4961,53.5281,53.4801,53.4801,25600.0
2015-05-12 15:35:00,66.92,66.96,66.91,66.94,25800.0,53.4801,53.5121,53.4721,53.4961,25800.0
2015-05-12 15:40:00,66.94,66.96,66.87,66.9,34000.0,53.4961,53.5121,53.4402,53.4642,34000.0
2015-05-12 15:45:00,66.92,66.94,66.91,66.92,36900.0,53.4801,53.4961,53.4721,53.4801,36900.0
2015-05-12 15:50:00,66.92,66.93,66.86,66.91,44200.0,53.4801,53.4881,53.4322,53.4721,44200.0
2015-05-12 15:55:00,66.92,66.94,66.88,66.9,112500.0,53.4801,53.4961,53.4482,53.4642,112500.0
2015-05-13 09:30:00,66.69,67.04,66.61,67.03,70000.0,53.2963,53.576,53.2324,53.568,70000.0
2015-05-13 09:35:00,67.01,67.01,66.83,66.83,23200.0,53.5521,53.5521,53.4082,53.4082,23200.0
2015-05-13 09:40:00,66.84,66.96,66.84,66.92,18800.0,53.4162,53.5121,53.4162,53.4801,18800.0
2015-05-13 09:45:00,66.89,66.99,66.89,66.95,15200.0,53.4562,53.5361,53.4562,53.5041,15200.0
2015-05-13 09:50:00,66.95,66.97,66.85,66.87,16700.0,53.5041,53.5201,53.4242,53.4402,16700.0
2015-05-13 09:55:00,66.87,66.92,66.82,66.84,19200.0,53.4402,53.4801,53.4002,53.4162,19200.0
2015-05-13 10:00:00,66.85,66.88,66.81,66.87,17700.0,53.4242,53.4482,53.3922,53.4402,17700.0
2015-05-13 10:05:00,66.87,66.88,66.76,66.77,28600.0,53.4402,53.4482,53.3523,53.3603,28600.0
2015-05-13 10:10:00,66.76,66.77,66.71,66.74,23900.0,53.3523,53.3603,53.3123,53.3363,23900.0
2015-05-13 10:15:00,66.75,66.75,66.7,66.7,19500.0,53.3443,53.3443,53.3043,53.3043,19500.0
2015-05-13 10:20:00,66.71,66.81,66.71,66.81,23200.0,53.3123,53.3922,53.3123,53.3922,23200.0
2015-05-13 10:25:00,66.81,66.85,66.77,66.84,32800.0,53.3922,53.4242,53.3603,53.4162,32800.0
2015-05-13 10:30:00,66.84,66.85,66.77,66.8,41800.0,53.4162,53.4242,53.3603,53.3842,41800.0
2015-05-13 10:35:00,66.79,66.82,66.75,66.76,22100.0,53.3762,53.4002,53.3443,53.3523,22100.0
2015-05-13 10:40:00,66.76,66.8,66.71,66.71,14500.0,53.3523,53.3842,53.3123,53.3123,14500.0
2015-05-13 10:45:00,66.71,66.71,66.64,66.7,21100.0,53.3123,53.3123,53.2564,53.3043,21100.0
2015-05-13 10:50:00,66.7,66.75,66.69,66.75,18500.0,53.3043,53.3443,53.2963,53.3443,18500.0
2015-05-13 10:55:00,66.74,66.74,66.59,66.59,31000.0,53.3363,53.3363,53.2164,53.2164,31000.0
2015-05-13 11:00:00,66.6,66.62,66.56,66.61,21100.0,53.2244,53.2404,53.1924,53.2324,21100.0
2015-05-13 11:05:00,66.6,66.66,66.6,66.64,14800.0,53.2244,53.2724,53.2244,53.2564,14800.0
2015-05-13 11:10:00,66.63,66.67,66.62,66.64,14900.0,53.2484,53.2803,53.2404,53.2564,14900.0
2015-05-13 11:15:00,66.63,66.67,66.6,66.64,25200.0,53.2484,53.2803,53.2244,53.2564,25200.0
2015-05-13 11:20:00,66.64,66.67,66.6,66.67,19300.0,53.2564,53.2803,53.2244,53.2803,19300.0
2015-05-13 11:25:00,66.66,66.71,66.66,66.7,18600.0,53.2724,53.3123,53.2724,53.3043,18600.0
2015-05-13 11:30:00,66.69,66.81,66.64,66.78,23900.0,53.2963,53.3922,53.2564,53.3683,23900.0
2015-05-13 11:35:00,66.78,66.79,66.74,66.76,14300.0,53.3683,53.3762,53.3363,53.3523,14300.0
2015-05-13 11:40:00,66.76,66.82,66.76,66.78,19800.0,53.3523,53.4002,53.3523,53.3683,19800.0
2015-05-13 11:45:00,66.77,66.81,66.74,66.8,14900.0,53.3603,53.3922,53.3363,53.3842,14900.0
2015-05-13 11:50:00,66.8,66.84,66.79,66.83,43600.0,53.3842,53.4162,53.3762,53.4082,43600.0
2015-05-13 11:55:00,66.83,66.88,66.82,66.86,16400.0,53.4082,53.4482,53.4002,53.4322,16400.0
2015-05-13 12:00:00,66.86,66.93,66.85,66.93,10700.0,53.4322,53.4881,53.4242,53.4881,10700.0
2015-05-13 12:05:00,66.93,66.95,66.92,66.94,8800.0,53.4881,53.5041,53.4801,53.4961,8800.0
2015-05-13 12:10:00,66.93,66.95,66.92,66.95,16300.0,53.4881,53.5041,53.4801,53.5041,16300.0
2015-05-13 12:15:00,66.95,66.98,66.94,66.97,11900.0,53.5041,53.5281,53.4961,53.5201,11900.0
2015-05-13 12:20:00,66.97,66.97,66.92,66.92,15100.0,53.5201,53.5201,53.4801,53.4801,15100.0
2015-05-13 12:25:00,66.92,66.93,66.84,66.86,19200.0,53.4801,53.4881,53.4162,53.4322,19200.0
2015-05-13 12:30:00,66.86,66.86,66.79,66.83,33300.0,53.4322,53.4322,53.3762,53.4082,33300.0
2015-05-13 12:35:00,66.83,66.89,66.83,66.85,20600.0,53.4082,53.4562,53.4082,53.4242,20600.0
2015-05-13 12:40:00,66.85,66.87,66.79,66.79,11500.0,53.4242,53.4402,53.3762,53.3762,11500.0
2015-05-13 12:45:00,66.79,66.81,66.79,66.79,5500.0,53.3762,53.3922,53.3762,53.3762,5500.0
2015-05-13 12:50:00,66.8,66.8,66.72,66.74,16300.0,53.3842,53.3842,53.3203,53.3363,16300.0
2015-05-13 12:55:00,66.74,66.76,66.73,66.76,19600.0,53.3363,53.3523,53.3283,53.3523,19600.0
2015-05-13 13:00:00,66.76,66.83,66.75,66.82,42400.0,53.3523,53.4082,53.3443,53.4002,42400.0
2015-05-13 13:05:00,66.84,66.87,66.82,66.85,7800.0,53.4162,53.4402,53.4002,53.4242,7800.0
2015-05-13 13:10:00,66.86,66.88,66.85,66.88,11700.0,53.4322,53.4482,53.4242,53.4482,11700.0
2015-05-13 13:15:00,66.87,66.9,66.87,66.88,24100.0,53.4402,53.4642,53.4402,53.4482,24100.0
2015-05-13 13:20:00,66.87,66.91,66.85,66.9,64400.0,53.4402,53.4721,53.4242,53.4642,64400.0
2015-05-13 13:25:00,66.9,66.91,66.88,66.91,8400.0,53.4642,53.4721,53.4482,53.4721,8400.0
2015-05-13 13:30:00,66.91,66.93,66.91,66.93,15100.0,53.4721,53.4881,53.4721,53.4881,15100.0
2015-05-13 13:35:00,66.93,66.96,66.93,66.93,25400.0,53.4881,53.5121,53.4881,53.4881,25400.0
2015-05-13 13:40:00,66.94,66.95,66.92,66.95,24700.0,53.4961,53.5041,53.4801,53.5041,24700.0
2015-05-13 13:45:00,66.95,66.95,66.9,66.91,30400.0,53.5041,53.5041,53.4642,53.4721,30400.0
2015-05-13 13:50:00,66.91,66.93,66.89,66.91,29500.0,53.4721,53.4881,53.4562,53.4721,29500.0
2015-05-13 13:55:00,66.92,66.94,66.89,66.9,15800.0,53.4801,53.4961,53.4562,53.4642,15800.0
2015-05-13 14:00:00,66.9,66.91,66.87,66.89,22000.0,53.4642,53.4721,53.4402,53.4562,22000.0
2015-05-13 14:05:00,66.9,66.91,66.85,66.86,55700.0,53.4642,53.4721,53.4242,53.4322,55700.0
2015-05-13 14:10:00,66.87,66.91,66.84,66.88,18400.0,53.4402,53.4721,53.4162,53.4482,18400.0
2015-05-13 14:15:00,66.89,66.91,66.86,66.89,9700.0,53.4562,53.4721,53.4322,53.4562,9700.0
2015-05-13 14:20:00,66.89,66.89,66.85,66.86,9700.0,53.4562,53.4562,53.4242,53.4322,9700.0
2015-05-13 14:25:00,66.86,66.91,66.85,66.89,18700.0,53.4322,53.4721,53.4242,53.4562,18700.0
2015-05-13 14:30:00,66.88,66.91,66.85,66.89,23400.0,53.4482,53.4721,53.4242,53.4562,23400.0
2015-05-13 14:35:00,66.89,66.94,66.88,66.93,20500.0,53.4562,53.4961,53.4482,53.4881,20500.0
2015-05-13 14:40:00,66.93,67.0,66.92,66.99,33700.0,53.4881,53.5441,53.4801,53.5361,33700.0
2015-05-13 14:45:00,66.99,67.0,66.95,66.96,25200.0,53.5361,53.5441,53.5041,53.5121,25200.0
2015-05-13 14:50:00,66.97,66.97,66.9,66.94,17200.0,53.5201,53.5201,53.4642,53.4961,17200.0
2015-05-13 14:55:00,66.94,66.96,66.92,66.95,17500.0,53.4961,53.5121,53.4801,53.5041,17500.0
2015-05-13 15:00:00,66.95,67.02,66.95,67.01,27700.0,53.5041,53.5601,53.5041,53.5521,27700.0
2015-05-13 15:05:00,67.01,67.02,66.98,66.98,21700.0,53.5521,53.5601,53.5281,53.5281,21700.0
2015-05-13 15:10:00,66.99,67.01,66.96,66.97,32500.0,53.5361,53.5521,53.5121,53.5201,32500.0
2015-05-13 15:15:00,66.97,67.01,66.97,66.98,38800.0,53.5201,53.5521,53.5201,53.5281,38800.0
2015-05-13 15:20:00,66.98,67.0,66.94,66.99,41700.0,53.5281,53.5441,53.4961,53.5361,41700.0
2015-05-13 15:25:00,66.98,67.0,66.94,66.94,21500.0,53.5281,53.5441,53.4961,53.4961,21500.0
2015-05-13 15:30:00,66.94,66.94,66.89,66.93,30100.0,53.4961,53.4961,53.4562,53.4881,30100.0
2015-05-13 15:35:00,66.92,66.93,66.91,66.93,44800.0,53.4801,53.4881,53.4721,53.4881,44800.0
2015-05-13 15:40:00,66.92,66.98,66.9,66.95,58200.0,53.4801,53.5281,53.4642,53.5041,58200.0
2015-05-13 15:45:00,66.94,67.0,66.93,67.0,52500.0,53.4961,53.5441,53.4881,53.5441,52500.0
2015-05-13 15:50:00,66.99,67.02,66.97,67.02,92100.0,53.5361,53.5601,53.5201,53.5601,92100.0
2015-05-13 15:55:00,67.02,67.05,66.99,66.99,105000.0,53.5601,53.584,53.5361,53.5361,105000.0
2015-05-14 09:30:00,67.19,67.5,67.19,67.45,50600.0,53.6959,53.9437,53.6959,53.9037,50600.0
2015-05-14 09:35:00,67.44,67.45,67.31,67.32,14600.0,53.8957,53.9037,53.7918,53.7998,14600.0
2015-05-14 09:40:00,67.33,67.37,67.24,67.24,20100.0,53.8078,53.8398,53.7359,53.7359,20100.0
2015-05-14 09:45:00,67.25,67.3,67.23,67.25,31400.0,53.7439,53.7838,53.7279,53.7439,31400.0
2015-05-14 09:50:00,67.25,67.32,67.24,67.3,14900.0,53.7439,53.7998,53.7359,53.7838,14900.0
2015-05-14 09:55:00,67.31,67.34,67.28,67.32,17000.0,53.7918,53.8158,53.7678,53.7998,17000.0
2015-05-14 10:00:00,67.32,67.33,67.2,67.28,17300.0,53.7998,53.8078,53.7039,53.7678,17300.0
2015-05-14 10:05:00,67.29,67.38,67.27,67.37,12000.0,53.7758,53.8478,53.7598,53.8398,12000.0
2015-05-14 10:10:00,67.38,67.44,67.38,67.44,11700.0,53.8478,53.8957,53.8478,53.8957,11700.0
2015-05-14 10:15:00,67.44,67.53,67.44,67.52,19300.0,53.8957,53.9676,53.8957,53.9596,19300.0
2015-05-14 10:20:00,67.52,67.55,67.49,67.55,17900.0,53.9596,53.9836,53.9357,53.9836,17900.0
2015-05-14 10:25:00,67.55,67.6,67.53,67.59,43400.0,53.9836,54.0236,53.9676,54.0156,43400.0
2015-05-14 10:30:00,67.59,67.61,67.57,67.61,22600.0,54.0156,54.0316,53.9996,54.0316,22600.0
2015-05-14 10:35:00,67.6,67.6,67.54,67.54,25000.0,54.0236,54.0236,53.9756,53.9756,25000.0
2015-05-14 10:40:00,67.55,67.55,67.47,67.49,19200.0,53.9836,53.9836,53.9197,53.9357,19200.0
2015-05-14 10:45:00,67.48,67.49,67.42,67.46,18900.0,53.9277,53.9357,53.8797,53.9117,18900.0
2015-05-14 10:50:00,67.47,67.57,67.46,67.53,17300.0,53.9197,53.9996,53.9117,53.9676,17300.0
2015-05-14 10:55:00,67.52,67.58,67.52,67.56,8900.0,53.9596,54.0076,53.9596,53.9916,8900.0
2015-05-14 11:00:00,67.56,67.61,67.55,67.61,12900.0,53.9916,54.0316,53.9836,54.0316,12900.0
2015-05-14 11:05:00,67.61,67.62,67.52,67.52,11300.0,54.0316,54.0396,53.9596,53.9596,11300.0
2015-05-14 11:10:00,67.52,67.52,67.49,67.51,11300.0,53.9596,53.9596,53.9357,53.9516,11300.0
2015-05-14 11:15:00,67.51,67.51,67.45,67.46,9200.0,53.9516,53.9516,53.9037,53.9117,9200.0
2015-05-14 11:20:00,67.46,67.48,67.44,67.47,16500.0,53.9117,53.9277,53.8957,53.9197,16500.0
2015-05-14 11:25:00,67.47,67.47,67.43,67.43,13600.0,53.9197,53.9197,53.8877,53.8877,13600.0
2015-05-14 11:30:00,67.44,67.47,67.36,67.47,20300.0,53.8957,53.9197,53.8318,53.9197,20300.0
2015-05-14 11:35:00,67.47,67.49,67.44,67.48,16100.0,53.9197,53.9357,53.8957,53.9277,16100.0
2015-05-14 11:40:00,67.48,67.49,67.46,67.49,14900.0,53.9277,53.9357,53.9117,53.9357,14900.0
2015-05-14 11:45:00,67.5,67.51,67.48,67.5,9000.0,53.9437,53.9516,53.9277,53.9437,9000.0
2015-05-14 11:50:00,67.51,67.52,67.49,67.51,17700.0,53.9516,53.9596,53.9357,53.9516,17700.0
2015-05-14 11:55:00,67.51,67.55,67.51,67.55,12200.0,53.9516,53.9836,53.9516,53.9836,12200.0
2015-05-14 12:00:00,67.55,67.59,67.55,67.56,10500.0,53.9836,54.0156,53.9836,53.9916,10500.0
2015-05-14 12:05:00,67.57,67.57,67.55,67.56,10100.0,53.9996,53.9996,53.9836,53.9916,10100.0
2015-05-14 12:10:00,67.56,67.58,67.53,67.54,20700.0,53.9916,54.0076,53.9676,53.9756,20700.0
2015-05-14 12:15:00,67.52,67.53,67.48,67.49,7900.0,53.9596,53.9676,53.9277,53.9357,7900.0
2015-05-14 12:20:00,67.49,67.55,67.49,67.5,22200.0,53.9357,53.9836,53.9357,53.9437,22200.0
2015-05-14 12:25:00,67.49,67.5,67.48,67.5,2400.0,53.9357,53.9437,53.9277,53.9437,2400.0
2015-05-14 12:30:00,67.5,67.56,67.49,67.55,9800.0,53.9437,53.9916,53.9357,53.9836,9800.0
2015-05-14 12:35:00,67.55,67.56,67.5,67.5,15000.0,53.9836,53.9916,53.9437,53.9437,15000.0
2015-05-14 12:40:00,67.49,67.5,67.47,67.48,5300.0,53.9357,53.9437,53.9197,53.9277,5300.0
2015-05-14 12:45:00,67.49,67.5,67.48,67.48,5800.0,53.9357,53.9437,53.9277,53.9277,5800.0
2015-05-14 12:50:00,67.48,67.48,67.45,67.48,16800.0,53.9277,53.9277,53.9037,53.9277,16800.0
2015-05-14 12:55:00,67.47,67.49,67.46,67.49,14700.0,53.9197,53.9357,53.9117,53.9357,14700.0
2015-05-14 13:00:00,67.49,67.5,67.46,67.47,8700.0,53.9357,53.9437,53.9117,53.9197,8700.0
2015-05-14 13:05:00,67.47,67.47,67.4,67.41,14000.0,53.9197,53.9197,53.8637,53.8717,14000.0
2015-05-14 13:10:00,67.42,67.42,67.39,67.39,12100.0,53.8797,53.8797,53.8557,53.8557,12100.0
2015-05-14 13:15:00,67.39,67.4,67.38,67.4,10600.0,53.8557,53.8637,53.8478,53.8637,10600.0
2015-05-14 13:20:00,67.41,67.43,67.39,67.41,27500.0,53.8717,53.8877,53.8557,53.8717,27500.0
2015-05-14 13:25:00,67.42,67.43,67.37,67.4,18400.0,53.8797,53.8877,53.8398,53.8637,18400.0
2015-05-14 13:30:00,67.4,67.45,67.4,67.45,18500.0,53.8637,53.9037,53.8637,53.9037,18500.0
2015-05-14 13:35:00,67.45,67.45,67.42,67.44,8400.0,53.9037,53.9037,53.8797,53.8957,8400.0
2015-05-14 13:40:00,67.43,67.45,67.41,67.44,10300.0,53.8877,53.9037,53.8717,53.8957,10300.0
2015-05-14 13:45:00,67.45,67.45,67.42,67.44,9200.0,53.9037,53.9037,53.8797,53.8957,9200.0
2015-05-14 13:50:00,67.45,67.45,67.43,67.45,15100.0,53.9037,53.9037,53.8877,53.9037,15100.0
2015-05-14 13:55:00,67.44,67.49,67.44,67.45,17600.0,53.8957,53.9357,53.8957,53.9037,17600.0
2015-05-14 14:00:00,67.46,67.46,67.41,67.41,16800.0,53.9117,53.9117,53.8717,53.8717,16800.0
2015-05-14 14:05:00,67.41,67.43,67.41,67.42,11300.0,53.8717,53.8877,53.8717,53.8797,11300.0
2015-05-14 14:10:00,67.43,67.45,67.42,67.44,12900.0,53.8877,53.9037,53.8797,53.8957,12900.0
2015-05-14 14:15:00,67.44,67.5,67.43,67.5,26700.0,53.8957,53.9437,53.8877,53.9437,26700.0
2015-05-14 14:20:00,67.5,67.52,67.48,67.52,14700.0,53.9437,53.9596,53.9277,53.9596,14700.0
2015-05-14 14:25:00,67.52,67.58,67.52,67.53,27000.0,53.9596,54.0076,53.9596,53.9676,27000.0
2015-05-14 14:30:00,67.53,67.59,67.53,67.59,12100.0,53.9676,54.0156,53.9676,54.0156,12100.0
2015-05-14 14:35:00,67.58,67.58,67.47,67.49,31300.0,54.0076,54.0076,53.9197,53.9357,31300.0
2015-05-14 14:40:00,67.5,67.55,67.49,67.51,19000.0,53.9437,53.9836,53.9357,53.9516,19000.0
2015-05-14 14:45:00,67.51,67.53,67.5,67.53,23000.0,53.9516,53.9676,53.9437,53.9676,23000.0
2015-05-14 14:50:00,67.53,67.56,67.52,67.55,23900.0,53.9676,53.9916,53.9596,53.9836,23900.0
2015-05-14 14:55:00,67.55,67.65,67.54,67.65,25600.0,53.9836,54.0635,53.9756,54.0635,25600.0
2015-05-14 15:00:00,67.65,67.67,67.63,67.65,47100.0,54.0635,54.0795,54.0475,54.0635,47100.0
2015-05-14 15:05:00,67.63,67.63,67.57,67.6,57700.0,54.0475,54.0475,53.9996,54.0236,57700.0
2015-05-14 15:10:00,67.61,67.61,67.59,67.6,24100.0,54.0316,54.0316,54.0156,54.0236,24100.0
2015-05-14 15:15:00,67.6,67.62,67.58,67.62,28600.0,54.0236,54.0396,54.0076,54.0396,28600.0
2015-05-14 15:20:00,67.62,67.63,67.61,67.63,15400.0,54.0396,54.0475,54.0316,54.0475,15400.0
2015-05-14 15:25:00,67.63,67.63,67.59,67.59,24500.0,54.0475,54.0475,54.0156,54.0156,24500.0
2015-05-14 15:30:00,67.59,67.6,67.56,67.59,23300.0,54.0156,54.0236,53.9916,54.0156,23300.0
2015-05-14 15:35:00,67.59,67.62,67.58,67.6,31200.0,54.0156,54.0396,54.0076,54.0236,31200.0
2015-05-14 15:40:00,67.59,67.61,67.55,67.55,15700.0,54.0156,54.0316,53.9836,53.9836,15700.0
2015-05-14 15:45:00,67.55,67.58,67.54,67.55,40400.0,53.9836,54.0076,53.9756,53.9836,40400.0
2015-05-14 15:50:00,67.56,67.62,67.55,67.61,40100.0,53.9916,54.0396,53.9836,54.0316,40100.0
2015-05-14 15:55:00,67.61,67.66,67.6,67.62,277100.0,54.0316,54.0715,54.0236,54.0396,277100.0
2015-05-15 09:30:00,67.63,68.0,67.61,67.97,132500.0,54.0475,54.3432,54.0316,54.3193,132500.0
2015-05-15 09:35:00,67.98,68.01,67.8,67.85,18600.0,54.3273,54.3512,54.1834,54.2234,18600.0
2015-05-15 09:40:00,67.87,67.96,67.84,67.91,11700.0,54.2393,54.3113,54.2154,54.2713,11700.0
2015-05-15 09:45:00,67.95,68.02,67.92,67.99,12800.0,54.3033,54.3592,54.2793,54.3352,12800.0
2015-05-15 09:50:00,67.99,67.99,67.87,67.88,10000.0,54.3352,54.3352,54.2393,54.2473,10000.0
2015-05-15 09:55:00,67.89,67.92,67.84,67.86,10200.0,54.2553,54.2793,54.2154,54.2314,10200.0
2015-05-15 10:00:00,67.85,67.92,67.73,67.75,18200.0,54.2234,54.2793,54.1275,54.1434,18200.0
2015-05-15 10:05:00,67.76,67.81,67.74,67.8,8500.0,54.1514,54.1914,54.1355,54.1834,8500.0
2015-05-15 10:10:00,67.8,67.87,67.79,67.86,18800.0,54.1834,54.2393,54.1754,54.2314,18800.0
2015-05-15 10:15:00,67.87,67.91,67.82,67.84,15500.0,54.2393,54.2713,54.1994,54.2154,15500.0
2015-05-15 10:20:00,67.84,67.87,67.81,67.83,14700.0,54.2154,54.2393,54.1914,54.2074,14700.0
2015-05-15 10:25:00,67.83,67.88,67.8,67.86,17500.0,54.2074,54.2473,54.1834,54.2314,17500.0
2015-05-15 10:30:00,67.86,67.88,67.78,67.84,18200.0,54.2314,54.2473,54.1674,54.2154,18200.0
2015-05-15 10:35:00,67.84,67.91,67.83,67.91,12600.0,54.2154,54.2713,54.2074,54.2713,12600.0
2015-05-15 10:40:00,67.91,68.02,67.9,67.92,26400.0,54.2713,54.3592,54.2633,54.2793,26400.0
2015-05-15 10:45:00,67.92,67.99,67.91,67.96,9700.0,54.2793,54.3352,54.2713,54.3113,9700.0
2015-05-15 10:50:00,67.95,67.96,67.92,67.94,12300.0,54.3033,54.3113,54.2793,54.2953,12300.0
2015-05-15 10:55:00,67.95,67.97,67.91,67.94,22100.0,54.3033,54.3193,54.2713,54.2953,22100.0
2015-05-15 11:00:00,67.93,67.95,67.92,67.93,10600.0,54.2873,54.3033,54.2793,54.2873,10600.0
2015-05-15 11:05:00,67.92,67.94,67.92,67.94,8100.0,54.2793,54.2953,54.2793,54.2953,8100.0
2015-05-15 11:10:00,67.93,67.94,67.85,67.87,14400.0,54.2873,54.2953,54.2234,54.2393,14400.0
2015-05-15 11:15:00,67.87,67.88,67.71,67.72,15200.0,54.2393,54.2473,54.1115,54.1195,15200.0
2015-05-15 11:20:00,67.72,67.8,67.72,67.8,6500.0,54.1195,54.1834,54.1195,54.1834,6500.0
2015-05-15 11:25:00,67.8,67.81,67.74,67.74,8000.0,54.1834,54.1914,54.1355,54.1355,8000.0
2015-05-15 11:30:00,67.74,67.78,67.7,67.7,8700.0,54.1355,54.1674,54.1035,54.1035,8700.0
2015-05-15 11:35:00,67.71,67.74,67.67,67.67,11500.0,54.1115,54.1355,54.0795,54.0795,11500.0
2015-05-15 11:40:00,67.68,67.68,67.67,67.67,2400.0,54.0875,54.0875,54.0795,54.0795,2400.0
2015-05-15 11:45:00,67.67,67.68,67.58,67.62,28100.0,54.0795,54.0875,54.0076,54.0396,28100.0
2015-05-15 11:50:00,67.63,67.72,67.63,67.71,16600.0,54.0475,54.1195,54.0475,54.1115,16600.0
2015-05-15 11:55:00,67.71,67.75,67.71,67.73,15100.0,54.1115,54.1434,54.1115,54.1275,15100.0
2015-05-15 12:00:00,67.73,67.73,67.69,67.69,6100.0,54.1275,54.1275,54.0955,54.0955,6100.0
2015-05-15 12:05:00,67.7,67.72,67.69,67.72,5900.0,54.1035,54.1195,54.0955,54.1195,5900.0
2015-05-15 12:10:00,67.72,67.72,67.7,67.72,9200.0,54.1195,54.1195,54.1035,54.1195,9200.0
2015-05-15 12:15:00,67.71,67.73,67.7,67.7,6100.0,54.1115,54.1275,54.1035,54.1035,6100.0
2015-05-15 12:20:00,67.7,67.73,67.7,67.72,8500.0,54.1035,54.1275,54.1035,54.1195,8500.0
2015-05-15 12:25:00,67.71,67.71,67.68,67.68,4100.0,54.1115,54.1115,54.0875,54.0875,4100.0
2015-05-15 12:30:00,67.68,67.7,67.66,67.67,8300.0,54.0875,54.1035,54.0715,54.0795,8300.0
2015-05-15 12:35:00,67.66,67.67,67.62,67.62,3800.0,54.0715,54.0795,54.0396,54.0396,3800.0
2015-05-15 12:40:00,67.62,67.69,67.62,67.69,6600.0,54.0396,54.0955,54.0396,54.0955,6600.0
2015-05-15 12:45:00,67.69,67.69,67.67,67.67,5800.0,54.0955,54.0955,54.0795,54.0795,5800.0
2015-05-15 12:50:00,67.67,67.69,67.64,67.65,6100.0,54.0795,54.0955,54.0555,54.0635,6100.0
2015-05-15 12:55:00,67.66,67.68,67.63,67.64,8600.0,54.0715,54.0875,54.0475,54.0555,8600.0
2015-05-15 13:00:00,67.65,67.67,67.65,67.65,6500.0,54.0635,54.0795,54.0635,54.0635,6500.0
2015-05-15 13:05:00,67.65,67.69,67.64,67.68,8200.0,54.0635,54.0955,54.0555,54.0875,8200.0
2015-05-15 13:10:00,67.69,67.71,67.65,67.65,9900.0,54.0955,54.1115,54.0635,54.0635,9900.0
2015-05-15 13:15:00,67.65,67.66,67.62,67.63,8000.0,54.0635,54.0715,54.0396,54.0475,8000.0
2015-05-15 13:20:00,67.64,67.65,67.59,67.59,7600.0,54.0555,54.0635,54.0156,54.0156,7600.0
2015-05-15 13:25:00,67.58,67.61,67.56,67.6,7900.0,54.0076,54.0316,53.9916,54.0236,7900.0
2015-05-15 13:30:00,67.6,67.64,67.59,67.64,13200.0,54.0236,54.0555,54.0156,54.0555,13200.0
2015-05-15 13:35:00,67.63,67.64,67.62,67.64,9100.0,54.0475,54.0555,54.0396,54.0555,9100.0
2015-05-15 13:40:00,67.63,67.66,67.63,67.66,4900.0,54.0475,54.0715,54.0475,54.0715,4900.0
2015-05-15 13:45:00,67.65,67.66,67.57,67.57,20500.0,54.0635,54.0715,53.9996,53.9996,20500.0
2015-05-15 13:50:00,67.57,67.6,67.54,67.54,12900.0,53.9996,54.0236,53.9756,53.9756,12900.0
2015-05-15 13:55:00,67.55,67.57,67.53,67.54,8000.0,53.9836,53.9996,53.9676,53.9756,8000.0
2015-05-15 14:00:00,67.54,67.55,67.52,67.52,12000.0,53.9756,53.9836,53.9596,53.9596,12000.0
2015-05-15 14:05:00,67.52,67.53,67.47,67.48,15000.0,53.9596,53.9676,53.9197,53.9277,15000.0
2015-05-15 14:10:00,67.48,67.52,67.48,67.5,15200.0,53.9277,53.9596,53.9277,53.9437,15200.0
2015-05-15 14:15:00,67.5,67.57,67.5,67.56,13400.0,53.9437,53.9996,53.9437,53.9916,13400.0
2015-05-15 14:20:00,67.57,67.6,67.56,67.56,15600.0,53.9996,54.0236,53.9916,53.9916,15600.0
2015-05-15 14:25:00,67.56,67.61,67.54,67.61,39300.0,53.9916,54.0316,53.9756,54.0316,39300.0
2015-05-15 14:30:00,67.6,67.63,67.58,67.63,11500.0,54.0236,54.0475,54.0076,54.0475,11500.0
2015-05-15 14:35:00,67.62,67.65,67.61,67.63,10000.0,54.0396,54.0635,54.0316,54.0475,10000.0
2015-05-15 14:40:00,67.64,67.67,67.63,67.64,16400.0,54.0555,54.0795,54.0475,54.0555,16400.0
2015-05-15 14:45:00,67.64,67.64,67.62,67.62,16000.0,54.0555,54.0555,54.0396,54.0396,16000.0
2015-05-15 14:50:00,67.62,67.69,67.62,67.69,15800.0,54.0396,54.0955,54.0396,54.0955,15800.0
2015-05-15 14:55:00,67.69,67.72,67.68,67.71,21300.0,54.0955,54.1195,54.0875,54.1115,21300.0
2015-05-15 15:00:00,67.72,67.72,67.65,67.69,15200.0,54.1195,54.1195,54.0635,54.0955,15200.0
2015-05-15 15:05:00,67.69,67.69,67.65,67.65,10900.0,54.0955,54.0955,54.0635,54.0635,10900.0
2015-05-15 15:10:00,67.65,67.66,67.61,67.61,23400.0,54.0635,54.0715,54.0316,54.0316,23400.0
2015-05-15 15:15:00,67.61,67.63,67.61,67.63,17700.0,54.0316,54.0475,54.0316,54.0475,17700.0
2015-05-15 15:20:00,67.63,67.65,67.62,67.64,16000.0,54.0475,54.0635,54.0396,54.0555,16000.0
2015-05-15 15:25:00,67.64,67.66,67.64,67.66,17000.0,54.0555,54.0715,54.0555,54.0715,17000.0
2015-05-15 15:30:00,67.65,67.65,67.62,67.63,20600.0,54.0635,54.0635,54.0396,54.0475,20600.0
2015-05-15 15:35:00,67.63,67.65,67.61,67.61,23200.0,54.0475,54.0635,54.0316,54.0316,23200.0
2015-05-15 15:40:00,67.61,67.64,67.61,67.63,26800.0,54.0316,54.0555,54.0316,54.0475,26800.0
2015-05-15 15:45:00,67.63,67.65,67.61,67.62,40700.0,54.0475,54.0635,54.0316,54.0396,40700.0
2015-05-15 15:50:00,67.62,67.63,67.59,67.59,39800.0,54.0396,54.0475,54.0156,54.0156,39800.0
2015-05-15 15:55:00,67.6,67.62,67.57,67.59,124600.0,54.0236,54.0396,53.9996,54.0156,124600.0
2015-05-18 09:30:00,67.65,67.88,67.61,67.88,26100.0,54.0635,54.2473,54.0316,54.2473,26100.0
2015-05-18 09:35:00,67.93,67.97,67.84,67.88,26400.0,54.2873,54.3193,54.2154,54.2473,26400.0
2015-05-18 09:40:00,67.88,67.9,67.81,67.84,13500.0,54.2473,54.2633,54.1914,54.2154,13500.0
2015-05-18 09:45:00,67.84,67.88,67.81,67.83,19700.0,54.2154,54.2473,54.1914,54.2074,19700.0
2015-05-18 09:50:00,67.83,67.89,67.75,67.76,23300.0,54.2074,54.2553,54.1434,54.1514,23300.0
2015-05-18 09:55:00,67.76,67.83,67.73,67.83,18500.0,54.1514,54.2074,54.1275,54.2074,18500.0
2015-05-18 10:00:00,67.83,67.89,67.8,67.82,15400.0,54.2074,54.2553,54.1834,54.1994,15400.0
2015-05-18 10:05:00,67.82,67.88,67.81,67.84,13200.0,54.1994,54.2473,54.1914,54.2154,13200.0
2015-05-18 10:10:00,67.86,67.88,67.82,67.84,15400.0,54.2314,54.2473,54.1994,54.2154,15400.0
2015-05-18 10:15:00,67.84,67.88,67.81,67.87,13700.0,54.2154,54.2473,54.1914,54.2393,13700.0
2015-05-18 10:20:00,67.88,67.93,67.86,67.91,12100.0,54.2473,54.2873,54.2314,54.2713,12100.0
2015-05-18 10:25:00,67.91,67.92,67.82,67.87,8200.0,54.2713,54.2793,54.1994,54.2393,8200.0
2015-05-18 10:30:00,67.86,67.95,67.86,67.93,9900.0,54.2314,54.3033,54.2314,54.2873,9900.0
2015-05-18 10:35:00,67.93,67.95,67.82,67.83,8500.0,54.2873,54.3033,54.1994,54.2074,8500.0
2015-05-18 10:40:00,67.83,67.84,67.79,67.81,11600.0,54.2074,54.2154,54.1754,54.1914,11600.0
2015-05-18 10:45:00,67.81,67.82,67.73,67.76,13700.0,54.1914,54.1994,54.1275,54.1514,13700.0
2015-05-18 10:50:00,67.76,67.78,67.74,67.76,11600.0,54.1514,54.1674,54.1355,54.1514,11600.0
2015-05-18 10:55:00,67.77,67.78,67.73,67.77,16800.0,54.1594,54.1674,54.1275,54.1594,16800.0
2015-05-18 11:00:00,67.77,67.78,67.75,67.77,9700.0,54.1594,54.1674,54.1434,54.1594,9700.0
2015-05-18 11:05:00,67.78,67.88,67.78,67.88,26200.0,54.1674,54.2473,54.1674,54.2473,26200.0
2015-05-18 11:10:00,67.88,67.96,67.86,67.95,23900.0,54.2473,54.3113,54.2314,54.3033,23900.0
2015-05-18 11:15:00,67.93,67.93,67.88,67.91,7000.0,54.2873,54.2873,54.2473,54.2713,7000.0
2015-05-18 11:20:00,67.91,67.96,67.9,67.96,11900.0,54.2713,54.3113,54.2633,54.3113,11900.0
2015-05-18 11:25:00,67.96,68.0,67.96,68.0,11000.0,54.3113,54.3432,54.3113,54.3432,11000.0
2015-05-18 11:30:00,68.0,68.05,67.99,68.03,16500.0,54.3432,54.3832,54.3352,54.3672,16500.0
2015-05-18 11:35:00,68.03,68.08,68.03,68.08,8600.0,54.3672,54.4072,54.3672,54.4072,8600.0
2015-05-18 11:40:00,68.07,68.08,68.01,68.07,9700.0,54.3992,54.4072,54.3512,54.3992,9700.0
2015-05-18 11:45:00,68.07,68.09,68.05,68.06,9000.0,54.3992,54.4152,54.3832,54.3912,9000.0
2015-05-18 11:50:00,68.06,68.09,68.03,68.04,21700.0,54.3912,54.4152,54.3672,54.3752,21700.0
2015-05-18 11:55:00,68.04,68.1,68.04,68.07,8500.0,54.3752,54.4232,54.3752,54.3992,8500.0
2015-05-18 12:00:00,68.08,68.09,68.06,68.06,7200.0,54.4072,54.4152,54.3912,54.3912,7200.0
2015-05-18 12:05:00,68.07,68.11,68.07,68.11,13700.0,54.3992,54.4311,54.3992,54.4311,13700.0
2015-05-18 12:10:00,68.12,68.12,68.06,68.07,10100.0,54.4391,54.4391,54.3912,54.3992,10100.0
2015-05-18 12:15:00,68.08,68.12,68.03,68.03,10600.0,54.4072,54.4391,54.3672,54.3672,10600.0
2015-05-18 12:20:00,68.03,68.04,68.01,68.01,4900.0,54.3672,54.3752,54.3512,54.3512,4900.0
2015-05-18 12:25:00,68.02,68.04,68.0,68.0,11000.0,54.3592,54.3752,54.3432,54.3432,11000.0
2015-05-18 12:30:00,68.0,68.01,67.94,67.95,9000.0,54.3432,54.3512,54.2953,54.3033,9000.0
2015-05-18 12:35:00,67.95,67.99,67.95,67.97,6100.0,54.3033,54.3352,54.3033,54.3193,6100.0
2015-05-18 12:40:00,67.97,67.97,67.96,67.97,4900.0,54.3193,54.3193,54.3113,54.3193,4900.0
2015-05-18 12:45:00,67.96,67.96,67.93,67.94,8500.0,54.3113,54.3113,54.2873,54.2953,8500.0
2015-05-18 12:50:00,67.94,67.95,67.92,67.95,6000.0,54.2953,54.3033,54.2793,54.3033,6000.0
2015-05-18 12:55:00,67.95,68.0,67.94,67.98,12300.0,54.3033,54.3432,54.2953,54.3273,12300.0
2015-05-18 13:00:00,67.98,67.99,67.95,67.96,8200.0,54.3273,54.3352,54.3033,54.3113,8200.0
2015-05-18 13:05:00,67.97,67.97,67.95,67.95,5200.0,54.3193,54.3193,54.3033,54.3033,5200.0
2015-05-18 13:10:00,67.95,67.96,67.93,67.94,8300.0,54.3033,54.3113,54.2873,54.2953,8300.0
2015-05-18 13:15:00,67.95,67.98,67.94,67.98,10800.0,54.3033,54.3273,54.2953,54.3273,10800.0
2015-05-18 13:20:00,67.99,68.05,67.98,68.05,8100.0,54.3352,54.3832,54.3273,54.3832,8100.0
2015-05-18 13:25:00,68.04,68.07,68.03,68.06,12000.0,54.3752,54.3992,54.3672,54.3912,12000.0
2015-05-18 13:30:00,68.06,68.06,68.02,68.03,8000.0,54.3912,54.3912,54.3592,54.3672,8000.0
2015-05-18 13:35:00,68.03,68.04,68.02,68.02,5500.0,54.3672,54.3752,54.3592,54.3592,5500.0
2015-05-18 13:40:00,68.03,68.06,68.02,68.06,11800.0,54.3672,54.3912,54.3592,54.3912,11800.0
2015-05-18 13:45:00,68.05,68.06,68.02,68.02,9000.0,54.3832,54.3912,54.3592,54.3592,9000.0
2015-05-18 13:50:00,68.03,68.05,67.99,67.99,7700.0,54.3672,54.3832,54.3352,54.3352,7700.0
2015-05-18 13:55:00,67.99,68.02,67.98,68.01,5200.0,54.3352,54.3592,54.3273,54.3512,5200.0
2015-05-18 14:00:00,68.02,68.06,68.01,68.06,13200.0,54.3592,54.3912,54.3512,54.3912,13200.0
2015-05-18 14:05:00,68.06,68.08,68.03,68.04,7700.0,54.3912,54.4072,54.3672,54.3752,7700.0
2015-05-18 14:10:00,68.03,68.08,68.03,68.08,7400.0,54.3672,54.4072,54.3672,54.4072,7400.0
2015-05-18 14:15:00,68.09,68.1,68.07,68.09,15800.0,54.4152,54.4232,54.3992,54.4152,15800.0
2015-05-18 14:20:00,68.1,68.11,68.08,68.09,9200.0,54.4232,54.4311,54.4072,54.4152,9200.0
2015-05-18 14:25:00,68.1,68.15,68.09,68.15,34100.0,54.4232,54.4631,54.4152,54.4631,34100.0
2015-05-18 14:30:00,68.14,68.15,68.11,68.12,22300.0,54.4551,54.4631,54.4311,54.4391,22300.0
2015-05-18 14:35:00,68.11,68.16,68.11,68.13,15500.0,54.4311,54.4711,54.4311,54.4471,15500.0
2015-05-18 14:40:00,68.12,68.14,68.11,68.14,12100.0,54.4391,54.4551,54.4311,54.4551,12100.0
2015-05-18 14:45:00,68.14,68.16,68.12,68.16,13500.0,54.4551,54.4711,54.4391,54.4711,13500.0
2015-05-18 14:50:00,68.16,68.17,68.14,68.17,17700.0,54.4711,54.4791,54.4551,54.4791,17700.0
2015-05-18 14:55:00,68.16,68.16,68.13,68.14,13800.0,54.4711,54.4711,54.4471,54.4551,13800.0
2015-05-18 15:00:00,68.14,68.14,68.09,68.1,13100.0,54.4551,54.4551,54.4152,54.4232,13100.0
2015-05-18 15:05:00,68.1,68.15,68.09,68.14,19400.0,54.4232,54.4631,54.4152,54.4551,19400.0
2015-05-18 15:10:00,68.14,68.17,68.13,68.17,17900.0,54.4551,54.4791,54.4471,54.4791,17900.0
2015-05-18 15:15:00,68.17,68.18,68.15,68.16,22500.0,54.4791,54.4871,54.4631,54.4711,22500.0
2015-05-18 15:20:00,68.16,68.17,68.13,68.16,19100.0,54.4711,54.4791,54.4471,54.4711,19100.0
2015-05-18 15:25:00,68.16,68.17,68.15,68.17,14500.0,54.4711,54.4791,54.4631,54.4791,14500.0
2015-05-18 15:30:00,68.16,68.17,68.14,68.17,13600.0,54.4711,54.4791,54.4551,54.4791,13600.0
2015-05-18 15:35:00,68.18,68.2,68.16,68.18,21400.0,54.4871,54.5031,54.4711,54.4871,21400.0
2015-05-18 15:40:00,68.18,68.2,68.15,68.16,29200.0,54.4871,54.5031,54.4631,54.4711,29200.0
2015-05-18 15:45:00,68.16,68.17,68.09,68.1,37000.0,54.4711,54.4791,54.4152,54.4232,37000.0
2015-05-18 15:50:00,68.1,68.1,68.07,68.07,33500.0,54.4232,54.4232,54.3992,54.3992,33500.0
2015-05-18 15:55:00,68.08,68.09,68.06,68.07,89900.0,54.4072,54.4152,54.3912,54.3992,89900.0
2015-05-19 09:30:00,68.28,68.29,68.04,68.2,25300.0,54.567,54.575,54.3752,54.5031,25300.0
2015-05-19 09:35:00,68.2,68.23,68.11,68.21,18600.0,54.5031,54.527,54.4311,54.5111,18600.0
2015-05-19 09:40:00,68.2,68.33,68.18,68.3,13200.0,54.5031,54.607,54.4871,54.583,13200.0
2015-05-19 09:45:00,68.31,68.31,68.2,68.25,11100.0,54.591,54.591,54.5031,54.543,11100.0
2015-05-19 09:50:00,68.23,68.29,68.21,68.23,22100.0,54.527,54.575,54.5111,54.527,22100.0
2015-05-19 09:55:00,68.25,68.27,68.19,68.24,22100.0,54.543,54.559,54.4951,54.535,22100.0
2015-05-19 10:00:00,68.23,68.26,68.21,68.25,27400.0,54.527,54.551,54.5111,54.543,27400.0
2015-05-19 10:05:00,68.24,68.28,68.2,68.26,18900.0,54.535,54.567,54.5031,54.551,18900.0
2015-05-19 10:10:00,68.25,68.3,68.21,68.24,22800.0,54.543,54.583,54.5111,54.535,22800.0
2015-05-19 10:15:00,68.23,68.26,68.21,68.26,18700.0,54.527,54.551,54.5111,54.551,18700.0
2015-05-19 10:20:00,68.25,68.28,68.22,68.25,18700.0,54.543,54.567,54.5191,54.543,18700.0
2015-05-19 10:25:00,68.24,68.29,68.22,68.28,31500.0,54.535,54.575,54.5191,54.567,31500.0
2015-05-19 10:30:00,68.28,68.28,68.22,68.22,21100.0,54.567,54.567,54.5191,54.5191,21100.0
2015-05-19 10:35:00,68.22,68.29,68.22,68.29,36300.0,54.5191,54.575,54.5191,54.575,36300.0
2015-05-19 10:40:00,68.29,68.31,68.27,68.3,10600.0,54.575,54.591,54.559,54.583,10600.0
2015-05-19 10:45:00,68.31,68.31,68.26,68.28,8100.0,54.591,54.591,54.551,54.567,8100.0
2015-05-19 10:50:00,68.28,68.31,68.27,68.28,14800.0,54.567,54.591,54.559,54.567,14800.0
2015-05-19 10:55:00,68.28,68.3,68.28,68.28,10700.0,54.567,54.583,54.567,54.567,10700.0
2015-05-19 11:00:00,68.28,68.3,68.27,68.29,14900.0,54.567,54.583,54.559,54.575,14900.0
2015-05-19 11:05:00,68.29,68.29,68.25,68.26,21200.0,54.575,54.575,54.543,54.551,21200.0
2015-05-19 11:10:00,68.26,68.3,68.25,68.29,21300.0,54.551,54.583,54.543,54.575,21300.0
2015-05-19 11:15:00,68.29,68.36,68.28,68.36,32200.0,54.575,54.6309,54.567,54.6309,32200.0
2015-05-19 11:20:00,68.37,68.41,68.36,68.41,18700.0,54.6389,54.6709,54.6309,54.6709,18700.0
2015-05-19 11:25:00,68.4,68.49,68.4,68.48,21600.0,54.6629,54.7348,54.6629,54.7268,21600.0
2015-05-19 11:30:00,68.48,68.48,68.4,68.45,18900.0,54.7268,54.7268,54.6629,54.7029,18900.0
2015-05-19 11:35:00,68.45,68.45,68.4,68.42,14500.0,54.7029,54.7029,54.6629,54.6789,14500.0
2015-05-19 11:40:00,68.41,68.41,68.34,68.35,18000.0,54.6709,54.6709,54.615,54.6229,18000.0
2015-05-19 11:45:00,68.34,68.36,68.33,68.34,12000.0,54.615,54.6309,54.607,54.615,12000.0
2015-05-19 11:50:00,68.34,68.35,68.3,68.3,16100.0,54.615,54.6229,54.583,54.583,16100.0
2015-05-19 11:55:00,68.3,68.35,68.28,68.35,13000.0,54.583,54.6229,54.567,54.6229,13000.0
2015-05-19 12:00:00,68.34,68.38,68.32,68.35,12800.0,54.615,54.6469,54.599,54.6229,12800.0
2015-05-19 12:05:00,68.36,68.38,68.33,68.33,10100.0,54.6309,54.6469,54.607,54.607,10100.0
2015-05-19 12:10:00,68.33,68.41,68.33,68.38,30600.0,54.607,54.6709,54.607,54.6469,30600.0
2015-05-19 12:15:00,68.39,68.44,68.38,68.41,25000.0,54.6549,54.6949,54.6469,54.6709,25000.0
2015-05-19 12:20:00,68.41,68.45,68.41,68.44,10100.0,54.6709,54.7029,54.6709,54.6949,10100.0
2015-05-19 12:25:00,68.45,68.5,68.44,68.48,18300.0,54.7029,54.7428,54.6949,54.7268,18300.0
2015-05-19 12:30:00,68.48,68.48,68.42,68.45,16600.0,54.7268,54.7268,54.6789,54.7029,16600.0
2015-05-19 12:35:00,68.46,68.53,68.45,68.52,30100.0,54.7109,54.7668,54.7029,54.7588,30100.0
2015-05-19 12:40:00,68.52,68.57,68.5,68.56,23900.0,54.7588,54.7988,54.7428,54.7908,23900.0
2015-05-19 12:45:00,68.56,68.62,68.56,68.62,11300.0,54.7908,54.8387,54.7908,54.8387,11300.0
2015-05-19 12:50:00,68.63,68.63,68.61,68.63,14400.0,54.8467,54.8467,54.8307,54.8467,14400.0
2015-05-19 12:55:00,68.63,68.65,68.62,68.64,17800.0,54.8467,54.8627,54.8387,54.8547,17800.0
2015-05-19 13:00:00,68.64,68.67,68.63,68.67,20000.0,54.8547,54.8787,54.8467,54.8787,20000.0
2015-05-19 13:05:00,68.67,68.71,68.66,68.66,24700.0,54.8787,54.9106,54.8707,54.8707,24700.0
2015-05-19 13:10:00,68.65,68.71,68.64,68.7,12900.0,54.8627,54.9106,54.8547,54.9026,12900.0
2015-05-19 13:15:00,68.7,68.73,68.7,68.72,16000.0,54.9026,54.9266,54.9026,54.9186,16000.0
2015-05-19 13:20:00,68.73,68.74,68.71,68.71,29800.0,54.9266,54.9346,54.9106,54.9106,29800.0
2015-05-19 13:25:00,68.71,68.76,68.71,68.75,20300.0,54.9106,54.9506,54.9106,54.9426,20300.0
2015-05-19 13:30:00,68.75,68.79,68.74,68.78,30100.0,54.9426,54.9746,54.9346,54.9666,30100.0
2015-05-19 13:35:00,68.78,68.84,68.78,68.83,30000.0,54.9666,55.0145,54.9666,55.0065,30000.0
2015-05-19 13:40:00,68.84,68.85,68.77,68.83,39400.0,55.0145,55.0225,54.9586,55.0065,39400.0
2015-05-19 13:45:00,68.82,68.82,68.8,68.81,20800.0,54.9985,54.9985,54.9826,54.9906,20800.0
2015-05-19 13:50:00,68.81,68.82,68.8,68.81,21300.0,54.9906,54.9985,54.9826,54.9906,21300.0
2015-05-19 13:55:00,68.81,68.81,68.77,68.78,25000.0,54.9906,54.9906,54.9586,54.9666,25000.0
2015-05-19 14:00:00,68.77,68.79,68.77,68.78,14200.0,54.9586,54.9746,54.9586,54.9666,14200.0
2015-05-19 14:05:00,68.78,68.8,68.78,68.79,26100.0,54.9666,54.9826,54.9666,54.9746,26100.0
2015-05-19 14:10:00,68.8,68.81,68.79,68.8,18300.0,54.9826,54.9906,54.9746,54.9826,18300.0
2015-05-19 14:15:00,68.8,68.82,68.79,68.81,17900.0,54.9826,54.9985,54.9746,54.9906,17900.0
2015-05-19 14:20:00,68.82,68.83,68.8,68.82,18300.0,54.9985,55.0065,54.9826,54.9985,18300.0
2015-05-19 14:25:00,68.81,68.82,68.78,68.79,17200.0,54.9906,54.9985,54.9666,54.9746,17200.0
2015-05-19 14:30:00,68.79,68.82,68.79,68.81,24800.0,54.9746,54.9985,54.9746,54.9906,24800.0
2015-05-19 14:35:00,68.8,68.8,68.65,68.67,52300.0,54.9826,54.9826,54.8627,54.8787,52300.0
2015-05-19 14:40:00,68.67,68.7,68.66,68.68,14800.0,54.8787,54.9026,54.8707,54.8867,14800.0
2015-05-19 14:45:00,68.68,68.7,68.66,68.7,14500.0,54.8867,54.9026,54.8707,54.9026,14500.0
2015-05-19 14:50:00,68.7,68.71,68.69,68.7,19800.0,54.9026,54.9106,54.8947,54.9026,19800.0
2015-05-19 14:55:00,68.7,68.77,68.7,68.77,16000.0,54.9026,54.9586,54.9026,54.9586,16000.0
2015-05-19 15:00:00,68.76,68.76,68.7,68.72,41300.0,54.9506,54.9506,54.9026,54.9186,41300.0
2015-05-19 15:05:00,68.72,68.72,68.67,68.69,31600.0,54.9186,54.9186,54.8787,54.8947,31600.0
2015-05-19 15:10:00,68.68,68.68,68.6,68.6,25200.0,54.8867,54.8867,54.8227,54.8227,25200.0
2015-05-19 15:15:00,68.6,68.69,68.59,68.67,31700.0,54.8227,54.8947,54.8147,54.8787,31700.0
2015-05-19 15:20:00,68.67,68.7,68.66,68.7,29300.0,54.8787,54.9026,54.8707,54.9026,29300.0
2015-05-19 15:25:00,68.7,68.72,68.67,68.72,29200.0,54.9026,54.9186,54.8787,54.9186,29200.0
2015-05-19 15:30:00,68.71,68.72,68.67,68.68,46500.0,54.9106,54.9186,54.8787,54.8867,46500.0
2015-05-19 15:35:00,68.68,68.71,68.66,68.69,39500.0,54.8867,54.9106,54.8707,54.8947,39500.0
2015-05-19 15:40:00,68.7,68.71,68.69,68.7,35100.0,54.9026,54.9106,54.8947,54.9026,35100.0
2015-05-19 15:45:00,68.7,68.73,68.69,68.73,50700.0,54.9026,54.9266,54.8947,54.9266,50700.0
2015-05-19 15:50:00,68.72,68.74,68.69,68.74,60700.0,54.9186,54.9346,54.8947,54.9346,60700.0
2015-05-19 15:55:00,68.74,68.78,68.72,68.75,164200.0,54.9346,54.9666,54.9186,54.9426,164200.0
2015-05-20 09:30:00,68.65,68.65,68.45,68.45,52900.0,54.8627,54.8627,54.7029,54.7029,52900.0
2015-05-20 09:35:00,68.45,68.5,68.22,68.25,25700.0,54.7029,54.7428,54.5191,54.543,25700.0
2015-05-20 09:40:00,68.23,68.3,68.15,68.29,37200.0,54.527,54.583,54.4631,54.575,37200.0
2015-05-20 09:45:00,68.27,68.28,68.13,68.24,37500.0,54.559,54.567,54.4471,54.535,37500.0
2015-05-20 09:50:00,68.24,68.33,68.22,68.3,16800.0,54.535,54.607,54.5191,54.583,16800.0
2015-05-20 09:55:00,68.3,68.35,68.28,68.31,11700.0,54.583,54.6229,54.567,54.591,11700.0
2015-05-20 10:00:00,68.31,68.37,68.28,68.37,11100.0,54.591,54.6389,54.567,54.6389,11100.0
2015-05-20 10:05:00,68.38,68.39,68.34,68.37,13100.0,54.6469,54.6549,54.615,54.6389,13100.0
2015-05-20 10:10:00,68.37,68.51,68.37,68.5,32100.0,54.6389,54.7508,54.6389,54.7428,32100.0
2015-05-20 10:15:00,68.5,68.52,68.48,68.5,29500.0,54.7428,54.7588,54.7268,54.7428,29500.0
2015-05-20 10:20:00,68.5,68.53,68.49,68.49,17900.0,54.7428,54.7668,54.7348,54.7348,17900.0
2015-05-20 10:25:00,68.48,68.49,68.42,68.46,37800.0,54.7268,54.7348,54.6789,54.7109,37800.0
2015-05-20 10:30:00,68.47,68.47,68.39,68.46,23000.0,54.7188,54.7188,54.6549,54.7109,23000.0
2015-05-20 10:35:00,68.46,68.61,68.45,68.61,44200.0,54.7109,54.8307,54.7029,54.8307,44200.0
2015-05-20 10:40:00,68.62,68.64,68.56,68.59,26600.0,54.8387,54.8547,54.7908,54.8147,26600.0
2015-05-20 10:45:00,68.6,68.63,68.57,68.61,19300.0,54.8227,54.8467,54.7988,54.8307,19300.0
2015-05-20 10:50:00,68.61,68.63,68.56,68.59,34700.0,54.8307,54.8467,54.7908,54.8147,34700.0
2015-05-20 10:55:00,68.59,68.62,68.56,68.56,17300.0,54.8147,54.8387,54.7908,54.7908,17300.0
2015-05-20 11:00:00,68.56,68.61,68.56,68.58,24200.0,54.7908,54.8307,54.7908,54.8068,24200.0
2015-05-20 11:05:00,68.59,68.61,68.55,68.59,31000.0,54.8147,54.8307,54.7828,54.8147,31000.0
2015-05-20 11:10:00,68.6,68.61,68.59,68.6,19300.0,54.8227,54.8307,54.8147,54.8227,19300.0
2015-05-20 11:15:00,68.59,68.61,68.55,68.6,20200.0,54.8147,54.8307,54.7828,54.8227,20200.0
2015-05-20 11:20:00,68.59,68.59,68.57,68.58,16800.0,54.8147,54.8147,54.7988,54.8068,16800.0
2015-05-20 11:25:00,68.59,68.59,68.52,68.54,19400.0,54.8147,54.8147,54.7588,54.7748,19400.0
2015-05-20 11:30:00,68.54,68.6,68.54,68.56,16500.0,54.7748,54.8227,54.7748,54.7908,16500.0
2015-05-20 11:35:00,68.55,68.56,68.52,68.52,15900.0,54.7828,54.7908,54.7588,54.7588,15900.0
2015-05-20 11:40:00,68.53,68.54,68.51,68.52,18100.0,54.7668,54.7748,54.7508,54.7588,18100.0
2015-05-20 11:45:00,68.52,68.53,68.51,68.51,16700.0,54.7588,54.7668,54.7508,54.7508,16700.0
2015-05-20 11:50:00,68.51,68.52,68.49,68.51,32000.0,54.7508,54.7588,54.7348,54.7508,32000.0
2015-05-20 11:55:00,68.51,68.53,68.49,68.5,26500.0,54.7508,54.7668,54.7348,54.7428,26500.0
2015-05-20 12:00:00,68.49,68.5,68.42,68.45,23100.0,54.7348,54.7428,54.6789,54.7029,23100.0
2015-05-20 12:05:00,68.44,68.5,68.43,68.5,15700.0,54.6949,54.7428,54.6869,54.7428,15700.0
2015-05-20 12:10:00,68.49,68.5,68.47,68.48,18300.0,54.7348,54.7428,54.7188,54.7268,18300.0
2015-05-20 12:15:00,68.49,68.53,68.48,68.52,20200.0,54.7348,54.7668,54.7268,54.7588,20200.0
2015-05-20 12:20:00,68.53,68.57,68.5,68.51,23100.0,54.7668,54.7988,54.7428,54.7508,23100.0
2015-05-20 12:25:00,68.52,68.56,68.51,68.54,22400.0,54.7588,54.7908,54.7508,54.7748,22400.0
2015-05-20 12:30:00,68.55,68.56,68.5,68.5,15100.0,54.7828,54.7908,54.7428,54.7428,15100.0
2015-05-20 12:35:00,68.5,68.58,68.5,68.57,19500.0,54.7428,54.8068,54.7428,54.7988,19500.0
2015-05-20 12:40:00,68.58,68.58,68.56,68.57,14100.0,54.8068,54.8068,54.7908,54.7988,14100.0
2015-05-20 12:45:00,68.57,68.59,68.54,68.55,37300.0,54.7988,54.8147,54.7748,54.7828,37300.0
2015-05-20 12:50:00,68.55,68.56,68.52,68.52,16100.0,54.7828,54.7908,54.7588,54.7588,16100.0
2015-05-20 12:55:00,68.53,68.53,68.46,68.46,34700.0,54.7668,54.7668,54.7109,54.7109,34700.0
2015-05-20 13:00:00,68.46,68.51,68.45,68.51,31600.0,54.7109,54.7508,54.7029,54.7508,31600.0
2015-05-20 13:05:00,68.51,68.53,68.49,68.5,13800.0,54.7508,54.7668,54.7348,54.7428,13800.0
2015-05-20 13:10:00,68.5,68.57,68.49,68.56,35700.0,54.7428,54.7988,54.7348,54.7908,35700.0
2015-05-20 13:15:00,68.57,68.57,68.55,68.56,16900.0,54.7988,54.7988,54.7828,54.7908,16900.0
2015-05-20 13:20:00,68.56,68.57,68.55,68.56,20500.0,54.7908,54.7988,54.7828,54.7908,20500.0
2015-05-20 13:25:00,68.56,68.58,68.53,68.56,45300.0,54.7908,54.8068,54.7668,54.7908,45300.0
2015-05-20 13:30:00,68.57,68.59,68.56,68.57,15300.0,54.7988,54.8147,54.7908,54.7988,15300.0
2015-05-20 13:35:00,68.57,68.58,68.53,68.54,18100.0,54.7988,54.8068,54.7668,54.7748,18100.0
2015-05-20 13:40:00,68.54,68.54,68.49,68.49,24100.0,54.7748,54.7748,54.7348,54.7348,24100.0
2015-05-20 13:45:00,68.49,68.55,68.49,68.55,17900.0,54.7348,54.7828,54.7348,54.7828,17900.0
2015-05-20 13:50:00,68.54,68.56,68.54,68.55,16500.0,54.7748,54.7908,54.7748,54.7828,16500.0
2015-05-20 13:55:00,68.56,68.62,68.56,68.6,30500.0,54.7908,54.8387,54.7908,54.8227,30500.0
2015-05-20 14:00:00,68.6,68.73,68.59,68.6,35700.0,54.8227,54.9266,54.8147,54.8227,35700.0
2015-05-20 14:05:00,68.6,68.69,68.59,68.65,19800.0,54.8227,54.8947,54.8147,54.8627,19800.0
2015-05-20 14:10:00,68.66,68.7,68.64,68.69,16200.0,54.8707,54.9026,54.8547,54.8947,16200.0
2015-05-20 14:15:00,68.71,68.78,68.71,68.73,19800.0,54.9106,54.9666,54.9106,54.9266,19800.0
2015-05-20 14:20:00,68.73,68.73,68.7,68.71,15000.0,54.9266,54.9266,54.9026,54.9106,15000.0
2015-05-20 14:25:00,68.7,68.83,68.7,68.78,24000.0,54.9026,55.0065,54.9026,54.9666,24000.0
2015-05-20 14:30:00,68.79,68.79,68.71,68.73,21400.0,54.9746,54.9746,54.9106,54.9266,21400.0
2015-05-20 14:35:00,68.72,68.8,68.72,68.78,15100.0,54.9186,54.9826,54.9186,54.9666,15100.0
2015-05-20 14:40:00,68.77,68.79,68.75,68.78,16800.0,54.9586,54.9746,54.9426,54.9666,16800.0
2015-05-20 14:45:00,68.78,68.83,68.72,68.73,21100.0,54.9666,55.0065,54.9186,54.9266,21100.0
2015-05-20 14:50:00,68.73,68.78,68.73,68.77,17100.0,54.9266,54.9666,54.9266,54.9586,17100.0
2015-05-20 14:55:00,68.76,68.8,68.76,68.8,12100.0,54.9506,54.9826,54.9506,54.9826,12100.0
2015-05-20 15:00:00,68.8,68.82,68.73,68.81,32800.0,54.9826,54.9985,54.9266,54.9906,32800.0
2015-05-20 15:05:00,68.82,68.85,68.81,68.84,30600.0,54.9985,55.0225,54.9906,55.0145,30600.0
2015-05-20 15:10:00,68.84,68.85,68.79,68.79,29200.0,55.0145,55.0225,54.9746,54.9746,29200.0
2015-05-20 15:15:00,68.79,68.8,68.71,68.71,34900.0,54.9746,54.9826,54.9106,54.9106,34900.0
2015-05-20 15:20:00,68.71,68.77,68.69,68.75,34200.0,54.9106,54.9586,54.8947,54.9426,34200.0
2015-05-20 15:25:00,68.75,68.8,68.75,68.78,29600.0,54.9426,54.9826,54.9426,54.9666,29600.0
2015-05-20 15:30:00,68.78,68.79,68.74,68.79,28600.0,54.9666,54.9746,54.9346,54.9746,28600.0
2015-05-20 15:35:00,68.78,68.79,68.73,68.77,42000.0,54.9666,54.9746,54.9266,54.9586,42000.0
2015-05-20 15:40:00,68.77,68.8,68.76,68.78,32400.0,54.9586,54.9826,54.9506,54.9666,32400.0
2015-05-20 15:45:00,68.77,68.82,68.75,68.82,51500.0,54.9586,54.9985,54.9426,54.9985,51500.0
2015-05-20 15:50:00,68.81,68.82,68.74,68.75,64800.0,54.9906,54.9985,54.9346,54.9426,64800.0
2015-05-20 15:55:00,68.75,68.8,68.74,68.74,171900.0,54.9426,54.9826,54.9346,54.9346,171900.0
2015-05-21 09:30:00,68.42,68.48,68.24,68.32,60600.0,54.6789,54.7268,54.535,54.599,60600.0
2015-05-21 09:35:00,68.31,68.32,68.06,68.19,83700.0,54.591,54.599,54.3912,54.4951,83700.0
2015-05-21 09:40:00,68.18,68.31,68.17,68.26,52900.0,54.4871,54.591,54.4791,54.551,52900.0
2015-05-21 09:45:00,68.26,68.3,68.25,68.28,39900.0,54.551,54.583,54.543,54.567,39900.0
2015-05-21 09:50:00,68.28,68.4,68.28,68.33,24600.0,54.567,54.6629,54.567,54.607,24600.0
2015-05-21 09:55:00,68.33,68.35,68.25,68.32,38400.0,54.607,54.6229,54.543,54.599,38400.0
2015-05-21 10:00:00,68.31,68.42,68.28,68.37,33300.0,54.591,54.6789,54.567,54.6389,33300.0
2015-05-21 10:05:00,68.36,68.47,68.33,68.47,38800.0,54.6309,54.7188,54.607,54.7188,38800.0
2015-05-21 10:10:00,68.47,68.61,68.46,68.57,48200.0,54.7188,54.8307,54.7109,54.7988,48200.0
2015-05-21 10:15:00,68.56,68.57,68.53,68.57,25800.0,54.7908,54.7988,54.7668,54.7988,25800.0
2015-05-21 10:20:00,68.57,68.6,68.53,68.59,27800.0,54.7988,54.8227,54.7668,54.8147,27800.0
2015-05-21 10:25:00,68.6,68.61,68.49,68.49,28500.0,54.8227,54.8307,54.7348,54.7348,28500.0
2015-05-21 10:30:00,68.49,68.5,68.35,68.36,32300.0,54.7348,54.7428,54.6229,54.6309,32300.0
2015-05-21 10:35:00,68.37,68.4,68.33,68.34,13100.0,54.6389,54.6629,54.607,54.615,13100.0
2015-05-21 10:40:00,68.34,68.37,68.33,68.36,11200.0,54.615,54.6389,54.607,54.6309,11200.0
2015-05-21 10:45:00,68.36,68.37,68.26,68.3,16400.0,54.6309,54.6389,54.551,54.583,16400.0
2015-05-21 10:50:00,68.29,68.33,68.25,68.25,43900.0,54.575,54.607,54.543,54.543,43900.0
2015-05-21 10:55:00,68.26,68.27,68.2,68.23,16600.0,54.551,54.559,54.5031,54.527,16600.0
2015-05-21 11:00:00,68.23,68.26,68.18,68.19,18400.0,54.527,54.551,54.4871,54.4951,18400.0
2015-05-21 11:05:00,68.18,68.21,68.17,68.17,14900.0,54.4871,54.5111,54.4791,54.4791,14900.0
2015-05-21 11:10:00,68.17,68.18,68.1,68.12,23200.0,54.4791,54.4871,54.4232,54.4391,23200.0
2015-05-21 11:15:00,68.13,68.19,68.13,68.15,14200.0,54.4471,54.4951,54.4471,54.4631,14200.0
2015-05-21 11:20:00,68.15,68.21,68.12,68.2,22600.0,54.4631,54.5111,54.4391,54.5031,22600.0
2015-05-21 11:25:00,68.21,68.24,68.2,68.23,14000.0,54.5111,54.535,54.5031,54.527,14000.0
2015-05-21 11:30:00,68.24,68.26,68.2,68.2,28800.0,54.535,54.551,54.5031,54.5031,28800.0
2015-05-21 11:35:00,68.2,68.27,68.2,68.25,19800.0,54.5031,54.559,54.5031,54.543,19800.0
2015-05-21 11:40:00,68.25,68.26,68.21,68.21,16900.0,54.543,54.551,54.5111,54.5111,16900.0
2015-05-21 11:45:00,68.22,68.26,68.21,68.25,15300.0,54.5191,54.551,54.5111,54.543,15300.0
2015-05-21 11:50:00,68.25,68.28,68.19,68.22,21600.0,54.543,54.567,54.4951,54.5191,21600.0
2015-05-21 11:55:00,68.24,68.29,68.24,68.28,7600.0,54.535,54.575,54.535,54.567,7600.0
2015-05-21 12:00:00,68.28,68.3,68.27,68.28,19200.0,54.567,54.583,54.559,54.567,19200.0
2015-05-21 12:05:00,68.28,68.29,68.26,68.26,9000.0,54.567,54.575,54.551,54.551,9000.0
2015-05-21 12:10:00,68.26,68.26,68.2,68.2,9600.0,54.551,54.551,54.5031,54.5031,9600.0
2015-05-21 12:15:00,68.21,68.23,68.2,68.21,8700.0,54.5111,54.527,54.5031,54.5111,8700.0
2015-05-21 12:20:00,68.22,68.23,68.2,68.2,9300.0,54.5191,54.527,54.5031,54.5031,9300.0
2015-05-21 12:25:00,68.2,68.21,68.16,68.17,13900.0,54.5031,54.5111,54.4711,54.4791,13900.0
2015-05-21 12:30:00,68.18,68.19,68.12,68.14,15400.0,54.4871,54.4951,54.4391,54.4551,15400.0
2015-05-21 12:35:00,68.14,68.16,68.11,68.11,14600.0,54.4551,54.4711,54.4311,54.4311,14600.0
2015-05-21 12:40:00,68.12,68.15,68.11,68.13,14000.0,54.4391,54.4631,54.4311,54.4471,14000.0
2015-05-21 12:45:00,68.14,68.17,68.13,68.14,12300.0,54.4551,54.4791,54.4471,54.4551,12300.0
2015-05-21 12:50:00,68.14,68.17,68.14,68.17,6500.0,54.4551,54.4791,54.4551,54.4791,6500.0
2015-05-21 12:55:00,68.17,68.18,68.11,68.15,9400.0,54.4791,54.4871,54.4311,54.4631,9400.0
2015-05-21 13:00:00,68.15,68.16,68.07,68.07,24900.0,54.4631,54.4711,54.3992,54.3992,24900.0
2015-05-21 13:05:00,68.07,68.12,68.06,68.11,8900.0,54.3992,54.4391,54.3912,54.4311,8900.0
2015-05-21 13:10:00,68.11,68.13,68.09,68.09,17600.0,54.4311,54.4471,54.4152,54.4152,17600.0
2015-05-21 13:15:00,68.1,68.11,68.08,68.1,10700.0,54.4232,54.4311,54.4072,54.4232,10700.0
2015-05-21 13:20:00,68.1,68.11,68.01,68.01,21500.0,54.4232,54.4311,54.3512,54.3512,21500.0
2015-05-21 13:25:00,68.0,68.03,68.0,68.02,18500.0,54.3432,54.3672,54.3432,54.3592,18500.0
2015-05-21 13:30:00,68.02,68.05,67.99,68.0,21700.0,54.3592,54.3832,54.3352,54.3432,21700.0
2015-05-21 13:35:00,67.99,68.0,67.99,68.0,22800.0,54.3352,54.3432,54.3352,54.3432,22800.0
2015-05-21 13:40:00,68.0,68.0,67.91,67.91,32200.0,54.3432,54.3432,54.2713,54.2713,32200.0
2015-05-21 13:45:00,67.92,67.96,67.88,67.88,37600.0,54.2793,54.3113,54.2473,54.2473,37600.0
2015-05-21 13:50:00,67.89,67.96,67.89,67.96,13000.0,54.2553,54.3113,54.2553,54.3113,13000.0
2015-05-21 13:55:00,67.96,68.01,67.93,68.0,19000.0,54.3113,54.3512,54.2873,54.3432,19000.0
2015-05-21 14:00:00,68.0,68.06,67.98,68.06,20300.0,54.3432,54.3912,54.3273,54.3912,20300.0
2015-05-21 14:05:00,68.06,68.07,68.05,68.06,8900.0,54.3912,54.3992,54.3832,54.3912,8900.0
2015-05-21 14:10:00,68.06,68.1,68.05,68.09,13000.0,54.3912,54.4232,54.3832,54.4152,13000.0
2015-05-21 14:15:00,68.09,68.1,68.06,68.09,23100.0,54.4152,54.4232,54.3912,54.4152,23100.0
2015-05-21 14:20:00,68.09,68.2,68.09,68.2,35400.0,54.4152,54.5031,54.4152,54.5031,35400.0
2015-05-21 14:25:00,68.2,68.21,68.14,68.15,24200.0,54.5031,54.5111,54.4551,54.4631,24200.0
2015-05-21 14:30:00,68.15,68.16,68.13,68.16,19700.0,54.4631,54.4711,54.4471,54.4711,19700.0
2015-05-21 14:35:00,68.16,68.23,68.15,68.19,27200.0,54.4711,54.527,54.4631,54.4951,27200.0
2015-05-21 14:40:00,68.18,68.2,68.15,68.18,21000.0,54.4871,54.5031,54.4631,54.4871,21000.0
2015-05-21 14:45:00,68.19,68.21,68.19,68.19,22400.0,54.4951,54.5111,54.4951,54.4951,22400.0
2015-05-21 14:50:00,68.19,68.21,68.13,68.14,19700.0,54.4951,54.5111,54.4471,54.4551,19700.0
2015-05-21 14:55:00,68.13,68.13,68.1,68.13,18200.0,54.4471,54.4471,54.4232,54.4471,18200.0
2015-05-21 15:00:00,68.14,68.21,68.14,68.2,28300.0,54.4551,54.5111,54.4551,54.5031,28300.0
2015-05-21 15:05:00,68.21,68.24,68.19,68.22,43300.0,54.5111,54.535,54.4951,54.5191,43300.0
2015-05-21 15:10:00,68.22,68.22,68.14,68.2,21100.0,54.5191,54.5191,54.4551,54.5031,21100.0
2015-05-21 15:15:00,68.2,68.21,68.15,68.2,30800.0,54.5031,54.5111,54.4631,54.5031,30800.0
2015-05-21 15:20:00,68.2,68.21,68.19,68.19,18700.0,54.5031,54.5111,54.4951,54.4951,18700.0
2015-05-21 15:25:00,68.19,68.28,68.19,68.28,29000.0,54.4951,54.567,54.4951,54.567,29000.0
2015-05-21 15:30:00,68.27,68.28,68.17,68.17,51100.0,54.559,54.567,54.4791,54.4791,51100.0
2015-05-21 15:35:00,68.17,68.18,68.14,68.16,55500.0,54.4791,54.4871,54.4551,54.4711,55500.0
2015-05-21 15:40:00,68.16,68.22,68.15,68.16,68300.0,54.4711,54.5191,54.4631,54.4711,68300.0
2015-05-21 15:45:00,68.15,68.2,68.15,68.17,51600.0,54.4631,54.5031,54.4631,54.4791,51600.0
2015-05-21 15:50:00,68.17,68.17,68.13,68.14,75500.0,54.4791,54.4791,54.4471,54.4551,75500.0
2015-05-21 15:55:00,68.13,68.13,68.07,68.1,130000.0,54.4471,54.4471,54.3992,54.4232,130000.0
2015-05-22 09:30:00,68.03,68.03,67.83,67.87,39200.0,54.3672,54.3672,54.2074,54.2393,39200.0
2015-05-22 09:35:00,67.89,68.02,67.84,68.02,43500.0,54.2553,54.3592,54.2154,54.3592,43500.0
2015-05-22 09:40:00,68.02,68.02,67.8,67.91,73700.0,54.3592,54.3592,54.1834,54.2713,73700.0
2015-05-22 09:45:00,67.93,67.98,67.93,67.96,18900.0,54.2873,54.3273,54.2873,54.3113,18900.0
2015-05-22 09:50:00,67.96,68.0,67.86,67.88,16100.0,54.3113,54.3432,54.2314,54.2473,16100.0
2015-05-22 09:55:00,67.91,67.95,67.87,67.9,10900.0,54.2713,54.3033,54.2393,54.2633,10900.0
2015-05-22 10:00:00,67.92,67.97,67.87,67.97,47600.0,54.2793,54.3193,54.2393,54.3193,47600.0
2015-05-22 10:05:00,67.97,68.04,67.97,68.0,39000.0,54.3193,54.3752,54.3193,54.3432,39000.0
2015-05-22 10:10:00,68.0,68.03,67.98,68.01,23600.0,54.3432,54.3672,54.3273,54.3512,23600.0
2015-05-22 10:15:00,68.02,68.05,67.96,68.01,10300.0,54.3592,54.3832,54.3113,54.3512,10300.0
2015-05-22 10:20:00,68.01,68.03,67.97,67.98,12700.0,54.3512,54.3672,54.3193,54.3273,12700.0
2015-05-22 10:25:00,67.97,67.98,67.95,67.98,9100.0,54.3193,54.3273,54.3033,54.3273,9100.0
2015-05-22 10:30:00,67.96,67.98,67.91,67.94,19400.0,54.3113,54.3273,54.2713,54.2953,19400.0
2015-05-22 10:35:00,67.95,67.98,67.93,67.93,15500.0,54.3033,54.3273,54.2873,54.2873,15500.0
2015-05-22 10:40:00,67.92,67.97,67.92,67.94,16800.0,54.2793,54.3193,54.2793,54.2953,16800.0
2015-05-22 10:45:00,67.94,67.95,67.89,67.89,12100.0,54.2953,54.3033,54.2553,54.2553,12100.0
2015-05-22 10:50:00,67.9,67.91,67.86,67.91,9300.0,54.2633,54.2713,54.2314,54.2713,9300.0
2015-05-22 10:55:00,67.9,67.99,67.9,67.97,10300.0,54.2633,54.3352,54.2633,54.3193,10300.0
2015-05-22 11:00:00,67.97,67.97,67.91,67.94,14200.0,54.3193,54.3193,54.2713,54.2953,14200.0
2015-05-22 11:05:00,67.95,67.98,67.87,67.87,15600.0,54.3033,54.3273,54.2393,54.2393,15600.0
2015-05-22 11:10:00,67.88,67.92,67.86,67.89,39600.0,54.2473,54.2793,54.2314,54.2553,39600.0
2015-05-22 11:15:00,67.89,67.97,67.88,67.97,25700.0,54.2553,54.3193,54.2473,54.3193,25700.0
2015-05-22 11:20:00,67.96,68.0,67.96,67.98,12100.0,54.3113,54.3432,54.3113,54.3273,12100.0
2015-05-22 11:25:00,67.98,67.99,67.96,67.98,9800.0,54.3273,54.3352,54.3113,54.3273,9800.0
2015-05-22 11:30:00,67.98,67.98,67.9,67.94,15200.0,54.3273,54.3273,54.2633,54.2953,15200.0
2015-05-22 11:35:00,67.95,67.97,67.93,67.93,11700.0,54.3033,54.3193,54.2873,54.2873,11700.0
2015-05-22 11:40:00,67.92,68.01,67.91,68.0,15500.0,54.2793,54.3512,54.2713,54.3432,15500.0
2015-05-22 11:45:00,68.0,68.03,67.96,68.0,33800.0,54.3432,54.3672,54.3113,54.3432,33800.0
2015-05-22 11:50:00,68.0,68.05,67.98,67.99,15000.0,54.3432,54.3832,54.3273,54.3352,15000.0
2015-05-22 11:55:00,68.0,68.09,67.98,68.06,33500.0,54.3432,54.4152,54.3273,54.3912,33500.0
2015-05-22 12:00:00,68.07,68.08,67.97,67.99,24300.0,54.3992,54.4072,54.3193,54.3352,24300.0
2015-05-22 12:05:00,67.99,68.0,67.97,68.0,13000.0,54.3352,54.3432,54.3193,54.3432,13000.0
2015-05-22 12:10:00,67.99,68.0,67.98,68.0,12400.0,54.3352,54.3432,54.3273,54.3432,12400.0
2015-05-22 12:15:00,67.98,67.99,67.94,67.97,13600.0,54.3273,54.3352,54.2953,54.3193,13600.0
2015-05-22 12:20:00,67.98,67.99,67.96,67.98,7500.0,54.3273,54.3352,54.3113,54.3273,7500.0
2015-05-22 12:25:00,67.98,68.01,67.97,68.0,13300.0,54.3273,54.3512,54.3193,54.3432,13300.0
2015-05-22 12:30:00,68.01,68.01,67.98,67.99,15600.0,54.3512,54.3512,54.3273,54.3352,15600.0
2015-05-22 12:35:00,68.0,68.01,67.97,67.97,19400.0,54.3432,54.3512,54.3193,54.3193,19400.0
2015-05-22 12:40:00,67.97,67.97,67.89,67.9,25400.0,54.3193,54.3193,54.2553,54.2633,25400.0
2015-05-22 12:45:00,67.88,67.91,67.87,67.9,14800.0,54.2473,54.2713,54.2393,54.2633,14800.0
2015-05-22 12:50:00,67.91,67.93,67.88,67.92,16400.0,54.2713,54.2873,54.2473,54.2793,16400.0
2015-05-22 12:55:00,67.92,67.95,67.91,67.91,6400.0,54.2793,54.3033,54.2713,54.2713,6400.0
2015-05-22 13:00:00,67.91,67.95,67.87,67.92,14000.0,54.2713,54.3033,54.2393,54.2793,14000.0
2015-05-22 13:05:00,67.92,67.96,67.89,67.92,11900.0,54.2793,54.3113,54.2553,54.2793,11900.0
2015-05-22 13:10:00,67.93,67.97,67.92,67.95,10700.0,54.2873,54.3193,54.2793,54.3033,10700.0
2015-05-22 13:15:00,67.95,67.99,67.92,67.93,16600.0,54.3033,54.3352,54.2793,54.2873,16600.0
2015-05-22 13:20:00,67.93,67.96,67.91,67.94,10500.0,54.2873,54.3113,54.2713,54.2953,10500.0
2015-05-22 13:25:00,67.95,67.97,67.94,67.96,11100.0,54.3033,54.3193,54.2953,54.3113,11100.0
2015-05-22 13:30:00,67.98,67.99,67.94,67.95,11000.0,54.3273,54.3352,54.2953,54.3033,11000.0
2015-05-22 13:35:00,67.94,67.94,67.92,67.94,8700.0,54.2953,54.2953,54.2793,54.2953,8700.0
2015-05-22 13:40:00,67.94,68.0,67.94,67.99,11700.0,54.2953,54.3432,54.2953,54.3352,11700.0
2015-05-22 13:45:00,68.0,68.01,67.97,67.97,17900.0,54.3432,54.3512,54.3193,54.3193,17900.0
2015-05-22 13:50:00,67.97,68.0,67.97,67.98,10500.0,54.3193,54.3432,54.3193,54.3273,10500.0
2015-05-22 13:55:00,67.98,67.99,67.93,67.94,11100.0,54.3273,54.3352,54.2873,54.2953,11100.0
2015-05-22 14:00:00,67.92,67.93,67.85,67.89,15100.0,54.2793,54.2873,54.2234,54.2553,15100.0
2015-05-22 14:05:00,67.89,67.91,67.87,67.9,10300.0,54.2553,54.2713,54.2393,54.2633,10300.0
2015-05-22 14:10:00,67.91,67.92,67.9,67.92,8500.0,54.2713,54.2793,54.2633,54.2793,8500.0
2015-05-22 14:15:00,67.92,67.93,67.88,67.9,8200.0,54.2793,54.2873,54.2473,54.2633,8200.0
2015-05-22 14:20:00,67.91,67.91,67.86,67.88,12100.0,54.2713,54.2713,54.2314,54.2473,12100.0
2015-05-22 14:25:00,67.88,67.89,67.86,67.86,10000.0,54.2473,54.2553,54.2314,54.2314,10000.0
2015-05-22 14:30:00,67.87,67.88,67.83,67.84,15500.0,54.2393,54.2473,54.2074,54.2154,15500.0
2015-05-22 14:35:00,67.84,67.86,67.84,67.85,8900.0,54.2154,54.2314,54.2154,54.2234,8900.0
2015-05-22 14:40:00,67.84,67.85,67.82,67.83,13500.0,54.2154,54.2234,54.1994,54.2074,13500.0
2015-05-22 14:45:00,67.82,67.82,67.78,67.79,9500.0,54.1994,54.1994,54.1674,54.1754,9500.0
2015-05-22 14:50:00,67.8,67.8,67.77,67.77,9900.0,54.1834,54.1834,54.1594,54.1594,9900.0
2015-05-22 14:55:00,67.77,67.79,67.76,67.77,13300.0,54.1594,54.1754,54.1514,54.1594,13300.0
2015-05-22 15:00:00,67.78,67.81,67.77,67.79,17200.0,54.1674,54.1914,54.1594,54.1754,17200.0
2015-05-22 15:05:00,67.79,67.8,67.78,67.8,9400.0,54.1754,54.1834,54.1674,54.1834,9400.0
2015-05-22 15:10:00,67.79,67.8,67.75,67.75,19400.0,54.1754,54.1834,54.1434,54.1434,19400.0
2015-05-22 15:15:00,67.75,67.76,67.74,67.76,14900.0,54.1434,54.1514,54.1355,54.1514,14900.0
2015-05-22 15:20:00,67.76,67.8,67.75,67.77,27500.0,54.1514,54.1834,54.1434,54.1594,27500.0
2015-05-22 15:25:00,67.77,67.82,67.76,67.8,14500.0,54.1594,54.1994,54.1514,54.1834,14500.0
2015-05-22 15:30:00,67.81,67.84,67.8,67.84,13700.0,54.1914,54.2154,54.1834,54.2154,13700.0
2015-05-22 15:35:00,67.83,67.84,67.77,67.78,26600.0,54.2074,54.2154,54.1594,54.1674,26600.0
2015-05-22 15:40:00,67.79,67.79,67.75,67.76,21300.0,54.1754,54.1754,54.1434,54.1514,21300.0
2015-05-22 15:45:00,67.76,67.76,67.66,67.67,39200.0,54.1514,54.1514,54.0715,54.0795,39200.0
2015-05-22 15:50:00,67.67,67.67,67.63,67.63,47700.0,54.0795,54.0795,54.0475,54.0475,47700.0
2015-05-22 15:55:00,67.63,67.66,67.58,67.6,93400.0,54.0475,54.0715,54.0076,54.0236,93400.0
2015-05-26 09:30:00,67.41,67.5,67.26,67.44,48500.0,53.8717,53.9437,53.7519,53.8957,48500.0
2015-05-26 09:35:00,67.4,67.45,67.29,67.45,23100.0,53.8637,53.9037,53.7758,53.9037,23100.0
2015-05-26 09:40:00,67.43,67.45,67.28,67.28,33900.0,53.8877,53.9037,53.7678,53.7678,33900.0
2015-05-26 09:45:00,67.28,67.32,67.24,67.31,16100.0,53.7678,53.7998,53.7359,53.7918,16100.0
2015-05-26 09:50:00,67.29,67.35,67.27,67.34,12100.0,53.7758,53.8238,53.7598,53.8158,12100.0
2015-05-26 09:55:00,67.35,67.38,67.34,67.36,6000.0,53.8238,53.8478,53.8158,53.8318,6000.0
2015-05-26 10:00:00,67.38,67.52,67.37,67.49,28000.0,53.8478,53.9596,53.8398,53.9357,28000.0
2015-05-26 10:05:00,67.5,67.5,67.44,67.44,18600.0,53.9437,53.9437,53.8957,53.8957,18600.0
2015-05-26 10:10:00,67.43,67.45,67.34,67.4,65800.0,53.8877,53.9037,53.8158,53.8637,65800.0
2015-05-26 10:15:00,67.4,67.45,67.35,67.44,35500.0,53.8637,53.9037,53.8238,53.8957,35500.0
2015-05-26 10:20:00,67.45,67.48,67.43,67.46,49300.0,53.9037,53.9277,53.8877,53.9117,49300.0
2015-05-26 10:25:00,67.46,67.48,67.44,67.45,26400.0,53.9117,53.9277,53.8957,53.9037,26400.0
2015-05-26 10:30:00,67.45,67.46,67.34,67.38,32200.0,53.9037,53.9117,53.8158,53.8478,32200.0
2015-05-26 10:35:00,67.36,67.37,67.28,67.29,17500.0,53.8318,53.8398,53.7678,53.7758,17500.0
2015-05-26 10:40:00,67.28,67.42,67.28,67.39,29100.0,53.7678,53.8797,53.7678,53.8557,29100.0
2015-05-26 10:45:00,67.39,67.41,67.36,67.41,30100.0,53.8557,53.8717,53.8318,53.8717,30100.0
2015-05-26 10:50:00,67.4,67.41,67.33,67.36,43400.0,53.8637,53.8717,53.8078,53.8318,43400.0
2015-05-26 10:55:00,67.35,67.39,67.31,67.33,30100.0,53.8238,53.8557,53.7918,53.8078,30100.0
2015-05-26 11:00:00,67.33,67.34,67.24,67.26,21500.0,53.8078,53.8158,53.7359,53.7519,21500.0
2015-05-26 11:05:00,67.26,67.36,67.23,67.36,38900.0,53.7519,53.8318,53.7279,53.8318,38900.0
2015-05-26 11:10:00,67.36,67.36,67.32,67.33,20600.0,53.8318,53.8318,53.7998,53.8078,20600.0
2015-05-26 11:15:00,67.33,67.33,67.3,67.3,24000.0,53.8078,53.8078,53.7838,53.7838,24000.0
2015-05-26 11:20:00,67.3,67.36,67.28,67.35,17000.0,53.7838,53.8318,53.7678,53.8238,17000.0
2015-05-26 11:25:00,67.35,67.44,67.3,67.43,21100.0,53.8238,53.8957,53.7838,53.8877,21100.0
2015-05-26 11:30:00,67.43,67.48,67.38,67.43,17900.0,53.8877,53.9277,53.8478,53.8877,17900.0
2015-05-26 11:35:00,67.43,67.5,67.43,67.45,20500.0,53.8877,53.9437,53.8877,53.9037,20500.0
2015-05-26 11:40:00,67.45,67.46,67.39,67.42,16400.0,53.9037,53.9117,53.8557,53.8797,16400.0
2015-05-26 11:45:00,67.42,67.43,67.38,67.42,17700.0,53.8797,53.8877,53.8478,53.8797,17700.0
2015-05-26 11:50:00,67.43,67.43,67.31,67.33,12200.0,53.8877,53.8877,53.7918,53.8078,12200.0
2015-05-26 11:55:00,67.33,67.37,67.31,67.33,14800.0,53.8078,53.8398,53.7918,53.8078,14800.0
2015-05-26 12:00:00,67.33,67.37,67.32,67.32,9200.0,53.8078,53.8398,53.7998,53.7998,9200.0
2015-05-26 12:05:00,67.33,67.34,67.29,67.32,12100.0,53.8078,53.8158,53.7758,53.7998,12100.0
2015-05-26 12:10:00,67.32,67.33,67.29,67.32,12200.0,53.7998,53.8078,53.7758,53.7998,12200.0
2015-05-26 12:15:00,67.32,67.32,67.29,67.31,5500.0,53.7998,53.7998,53.7758,53.7918,5500.0
2015-05-26 12:20:00,67.32,67.34,67.29,67.32,16000.0,53.7998,53.8158,53.7758,53.7998,16000.0
2015-05-26 12:25:00,67.31,67.31,67.24,67.25,8000.0,53.7918,53.7918,53.7359,53.7439,8000.0
2015-05-26 12:30:00,67.27,67.29,67.2,67.22,24600.0,53.7598,53.7758,53.7039,53.7199,24600.0
2015-05-26 12:35:00,67.21,67.23,67.19,67.19,12500.0,53.7119,53.7279,53.6959,53.6959,12500.0
2015-05-26 12:40:00,67.19,67.2,67.18,67.2,14000.0,53.6959,53.7039,53.6879,53.7039,14000.0
2015-05-26 12:45:00,67.2,67.2,67.15,67.18,14100.0,53.7039,53.7039,53.6639,53.6879,14100.0
2015-05-26 12:50:00,67.18,67.22,67.16,67.21,14200.0,53.6879,53.7199,53.6719,53.7119,14200.0
2015-05-26 12:55:00,67.22,67.25,67.19,67.25,16200.0,53.7199,53.7439,53.6959,53.7439,16200.0
2015-05-26 13:00:00,67.24,67.27,67.23,67.24,8700.0,53.7359,53.7598,53.7279,53.7359,8700.0
2015-05-26 13:05:00,67.23,67.23,67.14,67.16,8500.0,53.7279,53.7279,53.656,53.6719,8500.0
2015-05-26 13:10:00,67.16,67.19,67.15,67.19,7300.0,53.6719,53.6959,53.6639,53.6959,7300.0
2015-05-26 13:15:00,67.2,67.25,67.2,67.24,25500.0,53.7039,53.7439,53.7039,53.7359,25500.0
2015-05-26 13:20:00,67.24,67.27,67.23,67.26,9600.0,53.7359,53.7598,53.7279,53.7519,9600.0
2015-05-26 13:25:00,67.25,67.3,67.23,67.23,15900.0,53.7439,53.7838,53.7279,53.7279,15900.0
2015-05-26 13:30:00,67.23,67.26,67.2,67.21,31600.0,53.7279,53.7519,53.7039,53.7119,31600.0
2015-05-26 13:35:00,67.21,67.24,67.14,67.18,14900.0,53.7119,53.7359,53.656,53.6879,14900.0
2015-05-26 13:40:00,67.18,67.23,67.15,67.21,20400.0,53.6879,53.7279,53.6639,53.7119,20400.0
2015-05-26 13:45:00,67.22,67.25,67.2,67.25,19300.0,53.7199,53.7439,53.7039,53.7439,19300.0
2015-05-26 13:50:00,67.24,67.25,67.19,67.23,12800.0,53.7359,53.7439,53.6959,53.7279,12800.0
2015-05-26 13:55:00,67.22,67.22,67.17,67.19,65200.0,53.7199,53.7199,53.6799,53.6959,65200.0
2015-05-26 14:00:00,67.19,67.26,67.18,67.26,32500.0,53.6959,53.7519,53.6879,53.7519,32500.0
2015-05-26 14:05:00,67.26,67.29,67.25,67.26,33600.0,53.7519,53.7758,53.7439,53.7519,33600.0
2015-05-26 14:10:00,67.26,67.29,67.26,67.29,7400.0,53.7519,53.7758,53.7519,53.7758,7400.0
2015-05-26 14:15:00,67.28,67.4,67.28,67.38,42300.0,53.7678,53.8637,53.7678,53.8478,42300.0
2015-05-26 14:20:00,67.37,67.39,67.33,67.34,31000.0,53.8398,53.8557,53.8078,53.8158,31000.0
2015-05-26 14:25:00,67.34,67.36,67.3,67.32,15600.0,53.8158,53.8318,53.7838,53.7998,15600.0
2015-05-26 14:30:00,67.32,67.35,67.29,67.3,14500.0,53.7998,53.8238,53.7758,53.7838,14500.0
2015-05-26 14:35:00,67.3,67.3,67.25,67.3,12500.0,53.7838,53.7838,53.7439,53.7838,12500.0
2015-05-26 14:40:00,67.32,67.34,67.3,67.34,12100.0,53.7998,53.8158,53.7838,53.8158,12100.0
2015-05-26 14:45:00,67.34,67.35,67.32,67.34,21900.0,53.8158,53.8238,53.7998,53.8158,21900.0
2015-05-26 14:50:00,67.34,67.35,67.33,67.34,13700.0,53.8158,53.8238,53.8078,53.8158,13700.0
2015-05-26 14:55:00,67.34,67.41,67.34,67.41,27700.0,53.8158,53.8717,53.8158,53.8717,27700.0
2015-05-26 15:00:00,67.41,67.44,67.4,67.44,31600.0,53.8717,53.8957,53.8637,53.8957,31600.0
2015-05-26 15:05:00,67.44,67.47,67.42,67.46,43000.0,53.8957,53.9197,53.8797,53.9117,43000.0
2015-05-26 15:10:00,67.46,67.46,67.39,67.42,15000.0,53.9117,53.9117,53.8557,53.8797,15000.0
2015-05-26 15:15:00,67.42,67.46,67.4,67.41,41000.0,53.8797,53.9117,53.8637,53.8717,41000.0
2015-05-26 15:20:00,67.4,67.46,67.39,67.43,60900.0,53.8637,53.9117,53.8557,53.8877,60900.0
2015-05-26 15:25:00,67.43,67.44,67.39,67.42,38800.0,53.8877,53.8957,53.8557,53.8797,38800.0
2015-05-26 15:30:00,67.43,67.46,67.39,67.45,63300.0,53.8877,53.9117,53.8557,53.9037,63300.0
2015-05-26 15:35:00,67.46,67.48,67.42,67.44,47800.0,53.9117,53.9277,53.8797,53.8957,47800.0
2015-05-26 15:40:00,67.43,67.45,67.38,67.39,37600.0,53.8877,53.9037,53.8478,53.8557,37600.0
2015-05-26 15:45:00,67.38,67.4,67.33,67.39,51500.0,53.8478,53.8637,53.8078,53.8557,51500.0
2015-05-26 15:50:00,67.38,67.4,67.35,67.38,86800.0,53.8478,53.8637,53.8238,53.8478,86800.0
2015-05-26 15:55:00,67.38,67.42,67.37,67.39,142000.0,53.8478,53.8797,53.8398,53.8557,142000.0
2015-05-27 09:30:00,67.43,67.5,67.22,67.27,40500.0,54.1268,54.183,53.9583,53.9984,40500.0
2015-05-27 09:35:00,67.25,67.32,67.16,67.22,28800.0,53.9823,54.0385,53.9101,53.9583,28800.0
2015-05-27 09:40:00,67.23,67.27,67.18,67.21,34300.0,53.9663,53.9984,53.9261,53.9502,34300.0
2015-05-27 09:45:00,67.21,67.27,67.1,67.26,41400.0,53.9502,53.9984,53.8619,53.9904,41400.0
2015-05-27 09:50:00,67.26,67.43,67.23,67.41,26200.0,53.9904,54.1268,53.9663,54.1108,26200.0
2015-05-27 09:55:00,67.44,67.47,67.25,67.25,29200.0,54.1348,54.1589,53.9823,53.9823,29200.0
2015-05-27 10:00:00,67.27,67.33,67.24,67.24,16100.0,53.9984,54.0466,53.9743,53.9743,16100.0
2015-05-27 10:05:00,67.22,67.28,67.2,67.27,18400.0,53.9583,54.0064,53.9422,53.9984,18400.0
2015-05-27 10:10:00,67.27,67.37,67.26,67.3,16900.0,53.9984,54.0787,53.9904,54.0225,16900.0
2015-05-27 10:15:00,67.28,67.34,67.28,67.34,9300.0,54.0064,54.0546,54.0064,54.0546,9300.0
2015-05-27 10:20:00,67.34,67.41,67.33,67.41,43400.0,54.0546,54.1108,54.0466,54.1108,43400.0
2015-05-27 10:25:00,67.4,67.43,67.34,67.42,20300.0,54.1027,54.1268,54.0546,54.1188,20300.0
2015-05-27 10:30:00,67.42,67.51,67.42,67.48,47600.0,54.1188,54.191,54.1188,54.167,47600.0
2015-05-27 10:35:00,67.5,67.5,67.43,67.45,37700.0,54.183,54.183,54.1268,54.1429,37700.0
2015-05-27 10:40:00,67.45,67.52,67.45,67.51,19400.0,54.1429,54.1991,54.1429,54.191,19400.0
2015-05-27 10:45:00,67.5,67.53,67.47,67.52,18400.0,54.183,54.2071,54.1589,54.1991,18400.0
2015-05-27 10:50:00,67.52,67.53,67.49,67.52,17900.0,54.1991,54.2071,54.175,54.1991,17900.0
2015-05-27 10:55:00,67.53,67.58,67.52,67.53,38100.0,54.2071,54.2472,54.1991,54.2071,38100.0
2015-05-27 11:00:00,67.53,67.55,67.48,67.5,29100.0,54.2071,54.2231,54.167,54.183,29100.0
2015-05-27 11:05:00,67.48,67.49,67.46,67.48,11600.0,54.167,54.175,54.1509,54.167,11600.0
2015-05-27 11:10:00,67.48,67.52,67.46,67.51,13600.0,54.167,54.1991,54.1509,54.191,13600.0
2015-05-27 11:15:00,67.52,67.54,67.5,67.54,16600.0,54.1991,54.2151,54.183,54.2151,16600.0
2015-05-27 11:20:00,67.53,67.54,67.51,67.53,16700.0,54.2071,54.2151,54.191,54.2071,16700.0
2015-05-27 11:25:00,67.53,67.58,67.52,67.57,19000.0,54.2071,54.2472,54.1991,54.2392,19000.0
2015-05-27 11:30:00,67.57,67.6,67.56,67.59,15500.0,54.2392,54.2633,54.2312,54.2553,15500.0
2015-05-27 11:35:00,67.6,67.62,67.55,67.56,15200.0,54.2633,54.2793,54.2231,54.2312,15200.0
2015-05-27 11:40:00,67.57,67.69,67.57,67.66,16000.0,54.2392,54.3355,54.2392,54.3114,16000.0
2015-05-27 11:45:00,67.66,67.68,67.64,67.67,18900.0,54.3114,54.3275,54.2954,54.3195,18900.0
2015-05-27 11:50:00,67.67,67.7,67.64,67.64,16600.0,54.3195,54.3436,54.2954,54.2954,16600.0
2015-05-27 11:55:00,67.63,67.64,67.6,67.63,7600.0,54.2874,54.2954,54.2633,54.2874,7600.0
2015-05-27 12:00:00,67.63,67.67,67.62,67.64,16500.0,54.2874,54.3195,54.2793,54.2954,16500.0
2015-05-27 12:05:00,67.64,67.66,67.62,67.62,12500.0,54.2954,54.3114,54.2793,54.2793,12500.0
2015-05-27 12:10:00,67.62,67.66,67.62,67.66,7800.0,54.2793,54.3114,54.2793,54.3114,7800.0
2015-05-27 12:15:00,67.64,67.68,67.64,67.66,10100.0,54.2954,54.3275,54.2954,54.3114,10100.0
2015-05-27 12:20:00,67.66,67.67,67.65,67.67,12000.0,54.3114,54.3195,54.3034,54.3195,12000.0
2015-05-27 12:25:00,67.67,67.72,67.67,67.7,23400.0,54.3195,54.3596,54.3195,54.3436,23400.0
2015-05-27 12:30:00,67.7,67.71,67.68,67.7,10400.0,54.3436,54.3516,54.3275,54.3436,10400.0
2015-05-27 12:35:00,67.7,67.71,67.65,67.67,14400.0,54.3436,54.3516,54.3034,54.3195,14400.0
2015-05-27 12:40:00,67.67,67.67,67.63,67.65,17400.0,54.3195,54.3195,54.2874,54.3034,17400.0
2015-05-27 12:45:00,67.65,67.65,67.57,67.6,20300.0,54.3034,54.3034,54.2392,54.2633,20300.0
2015-05-27 12:50:00,67.59,67.66,67.58,67.65,10200.0,54.2553,54.3114,54.2472,54.3034,10200.0
2015-05-27 12:55:00,67.65,67.69,67.65,67.69,20100.0,54.3034,54.3355,54.3034,54.3355,20100.0
2015-05-27 13:00:00,67.69,67.7,67.66,67.67,18400.0,54.3355,54.3436,54.3114,54.3195,18400.0
2015-05-27 13:05:00,67.67,67.68,67.65,67.65,10200.0,54.3195,54.3275,54.3034,54.3034,10200.0
2015-05-27 13:10:00,67.66,67.71,67.65,67.71,15700.0,54.3114,54.3516,54.3034,54.3516,15700.0
2015-05-27 13:15:00,67.7,67.75,67.7,67.74,18300.0,54.3436,54.3837,54.3436,54.3757,18300.0
2015-05-27 13:20:00,67.74,67.78,67.74,67.77,13200.0,54.3757,54.4078,54.3757,54.3997,13200.0
2015-05-27 13:25:00,67.77,67.81,67.76,67.8,15000.0,54.3997,54.4319,54.3917,54.4238,15000.0
2015-05-27 13:30:00,67.79,67.82,67.73,67.73,22400.0,54.4158,54.4399,54.3676,54.3676,22400.0
2015-05-27 13:35:00,67.73,67.74,67.67,67.67,11700.0,54.3676,54.3757,54.3195,54.3195,11700.0
2015-05-27 13:40:00,67.67,67.71,67.67,67.71,9900.0,54.3195,54.3516,54.3195,54.3516,9900.0
2015-05-27 13:45:00,67.71,67.77,67.71,67.76,20400.0,54.3516,54.3997,54.3516,54.3917,20400.0
2015-05-27 13:50:00,67.76,67.77,67.73,67.73,34300.0,54.3917,54.3997,54.3676,54.3676,34300.0
2015-05-27 13:55:00,67.73,67.74,67.7,67.7,9300.0,54.3676,54.3757,54.3436,54.3436,9300.0
2015-05-27 14:00:00,67.7,67.75,67.7,67.74,24000.0,54.3436,54.3837,54.3436,54.3757,24000.0
2015-05-27 14:05:00,67.75,67.76,67.71,67.71,28600.0,54.3837,54.3917,54.3516,54.3516,28600.0
2015-05-27 14:10:00,67.71,67.72,67.67,67.68,10400.0,54.3516,54.3596,54.3195,54.3275,10400.0
2015-05-27 14:15:00,67.69,67.73,67.68,67.72,17100.0,54.3355,54.3676,54.3275,54.3596,17100.0
2015-05-27 14:20:00,67.72,67.72,67.65,67.67,25500.0,54.3596,54.3596,54.3034,54.3195,25500.0
2015-05-27 14:25:00,67.67,67.7,67.66,67.7,14900.0,54.3195,54.3436,54.3114,54.3436,14900.0
2015-05-27 14:30:00,67.7,67.71,67.68,67.7,17300.0,54.3436,54.3516,54.3275,54.3436,17300.0
2015-05-27 14:35:00,67.7,67.7,67.66,67.67,19400.0,54.3436,54.3436,54.3114,54.3195,19400.0
2015-05-27 14:40:00,67.67,67.71,67.67,67.69,17200.0,54.3195,54.3516,54.3195,54.3355,17200.0
2015-05-27 14:45:00,67.69,67.69,67.65,67.66,11800.0,54.3355,54.3355,54.3034,54.3114,11800.0
2015-05-27 14:50:00,67.65,67.66,67.64,67.66,10000.0,54.3034,54.3114,54.2954,54.3114,10000.0
2015-05-27 14:55:00,67.66,67.68,67.65,67.67,18400.0,54.3114,54.3275,54.3034,54.3195,18400.0
2015-05-27 15:00:00,67.68,67.69,67.65,67.65,27000.0,54.3275,54.3355,54.3034,54.3034,27000.0
2015-05-27 15:05:00,67.65,67.69,67.65,67.69,16800.0,54.3034,54.3355,54.3034,54.3355,16800.0
2015-05-27 15:10:00,67.7,67.7,67.67,67.69,22300.0,54.3436,54.3436,54.3195,54.3355,22300.0
2015-05-27 15:15:00,67.7,67.72,67.69,67.7,44500.0,54.3436,54.3596,54.3355,54.3436,44500.0
2015-05-27 15:20:00,67.69,67.69,67.65,67.65,17100.0,54.3355,54.3355,54.3034,54.3034,17100.0
2015-05-27 15:25:00,67.65,67.66,67.6,67.62,36100.0,54.3034,54.3114,54.2633,54.2793,36100.0
2015-05-27 15:30:00,67.62,67.62,67.57,67.59,28900.0,54.2793,54.2793,54.2392,54.2553,28900.0
2015-05-27 15:35:00,67.59,67.68,67.59,67.67,23200.0,54.2553,54.3275,54.2553,54.3195,23200.0
2015-05-27 15:40:00,67.67,67.7,67.65,67.65,29000.0,54.3195,54.3436,54.3034,54.3034,29000.0
2015-05-27 15:45:00,67.65,67.67,67.63,67.67,35800.0,54.3034,54.3195,54.2874,54.3195,35800.0
2015-05-27 15:50:00,67.66,67.69,67.64,67.64,37700.0,54.3114,54.3355,54.2954,54.2954,37700.0
2015-05-27 15:55:00,67.64,67.68,67.61,67.62,106700.0,54.2954,54.3275,54.2713,54.2793,106700.0
2015-05-28 09:30:00,67.4,67.67,67.4,67.62,30800.0,54.1027,54.3195,54.1027,54.2793,30800.0
2015-05-28 09:35:00,67.57,67.71,67.55,67.62,18100.0,54.2392,54.3516,54.2231,54.2793,18100.0
2015-05-28 09:40:00,67.65,67.74,67.57,67.68,17400.0,54.3034,54.3757,54.2392,54.3275,17400.0
2015-05-28 09:45:00,67.67,67.78,67.64,67.76,19200.0,54.3195,54.4078,54.2954,54.3917,19200.0
2015-05-28 09:50:00,67.78,67.81,67.73,67.76,16000.0,54.4078,54.4319,54.3676,54.3917,16000.0
2015-05-28 09:55:00,67.77,67.77,67.61,67.61,18900.0,54.3997,54.3997,54.2713,54.2713,18900.0
2015-05-28 10:00:00,67.59,67.64,67.58,67.6,14300.0,54.2553,54.2954,54.2472,54.2633,14300.0
2015-05-28 10:05:00,67.6,67.68,67.6,67.68,16400.0,54.2633,54.3275,54.2633,54.3275,16400.0
2015-05-28 10:10:00,67.69,67.7,67.56,67.57,18400.0,54.3355,54.3436,54.2312,54.2392,18400.0
2015-05-28 10:15:00,67.59,67.69,67.59,67.69,10600.0,54.2553,54.3355,54.2553,54.3355,10600.0
2015-05-28 10:20:00,67.69,67.69,67.6,67.66,28400.0,54.3355,54.3355,54.2633,54.3114,28400.0
2015-05-28 10:25:00,67.67,67.68,67.58,67.61,28300.0,54.3195,54.3275,54.2472,54.2713,28300.0
2015-05-28 10:30:00,67.6,67.6,67.54,67.57,13600.0,54.2633,54.2633,54.2151,54.2392,13600.0
2015-05-28 10:35:00,67.58,67.61,67.54,67.61,28200.0,54.2472,54.2713,54.2151,54.2713,28200.0
2015-05-28 10:40:00,67.6,67.67,67.59,67.67,15000.0,54.2633,54.3195,54.2553,54.3195,15000.0
2015-05-28 10:45:00,67.67,67.69,67.65,67.66,11700.0,54.3195,54.3355,54.3034,54.3114,11700.0
2015-05-28 10:50:00,67.67,67.67,67.61,67.64,14100.0,54.3195,54.3195,54.2713,54.2954,14100.0
2015-05-28 10:55:00,67.64,67.7,67.64,67.64,74400.0,54.2954,54.3436,54.2954,54.2954,74400.0
2015-05-28 11:00:00,67.66,67.73,67.66,67.67,19800.0,54.3114,54.3676,54.3114,54.3195,19800.0
2015-05-28 11:05:00,67.66,67.74,67.66,67.74,12800.0,54.3114,54.3757,54.3114,54.3757,12800.0
2015-05-28 11:10:00,67.73,67.78,67.69,67.77,16300.0,54.3676,54.4078,54.3355,54.3997,16300.0
2015-05-28 11:15:00,67.78,67.85,67.78,67.83,12000.0,54.4078,54.464,54.4078,54.4479,12000.0
2015-05-28 11:20:00,67.83,67.84,67.81,67.83,9100.0,54.4479,54.4559,54.4319,54.4479,9100.0
2015-05-28 11:25:00,67.81,67.82,67.74,67.74,9900.0,54.4319,54.4399,54.3757,54.3757,9900.0
2015-05-28 11:30:00,67.74,67.79,67.74,67.76,9000.0,54.3757,54.4158,54.3757,54.3917,9000.0
2015-05-28 11:35:00,67.76,67.76,67.63,67.64,28700.0,54.3917,54.3917,54.2874,54.2954,28700.0
2015-05-28 11:40:00,67.63,67.68,67.62,67.66,5100.0,54.2874,54.3275,54.2793,54.3114,5100.0
2015-05-28 11:45:00,67.64,67.64,67.51,67.51,10200.0,54.2954,54.2954,54.191,54.191,10200.0
2015-05-28 11:50:00,67.53,67.54,67.49,67.52,9300.0,54.2071,54.2151,54.175,54.1991,9300.0
2015-05-28 11:55:00,67.52,67.54,67.5,67.52,9900.0,54.1991,54.2151,54.183,54.1991,9900.0
2015-05-28 12:00:00,67.52,67.56,67.49,67.56,8000.0,54.1991,54.2312,54.175,54.2312,8000.0
2015-05-28 12:05:00,67.57,67.59,67.56,67.59,16900.0,54.2392,54.2553,54.2312,54.2553,16900.0
2015-05-28 12:10:00,67.58,67.64,67.58,67.63,9000.0,54.2472,54.2954,54.2472,54.2874,9000.0
2015-05-28 12:15:00,67.64,67.66,67.63,67.65,9900.0,54.2954,54.3114,54.2874,54.3034,9900.0
2015-05-28 12:20:00,67.65,67.71,67.63,67.69,9200.0,54.3034,54.3516,54.2874,54.3355,9200.0
2015-05-28 12:25:00,67.7,67.7,67.67,67.69,5900.0,54.3436,54.3436,54.3195,54.3355,5900.0
2015-05-28 12:30:00,67.7,67.7,67.62,67.62,6900.0,54.3436,54.3436,54.2793,54.2793,6900.0
2015-05-28 12:35:00,67.62,67.62,67.56,67.58,12000.0,54.2793,54.2793,54.2312,54.2472,12000.0
2015-05-28 12:40:00,67.58,67.67,67.57,67.67,8500.0,54.2472,54.3195,54.2392,54.3195,8500.0
2015-05-28 12:45:00,67.66,67.68,67.64,67.68,7700.0,54.3114,54.3275,54.2954,54.3275,7700.0
2015-05-28 12:50:00,67.68,67.69,67.66,67.67,8800.0,54.3275,54.3355,54.3114,54.3195,8800.0
2015-05-28 12:55:00,67.68,67.7,67.66,67.66,7400.0,54.3275,54.3436,54.3114,54.3114,7400.0
2015-05-28 13:00:00,67.65,67.73,67.65,67.73,8200.0,54.3034,54.3676,54.3034,54.3676,8200.0
2015-05-28 13:05:00,67.73,67.76,67.71,67.72,12700.0,54.3676,54.3917,54.3516,54.3596,12700.0
2015-05-28 13:10:00,67.71,67.71,67.63,67.63,9800.0,54.3516,54.3516,54.2874,54.2874,9800.0
2015-05-28 13:15:00,67.63,67.67,67.61,67.65,62000.0,54.2874,54.3195,54.2713,54.3034,62000.0
2015-05-28 13:20:00,67.65,67.66,67.62,67.65,48000.0,54.3034,54.3114,54.2793,54.3034,48000.0
2015-05-28 13:25:00,67.66,67.67,67.66,67.66,3600.0,54.3114,54.3195,54.3114,54.3114,3600.0
2015-05-28 13:30:00,67.67,67.67,67.58,67.63,36600.0,54.3195,54.3195,54.2472,54.2874,36600.0
2015-05-28 13:35:00,67.63,67.69,67.63,67.64,51700.0,54.2874,54.3355,54.2874,54.2954,51700.0
2015-05-28 13:40:00,67.65,67.73,67.65,67.73,19300.0,54.3034,54.3676,54.3034,54.3676,19300.0
2015-05-28 13:45:00,67.72,67.72,67.66,67.69,10600.0,54.3596,54.3596,54.3114,54.3355,10600.0
2015-05-28 13:50:00,67.68,67.76,67.68,67.75,18500.0,54.3275,54.3917,54.3275,54.3837,18500.0
2015-05-28 13:55:00,67.76,67.77,67.74,67.75,54600.0,54.3917,54.3997,54.3757,54.3837,54600.0
2015-05-28 14:00:00,67.75,67.79,67.74,67.78,21700.0,54.3837,54.4158,54.3757,54.4078,21700.0
2015-05-28 14:05:00,67.78,67.8,67.77,67.77,12900.0,54.4078,54.4238,54.3997,54.3997,12900.0
2015-05-28 14:10:00,67.77,67.77,67.75,67.77,13300.0,54.3997,54.3997,54.3837,54.3997,13300.0
2015-05-28 14:15:00,67.77,67.78,67.76,67.76,10100.0,54.3997,54.4078,54.3917,54.3917,10100.0
2015-05-28 14:20:00,67.76,67.8,67.76,67.78,26400.0,54.3917,54.4238,54.3917,54.4078,26400.0
2015-05-28 14:25:00,67.78,67.82,67.78,67.82,17000.0,54.4078,54.4399,54.4078,54.4399,17000.0
2015-05-28 14:30:00,67.83,67.84,67.78,67.78,13400.0,54.4479,54.4559,54.4078,54.4078,13400.0
2015-05-28 14:35:00,67.79,67.81,67.76,67.76,10400.0,54.4158,54.4319,54.3917,54.3917,10400.0
2015-05-28 14:40:00,67.77,67.78,67.75,67.76,15600.0,54.3997,54.4078,54.3837,54.3917,15600.0
2015-05-28 14:45:00,67.76,67.78,67.74,67.76,57900.0,54.3917,54.4078,54.3757,54.3917,57900.0
2015-05-28 14:50:00,67.76,67.77,67.74,67.76,8600.0,54.3917,54.3997,54.3757,54.3917,8600.0
2015-05-28 14:55:00,67.77,67.82,67.76,67.81,18600.0,54.3997,54.4399,54.3917,54.4319,18600.0
2015-05-28 15:00:00,67.81,67.83,67.8,67.82,30800.0,54.4319,54.4479,54.4238,54.4399,30800.0
2015-05-28 15:05:00,67.81,67.82,67.78,67.78,37800.0,54.4319,54.4399,54.4078,54.4078,37800.0
2015-05-28 15:10:00,67.78,67.8,67.76,67.8,11200.0,54.4078,54.4238,54.3917,54.4238,11200.0
2015-05-28 15:15:00,67.8,67.83,67.79,67.81,20800.0,54.4238,54.4479,54.4158,54.4319,20800.0
2015-05-28 15:20:00,67.81,67.82,67.8,67.8,19900.0,54.4319,54.4399,54.4238,54.4238,19900.0
2015-05-28 15:25:00,67.8,67.82,67.8,67.8,16000.0,54.4238,54.4399,54.4238,54.4238,16000.0
2015-05-28 15:30:00,67.8,67.83,67.8,67.82,36900.0,54.4238,54.4479,54.4238,54.4399,36900.0
2015-05-28 15:35:00,67.82,67.83,67.79,67.79,27700.0,54.4399,54.4479,54.4158,54.4158,27700.0
2015-05-28 15:40:00,67.8,67.81,67.78,67.79,73200.0,54.4238,54.4319,54.4078,54.4158,73200.0
2015-05-28 15:45:00,67.8,67.85,67.78,67.85,33300.0,54.4238,54.464,54.4078,54.464,33300.0
2015-05-28 15:50:00,67.84,67.87,67.83,67.85,38100.0,54.4559,54.48,54.4479,54.464,38100.0
2015-05-28 15:55:00,67.85,67.94,67.79,67.8,177900.0,54.464,54.5362,54.4158,54.4238,177900.0
2015-05-29 09:30:00,67.69,67.82,67.68,67.69,27839.0,54.3355,54.4399,54.3275,54.3355,27839.0
2015-05-29 09:35:00,67.68,67.72,67.51,67.62,24221.0,54.3275,54.3596,54.191,54.2793,24221.0
2015-05-29 09:40:00,67.61,67.7,67.59,67.64,14109.0,54.2713,54.3436,54.2553,54.2954,14109.0
2015-05-29 09:45:00,67.64,67.69,67.58,67.62,11262.0,54.2954,54.3355,54.2472,54.2793,11262.0
2015-05-29 09:50:00,67.63,67.71,67.62,67.68,19992.0,54.2874,54.3516,54.2793,54.3275,19992.0
2015-05-29 09:55:00,67.69,67.81,67.69,67.77,11379.0,54.3355,54.4319,54.3355,54.3997,11379.0
2015-05-29 10:00:00,67.78,67.81,67.73,67.81,9121.0,54.4078,54.4319,54.3676,54.4319,9121.0
2015-05-29 10:05:00,67.81,67.82,67.69,67.73,19045.0,54.4319,54.4399,54.3355,54.3676,19045.0
2015-05-29 10:10:00,67.75,67.75,67.7,67.73,17388.0,54.3837,54.3837,54.3436,54.3676,17388.0
2015-05-29 10:15:00,67.73,67.79,67.7,67.77,13264.0,54.3676,54.4158,54.3436,54.3997,13264.0
2015-05-29 10:20:00,67.76,67.8,67.75,67.78,9118.0,54.3917,54.4238,54.3837,54.4078,9118.0
2015-05-29 10:25:00,67.75,67.79,67.7,67.72,11541.0,54.3837,54.4158,54.3436,54.3596,11541.0
2015-05-29 10:30:00,67.71,67.72,67.68,67.71,7739.0,54.3516,54.3596,54.3275,54.3516,7739.0
2015-05-29 10:35:00,67.7,67.7,67.63,67.67,16177.0,54.3436,54.3436,54.2874,54.3195,16177.0
2015-05-29 10:40:00,67.67,67.69,67.55,67.55,15629.0,54.3195,54.3355,54.2231,54.2231,15629.0
2015-05-29 10:45:00,67.55,67.55,67.43,67.43,16041.0,54.2231,54.2231,54.1268,54.1268,16041.0
2015-05-29 10:50:00,67.42,67.44,67.36,67.44,12113.0,54.1188,54.1348,54.0706,54.1348,12113.0
2015-05-29 10:55:00,67.44,67.48,67.42,67.47,8290.0,54.1348,54.167,54.1188,54.1589,8290.0
2015-05-29 11:00:00,67.47,67.49,67.44,67.48,9193.0,54.1589,54.175,54.1348,54.167,9193.0
2015-05-29 11:05:00,67.47,67.53,67.46,67.5,9760.0,54.1589,54.2071,54.1509,54.183,9760.0
2015-05-29 11:10:00,67.51,67.52,67.44,67.45,10271.0,54.191,54.1991,54.1348,54.1429,10271.0
2015-05-29 11:15:00,67.45,67.55,67.45,67.54,6056.0,54.1429,54.2231,54.1429,54.2151,6056.0
2015-05-29 11:20:00,67.54,67.55,67.45,67.48,11648.0,54.2151,54.2231,54.1429,54.167,11648.0
2015-05-29 11:25:00,67.49,67.49,67.4,67.4,8122.0,54.175,54.175,54.1027,54.1027,8122.0
2015-05-29 11:30:00,67.42,67.43,67.37,67.43,16559.0,54.1188,54.1268,54.0787,54.1268,16559.0
2015-05-29 11:35:00,67.42,67.44,67.34,67.41,15184.0,54.1188,54.1348,54.0546,54.1108,15184.0
2015-05-29 11:40:00,67.42,67.61,67.42,67.6,34523.0,54.1188,54.2713,54.1188,54.2633,34523.0
2015-05-29 11:45:00,67.6,67.6,67.56,67.58,11784.0,54.2633,54.2633,54.2312,54.2472,11784.0
2015-05-29 11:50:00,67.59,67.6,67.55,67.55,6555.0,54.2553,54.2633,54.2231,54.2231,6555.0
2015-05-29 11:55:00,67.55,67.57,67.53,67.53,7825.0,54.2231,54.2392,54.2071,54.2071,7825.0
2015-05-29 12:00:00,67.53,67.6,67.53,67.59,8842.0,54.2071,54.2633,54.2071,54.2553,8842.0
2015-05-29 12:05:00,67.59,67.6,67.56,67.59,6207.0,54.2553,54.2633,54.2312,54.2553,6207.0
2015-05-29 12:10:00,67.6,67.61,67.53,67.55,7382.0,54.2633,54.2713,54.2071,54.2231,7382.0
2015-05-29 12:15:00,67.54,67.58,67.52,67.56,9382.0,54.2151,54.2472,54.1991,54.2312,9382.0
2015-05-29 12:20:00,67.57,67.6,67.54,67.57,6782.0,54.2392,54.2633,54.2151,54.2392,6782.0
2015-05-29 12:25:00,67.59,67.63,67.58,67.61,8758.0,54.2553,54.2874,54.2472,54.2713,8758.0
2015-05-29 12:30:00,67.62,67.66,67.62,67.65,6901.0,54.2793,54.3114,54.2793,54.3034,6901.0
2015-05-29 12:35:00,67.64,67.67,67.6,67.65,10944.0,54.2954,54.3195,54.2633,54.3034,10944.0
2015-05-29 12:40:00,67.66,67.66,67.59,67.59,3850.0,54.3114,54.3114,54.2553,54.2553,3850.0
2015-05-29 12:45:00,67.6,67.64,67.58,67.58,6933.0,54.2633,54.2954,54.2472,54.2472,6933.0
2015-05-29 12:50:00,67.58,67.58,67.49,67.52,7562.0,54.2472,54.2472,54.175,54.1991,7562.0
2015-05-29 12:55:00,67.53,67.54,67.48,67.48,7740.0,54.2071,54.2151,54.167,54.167,7740.0
2015-05-29 13:00:00,67.49,67.54,67.49,67.53,17379.0,54.175,54.2151,54.175,54.2071,17379.0
2015-05-29 13:05:00,67.52,67.53,67.5,67.52,6956.0,54.1991,54.2071,54.183,54.1991,6956.0
2015-05-29 13:10:00,67.53,67.57,67.53,67.55,6976.0,54.2071,54.2392,54.2071,54.2231,6976.0
2015-05-29 13:15:00,67.56,67.56,67.5,67.53,9781.0,54.2312,54.2312,54.183,54.2071,9781.0
2015-05-29 13:20:00,67.53,67.6,67.52,67.58,21329.0,54.2071,54.2633,54.1991,54.2472,21329.0
2015-05-29 13:25:00,67.58,67.58,67.5,67.52,18026.0,54.2472,54.2472,54.183,54.1991,18026.0
2015-05-29 13:30:00,67.52,67.58,67.52,67.55,16595.0,54.1991,54.2472,54.1991,54.2231,16595.0
2015-05-29 13:35:00,67.54,67.58,67.52,67.57,18141.0,54.2151,54.2472,54.1991,54.2392,18141.0
2015-05-29 13:40:00,67.57,67.63,67.56,67.63,22797.0,54.2392,54.2874,54.2312,54.2874,22797.0
2015-05-29 13:45:00,67.62,67.64,67.61,67.63,18933.0,54.2793,54.2954,54.2713,54.2874,18933.0
2015-05-29 13:50:00,67.64,67.64,67.59,67.59,11803.0,54.2954,54.2954,54.2553,54.2553,11803.0
2015-05-29 13:55:00,67.59,67.59,67.53,67.53,11033.0,54.2553,54.2553,54.2071,54.2071,11033.0
2015-05-29 14:00:00,67.52,67.54,67.5,67.52,9859.0,54.1991,54.2151,54.183,54.1991,9859.0
2015-05-29 14:05:00,67.53,67.57,67.53,67.53,8800.0,54.2071,54.2392,54.2071,54.2071,8800.0
2015-05-29 14:10:00,67.53,67.54,67.5,67.51,9437.0,54.2071,54.2151,54.183,54.191,9437.0
2015-05-29 14:15:00,67.51,67.51,67.45,67.46,9276.0,54.191,54.191,54.1429,54.1509,9276.0
2015-05-29 14:20:00,67.46,67.46,67.39,67.41,11042.0,54.1509,54.1509,54.0947,54.1108,11042.0
2015-05-29 14:25:00,67.41,67.45,67.41,67.42,8701.0,54.1108,54.1429,54.1108,54.1188,8701.0
2015-05-29 14:30:00,67.41,67.42,67.34,67.34,24367.0,54.1108,54.1188,54.0546,54.0546,24367.0
2015-05-29 14:35:00,67.33,67.38,67.31,67.38,13348.0,54.0466,54.0867,54.0305,54.0867,13348.0
2015-05-29 14:40:00,67.38,67.41,67.34,67.41,10222.0,54.0867,54.1108,54.0546,54.1108,10222.0
2015-05-29 14:45:00,67.41,67.41,67.34,67.35,14113.0,54.1108,54.1108,54.0546,54.0626,14113.0
2015-05-29 14:50:00,67.34,67.41,67.33,67.4,10852.0,54.0546,54.1108,54.0466,54.1027,10852.0
2015-05-29 14:55:00,67.4,67.42,67.35,67.39,11966.0,54.1027,54.1188,54.0626,54.0947,11966.0
2015-05-29 15:00:00,67.39,67.41,67.35,67.37,17560.0,54.0947,54.1108,54.0626,54.0787,17560.0
2015-05-29 15:05:00,67.37,67.47,67.35,67.47,22720.0,54.0787,54.1589,54.0626,54.1589,22720.0
2015-05-29 15:10:00,67.48,67.53,67.46,67.48,19691.0,54.167,54.2071,54.1509,54.167,19691.0
2015-05-29 15:15:00,67.49,67.49,67.43,67.43,15359.0,54.175,54.175,54.1268,54.1268,15359.0
2015-05-29 15:20:00,67.44,67.5,67.43,67.5,20838.0,54.1348,54.183,54.1268,54.183,20838.0
2015-05-29 15:25:00,67.51,67.53,67.47,67.51,24786.0,54.191,54.2071,54.1589,54.191,24786.0
2015-05-29 15:30:00,67.51,67.54,67.45,67.46,24457.0,54.191,54.2151,54.1429,54.1509,24457.0
2015-05-29 15:35:00,67.47,67.5,67.45,67.48,20063.0,54.1589,54.183,54.1429,54.167,20063.0
2015-05-29 15:40:00,67.48,67.51,67.47,67.49,37597.0,54.167,54.191,54.1589,54.175,37597.0
2015-05-29 15:45:00,67.48,67.48,67.39,67.4,41974.0,54.167,54.167,54.0947,54.1027,41974.0
2015-05-29 15:50:00,67.39,67.39,67.34,67.36,59822.0,54.0947,54.0947,54.0546,54.0706,59822.0
2015-05-29 15:55:00,67.35,67.39,67.31,67.32,164300.0,54.0626,54.0947,54.0305,54.0385,164300.0
2015-06-01 09:30:00,67.65,67.98,67.64,67.85,41477.0,54.3034,54.5683,54.2954,54.464,41477.0
2015-06-01 09:35:00,67.79,67.79,67.61,67.65,18545.0,54.4158,54.4158,54.2713,54.3034,18545.0
2015-06-01 09:40:00,67.64,67.66,67.5,67.5,14128.0,54.2954,54.3114,54.183,54.183,14128.0
2015-06-01 09:45:00,67.47,67.55,67.44,67.46,13806.0,54.1589,54.2231,54.1348,54.1509,13806.0
2015-06-01 09:50:00,67.46,67.49,67.4,67.43,15847.0,54.1509,54.175,54.1027,54.1268,15847.0
2015-06-01 09:55:00,67.43,67.44,67.36,67.44,33153.0,54.1268,54.1348,54.0706,54.1348,33153.0
2015-06-01 10:00:00,67.44,67.62,67.42,67.55,35589.0,54.1348,54.2793,54.1188,54.2231,35589.0
2015-06-01 10:05:00,67.56,67.57,67.46,67.51,32813.0,54.2312,54.2392,54.1509,54.191,32813.0
2015-06-01 10:10:00,67.5,67.5,67.38,67.38,64868.0,54.183,54.183,54.0867,54.0867,64868.0
2015-06-01 10:15:00,67.39,67.41,67.3,67.39,36780.0,54.0947,54.1108,54.0225,54.0947,36780.0
2015-06-01 10:20:00,67.36,67.37,67.31,67.35,13219.0,54.0706,54.0787,54.0305,54.0626,13219.0
2015-06-01 10:25:00,67.32,67.41,67.29,67.41,19476.0,54.0385,54.1108,54.0144,54.1108,19476.0
2015-06-01 10:30:00,67.39,67.4,67.29,67.35,15540.0,54.0947,54.1027,54.0144,54.0626,15540.0
2015-06-01 10:35:00,67.36,67.39,67.28,67.33,13411.0,54.0706,54.0947,54.0064,54.0466,13411.0
2015-06-01 10:40:00,67.33,67.34,67.21,67.22,17137.0,54.0466,54.0546,53.9502,53.9583,17137.0
2015-06-01 10:45:00,67.22,67.29,67.21,67.26,13117.0,53.9583,54.0144,53.9502,53.9904,13117.0
2015-06-01 10:50:00,67.26,67.33,67.25,67.29,11650.0,53.9904,54.0466,53.9823,54.0144,11650.0
2015-06-01 10:55:00,67.28,67.44,67.28,67.41,23470.0,54.0064,54.1348,54.0064,54.1108,23470.0
2015-06-01 11:00:00,67.4,67.48,67.4,67.48,12469.0,54.1027,54.167,54.1027,54.167,12469.0
2015-06-01 11:05:00,67.47,67.47,67.39,67.39,12923.0,54.1589,54.1589,54.0947,54.0947,12923.0
2015-06-01 11:10:00,67.39,67.4,67.3,67.3,16063.0,54.0947,54.1027,54.0225,54.0225,16063.0
2015-06-01 11:15:00,67.3,67.33,67.28,67.3,15448.0,54.0225,54.0466,54.0064,54.0225,15448.0
2015-06-01 11:20:00,67.31,67.41,67.28,67.35,18066.0,54.0305,54.1108,54.0064,54.0626,18066.0
2015-06-01 11:25:00,67.33,67.34,67.24,67.26,10406.0,54.0466,54.0546,53.9743,53.9904,10406.0
2015-06-01 11:30:00,67.25,67.32,67.25,67.3,10619.0,53.9823,54.0385,53.9823,54.0225,10619.0
2015-06-01 11:35:00,67.3,67.34,67.26,67.3,15838.0,54.0225,54.0546,53.9904,54.0225,15838.0
2015-06-01 11:40:00,67.3,67.32,67.27,67.29,12477.0,54.0225,54.0385,53.9984,54.0144,12477.0
2015-06-01 11:45:00,67.31,67.31,67.27,67.29,11655.0,54.0305,54.0305,53.9984,54.0144,11655.0
2015-06-01 11:50:00,67.28,67.29,67.24,67.29,11147.0,54.0064,54.0144,53.9743,54.0144,11147.0
2015-06-01 11:55:00,67.29,67.29,67.23,67.25,9475.0,54.0144,54.0144,53.9663,53.9823,9475.0
2015-06-01 12:00:00,67.24,67.3,67.23,67.27,12839.0,53.9743,54.0225,53.9663,53.9984,12839.0
2015-06-01 12:05:00,67.27,67.31,67.25,67.31,10712.0,53.9984,54.0305,53.9823,54.0305,10712.0
2015-06-01 12:10:00,67.3,67.31,67.26,67.3,8363.0,54.0225,54.0305,53.9904,54.0225,8363.0
2015-06-01 12:15:00,67.3,67.46,67.29,67.46,14449.0,54.0225,54.1509,54.0144,54.1509,14449.0
2015-06-01 12:20:00,67.45,67.46,67.41,67.44,6200.0,54.1429,54.1509,54.1108,54.1348,6200.0
2015-06-01 12:25:00,67.45,67.52,67.45,67.52,11145.0,54.1429,54.1991,54.1429,54.1991,11145.0
2015-06-01 12:30:00,67.53,67.54,67.47,67.47,7200.0,54.2071,54.2151,54.1589,54.1589,7200.0
2015-06-01 12:35:00,67.47,67.48,67.44,67.44,13718.0,54.1589,54.167,54.1348,54.1348,13718.0
2015-06-01 12:40:00,67.43,67.45,67.41,67.43,9342.0,54.1268,54.1429,54.1108,54.1268,9342.0
2015-06-01 12:45:00,67.42,67.43,67.42,67.42,7848.0,54.1188,54.1268,54.1188,54.1188,7848.0
2015-06-01 12:50:00,67.42,67.44,67.4,67.43,11118.0,54.1188,54.1348,54.1027,54.1268,11118.0
2015-06-01 12:55:00,67.42,67.44,67.4,67.43,22820.0,54.1188,54.1348,54.1027,54.1268,22820.0
2015-06-01 13:00:00,67.44,67.47,67.43,67.45,10784.0,54.1348,54.1589,54.1268,54.1429,10784.0
2015-06-01 13:05:00,67.44,67.46,67.39,67.39,20099.0,54.1348,54.1509,54.0947,54.0947,20099.0
2015-06-01 13:10:00,67.39,67.4,67.36,67.37,10943.0,54.0947,54.1027,54.0706,54.0787,10943.0
2015-06-01 13:15:00,67.36,67.37,67.34,67.34,17578.0,54.0706,54.0787,54.0546,54.0546,17578.0
2015-06-01 13:20:00,67.35,67.41,67.34,67.36,15759.0,54.0626,54.1108,54.0546,54.0706,15759.0
2015-06-01 13:25:00,67.36,67.36,67.29,67.33,17778.0,54.0706,54.0706,54.0144,54.0466,17778.0
2015-06-01 13:30:00,67.33,67.36,67.32,67.34,10100.0,54.0466,54.0706,54.0385,54.0546,10100.0
2015-06-01 13:35:00,67.34,67.37,67.34,67.34,9008.0,54.0546,54.0787,54.0546,54.0546,9008.0
2015-06-01 13:40:00,67.35,67.37,67.33,67.35,13423.0,54.0626,54.0787,54.0466,54.0626,13423.0
2015-06-01 13:45:00,67.36,67.38,67.35,67.37,14975.0,54.0706,54.0867,54.0626,54.0787,14975.0
2015-06-01 13:50:00,67.37,67.37,67.31,67.35,27121.0,54.0787,54.0787,54.0305,54.0626,27121.0
2015-06-01 13:55:00,67.34,67.35,67.26,67.34,52162.0,54.0546,54.0626,53.9904,54.0546,52162.0
2015-06-01 14:00:00,67.33,67.37,67.32,67.33,15130.0,54.0466,54.0787,54.0385,54.0466,15130.0
2015-06-01 14:05:00,67.33,67.35,67.31,67.34,18422.0,54.0466,54.0626,54.0305,54.0546,18422.0
2015-06-01 14:10:00,67.35,67.36,67.33,67.34,13035.0,54.0626,54.0706,54.0466,54.0546,13035.0
2015-06-01 14:15:00,67.34,67.39,67.33,67.38,15820.0,54.0546,54.0947,54.0466,54.0867,15820.0
2015-06-01 14:20:00,67.39,67.44,67.37,67.43,20475.0,54.0947,54.1348,54.0787,54.1268,20475.0
2015-06-01 14:25:00,67.43,67.44,67.4,67.41,15079.0,54.1268,54.1348,54.1027,54.1108,15079.0
2015-06-01 14:30:00,67.42,67.44,67.4,67.42,26455.0,54.1188,54.1348,54.1027,54.1188,26455.0
2015-06-01 14:35:00,67.42,67.42,67.39,67.4,15899.0,54.1188,54.1188,54.0947,54.1027,15899.0
2015-06-01 14:40:00,67.4,67.41,67.38,67.41,18218.0,54.1027,54.1108,54.0867,54.1108,18218.0
2015-06-01 14:45:00,67.41,67.41,67.36,67.37,24761.0,54.1108,54.1108,54.0706,54.0787,24761.0
2015-06-01 14:50:00,67.38,67.38,67.34,67.34,15477.0,54.0867,54.0867,54.0546,54.0546,15477.0
2015-06-01 14:55:00,67.34,67.36,67.31,67.32,29650.0,54.0546,54.0706,54.0305,54.0385,29650.0
2015-06-01 15:00:00,67.31,67.35,67.31,67.34,31517.0,54.0305,54.0626,54.0305,54.0546,31517.0
2015-06-01 15:05:00,67.34,67.35,67.32,67.33,17839.0,54.0546,54.0626,54.0385,54.0466,17839.0
2015-06-01 15:10:00,67.32,67.32,67.3,67.31,24198.0,54.0385,54.0385,54.0225,54.0305,24198.0
2015-06-01 15:15:00,67.31,67.32,67.27,67.28,40636.0,54.0305,54.0385,53.9984,54.0064,40636.0
2015-06-01 15:20:00,67.28,67.29,67.24,67.24,73236.0,54.0064,54.0144,53.9743,53.9743,73236.0
2015-06-01 15:25:00,67.23,67.25,67.18,67.2,40313.0,53.9663,53.9823,53.9261,53.9422,40313.0
2015-06-01 15:30:00,67.2,67.21,67.08,67.1,67092.0,53.9422,53.9502,53.8459,53.8619,67092.0
2015-06-01 15:35:00,67.11,67.12,67.06,67.08,64776.0,53.87,53.878,53.8298,53.8459,64776.0
2015-06-01 15:40:00,67.07,67.09,67.02,67.03,77120.0,53.8378,53.8539,53.7977,53.8057,77120.0
2015-06-01 15:45:00,67.02,67.03,66.97,67.0,119540.0,53.7977,53.8057,53.7576,53.7817,119540.0
2015-06-01 15:50:00,66.99,67.0,66.94,66.95,113099.0,53.7736,53.7817,53.7335,53.7415,113099.0
2015-06-01 15:55:00,66.94,66.97,66.9,66.93,262237.0,53.7335,53.7576,53.7014,53.7255,262237.0
2015-06-02 09:30:00,66.92,67.16,66.8,67.15,52511.0,53.7174,53.9101,53.6211,53.9021,52511.0
2015-06-02 09:35:00,67.14,67.14,66.94,66.97,41811.0,53.894,53.894,53.7335,53.7576,41811.0
2015-06-02 09:40:00,66.91,67.16,66.91,67.16,29276.0,53.7094,53.9101,53.7094,53.9101,29276.0
2015-06-02 09:45:00,67.11,67.13,67.01,67.01,14021.0,53.87,53.886,53.7897,53.7897,14021.0
2015-06-02 09:50:00,67.01,67.08,66.99,67.03,17297.0,53.7897,53.8459,53.7736,53.8057,17297.0
2015-06-02 09:55:00,67.03,67.18,67.03,67.17,24495.0,53.8057,53.9261,53.8057,53.9181,24495.0
2015-06-02 10:00:00,67.17,67.17,66.96,67.0,29703.0,53.9181,53.9181,53.7495,53.7817,29703.0
2015-06-02 10:05:00,67.01,67.07,66.97,67.0,25518.0,53.7897,53.8378,53.7576,53.7817,25518.0
2015-06-02 10:10:00,67.0,67.05,66.95,66.99,26553.0,53.7817,53.8218,53.7415,53.7736,26553.0
2015-06-02 10:15:00,67.0,67.02,66.92,66.95,16050.0,53.7817,53.7977,53.7174,53.7415,16050.0
2015-06-02 10:20:00,66.96,67.01,66.95,67.01,14039.0,53.7495,53.7897,53.7415,53.7897,14039.0
2015-06-02 10:25:00,67.01,67.04,66.94,66.96,22276.0,53.7897,53.8138,53.7335,53.7495,22276.0
2015-06-02 10:30:00,66.96,67.0,66.92,66.98,16550.0,53.7495,53.7817,53.7174,53.7656,16550.0
2015-06-02 10:35:00,66.99,67.03,66.98,67.0,29109.0,53.7736,53.8057,53.7656,53.7817,29109.0
2015-06-02 10:40:00,66.99,67.01,66.94,66.95,16433.0,53.7736,53.7897,53.7335,53.7415,16433.0
2015-06-02 10:45:00,66.95,67.0,66.94,66.96,23402.0,53.7415,53.7817,53.7335,53.7495,23402.0
2015-06-02 10:50:00,66.97,66.97,66.88,66.92,27005.0,53.7576,53.7576,53.6853,53.7174,27005.0
2015-06-02 10:55:00,66.92,66.97,66.89,66.95,33960.0,53.7174,53.7576,53.6934,53.7415,33960.0
2015-06-02 11:00:00,66.94,66.95,66.91,66.95,28433.0,53.7335,53.7415,53.7094,53.7415,28433.0
2015-06-02 11:05:00,66.95,67.03,66.94,67.02,21093.0,53.7415,53.8057,53.7335,53.7977,21093.0
2015-06-02 11:10:00,67.03,67.04,66.99,67.01,14887.0,53.8057,53.8138,53.7736,53.7897,14887.0
2015-06-02 11:15:00,67.01,67.02,66.96,66.96,18711.0,53.7897,53.7977,53.7495,53.7495,18711.0
2015-06-02 11:20:00,66.96,66.97,66.91,66.93,13278.0,53.7495,53.7576,53.7094,53.7255,13278.0
2015-06-02 11:25:00,66.94,66.97,66.92,66.94,13683.0,53.7335,53.7576,53.7174,53.7335,13683.0
2015-06-02 11:30:00,66.94,66.98,66.94,66.98,13409.0,53.7335,53.7656,53.7335,53.7656,13409.0
2015-06-02 11:35:00,66.98,67.02,66.98,67.0,21854.0,53.7656,53.7977,53.7656,53.7817,21854.0
2015-06-02 11:40:00,67.01,67.06,67.0,67.05,69475.0,53.7897,53.8298,53.7817,53.8218,69475.0
2015-06-02 11:45:00,67.04,67.05,67.02,67.03,11019.0,53.8138,53.8218,53.7977,53.8057,11019.0
2015-06-02 11:50:00,67.02,67.06,67.01,67.04,55693.0,53.7977,53.8298,53.7897,53.8138,55693.0
2015-06-02 11:55:00,67.04,67.07,67.03,67.06,23350.0,53.8138,53.8378,53.8057,53.8298,23350.0
2015-06-02 12:00:00,67.06,67.14,67.04,67.12,36628.0,53.8298,53.894,53.8138,53.878,36628.0
2015-06-02 12:05:00,67.12,67.26,67.12,67.26,47682.0,53.878,53.9904,53.878,53.9904,47682.0
2015-06-02 12:10:00,67.25,67.25,67.2,67.23,38817.0,53.9823,53.9823,53.9422,53.9663,38817.0
2015-06-02 12:15:00,67.23,67.26,67.22,67.25,16908.0,53.9663,53.9904,53.9583,53.9823,16908.0
2015-06-02 12:20:00,67.24,67.27,67.24,67.26,56077.0,53.9743,53.9984,53.9743,53.9904,56077.0
2015-06-02 12:25:00,67.27,67.28,67.24,67.24,33064.0,53.9984,54.0064,53.9743,53.9743,33064.0
2015-06-02 12:30:00,67.25,67.28,67.25,67.28,16473.0,53.9823,54.0064,53.9823,54.0064,16473.0
2015-06-02 12:35:00,67.28,67.31,67.28,67.3,11032.0,54.0064,54.0305,54.0064,54.0225,11032.0
2015-06-02 12:40:00,67.3,67.32,67.27,67.3,9545.0,54.0225,54.0385,53.9984,54.0225,9545.0
2015-06-02 12:45:00,67.29,67.3,67.27,67.28,9521.0,54.0144,54.0225,53.9984,54.0064,9521.0
2015-06-02 12:50:00,67.28,67.33,67.27,67.32,13820.0,54.0064,54.0466,53.9984,54.0385,13820.0
2015-06-02 12:55:00,67.33,67.38,67.32,67.34,13121.0,54.0466,54.0867,54.0385,54.0546,13121.0
2015-06-02 13:00:00,67.34,67.35,67.28,67.31,9036.0,54.0546,54.0626,54.0064,54.0305,9036.0
2015-06-02 13:05:00,67.32,67.32,67.28,67.29,12506.0,54.0385,54.0385,54.0064,54.0144,12506.0
2015-06-02 13:10:00,67.29,67.31,67.26,67.31,58321.0,54.0144,54.0305,53.9904,54.0305,58321.0
2015-06-02 13:15:00,67.3,67.31,67.26,67.28,25581.0,54.0225,54.0305,53.9904,54.0064,25581.0
2015-06-02 13:20:00,67.28,67.35,67.28,67.33,11911.0,54.0064,54.0626,54.0064,54.0466,11911.0
2015-06-02 13:25:00,67.32,67.34,67.31,67.31,7641.0,54.0385,54.0546,54.0305,54.0305,7641.0
2015-06-02 13:30:00,67.31,67.33,67.28,67.29,22599.0,54.0305,54.0466,54.0064,54.0144,22599.0
2015-06-02 13:35:00,67.29,67.31,67.28,67.31,8435.0,54.0144,54.0305,54.0064,54.0305,8435.0
2015-06-02 13:40:00,67.31,67.35,67.3,67.35,19962.0,54.0305,54.0626,54.0225,54.0626,19962.0
2015-06-02 13:45:00,67.35,67.36,67.34,67.36,10185.0,54.0626,54.0706,54.0546,54.0706,10185.0
2015-06-02 13:50:00,67.35,67.41,67.34,67.39,18628.0,54.0626,54.1108,54.0546,54.0947,18628.0
2015-06-02 13:55:00,67.4,67.42,67.39,67.4,6431.0,54.1027,54.1188,54.0947,54.1027,6431.0
2015-06-02 14:00:00,67.4,67.41,67.39,67.4,12916.0,54.1027,54.1108,54.0947,54.1027,12916.0
2015-06-02 14:05:00,67.4,67.42,67.39,67.39,8898.0,54.1027,54.1188,54.0947,54.0947,8898.0
2015-06-02 14:10:00,67.4,67.4,67.33,67.34,14896.0,54.1027,54.1027,54.0466,54.0546,14896.0
2015-06-02 14:15:00,67.33,67.36,67.33,67.34,13814.0,54.0466,54.0706,54.0466,54.0546,13814.0
2015-06-02 14:20:00,67.34,67.36,67.34,67.34,25762.0,54.0546,54.0706,54.0546,54.0546,25762.0
2015-06-02 14:25:00,67.34,67.35,67.32,67.34,13159.0,54.0546,54.0626,54.0385,54.0546,13159.0
2015-06-02 14:30:00,67.33,67.36,67.33,67.35,17508.0,54.0466,54.0706,54.0466,54.0626,17508.0
2015-06-02 14:35:00,67.35,67.36,67.32,67.32,15827.0,54.0626,54.0706,54.0385,54.0385,15827.0
2015-06-02 14:40:00,67.33,67.33,67.3,67.31,23431.0,54.0466,54.0466,54.0225,54.0305,23431.0
2015-06-02 14:45:00,67.31,67.31,67.27,67.27,23856.0,54.0305,54.0305,53.9984,53.9984,23856.0
2015-06-02 14:50:00,67.26,67.27,67.24,67.26,17680.0,53.9904,53.9984,53.9743,53.9904,17680.0
2015-06-02 14:55:00,67.27,67.31,67.27,67.31,17956.0,53.9984,54.0305,53.9984,54.0305,17956.0
2015-06-02 15:00:00,67.3,67.31,67.24,67.25,28064.0,54.0225,54.0305,53.9743,53.9823,28064.0
2015-06-02 15:05:00,67.25,67.25,67.15,67.19,23831.0,53.9823,53.9823,53.9021,53.9342,23831.0
2015-06-02 15:10:00,67.19,67.24,67.19,67.21,34863.0,53.9342,53.9743,53.9342,53.9502,34863.0
2015-06-02 15:15:00,67.2,67.23,67.19,67.2,39033.0,53.9422,53.9663,53.9342,53.9422,39033.0
2015-06-02 15:20:00,67.2,67.22,67.18,67.2,31478.0,53.9422,53.9583,53.9261,53.9422,31478.0
2015-06-02 15:25:00,67.19,67.24,67.16,67.21,45228.0,53.9342,53.9743,53.9101,53.9502,45228.0
2015-06-02 15:30:00,67.21,67.24,67.18,67.22,35494.0,53.9502,53.9743,53.9261,53.9583,35494.0
2015-06-02 15:35:00,67.23,67.25,67.19,67.19,35043.0,53.9663,53.9823,53.9342,53.9342,35043.0
2015-06-02 15:40:00,67.18,67.22,67.18,67.19,33648.0,53.9261,53.9583,53.9261,53.9342,33648.0
2015-06-02 15:45:00,67.19,67.2,67.14,67.19,42439.0,53.9342,53.9422,53.894,53.9342,42439.0
2015-06-02 15:50:00,67.19,67.19,67.11,67.11,101674.0,53.9342,53.9342,53.87,53.87,101674.0
2015-06-02 15:55:00,67.12,67.15,67.11,67.13,114894.0,53.878,53.9021,53.87,53.886,114894.0
2015-06-03 09:30:00,67.34,67.55,67.16,67.2,32144.0,54.0546,54.2231,53.9101,53.9422,32144.0
2015-06-03 09:35:00,67.16,67.33,67.13,67.29,14851.0,53.9101,54.0466,53.886,54.0144,14851.0
2015-06-03 09:40:00,67.3,67.34,67.24,67.32,13512.0,54.0225,54.0546,53.9743,54.0385,13512.0
2015-06-03 09:45:00,67.29,67.33,67.24,67.24,9106.0,54.0144,54.0466,53.9743,53.9743,9106.0
2015-06-03 09:50:00,67.25,67.27,67.15,67.25,7751.0,53.9823,53.9984,53.9021,53.9823,7751.0
2015-06-03 09:55:00,67.25,67.27,67.21,67.27,8566.0,53.9823,53.9984,53.9502,53.9984,8566.0
2015-06-03 10:00:00,67.27,67.38,67.18,67.35,23030.0,53.9984,54.0867,53.9261,54.0626,23030.0
2015-06-03 10:05:00,67.36,67.38,67.26,67.37,12471.0,54.0706,54.0867,53.9904,54.0787,12471.0
2015-06-03 10:10:00,67.38,67.55,67.38,67.55,13167.0,54.0867,54.2231,54.0867,54.2231,13167.0
2015-06-03 10:15:00,67.58,67.59,67.49,67.51,10072.0,54.2472,54.2553,54.175,54.191,10072.0
2015-06-03 10:20:00,67.49,67.62,67.49,67.61,17284.0,54.175,54.2793,54.175,54.2713,17284.0
2015-06-03 10:25:00,67.62,67.63,67.58,67.63,11602.0,54.2793,54.2874,54.2472,54.2874,11602.0
2015-06-03 10:30:00,67.64,67.66,67.57,67.57,15168.0,54.2954,54.3114,54.2392,54.2392,15168.0
2015-06-03 10:35:00,67.57,67.57,67.52,67.55,22047.0,54.2392,54.2392,54.1991,54.2231,22047.0
2015-06-03 10:40:00,67.55,67.56,67.49,67.49,15580.0,54.2231,54.2312,54.175,54.175,15580.0
2015-06-03 10:45:00,67.49,67.52,67.48,67.51,12948.0,54.175,54.1991,54.167,54.191,12948.0
2015-06-03 10:50:00,67.5,67.51,67.48,67.51,10807.0,54.183,54.191,54.167,54.191,10807.0
2015-06-03 10:55:00,67.5,67.52,67.48,67.52,9294.0,54.183,54.1991,54.167,54.1991,9294.0
2015-06-03 11:00:00,67.52,67.59,67.52,67.55,10977.0,54.1991,54.2553,54.1991,54.2231,10977.0
2015-06-03 11:05:00,67.55,67.55,67.5,67.54,7078.0,54.2231,54.2231,54.183,54.2151,7078.0
2015-06-03 11:10:00,67.55,67.57,67.54,67.57,9048.0,54.2231,54.2392,54.2151,54.2392,9048.0
2015-06-03 11:15:00,67.57,67.64,67.56,67.63,16492.0,54.2392,54.2954,54.2312,54.2874,16492.0
2015-06-03 11:20:00,67.62,67.65,67.6,67.62,10435.0,54.2793,54.3034,54.2633,54.2793,10435.0
2015-06-03 11:25:00,67.62,67.62,67.57,67.6,18858.0,54.2793,54.2793,54.2392,54.2633,18858.0
2015-06-03 11:30:00,67.6,67.62,67.59,67.59,9546.0,54.2633,54.2793,54.2553,54.2553,9546.0
2015-06-03 11:35:00,67.6,67.62,67.57,67.58,17359.0,54.2633,54.2793,54.2392,54.2472,17359.0
2015-06-03 11:40:00,67.57,67.57,67.47,67.47,28856.0,54.2392,54.2392,54.1589,54.1589,28856.0
2015-06-03 11:45:00,67.47,67.48,67.41,67.43,15779.0,54.1589,54.167,54.1108,54.1268,15779.0
2015-06-03 11:50:00,67.42,67.43,67.37,67.41,14232.0,54.1188,54.1268,54.0787,54.1108,14232.0
2015-06-03 11:55:00,67.4,67.45,67.39,67.43,7844.0,54.1027,54.1429,54.0947,54.1268,7844.0
2015-06-03 12:00:00,67.43,67.46,67.42,67.46,14033.0,54.1268,54.1509,54.1188,54.1509,14033.0
2015-06-03 12:05:00,67.47,67.47,67.4,67.43,10282.0,54.1589,54.1589,54.1027,54.1268,10282.0
2015-06-03 12:10:00,67.42,67.44,67.35,67.36,11826.0,54.1188,54.1348,54.0626,54.0706,11826.0
2015-06-03 12:15:00,67.36,67.4,67.34,67.34,57410.0,54.0706,54.1027,54.0546,54.0546,57410.0
2015-06-03 12:20:00,67.34,67.36,67.31,67.31,9450.0,54.0546,54.0706,54.0305,54.0305,9450.0
2015-06-03 12:25:00,67.3,67.34,67.27,67.34,14204.0,54.0225,54.0546,53.9984,54.0546,14204.0
2015-06-03 12:30:00,67.35,67.38,67.32,67.33,8784.0,54.0626,54.0867,54.0385,54.0466,8784.0
2015-06-03 12:35:00,67.34,67.41,67.33,67.4,8766.0,54.0546,54.1108,54.0466,54.1027,8766.0
2015-06-03 12:40:00,67.41,67.41,67.37,67.37,7860.0,54.1108,54.1108,54.0787,54.0787,7860.0
2015-06-03 12:45:00,67.37,67.4,67.34,67.4,11102.0,54.0787,54.1027,54.0546,54.1027,11102.0
2015-06-03 12:50:00,67.41,67.49,67.38,67.48,32636.0,54.1108,54.175,54.0867,54.167,32636.0
2015-06-03 12:55:00,67.48,67.53,67.44,67.53,9926.0,54.167,54.2071,54.1348,54.2071,9926.0
2015-06-03 13:00:00,67.52,67.52,67.48,67.48,10931.0,54.1991,54.1991,54.167,54.167,10931.0
2015-06-03 13:05:00,67.48,67.52,67.48,67.5,10888.0,54.167,54.1991,54.167,54.183,10888.0
2015-06-03 13:10:00,67.51,67.58,67.51,67.56,8283.0,54.191,54.2472,54.191,54.2312,8283.0
2015-06-03 13:15:00,67.55,67.55,67.52,67.52,5438.0,54.2231,54.2231,54.1991,54.1991,5438.0
2015-06-03 13:20:00,67.52,67.53,67.47,67.48,11269.0,54.1991,54.2071,54.1589,54.167,11269.0
2015-06-03 13:25:00,67.49,67.51,67.49,67.5,8547.0,54.175,54.191,54.175,54.183,8547.0
2015-06-03 13:30:00,67.5,67.5,67.44,67.47,16164.0,54.183,54.183,54.1348,54.1589,16164.0
2015-06-03 13:35:00,67.47,67.54,67.47,67.51,15637.0,54.1589,54.2151,54.1589,54.191,15637.0
2015-06-03 13:40:00,67.52,67.56,67.51,67.53,16051.0,54.1991,54.2312,54.191,54.2071,16051.0
2015-06-03 13:45:00,67.53,67.55,67.51,67.53,8462.0,54.2071,54.2231,54.191,54.2071,8462.0
2015-06-03 13:50:00,67.54,67.57,67.53,67.57,9286.0,54.2151,54.2392,54.2071,54.2392,9286.0
2015-06-03 13:55:00,67.56,67.56,67.55,67.56,8530.0,54.2312,54.2312,54.2231,54.2312,8530.0
2015-06-03 14:00:00,67.56,67.61,67.55,67.61,23741.0,54.2312,54.2713,54.2231,54.2713,23741.0
2015-06-03 14:05:00,67.62,67.65,67.59,67.6,13203.0,54.2793,54.3034,54.2553,54.2633,13203.0
2015-06-03 14:10:00,67.59,67.7,67.58,67.7,35858.0,54.2553,54.3436,54.2472,54.3436,35858.0
2015-06-03 14:15:00,67.71,67.73,67.67,67.69,21758.0,54.3516,54.3676,54.3195,54.3355,21758.0
2015-06-03 14:20:00,67.69,67.73,67.66,67.72,21848.0,54.3355,54.3676,54.3114,54.3596,21848.0
2015-06-03 14:25:00,67.71,67.74,67.7,67.73,7107.0,54.3516,54.3757,54.3436,54.3676,7107.0
2015-06-03 14:30:00,67.74,67.75,67.7,67.71,18143.0,54.3757,54.3837,54.3436,54.3516,18143.0
2015-06-03 14:35:00,67.72,67.73,67.66,67.67,9483.0,54.3596,54.3676,54.3114,54.3195,9483.0
2015-06-03 14:40:00,67.67,67.7,67.66,67.7,19792.0,54.3195,54.3436,54.3114,54.3436,19792.0
2015-06-03 14:45:00,67.7,67.75,67.7,67.73,22583.0,54.3436,54.3837,54.3436,54.3676,22583.0
2015-06-03 14:50:00,67.73,67.75,67.72,67.73,15071.0,54.3676,54.3837,54.3596,54.3676,15071.0
2015-06-03 14:55:00,67.73,67.73,67.71,67.72,21332.0,54.3676,54.3676,54.3516,54.3596,21332.0
2015-06-03 15:00:00,67.71,67.75,67.71,67.72,18331.0,54.3516,54.3837,54.3516,54.3596,18331.0
2015-06-03 15:05:00,67.71,67.74,67.71,67.73,16372.0,54.3516,54.3757,54.3516,54.3676,16372.0
2015-06-03 15:10:00,67.73,67.78,67.72,67.76,27577.0,54.3676,54.4078,54.3596,54.3917,27577.0
2015-06-03 15:15:00,67.76,67.77,67.63,67.66,22713.0,54.3917,54.3997,54.2874,54.3114,22713.0
2015-06-03 15:20:00,67.65,67.65,67.63,67.65,19900.0,54.3034,54.3034,54.2874,54.3034,19900.0
2015-06-03 15:25:00,67.65,67.72,67.64,67.72,23366.0,54.3034,54.3596,54.2954,54.3596,23366.0
2015-06-03 15:30:00,67.72,67.74,67.71,67.72,20636.0,54.3596,54.3757,54.3516,54.3596,20636.0
2015-06-03 15:35:00,67.71,67.8,67.71,67.79,39810.0,54.3516,54.4238,54.3516,54.4158,39810.0
2015-06-03 15:40:00,67.78,67.81,67.74,67.76,55433.0,54.4078,54.4319,54.3757,54.3917,55433.0
2015-06-03 15:45:00,67.75,67.76,67.68,67.72,55489.0,54.3837,54.3917,54.3275,54.3596,55489.0
2015-06-03 15:50:00,67.72,67.75,67.71,67.74,47592.0,54.3596,54.3837,54.3516,54.3757,47592.0
2015-06-03 15:55:00,67.74,67.75,67.69,67.74,101786.0,54.3757,54.3837,54.3355,54.3757,101786.0
2015-06-04 09:30:00,67.38,67.67,67.34,67.51,49927.0,54.0867,54.3195,54.0546,54.191,49927.0
2015-06-04 09:35:00,67.54,67.68,67.46,67.54,30848.0,54.2151,54.3275,54.1509,54.2151,30848.0
2015-06-04 09:40:00,67.56,67.68,67.56,67.63,16566.0,54.2312,54.3275,54.2312,54.2874,16566.0
2015-06-04 09:45:00,67.6,67.62,67.54,67.57,27890.0,54.2633,54.2793,54.2151,54.2392,27890.0
2015-06-04 09:50:00,67.57,67.68,67.48,67.62,25706.0,54.2392,54.3275,54.167,54.2793,25706.0
2015-06-04 09:55:00,67.64,67.64,67.48,67.48,20830.0,54.2954,54.2954,54.167,54.167,20830.0
2015-06-04 10:00:00,67.48,67.53,67.46,67.51,33910.0,54.167,54.2071,54.1509,54.191,33910.0
2015-06-04 10:05:00,67.51,67.54,67.47,67.49,24431.0,54.191,54.2151,54.1589,54.175,24431.0
2015-06-04 10:10:00,67.49,67.55,67.45,67.49,36436.0,54.175,54.2231,54.1429,54.175,36436.0
2015-06-04 10:15:00,67.49,67.51,67.48,67.49,15274.0,54.175,54.191,54.167,54.175,15274.0
2015-06-04 10:20:00,67.48,67.5,67.38,67.39,20046.0,54.167,54.183,54.0867,54.0947,20046.0
2015-06-04 10:25:00,67.39,67.5,67.38,67.47,26173.0,54.0947,54.183,54.0867,54.1589,26173.0
2015-06-04 10:30:00,67.47,67.47,67.31,67.34,30174.0,54.1589,54.1589,54.0305,54.0546,30174.0
2015-06-04 10:35:00,67.34,67.35,67.26,67.3,33557.0,54.0546,54.0626,53.9904,54.0225,33557.0
2015-06-04 10:40:00,67.3,67.36,67.3,67.34,24602.0,54.0225,54.0706,54.0225,54.0546,24602.0
2015-06-04 10:45:00,67.33,67.37,67.28,67.37,11936.0,54.0466,54.0787,54.0064,54.0787,11936.0
2015-06-04 10:50:00,67.37,67.38,67.29,67.33,16130.0,54.0787,54.0867,54.0144,54.0466,16130.0
2015-06-04 10:55:00,67.34,67.35,67.29,67.29,17418.0,54.0546,54.0626,54.0144,54.0144,17418.0
2015-06-04 11:00:00,67.28,67.3,67.26,67.3,17347.0,54.0064,54.0225,53.9904,54.0225,17347.0
2015-06-04 11:05:00,67.29,67.29,67.17,67.22,18372.0,54.0144,54.0144,53.9181,53.9583,18372.0
2015-06-04 11:10:00,67.2,67.35,67.19,67.33,22243.0,53.9422,54.0626,53.9342,54.0466,22243.0
2015-06-04 11:15:00,67.32,67.32,67.25,67.28,13209.0,54.0385,54.0385,53.9823,54.0064,13209.0
2015-06-04 11:20:00,67.3,67.32,67.26,67.29,9519.0,54.0225,54.0385,53.9904,54.0144,9519.0
2015-06-04 11:25:00,67.29,67.31,67.2,67.2,42937.0,54.0144,54.0305,53.9422,53.9422,42937.0
2015-06-04 11:30:00,67.2,67.21,67.1,67.1,20262.0,53.9422,53.9502,53.8619,53.8619,20262.0
2015-06-04 11:35:00,67.11,67.11,67.03,67.04,40152.0,53.87,53.87,53.8057,53.8138,40152.0
2015-06-04 11:40:00,67.04,67.15,67.04,67.07,13575.0,53.8138,53.9021,53.8138,53.8378,13575.0
2015-06-04 11:45:00,67.07,67.07,66.99,67.03,22198.0,53.8378,53.8378,53.7736,53.8057,22198.0
2015-06-04 11:50:00,67.03,67.1,67.02,67.07,9361.0,53.8057,53.8619,53.7977,53.8378,9361.0
2015-06-04 11:55:00,67.09,67.1,67.01,67.06,12822.0,53.8539,53.8619,53.7897,53.8298,12822.0
2015-06-04 12:00:00,67.06,67.09,67.04,67.08,13398.0,53.8298,53.8539,53.8138,53.8459,13398.0
2015-06-04 12:05:00,67.08,67.15,67.07,67.14,10594.0,53.8459,53.9021,53.8378,53.894,10594.0
2015-06-04 12:10:00,67.14,67.14,67.09,67.11,28002.0,53.894,53.894,53.8539,53.87,28002.0
2015-06-04 12:15:00,67.11,67.15,67.1,67.13,16258.0,53.87,53.9021,53.8619,53.886,16258.0
2015-06-04 12:20:00,67.13,67.16,67.09,67.16,8972.0,53.886,53.9101,53.8539,53.9101,8972.0
2015-06-04 12:25:00,67.16,67.22,67.16,67.22,15479.0,53.9101,53.9583,53.9101,53.9583,15479.0
2015-06-04 12:30:00,67.21,67.28,67.18,67.28,22175.0,53.9502,54.0064,53.9261,54.0064,22175.0
2015-06-04 12:35:00,67.29,67.3,67.21,67.24,9353.0,54.0144,54.0225,53.9502,53.9743,9353.0
2015-06-04 12:40:00,67.24,67.24,67.18,67.2,12227.0,53.9743,53.9743,53.9261,53.9422,12227.0
2015-06-04 12:45:00,67.2,67.24,67.19,67.22,15142.0,53.9422,53.9743,53.9342,53.9583,15142.0
2015-06-04 12:50:00,67.23,67.23,67.16,67.19,9060.0,53.9663,53.9663,53.9101,53.9342,9060.0
2015-06-04 12:55:00,67.19,67.21,67.11,67.14,17488.0,53.9342,53.9502,53.87,53.894,17488.0
2015-06-04 13:00:00,67.13,67.13,67.04,67.08,24559.0,53.886,53.886,53.8138,53.8459,24559.0
2015-06-04 13:05:00,67.09,67.1,67.0,67.03,13793.0,53.8539,53.8619,53.7817,53.8057,13793.0
2015-06-04 13:10:00,67.03,67.11,67.03,67.07,11267.0,53.8057,53.87,53.8057,53.8378,11267.0
2015-06-04 13:15:00,67.07,67.08,67.01,67.04,37474.0,53.8378,53.8459,53.7897,53.8138,37474.0
2015-06-04 13:20:00,67.04,67.05,67.0,67.05,14175.0,53.8138,53.8218,53.7817,53.8218,14175.0
2015-06-04 13:25:00,67.04,67.05,67.0,67.02,16535.0,53.8138,53.8218,53.7817,53.7977,16535.0
2015-06-04 13:30:00,67.02,67.04,66.99,67.02,29388.0,53.7977,53.8138,53.7736,53.7977,29388.0
2015-06-04 13:35:00,67.03,67.07,66.99,67.07,29122.0,53.8057,53.8378,53.7736,53.8378,29122.0
2015-06-04 13:40:00,67.07,67.09,67.03,67.06,11489.0,53.8378,53.8539,53.8057,53.8298,11489.0
2015-06-04 13:45:00,67.06,67.06,67.0,67.01,38732.0,53.8298,53.8298,53.7817,53.7897,38732.0
2015-06-04 13:50:00,67.0,67.1,67.0,67.09,12912.0,53.7817,53.8619,53.7817,53.8539,12912.0
2015-06-04 13:55:00,67.09,67.09,67.05,67.08,9388.0,53.8539,53.8539,53.8218,53.8459,9388.0
2015-06-04 14:00:00,67.08,67.15,67.06,67.15,25596.0,53.8459,53.9021,53.8298,53.9021,25596.0
2015-06-04 14:05:00,67.15,67.16,67.06,67.07,12504.0,53.9021,53.9101,53.8298,53.8378,12504.0
2015-06-04 14:10:00,67.08,67.18,67.05,67.16,13914.0,53.8459,53.9261,53.8218,53.9101,13914.0
2015-06-04 14:15:00,67.17,67.17,67.11,67.12,11930.0,53.9181,53.9181,53.87,53.878,11930.0
2015-06-04 14:20:00,67.12,67.16,67.11,67.15,11789.0,53.878,53.9101,53.87,53.9021,11789.0
2015-06-04 14:25:00,67.15,67.17,67.09,67.09,21717.0,53.9021,53.9181,53.8539,53.8539,21717.0
2015-06-04 14:30:00,67.09,67.11,67.06,67.09,12422.0,53.8539,53.87,53.8298,53.8539,12422.0
2015-06-04 14:35:00,67.08,67.1,67.04,67.08,11233.0,53.8459,53.8619,53.8138,53.8459,11233.0
2015-06-04 14:40:00,67.08,67.13,67.05,67.11,13748.0,53.8459,53.886,53.8218,53.87,13748.0
2015-06-04 14:45:00,67.12,67.13,67.07,67.09,17111.0,53.878,53.886,53.8378,53.8539,17111.0
2015-06-04 14:50:00,67.09,67.12,67.05,67.1,13511.0,53.8539,53.878,53.8218,53.8619,13511.0
2015-06-04 14:55:00,67.09,67.15,67.07,67.12,20093.0,53.8539,53.9021,53.8378,53.878,20093.0
2015-06-04 15:00:00,67.13,67.23,67.13,67.23,32547.0,53.886,53.9663,53.886,53.9663,32547.0
2015-06-04 15:05:00,67.22,67.24,67.17,67.22,50735.0,53.9583,53.9743,53.9181,53.9583,50735.0
2015-06-04 15:10:00,67.23,67.23,67.18,67.19,27075.0,53.9663,53.9663,53.9261,53.9342,27075.0
2015-06-04 15:15:00,67.19,67.19,67.1,67.13,24272.0,53.9342,53.9342,53.8619,53.886,24272.0
2015-06-04 15:20:00,67.12,67.12,67.08,67.09,17779.0,53.878,53.878,53.8459,53.8539,17779.0
2015-06-04 15:25:00,67.1,67.16,67.09,67.13,18428.0,53.8619,53.9101,53.8539,53.886,18428.0
2015-06-04 15:30:00,67.13,67.14,67.07,67.1,28715.0,53.886,53.894,53.8378,53.8619,28715.0
2015-06-04 15:35:00,67.11,67.11,67.06,67.09,36021.0,53.87,53.87,53.8298,53.8539,36021.0
2015-06-04 15:40:00,67.1,67.13,67.08,67.1,24188.0,53.8619,53.886,53.8459,53.8619,24188.0
2015-06-04 15:45:00,67.1,67.11,67.06,67.06,35400.0,53.8619,53.87,53.8298,53.8298,35400.0
2015-06-04 15:50:00,67.06,67.07,66.96,66.97,99649.0,53.8298,53.8378,53.7495,53.7576,99649.0
2015-06-04 15:55:00,66.96,67.06,66.95,67.05,187947.0,53.7495,53.8298,53.7415,53.8218,187947.0
2015-06-05 09:30:00,67.41,67.65,67.12,67.17,59055.0,54.1108,54.3034,53.878,53.9181,59055.0
2015-06-05 09:35:00,67.17,67.17,66.95,66.96,30054.0,53.9181,53.9181,53.7415,53.7495,30054.0
2015-06-05 09:40:00,66.95,66.97,66.84,66.95,16951.0,53.7415,53.7576,53.6532,53.7415,16951.0
2015-06-05 09:45:00,66.96,67.02,66.78,66.85,20075.0,53.7495,53.7977,53.6051,53.6612,20075.0
2015-06-05 09:50:00,66.83,66.98,66.81,66.91,15897.0,53.6452,53.7656,53.6291,53.7094,15897.0
2015-06-05 09:55:00,66.9,66.9,66.8,66.82,24451.0,53.7014,53.7014,53.6211,53.6372,24451.0
2015-06-05 10:00:00,66.82,67.1,66.81,67.03,23722.0,53.6372,53.8619,53.6291,53.8057,23722.0
2015-06-05 10:05:00,67.02,67.07,66.91,66.93,13954.0,53.7977,53.8378,53.7094,53.7255,13954.0
2015-06-05 10:10:00,66.92,66.92,66.8,66.81,15495.0,53.7174,53.7174,53.6211,53.6291,15495.0
2015-06-05 10:15:00,66.82,66.89,66.81,66.86,11915.0,53.6372,53.6934,53.6291,53.6693,11915.0
2015-06-05 10:20:00,66.86,66.97,66.86,66.96,11391.0,53.6693,53.7576,53.6693,53.7495,11391.0
2015-06-05 10:25:00,66.98,66.98,66.94,66.96,11877.0,53.7656,53.7656,53.7335,53.7495,11877.0
2015-06-05 10:30:00,66.98,67.04,66.96,67.04,13737.0,53.7656,53.8138,53.7495,53.8138,13737.0
2015-06-05 10:35:00,67.04,67.05,67.0,67.0,24587.0,53.8138,53.8218,53.7817,53.7817,24587.0
2015-06-05 10:40:00,67.01,67.03,66.91,66.92,19174.0,53.7897,53.8057,53.7094,53.7174,19174.0
2015-06-05 10:45:00,66.92,66.92,66.79,66.81,12502.0,53.7174,53.7174,53.6131,53.6291,12502.0
2015-06-05 10:50:00,66.81,66.81,66.72,66.73,13477.0,53.6291,53.6291,53.5569,53.5649,13477.0
2015-06-05 10:55:00,66.74,66.81,66.72,66.81,18458.0,53.573,53.6291,53.5569,53.6291,18458.0
2015-06-05 11:00:00,66.81,66.84,66.79,66.83,10372.0,53.6291,53.6532,53.6131,53.6452,10372.0
2015-06-05 11:05:00,66.84,66.84,66.74,66.74,15506.0,53.6532,53.6532,53.573,53.573,15506.0
2015-06-05 11:10:00,66.74,66.76,66.71,66.72,10634.0,53.573,53.589,53.5489,53.5569,10634.0
2015-06-05 11:15:00,66.72,66.77,66.71,66.74,20063.0,53.5569,53.597,53.5489,53.573,20063.0
2015-06-05 11:20:00,66.75,66.79,66.73,66.78,36185.0,53.581,53.6131,53.5649,53.6051,36185.0
2015-06-05 11:25:00,66.77,66.87,66.77,66.85,32626.0,53.597,53.6773,53.597,53.6612,32626.0
2015-06-05 11:30:00,66.87,66.87,66.8,66.8,9178.0,53.6773,53.6773,53.6211,53.6211,9178.0
2015-06-05 11:35:00,66.81,66.83,66.8,66.81,11438.0,53.6291,53.6452,53.6211,53.6291,11438.0
2015-06-05 11:40:00,66.81,66.85,66.8,66.83,12908.0,53.6291,53.6612,53.6211,53.6452,12908.0
2015-06-05 11:45:00,66.83,66.85,66.8,66.84,12631.0,53.6452,53.6612,53.6211,53.6532,12631.0
2015-06-05 11:50:00,66.83,66.87,66.83,66.86,9365.0,53.6452,53.6773,53.6452,53.6693,9365.0
2015-06-05 11:55:00,66.85,66.87,66.78,66.78,15611.0,53.6612,53.6773,53.6051,53.6051,15611.0
2015-06-05 12:00:00,66.79,66.79,66.71,66.72,26564.0,53.6131,53.6131,53.5489,53.5569,26564.0
2015-06-05 12:05:00,66.72,66.73,66.63,66.65,37976.0,53.5569,53.5649,53.4847,53.5007,37976.0
2015-06-05 12:10:00,66.66,66.72,66.66,66.7,6891.0,53.5087,53.5569,53.5087,53.5408,6891.0
2015-06-05 12:15:00,66.7,66.71,66.67,66.7,4680.0,53.5408,53.5489,53.5168,53.5408,4680.0
2015-06-05 12:20:00,66.71,66.72,66.61,66.63,9612.0,53.5489,53.5569,53.4686,53.4847,9612.0
2015-06-05 12:25:00,66.63,66.65,66.59,66.61,12903.0,53.4847,53.5007,53.4525,53.4686,12903.0
2015-06-05 12:30:00,66.61,66.65,66.58,66.64,6317.0,53.4686,53.5007,53.4445,53.4927,6317.0
2015-06-05 12:35:00,66.65,66.65,66.61,66.62,11144.0,53.5007,53.5007,53.4686,53.4766,11144.0
2015-06-05 12:40:00,66.62,66.69,66.59,66.65,20655.0,53.4766,53.5328,53.4525,53.5007,20655.0
2015-06-05 12:45:00,66.64,66.65,66.63,66.64,5821.0,53.4927,53.5007,53.4847,53.4927,5821.0
2015-06-05 12:50:00,66.64,66.74,66.64,66.73,8100.0,53.4927,53.573,53.4927,53.5649,8100.0
2015-06-05 12:55:00,66.73,66.74,66.72,66.73,6421.0,53.5649,53.573,53.5569,53.5649,6421.0
2015-06-05 13:00:00,66.73,66.74,66.71,66.72,7201.0,53.5649,53.573,53.5489,53.5569,7201.0
2015-06-05 13:05:00,66.71,66.77,66.71,66.74,8021.0,53.5489,53.597,53.5489,53.573,8021.0
2015-06-05 13:10:00,66.74,66.75,66.7,66.7,4081.0,53.573,53.581,53.5408,53.5408,4081.0
2015-06-05 13:15:00,66.71,66.72,66.67,66.71,8622.0,53.5489,53.5569,53.5168,53.5489,8622.0
2015-06-05 13:20:00,66.74,66.74,66.7,66.7,4617.0,53.573,53.573,53.5408,53.5408,4617.0
2015-06-05 13:25:00,66.7,66.7,66.66,66.67,11238.0,53.5408,53.5408,53.5087,53.5168,11238.0
2015-06-05 13:30:00,66.68,66.69,66.64,66.66,16625.0,53.5248,53.5328,53.4927,53.5087,16625.0
2015-06-05 13:35:00,66.66,66.67,66.61,66.62,14232.0,53.5087,53.5168,53.4686,53.4766,14232.0
2015-06-05 13:40:00,66.61,66.62,66.59,66.6,13611.0,53.4686,53.4766,53.4525,53.4606,13611.0
2015-06-05 13:45:00,66.59,66.6,66.57,66.57,8700.0,53.4525,53.4606,53.4365,53.4365,8700.0
2015-06-05 13:50:00,66.58,66.62,66.57,66.62,18004.0,53.4445,53.4766,53.4365,53.4766,18004.0
2015-06-05 13:55:00,66.61,66.66,66.61,66.61,26640.0,53.4686,53.5087,53.4686,53.4686,26640.0
2015-06-05 14:00:00,66.62,66.65,66.61,66.64,12975.0,53.4766,53.5007,53.4686,53.4927,12975.0
2015-06-05 14:05:00,66.64,66.66,66.64,66.65,12140.0,53.4927,53.5087,53.4927,53.5007,12140.0
2015-06-05 14:10:00,66.64,66.64,66.61,66.62,12772.0,53.4927,53.4927,53.4686,53.4766,12772.0
2015-06-05 14:15:00,66.61,66.67,66.61,66.67,11964.0,53.4686,53.5168,53.4686,53.5168,11964.0
2015-06-05 14:20:00,66.67,66.68,66.63,66.63,8607.0,53.5168,53.5248,53.4847,53.4847,8607.0
2015-06-05 14:25:00,66.63,66.63,66.6,66.61,9122.0,53.4847,53.4847,53.4606,53.4686,9122.0
2015-06-05 14:30:00,66.62,66.64,66.61,66.62,21653.0,53.4766,53.4927,53.4686,53.4766,21653.0
2015-06-05 14:35:00,66.62,66.65,66.61,66.63,10246.0,53.4766,53.5007,53.4686,53.4847,10246.0
2015-06-05 14:40:00,66.63,66.64,66.58,66.59,15283.0,53.4847,53.4927,53.4445,53.4525,15283.0
2015-06-05 14:45:00,66.59,66.59,66.54,66.58,14117.0,53.4525,53.4525,53.4124,53.4445,14117.0
2015-06-05 14:50:00,66.57,66.66,66.57,66.66,14796.0,53.4365,53.5087,53.4365,53.5087,14796.0
2015-06-05 14:55:00,66.66,66.67,66.62,66.62,17303.0,53.5087,53.5168,53.4766,53.4766,17303.0
2015-06-05 15:00:00,66.63,66.69,66.62,66.65,23240.0,53.4847,53.5328,53.4766,53.5007,23240.0
2015-06-05 15:05:00,66.64,66.64,66.58,66.59,35678.0,53.4927,53.4927,53.4445,53.4525,35678.0
2015-06-05 15:10:00,66.6,66.61,66.57,66.58,21230.0,53.4606,53.4686,53.4365,53.4445,21230.0
2015-06-05 15:15:00,66.59,66.59,66.53,66.53,33016.0,53.4525,53.4525,53.4044,53.4044,33016.0
2015-06-05 15:20:00,66.52,66.57,66.51,66.56,21319.0,53.3964,53.4365,53.3883,53.4285,21319.0
2015-06-05 15:25:00,66.55,66.56,66.51,66.51,20411.0,53.4204,53.4285,53.3883,53.3883,20411.0
2015-06-05 15:30:00,66.52,66.58,66.51,66.58,37200.0,53.3964,53.4445,53.3883,53.4445,37200.0
2015-06-05 15:35:00,66.57,66.57,66.48,66.48,40694.0,53.4365,53.4365,53.3642,53.3642,40694.0
2015-06-05 15:40:00,66.48,66.52,66.46,66.49,32459.0,53.3642,53.3964,53.3482,53.3723,32459.0
2015-06-05 15:45:00,66.49,66.53,66.47,66.53,38194.0,53.3723,53.4044,53.3562,53.4044,38194.0
2015-06-05 15:50:00,66.52,66.53,66.46,66.48,44017.0,53.3964,53.4044,53.3482,53.3642,44017.0
2015-06-05 15:55:00,66.48,66.52,66.48,66.5,102801.0,53.3642,53.3964,53.3642,53.3803,102801.0
2015-06-08 09:30:00,66.55,66.6,66.44,66.55,40740.0,53.4204,53.4606,53.3321,53.4204,40740.0
2015-06-08 09:35:00,66.54,66.79,66.54,66.78,28567.0,53.4124,53.6131,53.4124,53.6051,28567.0
2015-06-08 09:40:00,66.75,66.77,66.61,66.63,14407.0,53.581,53.597,53.4686,53.4847,14407.0
2015-06-08 09:45:00,66.61,66.7,66.61,66.66,18442.0,53.4686,53.5408,53.4686,53.5087,18442.0
2015-06-08 09:50:00,66.66,66.67,66.55,66.59,16843.0,53.5087,53.5168,53.4204,53.4525,16843.0
2015-06-08 09:55:00,66.58,66.64,66.56,66.62,11404.0,53.4445,53.4927,53.4285,53.4766,11404.0
2015-06-08 10:00:00,66.62,66.64,66.55,66.64,13182.0,53.4766,53.4927,53.4204,53.4927,13182.0
2015-06-08 10:05:00,66.64,66.67,66.61,66.63,10353.0,53.4927,53.5168,53.4686,53.4847,10353.0
2015-06-08 10:10:00,66.63,66.67,66.6,66.61,11536.0,53.4847,53.5168,53.4606,53.4686,11536.0
2015-06-08 10:15:00,66.61,66.63,66.58,66.62,22770.0,53.4686,53.4847,53.4445,53.4766,22770.0
2015-06-08 10:20:00,66.62,66.72,66.6,66.71,17924.0,53.4766,53.5569,53.4606,53.5489,17924.0
2015-06-08 10:25:00,66.7,66.73,66.65,66.65,7853.0,53.5408,53.5649,53.5007,53.5007,7853.0
2015-06-08 10:30:00,66.66,66.71,66.63,66.64,19001.0,53.5087,53.5489,53.4847,53.4927,19001.0
2015-06-08 10:35:00,66.65,66.67,66.58,66.58,22376.0,53.5007,53.5168,53.4445,53.4445,22376.0
2015-06-08 10:40:00,66.59,66.64,66.56,66.58,11698.0,53.4525,53.4927,53.4285,53.4445,11698.0
2015-06-08 10:45:00,66.58,66.65,66.56,66.62,22567.0,53.4445,53.5007,53.4285,53.4766,22567.0
2015-06-08 10:50:00,66.64,66.64,66.57,66.57,11317.0,53.4927,53.4927,53.4365,53.4365,11317.0
2015-06-08 10:55:00,66.57,66.57,66.49,66.5,20173.0,53.4365,53.4365,53.3723,53.3803,20173.0
2015-06-08 11:00:00,66.49,66.49,66.45,66.45,10263.0,53.3723,53.3723,53.3402,53.3402,10263.0
2015-06-08 11:05:00,66.44,66.48,66.41,66.42,17492.0,53.3321,53.3642,53.3081,53.3161,17492.0
2015-06-08 11:10:00,66.42,66.44,66.37,66.4,13055.0,53.3161,53.3321,53.2759,53.3,13055.0
2015-06-08 11:15:00,66.4,66.41,66.36,66.39,12858.0,53.3,53.3081,53.2679,53.292,12858.0
2015-06-08 11:20:00,66.39,66.46,66.38,66.39,19911.0,53.292,53.3482,53.284,53.292,19911.0
2015-06-08 11:25:00,66.4,66.4,66.28,66.3,59206.0,53.3,53.3,53.2037,53.2198,59206.0
2015-06-08 11:30:00,66.29,66.31,66.26,66.28,37127.0,53.2117,53.2278,53.1876,53.2037,37127.0
2015-06-08 11:35:00,66.28,66.32,66.27,66.28,23596.0,53.2037,53.2358,53.1957,53.2037,23596.0
2015-06-08 11:40:00,66.28,66.34,66.26,66.32,13249.0,53.2037,53.2519,53.1876,53.2358,13249.0
2015-06-08 11:45:00,66.33,66.33,66.2,66.22,33241.0,53.2438,53.2438,53.1395,53.1555,33241.0
2015-06-08 11:50:00,66.23,66.23,66.19,66.23,26924.0,53.1636,53.1636,53.1315,53.1636,26924.0
2015-06-08 11:55:00,66.24,66.26,66.23,66.25,8273.0,53.1716,53.1876,53.1636,53.1796,8273.0
2015-06-08 12:00:00,66.26,66.27,66.23,66.25,21609.0,53.1876,53.1957,53.1636,53.1796,21609.0
2015-06-08 12:05:00,66.25,66.27,66.23,66.24,16965.0,53.1796,53.1957,53.1636,53.1716,16965.0
2015-06-08 12:10:00,66.23,66.24,66.2,66.2,10724.0,53.1636,53.1716,53.1395,53.1395,10724.0
2015-06-08 12:15:00,66.2,66.24,66.2,66.22,11816.0,53.1395,53.1716,53.1395,53.1555,11816.0
2015-06-08 12:20:00,66.23,66.24,66.19,66.24,19295.0,53.1636,53.1716,53.1315,53.1716,19295.0
2015-06-08 12:25:00,66.24,66.26,66.23,66.23,12496.0,53.1716,53.1876,53.1636,53.1636,12496.0
2015-06-08 12:30:00,66.22,66.26,66.22,66.25,10129.0,53.1555,53.1876,53.1555,53.1796,10129.0
2015-06-08 12:35:00,66.25,66.27,66.24,66.24,9629.0,53.1796,53.1957,53.1716,53.1716,9629.0
2015-06-08 12:40:00,66.25,66.25,66.2,66.2,14116.0,53.1796,53.1796,53.1395,53.1395,14116.0
2015-06-08 12:45:00,66.21,66.21,66.18,66.19,7762.0,53.1475,53.1475,53.1234,53.1315,7762.0
2015-06-08 12:50:00,66.19,66.2,66.17,66.17,8391.0,53.1315,53.1395,53.1154,53.1154,8391.0
2015-06-08 12:55:00,66.17,66.18,66.14,66.18,11323.0,53.1154,53.1234,53.0913,53.1234,11323.0
2015-06-08 13:00:00,66.17,66.2,66.15,66.2,6316.0,53.1154,53.1395,53.0994,53.1395,6316.0
2015-06-08 13:05:00,66.21,66.21,66.15,66.17,8170.0,53.1475,53.1475,53.0994,53.1154,8170.0
2015-06-08 13:10:00,66.17,66.21,66.17,66.19,9578.0,53.1154,53.1475,53.1154,53.1315,9578.0
2015-06-08 13:15:00,66.19,66.23,66.19,66.22,7538.0,53.1315,53.1636,53.1315,53.1555,7538.0
2015-06-08 13:20:00,66.22,66.25,66.2,66.21,16639.0,53.1555,53.1796,53.1395,53.1475,16639.0
2015-06-08 13:25:00,66.21,66.22,66.19,66.19,10229.0,53.1475,53.1555,53.1315,53.1315,10229.0
2015-06-08 13:30:00,66.19,66.19,66.15,66.18,16887.0,53.1315,53.1315,53.0994,53.1234,16887.0
2015-06-08 13:35:00,66.17,66.18,66.14,66.16,12280.0,53.1154,53.1234,53.0913,53.1074,12280.0
2015-06-08 13:40:00,66.17,66.19,66.16,66.18,6484.0,53.1154,53.1315,53.1074,53.1234,6484.0
2015-06-08 13:45:00,66.18,66.19,66.17,66.18,5199.0,53.1234,53.1315,53.1154,53.1234,5199.0
2015-06-08 13:50:00,66.18,66.19,66.16,66.18,14152.0,53.1234,53.1315,53.1074,53.1234,14152.0
2015-06-08 13:55:00,66.18,66.23,66.18,66.2,9805.0,53.1234,53.1636,53.1234,53.1395,9805.0
2015-06-08 14:00:00,66.21,66.21,66.18,66.19,13750.0,53.1475,53.1475,53.1234,53.1315,13750.0
2015-06-08 14:05:00,66.19,66.19,66.14,66.14,15053.0,53.1315,53.1315,53.0913,53.0913,15053.0
2015-06-08 14:10:00,66.15,66.17,66.14,66.16,7725.0,53.0994,53.1154,53.0913,53.1074,7725.0
2015-06-08 14:15:00,66.16,66.16,66.11,66.14,11182.0,53.1074,53.1074,53.0672,53.0913,11182.0
2015-06-08 14:20:00,66.14,66.14,66.09,66.12,15309.0,53.0913,53.0913,53.0512,53.0753,15309.0
2015-06-08 14:25:00,66.12,66.18,66.12,66.18,15244.0,53.0753,53.1234,53.0753,53.1234,15244.0
2015-06-08 14:30:00,66.2,66.28,66.2,66.28,16381.0,53.1395,53.2037,53.1395,53.2037,16381.0
2015-06-08 14:35:00,66.3,66.33,66.29,66.3,22364.0,53.2198,53.2438,53.2117,53.2198,22364.0
2015-06-08 14:40:00,66.3,66.33,66.29,66.31,29402.0,53.2198,53.2438,53.2117,53.2278,29402.0
2015-06-08 14:45:00,66.3,66.33,66.3,66.31,12023.0,53.2198,53.2438,53.2198,53.2278,12023.0
2015-06-08 14:50:00,66.3,66.34,66.26,66.27,24250.0,53.2198,53.2519,53.1876,53.1957,24250.0
2015-06-08 14:55:00,66.27,66.27,66.21,66.22,15289.0,53.1957,53.1957,53.1475,53.1555,15289.0
2015-06-08 15:00:00,66.21,66.23,66.15,66.16,29233.0,53.1475,53.1636,53.0994,53.1074,29233.0
2015-06-08 15:05:00,66.16,66.19,66.14,66.14,24178.0,53.1074,53.1315,53.0913,53.0913,24178.0
2015-06-08 15:10:00,66.14,66.15,66.11,66.13,24539.0,53.0913,53.0994,53.0672,53.0833,24539.0
2015-06-08 15:15:00,66.14,66.15,66.09,66.1,24220.0,53.0913,53.0994,53.0512,53.0592,24220.0
2015-06-08 15:20:00,66.1,66.12,66.04,66.04,36661.0,53.0592,53.0753,53.0111,53.0111,36661.0
2015-06-08 15:25:00,66.05,66.08,66.04,66.05,34628.0,53.0191,53.0432,53.0111,53.0191,34628.0
2015-06-08 15:30:00,66.05,66.07,65.98,66.01,64250.0,53.0191,53.0351,52.9629,52.987,64250.0
2015-06-08 15:35:00,66.0,66.0,65.94,65.95,44211.0,52.9789,52.9789,52.9308,52.9388,44211.0
2015-06-08 15:40:00,65.95,65.96,65.91,65.91,48529.0,52.9388,52.9468,52.9067,52.9067,48529.0
2015-06-08 15:45:00,65.91,65.95,65.86,65.86,65336.0,52.9067,52.9388,52.8666,52.8666,65336.0
2015-06-08 15:50:00,65.87,65.9,65.81,65.81,108943.0,52.8746,52.8987,52.8264,52.8264,108943.0
2015-06-08 15:55:00,65.81,65.86,65.8,65.82,126304.0,52.8264,52.8666,52.8184,52.8345,126304.0
2015-06-09 09:30:00,65.82,66.16,65.77,66.01,34479.0,52.8345,53.1074,52.7943,52.987,34479.0
2015-06-09 09:35:00,66.01,66.01,65.82,65.91,16172.0,52.987,52.987,52.8345,52.9067,16172.0
2015-06-09 09:40:00,65.87,65.92,65.76,65.77,16236.0,52.8746,52.9147,52.7863,52.7943,16236.0
2015-06-09 09:45:00,65.77,65.78,65.6,65.71,30236.0,52.7943,52.8023,52.6579,52.7462,30236.0
2015-06-09 09:50:00,65.71,65.74,65.63,65.68,19420.0,52.7462,52.7702,52.6819,52.7221,19420.0
2015-06-09 09:55:00,65.69,65.77,65.65,65.75,16116.0,52.7301,52.7943,52.698,52.7783,16116.0
2015-06-09 10:00:00,65.75,65.78,65.67,65.71,12309.0,52.7783,52.8023,52.714,52.7462,12309.0
2015-06-09 10:05:00,65.7,65.91,65.69,65.91,11804.0,52.7381,52.9067,52.7301,52.9067,11804.0
2015-06-09 10:10:00,65.9,65.95,65.89,65.9,15180.0,52.8987,52.9388,52.8906,52.8987,15180.0
2015-06-09 10:15:00,65.89,65.91,65.82,65.83,11589.0,52.8906,52.9067,52.8345,52.8425,11589.0
2015-06-09 10:20:00,65.84,65.92,65.81,65.84,9544.0,52.8505,52.9147,52.8264,52.8505,9544.0
2015-06-09 10:25:00,65.83,65.85,65.75,65.75,12859.0,52.8425,52.8585,52.7783,52.7783,12859.0
2015-06-09 10:30:00,65.75,65.78,65.69,65.77,16898.0,52.7783,52.8023,52.7301,52.7943,16898.0
2015-06-09 10:35:00,65.79,65.84,65.79,65.84,12078.0,52.8104,52.8505,52.8104,52.8505,12078.0
2015-06-09 10:40:00,65.83,65.92,65.83,65.88,16365.0,52.8425,52.9147,52.8425,52.8826,16365.0
2015-06-09 10:45:00,65.89,65.89,65.83,65.86,11367.0,52.8906,52.8906,52.8425,52.8666,11367.0
2015-06-09 10:50:00,65.86,65.92,65.85,65.91,15688.0,52.8666,52.9147,52.8585,52.9067,15688.0
2015-06-09 10:55:00,65.92,65.98,65.9,65.96,16332.0,52.9147,52.9629,52.8987,52.9468,16332.0
2015-06-09 11:00:00,65.95,66.0,65.94,65.95,12394.0,52.9388,52.9789,52.9308,52.9388,12394.0
2015-06-09 11:05:00,65.95,66.0,65.94,65.96,69427.0,52.9388,52.9789,52.9308,52.9468,69427.0
2015-06-09 11:10:00,65.97,65.99,65.95,65.95,15791.0,52.9549,52.9709,52.9388,52.9388,15791.0
2015-06-09 11:15:00,65.95,65.96,65.9,65.92,14583.0,52.9388,52.9468,52.8987,52.9147,14583.0
2015-06-09 11:20:00,65.92,65.94,65.9,65.92,14764.0,52.9147,52.9308,52.8987,52.9147,14764.0
2015-06-09 11:25:00,65.92,65.96,65.88,65.96,13967.0,52.9147,52.9468,52.8826,52.9468,13967.0
2015-06-09 11:30:00,65.96,66.04,65.96,66.0,15105.0,52.9468,53.0111,52.9468,52.9789,15105.0
2015-06-09 11:35:00,65.99,66.01,65.98,66.01,8598.0,52.9709,52.987,52.9629,52.987,8598.0
2015-06-09 11:40:00,66.01,66.04,65.99,66.03,13340.0,52.987,53.0111,52.9709,53.003,13340.0
2015-06-09 11:45:00,66.03,66.04,65.97,65.98,16027.0,53.003,53.0111,52.9549,52.9629,16027.0
2015-06-09 11:50:00,65.98,65.98,65.94,65.94,18796.0,52.9629,52.9629,52.9308,52.9308,18796.0
2015-06-09 11:55:00,65.94,66.0,65.94,66.0,15793.0,52.9308,52.9789,52.9308,52.9789,15793.0
2015-06-09 12:00:00,66.01,66.04,66.01,66.03,16933.0,52.987,53.0111,52.987,53.003,16933.0
2015-06-09 12:05:00,66.03,66.06,66.02,66.04,10676.0,53.003,53.0271,52.995,53.0111,10676.0
2015-06-09 12:10:00,66.03,66.05,66.01,66.04,7845.0,53.003,53.0191,52.987,53.0111,7845.0
2015-06-09 12:15:00,66.05,66.06,66.02,66.02,13582.0,53.0191,53.0271,52.995,52.995,13582.0
2015-06-09 12:20:00,66.03,66.05,66.01,66.05,10083.0,53.003,53.0191,52.987,53.0191,10083.0
2015-06-09 12:25:00,66.05,66.08,66.04,66.08,11332.0,53.0191,53.0432,53.0111,53.0432,11332.0
2015-06-09 12:30:00,66.08,66.12,66.08,66.12,11242.0,53.0432,53.0753,53.0432,53.0753,11242.0
2015-06-09 12:35:00,66.12,66.15,66.1,66.13,16744.0,53.0753,53.0994,53.0592,53.0833,16744.0
2015-06-09 12:40:00,66.13,66.19,66.13,66.17,8176.0,53.0833,53.1315,53.0833,53.1154,8176.0
2015-06-09 12:45:00,66.16,66.17,66.11,66.16,15253.0,53.1074,53.1154,53.0672,53.1074,15253.0
2015-06-09 12:50:00,66.17,66.19,66.15,66.17,8132.0,53.1154,53.1315,53.0994,53.1154,8132.0
2015-06-09 12:55:00,66.18,66.21,66.17,66.2,14444.0,53.1234,53.1475,53.1154,53.1395,14444.0
2015-06-09 13:00:00,66.2,66.25,66.2,66.2,17213.0,53.1395,53.1796,53.1395,53.1395,17213.0
2015-06-09 13:05:00,66.2,66.2,66.11,66.11,36693.0,53.1395,53.1395,53.0672,53.0672,36693.0
2015-06-09 13:10:00,66.12,66.12,66.09,66.11,9757.0,53.0753,53.0753,53.0512,53.0672,9757.0
2015-06-09 13:15:00,66.11,66.11,66.09,66.09,17278.0,53.0672,53.0672,53.0512,53.0512,17278.0
2015-06-09 13:20:00,66.09,66.1,66.05,66.07,19451.0,53.0512,53.0592,53.0191,53.0351,19451.0
2015-06-09 13:25:00,66.07,66.1,66.05,66.06,21223.0,53.0351,53.0592,53.0191,53.0271,21223.0
2015-06-09 13:30:00,66.06,66.07,66.03,66.03,16562.0,53.0271,53.0351,53.003,53.003,16562.0
2015-06-09 13:35:00,66.04,66.04,65.97,66.0,19945.0,53.0111,53.0111,52.9549,52.9789,19945.0
2015-06-09 13:40:00,66.0,66.0,65.89,65.91,34975.0,52.9789,52.9789,52.8906,52.9067,34975.0
2015-06-09 13:45:00,65.91,65.93,65.91,65.92,17704.0,52.9067,52.9228,52.9067,52.9147,17704.0
2015-06-09 13:50:00,65.92,65.94,65.87,65.9,28564.0,52.9147,52.9308,52.8746,52.8987,28564.0
2015-06-09 13:55:00,65.89,65.89,65.83,65.84,40959.0,52.8906,52.8906,52.8425,52.8505,40959.0
2015-06-09 14:00:00,65.84,65.87,65.8,65.87,25485.0,52.8505,52.8746,52.8184,52.8746,25485.0
2015-06-09 14:05:00,65.87,65.91,65.85,65.89,21243.0,52.8746,52.9067,52.8585,52.8906,21243.0
2015-06-09 14:10:00,65.89,65.9,65.79,65.8,28043.0,52.8906,52.8987,52.8104,52.8184,28043.0
2015-06-09 14:15:00,65.81,65.83,65.76,65.78,30877.0,52.8264,52.8425,52.7863,52.8023,30877.0
2015-06-09 14:20:00,65.79,65.87,65.79,65.87,13681.0,52.8104,52.8746,52.8104,52.8746,13681.0
2015-06-09 14:25:00,65.86,65.88,65.81,65.83,30147.0,52.8666,52.8826,52.8264,52.8425,30147.0
2015-06-09 14:30:00,65.84,65.85,65.81,65.84,32277.0,52.8505,52.8585,52.8264,52.8505,32277.0
2015-06-09 14:35:00,65.83,65.85,65.79,65.81,49924.0,52.8425,52.8585,52.8104,52.8264,49924.0
2015-06-09 14:40:00,65.8,65.85,65.79,65.84,22604.0,52.8184,52.8585,52.8104,52.8505,22604.0
2015-06-09 14:45:00,65.85,65.86,65.78,65.78,32412.0,52.8585,52.8666,52.8023,52.8023,32412.0
2015-06-09 14:50:00,65.78,65.8,65.73,65.75,28987.0,52.8023,52.8184,52.7622,52.7783,28987.0
2015-06-09 14:55:00,65.75,65.82,65.74,65.8,17962.0,52.7783,52.8345,52.7702,52.8184,17962.0
2015-06-09 15:00:00,65.8,65.81,65.77,65.78,26709.0,52.8184,52.8264,52.7943,52.8023,26709.0
2015-06-09 15:05:00,65.78,65.8,65.76,65.79,26224.0,52.8023,52.8184,52.7863,52.8104,26224.0
2015-06-09 15:10:00,65.78,65.82,65.77,65.81,28435.0,52.8023,52.8345,52.7943,52.8264,28435.0
2015-06-09 15:15:00,65.81,65.82,65.75,65.75,44373.0,52.8264,52.8345,52.7783,52.7783,44373.0
2015-06-09 15:20:00,65.75,65.75,65.7,65.7,51933.0,52.7783,52.7783,52.7381,52.7381,51933.0
2015-06-09 15:25:00,65.7,65.71,65.65,65.69,48112.0,52.7381,52.7462,52.698,52.7301,48112.0
2015-06-09 15:30:00,65.69,65.71,65.65,65.71,58289.0,52.7301,52.7462,52.698,52.7462,58289.0
2015-06-09 15:35:00,65.71,65.78,65.7,65.78,50220.0,52.7462,52.8023,52.7381,52.8023,50220.0
2015-06-09 15:40:00,65.78,65.78,65.7,65.72,41800.0,52.8023,52.8023,52.7381,52.7542,41800.0
2015-06-09 15:45:00,65.71,65.74,65.68,65.73,56150.0,52.7462,52.7702,52.7221,52.7622,56150.0
2015-06-09 15:50:00,65.74,65.78,65.73,65.74,54397.0,52.7702,52.8023,52.7622,52.7702,54397.0
2015-06-09 15:55:00,65.75,65.77,65.7,65.71,109963.0,52.7783,52.7943,52.7381,52.7462,109963.0
2015-06-10 09:30:00,65.92,66.32,65.9,66.27,46410.0,52.9147,53.2358,52.8987,53.1957,46410.0
2015-06-10 09:35:00,66.28,66.37,66.19,66.37,27288.0,53.2037,53.2759,53.1315,53.2759,27288.0
2015-06-10 09:40:00,66.35,66.39,66.22,66.33,66349.0,53.2599,53.292,53.1555,53.2438,66349.0
2015-06-10 09:45:00,66.34,66.38,66.25,66.3,22443.0,53.2519,53.284,53.1796,53.2198,22443.0
2015-06-10 09:50:00,66.28,66.29,66.21,66.27,14869.0,53.2037,53.2117,53.1475,53.1957,14869.0
2015-06-10 09:55:00,66.27,66.33,66.22,66.22,15056.0,53.1957,53.2438,53.1555,53.1555,15056.0
2015-06-10 10:00:00,66.24,66.29,66.23,66.29,11800.0,53.1716,53.2117,53.1636,53.2117,11800.0
2015-06-10 10:05:00,66.29,66.41,66.27,66.38,31187.0,53.2117,53.3081,53.1957,53.284,31187.0
2015-06-10 10:10:00,66.38,66.39,66.28,66.32,17022.0,53.284,53.292,53.2037,53.2358,17022.0
2015-06-10 10:15:00,66.33,66.4,66.32,66.4,44381.0,53.2438,53.3,53.2358,53.3,44381.0
2015-06-10 10:20:00,66.39,66.41,66.38,66.4,9285.0,53.292,53.3081,53.284,53.3,9285.0
2015-06-10 10:25:00,66.39,66.43,66.39,66.43,22667.0,53.292,53.3241,53.292,53.3241,22667.0
2015-06-10 10:30:00,66.42,66.43,66.37,66.4,33022.0,53.3161,53.3241,53.2759,53.3,33022.0
2015-06-10 10:35:00,66.39,66.41,66.36,66.38,41597.0,53.292,53.3081,53.2679,53.284,41597.0
2015-06-10 10:40:00,66.37,66.4,66.36,66.36,15906.0,53.2759,53.3,53.2679,53.2679,15906.0
2015-06-10 10:45:00,66.36,66.42,66.34,66.41,35711.0,53.2679,53.3161,53.2519,53.3081,35711.0
2015-06-10 10:50:00,66.4,66.47,66.4,66.46,22945.0,53.3,53.3562,53.3,53.3482,22945.0
2015-06-10 10:55:00,66.47,66.52,66.47,66.5,50068.0,53.3562,53.3964,53.3562,53.3803,50068.0
2015-06-10 11:00:00,66.5,66.52,66.48,66.48,19991.0,53.3803,53.3964,53.3642,53.3642,19991.0
2015-06-10 11:05:00,66.49,66.66,66.48,66.66,65427.0,53.3723,53.5087,53.3642,53.5087,65427.0
2015-06-10 11:10:00,66.67,66.95,66.67,66.87,46657.0,53.5168,53.7415,53.5168,53.6773,46657.0
2015-06-10 11:15:00,66.87,66.96,66.8,66.82,18053.0,53.6773,53.7495,53.6211,53.6372,18053.0
2015-06-10 11:20:00,66.82,66.83,66.72,66.76,59674.0,53.6372,53.6452,53.5569,53.589,59674.0
2015-06-10 11:25:00,66.77,66.82,66.73,66.81,41983.0,53.597,53.6372,53.5649,53.6291,41983.0
2015-06-10 11:30:00,66.82,66.86,66.79,66.84,10800.0,53.6372,53.6693,53.6131,53.6532,10800.0
2015-06-10 11:35:00,66.86,66.91,66.84,66.91,13493.0,53.6693,53.7094,53.6532,53.7094,13493.0
2015-06-10 11:40:00,66.91,66.94,66.88,66.9,15489.0,53.7094,53.7335,53.6853,53.7014,15489.0
2015-06-10 11:45:00,66.91,66.95,66.89,66.9,13701.0,53.7094,53.7415,53.6934,53.7014,13701.0
2015-06-10 11:50:00,66.89,66.9,66.78,66.81,20138.0,53.6934,53.7014,53.6051,53.6291,20138.0
2015-06-10 11:55:00,66.82,66.87,66.81,66.81,17445.0,53.6372,53.6773,53.6291,53.6291,17445.0
2015-06-10 12:00:00,66.81,66.81,66.78,66.81,15062.0,53.6291,53.6291,53.6051,53.6291,15062.0
2015-06-10 12:05:00,66.8,66.87,66.79,66.81,11381.0,53.6211,53.6773,53.6131,53.6291,11381.0
2015-06-10 12:10:00,66.82,66.83,66.75,66.78,35252.0,53.6372,53.6452,53.581,53.6051,35252.0
2015-06-10 12:15:00,66.77,66.77,66.73,66.74,23599.0,53.597,53.597,53.5649,53.573,23599.0
2015-06-10 12:20:00,66.75,66.78,66.74,66.77,14236.0,53.581,53.6051,53.573,53.597,14236.0
2015-06-10 12:25:00,66.77,66.8,66.76,66.8,13279.0,53.597,53.6211,53.589,53.6211,13279.0
2015-06-10 12:30:00,66.8,66.81,66.76,66.8,17730.0,53.6211,53.6291,53.589,53.6211,17730.0
2015-06-10 12:35:00,66.8,66.83,66.79,66.82,13260.0,53.6211,53.6452,53.6131,53.6372,13260.0
2015-06-10 12:40:00,66.82,66.86,66.81,66.86,16075.0,53.6372,53.6693,53.6291,53.6693,16075.0
2015-06-10 12:45:00,66.86,66.91,66.85,66.88,23482.0,53.6693,53.7094,53.6612,53.6853,23482.0
2015-06-10 12:50:00,66.88,66.94,66.87,66.91,39895.0,53.6853,53.7335,53.6773,53.7094,39895.0
2015-06-10 12:55:00,66.91,66.92,66.86,66.86,10106.0,53.7094,53.7174,53.6693,53.6693,10106.0
2015-06-10 13:00:00,66.86,66.93,66.86,66.89,20542.0,53.6693,53.7255,53.6693,53.6934,20542.0
2015-06-10 13:05:00,66.9,66.94,66.86,66.88,32884.0,53.7014,53.7335,53.6693,53.6853,32884.0
2015-06-10 13:10:00,66.87,66.9,66.87,66.9,14492.0,53.6773,53.7014,53.6773,53.7014,14492.0
2015-06-10 13:15:00,66.9,66.91,66.88,66.9,33447.0,53.7014,53.7094,53.6853,53.7014,33447.0
2015-06-10 13:20:00,66.9,66.9,66.88,66.9,15616.0,53.7014,53.7014,53.6853,53.7014,15616.0
2015-06-10 13:25:00,66.9,66.91,66.89,66.9,10483.0,53.7014,53.7094,53.6934,53.7014,10483.0
2015-06-10 13:30:00,66.89,66.89,66.86,66.89,16490.0,53.6934,53.6934,53.6693,53.6934,16490.0
2015-06-10 13:35:00,66.89,66.91,66.88,66.9,14262.0,53.6934,53.7094,53.6853,53.7014,14262.0
2015-06-10 13:40:00,66.91,66.93,66.89,66.91,14105.0,53.7094,53.7255,53.6934,53.7094,14105.0
2015-06-10 13:45:00,66.91,66.95,66.9,66.94,19608.0,53.7094,53.7415,53.7014,53.7335,19608.0
2015-06-10 13:50:00,66.95,66.95,66.92,66.94,8925.0,53.7415,53.7415,53.7174,53.7335,8925.0
2015-06-10 13:55:00,66.94,66.98,66.94,66.97,18198.0,53.7335,53.7656,53.7335,53.7576,18198.0
2015-06-10 14:00:00,66.97,67.02,66.96,66.97,26975.0,53.7576,53.7977,53.7495,53.7576,26975.0
2015-06-10 14:05:00,66.97,66.98,66.94,66.94,9314.0,53.7576,53.7656,53.7335,53.7335,9314.0
2015-06-10 14:10:00,66.93,66.93,66.9,66.91,9600.0,53.7255,53.7255,53.7014,53.7094,9600.0
2015-06-10 14:15:00,66.91,66.96,66.91,66.94,10865.0,53.7094,53.7495,53.7094,53.7335,10865.0
2015-06-10 14:20:00,66.94,66.98,66.94,66.98,9102.0,53.7335,53.7656,53.7335,53.7656,9102.0
2015-06-10 14:25:00,66.97,66.98,66.95,66.97,8289.0,53.7576,53.7656,53.7415,53.7576,8289.0
2015-06-10 14:30:00,66.96,66.96,66.92,66.95,15927.0,53.7495,53.7495,53.7174,53.7415,15927.0
2015-06-10 14:35:00,66.94,66.95,66.89,66.9,20221.0,53.7335,53.7415,53.6934,53.7014,20221.0
2015-06-10 14:40:00,66.89,66.9,66.86,66.89,23221.0,53.6934,53.7014,53.6693,53.6934,23221.0
2015-06-10 14:45:00,66.89,66.92,66.88,66.88,11870.0,53.6934,53.7174,53.6853,53.6853,11870.0
2015-06-10 14:50:00,66.89,66.9,66.86,66.86,12871.0,53.6934,53.7014,53.6693,53.6693,12871.0
2015-06-10 14:55:00,66.87,66.91,66.86,66.91,17056.0,53.6773,53.7094,53.6693,53.7094,17056.0
2015-06-10 15:00:00,66.9,67.01,66.89,66.95,79169.0,53.7014,53.7897,53.6934,53.7415,79169.0
2015-06-10 15:05:00,66.95,66.95,66.91,66.91,21102.0,53.7415,53.7415,53.7094,53.7094,21102.0
2015-06-10 15:10:00,66.91,66.92,66.91,66.91,19951.0,53.7094,53.7174,53.7094,53.7094,19951.0
2015-06-10 15:15:00,66.92,66.93,66.91,66.92,31150.0,53.7174,53.7255,53.7094,53.7174,31150.0
2015-06-10 15:20:00,66.92,66.93,66.9,66.91,30749.0,53.7174,53.7255,53.7014,53.7094,30749.0
2015-06-10 15:25:00,66.91,66.93,66.9,66.91,22825.0,53.7094,53.7255,53.7014,53.7094,22825.0
2015-06-10 15:30:00,66.91,66.92,66.85,66.89,34734.0,53.7094,53.7174,53.6612,53.6934,34734.0
2015-06-10 15:35:00,66.89,66.91,66.88,66.91,35488.0,53.6934,53.7094,53.6853,53.7094,35488.0
2015-06-10 15:40:00,66.91,66.95,66.9,66.95,49623.0,53.7094,53.7415,53.7014,53.7415,49623.0
2015-06-10 15:45:00,66.95,66.99,66.95,66.96,58722.0,53.7415,53.7736,53.7415,53.7495,58722.0
2015-06-10 15:50:00,66.96,66.97,66.91,66.91,44582.0,53.7495,53.7576,53.7094,53.7094,44582.0
2015-06-10 15:55:00,66.92,66.97,66.91,66.91,166546.0,53.7174,53.7576,53.7094,53.7094,166546.0
2015-06-11 09:30:00,67.05,67.22,66.92,67.22,34513.0,53.8218,53.9583,53.7174,53.9583,34513.0
2015-06-11 09:35:00,67.22,67.25,67.13,67.16,15749.0,53.9583,53.9823,53.886,53.9101,15749.0
2015-06-11 09:40:00,67.15,67.2,67.05,67.16,14778.0,53.9021,53.9422,53.8218,53.9101,14778.0
2015-06-11 09:45:00,67.14,67.18,67.07,67.17,14526.0,53.894,53.9261,53.8378,53.9181,14526.0
2015-06-11 09:50:00,67.17,67.23,67.16,67.2,18133.0,53.9181,53.9663,53.9101,53.9422,18133.0
2015-06-11 09:55:00,67.22,67.28,67.21,67.26,11770.0,53.9583,54.0064,53.9502,53.9904,11770.0
2015-06-11 10:00:00,67.27,67.29,67.2,67.24,9673.0,53.9984,54.0144,53.9422,53.9743,9673.0
2015-06-11 10:05:00,67.24,67.28,67.23,67.24,11297.0,53.9743,54.0064,53.9663,53.9743,11297.0
2015-06-11 10:10:00,67.26,67.34,67.25,67.29,13543.0,53.9904,54.0546,53.9823,54.0144,13543.0
2015-06-11 10:15:00,67.31,67.34,67.29,67.34,9878.0,54.0305,54.0546,54.0144,54.0546,9878.0
2015-06-11 10:20:00,67.35,67.35,67.25,67.25,13700.0,54.0626,54.0626,53.9823,53.9823,13700.0
2015-06-11 10:25:00,67.25,67.3,67.25,67.3,13180.0,53.9823,54.0225,53.9823,54.0225,13180.0
2015-06-11 10:30:00,67.3,67.3,67.09,67.1,23978.0,54.0225,54.0225,53.8539,53.8619,23978.0
2015-06-11 10:35:00,67.1,67.14,67.04,67.07,16062.0,53.8619,53.894,53.8138,53.8378,16062.0
2015-06-11 10:40:00,67.06,67.18,67.06,67.16,7452.0,53.8298,53.9261,53.8298,53.9101,7452.0
2015-06-11 10:45:00,67.18,67.23,67.16,67.21,8709.0,53.9261,53.9663,53.9101,53.9502,8709.0
2015-06-11 10:50:00,67.21,67.22,67.13,67.17,17519.0,53.9502,53.9583,53.886,53.9181,17519.0
2015-06-11 10:55:00,67.17,67.22,67.13,67.13,14411.0,53.9181,53.9583,53.886,53.886,14411.0
2015-06-11 11:00:00,67.13,67.15,67.09,67.1,20505.0,53.886,53.9021,53.8539,53.8619,20505.0
2015-06-11 11:05:00,67.1,67.24,67.1,67.24,20391.0,53.8619,53.9743,53.8619,53.9743,20391.0
2015-06-11 11:10:00,67.22,67.25,67.19,67.23,12823.0,53.9583,53.9823,53.9342,53.9663,12823.0
2015-06-11 11:15:00,67.22,67.26,67.2,67.25,10423.0,53.9583,53.9904,53.9422,53.9823,10423.0
2015-06-11 11:20:00,67.25,67.28,67.22,67.26,15153.0,53.9823,54.0064,53.9583,53.9904,15153.0
2015-06-11 11:25:00,67.27,67.28,67.2,67.2,23421.0,53.9984,54.0064,53.9422,53.9422,23421.0
2015-06-11 11:30:00,67.21,67.22,67.18,67.19,14317.0,53.9502,53.9583,53.9261,53.9342,14317.0
2015-06-11 11:35:00,67.2,67.25,67.19,67.21,13819.0,53.9422,53.9823,53.9342,53.9502,13819.0
2015-06-11 11:40:00,67.22,67.22,67.16,67.18,19092.0,53.9583,53.9583,53.9101,53.9261,19092.0
2015-06-11 11:45:00,67.19,67.25,67.17,67.23,9877.0,53.9342,53.9823,53.9181,53.9663,9877.0
2015-06-11 11:50:00,67.24,67.27,67.23,67.23,13694.0,53.9743,53.9984,53.9663,53.9663,13694.0
2015-06-11 11:55:00,67.23,67.23,67.18,67.18,10029.0,53.9663,53.9663,53.9261,53.9261,10029.0
2015-06-11 12:00:00,67.18,67.21,67.18,67.2,16067.0,53.9261,53.9502,53.9261,53.9422,16067.0
2015-06-11 12:05:00,67.19,67.22,67.18,67.19,17114.0,53.9342,53.9583,53.9261,53.9342,17114.0
2015-06-11 12:10:00,67.19,67.26,67.19,67.25,15828.0,53.9342,53.9904,53.9342,53.9823,15828.0
2015-06-11 12:15:00,67.25,67.25,67.2,67.23,23318.0,53.9823,53.9823,53.9422,53.9663,23318.0
2015-06-11 12:20:00,67.21,67.22,67.19,67.2,10317.0,53.9502,53.9583,53.9342,53.9422,10317.0
2015-06-11 12:25:00,67.2,67.25,67.2,67.23,15491.0,53.9422,53.9823,53.9422,53.9663,15491.0
2015-06-11 12:30:00,67.22,67.31,67.22,67.27,18659.0,53.9583,54.0305,53.9583,53.9984,18659.0
2015-06-11 12:35:00,67.26,67.27,67.24,67.27,9457.0,53.9904,53.9984,53.9743,53.9984,9457.0
2015-06-11 12:40:00,67.27,67.29,67.24,67.29,16127.0,53.9984,54.0144,53.9743,54.0144,16127.0
2015-06-11 12:45:00,67.29,67.3,67.26,67.28,9483.0,54.0144,54.0225,53.9904,54.0064,9483.0
2015-06-11 12:50:00,67.28,67.28,67.22,67.23,13465.0,54.0064,54.0064,53.9583,53.9663,13465.0
2015-06-11 12:55:00,67.23,67.23,67.2,67.22,28069.0,53.9663,53.9663,53.9422,53.9583,28069.0
2015-06-11 13:00:00,67.22,67.22,67.18,67.2,24527.0,53.9583,53.9583,53.9261,53.9422,24527.0
2015-06-11 13:05:00,67.2,67.21,67.18,67.18,19713.0,53.9422,53.9502,53.9261,53.9261,19713.0
2015-06-11 13:10:00,67.18,67.21,67.18,67.19,13568.0,53.9261,53.9502,53.9261,53.9342,13568.0
2015-06-11 13:15:00,67.2,67.22,67.18,67.2,18507.0,53.9422,53.9583,53.9261,53.9422,18507.0
2015-06-11 13:20:00,67.21,67.25,67.2,67.2,14279.0,53.9502,53.9823,53.9422,53.9422,14279.0
2015-06-11 13:25:00,67.2,67.29,67.2,67.26,13368.0,53.9422,54.0144,53.9422,53.9904,13368.0
2015-06-11 13:30:00,67.27,67.29,67.24,67.28,17876.0,53.9984,54.0144,53.9743,54.0064,17876.0
2015-06-11 13:35:00,67.28,67.29,67.25,67.29,17478.0,54.0064,54.0144,53.9823,54.0144,17478.0
2015-06-11 13:40:00,67.28,67.37,67.28,67.37,32343.0,54.0064,54.0787,54.0064,54.0787,32343.0
2015-06-11 13:45:00,67.36,67.44,67.36,67.39,31723.0,54.0706,54.1348,54.0706,54.0947,31723.0
2015-06-11 13:50:00,67.4,67.42,67.37,67.4,24894.0,54.1027,54.1188,54.0787,54.1027,24894.0
2015-06-11 13:55:00,67.4,67.43,67.39,67.42,23333.0,54.1027,54.1268,54.0947,54.1188,23333.0
2015-06-11 14:00:00,67.42,67.43,67.41,67.43,20498.0,54.1188,54.1268,54.1108,54.1268,20498.0
2015-06-11 14:05:00,67.42,67.47,67.42,67.45,38621.0,54.1188,54.1589,54.1188,54.1429,38621.0
2015-06-11 14:10:00,67.45,67.48,67.42,67.42,14916.0,54.1429,54.167,54.1188,54.1188,14916.0
2015-06-11 14:15:00,67.42,67.45,67.41,67.44,33877.0,54.1188,54.1429,54.1108,54.1348,33877.0
2015-06-11 14:20:00,67.44,67.46,67.42,67.45,27771.0,54.1348,54.1509,54.1188,54.1429,27771.0
2015-06-11 14:25:00,67.45,67.46,67.44,67.44,32504.0,54.1429,54.1509,54.1348,54.1348,32504.0
2015-06-11 14:30:00,67.44,67.46,67.43,67.43,19985.0,54.1348,54.1509,54.1268,54.1268,19985.0
2015-06-11 14:35:00,67.43,67.43,67.4,67.41,27226.0,54.1268,54.1268,54.1027,54.1108,27226.0
2015-06-11 14:40:00,67.41,67.45,67.4,67.43,29313.0,54.1108,54.1429,54.1027,54.1268,29313.0
2015-06-11 14:45:00,67.43,67.44,67.42,67.43,12526.0,54.1268,54.1348,54.1188,54.1268,12526.0
2015-06-11 14:50:00,67.42,67.42,67.39,67.4,24676.0,54.1188,54.1188,54.0947,54.1027,24676.0
2015-06-11 14:55:00,67.4,67.43,67.39,67.42,20178.0,54.1027,54.1268,54.0947,54.1188,20178.0
2015-06-11 15:00:00,67.41,67.42,67.39,67.42,27266.0,54.1108,54.1188,54.0947,54.1188,27266.0
2015-06-11 15:05:00,67.41,67.43,67.39,67.39,39534.0,54.1108,54.1268,54.0947,54.0947,39534.0
2015-06-11 15:10:00,67.4,67.43,67.39,67.43,13138.0,54.1027,54.1268,54.0947,54.1268,13138.0
2015-06-11 15:15:00,67.42,67.43,67.39,67.39,14773.0,54.1188,54.1268,54.0947,54.0947,14773.0
2015-06-11 15:20:00,67.4,67.41,67.39,67.39,29884.0,54.1027,54.1108,54.0947,54.0947,29884.0
2015-06-11 15:25:00,67.4,67.44,67.39,67.44,22861.0,54.1027,54.1348,54.0947,54.1348,22861.0
2015-06-11 15:30:00,67.43,67.43,67.41,67.42,40744.0,54.1268,54.1268,54.1108,54.1188,40744.0
2015-06-11 15:35:00,67.42,67.43,67.39,67.41,29148.0,54.1188,54.1268,54.0947,54.1108,29148.0
2015-06-11 15:40:00,67.41,67.42,67.36,67.4,51959.0,54.1108,54.1188,54.0706,54.1027,51959.0
2015-06-11 15:45:00,67.39,67.42,67.38,67.41,51127.0,54.0947,54.1188,54.0867,54.1108,51127.0
2015-06-11 15:50:00,67.41,67.42,67.38,67.42,47735.0,54.1108,54.1188,54.0867,54.1188,47735.0
2015-06-11 15:55:00,67.42,67.48,67.42,67.48,155375.0,54.1188,54.167,54.1188,54.167,155375.0
2015-06-12 09:30:00,67.18,67.42,67.18,67.35,34015.0,53.9261,54.1188,53.9261,54.0626,34015.0
2015-06-12 09:35:00,67.35,67.35,67.13,67.13,13536.0,54.0626,54.0626,53.886,53.886,13536.0
2015-06-12 09:40:00,67.13,67.17,67.07,67.09,17276.0,53.886,53.9181,53.8378,53.8539,17276.0
2015-06-12 09:45:00,67.09,67.22,67.08,67.2,12137.0,53.8539,53.9583,53.8459,53.9422,12137.0
2015-06-12 09:50:00,67.17,67.22,67.11,67.17,54691.0,53.9181,53.9583,53.87,53.9181,54691.0
2015-06-12 09:55:00,67.18,67.26,67.14,67.25,16956.0,53.9261,53.9904,53.894,53.9823,16956.0
2015-06-12 10:00:00,67.25,67.42,67.22,67.42,33660.0,53.9823,54.1188,53.9583,54.1188,33660.0
2015-06-12 10:05:00,67.42,67.42,67.35,67.4,22022.0,54.1188,54.1188,54.0626,54.1027,22022.0
2015-06-12 10:10:00,67.4,67.4,67.31,67.31,13754.0,54.1027,54.1027,54.0305,54.0305,13754.0
2015-06-12 10:15:00,67.32,67.33,67.25,67.26,15187.0,54.0385,54.0466,53.9823,53.9904,15187.0
2015-06-12 10:20:00,67.26,67.34,67.23,67.32,13139.0,53.9904,54.0546,53.9663,54.0385,13139.0
2015-06-12 10:25:00,67.34,67.43,67.32,67.41,15261.0,54.0546,54.1268,54.0385,54.1108,15261.0
2015-06-12 10:30:00,67.4,67.43,67.3,67.31,26197.0,54.1027,54.1268,54.0225,54.0305,26197.0
2015-06-12 10:35:00,67.31,67.33,67.24,67.33,8294.0,54.0305,54.0466,53.9743,54.0466,8294.0
2015-06-12 10:40:00,67.32,67.32,67.27,67.29,9626.0,54.0385,54.0385,53.9984,54.0144,9626.0
2015-06-12 10:45:00,67.28,67.31,67.24,67.28,16956.0,54.0064,54.0305,53.9743,54.0064,16956.0
2015-06-12 10:50:00,67.28,67.31,67.28,67.31,12820.0,54.0064,54.0305,54.0064,54.0305,12820.0
2015-06-12 10:55:00,67.31,67.31,67.22,67.25,17563.0,54.0305,54.0305,53.9583,53.9823,17563.0
2015-06-12 11:00:00,67.24,67.26,67.21,67.26,9166.0,53.9743,53.9904,53.9502,53.9904,9166.0
2015-06-12 11:05:00,67.25,67.31,67.24,67.31,17943.0,53.9823,54.0305,53.9743,54.0305,17943.0
2015-06-12 11:10:00,67.3,67.42,67.26,67.38,18245.0,54.0225,54.1188,53.9904,54.0867,18245.0
2015-06-12 11:15:00,67.38,67.42,67.37,67.41,10205.0,54.0867,54.1188,54.0787,54.1108,10205.0
2015-06-12 11:20:00,67.4,67.41,67.37,67.41,10847.0,54.1027,54.1108,54.0787,54.1108,10847.0
2015-06-12 11:25:00,67.4,67.46,67.4,67.44,9130.0,54.1027,54.1509,54.1027,54.1348,9130.0
2015-06-12 11:30:00,67.43,67.45,67.38,67.43,17139.0,54.1268,54.1429,54.0867,54.1268,17139.0
2015-06-12 11:35:00,67.43,67.43,67.39,67.42,8568.0,54.1268,54.1268,54.0947,54.1188,8568.0
2015-06-12 11:40:00,67.41,67.41,67.36,67.36,14370.0,54.1108,54.1108,54.0706,54.0706,14370.0
2015-06-12 11:45:00,67.35,67.37,67.3,67.36,44474.0,54.0626,54.0787,54.0225,54.0706,44474.0
2015-06-12 11:50:00,67.36,67.39,67.36,67.37,6804.0,54.0706,54.0947,54.0706,54.0787,6804.0
2015-06-12 11:55:00,67.37,67.38,67.31,67.33,11229.0,54.0787,54.0867,54.0305,54.0466,11229.0
2015-06-12 12:00:00,67.33,67.36,67.33,67.33,10485.0,54.0466,54.0706,54.0466,54.0466,10485.0
2015-06-12 12:05:00,67.34,67.36,67.32,67.33,6531.0,54.0546,54.0706,54.0385,54.0466,6531.0
2015-06-12 12:10:00,67.33,67.37,67.32,67.35,9469.0,54.0466,54.0787,54.0385,54.0626,9469.0
2015-06-12 12:15:00,67.34,67.36,67.32,67.36,4928.0,54.0546,54.0706,54.0385,54.0706,4928.0
2015-06-12 12:20:00,67.35,67.4,67.34,67.38,14002.0,54.0626,54.1027,54.0546,54.0867,14002.0
2015-06-12 12:25:00,67.39,67.39,67.35,67.36,9416.0,54.0947,54.0947,54.0626,54.0706,9416.0
2015-06-12 12:30:00,67.35,67.35,67.3,67.34,5703.0,54.0626,54.0626,54.0225,54.0546,5703.0
2015-06-12 12:35:00,67.35,67.39,67.33,67.34,24363.0,54.0626,54.0947,54.0466,54.0546,24363.0
2015-06-12 12:40:00,67.34,67.36,67.31,67.33,46528.0,54.0546,54.0706,54.0305,54.0466,46528.0
2015-06-12 12:45:00,67.34,67.39,67.34,67.38,8613.0,54.0546,54.0947,54.0546,54.0867,8613.0
2015-06-12 12:50:00,67.39,67.39,67.33,67.36,11216.0,54.0947,54.0947,54.0466,54.0706,11216.0
2015-06-12 12:55:00,67.36,67.37,67.33,67.34,7737.0,54.0706,54.0787,54.0466,54.0546,7737.0
2015-06-12 13:00:00,67.34,67.39,67.34,67.38,25807.0,54.0546,54.0947,54.0546,54.0867,25807.0
2015-06-12 13:05:00,67.39,67.41,67.37,67.39,20897.0,54.0947,54.1108,54.0787,54.0947,20897.0
2015-06-12 13:10:00,67.4,67.4,67.38,67.38,8287.0,54.1027,54.1027,54.0867,54.0867,8287.0
2015-06-12 13:15:00,67.38,67.41,67.38,67.4,8928.0,54.0867,54.1108,54.0867,54.1027,8928.0
2015-06-12 13:20:00,67.4,67.41,67.39,67.39,9537.0,54.1027,54.1108,54.0947,54.0947,9537.0
2015-06-12 13:25:00,67.4,67.43,67.39,67.43,9655.0,54.1027,54.1268,54.0947,54.1268,9655.0
2015-06-12 13:30:00,67.44,67.49,67.43,67.45,19733.0,54.1348,54.175,54.1268,54.1429,19733.0
2015-06-12 13:35:00,67.45,67.46,67.44,67.44,7584.0,54.1429,54.1509,54.1348,54.1348,7584.0
2015-06-12 13:40:00,67.45,67.45,67.42,67.42,11391.0,54.1429,54.1429,54.1188,54.1188,11391.0
2015-06-12 13:45:00,67.43,67.43,67.38,67.39,20935.0,54.1268,54.1268,54.0867,54.0947,20935.0
2015-06-12 13:50:00,67.39,67.39,67.37,67.39,11908.0,54.0947,54.0947,54.0787,54.0947,11908.0
2015-06-12 13:55:00,67.4,67.44,67.39,67.42,12539.0,54.1027,54.1348,54.0947,54.1188,12539.0
2015-06-12 14:00:00,67.42,67.44,67.39,67.39,11036.0,54.1188,54.1348,54.0947,54.0947,11036.0
2015-06-12 14:05:00,67.39,67.4,67.33,67.34,23422.0,54.0947,54.1027,54.0466,54.0546,23422.0
2015-06-12 14:10:00,67.34,67.34,67.29,67.3,14136.0,54.0546,54.0546,54.0144,54.0225,14136.0
2015-06-12 14:15:00,67.3,67.31,67.29,67.3,12531.0,54.0225,54.0305,54.0144,54.0225,12531.0
2015-06-12 14:20:00,67.31,67.32,67.3,67.31,11124.0,54.0305,54.0385,54.0225,54.0305,11124.0
2015-06-12 14:25:00,67.31,67.32,67.3,67.3,10133.0,54.0305,54.0385,54.0225,54.0225,10133.0
2015-06-12 14:30:00,67.31,67.31,67.26,67.26,13327.0,54.0305,54.0305,53.9904,53.9904,13327.0
2015-06-12 14:35:00,67.25,67.25,67.22,67.24,14762.0,53.9823,53.9823,53.9583,53.9743,14762.0
2015-06-12 14:40:00,67.24,67.27,67.24,67.27,13150.0,53.9743,53.9984,53.9743,53.9984,13150.0
2015-06-12 14:45:00,67.27,67.27,67.23,67.23,23781.0,53.9984,53.9984,53.9663,53.9663,23781.0
2015-06-12 14:50:00,67.24,67.26,67.23,67.26,13757.0,53.9743,53.9904,53.9663,53.9904,13757.0
2015-06-12 14:55:00,67.26,67.26,67.22,67.24,20939.0,53.9904,53.9904,53.9583,53.9743,20939.0
2015-06-12 15:00:00,67.24,67.3,67.23,67.3,18021.0,53.9743,54.0225,53.9663,54.0225,18021.0
2015-06-12 15:05:00,67.3,67.34,67.29,67.34,27269.0,54.0225,54.0546,54.0144,54.0546,27269.0
2015-06-12 15:10:00,67.34,67.37,67.33,67.35,21425.0,54.0546,54.0787,54.0466,54.0626,21425.0
2015-06-12 15:15:00,67.36,67.36,67.32,67.34,15090.0,54.0706,54.0706,54.0385,54.0546,15090.0
2015-06-12 15:20:00,67.34,67.36,67.32,67.33,28768.0,54.0546,54.0706,54.0385,54.0466,28768.0
2015-06-12 15:25:00,67.33,67.36,67.31,67.35,29064.0,54.0466,54.0706,54.0305,54.0626,29064.0
2015-06-12 15:30:00,67.36,67.4,67.36,67.39,25623.0,54.0706,54.1027,54.0706,54.0947,25623.0
2015-06-12 15:35:00,67.39,67.39,67.35,67.37,42775.0,54.0947,54.0947,54.0626,54.0787,42775.0
2015-06-12 15:40:00,67.37,67.41,67.35,67.41,35040.0,54.0787,54.1108,54.0626,54.1108,35040.0
2015-06-12 15:45:00,67.4,67.41,67.37,67.4,33603.0,54.1027,54.1108,54.0787,54.1027,33603.0
2015-06-12 15:50:00,67.4,67.41,67.39,67.4,34924.0,54.1027,54.1108,54.0947,54.1027,34924.0
2015-06-12 15:55:00,67.39,67.42,67.37,67.37,115597.0,54.0947,54.1188,54.0787,54.0787,115597.0
2015-06-15 09:30:00,66.86,66.95,66.8,66.93,40513.0,53.6693,53.7415,53.6211,53.7255,40513.0
2015-06-15 09:35:00,66.9,67.01,66.85,66.97,11071.0,53.7014,53.7897,53.6612,53.7576,11071.0
2015-06-15 09:40:00,66.97,67.0,66.83,66.84,8995.0,53.7576,53.7817,53.6452,53.6532,8995.0
2015-06-15 09:45:00,66.85,66.86,66.78,66.83,9716.0,53.6612,53.6693,53.6051,53.6452,9716.0
2015-06-15 09:50:00,66.82,66.82,66.73,66.76,10750.0,53.6372,53.6372,53.5649,53.589,10750.0
2015-06-15 09:55:00,66.75,66.82,66.71,66.72,14136.0,53.581,53.6372,53.5489,53.5569,14136.0
2015-06-15 10:00:00,66.72,66.88,66.71,66.85,9978.0,53.5569,53.6853,53.5489,53.6612,9978.0
2015-06-15 10:05:00,66.85,66.85,66.76,66.79,9300.0,53.6612,53.6612,53.589,53.6131,9300.0
2015-06-15 10:10:00,66.78,66.82,66.74,66.79,11835.0,53.6051,53.6372,53.573,53.6131,11835.0
2015-06-15 10:15:00,66.8,66.82,66.75,66.75,11449.0,53.6211,53.6372,53.581,53.581,11449.0
2015-06-15 10:20:00,66.75,66.78,66.72,66.72,17379.0,53.581,53.6051,53.5569,53.5569,17379.0
2015-06-15 10:25:00,66.73,66.81,66.72,66.79,7917.0,53.5649,53.6291,53.5569,53.6131,7917.0
2015-06-15 10:30:00,66.79,66.79,66.74,66.76,16350.0,53.6131,53.6131,53.573,53.589,16350.0
2015-06-15 10:35:00,66.77,66.83,66.76,66.82,9078.0,53.597,53.6452,53.589,53.6372,9078.0
2015-06-15 10:40:00,66.81,66.89,66.79,66.79,23536.0,53.6291,53.6934,53.6131,53.6131,23536.0
2015-06-15 10:45:00,66.78,66.83,66.77,66.77,7290.0,53.6051,53.6452,53.597,53.597,7290.0
2015-06-15 10:50:00,66.77,66.8,66.74,66.75,9740.0,53.597,53.6211,53.573,53.581,9740.0
2015-06-15 10:55:00,66.74,66.8,66.74,66.8,11845.0,53.573,53.6211,53.573,53.6211,11845.0
2015-06-15 11:00:00,66.8,66.96,66.8,66.89,18294.0,53.6211,53.7495,53.6211,53.6934,18294.0
2015-06-15 11:05:00,66.89,66.92,66.87,66.91,7675.0,53.6934,53.7174,53.6773,53.7094,7675.0
2015-06-15 11:10:00,66.92,67.02,66.92,66.97,7193.0,53.7174,53.7977,53.7174,53.7576,7193.0
2015-06-15 11:15:00,66.97,67.01,66.97,67.0,6525.0,53.7576,53.7897,53.7576,53.7817,6525.0
2015-06-15 11:20:00,66.99,66.99,66.87,66.91,10161.0,53.7736,53.7736,53.6773,53.7094,10161.0
2015-06-15 11:25:00,66.9,66.91,66.87,66.87,7394.0,53.7014,53.7094,53.6773,53.6773,7394.0
2015-06-15 11:30:00,66.88,67.05,66.88,66.96,32309.0,53.6853,53.8218,53.6853,53.7495,32309.0
2015-06-15 11:35:00,66.96,67.05,66.95,67.02,20023.0,53.7495,53.8218,53.7415,53.7977,20023.0
2015-06-15 11:40:00,67.02,67.08,67.02,67.04,11318.0,53.7977,53.8459,53.7977,53.8138,11318.0
2015-06-15 11:45:00,67.05,67.12,67.04,67.08,12768.0,53.8218,53.878,53.8138,53.8459,12768.0
2015-06-15 11:50:00,67.09,67.13,67.08,67.12,15063.0,53.8539,53.886,53.8459,53.878,15063.0
2015-06-15 11:55:00,67.12,67.12,67.05,67.12,23105.0,53.878,53.878,53.8218,53.878,23105.0
2015-06-15 12:00:00,67.12,67.16,67.1,67.15,19835.0,53.878,53.9101,53.8619,53.9021,19835.0
2015-06-15 12:05:00,67.15,67.18,67.13,67.15,6156.0,53.9021,53.9261,53.886,53.9021,6156.0
2015-06-15 12:10:00,67.14,67.15,67.11,67.14,8944.0,53.894,53.9021,53.87,53.894,8944.0
2015-06-15 12:15:00,67.14,67.14,67.12,67.14,9249.0,53.894,53.894,53.878,53.894,9249.0
2015-06-15 12:20:00,67.14,67.15,67.11,67.13,10804.0,53.894,53.9021,53.87,53.886,10804.0
2015-06-15 12:25:00,67.13,67.14,67.07,67.12,35131.0,53.886,53.894,53.8378,53.878,35131.0
2015-06-15 12:30:00,67.12,67.15,67.11,67.14,9203.0,53.878,53.9021,53.87,53.894,9203.0
2015-06-15 12:35:00,67.14,67.15,67.11,67.12,16284.0,53.894,53.9021,53.87,53.878,16284.0
2015-06-15 12:40:00,67.13,67.15,67.1,67.13,15691.0,53.886,53.9021,53.8619,53.886,15691.0
2015-06-15 12:45:00,67.13,67.19,67.12,67.19,8307.0,53.886,53.9342,53.878,53.9342,8307.0
2015-06-15 12:50:00,67.19,67.22,67.19,67.2,6234.0,53.9342,53.9583,53.9342,53.9422,6234.0
2015-06-15 12:55:00,67.22,67.22,67.17,67.2,5788.0,53.9583,53.9583,53.9181,53.9422,5788.0
2015-06-15 13:00:00,67.21,67.21,67.17,67.18,6530.0,53.9502,53.9502,53.9181,53.9261,6530.0
2015-06-15 13:05:00,67.17,67.19,67.15,67.19,8404.0,53.9181,53.9342,53.9021,53.9342,8404.0
2015-06-15 13:10:00,67.18,67.19,67.17,67.19,5807.0,53.9261,53.9342,53.9181,53.9342,5807.0
2015-06-15 13:15:00,67.19,67.2,67.13,67.13,7597.0,53.9342,53.9422,53.886,53.886,7597.0
2015-06-15 13:20:00,67.14,67.14,67.1,67.11,6610.0,53.894,53.894,53.8619,53.87,6610.0
2015-06-15 13:25:00,67.1,67.1,67.07,67.09,9547.0,53.8619,53.8619,53.8378,53.8539,9547.0
2015-06-15 13:30:00,67.09,67.11,67.07,67.08,12309.0,53.8539,53.87,53.8378,53.8459,12309.0
2015-06-15 13:35:00,67.08,67.08,67.05,67.06,7195.0,53.8459,53.8459,53.8218,53.8298,7195.0
2015-06-15 13:40:00,67.06,67.08,67.01,67.03,19837.0,53.8298,53.8459,53.7897,53.8057,19837.0
2015-06-15 13:45:00,67.03,67.05,67.02,67.03,21879.0,53.8057,53.8218,53.7977,53.8057,21879.0
2015-06-15 13:50:00,67.02,67.21,66.99,67.03,46231.0,53.7977,53.9502,53.7736,53.8057,46231.0
2015-06-15 13:55:00,67.03,67.04,66.98,67.0,21552.0,53.8057,53.8138,53.7656,53.7817,21552.0
2015-06-15 14:00:00,67.0,67.04,66.97,67.0,26202.0,53.7817,53.8138,53.7576,53.7817,26202.0
2015-06-15 14:05:00,67.0,67.02,66.97,66.98,17127.0,53.7817,53.7977,53.7576,53.7656,17127.0
2015-06-15 14:10:00,66.98,67.02,66.98,67.02,16576.0,53.7656,53.7977,53.7656,53.7977,16576.0
2015-06-15 14:15:00,67.02,67.04,66.99,66.99,25414.0,53.7977,53.8138,53.7736,53.7736,25414.0
2015-06-15 14:20:00,67.0,67.01,66.98,66.99,14258.0,53.7817,53.7897,53.7656,53.7736,14258.0
2015-06-15 14:25:00,66.99,67.01,66.97,67.0,11895.0,53.7736,53.7897,53.7576,53.7817,11895.0
2015-06-15 14:30:00,67.0,67.0,66.9,66.91,18101.0,53.7817,53.7817,53.7014,53.7094,18101.0
2015-06-15 14:35:00,66.91,66.96,66.89,66.93,21168.0,53.7094,53.7495,53.6934,53.7255,21168.0
2015-06-15 14:40:00,66.93,66.95,66.9,66.9,14328.0,53.7255,53.7415,53.7014,53.7014,14328.0
2015-06-15 14:45:00,66.9,66.93,66.89,66.9,18327.0,53.7014,53.7255,53.6934,53.7014,18327.0
2015-06-15 14:50:00,66.9,66.9,66.82,66.83,18668.0,53.7014,53.7014,53.6372,53.6452,18668.0
2015-06-15 14:55:00,66.83,66.83,66.76,66.76,22666.0,53.6452,53.6452,53.589,53.589,22666.0
2015-06-15 15:00:00,66.77,66.83,66.75,66.81,23639.0,53.597,53.6452,53.581,53.6291,23639.0
2015-06-15 15:05:00,66.8,66.81,66.76,66.77,23676.0,53.6211,53.6291,53.589,53.597,23676.0
2015-06-15 15:10:00,66.77,66.79,66.73,66.79,23414.0,53.597,53.6131,53.5649,53.6131,23414.0
2015-06-15 15:15:00,66.79,66.82,66.78,66.81,46930.0,53.6131,53.6372,53.6051,53.6291,46930.0
2015-06-15 15:20:00,66.8,66.83,66.76,66.77,33643.0,53.6211,53.6452,53.589,53.597,33643.0
2015-06-15 15:25:00,66.76,66.8,66.76,66.8,51881.0,53.589,53.6211,53.589,53.6211,51881.0
2015-06-15 15:30:00,66.8,66.8,66.75,66.75,26959.0,53.6211,53.6211,53.581,53.581,26959.0
2015-06-15 15:35:00,66.75,66.76,66.73,66.73,37005.0,53.581,53.589,53.5649,53.5649,37005.0
2015-06-15 15:40:00,66.73,66.78,66.71,66.76,33844.0,53.5649,53.6051,53.5489,53.589,33844.0
2015-06-15 15:45:00,66.75,66.76,66.71,66.73,59915.0,53.581,53.589,53.5489,53.5649,59915.0
2015-06-15 15:50:00,66.73,66.73,66.68,66.69,74841.0,53.5649,53.5649,53.5248,53.5328,74841.0
2015-06-15 15:55:00,66.68,66.71,66.65,66.68,166875.0,53.5248,53.5489,53.5007,53.5248,166875.0
2015-06-16 09:30:00,66.57,66.7,66.44,66.58,41372.0,53.4365,53.5408,53.3321,53.4445,41372.0
2015-06-16 09:35:00,66.55,66.95,66.55,66.9,18100.0,53.4204,53.7415,53.4204,53.7014,18100.0
2015-06-16 09:40:00,66.9,66.98,66.85,66.98,19629.0,53.7014,53.7656,53.6612,53.7656,19629.0
2015-06-16 09:45:00,66.97,67.04,66.94,67.02,36074.0,53.7576,53.8138,53.7335,53.7977,36074.0
2015-06-16 09:50:00,67.02,67.04,66.97,67.0,13892.0,53.7977,53.8138,53.7576,53.7817,13892.0
2015-06-16 09:55:00,67.01,67.08,66.97,67.04,21802.0,53.7897,53.8459,53.7576,53.8138,21802.0
2015-06-16 10:00:00,67.04,67.11,67.04,67.08,6766.0,53.8138,53.87,53.8138,53.8459,6766.0
2015-06-16 10:05:00,67.09,67.15,67.08,67.12,19723.0,53.8539,53.9021,53.8459,53.878,19723.0
2015-06-16 10:10:00,67.11,67.12,66.98,67.0,47098.0,53.87,53.878,53.7656,53.7817,47098.0
2015-06-16 10:15:00,66.99,67.05,66.98,67.01,18872.0,53.7736,53.8218,53.7656,53.7897,18872.0
2015-06-16 10:20:00,67.01,67.07,67.0,67.06,8053.0,53.7897,53.8378,53.7817,53.8298,8053.0
2015-06-16 10:25:00,67.07,67.1,67.02,67.05,26866.0,53.8378,53.8619,53.7977,53.8218,26866.0
2015-06-16 10:30:00,67.07,67.11,67.04,67.04,18765.0,53.8378,53.87,53.8138,53.8138,18765.0
2015-06-16 10:35:00,67.04,67.1,67.01,67.04,17256.0,53.8138,53.8619,53.7897,53.8138,17256.0
2015-06-16 10:40:00,67.03,67.12,67.03,67.11,11535.0,53.8057,53.878,53.8057,53.87,11535.0
2015-06-16 10:45:00,67.11,67.11,67.05,67.08,14262.0,53.87,53.87,53.8218,53.8459,14262.0
2015-06-16 10:50:00,67.07,67.07,66.99,67.02,14948.0,53.8378,53.8378,53.7736,53.7977,14948.0
2015-06-16 10:55:00,67.02,67.02,66.97,67.0,19133.0,53.7977,53.7977,53.7576,53.7817,19133.0
2015-06-16 11:00:00,67.0,67.04,66.97,67.01,117137.0,53.7817,53.8138,53.7576,53.7897,117137.0
2015-06-16 11:05:00,67.0,67.02,67.0,67.0,10518.0,53.7817,53.7977,53.7817,53.7817,10518.0
2015-06-16 11:10:00,67.01,67.1,67.01,67.08,38202.0,53.7897,53.8619,53.7897,53.8459,38202.0
2015-06-16 11:15:00,67.08,67.09,67.03,67.03,15892.0,53.8459,53.8539,53.8057,53.8057,15892.0
2015-06-16 11:20:00,67.03,67.05,66.99,67.0,19692.0,53.8057,53.8218,53.7736,53.7817,19692.0
2015-06-16 11:25:00,66.99,67.02,66.99,67.01,15715.0,53.7736,53.7977,53.7736,53.7897,15715.0
2015-06-16 11:30:00,67.02,67.05,67.0,67.03,28363.0,53.7977,53.8218,53.7817,53.8057,28363.0
2015-06-16 11:35:00,67.03,67.03,67.0,67.01,13895.0,53.8057,53.8057,53.7817,53.7897,13895.0
2015-06-16 11:40:00,67.01,67.03,67.0,67.03,64613.0,53.7897,53.8057,53.7817,53.8057,64613.0
2015-06-16 11:45:00,67.03,67.04,66.99,67.03,26531.0,53.8057,53.8138,53.7736,53.8057,26531.0
2015-06-16 11:50:00,67.02,67.04,67.0,67.02,11523.0,53.7977,53.8138,53.7817,53.7977,11523.0
2015-06-16 11:55:00,67.02,67.04,67.0,67.04,17007.0,53.7977,53.8138,53.7817,53.8138,17007.0
2015-06-16 12:00:00,67.04,67.09,67.02,67.09,14809.0,53.8138,53.8539,53.7977,53.8539,14809.0
2015-06-16 12:05:00,67.08,67.11,67.08,67.1,13649.0,53.8459,53.87,53.8459,53.8619,13649.0
2015-06-16 12:10:00,67.09,67.11,67.09,67.1,3875.0,53.8539,53.87,53.8539,53.8619,3875.0
2015-06-16 12:15:00,67.09,67.14,67.09,67.13,7910.0,53.8539,53.894,53.8539,53.886,7910.0
2015-06-16 12:20:00,67.13,67.15,67.13,67.13,7280.0,53.886,53.9021,53.886,53.886,7280.0
2015-06-16 12:25:00,67.13,67.15,67.1,67.11,7382.0,53.886,53.9021,53.8619,53.87,7382.0
2015-06-16 12:30:00,67.12,67.14,67.09,67.13,10657.0,53.878,53.894,53.8539,53.886,10657.0
2015-06-16 12:35:00,67.13,67.14,67.1,67.12,7260.0,53.886,53.894,53.8619,53.878,7260.0
2015-06-16 12:40:00,67.12,67.13,67.1,67.12,5050.0,53.878,53.886,53.8619,53.878,5050.0
2015-06-16 12:45:00,67.12,67.18,67.12,67.16,13894.0,53.878,53.9261,53.878,53.9101,13894.0
2015-06-16 12:50:00,67.17,67.26,67.16,67.23,26048.0,53.9181,53.9904,53.9101,53.9663,26048.0
2015-06-16 12:55:00,67.23,67.28,67.23,67.27,7658.0,53.9663,54.0064,53.9663,53.9984,7658.0
2015-06-16 13:00:00,67.28,67.3,67.25,67.26,9585.0,54.0064,54.0225,53.9823,53.9904,9585.0
2015-06-16 13:05:00,67.26,67.26,67.2,67.2,12349.0,53.9904,53.9904,53.9422,53.9422,12349.0
2015-06-16 13:10:00,67.2,67.23,67.19,67.2,18319.0,53.9422,53.9663,53.9342,53.9422,18319.0
2015-06-16 13:15:00,67.19,67.19,67.17,67.17,6130.0,53.9342,53.9342,53.9181,53.9181,6130.0
2015-06-16 13:20:00,67.18,67.22,67.18,67.21,10543.0,53.9261,53.9583,53.9261,53.9502,10543.0
2015-06-16 13:25:00,67.21,67.29,67.21,67.28,8272.0,53.9502,54.0144,53.9502,54.0064,8272.0
2015-06-16 13:30:00,67.29,67.35,67.29,67.34,14398.0,54.0144,54.0626,54.0144,54.0546,14398.0
2015-06-16 13:35:00,67.35,67.35,67.32,67.33,6968.0,54.0626,54.0626,54.0385,54.0466,6968.0
2015-06-16 13:40:00,67.33,67.35,67.29,67.3,10259.0,54.0466,54.0626,54.0144,54.0225,10259.0
2015-06-16 13:45:00,67.3,67.31,67.29,67.3,7111.0,54.0225,54.0305,54.0144,54.0225,7111.0
2015-06-16 13:50:00,67.29,67.32,67.29,67.31,36425.0,54.0144,54.0385,54.0144,54.0305,36425.0
2015-06-16 13:55:00,67.31,67.32,67.28,67.3,29417.0,54.0305,54.0385,54.0064,54.0225,29417.0
2015-06-16 14:00:00,67.31,67.33,67.3,67.33,18371.0,54.0305,54.0466,54.0225,54.0466,18371.0
2015-06-16 14:05:00,67.33,67.39,67.33,67.39,11959.0,54.0466,54.0947,54.0466,54.0947,11959.0
2015-06-16 14:10:00,67.4,67.43,67.39,67.42,5720.0,54.1027,54.1268,54.0947,54.1188,5720.0
2015-06-16 14:15:00,67.42,67.44,67.42,67.42,9310.0,54.1188,54.1348,54.1188,54.1188,9310.0
2015-06-16 14:20:00,67.42,67.44,67.4,67.4,11071.0,54.1188,54.1348,54.1027,54.1027,11071.0
2015-06-16 14:25:00,67.41,67.42,67.38,67.39,14679.0,54.1108,54.1188,54.0867,54.0947,14679.0
2015-06-16 14:30:00,67.39,67.4,67.34,67.37,8772.0,54.0947,54.1027,54.0546,54.0787,8772.0
2015-06-16 14:35:00,67.36,67.38,67.35,67.37,10613.0,54.0706,54.0867,54.0626,54.0787,10613.0
2015-06-16 14:40:00,67.37,67.37,67.34,67.34,5600.0,54.0787,54.0787,54.0546,54.0546,5600.0
2015-06-16 14:45:00,67.34,67.35,67.3,67.33,10338.0,54.0546,54.0626,54.0225,54.0466,10338.0
2015-06-16 14:50:00,67.32,67.34,67.31,67.33,12603.0,54.0385,54.0546,54.0305,54.0466,12603.0
2015-06-16 14:55:00,67.34,67.34,67.32,67.33,3367.0,54.0546,54.0546,54.0385,54.0466,3367.0
2015-06-16 15:00:00,67.33,67.36,67.31,67.36,22764.0,54.0466,54.0706,54.0305,54.0706,22764.0
2015-06-16 15:05:00,67.36,67.36,67.33,67.33,18674.0,54.0706,54.0706,54.0466,54.0466,18674.0
2015-06-16 15:10:00,67.34,67.34,67.29,67.29,10000.0,54.0546,54.0546,54.0144,54.0144,10000.0
2015-06-16 15:15:00,67.28,67.3,67.26,67.28,16685.0,54.0064,54.0225,53.9904,54.0064,16685.0
2015-06-16 15:20:00,67.27,67.29,67.25,67.28,13991.0,53.9984,54.0144,53.9823,54.0064,13991.0
2015-06-16 15:25:00,67.28,67.31,67.27,67.29,14382.0,54.0064,54.0305,53.9984,54.0144,14382.0
2015-06-16 15:30:00,67.3,67.3,67.28,67.29,15437.0,54.0225,54.0225,54.0064,54.0144,15437.0
2015-06-16 15:35:00,67.29,67.32,67.28,67.32,20614.0,54.0144,54.0385,54.0064,54.0385,20614.0
2015-06-16 15:40:00,67.32,67.33,67.3,67.31,33141.0,54.0385,54.0466,54.0225,54.0305,33141.0
2015-06-16 15:45:00,67.32,67.35,67.3,67.33,28255.0,54.0385,54.0626,54.0225,54.0466,28255.0
2015-06-16 15:50:00,67.33,67.36,67.32,67.34,36922.0,54.0466,54.0706,54.0385,54.0546,36922.0
2015-06-16 15:55:00,67.35,67.36,67.32,67.34,59930.0,54.0626,54.0706,54.0385,54.0546,59930.0
2015-06-17 09:30:00,67.46,67.56,67.3,67.52,22117.0,54.1509,54.2312,54.0225,54.1991,22117.0
2015-06-17 09:35:00,67.52,67.55,67.38,67.42,7052.0,54.1991,54.2231,54.0867,54.1188,7052.0
2015-06-17 09:40:00,67.44,67.45,67.36,67.4,14508.0,54.1348,54.1429,54.0706,54.1027,14508.0
2015-06-17 09:45:00,67.4,67.42,67.34,67.4,13986.0,54.1027,54.1188,54.0546,54.1027,13986.0
2015-06-17 09:50:00,67.42,67.45,67.39,67.4,10114.0,54.1188,54.1429,54.0947,54.1027,10114.0
2015-06-17 09:55:00,67.4,67.41,67.35,67.39,6824.0,54.1027,54.1108,54.0626,54.0947,6824.0
2015-06-17 10:00:00,67.41,67.55,67.41,67.52,12650.0,54.1108,54.2231,54.1108,54.1991,12650.0
2015-06-17 10:05:00,67.52,67.52,67.46,67.48,7346.0,54.1991,54.1991,54.1509,54.167,7346.0
2015-06-17 10:10:00,67.48,67.49,67.4,67.41,7669.0,54.167,54.175,54.1027,54.1108,7669.0
2015-06-17 10:15:00,67.42,67.42,67.33,67.36,11053.0,54.1188,54.1188,54.0466,54.0706,11053.0
2015-06-17 10:20:00,67.37,67.4,67.33,67.37,6899.0,54.0787,54.1027,54.0466,54.0787,6899.0
2015-06-17 10:25:00,67.37,67.44,67.34,67.44,7621.0,54.0787,54.1348,54.0546,54.1348,7621.0
2015-06-17 10:30:00,67.44,67.46,67.4,67.45,10659.0,54.1348,54.1509,54.1027,54.1429,10659.0
2015-06-17 10:35:00,67.46,67.5,67.44,67.47,11350.0,54.1509,54.183,54.1348,54.1589,11350.0
2015-06-17 10:40:00,67.47,67.51,67.47,67.5,7951.0,54.1589,54.191,54.1589,54.183,7951.0
2015-06-17 10:45:00,67.5,67.51,67.42,67.49,10340.0,54.183,54.191,54.1188,54.175,10340.0
2015-06-17 10:50:00,67.49,67.57,67.47,67.52,18272.0,54.175,54.2392,54.1589,54.1991,18272.0
2015-06-17 10:55:00,67.51,67.53,67.49,67.53,7517.0,54.191,54.2071,54.175,54.2071,7517.0
2015-06-17 11:00:00,67.53,67.55,67.53,67.54,6850.0,54.2071,54.2231,54.2071,54.2151,6850.0
2015-06-17 11:05:00,67.54,67.55,67.52,67.54,7157.0,54.2151,54.2231,54.1991,54.2151,7157.0
2015-06-17 11:10:00,67.54,67.57,67.46,67.48,10909.0,54.2151,54.2392,54.1509,54.167,10909.0
2015-06-17 11:15:00,67.48,67.48,67.43,67.45,7944.0,54.167,54.167,54.1268,54.1429,7944.0
2015-06-17 11:20:00,67.44,67.45,67.41,67.44,5598.0,54.1348,54.1429,54.1108,54.1348,5598.0
2015-06-17 11:25:00,67.43,67.43,67.31,67.32,9307.0,54.1268,54.1268,54.0305,54.0385,9307.0
2015-06-17 11:30:00,67.31,67.33,67.29,67.33,12202.0,54.0305,54.0466,54.0144,54.0466,12202.0
2015-06-17 11:35:00,67.33,67.36,67.32,67.34,10648.0,54.0466,54.0706,54.0385,54.0546,10648.0
2015-06-17 11:40:00,67.35,67.35,67.31,67.31,7515.0,54.0626,54.0626,54.0305,54.0305,7515.0
2015-06-17 11:45:00,67.32,67.34,67.29,67.34,6692.0,54.0385,54.0546,54.0144,54.0546,6692.0
2015-06-17 11:50:00,67.34,67.36,67.31,67.34,13152.0,54.0546,54.0706,54.0305,54.0546,13152.0
2015-06-17 11:55:00,67.34,67.34,67.3,67.33,4300.0,54.0546,54.0546,54.0225,54.0466,4300.0
2015-06-17 12:00:00,67.33,67.33,67.28,67.29,9075.0,54.0466,54.0466,54.0064,54.0144,9075.0
2015-06-17 12:05:00,67.29,67.29,67.21,67.28,9086.0,54.0144,54.0144,53.9502,54.0064,9086.0
2015-06-17 12:10:00,67.26,67.27,67.24,67.24,6881.0,53.9904,53.9984,53.9743,53.9743,6881.0
2015-06-17 12:15:00,67.24,67.24,67.19,67.19,6432.0,53.9743,53.9743,53.9342,53.9342,6432.0
2015-06-17 12:20:00,67.19,67.21,67.18,67.2,4720.0,53.9342,53.9502,53.9261,53.9422,4720.0
2015-06-17 12:25:00,67.19,67.2,67.17,67.17,6281.0,53.9342,53.9422,53.9181,53.9181,6281.0
2015-06-17 12:30:00,67.17,67.18,67.15,67.17,11230.0,53.9181,53.9261,53.9021,53.9181,11230.0
2015-06-17 12:35:00,67.18,67.18,67.15,67.16,8781.0,53.9261,53.9261,53.9021,53.9101,8781.0
2015-06-17 12:40:00,67.15,67.19,67.08,67.1,14745.0,53.9021,53.9342,53.8459,53.8619,14745.0
2015-06-17 12:45:00,67.11,67.14,67.11,67.13,29501.0,53.87,53.894,53.87,53.886,29501.0
2015-06-17 12:50:00,67.13,67.15,67.08,67.11,9908.0,53.886,53.9021,53.8459,53.87,9908.0
2015-06-17 12:55:00,67.11,67.15,67.08,67.15,11255.0,53.87,53.9021,53.8459,53.9021,11255.0
2015-06-17 13:00:00,67.15,67.15,67.1,67.12,36991.0,53.9021,53.9021,53.8619,53.878,36991.0
2015-06-17 13:05:00,67.12,67.12,67.06,67.07,9015.0,53.878,53.878,53.8298,53.8378,9015.0
2015-06-17 13:10:00,67.07,67.11,67.05,67.07,6519.0,53.8378,53.87,53.8218,53.8378,6519.0
2015-06-17 13:15:00,67.07,67.07,67.02,67.02,6364.0,53.8378,53.8378,53.7977,53.7977,6364.0
2015-06-17 13:20:00,67.03,67.05,67.01,67.02,6680.0,53.8057,53.8218,53.7897,53.7977,6680.0
2015-06-17 13:25:00,67.02,67.03,66.99,67.01,10740.0,53.7977,53.8057,53.7736,53.7897,10740.0
2015-06-17 13:30:00,66.99,67.04,66.98,67.03,9552.0,53.7736,53.8138,53.7656,53.8057,9552.0
2015-06-17 13:35:00,67.03,67.07,67.02,67.05,11098.0,53.8057,53.8378,53.7977,53.8218,11098.0
2015-06-17 13:40:00,67.06,67.07,66.98,66.99,17058.0,53.8298,53.8378,53.7656,53.7736,17058.0
2015-06-17 13:45:00,66.98,67.02,66.95,66.99,12596.0,53.7656,53.7977,53.7415,53.7736,12596.0
2015-06-17 13:50:00,66.99,67.04,66.99,67.04,15958.0,53.7736,53.8138,53.7736,53.8138,15958.0
2015-06-17 13:55:00,67.06,67.12,67.06,67.12,18261.0,53.8298,53.878,53.8298,53.878,18261.0
2015-06-17 14:00:00,67.11,67.45,66.99,67.37,31192.0,53.87,54.1429,53.7736,54.0787,31192.0
2015-06-17 14:05:00,67.36,67.42,67.28,67.37,13164.0,54.0706,54.1188,54.0064,54.0787,13164.0
2015-06-17 14:10:00,67.36,67.39,67.32,67.38,17570.0,54.0706,54.0947,54.0385,54.0867,17570.0
2015-06-17 14:15:00,67.38,67.44,67.28,67.28,26419.0,54.0867,54.1348,54.0064,54.0064,26419.0
2015-06-17 14:20:00,67.3,67.3,67.18,67.24,29154.0,54.0225,54.0225,53.9261,53.9743,29154.0
2015-06-17 14:25:00,67.24,67.26,67.21,67.21,13255.0,53.9743,53.9904,53.9502,53.9502,13255.0
2015-06-17 14:30:00,67.2,67.37,67.19,67.34,27414.0,53.9422,54.0787,53.9342,54.0546,27414.0
2015-06-17 14:35:00,67.34,67.39,67.28,67.39,16607.0,54.0546,54.0947,54.0064,54.0947,16607.0
2015-06-17 14:40:00,67.39,67.53,67.38,67.43,30695.0,54.0947,54.2071,54.0867,54.1268,30695.0
2015-06-17 14:45:00,67.43,67.52,67.43,67.46,14865.0,54.1268,54.1991,54.1268,54.1509,14865.0
2015-06-17 14:50:00,67.45,67.49,67.42,67.49,10261.0,54.1429,54.175,54.1188,54.175,10261.0
2015-06-17 14:55:00,67.5,67.5,67.36,67.38,15141.0,54.183,54.183,54.0706,54.0867,15141.0
2015-06-17 15:00:00,67.4,67.42,67.33,67.34,14574.0,54.1027,54.1188,54.0466,54.0546,14574.0
2015-06-17 15:05:00,67.34,67.38,67.3,67.31,23184.0,54.0546,54.0867,54.0225,54.0305,23184.0
2015-06-17 15:10:00,67.31,67.35,67.28,67.32,22269.0,54.0305,54.0626,54.0064,54.0385,22269.0
2015-06-17 15:15:00,67.32,67.39,67.32,67.34,27695.0,54.0385,54.0947,54.0385,54.0546,27695.0
2015-06-17 15:20:00,67.34,67.36,67.32,67.33,35188.0,54.0546,54.0706,54.0385,54.0466,35188.0
2015-06-17 15:25:00,67.34,67.35,67.3,67.31,21217.0,54.0546,54.0626,54.0225,54.0305,21217.0
2015-06-17 15:30:00,67.31,67.34,67.26,67.27,33773.0,54.0305,54.0546,53.9904,53.9984,33773.0
2015-06-17 15:35:00,67.26,67.27,67.21,67.24,35178.0,53.9904,53.9984,53.9502,53.9743,35178.0
2015-06-17 15:40:00,67.23,67.23,67.14,67.14,30942.0,53.9663,53.9663,53.894,53.894,30942.0
2015-06-17 15:45:00,67.15,67.16,67.1,67.13,41629.0,53.9021,53.9101,53.8619,53.886,41629.0
2015-06-17 15:50:00,67.13,67.2,67.12,67.17,44841.0,53.886,53.9422,53.878,53.9181,44841.0
2015-06-17 15:55:00,67.17,67.18,67.13,67.16,75718.0,53.9181,53.9261,53.886,53.9101,75718.0
2015-06-18 09:30:00,67.38,67.65,67.33,67.45,32566.0,54.0867,54.3034,54.0466,54.1429,32566.0
2015-06-18 09:35:00,67.45,67.45,67.36,67.41,31945.0,54.1429,54.1429,54.0706,54.1108,31945.0
2015-06-18 09:40:00,67.43,67.57,67.43,67.49,23862.0,54.1268,54.2392,54.1268,54.175,23862.0
2015-06-18 09:45:00,67.49,67.72,67.47,67.63,39341.0,54.175,54.3596,54.1589,54.2874,39341.0
2015-06-18 09:50:00,67.61,67.64,67.58,67.58,13684.0,54.2713,54.2954,54.2472,54.2472,13684.0
2015-06-18 09:55:00,67.57,67.63,67.5,67.63,14948.0,54.2392,54.2874,54.183,54.2874,14948.0
2015-06-18 10:00:00,67.65,67.71,67.63,67.63,21219.0,54.3034,54.3516,54.2874,54.2874,21219.0
2015-06-18 10:05:00,67.65,67.79,67.63,67.77,151562.0,54.3034,54.4158,54.2874,54.3997,151562.0
2015-06-18 10:10:00,67.77,67.79,67.73,67.77,20913.0,54.3997,54.4158,54.3676,54.3997,20913.0
2015-06-18 10:15:00,67.78,67.83,67.77,67.82,19776.0,54.4078,54.4479,54.3997,54.4399,19776.0
2015-06-18 10:20:00,67.83,67.89,67.81,67.88,19935.0,54.4479,54.4961,54.4319,54.488,19935.0
2015-06-18 10:25:00,67.88,67.91,67.87,67.88,42712.0,54.488,54.5121,54.48,54.488,42712.0
2015-06-18 10:30:00,67.89,67.91,67.82,67.82,14871.0,54.4961,54.5121,54.4399,54.4399,14871.0
2015-06-18 10:35:00,67.82,67.88,67.81,67.87,19240.0,54.4399,54.488,54.4319,54.48,19240.0
2015-06-18 10:40:00,67.88,67.92,67.86,67.88,15603.0,54.488,54.5201,54.472,54.488,15603.0
2015-06-18 10:45:00,67.88,67.97,67.87,67.94,30044.0,54.488,54.5603,54.48,54.5362,30044.0
2015-06-18 10:50:00,67.94,67.98,67.93,67.93,39901.0,54.5362,54.5683,54.5282,54.5282,39901.0
2015-06-18 10:55:00,67.93,67.94,67.9,67.91,12992.0,54.5282,54.5362,54.5041,54.5121,12992.0
2015-06-18 11:00:00,67.91,67.98,67.91,67.96,44856.0,54.5121,54.5683,54.5121,54.5523,44856.0
2015-06-18 11:05:00,67.97,67.98,67.93,67.96,52969.0,54.5603,54.5683,54.5282,54.5523,52969.0
2015-06-18 11:10:00,67.96,67.97,67.93,67.95,23237.0,54.5523,54.5603,54.5282,54.5442,23237.0
2015-06-18 11:15:00,67.95,67.97,67.93,67.96,52286.0,54.5442,54.5603,54.5282,54.5523,52286.0
2015-06-18 11:20:00,67.95,67.97,67.93,67.95,45626.0,54.5442,54.5603,54.5282,54.5442,45626.0
2015-06-18 11:25:00,67.96,68.0,67.96,67.98,23752.0,54.5523,54.5844,54.5523,54.5683,23752.0
2015-06-18 11:30:00,67.98,68.09,67.98,68.05,144181.0,54.5683,54.6566,54.5683,54.6245,144181.0
2015-06-18 11:35:00,68.05,68.09,68.02,68.02,28041.0,54.6245,54.6566,54.6004,54.6004,28041.0
2015-06-18 11:40:00,68.02,68.09,68.0,68.09,35374.0,54.6004,54.6566,54.5844,54.6566,35374.0
2015-06-18 11:45:00,68.09,68.14,68.08,68.12,55035.0,54.6566,54.6967,54.6486,54.6807,55035.0
2015-06-18 11:50:00,68.12,68.14,68.11,68.12,14408.0,54.6807,54.6967,54.6727,54.6807,14408.0
2015-06-18 11:55:00,68.12,68.15,68.1,68.13,21628.0,54.6807,54.7048,54.6646,54.6887,21628.0
2015-06-18 12:00:00,68.13,68.14,68.1,68.13,21011.0,54.6887,54.6967,54.6646,54.6887,21011.0
2015-06-18 12:05:00,68.12,68.13,68.08,68.08,18639.0,54.6807,54.6887,54.6486,54.6486,18639.0
2015-06-18 12:10:00,68.08,68.14,68.07,68.12,17265.0,54.6486,54.6967,54.6406,54.6807,17265.0
2015-06-18 12:15:00,68.12,68.15,68.12,68.14,17187.0,54.6807,54.7048,54.6807,54.6967,17187.0
2015-06-18 12:20:00,68.14,68.29,68.14,68.26,33014.0,54.6967,54.8172,54.6967,54.7931,33014.0
2015-06-18 12:25:00,68.26,68.28,68.22,68.22,19293.0,54.7931,54.8091,54.761,54.761,19293.0
2015-06-18 12:30:00,68.23,68.32,68.22,68.31,18785.0,54.769,54.8412,54.761,54.8332,18785.0
2015-06-18 12:35:00,68.3,68.31,68.15,68.2,16687.0,54.8252,54.8332,54.7048,54.7449,16687.0
2015-06-18 12:40:00,68.21,68.24,68.2,68.24,14256.0,54.7529,54.777,54.7449,54.777,14256.0
2015-06-18 12:45:00,68.23,68.28,68.23,68.23,18059.0,54.769,54.8091,54.769,54.769,18059.0
2015-06-18 12:50:00,68.24,68.26,68.19,68.19,10065.0,54.777,54.7931,54.7369,54.7369,10065.0
2015-06-18 12:55:00,68.19,68.19,68.16,68.16,12600.0,54.7369,54.7369,54.7128,54.7128,12600.0
2015-06-18 13:00:00,68.15,68.17,68.13,68.13,14430.0,54.7048,54.7208,54.6887,54.6887,14430.0
2015-06-18 13:05:00,68.14,68.15,68.07,68.08,14849.0,54.6967,54.7048,54.6406,54.6486,14849.0
2015-06-18 13:10:00,68.07,68.1,68.05,68.07,8924.0,54.6406,54.6646,54.6245,54.6406,8924.0
2015-06-18 13:15:00,68.08,68.08,68.06,68.07,12813.0,54.6486,54.6486,54.6325,54.6406,12813.0
2015-06-18 13:20:00,68.08,68.09,68.0,68.03,19371.0,54.6486,54.6566,54.5844,54.6084,19371.0
2015-06-18 13:25:00,68.02,68.06,68.0,68.06,8829.0,54.6004,54.6325,54.5844,54.6325,8829.0
2015-06-18 13:30:00,68.06,68.15,68.05,68.12,27993.0,54.6325,54.7048,54.6245,54.6807,27993.0
2015-06-18 13:35:00,68.13,68.16,68.11,68.15,13065.0,54.6887,54.7128,54.6727,54.7048,13065.0
2015-06-18 13:40:00,68.14,68.2,68.14,68.2,17478.0,54.6967,54.7449,54.6967,54.7449,17478.0
2015-06-18 13:45:00,68.19,68.23,68.19,68.22,18382.0,54.7369,54.769,54.7369,54.761,18382.0
2015-06-18 13:50:00,68.21,68.24,68.21,68.22,21925.0,54.7529,54.777,54.7529,54.761,21925.0
2015-06-18 13:55:00,68.22,68.25,68.22,68.24,31286.0,54.761,54.785,54.761,54.777,31286.0
2015-06-18 14:00:00,68.23,68.24,68.2,68.21,21147.0,54.769,54.777,54.7449,54.7529,21147.0
2015-06-18 14:05:00,68.21,68.23,68.15,68.17,20641.0,54.7529,54.769,54.7048,54.7208,20641.0
2015-06-18 14:10:00,68.17,68.21,68.17,68.19,22473.0,54.7208,54.7529,54.7208,54.7369,22473.0
2015-06-18 14:15:00,68.19,68.21,68.18,68.2,11194.0,54.7369,54.7529,54.7289,54.7449,11194.0
2015-06-18 14:20:00,68.2,68.32,68.2,68.28,36615.0,54.7449,54.8412,54.7449,54.8091,36615.0
2015-06-18 14:25:00,68.29,68.32,68.26,68.31,43803.0,54.8172,54.8412,54.7931,54.8332,43803.0
2015-06-18 14:30:00,68.31,68.33,68.24,68.25,26819.0,54.8332,54.8493,54.777,54.785,26819.0
2015-06-18 14:35:00,68.24,68.27,68.23,68.26,17520.0,54.777,54.8011,54.769,54.7931,17520.0
2015-06-18 14:40:00,68.26,68.29,68.25,68.28,24746.0,54.7931,54.8172,54.785,54.8091,24746.0
2015-06-18 14:45:00,68.28,68.32,68.28,68.3,38757.0,54.8091,54.8412,54.8091,54.8252,38757.0
2015-06-18 14:50:00,68.31,68.33,68.28,68.3,21053.0,54.8332,54.8493,54.8091,54.8252,21053.0
2015-06-18 14:55:00,68.3,68.34,68.3,68.34,26634.0,54.8252,54.8573,54.8252,54.8573,26634.0
2015-06-18 15:00:00,68.34,68.35,68.31,68.32,29366.0,54.8573,54.8653,54.8332,54.8412,29366.0
2015-06-18 15:05:00,68.32,68.33,68.28,68.28,40814.0,54.8412,54.8493,54.8091,54.8091,40814.0
2015-06-18 15:10:00,68.27,68.3,68.26,68.28,45768.0,54.8011,54.8252,54.7931,54.8091,45768.0
2015-06-18 15:15:00,68.28,68.32,68.26,68.32,45674.0,54.8091,54.8412,54.7931,54.8412,45674.0
2015-06-18 15:20:00,68.32,68.35,68.3,68.35,36427.0,54.8412,54.8653,54.8252,54.8653,36427.0
2015-06-18 15:25:00,68.35,68.42,68.35,68.42,43511.0,54.8653,54.9215,54.8653,54.9215,43511.0
2015-06-18 15:30:00,68.42,68.47,68.41,68.45,67333.0,54.9215,54.9616,54.9135,54.9456,67333.0
2015-06-18 15:35:00,68.44,68.47,68.39,68.41,85497.0,54.9376,54.9616,54.8974,54.9135,85497.0
2015-06-18 15:40:00,68.41,68.44,68.4,68.43,57539.0,54.9135,54.9376,54.9055,54.9295,57539.0
2015-06-18 15:45:00,68.42,68.42,68.32,68.33,79799.0,54.9215,54.9215,54.8412,54.8493,79799.0
2015-06-18 15:50:00,68.33,68.34,68.3,68.31,65332.0,54.8493,54.8573,54.8252,54.8332,65332.0
2015-06-18 15:55:00,68.31,68.36,68.3,68.34,125895.0,54.8332,54.8733,54.8252,54.8573,125895.0
2015-06-19 09:30:00,68.15,68.29,68.15,68.23,371050.0,54.7048,54.8172,54.7048,54.769,371050.0
2015-06-19 09:35:00,68.26,68.26,67.84,67.87,46309.0,54.7931,54.7931,54.4559,54.48,46309.0
2015-06-19 09:40:00,67.91,68.08,67.91,68.02,23378.0,54.5121,54.6486,54.5121,54.6004,23378.0
2015-06-19 09:45:00,68.02,68.04,67.96,68.0,19282.0,54.6004,54.6165,54.5523,54.5844,19282.0
2015-06-19 09:50:00,68.01,68.08,67.94,67.98,19783.0,54.5924,54.6486,54.5362,54.5683,19783.0
2015-06-19 09:55:00,67.97,68.12,67.97,68.09,19642.0,54.5603,54.6807,54.5603,54.6566,19642.0
2015-06-19 10:00:00,68.09,68.13,68.0,68.02,25281.0,54.6566,54.6887,54.5844,54.6004,25281.0
2015-06-19 10:05:00,68.01,68.08,68.01,68.06,24146.0,54.5924,54.6486,54.5924,54.6325,24146.0
2015-06-19 10:10:00,68.05,68.05,68.0,68.01,16598.0,54.6245,54.6245,54.5844,54.5924,16598.0
2015-06-19 10:15:00,68.0,68.02,67.98,68.01,15820.0,54.5844,54.6004,54.5683,54.5924,15820.0
2015-06-19 10:20:00,68.01,68.05,68.0,68.02,16194.0,54.5924,54.6245,54.5844,54.6004,16194.0
2015-06-19 10:25:00,68.02,68.04,67.99,68.01,18301.0,54.6004,54.6165,54.5763,54.5924,18301.0
2015-06-19 10:30:00,68.01,68.02,67.97,67.98,13897.0,54.5924,54.6004,54.5603,54.5683,13897.0
2015-06-19 10:35:00,68.0,68.03,67.97,67.97,25670.0,54.5844,54.6084,54.5603,54.5603,25670.0
2015-06-19 10:40:00,67.98,67.99,67.94,67.95,22418.0,54.5683,54.5763,54.5362,54.5442,22418.0
2015-06-19 10:45:00,67.96,67.96,67.91,67.94,18322.0,54.5523,54.5523,54.5121,54.5362,18322.0
2015-06-19 10:50:00,67.95,67.96,67.89,67.9,20981.0,54.5442,54.5523,54.4961,54.5041,20981.0
2015-06-19 10:55:00,67.9,67.91,67.87,67.87,8714.0,54.5041,54.5121,54.48,54.48,8714.0
2015-06-19 11:00:00,67.87,67.88,67.8,67.8,25184.0,54.48,54.488,54.4238,54.4238,25184.0
2015-06-19 11:05:00,67.81,67.81,67.71,67.75,27526.0,54.4319,54.4319,54.3516,54.3837,27526.0
2015-06-19 11:10:00,67.75,67.75,67.7,67.71,14084.0,54.3837,54.3837,54.3436,54.3516,14084.0
2015-06-19 11:15:00,67.71,67.74,67.7,67.71,19661.0,54.3516,54.3757,54.3436,54.3516,19661.0
2015-06-19 11:20:00,67.7,67.72,67.68,67.71,25129.0,54.3436,54.3596,54.3275,54.3516,25129.0
2015-06-19 11:25:00,67.7,67.72,67.65,67.67,34943.0,54.3436,54.3596,54.3034,54.3195,34943.0
2015-06-19 11:30:00,67.66,67.68,67.58,67.58,52490.0,54.3114,54.3275,54.2472,54.2472,52490.0
2015-06-19 11:35:00,67.58,67.6,67.54,67.55,33743.0,54.2472,54.2633,54.2151,54.2231,33743.0
2015-06-19 11:40:00,67.55,67.6,67.55,67.55,17037.0,54.2231,54.2633,54.2231,54.2231,17037.0
2015-06-19 11:45:00,67.55,67.55,67.46,67.49,25606.0,54.2231,54.2231,54.1509,54.175,25606.0
2015-06-19 11:50:00,67.48,67.53,67.48,67.52,14238.0,54.167,54.2071,54.167,54.1991,14238.0
2015-06-19 11:55:00,67.52,67.57,67.51,67.56,14457.0,54.1991,54.2392,54.191,54.2312,14457.0
2015-06-19 12:00:00,67.56,67.56,67.43,67.43,23469.0,54.2312,54.2312,54.1268,54.1268,23469.0
2015-06-19 12:05:00,67.43,67.44,67.39,67.42,22028.0,54.1268,54.1348,54.0947,54.1188,22028.0
2015-06-19 12:10:00,67.42,67.44,67.39,67.4,18517.0,54.1188,54.1348,54.0947,54.1027,18517.0
2015-06-19 12:15:00,67.4,67.41,67.38,67.38,17407.0,54.1027,54.1108,54.0867,54.0867,17407.0
2015-06-19 12:20:00,67.38,67.39,67.28,67.31,52828.0,54.0867,54.0947,54.0064,54.0305,52828.0
2015-06-19 12:25:00,67.31,67.34,67.28,67.31,51719.0,54.0305,54.0546,54.0064,54.0305,51719.0
2015-06-19 12:30:00,67.31,67.34,67.3,67.33,26055.0,54.0305,54.0546,54.0225,54.0466,26055.0
2015-06-19 12:35:00,67.33,67.36,67.32,67.32,15613.0,54.0466,54.0706,54.0385,54.0385,15613.0
2015-06-19 12:40:00,67.33,67.34,67.29,67.32,88166.0,54.0466,54.0546,54.0144,54.0385,88166.0
2015-06-19 12:45:00,67.32,67.33,67.28,67.29,24792.0,54.0385,54.0466,54.0064,54.0144,24792.0
2015-06-19 12:50:00,67.3,67.32,67.27,67.27,21314.0,54.0225,54.0385,53.9984,53.9984,21314.0
2015-06-19 12:55:00,67.27,67.28,67.26,67.28,13007.0,53.9984,54.0064,53.9904,54.0064,13007.0
2015-06-19 13:00:00,67.27,67.29,67.23,67.23,34571.0,53.9984,54.0144,53.9663,53.9663,34571.0
2015-06-19 13:05:00,67.23,67.24,67.22,67.22,16759.0,53.9663,53.9743,53.9583,53.9583,16759.0
2015-06-19 13:10:00,67.23,67.26,67.22,67.25,33521.0,53.9663,53.9904,53.9583,53.9823,33521.0
2015-06-19 13:15:00,67.26,67.26,67.25,67.25,12463.0,53.9904,53.9904,53.9823,53.9823,12463.0
2015-06-19 13:20:00,67.25,67.26,67.23,67.23,13505.0,53.9823,53.9904,53.9663,53.9663,13505.0
2015-06-19 13:25:00,67.23,67.24,67.19,67.19,30853.0,53.9663,53.9743,53.9342,53.9342,30853.0
2015-06-19 13:30:00,67.19,67.2,67.18,67.18,45855.0,53.9342,53.9422,53.9261,53.9261,45855.0
2015-06-19 13:35:00,67.19,67.2,67.16,67.17,44160.0,53.9342,53.9422,53.9101,53.9181,44160.0
2015-06-19 13:40:00,67.17,67.2,67.16,67.17,35756.0,53.9181,53.9422,53.9101,53.9181,35756.0
2015-06-19 13:45:00,67.16,67.17,67.09,67.11,36808.0,53.9101,53.9181,53.8539,53.87,36808.0
2015-06-19 13:50:00,67.1,67.11,67.1,67.1,19204.0,53.8619,53.87,53.8619,53.8619,19204.0
2015-06-19 13:55:00,67.1,67.1,66.97,67.01,88076.0,53.8619,53.8619,53.7576,53.7897,88076.0
2015-06-19 14:00:00,67.0,67.0,66.95,66.97,60576.0,53.7817,53.7817,53.7415,53.7576,60576.0
2015-06-19 14:05:00,66.98,67.01,66.96,67.01,62134.0,53.7656,53.7897,53.7495,53.7897,62134.0
2015-06-19 14:10:00,67.0,67.01,66.97,66.98,35480.0,53.7817,53.7897,53.7576,53.7656,35480.0
2015-06-19 14:15:00,66.97,66.98,66.92,66.96,58099.0,53.7576,53.7656,53.7174,53.7495,58099.0
2015-06-19 14:20:00,66.95,66.96,66.8,66.81,52869.0,53.7415,53.7495,53.6211,53.6291,52869.0
2015-06-19 14:25:00,66.81,66.82,66.73,66.82,68018.0,53.6291,53.6372,53.5649,53.6372,68018.0
2015-06-19 14:30:00,66.81,66.82,66.74,66.79,69039.0,53.6291,53.6372,53.573,53.6131,69039.0
2015-06-19 14:35:00,66.79,66.8,66.71,66.72,46385.0,53.6131,53.6211,53.5489,53.5569,46385.0
2015-06-19 14:40:00,66.71,66.76,66.7,66.75,53487.0,53.5489,53.589,53.5408,53.581,53487.0
2015-06-19 14:45:00,66.75,66.75,66.71,66.72,48174.0,53.581,53.581,53.5489,53.5569,48174.0
2015-06-19 14:50:00,66.73,66.73,66.64,66.67,81072.0,53.5649,53.5649,53.4927,53.5168,81072.0
2015-06-19 14:55:00,66.67,66.73,66.66,66.73,43191.0,53.5168,53.5649,53.5087,53.5649,43191.0
2015-06-19 15:00:00,66.72,66.74,66.63,66.64,68092.0,53.5569,53.573,53.4847,53.4927,68092.0
2015-06-19 15:05:00,66.63,66.64,66.56,66.57,64134.0,53.4847,53.4927,53.4285,53.4365,64134.0
2015-06-19 15:10:00,66.56,66.63,66.53,66.56,86106.0,53.4285,53.4847,53.4044,53.4285,86106.0
2015-06-19 15:15:00,66.56,66.57,66.53,66.56,62749.0,53.4285,53.4365,53.4044,53.4285,62749.0
2015-06-19 15:20:00,66.56,66.59,66.53,66.54,55257.0,53.4285,53.4525,53.4044,53.4124,55257.0
2015-06-19 15:25:00,66.53,66.57,66.51,66.51,75742.0,53.4044,53.4365,53.3883,53.3883,75742.0
2015-06-19 15:30:00,66.51,66.54,66.48,66.53,89078.0,53.3883,53.4124,53.3642,53.4044,89078.0
2015-06-19 15:35:00,66.53,66.54,66.5,66.52,90329.0,53.4044,53.4124,53.3803,53.3964,90329.0
2015-06-19 15:40:00,66.52,66.52,66.5,66.5,76384.0,53.3964,53.3964,53.3803,53.3803,76384.0
2015-06-19 15:45:00,66.51,66.52,66.5,66.52,165496.0,53.3883,53.3964,53.3803,53.3964,165496.0
2015-06-19 15:50:00,66.52,66.57,66.51,66.53,135608.0,53.3964,53.4365,53.3883,53.4044,135608.0
2015-06-19 15:55:00,66.52,66.53,66.45,66.45,319752.0,53.3964,53.4044,53.3402,53.3402,319752.0
2015-06-22 09:30:00,66.01,66.71,66.01,66.71,94329.0,52.987,53.5489,52.987,53.5489,94329.0
2015-06-22 09:35:00,66.73,66.9,66.71,66.8,81096.0,53.5649,53.7014,53.5489,53.6211,81096.0
2015-06-22 09:40:00,66.8,66.83,66.72,66.77,44643.0,53.6211,53.6452,53.5569,53.597,44643.0
2015-06-22 09:45:00,66.76,66.77,66.65,66.72,39104.0,53.589,53.597,53.5007,53.5569,39104.0
2015-06-22 09:50:00,66.71,66.74,66.62,66.65,33042.0,53.5489,53.573,53.4766,53.5007,33042.0
2015-06-22 09:55:00,66.66,66.66,66.57,66.64,32044.0,53.5087,53.5087,53.4365,53.4927,32044.0
2015-06-22 10:00:00,66.65,66.7,66.58,66.59,46695.0,53.5007,53.5408,53.4445,53.4525,46695.0
2015-06-22 10:05:00,66.6,66.64,66.51,66.64,86086.0,53.4606,53.4927,53.3883,53.4927,86086.0
2015-06-22 10:10:00,66.64,66.7,66.63,66.68,38911.0,53.4927,53.5408,53.4847,53.5248,38911.0
2015-06-22 10:15:00,66.68,66.75,66.63,66.75,45483.0,53.5248,53.581,53.4847,53.581,45483.0
2015-06-22 10:20:00,66.74,66.75,66.65,66.72,37682.0,53.573,53.581,53.5007,53.5569,37682.0
2015-06-22 10:25:00,66.71,66.73,66.58,66.59,57386.0,53.5489,53.5649,53.4445,53.4525,57386.0
2015-06-22 10:30:00,66.59,66.68,66.58,66.64,22632.0,53.4525,53.5248,53.4445,53.4927,22632.0
2015-06-22 10:35:00,66.64,66.68,66.59,66.6,39627.0,53.4927,53.5248,53.4525,53.4606,39627.0
2015-06-22 10:40:00,66.61,66.67,66.61,66.63,36814.0,53.4686,53.5168,53.4686,53.4847,36814.0
2015-06-22 10:45:00,66.63,66.66,66.52,66.54,87512.0,53.4847,53.5087,53.3964,53.4124,87512.0
2015-06-22 10:50:00,66.54,66.54,66.48,66.52,38818.0,53.4124,53.4124,53.3642,53.3964,38818.0
2015-06-22 10:55:00,66.51,66.54,66.48,66.51,40687.0,53.3883,53.4124,53.3642,53.3883,40687.0
2015-06-22 11:00:00,66.51,66.55,66.47,66.53,71957.0,53.3883,53.4204,53.3562,53.4044,71957.0
2015-06-22 11:05:00,66.53,66.58,66.53,66.53,69774.0,53.4044,53.4445,53.4044,53.4044,69774.0
2015-06-22 11:10:00,66.53,66.62,66.53,66.62,35701.0,53.4044,53.4766,53.4044,53.4766,35701.0
2015-06-22 11:15:00,66.61,66.62,66.54,66.55,23566.0,53.4686,53.4766,53.4124,53.4204,23566.0
2015-06-22 11:20:00,66.55,66.6,66.53,66.59,27134.0,53.4204,53.4606,53.4044,53.4525,27134.0
2015-06-22 11:25:00,66.58,66.6,66.54,66.6,99069.0,53.4445,53.4606,53.4124,53.4606,99069.0
2015-06-22 11:30:00,66.6,66.62,66.57,66.61,50757.0,53.4606,53.4766,53.4365,53.4686,50757.0
2015-06-22 11:35:00,66.62,66.63,66.57,66.58,37595.0,53.4766,53.4847,53.4365,53.4445,37595.0
2015-06-22 11:40:00,66.57,66.6,66.53,66.59,31776.0,53.4365,53.4606,53.4044,53.4525,31776.0
2015-06-22 11:45:00,66.59,66.61,66.57,66.57,19261.0,53.4525,53.4686,53.4365,53.4365,19261.0
2015-06-22 11:50:00,66.58,66.58,66.48,66.51,69188.0,53.4445,53.4445,53.3642,53.3883,69188.0
2015-06-22 11:55:00,66.51,66.52,66.42,66.43,57722.0,53.3883,53.3964,53.3161,53.3241,57722.0
2015-06-22 12:00:00,66.44,66.46,66.39,66.39,57811.0,53.3321,53.3482,53.292,53.292,57811.0
2015-06-22 12:05:00,66.39,66.4,66.34,66.34,24763.0,53.292,53.3,53.2519,53.2519,24763.0
2015-06-22 12:10:00,66.34,66.38,66.32,66.38,24212.0,53.2519,53.284,53.2358,53.284,24212.0
2015-06-22 12:15:00,66.37,66.38,66.33,66.34,19602.0,53.2759,53.284,53.2438,53.2519,19602.0
2015-06-22 12:20:00,66.34,66.34,66.24,66.25,33896.0,53.2519,53.2519,53.1716,53.1796,33896.0
2015-06-22 12:25:00,66.25,66.26,66.16,66.17,45622.0,53.1796,53.1876,53.1074,53.1154,45622.0
2015-06-22 12:30:00,66.18,66.22,66.17,66.21,30766.0,53.1234,53.1555,53.1154,53.1475,30766.0
2015-06-22 12:35:00,66.21,66.23,66.2,66.22,19585.0,53.1475,53.1636,53.1395,53.1555,19585.0
2015-06-22 12:40:00,66.22,66.24,66.22,66.23,29247.0,53.1555,53.1716,53.1555,53.1636,29247.0
2015-06-22 12:45:00,66.23,66.24,66.2,66.23,25742.0,53.1636,53.1716,53.1395,53.1636,25742.0
2015-06-22 12:50:00,66.23,66.34,66.23,66.31,40314.0,53.1636,53.2519,53.1636,53.2278,40314.0
2015-06-22 12:55:00,66.31,66.36,66.31,66.34,42846.0,53.2278,53.2679,53.2278,53.2519,42846.0
2015-06-22 13:00:00,66.34,66.36,66.34,66.34,25167.0,53.2519,53.2679,53.2519,53.2519,25167.0
2015-06-22 13:05:00,66.34,66.35,66.3,66.33,41237.0,53.2519,53.2599,53.2198,53.2438,41237.0
2015-06-22 13:10:00,66.33,66.36,66.32,66.35,23036.0,53.2438,53.2679,53.2358,53.2599,23036.0
2015-06-22 13:15:00,66.35,66.35,66.31,66.31,27568.0,53.2599,53.2599,53.2278,53.2278,27568.0
2015-06-22 13:20:00,66.32,66.36,66.31,66.35,32664.0,53.2358,53.2679,53.2278,53.2599,32664.0
2015-06-22 13:25:00,66.35,66.36,66.33,66.34,33043.0,53.2599,53.2679,53.2438,53.2519,33043.0
2015-06-22 13:30:00,66.34,66.38,66.33,66.37,24010.0,53.2519,53.284,53.2438,53.2759,24010.0
2015-06-22 13:35:00,66.36,66.37,66.34,66.35,25216.0,53.2679,53.2759,53.2519,53.2599,25216.0
2015-06-22 13:40:00,66.34,66.36,66.33,66.33,19248.0,53.2519,53.2679,53.2438,53.2438,19248.0
2015-06-22 13:45:00,66.33,66.36,66.31,66.32,23289.0,53.2438,53.2679,53.2278,53.2358,23289.0
2015-06-22 13:50:00,66.33,66.34,66.24,66.29,36162.0,53.2438,53.2519,53.1716,53.2117,36162.0
2015-06-22 13:55:00,66.29,66.33,66.25,66.33,28574.0,53.2117,53.2438,53.1796,53.2438,28574.0
2015-06-22 14:00:00,66.34,66.35,66.3,66.3,37892.0,53.2519,53.2599,53.2198,53.2198,37892.0
2015-06-22 14:05:00,66.31,66.35,66.3,66.32,17286.0,53.2278,53.2599,53.2198,53.2358,17286.0
2015-06-22 14:10:00,66.32,66.35,66.31,66.34,15127.0,53.2358,53.2599,53.2278,53.2519,15127.0
2015-06-22 14:15:00,66.34,66.36,66.32,66.32,39674.0,53.2519,53.2679,53.2358,53.2358,39674.0
2015-06-22 14:20:00,66.33,66.36,66.31,66.34,19690.0,53.2438,53.2679,53.2278,53.2519,19690.0
2015-06-22 14:25:00,66.34,66.34,66.31,66.32,17008.0,53.2519,53.2519,53.2278,53.2358,17008.0
2015-06-22 14:30:00,66.31,66.35,66.31,66.34,29113.0,53.2278,53.2599,53.2278,53.2519,29113.0
2015-06-22 14:35:00,66.35,66.38,66.35,66.36,21037.0,53.2599,53.284,53.2599,53.2679,21037.0
2015-06-22 14:40:00,66.37,66.4,66.36,66.4,36700.0,53.2759,53.3,53.2679,53.3,36700.0
2015-06-22 14:45:00,66.4,66.43,66.39,66.42,23686.0,53.3,53.3241,53.292,53.3161,23686.0
2015-06-22 14:50:00,66.43,66.46,66.43,66.43,34586.0,53.3241,53.3482,53.3241,53.3241,34586.0
2015-06-22 14:55:00,66.43,66.44,66.37,66.38,20889.0,53.3241,53.3321,53.2759,53.284,20889.0
2015-06-22 15:00:00,66.38,66.39,66.32,66.35,41503.0,53.284,53.292,53.2358,53.2599,41503.0
2015-06-22 15:05:00,66.35,66.35,66.23,66.28,122150.0,53.2599,53.2599,53.1636,53.2037,122150.0
2015-06-22 15:10:00,66.28,66.3,66.27,66.28,39877.0,53.2037,53.2198,53.1957,53.2037,39877.0
2015-06-22 15:15:00,66.27,66.32,66.27,66.31,56228.0,53.1957,53.2358,53.1957,53.2278,56228.0
2015-06-22 15:20:00,66.31,66.34,66.31,66.33,53830.0,53.2278,53.2519,53.2278,53.2438,53830.0
2015-06-22 15:25:00,66.33,66.33,66.25,66.27,59136.0,53.2438,53.2438,53.1796,53.1957,59136.0
2015-06-22 15:30:00,66.27,66.34,66.27,66.33,56686.0,53.1957,53.2519,53.1957,53.2438,56686.0
2015-06-22 15:35:00,66.32,66.35,66.3,66.3,70002.0,53.2358,53.2599,53.2198,53.2198,70002.0
2015-06-22 15:40:00,66.3,66.4,66.3,66.34,74247.0,53.2198,53.3,53.2198,53.2519,74247.0
2015-06-22 15:45:00,66.34,66.36,66.32,66.34,237096.0,53.2519,53.2679,53.2358,53.2519,237096.0
2015-06-22 15:50:00,66.34,66.37,66.34,66.34,78938.0,53.2519,53.2759,53.2519,53.2519,78938.0
2015-06-22 15:55:00,66.34,66.35,66.22,66.28,335191.0,53.2519,53.2599,53.1555,53.2037,335191.0
2015-06-23 09:30:00,66.41,66.5,66.31,66.34,55413.0,53.3081,53.3803,53.2278,53.2519,55413.0
2015-06-23 09:35:00,66.32,66.52,66.32,66.43,22487.0,53.2358,53.3964,53.2358,53.3241,22487.0
2015-06-23 09:40:00,66.43,66.51,66.4,66.51,17155.0,53.3241,53.3883,53.3,53.3883,17155.0
2015-06-23 09:45:00,66.49,66.51,66.4,66.41,21624.0,53.3723,53.3883,53.3,53.3081,21624.0
2015-06-23 09:50:00,66.42,66.45,66.41,66.41,11348.0,53.3161,53.3402,53.3081,53.3081,11348.0
2015-06-23 09:55:00,66.42,66.5,66.36,66.4,53871.0,53.3161,53.3803,53.2679,53.3,53871.0
2015-06-23 10:00:00,66.4,66.45,66.35,66.38,54980.0,53.3,53.3402,53.2599,53.284,54980.0
2015-06-23 10:05:00,66.38,66.44,66.35,66.39,40297.0,53.284,53.3321,53.2599,53.292,40297.0
2015-06-23 10:10:00,66.39,66.39,66.33,66.37,30332.0,53.292,53.292,53.2438,53.2759,30332.0
2015-06-23 10:15:00,66.36,66.38,66.26,66.28,50241.0,53.2679,53.284,53.1876,53.2037,50241.0
2015-06-23 10:20:00,66.27,66.34,66.27,66.32,43673.0,53.1957,53.2519,53.1957,53.2358,43673.0
2015-06-23 10:25:00,66.32,66.36,66.29,66.35,55508.0,53.2358,53.2679,53.2117,53.2599,55508.0
2015-06-23 10:30:00,66.34,66.4,66.34,66.34,20553.0,53.2519,53.3,53.2519,53.2519,20553.0
2015-06-23 10:35:00,66.34,66.41,66.33,66.38,19698.0,53.2519,53.3081,53.2438,53.284,19698.0
2015-06-23 10:40:00,66.37,66.38,66.32,66.36,26213.0,53.2759,53.284,53.2358,53.2679,26213.0
2015-06-23 10:45:00,66.36,66.39,66.34,66.39,24819.0,53.2679,53.292,53.2519,53.292,24819.0
2015-06-23 10:50:00,66.39,66.39,66.26,66.32,55983.0,53.292,53.292,53.1876,53.2358,55983.0
2015-06-23 10:55:00,66.32,66.33,66.26,66.31,25414.0,53.2358,53.2438,53.1876,53.2278,25414.0
2015-06-23 11:00:00,66.31,66.34,66.28,66.34,32276.0,53.2278,53.2519,53.2037,53.2519,32276.0
2015-06-23 11:05:00,66.34,66.42,66.33,66.4,44083.0,53.2519,53.3161,53.2438,53.3,44083.0
2015-06-23 11:10:00,66.41,66.43,66.33,66.35,36170.0,53.3081,53.3241,53.2438,53.2599,36170.0
2015-06-23 11:15:00,66.35,66.38,66.31,66.36,37510.0,53.2599,53.284,53.2278,53.2679,37510.0
2015-06-23 11:20:00,66.37,66.37,66.29,66.33,21107.0,53.2759,53.2759,53.2117,53.2438,21107.0
2015-06-23 11:25:00,66.33,66.35,66.27,66.28,15438.0,53.2438,53.2599,53.1957,53.2037,15438.0
2015-06-23 11:30:00,66.29,66.32,66.26,66.29,41231.0,53.2117,53.2358,53.1876,53.2117,41231.0
2015-06-23 11:35:00,66.3,66.35,66.28,66.31,31260.0,53.2198,53.2599,53.2037,53.2278,31260.0
2015-06-23 11:40:00,66.3,66.34,66.29,66.3,23685.0,53.2198,53.2519,53.2117,53.2198,23685.0
2015-06-23 11:45:00,66.29,66.31,66.24,66.27,27855.0,53.2117,53.2278,53.1716,53.1957,27855.0
2015-06-23 11:50:00,66.26,66.29,66.24,66.29,17628.0,53.1876,53.2117,53.1716,53.2117,17628.0
2015-06-23 11:55:00,66.29,66.31,66.29,66.3,25278.0,53.2117,53.2278,53.2117,53.2198,25278.0
2015-06-23 12:00:00,66.3,66.31,66.23,66.26,35186.0,53.2198,53.2278,53.1636,53.1876,35186.0
2015-06-23 12:05:00,66.26,66.26,66.21,66.25,14309.0,53.1876,53.1876,53.1475,53.1796,14309.0
2015-06-23 12:10:00,66.25,66.27,66.23,66.27,16380.0,53.1796,53.1957,53.1636,53.1957,16380.0
2015-06-23 12:15:00,66.26,66.28,66.25,66.25,9066.0,53.1876,53.2037,53.1796,53.1796,9066.0
2015-06-23 12:20:00,66.25,66.26,66.18,66.18,16765.0,53.1796,53.1876,53.1234,53.1234,16765.0
2015-06-23 12:25:00,66.18,66.25,66.18,66.21,20209.0,53.1234,53.1796,53.1234,53.1475,20209.0
2015-06-23 12:30:00,66.22,66.22,66.19,66.2,12654.0,53.1555,53.1555,53.1315,53.1395,12654.0
2015-06-23 12:35:00,66.2,66.25,66.2,66.22,13381.0,53.1395,53.1796,53.1395,53.1555,13381.0
2015-06-23 12:40:00,66.22,66.26,66.19,66.24,15389.0,53.1555,53.1876,53.1315,53.1716,15389.0
2015-06-23 12:45:00,66.23,66.26,66.23,66.25,5567.0,53.1636,53.1876,53.1636,53.1796,5567.0
2015-06-23 12:50:00,66.26,66.28,66.26,66.27,15480.0,53.1876,53.2037,53.1876,53.1957,15480.0
2015-06-23 12:55:00,66.27,66.29,66.26,66.27,25232.0,53.1957,53.2117,53.1876,53.1957,25232.0
2015-06-23 13:00:00,66.28,66.31,66.27,66.3,22324.0,53.2037,53.2278,53.1957,53.2198,22324.0
2015-06-23 13:05:00,66.29,66.29,66.25,66.28,13769.0,53.2117,53.2117,53.1796,53.2037,13769.0
2015-06-23 13:10:00,66.27,66.3,66.25,66.29,27647.0,53.1957,53.2198,53.1796,53.2117,27647.0
2015-06-23 13:15:00,66.3,66.32,66.3,66.32,16821.0,53.2198,53.2358,53.2198,53.2358,16821.0
2015-06-23 13:20:00,66.32,66.33,66.27,66.27,17085.0,53.2358,53.2438,53.1957,53.1957,17085.0
2015-06-23 13:25:00,66.27,66.29,66.27,66.27,9305.0,53.1957,53.2117,53.1957,53.1957,9305.0
2015-06-23 13:30:00,66.27,66.28,66.23,66.23,14502.0,53.1957,53.2037,53.1636,53.1636,14502.0
2015-06-23 13:35:00,66.23,66.24,66.21,66.22,17023.0,53.1636,53.1716,53.1475,53.1555,17023.0
2015-06-23 13:40:00,66.22,66.27,66.21,66.27,22668.0,53.1555,53.1957,53.1475,53.1957,22668.0
2015-06-23 13:45:00,66.28,66.3,66.27,66.29,6532.0,53.2037,53.2198,53.1957,53.2117,6532.0
2015-06-23 13:50:00,66.29,66.3,66.28,66.29,8240.0,53.2117,53.2198,53.2037,53.2117,8240.0
2015-06-23 13:55:00,66.29,66.3,66.29,66.29,2593.0,53.2117,53.2198,53.2117,53.2117,2593.0
2015-06-23 14:00:00,66.29,66.3,66.29,66.3,4808.0,53.2117,53.2198,53.2117,53.2198,4808.0
2015-06-23 14:05:00,66.29,66.32,66.29,66.31,12085.0,53.2117,53.2358,53.2117,53.2278,12085.0
2015-06-23 14:10:00,66.31,66.34,66.31,66.33,11221.0,53.2278,53.2519,53.2278,53.2438,11221.0
2015-06-23 14:15:00,66.33,66.35,66.33,66.35,21374.0,53.2438,53.2599,53.2438,53.2599,21374.0
2015-06-23 14:20:00,66.34,66.35,66.34,66.34,7508.0,53.2519,53.2599,53.2519,53.2519,7508.0
2015-06-23 14:25:00,66.34,66.36,66.34,66.34,20936.0,53.2519,53.2679,53.2519,53.2519,20936.0
2015-06-23 14:30:00,66.34,66.36,66.33,66.35,17420.0,53.2519,53.2679,53.2438,53.2599,17420.0
2015-06-23 14:35:00,66.36,66.41,66.34,66.38,27225.0,53.2679,53.3081,53.2519,53.284,27225.0
2015-06-23 14:40:00,66.38,66.43,66.37,66.4,16235.0,53.284,53.3241,53.2759,53.3,16235.0
2015-06-23 14:45:00,66.4,66.41,66.38,66.41,18100.0,53.3,53.3081,53.284,53.3081,18100.0
2015-06-23 14:50:00,66.4,66.44,66.4,66.44,13394.0,53.3,53.3321,53.3,53.3321,13394.0
2015-06-23 14:55:00,66.44,66.44,66.43,66.44,6865.0,53.3321,53.3321,53.3241,53.3321,6865.0
2015-06-23 15:00:00,66.44,66.44,66.41,66.41,15096.0,53.3321,53.3321,53.3081,53.3081,15096.0
2015-06-23 15:05:00,66.41,66.41,66.39,66.41,12464.0,53.3081,53.3081,53.292,53.3081,12464.0
2015-06-23 15:10:00,66.41,66.43,66.4,66.4,16720.0,53.3081,53.3241,53.3,53.3,16720.0
2015-06-23 15:15:00,66.4,66.44,66.4,66.41,20413.0,53.3,53.3321,53.3,53.3081,20413.0
2015-06-23 15:20:00,66.41,66.45,66.39,66.45,20932.0,53.3081,53.3402,53.292,53.3402,20932.0
2015-06-23 15:25:00,66.44,66.46,66.43,66.45,16324.0,53.3321,53.3482,53.3241,53.3402,16324.0
2015-06-23 15:30:00,66.45,66.49,66.44,66.49,24010.0,53.3402,53.3723,53.3321,53.3723,24010.0
2015-06-23 15:35:00,66.48,66.49,66.45,66.46,40933.0,53.3642,53.3723,53.3402,53.3482,40933.0
2015-06-23 15:40:00,66.46,66.47,66.4,66.41,42289.0,53.3482,53.3562,53.3,53.3081,42289.0
2015-06-23 15:45:00,66.42,66.44,66.42,66.42,37024.0,53.3161,53.3321,53.3161,53.3161,37024.0
2015-06-23 15:50:00,66.42,66.44,66.42,66.43,36591.0,53.3161,53.3321,53.3161,53.3241,36591.0
2015-06-23 15:55:00,66.44,66.44,66.36,66.38,163857.0,53.3321,53.3321,53.2679,53.284,163857.0
2015-06-24 09:30:00,66.36,66.38,66.22,66.28,36612.0,53.2679,53.284,53.1555,53.2037,36612.0
2015-06-24 09:35:00,66.27,66.41,66.25,66.27,17073.0,53.1957,53.3081,53.1796,53.1957,17073.0
2015-06-24 09:40:00,66.27,66.35,66.22,66.22,47938.0,53.1957,53.2599,53.1555,53.1555,47938.0
2015-06-24 09:45:00,66.25,66.29,66.22,66.26,28055.0,53.1796,53.2117,53.1555,53.1876,28055.0
2015-06-24 09:50:00,66.25,66.31,66.22,66.28,24880.0,53.1796,53.2278,53.1555,53.2037,24880.0
2015-06-24 09:55:00,66.28,66.37,66.25,66.37,29653.0,53.2037,53.2759,53.1796,53.2759,29653.0
2015-06-24 10:00:00,66.37,66.37,66.31,66.32,18872.0,53.2759,53.2759,53.2278,53.2358,18872.0
2015-06-24 10:05:00,66.32,66.33,66.25,66.3,15121.0,53.2358,53.2438,53.1796,53.2198,15121.0
2015-06-24 10:10:00,66.3,66.31,66.22,66.27,17000.0,53.2198,53.2278,53.1555,53.1957,17000.0
2015-06-24 10:15:00,66.26,66.27,66.19,66.19,36780.0,53.1876,53.1957,53.1315,53.1315,36780.0
2015-06-24 10:20:00,66.18,66.2,66.16,66.17,6431.0,53.1234,53.1395,53.1074,53.1154,6431.0
2015-06-24 10:25:00,66.17,66.29,66.17,66.28,23258.0,53.1154,53.2117,53.1154,53.2037,23258.0
2015-06-24 10:30:00,66.29,66.34,66.27,66.3,20830.0,53.2117,53.2519,53.1957,53.2198,20830.0
2015-06-24 10:35:00,66.3,66.3,66.24,66.26,15045.0,53.2198,53.2198,53.1716,53.1876,15045.0
2015-06-24 10:40:00,66.26,66.32,66.26,66.27,9894.0,53.1876,53.2358,53.1876,53.1957,9894.0
2015-06-24 10:45:00,66.28,66.32,66.27,66.28,11458.0,53.2037,53.2358,53.1957,53.2037,11458.0
2015-06-24 10:50:00,66.28,66.28,66.23,66.24,8712.0,53.2037,53.2037,53.1636,53.1716,8712.0
2015-06-24 10:55:00,66.24,66.24,66.18,66.22,16750.0,53.1716,53.1716,53.1234,53.1555,16750.0
2015-06-24 11:00:00,66.23,66.23,66.17,66.19,47810.0,53.1636,53.1636,53.1154,53.1315,47810.0
2015-06-24 11:05:00,66.19,66.19,66.16,66.17,15500.0,53.1315,53.1315,53.1074,53.1154,15500.0
2015-06-24 11:10:00,66.17,66.17,66.09,66.09,16077.0,53.1154,53.1154,53.0512,53.0512,16077.0
2015-06-24 11:15:00,66.09,66.15,66.07,66.15,16703.0,53.0512,53.0994,53.0351,53.0994,16703.0
2015-06-24 11:20:00,66.14,66.18,66.13,66.16,11001.0,53.0913,53.1234,53.0833,53.1074,11001.0
2015-06-24 11:25:00,66.16,66.21,66.15,66.21,10353.0,53.1074,53.1475,53.0994,53.1475,10353.0
2015-06-24 11:30:00,66.2,66.21,66.19,66.19,10761.0,53.1395,53.1475,53.1315,53.1315,10761.0
2015-06-24 11:35:00,66.2,66.22,66.17,66.17,12320.0,53.1395,53.1555,53.1154,53.1154,12320.0
2015-06-24 11:40:00,66.17,66.22,66.15,66.21,29130.0,53.1154,53.1555,53.0994,53.1475,29130.0
2015-06-24 11:45:00,66.21,66.21,66.14,66.15,42082.0,53.1475,53.1475,53.0913,53.0994,42082.0
2015-06-24 11:50:00,66.14,66.16,66.13,66.13,13400.0,53.0913,53.1074,53.0833,53.0833,13400.0
2015-06-24 11:55:00,66.12,66.2,66.12,66.18,19424.0,53.0753,53.1395,53.0753,53.1234,19424.0
2015-06-24 12:00:00,66.18,66.18,66.12,66.14,18739.0,53.1234,53.1234,53.0753,53.0913,18739.0
2015-06-24 12:05:00,66.13,66.15,66.11,66.12,15754.0,53.0833,53.0994,53.0672,53.0753,15754.0
2015-06-24 12:10:00,66.11,66.18,66.08,66.17,20850.0,53.0672,53.1234,53.0432,53.1154,20850.0
2015-06-24 12:15:00,66.17,66.18,66.15,66.17,12388.0,53.1154,53.1234,53.0994,53.1154,12388.0
2015-06-24 12:20:00,66.17,66.17,66.09,66.12,13231.0,53.1154,53.1154,53.0512,53.0753,13231.0
2015-06-24 12:25:00,66.12,66.13,66.1,66.12,9499.0,53.0753,53.0833,53.0592,53.0753,9499.0
2015-06-24 12:30:00,66.12,66.15,66.09,66.12,10607.0,53.0753,53.0994,53.0512,53.0753,10607.0
2015-06-24 12:35:00,66.13,66.17,66.12,66.16,10670.0,53.0833,53.1154,53.0753,53.1074,10670.0
2015-06-24 12:40:00,66.16,66.17,66.1,66.1,6936.0,53.1074,53.1154,53.0592,53.0592,6936.0
2015-06-24 12:45:00,66.11,66.12,66.07,66.09,10079.0,53.0672,53.0753,53.0351,53.0512,10079.0
2015-06-24 12:50:00,66.08,66.08,66.03,66.06,14683.0,53.0432,53.0432,53.003,53.0271,14683.0
2015-06-24 12:55:00,66.05,66.07,66.04,66.06,7075.0,53.0191,53.0351,53.0111,53.0271,7075.0
2015-06-24 13:00:00,66.06,66.11,66.04,66.09,14205.0,53.0271,53.0672,53.0111,53.0512,14205.0
2015-06-24 13:05:00,66.09,66.11,66.09,66.1,12169.0,53.0512,53.0672,53.0512,53.0592,12169.0
2015-06-24 13:10:00,66.11,66.13,66.1,66.1,11863.0,53.0672,53.0833,53.0592,53.0592,11863.0
2015-06-24 13:15:00,66.09,66.09,66.07,66.07,9300.0,53.0512,53.0512,53.0351,53.0351,9300.0
2015-06-24 13:20:00,66.08,66.09,66.02,66.02,15218.0,53.0432,53.0512,52.995,52.995,15218.0
2015-06-24 13:25:00,66.01,66.03,65.98,66.0,25950.0,52.987,53.003,52.9629,52.9789,25950.0
2015-06-24 13:30:00,66.0,66.03,65.97,66.02,18529.0,52.9789,53.003,52.9549,52.995,18529.0
2015-06-24 13:35:00,66.01,66.02,66.0,66.01,11411.0,52.987,52.995,52.9789,52.987,11411.0
2015-06-24 13:40:00,66.01,66.04,66.0,66.03,22618.0,52.987,53.0111,52.9789,53.003,22618.0
2015-06-24 13:45:00,66.03,66.06,66.02,66.05,11428.0,53.003,53.0271,52.995,53.0191,11428.0
2015-06-24 13:50:00,66.06,66.08,66.04,66.06,28254.0,53.0271,53.0432,53.0111,53.0271,28254.0
2015-06-24 13:55:00,66.05,66.11,66.05,66.11,15903.0,53.0191,53.0672,53.0191,53.0672,15903.0
2015-06-24 14:00:00,66.11,66.12,66.09,66.09,22662.0,53.0672,53.0753,53.0512,53.0512,22662.0
2015-06-24 14:05:00,66.1,66.11,66.06,66.08,19283.0,53.0592,53.0672,53.0271,53.0432,19283.0
2015-06-24 14:10:00,66.08,66.09,66.05,66.08,18658.0,53.0432,53.0512,53.0191,53.0432,18658.0
2015-06-24 14:15:00,66.08,66.11,66.08,66.09,21763.0,53.0432,53.0672,53.0432,53.0512,21763.0
2015-06-24 14:20:00,66.09,66.11,66.08,66.11,24628.0,53.0512,53.0672,53.0432,53.0672,24628.0
2015-06-24 14:25:00,66.1,66.12,66.07,66.09,20736.0,53.0592,53.0753,53.0351,53.0512,20736.0
2015-06-24 14:30:00,66.09,66.13,66.08,66.11,24575.0,53.0512,53.0833,53.0432,53.0672,24575.0
2015-06-24 14:35:00,66.1,66.15,66.09,66.13,24453.0,53.0592,53.0994,53.0512,53.0833,24453.0
2015-06-24 14:40:00,66.14,66.2,66.13,66.19,59812.0,53.0913,53.1395,53.0833,53.1315,59812.0
2015-06-24 14:45:00,66.18,66.2,66.18,66.2,33615.0,53.1234,53.1395,53.1234,53.1395,33615.0
2015-06-24 14:50:00,66.2,66.29,66.2,66.26,57816.0,53.1395,53.2117,53.1395,53.1876,57816.0
2015-06-24 14:55:00,66.26,66.31,66.26,66.28,72591.0,53.1876,53.2278,53.1876,53.2037,72591.0
2015-06-24 15:00:00,66.27,66.27,66.21,66.23,44982.0,53.1957,53.1957,53.1475,53.1636,44982.0
2015-06-24 15:05:00,66.23,66.23,66.15,66.19,67635.0,53.1636,53.1636,53.0994,53.1315,67635.0
2015-06-24 15:10:00,66.19,66.23,66.16,66.22,46055.0,53.1315,53.1636,53.1074,53.1555,46055.0
2015-06-24 15:15:00,66.23,66.24,66.2,66.23,69013.0,53.1636,53.1716,53.1395,53.1636,69013.0
2015-06-24 15:20:00,66.22,66.24,66.19,66.23,52426.0,53.1555,53.1716,53.1315,53.1636,52426.0
2015-06-24 15:25:00,66.23,66.29,66.23,66.27,51532.0,53.1636,53.2117,53.1636,53.1957,51532.0
2015-06-24 15:30:00,66.27,66.31,66.26,66.3,64671.0,53.1957,53.2278,53.1876,53.2198,64671.0
2015-06-24 15:35:00,66.3,66.3,66.18,66.18,68211.0,53.2198,53.2198,53.1234,53.1234,68211.0
2015-06-24 15:40:00,66.18,66.19,66.12,66.14,64767.0,53.1234,53.1315,53.0753,53.0913,64767.0
2015-06-24 15:45:00,66.13,66.13,66.04,66.05,86566.0,53.0833,53.0833,53.0111,53.0191,86566.0
2015-06-24 15:50:00,66.04,66.05,66.01,66.03,129198.0,53.0111,53.0191,52.987,53.003,129198.0
2015-06-24 15:55:00,66.03,66.04,65.93,65.95,209799.0,53.003,53.0111,52.9228,52.9388,209799.0
2015-06-25 09:30:00,66.19,66.28,65.93,65.93,51034.0,53.1315,53.2037,52.9228,52.9228,51034.0
2015-06-25 09:35:00,65.92,65.97,65.63,65.64,27361.0,52.9147,52.9549,52.6819,52.69,27361.0
2015-06-25 09:40:00,65.69,65.8,65.57,65.64,43554.0,52.7301,52.8184,52.6338,52.69,43554.0
2015-06-25 09:45:00,65.64,65.71,65.57,65.67,53341.0,52.69,52.7462,52.6338,52.714,53341.0
2015-06-25 09:50:00,65.66,65.72,65.58,65.58,97600.0,52.706,52.7542,52.6418,52.6418,97600.0
2015-06-25 09:55:00,65.6,65.72,65.59,65.72,34793.0,52.6579,52.7542,52.6498,52.7542,34793.0
2015-06-25 10:00:00,65.73,65.76,65.64,65.64,73976.0,52.7622,52.7863,52.69,52.69,73976.0
2015-06-25 10:05:00,65.64,65.69,65.62,65.68,64554.0,52.69,52.7301,52.6739,52.7221,64554.0
2015-06-25 10:10:00,65.68,65.73,65.66,65.67,52965.0,52.7221,52.7622,52.706,52.714,52965.0
2015-06-25 10:15:00,65.67,65.74,65.6,65.74,75353.0,52.714,52.7702,52.6579,52.7702,75353.0
2015-06-25 10:20:00,65.75,65.75,65.68,65.69,25474.0,52.7783,52.7783,52.7221,52.7301,25474.0
2015-06-25 10:25:00,65.69,65.73,65.68,65.72,32570.0,52.7301,52.7622,52.7221,52.7542,32570.0
2015-06-25 10:30:00,65.71,65.75,65.66,65.69,31131.0,52.7462,52.7783,52.706,52.7301,31131.0
2015-06-25 10:35:00,65.69,65.7,65.6,65.61,36582.0,52.7301,52.7381,52.6579,52.6659,36582.0
2015-06-25 10:40:00,65.63,65.69,65.61,65.66,28078.0,52.6819,52.7301,52.6659,52.706,28078.0
2015-06-25 10:45:00,65.66,65.71,65.66,65.7,31522.0,52.706,52.7462,52.706,52.7381,31522.0
2015-06-25 10:50:00,65.69,65.71,65.67,65.71,66382.0,52.7301,52.7462,52.714,52.7462,66382.0
2015-06-25 10:55:00,65.71,65.79,65.71,65.74,45459.0,52.7462,52.8104,52.7462,52.7702,45459.0
2015-06-25 11:00:00,65.75,65.82,65.75,65.79,31461.0,52.7783,52.8345,52.7783,52.8104,31461.0
2015-06-25 11:05:00,65.79,65.81,65.75,65.75,22324.0,52.8104,52.8264,52.7783,52.7783,22324.0
2015-06-25 11:10:00,65.75,65.78,65.71,65.73,29210.0,52.7783,52.8023,52.7462,52.7622,29210.0
2015-06-25 11:15:00,65.74,65.78,65.69,65.72,30222.0,52.7702,52.8023,52.7301,52.7542,30222.0
2015-06-25 11:20:00,65.71,65.71,65.63,65.65,16728.0,52.7462,52.7462,52.6819,52.698,16728.0
2015-06-25 11:25:00,65.65,65.67,65.63,65.64,29551.0,52.698,52.714,52.6819,52.69,29551.0
2015-06-25 11:30:00,65.65,65.67,65.62,65.63,31603.0,52.698,52.714,52.6739,52.6819,31603.0
2015-06-25 11:35:00,65.63,65.64,65.59,65.59,22207.0,52.6819,52.69,52.6498,52.6498,22207.0
2015-06-25 11:40:00,65.59,65.61,65.56,65.59,17177.0,52.6498,52.6659,52.6258,52.6498,17177.0
2015-06-25 11:45:00,65.6,65.61,65.58,65.61,20020.0,52.6579,52.6659,52.6418,52.6659,20020.0
2015-06-25 11:50:00,65.6,65.65,65.59,65.63,17200.0,52.6579,52.698,52.6498,52.6819,17200.0
2015-06-25 11:55:00,65.64,65.68,65.63,65.63,25994.0,52.69,52.7221,52.6819,52.6819,25994.0
2015-06-25 12:00:00,65.63,65.65,65.58,65.61,23092.0,52.6819,52.698,52.6418,52.6659,23092.0
2015-06-25 12:05:00,65.61,65.63,65.6,65.61,17104.0,52.6659,52.6819,52.6579,52.6659,17104.0
2015-06-25 12:10:00,65.61,65.61,65.52,65.53,20289.0,52.6659,52.6659,52.5936,52.6017,20289.0
2015-06-25 12:15:00,65.53,65.56,65.52,65.53,15816.0,52.6017,52.6258,52.5936,52.6017,15816.0
2015-06-25 12:20:00,65.53,65.58,65.53,65.58,20398.0,52.6017,52.6418,52.6017,52.6418,20398.0
2015-06-25 12:25:00,65.57,65.57,65.53,65.53,15630.0,52.6338,52.6338,52.6017,52.6017,15630.0
2015-06-25 12:30:00,65.53,65.61,65.53,65.59,12302.0,52.6017,52.6659,52.6017,52.6498,12302.0
2015-06-25 12:35:00,65.59,65.59,65.54,65.56,11800.0,52.6498,52.6498,52.6097,52.6258,11800.0
2015-06-25 12:40:00,65.57,65.57,65.52,65.52,19502.0,52.6338,52.6338,52.5936,52.5936,19502.0
2015-06-25 12:45:00,65.53,65.58,65.49,65.55,38817.0,52.6017,52.6418,52.5696,52.6177,38817.0
2015-06-25 12:50:00,65.55,65.59,65.52,65.53,20485.0,52.6177,52.6498,52.5936,52.6017,20485.0
2015-06-25 12:55:00,65.52,65.52,65.49,65.5,9279.0,52.5936,52.5936,52.5696,52.5776,9279.0
2015-06-25 13:00:00,65.49,65.5,65.46,65.5,15723.0,52.5696,52.5776,52.5455,52.5776,15723.0
2015-06-25 13:05:00,65.5,65.53,65.49,65.53,11156.0,52.5776,52.6017,52.5696,52.6017,11156.0
2015-06-25 13:10:00,65.52,65.59,65.52,65.57,12209.0,52.5936,52.6498,52.5936,52.6338,12209.0
2015-06-25 13:15:00,65.58,65.59,65.51,65.55,29799.0,52.6418,52.6498,52.5856,52.6177,29799.0
2015-06-25 13:20:00,65.54,65.57,65.52,65.56,8795.0,52.6097,52.6338,52.5936,52.6258,8795.0
2015-06-25 13:25:00,65.56,65.58,65.51,65.53,39724.0,52.6258,52.6418,52.5856,52.6017,39724.0
2015-06-25 13:30:00,65.53,65.54,65.5,65.51,17716.0,52.6017,52.6097,52.5776,52.5856,17716.0
2015-06-25 13:35:00,65.51,65.54,65.5,65.51,15609.0,52.5856,52.6097,52.5776,52.5856,15609.0
2015-06-25 13:40:00,65.51,65.54,65.48,65.52,21043.0,52.5856,52.6097,52.5615,52.5936,21043.0
2015-06-25 13:45:00,65.52,65.54,65.5,65.53,24741.0,52.5936,52.6097,52.5776,52.6017,24741.0
2015-06-25 13:50:00,65.52,65.53,65.48,65.5,17096.0,52.5936,52.6017,52.5615,52.5776,17096.0
2015-06-25 13:55:00,65.51,65.52,65.47,65.52,18453.0,52.5856,52.5936,52.5535,52.5936,18453.0
2015-06-25 14:00:00,65.52,65.53,65.46,65.46,21286.0,52.5936,52.6017,52.5455,52.5455,21286.0
2015-06-25 14:05:00,65.46,65.46,65.38,65.41,30117.0,52.5455,52.5455,52.4813,52.5053,30117.0
2015-06-25 14:10:00,65.4,65.41,65.32,65.35,24867.0,52.4973,52.5053,52.4331,52.4572,24867.0
2015-06-25 14:15:00,65.34,65.4,65.33,65.4,10787.0,52.4492,52.4973,52.4411,52.4973,10787.0
2015-06-25 14:20:00,65.4,65.41,65.35,65.36,16729.0,52.4973,52.5053,52.4572,52.4652,16729.0
2015-06-25 14:25:00,65.35,65.35,65.26,65.3,26625.0,52.4572,52.4572,52.3849,52.417,26625.0
2015-06-25 14:30:00,65.3,65.36,65.29,65.34,37372.0,52.417,52.4652,52.409,52.4492,37372.0
2015-06-25 14:35:00,65.35,65.41,65.33,65.41,19539.0,52.4572,52.5053,52.4411,52.5053,19539.0
2015-06-25 14:40:00,65.4,65.42,65.36,65.38,25669.0,52.4973,52.5134,52.4652,52.4813,25669.0
2015-06-25 14:45:00,65.38,65.38,65.33,65.36,28021.0,52.4813,52.4813,52.4411,52.4652,28021.0
2015-06-25 14:50:00,65.36,65.39,65.32,65.34,50138.0,52.4652,52.4893,52.4331,52.4492,50138.0
2015-06-25 14:55:00,65.34,65.35,65.32,65.33,19531.0,52.4492,52.4572,52.4331,52.4411,19531.0
2015-06-25 15:00:00,65.33,65.37,65.28,65.36,77275.0,52.4411,52.4732,52.401,52.4652,77275.0
2015-06-25 15:05:00,65.36,65.42,65.36,65.41,20415.0,52.4652,52.5134,52.4652,52.5053,20415.0
2015-06-25 15:10:00,65.42,65.42,65.35,65.36,61326.0,52.5134,52.5134,52.4572,52.4652,61326.0
2015-06-25 15:15:00,65.36,65.36,65.31,65.31,27911.0,52.4652,52.4652,52.4251,52.4251,27911.0
2015-06-25 15:20:00,65.32,65.39,65.31,65.34,75246.0,52.4331,52.4893,52.4251,52.4492,75246.0
2015-06-25 15:25:00,65.35,65.37,65.32,65.33,39045.0,52.4572,52.4732,52.4331,52.4411,39045.0
2015-06-25 15:30:00,65.33,65.34,65.24,65.25,53577.0,52.4411,52.4492,52.3689,52.3769,53577.0
2015-06-25 15:35:00,65.25,65.28,65.23,65.23,54664.0,52.3769,52.401,52.3609,52.3609,54664.0
2015-06-25 15:40:00,65.24,65.25,65.15,65.16,94206.0,52.3689,52.3769,52.2966,52.3047,94206.0
2015-06-25 15:45:00,65.16,65.21,65.13,65.14,147361.0,52.3047,52.3448,52.2806,52.2886,147361.0
2015-06-25 15:50:00,65.14,65.17,65.12,65.12,133018.0,52.2886,52.3127,52.2726,52.2726,133018.0
2015-06-25 15:55:00,65.13,65.15,65.03,65.04,394488.0,52.2806,52.2966,52.2003,52.2083,394488.0
2015-06-26 09:30:00,65.42,65.55,65.24,65.39,63393.0,52.5134,52.6177,52.3689,52.4893,63393.0
2015-06-26 09:35:00,65.39,65.48,65.33,65.46,37272.0,52.4893,52.5615,52.4411,52.5455,37272.0
2015-06-26 09:40:00,65.45,65.54,65.37,65.49,58148.0,52.5375,52.6097,52.4732,52.5696,58148.0
2015-06-26 09:45:00,65.51,65.56,65.43,65.46,57832.0,52.5856,52.6258,52.5214,52.5455,57832.0
2015-06-26 09:50:00,65.46,65.53,65.44,65.51,61627.0,52.5455,52.6017,52.5294,52.5856,61627.0
2015-06-26 09:55:00,65.51,65.62,65.51,65.56,21044.0,52.5856,52.6739,52.5856,52.6258,21044.0
2015-06-26 10:00:00,65.56,65.62,65.54,65.55,21917.0,52.6258,52.6739,52.6097,52.6177,21917.0
2015-06-26 10:05:00,65.56,65.6,65.51,65.58,49605.0,52.6258,52.6579,52.5856,52.6418,49605.0
2015-06-26 10:10:00,65.57,65.63,65.54,65.63,29951.0,52.6338,52.6819,52.6097,52.6819,29951.0
2015-06-26 10:15:00,65.62,65.71,65.62,65.65,38517.0,52.6739,52.7462,52.6739,52.698,38517.0
2015-06-26 10:20:00,65.64,65.65,65.58,65.61,65540.0,52.69,52.698,52.6418,52.6659,65540.0
2015-06-26 10:25:00,65.62,65.73,65.61,65.7,35511.0,52.6739,52.7622,52.6659,52.7381,35511.0
2015-06-26 10:30:00,65.71,65.77,65.7,65.76,27317.0,52.7462,52.7943,52.7381,52.7863,27317.0
2015-06-26 10:35:00,65.75,65.81,65.74,65.8,32326.0,52.7783,52.8264,52.7702,52.8184,32326.0
2015-06-26 10:40:00,65.8,65.82,65.78,65.79,19147.0,52.8184,52.8345,52.8023,52.8104,19147.0
2015-06-26 10:45:00,65.79,65.84,65.78,65.82,19405.0,52.8104,52.8505,52.8023,52.8345,19405.0
2015-06-26 10:50:00,65.83,65.84,65.8,65.81,16045.0,52.8425,52.8505,52.8184,52.8264,16045.0
2015-06-26 10:55:00,65.81,65.84,65.78,65.79,22754.0,52.8264,52.8505,52.8023,52.8104,22754.0
2015-06-26 11:00:00,65.8,65.85,65.79,65.81,35414.0,52.8184,52.8585,52.8104,52.8264,35414.0
2015-06-26 11:05:00,65.82,65.85,65.8,65.85,20831.0,52.8345,52.8585,52.8184,52.8585,20831.0
2015-06-26 11:10:00,65.85,65.89,65.82,65.86,28190.0,52.8585,52.8906,52.8345,52.8666,28190.0
2015-06-26 11:15:00,65.86,65.88,65.85,65.86,17292.0,52.8666,52.8826,52.8585,52.8666,17292.0
2015-06-26 11:20:00,65.85,65.85,65.77,65.77,32479.0,52.8585,52.8585,52.7943,52.7943,32479.0
2015-06-26 11:25:00,65.78,65.81,65.75,65.8,25823.0,52.8023,52.8264,52.7783,52.8184,25823.0
2015-06-26 11:30:00,65.81,65.83,65.73,65.77,21046.0,52.8264,52.8425,52.7622,52.7943,21046.0
2015-06-26 11:35:00,65.77,65.83,65.77,65.82,20419.0,52.7943,52.8425,52.7943,52.8345,20419.0
2015-06-26 11:40:00,65.82,65.83,65.79,65.82,10801.0,52.8345,52.8425,52.8104,52.8345,10801.0
2015-06-26 11:45:00,65.83,65.84,65.8,65.81,21314.0,52.8425,52.8505,52.8184,52.8264,21314.0
2015-06-26 11:50:00,65.81,65.82,65.76,65.77,19233.0,52.8264,52.8345,52.7863,52.7943,19233.0
2015-06-26 11:55:00,65.77,65.79,65.76,65.77,10106.0,52.7943,52.8104,52.7863,52.7943,10106.0
2015-06-26 12:00:00,65.77,65.81,65.76,65.79,15751.0,52.7943,52.8264,52.7863,52.8104,15751.0
2015-06-26 12:05:00,65.79,65.85,65.79,65.83,16668.0,52.8104,52.8585,52.8104,52.8425,16668.0
2015-06-26 12:10:00,65.82,65.83,65.81,65.83,11187.0,52.8345,52.8425,52.8264,52.8425,11187.0
2015-06-26 12:15:00,65.83,65.91,65.81,65.91,16221.0,52.8425,52.9067,52.8264,52.9067,16221.0
2015-06-26 12:20:00,65.92,65.92,65.84,65.85,12961.0,52.9147,52.9147,52.8505,52.8585,12961.0
2015-06-26 12:25:00,65.85,65.91,65.85,65.91,13284.0,52.8585,52.9067,52.8585,52.9067,13284.0
2015-06-26 12:30:00,65.91,65.91,65.8,65.82,25444.0,52.9067,52.9067,52.8184,52.8345,25444.0
2015-06-26 12:35:00,65.82,65.82,65.78,65.79,8743.0,52.8345,52.8345,52.8023,52.8104,8743.0
2015-06-26 12:40:00,65.79,65.83,65.79,65.82,31056.0,52.8104,52.8425,52.8104,52.8345,31056.0
2015-06-26 12:45:00,65.83,65.85,65.8,65.83,26026.0,52.8425,52.8585,52.8184,52.8425,26026.0
2015-06-26 12:50:00,65.83,65.85,65.8,65.8,19864.0,52.8425,52.8585,52.8184,52.8184,19864.0
2015-06-26 12:55:00,65.79,65.82,65.79,65.81,50263.0,52.8104,52.8345,52.8104,52.8264,50263.0
2015-06-26 13:00:00,65.8,65.85,65.77,65.83,25963.0,52.8184,52.8585,52.7943,52.8425,25963.0
2015-06-26 13:05:00,65.83,65.87,65.83,65.87,27529.0,52.8425,52.8746,52.8425,52.8746,27529.0
2015-06-26 13:10:00,65.86,65.86,65.77,65.79,12436.0,52.8666,52.8666,52.7943,52.8104,12436.0
2015-06-26 13:15:00,65.8,65.84,65.79,65.79,15569.0,52.8184,52.8505,52.8104,52.8104,15569.0
2015-06-26 13:20:00,65.79,65.79,65.73,65.74,18661.0,52.8104,52.8104,52.7622,52.7702,18661.0
2015-06-26 13:25:00,65.75,65.83,65.74,65.83,16591.0,52.7783,52.8425,52.7702,52.8425,16591.0
2015-06-26 13:30:00,65.82,65.82,65.79,65.79,10159.0,52.8345,52.8345,52.8104,52.8104,10159.0
2015-06-26 13:35:00,65.79,65.84,65.79,65.84,22799.0,52.8104,52.8505,52.8104,52.8505,22799.0
2015-06-26 13:40:00,65.83,65.94,65.83,65.92,41650.0,52.8425,52.9308,52.8425,52.9147,41650.0
2015-06-26 13:45:00,65.91,65.92,65.88,65.9,17177.0,52.9067,52.9147,52.8826,52.8987,17177.0
2015-06-26 13:50:00,65.91,65.92,65.89,65.9,21481.0,52.9067,52.9147,52.8906,52.8987,21481.0
2015-06-26 13:55:00,65.9,65.93,65.9,65.91,30231.0,52.8987,52.9228,52.8987,52.9067,30231.0
2015-06-26 14:00:00,65.9,65.92,65.88,65.91,36914.0,52.8987,52.9147,52.8826,52.9067,36914.0
2015-06-26 14:05:00,65.91,65.91,65.87,65.88,35571.0,52.9067,52.9067,52.8746,52.8826,35571.0
2015-06-26 14:10:00,65.88,65.9,65.86,65.89,22470.0,52.8826,52.8987,52.8666,52.8906,22470.0
2015-06-26 14:15:00,65.89,65.91,65.88,65.88,22761.0,52.8906,52.9067,52.8826,52.8826,22761.0
2015-06-26 14:20:00,65.9,65.93,65.9,65.92,16463.0,52.8987,52.9228,52.8987,52.9147,16463.0
2015-06-26 14:25:00,65.93,65.95,65.91,65.95,32352.0,52.9228,52.9388,52.9067,52.9388,32352.0
2015-06-26 14:30:00,65.94,66.0,65.93,65.98,32925.0,52.9308,52.9789,52.9228,52.9629,32925.0
2015-06-26 14:35:00,65.98,65.98,65.93,65.95,31318.0,52.9629,52.9629,52.9228,52.9388,31318.0
2015-06-26 14:40:00,65.94,65.95,65.86,65.87,20054.0,52.9308,52.9388,52.8666,52.8746,20054.0
2015-06-26 14:45:00,65.87,65.9,65.82,65.89,21532.0,52.8746,52.8987,52.8345,52.8906,21532.0
2015-06-26 14:50:00,65.9,65.91,65.88,65.89,10267.0,52.8987,52.9067,52.8826,52.8906,10267.0
2015-06-26 14:55:00,65.88,65.89,65.83,65.83,16771.0,52.8826,52.8906,52.8425,52.8425,16771.0
2015-06-26 15:00:00,65.83,65.94,65.83,65.94,30313.0,52.8425,52.9308,52.8425,52.9308,30313.0
2015-06-26 15:05:00,65.95,66.04,65.95,66.03,45135.0,52.9388,53.0111,52.9388,53.003,45135.0
2015-06-26 15:10:00,66.04,66.07,66.02,66.02,31638.0,53.0111,53.0351,52.995,52.995,31638.0
2015-06-26 15:15:00,66.02,66.06,66.0,66.04,31412.0,52.995,53.0271,52.9789,53.0111,31412.0
2015-06-26 15:20:00,66.04,66.06,65.99,66.03,35312.0,53.0111,53.0271,52.9709,53.003,35312.0
2015-06-26 15:25:00,66.04,66.05,66.02,66.05,21941.0,53.0111,53.0191,52.995,53.0191,21941.0
2015-06-26 15:30:00,66.04,66.05,65.99,66.03,38268.0,53.0111,53.0191,52.9709,53.003,38268.0
2015-06-26 15:35:00,66.02,66.03,65.96,65.96,37166.0,52.995,53.003,52.9468,52.9468,37166.0
2015-06-26 15:40:00,65.95,65.97,65.94,65.96,36317.0,52.9388,52.9549,52.9308,52.9468,36317.0
2015-06-26 15:45:00,65.95,65.95,65.79,65.82,81977.0,52.9388,52.9388,52.8104,52.8345,81977.0
2015-06-26 15:50:00,65.82,65.83,65.79,65.82,74608.0,52.8345,52.8425,52.8104,52.8345,74608.0
2015-06-26 15:55:00,65.81,65.87,65.79,65.83,206495.0,52.8264,52.8746,52.8104,52.8425,206495.0
2015-06-29 09:30:00,65.25,65.3,65.11,65.29,42149.0,52.3769,52.417,52.2645,52.409,42149.0
2015-06-29 09:35:00,65.29,65.34,65.1,65.2,20255.0,52.409,52.4492,52.2565,52.3368,20255.0
2015-06-29 09:40:00,65.21,65.29,65.1,65.23,39968.0,52.3448,52.409,52.2565,52.3609,39968.0
2015-06-29 09:45:00,65.25,65.31,65.19,65.26,53682.0,52.3769,52.4251,52.3287,52.3849,53682.0
2015-06-29 09:50:00,65.25,65.38,65.22,65.37,52914.0,52.3769,52.4813,52.3528,52.4732,52914.0
2015-06-29 09:55:00,65.36,65.37,65.34,65.35,23606.0,52.4652,52.4732,52.4492,52.4572,23606.0
2015-06-29 10:00:00,65.35,65.48,65.35,65.46,16551.0,52.4572,52.5615,52.4572,52.5455,16551.0
2015-06-29 10:05:00,65.45,65.54,65.45,65.47,15769.0,52.5375,52.6097,52.5375,52.5535,15769.0
2015-06-29 10:10:00,65.47,65.47,65.4,65.4,25567.0,52.5535,52.5535,52.4973,52.4973,25567.0
2015-06-29 10:15:00,65.41,65.48,65.36,65.36,57982.0,52.5053,52.5615,52.4652,52.4652,57982.0
2015-06-29 10:20:00,65.36,65.38,65.26,65.35,24640.0,52.4652,52.4813,52.3849,52.4572,24640.0
2015-06-29 10:25:00,65.35,65.35,65.21,65.22,16014.0,52.4572,52.4572,52.3448,52.3528,16014.0
2015-06-29 10:30:00,65.24,65.29,65.22,65.26,14804.0,52.3689,52.409,52.3528,52.3849,14804.0
2015-06-29 10:35:00,65.27,65.37,65.26,65.35,43802.0,52.393,52.4732,52.3849,52.4572,43802.0
2015-06-29 10:40:00,65.35,65.37,65.33,65.37,23873.0,52.4572,52.4732,52.4411,52.4732,23873.0
2015-06-29 10:45:00,65.36,65.46,65.33,65.37,42940.0,52.4652,52.5455,52.4411,52.4732,42940.0
2015-06-29 10:50:00,65.36,65.4,65.34,65.35,25133.0,52.4652,52.4973,52.4492,52.4572,25133.0
2015-06-29 10:55:00,65.34,65.34,65.22,65.25,19759.0,52.4492,52.4492,52.3528,52.3769,19759.0
2015-06-29 11:00:00,65.24,65.27,65.2,65.2,18509.0,52.3689,52.393,52.3368,52.3368,18509.0
2015-06-29 11:05:00,65.2,65.25,65.19,65.25,17153.0,52.3368,52.3769,52.3287,52.3769,17153.0
2015-06-29 11:10:00,65.25,65.3,65.2,65.23,15737.0,52.3769,52.417,52.3368,52.3609,15737.0
2015-06-29 11:15:00,65.22,65.28,65.21,65.25,16413.0,52.3528,52.401,52.3448,52.3769,16413.0
2015-06-29 11:20:00,65.25,65.35,65.24,65.32,15503.0,52.3769,52.4572,52.3689,52.4331,15503.0
2015-06-29 11:25:00,65.32,65.34,65.29,65.33,17080.0,52.4331,52.4492,52.409,52.4411,17080.0
2015-06-29 11:30:00,65.33,65.36,65.24,65.25,25611.0,52.4411,52.4652,52.3689,52.3769,25611.0
2015-06-29 11:35:00,65.27,65.29,65.2,65.21,21401.0,52.393,52.409,52.3368,52.3448,21401.0
2015-06-29 11:40:00,65.22,65.26,65.2,65.23,12234.0,52.3528,52.3849,52.3368,52.3609,12234.0
2015-06-29 11:45:00,65.23,65.3,65.23,65.28,9740.0,52.3609,52.417,52.3609,52.401,9740.0
2015-06-29 11:50:00,65.29,65.3,65.25,65.29,14900.0,52.409,52.417,52.3769,52.409,14900.0
2015-06-29 11:55:00,65.28,65.31,65.27,65.29,18784.0,52.401,52.4251,52.393,52.409,18784.0
2015-06-29 12:00:00,65.28,65.28,65.25,65.28,12506.0,52.401,52.401,52.3769,52.401,12506.0
2015-06-29 12:05:00,65.28,65.32,65.27,65.31,13516.0,52.401,52.4331,52.393,52.4251,13516.0
2015-06-29 12:10:00,65.31,65.31,65.28,65.28,16739.0,52.4251,52.4251,52.401,52.401,16739.0
2015-06-29 12:15:00,65.28,65.29,65.24,65.25,22332.0,52.401,52.409,52.3689,52.3769,22332.0
2015-06-29 12:20:00,65.25,65.28,65.24,65.27,23488.0,52.3769,52.401,52.3689,52.393,23488.0
2015-06-29 12:25:00,65.26,65.28,65.24,65.26,26040.0,52.3849,52.401,52.3689,52.3849,26040.0
2015-06-29 12:30:00,65.25,65.29,65.24,65.24,14683.0,52.3769,52.409,52.3689,52.3689,14683.0
2015-06-29 12:35:00,65.25,65.29,65.24,65.27,24047.0,52.3769,52.409,52.3689,52.393,24047.0
2015-06-29 12:40:00,65.26,65.28,65.26,65.27,13899.0,52.3849,52.401,52.3849,52.393,13899.0
2015-06-29 12:45:00,65.28,65.29,65.27,65.28,15938.0,52.401,52.409,52.393,52.401,15938.0
2015-06-29 12:50:00,65.28,65.3,65.26,65.28,23409.0,52.401,52.417,52.3849,52.401,23409.0
2015-06-29 12:55:00,65.29,65.32,65.28,65.31,15051.0,52.409,52.4331,52.401,52.4251,15051.0
2015-06-29 13:00:00,65.3,65.3,65.22,65.24,15152.0,52.417,52.417,52.3528,52.3689,15152.0
2015-06-29 13:05:00,65.24,65.24,65.19,65.21,15469.0,52.3689,52.3689,52.3287,52.3448,15469.0
2015-06-29 13:10:00,65.21,65.21,65.16,65.18,12658.0,52.3448,52.3448,52.3047,52.3207,12658.0
2015-06-29 13:15:00,65.19,65.24,65.19,65.24,24787.0,52.3287,52.3689,52.3287,52.3689,24787.0
2015-06-29 13:20:00,65.24,65.32,65.24,65.31,31237.0,52.3689,52.4331,52.3689,52.4251,31237.0
2015-06-29 13:25:00,65.31,65.32,65.27,65.28,11474.0,52.4251,52.4331,52.393,52.401,11474.0
2015-06-29 13:30:00,65.28,65.31,65.26,65.31,14984.0,52.401,52.4251,52.3849,52.4251,14984.0
2015-06-29 13:35:00,65.32,65.32,65.27,65.29,13901.0,52.4331,52.4331,52.393,52.409,13901.0
2015-06-29 13:40:00,65.3,65.3,65.24,65.26,21546.0,52.417,52.417,52.3689,52.3849,21546.0
2015-06-29 13:45:00,65.27,65.3,65.26,65.3,17230.0,52.393,52.417,52.3849,52.417,17230.0
2015-06-29 13:50:00,65.3,65.3,65.25,65.26,14681.0,52.417,52.417,52.3769,52.3849,14681.0
2015-06-29 13:55:00,65.25,65.26,65.21,65.22,24131.0,52.3769,52.3849,52.3448,52.3528,24131.0
2015-06-29 14:00:00,65.22,65.25,65.2,65.2,11550.0,52.3528,52.3769,52.3368,52.3368,11550.0
2015-06-29 14:05:00,65.19,65.2,65.16,65.17,16016.0,52.3287,52.3368,52.3047,52.3127,16016.0
2015-06-29 14:10:00,65.16,65.19,65.07,65.07,26983.0,52.3047,52.3287,52.2324,52.2324,26983.0
2015-06-29 14:15:00,65.07,65.14,65.07,65.14,21394.0,52.2324,52.2886,52.2324,52.2886,21394.0
2015-06-29 14:20:00,65.14,65.14,64.99,65.01,27298.0,52.2886,52.2886,52.1682,52.1843,27298.0
2015-06-29 14:25:00,65.02,65.03,64.98,64.98,13547.0,52.1923,52.2003,52.1602,52.1602,13547.0
2015-06-29 14:30:00,64.98,64.99,64.93,64.93,19181.0,52.1602,52.1682,52.12,52.12,19181.0
2015-06-29 14:35:00,64.94,65.05,64.89,65.05,38623.0,52.1281,52.2164,52.0879,52.2164,38623.0
2015-06-29 14:40:00,65.04,65.08,65.02,65.08,18671.0,52.2083,52.2404,52.1923,52.2404,18671.0
2015-06-29 14:45:00,65.07,65.16,65.01,65.02,39774.0,52.2324,52.3047,52.1843,52.1923,39774.0
2015-06-29 14:50:00,65.03,65.03,64.95,64.97,21010.0,52.2003,52.2003,52.1361,52.1522,21010.0
2015-06-29 14:55:00,64.97,64.98,64.87,64.87,36271.0,52.1522,52.1602,52.0719,52.0719,36271.0
2015-06-29 15:00:00,64.86,64.92,64.83,64.84,39702.0,52.0639,52.112,52.0398,52.0478,39702.0
2015-06-29 15:05:00,64.84,64.88,64.83,64.84,18731.0,52.0478,52.0799,52.0398,52.0478,18731.0
2015-06-29 15:10:00,64.85,64.91,64.83,64.84,34171.0,52.0558,52.104,52.0398,52.0478,34171.0
2015-06-29 15:15:00,64.84,64.87,64.78,64.83,47448.0,52.0478,52.0719,51.9996,52.0398,47448.0
2015-06-29 15:20:00,64.83,64.94,64.81,64.92,46337.0,52.0398,52.1281,52.0237,52.112,46337.0
2015-06-29 15:25:00,64.92,64.92,64.87,64.89,49909.0,52.112,52.112,52.0719,52.0879,49909.0
2015-06-29 15:30:00,64.88,64.9,64.79,64.84,80663.0,52.0799,52.096,52.0077,52.0478,80663.0
2015-06-29 15:35:00,64.83,64.84,64.76,64.78,43109.0,52.0398,52.0478,51.9836,51.9996,43109.0
2015-06-29 15:40:00,64.77,64.79,64.69,64.71,51349.0,51.9916,52.0077,51.9274,51.9434,51349.0
2015-06-29 15:45:00,64.71,64.75,64.62,64.75,86041.0,51.9434,51.9756,51.8712,51.9756,86041.0
2015-06-29 15:50:00,64.74,64.81,64.74,64.76,69600.0,51.9675,52.0237,51.9675,51.9836,69600.0
2015-06-29 15:55:00,64.76,64.78,64.68,64.7,200007.0,51.9836,51.9996,51.9194,51.9354,200007.0
2015-06-30 09:30:00,65.35,65.5,65.27,65.41,47134.0,52.4572,52.5776,52.393,52.5053,47134.0
2015-06-30 09:35:00,65.44,65.44,65.13,65.2,35277.0,52.5294,52.5294,52.2806,52.3368,35277.0
2015-06-30 09:40:00,65.21,65.3,65.07,65.2,23671.0,52.3448,52.417,52.2324,52.3368,23671.0
2015-06-30 09:45:00,65.24,65.33,65.05,65.06,17433.0,52.3689,52.4411,52.2164,52.2244,17433.0
2015-06-30 09:50:00,65.09,65.27,65.09,65.19,16100.0,52.2485,52.393,52.2485,52.3287,16100.0
2015-06-30 09:55:00,65.19,65.19,65.05,65.07,14047.0,52.3287,52.3287,52.2164,52.2324,14047.0
2015-06-30 10:00:00,65.04,65.09,64.83,65.02,36646.0,52.2083,52.2485,52.0398,52.1923,36646.0
2015-06-30 10:05:00,65.02,65.09,65.0,65.02,20566.0,52.1923,52.2485,52.1762,52.1923,20566.0
2015-06-30 10:10:00,65.02,65.1,64.99,65.01,18748.0,52.1923,52.2565,52.1682,52.1843,18748.0
2015-06-30 10:15:00,65.01,65.07,64.99,65.01,17843.0,52.1843,52.2324,52.1682,52.1843,17843.0
2015-06-30 10:20:00,65.0,65.01,64.93,64.99,17462.0,52.1762,52.1843,52.12,52.1682,17462.0
2015-06-30 10:25:00,65.0,65.12,64.99,65.07,21986.0,52.1762,52.2726,52.1682,52.2324,21986.0
2015-06-30 10:30:00,65.1,65.1,65.01,65.01,23245.0,52.2565,52.2565,52.1843,52.1843,23245.0
2015-06-30 10:35:00,65.02,65.04,64.97,65.04,20908.0,52.1923,52.2083,52.1522,52.2083,20908.0
2015-06-30 10:40:00,65.05,65.06,65.0,65.06,15560.0,52.2164,52.2244,52.1762,52.2244,15560.0
2015-06-30 10:45:00,65.07,65.1,64.97,65.0,20599.0,52.2324,52.2565,52.1522,52.1762,20599.0
2015-06-30 10:50:00,65.0,65.09,64.93,65.09,15595.0,52.1762,52.2485,52.12,52.2485,15595.0
2015-06-30 10:55:00,65.1,65.2,65.04,65.13,26753.0,52.2565,52.3368,52.2083,52.2806,26753.0
2015-06-30 11:00:00,65.15,65.19,65.09,65.14,15083.0,52.2966,52.3287,52.2485,52.2886,15083.0
2015-06-30 11:05:00,65.15,65.2,65.11,65.15,18964.0,52.2966,52.3368,52.2645,52.2966,18964.0
2015-06-30 11:10:00,65.15,65.19,65.11,65.17,23215.0,52.2966,52.3287,52.2645,52.3127,23215.0
2015-06-30 11:15:00,65.18,65.29,65.18,65.27,29594.0,52.3207,52.409,52.3207,52.393,29594.0
2015-06-30 11:20:00,65.27,65.3,65.21,65.22,13758.0,52.393,52.417,52.3448,52.3528,13758.0
2015-06-30 11:25:00,65.22,65.27,65.08,65.09,29323.0,52.3528,52.393,52.2404,52.2485,29323.0
2015-06-30 11:30:00,65.08,65.12,65.02,65.02,19319.0,52.2404,52.2726,52.1923,52.1923,19319.0
2015-06-30 11:35:00,65.02,65.12,65.02,65.12,21018.0,52.1923,52.2726,52.1923,52.2726,21018.0
2015-06-30 11:40:00,65.11,65.16,65.08,65.16,21874.0,52.2645,52.3047,52.2404,52.3047,21874.0
2015-06-30 11:45:00,65.15,65.22,65.14,65.22,28060.0,52.2966,52.3528,52.2886,52.3528,28060.0
2015-06-30 11:50:00,65.21,65.22,65.14,65.14,18287.0,52.3448,52.3528,52.2886,52.2886,18287.0
2015-06-30 11:55:00,65.15,65.17,65.08,65.08,21700.0,52.2966,52.3127,52.2404,52.2404,21700.0
2015-06-30 12:00:00,65.08,65.17,65.08,65.17,12653.0,52.2404,52.3127,52.2404,52.3127,12653.0
2015-06-30 12:05:00,65.18,65.26,65.14,65.26,27566.0,52.3207,52.3849,52.2886,52.3849,27566.0
2015-06-30 12:10:00,65.26,65.28,65.24,65.25,12734.0,52.3849,52.401,52.3689,52.3769,12734.0
2015-06-30 12:15:00,65.24,65.24,65.15,65.16,16063.0,52.3689,52.3689,52.2966,52.3047,16063.0
2015-06-30 12:20:00,65.17,65.18,65.04,65.08,19916.0,52.3127,52.3207,52.2083,52.2404,19916.0
2015-06-30 12:25:00,65.08,65.12,64.98,64.99,19783.0,52.2404,52.2726,52.1602,52.1682,19783.0
2015-06-30 12:30:00,65.0,65.02,64.94,64.97,10466.0,52.1762,52.1923,52.1281,52.1522,10466.0
2015-06-30 12:35:00,64.98,65.04,64.97,65.04,16100.0,52.1602,52.2083,52.1522,52.2083,16100.0
2015-06-30 12:40:00,65.05,65.09,65.05,65.07,13259.0,52.2164,52.2485,52.2164,52.2324,13259.0
2015-06-30 12:45:00,65.08,65.09,65.0,65.04,11240.0,52.2404,52.2485,52.1762,52.2083,11240.0
2015-06-30 12:50:00,65.04,65.12,65.04,65.1,21363.0,52.2083,52.2726,52.2083,52.2565,21363.0
2015-06-30 12:55:00,65.11,65.13,65.02,65.09,12717.0,52.2645,52.2806,52.1923,52.2485,12717.0
2015-06-30 13:00:00,65.09,65.2,65.06,65.18,25087.0,52.2485,52.3368,52.2244,52.3207,25087.0
2015-06-30 13:05:00,65.19,65.21,65.15,65.2,9760.0,52.3287,52.3448,52.2966,52.3368,9760.0
2015-06-30 13:10:00,65.21,65.25,65.21,65.24,15400.0,52.3448,52.3769,52.3448,52.3689,15400.0
2015-06-30 13:15:00,65.24,65.26,65.19,65.25,18228.0,52.3689,52.3849,52.3287,52.3769,18228.0
2015-06-30 13:20:00,65.26,65.28,65.25,65.27,7301.0,52.3849,52.401,52.3769,52.393,7301.0
2015-06-30 13:25:00,65.27,65.35,65.25,65.35,29576.0,52.393,52.4572,52.3769,52.4572,29576.0
2015-06-30 13:30:00,65.34,65.39,65.33,65.38,29486.0,52.4492,52.4893,52.4411,52.4813,29486.0
2015-06-30 13:35:00,65.38,65.43,65.35,65.41,30484.0,52.4813,52.5214,52.4572,52.5053,30484.0
2015-06-30 13:40:00,65.41,65.42,65.38,65.39,15344.0,52.5053,52.5134,52.4813,52.4893,15344.0
2015-06-30 13:45:00,65.4,65.44,65.38,65.42,13641.0,52.4973,52.5294,52.4813,52.5134,13641.0
2015-06-30 13:50:00,65.42,65.52,65.42,65.47,23952.0,52.5134,52.5936,52.5134,52.5535,23952.0
2015-06-30 13:55:00,65.47,65.47,65.37,65.38,21281.0,52.5535,52.5535,52.4732,52.4813,21281.0
2015-06-30 14:00:00,65.39,65.42,65.37,65.4,23458.0,52.4893,52.5134,52.4732,52.4973,23458.0
2015-06-30 14:05:00,65.4,65.57,65.38,65.53,35254.0,52.4973,52.6338,52.4813,52.6017,35254.0
2015-06-30 14:10:00,65.52,65.58,65.52,65.58,21428.0,52.5936,52.6418,52.5936,52.6418,21428.0
2015-06-30 14:15:00,65.57,65.61,65.54,65.57,28687.0,52.6338,52.6659,52.6097,52.6338,28687.0
2015-06-30 14:20:00,65.56,65.59,65.49,65.49,28847.0,52.6258,52.6498,52.5696,52.5696,28847.0
2015-06-30 14:25:00,65.5,65.52,65.41,65.47,21023.0,52.5776,52.5936,52.5053,52.5535,21023.0
2015-06-30 14:30:00,65.47,65.49,65.4,65.42,23642.0,52.5535,52.5696,52.4973,52.5134,23642.0
2015-06-30 14:35:00,65.41,65.44,65.39,65.4,25266.0,52.5053,52.5294,52.4893,52.4973,25266.0
2015-06-30 14:40:00,65.4,65.4,65.3,65.36,18258.0,52.4973,52.4973,52.417,52.4652,18258.0
2015-06-30 14:45:00,65.35,65.36,65.27,65.35,14699.0,52.4572,52.4652,52.393,52.4572,14699.0
2015-06-30 14:50:00,65.35,65.35,65.26,65.27,16441.0,52.4572,52.4572,52.3849,52.393,16441.0
2015-06-30 14:55:00,65.28,65.34,65.24,65.24,24800.0,52.401,52.4492,52.3689,52.3689,24800.0
2015-06-30 15:00:00,65.26,65.31,65.22,65.28,37301.0,52.3849,52.4251,52.3528,52.401,37301.0
2015-06-30 15:05:00,65.28,65.29,65.21,65.24,44764.0,52.401,52.409,52.3448,52.3689,44764.0
2015-06-30 15:10:00,65.24,65.26,65.15,65.17,33804.0,52.3689,52.3849,52.2966,52.3127,33804.0
2015-06-30 15:15:00,65.17,65.23,65.16,65.17,29195.0,52.3127,52.3609,52.3047,52.3127,29195.0
2015-06-30 15:20:00,65.18,65.19,65.09,65.1,35426.0,52.3207,52.3287,52.2485,52.2565,35426.0
2015-06-30 15:25:00,65.11,65.14,65.08,65.11,30402.0,52.2645,52.2886,52.2404,52.2645,30402.0
2015-06-30 15:30:00,65.11,65.16,65.09,65.11,80519.0,52.2645,52.3047,52.2485,52.2645,80519.0
2015-06-30 15:35:00,65.1,65.11,65.0,65.0,80154.0,52.2565,52.2645,52.1762,52.1762,80154.0
2015-06-30 15:40:00,64.99,65.0,64.91,64.92,117619.0,52.1682,52.1762,52.104,52.112,117619.0
2015-06-30 15:45:00,64.92,65.02,64.9,65.0,155193.0,52.112,52.1923,52.096,52.1762,155193.0
2015-06-30 15:50:00,65.0,65.04,64.98,65.01,142787.0,52.1762,52.2083,52.1602,52.1843,142787.0
2015-06-30 15:55:00,65.0,65.0,64.86,64.86,296226.0,52.1762,52.1762,52.0639,52.0639,296226.0
2015-07-01 09:30:00,65.8,66.08,65.68,66.06,99283.0,52.8184,53.0432,52.7221,53.0271,99283.0
2015-07-01 09:35:00,66.04,66.53,65.98,66.33,165622.0,53.0111,53.4044,52.9629,53.2438,165622.0
2015-07-01 09:40:00,66.33,66.39,66.24,66.33,80723.0,53.2438,53.292,53.1716,53.2438,80723.0
2015-07-01 09:45:00,66.33,66.33,66.12,66.19,96686.0,53.2438,53.2438,53.0753,53.1315,96686.0
2015-07-01 09:50:00,66.19,66.21,66.04,66.14,214335.0,53.1315,53.1475,53.0111,53.0913,214335.0
2015-07-01 09:55:00,66.15,66.15,66.05,66.13,53096.0,53.0994,53.0994,53.0191,53.0833,53096.0
2015-07-01 10:00:00,66.14,66.19,66.09,66.09,48245.0,53.0913,53.1315,53.0512,53.0512,48245.0
2015-07-01 10:05:00,66.09,66.2,66.05,66.14,38402.0,53.0512,53.1395,53.0191,53.0913,38402.0
2015-07-01 10:10:00,66.14,66.15,65.99,66.06,100967.0,53.0913,53.0994,52.9709,53.0271,100967.0
2015-07-01 10:15:00,66.06,66.08,65.85,65.87,82403.0,53.0271,53.0432,52.8585,52.8746,82403.0
2015-07-01 10:20:00,65.88,65.91,65.77,65.79,111586.0,52.8826,52.9067,52.7943,52.8104,111586.0
2015-07-01 10:25:00,65.78,65.8,65.65,65.67,123189.0,52.8023,52.8184,52.698,52.714,123189.0
2015-07-01 10:30:00,65.68,65.71,65.5,65.54,115111.0,52.7221,52.7462,52.5776,52.6097,115111.0
2015-07-01 10:35:00,65.54,65.64,65.5,65.51,97257.0,52.6097,52.69,52.5776,52.5856,97257.0
2015-07-01 10:40:00,65.52,65.62,65.52,65.57,45138.0,52.5936,52.6739,52.5936,52.6338,45138.0
2015-07-01 10:45:00,65.57,65.57,65.44,65.48,62542.0,52.6338,52.6338,52.5294,52.5615,62542.0
2015-07-01 10:50:00,65.48,65.55,65.42,65.48,62064.0,52.5615,52.6177,52.5134,52.5615,62064.0
2015-07-01 10:55:00,65.48,65.57,65.44,65.51,67316.0,52.5615,52.6338,52.5294,52.5856,67316.0
2015-07-01 11:00:00,65.51,65.53,65.43,65.5,76601.0,52.5856,52.6017,52.5214,52.5776,76601.0
2015-07-01 11:05:00,65.5,65.61,65.47,65.49,66164.0,52.5776,52.6659,52.5535,52.5696,66164.0
2015-07-01 11:10:00,65.49,65.55,65.49,65.52,54954.0,52.5696,52.6177,52.5696,52.5936,54954.0
2015-07-01 11:15:00,65.51,65.56,65.48,65.5,99212.0,52.5856,52.6258,52.5615,52.5776,99212.0
2015-07-01 11:20:00,65.5,65.55,65.47,65.5,80761.0,52.5776,52.6177,52.5535,52.5776,80761.0
2015-07-01 11:25:00,65.51,65.57,65.49,65.54,96893.0,52.5856,52.6338,52.5696,52.6097,96893.0
2015-07-01 11:30:00,65.53,65.61,65.51,65.56,36399.0,52.6017,52.6659,52.5856,52.6258,36399.0
2015-07-01 11:35:00,65.55,65.56,65.43,65.45,27860.0,52.6177,52.6258,52.5214,52.5375,27860.0
2015-07-01 11:40:00,65.45,65.48,65.42,65.42,26091.0,52.5375,52.5615,52.5134,52.5134,26091.0
2015-07-01 11:45:00,65.41,65.49,65.39,65.48,37214.0,52.5053,52.5696,52.4893,52.5615,37214.0
2015-07-01 11:50:00,65.48,65.5,65.38,65.4,39593.0,52.5615,52.5776,52.4813,52.4973,39593.0
2015-07-01 11:55:00,65.4,65.45,65.37,65.38,35787.0,52.4973,52.5375,52.4732,52.4813,35787.0
2015-07-01 12:00:00,65.37,65.44,65.32,65.39,51639.0,52.4732,52.5294,52.4331,52.4893,51639.0
2015-07-01 12:05:00,65.39,65.47,65.38,65.44,45369.0,52.4893,52.5535,52.4813,52.5294,45369.0
2015-07-01 12:10:00,65.45,65.49,65.44,65.49,37248.0,52.5375,52.5696,52.5294,52.5696,37248.0
2015-07-01 12:15:00,65.48,65.51,65.38,65.41,44101.0,52.5615,52.5856,52.4813,52.5053,44101.0
2015-07-01 12:20:00,65.4,65.42,65.34,65.37,24859.0,52.4973,52.5134,52.4492,52.4732,24859.0
2015-07-01 12:25:00,65.38,65.41,65.33,65.37,38195.0,52.4813,52.5053,52.4411,52.4732,38195.0
2015-07-01 12:30:00,65.37,65.43,65.37,65.39,24989.0,52.4732,52.5214,52.4732,52.4893,24989.0
2015-07-01 12:35:00,65.4,65.4,65.33,65.34,24431.0,52.4973,52.4973,52.4411,52.4492,24431.0
2015-07-01 12:40:00,65.34,65.4,65.25,65.27,32656.0,52.4492,52.4973,52.3769,52.393,32656.0
2015-07-01 12:45:00,65.26,65.33,65.25,65.3,31270.0,52.3849,52.4411,52.3769,52.417,31270.0
2015-07-01 12:50:00,65.3,65.37,65.29,65.37,17033.0,52.417,52.4732,52.409,52.4732,17033.0
2015-07-01 12:55:00,65.37,65.37,65.25,65.28,35300.0,52.4732,52.4732,52.3769,52.401,35300.0
2015-07-01 13:00:00,65.28,65.29,65.22,65.26,32059.0,52.401,52.409,52.3528,52.3849,32059.0
2015-07-01 13:05:00,65.27,65.3,65.25,65.26,27627.0,52.393,52.417,52.3769,52.3849,27627.0
2015-07-01 13:10:00,65.26,65.34,65.25,65.33,16381.0,52.3849,52.4492,52.3769,52.4411,16381.0
2015-07-01 13:15:00,65.33,65.37,65.31,65.36,17958.0,52.4411,52.4732,52.4251,52.4652,17958.0
2015-07-01 13:20:00,65.36,65.44,65.34,65.44,40826.0,52.4652,52.5294,52.4492,52.5294,40826.0
2015-07-01 13:25:00,65.44,65.44,65.37,65.38,21770.0,52.5294,52.5294,52.4732,52.4813,21770.0
2015-07-01 13:30:00,65.38,65.47,65.37,65.43,37405.0,52.4813,52.5535,52.4732,52.5214,37405.0
2015-07-01 13:35:00,65.43,65.48,65.41,65.41,29540.0,52.5214,52.5615,52.5053,52.5053,29540.0
2015-07-01 13:40:00,65.42,65.47,65.41,65.46,32708.0,52.5134,52.5535,52.5053,52.5455,32708.0
2015-07-01 13:45:00,65.46,65.48,65.45,65.47,37619.0,52.5455,52.5615,52.5375,52.5535,37619.0
2015-07-01 13:50:00,65.48,65.49,65.41,65.41,30806.0,52.5615,52.5696,52.5053,52.5053,30806.0
2015-07-01 13:55:00,65.42,65.42,65.34,65.34,26129.0,52.5134,52.5134,52.4492,52.4492,26129.0
2015-07-01 14:00:00,65.35,65.39,65.23,65.3,50512.0,52.4572,52.4893,52.3609,52.417,50512.0
2015-07-01 14:05:00,65.31,65.35,65.3,65.33,26862.0,52.4251,52.4572,52.417,52.4411,26862.0
2015-07-01 14:10:00,65.33,65.35,65.28,65.33,27297.0,52.4411,52.4572,52.401,52.4411,27297.0
2015-07-01 14:15:00,65.33,65.39,65.32,65.38,22935.0,52.4411,52.4893,52.4331,52.4813,22935.0
2015-07-01 14:20:00,65.39,65.4,65.31,65.32,23800.0,52.4893,52.4973,52.4251,52.4331,23800.0
2015-07-01 14:25:00,65.33,65.36,65.28,65.34,20197.0,52.4411,52.4652,52.401,52.4492,20197.0
2015-07-01 14:30:00,65.34,65.34,65.26,65.3,25155.0,52.4492,52.4492,52.3849,52.417,25155.0
2015-07-01 14:35:00,65.31,65.37,65.28,65.34,45549.0,52.4251,52.4732,52.401,52.4492,45549.0
2015-07-01 14:40:00,65.33,65.33,65.26,65.29,26775.0,52.4411,52.4411,52.3849,52.409,26775.0
2015-07-01 14:45:00,65.29,65.39,65.29,65.36,32011.0,52.409,52.4893,52.409,52.4652,32011.0
2015-07-01 14:50:00,65.37,65.39,65.35,65.39,25223.0,52.4732,52.4893,52.4572,52.4893,25223.0
2015-07-01 14:55:00,65.38,65.49,65.36,65.38,48943.0,52.4813,52.5696,52.4652,52.4813,48943.0
2015-07-01 15:00:00,65.39,65.49,65.38,65.49,36021.0,52.4893,52.5696,52.4813,52.5696,36021.0
2015-07-01 15:05:00,65.5,65.52,65.46,65.48,38011.0,52.5776,52.5936,52.5455,52.5615,38011.0
2015-07-01 15:10:00,65.48,65.53,65.45,65.5,38524.0,52.5615,52.6017,52.5375,52.5776,38524.0
2015-07-01 15:15:00,65.5,65.61,65.48,65.58,38314.0,52.5776,52.6659,52.5615,52.6418,38314.0
2015-07-01 15:20:00,65.58,65.6,65.54,65.59,41366.0,52.6418,52.6579,52.6097,52.6498,41366.0
2015-07-01 15:25:00,65.61,65.61,65.51,65.52,36134.0,52.6659,52.6659,52.5856,52.5936,36134.0
2015-07-01 15:30:00,65.52,65.53,65.45,65.48,62621.0,52.5936,52.6017,52.5375,52.5615,62621.0
2015-07-01 15:35:00,65.48,65.49,65.43,65.44,43826.0,52.5615,52.5696,52.5214,52.5294,43826.0
2015-07-01 15:40:00,65.44,65.44,65.36,65.41,51404.0,52.5294,52.5294,52.4652,52.5053,51404.0
2015-07-01 15:45:00,65.41,65.49,65.39,65.48,90350.0,52.5053,52.5696,52.4893,52.5615,90350.0
2015-07-01 15:50:00,65.48,65.51,65.44,65.51,129412.0,52.5615,52.5856,52.5294,52.5856,129412.0
2015-07-01 15:55:00,65.5,65.5,65.45,65.49,167449.0,52.5776,52.5776,52.5375,52.5696,167449.0
2015-07-02 09:30:00,65.48,65.65,65.44,65.62,34605.0,52.5615,52.698,52.5294,52.6739,34605.0
2015-07-02 09:35:00,65.62,65.7,65.5,65.55,72124.0,52.6739,52.7381,52.5776,52.6177,72124.0
2015-07-02 09:40:00,65.55,65.59,65.45,65.51,133598.0,52.6177,52.6498,52.5375,52.5856,133598.0
2015-07-02 09:45:00,65.51,65.54,65.43,65.49,78151.0,52.5856,52.6097,52.5214,52.5696,78151.0
2015-07-02 09:50:00,65.49,65.53,65.42,65.45,70396.0,52.5696,52.6017,52.5134,52.5375,70396.0
2015-07-02 09:55:00,65.45,65.49,65.36,65.43,56097.0,52.5375,52.5696,52.4652,52.5214,56097.0
2015-07-02 10:00:00,65.44,65.54,65.43,65.52,45313.0,52.5294,52.6097,52.5214,52.5936,45313.0
2015-07-02 10:05:00,65.53,65.53,65.41,65.42,52143.0,52.6017,52.6017,52.5053,52.5134,52143.0
2015-07-02 10:10:00,65.43,65.46,65.37,65.38,52290.0,52.5214,52.5455,52.4732,52.4813,52290.0
2015-07-02 10:15:00,65.38,65.44,65.33,65.37,37878.0,52.4813,52.5294,52.4411,52.4732,37878.0
2015-07-02 10:20:00,65.37,65.42,65.33,65.34,40153.0,52.4732,52.5134,52.4411,52.4492,40153.0
2015-07-02 10:25:00,65.35,65.42,65.34,65.38,27343.0,52.4572,52.5134,52.4492,52.4813,27343.0
2015-07-02 10:30:00,65.38,65.5,65.35,65.49,45424.0,52.4813,52.5776,52.4572,52.5696,45424.0
2015-07-02 10:35:00,65.49,65.49,65.34,65.42,24970.0,52.5696,52.5696,52.4492,52.5134,24970.0
2015-07-02 10:40:00,65.41,65.42,65.37,65.42,27843.0,52.5053,52.5134,52.4732,52.5134,27843.0
2015-07-02 10:45:00,65.44,65.47,65.43,65.46,15104.0,52.5294,52.5535,52.5214,52.5455,15104.0
2015-07-02 10:50:00,65.46,65.53,65.43,65.47,38361.0,52.5455,52.6017,52.5214,52.5535,38361.0
2015-07-02 10:55:00,65.46,65.54,65.42,65.48,28474.0,52.5455,52.6097,52.5134,52.5615,28474.0
2015-07-02 11:00:00,65.49,65.5,65.37,65.47,26530.0,52.5696,52.5776,52.4732,52.5535,26530.0
2015-07-02 11:05:00,65.48,65.51,65.37,65.43,22924.0,52.5615,52.5856,52.4732,52.5214,22924.0
2015-07-02 11:10:00,65.42,65.45,65.39,65.4,14332.0,52.5134,52.5375,52.4893,52.4973,14332.0
2015-07-02 11:15:00,65.4,65.45,65.39,65.44,15823.0,52.4973,52.5375,52.4893,52.5294,15823.0
2015-07-02 11:20:00,65.44,65.46,65.38,65.45,23629.0,52.5294,52.5455,52.4813,52.5375,23629.0
2015-07-02 11:25:00,65.45,65.47,65.4,65.42,22022.0,52.5375,52.5535,52.4973,52.5134,22022.0
2015-07-02 11:30:00,65.41,65.49,65.39,65.48,20094.0,52.5053,52.5696,52.4893,52.5615,20094.0
2015-07-02 11:35:00,65.47,65.51,65.44,65.44,35751.0,52.5535,52.5856,52.5294,52.5294,35751.0
2015-07-02 11:40:00,65.44,65.46,65.4,65.4,22546.0,52.5294,52.5455,52.4973,52.4973,22546.0
2015-07-02 11:45:00,65.41,65.43,65.37,65.39,14924.0,52.5053,52.5214,52.4732,52.4893,14924.0
2015-07-02 11:50:00,65.39,65.4,65.35,65.37,10687.0,52.4893,52.4973,52.4572,52.4732,10687.0
2015-07-02 11:55:00,65.37,65.39,65.33,65.37,23233.0,52.4732,52.4893,52.4411,52.4732,23233.0
2015-07-02 12:00:00,65.37,65.38,65.34,65.36,19574.0,52.4732,52.4813,52.4492,52.4652,19574.0
2015-07-02 12:05:00,65.35,65.37,65.3,65.31,26729.0,52.4572,52.4732,52.417,52.4251,26729.0
2015-07-02 12:10:00,65.31,65.33,65.28,65.3,24098.0,52.4251,52.4411,52.401,52.417,24098.0
2015-07-02 12:15:00,65.3,65.31,65.19,65.2,24282.0,52.417,52.4251,52.3287,52.3368,24282.0
2015-07-02 12:20:00,65.19,65.24,65.15,65.15,12293.0,52.3287,52.3689,52.2966,52.2966,12293.0
2015-07-02 12:25:00,65.15,65.19,65.12,65.15,19578.0,52.2966,52.3287,52.2726,52.2966,19578.0
2015-07-02 12:30:00,65.15,65.21,65.14,65.15,24034.0,52.2966,52.3448,52.2886,52.2966,24034.0
2015-07-02 12:35:00,65.15,65.17,65.08,65.11,17719.0,52.2966,52.3127,52.2404,52.2645,17719.0
2015-07-02 12:40:00,65.1,65.18,65.09,65.12,16175.0,52.2565,52.3207,52.2485,52.2726,16175.0
2015-07-02 12:45:00,65.12,65.19,65.12,65.18,13460.0,52.2726,52.3287,52.2726,52.3207,13460.0
2015-07-02 12:50:00,65.17,65.17,65.1,65.1,21713.0,52.3127,52.3127,52.2565,52.2565,21713.0
2015-07-02 12:55:00,65.11,65.12,65.07,65.1,17546.0,52.2645,52.2726,52.2324,52.2565,17546.0
2015-07-02 13:00:00,65.1,65.1,65.01,65.03,25041.0,52.2565,52.2565,52.1843,52.2003,25041.0
2015-07-02 13:05:00,65.04,65.07,65.04,65.04,10934.0,52.2083,52.2324,52.2083,52.2083,10934.0
2015-07-02 13:10:00,65.05,65.06,65.0,65.01,12272.0,52.2164,52.2244,52.1762,52.1843,12272.0
2015-07-02 13:15:00,65.02,65.11,65.02,65.09,29924.0,52.1923,52.2645,52.1923,52.2485,29924.0
2015-07-02 13:20:00,65.09,65.12,65.08,65.12,11039.0,52.2485,52.2726,52.2404,52.2726,11039.0
2015-07-02 13:25:00,65.12,65.12,65.08,65.1,17761.0,52.2726,52.2726,52.2404,52.2565,17761.0
2015-07-02 13:30:00,65.1,65.13,65.08,65.11,13271.0,52.2565,52.2806,52.2404,52.2645,13271.0
2015-07-02 13:35:00,65.11,65.11,65.03,65.07,12354.0,52.2645,52.2645,52.2003,52.2324,12354.0
2015-07-02 13:40:00,65.07,65.11,65.06,65.11,9516.0,52.2324,52.2645,52.2244,52.2645,9516.0
2015-07-02 13:45:00,65.11,65.14,65.1,65.13,17223.0,52.2645,52.2886,52.2565,52.2806,17223.0
2015-07-02 13:50:00,65.13,65.14,65.08,65.08,17623.0,52.2806,52.2886,52.2404,52.2404,17623.0
2015-07-02 13:55:00,65.09,65.12,65.03,65.04,40093.0,52.2485,52.2726,52.2003,52.2083,40093.0
2015-07-02 14:00:00,65.04,65.09,65.03,65.07,16927.0,52.2083,52.2485,52.2003,52.2324,16927.0
2015-07-02 14:05:00,65.07,65.07,64.99,65.03,29240.0,52.2324,52.2324,52.1682,52.2003,29240.0
2015-07-02 14:10:00,65.02,65.04,64.99,65.01,22393.0,52.1923,52.2083,52.1682,52.1843,22393.0
2015-07-02 14:15:00,65.01,65.02,64.97,65.01,16890.0,52.1843,52.1923,52.1522,52.1843,16890.0
2015-07-02 14:20:00,65.01,65.04,65.0,65.04,13379.0,52.1843,52.2083,52.1762,52.2083,13379.0
2015-07-02 14:25:00,65.04,65.04,65.01,65.02,9956.0,52.2083,52.2083,52.1843,52.1923,9956.0
2015-07-02 14:30:00,65.02,65.04,65.0,65.02,18946.0,52.1923,52.2083,52.1762,52.1923,18946.0
2015-07-02 14:35:00,65.04,65.07,65.03,65.03,12406.0,52.2083,52.2324,52.2003,52.2003,12406.0
2015-07-02 14:40:00,65.03,65.05,64.95,64.95,41876.0,52.2003,52.2164,52.1361,52.1361,41876.0
2015-07-02 14:45:00,64.95,64.99,64.95,64.98,23394.0,52.1361,52.1682,52.1361,52.1602,23394.0
2015-07-02 14:50:00,64.98,64.99,64.93,64.94,27054.0,52.1602,52.1682,52.12,52.1281,27054.0
2015-07-02 14:55:00,64.94,65.03,64.93,65.02,38417.0,52.1281,52.2003,52.12,52.1923,38417.0
2015-07-02 15:00:00,65.03,65.08,65.01,65.04,53896.0,52.2003,52.2404,52.1843,52.2083,53896.0
2015-07-02 15:05:00,65.04,65.06,65.01,65.01,35951.0,52.2083,52.2244,52.1843,52.1843,35951.0
2015-07-02 15:10:00,65.02,65.03,64.99,65.03,25478.0,52.1923,52.2003,52.1682,52.2003,25478.0
2015-07-02 15:15:00,65.02,65.02,64.98,65.02,33268.0,52.1923,52.1923,52.1602,52.1923,33268.0
2015-07-02 15:20:00,65.02,65.11,65.01,65.1,40533.0,52.1923,52.2645,52.1843,52.2565,40533.0
2015-07-02 15:25:00,65.1,65.11,65.06,65.07,39555.0,52.2565,52.2645,52.2244,52.2324,39555.0
2015-07-02 15:30:00,65.06,65.07,64.96,64.98,53061.0,52.2244,52.2324,52.1441,52.1602,53061.0
2015-07-02 15:35:00,64.97,64.99,64.94,64.95,45728.0,52.1522,52.1682,52.1281,52.1361,45728.0
2015-07-02 15:40:00,64.94,64.96,64.89,64.96,55802.0,52.1281,52.1441,52.0879,52.1441,55802.0
2015-07-02 15:45:00,64.96,65.01,64.96,64.97,57464.0,52.1441,52.1843,52.1441,52.1522,57464.0
2015-07-02 15:50:00,64.97,65.01,64.95,64.95,69122.0,52.1522,52.1843,52.1361,52.1361,69122.0
2015-07-02 15:55:00,64.96,65.04,64.95,64.96,142011.0,52.1441,52.2083,52.1361,52.1441,142011.0
2015-07-06 09:30:00,64.3,64.54,64.24,64.41,70791.0,51.6143,51.807,51.5662,51.7026,70791.0
2015-07-06 09:35:00,64.39,64.6,64.34,64.45,62718.0,51.6866,51.8551,51.6464,51.7347,62718.0
2015-07-06 09:40:00,64.44,64.61,64.44,64.58,23017.0,51.7267,51.8632,51.7267,51.8391,23017.0
2015-07-06 09:45:00,64.55,64.56,64.45,64.53,27226.0,51.815,51.823,51.7347,51.799,27226.0
2015-07-06 09:50:00,64.53,64.59,64.48,64.48,30767.0,51.799,51.8471,51.7588,51.7588,30767.0
2015-07-06 09:55:00,64.48,64.5,64.43,64.47,43742.0,51.7588,51.7749,51.7187,51.7508,43742.0
2015-07-06 10:00:00,64.49,64.51,64.42,64.48,46206.0,51.7669,51.7829,51.7107,51.7588,46206.0
2015-07-06 10:05:00,64.48,64.5,64.41,64.5,34558.0,51.7588,51.7749,51.7026,51.7749,34558.0
2015-07-06 10:10:00,64.5,64.59,64.47,64.59,37344.0,51.7749,51.8471,51.7508,51.8471,37344.0
2015-07-06 10:15:00,64.59,64.62,64.46,64.53,63360.0,51.8471,51.8712,51.7428,51.799,63360.0
2015-07-06 10:20:00,64.52,64.54,64.46,64.52,56509.0,51.7909,51.807,51.7428,51.7909,56509.0
2015-07-06 10:25:00,64.52,64.57,64.52,64.53,25662.0,51.7909,51.8311,51.7909,51.799,25662.0
2015-07-06 10:30:00,64.52,64.61,64.52,64.58,32512.0,51.7909,51.8632,51.7909,51.8391,32512.0
2015-07-06 10:35:00,64.58,64.6,64.53,64.54,32507.0,51.8391,51.8551,51.799,51.807,32507.0
2015-07-06 10:40:00,64.53,64.69,64.53,64.67,34360.0,51.799,51.9274,51.799,51.9113,34360.0
2015-07-06 10:45:00,64.66,64.75,64.65,64.66,36984.0,51.9033,51.9756,51.8953,51.9033,36984.0
2015-07-06 10:50:00,64.66,64.76,64.65,64.75,28343.0,51.9033,51.9836,51.8953,51.9756,28343.0
2015-07-06 10:55:00,64.75,64.78,64.72,64.75,40381.0,51.9756,51.9996,51.9515,51.9756,40381.0
2015-07-06 11:00:00,64.76,64.79,64.73,64.77,29211.0,51.9836,52.0077,51.9595,51.9916,29211.0
2015-07-06 11:05:00,64.77,64.82,64.74,64.77,30089.0,51.9916,52.0317,51.9675,51.9916,30089.0
2015-07-06 11:10:00,64.77,64.77,64.65,64.71,25971.0,51.9916,51.9916,51.8953,51.9434,25971.0
2015-07-06 11:15:00,64.71,64.76,64.69,64.75,21656.0,51.9434,51.9836,51.9274,51.9756,21656.0
2015-07-06 11:20:00,64.74,64.82,64.73,64.79,19009.0,51.9675,52.0317,51.9595,52.0077,19009.0
2015-07-06 11:25:00,64.79,64.82,64.77,64.78,20129.0,52.0077,52.0317,51.9916,51.9996,20129.0
2015-07-06 11:30:00,64.79,64.8,64.75,64.78,19936.0,52.0077,52.0157,51.9756,51.9996,19936.0
2015-07-06 11:35:00,64.78,64.85,64.78,64.85,19683.0,51.9996,52.0558,51.9996,52.0558,19683.0
2015-07-06 11:40:00,64.85,64.91,64.84,64.87,33149.0,52.0558,52.104,52.0478,52.0719,33149.0
2015-07-06 11:45:00,64.86,64.89,64.83,64.87,34976.0,52.0639,52.0879,52.0398,52.0719,34976.0
2015-07-06 11:50:00,64.87,64.87,64.78,64.81,35250.0,52.0719,52.0719,51.9996,52.0237,35250.0
2015-07-06 11:55:00,64.79,64.86,64.78,64.84,36023.0,52.0077,52.0639,51.9996,52.0478,36023.0
2015-07-06 12:00:00,64.84,64.84,64.74,64.75,39608.0,52.0478,52.0478,51.9675,51.9756,39608.0
2015-07-06 12:05:00,64.76,64.78,64.74,64.75,26459.0,51.9836,51.9996,51.9675,51.9756,26459.0
2015-07-06 12:10:00,64.75,64.76,64.73,64.74,18983.0,51.9756,51.9836,51.9595,51.9675,18983.0
2015-07-06 12:15:00,64.74,64.74,64.7,64.7,26179.0,51.9675,51.9675,51.9354,51.9354,26179.0
2015-07-06 12:20:00,64.71,64.75,64.71,64.71,24661.0,51.9434,51.9756,51.9434,51.9434,24661.0
2015-07-06 12:25:00,64.72,64.72,64.63,64.63,23749.0,51.9515,51.9515,51.8792,51.8792,23749.0
2015-07-06 12:30:00,64.64,64.64,64.59,64.6,33000.0,51.8873,51.8873,51.8471,51.8551,33000.0
2015-07-06 12:35:00,64.59,64.6,64.51,64.51,26630.0,51.8471,51.8551,51.7829,51.7829,26630.0
2015-07-06 12:40:00,64.51,64.53,64.48,64.48,31504.0,51.7829,51.799,51.7588,51.7588,31504.0
2015-07-06 12:45:00,64.48,64.52,64.46,64.51,21553.0,51.7588,51.7909,51.7428,51.7829,21553.0
2015-07-06 12:50:00,64.52,64.54,64.51,64.52,20206.0,51.7909,51.807,51.7829,51.7909,20206.0
2015-07-06 12:55:00,64.53,64.54,64.49,64.5,23743.0,51.799,51.807,51.7669,51.7749,23743.0
2015-07-06 13:00:00,64.51,64.55,64.51,64.54,13372.0,51.7829,51.815,51.7829,51.807,13372.0
2015-07-06 13:05:00,64.55,64.56,64.49,64.5,28139.0,51.815,51.823,51.7669,51.7749,28139.0
2015-07-06 13:10:00,64.49,64.51,64.46,64.46,15885.0,51.7669,51.7829,51.7428,51.7428,15885.0
2015-07-06 13:15:00,64.47,64.49,64.37,64.38,42868.0,51.7508,51.7669,51.6705,51.6786,42868.0
2015-07-06 13:20:00,64.38,64.42,64.37,64.39,28761.0,51.6786,51.7107,51.6705,51.6866,28761.0
2015-07-06 13:25:00,64.4,64.46,64.39,64.46,16048.0,51.6946,51.7428,51.6866,51.7428,16048.0
2015-07-06 13:30:00,64.46,64.46,64.4,64.41,21470.0,51.7428,51.7428,51.6946,51.7026,21470.0
2015-07-06 13:35:00,64.42,64.46,64.42,64.46,15545.0,51.7107,51.7428,51.7107,51.7428,15545.0
2015-07-06 13:40:00,64.45,64.47,64.4,64.47,17959.0,51.7347,51.7508,51.6946,51.7508,17959.0
2015-07-06 13:45:00,64.46,64.47,64.39,64.44,16283.0,51.7428,51.7508,51.6866,51.7267,16283.0
2015-07-06 13:50:00,64.43,64.44,64.38,64.39,31268.0,51.7187,51.7267,51.6786,51.6866,31268.0
2015-07-06 13:55:00,64.39,64.43,64.39,64.39,15427.0,51.6866,51.7187,51.6866,51.6866,15427.0
2015-07-06 14:00:00,64.39,64.4,64.36,64.4,35280.0,51.6866,51.6946,51.6625,51.6946,35280.0
2015-07-06 14:05:00,64.41,64.45,64.4,64.45,28689.0,51.7026,51.7347,51.6946,51.7347,28689.0
2015-07-06 14:10:00,64.46,64.52,64.45,64.51,22643.0,51.7428,51.7909,51.7347,51.7829,22643.0
2015-07-06 14:15:00,64.52,64.52,64.46,64.5,30741.0,51.7909,51.7909,51.7428,51.7749,30741.0
2015-07-06 14:20:00,64.5,64.53,64.49,64.49,22826.0,51.7749,51.799,51.7669,51.7669,22826.0
2015-07-06 14:25:00,64.49,64.49,64.39,64.4,22797.0,51.7669,51.7669,51.6866,51.6946,22797.0
2015-07-06 14:30:00,64.4,64.43,64.4,64.42,17471.0,51.6946,51.7187,51.6946,51.7107,17471.0
2015-07-06 14:35:00,64.42,64.43,64.38,64.39,41084.0,51.7107,51.7187,51.6786,51.6866,41084.0
2015-07-06 14:40:00,64.39,64.43,64.33,64.34,27512.0,51.6866,51.7187,51.6384,51.6464,27512.0
2015-07-06 14:45:00,64.35,64.47,64.35,64.43,18240.0,51.6545,51.7508,51.6545,51.7187,18240.0
2015-07-06 14:50:00,64.43,64.47,64.39,64.43,43555.0,51.7187,51.7508,51.6866,51.7187,43555.0
2015-07-06 14:55:00,64.42,64.46,64.41,64.43,21744.0,51.7107,51.7428,51.7026,51.7187,21744.0
2015-07-06 15:00:00,64.43,64.47,64.42,64.43,22203.0,51.7187,51.7508,51.7107,51.7187,22203.0
2015-07-06 15:05:00,64.43,64.48,64.43,64.47,17527.0,51.7187,51.7588,51.7187,51.7508,17527.0
2015-07-06 15:10:00,64.47,64.54,64.45,64.54,33233.0,51.7508,51.807,51.7347,51.807,33233.0
2015-07-06 15:15:00,64.55,64.61,64.54,64.55,38676.0,51.815,51.8632,51.807,51.815,38676.0
2015-07-06 15:20:00,64.55,64.62,64.55,64.59,40075.0,51.815,51.8712,51.815,51.8471,40075.0
2015-07-06 15:25:00,64.59,64.62,64.58,64.61,21554.0,51.8471,51.8712,51.8391,51.8632,21554.0
2015-07-06 15:30:00,64.61,64.71,64.58,64.68,42711.0,51.8632,51.9434,51.8391,51.9194,42711.0
2015-07-06 15:35:00,64.68,64.72,64.66,64.66,30835.0,51.9194,51.9515,51.9033,51.9033,30835.0
2015-07-06 15:40:00,64.66,64.67,64.62,64.67,40911.0,51.9033,51.9113,51.8712,51.9113,40911.0
2015-07-06 15:45:00,64.66,64.77,64.66,64.76,31722.0,51.9033,51.9916,51.9033,51.9836,31722.0
2015-07-06 15:50:00,64.76,64.82,64.75,64.8,48862.0,51.9836,52.0317,51.9756,52.0157,48862.0
2015-07-06 15:55:00,64.8,64.82,64.76,64.81,137129.0,52.0157,52.0317,51.9836,52.0237,137129.0
2015-07-07 09:30:00,64.79,64.99,64.63,64.85,48987.0,52.0077,52.1682,51.8792,52.0558,48987.0
2015-07-07 09:35:00,64.83,65.0,64.81,64.99,33396.0,52.0398,52.1762,52.0237,52.1682,33396.0
2015-07-07 09:40:00,64.99,64.99,64.85,64.92,39411.0,52.1682,52.1682,52.0558,52.112,39411.0
2015-07-07 09:45:00,64.92,64.99,64.88,64.98,18046.0,52.112,52.1682,52.0799,52.1602,18046.0
2015-07-07 09:50:00,64.98,65.07,64.93,65.07,23416.0,52.1602,52.2324,52.12,52.2324,23416.0
2015-07-07 09:55:00,65.05,65.06,64.92,64.98,33614.0,52.2164,52.2244,52.112,52.1602,33614.0
2015-07-07 10:00:00,64.98,64.98,64.87,64.9,16260.0,52.1602,52.1602,52.0719,52.096,16260.0
2015-07-07 10:05:00,64.89,64.91,64.68,64.76,23999.0,52.0879,52.104,51.9194,51.9836,23999.0
2015-07-07 10:10:00,64.8,64.91,64.8,64.83,23334.0,52.0157,52.104,52.0157,52.0398,23334.0
2015-07-07 10:15:00,64.82,64.84,64.75,64.79,10086.0,52.0317,52.0478,51.9756,52.0077,10086.0
2015-07-07 10:20:00,64.77,64.78,64.67,64.75,16491.0,51.9916,51.9996,51.9113,51.9756,16491.0
2015-07-07 10:25:00,64.74,64.74,64.62,64.65,14560.0,51.9675,51.9675,51.8712,51.8953,14560.0
2015-07-07 10:30:00,64.63,64.64,64.55,64.6,15951.0,51.8792,51.8873,51.815,51.8551,15951.0
2015-07-07 10:35:00,64.6,64.64,64.55,64.59,21522.0,51.8551,51.8873,51.815,51.8471,21522.0
2015-07-07 10:40:00,64.59,64.61,64.5,64.53,19620.0,51.8471,51.8632,51.7749,51.799,19620.0
2015-07-07 10:45:00,64.53,64.59,64.52,64.56,22787.0,51.799,51.8471,51.7909,51.823,22787.0
2015-07-07 10:50:00,64.56,64.69,64.54,64.67,21521.0,51.823,51.9274,51.807,51.9113,21521.0
2015-07-07 10:55:00,64.66,64.67,64.57,64.58,40092.0,51.9033,51.9113,51.8311,51.8391,40092.0
2015-07-07 11:00:00,64.59,64.59,64.49,64.52,19696.0,51.8471,51.8471,51.7669,51.7909,19696.0
2015-07-07 11:05:00,64.53,64.56,64.49,64.52,19284.0,51.799,51.823,51.7669,51.7909,19284.0
2015-07-07 11:10:00,64.52,64.62,64.52,64.58,28980.0,51.7909,51.8712,51.7909,51.8391,28980.0
2015-07-07 11:15:00,64.57,64.66,64.56,64.64,17903.0,51.8311,51.9033,51.823,51.8873,17903.0
2015-07-07 11:20:00,64.65,64.65,64.53,64.58,24663.0,51.8953,51.8953,51.799,51.8391,24663.0
2015-07-07 11:25:00,64.59,64.59,64.44,64.53,48216.0,51.8471,51.8471,51.7267,51.799,48216.0
2015-07-07 11:30:00,64.53,64.58,64.47,64.49,30732.0,51.799,51.8391,51.7508,51.7669,30732.0
2015-07-07 11:35:00,64.48,64.62,64.45,64.6,20152.0,51.7588,51.8712,51.7347,51.8551,20152.0
2015-07-07 11:40:00,64.59,64.7,64.58,64.7,25469.0,51.8471,51.9354,51.8391,51.9354,25469.0
2015-07-07 11:45:00,64.69,64.71,64.66,64.7,19678.0,51.9274,51.9434,51.9033,51.9354,19678.0
2015-07-07 11:50:00,64.7,64.72,64.65,64.67,21301.0,51.9354,51.9515,51.8953,51.9113,21301.0
2015-07-07 11:55:00,64.67,64.91,64.67,64.8,39918.0,51.9113,52.104,51.9113,52.0157,39918.0
2015-07-07 12:00:00,64.79,64.88,64.75,64.87,21118.0,52.0077,52.0799,51.9756,52.0719,21118.0
2015-07-07 12:05:00,64.86,64.86,64.79,64.8,52782.0,52.0639,52.0639,52.0077,52.0157,52782.0
2015-07-07 12:10:00,64.8,64.82,64.75,64.78,14169.0,52.0157,52.0317,51.9756,51.9996,14169.0
2015-07-07 12:15:00,64.79,64.87,64.78,64.84,15063.0,52.0077,52.0719,51.9996,52.0478,15063.0
2015-07-07 12:20:00,64.85,64.93,64.85,64.92,35897.0,52.0558,52.12,52.0558,52.112,35897.0
2015-07-07 12:25:00,64.91,64.95,64.89,64.9,28856.0,52.104,52.1361,52.0879,52.096,28856.0
2015-07-07 12:30:00,64.91,64.94,64.82,64.82,20923.0,52.104,52.1281,52.0317,52.0317,20923.0
2015-07-07 12:35:00,64.82,64.87,64.8,64.85,15486.0,52.0317,52.0719,52.0157,52.0558,15486.0
2015-07-07 12:40:00,64.86,64.9,64.81,64.84,17620.0,52.0639,52.096,52.0237,52.0478,17620.0
2015-07-07 12:45:00,64.85,64.96,64.85,64.87,26392.0,52.0558,52.1441,52.0558,52.0719,26392.0
2015-07-07 12:50:00,64.87,64.94,64.87,64.94,18647.0,52.0719,52.1281,52.0719,52.1281,18647.0
2015-07-07 12:55:00,64.94,65.05,64.93,65.01,26346.0,52.1281,52.2164,52.12,52.1843,26346.0
2015-07-07 13:00:00,65.0,65.03,64.97,64.99,19046.0,52.1762,52.2003,52.1522,52.1682,19046.0
2015-07-07 13:05:00,64.99,65.05,64.97,65.04,24266.0,52.1682,52.2164,52.1522,52.2083,24266.0
2015-07-07 13:10:00,65.05,65.22,65.04,65.21,29297.0,52.2164,52.3528,52.2083,52.3448,29297.0
2015-07-07 13:15:00,65.2,65.2,65.03,65.09,29744.0,52.3368,52.3368,52.2003,52.2485,29744.0
2015-07-07 13:20:00,65.09,65.12,65.02,65.09,37091.0,52.2485,52.2726,52.1923,52.2485,37091.0
2015-07-07 13:25:00,65.07,65.1,65.05,65.09,21055.0,52.2324,52.2565,52.2164,52.2485,21055.0
2015-07-07 13:30:00,65.09,65.12,65.04,65.04,47034.0,52.2485,52.2726,52.2083,52.2083,47034.0
2015-07-07 13:35:00,65.03,65.05,65.01,65.04,16143.0,52.2003,52.2164,52.1843,52.2083,16143.0
2015-07-07 13:40:00,65.05,65.16,65.02,65.15,25093.0,52.2164,52.3047,52.1923,52.2966,25093.0
2015-07-07 13:45:00,65.14,65.15,65.1,65.13,16779.0,52.2886,52.2966,52.2565,52.2806,16779.0
2015-07-07 13:50:00,65.15,65.15,65.09,65.11,22504.0,52.2966,52.2966,52.2485,52.2645,22504.0
2015-07-07 13:55:00,65.11,65.14,65.1,65.13,22641.0,52.2645,52.2886,52.2565,52.2806,22641.0
2015-07-07 14:00:00,65.14,65.18,65.13,65.15,19575.0,52.2886,52.3207,52.2806,52.2966,19575.0
2015-07-07 14:05:00,65.15,65.15,65.08,65.14,21795.0,52.2966,52.2966,52.2404,52.2886,21795.0
2015-07-07 14:10:00,65.14,65.17,65.12,65.14,19078.0,52.2886,52.3127,52.2726,52.2886,19078.0
2015-07-07 14:15:00,65.14,65.17,65.07,65.09,24859.0,52.2886,52.3127,52.2324,52.2485,24859.0
2015-07-07 14:20:00,65.09,65.13,65.05,65.09,51139.0,52.2485,52.2806,52.2164,52.2485,51139.0
2015-07-07 14:25:00,65.08,65.13,65.07,65.12,17136.0,52.2404,52.2806,52.2324,52.2726,17136.0
2015-07-07 14:30:00,65.12,65.18,65.11,65.14,19816.0,52.2726,52.3207,52.2645,52.2886,19816.0
2015-07-07 14:35:00,65.14,65.18,65.1,65.16,23539.0,52.2886,52.3207,52.2565,52.3047,23539.0
2015-07-07 14:40:00,65.16,65.43,65.16,65.37,42980.0,52.3047,52.5214,52.3047,52.4732,42980.0
2015-07-07 14:45:00,65.38,65.45,65.36,65.37,25188.0,52.4813,52.5375,52.4652,52.4732,25188.0
2015-07-07 14:50:00,65.37,65.42,65.34,65.39,25238.0,52.4732,52.5134,52.4492,52.4893,25238.0
2015-07-07 14:55:00,65.39,65.57,65.38,65.56,40839.0,52.4893,52.6338,52.4813,52.6258,40839.0
2015-07-07 15:00:00,65.54,65.57,65.47,65.5,27751.0,52.6097,52.6338,52.5535,52.5776,27751.0
2015-07-07 15:05:00,65.51,65.52,65.45,65.5,41424.0,52.5856,52.5936,52.5375,52.5776,41424.0
2015-07-07 15:10:00,65.5,65.51,65.45,65.48,38882.0,52.5776,52.5856,52.5375,52.5615,38882.0
2015-07-07 15:15:00,65.49,65.57,65.47,65.56,36670.0,52.5696,52.6338,52.5535,52.6258,36670.0
2015-07-07 15:20:00,65.55,65.6,65.51,65.6,44622.0,52.6177,52.6579,52.5856,52.6579,44622.0
2015-07-07 15:25:00,65.6,65.64,65.57,65.6,39671.0,52.6579,52.69,52.6338,52.6579,39671.0
2015-07-07 15:30:00,65.6,65.69,65.6,65.67,43188.0,52.6579,52.7301,52.6579,52.714,43188.0
2015-07-07 15:35:00,65.67,65.71,65.64,65.65,85701.0,52.714,52.7462,52.69,52.698,85701.0
2015-07-07 15:40:00,65.65,65.65,65.58,65.61,70143.0,52.698,52.698,52.6418,52.6659,70143.0
2015-07-07 15:45:00,65.61,65.65,65.58,65.63,76383.0,52.6659,52.698,52.6418,52.6819,76383.0
2015-07-07 15:50:00,65.62,65.77,65.62,65.73,98296.0,52.6739,52.7943,52.6739,52.7622,98296.0
2015-07-07 15:55:00,65.73,65.74,65.69,65.73,157189.0,52.7622,52.7702,52.7301,52.7622,157189.0
2015-07-08 09:30:00,65.25,65.42,65.09,65.3,28445.0,52.3769,52.5134,52.2485,52.417,28445.0
2015-07-08 09:35:00,65.33,65.42,65.24,65.28,38009.0,52.4411,52.5134,52.3689,52.401,38009.0
2015-07-08 09:40:00,65.27,65.3,65.15,65.23,28369.0,52.393,52.417,52.2966,52.3609,28369.0
2015-07-08 09:45:00,65.23,65.27,65.14,65.21,35186.0,52.3609,52.393,52.2886,52.3448,35186.0
2015-07-08 09:50:00,65.22,65.35,65.21,65.34,29195.0,52.3528,52.4572,52.3448,52.4492,29195.0
2015-07-08 09:55:00,65.34,65.44,65.33,65.43,19631.0,52.4492,52.5294,52.4411,52.5214,19631.0
2015-07-08 10:00:00,65.42,65.43,65.3,65.33,22726.0,52.5134,52.5214,52.417,52.4411,22726.0
2015-07-08 10:05:00,65.32,65.45,65.24,65.43,22519.0,52.4331,52.5375,52.3689,52.5214,22519.0
2015-07-08 10:10:00,65.42,65.48,65.34,65.46,26367.0,52.5134,52.5615,52.4492,52.5455,26367.0
2015-07-08 10:15:00,65.47,65.54,65.39,65.53,32173.0,52.5535,52.6097,52.4893,52.6017,32173.0
2015-07-08 10:20:00,65.53,65.53,65.42,65.48,14486.0,52.6017,52.6017,52.5134,52.5615,14486.0
2015-07-08 10:25:00,65.49,65.5,65.39,65.46,18543.0,52.5696,52.5776,52.4893,52.5455,18543.0
2015-07-08 10:30:00,65.46,65.47,65.32,65.34,20674.0,52.5455,52.5535,52.4331,52.4492,20674.0
2015-07-08 10:35:00,65.35,65.5,65.35,65.5,28852.0,52.4572,52.5776,52.4572,52.5776,28852.0
2015-07-08 10:40:00,65.5,65.57,65.47,65.51,18009.0,52.5776,52.6338,52.5535,52.5856,18009.0
2015-07-08 10:45:00,65.5,65.56,65.46,65.52,25035.0,52.5776,52.6258,52.5455,52.5936,25035.0
2015-07-08 10:50:00,65.54,65.62,65.5,65.5,20252.0,52.6097,52.6739,52.5776,52.5776,20252.0
2015-07-08 10:55:00,65.53,65.64,65.5,65.54,22378.0,52.6017,52.69,52.5776,52.6097,22378.0
2015-07-08 11:00:00,65.53,65.57,65.51,65.57,19449.0,52.6017,52.6338,52.5856,52.6338,19449.0
2015-07-08 11:05:00,65.58,65.6,65.48,65.48,22344.0,52.6418,52.6579,52.5615,52.5615,22344.0
2015-07-08 11:10:00,65.47,65.52,65.44,65.48,13727.0,52.5535,52.5936,52.5294,52.5615,13727.0
2015-07-08 11:15:00,65.46,65.48,65.41,65.46,18457.0,52.5455,52.5615,52.5053,52.5455,18457.0
2015-07-08 11:20:00,65.45,65.48,65.39,65.4,11809.0,52.5375,52.5615,52.4893,52.4973,11809.0
2015-07-08 11:25:00,65.41,65.47,65.37,65.41,22290.0,52.5053,52.5535,52.4732,52.5053,22290.0
2015-07-08 11:30:00,65.4,65.47,65.39,65.45,16618.0,52.4973,52.5535,52.4893,52.5375,16618.0
2015-07-08 11:35:00,65.46,65.47,65.42,65.43,14995.0,52.5455,52.5535,52.5134,52.5214,14995.0
2015-07-08 11:40:00,65.41,65.41,65.32,65.39,11474.0,52.5053,52.5053,52.4331,52.4893,11474.0
2015-07-08 11:45:00,65.4,65.42,65.37,65.38,12861.0,52.4973,52.5134,52.4732,52.4813,12861.0
2015-07-08 11:50:00,65.37,65.38,65.31,65.36,12991.0,52.4732,52.4813,52.4251,52.4652,12991.0
2015-07-08 11:55:00,65.35,65.35,65.24,65.32,11705.0,52.4572,52.4572,52.3689,52.4331,11705.0
2015-07-08 12:00:00,65.33,65.45,65.29,65.44,19421.0,52.4411,52.5375,52.409,52.5294,19421.0
2015-07-08 12:05:00,65.44,65.45,65.39,65.4,15741.0,52.5294,52.5375,52.4893,52.4973,15741.0
2015-07-08 12:10:00,65.39,65.39,65.3,65.35,11398.0,52.4893,52.4893,52.417,52.4572,11398.0
2015-07-08 12:15:00,65.34,65.4,65.31,65.4,5650.0,52.4492,52.4973,52.4251,52.4973,5650.0
2015-07-08 12:20:00,65.42,65.47,65.38,65.4,15167.0,52.5134,52.5535,52.4813,52.4973,15167.0
2015-07-08 12:25:00,65.39,65.45,65.39,65.42,7462.0,52.4893,52.5375,52.4893,52.5134,7462.0
2015-07-08 12:30:00,65.42,65.43,65.35,65.35,10450.0,52.5134,52.5214,52.4572,52.4572,10450.0
2015-07-08 12:35:00,65.36,65.4,65.35,65.35,8521.0,52.4652,52.4973,52.4572,52.4572,8521.0
2015-07-08 12:40:00,65.35,65.35,65.25,65.25,19403.0,52.4572,52.4572,52.3769,52.3769,19403.0
2015-07-08 12:45:00,65.25,65.34,65.24,65.34,11592.0,52.3769,52.4492,52.3689,52.4492,11592.0
2015-07-08 12:50:00,65.34,65.35,65.25,65.3,12312.0,52.4492,52.4572,52.3769,52.417,12312.0
2015-07-08 12:55:00,65.29,65.49,65.28,65.47,18627.0,52.409,52.5696,52.401,52.5535,18627.0
2015-07-08 13:00:00,65.47,65.47,65.32,65.32,33520.0,52.5535,52.5535,52.4331,52.4331,33520.0
2015-07-08 13:05:00,65.31,65.37,65.28,65.36,56982.0,52.4251,52.4732,52.401,52.4652,56982.0
2015-07-08 13:10:00,65.36,65.45,65.29,65.3,62165.0,52.4652,52.5375,52.409,52.417,62165.0
2015-07-08 13:15:00,65.29,65.34,65.28,65.28,16916.0,52.409,52.4492,52.401,52.401,16916.0
2015-07-08 13:20:00,65.27,65.3,65.25,65.25,16973.0,52.393,52.417,52.3769,52.3769,16973.0
2015-07-08 13:25:00,65.26,65.26,65.23,65.25,16597.0,52.3849,52.3849,52.3609,52.3769,16597.0
2015-07-08 13:30:00,65.25,65.25,65.19,65.2,19831.0,52.3769,52.3769,52.3287,52.3368,19831.0
2015-07-08 13:35:00,65.2,65.29,65.19,65.27,14914.0,52.3368,52.409,52.3287,52.393,14914.0
2015-07-08 13:40:00,65.26,65.3,65.25,65.3,17142.0,52.3849,52.417,52.3769,52.417,17142.0
2015-07-08 13:45:00,65.3,65.32,65.24,65.27,12956.0,52.417,52.4331,52.3689,52.393,12956.0
2015-07-08 13:50:00,65.29,65.3,65.25,65.28,8292.0,52.409,52.417,52.3769,52.401,8292.0
2015-07-08 13:55:00,65.29,65.3,65.22,65.26,12688.0,52.409,52.417,52.3528,52.3849,12688.0
2015-07-08 14:00:00,65.26,65.26,65.15,65.18,23126.0,52.3849,52.3849,52.2966,52.3207,23126.0
2015-07-08 14:05:00,65.19,65.23,65.09,65.1,23413.0,52.3287,52.3609,52.2485,52.2565,23413.0
2015-07-08 14:10:00,65.13,65.19,65.1,65.17,13109.0,52.2806,52.3287,52.2565,52.3127,13109.0
2015-07-08 14:15:00,65.18,65.21,65.06,65.06,21349.0,52.3207,52.3448,52.2244,52.2244,21349.0
2015-07-08 14:20:00,65.07,65.12,65.03,65.09,18370.0,52.2324,52.2726,52.2003,52.2485,18370.0
2015-07-08 14:25:00,65.09,65.14,65.02,65.12,35364.0,52.2485,52.2886,52.1923,52.2726,35364.0
2015-07-08 14:30:00,65.13,65.13,65.04,65.08,26654.0,52.2806,52.2806,52.2083,52.2404,26654.0
2015-07-08 14:35:00,65.05,65.09,65.02,65.05,20521.0,52.2164,52.2485,52.1923,52.2164,20521.0
2015-07-08 14:40:00,65.05,65.07,64.99,65.0,13085.0,52.2164,52.2324,52.1682,52.1762,13085.0
2015-07-08 14:45:00,64.99,65.01,64.88,64.91,18073.0,52.1682,52.1843,52.0799,52.104,18073.0
2015-07-08 14:50:00,64.88,65.01,64.85,65.0,25214.0,52.0799,52.1843,52.0558,52.1762,25214.0
2015-07-08 14:55:00,65.01,65.09,64.96,64.96,23705.0,52.1843,52.2485,52.1441,52.1441,23705.0
2015-07-08 15:00:00,64.96,65.06,64.96,65.01,27311.0,52.1441,52.2244,52.1441,52.1843,27311.0
2015-07-08 15:05:00,65.02,65.11,65.02,65.08,33034.0,52.1923,52.2645,52.1923,52.2404,33034.0
2015-07-08 15:10:00,65.07,65.2,65.06,65.16,53914.0,52.2324,52.3368,52.2244,52.3047,53914.0
2015-07-08 15:15:00,65.15,65.18,65.02,65.04,38436.0,52.2966,52.3207,52.1923,52.2083,38436.0
2015-07-08 15:20:00,65.04,65.07,64.98,65.0,29614.0,52.2083,52.2324,52.1602,52.1762,29614.0
2015-07-08 15:25:00,65.01,65.06,64.94,64.94,35494.0,52.1843,52.2244,52.1281,52.1281,35494.0
2015-07-08 15:30:00,64.94,65.07,64.92,64.99,34401.0,52.1281,52.2324,52.112,52.1682,34401.0
2015-07-08 15:35:00,65.0,65.07,64.94,65.01,47240.0,52.1762,52.2324,52.1281,52.1843,47240.0
2015-07-08 15:40:00,65.0,65.12,64.99,65.03,68832.0,52.1762,52.2726,52.1682,52.2003,68832.0
2015-07-08 15:45:00,65.02,65.08,64.97,65.07,55624.0,52.1923,52.2404,52.1522,52.2324,55624.0
2015-07-08 15:50:00,65.07,65.07,64.95,65.0,105140.0,52.2324,52.2324,52.1361,52.1762,105140.0
2015-07-08 15:55:00,65.01,65.02,64.9,64.94,122263.0,52.1843,52.1923,52.096,52.1281,122263.0
2015-07-09 09:30:00,65.76,65.77,65.4,65.62,113243.0,52.7863,52.7943,52.4973,52.6739,113243.0
2015-07-09 09:35:00,65.61,65.61,65.31,65.39,48796.0,52.6659,52.6659,52.4251,52.4893,48796.0
2015-07-09 09:40:00,65.4,65.44,65.33,65.38,47310.0,52.4973,52.5294,52.4411,52.4813,47310.0
2015-07-09 09:45:00,65.38,65.46,65.33,65.45,23063.0,52.4813,52.5455,52.4411,52.5375,23063.0
2015-07-09 09:50:00,65.46,65.5,65.4,65.48,66566.0,52.5455,52.5776,52.4973,52.5615,66566.0
2015-07-09 09:55:00,65.49,65.54,65.45,65.5,33059.0,52.5696,52.6097,52.5375,52.5776,33059.0
2015-07-09 10:00:00,65.5,65.52,65.44,65.49,28430.0,52.5776,52.5936,52.5294,52.5696,28430.0
2015-07-09 10:05:00,65.48,65.51,65.33,65.37,47366.0,52.5615,52.5856,52.4411,52.4732,47366.0
2015-07-09 10:10:00,65.36,65.51,65.36,65.5,19124.0,52.4652,52.5856,52.4652,52.5776,19124.0
2015-07-09 10:15:00,65.49,65.51,65.41,65.44,21361.0,52.5696,52.5856,52.5053,52.5294,21361.0
2015-07-09 10:20:00,65.45,65.47,65.37,65.39,39317.0,52.5375,52.5535,52.4732,52.4893,39317.0
2015-07-09 10:25:00,65.39,65.41,65.31,65.31,19690.0,52.4893,52.5053,52.4251,52.4251,19690.0
2015-07-09 10:30:00,65.3,65.41,65.3,65.38,17245.0,52.417,52.5053,52.417,52.4813,17245.0
2015-07-09 10:35:00,65.37,65.44,65.37,65.41,13774.0,52.4732,52.5294,52.4732,52.5053,13774.0
2015-07-09 10:40:00,65.41,65.46,65.38,65.45,22909.0,52.5053,52.5455,52.4813,52.5375,22909.0
2015-07-09 10:45:00,65.45,65.45,65.37,65.39,35176.0,52.5375,52.5375,52.4732,52.4893,35176.0
2015-07-09 10:50:00,65.4,65.49,65.4,65.45,12390.0,52.4973,52.5696,52.4973,52.5375,12390.0
2015-07-09 10:55:00,65.46,65.51,65.45,65.5,14865.0,52.5455,52.5856,52.5375,52.5776,14865.0
2015-07-09 11:00:00,65.5,65.52,65.45,65.47,13992.0,52.5776,52.5936,52.5375,52.5535,13992.0
2015-07-09 11:05:00,65.47,65.54,65.46,65.5,16309.0,52.5535,52.6097,52.5455,52.5776,16309.0
2015-07-09 11:10:00,65.51,65.53,65.48,65.48,15106.0,52.5856,52.6017,52.5615,52.5615,15106.0
2015-07-09 11:15:00,65.47,65.47,65.38,65.38,15783.0,52.5535,52.5535,52.4813,52.4813,15783.0
2015-07-09 11:20:00,65.38,65.45,65.38,65.43,19612.0,52.4813,52.5375,52.4813,52.5214,19612.0
2015-07-09 11:25:00,65.44,65.44,65.38,65.41,18003.0,52.5294,52.5294,52.4813,52.5053,18003.0
2015-07-09 11:30:00,65.4,65.43,65.38,65.38,10701.0,52.4973,52.5214,52.4813,52.4813,10701.0
2015-07-09 11:35:00,65.38,65.43,65.37,65.4,10637.0,52.4813,52.5214,52.4732,52.4973,10637.0
2015-07-09 11:40:00,65.41,65.44,65.39,65.42,15911.0,52.5053,52.5294,52.4893,52.5134,15911.0
2015-07-09 11:45:00,65.42,65.44,65.37,65.39,14884.0,52.5134,52.5294,52.4732,52.4893,14884.0
2015-07-09 11:50:00,65.4,65.43,65.38,65.42,9703.0,52.4973,52.5214,52.4813,52.5134,9703.0
2015-07-09 11:55:00,65.42,65.42,65.35,65.36,10505.0,52.5134,52.5134,52.4572,52.4652,10505.0
2015-07-09 12:00:00,65.35,65.42,65.34,65.39,17776.0,52.4572,52.5134,52.4492,52.4893,17776.0
2015-07-09 12:05:00,65.38,65.39,65.32,65.38,14100.0,52.4813,52.4893,52.4331,52.4813,14100.0
2015-07-09 12:10:00,65.37,65.41,65.35,65.38,10597.0,52.4732,52.5053,52.4572,52.4813,10597.0
2015-07-09 12:15:00,65.38,65.4,65.36,65.39,14168.0,52.4813,52.4973,52.4652,52.4893,14168.0
2015-07-09 12:20:00,65.38,65.39,65.35,65.39,10468.0,52.4813,52.4893,52.4572,52.4893,10468.0
2015-07-09 12:25:00,65.39,65.39,65.29,65.3,14208.0,52.4893,52.4893,52.409,52.417,14208.0
2015-07-09 12:30:00,65.29,65.33,65.29,65.33,15073.0,52.409,52.4411,52.409,52.4411,15073.0
2015-07-09 12:35:00,65.32,65.33,65.28,65.28,19635.0,52.4331,52.4411,52.401,52.401,19635.0
2015-07-09 12:40:00,65.28,65.3,65.25,65.29,13196.0,52.401,52.417,52.3769,52.409,13196.0
2015-07-09 12:45:00,65.29,65.35,65.26,65.26,18189.0,52.409,52.4572,52.3849,52.3849,18189.0
2015-07-09 12:50:00,65.27,65.32,65.27,65.31,9393.0,52.393,52.4331,52.393,52.4251,9393.0
2015-07-09 12:55:00,65.31,65.35,65.31,65.32,25249.0,52.4251,52.4572,52.4251,52.4331,25249.0
2015-07-09 13:00:00,65.31,65.33,65.28,65.32,56367.0,52.4251,52.4411,52.401,52.4331,56367.0
2015-07-09 13:05:00,65.32,65.33,65.28,65.33,35480.0,52.4331,52.4411,52.401,52.4411,35480.0
2015-07-09 13:10:00,65.33,65.35,65.32,65.35,25447.0,52.4411,52.4572,52.4331,52.4572,25447.0
2015-07-09 13:15:00,65.35,65.35,65.29,65.31,14175.0,52.4572,52.4572,52.409,52.4251,14175.0
2015-07-09 13:20:00,65.31,65.36,65.27,65.35,12906.0,52.4251,52.4652,52.393,52.4572,12906.0
2015-07-09 13:25:00,65.35,65.38,65.32,65.34,9801.0,52.4572,52.4813,52.4331,52.4492,9801.0
2015-07-09 13:30:00,65.34,65.38,65.33,65.37,11710.0,52.4492,52.4813,52.4411,52.4732,11710.0
2015-07-09 13:35:00,65.38,65.44,65.35,65.43,15329.0,52.4813,52.5294,52.4572,52.5214,15329.0
2015-07-09 13:40:00,65.43,65.43,65.38,65.41,8888.0,52.5214,52.5214,52.4813,52.5053,8888.0
2015-07-09 13:45:00,65.41,65.44,65.4,65.42,10883.0,52.5053,52.5294,52.4973,52.5134,10883.0
2015-07-09 13:50:00,65.42,65.43,65.39,65.4,14847.0,52.5134,52.5214,52.4893,52.4973,14847.0
2015-07-09 13:55:00,65.4,65.45,65.4,65.43,18588.0,52.4973,52.5375,52.4973,52.5214,18588.0
2015-07-09 14:00:00,65.43,65.43,65.39,65.41,8700.0,52.5214,52.5214,52.4893,52.5053,8700.0
2015-07-09 14:05:00,65.41,65.43,65.39,65.41,12903.0,52.5053,52.5214,52.4893,52.5053,12903.0
2015-07-09 14:10:00,65.41,65.42,65.36,65.37,20934.0,52.5053,52.5134,52.4652,52.4732,20934.0
2015-07-09 14:15:00,65.37,65.39,65.36,65.36,18938.0,52.4732,52.4893,52.4652,52.4652,18938.0
2015-07-09 14:20:00,65.37,65.37,65.32,65.32,15970.0,52.4732,52.4732,52.4331,52.4331,15970.0
2015-07-09 14:25:00,65.32,65.37,65.3,65.37,19534.0,52.4331,52.4732,52.417,52.4732,19534.0
2015-07-09 14:30:00,65.37,65.37,65.3,65.33,19715.0,52.4732,52.4732,52.417,52.4411,19715.0
2015-07-09 14:35:00,65.31,65.36,65.3,65.32,19152.0,52.4251,52.4652,52.417,52.4331,19152.0
2015-07-09 14:40:00,65.31,65.34,65.3,65.33,20316.0,52.4251,52.4492,52.417,52.4411,20316.0
2015-07-09 14:45:00,65.33,65.37,65.29,65.33,15909.0,52.4411,52.4732,52.409,52.4411,15909.0
2015-07-09 14:50:00,65.33,65.46,65.32,65.46,18287.0,52.4411,52.5455,52.4331,52.5455,18287.0
2015-07-09 14:55:00,65.45,65.51,65.44,65.49,25863.0,52.5375,52.5856,52.5294,52.5696,25863.0
2015-07-09 15:00:00,65.48,65.54,65.48,65.54,24615.0,52.5615,52.6097,52.5615,52.6097,24615.0
2015-07-09 15:05:00,65.54,65.55,65.5,65.55,22336.0,52.6097,52.6177,52.5776,52.6177,22336.0
2015-07-09 15:10:00,65.56,65.57,65.51,65.56,26823.0,52.6258,52.6338,52.5856,52.6258,26823.0
2015-07-09 15:15:00,65.55,65.59,65.52,65.58,28467.0,52.6177,52.6498,52.5936,52.6418,28467.0
2015-07-09 15:20:00,65.57,65.59,65.54,65.54,37226.0,52.6338,52.6498,52.6097,52.6097,37226.0
2015-07-09 15:25:00,65.53,65.55,65.5,65.51,25537.0,52.6017,52.6177,52.5776,52.5856,25537.0
2015-07-09 15:30:00,65.51,65.55,65.45,65.45,32670.0,52.5856,52.6177,52.5375,52.5375,32670.0
2015-07-09 15:35:00,65.46,65.49,65.43,65.48,39893.0,52.5455,52.5696,52.5214,52.5615,39893.0
2015-07-09 15:40:00,65.47,65.56,65.46,65.49,47859.0,52.5535,52.6258,52.5455,52.5696,47859.0
2015-07-09 15:45:00,65.49,65.52,65.47,65.52,56162.0,52.5696,52.5936,52.5535,52.5936,56162.0
2015-07-09 15:50:00,65.51,65.51,65.46,65.47,41124.0,52.5856,52.5856,52.5455,52.5535,41124.0
2015-07-09 15:55:00,65.47,65.55,65.39,65.39,143972.0,52.5535,52.6177,52.4893,52.4893,143972.0
2015-07-10 09:30:00,65.95,66.14,65.86,66.0,57591.0,52.9388,53.0913,52.8666,52.9789,57591.0
2015-07-10 09:35:00,66.0,66.03,65.87,65.87,26745.0,52.9789,53.003,52.8746,52.8746,26745.0
2015-07-10 09:40:00,65.86,65.87,65.76,65.81,15941.0,52.8666,52.8746,52.7863,52.8264,15941.0
2015-07-10 09:45:00,65.82,65.86,65.78,65.8,14982.0,52.8345,52.8666,52.8023,52.8184,14982.0
2015-07-10 09:50:00,65.81,65.86,65.78,65.84,11216.0,52.8264,52.8666,52.8023,52.8505,11216.0
2015-07-10 09:55:00,65.85,65.91,65.84,65.88,9144.0,52.8585,52.9067,52.8505,52.8826,9144.0
2015-07-10 10:00:00,65.88,66.03,65.87,66.02,19032.0,52.8826,53.003,52.8746,52.995,19032.0
2015-07-10 10:05:00,66.02,66.04,65.96,65.98,29122.0,52.995,53.0111,52.9468,52.9629,29122.0
2015-07-10 10:10:00,65.97,65.97,65.89,65.94,13014.0,52.9549,52.9549,52.8906,52.9308,13014.0
2015-07-10 10:15:00,65.96,66.01,65.95,65.98,19374.0,52.9468,52.987,52.9388,52.9629,19374.0
2015-07-10 10:20:00,65.98,65.99,65.94,65.98,10110.0,52.9629,52.9709,52.9308,52.9629,10110.0
2015-07-10 10:25:00,65.98,66.0,65.95,65.97,16299.0,52.9629,52.9789,52.9388,52.9549,16299.0
2015-07-10 10:30:00,65.98,66.01,65.96,65.98,27136.0,52.9629,52.987,52.9468,52.9629,27136.0
2015-07-10 10:35:00,65.99,66.0,65.91,65.92,18014.0,52.9709,52.9789,52.9067,52.9147,18014.0
2015-07-10 10:40:00,65.91,65.91,65.82,65.86,22333.0,52.9067,52.9067,52.8345,52.8666,22333.0
2015-07-10 10:45:00,65.86,65.89,65.83,65.87,8796.0,52.8666,52.8906,52.8425,52.8746,8796.0
2015-07-10 10:50:00,65.88,65.92,65.87,65.9,13576.0,52.8826,52.9147,52.8746,52.8987,13576.0
2015-07-10 10:55:00,65.9,65.94,65.89,65.92,13813.0,52.8987,52.9308,52.8906,52.9147,13813.0
2015-07-10 11:00:00,65.92,65.96,65.91,65.91,25989.0,52.9147,52.9468,52.9067,52.9067,25989.0
2015-07-10 11:05:00,65.92,65.93,65.91,65.91,20006.0,52.9147,52.9228,52.9067,52.9067,20006.0
2015-07-10 11:10:00,65.9,65.96,65.9,65.94,18506.0,52.8987,52.9468,52.8987,52.9308,18506.0
2015-07-10 11:15:00,65.94,65.96,65.92,65.94,9818.0,52.9308,52.9468,52.9147,52.9308,9818.0
2015-07-10 11:20:00,65.95,65.99,65.95,65.97,38696.0,52.9388,52.9709,52.9388,52.9549,38696.0
2015-07-10 11:25:00,65.97,65.99,65.97,65.97,39469.0,52.9549,52.9709,52.9549,52.9549,39469.0
2015-07-10 11:30:00,65.99,66.0,65.91,65.96,12500.0,52.9709,52.9789,52.9067,52.9468,12500.0
2015-07-10 11:35:00,65.97,66.01,65.96,65.98,26763.0,52.9549,52.987,52.9468,52.9629,26763.0
2015-07-10 11:40:00,65.98,66.03,65.97,66.03,28650.0,52.9629,53.003,52.9549,53.003,28650.0
2015-07-10 11:45:00,66.03,66.08,66.02,66.06,40196.0,53.003,53.0432,52.995,53.0271,40196.0
2015-07-10 11:50:00,66.07,66.09,66.05,66.07,8595.0,53.0351,53.0512,53.0191,53.0351,8595.0
2015-07-10 11:55:00,66.07,66.09,66.03,66.06,12162.0,53.0351,53.0512,53.003,53.0271,12162.0
2015-07-10 12:00:00,66.06,66.07,66.01,66.03,10817.0,53.0271,53.0351,52.987,53.003,10817.0
2015-07-10 12:05:00,66.03,66.08,66.02,66.08,8346.0,53.003,53.0432,52.995,53.0432,8346.0
2015-07-10 12:10:00,66.08,66.1,66.07,66.08,6038.0,53.0432,53.0592,53.0351,53.0432,6038.0
2015-07-10 12:15:00,66.09,66.1,66.07,66.08,7369.0,53.0512,53.0592,53.0351,53.0432,7369.0
2015-07-10 12:20:00,66.09,66.13,66.09,66.11,7004.0,53.0512,53.0833,53.0512,53.0672,7004.0
2015-07-10 12:25:00,66.12,66.14,66.11,66.14,5153.0,53.0753,53.0913,53.0672,53.0913,5153.0
2015-07-10 12:30:00,66.13,66.14,66.06,66.09,12690.0,53.0833,53.0913,53.0271,53.0512,12690.0
2015-07-10 12:35:00,66.09,66.1,66.06,66.09,8432.0,53.0512,53.0592,53.0271,53.0512,8432.0
2015-07-10 12:40:00,66.1,66.1,66.02,66.04,10941.0,53.0592,53.0592,52.995,53.0111,10941.0
2015-07-10 12:45:00,66.04,66.08,66.03,66.08,7530.0,53.0111,53.0432,53.003,53.0432,7530.0
2015-07-10 12:50:00,66.09,66.11,66.06,66.09,10610.0,53.0512,53.0672,53.0271,53.0512,10610.0
2015-07-10 12:55:00,66.08,66.11,66.04,66.06,10900.0,53.0432,53.0672,53.0111,53.0271,10900.0
2015-07-10 13:00:00,66.07,66.08,66.01,66.06,12239.0,53.0351,53.0432,52.987,53.0271,12239.0
2015-07-10 13:05:00,66.05,66.08,66.01,66.01,18534.0,53.0191,53.0432,52.987,52.987,18534.0
2015-07-10 13:10:00,66.01,66.03,65.97,66.03,11830.0,52.987,53.003,52.9549,53.003,11830.0
2015-07-10 13:15:00,66.03,66.04,65.98,66.02,26180.0,53.003,53.0111,52.9629,52.995,26180.0
2015-07-10 13:20:00,66.03,66.08,66.01,66.08,15207.0,53.003,53.0432,52.987,53.0432,15207.0
2015-07-10 13:25:00,66.08,66.1,66.06,66.09,12354.0,53.0432,53.0592,53.0271,53.0512,12354.0
2015-07-10 13:30:00,66.1,66.13,66.1,66.12,13361.0,53.0592,53.0833,53.0592,53.0753,13361.0
2015-07-10 13:35:00,66.12,66.14,66.12,66.14,17695.0,53.0753,53.0913,53.0753,53.0913,17695.0
2015-07-10 13:40:00,66.14,66.17,66.13,66.15,113613.0,53.0913,53.1154,53.0833,53.0994,113613.0
2015-07-10 13:45:00,66.14,66.15,66.08,66.08,18560.0,53.0913,53.0994,53.0432,53.0432,18560.0
2015-07-10 13:50:00,66.09,66.13,66.08,66.09,14269.0,53.0512,53.0833,53.0432,53.0512,14269.0
2015-07-10 13:55:00,66.09,66.11,66.07,66.11,23878.0,53.0512,53.0672,53.0351,53.0672,23878.0
2015-07-10 14:00:00,66.11,66.17,66.09,66.17,34928.0,53.0672,53.1154,53.0512,53.1154,34928.0
2015-07-10 14:05:00,66.17,66.17,66.12,66.14,13767.0,53.1154,53.1154,53.0753,53.0913,13767.0
2015-07-10 14:10:00,66.15,66.16,66.13,66.14,20847.0,53.0994,53.1074,53.0833,53.0913,20847.0
2015-07-10 14:15:00,66.15,66.2,66.14,66.18,34827.0,53.0994,53.1395,53.0913,53.1234,34827.0
2015-07-10 14:20:00,66.19,66.23,66.19,66.23,12696.0,53.1315,53.1636,53.1315,53.1636,12696.0
2015-07-10 14:25:00,66.23,66.28,66.22,66.25,21365.0,53.1636,53.2037,53.1555,53.1796,21365.0
2015-07-10 14:30:00,66.26,66.33,66.26,66.31,27601.0,53.1876,53.2438,53.1876,53.2278,27601.0
2015-07-10 14:35:00,66.31,66.32,66.27,66.3,24609.0,53.2278,53.2358,53.1957,53.2198,24609.0
2015-07-10 14:40:00,66.3,66.33,66.29,66.31,20252.0,53.2198,53.2438,53.2117,53.2278,20252.0
2015-07-10 14:45:00,66.32,66.34,66.29,66.31,30808.0,53.2358,53.2519,53.2117,53.2278,30808.0
2015-07-10 14:50:00,66.31,66.33,66.28,66.31,30254.0,53.2278,53.2438,53.2037,53.2278,30254.0
2015-07-10 14:55:00,66.33,66.34,66.31,66.34,25229.0,53.2438,53.2519,53.2278,53.2519,25229.0
2015-07-10 15:00:00,66.34,66.35,66.31,66.31,31878.0,53.2519,53.2599,53.2278,53.2278,31878.0
2015-07-10 15:05:00,66.31,66.32,66.25,66.25,26971.0,53.2278,53.2358,53.1796,53.1796,26971.0
2015-07-10 15:10:00,66.25,66.28,66.23,66.27,50038.0,53.1796,53.2037,53.1636,53.1957,50038.0
2015-07-10 15:15:00,66.27,66.3,66.25,66.28,29399.0,53.1957,53.2198,53.1796,53.2037,29399.0
2015-07-10 15:20:00,66.28,66.32,66.26,66.27,18924.0,53.2037,53.2358,53.1876,53.1957,18924.0
2015-07-10 15:25:00,66.27,66.27,66.23,66.23,24429.0,53.1957,53.1957,53.1636,53.1636,24429.0
2015-07-10 15:30:00,66.22,66.23,66.18,66.19,25801.0,53.1555,53.1636,53.1234,53.1315,25801.0
2015-07-10 15:35:00,66.18,66.19,66.14,66.17,25983.0,53.1234,53.1315,53.0913,53.1154,25983.0
2015-07-10 15:40:00,66.16,66.19,66.14,66.19,24543.0,53.1074,53.1315,53.0913,53.1315,24543.0
2015-07-10 15:45:00,66.19,66.23,66.18,66.21,42081.0,53.1315,53.1636,53.1234,53.1475,42081.0
2015-07-10 15:50:00,66.22,66.23,66.19,66.22,38190.0,53.1555,53.1636,53.1315,53.1555,38190.0
2015-07-10 15:55:00,66.23,66.25,66.18,66.19,116061.0,53.1636,53.1796,53.1234,53.1315,116061.0
2015-07-13 09:30:00,67.18,67.18,66.88,67.05,63676.0,53.9261,53.9261,53.6853,53.8218,63676.0
2015-07-13 09:35:00,67.08,67.08,66.88,67.0,35236.0,53.8459,53.8459,53.6853,53.7817,35236.0
2015-07-13 09:40:00,67.0,67.07,66.96,66.99,47696.0,53.7817,53.8378,53.7495,53.7736,47696.0
2015-07-13 09:45:00,67.0,67.07,67.0,67.03,49033.0,53.7817,53.8378,53.7817,53.8057,49033.0
2015-07-13 09:50:00,67.04,67.04,66.82,66.84,27511.0,53.8138,53.8138,53.6372,53.6532,27511.0
2015-07-13 09:55:00,66.86,66.91,66.83,66.86,14231.0,53.6693,53.7094,53.6452,53.6693,14231.0
2015-07-13 10:00:00,66.86,66.91,66.78,66.79,15296.0,53.6693,53.7094,53.6051,53.6131,15296.0
2015-07-13 10:05:00,66.79,66.87,66.76,66.83,19580.0,53.6131,53.6773,53.589,53.6452,19580.0
2015-07-13 10:10:00,66.82,66.93,66.81,66.91,24333.0,53.6372,53.7255,53.6291,53.7094,24333.0
2015-07-13 10:15:00,66.89,66.98,66.88,66.96,19596.0,53.6934,53.7656,53.6853,53.7495,19596.0
2015-07-13 10:20:00,66.97,67.03,66.97,67.02,24694.0,53.7576,53.8057,53.7576,53.7977,24694.0
2015-07-13 10:25:00,67.01,67.06,66.99,67.06,27372.0,53.7897,53.8298,53.7736,53.8298,27372.0
2015-07-13 10:30:00,67.06,67.1,67.04,67.08,25335.0,53.8298,53.8619,53.8138,53.8459,25335.0
2015-07-13 10:35:00,67.08,67.14,67.05,67.12,37220.0,53.8459,53.894,53.8218,53.878,37220.0
2015-07-13 10:40:00,67.12,67.2,67.11,67.19,42940.0,53.878,53.9422,53.87,53.9342,42940.0
2015-07-13 10:45:00,67.19,67.31,67.19,67.28,45130.0,53.9342,54.0305,53.9342,54.0064,45130.0
2015-07-13 10:50:00,67.28,67.35,67.27,67.3,34944.0,54.0064,54.0626,53.9984,54.0225,34944.0
2015-07-13 10:55:00,67.31,67.33,67.29,67.31,20253.0,54.0305,54.0466,54.0144,54.0305,20253.0
2015-07-13 11:00:00,67.3,67.35,67.3,67.33,19121.0,54.0225,54.0626,54.0225,54.0466,19121.0
2015-07-13 11:05:00,67.32,67.32,67.21,67.22,17998.0,54.0385,54.0385,53.9502,53.9583,17998.0
2015-07-13 11:10:00,67.22,67.25,67.2,67.22,25480.0,53.9583,53.9823,53.9422,53.9583,25480.0
2015-07-13 11:15:00,67.22,67.24,67.18,67.2,17238.0,53.9583,53.9743,53.9261,53.9422,17238.0
2015-07-13 11:20:00,67.19,67.25,67.18,67.25,31723.0,53.9342,53.9823,53.9261,53.9823,31723.0
2015-07-13 11:25:00,67.25,67.25,67.2,67.25,43358.0,53.9823,53.9823,53.9422,53.9823,43358.0
2015-07-13 11:30:00,67.25,67.3,67.23,67.3,24458.0,53.9823,54.0225,53.9663,54.0225,24458.0
2015-07-13 11:35:00,67.29,67.29,67.22,67.22,29975.0,54.0144,54.0144,53.9583,53.9583,29975.0
2015-07-13 11:40:00,67.22,67.23,67.17,67.17,10578.0,53.9583,53.9663,53.9181,53.9181,10578.0
2015-07-13 11:45:00,67.17,67.18,67.15,67.16,11583.0,53.9181,53.9261,53.9021,53.9101,11583.0
2015-07-13 11:50:00,67.14,67.22,67.14,67.21,38396.0,53.894,53.9583,53.894,53.9502,38396.0
2015-07-13 11:55:00,67.21,67.22,67.16,67.16,14603.0,53.9502,53.9583,53.9101,53.9101,14603.0
2015-07-13 12:00:00,67.16,67.18,67.14,67.16,15557.0,53.9101,53.9261,53.894,53.9101,15557.0
2015-07-13 12:05:00,67.16,67.17,67.13,67.17,8485.0,53.9101,53.9181,53.886,53.9181,8485.0
2015-07-13 12:10:00,67.17,67.17,67.12,67.13,14237.0,53.9181,53.9181,53.878,53.886,14237.0
2015-07-13 12:15:00,67.14,67.16,67.07,67.07,11219.0,53.894,53.9101,53.8378,53.8378,11219.0
2015-07-13 12:20:00,67.06,67.07,67.04,67.06,10350.0,53.8298,53.8378,53.8138,53.8298,10350.0
2015-07-13 12:25:00,67.06,67.09,67.05,67.07,10655.0,53.8298,53.8539,53.8218,53.8378,10655.0
2015-07-13 12:30:00,67.06,67.06,67.03,67.05,12337.0,53.8298,53.8298,53.8057,53.8218,12337.0
2015-07-13 12:35:00,67.05,67.06,66.99,67.01,10569.0,53.8218,53.8298,53.7736,53.7897,10569.0
2015-07-13 12:40:00,67.01,67.06,67.0,67.05,21224.0,53.7897,53.8298,53.7817,53.8218,21224.0
2015-07-13 12:45:00,67.06,67.06,67.02,67.05,18946.0,53.8298,53.8298,53.7977,53.8218,18946.0
2015-07-13 12:50:00,67.05,67.06,67.02,67.03,23444.0,53.8218,53.8298,53.7977,53.8057,23444.0
2015-07-13 12:55:00,67.03,67.06,67.0,67.02,18979.0,53.8057,53.8298,53.7817,53.7977,18979.0
2015-07-13 13:00:00,67.01,67.01,66.97,66.98,22601.0,53.7897,53.7897,53.7576,53.7656,22601.0
2015-07-13 13:05:00,66.99,67.02,66.96,67.02,13936.0,53.7736,53.7977,53.7495,53.7977,13936.0
2015-07-13 13:10:00,67.02,67.03,66.97,66.98,8986.0,53.7977,53.8057,53.7576,53.7656,8986.0
2015-07-13 13:15:00,66.98,67.02,66.96,67.0,32812.0,53.7656,53.7977,53.7495,53.7817,32812.0
2015-07-13 13:20:00,67.0,67.02,66.98,67.0,15653.0,53.7817,53.7977,53.7656,53.7817,15653.0
2015-07-13 13:25:00,67.01,67.01,66.97,66.98,13789.0,53.7897,53.7897,53.7576,53.7656,13789.0
2015-07-13 13:30:00,66.98,66.98,66.92,66.97,15762.0,53.7656,53.7656,53.7174,53.7576,15762.0
2015-07-13 13:35:00,66.96,67.0,66.96,66.98,14253.0,53.7495,53.7817,53.7495,53.7656,14253.0
2015-07-13 13:40:00,66.98,66.99,66.94,66.97,10958.0,53.7656,53.7736,53.7335,53.7576,10958.0
2015-07-13 13:45:00,66.98,66.99,66.95,66.96,12791.0,53.7656,53.7736,53.7415,53.7495,12791.0
2015-07-13 13:50:00,66.97,66.98,66.95,66.95,7973.0,53.7576,53.7656,53.7415,53.7415,7973.0
2015-07-13 13:55:00,66.95,66.99,66.94,66.99,10988.0,53.7415,53.7736,53.7335,53.7736,10988.0
2015-07-13 14:00:00,66.99,67.0,66.96,66.98,13939.0,53.7736,53.7817,53.7495,53.7656,13939.0
2015-07-13 14:05:00,66.98,67.01,66.97,67.0,17001.0,53.7656,53.7897,53.7576,53.7817,17001.0
2015-07-13 14:10:00,67.0,67.04,66.99,67.01,17921.0,53.7817,53.8138,53.7736,53.7897,17921.0
2015-07-13 14:15:00,67.02,67.03,67.0,67.0,18119.0,53.7977,53.8057,53.7817,53.7817,18119.0
2015-07-13 14:20:00,67.0,67.02,66.99,66.99,17493.0,53.7817,53.7977,53.7736,53.7736,17493.0
2015-07-13 14:25:00,67.0,67.01,66.98,67.01,8187.0,53.7817,53.7897,53.7656,53.7897,8187.0
2015-07-13 14:30:00,67.01,67.01,66.97,67.0,21334.0,53.7897,53.7897,53.7576,53.7817,21334.0
2015-07-13 14:35:00,67.0,67.02,66.98,67.02,20267.0,53.7817,53.7977,53.7656,53.7977,20267.0
2015-07-13 14:40:00,67.02,67.08,67.02,67.06,20454.0,53.7977,53.8459,53.7977,53.8298,20454.0
2015-07-13 14:45:00,67.06,67.07,67.01,67.05,35368.0,53.8298,53.8378,53.7897,53.8218,35368.0
2015-07-13 14:50:00,67.05,67.06,67.02,67.06,25018.0,53.8218,53.8298,53.7977,53.8298,25018.0
2015-07-13 14:55:00,67.07,67.08,67.04,67.06,17770.0,53.8378,53.8459,53.8138,53.8298,17770.0
2015-07-13 15:00:00,67.07,67.14,67.07,67.13,36019.0,53.8378,53.894,53.8378,53.886,36019.0
2015-07-13 15:05:00,67.13,67.14,67.09,67.14,16461.0,53.886,53.894,53.8539,53.894,16461.0
2015-07-13 15:10:00,67.14,67.15,67.12,67.14,25603.0,53.894,53.9021,53.878,53.894,25603.0
2015-07-13 15:15:00,67.14,67.16,67.13,67.15,24745.0,53.894,53.9101,53.886,53.9021,24745.0
2015-07-13 15:20:00,67.14,67.17,67.11,67.17,29724.0,53.894,53.9181,53.87,53.9181,29724.0
2015-07-13 15:25:00,67.18,67.19,67.12,67.15,25766.0,53.9261,53.9342,53.878,53.9021,25766.0
2015-07-13 15:30:00,67.16,67.16,67.11,67.16,41621.0,53.9101,53.9101,53.87,53.9101,41621.0
2015-07-13 15:35:00,67.16,67.22,67.15,67.2,25969.0,53.9101,53.9583,53.9021,53.9422,25969.0
2015-07-13 15:40:00,67.2,67.22,67.19,67.21,23764.0,53.9422,53.9583,53.9342,53.9502,23764.0
2015-07-13 15:45:00,67.22,67.28,67.21,67.26,63752.0,53.9583,54.0064,53.9502,53.9904,63752.0
2015-07-13 15:50:00,67.25,67.28,67.23,67.27,36569.0,53.9823,54.0064,53.9663,53.9984,36569.0
2015-07-13 15:55:00,67.28,67.28,67.22,67.24,144457.0,54.0064,54.0064,53.9583,53.9743,144457.0
2015-07-14 09:30:00,66.95,67.28,66.95,67.26,58190.0,53.7415,54.0064,53.7415,53.9904,58190.0
2015-07-14 09:35:00,67.26,67.29,67.15,67.23,101803.0,53.9904,54.0144,53.9021,53.9663,101803.0
2015-07-14 09:40:00,67.23,67.35,67.18,67.3,22205.0,53.9663,54.0626,53.9261,54.0225,22205.0
2015-07-14 09:45:00,67.31,67.4,67.27,67.38,17060.0,54.0305,54.1027,53.9984,54.0867,17060.0
2015-07-14 09:50:00,67.38,67.44,67.37,67.42,18859.0,54.0867,54.1348,54.0787,54.1188,18859.0
2015-07-14 09:55:00,67.43,67.44,67.36,67.38,18939.0,54.1268,54.1348,54.0706,54.0867,18939.0
2015-07-14 10:00:00,67.4,67.42,67.37,67.4,18482.0,54.1027,54.1188,54.0787,54.1027,18482.0
2015-07-14 10:05:00,67.4,67.41,67.34,67.39,23514.0,54.1027,54.1108,54.0546,54.0947,23514.0
2015-07-14 10:10:00,67.38,67.46,67.37,67.45,31948.0,54.0867,54.1509,54.0787,54.1429,31948.0
2015-07-14 10:15:00,67.46,67.5,67.45,67.5,29757.0,54.1509,54.183,54.1429,54.183,29757.0
2015-07-14 10:20:00,67.5,67.55,67.49,67.52,33669.0,54.183,54.2231,54.175,54.1991,33669.0
2015-07-14 10:25:00,67.52,67.55,67.51,67.54,63476.0,54.1991,54.2231,54.191,54.2151,63476.0
2015-07-14 10:30:00,67.54,67.54,67.48,67.48,23608.0,54.2151,54.2151,54.167,54.167,23608.0
2015-07-14 10:35:00,67.48,67.5,67.46,67.5,15667.0,54.167,54.183,54.1509,54.183,15667.0
2015-07-14 10:40:00,67.49,67.5,67.45,67.45,19089.0,54.175,54.183,54.1429,54.1429,19089.0
2015-07-14 10:45:00,67.46,67.49,67.44,67.49,23779.0,54.1509,54.175,54.1348,54.175,23779.0
2015-07-14 10:50:00,67.5,67.51,67.45,67.49,20706.0,54.183,54.191,54.1429,54.175,20706.0
2015-07-14 10:55:00,67.5,67.51,67.48,67.48,21073.0,54.183,54.191,54.167,54.167,21073.0
2015-07-14 11:00:00,67.48,67.52,67.48,67.5,19430.0,54.167,54.1991,54.167,54.183,19430.0
2015-07-14 11:05:00,67.5,67.51,67.47,67.48,23126.0,54.183,54.191,54.1589,54.167,23126.0
2015-07-14 11:10:00,67.48,67.51,67.48,67.49,12303.0,54.167,54.191,54.167,54.175,12303.0
2015-07-14 11:15:00,67.5,67.53,67.49,67.51,25314.0,54.183,54.2071,54.175,54.191,25314.0
2015-07-14 11:20:00,67.51,67.51,67.48,67.5,21331.0,54.191,54.191,54.167,54.183,21331.0
2015-07-14 11:25:00,67.49,67.52,67.49,67.49,25956.0,54.175,54.1991,54.175,54.175,25956.0
2015-07-14 11:30:00,67.49,67.51,67.47,67.48,15826.0,54.175,54.191,54.1589,54.167,15826.0
2015-07-14 11:35:00,67.49,67.5,67.48,67.48,17371.0,54.175,54.183,54.167,54.167,17371.0
2015-07-14 11:40:00,67.48,67.5,67.46,67.5,12842.0,54.167,54.183,54.1509,54.183,12842.0
2015-07-14 11:45:00,67.49,67.51,67.48,67.5,19536.0,54.175,54.191,54.167,54.183,19536.0
2015-07-14 11:50:00,67.49,67.54,67.48,67.53,26667.0,54.175,54.2151,54.167,54.2071,26667.0
2015-07-14 11:55:00,67.52,67.53,67.51,67.52,9207.0,54.1991,54.2071,54.191,54.1991,9207.0
2015-07-14 12:00:00,67.52,67.55,67.51,67.54,23135.0,54.1991,54.2231,54.191,54.2151,23135.0
2015-07-14 12:05:00,67.53,67.54,67.5,67.51,13815.0,54.2071,54.2151,54.183,54.191,13815.0
2015-07-14 12:10:00,67.51,67.52,67.49,67.5,10269.0,54.191,54.1991,54.175,54.183,10269.0
2015-07-14 12:15:00,67.5,67.55,67.49,67.55,11153.0,54.183,54.2231,54.175,54.2231,11153.0
2015-07-14 12:20:00,67.55,67.58,67.52,67.53,17351.0,54.2231,54.2472,54.1991,54.2071,17351.0
2015-07-14 12:25:00,67.53,67.54,67.51,67.53,11913.0,54.2071,54.2151,54.191,54.2071,11913.0
2015-07-14 12:30:00,67.52,67.55,67.52,67.53,13697.0,54.1991,54.2231,54.1991,54.2071,13697.0
2015-07-14 12:35:00,67.53,67.57,67.52,67.57,16742.0,54.2071,54.2392,54.1991,54.2392,16742.0
2015-07-14 12:40:00,67.57,67.59,67.57,67.59,10332.0,54.2392,54.2553,54.2392,54.2553,10332.0
2015-07-14 12:45:00,67.59,67.59,67.54,67.55,25984.0,54.2553,54.2553,54.2151,54.2231,25984.0
2015-07-14 12:50:00,67.56,67.57,67.55,67.55,19889.0,54.2312,54.2392,54.2231,54.2231,19889.0
2015-07-14 12:55:00,67.55,67.57,67.54,67.56,13069.0,54.2231,54.2392,54.2151,54.2312,13069.0
2015-07-14 13:00:00,67.56,67.57,67.5,67.5,13418.0,54.2312,54.2392,54.183,54.183,13418.0
2015-07-14 13:05:00,67.5,67.52,67.49,67.52,13166.0,54.183,54.1991,54.175,54.1991,13166.0
2015-07-14 13:10:00,67.52,67.55,67.51,67.55,22466.0,54.1991,54.2231,54.191,54.2231,22466.0
2015-07-14 13:15:00,67.55,67.55,67.53,67.55,12832.0,54.2231,54.2231,54.2071,54.2231,12832.0
2015-07-14 13:20:00,67.55,67.55,67.54,67.55,4156.0,54.2231,54.2231,54.2151,54.2231,4156.0
2015-07-14 13:25:00,67.55,67.56,67.54,67.56,19680.0,54.2231,54.2312,54.2151,54.2312,19680.0
2015-07-14 13:30:00,67.56,67.56,67.54,67.55,20447.0,54.2312,54.2312,54.2151,54.2231,20447.0
2015-07-14 13:35:00,67.55,67.56,67.54,67.55,25926.0,54.2231,54.2312,54.2151,54.2231,25926.0
2015-07-14 13:40:00,67.55,67.56,67.54,67.55,11936.0,54.2231,54.2312,54.2151,54.2231,11936.0
2015-07-14 13:45:00,67.55,67.55,67.54,67.54,9802.0,54.2231,54.2231,54.2151,54.2151,9802.0
2015-07-14 13:50:00,67.55,67.56,67.54,67.55,19122.0,54.2231,54.2312,54.2151,54.2231,19122.0
2015-07-14 13:55:00,67.55,67.56,67.54,67.56,12534.0,54.2231,54.2312,54.2151,54.2312,12534.0
2015-07-14 14:00:00,67.55,67.56,67.54,67.55,17957.0,54.2231,54.2312,54.2151,54.2231,17957.0
2015-07-14 14:05:00,67.55,67.56,67.53,67.56,17238.0,54.2231,54.2312,54.2071,54.2312,17238.0
2015-07-14 14:10:00,67.56,67.56,67.53,67.56,10667.0,54.2312,54.2312,54.2071,54.2312,10667.0
2015-07-14 14:15:00,67.56,67.56,67.54,67.56,7430.0,54.2312,54.2312,54.2151,54.2312,7430.0
2015-07-14 14:20:00,67.56,67.61,67.55,67.61,20471.0,54.2312,54.2713,54.2231,54.2713,20471.0
2015-07-14 14:25:00,67.61,67.63,67.59,67.63,13500.0,54.2713,54.2874,54.2553,54.2874,13500.0
2015-07-14 14:30:00,67.62,67.68,67.61,67.67,20644.0,54.2793,54.3275,54.2713,54.3195,20644.0
2015-07-14 14:35:00,67.67,67.68,67.62,67.63,17731.0,54.3195,54.3275,54.2793,54.2874,17731.0
2015-07-14 14:40:00,67.63,67.65,67.63,67.65,11307.0,54.2874,54.3034,54.2874,54.3034,11307.0
2015-07-14 14:45:00,67.65,67.66,67.64,67.64,11957.0,54.3034,54.3114,54.2954,54.2954,11957.0
2015-07-14 14:50:00,67.65,67.67,67.64,67.66,17207.0,54.3034,54.3195,54.2954,54.3114,17207.0
2015-07-14 14:55:00,67.67,67.67,67.65,67.65,29779.0,54.3195,54.3195,54.3034,54.3034,29779.0
2015-07-14 15:00:00,67.66,67.69,67.65,67.68,28798.0,54.3114,54.3355,54.3034,54.3275,28798.0
2015-07-14 15:05:00,67.68,67.7,67.65,67.67,23020.0,54.3275,54.3436,54.3034,54.3195,23020.0
2015-07-14 15:10:00,67.67,67.7,67.66,67.67,15264.0,54.3195,54.3436,54.3114,54.3195,15264.0
2015-07-14 15:15:00,67.67,67.69,67.67,67.69,23175.0,54.3195,54.3355,54.3195,54.3355,23175.0
2015-07-14 15:20:00,67.69,67.7,67.66,67.7,32561.0,54.3355,54.3436,54.3114,54.3436,32561.0
2015-07-14 15:25:00,67.7,67.72,67.68,67.68,30477.0,54.3436,54.3596,54.3275,54.3275,30477.0
2015-07-14 15:30:00,67.68,67.69,67.66,67.66,32341.0,54.3275,54.3355,54.3114,54.3114,32341.0
2015-07-14 15:35:00,67.66,67.67,67.64,67.65,26801.0,54.3114,54.3195,54.2954,54.3034,26801.0
2015-07-14 15:40:00,67.65,67.7,67.64,67.67,74620.0,54.3034,54.3436,54.2954,54.3195,74620.0
2015-07-14 15:45:00,67.66,67.69,67.66,67.69,51252.0,54.3114,54.3355,54.3114,54.3355,51252.0
2015-07-14 15:50:00,67.68,67.69,67.63,67.65,62812.0,54.3275,54.3355,54.2874,54.3034,62812.0
2015-07-14 15:55:00,67.64,67.65,67.59,67.59,115301.0,54.2954,54.3034,54.2553,54.2553,115301.0
2015-07-15 09:30:00,67.6,67.78,67.44,67.64,50011.0,54.2633,54.4078,54.1348,54.2954,50011.0
2015-07-15 09:35:00,67.64,67.69,67.54,67.64,63247.0,54.2954,54.3355,54.2151,54.2954,63247.0
2015-07-15 09:40:00,67.66,67.73,67.62,67.69,73513.0,54.3114,54.3676,54.2793,54.3355,73513.0
2015-07-15 09:45:00,67.7,67.72,67.62,67.69,26451.0,54.3436,54.3596,54.2793,54.3355,26451.0
2015-07-15 09:50:00,67.69,67.72,67.64,67.71,28461.0,54.3355,54.3596,54.2954,54.3516,28461.0
2015-07-15 09:55:00,67.7,67.72,67.66,67.68,17973.0,54.3436,54.3596,54.3114,54.3275,17973.0
2015-07-15 10:00:00,67.68,67.73,67.67,67.7,41677.0,54.3275,54.3676,54.3195,54.3436,41677.0
2015-07-15 10:05:00,67.7,67.71,67.68,67.7,24674.0,54.3436,54.3516,54.3275,54.3436,24674.0
2015-07-15 10:10:00,67.71,67.72,67.68,67.71,21112.0,54.3516,54.3596,54.3275,54.3516,21112.0
2015-07-15 10:15:00,67.72,67.73,67.69,67.7,44966.0,54.3596,54.3676,54.3355,54.3436,44966.0
2015-07-15 10:20:00,67.71,67.73,67.69,67.72,26588.0,54.3516,54.3676,54.3355,54.3596,26588.0
2015-07-15 10:25:00,67.72,67.78,67.71,67.75,25662.0,54.3596,54.4078,54.3516,54.3837,25662.0
2015-07-15 10:30:00,67.74,67.8,67.74,67.8,23203.0,54.3757,54.4238,54.3757,54.4238,23203.0
2015-07-15 10:35:00,67.8,67.85,67.77,67.84,26277.0,54.4238,54.464,54.3997,54.4559,26277.0
2015-07-15 10:40:00,67.84,67.86,67.8,67.82,32192.0,54.4559,54.472,54.4238,54.4399,32192.0
2015-07-15 10:45:00,67.83,67.9,67.82,67.9,36578.0,54.4479,54.5041,54.4399,54.5041,36578.0
2015-07-15 10:50:00,67.89,67.91,67.86,67.87,29514.0,54.4961,54.5121,54.472,54.48,29514.0
2015-07-15 10:55:00,67.87,67.91,67.86,67.89,38582.0,54.48,54.5121,54.472,54.4961,38582.0
2015-07-15 11:00:00,67.88,67.9,67.88,67.89,13990.0,54.488,54.5041,54.488,54.4961,13990.0
2015-07-15 11:05:00,67.89,67.92,67.86,67.91,24923.0,54.4961,54.5201,54.472,54.5121,24923.0
2015-07-15 11:10:00,67.92,67.92,67.87,67.88,21845.0,54.5201,54.5201,54.48,54.488,21845.0
2015-07-15 11:15:00,67.88,67.95,67.87,67.93,34199.0,54.488,54.5442,54.48,54.5282,34199.0
2015-07-15 11:20:00,67.94,67.99,67.92,67.99,21009.0,54.5362,54.5763,54.5201,54.5763,21009.0
2015-07-15 11:25:00,67.98,67.98,67.95,67.97,14295.0,54.5683,54.5683,54.5442,54.5603,14295.0
2015-07-15 11:30:00,67.96,67.97,67.94,67.94,18000.0,54.5523,54.5603,54.5362,54.5362,18000.0
2015-07-15 11:35:00,67.95,67.98,67.94,67.97,16591.0,54.5442,54.5683,54.5362,54.5603,16591.0
2015-07-15 11:40:00,67.96,67.96,67.92,67.92,16118.0,54.5523,54.5523,54.5201,54.5201,16118.0
2015-07-15 11:45:00,67.92,67.92,67.89,67.91,11632.0,54.5201,54.5201,54.4961,54.5121,11632.0
2015-07-15 11:50:00,67.91,67.93,67.89,67.91,17369.0,54.5121,54.5282,54.4961,54.5121,17369.0
2015-07-15 11:55:00,67.92,67.93,67.88,67.88,14875.0,54.5201,54.5282,54.488,54.488,14875.0
2015-07-15 12:00:00,67.87,67.91,67.87,67.9,16745.0,54.48,54.5121,54.48,54.5041,16745.0
2015-07-15 12:05:00,67.9,67.93,67.88,67.89,13186.0,54.5041,54.5282,54.488,54.4961,13186.0
2015-07-15 12:10:00,67.88,67.89,67.85,67.86,8413.0,54.488,54.4961,54.464,54.472,8413.0
2015-07-15 12:15:00,67.87,67.88,67.85,67.87,12925.0,54.48,54.488,54.464,54.48,12925.0
2015-07-15 12:20:00,67.87,67.92,67.86,67.91,19113.0,54.48,54.5201,54.472,54.5121,19113.0
2015-07-15 12:25:00,67.92,67.92,67.87,67.9,7337.0,54.5201,54.5201,54.48,54.5041,7337.0
2015-07-15 12:30:00,67.89,67.91,67.83,67.85,18274.0,54.4961,54.5121,54.4479,54.464,18274.0
2015-07-15 12:35:00,67.84,67.89,67.84,67.89,12067.0,54.4559,54.4961,54.4559,54.4961,12067.0
2015-07-15 12:40:00,67.88,67.89,67.85,67.87,23455.0,54.488,54.4961,54.464,54.48,23455.0
2015-07-15 12:45:00,67.87,67.88,67.85,67.88,11110.0,54.48,54.488,54.464,54.488,11110.0
2015-07-15 12:50:00,67.88,67.9,67.84,67.9,14906.0,54.488,54.5041,54.4559,54.5041,14906.0
2015-07-15 12:55:00,67.9,67.9,67.88,67.9,12819.0,54.5041,54.5041,54.488,54.5041,12819.0
2015-07-15 13:00:00,67.89,67.91,67.87,67.9,19866.0,54.4961,54.5121,54.48,54.5041,19866.0
2015-07-15 13:05:00,67.9,67.94,67.9,67.92,20296.0,54.5041,54.5362,54.5041,54.5201,20296.0
2015-07-15 13:10:00,67.92,67.96,67.91,67.93,14563.0,54.5201,54.5523,54.5121,54.5282,14563.0
2015-07-15 13:15:00,67.92,67.97,67.92,67.95,13508.0,54.5201,54.5603,54.5201,54.5442,13508.0
2015-07-15 13:20:00,67.94,67.96,67.93,67.94,11043.0,54.5362,54.5523,54.5282,54.5362,11043.0
2015-07-15 13:25:00,67.94,67.96,67.93,67.96,11653.0,54.5362,54.5523,54.5282,54.5523,11653.0
2015-07-15 13:30:00,67.95,67.95,67.92,67.95,14178.0,54.5442,54.5442,54.5201,54.5442,14178.0
2015-07-15 13:35:00,67.95,67.96,67.9,67.92,10121.0,54.5442,54.5523,54.5041,54.5201,10121.0
2015-07-15 13:40:00,67.92,67.97,67.91,67.95,13916.0,54.5201,54.5603,54.5121,54.5442,13916.0
2015-07-15 13:45:00,67.96,67.99,67.96,67.97,10616.0,54.5523,54.5763,54.5523,54.5603,10616.0
2015-07-15 13:50:00,67.98,68.0,67.97,68.0,8924.0,54.5683,54.5844,54.5603,54.5844,8924.0
2015-07-15 13:55:00,68.0,68.0,67.98,68.0,11714.0,54.5844,54.5844,54.5683,54.5844,11714.0
2015-07-15 14:00:00,67.99,68.01,67.99,68.0,20798.0,54.5763,54.5924,54.5763,54.5844,20798.0
2015-07-15 14:05:00,68.0,68.0,67.96,68.0,17686.0,54.5844,54.5844,54.5523,54.5844,17686.0
2015-07-15 14:10:00,68.0,68.0,67.98,68.0,14413.0,54.5844,54.5844,54.5683,54.5844,14413.0
2015-07-15 14:15:00,68.0,68.01,67.98,67.99,20995.0,54.5844,54.5924,54.5683,54.5763,20995.0
2015-07-15 14:20:00,68.0,68.07,67.98,68.07,10443.0,54.5844,54.6406,54.5683,54.6406,10443.0
2015-07-15 14:25:00,68.07,68.07,68.02,68.06,11799.0,54.6406,54.6406,54.6004,54.6325,11799.0
2015-07-15 14:30:00,68.06,68.06,68.01,68.02,16918.0,54.6325,54.6325,54.5924,54.6004,16918.0
2015-07-15 14:35:00,68.02,68.02,67.98,68.02,21296.0,54.6004,54.6004,54.5683,54.6004,21296.0
2015-07-15 14:40:00,68.02,68.03,67.96,67.98,16206.0,54.6004,54.6084,54.5523,54.5683,16206.0
2015-07-15 14:45:00,67.97,67.97,67.91,67.92,20827.0,54.5603,54.5603,54.5121,54.5201,20827.0
2015-07-15 14:50:00,67.92,67.92,67.86,67.87,14342.0,54.5201,54.5201,54.472,54.48,14342.0
2015-07-15 14:55:00,67.86,67.92,67.85,67.92,14146.0,54.472,54.5201,54.464,54.5201,14146.0
2015-07-15 15:00:00,67.91,67.92,67.86,67.91,19942.0,54.5121,54.5201,54.472,54.5121,19942.0
2015-07-15 15:05:00,67.91,67.91,67.86,67.87,29213.0,54.5121,54.5121,54.472,54.48,29213.0
2015-07-15 15:10:00,67.86,67.89,67.84,67.87,28822.0,54.472,54.4961,54.4559,54.48,28822.0
2015-07-15 15:15:00,67.87,67.89,67.86,67.88,18394.0,54.48,54.4961,54.472,54.488,18394.0
2015-07-15 15:20:00,67.88,67.88,67.83,67.87,21913.0,54.488,54.488,54.4479,54.48,21913.0
2015-07-15 15:25:00,67.87,67.97,67.86,67.96,67670.0,54.48,54.5603,54.472,54.5523,67670.0
2015-07-15 15:30:00,67.96,67.99,67.94,67.99,48071.0,54.5523,54.5763,54.5362,54.5763,48071.0
2015-07-15 15:35:00,67.99,67.99,67.93,67.95,52028.0,54.5763,54.5763,54.5282,54.5442,52028.0
2015-07-15 15:40:00,67.95,67.98,67.94,67.97,88458.0,54.5442,54.5683,54.5362,54.5603,88458.0
2015-07-15 15:45:00,67.97,67.98,67.93,67.97,55731.0,54.5603,54.5683,54.5282,54.5603,55731.0
2015-07-15 15:50:00,67.97,67.98,67.93,67.98,87315.0,54.5603,54.5683,54.5282,54.5683,87315.0
2015-07-15 15:55:00,67.97,68.06,67.96,68.06,176123.0,54.5603,54.6325,54.5523,54.6325,176123.0
2015-07-16 09:30:00,68.34,68.49,68.14,68.16,42125.0,54.8573,54.9777,54.6967,54.7128,42125.0
2015-07-16 09:35:00,68.18,68.28,67.99,68.06,69619.0,54.7289,54.8091,54.5763,54.6325,69619.0
2015-07-16 09:40:00,68.05,68.16,68.05,68.1,83337.0,54.6245,54.7128,54.6245,54.6646,83337.0
2015-07-16 09:45:00,68.1,68.11,68.0,68.08,25717.0,54.6646,54.6727,54.5844,54.6486,25717.0
2015-07-16 09:50:00,68.09,68.13,68.06,68.08,21932.0,54.6566,54.6887,54.6325,54.6486,21932.0
2015-07-16 09:55:00,68.1,68.11,68.0,68.03,23910.0,54.6646,54.6727,54.5844,54.6084,23910.0
2015-07-16 10:00:00,68.04,68.08,68.0,68.0,20254.0,54.6165,54.6486,54.5844,54.5844,20254.0
2015-07-16 10:05:00,68.01,68.03,67.96,67.98,31769.0,54.5924,54.6084,54.5523,54.5683,31769.0
2015-07-16 10:10:00,67.99,68.05,67.97,67.97,20159.0,54.5763,54.6245,54.5603,54.5603,20159.0
2015-07-16 10:15:00,67.99,68.06,67.98,68.06,13600.0,54.5763,54.6325,54.5683,54.6325,13600.0
2015-07-16 10:20:00,68.05,68.05,67.98,68.0,32590.0,54.6245,54.6245,54.5683,54.5844,32590.0
2015-07-16 10:25:00,68.0,68.01,67.97,68.0,11511.0,54.5844,54.5924,54.5603,54.5844,11511.0
2015-07-16 10:30:00,68.0,68.01,67.96,67.99,19792.0,54.5844,54.5924,54.5523,54.5763,19792.0
2015-07-16 10:35:00,67.99,67.99,67.85,67.85,38363.0,54.5763,54.5763,54.464,54.464,38363.0
2015-07-16 10:40:00,67.84,67.85,67.79,67.82,32887.0,54.4559,54.464,54.4158,54.4399,32887.0
2015-07-16 10:45:00,67.82,67.84,67.79,67.81,22709.0,54.4399,54.4559,54.4158,54.4319,22709.0
2015-07-16 10:50:00,67.82,67.86,67.81,67.86,16795.0,54.4399,54.472,54.4319,54.472,16795.0
2015-07-16 10:55:00,67.87,67.97,67.85,67.96,17420.0,54.48,54.5603,54.464,54.5523,17420.0
2015-07-16 11:00:00,67.96,67.98,67.88,67.88,14230.0,54.5523,54.5683,54.488,54.488,14230.0
2015-07-16 11:05:00,67.89,67.9,67.82,67.83,10668.0,54.4961,54.5041,54.4399,54.4479,10668.0
2015-07-16 11:10:00,67.82,67.83,67.77,67.82,12699.0,54.4399,54.4479,54.3997,54.4399,12699.0
2015-07-16 11:15:00,67.83,67.83,67.76,67.77,14563.0,54.4479,54.4479,54.3917,54.3997,14563.0
2015-07-16 11:20:00,67.77,67.8,67.76,67.76,15673.0,54.3997,54.4238,54.3917,54.3917,15673.0
2015-07-16 11:25:00,67.76,67.86,67.76,67.86,16102.0,54.3917,54.472,54.3917,54.472,16102.0
2015-07-16 11:30:00,67.87,67.9,67.87,67.88,16601.0,54.48,54.5041,54.48,54.488,16601.0
2015-07-16 11:35:00,67.88,67.89,67.84,67.87,17330.0,54.488,54.4961,54.4559,54.48,17330.0
2015-07-16 11:40:00,67.87,67.88,67.85,67.87,14071.0,54.48,54.488,54.464,54.48,14071.0
2015-07-16 11:45:00,67.87,67.87,67.81,67.81,12933.0,54.48,54.48,54.4319,54.4319,12933.0
2015-07-16 11:50:00,67.81,67.82,67.77,67.78,12693.0,54.4319,54.4399,54.3997,54.4078,12693.0
2015-07-16 11:55:00,67.78,67.8,67.73,67.74,21944.0,54.4078,54.4238,54.3676,54.3757,21944.0
2015-07-16 12:00:00,67.74,67.76,67.74,67.75,17484.0,54.3757,54.3917,54.3757,54.3837,17484.0
2015-07-16 12:05:00,67.75,67.76,67.73,67.74,11932.0,54.3837,54.3917,54.3676,54.3757,11932.0
2015-07-16 12:10:00,67.74,67.77,67.73,67.76,10565.0,54.3757,54.3997,54.3676,54.3917,10565.0
2015-07-16 12:15:00,67.76,67.77,67.73,67.75,23144.0,54.3917,54.3997,54.3676,54.3837,23144.0
2015-07-16 12:20:00,67.74,67.78,67.74,67.74,14300.0,54.3757,54.4078,54.3757,54.3757,14300.0
2015-07-16 12:25:00,67.75,67.77,67.73,67.75,12126.0,54.3837,54.3997,54.3676,54.3837,12126.0
2015-07-16 12:30:00,67.76,67.81,67.74,67.75,18621.0,54.3917,54.4319,54.3757,54.3837,18621.0
2015-07-16 12:35:00,67.75,67.81,67.74,67.81,33420.0,54.3837,54.4319,54.3757,54.4319,33420.0
2015-07-16 12:40:00,67.82,67.84,67.77,67.79,54646.0,54.4399,54.4559,54.3997,54.4158,54646.0
2015-07-16 12:45:00,67.79,67.8,67.76,67.77,24937.0,54.4158,54.4238,54.3917,54.3997,24937.0
2015-07-16 12:50:00,67.77,67.77,67.73,67.73,14565.0,54.3997,54.3997,54.3676,54.3676,14565.0
2015-07-16 12:55:00,67.73,67.73,67.69,67.69,19675.0,54.3676,54.3676,54.3355,54.3355,19675.0
2015-07-16 13:00:00,67.69,67.76,67.69,67.76,14908.0,54.3355,54.3917,54.3355,54.3917,14908.0
2015-07-16 13:05:00,67.75,67.76,67.7,67.7,8000.0,54.3837,54.3917,54.3436,54.3436,8000.0
2015-07-16 13:10:00,67.7,67.75,67.7,67.75,9605.0,54.3436,54.3837,54.3436,54.3837,9605.0
2015-07-16 13:15:00,67.75,67.75,67.69,67.69,9294.0,54.3837,54.3837,54.3355,54.3355,9294.0
2015-07-16 13:20:00,67.69,67.71,67.64,67.67,17155.0,54.3355,54.3516,54.2954,54.3195,17155.0
2015-07-16 13:25:00,67.68,67.7,67.66,67.7,16125.0,54.3275,54.3436,54.3114,54.3436,16125.0
2015-07-16 13:30:00,67.7,67.79,67.7,67.77,20063.0,54.3436,54.4158,54.3436,54.3997,20063.0
2015-07-16 13:35:00,67.77,67.8,67.74,67.8,10805.0,54.3997,54.4238,54.3757,54.4238,10805.0
2015-07-16 13:40:00,67.8,67.85,67.8,67.84,21482.0,54.4238,54.464,54.4238,54.4559,21482.0
2015-07-16 13:45:00,67.84,67.9,67.83,67.9,9338.0,54.4559,54.5041,54.4479,54.5041,9338.0
2015-07-16 13:50:00,67.9,67.91,67.88,67.88,11282.0,54.5041,54.5121,54.488,54.488,11282.0
2015-07-16 13:55:00,67.89,67.92,67.88,67.89,11827.0,54.4961,54.5201,54.488,54.4961,11827.0
2015-07-16 14:00:00,67.88,67.91,67.88,67.9,10492.0,54.488,54.5121,54.488,54.5041,10492.0
2015-07-16 14:05:00,67.9,67.91,67.87,67.87,13885.0,54.5041,54.5121,54.48,54.48,13885.0
2015-07-16 14:10:00,67.87,67.88,67.84,67.86,14133.0,54.48,54.488,54.4559,54.472,14133.0
2015-07-16 14:15:00,67.86,67.88,67.85,67.88,12835.0,54.472,54.488,54.464,54.488,12835.0
2015-07-16 14:20:00,67.89,67.95,67.89,67.92,20875.0,54.4961,54.5442,54.4961,54.5201,20875.0
2015-07-16 14:25:00,67.91,67.95,67.91,67.93,9875.0,54.5121,54.5442,54.5121,54.5282,9875.0
2015-07-16 14:30:00,67.92,67.94,67.9,67.93,18430.0,54.5201,54.5362,54.5041,54.5282,18430.0
2015-07-16 14:35:00,67.94,67.95,67.92,67.93,17106.0,54.5362,54.5442,54.5201,54.5282,17106.0
2015-07-16 14:40:00,67.93,67.94,67.9,67.94,10303.0,54.5282,54.5362,54.5041,54.5362,10303.0
2015-07-16 14:45:00,67.93,67.94,67.87,67.88,13702.0,54.5282,54.5362,54.48,54.488,13702.0
2015-07-16 14:50:00,67.87,67.89,67.86,67.86,11128.0,54.48,54.4961,54.472,54.472,11128.0
2015-07-16 14:55:00,67.86,67.9,67.86,67.9,12607.0,54.472,54.5041,54.472,54.5041,12607.0
2015-07-16 15:00:00,67.9,67.91,67.86,67.88,31424.0,54.5041,54.5121,54.472,54.488,31424.0
2015-07-16 15:05:00,67.87,67.89,67.85,67.85,14990.0,54.48,54.4961,54.464,54.464,14990.0
2015-07-16 15:10:00,67.84,67.9,67.83,67.88,18808.0,54.4559,54.5041,54.4479,54.488,18808.0
2015-07-16 15:15:00,67.87,67.94,67.87,67.91,24229.0,54.48,54.5362,54.48,54.5121,24229.0
2015-07-16 15:20:00,67.91,67.92,67.89,67.91,21192.0,54.5121,54.5201,54.4961,54.5121,21192.0
2015-07-16 15:25:00,67.91,67.93,67.88,67.91,31580.0,54.5121,54.5282,54.488,54.5121,31580.0
2015-07-16 15:30:00,67.91,67.91,67.89,67.89,23878.0,54.5121,54.5121,54.4961,54.4961,23878.0
2015-07-16 15:35:00,67.9,67.94,67.89,67.93,25503.0,54.5041,54.5362,54.4961,54.5282,25503.0
2015-07-16 15:40:00,67.93,67.93,67.89,67.89,21686.0,54.5282,54.5282,54.4961,54.4961,21686.0
2015-07-16 15:45:00,67.9,67.92,67.89,67.92,34716.0,54.5041,54.5201,54.4961,54.5201,34716.0
2015-07-16 15:50:00,67.92,67.95,67.9,67.95,33054.0,54.5201,54.5442,54.5041,54.5442,33054.0
2015-07-16 15:55:00,67.95,67.98,67.93,67.98,110847.0,54.5442,54.5683,54.5282,54.5683,110847.0
2015-07-17 09:30:00,67.81,67.87,67.57,67.63,105406.0,54.4319,54.48,54.2392,54.2874,105406.0
2015-07-17 09:35:00,67.62,67.66,67.52,67.54,23560.0,54.2793,54.3114,54.1991,54.2151,23560.0
2015-07-17 09:40:00,67.53,67.55,67.46,67.47,23552.0,54.2071,54.2231,54.1509,54.1589,23552.0
2015-07-17 09:45:00,67.47,67.51,67.44,67.5,28969.0,54.1589,54.191,54.1348,54.183,28969.0
2015-07-17 09:50:00,67.52,67.53,67.43,67.44,13475.0,54.1991,54.2071,54.1268,54.1348,13475.0
2015-07-17 09:55:00,67.44,67.51,67.43,67.5,12242.0,54.1348,54.191,54.1268,54.183,12242.0
2015-07-17 10:00:00,67.51,67.55,67.45,67.54,38401.0,54.191,54.2231,54.1429,54.2151,38401.0
2015-07-17 10:05:00,67.54,67.57,67.52,67.52,44023.0,54.2151,54.2392,54.1991,54.1991,44023.0
2015-07-17 10:10:00,67.53,67.55,67.5,67.51,20098.0,54.2071,54.2231,54.183,54.191,20098.0
2015-07-17 10:15:00,67.5,67.57,67.46,67.57,82434.0,54.183,54.2392,54.1509,54.2392,82434.0
2015-07-17 10:20:00,67.58,67.59,67.43,67.44,53785.0,54.2472,54.2553,54.1268,54.1348,53785.0
2015-07-17 10:25:00,67.44,67.47,67.42,67.47,16668.0,54.1348,54.1589,54.1188,54.1589,16668.0
2015-07-17 10:30:00,67.46,67.48,67.43,67.45,18044.0,54.1509,54.167,54.1268,54.1429,18044.0
2015-07-17 10:35:00,67.46,67.51,67.44,67.45,42714.0,54.1509,54.191,54.1348,54.1429,42714.0
2015-07-17 10:40:00,67.45,67.48,67.41,67.41,16804.0,54.1429,54.167,54.1108,54.1108,16804.0
2015-07-17 10:45:00,67.41,67.41,67.37,67.39,23362.0,54.1108,54.1108,54.0787,54.0947,23362.0
2015-07-17 10:50:00,67.37,67.37,67.33,67.36,15742.0,54.0787,54.0787,54.0466,54.0706,15742.0
2015-07-17 10:55:00,67.36,67.38,67.34,67.37,16608.0,54.0706,54.0867,54.0546,54.0787,16608.0
2015-07-17 11:00:00,67.37,67.38,67.33,67.34,14325.0,54.0787,54.0867,54.0466,54.0546,14325.0
2015-07-17 11:05:00,67.34,67.38,67.34,67.38,21160.0,54.0546,54.0867,54.0546,54.0867,21160.0
2015-07-17 11:10:00,67.39,67.39,67.33,67.33,10552.0,54.0947,54.0947,54.0466,54.0466,10552.0
2015-07-17 11:15:00,67.34,67.34,67.3,67.33,21068.0,54.0546,54.0546,54.0225,54.0466,21068.0
2015-07-17 11:20:00,67.33,67.37,67.33,67.35,22451.0,54.0466,54.0787,54.0466,54.0626,22451.0
2015-07-17 11:25:00,67.35,67.38,67.35,67.36,19952.0,54.0626,54.0867,54.0626,54.0706,19952.0
2015-07-17 11:30:00,67.37,67.4,67.37,67.39,18017.0,54.0787,54.1027,54.0787,54.0947,18017.0
2015-07-17 11:35:00,67.39,67.4,67.37,67.39,26971.0,54.0947,54.1027,54.0787,54.0947,26971.0
2015-07-17 11:40:00,67.39,67.41,67.39,67.41,19138.0,54.0947,54.1108,54.0947,54.1108,19138.0
2015-07-17 11:45:00,67.41,67.42,67.4,67.41,17955.0,54.1108,54.1188,54.1027,54.1108,17955.0
2015-07-17 11:50:00,67.42,67.46,67.42,67.44,13545.0,54.1188,54.1509,54.1188,54.1348,13545.0
2015-07-17 11:55:00,67.44,67.47,67.39,67.45,44650.0,54.1348,54.1589,54.0947,54.1429,44650.0
2015-07-17 12:00:00,67.46,67.46,67.41,67.41,13388.0,54.1509,54.1509,54.1108,54.1108,13388.0
2015-07-17 12:05:00,67.41,67.42,67.32,67.33,10906.0,54.1108,54.1188,54.0385,54.0466,10906.0
2015-07-17 12:10:00,67.32,67.34,67.31,67.33,11599.0,54.0385,54.0546,54.0305,54.0466,11599.0
2015-07-17 12:15:00,67.34,67.36,67.33,67.35,19477.0,54.0546,54.0706,54.0466,54.0626,19477.0
2015-07-17 12:20:00,67.35,67.35,67.28,67.31,15281.0,54.0626,54.0626,54.0064,54.0305,15281.0
2015-07-17 12:25:00,67.31,67.36,67.3,67.34,18572.0,54.0305,54.0706,54.0225,54.0546,18572.0
2015-07-17 12:30:00,67.34,67.4,67.33,67.38,25116.0,54.0546,54.1027,54.0466,54.0867,25116.0
2015-07-17 12:35:00,67.39,67.39,67.29,67.3,28938.0,54.0947,54.0947,54.0144,54.0225,28938.0
2015-07-17 12:40:00,67.3,67.31,67.28,67.29,8820.0,54.0225,54.0305,54.0064,54.0144,8820.0
2015-07-17 12:45:00,67.29,67.31,67.27,67.27,12342.0,54.0144,54.0305,53.9984,53.9984,12342.0
2015-07-17 12:50:00,67.26,67.28,67.25,67.25,21720.0,53.9904,54.0064,53.9823,53.9823,21720.0
2015-07-17 12:55:00,67.25,67.28,67.23,67.24,23406.0,53.9823,54.0064,53.9663,53.9743,23406.0
2015-07-17 13:00:00,67.24,67.28,67.23,67.27,15319.0,53.9743,54.0064,53.9663,53.9984,15319.0
2015-07-17 13:05:00,67.27,67.29,67.25,67.27,33949.0,53.9984,54.0144,53.9823,53.9984,33949.0
2015-07-17 13:10:00,67.27,67.28,67.23,67.25,19102.0,53.9984,54.0064,53.9663,53.9823,19102.0
2015-07-17 13:15:00,67.25,67.27,67.25,67.26,6615.0,53.9823,53.9984,53.9823,53.9904,6615.0
2015-07-17 13:20:00,67.26,67.27,67.25,67.27,20129.0,53.9904,53.9984,53.9823,53.9984,20129.0
2015-07-17 13:25:00,67.26,67.27,67.25,67.26,15051.0,53.9904,53.9984,53.9823,53.9904,15051.0
2015-07-17 13:30:00,67.25,67.27,67.23,67.24,10788.0,53.9823,53.9984,53.9663,53.9743,10788.0
2015-07-17 13:35:00,67.24,67.24,67.19,67.19,15506.0,53.9743,53.9743,53.9342,53.9342,15506.0
2015-07-17 13:40:00,67.19,67.22,67.17,67.21,23027.0,53.9342,53.9583,53.9181,53.9502,23027.0
2015-07-17 13:45:00,67.21,67.27,67.21,67.26,49038.0,53.9502,53.9984,53.9502,53.9904,49038.0
2015-07-17 13:50:00,67.27,67.28,67.24,67.24,17665.0,53.9984,54.0064,53.9743,53.9743,17665.0
2015-07-17 13:55:00,67.24,67.24,67.2,67.2,21394.0,53.9743,53.9743,53.9422,53.9422,21394.0
2015-07-17 14:00:00,67.21,67.23,67.18,67.19,28696.0,53.9502,53.9663,53.9261,53.9342,28696.0
2015-07-17 14:05:00,67.19,67.25,67.19,67.25,32288.0,53.9342,53.9823,53.9342,53.9823,32288.0
2015-07-17 14:10:00,67.24,67.29,67.24,67.29,11923.0,53.9743,54.0144,53.9743,54.0144,11923.0
2015-07-17 14:15:00,67.28,67.32,67.27,67.32,13450.0,54.0064,54.0385,53.9984,54.0385,13450.0
2015-07-17 14:20:00,67.31,67.36,67.31,67.33,19255.0,54.0305,54.0706,54.0305,54.0466,19255.0
2015-07-17 14:25:00,67.34,67.35,67.33,67.33,26544.0,54.0546,54.0626,54.0466,54.0466,26544.0
2015-07-17 14:30:00,67.34,67.34,67.29,67.31,26869.0,54.0546,54.0546,54.0144,54.0305,26869.0
2015-07-17 14:35:00,67.31,67.33,67.29,67.32,20649.0,54.0305,54.0466,54.0144,54.0385,20649.0
2015-07-17 14:40:00,67.31,67.35,67.31,67.34,23043.0,54.0305,54.0626,54.0305,54.0546,23043.0
2015-07-17 14:45:00,67.32,67.34,67.3,67.33,22806.0,54.0385,54.0546,54.0225,54.0466,22806.0
2015-07-17 14:50:00,67.33,67.36,67.32,67.35,25360.0,54.0466,54.0706,54.0385,54.0626,25360.0
2015-07-17 14:55:00,67.35,67.36,67.33,67.35,18885.0,54.0626,54.0706,54.0466,54.0626,18885.0
2015-07-17 15:00:00,67.35,67.36,67.31,67.35,40995.0,54.0626,54.0706,54.0305,54.0626,40995.0
2015-07-17 15:05:00,67.35,67.4,67.35,67.39,29505.0,54.0626,54.1027,54.0626,54.0947,29505.0
2015-07-17 15:10:00,67.39,67.42,67.38,67.41,16653.0,54.0947,54.1188,54.0867,54.1108,16653.0
2015-07-17 15:15:00,67.42,67.43,67.39,67.4,25419.0,54.1188,54.1268,54.0947,54.1027,25419.0
2015-07-17 15:20:00,67.4,67.47,67.4,67.47,22411.0,54.1027,54.1589,54.1027,54.1589,22411.0
2015-07-17 15:25:00,67.47,67.52,67.47,67.52,49869.0,54.1589,54.1991,54.1589,54.1991,49869.0
2015-07-17 15:30:00,67.53,67.54,67.5,67.51,25624.0,54.2071,54.2151,54.183,54.191,25624.0
2015-07-17 15:35:00,67.51,67.54,67.51,67.53,30010.0,54.191,54.2151,54.191,54.2071,30010.0
2015-07-17 15:40:00,67.54,67.55,67.52,67.53,30589.0,54.2151,54.2231,54.1991,54.2071,30589.0
2015-07-17 15:45:00,67.53,67.59,67.52,67.59,50418.0,54.2071,54.2553,54.1991,54.2553,50418.0
2015-07-17 15:50:00,67.59,67.59,67.57,67.57,51223.0,54.2553,54.2553,54.2392,54.2392,51223.0
2015-07-17 15:55:00,67.57,67.61,67.56,67.58,189088.0,54.2392,54.2713,54.2312,54.2472,189088.0
2015-07-20 09:30:00,67.47,67.57,67.11,67.43,45572.0,54.1589,54.2392,53.87,54.1268,45572.0
2015-07-20 09:35:00,67.43,67.47,67.31,67.33,30872.0,54.1268,54.1589,54.0305,54.0466,30872.0
2015-07-20 09:40:00,67.33,67.35,67.23,67.35,17540.0,54.0466,54.0626,53.9663,54.0626,17540.0
2015-07-20 09:45:00,67.33,67.42,67.28,67.38,24643.0,54.0466,54.1188,54.0064,54.0867,24643.0
2015-07-20 09:50:00,67.38,67.46,67.38,67.46,30079.0,54.0867,54.1509,54.0867,54.1509,30079.0
2015-07-20 09:55:00,67.46,67.47,67.39,67.39,26825.0,54.1509,54.1589,54.0947,54.0947,26825.0
2015-07-20 10:00:00,67.39,67.42,67.37,67.39,28691.0,54.0947,54.1188,54.0787,54.0947,28691.0
2015-07-20 10:05:00,67.41,67.45,67.41,67.41,18266.0,54.1108,54.1429,54.1108,54.1108,18266.0
2015-07-20 10:10:00,67.42,67.5,67.4,67.47,24957.0,54.1188,54.183,54.1027,54.1589,24957.0
2015-07-20 10:15:00,67.47,67.53,67.47,67.53,24951.0,54.1589,54.2071,54.1589,54.2071,24951.0
2015-07-20 10:20:00,67.53,67.56,67.52,67.55,18967.0,54.2071,54.2312,54.1991,54.2231,18967.0
2015-07-20 10:25:00,67.56,67.57,67.54,67.56,25789.0,54.2312,54.2392,54.2151,54.2312,25789.0
2015-07-20 10:30:00,67.55,67.57,67.54,67.55,26853.0,54.2231,54.2392,54.2151,54.2231,26853.0
2015-07-20 10:35:00,67.54,67.56,67.53,67.56,22841.0,54.2151,54.2312,54.2071,54.2312,22841.0
2015-07-20 10:40:00,67.55,67.57,67.54,67.55,27917.0,54.2231,54.2392,54.2151,54.2231,27917.0
2015-07-20 10:45:00,67.56,67.57,67.48,67.5,35681.0,54.2312,54.2392,54.167,54.183,35681.0
2015-07-20 10:50:00,67.49,67.53,67.49,67.53,20167.0,54.175,54.2071,54.175,54.2071,20167.0
2015-07-20 10:55:00,67.52,67.53,67.48,67.52,31760.0,54.1991,54.2071,54.167,54.1991,31760.0
2015-07-20 11:00:00,67.52,67.57,67.51,67.56,33268.0,54.1991,54.2392,54.191,54.2312,33268.0
2015-07-20 11:05:00,67.56,67.57,67.55,67.57,64514.0,54.2312,54.2392,54.2231,54.2392,64514.0
2015-07-20 11:10:00,67.58,67.59,67.57,67.59,21044.0,54.2472,54.2553,54.2392,54.2553,21044.0
2015-07-20 11:15:00,67.59,67.62,67.57,67.6,30296.0,54.2553,54.2793,54.2392,54.2633,30296.0
2015-07-20 11:20:00,67.6,67.63,67.6,67.63,21936.0,54.2633,54.2874,54.2633,54.2874,21936.0
2015-07-20 11:25:00,67.64,67.65,67.61,67.62,31751.0,54.2954,54.3034,54.2713,54.2793,31751.0
2015-07-20 11:30:00,67.63,67.64,67.62,67.63,12897.0,54.2874,54.2954,54.2793,54.2874,12897.0
2015-07-20 11:35:00,67.63,67.67,67.63,67.67,20228.0,54.2874,54.3195,54.2874,54.3195,20228.0
2015-07-20 11:40:00,67.67,67.69,67.66,67.68,24736.0,54.3195,54.3355,54.3114,54.3275,24736.0
2015-07-20 11:45:00,67.69,67.71,67.68,67.71,38618.0,54.3355,54.3516,54.3275,54.3516,38618.0
2015-07-20 11:50:00,67.71,67.72,67.67,67.69,25522.0,54.3516,54.3596,54.3195,54.3355,25522.0
2015-07-20 11:55:00,67.7,67.72,67.69,67.7,24502.0,54.3436,54.3596,54.3355,54.3436,24502.0
2015-07-20 12:00:00,67.7,67.72,67.69,67.7,20377.0,54.3436,54.3596,54.3355,54.3436,20377.0
2015-07-20 12:05:00,67.69,67.7,67.69,67.7,6227.0,54.3355,54.3436,54.3355,54.3436,6227.0
2015-07-20 12:10:00,67.7,67.73,67.69,67.73,31787.0,54.3436,54.3676,54.3355,54.3676,31787.0
2015-07-20 12:15:00,67.72,67.77,67.72,67.76,14979.0,54.3596,54.3997,54.3596,54.3917,14979.0
2015-07-20 12:20:00,67.76,67.77,67.75,67.76,19786.0,54.3917,54.3997,54.3837,54.3917,19786.0
2015-07-20 12:25:00,67.75,67.76,67.74,67.75,8567.0,54.3837,54.3917,54.3757,54.3837,8567.0
2015-07-20 12:30:00,67.75,67.77,67.74,67.77,6191.0,54.3837,54.3997,54.3757,54.3997,6191.0
2015-07-20 12:35:00,67.77,67.84,67.76,67.81,43237.0,54.3997,54.4559,54.3917,54.4319,43237.0
2015-07-20 12:40:00,67.81,67.82,67.79,67.81,44442.0,54.4319,54.4399,54.4158,54.4319,44442.0
2015-07-20 12:45:00,67.8,67.81,67.78,67.78,13688.0,54.4238,54.4319,54.4078,54.4078,13688.0
2015-07-20 12:50:00,67.79,67.79,67.78,67.78,4817.0,54.4158,54.4158,54.4078,54.4078,4817.0
2015-07-20 12:55:00,67.79,67.8,67.78,67.79,19276.0,54.4158,54.4238,54.4078,54.4158,19276.0
2015-07-20 13:00:00,67.79,67.8,67.78,67.79,9645.0,54.4158,54.4238,54.4078,54.4158,9645.0
2015-07-20 13:05:00,67.79,67.84,67.78,67.84,31265.0,54.4158,54.4559,54.4078,54.4559,31265.0
2015-07-20 13:10:00,67.84,67.84,67.83,67.84,10685.0,54.4559,54.4559,54.4479,54.4559,10685.0
2015-07-20 13:15:00,67.84,67.86,67.83,67.86,7607.0,54.4559,54.472,54.4479,54.472,7607.0
2015-07-20 13:20:00,67.86,67.89,67.85,67.89,25113.0,54.472,54.4961,54.464,54.4961,25113.0
2015-07-20 13:25:00,67.88,67.89,67.85,67.87,13766.0,54.488,54.4961,54.464,54.48,13766.0
2015-07-20 13:30:00,67.88,67.89,67.86,67.89,12835.0,54.488,54.4961,54.472,54.4961,12835.0
2015-07-20 13:35:00,67.88,67.95,67.88,67.92,21653.0,54.488,54.5442,54.488,54.5201,21653.0
2015-07-20 13:40:00,67.92,67.92,67.88,67.9,10702.0,54.5201,54.5201,54.488,54.5041,10702.0
2015-07-20 13:45:00,67.9,67.9,67.83,67.83,27111.0,54.5041,54.5041,54.4479,54.4479,27111.0
2015-07-20 13:50:00,67.83,67.85,67.83,67.84,17658.0,54.4479,54.464,54.4479,54.4559,17658.0
2015-07-20 13:55:00,67.85,67.86,67.82,67.85,15876.0,54.464,54.472,54.4399,54.464,15876.0
2015-07-20 14:00:00,67.86,67.92,67.85,67.92,30072.0,54.472,54.5201,54.464,54.5201,30072.0
2015-07-20 14:05:00,67.92,67.92,67.88,67.88,31191.0,54.5201,54.5201,54.488,54.488,31191.0
2015-07-20 14:10:00,67.88,67.91,67.87,67.91,17570.0,54.488,54.5121,54.48,54.5121,17570.0
2015-07-20 14:15:00,67.91,67.91,67.87,67.88,20043.0,54.5121,54.5121,54.48,54.488,20043.0
2015-07-20 14:20:00,67.87,67.88,67.87,67.87,8754.0,54.48,54.488,54.48,54.48,8754.0
2015-07-20 14:25:00,67.88,67.91,67.87,67.89,17121.0,54.488,54.5121,54.48,54.4961,17121.0
2015-07-20 14:30:00,67.9,67.91,67.84,67.84,14376.0,54.5041,54.5121,54.4559,54.4559,14376.0
2015-07-20 14:35:00,67.84,67.86,67.84,67.85,8751.0,54.4559,54.472,54.4559,54.464,8751.0
2015-07-20 14:40:00,67.84,67.85,67.82,67.83,14929.0,54.4559,54.464,54.4399,54.4479,14929.0
2015-07-20 14:45:00,67.83,67.84,67.82,67.82,8031.0,54.4479,54.4559,54.4399,54.4399,8031.0
2015-07-20 14:50:00,67.82,67.83,67.82,67.82,8076.0,54.4399,54.4479,54.4399,54.4399,8076.0
2015-07-20 14:55:00,67.82,67.82,67.79,67.8,22256.0,54.4399,54.4399,54.4158,54.4238,22256.0
2015-07-20 15:00:00,67.81,67.84,67.8,67.82,34646.0,54.4319,54.4559,54.4238,54.4399,34646.0
2015-07-20 15:05:00,67.82,67.84,67.79,67.84,34778.0,54.4399,54.4559,54.4158,54.4559,34778.0
2015-07-20 15:10:00,67.84,67.86,67.8,67.81,18110.0,54.4559,54.472,54.4238,54.4319,18110.0
2015-07-20 15:15:00,67.81,67.82,67.79,67.8,43358.0,54.4319,54.4399,54.4158,54.4238,43358.0
2015-07-20 15:20:00,67.8,67.82,67.79,67.8,27822.0,54.4238,54.4399,54.4158,54.4238,27822.0
2015-07-20 15:25:00,67.8,67.82,67.77,67.77,51656.0,54.4238,54.4399,54.3997,54.3997,51656.0
2015-07-20 15:30:00,67.78,67.81,67.77,67.81,36378.0,54.4078,54.4319,54.3997,54.4319,36378.0
2015-07-20 15:35:00,67.8,67.81,67.74,67.75,37358.0,54.4238,54.4319,54.3757,54.3837,37358.0
2015-07-20 15:40:00,67.75,67.76,67.71,67.72,26551.0,54.3837,54.3917,54.3516,54.3596,26551.0
2015-07-20 15:45:00,67.72,67.73,67.71,67.72,56090.0,54.3596,54.3676,54.3516,54.3596,56090.0
2015-07-20 15:50:00,67.73,67.73,67.67,67.68,56417.0,54.3676,54.3676,54.3195,54.3275,56417.0
2015-07-20 15:55:00,67.69,67.75,67.68,67.71,146255.0,54.3355,54.3837,54.3275,54.3516,146255.0
2015-07-21 09:30:00,67.76,67.8,67.61,67.77,33686.0,54.3917,54.4238,54.2713,54.3997,33686.0
2015-07-21 09:35:00,67.8,67.85,67.69,67.79,11412.0,54.4238,54.464,54.3355,54.4158,11412.0
2015-07-21 09:40:00,67.79,67.82,67.71,67.75,21122.0,54.4158,54.4399,54.3516,54.3837,21122.0
2015-07-21 09:45:00,67.75,67.81,67.71,67.79,19333.0,54.3837,54.4319,54.3516,54.4158,19333.0
2015-07-21 09:50:00,67.8,67.88,67.79,67.87,22450.0,54.4238,54.488,54.4158,54.48,22450.0
2015-07-21 09:55:00,67.88,67.89,67.84,67.86,25471.0,54.488,54.4961,54.4559,54.472,25471.0
2015-07-21 10:00:00,67.86,67.88,67.79,67.85,53465.0,54.472,54.488,54.4158,54.464,53465.0
2015-07-21 10:05:00,67.85,67.87,67.83,67.86,16670.0,54.464,54.48,54.4479,54.472,16670.0
2015-07-21 10:10:00,67.86,67.87,67.83,67.87,17755.0,54.472,54.48,54.4479,54.48,17755.0
2015-07-21 10:15:00,67.87,67.92,67.85,67.92,23759.0,54.48,54.5201,54.464,54.5201,23759.0
2015-07-21 10:20:00,67.91,68.0,67.9,68.0,14003.0,54.5121,54.5844,54.5041,54.5844,14003.0
2015-07-21 10:25:00,68.0,68.11,68.0,68.11,20791.0,54.5844,54.6727,54.5844,54.6727,20791.0
2015-07-21 10:30:00,68.1,68.1,68.01,68.02,15497.0,54.6646,54.6646,54.5924,54.6004,15497.0
2015-07-21 10:35:00,68.01,68.01,67.95,67.95,12899.0,54.5924,54.5924,54.5442,54.5442,12899.0
2015-07-21 10:40:00,67.95,67.95,67.9,67.9,16939.0,54.5442,54.5442,54.5041,54.5041,16939.0
2015-07-21 10:45:00,67.88,67.9,67.85,67.86,17042.0,54.488,54.5041,54.464,54.472,17042.0
2015-07-21 10:50:00,67.87,67.87,67.76,67.77,8854.0,54.48,54.48,54.3917,54.3997,8854.0
2015-07-21 10:55:00,67.76,67.78,67.74,67.76,17145.0,54.3917,54.4078,54.3757,54.3917,17145.0
2015-07-21 11:00:00,67.77,67.8,67.72,67.8,31362.0,54.3997,54.4238,54.3596,54.4238,31362.0
2015-07-21 11:05:00,67.8,67.8,67.73,67.74,14900.0,54.4238,54.4238,54.3676,54.3757,14900.0
2015-07-21 11:10:00,67.75,67.76,67.72,67.73,13583.0,54.3837,54.3917,54.3596,54.3676,13583.0
2015-07-21 11:15:00,67.74,67.75,67.7,67.72,6734.0,54.3757,54.3837,54.3436,54.3596,6734.0
2015-07-21 11:20:00,67.72,67.73,67.69,67.71,11071.0,54.3596,54.3676,54.3355,54.3516,11071.0
2015-07-21 11:25:00,67.71,67.71,67.69,67.7,9733.0,54.3516,54.3516,54.3355,54.3436,9733.0
2015-07-21 11:30:00,67.7,67.71,67.68,67.69,12888.0,54.3436,54.3516,54.3275,54.3355,12888.0
2015-07-21 11:35:00,67.69,67.71,67.67,67.7,13450.0,54.3355,54.3516,54.3195,54.3436,13450.0
2015-07-21 11:40:00,67.71,67.72,67.69,67.72,13125.0,54.3516,54.3596,54.3355,54.3596,13125.0
2015-07-21 11:45:00,67.72,67.72,67.68,67.7,10890.0,54.3596,54.3596,54.3275,54.3436,10890.0
2015-07-21 11:50:00,67.71,67.71,67.64,67.67,14564.0,54.3516,54.3516,54.2954,54.3195,14564.0
2015-07-21 11:55:00,67.66,67.67,67.63,67.66,8100.0,54.3114,54.3195,54.2874,54.3114,8100.0
2015-07-21 12:00:00,67.67,67.67,67.63,67.64,9702.0,54.3195,54.3195,54.2874,54.2954,9702.0
2015-07-21 12:05:00,67.65,67.67,67.64,67.65,7898.0,54.3034,54.3195,54.2954,54.3034,7898.0
2015-07-21 12:10:00,67.65,67.65,67.6,67.61,9416.0,54.3034,54.3034,54.2633,54.2713,9416.0
2015-07-21 12:15:00,67.61,67.62,67.57,67.59,9006.0,54.2713,54.2793,54.2392,54.2553,9006.0
2015-07-21 12:20:00,67.57,67.61,67.57,67.61,9290.0,54.2392,54.2713,54.2392,54.2713,9290.0
2015-07-21 12:25:00,67.61,67.64,67.61,67.62,7900.0,54.2713,54.2954,54.2713,54.2793,7900.0
2015-07-21 12:30:00,67.63,67.65,67.58,67.58,11624.0,54.2874,54.3034,54.2472,54.2472,11624.0
2015-07-21 12:35:00,67.58,67.59,67.57,67.57,4500.0,54.2472,54.2553,54.2392,54.2392,4500.0
2015-07-21 12:40:00,67.57,67.58,67.54,67.54,4011.0,54.2392,54.2472,54.2151,54.2151,4011.0
2015-07-21 12:45:00,67.54,67.56,67.52,67.52,8343.0,54.2151,54.2312,54.1991,54.1991,8343.0
2015-07-21 12:50:00,67.52,67.52,67.45,67.47,15427.0,54.1991,54.1991,54.1429,54.1589,15427.0
2015-07-21 12:55:00,67.47,67.51,67.47,67.51,5619.0,54.1589,54.191,54.1589,54.191,5619.0
2015-07-21 13:00:00,67.51,67.51,67.46,67.46,9293.0,54.191,54.191,54.1509,54.1509,9293.0
2015-07-21 13:05:00,67.46,67.46,67.41,67.43,7300.0,54.1509,54.1509,54.1108,54.1268,7300.0
2015-07-21 13:10:00,67.43,67.44,67.43,67.44,5185.0,54.1268,54.1348,54.1268,54.1348,5185.0
2015-07-21 13:15:00,67.45,67.47,67.45,67.45,8400.0,54.1429,54.1589,54.1429,54.1429,8400.0
2015-07-21 13:20:00,67.45,67.46,67.42,67.43,8843.0,54.1429,54.1509,54.1188,54.1268,8843.0
2015-07-21 13:25:00,67.43,67.44,67.42,67.43,6951.0,54.1268,54.1348,54.1188,54.1268,6951.0
2015-07-21 13:30:00,67.44,67.45,67.4,67.4,8074.0,54.1348,54.1429,54.1027,54.1027,8074.0
2015-07-21 13:35:00,67.4,67.4,67.37,67.38,19023.0,54.1027,54.1027,54.0787,54.0867,19023.0
2015-07-21 13:40:00,67.39,67.42,67.38,67.42,8967.0,54.0947,54.1188,54.0867,54.1188,8967.0
2015-07-21 13:45:00,67.42,67.46,67.41,67.46,5510.0,54.1188,54.1509,54.1108,54.1509,5510.0
2015-07-21 13:50:00,67.45,67.46,67.44,67.45,4598.0,54.1429,54.1509,54.1348,54.1429,4598.0
2015-07-21 13:55:00,67.45,67.45,67.43,67.45,7258.0,54.1429,54.1429,54.1268,54.1429,7258.0
2015-07-21 14:00:00,67.45,67.45,67.4,67.4,11860.0,54.1429,54.1429,54.1027,54.1027,11860.0
2015-07-21 14:05:00,67.41,67.46,67.4,67.45,11450.0,54.1108,54.1509,54.1027,54.1429,11450.0
2015-07-21 14:10:00,67.45,67.5,67.45,67.49,31474.0,54.1429,54.183,54.1429,54.175,31474.0
2015-07-21 14:15:00,67.49,67.55,67.49,67.54,20168.0,54.175,54.2231,54.175,54.2151,20168.0
2015-07-21 14:20:00,67.55,67.59,67.55,67.58,28415.0,54.2231,54.2553,54.2231,54.2472,28415.0
2015-07-21 14:25:00,67.58,67.59,67.56,67.58,47253.0,54.2472,54.2553,54.2312,54.2472,47253.0
2015-07-21 14:30:00,67.58,67.58,67.56,67.57,19284.0,54.2472,54.2472,54.2312,54.2392,19284.0
2015-07-21 14:35:00,67.56,67.57,67.55,67.56,12762.0,54.2312,54.2392,54.2231,54.2312,12762.0
2015-07-21 14:40:00,67.56,67.58,67.56,67.58,6954.0,54.2312,54.2472,54.2312,54.2472,6954.0
2015-07-21 14:45:00,67.58,67.58,67.51,67.51,31851.0,54.2472,54.2472,54.191,54.191,31851.0
2015-07-21 14:50:00,67.5,67.5,67.45,67.47,23671.0,54.183,54.183,54.1429,54.1589,23671.0
2015-07-21 14:55:00,67.47,67.48,67.45,67.47,14869.0,54.1589,54.167,54.1429,54.1589,14869.0
2015-07-21 15:00:00,67.48,67.49,67.44,67.45,31328.0,54.167,54.175,54.1348,54.1429,31328.0
2015-07-21 15:05:00,67.45,67.57,67.45,67.57,72806.0,54.1429,54.2392,54.1429,54.2392,72806.0
2015-07-21 15:10:00,67.57,67.6,67.57,67.58,44763.0,54.2392,54.2633,54.2392,54.2472,44763.0
2015-07-21 15:15:00,67.58,67.61,67.57,67.59,43712.0,54.2472,54.2713,54.2392,54.2553,43712.0
2015-07-21 15:20:00,67.6,67.64,67.59,67.63,27270.0,54.2633,54.2954,54.2553,54.2874,27270.0
2015-07-21 15:25:00,67.63,67.67,67.61,67.66,36662.0,54.2874,54.3195,54.2713,54.3114,36662.0
2015-07-21 15:30:00,67.66,67.74,67.64,67.74,44200.0,54.3114,54.3757,54.2954,54.3757,44200.0
2015-07-21 15:35:00,67.74,67.77,67.73,67.75,46425.0,54.3757,54.3997,54.3676,54.3837,46425.0
2015-07-21 15:40:00,67.75,67.76,67.71,67.75,38451.0,54.3837,54.3917,54.3516,54.3837,38451.0
2015-07-21 15:45:00,67.75,67.75,67.73,67.75,33514.0,54.3837,54.3837,54.3676,54.3837,33514.0
2015-07-21 15:50:00,67.74,67.78,67.7,67.72,125605.0,54.3757,54.4078,54.3436,54.3596,125605.0
2015-07-21 15:55:00,67.71,67.74,67.68,67.7,144412.0,54.3516,54.3757,54.3275,54.3436,144412.0
2015-07-22 09:30:00,67.7,67.96,67.5,67.95,48857.0,54.3436,54.5523,54.183,54.5442,48857.0
2015-07-22 09:35:00,67.98,68.13,67.96,68.03,21746.0,54.5683,54.6887,54.5523,54.6084,21746.0
2015-07-22 09:40:00,68.05,68.18,68.05,68.15,19566.0,54.6245,54.7289,54.6245,54.7048,19566.0
2015-07-22 09:45:00,68.18,68.2,68.08,68.2,25314.0,54.7289,54.7449,54.6486,54.7449,25314.0
2015-07-22 09:50:00,68.18,68.2,68.06,68.1,13138.0,54.7289,54.7449,54.6325,54.6646,13138.0
2015-07-22 09:55:00,68.09,68.18,68.08,68.18,17442.0,54.6566,54.7289,54.6486,54.7289,17442.0
2015-07-22 10:00:00,68.19,68.19,68.08,68.12,23912.0,54.7369,54.7369,54.6486,54.6807,23912.0
2015-07-22 10:05:00,68.11,68.14,68.11,68.13,20181.0,54.6727,54.6967,54.6727,54.6887,20181.0
2015-07-22 10:10:00,68.13,68.15,68.05,68.06,27793.0,54.6887,54.7048,54.6245,54.6325,27793.0
2015-07-22 10:15:00,68.06,68.09,68.02,68.03,28976.0,54.6325,54.6566,54.6004,54.6084,28976.0
2015-07-22 10:20:00,68.04,68.06,67.98,68.0,25739.0,54.6165,54.6325,54.5683,54.5844,25739.0
2015-07-22 10:25:00,68.0,68.04,67.99,68.03,23874.0,54.5844,54.6165,54.5763,54.6084,23874.0
2015-07-22 10:30:00,68.03,68.04,67.93,67.94,22169.0,54.6084,54.6165,54.5282,54.5362,22169.0
2015-07-22 10:35:00,67.95,67.97,67.88,67.89,29602.0,54.5442,54.5603,54.488,54.4961,29602.0
2015-07-22 10:40:00,67.89,67.94,67.88,67.93,16116.0,54.4961,54.5362,54.488,54.5282,16116.0
2015-07-22 10:45:00,67.93,67.98,67.9,67.98,19753.0,54.5282,54.5683,54.5041,54.5683,19753.0
2015-07-22 10:50:00,67.98,68.0,67.93,67.96,24872.0,54.5683,54.5844,54.5282,54.5523,24872.0
2015-07-22 10:55:00,67.96,68.0,67.96,67.99,22304.0,54.5523,54.5844,54.5523,54.5763,22304.0
2015-07-22 11:00:00,67.99,68.03,67.97,68.0,27661.0,54.5763,54.6084,54.5603,54.5844,27661.0
2015-07-22 11:05:00,68.0,68.06,68.0,68.06,21970.0,54.5844,54.6325,54.5844,54.6325,21970.0
2015-07-22 11:10:00,68.05,68.12,68.04,68.12,27780.0,54.6245,54.6807,54.6165,54.6807,27780.0
2015-07-22 11:15:00,68.13,68.14,68.06,68.07,41067.0,54.6887,54.6967,54.6325,54.6406,41067.0
2015-07-22 11:20:00,68.06,68.07,67.98,68.0,21597.0,54.6325,54.6406,54.5683,54.5844,21597.0
2015-07-22 11:25:00,68.0,68.04,67.99,68.03,28457.0,54.5844,54.6165,54.5763,54.6084,28457.0
2015-07-22 11:30:00,68.02,68.03,67.97,67.98,25948.0,54.6004,54.6084,54.5603,54.5683,25948.0
2015-07-22 11:35:00,67.98,68.01,67.96,68.01,19142.0,54.5683,54.5924,54.5523,54.5924,19142.0
2015-07-22 11:40:00,68.0,68.05,68.0,68.05,18592.0,54.5844,54.6245,54.5844,54.6245,18592.0
2015-07-22 11:45:00,68.04,68.07,68.03,68.05,18939.0,54.6165,54.6406,54.6084,54.6245,18939.0
2015-07-22 11:50:00,68.05,68.06,68.02,68.03,18358.0,54.6245,54.6325,54.6004,54.6084,18358.0
2015-07-22 11:55:00,68.03,68.06,68.02,68.06,17248.0,54.6084,54.6325,54.6004,54.6325,17248.0
2015-07-22 12:00:00,68.05,68.13,68.05,68.11,17490.0,54.6245,54.6887,54.6245,54.6727,17490.0
2015-07-22 12:05:00,68.11,68.13,68.03,68.05,27014.0,54.6727,54.6887,54.6084,54.6245,27014.0
2015-07-22 12:10:00,68.05,68.07,68.0,68.01,34365.0,54.6245,54.6406,54.5844,54.5924,34365.0
2015-07-22 12:15:00,68.02,68.02,67.97,67.98,22296.0,54.6004,54.6004,54.5603,54.5683,22296.0
2015-07-22 12:20:00,67.98,68.01,67.97,68.0,36480.0,54.5683,54.5924,54.5603,54.5844,36480.0
2015-07-22 12:25:00,68.0,68.08,67.99,68.08,25969.0,54.5844,54.6486,54.5763,54.6486,25969.0
2015-07-22 12:30:00,68.07,68.07,68.0,68.01,23130.0,54.6406,54.6406,54.5844,54.5924,23130.0
2015-07-22 12:35:00,68.01,68.08,68.01,68.06,28017.0,54.5924,54.6486,54.5924,54.6325,28017.0
2015-07-22 12:40:00,68.05,68.07,68.02,68.05,15981.0,54.6245,54.6406,54.6004,54.6245,15981.0
2015-07-22 12:45:00,68.05,68.05,68.0,68.02,16250.0,54.6245,54.6245,54.5844,54.6004,16250.0
2015-07-22 12:50:00,68.02,68.1,68.02,68.09,19884.0,54.6004,54.6646,54.6004,54.6566,19884.0
2015-07-22 12:55:00,68.09,68.11,68.03,68.05,12373.0,54.6566,54.6727,54.6084,54.6245,12373.0
2015-07-22 13:00:00,68.04,68.1,68.04,68.1,24202.0,54.6165,54.6646,54.6165,54.6646,24202.0
2015-07-22 13:05:00,68.09,68.13,68.06,68.12,25282.0,54.6566,54.6887,54.6325,54.6807,25282.0
2015-07-22 13:10:00,68.12,68.12,68.05,68.06,17822.0,54.6807,54.6807,54.6245,54.6325,17822.0
2015-07-22 13:15:00,68.06,68.1,68.04,68.1,20179.0,54.6325,54.6646,54.6165,54.6646,20179.0
2015-07-22 13:20:00,68.11,68.12,68.09,68.12,17732.0,54.6727,54.6807,54.6566,54.6807,17732.0
2015-07-22 13:25:00,68.12,68.14,68.11,68.13,12421.0,54.6807,54.6967,54.6727,54.6887,12421.0
2015-07-22 13:30:00,68.13,68.16,68.13,68.14,26564.0,54.6887,54.7128,54.6887,54.6967,26564.0
2015-07-22 13:35:00,68.14,68.16,68.12,68.16,19114.0,54.6967,54.7128,54.6807,54.7128,19114.0
2015-07-22 13:40:00,68.15,68.16,68.12,68.16,30305.0,54.7048,54.7128,54.6807,54.7128,30305.0
2015-07-22 13:45:00,68.16,68.18,68.13,68.17,120521.0,54.7128,54.7289,54.6887,54.7208,120521.0
2015-07-22 13:50:00,68.17,68.21,68.16,68.2,25368.0,54.7208,54.7529,54.7128,54.7449,25368.0
2015-07-22 13:55:00,68.2,68.21,68.19,68.2,13691.0,54.7449,54.7529,54.7369,54.7449,13691.0
2015-07-22 14:00:00,68.2,68.23,68.18,68.21,18971.0,54.7449,54.769,54.7289,54.7529,18971.0
2015-07-22 14:05:00,68.21,68.24,68.2,68.23,115253.0,54.7529,54.777,54.7449,54.769,115253.0
2015-07-22 14:10:00,68.22,68.28,68.22,68.28,26202.0,54.761,54.8091,54.761,54.8091,26202.0
2015-07-22 14:15:00,68.28,68.33,68.26,68.33,19942.0,54.8091,54.8493,54.7931,54.8493,19942.0
2015-07-22 14:20:00,68.32,68.38,68.32,68.38,21348.0,54.8412,54.8894,54.8412,54.8894,21348.0
2015-07-22 14:25:00,68.38,68.39,68.36,68.38,16857.0,54.8894,54.8974,54.8733,54.8894,16857.0
2015-07-22 14:30:00,68.38,68.39,68.34,68.35,20849.0,54.8894,54.8974,54.8573,54.8653,20849.0
2015-07-22 14:35:00,68.36,68.39,68.35,68.39,22082.0,54.8733,54.8974,54.8653,54.8974,22082.0
2015-07-22 14:40:00,68.39,68.41,68.38,68.38,33898.0,54.8974,54.9135,54.8894,54.8894,33898.0
2015-07-22 14:45:00,68.38,68.4,68.36,68.4,54074.0,54.8894,54.9055,54.8733,54.9055,54074.0
2015-07-22 14:50:00,68.39,68.42,68.39,68.41,22562.0,54.8974,54.9215,54.8974,54.9135,22562.0
2015-07-22 14:55:00,68.41,68.44,68.39,68.39,27291.0,54.9135,54.9376,54.8974,54.8974,27291.0
2015-07-22 15:00:00,68.4,68.42,68.39,68.41,20748.0,54.9055,54.9215,54.8974,54.9135,20748.0
2015-07-22 15:05:00,68.4,68.46,68.4,68.46,28806.0,54.9055,54.9536,54.9055,54.9536,28806.0
2015-07-22 15:10:00,68.45,68.46,68.32,68.32,43643.0,54.9456,54.9536,54.8412,54.8412,43643.0
2015-07-22 15:15:00,68.32,68.38,68.3,68.38,34388.0,54.8412,54.8894,54.8252,54.8894,34388.0
2015-07-22 15:20:00,68.38,68.38,68.35,68.37,25556.0,54.8894,54.8894,54.8653,54.8814,25556.0
2015-07-22 15:25:00,68.37,68.4,68.36,68.38,28209.0,54.8814,54.9055,54.8733,54.8894,28209.0
2015-07-22 15:30:00,68.39,68.4,68.3,68.33,29618.0,54.8974,54.9055,54.8252,54.8493,29618.0
2015-07-22 15:35:00,68.32,68.33,68.24,68.24,30135.0,54.8412,54.8493,54.777,54.777,30135.0
2015-07-22 15:40:00,68.24,68.24,68.19,68.22,37160.0,54.777,54.777,54.7369,54.761,37160.0
2015-07-22 15:45:00,68.21,68.26,68.2,68.25,32027.0,54.7529,54.7931,54.7449,54.785,32027.0
2015-07-22 15:50:00,68.25,68.31,68.25,68.29,57489.0,54.785,54.8332,54.785,54.8172,57489.0
2015-07-22 15:55:00,68.29,68.38,68.28,68.36,145495.0,54.8172,54.8894,54.8091,54.8733,145495.0
2015-07-23 09:30:00,68.4,68.55,68.2,68.55,46035.0,54.9055,55.0259,54.7449,55.0259,46035.0
2015-07-23 09:35:00,68.55,68.58,68.43,68.58,37796.0,55.0259,55.0499,54.9295,55.0499,37796.0
2015-07-23 09:40:00,68.56,68.58,68.39,68.43,24485.0,55.0339,55.0499,54.8974,54.9295,24485.0
2015-07-23 09:45:00,68.46,68.52,68.45,68.51,28234.0,54.9536,55.0018,54.9456,54.9937,28234.0
2015-07-23 09:50:00,68.49,68.52,68.46,68.52,21303.0,54.9777,55.0018,54.9536,55.0018,21303.0
2015-07-23 09:55:00,68.53,68.66,68.52,68.65,17864.0,55.0098,55.1142,55.0018,55.1061,17864.0
2015-07-23 10:00:00,68.64,68.64,68.49,68.55,27764.0,55.0981,55.0981,54.9777,55.0259,27764.0
2015-07-23 10:05:00,68.54,68.54,68.45,68.47,26378.0,55.0178,55.0178,54.9456,54.9616,26378.0
2015-07-23 10:10:00,68.47,68.49,68.45,68.46,21429.0,54.9616,54.9777,54.9456,54.9536,21429.0
2015-07-23 10:15:00,68.46,68.47,68.42,68.43,24120.0,54.9536,54.9616,54.9215,54.9295,24120.0
2015-07-23 10:20:00,68.42,68.5,68.42,68.49,6400.0,54.9215,54.9857,54.9215,54.9777,6400.0
2015-07-23 10:25:00,68.5,68.55,68.49,68.55,18093.0,54.9857,55.0259,54.9777,55.0259,18093.0
2015-07-23 10:30:00,68.55,68.56,68.53,68.56,14544.0,55.0259,55.0339,55.0098,55.0339,14544.0
2015-07-23 10:35:00,68.56,68.57,68.52,68.54,15070.0,55.0339,55.0419,55.0018,55.0178,15070.0
2015-07-23 10:40:00,68.55,68.58,68.54,68.58,20095.0,55.0259,55.0499,55.0178,55.0499,20095.0
2015-07-23 10:45:00,68.59,68.61,68.58,68.61,17938.0,55.058,55.074,55.0499,55.074,17938.0
2015-07-23 10:50:00,68.6,68.62,68.58,68.59,12237.0,55.066,55.082,55.0499,55.058,12237.0
2015-07-23 10:55:00,68.59,68.63,68.58,68.62,17031.0,55.058,55.0901,55.0499,55.082,17031.0
2015-07-23 11:00:00,68.62,68.63,68.6,68.63,18971.0,55.082,55.0901,55.066,55.0901,18971.0
2015-07-23 11:05:00,68.62,68.63,68.55,68.56,13063.0,55.082,55.0901,55.0259,55.0339,13063.0
2015-07-23 11:10:00,68.55,68.59,68.55,68.59,15091.0,55.0259,55.058,55.0259,55.058,15091.0
2015-07-23 11:15:00,68.59,68.61,68.55,68.56,18155.0,55.058,55.074,55.0259,55.0339,18155.0
2015-07-23 11:20:00,68.56,68.6,68.54,68.6,13975.0,55.0339,55.066,55.0178,55.066,13975.0
2015-07-23 11:25:00,68.61,68.61,68.56,68.6,12138.0,55.074,55.074,55.0339,55.066,12138.0
2015-07-23 11:30:00,68.6,68.6,68.54,68.54,13431.0,55.066,55.066,55.0178,55.0178,13431.0
2015-07-23 11:35:00,68.55,68.56,68.48,68.48,16448.0,55.0259,55.0339,54.9697,54.9697,16448.0
2015-07-23 11:40:00,68.48,68.49,68.42,68.42,9176.0,54.9697,54.9777,54.9215,54.9215,9176.0
2015-07-23 11:45:00,68.43,68.43,68.35,68.41,13409.0,54.9295,54.9295,54.8653,54.9135,13409.0
2015-07-23 11:50:00,68.41,68.45,68.4,68.42,19727.0,54.9135,54.9456,54.9055,54.9215,19727.0
2015-07-23 11:55:00,68.42,68.44,68.4,68.43,14922.0,54.9215,54.9376,54.9055,54.9295,14922.0
2015-07-23 12:00:00,68.42,68.43,68.37,68.39,17257.0,54.9215,54.9295,54.8814,54.8974,17257.0
2015-07-23 12:05:00,68.38,68.39,68.34,68.38,23893.0,54.8894,54.8974,54.8573,54.8894,23893.0
2015-07-23 12:10:00,68.38,68.38,68.32,68.33,11309.0,54.8894,54.8894,54.8412,54.8493,11309.0
2015-07-23 12:15:00,68.33,68.33,68.28,68.31,31494.0,54.8493,54.8493,54.8091,54.8332,31494.0
2015-07-23 12:20:00,68.3,68.34,68.28,68.32,36569.0,54.8252,54.8573,54.8091,54.8412,36569.0
2015-07-23 12:25:00,68.31,68.34,68.3,68.34,35325.0,54.8332,54.8573,54.8252,54.8573,35325.0
2015-07-23 12:30:00,68.33,68.37,68.32,68.36,18871.0,54.8493,54.8814,54.8412,54.8733,18871.0
2015-07-23 12:35:00,68.37,68.37,68.32,68.35,20512.0,54.8814,54.8814,54.8412,54.8653,20512.0
2015-07-23 12:40:00,68.35,68.45,68.31,68.45,46633.0,54.8653,54.9456,54.8332,54.9456,46633.0
2015-07-23 12:45:00,68.46,68.46,68.39,68.4,6801.0,54.9536,54.9536,54.8974,54.9055,6801.0
2015-07-23 12:50:00,68.41,68.42,68.37,68.42,19337.0,54.9135,54.9215,54.8814,54.9215,19337.0
2015-07-23 12:55:00,68.43,68.48,68.41,68.48,14967.0,54.9295,54.9697,54.9135,54.9697,14967.0
2015-07-23 13:00:00,68.49,68.49,68.43,68.43,12504.0,54.9777,54.9777,54.9295,54.9295,12504.0
2015-07-23 13:05:00,68.43,68.45,68.41,68.42,8472.0,54.9295,54.9456,54.9135,54.9215,8472.0
2015-07-23 13:10:00,68.42,68.43,68.36,68.37,9518.0,54.9215,54.9295,54.8733,54.8814,9518.0
2015-07-23 13:15:00,68.39,68.42,68.37,68.38,16149.0,54.8974,54.9215,54.8814,54.8894,16149.0
2015-07-23 13:20:00,68.39,68.39,68.35,68.35,6800.0,54.8974,54.8974,54.8653,54.8653,6800.0
2015-07-23 13:25:00,68.35,68.39,68.33,68.38,18311.0,54.8653,54.8974,54.8493,54.8894,18311.0
2015-07-23 13:30:00,68.37,68.4,68.37,68.39,18576.0,54.8814,54.9055,54.8814,54.8974,18576.0
2015-07-23 13:35:00,68.38,68.4,68.35,68.37,14040.0,54.8894,54.9055,54.8653,54.8814,14040.0
2015-07-23 13:40:00,68.36,68.39,68.36,68.37,16696.0,54.8733,54.8974,54.8733,54.8814,16696.0
2015-07-23 13:45:00,68.37,68.43,68.37,68.43,13115.0,54.8814,54.9295,54.8814,54.9295,13115.0
2015-07-23 13:50:00,68.42,68.45,68.4,68.45,17317.0,54.9215,54.9456,54.9055,54.9456,17317.0
2015-07-23 13:55:00,68.44,68.44,68.39,68.39,14710.0,54.9376,54.9376,54.8974,54.8974,14710.0
2015-07-23 14:00:00,68.39,68.42,68.38,68.42,8179.0,54.8974,54.9215,54.8894,54.9215,8179.0
2015-07-23 14:05:00,68.41,68.42,68.38,68.39,18297.0,54.9135,54.9215,54.8894,54.8974,18297.0
2015-07-23 14:10:00,68.39,68.4,68.38,68.39,21971.0,54.8974,54.9055,54.8894,54.8974,21971.0
2015-07-23 14:15:00,68.39,68.42,68.39,68.41,13672.0,54.8974,54.9215,54.8974,54.9135,13672.0
2015-07-23 14:20:00,68.42,68.43,68.4,68.41,16792.0,54.9215,54.9295,54.9055,54.9135,16792.0
2015-07-23 14:25:00,68.42,68.42,68.38,68.42,17411.0,54.9215,54.9215,54.8894,54.9215,17411.0
2015-07-23 14:30:00,68.41,68.42,68.4,68.41,9615.0,54.9135,54.9215,54.9055,54.9135,9615.0
2015-07-23 14:35:00,68.4,68.46,68.39,68.45,21362.0,54.9055,54.9536,54.8974,54.9456,21362.0
2015-07-23 14:40:00,68.46,68.46,68.43,68.43,12436.0,54.9536,54.9536,54.9295,54.9295,12436.0
2015-07-23 14:45:00,68.42,68.44,68.38,68.38,15745.0,54.9215,54.9376,54.8894,54.8894,15745.0
2015-07-23 14:50:00,68.38,68.38,68.31,68.33,24226.0,54.8894,54.8894,54.8332,54.8493,24226.0
2015-07-23 14:55:00,68.33,68.36,68.3,68.34,15602.0,54.8493,54.8733,54.8252,54.8573,15602.0
2015-07-23 15:00:00,68.34,68.34,68.3,68.31,25115.0,54.8573,54.8573,54.8252,54.8332,25115.0
2015-07-23 15:05:00,68.31,68.31,68.27,68.28,102195.0,54.8332,54.8332,54.8011,54.8091,102195.0
2015-07-23 15:10:00,68.28,68.29,68.21,68.23,35334.0,54.8091,54.8172,54.7529,54.769,35334.0
2015-07-23 15:15:00,68.23,68.28,68.21,68.27,27364.0,54.769,54.8091,54.7529,54.8011,27364.0
2015-07-23 15:20:00,68.28,68.29,68.23,68.23,20396.0,54.8091,54.8172,54.769,54.769,20396.0
2015-07-23 15:25:00,68.23,68.27,68.2,68.27,31223.0,54.769,54.8011,54.7449,54.8011,31223.0
2015-07-23 15:30:00,68.27,68.32,68.26,68.31,80216.0,54.8011,54.8412,54.7931,54.8332,80216.0
2015-07-23 15:35:00,68.32,68.39,68.31,68.39,30729.0,54.8412,54.8974,54.8332,54.8974,30729.0
2015-07-23 15:40:00,68.4,68.41,68.33,68.34,32541.0,54.9055,54.9135,54.8493,54.8573,32541.0
2015-07-23 15:45:00,68.32,68.33,68.27,68.33,33247.0,54.8412,54.8493,54.8011,54.8493,33247.0
2015-07-23 15:50:00,68.33,68.34,68.27,68.27,41621.0,54.8493,54.8573,54.8011,54.8011,41621.0
2015-07-23 15:55:00,68.27,68.39,68.27,68.37,153263.0,54.8011,54.8974,54.8011,54.8814,153263.0
2015-07-24 09:30:00,68.25,68.37,68.2,68.37,19836.0,54.785,54.8814,54.7449,54.8814,19836.0
2015-07-24 09:35:00,68.37,68.39,68.26,68.36,8892.0,54.8814,54.8974,54.7931,54.8733,8892.0
2015-07-24 09:40:00,68.36,68.43,68.33,68.43,6765.0,54.8733,54.9295,54.8493,54.9295,6765.0
2015-07-24 09:45:00,68.42,68.53,68.42,68.53,10400.0,54.9215,55.0098,54.9215,55.0098,10400.0
2015-07-24 09:50:00,68.55,68.57,68.5,68.57,9563.0,55.0259,55.0419,54.9857,55.0419,9563.0
2015-07-24 09:55:00,68.57,68.64,68.57,68.64,8254.0,55.0419,55.0981,55.0419,55.0981,8254.0
2015-07-24 10:00:00,68.6,68.61,68.51,68.54,18419.0,55.066,55.074,54.9937,55.0178,18419.0
2015-07-24 10:05:00,68.54,68.63,68.53,68.6,63166.0,55.0178,55.0901,55.0098,55.066,63166.0
2015-07-24 10:10:00,68.6,68.61,68.51,68.54,16637.0,55.066,55.074,54.9937,55.0178,16637.0
2015-07-24 10:15:00,68.57,68.58,68.5,68.55,9364.0,55.0419,55.0499,54.9857,55.0259,9364.0
2015-07-24 10:20:00,68.54,68.54,68.5,68.5,8333.0,55.0178,55.0178,54.9857,54.9857,8333.0
2015-07-24 10:25:00,68.48,68.5,68.44,68.5,8371.0,54.9697,54.9857,54.9376,54.9857,8371.0
2015-07-24 10:30:00,68.49,68.52,68.45,68.5,26412.0,54.9777,55.0018,54.9456,54.9857,26412.0
2015-07-24 10:35:00,68.5,68.53,68.5,68.51,39385.0,54.9857,55.0098,54.9857,54.9937,39385.0
2015-07-24 10:40:00,68.52,68.54,68.5,68.53,35831.0,55.0018,55.0178,54.9857,55.0098,35831.0
2015-07-24 10:45:00,68.53,68.55,68.51,68.54,17432.0,55.0098,55.0259,54.9937,55.0178,17432.0
2015-07-24 10:50:00,68.55,68.6,68.54,68.55,7600.0,55.0259,55.066,55.0178,55.0259,7600.0
2015-07-24 10:55:00,68.55,68.58,68.53,68.53,6242.0,55.0259,55.0499,55.0098,55.0098,6242.0
2015-07-24 11:00:00,68.54,68.58,68.52,68.56,6203.0,55.0178,55.0499,55.0018,55.0339,6203.0
2015-07-24 11:05:00,68.55,68.59,68.55,68.57,4950.0,55.0259,55.058,55.0259,55.0419,4950.0
2015-07-24 11:10:00,68.56,68.56,68.49,68.52,11225.0,55.0339,55.0339,54.9777,55.0018,11225.0
2015-07-24 11:15:00,68.52,68.56,68.5,68.56,19090.0,55.0018,55.0339,54.9857,55.0339,19090.0
2015-07-24 11:20:00,68.56,68.56,68.46,68.47,12546.0,55.0339,55.0339,54.9536,54.9616,12546.0
2015-07-24 11:25:00,68.46,68.48,68.43,68.44,32013.0,54.9536,54.9697,54.9295,54.9376,32013.0
2015-07-24 11:30:00,68.45,68.47,68.44,68.44,7117.0,54.9456,54.9616,54.9376,54.9376,7117.0
2015-07-24 11:35:00,68.43,68.43,68.41,68.41,10187.0,54.9295,54.9295,54.9135,54.9135,10187.0
2015-07-24 11:40:00,68.4,68.41,68.39,68.4,8814.0,54.9055,54.9135,54.8974,54.9055,8814.0
2015-07-24 11:45:00,68.39,68.4,68.37,68.39,12126.0,54.8974,54.9055,54.8814,54.8974,12126.0
2015-07-24 11:50:00,68.38,68.38,68.33,68.36,10808.0,54.8894,54.8894,54.8493,54.8733,10808.0
2015-07-24 11:55:00,68.36,68.36,68.33,68.34,10011.0,54.8733,54.8733,54.8493,54.8573,10011.0
2015-07-24 12:00:00,68.33,68.39,68.33,68.35,9923.0,54.8493,54.8974,54.8493,54.8653,9923.0
2015-07-24 12:05:00,68.35,68.37,68.33,68.33,9600.0,54.8653,54.8814,54.8493,54.8493,9600.0
2015-07-24 12:10:00,68.33,68.36,68.32,68.36,8240.0,54.8493,54.8733,54.8412,54.8733,8240.0
2015-07-24 12:15:00,68.35,68.41,68.33,68.41,9638.0,54.8653,54.9135,54.8493,54.9135,9638.0
2015-07-24 12:20:00,68.41,68.41,68.38,68.38,11845.0,54.9135,54.9135,54.8894,54.8894,11845.0
2015-07-24 12:25:00,68.37,68.38,68.35,68.38,49876.0,54.8814,54.8894,54.8653,54.8894,49876.0
2015-07-24 12:30:00,68.38,68.41,68.38,68.41,6730.0,54.8894,54.9135,54.8894,54.9135,6730.0
2015-07-24 12:35:00,68.41,68.42,68.36,68.37,11859.0,54.9135,54.9215,54.8733,54.8814,11859.0
2015-07-24 12:40:00,68.37,68.37,68.34,68.37,8929.0,54.8814,54.8814,54.8573,54.8814,8929.0
2015-07-24 12:45:00,68.36,68.36,68.31,68.33,12366.0,54.8733,54.8733,54.8332,54.8493,12366.0
2015-07-24 12:50:00,68.32,68.34,68.31,68.34,10380.0,54.8412,54.8573,54.8332,54.8573,10380.0
2015-07-24 12:55:00,68.32,68.34,68.3,68.3,14090.0,54.8412,54.8573,54.8252,54.8252,14090.0
2015-07-24 13:00:00,68.31,68.34,68.3,68.33,13500.0,54.8332,54.8573,54.8252,54.8493,13500.0
2015-07-24 13:05:00,68.32,68.33,68.31,68.33,7635.0,54.8412,54.8493,54.8332,54.8493,7635.0
2015-07-24 13:10:00,68.33,68.35,68.31,68.35,16683.0,54.8493,54.8653,54.8332,54.8653,16683.0
2015-07-24 13:15:00,68.34,68.38,68.33,68.36,12449.0,54.8573,54.8894,54.8493,54.8733,12449.0
2015-07-24 13:20:00,68.35,68.36,68.31,68.32,12576.0,54.8653,54.8733,54.8332,54.8412,12576.0
2015-07-24 13:25:00,68.32,68.35,68.32,68.33,11425.0,54.8412,54.8653,54.8412,54.8493,11425.0
2015-07-24 13:30:00,68.32,68.33,68.26,68.26,15493.0,54.8412,54.8493,54.7931,54.7931,15493.0
2015-07-24 13:35:00,68.26,68.26,68.24,68.26,17100.0,54.7931,54.7931,54.777,54.7931,17100.0
2015-07-24 13:40:00,68.24,68.27,68.2,68.23,29893.0,54.777,54.8011,54.7449,54.769,29893.0
2015-07-24 13:45:00,68.23,68.25,68.18,68.23,13679.0,54.769,54.785,54.7289,54.769,13679.0
2015-07-24 13:50:00,68.23,68.25,68.23,68.23,6925.0,54.769,54.785,54.769,54.769,6925.0
2015-07-24 13:55:00,68.23,68.25,68.19,68.2,19909.0,54.769,54.785,54.7369,54.7449,19909.0
2015-07-24 14:00:00,68.2,68.28,68.2,68.26,32926.0,54.7449,54.8091,54.7449,54.7931,32926.0
2015-07-24 14:05:00,68.26,68.32,68.25,68.3,27853.0,54.7931,54.8412,54.785,54.8252,27853.0
2015-07-24 14:10:00,68.3,68.32,68.25,68.25,10952.0,54.8252,54.8412,54.785,54.785,10952.0
2015-07-24 14:15:00,68.25,68.26,68.22,68.26,19742.0,54.785,54.7931,54.761,54.7931,19742.0
2015-07-24 14:20:00,68.25,68.29,68.24,68.28,21426.0,54.785,54.8172,54.777,54.8091,21426.0
2015-07-24 14:25:00,68.27,68.33,68.26,68.32,10541.0,54.8011,54.8493,54.7931,54.8412,10541.0
2015-07-24 14:30:00,68.32,68.32,68.24,68.25,18572.0,54.8412,54.8412,54.777,54.785,18572.0
2015-07-24 14:35:00,68.24,68.28,68.23,68.28,14408.0,54.777,54.8091,54.769,54.8091,14408.0
2015-07-24 14:40:00,68.28,68.31,68.26,68.31,15728.0,54.8091,54.8332,54.7931,54.8332,15728.0
2015-07-24 14:45:00,68.32,68.36,68.31,68.33,21355.0,54.8412,54.8733,54.8332,54.8493,21355.0
2015-07-24 14:50:00,68.33,68.33,68.26,68.26,17607.0,54.8493,54.8493,54.7931,54.7931,17607.0
2015-07-24 14:55:00,68.27,68.32,68.26,68.31,12793.0,54.8011,54.8412,54.7931,54.8332,12793.0
2015-07-24 15:00:00,68.32,68.37,68.26,68.37,37225.0,54.8412,54.8814,54.7931,54.8814,37225.0
2015-07-24 15:05:00,68.37,68.39,68.35,68.37,13162.0,54.8814,54.8974,54.8653,54.8814,13162.0
2015-07-24 15:10:00,68.36,68.38,68.35,68.36,15757.0,54.8733,54.8894,54.8653,54.8733,15757.0
2015-07-24 15:15:00,68.36,68.4,68.34,68.4,15766.0,54.8733,54.9055,54.8573,54.9055,15766.0
2015-07-24 15:20:00,68.4,68.41,68.32,68.33,33326.0,54.9055,54.9135,54.8412,54.8493,33326.0
2015-07-24 15:25:00,68.33,68.36,68.3,68.31,57145.0,54.8493,54.8733,54.8252,54.8332,57145.0
2015-07-24 15:30:00,68.31,68.33,68.28,68.28,32972.0,54.8332,54.8493,54.8091,54.8091,32972.0
2015-07-24 15:35:00,68.28,68.31,68.27,68.29,29328.0,54.8091,54.8332,54.8011,54.8172,29328.0
2015-07-24 15:40:00,68.29,68.31,68.25,68.31,23348.0,54.8172,54.8332,54.785,54.8332,23348.0
2015-07-24 15:45:00,68.3,68.36,68.28,68.34,43707.0,54.8252,54.8733,54.8091,54.8573,43707.0
2015-07-24 15:50:00,68.34,68.36,68.32,68.36,28824.0,54.8573,54.8733,54.8412,54.8733,28824.0
2015-07-24 15:55:00,68.35,68.36,68.28,68.33,182596.0,54.8653,54.8733,54.8091,54.8493,182596.0
2015-07-27 09:30:00,67.96,68.18,67.96,68.06,50796.0,54.5523,54.7289,54.5523,54.6325,50796.0
2015-07-27 09:35:00,68.08,68.1,67.94,68.1,52686.0,54.6486,54.6646,54.5362,54.6646,52686.0
2015-07-27 09:40:00,68.09,68.19,67.99,68.02,74289.0,54.6566,54.7369,54.5763,54.6004,74289.0
2015-07-27 09:45:00,68.02,68.11,68.0,68.09,41391.0,54.6004,54.6727,54.5844,54.6566,41391.0
2015-07-27 09:50:00,68.09,68.26,68.06,68.26,60864.0,54.6566,54.7931,54.6325,54.7931,60864.0
2015-07-27 09:55:00,68.26,68.29,68.19,68.27,64697.0,54.7931,54.8172,54.7369,54.8011,64697.0
2015-07-27 10:00:00,68.28,68.32,68.19,68.19,63104.0,54.8091,54.8412,54.7369,54.7369,63104.0
2015-07-27 10:05:00,68.18,68.25,68.16,68.18,15518.0,54.7289,54.785,54.7128,54.7289,15518.0
2015-07-27 10:10:00,68.19,68.26,68.17,68.23,12052.0,54.7369,54.7931,54.7208,54.769,12052.0
2015-07-27 10:15:00,68.24,68.31,68.23,68.24,32922.0,54.777,54.8332,54.769,54.777,32922.0
2015-07-27 10:20:00,68.24,68.26,68.2,68.23,58277.0,54.777,54.7931,54.7449,54.769,58277.0
2015-07-27 10:25:00,68.23,68.24,68.19,68.2,58824.0,54.769,54.777,54.7369,54.7449,58824.0
2015-07-27 10:30:00,68.2,68.28,68.2,68.27,51893.0,54.7449,54.8091,54.7449,54.8011,51893.0
2015-07-27 10:35:00,68.27,68.33,68.25,68.31,61974.0,54.8011,54.8493,54.785,54.8332,61974.0
2015-07-27 10:40:00,68.31,68.31,68.28,68.29,45088.0,54.8332,54.8332,54.8091,54.8172,45088.0
2015-07-27 10:45:00,68.3,68.31,68.26,68.26,55716.0,54.8252,54.8332,54.7931,54.7931,55716.0
2015-07-27 10:50:00,68.26,68.32,68.24,68.31,70315.0,54.7931,54.8412,54.777,54.8332,70315.0
2015-07-27 10:55:00,68.3,68.45,68.3,68.44,33070.0,54.8252,54.9456,54.8252,54.9376,33070.0
2015-07-27 11:00:00,68.44,68.55,68.4,68.54,54546.0,54.9376,55.0259,54.9055,55.0178,54546.0
2015-07-27 11:05:00,68.55,68.63,68.53,68.59,35219.0,55.0259,55.0901,55.0098,55.058,35219.0
2015-07-27 11:10:00,68.58,68.59,68.47,68.51,17038.0,55.0499,55.058,54.9616,54.9937,17038.0
2015-07-27 11:15:00,68.51,68.52,68.43,68.52,27074.0,54.9937,55.0018,54.9295,55.0018,27074.0
2015-07-27 11:20:00,68.53,68.55,68.43,68.52,16632.0,55.0098,55.0259,54.9295,55.0018,16632.0
2015-07-27 11:25:00,68.52,68.61,68.5,68.5,34929.0,55.0018,55.074,54.9857,54.9857,34929.0
2015-07-27 11:30:00,68.51,68.53,68.47,68.47,10090.0,54.9937,55.0098,54.9616,54.9616,10090.0
2015-07-27 11:35:00,68.46,68.49,68.45,68.47,7589.0,54.9536,54.9777,54.9456,54.9616,7589.0
2015-07-27 11:40:00,68.47,68.49,68.44,68.48,9125.0,54.9616,54.9777,54.9376,54.9697,9125.0
2015-07-27 11:45:00,68.48,68.55,68.47,68.53,18306.0,54.9697,55.0259,54.9616,55.0098,18306.0
2015-07-27 11:50:00,68.53,68.57,68.53,68.56,8754.0,55.0098,55.0419,55.0098,55.0339,8754.0
2015-07-27 11:55:00,68.56,68.58,68.51,68.55,6038.0,55.0339,55.0499,54.9937,55.0259,6038.0
2015-07-27 12:00:00,68.55,68.56,68.48,68.5,10703.0,55.0259,55.0339,54.9697,54.9857,10703.0
2015-07-27 12:05:00,68.49,68.51,68.48,68.5,9082.0,54.9777,54.9937,54.9697,54.9857,9082.0
2015-07-27 12:10:00,68.51,68.52,68.48,68.49,6802.0,54.9937,55.0018,54.9697,54.9777,6802.0
2015-07-27 12:15:00,68.49,68.51,68.48,68.5,8281.0,54.9777,54.9937,54.9697,54.9857,8281.0
2015-07-27 12:20:00,68.5,68.51,68.45,68.48,9289.0,54.9857,54.9937,54.9456,54.9697,9289.0
2015-07-27 12:25:00,68.48,68.49,68.43,68.44,9183.0,54.9697,54.9777,54.9295,54.9376,9183.0
2015-07-27 12:30:00,68.45,68.49,68.45,68.45,14116.0,54.9456,54.9777,54.9456,54.9456,14116.0
2015-07-27 12:35:00,68.45,68.49,68.45,68.48,12435.0,54.9456,54.9777,54.9456,54.9697,12435.0
2015-07-27 12:40:00,68.47,68.48,68.43,68.44,8663.0,54.9616,54.9697,54.9295,54.9376,8663.0
2015-07-27 12:45:00,68.45,68.47,68.39,68.41,15184.0,54.9456,54.9616,54.8974,54.9135,15184.0
2015-07-27 12:50:00,68.4,68.4,68.34,68.34,7890.0,54.9055,54.9055,54.8573,54.8573,7890.0
2015-07-27 12:55:00,68.33,68.34,68.3,68.34,14545.0,54.8493,54.8573,54.8252,54.8573,14545.0
2015-07-27 13:00:00,68.35,68.37,68.34,68.35,10279.0,54.8653,54.8814,54.8573,54.8653,10279.0
2015-07-27 13:05:00,68.35,68.38,68.33,68.33,11570.0,54.8653,54.8894,54.8493,54.8493,11570.0
2015-07-27 13:10:00,68.33,68.36,68.32,68.32,10743.0,54.8493,54.8733,54.8412,54.8412,10743.0
2015-07-27 13:15:00,68.32,68.33,68.3,68.3,10026.0,54.8412,54.8493,54.8252,54.8252,10026.0
2015-07-27 13:20:00,68.29,68.31,68.24,68.31,25690.0,54.8172,54.8332,54.777,54.8332,25690.0
2015-07-27 13:25:00,68.31,68.32,68.29,68.31,15412.0,54.8332,54.8412,54.8172,54.8332,15412.0
2015-07-27 13:30:00,68.31,68.32,68.26,68.27,18274.0,54.8332,54.8412,54.7931,54.8011,18274.0
2015-07-27 13:35:00,68.28,68.31,68.25,68.29,13289.0,54.8091,54.8332,54.785,54.8172,13289.0
2015-07-27 13:40:00,68.29,68.3,68.24,68.3,12696.0,54.8172,54.8252,54.777,54.8252,12696.0
2015-07-27 13:45:00,68.3,68.35,68.3,68.34,6170.0,54.8252,54.8653,54.8252,54.8573,6170.0
2015-07-27 13:50:00,68.34,68.41,68.34,68.36,21884.0,54.8573,54.9135,54.8573,54.8733,21884.0
2015-07-27 13:55:00,68.36,68.37,68.31,68.34,9510.0,54.8733,54.8814,54.8332,54.8573,9510.0
2015-07-27 14:00:00,68.34,68.35,68.28,68.28,12960.0,54.8573,54.8653,54.8091,54.8091,12960.0
2015-07-27 14:05:00,68.28,68.31,68.27,68.29,12525.0,54.8091,54.8332,54.8011,54.8172,12525.0
2015-07-27 14:10:00,68.29,68.33,68.29,68.33,23516.0,54.8172,54.8493,54.8172,54.8493,23516.0
2015-07-27 14:15:00,68.32,68.44,68.32,68.43,16837.0,54.8412,54.9376,54.8412,54.9295,16837.0
2015-07-27 14:20:00,68.43,68.45,68.34,68.36,15296.0,54.9295,54.9456,54.8573,54.8733,15296.0
2015-07-27 14:25:00,68.35,68.39,68.33,68.34,13908.0,54.8653,54.8974,54.8493,54.8573,13908.0
2015-07-27 14:30:00,68.34,68.35,68.26,68.28,16500.0,54.8573,54.8653,54.7931,54.8091,16500.0
2015-07-27 14:35:00,68.28,68.34,68.27,68.33,11682.0,54.8091,54.8573,54.8011,54.8493,11682.0
2015-07-27 14:40:00,68.34,68.34,68.31,68.31,14437.0,54.8573,54.8573,54.8332,54.8332,14437.0
2015-07-27 14:45:00,68.31,68.32,68.28,68.28,13515.0,54.8332,54.8412,54.8091,54.8091,13515.0
2015-07-27 14:50:00,68.28,68.3,68.27,68.28,16959.0,54.8091,54.8252,54.8011,54.8091,16959.0
2015-07-27 14:55:00,68.27,68.35,68.27,68.34,17245.0,54.8011,54.8653,54.8011,54.8573,17245.0
2015-07-27 15:00:00,68.34,68.34,68.3,68.31,27764.0,54.8573,54.8573,54.8252,54.8332,27764.0
2015-07-27 15:05:00,68.3,68.32,68.28,68.32,24637.0,54.8252,54.8412,54.8091,54.8412,24637.0
2015-07-27 15:10:00,68.32,68.34,68.31,68.33,33055.0,54.8412,54.8573,54.8332,54.8493,33055.0
2015-07-27 15:15:00,68.33,68.33,68.26,68.28,28691.0,54.8493,54.8493,54.7931,54.8091,28691.0
2015-07-27 15:20:00,68.29,68.35,68.28,68.3,42926.0,54.8172,54.8653,54.8091,54.8252,42926.0
2015-07-27 15:25:00,68.31,68.34,68.3,68.34,35657.0,54.8332,54.8573,54.8252,54.8573,35657.0
2015-07-27 15:30:00,68.33,68.34,68.29,68.31,55346.0,54.8493,54.8573,54.8172,54.8332,55346.0
2015-07-27 15:35:00,68.31,68.36,68.27,68.35,47047.0,54.8332,54.8733,54.8011,54.8653,47047.0
2015-07-27 15:40:00,68.34,68.37,68.31,68.36,45443.0,54.8573,54.8814,54.8332,54.8733,45443.0
2015-07-27 15:45:00,68.35,68.36,68.3,68.34,53768.0,54.8653,54.8733,54.8252,54.8573,53768.0
2015-07-27 15:50:00,68.34,68.38,68.33,68.35,95166.0,54.8573,54.8894,54.8493,54.8653,95166.0
2015-07-27 15:55:00,68.34,68.44,68.32,68.4,186029.0,54.8573,54.9376,54.8412,54.9055,186029.0
2015-07-28 09:30:00,68.79,68.81,68.54,68.57,55145.0,55.2185,55.2346,55.0178,55.0419,55145.0
2015-07-28 09:35:00,68.58,68.68,68.5,68.56,20322.0,55.0499,55.1302,54.9857,55.0339,20322.0
2015-07-28 09:40:00,68.54,68.6,68.49,68.49,17967.0,55.0178,55.066,54.9777,54.9777,17967.0
2015-07-28 09:45:00,68.49,68.52,68.45,68.5,27159.0,54.9777,55.0018,54.9456,54.9857,27159.0
2015-07-28 09:50:00,68.51,68.6,68.48,68.6,14446.0,54.9937,55.066,54.9697,55.066,14446.0
2015-07-28 09:55:00,68.61,68.62,68.55,68.58,7657.0,55.074,55.082,55.0259,55.0499,7657.0
2015-07-28 10:00:00,68.56,68.58,68.51,68.53,25382.0,55.0339,55.0499,54.9937,55.0098,25382.0
2015-07-28 10:05:00,68.55,68.55,68.45,68.46,15818.0,55.0259,55.0259,54.9456,54.9536,15818.0
2015-07-28 10:10:00,68.45,68.56,68.45,68.53,13105.0,54.9456,55.0339,54.9456,55.0098,13105.0
2015-07-28 10:15:00,68.53,68.53,68.43,68.44,12915.0,55.0098,55.0098,54.9295,54.9376,12915.0
2015-07-28 10:20:00,68.42,68.43,68.35,68.35,15003.0,54.9215,54.9295,54.8653,54.8653,15003.0
2015-07-28 10:25:00,68.35,68.35,68.27,68.3,16785.0,54.8653,54.8653,54.8011,54.8252,16785.0
2015-07-28 10:30:00,68.32,68.38,68.32,68.36,15718.0,54.8412,54.8894,54.8412,54.8733,15718.0
2015-07-28 10:35:00,68.36,68.38,68.35,68.37,14518.0,54.8733,54.8894,54.8653,54.8814,14518.0
2015-07-28 10:40:00,68.38,68.47,68.36,68.47,24850.0,54.8894,54.9616,54.8733,54.9616,24850.0
2015-07-28 10:45:00,68.47,68.48,68.43,68.45,21676.0,54.9616,54.9697,54.9295,54.9456,21676.0
2015-07-28 10:50:00,68.45,68.5,68.44,68.5,14819.0,54.9456,54.9857,54.9376,54.9857,14819.0
2015-07-28 10:55:00,68.5,68.56,68.5,68.55,31466.0,54.9857,55.0339,54.9857,55.0259,31466.0
2015-07-28 11:00:00,68.55,68.56,68.51,68.55,28044.0,55.0259,55.0339,54.9937,55.0259,28044.0
2015-07-28 11:05:00,68.55,68.58,68.48,68.49,29250.0,55.0259,55.0499,54.9697,54.9777,29250.0
2015-07-28 11:10:00,68.49,68.55,68.48,68.55,16351.0,54.9777,55.0259,54.9697,55.0259,16351.0
2015-07-28 11:15:00,68.55,68.57,68.53,68.54,12293.0,55.0259,55.0419,55.0098,55.0178,12293.0
2015-07-28 11:20:00,68.53,68.54,68.52,68.54,12483.0,55.0098,55.0178,55.0018,55.0178,12483.0
2015-07-28 11:25:00,68.53,68.56,68.52,68.54,13261.0,55.0098,55.0339,55.0018,55.0178,13261.0
2015-07-28 11:30:00,68.54,68.6,68.54,68.55,41270.0,55.0178,55.066,55.0178,55.0259,41270.0
2015-07-28 11:35:00,68.55,68.56,68.48,68.49,25319.0,55.0259,55.0339,54.9697,54.9777,25319.0
2015-07-28 11:40:00,68.49,68.5,68.43,68.44,28680.0,54.9777,54.9857,54.9295,54.9376,28680.0
2015-07-28 11:45:00,68.45,68.47,68.43,68.43,37188.0,54.9456,54.9616,54.9295,54.9295,37188.0
2015-07-28 11:50:00,68.43,68.44,68.41,68.43,113245.0,54.9295,54.9376,54.9135,54.9295,113245.0
2015-07-28 11:55:00,68.43,68.44,68.42,68.44,9543.0,54.9295,54.9376,54.9215,54.9376,9543.0
2015-07-28 12:00:00,68.44,68.45,68.41,68.43,20518.0,54.9376,54.9456,54.9135,54.9295,20518.0
2015-07-28 12:05:00,68.43,68.45,68.42,68.44,12371.0,54.9295,54.9456,54.9215,54.9376,12371.0
2015-07-28 12:10:00,68.44,68.47,68.43,68.44,18254.0,54.9376,54.9616,54.9295,54.9376,18254.0
2015-07-28 12:15:00,68.45,68.49,68.44,68.49,10960.0,54.9456,54.9777,54.9376,54.9777,10960.0
2015-07-28 12:20:00,68.5,68.51,68.46,68.46,7811.0,54.9857,54.9937,54.9536,54.9536,7811.0
2015-07-28 12:25:00,68.46,68.5,68.44,68.47,14253.0,54.9536,54.9857,54.9376,54.9616,14253.0
2015-07-28 12:30:00,68.47,68.5,68.45,68.49,17647.0,54.9616,54.9857,54.9456,54.9777,17647.0
2015-07-28 12:35:00,68.5,68.5,68.47,68.47,10869.0,54.9857,54.9857,54.9616,54.9616,10869.0
2015-07-28 12:40:00,68.47,68.47,68.45,68.46,3132.0,54.9616,54.9616,54.9456,54.9536,3132.0
2015-07-28 12:45:00,68.47,68.53,68.46,68.53,18000.0,54.9616,55.0098,54.9536,55.0098,18000.0
2015-07-28 12:50:00,68.54,68.56,68.53,68.56,6386.0,55.0178,55.0339,55.0098,55.0339,6386.0
2015-07-28 12:55:00,68.56,68.58,68.55,68.55,11557.0,55.0339,55.0499,55.0259,55.0259,11557.0
2015-07-28 13:00:00,68.56,68.56,68.53,68.55,7669.0,55.0339,55.0339,55.0098,55.0259,7669.0
2015-07-28 13:05:00,68.55,68.62,68.55,68.6,13719.0,55.0259,55.082,55.0259,55.066,13719.0
2015-07-28 13:10:00,68.6,68.6,68.56,68.58,16600.0,55.066,55.066,55.0339,55.0499,16600.0
2015-07-28 13:15:00,68.58,68.58,68.54,68.54,7830.0,55.0499,55.0499,55.0178,55.0178,7830.0
2015-07-28 13:20:00,68.55,68.59,68.55,68.59,6446.0,55.0259,55.058,55.0259,55.058,6446.0
2015-07-28 13:25:00,68.59,68.62,68.59,68.59,15438.0,55.058,55.082,55.058,55.058,15438.0
2015-07-28 13:30:00,68.59,68.6,68.55,68.56,4699.0,55.058,55.066,55.0259,55.0339,4699.0
2015-07-28 13:35:00,68.56,68.57,68.54,68.55,12610.0,55.0339,55.0419,55.0178,55.0259,12610.0
2015-07-28 13:40:00,68.55,68.56,68.53,68.55,10873.0,55.0259,55.0339,55.0098,55.0259,10873.0
2015-07-28 13:45:00,68.54,68.55,68.53,68.55,6516.0,55.0178,55.0259,55.0098,55.0259,6516.0
2015-07-28 13:50:00,68.55,68.55,68.54,68.55,5220.0,55.0259,55.0259,55.0178,55.0259,5220.0
2015-07-28 13:55:00,68.55,68.6,68.54,68.59,13126.0,55.0259,55.066,55.0178,55.058,13126.0
2015-07-28 14:00:00,68.59,68.61,68.57,68.61,11879.0,55.058,55.074,55.0419,55.074,11879.0
2015-07-28 14:05:00,68.6,68.64,68.59,68.61,13806.0,55.066,55.0981,55.058,55.074,13806.0
2015-07-28 14:10:00,68.61,68.61,68.57,68.61,14022.0,55.074,55.074,55.0419,55.074,14022.0
2015-07-28 14:15:00,68.61,68.63,68.6,68.61,9637.0,55.074,55.0901,55.066,55.074,9637.0
2015-07-28 14:20:00,68.61,68.61,68.59,68.6,11159.0,55.074,55.074,55.058,55.066,11159.0
2015-07-28 14:25:00,68.6,68.6,68.58,68.59,12162.0,55.066,55.066,55.0499,55.058,12162.0
2015-07-28 14:30:00,68.58,68.59,68.55,68.56,8028.0,55.0499,55.058,55.0259,55.0339,8028.0
2015-07-28 14:35:00,68.56,68.58,68.54,68.57,14289.0,55.0339,55.0499,55.0178,55.0419,14289.0
2015-07-28 14:40:00,68.56,68.58,68.56,68.56,9810.0,55.0339,55.0499,55.0339,55.0339,9810.0
2015-07-28 14:45:00,68.56,68.57,68.53,68.56,16563.0,55.0339,55.0419,55.0098,55.0339,16563.0
2015-07-28 14:50:00,68.56,68.57,68.55,68.55,8652.0,55.0339,55.0419,55.0259,55.0259,8652.0
2015-07-28 14:55:00,68.55,68.56,68.54,68.56,11689.0,55.0259,55.0339,55.0178,55.0339,11689.0
2015-07-28 15:00:00,68.55,68.57,68.53,68.55,18642.0,55.0259,55.0419,55.0098,55.0259,18642.0
2015-07-28 15:05:00,68.55,68.57,68.54,68.57,28326.0,55.0259,55.0419,55.0178,55.0419,28326.0
2015-07-28 15:10:00,68.57,68.59,68.56,68.56,18924.0,55.0419,55.058,55.0339,55.0339,18924.0
2015-07-28 15:15:00,68.57,68.62,68.56,68.61,25926.0,55.0419,55.082,55.0339,55.074,25926.0
2015-07-28 15:20:00,68.6,68.6,68.53,68.53,19632.0,55.066,55.066,55.0098,55.0098,19632.0
2015-07-28 15:25:00,68.53,68.54,68.51,68.53,26268.0,55.0098,55.0178,54.9937,55.0098,26268.0
2015-07-28 15:30:00,68.53,68.57,68.53,68.57,17301.0,55.0098,55.0419,55.0098,55.0419,17301.0
2015-07-28 15:35:00,68.57,68.6,68.56,68.58,30619.0,55.0419,55.066,55.0339,55.0499,30619.0
2015-07-28 15:40:00,68.58,68.58,68.55,68.57,23777.0,55.0499,55.0499,55.0259,55.0419,23777.0
2015-07-28 15:45:00,68.56,68.56,68.52,68.53,36594.0,55.0339,55.0339,55.0018,55.0098,36594.0
2015-07-28 15:50:00,68.52,68.55,68.49,68.53,40830.0,55.0018,55.0259,54.9777,55.0098,40830.0
2015-07-28 15:55:00,68.54,68.59,68.53,68.58,98491.0,55.0178,55.058,55.0098,55.0499,98491.0
2015-07-29 09:30:00,68.5,68.76,68.5,68.61,28899.0,54.9857,55.1944,54.9857,55.074,28899.0
2015-07-29 09:35:00,68.64,68.65,68.47,68.61,61421.0,55.0981,55.1061,54.9616,55.074,61421.0
2015-07-29 09:40:00,68.62,68.77,68.61,68.76,14226.0,55.082,55.2025,55.074,55.1944,14226.0
2015-07-29 09:45:00,68.77,68.81,68.73,68.79,18755.0,55.2025,55.2346,55.1703,55.2185,18755.0
2015-07-29 09:50:00,68.78,68.81,68.71,68.76,12174.0,55.2105,55.2346,55.1543,55.1944,12174.0
2015-07-29 09:55:00,68.78,68.78,68.7,68.74,30043.0,55.2105,55.2105,55.1463,55.1784,30043.0
2015-07-29 10:00:00,68.74,68.79,68.69,68.77,9255.0,55.1784,55.2185,55.1382,55.2025,9255.0
2015-07-29 10:05:00,68.77,68.78,68.73,68.75,11616.0,55.2025,55.2105,55.1703,55.1864,11616.0
2015-07-29 10:10:00,68.75,68.77,68.7,68.71,14752.0,55.1864,55.2025,55.1463,55.1543,14752.0
2015-07-29 10:15:00,68.71,68.77,68.69,68.73,28881.0,55.1543,55.2025,55.1382,55.1703,28881.0
2015-07-29 10:20:00,68.75,68.8,68.74,68.8,3637.0,55.1864,55.2265,55.1784,55.2265,3637.0
2015-07-29 10:25:00,68.81,68.9,68.79,68.89,24130.0,55.2346,55.3068,55.2185,55.2988,24130.0
2015-07-29 10:30:00,68.88,68.93,68.86,68.91,21038.0,55.2908,55.3309,55.2747,55.3148,21038.0
2015-07-29 10:35:00,68.91,68.92,68.85,68.9,25309.0,55.3148,55.3229,55.2667,55.3068,25309.0
2015-07-29 10:40:00,68.9,68.91,68.88,68.9,22459.0,55.3068,55.3148,55.2908,55.3068,22459.0
2015-07-29 10:45:00,68.89,68.9,68.86,68.87,9441.0,55.2988,55.3068,55.2747,55.2827,9441.0
2015-07-29 10:50:00,68.87,68.87,68.79,68.79,32937.0,55.2827,55.2827,55.2185,55.2185,32937.0
2015-07-29 10:55:00,68.79,68.79,68.7,68.7,31324.0,55.2185,55.2185,55.1463,55.1463,31324.0
2015-07-29 11:00:00,68.71,68.73,68.69,68.7,26603.0,55.1543,55.1703,55.1382,55.1463,26603.0
2015-07-29 11:05:00,68.69,68.73,68.66,68.72,26467.0,55.1382,55.1703,55.1142,55.1623,26467.0
2015-07-29 11:10:00,68.73,68.75,68.68,68.7,19061.0,55.1703,55.1864,55.1302,55.1463,19061.0
2015-07-29 11:15:00,68.7,68.72,68.69,68.72,13423.0,55.1463,55.1623,55.1382,55.1623,13423.0
2015-07-29 11:20:00,68.72,68.76,68.71,68.74,28525.0,55.1623,55.1944,55.1543,55.1784,28525.0
2015-07-29 11:25:00,68.73,68.78,68.73,68.76,10986.0,55.1703,55.2105,55.1703,55.1944,10986.0
2015-07-29 11:30:00,68.76,68.79,68.76,68.77,23248.0,55.1944,55.2185,55.1944,55.2025,23248.0
2015-07-29 11:35:00,68.76,68.79,68.76,68.78,20691.0,55.1944,55.2185,55.1944,55.2105,20691.0
2015-07-29 11:40:00,68.78,68.82,68.76,68.76,11886.0,55.2105,55.2426,55.1944,55.1944,11886.0
2015-07-29 11:45:00,68.75,68.76,68.74,68.75,15827.0,55.1864,55.1944,55.1784,55.1864,15827.0
2015-07-29 11:50:00,68.75,68.75,68.69,68.72,13262.0,55.1864,55.1864,55.1382,55.1623,13262.0
2015-07-29 11:55:00,68.72,68.72,68.68,68.7,12124.0,55.1623,55.1623,55.1302,55.1463,12124.0
2015-07-29 12:00:00,68.7,68.74,68.7,68.74,8415.0,55.1463,55.1784,55.1463,55.1784,8415.0
2015-07-29 12:05:00,68.73,68.81,68.72,68.8,25268.0,55.1703,55.2346,55.1623,55.2265,25268.0
2015-07-29 12:10:00,68.8,68.81,68.79,68.8,13585.0,55.2265,55.2346,55.2185,55.2265,13585.0
2015-07-29 12:15:00,68.8,68.81,68.78,68.78,18343.0,55.2265,55.2346,55.2105,55.2105,18343.0
2015-07-29 12:20:00,68.78,68.79,68.77,68.78,15659.0,55.2105,55.2185,55.2025,55.2105,15659.0
2015-07-29 12:25:00,68.78,68.78,68.75,68.76,9698.0,55.2105,55.2105,55.1864,55.1944,9698.0
2015-07-29 12:30:00,68.76,68.77,68.75,68.77,9359.0,55.1944,55.2025,55.1864,55.2025,9359.0
2015-07-29 12:35:00,68.78,68.83,68.76,68.83,7600.0,55.2105,55.2506,55.1944,55.2506,7600.0
2015-07-29 12:40:00,68.83,68.85,68.81,68.83,13374.0,55.2506,55.2667,55.2346,55.2506,13374.0
2015-07-29 12:45:00,68.83,68.85,68.76,68.82,47659.0,55.2506,55.2667,55.1944,55.2426,47659.0
2015-07-29 12:50:00,68.82,68.83,68.77,68.78,14347.0,55.2426,55.2506,55.2025,55.2105,14347.0
2015-07-29 12:55:00,68.8,68.81,68.74,68.75,7622.0,55.2265,55.2346,55.1784,55.1864,7622.0
2015-07-29 13:00:00,68.75,68.76,68.68,68.68,13710.0,55.1864,55.1944,55.1302,55.1302,13710.0
2015-07-29 13:05:00,68.67,68.71,68.66,68.7,8797.0,55.1222,55.1543,55.1142,55.1463,8797.0
2015-07-29 13:10:00,68.7,68.74,68.7,68.73,6623.0,55.1463,55.1784,55.1463,55.1703,6623.0
2015-07-29 13:15:00,68.74,68.77,68.72,68.77,8200.0,55.1784,55.2025,55.1623,55.2025,8200.0
2015-07-29 13:20:00,68.76,68.77,68.72,68.75,10596.0,55.1944,55.2025,55.1623,55.1864,10596.0
2015-07-29 13:25:00,68.76,68.77,68.71,68.71,25728.0,55.1944,55.2025,55.1543,55.1543,25728.0
2015-07-29 13:30:00,68.72,68.72,68.69,68.7,19409.0,55.1623,55.1623,55.1382,55.1463,19409.0
2015-07-29 13:35:00,68.71,68.8,68.7,68.78,7516.0,55.1543,55.2265,55.1463,55.2105,7516.0
2015-07-29 13:40:00,68.78,68.8,68.77,68.78,11483.0,55.2105,55.2265,55.2025,55.2105,11483.0
2015-07-29 13:45:00,68.79,68.81,68.78,68.79,12007.0,55.2185,55.2346,55.2105,55.2185,12007.0
2015-07-29 13:50:00,68.8,68.82,68.79,68.8,13996.0,55.2265,55.2426,55.2185,55.2265,13996.0
2015-07-29 13:55:00,68.8,68.88,68.79,68.87,10331.0,55.2265,55.2908,55.2185,55.2827,10331.0
2015-07-29 14:00:00,68.86,69.0,68.57,68.8,49300.0,55.2747,55.3871,55.0419,55.2265,49300.0
2015-07-29 14:05:00,68.78,68.88,68.72,68.76,26166.0,55.2105,55.2908,55.1623,55.1944,26166.0
2015-07-29 14:10:00,68.77,68.86,68.75,68.8,21458.0,55.2025,55.2747,55.1864,55.2265,21458.0
2015-07-29 14:15:00,68.81,68.88,68.78,68.88,33499.0,55.2346,55.2908,55.2105,55.2908,33499.0
2015-07-29 14:20:00,68.89,68.92,68.8,68.83,24562.0,55.2988,55.3229,55.2265,55.2506,24562.0
2015-07-29 14:25:00,68.82,68.84,68.73,68.83,21520.0,55.2426,55.2586,55.1703,55.2506,21520.0
2015-07-29 14:30:00,68.83,68.85,68.75,68.83,37705.0,55.2506,55.2667,55.1864,55.2506,37705.0
2015-07-29 14:35:00,68.83,68.89,68.81,68.89,12739.0,55.2506,55.2988,55.2346,55.2988,12739.0
2015-07-29 14:40:00,68.9,68.95,68.88,68.92,22462.0,55.3068,55.3469,55.2908,55.3229,22462.0
2015-07-29 14:45:00,68.92,68.93,68.88,68.92,24868.0,55.3229,55.3309,55.2908,55.3229,24868.0
2015-07-29 14:50:00,68.93,68.97,68.9,68.91,22892.0,55.3309,55.363,55.3068,55.3148,22892.0
2015-07-29 14:55:00,68.91,68.93,68.89,68.89,26502.0,55.3148,55.3309,55.2988,55.2988,26502.0
2015-07-29 15:00:00,68.9,68.9,68.87,68.9,14195.0,55.3068,55.3068,55.2827,55.3068,14195.0
2015-07-29 15:05:00,68.9,68.92,68.89,68.91,22992.0,55.3068,55.3229,55.2988,55.3148,22992.0
2015-07-29 15:10:00,68.91,68.96,68.9,68.94,23652.0,55.3148,55.355,55.3068,55.3389,23652.0
2015-07-29 15:15:00,68.93,68.94,68.9,68.9,12620.0,55.3309,55.3389,55.3068,55.3068,12620.0
2015-07-29 15:20:00,68.91,68.91,68.88,68.9,21725.0,55.3148,55.3148,55.2908,55.3068,21725.0
2015-07-29 15:25:00,68.9,68.91,68.86,68.88,23709.0,55.3068,55.3148,55.2747,55.2908,23709.0
2015-07-29 15:30:00,68.89,68.91,68.81,68.84,42674.0,55.2988,55.3148,55.2346,55.2586,42674.0
2015-07-29 15:35:00,68.83,68.86,68.8,68.85,29978.0,55.2506,55.2747,55.2265,55.2667,29978.0
2015-07-29 15:40:00,68.86,68.92,68.86,68.91,21847.0,55.2747,55.3229,55.2747,55.3148,21847.0
2015-07-29 15:45:00,68.91,69.0,68.9,69.0,62697.0,55.3148,55.3871,55.3068,55.3871,62697.0
2015-07-29 15:50:00,68.99,69.01,68.96,69.0,76231.0,55.3791,55.3951,55.355,55.3871,76231.0
2015-07-29 15:55:00,69.0,69.06,68.99,69.02,207000.0,55.3871,55.4352,55.3791,55.4031,207000.0
2015-07-30 09:30:00,68.85,69.0,68.75,68.82,28011.0,55.2667,55.3871,55.1864,55.2426,28011.0
2015-07-30 09:35:00,68.87,68.98,68.82,68.83,12128.0,55.2827,55.371,55.2426,55.2506,12128.0
2015-07-30 09:40:00,68.83,68.85,68.72,68.76,16514.0,55.2506,55.2667,55.1623,55.1944,16514.0
2015-07-30 09:45:00,68.78,68.91,68.78,68.82,21297.0,55.2105,55.3148,55.2105,55.2426,21297.0
2015-07-30 09:50:00,68.84,68.94,68.84,68.91,12061.0,55.2586,55.3389,55.2586,55.3148,12061.0
2015-07-30 09:55:00,68.88,68.9,68.86,68.86,7657.0,55.2908,55.3068,55.2747,55.2747,7657.0
2015-07-30 10:00:00,68.85,68.87,68.81,68.87,18034.0,55.2667,55.2827,55.2346,55.2827,18034.0
2015-07-30 10:05:00,68.88,68.88,68.79,68.81,10993.0,55.2908,55.2908,55.2185,55.2346,10993.0
2015-07-30 10:10:00,68.81,68.87,68.79,68.86,14242.0,55.2346,55.2827,55.2185,55.2747,14242.0
2015-07-30 10:15:00,68.86,68.86,68.81,68.84,7817.0,55.2747,55.2747,55.2346,55.2586,7817.0
2015-07-30 10:20:00,68.84,68.87,68.83,68.87,9285.0,55.2586,55.2827,55.2506,55.2827,9285.0
2015-07-30 10:25:00,68.88,68.91,68.87,68.9,13662.0,55.2908,55.3148,55.2827,55.3068,13662.0
2015-07-30 10:30:00,68.89,68.97,68.87,68.9,11256.0,55.2988,55.363,55.2827,55.3068,11256.0
2015-07-30 10:35:00,68.91,68.93,68.9,68.92,9280.0,55.3148,55.3309,55.3068,55.3229,9280.0
2015-07-30 10:40:00,68.91,69.0,68.91,68.99,13128.0,55.3148,55.3871,55.3148,55.3791,13128.0
2015-07-30 10:45:00,69.0,69.03,68.96,68.99,13782.0,55.3871,55.4112,55.355,55.3791,13782.0
2015-07-30 10:50:00,68.99,69.01,68.94,69.0,6313.0,55.3791,55.3951,55.3389,55.3871,6313.0
2015-07-30 10:55:00,68.99,69.01,68.92,68.94,16699.0,55.3791,55.3951,55.3229,55.3389,16699.0
2015-07-30 11:00:00,68.93,68.94,68.88,68.91,13901.0,55.3309,55.3389,55.2908,55.3148,13901.0
2015-07-30 11:05:00,68.91,68.94,68.89,68.94,12866.0,55.3148,55.3389,55.2988,55.3389,12866.0
2015-07-30 11:10:00,68.94,68.99,68.94,68.97,12352.0,55.3389,55.3791,55.3389,55.363,12352.0
2015-07-30 11:15:00,68.98,69.02,68.98,69.0,21663.0,55.371,55.4031,55.371,55.3871,21663.0
2015-07-30 11:20:00,68.99,69.04,68.99,69.03,25510.0,55.3791,55.4192,55.3791,55.4112,25510.0
2015-07-30 11:25:00,69.03,69.09,69.01,69.06,24068.0,55.4112,55.4593,55.3951,55.4352,24068.0
2015-07-30 11:30:00,69.06,69.08,69.04,69.06,18950.0,55.4352,55.4513,55.4192,55.4352,18950.0
2015-07-30 11:35:00,69.07,69.08,69.0,69.01,21407.0,55.4433,55.4513,55.3871,55.3951,21407.0
2015-07-30 11:40:00,69.0,69.03,69.0,69.02,20124.0,55.3871,55.4112,55.3871,55.4031,20124.0
2015-07-30 11:45:00,69.03,69.09,69.02,69.03,12093.0,55.4112,55.4593,55.4031,55.4112,12093.0
2015-07-30 11:50:00,69.03,69.06,69.02,69.03,12208.0,55.4112,55.4352,55.4031,55.4112,12208.0
2015-07-30 11:55:00,69.02,69.06,69.0,69.05,8357.0,55.4031,55.4352,55.3871,55.4272,8357.0
2015-07-30 12:00:00,69.05,69.07,69.05,69.06,5994.0,55.4272,55.4433,55.4272,55.4352,5994.0
2015-07-30 12:05:00,69.06,69.08,69.05,69.07,5548.0,55.4352,55.4513,55.4272,55.4433,5548.0
2015-07-30 12:10:00,69.07,69.09,69.05,69.06,8211.0,55.4433,55.4593,55.4272,55.4352,8211.0
2015-07-30 12:15:00,69.06,69.07,69.04,69.04,5921.0,55.4352,55.4433,55.4192,55.4192,5921.0
2015-07-30 12:20:00,69.03,69.06,69.01,69.06,15644.0,55.4112,55.4352,55.3951,55.4352,15644.0
2015-07-30 12:25:00,69.06,69.09,69.06,69.07,3801.0,55.4352,55.4593,55.4352,55.4433,3801.0
2015-07-30 12:30:00,69.06,69.11,69.06,69.07,19214.0,55.4352,55.4754,55.4352,55.4433,19214.0
2015-07-30 12:35:00,69.08,69.08,69.02,69.03,8400.0,55.4513,55.4513,55.4031,55.4112,8400.0
2015-07-30 12:40:00,69.02,69.05,69.01,69.01,12040.0,55.4031,55.4272,55.3951,55.3951,12040.0
2015-07-30 12:45:00,69.02,69.05,69.0,69.05,6550.0,55.4031,55.4272,55.3871,55.4272,6550.0
2015-07-30 12:50:00,69.05,69.06,69.02,69.03,8173.0,55.4272,55.4352,55.4031,55.4112,8173.0
2015-07-30 12:55:00,69.04,69.09,69.04,69.09,11359.0,55.4192,55.4593,55.4192,55.4593,11359.0
2015-07-30 13:00:00,69.1,69.11,69.04,69.04,16220.0,55.4673,55.4754,55.4192,55.4192,16220.0
2015-07-30 13:05:00,69.04,69.05,69.02,69.03,4403.0,55.4192,55.4272,55.4031,55.4112,4403.0
2015-07-30 13:10:00,69.05,69.08,69.02,69.07,14250.0,55.4272,55.4513,55.4031,55.4433,14250.0
2015-07-30 13:15:00,69.09,69.11,69.09,69.09,4780.0,55.4593,55.4754,55.4593,55.4593,4780.0
2015-07-30 13:20:00,69.09,69.09,69.03,69.04,5814.0,55.4593,55.4593,55.4112,55.4192,5814.0
2015-07-30 13:25:00,69.04,69.06,69.02,69.06,5023.0,55.4192,55.4352,55.4031,55.4352,5023.0
2015-07-30 13:30:00,69.07,69.1,69.04,69.07,11849.0,55.4433,55.4673,55.4192,55.4433,11849.0
2015-07-30 13:35:00,69.07,69.12,69.07,69.09,8241.0,55.4433,55.4834,55.4433,55.4593,8241.0
2015-07-30 13:40:00,69.08,69.12,69.06,69.11,7657.0,55.4513,55.4834,55.4352,55.4754,7657.0
2015-07-30 13:45:00,69.11,69.14,69.09,69.1,10190.0,55.4754,55.4995,55.4593,55.4673,10190.0
2015-07-30 13:50:00,69.09,69.12,69.08,69.09,17782.0,55.4593,55.4834,55.4513,55.4593,17782.0
2015-07-30 13:55:00,69.1,69.12,69.08,69.11,13545.0,55.4673,55.4834,55.4513,55.4754,13545.0
2015-07-30 14:00:00,69.1,69.12,69.09,69.1,9181.0,55.4673,55.4834,55.4593,55.4673,9181.0
2015-07-30 14:05:00,69.09,69.11,69.08,69.1,8738.0,55.4593,55.4754,55.4513,55.4673,8738.0
2015-07-30 14:10:00,69.1,69.17,69.1,69.16,19128.0,55.4673,55.5235,55.4673,55.5155,19128.0
2015-07-30 14:15:00,69.16,69.17,69.13,69.15,8273.0,55.5155,55.5235,55.4914,55.5075,8273.0
2015-07-30 14:20:00,69.15,69.19,69.14,69.16,8993.0,55.5075,55.5396,55.4995,55.5155,8993.0
2015-07-30 14:25:00,69.16,69.18,69.14,69.16,10331.0,55.5155,55.5316,55.4995,55.5155,10331.0
2015-07-30 14:30:00,69.16,69.19,69.15,69.16,21227.0,55.5155,55.5396,55.5075,55.5155,21227.0
2015-07-30 14:35:00,69.15,69.17,69.15,69.16,9872.0,55.5075,55.5235,55.5075,55.5155,9872.0
2015-07-30 14:40:00,69.17,69.18,69.16,69.17,10534.0,55.5235,55.5316,55.5155,55.5235,10534.0
2015-07-30 14:45:00,69.17,69.23,69.16,69.23,23372.0,55.5235,55.5717,55.5155,55.5717,23372.0
2015-07-30 14:50:00,69.22,69.26,69.22,69.26,6000.0,55.5637,55.5958,55.5637,55.5958,6000.0
2015-07-30 14:55:00,69.26,69.29,69.26,69.28,15150.0,55.5958,55.6199,55.5958,55.6118,15150.0
2015-07-30 15:00:00,69.28,69.28,69.24,69.24,17782.0,55.6118,55.6118,55.5797,55.5797,17782.0
2015-07-30 15:05:00,69.24,69.26,69.22,69.22,18930.0,55.5797,55.5958,55.5637,55.5637,18930.0
2015-07-30 15:10:00,69.23,69.23,69.16,69.19,38751.0,55.5717,55.5717,55.5155,55.5396,38751.0
2015-07-30 15:15:00,69.19,69.23,69.17,69.22,17185.0,55.5396,55.5717,55.5235,55.5637,17185.0
2015-07-30 15:20:00,69.23,69.23,69.19,69.2,17740.0,55.5717,55.5717,55.5396,55.5476,17740.0
2015-07-30 15:25:00,69.2,69.25,69.2,69.22,22040.0,55.5476,55.5878,55.5476,55.5637,22040.0
2015-07-30 15:30:00,69.23,69.24,69.21,69.22,19188.0,55.5717,55.5797,55.5556,55.5637,19188.0
2015-07-30 15:35:00,69.21,69.22,69.19,69.21,25255.0,55.5556,55.5637,55.5396,55.5556,25255.0
2015-07-30 15:40:00,69.21,69.21,69.17,69.18,32829.0,55.5556,55.5556,55.5235,55.5316,32829.0
2015-07-30 15:45:00,69.18,69.21,69.16,69.2,15026.0,55.5316,55.5556,55.5155,55.5476,15026.0
2015-07-30 15:50:00,69.2,69.21,69.17,69.19,39637.0,55.5476,55.5556,55.5235,55.5396,39637.0
2015-07-30 15:55:00,69.19,69.2,69.17,69.17,87178.0,55.5396,55.5476,55.5235,55.5235,87178.0
2015-07-31 09:30:00,69.31,69.46,69.27,69.4,36966.0,55.6359,55.7563,55.6038,55.7082,36966.0
2015-07-31 09:35:00,69.41,69.46,69.32,69.35,12476.0,55.7162,55.7563,55.6439,55.668,12476.0
2015-07-31 09:40:00,69.34,69.36,69.26,69.26,16792.0,55.66,55.6761,55.5958,55.5958,16792.0
2015-07-31 09:45:00,69.25,69.3,69.18,69.19,9430.0,55.5878,55.6279,55.5316,55.5396,9430.0
2015-07-31 09:50:00,69.18,69.25,69.18,69.23,13353.0,55.5316,55.5878,55.5316,55.5717,13353.0
2015-07-31 09:55:00,69.22,69.33,69.22,69.27,20904.0,55.5637,55.652,55.5637,55.6038,20904.0
2015-07-31 10:00:00,69.29,69.32,69.28,69.28,17247.0,55.6199,55.6439,55.6118,55.6118,17247.0
2015-07-31 10:05:00,69.29,69.34,69.28,69.32,19566.0,55.6199,55.66,55.6118,55.6439,19566.0
2015-07-31 10:10:00,69.31,69.35,69.28,69.32,18886.0,55.6359,55.668,55.6118,55.6439,18886.0
2015-07-31 10:15:00,69.31,69.34,69.3,69.3,10139.0,55.6359,55.66,55.6279,55.6279,10139.0
2015-07-31 10:20:00,69.31,69.34,69.3,69.32,12443.0,55.6359,55.66,55.6279,55.6439,12443.0
2015-07-31 10:25:00,69.33,69.35,69.31,69.33,12699.0,55.652,55.668,55.6359,55.652,12699.0
2015-07-31 10:30:00,69.34,69.38,69.32,69.36,21887.0,55.66,55.6921,55.6439,55.6761,21887.0
2015-07-31 10:35:00,69.37,69.43,69.37,69.39,15614.0,55.6841,55.7322,55.6841,55.7001,15614.0
2015-07-31 10:40:00,69.39,69.43,69.37,69.41,10504.0,55.7001,55.7322,55.6841,55.7162,10504.0
2015-07-31 10:45:00,69.42,69.44,69.4,69.41,10857.0,55.7242,55.7403,55.7082,55.7162,10857.0
2015-07-31 10:50:00,69.41,69.45,69.4,69.43,11582.0,55.7162,55.7483,55.7082,55.7322,11582.0
2015-07-31 10:55:00,69.44,69.48,69.43,69.46,19922.0,55.7403,55.7724,55.7322,55.7563,19922.0
2015-07-31 11:00:00,69.46,69.48,69.46,69.47,9328.0,55.7563,55.7724,55.7563,55.7644,9328.0
2015-07-31 11:05:00,69.47,69.47,69.41,69.42,11129.0,55.7644,55.7644,55.7162,55.7242,11129.0
2015-07-31 11:10:00,69.42,69.43,69.4,69.42,6589.0,55.7242,55.7322,55.7082,55.7242,6589.0
2015-07-31 11:15:00,69.42,69.43,69.41,69.43,7816.0,55.7242,55.7322,55.7162,55.7322,7816.0
2015-07-31 11:20:00,69.43,69.44,69.41,69.41,4994.0,55.7322,55.7403,55.7162,55.7162,4994.0
2015-07-31 11:25:00,69.42,69.45,69.42,69.43,9652.0,55.7242,55.7483,55.7242,55.7322,9652.0
2015-07-31 11:30:00,69.42,69.44,69.39,69.39,15957.0,55.7242,55.7403,55.7001,55.7001,15957.0
2015-07-31 11:35:00,69.4,69.42,69.39,69.4,9870.0,55.7082,55.7242,55.7001,55.7082,9870.0
2015-07-31 11:40:00,69.4,69.4,69.38,69.39,12583.0,55.7082,55.7082,55.6921,55.7001,12583.0
2015-07-31 11:45:00,69.39,69.4,69.37,69.37,12660.0,55.7001,55.7082,55.6841,55.6841,12660.0
2015-07-31 11:50:00,69.38,69.38,69.33,69.33,11098.0,55.6921,55.6921,55.652,55.652,11098.0
2015-07-31 11:55:00,69.33,69.34,69.3,69.3,12744.0,55.652,55.66,55.6279,55.6279,12744.0
2015-07-31 12:00:00,69.31,69.33,69.3,69.33,9800.0,55.6359,55.652,55.6279,55.652,9800.0
2015-07-31 12:05:00,69.33,69.33,69.31,69.31,4707.0,55.652,55.652,55.6359,55.6359,4707.0
2015-07-31 12:10:00,69.31,69.31,69.3,69.3,6100.0,55.6359,55.6359,55.6279,55.6279,6100.0
2015-07-31 12:15:00,69.3,69.31,69.29,69.29,25071.0,55.6279,55.6359,55.6199,55.6199,25071.0
2015-07-31 12:20:00,69.3,69.32,69.3,69.31,9339.0,55.6279,55.6439,55.6279,55.6359,9339.0
2015-07-31 12:25:00,69.31,69.32,69.31,69.32,6550.0,55.6359,55.6439,55.6359,55.6439,6550.0
2015-07-31 12:30:00,69.32,69.32,69.3,69.32,9681.0,55.6439,55.6439,55.6279,55.6439,9681.0
2015-07-31 12:35:00,69.32,69.33,69.29,69.31,10770.0,55.6439,55.652,55.6199,55.6359,10770.0
2015-07-31 12:40:00,69.32,69.34,69.31,69.33,8403.0,55.6439,55.66,55.6359,55.652,8403.0
2015-07-31 12:45:00,69.32,69.35,69.32,69.35,7400.0,55.6439,55.668,55.6439,55.668,7400.0
2015-07-31 12:50:00,69.34,69.36,69.34,69.35,13051.0,55.66,55.6761,55.66,55.668,13051.0
2015-07-31 12:55:00,69.34,69.35,69.32,69.32,9959.0,55.66,55.668,55.6439,55.6439,9959.0
2015-07-31 13:00:00,69.33,69.36,69.32,69.34,16084.0,55.652,55.6761,55.6439,55.66,16084.0
2015-07-31 13:05:00,69.34,69.35,69.32,69.34,10267.0,55.66,55.668,55.6439,55.66,10267.0
2015-07-31 13:10:00,69.34,69.35,69.32,69.33,6287.0,55.66,55.668,55.6439,55.652,6287.0
2015-07-31 13:15:00,69.32,69.35,69.31,69.33,8933.0,55.6439,55.668,55.6359,55.652,8933.0
2015-07-31 13:20:00,69.34,69.36,69.33,69.35,10640.0,55.66,55.6761,55.652,55.668,10640.0
2015-07-31 13:25:00,69.34,69.35,69.32,69.33,8873.0,55.66,55.668,55.6439,55.652,8873.0
2015-07-31 13:30:00,69.33,69.35,69.3,69.31,8537.0,55.652,55.668,55.6279,55.6359,8537.0
2015-07-31 13:35:00,69.31,69.32,69.29,69.3,19197.0,55.6359,55.6439,55.6199,55.6279,19197.0
2015-07-31 13:40:00,69.3,69.31,69.29,69.31,8098.0,55.6279,55.6359,55.6199,55.6359,8098.0
2015-07-31 13:45:00,69.31,69.31,69.27,69.27,7304.0,55.6359,55.6359,55.6038,55.6038,7304.0
2015-07-31 13:50:00,69.28,69.28,69.26,69.26,5856.0,55.6118,55.6118,55.5958,55.5958,5856.0
2015-07-31 13:55:00,69.26,69.26,69.24,69.25,14024.0,55.5958,55.5958,55.5797,55.5878,14024.0
2015-07-31 14:00:00,69.25,69.27,69.24,69.26,15020.0,55.5878,55.6038,55.5797,55.5958,15020.0
2015-07-31 14:05:00,69.27,69.27,69.24,69.26,10751.0,55.6038,55.6038,55.5797,55.5958,10751.0
2015-07-31 14:10:00,69.25,69.25,69.21,69.22,11538.0,55.5878,55.5878,55.5556,55.5637,11538.0
2015-07-31 14:15:00,69.22,69.22,69.18,69.18,7740.0,55.5637,55.5637,55.5316,55.5316,7740.0
2015-07-31 14:20:00,69.18,69.2,69.14,69.15,20758.0,55.5316,55.5476,55.4995,55.5075,20758.0
2015-07-31 14:25:00,69.16,69.19,69.14,69.19,26254.0,55.5155,55.5396,55.4995,55.5396,26254.0
2015-07-31 14:30:00,69.19,69.22,69.18,69.22,14823.0,55.5396,55.5637,55.5316,55.5637,14823.0
2015-07-31 14:35:00,69.21,69.24,69.2,69.23,24446.0,55.5556,55.5797,55.5476,55.5717,24446.0
2015-07-31 14:40:00,69.23,69.24,69.2,69.22,18659.0,55.5717,55.5797,55.5476,55.5637,18659.0
2015-07-31 14:45:00,69.22,69.22,69.13,69.17,20169.0,55.5637,55.5637,55.4914,55.5235,20169.0
2015-07-31 14:50:00,69.16,69.2,69.16,69.2,13586.0,55.5155,55.5476,55.5155,55.5476,13586.0
2015-07-31 14:55:00,69.19,69.2,69.17,69.19,13350.0,55.5396,55.5476,55.5235,55.5396,13350.0
2015-07-31 15:00:00,69.19,69.2,69.16,69.17,15446.0,55.5396,55.5476,55.5155,55.5235,15446.0
2015-07-31 15:05:00,69.17,69.17,69.1,69.1,14208.0,55.5235,55.5235,55.4673,55.4673,14208.0
2015-07-31 15:10:00,69.09,69.12,69.08,69.09,15362.0,55.4593,55.4834,55.4513,55.4593,15362.0
2015-07-31 15:15:00,69.09,69.09,69.07,69.08,10560.0,55.4593,55.4593,55.4433,55.4513,10560.0
2015-07-31 15:20:00,69.09,69.09,69.06,69.07,16251.0,55.4593,55.4593,55.4352,55.4433,16251.0
2015-07-31 15:25:00,69.07,69.07,69.0,69.01,16250.0,55.4433,55.4433,55.3871,55.3951,16250.0
2015-07-31 15:30:00,69.01,69.03,69.01,69.01,18390.0,55.3951,55.4112,55.3951,55.3951,18390.0
2015-07-31 15:35:00,69.02,69.02,68.97,68.97,21201.0,55.4031,55.4031,55.363,55.363,21201.0
2015-07-31 15:40:00,68.97,68.99,68.94,68.95,37452.0,55.363,55.3791,55.3389,55.3469,37452.0
2015-07-31 15:45:00,68.94,68.94,68.86,68.86,47593.0,55.3389,55.3389,55.2747,55.2747,47593.0
2015-07-31 15:50:00,68.86,68.92,68.86,68.91,39681.0,55.2747,55.3229,55.2747,55.3148,39681.0
2015-07-31 15:55:00,68.91,68.97,68.89,68.96,107792.0,55.3148,55.363,55.2988,55.355,107792.0
2015-08-03 09:30:00,69.12,69.29,69.11,69.2,25100.0,55.4834,55.6199,55.4754,55.5476,25100.0
2015-08-03 09:35:00,69.21,69.22,69.02,69.03,32481.0,55.5556,55.5637,55.4031,55.4112,32481.0
2015-08-03 09:40:00,69.02,69.12,68.93,68.95,32157.0,55.4031,55.4834,55.3309,55.3469,32157.0
2015-08-03 09:45:00,68.96,68.97,68.8,68.86,26280.0,55.355,55.363,55.2265,55.2747,26280.0
2015-08-03 09:50:00,68.87,68.87,68.8,68.82,11528.0,55.2827,55.2827,55.2265,55.2426,11528.0
2015-08-03 09:55:00,68.83,68.94,68.83,68.94,9340.0,55.2506,55.3389,55.2506,55.3389,9340.0
2015-08-03 10:00:00,68.93,68.97,68.9,68.97,10803.0,55.3309,55.363,55.3068,55.363,10803.0
2015-08-03 10:05:00,68.97,69.03,68.96,68.96,14879.0,55.363,55.4112,55.355,55.355,14879.0
2015-08-03 10:10:00,68.98,69.01,68.92,68.95,22122.0,55.371,55.3951,55.3229,55.3469,22122.0
2015-08-03 10:15:00,68.94,68.95,68.82,68.84,27453.0,55.3389,55.3469,55.2426,55.2586,27453.0
2015-08-03 10:20:00,68.84,68.89,68.78,68.8,15703.0,55.2586,55.2988,55.2105,55.2265,15703.0
2015-08-03 10:25:00,68.78,68.84,68.73,68.83,10795.0,55.2105,55.2586,55.1703,55.2506,10795.0
2015-08-03 10:30:00,68.82,68.85,68.81,68.85,20664.0,55.2426,55.2667,55.2346,55.2667,20664.0
2015-08-03 10:35:00,68.84,68.91,68.82,68.91,15873.0,55.2586,55.3148,55.2426,55.3148,15873.0
2015-08-03 10:40:00,68.91,68.95,68.9,68.94,15784.0,55.3148,55.3469,55.3068,55.3389,15784.0
2015-08-03 10:45:00,68.93,68.97,68.92,68.96,20661.0,55.3309,55.363,55.3229,55.355,20661.0
2015-08-03 10:50:00,68.97,68.98,68.91,68.94,18652.0,55.363,55.371,55.3148,55.3389,18652.0
2015-08-03 10:55:00,68.94,69.02,68.93,69.01,22458.0,55.3389,55.4031,55.3309,55.3951,22458.0
2015-08-03 11:00:00,69.01,69.09,69.01,69.06,29981.0,55.3951,55.4593,55.3951,55.4352,29981.0
2015-08-03 11:05:00,69.05,69.05,68.97,68.98,37801.0,55.4272,55.4272,55.363,55.371,37801.0
2015-08-03 11:10:00,68.98,69.03,68.97,69.02,31125.0,55.371,55.4112,55.363,55.4031,31125.0
2015-08-03 11:15:00,69.01,69.02,68.98,68.99,8063.0,55.3951,55.4031,55.371,55.3791,8063.0
2015-08-03 11:20:00,69.0,69.1,68.99,69.1,25955.0,55.3871,55.4673,55.3791,55.4673,25955.0
2015-08-03 11:25:00,69.12,69.17,69.11,69.16,13234.0,55.4834,55.5235,55.4754,55.5155,13234.0
2015-08-03 11:30:00,69.16,69.21,69.14,69.2,25949.0,55.5155,55.5556,55.4995,55.5476,25949.0
2015-08-03 11:35:00,69.19,69.2,69.12,69.16,32831.0,55.5396,55.5476,55.4834,55.5155,32831.0
2015-08-03 11:40:00,69.16,69.21,69.11,69.11,43291.0,55.5155,55.5556,55.4754,55.4754,43291.0
2015-08-03 11:45:00,69.12,69.16,69.11,69.11,19917.0,55.4834,55.5155,55.4754,55.4754,19917.0
2015-08-03 11:50:00,69.1,69.12,69.02,69.03,24646.0,55.4673,55.4834,55.4031,55.4112,24646.0
2015-08-03 11:55:00,69.02,69.08,69.02,69.07,8915.0,55.4031,55.4513,55.4031,55.4433,8915.0
2015-08-03 12:00:00,69.08,69.09,69.03,69.05,21584.0,55.4513,55.4593,55.4112,55.4272,21584.0
2015-08-03 12:05:00,69.05,69.1,69.04,69.1,14169.0,55.4272,55.4673,55.4192,55.4673,14169.0
2015-08-03 12:10:00,69.09,69.14,69.09,69.14,9340.0,55.4593,55.4995,55.4593,55.4995,9340.0
2015-08-03 12:15:00,69.13,69.13,69.06,69.09,17441.0,55.4914,55.4914,55.4352,55.4593,17441.0
2015-08-03 12:20:00,69.09,69.1,69.04,69.05,11103.0,55.4593,55.4673,55.4192,55.4272,11103.0
2015-08-03 12:25:00,69.05,69.05,69.0,69.0,18125.0,55.4272,55.4272,55.3871,55.3871,18125.0
2015-08-03 12:30:00,69.01,69.01,68.93,68.95,15741.0,55.3951,55.3951,55.3309,55.3469,15741.0
2015-08-03 12:35:00,68.95,68.95,68.9,68.91,13529.0,55.3469,55.3469,55.3068,55.3148,13529.0
2015-08-03 12:40:00,68.91,68.95,68.89,68.93,17781.0,55.3148,55.3469,55.2988,55.3309,17781.0
2015-08-03 12:45:00,68.93,68.94,68.87,68.87,19606.0,55.3309,55.3389,55.2827,55.2827,19606.0
2015-08-03 12:50:00,68.87,68.87,68.81,68.81,10895.0,55.2827,55.2827,55.2346,55.2346,10895.0
2015-08-03 12:55:00,68.81,68.81,68.77,68.78,13943.0,55.2346,55.2346,55.2025,55.2105,13943.0
2015-08-03 13:00:00,68.78,68.84,68.75,68.83,11972.0,55.2105,55.2586,55.1864,55.2506,11972.0
2015-08-03 13:05:00,68.83,68.84,68.8,68.82,20803.0,55.2506,55.2586,55.2265,55.2426,20803.0
2015-08-03 13:10:00,68.83,68.84,68.79,68.83,14306.0,55.2506,55.2586,55.2185,55.2506,14306.0
2015-08-03 13:15:00,68.82,68.83,68.8,68.8,7157.0,55.2426,55.2506,55.2265,55.2265,7157.0
2015-08-03 13:20:00,68.81,68.83,68.8,68.81,15147.0,55.2346,55.2506,55.2265,55.2346,15147.0
2015-08-03 13:25:00,68.82,68.85,68.81,68.84,9602.0,55.2426,55.2667,55.2346,55.2586,9602.0
2015-08-03 13:30:00,68.84,68.88,68.82,68.86,18045.0,55.2586,55.2908,55.2426,55.2747,18045.0
2015-08-03 13:35:00,68.86,68.95,68.86,68.95,32500.0,55.2747,55.3469,55.2747,55.3469,32500.0
2015-08-03 13:40:00,68.95,69.03,68.94,69.0,40250.0,55.3469,55.4112,55.3389,55.3871,40250.0
2015-08-03 13:45:00,69.0,69.03,68.97,69.03,13815.0,55.3871,55.4112,55.363,55.4112,13815.0
2015-08-03 13:50:00,69.03,69.03,68.98,69.0,16983.0,55.4112,55.4112,55.371,55.3871,16983.0
2015-08-03 13:55:00,69.0,69.01,68.96,68.96,14622.0,55.3871,55.3951,55.355,55.355,14622.0
2015-08-03 14:00:00,68.95,68.98,68.93,68.98,14582.0,55.3469,55.371,55.3309,55.371,14582.0
2015-08-03 14:05:00,68.96,69.01,68.94,69.01,20287.0,55.355,55.3951,55.3389,55.3951,20287.0
2015-08-03 14:10:00,69.01,69.03,69.0,69.01,9966.0,55.3951,55.4112,55.3871,55.3951,9966.0
2015-08-03 14:15:00,69.01,69.03,69.0,69.03,17700.0,55.3951,55.4112,55.3871,55.4112,17700.0
2015-08-03 14:20:00,69.02,69.04,69.01,69.03,12187.0,55.4031,55.4192,55.3951,55.4112,12187.0
2015-08-03 14:25:00,69.03,69.06,69.02,69.05,21130.0,55.4112,55.4352,55.4031,55.4272,21130.0
2015-08-03 14:30:00,69.05,69.06,69.04,69.06,14090.0,55.4272,55.4352,55.4192,55.4352,14090.0
2015-08-03 14:35:00,69.05,69.09,69.03,69.09,20972.0,55.4272,55.4593,55.4112,55.4593,20972.0
2015-08-03 14:40:00,69.09,69.09,69.06,69.07,17350.0,55.4593,55.4593,55.4352,55.4433,17350.0
2015-08-03 14:45:00,69.07,69.08,69.01,69.02,23471.0,55.4433,55.4513,55.3951,55.4031,23471.0
2015-08-03 14:50:00,69.03,69.03,68.99,69.01,27655.0,55.4112,55.4112,55.3791,55.3951,27655.0
2015-08-03 14:55:00,69.01,69.05,68.99,69.05,28729.0,55.3951,55.4272,55.3791,55.4272,28729.0
2015-08-03 15:00:00,69.05,69.11,69.05,69.11,19343.0,55.4272,55.4754,55.4272,55.4754,19343.0
2015-08-03 15:05:00,69.12,69.17,69.11,69.16,43523.0,55.4834,55.5235,55.4754,55.5155,43523.0
2015-08-03 15:10:00,69.16,69.16,69.12,69.15,22529.0,55.5155,55.5155,55.4834,55.5075,22529.0
2015-08-03 15:15:00,69.15,69.22,69.14,69.22,40420.0,55.5075,55.5637,55.4995,55.5637,40420.0
2015-08-03 15:20:00,69.22,69.25,69.18,69.2,33417.0,55.5637,55.5878,55.5316,55.5476,33417.0
2015-08-03 15:25:00,69.21,69.24,69.17,69.23,31270.0,55.5556,55.5797,55.5235,55.5717,31270.0
2015-08-03 15:30:00,69.23,69.24,69.11,69.16,33319.0,55.5717,55.5797,55.4754,55.5155,33319.0
2015-08-03 15:35:00,69.16,69.3,69.15,69.29,44239.0,55.5155,55.6279,55.5075,55.6199,44239.0
2015-08-03 15:40:00,69.3,69.4,69.28,69.39,53072.0,55.6279,55.7082,55.6118,55.7001,53072.0
2015-08-03 15:45:00,69.38,69.39,69.29,69.29,42659.0,55.6921,55.7001,55.6199,55.6199,42659.0
2015-08-03 15:50:00,69.29,69.3,69.21,69.24,82837.0,55.6199,55.6279,55.5556,55.5797,82837.0
2015-08-03 15:55:00,69.23,69.37,69.23,69.34,124263.0,55.5717,55.6841,55.5717,55.66,124263.0
2015-08-04 09:30:00,64.06,64.67,63.76,63.91,358004.0,51.4217,51.9113,51.1809,51.3013,358004.0
2015-08-04 09:35:00,63.92,63.96,63.01,63.48,408499.0,51.3093,51.3414,50.5788,50.9561,408499.0
2015-08-04 09:40:00,63.46,63.46,62.47,62.48,350652.0,50.9401,50.9401,50.1454,50.1534,350652.0
2015-08-04 09:45:00,62.48,62.92,62.42,62.75,374491.0,50.1534,50.5066,50.1052,50.3701,374491.0
2015-08-04 09:50:00,62.75,62.97,62.63,62.87,269568.0,50.3701,50.5467,50.2738,50.4665,269568.0
2015-08-04 09:55:00,62.87,62.94,62.54,62.57,285378.0,50.4665,50.5226,50.2016,50.2256,285378.0
2015-08-04 10:00:00,62.56,62.59,62.29,62.35,243965.0,50.2176,50.2417,50.0009,50.049,243965.0
2015-08-04 10:05:00,62.35,62.38,62.19,62.36,247005.0,50.049,50.0731,49.9206,50.0571,247005.0
2015-08-04 10:10:00,62.36,62.38,61.52,61.97,397560.0,50.0571,50.0731,49.3828,49.744,397560.0
2015-08-04 10:15:00,61.96,62.29,61.96,62.23,264904.0,49.736,50.0009,49.736,49.9527,264904.0
2015-08-04 10:20:00,62.25,62.36,62.12,62.14,167912.0,49.9688,50.0571,49.8644,49.8805,167912.0
2015-08-04 10:25:00,62.15,62.29,62.04,62.16,228453.0,49.8885,50.0009,49.8002,49.8965,228453.0
2015-08-04 10:30:00,62.15,62.43,62.15,62.19,222259.0,49.8885,50.1133,49.8885,49.9206,222259.0
2015-08-04 10:35:00,62.19,62.21,61.7,61.83,158654.0,49.9206,49.9367,49.5273,49.6316,158654.0
2015-08-04 10:40:00,61.83,61.92,61.7,61.76,193474.0,49.6316,49.7039,49.5273,49.5754,193474.0
2015-08-04 10:45:00,61.77,61.77,61.45,61.59,205049.0,49.5835,49.5835,49.3266,49.439,205049.0
2015-08-04 10:50:00,61.59,61.65,61.45,61.45,126113.0,49.439,49.4872,49.3266,49.3266,126113.0
2015-08-04 10:55:00,61.46,61.63,61.28,61.54,133060.0,49.3346,49.4711,49.1901,49.3989,133060.0
2015-08-04 11:00:00,61.54,61.57,61.31,61.31,103785.0,49.3989,49.4229,49.2142,49.2142,103785.0
2015-08-04 11:05:00,61.31,61.34,61.0,61.09,317800.0,49.2142,49.2383,48.9654,49.0376,317800.0
2015-08-04 11:10:00,61.06,61.18,61.04,61.09,206745.0,49.0136,49.1099,48.9975,49.0376,206745.0
2015-08-04 11:15:00,61.09,61.35,61.07,61.2,115823.0,49.0376,49.2463,49.0216,49.1259,115823.0
2015-08-04 11:20:00,61.19,61.19,61.1,61.11,127390.0,49.1179,49.1179,49.0457,49.0537,127390.0
2015-08-04 11:25:00,61.1,61.35,61.1,61.35,190579.0,49.0457,49.2463,49.0457,49.2463,190579.0
2015-08-04 11:30:00,61.34,61.48,61.2,61.3,212075.0,49.2383,49.3507,49.1259,49.2062,212075.0
2015-08-04 11:35:00,61.3,61.3,61.15,61.29,146301.0,49.2062,49.2062,49.0858,49.1982,146301.0
2015-08-04 11:40:00,61.29,61.51,61.27,61.35,147562.0,49.1982,49.3748,49.1821,49.2463,147562.0
2015-08-04 11:45:00,61.35,61.35,61.28,61.31,71098.0,49.2463,49.2463,49.1901,49.2142,71098.0
2015-08-04 11:50:00,61.31,61.36,61.18,61.35,93445.0,49.2142,49.2544,49.1099,49.2463,93445.0
2015-08-04 11:55:00,61.35,61.62,61.34,61.61,95964.0,49.2463,49.4631,49.2383,49.455,95964.0
2015-08-04 12:00:00,61.6,61.75,61.59,61.73,147126.0,49.447,49.5674,49.439,49.5514,147126.0
2015-08-04 12:05:00,61.74,61.86,61.73,61.85,149259.0,49.5594,49.6557,49.5514,49.6477,149259.0
2015-08-04 12:10:00,61.86,62.12,61.85,61.99,178348.0,49.6557,49.8644,49.6477,49.7601,178348.0
2015-08-04 12:15:00,61.98,62.05,61.96,62.0,132767.0,49.752,49.8082,49.736,49.7681,132767.0
2015-08-04 12:20:00,62.0,62.0,61.81,61.93,103238.0,49.7681,49.7681,49.6156,49.7119,103238.0
2015-08-04 12:25:00,61.93,62.06,61.91,61.99,78761.0,49.7119,49.8163,49.6959,49.7601,78761.0
2015-08-04 12:30:00,61.98,62.14,61.98,62.11,100842.0,49.752,49.8805,49.752,49.8564,100842.0
2015-08-04 12:35:00,62.11,62.25,62.1,62.22,158794.0,49.8564,49.9688,49.8484,49.9447,158794.0
2015-08-04 12:40:00,62.22,62.22,62.06,62.14,162433.0,49.9447,49.9447,49.8163,49.8805,162433.0
2015-08-04 12:45:00,62.14,62.16,62.1,62.13,79719.0,49.8805,49.8965,49.8484,49.8725,79719.0
2015-08-04 12:50:00,62.13,62.15,61.92,61.95,68511.0,49.8725,49.8885,49.7039,49.728,68511.0
2015-08-04 12:55:00,61.96,62.05,61.95,62.0,53883.0,49.736,49.8082,49.728,49.7681,53883.0
2015-08-04 13:00:00,62.01,62.09,62.0,62.09,74071.0,49.7761,49.8403,49.7681,49.8403,74071.0
2015-08-04 13:05:00,62.09,62.09,62.01,62.02,87575.0,49.8403,49.8403,49.7761,49.7842,87575.0
2015-08-04 13:10:00,62.01,62.36,62.01,62.35,129946.0,49.7761,50.0571,49.7761,50.049,129946.0
2015-08-04 13:15:00,62.36,62.54,62.22,62.22,104208.0,50.0571,50.2016,49.9447,49.9447,104208.0
2015-08-04 13:20:00,62.23,62.24,62.06,62.09,76581.0,49.9527,49.9607,49.8163,49.8403,76581.0
2015-08-04 13:25:00,62.09,62.18,62.08,62.12,50201.0,49.8403,49.9126,49.8323,49.8644,50201.0
2015-08-04 13:30:00,62.12,62.15,62.09,62.12,62925.0,49.8644,49.8885,49.8403,49.8644,62925.0
2015-08-04 13:35:00,62.13,62.2,62.13,62.17,69801.0,49.8725,49.9286,49.8725,49.9046,69801.0
2015-08-04 13:40:00,62.17,62.3,62.13,62.13,85504.0,49.9046,50.0089,49.8725,49.8725,85504.0
2015-08-04 13:45:00,62.13,62.16,62.09,62.13,74131.0,49.8725,49.8965,49.8403,49.8725,74131.0
2015-08-04 13:50:00,62.13,62.14,62.05,62.08,108231.0,49.8725,49.8805,49.8082,49.8323,108231.0
2015-08-04 13:55:00,62.08,62.12,62.05,62.06,76426.0,49.8323,49.8644,49.8082,49.8163,76426.0
2015-08-04 14:00:00,62.05,62.12,62.03,62.09,88904.0,49.8082,49.8644,49.7922,49.8403,88904.0
2015-08-04 14:05:00,62.08,62.11,62.03,62.05,72079.0,49.8323,49.8564,49.7922,49.8082,72079.0
2015-08-04 14:10:00,62.04,62.17,62.01,62.1,89405.0,49.8002,49.9046,49.7761,49.8484,89405.0
2015-08-04 14:15:00,62.1,62.11,62.03,62.05,56405.0,49.8484,49.8564,49.7922,49.8082,56405.0
2015-08-04 14:20:00,62.06,62.09,62.03,62.08,71391.0,49.8163,49.8403,49.7922,49.8323,71391.0
2015-08-04 14:25:00,62.05,62.2,62.04,62.17,91025.0,49.8082,49.9286,49.8002,49.9046,91025.0
2015-08-04 14:30:00,62.16,62.17,62.02,62.05,87516.0,49.8965,49.9046,49.7842,49.8082,87516.0
2015-08-04 14:35:00,62.05,62.15,62.05,62.14,93834.0,49.8082,49.8885,49.8082,49.8805,93834.0
2015-08-04 14:40:00,62.15,62.19,62.14,62.18,76031.0,49.8885,49.9206,49.8805,49.9126,76031.0
2015-08-04 14:45:00,62.18,62.22,62.11,62.21,101383.0,49.9126,49.9447,49.8564,49.9367,101383.0
2015-08-04 14:50:00,62.21,62.33,62.2,62.33,115091.0,49.9367,50.033,49.9286,50.033,115091.0
2015-08-04 14:55:00,62.33,62.47,62.31,62.39,128798.0,50.033,50.1454,50.0169,50.0812,128798.0
2015-08-04 15:00:00,62.4,62.42,62.21,62.23,100559.0,50.0892,50.1052,49.9367,49.9527,100559.0
2015-08-04 15:05:00,62.22,62.57,62.2,62.57,152346.0,49.9447,50.2256,49.9286,50.2256,152346.0
2015-08-04 15:10:00,62.58,62.62,62.37,62.38,109805.0,50.2337,50.2658,50.0651,50.0731,109805.0
2015-08-04 15:15:00,62.37,62.44,62.27,62.35,160058.0,50.0651,50.1213,49.9848,50.049,160058.0
2015-08-04 15:20:00,62.35,62.53,62.34,62.46,158234.0,50.049,50.1935,50.041,50.1373,158234.0
2015-08-04 15:25:00,62.46,62.55,62.41,62.49,137215.0,50.1373,50.2096,50.0972,50.1614,137215.0
2015-08-04 15:30:00,62.48,62.52,62.39,62.45,157986.0,50.1534,50.1855,50.0812,50.1293,157986.0
2015-08-04 15:35:00,62.43,62.48,62.4,62.47,137109.0,50.1133,50.1534,50.0892,50.1454,137109.0
2015-08-04 15:40:00,62.47,62.48,62.38,62.47,193635.0,50.1454,50.1534,50.0731,50.1454,193635.0
2015-08-04 15:45:00,62.46,62.47,62.25,62.26,236154.0,50.1373,50.1454,49.9688,49.9768,236154.0
2015-08-04 15:50:00,62.27,62.34,62.26,62.28,210999.0,49.9848,50.041,49.9768,49.9929,210999.0
2015-08-04 15:55:00,62.28,62.39,62.21,62.35,297219.0,49.9929,50.0812,49.9367,50.049,297219.0
2015-08-05 09:30:00,62.96,63.28,62.89,63.0,302342.0,50.5387,50.7956,50.4825,50.5708,302342.0
2015-08-05 09:35:00,63.01,63.11,62.97,63.0,177103.0,50.5788,50.6591,50.5467,50.5708,177103.0
2015-08-05 09:40:00,63.01,63.14,62.97,63.0,117427.0,50.5788,50.6832,50.5467,50.5708,117427.0
2015-08-05 09:45:00,62.99,63.11,62.97,63.06,73863.0,50.5628,50.6591,50.5467,50.619,73863.0
2015-08-05 09:50:00,63.07,63.08,62.99,63.0,40527.0,50.627,50.635,50.5628,50.5708,40527.0
2015-08-05 09:55:00,63.01,63.02,62.79,62.87,61972.0,50.5788,50.5869,50.4022,50.4665,61972.0
2015-08-05 10:00:00,62.87,62.89,62.8,62.83,142567.0,50.4665,50.4825,50.4103,50.4343,142567.0
2015-08-05 10:05:00,62.83,62.87,62.8,62.83,194212.0,50.4343,50.4665,50.4103,50.4343,194212.0
2015-08-05 10:10:00,62.84,62.85,62.83,62.85,88070.0,50.4424,50.4504,50.4343,50.4504,88070.0
2015-08-05 10:15:00,62.85,62.85,62.8,62.8,188112.0,50.4504,50.4504,50.4103,50.4103,188112.0
2015-08-05 10:20:00,62.81,62.85,62.8,62.85,56040.0,50.4183,50.4504,50.4103,50.4504,56040.0
2015-08-05 10:25:00,62.85,62.96,62.84,62.86,100867.0,50.4504,50.5387,50.4424,50.4584,100867.0
2015-08-05 10:30:00,62.86,62.92,62.72,62.73,129289.0,50.4584,50.5066,50.3461,50.3541,129289.0
2015-08-05 10:35:00,62.74,62.85,62.74,62.85,47547.0,50.3621,50.4504,50.3621,50.4504,47547.0
2015-08-05 10:40:00,62.85,62.85,62.78,62.78,44928.0,50.4504,50.4504,50.3942,50.3942,44928.0
2015-08-05 10:45:00,62.78,62.85,62.78,62.85,57250.0,50.3942,50.4504,50.3942,50.4504,57250.0
2015-08-05 10:50:00,62.85,62.85,62.84,62.85,72694.0,50.4504,50.4504,50.4424,50.4504,72694.0
2015-08-05 10:55:00,62.85,63.0,62.84,62.88,99623.0,50.4504,50.5708,50.4424,50.4745,99623.0
2015-08-05 11:00:00,62.88,62.95,62.88,62.9,79596.0,50.4745,50.5307,50.4745,50.4905,79596.0
2015-08-05 11:05:00,62.9,62.94,62.88,62.94,40370.0,50.4905,50.5226,50.4745,50.5226,40370.0
2015-08-05 11:10:00,62.93,62.99,62.92,62.98,49126.0,50.5146,50.5628,50.5066,50.5548,49126.0
2015-08-05 11:15:00,62.99,62.99,62.9,62.91,59045.0,50.5628,50.5628,50.4905,50.4986,59045.0
2015-08-05 11:20:00,62.9,62.91,62.85,62.89,31146.0,50.4905,50.4986,50.4504,50.4825,31146.0
2015-08-05 11:25:00,62.89,62.9,62.85,62.86,35662.0,50.4825,50.4905,50.4504,50.4584,35662.0
2015-08-05 11:30:00,62.86,62.87,62.85,62.86,40869.0,50.4584,50.4665,50.4504,50.4584,40869.0
2015-08-05 11:35:00,62.85,62.86,62.67,62.67,73734.0,50.4504,50.4584,50.3059,50.3059,73734.0
2015-08-05 11:40:00,62.67,62.68,62.52,62.56,167779.0,50.3059,50.3139,50.1855,50.2176,167779.0
2015-08-05 11:45:00,62.56,62.77,62.56,62.77,98998.0,50.2176,50.3862,50.2176,50.3862,98998.0
2015-08-05 11:50:00,62.77,62.8,62.68,62.75,80055.0,50.3862,50.4103,50.3139,50.3701,80055.0
2015-08-05 11:55:00,62.74,62.76,62.67,62.68,48789.0,50.3621,50.3782,50.3059,50.3139,48789.0
2015-08-05 12:00:00,62.67,62.71,62.67,62.7,35456.0,50.3059,50.338,50.3059,50.33,35456.0
2015-08-05 12:05:00,62.7,62.7,62.59,62.6,37287.0,50.33,50.33,50.2417,50.2497,37287.0
2015-08-05 12:10:00,62.6,62.62,62.57,62.62,51530.0,50.2497,50.2658,50.2256,50.2658,51530.0
2015-08-05 12:15:00,62.62,62.62,62.55,62.56,48074.0,50.2658,50.2658,50.2096,50.2176,48074.0
2015-08-05 12:20:00,62.55,62.56,62.54,62.55,31411.0,50.2096,50.2176,50.2016,50.2096,31411.0
2015-08-05 12:25:00,62.55,62.61,62.54,62.61,49154.0,50.2096,50.2578,50.2016,50.2578,49154.0
2015-08-05 12:30:00,62.6,62.62,62.55,62.55,31820.0,50.2497,50.2658,50.2096,50.2096,31820.0
2015-08-05 12:35:00,62.56,62.57,62.54,62.55,22623.0,50.2176,50.2256,50.2016,50.2096,22623.0
2015-08-05 12:40:00,62.54,62.55,62.5,62.55,42761.0,50.2016,50.2096,50.1695,50.2096,42761.0
2015-08-05 12:45:00,62.55,62.62,62.54,62.62,19539.0,50.2096,50.2658,50.2016,50.2658,19539.0
2015-08-05 12:50:00,62.61,62.7,62.61,62.7,30819.0,50.2578,50.33,50.2578,50.33,30819.0
2015-08-05 12:55:00,62.7,62.76,62.69,62.74,50986.0,50.33,50.3782,50.322,50.3621,50986.0
2015-08-05 13:00:00,62.75,62.75,62.63,62.65,63269.0,50.3701,50.3701,50.2738,50.2899,63269.0
2015-08-05 13:05:00,62.64,62.65,62.62,62.65,6080.0,50.2818,50.2899,50.2658,50.2899,6080.0
2015-08-05 13:10:00,62.65,62.65,62.57,62.59,27185.0,50.2899,50.2899,50.2256,50.2417,27185.0
2015-08-05 13:15:00,62.59,62.59,62.55,62.58,33978.0,50.2417,50.2417,50.2096,50.2337,33978.0
2015-08-05 13:20:00,62.58,62.63,62.57,62.63,30408.0,50.2337,50.2738,50.2256,50.2738,30408.0
2015-08-05 13:25:00,62.63,62.68,62.62,62.68,62390.0,50.2738,50.3139,50.2658,50.3139,62390.0
2015-08-05 13:30:00,62.67,62.71,62.65,62.71,53411.0,50.3059,50.338,50.2899,50.338,53411.0
2015-08-05 13:35:00,62.71,62.76,62.7,62.75,64215.0,50.338,50.3782,50.33,50.3701,64215.0
2015-08-05 13:40:00,62.75,62.79,62.74,62.76,79571.0,50.3701,50.4022,50.3621,50.3782,79571.0
2015-08-05 13:45:00,62.76,62.76,62.67,62.68,48800.0,50.3782,50.3782,50.3059,50.3139,48800.0
2015-08-05 13:50:00,62.68,62.75,62.67,62.71,41426.0,50.3139,50.3701,50.3059,50.338,41426.0
2015-08-05 13:55:00,62.72,62.8,62.72,62.75,85834.0,50.3461,50.4103,50.3461,50.3701,85834.0
2015-08-05 14:00:00,62.75,62.84,62.75,62.84,39089.0,50.3701,50.4424,50.3701,50.4424,39089.0
2015-08-05 14:05:00,62.84,62.85,62.8,62.8,62053.0,50.4424,50.4504,50.4103,50.4103,62053.0
2015-08-05 14:10:00,62.8,62.85,62.79,62.85,40030.0,50.4103,50.4504,50.4022,50.4504,40030.0
2015-08-05 14:15:00,62.85,62.85,62.81,62.81,66829.0,50.4504,50.4504,50.4183,50.4183,66829.0
2015-08-05 14:20:00,62.82,62.82,62.78,62.8,64436.0,50.4263,50.4263,50.3942,50.4103,64436.0
2015-08-05 14:25:00,62.8,62.81,62.79,62.79,45932.0,50.4103,50.4183,50.4022,50.4022,45932.0
2015-08-05 14:30:00,62.79,62.8,62.7,62.74,53134.0,50.4022,50.4103,50.33,50.3621,53134.0
2015-08-05 14:35:00,62.74,62.74,62.7,62.73,46159.0,50.3621,50.3621,50.33,50.3541,46159.0
2015-08-05 14:40:00,62.73,62.74,62.62,62.68,49038.0,50.3541,50.3621,50.2658,50.3139,49038.0
2015-08-05 14:45:00,62.69,62.71,62.67,62.68,31482.0,50.322,50.338,50.3059,50.3139,31482.0
2015-08-05 14:50:00,62.68,62.75,62.63,62.75,73274.0,50.3139,50.3701,50.2738,50.3701,73274.0
2015-08-05 14:55:00,62.75,62.79,62.7,62.73,114481.0,50.3701,50.4022,50.33,50.3541,114481.0
2015-08-05 15:00:00,62.73,62.77,62.72,62.75,55583.0,50.3541,50.3862,50.3461,50.3701,55583.0
2015-08-05 15:05:00,62.75,62.81,62.74,62.79,64260.0,50.3701,50.4183,50.3621,50.4022,64260.0
2015-08-05 15:10:00,62.8,62.81,62.79,62.8,56674.0,50.4103,50.4183,50.4022,50.4103,56674.0
2015-08-05 15:15:00,62.79,62.8,62.7,62.7,96348.0,50.4022,50.4103,50.33,50.33,96348.0
2015-08-05 15:20:00,62.71,62.77,62.7,62.77,87510.0,50.338,50.3862,50.33,50.3862,87510.0
2015-08-05 15:25:00,62.77,62.8,62.76,62.79,59877.0,50.3862,50.4103,50.3782,50.4022,59877.0
2015-08-05 15:30:00,62.8,62.8,62.74,62.74,51591.0,50.4103,50.4103,50.3621,50.3621,51591.0
2015-08-05 15:35:00,62.75,62.75,62.4,62.41,204335.0,50.3701,50.3701,50.0892,50.0972,204335.0
2015-08-05 15:40:00,62.41,62.59,62.33,62.45,236124.0,50.0972,50.2417,50.033,50.1293,236124.0
2015-08-05 15:45:00,62.44,62.59,62.42,62.53,175663.0,50.1213,50.2417,50.1052,50.1935,175663.0
2015-08-05 15:50:00,62.53,62.55,62.45,62.49,206307.0,50.1935,50.2096,50.1293,50.1614,206307.0
2015-08-05 15:55:00,62.49,62.53,62.42,62.5,306512.0,50.1614,50.1935,50.1052,50.1695,306512.0
2015-08-06 09:30:00,62.86,63.07,62.66,62.77,116682.0,50.4584,50.627,50.2979,50.3862,116682.0
2015-08-06 09:35:00,62.76,62.85,62.71,62.82,128982.0,50.3782,50.4504,50.338,50.4263,128982.0
2015-08-06 09:40:00,62.82,62.89,62.78,62.84,46726.0,50.4263,50.4825,50.3942,50.4424,46726.0
2015-08-06 09:45:00,62.82,62.85,62.64,62.65,32010.0,50.4263,50.4504,50.2818,50.2899,32010.0
2015-08-06 09:50:00,62.65,62.69,62.5,62.5,31013.0,50.2899,50.322,50.1695,50.1695,31013.0
2015-08-06 09:55:00,62.5,62.57,62.4,62.42,58849.0,50.1695,50.2256,50.0892,50.1052,58849.0
2015-08-06 10:00:00,62.42,62.43,62.3,62.36,49113.0,50.1052,50.1133,50.0089,50.0571,49113.0
2015-08-06 10:05:00,62.35,62.36,62.23,62.25,55639.0,50.049,50.0571,49.9527,49.9688,55639.0
2015-08-06 10:10:00,62.24,62.35,62.22,62.31,43069.0,49.9607,50.049,49.9447,50.0169,43069.0
2015-08-06 10:15:00,62.31,62.34,62.14,62.14,99026.0,50.0169,50.041,49.8805,49.8805,99026.0
2015-08-06 10:20:00,62.17,62.17,61.86,61.92,91750.0,49.9046,49.9046,49.6557,49.7039,91750.0
2015-08-06 10:25:00,61.92,62.1,61.92,61.99,44545.0,49.7039,49.8484,49.7039,49.7601,44545.0
2015-08-06 10:30:00,61.96,62.07,61.91,62.07,39979.0,49.736,49.8243,49.6959,49.8243,39979.0
2015-08-06 10:35:00,62.08,62.14,62.08,62.13,35674.0,49.8323,49.8805,49.8323,49.8725,35674.0
2015-08-06 10:40:00,62.13,62.14,62.09,62.11,33163.0,49.8725,49.8805,49.8403,49.8564,33163.0
2015-08-06 10:45:00,62.11,62.2,62.08,62.2,49292.0,49.8564,49.9286,49.8323,49.9286,49292.0
2015-08-06 10:50:00,62.2,62.2,62.11,62.13,21948.0,49.9286,49.9286,49.8564,49.8725,21948.0
2015-08-06 10:55:00,62.12,62.24,62.11,62.21,31505.0,49.8644,49.9607,49.8564,49.9367,31505.0
2015-08-06 11:00:00,62.21,62.25,62.18,62.19,22642.0,49.9367,49.9688,49.9126,49.9206,22642.0
2015-08-06 11:05:00,62.18,62.25,62.18,62.22,24920.0,49.9126,49.9688,49.9126,49.9447,24920.0
2015-08-06 11:10:00,62.21,62.25,62.19,62.22,35663.0,49.9367,49.9688,49.9206,49.9447,35663.0
2015-08-06 11:15:00,62.22,62.26,62.22,62.26,27991.0,49.9447,49.9768,49.9447,49.9768,27991.0
2015-08-06 11:20:00,62.26,62.28,62.24,62.27,37174.0,49.9768,49.9929,49.9607,49.9848,37174.0
2015-08-06 11:25:00,62.28,62.3,62.24,62.26,42697.0,49.9929,50.0089,49.9607,49.9768,42697.0
2015-08-06 11:30:00,62.26,62.29,62.21,62.22,20248.0,49.9768,50.0009,49.9367,49.9447,20248.0
2015-08-06 11:35:00,62.22,62.22,62.16,62.18,27798.0,49.9447,49.9447,49.8965,49.9126,27798.0
2015-08-06 11:40:00,62.18,62.18,62.12,62.12,30143.0,49.9126,49.9126,49.8644,49.8644,30143.0
2015-08-06 11:45:00,62.13,62.15,62.09,62.11,24031.0,49.8725,49.8885,49.8403,49.8564,24031.0
2015-08-06 11:50:00,62.11,62.16,62.09,62.12,36110.0,49.8564,49.8965,49.8403,49.8644,36110.0
2015-08-06 11:55:00,62.11,62.15,62.1,62.11,31104.0,49.8564,49.8885,49.8484,49.8564,31104.0
2015-08-06 12:00:00,62.11,62.15,62.07,62.1,39283.0,49.8564,49.8885,49.8243,49.8484,39283.0
2015-08-06 12:05:00,62.1,62.11,62.08,62.09,24183.0,49.8484,49.8564,49.8323,49.8403,24183.0
2015-08-06 12:10:00,62.08,62.09,62.02,62.02,30882.0,49.8323,49.8403,49.7842,49.7842,30882.0
2015-08-06 12:15:00,62.02,62.04,61.98,62.0,23936.0,49.7842,49.8002,49.752,49.7681,23936.0
2015-08-06 12:20:00,61.99,62.0,61.93,61.95,31259.0,49.7601,49.7681,49.7119,49.728,31259.0
2015-08-06 12:25:00,61.94,61.98,61.94,61.98,27154.0,49.7199,49.752,49.7199,49.752,27154.0
2015-08-06 12:30:00,61.97,61.98,61.82,61.84,63066.0,49.744,49.752,49.6236,49.6397,63066.0
2015-08-06 12:35:00,61.84,61.85,61.78,61.78,36137.0,49.6397,49.6477,49.5915,49.5915,36137.0
2015-08-06 12:40:00,61.79,61.82,61.76,61.78,25548.0,49.5995,49.6236,49.5754,49.5915,25548.0
2015-08-06 12:45:00,61.79,61.79,61.75,61.76,27696.0,49.5995,49.5995,49.5674,49.5754,27696.0
2015-08-06 12:50:00,61.77,61.79,61.76,61.77,20074.0,49.5835,49.5995,49.5754,49.5835,20074.0
2015-08-06 12:55:00,61.76,61.77,61.66,61.7,39108.0,49.5754,49.5835,49.4952,49.5273,39108.0
2015-08-06 13:00:00,61.7,61.7,61.64,61.7,34871.0,49.5273,49.5273,49.4791,49.5273,34871.0
2015-08-06 13:05:00,61.7,61.77,61.7,61.76,27688.0,49.5273,49.5835,49.5273,49.5754,27688.0
2015-08-06 13:10:00,61.76,61.77,61.6,61.6,86319.0,49.5754,49.5835,49.447,49.447,86319.0
2015-08-06 13:15:00,61.61,61.72,61.59,61.71,107691.0,49.455,49.5433,49.439,49.5353,107691.0
2015-08-06 13:20:00,61.7,61.79,61.7,61.79,35413.0,49.5273,49.5995,49.5273,49.5995,35413.0
2015-08-06 13:25:00,61.8,61.82,61.78,61.82,26115.0,49.6076,49.6236,49.5915,49.6236,26115.0
2015-08-06 13:30:00,61.82,61.82,61.76,61.76,22155.0,49.6236,49.6236,49.5754,49.5754,22155.0
2015-08-06 13:35:00,61.76,61.81,61.76,61.78,21949.0,49.5754,49.6156,49.5754,49.5915,21949.0
2015-08-06 13:40:00,61.78,61.81,61.77,61.8,22795.0,49.5915,49.6156,49.5835,49.6076,22795.0
2015-08-06 13:45:00,61.8,61.81,61.78,61.8,26792.0,49.6076,49.6156,49.5915,49.6076,26792.0
2015-08-06 13:50:00,61.81,61.84,61.8,61.82,22371.0,49.6156,49.6397,49.6076,49.6236,22371.0
2015-08-06 13:55:00,61.82,61.84,61.8,61.8,27711.0,49.6236,49.6397,49.6076,49.6076,27711.0
2015-08-06 14:00:00,61.8,61.83,61.76,61.82,30755.0,49.6076,49.6316,49.5754,49.6236,30755.0
2015-08-06 14:05:00,61.81,61.85,61.81,61.85,14138.0,49.6156,49.6477,49.6156,49.6477,14138.0
2015-08-06 14:10:00,61.86,61.89,61.85,61.87,13952.0,49.6557,49.6798,49.6477,49.6637,13952.0
2015-08-06 14:15:00,61.87,61.88,61.84,61.86,23975.0,49.6637,49.6718,49.6397,49.6557,23975.0
2015-08-06 14:20:00,61.87,61.94,61.86,61.93,24358.0,49.6637,49.7199,49.6557,49.7119,24358.0
2015-08-06 14:25:00,61.93,61.98,61.93,61.97,42420.0,49.7119,49.752,49.7119,49.744,42420.0
2015-08-06 14:30:00,61.98,61.99,61.96,61.96,22442.0,49.752,49.7601,49.736,49.736,22442.0
2015-08-06 14:35:00,61.96,61.96,61.88,61.88,29602.0,49.736,49.736,49.6718,49.6718,29602.0
2015-08-06 14:40:00,61.87,61.93,61.87,61.91,23834.0,49.6637,49.7119,49.6637,49.6959,23834.0
2015-08-06 14:45:00,61.91,61.93,61.91,61.92,24692.0,49.6959,49.7119,49.6959,49.7039,24692.0
2015-08-06 14:50:00,61.93,61.96,61.92,61.96,40079.0,49.7119,49.736,49.7039,49.736,40079.0
2015-08-06 14:55:00,61.96,61.99,61.96,61.99,37497.0,49.736,49.7601,49.736,49.7601,37497.0
2015-08-06 15:00:00,61.99,62.03,61.98,62.03,16765.0,49.7601,49.7922,49.752,49.7922,16765.0
2015-08-06 15:05:00,62.03,62.06,62.02,62.04,28967.0,49.7922,49.8163,49.7842,49.8002,28967.0
2015-08-06 15:10:00,62.05,62.05,61.98,61.99,53225.0,49.8082,49.8082,49.752,49.7601,53225.0
2015-08-06 15:15:00,61.99,62.01,61.98,61.99,41546.0,49.7601,49.7761,49.752,49.7601,41546.0
2015-08-06 15:20:00,61.98,62.0,61.93,61.94,38692.0,49.752,49.7681,49.7119,49.7199,38692.0
2015-08-06 15:25:00,61.95,61.95,61.92,61.93,27255.0,49.728,49.728,49.7039,49.7119,27255.0
2015-08-06 15:30:00,61.94,61.99,61.9,61.98,53512.0,49.7199,49.7601,49.6878,49.752,53512.0
2015-08-06 15:35:00,61.99,62.0,61.95,61.99,87692.0,49.7601,49.7681,49.728,49.7601,87692.0
2015-08-06 15:40:00,62.0,62.0,61.98,61.98,66691.0,49.7681,49.7681,49.752,49.752,66691.0
2015-08-06 15:45:00,61.99,62.03,61.98,62.01,98236.0,49.7601,49.7922,49.752,49.7761,98236.0
2015-08-06 15:50:00,62.01,62.04,61.99,62.0,153134.0,49.7761,49.8002,49.7601,49.7681,153134.0
2015-08-06 15:55:00,62.0,62.01,61.96,61.99,164860.0,49.7681,49.7761,49.736,49.7601,164860.0
2015-08-07 09:30:00,61.8,61.89,61.65,61.87,97086.0,49.6076,49.6798,49.4872,49.6637,97086.0
2015-08-07 09:35:00,61.85,61.98,61.83,61.94,27722.0,49.6477,49.752,49.6316,49.7199,27722.0
2015-08-07 09:40:00,61.94,62.07,61.94,61.98,28308.0,49.7199,49.8243,49.7199,49.752,28308.0
2015-08-07 09:45:00,61.99,62.03,61.92,62.02,36709.0,49.7601,49.7922,49.7039,49.7842,36709.0
2015-08-07 09:50:00,62.02,62.03,61.87,61.87,32124.0,49.7842,49.7922,49.6637,49.6637,32124.0
2015-08-07 09:55:00,61.86,61.96,61.82,61.96,42072.0,49.6557,49.736,49.6236,49.736,42072.0
2015-08-07 10:00:00,61.96,61.98,61.84,61.88,41674.0,49.736,49.752,49.6397,49.6718,41674.0
2015-08-07 10:05:00,61.87,61.97,61.85,61.92,19720.0,49.6637,49.744,49.6477,49.7039,19720.0
2015-08-07 10:10:00,61.92,61.97,61.89,61.95,17431.0,49.7039,49.744,49.6798,49.728,17431.0
2015-08-07 10:15:00,61.94,62.0,61.93,61.98,32584.0,49.7199,49.7681,49.7119,49.752,32584.0
2015-08-07 10:20:00,61.97,61.99,61.88,61.93,28944.0,49.744,49.7601,49.6718,49.7119,28944.0
2015-08-07 10:25:00,61.92,61.93,61.82,61.89,88810.0,49.7039,49.7119,49.6236,49.6798,88810.0
2015-08-07 10:30:00,61.9,61.99,61.88,61.98,22557.0,49.6878,49.7601,49.6718,49.752,22557.0
2015-08-07 10:35:00,61.99,62.0,61.96,61.99,42590.0,49.7601,49.7681,49.736,49.7601,42590.0
2015-08-07 10:40:00,61.99,62.01,61.94,61.95,42416.0,49.7601,49.7761,49.7199,49.728,42416.0
2015-08-07 10:45:00,61.96,62.0,61.93,61.98,30520.0,49.736,49.7681,49.7119,49.752,30520.0
2015-08-07 10:50:00,61.99,62.0,61.94,62.0,38827.0,49.7601,49.7681,49.7199,49.7681,38827.0
2015-08-07 10:55:00,62.0,62.07,61.98,62.05,49146.0,49.7681,49.8243,49.752,49.8082,49146.0
2015-08-07 11:00:00,62.05,62.12,62.03,62.05,46573.0,49.8082,49.8644,49.7922,49.8082,46573.0
2015-08-07 11:05:00,62.04,62.08,62.0,62.02,42667.0,49.8002,49.8323,49.7681,49.7842,42667.0
2015-08-07 11:10:00,62.02,62.09,62.0,62.04,37016.0,49.7842,49.8403,49.7681,49.8002,37016.0
2015-08-07 11:15:00,62.03,62.06,62.03,62.05,36403.0,49.7922,49.8163,49.7922,49.8082,36403.0
2015-08-07 11:20:00,62.05,62.07,62.04,62.07,23790.0,49.8082,49.8243,49.8002,49.8243,23790.0
2015-08-07 11:25:00,62.07,62.09,62.05,62.08,45722.0,49.8243,49.8403,49.8082,49.8323,45722.0
2015-08-07 11:30:00,62.08,62.08,62.01,62.05,44539.0,49.8323,49.8323,49.7761,49.8082,44539.0
2015-08-07 11:35:00,62.05,62.07,62.03,62.04,47508.0,49.8082,49.8243,49.7922,49.8002,47508.0
2015-08-07 11:40:00,62.04,62.06,62.02,62.04,66076.0,49.8002,49.8163,49.7842,49.8002,66076.0
2015-08-07 11:45:00,62.05,62.11,62.04,62.09,52564.0,49.8082,49.8564,49.8002,49.8403,52564.0
2015-08-07 11:50:00,62.1,62.1,62.09,62.1,32802.0,49.8484,49.8484,49.8403,49.8484,32802.0
2015-08-07 11:55:00,62.1,62.11,62.09,62.11,38857.0,49.8484,49.8564,49.8403,49.8564,38857.0
2015-08-07 12:00:00,62.11,62.14,62.09,62.12,44376.0,49.8564,49.8805,49.8403,49.8644,44376.0
2015-08-07 12:05:00,62.13,62.21,62.12,62.19,45566.0,49.8725,49.9367,49.8644,49.9206,45566.0
2015-08-07 12:10:00,62.19,62.2,62.17,62.18,37871.0,49.9206,49.9286,49.9046,49.9126,37871.0
2015-08-07 12:15:00,62.18,62.2,62.18,62.19,24986.0,49.9126,49.9286,49.9126,49.9206,24986.0
2015-08-07 12:20:00,62.19,62.19,62.18,62.19,32100.0,49.9206,49.9206,49.9126,49.9206,32100.0
2015-08-07 12:25:00,62.19,62.26,62.19,62.2,45559.0,49.9206,49.9768,49.9206,49.9286,45559.0
2015-08-07 12:30:00,62.21,62.22,62.15,62.21,26308.0,49.9367,49.9447,49.8885,49.9367,26308.0
2015-08-07 12:35:00,62.21,62.22,62.18,62.22,45029.0,49.9367,49.9447,49.9126,49.9447,45029.0
2015-08-07 12:40:00,62.22,62.23,62.2,62.22,35334.0,49.9447,49.9527,49.9286,49.9447,35334.0
2015-08-07 12:45:00,62.22,62.23,62.21,62.23,37521.0,49.9447,49.9527,49.9367,49.9527,37521.0
2015-08-07 12:50:00,62.23,62.25,62.22,62.24,22089.0,49.9527,49.9688,49.9447,49.9607,22089.0
2015-08-07 12:55:00,62.25,62.25,62.22,62.25,21007.0,49.9688,49.9688,49.9447,49.9688,21007.0
2015-08-07 13:00:00,62.25,62.25,62.24,62.24,18424.0,49.9688,49.9688,49.9607,49.9607,18424.0
2015-08-07 13:05:00,62.24,62.25,62.23,62.23,15658.0,49.9607,49.9688,49.9527,49.9527,15658.0
2015-08-07 13:10:00,62.23,62.23,62.21,62.21,14929.0,49.9527,49.9527,49.9367,49.9367,14929.0
2015-08-07 13:15:00,62.22,62.23,62.2,62.2,18920.0,49.9447,49.9527,49.9286,49.9286,18920.0
2015-08-07 13:20:00,62.2,62.22,62.2,62.21,20480.0,49.9286,49.9447,49.9286,49.9367,20480.0
2015-08-07 13:25:00,62.2,62.21,62.18,62.2,26117.0,49.9286,49.9367,49.9126,49.9286,26117.0
2015-08-07 13:30:00,62.21,62.22,62.18,62.19,52763.0,49.9367,49.9447,49.9126,49.9206,52763.0
2015-08-07 13:35:00,62.2,62.2,62.16,62.18,48866.0,49.9286,49.9286,49.8965,49.9126,48866.0
2015-08-07 13:40:00,62.18,62.18,62.14,62.16,33725.0,49.9126,49.9126,49.8805,49.8965,33725.0
2015-08-07 13:45:00,62.16,62.2,62.16,62.18,18022.0,49.8965,49.9286,49.8965,49.9126,18022.0
2015-08-07 13:50:00,62.18,62.2,62.17,62.19,23765.0,49.9126,49.9286,49.9046,49.9206,23765.0
2015-08-07 13:55:00,62.2,62.22,62.18,62.21,24454.0,49.9286,49.9447,49.9126,49.9367,24454.0
2015-08-07 14:00:00,62.21,62.3,62.21,62.28,22149.0,49.9367,50.0089,49.9367,49.9929,22149.0
2015-08-07 14:05:00,62.29,62.32,62.23,62.26,34702.0,50.0009,50.025,49.9527,49.9768,34702.0
2015-08-07 14:10:00,62.26,62.3,62.25,62.27,25139.0,49.9768,50.0089,49.9688,49.9848,25139.0
2015-08-07 14:15:00,62.27,62.28,62.24,62.24,22624.0,49.9848,49.9929,49.9607,49.9607,22624.0
2015-08-07 14:20:00,62.25,62.26,62.23,62.26,19602.0,49.9688,49.9768,49.9527,49.9768,19602.0
2015-08-07 14:25:00,62.26,62.3,62.18,62.23,61879.0,49.9768,50.0089,49.9126,49.9527,61879.0
2015-08-07 14:30:00,62.24,62.3,62.24,62.27,46612.0,49.9607,50.0089,49.9607,49.9848,46612.0
2015-08-07 14:35:00,62.28,62.33,62.27,62.32,31261.0,49.9929,50.033,49.9848,50.025,31261.0
2015-08-07 14:40:00,62.31,62.33,62.29,62.33,25042.0,50.0169,50.033,50.0009,50.033,25042.0
2015-08-07 14:45:00,62.33,62.41,62.32,62.41,28601.0,50.033,50.0972,50.025,50.0972,28601.0
2015-08-07 14:50:00,62.41,62.42,62.34,62.34,33602.0,50.0972,50.1052,50.041,50.041,33602.0
2015-08-07 14:55:00,62.34,62.36,62.33,62.36,20887.0,50.041,50.0571,50.033,50.0571,20887.0
2015-08-07 15:00:00,62.36,62.36,62.33,62.34,31718.0,50.0571,50.0571,50.033,50.041,31718.0
2015-08-07 15:05:00,62.34,62.35,62.29,62.35,33869.0,50.041,50.049,50.0009,50.049,33869.0
2015-08-07 15:10:00,62.34,62.35,62.33,62.34,40328.0,50.041,50.049,50.033,50.041,40328.0
2015-08-07 15:15:00,62.35,62.36,62.33,62.36,29451.0,50.049,50.0571,50.033,50.0571,29451.0
2015-08-07 15:20:00,62.36,62.44,62.35,62.42,65689.0,50.0571,50.1213,50.049,50.1052,65689.0
2015-08-07 15:25:00,62.43,62.44,62.4,62.41,63337.0,50.1133,50.1213,50.0892,50.0972,63337.0
2015-08-07 15:30:00,62.41,62.56,62.4,62.56,83895.0,50.0972,50.2176,50.0892,50.2176,83895.0
2015-08-07 15:35:00,62.55,62.57,62.47,62.47,56246.0,50.2096,50.2256,50.1454,50.1454,56246.0
2015-08-07 15:40:00,62.47,62.47,62.4,62.46,59273.0,50.1454,50.1454,50.0892,50.1373,59273.0
2015-08-07 15:45:00,62.45,62.53,62.44,62.52,61423.0,50.1293,50.1935,50.1213,50.1855,61423.0
2015-08-07 15:50:00,62.51,62.57,62.5,62.57,65490.0,50.1775,50.2256,50.1695,50.2256,65490.0
2015-08-07 15:55:00,62.56,62.59,62.53,62.55,160691.0,50.2176,50.2417,50.1935,50.2096,160691.0
2015-08-10 09:30:00,63.13,63.6,63.09,63.41,219446.0,50.6752,51.0524,50.6431,50.8999,219446.0
2015-08-10 09:35:00,63.41,63.52,63.25,63.34,44451.0,50.8999,50.9882,50.7715,50.8437,44451.0
2015-08-10 09:40:00,63.33,63.37,63.04,63.3,85447.0,50.8357,50.8678,50.6029,50.8116,85447.0
2015-08-10 09:45:00,63.31,63.32,63.06,63.08,67371.0,50.8197,50.8277,50.619,50.635,67371.0
2015-08-10 09:50:00,63.11,63.24,63.11,63.2,43146.0,50.6591,50.7635,50.6591,50.7314,43146.0
2015-08-10 09:55:00,63.19,63.22,63.1,63.18,34610.0,50.7233,50.7474,50.6511,50.7153,34610.0
2015-08-10 10:00:00,63.19,63.22,63.16,63.22,32753.0,50.7233,50.7474,50.6992,50.7474,32753.0
2015-08-10 10:05:00,63.22,63.25,63.04,63.11,69918.0,50.7474,50.7715,50.6029,50.6591,69918.0
2015-08-10 10:10:00,63.11,63.11,62.85,63.03,73112.0,50.6591,50.6591,50.4504,50.5949,73112.0
2015-08-10 10:15:00,63.04,63.09,63.01,63.05,45821.0,50.6029,50.6431,50.5788,50.6109,45821.0
2015-08-10 10:20:00,63.06,63.07,62.98,63.01,59692.0,50.619,50.627,50.5548,50.5788,59692.0
2015-08-10 10:25:00,63.0,63.01,62.94,62.99,73993.0,50.5708,50.5788,50.5226,50.5628,73993.0
2015-08-10 10:30:00,62.99,63.0,62.93,62.99,78620.0,50.5628,50.5708,50.5146,50.5628,78620.0
2015-08-10 10:35:00,62.99,63.03,62.94,63.03,50139.0,50.5628,50.5949,50.5226,50.5949,50139.0
2015-08-10 10:40:00,63.03,63.16,63.02,63.13,45451.0,50.5949,50.6992,50.5869,50.6752,45451.0
2015-08-10 10:45:00,63.12,63.12,63.06,63.08,28792.0,50.6671,50.6671,50.619,50.635,28792.0
2015-08-10 10:50:00,63.07,63.08,63.05,63.06,27188.0,50.627,50.635,50.6109,50.619,27188.0
2015-08-10 10:55:00,63.06,63.08,63.05,63.05,32891.0,50.619,50.635,50.6109,50.6109,32891.0
2015-08-10 11:00:00,63.05,63.09,63.03,63.09,40418.0,50.6109,50.6431,50.5949,50.6431,40418.0
2015-08-10 11:05:00,63.08,63.09,63.04,63.06,36663.0,50.635,50.6431,50.6029,50.619,36663.0
2015-08-10 11:10:00,63.05,63.07,63.01,63.03,56224.0,50.6109,50.627,50.5788,50.5949,56224.0
2015-08-10 11:15:00,63.03,63.12,63.0,63.11,35353.0,50.5949,50.6671,50.5708,50.6591,35353.0
2015-08-10 11:20:00,63.1,63.12,63.07,63.08,40045.0,50.6511,50.6671,50.627,50.635,40045.0
2015-08-10 11:25:00,63.08,63.09,63.03,63.04,32633.0,50.635,50.6431,50.5949,50.6029,32633.0
2015-08-10 11:30:00,63.04,63.09,63.02,63.08,53398.0,50.6029,50.6431,50.5869,50.635,53398.0
2015-08-10 11:35:00,63.09,63.11,63.07,63.07,19584.0,50.6431,50.6591,50.627,50.627,19584.0
2015-08-10 11:40:00,63.07,63.08,63.03,63.04,65529.0,50.627,50.635,50.5949,50.6029,65529.0
2015-08-10 11:45:00,63.04,63.07,63.02,63.03,24052.0,50.6029,50.627,50.5869,50.5949,24052.0
2015-08-10 11:50:00,63.03,63.05,63.0,63.04,40729.0,50.5949,50.6109,50.5708,50.6029,40729.0
2015-08-10 11:55:00,63.04,63.05,63.02,63.05,25767.0,50.6029,50.6109,50.5869,50.6109,25767.0
2015-08-10 12:00:00,63.05,63.08,63.05,63.08,19248.0,50.6109,50.635,50.6109,50.635,19248.0
2015-08-10 12:05:00,63.08,63.1,63.06,63.08,25311.0,50.635,50.6511,50.619,50.635,25311.0
2015-08-10 12:10:00,63.09,63.18,63.08,63.17,19332.0,50.6431,50.7153,50.635,50.7073,19332.0
2015-08-10 12:15:00,63.18,63.2,63.16,63.17,22698.0,50.7153,50.7314,50.6992,50.7073,22698.0
2015-08-10 12:20:00,63.16,63.17,63.13,63.15,16100.0,50.6992,50.7073,50.6752,50.6912,16100.0
2015-08-10 12:25:00,63.15,63.19,63.15,63.18,14267.0,50.6912,50.7233,50.6912,50.7153,14267.0
2015-08-10 12:30:00,63.19,63.19,63.14,63.14,24674.0,50.7233,50.7233,50.6832,50.6832,24674.0
2015-08-10 12:35:00,63.13,63.17,63.12,63.14,336491.0,50.6752,50.7073,50.6671,50.6832,336491.0
2015-08-10 12:40:00,63.13,63.17,63.13,63.16,16300.0,50.6752,50.7073,50.6752,50.6992,16300.0
2015-08-10 12:45:00,63.15,63.19,63.15,63.18,108504.0,50.6912,50.7233,50.6912,50.7153,108504.0
2015-08-10 12:50:00,63.18,63.23,63.15,63.23,21103.0,50.7153,50.7554,50.6912,50.7554,21103.0
2015-08-10 12:55:00,63.23,63.36,63.22,63.34,42359.0,50.7554,50.8598,50.7474,50.8437,42359.0
2015-08-10 13:00:00,63.35,63.45,63.33,63.45,49441.0,50.8518,50.932,50.8357,50.932,49441.0
2015-08-10 13:05:00,63.45,63.45,63.38,63.39,30766.0,50.932,50.932,50.8758,50.8839,30766.0
2015-08-10 13:10:00,63.39,63.4,63.31,63.33,33483.0,50.8839,50.8919,50.8197,50.8357,33483.0
2015-08-10 13:15:00,63.33,63.33,63.28,63.3,27544.0,50.8357,50.8357,50.7956,50.8116,27544.0
2015-08-10 13:20:00,63.3,63.31,63.28,63.29,10187.0,50.8116,50.8197,50.7956,50.8036,10187.0
2015-08-10 13:25:00,63.28,63.32,63.28,63.31,19372.0,50.7956,50.8277,50.7956,50.8197,19372.0
2015-08-10 13:30:00,63.32,63.32,63.24,63.24,32962.0,50.8277,50.8277,50.7635,50.7635,32962.0
2015-08-10 13:35:00,63.25,63.26,63.22,63.25,18643.0,50.7715,50.7795,50.7474,50.7715,18643.0
2015-08-10 13:40:00,63.26,63.26,63.18,63.19,28197.0,50.7795,50.7795,50.7153,50.7233,28197.0
2015-08-10 13:45:00,63.19,63.21,63.18,63.2,26856.0,50.7233,50.7394,50.7153,50.7314,26856.0
2015-08-10 13:50:00,63.21,63.22,63.19,63.2,30215.0,50.7394,50.7474,50.7233,50.7314,30215.0
2015-08-10 13:55:00,63.2,63.24,63.2,63.21,21101.0,50.7314,50.7635,50.7314,50.7394,21101.0
2015-08-10 14:00:00,63.22,63.24,63.18,63.21,29360.0,50.7474,50.7635,50.7153,50.7394,29360.0
2015-08-10 14:05:00,63.21,63.23,63.2,63.23,14008.0,50.7394,50.7554,50.7314,50.7554,14008.0
2015-08-10 14:10:00,63.24,63.28,63.23,63.27,23853.0,50.7635,50.7956,50.7554,50.7875,23853.0
2015-08-10 14:15:00,63.27,63.27,63.19,63.2,40343.0,50.7875,50.7875,50.7233,50.7314,40343.0
2015-08-10 14:20:00,63.21,63.24,63.2,63.22,23013.0,50.7394,50.7635,50.7314,50.7474,23013.0
2015-08-10 14:25:00,63.22,63.24,63.21,63.22,30832.0,50.7474,50.7635,50.7394,50.7474,30832.0
2015-08-10 14:30:00,63.22,63.22,63.16,63.16,13981.0,50.7474,50.7474,50.6992,50.6992,13981.0
2015-08-10 14:35:00,63.16,63.19,63.16,63.18,20620.0,50.6992,50.7233,50.6992,50.7153,20620.0
2015-08-10 14:40:00,63.17,63.18,63.12,63.12,16129.0,50.7073,50.7153,50.6671,50.6671,16129.0
2015-08-10 14:45:00,63.13,63.15,63.12,63.14,19259.0,50.6752,50.6912,50.6671,50.6832,19259.0
2015-08-10 14:50:00,63.15,63.15,63.09,63.12,49587.0,50.6912,50.6912,50.6431,50.6671,49587.0
2015-08-10 14:55:00,63.11,63.17,63.11,63.17,20777.0,50.6591,50.7073,50.6591,50.7073,20777.0
2015-08-10 15:00:00,63.17,63.18,63.15,63.15,22119.0,50.7073,50.7153,50.6912,50.6912,22119.0
2015-08-10 15:05:00,63.16,63.16,63.14,63.15,13253.0,50.6992,50.6992,50.6832,50.6912,13253.0
2015-08-10 15:10:00,63.16,63.18,63.15,63.18,20583.0,50.6992,50.7153,50.6912,50.7153,20583.0
2015-08-10 15:15:00,63.18,63.19,63.16,63.19,27092.0,50.7153,50.7233,50.6992,50.7233,27092.0
2015-08-10 15:20:00,63.18,63.19,63.09,63.09,37125.0,50.7153,50.7233,50.6431,50.6431,37125.0
2015-08-10 15:25:00,63.09,63.09,63.07,63.08,30264.0,50.6431,50.6431,50.627,50.635,30264.0
2015-08-10 15:30:00,63.09,63.1,63.05,63.08,47352.0,50.6431,50.6511,50.6109,50.635,47352.0
2015-08-10 15:35:00,63.08,63.12,63.07,63.08,54892.0,50.635,50.6671,50.627,50.635,54892.0
2015-08-10 15:40:00,63.08,63.09,63.05,63.07,34849.0,50.635,50.6431,50.6109,50.627,34849.0
2015-08-10 15:45:00,63.07,63.1,63.03,63.03,49366.0,50.627,50.6511,50.5949,50.5949,49366.0
2015-08-10 15:50:00,63.03,63.04,63.0,63.02,105551.0,50.5949,50.6029,50.5708,50.5869,105551.0
2015-08-10 15:55:00,63.02,63.12,63.01,63.1,107690.0,50.5869,50.6671,50.5788,50.6511,107690.0
2015-08-11 09:30:00,62.76,62.98,62.76,62.98,67115.0,50.3782,50.5548,50.3782,50.5548,67115.0
2015-08-11 09:35:00,63.0,63.0,62.88,62.91,34872.0,50.5708,50.5708,50.4745,50.4986,34872.0
2015-08-11 09:40:00,62.93,62.99,62.9,62.98,55975.0,50.5146,50.5628,50.4905,50.5548,55975.0
2015-08-11 09:45:00,62.98,63.08,62.94,63.05,29539.0,50.5548,50.635,50.5226,50.6109,29539.0
2015-08-11 09:50:00,63.04,63.15,63.04,63.11,28366.0,50.6029,50.6912,50.6029,50.6591,28366.0
2015-08-11 09:55:00,63.11,63.24,63.11,63.24,31032.0,50.6591,50.7635,50.6591,50.7635,31032.0
2015-08-11 10:00:00,63.23,63.35,63.22,63.34,31077.0,50.7554,50.8518,50.7474,50.8437,31077.0
2015-08-11 10:05:00,63.35,63.42,63.33,63.41,26894.0,50.8518,50.9079,50.8357,50.8999,26894.0
2015-08-11 10:10:00,63.41,63.42,63.31,63.33,26446.0,50.8999,50.9079,50.8197,50.8357,26446.0
2015-08-11 10:15:00,63.33,63.35,63.27,63.32,41846.0,50.8357,50.8518,50.7875,50.8277,41846.0
2015-08-11 10:20:00,63.33,63.44,63.33,63.43,19415.0,50.8357,50.924,50.8357,50.916,19415.0
2015-08-11 10:25:00,63.43,63.49,63.41,63.47,26100.0,50.916,50.9641,50.8999,50.9481,26100.0
2015-08-11 10:30:00,63.46,63.46,63.35,63.4,22247.0,50.9401,50.9401,50.8518,50.8919,22247.0
2015-08-11 10:35:00,63.39,63.44,63.36,63.36,35927.0,50.8839,50.924,50.8598,50.8598,35927.0
2015-08-11 10:40:00,63.36,63.42,63.35,63.41,28807.0,50.8598,50.9079,50.8518,50.8999,28807.0
2015-08-11 10:45:00,63.41,63.51,63.39,63.5,37303.0,50.8999,50.9802,50.8839,50.9722,37303.0
2015-08-11 10:50:00,63.51,63.53,63.45,63.47,33386.0,50.9802,50.9962,50.932,50.9481,33386.0
2015-08-11 10:55:00,63.47,63.51,63.46,63.46,26059.0,50.9481,50.9802,50.9401,50.9401,26059.0
2015-08-11 11:00:00,63.46,63.48,63.45,63.47,16494.0,50.9401,50.9561,50.932,50.9481,16494.0
2015-08-11 11:05:00,63.47,63.48,63.33,63.34,20171.0,50.9481,50.9561,50.8357,50.8437,20171.0
2015-08-11 11:10:00,63.33,63.34,63.31,63.34,22661.0,50.8357,50.8437,50.8197,50.8437,22661.0
2015-08-11 11:15:00,63.34,63.34,63.25,63.31,45541.0,50.8437,50.8437,50.7715,50.8197,45541.0
2015-08-11 11:20:00,63.3,63.33,63.25,63.25,21871.0,50.8116,50.8357,50.7715,50.7715,21871.0
2015-08-11 11:25:00,63.24,63.24,63.16,63.16,21383.0,50.7635,50.7635,50.6992,50.6992,21383.0
2015-08-11 11:30:00,63.17,63.28,63.17,63.27,27426.0,50.7073,50.7956,50.7073,50.7875,27426.0
2015-08-11 11:35:00,63.27,63.3,63.22,63.23,24684.0,50.7875,50.8116,50.7474,50.7554,24684.0
2015-08-11 11:40:00,63.23,63.23,63.16,63.17,30961.0,50.7554,50.7554,50.6992,50.7073,30961.0
2015-08-11 11:45:00,63.16,63.18,63.12,63.17,37100.0,50.6992,50.7153,50.6671,50.7073,37100.0
2015-08-11 11:50:00,63.17,63.19,63.16,63.17,17565.0,50.7073,50.7233,50.6992,50.7073,17565.0
2015-08-11 11:55:00,63.17,63.2,63.17,63.2,19800.0,50.7073,50.7314,50.7073,50.7314,19800.0
2015-08-11 12:00:00,63.2,63.23,63.2,63.22,20573.0,50.7314,50.7554,50.7314,50.7474,20573.0
2015-08-11 12:05:00,63.22,63.29,63.21,63.28,18728.0,50.7474,50.8036,50.7394,50.7956,18728.0
2015-08-11 12:10:00,63.28,63.32,63.28,63.3,18951.0,50.7956,50.8277,50.7956,50.8116,18951.0
2015-08-11 12:15:00,63.29,63.31,63.28,63.31,17042.0,50.8036,50.8197,50.7956,50.8197,17042.0
2015-08-11 12:20:00,63.3,63.31,63.23,63.23,22684.0,50.8116,50.8197,50.7554,50.7554,22684.0
2015-08-11 12:25:00,63.22,63.24,63.21,63.21,11307.0,50.7474,50.7635,50.7394,50.7394,11307.0
2015-08-11 12:30:00,63.22,63.24,63.2,63.23,23277.0,50.7474,50.7635,50.7314,50.7554,23277.0
2015-08-11 12:35:00,63.24,63.25,63.22,63.23,9523.0,50.7635,50.7715,50.7474,50.7554,9523.0
2015-08-11 12:40:00,63.23,63.25,63.22,63.23,15273.0,50.7554,50.7715,50.7474,50.7554,15273.0
2015-08-11 12:45:00,63.23,63.26,63.23,63.26,7953.0,50.7554,50.7795,50.7554,50.7795,7953.0
2015-08-11 12:50:00,63.26,63.26,63.24,63.26,12169.0,50.7795,50.7795,50.7635,50.7795,12169.0
2015-08-11 12:55:00,63.26,63.27,63.24,63.25,12611.0,50.7795,50.7875,50.7635,50.7715,12611.0
2015-08-11 13:00:00,63.25,63.25,63.21,63.24,10167.0,50.7715,50.7715,50.7394,50.7635,10167.0
2015-08-11 13:05:00,63.23,63.26,63.2,63.21,23904.0,50.7554,50.7795,50.7314,50.7394,23904.0
2015-08-11 13:10:00,63.22,63.22,63.16,63.2,23600.0,50.7474,50.7474,50.6992,50.7314,23600.0
2015-08-11 13:15:00,63.2,63.23,63.19,63.23,16649.0,50.7314,50.7554,50.7233,50.7554,16649.0
2015-08-11 13:20:00,63.22,63.25,63.2,63.21,27741.0,50.7474,50.7715,50.7314,50.7394,27741.0
2015-08-11 13:25:00,63.21,63.33,63.21,63.31,17902.0,50.7394,50.8357,50.7394,50.8197,17902.0
2015-08-11 13:30:00,63.31,63.31,63.27,63.3,17774.0,50.8197,50.8197,50.7875,50.8116,17774.0
2015-08-11 13:35:00,63.3,63.39,63.3,63.37,25418.0,50.8116,50.8839,50.8116,50.8678,25418.0
2015-08-11 13:40:00,63.38,63.38,63.36,63.36,10479.0,50.8758,50.8758,50.8598,50.8598,10479.0
2015-08-11 13:45:00,63.37,63.37,63.35,63.37,13293.0,50.8678,50.8678,50.8518,50.8678,13293.0
2015-08-11 13:50:00,63.37,63.38,63.35,63.36,15477.0,50.8678,50.8758,50.8518,50.8598,15477.0
2015-08-11 13:55:00,63.36,63.38,63.35,63.38,14967.0,50.8598,50.8758,50.8518,50.8758,14967.0
2015-08-11 14:00:00,63.38,63.4,63.36,63.4,21907.0,50.8758,50.8919,50.8598,50.8919,21907.0
2015-08-11 14:05:00,63.39,63.44,63.39,63.42,45052.0,50.8839,50.924,50.8839,50.9079,45052.0
2015-08-11 14:10:00,63.43,63.43,63.37,63.37,18921.0,50.916,50.916,50.8678,50.8678,18921.0
2015-08-11 14:15:00,63.38,63.41,63.37,63.41,72823.0,50.8758,50.8999,50.8678,50.8999,72823.0
2015-08-11 14:20:00,63.41,63.45,63.4,63.45,19572.0,50.8999,50.932,50.8919,50.932,19572.0
2015-08-11 14:25:00,63.45,63.51,63.44,63.48,26985.0,50.932,50.9802,50.924,50.9561,26985.0
2015-08-11 14:30:00,63.49,63.49,63.43,63.43,12041.0,50.9641,50.9641,50.916,50.916,12041.0
2015-08-11 14:35:00,63.43,63.44,63.39,63.4,26331.0,50.916,50.924,50.8839,50.8919,26331.0
2015-08-11 14:40:00,63.4,63.46,63.4,63.45,55806.0,50.8919,50.9401,50.8919,50.932,55806.0
2015-08-11 14:45:00,63.45,63.46,63.44,63.44,11900.0,50.932,50.9401,50.924,50.924,11900.0
2015-08-11 14:50:00,63.44,63.45,63.42,63.44,18230.0,50.924,50.932,50.9079,50.924,18230.0
2015-08-11 14:55:00,63.44,63.48,63.43,63.44,30876.0,50.924,50.9561,50.916,50.924,30876.0
2015-08-11 15:00:00,63.44,63.47,63.43,63.46,27475.0,50.924,50.9481,50.916,50.9401,27475.0
2015-08-11 15:05:00,63.46,63.47,63.45,63.45,22080.0,50.9401,50.9481,50.932,50.932,22080.0
2015-08-11 15:10:00,63.45,63.49,63.44,63.49,31724.0,50.932,50.9641,50.924,50.9641,31724.0
2015-08-11 15:15:00,63.49,63.49,63.44,63.46,31545.0,50.9641,50.9641,50.924,50.9401,31545.0
2015-08-11 15:20:00,63.46,63.46,63.44,63.45,39585.0,50.9401,50.9401,50.924,50.932,39585.0
2015-08-11 15:25:00,63.46,63.46,63.44,63.45,29671.0,50.9401,50.9401,50.924,50.932,29671.0
2015-08-11 15:30:00,63.45,63.45,63.38,63.4,31056.0,50.932,50.932,50.8758,50.8919,31056.0
2015-08-11 15:35:00,63.4,63.46,63.39,63.46,45400.0,50.8919,50.9401,50.8839,50.9401,45400.0
2015-08-11 15:40:00,63.45,63.52,63.43,63.51,52378.0,50.932,50.9882,50.916,50.9802,52378.0
2015-08-11 15:45:00,63.51,63.51,63.44,63.48,71002.0,50.9802,50.9802,50.924,50.9561,71002.0
2015-08-11 15:50:00,63.49,63.54,63.48,63.53,70337.0,50.9641,51.0043,50.9561,50.9962,70337.0
2015-08-11 15:55:00,63.52,63.53,63.46,63.5,141249.0,50.9882,50.9962,50.9401,50.9722,141249.0
2015-08-12 09:30:00,62.93,63.19,62.92,62.99,46486.0,50.5146,50.7233,50.5066,50.5628,46486.0
2015-08-12 09:35:00,62.96,63.09,62.88,63.06,57869.0,50.5387,50.6431,50.4745,50.619,57869.0
2015-08-12 09:40:00,63.07,63.11,63.0,63.03,34394.0,50.627,50.6591,50.5708,50.5949,34394.0
2015-08-12 09:45:00,63.03,63.1,63.02,63.05,56877.0,50.5949,50.6511,50.5869,50.6109,56877.0
2015-08-12 09:50:00,63.06,63.1,63.05,63.07,31044.0,50.619,50.6511,50.6109,50.627,31044.0
2015-08-12 09:55:00,63.06,63.07,62.96,62.97,24768.0,50.619,50.627,50.5387,50.5467,24768.0
2015-08-12 10:00:00,62.96,63.05,62.92,63.04,63332.0,50.5387,50.6109,50.5066,50.6029,63332.0
2015-08-12 10:05:00,63.03,63.03,62.92,62.92,39057.0,50.5949,50.5949,50.5066,50.5066,39057.0
2015-08-12 10:10:00,62.91,62.96,62.89,62.9,21134.0,50.4986,50.5387,50.4825,50.4905,21134.0
2015-08-12 10:15:00,62.9,62.94,62.89,62.93,17985.0,50.4905,50.5226,50.4825,50.5146,17985.0
2015-08-12 10:20:00,62.92,62.92,62.78,62.79,44018.0,50.5066,50.5066,50.3942,50.4022,44018.0
2015-08-12 10:25:00,62.79,62.86,62.74,62.85,23106.0,50.4022,50.4584,50.3621,50.4504,23106.0
2015-08-12 10:30:00,62.85,62.87,62.79,62.86,14106.0,50.4504,50.4665,50.4022,50.4584,14106.0
2015-08-12 10:35:00,62.86,62.91,62.86,62.91,11976.0,50.4584,50.4986,50.4584,50.4986,11976.0
2015-08-12 10:40:00,62.9,62.91,62.87,62.88,22252.0,50.4905,50.4986,50.4665,50.4745,22252.0
2015-08-12 10:45:00,62.87,62.92,62.86,62.92,21646.0,50.4665,50.5066,50.4584,50.5066,21646.0
2015-08-12 10:50:00,62.92,62.93,62.81,62.87,36168.0,50.5066,50.5146,50.4183,50.4665,36168.0
2015-08-12 10:55:00,62.87,62.9,62.87,62.88,17361.0,50.4665,50.4905,50.4665,50.4745,17361.0
2015-08-12 11:00:00,62.88,62.9,62.87,62.89,50172.0,50.4745,50.4905,50.4665,50.4825,50172.0
2015-08-12 11:05:00,62.88,62.92,62.87,62.91,30288.0,50.4745,50.5066,50.4665,50.4986,30288.0
2015-08-12 11:10:00,62.92,62.94,62.9,62.93,19604.0,50.5066,50.5226,50.4905,50.5146,19604.0
2015-08-12 11:15:00,62.93,63.0,62.93,62.98,18235.0,50.5146,50.5708,50.5146,50.5548,18235.0
2015-08-12 11:20:00,62.98,63.0,62.97,62.97,14390.0,50.5548,50.5708,50.5467,50.5467,14390.0
2015-08-12 11:25:00,62.97,63.04,62.97,63.01,26016.0,50.5467,50.6029,50.5467,50.5788,26016.0
2015-08-12 11:30:00,63.0,63.0,62.94,62.95,19432.0,50.5708,50.5708,50.5226,50.5307,19432.0
2015-08-12 11:35:00,62.94,62.95,62.9,62.91,23011.0,50.5226,50.5307,50.4905,50.4986,23011.0
2015-08-12 11:40:00,62.91,62.91,62.86,62.86,22903.0,50.4986,50.4986,50.4584,50.4584,22903.0
2015-08-12 11:45:00,62.86,62.88,62.85,62.88,14886.0,50.4584,50.4745,50.4504,50.4745,14886.0
2015-08-12 11:50:00,62.87,62.89,62.86,62.86,36863.0,50.4665,50.4825,50.4584,50.4584,36863.0
2015-08-12 11:55:00,62.85,62.85,62.79,62.8,16601.0,50.4504,50.4504,50.4022,50.4103,16601.0
2015-08-12 12:00:00,62.8,62.8,62.77,62.79,16426.0,50.4103,50.4103,50.3862,50.4022,16426.0
2015-08-12 12:05:00,62.8,62.86,62.8,62.86,13767.0,50.4103,50.4584,50.4103,50.4584,13767.0
2015-08-12 12:10:00,62.86,62.9,62.86,62.88,17598.0,50.4584,50.4905,50.4584,50.4745,17598.0
2015-08-12 12:15:00,62.88,62.95,62.88,62.94,9478.0,50.4745,50.5307,50.4745,50.5226,9478.0
2015-08-12 12:20:00,62.93,62.99,62.91,62.98,15627.0,50.5146,50.5628,50.4986,50.5548,15627.0
2015-08-12 12:25:00,62.99,63.0,62.96,63.0,22781.0,50.5628,50.5708,50.5387,50.5708,22781.0
2015-08-12 12:30:00,63.0,63.05,62.99,63.04,46122.0,50.5708,50.6109,50.5628,50.6029,46122.0
2015-08-12 12:35:00,63.02,63.06,63.02,63.06,22679.0,50.5869,50.619,50.5869,50.619,22679.0
2015-08-12 12:40:00,63.05,63.09,63.05,63.05,21170.0,50.6109,50.6431,50.6109,50.6109,21170.0
2015-08-12 12:45:00,63.06,63.07,63.03,63.04,11259.0,50.619,50.627,50.5949,50.6029,11259.0
2015-08-12 12:50:00,63.05,63.05,63.01,63.03,10316.0,50.6109,50.6109,50.5788,50.5949,10316.0
2015-08-12 12:55:00,63.03,63.03,62.95,62.95,25814.0,50.5949,50.5949,50.5307,50.5307,25814.0
2015-08-12 13:00:00,62.96,63.05,62.96,63.05,37177.0,50.5387,50.6109,50.5387,50.6109,37177.0
2015-08-12 13:05:00,63.06,63.09,63.05,63.06,19542.0,50.619,50.6431,50.6109,50.619,19542.0
2015-08-12 13:10:00,63.07,63.09,63.05,63.07,24154.0,50.627,50.6431,50.6109,50.627,24154.0
2015-08-12 13:15:00,63.08,63.15,63.07,63.15,22743.0,50.635,50.6912,50.627,50.6912,22743.0
2015-08-12 13:20:00,63.15,63.18,63.14,63.18,19292.0,50.6912,50.7153,50.6832,50.7153,19292.0
2015-08-12 13:25:00,63.18,63.18,63.14,63.14,18678.0,50.7153,50.7153,50.6832,50.6832,18678.0
2015-08-12 13:30:00,63.15,63.17,63.15,63.15,15490.0,50.6912,50.7073,50.6912,50.6912,15490.0
2015-08-12 13:35:00,63.16,63.17,63.14,63.17,34689.0,50.6992,50.7073,50.6832,50.7073,34689.0
2015-08-12 13:40:00,63.17,63.2,63.17,63.2,10659.0,50.7073,50.7314,50.7073,50.7314,10659.0
2015-08-12 13:45:00,63.21,63.25,63.2,63.25,20959.0,50.7394,50.7715,50.7314,50.7715,20959.0
2015-08-12 13:50:00,63.24,63.34,63.24,63.33,24207.0,50.7635,50.8437,50.7635,50.8357,24207.0
2015-08-12 13:55:00,63.33,63.34,63.3,63.31,16025.0,50.8357,50.8437,50.8116,50.8197,16025.0
2015-08-12 14:00:00,63.3,63.31,63.24,63.26,17839.0,50.8116,50.8197,50.7635,50.7795,17839.0
2015-08-12 14:05:00,63.26,63.28,63.26,63.27,14227.0,50.7795,50.7956,50.7795,50.7875,14227.0
2015-08-12 14:10:00,63.28,63.31,63.28,63.3,11934.0,50.7956,50.8197,50.7956,50.8116,11934.0
2015-08-12 14:15:00,63.3,63.33,63.24,63.33,23240.0,50.8116,50.8357,50.7635,50.8357,23240.0
2015-08-12 14:20:00,63.33,63.33,63.27,63.27,20517.0,50.8357,50.8357,50.7875,50.7875,20517.0
2015-08-12 14:25:00,63.29,63.29,63.24,63.26,35902.0,50.8036,50.8036,50.7635,50.7795,35902.0
2015-08-12 14:30:00,63.26,63.3,63.25,63.3,91182.0,50.7795,50.8116,50.7715,50.8116,91182.0
2015-08-12 14:35:00,63.29,63.41,63.29,63.41,33987.0,50.8036,50.8999,50.8036,50.8999,33987.0
2015-08-12 14:40:00,63.41,63.44,63.38,63.44,20094.0,50.8999,50.924,50.8758,50.924,20094.0
2015-08-12 14:45:00,63.44,63.51,63.43,63.51,28069.0,50.924,50.9802,50.916,50.9802,28069.0
2015-08-12 14:50:00,63.51,63.51,63.47,63.49,21985.0,50.9802,50.9802,50.9481,50.9641,21985.0
2015-08-12 14:55:00,63.48,63.56,63.48,63.56,26620.0,50.9561,51.0203,50.9561,51.0203,26620.0
2015-08-12 15:00:00,63.55,63.57,63.51,63.51,28519.0,51.0123,51.0284,50.9802,50.9802,28519.0
2015-08-12 15:05:00,63.52,63.58,63.51,63.58,18851.0,50.9882,51.0364,50.9802,51.0364,18851.0
2015-08-12 15:10:00,63.57,63.58,63.53,63.54,23713.0,51.0284,51.0364,50.9962,51.0043,23713.0
2015-08-12 15:15:00,63.53,63.56,63.52,63.55,28951.0,50.9962,51.0203,50.9882,51.0123,28951.0
2015-08-12 15:20:00,63.55,63.64,63.55,63.64,25611.0,51.0123,51.0845,51.0123,51.0845,25611.0
2015-08-12 15:25:00,63.64,63.75,63.63,63.75,52437.0,51.0845,51.1728,51.0765,51.1728,52437.0
2015-08-12 15:30:00,63.74,63.78,63.71,63.78,53019.0,51.1648,51.1969,51.1407,51.1969,53019.0
2015-08-12 15:35:00,63.77,63.78,63.68,63.68,25369.0,51.1889,51.1969,51.1167,51.1167,25369.0
2015-08-12 15:40:00,63.69,63.69,63.64,63.64,18759.0,51.1247,51.1247,51.0845,51.0845,18759.0
2015-08-12 15:45:00,63.63,63.66,63.59,63.65,66040.0,51.0765,51.1006,51.0444,51.0926,66040.0
2015-08-12 15:50:00,63.65,63.69,63.61,63.63,54724.0,51.0926,51.1247,51.0605,51.0765,54724.0
2015-08-12 15:55:00,63.63,63.67,63.58,63.63,295880.0,51.0765,51.1086,51.0364,51.0765,295880.0
2015-08-13 09:30:00,63.62,63.93,63.62,63.91,48937.0,51.0685,51.3173,51.0685,51.3013,48937.0
2015-08-13 09:35:00,63.92,63.93,63.65,63.65,24090.0,51.3093,51.3173,51.0926,51.0926,24090.0
2015-08-13 09:40:00,63.66,63.72,63.63,63.69,44410.0,51.1006,51.1488,51.0765,51.1247,44410.0
2015-08-13 09:45:00,63.69,63.74,63.59,63.6,22205.0,51.1247,51.1648,51.0444,51.0524,22205.0
2015-08-13 09:50:00,63.59,63.63,63.57,63.63,20632.0,51.0444,51.0765,51.0284,51.0765,20632.0
2015-08-13 09:55:00,63.63,63.69,63.6,63.64,23159.0,51.0765,51.1247,51.0524,51.0845,23159.0
2015-08-13 10:00:00,63.64,63.64,63.56,63.59,14647.0,51.0845,51.0845,51.0203,51.0444,14647.0
2015-08-13 10:05:00,63.58,63.66,63.57,63.66,13302.0,51.0364,51.1006,51.0284,51.1006,13302.0
2015-08-13 10:10:00,63.66,63.66,63.53,63.54,14842.0,51.1006,51.1006,50.9962,51.0043,14842.0
2015-08-13 10:15:00,63.54,63.59,63.5,63.55,11971.0,51.0043,51.0444,50.9722,51.0123,11971.0
2015-08-13 10:20:00,63.56,63.61,63.54,63.61,21539.0,51.0203,51.0605,51.0043,51.0605,21539.0
2015-08-13 10:25:00,63.61,63.63,63.58,63.62,16299.0,51.0605,51.0765,51.0364,51.0685,16299.0
2015-08-13 10:30:00,63.61,63.63,63.57,63.6,24259.0,51.0605,51.0765,51.0284,51.0524,24259.0
2015-08-13 10:35:00,63.61,63.65,63.6,63.64,23384.0,51.0605,51.0926,51.0524,51.0845,23384.0
2015-08-13 10:40:00,63.64,63.65,63.61,63.62,9547.0,51.0845,51.0926,51.0605,51.0685,9547.0
2015-08-13 10:45:00,63.63,63.64,63.59,63.61,16047.0,51.0765,51.0845,51.0444,51.0605,16047.0
2015-08-13 10:50:00,63.61,63.72,63.6,63.69,25282.0,51.0605,51.1488,51.0524,51.1247,25282.0
2015-08-13 10:55:00,63.71,63.73,63.65,63.65,18972.0,51.1407,51.1568,51.0926,51.0926,18972.0
2015-08-13 11:00:00,63.66,63.69,63.62,63.63,24828.0,51.1006,51.1247,51.0685,51.0765,24828.0
2015-08-13 11:05:00,63.64,63.68,63.63,63.67,19339.0,51.0845,51.1167,51.0765,51.1086,19339.0
2015-08-13 11:10:00,63.66,63.78,63.64,63.75,33754.0,51.1006,51.1969,51.0845,51.1728,33754.0
2015-08-13 11:15:00,63.76,63.83,63.76,63.82,24630.0,51.1809,51.2371,51.1809,51.229,24630.0
2015-08-13 11:20:00,63.82,63.84,63.75,63.75,29578.0,51.229,51.2451,51.1728,51.1728,29578.0
2015-08-13 11:25:00,63.75,63.79,63.73,63.75,13736.0,51.1728,51.205,51.1568,51.1728,13736.0
2015-08-13 11:30:00,63.74,63.76,63.71,63.72,15296.0,51.1648,51.1809,51.1407,51.1488,15296.0
2015-08-13 11:35:00,63.71,63.75,63.68,63.71,12192.0,51.1407,51.1728,51.1167,51.1407,12192.0
2015-08-13 11:40:00,63.72,63.73,63.7,63.7,8100.0,51.1488,51.1568,51.1327,51.1327,8100.0
2015-08-13 11:45:00,63.7,63.79,63.7,63.78,18514.0,51.1327,51.205,51.1327,51.1969,18514.0
2015-08-13 11:50:00,63.78,63.78,63.7,63.76,26781.0,51.1969,51.1969,51.1327,51.1809,26781.0
2015-08-13 11:55:00,63.76,63.76,63.71,63.73,10679.0,51.1809,51.1809,51.1407,51.1568,10679.0
2015-08-13 12:00:00,63.73,63.78,63.72,63.78,6400.0,51.1568,51.1969,51.1488,51.1969,6400.0
2015-08-13 12:05:00,63.78,63.78,63.72,63.72,16982.0,51.1969,51.1969,51.1488,51.1488,16982.0
2015-08-13 12:10:00,63.72,63.76,63.72,63.76,7546.0,51.1488,51.1809,51.1488,51.1809,7546.0
2015-08-13 12:15:00,63.76,63.78,63.75,63.76,6900.0,51.1809,51.1969,51.1728,51.1809,6900.0
2015-08-13 12:20:00,63.77,63.81,63.76,63.8,11689.0,51.1889,51.221,51.1809,51.213,11689.0
2015-08-13 12:25:00,63.8,63.87,63.8,63.86,11652.0,51.213,51.2692,51.213,51.2611,11652.0
2015-08-13 12:30:00,63.86,63.9,63.86,63.9,15454.0,51.2611,51.2933,51.2611,51.2933,15454.0
2015-08-13 12:35:00,63.89,63.93,63.88,63.92,18787.0,51.2852,51.3173,51.2772,51.3093,18787.0
2015-08-13 12:40:00,63.92,63.92,63.9,63.91,24359.0,51.3093,51.3093,51.2933,51.3013,24359.0
2015-08-13 12:45:00,63.91,63.95,63.91,63.94,3169.0,51.3013,51.3334,51.3013,51.3254,3169.0
2015-08-13 12:50:00,63.95,63.97,63.94,63.97,16469.0,51.3334,51.3494,51.3254,51.3494,16469.0
2015-08-13 12:55:00,63.97,63.97,63.96,63.97,5038.0,51.3494,51.3494,51.3414,51.3494,5038.0
2015-08-13 13:00:00,63.96,63.96,63.92,63.95,5934.0,51.3414,51.3414,51.3093,51.3334,5934.0
2015-08-13 13:05:00,63.96,63.96,63.94,63.94,8770.0,51.3414,51.3414,51.3254,51.3254,8770.0
2015-08-13 13:10:00,63.95,63.97,63.95,63.97,10026.0,51.3334,51.3494,51.3334,51.3494,10026.0
2015-08-13 13:15:00,63.97,63.98,63.96,63.97,11429.0,51.3494,51.3575,51.3414,51.3494,11429.0
2015-08-13 13:20:00,63.98,64.01,63.98,63.98,25024.0,51.3575,51.3815,51.3575,51.3575,25024.0
2015-08-13 13:25:00,63.99,64.03,63.99,64.03,10275.0,51.3655,51.3976,51.3655,51.3976,10275.0
2015-08-13 13:30:00,64.03,64.04,64.02,64.02,7200.0,51.3976,51.4056,51.3896,51.3896,7200.0
2015-08-13 13:35:00,64.03,64.03,63.96,63.97,18684.0,51.3976,51.3976,51.3414,51.3494,18684.0
2015-08-13 13:40:00,63.97,63.97,63.95,63.95,8463.0,51.3494,51.3494,51.3334,51.3334,8463.0
2015-08-13 13:45:00,63.95,63.96,63.87,63.87,16569.0,51.3334,51.3414,51.2692,51.2692,16569.0
2015-08-13 13:50:00,63.87,63.87,63.77,63.78,21317.0,51.2692,51.2692,51.1889,51.1969,21317.0
2015-08-13 13:55:00,63.77,63.78,63.74,63.74,22167.0,51.1889,51.1969,51.1648,51.1648,22167.0
2015-08-13 14:00:00,63.75,63.79,63.73,63.78,24575.0,51.1728,51.205,51.1568,51.1969,24575.0
2015-08-13 14:05:00,63.78,63.79,63.78,63.78,21525.0,51.1969,51.205,51.1969,51.1969,21525.0
2015-08-13 14:10:00,63.79,63.79,63.74,63.74,18254.0,51.205,51.205,51.1648,51.1648,18254.0
2015-08-13 14:15:00,63.74,63.75,63.72,63.73,52251.0,51.1648,51.1728,51.1488,51.1568,52251.0
2015-08-13 14:20:00,63.74,63.75,63.73,63.73,73792.0,51.1648,51.1728,51.1568,51.1568,73792.0
2015-08-13 14:25:00,63.73,63.74,63.71,63.71,24742.0,51.1568,51.1648,51.1407,51.1407,24742.0
2015-08-13 14:30:00,63.72,63.75,63.71,63.74,26141.0,51.1488,51.1728,51.1407,51.1648,26141.0
2015-08-13 14:35:00,63.74,63.74,63.73,63.74,16083.0,51.1648,51.1648,51.1568,51.1648,16083.0
2015-08-13 14:40:00,63.74,63.74,63.72,63.72,32422.0,51.1648,51.1648,51.1488,51.1488,32422.0
2015-08-13 14:45:00,63.73,63.73,63.72,63.72,15200.0,51.1568,51.1568,51.1488,51.1488,15200.0
2015-08-13 14:50:00,63.73,63.73,63.72,63.72,23782.0,51.1568,51.1568,51.1488,51.1488,23782.0
2015-08-13 14:55:00,63.73,63.73,63.72,63.72,20500.0,51.1568,51.1568,51.1488,51.1488,20500.0
2015-08-13 15:00:00,63.73,63.78,63.73,63.78,47389.0,51.1568,51.1969,51.1568,51.1969,47389.0
2015-08-13 15:05:00,63.77,63.78,63.69,63.7,27973.0,51.1889,51.1969,51.1247,51.1327,27973.0
2015-08-13 15:10:00,63.69,63.7,63.62,63.63,42154.0,51.1247,51.1327,51.0685,51.0765,42154.0
2015-08-13 15:15:00,63.63,63.64,63.61,63.63,26658.0,51.0765,51.0845,51.0605,51.0765,26658.0
2015-08-13 15:20:00,63.63,63.64,63.57,63.58,43395.0,51.0765,51.0845,51.0284,51.0364,43395.0
2015-08-13 15:25:00,63.58,63.61,63.58,63.61,26108.0,51.0364,51.0605,51.0364,51.0605,26108.0
2015-08-13 15:30:00,63.6,63.61,63.52,63.52,64170.0,51.0524,51.0605,50.9882,50.9882,64170.0
2015-08-13 15:35:00,63.52,63.53,63.45,63.51,76037.0,50.9882,50.9962,50.932,50.9802,76037.0
2015-08-13 15:40:00,63.51,63.53,63.45,63.46,49057.0,50.9802,50.9962,50.932,50.9401,49057.0
2015-08-13 15:45:00,63.45,63.53,63.44,63.5,96601.0,50.932,50.9962,50.924,50.9722,96601.0
2015-08-13 15:50:00,63.49,63.5,63.48,63.49,86211.0,50.9641,50.9722,50.9561,50.9641,86211.0
2015-08-13 15:55:00,63.49,63.52,63.48,63.51,113355.0,50.9641,50.9882,50.9561,50.9802,113355.0
2015-08-14 09:30:00,63.32,63.58,63.21,63.53,84552.0,50.8277,51.0364,50.7394,50.9962,84552.0
2015-08-14 09:35:00,63.59,63.66,63.34,63.37,32389.0,51.0444,51.1006,50.8437,50.8678,32389.0
2015-08-14 09:40:00,63.35,63.64,63.33,63.59,47186.0,50.8518,51.0845,50.8357,51.0444,47186.0
2015-08-14 09:45:00,63.58,63.58,63.45,63.5,36713.0,51.0364,51.0364,50.932,50.9722,36713.0
2015-08-14 09:50:00,63.51,63.58,63.5,63.53,30593.0,50.9802,51.0364,50.9722,50.9962,30593.0
2015-08-14 09:55:00,63.55,63.58,63.53,63.53,33180.0,51.0123,51.0364,50.9962,50.9962,33180.0
2015-08-14 10:00:00,63.54,63.56,63.47,63.54,71576.0,51.0043,51.0203,50.9481,51.0043,71576.0
2015-08-14 10:05:00,63.51,63.55,63.47,63.5,75538.0,50.9802,51.0123,50.9481,50.9722,75538.0
2015-08-14 10:10:00,63.51,63.54,63.49,63.53,53587.0,50.9802,51.0043,50.9641,50.9962,53587.0
2015-08-14 10:15:00,63.52,63.6,63.49,63.59,57860.0,50.9882,51.0524,50.9641,51.0444,57860.0
2015-08-14 10:20:00,63.62,63.62,63.55,63.59,38665.0,51.0685,51.0685,51.0123,51.0444,38665.0
2015-08-14 10:25:00,63.58,63.59,63.56,63.56,22167.0,51.0364,51.0444,51.0203,51.0203,22167.0
2015-08-14 10:30:00,63.56,63.6,63.55,63.57,46566.0,51.0203,51.0524,51.0123,51.0284,46566.0
2015-08-14 10:35:00,63.56,63.58,63.52,63.52,41570.0,51.0203,51.0364,50.9882,50.9882,41570.0
2015-08-14 10:40:00,63.53,63.55,63.51,63.51,46910.0,50.9962,51.0123,50.9802,50.9802,46910.0
2015-08-14 10:45:00,63.51,63.52,63.41,63.47,135850.0,50.9802,50.9882,50.8999,50.9481,135850.0
2015-08-14 10:50:00,63.47,63.53,63.45,63.48,22051.0,50.9481,50.9962,50.932,50.9561,22051.0
2015-08-14 10:55:00,63.49,63.51,63.47,63.47,14825.0,50.9641,50.9802,50.9481,50.9481,14825.0
2015-08-14 11:00:00,63.47,63.54,63.46,63.49,20525.0,50.9481,51.0043,50.9401,50.9641,20525.0
2015-08-14 11:05:00,63.48,63.5,63.46,63.46,15645.0,50.9561,50.9722,50.9401,50.9401,15645.0
2015-08-14 11:10:00,63.46,63.48,63.41,63.42,11873.0,50.9401,50.9561,50.8999,50.9079,11873.0
2015-08-14 11:15:00,63.41,63.42,63.33,63.38,13580.0,50.8999,50.9079,50.8357,50.8758,13580.0
2015-08-14 11:20:00,63.37,63.41,63.36,63.39,12067.0,50.8678,50.8999,50.8598,50.8839,12067.0
2015-08-14 11:25:00,63.39,63.42,63.37,63.42,10902.0,50.8839,50.9079,50.8678,50.9079,10902.0
2015-08-14 11:30:00,63.42,63.43,63.39,63.43,12967.0,50.9079,50.916,50.8839,50.916,12967.0
2015-08-14 11:35:00,63.43,63.47,63.41,63.46,11618.0,50.916,50.9481,50.8999,50.9401,11618.0
2015-08-14 11:40:00,63.47,63.55,63.47,63.52,13702.0,50.9481,51.0123,50.9481,50.9882,13702.0
2015-08-14 11:45:00,63.52,63.52,63.48,63.5,8957.0,50.9882,50.9882,50.9561,50.9722,8957.0
2015-08-14 11:50:00,63.5,63.52,63.47,63.47,12268.0,50.9722,50.9882,50.9481,50.9481,12268.0
2015-08-14 11:55:00,63.47,63.49,63.47,63.48,9950.0,50.9481,50.9641,50.9481,50.9561,9950.0
2015-08-14 12:00:00,63.49,63.49,63.47,63.47,10503.0,50.9641,50.9641,50.9481,50.9481,10503.0
2015-08-14 12:05:00,63.47,63.49,63.47,63.49,10854.0,50.9481,50.9641,50.9481,50.9641,10854.0
2015-08-14 12:10:00,63.49,63.49,63.47,63.48,6983.0,50.9641,50.9641,50.9481,50.9561,6983.0
2015-08-14 12:15:00,63.47,63.48,63.47,63.48,5723.0,50.9481,50.9561,50.9481,50.9561,5723.0
2015-08-14 12:20:00,63.47,63.47,63.45,63.45,6920.0,50.9481,50.9481,50.932,50.932,6920.0
2015-08-14 12:25:00,63.45,63.45,63.39,63.39,9604.0,50.932,50.932,50.8839,50.8839,9604.0
2015-08-14 12:30:00,63.4,63.45,63.39,63.45,29341.0,50.8919,50.932,50.8839,50.932,29341.0
2015-08-14 12:35:00,63.44,63.46,63.43,63.43,8161.0,50.924,50.9401,50.916,50.916,8161.0
2015-08-14 12:40:00,63.43,63.44,63.41,63.43,9729.0,50.916,50.924,50.8999,50.916,9729.0
2015-08-14 12:45:00,63.43,63.44,63.35,63.35,12260.0,50.916,50.924,50.8518,50.8518,12260.0
2015-08-14 12:50:00,63.35,63.4,63.34,63.39,11147.0,50.8518,50.8919,50.8437,50.8839,11147.0
2015-08-14 12:55:00,63.38,63.4,63.38,63.39,5948.0,50.8758,50.8919,50.8758,50.8839,5948.0
2015-08-14 13:00:00,63.4,63.41,63.37,63.4,11748.0,50.8919,50.8999,50.8678,50.8919,11748.0
2015-08-14 13:05:00,63.41,63.47,63.41,63.46,19064.0,50.8999,50.9481,50.8999,50.9401,19064.0
2015-08-14 13:10:00,63.46,63.52,63.45,63.52,8634.0,50.9401,50.9882,50.932,50.9882,8634.0
2015-08-14 13:15:00,63.52,63.56,63.51,63.56,13400.0,50.9882,51.0203,50.9802,51.0203,13400.0
2015-08-14 13:20:00,63.56,63.59,63.56,63.59,10413.0,51.0203,51.0444,51.0203,51.0444,10413.0
2015-08-14 13:25:00,63.6,63.6,63.56,63.57,33172.0,51.0524,51.0524,51.0203,51.0284,33172.0
2015-08-14 13:30:00,63.58,63.58,63.56,63.56,4809.0,51.0364,51.0364,51.0203,51.0203,4809.0
2015-08-14 13:35:00,63.56,63.57,63.49,63.51,40263.0,51.0203,51.0284,50.9641,50.9802,40263.0
2015-08-14 13:40:00,63.51,63.57,63.51,63.56,13419.0,50.9802,51.0284,50.9802,51.0203,13419.0
2015-08-14 13:45:00,63.55,63.55,63.43,63.43,13641.0,51.0123,51.0123,50.916,50.916,13641.0
2015-08-14 13:50:00,63.42,63.51,63.42,63.51,15585.0,50.9079,50.9802,50.9079,50.9802,15585.0
2015-08-14 13:55:00,63.51,63.55,63.5,63.55,11133.0,50.9802,51.0123,50.9722,51.0123,11133.0
2015-08-14 14:00:00,63.55,63.55,63.54,63.54,6979.0,51.0123,51.0123,51.0043,51.0043,6979.0
2015-08-14 14:05:00,63.55,63.57,63.54,63.57,16581.0,51.0123,51.0284,51.0043,51.0284,16581.0
2015-08-14 14:10:00,63.58,63.62,63.57,63.59,15772.0,51.0364,51.0685,51.0284,51.0444,15772.0
2015-08-14 14:15:00,63.58,63.6,63.57,63.6,12452.0,51.0364,51.0524,51.0284,51.0524,12452.0
2015-08-14 14:20:00,63.61,63.66,63.6,63.66,16858.0,51.0605,51.1006,51.0524,51.1006,16858.0
2015-08-14 14:25:00,63.66,63.67,63.59,63.59,14517.0,51.1006,51.1086,51.0444,51.0444,14517.0
2015-08-14 14:30:00,63.59,63.64,63.58,63.63,11517.0,51.0444,51.0845,51.0364,51.0765,11517.0
2015-08-14 14:35:00,63.63,63.63,63.61,63.63,13284.0,51.0765,51.0765,51.0605,51.0765,13284.0
2015-08-14 14:40:00,63.64,63.65,63.63,63.65,8677.0,51.0845,51.0926,51.0765,51.0926,8677.0
2015-08-14 14:45:00,63.65,63.67,63.64,63.67,13754.0,51.0926,51.1086,51.0845,51.1086,13754.0
2015-08-14 14:50:00,63.67,63.69,63.66,63.69,18413.0,51.1086,51.1247,51.1006,51.1247,18413.0
2015-08-14 14:55:00,63.68,63.75,63.68,63.73,30862.0,51.1167,51.1728,51.1167,51.1568,30862.0
2015-08-14 15:00:00,63.73,63.73,63.68,63.72,20673.0,51.1568,51.1568,51.1167,51.1488,20673.0
2015-08-14 15:05:00,63.72,63.75,63.72,63.72,35708.0,51.1488,51.1728,51.1488,51.1488,35708.0
2015-08-14 15:10:00,63.71,63.74,63.71,63.74,15938.0,51.1407,51.1648,51.1407,51.1648,15938.0
2015-08-14 15:15:00,63.74,63.74,63.72,63.73,13128.0,51.1648,51.1648,51.1488,51.1568,13128.0
2015-08-14 15:20:00,63.73,63.76,63.72,63.75,33899.0,51.1568,51.1809,51.1488,51.1728,33899.0
2015-08-14 15:25:00,63.74,63.86,63.74,63.84,46419.0,51.1648,51.2611,51.1648,51.2451,46419.0
2015-08-14 15:30:00,63.84,63.85,63.82,63.82,21919.0,51.2451,51.2531,51.229,51.229,21919.0
2015-08-14 15:35:00,63.81,63.82,63.8,63.82,21639.0,51.221,51.229,51.213,51.229,21639.0
2015-08-14 15:40:00,63.82,63.83,63.81,63.82,19146.0,51.229,51.2371,51.221,51.229,19146.0
2015-08-14 15:45:00,63.81,63.84,63.8,63.81,39784.0,51.221,51.2451,51.213,51.221,39784.0
2015-08-14 15:50:00,63.82,63.82,63.79,63.8,34409.0,51.229,51.229,51.205,51.213,34409.0
2015-08-14 15:55:00,63.8,63.87,63.79,63.87,106043.0,51.213,51.2692,51.205,51.2692,106043.0
2015-08-17 09:30:00,63.75,63.75,63.44,63.71,41286.0,51.1728,51.1728,50.924,51.1407,41286.0
2015-08-17 09:35:00,63.67,63.78,63.59,63.72,33969.0,51.1086,51.1969,51.0444,51.1488,33969.0
2015-08-17 09:40:00,63.71,63.71,63.55,63.57,27484.0,51.1407,51.1407,51.0123,51.0284,27484.0
2015-08-17 09:45:00,63.57,63.67,63.43,63.67,52701.0,51.0284,51.1086,50.916,51.1086,52701.0
2015-08-17 09:50:00,63.67,63.73,63.62,63.66,19328.0,51.1086,51.1568,51.0685,51.1006,19328.0
2015-08-17 09:55:00,63.68,63.69,63.6,63.6,11514.0,51.1167,51.1247,51.0524,51.0524,11514.0
2015-08-17 10:00:00,63.57,63.64,63.5,63.63,34522.0,51.0284,51.0845,50.9722,51.0765,34522.0
2015-08-17 10:05:00,63.64,63.78,63.64,63.78,37317.0,51.0845,51.1969,51.0845,51.1969,37317.0
2015-08-17 10:10:00,63.79,63.8,63.74,63.78,41018.0,51.205,51.213,51.1648,51.1969,41018.0
2015-08-17 10:15:00,63.78,63.95,63.78,63.93,41725.0,51.1969,51.3334,51.1969,51.3173,41725.0
2015-08-17 10:20:00,63.94,63.94,63.85,63.88,21475.0,51.3254,51.3254,51.2531,51.2772,21475.0
2015-08-17 10:25:00,63.88,63.89,63.8,63.81,27733.0,51.2772,51.2852,51.213,51.221,27733.0
2015-08-17 10:30:00,63.81,63.83,63.8,63.8,13460.0,51.221,51.2371,51.213,51.213,13460.0
2015-08-17 10:35:00,63.8,63.82,63.74,63.76,24309.0,51.213,51.229,51.1648,51.1809,24309.0
2015-08-17 10:40:00,63.75,63.84,63.74,63.81,23922.0,51.1728,51.2451,51.1648,51.221,23922.0
2015-08-17 10:45:00,63.82,63.87,63.81,63.85,12034.0,51.229,51.2692,51.221,51.2531,12034.0
2015-08-17 10:50:00,63.85,63.86,63.85,63.85,13823.0,51.2531,51.2611,51.2531,51.2531,13823.0
2015-08-17 10:55:00,63.86,63.93,63.86,63.92,19175.0,51.2611,51.3173,51.2611,51.3093,19175.0
2015-08-17 11:00:00,63.92,64.0,63.92,63.98,21299.0,51.3093,51.3735,51.3093,51.3575,21299.0
2015-08-17 11:05:00,63.99,64.08,63.99,64.08,9426.0,51.3655,51.4377,51.3655,51.4377,9426.0
2015-08-17 11:10:00,64.08,64.08,64.05,64.06,21420.0,51.4377,51.4377,51.4137,51.4217,21420.0
2015-08-17 11:15:00,64.07,64.09,64.03,64.09,17066.0,51.4297,51.4458,51.3976,51.4458,17066.0
2015-08-17 11:20:00,64.09,64.12,64.01,64.02,18974.0,51.4458,51.4698,51.3815,51.3896,18974.0
2015-08-17 11:25:00,64.02,64.05,63.99,63.99,16404.0,51.3896,51.4137,51.3655,51.3655,16404.0
2015-08-17 11:30:00,64.0,64.0,63.91,63.93,24705.0,51.3735,51.3735,51.3013,51.3173,24705.0
2015-08-17 11:35:00,63.93,63.94,63.9,63.91,16854.0,51.3173,51.3254,51.2933,51.3013,16854.0
2015-08-17 11:40:00,63.91,63.91,63.89,63.9,23042.0,51.3013,51.3013,51.2852,51.2933,23042.0
2015-08-17 11:45:00,63.9,63.96,63.9,63.95,21526.0,51.2933,51.3414,51.2933,51.3334,21526.0
2015-08-17 11:50:00,63.95,63.95,63.88,63.89,27173.0,51.3334,51.3334,51.2772,51.2852,27173.0
2015-08-17 11:55:00,63.89,63.89,63.85,63.86,26701.0,51.2852,51.2852,51.2531,51.2611,26701.0
2015-08-17 12:00:00,63.87,63.92,63.85,63.85,29420.0,51.2692,51.3093,51.2531,51.2531,29420.0
2015-08-17 12:05:00,63.85,63.89,63.85,63.87,9329.0,51.2531,51.2852,51.2531,51.2692,9329.0
2015-08-17 12:10:00,63.87,63.92,63.86,63.9,32855.0,51.2692,51.3093,51.2611,51.2933,32855.0
2015-08-17 12:15:00,63.9,63.9,63.87,63.88,16621.0,51.2933,51.2933,51.2692,51.2772,16621.0
2015-08-17 12:20:00,63.88,63.96,63.87,63.96,12570.0,51.2772,51.3414,51.2692,51.3414,12570.0
2015-08-17 12:25:00,63.96,63.96,63.91,63.91,20223.0,51.3414,51.3414,51.3013,51.3013,20223.0
2015-08-17 12:30:00,63.91,63.92,63.85,63.85,10845.0,51.3013,51.3093,51.2531,51.2531,10845.0
2015-08-17 12:35:00,63.86,63.87,63.85,63.87,14675.0,51.2611,51.2692,51.2531,51.2692,14675.0
2015-08-17 12:40:00,63.87,63.87,63.86,63.87,6642.0,51.2692,51.2692,51.2611,51.2692,6642.0
2015-08-17 12:45:00,63.87,63.88,63.87,63.88,15166.0,51.2692,51.2772,51.2692,51.2772,15166.0
2015-08-17 12:50:00,63.88,63.92,63.85,63.91,18544.0,51.2772,51.3093,51.2531,51.3013,18544.0
2015-08-17 12:55:00,63.91,63.92,63.89,63.91,10873.0,51.3013,51.3093,51.2852,51.3013,10873.0
2015-08-17 13:00:00,63.91,63.97,63.9,63.96,10750.0,51.3013,51.3494,51.2933,51.3414,10750.0
2015-08-17 13:05:00,63.96,63.97,63.95,63.96,13383.0,51.3414,51.3494,51.3334,51.3414,13383.0
2015-08-17 13:10:00,63.96,63.96,63.95,63.96,3700.0,51.3414,51.3414,51.3334,51.3414,3700.0
2015-08-17 13:15:00,63.96,64.0,63.95,64.0,21415.0,51.3414,51.3735,51.3334,51.3735,21415.0
2015-08-17 13:20:00,63.99,64.01,63.93,63.93,28356.0,51.3655,51.3815,51.3173,51.3173,28356.0
2015-08-17 13:25:00,63.94,63.94,63.91,63.91,18639.0,51.3254,51.3254,51.3013,51.3013,18639.0
2015-08-17 13:30:00,63.91,63.93,63.91,63.93,7692.0,51.3013,51.3173,51.3013,51.3173,7692.0
2015-08-17 13:35:00,63.92,63.97,63.92,63.97,20859.0,51.3093,51.3494,51.3093,51.3494,20859.0
2015-08-17 13:40:00,63.96,63.99,63.96,63.97,29252.0,51.3414,51.3655,51.3414,51.3494,29252.0
2015-08-17 13:45:00,63.97,63.99,63.97,63.98,14928.0,51.3494,51.3655,51.3494,51.3575,14928.0
2015-08-17 13:50:00,63.99,63.99,63.98,63.99,6727.0,51.3655,51.3655,51.3575,51.3655,6727.0
2015-08-17 13:55:00,63.99,64.01,63.95,63.96,23149.0,51.3655,51.3815,51.3334,51.3414,23149.0
2015-08-17 14:00:00,63.96,63.96,63.94,63.95,4000.0,51.3414,51.3414,51.3254,51.3334,4000.0
2015-08-17 14:05:00,63.95,63.95,63.92,63.93,24906.0,51.3334,51.3334,51.3093,51.3173,24906.0
2015-08-17 14:10:00,63.92,63.93,63.92,63.93,4355.0,51.3093,51.3173,51.3093,51.3173,4355.0
2015-08-17 14:15:00,63.93,63.93,63.91,63.92,18826.0,51.3173,51.3173,51.3013,51.3093,18826.0
2015-08-17 14:20:00,63.92,63.92,63.91,63.92,10487.0,51.3093,51.3093,51.3013,51.3093,10487.0
2015-08-17 14:25:00,63.92,63.92,63.9,63.91,15684.0,51.3093,51.3093,51.2933,51.3013,15684.0
2015-08-17 14:30:00,63.91,63.92,63.91,63.91,8747.0,51.3013,51.3093,51.3013,51.3013,8747.0
2015-08-17 14:35:00,63.91,63.92,63.9,63.9,14973.0,51.3013,51.3093,51.2933,51.2933,14973.0
2015-08-17 14:40:00,63.9,63.95,63.9,63.94,22198.0,51.2933,51.3334,51.2933,51.3254,22198.0
2015-08-17 14:45:00,63.94,63.98,63.94,63.94,22760.0,51.3254,51.3575,51.3254,51.3254,22760.0
2015-08-17 14:50:00,63.94,63.95,63.94,63.94,14283.0,51.3254,51.3334,51.3254,51.3254,14283.0
2015-08-17 14:55:00,63.94,63.98,63.93,63.97,13915.0,51.3254,51.3575,51.3173,51.3494,13915.0
2015-08-17 15:00:00,63.98,63.98,63.97,63.97,13918.0,51.3575,51.3575,51.3494,51.3494,13918.0
2015-08-17 15:05:00,63.98,64.0,63.97,63.99,15100.0,51.3575,51.3735,51.3494,51.3655,15100.0
2015-08-17 15:10:00,64.0,64.0,63.93,63.93,36934.0,51.3735,51.3735,51.3173,51.3173,36934.0
2015-08-17 15:15:00,63.93,63.94,63.91,63.91,33966.0,51.3173,51.3254,51.3013,51.3013,33966.0
2015-08-17 15:20:00,63.91,63.93,63.91,63.92,18037.0,51.3013,51.3173,51.3013,51.3093,18037.0
2015-08-17 15:25:00,63.92,63.93,63.91,63.91,21600.0,51.3093,51.3173,51.3013,51.3013,21600.0
2015-08-17 15:30:00,63.91,63.95,63.91,63.93,36318.0,51.3013,51.3334,51.3013,51.3173,36318.0
2015-08-17 15:35:00,63.93,63.94,63.86,63.87,36454.0,51.3173,51.3254,51.2611,51.2692,36454.0
2015-08-17 15:40:00,63.87,63.89,63.85,63.89,26829.0,51.2692,51.2852,51.2531,51.2852,26829.0
2015-08-17 15:45:00,63.88,63.89,63.85,63.85,29218.0,51.2772,51.2852,51.2531,51.2531,29218.0
2015-08-17 15:50:00,63.85,63.89,63.84,63.85,72151.0,51.2531,51.2852,51.2451,51.2531,72151.0
2015-08-17 15:55:00,63.85,63.87,63.83,63.85,174714.0,51.2531,51.2692,51.2371,51.2531,174714.0
2015-08-18 09:30:00,63.74,63.9,63.72,63.87,32236.0,51.1648,51.2933,51.1488,51.2692,32236.0
2015-08-18 09:35:00,63.89,63.93,63.8,63.82,30099.0,51.2852,51.3173,51.213,51.229,30099.0
2015-08-18 09:40:00,63.84,63.84,63.74,63.77,26957.0,51.2451,51.2451,51.1648,51.1889,26957.0
2015-08-18 09:45:00,63.78,63.79,63.72,63.76,19199.0,51.1969,51.205,51.1488,51.1809,19199.0
2015-08-18 09:50:00,63.76,63.76,63.61,63.71,20214.0,51.1809,51.1809,51.0605,51.1407,20214.0
2015-08-18 09:55:00,63.71,63.75,63.7,63.74,23344.0,51.1407,51.1728,51.1327,51.1648,23344.0
2015-08-18 10:00:00,63.74,63.83,63.73,63.8,37950.0,51.1648,51.2371,51.1568,51.213,37950.0
2015-08-18 10:05:00,63.8,63.8,63.74,63.78,24951.0,51.213,51.213,51.1648,51.1969,24951.0
2015-08-18 10:10:00,63.78,63.82,63.77,63.81,29047.0,51.1969,51.229,51.1889,51.221,29047.0
2015-08-18 10:15:00,63.82,63.84,63.78,63.84,14806.0,51.229,51.2451,51.1969,51.2451,14806.0
2015-08-18 10:20:00,63.83,63.84,63.8,63.82,18608.0,51.2371,51.2451,51.213,51.229,18608.0
2015-08-18 10:25:00,63.83,63.84,63.81,63.82,20576.0,51.2371,51.2451,51.221,51.229,20576.0
2015-08-18 10:30:00,63.83,63.84,63.81,63.81,23680.0,51.2371,51.2451,51.221,51.221,23680.0
2015-08-18 10:35:00,63.81,63.82,63.75,63.81,13293.0,51.221,51.229,51.1728,51.221,13293.0
2015-08-18 10:40:00,63.82,63.83,63.78,63.83,16524.0,51.229,51.2371,51.1969,51.2371,16524.0
2015-08-18 10:45:00,63.83,63.84,63.81,63.82,15636.0,51.2371,51.2451,51.221,51.229,15636.0
2015-08-18 10:50:00,63.83,63.87,63.81,63.87,14729.0,51.2371,51.2692,51.221,51.2692,14729.0
2015-08-18 10:55:00,63.86,63.88,63.83,63.83,27210.0,51.2611,51.2772,51.2371,51.2371,27210.0
2015-08-18 11:00:00,63.83,63.83,63.79,63.8,16657.0,51.2371,51.2371,51.205,51.213,16657.0
2015-08-18 11:05:00,63.79,63.85,63.78,63.85,22912.0,51.205,51.2531,51.1969,51.2531,22912.0
2015-08-18 11:10:00,63.84,63.91,63.84,63.9,34501.0,51.2451,51.3013,51.2451,51.2933,34501.0
2015-08-18 11:15:00,63.9,63.92,63.87,63.88,23579.0,51.2933,51.3093,51.2692,51.2772,23579.0
2015-08-18 11:20:00,63.87,63.89,63.86,63.86,19482.0,51.2692,51.2852,51.2611,51.2611,19482.0
2015-08-18 11:25:00,63.86,63.92,63.86,63.88,34779.0,51.2611,51.3093,51.2611,51.2772,34779.0
2015-08-18 11:30:00,63.88,63.89,63.86,63.88,14774.0,51.2772,51.2852,51.2611,51.2772,14774.0
2015-08-18 11:35:00,63.88,63.88,63.85,63.86,13837.0,51.2772,51.2772,51.2531,51.2611,13837.0
2015-08-18 11:40:00,63.86,63.86,63.81,63.81,14698.0,51.2611,51.2611,51.221,51.221,14698.0
2015-08-18 11:45:00,63.81,63.82,63.79,63.79,10767.0,51.221,51.229,51.205,51.205,10767.0
2015-08-18 11:50:00,63.79,63.79,63.75,63.76,22707.0,51.205,51.205,51.1728,51.1809,22707.0
2015-08-18 11:55:00,63.76,63.76,63.71,63.72,9025.0,51.1809,51.1809,51.1407,51.1488,9025.0
2015-08-18 12:00:00,63.73,63.75,63.71,63.72,38930.0,51.1568,51.1728,51.1407,51.1488,38930.0
2015-08-18 12:05:00,63.71,63.72,63.69,63.71,17422.0,51.1407,51.1488,51.1247,51.1407,17422.0
2015-08-18 12:10:00,63.7,63.7,63.69,63.69,5797.0,51.1327,51.1327,51.1247,51.1247,5797.0
2015-08-18 12:15:00,63.69,63.71,63.69,63.7,15464.0,51.1247,51.1407,51.1247,51.1327,15464.0
2015-08-18 12:20:00,63.71,63.75,63.7,63.75,9181.0,51.1407,51.1728,51.1327,51.1728,9181.0
2015-08-18 12:25:00,63.75,63.8,63.74,63.8,17441.0,51.1728,51.213,51.1648,51.213,17441.0
2015-08-18 12:30:00,63.8,63.81,63.76,63.76,8518.0,51.213,51.221,51.1809,51.1809,8518.0
2015-08-18 12:35:00,63.77,63.77,63.76,63.76,12491.0,51.1889,51.1889,51.1809,51.1809,12491.0
2015-08-18 12:40:00,63.77,63.77,63.68,63.68,18021.0,51.1889,51.1889,51.1167,51.1167,18021.0
2015-08-18 12:45:00,63.67,63.68,63.63,63.64,25978.0,51.1086,51.1167,51.0765,51.0845,25978.0
2015-08-18 12:50:00,63.65,63.67,63.64,63.66,10855.0,51.0926,51.1086,51.0845,51.1006,10855.0
2015-08-18 12:55:00,63.65,63.67,63.64,63.65,32689.0,51.0926,51.1086,51.0845,51.0926,32689.0
2015-08-18 13:00:00,63.65,63.66,63.63,63.63,29029.0,51.0926,51.1006,51.0765,51.0765,29029.0
2015-08-18 13:05:00,63.63,63.67,63.63,63.64,14125.0,51.0765,51.1086,51.0765,51.0845,14125.0
2015-08-18 13:10:00,63.65,63.68,63.64,63.65,14115.0,51.0926,51.1167,51.0845,51.0926,14115.0
2015-08-18 13:15:00,63.66,63.67,63.66,63.67,7480.0,51.1006,51.1086,51.1006,51.1086,7480.0
2015-08-18 13:20:00,63.67,63.7,63.66,63.7,11735.0,51.1086,51.1327,51.1006,51.1327,11735.0
2015-08-18 13:25:00,63.7,63.7,63.69,63.7,8130.0,51.1327,51.1327,51.1247,51.1327,8130.0
2015-08-18 13:30:00,63.69,63.7,63.69,63.69,39612.0,51.1247,51.1327,51.1247,51.1247,39612.0
2015-08-18 13:35:00,63.69,63.7,63.69,63.69,21281.0,51.1247,51.1327,51.1247,51.1247,21281.0
2015-08-18 13:40:00,63.69,63.7,63.69,63.7,13100.0,51.1247,51.1327,51.1247,51.1327,13100.0
2015-08-18 13:45:00,63.69,63.7,63.66,63.66,31547.0,51.1247,51.1327,51.1006,51.1006,31547.0
2015-08-18 13:50:00,63.66,63.67,63.65,63.66,14608.0,51.1006,51.1086,51.0926,51.1006,14608.0
2015-08-18 13:55:00,63.66,63.68,63.65,63.68,25077.0,51.1006,51.1167,51.0926,51.1167,25077.0
2015-08-18 14:00:00,63.68,63.68,63.65,63.66,41269.0,51.1167,51.1167,51.0926,51.1006,41269.0
2015-08-18 14:05:00,63.66,63.67,63.66,63.67,5683.0,51.1006,51.1086,51.1006,51.1086,5683.0
2015-08-18 14:10:00,63.67,63.67,63.65,63.66,37891.0,51.1086,51.1086,51.0926,51.1006,37891.0
2015-08-18 14:15:00,63.65,63.66,63.63,63.64,31936.0,51.0926,51.1006,51.0765,51.0845,31936.0
2015-08-18 14:20:00,63.64,63.67,63.63,63.66,33312.0,51.0845,51.1086,51.0765,51.1006,33312.0
2015-08-18 14:25:00,63.67,63.67,63.65,63.65,22378.0,51.1086,51.1086,51.0926,51.0926,22378.0
2015-08-18 14:30:00,63.65,63.66,63.63,63.63,23861.0,51.0926,51.1006,51.0765,51.0765,23861.0
2015-08-18 14:35:00,63.63,63.63,63.61,63.61,31890.0,51.0765,51.0765,51.0605,51.0605,31890.0
2015-08-18 14:40:00,63.61,63.62,63.52,63.53,60225.0,51.0605,51.0685,50.9882,50.9962,60225.0
2015-08-18 14:45:00,63.53,63.54,63.53,63.54,33357.0,50.9962,51.0043,50.9962,51.0043,33357.0
2015-08-18 14:50:00,63.54,63.54,63.51,63.51,49183.0,51.0043,51.0043,50.9802,50.9802,49183.0
2015-08-18 14:55:00,63.51,63.54,63.47,63.53,80919.0,50.9802,51.0043,50.9481,50.9962,80919.0
2015-08-18 15:00:00,63.53,63.54,63.51,63.51,22662.0,50.9962,51.0043,50.9802,50.9802,22662.0
2015-08-18 15:05:00,63.52,63.52,63.51,63.51,51821.0,50.9882,50.9882,50.9802,50.9802,51821.0
2015-08-18 15:10:00,63.51,63.56,63.51,63.56,46740.0,50.9802,51.0203,50.9802,51.0203,46740.0
2015-08-18 15:15:00,63.55,63.58,63.55,63.56,48526.0,51.0123,51.0364,51.0123,51.0203,48526.0
2015-08-18 15:20:00,63.56,63.57,63.55,63.55,46025.0,51.0203,51.0284,51.0123,51.0123,46025.0
2015-08-18 15:25:00,63.55,63.58,63.54,63.54,51446.0,51.0123,51.0364,51.0043,51.0043,51446.0
2015-08-18 15:30:00,63.54,63.59,63.54,63.56,42157.0,51.0043,51.0444,51.0043,51.0203,42157.0
2015-08-18 15:35:00,63.55,63.56,63.53,63.55,62872.0,51.0123,51.0203,50.9962,51.0123,62872.0
2015-08-18 15:40:00,63.54,63.57,63.52,63.52,68894.0,51.0043,51.0284,50.9882,50.9882,68894.0
2015-08-18 15:45:00,63.52,63.57,63.51,63.55,62647.0,50.9882,51.0284,50.9802,51.0123,62647.0
2015-08-18 15:50:00,63.55,63.56,63.54,63.54,50081.0,51.0123,51.0203,51.0043,51.0043,50081.0
2015-08-18 15:55:00,63.54,63.62,63.54,63.58,139986.0,51.0043,51.0685,51.0043,51.0364,139986.0
2015-08-19 09:30:00,63.41,63.6,63.29,63.59,40494.0,50.8999,51.0524,50.8036,51.0444,40494.0
2015-08-19 09:35:00,63.57,63.57,63.33,63.37,37244.0,51.0284,51.0284,50.8357,50.8678,37244.0
2015-08-19 09:40:00,63.35,63.51,63.28,63.51,26368.0,50.8518,50.9802,50.7956,50.9802,26368.0
2015-08-19 09:45:00,63.51,63.51,63.36,63.36,63571.0,50.9802,50.9802,50.8598,50.8598,63571.0
2015-08-19 09:50:00,63.35,63.35,63.26,63.32,27097.0,50.8518,50.8518,50.7795,50.8277,27097.0
2015-08-19 09:55:00,63.32,63.32,63.25,63.25,36015.0,50.8277,50.8277,50.7715,50.7715,36015.0
2015-08-19 10:00:00,63.26,63.33,63.25,63.28,47491.0,50.7795,50.8357,50.7715,50.7956,47491.0
2015-08-19 10:05:00,63.28,63.34,63.27,63.34,39400.0,50.7956,50.8437,50.7875,50.8437,39400.0
2015-08-19 10:10:00,63.34,63.4,63.33,63.4,33011.0,50.8437,50.8919,50.8357,50.8919,33011.0
2015-08-19 10:15:00,63.39,63.39,63.34,63.37,19959.0,50.8839,50.8839,50.8437,50.8678,19959.0
2015-08-19 10:20:00,63.37,63.42,63.36,63.38,52471.0,50.8678,50.9079,50.8598,50.8758,52471.0
2015-08-19 10:25:00,63.37,63.38,63.3,63.32,25755.0,50.8678,50.8758,50.8116,50.8277,25755.0
2015-08-19 10:30:00,63.32,63.32,63.22,63.24,85933.0,50.8277,50.8277,50.7474,50.7635,85933.0
2015-08-19 10:35:00,63.23,63.24,63.17,63.2,34891.0,50.7554,50.7635,50.7073,50.7314,34891.0
2015-08-19 10:40:00,63.19,63.22,63.08,63.11,70390.0,50.7233,50.7474,50.635,50.6591,70390.0
2015-08-19 10:45:00,63.11,63.14,63.07,63.11,51115.0,50.6591,50.6832,50.627,50.6591,51115.0
2015-08-19 10:50:00,63.12,63.16,63.09,63.12,42626.0,50.6671,50.6992,50.6431,50.6671,42626.0
2015-08-19 10:55:00,63.13,63.2,63.13,63.19,25242.0,50.6752,50.7314,50.6752,50.7233,25242.0
2015-08-19 11:00:00,63.19,63.25,63.18,63.22,28332.0,50.7233,50.7715,50.7153,50.7474,28332.0
2015-08-19 11:05:00,63.22,63.26,63.2,63.26,14311.0,50.7474,50.7795,50.7314,50.7795,14311.0
2015-08-19 11:10:00,63.26,63.3,63.22,63.22,30728.0,50.7795,50.8116,50.7474,50.7474,30728.0
2015-08-19 11:15:00,63.23,63.24,63.19,63.19,18456.0,50.7554,50.7635,50.7233,50.7233,18456.0
2015-08-19 11:20:00,63.19,63.23,63.19,63.23,12600.0,50.7233,50.7554,50.7233,50.7554,12600.0
2015-08-19 11:25:00,63.23,63.23,63.17,63.19,42254.0,50.7554,50.7554,50.7073,50.7233,42254.0
2015-08-19 11:30:00,63.18,63.2,63.17,63.18,19377.0,50.7153,50.7314,50.7073,50.7153,19377.0
2015-08-19 11:35:00,63.19,63.21,63.18,63.2,22331.0,50.7233,50.7394,50.7153,50.7314,22331.0
2015-08-19 11:40:00,63.21,63.21,63.16,63.2,34496.0,50.7394,50.7394,50.6992,50.7314,34496.0
2015-08-19 11:45:00,63.19,63.19,63.15,63.16,31535.0,50.7233,50.7233,50.6912,50.6992,31535.0
2015-08-19 11:50:00,63.16,63.21,63.16,63.17,20626.0,50.6992,50.7394,50.6992,50.7073,20626.0
2015-08-19 11:55:00,63.17,63.19,63.16,63.18,25796.0,50.7073,50.7233,50.6992,50.7153,25796.0
2015-08-19 12:00:00,63.18,63.22,63.17,63.2,22965.0,50.7153,50.7474,50.7073,50.7314,22965.0
2015-08-19 12:05:00,63.2,63.23,63.19,63.23,16382.0,50.7314,50.7554,50.7233,50.7554,16382.0
2015-08-19 12:10:00,63.22,63.23,63.2,63.22,10005.0,50.7474,50.7554,50.7314,50.7474,10005.0
2015-08-19 12:15:00,63.22,63.22,63.18,63.2,19340.0,50.7474,50.7474,50.7153,50.7314,19340.0
2015-08-19 12:20:00,63.19,63.2,63.14,63.15,28038.0,50.7233,50.7314,50.6832,50.6912,28038.0
2015-08-19 12:25:00,63.14,63.18,63.14,63.17,15699.0,50.6832,50.7153,50.6832,50.7073,15699.0
2015-08-19 12:30:00,63.16,63.23,63.16,63.23,8613.0,50.6992,50.7554,50.6992,50.7554,8613.0
2015-08-19 12:35:00,63.22,63.26,63.19,63.26,17564.0,50.7474,50.7795,50.7233,50.7795,17564.0
2015-08-19 12:40:00,63.27,63.3,63.21,63.23,20005.0,50.7875,50.8116,50.7394,50.7554,20005.0
2015-08-19 12:45:00,63.23,63.25,63.21,63.25,22605.0,50.7554,50.7715,50.7394,50.7715,22605.0
2015-08-19 12:50:00,63.26,63.31,63.23,63.28,27844.0,50.7795,50.8197,50.7554,50.7956,27844.0
2015-08-19 12:55:00,63.28,63.32,63.28,63.31,29383.0,50.7956,50.8277,50.7956,50.8197,29383.0
2015-08-19 13:00:00,63.31,63.36,63.31,63.36,21808.0,50.8197,50.8598,50.8197,50.8598,21808.0
2015-08-19 13:05:00,63.37,63.4,63.35,63.39,18004.0,50.8678,50.8919,50.8518,50.8839,18004.0
2015-08-19 13:10:00,63.39,63.48,63.39,63.44,32998.0,50.8839,50.9561,50.8839,50.924,32998.0
2015-08-19 13:15:00,63.45,63.51,63.43,63.5,21975.0,50.932,50.9802,50.916,50.9722,21975.0
2015-08-19 13:20:00,63.51,63.55,63.48,63.53,19316.0,50.9802,51.0123,50.9561,50.9962,19316.0
2015-08-19 13:25:00,63.52,63.54,63.5,63.51,33733.0,50.9882,51.0043,50.9722,50.9802,33733.0
2015-08-19 13:30:00,63.49,63.55,63.49,63.54,19595.0,50.9641,51.0123,50.9641,51.0043,19595.0
2015-08-19 13:35:00,63.55,63.61,63.53,63.61,46900.0,51.0123,51.0605,50.9962,51.0605,46900.0
2015-08-19 13:40:00,63.6,63.61,63.54,63.58,44513.0,51.0524,51.0605,51.0043,51.0364,44513.0
2015-08-19 13:45:00,63.59,63.68,63.53,63.62,50536.0,51.0444,51.1167,50.9962,51.0685,50536.0
2015-08-19 13:50:00,63.61,63.65,63.55,63.65,26810.0,51.0605,51.0926,51.0123,51.0926,26810.0
2015-08-19 13:55:00,63.65,63.66,63.56,63.57,31690.0,51.0926,51.1006,51.0203,51.0284,31690.0
2015-08-19 14:00:00,63.58,63.74,63.58,63.71,43296.0,51.0364,51.1648,51.0364,51.1407,43296.0
2015-08-19 14:05:00,63.72,63.89,63.71,63.79,35681.0,51.1488,51.2852,51.1407,51.205,35681.0
2015-08-19 14:10:00,63.8,64.02,63.8,63.96,37748.0,51.213,51.3896,51.213,51.3414,37748.0
2015-08-19 14:15:00,63.96,63.97,63.91,63.96,78005.0,51.3414,51.3494,51.3013,51.3414,78005.0
2015-08-19 14:20:00,63.97,64.03,63.97,63.99,66293.0,51.3494,51.3976,51.3494,51.3655,66293.0
2015-08-19 14:25:00,63.99,63.99,63.9,63.94,25894.0,51.3655,51.3655,51.2933,51.3254,25894.0
2015-08-19 14:30:00,63.94,63.99,63.94,63.96,36361.0,51.3254,51.3655,51.3254,51.3414,36361.0
2015-08-19 14:35:00,63.96,63.99,63.92,63.98,30032.0,51.3414,51.3655,51.3093,51.3575,30032.0
2015-08-19 14:40:00,63.98,63.99,63.91,63.92,17395.0,51.3575,51.3655,51.3013,51.3093,17395.0
2015-08-19 14:45:00,63.92,63.94,63.84,63.93,17301.0,51.3093,51.3254,51.2451,51.3173,17301.0
2015-08-19 14:50:00,63.94,63.94,63.85,63.85,16429.0,51.3254,51.3254,51.2531,51.2531,16429.0
2015-08-19 14:55:00,63.85,63.85,63.7,63.81,21133.0,51.2531,51.2531,51.1327,51.221,21133.0
2015-08-19 15:00:00,63.79,63.79,63.69,63.69,40005.0,51.205,51.205,51.1247,51.1247,40005.0
2015-08-19 15:05:00,63.69,63.74,63.68,63.73,25314.0,51.1247,51.1648,51.1167,51.1568,25314.0
2015-08-19 15:10:00,63.73,63.76,63.72,63.74,24123.0,51.1568,51.1809,51.1488,51.1648,24123.0
2015-08-19 15:15:00,63.74,63.77,63.67,63.76,36021.0,51.1648,51.1889,51.1086,51.1809,36021.0
2015-08-19 15:20:00,63.77,63.82,63.71,63.77,48563.0,51.1889,51.229,51.1407,51.1889,48563.0
2015-08-19 15:25:00,63.77,63.81,63.75,63.79,46557.0,51.1889,51.221,51.1728,51.205,46557.0
2015-08-19 15:30:00,63.79,63.86,63.78,63.82,43291.0,51.205,51.2611,51.1969,51.229,43291.0
2015-08-19 15:35:00,63.81,63.82,63.67,63.71,29792.0,51.221,51.229,51.1086,51.1407,29792.0
2015-08-19 15:40:00,63.71,63.8,63.69,63.8,37284.0,51.1407,51.213,51.1247,51.213,37284.0
2015-08-19 15:45:00,63.79,63.85,63.77,63.82,48970.0,51.205,51.2531,51.1889,51.229,48970.0
2015-08-19 15:50:00,63.82,63.89,63.8,63.84,54738.0,51.229,51.2852,51.213,51.2451,54738.0
2015-08-19 15:55:00,63.83,63.83,63.66,63.66,116162.0,51.2371,51.2371,51.1006,51.1006,116162.0
2015-08-20 09:30:00,63.14,63.14,62.76,62.88,86649.0,50.6832,50.6832,50.3782,50.4745,86649.0
2015-08-20 09:35:00,62.85,62.97,62.85,62.9,30599.0,50.4504,50.5467,50.4504,50.4905,30599.0
2015-08-20 09:40:00,62.9,63.0,62.9,62.94,27414.0,50.4905,50.5708,50.4905,50.5226,27414.0
2015-08-20 09:45:00,62.95,63.01,62.87,62.96,28058.0,50.5307,50.5788,50.4665,50.5387,28058.0
2015-08-20 09:50:00,62.98,63.02,62.94,62.96,12467.0,50.5548,50.5869,50.5226,50.5387,12467.0
2015-08-20 09:55:00,62.95,62.99,62.91,62.92,13579.0,50.5307,50.5628,50.4986,50.5066,13579.0
2015-08-20 10:00:00,62.92,62.93,62.77,62.78,28726.0,50.5066,50.5146,50.3862,50.3942,28726.0
2015-08-20 10:05:00,62.78,62.82,62.74,62.77,20957.0,50.3942,50.4263,50.3621,50.3862,20957.0
2015-08-20 10:10:00,62.76,62.82,62.74,62.81,26386.0,50.3782,50.4263,50.3621,50.4183,26386.0
2015-08-20 10:15:00,62.82,62.85,62.79,62.82,22207.0,50.4263,50.4504,50.4022,50.4263,22207.0
2015-08-20 10:20:00,62.81,62.81,62.72,62.74,32628.0,50.4183,50.4183,50.3461,50.3621,32628.0
2015-08-20 10:25:00,62.75,62.76,62.7,62.74,39880.0,50.3701,50.3782,50.33,50.3621,39880.0
2015-08-20 10:30:00,62.74,62.77,62.71,62.76,18322.0,50.3621,50.3862,50.338,50.3782,18322.0
2015-08-20 10:35:00,62.77,62.87,62.75,62.85,16594.0,50.3862,50.4665,50.3701,50.4504,16594.0
2015-08-20 10:40:00,62.85,62.85,62.8,62.83,11044.0,50.4504,50.4504,50.4103,50.4343,11044.0
2015-08-20 10:45:00,62.83,62.89,62.81,62.89,18436.0,50.4343,50.4825,50.4183,50.4825,18436.0
2015-08-20 10:50:00,62.88,62.9,62.84,62.89,15655.0,50.4745,50.4905,50.4424,50.4825,15655.0
2015-08-20 10:55:00,62.89,62.89,62.82,62.83,16044.0,50.4825,50.4825,50.4263,50.4343,16044.0
2015-08-20 11:00:00,62.83,62.91,62.8,62.91,24629.0,50.4343,50.4986,50.4103,50.4986,24629.0
2015-08-20 11:05:00,62.9,62.91,62.86,62.87,13923.0,50.4905,50.4986,50.4584,50.4665,13923.0
2015-08-20 11:10:00,62.87,62.95,62.87,62.94,15694.0,50.4665,50.5307,50.4665,50.5226,15694.0
2015-08-20 11:15:00,62.93,62.96,62.89,62.9,14069.0,50.5146,50.5387,50.4825,50.4905,14069.0
2015-08-20 11:20:00,62.88,62.99,62.88,62.98,13470.0,50.4745,50.5628,50.4745,50.5548,13470.0
2015-08-20 11:25:00,62.98,63.0,62.94,62.94,22195.0,50.5548,50.5708,50.5226,50.5226,22195.0
2015-08-20 11:30:00,62.94,62.94,62.9,62.91,14550.0,50.5226,50.5226,50.4905,50.4986,14550.0
2015-08-20 11:35:00,62.91,62.96,62.9,62.94,13898.0,50.4986,50.5387,50.4905,50.5226,13898.0
2015-08-20 11:40:00,62.95,62.98,62.92,62.95,9990.0,50.5307,50.5548,50.5066,50.5307,9990.0
2015-08-20 11:45:00,62.95,63.0,62.94,63.0,9612.0,50.5307,50.5708,50.5226,50.5708,9612.0
2015-08-20 11:50:00,63.01,63.01,62.98,62.99,6749.0,50.5788,50.5788,50.5548,50.5628,6749.0
2015-08-20 11:55:00,62.99,63.03,62.99,63.03,10836.0,50.5628,50.5949,50.5628,50.5949,10836.0
2015-08-20 12:00:00,63.03,63.04,62.89,62.91,7838.0,50.5949,50.6029,50.4825,50.4986,7838.0
2015-08-20 12:05:00,62.89,62.94,62.87,62.93,5261.0,50.4825,50.5226,50.4665,50.5146,5261.0
2015-08-20 12:10:00,62.93,62.95,62.88,62.89,7428.0,50.5146,50.5307,50.4745,50.4825,7428.0
2015-08-20 12:15:00,62.87,62.87,62.8,62.84,4653.0,50.4665,50.4665,50.4103,50.4424,4653.0
2015-08-20 12:20:00,62.85,62.85,62.73,62.75,11703.0,50.4504,50.4504,50.3541,50.3701,11703.0
2015-08-20 12:25:00,62.74,62.76,62.71,62.75,8018.0,50.3621,50.3782,50.338,50.3701,8018.0
2015-08-20 12:30:00,62.75,62.82,62.74,62.78,9553.0,50.3701,50.4263,50.3621,50.3942,9553.0
2015-08-20 12:35:00,62.78,62.84,62.78,62.81,18091.0,50.3942,50.4424,50.3942,50.4183,18091.0
2015-08-20 12:40:00,62.81,62.85,62.8,62.84,16079.0,50.4183,50.4504,50.4103,50.4424,16079.0
2015-08-20 12:45:00,62.83,62.83,62.79,62.8,35922.0,50.4343,50.4343,50.4022,50.4103,35922.0
2015-08-20 12:50:00,62.8,62.82,62.76,62.77,10445.0,50.4103,50.4263,50.3782,50.3862,10445.0
2015-08-20 12:55:00,62.77,62.8,62.71,62.76,18548.0,50.3862,50.4103,50.338,50.3782,18548.0
2015-08-20 13:00:00,62.76,62.78,62.72,62.73,15575.0,50.3782,50.3942,50.3461,50.3541,15575.0
2015-08-20 13:05:00,62.73,62.77,62.71,62.71,14754.0,50.3541,50.3862,50.338,50.338,14754.0
2015-08-20 13:10:00,62.72,62.77,62.69,62.75,20241.0,50.3461,50.3862,50.322,50.3701,20241.0
2015-08-20 13:15:00,62.74,62.8,62.74,62.78,17707.0,50.3621,50.4103,50.3621,50.3942,17707.0
2015-08-20 13:20:00,62.78,62.84,62.77,62.81,13500.0,50.3942,50.4424,50.3862,50.4183,13500.0
2015-08-20 13:25:00,62.81,62.86,62.77,62.82,24288.0,50.4183,50.4584,50.3862,50.4263,24288.0
2015-08-20 13:30:00,62.81,62.84,62.78,62.8,17787.0,50.4183,50.4424,50.3942,50.4103,17787.0
2015-08-20 13:35:00,62.79,62.82,62.78,62.8,25553.0,50.4022,50.4263,50.3942,50.4103,25553.0
2015-08-20 13:40:00,62.8,62.82,62.76,62.8,30474.0,50.4103,50.4263,50.3782,50.4103,30474.0
2015-08-20 13:45:00,62.81,62.87,62.78,62.86,25926.0,50.4183,50.4665,50.3942,50.4584,25926.0
2015-08-20 13:50:00,62.87,62.91,62.83,62.85,56491.0,50.4665,50.4986,50.4343,50.4504,56491.0
2015-08-20 13:55:00,62.85,62.85,62.84,62.84,11929.0,50.4504,50.4504,50.4424,50.4424,11929.0
2015-08-20 14:00:00,62.84,62.85,62.8,62.8,25541.0,50.4424,50.4504,50.4103,50.4103,25541.0
2015-08-20 14:05:00,62.81,62.83,62.79,62.79,20753.0,50.4183,50.4343,50.4022,50.4022,20753.0
2015-08-20 14:10:00,62.78,62.82,62.76,62.77,17548.0,50.3942,50.4263,50.3782,50.3862,17548.0
2015-08-20 14:15:00,62.78,62.82,62.75,62.79,20213.0,50.3942,50.4263,50.3701,50.4022,20213.0
2015-08-20 14:20:00,62.78,62.84,62.77,62.79,17922.0,50.3942,50.4424,50.3862,50.4022,17922.0
2015-08-20 14:25:00,62.79,62.82,62.76,62.77,16887.0,50.4022,50.4263,50.3782,50.3862,16887.0
2015-08-20 14:30:00,62.77,62.78,62.73,62.75,23299.0,50.3862,50.3942,50.3541,50.3701,23299.0
2015-08-20 14:35:00,62.75,62.78,62.73,62.75,16471.0,50.3701,50.3942,50.3541,50.3701,16471.0
2015-08-20 14:40:00,62.76,62.76,62.69,62.72,18353.0,50.3782,50.3782,50.322,50.3461,18353.0
2015-08-20 14:45:00,62.71,62.73,62.67,62.68,23325.0,50.338,50.3541,50.3059,50.3139,23325.0
2015-08-20 14:50:00,62.66,62.75,62.66,62.73,24199.0,50.2979,50.3701,50.2979,50.3541,24199.0
2015-08-20 14:55:00,62.73,62.74,62.69,62.71,25001.0,50.3541,50.3621,50.322,50.338,25001.0
2015-08-20 15:00:00,62.71,62.76,62.69,62.76,20116.0,50.338,50.3782,50.322,50.3782,20116.0
2015-08-20 15:05:00,62.76,62.78,62.74,62.76,18556.0,50.3782,50.3942,50.3621,50.3782,18556.0
2015-08-20 15:10:00,62.75,62.77,62.73,62.76,26880.0,50.3701,50.3862,50.3541,50.3782,26880.0
2015-08-20 15:15:00,62.76,62.78,62.72,62.75,42944.0,50.3782,50.3942,50.3461,50.3701,42944.0
2015-08-20 15:20:00,62.74,62.77,62.72,62.76,41031.0,50.3621,50.3862,50.3461,50.3782,41031.0
2015-08-20 15:25:00,62.75,62.83,62.73,62.83,31927.0,50.3701,50.4343,50.3541,50.4343,31927.0
2015-08-20 15:30:00,62.82,62.88,62.82,62.85,37612.0,50.4263,50.4745,50.4263,50.4504,37612.0
2015-08-20 15:35:00,62.85,62.86,62.78,62.78,48341.0,50.4504,50.4584,50.3942,50.3942,48341.0
2015-08-20 15:40:00,62.78,62.82,62.72,62.81,79745.0,50.3942,50.4263,50.3461,50.4183,79745.0
2015-08-20 15:45:00,62.8,62.81,62.74,62.77,93630.0,50.4103,50.4183,50.3621,50.3862,93630.0
2015-08-20 15:50:00,62.77,62.78,62.7,62.72,108294.0,50.3862,50.3942,50.33,50.3461,108294.0
2015-08-20 15:55:00,62.72,62.75,62.66,62.68,251166.0,50.3461,50.3701,50.2979,50.3139,251166.0
2015-08-21 09:30:00,62.31,62.46,62.05,62.31,187264.0,50.0169,50.1373,49.8082,50.0169,187264.0
2015-08-21 09:35:00,62.33,62.38,62.23,62.38,20578.0,50.033,50.0731,49.9527,50.0731,20578.0
2015-08-21 09:40:00,62.38,62.38,62.18,62.2,31117.0,50.0731,50.0731,49.9126,49.9286,31117.0
2015-08-21 09:45:00,62.23,62.33,62.12,62.3,48808.0,49.9527,50.033,49.8644,50.0089,48808.0
2015-08-21 09:50:00,62.3,62.37,62.28,62.37,67396.0,50.0089,50.0651,49.9929,50.0651,67396.0
2015-08-21 09:55:00,62.36,62.45,62.35,62.43,18399.0,50.0571,50.1293,50.049,50.1133,18399.0
2015-08-21 10:00:00,62.44,62.44,62.32,62.41,32846.0,50.1213,50.1213,50.025,50.0972,32846.0
2015-08-21 10:05:00,62.42,62.48,62.33,62.37,40153.0,50.1052,50.1534,50.033,50.0651,40153.0
2015-08-21 10:10:00,62.36,62.37,62.22,62.25,14145.0,50.0571,50.0651,49.9447,49.9688,14145.0
2015-08-21 10:15:00,62.25,62.33,62.24,62.24,19779.0,49.9688,50.033,49.9607,49.9607,19779.0
2015-08-21 10:20:00,62.22,62.33,62.22,62.27,23690.0,49.9447,50.033,49.9447,49.9848,23690.0
2015-08-21 10:25:00,62.27,62.27,62.18,62.22,29338.0,49.9848,49.9848,49.9126,49.9447,29338.0
2015-08-21 10:30:00,62.22,62.24,62.14,62.15,47374.0,49.9447,49.9607,49.8805,49.8885,47374.0
2015-08-21 10:35:00,62.14,62.14,61.99,62.03,45236.0,49.8805,49.8805,49.7601,49.7922,45236.0
2015-08-21 10:40:00,62.04,62.12,62.02,62.09,38456.0,49.8002,49.8644,49.7842,49.8403,38456.0
2015-08-21 10:45:00,62.08,62.13,62.04,62.07,22976.0,49.8323,49.8725,49.8002,49.8243,22976.0
2015-08-21 10:50:00,62.07,62.16,62.05,62.06,48858.0,49.8243,49.8965,49.8082,49.8163,48858.0
2015-08-21 10:55:00,62.06,62.07,61.98,62.05,24230.0,49.8163,49.8243,49.752,49.8082,24230.0
2015-08-21 11:00:00,62.05,62.08,61.94,61.95,18636.0,49.8082,49.8323,49.7199,49.728,18636.0
2015-08-21 11:05:00,61.94,61.99,61.93,61.96,17402.0,49.7199,49.7601,49.7119,49.736,17402.0
2015-08-21 11:10:00,61.96,61.96,61.79,61.91,40911.0,49.736,49.736,49.5995,49.6959,40911.0
2015-08-21 11:15:00,61.9,61.96,61.88,61.9,18038.0,49.6878,49.736,49.6718,49.6878,18038.0
2015-08-21 11:20:00,61.9,61.92,61.79,61.84,18425.0,49.6878,49.7039,49.5995,49.6397,18425.0
2015-08-21 11:25:00,61.83,61.91,61.82,61.86,22171.0,49.6316,49.6959,49.6236,49.6557,22171.0
2015-08-21 11:30:00,61.86,61.88,61.75,61.77,29767.0,49.6557,49.6718,49.5674,49.5835,29767.0
2015-08-21 11:35:00,61.77,61.77,61.63,61.64,21303.0,49.5835,49.5835,49.4711,49.4791,21303.0
2015-08-21 11:40:00,61.63,61.77,61.62,61.73,34713.0,49.4711,49.5835,49.4631,49.5514,34713.0
2015-08-21 11:45:00,61.72,61.82,61.72,61.82,73030.0,49.5433,49.6236,49.5433,49.6236,73030.0
2015-08-21 11:50:00,61.82,61.85,61.79,61.82,50767.0,49.6236,49.6477,49.5995,49.6236,50767.0
2015-08-21 11:55:00,61.82,62.0,61.81,62.0,89594.0,49.6236,49.7681,49.6156,49.7681,89594.0
2015-08-21 12:00:00,62.0,62.02,61.96,62.0,73144.0,49.7681,49.7842,49.736,49.7681,73144.0
2015-08-21 12:05:00,62.0,62.01,61.93,61.99,42722.0,49.7681,49.7761,49.7119,49.7601,42722.0
2015-08-21 12:10:00,61.98,62.09,61.97,61.98,72517.0,49.752,49.8403,49.744,49.752,72517.0
2015-08-21 12:15:00,61.98,62.02,61.96,62.0,16475.0,49.752,49.7842,49.736,49.7681,16475.0
2015-08-21 12:20:00,62.01,62.01,61.86,61.9,24292.0,49.7761,49.7761,49.6557,49.6878,24292.0
2015-08-21 12:25:00,61.9,62.0,61.9,61.93,22349.0,49.6878,49.7681,49.6878,49.7119,22349.0
2015-08-21 12:30:00,61.92,62.01,61.92,61.94,13692.0,49.7039,49.7761,49.7039,49.7199,13692.0
2015-08-21 12:35:00,61.93,61.97,61.89,61.89,19568.0,49.7119,49.744,49.6798,49.6798,19568.0
2015-08-21 12:40:00,61.86,61.87,61.8,61.85,28144.0,49.6557,49.6637,49.6076,49.6477,28144.0
2015-08-21 12:45:00,61.85,61.86,61.76,61.8,15124.0,49.6477,49.6557,49.5754,49.6076,15124.0
2015-08-21 12:50:00,61.8,61.82,61.73,61.81,32223.0,49.6076,49.6236,49.5514,49.6156,32223.0
2015-08-21 12:55:00,61.81,61.81,61.65,61.66,23009.0,49.6156,49.6156,49.4872,49.4952,23009.0
2015-08-21 13:00:00,61.66,61.74,61.62,61.67,32797.0,49.4952,49.5594,49.4631,49.5032,32797.0
2015-08-21 13:05:00,61.67,61.72,61.66,61.71,19535.0,49.5032,49.5433,49.4952,49.5353,19535.0
2015-08-21 13:10:00,61.72,61.75,61.69,61.73,36088.0,49.5433,49.5674,49.5193,49.5514,36088.0
2015-08-21 13:15:00,61.73,61.78,61.69,61.73,32572.0,49.5514,49.5915,49.5193,49.5514,32572.0
2015-08-21 13:20:00,61.73,61.86,61.72,61.86,14507.0,49.5514,49.6557,49.5433,49.6557,14507.0
2015-08-21 13:25:00,61.85,61.9,61.83,61.89,11656.0,49.6477,49.6878,49.6316,49.6798,11656.0
2015-08-21 13:30:00,61.89,61.89,61.8,61.84,18919.0,49.6798,49.6798,49.6076,49.6397,18919.0
2015-08-21 13:35:00,61.83,61.95,61.83,61.94,17472.0,49.6316,49.728,49.6316,49.7199,17472.0
2015-08-21 13:40:00,61.94,61.99,61.89,61.9,25405.0,49.7199,49.7601,49.6798,49.6878,25405.0
2015-08-21 13:45:00,61.9,61.92,61.84,61.89,38259.0,49.6878,49.7039,49.6397,49.6798,38259.0
2015-08-21 13:50:00,61.9,61.96,61.86,61.95,79006.0,49.6878,49.736,49.6557,49.728,79006.0
2015-08-21 13:55:00,61.96,62.09,61.95,62.06,29540.0,49.736,49.8403,49.728,49.8163,29540.0
2015-08-21 14:00:00,62.06,62.13,62.06,62.06,19733.0,49.8163,49.8725,49.8163,49.8163,19733.0
2015-08-21 14:05:00,62.06,62.06,62.0,62.02,21112.0,49.8163,49.8163,49.7681,49.7842,21112.0
2015-08-21 14:10:00,62.02,62.02,61.89,61.94,39967.0,49.7842,49.7842,49.6798,49.7199,39967.0
2015-08-21 14:15:00,61.93,61.97,61.87,61.92,26564.0,49.7119,49.744,49.6637,49.7039,26564.0
2015-08-21 14:20:00,61.93,61.95,61.86,61.91,20548.0,49.7119,49.728,49.6557,49.6959,20548.0
2015-08-21 14:25:00,61.92,61.94,61.89,61.94,20362.0,49.7039,49.7199,49.6798,49.7199,20362.0
2015-08-21 14:30:00,61.93,61.99,61.91,61.98,30465.0,49.7119,49.7601,49.6959,49.752,30465.0
2015-08-21 14:35:00,61.97,61.97,61.84,61.84,12703.0,49.744,49.744,49.6397,49.6397,12703.0
2015-08-21 14:40:00,61.86,61.88,61.77,61.77,21368.0,49.6557,49.6718,49.5835,49.5835,21368.0
2015-08-21 14:45:00,61.76,61.76,61.67,61.67,20496.0,49.5754,49.5754,49.5032,49.5032,20496.0
2015-08-21 14:50:00,61.67,61.67,61.61,61.67,37402.0,49.5032,49.5032,49.455,49.5032,37402.0
2015-08-21 14:55:00,61.67,61.75,61.66,61.7,36283.0,49.5032,49.5674,49.4952,49.5273,36283.0
2015-08-21 15:00:00,61.7,61.75,61.68,61.74,30692.0,49.5273,49.5674,49.5112,49.5594,30692.0
2015-08-21 15:05:00,61.75,61.76,61.62,61.64,24543.0,49.5674,49.5754,49.4631,49.4791,24543.0
2015-08-21 15:10:00,61.63,61.65,61.5,61.58,79192.0,49.4711,49.4872,49.3667,49.431,79192.0
2015-08-21 15:15:00,61.58,61.6,61.42,61.58,51688.0,49.431,49.447,49.3025,49.431,51688.0
2015-08-21 15:20:00,61.57,61.6,61.51,61.59,43022.0,49.4229,49.447,49.3748,49.439,43022.0
2015-08-21 15:25:00,61.6,61.6,61.51,61.54,47232.0,49.447,49.447,49.3748,49.3989,47232.0
2015-08-21 15:30:00,61.54,61.54,61.39,61.42,82480.0,49.3989,49.3989,49.2784,49.3025,82480.0
2015-08-21 15:35:00,61.41,61.49,61.35,61.49,50251.0,49.2945,49.3587,49.2463,49.3587,50251.0
2015-08-21 15:40:00,61.48,61.56,61.47,61.55,50123.0,49.3507,49.4149,49.3427,49.4069,50123.0
2015-08-21 15:45:00,61.54,61.6,61.48,61.6,74646.0,49.3989,49.447,49.3507,49.447,74646.0
2015-08-21 15:50:00,61.59,61.62,61.43,61.44,101235.0,49.439,49.4631,49.3106,49.3186,101235.0
2015-08-21 15:55:00,61.43,61.43,61.25,61.25,253831.0,49.3106,49.3106,49.1661,49.1661,253831.0
2015-08-24 09:30:00,60.11,60.11,54.12,58.5,227594.0,48.251,48.251,43.4427,46.9586,227594.0
2015-08-24 09:35:00,58.44,58.95,58.44,58.73,58652.0,46.9104,47.3198,46.9104,47.1432,58652.0
2015-08-24 09:40:00,58.74,60.0,58.73,59.9,58136.0,47.1513,48.1627,47.1432,48.0824,58136.0
2015-08-24 09:45:00,59.97,59.97,59.1,59.25,63563.0,48.1386,48.1386,47.4402,47.5606,63563.0
2015-08-24 09:50:00,59.2,59.43,58.89,59.14,63500.0,47.5205,47.7051,47.2717,47.4723,63500.0
2015-08-24 09:55:00,59.16,59.32,59.09,59.28,34679.0,47.4884,47.6168,47.4322,47.5847,34679.0
2015-08-24 10:00:00,59.23,59.57,58.9,59.57,68361.0,47.5446,47.8175,47.2797,47.8175,68361.0
2015-08-24 10:05:00,59.62,59.67,59.36,59.66,46100.0,47.8576,47.8978,47.6489,47.8898,46100.0
2015-08-24 10:10:00,59.67,59.74,59.53,59.55,70881.0,47.8978,47.954,47.7854,47.8015,70881.0
2015-08-24 10:15:00,59.54,59.89,59.53,59.85,47017.0,47.7934,48.0744,47.7854,48.0423,47017.0
2015-08-24 10:20:00,59.85,60.07,59.81,60.07,42709.0,48.0423,48.2189,48.0102,48.2189,42709.0
2015-08-24 10:25:00,60.06,60.06,59.74,59.81,97291.0,48.2108,48.2108,47.954,48.0102,97291.0
2015-08-24 10:30:00,59.8,59.8,59.3,59.35,54080.0,48.0021,48.0021,47.6008,47.6409,54080.0
2015-08-24 10:35:00,59.36,59.82,59.36,59.72,41194.0,47.6489,48.0182,47.6489,47.9379,41194.0
2015-08-24 10:40:00,59.7,59.89,59.52,59.7,38259.0,47.9219,48.0744,47.7774,47.9219,38259.0
2015-08-24 10:45:00,59.68,59.93,59.68,59.84,36621.0,47.9058,48.1065,47.9058,48.0342,36621.0
2015-08-24 10:50:00,59.84,59.97,59.82,59.92,46244.0,48.0342,48.1386,48.0182,48.0985,46244.0
2015-08-24 10:55:00,59.92,59.93,59.91,59.92,49557.0,48.0985,48.1065,48.0904,48.0985,49557.0
2015-08-24 11:00:00,59.92,59.94,59.76,59.77,110657.0,48.0985,48.1145,47.97,47.9781,110657.0
2015-08-24 11:05:00,59.77,59.77,59.59,59.63,39727.0,47.9781,47.9781,47.8336,47.8657,39727.0
2015-08-24 11:10:00,59.63,59.65,59.51,59.62,49822.0,47.8657,47.8817,47.7693,47.8576,49822.0
2015-08-24 11:15:00,59.63,59.63,59.48,59.55,45279.0,47.8657,47.8657,47.7453,47.8015,45279.0
2015-08-24 11:20:00,59.54,59.55,59.4,59.44,41871.0,47.7934,47.8015,47.681,47.7132,41871.0
2015-08-24 11:25:00,59.44,59.58,59.43,59.51,31150.0,47.7132,47.8255,47.7051,47.7693,31150.0
2015-08-24 11:30:00,59.51,59.6,59.49,59.59,25757.0,47.7693,47.8416,47.7533,47.8336,25757.0
2015-08-24 11:35:00,59.59,59.83,59.57,59.8,30847.0,47.8336,48.0262,47.8175,48.0021,30847.0
2015-08-24 11:40:00,59.8,59.86,59.71,59.85,25691.0,48.0021,48.0503,47.9299,48.0423,25691.0
2015-08-24 11:45:00,59.84,59.92,59.81,59.91,20194.0,48.0342,48.0985,48.0102,48.0904,20194.0
2015-08-24 11:50:00,59.91,60.22,59.9,60.21,27976.0,48.0904,48.3393,48.0824,48.3312,27976.0
2015-08-24 11:55:00,60.21,60.24,60.12,60.23,24953.0,48.3312,48.3553,48.259,48.3473,24953.0
2015-08-24 12:00:00,60.23,60.24,60.05,60.07,53699.0,48.3473,48.3553,48.2028,48.2189,53699.0
2015-08-24 12:05:00,60.08,60.3,60.06,60.28,35553.0,48.2269,48.4035,48.2108,48.3874,35553.0
2015-08-24 12:10:00,60.28,60.31,60.13,60.17,30904.0,48.3874,48.4115,48.267,48.2991,30904.0
2015-08-24 12:15:00,60.17,60.19,60.09,60.16,22944.0,48.2991,48.3152,48.2349,48.2911,22944.0
2015-08-24 12:20:00,60.15,60.16,60.09,60.15,24173.0,48.2831,48.2911,48.2349,48.2831,24173.0
2015-08-24 12:25:00,60.13,60.24,60.12,60.2,31725.0,48.267,48.3553,48.259,48.3232,31725.0
2015-08-24 12:30:00,60.19,60.19,60.06,60.15,36248.0,48.3152,48.3152,48.2108,48.2831,36248.0
2015-08-24 12:35:00,60.15,60.22,60.14,60.18,12973.0,48.2831,48.3393,48.2751,48.3072,12973.0
2015-08-24 12:40:00,60.17,60.19,60.14,60.15,19558.0,48.2991,48.3152,48.2751,48.2831,19558.0
2015-08-24 12:45:00,60.15,60.15,59.92,59.93,22780.0,48.2831,48.2831,48.0985,48.1065,22780.0
2015-08-24 12:50:00,59.94,60.0,59.9,59.98,27170.0,48.1145,48.1627,48.0824,48.1466,27170.0
2015-08-24 12:55:00,59.99,60.04,59.94,59.96,30496.0,48.1546,48.1948,48.1145,48.1306,30496.0
2015-08-24 13:00:00,59.99,60.05,59.95,60.05,28053.0,48.1546,48.2028,48.1225,48.2028,28053.0
2015-08-24 13:05:00,60.03,60.1,60.02,60.07,23550.0,48.1868,48.2429,48.1787,48.2189,23550.0
2015-08-24 13:10:00,60.07,60.09,60.0,60.02,18195.0,48.2189,48.2349,48.1627,48.1787,18195.0
2015-08-24 13:15:00,60.04,60.08,59.99,60.08,16837.0,48.1948,48.2269,48.1546,48.2269,16837.0
2015-08-24 13:20:00,60.07,60.07,59.92,59.93,16112.0,48.2189,48.2189,48.0985,48.1065,16112.0
2015-08-24 13:25:00,59.93,59.95,59.83,59.89,19168.0,48.1065,48.1225,48.0262,48.0744,19168.0
2015-08-24 13:30:00,59.89,59.89,59.75,59.75,16623.0,48.0744,48.0744,47.962,47.962,16623.0
2015-08-24 13:35:00,59.75,59.75,59.6,59.62,14442.0,47.962,47.962,47.8416,47.8576,14442.0
2015-08-24 13:40:00,59.62,59.7,59.59,59.63,28530.0,47.8576,47.9219,47.8336,47.8657,28530.0
2015-08-24 13:45:00,59.62,59.7,59.59,59.68,51690.0,47.8576,47.9219,47.8336,47.9058,51690.0
2015-08-24 13:50:00,59.67,59.68,59.57,59.57,24792.0,47.8978,47.9058,47.8175,47.8175,24792.0
2015-08-24 13:55:00,59.56,59.57,59.36,59.36,29236.0,47.8095,47.8175,47.6489,47.6489,29236.0
2015-08-24 14:00:00,59.37,59.41,59.32,59.37,20807.0,47.657,47.6891,47.6168,47.657,20807.0
2015-08-24 14:05:00,59.36,59.36,59.23,59.24,20668.0,47.6489,47.6489,47.5446,47.5526,20668.0
2015-08-24 14:10:00,59.23,59.29,59.12,59.12,66843.0,47.5446,47.5928,47.4563,47.4563,66843.0
2015-08-24 14:15:00,59.12,59.35,59.04,59.31,45072.0,47.4563,47.6409,47.3921,47.6088,45072.0
2015-08-24 14:20:00,59.33,59.37,59.23,59.33,19456.0,47.6249,47.657,47.5446,47.6249,19456.0
2015-08-24 14:25:00,59.33,59.33,59.24,59.26,26783.0,47.6249,47.6249,47.5526,47.5687,26783.0
2015-08-24 14:30:00,59.27,59.34,59.24,59.28,34780.0,47.5767,47.6329,47.5526,47.5847,34780.0
2015-08-24 14:35:00,59.28,59.47,59.28,59.44,42454.0,47.5847,47.7372,47.5847,47.7132,42454.0
2015-08-24 14:40:00,59.44,59.44,59.32,59.39,47593.0,47.7132,47.7132,47.6168,47.673,47593.0
2015-08-24 14:45:00,59.4,59.4,59.19,59.23,35321.0,47.681,47.681,47.5125,47.5446,35321.0
2015-08-24 14:50:00,59.23,59.25,58.94,59.0,36614.0,47.5446,47.5606,47.3118,47.36,36614.0
2015-08-24 14:55:00,58.99,59.02,58.85,58.85,53031.0,47.3519,47.376,47.2396,47.2396,53031.0
2015-08-24 15:00:00,58.85,58.85,58.58,58.81,42476.0,47.2396,47.2396,47.0228,47.2075,42476.0
2015-08-24 15:05:00,58.81,59.03,58.81,59.01,27748.0,47.2075,47.384,47.2075,47.368,27748.0
2015-08-24 15:10:00,59.0,59.0,58.77,58.85,46344.0,47.36,47.36,47.1753,47.2396,46344.0
2015-08-24 15:15:00,58.85,58.85,58.63,58.66,79680.0,47.2396,47.2396,47.063,47.087,79680.0
2015-08-24 15:20:00,58.67,58.7,58.44,58.54,66764.0,47.0951,47.1192,46.9104,46.9907,66764.0
2015-08-24 15:25:00,58.54,58.63,58.44,58.46,63129.0,46.9907,47.063,46.9104,46.9265,63129.0
2015-08-24 15:30:00,58.47,58.53,58.38,58.53,78684.0,46.9345,46.9827,46.8623,46.9827,78684.0
2015-08-24 15:35:00,58.52,58.91,58.51,58.89,130333.0,46.9747,47.2877,46.9666,47.2717,130333.0
2015-08-24 15:40:00,58.89,58.99,58.71,58.99,92010.0,47.2717,47.3519,47.1272,47.3519,92010.0
2015-08-24 15:45:00,58.98,59.17,58.71,58.73,137912.0,47.3439,47.4964,47.1272,47.1432,137912.0
2015-08-24 15:50:00,58.73,58.95,58.68,58.89,114610.0,47.1432,47.3198,47.1031,47.2717,114610.0
2015-08-24 15:55:00,58.89,58.89,58.37,58.39,212035.0,47.2717,47.2717,46.8543,46.8703,212035.0
2015-08-25 09:30:00,59.92,59.92,59.2,59.25,239218.0,48.0985,48.0985,47.5205,47.5606,239218.0
2015-08-25 09:35:00,59.28,59.31,58.89,59.18,84951.0,47.5847,47.6088,47.2717,47.5045,84951.0
2015-08-25 09:40:00,59.17,59.22,58.8,58.82,57003.0,47.4964,47.5366,47.1994,47.2155,57003.0
2015-08-25 09:45:00,58.82,58.87,58.72,58.79,78710.0,47.2155,47.2556,47.1352,47.1914,78710.0
2015-08-25 09:50:00,58.78,58.86,58.63,58.64,91804.0,47.1834,47.2476,47.063,47.071,91804.0
2015-08-25 09:55:00,58.65,58.74,58.62,58.67,35198.0,47.079,47.1513,47.0549,47.0951,35198.0
2015-08-25 10:00:00,58.67,58.74,58.56,58.66,49022.0,47.0951,47.1513,47.0068,47.087,49022.0
2015-08-25 10:05:00,58.66,58.75,58.56,58.7,27007.0,47.087,47.1593,47.0068,47.1192,27007.0
2015-08-25 10:10:00,58.7,58.83,58.61,58.8,28749.0,47.1192,47.2235,47.0469,47.1994,28749.0
2015-08-25 10:15:00,58.79,58.9,58.79,58.81,34661.0,47.1914,47.2797,47.1914,47.2075,34661.0
2015-08-25 10:20:00,58.82,58.84,58.72,58.73,23755.0,47.2155,47.2315,47.1352,47.1432,23755.0
2015-08-25 10:25:00,58.75,58.8,58.69,58.73,23102.0,47.1593,47.1994,47.1111,47.1432,23102.0
2015-08-25 10:30:00,58.72,58.72,58.62,58.69,29455.0,47.1352,47.1352,47.0549,47.1111,29455.0
2015-08-25 10:35:00,58.69,58.7,58.62,58.68,50431.0,47.1111,47.1192,47.0549,47.1031,50431.0
2015-08-25 10:40:00,58.69,58.77,58.68,58.74,29560.0,47.1111,47.1753,47.1031,47.1513,29560.0
2015-08-25 10:45:00,58.73,58.77,58.69,58.75,42816.0,47.1432,47.1753,47.1111,47.1593,42816.0
2015-08-25 10:50:00,58.75,58.82,58.74,58.8,30193.0,47.1593,47.2155,47.1513,47.1994,30193.0
2015-08-25 10:55:00,58.79,58.82,58.75,58.78,31392.0,47.1914,47.2155,47.1593,47.1834,31392.0
2015-08-25 11:00:00,58.78,58.89,58.78,58.89,87963.0,47.1834,47.2717,47.1834,47.2717,87963.0
2015-08-25 11:05:00,58.89,59.0,58.89,58.99,33805.0,47.2717,47.36,47.2717,47.3519,33805.0
2015-08-25 11:10:00,59.0,59.05,58.99,59.02,68409.0,47.36,47.4001,47.3519,47.376,68409.0
2015-08-25 11:15:00,59.03,59.05,59.01,59.05,50694.0,47.384,47.4001,47.368,47.4001,50694.0
2015-08-25 11:20:00,59.05,59.16,59.03,59.05,40391.0,47.4001,47.4884,47.384,47.4001,40391.0
2015-08-25 11:25:00,59.04,59.1,59.02,59.05,34109.0,47.3921,47.4402,47.376,47.4001,34109.0
2015-08-25 11:30:00,59.03,59.07,58.98,59.04,66173.0,47.384,47.4162,47.3439,47.3921,66173.0
2015-08-25 11:35:00,59.05,59.13,59.0,59.02,41190.0,47.4001,47.4643,47.36,47.376,41190.0
2015-08-25 11:40:00,59.02,59.05,58.95,58.96,26183.0,47.376,47.4001,47.3198,47.3279,26183.0
2015-08-25 11:45:00,58.95,59.09,58.94,59.07,28947.0,47.3198,47.4322,47.3118,47.4162,28947.0
2015-08-25 11:50:00,59.07,59.08,58.99,59.0,26786.0,47.4162,47.4242,47.3519,47.36,26786.0
2015-08-25 11:55:00,58.99,59.03,58.98,59.01,71508.0,47.3519,47.384,47.3439,47.368,71508.0
2015-08-25 12:00:00,59.0,59.04,58.97,59.04,33926.0,47.36,47.3921,47.3359,47.3921,33926.0
2015-08-25 12:05:00,59.04,59.07,59.02,59.04,34917.0,47.3921,47.4162,47.376,47.3921,34917.0
2015-08-25 12:10:00,59.04,59.06,59.02,59.05,15651.0,47.3921,47.4081,47.376,47.4001,15651.0
2015-08-25 12:15:00,59.05,59.05,58.95,58.97,32181.0,47.4001,47.4001,47.3198,47.3359,32181.0
2015-08-25 12:20:00,58.97,59.03,58.96,58.98,14954.0,47.3359,47.384,47.3279,47.3439,14954.0
2015-08-25 12:25:00,58.98,59.01,58.93,58.93,18004.0,47.3439,47.368,47.3038,47.3038,18004.0
2015-08-25 12:30:00,58.93,58.99,58.93,58.97,16878.0,47.3038,47.3519,47.3038,47.3359,16878.0
2015-08-25 12:35:00,58.97,58.98,58.87,58.87,25194.0,47.3359,47.3439,47.2556,47.2556,25194.0
2015-08-25 12:40:00,58.88,58.96,58.87,58.96,23299.0,47.2636,47.3279,47.2556,47.3279,23299.0
2015-08-25 12:45:00,58.95,58.97,58.86,58.89,19745.0,47.3198,47.3359,47.2476,47.2717,19745.0
2015-08-25 12:50:00,58.9,58.93,58.88,58.91,15443.0,47.2797,47.3038,47.2636,47.2877,15443.0
2015-08-25 12:55:00,58.91,58.93,58.85,58.87,34920.0,47.2877,47.3038,47.2396,47.2556,34920.0
2015-08-25 13:00:00,58.87,58.88,58.8,58.88,34116.0,47.2556,47.2636,47.1994,47.2636,34116.0
2015-08-25 13:05:00,58.88,58.91,58.85,58.86,51625.0,47.2636,47.2877,47.2396,47.2476,51625.0
2015-08-25 13:10:00,58.86,58.88,58.82,58.86,27841.0,47.2476,47.2636,47.2155,47.2476,27841.0
2015-08-25 13:15:00,58.86,58.87,58.77,58.78,19205.0,47.2476,47.2556,47.1753,47.1834,19205.0
2015-08-25 13:20:00,58.77,58.83,58.7,58.7,30228.0,47.1753,47.2235,47.1192,47.1192,30228.0
2015-08-25 13:25:00,58.69,58.69,58.41,58.43,42119.0,47.1111,47.1111,46.8864,46.9024,42119.0
2015-08-25 13:30:00,58.42,58.48,58.4,58.43,23868.0,46.8944,46.9426,46.8783,46.9024,23868.0
2015-08-25 13:35:00,58.42,58.51,58.42,58.48,22766.0,46.8944,46.9666,46.8944,46.9426,22766.0
2015-08-25 13:40:00,58.48,58.48,58.39,58.42,21663.0,46.9426,46.9426,46.8703,46.8944,21663.0
2015-08-25 13:45:00,58.43,58.53,58.4,58.51,27724.0,46.9024,46.9827,46.8783,46.9666,27724.0
2015-08-25 13:50:00,58.51,58.54,58.48,58.49,30600.0,46.9666,46.9907,46.9426,46.9506,30600.0
2015-08-25 13:55:00,58.49,58.58,58.49,58.51,25094.0,46.9506,47.0228,46.9506,46.9666,25094.0
2015-08-25 14:00:00,58.5,58.53,58.41,58.44,32056.0,46.9586,46.9827,46.8864,46.9104,32056.0
2015-08-25 14:05:00,58.45,58.5,58.42,58.44,17569.0,46.9185,46.9586,46.8944,46.9104,17569.0
2015-08-25 14:10:00,58.44,58.5,58.43,58.45,17026.0,46.9104,46.9586,46.9024,46.9185,17026.0
2015-08-25 14:15:00,58.46,58.5,58.42,58.49,54104.0,46.9265,46.9586,46.8944,46.9506,54104.0
2015-08-25 14:20:00,58.49,58.57,58.46,58.47,47880.0,46.9506,47.0148,46.9265,46.9345,47880.0
2015-08-25 14:25:00,58.46,58.5,58.41,58.45,25017.0,46.9265,46.9586,46.8864,46.9185,25017.0
2015-08-25 14:30:00,58.45,58.5,58.45,58.47,17559.0,46.9185,46.9586,46.9185,46.9345,17559.0
2015-08-25 14:35:00,58.47,58.49,58.37,58.41,26688.0,46.9345,46.9506,46.8543,46.8864,26688.0
2015-08-25 14:40:00,58.42,58.48,58.39,58.42,22104.0,46.8944,46.9426,46.8703,46.8944,22104.0
2015-08-25 14:45:00,58.42,58.54,58.4,58.54,29991.0,46.8944,46.9907,46.8783,46.9907,29991.0
2015-08-25 14:50:00,58.54,58.62,58.51,58.55,39488.0,46.9907,47.0549,46.9666,46.9987,39488.0
2015-08-25 14:55:00,58.54,58.59,58.54,58.55,21186.0,46.9907,47.0309,46.9907,46.9987,21186.0
2015-08-25 15:00:00,58.55,58.61,58.53,58.54,25550.0,46.9987,47.0469,46.9827,46.9907,25550.0
2015-08-25 15:05:00,58.53,58.53,58.44,58.49,40503.0,46.9827,46.9827,46.9104,46.9506,40503.0
2015-08-25 15:10:00,58.48,58.51,58.46,58.47,67496.0,46.9426,46.9666,46.9265,46.9345,67496.0
2015-08-25 15:15:00,58.46,58.47,58.29,58.3,63634.0,46.9265,46.9345,46.79,46.7981,63634.0
2015-08-25 15:20:00,58.31,58.31,58.17,58.18,68386.0,46.8061,46.8061,46.6937,46.7017,68386.0
2015-08-25 15:25:00,58.19,58.23,58.04,58.08,110790.0,46.7098,46.7419,46.5894,46.6215,110790.0
2015-08-25 15:30:00,58.07,58.08,57.82,57.88,108703.0,46.6134,46.6215,46.4128,46.4609,108703.0
2015-08-25 15:35:00,57.88,57.98,57.67,57.68,97050.0,46.4609,46.5412,46.2924,46.3004,97050.0
2015-08-25 15:40:00,57.65,57.78,57.56,57.62,86884.0,46.2763,46.3807,46.2041,46.2522,86884.0
2015-08-25 15:45:00,57.62,57.62,57.2,57.35,166539.0,46.2522,46.2522,45.9151,46.0355,166539.0
2015-08-25 15:50:00,57.34,57.59,57.24,57.54,176866.0,46.0275,46.2281,45.9472,46.188,176866.0
2015-08-25 15:55:00,57.54,57.54,57.0,57.02,262408.0,46.188,46.188,45.7545,45.7706,262408.0
2015-08-26 09:30:00,58.16,58.59,58.09,58.2,70767.0,46.6857,47.0309,46.6295,46.7178,70767.0
2015-08-26 09:35:00,58.23,58.23,57.84,57.84,46009.0,46.7419,46.7419,46.4288,46.4288,46009.0
2015-08-26 09:40:00,57.87,57.9,57.58,57.64,38220.0,46.4529,46.477,46.2201,46.2683,38220.0
2015-08-26 09:45:00,57.71,57.87,57.65,57.81,36440.0,46.3245,46.4529,46.2763,46.4047,36440.0
2015-08-26 09:50:00,57.81,57.81,57.44,57.47,103185.0,46.4047,46.4047,46.1077,46.1318,103185.0
2015-08-26 09:55:00,57.47,57.73,57.47,57.58,48340.0,46.1318,46.3405,46.1318,46.2201,48340.0
2015-08-26 10:00:00,57.58,57.65,57.45,57.62,48036.0,46.2201,46.2763,46.1158,46.2522,48036.0
2015-08-26 10:05:00,57.61,57.76,57.54,57.57,43293.0,46.2442,46.3646,46.188,46.2121,43293.0
2015-08-26 10:10:00,57.57,57.57,57.4,57.5,54856.0,46.2121,46.2121,46.0756,46.1559,54856.0
2015-08-26 10:15:00,57.47,57.47,57.0,57.08,62160.0,46.1318,46.1318,45.7545,45.8188,62160.0
2015-08-26 10:20:00,57.07,57.23,57.02,57.2,60128.0,45.8107,45.9392,45.7706,45.9151,60128.0
2015-08-26 10:25:00,57.18,57.31,57.18,57.28,33440.0,45.899,46.0034,45.899,45.9793,33440.0
2015-08-26 10:30:00,57.3,57.35,57.1,57.31,113222.0,45.9954,46.0355,45.8348,46.0034,113222.0
2015-08-26 10:35:00,57.32,57.33,57.14,57.17,177755.0,46.0114,46.0194,45.8669,45.891,177755.0
2015-08-26 10:40:00,57.21,57.21,57.0,57.08,52409.0,45.9231,45.9231,45.7545,45.8188,52409.0
2015-08-26 10:45:00,57.08,57.09,56.91,57.05,96669.0,45.8188,45.8268,45.6823,45.7947,96669.0
2015-08-26 10:50:00,57.08,57.27,57.02,57.27,25507.0,45.8188,45.9713,45.7706,45.9713,25507.0
2015-08-26 10:55:00,57.29,57.29,57.03,57.05,57077.0,45.9873,45.9873,45.7786,45.7947,57077.0
2015-08-26 11:00:00,57.04,57.06,56.9,57.04,44097.0,45.7867,45.8027,45.6743,45.7867,44097.0
2015-08-26 11:05:00,57.05,57.08,56.95,56.95,28808.0,45.7947,45.8188,45.7144,45.7144,28808.0
2015-08-26 11:10:00,56.97,57.07,56.92,56.99,57646.0,45.7305,45.8107,45.6903,45.7465,57646.0
2015-08-26 11:15:00,56.97,57.1,56.97,57.0,54174.0,45.7305,45.8348,45.7305,45.7545,54174.0
2015-08-26 11:20:00,57.01,57.12,56.99,57.0,43623.0,45.7626,45.8509,45.7465,45.7545,43623.0
2015-08-26 11:25:00,57.01,57.12,56.96,56.99,32493.0,45.7626,45.8509,45.7224,45.7465,32493.0
2015-08-26 11:30:00,57.0,57.11,56.86,56.86,36095.0,45.7545,45.8428,45.6422,45.6422,36095.0
2015-08-26 11:35:00,56.87,56.87,56.76,56.8,20305.0,45.6502,45.6502,45.5619,45.594,20305.0
2015-08-26 11:40:00,56.79,56.99,56.79,56.95,39741.0,45.586,45.7465,45.586,45.7144,39741.0
2015-08-26 11:45:00,56.93,56.98,56.8,56.98,56105.0,45.6984,45.7385,45.594,45.7385,56105.0
2015-08-26 11:50:00,56.97,57.05,56.89,56.94,56921.0,45.7305,45.7947,45.6662,45.7064,56921.0
2015-08-26 11:55:00,56.97,57.02,56.89,56.99,102425.0,45.7305,45.7706,45.6662,45.7465,102425.0
2015-08-26 12:00:00,56.98,57.0,56.9,56.9,34266.0,45.7385,45.7545,45.6743,45.6743,34266.0
2015-08-26 12:05:00,56.89,56.99,56.82,56.93,29245.0,45.6662,45.7465,45.6101,45.6984,29245.0
2015-08-26 12:10:00,56.93,56.97,56.87,56.93,46181.0,45.6984,45.7305,45.6502,45.6984,46181.0
2015-08-26 12:15:00,56.9,57.02,56.9,56.98,28943.0,45.6743,45.7706,45.6743,45.7385,28943.0
2015-08-26 12:20:00,56.99,57.01,56.85,56.89,27044.0,45.7465,45.7626,45.6341,45.6662,27044.0
2015-08-26 12:25:00,56.88,56.93,56.79,56.83,31850.0,45.6582,45.6984,45.586,45.6181,31850.0
2015-08-26 12:30:00,56.83,56.86,56.68,56.68,48762.0,45.6181,45.6422,45.4977,45.4977,48762.0
2015-08-26 12:35:00,56.69,56.78,56.69,56.74,30669.0,45.5057,45.5779,45.5057,45.5458,30669.0
2015-08-26 12:40:00,56.74,56.74,56.69,56.73,144870.0,45.5458,45.5458,45.5057,45.5378,144870.0
2015-08-26 12:45:00,56.73,56.82,56.69,56.81,65344.0,45.5378,45.6101,45.5057,45.602,65344.0
2015-08-26 12:50:00,56.8,56.9,56.76,56.87,36231.0,45.594,45.6743,45.5619,45.6502,36231.0
2015-08-26 12:55:00,56.89,57.09,56.88,57.08,62123.0,45.6662,45.8268,45.6582,45.8188,62123.0
2015-08-26 13:00:00,57.1,57.19,57.06,57.13,80213.0,45.8348,45.9071,45.8027,45.8589,80213.0
2015-08-26 13:05:00,57.12,57.16,57.0,57.05,22275.0,45.8509,45.883,45.7545,45.7947,22275.0
2015-08-26 13:10:00,57.05,57.13,57.03,57.07,35973.0,45.7947,45.8589,45.7786,45.8107,35973.0
2015-08-26 13:15:00,57.07,57.15,57.06,57.08,57930.0,45.8107,45.8749,45.8027,45.8188,57930.0
2015-08-26 13:20:00,57.1,57.2,57.09,57.15,76885.0,45.8348,45.9151,45.8268,45.8749,76885.0
2015-08-26 13:25:00,57.14,57.21,57.11,57.2,41970.0,45.8669,45.9231,45.8428,45.9151,41970.0
2015-08-26 13:30:00,57.2,57.2,57.11,57.18,41908.0,45.9151,45.9151,45.8428,45.899,41908.0
2015-08-26 13:35:00,57.19,57.3,57.16,57.28,106074.0,45.9071,45.9954,45.883,45.9793,106074.0
2015-08-26 13:40:00,57.27,57.29,57.19,57.26,45511.0,45.9713,45.9873,45.9071,45.9632,45511.0
2015-08-26 13:45:00,57.26,57.32,57.21,57.25,64527.0,45.9632,46.0114,45.9231,45.9552,64527.0
2015-08-26 13:50:00,57.25,57.33,57.24,57.31,48401.0,45.9552,46.0194,45.9472,46.0034,48401.0
2015-08-26 13:55:00,57.33,57.39,57.28,57.38,54165.0,46.0194,46.0676,45.9793,46.0596,54165.0
2015-08-26 14:00:00,57.38,57.39,57.32,57.35,96072.0,46.0596,46.0676,46.0114,46.0355,96072.0
2015-08-26 14:05:00,57.35,57.44,57.33,57.4,40550.0,46.0355,46.1077,46.0194,46.0756,40550.0
2015-08-26 14:10:00,57.41,57.45,57.32,57.33,45642.0,46.0837,46.1158,46.0114,46.0194,45642.0
2015-08-26 14:15:00,57.33,57.33,57.16,57.2,79719.0,46.0194,46.0194,45.883,45.9151,79719.0
2015-08-26 14:20:00,57.21,57.3,57.18,57.28,21133.0,45.9231,45.9954,45.899,45.9793,21133.0
2015-08-26 14:25:00,57.29,57.32,57.26,57.29,26251.0,45.9873,46.0114,45.9632,45.9873,26251.0
2015-08-26 14:30:00,57.29,57.33,57.24,57.29,50466.0,45.9873,46.0194,45.9472,45.9873,50466.0
2015-08-26 14:35:00,57.29,57.36,57.23,57.26,83800.0,45.9873,46.0435,45.9392,45.9632,83800.0
2015-08-26 14:40:00,57.27,57.38,57.26,57.38,131608.0,45.9713,46.0596,45.9632,46.0596,131608.0
2015-08-26 14:45:00,57.38,57.49,57.31,57.35,88722.0,46.0596,46.1479,46.0034,46.0355,88722.0
2015-08-26 14:50:00,57.35,57.39,57.28,57.34,114914.0,46.0355,46.0676,45.9793,46.0275,114914.0
2015-08-26 14:55:00,57.34,57.4,57.23,57.38,93728.0,46.0275,46.0756,45.9392,46.0596,93728.0
2015-08-26 15:00:00,57.39,57.41,57.26,57.27,177838.0,46.0676,46.0837,45.9632,45.9713,177838.0
2015-08-26 15:05:00,57.27,57.44,57.27,57.42,145195.0,45.9713,46.1077,45.9713,46.0917,145195.0
2015-08-26 15:10:00,57.43,57.7,57.41,57.69,128503.0,46.0997,46.3164,46.0837,46.3084,128503.0
2015-08-26 15:15:00,57.69,57.71,57.53,57.61,134061.0,46.3084,46.3245,46.18,46.2442,134061.0
2015-08-26 15:20:00,57.62,57.7,57.57,57.61,105771.0,46.2522,46.3164,46.2121,46.2442,105771.0
2015-08-26 15:25:00,57.61,57.64,57.5,57.51,122218.0,46.2442,46.2683,46.1559,46.1639,122218.0
2015-08-26 15:30:00,57.51,57.62,57.47,57.62,164480.0,46.1639,46.2522,46.1318,46.2522,164480.0
2015-08-26 15:35:00,57.62,57.62,57.46,57.48,151110.0,46.2522,46.2522,46.1238,46.1398,151110.0
2015-08-26 15:40:00,57.47,57.66,57.45,57.62,184640.0,46.1318,46.2843,46.1158,46.2522,184640.0
2015-08-26 15:45:00,57.63,57.75,57.53,57.54,210107.0,46.2603,46.3566,46.18,46.188,210107.0
2015-08-26 15:50:00,57.53,57.65,57.53,57.57,264679.0,46.18,46.2763,46.18,46.2121,264679.0
2015-08-26 15:55:00,57.58,57.58,57.34,57.41,583936.0,46.2201,46.2201,46.0275,46.0837,583936.0
2015-08-27 09:30:00,57.64,57.99,57.53,57.55,98415.0,46.5046,46.787,46.4158,46.432,98415.0
2015-08-27 09:35:00,57.58,57.76,57.51,57.74,74215.0,46.4562,46.6014,46.3997,46.5853,74215.0
2015-08-27 09:40:00,57.74,57.8,57.67,57.69,140410.0,46.5853,46.6337,46.5288,46.5449,140410.0
2015-08-27 09:45:00,57.69,57.7,57.55,57.64,83991.0,46.5449,46.553,46.432,46.5046,83991.0
2015-08-27 09:50:00,57.66,57.81,57.66,57.74,53984.0,46.5207,46.6417,46.5207,46.5853,53984.0
2015-08-27 09:55:00,57.75,57.83,57.67,57.83,63353.0,46.5933,46.6579,46.5288,46.6579,63353.0
2015-08-27 10:00:00,57.84,57.85,57.73,57.81,147971.0,46.6659,46.674,46.5772,46.6417,147971.0
2015-08-27 10:05:00,57.8,58.07,57.79,58.07,118507.0,46.6337,46.8515,46.6256,46.8515,118507.0
2015-08-27 10:10:00,58.07,58.1,57.93,57.96,164841.0,46.8515,46.8757,46.7386,46.7628,164841.0
2015-08-27 10:15:00,57.94,57.97,57.88,57.95,40149.0,46.7466,46.7708,46.6982,46.7547,40149.0
2015-08-27 10:20:00,57.96,58.0,57.91,57.94,57842.0,46.7628,46.795,46.7224,46.7466,57842.0
2015-08-27 10:25:00,57.93,57.93,57.83,57.85,50230.0,46.7386,46.7386,46.6579,46.674,50230.0
2015-08-27 10:30:00,57.85,57.91,57.81,57.87,52438.0,46.674,46.7224,46.6417,46.6901,52438.0
2015-08-27 10:35:00,57.88,57.99,57.88,57.98,30115.0,46.6982,46.787,46.6982,46.7789,30115.0
2015-08-27 10:40:00,57.99,58.01,57.94,57.98,40834.0,46.787,46.8031,46.7466,46.7789,40834.0
2015-08-27 10:45:00,58.0,58.09,57.97,58.03,65912.0,46.795,46.8676,46.7708,46.8192,65912.0
2015-08-27 10:50:00,58.04,58.12,58.02,58.12,41320.0,46.8273,46.8919,46.8112,46.8919,41320.0
2015-08-27 10:55:00,58.12,58.15,58.09,58.11,36546.0,46.8919,46.9161,46.8676,46.8838,36546.0
2015-08-27 11:00:00,58.11,58.18,58.08,58.15,41842.0,46.8838,46.9403,46.8596,46.9161,41842.0
2015-08-27 11:05:00,58.15,58.22,58.15,58.16,47024.0,46.9161,46.9725,46.9161,46.9241,47024.0
2015-08-27 11:10:00,58.17,58.29,58.15,58.27,53325.0,46.9322,47.029,46.9161,47.0129,53325.0
2015-08-27 11:15:00,58.27,58.36,58.24,58.34,33327.0,47.0129,47.0855,46.9887,47.0693,33327.0
2015-08-27 11:20:00,58.34,58.45,58.34,58.43,37466.0,47.0693,47.1581,47.0693,47.142,37466.0
2015-08-27 11:25:00,58.43,58.43,58.35,58.4,42616.0,47.142,47.142,47.0774,47.1178,42616.0
2015-08-27 11:30:00,58.41,58.43,58.37,58.39,33204.0,47.1258,47.142,47.0936,47.1097,33204.0
2015-08-27 11:35:00,58.39,58.44,58.37,58.39,34286.0,47.1097,47.15,47.0936,47.1097,34286.0
2015-08-27 11:40:00,58.39,58.45,58.39,58.44,47899.0,47.1097,47.1581,47.1097,47.15,47899.0
2015-08-27 11:45:00,58.43,58.47,58.4,58.45,39642.0,47.142,47.1742,47.1178,47.1581,39642.0
2015-08-27 11:50:00,58.46,58.5,58.43,58.46,38414.0,47.1662,47.1984,47.142,47.1662,38414.0
2015-08-27 11:55:00,58.47,58.49,58.44,58.47,43657.0,47.1742,47.1904,47.15,47.1742,43657.0
2015-08-27 12:00:00,58.47,58.53,58.43,58.53,46395.0,47.1742,47.2226,47.142,47.2226,46395.0
2015-08-27 12:05:00,58.52,58.63,58.49,58.57,46591.0,47.2146,47.3033,47.1904,47.2549,46591.0
2015-08-27 12:10:00,58.57,58.62,58.57,58.61,30685.0,47.2549,47.2953,47.2549,47.2872,30685.0
2015-08-27 12:15:00,58.6,58.68,58.58,58.65,52993.0,47.2791,47.3437,47.263,47.3195,52993.0
2015-08-27 12:20:00,58.65,58.74,58.64,58.72,40788.0,47.3195,47.3921,47.3114,47.3759,40788.0
2015-08-27 12:25:00,58.71,58.81,58.7,58.8,31810.0,47.3679,47.4486,47.3598,47.4405,31810.0
2015-08-27 12:30:00,58.81,58.85,58.77,58.8,31894.0,47.4486,47.4808,47.4163,47.4405,31894.0
2015-08-27 12:35:00,58.79,58.89,58.78,58.85,46265.0,47.4324,47.5131,47.4243,47.4808,46265.0
2015-08-27 12:40:00,58.85,58.88,58.84,58.85,21322.0,47.4808,47.505,47.4728,47.4808,21322.0
2015-08-27 12:45:00,58.85,58.92,58.83,58.9,65737.0,47.4808,47.5373,47.4647,47.5212,65737.0
2015-08-27 12:50:00,58.89,58.99,58.87,58.96,38381.0,47.5131,47.5938,47.497,47.5696,38381.0
2015-08-27 12:55:00,58.97,59.02,58.92,59.0,38466.0,47.5776,47.618,47.5373,47.6018,38466.0
2015-08-27 13:00:00,59.0,59.01,58.94,58.97,35658.0,47.6018,47.6099,47.5534,47.5776,35658.0
2015-08-27 13:05:00,58.99,59.01,58.97,58.97,39508.0,47.5938,47.6099,47.5776,47.5776,39508.0
2015-08-27 13:10:00,58.98,59.0,58.96,58.99,27564.0,47.5857,47.6018,47.5696,47.5938,27564.0
2015-08-27 13:15:00,59.0,59.01,58.95,58.97,27767.0,47.6018,47.6099,47.5615,47.5776,27767.0
2015-08-27 13:20:00,58.98,59.01,58.96,58.98,25093.0,47.5857,47.6099,47.5696,47.5857,25093.0
2015-08-27 13:25:00,58.99,59.01,58.93,58.93,31066.0,47.5938,47.6099,47.5454,47.5454,31066.0
2015-08-27 13:30:00,58.93,58.99,58.92,58.93,23383.0,47.5454,47.5938,47.5373,47.5454,23383.0
2015-08-27 13:35:00,58.93,58.95,58.89,58.9,29147.0,47.5454,47.5615,47.5131,47.5212,29147.0
2015-08-27 13:40:00,58.9,58.95,58.9,58.92,29716.0,47.5212,47.5615,47.5212,47.5373,29716.0
2015-08-27 13:45:00,58.93,58.93,58.87,58.92,31828.0,47.5454,47.5454,47.497,47.5373,31828.0
2015-08-27 13:50:00,58.92,58.93,58.88,58.9,28045.0,47.5373,47.5454,47.505,47.5212,28045.0
2015-08-27 13:55:00,58.9,59.01,58.9,59.01,32957.0,47.5212,47.6099,47.5212,47.6099,32957.0
2015-08-27 14:00:00,59.01,59.02,58.95,58.99,31202.0,47.6099,47.618,47.5615,47.5938,31202.0
2015-08-27 14:05:00,58.98,58.99,58.92,58.93,37389.0,47.5857,47.5938,47.5373,47.5454,37389.0
2015-08-27 14:10:00,58.94,58.96,58.89,58.9,40307.0,47.5534,47.5696,47.5131,47.5212,40307.0
2015-08-27 14:15:00,58.9,58.9,58.74,58.77,47127.0,47.5212,47.5212,47.3921,47.4163,47127.0
2015-08-27 14:20:00,58.77,58.83,58.76,58.79,35230.0,47.4163,47.4647,47.4082,47.4324,35230.0
2015-08-27 14:25:00,58.79,58.8,58.54,58.56,54359.0,47.4324,47.4405,47.2307,47.2468,54359.0
2015-08-27 14:30:00,58.57,58.6,58.46,58.47,56121.0,47.2549,47.2791,47.1662,47.1742,56121.0
2015-08-27 14:35:00,58.46,58.61,58.46,58.55,39415.0,47.1662,47.2872,47.1662,47.2388,39415.0
2015-08-27 14:40:00,58.54,58.56,58.42,58.44,52998.0,47.2307,47.2468,47.1339,47.15,52998.0
2015-08-27 14:45:00,58.43,58.49,58.28,58.29,56932.0,47.142,47.1904,47.0209,47.029,56932.0
2015-08-27 14:50:00,58.29,58.31,58.17,58.17,51711.0,47.029,47.0451,46.9322,46.9322,51711.0
2015-08-27 14:55:00,58.17,58.18,57.91,57.95,43211.0,46.9322,46.9403,46.7224,46.7547,43211.0
2015-08-27 15:00:00,57.95,58.03,57.78,57.78,86965.0,46.7547,46.8192,46.6175,46.6175,86965.0
2015-08-27 15:05:00,57.78,57.93,57.7,57.92,61990.0,46.6175,46.7386,46.553,46.7305,61990.0
2015-08-27 15:10:00,57.91,57.97,57.84,57.89,45063.0,46.7224,46.7708,46.6659,46.7063,45063.0
2015-08-27 15:15:00,57.91,58.1,57.85,58.02,80216.0,46.7224,46.8757,46.674,46.8112,80216.0
2015-08-27 15:20:00,58.01,58.01,57.87,57.93,72849.0,46.8031,46.8031,46.6901,46.7386,72849.0
2015-08-27 15:25:00,57.92,58.19,57.87,58.16,70411.0,46.7305,46.9483,46.6901,46.9241,70411.0
2015-08-27 15:30:00,58.17,58.36,58.09,58.29,64825.0,46.9322,47.0855,46.8676,47.029,64825.0
2015-08-27 15:35:00,58.31,58.32,58.18,58.26,66312.0,47.0451,47.0532,46.9403,47.0048,66312.0
2015-08-27 15:40:00,58.24,58.44,58.21,58.42,82529.0,46.9887,47.15,46.9645,47.1339,82529.0
2015-08-27 15:45:00,58.44,58.63,58.43,58.61,86542.0,47.15,47.3033,47.142,47.2872,86542.0
2015-08-27 15:50:00,58.61,58.62,58.52,58.56,91478.0,47.2872,47.2953,47.2146,47.2468,91478.0
2015-08-27 15:55:00,58.57,58.75,58.55,58.73,201140.0,47.2549,47.4001,47.2388,47.384,201140.0
2015-08-28 09:30:00,58.55,58.79,58.4,58.74,44574.0,47.2388,47.4324,47.1178,47.3921,44574.0
2015-08-28 09:35:00,58.74,58.76,58.57,58.7,30241.0,47.3921,47.4082,47.2549,47.3598,30241.0
2015-08-28 09:40:00,58.69,58.72,58.56,58.61,20634.0,47.3517,47.3759,47.2468,47.2872,20634.0
2015-08-28 09:45:00,58.61,58.61,58.5,58.53,20247.0,47.2872,47.2872,47.1984,47.2226,20247.0
2015-08-28 09:50:00,58.53,58.65,58.52,58.55,26288.0,47.2226,47.3195,47.2146,47.2388,26288.0
2015-08-28 09:55:00,58.54,58.62,58.51,58.6,45680.0,47.2307,47.2953,47.2065,47.2791,45680.0
2015-08-28 10:00:00,58.6,58.69,58.56,58.59,27861.0,47.2791,47.3517,47.2468,47.2711,27861.0
2015-08-28 10:05:00,58.61,58.61,58.45,58.49,25969.0,47.2872,47.2872,47.1581,47.1904,25969.0
2015-08-28 10:10:00,58.5,58.58,58.45,58.47,24991.0,47.1984,47.263,47.1581,47.1742,24991.0
2015-08-28 10:15:00,58.49,58.55,58.47,58.48,25454.0,47.1904,47.2388,47.1742,47.1823,25454.0
2015-08-28 10:20:00,58.48,58.5,58.38,58.43,49614.0,47.1823,47.1984,47.1016,47.142,49614.0
2015-08-28 10:25:00,58.44,58.53,58.43,58.45,25337.0,47.15,47.2226,47.142,47.1581,25337.0
2015-08-28 10:30:00,58.45,58.59,58.45,58.58,26907.0,47.1581,47.2711,47.1581,47.263,26907.0
2015-08-28 10:35:00,58.58,58.6,58.53,58.58,24902.0,47.263,47.2791,47.2226,47.263,24902.0
2015-08-28 10:40:00,58.58,58.61,58.52,58.57,34235.0,47.263,47.2872,47.2146,47.2549,34235.0
2015-08-28 10:45:00,58.59,58.61,58.49,58.53,25546.0,47.2711,47.2872,47.1904,47.2226,25546.0
2015-08-28 10:50:00,58.53,58.6,58.52,58.6,17644.0,47.2226,47.2791,47.2146,47.2791,17644.0
2015-08-28 10:55:00,58.61,58.65,58.59,58.61,24024.0,47.2872,47.3195,47.2711,47.2872,24024.0
2015-08-28 11:00:00,58.62,58.74,58.58,58.73,36120.0,47.2953,47.3921,47.263,47.384,36120.0
2015-08-28 11:05:00,58.73,58.77,58.72,58.75,29913.0,47.384,47.4163,47.3759,47.4001,29913.0
2015-08-28 11:10:00,58.76,58.8,58.75,58.77,31150.0,47.4082,47.4405,47.4001,47.4163,31150.0
2015-08-28 11:15:00,58.77,58.8,58.74,58.78,26897.0,47.4163,47.4405,47.3921,47.4243,26897.0
2015-08-28 11:20:00,58.79,58.84,58.79,58.8,27168.0,47.4324,47.4728,47.4324,47.4405,27168.0
2015-08-28 11:25:00,58.79,58.95,58.79,58.93,43880.0,47.4324,47.5615,47.4324,47.5454,43880.0
2015-08-28 11:30:00,58.94,58.95,58.9,58.92,98017.0,47.5534,47.5615,47.5212,47.5373,98017.0
2015-08-28 11:35:00,58.91,58.91,58.74,58.75,55703.0,47.5292,47.5292,47.3921,47.4001,55703.0
2015-08-28 11:40:00,58.74,58.75,58.6,58.63,23044.0,47.3921,47.4001,47.2791,47.3033,23044.0
2015-08-28 11:45:00,58.63,58.63,58.49,58.5,27228.0,47.3033,47.3033,47.1904,47.1984,27228.0
2015-08-28 11:50:00,58.49,58.51,58.38,58.38,47397.0,47.1904,47.2065,47.1016,47.1016,47397.0
2015-08-28 11:55:00,58.37,58.38,58.32,58.34,47188.0,47.0936,47.1016,47.0532,47.0693,47188.0
2015-08-28 12:00:00,58.34,58.37,58.28,58.36,67517.0,47.0693,47.0936,47.0209,47.0855,67517.0
2015-08-28 12:05:00,58.36,58.41,58.35,58.35,23229.0,47.0855,47.1258,47.0774,47.0774,23229.0
2015-08-28 12:10:00,58.35,58.42,58.32,58.41,17419.0,47.0774,47.1339,47.0532,47.1258,17419.0
2015-08-28 12:15:00,58.4,58.44,58.38,58.41,12214.0,47.1178,47.15,47.1016,47.1258,12214.0
2015-08-28 12:20:00,58.39,58.45,58.37,58.39,14200.0,47.1097,47.1581,47.0936,47.1097,14200.0
2015-08-28 12:25:00,58.38,58.47,58.36,58.43,18454.0,47.1016,47.1742,47.0855,47.142,18454.0
2015-08-28 12:30:00,58.42,58.45,58.38,58.39,41345.0,47.1339,47.1581,47.1016,47.1097,41345.0
2015-08-28 12:35:00,58.39,58.41,58.33,58.35,28759.0,47.1097,47.1258,47.0613,47.0774,28759.0
2015-08-28 12:40:00,58.34,58.42,58.32,58.37,72204.0,47.0693,47.1339,47.0532,47.0936,72204.0
2015-08-28 12:45:00,58.37,58.4,58.33,58.39,32036.0,47.0936,47.1178,47.0613,47.1097,32036.0
2015-08-28 12:50:00,58.39,58.41,58.36,58.39,27510.0,47.1097,47.1258,47.0855,47.1097,27510.0
2015-08-28 12:55:00,58.39,58.4,58.35,58.37,33126.0,47.1097,47.1178,47.0774,47.0936,33126.0
2015-08-28 13:00:00,58.37,58.37,58.28,58.33,25222.0,47.0936,47.0936,47.0209,47.0613,25222.0
2015-08-28 13:05:00,58.34,58.42,58.33,58.4,14554.0,47.0693,47.1339,47.0613,47.1178,14554.0
2015-08-28 13:10:00,58.4,58.44,58.4,58.41,15489.0,47.1178,47.15,47.1178,47.1258,15489.0
2015-08-28 13:15:00,58.42,58.48,58.41,58.46,14065.0,47.1339,47.1823,47.1258,47.1662,14065.0
2015-08-28 13:20:00,58.46,58.49,58.43,58.46,17060.0,47.1662,47.1904,47.142,47.1662,17060.0
2015-08-28 13:25:00,58.46,58.46,58.34,58.34,20652.0,47.1662,47.1662,47.0693,47.0693,20652.0
2015-08-28 13:30:00,58.34,58.41,58.34,58.39,20666.0,47.0693,47.1258,47.0693,47.1097,20666.0
2015-08-28 13:35:00,58.38,58.38,58.3,58.34,35373.0,47.1016,47.1016,47.0371,47.0693,35373.0
2015-08-28 13:40:00,58.34,58.37,58.31,58.35,19004.0,47.0693,47.0936,47.0451,47.0774,19004.0
2015-08-28 13:45:00,58.33,58.39,58.32,58.36,22064.0,47.0613,47.1097,47.0532,47.0855,22064.0
2015-08-28 13:50:00,58.36,58.41,58.35,58.39,28866.0,47.0855,47.1258,47.0774,47.1097,28866.0
2015-08-28 13:55:00,58.39,58.45,58.39,58.4,22176.0,47.1097,47.1581,47.1097,47.1178,22176.0
2015-08-28 14:00:00,58.41,58.51,58.39,58.45,27838.0,47.1258,47.2065,47.1097,47.1581,27838.0
2015-08-28 14:05:00,58.46,58.56,58.46,58.55,35602.0,47.1662,47.2468,47.1662,47.2388,35602.0
2015-08-28 14:10:00,58.54,58.55,58.49,58.5,20082.0,47.2307,47.2388,47.1904,47.1984,20082.0
2015-08-28 14:15:00,58.51,58.51,58.45,58.47,21537.0,47.2065,47.2065,47.1581,47.1742,21537.0
2015-08-28 14:20:00,58.49,58.54,58.49,58.51,22347.0,47.1904,47.2307,47.1904,47.2065,22347.0
2015-08-28 14:25:00,58.52,58.54,58.49,58.54,21830.0,47.2146,47.2307,47.1904,47.2307,21830.0
2015-08-28 14:30:00,58.54,58.54,58.47,58.47,14765.0,47.2307,47.2307,47.1742,47.1742,14765.0
2015-08-28 14:35:00,58.46,58.51,58.42,58.51,22009.0,47.1662,47.2065,47.1339,47.2065,22009.0
2015-08-28 14:40:00,58.51,58.52,58.47,58.49,15124.0,47.2065,47.2146,47.1742,47.1904,15124.0
2015-08-28 14:45:00,58.5,58.62,58.5,58.59,41120.0,47.1984,47.2953,47.1984,47.2711,41120.0
2015-08-28 14:50:00,58.59,58.61,58.55,58.56,19694.0,47.2711,47.2872,47.2388,47.2468,19694.0
2015-08-28 14:55:00,58.56,58.63,58.55,58.62,22783.0,47.2468,47.3033,47.2388,47.2953,22783.0
2015-08-28 15:00:00,58.63,58.63,58.53,58.61,30081.0,47.3033,47.3033,47.2226,47.2872,30081.0
2015-08-28 15:05:00,58.6,58.61,58.55,58.57,33759.0,47.2791,47.2872,47.2388,47.2549,33759.0
2015-08-28 15:10:00,58.56,58.56,58.5,58.51,34949.0,47.2468,47.2468,47.1984,47.2065,34949.0
2015-08-28 15:15:00,58.51,58.59,58.49,58.54,31665.0,47.2065,47.2711,47.1904,47.2307,31665.0
2015-08-28 15:20:00,58.54,58.54,58.43,58.44,33391.0,47.2307,47.2307,47.142,47.15,33391.0
2015-08-28 15:25:00,58.44,58.49,58.39,58.46,44533.0,47.15,47.1904,47.1097,47.1662,44533.0
2015-08-28 15:30:00,58.45,58.49,58.39,58.4,52074.0,47.1581,47.1904,47.1097,47.1178,52074.0
2015-08-28 15:35:00,58.39,58.42,58.3,58.35,82742.0,47.1097,47.1339,47.0371,47.0774,82742.0
2015-08-28 15:40:00,58.34,58.39,58.26,58.35,60276.0,47.0693,47.1097,47.0048,47.0774,60276.0
2015-08-28 15:45:00,58.35,58.41,58.33,58.38,53115.0,47.0774,47.1258,47.0613,47.1016,53115.0
2015-08-28 15:50:00,58.38,58.52,58.36,58.44,81383.0,47.1016,47.2146,47.0855,47.15,81383.0
2015-08-28 15:55:00,58.45,58.66,58.44,58.61,122469.0,47.1581,47.3275,47.15,47.2872,122469.0
2015-08-31 09:30:00,58.33,58.5,58.3,58.36,33576.0,47.0613,47.1984,47.0371,47.0855,33576.0
2015-08-31 09:35:00,58.34,58.41,58.18,58.18,16490.0,47.0693,47.1258,46.9403,46.9403,16490.0
2015-08-31 09:40:00,58.21,58.36,58.21,58.3,7606.0,46.9645,47.0855,46.9645,47.0371,7606.0
2015-08-31 09:45:00,58.32,58.44,58.32,58.41,19319.0,47.0532,47.15,47.0532,47.1258,19319.0
2015-08-31 09:50:00,58.39,58.49,58.37,58.46,18783.0,47.1097,47.1904,47.0936,47.1662,18783.0
2015-08-31 09:55:00,58.47,58.48,58.4,58.4,21617.0,47.1742,47.1823,47.1178,47.1178,21617.0
2015-08-31 10:00:00,58.39,58.39,58.29,58.3,14125.0,47.1097,47.1097,47.029,47.0371,14125.0
2015-08-31 10:05:00,58.3,58.38,58.25,58.36,16078.0,47.0371,47.1016,46.9967,47.0855,16078.0
2015-08-31 10:10:00,58.36,58.4,58.32,58.35,24960.0,47.0855,47.1178,47.0532,47.0774,24960.0
2015-08-31 10:15:00,58.34,58.4,58.31,58.37,21238.0,47.0693,47.1178,47.0451,47.0936,21238.0
2015-08-31 10:20:00,58.38,58.41,58.35,58.41,18086.0,47.1016,47.1258,47.0774,47.1258,18086.0
2015-08-31 10:25:00,58.42,58.49,58.39,58.45,16411.0,47.1339,47.1904,47.1097,47.1581,16411.0
2015-08-31 10:30:00,58.46,58.49,58.43,58.44,18852.0,47.1662,47.1904,47.142,47.15,18852.0
2015-08-31 10:35:00,58.45,58.46,58.35,58.39,44968.0,47.1581,47.1662,47.0774,47.1097,44968.0
2015-08-31 10:40:00,58.38,58.39,58.23,58.24,34467.0,47.1016,47.1097,46.9806,46.9887,34467.0
2015-08-31 10:45:00,58.25,58.25,58.16,58.16,22581.0,46.9967,46.9967,46.9241,46.9241,22581.0
2015-08-31 10:50:00,58.16,58.17,58.1,58.16,76265.0,46.9241,46.9322,46.8757,46.9241,76265.0
2015-08-31 10:55:00,58.16,58.24,58.16,58.2,39582.0,46.9241,46.9887,46.9241,46.9564,39582.0
2015-08-31 11:00:00,58.2,58.21,58.11,58.17,85603.0,46.9564,46.9645,46.8838,46.9322,85603.0
2015-08-31 11:05:00,58.17,58.18,58.08,58.13,113446.0,46.9322,46.9403,46.8596,46.8999,113446.0
2015-08-31 11:10:00,58.12,58.12,58.09,58.12,62406.0,46.8919,46.8919,46.8676,46.8919,62406.0
2015-08-31 11:15:00,58.12,58.15,58.11,58.15,76084.0,46.8919,46.9161,46.8838,46.9161,76084.0
2015-08-31 11:20:00,58.15,58.18,58.14,58.17,53331.0,46.9161,46.9403,46.908,46.9322,53331.0
2015-08-31 11:25:00,58.17,58.23,58.16,58.2,104850.0,46.9322,46.9806,46.9241,46.9564,104850.0
2015-08-31 11:30:00,58.2,58.23,58.13,58.18,110809.0,46.9564,46.9806,46.8999,46.9403,110809.0
2015-08-31 11:35:00,58.18,58.18,58.12,58.18,28544.0,46.9403,46.9403,46.8919,46.9403,28544.0
2015-08-31 11:40:00,58.19,58.35,58.19,58.35,33740.0,46.9483,47.0774,46.9483,47.0774,33740.0
2015-08-31 11:45:00,58.37,58.37,58.28,58.33,15994.0,47.0936,47.0936,47.0209,47.0613,15994.0
2015-08-31 11:50:00,58.32,58.33,58.26,58.28,23633.0,47.0532,47.0613,47.0048,47.0209,23633.0
2015-08-31 11:55:00,58.27,58.27,58.18,58.25,14563.0,47.0129,47.0129,46.9403,46.9967,14563.0
2015-08-31 12:00:00,58.26,58.29,58.21,58.24,27294.0,47.0048,47.029,46.9645,46.9887,27294.0
2015-08-31 12:05:00,58.25,58.25,58.2,58.2,19682.0,46.9967,46.9967,46.9564,46.9564,19682.0
2015-08-31 12:10:00,58.19,58.23,58.18,58.22,16412.0,46.9483,46.9806,46.9403,46.9725,16412.0
2015-08-31 12:15:00,58.22,58.25,58.21,58.24,13575.0,46.9725,46.9967,46.9645,46.9887,13575.0
2015-08-31 12:20:00,58.24,58.25,58.23,58.25,15928.0,46.9887,46.9967,46.9806,46.9967,15928.0
2015-08-31 12:25:00,58.25,58.28,58.25,58.27,10933.0,46.9967,47.0209,46.9967,47.0129,10933.0
2015-08-31 12:30:00,58.27,58.29,58.26,58.28,9930.0,47.0129,47.029,47.0048,47.0209,9930.0
2015-08-31 12:35:00,58.28,58.32,58.27,58.32,12547.0,47.0209,47.0532,47.0129,47.0532,12547.0
2015-08-31 12:40:00,58.32,58.32,58.29,58.32,13592.0,47.0532,47.0532,47.029,47.0532,13592.0
2015-08-31 12:45:00,58.32,58.32,58.3,58.3,9528.0,47.0532,47.0532,47.0371,47.0371,9528.0
2015-08-31 12:50:00,58.31,58.31,58.28,58.29,9844.0,47.0451,47.0451,47.0209,47.029,9844.0
2015-08-31 12:55:00,58.29,58.29,58.26,58.27,17817.0,47.029,47.029,47.0048,47.0129,17817.0
2015-08-31 13:00:00,58.27,58.29,58.26,58.26,8539.0,47.0129,47.029,47.0048,47.0048,8539.0
2015-08-31 13:05:00,58.26,58.27,58.26,58.26,7557.0,47.0048,47.0129,47.0048,47.0048,7557.0
2015-08-31 13:10:00,58.27,58.27,58.26,58.26,6510.0,47.0129,47.0129,47.0048,47.0048,6510.0
2015-08-31 13:15:00,58.27,58.28,58.26,58.28,8939.0,47.0129,47.0209,47.0048,47.0209,8939.0
2015-08-31 13:20:00,58.28,58.28,58.23,58.23,19380.0,47.0209,47.0209,46.9806,46.9806,19380.0
2015-08-31 13:25:00,58.24,58.25,58.23,58.24,8085.0,46.9887,46.9967,46.9806,46.9887,8085.0
2015-08-31 13:30:00,58.25,58.25,58.21,58.22,21576.0,46.9967,46.9967,46.9645,46.9725,21576.0
2015-08-31 13:35:00,58.23,58.23,58.2,58.21,12802.0,46.9806,46.9806,46.9564,46.9645,12802.0
2015-08-31 13:40:00,58.2,58.2,58.17,58.18,8394.0,46.9564,46.9564,46.9322,46.9403,8394.0
2015-08-31 13:45:00,58.19,58.19,58.18,58.18,8342.0,46.9483,46.9483,46.9403,46.9403,8342.0
2015-08-31 13:50:00,58.18,58.23,58.17,58.23,21655.0,46.9403,46.9806,46.9322,46.9806,21655.0
2015-08-31 13:55:00,58.23,58.23,58.19,58.22,14630.0,46.9806,46.9806,46.9483,46.9725,14630.0
2015-08-31 14:00:00,58.22,58.25,58.19,58.19,15772.0,46.9725,46.9967,46.9483,46.9483,15772.0
2015-08-31 14:05:00,58.2,58.22,58.18,58.2,9057.0,46.9564,46.9725,46.9403,46.9564,9057.0
2015-08-31 14:10:00,58.2,58.2,58.13,58.16,15261.0,46.9564,46.9564,46.8999,46.9241,15261.0
2015-08-31 14:15:00,58.15,58.18,58.13,58.15,15852.0,46.9161,46.9403,46.8999,46.9161,15852.0
2015-08-31 14:20:00,58.16,58.24,58.15,58.24,13654.0,46.9241,46.9887,46.9161,46.9887,13654.0
2015-08-31 14:25:00,58.24,58.27,58.23,58.25,21251.0,46.9887,47.0129,46.9806,46.9967,21251.0
2015-08-31 14:30:00,58.25,58.28,58.23,58.27,15366.0,46.9967,47.0209,46.9806,47.0129,15366.0
2015-08-31 14:35:00,58.27,58.31,58.27,58.29,29630.0,47.0129,47.0451,47.0129,47.029,29630.0
2015-08-31 14:40:00,58.28,58.31,58.27,58.27,26805.0,47.0209,47.0451,47.0129,47.0129,26805.0
2015-08-31 14:45:00,58.26,58.26,58.2,58.22,21780.0,47.0048,47.0048,46.9564,46.9725,21780.0
2015-08-31 14:50:00,58.21,58.23,58.17,58.19,27316.0,46.9645,46.9806,46.9322,46.9483,27316.0
2015-08-31 14:55:00,58.2,58.22,58.19,58.2,27489.0,46.9564,46.9725,46.9483,46.9564,27489.0
2015-08-31 15:00:00,58.2,58.29,58.19,58.26,35196.0,46.9564,47.029,46.9483,47.0048,35196.0
2015-08-31 15:05:00,58.26,58.37,58.25,58.36,23017.0,47.0048,47.0936,46.9967,47.0855,23017.0
2015-08-31 15:10:00,58.37,58.37,58.33,58.33,23679.0,47.0936,47.0936,47.0613,47.0613,23679.0
2015-08-31 15:15:00,58.33,58.36,58.31,58.31,37602.0,47.0613,47.0855,47.0451,47.0451,37602.0
2015-08-31 15:20:00,58.31,58.33,58.25,58.33,33914.0,47.0451,47.0613,46.9967,47.0613,33914.0
2015-08-31 15:25:00,58.33,58.35,58.29,58.29,27874.0,47.0613,47.0774,47.029,47.029,27874.0
2015-08-31 15:30:00,58.29,58.44,58.28,58.41,58025.0,47.029,47.15,47.0209,47.1258,58025.0
2015-08-31 15:35:00,58.41,58.41,58.35,58.35,27843.0,47.1258,47.1258,47.0774,47.0774,27843.0
2015-08-31 15:40:00,58.35,58.42,58.35,58.41,46281.0,47.0774,47.1339,47.0774,47.1258,46281.0
2015-08-31 15:45:00,58.43,58.5,58.38,58.39,61413.0,47.142,47.1984,47.1016,47.1097,61413.0
2015-08-31 15:50:00,58.38,58.45,58.36,58.43,56881.0,47.1016,47.1581,47.0855,47.142,56881.0
2015-08-31 15:55:00,58.43,58.44,58.28,58.28,139599.0,47.142,47.15,47.0209,47.0209,139599.0
2015-09-01 09:30:00,57.01,57.15,56.91,57.08,74314.0,45.9963,46.1092,45.9156,46.0528,74314.0
2015-09-01 09:35:00,57.08,57.3,57.07,57.26,26886.0,46.0528,46.2303,46.0447,46.198,26886.0
2015-09-01 09:40:00,57.26,57.33,57.05,57.23,28291.0,46.198,46.2545,46.0286,46.1738,28291.0
2015-09-01 09:45:00,57.24,57.42,57.09,57.1,56853.0,46.1819,46.3271,46.0608,46.0689,56853.0
2015-09-01 09:50:00,57.1,57.19,57.0,57.07,27430.0,46.0689,46.1415,45.9882,46.0447,27430.0
2015-09-01 09:55:00,57.08,57.14,56.97,57.06,21805.0,46.0528,46.1012,45.964,46.0366,21805.0
2015-09-01 10:00:00,57.06,57.06,56.91,56.94,27814.0,46.0366,46.0366,45.9156,45.9398,27814.0
2015-09-01 10:05:00,56.96,57.04,56.84,57.02,53357.0,45.956,46.0205,45.8591,46.0044,53357.0
2015-09-01 10:10:00,57.02,57.12,56.99,57.1,40451.0,46.0044,46.085,45.9802,46.0689,40451.0
2015-09-01 10:15:00,57.09,57.25,57.09,57.11,23265.0,46.0608,46.1899,46.0608,46.077,23265.0
2015-09-01 10:20:00,57.11,57.13,57.05,57.12,15034.0,46.077,46.0931,46.0286,46.085,15034.0
2015-09-01 10:25:00,57.13,57.3,57.12,57.28,25941.0,46.0931,46.2303,46.085,46.2141,25941.0
2015-09-01 10:30:00,57.28,57.28,57.17,57.22,15311.0,46.2141,46.2141,46.1254,46.1657,15311.0
2015-09-01 10:35:00,57.24,57.35,57.22,57.22,29274.0,46.1819,46.2706,46.1657,46.1657,29274.0
2015-09-01 10:40:00,57.23,57.23,57.09,57.09,25732.0,46.1738,46.1738,46.0608,46.0608,25732.0
2015-09-01 10:45:00,57.1,57.13,57.05,57.1,22468.0,46.0689,46.0931,46.0286,46.0689,22468.0
2015-09-01 10:50:00,57.1,57.1,57.03,57.04,17862.0,46.0689,46.0689,46.0124,46.0205,17862.0
2015-09-01 10:55:00,57.03,57.1,57.0,57.06,24007.0,46.0124,46.0689,45.9882,46.0366,24007.0
2015-09-01 11:00:00,57.07,57.11,56.99,57.03,20245.0,46.0447,46.077,45.9802,46.0124,20245.0
2015-09-01 11:05:00,57.03,57.19,57.03,57.17,16663.0,46.0124,46.1415,46.0124,46.1254,16663.0
2015-09-01 11:10:00,57.16,57.25,57.16,57.2,14622.0,46.1173,46.1899,46.1173,46.1496,14622.0
2015-09-01 11:15:00,57.2,57.24,57.18,57.2,17578.0,46.1496,46.1819,46.1334,46.1496,17578.0
2015-09-01 11:20:00,57.18,57.23,57.17,57.18,17629.0,46.1334,46.1738,46.1254,46.1334,17629.0
2015-09-01 11:25:00,57.16,57.16,57.11,57.11,15881.0,46.1173,46.1173,46.077,46.077,15881.0
2015-09-01 11:30:00,57.12,57.18,57.08,57.16,22098.0,46.085,46.1334,46.0528,46.1173,22098.0
2015-09-01 11:35:00,57.15,57.2,57.09,57.17,21877.0,46.1092,46.1496,46.0608,46.1254,21877.0
2015-09-01 11:40:00,57.15,57.17,57.1,57.14,31609.0,46.1092,46.1254,46.0689,46.1012,31609.0
2015-09-01 11:45:00,57.15,57.24,57.13,57.24,26983.0,46.1092,46.1819,46.0931,46.1819,26983.0
2015-09-01 11:50:00,57.24,57.26,57.15,57.23,32565.0,46.1819,46.198,46.1092,46.1738,32565.0
2015-09-01 11:55:00,57.22,57.24,57.15,57.16,29441.0,46.1657,46.1819,46.1092,46.1173,29441.0
2015-09-01 12:00:00,57.17,57.21,57.1,57.13,43179.0,46.1254,46.1577,46.0689,46.0931,43179.0
2015-09-01 12:05:00,57.14,57.16,57.12,57.13,46337.0,46.1012,46.1173,46.085,46.0931,46337.0
2015-09-01 12:10:00,57.13,57.19,57.12,57.16,24756.0,46.0931,46.1415,46.085,46.1173,24756.0
2015-09-01 12:15:00,57.16,57.25,57.16,57.25,16493.0,46.1173,46.1899,46.1173,46.1899,16493.0
2015-09-01 12:20:00,57.24,57.24,57.17,57.19,24457.0,46.1819,46.1819,46.1254,46.1415,24457.0
2015-09-01 12:25:00,57.19,57.19,57.12,57.16,26921.0,46.1415,46.1415,46.085,46.1173,26921.0
2015-09-01 12:30:00,57.16,57.17,57.12,57.15,33919.0,46.1173,46.1254,46.085,46.1092,33919.0
2015-09-01 12:35:00,57.14,57.15,57.12,57.14,22440.0,46.1012,46.1092,46.085,46.1012,22440.0
2015-09-01 12:40:00,57.14,57.17,57.0,57.09,53169.0,46.1012,46.1254,45.9882,46.0608,53169.0
2015-09-01 12:45:00,57.08,57.1,57.04,57.06,24502.0,46.0528,46.0689,46.0205,46.0366,24502.0
2015-09-01 12:50:00,57.06,57.13,57.04,57.12,37957.0,46.0366,46.0931,46.0205,46.085,37957.0
2015-09-01 12:55:00,57.12,57.14,57.06,57.07,43291.0,46.085,46.1012,46.0366,46.0447,43291.0
2015-09-01 13:00:00,57.07,57.21,57.06,57.18,35403.0,46.0447,46.1577,46.0366,46.1334,35403.0
2015-09-01 13:05:00,57.18,57.2,57.08,57.11,46531.0,46.1334,46.1496,46.0528,46.077,46531.0
2015-09-01 13:10:00,57.1,57.14,57.07,57.1,49921.0,46.0689,46.1012,46.0447,46.0689,49921.0
2015-09-01 13:15:00,57.09,57.17,57.03,57.06,28279.0,46.0608,46.1254,46.0124,46.0366,28279.0
2015-09-01 13:20:00,57.07,57.08,57.01,57.05,16468.0,46.0447,46.0528,45.9963,46.0286,16468.0
2015-09-01 13:25:00,57.04,57.18,57.02,57.15,36354.0,46.0205,46.1334,46.0044,46.1092,36354.0
2015-09-01 13:30:00,57.14,57.18,57.1,57.12,24030.0,46.1012,46.1334,46.0689,46.085,24030.0
2015-09-01 13:35:00,57.13,57.19,57.11,57.17,30812.0,46.0931,46.1415,46.077,46.1254,30812.0
2015-09-01 13:40:00,57.17,57.26,57.16,57.25,44938.0,46.1254,46.198,46.1173,46.1899,44938.0
2015-09-01 13:45:00,57.26,57.26,57.23,57.24,13179.0,46.198,46.198,46.1738,46.1819,13179.0
2015-09-01 13:50:00,57.24,57.29,57.23,57.28,22933.0,46.1819,46.2222,46.1738,46.2141,22933.0
2015-09-01 13:55:00,57.26,57.32,57.24,57.32,22036.0,46.198,46.2464,46.1819,46.2464,22036.0
2015-09-01 14:00:00,57.32,57.33,57.22,57.25,27464.0,46.2464,46.2545,46.1657,46.1899,27464.0
2015-09-01 14:05:00,57.25,57.28,57.22,57.23,17735.0,46.1899,46.2141,46.1657,46.1738,17735.0
2015-09-01 14:10:00,57.22,57.22,57.17,57.2,20323.0,46.1657,46.1657,46.1254,46.1496,20323.0
2015-09-01 14:15:00,57.2,57.21,57.16,57.17,24587.0,46.1496,46.1577,46.1173,46.1254,24587.0
2015-09-01 14:20:00,57.16,57.26,57.15,57.26,33492.0,46.1173,46.198,46.1092,46.198,33492.0
2015-09-01 14:25:00,57.25,57.32,57.25,57.3,37988.0,46.1899,46.2464,46.1899,46.2303,37988.0
2015-09-01 14:30:00,57.28,57.4,57.27,57.34,32629.0,46.2141,46.3109,46.2061,46.2625,32629.0
2015-09-01 14:35:00,57.34,57.45,57.31,57.43,28213.0,46.2625,46.3513,46.2383,46.3352,28213.0
2015-09-01 14:40:00,57.44,57.46,57.37,57.38,62897.0,46.3432,46.3594,46.2867,46.2948,62897.0
2015-09-01 14:45:00,57.37,57.43,57.35,57.4,42633.0,46.2867,46.3352,46.2706,46.3109,42633.0
2015-09-01 14:50:00,57.4,57.45,57.32,57.33,79946.0,46.3109,46.3513,46.2464,46.2545,79946.0
2015-09-01 14:55:00,57.33,57.42,57.33,57.39,76020.0,46.2545,46.3271,46.2545,46.3029,76020.0
2015-09-01 15:00:00,57.39,57.42,57.3,57.3,71533.0,46.3029,46.3271,46.2303,46.2303,71533.0
2015-09-01 15:05:00,57.29,57.36,57.26,57.3,34500.0,46.2222,46.2787,46.198,46.2303,34500.0
2015-09-01 15:10:00,57.29,57.38,57.25,57.36,36594.0,46.2222,46.2948,46.1899,46.2787,36594.0
2015-09-01 15:15:00,57.36,57.41,57.29,57.32,59318.0,46.2787,46.319,46.2222,46.2464,59318.0
2015-09-01 15:20:00,57.31,57.34,57.26,57.3,42775.0,46.2383,46.2625,46.198,46.2303,42775.0
2015-09-01 15:25:00,57.31,57.32,57.15,57.18,75459.0,46.2383,46.2464,46.1092,46.1334,75459.0
2015-09-01 15:30:00,57.18,57.2,57.15,57.17,39113.0,46.1334,46.1496,46.1092,46.1254,39113.0
2015-09-01 15:35:00,57.16,57.16,57.01,57.04,48770.0,46.1173,46.1173,45.9963,46.0205,48770.0
2015-09-01 15:40:00,57.04,57.05,56.8,56.94,66104.0,46.0205,46.0286,45.8269,45.9398,66104.0
2015-09-01 15:45:00,56.93,57.04,56.87,57.0,111968.0,45.9317,46.0205,45.8833,45.9882,111968.0
2015-09-01 15:50:00,57.01,57.11,56.94,57.03,100613.0,45.9963,46.077,45.9398,46.0124,100613.0
2015-09-01 15:55:00,57.02,57.22,56.97,57.12,239151.0,46.0044,46.1657,45.964,46.085,239151.0
2015-09-02 09:30:00,57.72,57.87,57.6,57.68,50515.0,46.5691,46.6901,46.4723,46.5369,50515.0
2015-09-02 09:35:00,57.69,57.94,57.6,57.87,38025.0,46.5449,46.7466,46.4723,46.6901,38025.0
2015-09-02 09:40:00,57.86,57.94,57.75,57.82,42750.0,46.6821,46.7466,46.5933,46.6498,42750.0
2015-09-02 09:45:00,57.85,57.89,57.78,57.84,86840.0,46.674,46.7063,46.6175,46.6659,86840.0
2015-09-02 09:50:00,57.84,57.92,57.8,57.9,69900.0,46.6659,46.7305,46.6337,46.7144,69900.0
2015-09-02 09:55:00,57.89,57.9,57.75,57.77,33996.0,46.7063,46.7144,46.5933,46.6095,33996.0
2015-09-02 10:00:00,57.78,57.83,57.7,57.71,35093.0,46.6175,46.6579,46.553,46.5611,35093.0
2015-09-02 10:05:00,57.7,57.83,57.7,57.77,36322.0,46.553,46.6579,46.553,46.6095,36322.0
2015-09-02 10:10:00,57.75,57.76,57.66,57.72,23419.0,46.5933,46.6014,46.5207,46.5691,23419.0
2015-09-02 10:15:00,57.72,57.8,57.66,57.66,55686.0,46.5691,46.6337,46.5207,46.5207,55686.0
2015-09-02 10:20:00,57.65,57.77,57.65,57.75,67095.0,46.5126,46.6095,46.5126,46.5933,67095.0
2015-09-02 10:25:00,57.77,57.81,57.71,57.74,52112.0,46.6095,46.6417,46.5611,46.5853,52112.0
2015-09-02 10:30:00,57.73,57.74,57.62,57.72,44713.0,46.5772,46.5853,46.4884,46.5691,44713.0
2015-09-02 10:35:00,57.72,57.81,57.72,57.73,43544.0,46.5691,46.6417,46.5691,46.5772,43544.0
2015-09-02 10:40:00,57.73,57.76,57.68,57.68,37722.0,46.5772,46.6014,46.5369,46.5369,37722.0
2015-09-02 10:45:00,57.67,57.7,57.56,57.56,25273.0,46.5288,46.553,46.44,46.44,25273.0
2015-09-02 10:50:00,57.58,57.7,57.58,57.66,45060.0,46.4562,46.553,46.4562,46.5207,45060.0
2015-09-02 10:55:00,57.65,57.7,57.65,57.65,29902.0,46.5126,46.553,46.5126,46.5126,29902.0
2015-09-02 11:00:00,57.65,57.74,57.65,57.67,24475.0,46.5126,46.5853,46.5126,46.5288,24475.0
2015-09-02 11:05:00,57.67,57.7,57.63,57.66,19592.0,46.5288,46.553,46.4965,46.5207,19592.0
2015-09-02 11:10:00,57.65,57.65,57.58,57.59,21426.0,46.5126,46.5126,46.4562,46.4642,21426.0
2015-09-02 11:15:00,57.58,57.63,57.52,57.6,20059.0,46.4562,46.4965,46.4078,46.4723,20059.0
2015-09-02 11:20:00,57.59,57.66,57.55,57.64,18002.0,46.4642,46.5207,46.432,46.5046,18002.0
2015-09-02 11:25:00,57.64,57.66,57.54,57.57,15936.0,46.5046,46.5207,46.4239,46.4481,15936.0
2015-09-02 11:30:00,57.58,57.61,57.49,57.49,35047.0,46.4562,46.4804,46.3836,46.3836,35047.0
2015-09-02 11:35:00,57.49,57.5,57.43,57.45,18383.0,46.3836,46.3916,46.3352,46.3513,18383.0
2015-09-02 11:40:00,57.45,57.46,57.4,57.46,20688.0,46.3513,46.3594,46.3109,46.3594,20688.0
2015-09-02 11:45:00,57.45,57.49,57.43,57.43,22902.0,46.3513,46.3836,46.3352,46.3352,22902.0
2015-09-02 11:50:00,57.42,57.43,57.34,57.37,29697.0,46.3271,46.3352,46.2625,46.2867,29697.0
2015-09-02 11:55:00,57.38,57.4,57.33,57.4,13342.0,46.2948,46.3109,46.2545,46.3109,13342.0
2015-09-02 12:00:00,57.39,57.41,57.34,57.34,16297.0,46.3029,46.319,46.2625,46.2625,16297.0
2015-09-02 12:05:00,57.34,57.36,57.3,57.34,17283.0,46.2625,46.2787,46.2303,46.2625,17283.0
2015-09-02 12:10:00,57.35,57.37,57.31,57.36,17436.0,46.2706,46.2867,46.2383,46.2787,17436.0
2015-09-02 12:15:00,57.36,57.38,57.33,57.38,12972.0,46.2787,46.2948,46.2545,46.2948,12972.0
2015-09-02 12:20:00,57.37,57.46,57.35,57.45,13539.0,46.2867,46.3594,46.2706,46.3513,13539.0
2015-09-02 12:25:00,57.45,57.5,57.43,57.48,12559.0,46.3513,46.3916,46.3352,46.3755,12559.0
2015-09-02 12:30:00,57.47,57.53,57.46,57.5,13304.0,46.3674,46.4158,46.3594,46.3916,13304.0
2015-09-02 12:35:00,57.49,57.55,57.49,57.54,13570.0,46.3836,46.432,46.3836,46.4239,13570.0
2015-09-02 12:40:00,57.54,57.56,57.49,57.55,11090.0,46.4239,46.44,46.3836,46.432,11090.0
2015-09-02 12:45:00,57.56,57.65,57.54,57.63,22857.0,46.44,46.5126,46.4239,46.4965,22857.0
2015-09-02 12:50:00,57.61,57.61,57.53,57.55,8676.0,46.4804,46.4804,46.4158,46.432,8676.0
2015-09-02 12:55:00,57.56,57.65,57.55,57.63,17538.0,46.44,46.5126,46.432,46.4965,17538.0
2015-09-02 13:00:00,57.63,57.65,57.58,57.59,11647.0,46.4965,46.5126,46.4562,46.4642,11647.0
2015-09-02 13:05:00,57.59,57.6,57.55,57.58,15955.0,46.4642,46.4723,46.432,46.4562,15955.0
2015-09-02 13:10:00,57.61,57.63,57.6,57.61,17464.0,46.4804,46.4965,46.4723,46.4804,17464.0
2015-09-02 13:15:00,57.61,57.63,57.57,57.6,22075.0,46.4804,46.4965,46.4481,46.4723,22075.0
2015-09-02 13:20:00,57.6,57.69,57.59,57.65,17338.0,46.4723,46.5449,46.4642,46.5126,17338.0
2015-09-02 13:25:00,57.64,57.7,57.62,57.7,26076.0,46.5046,46.553,46.4884,46.553,26076.0
2015-09-02 13:30:00,57.69,57.69,57.67,57.67,23981.0,46.5449,46.5449,46.5288,46.5288,23981.0
2015-09-02 13:35:00,57.68,57.69,57.63,57.65,24298.0,46.5369,46.5449,46.4965,46.5126,24298.0
2015-09-02 13:40:00,57.66,57.7,57.66,57.7,20887.0,46.5207,46.553,46.5207,46.553,20887.0
2015-09-02 13:45:00,57.71,57.75,57.7,57.73,15969.0,46.5611,46.5933,46.553,46.5772,15969.0
2015-09-02 13:50:00,57.72,57.72,57.66,57.72,26357.0,46.5691,46.5691,46.5207,46.5691,26357.0
2015-09-02 13:55:00,57.72,57.77,57.71,57.73,18801.0,46.5691,46.6095,46.5611,46.5772,18801.0
2015-09-02 14:00:00,57.73,57.79,57.7,57.73,31505.0,46.5772,46.6256,46.553,46.5772,31505.0
2015-09-02 14:05:00,57.72,57.8,57.72,57.75,30018.0,46.5691,46.6337,46.5691,46.5933,30018.0
2015-09-02 14:10:00,57.75,57.84,57.75,57.8,29071.0,46.5933,46.6659,46.5933,46.6337,29071.0
2015-09-02 14:15:00,57.81,57.88,57.77,57.84,43329.0,46.6417,46.6982,46.6095,46.6659,43329.0
2015-09-02 14:20:00,57.83,57.87,57.82,57.87,27038.0,46.6579,46.6901,46.6498,46.6901,27038.0
2015-09-02 14:25:00,57.87,57.88,57.8,57.83,23892.0,46.6901,46.6982,46.6337,46.6579,23892.0
2015-09-02 14:30:00,57.83,57.83,57.75,57.79,18942.0,46.6579,46.6579,46.5933,46.6256,18942.0
2015-09-02 14:35:00,57.8,57.81,57.72,57.73,42383.0,46.6337,46.6417,46.5691,46.5772,42383.0
2015-09-02 14:40:00,57.75,57.76,57.65,57.68,40460.0,46.5933,46.6014,46.5126,46.5369,40460.0
2015-09-02 14:45:00,57.68,57.68,57.58,57.63,27354.0,46.5369,46.5369,46.4562,46.4965,27354.0
2015-09-02 14:50:00,57.63,57.7,57.61,57.66,20423.0,46.4965,46.553,46.4804,46.5207,20423.0
2015-09-02 14:55:00,57.66,57.67,57.58,57.64,20635.0,46.5207,46.5288,46.4562,46.5046,20635.0
2015-09-02 15:00:00,57.64,57.74,57.63,57.72,24880.0,46.5046,46.5853,46.4965,46.5691,24880.0
2015-09-02 15:05:00,57.72,57.73,57.59,57.6,34395.0,46.5691,46.5772,46.4642,46.4723,34395.0
2015-09-02 15:10:00,57.61,57.66,57.56,57.59,38989.0,46.4804,46.5207,46.44,46.4642,38989.0
2015-09-02 15:15:00,57.6,57.61,57.51,57.57,36701.0,46.4723,46.4804,46.3997,46.4481,36701.0
2015-09-02 15:20:00,57.57,57.59,57.51,57.54,33238.0,46.4481,46.4642,46.3997,46.4239,33238.0
2015-09-02 15:25:00,57.54,57.65,57.54,57.61,26976.0,46.4239,46.5126,46.4239,46.4804,26976.0
2015-09-02 15:30:00,57.62,57.65,57.6,57.6,28619.0,46.4884,46.5126,46.4723,46.4723,28619.0
2015-09-02 15:35:00,57.61,57.72,57.6,57.68,37882.0,46.4804,46.5691,46.4723,46.5369,37882.0
2015-09-02 15:40:00,57.67,57.68,57.63,57.65,27342.0,46.5288,46.5369,46.4965,46.5126,27342.0
2015-09-02 15:45:00,57.65,57.75,57.64,57.66,48164.0,46.5126,46.5933,46.5046,46.5207,48164.0
2015-09-02 15:50:00,57.66,57.75,57.65,57.71,51694.0,46.5207,46.5933,46.5126,46.5611,51694.0
2015-09-02 15:55:00,57.71,57.92,57.7,57.91,138644.0,46.5611,46.7305,46.553,46.7224,138644.0
2015-09-03 09:30:00,58.01,58.21,57.86,58.21,50837.0,46.8031,46.9645,46.6821,46.9645,50837.0
2015-09-03 09:35:00,58.21,58.35,58.21,58.33,24613.0,46.9645,47.0774,46.9645,47.0613,24613.0
2015-09-03 09:40:00,58.35,58.44,58.34,58.4,20639.0,47.0774,47.15,47.0693,47.1178,20639.0
2015-09-03 09:45:00,58.42,58.43,58.34,58.42,14742.0,47.1339,47.142,47.0693,47.1339,14742.0
2015-09-03 09:50:00,58.42,58.45,58.39,58.4,13726.0,47.1339,47.1581,47.1097,47.1178,13726.0
2015-09-03 09:55:00,58.41,58.42,58.28,58.32,13942.0,47.1258,47.1339,47.0209,47.0532,13942.0
2015-09-03 10:00:00,58.32,58.33,58.27,58.27,22038.0,47.0532,47.0613,47.0129,47.0129,22038.0
2015-09-03 10:05:00,58.29,58.32,58.26,58.28,54589.0,47.029,47.0532,47.0048,47.0209,54589.0
2015-09-03 10:10:00,58.27,58.29,58.19,58.27,50372.0,47.0129,47.029,46.9483,47.0129,50372.0
2015-09-03 10:15:00,58.27,58.32,58.22,58.32,22951.0,47.0129,47.0532,46.9725,47.0532,22951.0
2015-09-03 10:20:00,58.33,58.36,58.3,58.33,16176.0,47.0613,47.0855,47.0371,47.0613,16176.0
2015-09-03 10:25:00,58.33,58.35,58.27,58.27,26697.0,47.0613,47.0774,47.0129,47.0129,26697.0
2015-09-03 10:30:00,58.27,58.3,58.19,58.21,17763.0,47.0129,47.0371,46.9483,46.9645,17763.0
2015-09-03 10:35:00,58.21,58.26,58.2,58.23,17712.0,46.9645,47.0048,46.9564,46.9806,17712.0
2015-09-03 10:40:00,58.24,58.29,58.24,58.29,16597.0,46.9887,47.029,46.9887,47.029,16597.0
2015-09-03 10:45:00,58.29,58.35,58.26,58.34,23400.0,47.029,47.0774,47.0048,47.0693,23400.0
2015-09-03 10:50:00,58.34,58.48,58.34,58.45,35337.0,47.0693,47.1823,47.0693,47.1581,35337.0
2015-09-03 10:55:00,58.45,58.51,58.43,58.5,12327.0,47.1581,47.2065,47.142,47.1984,12327.0
2015-09-03 11:00:00,58.52,58.52,58.45,58.52,21664.0,47.2146,47.2146,47.1581,47.2146,21664.0
2015-09-03 11:05:00,58.52,58.55,58.43,58.47,17315.0,47.2146,47.2388,47.142,47.1742,17315.0
2015-09-03 11:10:00,58.48,58.49,58.43,58.46,14285.0,47.1823,47.1904,47.142,47.1662,14285.0
2015-09-03 11:15:00,58.47,58.47,58.39,58.41,19749.0,47.1742,47.1742,47.1097,47.1258,19749.0
2015-09-03 11:20:00,58.43,58.44,58.36,58.36,16468.0,47.142,47.15,47.0855,47.0855,16468.0
2015-09-03 11:25:00,58.38,58.42,58.37,58.41,22713.0,47.1016,47.1339,47.0936,47.1258,22713.0
2015-09-03 11:30:00,58.4,58.4,58.31,58.31,20440.0,47.1178,47.1178,47.0451,47.0451,20440.0
2015-09-03 11:35:00,58.32,58.36,58.31,58.31,21456.0,47.0532,47.0855,47.0451,47.0451,21456.0
2015-09-03 11:40:00,58.31,58.39,58.31,58.37,13913.0,47.0451,47.1097,47.0451,47.0936,13913.0
2015-09-03 11:45:00,58.37,58.41,58.35,58.36,14774.0,47.0936,47.1258,47.0774,47.0855,14774.0
2015-09-03 11:50:00,58.37,58.41,58.31,58.41,23682.0,47.0936,47.1258,47.0451,47.1258,23682.0
2015-09-03 11:55:00,58.4,58.44,58.39,58.44,17633.0,47.1178,47.15,47.1097,47.15,17633.0
2015-09-03 12:00:00,58.45,58.47,58.45,58.47,10475.0,47.1581,47.1742,47.1581,47.1742,10475.0
2015-09-03 12:05:00,58.47,58.49,58.46,58.47,15223.0,47.1742,47.1904,47.1662,47.1742,15223.0
2015-09-03 12:10:00,58.48,58.48,58.39,58.43,15371.0,47.1823,47.1823,47.1097,47.142,15371.0
2015-09-03 12:15:00,58.44,58.5,58.44,58.49,8005.0,47.15,47.1984,47.15,47.1904,8005.0
2015-09-03 12:20:00,58.5,58.51,58.47,58.5,7441.0,47.1984,47.2065,47.1742,47.1984,7441.0
2015-09-03 12:25:00,58.5,58.52,58.47,58.51,8803.0,47.1984,47.2146,47.1742,47.2065,8803.0
2015-09-03 12:30:00,58.52,58.53,58.37,58.38,23544.0,47.2146,47.2226,47.0936,47.1016,23544.0
2015-09-03 12:35:00,58.38,58.42,58.37,58.39,10955.0,47.1016,47.1339,47.0936,47.1097,10955.0
2015-09-03 12:40:00,58.38,58.38,58.31,58.37,8917.0,47.1016,47.1016,47.0451,47.0936,8917.0
2015-09-03 12:45:00,58.37,58.39,58.36,58.38,14651.0,47.0936,47.1097,47.0855,47.1016,14651.0
2015-09-03 12:50:00,58.39,58.39,58.34,58.36,10688.0,47.1097,47.1097,47.0693,47.0855,10688.0
2015-09-03 12:55:00,58.36,58.37,58.32,58.35,10488.0,47.0855,47.0936,47.0532,47.0774,10488.0
2015-09-03 13:00:00,58.34,58.34,58.3,58.32,8801.0,47.0693,47.0693,47.0371,47.0532,8801.0
2015-09-03 13:05:00,58.32,58.32,58.13,58.17,17777.0,47.0532,47.0532,46.8999,46.9322,17777.0
2015-09-03 13:10:00,58.16,58.21,58.12,58.2,13958.0,46.9241,46.9645,46.8919,46.9564,13958.0
2015-09-03 13:15:00,58.2,58.26,58.2,58.26,10263.0,46.9564,47.0048,46.9564,47.0048,10263.0
2015-09-03 13:20:00,58.27,58.27,58.25,58.26,12088.0,47.0129,47.0129,46.9967,47.0048,12088.0
2015-09-03 13:25:00,58.27,58.34,58.26,58.3,11189.0,47.0129,47.0693,47.0048,47.0371,11189.0
2015-09-03 13:30:00,58.3,58.3,58.22,58.27,14804.0,47.0371,47.0371,46.9725,47.0129,14804.0
2015-09-03 13:35:00,58.26,58.27,58.22,58.22,12092.0,47.0048,47.0129,46.9725,46.9725,12092.0
2015-09-03 13:40:00,58.22,58.22,58.16,58.17,13300.0,46.9725,46.9725,46.9241,46.9322,13300.0
2015-09-03 13:45:00,58.17,58.24,58.17,58.24,12434.0,46.9322,46.9887,46.9322,46.9887,12434.0
2015-09-03 13:50:00,58.24,58.24,58.12,58.16,14629.0,46.9887,46.9887,46.8919,46.9241,14629.0
2015-09-03 13:55:00,58.16,58.16,58.01,58.02,29317.0,46.9241,46.9241,46.8031,46.8112,29317.0
2015-09-03 14:00:00,58.02,58.08,58.01,58.07,29679.0,46.8112,46.8596,46.8031,46.8515,29679.0
2015-09-03 14:05:00,58.07,58.1,57.95,57.95,30684.0,46.8515,46.8757,46.7547,46.7547,30684.0
2015-09-03 14:10:00,57.95,57.98,57.92,57.96,46190.0,46.7547,46.7789,46.7305,46.7628,46190.0
2015-09-03 14:15:00,57.97,58.06,57.96,58.04,26947.0,46.7708,46.8434,46.7628,46.8273,26947.0
2015-09-03 14:20:00,58.05,58.05,58.0,58.03,25522.0,46.8354,46.8354,46.795,46.8192,25522.0
2015-09-03 14:25:00,58.03,58.1,58.03,58.1,27974.0,46.8192,46.8757,46.8192,46.8757,27974.0
2015-09-03 14:30:00,58.11,58.12,58.07,58.08,25622.0,46.8838,46.8919,46.8515,46.8596,25622.0
2015-09-03 14:35:00,58.08,58.18,58.06,58.18,14209.0,46.8596,46.9403,46.8434,46.9403,14209.0
2015-09-03 14:40:00,58.18,58.19,58.14,58.18,23716.0,46.9403,46.9483,46.908,46.9403,23716.0
2015-09-03 14:45:00,58.17,58.18,58.13,58.17,12022.0,46.9322,46.9403,46.8999,46.9322,12022.0
2015-09-03 14:50:00,58.16,58.17,58.13,58.15,18739.0,46.9241,46.9322,46.8999,46.9161,18739.0
2015-09-03 14:55:00,58.13,58.14,58.05,58.09,18379.0,46.8999,46.908,46.8354,46.8676,18379.0
2015-09-03 15:00:00,58.09,58.15,58.09,58.14,16074.0,46.8676,46.9161,46.8676,46.908,16074.0
2015-09-03 15:05:00,58.14,58.16,58.01,58.02,34234.0,46.908,46.9241,46.8031,46.8112,34234.0
2015-09-03 15:10:00,58.02,58.12,58.02,58.12,22479.0,46.8112,46.8919,46.8112,46.8919,22479.0
2015-09-03 15:15:00,58.12,58.12,58.04,58.05,31679.0,46.8919,46.8919,46.8273,46.8354,31679.0
2015-09-03 15:20:00,58.05,58.11,58.02,58.02,31351.0,46.8354,46.8838,46.8112,46.8112,31351.0
2015-09-03 15:25:00,58.02,58.03,57.96,57.99,42090.0,46.8112,46.8192,46.7628,46.787,42090.0
2015-09-03 15:30:00,57.98,57.98,57.9,57.95,34397.0,46.7789,46.7789,46.7144,46.7547,34397.0
2015-09-03 15:35:00,57.95,57.97,57.82,57.86,74695.0,46.7547,46.7708,46.6498,46.6821,74695.0
2015-09-03 15:40:00,57.85,57.96,57.83,57.93,55040.0,46.674,46.7628,46.6579,46.7386,55040.0
2015-09-03 15:45:00,57.93,58.1,57.93,58.03,57909.0,46.7386,46.8757,46.7386,46.8192,57909.0
2015-09-03 15:50:00,58.03,58.07,57.97,58.03,50775.0,46.8192,46.8515,46.7708,46.8192,50775.0
2015-09-03 15:55:00,58.04,58.11,57.96,57.96,144145.0,46.8273,46.8838,46.7628,46.7628,144145.0
2015-09-04 09:30:00,57.45,57.63,57.32,57.45,65210.0,46.3513,46.4965,46.2464,46.3513,65210.0
2015-09-04 09:35:00,57.45,57.69,57.45,57.58,83194.0,46.3513,46.5449,46.3513,46.4562,83194.0
2015-09-04 09:40:00,57.57,57.62,57.55,57.59,22408.0,46.4481,46.4884,46.432,46.4642,22408.0
2015-09-04 09:45:00,57.6,57.62,57.44,57.47,21520.0,46.4723,46.4884,46.3432,46.3674,21520.0
2015-09-04 09:50:00,57.47,57.47,57.23,57.25,25593.0,46.3674,46.3674,46.1738,46.1899,25593.0
2015-09-04 09:55:00,57.23,57.31,57.23,57.29,17561.0,46.1738,46.2383,46.1738,46.2222,17561.0
2015-09-04 10:00:00,57.29,57.42,57.27,57.4,17606.0,46.2222,46.3271,46.2061,46.3109,17606.0
2015-09-04 10:05:00,57.39,57.39,57.33,57.37,13545.0,46.3029,46.3029,46.2545,46.2867,13545.0
2015-09-04 10:10:00,57.38,57.41,57.32,57.37,17614.0,46.2948,46.319,46.2464,46.2867,17614.0
2015-09-04 10:15:00,57.37,57.41,57.3,57.31,20868.0,46.2867,46.319,46.2303,46.2383,20868.0
2015-09-04 10:20:00,57.31,57.35,57.28,57.32,16746.0,46.2383,46.2706,46.2141,46.2464,16746.0
2015-09-04 10:25:00,57.32,57.39,57.32,57.38,15416.0,46.2464,46.3029,46.2464,46.2948,15416.0
2015-09-04 10:30:00,57.39,57.45,57.36,57.37,12643.0,46.3029,46.3513,46.2787,46.2867,12643.0
2015-09-04 10:35:00,57.38,57.38,57.34,57.38,12857.0,46.2948,46.2948,46.2625,46.2948,12857.0
2015-09-04 10:40:00,57.38,57.4,57.28,57.3,15131.0,46.2948,46.3109,46.2141,46.2303,15131.0
2015-09-04 10:45:00,57.29,57.29,57.24,57.26,9376.0,46.2222,46.2222,46.1819,46.198,9376.0
2015-09-04 10:50:00,57.25,57.3,57.23,57.29,16232.0,46.1899,46.2303,46.1738,46.2222,16232.0
2015-09-04 10:55:00,57.29,57.29,57.2,57.25,14357.0,46.2222,46.2222,46.1496,46.1899,14357.0
2015-09-04 11:00:00,57.25,57.3,57.22,57.22,15778.0,46.1899,46.2303,46.1657,46.1657,15778.0
2015-09-04 11:05:00,57.23,57.25,57.21,57.21,12109.0,46.1738,46.1899,46.1577,46.1577,12109.0
2015-09-04 11:10:00,57.2,57.24,57.19,57.24,13871.0,46.1496,46.1819,46.1415,46.1819,13871.0
2015-09-04 11:15:00,57.24,57.27,57.23,57.25,13382.0,46.1819,46.2061,46.1738,46.1899,13382.0
2015-09-04 11:20:00,57.24,57.24,57.19,57.24,13242.0,46.1819,46.1819,46.1415,46.1819,13242.0
2015-09-04 11:25:00,57.24,57.26,57.2,57.24,22517.0,46.1819,46.198,46.1496,46.1819,22517.0
2015-09-04 11:30:00,57.24,57.24,57.18,57.22,16198.0,46.1819,46.1819,46.1334,46.1657,16198.0
2015-09-04 11:35:00,57.22,57.24,57.14,57.17,58252.0,46.1657,46.1819,46.1012,46.1254,58252.0
2015-09-04 11:40:00,57.17,57.21,57.15,57.19,10891.0,46.1254,46.1577,46.1092,46.1415,10891.0
2015-09-04 11:45:00,57.19,57.26,57.18,57.26,15661.0,46.1415,46.198,46.1334,46.198,15661.0
2015-09-04 11:50:00,57.26,57.28,57.18,57.19,10528.0,46.198,46.2141,46.1334,46.1415,10528.0
2015-09-04 11:55:00,57.18,57.21,57.15,57.16,11849.0,46.1334,46.1577,46.1092,46.1173,11849.0
2015-09-04 12:00:00,57.16,57.17,57.13,57.15,19072.0,46.1173,46.1254,46.0931,46.1092,19072.0
2015-09-04 12:05:00,57.15,57.16,57.12,57.14,8230.0,46.1092,46.1173,46.085,46.1012,8230.0
2015-09-04 12:10:00,57.14,57.17,57.11,57.11,9962.0,46.1012,46.1254,46.077,46.077,9962.0
2015-09-04 12:15:00,57.11,57.15,57.1,57.12,12404.0,46.077,46.1092,46.0689,46.085,12404.0
2015-09-04 12:20:00,57.12,57.13,57.09,57.1,8641.0,46.085,46.0931,46.0608,46.0689,8641.0
2015-09-04 12:25:00,57.1,57.11,57.02,57.03,15759.0,46.0689,46.077,46.0044,46.0124,15759.0
2015-09-04 12:30:00,57.03,57.13,57.0,57.13,17491.0,46.0124,46.0931,45.9882,46.0931,17491.0
2015-09-04 12:35:00,57.12,57.16,57.09,57.1,16505.0,46.085,46.1173,46.0608,46.0689,16505.0
2015-09-04 12:40:00,57.09,57.09,57.01,57.05,10053.0,46.0608,46.0608,45.9963,46.0286,10053.0
2015-09-04 12:45:00,57.04,57.05,56.98,57.01,19035.0,46.0205,46.0286,45.9721,45.9963,19035.0
2015-09-04 12:50:00,57.0,57.06,57.0,57.06,12310.0,45.9882,46.0366,45.9882,46.0366,12310.0
2015-09-04 12:55:00,57.06,57.06,56.98,56.98,11374.0,46.0366,46.0366,45.9721,45.9721,11374.0
2015-09-04 13:00:00,56.98,56.99,56.91,56.92,17237.0,45.9721,45.9802,45.9156,45.9237,17237.0
2015-09-04 13:05:00,56.92,56.97,56.91,56.95,11496.0,45.9237,45.964,45.9156,45.9479,11496.0
2015-09-04 13:10:00,56.95,56.98,56.9,56.91,11802.0,45.9479,45.9721,45.9075,45.9156,11802.0
2015-09-04 13:15:00,56.91,56.91,56.88,56.88,13879.0,45.9156,45.9156,45.8914,45.8914,13879.0
2015-09-04 13:20:00,56.87,56.88,56.77,56.8,17990.0,45.8833,45.8914,45.8027,45.8269,17990.0
2015-09-04 13:25:00,56.82,56.85,56.8,56.84,12382.0,45.843,45.8672,45.8269,45.8591,12382.0
2015-09-04 13:30:00,56.83,56.87,56.8,56.86,15586.0,45.8511,45.8833,45.8269,45.8753,15586.0
2015-09-04 13:35:00,56.86,56.91,56.83,56.89,12553.0,45.8753,45.9156,45.8511,45.8995,12553.0
2015-09-04 13:40:00,56.89,56.92,56.88,56.88,10160.0,45.8995,45.9237,45.8914,45.8914,10160.0
2015-09-04 13:45:00,56.88,56.92,56.88,56.89,17727.0,45.8914,45.9237,45.8914,45.8995,17727.0
2015-09-04 13:50:00,56.89,56.94,56.87,56.9,19386.0,45.8995,45.9398,45.8833,45.9075,19386.0
2015-09-04 13:55:00,56.89,56.94,56.87,56.92,12349.0,45.8995,45.9398,45.8833,45.9237,12349.0
2015-09-04 14:00:00,56.92,56.92,56.84,56.85,10804.0,45.9237,45.9237,45.8591,45.8672,10804.0
2015-09-04 14:05:00,56.85,56.87,56.81,56.83,21188.0,45.8672,45.8833,45.8349,45.8511,21188.0
2015-09-04 14:10:00,56.83,56.88,56.81,56.85,37082.0,45.8511,45.8914,45.8349,45.8672,37082.0
2015-09-04 14:15:00,56.85,56.86,56.8,56.82,16553.0,45.8672,45.8753,45.8269,45.843,16553.0
2015-09-04 14:20:00,56.83,56.85,56.8,56.81,25649.0,45.8511,45.8672,45.8269,45.8349,25649.0
2015-09-04 14:25:00,56.81,56.9,56.81,56.88,20416.0,45.8349,45.9075,45.8349,45.8914,20416.0
2015-09-04 14:30:00,56.89,56.91,56.84,56.85,15196.0,45.8995,45.9156,45.8591,45.8672,15196.0
2015-09-04 14:35:00,56.84,56.86,56.79,56.82,25569.0,45.8591,45.8753,45.8188,45.843,25569.0
2015-09-04 14:40:00,56.82,56.86,56.8,56.85,49034.0,45.843,45.8753,45.8269,45.8672,49034.0
2015-09-04 14:45:00,56.85,56.91,56.85,56.9,61381.0,45.8672,45.9156,45.8672,45.9075,61381.0
2015-09-04 14:50:00,56.9,56.91,56.84,56.86,39843.0,45.9075,45.9156,45.8591,45.8753,39843.0
2015-09-04 14:55:00,56.86,56.89,56.84,56.89,39186.0,45.8753,45.8995,45.8591,45.8995,39186.0
2015-09-04 15:00:00,56.89,56.99,56.88,56.95,31593.0,45.8995,45.9802,45.8914,45.9479,31593.0
2015-09-04 15:05:00,56.95,57.04,56.95,56.99,26189.0,45.9479,46.0205,45.9479,45.9802,26189.0
2015-09-04 15:10:00,57.0,57.0,56.92,56.99,27863.0,45.9882,45.9882,45.9237,45.9802,27863.0
2015-09-04 15:15:00,56.99,56.99,56.91,56.96,32912.0,45.9802,45.9802,45.9156,45.956,32912.0
2015-09-04 15:20:00,56.96,57.0,56.94,56.97,24374.0,45.956,45.9882,45.9398,45.964,24374.0
2015-09-04 15:25:00,56.97,57.05,56.96,57.05,29386.0,45.964,46.0286,45.956,46.0286,29386.0
2015-09-04 15:30:00,57.06,57.18,57.02,57.13,37390.0,46.0366,46.1334,46.0044,46.0931,37390.0
2015-09-04 15:35:00,57.14,57.23,57.13,57.15,31126.0,46.1012,46.1738,46.0931,46.1092,31126.0
2015-09-04 15:40:00,57.15,57.22,57.14,57.17,49036.0,46.1092,46.1657,46.1012,46.1254,49036.0
2015-09-04 15:45:00,57.17,57.31,57.16,57.28,100412.0,46.1254,46.2383,46.1173,46.2141,100412.0
2015-09-04 15:50:00,57.28,57.28,57.11,57.19,94189.0,46.2141,46.2141,46.077,46.1415,94189.0
2015-09-04 15:55:00,57.19,57.22,57.02,57.02,102715.0,46.1415,46.1657,46.0044,46.0044,102715.0
2015-09-08 09:30:00,57.84,58.2,57.79,58.05,37142.0,46.6659,46.9564,46.6256,46.8354,37142.0
2015-09-08 09:35:00,58.05,58.08,57.92,57.99,29506.0,46.8354,46.8596,46.7305,46.787,29506.0
2015-09-08 09:40:00,57.98,58.02,57.94,58.0,23203.0,46.7789,46.8112,46.7466,46.795,23203.0
2015-09-08 09:45:00,58.01,58.08,58.0,58.07,26052.0,46.8031,46.8596,46.795,46.8515,26052.0
2015-09-08 09:50:00,58.08,58.11,57.97,57.97,21526.0,46.8596,46.8838,46.7708,46.7708,21526.0
2015-09-08 09:55:00,57.96,57.96,57.85,57.88,15800.0,46.7628,46.7628,46.674,46.6982,15800.0
2015-09-08 10:00:00,57.89,57.91,57.81,57.84,21973.0,46.7063,46.7224,46.6417,46.6659,21973.0
2015-09-08 10:05:00,57.84,57.89,57.81,57.81,13342.0,46.6659,46.7063,46.6417,46.6417,13342.0
2015-09-08 10:10:00,57.81,57.83,57.78,57.82,16756.0,46.6417,46.6579,46.6175,46.6498,16756.0
2015-09-08 10:15:00,57.82,57.83,57.78,57.8,18021.0,46.6498,46.6579,46.6175,46.6337,18021.0
2015-09-08 10:20:00,57.8,57.86,57.79,57.83,17969.0,46.6337,46.6821,46.6256,46.6579,17969.0
2015-09-08 10:25:00,57.82,57.92,57.82,57.91,13725.0,46.6498,46.7305,46.6498,46.7224,13725.0
2015-09-08 10:30:00,57.92,57.97,57.9,57.9,21447.0,46.7305,46.7708,46.7144,46.7144,21447.0
2015-09-08 10:35:00,57.91,57.92,57.87,57.88,14320.0,46.7224,46.7305,46.6901,46.6982,14320.0
2015-09-08 10:40:00,57.87,57.88,57.76,57.81,22193.0,46.6901,46.6982,46.6014,46.6417,22193.0
2015-09-08 10:45:00,57.8,57.81,57.78,57.81,14245.0,46.6337,46.6417,46.6175,46.6417,14245.0
2015-09-08 10:50:00,57.8,57.81,57.77,57.77,16925.0,46.6337,46.6417,46.6095,46.6095,16925.0
2015-09-08 10:55:00,57.77,57.83,57.74,57.83,18622.0,46.6095,46.6579,46.5853,46.6579,18622.0
2015-09-08 11:00:00,57.82,57.84,57.76,57.82,15085.0,46.6498,46.6659,46.6014,46.6498,15085.0
2015-09-08 11:05:00,57.83,57.84,57.79,57.79,18485.0,46.6579,46.6659,46.6256,46.6256,18485.0
2015-09-08 11:10:00,57.8,57.86,57.8,57.83,7800.0,46.6337,46.6821,46.6337,46.6579,7800.0
2015-09-08 11:15:00,57.83,57.88,57.83,57.88,13851.0,46.6579,46.6982,46.6579,46.6982,13851.0
2015-09-08 11:20:00,57.88,57.9,57.84,57.89,17007.0,46.6982,46.7144,46.6659,46.7063,17007.0
2015-09-08 11:25:00,57.88,57.9,57.81,57.82,17984.0,46.6982,46.7144,46.6417,46.6498,17984.0
2015-09-08 11:30:00,57.83,57.84,57.77,57.77,14309.0,46.6579,46.6659,46.6095,46.6095,14309.0
2015-09-08 11:35:00,57.77,57.79,57.75,57.75,11667.0,46.6095,46.6256,46.5933,46.5933,11667.0
2015-09-08 11:40:00,57.75,57.78,57.73,57.77,15948.0,46.5933,46.6175,46.5772,46.6095,15948.0
2015-09-08 11:45:00,57.77,57.78,57.76,57.77,14740.0,46.6095,46.6175,46.6014,46.6095,14740.0
2015-09-08 11:50:00,57.78,57.8,57.69,57.7,20903.0,46.6175,46.6337,46.5449,46.553,20903.0
2015-09-08 11:55:00,57.69,57.71,57.67,57.7,11624.0,46.5449,46.5611,46.5288,46.553,11624.0
2015-09-08 12:00:00,57.69,57.72,57.67,57.71,11557.0,46.5449,46.5691,46.5288,46.5611,11557.0
2015-09-08 12:05:00,57.72,57.79,57.72,57.79,11486.0,46.5691,46.6256,46.5691,46.6256,11486.0
2015-09-08 12:10:00,57.78,57.85,57.78,57.85,9707.0,46.6175,46.674,46.6175,46.674,9707.0
2015-09-08 12:15:00,57.85,57.92,57.85,57.88,21383.0,46.674,46.7305,46.674,46.6982,21383.0
2015-09-08 12:20:00,57.89,57.94,57.89,57.92,14208.0,46.7063,46.7466,46.7063,46.7305,14208.0
2015-09-08 12:25:00,57.91,57.98,57.91,57.96,9607.0,46.7224,46.7789,46.7224,46.7628,9607.0
2015-09-08 12:30:00,57.96,57.98,57.92,57.93,15026.0,46.7628,46.7789,46.7305,46.7386,15026.0
2015-09-08 12:35:00,57.93,57.96,57.92,57.92,12605.0,46.7386,46.7628,46.7305,46.7305,12605.0
2015-09-08 12:40:00,57.92,57.96,57.92,57.96,18624.0,46.7305,46.7628,46.7305,46.7628,18624.0
2015-09-08 12:45:00,57.96,57.98,57.95,57.98,7290.0,46.7628,46.7789,46.7547,46.7789,7290.0
2015-09-08 12:50:00,57.98,57.98,57.91,57.91,19157.0,46.7789,46.7789,46.7224,46.7224,19157.0
2015-09-08 12:55:00,57.92,57.92,57.85,57.85,8440.0,46.7305,46.7305,46.674,46.674,8440.0
2015-09-08 13:00:00,57.85,57.88,57.82,57.82,9693.0,46.674,46.6982,46.6498,46.6498,9693.0
2015-09-08 13:05:00,57.81,57.81,57.78,57.79,9176.0,46.6417,46.6417,46.6175,46.6256,9176.0
2015-09-08 13:10:00,57.78,57.81,57.78,57.78,18439.0,46.6175,46.6417,46.6175,46.6175,18439.0
2015-09-08 13:15:00,57.79,57.81,57.75,57.75,16127.0,46.6256,46.6417,46.5933,46.5933,16127.0
2015-09-08 13:20:00,57.75,57.78,57.73,57.77,14100.0,46.5933,46.6175,46.5772,46.6095,14100.0
2015-09-08 13:25:00,57.76,57.8,57.74,57.8,6801.0,46.6014,46.6337,46.5853,46.6337,6801.0
2015-09-08 13:30:00,57.8,57.81,57.73,57.78,22528.0,46.6337,46.6417,46.5772,46.6175,22528.0
2015-09-08 13:35:00,57.77,57.85,57.77,57.82,29654.0,46.6095,46.674,46.6095,46.6498,29654.0
2015-09-08 13:40:00,57.82,57.88,57.82,57.87,18094.0,46.6498,46.6982,46.6498,46.6901,18094.0
2015-09-08 13:45:00,57.87,57.89,57.86,57.89,10981.0,46.6901,46.7063,46.6821,46.7063,10981.0
2015-09-08 13:50:00,57.9,57.96,57.86,57.95,49418.0,46.7144,46.7628,46.6821,46.7547,49418.0
2015-09-08 13:55:00,57.95,57.99,57.91,57.98,23647.0,46.7547,46.787,46.7224,46.7789,23647.0
2015-09-08 14:00:00,57.99,58.01,57.95,57.99,38223.0,46.787,46.8031,46.7547,46.787,38223.0
2015-09-08 14:05:00,58.0,58.03,57.99,58.02,16874.0,46.795,46.8192,46.787,46.8112,16874.0
2015-09-08 14:10:00,58.02,58.02,57.92,57.93,35012.0,46.8112,46.8112,46.7305,46.7386,35012.0
2015-09-08 14:15:00,57.94,57.96,57.92,57.94,48456.0,46.7466,46.7628,46.7305,46.7466,48456.0
2015-09-08 14:20:00,57.95,57.97,57.93,57.96,21843.0,46.7547,46.7708,46.7386,46.7628,21843.0
2015-09-08 14:25:00,57.97,58.02,57.97,58.01,22841.0,46.7708,46.8112,46.7708,46.8031,22841.0
2015-09-08 14:30:00,58.0,58.02,57.99,58.01,24659.0,46.795,46.8112,46.787,46.8031,24659.0
2015-09-08 14:35:00,58.02,58.09,58.0,58.07,50978.0,46.8112,46.8676,46.795,46.8515,50978.0
2015-09-08 14:40:00,58.07,58.13,58.07,58.11,27158.0,46.8515,46.8999,46.8515,46.8838,27158.0
2015-09-08 14:45:00,58.12,58.14,58.1,58.11,25319.0,46.8919,46.908,46.8757,46.8838,25319.0
2015-09-08 14:50:00,58.12,58.17,58.11,58.16,33128.0,46.8919,46.9322,46.8838,46.9241,33128.0
2015-09-08 14:55:00,58.16,58.19,58.14,58.19,42821.0,46.9241,46.9483,46.908,46.9483,42821.0
2015-09-08 15:00:00,58.18,58.2,58.18,58.2,23779.0,46.9403,46.9564,46.9403,46.9564,23779.0
2015-09-08 15:05:00,58.19,58.19,58.14,58.17,18491.0,46.9483,46.9483,46.908,46.9322,18491.0
2015-09-08 15:10:00,58.17,58.22,58.17,58.17,21916.0,46.9322,46.9725,46.9322,46.9322,21916.0
2015-09-08 15:15:00,58.18,58.18,58.14,58.15,23549.0,46.9403,46.9403,46.908,46.9161,23549.0
2015-09-08 15:20:00,58.15,58.16,58.1,58.11,44756.0,46.9161,46.9241,46.8757,46.8838,44756.0
2015-09-08 15:25:00,58.11,58.2,58.1,58.2,26692.0,46.8838,46.9564,46.8757,46.9564,26692.0
2015-09-08 15:30:00,58.2,58.21,58.12,58.13,56952.0,46.9564,46.9645,46.8919,46.8999,56952.0
2015-09-08 15:35:00,58.13,58.24,58.12,58.22,80488.0,46.8999,46.9887,46.8919,46.9725,80488.0
2015-09-08 15:40:00,58.23,58.23,58.12,58.13,63984.0,46.9806,46.9806,46.8919,46.8999,63984.0
2015-09-08 15:45:00,58.13,58.22,58.13,58.2,36524.0,46.8999,46.9725,46.8999,46.9564,36524.0
2015-09-08 15:50:00,58.2,58.22,58.15,58.2,41718.0,46.9564,46.9725,46.9161,46.9564,41718.0
2015-09-08 15:55:00,58.2,58.22,58.17,58.19,136182.0,46.9564,46.9725,46.9322,46.9483,136182.0
2015-09-09 09:30:00,58.66,58.84,58.53,58.53,55640.0,47.3275,47.4728,47.2226,47.2226,55640.0
2015-09-09 09:35:00,58.55,58.59,58.51,58.52,44330.0,47.2388,47.2711,47.2065,47.2146,44330.0
2015-09-09 09:40:00,58.52,58.53,58.41,58.47,24227.0,47.2146,47.2226,47.1258,47.1742,24227.0
2015-09-09 09:45:00,58.47,58.51,58.4,58.42,31810.0,47.1742,47.2065,47.1178,47.1339,31810.0
2015-09-09 09:50:00,58.42,58.48,58.4,58.41,35033.0,47.1339,47.1823,47.1178,47.1258,35033.0
2015-09-09 09:55:00,58.41,58.47,58.41,58.47,21781.0,47.1258,47.1742,47.1258,47.1742,21781.0
2015-09-09 10:00:00,58.47,58.52,58.4,58.42,31229.0,47.1742,47.2146,47.1178,47.1339,31229.0
2015-09-09 10:05:00,58.42,58.47,58.39,58.47,11180.0,47.1339,47.1742,47.1097,47.1742,11180.0
2015-09-09 10:10:00,58.46,58.49,58.38,58.4,32985.0,47.1662,47.1904,47.1016,47.1178,32985.0
2015-09-09 10:15:00,58.39,58.42,58.38,58.41,26450.0,47.1097,47.1339,47.1016,47.1258,26450.0
2015-09-09 10:20:00,58.41,58.47,58.38,58.46,25855.0,47.1258,47.1742,47.1016,47.1662,25855.0
2015-09-09 10:25:00,58.46,58.54,58.46,58.51,14273.0,47.1662,47.2307,47.1662,47.2065,14273.0
2015-09-09 10:30:00,58.51,58.52,58.44,58.44,21789.0,47.2065,47.2146,47.15,47.15,21789.0
2015-09-09 10:35:00,58.44,58.44,58.31,58.37,19336.0,47.15,47.15,47.0451,47.0936,19336.0
2015-09-09 10:40:00,58.36,58.38,58.32,58.38,15045.0,47.0855,47.1016,47.0532,47.1016,15045.0
2015-09-09 10:45:00,58.39,58.41,58.38,58.4,14462.0,47.1097,47.1258,47.1016,47.1178,14462.0
2015-09-09 10:50:00,58.41,58.41,58.31,58.31,41869.0,47.1258,47.1258,47.0451,47.0451,41869.0
2015-09-09 10:55:00,58.31,58.32,58.26,58.29,19601.0,47.0451,47.0532,47.0048,47.029,19601.0
2015-09-09 11:00:00,58.29,58.33,58.26,58.3,24094.0,47.029,47.0613,47.0048,47.0371,24094.0
2015-09-09 11:05:00,58.3,58.3,58.25,58.27,32402.0,47.0371,47.0371,46.9967,47.0129,32402.0
2015-09-09 11:10:00,58.28,58.34,58.27,58.33,22569.0,47.0209,47.0693,47.0129,47.0613,22569.0
2015-09-09 11:15:00,58.33,58.34,58.29,58.3,8219.0,47.0613,47.0693,47.029,47.0371,8219.0
2015-09-09 11:20:00,58.29,58.29,58.19,58.23,16975.0,47.029,47.029,46.9483,46.9806,16975.0
2015-09-09 11:25:00,58.23,58.23,58.15,58.2,12135.0,46.9806,46.9806,46.9161,46.9564,12135.0
2015-09-09 11:30:00,58.2,58.27,58.19,58.26,16350.0,46.9564,47.0129,46.9483,47.0048,16350.0
2015-09-09 11:35:00,58.25,58.26,58.21,58.21,10051.0,46.9967,47.0048,46.9645,46.9645,10051.0
2015-09-09 11:40:00,58.2,58.21,58.13,58.16,15652.0,46.9564,46.9645,46.8999,46.9241,15652.0
2015-09-09 11:45:00,58.16,58.21,58.14,58.21,15536.0,46.9241,46.9645,46.908,46.9645,15536.0
2015-09-09 11:50:00,58.21,58.21,58.14,58.2,14797.0,46.9645,46.9645,46.908,46.9564,14797.0
2015-09-09 11:55:00,58.2,58.26,58.19,58.25,11799.0,46.9564,47.0048,46.9483,46.9967,11799.0
2015-09-09 12:00:00,58.25,58.27,58.22,58.23,19257.0,46.9967,47.0129,46.9725,46.9806,19257.0
2015-09-09 12:05:00,58.24,58.28,58.19,58.26,17876.0,46.9887,47.0209,46.9483,47.0048,17876.0
2015-09-09 12:10:00,58.26,58.3,58.24,58.24,14014.0,47.0048,47.0371,46.9887,46.9887,14014.0
2015-09-09 12:15:00,58.25,58.31,58.24,58.3,19526.0,46.9967,47.0451,46.9887,47.0371,19526.0
2015-09-09 12:20:00,58.3,58.31,58.26,58.26,18202.0,47.0371,47.0451,47.0048,47.0048,18202.0
2015-09-09 12:25:00,58.26,58.27,58.21,58.26,13464.0,47.0048,47.0129,46.9645,47.0048,13464.0
2015-09-09 12:30:00,58.27,58.3,58.24,58.25,10163.0,47.0129,47.0371,46.9887,46.9967,10163.0
2015-09-09 12:35:00,58.24,58.27,58.18,58.21,24249.0,46.9887,47.0129,46.9403,46.9645,24249.0
2015-09-09 12:40:00,58.22,58.23,58.18,58.22,10667.0,46.9725,46.9806,46.9403,46.9725,10667.0
2015-09-09 12:45:00,58.23,58.26,58.22,58.22,10972.0,46.9806,47.0048,46.9725,46.9725,10972.0
2015-09-09 12:50:00,58.21,58.22,58.16,58.18,15659.0,46.9645,46.9725,46.9241,46.9403,15659.0
2015-09-09 12:55:00,58.18,58.18,58.11,58.15,16778.0,46.9403,46.9403,46.8838,46.9161,16778.0
2015-09-09 13:00:00,58.15,58.2,58.14,58.19,15953.0,46.9161,46.9564,46.908,46.9483,15953.0
2015-09-09 13:05:00,58.18,58.21,58.14,58.14,16401.0,46.9403,46.9645,46.908,46.908,16401.0
2015-09-09 13:10:00,58.15,58.15,58.1,58.11,22958.0,46.9161,46.9161,46.8757,46.8838,22958.0
2015-09-09 13:15:00,58.11,58.21,58.11,58.2,14203.0,46.8838,46.9645,46.8838,46.9564,14203.0
2015-09-09 13:20:00,58.21,58.22,58.09,58.09,16816.0,46.9645,46.9725,46.8676,46.8676,16816.0
2015-09-09 13:25:00,58.1,58.1,58.02,58.02,47681.0,46.8757,46.8757,46.8112,46.8112,47681.0
2015-09-09 13:30:00,58.01,58.04,57.97,58.0,23909.0,46.8031,46.8273,46.7708,46.795,23909.0
2015-09-09 13:35:00,58.01,58.01,57.94,57.95,24748.0,46.8031,46.8031,46.7466,46.7547,24748.0
2015-09-09 13:40:00,57.94,57.97,57.93,57.93,11146.0,46.7466,46.7708,46.7386,46.7386,11146.0
2015-09-09 13:45:00,57.93,57.97,57.92,57.96,16825.0,46.7386,46.7708,46.7305,46.7628,16825.0
2015-09-09 13:50:00,57.96,57.96,57.79,57.87,38911.0,46.7628,46.7628,46.6256,46.6901,38911.0
2015-09-09 13:55:00,57.87,57.87,57.8,57.82,36101.0,46.6901,46.6901,46.6337,46.6498,36101.0
2015-09-09 14:00:00,57.82,57.84,57.77,57.8,25987.0,46.6498,46.6659,46.6095,46.6337,25987.0
2015-09-09 14:05:00,57.8,57.8,57.72,57.78,28801.0,46.6337,46.6337,46.5691,46.6175,28801.0
2015-09-09 14:10:00,57.78,57.84,57.78,57.8,22169.0,46.6175,46.6659,46.6175,46.6337,22169.0
2015-09-09 14:15:00,57.8,57.82,57.77,57.81,18489.0,46.6337,46.6498,46.6095,46.6417,18489.0
2015-09-09 14:20:00,57.82,57.82,57.75,57.77,22142.0,46.6498,46.6498,46.5933,46.6095,22142.0
2015-09-09 14:25:00,57.77,57.78,57.69,57.73,67166.0,46.6095,46.6175,46.5449,46.5772,67166.0
2015-09-09 14:30:00,57.74,57.74,57.68,57.7,20033.0,46.5853,46.5853,46.5369,46.553,20033.0
2015-09-09 14:35:00,57.7,57.76,57.7,57.73,20130.0,46.553,46.6014,46.553,46.5772,20130.0
2015-09-09 14:40:00,57.72,57.73,57.65,57.68,28934.0,46.5691,46.5772,46.5126,46.5369,28934.0
2015-09-09 14:45:00,57.68,57.72,57.68,57.71,58842.0,46.5369,46.5691,46.5369,46.5611,58842.0
2015-09-09 14:50:00,57.7,57.8,57.69,57.79,29712.0,46.553,46.6337,46.5449,46.6256,29712.0
2015-09-09 14:55:00,57.79,57.83,57.78,57.79,19126.0,46.6256,46.6579,46.6175,46.6256,19126.0
2015-09-09 15:00:00,57.79,57.82,57.69,57.82,43256.0,46.6256,46.6498,46.5449,46.6498,43256.0
2015-09-09 15:05:00,57.81,57.84,57.79,57.8,32015.0,46.6417,46.6659,46.6256,46.6337,32015.0
2015-09-09 15:10:00,57.8,57.82,57.72,57.8,36473.0,46.6337,46.6498,46.5691,46.6337,36473.0
2015-09-09 15:15:00,57.79,57.88,57.73,57.83,28148.0,46.6256,46.6982,46.5772,46.6579,28148.0
2015-09-09 15:20:00,57.82,57.85,57.77,57.79,29493.0,46.6498,46.674,46.6095,46.6256,29493.0
2015-09-09 15:25:00,57.8,57.8,57.64,57.65,45522.0,46.6337,46.6337,46.5046,46.5126,45522.0
2015-09-09 15:30:00,57.65,57.65,57.5,57.55,45420.0,46.5126,46.5126,46.3916,46.432,45420.0
2015-09-09 15:35:00,57.54,57.58,57.48,57.49,41138.0,46.4239,46.4562,46.3755,46.3836,41138.0
2015-09-09 15:40:00,57.48,57.49,57.36,57.36,61168.0,46.3755,46.3836,46.2787,46.2787,61168.0
2015-09-09 15:45:00,57.35,57.42,57.3,57.33,96830.0,46.2706,46.3271,46.2303,46.2545,96830.0
2015-09-09 15:50:00,57.34,57.39,57.26,57.27,69282.0,46.2625,46.3029,46.198,46.2061,69282.0
2015-09-09 15:55:00,57.28,57.36,57.24,57.35,148649.0,46.2141,46.2787,46.1819,46.2706,148649.0
2015-09-10 09:30:00,57.24,57.35,57.01,57.32,48196.0,46.1819,46.2706,45.9963,46.2464,48196.0
2015-09-10 09:35:00,57.32,57.4,57.21,57.35,22050.0,46.2464,46.3109,46.1577,46.2706,22050.0
2015-09-10 09:40:00,57.39,57.5,57.36,57.37,27542.0,46.3029,46.3916,46.2787,46.2867,27542.0
2015-09-10 09:45:00,57.36,57.48,57.36,57.41,13261.0,46.2787,46.3755,46.2787,46.319,13261.0
2015-09-10 09:50:00,57.43,57.48,57.32,57.36,26391.0,46.3352,46.3755,46.2464,46.2787,26391.0
2015-09-10 09:55:00,57.37,57.37,57.29,57.29,10292.0,46.2867,46.2867,46.2222,46.2222,10292.0
2015-09-10 10:00:00,57.28,57.39,57.24,57.28,23777.0,46.2141,46.3029,46.1819,46.2141,23777.0
2015-09-10 10:05:00,57.29,57.32,57.24,57.28,29260.0,46.2222,46.2464,46.1819,46.2141,29260.0
2015-09-10 10:10:00,57.28,57.28,57.2,57.25,18971.0,46.2141,46.2141,46.1496,46.1899,18971.0
2015-09-10 10:15:00,57.25,57.34,57.19,57.34,26973.0,46.1899,46.2625,46.1415,46.2625,26973.0
2015-09-10 10:20:00,57.34,57.37,57.29,57.3,20349.0,46.2625,46.2867,46.2222,46.2303,20349.0
2015-09-10 10:25:00,57.29,57.32,57.21,57.28,15097.0,46.2222,46.2464,46.1577,46.2141,15097.0
2015-09-10 10:30:00,57.29,57.38,57.29,57.38,15945.0,46.2222,46.2948,46.2222,46.2948,15945.0
2015-09-10 10:35:00,57.39,57.51,57.39,57.48,18463.0,46.3029,46.3997,46.3029,46.3755,18463.0
2015-09-10 10:40:00,57.47,57.55,57.46,57.5,26437.0,46.3674,46.432,46.3594,46.3916,26437.0
2015-09-10 10:45:00,57.51,57.58,57.51,57.58,41899.0,46.3997,46.4562,46.3997,46.4562,41899.0
2015-09-10 10:50:00,57.58,57.62,57.58,57.62,31047.0,46.4562,46.4884,46.4562,46.4884,31047.0
2015-09-10 10:55:00,57.62,57.65,57.59,57.61,25894.0,46.4884,46.5126,46.4642,46.4804,25894.0
2015-09-10 11:00:00,57.61,57.64,57.56,57.56,23348.0,46.4804,46.5046,46.44,46.44,23348.0
2015-09-10 11:05:00,57.55,57.57,57.49,57.5,14189.0,46.432,46.4481,46.3836,46.3916,14189.0
2015-09-10 11:10:00,57.5,57.56,57.47,57.48,16157.0,46.3916,46.44,46.3674,46.3755,16157.0
2015-09-10 11:15:00,57.49,57.5,57.4,57.41,16867.0,46.3836,46.3916,46.3109,46.319,16867.0
2015-09-10 11:20:00,57.4,57.41,57.35,57.39,17006.0,46.3109,46.319,46.2706,46.3029,17006.0
2015-09-10 11:25:00,57.38,57.44,57.35,57.43,54190.0,46.2948,46.3432,46.2706,46.3352,54190.0
2015-09-10 11:30:00,57.44,57.51,57.44,57.48,10609.0,46.3432,46.3997,46.3432,46.3755,10609.0
2015-09-10 11:35:00,57.48,57.62,57.48,57.62,12011.0,46.3755,46.4884,46.3755,46.4884,12011.0
2015-09-10 11:40:00,57.61,57.68,57.59,57.66,13107.0,46.4804,46.5369,46.4642,46.5207,13107.0
2015-09-10 11:45:00,57.64,57.64,57.59,57.59,11655.0,46.5046,46.5046,46.4642,46.4642,11655.0
2015-09-10 11:50:00,57.59,57.63,57.56,57.63,11830.0,46.4642,46.4965,46.44,46.4965,11830.0
2015-09-10 11:55:00,57.64,57.71,57.6,57.7,20209.0,46.5046,46.5611,46.4723,46.553,20209.0
2015-09-10 12:00:00,57.7,57.72,57.67,57.72,14485.0,46.553,46.5691,46.5288,46.5691,14485.0
2015-09-10 12:05:00,57.72,57.81,57.67,57.79,19874.0,46.5691,46.6417,46.5288,46.6256,19874.0
2015-09-10 12:10:00,57.8,57.81,57.73,57.76,15157.0,46.6337,46.6417,46.5772,46.6014,15157.0
2015-09-10 12:15:00,57.76,57.79,57.66,57.66,11775.0,46.6014,46.6256,46.5207,46.5207,11775.0
2015-09-10 12:20:00,57.66,57.71,57.62,57.63,17221.0,46.5207,46.5611,46.4884,46.4965,17221.0
2015-09-10 12:25:00,57.63,57.67,57.58,57.6,18664.0,46.4965,46.5288,46.4562,46.4723,18664.0
2015-09-10 12:30:00,57.6,57.66,57.58,57.63,20699.0,46.4723,46.5207,46.4562,46.4965,20699.0
2015-09-10 12:35:00,57.64,57.68,57.62,57.68,16833.0,46.5046,46.5369,46.4884,46.5369,16833.0
2015-09-10 12:40:00,57.67,57.67,57.61,57.63,18880.0,46.5288,46.5288,46.4804,46.4965,18880.0
2015-09-10 12:45:00,57.62,57.67,57.57,57.66,20802.0,46.4884,46.5288,46.4481,46.5207,20802.0
2015-09-10 12:50:00,57.66,57.66,57.6,57.64,16147.0,46.5207,46.5207,46.4723,46.5046,16147.0
2015-09-10 12:55:00,57.65,57.68,57.58,57.64,18338.0,46.5126,46.5369,46.4562,46.5046,18338.0
2015-09-10 13:00:00,57.64,57.65,57.59,57.61,16800.0,46.5046,46.5126,46.4642,46.4804,16800.0
2015-09-10 13:05:00,57.62,57.67,57.61,57.61,18953.0,46.4884,46.5288,46.4804,46.4804,18953.0
2015-09-10 13:10:00,57.6,57.66,57.59,57.59,13200.0,46.4723,46.5207,46.4642,46.4642,13200.0
2015-09-10 13:15:00,57.59,57.66,57.59,57.63,15268.0,46.4642,46.5207,46.4642,46.4965,15268.0
2015-09-10 13:20:00,57.64,57.73,57.6,57.71,19871.0,46.5046,46.5772,46.4723,46.5611,19871.0
2015-09-10 13:25:00,57.72,57.84,57.7,57.83,22009.0,46.5691,46.6659,46.553,46.6579,22009.0
2015-09-10 13:30:00,57.83,57.9,57.83,57.86,17923.0,46.6579,46.7144,46.6579,46.6821,17923.0
2015-09-10 13:35:00,57.87,57.97,57.85,57.95,49825.0,46.6901,46.7708,46.674,46.7547,49825.0
2015-09-10 13:40:00,57.96,57.98,57.9,57.93,17251.0,46.7628,46.7789,46.7144,46.7386,17251.0
2015-09-10 13:45:00,57.93,57.95,57.88,57.95,22805.0,46.7386,46.7547,46.6982,46.7547,22805.0
2015-09-10 13:50:00,57.95,58.0,57.94,57.96,40475.0,46.7547,46.795,46.7466,46.7628,40475.0
2015-09-10 13:55:00,57.96,58.0,57.95,58.0,16695.0,46.7628,46.795,46.7547,46.795,16695.0
2015-09-10 14:00:00,58.0,58.04,57.95,58.0,29413.0,46.795,46.8273,46.7547,46.795,29413.0
2015-09-10 14:05:00,58.0,58.02,57.97,57.97,16060.0,46.795,46.8112,46.7708,46.7708,16060.0
2015-09-10 14:10:00,57.98,58.04,57.98,58.03,40949.0,46.7789,46.8273,46.7789,46.8192,40949.0
2015-09-10 14:15:00,58.03,58.03,57.94,57.96,33766.0,46.8192,46.8192,46.7466,46.7628,33766.0
2015-09-10 14:20:00,57.95,58.01,57.92,57.99,25455.0,46.7547,46.8031,46.7305,46.787,25455.0
2015-09-10 14:25:00,57.99,58.01,57.98,58.0,21278.0,46.787,46.8031,46.7789,46.795,21278.0
2015-09-10 14:30:00,58.0,58.04,57.96,57.97,41510.0,46.795,46.8273,46.7628,46.7708,41510.0
2015-09-10 14:35:00,57.97,57.98,57.92,57.94,21175.0,46.7708,46.7789,46.7305,46.7466,21175.0
2015-09-10 14:40:00,57.94,57.99,57.93,57.97,35872.0,46.7466,46.787,46.7386,46.7708,35872.0
2015-09-10 14:45:00,57.97,57.97,57.87,57.9,22549.0,46.7708,46.7708,46.6901,46.7144,22549.0
2015-09-10 14:50:00,57.9,57.94,57.87,57.89,25248.0,46.7144,46.7466,46.6901,46.7063,25248.0
2015-09-10 14:55:00,57.89,57.9,57.81,57.81,24036.0,46.7063,46.7144,46.6417,46.6417,24036.0
2015-09-10 15:00:00,57.8,57.83,57.73,57.77,36210.0,46.6337,46.6579,46.5772,46.6095,36210.0
2015-09-10 15:05:00,57.77,57.84,57.76,57.81,28810.0,46.6095,46.6659,46.6014,46.6417,28810.0
2015-09-10 15:10:00,57.8,57.84,57.77,57.81,27313.0,46.6337,46.6659,46.6095,46.6417,27313.0
2015-09-10 15:15:00,57.82,57.91,57.78,57.8,38332.0,46.6498,46.7224,46.6175,46.6337,38332.0
2015-09-10 15:20:00,57.81,57.85,57.73,57.76,43784.0,46.6417,46.674,46.5772,46.6014,43784.0
2015-09-10 15:25:00,57.77,57.79,57.71,57.74,34779.0,46.6095,46.6256,46.5611,46.5853,34779.0
2015-09-10 15:30:00,57.74,57.74,57.64,57.67,42445.0,46.5853,46.5853,46.5046,46.5288,42445.0
2015-09-10 15:35:00,57.66,57.71,57.61,57.67,50028.0,46.5207,46.5611,46.4804,46.5288,50028.0
2015-09-10 15:40:00,57.67,57.67,57.55,57.59,49810.0,46.5288,46.5288,46.432,46.4642,49810.0
2015-09-10 15:45:00,57.58,57.59,57.48,57.56,64644.0,46.4562,46.4642,46.3755,46.44,64644.0
2015-09-10 15:50:00,57.57,57.65,57.53,57.56,110024.0,46.4481,46.5126,46.4158,46.44,110024.0
2015-09-10 15:55:00,57.56,57.7,57.56,57.68,181615.0,46.44,46.553,46.44,46.5369,181615.0
2015-09-11 09:30:00,57.41,57.54,57.31,57.43,39340.0,46.319,46.4239,46.2383,46.3352,39340.0
2015-09-11 09:35:00,57.44,57.59,57.39,57.55,14239.0,46.3432,46.4642,46.3029,46.432,14239.0
2015-09-11 09:40:00,57.55,57.64,57.52,57.58,14948.0,46.432,46.5046,46.4078,46.4562,14948.0
2015-09-11 09:45:00,57.62,57.62,57.55,57.57,16838.0,46.4884,46.4884,46.432,46.4481,16838.0
2015-09-11 09:50:00,57.58,57.68,57.56,57.66,22802.0,46.4562,46.5369,46.44,46.5207,22802.0
2015-09-11 09:55:00,57.66,57.73,57.6,57.6,23782.0,46.5207,46.5772,46.4723,46.4723,23782.0
2015-09-11 10:00:00,57.6,57.65,57.58,57.61,21792.0,46.4723,46.5126,46.4562,46.4804,21792.0
2015-09-11 10:05:00,57.61,57.66,57.59,57.66,16976.0,46.4804,46.5207,46.4642,46.5207,16976.0
2015-09-11 10:10:00,57.65,57.71,57.64,57.71,38335.0,46.5126,46.5611,46.5046,46.5611,38335.0
2015-09-11 10:15:00,57.71,57.77,57.65,57.77,49426.0,46.5611,46.6095,46.5126,46.6095,49426.0
2015-09-11 10:20:00,57.79,57.81,57.78,57.8,14280.0,46.6256,46.6417,46.6175,46.6337,14280.0
2015-09-11 10:25:00,57.81,57.85,57.78,57.78,13898.0,46.6417,46.674,46.6175,46.6175,13898.0
2015-09-11 10:30:00,57.78,57.81,57.76,57.8,13981.0,46.6175,46.6417,46.6014,46.6337,13981.0
2015-09-11 10:35:00,57.79,57.79,57.74,57.79,11769.0,46.6256,46.6256,46.5853,46.6256,11769.0
2015-09-11 10:40:00,57.79,57.82,57.76,57.81,14500.0,46.6256,46.6498,46.6014,46.6417,14500.0
2015-09-11 10:45:00,57.82,57.86,57.81,57.85,13219.0,46.6498,46.6821,46.6417,46.674,13219.0
2015-09-11 10:50:00,57.85,57.85,57.75,57.75,14764.0,46.674,46.674,46.5933,46.5933,14764.0
2015-09-11 10:55:00,57.74,57.8,57.72,57.79,15536.0,46.5853,46.6337,46.5691,46.6256,15536.0
2015-09-11 11:00:00,57.79,57.86,57.76,57.86,35097.0,46.6256,46.6821,46.6014,46.6821,35097.0
2015-09-11 11:05:00,57.87,57.95,57.86,57.9,32844.0,46.6901,46.7547,46.6821,46.7144,32844.0
2015-09-11 11:10:00,57.91,57.92,57.87,57.88,31580.0,46.7224,46.7305,46.6901,46.6982,31580.0
2015-09-11 11:15:00,57.88,57.89,57.82,57.89,24014.0,46.6982,46.7063,46.6498,46.7063,24014.0
2015-09-11 11:20:00,57.9,57.9,57.83,57.86,15974.0,46.7144,46.7144,46.6579,46.6821,15974.0
2015-09-11 11:25:00,57.84,57.87,57.82,57.86,19790.0,46.6659,46.6901,46.6498,46.6821,19790.0
2015-09-11 11:30:00,57.87,57.87,57.78,57.78,15888.0,46.6901,46.6901,46.6175,46.6175,15888.0
2015-09-11 11:35:00,57.78,57.88,57.77,57.88,15160.0,46.6175,46.6982,46.6095,46.6982,15160.0
2015-09-11 11:40:00,57.88,57.9,57.86,57.86,11604.0,46.6982,46.7144,46.6821,46.6821,11604.0
2015-09-11 11:45:00,57.86,57.88,57.81,57.88,13336.0,46.6821,46.6982,46.6417,46.6982,13336.0
2015-09-11 11:50:00,57.87,57.95,57.87,57.94,34597.0,46.6901,46.7547,46.6901,46.7466,34597.0
2015-09-11 11:55:00,57.94,57.95,57.89,57.91,25911.0,46.7466,46.7547,46.7063,46.7224,25911.0
2015-09-11 12:00:00,57.91,58.0,57.91,57.98,66347.0,46.7224,46.795,46.7224,46.7789,66347.0
2015-09-11 12:05:00,57.99,57.99,57.95,57.97,19315.0,46.787,46.787,46.7547,46.7708,19315.0
2015-09-11 12:10:00,57.97,58.03,57.97,58.03,26213.0,46.7708,46.8192,46.7708,46.8192,26213.0
2015-09-11 12:15:00,58.03,58.03,57.97,57.98,52755.0,46.8192,46.8192,46.7708,46.7789,52755.0
2015-09-11 12:20:00,57.97,58.04,57.97,58.03,54639.0,46.7708,46.8273,46.7708,46.8192,54639.0
2015-09-11 12:25:00,58.04,58.09,58.03,58.08,29817.0,46.8273,46.8676,46.8192,46.8596,29817.0
2015-09-11 12:30:00,58.08,58.11,58.04,58.06,27651.0,46.8596,46.8838,46.8273,46.8434,27651.0
2015-09-11 12:35:00,58.06,58.06,58.02,58.02,7744.0,46.8434,46.8434,46.8112,46.8112,7744.0
2015-09-11 12:40:00,58.02,58.05,58.0,58.05,18694.0,46.8112,46.8354,46.795,46.8354,18694.0
2015-09-11 12:45:00,58.06,58.12,58.05,58.11,16016.0,46.8434,46.8919,46.8354,46.8838,16016.0
2015-09-11 12:50:00,58.12,58.16,58.1,58.1,14978.0,46.8919,46.9241,46.8757,46.8757,14978.0
2015-09-11 12:55:00,58.11,58.13,58.09,58.12,16626.0,46.8838,46.8999,46.8676,46.8919,16626.0
2015-09-11 13:00:00,58.12,58.12,58.09,58.1,18041.0,46.8919,46.8919,46.8676,46.8757,18041.0
2015-09-11 13:05:00,58.1,58.1,58.04,58.06,19037.0,46.8757,46.8757,46.8273,46.8434,19037.0
2015-09-11 13:10:00,58.06,58.1,58.04,58.05,20617.0,46.8434,46.8757,46.8273,46.8354,20617.0
2015-09-11 13:15:00,58.05,58.06,58.03,58.04,11399.0,46.8354,46.8434,46.8192,46.8273,11399.0
2015-09-11 13:20:00,58.04,58.05,58.0,58.0,80277.0,46.8273,46.8354,46.795,46.795,80277.0
2015-09-11 13:25:00,58.0,58.01,57.99,58.0,61583.0,46.795,46.8031,46.787,46.795,61583.0
2015-09-11 13:30:00,58.0,58.0,57.92,57.94,33030.0,46.795,46.795,46.7305,46.7466,33030.0
2015-09-11 13:35:00,57.94,58.0,57.93,58.0,37604.0,46.7466,46.795,46.7386,46.795,37604.0
2015-09-11 13:40:00,58.0,58.03,57.99,58.03,21789.0,46.795,46.8192,46.787,46.8192,21789.0
2015-09-11 13:45:00,58.03,58.03,57.98,57.99,21567.0,46.8192,46.8192,46.7789,46.787,21567.0
2015-09-11 13:50:00,57.99,58.03,57.97,58.03,22535.0,46.787,46.8192,46.7708,46.8192,22535.0
2015-09-11 13:55:00,58.03,58.04,58.01,58.01,15211.0,46.8192,46.8273,46.8031,46.8031,15211.0
2015-09-11 14:00:00,58.01,58.02,57.96,58.0,23463.0,46.8031,46.8112,46.7628,46.795,23463.0
2015-09-11 14:05:00,58.0,58.02,57.97,58.02,23729.0,46.795,46.8112,46.7708,46.8112,23729.0
2015-09-11 14:10:00,58.02,58.05,58.02,58.02,30563.0,46.8112,46.8354,46.8112,46.8112,30563.0
2015-09-11 14:15:00,58.02,58.05,58.01,58.05,18185.0,46.8112,46.8354,46.8031,46.8354,18185.0
2015-09-11 14:20:00,58.06,58.12,58.05,58.1,22293.0,46.8434,46.8919,46.8354,46.8757,22293.0
2015-09-11 14:25:00,58.09,58.1,58.05,58.06,14075.0,46.8676,46.8757,46.8354,46.8434,14075.0
2015-09-11 14:30:00,58.07,58.15,58.06,58.12,13527.0,46.8515,46.9161,46.8434,46.8919,13527.0
2015-09-11 14:35:00,58.12,58.18,58.12,58.16,15491.0,46.8919,46.9403,46.8919,46.9241,15491.0
2015-09-11 14:40:00,58.16,58.16,58.13,58.13,15627.0,46.9241,46.9241,46.8999,46.8999,15627.0
2015-09-11 14:45:00,58.14,58.17,58.13,58.16,30195.0,46.908,46.9322,46.8999,46.9241,30195.0
2015-09-11 14:50:00,58.17,58.17,58.09,58.11,31915.0,46.9322,46.9322,46.8676,46.8838,31915.0
2015-09-11 14:55:00,58.12,58.14,58.11,58.13,25790.0,46.8919,46.908,46.8838,46.8999,25790.0
2015-09-11 15:00:00,58.12,58.14,58.08,58.09,34409.0,46.8919,46.908,46.8596,46.8676,34409.0
2015-09-11 15:05:00,58.09,58.17,58.08,58.12,28234.0,46.8676,46.9322,46.8596,46.8919,28234.0
2015-09-11 15:10:00,58.12,58.16,58.11,58.15,27305.0,46.8919,46.9241,46.8838,46.9161,27305.0
2015-09-11 15:15:00,58.16,58.21,58.15,58.19,31935.0,46.9241,46.9645,46.9161,46.9483,31935.0
2015-09-11 15:20:00,58.19,58.2,58.13,58.14,37465.0,46.9483,46.9564,46.8999,46.908,37465.0
2015-09-11 15:25:00,58.13,58.16,58.13,58.14,16483.0,46.8999,46.9241,46.8999,46.908,16483.0
2015-09-11 15:30:00,58.15,58.15,58.05,58.07,35838.0,46.9161,46.9161,46.8354,46.8515,35838.0
2015-09-11 15:35:00,58.06,58.11,58.05,58.11,37311.0,46.8434,46.8838,46.8354,46.8838,37311.0
2015-09-11 15:40:00,58.11,58.11,58.0,58.02,38538.0,46.8838,46.8838,46.795,46.8112,38538.0
2015-09-11 15:45:00,58.02,58.03,58.0,58.01,63890.0,46.8112,46.8192,46.795,46.8031,63890.0
2015-09-11 15:50:00,58.01,58.06,58.0,58.01,51133.0,46.8031,46.8434,46.795,46.8031,51133.0
2015-09-11 15:55:00,58.0,58.16,58.0,58.15,174494.0,46.795,46.9241,46.795,46.9161,174494.0
2015-09-14 09:30:00,58.29,58.31,58.06,58.22,28834.0,47.029,47.0451,46.8434,46.9725,28834.0
2015-09-14 09:35:00,58.23,58.23,58.03,58.06,18568.0,46.9806,46.9806,46.8192,46.8434,18568.0
2015-09-14 09:40:00,58.08,58.11,58.07,58.07,14792.0,46.8596,46.8838,46.8515,46.8515,14792.0
2015-09-14 09:45:00,58.07,58.08,58.0,58.05,52549.0,46.8515,46.8596,46.795,46.8354,52549.0
2015-09-14 09:50:00,58.05,58.12,58.04,58.09,14235.0,46.8354,46.8919,46.8273,46.8676,14235.0
2015-09-14 09:55:00,58.1,58.16,58.07,58.15,12403.0,46.8757,46.9241,46.8515,46.9161,12403.0
2015-09-14 10:00:00,58.14,58.17,58.12,58.16,13462.0,46.908,46.9322,46.8919,46.9241,13462.0
2015-09-14 10:05:00,58.16,58.18,58.13,58.14,23310.0,46.9241,46.9403,46.8999,46.908,23310.0
2015-09-14 10:10:00,58.14,58.14,58.05,58.05,21582.0,46.908,46.908,46.8354,46.8354,21582.0
2015-09-14 10:15:00,58.05,58.07,58.03,58.03,16687.0,46.8354,46.8515,46.8192,46.8192,16687.0
2015-09-14 10:20:00,58.04,58.05,58.0,58.03,23506.0,46.8273,46.8354,46.795,46.8192,23506.0
2015-09-14 10:25:00,58.03,58.03,58.0,58.0,74914.0,46.8192,46.8192,46.795,46.795,74914.0
2015-09-14 10:30:00,58.0,58.08,58.0,58.08,18230.0,46.795,46.8596,46.795,46.8596,18230.0
2015-09-14 10:35:00,58.09,58.16,58.06,58.15,36207.0,46.8676,46.9241,46.8434,46.9161,36207.0
2015-09-14 10:40:00,58.15,58.18,58.1,58.17,14888.0,46.9161,46.9403,46.8757,46.9322,14888.0
2015-09-14 10:45:00,58.17,58.18,58.14,58.17,12701.0,46.9322,46.9403,46.908,46.9322,12701.0
2015-09-14 10:50:00,58.16,58.16,58.09,58.11,12709.0,46.9241,46.9241,46.8676,46.8838,12709.0
2015-09-14 10:55:00,58.11,58.15,58.08,58.14,10235.0,46.8838,46.9161,46.8596,46.908,10235.0
2015-09-14 11:00:00,58.14,58.19,58.13,58.18,10391.0,46.908,46.9483,46.8999,46.9403,10391.0
2015-09-14 11:05:00,58.18,58.19,58.15,58.16,12416.0,46.9403,46.9483,46.9161,46.9241,12416.0
2015-09-14 11:10:00,58.17,58.17,58.13,58.15,14553.0,46.9322,46.9322,46.8999,46.9161,14553.0
2015-09-14 11:15:00,58.14,58.14,58.09,58.11,19509.0,46.908,46.908,46.8676,46.8838,19509.0
2015-09-14 11:20:00,58.12,58.13,58.05,58.07,12680.0,46.8919,46.8999,46.8354,46.8515,12680.0
2015-09-14 11:25:00,58.07,58.11,58.07,58.11,11431.0,46.8515,46.8838,46.8515,46.8838,11431.0
2015-09-14 11:30:00,58.11,58.15,58.1,58.14,21152.0,46.8838,46.9161,46.8757,46.908,21152.0
2015-09-14 11:35:00,58.14,58.17,58.13,58.14,13138.0,46.908,46.9322,46.8999,46.908,13138.0
2015-09-14 11:40:00,58.15,58.2,58.15,58.17,18244.0,46.9161,46.9564,46.9161,46.9322,18244.0
2015-09-14 11:45:00,58.17,58.18,58.13,58.18,20051.0,46.9322,46.9403,46.8999,46.9403,20051.0
2015-09-14 11:50:00,58.18,58.22,58.17,58.21,19488.0,46.9403,46.9725,46.9322,46.9645,19488.0
2015-09-14 11:55:00,58.21,58.25,58.21,58.24,25002.0,46.9645,46.9967,46.9645,46.9887,25002.0
2015-09-14 12:00:00,58.23,58.24,58.19,58.19,16268.0,46.9806,46.9887,46.9483,46.9483,16268.0
2015-09-14 12:05:00,58.19,58.19,58.11,58.14,32218.0,46.9483,46.9483,46.8838,46.908,32218.0
2015-09-14 12:10:00,58.13,58.13,58.05,58.07,10174.0,46.8999,46.8999,46.8354,46.8515,10174.0
2015-09-14 12:15:00,58.08,58.12,58.08,58.09,5450.0,46.8596,46.8919,46.8596,46.8676,5450.0
2015-09-14 12:20:00,58.1,58.15,58.07,58.15,9958.0,46.8757,46.9161,46.8515,46.9161,9958.0
2015-09-14 12:25:00,58.15,58.17,58.11,58.13,10742.0,46.9161,46.9322,46.8838,46.8999,10742.0
2015-09-14 12:30:00,58.12,58.2,58.09,58.19,10715.0,46.8919,46.9564,46.8676,46.9483,10715.0
2015-09-14 12:35:00,58.2,58.21,58.17,58.17,9066.0,46.9564,46.9645,46.9322,46.9322,9066.0
2015-09-14 12:40:00,58.17,58.2,58.14,58.15,7690.0,46.9322,46.9564,46.908,46.9161,7690.0
2015-09-14 12:45:00,58.12,58.14,58.11,58.13,6500.0,46.8919,46.908,46.8838,46.8999,6500.0
2015-09-14 12:50:00,58.12,58.14,58.11,58.14,7119.0,46.8919,46.908,46.8838,46.908,7119.0
2015-09-14 12:55:00,58.14,58.15,58.09,58.09,8806.0,46.908,46.9161,46.8676,46.8676,8806.0
2015-09-14 13:00:00,58.09,58.1,58.04,58.05,6715.0,46.8676,46.8757,46.8273,46.8354,6715.0
2015-09-14 13:05:00,58.06,58.08,58.05,58.08,9204.0,46.8434,46.8596,46.8354,46.8596,9204.0
2015-09-14 13:10:00,58.08,58.11,58.07,58.07,7400.0,46.8596,46.8838,46.8515,46.8515,7400.0
2015-09-14 13:15:00,58.06,58.1,58.06,58.09,7280.0,46.8434,46.8757,46.8434,46.8676,7280.0
2015-09-14 13:20:00,58.1,58.1,58.06,58.07,9648.0,46.8757,46.8757,46.8434,46.8515,9648.0
2015-09-14 13:25:00,58.06,58.07,58.05,58.06,6167.0,46.8434,46.8515,46.8354,46.8434,6167.0
2015-09-14 13:30:00,58.07,58.09,58.05,58.08,15337.0,46.8515,46.8676,46.8354,46.8596,15337.0
2015-09-14 13:35:00,58.08,58.16,58.08,58.16,14774.0,46.8596,46.9241,46.8596,46.9241,14774.0
2015-09-14 13:40:00,58.16,58.24,58.16,58.24,19237.0,46.9241,46.9887,46.9241,46.9887,19237.0
2015-09-14 13:45:00,58.23,58.23,58.21,58.23,10730.0,46.9806,46.9806,46.9645,46.9806,10730.0
2015-09-14 13:50:00,58.23,58.24,58.18,58.19,11774.0,46.9806,46.9887,46.9403,46.9483,11774.0
2015-09-14 13:55:00,58.2,58.25,58.18,58.25,12079.0,46.9564,46.9967,46.9403,46.9967,12079.0
2015-09-14 14:00:00,58.25,58.25,58.18,58.19,14454.0,46.9967,46.9967,46.9403,46.9483,14454.0
2015-09-14 14:05:00,58.18,58.2,58.12,58.13,16135.0,46.9403,46.9564,46.8919,46.8999,16135.0
2015-09-14 14:10:00,58.14,58.16,58.11,58.12,12164.0,46.908,46.9241,46.8838,46.8919,12164.0
2015-09-14 14:15:00,58.12,58.14,58.11,58.13,9997.0,46.8919,46.908,46.8838,46.8999,9997.0
2015-09-14 14:20:00,58.13,58.15,58.11,58.11,10740.0,46.8999,46.9161,46.8838,46.8838,10740.0
2015-09-14 14:25:00,58.12,58.13,58.09,58.1,21426.0,46.8919,46.8999,46.8676,46.8757,21426.0
2015-09-14 14:30:00,58.09,58.11,58.07,58.07,6702.0,46.8676,46.8838,46.8515,46.8515,6702.0
2015-09-14 14:35:00,58.07,58.08,58.06,58.08,7777.0,46.8515,46.8596,46.8434,46.8596,7777.0
2015-09-14 14:40:00,58.08,58.1,58.06,58.08,12723.0,46.8596,46.8757,46.8434,46.8596,12723.0
2015-09-14 14:45:00,58.09,58.1,58.05,58.05,14140.0,46.8676,46.8757,46.8354,46.8354,14140.0
2015-09-14 14:50:00,58.05,58.1,58.04,58.1,16770.0,46.8354,46.8757,46.8273,46.8757,16770.0
2015-09-14 14:55:00,58.11,58.15,58.1,58.14,23140.0,46.8838,46.9161,46.8757,46.908,23140.0
2015-09-14 15:00:00,58.13,58.15,58.12,58.14,44140.0,46.8999,46.9161,46.8919,46.908,44140.0
2015-09-14 15:05:00,58.15,58.15,58.12,58.13,36279.0,46.9161,46.9161,46.8919,46.8999,36279.0
2015-09-14 15:10:00,58.13,58.16,58.12,58.16,35748.0,46.8999,46.9241,46.8919,46.9241,35748.0
2015-09-14 15:15:00,58.16,58.21,58.15,58.21,59848.0,46.9241,46.9645,46.9161,46.9645,59848.0
2015-09-14 15:20:00,58.2,58.24,58.18,58.2,37239.0,46.9564,46.9887,46.9403,46.9564,37239.0
2015-09-14 15:25:00,58.2,58.22,58.18,58.21,64209.0,46.9564,46.9725,46.9403,46.9645,64209.0
2015-09-14 15:30:00,58.2,58.25,58.2,58.25,49857.0,46.9564,46.9967,46.9564,46.9967,49857.0
2015-09-14 15:35:00,58.24,58.25,58.19,58.2,39957.0,46.9887,46.9967,46.9483,46.9564,39957.0
2015-09-14 15:40:00,58.19,58.22,58.19,58.2,45747.0,46.9483,46.9725,46.9483,46.9564,45747.0
2015-09-14 15:45:00,58.19,58.23,58.17,58.2,108216.0,46.9483,46.9806,46.9322,46.9564,108216.0
2015-09-14 15:50:00,58.2,58.25,58.19,58.2,67836.0,46.9564,46.9967,46.9483,46.9564,67836.0
2015-09-14 15:55:00,58.21,58.29,58.2,58.24,148252.0,46.9645,47.029,46.9564,46.9887,148252.0
2015-09-15 09:30:00,58.39,58.47,58.26,58.35,46174.0,47.1097,47.1742,47.0048,47.0774,46174.0
2015-09-15 09:35:00,58.37,58.57,58.36,58.54,37437.0,47.0936,47.2549,47.0855,47.2307,37437.0
2015-09-15 09:40:00,58.54,58.56,58.49,58.53,31682.0,47.2307,47.2468,47.1904,47.2226,31682.0
2015-09-15 09:45:00,58.52,58.53,58.23,58.29,149236.0,47.2146,47.2226,46.9806,47.029,149236.0
2015-09-15 09:50:00,58.3,58.43,58.3,58.43,32973.0,47.0371,47.142,47.0371,47.142,32973.0
2015-09-15 09:55:00,58.42,58.45,58.37,58.44,16290.0,47.1339,47.1581,47.0936,47.15,16290.0
2015-09-15 10:00:00,58.45,58.5,58.38,58.39,44804.0,47.1581,47.1984,47.1016,47.1097,44804.0
2015-09-15 10:05:00,58.39,58.41,58.3,58.31,49888.0,47.1097,47.1258,47.0371,47.0451,49888.0
2015-09-15 10:10:00,58.31,58.36,58.31,58.36,44327.0,47.0451,47.0855,47.0451,47.0855,44327.0
2015-09-15 10:15:00,58.36,58.43,58.36,58.42,31172.0,47.0855,47.142,47.0855,47.1339,31172.0
2015-09-15 10:20:00,58.43,58.55,58.43,58.5,27444.0,47.142,47.2388,47.142,47.1984,27444.0
2015-09-15 10:25:00,58.49,58.53,58.46,58.5,26318.0,47.1904,47.2226,47.1662,47.1984,26318.0
2015-09-15 10:30:00,58.5,58.67,58.49,58.62,53352.0,47.1984,47.3356,47.1904,47.2953,53352.0
2015-09-15 10:35:00,58.61,58.64,58.56,58.58,29484.0,47.2872,47.3114,47.2468,47.263,29484.0
2015-09-15 10:40:00,58.58,58.67,58.57,58.67,35361.0,47.263,47.3356,47.2549,47.3356,35361.0
2015-09-15 10:45:00,58.67,58.73,58.67,58.68,32262.0,47.3356,47.384,47.3356,47.3437,32262.0
2015-09-15 10:50:00,58.68,58.8,58.68,58.79,24602.0,47.3437,47.4405,47.3437,47.4324,24602.0
2015-09-15 10:55:00,58.8,58.88,58.77,58.88,109233.0,47.4405,47.505,47.4163,47.505,109233.0
2015-09-15 11:00:00,58.88,58.89,58.8,58.87,41973.0,47.505,47.5131,47.4405,47.497,41973.0
2015-09-15 11:05:00,58.88,58.89,58.83,58.83,20227.0,47.505,47.5131,47.4647,47.4647,20227.0
2015-09-15 11:10:00,58.83,58.89,58.81,58.88,27321.0,47.4647,47.5131,47.4486,47.505,27321.0
2015-09-15 11:15:00,58.89,58.9,58.83,58.83,23596.0,47.5131,47.5212,47.4647,47.4647,23596.0
2015-09-15 11:20:00,58.84,58.85,58.78,58.85,23554.0,47.4728,47.4808,47.4243,47.4808,23554.0
2015-09-15 11:25:00,58.85,58.91,58.85,58.89,36494.0,47.4808,47.5292,47.4808,47.5131,36494.0
2015-09-15 11:30:00,58.89,58.89,58.76,58.76,41359.0,47.5131,47.5131,47.4082,47.4082,41359.0
2015-09-15 11:35:00,58.76,58.79,58.74,58.74,15388.0,47.4082,47.4324,47.3921,47.3921,15388.0
2015-09-15 11:40:00,58.73,58.78,58.73,58.78,11027.0,47.384,47.4243,47.384,47.4243,11027.0
2015-09-15 11:45:00,58.78,58.84,58.78,58.82,30213.0,47.4243,47.4728,47.4243,47.4566,30213.0
2015-09-15 11:50:00,58.82,58.84,58.78,58.78,9050.0,47.4566,47.4728,47.4243,47.4243,9050.0
2015-09-15 11:55:00,58.77,58.79,58.76,58.79,20114.0,47.4163,47.4324,47.4082,47.4324,20114.0
2015-09-15 12:00:00,58.79,58.85,58.78,58.83,77750.0,47.4324,47.4808,47.4243,47.4647,77750.0
2015-09-15 12:05:00,58.82,58.83,58.79,58.8,30700.0,47.4566,47.4647,47.4324,47.4405,30700.0
2015-09-15 12:10:00,58.8,58.82,58.76,58.79,20000.0,47.4405,47.4566,47.4082,47.4324,20000.0
2015-09-15 12:15:00,58.79,58.88,58.79,58.86,15050.0,47.4324,47.505,47.4324,47.4889,15050.0
2015-09-15 12:20:00,58.85,58.89,58.83,58.84,14420.0,47.4808,47.5131,47.4647,47.4728,14420.0
2015-09-15 12:25:00,58.84,58.87,58.83,58.86,13027.0,47.4728,47.497,47.4647,47.4889,13027.0
2015-09-15 12:30:00,58.85,58.9,58.85,58.89,13653.0,47.4808,47.5212,47.4808,47.5131,13653.0
2015-09-15 12:35:00,58.89,58.92,58.88,58.91,17324.0,47.5131,47.5373,47.505,47.5292,17324.0
2015-09-15 12:40:00,58.92,58.93,58.9,58.91,14835.0,47.5373,47.5454,47.5212,47.5292,14835.0
2015-09-15 12:45:00,58.91,58.91,58.85,58.87,17511.0,47.5292,47.5292,47.4808,47.497,17511.0
2015-09-15 12:50:00,58.86,58.87,58.8,58.82,21532.0,47.4889,47.497,47.4405,47.4566,21532.0
2015-09-15 12:55:00,58.83,58.83,58.76,58.77,16874.0,47.4647,47.4647,47.4082,47.4163,16874.0
2015-09-15 13:00:00,58.76,58.78,58.73,58.78,16027.0,47.4082,47.4243,47.384,47.4243,16027.0
2015-09-15 13:05:00,58.78,58.78,58.76,58.76,8950.0,47.4243,47.4243,47.4082,47.4082,8950.0
2015-09-15 13:10:00,58.76,58.81,58.72,58.8,17386.0,47.4082,47.4486,47.3759,47.4405,17386.0
2015-09-15 13:15:00,58.79,58.86,58.78,58.83,40146.0,47.4324,47.4889,47.4243,47.4647,40146.0
2015-09-15 13:20:00,58.82,58.86,58.81,58.82,25125.0,47.4566,47.4889,47.4486,47.4566,25125.0
2015-09-15 13:25:00,58.81,58.84,58.78,58.82,48006.0,47.4486,47.4728,47.4243,47.4566,48006.0
2015-09-15 13:30:00,58.82,58.94,58.82,58.9,39472.0,47.4566,47.5534,47.4566,47.5212,39472.0
2015-09-15 13:35:00,58.9,58.92,58.88,58.92,8846.0,47.5212,47.5373,47.505,47.5373,8846.0
2015-09-15 13:40:00,58.92,59.01,58.92,59.0,29501.0,47.5373,47.6099,47.5373,47.6018,29501.0
2015-09-15 13:45:00,59.0,59.05,59.0,59.01,13866.0,47.6018,47.6422,47.6018,47.6099,13866.0
2015-09-15 13:50:00,59.01,59.01,58.92,58.92,42460.0,47.6099,47.6099,47.5373,47.5373,42460.0
2015-09-15 13:55:00,58.91,58.93,58.89,58.93,17901.0,47.5292,47.5454,47.5131,47.5454,17901.0
2015-09-15 14:00:00,58.93,58.94,58.89,58.91,35412.0,47.5454,47.5534,47.5131,47.5292,35412.0
2015-09-15 14:05:00,58.91,58.98,58.89,58.98,16665.0,47.5292,47.5857,47.5131,47.5857,16665.0
2015-09-15 14:10:00,58.98,59.09,58.98,59.04,34561.0,47.5857,47.6745,47.5857,47.6341,34561.0
2015-09-15 14:15:00,59.04,59.05,58.99,58.99,18095.0,47.6341,47.6422,47.5938,47.5938,18095.0
2015-09-15 14:20:00,58.98,59.0,58.95,58.95,19804.0,47.5857,47.6018,47.5615,47.5615,19804.0
2015-09-15 14:25:00,58.95,59.02,58.94,59.01,21809.0,47.5615,47.618,47.5534,47.6099,21809.0
2015-09-15 14:30:00,59.01,59.02,58.98,59.01,22312.0,47.6099,47.618,47.5857,47.6099,22312.0
2015-09-15 14:35:00,59.0,59.03,59.0,59.02,17718.0,47.6018,47.626,47.6018,47.618,17718.0
2015-09-15 14:40:00,59.02,59.04,59.01,59.01,16599.0,47.618,47.6341,47.6099,47.6099,16599.0
2015-09-15 14:45:00,59.01,59.1,59.01,59.08,403738.0,47.6099,47.6825,47.6099,47.6664,403738.0
2015-09-15 14:50:00,59.09,59.12,59.07,59.11,28312.0,47.6745,47.6987,47.6583,47.6906,28312.0
2015-09-15 14:55:00,59.11,59.23,59.11,59.23,41392.0,47.6906,47.7874,47.6906,47.7874,41392.0
2015-09-15 15:00:00,59.23,59.26,59.19,59.21,47356.0,47.7874,47.8116,47.7551,47.7713,47356.0
2015-09-15 15:05:00,59.21,59.25,59.19,59.22,31424.0,47.7713,47.8035,47.7551,47.7793,31424.0
2015-09-15 15:10:00,59.23,59.25,59.21,59.21,18987.0,47.7874,47.8035,47.7713,47.7713,18987.0
2015-09-15 15:15:00,59.21,59.22,59.17,59.17,25904.0,47.7713,47.7793,47.739,47.739,25904.0
2015-09-15 15:20:00,59.17,59.21,59.14,59.19,37561.0,47.739,47.7713,47.7148,47.7551,37561.0
2015-09-15 15:25:00,59.18,59.21,59.17,59.19,24232.0,47.7471,47.7713,47.739,47.7551,24232.0
2015-09-15 15:30:00,59.2,59.22,59.18,59.19,49163.0,47.7632,47.7793,47.7471,47.7551,49163.0
2015-09-15 15:35:00,59.19,59.19,59.06,59.06,44867.0,47.7551,47.7551,47.6503,47.6503,44867.0
2015-09-15 15:40:00,59.06,59.1,59.04,59.09,66965.0,47.6503,47.6825,47.6341,47.6745,66965.0
2015-09-15 15:45:00,59.08,59.09,58.94,58.98,141189.0,47.6664,47.6745,47.5534,47.5857,141189.0
2015-09-15 15:50:00,58.98,59.01,58.95,58.95,90628.0,47.5857,47.6099,47.5615,47.5615,90628.0
2015-09-15 15:55:00,58.95,59.02,58.94,59.0,218186.0,47.5615,47.618,47.5534,47.6018,218186.0
2015-09-16 09:30:00,59.04,59.04,58.81,58.98,47047.0,47.6341,47.6341,47.4486,47.5857,47047.0
2015-09-16 09:35:00,58.98,59.13,58.89,59.13,54811.0,47.5857,47.7067,47.5131,47.7067,54811.0
2015-09-16 09:40:00,59.13,59.19,59.1,59.17,282106.0,47.7067,47.7551,47.6825,47.739,282106.0
2015-09-16 09:45:00,59.18,59.29,59.17,59.25,28141.0,47.7471,47.8358,47.739,47.8035,28141.0
2015-09-16 09:50:00,59.25,59.28,59.2,59.24,41501.0,47.8035,47.8278,47.7632,47.7955,41501.0
2015-09-16 09:55:00,59.24,59.26,59.19,59.22,19201.0,47.7955,47.8116,47.7551,47.7793,19201.0
2015-09-16 10:00:00,59.21,59.23,59.16,59.21,22762.0,47.7713,47.7874,47.7309,47.7713,22762.0
2015-09-16 10:05:00,59.21,59.3,59.21,59.28,38922.0,47.7713,47.8439,47.7713,47.8278,38922.0
2015-09-16 10:10:00,59.26,59.32,59.26,59.3,42150.0,47.8116,47.86,47.8116,47.8439,42150.0
2015-09-16 10:15:00,59.3,59.3,59.19,59.19,35535.0,47.8439,47.8439,47.7551,47.7551,35535.0
2015-09-16 10:20:00,59.19,59.21,59.13,59.14,49289.0,47.7551,47.7713,47.7067,47.7148,49289.0
2015-09-16 10:25:00,59.15,59.19,59.11,59.13,29868.0,47.7229,47.7551,47.6906,47.7067,29868.0
2015-09-16 10:30:00,59.13,59.13,59.07,59.08,25784.0,47.7067,47.7067,47.6583,47.6664,25784.0
2015-09-16 10:35:00,59.08,59.1,59.06,59.08,19785.0,47.6664,47.6825,47.6503,47.6664,19785.0
2015-09-16 10:40:00,59.08,59.1,59.07,59.08,31940.0,47.6664,47.6825,47.6583,47.6664,31940.0
2015-09-16 10:45:00,59.07,59.11,59.07,59.11,16076.0,47.6583,47.6906,47.6583,47.6906,16076.0
2015-09-16 10:50:00,59.1,59.13,59.1,59.13,142285.0,47.6825,47.7067,47.6825,47.7067,142285.0
2015-09-16 10:55:00,59.12,59.15,59.12,59.14,21520.0,47.6987,47.7229,47.6987,47.7148,21520.0
2015-09-16 11:00:00,59.13,59.19,59.13,59.15,41517.0,47.7067,47.7551,47.7067,47.7229,41517.0
2015-09-16 11:05:00,59.16,59.2,59.15,59.18,43277.0,47.7309,47.7632,47.7229,47.7471,43277.0
2015-09-16 11:10:00,59.17,59.23,59.17,59.21,69841.0,47.739,47.7874,47.739,47.7713,69841.0
2015-09-16 11:15:00,59.21,59.21,59.18,59.19,42603.0,47.7713,47.7713,47.7471,47.7551,42603.0
2015-09-16 11:20:00,59.19,59.25,59.19,59.22,42876.0,47.7551,47.8035,47.7551,47.7793,42876.0
2015-09-16 11:25:00,59.22,59.23,59.19,59.2,39965.0,47.7793,47.7874,47.7551,47.7632,39965.0
2015-09-16 11:30:00,59.19,59.2,59.18,59.18,25616.0,47.7551,47.7632,47.7471,47.7471,25616.0
2015-09-16 11:35:00,59.18,59.19,59.16,59.17,19984.0,47.7471,47.7551,47.7309,47.739,19984.0
2015-09-16 11:40:00,59.17,59.17,59.15,59.16,25025.0,47.739,47.739,47.7229,47.7309,25025.0
2015-09-16 11:45:00,59.16,59.19,59.16,59.17,21947.0,47.7309,47.7551,47.7309,47.739,21947.0
2015-09-16 11:50:00,59.17,59.18,59.14,59.17,19621.0,47.739,47.7471,47.7148,47.739,19621.0
2015-09-16 11:55:00,59.17,59.2,59.16,59.17,31435.0,47.739,47.7632,47.7309,47.739,31435.0
2015-09-16 12:00:00,59.17,59.21,59.15,59.15,52240.0,47.739,47.7713,47.7229,47.7229,52240.0
2015-09-16 12:05:00,59.15,59.16,59.12,59.13,17374.0,47.7229,47.7309,47.6987,47.7067,17374.0
2015-09-16 12:10:00,59.13,59.17,59.12,59.17,28892.0,47.7067,47.739,47.6987,47.739,28892.0
2015-09-16 12:15:00,59.18,59.2,59.17,59.19,28058.0,47.7471,47.7632,47.739,47.7551,28058.0
2015-09-16 12:20:00,59.19,59.2,59.16,59.16,34498.0,47.7551,47.7632,47.7309,47.7309,34498.0
2015-09-16 12:25:00,59.17,59.18,59.16,59.18,8534.0,47.739,47.7471,47.7309,47.7471,8534.0
2015-09-16 12:30:00,59.18,59.2,59.15,59.2,27861.0,47.7471,47.7632,47.7229,47.7632,27861.0
2015-09-16 12:35:00,59.2,59.23,59.17,59.2,32423.0,47.7632,47.7874,47.739,47.7632,32423.0
2015-09-16 12:40:00,59.2,59.22,59.17,59.22,22244.0,47.7632,47.7793,47.739,47.7793,22244.0
2015-09-16 12:45:00,59.21,59.23,59.19,59.22,17775.0,47.7713,47.7874,47.7551,47.7793,17775.0
2015-09-16 12:50:00,59.22,59.28,59.22,59.27,14884.0,47.7793,47.8278,47.7793,47.8197,14884.0
2015-09-16 12:55:00,59.28,59.34,59.28,59.34,17043.0,47.8278,47.8762,47.8278,47.8762,17043.0
2015-09-16 13:00:00,59.33,59.34,59.25,59.28,15008.0,47.8681,47.8762,47.8035,47.8278,15008.0
2015-09-16 13:05:00,59.28,59.29,59.25,59.29,17006.0,47.8278,47.8358,47.8035,47.8358,17006.0
2015-09-16 13:10:00,59.29,59.31,59.27,59.31,8632.0,47.8358,47.852,47.8197,47.852,8632.0
2015-09-16 13:15:00,59.31,59.31,59.29,59.31,9405.0,47.852,47.852,47.8358,47.852,9405.0
2015-09-16 13:20:00,59.31,59.32,59.27,59.28,26010.0,47.852,47.86,47.8197,47.8278,26010.0
2015-09-16 13:25:00,59.29,59.29,59.23,59.25,15700.0,47.8358,47.8358,47.7874,47.8035,15700.0
2015-09-16 13:30:00,59.25,59.25,59.22,59.22,25123.0,47.8035,47.8035,47.7793,47.7793,25123.0
2015-09-16 13:35:00,59.23,59.23,59.21,59.22,12305.0,47.7874,47.7874,47.7713,47.7793,12305.0
2015-09-16 13:40:00,59.23,59.26,59.22,59.25,26210.0,47.7874,47.8116,47.7793,47.8035,26210.0
2015-09-16 13:45:00,59.25,59.25,59.24,59.25,13206.0,47.8035,47.8035,47.7955,47.8035,13206.0
2015-09-16 13:50:00,59.25,59.27,59.24,59.26,47893.0,47.8035,47.8197,47.7955,47.8116,47893.0
2015-09-16 13:55:00,59.26,59.28,59.25,59.27,18454.0,47.8116,47.8278,47.8035,47.8197,18454.0
2015-09-16 14:00:00,59.27,59.27,59.24,59.26,24884.0,47.8197,47.8197,47.7955,47.8116,24884.0
2015-09-16 14:05:00,59.26,59.26,59.22,59.23,15945.0,47.8116,47.8116,47.7793,47.7874,15945.0
2015-09-16 14:10:00,59.23,59.23,59.17,59.19,14598.0,47.7874,47.7874,47.739,47.7551,14598.0
2015-09-16 14:15:00,59.19,59.19,59.15,59.19,13984.0,47.7551,47.7551,47.7229,47.7551,13984.0
2015-09-16 14:20:00,59.18,59.2,59.14,59.14,21073.0,47.7471,47.7632,47.7148,47.7148,21073.0
2015-09-16 14:25:00,59.14,59.19,59.14,59.19,8552.0,47.7148,47.7551,47.7148,47.7551,8552.0
2015-09-16 14:30:00,59.19,59.2,59.16,59.18,37135.0,47.7551,47.7632,47.7309,47.7471,37135.0
2015-09-16 14:35:00,59.17,59.18,59.13,59.14,36563.0,47.739,47.7471,47.7067,47.7148,36563.0
2015-09-16 14:40:00,59.13,59.21,59.11,59.2,42643.0,47.7067,47.7713,47.6906,47.7632,42643.0
2015-09-16 14:45:00,59.2,59.25,59.2,59.22,27223.0,47.7632,47.8035,47.7632,47.7793,27223.0
2015-09-16 14:50:00,59.23,59.25,59.21,59.25,16991.0,47.7874,47.8035,47.7713,47.8035,16991.0
2015-09-16 14:55:00,59.25,59.3,59.22,59.28,70623.0,47.8035,47.8439,47.7793,47.8278,70623.0
2015-09-16 15:00:00,59.29,59.3,59.21,59.23,38127.0,47.8358,47.8439,47.7713,47.7874,38127.0
2015-09-16 15:05:00,59.24,59.25,59.19,59.2,34077.0,47.7955,47.8035,47.7551,47.7632,34077.0
2015-09-16 15:10:00,59.19,59.25,59.19,59.2,32807.0,47.7551,47.8035,47.7551,47.7632,32807.0
2015-09-16 15:15:00,59.2,59.25,59.2,59.22,38253.0,47.7632,47.8035,47.7632,47.7793,38253.0
2015-09-16 15:20:00,59.22,59.25,59.21,59.24,50601.0,47.7793,47.8035,47.7713,47.7955,50601.0
2015-09-16 15:25:00,59.24,59.24,59.19,59.24,48714.0,47.7955,47.7955,47.7551,47.7955,48714.0
2015-09-16 15:30:00,59.23,59.25,59.22,59.25,73919.0,47.7874,47.8035,47.7793,47.8035,73919.0
2015-09-16 15:35:00,59.25,59.27,59.24,59.25,73324.0,47.8035,47.8197,47.7955,47.8035,73324.0
2015-09-16 15:40:00,59.26,59.26,59.18,59.2,127262.0,47.8116,47.8116,47.7471,47.7632,127262.0
2015-09-16 15:45:00,59.2,59.2,59.13,59.14,101954.0,47.7632,47.7632,47.7067,47.7148,101954.0
2015-09-16 15:50:00,59.13,59.19,59.13,59.16,173654.0,47.7067,47.7551,47.7067,47.7309,173654.0
2015-09-16 15:55:00,59.16,59.22,59.15,59.19,153267.0,47.7309,47.7793,47.7229,47.7551,153267.0
2015-09-17 09:30:00,59.25,59.25,59.01,59.06,49628.0,47.8035,47.8035,47.6099,47.6503,49628.0
2015-09-17 09:35:00,59.09,59.09,58.95,59.01,25253.0,47.6745,47.6745,47.5615,47.6099,25253.0
2015-09-17 09:40:00,59.01,59.16,58.99,59.13,15868.0,47.6099,47.7309,47.5938,47.7067,15868.0
2015-09-17 09:45:00,59.12,59.24,59.09,59.2,22514.0,47.6987,47.7955,47.6745,47.7632,22514.0
2015-09-17 09:50:00,59.22,59.38,59.22,59.37,66386.0,47.7793,47.9084,47.7793,47.9004,66386.0
2015-09-17 09:55:00,59.36,59.48,59.34,59.39,43509.0,47.8923,47.9891,47.8762,47.9165,43509.0
2015-09-17 10:00:00,59.38,59.48,59.38,59.47,16895.0,47.9084,47.9891,47.9084,47.981,16895.0
2015-09-17 10:05:00,59.48,59.51,59.46,59.5,26561.0,47.9891,48.0133,47.973,48.0053,26561.0
2015-09-17 10:10:00,59.5,59.6,59.49,59.56,27756.0,48.0053,48.0859,47.9972,48.0537,27756.0
2015-09-17 10:15:00,59.57,59.64,59.56,59.59,35196.0,48.0617,48.1182,48.0537,48.0779,35196.0
2015-09-17 10:20:00,59.58,59.59,59.53,59.56,12888.0,48.0698,48.0779,48.0295,48.0537,12888.0
2015-09-17 10:25:00,59.56,59.59,59.56,59.58,12526.0,48.0537,48.0779,48.0537,48.0698,12526.0
2015-09-17 10:30:00,59.58,59.62,59.56,59.6,36009.0,48.0698,48.1021,48.0537,48.0859,36009.0
2015-09-17 10:35:00,59.6,59.69,59.6,59.67,33384.0,48.0859,48.1585,48.0859,48.1424,33384.0
2015-09-17 10:40:00,59.67,59.75,59.65,59.74,12342.0,48.1424,48.207,48.1263,48.1989,12342.0
2015-09-17 10:45:00,59.75,59.77,59.72,59.75,20578.0,48.207,48.2231,48.1827,48.207,20578.0
2015-09-17 10:50:00,59.75,59.76,59.69,59.74,20082.0,48.207,48.215,48.1585,48.1989,20082.0
2015-09-17 10:55:00,59.75,59.75,59.72,59.74,21076.0,48.207,48.207,48.1827,48.1989,21076.0
2015-09-17 11:00:00,59.74,59.75,59.71,59.72,14455.0,48.1989,48.207,48.1747,48.1827,14455.0
2015-09-17 11:05:00,59.71,59.75,59.71,59.74,14069.0,48.1747,48.207,48.1747,48.1989,14069.0
2015-09-17 11:10:00,59.75,59.77,59.74,59.75,19916.0,48.207,48.2231,48.1989,48.207,19916.0
2015-09-17 11:15:00,59.75,59.76,59.73,59.75,19804.0,48.207,48.215,48.1908,48.207,19804.0
2015-09-17 11:20:00,59.75,59.77,59.72,59.76,44428.0,48.207,48.2231,48.1827,48.215,44428.0
2015-09-17 11:25:00,59.75,59.81,59.75,59.79,29365.0,48.207,48.2554,48.207,48.2392,29365.0
2015-09-17 11:30:00,59.78,59.8,59.76,59.8,30656.0,48.2312,48.2473,48.215,48.2473,30656.0
2015-09-17 11:35:00,59.79,59.79,59.67,59.68,31262.0,48.2392,48.2392,48.1424,48.1505,31262.0
2015-09-17 11:40:00,59.68,59.7,59.67,59.69,13943.0,48.1505,48.1666,48.1424,48.1585,13943.0
2015-09-17 11:45:00,59.7,59.74,59.67,59.67,23373.0,48.1666,48.1989,48.1424,48.1424,23373.0
2015-09-17 11:50:00,59.67,59.72,59.66,59.72,29203.0,48.1424,48.1827,48.1343,48.1827,29203.0
2015-09-17 11:55:00,59.7,59.7,59.64,59.64,10504.0,48.1666,48.1666,48.1182,48.1182,10504.0
2015-09-17 12:00:00,59.64,59.69,59.6,59.6,23480.0,48.1182,48.1585,48.0859,48.0859,23480.0
2015-09-17 12:05:00,59.6,59.62,59.55,59.55,21698.0,48.0859,48.1021,48.0456,48.0456,21698.0
2015-09-17 12:10:00,59.54,59.57,59.52,59.52,52661.0,48.0375,48.0617,48.0214,48.0214,52661.0
2015-09-17 12:15:00,59.52,59.56,59.51,59.52,36635.0,48.0214,48.0537,48.0133,48.0214,36635.0
2015-09-17 12:20:00,59.51,59.56,59.5,59.55,15319.0,48.0133,48.0537,48.0053,48.0456,15319.0
2015-09-17 12:25:00,59.54,59.57,59.54,59.57,21076.0,48.0375,48.0617,48.0375,48.0617,21076.0
2015-09-17 12:30:00,59.57,59.58,59.55,59.57,50237.0,48.0617,48.0698,48.0456,48.0617,50237.0
2015-09-17 12:35:00,59.57,59.57,59.56,59.56,10736.0,48.0617,48.0617,48.0537,48.0537,10736.0
2015-09-17 12:40:00,59.56,59.57,59.55,59.57,24446.0,48.0537,48.0617,48.0456,48.0617,24446.0
2015-09-17 12:45:00,59.56,59.6,59.54,59.6,62482.0,48.0537,48.0859,48.0375,48.0859,62482.0
2015-09-17 12:50:00,59.6,59.62,59.57,59.6,71403.0,48.0859,48.1021,48.0617,48.0859,71403.0
2015-09-17 12:55:00,59.6,59.66,59.58,59.6,80897.0,48.0859,48.1343,48.0698,48.0859,80897.0
2015-09-17 13:00:00,59.59,59.61,59.58,59.59,19100.0,48.0779,48.094,48.0698,48.0779,19100.0
2015-09-17 13:05:00,59.6,59.61,59.57,59.57,37805.0,48.0859,48.094,48.0617,48.0617,37805.0
2015-09-17 13:10:00,59.57,59.6,59.56,59.58,23544.0,48.0617,48.0859,48.0537,48.0698,23544.0
2015-09-17 13:15:00,59.59,59.61,59.58,59.6,50275.0,48.0779,48.094,48.0698,48.0859,50275.0
2015-09-17 13:20:00,59.61,59.65,59.6,59.65,43168.0,48.094,48.1263,48.0859,48.1263,43168.0
2015-09-17 13:25:00,59.65,59.66,59.62,59.64,83653.0,48.1263,48.1343,48.1021,48.1182,83653.0
2015-09-17 13:30:00,59.64,59.65,59.61,59.61,38968.0,48.1182,48.1263,48.094,48.094,38968.0
2015-09-17 13:35:00,59.62,59.65,59.59,59.64,67136.0,48.1021,48.1263,48.0779,48.1182,67136.0
2015-09-17 13:40:00,59.65,59.65,59.56,59.57,41994.0,48.1263,48.1263,48.0537,48.0617,41994.0
2015-09-17 13:45:00,59.57,59.6,59.52,59.54,36742.0,48.0617,48.0859,48.0214,48.0375,36742.0
2015-09-17 13:50:00,59.54,59.56,59.51,59.55,49427.0,48.0375,48.0537,48.0133,48.0456,49427.0
2015-09-17 13:55:00,59.55,59.58,59.49,59.51,43787.0,48.0456,48.0698,47.9972,48.0133,43787.0
2015-09-17 14:00:00,59.54,59.7,59.1,59.17,134168.0,48.0375,48.1666,47.6825,47.739,134168.0
2015-09-17 14:05:00,59.17,59.37,59.1,59.35,109284.0,47.739,47.9004,47.6825,47.8842,109284.0
2015-09-17 14:10:00,59.37,59.49,59.35,59.36,42381.0,47.9004,47.9972,47.8842,47.8923,42381.0
2015-09-17 14:15:00,59.36,59.57,59.33,59.47,47014.0,47.8923,48.0617,47.8681,47.981,47014.0
2015-09-17 14:20:00,59.48,59.5,59.29,59.36,43714.0,47.9891,48.0053,47.8358,47.8923,43714.0
2015-09-17 14:25:00,59.36,59.43,59.27,59.28,151554.0,47.8923,47.9488,47.8197,47.8278,151554.0
2015-09-17 14:30:00,59.3,59.49,59.29,59.48,55366.0,47.8439,47.9972,47.8358,47.9891,55366.0
2015-09-17 14:35:00,59.47,59.49,59.31,59.34,42745.0,47.981,47.9972,47.852,47.8762,42745.0
2015-09-17 14:40:00,59.34,59.54,59.34,59.53,43372.0,47.8762,48.0375,47.8762,48.0295,43372.0
2015-09-17 14:45:00,59.53,59.74,59.52,59.67,86737.0,48.0295,48.1989,48.0214,48.1424,86737.0
2015-09-17 14:50:00,59.67,59.7,59.61,59.66,37064.0,48.1424,48.1666,48.094,48.1343,37064.0
2015-09-17 14:55:00,59.65,59.65,59.5,59.56,43839.0,48.1263,48.1263,48.0053,48.0537,43839.0
2015-09-17 15:00:00,59.57,59.62,59.5,59.56,52327.0,48.0617,48.1021,48.0053,48.0537,52327.0
2015-09-17 15:05:00,59.56,59.56,59.41,59.45,111059.0,48.0537,48.0537,47.9326,47.9649,111059.0
2015-09-17 15:10:00,59.45,59.52,59.19,59.22,82163.0,47.9649,48.0214,47.7551,47.7793,82163.0
2015-09-17 15:15:00,59.22,59.3,59.17,59.24,124095.0,47.7793,47.8439,47.739,47.7955,124095.0
2015-09-17 15:20:00,59.23,59.23,58.87,59.06,82733.0,47.7874,47.7874,47.497,47.6503,82733.0
2015-09-17 15:25:00,59.06,59.09,58.98,59.05,97749.0,47.6503,47.6745,47.5857,47.6422,97749.0
2015-09-17 15:30:00,59.05,59.23,59.0,59.21,155301.0,47.6422,47.7874,47.6018,47.7713,155301.0
2015-09-17 15:35:00,59.21,59.21,59.01,59.06,118973.0,47.7713,47.7713,47.6099,47.6503,118973.0
2015-09-17 15:40:00,59.07,59.1,58.97,59.02,129851.0,47.6583,47.6825,47.5776,47.618,129851.0
2015-09-17 15:45:00,59.01,59.08,58.98,58.99,169644.0,47.6099,47.6664,47.5857,47.5938,169644.0
2015-09-17 15:50:00,58.99,59.0,58.89,58.9,194014.0,47.5938,47.6018,47.5131,47.5212,194014.0
2015-09-17 15:55:00,58.9,59.03,58.82,58.98,371203.0,47.5212,47.626,47.4566,47.5857,371203.0
2015-09-18 09:30:00,58.04,58.35,58.0,58.29,460894.0,46.8273,47.0774,46.795,47.029,460894.0
2015-09-18 09:35:00,58.33,58.48,58.28,58.39,42214.0,47.0613,47.1823,47.0209,47.1097,42214.0
2015-09-18 09:40:00,58.4,58.53,58.38,58.46,47292.0,47.1178,47.2226,47.1016,47.1662,47292.0
2015-09-18 09:45:00,58.46,58.5,58.3,58.36,42004.0,47.1662,47.1984,47.0371,47.0855,42004.0
2015-09-18 09:50:00,58.35,58.36,58.23,58.36,32988.0,47.0774,47.0855,46.9806,47.0855,32988.0
2015-09-18 09:55:00,58.36,58.37,58.2,58.2,57149.0,47.0855,47.0936,46.9564,46.9564,57149.0
2015-09-18 10:00:00,58.19,58.24,58.14,58.21,63155.0,46.9483,46.9887,46.908,46.9645,63155.0
2015-09-18 10:05:00,58.21,58.29,58.19,58.21,63548.0,46.9645,47.029,46.9483,46.9645,63548.0
2015-09-18 10:10:00,58.24,58.34,58.24,58.28,25409.0,46.9887,47.0693,46.9887,47.0209,25409.0
2015-09-18 10:15:00,58.3,58.3,58.21,58.22,54207.0,47.0371,47.0371,46.9645,46.9725,54207.0
2015-09-18 10:20:00,58.22,58.25,58.2,58.25,44107.0,46.9725,46.9967,46.9564,46.9967,44107.0
2015-09-18 10:25:00,58.24,58.34,58.24,58.26,66954.0,46.9887,47.0693,46.9887,47.0048,66954.0
2015-09-18 10:30:00,58.26,58.33,58.26,58.31,25079.0,47.0048,47.0613,47.0048,47.0451,25079.0
2015-09-18 10:35:00,58.31,58.32,58.24,58.24,41854.0,47.0451,47.0532,46.9887,46.9887,41854.0
2015-09-18 10:40:00,58.24,58.29,58.18,58.24,53009.0,46.9887,47.029,46.9403,46.9887,53009.0
2015-09-18 10:45:00,58.24,58.25,58.22,58.24,54809.0,46.9887,46.9967,46.9725,46.9887,54809.0
2015-09-18 10:50:00,58.24,58.26,58.22,58.23,66676.0,46.9887,47.0048,46.9725,46.9806,66676.0
2015-09-18 10:55:00,58.23,58.26,58.2,58.23,46611.0,46.9806,47.0048,46.9564,46.9806,46611.0
2015-09-18 11:00:00,58.22,58.24,58.2,58.23,44600.0,46.9725,46.9887,46.9564,46.9806,44600.0
2015-09-18 11:05:00,58.23,58.25,58.19,58.21,66093.0,46.9806,46.9967,46.9483,46.9645,66093.0
2015-09-18 11:10:00,58.21,58.24,58.16,58.23,31445.0,46.9645,46.9887,46.9241,46.9806,31445.0
2015-09-18 11:15:00,58.23,58.23,58.17,58.19,41982.0,46.9806,46.9806,46.9322,46.9483,41982.0
2015-09-18 11:20:00,58.19,58.24,58.19,58.21,28253.0,46.9483,46.9887,46.9483,46.9645,28253.0
2015-09-18 11:25:00,58.21,58.24,58.16,58.17,63832.0,46.9645,46.9887,46.9241,46.9322,63832.0
2015-09-18 11:30:00,58.16,58.16,58.09,58.09,49791.0,46.9241,46.9241,46.8676,46.8676,49791.0
2015-09-18 11:35:00,58.09,58.12,58.03,58.12,45642.0,46.8676,46.8919,46.8192,46.8919,45642.0
2015-09-18 11:40:00,58.13,58.2,58.09,58.2,32689.0,46.8999,46.9564,46.8676,46.9564,32689.0
2015-09-18 11:45:00,58.21,58.33,58.19,58.31,87735.0,46.9645,47.0613,46.9483,47.0451,87735.0
2015-09-18 11:50:00,58.32,58.33,58.24,58.25,25768.0,47.0532,47.0613,46.9887,46.9967,25768.0
2015-09-18 11:55:00,58.25,58.28,58.21,58.28,25483.0,46.9967,47.0209,46.9645,47.0209,25483.0
2015-09-18 12:00:00,58.28,58.29,58.25,58.25,34784.0,47.0209,47.029,46.9967,46.9967,34784.0
2015-09-18 12:05:00,58.27,58.28,58.16,58.19,15594.0,47.0129,47.0209,46.9241,46.9483,15594.0
2015-09-18 12:10:00,58.18,58.18,58.08,58.12,19947.0,46.9403,46.9403,46.8596,46.8919,19947.0
2015-09-18 12:15:00,58.11,58.11,58.03,58.03,26504.0,46.8838,46.8838,46.8192,46.8192,26504.0
2015-09-18 12:20:00,58.03,58.04,57.96,57.97,21111.0,46.8192,46.8273,46.7628,46.7708,21111.0
2015-09-18 12:25:00,57.98,58.03,57.98,58.03,10851.0,46.7789,46.8192,46.7789,46.8192,10851.0
2015-09-18 12:30:00,58.03,58.03,57.93,57.95,28796.0,46.8192,46.8192,46.7386,46.7547,28796.0
2015-09-18 12:35:00,57.95,58.0,57.94,57.96,25865.0,46.7547,46.795,46.7466,46.7628,25865.0
2015-09-18 12:40:00,57.96,57.96,57.86,57.87,25631.0,46.7628,46.7628,46.6821,46.6901,25631.0
2015-09-18 12:45:00,57.87,57.89,57.86,57.87,10345.0,46.6901,46.7063,46.6821,46.6901,10345.0
2015-09-18 12:50:00,57.87,57.92,57.87,57.91,20925.0,46.6901,46.7305,46.6901,46.7224,20925.0
2015-09-18 12:55:00,57.9,57.91,57.86,57.89,24780.0,46.7144,46.7224,46.6821,46.7063,24780.0
2015-09-18 13:00:00,57.88,57.98,57.86,57.97,30583.0,46.6982,46.7789,46.6821,46.7708,30583.0
2015-09-18 13:05:00,57.98,57.98,57.91,57.91,20970.0,46.7789,46.7789,46.7224,46.7224,20970.0
2015-09-18 13:10:00,57.92,57.96,57.88,57.89,19539.0,46.7305,46.7628,46.6982,46.7063,19539.0
2015-09-18 13:15:00,57.9,57.92,57.84,57.91,18122.0,46.7144,46.7305,46.6659,46.7224,18122.0
2015-09-18 13:20:00,57.9,57.9,57.79,57.8,24442.0,46.7144,46.7144,46.6256,46.6337,24442.0
2015-09-18 13:25:00,57.79,57.85,57.77,57.85,39081.0,46.6256,46.674,46.6095,46.674,39081.0
2015-09-18 13:30:00,57.86,57.91,57.85,57.89,21105.0,46.6821,46.7224,46.674,46.7063,21105.0
2015-09-18 13:35:00,57.89,57.89,57.84,57.84,27272.0,46.7063,46.7063,46.6659,46.6659,27272.0
2015-09-18 13:40:00,57.84,57.89,57.84,57.88,19416.0,46.6659,46.7063,46.6659,46.6982,19416.0
2015-09-18 13:45:00,57.87,57.89,57.84,57.85,49192.0,46.6901,46.7063,46.6659,46.674,49192.0
2015-09-18 13:50:00,57.84,57.84,57.78,57.8,31158.0,46.6659,46.6659,46.6175,46.6337,31158.0
2015-09-18 13:55:00,57.79,57.79,57.71,57.76,25474.0,46.6256,46.6256,46.5611,46.6014,25474.0
2015-09-18 14:00:00,57.75,57.81,57.74,57.79,34245.0,46.5933,46.6417,46.5853,46.6256,34245.0
2015-09-18 14:05:00,57.8,57.84,57.78,57.78,38428.0,46.6337,46.6659,46.6175,46.6175,38428.0
2015-09-18 14:10:00,57.78,57.81,57.74,57.81,22848.0,46.6175,46.6417,46.5853,46.6417,22848.0
2015-09-18 14:15:00,57.8,57.84,57.78,57.79,32514.0,46.6337,46.6659,46.6175,46.6256,32514.0
2015-09-18 14:20:00,57.79,57.85,57.78,57.84,34958.0,46.6256,46.674,46.6175,46.6659,34958.0
2015-09-18 14:25:00,57.85,57.86,57.83,57.83,22633.0,46.674,46.6821,46.6579,46.6579,22633.0
2015-09-18 14:30:00,57.84,57.84,57.78,57.82,44992.0,46.6659,46.6659,46.6175,46.6498,44992.0
2015-09-18 14:35:00,57.82,57.83,57.75,57.8,20203.0,46.6498,46.6579,46.5933,46.6337,20203.0
2015-09-18 14:40:00,57.81,57.83,57.76,57.78,25682.0,46.6417,46.6579,46.6014,46.6175,25682.0
2015-09-18 14:45:00,57.79,57.8,57.73,57.73,31340.0,46.6256,46.6337,46.5772,46.5772,31340.0
2015-09-18 14:50:00,57.72,57.74,57.68,57.71,25671.0,46.5691,46.5853,46.5369,46.5611,25671.0
2015-09-18 14:55:00,57.7,57.82,57.7,57.81,26380.0,46.553,46.6498,46.553,46.6417,26380.0
2015-09-18 15:00:00,57.8,57.84,57.71,57.71,48263.0,46.6337,46.6659,46.5611,46.5611,48263.0
2015-09-18 15:05:00,57.7,57.72,57.66,57.67,26855.0,46.553,46.5691,46.5207,46.5288,26855.0
2015-09-18 15:10:00,57.68,57.76,57.68,57.72,28745.0,46.5369,46.6014,46.5369,46.5691,28745.0
2015-09-18 15:15:00,57.72,57.72,57.62,57.63,50493.0,46.5691,46.5691,46.4884,46.4965,50493.0
2015-09-18 15:20:00,57.63,57.64,57.58,57.63,39698.0,46.4965,46.5046,46.4562,46.4965,39698.0
2015-09-18 15:25:00,57.63,57.66,57.6,57.63,42213.0,46.4965,46.5207,46.4723,46.4965,42213.0
2015-09-18 15:30:00,57.62,57.66,57.59,57.62,53583.0,46.4884,46.5207,46.4642,46.4884,53583.0
2015-09-18 15:35:00,57.62,57.63,57.6,57.62,48658.0,46.4884,46.4965,46.4723,46.4884,48658.0
2015-09-18 15:40:00,57.61,57.61,57.49,57.49,71267.0,46.4804,46.4804,46.3836,46.3836,71267.0
2015-09-18 15:45:00,57.48,57.52,57.46,57.49,61723.0,46.3755,46.4078,46.3594,46.3836,61723.0
2015-09-18 15:50:00,57.48,57.54,57.44,57.52,194169.0,46.3755,46.4239,46.3432,46.4078,194169.0
2015-09-18 15:55:00,57.52,57.61,57.49,57.59,157749.0,46.4078,46.4804,46.3836,46.4642,157749.0
2015-09-21 09:30:00,58.15,58.32,57.95,58.28,93063.0,46.9161,47.0532,46.7547,47.0209,93063.0
2015-09-21 09:35:00,58.27,58.55,58.27,58.54,50085.0,47.0129,47.2388,47.0129,47.2307,50085.0
2015-09-21 09:40:00,58.54,58.66,58.51,58.66,50461.0,47.2307,47.3275,47.2065,47.3275,50461.0
2015-09-21 09:45:00,58.66,58.75,58.62,58.63,43510.0,47.3275,47.4001,47.2953,47.3033,43510.0
2015-09-21 09:50:00,58.62,58.64,58.5,58.53,36575.0,47.2953,47.3114,47.1984,47.2226,36575.0
2015-09-21 09:55:00,58.53,58.55,58.38,58.39,30146.0,47.2226,47.2388,47.1016,47.1097,30146.0
2015-09-21 10:00:00,58.38,58.51,58.38,58.49,25492.0,47.1016,47.2065,47.1016,47.1904,25492.0
2015-09-21 10:05:00,58.5,58.56,58.45,58.48,35446.0,47.1984,47.2468,47.1581,47.1823,35446.0
2015-09-21 10:10:00,58.48,58.62,58.46,58.6,57505.0,47.1823,47.2953,47.1662,47.2791,57505.0
2015-09-21 10:15:00,58.59,58.62,58.48,58.6,43296.0,47.2711,47.2953,47.1823,47.2791,43296.0
2015-09-21 10:20:00,58.6,58.61,58.51,58.58,36636.0,47.2791,47.2872,47.2065,47.263,36636.0
2015-09-21 10:25:00,58.58,58.58,58.5,58.5,38732.0,47.263,47.263,47.1984,47.1984,38732.0
2015-09-21 10:30:00,58.51,58.67,58.5,58.65,39171.0,47.2065,47.3356,47.1984,47.3195,39171.0
2015-09-21 10:35:00,58.65,58.81,58.65,58.76,34461.0,47.3195,47.4486,47.3195,47.4082,34461.0
2015-09-21 10:40:00,58.77,58.79,58.74,58.76,24656.0,47.4163,47.4324,47.3921,47.4082,24656.0
2015-09-21 10:45:00,58.76,58.77,58.73,58.77,16405.0,47.4082,47.4163,47.384,47.4163,16405.0
2015-09-21 10:50:00,58.77,58.84,58.76,58.77,26180.0,47.4163,47.4728,47.4082,47.4163,26180.0
2015-09-21 10:55:00,58.77,58.78,58.61,58.64,44937.0,47.4163,47.4243,47.2872,47.3114,44937.0
2015-09-21 11:00:00,58.64,58.71,58.63,58.63,24033.0,47.3114,47.3679,47.3033,47.3033,24033.0
2015-09-21 11:05:00,58.63,58.71,58.62,58.69,28352.0,47.3033,47.3679,47.2953,47.3517,28352.0
2015-09-21 11:10:00,58.7,58.8,58.7,58.8,22880.0,47.3598,47.4405,47.3598,47.4405,22880.0
2015-09-21 11:15:00,58.8,58.87,58.8,58.87,20217.0,47.4405,47.497,47.4405,47.497,20217.0
2015-09-21 11:20:00,58.86,58.88,58.8,58.81,31979.0,47.4889,47.505,47.4405,47.4486,31979.0
2015-09-21 11:25:00,58.82,58.85,58.74,58.76,22252.0,47.4566,47.4808,47.3921,47.4082,22252.0
2015-09-21 11:30:00,58.76,58.79,58.65,58.66,49789.0,47.4082,47.4324,47.3195,47.3275,49789.0
2015-09-21 11:35:00,58.66,58.69,58.63,58.63,13043.0,47.3275,47.3517,47.3033,47.3033,13043.0
2015-09-21 11:40:00,58.62,58.63,58.54,58.57,30733.0,47.2953,47.3033,47.2307,47.2549,30733.0
2015-09-21 11:45:00,58.57,58.6,58.5,58.55,20430.0,47.2549,47.2791,47.1984,47.2388,20430.0
2015-09-21 11:50:00,58.55,58.58,58.52,58.52,14858.0,47.2388,47.263,47.2146,47.2146,14858.0
2015-09-21 11:55:00,58.52,58.55,58.49,58.55,22126.0,47.2146,47.2388,47.1904,47.2388,22126.0
2015-09-21 12:00:00,58.55,58.55,58.39,58.41,32911.0,47.2388,47.2388,47.1097,47.1258,32911.0
2015-09-21 12:05:00,58.39,58.44,58.38,58.44,17927.0,47.1097,47.15,47.1016,47.15,17927.0
2015-09-21 12:10:00,58.44,58.52,58.42,58.51,14972.0,47.15,47.2146,47.1339,47.2065,14972.0
2015-09-21 12:15:00,58.52,58.57,58.49,58.54,10612.0,47.2146,47.2549,47.1904,47.2307,10612.0
2015-09-21 12:20:00,58.55,58.59,58.54,58.59,12148.0,47.2388,47.2711,47.2307,47.2711,12148.0
2015-09-21 12:25:00,58.58,58.59,58.55,58.57,14617.0,47.263,47.2711,47.2388,47.2549,14617.0
2015-09-21 12:30:00,58.57,58.57,58.45,58.51,16126.0,47.2549,47.2549,47.1581,47.2065,16126.0
2015-09-21 12:35:00,58.5,58.55,58.49,58.54,11972.0,47.1984,47.2388,47.1904,47.2307,11972.0
2015-09-21 12:40:00,58.54,58.59,58.54,58.59,15186.0,47.2307,47.2711,47.2307,47.2711,15186.0
2015-09-21 12:45:00,58.58,58.58,58.49,58.49,14012.0,47.263,47.263,47.1904,47.1904,14012.0
2015-09-21 12:50:00,58.49,58.49,58.36,58.39,23582.0,47.1904,47.1904,47.0855,47.1097,23582.0
2015-09-21 12:55:00,58.38,58.45,58.33,58.42,14221.0,47.1016,47.1581,47.0613,47.1339,14221.0
2015-09-21 13:00:00,58.41,58.49,58.4,58.49,18976.0,47.1258,47.1904,47.1178,47.1904,18976.0
2015-09-21 13:05:00,58.5,58.54,58.49,58.53,26193.0,47.1984,47.2307,47.1904,47.2226,26193.0
2015-09-21 13:10:00,58.53,58.53,58.5,58.52,16501.0,47.2226,47.2226,47.1984,47.2146,16501.0
2015-09-21 13:15:00,58.52,58.61,58.5,58.58,14569.0,47.2146,47.2872,47.1984,47.263,14569.0
2015-09-21 13:20:00,58.58,58.63,58.56,58.6,11814.0,47.263,47.3033,47.2468,47.2791,11814.0
2015-09-21 13:25:00,58.6,58.62,58.58,58.58,13174.0,47.2791,47.2953,47.263,47.263,13174.0
2015-09-21 13:30:00,58.58,58.59,58.53,58.56,8824.0,47.263,47.2711,47.2226,47.2468,8824.0
2015-09-21 13:35:00,58.55,58.64,58.55,58.63,18770.0,47.2388,47.3114,47.2388,47.3033,18770.0
2015-09-21 13:40:00,58.62,58.67,58.59,58.64,19245.0,47.2953,47.3356,47.2711,47.3114,19245.0
2015-09-21 13:45:00,58.64,58.64,58.57,58.57,12320.0,47.3114,47.3114,47.2549,47.2549,12320.0
2015-09-21 13:50:00,58.57,58.57,58.52,58.55,15817.0,47.2549,47.2549,47.2146,47.2388,15817.0
2015-09-21 13:55:00,58.54,58.54,58.48,58.5,11128.0,47.2307,47.2307,47.1823,47.1984,11128.0
2015-09-21 14:00:00,58.49,58.53,58.48,58.51,12234.0,47.1904,47.2226,47.1823,47.2065,12234.0
2015-09-21 14:05:00,58.52,58.53,58.48,58.48,15435.0,47.2146,47.2226,47.1823,47.1823,15435.0
2015-09-21 14:10:00,58.49,58.51,58.46,58.49,16035.0,47.1904,47.2065,47.1662,47.1904,16035.0
2015-09-21 14:15:00,58.49,58.55,58.49,58.51,14512.0,47.1904,47.2388,47.1904,47.2065,14512.0
2015-09-21 14:20:00,58.51,58.55,58.51,58.53,11778.0,47.2065,47.2388,47.2065,47.2226,11778.0
2015-09-21 14:25:00,58.55,58.6,58.52,58.55,23332.0,47.2388,47.2791,47.2146,47.2388,23332.0
2015-09-21 14:30:00,58.55,58.57,58.52,58.56,51929.0,47.2388,47.2549,47.2146,47.2468,51929.0
2015-09-21 14:35:00,58.56,58.63,58.56,58.63,26535.0,47.2468,47.3033,47.2468,47.3033,26535.0
2015-09-21 14:40:00,58.63,58.64,58.6,58.63,14337.0,47.3033,47.3114,47.2791,47.3033,14337.0
2015-09-21 14:45:00,58.63,58.63,58.59,58.63,21230.0,47.3033,47.3033,47.2711,47.3033,21230.0
2015-09-21 14:50:00,58.63,58.73,58.62,58.72,23474.0,47.3033,47.384,47.2953,47.3759,23474.0
2015-09-21 14:55:00,58.73,58.74,58.68,58.68,14060.0,47.384,47.3921,47.3437,47.3437,14060.0
2015-09-21 15:00:00,58.68,58.69,58.64,58.66,27445.0,47.3437,47.3517,47.3114,47.3275,27445.0
2015-09-21 15:05:00,58.66,58.7,58.63,58.69,25858.0,47.3275,47.3598,47.3033,47.3517,25858.0
2015-09-21 15:10:00,58.69,58.7,58.66,58.68,24544.0,47.3517,47.3598,47.3275,47.3437,24544.0
2015-09-21 15:15:00,58.67,58.71,58.66,58.68,27315.0,47.3356,47.3679,47.3275,47.3437,27315.0
2015-09-21 15:20:00,58.67,58.67,58.56,58.57,37018.0,47.3356,47.3356,47.2468,47.2549,37018.0
2015-09-21 15:25:00,58.57,58.58,58.55,58.57,39371.0,47.2549,47.263,47.2388,47.2549,39371.0
2015-09-21 15:30:00,58.57,58.6,58.44,58.46,78464.0,47.2549,47.2791,47.15,47.1662,78464.0
2015-09-21 15:35:00,58.45,58.47,58.39,58.44,55578.0,47.1581,47.1742,47.1097,47.15,55578.0
2015-09-21 15:40:00,58.44,58.46,58.42,58.45,29340.0,47.15,47.1662,47.1339,47.1581,29340.0
2015-09-21 15:45:00,58.44,58.51,58.43,58.48,45100.0,47.15,47.2065,47.142,47.1823,45100.0
2015-09-21 15:50:00,58.48,58.5,58.44,58.46,49481.0,47.1823,47.1984,47.15,47.1662,49481.0
2015-09-21 15:55:00,58.47,58.58,58.46,58.57,100214.0,47.1742,47.263,47.1662,47.2549,100214.0
2015-09-22 09:30:00,58.16,58.19,57.8,57.98,53923.0,46.9241,46.9483,46.6337,46.7789,53923.0
2015-09-22 09:35:00,57.97,58.09,57.88,58.0,56223.0,46.7708,46.8676,46.6982,46.795,56223.0
2015-09-22 09:40:00,58.0,58.1,57.94,58.06,17755.0,46.795,46.8757,46.7466,46.8434,17755.0
2015-09-22 09:45:00,58.05,58.15,58.05,58.08,16795.0,46.8354,46.9161,46.8354,46.8596,16795.0
2015-09-22 09:50:00,58.06,58.1,58.02,58.09,19099.0,46.8434,46.8757,46.8112,46.8676,19099.0
2015-09-22 09:55:00,58.08,58.14,58.05,58.08,17727.0,46.8596,46.908,46.8354,46.8596,17727.0
2015-09-22 10:00:00,58.08,58.12,58.05,58.11,26104.0,46.8596,46.8919,46.8354,46.8838,26104.0
2015-09-22 10:05:00,58.12,58.12,58.03,58.05,18286.0,46.8919,46.8919,46.8192,46.8354,18286.0
2015-09-22 10:10:00,58.04,58.04,57.94,57.95,26485.0,46.8273,46.8273,46.7466,46.7547,26485.0
2015-09-22 10:15:00,57.94,58.0,57.91,57.97,20312.0,46.7466,46.795,46.7224,46.7708,20312.0
2015-09-22 10:20:00,57.97,58.0,57.91,57.99,29818.0,46.7708,46.795,46.7224,46.787,29818.0
2015-09-22 10:25:00,57.98,58.04,57.97,58.03,29212.0,46.7789,46.8273,46.7708,46.8192,29212.0
2015-09-22 10:30:00,58.02,58.02,57.91,57.91,28439.0,46.8112,46.8112,46.7224,46.7224,28439.0
2015-09-22 10:35:00,57.9,57.9,57.79,57.8,40657.0,46.7144,46.7144,46.6256,46.6337,40657.0
2015-09-22 10:40:00,57.8,57.81,57.76,57.77,35280.0,46.6337,46.6417,46.6014,46.6095,35280.0
2015-09-22 10:45:00,57.76,57.76,57.69,57.75,51782.0,46.6014,46.6014,46.5449,46.5933,51782.0
2015-09-22 10:50:00,57.76,57.79,57.75,57.78,34455.0,46.6014,46.6256,46.5933,46.6175,34455.0
2015-09-22 10:55:00,57.78,57.82,57.76,57.79,34260.0,46.6175,46.6498,46.6014,46.6256,34260.0
2015-09-22 11:00:00,57.78,57.83,57.77,57.81,21914.0,46.6175,46.6579,46.6095,46.6417,21914.0
2015-09-22 11:05:00,57.82,57.87,57.8,57.82,71718.0,46.6498,46.6901,46.6337,46.6498,71718.0
2015-09-22 11:10:00,57.81,57.95,57.81,57.9,48331.0,46.6417,46.7547,46.6417,46.7144,48331.0
2015-09-22 11:15:00,57.91,57.93,57.85,57.92,11631.0,46.7224,46.7386,46.674,46.7305,11631.0
2015-09-22 11:20:00,57.92,57.92,57.87,57.89,10098.0,46.7305,46.7305,46.6901,46.7063,10098.0
2015-09-22 11:25:00,57.88,57.92,57.87,57.91,16111.0,46.6982,46.7305,46.6901,46.7224,16111.0
2015-09-22 11:30:00,57.91,57.99,57.9,57.97,29606.0,46.7224,46.787,46.7144,46.7708,29606.0
2015-09-22 11:35:00,57.96,57.97,57.93,57.95,21461.0,46.7628,46.7708,46.7386,46.7547,21461.0
2015-09-22 11:40:00,57.94,57.97,57.94,57.97,12438.0,46.7466,46.7708,46.7466,46.7708,12438.0
2015-09-22 11:45:00,57.96,58.01,57.95,58.01,22115.0,46.7628,46.8031,46.7547,46.8031,22115.0
2015-09-22 11:50:00,58.0,58.06,57.99,58.05,13752.0,46.795,46.8434,46.787,46.8354,13752.0
2015-09-22 11:55:00,58.06,58.06,58.0,58.0,10583.0,46.8434,46.8434,46.795,46.795,10583.0
2015-09-22 12:00:00,58.0,58.04,57.98,58.04,20572.0,46.795,46.8273,46.7789,46.8273,20572.0
2015-09-22 12:05:00,58.03,58.17,58.03,58.16,27080.0,46.8192,46.9322,46.8192,46.9241,27080.0
2015-09-22 12:10:00,58.16,58.2,58.13,58.13,11796.0,46.9241,46.9564,46.8999,46.8999,11796.0
2015-09-22 12:15:00,58.13,58.14,58.07,58.13,11783.0,46.8999,46.908,46.8515,46.8999,11783.0
2015-09-22 12:20:00,58.12,58.15,58.06,58.06,11002.0,46.8919,46.9161,46.8434,46.8434,11002.0
2015-09-22 12:25:00,58.06,58.06,57.99,57.99,15905.0,46.8434,46.8434,46.787,46.787,15905.0
2015-09-22 12:30:00,58.0,58.01,57.96,57.98,13590.0,46.795,46.8031,46.7628,46.7789,13590.0
2015-09-22 12:35:00,57.98,58.02,57.96,58.02,12013.0,46.7789,46.8112,46.7628,46.8112,12013.0
2015-09-22 12:40:00,58.02,58.04,58.01,58.03,9619.0,46.8112,46.8273,46.8031,46.8192,9619.0
2015-09-22 12:45:00,58.03,58.03,57.95,57.96,18073.0,46.8192,46.8192,46.7547,46.7628,18073.0
2015-09-22 12:50:00,57.95,57.96,57.88,57.89,17448.0,46.7547,46.7628,46.6982,46.7063,17448.0
2015-09-22 12:55:00,57.89,57.91,57.88,57.9,12302.0,46.7063,46.7224,46.6982,46.7144,12302.0
2015-09-22 13:00:00,57.89,58.01,57.87,58.0,15951.0,46.7063,46.8031,46.6901,46.795,15951.0
2015-09-22 13:05:00,58.0,58.01,57.92,57.92,24662.0,46.795,46.8031,46.7305,46.7305,24662.0
2015-09-22 13:10:00,57.92,57.94,57.89,57.9,17706.0,46.7305,46.7466,46.7063,46.7144,17706.0
2015-09-22 13:15:00,57.9,57.92,57.89,57.92,10249.0,46.7144,46.7305,46.7063,46.7305,10249.0
2015-09-22 13:20:00,57.92,57.92,57.87,57.9,15817.0,46.7305,46.7305,46.6901,46.7144,15817.0
2015-09-22 13:25:00,57.9,57.91,57.85,57.86,14248.0,46.7144,46.7224,46.674,46.6821,14248.0
2015-09-22 13:30:00,57.85,57.91,57.85,57.91,18719.0,46.674,46.7224,46.674,46.7224,18719.0
2015-09-22 13:35:00,57.91,57.93,57.9,57.92,13171.0,46.7224,46.7386,46.7144,46.7305,13171.0
2015-09-22 13:40:00,57.92,58.01,57.92,58.0,16824.0,46.7305,46.8031,46.7305,46.795,16824.0
2015-09-22 13:45:00,58.0,58.01,57.95,57.96,19630.0,46.795,46.8031,46.7547,46.7628,19630.0
2015-09-22 13:50:00,57.95,57.95,57.9,57.9,13022.0,46.7547,46.7547,46.7144,46.7144,13022.0
2015-09-22 13:55:00,57.9,57.94,57.9,57.92,18915.0,46.7144,46.7466,46.7144,46.7305,18915.0
2015-09-22 14:00:00,57.92,57.92,57.87,57.91,16725.0,46.7305,46.7305,46.6901,46.7224,16725.0
2015-09-22 14:05:00,57.91,57.92,57.84,57.84,19824.0,46.7224,46.7305,46.6659,46.6659,19824.0
2015-09-22 14:10:00,57.84,57.85,57.8,57.83,14258.0,46.6659,46.674,46.6337,46.6579,14258.0
2015-09-22 14:15:00,57.84,57.9,57.84,57.9,13354.0,46.6659,46.7144,46.6659,46.7144,13354.0
2015-09-22 14:20:00,57.9,57.92,57.89,57.9,54234.0,46.7144,46.7305,46.7063,46.7144,54234.0
2015-09-22 14:25:00,57.9,57.93,57.9,57.92,31410.0,46.7144,46.7386,46.7144,46.7305,31410.0
2015-09-22 14:30:00,57.92,57.94,57.89,57.91,22659.0,46.7305,46.7466,46.7063,46.7224,22659.0
2015-09-22 14:35:00,57.92,57.96,57.9,57.96,37000.0,46.7305,46.7628,46.7144,46.7628,37000.0
2015-09-22 14:40:00,57.96,57.99,57.95,57.96,31345.0,46.7628,46.787,46.7547,46.7628,31345.0
2015-09-22 14:45:00,57.96,57.98,57.92,57.93,39819.0,46.7628,46.7789,46.7305,46.7386,39819.0
2015-09-22 14:50:00,57.94,57.95,57.92,57.92,26277.0,46.7466,46.7547,46.7305,46.7305,26277.0
2015-09-22 14:55:00,57.93,58.02,57.92,58.01,26744.0,46.7386,46.8112,46.7305,46.8031,26744.0
2015-09-22 15:00:00,58.0,58.02,57.99,58.02,15331.0,46.795,46.8112,46.787,46.8112,15331.0
2015-09-22 15:05:00,58.02,58.05,57.98,58.0,28482.0,46.8112,46.8354,46.7789,46.795,28482.0
2015-09-22 15:10:00,58.0,58.0,57.94,57.96,21765.0,46.795,46.795,46.7466,46.7628,21765.0
2015-09-22 15:15:00,57.96,57.99,57.96,57.97,25174.0,46.7628,46.787,46.7628,46.7708,25174.0
2015-09-22 15:20:00,57.96,57.97,57.92,57.93,28160.0,46.7628,46.7708,46.7305,46.7386,28160.0
2015-09-22 15:25:00,57.94,58.02,57.94,58.01,32560.0,46.7466,46.8112,46.7466,46.8031,32560.0
2015-09-22 15:30:00,58.02,58.12,58.02,58.11,51085.0,46.8112,46.8919,46.8112,46.8838,51085.0
2015-09-22 15:35:00,58.11,58.16,58.1,58.16,48254.0,46.8838,46.9241,46.8757,46.9241,48254.0
2015-09-22 15:40:00,58.16,58.21,58.13,58.14,75387.0,46.9241,46.9645,46.8999,46.908,75387.0
2015-09-22 15:45:00,58.15,58.15,58.08,58.1,44810.0,46.9161,46.9161,46.8596,46.8757,44810.0
2015-09-22 15:50:00,58.09,58.1,58.04,58.09,44566.0,46.8676,46.8757,46.8273,46.8676,44566.0
2015-09-22 15:55:00,58.08,58.19,58.08,58.11,110949.0,46.8596,46.9483,46.8596,46.8838,110949.0
2015-09-23 09:30:00,58.04,58.27,58.03,58.14,59305.0,46.8273,47.0129,46.8192,46.908,59305.0
2015-09-23 09:35:00,58.14,58.25,58.14,58.16,27170.0,46.908,46.9967,46.908,46.9241,27170.0
2015-09-23 09:40:00,58.17,58.31,58.17,58.28,24391.0,46.9322,47.0451,46.9322,47.0209,24391.0
2015-09-23 09:45:00,58.28,58.3,58.2,58.21,21704.0,47.0209,47.0371,46.9564,46.9645,21704.0
2015-09-23 09:50:00,58.21,58.33,58.19,58.31,16116.0,46.9645,47.0613,46.9483,47.0451,16116.0
2015-09-23 09:55:00,58.31,58.37,58.28,58.35,19830.0,47.0451,47.0936,47.0209,47.0774,19830.0
2015-09-23 10:00:00,58.35,58.35,58.27,58.35,24846.0,47.0774,47.0774,47.0129,47.0774,24846.0
2015-09-23 10:05:00,58.34,58.35,58.21,58.21,20460.0,47.0693,47.0774,46.9645,46.9645,20460.0
2015-09-23 10:10:00,58.22,58.31,58.2,58.28,19701.0,46.9725,47.0451,46.9564,47.0209,19701.0
2015-09-23 10:15:00,58.28,58.29,58.22,58.29,13394.0,47.0209,47.029,46.9725,47.029,13394.0
2015-09-23 10:20:00,58.28,58.28,58.22,58.25,12747.0,47.0209,47.0209,46.9725,46.9967,12747.0
2015-09-23 10:25:00,58.24,58.34,58.24,58.3,17511.0,46.9887,47.0693,46.9887,47.0371,17511.0
2015-09-23 10:30:00,58.31,58.33,58.29,58.31,16297.0,47.0451,47.0613,47.029,47.0451,16297.0
2015-09-23 10:35:00,58.32,58.37,58.26,58.26,16174.0,47.0532,47.0936,47.0048,47.0048,16174.0
2015-09-23 10:40:00,58.28,58.29,58.25,58.25,12733.0,47.0209,47.029,46.9967,46.9967,12733.0
2015-09-23 10:45:00,58.25,58.3,58.25,58.28,14469.0,46.9967,47.0371,46.9967,47.0209,14469.0
2015-09-23 10:50:00,58.28,58.38,58.28,58.38,15678.0,47.0209,47.1016,47.0209,47.1016,15678.0
2015-09-23 10:55:00,58.39,58.4,58.3,58.32,17382.0,47.1097,47.1178,47.0371,47.0532,17382.0
2015-09-23 11:00:00,58.32,58.33,58.23,58.24,27715.0,47.0532,47.0613,46.9806,46.9887,27715.0
2015-09-23 11:05:00,58.24,58.24,58.15,58.18,36950.0,46.9887,46.9887,46.9161,46.9403,36950.0
2015-09-23 11:10:00,58.17,58.17,58.07,58.11,38472.0,46.9322,46.9322,46.8515,46.8838,38472.0
2015-09-23 11:15:00,58.1,58.12,58.09,58.12,28202.0,46.8757,46.8919,46.8676,46.8919,28202.0
2015-09-23 11:20:00,58.12,58.13,58.1,58.13,49399.0,46.8919,46.8999,46.8757,46.8999,49399.0
2015-09-23 11:25:00,58.12,58.15,58.11,58.14,26649.0,46.8919,46.9161,46.8838,46.908,26649.0
2015-09-23 11:30:00,58.14,58.17,58.13,58.14,29639.0,46.908,46.9322,46.8999,46.908,29639.0
2015-09-23 11:35:00,58.14,58.18,58.14,58.18,15864.0,46.908,46.9403,46.908,46.9403,15864.0
2015-09-23 11:40:00,58.19,58.19,58.09,58.1,18904.0,46.9483,46.9483,46.8676,46.8757,18904.0
2015-09-23 11:45:00,58.1,58.14,58.09,58.14,11403.0,46.8757,46.908,46.8676,46.908,11403.0
2015-09-23 11:50:00,58.14,58.16,58.08,58.09,13784.0,46.908,46.9241,46.8596,46.8676,13784.0
2015-09-23 11:55:00,58.09,58.16,58.09,58.16,10423.0,46.8676,46.9241,46.8676,46.9241,10423.0
2015-09-23 12:00:00,58.17,58.18,58.05,58.06,17315.0,46.9322,46.9403,46.8354,46.8434,17315.0
2015-09-23 12:05:00,58.06,58.07,58.04,58.07,9905.0,46.8434,46.8515,46.8273,46.8515,9905.0
2015-09-23 12:10:00,58.08,58.11,58.06,58.1,7477.0,46.8596,46.8838,46.8434,46.8757,7477.0
2015-09-23 12:15:00,58.1,58.11,58.06,58.11,12078.0,46.8757,46.8838,46.8434,46.8838,12078.0
2015-09-23 12:20:00,58.1,58.1,58.05,58.1,14573.0,46.8757,46.8757,46.8354,46.8757,14573.0
2015-09-23 12:25:00,58.09,58.14,58.09,58.13,9423.0,46.8676,46.908,46.8676,46.8999,9423.0
2015-09-23 12:30:00,58.13,58.19,58.13,58.18,18940.0,46.8999,46.9483,46.8999,46.9403,18940.0
2015-09-23 12:35:00,58.19,58.19,58.18,58.19,6486.0,46.9483,46.9483,46.9403,46.9483,6486.0
2015-09-23 12:40:00,58.19,58.2,58.17,58.2,14005.0,46.9483,46.9564,46.9322,46.9564,14005.0
2015-09-23 12:45:00,58.19,58.2,58.19,58.19,9056.0,46.9483,46.9564,46.9483,46.9483,9056.0
2015-09-23 12:50:00,58.19,58.27,58.19,58.26,14785.0,46.9483,47.0129,46.9483,47.0048,14785.0
2015-09-23 12:55:00,58.26,58.26,58.19,58.2,13628.0,47.0048,47.0048,46.9483,46.9564,13628.0
2015-09-23 13:00:00,58.19,58.23,58.19,58.21,8007.0,46.9483,46.9806,46.9483,46.9645,8007.0
2015-09-23 13:05:00,58.21,58.3,58.2,58.25,10621.0,46.9645,47.0371,46.9564,46.9967,10621.0
2015-09-23 13:10:00,58.24,58.26,58.24,58.26,5958.0,46.9887,47.0048,46.9887,47.0048,5958.0
2015-09-23 13:15:00,58.26,58.29,58.26,58.29,8785.0,47.0048,47.029,47.0048,47.029,8785.0
2015-09-23 13:20:00,58.29,58.31,58.27,58.27,25292.0,47.029,47.0451,47.0129,47.0129,25292.0
2015-09-23 13:25:00,58.27,58.28,58.23,58.25,23641.0,47.0129,47.0209,46.9806,46.9967,23641.0
2015-09-23 13:30:00,58.26,58.33,58.25,58.33,16319.0,47.0048,47.0613,46.9967,47.0613,16319.0
2015-09-23 13:35:00,58.33,58.35,58.31,58.34,17014.0,47.0613,47.0774,47.0451,47.0693,17014.0
2015-09-23 13:40:00,58.34,58.48,58.34,58.48,24456.0,47.0693,47.1823,47.0693,47.1823,24456.0
2015-09-23 13:45:00,58.48,58.49,58.45,58.45,14274.0,47.1823,47.1904,47.1581,47.1581,14274.0
2015-09-23 13:50:00,58.45,58.47,58.43,58.43,17902.0,47.1581,47.1742,47.142,47.142,17902.0
2015-09-23 13:55:00,58.43,58.51,58.43,58.51,33505.0,47.142,47.2065,47.142,47.2065,33505.0
2015-09-23 14:00:00,58.5,58.53,58.49,58.52,15525.0,47.1984,47.2226,47.1904,47.2146,15525.0
2015-09-23 14:05:00,58.52,58.63,58.52,58.6,22743.0,47.2146,47.3033,47.2146,47.2791,22743.0
2015-09-23 14:10:00,58.61,58.67,58.61,58.61,20253.0,47.2872,47.3356,47.2872,47.2872,20253.0
2015-09-23 14:15:00,58.61,58.66,58.6,58.63,14512.0,47.2872,47.3275,47.2791,47.3033,14512.0
2015-09-23 14:20:00,58.63,58.66,58.57,58.58,21901.0,47.3033,47.3275,47.2549,47.263,21901.0
2015-09-23 14:25:00,58.58,58.62,58.58,58.58,17933.0,47.263,47.2953,47.263,47.263,17933.0
2015-09-23 14:30:00,58.58,58.63,58.58,58.63,12992.0,47.263,47.3033,47.263,47.3033,12992.0
2015-09-23 14:35:00,58.63,58.64,58.53,58.54,37204.0,47.3033,47.3114,47.2226,47.2307,37204.0
2015-09-23 14:40:00,58.54,58.55,58.5,58.54,28594.0,47.2307,47.2388,47.1984,47.2307,28594.0
2015-09-23 14:45:00,58.53,58.55,58.51,58.55,17736.0,47.2226,47.2388,47.2065,47.2388,17736.0
2015-09-23 14:50:00,58.55,58.56,58.49,58.51,45071.0,47.2388,47.2468,47.1904,47.2065,45071.0
2015-09-23 14:55:00,58.5,58.56,58.5,58.52,28921.0,47.1984,47.2468,47.1984,47.2146,28921.0
2015-09-23 15:00:00,58.52,58.58,58.49,58.55,27845.0,47.2146,47.263,47.1904,47.2388,27845.0
2015-09-23 15:05:00,58.54,58.56,58.5,58.54,32783.0,47.2307,47.2468,47.1984,47.2307,32783.0
2015-09-23 15:10:00,58.54,58.54,58.44,58.44,31313.0,47.2307,47.2307,47.15,47.15,31313.0
2015-09-23 15:15:00,58.43,58.52,58.43,58.49,43586.0,47.142,47.2146,47.142,47.1904,43586.0
2015-09-23 15:20:00,58.49,58.54,58.46,58.48,37109.0,47.1904,47.2307,47.1662,47.1823,37109.0
2015-09-23 15:25:00,58.48,58.53,58.45,58.52,39831.0,47.1823,47.2226,47.1581,47.2146,39831.0
2015-09-23 15:30:00,58.53,58.54,58.45,58.5,39664.0,47.2226,47.2307,47.1581,47.1984,39664.0
2015-09-23 15:35:00,58.5,58.5,58.47,58.5,35476.0,47.1984,47.1984,47.1742,47.1984,35476.0
2015-09-23 15:40:00,58.49,58.53,58.49,58.51,55019.0,47.1904,47.2226,47.1904,47.2065,55019.0
2015-09-23 15:45:00,58.51,58.53,58.49,58.53,39583.0,47.2065,47.2226,47.1904,47.2226,39583.0
2015-09-23 15:50:00,58.53,58.57,58.51,58.53,63855.0,47.2226,47.2549,47.2065,47.2226,63855.0
2015-09-23 15:55:00,58.53,58.54,58.49,58.5,143445.0,47.2226,47.2307,47.1904,47.1984,143445.0
2015-09-24 09:30:00,58.12,58.44,57.95,58.42,33815.0,46.8919,47.15,46.7547,47.1339,33815.0
2015-09-24 09:35:00,58.44,58.44,58.29,58.29,25844.0,47.15,47.15,47.029,47.029,25844.0
2015-09-24 09:40:00,58.28,58.28,58.14,58.18,24219.0,47.0209,47.0209,46.908,46.9403,24219.0
2015-09-24 09:45:00,58.18,58.18,57.98,58.03,36308.0,46.9403,46.9403,46.7789,46.8192,36308.0
2015-09-24 09:50:00,58.04,58.04,57.96,57.96,32880.0,46.8273,46.8273,46.7628,46.7628,32880.0
2015-09-24 09:55:00,57.96,58.0,57.92,58.0,42486.0,46.7628,46.795,46.7305,46.795,42486.0
2015-09-24 10:00:00,57.99,58.04,57.99,57.99,67087.0,46.787,46.8273,46.787,46.787,67087.0
2015-09-24 10:05:00,57.99,58.07,57.96,58.05,62887.0,46.787,46.8515,46.7628,46.8354,62887.0
2015-09-24 10:10:00,58.05,58.07,57.97,57.98,27883.0,46.8354,46.8515,46.7708,46.7789,27883.0
2015-09-24 10:15:00,57.98,57.98,57.9,57.96,20290.0,46.7789,46.7789,46.7144,46.7628,20290.0
2015-09-24 10:20:00,57.97,57.97,57.81,57.87,20421.0,46.7708,46.7708,46.6417,46.6901,20421.0
2015-09-24 10:25:00,57.87,57.99,57.83,57.95,33531.0,46.6901,46.787,46.6579,46.7547,33531.0
2015-09-24 10:30:00,57.95,58.02,57.95,57.97,35822.0,46.7547,46.8112,46.7547,46.7708,35822.0
2015-09-24 10:35:00,57.97,58.0,57.91,57.99,18685.0,46.7708,46.795,46.7224,46.787,18685.0
2015-09-24 10:40:00,57.99,57.99,57.91,57.94,15247.0,46.787,46.787,46.7224,46.7466,15247.0
2015-09-24 10:45:00,57.93,57.98,57.9,57.95,17052.0,46.7386,46.7789,46.7144,46.7547,17052.0
2015-09-24 10:50:00,57.95,57.97,57.89,57.89,18582.0,46.7547,46.7708,46.7063,46.7063,18582.0
2015-09-24 10:55:00,57.89,57.89,57.84,57.85,18570.0,46.7063,46.7063,46.6659,46.674,18570.0
2015-09-24 11:00:00,57.85,57.85,57.77,57.77,22913.0,46.674,46.674,46.6095,46.6095,22913.0
2015-09-24 11:05:00,57.78,57.88,57.77,57.88,23673.0,46.6175,46.6982,46.6095,46.6982,23673.0
2015-09-24 11:10:00,57.88,57.9,57.82,57.86,12010.0,46.6982,46.7144,46.6498,46.6821,12010.0
2015-09-24 11:15:00,57.87,57.99,57.87,57.98,21514.0,46.6901,46.787,46.6901,46.7789,21514.0
2015-09-24 11:20:00,57.98,58.0,57.96,58.0,18966.0,46.7789,46.795,46.7628,46.795,18966.0
2015-09-24 11:25:00,58.0,58.03,57.96,57.96,16532.0,46.795,46.8192,46.7628,46.7628,16532.0
2015-09-24 11:30:00,57.95,58.06,57.93,57.96,26144.0,46.7547,46.8434,46.7386,46.7628,26144.0
2015-09-24 11:35:00,57.97,58.01,57.94,58.01,17661.0,46.7708,46.8031,46.7466,46.8031,17661.0
2015-09-24 11:40:00,58.01,58.03,57.97,58.03,18393.0,46.8031,46.8192,46.7708,46.8192,18393.0
2015-09-24 11:45:00,58.03,58.03,57.97,57.97,21378.0,46.8192,46.8192,46.7708,46.7708,21378.0
2015-09-24 11:50:00,57.97,57.98,57.94,57.95,12576.0,46.7708,46.7789,46.7466,46.7547,12576.0
2015-09-24 11:55:00,57.96,58.1,57.95,58.09,21679.0,46.7628,46.8757,46.7547,46.8676,21679.0
2015-09-24 12:00:00,58.08,58.13,58.06,58.13,17278.0,46.8596,46.8999,46.8434,46.8999,17278.0
2015-09-24 12:05:00,58.13,58.16,58.1,58.11,12208.0,46.8999,46.9241,46.8757,46.8838,12208.0
2015-09-24 12:10:00,58.11,58.14,58.09,58.11,15700.0,46.8838,46.908,46.8676,46.8838,15700.0
2015-09-24 12:15:00,58.11,58.18,58.1,58.17,12921.0,46.8838,46.9403,46.8757,46.9322,12921.0
2015-09-24 12:20:00,58.16,58.23,58.16,58.22,18339.0,46.9241,46.9806,46.9241,46.9725,18339.0
2015-09-24 12:25:00,58.21,58.24,58.19,58.22,14976.0,46.9645,46.9887,46.9483,46.9725,14976.0
2015-09-24 12:30:00,58.22,58.36,58.22,58.34,17218.0,46.9725,47.0855,46.9725,47.0693,17218.0
2015-09-24 12:35:00,58.34,58.34,58.25,58.26,10300.0,47.0693,47.0693,46.9967,47.0048,10300.0
2015-09-24 12:40:00,58.26,58.3,58.22,58.22,17604.0,47.0048,47.0371,46.9725,46.9725,17604.0
2015-09-24 12:45:00,58.23,58.23,58.17,58.2,11447.0,46.9806,46.9806,46.9322,46.9564,11447.0
2015-09-24 12:50:00,58.19,58.2,58.12,58.14,19149.0,46.9483,46.9564,46.8919,46.908,19149.0
2015-09-24 12:55:00,58.14,58.18,58.12,58.13,11613.0,46.908,46.9403,46.8919,46.8999,11613.0
2015-09-24 13:00:00,58.13,58.19,58.11,58.15,22724.0,46.8999,46.9483,46.8838,46.9161,22724.0
2015-09-24 13:05:00,58.14,58.16,58.12,58.16,20210.0,46.908,46.9241,46.8919,46.9241,20210.0
2015-09-24 13:10:00,58.15,58.25,58.15,58.23,17077.0,46.9161,46.9967,46.9161,46.9806,17077.0
2015-09-24 13:15:00,58.22,58.24,58.17,58.17,8407.0,46.9725,46.9887,46.9322,46.9322,8407.0
2015-09-24 13:20:00,58.17,58.19,58.14,58.18,10988.0,46.9322,46.9483,46.908,46.9403,10988.0
2015-09-24 13:25:00,58.17,58.2,58.13,58.2,11408.0,46.9322,46.9564,46.8999,46.9564,11408.0
2015-09-24 13:30:00,58.2,58.23,58.15,58.23,15456.0,46.9564,46.9806,46.9161,46.9806,15456.0
2015-09-24 13:35:00,58.22,58.25,58.19,58.23,15019.0,46.9725,46.9967,46.9483,46.9806,15019.0
2015-09-24 13:40:00,58.22,58.29,58.21,58.29,17659.0,46.9725,47.029,46.9645,47.029,17659.0
2015-09-24 13:45:00,58.28,58.35,58.25,58.34,15318.0,47.0209,47.0774,46.9967,47.0693,15318.0
2015-09-24 13:50:00,58.35,58.37,58.31,58.33,17001.0,47.0774,47.0936,47.0451,47.0613,17001.0
2015-09-24 13:55:00,58.33,58.35,58.28,58.31,12246.0,47.0613,47.0774,47.0209,47.0451,12246.0
2015-09-24 14:00:00,58.31,58.32,58.26,58.26,18929.0,47.0451,47.0532,47.0048,47.0048,18929.0
2015-09-24 14:05:00,58.26,58.35,58.26,58.32,23481.0,47.0048,47.0774,47.0048,47.0532,23481.0
2015-09-24 14:10:00,58.32,58.34,58.31,58.32,13847.0,47.0532,47.0693,47.0451,47.0532,13847.0
2015-09-24 14:15:00,58.31,58.5,58.31,58.5,43418.0,47.0451,47.1984,47.0451,47.1984,43418.0
2015-09-24 14:20:00,58.49,58.63,58.49,58.56,57164.0,47.1904,47.3033,47.1904,47.2468,57164.0
2015-09-24 14:25:00,58.57,58.6,58.53,58.55,27444.0,47.2549,47.2791,47.2226,47.2388,27444.0
2015-09-24 14:30:00,58.56,58.57,58.5,58.53,33676.0,47.2468,47.2549,47.1984,47.2226,33676.0
2015-09-24 14:35:00,58.54,58.62,58.54,58.62,25714.0,47.2307,47.2953,47.2307,47.2953,25714.0
2015-09-24 14:40:00,58.61,58.66,58.47,58.57,36625.0,47.2872,47.3275,47.1742,47.2549,36625.0
2015-09-24 14:45:00,58.58,58.75,58.57,58.75,30566.0,47.263,47.4001,47.2549,47.4001,30566.0
2015-09-24 14:50:00,58.74,58.77,58.66,58.72,23365.0,47.3921,47.4163,47.3275,47.3759,23365.0
2015-09-24 14:55:00,58.72,58.81,58.67,58.72,33010.0,47.3759,47.4486,47.3356,47.3759,33010.0
2015-09-24 15:00:00,58.73,58.76,58.65,58.65,24962.0,47.384,47.4082,47.3195,47.3195,24962.0
2015-09-24 15:05:00,58.66,58.69,58.5,58.54,26830.0,47.3275,47.3517,47.1984,47.2307,26830.0
2015-09-24 15:10:00,58.54,58.59,58.48,58.56,34860.0,47.2307,47.2711,47.1823,47.2468,34860.0
2015-09-24 15:15:00,58.55,58.63,58.54,58.61,38122.0,47.2388,47.3033,47.2307,47.2872,38122.0
2015-09-24 15:20:00,58.62,58.67,58.6,58.6,31241.0,47.2953,47.3356,47.2791,47.2791,31241.0
2015-09-24 15:25:00,58.6,58.73,58.58,58.68,40239.0,47.2791,47.384,47.263,47.3437,40239.0
2015-09-24 15:30:00,58.7,58.73,58.63,58.65,42892.0,47.3598,47.384,47.3033,47.3195,42892.0
2015-09-24 15:35:00,58.64,58.66,58.59,58.61,37988.0,47.3114,47.3275,47.2711,47.2872,37988.0
2015-09-24 15:40:00,58.61,58.72,58.61,58.63,43425.0,47.2872,47.3759,47.2872,47.3033,43425.0
2015-09-24 15:45:00,58.63,58.65,58.59,58.63,47013.0,47.3033,47.3195,47.2711,47.3033,47013.0
2015-09-24 15:50:00,58.62,58.63,58.5,58.55,55504.0,47.2953,47.3033,47.1984,47.2388,55504.0
2015-09-24 15:55:00,58.55,58.68,58.51,58.61,199089.0,47.2388,47.3437,47.2065,47.2872,199089.0
2015-09-25 09:30:00,59.12,59.17,58.87,59.09,71906.0,47.6987,47.739,47.497,47.6745,71906.0
2015-09-25 09:35:00,59.06,59.29,59.06,59.26,21712.0,47.6503,47.8358,47.6503,47.8116,21712.0
2015-09-25 09:40:00,59.24,59.25,59.14,59.15,19913.0,47.7955,47.8035,47.7148,47.7229,19913.0
2015-09-25 09:45:00,59.16,59.34,59.15,59.34,28136.0,47.7309,47.8762,47.7229,47.8762,28136.0
2015-09-25 09:50:00,59.34,59.43,59.32,59.41,26265.0,47.8762,47.9488,47.86,47.9326,26265.0
2015-09-25 09:55:00,59.41,59.44,59.22,59.26,29432.0,47.9326,47.9568,47.7793,47.8116,29432.0
2015-09-25 10:00:00,59.27,59.4,59.25,59.37,36193.0,47.8197,47.9246,47.8035,47.9004,36193.0
2015-09-25 10:05:00,59.37,59.42,59.31,59.42,38156.0,47.9004,47.9407,47.852,47.9407,38156.0
2015-09-25 10:10:00,59.42,59.46,59.34,59.41,71639.0,47.9407,47.973,47.8762,47.9326,71639.0
2015-09-25 10:15:00,59.4,59.53,59.4,59.52,50331.0,47.9246,48.0295,47.9246,48.0214,50331.0
2015-09-25 10:20:00,59.53,59.54,59.46,59.47,20863.0,48.0295,48.0375,47.973,47.981,20863.0
2015-09-25 10:25:00,59.46,59.53,59.45,59.52,21527.0,47.973,48.0295,47.9649,48.0214,21527.0
2015-09-25 10:30:00,59.51,59.6,59.5,59.6,36180.0,48.0133,48.0859,48.0053,48.0859,36180.0
2015-09-25 10:35:00,59.6,59.77,59.59,59.75,47716.0,48.0859,48.2231,48.0779,48.207,47716.0
2015-09-25 10:40:00,59.73,59.74,59.63,59.73,24942.0,48.1908,48.1989,48.1101,48.1908,24942.0
2015-09-25 10:45:00,59.74,59.82,59.73,59.8,43986.0,48.1989,48.2634,48.1908,48.2473,43986.0
2015-09-25 10:50:00,59.81,59.87,59.77,59.79,41202.0,48.2554,48.3038,48.2231,48.2392,41202.0
2015-09-25 10:55:00,59.79,59.9,59.79,59.89,46238.0,48.2392,48.328,48.2392,48.3199,46238.0
2015-09-25 11:00:00,59.89,59.92,59.86,59.89,82225.0,48.3199,48.3441,48.2957,48.3199,82225.0
2015-09-25 11:05:00,59.89,59.89,59.83,59.84,25706.0,48.3199,48.3199,48.2715,48.2796,25706.0
2015-09-25 11:10:00,59.83,59.87,59.81,59.87,22332.0,48.2715,48.3038,48.2554,48.3038,22332.0
2015-09-25 11:15:00,59.87,59.87,59.75,59.76,29827.0,48.3038,48.3038,48.207,48.215,29827.0
2015-09-25 11:20:00,59.76,59.78,59.74,59.77,40264.0,48.215,48.2312,48.1989,48.2231,40264.0
2015-09-25 11:25:00,59.78,59.78,59.7,59.7,34210.0,48.2312,48.2312,48.1666,48.1666,34210.0
2015-09-25 11:30:00,59.7,59.73,59.67,59.71,13862.0,48.1666,48.1908,48.1424,48.1747,13862.0
2015-09-25 11:35:00,59.71,59.72,59.65,59.67,14354.0,48.1747,48.1827,48.1263,48.1424,14354.0
2015-09-25 11:40:00,59.67,59.69,59.65,59.68,16525.0,48.1424,48.1585,48.1263,48.1505,16525.0
2015-09-25 11:45:00,59.68,59.7,59.64,59.66,26445.0,48.1505,48.1666,48.1182,48.1343,26445.0
2015-09-25 11:50:00,59.65,59.68,59.64,59.64,14791.0,48.1263,48.1505,48.1182,48.1182,14791.0
2015-09-25 11:55:00,59.64,59.64,59.58,59.59,49012.0,48.1182,48.1182,48.0698,48.0779,49012.0
2015-09-25 12:00:00,59.59,59.67,59.56,59.65,77627.0,48.0779,48.1424,48.0537,48.1263,77627.0
2015-09-25 12:05:00,59.65,59.67,59.65,59.65,11203.0,48.1263,48.1424,48.1263,48.1263,11203.0
2015-09-25 12:10:00,59.65,59.67,59.64,59.66,25064.0,48.1263,48.1424,48.1182,48.1343,25064.0
2015-09-25 12:15:00,59.67,59.67,59.56,59.56,17135.0,48.1424,48.1424,48.0537,48.0537,17135.0
2015-09-25 12:20:00,59.56,59.6,59.54,59.59,31365.0,48.0537,48.0859,48.0375,48.0779,31365.0
2015-09-25 12:25:00,59.6,59.63,59.57,59.62,8452.0,48.0859,48.1101,48.0617,48.1021,8452.0
2015-09-25 12:30:00,59.63,59.68,59.63,59.67,24439.0,48.1101,48.1505,48.1101,48.1424,24439.0
2015-09-25 12:35:00,59.66,59.71,59.66,59.71,9294.0,48.1343,48.1747,48.1343,48.1747,9294.0
2015-09-25 12:40:00,59.7,59.75,59.69,59.74,34225.0,48.1666,48.207,48.1585,48.1989,34225.0
2015-09-25 12:45:00,59.75,59.75,59.7,59.7,12986.0,48.207,48.207,48.1666,48.1666,12986.0
2015-09-25 12:50:00,59.7,59.73,59.68,59.73,8016.0,48.1666,48.1908,48.1505,48.1908,8016.0
2015-09-25 12:55:00,59.73,59.74,59.7,59.71,14621.0,48.1908,48.1989,48.1666,48.1747,14621.0
2015-09-25 13:00:00,59.71,59.75,59.71,59.75,14578.0,48.1747,48.207,48.1747,48.207,14578.0
2015-09-25 13:05:00,59.75,59.78,59.71,59.76,31331.0,48.207,48.2312,48.1747,48.215,31331.0
2015-09-25 13:10:00,59.76,59.77,59.74,59.77,18612.0,48.215,48.2231,48.1989,48.2231,18612.0
2015-09-25 13:15:00,59.77,59.81,59.75,59.76,28217.0,48.2231,48.2554,48.207,48.215,28217.0
2015-09-25 13:20:00,59.76,59.77,59.67,59.69,23593.0,48.215,48.2231,48.1424,48.1585,23593.0
2015-09-25 13:25:00,59.69,59.72,59.69,59.7,18303.0,48.1585,48.1827,48.1585,48.1666,18303.0
2015-09-25 13:30:00,59.71,59.74,59.69,59.73,16091.0,48.1747,48.1989,48.1585,48.1908,16091.0
2015-09-25 13:35:00,59.72,59.73,59.69,59.72,25792.0,48.1827,48.1908,48.1585,48.1827,25792.0
2015-09-25 13:40:00,59.72,59.73,59.69,59.7,26830.0,48.1827,48.1908,48.1585,48.1666,26830.0
2015-09-25 13:45:00,59.71,59.73,59.68,59.72,29285.0,48.1747,48.1908,48.1505,48.1827,29285.0
2015-09-25 13:50:00,59.73,59.78,59.72,59.77,33432.0,48.1908,48.2312,48.1827,48.2231,33432.0
2015-09-25 13:55:00,59.78,59.79,59.73,59.74,21562.0,48.2312,48.2392,48.1908,48.1989,21562.0
2015-09-25 14:00:00,59.74,59.8,59.73,59.79,18935.0,48.1989,48.2473,48.1908,48.2392,18935.0
2015-09-25 14:05:00,59.78,59.83,59.77,59.82,20898.0,48.2312,48.2715,48.2231,48.2634,20898.0
2015-09-25 14:10:00,59.82,59.83,59.69,59.69,37738.0,48.2634,48.2715,48.1585,48.1585,37738.0
2015-09-25 14:15:00,59.69,59.71,59.58,59.59,30281.0,48.1585,48.1747,48.0698,48.0779,30281.0
2015-09-25 14:20:00,59.57,59.58,59.51,59.51,33215.0,48.0617,48.0698,48.0133,48.0133,33215.0
2015-09-25 14:25:00,59.52,59.52,59.42,59.44,36576.0,48.0214,48.0214,47.9407,47.9568,36576.0
2015-09-25 14:30:00,59.43,59.43,59.32,59.4,47068.0,47.9488,47.9488,47.86,47.9246,47068.0
2015-09-25 14:35:00,59.41,59.46,59.39,59.39,26206.0,47.9326,47.973,47.9165,47.9165,26206.0
2015-09-25 14:40:00,59.39,59.39,59.27,59.27,32698.0,47.9165,47.9165,47.8197,47.8197,32698.0
2015-09-25 14:45:00,59.27,59.31,59.21,59.21,37291.0,47.8197,47.852,47.7713,47.7713,37291.0
2015-09-25 14:50:00,59.22,59.29,59.17,59.28,42195.0,47.7793,47.8358,47.739,47.8278,42195.0
2015-09-25 14:55:00,59.27,59.27,59.21,59.26,55990.0,47.8197,47.8197,47.7713,47.8116,55990.0
2015-09-25 15:00:00,59.26,59.27,59.09,59.09,70075.0,47.8116,47.8197,47.6745,47.6745,70075.0
2015-09-25 15:05:00,59.09,59.1,58.96,58.97,75701.0,47.6745,47.6825,47.5696,47.5776,75701.0
2015-09-25 15:10:00,58.96,58.99,58.92,58.93,42403.0,47.5696,47.5938,47.5373,47.5454,42403.0
2015-09-25 15:15:00,58.93,59.01,58.93,58.98,65788.0,47.5454,47.6099,47.5454,47.5857,65788.0
2015-09-25 15:20:00,58.97,59.04,58.96,58.98,93434.0,47.5776,47.6341,47.5696,47.5857,93434.0
2015-09-25 15:25:00,58.99,59.03,58.96,58.97,161150.0,47.5938,47.626,47.5696,47.5776,161150.0
2015-09-25 15:30:00,58.97,59.05,58.94,59.01,135933.0,47.5776,47.6422,47.5534,47.6099,135933.0
2015-09-25 15:35:00,59.01,59.05,58.96,58.99,87833.0,47.6099,47.6422,47.5696,47.5938,87833.0
2015-09-25 15:40:00,59.0,59.02,58.97,59.0,131548.0,47.6018,47.618,47.5776,47.6018,131548.0
2015-09-25 15:45:00,59.0,59.01,58.96,58.97,183523.0,47.6018,47.6099,47.5696,47.5776,183523.0
2015-09-25 15:50:00,58.98,59.0,58.91,58.99,151507.0,47.5857,47.6018,47.5292,47.5938,151507.0
2015-09-25 15:55:00,58.99,59.01,58.96,58.99,228013.0,47.5938,47.6099,47.5696,47.5938,228013.0
2015-09-28 09:30:00,58.53,58.77,58.33,58.72,31168.0,47.2226,47.4163,47.0613,47.3759,31168.0
2015-09-28 09:35:00,58.71,58.72,58.63,58.69,35778.0,47.3679,47.3759,47.3033,47.3517,35778.0
2015-09-28 09:40:00,58.71,58.72,58.58,58.61,55038.0,47.3679,47.3759,47.263,47.2872,55038.0
2015-09-28 09:45:00,58.61,58.62,58.49,58.53,48097.0,47.2872,47.2953,47.1904,47.2226,48097.0
2015-09-28 09:50:00,58.53,58.58,58.46,58.46,43355.0,47.2226,47.263,47.1662,47.1662,43355.0
2015-09-28 09:55:00,58.46,58.58,58.43,58.5,26570.0,47.1662,47.263,47.142,47.1984,26570.0
2015-09-28 10:00:00,58.5,58.54,58.38,58.39,29195.0,47.1984,47.2307,47.1016,47.1097,29195.0
2015-09-28 10:05:00,58.39,58.41,58.29,58.37,39248.0,47.1097,47.1258,47.029,47.0936,39248.0
2015-09-28 10:10:00,58.37,58.37,58.3,58.3,39070.0,47.0936,47.0936,47.0371,47.0371,39070.0
2015-09-28 10:15:00,58.3,58.41,58.26,58.28,36922.0,47.0371,47.1258,47.0048,47.0209,36922.0
2015-09-28 10:20:00,58.28,58.45,58.24,58.44,71784.0,47.0209,47.1581,46.9887,47.15,71784.0
2015-09-28 10:25:00,58.45,58.51,58.42,58.46,41664.0,47.1581,47.2065,47.1339,47.1662,41664.0
2015-09-28 10:30:00,58.46,58.53,58.45,58.52,58297.0,47.1662,47.2226,47.1581,47.2146,58297.0
2015-09-28 10:35:00,58.52,58.59,58.5,58.52,51393.0,47.2146,47.2711,47.1984,47.2146,51393.0
2015-09-28 10:40:00,58.51,58.51,58.42,58.47,39749.0,47.2065,47.2065,47.1339,47.1742,39749.0
2015-09-28 10:45:00,58.48,58.51,58.36,58.4,42502.0,47.1823,47.2065,47.0855,47.1178,42502.0
2015-09-28 10:50:00,58.41,58.48,58.36,58.48,27497.0,47.1258,47.1823,47.0855,47.1823,27497.0
2015-09-28 10:55:00,58.48,58.54,58.46,58.47,28360.0,47.1823,47.2307,47.1662,47.1742,28360.0
2015-09-28 11:00:00,58.48,58.53,58.46,58.51,26040.0,47.1823,47.2226,47.1662,47.2065,26040.0
2015-09-28 11:05:00,58.51,58.61,58.5,58.5,27996.0,47.2065,47.2872,47.1984,47.1984,27996.0
2015-09-28 11:10:00,58.5,58.52,58.35,58.38,37599.0,47.1984,47.2146,47.0774,47.1016,37599.0
2015-09-28 11:15:00,58.38,58.42,58.34,58.34,20400.0,47.1016,47.1339,47.0693,47.0693,20400.0
2015-09-28 11:20:00,58.34,58.37,58.33,58.33,33604.0,47.0693,47.0936,47.0613,47.0613,33604.0
2015-09-28 11:25:00,58.33,58.33,58.18,58.21,38771.0,47.0613,47.0613,46.9403,46.9645,38771.0
2015-09-28 11:30:00,58.22,58.24,58.17,58.17,29412.0,46.9725,46.9887,46.9322,46.9322,29412.0
2015-09-28 11:35:00,58.17,58.2,58.11,58.2,23037.0,46.9322,46.9564,46.8838,46.9564,23037.0
2015-09-28 11:40:00,58.19,58.27,58.18,58.27,30505.0,46.9483,47.0129,46.9403,47.0129,30505.0
2015-09-28 11:45:00,58.27,58.29,58.16,58.19,42170.0,47.0129,47.029,46.9241,46.9483,42170.0
2015-09-28 11:50:00,58.18,58.23,58.11,58.23,32436.0,46.9403,46.9806,46.8838,46.9806,32436.0
2015-09-28 11:55:00,58.22,58.24,58.15,58.16,20506.0,46.9725,46.9887,46.9161,46.9241,20506.0
2015-09-28 12:00:00,58.15,58.17,58.06,58.08,36697.0,46.9161,46.9322,46.8434,46.8596,36697.0
2015-09-28 12:05:00,58.08,58.09,58.01,58.03,23915.0,46.8596,46.8676,46.8031,46.8192,23915.0
2015-09-28 12:10:00,58.04,58.05,58.0,58.04,31685.0,46.8273,46.8354,46.795,46.8273,31685.0
2015-09-28 12:15:00,58.05,58.06,57.98,57.99,32489.0,46.8354,46.8434,46.7789,46.787,32489.0
2015-09-28 12:20:00,57.99,58.0,57.96,57.99,22147.0,46.787,46.795,46.7628,46.787,22147.0
2015-09-28 12:25:00,58.0,58.02,57.95,57.95,29615.0,46.795,46.8112,46.7547,46.7547,29615.0
2015-09-28 12:30:00,57.96,57.97,57.83,57.86,57828.0,46.7628,46.7708,46.6579,46.6821,57828.0
2015-09-28 12:35:00,57.85,57.91,57.83,57.85,30008.0,46.674,46.7224,46.6579,46.674,30008.0
2015-09-28 12:40:00,57.84,57.89,57.81,57.81,13997.0,46.6659,46.7063,46.6417,46.6417,13997.0
2015-09-28 12:45:00,57.8,57.85,57.78,57.81,21276.0,46.6337,46.674,46.6175,46.6417,21276.0
2015-09-28 12:50:00,57.81,57.84,57.76,57.81,30000.0,46.6417,46.6659,46.6014,46.6417,30000.0
2015-09-28 12:55:00,57.81,57.81,57.75,57.78,47488.0,46.6417,46.6417,46.5933,46.6175,47488.0
2015-09-28 13:00:00,57.77,57.88,57.76,57.86,29889.0,46.6095,46.6982,46.6014,46.6821,29889.0
2015-09-28 13:05:00,57.87,57.93,57.87,57.9,21843.0,46.6901,46.7386,46.6901,46.7144,21843.0
2015-09-28 13:10:00,57.89,57.89,57.81,57.84,21472.0,46.7063,46.7063,46.6417,46.6659,21472.0
2015-09-28 13:15:00,57.84,57.84,57.75,57.77,26049.0,46.6659,46.6659,46.5933,46.6095,26049.0
2015-09-28 13:20:00,57.77,57.85,57.76,57.81,14832.0,46.6095,46.674,46.6014,46.6417,14832.0
2015-09-28 13:25:00,57.8,57.81,57.76,57.79,28870.0,46.6337,46.6417,46.6014,46.6256,28870.0
2015-09-28 13:30:00,57.8,57.88,57.77,57.85,28379.0,46.6337,46.6982,46.6095,46.674,28379.0
2015-09-28 13:35:00,57.85,57.9,57.83,57.9,19757.0,46.674,46.7144,46.6579,46.7144,19757.0
2015-09-28 13:40:00,57.9,57.93,57.87,57.88,34545.0,46.7144,46.7386,46.6901,46.6982,34545.0
2015-09-28 13:45:00,57.88,57.89,57.82,57.85,48049.0,46.6982,46.7063,46.6498,46.674,48049.0
2015-09-28 13:50:00,57.84,57.85,57.72,57.73,22508.0,46.6659,46.674,46.5691,46.5772,22508.0
2015-09-28 13:55:00,57.74,57.76,57.67,57.67,35835.0,46.5853,46.6014,46.5288,46.5288,35835.0
2015-09-28 14:00:00,57.67,57.72,57.65,57.66,35942.0,46.5288,46.5691,46.5126,46.5207,35942.0
2015-09-28 14:05:00,57.66,57.73,57.61,57.7,52067.0,46.5207,46.5772,46.4804,46.553,52067.0
2015-09-28 14:10:00,57.69,57.69,57.61,57.62,29942.0,46.5449,46.5449,46.4804,46.4884,29942.0
2015-09-28 14:15:00,57.6,57.6,57.53,57.58,41370.0,46.4723,46.4723,46.4158,46.4562,41370.0
2015-09-28 14:20:00,57.59,57.6,57.49,57.5,52815.0,46.4642,46.4723,46.3836,46.3916,52815.0
2015-09-28 14:25:00,57.5,57.57,57.46,57.56,32958.0,46.3916,46.4481,46.3594,46.44,32958.0
2015-09-28 14:30:00,57.56,57.59,57.53,57.53,53967.0,46.44,46.4642,46.4158,46.4158,53967.0
2015-09-28 14:35:00,57.53,57.59,57.49,57.59,33686.0,46.4158,46.4642,46.3836,46.4642,33686.0
2015-09-28 14:40:00,57.58,57.63,57.55,57.62,21441.0,46.4562,46.4965,46.432,46.4884,21441.0
2015-09-28 14:45:00,57.63,57.67,57.56,57.57,30896.0,46.4965,46.5288,46.44,46.4481,30896.0
2015-09-28 14:50:00,57.57,57.59,57.52,57.55,41686.0,46.4481,46.4642,46.4078,46.432,41686.0
2015-09-28 14:55:00,57.54,57.61,57.51,57.61,31510.0,46.4239,46.4804,46.3997,46.4804,31510.0
2015-09-28 15:00:00,57.6,57.66,57.56,57.66,54856.0,46.4723,46.5207,46.44,46.5207,54856.0
2015-09-28 15:05:00,57.65,57.68,57.61,57.61,54230.0,46.5126,46.5369,46.4804,46.4804,54230.0
2015-09-28 15:10:00,57.61,57.66,57.57,57.65,48639.0,46.4804,46.5207,46.4481,46.5126,48639.0
2015-09-28 15:15:00,57.65,57.78,57.64,57.78,50232.0,46.5126,46.6175,46.5046,46.6175,50232.0
2015-09-28 15:20:00,57.78,57.8,57.71,57.72,69690.0,46.6175,46.6337,46.5611,46.5691,69690.0
2015-09-28 15:25:00,57.73,57.79,57.71,57.75,52216.0,46.5772,46.6256,46.5611,46.5933,52216.0
2015-09-28 15:30:00,57.74,57.86,57.73,57.85,64223.0,46.5853,46.6821,46.5772,46.674,64223.0
2015-09-28 15:35:00,57.84,57.97,57.84,57.9,92331.0,46.6659,46.7708,46.6659,46.7144,92331.0
2015-09-28 15:40:00,57.89,57.98,57.87,57.87,51096.0,46.7063,46.7789,46.6901,46.6901,51096.0
2015-09-28 15:45:00,57.87,57.96,57.85,57.96,68300.0,46.6901,46.7628,46.674,46.7628,68300.0
2015-09-28 15:50:00,57.95,57.98,57.91,57.94,66330.0,46.7547,46.7789,46.7224,46.7466,66330.0
2015-09-28 15:55:00,57.94,57.95,57.74,57.76,155284.0,46.7466,46.7547,46.5853,46.6014,155284.0
2015-09-29 09:30:00,57.73,57.94,57.57,57.69,33718.0,46.5772,46.7466,46.4481,46.5449,33718.0
2015-09-29 09:35:00,57.8,57.84,57.71,57.8,52300.0,46.6337,46.6659,46.5611,46.6337,52300.0
2015-09-29 09:40:00,57.79,57.81,57.52,57.53,42664.0,46.6256,46.6417,46.4078,46.4158,42664.0
2015-09-29 09:45:00,57.55,57.63,57.47,57.55,38868.0,46.432,46.4965,46.3674,46.432,38868.0
2015-09-29 09:50:00,57.54,57.6,57.51,57.57,70522.0,46.4239,46.4723,46.3997,46.4481,70522.0
2015-09-29 09:55:00,57.56,57.73,57.56,57.65,62070.0,46.44,46.5772,46.44,46.5126,62070.0
2015-09-29 10:00:00,57.68,57.79,57.61,57.61,84432.0,46.5369,46.6256,46.4804,46.4804,84432.0
2015-09-29 10:05:00,57.63,57.74,57.5,57.52,42006.0,46.4965,46.5853,46.3916,46.4078,42006.0
2015-09-29 10:10:00,57.52,57.66,57.5,57.64,32218.0,46.4078,46.5207,46.3916,46.5046,32218.0
2015-09-29 10:15:00,57.63,57.63,57.53,57.57,78869.0,46.4965,46.4965,46.4158,46.4481,78869.0
2015-09-29 10:20:00,57.56,57.63,57.53,57.55,51677.0,46.44,46.4965,46.4158,46.432,51677.0
2015-09-29 10:25:00,57.57,57.76,57.56,57.76,30223.0,46.4481,46.6014,46.44,46.6014,30223.0
2015-09-29 10:30:00,57.77,57.82,57.75,57.76,31814.0,46.6095,46.6498,46.5933,46.6014,31814.0
2015-09-29 10:35:00,57.74,57.79,57.7,57.79,37810.0,46.5853,46.6256,46.553,46.6256,37810.0
2015-09-29 10:40:00,57.79,57.8,57.72,57.74,43596.0,46.6256,46.6337,46.5691,46.5853,43596.0
2015-09-29 10:45:00,57.74,57.82,57.67,57.67,39625.0,46.5853,46.6498,46.5288,46.5288,39625.0
2015-09-29 10:50:00,57.67,57.74,57.65,57.73,21580.0,46.5288,46.5853,46.5126,46.5772,21580.0
2015-09-29 10:55:00,57.74,57.83,57.72,57.82,42291.0,46.5853,46.6579,46.5691,46.6498,42291.0
2015-09-29 11:00:00,57.82,57.91,57.74,57.9,64211.0,46.6498,46.7224,46.5853,46.7144,64211.0
2015-09-29 11:05:00,57.89,57.96,57.89,57.93,86857.0,46.7063,46.7628,46.7063,46.7386,86857.0
2015-09-29 11:10:00,57.93,57.98,57.91,57.97,131864.0,46.7386,46.7789,46.7224,46.7708,131864.0
2015-09-29 11:15:00,57.96,57.98,57.9,57.9,89462.0,46.7628,46.7789,46.7144,46.7144,89462.0
2015-09-29 11:20:00,57.9,57.9,57.81,57.84,37794.0,46.7144,46.7144,46.6417,46.6659,37794.0
2015-09-29 11:25:00,57.84,57.94,57.82,57.89,57305.0,46.6659,46.7466,46.6498,46.7063,57305.0
2015-09-29 11:30:00,57.89,57.9,57.79,57.81,57656.0,46.7063,46.7144,46.6256,46.6417,57656.0
2015-09-29 11:35:00,57.81,57.9,57.77,57.85,43244.0,46.6417,46.7144,46.6095,46.674,43244.0
2015-09-29 11:40:00,57.85,57.91,57.79,57.79,28498.0,46.674,46.7224,46.6256,46.6256,28498.0
2015-09-29 11:45:00,57.78,57.88,57.74,57.85,36354.0,46.6175,46.6982,46.5853,46.674,36354.0
2015-09-29 11:50:00,57.85,57.94,57.81,57.91,82897.0,46.674,46.7466,46.6417,46.7224,82897.0
2015-09-29 11:55:00,57.91,57.94,57.87,57.89,41420.0,46.7224,46.7466,46.6901,46.7063,41420.0
2015-09-29 12:00:00,57.88,57.9,57.83,57.86,71769.0,46.6982,46.7144,46.6579,46.6821,71769.0
2015-09-29 12:05:00,57.85,57.88,57.76,57.79,18611.0,46.674,46.6982,46.6014,46.6256,18611.0
2015-09-29 12:10:00,57.79,57.79,57.66,57.7,22392.0,46.6256,46.6256,46.5207,46.553,22392.0
2015-09-29 12:15:00,57.7,57.8,57.7,57.74,19689.0,46.553,46.6337,46.553,46.5853,19689.0
2015-09-29 12:20:00,57.73,57.78,57.71,57.77,16974.0,46.5772,46.6175,46.5611,46.6095,16974.0
2015-09-29 12:25:00,57.77,57.84,57.76,57.77,16482.0,46.6095,46.6659,46.6014,46.6095,16482.0
2015-09-29 12:30:00,57.77,57.8,57.74,57.79,14969.0,46.6095,46.6337,46.5853,46.6256,14969.0
2015-09-29 12:35:00,57.79,57.8,57.71,57.75,20861.0,46.6256,46.6337,46.5611,46.5933,20861.0
2015-09-29 12:40:00,57.75,57.75,57.66,57.73,15909.0,46.5933,46.5933,46.5207,46.5772,15909.0
2015-09-29 12:45:00,57.73,57.74,57.65,57.73,20113.0,46.5772,46.5853,46.5126,46.5772,20113.0
2015-09-29 12:50:00,57.73,57.76,57.67,57.76,20529.0,46.5772,46.6014,46.5288,46.6014,20529.0
2015-09-29 12:55:00,57.75,57.75,57.72,57.74,28947.0,46.5933,46.5933,46.5691,46.5853,28947.0
2015-09-29 13:00:00,57.74,57.8,57.72,57.78,30337.0,46.5853,46.6337,46.5691,46.6175,30337.0
2015-09-29 13:05:00,57.78,57.9,57.76,57.86,35275.0,46.6175,46.7144,46.6014,46.6821,35275.0
2015-09-29 13:10:00,57.86,57.89,57.83,57.87,34423.0,46.6821,46.7063,46.6579,46.6901,34423.0
2015-09-29 13:15:00,57.88,57.98,57.88,57.97,24819.0,46.6982,46.7789,46.6982,46.7708,24819.0
2015-09-29 13:20:00,57.96,57.97,57.92,57.92,35801.0,46.7628,46.7708,46.7305,46.7305,35801.0
2015-09-29 13:25:00,57.92,57.93,57.89,57.91,30620.0,46.7305,46.7386,46.7063,46.7224,30620.0
2015-09-29 13:30:00,57.92,57.96,57.9,57.92,35889.0,46.7305,46.7628,46.7144,46.7305,35889.0
2015-09-29 13:35:00,57.92,57.99,57.91,57.97,25601.0,46.7305,46.787,46.7224,46.7708,25601.0
2015-09-29 13:40:00,57.97,58.04,57.97,58.04,19255.0,46.7708,46.8273,46.7708,46.8273,19255.0
2015-09-29 13:45:00,58.04,58.06,57.93,57.94,20227.0,46.8273,46.8434,46.7386,46.7466,20227.0
2015-09-29 13:50:00,57.94,57.96,57.9,57.91,21895.0,46.7466,46.7628,46.7144,46.7224,21895.0
2015-09-29 13:55:00,57.91,58.03,57.89,58.02,37901.0,46.7224,46.8192,46.7063,46.8112,37901.0
2015-09-29 14:00:00,58.02,58.06,58.01,58.04,29966.0,46.8112,46.8434,46.8031,46.8273,29966.0
2015-09-29 14:05:00,58.04,58.07,58.03,58.07,28100.0,46.8273,46.8515,46.8192,46.8515,28100.0
2015-09-29 14:10:00,58.07,58.12,58.05,58.09,28274.0,46.8515,46.8919,46.8354,46.8676,28274.0
2015-09-29 14:15:00,58.09,58.16,58.07,58.16,30833.0,46.8676,46.9241,46.8515,46.9241,30833.0
2015-09-29 14:20:00,58.16,58.18,58.13,58.14,28021.0,46.9241,46.9403,46.8999,46.908,28021.0
2015-09-29 14:25:00,58.15,58.27,58.14,58.24,36526.0,46.9161,47.0129,46.908,46.9887,36526.0
2015-09-29 14:30:00,58.24,58.26,58.21,58.22,47588.0,46.9887,47.0048,46.9645,46.9725,47588.0
2015-09-29 14:35:00,58.22,58.26,58.19,58.26,30877.0,46.9725,47.0048,46.9483,47.0048,30877.0
2015-09-29 14:40:00,58.25,58.29,58.23,58.25,27165.0,46.9967,47.029,46.9806,46.9967,27165.0
2015-09-29 14:45:00,58.25,58.26,58.17,58.2,56800.0,46.9967,47.0048,46.9322,46.9564,56800.0
2015-09-29 14:50:00,58.2,58.23,58.12,58.12,39735.0,46.9564,46.9806,46.8919,46.8919,39735.0
2015-09-29 14:55:00,58.13,58.18,58.11,58.13,51846.0,46.8999,46.9403,46.8838,46.8999,51846.0
2015-09-29 15:00:00,58.13,58.13,58.07,58.12,37658.0,46.8999,46.8999,46.8515,46.8919,37658.0
2015-09-29 15:05:00,58.14,58.21,58.13,58.16,72509.0,46.908,46.9645,46.8999,46.9241,72509.0
2015-09-29 15:10:00,58.16,58.27,58.15,58.25,40739.0,46.9241,47.0129,46.9161,46.9967,40739.0
2015-09-29 15:15:00,58.24,58.31,58.24,58.26,56174.0,46.9887,47.0451,46.9887,47.0048,56174.0
2015-09-29 15:20:00,58.26,58.27,58.2,58.22,65315.0,47.0048,47.0129,46.9564,46.9725,65315.0
2015-09-29 15:25:00,58.22,58.25,58.16,58.19,48571.0,46.9725,46.9967,46.9241,46.9483,48571.0
2015-09-29 15:30:00,58.19,58.27,58.18,58.23,67135.0,46.9483,47.0129,46.9403,46.9806,67135.0
2015-09-29 15:35:00,58.23,58.37,58.21,58.26,81627.0,46.9806,47.0936,46.9645,47.0048,81627.0
2015-09-29 15:40:00,58.26,58.27,58.17,58.21,69541.0,47.0048,47.0129,46.9322,46.9645,69541.0
2015-09-29 15:45:00,58.2,58.34,58.15,58.34,87745.0,46.9564,47.0693,46.9161,47.0693,87745.0
2015-09-29 15:50:00,58.33,58.38,58.31,58.35,95488.0,47.0613,47.1016,47.0451,47.0774,95488.0
2015-09-29 15:55:00,58.36,58.44,58.32,58.36,176216.0,47.0855,47.15,47.0532,47.0855,176216.0
2015-09-30 09:30:00,58.87,58.97,58.69,58.69,42290.0,47.497,47.5776,47.3517,47.3517,42290.0
2015-09-30 09:35:00,58.69,58.77,58.67,58.72,44250.0,47.3517,47.4163,47.3356,47.3759,44250.0
2015-09-30 09:40:00,58.75,58.77,58.52,58.6,30005.0,47.4001,47.4163,47.2146,47.2791,30005.0
2015-09-30 09:45:00,58.62,58.71,58.58,58.66,42351.0,47.2953,47.3679,47.263,47.3275,42351.0
2015-09-30 09:50:00,58.65,58.7,58.52,58.55,41907.0,47.3195,47.3598,47.2146,47.2388,41907.0
2015-09-30 09:55:00,58.55,58.55,58.45,58.46,30078.0,47.2388,47.2388,47.1581,47.1662,30078.0
2015-09-30 10:00:00,58.48,58.48,58.42,58.44,18307.0,47.1823,47.1823,47.1339,47.15,18307.0
2015-09-30 10:05:00,58.44,58.55,58.37,58.53,38736.0,47.15,47.2388,47.0936,47.2226,38736.0
2015-09-30 10:10:00,58.52,58.53,58.48,58.51,27832.0,47.2146,47.2226,47.1823,47.2065,27832.0
2015-09-30 10:15:00,58.51,58.51,58.42,58.42,63044.0,47.2065,47.2065,47.1339,47.1339,63044.0
2015-09-30 10:20:00,58.42,58.49,58.4,58.42,47643.0,47.1339,47.1904,47.1178,47.1339,47643.0
2015-09-30 10:25:00,58.42,58.48,58.4,58.44,32069.0,47.1339,47.1823,47.1178,47.15,32069.0
2015-09-30 10:30:00,58.44,58.47,58.4,58.41,21287.0,47.15,47.1742,47.1178,47.1258,21287.0
2015-09-30 10:35:00,58.41,58.46,58.37,58.44,93467.0,47.1258,47.1662,47.0936,47.15,93467.0
2015-09-30 10:40:00,58.45,58.46,58.38,58.39,28694.0,47.1581,47.1662,47.1016,47.1097,28694.0
2015-09-30 10:45:00,58.39,58.46,58.37,58.43,37727.0,47.1097,47.1662,47.0936,47.142,37727.0
2015-09-30 10:50:00,58.43,58.46,58.35,58.39,51217.0,47.142,47.1662,47.0774,47.1097,51217.0
2015-09-30 10:55:00,58.4,58.42,58.31,58.31,29515.0,47.1178,47.1339,47.0451,47.0451,29515.0
2015-09-30 11:00:00,58.32,58.32,58.23,58.27,29417.0,47.0532,47.0532,46.9806,47.0129,29417.0
2015-09-30 11:05:00,58.28,58.3,58.22,58.23,30883.0,47.0209,47.0371,46.9725,46.9806,30883.0
2015-09-30 11:10:00,58.23,58.31,58.23,58.3,55794.0,46.9806,47.0451,46.9806,47.0371,55794.0
2015-09-30 11:15:00,58.3,58.34,58.24,58.27,53565.0,47.0371,47.0693,46.9887,47.0129,53565.0
2015-09-30 11:20:00,58.26,58.3,58.22,58.24,24862.0,47.0048,47.0371,46.9725,46.9887,24862.0
2015-09-30 11:25:00,58.24,58.35,58.2,58.27,82571.0,46.9887,47.0774,46.9564,47.0129,82571.0
2015-09-30 11:30:00,58.29,58.38,58.25,58.35,65746.0,47.029,47.1016,46.9967,47.0774,65746.0
2015-09-30 11:35:00,58.34,58.34,58.23,58.25,19452.0,47.0693,47.0693,46.9806,46.9967,19452.0
2015-09-30 11:40:00,58.25,58.25,58.08,58.1,41632.0,46.9967,46.9967,46.8596,46.8757,41632.0
2015-09-30 11:45:00,58.11,58.14,58.03,58.04,29032.0,46.8838,46.908,46.8192,46.8273,29032.0
2015-09-30 11:50:00,58.04,58.09,58.01,58.07,26757.0,46.8273,46.8676,46.8031,46.8515,26757.0
2015-09-30 11:55:00,58.07,58.08,58.01,58.08,22293.0,46.8515,46.8596,46.8031,46.8596,22293.0
2015-09-30 12:00:00,58.09,58.09,58.0,58.0,27669.0,46.8676,46.8676,46.795,46.795,27669.0
2015-09-30 12:05:00,57.99,57.99,57.82,57.82,52697.0,46.787,46.787,46.6498,46.6498,52697.0
2015-09-30 12:10:00,57.82,57.85,57.8,57.81,19654.0,46.6498,46.674,46.6337,46.6417,19654.0
2015-09-30 12:15:00,57.81,57.86,57.79,57.86,18818.0,46.6417,46.6821,46.6256,46.6821,18818.0
2015-09-30 12:20:00,57.86,57.89,57.82,57.83,21180.0,46.6821,46.7063,46.6498,46.6579,21180.0
2015-09-30 12:25:00,57.83,57.88,57.82,57.84,15066.0,46.6579,46.6982,46.6498,46.6659,15066.0
2015-09-30 12:30:00,57.84,57.84,57.81,57.83,26315.0,46.6659,46.6659,46.6417,46.6579,26315.0
2015-09-30 12:35:00,57.83,57.91,57.81,57.91,27090.0,46.6579,46.7224,46.6417,46.7224,27090.0
2015-09-30 12:40:00,57.91,57.92,57.84,57.88,42412.0,46.7224,46.7305,46.6659,46.6982,42412.0
2015-09-30 12:45:00,57.9,57.92,57.83,57.9,78632.0,46.7144,46.7305,46.6579,46.7144,78632.0
2015-09-30 12:50:00,57.91,57.94,57.88,57.94,13686.0,46.7224,46.7466,46.6982,46.7466,13686.0
2015-09-30 12:55:00,57.94,57.94,57.86,57.89,30545.0,46.7466,46.7466,46.6821,46.7063,30545.0
2015-09-30 13:00:00,57.9,57.95,57.89,57.91,15541.0,46.7144,46.7547,46.7063,46.7224,15541.0
2015-09-30 13:05:00,57.92,57.95,57.84,57.85,25162.0,46.7305,46.7547,46.6659,46.674,25162.0
2015-09-30 13:10:00,57.85,57.89,57.82,57.86,24982.0,46.674,46.7063,46.6498,46.6821,24982.0
2015-09-30 13:15:00,57.87,57.99,57.87,57.99,13579.0,46.6901,46.787,46.6901,46.787,13579.0
2015-09-30 13:20:00,57.98,57.99,57.85,57.97,50595.0,46.7789,46.787,46.674,46.7708,50595.0
2015-09-30 13:25:00,57.97,58.0,57.93,57.97,27893.0,46.7708,46.795,46.7386,46.7708,27893.0
2015-09-30 13:30:00,57.98,57.99,57.93,57.93,19306.0,46.7789,46.787,46.7386,46.7386,19306.0
2015-09-30 13:35:00,57.93,57.98,57.91,57.92,33039.0,46.7386,46.7789,46.7224,46.7305,33039.0
2015-09-30 13:40:00,57.92,58.04,57.92,58.01,59781.0,46.7305,46.8273,46.7305,46.8031,59781.0
2015-09-30 13:45:00,58.02,58.05,58.0,58.01,21744.0,46.8112,46.8354,46.795,46.8031,21744.0
2015-09-30 13:50:00,58.03,58.08,58.01,58.04,18273.0,46.8192,46.8596,46.8031,46.8273,18273.0
2015-09-30 13:55:00,58.05,58.06,57.97,57.99,38471.0,46.8354,46.8434,46.7708,46.787,38471.0
2015-09-30 14:00:00,58.0,58.06,58.0,58.04,19063.0,46.795,46.8434,46.795,46.8273,19063.0
2015-09-30 14:05:00,58.05,58.05,57.99,58.01,19394.0,46.8354,46.8354,46.787,46.8031,19394.0
2015-09-30 14:10:00,58.01,58.08,58.0,58.08,33176.0,46.8031,46.8596,46.795,46.8596,33176.0
2015-09-30 14:15:00,58.07,58.07,58.03,58.06,33032.0,46.8515,46.8515,46.8192,46.8434,33032.0
2015-09-30 14:20:00,58.06,58.06,57.99,58.06,32441.0,46.8434,46.8434,46.787,46.8434,32441.0
2015-09-30 14:25:00,58.07,58.11,58.03,58.05,29000.0,46.8515,46.8838,46.8192,46.8354,29000.0
2015-09-30 14:30:00,58.05,58.08,57.98,58.04,22606.0,46.8354,46.8596,46.7789,46.8273,22606.0
2015-09-30 14:35:00,58.04,58.07,58.03,58.04,19372.0,46.8273,46.8515,46.8192,46.8273,19372.0
2015-09-30 14:40:00,58.03,58.09,58.02,58.08,18042.0,46.8192,46.8676,46.8112,46.8596,18042.0
2015-09-30 14:45:00,58.08,58.14,58.03,58.11,78796.0,46.8596,46.908,46.8192,46.8838,78796.0
2015-09-30 14:50:00,58.11,58.16,58.08,58.16,35229.0,46.8838,46.9241,46.8596,46.9241,35229.0
2015-09-30 14:55:00,58.17,58.22,58.15,58.19,40409.0,46.9322,46.9725,46.9161,46.9483,40409.0
2015-09-30 15:00:00,58.19,58.24,58.15,58.16,55877.0,46.9483,46.9887,46.9161,46.9241,55877.0
2015-09-30 15:05:00,58.16,58.19,58.15,58.18,78847.0,46.9241,46.9483,46.9161,46.9403,78847.0
2015-09-30 15:10:00,58.18,58.24,58.15,58.22,48380.0,46.9403,46.9887,46.9161,46.9725,48380.0
2015-09-30 15:15:00,58.22,58.26,58.16,58.25,67206.0,46.9725,47.0048,46.9241,46.9967,67206.0
2015-09-30 15:20:00,58.24,58.29,58.21,58.21,49536.0,46.9887,47.029,46.9645,46.9645,49536.0
2015-09-30 15:25:00,58.21,58.27,58.2,58.25,43608.0,46.9645,47.0129,46.9564,46.9967,43608.0
2015-09-30 15:30:00,58.26,58.32,58.2,58.31,122905.0,47.0048,47.0532,46.9564,47.0451,122905.0
2015-09-30 15:35:00,58.32,58.34,58.26,58.3,50616.0,47.0532,47.0693,47.0048,47.0371,50616.0
2015-09-30 15:40:00,58.29,58.3,58.21,58.26,73371.0,47.029,47.0371,46.9645,47.0048,73371.0
2015-09-30 15:45:00,58.26,58.29,58.23,58.28,89335.0,47.0048,47.029,46.9806,47.0209,89335.0
2015-09-30 15:50:00,58.28,58.31,58.23,58.27,65461.0,47.0209,47.0451,46.9806,47.0129,65461.0
2015-09-30 15:55:00,58.27,58.3,58.22,58.24,220987.0,47.0129,47.0371,46.9725,46.9887,220987.0
2015-10-01 09:30:00,58.25,58.44,58.09,58.23,39034.0,46.9967,47.15,46.8676,46.9806,39034.0
2015-10-01 09:35:00,58.24,58.24,57.88,57.88,49862.0,46.9887,46.9887,46.6982,46.6982,49862.0
2015-10-01 09:40:00,57.89,57.91,57.71,57.8,58299.0,46.7063,46.7224,46.5611,46.6337,58299.0
2015-10-01 09:45:00,57.79,57.87,57.79,57.82,44474.0,46.6256,46.6901,46.6256,46.6498,44474.0
2015-10-01 09:50:00,57.81,57.92,57.68,57.73,159908.0,46.6417,46.7305,46.5369,46.5772,159908.0
2015-10-01 09:55:00,57.73,57.76,57.61,57.73,58732.0,46.5772,46.6014,46.4804,46.5772,58732.0
2015-10-01 10:00:00,57.73,57.75,57.51,57.67,56990.0,46.5772,46.5933,46.3997,46.5288,56990.0
2015-10-01 10:05:00,57.67,57.77,57.66,57.76,70679.0,46.5288,46.6095,46.5207,46.6014,70679.0
2015-10-01 10:10:00,57.75,57.82,57.71,57.73,58853.0,46.5933,46.6498,46.5611,46.5772,58853.0
2015-10-01 10:15:00,57.73,57.87,57.7,57.77,46460.0,46.5772,46.6901,46.553,46.6095,46460.0
2015-10-01 10:20:00,57.77,57.9,57.76,57.88,42754.0,46.6095,46.7144,46.6014,46.6982,42754.0
2015-10-01 10:25:00,57.87,57.88,57.81,57.83,76780.0,46.6901,46.6982,46.6417,46.6579,76780.0
2015-10-01 10:30:00,57.83,57.88,57.83,57.85,47098.0,46.6579,46.6982,46.6579,46.674,47098.0
2015-10-01 10:35:00,57.84,57.9,57.84,57.89,33212.0,46.6659,46.7144,46.6659,46.7063,33212.0
2015-10-01 10:40:00,57.88,57.94,57.82,57.87,40008.0,46.6982,46.7466,46.6498,46.6901,40008.0
2015-10-01 10:45:00,57.87,57.92,57.81,57.86,34132.0,46.6901,46.7305,46.6417,46.6821,34132.0
2015-10-01 10:50:00,57.86,57.9,57.71,57.72,24497.0,46.6821,46.7144,46.5611,46.5691,24497.0
2015-10-01 10:55:00,57.72,57.78,57.69,57.75,21901.0,46.5691,46.6175,46.5449,46.5933,21901.0
2015-10-01 11:00:00,57.75,57.75,57.68,57.71,39276.0,46.5933,46.5933,46.5369,46.5611,39276.0
2015-10-01 11:05:00,57.71,57.81,57.67,57.78,27183.0,46.5611,46.6417,46.5288,46.6175,27183.0
2015-10-01 11:10:00,57.78,57.81,57.75,57.76,24314.0,46.6175,46.6417,46.5933,46.6014,24314.0
2015-10-01 11:15:00,57.76,57.8,57.76,57.79,31794.0,46.6014,46.6337,46.6014,46.6256,31794.0
2015-10-01 11:20:00,57.78,57.8,57.76,57.77,35851.0,46.6175,46.6337,46.6014,46.6095,35851.0
2015-10-01 11:25:00,57.77,57.78,57.69,57.7,50277.0,46.6095,46.6175,46.5449,46.553,50277.0
2015-10-01 11:30:00,57.7,57.77,57.7,57.75,38201.0,46.553,46.6095,46.553,46.5933,38201.0
2015-10-01 11:35:00,57.75,57.8,57.74,57.8,33264.0,46.5933,46.6337,46.5853,46.6337,33264.0
2015-10-01 11:40:00,57.79,57.8,57.73,57.76,27373.0,46.6256,46.6337,46.5772,46.6014,27373.0
2015-10-01 11:45:00,57.75,57.75,57.7,57.73,57181.0,46.5933,46.5933,46.553,46.5772,57181.0
2015-10-01 11:50:00,57.73,57.74,57.65,57.65,42749.0,46.5772,46.5853,46.5126,46.5126,42749.0
2015-10-01 11:55:00,57.65,57.68,57.56,57.63,62317.0,46.5126,46.5369,46.44,46.4965,62317.0
2015-10-01 12:00:00,57.63,57.64,57.57,57.58,42380.0,46.4965,46.5046,46.4481,46.4562,42380.0
2015-10-01 12:05:00,57.57,57.61,57.57,57.58,53109.0,46.4481,46.4804,46.4481,46.4562,53109.0
2015-10-01 12:10:00,57.58,57.59,57.38,57.4,140997.0,46.4562,46.4642,46.2948,46.3109,140997.0
2015-10-01 12:15:00,57.39,57.45,57.33,57.44,63800.0,46.3029,46.3513,46.2545,46.3432,63800.0
2015-10-01 12:20:00,57.43,57.46,57.38,57.39,18770.0,46.3352,46.3594,46.2948,46.3029,18770.0
2015-10-01 12:25:00,57.39,57.5,57.39,57.48,13337.0,46.3029,46.3916,46.3029,46.3755,13337.0
2015-10-01 12:30:00,57.48,57.52,57.44,57.52,20792.0,46.3755,46.4078,46.3432,46.4078,20792.0
2015-10-01 12:35:00,57.52,57.6,57.5,57.57,21650.0,46.4078,46.4723,46.3916,46.4481,21650.0
2015-10-01 12:40:00,57.57,57.59,57.55,57.58,53813.0,46.4481,46.4642,46.432,46.4562,53813.0
2015-10-01 12:45:00,57.57,57.59,57.56,57.57,20366.0,46.4481,46.4642,46.44,46.4481,20366.0
2015-10-01 12:50:00,57.58,57.64,57.56,57.63,19341.0,46.4562,46.5046,46.44,46.4965,19341.0
2015-10-01 12:55:00,57.64,57.74,57.63,57.72,28636.0,46.5046,46.5853,46.4965,46.5691,28636.0
2015-10-01 13:00:00,57.73,57.73,57.54,57.56,46776.0,46.5772,46.5772,46.4239,46.44,46776.0
2015-10-01 13:05:00,57.57,57.6,57.57,57.59,13846.0,46.4481,46.4723,46.4481,46.4642,13846.0
2015-10-01 13:10:00,57.59,57.62,57.58,57.58,17611.0,46.4642,46.4884,46.4562,46.4562,17611.0
2015-10-01 13:15:00,57.58,57.67,57.57,57.63,23166.0,46.4562,46.5288,46.4481,46.4965,23166.0
2015-10-01 13:20:00,57.63,57.64,57.57,57.61,12972.0,46.4965,46.5046,46.4481,46.4804,12972.0
2015-10-01 13:25:00,57.62,57.65,57.57,57.6,16629.0,46.4884,46.5126,46.4481,46.4723,16629.0
2015-10-01 13:30:00,57.6,57.65,57.59,57.64,23513.0,46.4723,46.5126,46.4642,46.5046,23513.0
2015-10-01 13:35:00,57.64,57.69,57.62,57.66,21122.0,46.5046,46.5449,46.4884,46.5207,21122.0
2015-10-01 13:40:00,57.65,57.7,57.63,57.7,22235.0,46.5126,46.553,46.4965,46.553,22235.0
2015-10-01 13:45:00,57.7,57.8,57.7,57.8,37559.0,46.553,46.6337,46.553,46.6337,37559.0
2015-10-01 13:50:00,57.8,57.94,57.8,57.92,55867.0,46.6337,46.7466,46.6337,46.7305,55867.0
2015-10-01 13:55:00,57.93,57.96,57.91,57.93,53026.0,46.7386,46.7628,46.7224,46.7386,53026.0
2015-10-01 14:00:00,57.92,57.93,57.81,57.85,28525.0,46.7305,46.7386,46.6417,46.674,28525.0
2015-10-01 14:05:00,57.85,57.98,57.84,57.97,30237.0,46.674,46.7789,46.6659,46.7708,30237.0
2015-10-01 14:10:00,57.97,58.02,57.96,58.0,25476.0,46.7708,46.8112,46.7628,46.795,25476.0
2015-10-01 14:15:00,58.0,58.07,58.0,58.02,41145.0,46.795,46.8515,46.795,46.8112,41145.0
2015-10-01 14:20:00,58.02,58.02,57.89,57.89,26979.0,46.8112,46.8112,46.7063,46.7063,26979.0
2015-10-01 14:25:00,57.88,57.89,57.85,57.87,29599.0,46.6982,46.7063,46.674,46.6901,29599.0
2015-10-01 14:30:00,57.88,57.9,57.81,57.82,41112.0,46.6982,46.7144,46.6417,46.6498,41112.0
2015-10-01 14:35:00,57.83,57.88,57.83,57.88,27680.0,46.6579,46.6982,46.6579,46.6982,27680.0
2015-10-01 14:40:00,57.88,57.89,57.84,57.85,30366.0,46.6982,46.7063,46.6659,46.674,30366.0
2015-10-01 14:45:00,57.85,57.86,57.76,57.78,38181.0,46.674,46.6821,46.6014,46.6175,38181.0
2015-10-01 14:50:00,57.79,57.87,57.78,57.87,27439.0,46.6256,46.6901,46.6175,46.6901,27439.0
2015-10-01 14:55:00,57.87,57.94,57.87,57.93,47427.0,46.6901,46.7466,46.6901,46.7386,47427.0
2015-10-01 15:00:00,57.93,57.98,57.91,57.97,44149.0,46.7386,46.7789,46.7224,46.7708,44149.0
2015-10-01 15:05:00,57.96,57.97,57.88,57.88,46566.0,46.7628,46.7708,46.6982,46.6982,46566.0
2015-10-01 15:10:00,57.89,57.97,57.88,57.97,30753.0,46.7063,46.7708,46.6982,46.7708,30753.0
2015-10-01 15:15:00,57.97,57.97,57.9,57.91,38612.0,46.7708,46.7708,46.7144,46.7224,38612.0
2015-10-01 15:20:00,57.91,57.91,57.86,57.89,43443.0,46.7224,46.7224,46.6821,46.7063,43443.0
2015-10-01 15:25:00,57.89,57.91,57.81,57.83,42002.0,46.7063,46.7224,46.6417,46.6579,42002.0
2015-10-01 15:30:00,57.82,57.84,57.78,57.81,58054.0,46.6498,46.6659,46.6175,46.6417,58054.0
2015-10-01 15:35:00,57.81,57.82,57.69,57.7,51269.0,46.6417,46.6498,46.5449,46.553,51269.0
2015-10-01 15:40:00,57.7,57.74,57.69,57.73,49682.0,46.553,46.5853,46.5449,46.5772,49682.0
2015-10-01 15:45:00,57.74,57.89,57.73,57.85,94309.0,46.5853,46.7063,46.5772,46.674,94309.0
2015-10-01 15:50:00,57.85,57.89,57.83,57.87,64222.0,46.674,46.7063,46.6579,46.6901,64222.0
2015-10-01 15:55:00,57.88,57.98,57.87,57.96,144498.0,46.6982,46.7789,46.6901,46.7628,144498.0
2015-10-02 09:30:00,57.14,57.48,56.97,57.36,80402.0,46.1012,46.3755,45.964,46.2787,80402.0
2015-10-02 09:35:00,57.35,57.42,57.29,57.35,75160.0,46.2706,46.3271,46.2222,46.2706,75160.0
2015-10-02 09:40:00,57.35,57.63,57.31,57.57,49649.0,46.2706,46.4965,46.2383,46.4481,49649.0
2015-10-02 09:45:00,57.57,57.58,57.48,57.48,54011.0,46.4481,46.4562,46.3755,46.3755,54011.0
2015-10-02 09:50:00,57.48,57.48,57.34,57.41,28328.0,46.3755,46.3755,46.2625,46.319,28328.0
2015-10-02 09:55:00,57.43,57.6,57.36,57.55,19023.0,46.3352,46.4723,46.2787,46.432,19023.0
2015-10-02 10:00:00,57.54,57.54,57.28,57.29,40360.0,46.4239,46.4239,46.2141,46.2222,40360.0
2015-10-02 10:05:00,57.28,57.29,57.15,57.18,64132.0,46.2141,46.2222,46.1092,46.1334,64132.0
2015-10-02 10:10:00,57.18,57.27,57.16,57.27,37506.0,46.1334,46.2061,46.1173,46.2061,37506.0
2015-10-02 10:15:00,57.28,57.43,57.26,57.31,25988.0,46.2141,46.3352,46.198,46.2383,25988.0
2015-10-02 10:20:00,57.31,57.41,57.31,57.34,30431.0,46.2383,46.319,46.2383,46.2625,30431.0
2015-10-02 10:25:00,57.34,57.35,57.28,57.3,29340.0,46.2625,46.2706,46.2141,46.2303,29340.0
2015-10-02 10:30:00,57.31,57.36,57.28,57.36,25043.0,46.2383,46.2787,46.2141,46.2787,25043.0
2015-10-02 10:35:00,57.36,57.46,57.34,57.45,38118.0,46.2787,46.3594,46.2625,46.3513,38118.0
2015-10-02 10:40:00,57.45,57.56,57.44,57.55,38215.0,46.3513,46.44,46.3432,46.432,38215.0
2015-10-02 10:45:00,57.56,57.64,57.56,57.64,27981.0,46.44,46.5046,46.44,46.5046,27981.0
2015-10-02 10:50:00,57.64,57.64,57.59,57.59,30015.0,46.5046,46.5046,46.4642,46.4642,30015.0
2015-10-02 10:55:00,57.6,57.78,57.6,57.75,34555.0,46.4723,46.6175,46.4723,46.5933,34555.0
2015-10-02 11:00:00,57.76,57.8,57.71,57.77,41440.0,46.6014,46.6337,46.5611,46.6095,41440.0
2015-10-02 11:05:00,57.77,57.86,57.77,57.85,26890.0,46.6095,46.6821,46.6095,46.674,26890.0
2015-10-02 11:10:00,57.85,57.89,57.84,57.85,40355.0,46.674,46.7063,46.6659,46.674,40355.0
2015-10-02 11:15:00,57.85,57.88,57.82,57.85,41427.0,46.674,46.6982,46.6498,46.674,41427.0
2015-10-02 11:20:00,57.86,57.89,57.78,57.79,24695.0,46.6821,46.7063,46.6175,46.6256,24695.0
2015-10-02 11:25:00,57.79,57.93,57.79,57.93,19059.0,46.6256,46.7386,46.6256,46.7386,19059.0
2015-10-02 11:30:00,57.93,58.03,57.92,58.01,38912.0,46.7386,46.8192,46.7305,46.8031,38912.0
2015-10-02 11:35:00,58.02,58.07,58.01,58.03,67300.0,46.8112,46.8515,46.8031,46.8192,67300.0
2015-10-02 11:40:00,58.03,58.08,58.03,58.04,29181.0,46.8192,46.8596,46.8192,46.8273,29181.0
2015-10-02 11:45:00,58.05,58.12,58.04,58.07,28392.0,46.8354,46.8919,46.8273,46.8515,28392.0
2015-10-02 11:50:00,58.06,58.1,58.03,58.1,18917.0,46.8434,46.8757,46.8192,46.8757,18917.0
2015-10-02 11:55:00,58.1,58.16,58.08,58.15,30874.0,46.8757,46.9241,46.8596,46.9161,30874.0
2015-10-02 12:00:00,58.15,58.15,58.09,58.11,23979.0,46.9161,46.9161,46.8676,46.8838,23979.0
2015-10-02 12:05:00,58.12,58.18,58.1,58.16,24414.0,46.8919,46.9403,46.8757,46.9241,24414.0
2015-10-02 12:10:00,58.16,58.25,58.16,58.23,25863.0,46.9241,46.9967,46.9241,46.9806,25863.0
2015-10-02 12:15:00,58.22,58.26,58.22,58.26,13429.0,46.9725,47.0048,46.9725,47.0048,13429.0
2015-10-02 12:20:00,58.25,58.29,58.22,58.22,17868.0,46.9967,47.029,46.9725,46.9725,17868.0
2015-10-02 12:25:00,58.21,58.25,58.21,58.25,11954.0,46.9645,46.9967,46.9645,46.9967,11954.0
2015-10-02 12:30:00,58.26,58.4,58.26,58.3,36240.0,47.0048,47.1178,47.0048,47.0371,36240.0
2015-10-02 12:35:00,58.3,58.33,58.27,58.27,13768.0,47.0371,47.0613,47.0129,47.0129,13768.0
2015-10-02 12:40:00,58.28,58.36,58.27,58.35,14198.0,47.0209,47.0855,47.0129,47.0774,14198.0
2015-10-02 12:45:00,58.35,58.44,58.35,58.41,15714.0,47.0774,47.15,47.0774,47.1258,15714.0
2015-10-02 12:50:00,58.42,58.55,58.39,58.53,28642.0,47.1339,47.2388,47.1097,47.2226,28642.0
2015-10-02 12:55:00,58.53,58.61,58.5,58.58,46171.0,47.2226,47.2872,47.1984,47.263,46171.0
2015-10-02 13:00:00,58.58,58.63,58.57,58.6,29336.0,47.263,47.3033,47.2549,47.2791,29336.0
2015-10-02 13:05:00,58.61,58.67,58.6,58.65,27120.0,47.2872,47.3356,47.2791,47.3195,27120.0
2015-10-02 13:10:00,58.65,58.77,58.65,58.76,46120.0,47.3195,47.4163,47.3195,47.4082,46120.0
2015-10-02 13:15:00,58.77,58.86,58.76,58.85,79209.0,47.4163,47.4889,47.4082,47.4808,79209.0
2015-10-02 13:20:00,58.85,58.99,58.85,58.98,96300.0,47.4808,47.5938,47.4808,47.5857,96300.0
2015-10-02 13:25:00,58.98,59.0,58.89,58.89,55870.0,47.5857,47.6018,47.5131,47.5131,55870.0
2015-10-02 13:30:00,58.88,58.93,58.86,58.87,29852.0,47.505,47.5454,47.4889,47.497,29852.0
2015-10-02 13:35:00,58.87,58.87,58.74,58.74,30490.0,47.497,47.497,47.3921,47.3921,30490.0
2015-10-02 13:40:00,58.75,58.76,58.69,58.74,24300.0,47.4001,47.4082,47.3517,47.3921,24300.0
2015-10-02 13:45:00,58.74,58.82,58.74,58.82,14544.0,47.3921,47.4566,47.3921,47.4566,14544.0
2015-10-02 13:50:00,58.82,58.83,58.73,58.74,34537.0,47.4566,47.4647,47.384,47.3921,34537.0
2015-10-02 13:55:00,58.74,58.79,58.71,58.72,18731.0,47.3921,47.4324,47.3679,47.3759,18731.0
2015-10-02 14:00:00,58.73,58.79,58.72,58.79,12342.0,47.384,47.4324,47.3759,47.4324,12342.0
2015-10-02 14:05:00,58.79,58.87,58.78,58.87,19054.0,47.4324,47.497,47.4243,47.497,19054.0
2015-10-02 14:10:00,58.87,58.88,58.78,58.78,26950.0,47.497,47.505,47.4243,47.4243,26950.0
2015-10-02 14:15:00,58.78,58.79,58.74,58.75,20147.0,47.4243,47.4324,47.3921,47.4001,20147.0
2015-10-02 14:20:00,58.74,58.82,58.7,58.82,14862.0,47.3921,47.4566,47.3598,47.4566,14862.0
2015-10-02 14:25:00,58.82,58.89,58.81,58.84,26385.0,47.4566,47.5131,47.4486,47.4728,26385.0
2015-10-02 14:30:00,58.85,58.89,58.85,58.86,22548.0,47.4808,47.5131,47.4808,47.4889,22548.0
2015-10-02 14:35:00,58.86,58.86,58.82,58.84,16727.0,47.4889,47.4889,47.4566,47.4728,16727.0
2015-10-02 14:40:00,58.84,58.85,58.74,58.79,24467.0,47.4728,47.4808,47.3921,47.4324,24467.0
2015-10-02 14:45:00,58.79,58.8,58.76,58.77,19349.0,47.4324,47.4405,47.4082,47.4163,19349.0
2015-10-02 14:50:00,58.78,58.81,58.73,58.76,18527.0,47.4243,47.4486,47.384,47.4082,18527.0
2015-10-02 14:55:00,58.76,58.77,58.68,58.68,29251.0,47.4082,47.4163,47.3437,47.3437,29251.0
2015-10-02 15:00:00,58.69,58.72,58.67,58.72,22369.0,47.3517,47.3759,47.3356,47.3759,22369.0
2015-10-02 15:05:00,58.73,58.81,58.7,58.81,29090.0,47.384,47.4486,47.3598,47.4486,29090.0
2015-10-02 15:10:00,58.81,58.85,58.79,58.84,32042.0,47.4486,47.4808,47.4324,47.4728,32042.0
2015-10-02 15:15:00,58.84,58.94,58.84,58.93,42867.0,47.4728,47.5534,47.4728,47.5454,42867.0
2015-10-02 15:20:00,58.93,58.97,58.92,58.95,41531.0,47.5454,47.5776,47.5373,47.5615,41531.0
2015-10-02 15:25:00,58.96,59.02,58.94,59.01,40886.0,47.5696,47.618,47.5534,47.6099,40886.0
2015-10-02 15:30:00,59.01,59.05,59.01,59.04,41655.0,47.6099,47.6422,47.6099,47.6341,41655.0
2015-10-02 15:35:00,59.04,59.07,59.02,59.03,48442.0,47.6341,47.6583,47.618,47.626,48442.0
2015-10-02 15:40:00,59.03,59.04,58.98,59.0,55270.0,47.626,47.6341,47.5857,47.6018,55270.0
2015-10-02 15:45:00,59.01,59.02,58.98,59.01,71832.0,47.6099,47.618,47.5857,47.6099,71832.0
2015-10-02 15:50:00,59.0,59.01,58.96,58.98,75031.0,47.6018,47.6099,47.5696,47.5857,75031.0
2015-10-02 15:55:00,58.98,59.15,58.97,59.15,159850.0,47.5857,47.7229,47.5776,47.7229,159850.0
2015-10-05 09:30:00,59.46,59.67,59.42,59.61,27836.0,47.973,48.1424,47.9407,48.094,27836.0
2015-10-05 09:35:00,59.61,59.82,59.61,59.79,26024.0,48.094,48.2634,48.094,48.2392,26024.0
2015-10-05 09:40:00,59.81,59.89,59.73,59.79,14411.0,48.2554,48.3199,48.1908,48.2392,14411.0
2015-10-05 09:45:00,59.78,59.88,59.72,59.88,30137.0,48.2312,48.3118,48.1827,48.3118,30137.0
2015-10-05 09:50:00,59.89,59.94,59.88,59.92,26326.0,48.3199,48.3602,48.3118,48.3441,26326.0
2015-10-05 09:55:00,59.93,59.96,59.88,59.88,17433.0,48.3522,48.3764,48.3118,48.3118,17433.0
2015-10-05 10:00:00,59.89,59.89,59.74,59.82,27432.0,48.3199,48.3199,48.1989,48.2634,27432.0
2015-10-05 10:05:00,59.83,59.94,59.83,59.9,18246.0,48.2715,48.3602,48.2715,48.328,18246.0
2015-10-05 10:10:00,59.9,59.95,59.85,59.88,23254.0,48.328,48.3683,48.2876,48.3118,23254.0
2015-10-05 10:15:00,59.89,59.93,59.81,59.87,26494.0,48.3199,48.3522,48.2554,48.3038,26494.0
2015-10-05 10:20:00,59.87,59.89,59.83,59.87,24291.0,48.3038,48.3199,48.2715,48.3038,24291.0
2015-10-05 10:25:00,59.87,59.87,59.8,59.85,28087.0,48.3038,48.3038,48.2473,48.2876,28087.0
2015-10-05 10:30:00,59.86,59.9,59.85,59.86,35392.0,48.2957,48.328,48.2876,48.2957,35392.0
2015-10-05 10:35:00,59.85,59.94,59.83,59.93,41291.0,48.2876,48.3602,48.2715,48.3522,41291.0
2015-10-05 10:40:00,59.94,59.94,59.85,59.85,14238.0,48.3602,48.3602,48.2876,48.2876,14238.0
2015-10-05 10:45:00,59.85,59.94,59.84,59.87,41317.0,48.2876,48.3602,48.2796,48.3038,41317.0
2015-10-05 10:50:00,59.89,59.93,59.85,59.93,26126.0,48.3199,48.3522,48.2876,48.3522,26126.0
2015-10-05 10:55:00,59.93,59.93,59.87,59.89,16193.0,48.3522,48.3522,48.3038,48.3199,16193.0
2015-10-05 11:00:00,59.89,59.93,59.89,59.93,15816.0,48.3199,48.3522,48.3199,48.3522,15816.0
2015-10-05 11:05:00,59.92,59.95,59.89,59.94,17389.0,48.3441,48.3683,48.3199,48.3602,17389.0
2015-10-05 11:10:00,59.95,59.99,59.92,59.98,16039.0,48.3683,48.4006,48.3441,48.3925,16039.0
2015-10-05 11:15:00,59.99,59.99,59.95,59.95,13277.0,48.4006,48.4006,48.3683,48.3683,13277.0
2015-10-05 11:20:00,59.95,60.02,59.93,60.02,22512.0,48.3683,48.4248,48.3522,48.4248,22512.0
2015-10-05 11:25:00,60.02,60.06,60.0,60.01,14659.0,48.4248,48.4571,48.4087,48.4167,14659.0
2015-10-05 11:30:00,60.01,60.04,59.96,59.96,14019.0,48.4167,48.4409,48.3764,48.3764,14019.0
2015-10-05 11:35:00,59.96,59.97,59.9,59.92,18302.0,48.3764,48.3845,48.328,48.3441,18302.0
2015-10-05 11:40:00,59.91,59.93,59.89,59.92,10613.0,48.336,48.3522,48.3199,48.3441,10613.0
2015-10-05 11:45:00,59.93,59.97,59.93,59.97,10940.0,48.3522,48.3845,48.3522,48.3845,10940.0
2015-10-05 11:50:00,59.98,60.03,59.97,60.03,9540.0,48.3925,48.4329,48.3845,48.4329,9540.0
2015-10-05 11:55:00,60.03,60.07,59.99,60.07,20719.0,48.4329,48.4651,48.4006,48.4651,20719.0
2015-10-05 12:00:00,60.07,60.09,60.06,60.07,11000.0,48.4651,48.4813,48.4571,48.4651,11000.0
2015-10-05 12:05:00,60.07,60.14,60.07,60.09,43304.0,48.4651,48.5216,48.4651,48.4813,43304.0
2015-10-05 12:10:00,60.08,60.08,60.03,60.05,15148.0,48.4732,48.4732,48.4329,48.449,15148.0
2015-10-05 12:15:00,60.06,60.13,60.05,60.08,19484.0,48.4571,48.5135,48.449,48.4732,19484.0
2015-10-05 12:20:00,60.09,60.09,59.95,59.96,17060.0,48.4813,48.4813,48.3683,48.3764,17060.0
2015-10-05 12:25:00,59.96,59.97,59.9,59.91,25775.0,48.3764,48.3845,48.328,48.336,25775.0
2015-10-05 12:30:00,59.9,59.91,59.84,59.85,25203.0,48.328,48.336,48.2796,48.2876,25203.0
2015-10-05 12:35:00,59.85,59.85,59.8,59.84,19727.0,48.2876,48.2876,48.2473,48.2796,19727.0
2015-10-05 12:40:00,59.83,59.85,59.81,59.83,23507.0,48.2715,48.2876,48.2554,48.2715,23507.0
2015-10-05 12:45:00,59.83,59.9,59.82,59.9,18826.0,48.2715,48.328,48.2634,48.328,18826.0
2015-10-05 12:50:00,59.9,59.9,59.86,59.87,11800.0,48.328,48.328,48.2957,48.3038,11800.0
2015-10-05 12:55:00,59.88,59.89,59.84,59.88,14941.0,48.3118,48.3199,48.2796,48.3118,14941.0
2015-10-05 13:00:00,59.88,59.94,59.87,59.93,12364.0,48.3118,48.3602,48.3038,48.3522,12364.0
2015-10-05 13:05:00,59.93,59.99,59.93,59.97,16171.0,48.3522,48.4006,48.3522,48.3845,16171.0
2015-10-05 13:10:00,59.97,60.03,59.96,60.02,17724.0,48.3845,48.4329,48.3764,48.4248,17724.0
2015-10-05 13:15:00,60.03,60.07,60.02,60.06,10835.0,48.4329,48.4651,48.4248,48.4571,10835.0
2015-10-05 13:20:00,60.07,60.08,60.05,60.05,8406.0,48.4651,48.4732,48.449,48.449,8406.0
2015-10-05 13:25:00,60.05,60.06,60.04,60.04,10535.0,48.449,48.4571,48.4409,48.4409,10535.0
2015-10-05 13:30:00,60.04,60.04,59.94,59.95,18728.0,48.4409,48.4409,48.3602,48.3683,18728.0
2015-10-05 13:35:00,59.95,59.98,59.95,59.98,14218.0,48.3683,48.3925,48.3683,48.3925,14218.0
2015-10-05 13:40:00,59.98,59.99,59.96,59.98,25631.0,48.3925,48.4006,48.3764,48.3925,25631.0
2015-10-05 13:45:00,59.98,60.04,59.97,60.04,17923.0,48.3925,48.4409,48.3845,48.4409,17923.0
2015-10-05 13:50:00,60.03,60.04,59.94,59.95,16439.0,48.4329,48.4409,48.3602,48.3683,16439.0
2015-10-05 13:55:00,59.95,59.98,59.93,59.93,14839.0,48.3683,48.3925,48.3522,48.3522,14839.0
2015-10-05 14:00:00,59.94,59.94,59.86,59.86,14637.0,48.3602,48.3602,48.2957,48.2957,14637.0
2015-10-05 14:05:00,59.85,59.86,59.83,59.86,24003.0,48.2876,48.2957,48.2715,48.2957,24003.0
2015-10-05 14:10:00,59.86,59.87,59.8,59.81,17788.0,48.2957,48.3038,48.2473,48.2554,17788.0
2015-10-05 14:15:00,59.8,59.85,59.8,59.85,22026.0,48.2473,48.2876,48.2473,48.2876,22026.0
2015-10-05 14:20:00,59.84,59.88,59.84,59.88,11596.0,48.2796,48.3118,48.2796,48.3118,11596.0
2015-10-05 14:25:00,59.87,59.91,59.87,59.9,16826.0,48.3038,48.336,48.3038,48.328,16826.0
2015-10-05 14:30:00,59.91,60.01,59.9,60.0,28573.0,48.336,48.4167,48.328,48.4087,28573.0
2015-10-05 14:35:00,60.0,60.0,59.93,59.93,25212.0,48.4087,48.4087,48.3522,48.3522,25212.0
2015-10-05 14:40:00,59.93,59.98,59.93,59.96,19800.0,48.3522,48.3925,48.3522,48.3764,19800.0
2015-10-05 14:45:00,59.96,59.96,59.86,59.86,17035.0,48.3764,48.3764,48.2957,48.2957,17035.0
2015-10-05 14:50:00,59.86,59.89,59.81,59.81,53318.0,48.2957,48.3199,48.2554,48.2554,53318.0
2015-10-05 14:55:00,59.81,59.85,59.8,59.84,20998.0,48.2554,48.2876,48.2473,48.2796,20998.0
2015-10-05 15:00:00,59.83,59.89,59.8,59.88,32085.0,48.2715,48.3199,48.2473,48.3118,32085.0
2015-10-05 15:05:00,59.89,59.93,59.88,59.93,19819.0,48.3199,48.3522,48.3118,48.3522,19819.0
2015-10-05 15:10:00,59.92,59.93,59.82,59.87,24949.0,48.3441,48.3522,48.2634,48.3038,24949.0
2015-10-05 15:15:00,59.87,59.89,59.8,59.84,31448.0,48.3038,48.3199,48.2473,48.2796,31448.0
2015-10-05 15:20:00,59.83,59.86,59.81,59.84,25670.0,48.2715,48.2957,48.2554,48.2796,25670.0
2015-10-05 15:25:00,59.85,59.9,59.85,59.89,31085.0,48.2876,48.328,48.2876,48.3199,31085.0
2015-10-05 15:30:00,59.89,59.97,59.89,59.94,43741.0,48.3199,48.3845,48.3199,48.3602,43741.0
2015-10-05 15:35:00,59.94,59.94,59.86,59.86,31239.0,48.3602,48.3602,48.2957,48.2957,31239.0
2015-10-05 15:40:00,59.86,59.86,59.82,59.84,29805.0,48.2957,48.2957,48.2634,48.2796,29805.0
2015-10-05 15:45:00,59.85,59.94,59.85,59.88,64592.0,48.2876,48.3602,48.2876,48.3118,64592.0
2015-10-05 15:50:00,59.89,59.92,59.86,59.86,52098.0,48.3199,48.3441,48.2957,48.2957,52098.0
2015-10-05 15:55:00,59.87,59.91,59.85,59.88,104267.0,48.3038,48.336,48.2876,48.3118,104267.0
2015-10-06 09:30:00,59.74,59.89,59.59,59.76,38391.0,48.1989,48.3199,48.0779,48.215,38391.0
2015-10-06 09:35:00,59.74,59.74,59.64,59.74,37486.0,48.1989,48.1989,48.1182,48.1989,37486.0
2015-10-06 09:40:00,59.76,59.97,59.76,59.91,35415.0,48.215,48.3845,48.215,48.336,35415.0
2015-10-06 09:45:00,59.92,59.97,59.91,59.93,37798.0,48.3441,48.3845,48.336,48.3522,37798.0
2015-10-06 09:50:00,59.94,60.03,59.89,60.02,29750.0,48.3602,48.4329,48.3199,48.4248,29750.0
2015-10-06 09:55:00,60.01,60.11,59.99,60.06,29637.0,48.4167,48.4974,48.4006,48.4571,29637.0
2015-10-06 10:00:00,60.05,60.06,59.99,60.01,16243.0,48.449,48.4571,48.4006,48.4167,16243.0
2015-10-06 10:05:00,60.01,60.09,59.94,60.05,27810.0,48.4167,48.4813,48.3602,48.449,27810.0
2015-10-06 10:10:00,60.05,60.14,60.05,60.13,22587.0,48.449,48.5216,48.449,48.5135,22587.0
2015-10-06 10:15:00,60.14,60.14,60.05,60.05,12253.0,48.5216,48.5216,48.449,48.449,12253.0
2015-10-06 10:20:00,60.07,60.12,60.03,60.11,13585.0,48.4651,48.5055,48.4329,48.4974,13585.0
2015-10-06 10:25:00,60.1,60.14,60.08,60.12,14134.0,48.4893,48.5216,48.4732,48.5055,14134.0
2015-10-06 10:30:00,60.12,60.15,60.09,60.12,20446.0,48.5055,48.5297,48.4813,48.5055,20446.0
2015-10-06 10:35:00,60.11,60.15,60.07,60.13,17001.0,48.4974,48.5297,48.4651,48.5135,17001.0
2015-10-06 10:40:00,60.13,60.17,60.12,60.16,18951.0,48.5135,48.5458,48.5055,48.5377,18951.0
2015-10-06 10:45:00,60.16,60.2,60.12,60.12,33628.0,48.5377,48.57,48.5055,48.5055,33628.0
2015-10-06 10:50:00,60.11,60.12,60.05,60.07,14251.0,48.4974,48.5055,48.449,48.4651,14251.0
2015-10-06 10:55:00,60.06,60.1,60.01,60.1,21302.0,48.4571,48.4893,48.4167,48.4893,21302.0
2015-10-06 11:00:00,60.1,60.15,60.08,60.14,15653.0,48.4893,48.5297,48.4732,48.5216,15653.0
2015-10-06 11:05:00,60.15,60.18,60.1,60.16,18588.0,48.5297,48.5539,48.4893,48.5377,18588.0
2015-10-06 11:10:00,60.16,60.2,60.15,60.2,15629.0,48.5377,48.57,48.5297,48.57,15629.0
2015-10-06 11:15:00,60.2,60.27,60.19,60.23,16865.0,48.57,48.6265,48.5619,48.5942,16865.0
2015-10-06 11:20:00,60.23,60.26,60.22,60.25,14890.0,48.5942,48.6184,48.5862,48.6104,14890.0
2015-10-06 11:25:00,60.25,60.26,60.2,60.22,13335.0,48.6104,48.6184,48.57,48.5862,13335.0
2015-10-06 11:30:00,60.23,60.24,60.08,60.11,15432.0,48.5942,48.6023,48.4732,48.4974,15432.0
2015-10-06 11:35:00,60.11,60.12,60.05,60.07,35348.0,48.4974,48.5055,48.449,48.4651,35348.0
2015-10-06 11:40:00,60.07,60.12,60.05,60.09,17138.0,48.4651,48.5055,48.449,48.4813,17138.0
2015-10-06 11:45:00,60.09,60.12,60.07,60.1,15600.0,48.4813,48.5055,48.4651,48.4893,15600.0
2015-10-06 11:50:00,60.11,60.12,60.03,60.06,15830.0,48.4974,48.5055,48.4329,48.4571,15830.0
2015-10-06 11:55:00,60.06,60.07,59.97,60.01,22498.0,48.4571,48.4651,48.3845,48.4167,22498.0
2015-10-06 12:00:00,60.02,60.06,60.01,60.03,10284.0,48.4248,48.4571,48.4167,48.4329,10284.0
2015-10-06 12:05:00,60.03,60.05,60.0,60.01,7942.0,48.4329,48.449,48.4087,48.4167,7942.0
2015-10-06 12:10:00,60.0,60.02,59.92,59.98,21770.0,48.4087,48.4248,48.3441,48.3925,21770.0
2015-10-06 12:15:00,59.98,60.0,59.96,60.0,13600.0,48.3925,48.4087,48.3764,48.4087,13600.0
2015-10-06 12:20:00,60.0,60.09,59.97,60.01,25217.0,48.4087,48.4813,48.3845,48.4167,25217.0
2015-10-06 12:25:00,60.01,60.05,59.99,59.99,13162.0,48.4167,48.449,48.4006,48.4006,13162.0
2015-10-06 12:30:00,59.99,60.0,59.94,59.98,49402.0,48.4006,48.4087,48.3602,48.3925,49402.0
2015-10-06 12:35:00,59.98,60.01,59.97,59.98,23662.0,48.3925,48.4167,48.3845,48.3925,23662.0
2015-10-06 12:40:00,59.98,60.02,59.97,60.0,27535.0,48.3925,48.4248,48.3845,48.4087,27535.0
2015-10-06 12:45:00,60.0,60.02,59.97,59.98,18896.0,48.4087,48.4248,48.3845,48.3925,18896.0
2015-10-06 12:50:00,59.98,60.0,59.97,59.97,16894.0,48.3925,48.4087,48.3845,48.3845,16894.0
2015-10-06 12:55:00,59.97,59.98,59.93,59.97,15532.0,48.3845,48.3925,48.3522,48.3845,15532.0
2015-10-06 13:00:00,59.98,60.01,59.93,59.94,16795.0,48.3925,48.4167,48.3522,48.3602,16795.0
2015-10-06 13:05:00,59.94,59.94,59.89,59.89,13600.0,48.3602,48.3602,48.3199,48.3199,13600.0
2015-10-06 13:10:00,59.89,59.91,59.87,59.9,17284.0,48.3199,48.336,48.3038,48.328,17284.0
2015-10-06 13:15:00,59.91,59.93,59.9,59.91,19051.0,48.336,48.3522,48.328,48.336,19051.0
2015-10-06 13:20:00,59.91,59.93,59.89,59.89,18017.0,48.336,48.3522,48.3199,48.3199,18017.0
2015-10-06 13:25:00,59.89,59.9,59.83,59.84,16874.0,48.3199,48.328,48.2715,48.2796,16874.0
2015-10-06 13:30:00,59.84,59.85,59.8,59.85,27043.0,48.2796,48.2876,48.2473,48.2876,27043.0
2015-10-06 13:35:00,59.86,59.93,59.85,59.92,20170.0,48.2957,48.3522,48.2876,48.3441,20170.0
2015-10-06 13:40:00,59.91,59.91,59.86,59.88,11403.0,48.336,48.336,48.2957,48.3118,11403.0
2015-10-06 13:45:00,59.88,59.91,59.84,59.91,15342.0,48.3118,48.336,48.2796,48.336,15342.0
2015-10-06 13:50:00,59.9,59.91,59.85,59.87,17094.0,48.328,48.336,48.2876,48.3038,17094.0
2015-10-06 13:55:00,59.87,59.87,59.83,59.84,19278.0,48.3038,48.3038,48.2715,48.2796,19278.0
2015-10-06 14:00:00,59.83,59.86,59.8,59.83,22263.0,48.2715,48.2957,48.2473,48.2715,22263.0
2015-10-06 14:05:00,59.84,59.86,59.82,59.82,17707.0,48.2796,48.2957,48.2634,48.2634,17707.0
2015-10-06 14:10:00,59.82,59.91,59.81,59.9,21983.0,48.2634,48.336,48.2554,48.328,21983.0
2015-10-06 14:15:00,59.9,59.95,59.88,59.93,29926.0,48.328,48.3683,48.3118,48.3522,29926.0
2015-10-06 14:20:00,59.92,59.97,59.91,59.97,22049.0,48.3441,48.3845,48.336,48.3845,22049.0
2015-10-06 14:25:00,59.97,60.0,59.94,60.0,20536.0,48.3845,48.4087,48.3602,48.4087,20536.0
2015-10-06 14:30:00,60.0,60.03,59.97,60.01,27162.0,48.4087,48.4329,48.3845,48.4167,27162.0
2015-10-06 14:35:00,60.02,60.05,60.01,60.05,21803.0,48.4248,48.449,48.4167,48.449,21803.0
2015-10-06 14:40:00,60.04,60.04,59.98,60.02,15900.0,48.4409,48.4409,48.3925,48.4248,15900.0
2015-10-06 14:45:00,60.01,60.01,59.95,59.99,19519.0,48.4167,48.4167,48.3683,48.4006,19519.0
2015-10-06 14:50:00,59.99,60.0,59.87,59.92,33691.0,48.4006,48.4087,48.3038,48.3441,33691.0
2015-10-06 14:55:00,59.93,59.93,59.88,59.91,21559.0,48.3522,48.3522,48.3118,48.336,21559.0
2015-10-06 15:00:00,59.9,59.97,59.89,59.95,26686.0,48.328,48.3845,48.3199,48.3683,26686.0
2015-10-06 15:05:00,59.96,59.99,59.93,59.97,23365.0,48.3764,48.4006,48.3522,48.3845,23365.0
2015-10-06 15:10:00,59.97,59.98,59.93,59.93,18312.0,48.3845,48.3925,48.3522,48.3522,18312.0
2015-10-06 15:15:00,59.93,59.98,59.91,59.96,25993.0,48.3522,48.3925,48.336,48.3764,25993.0
2015-10-06 15:20:00,59.96,59.99,59.93,59.98,27584.0,48.3764,48.4006,48.3522,48.3925,27584.0
2015-10-06 15:25:00,59.99,59.99,59.96,59.98,21369.0,48.4006,48.4006,48.3764,48.3925,21369.0
2015-10-06 15:30:00,59.98,60.05,59.97,60.01,40490.0,48.3925,48.449,48.3845,48.4167,40490.0
2015-10-06 15:35:00,60.01,60.02,59.95,59.96,28865.0,48.4167,48.4248,48.3683,48.3764,28865.0
2015-10-06 15:40:00,59.96,59.96,59.91,59.91,27439.0,48.3764,48.3764,48.336,48.336,27439.0
2015-10-06 15:45:00,59.91,59.94,59.9,59.93,41636.0,48.336,48.3602,48.328,48.3522,41636.0
2015-10-06 15:50:00,59.92,59.97,59.89,59.96,46593.0,48.3441,48.3845,48.3199,48.3764,46593.0
2015-10-06 15:55:00,59.97,59.97,59.85,59.9,112826.0,48.3845,48.3845,48.2876,48.328,112826.0
2015-10-07 09:30:00,60.2,60.39,60.2,60.35,21684.0,48.57,48.7233,48.57,48.691,21684.0
2015-10-07 09:35:00,60.35,60.67,60.35,60.63,27515.0,48.691,48.9492,48.691,48.9169,27515.0
2015-10-07 09:40:00,60.62,60.7,60.6,60.67,21136.0,48.9089,48.9734,48.8927,48.9492,21136.0
2015-10-07 09:45:00,60.68,60.7,60.56,60.59,21139.0,48.9573,48.9734,48.8605,48.8847,21139.0
2015-10-07 09:50:00,60.59,60.6,60.49,60.49,14192.0,48.8847,48.8927,48.804,48.804,14192.0
2015-10-07 09:55:00,60.5,60.5,60.43,60.49,32704.0,48.8121,48.8121,48.7556,48.804,32704.0
2015-10-07 10:00:00,60.5,60.56,60.49,60.55,51996.0,48.8121,48.8605,48.804,48.8524,51996.0
2015-10-07 10:05:00,60.55,60.59,60.52,60.54,23542.0,48.8524,48.8847,48.8282,48.8443,23542.0
2015-10-07 10:10:00,60.54,60.55,60.51,60.55,33770.0,48.8443,48.8524,48.8201,48.8524,33770.0
2015-10-07 10:15:00,60.55,60.56,60.52,60.53,27228.0,48.8524,48.8605,48.8282,48.8363,27228.0
2015-10-07 10:20:00,60.53,60.53,60.49,60.51,15144.0,48.8363,48.8363,48.804,48.8201,15144.0
2015-10-07 10:25:00,60.51,60.55,60.36,60.37,42425.0,48.8201,48.8524,48.6991,48.7072,42425.0
2015-10-07 10:30:00,60.36,60.37,60.22,60.24,77949.0,48.6991,48.7072,48.5862,48.6023,77949.0
2015-10-07 10:35:00,60.23,60.27,60.2,60.23,29412.0,48.5942,48.6265,48.57,48.5942,29412.0
2015-10-07 10:40:00,60.23,60.28,60.17,60.22,40797.0,48.5942,48.6346,48.5458,48.5862,40797.0
2015-10-07 10:45:00,60.22,60.26,60.19,60.22,26747.0,48.5862,48.6184,48.5619,48.5862,26747.0
2015-10-07 10:50:00,60.22,60.23,60.11,60.21,25051.0,48.5862,48.5942,48.4974,48.5781,25051.0
2015-10-07 10:55:00,60.22,60.26,60.22,60.26,13011.0,48.5862,48.6184,48.5862,48.6184,13011.0
2015-10-07 11:00:00,60.25,60.28,60.19,60.26,14071.0,48.6104,48.6346,48.5619,48.6184,14071.0
2015-10-07 11:05:00,60.25,60.25,60.11,60.16,27711.0,48.6104,48.6104,48.4974,48.5377,27711.0
2015-10-07 11:10:00,60.16,60.17,60.06,60.13,38747.0,48.5377,48.5458,48.4571,48.5135,38747.0
2015-10-07 11:15:00,60.13,60.18,60.09,60.18,23764.0,48.5135,48.5539,48.4813,48.5539,23764.0
2015-10-07 11:20:00,60.17,60.18,60.08,60.08,20042.0,48.5458,48.5539,48.4732,48.4732,20042.0
2015-10-07 11:25:00,60.06,60.06,59.96,60.01,20878.0,48.4571,48.4571,48.3764,48.4167,20878.0
2015-10-07 11:30:00,60.01,60.15,59.98,60.1,26118.0,48.4167,48.5297,48.3925,48.4893,26118.0
2015-10-07 11:35:00,60.11,60.14,60.06,60.07,18401.0,48.4974,48.5216,48.4571,48.4651,18401.0
2015-10-07 11:40:00,60.06,60.07,59.97,59.98,16987.0,48.4571,48.4651,48.3845,48.3925,16987.0
2015-10-07 11:45:00,59.97,60.02,59.93,59.95,19379.0,48.3845,48.4248,48.3522,48.3683,19379.0
2015-10-07 11:50:00,59.94,60.02,59.93,60.0,22656.0,48.3602,48.4248,48.3522,48.4087,22656.0
2015-10-07 11:55:00,60.0,60.06,59.99,60.03,22679.0,48.4087,48.4571,48.4006,48.4329,22679.0
2015-10-07 12:00:00,60.03,60.06,59.98,59.99,21673.0,48.4329,48.4571,48.3925,48.4006,21673.0
2015-10-07 12:05:00,59.99,60.04,59.98,60.01,13460.0,48.4006,48.4409,48.3925,48.4167,13460.0
2015-10-07 12:10:00,60.01,60.04,59.97,59.99,16318.0,48.4167,48.4409,48.3845,48.4006,16318.0
2015-10-07 12:15:00,59.99,60.02,59.96,60.02,17353.0,48.4006,48.4248,48.3764,48.4248,17353.0
2015-10-07 12:20:00,60.01,60.01,59.9,59.9,14970.0,48.4167,48.4167,48.328,48.328,14970.0
2015-10-07 12:25:00,59.88,59.88,59.82,59.85,17359.0,48.3118,48.3118,48.2634,48.2876,17359.0
2015-10-07 12:30:00,59.86,59.9,59.85,59.86,17123.0,48.2957,48.328,48.2876,48.2957,17123.0
2015-10-07 12:35:00,59.86,59.92,59.84,59.92,14131.0,48.2957,48.3441,48.2796,48.3441,14131.0
2015-10-07 12:40:00,59.91,60.05,59.86,60.05,33750.0,48.336,48.449,48.2957,48.449,33750.0
2015-10-07 12:45:00,60.05,60.05,59.99,60.05,20060.0,48.449,48.449,48.4006,48.449,20060.0
2015-10-07 12:50:00,60.05,60.08,60.02,60.04,14699.0,48.449,48.4732,48.4248,48.4409,14699.0
2015-10-07 12:55:00,60.03,60.1,60.03,60.07,12961.0,48.4329,48.4893,48.4329,48.4651,12961.0
2015-10-07 13:00:00,60.07,60.11,60.03,60.05,15858.0,48.4651,48.4974,48.4329,48.449,15858.0
2015-10-07 13:05:00,60.04,60.12,60.04,60.12,12907.0,48.4409,48.5055,48.4409,48.5055,12907.0
2015-10-07 13:10:00,60.12,60.18,60.12,60.14,15358.0,48.5055,48.5539,48.5055,48.5216,15358.0
2015-10-07 13:15:00,60.14,60.16,60.12,60.14,10867.0,48.5216,48.5377,48.5055,48.5216,10867.0
2015-10-07 13:20:00,60.15,60.16,60.14,60.15,15076.0,48.5297,48.5377,48.5216,48.5297,15076.0
2015-10-07 13:25:00,60.16,60.18,60.09,60.1,19206.0,48.5377,48.5539,48.4813,48.4893,19206.0
2015-10-07 13:30:00,60.1,60.21,60.09,60.17,21439.0,48.4893,48.5781,48.4813,48.5458,21439.0
2015-10-07 13:35:00,60.17,60.18,60.13,60.13,12521.0,48.5458,48.5539,48.5135,48.5135,12521.0
2015-10-07 13:40:00,60.14,60.2,60.13,60.19,18967.0,48.5216,48.57,48.5135,48.5619,18967.0
2015-10-07 13:45:00,60.19,60.28,60.17,60.23,22791.0,48.5619,48.6346,48.5458,48.5942,22791.0
2015-10-07 13:50:00,60.23,60.23,60.12,60.16,23036.0,48.5942,48.5942,48.5055,48.5377,23036.0
2015-10-07 13:55:00,60.16,60.22,60.15,60.16,16446.0,48.5377,48.5862,48.5297,48.5377,16446.0
2015-10-07 14:00:00,60.16,60.25,60.16,60.25,21400.0,48.5377,48.6104,48.5377,48.6104,21400.0
2015-10-07 14:05:00,60.25,60.29,60.21,60.22,17418.0,48.6104,48.6426,48.5781,48.5862,17418.0
2015-10-07 14:10:00,60.22,60.22,60.14,60.15,24565.0,48.5862,48.5862,48.5216,48.5297,24565.0
2015-10-07 14:15:00,60.16,60.18,60.11,60.11,15529.0,48.5377,48.5539,48.4974,48.4974,15529.0
2015-10-07 14:20:00,60.11,60.12,60.01,60.05,24774.0,48.4974,48.5055,48.4167,48.449,24774.0
2015-10-07 14:25:00,60.06,60.07,60.01,60.06,24495.0,48.4571,48.4651,48.4167,48.4571,24495.0
2015-10-07 14:30:00,60.06,60.12,60.03,60.03,17711.0,48.4571,48.5055,48.4329,48.4329,17711.0
2015-10-07 14:35:00,60.03,60.05,59.97,60.02,24762.0,48.4329,48.449,48.3845,48.4248,24762.0
2015-10-07 14:40:00,60.02,60.07,60.01,60.04,16894.0,48.4248,48.4651,48.4167,48.4409,16894.0
2015-10-07 14:45:00,60.05,60.05,59.98,59.98,19220.0,48.449,48.449,48.3925,48.3925,19220.0
2015-10-07 14:50:00,59.99,60.0,59.94,60.0,23236.0,48.4006,48.4087,48.3602,48.4087,23236.0
2015-10-07 14:55:00,60.01,60.04,59.98,59.99,18790.0,48.4167,48.4409,48.3925,48.4006,18790.0
2015-10-07 15:00:00,59.98,60.04,59.98,60.0,19790.0,48.3925,48.4409,48.3925,48.4087,19790.0
2015-10-07 15:05:00,60.01,60.03,59.98,59.98,26129.0,48.4167,48.4329,48.3925,48.3925,26129.0
2015-10-07 15:10:00,59.98,60.05,59.97,60.01,32897.0,48.3925,48.449,48.3845,48.4167,32897.0
2015-10-07 15:15:00,60.01,60.08,59.98,60.02,69693.0,48.4167,48.4732,48.3925,48.4248,69693.0
2015-10-07 15:20:00,60.01,60.02,59.95,59.99,42140.0,48.4167,48.4248,48.3683,48.4006,42140.0
2015-10-07 15:25:00,59.99,60.01,59.94,59.94,30074.0,48.4006,48.4167,48.3602,48.3602,30074.0
2015-10-07 15:30:00,59.95,60.01,59.94,60.0,32145.0,48.3683,48.4167,48.3602,48.4087,32145.0
2015-10-07 15:35:00,60.0,60.02,59.98,60.01,46955.0,48.4087,48.4248,48.3925,48.4167,46955.0
2015-10-07 15:40:00,60.0,60.07,60.0,60.07,38508.0,48.4087,48.4651,48.4087,48.4651,38508.0
2015-10-07 15:45:00,60.06,60.07,59.94,59.98,56625.0,48.4571,48.4651,48.3602,48.3925,56625.0
2015-10-07 15:50:00,59.97,60.02,59.97,60.02,36847.0,48.3845,48.4248,48.3845,48.4248,36847.0
2015-10-07 15:55:00,60.02,60.05,60.02,60.04,128185.0,48.4248,48.449,48.4248,48.4409,128185.0
2015-10-08 09:30:00,59.88,60.04,59.74,60.03,28086.0,48.3118,48.4409,48.1989,48.4329,28086.0
2015-10-08 09:35:00,60.03,60.09,59.97,60.05,16201.0,48.4329,48.4813,48.3845,48.449,16201.0
2015-10-08 09:40:00,60.05,60.13,60.04,60.07,17672.0,48.449,48.5135,48.4409,48.4651,17672.0
2015-10-08 09:45:00,60.05,60.23,60.03,60.23,23695.0,48.449,48.5942,48.4329,48.5942,23695.0
2015-10-08 09:50:00,60.25,60.47,60.24,60.44,44905.0,48.6104,48.7879,48.6023,48.7637,44905.0
2015-10-08 09:55:00,60.46,60.57,60.44,60.57,31862.0,48.7798,48.8685,48.7637,48.8685,31862.0
2015-10-08 10:00:00,60.57,60.71,60.55,60.71,29474.0,48.8685,48.9815,48.8524,48.9815,29474.0
2015-10-08 10:05:00,60.72,60.75,60.64,60.67,51868.0,48.9896,49.0138,48.925,48.9492,51868.0
2015-10-08 10:10:00,60.67,60.73,60.63,60.73,39123.0,48.9492,48.9976,48.9169,48.9976,39123.0
2015-10-08 10:15:00,60.73,60.77,60.72,60.77,37308.0,48.9976,49.0299,48.9896,49.0299,37308.0
2015-10-08 10:20:00,60.76,60.78,60.73,60.76,32208.0,49.0218,49.038,48.9976,49.0218,32208.0
2015-10-08 10:25:00,60.75,60.8,60.71,60.73,30650.0,49.0138,49.0541,48.9815,48.9976,30650.0
2015-10-08 10:30:00,60.73,60.84,60.73,60.83,26599.0,48.9976,49.0864,48.9976,49.0783,26599.0
2015-10-08 10:35:00,60.82,60.93,60.81,60.91,30022.0,49.0702,49.159,49.0622,49.1429,30022.0
2015-10-08 10:40:00,60.91,60.93,60.89,60.91,22818.0,49.1429,49.159,49.1267,49.1429,22818.0
2015-10-08 10:45:00,60.91,60.97,60.91,60.94,31097.0,49.1429,49.1913,49.1429,49.1671,31097.0
2015-10-08 10:50:00,60.95,60.95,60.89,60.92,36603.0,49.1751,49.1751,49.1267,49.1509,36603.0
2015-10-08 10:55:00,60.92,60.92,60.87,60.88,18412.0,49.1509,49.1509,49.1106,49.1186,18412.0
2015-10-08 11:00:00,60.87,60.89,60.84,60.86,31942.0,49.1106,49.1267,49.0864,49.1025,31942.0
2015-10-08 11:05:00,60.87,60.87,60.72,60.74,20476.0,49.1106,49.1106,48.9896,49.0057,20476.0
2015-10-08 11:10:00,60.73,60.78,60.71,60.77,28300.0,48.9976,49.038,48.9815,49.0299,28300.0
2015-10-08 11:15:00,60.78,60.8,60.78,60.79,20796.0,49.038,49.0541,49.038,49.046,20796.0
2015-10-08 11:20:00,60.78,60.88,60.76,60.81,30569.0,49.038,49.1186,49.0218,49.0622,30569.0
2015-10-08 11:25:00,60.81,60.89,60.81,60.87,16053.0,49.0622,49.1267,49.0622,49.1106,16053.0
2015-10-08 11:30:00,60.87,60.96,60.87,60.93,13458.0,49.1106,49.1832,49.1106,49.159,13458.0
2015-10-08 11:35:00,60.93,60.98,60.92,60.98,14883.0,49.159,49.1993,49.1509,49.1993,14883.0
2015-10-08 11:40:00,60.98,61.02,60.97,61.02,23251.0,49.1993,49.2316,49.1913,49.2316,23251.0
2015-10-08 11:45:00,61.03,61.06,61.01,61.02,35559.0,49.2397,49.2639,49.2235,49.2316,35559.0
2015-10-08 11:50:00,61.02,61.04,60.96,60.96,22023.0,49.2316,49.2477,49.1832,49.1832,22023.0
2015-10-08 11:55:00,60.96,61.03,60.95,60.98,14328.0,49.1832,49.2397,49.1751,49.1993,14328.0
2015-10-08 12:00:00,60.99,60.99,60.93,60.93,16446.0,49.2074,49.2074,49.159,49.159,16446.0
2015-10-08 12:05:00,60.94,60.95,60.85,60.85,26621.0,49.1671,49.1751,49.0944,49.0944,26621.0
2015-10-08 12:10:00,60.85,60.86,60.81,60.81,17133.0,49.0944,49.1025,49.0622,49.0622,17133.0
2015-10-08 12:15:00,60.82,60.88,60.81,60.83,24805.0,49.0702,49.1186,49.0622,49.0783,24805.0
2015-10-08 12:20:00,60.83,60.85,60.8,60.8,26591.0,49.0783,49.0944,49.0541,49.0541,26591.0
2015-10-08 12:25:00,60.81,60.83,60.78,60.8,23262.0,49.0622,49.0783,49.038,49.0541,23262.0
2015-10-08 12:30:00,60.79,60.82,60.78,60.82,16600.0,49.046,49.0702,49.038,49.0702,16600.0
2015-10-08 12:35:00,60.83,60.89,60.82,60.89,10510.0,49.0783,49.1267,49.0702,49.1267,10510.0
2015-10-08 12:40:00,60.89,60.94,60.89,60.93,17883.0,49.1267,49.1671,49.1267,49.159,17883.0
2015-10-08 12:45:00,60.93,60.93,60.83,60.84,26595.0,49.159,49.159,49.0783,49.0864,26595.0
2015-10-08 12:50:00,60.83,60.87,60.8,60.87,12796.0,49.0783,49.1106,49.0541,49.1106,12796.0
2015-10-08 12:55:00,60.88,60.91,60.87,60.89,8522.0,49.1186,49.1429,49.1106,49.1267,8522.0
2015-10-08 13:00:00,60.89,60.92,60.83,60.84,10200.0,49.1267,49.1509,49.0783,49.0864,10200.0
2015-10-08 13:05:00,60.84,60.84,60.8,60.8,11187.0,49.0864,49.0864,49.0541,49.0541,11187.0
2015-10-08 13:10:00,60.81,60.81,60.78,60.78,13650.0,49.0622,49.0622,49.038,49.038,13650.0
2015-10-08 13:15:00,60.76,60.83,60.76,60.8,17552.0,49.0218,49.0783,49.0218,49.0541,17552.0
2015-10-08 13:20:00,60.8,60.8,60.72,60.73,19125.0,49.0541,49.0541,48.9896,48.9976,19125.0
2015-10-08 13:25:00,60.73,60.79,60.72,60.78,39188.0,48.9976,49.046,48.9896,49.038,39188.0
2015-10-08 13:30:00,60.79,60.83,60.78,60.81,23003.0,49.046,49.0783,49.038,49.0622,23003.0
2015-10-08 13:35:00,60.8,60.8,60.75,60.76,15203.0,49.0541,49.0541,49.0138,49.0218,15203.0
2015-10-08 13:40:00,60.76,60.76,60.74,60.74,16610.0,49.0218,49.0218,49.0057,49.0057,16610.0
2015-10-08 13:45:00,60.74,60.77,60.74,60.77,11261.0,49.0057,49.0299,49.0057,49.0299,11261.0
2015-10-08 13:50:00,60.77,60.8,60.74,60.8,16750.0,49.0299,49.0541,49.0057,49.0541,16750.0
2015-10-08 13:55:00,60.8,60.81,60.79,60.8,9508.0,49.0541,49.0622,49.046,49.0541,9508.0
2015-10-08 14:00:00,60.82,60.97,60.81,60.86,47316.0,49.0702,49.1913,49.0622,49.1025,47316.0
2015-10-08 14:05:00,60.86,60.89,60.73,60.8,33090.0,49.1025,49.1267,48.9976,49.0541,33090.0
2015-10-08 14:10:00,60.82,60.91,60.79,60.87,47581.0,49.0702,49.1429,49.046,49.1106,47581.0
2015-10-08 14:15:00,60.87,60.87,60.76,60.78,34712.0,49.1106,49.1106,49.0218,49.038,34712.0
2015-10-08 14:20:00,60.78,60.8,60.73,60.79,30685.0,49.038,49.0541,48.9976,49.046,30685.0
2015-10-08 14:25:00,60.78,60.83,60.75,60.83,21584.0,49.038,49.0783,49.0138,49.0783,21584.0
2015-10-08 14:30:00,60.82,60.95,60.82,60.94,24247.0,49.0702,49.1751,49.0702,49.1671,24247.0
2015-10-08 14:35:00,60.94,60.96,60.92,60.94,29579.0,49.1671,49.1832,49.1509,49.1671,29579.0
2015-10-08 14:40:00,60.94,60.96,60.87,60.89,34101.0,49.1671,49.1832,49.1106,49.1267,34101.0
2015-10-08 14:45:00,60.9,60.97,60.9,60.95,14716.0,49.1348,49.1913,49.1348,49.1751,14716.0
2015-10-08 14:50:00,60.95,60.99,60.95,60.99,16637.0,49.1751,49.2074,49.1751,49.2074,16637.0
2015-10-08 14:55:00,60.99,61.12,60.98,61.08,25915.0,49.2074,49.3123,49.1993,49.28,25915.0
2015-10-08 15:00:00,61.09,61.14,61.07,61.11,24951.0,49.2881,49.3284,49.2719,49.3042,24951.0
2015-10-08 15:05:00,61.11,61.18,61.1,61.17,28456.0,49.3042,49.3607,49.2961,49.3526,28456.0
2015-10-08 15:10:00,61.17,61.21,61.16,61.17,22706.0,49.3526,49.3849,49.3446,49.3526,22706.0
2015-10-08 15:15:00,61.18,61.22,61.17,61.19,24562.0,49.3607,49.393,49.3526,49.3688,24562.0
2015-10-08 15:20:00,61.19,61.22,61.15,61.16,38564.0,49.3688,49.393,49.3365,49.3446,38564.0
2015-10-08 15:25:00,61.17,61.23,61.12,61.16,46538.0,49.3526,49.401,49.3123,49.3446,46538.0
2015-10-08 15:30:00,61.16,61.22,61.16,61.16,31341.0,49.3446,49.393,49.3446,49.3446,31341.0
2015-10-08 15:35:00,61.15,61.21,61.12,61.13,42284.0,49.3365,49.3849,49.3123,49.3204,42284.0
2015-10-08 15:40:00,61.13,61.16,61.05,61.09,55843.0,49.3204,49.3446,49.2558,49.2881,55843.0
2015-10-08 15:45:00,61.1,61.15,61.09,61.11,64822.0,49.2961,49.3365,49.2881,49.3042,64822.0
2015-10-08 15:50:00,61.12,61.14,61.07,61.07,79024.0,49.3123,49.3284,49.2719,49.2719,79024.0
2015-10-08 15:55:00,61.07,61.12,61.04,61.1,127561.0,49.2719,49.3123,49.2477,49.2961,127561.0
2015-10-09 09:30:00,61.17,61.25,60.94,61.25,19932.0,49.3526,49.4172,49.1671,49.4172,19932.0
2015-10-09 09:35:00,61.25,61.33,61.11,61.15,59628.0,49.4172,49.4817,49.3042,49.3365,59628.0
2015-10-09 09:40:00,61.15,61.25,61.08,61.18,18966.0,49.3365,49.4172,49.28,49.3607,18966.0
2015-10-09 09:45:00,61.19,61.2,61.09,61.13,21554.0,49.3688,49.3768,49.2881,49.3204,21554.0
2015-10-09 09:50:00,61.14,61.21,61.13,61.14,15257.0,49.3284,49.3849,49.3204,49.3284,15257.0
2015-10-09 09:55:00,61.15,61.19,61.11,61.14,20553.0,49.3365,49.3688,49.3042,49.3284,20553.0
2015-10-09 10:00:00,61.14,61.16,61.08,61.13,19474.0,49.3284,49.3446,49.28,49.3204,19474.0
2015-10-09 10:05:00,61.12,61.18,61.11,61.13,12728.0,49.3123,49.3607,49.3042,49.3204,12728.0
2015-10-09 10:10:00,61.13,61.13,60.93,60.95,37211.0,49.3204,49.3204,49.159,49.1751,37211.0
2015-10-09 10:15:00,60.94,60.95,60.85,60.85,34343.0,49.1671,49.1751,49.0944,49.0944,34343.0
2015-10-09 10:20:00,60.85,60.86,60.73,60.73,38209.0,49.0944,49.1025,48.9976,48.9976,38209.0
2015-10-09 10:25:00,60.73,60.85,60.7,60.85,19812.0,48.9976,49.0944,48.9734,49.0944,19812.0
2015-10-09 10:30:00,60.85,60.92,60.85,60.9,23375.0,49.0944,49.1509,49.0944,49.1348,23375.0
2015-10-09 10:35:00,60.9,60.96,60.89,60.93,18685.0,49.1348,49.1832,49.1267,49.159,18685.0
2015-10-09 10:40:00,60.94,61.03,60.94,61.03,12890.0,49.1671,49.2397,49.1671,49.2397,12890.0
2015-10-09 10:45:00,61.03,61.03,60.95,60.95,16704.0,49.2397,49.2397,49.1751,49.1751,16704.0
2015-10-09 10:50:00,60.94,60.94,60.85,60.85,20327.0,49.1671,49.1671,49.0944,49.0944,20327.0
2015-10-09 10:55:00,60.84,60.85,60.79,60.84,40467.0,49.0864,49.0944,49.046,49.0864,40467.0
2015-10-09 11:00:00,60.84,60.9,60.82,60.86,32702.0,49.0864,49.1348,49.0702,49.1025,32702.0
2015-10-09 11:05:00,60.86,60.87,60.83,60.84,37364.0,49.1025,49.1106,49.0783,49.0864,37364.0
2015-10-09 11:10:00,60.84,60.85,60.78,60.79,20133.0,49.0864,49.0944,49.038,49.046,20133.0
2015-10-09 11:15:00,60.8,60.8,60.74,60.74,17707.0,49.0541,49.0541,49.0057,49.0057,17707.0
2015-10-09 11:20:00,60.74,60.75,60.71,60.72,25645.0,49.0057,49.0138,48.9815,48.9896,25645.0
2015-10-09 11:25:00,60.72,60.76,60.69,60.76,27508.0,48.9896,49.0218,48.9654,49.0218,27508.0
2015-10-09 11:30:00,60.76,60.78,60.7,60.71,16088.0,49.0218,49.038,48.9734,48.9815,16088.0
2015-10-09 11:35:00,60.71,60.72,60.65,60.66,26763.0,48.9815,48.9896,48.9331,48.9412,26763.0
2015-10-09 11:40:00,60.65,60.68,60.64,60.68,21589.0,48.9331,48.9573,48.925,48.9573,21589.0
2015-10-09 11:45:00,60.67,60.69,60.61,60.61,11781.0,48.9492,48.9654,48.9008,48.9008,11781.0
2015-10-09 11:50:00,60.61,60.62,60.57,60.57,12243.0,48.9008,48.9089,48.8685,48.8685,12243.0
2015-10-09 11:55:00,60.56,60.58,60.54,60.57,22444.0,48.8605,48.8766,48.8443,48.8685,22444.0
2015-10-09 12:00:00,60.57,60.64,60.56,60.64,29656.0,48.8685,48.925,48.8605,48.925,29656.0
2015-10-09 12:05:00,60.64,60.64,60.58,60.58,13715.0,48.925,48.925,48.8766,48.8766,13715.0
2015-10-09 12:10:00,60.57,60.58,60.52,60.53,10429.0,48.8685,48.8766,48.8282,48.8363,10429.0
2015-10-09 12:15:00,60.52,60.52,60.49,60.49,9518.0,48.8282,48.8282,48.804,48.804,9518.0
2015-10-09 12:20:00,60.49,60.49,60.43,60.45,19152.0,48.804,48.804,48.7556,48.7717,19152.0
2015-10-09 12:25:00,60.45,60.45,60.41,60.42,18313.0,48.7717,48.7717,48.7394,48.7475,18313.0
2015-10-09 12:30:00,60.42,60.43,60.34,60.34,36306.0,48.7475,48.7556,48.683,48.683,36306.0
2015-10-09 12:35:00,60.34,60.45,60.34,60.45,38859.0,48.683,48.7717,48.683,48.7717,38859.0
2015-10-09 12:40:00,60.44,60.46,60.38,60.45,28864.0,48.7637,48.7798,48.7152,48.7717,28864.0
2015-10-09 12:45:00,60.45,60.47,60.41,60.47,13980.0,48.7717,48.7879,48.7394,48.7879,13980.0
2015-10-09 12:50:00,60.46,60.47,60.43,60.46,18633.0,48.7798,48.7879,48.7556,48.7798,18633.0
2015-10-09 12:55:00,60.46,60.52,60.45,60.49,17012.0,48.7798,48.8282,48.7717,48.804,17012.0
2015-10-09 13:00:00,60.48,60.52,60.47,60.52,18234.0,48.7959,48.8282,48.7879,48.8282,18234.0
2015-10-09 13:05:00,60.51,60.51,60.42,60.43,21188.0,48.8201,48.8201,48.7475,48.7556,21188.0
2015-10-09 13:10:00,60.43,60.46,60.35,60.42,38528.0,48.7556,48.7798,48.691,48.7475,38528.0
2015-10-09 13:15:00,60.42,60.44,60.39,60.43,25178.0,48.7475,48.7637,48.7233,48.7556,25178.0
2015-10-09 13:20:00,60.44,60.48,60.44,60.46,9526.0,48.7637,48.7959,48.7637,48.7798,9526.0
2015-10-09 13:25:00,60.48,60.48,60.44,60.45,10101.0,48.7959,48.7959,48.7637,48.7717,10101.0
2015-10-09 13:30:00,60.44,60.45,60.41,60.41,23510.0,48.7637,48.7717,48.7394,48.7394,23510.0
2015-10-09 13:35:00,60.41,60.44,60.39,60.44,33557.0,48.7394,48.7637,48.7233,48.7637,33557.0
2015-10-09 13:40:00,60.44,60.47,60.39,60.47,21340.0,48.7637,48.7879,48.7233,48.7879,21340.0
2015-10-09 13:45:00,60.47,60.51,60.46,60.46,16924.0,48.7879,48.8201,48.7798,48.7798,16924.0
2015-10-09 13:50:00,60.46,60.46,60.41,60.41,8921.0,48.7798,48.7798,48.7394,48.7394,8921.0
2015-10-09 13:55:00,60.41,60.41,60.38,60.39,8693.0,48.7394,48.7394,48.7152,48.7233,8693.0
2015-10-09 14:00:00,60.39,60.4,60.36,60.37,18392.0,48.7233,48.7314,48.6991,48.7072,18392.0
2015-10-09 14:05:00,60.37,60.43,60.35,60.43,33436.0,48.7072,48.7556,48.691,48.7556,33436.0
2015-10-09 14:10:00,60.43,60.43,60.41,60.42,22490.0,48.7556,48.7556,48.7394,48.7475,22490.0
2015-10-09 14:15:00,60.42,60.43,60.34,60.34,42939.0,48.7475,48.7556,48.683,48.683,42939.0
2015-10-09 14:20:00,60.35,60.35,60.31,60.32,8468.0,48.691,48.691,48.6588,48.6668,8468.0
2015-10-09 14:25:00,60.32,60.43,60.31,60.43,37751.0,48.6668,48.7556,48.6588,48.7556,37751.0
2015-10-09 14:30:00,60.42,60.42,60.37,60.4,31023.0,48.7475,48.7475,48.7072,48.7314,31023.0
2015-10-09 14:35:00,60.41,60.41,60.36,60.41,21925.0,48.7394,48.7394,48.6991,48.7394,21925.0
2015-10-09 14:40:00,60.41,60.41,60.33,60.33,22981.0,48.7394,48.7394,48.6749,48.6749,22981.0
2015-10-09 14:45:00,60.34,60.35,60.31,60.35,27390.0,48.683,48.691,48.6588,48.691,27390.0
2015-10-09 14:50:00,60.36,60.41,60.34,60.38,25371.0,48.6991,48.7394,48.683,48.7152,25371.0
2015-10-09 14:55:00,60.38,60.4,60.36,60.39,26483.0,48.7152,48.7314,48.6991,48.7233,26483.0
2015-10-09 15:00:00,60.39,60.42,60.37,60.42,29924.0,48.7233,48.7475,48.7072,48.7475,29924.0
2015-10-09 15:05:00,60.42,60.45,60.41,60.45,29023.0,48.7475,48.7717,48.7394,48.7717,29023.0
2015-10-09 15:10:00,60.45,60.45,60.39,60.4,29856.0,48.7717,48.7717,48.7233,48.7314,29856.0
2015-10-09 15:15:00,60.39,60.4,60.34,60.35,30194.0,48.7233,48.7314,48.683,48.691,30194.0
2015-10-09 15:20:00,60.35,60.35,60.32,60.33,11818.0,48.691,48.691,48.6668,48.6749,11818.0
2015-10-09 15:25:00,60.33,60.33,60.31,60.32,33306.0,48.6749,48.6749,48.6588,48.6668,33306.0
2015-10-09 15:30:00,60.32,60.48,60.32,60.48,63416.0,48.6668,48.7959,48.6668,48.7959,63416.0
2015-10-09 15:35:00,60.48,60.53,60.47,60.49,42925.0,48.7959,48.8363,48.7879,48.804,42925.0
2015-10-09 15:40:00,60.5,60.52,60.46,60.52,44317.0,48.8121,48.8282,48.7798,48.8282,44317.0
2015-10-09 15:45:00,60.53,60.57,60.47,60.47,52230.0,48.8363,48.8685,48.7879,48.7879,52230.0
2015-10-09 15:50:00,60.47,60.48,60.41,60.43,68037.0,48.7879,48.7959,48.7394,48.7556,68037.0
2015-10-09 15:55:00,60.44,60.46,60.39,60.41,128853.0,48.7637,48.7798,48.7233,48.7394,128853.0
2015-10-12 09:30:00,60.54,60.62,60.44,60.53,20553.0,48.8443,48.9089,48.7637,48.8363,20553.0
2015-10-12 09:35:00,60.54,60.57,60.46,60.56,19850.0,48.8443,48.8685,48.7798,48.8605,19850.0
2015-10-12 09:40:00,60.54,60.58,60.54,60.58,9442.0,48.8443,48.8766,48.8443,48.8766,9442.0
2015-10-12 09:45:00,60.57,60.65,60.57,60.64,14782.0,48.8685,48.9331,48.8685,48.925,14782.0
2015-10-12 09:50:00,60.65,60.71,60.65,60.69,16790.0,48.9331,48.9815,48.9331,48.9654,16790.0
2015-10-12 09:55:00,60.7,60.75,60.64,60.66,26246.0,48.9734,49.0138,48.925,48.9412,26246.0
2015-10-12 10:00:00,60.65,60.83,60.62,60.82,22565.0,48.9331,49.0783,48.9089,49.0702,22565.0
2015-10-12 10:05:00,60.83,60.86,60.78,60.86,19925.0,49.0783,49.1025,49.038,49.1025,19925.0
2015-10-12 10:10:00,60.86,60.86,60.82,60.86,11718.0,49.1025,49.1025,49.0702,49.1025,11718.0
2015-10-12 10:15:00,60.86,60.88,60.83,60.83,15830.0,49.1025,49.1186,49.0783,49.0783,15830.0
2015-10-12 10:20:00,60.83,60.85,60.8,60.84,14832.0,49.0783,49.0944,49.0541,49.0864,14832.0
2015-10-12 10:25:00,60.83,60.87,60.82,60.86,14726.0,49.0783,49.1106,49.0702,49.1025,14726.0
2015-10-12 10:30:00,60.86,60.94,60.85,60.93,14733.0,49.1025,49.1671,49.0944,49.159,14733.0
2015-10-12 10:35:00,60.93,61.02,60.93,61.01,17301.0,49.159,49.2316,49.159,49.2235,17301.0
2015-10-12 10:40:00,61.01,61.01,60.94,60.95,14591.0,49.2235,49.2235,49.1671,49.1751,14591.0
2015-10-12 10:45:00,60.95,60.95,60.88,60.94,12980.0,49.1751,49.1751,49.1186,49.1671,12980.0
2015-10-12 10:50:00,60.94,60.97,60.85,60.87,14941.0,49.1671,49.1913,49.0944,49.1106,14941.0
2015-10-12 10:55:00,60.88,60.89,60.83,60.84,13520.0,49.1186,49.1267,49.0783,49.0864,13520.0
2015-10-12 11:00:00,60.84,60.89,60.84,60.89,9165.0,49.0864,49.1267,49.0864,49.1267,9165.0
2015-10-12 11:05:00,60.89,60.99,60.89,60.99,11924.0,49.1267,49.2074,49.1267,49.2074,11924.0
2015-10-12 11:10:00,61.01,61.04,61.0,61.02,20274.0,49.2235,49.2477,49.2155,49.2316,20274.0
2015-10-12 11:15:00,61.03,61.05,61.0,61.03,16253.0,49.2397,49.2558,49.2155,49.2397,16253.0
2015-10-12 11:20:00,61.04,61.11,61.03,61.1,13363.0,49.2477,49.3042,49.2397,49.2961,13363.0
2015-10-12 11:25:00,61.1,61.14,61.1,61.1,13540.0,49.2961,49.3284,49.2961,49.2961,13540.0
2015-10-12 11:30:00,61.11,61.11,60.95,60.95,47329.0,49.3042,49.3042,49.1751,49.1751,47329.0
2015-10-12 11:35:00,60.96,60.96,60.92,60.93,15368.0,49.1832,49.1832,49.1509,49.159,15368.0
2015-10-12 11:40:00,60.94,60.94,60.88,60.89,34107.0,49.1671,49.1671,49.1186,49.1267,34107.0
2015-10-12 11:45:00,60.91,60.95,60.9,60.95,7141.0,49.1429,49.1751,49.1348,49.1751,7141.0
2015-10-12 11:50:00,60.95,60.97,60.93,60.96,9075.0,49.1751,49.1913,49.159,49.1832,9075.0
2015-10-12 11:55:00,60.97,60.99,60.96,60.98,8446.0,49.1913,49.2074,49.1832,49.1993,8446.0
2015-10-12 12:00:00,60.98,61.02,60.98,61.01,10506.0,49.1993,49.2316,49.1993,49.2235,10506.0
2015-10-12 12:05:00,61.02,61.03,61.0,61.01,12429.0,49.2316,49.2397,49.2155,49.2235,12429.0
2015-10-12 12:10:00,61.01,61.04,61.0,61.02,5289.0,49.2235,49.2477,49.2155,49.2316,5289.0
2015-10-12 12:15:00,61.02,61.02,60.98,60.99,9108.0,49.2316,49.2316,49.1993,49.2074,9108.0
2015-10-12 12:20:00,60.99,60.99,60.93,60.94,7868.0,49.2074,49.2074,49.159,49.1671,7868.0
2015-10-12 12:25:00,60.94,60.97,60.91,60.97,13162.0,49.1671,49.1913,49.1429,49.1913,13162.0
2015-10-12 12:30:00,60.97,60.98,60.92,60.94,7745.0,49.1913,49.1993,49.1509,49.1671,7745.0
2015-10-12 12:35:00,60.93,60.96,60.92,60.94,6770.0,49.159,49.1832,49.1509,49.1671,6770.0
2015-10-12 12:40:00,60.93,60.95,60.91,60.91,8808.0,49.159,49.1751,49.1429,49.1429,8808.0
2015-10-12 12:45:00,60.9,60.92,60.87,60.87,10628.0,49.1348,49.1509,49.1106,49.1106,10628.0
2015-10-12 12:50:00,60.87,60.9,60.86,60.9,12397.0,49.1106,49.1348,49.1025,49.1348,12397.0
2015-10-12 12:55:00,60.9,60.96,60.9,60.94,8250.0,49.1348,49.1832,49.1348,49.1671,8250.0
2015-10-12 13:00:00,60.94,60.94,60.91,60.91,9800.0,49.1671,49.1671,49.1429,49.1429,9800.0
2015-10-12 13:05:00,60.92,60.92,60.83,60.84,13892.0,49.1509,49.1509,49.0783,49.0864,13892.0
2015-10-12 13:10:00,60.84,60.87,60.84,60.87,7409.0,49.0864,49.1106,49.0864,49.1106,7409.0
2015-10-12 13:15:00,60.87,60.88,60.84,60.85,11455.0,49.1106,49.1186,49.0864,49.0944,11455.0
2015-10-12 13:20:00,60.84,60.86,60.82,60.82,8953.0,49.0864,49.1025,49.0702,49.0702,8953.0
2015-10-12 13:25:00,60.81,60.88,60.79,60.88,16606.0,49.0622,49.1186,49.046,49.1186,16606.0
2015-10-12 13:30:00,60.88,60.9,60.87,60.89,14313.0,49.1186,49.1348,49.1106,49.1267,14313.0
2015-10-12 13:35:00,60.88,60.91,60.88,60.9,11305.0,49.1186,49.1429,49.1186,49.1348,11305.0
2015-10-12 13:40:00,60.9,60.92,60.87,60.87,11085.0,49.1348,49.1509,49.1106,49.1106,11085.0
2015-10-12 13:45:00,60.86,60.89,60.85,60.89,7469.0,49.1025,49.1267,49.0944,49.1267,7469.0
2015-10-12 13:50:00,60.88,60.88,60.83,60.86,13795.0,49.1186,49.1186,49.0783,49.1025,13795.0
2015-10-12 13:55:00,60.87,60.87,60.83,60.83,4952.0,49.1106,49.1106,49.0783,49.0783,4952.0
2015-10-12 14:00:00,60.83,60.87,60.83,60.87,11788.0,49.0783,49.1106,49.0783,49.1106,11788.0
2015-10-12 14:05:00,60.87,60.91,60.87,60.88,16496.0,49.1106,49.1429,49.1106,49.1186,16496.0
2015-10-12 14:10:00,60.89,60.9,60.85,60.87,9953.0,49.1267,49.1348,49.0944,49.1106,9953.0
2015-10-12 14:15:00,60.88,60.9,60.87,60.89,8599.0,49.1186,49.1348,49.1106,49.1267,8599.0
2015-10-12 14:20:00,60.9,60.92,60.9,60.91,9614.0,49.1348,49.1509,49.1348,49.1429,9614.0
2015-10-12 14:25:00,60.91,60.91,60.87,60.87,12181.0,49.1429,49.1429,49.1106,49.1106,12181.0
2015-10-12 14:30:00,60.86,60.88,60.86,60.87,12979.0,49.1025,49.1186,49.1025,49.1106,12979.0
2015-10-12 14:35:00,60.88,60.9,60.86,60.89,9997.0,49.1186,49.1348,49.1025,49.1267,9997.0
2015-10-12 14:40:00,60.9,60.92,60.89,60.91,9132.0,49.1348,49.1509,49.1267,49.1429,9132.0
2015-10-12 14:45:00,60.92,60.95,60.91,60.94,10001.0,49.1509,49.1751,49.1429,49.1671,10001.0
2015-10-12 14:50:00,60.95,60.95,60.91,60.93,17424.0,49.1751,49.1751,49.1429,49.159,17424.0
2015-10-12 14:55:00,60.93,60.93,60.89,60.91,14372.0,49.159,49.159,49.1267,49.1429,14372.0
2015-10-12 15:00:00,60.91,60.92,60.89,60.9,14964.0,49.1429,49.1509,49.1267,49.1348,14964.0
2015-10-12 15:05:00,60.9,60.93,60.89,60.92,18622.0,49.1348,49.159,49.1267,49.1509,18622.0
2015-10-12 15:10:00,60.92,60.93,60.88,60.91,20538.0,49.1509,49.159,49.1186,49.1429,20538.0
2015-10-12 15:15:00,60.92,60.92,60.9,60.9,15429.0,49.1509,49.1509,49.1348,49.1348,15429.0
2015-10-12 15:20:00,60.9,60.91,60.89,60.91,13063.0,49.1348,49.1429,49.1267,49.1429,13063.0
2015-10-12 15:25:00,60.9,60.92,60.88,60.91,21484.0,49.1348,49.1509,49.1186,49.1429,21484.0
2015-10-12 15:30:00,60.91,60.97,60.91,60.97,16310.0,49.1429,49.1913,49.1429,49.1913,16310.0
2015-10-12 15:35:00,60.97,61.01,60.93,61.01,26186.0,49.1913,49.2235,49.159,49.2235,26186.0
2015-10-12 15:40:00,61.0,61.0,60.92,60.94,48435.0,49.2155,49.2155,49.1509,49.1671,48435.0
2015-10-12 15:45:00,60.94,60.95,60.87,60.88,33609.0,49.1671,49.1751,49.1106,49.1186,33609.0
2015-10-12 15:50:00,60.88,60.9,60.85,60.86,41227.0,49.1186,49.1348,49.0944,49.1025,41227.0
2015-10-12 15:55:00,60.86,60.91,60.85,60.9,73492.0,49.1025,49.1429,49.0944,49.1348,73492.0
2015-10-13 09:30:00,60.73,60.92,60.68,60.92,14994.0,48.9976,49.1509,48.9573,49.1509,14994.0
2015-10-13 09:35:00,60.91,61.08,60.9,61.07,24512.0,49.1429,49.28,49.1348,49.2719,24512.0
2015-10-13 09:40:00,61.06,61.09,61.01,61.06,25100.0,49.2639,49.2881,49.2235,49.2639,25100.0
2015-10-13 09:45:00,61.07,61.09,61.0,61.05,17132.0,49.2719,49.2881,49.2155,49.2558,17132.0
2015-10-13 09:50:00,61.04,61.04,60.9,60.91,20779.0,49.2477,49.2477,49.1348,49.1429,20779.0
2015-10-13 09:55:00,60.93,61.02,60.93,61.02,8463.0,49.159,49.2316,49.159,49.2316,8463.0
2015-10-13 10:00:00,61.02,61.02,60.96,60.99,19527.0,49.2316,49.2316,49.1832,49.2074,19527.0
2015-10-13 10:05:00,60.99,61.01,60.95,60.98,20000.0,49.2074,49.2235,49.1751,49.1993,20000.0
2015-10-13 10:10:00,60.99,61.0,60.92,60.95,13052.0,49.2074,49.2155,49.1509,49.1751,13052.0
2015-10-13 10:15:00,60.94,60.97,60.93,60.97,8726.0,49.1671,49.1913,49.159,49.1913,8726.0
2015-10-13 10:20:00,60.98,60.98,60.89,60.89,19443.0,49.1993,49.1993,49.1267,49.1267,19443.0
2015-10-13 10:25:00,60.89,60.99,60.88,60.99,12074.0,49.1267,49.2074,49.1186,49.2074,12074.0
2015-10-13 10:30:00,61.0,61.02,60.97,61.0,22177.0,49.2155,49.2316,49.1913,49.2155,22177.0
2015-10-13 10:35:00,61.0,61.0,60.87,60.87,10600.0,49.2155,49.2155,49.1106,49.1106,10600.0
2015-10-13 10:40:00,60.88,60.88,60.85,60.87,9462.0,49.1186,49.1186,49.0944,49.1106,9462.0
2015-10-13 10:45:00,60.87,60.9,60.86,60.86,10106.0,49.1106,49.1348,49.1025,49.1025,10106.0
2015-10-13 10:50:00,60.85,60.87,60.85,60.86,6352.0,49.0944,49.1106,49.0944,49.1025,6352.0
2015-10-13 10:55:00,60.87,60.96,60.86,60.95,15474.0,49.1106,49.1832,49.1025,49.1751,15474.0
2015-10-13 11:00:00,60.95,60.96,60.94,60.96,15815.0,49.1751,49.1832,49.1671,49.1832,15815.0
2015-10-13 11:05:00,60.96,60.96,60.87,60.9,14119.0,49.1832,49.1832,49.1106,49.1348,14119.0
2015-10-13 11:10:00,60.89,60.93,60.87,60.89,12600.0,49.1267,49.159,49.1106,49.1267,12600.0
2015-10-13 11:15:00,60.89,60.9,60.85,60.9,8064.0,49.1267,49.1348,49.0944,49.1348,8064.0
2015-10-13 11:20:00,60.91,60.97,60.9,60.96,14293.0,49.1429,49.1913,49.1348,49.1832,14293.0
2015-10-13 11:25:00,60.96,60.99,60.94,60.99,12111.0,49.1832,49.2074,49.1671,49.2074,12111.0
2015-10-13 11:30:00,60.98,61.06,60.98,61.06,12292.0,49.1993,49.2639,49.1993,49.2639,12292.0
2015-10-13 11:35:00,61.06,61.11,61.04,61.11,7500.0,49.2639,49.3042,49.2477,49.3042,7500.0
2015-10-13 11:40:00,61.11,61.11,61.06,61.11,14858.0,49.3042,49.3042,49.2639,49.3042,14858.0
2015-10-13 11:45:00,61.11,61.14,61.05,61.07,8544.0,49.3042,49.3284,49.2558,49.2719,8544.0
2015-10-13 11:50:00,61.07,61.08,61.0,61.0,8152.0,49.2719,49.28,49.2155,49.2155,8152.0
2015-10-13 11:55:00,61.0,61.01,60.97,60.97,4941.0,49.2155,49.2235,49.1913,49.1913,4941.0
2015-10-13 12:00:00,60.97,61.05,60.96,61.04,9610.0,49.1913,49.2558,49.1832,49.2477,9610.0
2015-10-13 12:05:00,61.05,61.05,60.98,60.98,9628.0,49.2558,49.2558,49.1993,49.1993,9628.0
2015-10-13 12:10:00,60.97,60.97,60.9,60.91,9167.0,49.1913,49.1913,49.1348,49.1429,9167.0
2015-10-13 12:15:00,60.91,60.93,60.87,60.88,23643.0,49.1429,49.159,49.1106,49.1186,23643.0
2015-10-13 12:20:00,60.88,61.0,60.87,60.99,14712.0,49.1186,49.2155,49.1106,49.2074,14712.0
2015-10-13 12:25:00,60.98,61.02,60.97,61.01,7600.0,49.1993,49.2316,49.1913,49.2235,7600.0
2015-10-13 12:30:00,61.01,61.04,61.0,61.01,7793.0,49.2235,49.2477,49.2155,49.2235,7793.0
2015-10-13 12:35:00,61.0,61.02,60.92,60.98,47242.0,49.2155,49.2316,49.1509,49.1993,47242.0
2015-10-13 12:40:00,60.98,60.98,60.94,60.96,29704.0,49.1993,49.1993,49.1671,49.1832,29704.0
2015-10-13 12:45:00,60.96,60.96,60.81,60.82,12515.0,49.1832,49.1832,49.0622,49.0702,12515.0
2015-10-13 12:50:00,60.82,60.86,60.82,60.85,6880.0,49.0702,49.1025,49.0702,49.0944,6880.0
2015-10-13 12:55:00,60.85,60.85,60.79,60.8,13850.0,49.0944,49.0944,49.046,49.0541,13850.0
2015-10-13 13:00:00,60.8,60.84,60.79,60.84,13250.0,49.0541,49.0864,49.046,49.0864,13250.0
2015-10-13 13:05:00,60.84,60.84,60.81,60.81,9824.0,49.0864,49.0864,49.0622,49.0622,9824.0
2015-10-13 13:10:00,60.8,60.81,60.76,60.77,12929.0,49.0541,49.0622,49.0218,49.0299,12929.0
2015-10-13 13:15:00,60.76,60.77,60.73,60.76,19679.0,49.0218,49.0299,48.9976,49.0218,19679.0
2015-10-13 13:20:00,60.76,60.77,60.74,60.74,11401.0,49.0218,49.0299,49.0057,49.0057,11401.0
2015-10-13 13:25:00,60.74,60.76,60.72,60.75,11772.0,49.0057,49.0218,48.9896,49.0138,11772.0
2015-10-13 13:30:00,60.76,60.76,60.71,60.72,8339.0,49.0218,49.0218,48.9815,48.9896,8339.0
2015-10-13 13:35:00,60.71,60.71,60.67,60.69,22674.0,48.9815,48.9815,48.9492,48.9654,22674.0
2015-10-13 13:40:00,60.69,60.73,60.67,60.71,10830.0,48.9654,48.9976,48.9492,48.9815,10830.0
2015-10-13 13:45:00,60.71,60.75,60.7,60.73,17604.0,48.9815,49.0138,48.9734,48.9976,17604.0
2015-10-13 13:50:00,60.73,60.76,60.73,60.73,12390.0,48.9976,49.0218,48.9976,48.9976,12390.0
2015-10-13 13:55:00,60.73,60.75,60.68,60.7,20152.0,48.9976,49.0138,48.9573,48.9734,20152.0
2015-10-13 14:00:00,60.69,60.7,60.68,60.7,7237.0,48.9654,48.9734,48.9573,48.9734,7237.0
2015-10-13 14:05:00,60.71,60.75,60.7,60.74,12300.0,48.9815,49.0138,48.9734,49.0057,12300.0
2015-10-13 14:10:00,60.75,60.83,60.74,60.82,19932.0,49.0138,49.0783,49.0057,49.0702,19932.0
2015-10-13 14:15:00,60.81,60.83,60.8,60.8,13347.0,49.0622,49.0783,49.0541,49.0541,13347.0
2015-10-13 14:20:00,60.81,60.81,60.76,60.77,16476.0,49.0622,49.0622,49.0218,49.0299,16476.0
2015-10-13 14:25:00,60.77,60.78,60.75,60.77,13466.0,49.0299,49.038,49.0138,49.0299,13466.0
2015-10-13 14:30:00,60.76,60.76,60.69,60.71,27366.0,49.0218,49.0218,48.9654,48.9815,27366.0
2015-10-13 14:35:00,60.71,60.79,60.7,60.79,12665.0,48.9815,49.046,48.9734,49.046,12665.0
2015-10-13 14:40:00,60.79,60.8,60.74,60.74,11990.0,49.046,49.0541,49.0057,49.0057,11990.0
2015-10-13 14:45:00,60.75,60.8,60.75,60.79,15143.0,49.0138,49.0541,49.0138,49.046,15143.0
2015-10-13 14:50:00,60.79,60.81,60.78,60.8,21071.0,49.046,49.0622,49.038,49.0541,21071.0
2015-10-13 14:55:00,60.8,60.86,60.79,60.86,14457.0,49.0541,49.1025,49.046,49.1025,14457.0
2015-10-13 15:00:00,60.86,60.86,60.83,60.84,16159.0,49.1025,49.1025,49.0783,49.0864,16159.0
2015-10-13 15:05:00,60.84,60.85,60.81,60.83,16238.0,49.0864,49.0944,49.0622,49.0783,16238.0
2015-10-13 15:10:00,60.83,60.85,60.8,60.8,18965.0,49.0783,49.0944,49.0541,49.0541,18965.0
2015-10-13 15:15:00,60.8,60.81,60.75,60.76,16604.0,49.0541,49.0622,49.0138,49.0218,16604.0
2015-10-13 15:20:00,60.76,60.77,60.74,60.76,30154.0,49.0218,49.0299,49.0057,49.0218,30154.0
2015-10-13 15:25:00,60.76,60.76,60.71,60.72,34052.0,49.0218,49.0218,48.9815,48.9896,34052.0
2015-10-13 15:30:00,60.72,60.76,60.71,60.72,33472.0,48.9896,49.0218,48.9815,48.9896,33472.0
2015-10-13 15:35:00,60.71,60.71,60.66,60.67,22954.0,48.9815,48.9815,48.9412,48.9492,22954.0
2015-10-13 15:40:00,60.67,60.68,60.63,60.64,30661.0,48.9492,48.9573,48.9169,48.925,30661.0
2015-10-13 15:45:00,60.63,60.67,60.62,60.67,41266.0,48.9169,48.9492,48.9089,48.9492,41266.0
2015-10-13 15:50:00,60.66,60.7,60.65,60.68,43835.0,48.9412,48.9734,48.9331,48.9573,43835.0
2015-10-13 15:55:00,60.68,60.7,60.63,60.65,137022.0,48.9573,48.9734,48.9169,48.9331,137022.0
2015-10-14 09:30:00,60.5,60.6,60.37,60.42,29794.0,48.8121,48.8927,48.7072,48.7475,29794.0
2015-10-14 09:35:00,60.45,60.45,60.31,60.43,21010.0,48.7717,48.7717,48.6588,48.7556,21010.0
2015-10-14 09:40:00,60.47,60.51,60.45,60.49,12100.0,48.7879,48.8201,48.7717,48.804,12100.0
2015-10-14 09:45:00,60.49,60.57,60.37,60.38,51949.0,48.804,48.8685,48.7072,48.7152,51949.0
2015-10-14 09:50:00,60.38,60.38,60.27,60.33,74253.0,48.7152,48.7152,48.6265,48.6749,74253.0
2015-10-14 09:55:00,60.33,60.51,60.32,60.49,36329.0,48.6749,48.8201,48.6668,48.804,36329.0
2015-10-14 10:00:00,60.5,60.56,60.48,60.56,27984.0,48.8121,48.8605,48.7959,48.8605,27984.0
2015-10-14 10:05:00,60.55,60.6,60.44,60.46,28300.0,48.8524,48.8927,48.7637,48.7798,28300.0
2015-10-14 10:10:00,60.45,60.49,60.39,60.44,30338.0,48.7717,48.804,48.7233,48.7637,30338.0
2015-10-14 10:15:00,60.43,60.46,60.39,60.45,25725.0,48.7556,48.7798,48.7233,48.7717,25725.0
2015-10-14 10:20:00,60.45,60.47,60.43,60.43,16464.0,48.7717,48.7879,48.7556,48.7556,16464.0
2015-10-14 10:25:00,60.43,60.43,60.37,60.41,16409.0,48.7556,48.7556,48.7072,48.7394,16409.0
2015-10-14 10:30:00,60.41,60.41,60.37,60.38,10850.0,48.7394,48.7394,48.7072,48.7152,10850.0
2015-10-14 10:35:00,60.38,60.39,60.31,60.33,16449.0,48.7152,48.7233,48.6588,48.6749,16449.0
2015-10-14 10:40:00,60.36,60.4,60.34,60.36,15018.0,48.6991,48.7314,48.683,48.6991,15018.0
2015-10-14 10:45:00,60.35,60.35,60.29,60.31,17811.0,48.691,48.691,48.6426,48.6588,17811.0
2015-10-14 10:50:00,60.3,60.37,60.29,60.31,20644.0,48.6507,48.7072,48.6426,48.6588,20644.0
2015-10-14 10:55:00,60.31,60.37,60.31,60.32,23292.0,48.6588,48.7072,48.6588,48.6668,23292.0
2015-10-14 11:00:00,60.33,60.36,60.29,60.36,13842.0,48.6749,48.6991,48.6426,48.6991,13842.0
2015-10-14 11:05:00,60.35,60.35,60.29,60.32,11798.0,48.691,48.691,48.6426,48.6668,11798.0
2015-10-14 11:10:00,60.32,60.32,60.25,60.26,12266.0,48.6668,48.6668,48.6104,48.6184,12266.0
2015-10-14 11:15:00,60.25,60.28,60.2,60.21,18892.0,48.6104,48.6346,48.57,48.5781,18892.0
2015-10-14 11:20:00,60.21,60.24,60.16,60.21,18164.0,48.5781,48.6023,48.5377,48.5781,18164.0
2015-10-14 11:25:00,60.22,60.26,60.22,60.24,12401.0,48.5862,48.6184,48.5862,48.6023,12401.0
2015-10-14 11:30:00,60.24,60.25,60.17,60.19,20538.0,48.6023,48.6104,48.5458,48.5619,20538.0
2015-10-14 11:35:00,60.19,60.31,60.19,60.3,14505.0,48.5619,48.6588,48.5619,48.6507,14505.0
2015-10-14 11:40:00,60.3,60.33,60.26,60.28,13116.0,48.6507,48.6749,48.6184,48.6346,13116.0
2015-10-14 11:45:00,60.27,60.29,60.24,60.26,17161.0,48.6265,48.6426,48.6023,48.6184,17161.0
2015-10-14 11:50:00,60.25,60.33,60.24,60.3,14139.0,48.6104,48.6749,48.6023,48.6507,14139.0
2015-10-14 11:55:00,60.29,60.31,60.27,60.31,12844.0,48.6426,48.6588,48.6265,48.6588,12844.0
2015-10-14 12:00:00,60.32,60.35,60.29,60.29,22347.0,48.6668,48.691,48.6426,48.6426,22347.0
2015-10-14 12:05:00,60.29,60.29,60.15,60.16,12047.0,48.6426,48.6426,48.5297,48.5377,12047.0
2015-10-14 12:10:00,60.16,60.2,60.15,60.19,8569.0,48.5377,48.57,48.5297,48.5619,8569.0
2015-10-14 12:15:00,60.2,60.21,60.12,60.14,13921.0,48.57,48.5781,48.5055,48.5216,13921.0
2015-10-14 12:20:00,60.14,60.15,60.07,60.14,33175.0,48.5216,48.5297,48.4651,48.5216,33175.0
2015-10-14 12:25:00,60.14,60.18,60.09,60.09,11340.0,48.5216,48.5539,48.4813,48.4813,11340.0
2015-10-14 12:30:00,60.1,60.21,60.09,60.21,18503.0,48.4893,48.5781,48.4813,48.5781,18503.0
2015-10-14 12:35:00,60.22,60.24,60.19,60.2,12382.0,48.5862,48.6023,48.5619,48.57,12382.0
2015-10-14 12:40:00,60.19,60.24,60.17,60.18,25145.0,48.5619,48.6023,48.5458,48.5539,25145.0
2015-10-14 12:45:00,60.18,60.22,60.17,60.2,24878.0,48.5539,48.5862,48.5458,48.57,24878.0
2015-10-14 12:50:00,60.21,60.3,60.18,60.27,25524.0,48.5781,48.6507,48.5539,48.6265,25524.0
2015-10-14 12:55:00,60.27,60.27,60.18,60.19,11691.0,48.6265,48.6265,48.5539,48.5619,11691.0
2015-10-14 13:00:00,60.19,60.21,60.09,60.1,25989.0,48.5619,48.5781,48.4813,48.4893,25989.0
2015-10-14 13:05:00,60.11,60.16,60.09,60.16,15315.0,48.4974,48.5377,48.4813,48.5377,15315.0
2015-10-14 13:10:00,60.16,60.17,60.1,60.15,19021.0,48.5377,48.5458,48.4893,48.5297,19021.0
2015-10-14 13:15:00,60.16,60.21,60.12,60.18,12982.0,48.5377,48.5781,48.5055,48.5539,12982.0
2015-10-14 13:20:00,60.19,60.2,60.14,60.16,13505.0,48.5619,48.57,48.5216,48.5377,13505.0
2015-10-14 13:25:00,60.16,60.16,60.11,60.12,16003.0,48.5377,48.5377,48.4974,48.5055,16003.0
2015-10-14 13:30:00,60.11,60.12,60.06,60.11,28536.0,48.4974,48.5055,48.4571,48.4974,28536.0
2015-10-14 13:35:00,60.11,60.13,60.1,60.11,16354.0,48.4974,48.5135,48.4893,48.4974,16354.0
2015-10-14 13:40:00,60.1,60.12,60.07,60.11,16764.0,48.4893,48.5055,48.4651,48.4974,16764.0
2015-10-14 13:45:00,60.12,60.23,60.11,60.23,79662.0,48.5055,48.5942,48.4974,48.5942,79662.0
2015-10-14 13:50:00,60.23,60.24,60.17,60.2,42467.0,48.5942,48.6023,48.5458,48.57,42467.0
2015-10-14 13:55:00,60.19,60.2,60.14,60.2,40426.0,48.5619,48.57,48.5216,48.57,40426.0
2015-10-14 14:00:00,60.2,60.25,60.18,60.18,21683.0,48.57,48.6104,48.5539,48.5539,21683.0
2015-10-14 14:05:00,60.18,60.19,60.07,60.12,20555.0,48.5539,48.5619,48.4651,48.5055,20555.0
2015-10-14 14:10:00,60.12,60.12,60.07,60.09,16628.0,48.5055,48.5055,48.4651,48.4813,16628.0
2015-10-14 14:15:00,60.09,60.13,60.07,60.07,22114.0,48.4813,48.5135,48.4651,48.4651,22114.0
2015-10-14 14:20:00,60.08,60.1,60.04,60.05,18073.0,48.4732,48.4893,48.4409,48.449,18073.0
2015-10-14 14:25:00,60.05,60.05,59.96,59.97,27514.0,48.449,48.449,48.3764,48.3845,27514.0
2015-10-14 14:30:00,59.96,60.01,59.95,59.97,30042.0,48.3764,48.4167,48.3683,48.3845,30042.0
2015-10-14 14:35:00,59.98,60.0,59.96,59.99,24898.0,48.3925,48.4087,48.3764,48.4006,24898.0
2015-10-14 14:40:00,59.99,60.0,59.95,59.98,17251.0,48.4006,48.4087,48.3683,48.3925,17251.0
2015-10-14 14:45:00,59.97,59.97,59.89,59.9,40073.0,48.3845,48.3845,48.3199,48.328,40073.0
2015-10-14 14:50:00,59.89,59.93,59.88,59.93,35127.0,48.3199,48.3522,48.3118,48.3522,35127.0
2015-10-14 14:55:00,59.93,59.97,59.88,59.89,68767.0,48.3522,48.3845,48.3118,48.3199,68767.0
2015-10-14 15:00:00,59.9,59.94,59.88,59.93,72837.0,48.328,48.3602,48.3118,48.3522,72837.0
2015-10-14 15:05:00,59.93,59.99,59.91,59.99,37393.0,48.3522,48.4006,48.336,48.4006,37393.0
2015-10-14 15:10:00,59.99,60.03,59.94,59.95,39776.0,48.4006,48.4329,48.3602,48.3683,39776.0
2015-10-14 15:15:00,59.95,59.95,59.85,59.85,18406.0,48.3683,48.3683,48.2876,48.2876,18406.0
2015-10-14 15:20:00,59.84,59.85,59.79,59.84,60519.0,48.2796,48.2876,48.2392,48.2796,60519.0
2015-10-14 15:25:00,59.84,59.88,59.82,59.87,35722.0,48.2796,48.3118,48.2634,48.3038,35722.0
2015-10-14 15:30:00,59.88,59.98,59.87,59.91,30673.0,48.3118,48.3925,48.3038,48.336,30673.0
2015-10-14 15:35:00,59.91,59.92,59.87,59.89,38105.0,48.336,48.3441,48.3038,48.3199,38105.0
2015-10-14 15:40:00,59.88,59.92,59.85,59.88,48840.0,48.3118,48.3441,48.2876,48.3118,48840.0
2015-10-14 15:45:00,59.87,59.89,59.82,59.84,46876.0,48.3038,48.3199,48.2634,48.2796,46876.0
2015-10-14 15:50:00,59.84,59.85,59.79,59.81,80280.0,48.2796,48.2876,48.2392,48.2554,80280.0
2015-10-14 15:55:00,59.8,59.86,59.78,59.85,105618.0,48.2473,48.2957,48.2312,48.2876,105618.0
2015-10-15 09:30:00,60.43,60.9,60.36,60.85,133063.0,48.7556,49.1348,48.6991,49.0944,133063.0
2015-10-15 09:35:00,60.82,60.89,60.68,60.76,53084.0,49.0702,49.1267,48.9573,49.0218,53084.0
2015-10-15 09:40:00,60.76,60.78,60.64,60.7,38326.0,49.0218,49.038,48.925,48.9734,38326.0
2015-10-15 09:45:00,60.72,60.79,60.69,60.69,66900.0,48.9896,49.046,48.9654,48.9654,66900.0
2015-10-15 09:50:00,60.7,60.7,60.47,60.49,30271.0,48.9734,48.9734,48.7879,48.804,30271.0
2015-10-15 09:55:00,60.48,60.49,60.38,60.46,20515.0,48.7959,48.804,48.7152,48.7798,20515.0
2015-10-15 10:00:00,60.46,60.47,60.26,60.29,35837.0,48.7798,48.7879,48.6184,48.6426,35837.0
2015-10-15 10:05:00,60.3,60.47,60.27,60.44,42709.0,48.6507,48.7879,48.6265,48.7637,42709.0
2015-10-15 10:10:00,60.43,60.69,60.42,60.69,36000.0,48.7556,48.9654,48.7475,48.9654,36000.0
2015-10-15 10:15:00,60.69,60.77,60.64,60.77,32149.0,48.9654,49.0299,48.925,49.0299,32149.0
2015-10-15 10:20:00,60.77,60.82,60.74,60.81,30370.0,49.0299,49.0702,49.0057,49.0622,30370.0
2015-10-15 10:25:00,60.81,60.81,60.71,60.76,68821.0,49.0622,49.0622,48.9815,49.0218,68821.0
2015-10-15 10:30:00,60.76,60.77,60.69,60.77,16398.0,49.0218,49.0299,48.9654,49.0299,16398.0
2015-10-15 10:35:00,60.77,60.8,60.74,60.78,21600.0,49.0299,49.0541,49.0057,49.038,21600.0
2015-10-15 10:40:00,60.78,60.82,60.73,60.74,42579.0,49.038,49.0702,48.9976,49.0057,42579.0
2015-10-15 10:45:00,60.75,60.86,60.73,60.86,14848.0,49.0138,49.1025,48.9976,49.1025,14848.0
2015-10-15 10:50:00,60.87,60.94,60.86,60.88,19734.0,49.1106,49.1671,49.1025,49.1186,19734.0
2015-10-15 10:55:00,60.89,60.92,60.88,60.88,12826.0,49.1267,49.1509,49.1186,49.1186,12826.0
2015-10-15 11:00:00,60.88,60.95,60.85,60.95,15629.0,49.1186,49.1751,49.0944,49.1751,15629.0
2015-10-15 11:05:00,60.94,60.98,60.91,60.92,20302.0,49.1671,49.1993,49.1429,49.1509,20302.0
2015-10-15 11:10:00,60.91,60.92,60.85,60.89,11667.0,49.1429,49.1509,49.0944,49.1267,11667.0
2015-10-15 11:15:00,60.9,60.97,60.9,60.95,116378.0,49.1348,49.1913,49.1348,49.1751,116378.0
2015-10-15 11:20:00,60.95,60.96,60.91,60.93,16133.0,49.1751,49.1832,49.1429,49.159,16133.0
2015-10-15 11:25:00,60.93,60.98,60.92,60.97,17256.0,49.159,49.1993,49.1509,49.1913,17256.0
2015-10-15 11:30:00,60.97,60.98,60.91,60.92,21179.0,49.1913,49.1993,49.1429,49.1509,21179.0
2015-10-15 11:35:00,60.92,60.93,60.9,60.9,12171.0,49.1509,49.159,49.1348,49.1348,12171.0
2015-10-15 11:40:00,60.89,60.9,60.83,60.83,15387.0,49.1267,49.1348,49.0783,49.0783,15387.0
2015-10-15 11:45:00,60.84,60.91,60.83,60.9,21950.0,49.0864,49.1429,49.0783,49.1348,21950.0
2015-10-15 11:50:00,60.9,60.9,60.77,60.86,30333.0,49.1348,49.1348,49.0299,49.1025,30333.0
2015-10-15 11:55:00,60.85,60.85,60.79,60.84,30213.0,49.0944,49.0944,49.046,49.0864,30213.0
2015-10-15 12:00:00,60.82,60.9,60.81,60.89,27146.0,49.0702,49.1348,49.0622,49.1267,27146.0
2015-10-15 12:05:00,60.89,60.9,60.82,60.83,14137.0,49.1267,49.1348,49.0702,49.0783,14137.0
2015-10-15 12:10:00,60.83,60.9,60.81,60.89,22897.0,49.0783,49.1348,49.0622,49.1267,22897.0
2015-10-15 12:15:00,60.9,60.94,60.88,60.9,29441.0,49.1348,49.1671,49.1186,49.1348,29441.0
2015-10-15 12:20:00,60.9,60.96,60.88,60.94,20688.0,49.1348,49.1832,49.1186,49.1671,20688.0
2015-10-15 12:25:00,60.93,60.94,60.89,60.94,18116.0,49.159,49.1671,49.1267,49.1671,18116.0
2015-10-15 12:30:00,60.95,60.96,60.9,60.91,24474.0,49.1751,49.1832,49.1348,49.1429,24474.0
2015-10-15 12:35:00,60.91,60.91,60.88,60.88,10185.0,49.1429,49.1429,49.1186,49.1186,10185.0
2015-10-15 12:40:00,60.88,60.97,60.84,60.97,19152.0,49.1186,49.1913,49.0864,49.1913,19152.0
2015-10-15 12:45:00,60.96,61.0,60.94,60.99,26559.0,49.1832,49.2155,49.1671,49.2074,26559.0
2015-10-15 12:50:00,60.99,61.0,60.97,60.99,23287.0,49.2074,49.2155,49.1913,49.2074,23287.0
2015-10-15 12:55:00,61.0,61.03,61.0,61.03,19491.0,49.2155,49.2397,49.2155,49.2397,19491.0
2015-10-15 13:00:00,61.02,61.05,61.0,61.05,16806.0,49.2316,49.2558,49.2155,49.2558,16806.0
2015-10-15 13:05:00,61.06,61.18,61.06,61.15,33880.0,49.2639,49.3607,49.2639,49.3365,33880.0
2015-10-15 13:10:00,61.14,61.16,61.08,61.08,9645.0,49.3284,49.3446,49.28,49.28,9645.0
2015-10-15 13:15:00,61.09,61.12,61.08,61.11,18660.0,49.2881,49.3123,49.28,49.3042,18660.0
2015-10-15 13:20:00,61.12,61.22,61.11,61.21,16151.0,49.3123,49.393,49.3042,49.3849,16151.0
2015-10-15 13:25:00,61.22,61.3,61.22,61.26,20188.0,49.393,49.4575,49.393,49.4252,20188.0
2015-10-15 13:30:00,61.26,61.26,61.15,61.15,12656.0,49.4252,49.4252,49.3365,49.3365,12656.0
2015-10-15 13:35:00,61.15,61.22,61.14,61.19,17557.0,49.3365,49.393,49.3284,49.3688,17557.0
2015-10-15 13:40:00,61.19,61.19,61.12,61.15,16467.0,49.3688,49.3688,49.3123,49.3365,16467.0
2015-10-15 13:45:00,61.15,61.19,61.15,61.18,15944.0,49.3365,49.3688,49.3365,49.3607,15944.0
2015-10-15 13:50:00,61.19,61.27,61.18,61.26,21432.0,49.3688,49.4333,49.3607,49.4252,21432.0
2015-10-15 13:55:00,61.26,61.35,61.26,61.28,22617.0,49.4252,49.4979,49.4252,49.4414,22617.0
2015-10-15 14:00:00,61.28,61.28,61.23,61.26,11623.0,49.4414,49.4414,49.401,49.4252,11623.0
2015-10-15 14:05:00,61.25,61.29,61.22,61.26,25130.0,49.4172,49.4494,49.393,49.4252,25130.0
2015-10-15 14:10:00,61.26,61.29,61.24,61.28,25926.0,49.4252,49.4494,49.4091,49.4414,25926.0
2015-10-15 14:15:00,61.29,61.31,61.29,61.3,13325.0,49.4494,49.4656,49.4494,49.4575,13325.0
2015-10-15 14:20:00,61.3,61.32,61.29,61.31,19310.0,49.4575,49.4736,49.4494,49.4656,19310.0
2015-10-15 14:25:00,61.31,61.36,61.31,61.35,14668.0,49.4656,49.5059,49.4656,49.4979,14668.0
2015-10-15 14:30:00,61.35,61.37,61.31,61.37,15520.0,49.4979,49.514,49.4656,49.514,15520.0
2015-10-15 14:35:00,61.39,61.46,61.38,61.45,22309.0,49.5301,49.5866,49.5221,49.5785,22309.0
2015-10-15 14:40:00,61.46,61.49,61.43,61.48,21520.0,49.5866,49.6108,49.5624,49.6027,21520.0
2015-10-15 14:45:00,61.48,61.51,61.46,61.5,15049.0,49.6027,49.6269,49.5866,49.6189,15049.0
2015-10-15 14:50:00,61.5,61.56,61.47,61.54,30697.0,49.6189,49.6673,49.5947,49.6511,30697.0
2015-10-15 14:55:00,61.54,61.56,61.53,61.53,15181.0,49.6511,49.6673,49.6431,49.6431,15181.0
2015-10-15 15:00:00,61.53,61.61,61.53,61.59,33553.0,49.6431,49.7076,49.6431,49.6915,33553.0
2015-10-15 15:05:00,61.59,61.61,61.54,61.55,29573.0,49.6915,49.7076,49.6511,49.6592,29573.0
2015-10-15 15:10:00,61.55,61.6,61.53,61.6,44401.0,49.6592,49.6996,49.6431,49.6996,44401.0
2015-10-15 15:15:00,61.6,61.63,61.56,61.56,65229.0,49.6996,49.7238,49.6673,49.6673,65229.0
2015-10-15 15:20:00,61.56,61.68,61.56,61.64,65827.0,49.6673,49.7641,49.6673,49.7318,65827.0
2015-10-15 15:25:00,61.64,61.65,61.61,61.64,30297.0,49.7318,49.7399,49.7076,49.7318,30297.0
2015-10-15 15:30:00,61.63,61.7,61.63,61.64,56589.0,49.7238,49.7802,49.7238,49.7318,56589.0
2015-10-15 15:35:00,61.64,61.64,61.58,61.6,44701.0,49.7318,49.7318,49.6834,49.6996,44701.0
2015-10-15 15:40:00,61.61,61.61,61.53,61.54,42566.0,49.7076,49.7076,49.6431,49.6511,42566.0
2015-10-15 15:45:00,61.54,61.63,61.53,61.62,58581.0,49.6511,49.7238,49.6431,49.7157,58581.0
2015-10-15 15:50:00,61.62,61.68,61.61,61.66,71293.0,49.7157,49.7641,49.7076,49.748,71293.0
2015-10-15 15:55:00,61.66,61.66,61.57,61.58,214536.0,49.748,49.748,49.6753,49.6834,214536.0
2015-10-16 09:30:00,61.44,61.51,61.16,61.19,226845.0,49.5705,49.6269,49.3446,49.3688,226845.0
2015-10-16 09:35:00,61.2,61.2,60.82,60.93,90055.0,49.3768,49.3768,49.0702,49.159,90055.0
2015-10-16 09:40:00,60.93,60.94,60.66,60.69,72734.0,49.159,49.1671,48.9412,48.9654,72734.0
2015-10-16 09:45:00,60.71,60.89,60.69,60.86,60978.0,48.9815,49.1267,48.9654,49.1025,60978.0
2015-10-16 09:50:00,60.87,61.08,60.87,61.01,67518.0,49.1106,49.28,49.1106,49.2235,67518.0
2015-10-16 09:55:00,60.99,61.0,60.86,60.98,48206.0,49.2074,49.2155,49.1025,49.1993,48206.0
2015-10-16 10:00:00,61.0,61.24,60.97,61.2,56777.0,49.2155,49.4091,49.1913,49.3768,56777.0
2015-10-16 10:05:00,61.19,61.21,61.07,61.09,57142.0,49.3688,49.3849,49.2719,49.2881,57142.0
2015-10-16 10:10:00,61.09,61.22,61.06,61.2,36097.0,49.2881,49.393,49.2639,49.3768,36097.0
2015-10-16 10:15:00,61.21,61.32,61.18,61.22,32756.0,49.3849,49.4736,49.3607,49.393,32756.0
2015-10-16 10:20:00,61.23,61.28,61.19,61.19,22583.0,49.401,49.4414,49.3688,49.3688,22583.0
2015-10-16 10:25:00,61.2,61.21,61.09,61.2,50604.0,49.3768,49.3849,49.2881,49.3768,50604.0
2015-10-16 10:30:00,61.2,61.23,61.12,61.2,37650.0,49.3768,49.401,49.3123,49.3768,37650.0
2015-10-16 10:35:00,61.19,61.26,61.19,61.25,34157.0,49.3688,49.4252,49.3688,49.4172,34157.0
2015-10-16 10:40:00,61.25,61.27,61.13,61.14,23550.0,49.4172,49.4333,49.3204,49.3284,23550.0
2015-10-16 10:45:00,61.15,61.19,61.15,61.17,26435.0,49.3365,49.3688,49.3365,49.3526,26435.0
2015-10-16 10:50:00,61.17,61.18,61.14,61.16,21224.0,49.3526,49.3607,49.3284,49.3446,21224.0
2015-10-16 10:55:00,61.17,61.17,61.11,61.12,17159.0,49.3526,49.3526,49.3042,49.3123,17159.0
2015-10-16 11:00:00,61.12,61.13,61.09,61.12,25920.0,49.3123,49.3204,49.2881,49.3123,25920.0
2015-10-16 11:05:00,61.12,61.13,61.05,61.11,37366.0,49.3123,49.3204,49.2558,49.3042,37366.0
2015-10-16 11:10:00,61.11,61.18,61.11,61.11,41739.0,49.3042,49.3607,49.3042,49.3042,41739.0
2015-10-16 11:15:00,61.12,61.17,61.09,61.14,35934.0,49.3123,49.3526,49.2881,49.3284,35934.0
2015-10-16 11:20:00,61.14,61.17,61.12,61.17,20027.0,49.3284,49.3526,49.3123,49.3526,20027.0
2015-10-16 11:25:00,61.17,61.25,61.16,61.21,39123.0,49.3526,49.4172,49.3446,49.3849,39123.0
2015-10-16 11:30:00,61.22,61.23,61.18,61.19,26572.0,49.393,49.401,49.3607,49.3688,26572.0
2015-10-16 11:35:00,61.19,61.19,61.09,61.17,24713.0,49.3688,49.3688,49.2881,49.3526,24713.0
2015-10-16 11:40:00,61.17,61.27,61.16,61.27,13676.0,49.3526,49.4333,49.3446,49.4333,13676.0
2015-10-16 11:45:00,61.28,61.34,61.27,61.3,17892.0,49.4414,49.4898,49.4333,49.4575,17892.0
2015-10-16 11:50:00,61.3,61.38,61.3,61.35,73340.0,49.4575,49.5221,49.4575,49.4979,73340.0
2015-10-16 11:55:00,61.35,61.35,61.33,61.34,31818.0,49.4979,49.4979,49.4817,49.4898,31818.0
2015-10-16 12:00:00,61.34,61.34,61.27,61.32,41459.0,49.4898,49.4898,49.4333,49.4736,41459.0
2015-10-16 12:05:00,61.31,61.32,61.24,61.27,24057.0,49.4656,49.4736,49.4091,49.4333,24057.0
2015-10-16 12:10:00,61.27,61.29,61.2,61.27,26998.0,49.4333,49.4494,49.3768,49.4333,26998.0
2015-10-16 12:15:00,61.27,61.28,61.24,61.28,15528.0,49.4333,49.4414,49.4091,49.4414,15528.0
2015-10-16 12:20:00,61.28,61.31,61.27,61.31,11704.0,49.4414,49.4656,49.4333,49.4656,11704.0
2015-10-16 12:25:00,61.31,61.35,61.26,61.26,36958.0,49.4656,49.4979,49.4252,49.4252,36958.0
2015-10-16 12:30:00,61.27,61.3,61.26,61.3,34485.0,49.4333,49.4575,49.4252,49.4575,34485.0
2015-10-16 12:35:00,61.3,61.32,61.28,61.31,14519.0,49.4575,49.4736,49.4414,49.4656,14519.0
2015-10-16 12:40:00,61.31,61.31,61.24,61.26,16234.0,49.4656,49.4656,49.4091,49.4252,16234.0
2015-10-16 12:45:00,61.26,61.32,61.25,61.32,18105.0,49.4252,49.4736,49.4172,49.4736,18105.0
2015-10-16 12:50:00,61.31,61.31,61.27,61.3,11503.0,49.4656,49.4656,49.4333,49.4575,11503.0
2015-10-16 12:55:00,61.31,61.34,61.29,61.29,7668.0,49.4656,49.4898,49.4494,49.4494,7668.0
2015-10-16 13:00:00,61.28,61.31,61.28,61.31,7165.0,49.4414,49.4656,49.4414,49.4656,7165.0
2015-10-16 13:05:00,61.3,61.31,61.23,61.26,14429.0,49.4575,49.4656,49.401,49.4252,14429.0
2015-10-16 13:10:00,61.26,61.28,61.23,61.24,9538.0,49.4252,49.4414,49.401,49.4091,9538.0
2015-10-16 13:15:00,61.24,61.25,61.2,61.24,20756.0,49.4091,49.4172,49.3768,49.4091,20756.0
2015-10-16 13:20:00,61.23,61.26,61.2,61.2,18410.0,49.401,49.4252,49.3768,49.3768,18410.0
2015-10-16 13:25:00,61.2,61.2,61.13,61.14,13685.0,49.3768,49.3768,49.3204,49.3284,13685.0
2015-10-16 13:30:00,61.14,61.15,61.11,61.12,55406.0,49.3284,49.3365,49.3042,49.3123,55406.0
2015-10-16 13:35:00,61.13,61.18,61.12,61.16,51305.0,49.3204,49.3607,49.3123,49.3446,51305.0
2015-10-16 13:40:00,61.15,61.15,61.11,61.11,26298.0,49.3365,49.3365,49.3042,49.3042,26298.0
2015-10-16 13:45:00,61.11,61.13,61.05,61.07,12698.0,49.3042,49.3204,49.2558,49.2719,12698.0
2015-10-16 13:50:00,61.07,61.08,61.02,61.02,9090.0,49.2719,49.28,49.2316,49.2316,9090.0
2015-10-16 13:55:00,61.03,61.03,60.96,60.97,14880.0,49.2397,49.2397,49.1832,49.1913,14880.0
2015-10-16 14:00:00,60.97,61.02,60.92,60.98,23676.0,49.1913,49.2316,49.1509,49.1993,23676.0
2015-10-16 14:05:00,60.98,60.99,60.96,60.97,21497.0,49.1993,49.2074,49.1832,49.1913,21497.0
2015-10-16 14:10:00,60.97,60.97,60.88,60.89,67425.0,49.1913,49.1913,49.1186,49.1267,67425.0
2015-10-16 14:15:00,60.89,60.94,60.89,60.91,32820.0,49.1267,49.1671,49.1267,49.1429,32820.0
2015-10-16 14:20:00,60.92,61.02,60.91,61.02,14911.0,49.1509,49.2316,49.1429,49.2316,14911.0
2015-10-16 14:25:00,61.02,61.05,61.02,61.03,27653.0,49.2316,49.2558,49.2316,49.2397,27653.0
2015-10-16 14:30:00,61.02,61.03,61.0,61.01,20702.0,49.2316,49.2397,49.2155,49.2235,20702.0
2015-10-16 14:35:00,61.02,61.1,61.01,61.09,26251.0,49.2316,49.2961,49.2235,49.2881,26251.0
2015-10-16 14:40:00,61.09,61.09,61.04,61.07,52392.0,49.2881,49.2881,49.2477,49.2719,52392.0
2015-10-16 14:45:00,61.06,61.14,61.06,61.08,24140.0,49.2639,49.3284,49.2639,49.28,24140.0
2015-10-16 14:50:00,61.08,61.12,61.05,61.06,30002.0,49.28,49.3123,49.2558,49.2639,30002.0
2015-10-16 14:55:00,61.06,61.1,61.06,61.09,27981.0,49.2639,49.2961,49.2639,49.2881,27981.0
2015-10-16 15:00:00,61.1,61.13,61.1,61.12,20688.0,49.2961,49.3204,49.2961,49.3123,20688.0
2015-10-16 15:05:00,61.12,61.12,61.07,61.08,19613.0,49.3123,49.3123,49.2719,49.28,19613.0
2015-10-16 15:10:00,61.08,61.13,61.08,61.13,14170.0,49.28,49.3204,49.28,49.3204,14170.0
2015-10-16 15:15:00,61.13,61.17,61.1,61.16,33595.0,49.3204,49.3526,49.2961,49.3446,33595.0
2015-10-16 15:20:00,61.16,61.19,61.16,61.16,21827.0,49.3446,49.3688,49.3446,49.3446,21827.0
2015-10-16 15:25:00,61.16,61.18,61.14,61.16,28308.0,49.3446,49.3607,49.3284,49.3446,28308.0
2015-10-16 15:30:00,61.16,61.2,61.14,61.2,64098.0,49.3446,49.3768,49.3284,49.3768,64098.0
2015-10-16 15:35:00,61.19,61.2,61.18,61.2,42521.0,49.3688,49.3768,49.3607,49.3768,42521.0
2015-10-16 15:40:00,61.2,61.2,61.14,61.19,44449.0,49.3768,49.3768,49.3284,49.3688,44449.0
2015-10-16 15:45:00,61.19,61.2,61.12,61.13,47363.0,49.3688,49.3768,49.3123,49.3204,47363.0
2015-10-16 15:50:00,61.12,61.17,61.11,61.15,82037.0,49.3123,49.3526,49.3042,49.3365,82037.0
2015-10-16 15:55:00,61.15,61.22,61.15,61.2,234000.0,49.3365,49.393,49.3365,49.3768,234000.0
2015-10-19 09:30:00,61.03,61.17,60.8,61.05,43448.0,49.2397,49.3526,49.0541,49.2558,43448.0
2015-10-19 09:35:00,61.05,61.27,61.04,61.25,29437.0,49.2558,49.4333,49.2477,49.4172,29437.0
2015-10-19 09:40:00,61.27,61.46,61.26,61.4,29832.0,49.4333,49.5866,49.4252,49.5382,29832.0
2015-10-19 09:45:00,61.4,61.4,61.28,61.28,16898.0,49.5382,49.5382,49.4414,49.4414,16898.0
2015-10-19 09:50:00,61.3,61.36,61.27,61.27,34421.0,49.4575,49.5059,49.4333,49.4333,34421.0
2015-10-19 09:55:00,61.26,61.28,61.23,61.28,25007.0,49.4252,49.4414,49.401,49.4414,25007.0
2015-10-19 10:00:00,61.28,61.36,61.28,61.3,24039.0,49.4414,49.5059,49.4414,49.4575,24039.0
2015-10-19 10:05:00,61.3,61.31,61.28,61.28,15864.0,49.4575,49.4656,49.4414,49.4414,15864.0
2015-10-19 10:10:00,61.28,61.33,61.27,61.29,23553.0,49.4414,49.4817,49.4333,49.4494,23553.0
2015-10-19 10:15:00,61.29,61.3,61.25,61.28,21281.0,49.4494,49.4575,49.4172,49.4414,21281.0
2015-10-19 10:20:00,61.28,61.3,61.21,61.21,42959.0,49.4414,49.4575,49.3849,49.3849,42959.0
2015-10-19 10:25:00,61.22,61.23,61.16,61.17,56710.0,49.393,49.401,49.3446,49.3526,56710.0
2015-10-19 10:30:00,61.16,61.26,61.14,61.26,15752.0,49.3446,49.4252,49.3284,49.4252,15752.0
2015-10-19 10:35:00,61.25,61.28,61.23,61.24,23500.0,49.4172,49.4414,49.401,49.4091,23500.0
2015-10-19 10:40:00,61.25,61.31,61.23,61.31,41860.0,49.4172,49.4656,49.401,49.4656,41860.0
2015-10-19 10:45:00,61.3,61.3,61.25,61.26,23949.0,49.4575,49.4575,49.4172,49.4252,23949.0
2015-10-19 10:50:00,61.27,61.29,61.26,61.29,17747.0,49.4333,49.4494,49.4252,49.4494,17747.0
2015-10-19 10:55:00,61.29,61.36,61.27,61.36,28976.0,49.4494,49.5059,49.4333,49.5059,28976.0
2015-10-19 11:00:00,61.35,61.35,61.24,61.25,33052.0,49.4979,49.4979,49.4091,49.4172,33052.0
2015-10-19 11:05:00,61.25,61.35,61.23,61.35,26544.0,49.4172,49.4979,49.401,49.4979,26544.0
2015-10-19 11:10:00,61.35,61.42,61.33,61.4,23436.0,49.4979,49.5543,49.4817,49.5382,23436.0
2015-10-19 11:15:00,61.39,61.39,61.28,61.28,39917.0,49.5301,49.5301,49.4414,49.4414,39917.0
2015-10-19 11:20:00,61.28,61.34,61.27,61.34,27627.0,49.4414,49.4898,49.4333,49.4898,27627.0
2015-10-19 11:25:00,61.35,61.35,61.3,61.3,24121.0,49.4979,49.4979,49.4575,49.4575,24121.0
2015-10-19 11:30:00,61.3,61.4,61.3,61.4,11150.0,49.4575,49.5382,49.4575,49.5382,11150.0
2015-10-19 11:35:00,61.39,61.43,61.39,61.43,16635.0,49.5301,49.5624,49.5301,49.5624,16635.0
2015-10-19 11:40:00,61.42,61.43,61.31,61.32,34231.0,49.5543,49.5624,49.4656,49.4736,34231.0
2015-10-19 11:45:00,61.33,61.35,61.31,61.31,28617.0,49.4817,49.4979,49.4656,49.4656,28617.0
2015-10-19 11:50:00,61.31,61.41,61.31,61.39,35348.0,49.4656,49.5463,49.4656,49.5301,35348.0
2015-10-19 11:55:00,61.39,61.4,61.32,61.33,41732.0,49.5301,49.5382,49.4736,49.4817,41732.0
2015-10-19 12:00:00,61.33,61.39,61.32,61.34,45762.0,49.4817,49.5301,49.4736,49.4898,45762.0
2015-10-19 12:05:00,61.34,61.37,61.32,61.36,36017.0,49.4898,49.514,49.4736,49.5059,36017.0
2015-10-19 12:10:00,61.37,61.41,61.35,61.39,60878.0,49.514,49.5463,49.4979,49.5301,60878.0
2015-10-19 12:15:00,61.39,61.44,61.38,61.43,42012.0,49.5301,49.5705,49.5221,49.5624,42012.0
2015-10-19 12:20:00,61.43,61.44,61.39,61.43,26815.0,49.5624,49.5705,49.5301,49.5624,26815.0
2015-10-19 12:25:00,61.43,61.47,61.43,61.47,9582.0,49.5624,49.5947,49.5624,49.5947,9582.0
2015-10-19 12:30:00,61.46,61.46,61.4,61.4,9793.0,49.5866,49.5866,49.5382,49.5382,9793.0
2015-10-19 12:35:00,61.4,61.49,61.4,61.48,26077.0,49.5382,49.6108,49.5382,49.6027,26077.0
2015-10-19 12:40:00,61.49,61.51,61.48,61.48,11774.0,49.6108,49.6269,49.6027,49.6027,11774.0
2015-10-19 12:45:00,61.49,61.49,61.45,61.46,15305.0,49.6108,49.6108,49.5785,49.5866,15305.0
2015-10-19 12:50:00,61.45,61.55,61.45,61.54,48481.0,49.5785,49.6592,49.5785,49.6511,48481.0
2015-10-19 12:55:00,61.53,61.61,61.52,61.61,19955.0,49.6431,49.7076,49.635,49.7076,19955.0
2015-10-19 13:00:00,61.6,61.62,61.56,61.61,22108.0,49.6996,49.7157,49.6673,49.7076,22108.0
2015-10-19 13:05:00,61.6,61.62,61.58,61.62,11396.0,49.6996,49.7157,49.6834,49.7157,11396.0
2015-10-19 13:10:00,61.61,61.62,61.56,61.57,16382.0,49.7076,49.7157,49.6673,49.6753,16382.0
2015-10-19 13:15:00,61.57,61.62,61.57,61.59,18115.0,49.6753,49.7157,49.6753,49.6915,18115.0
2015-10-19 13:20:00,61.59,61.6,61.57,61.58,16303.0,49.6915,49.6996,49.6753,49.6834,16303.0
2015-10-19 13:25:00,61.59,61.61,61.59,61.6,8406.0,49.6915,49.7076,49.6915,49.6996,8406.0
2015-10-19 13:30:00,61.6,61.65,61.58,61.59,37023.0,49.6996,49.7399,49.6834,49.6915,37023.0
2015-10-19 13:35:00,61.59,61.63,61.57,61.63,15531.0,49.6915,49.7238,49.6753,49.7238,15531.0
2015-10-19 13:40:00,61.63,61.63,61.57,61.57,12489.0,49.7238,49.7238,49.6753,49.6753,12489.0
2015-10-19 13:45:00,61.57,61.59,61.55,61.56,12546.0,49.6753,49.6915,49.6592,49.6673,12546.0
2015-10-19 13:50:00,61.56,61.63,61.55,61.59,33158.0,49.6673,49.7238,49.6592,49.6915,33158.0
2015-10-19 13:55:00,61.6,61.6,61.56,61.57,32824.0,49.6996,49.6996,49.6673,49.6753,32824.0
2015-10-19 14:00:00,61.57,61.57,61.54,61.55,35284.0,49.6753,49.6753,49.6511,49.6592,35284.0
2015-10-19 14:05:00,61.55,61.56,61.5,61.53,24865.0,49.6592,49.6673,49.6189,49.6431,24865.0
2015-10-19 14:10:00,61.54,61.54,61.47,61.51,29565.0,49.6511,49.6511,49.5947,49.6269,29565.0
2015-10-19 14:15:00,61.52,61.55,61.51,61.55,35148.0,49.635,49.6592,49.6269,49.6592,35148.0
2015-10-19 14:20:00,61.55,61.57,61.49,61.5,16342.0,49.6592,49.6753,49.6108,49.6189,16342.0
2015-10-19 14:25:00,61.49,61.5,61.46,61.47,13923.0,49.6108,49.6189,49.5866,49.5947,13923.0
2015-10-19 14:30:00,61.48,61.5,61.47,61.47,11443.0,49.6027,49.6189,49.5947,49.5947,11443.0
2015-10-19 14:35:00,61.47,61.56,61.47,61.55,19095.0,49.5947,49.6673,49.5947,49.6592,19095.0
2015-10-19 14:40:00,61.54,61.57,61.5,61.5,22699.0,49.6511,49.6753,49.6189,49.6189,22699.0
2015-10-19 14:45:00,61.49,61.49,61.47,61.47,8936.0,49.6108,49.6108,49.5947,49.5947,8936.0
2015-10-19 14:50:00,61.47,61.52,61.47,61.48,12185.0,49.5947,49.635,49.5947,49.6027,12185.0
2015-10-19 14:55:00,61.49,61.52,61.48,61.52,27092.0,49.6108,49.635,49.6027,49.635,27092.0
2015-10-19 15:00:00,61.53,61.56,61.5,61.55,49506.0,49.6431,49.6673,49.6189,49.6592,49506.0
2015-10-19 15:05:00,61.55,61.56,61.51,61.51,22299.0,49.6592,49.6673,49.6269,49.6269,22299.0
2015-10-19 15:10:00,61.51,61.56,61.49,61.54,34383.0,49.6269,49.6673,49.6108,49.6511,34383.0
2015-10-19 15:15:00,61.53,61.53,61.47,61.5,32286.0,49.6431,49.6431,49.5947,49.6189,32286.0
2015-10-19 15:20:00,61.5,61.53,61.48,61.52,38580.0,49.6189,49.6431,49.6027,49.635,38580.0
2015-10-19 15:25:00,61.52,61.6,61.51,61.57,47313.0,49.635,49.6996,49.6269,49.6753,47313.0
2015-10-19 15:30:00,61.57,61.58,61.49,61.49,26189.0,49.6753,49.6834,49.6108,49.6108,26189.0
2015-10-19 15:35:00,61.49,61.54,61.49,61.51,44522.0,49.6108,49.6511,49.6108,49.6269,44522.0
2015-10-19 15:40:00,61.51,61.51,61.46,61.48,23282.0,49.6269,49.6269,49.5866,49.6027,23282.0
2015-10-19 15:45:00,61.48,61.54,61.47,61.5,37667.0,49.6027,49.6511,49.5947,49.6189,37667.0
2015-10-19 15:50:00,61.5,61.53,61.49,61.51,46454.0,49.6189,49.6431,49.6108,49.6269,46454.0
2015-10-19 15:55:00,61.51,61.61,61.49,61.6,95290.0,49.6269,49.7076,49.6108,49.6996,95290.0
2015-10-20 09:30:00,61.64,62.04,61.38,61.87,48727.0,49.7318,50.0545,49.5221,49.9174,48727.0
2015-10-20 09:35:00,61.85,62.07,61.82,62.05,36371.0,49.9013,50.0788,49.8771,50.0626,36371.0
2015-10-20 09:40:00,62.06,62.09,61.91,62.01,33835.0,50.0707,50.0949,49.9497,50.0303,33835.0
2015-10-20 09:45:00,62.01,62.01,61.86,61.89,60575.0,50.0303,50.0303,49.9093,49.9335,60575.0
2015-10-20 09:50:00,61.88,62.06,61.83,62.05,43832.0,49.9255,50.0707,49.8851,50.0626,43832.0
2015-10-20 09:55:00,62.06,62.07,61.86,61.87,27982.0,50.0707,50.0788,49.9093,49.9174,27982.0
2015-10-20 10:00:00,61.88,61.96,61.84,61.93,21077.0,49.9255,49.99,49.8932,49.9658,21077.0
2015-10-20 10:05:00,61.94,61.95,61.83,61.86,20683.0,49.9739,49.9819,49.8851,49.9093,20683.0
2015-10-20 10:10:00,61.86,61.9,61.79,61.8,22664.0,49.9093,49.9416,49.8528,49.8609,22664.0
2015-10-20 10:15:00,61.8,61.92,61.79,61.92,21502.0,49.8609,49.9577,49.8528,49.9577,21502.0
2015-10-20 10:20:00,61.92,61.99,61.91,61.97,19271.0,49.9577,50.0142,49.9497,49.9981,19271.0
2015-10-20 10:25:00,61.97,61.98,61.87,61.95,22846.0,49.9981,50.0061,49.9174,49.9819,22846.0
2015-10-20 10:30:00,61.96,61.96,61.85,61.93,18415.0,49.99,49.99,49.9013,49.9658,18415.0
2015-10-20 10:35:00,61.93,62.02,61.92,61.99,24692.0,49.9658,50.0384,49.9577,50.0142,24692.0
2015-10-20 10:40:00,62.01,62.11,62.0,62.08,16675.0,50.0303,50.111,50.0223,50.0868,16675.0
2015-10-20 10:45:00,62.09,62.12,62.08,62.11,10227.0,50.0949,50.1191,50.0868,50.111,10227.0
2015-10-20 10:50:00,62.12,62.17,62.11,62.13,19001.0,50.1191,50.1594,50.111,50.1272,19001.0
2015-10-20 10:55:00,62.13,62.2,62.12,62.2,14412.0,50.1272,50.1836,50.1191,50.1836,14412.0
2015-10-20 11:00:00,62.2,62.22,62.03,62.04,98770.0,50.1836,50.1998,50.0465,50.0545,98770.0
2015-10-20 11:05:00,62.03,62.11,62.01,62.06,48645.0,50.0465,50.111,50.0303,50.0707,48645.0
2015-10-20 11:10:00,62.05,62.05,61.97,62.0,40360.0,50.0626,50.0626,49.9981,50.0223,40360.0
2015-10-20 11:15:00,62.0,62.0,61.91,61.91,53665.0,50.0223,50.0223,49.9497,49.9497,53665.0
2015-10-20 11:20:00,61.91,62.01,61.9,61.96,32175.0,49.9497,50.0303,49.9416,49.99,32175.0
2015-10-20 11:25:00,61.96,62.0,61.93,61.94,28312.0,49.99,50.0223,49.9658,49.9739,28312.0
2015-10-20 11:30:00,61.94,62.0,61.91,61.92,32129.0,49.9739,50.0223,49.9497,49.9577,32129.0
2015-10-20 11:35:00,61.91,61.93,61.89,61.92,31946.0,49.9497,49.9658,49.9335,49.9577,31946.0
2015-10-20 11:40:00,61.91,61.92,61.87,61.9,14262.0,49.9497,49.9577,49.9174,49.9416,14262.0
2015-10-20 11:45:00,61.91,61.91,61.84,61.86,25995.0,49.9497,49.9497,49.8932,49.9093,25995.0
2015-10-20 11:50:00,61.87,61.89,61.81,61.81,24710.0,49.9174,49.9335,49.869,49.869,24710.0
2015-10-20 11:55:00,61.81,61.83,61.78,61.78,30793.0,49.869,49.8851,49.8448,49.8448,30793.0
2015-10-20 12:00:00,61.79,61.86,61.76,61.84,20868.0,49.8528,49.9093,49.8286,49.8932,20868.0
2015-10-20 12:05:00,61.85,61.88,61.8,61.84,16332.0,49.9013,49.9255,49.8609,49.8932,16332.0
2015-10-20 12:10:00,61.85,61.88,61.83,61.87,12101.0,49.9013,49.9255,49.8851,49.9174,12101.0
2015-10-20 12:15:00,61.87,61.9,61.86,61.87,13130.0,49.9174,49.9416,49.9093,49.9174,13130.0
2015-10-20 12:20:00,61.87,61.95,61.86,61.95,13727.0,49.9174,49.9819,49.9093,49.9819,13727.0
2015-10-20 12:25:00,61.94,62.0,61.94,61.98,19513.0,49.9739,50.0223,49.9739,50.0061,19513.0
2015-10-20 12:30:00,61.98,61.98,61.85,61.88,30837.0,50.0061,50.0061,49.9013,49.9255,30837.0
2015-10-20 12:35:00,61.88,61.9,61.8,61.81,38128.0,49.9255,49.9416,49.8609,49.869,38128.0
2015-10-20 12:40:00,61.82,61.83,61.78,61.79,30453.0,49.8771,49.8851,49.8448,49.8528,30453.0
2015-10-20 12:45:00,61.8,61.8,61.74,61.75,24523.0,49.8609,49.8609,49.8125,49.8206,24523.0
2015-10-20 12:50:00,61.75,61.75,61.66,61.67,78840.0,49.8206,49.8206,49.748,49.756,78840.0
2015-10-20 12:55:00,61.67,61.67,61.6,61.61,67691.0,49.756,49.756,49.6996,49.7076,67691.0
2015-10-20 13:00:00,61.61,61.69,61.57,61.69,82158.0,49.7076,49.7722,49.6753,49.7722,82158.0
2015-10-20 13:05:00,61.7,61.75,61.69,61.73,22907.0,49.7802,49.8206,49.7722,49.8044,22907.0
2015-10-20 13:10:00,61.73,61.8,61.73,61.78,13370.0,49.8044,49.8609,49.8044,49.8448,13370.0
2015-10-20 13:15:00,61.79,61.85,61.79,61.79,13449.0,49.8528,49.9013,49.8528,49.8528,13449.0
2015-10-20 13:20:00,61.79,61.8,61.75,61.75,11088.0,49.8528,49.8609,49.8206,49.8206,11088.0
2015-10-20 13:25:00,61.76,61.76,61.69,61.71,22196.0,49.8286,49.8286,49.7722,49.7883,22196.0
2015-10-20 13:30:00,61.72,61.72,61.66,61.68,33055.0,49.7964,49.7964,49.748,49.7641,33055.0
2015-10-20 13:35:00,61.68,61.69,61.62,61.66,47721.0,49.7641,49.7722,49.7157,49.748,47721.0
2015-10-20 13:40:00,61.66,61.69,61.65,61.66,18566.0,49.748,49.7722,49.7399,49.748,18566.0
2015-10-20 13:45:00,61.66,61.7,61.66,61.7,13425.0,49.748,49.7802,49.748,49.7802,13425.0
2015-10-20 13:50:00,61.7,61.71,61.67,61.7,19109.0,49.7802,49.7883,49.756,49.7802,19109.0
2015-10-20 13:55:00,61.7,61.71,61.64,61.65,32290.0,49.7802,49.7883,49.7318,49.7399,32290.0
2015-10-20 14:00:00,61.66,61.66,61.6,61.64,27255.0,49.748,49.748,49.6996,49.7318,27255.0
2015-10-20 14:05:00,61.64,61.64,61.59,61.61,52228.0,49.7318,49.7318,49.6915,49.7076,52228.0
2015-10-20 14:10:00,61.61,61.62,61.6,61.61,32445.0,49.7076,49.7157,49.6996,49.7076,32445.0
2015-10-20 14:15:00,61.61,61.61,61.57,61.58,39436.0,49.7076,49.7076,49.6753,49.6834,39436.0
2015-10-20 14:20:00,61.58,61.61,61.56,61.61,18289.0,49.6834,49.7076,49.6673,49.7076,18289.0
2015-10-20 14:25:00,61.61,61.61,61.56,61.58,34378.0,49.7076,49.7076,49.6673,49.6834,34378.0
2015-10-20 14:30:00,61.58,61.61,61.57,61.61,27069.0,49.6834,49.7076,49.6753,49.7076,27069.0
2015-10-20 14:35:00,61.61,61.61,61.56,61.57,52329.0,49.7076,49.7076,49.6673,49.6753,52329.0
2015-10-20 14:40:00,61.57,61.58,61.56,61.58,28147.0,49.6753,49.6834,49.6673,49.6834,28147.0
2015-10-20 14:45:00,61.58,61.62,61.57,61.62,16629.0,49.6834,49.7157,49.6753,49.7157,16629.0
2015-10-20 14:50:00,61.62,61.63,61.59,61.61,21006.0,49.7157,49.7238,49.6915,49.7076,21006.0
2015-10-20 14:55:00,61.61,61.63,61.56,61.63,31241.0,49.7076,49.7238,49.6673,49.7238,31241.0
2015-10-20 15:00:00,61.63,61.68,61.63,61.63,30341.0,49.7238,49.7641,49.7238,49.7238,30341.0
2015-10-20 15:05:00,61.62,61.63,61.61,61.62,25607.0,49.7157,49.7238,49.7076,49.7157,25607.0
2015-10-20 15:10:00,61.62,61.64,61.56,61.56,44263.0,49.7157,49.7318,49.6673,49.6673,44263.0
2015-10-20 15:15:00,61.56,61.57,61.49,61.49,29364.0,49.6673,49.6753,49.6108,49.6108,29364.0
2015-10-20 15:20:00,61.49,61.57,61.48,61.57,40161.0,49.6108,49.6753,49.6027,49.6753,40161.0
2015-10-20 15:25:00,61.58,61.59,61.54,61.54,31052.0,49.6834,49.6915,49.6511,49.6511,31052.0
2015-10-20 15:30:00,61.55,61.55,61.5,61.52,61474.0,49.6592,49.6592,49.6189,49.635,61474.0
2015-10-20 15:35:00,61.52,61.57,61.51,61.57,59621.0,49.635,49.6753,49.6269,49.6753,59621.0
2015-10-20 15:40:00,61.57,61.57,61.49,61.51,58426.0,49.6753,49.6753,49.6108,49.6269,58426.0
2015-10-20 15:45:00,61.51,61.55,61.5,61.52,91687.0,49.6269,49.6592,49.6189,49.635,91687.0
2015-10-20 15:50:00,61.52,61.52,61.48,61.51,73850.0,49.635,49.635,49.6027,49.6269,73850.0
2015-10-20 15:55:00,61.51,61.53,61.44,61.45,273055.0,49.6269,49.6431,49.5705,49.5785,273055.0
2015-10-21 09:30:00,61.64,61.97,61.35,61.74,29027.0,49.7318,49.9981,49.4979,49.8125,29027.0
2015-10-21 09:35:00,61.79,61.84,61.61,61.84,15578.0,49.8528,49.8932,49.7076,49.8932,15578.0
2015-10-21 09:40:00,61.81,61.9,61.79,61.88,31310.0,49.869,49.9416,49.8528,49.9255,31310.0
2015-10-21 09:45:00,61.88,61.88,61.69,61.7,31501.0,49.9255,49.9255,49.7722,49.7802,31501.0
2015-10-21 09:50:00,61.72,61.75,61.65,61.66,28919.0,49.7964,49.8206,49.7399,49.748,28919.0
2015-10-21 09:55:00,61.66,61.74,61.64,61.68,36818.0,49.748,49.8125,49.7318,49.7641,36818.0
2015-10-21 10:00:00,61.68,61.74,61.63,61.74,42221.0,49.7641,49.8125,49.7238,49.8125,42221.0
2015-10-21 10:05:00,61.73,61.76,61.69,61.74,60913.0,49.8044,49.8286,49.7722,49.8125,60913.0
2015-10-21 10:10:00,61.75,61.79,61.7,61.79,54272.0,49.8206,49.8528,49.7802,49.8528,54272.0
2015-10-21 10:15:00,61.79,61.8,61.72,61.76,49056.0,49.8528,49.8609,49.7964,49.8286,49056.0
2015-10-21 10:20:00,61.77,61.86,61.75,61.84,44764.0,49.8367,49.9093,49.8206,49.8932,44764.0
2015-10-21 10:25:00,61.83,61.87,61.79,61.82,48848.0,49.8851,49.9174,49.8528,49.8771,48848.0
2015-10-21 10:30:00,61.81,61.85,61.77,61.78,45889.0,49.869,49.9013,49.8367,49.8448,45889.0
2015-10-21 10:35:00,61.78,61.78,61.69,61.76,48975.0,49.8448,49.8448,49.7722,49.8286,48975.0
2015-10-21 10:40:00,61.76,61.77,61.7,61.71,32069.0,49.8286,49.8367,49.7802,49.7883,32069.0
2015-10-21 10:45:00,61.7,61.72,61.67,61.7,26151.0,49.7802,49.7964,49.756,49.7802,26151.0
2015-10-21 10:50:00,61.71,61.71,61.58,61.59,21971.0,49.7883,49.7883,49.6834,49.6915,21971.0
2015-10-21 10:55:00,61.6,61.65,61.6,61.65,27643.0,49.6996,49.7399,49.6996,49.7399,27643.0
2015-10-21 11:00:00,61.65,61.71,61.61,61.71,28465.0,49.7399,49.7883,49.7076,49.7883,28465.0
2015-10-21 11:05:00,61.7,61.7,61.63,61.63,22149.0,49.7802,49.7802,49.7238,49.7238,22149.0
2015-10-21 11:10:00,61.63,61.64,61.54,61.55,24846.0,49.7238,49.7318,49.6511,49.6592,24846.0
2015-10-21 11:15:00,61.56,61.62,61.55,61.59,17848.0,49.6673,49.7157,49.6592,49.6915,17848.0
2015-10-21 11:20:00,61.59,61.62,61.55,61.57,80864.0,49.6915,49.7157,49.6592,49.6753,80864.0
2015-10-21 11:25:00,61.57,61.59,61.47,61.48,67891.0,49.6753,49.6915,49.5947,49.6027,67891.0
2015-10-21 11:30:00,61.48,61.56,61.46,61.56,67230.0,49.6027,49.6673,49.5866,49.6673,67230.0
2015-10-21 11:35:00,61.56,61.56,61.51,61.53,75231.0,49.6673,49.6673,49.6269,49.6431,75231.0
2015-10-21 11:40:00,61.54,61.54,61.43,61.47,61345.0,49.6511,49.6511,49.5624,49.5947,61345.0
2015-10-21 11:45:00,61.48,61.51,61.42,61.47,98176.0,49.6027,49.6269,49.5543,49.5947,98176.0
2015-10-21 11:50:00,61.47,61.49,61.43,61.45,68181.0,49.5947,49.6108,49.5624,49.5785,68181.0
2015-10-21 11:55:00,61.45,61.46,61.42,61.45,45814.0,49.5785,49.5866,49.5543,49.5785,45814.0
2015-10-21 12:00:00,61.46,61.46,61.36,61.41,94103.0,49.5866,49.5866,49.5059,49.5463,94103.0
2015-10-21 12:05:00,61.42,61.45,61.39,61.43,38009.0,49.5543,49.5785,49.5301,49.5624,38009.0
2015-10-21 12:10:00,61.44,61.45,61.36,61.37,46189.0,49.5705,49.5785,49.5059,49.514,46189.0
2015-10-21 12:15:00,61.36,61.42,61.32,61.34,32238.0,49.5059,49.5543,49.4736,49.4898,32238.0
2015-10-21 12:20:00,61.34,61.37,61.31,61.33,29905.0,49.4898,49.514,49.4656,49.4817,29905.0
2015-10-21 12:25:00,61.34,61.34,61.24,61.25,135426.0,49.4898,49.4898,49.4091,49.4172,135426.0
2015-10-21 12:30:00,61.25,61.27,61.17,61.27,128810.0,49.4172,49.4333,49.3526,49.4333,128810.0
2015-10-21 12:35:00,61.28,61.32,61.27,61.28,31405.0,49.4414,49.4736,49.4333,49.4414,31405.0
2015-10-21 12:40:00,61.29,61.32,61.29,61.3,24059.0,49.4494,49.4736,49.4494,49.4575,24059.0
2015-10-21 12:45:00,61.3,61.32,61.29,61.31,18459.0,49.4575,49.4736,49.4494,49.4656,18459.0
2015-10-21 12:50:00,61.31,61.32,61.27,61.3,17534.0,49.4656,49.4736,49.4333,49.4575,17534.0
2015-10-21 12:55:00,61.3,61.34,61.29,61.29,19950.0,49.4575,49.4898,49.4494,49.4494,19950.0
2015-10-21 13:00:00,61.28,61.33,61.27,61.32,20989.0,49.4414,49.4817,49.4333,49.4736,20989.0
2015-10-21 13:05:00,61.32,61.33,61.27,61.29,32599.0,49.4736,49.4817,49.4333,49.4494,32599.0
2015-10-21 13:10:00,61.29,61.31,61.28,61.29,11699.0,49.4494,49.4656,49.4414,49.4494,11699.0
2015-10-21 13:15:00,61.29,61.29,61.08,61.11,59878.0,49.4494,49.4494,49.28,49.3042,59878.0
2015-10-21 13:20:00,61.11,61.17,61.1,61.1,13810.0,49.3042,49.3526,49.2961,49.2961,13810.0
2015-10-21 13:25:00,61.1,61.14,61.07,61.07,30920.0,49.2961,49.3284,49.2719,49.2719,30920.0
2015-10-21 13:30:00,61.07,61.09,61.02,61.02,30612.0,49.2719,49.2881,49.2316,49.2316,30612.0
2015-10-21 13:35:00,61.02,61.03,60.95,60.96,29356.0,49.2316,49.2397,49.1751,49.1832,29356.0
2015-10-21 13:40:00,60.96,61.03,60.96,60.99,18267.0,49.1832,49.2397,49.1832,49.2074,18267.0
2015-10-21 13:45:00,60.98,61.01,60.94,60.95,19195.0,49.1993,49.2235,49.1671,49.1751,19195.0
2015-10-21 13:50:00,60.95,61.02,60.95,61.0,24503.0,49.1751,49.2316,49.1751,49.2155,24503.0
2015-10-21 13:55:00,61.0,61.01,60.92,60.94,22664.0,49.2155,49.2235,49.1509,49.1671,22664.0
2015-10-21 14:00:00,60.94,60.95,60.87,60.88,38207.0,49.1671,49.1751,49.1106,49.1186,38207.0
2015-10-21 14:05:00,60.88,60.95,60.86,60.95,24211.0,49.1186,49.1751,49.1025,49.1751,24211.0
2015-10-21 14:10:00,60.95,60.97,60.92,60.96,19788.0,49.1751,49.1913,49.1509,49.1832,19788.0
2015-10-21 14:15:00,60.95,61.0,60.95,60.99,21900.0,49.1751,49.2155,49.1751,49.2074,21900.0
2015-10-21 14:20:00,61.0,61.02,60.93,60.95,21510.0,49.2155,49.2316,49.159,49.1751,21510.0
2015-10-21 14:25:00,60.94,61.0,60.94,60.98,20307.0,49.1671,49.2155,49.1671,49.1993,20307.0
2015-10-21 14:30:00,60.99,61.04,60.98,61.03,27702.0,49.2074,49.2477,49.1993,49.2397,27702.0
2015-10-21 14:35:00,61.03,61.16,61.03,61.13,31098.0,49.2397,49.3446,49.2397,49.3204,31098.0
2015-10-21 14:40:00,61.12,61.22,61.11,61.2,40208.0,49.3123,49.393,49.3042,49.3768,40208.0
2015-10-21 14:45:00,61.2,61.21,61.14,61.19,32347.0,49.3768,49.3849,49.3284,49.3688,32347.0
2015-10-21 14:50:00,61.19,61.23,61.13,61.14,47076.0,49.3688,49.401,49.3204,49.3284,47076.0
2015-10-21 14:55:00,61.14,61.21,61.14,61.2,45040.0,49.3284,49.3849,49.3284,49.3768,45040.0
2015-10-21 15:00:00,61.2,61.21,61.13,61.14,74581.0,49.3768,49.3849,49.3204,49.3284,74581.0
2015-10-21 15:05:00,61.15,61.16,61.11,61.15,40708.0,49.3365,49.3446,49.3042,49.3365,40708.0
2015-10-21 15:10:00,61.15,61.15,61.0,61.05,44366.0,49.3365,49.3365,49.2155,49.2558,44366.0
2015-10-21 15:15:00,61.05,61.05,60.92,60.96,43921.0,49.2558,49.2558,49.1509,49.1832,43921.0
2015-10-21 15:20:00,60.95,60.99,60.9,60.91,46333.0,49.1751,49.2074,49.1348,49.1429,46333.0
2015-10-21 15:25:00,60.92,60.94,60.86,60.87,58162.0,49.1509,49.1671,49.1025,49.1106,58162.0
2015-10-21 15:30:00,60.87,60.87,60.76,60.82,133664.0,49.1106,49.1106,49.0218,49.0702,133664.0
2015-10-21 15:35:00,60.83,60.89,60.79,60.8,73688.0,49.0783,49.1267,49.046,49.0541,73688.0
2015-10-21 15:40:00,60.8,60.81,60.71,60.71,92398.0,49.0541,49.0622,48.9815,48.9815,92398.0
2015-10-21 15:45:00,60.71,60.71,60.65,60.7,135227.0,48.9815,48.9815,48.9331,48.9734,135227.0
2015-10-21 15:50:00,60.7,60.71,60.68,60.69,87867.0,48.9734,48.9815,48.9573,48.9654,87867.0
2015-10-21 15:55:00,60.69,60.69,60.58,60.66,364643.0,48.9654,48.9654,48.8766,48.9412,364643.0
2015-10-22 09:30:00,60.98,61.09,60.87,61.03,53692.0,49.1993,49.2881,49.1106,49.2397,53692.0
2015-10-22 09:35:00,61.03,61.04,60.62,60.66,85262.0,49.2397,49.2477,48.9089,48.9412,85262.0
2015-10-22 09:40:00,60.64,61.02,60.62,60.96,33879.0,48.925,49.2316,48.9089,49.1832,33879.0
2015-10-22 09:45:00,60.95,60.98,60.73,60.87,64087.0,49.1751,49.1993,48.9976,49.1106,64087.0
2015-10-22 09:50:00,60.9,60.92,60.72,60.92,60899.0,49.1348,49.1509,48.9896,49.1509,60899.0
2015-10-22 09:55:00,60.94,60.99,60.92,60.96,33731.0,49.1671,49.2074,49.1509,49.1832,33731.0
2015-10-22 10:00:00,60.96,60.99,60.88,60.88,38359.0,49.1832,49.2074,49.1186,49.1186,38359.0
2015-10-22 10:05:00,60.88,61.07,60.87,60.9,71910.0,49.1186,49.2719,49.1106,49.1348,71910.0
2015-10-22 10:10:00,60.91,61.11,60.9,61.04,29374.0,49.1429,49.3042,49.1348,49.2477,29374.0
2015-10-22 10:15:00,61.03,61.18,61.0,61.15,30733.0,49.2397,49.3607,49.2155,49.3365,30733.0
2015-10-22 10:20:00,61.17,61.18,61.12,61.16,16306.0,49.3526,49.3607,49.3123,49.3446,16306.0
2015-10-22 10:25:00,61.16,61.18,61.09,61.13,79638.0,49.3446,49.3607,49.2881,49.3204,79638.0
2015-10-22 10:30:00,61.13,61.14,61.1,61.12,25281.0,49.3204,49.3284,49.2961,49.3123,25281.0
2015-10-22 10:35:00,61.12,61.19,61.12,61.15,35986.0,49.3123,49.3688,49.3123,49.3365,35986.0
2015-10-22 10:40:00,61.16,61.24,61.16,61.23,24576.0,49.3446,49.4091,49.3446,49.401,24576.0
2015-10-22 10:45:00,61.24,61.37,61.23,61.35,21628.0,49.4091,49.514,49.401,49.4979,21628.0
2015-10-22 10:50:00,61.36,61.38,61.35,61.36,12508.0,49.5059,49.5221,49.4979,49.5059,12508.0
2015-10-22 10:55:00,61.37,61.41,61.35,61.41,20995.0,49.514,49.5463,49.4979,49.5463,20995.0
2015-10-22 11:00:00,61.4,61.45,61.39,61.45,18013.0,49.5382,49.5785,49.5301,49.5785,18013.0
2015-10-22 11:05:00,61.45,61.46,61.36,61.36,16467.0,49.5785,49.5866,49.5059,49.5059,16467.0
2015-10-22 11:10:00,61.36,61.39,61.33,61.33,17372.0,49.5059,49.5301,49.4817,49.4817,17372.0
2015-10-22 11:15:00,61.32,61.33,61.28,61.29,9603.0,49.4736,49.4817,49.4414,49.4494,9603.0
2015-10-22 11:20:00,61.3,61.31,61.24,61.28,14998.0,49.4575,49.4656,49.4091,49.4414,14998.0
2015-10-22 11:25:00,61.28,61.32,61.28,61.32,12225.0,49.4414,49.4736,49.4414,49.4736,12225.0
2015-10-22 11:30:00,61.31,61.34,61.29,61.31,50481.0,49.4656,49.4898,49.4494,49.4656,50481.0
2015-10-22 11:35:00,61.31,61.32,61.29,61.32,31720.0,49.4656,49.4736,49.4494,49.4736,31720.0
2015-10-22 11:40:00,61.32,61.32,61.29,61.3,21374.0,49.4736,49.4736,49.4494,49.4575,21374.0
2015-10-22 11:45:00,61.31,61.32,61.28,61.32,37701.0,49.4656,49.4736,49.4414,49.4736,37701.0
2015-10-22 11:50:00,61.32,61.43,61.3,61.36,45909.0,49.4736,49.5624,49.4575,49.5059,45909.0
2015-10-22 11:55:00,61.36,61.39,61.35,61.37,21545.0,49.5059,49.5301,49.4979,49.514,21545.0
2015-10-22 12:00:00,61.37,61.4,61.36,61.4,12242.0,49.514,49.5382,49.5059,49.5382,12242.0
2015-10-22 12:05:00,61.4,61.43,61.37,61.42,17844.0,49.5382,49.5624,49.514,49.5543,17844.0
2015-10-22 12:10:00,61.42,61.46,61.42,61.46,16928.0,49.5543,49.5866,49.5543,49.5866,16928.0
2015-10-22 12:15:00,61.45,61.47,61.44,61.46,9598.0,49.5785,49.5947,49.5705,49.5866,9598.0
2015-10-22 12:20:00,61.47,61.58,61.46,61.57,36287.0,49.5947,49.6834,49.5866,49.6753,36287.0
2015-10-22 12:25:00,61.58,61.64,61.58,61.59,19553.0,49.6834,49.7318,49.6834,49.6915,19553.0
2015-10-22 12:30:00,61.59,61.61,61.52,61.53,11942.0,49.6915,49.7076,49.635,49.6431,11942.0
2015-10-22 12:35:00,61.54,61.56,61.52,61.55,14127.0,49.6511,49.6673,49.635,49.6592,14127.0
2015-10-22 12:40:00,61.55,61.56,61.52,61.54,25449.0,49.6592,49.6673,49.635,49.6511,25449.0
2015-10-22 12:45:00,61.54,61.56,61.53,61.54,10599.0,49.6511,49.6673,49.6431,49.6511,10599.0
2015-10-22 12:50:00,61.53,61.54,61.5,61.54,22202.0,49.6431,49.6511,49.6189,49.6511,22202.0
2015-10-22 12:55:00,61.55,61.55,61.51,61.55,12440.0,49.6592,49.6592,49.6269,49.6592,12440.0
2015-10-22 13:00:00,61.54,61.55,61.54,61.55,15285.0,49.6511,49.6592,49.6511,49.6592,15285.0
2015-10-22 13:05:00,61.55,61.56,61.52,61.53,15636.0,49.6592,49.6673,49.635,49.6431,15636.0
2015-10-22 13:10:00,61.53,61.58,61.52,61.57,28107.0,49.6431,49.6834,49.635,49.6753,28107.0
2015-10-22 13:15:00,61.57,61.58,61.55,61.57,12599.0,49.6753,49.6834,49.6592,49.6753,12599.0
2015-10-22 13:20:00,61.58,61.62,61.57,61.62,23222.0,49.6834,49.7157,49.6753,49.7157,23222.0
2015-10-22 13:25:00,61.61,61.61,61.54,61.57,8321.0,49.7076,49.7076,49.6511,49.6753,8321.0
2015-10-22 13:30:00,61.57,61.6,61.57,61.6,7265.0,49.6753,49.6996,49.6753,49.6996,7265.0
2015-10-22 13:35:00,61.6,61.62,61.58,61.59,22034.0,49.6996,49.7157,49.6834,49.6915,22034.0
2015-10-22 13:40:00,61.59,61.59,61.54,61.54,32510.0,49.6915,49.6915,49.6511,49.6511,32510.0
2015-10-22 13:45:00,61.55,61.58,61.54,61.58,11252.0,49.6592,49.6834,49.6511,49.6834,11252.0
2015-10-22 13:50:00,61.57,61.59,61.56,61.57,13891.0,49.6753,49.6915,49.6673,49.6753,13891.0
2015-10-22 13:55:00,61.58,61.6,61.57,61.59,23434.0,49.6834,49.6996,49.6753,49.6915,23434.0
2015-10-22 14:00:00,61.58,61.59,61.5,61.5,27662.0,49.6834,49.6915,49.6189,49.6189,27662.0
2015-10-22 14:05:00,61.5,61.5,61.44,61.44,27349.0,49.6189,49.6189,49.5705,49.5705,27349.0
2015-10-22 14:10:00,61.43,61.47,61.43,61.47,13723.0,49.5624,49.5947,49.5624,49.5947,13723.0
2015-10-22 14:15:00,61.48,61.49,61.41,61.43,31359.0,49.6027,49.6108,49.5463,49.5624,31359.0
2015-10-22 14:20:00,61.43,61.47,61.42,61.45,19084.0,49.5624,49.5947,49.5543,49.5785,19084.0
2015-10-22 14:25:00,61.44,61.49,61.44,61.47,17555.0,49.5705,49.6108,49.5705,49.5947,17555.0
2015-10-22 14:30:00,61.47,61.47,61.38,61.41,17325.0,49.5947,49.5947,49.5221,49.5463,17325.0
2015-10-22 14:35:00,61.42,61.49,61.41,61.49,24221.0,49.5543,49.6108,49.5463,49.6108,24221.0
2015-10-22 14:40:00,61.5,61.51,61.46,61.48,15172.0,49.6189,49.6269,49.5866,49.6027,15172.0
2015-10-22 14:45:00,61.48,61.5,61.45,61.48,20639.0,49.6027,49.6189,49.5785,49.6027,20639.0
2015-10-22 14:50:00,61.48,61.53,61.47,61.51,21425.0,49.6027,49.6431,49.5947,49.6269,21425.0
2015-10-22 14:55:00,61.5,61.51,61.47,61.51,33472.0,49.6189,49.6269,49.5947,49.6269,33472.0
2015-10-22 15:00:00,61.5,61.52,61.47,61.52,25026.0,49.6189,49.635,49.5947,49.635,25026.0
2015-10-22 15:05:00,61.51,61.51,61.47,61.47,41936.0,49.6269,49.6269,49.5947,49.5947,41936.0
2015-10-22 15:10:00,61.47,61.55,61.47,61.54,78226.0,49.5947,49.6592,49.5947,49.6511,78226.0
2015-10-22 15:15:00,61.54,61.6,61.54,61.55,35152.0,49.6511,49.6996,49.6511,49.6592,35152.0
2015-10-22 15:20:00,61.54,61.58,61.53,61.57,34360.0,49.6511,49.6834,49.6431,49.6753,34360.0
2015-10-22 15:25:00,61.57,61.61,61.54,61.6,43323.0,49.6753,49.7076,49.6511,49.6996,43323.0
2015-10-22 15:30:00,61.6,61.64,61.56,61.56,34691.0,49.6996,49.7318,49.6673,49.6673,34691.0
2015-10-22 15:35:00,61.56,61.59,61.53,61.53,26586.0,49.6673,49.6915,49.6431,49.6431,26586.0
2015-10-22 15:40:00,61.53,61.55,61.49,61.51,38240.0,49.6431,49.6592,49.6108,49.6269,38240.0
2015-10-22 15:45:00,61.52,61.58,61.42,61.43,71879.0,49.635,49.6834,49.5543,49.5624,71879.0
2015-10-22 15:50:00,61.43,61.46,61.4,61.45,91313.0,49.5624,49.5866,49.5382,49.5785,91313.0
2015-10-22 15:55:00,61.45,61.55,61.45,61.55,129480.0,49.5785,49.6592,49.5785,49.6592,129480.0
2015-10-23 09:30:00,61.92,61.92,61.6,61.66,43291.0,49.9577,49.9577,49.6996,49.748,43291.0
2015-10-23 09:35:00,61.65,61.72,61.5,61.5,21026.0,49.7399,49.7964,49.6189,49.6189,21026.0
2015-10-23 09:40:00,61.49,61.65,61.49,61.63,24757.0,49.6108,49.7399,49.6108,49.7238,24757.0
2015-10-23 09:45:00,61.64,61.78,61.64,61.67,30067.0,49.7318,49.8448,49.7318,49.756,30067.0
2015-10-23 09:50:00,61.68,61.82,61.67,61.8,28956.0,49.7641,49.8771,49.756,49.8609,28956.0
2015-10-23 09:55:00,61.82,61.95,61.81,61.93,19723.0,49.8771,49.9819,49.869,49.9658,19723.0
2015-10-23 10:00:00,61.93,61.98,61.86,61.92,32560.0,49.9658,50.0061,49.9093,49.9577,32560.0
2015-10-23 10:05:00,61.92,61.94,61.81,61.88,29387.0,49.9577,49.9739,49.869,49.9255,29387.0
2015-10-23 10:10:00,61.88,61.9,61.82,61.86,22315.0,49.9255,49.9416,49.8771,49.9093,22315.0
2015-10-23 10:15:00,61.85,61.89,61.82,61.88,27594.0,49.9013,49.9335,49.8771,49.9255,27594.0
2015-10-23 10:20:00,61.88,61.96,61.87,61.96,30484.0,49.9255,49.99,49.9174,49.99,30484.0
2015-10-23 10:25:00,61.95,62.0,61.93,61.93,37168.0,49.9819,50.0223,49.9658,49.9658,37168.0
2015-10-23 10:30:00,61.93,61.93,61.8,61.83,21271.0,49.9658,49.9658,49.8609,49.8851,21271.0
2015-10-23 10:35:00,61.83,61.83,61.77,61.8,22264.0,49.8851,49.8851,49.8367,49.8609,22264.0
2015-10-23 10:40:00,61.8,61.88,61.79,61.85,31340.0,49.8609,49.9255,49.8528,49.9013,31340.0
2015-10-23 10:45:00,61.85,61.89,61.79,61.8,22600.0,49.9013,49.9335,49.8528,49.8609,22600.0
2015-10-23 10:50:00,61.8,61.86,61.79,61.86,17302.0,49.8609,49.9093,49.8528,49.9093,17302.0
2015-10-23 10:55:00,61.87,61.88,61.8,61.83,18699.0,49.9174,49.9255,49.8609,49.8851,18699.0
2015-10-23 11:00:00,61.83,61.93,61.82,61.91,27954.0,49.8851,49.9658,49.8771,49.9497,27954.0
2015-10-23 11:05:00,61.9,61.95,61.89,61.9,15225.0,49.9416,49.9819,49.9335,49.9416,15225.0
2015-10-23 11:10:00,61.89,61.91,61.79,61.81,19218.0,49.9335,49.9497,49.8528,49.869,19218.0
2015-10-23 11:15:00,61.81,61.81,61.73,61.75,25276.0,49.869,49.869,49.8044,49.8206,25276.0
2015-10-23 11:20:00,61.75,61.76,61.72,61.74,37318.0,49.8206,49.8286,49.7964,49.8125,37318.0
2015-10-23 11:25:00,61.73,61.73,61.68,61.68,30212.0,49.8044,49.8044,49.7641,49.7641,30212.0
2015-10-23 11:30:00,61.69,61.72,61.66,61.7,14890.0,49.7722,49.7964,49.748,49.7802,14890.0
2015-10-23 11:35:00,61.69,61.7,61.66,61.68,19675.0,49.7722,49.7802,49.748,49.7641,19675.0
2015-10-23 11:40:00,61.69,61.72,61.68,61.69,33314.0,49.7722,49.7964,49.7641,49.7722,33314.0
2015-10-23 11:45:00,61.7,61.72,61.67,61.69,22646.0,49.7802,49.7964,49.756,49.7722,22646.0
2015-10-23 11:50:00,61.69,61.71,61.67,61.68,26472.0,49.7722,49.7883,49.756,49.7641,26472.0
2015-10-23 11:55:00,61.69,61.71,61.6,61.6,24596.0,49.7722,49.7883,49.6996,49.6996,24596.0
2015-10-23 12:00:00,61.6,61.71,61.58,61.7,14695.0,49.6996,49.7883,49.6834,49.7802,14695.0
2015-10-23 12:05:00,61.69,61.69,61.66,61.68,14541.0,49.7722,49.7722,49.748,49.7641,14541.0
2015-10-23 12:10:00,61.68,61.71,61.68,61.7,21423.0,49.7641,49.7883,49.7641,49.7802,21423.0
2015-10-23 12:15:00,61.7,61.7,61.67,61.67,19559.0,49.7802,49.7802,49.756,49.756,19559.0
2015-10-23 12:20:00,61.68,61.69,61.64,61.65,22548.0,49.7641,49.7722,49.7318,49.7399,22548.0
2015-10-23 12:25:00,61.65,61.71,61.65,61.67,34347.0,49.7399,49.7883,49.7399,49.756,34347.0
2015-10-23 12:30:00,61.68,61.68,61.63,61.64,24364.0,49.7641,49.7641,49.7238,49.7318,24364.0
2015-10-23 12:35:00,61.64,61.65,61.59,61.63,17009.0,49.7318,49.7399,49.6915,49.7238,17009.0
2015-10-23 12:40:00,61.64,61.68,61.62,61.66,36889.0,49.7318,49.7641,49.7157,49.748,36889.0
2015-10-23 12:45:00,61.66,61.72,61.66,61.72,12528.0,49.748,49.7964,49.748,49.7964,12528.0
2015-10-23 12:50:00,61.72,61.75,61.72,61.73,20009.0,49.7964,49.8206,49.7964,49.8044,20009.0
2015-10-23 12:55:00,61.73,61.75,61.72,61.75,26455.0,49.8044,49.8206,49.7964,49.8206,26455.0
2015-10-23 13:00:00,61.74,61.77,61.74,61.75,21268.0,49.8125,49.8367,49.8125,49.8206,21268.0
2015-10-23 13:05:00,61.74,61.75,61.68,61.7,25265.0,49.8125,49.8206,49.7641,49.7802,25265.0
2015-10-23 13:10:00,61.7,61.72,61.69,61.72,14886.0,49.7802,49.7964,49.7722,49.7964,14886.0
2015-10-23 13:15:00,61.71,61.73,61.66,61.7,20950.0,49.7883,49.8044,49.748,49.7802,20950.0
2015-10-23 13:20:00,61.7,61.78,61.69,61.77,37105.0,49.7802,49.8448,49.7722,49.8367,37105.0
2015-10-23 13:25:00,61.77,61.77,61.71,61.73,32505.0,49.8367,49.8367,49.7883,49.8044,32505.0
2015-10-23 13:30:00,61.73,61.76,61.68,61.68,43362.0,49.8044,49.8286,49.7641,49.7641,43362.0
2015-10-23 13:35:00,61.69,61.71,61.68,61.68,27165.0,49.7722,49.7883,49.7641,49.7641,27165.0
2015-10-23 13:40:00,61.68,61.71,61.67,61.69,37080.0,49.7641,49.7883,49.756,49.7722,37080.0
2015-10-23 13:45:00,61.7,61.71,61.69,61.71,20177.0,49.7802,49.7883,49.7722,49.7883,20177.0
2015-10-23 13:50:00,61.71,61.73,61.7,61.7,22222.0,49.7883,49.8044,49.7802,49.7802,22222.0
2015-10-23 13:55:00,61.71,61.73,61.69,61.73,33121.0,49.7883,49.8044,49.7722,49.8044,33121.0
2015-10-23 14:00:00,61.72,61.76,61.71,61.75,27604.0,49.7964,49.8286,49.7883,49.8206,27604.0
2015-10-23 14:05:00,61.76,61.78,61.73,61.74,38819.0,49.8286,49.8448,49.8044,49.8125,38819.0
2015-10-23 14:10:00,61.74,61.75,61.61,61.62,36450.0,49.8125,49.8206,49.7076,49.7157,36450.0
2015-10-23 14:15:00,61.63,61.71,61.62,61.71,26155.0,49.7238,49.7883,49.7157,49.7883,26155.0
2015-10-23 14:20:00,61.71,61.72,61.69,61.7,51403.0,49.7883,49.7964,49.7722,49.7802,51403.0
2015-10-23 14:25:00,61.71,61.74,61.69,61.73,23467.0,49.7883,49.8125,49.7722,49.8044,23467.0
2015-10-23 14:30:00,61.74,61.74,61.69,61.72,49446.0,49.8125,49.8125,49.7722,49.7964,49446.0
2015-10-23 14:35:00,61.72,61.73,61.65,61.69,46255.0,49.7964,49.8044,49.7399,49.7722,46255.0
2015-10-23 14:40:00,61.7,61.74,61.69,61.71,58100.0,49.7802,49.8125,49.7722,49.7883,58100.0
2015-10-23 14:45:00,61.72,61.78,61.72,61.78,50956.0,49.7964,49.8448,49.7964,49.8448,50956.0
2015-10-23 14:50:00,61.78,61.83,61.78,61.8,37987.0,49.8448,49.8851,49.8448,49.8609,37987.0
2015-10-23 14:55:00,61.8,61.81,61.75,61.76,32335.0,49.8609,49.869,49.8206,49.8286,32335.0
2015-10-23 15:00:00,61.76,61.77,61.72,61.73,47882.0,49.8286,49.8367,49.7964,49.8044,47882.0
2015-10-23 15:05:00,61.73,61.73,61.65,61.67,38393.0,49.8044,49.8044,49.7399,49.756,38393.0
2015-10-23 15:10:00,61.66,61.72,61.62,61.67,47491.0,49.748,49.7964,49.7157,49.756,47491.0
2015-10-23 15:15:00,61.68,61.72,61.67,61.68,46730.0,49.7641,49.7964,49.756,49.7641,46730.0
2015-10-23 15:20:00,61.68,61.74,61.67,61.7,33646.0,49.7641,49.8125,49.756,49.7802,33646.0
2015-10-23 15:25:00,61.7,61.72,61.67,61.7,40810.0,49.7802,49.7964,49.756,49.7802,40810.0
2015-10-23 15:30:00,61.69,61.72,61.68,61.69,58012.0,49.7722,49.7964,49.7641,49.7722,58012.0
2015-10-23 15:35:00,61.7,61.7,61.64,61.66,46707.0,49.7802,49.7802,49.7318,49.748,46707.0
2015-10-23 15:40:00,61.67,61.69,61.63,61.65,75251.0,49.756,49.7722,49.7238,49.7399,75251.0
2015-10-23 15:45:00,61.66,61.69,61.63,61.67,72096.0,49.748,49.7722,49.7238,49.756,72096.0
2015-10-23 15:50:00,61.67,61.67,61.61,61.61,72624.0,49.756,49.756,49.7076,49.7076,72624.0
2015-10-23 15:55:00,61.62,61.7,61.61,61.7,194116.0,49.7157,49.7802,49.7076,49.7802,194116.0
2015-10-26 09:30:00,61.83,61.93,61.59,61.7,34040.0,49.8851,49.9658,49.6915,49.7802,34040.0
2015-10-26 09:35:00,61.74,61.86,61.73,61.77,33476.0,49.8125,49.9093,49.8044,49.8367,33476.0
2015-10-26 09:40:00,61.75,61.91,61.7,61.88,9094.0,49.8206,49.9497,49.7802,49.9255,9094.0
2015-10-26 09:45:00,61.88,61.98,61.85,61.98,17586.0,49.9255,50.0061,49.9013,50.0061,17586.0
2015-10-26 09:50:00,61.98,62.0,61.93,61.98,16348.0,50.0061,50.0223,49.9658,50.0061,16348.0
2015-10-26 09:55:00,61.99,61.99,61.94,61.97,9000.0,50.0142,50.0142,49.9739,49.9981,9000.0
2015-10-26 10:00:00,61.95,61.98,61.9,61.97,23217.0,49.9819,50.0061,49.9416,49.9981,23217.0
2015-10-26 10:05:00,61.96,61.96,61.84,61.91,15226.0,49.99,49.99,49.8932,49.9497,15226.0
2015-10-26 10:10:00,61.92,62.0,61.91,61.93,20618.0,49.9577,50.0223,49.9497,49.9658,20618.0
2015-10-26 10:15:00,61.94,61.95,61.86,61.93,19289.0,49.9739,49.9819,49.9093,49.9658,19289.0
2015-10-26 10:20:00,61.94,61.98,61.84,61.85,33809.0,49.9739,50.0061,49.8932,49.9013,33809.0
2015-10-26 10:25:00,61.86,61.93,61.84,61.89,15846.0,49.9093,49.9658,49.8932,49.9335,15846.0
2015-10-26 10:30:00,61.88,61.88,61.77,61.8,15902.0,49.9255,49.9255,49.8367,49.8609,15902.0
2015-10-26 10:35:00,61.79,61.84,61.77,61.83,8616.0,49.8528,49.8932,49.8367,49.8851,8616.0
2015-10-26 10:40:00,61.84,61.85,61.73,61.73,12228.0,49.8932,49.9013,49.8044,49.8044,12228.0
2015-10-26 10:45:00,61.73,61.74,61.67,61.68,11989.0,49.8044,49.8125,49.756,49.7641,11989.0
2015-10-26 10:50:00,61.68,61.7,61.66,61.68,13336.0,49.7641,49.7802,49.748,49.7641,13336.0
2015-10-26 10:55:00,61.69,61.76,61.68,61.75,21563.0,49.7722,49.8286,49.7641,49.8206,21563.0
2015-10-26 11:00:00,61.75,61.76,61.72,61.72,15616.0,49.8206,49.8286,49.7964,49.7964,15616.0
2015-10-26 11:05:00,61.71,61.77,61.71,61.73,16628.0,49.7883,49.8367,49.7883,49.8044,16628.0
2015-10-26 11:10:00,61.73,61.76,61.72,61.75,10638.0,49.8044,49.8286,49.7964,49.8206,10638.0
2015-10-26 11:15:00,61.75,61.75,61.73,61.74,9665.0,49.8206,49.8206,49.8044,49.8125,9665.0
2015-10-26 11:20:00,61.75,61.8,61.74,61.8,20437.0,49.8206,49.8609,49.8125,49.8609,20437.0
2015-10-26 11:25:00,61.8,61.87,61.8,61.85,9941.0,49.8609,49.9174,49.8609,49.9013,9941.0
2015-10-26 11:30:00,61.85,61.92,61.85,61.9,11202.0,49.9013,49.9577,49.9013,49.9416,11202.0
2015-10-26 11:35:00,61.9,61.94,61.86,61.88,16344.0,49.9416,49.9739,49.9093,49.9255,16344.0
2015-10-26 11:40:00,61.89,61.96,61.89,61.95,20752.0,49.9335,49.99,49.9335,49.9819,20752.0
2015-10-26 11:45:00,61.95,61.96,61.91,61.91,8455.0,49.9819,49.99,49.9497,49.9497,8455.0
2015-10-26 11:50:00,61.92,61.94,61.91,61.93,9754.0,49.9577,49.9739,49.9497,49.9658,9754.0
2015-10-26 11:55:00,61.93,61.94,61.92,61.93,5744.0,49.9658,49.9739,49.9577,49.9658,5744.0
2015-10-26 12:00:00,61.92,61.94,61.83,61.85,17881.0,49.9577,49.9739,49.8851,49.9013,17881.0
2015-10-26 12:05:00,61.86,61.89,61.82,61.84,23326.0,49.9093,49.9335,49.8771,49.8932,23326.0
2015-10-26 12:10:00,61.84,61.9,61.84,61.89,6363.0,49.8932,49.9416,49.8932,49.9335,6363.0
2015-10-26 12:15:00,61.9,61.92,61.89,61.91,10395.0,49.9416,49.9577,49.9335,49.9497,10395.0
2015-10-26 12:20:00,61.91,61.97,61.91,61.97,9584.0,49.9497,49.9981,49.9497,49.9981,9584.0
2015-10-26 12:25:00,61.98,61.99,61.93,61.94,8763.0,50.0061,50.0142,49.9658,49.9739,8763.0
2015-10-26 12:30:00,61.94,61.95,61.93,61.93,8305.0,49.9739,49.9819,49.9658,49.9658,8305.0
2015-10-26 12:35:00,61.94,61.96,61.93,61.93,9074.0,49.9739,49.99,49.9658,49.9658,9074.0
2015-10-26 12:40:00,61.94,61.98,61.93,61.96,10699.0,49.9739,50.0061,49.9658,49.99,10699.0
2015-10-26 12:45:00,61.96,61.99,61.94,61.98,8225.0,49.99,50.0142,49.9739,50.0061,8225.0
2015-10-26 12:50:00,61.99,62.0,61.96,61.99,9323.0,50.0142,50.0223,49.99,50.0142,9323.0
2015-10-26 12:55:00,61.99,62.0,61.95,61.99,33817.0,50.0142,50.0223,49.9819,50.0142,33817.0
2015-10-26 13:00:00,61.98,61.98,61.95,61.96,38946.0,50.0061,50.0061,49.9819,49.99,38946.0
2015-10-26 13:05:00,61.95,61.97,61.89,61.91,9885.0,49.9819,49.9981,49.9335,49.9497,9885.0
2015-10-26 13:10:00,61.91,61.92,61.88,61.9,7608.0,49.9497,49.9577,49.9255,49.9416,7608.0
2015-10-26 13:15:00,61.88,61.92,61.87,61.92,7001.0,49.9255,49.9577,49.9174,49.9577,7001.0
2015-10-26 13:20:00,61.91,61.92,61.87,61.88,5989.0,49.9497,49.9577,49.9174,49.9255,5989.0
2015-10-26 13:25:00,61.87,61.96,61.87,61.96,12167.0,49.9174,49.99,49.9174,49.99,12167.0
2015-10-26 13:30:00,61.96,62.0,61.96,62.0,10842.0,49.99,50.0223,49.99,50.0223,10842.0
2015-10-26 13:35:00,61.99,62.05,61.99,62.01,16663.0,50.0142,50.0626,50.0142,50.0303,16663.0
2015-10-26 13:40:00,62.0,62.07,62.0,62.04,13042.0,50.0223,50.0788,50.0223,50.0545,13042.0
2015-10-26 13:45:00,62.05,62.09,62.02,62.03,10290.0,50.0626,50.0949,50.0384,50.0465,10290.0
2015-10-26 13:50:00,62.04,62.07,62.03,62.03,11366.0,50.0545,50.0788,50.0465,50.0465,11366.0
2015-10-26 13:55:00,62.04,62.05,61.99,62.0,20600.0,50.0545,50.0626,50.0142,50.0223,20600.0
2015-10-26 14:00:00,62.0,62.0,61.96,61.99,15816.0,50.0223,50.0223,49.99,50.0142,15816.0
2015-10-26 14:05:00,61.99,62.03,61.99,62.0,18775.0,50.0142,50.0465,50.0142,50.0223,18775.0
2015-10-26 14:10:00,62.01,62.01,61.91,61.92,18166.0,50.0303,50.0303,49.9497,49.9577,18166.0
2015-10-26 14:15:00,61.91,61.91,61.88,61.88,8163.0,49.9497,49.9497,49.9255,49.9255,8163.0
2015-10-26 14:20:00,61.88,61.89,61.84,61.89,20835.0,49.9255,49.9335,49.8932,49.9335,20835.0
2015-10-26 14:25:00,61.88,61.88,61.78,61.81,36682.0,49.9255,49.9255,49.8448,49.869,36682.0
2015-10-26 14:30:00,61.81,61.87,61.81,61.84,13218.0,49.869,49.9174,49.869,49.8932,13218.0
2015-10-26 14:35:00,61.84,61.84,61.8,61.8,11410.0,49.8932,49.8932,49.8609,49.8609,11410.0
2015-10-26 14:40:00,61.8,61.81,61.79,61.8,8700.0,49.8609,49.869,49.8528,49.8609,8700.0
2015-10-26 14:45:00,61.8,61.86,61.79,61.82,20734.0,49.8609,49.9093,49.8528,49.8771,20734.0
2015-10-26 14:50:00,61.83,61.87,61.82,61.82,14017.0,49.8851,49.9174,49.8771,49.8771,14017.0
2015-10-26 14:55:00,61.82,61.83,61.8,61.83,34720.0,49.8771,49.8851,49.8609,49.8851,34720.0
2015-10-26 15:00:00,61.83,61.85,61.8,61.8,20460.0,49.8851,49.9013,49.8609,49.8609,20460.0
2015-10-26 15:05:00,61.8,61.81,61.77,61.81,21529.0,49.8609,49.869,49.8367,49.869,21529.0
2015-10-26 15:10:00,61.81,61.84,61.81,61.84,22489.0,49.869,49.8932,49.869,49.8932,22489.0
2015-10-26 15:15:00,61.84,61.84,61.74,61.74,35193.0,49.8932,49.8932,49.8125,49.8125,35193.0
2015-10-26 15:20:00,61.74,61.77,61.74,61.76,18602.0,49.8125,49.8367,49.8125,49.8286,18602.0
2015-10-26 15:25:00,61.76,61.79,61.74,61.79,21679.0,49.8286,49.8528,49.8125,49.8528,21679.0
2015-10-26 15:30:00,61.78,61.83,61.78,61.8,28288.0,49.8448,49.8851,49.8448,49.8609,28288.0
2015-10-26 15:35:00,61.79,61.79,61.71,61.71,31603.0,49.8528,49.8528,49.7883,49.7883,31603.0
2015-10-26 15:40:00,61.71,61.78,61.71,61.75,29756.0,49.7883,49.8448,49.7883,49.8206,29756.0
2015-10-26 15:45:00,61.75,61.82,61.75,61.76,66362.0,49.8206,49.8771,49.8206,49.8286,66362.0
2015-10-26 15:50:00,61.76,61.81,61.75,61.81,65254.0,49.8286,49.869,49.8206,49.869,65254.0
2015-10-26 15:55:00,61.81,61.85,61.8,61.8,156433.0,49.869,49.9013,49.8609,49.8609,156433.0
2015-10-27 09:30:00,61.39,61.59,61.21,61.22,49956.0,49.5301,49.6915,49.3849,49.393,49956.0
2015-10-27 09:35:00,61.22,61.28,61.06,61.11,49335.0,49.393,49.4414,49.2639,49.3042,49335.0
2015-10-27 09:40:00,61.12,61.35,61.12,61.21,35711.0,49.3123,49.4979,49.3123,49.3849,35711.0
2015-10-27 09:45:00,61.22,61.24,61.09,61.12,49929.0,49.393,49.4091,49.2881,49.3123,49929.0
2015-10-27 09:50:00,61.12,61.19,61.08,61.11,47047.0,49.3123,49.3688,49.28,49.3042,47047.0
2015-10-27 09:55:00,61.11,61.11,61.03,61.09,34461.0,49.3042,49.3042,49.2397,49.2881,34461.0
2015-10-27 10:00:00,61.08,61.08,61.02,61.07,34521.0,49.28,49.28,49.2316,49.2719,34521.0
2015-10-27 10:05:00,61.06,61.06,60.97,60.99,34351.0,49.2639,49.2639,49.1913,49.2074,34351.0
2015-10-27 10:10:00,61.0,61.01,60.87,60.9,33343.0,49.2155,49.2235,49.1106,49.1348,33343.0
2015-10-27 10:15:00,60.9,60.91,60.77,60.8,37018.0,49.1348,49.1429,49.0299,49.0541,37018.0
2015-10-27 10:20:00,60.8,60.81,60.66,60.67,59921.0,49.0541,49.0622,48.9412,48.9492,59921.0
2015-10-27 10:25:00,60.67,60.67,60.54,60.55,101479.0,48.9492,48.9492,48.8443,48.8524,101479.0
2015-10-27 10:30:00,60.54,60.55,60.36,60.38,102200.0,48.8443,48.8524,48.6991,48.7152,102200.0
2015-10-27 10:35:00,60.38,60.47,60.35,60.42,86163.0,48.7152,48.7879,48.691,48.7475,86163.0
2015-10-27 10:40:00,60.41,60.56,60.37,60.51,78050.0,48.7394,48.8605,48.7072,48.8201,78050.0
2015-10-27 10:45:00,60.51,60.57,60.42,60.52,64838.0,48.8201,48.8685,48.7475,48.8282,64838.0
2015-10-27 10:50:00,60.52,60.6,60.46,60.47,54948.0,48.8282,48.8927,48.7798,48.7879,54948.0
2015-10-27 10:55:00,60.48,60.49,60.41,60.48,71913.0,48.7959,48.804,48.7394,48.7959,71913.0
2015-10-27 11:00:00,60.47,60.64,60.45,60.61,47195.0,48.7879,48.925,48.7717,48.9008,47195.0
2015-10-27 11:05:00,60.62,60.67,60.59,60.59,27636.0,48.9089,48.9492,48.8847,48.8847,27636.0
2015-10-27 11:10:00,60.59,60.6,60.53,60.54,34232.0,48.8847,48.8927,48.8363,48.8443,34232.0
2015-10-27 11:15:00,60.53,60.53,60.41,60.5,61016.0,48.8363,48.8363,48.7394,48.8121,61016.0
2015-10-27 11:20:00,60.5,60.53,60.46,60.53,28684.0,48.8121,48.8363,48.7798,48.8363,28684.0
2015-10-27 11:25:00,60.53,60.54,60.39,60.42,29936.0,48.8363,48.8443,48.7233,48.7475,29936.0
2015-10-27 11:30:00,60.42,60.56,60.41,60.54,80132.0,48.7475,48.8605,48.7394,48.8443,80132.0
2015-10-27 11:35:00,60.53,60.57,60.52,60.55,36113.0,48.8363,48.8685,48.8282,48.8524,36113.0
2015-10-27 11:40:00,60.55,60.59,60.51,60.59,32716.0,48.8524,48.8847,48.8201,48.8847,32716.0
2015-10-27 11:45:00,60.59,60.61,60.56,60.56,44796.0,48.8847,48.9008,48.8605,48.8605,44796.0
2015-10-27 11:50:00,60.56,60.6,60.48,60.48,43668.0,48.8605,48.8927,48.7959,48.7959,43668.0
2015-10-27 11:55:00,60.48,60.53,60.46,60.49,25417.0,48.7959,48.8363,48.7798,48.804,25417.0
2015-10-27 12:00:00,60.5,60.51,60.4,60.42,31739.0,48.8121,48.8201,48.7314,48.7475,31739.0
2015-10-27 12:05:00,60.41,60.46,60.37,60.44,29884.0,48.7394,48.7798,48.7072,48.7637,29884.0
2015-10-27 12:10:00,60.43,60.44,60.36,60.4,31640.0,48.7556,48.7637,48.6991,48.7314,31640.0
2015-10-27 12:15:00,60.4,60.41,60.34,60.35,22921.0,48.7314,48.7394,48.683,48.691,22921.0
2015-10-27 12:20:00,60.34,60.39,60.33,60.39,25549.0,48.683,48.7233,48.6749,48.7233,25549.0
2015-10-27 12:25:00,60.39,60.41,60.38,60.4,25594.0,48.7233,48.7394,48.7152,48.7314,25594.0
2015-10-27 12:30:00,60.41,60.41,60.33,60.34,31239.0,48.7394,48.7394,48.6749,48.683,31239.0
2015-10-27 12:35:00,60.33,60.41,60.32,60.41,28933.0,48.6749,48.7394,48.6668,48.7394,28933.0
2015-10-27 12:40:00,60.41,60.46,60.39,60.4,61894.0,48.7394,48.7798,48.7233,48.7314,61894.0
2015-10-27 12:45:00,60.4,60.43,60.39,60.42,44876.0,48.7314,48.7556,48.7233,48.7475,44876.0
2015-10-27 12:50:00,60.42,60.42,60.38,60.38,29667.0,48.7475,48.7475,48.7152,48.7152,29667.0
2015-10-27 12:55:00,60.38,60.38,60.31,60.32,26993.0,48.7152,48.7152,48.6588,48.6668,26993.0
2015-10-27 13:00:00,60.32,60.32,60.28,60.29,54247.0,48.6668,48.6668,48.6346,48.6426,54247.0
2015-10-27 13:05:00,60.28,60.28,60.24,60.28,36113.0,48.6346,48.6346,48.6023,48.6346,36113.0
2015-10-27 13:10:00,60.29,60.3,60.23,60.24,23101.0,48.6426,48.6507,48.5942,48.6023,23101.0
2015-10-27 13:15:00,60.24,60.27,60.22,60.23,30368.0,48.6023,48.6265,48.5862,48.5942,30368.0
2015-10-27 13:20:00,60.24,60.26,60.21,60.24,37168.0,48.6023,48.6184,48.5781,48.6023,37168.0
2015-10-27 13:25:00,60.24,60.27,60.22,60.27,27102.0,48.6023,48.6265,48.5862,48.6265,27102.0
2015-10-27 13:30:00,60.27,60.37,60.26,60.37,40222.0,48.6265,48.7072,48.6184,48.7072,40222.0
2015-10-27 13:35:00,60.37,60.41,60.36,60.41,33328.0,48.7072,48.7394,48.6991,48.7394,33328.0
2015-10-27 13:40:00,60.41,60.48,60.38,60.48,72422.0,48.7394,48.7959,48.7152,48.7959,72422.0
2015-10-27 13:45:00,60.48,60.5,60.43,60.43,39338.0,48.7959,48.8121,48.7556,48.7556,39338.0
2015-10-27 13:50:00,60.43,60.43,60.37,60.38,38349.0,48.7556,48.7556,48.7072,48.7152,38349.0
2015-10-27 13:55:00,60.37,60.44,60.37,60.43,50948.0,48.7072,48.7637,48.7072,48.7556,50948.0
2015-10-27 14:00:00,60.42,60.42,60.39,60.41,50426.0,48.7475,48.7475,48.7233,48.7394,50426.0
2015-10-27 14:05:00,60.42,60.44,60.4,60.43,71238.0,48.7475,48.7637,48.7314,48.7556,71238.0
2015-10-27 14:10:00,60.43,60.43,60.36,60.38,61801.0,48.7556,48.7556,48.6991,48.7152,61801.0
2015-10-27 14:15:00,60.39,60.43,60.29,60.3,48601.0,48.7233,48.7556,48.6426,48.6507,48601.0
2015-10-27 14:20:00,60.3,60.35,60.28,60.32,57055.0,48.6507,48.691,48.6346,48.6668,57055.0
2015-10-27 14:25:00,60.33,60.38,60.32,60.38,32159.0,48.6749,48.7152,48.6668,48.7152,32159.0
2015-10-27 14:30:00,60.38,60.38,60.31,60.31,33967.0,48.7152,48.7152,48.6588,48.6588,33967.0
2015-10-27 14:35:00,60.3,60.41,60.3,60.39,40231.0,48.6507,48.7394,48.6507,48.7233,40231.0
2015-10-27 14:40:00,60.4,60.4,60.31,60.31,36718.0,48.7314,48.7314,48.6588,48.6588,36718.0
2015-10-27 14:45:00,60.31,60.34,60.26,60.29,49078.0,48.6588,48.683,48.6184,48.6426,49078.0
2015-10-27 14:50:00,60.29,60.41,60.28,60.4,52078.0,48.6426,48.7394,48.6346,48.7314,52078.0
2015-10-27 14:55:00,60.4,60.4,60.28,60.29,36696.0,48.7314,48.7314,48.6346,48.6426,36696.0
2015-10-27 15:00:00,60.28,60.36,60.28,60.35,42526.0,48.6346,48.6991,48.6346,48.691,42526.0
2015-10-27 15:05:00,60.36,60.36,60.25,60.26,44964.0,48.6991,48.6991,48.6104,48.6184,44964.0
2015-10-27 15:10:00,60.26,60.39,60.24,60.39,60447.0,48.6184,48.7233,48.6023,48.7233,60447.0
2015-10-27 15:15:00,60.39,60.41,60.36,60.38,59069.0,48.7233,48.7394,48.6991,48.7152,59069.0
2015-10-27 15:20:00,60.37,60.43,60.34,60.38,99314.0,48.7072,48.7556,48.683,48.7152,99314.0
2015-10-27 15:25:00,60.39,60.42,60.37,60.38,78592.0,48.7233,48.7475,48.7072,48.7152,78592.0
2015-10-27 15:30:00,60.38,60.39,60.32,60.39,76689.0,48.7152,48.7233,48.6668,48.7233,76689.0
2015-10-27 15:35:00,60.39,60.39,60.31,60.33,88001.0,48.7233,48.7233,48.6588,48.6749,88001.0
2015-10-27 15:40:00,60.33,60.37,60.31,60.32,89914.0,48.6749,48.7072,48.6588,48.6668,89914.0
2015-10-27 15:45:00,60.33,60.35,60.29,60.29,100434.0,48.6749,48.691,48.6426,48.6426,100434.0
2015-10-27 15:50:00,60.3,60.3,60.25,60.27,128702.0,48.6507,48.6507,48.6104,48.6265,128702.0
2015-10-27 15:55:00,60.26,60.3,60.25,60.3,319309.0,48.6184,48.6507,48.6104,48.6507,319309.0
2015-10-28 09:30:00,60.61,61.0,60.59,60.75,60556.0,48.9008,49.2155,48.8847,49.0138,60556.0
2015-10-28 09:35:00,60.77,60.8,60.57,60.58,32035.0,49.0299,49.0541,48.8685,48.8766,32035.0
2015-10-28 09:40:00,60.58,60.61,60.52,60.59,54485.0,48.8766,48.9008,48.8282,48.8847,54485.0
2015-10-28 09:45:00,60.59,60.64,60.47,60.54,39375.0,48.8847,48.925,48.7879,48.8443,39375.0
2015-10-28 09:50:00,60.54,60.71,60.53,60.62,30171.0,48.8443,48.9815,48.8363,48.9089,30171.0
2015-10-28 09:55:00,60.62,60.8,60.56,60.75,41410.0,48.9089,49.0541,48.8605,49.0138,41410.0
2015-10-28 10:00:00,60.75,60.78,60.72,60.74,40546.0,49.0138,49.038,48.9896,49.0057,40546.0
2015-10-28 10:05:00,60.75,60.82,60.73,60.81,23967.0,49.0138,49.0702,48.9976,49.0622,23967.0
2015-10-28 10:10:00,60.8,60.93,60.79,60.89,17529.0,49.0541,49.159,49.046,49.1267,17529.0
2015-10-28 10:15:00,60.88,60.92,60.87,60.9,18684.0,49.1186,49.1509,49.1106,49.1348,18684.0
2015-10-28 10:20:00,60.89,61.0,60.88,60.96,38884.0,49.1267,49.2155,49.1186,49.1832,38884.0
2015-10-28 10:25:00,60.96,60.97,60.92,60.93,18641.0,49.1832,49.1913,49.1509,49.159,18641.0
2015-10-28 10:30:00,60.93,61.01,60.92,61.0,17670.0,49.159,49.2235,49.1509,49.2155,17670.0
2015-10-28 10:35:00,60.99,61.13,60.99,61.13,19261.0,49.2074,49.3204,49.2074,49.3204,19261.0
2015-10-28 10:40:00,61.14,61.2,61.11,61.16,23298.0,49.3284,49.3768,49.3042,49.3446,23298.0
2015-10-28 10:45:00,61.17,61.28,61.17,61.27,14706.0,49.3526,49.4414,49.3526,49.4333,14706.0
2015-10-28 10:50:00,61.27,61.32,61.19,61.19,18245.0,49.4333,49.4736,49.3688,49.3688,18245.0
2015-10-28 10:55:00,61.19,61.35,61.18,61.33,22666.0,49.3688,49.4979,49.3607,49.4817,22666.0
2015-10-28 11:00:00,61.34,61.43,61.33,61.4,34361.0,49.4898,49.5624,49.4817,49.5382,34361.0
2015-10-28 11:05:00,61.41,61.47,61.38,61.46,25655.0,49.5463,49.5947,49.5221,49.5866,25655.0
2015-10-28 11:10:00,61.46,61.56,61.39,61.4,41363.0,49.5866,49.6673,49.5301,49.5382,41363.0
2015-10-28 11:15:00,61.4,61.51,61.39,61.49,25500.0,49.5382,49.6269,49.5301,49.6108,25500.0
2015-10-28 11:20:00,61.5,61.58,61.48,61.57,17348.0,49.6189,49.6834,49.6027,49.6753,17348.0
2015-10-28 11:25:00,61.56,61.56,61.48,61.51,26900.0,49.6673,49.6673,49.6027,49.6269,26900.0
2015-10-28 11:30:00,61.5,61.5,61.4,61.45,23341.0,49.6189,49.6189,49.5382,49.5785,23341.0
2015-10-28 11:35:00,61.45,61.54,61.44,61.52,28493.0,49.5785,49.6511,49.5705,49.635,28493.0
2015-10-28 11:40:00,61.53,61.62,61.51,61.61,34094.0,49.6431,49.7157,49.6269,49.7076,34094.0
2015-10-28 11:45:00,61.61,61.61,61.52,61.57,24260.0,49.7076,49.7076,49.635,49.6753,24260.0
2015-10-28 11:50:00,61.58,61.65,61.58,61.59,42893.0,49.6834,49.7399,49.6834,49.6915,42893.0
2015-10-28 11:55:00,61.59,61.63,61.5,61.6,33447.0,49.6915,49.7238,49.6189,49.6996,33447.0
2015-10-28 12:00:00,61.6,61.6,61.53,61.54,35118.0,49.6996,49.6996,49.6431,49.6511,35118.0
2015-10-28 12:05:00,61.54,61.56,61.48,61.5,62621.0,49.6511,49.6673,49.6027,49.6189,62621.0
2015-10-28 12:10:00,61.49,61.57,61.46,61.54,40433.0,49.6108,49.6753,49.5866,49.6511,40433.0
2015-10-28 12:15:00,61.55,61.61,61.49,61.6,34728.0,49.6592,49.7076,49.6108,49.6996,34728.0
2015-10-28 12:20:00,61.59,61.68,61.55,61.56,65304.0,49.6915,49.7641,49.6592,49.6673,65304.0
2015-10-28 12:25:00,61.57,61.65,61.53,61.58,89102.0,49.6753,49.7399,49.6431,49.6834,89102.0
2015-10-28 12:30:00,61.58,61.61,61.54,61.54,17053.0,49.6834,49.7076,49.6511,49.6511,17053.0
2015-10-28 12:35:00,61.55,61.55,61.46,61.47,30331.0,49.6592,49.6592,49.5866,49.5947,30331.0
2015-10-28 12:40:00,61.48,61.53,61.48,61.53,15757.0,49.6027,49.6431,49.6027,49.6431,15757.0
2015-10-28 12:45:00,61.51,61.52,61.49,61.52,25816.0,49.6269,49.635,49.6108,49.635,25816.0
2015-10-28 12:50:00,61.53,61.61,61.53,61.6,24744.0,49.6431,49.7076,49.6431,49.6996,24744.0
2015-10-28 12:55:00,61.59,61.64,61.58,61.62,22750.0,49.6915,49.7318,49.6834,49.7157,22750.0
2015-10-28 13:00:00,61.62,61.62,61.56,61.56,18689.0,49.7157,49.7157,49.6673,49.6673,18689.0
2015-10-28 13:05:00,61.57,61.63,61.55,61.59,35560.0,49.6753,49.7238,49.6592,49.6915,35560.0
2015-10-28 13:10:00,61.58,61.58,61.52,61.52,22963.0,49.6834,49.6834,49.635,49.635,22963.0
2015-10-28 13:15:00,61.51,61.59,61.49,61.59,37749.0,49.6269,49.6915,49.6108,49.6915,37749.0
2015-10-28 13:20:00,61.58,61.61,61.56,61.56,19043.0,49.6834,49.7076,49.6673,49.6673,19043.0
2015-10-28 13:25:00,61.57,61.57,61.48,61.48,24464.0,49.6753,49.6753,49.6027,49.6027,24464.0
2015-10-28 13:30:00,61.48,61.51,61.46,61.5,26254.0,49.6027,49.6269,49.5866,49.6189,26254.0
2015-10-28 13:35:00,61.51,61.62,61.51,61.62,19384.0,49.6269,49.7157,49.6269,49.7157,19384.0
2015-10-28 13:40:00,61.61,61.69,61.6,61.68,26218.0,49.7076,49.7722,49.6996,49.7641,26218.0
2015-10-28 13:45:00,61.68,61.68,61.59,61.59,44400.0,49.7641,49.7641,49.6915,49.6915,44400.0
2015-10-28 13:50:00,61.58,61.67,61.58,61.63,39443.0,49.6834,49.756,49.6834,49.7238,39443.0
2015-10-28 13:55:00,61.63,61.76,61.62,61.76,26467.0,49.7238,49.8286,49.7157,49.8286,26467.0
2015-10-28 14:00:00,61.77,61.77,61.33,61.44,66670.0,49.8367,49.8367,49.4817,49.5705,66670.0
2015-10-28 14:05:00,61.47,61.55,61.35,61.52,41032.0,49.5947,49.6592,49.4979,49.635,41032.0
2015-10-28 14:10:00,61.51,61.56,61.36,61.38,72005.0,49.6269,49.6673,49.5059,49.5221,72005.0
2015-10-28 14:15:00,61.38,61.5,61.33,61.47,44227.0,49.5221,49.6189,49.4817,49.5947,44227.0
2015-10-28 14:20:00,61.47,61.56,61.45,61.53,43630.0,49.5947,49.6673,49.5785,49.6431,43630.0
2015-10-28 14:25:00,61.54,61.63,61.51,61.59,27413.0,49.6511,49.7238,49.6269,49.6915,27413.0
2015-10-28 14:30:00,61.6,61.62,61.47,61.48,38316.0,49.6996,49.7157,49.5947,49.6027,38316.0
2015-10-28 14:35:00,61.47,61.58,61.44,61.58,36481.0,49.5947,49.6834,49.5705,49.6834,36481.0
2015-10-28 14:40:00,61.59,61.72,61.59,61.66,46004.0,49.6915,49.7964,49.6915,49.748,46004.0
2015-10-28 14:45:00,61.65,61.8,61.61,61.75,43622.0,49.7399,49.8609,49.7076,49.8206,43622.0
2015-10-28 14:50:00,61.75,61.85,61.74,61.82,44175.0,49.8206,49.9013,49.8125,49.8771,44175.0
2015-10-28 14:55:00,61.81,61.86,61.77,61.81,44301.0,49.869,49.9093,49.8367,49.869,44301.0
2015-10-28 15:00:00,61.81,61.96,61.81,61.92,60282.0,49.869,49.99,49.869,49.9577,60282.0
2015-10-28 15:05:00,61.92,62.03,61.91,62.01,53712.0,49.9577,50.0465,49.9497,50.0303,53712.0
2015-10-28 15:10:00,61.99,62.02,61.92,61.98,50614.0,50.0142,50.0384,49.9577,50.0061,50614.0
2015-10-28 15:15:00,61.99,62.03,61.98,61.98,43749.0,50.0142,50.0465,50.0061,50.0061,43749.0
2015-10-28 15:20:00,61.98,62.03,61.92,62.03,55745.0,50.0061,50.0465,49.9577,50.0465,55745.0
2015-10-28 15:25:00,62.04,62.09,62.02,62.08,55964.0,50.0545,50.0949,50.0384,50.0868,55964.0
2015-10-28 15:30:00,62.08,62.14,62.05,62.06,69607.0,50.0868,50.1352,50.0626,50.0707,69607.0
2015-10-28 15:35:00,62.06,62.23,62.05,62.23,67651.0,50.0707,50.2078,50.0626,50.2078,67651.0
2015-10-28 15:40:00,62.22,62.24,62.14,62.2,91805.0,50.1998,50.2159,50.1352,50.1836,91805.0
2015-10-28 15:45:00,62.2,62.3,62.14,62.28,108517.0,50.1836,50.2643,50.1352,50.2482,108517.0
2015-10-28 15:50:00,62.27,62.28,62.18,62.23,148954.0,50.2401,50.2482,50.1675,50.2078,148954.0
2015-10-28 15:55:00,62.22,62.31,62.2,62.29,234763.0,50.1998,50.2724,50.1836,50.2563,234763.0
2015-10-29 09:30:00,62.16,62.37,62.07,62.31,42281.0,50.1514,50.3208,50.0788,50.2724,42281.0
2015-10-29 09:35:00,62.31,62.45,62.3,62.45,27937.0,50.2724,50.3853,50.2643,50.3853,27937.0
2015-10-29 09:40:00,62.48,62.61,62.41,62.56,33237.0,50.4095,50.5144,50.3531,50.4741,33237.0
2015-10-29 09:45:00,62.56,62.59,62.43,62.56,21659.0,50.4741,50.4983,50.3692,50.4741,21659.0
2015-10-29 09:50:00,62.56,62.62,62.46,62.5,27424.0,50.4741,50.5225,50.3934,50.4257,27424.0
2015-10-29 09:55:00,62.5,62.58,62.47,62.47,24928.0,50.4257,50.4902,50.4015,50.4015,24928.0
2015-10-29 10:00:00,62.47,62.49,62.33,62.46,39889.0,50.4015,50.4176,50.2885,50.3934,39889.0
2015-10-29 10:05:00,62.48,62.62,62.47,62.57,28765.0,50.4095,50.5225,50.4015,50.4822,28765.0
2015-10-29 10:10:00,62.56,62.65,62.56,62.62,28632.0,50.4741,50.5467,50.4741,50.5225,28632.0
2015-10-29 10:15:00,62.62,62.62,62.4,62.4,26436.0,50.5225,50.5225,50.345,50.345,26436.0
2015-10-29 10:20:00,62.4,62.45,62.32,62.34,37622.0,50.345,50.3853,50.2805,50.2966,37622.0
2015-10-29 10:25:00,62.33,62.44,62.33,62.38,27138.0,50.2885,50.3773,50.2885,50.3289,27138.0
2015-10-29 10:30:00,62.37,62.4,62.34,62.39,24115.0,50.3208,50.345,50.2966,50.3369,24115.0
2015-10-29 10:35:00,62.4,62.47,62.38,62.41,22979.0,50.345,50.4015,50.3289,50.3531,22979.0
2015-10-29 10:40:00,62.42,62.55,62.42,62.54,23928.0,50.3611,50.466,50.3611,50.458,23928.0
2015-10-29 10:45:00,62.53,62.54,62.36,62.38,33334.0,50.4499,50.458,50.3127,50.3289,33334.0
2015-10-29 10:50:00,62.37,62.47,62.37,62.46,24501.0,50.3208,50.4015,50.3208,50.3934,24501.0
2015-10-29 10:55:00,62.46,62.54,62.45,62.53,21807.0,50.3934,50.458,50.3853,50.4499,21807.0
2015-10-29 11:00:00,62.54,62.54,62.47,62.48,18109.0,50.458,50.458,50.4015,50.4095,18109.0
2015-10-29 11:05:00,62.47,62.61,62.47,62.61,20940.0,50.4015,50.5144,50.4015,50.5144,20940.0
2015-10-29 11:10:00,62.61,62.62,62.57,62.58,22606.0,50.5144,50.5225,50.4822,50.4902,22606.0
2015-10-29 11:15:00,62.57,62.63,62.55,62.6,21200.0,50.4822,50.5306,50.466,50.5064,21200.0
2015-10-29 11:20:00,62.61,62.63,62.54,62.54,22575.0,50.5144,50.5306,50.458,50.458,22575.0
2015-10-29 11:25:00,62.52,62.57,62.48,62.55,22915.0,50.4418,50.4822,50.4095,50.466,22915.0
2015-10-29 11:30:00,62.55,62.67,62.54,62.67,14163.0,50.466,50.5628,50.458,50.5628,14163.0
2015-10-29 11:35:00,62.67,62.67,62.61,62.62,16245.0,50.5628,50.5628,50.5144,50.5225,16245.0
2015-10-29 11:40:00,62.61,62.65,62.57,62.65,26699.0,50.5144,50.5467,50.4822,50.5467,26699.0
2015-10-29 11:45:00,62.66,62.66,62.62,62.63,23187.0,50.5548,50.5548,50.5225,50.5306,23187.0
2015-10-29 11:50:00,62.62,62.64,62.59,62.64,36054.0,50.5225,50.5386,50.4983,50.5386,36054.0
2015-10-29 11:55:00,62.64,62.7,62.63,62.7,26576.0,50.5386,50.587,50.5306,50.587,26576.0
2015-10-29 12:00:00,62.69,62.74,62.69,62.7,42037.0,50.579,50.6193,50.579,50.587,42037.0
2015-10-29 12:05:00,62.71,62.73,62.67,62.68,23162.0,50.5951,50.6112,50.5628,50.5709,23162.0
2015-10-29 12:10:00,62.7,62.74,62.69,62.74,18160.0,50.587,50.6193,50.579,50.6193,18160.0
2015-10-29 12:15:00,62.74,62.82,62.74,62.81,19794.0,50.6193,50.6839,50.6193,50.6758,19794.0
2015-10-29 12:20:00,62.82,62.82,62.73,62.76,13058.0,50.6839,50.6839,50.6112,50.6355,13058.0
2015-10-29 12:25:00,62.76,62.82,62.71,62.82,15432.0,50.6355,50.6839,50.5951,50.6839,15432.0
2015-10-29 12:30:00,62.83,62.86,62.8,62.86,27198.0,50.6919,50.7161,50.6677,50.7161,27198.0
2015-10-29 12:35:00,62.86,62.91,62.85,62.88,38226.0,50.7161,50.7565,50.7081,50.7323,38226.0
2015-10-29 12:40:00,62.86,62.88,62.82,62.88,25066.0,50.7161,50.7323,50.6839,50.7323,25066.0
2015-10-29 12:45:00,62.88,62.9,62.87,62.89,22464.0,50.7323,50.7484,50.7242,50.7403,22464.0
2015-10-29 12:50:00,62.89,62.89,62.8,62.82,16780.0,50.7403,50.7403,50.6677,50.6839,16780.0
2015-10-29 12:55:00,62.83,62.84,62.78,62.84,20867.0,50.6919,50.7,50.6516,50.7,20867.0
2015-10-29 13:00:00,62.83,62.89,62.82,62.87,18911.0,50.6919,50.7403,50.6839,50.7242,18911.0
2015-10-29 13:05:00,62.88,62.91,62.86,62.89,17778.0,50.7323,50.7565,50.7161,50.7403,17778.0
2015-10-29 13:10:00,62.89,62.89,62.87,62.88,21165.0,50.7403,50.7403,50.7242,50.7323,21165.0
2015-10-29 13:15:00,62.87,62.91,62.87,62.91,25006.0,50.7242,50.7565,50.7242,50.7565,25006.0
2015-10-29 13:20:00,62.92,62.93,62.88,62.91,27793.0,50.7645,50.7726,50.7323,50.7565,27793.0
2015-10-29 13:25:00,62.91,62.93,62.87,62.89,19416.0,50.7565,50.7726,50.7242,50.7403,19416.0
2015-10-29 13:30:00,62.89,62.93,62.87,62.88,23826.0,50.7403,50.7726,50.7242,50.7323,23826.0
2015-10-29 13:35:00,62.88,62.88,62.82,62.83,21216.0,50.7323,50.7323,50.6839,50.6919,21216.0
2015-10-29 13:40:00,62.83,62.88,62.83,62.87,19129.0,50.6919,50.7323,50.6919,50.7242,19129.0
2015-10-29 13:45:00,62.86,62.87,62.79,62.81,18749.0,50.7161,50.7242,50.6597,50.6758,18749.0
2015-10-29 13:50:00,62.81,62.84,62.79,62.79,16412.0,50.6758,50.7,50.6597,50.6597,16412.0
2015-10-29 13:55:00,62.79,62.79,62.76,62.77,19777.0,50.6597,50.6597,50.6355,50.6435,19777.0
2015-10-29 14:00:00,62.76,62.9,62.76,62.9,28538.0,50.6355,50.7484,50.6355,50.7484,28538.0
2015-10-29 14:05:00,62.91,62.91,62.85,62.86,46638.0,50.7565,50.7565,50.7081,50.7161,46638.0
2015-10-29 14:10:00,62.85,62.86,62.8,62.82,18911.0,50.7081,50.7161,50.6677,50.6839,18911.0
2015-10-29 14:15:00,62.83,62.88,62.82,62.87,65678.0,50.6919,50.7323,50.6839,50.7242,65678.0
2015-10-29 14:20:00,62.88,62.94,62.88,62.93,24774.0,50.7323,50.7807,50.7323,50.7726,24774.0
2015-10-29 14:25:00,62.93,62.93,62.88,62.91,30817.0,50.7726,50.7726,50.7323,50.7565,30817.0
2015-10-29 14:30:00,62.91,62.93,62.87,62.87,20325.0,50.7565,50.7726,50.7242,50.7242,20325.0
2015-10-29 14:35:00,62.87,62.91,62.86,62.91,70633.0,50.7242,50.7565,50.7161,50.7565,70633.0
2015-10-29 14:40:00,62.91,62.91,62.86,62.87,31797.0,50.7565,50.7565,50.7161,50.7242,31797.0
2015-10-29 14:45:00,62.87,62.89,62.86,62.87,23576.0,50.7242,50.7403,50.7161,50.7242,23576.0
2015-10-29 14:50:00,62.88,62.91,62.86,62.9,29429.0,50.7323,50.7565,50.7161,50.7484,29429.0
2015-10-29 14:55:00,62.9,62.9,62.84,62.85,39764.0,50.7484,50.7484,50.7,50.7081,39764.0
2015-10-29 15:00:00,62.85,62.89,62.78,62.78,38280.0,50.7081,50.7403,50.6516,50.6516,38280.0
2015-10-29 15:05:00,62.78,62.81,62.76,62.8,36032.0,50.6516,50.6758,50.6355,50.6677,36032.0
2015-10-29 15:10:00,62.79,62.83,62.75,62.82,42502.0,50.6597,50.6919,50.6274,50.6839,42502.0
2015-10-29 15:15:00,62.81,62.84,62.8,62.84,42030.0,50.6758,50.7,50.6677,50.7,42030.0
2015-10-29 15:20:00,62.84,62.84,62.79,62.8,37324.0,50.7,50.7,50.6597,50.6677,37324.0
2015-10-29 15:25:00,62.8,62.83,62.79,62.8,39321.0,50.6677,50.6919,50.6597,50.6677,39321.0
2015-10-29 15:30:00,62.8,62.81,62.78,62.78,28366.0,50.6677,50.6758,50.6516,50.6516,28366.0
2015-10-29 15:35:00,62.78,62.85,62.78,62.83,44652.0,50.6516,50.7081,50.6516,50.6919,44652.0
2015-10-29 15:40:00,62.83,62.92,62.83,62.91,51374.0,50.6919,50.7645,50.6919,50.7565,51374.0
2015-10-29 15:45:00,62.91,62.91,62.82,62.82,50140.0,50.7565,50.7565,50.6839,50.6839,50140.0
2015-10-29 15:50:00,62.82,62.86,62.79,62.79,58573.0,50.6839,50.7161,50.6597,50.6597,58573.0
2015-10-29 15:55:00,62.79,62.82,62.75,62.8,130680.0,50.6597,50.6839,50.6274,50.6677,130680.0
2015-10-30 09:30:00,62.84,62.94,62.57,62.72,38674.0,50.7,50.7807,50.4822,50.6032,38674.0
2015-10-30 09:35:00,62.68,62.83,62.67,62.73,20719.0,50.5709,50.6919,50.5628,50.6112,20719.0
2015-10-30 09:40:00,62.75,62.9,62.73,62.9,23407.0,50.6274,50.7484,50.6112,50.7484,23407.0
2015-10-30 09:45:00,62.89,62.91,62.74,62.74,22526.0,50.7403,50.7565,50.6193,50.6193,22526.0
2015-10-30 09:50:00,62.72,62.75,62.63,62.64,30562.0,50.6032,50.6274,50.5306,50.5386,30562.0
2015-10-30 09:55:00,62.63,62.67,62.61,62.66,51897.0,50.5306,50.5628,50.5144,50.5548,51897.0
2015-10-30 10:00:00,62.66,62.66,62.56,62.65,40043.0,50.5548,50.5548,50.4741,50.5467,40043.0
2015-10-30 10:05:00,62.64,62.64,62.53,62.61,30537.0,50.5386,50.5386,50.4499,50.5144,30537.0
2015-10-30 10:10:00,62.62,62.64,62.54,62.64,33731.0,50.5225,50.5386,50.458,50.5386,33731.0
2015-10-30 10:15:00,62.63,62.65,62.59,62.65,34308.0,50.5306,50.5467,50.4983,50.5467,34308.0
2015-10-30 10:20:00,62.65,62.67,62.62,62.63,50597.0,50.5467,50.5628,50.5225,50.5306,50597.0
2015-10-30 10:25:00,62.62,62.63,62.54,62.55,33143.0,50.5225,50.5306,50.458,50.466,33143.0
2015-10-30 10:30:00,62.56,62.65,62.55,62.62,21486.0,50.4741,50.5467,50.466,50.5225,21486.0
2015-10-30 10:35:00,62.62,62.62,62.52,62.54,36741.0,50.5225,50.5225,50.4418,50.458,36741.0
2015-10-30 10:40:00,62.54,62.7,62.52,62.68,51333.0,50.458,50.587,50.4418,50.5709,51333.0
2015-10-30 10:45:00,62.69,62.69,62.63,62.69,21742.0,50.579,50.579,50.5306,50.579,21742.0
2015-10-30 10:50:00,62.7,62.81,62.7,62.79,21222.0,50.587,50.6758,50.587,50.6597,21222.0
2015-10-30 10:55:00,62.79,62.81,62.75,62.8,19993.0,50.6597,50.6758,50.6274,50.6677,19993.0
2015-10-30 11:00:00,62.8,62.82,62.79,62.79,33951.0,50.6677,50.6839,50.6597,50.6597,33951.0
2015-10-30 11:05:00,62.8,62.88,62.8,62.87,20758.0,50.6677,50.7323,50.6677,50.7242,20758.0
2015-10-30 11:10:00,62.87,62.88,62.81,62.83,23306.0,50.7242,50.7323,50.6758,50.6919,23306.0
2015-10-30 11:15:00,62.82,62.82,62.76,62.82,17757.0,50.6839,50.6839,50.6355,50.6839,17757.0
2015-10-30 11:20:00,62.81,62.84,62.79,62.83,18397.0,50.6758,50.7,50.6597,50.6919,18397.0
2015-10-30 11:25:00,62.82,62.87,62.79,62.87,21682.0,50.6839,50.7242,50.6597,50.7242,21682.0
2015-10-30 11:30:00,62.85,62.86,62.81,62.81,18380.0,50.7081,50.7161,50.6758,50.6758,18380.0
2015-10-30 11:35:00,62.81,62.84,62.79,62.83,20281.0,50.6758,50.7,50.6597,50.6919,20281.0
2015-10-30 11:40:00,62.82,62.83,62.8,62.82,25824.0,50.6839,50.6919,50.6677,50.6839,25824.0
2015-10-30 11:45:00,62.83,62.83,62.77,62.81,31040.0,50.6919,50.6919,50.6435,50.6758,31040.0
2015-10-30 11:50:00,62.82,62.86,62.77,62.77,29952.0,50.6839,50.7161,50.6435,50.6435,29952.0
2015-10-30 11:55:00,62.78,62.82,62.76,62.8,33032.0,50.6516,50.6839,50.6355,50.6677,33032.0
2015-10-30 12:00:00,62.8,62.82,62.72,62.72,15645.0,50.6677,50.6839,50.6032,50.6032,15645.0
2015-10-30 12:05:00,62.72,62.72,62.68,62.72,12502.0,50.6032,50.6032,50.5709,50.6032,12502.0
2015-10-30 12:10:00,62.72,62.75,62.67,62.69,36967.0,50.6032,50.6274,50.5628,50.579,36967.0
2015-10-30 12:15:00,62.69,62.7,62.66,62.69,15897.0,50.579,50.587,50.5548,50.579,15897.0
2015-10-30 12:20:00,62.7,62.78,62.7,62.73,21290.0,50.587,50.6516,50.587,50.6112,21290.0
2015-10-30 12:25:00,62.73,62.74,62.68,62.68,25537.0,50.6112,50.6193,50.5709,50.5709,25537.0
2015-10-30 12:30:00,62.68,62.76,62.68,62.75,36577.0,50.5709,50.6355,50.5709,50.6274,36577.0
2015-10-30 12:35:00,62.74,62.79,62.74,62.76,21786.0,50.6193,50.6597,50.6193,50.6355,21786.0
2015-10-30 12:40:00,62.78,62.82,62.76,62.78,19624.0,50.6516,50.6839,50.6355,50.6516,19624.0
2015-10-30 12:45:00,62.78,62.79,62.76,62.77,18253.0,50.6516,50.6597,50.6355,50.6435,18253.0
2015-10-30 12:50:00,62.78,62.83,62.78,62.83,14403.0,50.6516,50.6919,50.6516,50.6919,14403.0
2015-10-30 12:55:00,62.83,62.9,62.83,62.85,27606.0,50.6919,50.7484,50.6919,50.7081,27606.0
2015-10-30 13:00:00,62.87,62.87,62.8,62.82,19717.0,50.7242,50.7242,50.6677,50.6839,19717.0
2015-10-30 13:05:00,62.82,62.82,62.78,62.8,90567.0,50.6839,50.6839,50.6516,50.6677,90567.0
2015-10-30 13:10:00,62.8,62.82,62.78,62.79,28914.0,50.6677,50.6839,50.6516,50.6597,28914.0
2015-10-30 13:15:00,62.79,62.8,62.76,62.76,32981.0,50.6597,50.6677,50.6355,50.6355,32981.0
2015-10-30 13:20:00,62.77,62.79,62.75,62.75,18899.0,50.6435,50.6597,50.6274,50.6274,18899.0
2015-10-30 13:25:00,62.75,62.77,62.74,62.76,17679.0,50.6274,50.6435,50.6193,50.6355,17679.0
2015-10-30 13:30:00,62.76,62.76,62.68,62.73,24945.0,50.6355,50.6355,50.5709,50.6112,24945.0
2015-10-30 13:35:00,62.73,62.77,62.72,62.75,24084.0,50.6112,50.6435,50.6032,50.6274,24084.0
2015-10-30 13:40:00,62.75,62.8,62.74,62.76,21378.0,50.6274,50.6677,50.6193,50.6355,21378.0
2015-10-30 13:45:00,62.76,62.81,62.75,62.79,47076.0,50.6355,50.6758,50.6274,50.6597,47076.0
2015-10-30 13:50:00,62.79,62.79,62.69,62.69,27792.0,50.6597,50.6597,50.579,50.579,27792.0
2015-10-30 13:55:00,62.69,62.71,62.64,62.64,16312.0,50.579,50.5951,50.5386,50.5386,16312.0
2015-10-30 14:00:00,62.64,62.69,62.61,62.68,17316.0,50.5386,50.579,50.5144,50.5709,17316.0
2015-10-30 14:05:00,62.67,62.67,62.63,62.63,16764.0,50.5628,50.5628,50.5306,50.5306,16764.0
2015-10-30 14:10:00,62.63,62.65,62.59,62.59,22661.0,50.5306,50.5467,50.4983,50.4983,22661.0
2015-10-30 14:15:00,62.59,62.59,62.56,62.56,19390.0,50.4983,50.4983,50.4741,50.4741,19390.0
2015-10-30 14:20:00,62.56,62.56,62.49,62.49,14669.0,50.4741,50.4741,50.4176,50.4176,14669.0
2015-10-30 14:25:00,62.5,62.5,62.44,62.45,31850.0,50.4257,50.4257,50.3773,50.3853,31850.0
2015-10-30 14:30:00,62.45,62.45,62.41,62.41,27798.0,50.3853,50.3853,50.3531,50.3531,27798.0
2015-10-30 14:35:00,62.42,62.43,62.35,62.35,23222.0,50.3611,50.3692,50.3047,50.3047,23222.0
2015-10-30 14:40:00,62.36,62.36,62.31,62.33,24977.0,50.3127,50.3127,50.2724,50.2885,24977.0
2015-10-30 14:45:00,62.34,62.34,62.23,62.24,37657.0,50.2966,50.2966,50.2078,50.2159,37657.0
2015-10-30 14:50:00,62.23,62.3,62.23,62.24,40952.0,50.2078,50.2643,50.2078,50.2159,40952.0
2015-10-30 14:55:00,62.24,62.27,62.21,62.23,23030.0,50.2159,50.2401,50.1917,50.2078,23030.0
2015-10-30 15:00:00,62.22,62.28,62.18,62.27,27315.0,50.1998,50.2482,50.1675,50.2401,27315.0
2015-10-30 15:05:00,62.27,62.3,62.22,62.28,40063.0,50.2401,50.2643,50.1998,50.2482,40063.0
2015-10-30 15:10:00,62.28,62.3,62.21,62.25,48953.0,50.2482,50.2643,50.1917,50.224,48953.0
2015-10-30 15:15:00,62.26,62.34,62.24,62.33,26242.0,50.232,50.2966,50.2159,50.2885,26242.0
2015-10-30 15:20:00,62.34,62.35,62.27,62.27,31843.0,50.2966,50.3047,50.2401,50.2401,31843.0
2015-10-30 15:25:00,62.27,62.3,62.2,62.21,32666.0,50.2401,50.2643,50.1836,50.1917,32666.0
2015-10-30 15:30:00,62.21,62.28,62.18,62.28,39557.0,50.1917,50.2482,50.1675,50.2482,39557.0
2015-10-30 15:35:00,62.27,62.33,62.23,62.32,41569.0,50.2401,50.2885,50.2078,50.2805,41569.0
2015-10-30 15:40:00,62.31,62.32,62.22,62.22,46172.0,50.2724,50.2805,50.1998,50.1998,46172.0
2015-10-30 15:45:00,62.22,62.33,62.22,62.29,68022.0,50.1998,50.2885,50.1998,50.2563,68022.0
2015-10-30 15:50:00,62.3,62.31,62.25,62.26,63174.0,50.2643,50.2724,50.224,50.232,63174.0
2015-10-30 15:55:00,62.24,62.25,61.85,61.88,845296.0,50.2159,50.224,49.9013,49.9255,845296.0
2015-11-02 09:30:00,62.1,62.18,61.99,62.16,39944.0,50.103,50.1675,50.0142,50.1514,39944.0
2015-11-02 09:35:00,62.13,62.33,62.11,62.16,31678.0,50.1272,50.2885,50.111,50.1514,31678.0
2015-11-02 09:40:00,62.17,62.2,62.08,62.16,24495.0,50.1594,50.1836,50.0868,50.1514,24495.0
2015-11-02 09:45:00,62.19,62.32,62.16,62.3,29070.0,50.1756,50.2805,50.1514,50.2643,29070.0
2015-11-02 09:50:00,62.3,62.32,62.16,62.16,53185.0,50.2643,50.2805,50.1514,50.1514,53185.0
2015-11-02 09:55:00,62.17,62.17,61.97,62.01,43902.0,50.1594,50.1594,49.9981,50.0303,43902.0
2015-11-02 10:00:00,62.02,62.1,61.98,62.04,39320.0,50.0384,50.103,50.0061,50.0545,39320.0
2015-11-02 10:05:00,62.05,62.08,61.86,61.88,42887.0,50.0626,50.0868,49.9093,49.9255,42887.0
2015-11-02 10:10:00,61.88,61.88,61.78,61.84,34284.0,49.9255,49.9255,49.8448,49.8932,34284.0
2015-11-02 10:15:00,61.83,61.83,61.71,61.74,46309.0,49.8851,49.8851,49.7883,49.8125,46309.0
2015-11-02 10:20:00,61.74,61.82,61.68,61.82,35088.0,49.8125,49.8771,49.7641,49.8771,35088.0
2015-11-02 10:25:00,61.83,61.87,61.78,61.8,82159.0,49.8851,49.9174,49.8448,49.8609,82159.0
2015-11-02 10:30:00,61.81,61.83,61.75,61.78,47794.0,49.869,49.8851,49.8206,49.8448,47794.0
2015-11-02 10:35:00,61.78,61.78,61.74,61.77,35374.0,49.8448,49.8448,49.8125,49.8367,35374.0
2015-11-02 10:40:00,61.77,61.79,61.73,61.79,103996.0,49.8367,49.8528,49.8044,49.8528,103996.0
2015-11-02 10:45:00,61.79,61.79,61.71,61.74,57901.0,49.8528,49.8528,49.7883,49.8125,57901.0
2015-11-02 10:50:00,61.74,61.76,61.68,61.74,43780.0,49.8125,49.8286,49.7641,49.8125,43780.0
2015-11-02 10:55:00,61.74,61.76,61.72,61.74,45173.0,49.8125,49.8286,49.7964,49.8125,45173.0
2015-11-02 11:00:00,61.74,61.76,61.71,61.73,60592.0,49.8125,49.8286,49.7883,49.8044,60592.0
2015-11-02 11:05:00,61.74,61.92,61.73,61.91,74438.0,49.8125,49.9577,49.8044,49.9497,74438.0
2015-11-02 11:10:00,61.91,61.95,61.76,61.76,34731.0,49.9497,49.9819,49.8286,49.8286,34731.0
2015-11-02 11:15:00,61.75,61.78,61.68,61.75,30213.0,49.8206,49.8448,49.7641,49.8206,30213.0
2015-11-02 11:20:00,61.76,61.77,61.7,61.71,32281.0,49.8286,49.8367,49.7802,49.7883,32281.0
2015-11-02 11:25:00,61.72,61.74,61.67,61.7,31357.0,49.7964,49.8125,49.756,49.7802,31357.0
2015-11-02 11:30:00,61.71,61.74,61.68,61.71,24235.0,49.7883,49.8125,49.7641,49.7883,24235.0
2015-11-02 11:35:00,61.71,61.75,61.68,61.75,31103.0,49.7883,49.8206,49.7641,49.8206,31103.0
2015-11-02 11:40:00,61.75,61.77,61.63,61.65,45951.0,49.8206,49.8367,49.7238,49.7399,45951.0
2015-11-02 11:45:00,61.66,61.66,61.6,61.61,25894.0,49.748,49.748,49.6996,49.7076,25894.0
2015-11-02 11:50:00,61.61,61.69,61.6,61.66,26684.0,49.7076,49.7722,49.6996,49.748,26684.0
2015-11-02 11:55:00,61.67,61.67,61.57,61.58,24051.0,49.756,49.756,49.6753,49.6834,24051.0
2015-11-02 12:00:00,61.58,61.6,61.52,61.6,38243.0,49.6834,49.6996,49.635,49.6996,38243.0
2015-11-02 12:05:00,61.6,61.69,61.6,61.63,30401.0,49.6996,49.7722,49.6996,49.7238,30401.0
2015-11-02 12:10:00,61.64,61.66,61.58,61.59,44937.0,49.7318,49.748,49.6834,49.6915,44937.0
2015-11-02 12:15:00,61.59,61.59,61.46,61.49,51963.0,49.6915,49.6915,49.5866,49.6108,51963.0
2015-11-02 12:20:00,61.49,61.57,61.45,61.56,26028.0,49.6108,49.6753,49.5785,49.6673,26028.0
2015-11-02 12:25:00,61.57,61.6,61.46,61.53,81631.0,49.6753,49.6996,49.5866,49.6431,81631.0
2015-11-02 12:30:00,61.53,61.73,61.49,61.73,151265.0,49.6431,49.8044,49.6108,49.8044,151265.0
2015-11-02 12:35:00,61.75,61.75,61.68,61.71,48019.0,49.8206,49.8206,49.7641,49.7883,48019.0
2015-11-02 12:40:00,61.71,61.72,61.68,61.71,35549.0,49.7883,49.7964,49.7641,49.7883,35549.0
2015-11-02 12:45:00,61.71,61.74,61.69,61.71,19384.0,49.7883,49.8125,49.7722,49.7883,19384.0
2015-11-02 12:50:00,61.71,61.74,61.7,61.74,48250.0,49.7883,49.8125,49.7802,49.8125,48250.0
2015-11-02 12:55:00,61.74,61.74,61.72,61.73,30595.0,49.8125,49.8125,49.7964,49.8044,30595.0
2015-11-02 13:00:00,61.74,61.74,61.62,61.7,34551.0,49.8125,49.8125,49.7157,49.7802,34551.0
2015-11-02 13:05:00,61.71,61.73,61.67,61.71,23517.0,49.7883,49.8044,49.756,49.7883,23517.0
2015-11-02 13:10:00,61.72,61.77,61.7,61.75,25678.0,49.7964,49.8367,49.7802,49.8206,25678.0
2015-11-02 13:15:00,61.75,61.79,61.74,61.79,41076.0,49.8206,49.8528,49.8125,49.8528,41076.0
2015-11-02 13:20:00,61.79,61.92,61.79,61.9,33554.0,49.8528,49.9577,49.8528,49.9416,33554.0
2015-11-02 13:25:00,61.9,61.9,61.86,61.87,23890.0,49.9416,49.9416,49.9093,49.9174,23890.0
2015-11-02 13:30:00,61.87,61.89,61.82,61.89,25092.0,49.9174,49.9335,49.8771,49.9335,25092.0
2015-11-02 13:35:00,61.89,61.91,61.82,61.86,30134.0,49.9335,49.9497,49.8771,49.9093,30134.0
2015-11-02 13:40:00,61.85,61.89,61.82,61.87,76136.0,49.9013,49.9335,49.8771,49.9174,76136.0
2015-11-02 13:45:00,61.86,61.87,61.81,61.83,22939.0,49.9093,49.9174,49.869,49.8851,22939.0
2015-11-02 13:50:00,61.83,61.87,61.8,61.85,35922.0,49.8851,49.9174,49.8609,49.9013,35922.0
2015-11-02 13:55:00,61.85,61.85,61.8,61.85,24505.0,49.9013,49.9013,49.8609,49.9013,24505.0
2015-11-02 14:00:00,61.85,61.85,61.75,61.78,49438.0,49.9013,49.9013,49.8206,49.8448,49438.0
2015-11-02 14:05:00,61.79,61.79,61.68,61.73,48489.0,49.8528,49.8528,49.7641,49.8044,48489.0
2015-11-02 14:10:00,61.73,61.76,61.7,61.74,30717.0,49.8044,49.8286,49.7802,49.8125,30717.0
2015-11-02 14:15:00,61.74,61.77,61.72,61.73,37254.0,49.8125,49.8367,49.7964,49.8044,37254.0
2015-11-02 14:20:00,61.73,61.76,61.71,61.74,67857.0,49.8044,49.8286,49.7883,49.8125,67857.0
2015-11-02 14:25:00,61.74,61.78,61.73,61.78,54255.0,49.8125,49.8448,49.8044,49.8448,54255.0
2015-11-02 14:30:00,61.78,61.79,61.71,61.73,117341.0,49.8448,49.8528,49.7883,49.8044,117341.0
2015-11-02 14:35:00,61.74,61.76,61.74,61.76,34398.0,49.8125,49.8286,49.8125,49.8286,34398.0
2015-11-02 14:40:00,61.76,61.77,61.72,61.73,52518.0,49.8286,49.8367,49.7964,49.8044,52518.0
2015-11-02 14:45:00,61.73,61.75,61.7,61.72,33713.0,49.8044,49.8206,49.7802,49.7964,33713.0
2015-11-02 14:50:00,61.72,61.77,61.72,61.77,108282.0,49.7964,49.8367,49.7964,49.8367,108282.0
2015-11-02 14:55:00,61.76,62.09,61.76,62.07,138587.0,49.8286,50.0949,49.8286,50.0788,138587.0
2015-11-02 15:00:00,62.09,62.09,61.88,61.9,105003.0,50.0949,50.0949,49.9255,49.9416,105003.0
2015-11-02 15:05:00,61.9,61.98,61.84,61.92,112505.0,49.9416,50.0061,49.8932,49.9577,112505.0
2015-11-02 15:10:00,61.92,62.02,61.91,62.0,60382.0,49.9577,50.0384,49.9497,50.0223,60382.0
2015-11-02 15:15:00,62.01,62.01,61.97,62.0,66561.0,50.0303,50.0303,49.9981,50.0223,66561.0
2015-11-02 15:20:00,62.0,62.04,61.96,62.0,133605.0,50.0223,50.0545,49.99,50.0223,133605.0
2015-11-02 15:25:00,62.0,62.04,61.94,62.0,142613.0,50.0223,50.0545,49.9739,50.0223,142613.0
2015-11-02 15:30:00,62.0,62.01,61.91,61.93,101052.0,50.0223,50.0303,49.9497,49.9658,101052.0
2015-11-02 15:35:00,61.93,62.0,61.9,61.95,120943.0,49.9658,50.0223,49.9416,49.9819,120943.0
2015-11-02 15:40:00,61.95,61.99,61.87,61.95,184077.0,49.9819,50.0142,49.9174,49.9819,184077.0
2015-11-02 15:45:00,61.96,61.97,61.89,61.93,110684.0,49.99,49.9981,49.9335,49.9658,110684.0
2015-11-02 15:50:00,61.93,61.94,61.85,61.86,222450.0,49.9658,49.9739,49.9013,49.9093,222450.0
2015-11-02 15:55:00,61.86,61.89,61.79,61.8,333834.0,49.9093,49.9335,49.8528,49.8609,333834.0
2015-11-03 09:30:00,62.92,62.92,61.86,61.99,142935.0,50.7645,50.7645,49.9093,50.0142,142935.0
2015-11-03 09:35:00,61.99,62.25,61.64,62.12,115902.0,50.0142,50.224,49.7318,50.1191,115902.0
2015-11-03 09:40:00,62.13,62.17,61.78,61.93,85847.0,50.1272,50.1594,49.8448,49.9658,85847.0
2015-11-03 09:45:00,61.96,62.1,61.87,62.06,229948.0,49.99,50.103,49.9174,50.0707,229948.0
2015-11-03 09:50:00,62.06,62.5,62.03,62.34,184709.0,50.0707,50.4257,50.0465,50.2966,184709.0
2015-11-03 09:55:00,62.3,62.48,62.09,62.18,115992.0,50.2643,50.4095,50.0949,50.1675,115992.0
2015-11-03 10:00:00,62.19,62.27,62.1,62.15,56189.0,50.1756,50.2401,50.103,50.1433,56189.0
2015-11-03 10:05:00,62.16,62.43,62.12,62.43,85142.0,50.1514,50.3692,50.1191,50.3692,85142.0
2015-11-03 10:10:00,62.44,62.78,62.43,62.65,136675.0,50.3773,50.6516,50.3692,50.5467,136675.0
2015-11-03 10:15:00,62.65,62.67,62.5,62.66,140395.0,50.5467,50.5628,50.4257,50.5548,140395.0
2015-11-03 10:20:00,62.65,62.96,62.65,62.87,149588.0,50.5467,50.7968,50.5467,50.7242,149588.0
2015-11-03 10:25:00,62.86,62.98,62.74,62.77,448542.0,50.7161,50.813,50.6193,50.6435,448542.0
2015-11-03 10:30:00,62.77,62.79,62.68,62.72,131428.0,50.6435,50.6597,50.5709,50.6032,131428.0
2015-11-03 10:35:00,62.74,62.82,62.68,62.75,118543.0,50.6193,50.6839,50.5709,50.6274,118543.0
2015-11-03 10:40:00,62.75,62.84,62.72,62.84,92871.0,50.6274,50.7,50.6032,50.7,92871.0
2015-11-03 10:45:00,62.84,62.85,62.77,62.8,79502.0,50.7,50.7081,50.6435,50.6677,79502.0
2015-11-03 10:50:00,62.8,62.89,62.75,62.87,33457.0,50.6677,50.7403,50.6274,50.7242,33457.0
2015-11-03 10:55:00,62.88,62.89,62.8,62.82,68172.0,50.7323,50.7403,50.6677,50.6839,68172.0
2015-11-03 11:00:00,62.82,62.87,62.78,62.86,44165.0,50.6839,50.7242,50.6516,50.7161,44165.0
2015-11-03 11:05:00,62.87,62.91,62.79,62.84,47148.0,50.7242,50.7565,50.6597,50.7,47148.0
2015-11-03 11:10:00,62.83,62.86,62.81,62.86,35344.0,50.6919,50.7161,50.6758,50.7161,35344.0
2015-11-03 11:15:00,62.85,62.85,62.76,62.78,39528.0,50.7081,50.7081,50.6355,50.6516,39528.0
2015-11-03 11:20:00,62.78,62.78,62.66,62.7,27992.0,50.6516,50.6516,50.5548,50.587,27992.0
2015-11-03 11:25:00,62.71,62.8,62.7,62.77,31085.0,50.5951,50.6677,50.587,50.6435,31085.0
2015-11-03 11:30:00,62.77,62.84,62.74,62.82,37878.0,50.6435,50.7,50.6193,50.6839,37878.0
2015-11-03 11:35:00,62.82,62.83,62.77,62.78,50536.0,50.6839,50.6919,50.6435,50.6516,50536.0
2015-11-03 11:40:00,62.78,62.9,62.78,62.85,65393.0,50.6516,50.7484,50.6516,50.7081,65393.0
2015-11-03 11:45:00,62.85,62.89,62.85,62.88,45072.0,50.7081,50.7403,50.7081,50.7323,45072.0
2015-11-03 11:50:00,62.88,62.94,62.86,62.9,43308.0,50.7323,50.7807,50.7161,50.7484,43308.0
2015-11-03 11:55:00,62.9,62.93,62.87,62.92,80082.0,50.7484,50.7726,50.7242,50.7645,80082.0
2015-11-03 12:00:00,62.92,62.92,62.89,62.91,34573.0,50.7645,50.7645,50.7403,50.7565,34573.0
2015-11-03 12:05:00,62.91,62.94,62.89,62.92,46422.0,50.7565,50.7807,50.7403,50.7645,46422.0
2015-11-03 12:10:00,62.91,62.97,62.89,62.95,57382.0,50.7565,50.8049,50.7403,50.7887,57382.0
2015-11-03 12:15:00,62.96,62.98,62.92,62.94,40810.0,50.7968,50.813,50.7645,50.7807,40810.0
2015-11-03 12:20:00,62.94,62.95,62.92,62.95,26111.0,50.7807,50.7887,50.7645,50.7887,26111.0
2015-11-03 12:25:00,62.95,63.02,62.91,63.0,58786.0,50.7887,50.8452,50.7565,50.8291,58786.0
2015-11-03 12:30:00,63.0,63.05,62.99,63.02,80232.0,50.8291,50.8694,50.821,50.8452,80232.0
2015-11-03 12:35:00,63.02,63.02,62.98,62.99,37091.0,50.8452,50.8452,50.813,50.821,37091.0
2015-11-03 12:40:00,62.98,63.02,62.98,63.02,32214.0,50.813,50.8452,50.813,50.8452,32214.0
2015-11-03 12:45:00,63.02,63.05,62.98,63.0,64796.0,50.8452,50.8694,50.813,50.8291,64796.0
2015-11-03 12:50:00,63.0,63.15,62.99,63.11,82141.0,50.8291,50.9501,50.821,50.9178,82141.0
2015-11-03 12:55:00,63.1,63.18,63.06,63.15,92821.0,50.9098,50.9743,50.8775,50.9501,92821.0
2015-11-03 13:00:00,63.16,63.2,63.1,63.18,127610.0,50.9582,50.9905,50.9098,50.9743,127610.0
2015-11-03 13:05:00,63.17,63.18,63.04,63.04,126375.0,50.9662,50.9743,50.8614,50.8614,126375.0
2015-11-03 13:10:00,63.05,63.06,63.02,63.04,53372.0,50.8694,50.8775,50.8452,50.8614,53372.0
2015-11-03 13:15:00,63.05,63.06,63.0,63.05,49938.0,50.8694,50.8775,50.8291,50.8694,49938.0
2015-11-03 13:20:00,63.05,63.06,63.02,63.05,27806.0,50.8694,50.8775,50.8452,50.8694,27806.0
2015-11-03 13:25:00,63.05,63.05,62.99,63.01,46845.0,50.8694,50.8694,50.821,50.8372,46845.0
2015-11-03 13:30:00,63.0,63.02,62.97,63.0,61196.0,50.8291,50.8452,50.8049,50.8291,61196.0
2015-11-03 13:35:00,63.0,63.01,62.98,63.0,49109.0,50.8291,50.8372,50.813,50.8291,49109.0
2015-11-03 13:40:00,63.0,63.1,63.0,63.05,51981.0,50.8291,50.9098,50.8291,50.8694,51981.0
2015-11-03 13:45:00,63.04,63.17,63.04,63.13,55544.0,50.8614,50.9662,50.8614,50.934,55544.0
2015-11-03 13:50:00,63.13,63.13,62.99,63.0,50589.0,50.934,50.934,50.821,50.8291,50589.0
2015-11-03 13:55:00,63.0,63.05,62.99,62.99,49307.0,50.8291,50.8694,50.821,50.821,49307.0
2015-11-03 14:00:00,62.99,63.07,62.99,63.07,36883.0,50.821,50.8856,50.821,50.8856,36883.0
2015-11-03 14:05:00,63.08,63.18,63.07,63.15,47781.0,50.8936,50.9743,50.8856,50.9501,47781.0
2015-11-03 14:10:00,63.14,63.18,63.12,63.17,26297.0,50.942,50.9743,50.9259,50.9662,26297.0
2015-11-03 14:15:00,63.17,63.23,63.13,63.18,26650.0,50.9662,51.0147,50.934,50.9743,26650.0
2015-11-03 14:20:00,63.18,63.26,63.17,63.23,40186.0,50.9743,51.0389,50.9662,51.0147,40186.0
2015-11-03 14:25:00,63.23,63.32,63.22,63.32,37823.0,51.0147,51.0873,51.0066,51.0873,37823.0
2015-11-03 14:30:00,63.32,63.36,63.25,63.25,58156.0,51.0873,51.1195,51.0308,51.0308,58156.0
2015-11-03 14:35:00,63.25,63.26,63.1,63.1,41122.0,51.0308,51.0389,50.9098,50.9098,41122.0
2015-11-03 14:40:00,63.11,63.13,63.09,63.1,44148.0,50.9178,50.934,50.9017,50.9098,44148.0
2015-11-03 14:45:00,63.11,63.19,63.1,63.19,30714.0,50.9178,50.9824,50.9098,50.9824,30714.0
2015-11-03 14:50:00,63.18,63.2,63.15,63.16,42381.0,50.9743,50.9905,50.9501,50.9582,42381.0
2015-11-03 14:55:00,63.16,63.22,63.14,63.21,33384.0,50.9582,51.0066,50.942,50.9985,33384.0
2015-11-03 15:00:00,63.2,63.24,63.19,63.19,45758.0,50.9905,51.0227,50.9824,50.9824,45758.0
2015-11-03 15:05:00,63.18,63.25,63.15,63.25,51846.0,50.9743,51.0308,50.9501,51.0308,51846.0
2015-11-03 15:10:00,63.25,63.25,63.2,63.22,50172.0,51.0308,51.0308,50.9905,51.0066,50172.0
2015-11-03 15:15:00,63.23,63.25,63.19,63.21,42271.0,51.0147,51.0308,50.9824,50.9985,42271.0
2015-11-03 15:20:00,63.21,63.26,63.16,63.17,54200.0,50.9985,51.0389,50.9582,50.9662,54200.0
2015-11-03 15:25:00,63.17,63.24,63.16,63.23,65019.0,50.9662,51.0227,50.9582,51.0147,65019.0
2015-11-03 15:30:00,63.23,63.24,63.19,63.2,82152.0,51.0147,51.0227,50.9824,50.9905,82152.0
2015-11-03 15:35:00,63.2,63.23,63.18,63.21,79891.0,50.9905,51.0147,50.9743,50.9985,79891.0
2015-11-03 15:40:00,63.21,63.22,63.15,63.16,67454.0,50.9985,51.0066,50.9501,50.9582,67454.0
2015-11-03 15:45:00,63.16,63.19,63.15,63.18,73556.0,50.9582,50.9824,50.9501,50.9743,73556.0
2015-11-03 15:50:00,63.17,63.19,63.13,63.14,101116.0,50.9662,50.9824,50.934,50.942,101116.0
2015-11-03 15:55:00,63.14,63.18,63.1,63.15,186509.0,50.942,50.9743,50.9098,50.9501,186509.0
2015-11-04 09:30:00,63.1,63.31,63.09,63.1,47881.0,50.9098,51.0792,50.9017,50.9098,47881.0
2015-11-04 09:35:00,63.13,63.18,62.93,62.98,29778.0,50.934,50.9743,50.7726,50.813,29778.0
2015-11-04 09:40:00,62.95,62.97,62.71,62.76,35957.0,50.7887,50.8049,50.5951,50.6355,35957.0
2015-11-04 09:45:00,62.76,62.89,62.72,62.73,36284.0,50.6355,50.7403,50.6032,50.6112,36284.0
2015-11-04 09:50:00,62.72,62.9,62.64,62.89,61585.0,50.6032,50.7484,50.5386,50.7403,61585.0
2015-11-04 09:55:00,62.88,62.88,62.73,62.8,34064.0,50.7323,50.7323,50.6112,50.6677,34064.0
2015-11-04 10:00:00,62.81,62.81,62.64,62.78,41359.0,50.6758,50.6758,50.5386,50.6516,41359.0
2015-11-04 10:05:00,62.78,62.9,62.69,62.82,128558.0,50.6516,50.7484,50.579,50.6839,128558.0
2015-11-04 10:10:00,62.82,62.82,62.74,62.76,108953.0,50.6839,50.6839,50.6193,50.6355,108953.0
2015-11-04 10:15:00,62.75,62.77,62.72,62.73,35074.0,50.6274,50.6435,50.6032,50.6112,35074.0
2015-11-04 10:20:00,62.73,62.73,62.61,62.66,65736.0,50.6112,50.6112,50.5144,50.5548,65736.0
2015-11-04 10:25:00,62.66,62.67,62.44,62.45,60038.0,50.5548,50.5628,50.3773,50.3853,60038.0
2015-11-04 10:30:00,62.45,62.6,62.42,62.57,50140.0,50.3853,50.5064,50.3611,50.4822,50140.0
2015-11-04 10:35:00,62.57,62.58,62.53,62.53,57376.0,50.4822,50.4902,50.4499,50.4499,57376.0
2015-11-04 10:40:00,62.54,62.55,62.5,62.52,32701.0,50.458,50.466,50.4257,50.4418,32701.0
2015-11-04 10:45:00,62.51,62.57,62.51,62.53,34235.0,50.4338,50.4822,50.4338,50.4499,34235.0
2015-11-04 10:50:00,62.53,62.53,62.39,62.4,25867.0,50.4499,50.4499,50.3369,50.345,25867.0
2015-11-04 10:55:00,62.39,62.41,62.35,62.4,24903.0,50.3369,50.3531,50.3047,50.345,24903.0
2015-11-04 11:00:00,62.4,62.44,62.38,62.43,21706.0,50.345,50.3773,50.3289,50.3692,21706.0
2015-11-04 11:05:00,62.43,62.51,62.33,62.46,31549.0,50.3692,50.4338,50.2885,50.3934,31549.0
2015-11-04 11:10:00,62.46,62.51,62.42,62.44,22276.0,50.3934,50.4338,50.3611,50.3773,22276.0
2015-11-04 11:15:00,62.44,62.55,62.43,62.51,18445.0,50.3773,50.466,50.3692,50.4338,18445.0
2015-11-04 11:20:00,62.51,62.62,62.5,62.51,19165.0,50.4338,50.5225,50.4257,50.4338,19165.0
2015-11-04 11:25:00,62.52,62.52,62.42,62.44,19563.0,50.4418,50.4418,50.3611,50.3773,19563.0
2015-11-04 11:30:00,62.44,62.48,62.42,62.44,22801.0,50.3773,50.4095,50.3611,50.3773,22801.0
2015-11-04 11:35:00,62.44,62.48,62.43,62.48,19365.0,50.3773,50.4095,50.3692,50.4095,19365.0
2015-11-04 11:40:00,62.47,62.51,62.43,62.48,24870.0,50.4015,50.4338,50.3692,50.4095,24870.0
2015-11-04 11:45:00,62.48,62.54,62.44,62.51,24775.0,50.4095,50.458,50.3773,50.4338,24775.0
2015-11-04 11:50:00,62.5,62.51,62.44,62.46,17280.0,50.4257,50.4338,50.3773,50.3934,17280.0
2015-11-04 11:55:00,62.46,62.5,62.45,62.49,16781.0,50.3934,50.4257,50.3853,50.4176,16781.0
2015-11-04 12:00:00,62.49,62.5,62.43,62.48,21711.0,50.4176,50.4257,50.3692,50.4095,21711.0
2015-11-04 12:05:00,62.47,62.54,62.46,62.51,19243.0,50.4015,50.458,50.3934,50.4338,19243.0
2015-11-04 12:10:00,62.52,62.58,62.51,62.55,22293.0,50.4418,50.4902,50.4338,50.466,22293.0
2015-11-04 12:15:00,62.55,62.55,62.49,62.52,12284.0,50.466,50.466,50.4176,50.4418,12284.0
2015-11-04 12:20:00,62.52,62.52,62.48,62.5,16708.0,50.4418,50.4418,50.4095,50.4257,16708.0
2015-11-04 12:25:00,62.51,62.53,62.45,62.45,24163.0,50.4338,50.4499,50.3853,50.3853,24163.0
2015-11-04 12:30:00,62.45,62.47,62.38,62.38,16137.0,50.3853,50.4015,50.3289,50.3289,16137.0
2015-11-04 12:35:00,62.39,62.39,62.34,62.36,14144.0,50.3369,50.3369,50.2966,50.3127,14144.0
2015-11-04 12:40:00,62.36,62.4,62.33,62.34,21022.0,50.3127,50.345,50.2885,50.2966,21022.0
2015-11-04 12:45:00,62.34,62.38,62.3,62.31,28175.0,50.2966,50.3289,50.2643,50.2724,28175.0
2015-11-04 12:50:00,62.3,62.34,62.3,62.33,8976.0,50.2643,50.2966,50.2643,50.2885,8976.0
2015-11-04 12:55:00,62.33,62.35,62.31,62.34,83511.0,50.2885,50.3047,50.2724,50.2966,83511.0
2015-11-04 13:00:00,62.34,62.34,62.23,62.24,78042.0,50.2966,50.2966,50.2078,50.2159,78042.0
2015-11-04 13:05:00,62.24,62.29,62.23,62.24,17001.0,50.2159,50.2563,50.2078,50.2159,17001.0
2015-11-04 13:10:00,62.25,62.3,62.24,62.3,6351.0,50.224,50.2643,50.2159,50.2643,6351.0
2015-11-04 13:15:00,62.3,62.35,62.28,62.3,36551.0,50.2643,50.3047,50.2482,50.2643,36551.0
2015-11-04 13:20:00,62.3,62.38,62.29,62.37,22938.0,50.2643,50.3289,50.2563,50.3208,22938.0
2015-11-04 13:25:00,62.38,62.45,62.36,62.43,58847.0,50.3289,50.3853,50.3127,50.3692,58847.0
2015-11-04 13:30:00,62.43,62.44,62.37,62.42,29745.0,50.3692,50.3773,50.3208,50.3611,29745.0
2015-11-04 13:35:00,62.42,62.49,62.41,62.48,31028.0,50.3611,50.4176,50.3531,50.4095,31028.0
2015-11-04 13:40:00,62.46,62.52,62.43,62.51,53340.0,50.3934,50.4418,50.3692,50.4338,53340.0
2015-11-04 13:45:00,62.51,62.51,62.39,62.48,31993.0,50.4338,50.4338,50.3369,50.4095,31993.0
2015-11-04 13:50:00,62.48,62.51,62.45,62.46,21312.0,50.4095,50.4338,50.3853,50.3934,21312.0
2015-11-04 13:55:00,62.46,62.58,62.45,62.55,58885.0,50.3934,50.4902,50.3853,50.466,58885.0
2015-11-04 14:00:00,62.55,62.67,62.54,62.65,74132.0,50.466,50.5628,50.458,50.5467,74132.0
2015-11-04 14:05:00,62.66,62.72,62.65,62.72,22330.0,50.5548,50.6032,50.5467,50.6032,22330.0
2015-11-04 14:10:00,62.71,62.81,62.71,62.8,56667.0,50.5951,50.6758,50.5951,50.6677,56667.0
2015-11-04 14:15:00,62.81,62.85,62.8,62.82,30544.0,50.6758,50.7081,50.6677,50.6839,30544.0
2015-11-04 14:20:00,62.82,62.84,62.77,62.77,32903.0,50.6839,50.7,50.6435,50.6435,32903.0
2015-11-04 14:25:00,62.77,62.79,62.72,62.75,28864.0,50.6435,50.6597,50.6032,50.6274,28864.0
2015-11-04 14:30:00,62.74,62.87,62.74,62.87,27279.0,50.6193,50.7242,50.6193,50.7242,27279.0
2015-11-04 14:35:00,62.87,62.95,62.84,62.84,32326.0,50.7242,50.7887,50.7,50.7,32326.0
2015-11-04 14:40:00,62.85,62.87,62.81,62.83,21744.0,50.7081,50.7242,50.6758,50.6919,21744.0
2015-11-04 14:45:00,62.84,62.89,62.83,62.89,26081.0,50.7,50.7403,50.6919,50.7403,26081.0
2015-11-04 14:50:00,62.89,62.9,62.84,62.86,42418.0,50.7403,50.7484,50.7,50.7161,42418.0
2015-11-04 14:55:00,62.86,62.94,62.84,62.91,32953.0,50.7161,50.7807,50.7,50.7565,32953.0
2015-11-04 15:00:00,62.92,62.93,62.78,62.79,36310.0,50.7645,50.7726,50.6516,50.6597,36310.0
2015-11-04 15:05:00,62.77,62.84,62.77,62.8,62453.0,50.6435,50.7,50.6435,50.6677,62453.0
2015-11-04 15:10:00,62.8,62.83,62.75,62.76,36926.0,50.6677,50.6919,50.6274,50.6355,36926.0
2015-11-04 15:15:00,62.76,62.9,62.76,62.9,66022.0,50.6355,50.7484,50.6355,50.7484,66022.0
2015-11-04 15:20:00,62.9,62.95,62.89,62.93,59919.0,50.7484,50.7887,50.7403,50.7726,59919.0
2015-11-04 15:25:00,62.93,62.98,62.91,62.93,56467.0,50.7726,50.813,50.7565,50.7726,56467.0
2015-11-04 15:30:00,62.93,62.96,62.81,62.82,72073.0,50.7726,50.7968,50.6758,50.6839,72073.0
2015-11-04 15:35:00,62.82,62.88,62.8,62.88,44365.0,50.6839,50.7323,50.6677,50.7323,44365.0
2015-11-04 15:40:00,62.87,62.88,62.77,62.78,58810.0,50.7242,50.7323,50.6435,50.6516,58810.0
2015-11-04 15:45:00,62.77,62.87,62.75,62.87,74576.0,50.6435,50.7242,50.6274,50.7242,74576.0
2015-11-04 15:50:00,62.87,62.88,62.82,62.82,98138.0,50.7242,50.7323,50.6839,50.6839,98138.0
2015-11-04 15:55:00,62.82,62.93,62.8,62.91,157178.0,50.6839,50.7726,50.6677,50.7565,157178.0
2015-11-05 09:30:00,62.96,63.25,62.96,63.25,38649.0,50.7968,51.0308,50.7968,51.0308,38649.0
2015-11-05 09:35:00,63.24,63.35,63.15,63.19,30383.0,51.0227,51.1115,50.9501,50.9824,30383.0
2015-11-05 09:40:00,63.16,63.2,63.04,63.19,25100.0,50.9582,50.9905,50.8614,50.9824,25100.0
2015-11-05 09:45:00,63.18,63.2,63.14,63.17,13872.0,50.9743,50.9905,50.942,50.9662,13872.0
2015-11-05 09:50:00,63.18,63.29,63.16,63.21,32440.0,50.9743,51.0631,50.9582,50.9985,32440.0
2015-11-05 09:55:00,63.22,63.41,63.21,63.41,88664.0,51.0066,51.1599,50.9985,51.1599,88664.0
2015-11-05 10:00:00,63.4,63.43,63.3,63.3,27163.0,51.1518,51.176,51.0711,51.0711,27163.0
2015-11-05 10:05:00,63.3,63.33,63.21,63.21,27596.0,51.0711,51.0953,50.9985,50.9985,27596.0
2015-11-05 10:10:00,63.21,63.26,63.2,63.22,23665.0,50.9985,51.0389,50.9905,51.0066,23665.0
2015-11-05 10:15:00,63.21,63.25,63.1,63.14,33461.0,50.9985,51.0308,50.9098,50.942,33461.0
2015-11-05 10:20:00,63.15,63.25,63.15,63.23,47507.0,50.9501,51.0308,50.9501,51.0147,47507.0
2015-11-05 10:25:00,63.24,63.31,63.22,63.31,64719.0,51.0227,51.0792,51.0066,51.0792,64719.0
2015-11-05 10:30:00,63.3,63.3,63.2,63.28,38793.0,51.0711,51.0711,50.9905,51.055,38793.0
2015-11-05 10:35:00,63.28,63.37,63.28,63.34,20877.0,51.055,51.1276,51.055,51.1034,20877.0
2015-11-05 10:40:00,63.34,63.34,63.24,63.34,20043.0,51.1034,51.1034,51.0227,51.1034,20043.0
2015-11-05 10:45:00,63.33,63.33,63.2,63.22,24385.0,51.0953,51.0953,50.9905,51.0066,24385.0
2015-11-05 10:50:00,63.22,63.36,63.21,63.36,41696.0,51.0066,51.1195,50.9985,51.1195,41696.0
2015-11-05 10:55:00,63.37,63.42,63.27,63.31,59918.0,51.1276,51.1679,51.0469,51.0792,59918.0
2015-11-05 11:00:00,63.31,63.39,63.28,63.34,27516.0,51.0792,51.1437,51.055,51.1034,27516.0
2015-11-05 11:05:00,63.32,63.4,63.29,63.37,27400.0,51.0873,51.1518,51.0631,51.1276,27400.0
2015-11-05 11:10:00,63.37,63.41,63.3,63.4,16899.0,51.1276,51.1599,51.0711,51.1518,16899.0
2015-11-05 11:15:00,63.4,63.46,63.37,63.38,21407.0,51.1518,51.2002,51.1276,51.1357,21407.0
2015-11-05 11:20:00,63.38,63.45,63.38,63.39,44160.0,51.1357,51.1922,51.1357,51.1437,44160.0
2015-11-05 11:25:00,63.4,63.46,63.34,63.4,29993.0,51.1518,51.2002,51.1034,51.1518,29993.0
2015-11-05 11:30:00,63.38,63.39,63.24,63.25,26230.0,51.1357,51.1437,51.0227,51.0308,26230.0
2015-11-05 11:35:00,63.25,63.26,63.13,63.17,25731.0,51.0308,51.0389,50.934,50.9662,25731.0
2015-11-05 11:40:00,63.17,63.18,63.09,63.17,33709.0,50.9662,50.9743,50.9017,50.9662,33709.0
2015-11-05 11:45:00,63.17,63.18,63.05,63.08,108249.0,50.9662,50.9743,50.8694,50.8936,108249.0
2015-11-05 11:50:00,63.08,63.11,63.01,63.02,65818.0,50.8936,50.9178,50.8372,50.8452,65818.0
2015-11-05 11:55:00,63.04,63.09,62.97,63.0,30588.0,50.8614,50.9017,50.8049,50.8291,30588.0
2015-11-05 12:00:00,63.0,63.04,62.99,63.01,16526.0,50.8291,50.8614,50.821,50.8372,16526.0
2015-11-05 12:05:00,63.02,63.04,62.98,63.01,84434.0,50.8452,50.8614,50.813,50.8372,84434.0
2015-11-05 12:10:00,63.02,63.04,62.9,62.97,31269.0,50.8452,50.8614,50.7484,50.8049,31269.0
2015-11-05 12:15:00,62.97,63.06,62.97,63.05,17573.0,50.8049,50.8775,50.8049,50.8694,17573.0
2015-11-05 12:20:00,63.05,63.11,63.04,63.11,14198.0,50.8694,50.9178,50.8614,50.9178,14198.0
2015-11-05 12:25:00,63.12,63.23,63.09,63.21,21975.0,50.9259,51.0147,50.9017,50.9985,21975.0
2015-11-05 12:30:00,63.21,63.22,63.16,63.2,27940.0,50.9985,51.0066,50.9582,50.9905,27940.0
2015-11-05 12:35:00,63.2,63.23,63.17,63.2,24928.0,50.9905,51.0147,50.9662,50.9905,24928.0
2015-11-05 12:40:00,63.2,63.29,63.2,63.27,28345.0,50.9905,51.0631,50.9905,51.0469,28345.0
2015-11-05 12:45:00,63.28,63.3,63.23,63.24,19812.0,51.055,51.0711,51.0147,51.0227,19812.0
2015-11-05 12:50:00,63.24,63.27,63.22,63.24,17188.0,51.0227,51.0469,51.0066,51.0227,17188.0
2015-11-05 12:55:00,63.23,63.26,63.2,63.24,25594.0,51.0147,51.0389,50.9905,51.0227,25594.0
2015-11-05 13:00:00,63.25,63.26,63.21,63.25,13249.0,51.0308,51.0389,50.9985,51.0308,13249.0
2015-11-05 13:05:00,63.25,63.28,63.24,63.27,15848.0,51.0308,51.055,51.0227,51.0469,15848.0
2015-11-05 13:10:00,63.28,63.32,63.27,63.3,17548.0,51.055,51.0873,51.0469,51.0711,17548.0
2015-11-05 13:15:00,63.3,63.31,63.24,63.24,23934.0,51.0711,51.0792,51.0227,51.0227,23934.0
2015-11-05 13:20:00,63.23,63.24,63.2,63.22,14995.0,51.0147,51.0227,50.9905,51.0066,14995.0
2015-11-05 13:25:00,63.23,63.25,63.19,63.21,56017.0,51.0147,51.0308,50.9824,50.9985,56017.0
2015-11-05 13:30:00,63.2,63.28,63.2,63.27,17263.0,50.9905,51.055,50.9905,51.0469,17263.0
2015-11-05 13:35:00,63.27,63.31,63.25,63.3,20390.0,51.0469,51.0792,51.0308,51.0711,20390.0
2015-11-05 13:40:00,63.29,63.36,63.28,63.36,20355.0,51.0631,51.1195,51.055,51.1195,20355.0
2015-11-05 13:45:00,63.36,63.41,63.34,63.4,22259.0,51.1195,51.1599,51.1034,51.1518,22259.0
2015-11-05 13:50:00,63.4,63.45,63.38,63.44,23258.0,51.1518,51.1922,51.1357,51.1841,23258.0
2015-11-05 13:55:00,63.45,63.47,63.42,63.42,14903.0,51.1922,51.2083,51.1679,51.1679,14903.0
2015-11-05 14:00:00,63.42,63.45,63.4,63.43,21784.0,51.1679,51.1922,51.1518,51.176,21784.0
2015-11-05 14:05:00,63.43,63.46,63.41,63.44,24204.0,51.176,51.2002,51.1599,51.1841,24204.0
2015-11-05 14:10:00,63.42,63.43,63.34,63.39,26529.0,51.1679,51.176,51.1034,51.1437,26529.0
2015-11-05 14:15:00,63.38,63.4,63.33,63.36,29437.0,51.1357,51.1518,51.0953,51.1195,29437.0
2015-11-05 14:20:00,63.35,63.36,63.31,63.36,18081.0,51.1115,51.1195,51.0792,51.1195,18081.0
2015-11-05 14:25:00,63.36,63.41,63.36,63.39,26483.0,51.1195,51.1599,51.1195,51.1437,26483.0
2015-11-05 14:30:00,63.38,63.42,63.37,63.38,20790.0,51.1357,51.1679,51.1276,51.1357,20790.0
2015-11-05 14:35:00,63.39,63.42,63.34,63.42,19939.0,51.1437,51.1679,51.1034,51.1679,19939.0
2015-11-05 14:40:00,63.42,63.56,63.4,63.55,44513.0,51.1679,51.2809,51.1518,51.2728,44513.0
2015-11-05 14:45:00,63.54,63.55,63.43,63.5,51220.0,51.2648,51.2728,51.176,51.2325,51220.0
2015-11-05 14:50:00,63.51,63.52,63.45,63.49,31373.0,51.2406,51.2486,51.1922,51.2244,31373.0
2015-11-05 14:55:00,63.48,63.51,63.45,63.46,24832.0,51.2164,51.2406,51.1922,51.2002,24832.0
2015-11-05 15:00:00,63.47,63.5,63.42,63.49,37341.0,51.2083,51.2325,51.1679,51.2244,37341.0
2015-11-05 15:05:00,63.48,63.52,63.44,63.52,28141.0,51.2164,51.2486,51.1841,51.2486,28141.0
2015-11-05 15:10:00,63.52,63.55,63.47,63.49,37622.0,51.2486,51.2728,51.2083,51.2244,37622.0
2015-11-05 15:15:00,63.49,63.56,63.49,63.52,37663.0,51.2244,51.2809,51.2244,51.2486,37663.0
2015-11-05 15:20:00,63.53,63.59,63.5,63.57,41084.0,51.2567,51.3051,51.2325,51.289,41084.0
2015-11-05 15:25:00,63.57,63.65,63.53,63.64,52805.0,51.289,51.3535,51.2567,51.3454,52805.0
2015-11-05 15:30:00,63.64,63.65,63.6,63.65,47652.0,51.3454,51.3535,51.3132,51.3535,47652.0
2015-11-05 15:35:00,63.65,63.66,63.58,63.66,59665.0,51.3535,51.3616,51.297,51.3616,59665.0
2015-11-05 15:40:00,63.66,63.72,63.61,63.7,68471.0,51.3616,51.41,51.3212,51.3939,68471.0
2015-11-05 15:45:00,63.69,63.69,63.59,63.64,69709.0,51.3858,51.3858,51.3051,51.3454,69709.0
2015-11-05 15:50:00,63.64,63.65,63.59,63.63,84688.0,51.3454,51.3535,51.3051,51.3374,84688.0
2015-11-05 15:55:00,63.62,63.62,63.56,63.57,165621.0,51.3293,51.3293,51.2809,51.289,165621.0
2015-11-06 09:30:00,63.99,64.07,63.73,64.06,104743.0,51.6278,51.6924,51.4181,51.6843,104743.0
2015-11-06 09:35:00,64.03,64.09,64.0,64.03,56024.0,51.6601,51.7085,51.6359,51.6601,56024.0
2015-11-06 09:40:00,64.06,64.12,64.02,64.09,54805.0,51.6843,51.7327,51.652,51.7085,54805.0
2015-11-06 09:45:00,64.08,64.16,64.05,64.11,90553.0,51.7004,51.765,51.6762,51.7246,90553.0
2015-11-06 09:50:00,64.1,64.24,64.08,64.22,109511.0,51.7166,51.8295,51.7004,51.8134,109511.0
2015-11-06 09:55:00,64.21,64.22,64.06,64.06,86885.0,51.8053,51.8134,51.6843,51.6843,86885.0
2015-11-06 10:00:00,64.07,64.1,63.76,63.76,40402.0,51.6924,51.7166,51.4423,51.4423,40402.0
2015-11-06 10:05:00,63.75,63.78,63.65,63.7,26387.0,51.4342,51.4584,51.3535,51.3939,26387.0
2015-11-06 10:10:00,63.69,63.78,63.69,63.76,19325.0,51.3858,51.4584,51.3858,51.4423,19325.0
2015-11-06 10:15:00,63.76,63.76,63.67,63.72,12604.0,51.4423,51.4423,51.3697,51.41,12604.0
2015-11-06 10:20:00,63.7,63.7,63.59,63.59,22699.0,51.3939,51.3939,51.3051,51.3051,22699.0
2015-11-06 10:25:00,63.58,63.59,63.49,63.54,18996.0,51.297,51.3051,51.2244,51.2648,18996.0
2015-11-06 10:30:00,63.52,63.55,63.42,63.54,43304.0,51.2486,51.2728,51.1679,51.2648,43304.0
2015-11-06 10:35:00,63.55,63.56,63.52,63.55,14279.0,51.2728,51.2809,51.2486,51.2728,14279.0
2015-11-06 10:40:00,63.55,63.65,63.54,63.64,72924.0,51.2728,51.3535,51.2648,51.3454,72924.0
2015-11-06 10:45:00,63.64,63.74,63.64,63.65,11224.0,51.3454,51.4261,51.3454,51.3535,11224.0
2015-11-06 10:50:00,63.66,63.66,63.58,63.58,15437.0,51.3616,51.3616,51.297,51.297,15437.0
2015-11-06 10:55:00,63.58,63.59,63.53,63.57,11643.0,51.297,51.3051,51.2567,51.289,11643.0
2015-11-06 11:00:00,63.58,63.59,63.45,63.49,15554.0,51.297,51.3051,51.1922,51.2244,15554.0
2015-11-06 11:05:00,63.5,63.55,63.49,63.53,11893.0,51.2325,51.2728,51.2244,51.2567,11893.0
2015-11-06 11:10:00,63.52,63.54,63.48,63.54,11823.0,51.2486,51.2648,51.2164,51.2648,11823.0
2015-11-06 11:15:00,63.54,63.55,63.44,63.46,13329.0,51.2648,51.2728,51.1841,51.2002,13329.0
2015-11-06 11:20:00,63.44,63.53,63.44,63.47,13893.0,51.1841,51.2567,51.1841,51.2083,13893.0
2015-11-06 11:25:00,63.47,63.55,63.45,63.55,18367.0,51.2083,51.2728,51.1922,51.2728,18367.0
2015-11-06 11:30:00,63.56,63.7,63.56,63.7,22398.0,51.2809,51.3939,51.2809,51.3939,22398.0
2015-11-06 11:35:00,63.69,63.76,63.68,63.68,22046.0,51.3858,51.4423,51.3777,51.3777,22046.0
2015-11-06 11:40:00,63.67,63.69,63.63,63.68,10220.0,51.3697,51.3858,51.3374,51.3777,10220.0
2015-11-06 11:45:00,63.67,63.77,63.66,63.72,14338.0,51.3697,51.4503,51.3616,51.41,14338.0
2015-11-06 11:50:00,63.71,63.72,63.68,63.68,12725.0,51.4019,51.41,51.3777,51.3777,12725.0
2015-11-06 11:55:00,63.68,63.68,63.6,63.64,16992.0,51.3777,51.3777,51.3132,51.3454,16992.0
2015-11-06 12:00:00,63.65,63.74,63.64,63.72,18118.0,51.3535,51.4261,51.3454,51.41,18118.0
2015-11-06 12:05:00,63.71,63.74,63.68,63.73,11224.0,51.4019,51.4261,51.3777,51.4181,11224.0
2015-11-06 12:10:00,63.74,63.81,63.74,63.77,22657.0,51.4261,51.4826,51.4261,51.4503,22657.0
2015-11-06 12:15:00,63.77,63.83,63.71,63.72,14338.0,51.4503,51.4987,51.4019,51.41,14338.0
2015-11-06 12:20:00,63.73,63.75,63.65,63.68,13179.0,51.4181,51.4342,51.3535,51.3777,13179.0
2015-11-06 12:25:00,63.69,63.76,63.68,63.74,19957.0,51.3858,51.4423,51.3777,51.4261,19957.0
2015-11-06 12:30:00,63.75,63.8,63.73,63.77,15954.0,51.4342,51.4745,51.4181,51.4503,15954.0
2015-11-06 12:35:00,63.77,63.77,63.69,63.76,18080.0,51.4503,51.4503,51.3858,51.4423,18080.0
2015-11-06 12:40:00,63.75,63.76,63.72,63.73,16737.0,51.4342,51.4423,51.41,51.4181,16737.0
2015-11-06 12:45:00,63.74,63.84,63.74,63.79,23169.0,51.4261,51.5068,51.4261,51.4665,23169.0
2015-11-06 12:50:00,63.8,63.83,63.78,63.83,17881.0,51.4745,51.4987,51.4584,51.4987,17881.0
2015-11-06 12:55:00,63.85,63.87,63.8,63.84,20108.0,51.5149,51.531,51.4745,51.5068,20108.0
2015-11-06 13:00:00,63.83,63.86,63.8,63.86,17492.0,51.4987,51.5229,51.4745,51.5229,17492.0
2015-11-06 13:05:00,63.86,63.91,63.85,63.9,21010.0,51.5229,51.5633,51.5149,51.5552,21010.0
2015-11-06 13:10:00,63.9,63.92,63.86,63.92,25825.0,51.5552,51.5714,51.5229,51.5714,25825.0
2015-11-06 13:15:00,63.9,63.92,63.86,63.88,19130.0,51.5552,51.5714,51.5229,51.5391,19130.0
2015-11-06 13:20:00,63.88,63.92,63.84,63.84,11076.0,51.5391,51.5714,51.5068,51.5068,11076.0
2015-11-06 13:25:00,63.83,63.96,63.81,63.91,61564.0,51.4987,51.6036,51.4826,51.5633,61564.0
2015-11-06 13:30:00,63.92,63.96,63.92,63.95,12020.0,51.5714,51.6036,51.5714,51.5956,12020.0
2015-11-06 13:35:00,63.95,64.01,63.94,63.99,31196.0,51.5956,51.644,51.5875,51.6278,31196.0
2015-11-06 13:40:00,63.99,64.01,63.94,63.96,15469.0,51.6278,51.644,51.5875,51.6036,15469.0
2015-11-06 13:45:00,63.97,64.05,63.94,64.03,21536.0,51.6117,51.6762,51.5875,51.6601,21536.0
2015-11-06 13:50:00,64.05,64.11,64.02,64.07,24623.0,51.6762,51.7246,51.652,51.6924,24623.0
2015-11-06 13:55:00,64.07,64.08,64.01,64.05,20704.0,51.6924,51.7004,51.644,51.6762,20704.0
2015-11-06 14:00:00,64.06,64.14,63.98,64.14,21180.0,51.6843,51.7489,51.6198,51.7489,21180.0
2015-11-06 14:05:00,64.12,64.19,64.1,64.16,30822.0,51.7327,51.7892,51.7166,51.765,30822.0
2015-11-06 14:10:00,64.17,64.18,64.13,64.15,13873.0,51.7731,51.7811,51.7408,51.7569,13873.0
2015-11-06 14:15:00,64.15,64.16,64.05,64.07,34172.0,51.7569,51.765,51.6762,51.6924,34172.0
2015-11-06 14:20:00,64.08,64.19,64.07,64.17,23081.0,51.7004,51.7892,51.6924,51.7731,23081.0
2015-11-06 14:25:00,64.17,64.45,64.15,64.39,219649.0,51.7731,51.999,51.7569,51.9506,219649.0
2015-11-06 14:30:00,64.42,64.5,64.3,64.31,90241.0,51.9748,52.0393,51.8779,51.886,90241.0
2015-11-06 14:35:00,64.31,64.32,64.17,64.17,39000.0,51.886,51.8941,51.7731,51.7731,39000.0
2015-11-06 14:40:00,64.18,64.22,64.14,64.21,20103.0,51.7811,51.8134,51.7489,51.8053,20103.0
2015-11-06 14:45:00,64.21,64.23,64.15,64.21,26312.0,51.8053,51.8215,51.7569,51.8053,26312.0
2015-11-06 14:50:00,64.21,64.21,64.15,64.17,22976.0,51.8053,51.8053,51.7569,51.7731,22976.0
2015-11-06 14:55:00,64.16,64.24,64.13,64.22,20718.0,51.765,51.8295,51.7408,51.8134,20718.0
2015-11-06 15:00:00,64.22,64.22,64.13,64.13,22077.0,51.8134,51.8134,51.7408,51.7408,22077.0
2015-11-06 15:05:00,64.14,64.15,64.08,64.09,26864.0,51.7489,51.7569,51.7004,51.7085,26864.0
2015-11-06 15:10:00,64.09,64.1,64.01,64.07,30678.0,51.7085,51.7166,51.644,51.6924,30678.0
2015-11-06 15:15:00,64.07,64.1,64.0,64.03,22335.0,51.6924,51.7166,51.6359,51.6601,22335.0
2015-11-06 15:20:00,64.03,64.05,63.97,63.99,32666.0,51.6601,51.6762,51.6117,51.6278,32666.0
2015-11-06 15:25:00,64.0,64.02,63.92,64.0,31245.0,51.6359,51.652,51.5714,51.6359,31245.0
2015-11-06 15:30:00,64.0,64.07,64.0,64.07,31985.0,51.6359,51.6924,51.6359,51.6924,31985.0
2015-11-06 15:35:00,64.07,64.07,63.97,64.0,32529.0,51.6924,51.6924,51.6117,51.6359,32529.0
2015-11-06 15:40:00,63.99,63.99,63.93,63.98,41717.0,51.6278,51.6278,51.5794,51.6198,41717.0
2015-11-06 15:45:00,63.97,64.02,63.96,64.01,43318.0,51.6117,51.652,51.6036,51.644,43318.0
2015-11-06 15:50:00,64.01,64.07,64.01,64.03,60878.0,51.644,51.6924,51.644,51.6601,60878.0
2015-11-06 15:55:00,64.02,64.09,64.01,64.09,106219.0,51.652,51.7085,51.644,51.7085,106219.0
2015-11-09 09:30:00,64.03,64.05,63.72,63.8,25856.0,51.6601,51.6762,51.41,51.4745,25856.0
2015-11-09 09:35:00,63.78,63.9,63.73,63.86,9421.0,51.4584,51.5552,51.4181,51.5229,9421.0
2015-11-09 09:40:00,63.87,63.91,63.56,63.56,14965.0,51.531,51.5633,51.2809,51.2809,14965.0
2015-11-09 09:45:00,63.56,63.68,63.56,63.58,9240.0,51.2809,51.3777,51.2809,51.297,9240.0
2015-11-09 09:50:00,63.58,63.6,63.53,63.57,13215.0,51.297,51.3132,51.2567,51.289,13215.0
2015-11-09 09:55:00,63.59,63.62,63.57,63.58,10334.0,51.3051,51.3293,51.289,51.297,10334.0
2015-11-09 10:00:00,63.58,63.67,63.58,63.65,13467.0,51.297,51.3697,51.297,51.3535,13467.0
2015-11-09 10:05:00,63.64,63.74,63.62,63.72,13143.0,51.3454,51.4261,51.3293,51.41,13143.0
2015-11-09 10:10:00,63.72,63.73,63.64,63.68,14353.0,51.41,51.4181,51.3454,51.3777,14353.0
2015-11-09 10:15:00,63.67,63.71,63.65,63.71,10626.0,51.3697,51.4019,51.3535,51.4019,10626.0
2015-11-09 10:20:00,63.7,63.7,63.59,63.59,16090.0,51.3939,51.3939,51.3051,51.3051,16090.0
2015-11-09 10:25:00,63.6,63.6,63.55,63.57,15693.0,51.3132,51.3132,51.2728,51.289,15693.0
2015-11-09 10:30:00,63.57,63.57,63.52,63.55,16876.0,51.289,51.289,51.2486,51.2728,16876.0
2015-11-09 10:35:00,63.55,63.64,63.55,63.64,24381.0,51.2728,51.3454,51.2728,51.3454,24381.0
2015-11-09 10:40:00,63.64,63.64,63.59,63.62,31864.0,51.3454,51.3454,51.3051,51.3293,31864.0
2015-11-09 10:45:00,63.62,63.64,63.59,63.64,26972.0,51.3293,51.3454,51.3051,51.3454,26972.0
2015-11-09 10:50:00,63.64,63.72,63.6,63.71,41837.0,51.3454,51.41,51.3132,51.4019,41837.0
2015-11-09 10:55:00,63.71,63.79,63.71,63.74,28697.0,51.4019,51.4665,51.4019,51.4261,28697.0
2015-11-09 11:00:00,63.73,63.74,63.65,63.68,23004.0,51.4181,51.4261,51.3535,51.3777,23004.0
2015-11-09 11:05:00,63.68,63.68,63.57,63.59,19568.0,51.3777,51.3777,51.289,51.3051,19568.0
2015-11-09 11:10:00,63.58,63.64,63.56,63.63,14990.0,51.297,51.3454,51.2809,51.3374,14990.0
2015-11-09 11:15:00,63.63,63.63,63.57,63.62,10189.0,51.3374,51.3374,51.289,51.3293,10189.0
2015-11-09 11:20:00,63.62,63.64,63.58,63.6,8616.0,51.3293,51.3454,51.297,51.3132,8616.0
2015-11-09 11:25:00,63.6,63.64,63.56,63.59,12926.0,51.3132,51.3454,51.2809,51.3051,12926.0
2015-11-09 11:30:00,63.6,63.63,63.54,63.55,13288.0,51.3132,51.3374,51.2648,51.2728,13288.0
2015-11-09 11:35:00,63.55,63.59,63.52,63.55,9347.0,51.2728,51.3051,51.2486,51.2728,9347.0
2015-11-09 11:40:00,63.55,63.56,63.5,63.52,23254.0,51.2728,51.2809,51.2325,51.2486,23254.0
2015-11-09 11:45:00,63.52,63.53,63.44,63.45,13123.0,51.2486,51.2567,51.1841,51.1922,13123.0
2015-11-09 11:50:00,63.47,63.47,63.42,63.44,24155.0,51.2083,51.2083,51.1679,51.1841,24155.0
2015-11-09 11:55:00,63.42,63.43,63.37,63.4,9461.0,51.1679,51.176,51.1276,51.1518,9461.0
2015-11-09 12:00:00,63.4,63.41,63.3,63.34,22655.0,51.1518,51.1599,51.0711,51.1034,22655.0
2015-11-09 12:05:00,63.36,63.45,63.36,63.45,19551.0,51.1195,51.1922,51.1195,51.1922,19551.0
2015-11-09 12:10:00,63.44,63.52,63.44,63.5,26689.0,51.1841,51.2486,51.1841,51.2325,26689.0
2015-11-09 12:15:00,63.5,63.52,63.43,63.44,13582.0,51.2325,51.2486,51.176,51.1841,13582.0
2015-11-09 12:20:00,63.43,63.44,63.39,63.41,11607.0,51.176,51.1841,51.1437,51.1599,11607.0
2015-11-09 12:25:00,63.41,63.47,63.4,63.45,8224.0,51.1599,51.2083,51.1518,51.1922,8224.0
2015-11-09 12:30:00,63.43,63.44,63.39,63.41,29247.0,51.176,51.1841,51.1437,51.1599,29247.0
2015-11-09 12:35:00,63.41,63.43,63.39,63.4,12901.0,51.1599,51.176,51.1437,51.1518,12901.0
2015-11-09 12:40:00,63.41,63.45,63.41,63.44,15170.0,51.1599,51.1922,51.1599,51.1841,15170.0
2015-11-09 12:45:00,63.45,63.54,63.45,63.54,17625.0,51.1922,51.2648,51.1922,51.2648,17625.0
2015-11-09 12:50:00,63.54,63.54,63.49,63.52,25742.0,51.2648,51.2648,51.2244,51.2486,25742.0
2015-11-09 12:55:00,63.51,63.57,63.5,63.53,20423.0,51.2406,51.289,51.2325,51.2567,20423.0
2015-11-09 13:00:00,63.52,63.57,63.45,63.46,24331.0,51.2486,51.289,51.1922,51.2002,24331.0
2015-11-09 13:05:00,63.46,63.52,63.43,63.44,17025.0,51.2002,51.2486,51.176,51.1841,17025.0
2015-11-09 13:10:00,63.44,63.45,63.35,63.36,12844.0,51.1841,51.1922,51.1115,51.1195,12844.0
2015-11-09 13:15:00,63.36,63.38,63.3,63.33,11385.0,51.1195,51.1357,51.0711,51.0953,11385.0
2015-11-09 13:20:00,63.32,63.39,63.31,63.39,11732.0,51.0873,51.1437,51.0792,51.1437,11732.0
2015-11-09 13:25:00,63.4,63.45,63.4,63.44,14531.0,51.1518,51.1922,51.1518,51.1841,14531.0
2015-11-09 13:30:00,63.45,63.48,63.36,63.36,16726.0,51.1922,51.2164,51.1195,51.1195,16726.0
2015-11-09 13:35:00,63.37,63.45,63.36,63.44,30605.0,51.1276,51.1922,51.1195,51.1841,30605.0
2015-11-09 13:40:00,63.46,63.51,63.44,63.5,19502.0,51.2002,51.2406,51.1841,51.2325,19502.0
2015-11-09 13:45:00,63.49,63.52,63.48,63.52,69755.0,51.2244,51.2486,51.2164,51.2486,69755.0
2015-11-09 13:50:00,63.52,63.55,63.47,63.52,31021.0,51.2486,51.2728,51.2083,51.2486,31021.0
2015-11-09 13:55:00,63.52,63.6,63.52,63.56,23910.0,51.2486,51.3132,51.2486,51.2809,23910.0
2015-11-09 14:00:00,63.57,63.57,63.52,63.54,13025.0,51.289,51.289,51.2486,51.2648,13025.0
2015-11-09 14:05:00,63.54,63.58,63.52,63.57,23490.0,51.2648,51.297,51.2486,51.289,23490.0
2015-11-09 14:10:00,63.56,63.58,63.51,63.51,13361.0,51.2809,51.297,51.2406,51.2406,13361.0
2015-11-09 14:15:00,63.5,63.51,63.46,63.5,14610.0,51.2325,51.2406,51.2002,51.2325,14610.0
2015-11-09 14:20:00,63.48,63.52,63.48,63.49,14331.0,51.2164,51.2486,51.2164,51.2244,14331.0
2015-11-09 14:25:00,63.49,63.51,63.47,63.48,16902.0,51.2244,51.2406,51.2083,51.2164,16902.0
2015-11-09 14:30:00,63.49,63.55,63.47,63.54,22114.0,51.2244,51.2728,51.2083,51.2648,22114.0
2015-11-09 14:35:00,63.54,63.54,63.42,63.42,19885.0,51.2648,51.2648,51.1679,51.1679,19885.0
2015-11-09 14:40:00,63.41,63.45,63.39,63.4,18876.0,51.1599,51.1922,51.1437,51.1518,18876.0
2015-11-09 14:45:00,63.39,63.41,63.33,63.36,32609.0,51.1437,51.1599,51.0953,51.1195,32609.0
2015-11-09 14:50:00,63.36,63.38,63.32,63.33,25112.0,51.1195,51.1357,51.0873,51.0953,25112.0
2015-11-09 14:55:00,63.33,63.37,63.31,63.34,27868.0,51.0953,51.1276,51.0792,51.1034,27868.0
2015-11-09 15:00:00,63.35,63.42,63.21,63.41,129284.0,51.1115,51.1679,50.9985,51.1599,129284.0
2015-11-09 15:05:00,63.41,63.42,63.34,63.35,24526.0,51.1599,51.1679,51.1034,51.1115,24526.0
2015-11-09 15:10:00,63.35,63.43,63.34,63.41,28274.0,51.1115,51.176,51.1034,51.1599,28274.0
2015-11-09 15:15:00,63.4,63.41,63.3,63.38,21655.0,51.1518,51.1599,51.0711,51.1357,21655.0
2015-11-09 15:20:00,63.36,63.4,63.33,63.39,29065.0,51.1195,51.1518,51.0953,51.1437,29065.0
2015-11-09 15:25:00,63.39,63.46,63.39,63.45,43741.0,51.1437,51.2002,51.1437,51.1922,43741.0
2015-11-09 15:30:00,63.44,63.54,63.44,63.51,33160.0,51.1841,51.2648,51.1841,51.2406,33160.0
2015-11-09 15:35:00,63.51,63.57,63.51,63.55,50307.0,51.2406,51.289,51.2406,51.2728,50307.0
2015-11-09 15:40:00,63.55,63.64,63.55,63.62,49989.0,51.2728,51.3454,51.2728,51.3293,49989.0
2015-11-09 15:45:00,63.61,63.69,63.61,63.68,84431.0,51.3212,51.3858,51.3212,51.3777,84431.0
2015-11-09 15:50:00,63.69,63.69,63.6,63.62,68242.0,51.3858,51.3858,51.3132,51.3293,68242.0
2015-11-09 15:55:00,63.62,63.64,63.52,63.54,189096.0,51.3293,51.3454,51.2486,51.2648,189096.0
2015-11-10 09:30:00,63.49,63.64,63.46,63.48,53245.0,51.2244,51.3454,51.2002,51.2164,53245.0
2015-11-10 09:35:00,63.45,63.52,63.35,63.37,25826.0,51.1922,51.2486,51.1115,51.1276,25826.0
2015-11-10 09:40:00,63.38,63.43,63.32,63.34,32858.0,51.1357,51.176,51.0873,51.1034,32858.0
2015-11-10 09:45:00,63.35,63.38,63.27,63.37,46268.0,51.1115,51.1357,51.0469,51.1276,46268.0
2015-11-10 09:50:00,63.37,63.41,63.35,63.38,17821.0,51.1276,51.1599,51.1115,51.1357,17821.0
2015-11-10 09:55:00,63.37,63.45,63.34,63.43,15101.0,51.1276,51.1922,51.1034,51.176,15101.0
2015-11-10 10:00:00,63.44,63.64,63.43,63.49,113686.0,51.1841,51.3454,51.176,51.2244,113686.0
2015-11-10 10:05:00,63.49,63.5,63.4,63.45,12223.0,51.2244,51.2325,51.1518,51.1922,12223.0
2015-11-10 10:10:00,63.44,63.46,63.41,63.42,20306.0,51.1841,51.2002,51.1599,51.1679,20306.0
2015-11-10 10:15:00,63.43,63.44,63.36,63.36,22169.0,51.176,51.1841,51.1195,51.1195,22169.0
2015-11-10 10:20:00,63.36,63.37,63.3,63.32,13627.0,51.1195,51.1276,51.0711,51.0873,13627.0
2015-11-10 10:25:00,63.32,63.33,63.3,63.31,16656.0,51.0873,51.0953,51.0711,51.0792,16656.0
2015-11-10 10:30:00,63.3,63.31,63.26,63.26,19678.0,51.0711,51.0792,51.0389,51.0389,19678.0
2015-11-10 10:35:00,63.26,63.34,63.26,63.32,22691.0,51.0389,51.1034,51.0389,51.0873,22691.0
2015-11-10 10:40:00,63.32,63.33,63.28,63.29,15748.0,51.0873,51.0953,51.055,51.0631,15748.0
2015-11-10 10:45:00,63.3,63.31,63.26,63.29,48916.0,51.0711,51.0792,51.0389,51.0631,48916.0
2015-11-10 10:50:00,63.29,63.33,63.28,63.31,11023.0,51.0631,51.0953,51.055,51.0792,11023.0
2015-11-10 10:55:00,63.31,63.4,63.31,63.4,48234.0,51.0792,51.1518,51.0792,51.1518,48234.0
2015-11-10 11:00:00,63.4,63.44,63.39,63.43,51028.0,51.1518,51.1841,51.1437,51.176,51028.0
2015-11-10 11:05:00,63.44,63.47,63.39,63.39,12423.0,51.1841,51.2083,51.1437,51.1437,12423.0
2015-11-10 11:10:00,63.38,63.39,63.34,63.35,9511.0,51.1357,51.1437,51.1034,51.1115,9511.0
2015-11-10 11:15:00,63.34,63.4,63.31,63.39,14094.0,51.1034,51.1518,51.0792,51.1437,14094.0
2015-11-10 11:20:00,63.38,63.42,63.32,63.33,10206.0,51.1357,51.1679,51.0873,51.0953,10206.0
2015-11-10 11:25:00,63.33,63.34,63.27,63.29,12036.0,51.0953,51.1034,51.0469,51.0631,12036.0
2015-11-10 11:30:00,63.29,63.35,63.29,63.3,26128.0,51.0631,51.1115,51.0631,51.0711,26128.0
2015-11-10 11:35:00,63.31,63.36,63.29,63.31,5961.0,51.0792,51.1195,51.0631,51.0792,5961.0
2015-11-10 11:40:00,63.3,63.41,63.27,63.37,10527.0,51.0711,51.1599,51.0469,51.1276,10527.0
2015-11-10 11:45:00,63.36,63.41,63.36,63.39,7845.0,51.1195,51.1599,51.1195,51.1437,7845.0
2015-11-10 11:50:00,63.38,63.4,63.34,63.35,6266.0,51.1357,51.1518,51.1034,51.1115,6266.0
2015-11-10 11:55:00,63.35,63.38,63.33,63.36,14657.0,51.1115,51.1357,51.0953,51.1195,14657.0
2015-11-10 12:00:00,63.36,63.38,63.33,63.34,7730.0,51.1195,51.1357,51.0953,51.1034,7730.0
2015-11-10 12:05:00,63.34,63.37,63.34,63.37,7154.0,51.1034,51.1276,51.1034,51.1276,7154.0
2015-11-10 12:10:00,63.37,63.42,63.35,63.42,8483.0,51.1276,51.1679,51.1115,51.1679,8483.0
2015-11-10 12:15:00,63.41,63.44,63.4,63.44,6955.0,51.1599,51.1841,51.1518,51.1841,6955.0
2015-11-10 12:20:00,63.43,63.44,63.37,63.37,6279.0,51.176,51.1841,51.1276,51.1276,6279.0
2015-11-10 12:25:00,63.37,63.38,63.32,63.32,6920.0,51.1276,51.1357,51.0873,51.0873,6920.0
2015-11-10 12:30:00,63.32,63.32,63.23,63.24,11480.0,51.0873,51.0873,51.0147,51.0227,11480.0
2015-11-10 12:35:00,63.24,63.25,63.2,63.24,7437.0,51.0227,51.0308,50.9905,51.0227,7437.0
2015-11-10 12:40:00,63.24,63.24,63.2,63.23,6970.0,51.0227,51.0227,50.9905,51.0147,6970.0
2015-11-10 12:45:00,63.22,63.26,63.18,63.21,52150.0,51.0066,51.0389,50.9743,50.9985,52150.0
2015-11-10 12:50:00,63.22,63.22,63.18,63.21,7248.0,51.0066,51.0066,50.9743,50.9985,7248.0
2015-11-10 12:55:00,63.21,63.22,63.17,63.17,9005.0,50.9985,51.0066,50.9662,50.9662,9005.0
2015-11-10 13:00:00,63.17,63.19,63.16,63.19,10628.0,50.9662,50.9824,50.9582,50.9824,10628.0
2015-11-10 13:05:00,63.19,63.21,63.14,63.16,10969.0,50.9824,50.9985,50.942,50.9582,10969.0
2015-11-10 13:10:00,63.16,63.22,63.16,63.2,8220.0,50.9582,51.0066,50.9582,50.9905,8220.0
2015-11-10 13:15:00,63.2,63.21,63.15,63.15,10277.0,50.9905,50.9985,50.9501,50.9501,10277.0
2015-11-10 13:20:00,63.15,63.15,63.12,63.13,7839.0,50.9501,50.9501,50.9259,50.934,7839.0
2015-11-10 13:25:00,63.14,63.21,63.13,63.2,9329.0,50.942,50.9985,50.934,50.9905,9329.0
2015-11-10 13:30:00,63.2,63.22,63.15,63.16,10880.0,50.9905,51.0066,50.9501,50.9582,10880.0
2015-11-10 13:35:00,63.15,63.17,63.13,63.15,10969.0,50.9501,50.9662,50.934,50.9501,10969.0
2015-11-10 13:40:00,63.15,63.18,63.14,63.18,3820.0,50.9501,50.9743,50.942,50.9743,3820.0
2015-11-10 13:45:00,63.18,63.2,63.17,63.18,8550.0,50.9743,50.9905,50.9662,50.9743,8550.0
2015-11-10 13:50:00,63.18,63.26,63.17,63.26,23939.0,50.9743,51.0389,50.9662,51.0389,23939.0
2015-11-10 13:55:00,63.26,63.27,63.25,63.27,5183.0,51.0389,51.0469,51.0308,51.0469,5183.0
2015-11-10 14:00:00,63.26,63.29,63.25,63.25,12950.0,51.0389,51.0631,51.0308,51.0308,12950.0
2015-11-10 14:05:00,63.24,63.26,63.22,63.22,7688.0,51.0227,51.0389,51.0066,51.0066,7688.0
2015-11-10 14:10:00,63.22,63.24,63.22,63.23,10073.0,51.0066,51.0227,51.0066,51.0147,10073.0
2015-11-10 14:15:00,63.23,63.25,63.21,63.21,9744.0,51.0147,51.0308,50.9985,50.9985,9744.0
2015-11-10 14:20:00,63.21,63.21,63.18,63.2,5227.0,50.9985,50.9985,50.9743,50.9905,5227.0
2015-11-10 14:25:00,63.2,63.2,63.15,63.16,11781.0,50.9905,50.9905,50.9501,50.9582,11781.0
2015-11-10 14:30:00,63.16,63.2,63.15,63.19,9535.0,50.9582,50.9905,50.9501,50.9824,9535.0
2015-11-10 14:35:00,63.19,63.21,63.19,63.21,6745.0,50.9824,50.9985,50.9824,50.9985,6745.0
2015-11-10 14:40:00,63.21,63.3,63.2,63.3,16864.0,50.9985,51.0711,50.9905,51.0711,16864.0
2015-11-10 14:45:00,63.29,63.31,63.28,63.29,3720.0,51.0631,51.0792,51.055,51.0631,3720.0
2015-11-10 14:50:00,63.29,63.35,63.26,63.26,30130.0,51.0631,51.1115,51.0389,51.0389,30130.0
2015-11-10 14:55:00,63.27,63.27,63.21,63.21,15157.0,51.0469,51.0469,50.9985,50.9985,15157.0
2015-11-10 15:00:00,63.22,63.24,63.19,63.23,20251.0,51.0066,51.0227,50.9824,51.0147,20251.0
2015-11-10 15:05:00,63.23,63.27,63.23,63.24,16317.0,51.0147,51.0469,51.0147,51.0227,16317.0
2015-11-10 15:10:00,63.24,63.28,63.23,63.27,16844.0,51.0227,51.055,51.0147,51.0469,16844.0
2015-11-10 15:15:00,63.28,63.29,63.25,63.25,26949.0,51.055,51.0631,51.0308,51.0308,26949.0
2015-11-10 15:20:00,63.25,63.27,63.23,63.26,16771.0,51.0308,51.0469,51.0147,51.0389,16771.0
2015-11-10 15:25:00,63.25,63.29,63.24,63.28,20988.0,51.0308,51.0631,51.0227,51.055,20988.0
2015-11-10 15:30:00,63.29,63.35,63.29,63.31,25082.0,51.0631,51.1115,51.0631,51.0792,25082.0
2015-11-10 15:35:00,63.31,63.33,63.29,63.3,20277.0,51.0792,51.0953,51.0631,51.0711,20277.0
2015-11-10 15:40:00,63.3,63.36,63.29,63.34,27125.0,51.0711,51.1195,51.0631,51.1034,27125.0
2015-11-10 15:45:00,63.34,63.35,63.3,63.3,41293.0,51.1034,51.1115,51.0711,51.0711,41293.0
2015-11-10 15:50:00,63.31,63.33,63.26,63.27,35084.0,51.0792,51.0953,51.0389,51.0469,35084.0
2015-11-10 15:55:00,63.26,63.34,63.26,63.34,78663.0,51.0389,51.1034,51.0389,51.1034,78663.0
2015-11-11 09:30:00,63.52,63.54,63.34,63.43,13722.0,51.2486,51.2648,51.1034,51.176,13722.0
2015-11-11 09:35:00,63.45,63.53,63.43,63.49,12070.0,51.1922,51.2567,51.176,51.2244,12070.0
2015-11-11 09:40:00,63.49,63.52,63.42,63.47,11925.0,51.2244,51.2486,51.1679,51.2083,11925.0
2015-11-11 09:45:00,63.48,63.5,63.42,63.44,7115.0,51.2164,51.2325,51.1679,51.1841,7115.0
2015-11-11 09:50:00,63.45,63.51,63.45,63.46,8653.0,51.1922,51.2406,51.1922,51.2002,8653.0
2015-11-11 09:55:00,63.46,63.49,63.29,63.29,9900.0,51.2002,51.2244,51.0631,51.0631,9900.0
2015-11-11 10:00:00,63.32,63.33,63.2,63.23,9317.0,51.0873,51.0953,50.9905,51.0147,9317.0
2015-11-11 10:05:00,63.23,63.29,63.2,63.2,8700.0,51.0147,51.0631,50.9905,50.9905,8700.0
2015-11-11 10:10:00,63.2,63.22,63.11,63.12,18307.0,50.9905,51.0066,50.9178,50.9259,18307.0
2015-11-11 10:15:00,63.13,63.15,63.12,63.12,11231.0,50.934,50.9501,50.9259,50.9259,11231.0
2015-11-11 10:20:00,63.13,63.13,63.05,63.05,12490.0,50.934,50.934,50.8694,50.8694,12490.0
2015-11-11 10:25:00,63.05,63.1,63.01,63.08,20562.0,50.8694,50.9098,50.8372,50.8936,20562.0
2015-11-11 10:30:00,63.07,63.15,63.07,63.15,9119.0,50.8856,50.9501,50.8856,50.9501,9119.0
2015-11-11 10:35:00,63.15,63.18,63.09,63.13,9629.0,50.9501,50.9743,50.9017,50.934,9629.0
2015-11-11 10:40:00,63.14,63.16,63.1,63.13,18299.0,50.942,50.9582,50.9098,50.934,18299.0
2015-11-11 10:45:00,63.13,63.21,63.12,63.17,12836.0,50.934,50.9985,50.9259,50.9662,12836.0
2015-11-11 10:50:00,63.17,63.18,63.12,63.17,10422.0,50.9662,50.9743,50.9259,50.9662,10422.0
2015-11-11 10:55:00,63.18,63.24,63.17,63.18,7700.0,50.9743,51.0227,50.9662,50.9743,7700.0
2015-11-11 11:00:00,63.18,63.21,63.14,63.19,14641.0,50.9743,50.9985,50.942,50.9824,14641.0
2015-11-11 11:05:00,63.18,63.22,63.17,63.18,9915.0,50.9743,51.0066,50.9662,50.9743,9915.0
2015-11-11 11:10:00,63.18,63.21,63.18,63.21,7660.0,50.9743,50.9985,50.9743,50.9985,7660.0
2015-11-11 11:15:00,63.22,63.22,63.19,63.22,10495.0,51.0066,51.0066,50.9824,51.0066,10495.0
2015-11-11 11:20:00,63.21,63.23,63.18,63.19,31354.0,50.9985,51.0147,50.9743,50.9824,31354.0
2015-11-11 11:25:00,63.19,63.21,63.16,63.18,14770.0,50.9824,50.9985,50.9582,50.9743,14770.0
2015-11-11 11:30:00,63.18,63.19,63.14,63.15,18459.0,50.9743,50.9824,50.942,50.9501,18459.0
2015-11-11 11:35:00,63.15,63.16,63.11,63.12,10584.0,50.9501,50.9582,50.9178,50.9259,10584.0
2015-11-11 11:40:00,63.12,63.18,63.11,63.17,14384.0,50.9259,50.9743,50.9178,50.9662,14384.0
2015-11-11 11:45:00,63.18,63.24,63.17,63.23,9493.0,50.9743,51.0227,50.9662,51.0147,9493.0
2015-11-11 11:50:00,63.24,63.27,63.22,63.23,9295.0,51.0227,51.0469,51.0066,51.0147,9295.0
2015-11-11 11:55:00,63.22,63.23,63.19,63.2,7163.0,51.0066,51.0147,50.9824,50.9905,7163.0
2015-11-11 12:00:00,63.19,63.19,63.14,63.15,9614.0,50.9824,50.9824,50.942,50.9501,9614.0
2015-11-11 12:05:00,63.15,63.2,63.14,63.19,7533.0,50.9501,50.9905,50.942,50.9824,7533.0
2015-11-11 12:10:00,63.2,63.24,63.2,63.23,5972.0,50.9905,51.0227,50.9905,51.0147,5972.0
2015-11-11 12:15:00,63.22,63.24,63.21,63.23,9787.0,51.0066,51.0227,50.9985,51.0147,9787.0
2015-11-11 12:20:00,63.23,63.27,63.22,63.25,9332.0,51.0147,51.0469,51.0066,51.0308,9332.0
2015-11-11 12:25:00,63.26,63.31,63.26,63.3,8631.0,51.0389,51.0792,51.0389,51.0711,8631.0
2015-11-11 12:30:00,63.31,63.32,63.24,63.25,7201.0,51.0792,51.0873,51.0227,51.0308,7201.0
2015-11-11 12:35:00,63.25,63.31,63.25,63.3,7306.0,51.0308,51.0792,51.0308,51.0711,7306.0
2015-11-11 12:40:00,63.28,63.29,63.28,63.28,2504.0,51.055,51.0631,51.055,51.055,2504.0
2015-11-11 12:45:00,63.28,63.31,63.28,63.31,6907.0,51.055,51.0792,51.055,51.0792,6907.0
2015-11-11 12:50:00,63.31,63.31,63.23,63.24,10283.0,51.0792,51.0792,51.0147,51.0227,10283.0
2015-11-11 12:55:00,63.23,63.24,63.2,63.2,5089.0,51.0147,51.0227,50.9905,50.9905,5089.0
2015-11-11 13:00:00,63.2,63.21,63.17,63.19,22790.0,50.9905,50.9985,50.9662,50.9824,22790.0
2015-11-11 13:05:00,63.19,63.2,63.11,63.16,20319.0,50.9824,50.9905,50.9178,50.9582,20319.0
2015-11-11 13:10:00,63.16,63.18,63.14,63.17,14742.0,50.9582,50.9743,50.942,50.9662,14742.0
2015-11-11 13:15:00,63.16,63.18,63.14,63.15,23524.0,50.9582,50.9743,50.942,50.9501,23524.0
2015-11-11 13:20:00,63.16,63.18,63.15,63.15,13160.0,50.9582,50.9743,50.9501,50.9501,13160.0
2015-11-11 13:25:00,63.14,63.14,63.08,63.08,17995.0,50.942,50.942,50.8936,50.8936,17995.0
2015-11-11 13:30:00,63.09,63.1,63.05,63.06,13895.0,50.9017,50.9098,50.8694,50.8775,13895.0
2015-11-11 13:35:00,63.05,63.12,63.03,63.12,20870.0,50.8694,50.9259,50.8533,50.9259,20870.0
2015-11-11 13:40:00,63.13,63.22,63.12,63.2,29149.0,50.934,51.0066,50.9259,50.9905,29149.0
2015-11-11 13:45:00,63.19,63.22,63.18,63.22,29187.0,50.9824,51.0066,50.9743,51.0066,29187.0
2015-11-11 13:50:00,63.21,63.23,63.19,63.19,11874.0,50.9985,51.0147,50.9824,50.9824,11874.0
2015-11-11 13:55:00,63.19,63.2,63.16,63.17,11648.0,50.9824,50.9905,50.9582,50.9662,11648.0
2015-11-11 14:00:00,63.16,63.2,63.14,63.2,15853.0,50.9582,50.9905,50.942,50.9905,15853.0
2015-11-11 14:05:00,63.2,63.21,63.17,63.18,7972.0,50.9905,50.9985,50.9662,50.9743,7972.0
2015-11-11 14:10:00,63.18,63.23,63.18,63.22,8081.0,50.9743,51.0147,50.9743,51.0066,8081.0
2015-11-11 14:15:00,63.23,63.3,63.22,63.3,17759.0,51.0147,51.0711,51.0066,51.0711,17759.0
2015-11-11 14:20:00,63.3,63.3,63.25,63.25,12475.0,51.0711,51.0711,51.0308,51.0308,12475.0
2015-11-11 14:25:00,63.25,63.31,63.23,63.3,16243.0,51.0308,51.0792,51.0147,51.0711,16243.0
2015-11-11 14:30:00,63.3,63.31,63.2,63.25,26218.0,51.0711,51.0792,50.9905,51.0308,26218.0
2015-11-11 14:35:00,63.24,63.24,63.19,63.19,8803.0,51.0227,51.0227,50.9824,50.9824,8803.0
2015-11-11 14:40:00,63.19,63.2,63.13,63.16,17876.0,50.9824,50.9905,50.934,50.9582,17876.0
2015-11-11 14:45:00,63.17,63.18,63.14,63.14,10803.0,50.9662,50.9743,50.942,50.942,10803.0
2015-11-11 14:50:00,63.14,63.15,63.11,63.13,9853.0,50.942,50.9501,50.9178,50.934,9853.0
2015-11-11 14:55:00,63.13,63.13,63.08,63.08,12681.0,50.934,50.934,50.8936,50.8936,12681.0
2015-11-11 15:00:00,63.08,63.09,63.04,63.05,17995.0,50.8936,50.9017,50.8614,50.8694,17995.0
2015-11-11 15:05:00,63.05,63.1,63.04,63.04,30134.0,50.8694,50.9098,50.8614,50.8614,30134.0
2015-11-11 15:10:00,63.02,63.1,63.02,63.09,19204.0,50.8452,50.9098,50.8452,50.9017,19204.0
2015-11-11 15:15:00,63.08,63.09,63.02,63.03,20370.0,50.8936,50.9017,50.8452,50.8533,20370.0
2015-11-11 15:20:00,63.04,63.05,63.01,63.03,28250.0,50.8614,50.8694,50.8372,50.8533,28250.0
2015-11-11 15:25:00,63.03,63.15,63.03,63.14,18725.0,50.8533,50.9501,50.8533,50.942,18725.0
2015-11-11 15:30:00,63.15,63.18,63.12,63.12,22275.0,50.9501,50.9743,50.9259,50.9259,22275.0
2015-11-11 15:35:00,63.13,63.14,63.09,63.13,21369.0,50.934,50.942,50.9017,50.934,21369.0
2015-11-11 15:40:00,63.13,63.17,63.11,63.17,33487.0,50.934,50.9662,50.9178,50.9662,33487.0
2015-11-11 15:45:00,63.17,63.18,63.13,63.14,45738.0,50.9662,50.9743,50.934,50.942,45738.0
2015-11-11 15:50:00,63.15,63.15,63.12,63.14,49126.0,50.9501,50.9501,50.9259,50.942,49126.0
2015-11-11 15:55:00,63.13,63.14,63.11,63.12,62454.0,50.934,50.942,50.9178,50.9259,62454.0
2015-11-12 09:30:00,62.43,62.85,62.43,62.83,31272.0,50.3692,50.7081,50.3692,50.6919,31272.0
2015-11-12 09:35:00,62.83,62.88,62.61,62.61,30167.0,50.6919,50.7323,50.5144,50.5144,30167.0
2015-11-12 09:40:00,62.6,62.68,62.38,62.38,25616.0,50.5064,50.5709,50.3289,50.3289,25616.0
2015-11-12 09:45:00,62.38,62.47,62.29,62.43,34357.0,50.3289,50.4015,50.2563,50.3692,34357.0
2015-11-12 09:50:00,62.43,62.47,62.37,62.39,26369.0,50.3692,50.4015,50.3208,50.3369,26369.0
2015-11-12 09:55:00,62.39,62.4,62.31,62.38,27441.0,50.3369,50.345,50.2724,50.3289,27441.0
2015-11-12 10:00:00,62.38,62.43,62.3,62.3,85469.0,50.3289,50.3692,50.2643,50.2643,85469.0
2015-11-12 10:05:00,62.29,62.4,62.28,62.37,37916.0,50.2563,50.345,50.2482,50.3208,37916.0
2015-11-12 10:10:00,62.38,62.41,62.35,62.39,27119.0,50.3289,50.3531,50.3047,50.3369,27119.0
2015-11-12 10:15:00,62.4,62.43,62.36,62.43,28151.0,50.345,50.3692,50.3127,50.3692,28151.0
2015-11-12 10:20:00,62.42,62.44,62.37,62.37,24316.0,50.3611,50.3773,50.3208,50.3208,24316.0
2015-11-12 10:25:00,62.37,62.4,62.35,62.36,22912.0,50.3208,50.345,50.3047,50.3127,22912.0
2015-11-12 10:30:00,62.36,62.37,62.31,62.33,29777.0,50.3127,50.3208,50.2724,50.2885,29777.0
2015-11-12 10:35:00,62.32,62.47,62.31,62.47,27740.0,50.2805,50.4015,50.2724,50.4015,27740.0
2015-11-12 10:40:00,62.47,62.51,62.42,62.5,24093.0,50.4015,50.4338,50.3611,50.4257,24093.0
2015-11-12 10:45:00,62.5,62.51,62.47,62.48,11975.0,50.4257,50.4338,50.4015,50.4095,11975.0
2015-11-12 10:50:00,62.49,62.62,62.49,62.59,24175.0,50.4176,50.5225,50.4176,50.4983,24175.0
2015-11-12 10:55:00,62.63,62.75,62.63,62.74,20431.0,50.5306,50.6274,50.5306,50.6193,20431.0
2015-11-12 11:00:00,62.74,62.75,62.69,62.73,14760.0,50.6193,50.6274,50.579,50.6112,14760.0
2015-11-12 11:05:00,62.73,62.74,62.68,62.72,15192.0,50.6112,50.6193,50.5709,50.6032,15192.0
2015-11-12 11:10:00,62.72,62.72,62.58,62.59,17878.0,50.6032,50.6032,50.4902,50.4983,17878.0
2015-11-12 11:15:00,62.58,62.62,62.53,62.59,16011.0,50.4902,50.5225,50.4499,50.4983,16011.0
2015-11-12 11:20:00,62.58,62.59,62.53,62.55,13025.0,50.4902,50.4983,50.4499,50.466,13025.0
2015-11-12 11:25:00,62.55,62.63,62.55,62.62,27965.0,50.466,50.5306,50.466,50.5225,27965.0
2015-11-12 11:30:00,62.61,62.61,62.52,62.53,51627.0,50.5144,50.5144,50.4418,50.4499,51627.0
2015-11-12 11:35:00,62.54,62.55,62.51,62.53,11248.0,50.458,50.466,50.4338,50.4499,11248.0
2015-11-12 11:40:00,62.52,62.59,62.52,62.57,7504.0,50.4418,50.4983,50.4418,50.4822,7504.0
2015-11-12 11:45:00,62.56,62.57,62.51,62.55,18541.0,50.4741,50.4822,50.4338,50.466,18541.0
2015-11-12 11:50:00,62.55,62.57,62.49,62.54,9023.0,50.466,50.4822,50.4176,50.458,9023.0
2015-11-12 11:55:00,62.53,62.61,62.53,62.6,15010.0,50.4499,50.5144,50.4499,50.5064,15010.0
2015-11-12 12:00:00,62.6,62.63,62.6,62.61,9826.0,50.5064,50.5306,50.5064,50.5144,9826.0
2015-11-12 12:05:00,62.6,62.6,62.55,62.55,11800.0,50.5064,50.5064,50.466,50.466,11800.0
2015-11-12 12:10:00,62.55,62.56,62.47,62.5,10145.0,50.466,50.4741,50.4015,50.4257,10145.0
2015-11-12 12:15:00,62.49,62.5,62.45,62.5,6150.0,50.4176,50.4257,50.3853,50.4257,6150.0
2015-11-12 12:20:00,62.5,62.51,62.48,62.5,30324.0,50.4257,50.4338,50.4095,50.4257,30324.0
2015-11-12 12:25:00,62.5,62.54,62.49,62.51,16050.0,50.4257,50.458,50.4176,50.4338,16050.0
2015-11-12 12:30:00,62.5,62.52,62.49,62.52,17744.0,50.4257,50.4418,50.4176,50.4418,17744.0
2015-11-12 12:35:00,62.52,62.56,62.5,62.53,23783.0,50.4418,50.4741,50.4257,50.4499,23783.0
2015-11-12 12:40:00,62.54,62.67,62.54,62.66,40276.0,50.458,50.5628,50.458,50.5548,40276.0
2015-11-12 12:45:00,62.67,62.76,62.66,62.76,41127.0,50.5628,50.6355,50.5548,50.6355,41127.0
2015-11-12 12:50:00,62.76,62.87,62.76,62.76,36654.0,50.6355,50.7242,50.6355,50.6355,36654.0
2015-11-12 12:55:00,62.75,62.75,62.67,62.71,12589.0,50.6274,50.6274,50.5628,50.5951,12589.0
2015-11-12 13:00:00,62.72,62.79,62.71,62.75,16083.0,50.6032,50.6597,50.5951,50.6274,16083.0
2015-11-12 13:05:00,62.75,62.79,62.74,62.75,58974.0,50.6274,50.6597,50.6193,50.6274,58974.0
2015-11-12 13:10:00,62.75,62.79,62.75,62.76,22657.0,50.6274,50.6597,50.6274,50.6355,22657.0
2015-11-12 13:15:00,62.77,62.82,62.77,62.81,11496.0,50.6435,50.6839,50.6435,50.6758,11496.0
2015-11-12 13:20:00,62.81,62.82,62.74,62.77,20032.0,50.6758,50.6839,50.6193,50.6435,20032.0
2015-11-12 13:25:00,62.76,62.82,62.76,62.78,12919.0,50.6355,50.6839,50.6355,50.6516,12919.0
2015-11-12 13:30:00,62.79,62.81,62.76,62.76,9225.0,50.6597,50.6758,50.6355,50.6355,9225.0
2015-11-12 13:35:00,62.76,62.79,62.75,62.79,12041.0,50.6355,50.6597,50.6274,50.6597,12041.0
2015-11-12 13:40:00,62.8,62.82,62.75,62.75,13374.0,50.6677,50.6839,50.6274,50.6274,13374.0
2015-11-12 13:45:00,62.75,62.78,62.74,62.78,43233.0,50.6274,50.6516,50.6193,50.6516,43233.0
2015-11-12 13:50:00,62.78,62.78,62.75,62.78,24949.0,50.6516,50.6516,50.6274,50.6516,24949.0
2015-11-12 13:55:00,62.77,62.8,62.76,62.77,12556.0,50.6435,50.6677,50.6355,50.6435,12556.0
2015-11-12 14:00:00,62.77,62.79,62.75,62.77,14300.0,50.6435,50.6597,50.6274,50.6435,14300.0
2015-11-12 14:05:00,62.78,62.79,62.74,62.79,22752.0,50.6516,50.6597,50.6193,50.6597,22752.0
2015-11-12 14:10:00,62.78,62.79,62.75,62.79,21586.0,50.6516,50.6597,50.6274,50.6597,21586.0
2015-11-12 14:15:00,62.79,62.81,62.78,62.8,20901.0,50.6597,50.6758,50.6516,50.6677,20901.0
2015-11-12 14:20:00,62.8,62.82,62.78,62.79,28160.0,50.6677,50.6839,50.6516,50.6597,28160.0
2015-11-12 14:25:00,62.8,62.88,62.78,62.85,25543.0,50.6677,50.7323,50.6516,50.7081,25543.0
2015-11-12 14:30:00,62.86,62.87,62.83,62.85,27657.0,50.7161,50.7242,50.6919,50.7081,27657.0
2015-11-12 14:35:00,62.85,62.87,62.84,62.85,55163.0,50.7081,50.7242,50.7,50.7081,55163.0
2015-11-12 14:40:00,62.85,62.85,62.73,62.8,43139.0,50.7081,50.7081,50.6112,50.6677,43139.0
2015-11-12 14:45:00,62.8,62.8,62.71,62.75,21432.0,50.6677,50.6677,50.5951,50.6274,21432.0
2015-11-12 14:50:00,62.75,62.76,62.62,62.63,30126.0,50.6274,50.6355,50.5225,50.5306,30126.0
2015-11-12 14:55:00,62.63,62.71,62.6,62.7,28796.0,50.5306,50.5951,50.5064,50.587,28796.0
2015-11-12 15:00:00,62.7,62.71,62.67,62.68,31120.0,50.587,50.5951,50.5628,50.5709,31120.0
2015-11-12 15:05:00,62.67,62.73,62.67,62.72,30140.0,50.5628,50.6112,50.5628,50.6032,30140.0
2015-11-12 15:10:00,62.72,62.76,62.67,62.71,49470.0,50.6032,50.6355,50.5628,50.5951,49470.0
2015-11-12 15:15:00,62.71,62.74,62.69,62.74,30018.0,50.5951,50.6193,50.579,50.6193,30018.0
2015-11-12 15:20:00,62.73,62.74,62.64,62.69,60881.0,50.6112,50.6193,50.5386,50.579,60881.0
2015-11-12 15:25:00,62.69,62.73,62.67,62.67,47909.0,50.579,50.6112,50.5628,50.5628,47909.0
2015-11-12 15:30:00,62.66,62.67,62.57,62.58,43856.0,50.5548,50.5628,50.4822,50.4902,43856.0
2015-11-12 15:35:00,62.58,62.64,62.58,62.6,30668.0,50.4902,50.5386,50.4902,50.5064,30668.0
2015-11-12 15:40:00,62.59,62.6,62.51,62.55,55152.0,50.4983,50.5064,50.4338,50.466,55152.0
2015-11-12 15:45:00,62.55,62.56,62.5,62.51,72315.0,50.466,50.4741,50.4257,50.4338,72315.0
2015-11-12 15:50:00,62.51,62.56,62.5,62.55,196100.0,50.4338,50.4741,50.4257,50.466,196100.0
2015-11-12 15:55:00,62.55,62.56,62.52,62.55,296529.0,50.466,50.4741,50.4418,50.466,296529.0
2015-11-13 09:30:00,62.54,62.64,62.43,62.57,34568.0,50.458,50.5386,50.3692,50.4822,34568.0
2015-11-13 09:35:00,62.57,62.71,62.55,62.69,14300.0,50.4822,50.5951,50.466,50.579,14300.0
2015-11-13 09:40:00,62.66,62.77,62.65,62.75,16218.0,50.5548,50.6435,50.5467,50.6274,16218.0
2015-11-13 09:45:00,62.73,62.74,62.6,62.63,9997.0,50.6112,50.6193,50.5064,50.5306,9997.0
2015-11-13 09:50:00,62.64,62.7,62.61,62.67,10953.0,50.5386,50.587,50.5144,50.5628,10953.0
2015-11-13 09:55:00,62.68,62.69,62.63,62.63,11063.0,50.5709,50.579,50.5306,50.5306,11063.0
2015-11-13 10:00:00,62.6,62.65,62.54,62.58,20606.0,50.5064,50.5467,50.458,50.4902,20606.0
2015-11-13 10:05:00,62.58,62.58,62.51,62.55,13204.0,50.4902,50.4902,50.4338,50.466,13204.0
2015-11-13 10:10:00,62.54,62.57,62.47,62.5,35155.0,50.458,50.4822,50.4015,50.4257,35155.0
2015-11-13 10:15:00,62.49,62.49,62.39,62.42,28308.0,50.4176,50.4176,50.3369,50.3611,28308.0
2015-11-13 10:20:00,62.43,62.53,62.42,62.51,14758.0,50.3692,50.4499,50.3611,50.4338,14758.0
2015-11-13 10:25:00,62.49,62.53,62.41,62.42,21904.0,50.4176,50.4499,50.3531,50.3611,21904.0
2015-11-13 10:30:00,62.42,62.5,62.4,62.46,32645.0,50.3611,50.4257,50.345,50.3934,32645.0
2015-11-13 10:35:00,62.44,62.51,62.44,62.5,19027.0,50.3773,50.4338,50.3773,50.4257,19027.0
2015-11-13 10:40:00,62.49,62.52,62.45,62.46,16285.0,50.4176,50.4418,50.3853,50.3934,16285.0
2015-11-13 10:45:00,62.45,62.48,62.42,62.48,11183.0,50.3853,50.4095,50.3611,50.4095,11183.0
2015-11-13 10:50:00,62.47,62.49,62.41,62.43,10519.0,50.4015,50.4176,50.3531,50.3692,10519.0
2015-11-13 10:55:00,62.43,62.43,62.38,62.42,11803.0,50.3692,50.3692,50.3289,50.3611,11803.0
2015-11-13 11:00:00,62.41,62.41,62.32,62.37,25041.0,50.3531,50.3531,50.2805,50.3208,25041.0
2015-11-13 11:05:00,62.38,62.48,62.38,62.47,14064.0,50.3289,50.4095,50.3289,50.4015,14064.0
2015-11-13 11:10:00,62.48,62.49,62.4,62.41,11159.0,50.4095,50.4176,50.345,50.3531,11159.0
2015-11-13 11:15:00,62.41,62.41,62.3,62.38,13558.0,50.3531,50.3531,50.2643,50.3289,13558.0
2015-11-13 11:20:00,62.37,62.52,62.35,62.52,22173.0,50.3208,50.4418,50.3047,50.4418,22173.0
2015-11-13 11:25:00,62.5,62.54,62.5,62.51,9572.0,50.4257,50.458,50.4257,50.4338,9572.0
2015-11-13 11:30:00,62.51,62.53,62.48,62.53,18060.0,50.4338,50.4499,50.4095,50.4499,18060.0
2015-11-13 11:35:00,62.52,62.55,62.47,62.47,19915.0,50.4418,50.466,50.4015,50.4015,19915.0
2015-11-13 11:40:00,62.47,62.48,62.44,62.48,10480.0,50.4015,50.4095,50.3773,50.4095,10480.0
2015-11-13 11:45:00,62.47,62.5,62.45,62.49,9171.0,50.4015,50.4257,50.3853,50.4176,9171.0
2015-11-13 11:50:00,62.49,62.57,62.47,62.56,20386.0,50.4176,50.4822,50.4015,50.4741,20386.0
2015-11-13 11:55:00,62.56,62.66,62.55,62.64,15397.0,50.4741,50.5548,50.466,50.5386,15397.0
2015-11-13 12:00:00,62.65,62.65,62.62,62.63,10816.0,50.5467,50.5467,50.5225,50.5306,10816.0
2015-11-13 12:05:00,62.63,62.69,62.6,62.66,26353.0,50.5306,50.579,50.5064,50.5548,26353.0
2015-11-13 12:10:00,62.66,62.79,62.66,62.79,12657.0,50.5548,50.6597,50.5548,50.6597,12657.0
2015-11-13 12:15:00,62.79,62.82,62.77,62.79,10350.0,50.6597,50.6839,50.6435,50.6597,10350.0
2015-11-13 12:20:00,62.78,62.84,62.72,62.73,15357.0,50.6516,50.7,50.6032,50.6112,15357.0
2015-11-13 12:25:00,62.72,62.72,62.68,62.68,9061.0,50.6032,50.6032,50.5709,50.5709,9061.0
2015-11-13 12:30:00,62.69,62.71,62.64,62.64,8477.0,50.579,50.5951,50.5386,50.5386,8477.0
2015-11-13 12:35:00,62.64,62.65,62.56,62.59,14506.0,50.5386,50.5467,50.4741,50.4983,14506.0
2015-11-13 12:40:00,62.6,62.6,62.55,62.58,11784.0,50.5064,50.5064,50.466,50.4902,11784.0
2015-11-13 12:45:00,62.57,62.57,62.51,62.53,9727.0,50.4822,50.4822,50.4338,50.4499,9727.0
2015-11-13 12:50:00,62.52,62.55,62.5,62.5,9043.0,50.4418,50.466,50.4257,50.4257,9043.0
2015-11-13 12:55:00,62.49,62.52,62.49,62.51,7795.0,50.4176,50.4418,50.4176,50.4338,7795.0
2015-11-13 13:00:00,62.51,62.54,62.47,62.51,11072.0,50.4338,50.458,50.4015,50.4338,11072.0
2015-11-13 13:05:00,62.5,62.52,62.49,62.51,28202.0,50.4257,50.4418,50.4176,50.4338,28202.0
2015-11-13 13:10:00,62.51,62.54,62.5,62.54,15461.0,50.4338,50.458,50.4257,50.458,15461.0
2015-11-13 13:15:00,62.54,62.59,62.53,62.56,16124.0,50.458,50.4983,50.4499,50.4741,16124.0
2015-11-13 13:20:00,62.56,62.57,62.51,62.54,11823.0,50.4741,50.4822,50.4338,50.458,11823.0
2015-11-13 13:25:00,62.54,62.58,62.54,62.54,30330.0,50.458,50.4902,50.458,50.458,30330.0
2015-11-13 13:30:00,62.54,62.55,62.52,62.52,13541.0,50.458,50.466,50.4418,50.4418,13541.0
2015-11-13 13:35:00,62.51,62.51,62.43,62.46,26515.0,50.4338,50.4338,50.3692,50.3934,26515.0
2015-11-13 13:40:00,62.47,62.53,62.46,62.48,23500.0,50.4015,50.4499,50.3934,50.4095,23500.0
2015-11-13 13:45:00,62.47,62.52,62.47,62.48,15551.0,50.4015,50.4418,50.4015,50.4095,15551.0
2015-11-13 13:50:00,62.47,62.54,62.46,62.5,28573.0,50.4015,50.458,50.3934,50.4257,28573.0
2015-11-13 13:55:00,62.5,62.55,62.44,62.44,19545.0,50.4257,50.466,50.3773,50.3773,19545.0
2015-11-13 14:00:00,62.44,62.49,62.44,62.46,14075.0,50.3773,50.4176,50.3773,50.3934,14075.0
2015-11-13 14:05:00,62.46,62.48,62.38,62.39,16841.0,50.3934,50.4095,50.3289,50.3369,16841.0
2015-11-13 14:10:00,62.38,62.43,62.34,62.37,22948.0,50.3289,50.3692,50.2966,50.3208,22948.0
2015-11-13 14:15:00,62.37,62.43,62.36,62.42,15870.0,50.3208,50.3692,50.3127,50.3611,15870.0
2015-11-13 14:20:00,62.42,62.45,62.4,62.43,18722.0,50.3611,50.3853,50.345,50.3692,18722.0
2015-11-13 14:25:00,62.42,62.42,62.34,62.38,24401.0,50.3611,50.3611,50.2966,50.3289,24401.0
2015-11-13 14:30:00,62.38,62.43,62.38,62.42,33584.0,50.3289,50.3692,50.3289,50.3611,33584.0
2015-11-13 14:35:00,62.42,62.44,62.35,62.4,45435.0,50.3611,50.3773,50.3047,50.345,45435.0
2015-11-13 14:40:00,62.41,62.42,62.35,62.4,26422.0,50.3531,50.3611,50.3047,50.345,26422.0
2015-11-13 14:45:00,62.4,62.41,62.32,62.35,65858.0,50.345,50.3531,50.2805,50.3047,65858.0
2015-11-13 14:50:00,62.36,62.39,62.31,62.36,32113.0,50.3127,50.3369,50.2724,50.3127,32113.0
2015-11-13 14:55:00,62.36,62.38,62.33,62.35,62002.0,50.3127,50.3289,50.2885,50.3047,62002.0
2015-11-13 15:00:00,62.35,62.42,62.34,62.41,26100.0,50.3047,50.3611,50.2966,50.3531,26100.0
2015-11-13 15:05:00,62.4,62.41,62.36,62.41,21897.0,50.345,50.3531,50.3127,50.3531,21897.0
2015-11-13 15:10:00,62.4,62.42,62.37,62.4,36197.0,50.345,50.3611,50.3208,50.345,36197.0
2015-11-13 15:15:00,62.4,62.4,62.3,62.3,29033.0,50.345,50.345,50.2643,50.2643,29033.0
2015-11-13 15:20:00,62.29,62.3,62.24,62.27,25120.0,50.2563,50.2643,50.2159,50.2401,25120.0
2015-11-13 15:25:00,62.27,62.31,62.25,62.27,32436.0,50.2401,50.2724,50.224,50.2401,32436.0
2015-11-13 15:30:00,62.27,62.36,62.25,62.28,43502.0,50.2401,50.3127,50.224,50.2482,43502.0
2015-11-13 15:35:00,62.28,62.38,62.28,62.37,55157.0,50.2482,50.3289,50.2482,50.3208,55157.0
2015-11-13 15:40:00,62.37,62.45,62.31,62.31,64841.0,50.3208,50.3853,50.2724,50.2724,64841.0
2015-11-13 15:45:00,62.32,62.4,62.3,62.39,63488.0,50.2805,50.345,50.2643,50.3369,63488.0
2015-11-13 15:50:00,62.39,62.42,62.38,62.42,115743.0,50.3369,50.3611,50.3289,50.3611,115743.0
2015-11-13 15:55:00,62.41,62.47,62.41,62.42,160004.0,50.3531,50.4015,50.3531,50.3611,160004.0
2015-11-16 09:30:00,62.23,62.44,62.08,62.29,23098.0,50.2078,50.3773,50.0868,50.2563,23098.0
2015-11-16 09:35:00,62.32,62.45,62.27,62.42,36753.0,50.2805,50.3853,50.2401,50.3611,36753.0
2015-11-16 09:40:00,62.42,62.51,62.37,62.41,26346.0,50.3611,50.4338,50.3208,50.3531,26346.0
2015-11-16 09:45:00,62.44,62.49,62.41,62.45,21248.0,50.3773,50.4176,50.3531,50.3853,21248.0
2015-11-16 09:50:00,62.45,62.45,62.38,62.4,45091.0,50.3853,50.3853,50.3289,50.345,45091.0
2015-11-16 09:55:00,62.4,62.44,62.33,62.35,34246.0,50.345,50.3773,50.2885,50.3047,34246.0
2015-11-16 10:00:00,62.34,62.36,62.22,62.22,23475.0,50.2966,50.3127,50.1998,50.1998,23475.0
2015-11-16 10:05:00,62.21,62.23,62.11,62.12,19545.0,50.1917,50.2078,50.111,50.1191,19545.0
2015-11-16 10:10:00,62.12,62.22,62.08,62.22,24197.0,50.1191,50.1998,50.0868,50.1998,24197.0
2015-11-16 10:15:00,62.21,62.21,62.12,62.14,28927.0,50.1917,50.1917,50.1191,50.1352,28927.0
2015-11-16 10:20:00,62.13,62.24,62.11,62.22,23118.0,50.1272,50.2159,50.111,50.1998,23118.0
2015-11-16 10:25:00,62.21,62.26,62.17,62.18,15415.0,50.1917,50.232,50.1594,50.1675,15415.0
2015-11-16 10:30:00,62.18,62.19,62.11,62.14,27310.0,50.1675,50.1756,50.111,50.1352,27310.0
2015-11-16 10:35:00,62.14,62.16,62.07,62.15,37522.0,50.1352,50.1514,50.0788,50.1433,37522.0
2015-11-16 10:40:00,62.15,62.2,62.13,62.2,18722.0,50.1433,50.1836,50.1272,50.1836,18722.0
2015-11-16 10:45:00,62.21,62.32,62.21,62.3,20739.0,50.1917,50.2805,50.1917,50.2643,20739.0
2015-11-16 10:50:00,62.3,62.33,62.29,62.3,34422.0,50.2643,50.2885,50.2563,50.2643,34422.0
2015-11-16 10:55:00,62.29,62.3,62.24,62.28,18703.0,50.2563,50.2643,50.2159,50.2482,18703.0
2015-11-16 11:00:00,62.29,62.36,62.27,62.28,12601.0,50.2563,50.3127,50.2401,50.2482,12601.0
2015-11-16 11:05:00,62.27,62.3,62.27,62.28,14705.0,50.2401,50.2643,50.2401,50.2482,14705.0
2015-11-16 11:10:00,62.27,62.33,62.21,62.23,27468.0,50.2401,50.2885,50.1917,50.2078,27468.0
2015-11-16 11:15:00,62.23,62.27,62.22,62.26,21383.0,50.2078,50.2401,50.1998,50.232,21383.0
2015-11-16 11:20:00,62.26,62.31,62.23,62.24,17139.0,50.232,50.2724,50.2078,50.2159,17139.0
2015-11-16 11:25:00,62.24,62.24,62.13,62.14,18088.0,50.2159,50.2159,50.1272,50.1352,18088.0
2015-11-16 11:30:00,62.15,62.25,62.14,62.2,16328.0,50.1433,50.224,50.1352,50.1836,16328.0
2015-11-16 11:35:00,62.19,62.25,62.19,62.25,13745.0,50.1756,50.224,50.1756,50.224,13745.0
2015-11-16 11:40:00,62.23,62.29,62.23,62.23,16889.0,50.2078,50.2563,50.2078,50.2078,16889.0
2015-11-16 11:45:00,62.24,62.34,62.22,62.32,10002.0,50.2159,50.2966,50.1998,50.2805,10002.0
2015-11-16 11:50:00,62.33,62.33,62.24,62.28,18291.0,50.2885,50.2885,50.2159,50.2482,18291.0
2015-11-16 11:55:00,62.28,62.31,62.28,62.31,26527.0,50.2482,50.2724,50.2482,50.2724,26527.0
2015-11-16 12:00:00,62.32,62.34,62.29,62.3,31717.0,50.2805,50.2966,50.2563,50.2643,31717.0
2015-11-16 12:05:00,62.31,62.33,62.3,62.33,12251.0,50.2724,50.2885,50.2643,50.2885,12251.0
2015-11-16 12:10:00,62.34,62.36,62.26,62.27,14646.0,50.2966,50.3127,50.232,50.2401,14646.0
2015-11-16 12:15:00,62.28,62.32,62.27,62.3,11445.0,50.2482,50.2805,50.2401,50.2643,11445.0
2015-11-16 12:20:00,62.3,62.37,62.29,62.37,17564.0,50.2643,50.3208,50.2563,50.3208,17564.0
2015-11-16 12:25:00,62.38,62.41,62.37,62.4,8375.0,50.3289,50.3531,50.3208,50.345,8375.0
2015-11-16 12:30:00,62.4,62.47,62.37,62.46,23545.0,50.345,50.4015,50.3208,50.3934,23545.0
2015-11-16 12:35:00,62.46,62.46,62.42,62.43,7715.0,50.3934,50.3934,50.3611,50.3692,7715.0
2015-11-16 12:40:00,62.43,62.48,62.4,62.47,11118.0,50.3692,50.4095,50.345,50.4015,11118.0
2015-11-16 12:45:00,62.47,62.48,62.39,62.39,11985.0,50.4015,50.4095,50.3369,50.3369,11985.0
2015-11-16 12:50:00,62.4,62.41,62.33,62.34,11469.0,50.345,50.3531,50.2885,50.2966,11469.0
2015-11-16 12:55:00,62.34,62.36,62.31,62.34,14794.0,50.2966,50.3127,50.2724,50.2966,14794.0
2015-11-16 13:00:00,62.35,62.37,62.34,62.36,11388.0,50.3047,50.3208,50.2966,50.3127,11388.0
2015-11-16 13:05:00,62.36,62.38,62.33,62.37,9945.0,50.3127,50.3289,50.2885,50.3208,9945.0
2015-11-16 13:10:00,62.38,62.43,62.37,62.41,8881.0,50.3289,50.3692,50.3208,50.3531,8881.0
2015-11-16 13:15:00,62.41,62.43,62.36,62.41,44390.0,50.3531,50.3692,50.3127,50.3531,44390.0
2015-11-16 13:20:00,62.42,62.47,62.41,62.42,26039.0,50.3611,50.4015,50.3531,50.3611,26039.0
2015-11-16 13:25:00,62.43,62.45,62.39,62.39,19451.0,50.3692,50.3853,50.3369,50.3369,19451.0
2015-11-16 13:30:00,62.39,62.41,62.34,62.35,38835.0,50.3369,50.3531,50.2966,50.3047,38835.0
2015-11-16 13:35:00,62.36,62.39,62.34,62.37,18050.0,50.3127,50.3369,50.2966,50.3208,18050.0
2015-11-16 13:40:00,62.37,62.45,62.36,62.44,18317.0,50.3208,50.3853,50.3127,50.3773,18317.0
2015-11-16 13:45:00,62.43,62.44,62.39,62.4,73827.0,50.3692,50.3773,50.3369,50.345,73827.0
2015-11-16 13:50:00,62.41,62.45,62.4,62.45,69224.0,50.3531,50.3853,50.345,50.3853,69224.0
2015-11-16 13:55:00,62.45,62.45,62.4,62.43,25179.0,50.3853,50.3853,50.345,50.3692,25179.0
2015-11-16 14:00:00,62.44,62.49,62.43,62.45,40778.0,50.3773,50.4176,50.3692,50.3853,40778.0
2015-11-16 14:05:00,62.45,62.46,62.41,62.43,12542.0,50.3853,50.3934,50.3531,50.3692,12542.0
2015-11-16 14:10:00,62.43,62.48,62.41,62.48,13250.0,50.3692,50.4095,50.3531,50.4095,13250.0
2015-11-16 14:15:00,62.49,62.52,62.47,62.52,11032.0,50.4176,50.4418,50.4015,50.4418,11032.0
2015-11-16 14:20:00,62.53,62.53,62.51,62.52,8987.0,50.4499,50.4499,50.4338,50.4418,8987.0
2015-11-16 14:25:00,62.53,62.54,62.52,62.53,8987.0,50.4499,50.458,50.4418,50.4499,8987.0
2015-11-16 14:30:00,62.54,62.65,62.53,62.65,20176.0,50.458,50.5467,50.4499,50.5467,20176.0
2015-11-16 14:35:00,62.65,62.67,62.61,62.62,10438.0,50.5467,50.5628,50.5144,50.5225,10438.0
2015-11-16 14:40:00,62.63,62.67,62.63,62.66,11514.0,50.5306,50.5628,50.5306,50.5548,11514.0
2015-11-16 14:45:00,62.67,62.7,62.64,62.65,14069.0,50.5628,50.587,50.5386,50.5467,14069.0
2015-11-16 14:50:00,62.64,62.67,62.64,62.67,14678.0,50.5386,50.5628,50.5386,50.5628,14678.0
2015-11-16 14:55:00,62.67,62.69,62.64,62.68,33775.0,50.5628,50.579,50.5386,50.5709,33775.0
2015-11-16 15:00:00,62.69,62.76,62.68,62.75,18848.0,50.579,50.6355,50.5709,50.6274,18848.0
2015-11-16 15:05:00,62.74,62.75,62.71,62.73,17747.0,50.6193,50.6274,50.5951,50.6112,17747.0
2015-11-16 15:10:00,62.73,62.78,62.72,62.76,29133.0,50.6112,50.6516,50.6032,50.6355,29133.0
2015-11-16 15:15:00,62.75,62.78,62.73,62.73,19869.0,50.6274,50.6516,50.6112,50.6112,19869.0
2015-11-16 15:20:00,62.73,62.8,62.67,62.8,46285.0,50.6112,50.6677,50.5628,50.6677,46285.0
2015-11-16 15:25:00,62.8,62.84,62.79,62.8,26037.0,50.6677,50.7,50.6597,50.6677,26037.0
2015-11-16 15:30:00,62.81,62.84,62.79,62.81,34465.0,50.6758,50.7,50.6597,50.6758,34465.0
2015-11-16 15:35:00,62.81,62.88,62.81,62.88,34234.0,50.6758,50.7323,50.6758,50.7323,34234.0
2015-11-16 15:40:00,62.88,62.91,62.87,62.91,68081.0,50.7323,50.7565,50.7242,50.7565,68081.0
2015-11-16 15:45:00,62.91,62.97,62.91,62.95,79294.0,50.7565,50.8049,50.7565,50.7887,79294.0
2015-11-16 15:50:00,62.96,62.99,62.88,62.99,118883.0,50.7968,50.821,50.7323,50.821,118883.0
2015-11-16 15:55:00,62.99,63.12,62.98,63.11,256427.0,50.821,50.9259,50.813,50.9178,256427.0
2015-11-17 09:30:00,63.13,63.18,62.85,63.12,41698.0,50.934,50.9743,50.7081,50.9259,41698.0
2015-11-17 09:35:00,63.13,63.24,63.11,63.21,15911.0,50.934,51.0227,50.9178,50.9985,15911.0
2015-11-17 09:40:00,63.21,63.28,63.1,63.25,18482.0,50.9985,51.055,50.9098,51.0308,18482.0
2015-11-17 09:45:00,63.24,63.24,63.0,63.06,20058.0,51.0227,51.0227,50.8291,50.8775,20058.0
2015-11-17 09:50:00,63.07,63.07,62.96,62.97,14242.0,50.8856,50.8856,50.7968,50.8049,14242.0
2015-11-17 09:55:00,62.96,62.99,62.91,62.91,17057.0,50.7968,50.821,50.7565,50.7565,17057.0
2015-11-17 10:00:00,62.9,63.0,62.9,62.99,12741.0,50.7484,50.8291,50.7484,50.821,12741.0
2015-11-17 10:05:00,62.98,63.14,62.98,63.13,14549.0,50.813,50.942,50.813,50.934,14549.0
2015-11-17 10:10:00,63.13,63.21,63.13,63.16,13410.0,50.934,50.9985,50.934,50.9582,13410.0
2015-11-17 10:15:00,63.16,63.16,63.08,63.08,10718.0,50.9582,50.9582,50.8936,50.8936,10718.0
2015-11-17 10:20:00,63.08,63.13,63.06,63.13,7505.0,50.8936,50.934,50.8775,50.934,7505.0
2015-11-17 10:25:00,63.13,63.15,63.05,63.14,15909.0,50.934,50.9501,50.8694,50.942,15909.0
2015-11-17 10:30:00,63.13,63.27,63.1,63.27,15397.0,50.934,51.0469,50.9098,51.0469,15397.0
2015-11-17 10:35:00,63.27,63.33,63.26,63.32,9904.0,51.0469,51.0953,51.0389,51.0873,9904.0
2015-11-17 10:40:00,63.31,63.31,63.25,63.26,14452.0,51.0792,51.0792,51.0308,51.0389,14452.0
2015-11-17 10:45:00,63.26,63.29,63.24,63.29,20074.0,51.0389,51.0631,51.0227,51.0631,20074.0
2015-11-17 10:50:00,63.28,63.29,63.23,63.26,9350.0,51.055,51.0631,51.0147,51.0389,9350.0
2015-11-17 10:55:00,63.26,63.29,63.24,63.27,11287.0,51.0389,51.0631,51.0227,51.0469,11287.0
2015-11-17 11:00:00,63.28,63.33,63.26,63.32,8820.0,51.055,51.0953,51.0389,51.0873,8820.0
2015-11-17 11:05:00,63.32,63.33,63.27,63.3,9536.0,51.0873,51.0953,51.0469,51.0711,9536.0
2015-11-17 11:10:00,63.3,63.4,63.3,63.4,13307.0,51.0711,51.1518,51.0711,51.1518,13307.0
2015-11-17 11:15:00,63.41,63.49,63.4,63.42,36731.0,51.1599,51.2244,51.1518,51.1679,36731.0
2015-11-17 11:20:00,63.42,63.44,63.34,63.34,11123.0,51.1679,51.1841,51.1034,51.1034,11123.0
2015-11-17 11:25:00,63.34,63.34,63.3,63.31,11588.0,51.1034,51.1034,51.0711,51.0792,11588.0
2015-11-17 11:30:00,63.32,63.42,63.31,63.38,16101.0,51.0873,51.1679,51.0792,51.1357,16101.0
2015-11-17 11:35:00,63.38,63.4,63.29,63.32,16269.0,51.1357,51.1518,51.0631,51.0873,16269.0
2015-11-17 11:40:00,63.33,63.33,63.3,63.31,12305.0,51.0953,51.0953,51.0711,51.0792,12305.0
2015-11-17 11:45:00,63.31,63.34,63.29,63.3,20127.0,51.0792,51.1034,51.0631,51.0711,20127.0
2015-11-17 11:50:00,63.3,63.36,63.3,63.36,11195.0,51.0711,51.1195,51.0711,51.1195,11195.0
2015-11-17 11:55:00,63.35,63.41,63.35,63.37,11444.0,51.1115,51.1599,51.1115,51.1276,11444.0
2015-11-17 12:00:00,63.37,63.38,63.34,63.35,20635.0,51.1276,51.1357,51.1034,51.1115,20635.0
2015-11-17 12:05:00,63.35,63.39,63.29,63.3,12269.0,51.1115,51.1437,51.0631,51.0711,12269.0
2015-11-17 12:10:00,63.31,63.38,63.3,63.38,9029.0,51.0792,51.1357,51.0711,51.1357,9029.0
2015-11-17 12:15:00,63.38,63.39,63.32,63.32,10905.0,51.1357,51.1437,51.0873,51.0873,10905.0
2015-11-17 12:20:00,63.32,63.32,63.2,63.2,23514.0,51.0873,51.0873,50.9905,50.9905,23514.0
2015-11-17 12:25:00,63.2,63.23,63.19,63.19,33461.0,50.9905,51.0147,50.9824,50.9824,33461.0
2015-11-17 12:30:00,63.19,63.28,63.19,63.28,8773.0,50.9824,51.055,50.9824,51.055,8773.0
2015-11-17 12:35:00,63.27,63.27,63.14,63.16,20566.0,51.0469,51.0469,50.942,50.9582,20566.0
2015-11-17 12:40:00,63.16,63.16,63.06,63.06,14517.0,50.9582,50.9582,50.8775,50.8775,14517.0
2015-11-17 12:45:00,63.07,63.12,63.07,63.1,10371.0,50.8856,50.9259,50.8856,50.9098,10371.0
2015-11-17 12:50:00,63.11,63.15,63.11,63.15,9735.0,50.9178,50.9501,50.9178,50.9501,9735.0
2015-11-17 12:55:00,63.16,63.22,63.16,63.18,11251.0,50.9582,51.0066,50.9582,50.9743,11251.0
2015-11-17 13:00:00,63.18,63.19,63.12,63.18,14126.0,50.9743,50.9824,50.9259,50.9743,14126.0
2015-11-17 13:05:00,63.18,63.2,63.11,63.12,14360.0,50.9743,50.9905,50.9178,50.9259,14360.0
2015-11-17 13:10:00,63.12,63.17,63.08,63.14,36285.0,50.9259,50.9662,50.8936,50.942,36285.0
2015-11-17 13:15:00,63.15,63.15,63.04,63.04,14122.0,50.9501,50.9501,50.8614,50.8614,14122.0
2015-11-17 13:20:00,63.04,63.07,63.02,63.02,13677.0,50.8614,50.8856,50.8452,50.8452,13677.0
2015-11-17 13:25:00,63.02,63.05,62.95,62.98,33438.0,50.8452,50.8694,50.7887,50.813,33438.0
2015-11-17 13:30:00,62.99,63.12,62.98,63.12,20378.0,50.821,50.9259,50.813,50.9259,20378.0
2015-11-17 13:35:00,63.12,63.12,63.05,63.06,9429.0,50.9259,50.9259,50.8694,50.8775,9429.0
2015-11-17 13:40:00,63.06,63.16,63.06,63.14,11849.0,50.8775,50.9582,50.8775,50.942,11849.0
2015-11-17 13:45:00,63.14,63.16,63.12,63.14,13739.0,50.942,50.9582,50.9259,50.942,13739.0
2015-11-17 13:50:00,63.13,63.13,63.07,63.1,21283.0,50.934,50.934,50.8856,50.9098,21283.0
2015-11-17 13:55:00,63.1,63.14,63.09,63.13,20679.0,50.9098,50.942,50.9017,50.934,20679.0
2015-11-17 14:00:00,63.12,63.13,63.05,63.07,26961.0,50.9259,50.934,50.8694,50.8856,26961.0
2015-11-17 14:05:00,63.08,63.15,63.03,63.15,17559.0,50.8936,50.9501,50.8533,50.9501,17559.0
2015-11-17 14:10:00,63.16,63.16,63.1,63.12,13461.0,50.9582,50.9582,50.9098,50.9259,13461.0
2015-11-17 14:15:00,63.12,63.16,63.09,63.13,14290.0,50.9259,50.9582,50.9017,50.934,14290.0
2015-11-17 14:20:00,63.13,63.13,63.03,63.05,13914.0,50.934,50.934,50.8533,50.8694,13914.0
2015-11-17 14:25:00,63.05,63.05,62.92,62.94,20708.0,50.8694,50.8694,50.7645,50.7807,20708.0
2015-11-17 14:30:00,62.94,62.94,62.87,62.92,22661.0,50.7807,50.7807,50.7242,50.7645,22661.0
2015-11-17 14:35:00,62.91,62.91,62.84,62.9,16522.0,50.7565,50.7565,50.7,50.7484,16522.0
2015-11-17 14:40:00,62.9,62.95,62.82,62.83,20959.0,50.7484,50.7887,50.6839,50.6919,20959.0
2015-11-17 14:45:00,62.84,62.89,62.79,62.88,21118.0,50.7,50.7403,50.6597,50.7323,21118.0
2015-11-17 14:50:00,62.89,62.9,62.82,62.86,22942.0,50.7403,50.7484,50.6839,50.7161,22942.0
2015-11-17 14:55:00,62.85,62.95,62.82,62.94,18405.0,50.7081,50.7887,50.6839,50.7807,18405.0
2015-11-17 15:00:00,62.94,62.97,62.8,62.81,27664.0,50.7807,50.8049,50.6677,50.6758,27664.0
2015-11-17 15:05:00,62.82,62.87,62.77,62.78,13541.0,50.6839,50.7242,50.6435,50.6516,13541.0
2015-11-17 15:10:00,62.78,62.78,62.67,62.73,30088.0,50.6516,50.6516,50.5628,50.6112,30088.0
2015-11-17 15:15:00,62.73,62.74,62.67,62.67,36869.0,50.6112,50.6193,50.5628,50.5628,36869.0
2015-11-17 15:20:00,62.67,62.74,62.64,62.68,36487.0,50.5628,50.6193,50.5386,50.5709,36487.0
2015-11-17 15:25:00,62.69,62.8,62.65,62.79,34018.0,50.579,50.6677,50.5467,50.6597,34018.0
2015-11-17 15:30:00,62.8,62.84,62.75,62.81,40317.0,50.6677,50.7,50.6274,50.6758,40317.0
2015-11-17 15:35:00,62.81,62.83,62.78,62.79,36199.0,50.6758,50.6919,50.6516,50.6597,36199.0
2015-11-17 15:40:00,62.79,62.91,62.78,62.85,58285.0,50.6597,50.7565,50.6516,50.7081,58285.0
2015-11-17 15:45:00,62.85,62.87,62.75,62.8,58083.0,50.7081,50.7242,50.6274,50.6677,58083.0
2015-11-17 15:50:00,62.8,62.83,62.77,62.77,79022.0,50.6677,50.6919,50.6435,50.6435,79022.0
2015-11-17 15:55:00,62.77,62.78,62.69,62.71,157633.0,50.6435,50.6516,50.579,50.5951,157633.0
2015-11-18 09:30:00,62.75,63.06,62.75,63.05,19124.0,50.6274,50.8775,50.6274,50.8694,19124.0
2015-11-18 09:35:00,63.02,63.05,62.93,63.01,9788.0,50.8452,50.8694,50.7726,50.8372,9788.0
2015-11-18 09:40:00,62.98,63.07,62.93,63.04,7338.0,50.813,50.8856,50.7726,50.8614,7338.0
2015-11-18 09:45:00,63.04,63.15,63.04,63.13,8809.0,50.8614,50.9501,50.8614,50.934,8809.0
2015-11-18 09:50:00,63.14,63.18,63.11,63.11,9871.0,50.942,50.9743,50.9178,50.9178,9871.0
2015-11-18 09:55:00,63.12,63.12,63.06,63.1,9189.0,50.9259,50.9259,50.8775,50.9098,9189.0
2015-11-18 10:00:00,63.11,63.22,63.1,63.22,9755.0,50.9178,51.0066,50.9098,51.0066,9755.0
2015-11-18 10:05:00,63.21,63.28,63.18,63.26,9700.0,50.9985,51.055,50.9743,51.0389,9700.0
2015-11-18 10:10:00,63.24,63.24,63.09,63.11,7041.0,51.0227,51.0227,50.9017,50.9178,7041.0
2015-11-18 10:15:00,63.1,63.1,63.04,63.05,7600.0,50.9098,50.9098,50.8614,50.8694,7600.0
2015-11-18 10:20:00,63.05,63.15,63.05,63.15,9706.0,50.8694,50.9501,50.8694,50.9501,9706.0
2015-11-18 10:25:00,63.16,63.17,63.01,63.07,10432.0,50.9582,50.9662,50.8372,50.8856,10432.0
2015-11-18 10:30:00,63.07,63.11,63.04,63.09,11095.0,50.8856,50.9178,50.8614,50.9017,11095.0
2015-11-18 10:35:00,63.09,63.16,63.07,63.16,18516.0,50.9017,50.9582,50.8856,50.9582,18516.0
2015-11-18 10:40:00,63.15,63.22,63.13,63.21,7294.0,50.9501,51.0066,50.934,50.9985,7294.0
2015-11-18 10:45:00,63.21,63.25,63.19,63.21,12706.0,50.9985,51.0308,50.9824,50.9985,12706.0
2015-11-18 10:50:00,63.21,63.3,63.2,63.26,19397.0,50.9985,51.0711,50.9905,51.0389,19397.0
2015-11-18 10:55:00,63.25,63.31,63.19,63.25,92249.0,51.0308,51.0792,50.9824,51.0308,92249.0
2015-11-18 11:00:00,63.24,63.25,63.11,63.13,40707.0,51.0227,51.0308,50.9178,50.934,40707.0
2015-11-18 11:05:00,63.14,63.21,63.13,63.21,25054.0,50.942,50.9985,50.934,50.9985,25054.0
2015-11-18 11:10:00,63.22,63.31,63.19,63.29,8760.0,51.0066,51.0792,50.9824,51.0631,8760.0
2015-11-18 11:15:00,63.29,63.36,63.26,63.33,28253.0,51.0631,51.1195,51.0389,51.0953,28253.0
2015-11-18 11:20:00,63.33,63.38,63.31,63.33,27051.0,51.0953,51.1357,51.0792,51.0953,27051.0
2015-11-18 11:25:00,63.32,63.39,63.3,63.39,8639.0,51.0873,51.1437,51.0711,51.1437,8639.0
2015-11-18 11:30:00,63.4,63.42,63.35,63.35,31024.0,51.1518,51.1679,51.1115,51.1115,31024.0
2015-11-18 11:35:00,63.35,63.38,63.34,63.36,11731.0,51.1115,51.1357,51.1034,51.1195,11731.0
2015-11-18 11:40:00,63.37,63.42,63.34,63.38,26230.0,51.1276,51.1679,51.1034,51.1357,26230.0
2015-11-18 11:45:00,63.39,63.47,63.39,63.45,27687.0,51.1437,51.2083,51.1437,51.1922,27687.0
2015-11-18 11:50:00,63.45,63.48,63.44,63.44,5838.0,51.1922,51.2164,51.1841,51.1841,5838.0
2015-11-18 11:55:00,63.45,63.46,63.39,63.4,8185.0,51.1922,51.2002,51.1437,51.1518,8185.0
2015-11-18 12:00:00,63.4,63.44,63.38,63.42,12110.0,51.1518,51.1841,51.1357,51.1679,12110.0
2015-11-18 12:05:00,63.42,63.44,63.42,63.43,5897.0,51.1679,51.1841,51.1679,51.176,5897.0
2015-11-18 12:10:00,63.44,63.5,63.43,63.46,10706.0,51.1841,51.2325,51.176,51.2002,10706.0
2015-11-18 12:15:00,63.48,63.53,63.46,63.51,14597.0,51.2164,51.2567,51.2002,51.2406,14597.0
2015-11-18 12:20:00,63.51,63.53,63.4,63.48,25992.0,51.2406,51.2567,51.1518,51.2164,25992.0
2015-11-18 12:25:00,63.49,63.55,63.48,63.55,6226.0,51.2244,51.2728,51.2164,51.2728,6226.0
2015-11-18 12:30:00,63.55,63.56,63.5,63.52,18176.0,51.2728,51.2809,51.2325,51.2486,18176.0
2015-11-18 12:35:00,63.52,63.59,63.52,63.59,8724.0,51.2486,51.3051,51.2486,51.3051,8724.0
2015-11-18 12:40:00,63.59,63.59,63.52,63.52,5630.0,51.3051,51.3051,51.2486,51.2486,5630.0
2015-11-18 12:45:00,63.52,63.55,63.5,63.55,10332.0,51.2486,51.2728,51.2325,51.2728,10332.0
2015-11-18 12:50:00,63.55,63.6,63.54,63.58,13123.0,51.2728,51.3132,51.2648,51.297,13123.0
2015-11-18 12:55:00,63.59,63.59,63.57,63.57,9163.0,51.3051,51.3051,51.289,51.289,9163.0
2015-11-18 13:00:00,63.56,63.58,63.54,63.56,11277.0,51.2809,51.297,51.2648,51.2809,11277.0
2015-11-18 13:05:00,63.57,63.58,63.54,63.57,7203.0,51.289,51.297,51.2648,51.289,7203.0
2015-11-18 13:10:00,63.56,63.59,63.55,63.57,18608.0,51.2809,51.3051,51.2728,51.289,18608.0
2015-11-18 13:15:00,63.57,63.59,63.5,63.52,7374.0,51.289,51.3051,51.2325,51.2486,7374.0
2015-11-18 13:20:00,63.52,63.56,63.51,63.54,6126.0,51.2486,51.2809,51.2406,51.2648,6126.0
2015-11-18 13:25:00,63.54,63.54,63.48,63.49,9148.0,51.2648,51.2648,51.2164,51.2244,9148.0
2015-11-18 13:30:00,63.49,63.5,63.44,63.44,6813.0,51.2244,51.2325,51.1841,51.1841,6813.0
2015-11-18 13:35:00,63.45,63.5,63.42,63.46,24290.0,51.1922,51.2325,51.1679,51.2002,24290.0
2015-11-18 13:40:00,63.46,63.47,63.43,63.44,11819.0,51.2002,51.2083,51.176,51.1841,11819.0
2015-11-18 13:45:00,63.44,63.44,63.38,63.38,7739.0,51.1841,51.1841,51.1357,51.1357,7739.0
2015-11-18 13:50:00,63.38,63.39,63.34,63.35,8596.0,51.1357,51.1437,51.1034,51.1115,8596.0
2015-11-18 13:55:00,63.35,63.39,63.34,63.34,12869.0,51.1115,51.1437,51.1034,51.1034,12869.0
2015-11-18 14:00:00,63.33,63.46,63.33,63.38,33555.0,51.0953,51.2002,51.0953,51.1357,33555.0
2015-11-18 14:05:00,63.41,63.57,63.41,63.49,17321.0,51.1599,51.289,51.1599,51.2244,17321.0
2015-11-18 14:10:00,63.5,63.61,63.48,63.53,37501.0,51.2325,51.3212,51.2164,51.2567,37501.0
2015-11-18 14:15:00,63.52,63.53,63.46,63.46,17426.0,51.2486,51.2567,51.2002,51.2002,17426.0
2015-11-18 14:20:00,63.45,63.47,63.41,63.44,45140.0,51.1922,51.2083,51.1599,51.1841,45140.0
2015-11-18 14:25:00,63.44,63.45,63.38,63.43,15490.0,51.1841,51.1922,51.1357,51.176,15490.0
2015-11-18 14:30:00,63.44,63.44,63.31,63.31,25118.0,51.1841,51.1841,51.0792,51.0792,25118.0
2015-11-18 14:35:00,63.3,63.31,63.26,63.31,13805.0,51.0711,51.0792,51.0389,51.0792,13805.0
2015-11-18 14:40:00,63.31,63.41,63.31,63.36,12603.0,51.0792,51.1599,51.0792,51.1195,12603.0
2015-11-18 14:45:00,63.37,63.38,63.33,63.36,16546.0,51.1276,51.1357,51.0953,51.1195,16546.0
2015-11-18 14:50:00,63.36,63.42,63.33,63.41,17021.0,51.1195,51.1679,51.0953,51.1599,17021.0
2015-11-18 14:55:00,63.4,63.44,63.37,63.43,38886.0,51.1518,51.1841,51.1276,51.176,38886.0
2015-11-18 15:00:00,63.43,63.48,63.4,63.42,29130.0,51.176,51.2164,51.1518,51.1679,29130.0
2015-11-18 15:05:00,63.42,63.43,63.37,63.37,28461.0,51.1679,51.176,51.1276,51.1276,28461.0
2015-11-18 15:10:00,63.37,63.44,63.37,63.41,31956.0,51.1276,51.1841,51.1276,51.1599,31956.0
2015-11-18 15:15:00,63.42,63.47,63.41,63.46,27359.0,51.1679,51.2083,51.1599,51.2002,27359.0
2015-11-18 15:20:00,63.45,63.45,63.4,63.42,21365.0,51.1922,51.1922,51.1518,51.1679,21365.0
2015-11-18 15:25:00,63.42,63.46,63.4,63.43,20125.0,51.1679,51.2002,51.1518,51.176,20125.0
2015-11-18 15:30:00,63.43,63.49,63.41,63.48,42471.0,51.176,51.2244,51.1599,51.2164,42471.0
2015-11-18 15:35:00,63.49,63.52,63.44,63.44,47415.0,51.2244,51.2486,51.1841,51.1841,47415.0
2015-11-18 15:40:00,63.44,63.49,63.44,63.45,36836.0,51.1841,51.2244,51.1841,51.1922,36836.0
2015-11-18 15:45:00,63.45,63.56,63.45,63.55,48082.0,51.1922,51.2809,51.1922,51.2728,48082.0
2015-11-18 15:50:00,63.56,63.59,63.54,63.57,67138.0,51.2809,51.3051,51.2648,51.289,67138.0
2015-11-18 15:55:00,63.56,63.62,63.49,63.5,185682.0,51.2809,51.3293,51.2244,51.2325,185682.0
2015-11-19 09:30:00,63.49,63.57,63.41,63.54,22186.0,51.2244,51.289,51.1599,51.2648,22186.0
2015-11-19 09:35:00,63.52,63.62,63.51,63.51,9716.0,51.2486,51.3293,51.2406,51.2406,9716.0
2015-11-19 09:40:00,63.53,63.62,63.48,63.49,19146.0,51.2567,51.3293,51.2164,51.2244,19146.0
2015-11-19 09:45:00,63.5,63.52,63.47,63.51,12515.0,51.2325,51.2486,51.2083,51.2406,12515.0
2015-11-19 09:50:00,63.52,63.52,63.4,63.45,20966.0,51.2486,51.2486,51.1518,51.1922,20966.0
2015-11-19 09:55:00,63.44,63.45,63.38,63.39,8400.0,51.1841,51.1922,51.1357,51.1437,8400.0
2015-11-19 10:00:00,63.42,63.48,63.4,63.45,23995.0,51.1679,51.2164,51.1518,51.1922,23995.0
2015-11-19 10:05:00,63.46,63.56,63.44,63.54,16882.0,51.2002,51.2809,51.1841,51.2648,16882.0
2015-11-19 10:10:00,63.55,63.58,63.52,63.55,10852.0,51.2728,51.297,51.2486,51.2728,10852.0
2015-11-19 10:15:00,63.55,63.56,63.48,63.52,12443.0,51.2728,51.2809,51.2164,51.2486,12443.0
2015-11-19 10:20:00,63.51,63.53,63.47,63.49,11258.0,51.2406,51.2567,51.2083,51.2244,11258.0
2015-11-19 10:25:00,63.49,63.49,63.39,63.47,10954.0,51.2244,51.2244,51.1437,51.2083,10954.0
2015-11-19 10:30:00,63.47,63.55,63.45,63.46,17875.0,51.2083,51.2728,51.1922,51.2002,17875.0
2015-11-19 10:35:00,63.45,63.48,63.4,63.46,9712.0,51.1922,51.2164,51.1518,51.2002,9712.0
2015-11-19 10:40:00,63.46,63.53,63.44,63.47,66617.0,51.2002,51.2567,51.1841,51.2083,66617.0
2015-11-19 10:45:00,63.46,63.46,63.35,63.42,14777.0,51.2002,51.2002,51.1115,51.1679,14777.0
2015-11-19 10:50:00,63.41,63.41,63.32,63.32,28720.0,51.1599,51.1599,51.0873,51.0873,28720.0
2015-11-19 10:55:00,63.33,63.37,63.28,63.37,12168.0,51.0953,51.1276,51.055,51.1276,12168.0
2015-11-19 11:00:00,63.39,63.39,63.35,63.38,10350.0,51.1437,51.1437,51.1115,51.1357,10350.0
2015-11-19 11:05:00,63.37,63.43,63.36,63.41,12820.0,51.1276,51.176,51.1195,51.1599,12820.0
2015-11-19 11:10:00,63.4,63.4,63.33,63.36,16377.0,51.1518,51.1518,51.0953,51.1195,16377.0
2015-11-19 11:15:00,63.36,63.43,63.33,63.39,22640.0,51.1195,51.176,51.0953,51.1437,22640.0
2015-11-19 11:20:00,63.4,63.42,63.36,63.37,18353.0,51.1518,51.1679,51.1195,51.1276,18353.0
2015-11-19 11:25:00,63.36,63.43,63.35,63.37,13718.0,51.1195,51.176,51.1115,51.1276,13718.0
2015-11-19 11:30:00,63.36,63.37,63.3,63.32,14244.0,51.1195,51.1276,51.0711,51.0873,14244.0
2015-11-19 11:35:00,63.31,63.32,63.28,63.29,7113.0,51.0792,51.0873,51.055,51.0631,7113.0
2015-11-19 11:40:00,63.3,63.32,63.29,63.29,8488.0,51.0711,51.0873,51.0631,51.0631,8488.0
2015-11-19 11:45:00,63.3,63.3,63.24,63.25,31880.0,51.0711,51.0711,51.0227,51.0308,31880.0
2015-11-19 11:50:00,63.26,63.3,63.24,63.26,9721.0,51.0389,51.0711,51.0227,51.0389,9721.0
2015-11-19 11:55:00,63.26,63.29,63.24,63.24,8969.0,51.0389,51.0631,51.0227,51.0227,8969.0
2015-11-19 12:00:00,63.24,63.27,63.23,63.27,9108.0,51.0227,51.0469,51.0147,51.0469,9108.0
2015-11-19 12:05:00,63.28,63.33,63.27,63.29,6972.0,51.055,51.0953,51.0469,51.0631,6972.0
2015-11-19 12:10:00,63.29,63.33,63.28,63.28,9084.0,51.0631,51.0953,51.055,51.055,9084.0
2015-11-19 12:15:00,63.28,63.28,63.23,63.26,15483.0,51.055,51.055,51.0147,51.0389,15483.0
2015-11-19 12:20:00,63.26,63.28,63.24,63.26,10225.0,51.0389,51.055,51.0227,51.0389,10225.0
2015-11-19 12:25:00,63.25,63.3,63.23,63.3,10755.0,51.0308,51.0711,51.0147,51.0711,10755.0
2015-11-19 12:30:00,63.29,63.31,63.28,63.29,9226.0,51.0631,51.0792,51.055,51.0631,9226.0
2015-11-19 12:35:00,63.29,63.32,63.27,63.32,14259.0,51.0631,51.0873,51.0469,51.0873,14259.0
2015-11-19 12:40:00,63.32,63.32,63.27,63.28,9249.0,51.0873,51.0873,51.0469,51.055,9249.0
2015-11-19 12:45:00,63.29,63.34,63.28,63.33,16297.0,51.0631,51.1034,51.055,51.0953,16297.0
2015-11-19 12:50:00,63.34,63.37,63.33,63.33,12337.0,51.1034,51.1276,51.0953,51.0953,12337.0
2015-11-19 12:55:00,63.33,63.41,63.29,63.41,14876.0,51.0953,51.1599,51.0631,51.1599,14876.0
2015-11-19 13:00:00,63.4,63.41,63.35,63.38,19044.0,51.1518,51.1599,51.1115,51.1357,19044.0
2015-11-19 13:05:00,63.38,63.44,63.37,63.41,18042.0,51.1357,51.1841,51.1276,51.1599,18042.0
2015-11-19 13:10:00,63.41,63.42,63.38,63.38,6997.0,51.1599,51.1679,51.1357,51.1357,6997.0
2015-11-19 13:15:00,63.39,63.4,63.33,63.34,23238.0,51.1437,51.1518,51.0953,51.1034,23238.0
2015-11-19 13:20:00,63.33,63.33,63.28,63.3,10344.0,51.0953,51.0953,51.055,51.0711,10344.0
2015-11-19 13:25:00,63.29,63.31,63.27,63.29,10369.0,51.0631,51.0792,51.0469,51.0631,10369.0
2015-11-19 13:30:00,63.28,63.33,63.26,63.32,39283.0,51.055,51.0953,51.0389,51.0873,39283.0
2015-11-19 13:35:00,63.31,63.31,63.27,63.3,5796.0,51.0792,51.0792,51.0469,51.0711,5796.0
2015-11-19 13:40:00,63.29,63.35,63.28,63.32,13002.0,51.0631,51.1115,51.055,51.0873,13002.0
2015-11-19 13:45:00,63.32,63.35,63.31,63.32,12928.0,51.0873,51.1115,51.0792,51.0873,12928.0
2015-11-19 13:50:00,63.31,63.32,63.27,63.3,12410.0,51.0792,51.0873,51.0469,51.0711,12410.0
2015-11-19 13:55:00,63.3,63.32,63.28,63.29,63185.0,51.0711,51.0873,51.055,51.0631,63185.0
2015-11-19 14:00:00,63.3,63.32,63.28,63.29,10263.0,51.0711,51.0873,51.055,51.0631,10263.0
2015-11-19 14:05:00,63.3,63.33,63.28,63.28,12394.0,51.0711,51.0953,51.055,51.055,12394.0
2015-11-19 14:10:00,63.29,63.32,63.23,63.24,8301.0,51.0631,51.0873,51.0147,51.0227,8301.0
2015-11-19 14:15:00,63.24,63.28,63.22,63.25,9637.0,51.0227,51.055,51.0066,51.0308,9637.0
2015-11-19 14:20:00,63.25,63.3,63.23,63.29,8188.0,51.0308,51.0711,51.0147,51.0631,8188.0
2015-11-19 14:25:00,63.3,63.3,63.26,63.27,6544.0,51.0711,51.0711,51.0389,51.0469,6544.0
2015-11-19 14:30:00,63.27,63.3,63.24,63.25,12365.0,51.0469,51.0711,51.0227,51.0308,12365.0
2015-11-19 14:35:00,63.24,63.26,63.21,63.22,13177.0,51.0227,51.0389,50.9985,51.0066,13177.0
2015-11-19 14:40:00,63.21,63.28,63.21,63.25,12691.0,50.9985,51.055,50.9985,51.0308,12691.0
2015-11-19 14:45:00,63.24,63.27,63.23,63.27,8996.0,51.0227,51.0469,51.0147,51.0469,8996.0
2015-11-19 14:50:00,63.27,63.33,63.25,63.26,40003.0,51.0469,51.0953,51.0308,51.0389,40003.0
2015-11-19 14:55:00,63.26,63.28,63.25,63.26,20110.0,51.0389,51.055,51.0308,51.0389,20110.0
2015-11-19 15:00:00,63.26,63.29,63.23,63.27,21623.0,51.0389,51.0631,51.0147,51.0469,21623.0
2015-11-19 15:05:00,63.27,63.3,63.26,63.28,16642.0,51.0469,51.0711,51.0389,51.055,16642.0
2015-11-19 15:10:00,63.27,63.31,63.24,63.3,15553.0,51.0469,51.0792,51.0227,51.0711,15553.0
2015-11-19 15:15:00,63.31,63.33,63.27,63.3,32082.0,51.0792,51.0953,51.0469,51.0711,32082.0
2015-11-19 15:20:00,63.29,63.37,63.26,63.34,23766.0,51.0631,51.1276,51.0389,51.1034,23766.0
2015-11-19 15:25:00,63.35,63.41,63.34,63.38,15520.0,51.1115,51.1599,51.1034,51.1357,15520.0
2015-11-19 15:30:00,63.38,63.4,63.32,63.32,20237.0,51.1357,51.1518,51.0873,51.0873,20237.0
2015-11-19 15:35:00,63.32,63.33,63.29,63.33,17558.0,51.0873,51.0953,51.0631,51.0953,17558.0
2015-11-19 15:40:00,63.32,63.34,63.31,63.32,20273.0,51.0873,51.1034,51.0792,51.0873,20273.0
2015-11-19 15:45:00,63.31,63.35,63.29,63.3,23813.0,51.0792,51.1115,51.0631,51.0711,23813.0
2015-11-19 15:50:00,63.31,63.35,63.3,63.34,23260.0,51.0792,51.1115,51.0711,51.1034,23260.0
2015-11-19 15:55:00,63.34,63.39,63.34,63.37,52420.0,51.1034,51.1437,51.1034,51.1276,52420.0
2015-11-20 09:30:00,63.3,63.54,63.28,63.49,150084.0,51.0711,51.2648,51.055,51.2244,150084.0
2015-11-20 09:35:00,63.52,63.57,63.35,63.56,23199.0,51.2486,51.289,51.1115,51.2809,23199.0
2015-11-20 09:40:00,63.57,63.75,63.56,63.72,22217.0,51.289,51.4342,51.2809,51.41,22217.0
2015-11-20 09:45:00,63.7,63.77,63.67,63.7,19664.0,51.3939,51.4503,51.3697,51.3939,19664.0
2015-11-20 09:50:00,63.71,63.76,63.69,63.72,18477.0,51.4019,51.4423,51.3858,51.41,18477.0
2015-11-20 09:55:00,63.75,63.81,63.75,63.79,15835.0,51.4342,51.4826,51.4342,51.4665,15835.0
2015-11-20 10:00:00,63.81,63.82,63.78,63.82,8272.0,51.4826,51.4907,51.4584,51.4907,8272.0
2015-11-20 10:05:00,63.82,63.85,63.76,63.84,18891.0,51.4907,51.5149,51.4423,51.5068,18891.0
2015-11-20 10:10:00,63.84,63.92,63.84,63.92,13364.0,51.5068,51.5714,51.5068,51.5714,13364.0
2015-11-20 10:15:00,63.9,63.9,63.8,63.81,28643.0,51.5552,51.5552,51.4745,51.4826,28643.0
2015-11-20 10:20:00,63.82,63.83,63.72,63.74,11830.0,51.4907,51.4987,51.41,51.4261,11830.0
2015-11-20 10:25:00,63.75,63.81,63.75,63.77,9412.0,51.4342,51.4826,51.4342,51.4503,9412.0
2015-11-20 10:30:00,63.77,63.79,63.76,63.76,12930.0,51.4503,51.4665,51.4423,51.4423,12930.0
2015-11-20 10:35:00,63.76,63.77,63.69,63.7,16070.0,51.4423,51.4503,51.3858,51.3939,16070.0
2015-11-20 10:40:00,63.69,63.7,63.49,63.49,46265.0,51.3858,51.3939,51.2244,51.2244,46265.0
2015-11-20 10:45:00,63.51,63.54,63.47,63.51,24217.0,51.2406,51.2648,51.2083,51.2406,24217.0
2015-11-20 10:50:00,63.51,63.61,63.5,63.61,21506.0,51.2406,51.3212,51.2325,51.3212,21506.0
2015-11-20 10:55:00,63.61,63.62,63.56,63.58,14663.0,51.3212,51.3293,51.2809,51.297,14663.0
2015-11-20 11:00:00,63.59,63.64,63.58,63.62,8939.0,51.3051,51.3454,51.297,51.3293,8939.0
2015-11-20 11:05:00,63.63,63.64,63.61,63.61,10085.0,51.3374,51.3454,51.3212,51.3212,10085.0
2015-11-20 11:10:00,63.61,63.62,63.59,63.6,10976.0,51.3212,51.3293,51.3051,51.3132,10976.0
2015-11-20 11:15:00,63.59,63.68,63.59,63.68,11081.0,51.3051,51.3777,51.3051,51.3777,11081.0
2015-11-20 11:20:00,63.68,63.69,63.66,63.69,15147.0,51.3777,51.3858,51.3616,51.3858,15147.0
2015-11-20 11:25:00,63.69,63.69,63.64,63.64,8092.0,51.3858,51.3858,51.3454,51.3454,8092.0
2015-11-20 11:30:00,63.63,63.65,63.6,63.62,9101.0,51.3374,51.3535,51.3132,51.3293,9101.0
2015-11-20 11:35:00,63.62,63.68,63.61,63.65,18016.0,51.3293,51.3777,51.3212,51.3535,18016.0
2015-11-20 11:40:00,63.64,63.67,63.63,63.65,7495.0,51.3454,51.3697,51.3374,51.3535,7495.0
2015-11-20 11:45:00,63.65,63.68,63.61,63.61,7051.0,51.3535,51.3777,51.3212,51.3212,7051.0
2015-11-20 11:50:00,63.62,63.63,63.56,63.56,9988.0,51.3293,51.3374,51.2809,51.2809,9988.0
2015-11-20 11:55:00,63.54,63.58,63.53,63.56,7918.0,51.2648,51.297,51.2567,51.2809,7918.0
2015-11-20 12:00:00,63.56,63.56,63.51,63.55,25467.0,51.2809,51.2809,51.2406,51.2728,25467.0
2015-11-20 12:05:00,63.56,63.56,63.52,63.54,7545.0,51.2809,51.2809,51.2486,51.2648,7545.0
2015-11-20 12:10:00,63.54,63.54,63.49,63.5,7549.0,51.2648,51.2648,51.2244,51.2325,7549.0
2015-11-20 12:15:00,63.49,63.5,63.48,63.48,12277.0,51.2244,51.2325,51.2164,51.2164,12277.0
2015-11-20 12:20:00,63.49,63.5,63.45,63.5,8850.0,51.2244,51.2325,51.1922,51.2325,8850.0
2015-11-20 12:25:00,63.5,63.5,63.46,63.47,14239.0,51.2325,51.2325,51.2002,51.2083,14239.0
2015-11-20 12:30:00,63.47,63.5,63.46,63.48,6397.0,51.2083,51.2325,51.2002,51.2164,6397.0
2015-11-20 12:35:00,63.49,63.49,63.45,63.45,7221.0,51.2244,51.2244,51.1922,51.1922,7221.0
2015-11-20 12:40:00,63.46,63.5,63.45,63.48,10115.0,51.2002,51.2325,51.1922,51.2164,10115.0
2015-11-20 12:45:00,63.49,63.51,63.47,63.48,11984.0,51.2244,51.2406,51.2083,51.2164,11984.0
2015-11-20 12:50:00,63.48,63.49,63.44,63.47,10381.0,51.2164,51.2244,51.1841,51.2083,10381.0
2015-11-20 12:55:00,63.47,63.5,63.46,63.47,13850.0,51.2083,51.2325,51.2002,51.2083,13850.0
2015-11-20 13:00:00,63.48,63.51,63.48,63.5,15526.0,51.2164,51.2406,51.2164,51.2325,15526.0
2015-11-20 13:05:00,63.5,63.51,63.48,63.5,16567.0,51.2325,51.2406,51.2164,51.2325,16567.0
2015-11-20 13:10:00,63.5,63.5,63.41,63.41,14263.0,51.2325,51.2325,51.1599,51.1599,14263.0
2015-11-20 13:15:00,63.41,63.45,63.41,63.43,10997.0,51.1599,51.1922,51.1599,51.176,10997.0
2015-11-20 13:20:00,63.45,63.45,63.39,63.41,14114.0,51.1922,51.1922,51.1437,51.1599,14114.0
2015-11-20 13:25:00,63.42,63.42,63.35,63.35,10309.0,51.1679,51.1679,51.1115,51.1115,10309.0
2015-11-20 13:30:00,63.35,63.35,63.28,63.34,12966.0,51.1115,51.1115,51.055,51.1034,12966.0
2015-11-20 13:35:00,63.34,63.34,63.28,63.34,13366.0,51.1034,51.1034,51.055,51.1034,13366.0
2015-11-20 13:40:00,63.35,63.41,63.35,63.36,28551.0,51.1115,51.1599,51.1115,51.1195,28551.0
2015-11-20 13:45:00,63.35,63.41,63.31,63.41,16797.0,51.1115,51.1599,51.0792,51.1599,16797.0
2015-11-20 13:50:00,63.42,63.42,63.38,63.4,6739.0,51.1679,51.1679,51.1357,51.1518,6739.0
2015-11-20 13:55:00,63.39,63.41,63.38,63.41,8880.0,51.1437,51.1599,51.1357,51.1599,8880.0
2015-11-20 14:00:00,63.41,63.44,63.4,63.4,18122.0,51.1599,51.1841,51.1518,51.1518,18122.0
2015-11-20 14:05:00,63.4,63.45,63.4,63.43,12109.0,51.1518,51.1922,51.1518,51.176,12109.0
2015-11-20 14:10:00,63.44,63.44,63.37,63.37,11584.0,51.1841,51.1841,51.1276,51.1276,11584.0
2015-11-20 14:15:00,63.37,63.39,63.35,63.37,11067.0,51.1276,51.1437,51.1115,51.1276,11067.0
2015-11-20 14:20:00,63.39,63.4,63.34,63.36,22539.0,51.1437,51.1518,51.1034,51.1195,22539.0
2015-11-20 14:25:00,63.35,63.36,63.32,63.33,13646.0,51.1115,51.1195,51.0873,51.0953,13646.0
2015-11-20 14:30:00,63.32,63.34,63.31,63.32,15996.0,51.0873,51.1034,51.0792,51.0873,15996.0
2015-11-20 14:35:00,63.31,63.38,63.31,63.37,17147.0,51.0792,51.1357,51.0792,51.1276,17147.0
2015-11-20 14:40:00,63.37,63.37,63.31,63.34,13736.0,51.1276,51.1276,51.0792,51.1034,13736.0
2015-11-20 14:45:00,63.33,63.35,63.29,63.29,23618.0,51.0953,51.1115,51.0631,51.0631,23618.0
2015-11-20 14:50:00,63.3,63.3,63.26,63.27,17233.0,51.0711,51.0711,51.0389,51.0469,17233.0
2015-11-20 14:55:00,63.28,63.28,63.18,63.19,32801.0,51.055,51.055,50.9743,50.9824,32801.0
2015-11-20 15:00:00,63.2,63.24,63.16,63.18,26306.0,50.9905,51.0227,50.9582,50.9743,26306.0
2015-11-20 15:05:00,63.19,63.26,63.16,63.24,18006.0,50.9824,51.0389,50.9582,51.0227,18006.0
2015-11-20 15:10:00,63.24,63.29,63.23,63.29,16682.0,51.0227,51.0631,51.0147,51.0631,16682.0
2015-11-20 15:15:00,63.3,63.3,63.25,63.28,19110.0,51.0711,51.0711,51.0308,51.055,19110.0
2015-11-20 15:20:00,63.28,63.32,63.26,63.32,18482.0,51.055,51.0873,51.0389,51.0873,18482.0
2015-11-20 15:25:00,63.32,63.35,63.3,63.33,23431.0,51.0873,51.1115,51.0711,51.0953,23431.0
2015-11-20 15:30:00,63.32,63.36,63.31,63.34,33588.0,51.0873,51.1195,51.0792,51.1034,33588.0
2015-11-20 15:35:00,63.34,63.34,63.26,63.27,46819.0,51.1034,51.1034,51.0389,51.0469,46819.0
2015-11-20 15:40:00,63.26,63.3,63.23,63.26,79098.0,51.0389,51.0711,51.0147,51.0389,79098.0
2015-11-20 15:45:00,63.27,63.33,63.26,63.33,116801.0,51.0469,51.0953,51.0389,51.0953,116801.0
2015-11-20 15:50:00,63.33,63.34,63.26,63.27,92073.0,51.0953,51.1034,51.0389,51.0469,92073.0
2015-11-20 15:55:00,63.27,63.34,63.26,63.34,193313.0,51.0469,51.1034,51.0389,51.1034,193313.0
2015-11-23 09:30:00,63.35,63.4,63.21,63.24,28782.0,51.1115,51.1518,50.9985,51.0227,28782.0
2015-11-23 09:35:00,63.24,63.31,63.18,63.26,18905.0,51.0227,51.0792,50.9743,51.0389,18905.0
2015-11-23 09:40:00,63.25,63.29,63.16,63.24,23354.0,51.0308,51.0631,50.9582,51.0227,23354.0
2015-11-23 09:45:00,63.23,63.27,63.2,63.22,17784.0,51.0147,51.0469,50.9905,51.0066,17784.0
2015-11-23 09:50:00,63.22,63.27,63.2,63.23,22233.0,51.0066,51.0469,50.9905,51.0147,22233.0
2015-11-23 09:55:00,63.22,63.25,63.16,63.17,10663.0,51.0066,51.0308,50.9582,50.9662,10663.0
2015-11-23 10:00:00,63.18,63.2,63.14,63.16,12726.0,50.9743,50.9905,50.942,50.9582,12726.0
2015-11-23 10:05:00,63.16,63.2,63.14,63.2,12425.0,50.9582,50.9905,50.942,50.9905,12425.0
2015-11-23 10:10:00,63.19,63.29,63.17,63.29,21029.0,50.9824,51.0631,50.9662,51.0631,21029.0
2015-11-23 10:15:00,63.28,63.28,63.2,63.24,25249.0,51.055,51.055,50.9905,51.0227,25249.0
2015-11-23 10:20:00,63.24,63.26,63.21,63.24,24733.0,51.0227,51.0389,50.9985,51.0227,24733.0
2015-11-23 10:25:00,63.26,63.26,63.17,63.17,46203.0,51.0389,51.0389,50.9662,50.9662,46203.0
2015-11-23 10:30:00,63.17,63.2,63.14,63.14,31696.0,50.9662,50.9905,50.942,50.942,31696.0
2015-11-23 10:35:00,63.14,63.19,63.11,63.12,44156.0,50.942,50.9824,50.9178,50.9259,44156.0
2015-11-23 10:40:00,63.12,63.26,63.11,63.24,24050.0,50.9259,51.0389,50.9178,51.0227,24050.0
2015-11-23 10:45:00,63.22,63.24,63.2,63.21,32260.0,51.0066,51.0227,50.9905,50.9985,32260.0
2015-11-23 10:50:00,63.21,63.24,63.19,63.21,18743.0,50.9985,51.0227,50.9824,50.9985,18743.0
2015-11-23 10:55:00,63.21,63.24,63.2,63.23,22809.0,50.9985,51.0227,50.9905,51.0147,22809.0
2015-11-23 11:00:00,63.24,63.27,63.18,63.2,66011.0,51.0227,51.0469,50.9743,50.9905,66011.0
2015-11-23 11:05:00,63.2,63.2,63.14,63.17,28029.0,50.9905,50.9905,50.942,50.9662,28029.0
2015-11-23 11:10:00,63.17,63.18,63.11,63.18,42057.0,50.9662,50.9743,50.9178,50.9743,42057.0
2015-11-23 11:15:00,63.17,63.23,63.17,63.21,20239.0,50.9662,51.0147,50.9662,50.9985,20239.0
2015-11-23 11:20:00,63.2,63.2,63.14,63.15,34534.0,50.9905,50.9905,50.942,50.9501,34534.0
2015-11-23 11:25:00,63.15,63.21,63.09,63.19,19203.0,50.9501,50.9985,50.9017,50.9824,19203.0
2015-11-23 11:30:00,63.19,63.21,63.14,63.14,21735.0,50.9824,50.9985,50.942,50.942,21735.0
2015-11-23 11:35:00,63.14,63.23,63.14,63.17,22878.0,50.942,51.0147,50.942,50.9662,22878.0
2015-11-23 11:40:00,63.17,63.24,63.16,63.23,33684.0,50.9662,51.0227,50.9582,51.0147,33684.0
2015-11-23 11:45:00,63.23,63.24,63.18,63.22,24003.0,51.0147,51.0227,50.9743,51.0066,24003.0
2015-11-23 11:50:00,63.23,63.32,63.23,63.29,12179.0,51.0147,51.0873,51.0147,51.0631,12179.0
2015-11-23 11:55:00,63.29,63.31,63.26,63.26,24649.0,51.0631,51.0792,51.0389,51.0389,24649.0
2015-11-23 12:00:00,63.27,63.28,63.24,63.27,18017.0,51.0469,51.055,51.0227,51.0469,18017.0
2015-11-23 12:05:00,63.26,63.29,63.26,63.28,12807.0,51.0389,51.0631,51.0389,51.055,12807.0
2015-11-23 12:10:00,63.28,63.31,63.27,63.28,19035.0,51.055,51.0792,51.0469,51.055,19035.0
2015-11-23 12:15:00,63.28,63.28,63.21,63.24,8805.0,51.055,51.055,50.9985,51.0227,8805.0
2015-11-23 12:20:00,63.25,63.25,63.2,63.24,35232.0,51.0308,51.0308,50.9905,51.0227,35232.0
2015-11-23 12:25:00,63.23,63.28,63.23,63.27,12382.0,51.0147,51.055,51.0147,51.0469,12382.0
2015-11-23 12:30:00,63.27,63.27,63.23,63.24,9834.0,51.0469,51.0469,51.0147,51.0227,9834.0
2015-11-23 12:35:00,63.24,63.27,63.21,63.22,9808.0,51.0227,51.0469,50.9985,51.0066,9808.0
2015-11-23 12:40:00,63.23,63.25,63.19,63.21,14279.0,51.0147,51.0308,50.9824,50.9985,14279.0
2015-11-23 12:45:00,63.21,63.24,63.2,63.23,10991.0,50.9985,51.0227,50.9905,51.0147,10991.0
2015-11-23 12:50:00,63.23,63.25,63.22,63.23,15541.0,51.0147,51.0308,51.0066,51.0147,15541.0
2015-11-23 12:55:00,63.23,63.24,63.2,63.22,10982.0,51.0147,51.0227,50.9905,51.0066,10982.0
2015-11-23 13:00:00,63.22,63.25,63.21,63.25,12872.0,51.0066,51.0308,50.9985,51.0308,12872.0
2015-11-23 13:05:00,63.25,63.25,63.19,63.21,6905.0,51.0308,51.0308,50.9824,50.9985,6905.0
2015-11-23 13:10:00,63.21,63.22,63.19,63.19,11863.0,50.9985,51.0066,50.9824,50.9824,11863.0
2015-11-23 13:15:00,63.19,63.21,63.16,63.16,7384.0,50.9824,50.9985,50.9582,50.9582,7384.0
2015-11-23 13:20:00,63.16,63.24,63.16,63.24,7402.0,50.9582,51.0227,50.9582,51.0227,7402.0
2015-11-23 13:25:00,63.24,63.24,63.21,63.22,12549.0,51.0227,51.0227,50.9985,51.0066,12549.0
2015-11-23 13:30:00,63.22,63.22,63.16,63.18,9436.0,51.0066,51.0066,50.9582,50.9743,9436.0
2015-11-23 13:35:00,63.18,63.26,63.18,63.24,15789.0,50.9743,51.0389,50.9743,51.0227,15789.0
2015-11-23 13:40:00,63.24,63.24,63.19,63.21,8231.0,51.0227,51.0227,50.9824,50.9985,8231.0
2015-11-23 13:45:00,63.2,63.21,63.17,63.19,9663.0,50.9905,50.9985,50.9662,50.9824,9663.0
2015-11-23 13:50:00,63.19,63.23,63.19,63.23,25083.0,50.9824,51.0147,50.9824,51.0147,25083.0
2015-11-23 13:55:00,63.23,63.24,63.17,63.17,13511.0,51.0147,51.0227,50.9662,50.9662,13511.0
2015-11-23 14:00:00,63.17,63.2,63.13,63.15,22222.0,50.9662,50.9905,50.934,50.9501,22222.0
2015-11-23 14:05:00,63.15,63.17,63.11,63.14,17562.0,50.9501,50.9662,50.9178,50.942,17562.0
2015-11-23 14:10:00,63.14,63.15,63.1,63.1,18118.0,50.942,50.9501,50.9098,50.9098,18118.0
2015-11-23 14:15:00,63.1,63.12,63.05,63.07,16420.0,50.9098,50.9259,50.8694,50.8856,16420.0
2015-11-23 14:20:00,63.06,63.1,63.05,63.09,14249.0,50.8775,50.9098,50.8694,50.9017,14249.0
2015-11-23 14:25:00,63.08,63.12,63.07,63.1,24708.0,50.8936,50.9259,50.8856,50.9098,24708.0
2015-11-23 14:30:00,63.1,63.1,63.03,63.03,15753.0,50.9098,50.9098,50.8533,50.8533,15753.0
2015-11-23 14:35:00,63.04,63.04,62.96,62.98,16033.0,50.8614,50.8614,50.7968,50.813,16033.0
2015-11-23 14:40:00,62.98,63.03,62.98,63.02,10202.0,50.813,50.8533,50.813,50.8452,10202.0
2015-11-23 14:45:00,63.03,63.08,63.01,63.02,26270.0,50.8533,50.8936,50.8372,50.8452,26270.0
2015-11-23 14:50:00,63.03,63.1,63.03,63.08,10990.0,50.8533,50.9098,50.8533,50.8936,10990.0
2015-11-23 14:55:00,63.09,63.12,63.09,63.11,11177.0,50.9017,50.9259,50.9017,50.9178,11177.0
2015-11-23 15:00:00,63.12,63.15,63.11,63.12,18903.0,50.9259,50.9501,50.9178,50.9259,18903.0
2015-11-23 15:05:00,63.12,63.18,63.11,63.14,20280.0,50.9259,50.9743,50.9178,50.942,20280.0
2015-11-23 15:10:00,63.15,63.2,63.14,63.18,16840.0,50.9501,50.9905,50.942,50.9743,16840.0
2015-11-23 15:15:00,63.18,63.18,63.12,63.13,23277.0,50.9743,50.9743,50.9259,50.934,23277.0
2015-11-23 15:20:00,63.12,63.14,63.09,63.11,22108.0,50.9259,50.942,50.9017,50.9178,22108.0
2015-11-23 15:25:00,63.11,63.12,63.07,63.11,28719.0,50.9178,50.9259,50.8856,50.9178,28719.0
2015-11-23 15:30:00,63.11,63.13,63.1,63.12,25019.0,50.9178,50.934,50.9098,50.9259,25019.0
2015-11-23 15:35:00,63.11,63.14,63.11,63.12,26406.0,50.9178,50.942,50.9178,50.9259,26406.0
2015-11-23 15:40:00,63.11,63.12,63.07,63.07,26819.0,50.9178,50.9259,50.8856,50.8856,26819.0
2015-11-23 15:45:00,63.08,63.11,63.06,63.1,38460.0,50.8936,50.9178,50.8775,50.9098,38460.0
2015-11-23 15:50:00,63.09,63.13,63.07,63.12,56367.0,50.9017,50.934,50.8856,50.9259,56367.0
2015-11-23 15:55:00,63.12,63.13,63.05,63.09,134143.0,50.9259,50.934,50.8694,50.9017,134143.0
2015-11-24 09:30:00,62.79,62.92,62.75,62.87,24251.0,50.6597,50.7645,50.6274,50.7242,24251.0
2015-11-24 09:35:00,62.83,62.86,62.73,62.82,19527.0,50.6919,50.7161,50.6112,50.6839,19527.0
2015-11-24 09:40:00,62.85,62.95,62.85,62.94,9635.0,50.7081,50.7887,50.7081,50.7807,9635.0
2015-11-24 09:45:00,62.94,62.96,62.89,62.89,13194.0,50.7807,50.7968,50.7403,50.7403,13194.0
2015-11-24 09:50:00,62.89,62.97,62.89,62.96,23071.0,50.7403,50.8049,50.7403,50.7968,23071.0
2015-11-24 09:55:00,62.96,62.97,62.88,62.95,16599.0,50.7968,50.8049,50.7323,50.7887,16599.0
2015-11-24 10:00:00,62.94,62.94,62.81,62.84,11716.0,50.7807,50.7807,50.6758,50.7,11716.0
2015-11-24 10:05:00,62.84,62.87,62.73,62.74,17491.0,50.7,50.7242,50.6112,50.6193,17491.0
2015-11-24 10:10:00,62.74,62.83,62.73,62.82,17576.0,50.6193,50.6919,50.6112,50.6839,17576.0
2015-11-24 10:15:00,62.83,62.87,62.79,62.84,16227.0,50.6919,50.7242,50.6597,50.7,16227.0
2015-11-24 10:20:00,62.84,62.93,62.84,62.88,17661.0,50.7,50.7726,50.7,50.7323,17661.0
2015-11-24 10:25:00,62.87,62.9,62.83,62.83,11268.0,50.7242,50.7484,50.6919,50.6919,11268.0
2015-11-24 10:30:00,62.83,62.84,62.78,62.8,9498.0,50.6919,50.7,50.6516,50.6677,9498.0
2015-11-24 10:35:00,62.79,62.82,62.76,62.8,19005.0,50.6597,50.6839,50.6355,50.6677,19005.0
2015-11-24 10:40:00,62.81,62.82,62.73,62.74,13848.0,50.6758,50.6839,50.6112,50.6193,13848.0
2015-11-24 10:45:00,62.75,62.77,62.7,62.7,12300.0,50.6274,50.6435,50.587,50.587,12300.0
2015-11-24 10:50:00,62.7,62.73,62.67,62.67,14356.0,50.587,50.6112,50.5628,50.5628,14356.0
2015-11-24 10:55:00,62.67,62.7,62.64,62.64,8569.0,50.5628,50.587,50.5386,50.5386,8569.0
2015-11-24 11:00:00,62.65,62.66,62.61,62.64,18005.0,50.5467,50.5548,50.5144,50.5386,18005.0
2015-11-24 11:05:00,62.64,62.66,62.63,62.66,21334.0,50.5386,50.5548,50.5306,50.5548,21334.0
2015-11-24 11:10:00,62.65,62.66,62.64,62.65,14641.0,50.5467,50.5548,50.5386,50.5467,14641.0
2015-11-24 11:15:00,62.65,62.66,62.58,62.59,16825.0,50.5467,50.5548,50.4902,50.4983,16825.0
2015-11-24 11:20:00,62.58,62.7,62.55,62.7,18159.0,50.4902,50.587,50.466,50.587,18159.0
2015-11-24 11:25:00,62.69,62.74,62.68,62.71,11266.0,50.579,50.6193,50.5709,50.5951,11266.0
2015-11-24 11:30:00,62.71,62.8,62.71,62.8,11502.0,50.5951,50.6677,50.5951,50.6677,11502.0
2015-11-24 11:35:00,62.8,62.85,62.78,62.8,9902.0,50.6677,50.7081,50.6516,50.6677,9902.0
2015-11-24 11:40:00,62.79,62.8,62.75,62.79,7663.0,50.6597,50.6677,50.6274,50.6597,7663.0
2015-11-24 11:45:00,62.79,62.8,62.72,62.74,10461.0,50.6597,50.6677,50.6032,50.6193,10461.0
2015-11-24 11:50:00,62.75,62.79,62.74,62.78,9189.0,50.6274,50.6597,50.6193,50.6516,9189.0
2015-11-24 11:55:00,62.76,62.81,62.75,62.76,23821.0,50.6355,50.6758,50.6274,50.6355,23821.0
2015-11-24 12:00:00,62.77,62.84,62.73,62.77,25336.0,50.6435,50.7,50.6112,50.6435,25336.0
2015-11-24 12:05:00,62.77,62.8,62.73,62.76,27642.0,50.6435,50.6677,50.6112,50.6355,27642.0
2015-11-24 12:10:00,62.76,62.81,62.75,62.81,6301.0,50.6355,50.6758,50.6274,50.6758,6301.0
2015-11-24 12:15:00,62.81,62.81,62.74,62.74,5913.0,50.6758,50.6758,50.6193,50.6193,5913.0
2015-11-24 12:20:00,62.74,62.78,62.74,62.76,13893.0,50.6193,50.6516,50.6193,50.6355,13893.0
2015-11-24 12:25:00,62.75,62.76,62.7,62.76,7563.0,50.6274,50.6355,50.587,50.6355,7563.0
2015-11-24 12:30:00,62.77,62.77,62.73,62.73,18737.0,50.6435,50.6435,50.6112,50.6112,18737.0
2015-11-24 12:35:00,62.73,62.74,62.67,62.67,7182.0,50.6112,50.6193,50.5628,50.5628,7182.0
2015-11-24 12:40:00,62.67,62.69,62.66,62.66,10353.0,50.5628,50.579,50.5548,50.5548,10353.0
2015-11-24 12:45:00,62.67,62.71,62.66,62.71,7224.0,50.5628,50.5951,50.5548,50.5951,7224.0
2015-11-24 12:50:00,62.7,62.75,62.7,62.72,26860.0,50.587,50.6274,50.587,50.6032,26860.0
2015-11-24 12:55:00,62.73,62.81,62.71,62.8,21506.0,50.6112,50.6758,50.5951,50.6677,21506.0
2015-11-24 13:00:00,62.81,62.9,62.8,62.87,18385.0,50.6758,50.7484,50.6677,50.7242,18385.0
2015-11-24 13:05:00,62.87,62.92,62.87,62.91,7489.0,50.7242,50.7645,50.7242,50.7565,7489.0
2015-11-24 13:10:00,62.91,62.93,62.86,62.86,9366.0,50.7565,50.7726,50.7161,50.7161,9366.0
2015-11-24 13:15:00,62.86,62.88,62.84,62.84,18455.0,50.7161,50.7323,50.7,50.7,18455.0
2015-11-24 13:20:00,62.84,62.96,62.84,62.94,13341.0,50.7,50.7968,50.7,50.7807,13341.0
2015-11-24 13:25:00,62.95,63.0,62.93,62.99,12084.0,50.7887,50.8291,50.7726,50.821,12084.0
2015-11-24 13:30:00,62.99,63.01,62.96,62.96,15018.0,50.821,50.8372,50.7968,50.7968,15018.0
2015-11-24 13:35:00,62.97,63.01,62.95,62.97,9696.0,50.8049,50.8372,50.7887,50.8049,9696.0
2015-11-24 13:40:00,62.97,63.0,62.94,62.94,13399.0,50.8049,50.8291,50.7807,50.7807,13399.0
2015-11-24 13:45:00,62.93,62.94,62.92,62.93,6515.0,50.7726,50.7807,50.7645,50.7726,6515.0
2015-11-24 13:50:00,62.94,62.96,62.94,62.95,4937.0,50.7807,50.7968,50.7807,50.7887,4937.0
2015-11-24 13:55:00,62.94,63.02,62.92,63.02,18351.0,50.7807,50.8452,50.7645,50.8452,18351.0
2015-11-24 14:00:00,63.01,63.04,62.98,63.02,30858.0,50.8372,50.8614,50.813,50.8452,30858.0
2015-11-24 14:05:00,63.02,63.06,62.99,63.0,25810.0,50.8452,50.8775,50.821,50.8291,25810.0
2015-11-24 14:10:00,63.0,63.0,62.93,62.95,12230.0,50.8291,50.8291,50.7726,50.7887,12230.0
2015-11-24 14:15:00,62.96,63.0,62.92,62.99,14675.0,50.7968,50.8291,50.7645,50.821,14675.0
2015-11-24 14:20:00,63.0,63.05,62.99,63.01,25287.0,50.8291,50.8694,50.821,50.8372,25287.0
2015-11-24 14:25:00,63.02,63.07,63.01,63.02,13598.0,50.8452,50.8856,50.8372,50.8452,13598.0
2015-11-24 14:30:00,63.01,63.07,63.0,63.03,17103.0,50.8372,50.8856,50.8291,50.8533,17103.0
2015-11-24 14:35:00,63.04,63.05,63.01,63.02,21672.0,50.8614,50.8694,50.8372,50.8452,21672.0
2015-11-24 14:40:00,63.02,63.04,63.0,63.02,20115.0,50.8452,50.8614,50.8291,50.8452,20115.0
2015-11-24 14:45:00,63.02,63.06,63.01,63.05,14089.0,50.8452,50.8775,50.8372,50.8694,14089.0
2015-11-24 14:50:00,63.04,63.09,63.03,63.09,19957.0,50.8614,50.9017,50.8533,50.9017,19957.0
2015-11-24 14:55:00,63.09,63.11,63.06,63.09,14608.0,50.9017,50.9178,50.8775,50.9017,14608.0
2015-11-24 15:00:00,63.09,63.09,63.04,63.07,11546.0,50.9017,50.9017,50.8614,50.8856,11546.0
2015-11-24 15:05:00,63.07,63.14,63.07,63.14,17073.0,50.8856,50.942,50.8856,50.942,17073.0
2015-11-24 15:10:00,63.13,63.16,63.09,63.11,17376.0,50.934,50.9582,50.9017,50.9178,17376.0
2015-11-24 15:15:00,63.11,63.15,63.07,63.08,32453.0,50.9178,50.9501,50.8856,50.8936,32453.0
2015-11-24 15:20:00,63.07,63.11,63.04,63.05,15295.0,50.8856,50.9178,50.8614,50.8694,15295.0
2015-11-24 15:25:00,63.04,63.09,63.04,63.04,16258.0,50.8614,50.9017,50.8614,50.8614,16258.0
2015-11-24 15:30:00,63.04,63.08,63.0,63.03,22974.0,50.8614,50.8936,50.8291,50.8533,22974.0
2015-11-24 15:35:00,63.02,63.04,62.97,63.0,18712.0,50.8452,50.8614,50.8049,50.8291,18712.0
2015-11-24 15:40:00,62.99,63.05,62.99,63.03,20585.0,50.821,50.8694,50.821,50.8533,20585.0
2015-11-24 15:45:00,63.03,63.03,62.95,62.95,29304.0,50.8533,50.8533,50.7887,50.7887,29304.0
2015-11-24 15:50:00,62.95,62.96,62.91,62.93,26153.0,50.7887,50.7968,50.7565,50.7726,26153.0
2015-11-24 15:55:00,62.93,62.97,62.92,62.95,81184.0,50.7726,50.8049,50.7645,50.7887,81184.0
2015-11-25 09:30:00,62.82,62.94,62.77,62.87,33447.0,50.9274,51.0247,50.8869,50.968,33447.0
2015-11-25 09:35:00,62.83,62.84,62.69,62.74,9386.0,50.9355,50.9436,50.822,50.8626,9386.0
2015-11-25 09:40:00,62.74,62.74,62.61,62.62,16639.0,50.8626,50.8626,50.7572,50.7653,16639.0
2015-11-25 09:45:00,62.63,62.68,62.56,62.62,9674.0,50.7734,50.8139,50.7166,50.7653,9674.0
2015-11-25 09:50:00,62.63,62.68,62.62,62.68,5974.0,50.7734,50.8139,50.7653,50.8139,5974.0
2015-11-25 09:55:00,62.68,62.7,62.66,62.69,13437.0,50.8139,50.8301,50.7977,50.822,13437.0
2015-11-25 10:00:00,62.69,62.78,62.62,62.63,15687.0,50.822,50.895,50.7653,50.7734,15687.0
2015-11-25 10:05:00,62.62,62.65,62.55,62.57,12681.0,50.7653,50.7896,50.7085,50.7247,12681.0
2015-11-25 10:10:00,62.57,62.61,62.55,62.59,11293.0,50.7247,50.7572,50.7085,50.741,11293.0
2015-11-25 10:15:00,62.58,62.66,62.56,62.62,13213.0,50.7329,50.7977,50.7166,50.7653,13213.0
2015-11-25 10:20:00,62.62,62.63,62.59,62.6,10243.0,50.7653,50.7734,50.741,50.7491,10243.0
2015-11-25 10:25:00,62.61,62.64,62.58,62.58,9277.0,50.7572,50.7815,50.7329,50.7329,9277.0
2015-11-25 10:30:00,62.58,62.67,62.57,62.66,10262.0,50.7329,50.8058,50.7247,50.7977,10262.0
2015-11-25 10:35:00,62.66,62.72,62.66,62.69,14262.0,50.7977,50.8463,50.7977,50.822,14262.0
2015-11-25 10:40:00,62.69,62.74,62.68,62.68,8089.0,50.822,50.8626,50.8139,50.8139,8089.0
2015-11-25 10:45:00,62.69,62.72,62.68,62.7,11536.0,50.822,50.8463,50.8139,50.8301,11536.0
2015-11-25 10:50:00,62.7,62.71,62.65,62.66,14544.0,50.8301,50.8382,50.7896,50.7977,14544.0
2015-11-25 10:55:00,62.66,62.66,62.6,62.6,10622.0,50.7977,50.7977,50.7491,50.7491,10622.0
2015-11-25 11:00:00,62.6,62.61,62.55,62.56,13365.0,50.7491,50.7572,50.7085,50.7166,13365.0
2015-11-25 11:05:00,62.56,62.56,62.5,62.52,27326.0,50.7166,50.7166,50.668,50.6842,27326.0
2015-11-25 11:10:00,62.52,62.53,62.46,62.47,8721.0,50.6842,50.6923,50.6356,50.6437,8721.0
2015-11-25 11:15:00,62.46,62.5,62.45,62.5,8843.0,50.6356,50.668,50.6275,50.668,8843.0
2015-11-25 11:20:00,62.5,62.53,62.47,62.51,16925.0,50.668,50.6923,50.6437,50.6761,16925.0
2015-11-25 11:25:00,62.5,62.57,62.5,62.5,21724.0,50.668,50.7247,50.668,50.668,21724.0
2015-11-25 11:30:00,62.51,62.55,62.49,62.55,17931.0,50.6761,50.7085,50.6599,50.7085,17931.0
2015-11-25 11:35:00,62.55,62.56,62.48,62.5,10648.0,50.7085,50.7166,50.6518,50.668,10648.0
2015-11-25 11:40:00,62.5,62.53,62.46,62.5,26084.0,50.668,50.6923,50.6356,50.668,26084.0
2015-11-25 11:45:00,62.51,62.51,62.46,62.48,6347.0,50.6761,50.6761,50.6356,50.6518,6347.0
2015-11-25 11:50:00,62.48,62.48,62.44,62.45,8876.0,50.6518,50.6518,50.6194,50.6275,8876.0
2015-11-25 11:55:00,62.45,62.49,62.45,62.47,9118.0,50.6275,50.6599,50.6275,50.6437,9118.0
2015-11-25 12:00:00,62.48,62.53,62.45,62.47,10609.0,50.6518,50.6923,50.6275,50.6437,10609.0
2015-11-25 12:05:00,62.48,62.54,62.48,62.53,5464.0,50.6518,50.7004,50.6518,50.6923,5464.0
2015-11-25 12:10:00,62.53,62.56,62.51,62.56,14882.0,50.6923,50.7166,50.6761,50.7166,14882.0
2015-11-25 12:15:00,62.56,62.59,62.55,62.57,9160.0,50.7166,50.741,50.7085,50.7247,9160.0
2015-11-25 12:20:00,62.57,62.58,62.55,62.58,9945.0,50.7247,50.7329,50.7085,50.7329,9945.0
2015-11-25 12:25:00,62.59,62.6,62.56,62.56,7708.0,50.741,50.7491,50.7166,50.7166,7708.0
2015-11-25 12:30:00,62.56,62.56,62.54,62.55,5967.0,50.7166,50.7166,50.7004,50.7085,5967.0
2015-11-25 12:35:00,62.55,62.55,62.48,62.49,10929.0,50.7085,50.7085,50.6518,50.6599,10929.0
2015-11-25 12:40:00,62.49,62.5,62.47,62.49,6346.0,50.6599,50.668,50.6437,50.6599,6346.0
2015-11-25 12:45:00,62.48,62.49,62.46,62.47,10701.0,50.6518,50.6599,50.6356,50.6437,10701.0
2015-11-25 12:50:00,62.48,62.48,62.45,62.46,5952.0,50.6518,50.6518,50.6275,50.6356,5952.0
2015-11-25 12:55:00,62.47,62.52,62.45,62.45,9361.0,50.6437,50.6842,50.6275,50.6275,9361.0
2015-11-25 13:00:00,62.45,62.46,62.43,62.46,10581.0,50.6275,50.6356,50.6112,50.6356,10581.0
2015-11-25 13:05:00,62.46,62.5,62.43,62.5,22338.0,50.6356,50.668,50.6112,50.668,22338.0
2015-11-25 13:10:00,62.5,62.5,62.41,62.44,14681.0,50.668,50.668,50.595,50.6194,14681.0
2015-11-25 13:15:00,62.44,62.44,62.4,62.42,6274.0,50.6194,50.6194,50.5869,50.6031,6274.0
2015-11-25 13:20:00,62.42,62.44,62.41,62.42,7100.0,50.6031,50.6194,50.595,50.6031,7100.0
2015-11-25 13:25:00,62.42,62.44,62.4,62.44,9406.0,50.6031,50.6194,50.5869,50.6194,9406.0
2015-11-25 13:30:00,62.45,62.5,62.44,62.49,5827.0,50.6275,50.668,50.6194,50.6599,5827.0
2015-11-25 13:35:00,62.5,62.54,62.49,62.49,8200.0,50.668,50.7004,50.6599,50.6599,8200.0
2015-11-25 13:40:00,62.49,62.5,62.45,62.5,10621.0,50.6599,50.668,50.6275,50.668,10621.0
2015-11-25 13:45:00,62.5,62.51,62.47,62.49,10017.0,50.668,50.6761,50.6437,50.6599,10017.0
2015-11-25 13:50:00,62.49,62.53,62.47,62.51,12762.0,50.6599,50.6923,50.6437,50.6761,12762.0
2015-11-25 13:55:00,62.51,62.53,62.49,62.53,10806.0,50.6761,50.6923,50.6599,50.6923,10806.0
2015-11-25 14:00:00,62.53,62.57,62.52,62.55,12877.0,50.6923,50.7247,50.6842,50.7085,12877.0
2015-11-25 14:05:00,62.55,62.57,62.52,62.54,18666.0,50.7085,50.7247,50.6842,50.7004,18666.0
2015-11-25 14:10:00,62.54,62.58,62.53,62.55,19166.0,50.7004,50.7329,50.6923,50.7085,19166.0
2015-11-25 14:15:00,62.54,62.57,62.52,62.56,19741.0,50.7004,50.7247,50.6842,50.7166,19741.0
2015-11-25 14:20:00,62.57,62.58,62.53,62.53,44852.0,50.7247,50.7329,50.6923,50.6923,44852.0
2015-11-25 14:25:00,62.52,62.52,62.49,62.5,11828.0,50.6842,50.6842,50.6599,50.668,11828.0
2015-11-25 14:30:00,62.49,62.51,62.45,62.48,14545.0,50.6599,50.6761,50.6275,50.6518,14545.0
2015-11-25 14:35:00,62.49,62.52,62.48,62.52,13065.0,50.6599,50.6842,50.6518,50.6842,13065.0
2015-11-25 14:40:00,62.53,62.55,62.5,62.54,12421.0,50.6923,50.7085,50.668,50.7004,12421.0
2015-11-25 14:45:00,62.53,62.58,62.51,62.57,16960.0,50.6923,50.7329,50.6761,50.7247,16960.0
2015-11-25 14:50:00,62.57,62.58,62.55,62.56,13261.0,50.7247,50.7329,50.7085,50.7166,13261.0
2015-11-25 14:55:00,62.56,62.57,62.54,62.57,11363.0,50.7166,50.7247,50.7004,50.7247,11363.0
2015-11-25 15:00:00,62.57,62.61,62.57,62.6,11624.0,50.7247,50.7572,50.7247,50.7491,11624.0
2015-11-25 15:05:00,62.59,62.6,62.54,62.55,33693.0,50.741,50.7491,50.7004,50.7085,33693.0
2015-11-25 15:10:00,62.55,62.55,62.5,62.51,26869.0,50.7085,50.7085,50.668,50.6761,26869.0
2015-11-25 15:15:00,62.5,62.51,62.46,62.46,32079.0,50.668,50.6761,50.6356,50.6356,32079.0
2015-11-25 15:20:00,62.46,62.46,62.42,62.43,30935.0,50.6356,50.6356,50.6031,50.6112,30935.0
2015-11-25 15:25:00,62.42,62.47,62.41,62.45,46320.0,50.6031,50.6437,50.595,50.6275,46320.0
2015-11-25 15:30:00,62.45,62.48,62.44,62.45,24990.0,50.6275,50.6518,50.6194,50.6275,24990.0
2015-11-25 15:35:00,62.46,62.48,62.43,62.43,22494.0,50.6356,50.6518,50.6112,50.6112,22494.0
2015-11-25 15:40:00,62.43,62.45,62.4,62.42,27451.0,50.6112,50.6275,50.5869,50.6031,27451.0
2015-11-25 15:45:00,62.41,62.41,62.38,62.4,44308.0,50.595,50.595,50.5707,50.5869,44308.0
2015-11-25 15:50:00,62.4,62.4,62.35,62.35,59951.0,50.5869,50.5869,50.5464,50.5464,59951.0
2015-11-25 15:55:00,62.35,62.44,62.34,62.43,176600.0,50.5464,50.6194,50.5383,50.6112,176600.0
2015-11-27 09:30:00,62.54,62.56,62.52,62.55,15423.0,50.7004,50.7166,50.6842,50.7085,15423.0
2015-11-27 09:35:00,62.54,62.61,62.46,62.61,24644.0,50.7004,50.7572,50.6356,50.7572,24644.0
2015-11-27 09:40:00,62.6,62.67,62.6,62.65,27627.0,50.7491,50.8058,50.7491,50.7896,27627.0
2015-11-27 09:45:00,62.64,62.65,62.53,62.54,31917.0,50.7815,50.7896,50.6923,50.7004,31917.0
2015-11-27 09:50:00,62.53,62.61,62.51,62.6,14648.0,50.6923,50.7572,50.6761,50.7491,14648.0
2015-11-27 09:55:00,62.59,62.62,62.57,62.57,14075.0,50.741,50.7653,50.7247,50.7247,14075.0
2015-11-27 10:00:00,62.58,62.58,62.44,62.49,13948.0,50.7329,50.7329,50.6194,50.6599,13948.0
2015-11-27 10:05:00,62.48,62.66,62.48,62.66,9731.0,50.6518,50.7977,50.6518,50.7977,9731.0
2015-11-27 10:10:00,62.65,62.65,62.59,62.65,14245.0,50.7896,50.7896,50.741,50.7896,14245.0
2015-11-27 10:15:00,62.64,62.69,62.63,62.69,10981.0,50.7815,50.822,50.7734,50.822,10981.0
2015-11-27 10:20:00,62.71,62.73,62.63,62.63,18613.0,50.8382,50.8545,50.7734,50.7734,18613.0
2015-11-27 10:25:00,62.64,62.65,62.61,62.64,13525.0,50.7815,50.7896,50.7572,50.7815,13525.0
2015-11-27 10:30:00,62.64,62.72,62.64,62.69,14893.0,50.7815,50.8463,50.7815,50.822,14893.0
2015-11-27 10:35:00,62.7,62.73,62.67,62.69,11006.0,50.8301,50.8545,50.8058,50.822,11006.0
2015-11-27 10:40:00,62.69,62.72,62.66,62.72,12273.0,50.822,50.8463,50.7977,50.8463,12273.0
2015-11-27 10:45:00,62.72,62.77,62.72,62.75,12837.0,50.8463,50.8869,50.8463,50.8707,12837.0
2015-11-27 10:50:00,62.75,62.79,62.74,62.75,7811.0,50.8707,50.9031,50.8626,50.8707,7811.0
2015-11-27 10:55:00,62.76,62.79,62.74,62.78,13505.0,50.8788,50.9031,50.8626,50.895,13505.0
2015-11-27 11:00:00,62.78,62.85,62.78,62.84,13369.0,50.895,50.9517,50.895,50.9436,13369.0
2015-11-27 11:05:00,62.85,62.91,62.85,62.9,13266.0,50.9517,51.0004,50.9517,50.9923,13266.0
2015-11-27 11:10:00,62.9,62.91,62.85,62.87,9034.0,50.9923,51.0004,50.9517,50.968,9034.0
2015-11-27 11:15:00,62.87,62.89,62.83,62.86,14007.0,50.968,50.9842,50.9355,50.9598,14007.0
2015-11-27 11:20:00,62.86,62.86,62.79,62.79,11345.0,50.9598,50.9598,50.9031,50.9031,11345.0
2015-11-27 11:25:00,62.79,62.82,62.78,62.78,13839.0,50.9031,50.9274,50.895,50.895,13839.0
2015-11-27 11:30:00,62.78,62.83,62.78,62.8,14917.0,50.895,50.9355,50.895,50.9112,14917.0
2015-11-27 11:35:00,62.8,62.85,62.8,62.84,17191.0,50.9112,50.9517,50.9112,50.9436,17191.0
2015-11-27 11:40:00,62.84,62.85,62.75,62.76,29819.0,50.9436,50.9517,50.8707,50.8788,29819.0
2015-11-27 11:45:00,62.76,62.76,62.7,62.7,13445.0,50.8788,50.8788,50.8301,50.8301,13445.0
2015-11-27 11:50:00,62.69,62.74,62.69,62.7,11606.0,50.822,50.8626,50.822,50.8301,11606.0
2015-11-27 11:55:00,62.69,62.73,62.67,62.71,13982.0,50.822,50.8545,50.8058,50.8382,13982.0
2015-11-27 12:00:00,62.71,62.76,62.71,62.75,13300.0,50.8382,50.8788,50.8382,50.8707,13300.0
2015-11-27 12:05:00,62.75,62.79,62.73,62.77,15574.0,50.8707,50.9031,50.8545,50.8869,15574.0
2015-11-27 12:10:00,62.76,62.83,62.75,62.8,9255.0,50.8788,50.9355,50.8707,50.9112,9255.0
2015-11-27 12:15:00,62.81,62.85,62.8,62.84,9799.0,50.9193,50.9517,50.9112,50.9436,9799.0
2015-11-27 12:20:00,62.84,62.89,62.84,62.85,13784.0,50.9436,50.9842,50.9436,50.9517,13784.0
2015-11-27 12:25:00,62.86,62.88,62.84,62.88,12663.0,50.9598,50.9761,50.9436,50.9761,12663.0
2015-11-27 12:30:00,62.88,62.89,62.86,62.87,16779.0,50.9761,50.9842,50.9598,50.968,16779.0
2015-11-27 12:35:00,62.86,62.87,62.84,62.84,16646.0,50.9598,50.968,50.9436,50.9436,16646.0
2015-11-27 12:40:00,62.84,62.87,62.84,62.85,12112.0,50.9436,50.968,50.9436,50.9517,12112.0
2015-11-27 12:45:00,62.86,62.88,62.86,62.87,20854.0,50.9598,50.9761,50.9598,50.968,20854.0
2015-11-27 12:50:00,62.86,62.9,62.85,62.88,25869.0,50.9598,50.9923,50.9517,50.9761,25869.0
2015-11-27 12:55:00,62.89,62.89,62.85,62.86,44714.0,50.9842,50.9842,50.9517,50.9598,44714.0
2015-11-30 09:30:00,62.97,63.06,62.67,62.8,57182.0,51.049,51.122,50.8058,50.9112,57182.0
2015-11-30 09:35:00,62.73,62.89,62.67,62.79,30576.0,50.8545,50.9842,50.8058,50.9031,30576.0
2015-11-30 09:40:00,62.75,62.9,62.73,62.79,27667.0,50.8707,50.9923,50.8545,50.9031,27667.0
2015-11-30 09:45:00,62.78,62.87,62.66,62.68,26903.0,50.895,50.968,50.7977,50.8139,26903.0
2015-11-30 09:50:00,62.68,62.71,62.6,62.69,18722.0,50.8139,50.8382,50.7491,50.822,18722.0
2015-11-30 09:55:00,62.68,62.79,62.68,62.78,23614.0,50.8139,50.9031,50.8139,50.895,23614.0
2015-11-30 10:00:00,62.79,62.81,62.56,62.56,47971.0,50.9031,50.9193,50.7166,50.7166,47971.0
2015-11-30 10:05:00,62.57,62.62,62.55,62.6,20728.0,50.7247,50.7653,50.7085,50.7491,20728.0
2015-11-30 10:10:00,62.62,62.75,62.62,62.71,22974.0,50.7653,50.8707,50.7653,50.8382,22974.0
2015-11-30 10:15:00,62.71,62.8,62.68,62.78,19036.0,50.8382,50.9112,50.8139,50.895,19036.0
2015-11-30 10:20:00,62.78,62.89,62.76,62.87,66185.0,50.895,50.9842,50.8788,50.968,66185.0
2015-11-30 10:25:00,62.87,62.97,62.86,62.94,47604.0,50.968,51.049,50.9598,51.0247,47604.0
2015-11-30 10:30:00,62.94,62.99,62.9,62.97,21199.0,51.0247,51.0652,50.9923,51.049,21199.0
2015-11-30 10:35:00,62.95,62.96,62.88,62.96,34401.0,51.0328,51.0409,50.9761,51.0409,34401.0
2015-11-30 10:40:00,62.97,63.03,62.93,63.01,26286.0,51.049,51.0977,51.0166,51.0814,26286.0
2015-11-30 10:45:00,63.0,63.03,62.93,62.96,13024.0,51.0733,51.0977,51.0166,51.0409,13024.0
2015-11-30 10:50:00,62.96,62.99,62.95,62.95,17777.0,51.0409,51.0652,51.0328,51.0328,17777.0
2015-11-30 10:55:00,62.96,62.99,62.92,62.93,22551.0,51.0409,51.0652,51.0085,51.0166,22551.0
2015-11-30 11:00:00,62.93,62.93,62.87,62.89,14563.0,51.0166,51.0166,50.968,50.9842,14563.0
2015-11-30 11:05:00,62.88,62.97,62.87,62.95,16925.0,50.9761,51.049,50.968,51.0328,16925.0
2015-11-30 11:10:00,62.96,63.0,62.94,62.94,16169.0,51.0409,51.0733,51.0247,51.0247,16169.0
2015-11-30 11:15:00,62.95,63.05,62.93,63.0,40387.0,51.0328,51.1139,51.0166,51.0733,40387.0
2015-11-30 11:20:00,63.0,63.05,62.99,63.0,28779.0,51.0733,51.1139,51.0652,51.0733,28779.0
2015-11-30 11:25:00,62.98,62.98,62.88,62.91,26026.0,51.0571,51.0571,50.9761,51.0004,26026.0
2015-11-30 11:30:00,62.91,62.93,62.88,62.92,25836.0,51.0004,51.0166,50.9761,51.0085,25836.0
2015-11-30 11:35:00,62.92,62.97,62.92,62.96,34424.0,51.0085,51.049,51.0085,51.0409,34424.0
2015-11-30 11:40:00,62.96,62.97,62.89,62.95,20147.0,51.0409,51.049,50.9842,51.0328,20147.0
2015-11-30 11:45:00,62.95,62.96,62.83,62.83,12619.0,51.0328,51.0409,50.9355,50.9355,12619.0
2015-11-30 11:50:00,62.83,62.87,62.79,62.87,12351.0,50.9355,50.968,50.9031,50.968,12351.0
2015-11-30 11:55:00,62.88,62.91,62.84,62.91,14311.0,50.9761,51.0004,50.9436,51.0004,14311.0
2015-11-30 12:00:00,62.9,62.92,62.87,62.91,43842.0,50.9923,51.0085,50.968,51.0004,43842.0
2015-11-30 12:05:00,62.91,62.96,62.91,62.95,14341.0,51.0004,51.0409,51.0004,51.0328,14341.0
2015-11-30 12:10:00,62.93,62.96,62.92,62.95,7980.0,51.0166,51.0409,51.0085,51.0328,7980.0
2015-11-30 12:15:00,62.96,62.97,62.91,62.96,22621.0,51.0409,51.049,51.0004,51.0409,22621.0
2015-11-30 12:20:00,62.95,62.97,62.93,62.97,38024.0,51.0328,51.049,51.0166,51.049,38024.0
2015-11-30 12:25:00,62.97,63.06,62.97,63.06,7526.0,51.049,51.122,51.049,51.122,7526.0
2015-11-30 12:30:00,63.06,63.06,63.02,63.03,5279.0,51.122,51.122,51.0896,51.0977,5279.0
2015-11-30 12:35:00,63.01,63.02,62.97,62.97,8776.0,51.0814,51.0896,51.049,51.049,8776.0
2015-11-30 12:40:00,62.96,63.01,62.95,63.0,26275.0,51.0409,51.0814,51.0328,51.0733,26275.0
2015-11-30 12:45:00,62.99,63.05,62.99,63.03,9412.0,51.0652,51.1139,51.0652,51.0977,9412.0
2015-11-30 12:50:00,63.01,63.07,63.0,63.05,41767.0,51.0814,51.1301,51.0733,51.1139,41767.0
2015-11-30 12:55:00,63.05,63.08,63.05,63.08,7345.0,51.1139,51.1382,51.1139,51.1382,7345.0
2015-11-30 13:00:00,63.08,63.13,63.05,63.12,19596.0,51.1382,51.1787,51.1139,51.1706,19596.0
2015-11-30 13:05:00,63.13,63.13,63.08,63.09,7835.0,51.1787,51.1787,51.1382,51.1463,7835.0
2015-11-30 13:10:00,63.08,63.09,63.06,63.09,11581.0,51.1382,51.1463,51.122,51.1463,11581.0
2015-11-30 13:15:00,63.08,63.11,63.05,63.06,16137.0,51.1382,51.1625,51.1139,51.122,16137.0
2015-11-30 13:20:00,63.05,63.09,63.02,63.09,14351.0,51.1139,51.1463,51.0896,51.1463,14351.0
2015-11-30 13:25:00,63.09,63.13,63.07,63.12,62962.0,51.1463,51.1787,51.1301,51.1706,62962.0
2015-11-30 13:30:00,63.11,63.11,63.05,63.08,15661.0,51.1625,51.1625,51.1139,51.1382,15661.0
2015-11-30 13:35:00,63.08,63.1,63.06,63.06,7421.0,51.1382,51.1544,51.122,51.122,7421.0
2015-11-30 13:40:00,63.07,63.1,63.06,63.08,15507.0,51.1301,51.1544,51.122,51.1382,15507.0
2015-11-30 13:45:00,63.09,63.14,63.08,63.13,19818.0,51.1463,51.1868,51.1382,51.1787,19818.0
2015-11-30 13:50:00,63.14,63.15,63.07,63.07,16004.0,51.1868,51.1949,51.1301,51.1301,16004.0
2015-11-30 13:55:00,63.07,63.08,63.03,63.05,10997.0,51.1301,51.1382,51.0977,51.1139,10997.0
2015-11-30 14:00:00,63.05,63.05,62.93,62.95,14160.0,51.1139,51.1139,51.0166,51.0328,14160.0
2015-11-30 14:05:00,62.96,63.0,62.95,63.0,12807.0,51.0409,51.0733,51.0328,51.0733,12807.0
2015-11-30 14:10:00,63.0,63.05,62.97,62.97,37835.0,51.0733,51.1139,51.049,51.049,37835.0
2015-11-30 14:15:00,62.97,63.01,62.96,62.96,18047.0,51.049,51.0814,51.0409,51.0409,18047.0
2015-11-30 14:20:00,62.96,62.97,62.93,62.96,12830.0,51.0409,51.049,51.0166,51.0409,12830.0
2015-11-30 14:25:00,62.96,62.97,62.9,62.9,13586.0,51.0409,51.049,50.9923,50.9923,13586.0
2015-11-30 14:30:00,62.89,62.9,62.84,62.86,15613.0,50.9842,50.9923,50.9436,50.9598,15613.0
2015-11-30 14:35:00,62.85,62.87,62.84,62.85,14533.0,50.9517,50.968,50.9436,50.9517,14533.0
2015-11-30 14:40:00,62.84,62.89,62.82,62.89,19409.0,50.9436,50.9842,50.9274,50.9842,19409.0
2015-11-30 14:45:00,62.89,62.92,62.88,62.92,34693.0,50.9842,51.0085,50.9761,51.0085,34693.0
2015-11-30 14:50:00,62.92,62.95,62.89,62.9,36794.0,51.0085,51.0328,50.9842,50.9923,36794.0
2015-11-30 14:55:00,62.91,62.91,62.84,62.85,16822.0,51.0004,51.0004,50.9436,50.9517,16822.0
2015-11-30 15:00:00,62.85,62.85,62.8,62.8,22960.0,50.9517,50.9517,50.9112,50.9112,22960.0
2015-11-30 15:05:00,62.8,62.82,62.78,62.8,20742.0,50.9112,50.9274,50.895,50.9112,20742.0
2015-11-30 15:10:00,62.81,62.81,62.77,62.79,20138.0,50.9193,50.9193,50.8869,50.9031,20138.0
2015-11-30 15:15:00,62.79,62.82,62.76,62.77,21037.0,50.9031,50.9274,50.8788,50.8869,21037.0
2015-11-30 15:20:00,62.77,62.78,62.72,62.76,31291.0,50.8869,50.895,50.8463,50.8788,31291.0
2015-11-30 15:25:00,62.76,62.79,62.75,62.79,36438.0,50.8788,50.9031,50.8707,50.9031,36438.0
2015-11-30 15:30:00,62.79,62.86,62.78,62.86,21507.0,50.9031,50.9598,50.895,50.9598,21507.0
2015-11-30 15:35:00,62.87,62.91,62.86,62.87,21807.0,50.968,51.0004,50.9598,50.968,21807.0
2015-11-30 15:40:00,62.87,62.88,62.82,62.83,77547.0,50.968,50.9761,50.9274,50.9355,77547.0
2015-11-30 15:45:00,62.82,62.83,62.75,62.8,113337.0,50.9274,50.9355,50.8707,50.9112,113337.0
2015-11-30 15:50:00,62.8,62.82,62.77,62.8,53255.0,50.9112,50.9274,50.8869,50.9112,53255.0
2015-11-30 15:55:00,62.8,62.84,62.76,62.77,201857.0,50.9112,50.9436,50.8788,50.8869,201857.0
2015-12-01 09:30:00,63.34,63.91,63.26,63.83,102408.0,51.349,51.8111,51.2841,51.7462,102408.0
2015-12-01 09:35:00,63.84,64.15,63.79,64.1,56551.0,51.7543,52.0056,51.7138,51.9651,56551.0
2015-12-01 09:40:00,64.1,64.23,64.08,64.23,31374.0,51.9651,52.0705,51.9489,52.0705,31374.0
2015-12-01 09:45:00,64.23,64.23,64.0,64.11,65074.0,52.0705,52.0705,51.884,51.9732,65074.0
2015-12-01 09:50:00,64.09,64.12,63.99,64.01,33142.0,51.957,51.9813,51.8759,51.8921,33142.0
2015-12-01 09:55:00,64.01,64.08,63.97,64.05,29154.0,51.8921,51.9489,51.8597,51.9246,29154.0
2015-12-01 10:00:00,64.04,64.07,63.76,63.82,54431.0,51.9165,51.9408,51.6895,51.7381,54431.0
2015-12-01 10:05:00,63.84,64.01,63.84,64.0,36189.0,51.7543,51.8921,51.7543,51.884,36189.0
2015-12-01 10:10:00,63.99,64.03,63.89,63.89,76151.0,51.8759,51.9084,51.7949,51.7949,76151.0
2015-12-01 10:15:00,63.88,63.88,63.67,63.81,92300.0,51.7867,51.7867,51.6165,51.73,92300.0
2015-12-01 10:20:00,63.82,63.83,63.77,63.8,19700.0,51.7381,51.7462,51.6976,51.7219,19700.0
2015-12-01 10:25:00,63.8,63.86,63.75,63.81,44438.0,51.7219,51.7705,51.6814,51.73,44438.0
2015-12-01 10:30:00,63.8,63.8,63.63,63.63,32256.0,51.7219,51.7219,51.5841,51.5841,32256.0
2015-12-01 10:35:00,63.63,63.71,63.61,63.65,20396.0,51.5841,51.6489,51.5679,51.6003,20396.0
2015-12-01 10:40:00,63.65,63.72,63.62,63.72,22689.0,51.6003,51.657,51.576,51.657,22689.0
2015-12-01 10:45:00,63.71,63.74,63.67,63.72,27770.0,51.6489,51.6733,51.6165,51.657,27770.0
2015-12-01 10:50:00,63.73,63.76,63.61,63.62,28842.0,51.6651,51.6895,51.5679,51.576,28842.0
2015-12-01 10:55:00,63.64,63.66,63.57,63.6,13965.0,51.5922,51.6084,51.5354,51.5598,13965.0
2015-12-01 11:00:00,63.6,63.62,63.57,63.57,12726.0,51.5598,51.576,51.5354,51.5354,12726.0
2015-12-01 11:05:00,63.56,63.56,63.47,63.5,16436.0,51.5273,51.5273,51.4544,51.4787,16436.0
2015-12-01 11:10:00,63.5,63.53,63.5,63.5,12087.0,51.4787,51.503,51.4787,51.4787,12087.0
2015-12-01 11:15:00,63.51,63.52,63.48,63.5,14220.0,51.4868,51.4949,51.4625,51.4787,14220.0
2015-12-01 11:20:00,63.51,63.56,63.5,63.52,9857.0,51.4868,51.5273,51.4787,51.4949,9857.0
2015-12-01 11:25:00,63.52,63.54,63.47,63.54,15370.0,51.4949,51.5111,51.4544,51.5111,15370.0
2015-12-01 11:30:00,63.55,63.58,63.49,63.52,15928.0,51.5192,51.5435,51.4706,51.4949,15928.0
2015-12-01 11:35:00,63.52,63.56,63.5,63.54,26706.0,51.4949,51.5273,51.4787,51.5111,26706.0
2015-12-01 11:40:00,63.54,63.59,63.54,63.57,16009.0,51.5111,51.5516,51.5111,51.5354,16009.0
2015-12-01 11:45:00,63.58,63.61,63.52,63.59,50316.0,51.5435,51.5679,51.4949,51.5516,50316.0
2015-12-01 11:50:00,63.59,63.61,63.56,63.59,21999.0,51.5516,51.5679,51.5273,51.5516,21999.0
2015-12-01 11:55:00,63.6,63.62,63.56,63.59,17077.0,51.5598,51.576,51.5273,51.5516,17077.0
2015-12-01 12:00:00,63.6,63.63,63.57,63.58,21676.0,51.5598,51.5841,51.5354,51.5435,21676.0
2015-12-01 12:05:00,63.58,63.63,63.57,63.58,7533.0,51.5435,51.5841,51.5354,51.5435,7533.0
2015-12-01 12:10:00,63.58,63.6,63.51,63.52,16657.0,51.5435,51.5598,51.4868,51.4949,16657.0
2015-12-01 12:15:00,63.53,63.53,63.46,63.47,9561.0,51.503,51.503,51.4463,51.4544,9561.0
2015-12-01 12:20:00,63.47,63.52,63.44,63.52,11711.0,51.4544,51.4949,51.43,51.4949,11711.0
2015-12-01 12:25:00,63.52,63.53,63.45,63.47,9961.0,51.4949,51.503,51.4382,51.4544,9961.0
2015-12-01 12:30:00,63.47,63.49,63.45,63.45,7339.0,51.4544,51.4706,51.4382,51.4382,7339.0
2015-12-01 12:35:00,63.46,63.49,63.43,63.49,13018.0,51.4463,51.4706,51.4219,51.4706,13018.0
2015-12-01 12:40:00,63.48,63.54,63.46,63.51,13957.0,51.4625,51.5111,51.4463,51.4868,13957.0
2015-12-01 12:45:00,63.52,63.52,63.47,63.5,8672.0,51.4949,51.4949,51.4544,51.4787,8672.0
2015-12-01 12:50:00,63.51,63.57,63.51,63.56,10764.0,51.4868,51.5354,51.4868,51.5273,10764.0
2015-12-01 12:55:00,63.56,63.56,63.52,63.54,9137.0,51.5273,51.5273,51.4949,51.5111,9137.0
2015-12-01 13:00:00,63.54,63.54,63.5,63.51,9597.0,51.5111,51.5111,51.4787,51.4868,9597.0
2015-12-01 13:05:00,63.51,63.53,63.46,63.46,20957.0,51.4868,51.503,51.4463,51.4463,20957.0
2015-12-01 13:10:00,63.47,63.47,63.39,63.45,26149.0,51.4544,51.4544,51.3895,51.4382,26149.0
2015-12-01 13:15:00,63.44,63.46,63.42,63.42,8362.0,51.43,51.4463,51.4138,51.4138,8362.0
2015-12-01 13:20:00,63.43,63.48,63.43,63.44,6367.0,51.4219,51.4625,51.4219,51.43,6367.0
2015-12-01 13:25:00,63.45,63.46,63.43,63.44,6638.0,51.4382,51.4463,51.4219,51.43,6638.0
2015-12-01 13:30:00,63.44,63.46,63.33,63.39,31130.0,51.43,51.4463,51.3409,51.3895,31130.0
2015-12-01 13:35:00,63.38,63.4,63.38,63.39,10755.0,51.3814,51.3976,51.3814,51.3895,10755.0
2015-12-01 13:40:00,63.4,63.4,63.37,63.38,10211.0,51.3976,51.3976,51.3733,51.3814,10211.0
2015-12-01 13:45:00,63.38,63.4,63.36,63.39,7327.0,51.3814,51.3976,51.3652,51.3895,7327.0
2015-12-01 13:50:00,63.39,63.42,63.35,63.37,13288.0,51.3895,51.4138,51.3571,51.3733,13288.0
2015-12-01 13:55:00,63.38,63.41,63.37,63.38,6774.0,51.3814,51.4057,51.3733,51.3814,6774.0
2015-12-01 14:00:00,63.37,63.44,63.37,63.44,13887.0,51.3733,51.43,51.3733,51.43,13887.0
2015-12-01 14:05:00,63.44,63.48,63.41,63.48,16149.0,51.43,51.4625,51.4057,51.4625,16149.0
2015-12-01 14:10:00,63.48,63.48,63.4,63.4,9942.0,51.4625,51.4625,51.3976,51.3976,9942.0
2015-12-01 14:15:00,63.41,63.48,63.4,63.46,17269.0,51.4057,51.4625,51.3976,51.4463,17269.0
2015-12-01 14:20:00,63.47,63.48,63.43,63.47,24090.0,51.4544,51.4625,51.4219,51.4544,24090.0
2015-12-01 14:25:00,63.47,63.51,63.46,63.49,15522.0,51.4544,51.4868,51.4463,51.4706,15522.0
2015-12-01 14:30:00,63.49,63.51,63.45,63.47,22578.0,51.4706,51.4868,51.4382,51.4544,22578.0
2015-12-01 14:35:00,63.47,63.51,63.44,63.49,29087.0,51.4544,51.4868,51.43,51.4706,29087.0
2015-12-01 14:40:00,63.5,63.51,63.47,63.51,19478.0,51.4787,51.4868,51.4544,51.4868,19478.0
2015-12-01 14:45:00,63.5,63.51,63.48,63.5,60540.0,51.4787,51.4868,51.4625,51.4787,60540.0
2015-12-01 14:50:00,63.5,63.5,63.45,63.45,21839.0,51.4787,51.4787,51.4382,51.4382,21839.0
2015-12-01 14:55:00,63.46,63.48,63.41,63.41,19401.0,51.4463,51.4625,51.4057,51.4057,19401.0
2015-12-01 15:00:00,63.42,63.43,63.37,63.38,35020.0,51.4138,51.4219,51.3733,51.3814,35020.0
2015-12-01 15:05:00,63.38,63.39,63.35,63.37,35993.0,51.3814,51.3895,51.3571,51.3733,35993.0
2015-12-01 15:10:00,63.37,63.38,63.33,63.35,28203.0,51.3733,51.3814,51.3409,51.3571,28203.0
2015-12-01 15:15:00,63.36,63.36,63.29,63.3,36615.0,51.3652,51.3652,51.3084,51.3165,36615.0
2015-12-01 15:20:00,63.31,63.31,63.27,63.29,39910.0,51.3247,51.3247,51.2922,51.3084,39910.0
2015-12-01 15:25:00,63.3,63.35,63.27,63.35,46820.0,51.3165,51.3571,51.2922,51.3571,46820.0
2015-12-01 15:30:00,63.35,63.38,63.33,63.35,92757.0,51.3571,51.3814,51.3409,51.3571,92757.0
2015-12-01 15:35:00,63.35,63.37,63.33,63.34,68669.0,51.3571,51.3733,51.3409,51.349,68669.0
2015-12-01 15:40:00,63.34,63.41,63.31,63.37,229057.0,51.349,51.4057,51.3247,51.3733,229057.0
2015-12-01 15:45:00,63.37,63.46,63.35,63.45,178073.0,51.3733,51.4463,51.3571,51.4382,178073.0
2015-12-01 15:50:00,63.44,63.48,63.44,63.46,229308.0,51.43,51.4625,51.43,51.4463,229308.0
2015-12-01 15:55:00,63.47,63.52,63.45,63.5,284439.0,51.4544,51.4949,51.4382,51.4787,284439.0
2015-12-02 09:30:00,63.55,63.56,63.3,63.52,50875.0,51.5192,51.5273,51.3165,51.4949,50875.0
2015-12-02 09:35:00,63.51,63.58,63.44,63.58,12814.0,51.4868,51.5435,51.43,51.5435,12814.0
2015-12-02 09:40:00,63.58,63.67,63.51,63.52,50273.0,51.5435,51.6165,51.4868,51.4949,50273.0
2015-12-02 09:45:00,63.5,63.53,63.47,63.48,72292.0,51.4787,51.503,51.4544,51.4625,72292.0
2015-12-02 09:50:00,63.49,63.53,63.42,63.45,22638.0,51.4706,51.503,51.4138,51.4382,22638.0
2015-12-02 09:55:00,63.45,63.52,63.44,63.49,23570.0,51.4382,51.4949,51.43,51.4706,23570.0
2015-12-02 10:00:00,63.49,63.53,63.37,63.37,34781.0,51.4706,51.503,51.3733,51.3733,34781.0
2015-12-02 10:05:00,63.38,63.46,63.33,63.44,18951.0,51.3814,51.4463,51.3409,51.43,18951.0
2015-12-02 10:10:00,63.44,63.45,63.37,63.43,32168.0,51.43,51.4382,51.3733,51.4219,32168.0
2015-12-02 10:15:00,63.43,63.51,63.42,63.46,28314.0,51.4219,51.4868,51.4138,51.4463,28314.0
2015-12-02 10:20:00,63.48,63.52,63.48,63.52,9410.0,51.4625,51.4949,51.4625,51.4949,9410.0
2015-12-02 10:25:00,63.51,63.51,63.43,63.47,21402.0,51.4868,51.4868,51.4219,51.4544,21402.0
2015-12-02 10:30:00,63.46,63.46,63.41,63.41,16478.0,51.4463,51.4463,51.4057,51.4057,16478.0
2015-12-02 10:35:00,63.42,63.44,63.41,63.42,17374.0,51.4138,51.43,51.4057,51.4138,17374.0
2015-12-02 10:40:00,63.41,63.42,63.37,63.38,23492.0,51.4057,51.4138,51.3733,51.3814,23492.0
2015-12-02 10:45:00,63.37,63.37,63.31,63.33,20949.0,51.3733,51.3733,51.3247,51.3409,20949.0
2015-12-02 10:50:00,63.32,63.36,63.31,63.32,29174.0,51.3328,51.3652,51.3247,51.3328,29174.0
2015-12-02 10:55:00,63.31,63.33,63.25,63.29,20495.0,51.3247,51.3409,51.276,51.3084,20495.0
2015-12-02 11:00:00,63.28,63.29,63.19,63.21,31644.0,51.3003,51.3084,51.2274,51.2436,31644.0
2015-12-02 11:05:00,63.21,63.22,63.16,63.2,19325.0,51.2436,51.2517,51.2031,51.2355,19325.0
2015-12-02 11:10:00,63.19,63.19,63.13,63.14,10982.0,51.2274,51.2274,51.1787,51.1868,10982.0
2015-12-02 11:15:00,63.14,63.16,63.11,63.13,21578.0,51.1868,51.2031,51.1625,51.1787,21578.0
2015-12-02 11:20:00,63.12,63.19,63.11,63.19,24846.0,51.1706,51.2274,51.1625,51.2274,24846.0
2015-12-02 11:25:00,63.19,63.22,63.17,63.21,17984.0,51.2274,51.2517,51.2112,51.2436,17984.0
2015-12-02 11:30:00,63.22,63.24,63.2,63.22,14060.0,51.2517,51.2679,51.2355,51.2517,14060.0
2015-12-02 11:35:00,63.21,63.28,63.21,63.26,41527.0,51.2436,51.3003,51.2436,51.2841,41527.0
2015-12-02 11:40:00,63.27,63.27,63.21,63.23,21470.0,51.2922,51.2922,51.2436,51.2598,21470.0
2015-12-02 11:45:00,63.23,63.28,63.22,63.27,20522.0,51.2598,51.3003,51.2517,51.2922,20522.0
2015-12-02 11:50:00,63.26,63.28,63.24,63.27,14804.0,51.2841,51.3003,51.2679,51.2922,14804.0
2015-12-02 11:55:00,63.28,63.36,63.27,63.33,13359.0,51.3003,51.3652,51.2922,51.3409,13359.0
2015-12-02 12:00:00,63.33,63.36,63.3,63.34,19508.0,51.3409,51.3652,51.3165,51.349,19508.0
2015-12-02 12:05:00,63.35,63.36,63.27,63.27,7650.0,51.3571,51.3652,51.2922,51.2922,7650.0
2015-12-02 12:10:00,63.27,63.27,63.22,63.22,20891.0,51.2922,51.2922,51.2517,51.2517,20891.0
2015-12-02 12:15:00,63.22,63.23,63.17,63.17,18202.0,51.2517,51.2598,51.2112,51.2112,18202.0
2015-12-02 12:20:00,63.17,63.17,63.12,63.15,9909.0,51.2112,51.2112,51.1706,51.1949,9909.0
2015-12-02 12:25:00,63.15,63.25,63.1,63.24,17001.0,51.1949,51.276,51.1544,51.2679,17001.0
2015-12-02 12:30:00,63.23,63.24,63.17,63.2,10888.0,51.2598,51.2679,51.2112,51.2355,10888.0
2015-12-02 12:35:00,63.2,63.26,63.19,63.24,16707.0,51.2355,51.2841,51.2274,51.2679,16707.0
2015-12-02 12:40:00,63.24,63.24,63.2,63.21,11410.0,51.2679,51.2679,51.2355,51.2436,11410.0
2015-12-02 12:45:00,63.21,63.21,63.16,63.18,12484.0,51.2436,51.2436,51.2031,51.2193,12484.0
2015-12-02 12:50:00,63.19,63.19,63.12,63.13,11273.0,51.2274,51.2274,51.1706,51.1787,11273.0
2015-12-02 12:55:00,63.12,63.13,63.09,63.12,13525.0,51.1706,51.1787,51.1463,51.1706,13525.0
2015-12-02 13:00:00,63.12,63.15,63.11,63.13,19639.0,51.1706,51.1949,51.1625,51.1787,19639.0
2015-12-02 13:05:00,63.13,63.19,63.11,63.19,19642.0,51.1787,51.2274,51.1625,51.2274,19642.0
2015-12-02 13:10:00,63.18,63.22,63.15,63.2,11868.0,51.2193,51.2517,51.1949,51.2355,11868.0
2015-12-02 13:15:00,63.2,63.21,63.17,63.18,17346.0,51.2355,51.2436,51.2112,51.2193,17346.0
2015-12-02 13:20:00,63.18,63.21,63.17,63.18,13831.0,51.2193,51.2436,51.2112,51.2193,13831.0
2015-12-02 13:25:00,63.18,63.23,63.16,63.17,63034.0,51.2193,51.2598,51.2031,51.2112,63034.0
2015-12-02 13:30:00,63.18,63.19,63.11,63.11,25867.0,51.2193,51.2274,51.1625,51.1625,25867.0
2015-12-02 13:35:00,63.11,63.14,63.1,63.14,21715.0,51.1625,51.1868,51.1544,51.1868,21715.0
2015-12-02 13:40:00,63.15,63.16,63.1,63.1,31866.0,51.1949,51.2031,51.1544,51.1544,31866.0
2015-12-02 13:45:00,63.1,63.13,63.06,63.13,15308.0,51.1544,51.1787,51.122,51.1787,15308.0
2015-12-02 13:50:00,63.12,63.14,63.06,63.12,22644.0,51.1706,51.1868,51.122,51.1706,22644.0
2015-12-02 13:55:00,63.12,63.15,63.09,63.11,16698.0,51.1706,51.1949,51.1463,51.1625,16698.0
2015-12-02 14:00:00,63.1,63.12,63.01,63.04,48006.0,51.1544,51.1706,51.0814,51.1058,48006.0
2015-12-02 14:05:00,63.04,63.06,62.99,63.01,26799.0,51.1058,51.122,51.0652,51.0814,26799.0
2015-12-02 14:10:00,63.02,63.03,62.94,62.97,18606.0,51.0896,51.0977,51.0247,51.049,18606.0
2015-12-02 14:15:00,62.97,62.98,62.91,62.98,36494.0,51.049,51.0571,51.0004,51.0571,36494.0
2015-12-02 14:20:00,62.99,63.03,62.97,63.0,22702.0,51.0652,51.0977,51.049,51.0733,22702.0
2015-12-02 14:25:00,63.0,63.02,62.96,63.01,52712.0,51.0733,51.0896,51.0409,51.0814,52712.0
2015-12-02 14:30:00,63.01,63.01,62.94,62.96,26799.0,51.0814,51.0814,51.0247,51.0409,26799.0
2015-12-02 14:35:00,62.96,62.98,62.92,62.95,31880.0,51.0409,51.0571,51.0085,51.0328,31880.0
2015-12-02 14:40:00,62.95,62.97,62.89,62.92,41809.0,51.0328,51.049,50.9842,51.0085,41809.0
2015-12-02 14:45:00,62.92,62.94,62.86,62.91,43126.0,51.0085,51.0247,50.9598,51.0004,43126.0
2015-12-02 14:50:00,62.91,62.94,62.88,62.91,19792.0,51.0004,51.0247,50.9761,51.0004,19792.0
2015-12-02 14:55:00,62.91,62.98,62.89,62.97,42067.0,51.0004,51.0571,50.9842,51.049,42067.0
2015-12-02 15:00:00,62.97,63.01,62.94,62.97,37853.0,51.049,51.0814,51.0247,51.049,37853.0
2015-12-02 15:05:00,62.98,63.0,62.93,62.96,39599.0,51.0571,51.0733,51.0166,51.0409,39599.0
2015-12-02 15:10:00,62.96,62.97,62.92,62.94,71656.0,51.0409,51.049,51.0085,51.0247,71656.0
2015-12-02 15:15:00,62.94,62.98,62.92,62.97,29012.0,51.0247,51.0571,51.0085,51.049,29012.0
2015-12-02 15:20:00,62.96,62.96,62.91,62.95,19544.0,51.0409,51.0409,51.0004,51.0328,19544.0
2015-12-02 15:25:00,62.94,63.0,62.93,62.96,28102.0,51.0247,51.0733,51.0166,51.0409,28102.0
2015-12-02 15:30:00,62.96,62.97,62.92,62.97,51964.0,51.0409,51.049,51.0085,51.049,51964.0
2015-12-02 15:35:00,62.97,62.97,62.89,62.9,41941.0,51.049,51.049,50.9842,50.9923,41941.0
2015-12-02 15:40:00,62.91,62.94,62.89,62.94,76116.0,51.0004,51.0247,50.9842,51.0247,76116.0
2015-12-02 15:45:00,62.93,62.94,62.81,62.83,59950.0,51.0166,51.0247,50.9193,50.9355,59950.0
2015-12-02 15:50:00,62.83,62.87,62.81,62.85,57604.0,50.9355,50.968,50.9193,50.9517,57604.0
2015-12-02 15:55:00,62.85,62.9,62.81,62.88,134743.0,50.9517,50.9923,50.9193,50.9761,134743.0
2015-12-03 09:30:00,62.95,63.09,62.93,63.01,32912.0,51.0328,51.1463,51.0166,51.0814,32912.0
2015-12-03 09:35:00,63.03,63.14,63.01,63.02,26779.0,51.0977,51.1868,51.0814,51.0896,26779.0
2015-12-03 09:40:00,63.04,63.16,62.98,63.16,20425.0,51.1058,51.2031,51.0571,51.2031,20425.0
2015-12-03 09:45:00,63.16,63.17,63.04,63.08,34881.0,51.2031,51.2112,51.1058,51.1382,34881.0
2015-12-03 09:50:00,63.07,63.17,63.0,63.14,27397.0,51.1301,51.2112,51.0733,51.1868,27397.0
2015-12-03 09:55:00,63.13,63.27,63.1,63.25,48902.0,51.1787,51.2922,51.1544,51.276,48902.0
2015-12-03 10:00:00,63.26,63.26,62.97,63.0,48314.0,51.2841,51.2841,51.049,51.0733,48314.0
2015-12-03 10:05:00,63.0,63.06,62.98,63.0,26831.0,51.0733,51.122,51.0571,51.0733,26831.0
2015-12-03 10:10:00,63.0,63.08,63.0,63.08,27784.0,51.0733,51.1382,51.0733,51.1382,27784.0
2015-12-03 10:15:00,63.09,63.1,63.02,63.02,31683.0,51.1463,51.1544,51.0896,51.0896,31683.0
2015-12-03 10:20:00,63.0,63.05,62.94,63.04,29472.0,51.0733,51.1139,51.0247,51.1058,29472.0
2015-12-03 10:25:00,63.05,63.09,63.01,63.01,16811.0,51.1139,51.1463,51.0814,51.0814,16811.0
2015-12-03 10:30:00,63.0,63.07,62.98,63.07,23235.0,51.0733,51.1301,51.0571,51.1301,23235.0
2015-12-03 10:35:00,63.07,63.07,62.97,62.99,29202.0,51.1301,51.1301,51.049,51.0652,29202.0
2015-12-03 10:40:00,62.99,63.12,62.98,63.09,21091.0,51.0652,51.1706,51.0571,51.1463,21091.0
2015-12-03 10:45:00,63.08,63.14,63.04,63.13,18666.0,51.1382,51.1868,51.1058,51.1787,18666.0
2015-12-03 10:50:00,63.13,63.17,63.11,63.12,22475.0,51.1787,51.2112,51.1625,51.1706,22475.0
2015-12-03 10:55:00,63.11,63.13,63.02,63.03,23243.0,51.1625,51.1787,51.0896,51.0977,23243.0
2015-12-03 11:00:00,63.03,63.08,62.99,63.05,23441.0,51.0977,51.1382,51.0652,51.1139,23441.0
2015-12-03 11:05:00,63.05,63.06,62.99,63.05,20301.0,51.1139,51.122,51.0652,51.1139,20301.0
2015-12-03 11:10:00,63.05,63.05,63.01,63.04,16910.0,51.1139,51.1139,51.0814,51.1058,16910.0
2015-12-03 11:15:00,63.05,63.07,63.01,63.02,17198.0,51.1139,51.1301,51.0814,51.0896,17198.0
2015-12-03 11:20:00,63.02,63.04,62.99,62.99,15005.0,51.0896,51.1058,51.0652,51.0652,15005.0
2015-12-03 11:25:00,62.99,63.06,62.98,63.05,20297.0,51.0652,51.122,51.0571,51.1139,20297.0
2015-12-03 11:30:00,63.05,63.07,62.97,63.0,34440.0,51.1139,51.1301,51.049,51.0733,34440.0
2015-12-03 11:35:00,63.0,63.05,62.97,63.02,29259.0,51.0733,51.1139,51.049,51.0896,29259.0
2015-12-03 11:40:00,63.02,63.04,63.0,63.0,18195.0,51.0896,51.1058,51.0733,51.0733,18195.0
2015-12-03 11:45:00,63.01,63.04,63.0,63.02,41764.0,51.0814,51.1058,51.0733,51.0896,41764.0
2015-12-03 11:50:00,63.02,63.06,63.02,63.05,29730.0,51.0896,51.122,51.0896,51.1139,29730.0
2015-12-03 11:55:00,63.05,63.11,63.04,63.09,15700.0,51.1139,51.1625,51.1058,51.1463,15700.0
2015-12-03 12:00:00,63.09,63.13,63.09,63.11,25651.0,51.1463,51.1787,51.1463,51.1625,25651.0
2015-12-03 12:05:00,63.1,63.15,63.08,63.08,23451.0,51.1544,51.1949,51.1382,51.1382,23451.0
2015-12-03 12:10:00,63.07,63.07,63.01,63.01,18890.0,51.1301,51.1301,51.0814,51.0814,18890.0
2015-12-03 12:15:00,63.02,63.05,63.01,63.03,25921.0,51.0896,51.1139,51.0814,51.0977,25921.0
2015-12-03 12:20:00,63.03,63.03,62.97,62.99,29939.0,51.0977,51.0977,51.049,51.0652,29939.0
2015-12-03 12:25:00,62.98,63.02,62.95,63.01,28354.0,51.0571,51.0896,51.0328,51.0814,28354.0
2015-12-03 12:30:00,63.0,63.0,62.94,62.98,31158.0,51.0733,51.0733,51.0247,51.0571,31158.0
2015-12-03 12:35:00,62.98,63.05,62.98,63.04,15305.0,51.0571,51.1139,51.0571,51.1058,15305.0
2015-12-03 12:40:00,63.04,63.06,63.02,63.05,16854.0,51.1058,51.122,51.0896,51.1139,16854.0
2015-12-03 12:45:00,63.04,63.07,63.02,63.03,21412.0,51.1058,51.1301,51.0896,51.0977,21412.0
2015-12-03 12:50:00,63.03,63.04,62.99,63.02,15188.0,51.0977,51.1058,51.0652,51.0896,15188.0
2015-12-03 12:55:00,63.03,63.04,62.98,63.01,25291.0,51.0977,51.1058,51.0571,51.0814,25291.0
2015-12-03 13:00:00,63.01,63.04,63.0,63.04,28180.0,51.0814,51.1058,51.0733,51.1058,28180.0
2015-12-03 13:05:00,63.05,63.08,63.01,63.04,18138.0,51.1139,51.1382,51.0814,51.1058,18138.0
2015-12-03 13:10:00,63.04,63.05,62.99,63.0,24243.0,51.1058,51.1139,51.0652,51.0733,24243.0
2015-12-03 13:15:00,63.0,63.05,62.99,63.05,10545.0,51.0733,51.1139,51.0652,51.1139,10545.0
2015-12-03 13:20:00,63.05,63.11,63.03,63.11,21137.0,51.1139,51.1625,51.0977,51.1625,21137.0
2015-12-03 13:25:00,63.11,63.16,63.09,63.11,9821.0,51.1625,51.2031,51.1463,51.1625,9821.0
2015-12-03 13:30:00,63.13,63.13,63.07,63.1,15718.0,51.1787,51.1787,51.1301,51.1544,15718.0
2015-12-03 13:35:00,63.1,63.11,63.04,63.05,20400.0,51.1544,51.1625,51.1058,51.1139,20400.0
2015-12-03 13:40:00,63.06,63.09,63.04,63.09,22995.0,51.122,51.1463,51.1058,51.1463,22995.0
2015-12-03 13:45:00,63.09,63.1,63.0,63.02,28636.0,51.1463,51.1544,51.0733,51.0896,28636.0
2015-12-03 13:50:00,63.02,63.03,62.97,63.0,44816.0,51.0896,51.0977,51.049,51.0733,44816.0
2015-12-03 13:55:00,63.0,63.03,62.97,63.01,46937.0,51.0733,51.0977,51.049,51.0814,46937.0
2015-12-03 14:00:00,63.01,63.02,62.9,62.9,34086.0,51.0814,51.0896,50.9923,50.9923,34086.0
2015-12-03 14:05:00,62.91,62.96,62.84,62.92,32209.0,51.0004,51.0409,50.9436,51.0085,32209.0
2015-12-03 14:10:00,62.9,62.99,62.9,62.99,23385.0,50.9923,51.0652,50.9923,51.0652,23385.0
2015-12-03 14:15:00,62.99,62.99,62.94,62.96,25753.0,51.0652,51.0652,51.0247,51.0409,25753.0
2015-12-03 14:20:00,62.95,62.96,62.9,62.9,38130.0,51.0328,51.0409,50.9923,50.9923,38130.0
2015-12-03 14:25:00,62.9,62.94,62.87,62.88,61094.0,50.9923,51.0247,50.968,50.9761,61094.0
2015-12-03 14:30:00,62.88,62.89,62.68,62.72,49456.0,50.9761,50.9842,50.8139,50.8463,49456.0
2015-12-03 14:35:00,62.71,62.74,62.65,62.68,31409.0,50.8382,50.8626,50.7896,50.8139,31409.0
2015-12-03 14:40:00,62.67,62.67,62.54,62.63,31043.0,50.8058,50.8058,50.7004,50.7734,31043.0
2015-12-03 14:45:00,62.62,62.63,62.57,62.61,39612.0,50.7653,50.7734,50.7247,50.7572,39612.0
2015-12-03 14:50:00,62.62,62.65,62.57,62.6,40170.0,50.7653,50.7896,50.7247,50.7491,40170.0
2015-12-03 14:55:00,62.59,62.71,62.57,62.71,37302.0,50.741,50.8382,50.7247,50.8382,37302.0
2015-12-03 15:00:00,62.71,62.76,62.68,62.72,34652.0,50.8382,50.8788,50.8139,50.8463,34652.0
2015-12-03 15:05:00,62.71,62.72,62.67,62.67,63069.0,50.8382,50.8463,50.8058,50.8058,63069.0
2015-12-03 15:10:00,62.67,62.71,62.62,62.64,29275.0,50.8058,50.8382,50.7653,50.7815,29275.0
2015-12-03 15:15:00,62.64,62.65,62.57,62.6,39451.0,50.7815,50.7896,50.7247,50.7491,39451.0
2015-12-03 15:20:00,62.58,62.62,62.55,62.62,42764.0,50.7329,50.7653,50.7085,50.7653,42764.0
2015-12-03 15:25:00,62.62,62.64,62.55,62.56,45117.0,50.7653,50.7815,50.7085,50.7166,45117.0
2015-12-03 15:30:00,62.56,62.57,62.49,62.55,53468.0,50.7166,50.7247,50.6599,50.7085,53468.0
2015-12-03 15:35:00,62.55,62.69,62.52,62.67,54805.0,50.7085,50.822,50.6842,50.8058,54805.0
2015-12-03 15:40:00,62.68,62.68,62.6,62.66,76608.0,50.8139,50.8139,50.7491,50.7977,76608.0
2015-12-03 15:45:00,62.66,62.77,62.62,62.77,94339.0,50.7977,50.8869,50.7653,50.8869,94339.0
2015-12-03 15:50:00,62.76,62.85,62.72,62.83,96298.0,50.8788,50.9517,50.8463,50.9355,96298.0
2015-12-03 15:55:00,62.82,62.83,62.74,62.8,244786.0,50.9274,50.9355,50.8626,50.9112,244786.0
2015-12-04 09:30:00,62.97,63.33,62.96,63.16,40095.0,51.049,51.3409,51.0409,51.2031,40095.0
2015-12-04 09:35:00,63.17,63.17,63.03,63.05,15738.0,51.2112,51.2112,51.0977,51.1139,15738.0
2015-12-04 09:40:00,63.06,63.27,63.06,63.25,21344.0,51.122,51.2922,51.122,51.276,21344.0
2015-12-04 09:45:00,63.26,63.47,63.24,63.44,21635.0,51.2841,51.4544,51.2679,51.43,21635.0
2015-12-04 09:50:00,63.44,63.52,63.44,63.45,15533.0,51.43,51.4949,51.43,51.4382,15533.0
2015-12-04 09:55:00,63.46,63.48,63.38,63.41,22737.0,51.4463,51.4625,51.3814,51.4057,22737.0
2015-12-04 10:00:00,63.42,63.46,63.35,63.39,22799.0,51.4138,51.4463,51.3571,51.3895,22799.0
2015-12-04 10:05:00,63.38,63.49,63.35,63.48,18538.0,51.3814,51.4706,51.3571,51.4625,18538.0
2015-12-04 10:10:00,63.5,63.62,63.5,63.62,18265.0,51.4787,51.576,51.4787,51.576,18265.0
2015-12-04 10:15:00,63.63,63.7,63.59,63.67,25586.0,51.5841,51.6408,51.5516,51.6165,25586.0
2015-12-04 10:20:00,63.68,63.75,63.66,63.72,16327.0,51.6246,51.6814,51.6084,51.657,16327.0
2015-12-04 10:25:00,63.72,63.81,63.71,63.78,17393.0,51.657,51.73,51.6489,51.7057,17393.0
2015-12-04 10:30:00,63.76,63.81,63.71,63.81,21952.0,51.6895,51.73,51.6489,51.73,21952.0
2015-12-04 10:35:00,63.82,63.87,63.8,63.86,23952.0,51.7381,51.7786,51.7219,51.7705,23952.0
2015-12-04 10:40:00,63.86,63.88,63.81,63.85,22146.0,51.7705,51.7867,51.73,51.7624,22146.0
2015-12-04 10:45:00,63.84,63.88,63.8,63.87,18694.0,51.7543,51.7867,51.7219,51.7786,18694.0
2015-12-04 10:50:00,63.87,63.92,63.86,63.87,16060.0,51.7786,51.8192,51.7705,51.7786,16060.0
2015-12-04 10:55:00,63.86,63.92,63.83,63.91,10592.0,51.7705,51.8192,51.7462,51.8111,10592.0
2015-12-04 11:00:00,63.92,63.93,63.87,63.87,13332.0,51.8192,51.8273,51.7786,51.7786,13332.0
2015-12-04 11:05:00,63.87,63.93,63.83,63.86,14405.0,51.7786,51.8273,51.7462,51.7705,14405.0
2015-12-04 11:10:00,63.86,63.94,63.81,63.88,18087.0,51.7705,51.8354,51.73,51.7867,18087.0
2015-12-04 11:15:00,63.89,63.93,63.87,63.89,12110.0,51.7949,51.8273,51.7786,51.7949,12110.0
2015-12-04 11:20:00,63.88,63.9,63.81,63.87,11825.0,51.7867,51.803,51.73,51.7786,11825.0
2015-12-04 11:25:00,63.87,63.88,63.83,63.83,10961.0,51.7786,51.7867,51.7462,51.7462,10961.0
2015-12-04 11:30:00,63.83,63.88,63.81,63.88,14124.0,51.7462,51.7867,51.73,51.7867,14124.0
2015-12-04 11:35:00,63.87,63.88,63.86,63.88,11271.0,51.7786,51.7867,51.7705,51.7867,11271.0
2015-12-04 11:40:00,63.87,63.87,63.78,63.82,19101.0,51.7786,51.7786,51.7057,51.7381,19101.0
2015-12-04 11:45:00,63.83,63.83,63.74,63.74,18502.0,51.7462,51.7462,51.6733,51.6733,18502.0
2015-12-04 11:50:00,63.74,63.78,63.72,63.72,14808.0,51.6733,51.7057,51.657,51.657,14808.0
2015-12-04 11:55:00,63.7,63.76,63.68,63.73,9777.0,51.6408,51.6895,51.6246,51.6651,9777.0
2015-12-04 12:00:00,63.7,63.71,63.65,63.66,10905.0,51.6408,51.6489,51.6003,51.6084,10905.0
2015-12-04 12:05:00,63.67,63.76,63.66,63.72,9998.0,51.6165,51.6895,51.6084,51.657,9998.0
2015-12-04 12:10:00,63.73,63.8,63.73,63.79,25787.0,51.6651,51.7219,51.6651,51.7138,25787.0
2015-12-04 12:15:00,63.78,63.79,63.73,63.73,10388.0,51.7057,51.7138,51.6651,51.6651,10388.0
2015-12-04 12:20:00,63.73,63.78,63.73,63.78,13572.0,51.6651,51.7057,51.6651,51.7057,13572.0
2015-12-04 12:25:00,63.78,63.78,63.68,63.71,17791.0,51.7057,51.7057,51.6246,51.6489,17791.0
2015-12-04 12:30:00,63.71,63.9,63.7,63.9,21856.0,51.6489,51.803,51.6408,51.803,21856.0
2015-12-04 12:35:00,63.91,63.95,63.89,63.91,23440.0,51.8111,51.8435,51.7949,51.8111,23440.0
2015-12-04 12:40:00,63.93,64.03,63.91,63.98,19441.0,51.8273,51.9084,51.8111,51.8678,19441.0
2015-12-04 12:45:00,63.97,64.06,63.96,64.06,18412.0,51.8597,51.9327,51.8516,51.9327,18412.0
2015-12-04 12:50:00,64.06,64.09,64.03,64.03,17565.0,51.9327,51.957,51.9084,51.9084,17565.0
2015-12-04 12:55:00,64.03,64.16,64.02,64.14,24006.0,51.9084,52.0137,51.9002,51.9975,24006.0
2015-12-04 13:00:00,64.16,64.23,64.15,64.23,18177.0,52.0137,52.0705,52.0056,52.0705,18177.0
2015-12-04 13:05:00,64.23,64.36,64.22,64.36,47353.0,52.0705,52.1759,52.0624,52.1759,47353.0
2015-12-04 13:10:00,64.35,64.4,64.34,64.4,43291.0,52.1678,52.2083,52.1597,52.2083,43291.0
2015-12-04 13:15:00,64.4,64.4,64.27,64.28,23749.0,52.2083,52.2083,52.1029,52.111,23749.0
2015-12-04 13:20:00,64.29,64.34,64.24,64.24,16778.0,52.1191,52.1597,52.0786,52.0786,16778.0
2015-12-04 13:25:00,64.25,64.31,64.21,64.3,21034.0,52.0867,52.1353,52.0543,52.1272,21034.0
2015-12-04 13:30:00,64.32,64.32,64.28,64.29,12447.0,52.1434,52.1434,52.111,52.1191,12447.0
2015-12-04 13:35:00,64.28,64.36,64.28,64.36,22134.0,52.111,52.1759,52.111,52.1759,22134.0
2015-12-04 13:40:00,64.35,64.36,64.29,64.35,14937.0,52.1678,52.1759,52.1191,52.1678,14937.0
2015-12-04 13:45:00,64.35,64.35,64.29,64.31,30854.0,52.1678,52.1678,52.1191,52.1353,30854.0
2015-12-04 13:50:00,64.31,64.36,64.29,64.36,14489.0,52.1353,52.1759,52.1191,52.1759,14489.0
2015-12-04 13:55:00,64.36,64.41,64.31,64.4,24890.0,52.1759,52.2164,52.1353,52.2083,24890.0
2015-12-04 14:00:00,64.4,64.4,64.33,64.36,17705.0,52.2083,52.2083,52.1516,52.1759,17705.0
2015-12-04 14:05:00,64.35,64.38,64.33,64.35,28362.0,52.1678,52.1921,52.1516,52.1678,28362.0
2015-12-04 14:10:00,64.35,64.35,64.29,64.33,16843.0,52.1678,52.1678,52.1191,52.1516,16843.0
2015-12-04 14:15:00,64.32,64.32,64.22,64.23,35617.0,52.1434,52.1434,52.0624,52.0705,35617.0
2015-12-04 14:20:00,64.23,64.32,64.2,64.3,46137.0,52.0705,52.1434,52.0462,52.1272,46137.0
2015-12-04 14:25:00,64.3,64.35,64.26,64.33,26017.0,52.1272,52.1678,52.0948,52.1516,26017.0
2015-12-04 14:30:00,64.33,64.36,64.3,64.35,33346.0,52.1516,52.1759,52.1272,52.1678,33346.0
2015-12-04 14:35:00,64.35,64.4,64.33,64.36,15674.0,52.1678,52.2083,52.1516,52.1759,15674.0
2015-12-04 14:40:00,64.36,64.42,64.34,64.42,26180.0,52.1759,52.2245,52.1597,52.2245,26180.0
2015-12-04 14:45:00,64.42,64.51,64.38,64.5,43006.0,52.2245,52.2975,52.1921,52.2894,43006.0
2015-12-04 14:50:00,64.5,64.53,64.46,64.46,42083.0,52.2894,52.3137,52.2569,52.2569,42083.0
2015-12-04 14:55:00,64.46,64.56,64.44,64.52,75698.0,52.2569,52.338,52.2407,52.3056,75698.0
2015-12-04 15:00:00,64.52,64.53,64.48,64.52,41189.0,52.3056,52.3137,52.2732,52.3056,41189.0
2015-12-04 15:05:00,64.53,64.58,64.52,64.56,36304.0,52.3137,52.3542,52.3056,52.338,36304.0
2015-12-04 15:10:00,64.56,64.57,64.53,64.56,35628.0,52.338,52.3461,52.3137,52.338,35628.0
2015-12-04 15:15:00,64.56,64.57,64.48,64.51,42345.0,52.338,52.3461,52.2732,52.2975,42345.0
2015-12-04 15:20:00,64.51,64.52,64.44,64.45,39829.0,52.2975,52.3056,52.2407,52.2488,39829.0
2015-12-04 15:25:00,64.45,64.51,64.45,64.5,26920.0,52.2488,52.2975,52.2488,52.2894,26920.0
2015-12-04 15:30:00,64.49,64.5,64.41,64.43,65377.0,52.2813,52.2894,52.2164,52.2326,65377.0
2015-12-04 15:35:00,64.42,64.46,64.42,64.42,68539.0,52.2245,52.2569,52.2245,52.2245,68539.0
2015-12-04 15:40:00,64.42,64.45,64.41,64.43,86511.0,52.2245,52.2488,52.2164,52.2326,86511.0
2015-12-04 15:45:00,64.44,64.44,64.37,64.4,73626.0,52.2407,52.2407,52.184,52.2083,73626.0
2015-12-04 15:50:00,64.39,64.51,64.39,64.47,119999.0,52.2002,52.2975,52.2002,52.2651,119999.0
2015-12-04 15:55:00,64.47,64.51,64.46,64.48,141227.0,52.2651,52.2975,52.2569,52.2732,141227.0
2015-12-07 09:30:00,64.35,64.47,64.23,64.27,28375.0,52.1678,52.2651,52.0705,52.1029,28375.0
2015-12-07 09:35:00,64.27,64.49,64.19,64.43,14750.0,52.1029,52.2813,52.0381,52.2326,14750.0
2015-12-07 09:40:00,64.42,64.49,64.33,64.39,16192.0,52.2245,52.2813,52.1516,52.2002,16192.0
2015-12-07 09:45:00,64.41,64.48,64.28,64.28,16293.0,52.2164,52.2732,52.111,52.111,16293.0
2015-12-07 09:50:00,64.26,64.45,64.2,64.45,26102.0,52.0948,52.2488,52.0462,52.2488,26102.0
2015-12-07 09:55:00,64.47,64.51,64.4,64.42,18268.0,52.2651,52.2975,52.2083,52.2245,18268.0
2015-12-07 10:00:00,64.42,64.46,64.35,64.41,25511.0,52.2245,52.2569,52.1678,52.2164,25511.0
2015-12-07 10:05:00,64.42,64.52,64.4,64.52,30174.0,52.2245,52.3056,52.2083,52.3056,30174.0
2015-12-07 10:10:00,64.52,64.53,64.45,64.51,17724.0,52.3056,52.3137,52.2488,52.2975,17724.0
2015-12-07 10:15:00,64.49,64.53,64.46,64.5,20817.0,52.2813,52.3137,52.2569,52.2894,20817.0
2015-12-07 10:20:00,64.5,64.53,64.44,64.52,17534.0,52.2894,52.3137,52.2407,52.3056,17534.0
2015-12-07 10:25:00,64.53,64.54,64.44,64.49,18988.0,52.3137,52.3218,52.2407,52.2813,18988.0
2015-12-07 10:30:00,64.49,64.51,64.36,64.41,27724.0,52.2813,52.2975,52.1759,52.2164,27724.0
2015-12-07 10:35:00,64.41,64.47,64.39,64.45,19119.0,52.2164,52.2651,52.2002,52.2488,19119.0
2015-12-07 10:40:00,64.45,64.48,64.42,64.44,24049.0,52.2488,52.2732,52.2245,52.2407,24049.0
2015-12-07 10:45:00,64.44,64.46,64.3,64.34,38842.0,52.2407,52.2569,52.1272,52.1597,38842.0
2015-12-07 10:50:00,64.35,64.38,64.32,64.36,28477.0,52.1678,52.1921,52.1434,52.1759,28477.0
2015-12-07 10:55:00,64.36,64.36,64.28,64.34,43871.0,52.1759,52.1759,52.111,52.1597,43871.0
2015-12-07 11:00:00,64.33,64.34,64.28,64.31,22462.0,52.1516,52.1597,52.111,52.1353,22462.0
2015-12-07 11:05:00,64.3,64.37,64.28,64.34,19977.0,52.1272,52.184,52.111,52.1597,19977.0
2015-12-07 11:10:00,64.35,64.36,64.32,64.35,36610.0,52.1678,52.1759,52.1434,52.1678,36610.0
2015-12-07 11:15:00,64.35,64.35,64.28,64.3,26655.0,52.1678,52.1678,52.111,52.1272,26655.0
2015-12-07 11:20:00,64.3,64.3,64.22,64.23,16570.0,52.1272,52.1272,52.0624,52.0705,16570.0
2015-12-07 11:25:00,64.22,64.29,64.19,64.24,29366.0,52.0624,52.1191,52.0381,52.0786,29366.0
2015-12-07 11:30:00,64.25,64.42,64.24,64.42,27772.0,52.0867,52.2245,52.0786,52.2245,27772.0
2015-12-07 11:35:00,64.41,64.44,64.37,64.42,16502.0,52.2164,52.2407,52.184,52.2245,16502.0
2015-12-07 11:40:00,64.42,64.45,64.41,64.43,11920.0,52.2245,52.2488,52.2164,52.2326,11920.0
2015-12-07 11:45:00,64.42,64.46,64.4,64.45,17052.0,52.2245,52.2569,52.2083,52.2488,17052.0
2015-12-07 11:50:00,64.45,64.6,64.44,64.59,12267.0,52.2488,52.3704,52.2407,52.3623,12267.0
2015-12-07 11:55:00,64.58,64.63,64.56,64.61,14256.0,52.3542,52.3948,52.338,52.3785,14256.0
2015-12-07 12:00:00,64.61,64.65,64.58,64.64,20054.0,52.3785,52.411,52.3542,52.4029,20054.0
2015-12-07 12:05:00,64.65,64.66,64.53,64.53,24069.0,52.411,52.4191,52.3137,52.3137,24069.0
2015-12-07 12:10:00,64.53,64.61,64.52,64.61,14155.0,52.3137,52.3785,52.3056,52.3785,14155.0
2015-12-07 12:15:00,64.61,64.69,64.6,64.65,14609.0,52.3785,52.4434,52.3704,52.411,14609.0
2015-12-07 12:20:00,64.64,64.65,64.57,64.64,14395.0,52.4029,52.411,52.3461,52.4029,14395.0
2015-12-07 12:25:00,64.64,64.65,64.59,64.61,13339.0,52.4029,52.411,52.3623,52.3785,13339.0
2015-12-07 12:30:00,64.61,64.62,64.53,64.56,9926.0,52.3785,52.3867,52.3137,52.338,9926.0
2015-12-07 12:35:00,64.56,64.58,64.46,64.47,12626.0,52.338,52.3542,52.2569,52.2651,12626.0
2015-12-07 12:40:00,64.48,64.49,64.39,64.39,39541.0,52.2732,52.2813,52.2002,52.2002,39541.0
2015-12-07 12:45:00,64.39,64.42,64.37,64.4,12163.0,52.2002,52.2245,52.184,52.2083,12163.0
2015-12-07 12:50:00,64.4,64.43,64.34,64.38,14450.0,52.2083,52.2326,52.1597,52.1921,14450.0
2015-12-07 12:55:00,64.37,64.41,64.33,64.41,24227.0,52.184,52.2164,52.1516,52.2164,24227.0
2015-12-07 13:00:00,64.4,64.44,64.38,64.39,24171.0,52.2083,52.2407,52.1921,52.2002,24171.0
2015-12-07 13:05:00,64.38,64.55,64.37,64.52,22349.0,52.1921,52.3299,52.184,52.3056,22349.0
2015-12-07 13:10:00,64.51,64.53,64.37,64.39,20258.0,52.2975,52.3137,52.184,52.2002,20258.0
2015-12-07 13:15:00,64.4,64.46,64.39,64.45,18540.0,52.2083,52.2569,52.2002,52.2488,18540.0
2015-12-07 13:20:00,64.46,64.51,64.4,64.51,27342.0,52.2569,52.2975,52.2083,52.2975,27342.0
2015-12-07 13:25:00,64.52,64.63,64.5,64.57,49274.0,52.3056,52.3948,52.2894,52.3461,49274.0
2015-12-07 13:30:00,64.56,64.59,64.5,64.51,22027.0,52.338,52.3623,52.2894,52.2975,22027.0
2015-12-07 13:35:00,64.51,64.55,64.5,64.52,13620.0,52.2975,52.3299,52.2894,52.3056,13620.0
2015-12-07 13:40:00,64.52,64.52,64.45,64.47,21740.0,52.3056,52.3056,52.2488,52.2651,21740.0
2015-12-07 13:45:00,64.47,64.48,64.41,64.44,20077.0,52.2651,52.2732,52.2164,52.2407,20077.0
2015-12-07 13:50:00,64.43,64.62,64.43,64.51,146454.0,52.2326,52.3867,52.2326,52.2975,146454.0
2015-12-07 13:55:00,64.5,64.64,64.47,64.63,92202.0,52.2894,52.4029,52.2651,52.3948,92202.0
2015-12-07 14:00:00,64.63,64.64,64.52,64.56,41467.0,52.3948,52.4029,52.3056,52.338,41467.0
2015-12-07 14:05:00,64.55,64.61,64.54,64.58,32022.0,52.3299,52.3785,52.3218,52.3542,32022.0
2015-12-07 14:10:00,64.58,64.58,64.52,64.53,13508.0,52.3542,52.3542,52.3056,52.3137,13508.0
2015-12-07 14:15:00,64.52,64.53,64.48,64.5,34525.0,52.3056,52.3137,52.2732,52.2894,34525.0
2015-12-07 14:20:00,64.5,64.57,64.47,64.54,63132.0,52.2894,52.3461,52.2651,52.3218,63132.0
2015-12-07 14:25:00,64.54,64.57,64.51,64.55,12490.0,52.3218,52.3461,52.2975,52.3299,12490.0
2015-12-07 14:30:00,64.55,64.58,64.41,64.42,17362.0,52.3299,52.3542,52.2164,52.2245,17362.0
2015-12-07 14:35:00,64.43,64.47,64.42,64.45,9905.0,52.2326,52.2651,52.2245,52.2488,9905.0
2015-12-07 14:40:00,64.45,64.46,64.4,64.43,27178.0,52.2488,52.2569,52.2083,52.2326,27178.0
2015-12-07 14:45:00,64.43,64.5,64.43,64.5,19428.0,52.2326,52.2894,52.2326,52.2894,19428.0
2015-12-07 14:50:00,64.5,64.54,64.5,64.52,20311.0,52.2894,52.3218,52.2894,52.3056,20311.0
2015-12-07 14:55:00,64.52,64.52,64.45,64.46,32609.0,52.3056,52.3056,52.2488,52.2569,32609.0
2015-12-07 15:00:00,64.46,64.46,64.36,64.36,42300.0,52.2569,52.2569,52.1759,52.1759,42300.0
2015-12-07 15:05:00,64.35,64.4,64.33,64.38,16637.0,52.1678,52.2083,52.1516,52.1921,16637.0
2015-12-07 15:10:00,64.38,64.39,64.3,64.31,29351.0,52.1921,52.2002,52.1272,52.1353,29351.0
2015-12-07 15:15:00,64.32,64.37,64.3,64.35,23081.0,52.1434,52.184,52.1272,52.1678,23081.0
2015-12-07 15:20:00,64.36,64.38,64.33,64.37,32031.0,52.1759,52.1921,52.1516,52.184,32031.0
2015-12-07 15:25:00,64.36,64.39,64.36,64.39,23410.0,52.1759,52.2002,52.1759,52.2002,23410.0
2015-12-07 15:30:00,64.38,64.4,64.35,64.35,43802.0,52.1921,52.2083,52.1678,52.1678,43802.0
2015-12-07 15:35:00,64.36,64.39,64.35,64.39,37812.0,52.1759,52.2002,52.1678,52.2002,37812.0
2015-12-07 15:40:00,64.39,64.41,64.35,64.39,53567.0,52.2002,52.2164,52.1678,52.2002,53567.0
2015-12-07 15:45:00,64.39,64.46,64.39,64.45,70218.0,52.2002,52.2569,52.2002,52.2488,70218.0
2015-12-07 15:50:00,64.45,64.46,64.42,64.45,101102.0,52.2488,52.2569,52.2245,52.2488,101102.0
2015-12-07 15:55:00,64.45,64.46,64.36,64.39,154263.0,52.2488,52.2569,52.1759,52.2002,154263.0
2015-12-08 09:30:00,64.37,64.37,64.04,64.26,148455.0,52.184,52.184,51.9165,52.0948,148455.0
2015-12-08 09:35:00,64.3,64.38,64.08,64.14,45813.0,52.1272,52.1921,51.9489,51.9975,45813.0
2015-12-08 09:40:00,64.13,64.33,64.04,64.06,60091.0,51.9894,52.1516,51.9165,51.9327,60091.0
2015-12-08 09:45:00,64.07,64.14,63.9,64.13,29582.0,51.9408,51.9975,51.803,51.9894,29582.0
2015-12-08 09:50:00,64.11,64.13,63.98,64.06,37785.0,51.9732,51.9894,51.8678,51.9327,37785.0
2015-12-08 09:55:00,64.04,64.08,63.88,63.89,20511.0,51.9165,51.9489,51.7867,51.7949,20511.0
2015-12-08 10:00:00,63.88,64.02,63.88,63.98,40821.0,51.7867,51.9002,51.7867,51.8678,40821.0
2015-12-08 10:05:00,63.98,64.03,63.95,64.0,33712.0,51.8678,51.9084,51.8435,51.884,33712.0
2015-12-08 10:10:00,64.0,64.08,63.99,64.08,25807.0,51.884,51.9489,51.8759,51.9489,25807.0
2015-12-08 10:15:00,64.09,64.11,64.03,64.09,44859.0,51.957,51.9732,51.9084,51.957,44859.0
2015-12-08 10:20:00,64.09,64.09,63.92,63.95,42236.0,51.957,51.957,51.8192,51.8435,42236.0
2015-12-08 10:25:00,63.95,63.96,63.89,63.93,27420.0,51.8435,51.8516,51.7949,51.8273,27420.0
2015-12-08 10:30:00,63.92,63.95,63.86,63.95,27489.0,51.8192,51.8435,51.7705,51.8435,27489.0
2015-12-08 10:35:00,63.95,64.01,63.95,63.97,18202.0,51.8435,51.8921,51.8435,51.8597,18202.0
2015-12-08 10:40:00,63.97,64.04,63.96,63.97,33210.0,51.8597,51.9165,51.8516,51.8597,33210.0
2015-12-08 10:45:00,63.98,63.99,63.95,63.96,28675.0,51.8678,51.8759,51.8435,51.8516,28675.0
2015-12-08 10:50:00,63.97,64.03,63.96,63.96,20122.0,51.8597,51.9084,51.8516,51.8516,20122.0
2015-12-08 10:55:00,63.97,64.02,63.95,64.01,22909.0,51.8597,51.9002,51.8435,51.8921,22909.0
2015-12-08 11:00:00,64.02,64.28,64.01,64.28,36813.0,51.9002,52.111,51.8921,52.111,36813.0
2015-12-08 11:05:00,64.27,64.28,64.18,64.2,21848.0,52.1029,52.111,52.03,52.0462,21848.0
2015-12-08 11:10:00,64.2,64.22,64.15,64.22,21609.0,52.0462,52.0624,52.0056,52.0624,21609.0
2015-12-08 11:15:00,64.23,64.28,64.19,64.28,12642.0,52.0705,52.111,52.0381,52.111,12642.0
2015-12-08 11:20:00,64.29,64.31,64.22,64.23,28484.0,52.1191,52.1353,52.0624,52.0705,28484.0
2015-12-08 11:25:00,64.25,64.26,64.11,64.12,26709.0,52.0867,52.0948,51.9732,51.9813,26709.0
2015-12-08 11:30:00,64.11,64.13,63.97,64.0,29223.0,51.9732,51.9894,51.8597,51.884,29223.0
2015-12-08 11:35:00,64.01,64.06,63.97,63.99,16072.0,51.8921,51.9327,51.8597,51.8759,16072.0
2015-12-08 11:40:00,63.99,64.05,63.98,64.03,20003.0,51.8759,51.9246,51.8678,51.9084,20003.0
2015-12-08 11:45:00,64.03,64.03,63.98,64.0,8837.0,51.9084,51.9084,51.8678,51.884,8837.0
2015-12-08 11:50:00,64.01,64.01,63.9,63.98,17933.0,51.8921,51.8921,51.803,51.8678,17933.0
2015-12-08 11:55:00,63.98,64.03,63.96,64.0,9835.0,51.8678,51.9084,51.8516,51.884,9835.0
2015-12-08 12:00:00,64.0,64.03,63.94,63.95,9967.0,51.884,51.9084,51.8354,51.8435,9967.0
2015-12-08 12:05:00,63.95,63.98,63.93,63.98,7553.0,51.8435,51.8678,51.8273,51.8678,7553.0
2015-12-08 12:10:00,63.98,63.99,63.89,63.89,12397.0,51.8678,51.8759,51.7949,51.7949,12397.0
2015-12-08 12:15:00,63.89,63.89,63.78,63.78,17248.0,51.7949,51.7949,51.7057,51.7057,17248.0
2015-12-08 12:20:00,63.81,63.81,63.74,63.76,26380.0,51.73,51.73,51.6733,51.6895,26380.0
2015-12-08 12:25:00,63.76,63.77,63.74,63.76,17477.0,51.6895,51.6976,51.6733,51.6895,17477.0
2015-12-08 12:30:00,63.76,63.76,63.7,63.73,12692.0,51.6895,51.6895,51.6408,51.6651,12692.0
2015-12-08 12:35:00,63.72,63.75,63.71,63.75,10238.0,51.657,51.6814,51.6489,51.6814,10238.0
2015-12-08 12:40:00,63.74,63.75,63.72,63.75,18525.0,51.6733,51.6814,51.657,51.6814,18525.0
2015-12-08 12:45:00,63.75,63.76,63.68,63.69,16952.0,51.6814,51.6895,51.6246,51.6327,16952.0
2015-12-08 12:50:00,63.7,63.73,63.67,63.72,18061.0,51.6408,51.6651,51.6165,51.657,18061.0
2015-12-08 12:55:00,63.73,63.76,63.7,63.73,19569.0,51.6651,51.6895,51.6408,51.6651,19569.0
2015-12-08 13:00:00,63.73,63.76,63.7,63.73,17837.0,51.6651,51.6895,51.6408,51.6651,17837.0
2015-12-08 13:05:00,63.74,63.77,63.71,63.75,8492.0,51.6733,51.6976,51.6489,51.6814,8492.0
2015-12-08 13:10:00,63.74,63.81,63.73,63.79,11732.0,51.6733,51.73,51.6651,51.7138,11732.0
2015-12-08 13:15:00,63.79,63.79,63.72,63.72,9073.0,51.7138,51.7138,51.657,51.657,9073.0
2015-12-08 13:20:00,63.71,63.76,63.69,63.69,8700.0,51.6489,51.6895,51.6327,51.6327,8700.0
2015-12-08 13:25:00,63.68,63.74,63.68,63.73,16517.0,51.6246,51.6733,51.6246,51.6651,16517.0
2015-12-08 13:30:00,63.74,63.82,63.74,63.81,16257.0,51.6733,51.7381,51.6733,51.73,16257.0
2015-12-08 13:35:00,63.82,63.86,63.78,63.79,10377.0,51.7381,51.7705,51.7057,51.7138,10377.0
2015-12-08 13:40:00,63.79,63.84,63.77,63.82,13043.0,51.7138,51.7543,51.6976,51.7381,13043.0
2015-12-08 13:45:00,63.82,63.84,63.78,63.78,9678.0,51.7381,51.7543,51.7057,51.7057,9678.0
2015-12-08 13:50:00,63.78,63.88,63.77,63.88,13612.0,51.7057,51.7867,51.6976,51.7867,13612.0
2015-12-08 13:55:00,63.89,63.89,63.84,63.88,23633.0,51.7949,51.7949,51.7543,51.7867,23633.0
2015-12-08 14:00:00,63.87,63.99,63.87,63.99,25457.0,51.7786,51.8759,51.7786,51.8759,25457.0
2015-12-08 14:05:00,64.0,64.03,63.99,64.03,12224.0,51.884,51.9084,51.8759,51.9084,12224.0
2015-12-08 14:10:00,64.03,64.07,64.0,64.02,19595.0,51.9084,51.9408,51.884,51.9002,19595.0
2015-12-08 14:15:00,64.03,64.03,63.97,63.99,19179.0,51.9084,51.9084,51.8597,51.8759,19179.0
2015-12-08 14:20:00,63.99,63.99,63.85,63.85,12213.0,51.8759,51.8759,51.7624,51.7624,12213.0
2015-12-08 14:25:00,63.85,63.92,63.84,63.91,15947.0,51.7624,51.8192,51.7543,51.8111,15947.0
2015-12-08 14:30:00,63.91,63.94,63.84,63.84,16490.0,51.8111,51.8354,51.7543,51.7543,16490.0
2015-12-08 14:35:00,63.85,63.93,63.84,63.92,12847.0,51.7624,51.8273,51.7543,51.8192,12847.0
2015-12-08 14:40:00,63.91,63.91,63.85,63.89,15685.0,51.8111,51.8111,51.7624,51.7949,15685.0
2015-12-08 14:45:00,63.88,63.97,63.87,63.89,28988.0,51.7867,51.8597,51.7786,51.7949,28988.0
2015-12-08 14:50:00,63.89,63.91,63.83,63.86,30812.0,51.7949,51.8111,51.7462,51.7705,30812.0
2015-12-08 14:55:00,63.87,63.88,63.8,63.82,20894.0,51.7786,51.7867,51.7219,51.7381,20894.0
2015-12-08 15:00:00,63.82,63.85,63.73,63.85,22553.0,51.7381,51.7624,51.6651,51.7624,22553.0
2015-12-08 15:05:00,63.85,63.87,63.8,63.83,25101.0,51.7624,51.7786,51.7219,51.7462,25101.0
2015-12-08 15:10:00,63.83,63.86,63.76,63.76,29467.0,51.7462,51.7705,51.6895,51.6895,29467.0
2015-12-08 15:15:00,63.75,63.79,63.74,63.75,17022.0,51.6814,51.7138,51.6733,51.6814,17022.0
2015-12-08 15:20:00,63.74,63.81,63.71,63.81,29657.0,51.6733,51.73,51.6489,51.73,29657.0
2015-12-08 15:25:00,63.8,63.8,63.73,63.73,27358.0,51.7219,51.7219,51.6651,51.6651,27358.0
2015-12-08 15:30:00,63.73,63.84,63.67,63.82,42652.0,51.6651,51.7543,51.6165,51.7381,42652.0
2015-12-08 15:35:00,63.82,63.84,63.76,63.78,32995.0,51.7381,51.7543,51.6895,51.7057,32995.0
2015-12-08 15:40:00,63.78,63.84,63.73,63.84,39199.0,51.7057,51.7543,51.6651,51.7543,39199.0
2015-12-08 15:45:00,63.85,63.94,63.85,63.92,63187.0,51.7624,51.8354,51.7624,51.8192,63187.0
2015-12-08 15:50:00,63.92,63.99,63.9,63.96,42818.0,51.8192,51.8759,51.803,51.8516,42818.0
2015-12-08 15:55:00,63.95,63.95,63.84,63.85,89773.0,51.8435,51.8435,51.7543,51.7624,89773.0
2015-12-09 09:30:00,63.5,63.52,63.24,63.48,38892.0,51.4787,51.4949,51.2679,51.4625,38892.0
2015-12-09 09:35:00,63.46,63.8,63.43,63.8,26428.0,51.4463,51.7219,51.4219,51.7219,26428.0
2015-12-09 09:40:00,63.78,63.87,63.77,63.79,15935.0,51.7057,51.7786,51.6976,51.7138,15935.0
2015-12-09 09:45:00,63.76,63.81,63.73,63.81,20100.0,51.6895,51.73,51.6651,51.73,20100.0
2015-12-09 09:50:00,63.81,63.89,63.79,63.8,20442.0,51.73,51.7949,51.7138,51.7219,20442.0
2015-12-09 09:55:00,63.79,63.93,63.78,63.84,38527.0,51.7138,51.8273,51.7057,51.7543,38527.0
2015-12-09 10:00:00,63.83,63.83,63.71,63.77,22297.0,51.7462,51.7462,51.6489,51.6976,22297.0
2015-12-09 10:05:00,63.78,63.84,63.77,63.84,30239.0,51.7057,51.7543,51.6976,51.7543,30239.0
2015-12-09 10:10:00,63.84,63.96,63.84,63.88,23643.0,51.7543,51.8516,51.7543,51.7867,23643.0
2015-12-09 10:15:00,63.89,63.91,63.85,63.88,43213.0,51.7949,51.8111,51.7624,51.7867,43213.0
2015-12-09 10:20:00,63.88,63.9,63.82,63.88,39322.0,51.7867,51.803,51.7381,51.7867,39322.0
2015-12-09 10:25:00,63.87,63.88,63.83,63.84,29850.0,51.7786,51.7867,51.7462,51.7543,29850.0
2015-12-09 10:30:00,63.86,64.03,63.85,64.02,28768.0,51.7705,51.9084,51.7624,51.9002,28768.0
2015-12-09 10:35:00,64.03,64.05,63.95,63.96,16478.0,51.9084,51.9246,51.8435,51.8516,16478.0
2015-12-09 10:40:00,63.97,64.05,63.97,64.05,12884.0,51.8597,51.9246,51.8597,51.9246,12884.0
2015-12-09 10:45:00,64.05,64.08,63.98,63.98,13953.0,51.9246,51.9489,51.8678,51.8678,13953.0
2015-12-09 10:50:00,63.98,64.03,63.96,63.98,17847.0,51.8678,51.9084,51.8516,51.8678,17847.0
2015-12-09 10:55:00,63.99,64.07,63.98,64.05,14734.0,51.8759,51.9408,51.8678,51.9246,14734.0
2015-12-09 11:00:00,64.06,64.08,63.95,63.98,11371.0,51.9327,51.9489,51.8435,51.8678,11371.0
2015-12-09 11:05:00,63.98,64.02,63.94,63.96,23481.0,51.8678,51.9002,51.8354,51.8516,23481.0
2015-12-09 11:10:00,63.95,63.96,63.88,63.94,15031.0,51.8435,51.8516,51.7867,51.8354,15031.0
2015-12-09 11:15:00,63.94,63.95,63.78,63.78,15135.0,51.8354,51.8435,51.7057,51.7057,15135.0
2015-12-09 11:20:00,63.78,63.84,63.76,63.76,12725.0,51.7057,51.7543,51.6895,51.6895,12725.0
2015-12-09 11:25:00,63.75,63.76,63.7,63.71,13791.0,51.6814,51.6895,51.6408,51.6489,13791.0
2015-12-09 11:30:00,63.71,63.77,63.66,63.66,15218.0,51.6489,51.6976,51.6084,51.6084,15218.0
2015-12-09 11:35:00,63.65,63.68,63.62,63.67,19996.0,51.6003,51.6246,51.576,51.6165,19996.0
2015-12-09 11:40:00,63.67,63.7,63.62,63.62,41070.0,51.6165,51.6408,51.576,51.576,41070.0
2015-12-09 11:45:00,63.61,63.63,63.52,63.56,47349.0,51.5679,51.5841,51.4949,51.5273,47349.0
2015-12-09 11:50:00,63.57,63.71,63.56,63.64,65660.0,51.5354,51.6489,51.5273,51.5922,65660.0
2015-12-09 11:55:00,63.65,63.65,63.48,63.52,33112.0,51.6003,51.6003,51.4625,51.4949,33112.0
2015-12-09 12:00:00,63.52,63.58,63.5,63.5,12275.0,51.4949,51.5435,51.4787,51.4787,12275.0
2015-12-09 12:05:00,63.49,63.56,63.49,63.56,20872.0,51.4706,51.5273,51.4706,51.5273,20872.0
2015-12-09 12:10:00,63.56,63.59,63.42,63.45,23948.0,51.5273,51.5516,51.4138,51.4382,23948.0
2015-12-09 12:15:00,63.46,63.53,63.39,63.41,12441.0,51.4463,51.503,51.3895,51.4057,12441.0
2015-12-09 12:20:00,63.4,63.41,63.31,63.37,17065.0,51.3976,51.4057,51.3247,51.3733,17065.0
2015-12-09 12:25:00,63.36,63.36,63.23,63.26,20867.0,51.3652,51.3652,51.2598,51.2841,20867.0
2015-12-09 12:30:00,63.26,63.26,63.18,63.19,13415.0,51.2841,51.2841,51.2193,51.2274,13415.0
2015-12-09 12:35:00,63.18,63.18,63.05,63.06,13939.0,51.2193,51.2193,51.1139,51.122,13939.0
2015-12-09 12:40:00,63.06,63.06,62.99,63.04,27789.0,51.122,51.122,51.0652,51.1058,27789.0
2015-12-09 12:45:00,63.04,63.12,63.04,63.1,17736.0,51.1058,51.1706,51.1058,51.1544,17736.0
2015-12-09 12:50:00,63.1,63.12,63.01,63.01,28685.0,51.1544,51.1706,51.0814,51.0814,28685.0
2015-12-09 12:55:00,63.01,63.01,62.93,62.96,12849.0,51.0814,51.0814,51.0166,51.0409,12849.0
2015-12-09 13:00:00,62.95,63.03,62.93,62.96,17418.0,51.0328,51.0977,51.0166,51.0409,17418.0
2015-12-09 13:05:00,62.94,62.96,62.79,62.95,19464.0,51.0247,51.0409,50.9031,51.0328,19464.0
2015-12-09 13:10:00,62.96,63.03,62.93,63.03,12910.0,51.0409,51.0977,51.0166,51.0977,12910.0
2015-12-09 13:15:00,63.04,63.1,63.01,63.02,18244.0,51.1058,51.1544,51.0814,51.0896,18244.0
2015-12-09 13:20:00,63.03,63.04,62.94,63.03,49831.0,51.0977,51.1058,51.0247,51.0977,49831.0
2015-12-09 13:25:00,63.03,63.03,62.92,62.94,16979.0,51.0977,51.0977,51.0085,51.0247,16979.0
2015-12-09 13:30:00,62.97,63.02,62.9,63.02,28332.0,51.049,51.0896,50.9923,51.0896,28332.0
2015-12-09 13:35:00,63.03,63.03,62.93,62.97,11826.0,51.0977,51.0977,51.0166,51.049,11826.0
2015-12-09 13:40:00,62.97,63.02,62.9,62.91,10812.0,51.049,51.0896,50.9923,51.0004,10812.0
2015-12-09 13:45:00,62.91,62.95,62.9,62.94,12438.0,51.0004,51.0328,50.9923,51.0247,12438.0
2015-12-09 13:50:00,62.95,63.03,62.95,63.01,17868.0,51.0328,51.0977,51.0328,51.0814,17868.0
2015-12-09 13:55:00,63.01,63.03,62.98,62.98,16700.0,51.0814,51.0977,51.0571,51.0571,16700.0
2015-12-09 14:00:00,62.98,63.0,62.95,62.98,9532.0,51.0571,51.0733,51.0328,51.0571,9532.0
2015-12-09 14:05:00,62.97,62.99,62.94,62.97,20280.0,51.049,51.0652,51.0247,51.049,20280.0
2015-12-09 14:10:00,62.98,63.06,62.98,63.02,19978.0,51.0571,51.122,51.0571,51.0896,19978.0
2015-12-09 14:15:00,63.03,63.05,62.97,63.0,18495.0,51.0977,51.1139,51.049,51.0733,18495.0
2015-12-09 14:20:00,63.0,63.01,62.94,62.95,12283.0,51.0733,51.0814,51.0247,51.0328,12283.0
2015-12-09 14:25:00,62.95,62.98,62.93,62.95,15730.0,51.0328,51.0571,51.0166,51.0328,15730.0
2015-12-09 14:30:00,62.94,62.99,62.92,62.92,18305.0,51.0247,51.0652,51.0085,51.0085,18305.0
2015-12-09 14:35:00,62.91,62.95,62.89,62.95,22069.0,51.0004,51.0328,50.9842,51.0328,22069.0
2015-12-09 14:40:00,62.94,62.94,62.84,62.87,22119.0,51.0247,51.0247,50.9436,50.968,22119.0
2015-12-09 14:45:00,62.86,62.86,62.77,62.78,14113.0,50.9598,50.9598,50.8869,50.895,14113.0
2015-12-09 14:50:00,62.79,62.81,62.75,62.8,20956.0,50.9031,50.9193,50.8707,50.9112,20956.0
2015-12-09 14:55:00,62.81,62.81,62.74,62.75,29165.0,50.9193,50.9193,50.8626,50.8707,29165.0
2015-12-09 15:00:00,62.75,62.86,62.73,62.85,37188.0,50.8707,50.9598,50.8545,50.9517,37188.0
2015-12-09 15:05:00,62.84,62.87,62.8,62.82,41154.0,50.9436,50.968,50.9112,50.9274,41154.0
2015-12-09 15:10:00,62.83,62.88,62.82,62.83,31892.0,50.9355,50.9761,50.9274,50.9355,31892.0
2015-12-09 15:15:00,62.84,62.85,62.77,62.79,26329.0,50.9436,50.9517,50.8869,50.9031,26329.0
2015-12-09 15:20:00,62.8,62.96,62.79,62.94,32929.0,50.9112,51.0409,50.9031,51.0247,32929.0
2015-12-09 15:25:00,62.94,62.99,62.88,62.91,33498.0,51.0247,51.0652,50.9761,51.0004,33498.0
2015-12-09 15:30:00,62.92,63.06,62.92,63.02,36468.0,51.0085,51.122,51.0085,51.0896,36468.0
2015-12-09 15:35:00,63.03,63.12,63.01,63.03,36591.0,51.0977,51.1706,51.0814,51.0977,36591.0
2015-12-09 15:40:00,63.03,63.08,63.0,63.02,47722.0,51.0977,51.1382,51.0733,51.0896,47722.0
2015-12-09 15:45:00,63.01,63.01,62.88,62.88,62508.0,51.0814,51.0814,50.9761,50.9761,62508.0
2015-12-09 15:50:00,62.88,62.94,62.88,62.91,43317.0,50.9761,51.0247,50.9761,51.0004,43317.0
2015-12-09 15:55:00,62.91,62.94,62.86,62.9,92541.0,51.0004,51.0247,50.9598,50.9923,92541.0
2015-12-10 09:30:00,62.91,63.03,62.82,62.83,24877.0,51.0004,51.0977,50.9274,50.9355,24877.0
2015-12-10 09:35:00,62.79,62.82,62.68,62.76,21390.0,50.9031,50.9274,50.8139,50.8788,21390.0
2015-12-10 09:40:00,62.76,62.78,62.61,62.62,38342.0,50.8788,50.895,50.7572,50.7653,38342.0
2015-12-10 09:45:00,62.63,62.63,62.47,62.56,39010.0,50.7734,50.7734,50.6437,50.7166,39010.0
2015-12-10 09:50:00,62.59,62.62,62.3,62.4,53274.0,50.741,50.7653,50.5059,50.5869,53274.0
2015-12-10 09:55:00,62.4,62.45,62.35,62.39,25892.0,50.5869,50.6275,50.5464,50.5788,25892.0
2015-12-10 10:00:00,62.39,62.44,62.38,62.43,23799.0,50.5788,50.6194,50.5707,50.6112,23799.0
2015-12-10 10:05:00,62.44,62.49,62.37,62.39,16436.0,50.6194,50.6599,50.5626,50.5788,16436.0
2015-12-10 10:10:00,62.38,62.41,62.32,62.34,23956.0,50.5707,50.595,50.5221,50.5383,23956.0
2015-12-10 10:15:00,62.34,62.43,62.31,62.38,22551.0,50.5383,50.6112,50.514,50.5707,22551.0
2015-12-10 10:20:00,62.38,62.55,62.38,62.55,19380.0,50.5707,50.7085,50.5707,50.7085,19380.0
2015-12-10 10:25:00,62.56,62.65,62.53,62.63,63840.0,50.7166,50.7896,50.6923,50.7734,63840.0
2015-12-10 10:30:00,62.62,62.67,62.55,62.56,41443.0,50.7653,50.8058,50.7085,50.7166,41443.0
2015-12-10 10:35:00,62.57,62.76,62.56,62.76,23623.0,50.7247,50.8788,50.7166,50.8788,23623.0
2015-12-10 10:40:00,62.76,62.85,62.71,62.84,20332.0,50.8788,50.9517,50.8382,50.9436,20332.0
2015-12-10 10:45:00,62.87,62.88,62.76,62.79,12122.0,50.968,50.9761,50.8788,50.9031,12122.0
2015-12-10 10:50:00,62.8,62.85,62.79,62.84,12088.0,50.9112,50.9517,50.9031,50.9436,12088.0
2015-12-10 10:55:00,62.85,62.86,62.71,62.75,17337.0,50.9517,50.9598,50.8382,50.8707,17337.0
2015-12-10 11:00:00,62.73,62.8,62.69,62.8,10516.0,50.8545,50.9112,50.822,50.9112,10516.0
2015-12-10 11:05:00,62.81,62.85,62.78,62.79,26618.0,50.9193,50.9517,50.895,50.9031,26618.0
2015-12-10 11:10:00,62.79,62.85,62.76,62.77,15093.0,50.9031,50.9517,50.8788,50.8869,15093.0
2015-12-10 11:15:00,62.78,62.84,62.76,62.8,15074.0,50.895,50.9436,50.8788,50.9112,15074.0
2015-12-10 11:20:00,62.8,62.8,62.66,62.68,34267.0,50.9112,50.9112,50.7977,50.8139,34267.0
2015-12-10 11:25:00,62.68,62.73,62.67,62.71,35364.0,50.8139,50.8545,50.8058,50.8382,35364.0
2015-12-10 11:30:00,62.71,62.77,62.69,62.74,33711.0,50.8382,50.8869,50.822,50.8626,33711.0
2015-12-10 11:35:00,62.75,62.81,62.7,62.74,25656.0,50.8707,50.9193,50.8301,50.8626,25656.0
2015-12-10 11:40:00,62.74,62.75,62.64,62.65,11870.0,50.8626,50.8707,50.7815,50.7896,11870.0
2015-12-10 11:45:00,62.65,62.79,62.64,62.75,14058.0,50.7896,50.9031,50.7815,50.8707,14058.0
2015-12-10 11:50:00,62.75,62.75,62.66,62.66,10031.0,50.8707,50.8707,50.7977,50.7977,10031.0
2015-12-10 11:55:00,62.67,62.74,62.64,62.73,13360.0,50.8058,50.8626,50.7815,50.8545,13360.0
2015-12-10 12:00:00,62.74,62.76,62.63,62.66,31762.0,50.8626,50.8788,50.7734,50.7977,31762.0
2015-12-10 12:05:00,62.67,62.7,62.65,62.66,21285.0,50.8058,50.8301,50.7896,50.7977,21285.0
2015-12-10 12:10:00,62.66,62.66,62.59,62.61,25509.0,50.7977,50.7977,50.741,50.7572,25509.0
2015-12-10 12:15:00,62.59,62.63,62.56,62.58,14072.0,50.741,50.7734,50.7166,50.7329,14072.0
2015-12-10 12:20:00,62.59,62.62,62.53,62.57,14316.0,50.741,50.7653,50.6923,50.7247,14316.0
2015-12-10 12:25:00,62.58,62.67,62.57,62.64,21939.0,50.7329,50.8058,50.7247,50.7815,21939.0
2015-12-10 12:30:00,62.65,62.67,62.55,62.56,16211.0,50.7896,50.8058,50.7085,50.7166,16211.0
2015-12-10 12:35:00,62.57,62.65,62.53,62.56,20355.0,50.7247,50.7896,50.6923,50.7166,20355.0
2015-12-10 12:40:00,62.57,62.69,62.55,62.69,15291.0,50.7247,50.822,50.7085,50.822,15291.0
2015-12-10 12:45:00,62.68,62.73,62.65,62.72,13180.0,50.8139,50.8545,50.7896,50.8463,13180.0
2015-12-10 12:50:00,62.71,62.75,62.63,62.75,12940.0,50.8382,50.8707,50.7734,50.8707,12940.0
2015-12-10 12:55:00,62.74,62.79,62.72,62.77,16186.0,50.8626,50.9031,50.8463,50.8869,16186.0
2015-12-10 13:00:00,62.79,62.79,62.72,62.73,16755.0,50.9031,50.9031,50.8463,50.8545,16755.0
2015-12-10 13:05:00,62.72,62.73,62.66,62.73,11467.0,50.8463,50.8545,50.7977,50.8545,11467.0
2015-12-10 13:10:00,62.74,62.8,62.7,62.8,14742.0,50.8626,50.9112,50.8301,50.9112,14742.0
2015-12-10 13:15:00,62.8,62.81,62.75,62.77,19449.0,50.9112,50.9193,50.8707,50.8869,19449.0
2015-12-10 13:20:00,62.77,62.86,62.76,62.76,19520.0,50.8869,50.9598,50.8788,50.8788,19520.0
2015-12-10 13:25:00,62.76,62.81,62.75,62.8,20024.0,50.8788,50.9193,50.8707,50.9112,20024.0
2015-12-10 13:30:00,62.8,62.86,62.76,62.79,32210.0,50.9112,50.9598,50.8788,50.9031,32210.0
2015-12-10 13:35:00,62.79,62.9,62.78,62.89,11049.0,50.9031,50.9923,50.895,50.9842,11049.0
2015-12-10 13:40:00,62.89,62.89,62.81,62.87,16774.0,50.9842,50.9842,50.9193,50.968,16774.0
2015-12-10 13:45:00,62.87,62.91,62.82,62.91,17553.0,50.968,51.0004,50.9274,51.0004,17553.0
2015-12-10 13:50:00,62.92,62.96,62.87,62.95,32465.0,51.0085,51.0409,50.968,51.0328,32465.0
2015-12-10 13:55:00,62.96,62.97,62.89,62.9,27268.0,51.0409,51.049,50.9842,50.9923,27268.0
2015-12-10 14:00:00,62.9,62.9,62.84,62.89,13906.0,50.9923,50.9923,50.9436,50.9842,13906.0
2015-12-10 14:05:00,62.89,62.92,62.85,62.87,24642.0,50.9842,51.0085,50.9517,50.968,24642.0
2015-12-10 14:10:00,62.86,62.87,62.79,62.79,13106.0,50.9598,50.968,50.9031,50.9031,13106.0
2015-12-10 14:15:00,62.8,62.86,62.79,62.86,18460.0,50.9112,50.9598,50.9031,50.9598,18460.0
2015-12-10 14:20:00,62.87,62.9,62.86,62.9,13315.0,50.968,50.9923,50.9598,50.9923,13315.0
2015-12-10 14:25:00,62.89,63.05,62.89,63.05,19893.0,50.9842,51.1139,50.9842,51.1139,19893.0
2015-12-10 14:30:00,63.06,63.08,63.0,63.01,19893.0,51.122,51.1382,51.0733,51.0814,19893.0
2015-12-10 14:35:00,63.01,63.02,62.93,62.98,18684.0,51.0814,51.0896,51.0166,51.0571,18684.0
2015-12-10 14:40:00,62.99,63.05,62.99,63.03,15593.0,51.0652,51.1139,51.0652,51.0977,15593.0
2015-12-10 14:45:00,63.02,63.02,62.94,62.95,27301.0,51.0896,51.0896,51.0247,51.0328,27301.0
2015-12-10 14:50:00,62.96,62.96,62.84,62.87,22109.0,51.0409,51.0409,50.9436,50.968,22109.0
2015-12-10 14:55:00,62.88,62.88,62.84,62.85,22122.0,50.9761,50.9761,50.9436,50.9517,22122.0
2015-12-10 15:00:00,62.85,62.87,62.8,62.8,28214.0,50.9517,50.968,50.9112,50.9112,28214.0
2015-12-10 15:05:00,62.78,62.78,62.7,62.72,26945.0,50.895,50.895,50.8301,50.8463,26945.0
2015-12-10 15:10:00,62.72,62.72,62.61,62.62,30157.0,50.8463,50.8463,50.7572,50.7653,30157.0
2015-12-10 15:15:00,62.63,62.7,62.55,62.59,38259.0,50.7734,50.8301,50.7085,50.741,38259.0
2015-12-10 15:20:00,62.58,62.59,62.52,62.54,35288.0,50.7329,50.741,50.6842,50.7004,35288.0
2015-12-10 15:25:00,62.54,62.61,62.5,62.6,37702.0,50.7004,50.7572,50.668,50.7491,37702.0
2015-12-10 15:30:00,62.61,62.63,62.55,62.63,42756.0,50.7572,50.7734,50.7085,50.7734,42756.0
2015-12-10 15:35:00,62.63,62.64,62.56,62.59,43260.0,50.7734,50.7815,50.7166,50.741,43260.0
2015-12-10 15:40:00,62.59,62.67,62.58,62.6,53866.0,50.741,50.8058,50.7329,50.7491,53866.0
2015-12-10 15:45:00,62.6,62.66,62.54,62.57,64411.0,50.7491,50.7977,50.7004,50.7247,64411.0
2015-12-10 15:50:00,62.56,62.56,62.47,62.48,52812.0,50.7166,50.7166,50.6437,50.6518,52812.0
2015-12-10 15:55:00,62.47,62.52,62.43,62.5,104840.0,50.6437,50.6842,50.6112,50.668,104840.0
2015-12-11 09:30:00,61.69,61.72,61.6,61.68,68411.0,50.0113,50.0357,49.9384,50.0032,68411.0
2015-12-11 09:35:00,61.72,61.78,61.51,61.72,33439.0,50.0357,50.0843,49.8654,50.0357,33439.0
2015-12-11 09:40:00,61.72,62.04,61.72,62.01,42010.0,50.0357,50.2951,50.0357,50.2708,42010.0
2015-12-11 09:45:00,62.02,62.02,61.84,61.9,15236.0,50.2789,50.2789,50.1329,50.1816,15236.0
2015-12-11 09:50:00,61.91,61.92,61.84,61.85,18874.0,50.1897,50.1978,50.1329,50.1411,18874.0
2015-12-11 09:55:00,61.85,61.92,61.82,61.86,12197.0,50.1411,50.1978,50.1167,50.1492,12197.0
2015-12-11 10:00:00,61.88,62.05,61.81,62.02,28688.0,50.1654,50.3032,50.1086,50.2789,28688.0
2015-12-11 10:05:00,62.0,62.12,61.98,61.98,23706.0,50.2627,50.3599,50.2464,50.2464,23706.0
2015-12-11 10:10:00,61.97,62.1,61.97,62.04,23054.0,50.2383,50.3437,50.2383,50.2951,23054.0
2015-12-11 10:15:00,62.04,62.04,61.89,61.9,31286.0,50.2951,50.2951,50.1735,50.1816,31286.0
2015-12-11 10:20:00,61.92,61.92,61.79,61.84,16631.0,50.1978,50.1978,50.0924,50.1329,16631.0
2015-12-11 10:25:00,61.85,61.98,61.84,61.94,23669.0,50.1411,50.2464,50.1329,50.214,23669.0
2015-12-11 10:30:00,61.94,62.04,61.86,61.86,22802.0,50.214,50.2951,50.1492,50.1492,22802.0
2015-12-11 10:35:00,61.87,61.88,61.77,61.78,16359.0,50.1573,50.1654,50.0762,50.0843,16359.0
2015-12-11 10:40:00,61.79,61.84,61.76,61.77,13371.0,50.0924,50.1329,50.0681,50.0762,13371.0
2015-12-11 10:45:00,61.77,61.83,61.74,61.78,17481.0,50.0762,50.1248,50.0519,50.0843,17481.0
2015-12-11 10:50:00,61.77,61.79,61.72,61.79,13485.0,50.0762,50.0924,50.0357,50.0924,13485.0
2015-12-11 10:55:00,61.77,61.78,61.64,61.65,15973.0,50.0762,50.0843,49.9708,49.9789,15973.0
2015-12-11 11:00:00,61.65,61.72,61.56,61.56,17352.0,49.9789,50.0357,49.906,49.906,17352.0
2015-12-11 11:05:00,61.57,61.73,61.57,61.71,18531.0,49.9141,50.0438,49.9141,50.0276,18531.0
2015-12-11 11:10:00,61.69,61.75,61.67,61.75,19973.0,50.0113,50.06,49.9951,50.06,19973.0
2015-12-11 11:15:00,61.75,61.82,61.69,61.82,19872.0,50.06,50.1167,50.0113,50.1167,19872.0
2015-12-11 11:20:00,61.83,61.91,61.82,61.84,12390.0,50.1248,50.1897,50.1167,50.1329,12390.0
2015-12-11 11:25:00,61.86,61.88,61.78,61.81,16183.0,50.1492,50.1654,50.0843,50.1086,16183.0
2015-12-11 11:30:00,61.82,61.84,61.73,61.77,18273.0,50.1167,50.1329,50.0438,50.0762,18273.0
2015-12-11 11:35:00,61.75,61.81,61.73,61.76,23611.0,50.06,50.1086,50.0438,50.0681,23611.0
2015-12-11 11:40:00,61.78,61.92,61.78,61.91,28345.0,50.0843,50.1978,50.0843,50.1897,28345.0
2015-12-11 11:45:00,61.92,61.97,61.9,61.93,21302.0,50.1978,50.2383,50.1816,50.2059,21302.0
2015-12-11 11:50:00,61.91,61.96,61.9,61.95,17961.0,50.1897,50.2302,50.1816,50.2221,17961.0
2015-12-11 11:55:00,61.94,61.95,61.89,61.89,18709.0,50.214,50.2221,50.1735,50.1735,18709.0
2015-12-11 12:00:00,61.9,61.91,61.75,61.81,18096.0,50.1816,50.1897,50.06,50.1086,18096.0
2015-12-11 12:05:00,61.81,61.81,61.71,61.72,13698.0,50.1086,50.1086,50.0276,50.0357,13698.0
2015-12-11 12:10:00,61.68,61.77,61.68,61.73,10847.0,50.0032,50.0762,50.0032,50.0438,10847.0
2015-12-11 12:15:00,61.72,61.73,61.62,61.67,13661.0,50.0357,50.0438,49.9546,49.9951,13661.0
2015-12-11 12:20:00,61.67,61.7,61.59,61.61,16197.0,49.9951,50.0194,49.9303,49.9465,16197.0
2015-12-11 12:25:00,61.63,61.67,61.56,61.63,11839.0,49.9627,49.9951,49.906,49.9627,11839.0
2015-12-11 12:30:00,61.63,61.68,61.58,61.68,11782.0,49.9627,50.0032,49.9222,50.0032,11782.0
2015-12-11 12:35:00,61.69,61.71,61.67,61.68,10469.0,50.0113,50.0276,49.9951,50.0032,10469.0
2015-12-11 12:40:00,61.67,61.69,61.63,61.68,12937.0,49.9951,50.0113,49.9627,50.0032,12937.0
2015-12-11 12:45:00,61.68,61.7,61.63,61.64,9212.0,50.0032,50.0194,49.9627,49.9708,9212.0
2015-12-11 12:50:00,61.64,61.67,61.61,61.67,12332.0,49.9708,49.9951,49.9465,49.9951,12332.0
2015-12-11 12:55:00,61.69,61.73,61.68,61.69,9996.0,50.0113,50.0438,50.0032,50.0113,9996.0
2015-12-11 13:00:00,61.7,61.75,61.65,61.74,10777.0,50.0194,50.06,49.9789,50.0519,10777.0
2015-12-11 13:05:00,61.75,61.78,61.74,61.77,10590.0,50.06,50.0843,50.0519,50.0762,10590.0
2015-12-11 13:10:00,61.77,61.82,61.77,61.82,9706.0,50.0762,50.1167,50.0762,50.1167,9706.0
2015-12-11 13:15:00,61.82,61.9,61.77,61.88,10903.0,50.1167,50.1816,50.0762,50.1654,10903.0
2015-12-11 13:20:00,61.9,61.9,61.8,61.81,11657.0,50.1816,50.1816,50.1005,50.1086,11657.0
2015-12-11 13:25:00,61.8,61.81,61.74,61.76,11118.0,50.1005,50.1086,50.0519,50.0681,11118.0
2015-12-11 13:30:00,61.74,61.78,61.68,61.7,18543.0,50.0519,50.0843,50.0032,50.0194,18543.0
2015-12-11 13:35:00,61.71,61.76,61.71,61.76,10871.0,50.0276,50.0681,50.0276,50.0681,10871.0
2015-12-11 13:40:00,61.75,61.79,61.69,61.74,14926.0,50.06,50.0924,50.0113,50.0519,14926.0
2015-12-11 13:45:00,61.74,61.78,61.71,61.73,11860.0,50.0519,50.0843,50.0276,50.0438,11860.0
2015-12-11 13:50:00,61.73,61.8,61.72,61.73,14363.0,50.0438,50.1005,50.0357,50.0438,14363.0
2015-12-11 13:55:00,61.73,61.77,61.65,61.67,18884.0,50.0438,50.0762,49.9789,49.9951,18884.0
2015-12-11 14:00:00,61.67,61.72,61.66,61.68,14338.0,49.9951,50.0357,49.987,50.0032,14338.0
2015-12-11 14:05:00,61.68,61.72,61.67,61.72,13524.0,50.0032,50.0357,49.9951,50.0357,13524.0
2015-12-11 14:10:00,61.72,61.81,61.71,61.81,15915.0,50.0357,50.1086,50.0276,50.1086,15915.0
2015-12-11 14:15:00,61.81,61.87,61.79,61.79,17898.0,50.1086,50.1573,50.0924,50.0924,17898.0
2015-12-11 14:20:00,61.79,61.79,61.67,61.68,17121.0,50.0924,50.0924,49.9951,50.0032,17121.0
2015-12-11 14:25:00,61.68,61.68,61.6,61.65,12922.0,50.0032,50.0032,49.9384,49.9789,12922.0
2015-12-11 14:30:00,61.65,61.68,61.61,61.64,13507.0,49.9789,50.0032,49.9465,49.9708,13507.0
2015-12-11 14:35:00,61.64,61.71,61.63,61.69,16949.0,49.9708,50.0276,49.9627,50.0113,16949.0
2015-12-11 14:40:00,61.69,61.72,61.62,61.7,16503.0,50.0113,50.0357,49.9546,50.0194,16503.0
2015-12-11 14:45:00,61.71,61.72,61.6,61.63,16194.0,50.0276,50.0357,49.9384,49.9627,16194.0
2015-12-11 14:50:00,61.63,61.66,61.59,61.64,20499.0,49.9627,49.987,49.9303,49.9708,20499.0
2015-12-11 14:55:00,61.64,61.64,61.56,61.59,12990.0,49.9708,49.9708,49.906,49.9303,12990.0
2015-12-11 15:00:00,61.59,61.67,61.59,61.6,18198.0,49.9303,49.9951,49.9303,49.9384,18198.0
2015-12-11 15:05:00,61.6,61.6,61.48,61.49,21559.0,49.9384,49.9384,49.8411,49.8492,21559.0
2015-12-11 15:10:00,61.48,61.55,61.43,61.43,23194.0,49.8411,49.8978,49.8006,49.8006,23194.0
2015-12-11 15:15:00,61.43,61.45,61.36,61.38,22002.0,49.8006,49.8168,49.7438,49.76,22002.0
2015-12-11 15:20:00,61.38,61.4,61.26,61.28,21807.0,49.76,49.7762,49.6627,49.679,21807.0
2015-12-11 15:25:00,61.27,61.37,61.18,61.36,46941.0,49.6709,49.7519,49.5979,49.7438,46941.0
2015-12-11 15:30:00,61.35,61.43,61.32,61.43,41320.0,49.7357,49.8006,49.7114,49.8006,41320.0
2015-12-11 15:35:00,61.42,61.5,61.38,61.39,46817.0,49.7925,49.8573,49.76,49.7681,46817.0
2015-12-11 15:40:00,61.38,61.44,61.35,61.39,39099.0,49.76,49.8087,49.7357,49.7681,39099.0
2015-12-11 15:45:00,61.4,61.48,61.38,61.48,43784.0,49.7762,49.8411,49.76,49.8411,43784.0
2015-12-11 15:50:00,61.48,61.51,61.41,61.43,43617.0,49.8411,49.8654,49.7843,49.8006,43617.0
2015-12-11 15:55:00,61.43,61.49,61.38,61.47,119808.0,49.8006,49.8492,49.76,49.833,119808.0
2015-12-14 09:30:00,61.58,61.75,61.42,61.75,34886.0,49.9222,50.06,49.7925,50.06,34886.0
2015-12-14 09:35:00,61.71,61.9,61.71,61.81,21245.0,50.0276,50.1816,50.0276,50.1086,21245.0
2015-12-14 09:40:00,61.8,61.8,61.58,61.58,17363.0,50.1005,50.1005,49.9222,49.9222,17363.0
2015-12-14 09:45:00,61.59,61.75,61.59,61.75,20183.0,49.9303,50.06,49.9303,50.06,20183.0
2015-12-14 09:50:00,61.76,61.83,61.63,61.67,18184.0,50.0681,50.1248,49.9627,49.9951,18184.0
2015-12-14 09:55:00,61.67,61.74,61.57,61.61,15100.0,49.9951,50.0519,49.9141,49.9465,15100.0
2015-12-14 10:00:00,61.61,61.7,61.61,61.68,17349.0,49.9465,50.0194,49.9465,50.0032,17349.0
2015-12-14 10:05:00,61.7,61.94,61.7,61.91,27396.0,50.0194,50.214,50.0194,50.1897,27396.0
2015-12-14 10:10:00,61.89,61.91,61.53,61.61,30864.0,50.1735,50.1897,49.8816,49.9465,30864.0
2015-12-14 10:15:00,61.61,62.12,61.56,61.68,40936.0,49.9465,50.3599,49.906,50.0032,40936.0
2015-12-14 10:20:00,61.67,61.73,61.61,61.67,20933.0,49.9951,50.0438,49.9465,49.9951,20933.0
2015-12-14 10:25:00,61.66,61.7,61.56,61.56,24487.0,49.987,50.0194,49.906,49.906,24487.0
2015-12-14 10:30:00,61.57,61.59,61.43,61.49,27834.0,49.9141,49.9303,49.8006,49.8492,27834.0
2015-12-14 10:35:00,61.48,61.55,61.45,61.54,23510.0,49.8411,49.8978,49.8168,49.8897,23510.0
2015-12-14 10:40:00,61.54,61.59,61.48,61.56,15695.0,49.8897,49.9303,49.8411,49.906,15695.0
2015-12-14 10:45:00,61.56,61.57,61.36,61.36,26215.0,49.906,49.9141,49.7438,49.7438,26215.0
2015-12-14 10:50:00,61.37,61.4,61.25,61.27,23502.0,49.7519,49.7762,49.6546,49.6709,23502.0
2015-12-14 10:55:00,61.26,61.38,61.26,61.37,22789.0,49.6627,49.76,49.6627,49.7519,22789.0
2015-12-14 11:00:00,61.36,61.4,61.27,61.34,13298.0,49.7438,49.7762,49.6709,49.7276,13298.0
2015-12-14 11:05:00,61.33,61.39,61.26,61.27,12168.0,49.7195,49.7681,49.6627,49.6709,12168.0
2015-12-14 11:10:00,61.25,61.29,61.15,61.19,20587.0,49.6546,49.6871,49.5736,49.606,20587.0
2015-12-14 11:15:00,61.19,61.22,61.08,61.12,35897.0,49.606,49.6303,49.5168,49.5492,35897.0
2015-12-14 11:20:00,61.14,61.25,61.14,61.24,21461.0,49.5655,49.6546,49.5655,49.6465,21461.0
2015-12-14 11:25:00,61.24,61.27,61.19,61.25,13174.0,49.6465,49.6709,49.606,49.6546,13174.0
2015-12-14 11:30:00,61.22,61.22,61.12,61.18,12540.0,49.6303,49.6303,49.5492,49.5979,12540.0
2015-12-14 11:35:00,61.19,61.2,61.1,61.19,17054.0,49.606,49.6141,49.533,49.606,17054.0
2015-12-14 11:40:00,61.2,61.23,61.11,61.16,26059.0,49.6141,49.6384,49.5411,49.5817,26059.0
2015-12-14 11:45:00,61.18,61.19,61.1,61.1,20778.0,49.5979,49.606,49.533,49.533,20778.0
2015-12-14 11:50:00,61.11,61.2,61.07,61.2,26165.0,49.5411,49.6141,49.5087,49.6141,26165.0
2015-12-14 11:55:00,61.19,61.26,61.19,61.24,23893.0,49.606,49.6627,49.606,49.6465,23893.0
2015-12-14 12:00:00,61.23,61.25,61.18,61.2,7776.0,49.6384,49.6546,49.5979,49.6141,7776.0
2015-12-14 12:05:00,61.2,61.33,61.15,61.33,18186.0,49.6141,49.7195,49.5736,49.7195,18186.0
2015-12-14 12:10:00,61.33,61.39,61.31,61.35,10231.0,49.7195,49.7681,49.7033,49.7357,10231.0
2015-12-14 12:15:00,61.35,61.38,61.29,61.37,13479.0,49.7357,49.76,49.6871,49.7519,13479.0
2015-12-14 12:20:00,61.38,61.38,61.29,61.38,16216.0,49.76,49.76,49.6871,49.76,16216.0
2015-12-14 12:25:00,61.38,61.44,61.37,61.42,14158.0,49.76,49.8087,49.7519,49.7925,14158.0
2015-12-14 12:30:00,61.44,61.51,61.36,61.36,17808.0,49.8087,49.8654,49.7438,49.7438,17808.0
2015-12-14 12:35:00,61.37,61.45,61.35,61.39,16166.0,49.7519,49.8168,49.7357,49.7681,16166.0
2015-12-14 12:40:00,61.39,61.39,61.24,61.24,19606.0,49.7681,49.7681,49.6465,49.6465,19606.0
2015-12-14 12:45:00,61.25,61.31,61.2,61.2,23273.0,49.6546,49.7033,49.6141,49.6141,23273.0
2015-12-14 12:50:00,61.2,61.35,61.2,61.35,13378.0,49.6141,49.7357,49.6141,49.7357,13378.0
2015-12-14 12:55:00,61.37,61.49,61.36,61.47,17593.0,49.7519,49.8492,49.7438,49.833,17593.0
2015-12-14 13:00:00,61.48,61.52,61.4,61.42,12270.0,49.8411,49.8735,49.7762,49.7925,12270.0
2015-12-14 13:05:00,61.43,61.45,61.38,61.38,10763.0,49.8006,49.8168,49.76,49.76,10763.0
2015-12-14 13:10:00,61.38,61.41,61.27,61.27,15622.0,49.76,49.7843,49.6709,49.6709,15622.0
2015-12-14 13:15:00,61.28,61.28,61.24,61.27,11655.0,49.679,49.679,49.6465,49.6709,11655.0
2015-12-14 13:20:00,61.27,61.28,61.2,61.2,34688.0,49.6709,49.679,49.6141,49.6141,34688.0
2015-12-14 13:25:00,61.2,61.23,61.17,61.19,9291.0,49.6141,49.6384,49.5898,49.606,9291.0
2015-12-14 13:30:00,61.19,61.22,61.14,61.15,16492.0,49.606,49.6303,49.5655,49.5736,16492.0
2015-12-14 13:35:00,61.15,61.15,61.04,61.05,12300.0,49.5736,49.5736,49.4844,49.4925,12300.0
2015-12-14 13:40:00,61.06,61.1,61.03,61.07,11691.0,49.5006,49.533,49.4763,49.5087,11691.0
2015-12-14 13:45:00,61.06,61.09,61.01,61.08,13988.0,49.5006,49.5249,49.4601,49.5168,13988.0
2015-12-14 13:50:00,61.07,61.12,61.06,61.11,18639.0,49.5087,49.5492,49.5006,49.5411,18639.0
2015-12-14 13:55:00,61.1,61.12,61.04,61.05,24467.0,49.533,49.5492,49.4844,49.4925,24467.0
2015-12-14 14:00:00,61.06,61.06,60.93,60.94,15485.0,49.5006,49.5006,49.3952,49.4033,15485.0
2015-12-14 14:05:00,60.95,61.04,60.92,60.98,15133.0,49.4114,49.4844,49.3871,49.4358,15133.0
2015-12-14 14:10:00,60.97,61.07,60.95,61.0,16227.0,49.4276,49.5087,49.4114,49.452,16227.0
2015-12-14 14:15:00,61.0,61.01,60.92,60.97,10412.0,49.452,49.4601,49.3871,49.4276,10412.0
2015-12-14 14:20:00,60.99,61.0,60.94,60.95,14349.0,49.4439,49.452,49.4033,49.4114,14349.0
2015-12-14 14:25:00,60.95,61.02,60.95,60.99,24941.0,49.4114,49.4682,49.4114,49.4439,24941.0
2015-12-14 14:30:00,60.99,61.0,60.94,60.99,23223.0,49.4439,49.452,49.4033,49.4439,23223.0
2015-12-14 14:35:00,60.99,61.01,60.97,61.01,18653.0,49.4439,49.4601,49.4276,49.4601,18653.0
2015-12-14 14:40:00,61.02,61.09,61.02,61.04,21095.0,49.4682,49.5249,49.4682,49.4844,21095.0
2015-12-14 14:45:00,61.04,61.1,61.0,61.1,32059.0,49.4844,49.533,49.452,49.533,32059.0
2015-12-14 14:50:00,61.09,61.23,61.08,61.21,13518.0,49.5249,49.6384,49.5168,49.6222,13518.0
2015-12-14 14:55:00,61.21,61.23,61.18,61.21,37455.0,49.6222,49.6384,49.5979,49.6222,37455.0
2015-12-14 15:00:00,61.21,61.22,61.14,61.16,36094.0,49.6222,49.6303,49.5655,49.5817,36094.0
2015-12-14 15:05:00,61.17,61.19,61.05,61.09,34651.0,49.5898,49.606,49.4925,49.5249,34651.0
2015-12-14 15:10:00,61.07,61.13,61.05,61.1,33441.0,49.5087,49.5574,49.4925,49.533,33441.0
2015-12-14 15:15:00,61.1,61.2,61.08,61.19,33599.0,49.533,49.6141,49.5168,49.606,33599.0
2015-12-14 15:20:00,61.2,61.24,61.19,61.2,29448.0,49.6141,49.6465,49.606,49.6141,29448.0
2015-12-14 15:25:00,61.19,61.21,61.14,61.19,20396.0,49.606,49.6222,49.5655,49.606,20396.0
2015-12-14 15:30:00,61.18,61.27,61.17,61.24,52627.0,49.5979,49.6709,49.5898,49.6465,52627.0
2015-12-14 15:35:00,61.24,61.38,61.22,61.31,40534.0,49.6465,49.76,49.6303,49.7033,40534.0
2015-12-14 15:40:00,61.31,61.32,61.21,61.21,36997.0,49.7033,49.7114,49.6222,49.6222,36997.0
2015-12-14 15:45:00,61.21,61.42,61.17,61.4,64441.0,49.6222,49.7925,49.5898,49.7762,64441.0
2015-12-14 15:50:00,61.4,61.42,61.33,61.42,70557.0,49.7762,49.7925,49.7195,49.7925,70557.0
2015-12-14 15:55:00,61.41,61.42,61.32,61.39,130927.0,49.7843,49.7925,49.7114,49.7681,130927.0
2015-12-15 09:30:00,61.79,62.25,61.72,62.12,51598.0,50.0924,50.4653,50.0357,50.3599,51598.0
2015-12-15 09:35:00,62.1,62.23,62.01,62.17,26218.0,50.3437,50.4491,50.2708,50.4005,26218.0
2015-12-15 09:40:00,62.17,62.27,62.15,62.25,26061.0,50.4005,50.4815,50.3843,50.4653,26061.0
2015-12-15 09:45:00,62.24,62.36,62.24,62.31,29934.0,50.4572,50.5545,50.4572,50.514,29934.0
2015-12-15 09:50:00,62.3,62.39,62.25,62.27,21797.0,50.5059,50.5788,50.4653,50.4815,21797.0
2015-12-15 09:55:00,62.28,62.3,62.26,62.28,14389.0,50.4896,50.5059,50.4734,50.4896,14389.0
2015-12-15 10:00:00,62.32,62.35,62.3,62.3,29177.0,50.5221,50.5464,50.5059,50.5059,29177.0
2015-12-15 10:05:00,62.29,62.29,62.17,62.21,37774.0,50.4978,50.4978,50.4005,50.4329,37774.0
2015-12-15 10:10:00,62.2,62.27,62.19,62.21,21382.0,50.4248,50.4815,50.4167,50.4329,21382.0
2015-12-15 10:15:00,62.22,62.22,62.1,62.15,28605.0,50.441,50.441,50.3437,50.3843,28605.0
2015-12-15 10:20:00,62.14,62.19,62.1,62.16,26459.0,50.3761,50.4167,50.3437,50.3924,26459.0
2015-12-15 10:25:00,62.16,62.23,62.16,62.2,22632.0,50.3924,50.4491,50.3924,50.4248,22632.0
2015-12-15 10:30:00,62.19,62.2,62.1,62.1,24362.0,50.4167,50.4248,50.3437,50.3437,24362.0
2015-12-15 10:35:00,62.1,62.2,62.08,62.18,31611.0,50.3437,50.4248,50.3275,50.4086,31611.0
2015-12-15 10:40:00,62.18,62.29,62.16,62.25,25534.0,50.4086,50.4978,50.3924,50.4653,25534.0
2015-12-15 10:45:00,62.24,62.38,62.22,62.38,35447.0,50.4572,50.5707,50.441,50.5707,35447.0
2015-12-15 10:50:00,62.39,62.41,62.35,62.36,27794.0,50.5788,50.595,50.5464,50.5545,27794.0
2015-12-15 10:55:00,62.36,62.36,62.29,62.32,44394.0,50.5545,50.5545,50.4978,50.5221,44394.0
2015-12-15 11:00:00,62.32,62.43,62.3,62.41,49963.0,50.5221,50.6112,50.5059,50.595,49963.0
2015-12-15 11:05:00,62.41,62.5,62.39,62.44,42764.0,50.595,50.668,50.5788,50.6194,42764.0
2015-12-15 11:10:00,62.43,62.45,62.33,62.33,29112.0,50.6112,50.6275,50.5302,50.5302,29112.0
2015-12-15 11:15:00,62.32,62.34,62.27,62.27,22629.0,50.5221,50.5383,50.4815,50.4815,22629.0
2015-12-15 11:20:00,62.25,62.27,62.21,62.26,21333.0,50.4653,50.4815,50.4329,50.4734,21333.0
2015-12-15 11:25:00,62.26,62.33,62.23,62.27,20529.0,50.4734,50.5302,50.4491,50.4815,20529.0
2015-12-15 11:30:00,62.28,62.34,62.22,62.23,26614.0,50.4896,50.5383,50.441,50.4491,26614.0
2015-12-15 11:35:00,62.23,62.25,62.21,62.23,17380.0,50.4491,50.4653,50.4329,50.4491,17380.0
2015-12-15 11:40:00,62.21,62.21,62.08,62.09,18581.0,50.4329,50.4329,50.3275,50.3356,18581.0
2015-12-15 11:45:00,62.09,62.11,62.02,62.03,21523.0,50.3356,50.3518,50.2789,50.287,21523.0
2015-12-15 11:50:00,62.02,62.14,62.0,62.14,20552.0,50.2789,50.3761,50.2627,50.3761,20552.0
2015-12-15 11:55:00,62.14,62.18,62.13,62.18,19140.0,50.3761,50.4086,50.368,50.4086,19140.0
2015-12-15 12:00:00,62.17,62.25,62.15,62.18,21606.0,50.4005,50.4653,50.3843,50.4086,21606.0
2015-12-15 12:05:00,62.19,62.27,62.19,62.22,15466.0,50.4167,50.4815,50.4167,50.441,15466.0
2015-12-15 12:10:00,62.21,62.22,62.16,62.16,17036.0,50.4329,50.441,50.3924,50.3924,17036.0
2015-12-15 12:15:00,62.16,62.26,62.14,62.22,14892.0,50.3924,50.4734,50.3761,50.441,14892.0
2015-12-15 12:20:00,62.22,62.33,62.2,62.31,69514.0,50.441,50.5302,50.4248,50.514,69514.0
2015-12-15 12:25:00,62.3,62.34,62.28,62.34,24496.0,50.5059,50.5383,50.4896,50.5383,24496.0
2015-12-15 12:30:00,62.33,62.49,62.32,62.45,21449.0,50.5302,50.6599,50.5221,50.6275,21449.0
2015-12-15 12:35:00,62.45,62.55,62.44,62.52,22214.0,50.6275,50.7085,50.6194,50.6842,22214.0
2015-12-15 12:40:00,62.52,62.53,62.47,62.49,24063.0,50.6842,50.6923,50.6437,50.6599,24063.0
2015-12-15 12:45:00,62.49,62.59,62.49,62.57,34987.0,50.6599,50.741,50.6599,50.7247,34987.0
2015-12-15 12:50:00,62.58,62.6,62.54,62.58,34624.0,50.7329,50.7491,50.7004,50.7329,34624.0
2015-12-15 12:55:00,62.59,62.74,62.59,62.74,40045.0,50.741,50.8626,50.741,50.8626,40045.0
2015-12-15 13:00:00,62.73,62.79,62.65,62.69,30042.0,50.8545,50.9031,50.7896,50.822,30042.0
2015-12-15 13:05:00,62.7,62.77,62.68,62.76,27541.0,50.8301,50.8869,50.8139,50.8788,27541.0
2015-12-15 13:10:00,62.76,62.78,62.73,62.73,38094.0,50.8788,50.895,50.8545,50.8545,38094.0
2015-12-15 13:15:00,62.73,62.77,62.7,62.73,31211.0,50.8545,50.8869,50.8301,50.8545,31211.0
2015-12-15 13:20:00,62.73,62.75,62.66,62.7,28909.0,50.8545,50.8707,50.7977,50.8301,28909.0
2015-12-15 13:25:00,62.69,62.77,62.69,62.74,31213.0,50.822,50.8869,50.822,50.8626,31213.0
2015-12-15 13:30:00,62.74,62.79,62.7,62.71,24976.0,50.8626,50.9031,50.8301,50.8382,24976.0
2015-12-15 13:35:00,62.7,62.76,62.69,62.74,28722.0,50.8301,50.8788,50.822,50.8626,28722.0
2015-12-15 13:40:00,62.74,62.74,62.69,62.71,18952.0,50.8626,50.8626,50.822,50.8382,18952.0
2015-12-15 13:45:00,62.71,62.77,62.68,62.73,25829.0,50.8382,50.8869,50.8139,50.8545,25829.0
2015-12-15 13:50:00,62.74,62.83,62.74,62.8,24373.0,50.8626,50.9355,50.8626,50.9112,24373.0
2015-12-15 13:55:00,62.8,62.92,62.8,62.9,28837.0,50.9112,51.0085,50.9112,50.9923,28837.0
2015-12-15 14:00:00,62.88,62.9,62.78,62.86,26359.0,50.9761,50.9923,50.895,50.9598,26359.0
2015-12-15 14:05:00,62.86,62.92,62.84,62.84,17639.0,50.9598,51.0085,50.9436,50.9436,17639.0
2015-12-15 14:10:00,62.84,62.92,62.84,62.9,20753.0,50.9436,51.0085,50.9436,50.9923,20753.0
2015-12-15 14:15:00,62.9,62.98,62.9,62.98,28472.0,50.9923,51.0571,50.9923,51.0571,28472.0
2015-12-15 14:20:00,62.98,63.0,62.89,62.89,28244.0,51.0571,51.0733,50.9842,50.9842,28244.0
2015-12-15 14:25:00,62.9,62.96,62.86,62.94,19613.0,50.9923,51.0409,50.9598,51.0247,19613.0
2015-12-15 14:30:00,62.95,63.0,62.9,62.93,20219.0,51.0328,51.0733,50.9923,51.0166,20219.0
2015-12-15 14:35:00,62.93,62.96,62.91,62.93,27423.0,51.0166,51.0409,51.0004,51.0166,27423.0
2015-12-15 14:40:00,62.92,62.96,62.9,62.96,19176.0,51.0085,51.0409,50.9923,51.0409,19176.0
2015-12-15 14:45:00,62.97,62.99,62.93,62.94,32367.0,51.049,51.0652,51.0166,51.0247,32367.0
2015-12-15 14:50:00,62.94,62.97,62.92,62.97,18407.0,51.0247,51.049,51.0085,51.049,18407.0
2015-12-15 14:55:00,62.97,62.98,62.94,62.98,23521.0,51.049,51.0571,51.0247,51.0571,23521.0
2015-12-15 15:00:00,62.97,62.99,62.88,62.88,33128.0,51.049,51.0652,50.9761,50.9761,33128.0
2015-12-15 15:05:00,62.87,62.91,62.85,62.9,31056.0,50.968,51.0004,50.9517,50.9923,31056.0
2015-12-15 15:10:00,62.9,62.91,62.84,62.85,25296.0,50.9923,51.0004,50.9436,50.9517,25296.0
2015-12-15 15:15:00,62.84,62.92,62.84,62.92,31386.0,50.9436,51.0085,50.9436,51.0085,31386.0
2015-12-15 15:20:00,62.92,62.92,62.84,62.87,28986.0,51.0085,51.0085,50.9436,50.968,28986.0
2015-12-15 15:25:00,62.86,62.87,62.83,62.84,33471.0,50.9598,50.968,50.9355,50.9436,33471.0
2015-12-15 15:30:00,62.83,62.83,62.75,62.76,38502.0,50.9355,50.9355,50.8707,50.8788,38502.0
2015-12-15 15:35:00,62.76,62.78,62.72,62.77,35089.0,50.8788,50.895,50.8463,50.8869,35089.0
2015-12-15 15:40:00,62.77,62.81,62.76,62.79,46596.0,50.8869,50.9193,50.8788,50.9031,46596.0
2015-12-15 15:45:00,62.79,62.87,62.75,62.83,80655.0,50.9031,50.968,50.8707,50.9355,80655.0
2015-12-15 15:50:00,62.84,62.84,62.7,62.74,78140.0,50.9436,50.9436,50.8301,50.8626,78140.0
2015-12-15 15:55:00,62.74,62.75,62.66,62.7,155851.0,50.8626,50.8707,50.7977,50.8301,155851.0
2015-12-16 09:30:00,63.28,63.32,63.1,63.22,38041.0,51.3003,51.3328,51.1544,51.2517,38041.0
2015-12-16 09:35:00,63.22,63.27,63.03,63.19,35303.0,51.2517,51.2922,51.0977,51.2274,35303.0
2015-12-16 09:40:00,63.19,63.23,63.13,63.16,14017.0,51.2274,51.2598,51.1787,51.2031,14017.0
2015-12-16 09:45:00,63.17,63.22,62.96,63.05,18898.0,51.2112,51.2517,51.0409,51.1139,18898.0
2015-12-16 09:50:00,63.05,63.06,62.94,63.04,11897.0,51.1139,51.122,51.0247,51.1058,11897.0
2015-12-16 09:55:00,63.04,63.04,62.93,62.95,19766.0,51.1058,51.1058,51.0166,51.0328,19766.0
2015-12-16 10:00:00,62.95,63.01,62.9,62.95,12758.0,51.0328,51.0814,50.9923,51.0328,12758.0
2015-12-16 10:05:00,62.95,63.04,62.9,62.95,28836.0,51.0328,51.1058,50.9923,51.0328,28836.0
2015-12-16 10:10:00,62.93,62.99,62.83,62.83,12710.0,51.0166,51.0652,50.9355,50.9355,12710.0
2015-12-16 10:15:00,62.84,62.99,62.79,62.99,23238.0,50.9436,51.0652,50.9031,51.0652,23238.0
2015-12-16 10:20:00,62.98,62.98,62.91,62.93,18713.0,51.0571,51.0571,51.0004,51.0166,18713.0
2015-12-16 10:25:00,62.94,62.98,62.82,62.86,18455.0,51.0247,51.0571,50.9274,50.9598,18455.0
2015-12-16 10:30:00,62.85,62.98,62.79,62.93,16060.0,50.9517,51.0571,50.9031,51.0166,16060.0
2015-12-16 10:35:00,62.92,62.94,62.84,62.88,17728.0,51.0085,51.0247,50.9436,50.9761,17728.0
2015-12-16 10:40:00,62.88,62.9,62.82,62.86,17448.0,50.9761,50.9923,50.9274,50.9598,17448.0
2015-12-16 10:45:00,62.86,62.99,62.82,62.95,14337.0,50.9598,51.0652,50.9274,51.0328,14337.0
2015-12-16 10:50:00,62.96,62.99,62.93,62.96,8114.0,51.0409,51.0652,51.0166,51.0409,8114.0
2015-12-16 10:55:00,62.97,63.04,62.96,62.97,13955.0,51.049,51.1058,51.0409,51.049,13955.0
2015-12-16 11:00:00,62.97,62.98,62.92,62.93,19437.0,51.049,51.0571,51.0085,51.0166,19437.0
2015-12-16 11:05:00,62.93,62.99,62.9,62.96,19655.0,51.0166,51.0652,50.9923,51.0409,19655.0
2015-12-16 11:10:00,62.95,62.98,62.92,62.98,18444.0,51.0328,51.0571,51.0085,51.0571,18444.0
2015-12-16 11:15:00,62.99,63.0,62.94,62.97,50383.0,51.0652,51.0733,51.0247,51.049,50383.0
2015-12-16 11:20:00,62.97,63.0,62.92,62.96,25089.0,51.049,51.0733,51.0085,51.0409,25089.0
2015-12-16 11:25:00,62.96,63.02,62.93,62.94,19841.0,51.0409,51.0896,51.0166,51.0247,19841.0
2015-12-16 11:30:00,62.94,63.05,62.94,63.02,16817.0,51.0247,51.1139,51.0247,51.0896,16817.0
2015-12-16 11:35:00,63.02,63.1,63.01,63.05,15171.0,51.0896,51.1544,51.0814,51.1139,15171.0
2015-12-16 11:40:00,63.04,63.04,62.94,62.94,16992.0,51.1058,51.1058,51.0247,51.0247,16992.0
2015-12-16 11:45:00,62.95,63.02,62.94,63.02,18222.0,51.0328,51.0896,51.0247,51.0896,18222.0
2015-12-16 11:50:00,63.01,63.12,63.01,63.08,42660.0,51.0814,51.1706,51.0814,51.1382,42660.0
2015-12-16 11:55:00,63.09,63.12,63.08,63.08,13269.0,51.1463,51.1706,51.1382,51.1382,13269.0
2015-12-16 12:00:00,63.09,63.14,63.08,63.13,12780.0,51.1463,51.1868,51.1382,51.1787,12780.0
2015-12-16 12:05:00,63.13,63.14,63.05,63.06,10133.0,51.1787,51.1868,51.1139,51.122,10133.0
2015-12-16 12:10:00,63.07,63.08,63.04,63.06,8322.0,51.1301,51.1382,51.1058,51.122,8322.0
2015-12-16 12:15:00,63.07,63.08,62.95,62.95,9061.0,51.1301,51.1382,51.0328,51.0328,9061.0
2015-12-16 12:20:00,62.95,63.03,62.95,63.01,13416.0,51.0328,51.0977,51.0328,51.0814,13416.0
2015-12-16 12:25:00,62.99,63.0,62.95,62.98,11557.0,51.0652,51.0733,51.0328,51.0571,11557.0
2015-12-16 12:30:00,62.99,63.0,62.94,62.96,12361.0,51.0652,51.0733,51.0247,51.0409,12361.0
2015-12-16 12:35:00,62.97,63.0,62.9,62.91,10496.0,51.049,51.0733,50.9923,51.0004,10496.0
2015-12-16 12:40:00,62.91,62.94,62.87,62.9,11071.0,51.0004,51.0247,50.968,50.9923,11071.0
2015-12-16 12:45:00,62.89,62.95,62.87,62.9,14998.0,50.9842,51.0328,50.968,50.9923,14998.0
2015-12-16 12:50:00,62.89,62.9,62.7,62.7,29250.0,50.9842,50.9923,50.8301,50.8301,29250.0
2015-12-16 12:55:00,62.71,62.75,62.68,62.75,19392.0,50.8382,50.8707,50.8139,50.8707,19392.0
2015-12-16 13:00:00,62.76,62.77,62.72,62.75,11376.0,50.8788,50.8869,50.8463,50.8707,11376.0
2015-12-16 13:05:00,62.75,62.79,62.73,62.77,13589.0,50.8707,50.9031,50.8545,50.8869,13589.0
2015-12-16 13:10:00,62.76,62.79,62.74,62.74,8970.0,50.8788,50.9031,50.8626,50.8626,8970.0
2015-12-16 13:15:00,62.74,62.77,62.74,62.76,11899.0,50.8626,50.8869,50.8626,50.8788,11899.0
2015-12-16 13:20:00,62.76,62.85,62.76,62.82,12946.0,50.8788,50.9517,50.8788,50.9274,12946.0
2015-12-16 13:25:00,62.81,62.84,62.8,62.82,10228.0,50.9193,50.9436,50.9112,50.9274,10228.0
2015-12-16 13:30:00,62.83,62.83,62.72,62.74,23555.0,50.9355,50.9355,50.8463,50.8626,23555.0
2015-12-16 13:35:00,62.74,62.75,62.7,62.7,19061.0,50.8626,50.8707,50.8301,50.8301,19061.0
2015-12-16 13:40:00,62.71,62.77,62.69,62.73,17404.0,50.8382,50.8869,50.822,50.8545,17404.0
2015-12-16 13:45:00,62.74,62.83,62.73,62.83,14140.0,50.8626,50.9355,50.8545,50.9355,14140.0
2015-12-16 13:50:00,62.84,62.87,62.77,62.8,17873.0,50.9436,50.968,50.8869,50.9112,17873.0
2015-12-16 13:55:00,62.8,63.02,62.78,63.01,25876.0,50.9112,51.0896,50.895,51.0814,25876.0
2015-12-16 14:00:00,62.98,63.24,62.53,63.04,25050.0,51.0571,51.2679,50.6923,51.1058,25050.0
2015-12-16 14:05:00,63.11,63.32,63.09,63.17,24397.0,51.1625,51.3328,51.1463,51.2112,24397.0
2015-12-16 14:10:00,63.15,63.15,62.98,63.05,29695.0,51.1949,51.1949,51.0571,51.1139,29695.0
2015-12-16 14:15:00,63.06,63.22,62.98,63.06,23246.0,51.122,51.2517,51.0571,51.122,23246.0
2015-12-16 14:20:00,63.04,63.14,63.01,63.08,17447.0,51.1058,51.1868,51.0814,51.1382,17447.0
2015-12-16 14:25:00,63.09,63.09,62.9,62.94,18021.0,51.1463,51.1463,50.9923,51.0247,18021.0
2015-12-16 14:30:00,62.93,62.96,62.78,62.95,21106.0,51.0166,51.0409,50.895,51.0328,21106.0
2015-12-16 14:35:00,62.96,63.05,62.93,62.93,20536.0,51.0409,51.1139,51.0166,51.0166,20536.0
2015-12-16 14:40:00,62.93,62.99,62.87,62.94,25469.0,51.0166,51.0652,50.968,51.0247,25469.0
2015-12-16 14:45:00,62.93,63.08,62.93,63.04,23027.0,51.0166,51.1382,51.0166,51.1058,23027.0
2015-12-16 14:50:00,63.04,63.16,63.04,63.13,16481.0,51.1058,51.2031,51.1058,51.1787,16481.0
2015-12-16 14:55:00,63.14,63.3,63.14,63.29,21271.0,51.1868,51.3165,51.1868,51.3084,21271.0
2015-12-16 15:00:00,63.3,63.35,63.21,63.24,33992.0,51.3165,51.3571,51.2436,51.2679,33992.0
2015-12-16 15:05:00,63.25,63.26,63.13,63.15,23545.0,51.276,51.2841,51.1787,51.1949,23545.0
2015-12-16 15:10:00,63.15,63.25,63.14,63.17,25251.0,51.1949,51.276,51.1868,51.2112,25251.0
2015-12-16 15:15:00,63.17,63.22,63.16,63.22,26677.0,51.2112,51.2517,51.2031,51.2517,26677.0
2015-12-16 15:20:00,63.23,63.27,63.22,63.25,30831.0,51.2598,51.2922,51.2517,51.276,30831.0
2015-12-16 15:25:00,63.26,63.32,63.21,63.32,39934.0,51.2841,51.3328,51.2436,51.3328,39934.0
2015-12-16 15:30:00,63.31,63.32,63.23,63.3,60410.0,51.3247,51.3328,51.2598,51.3165,60410.0
2015-12-16 15:35:00,63.29,63.46,63.28,63.41,33440.0,51.3084,51.4463,51.3003,51.4057,33440.0
2015-12-16 15:40:00,63.42,63.45,63.37,63.39,42092.0,51.4138,51.4382,51.3733,51.3895,42092.0
2015-12-16 15:45:00,63.39,63.48,63.38,63.45,46577.0,51.3895,51.4625,51.3814,51.4382,46577.0
2015-12-16 15:50:00,63.44,63.5,63.43,63.46,42555.0,51.43,51.4787,51.4219,51.4463,42555.0
2015-12-16 15:55:00,63.46,63.47,63.38,63.39,80442.0,51.4463,51.4544,51.3814,51.3895,80442.0
2015-12-17 09:30:00,63.41,63.41,63.26,63.31,34925.0,51.4057,51.4057,51.2841,51.3247,34925.0
2015-12-17 09:35:00,63.31,63.31,63.12,63.13,17988.0,51.3247,51.3247,51.1706,51.1787,17988.0
2015-12-17 09:40:00,63.17,63.17,63.03,63.03,42095.0,51.2112,51.2112,51.0977,51.0977,42095.0
2015-12-17 09:45:00,63.05,63.22,63.01,63.17,26105.0,51.1139,51.2517,51.0814,51.2112,26105.0
2015-12-17 09:50:00,63.18,63.23,63.12,63.22,20235.0,51.2193,51.2598,51.1706,51.2517,20235.0
2015-12-17 09:55:00,63.21,63.35,63.15,63.28,19722.0,51.2436,51.3571,51.1949,51.3003,19722.0
2015-12-17 10:00:00,63.29,63.3,63.11,63.2,15552.0,51.3084,51.3165,51.1625,51.2355,15552.0
2015-12-17 10:05:00,63.19,63.26,63.16,63.16,14535.0,51.2274,51.2841,51.2031,51.2031,14535.0
2015-12-17 10:10:00,63.16,63.2,63.09,63.2,14136.0,51.2031,51.2355,51.1463,51.2355,14136.0
2015-12-17 10:15:00,63.19,63.25,63.0,63.0,27918.0,51.2274,51.276,51.0733,51.0733,27918.0
2015-12-17 10:20:00,63.01,63.06,62.94,62.95,16808.0,51.0814,51.122,51.0247,51.0328,16808.0
2015-12-17 10:25:00,62.95,63.11,62.95,63.04,16200.0,51.0328,51.1625,51.0328,51.1058,16200.0
2015-12-17 10:30:00,63.03,63.1,63.0,63.0,13549.0,51.0977,51.1544,51.0733,51.0733,13549.0
2015-12-17 10:35:00,63.0,63.0,62.91,62.91,18600.0,51.0733,51.0733,51.0004,51.0004,18600.0
2015-12-17 10:40:00,62.92,63.0,62.89,62.99,33874.0,51.0085,51.0733,50.9842,51.0652,33874.0
2015-12-17 10:45:00,62.98,62.98,62.78,62.78,45113.0,51.0571,51.0571,50.895,50.895,45113.0
2015-12-17 10:50:00,62.78,62.79,62.64,62.7,42361.0,50.895,50.9031,50.7815,50.8301,42361.0
2015-12-17 10:55:00,62.69,62.77,62.65,62.75,17811.0,50.822,50.8869,50.7896,50.8707,17811.0
2015-12-17 11:00:00,62.75,62.77,62.71,62.74,21417.0,50.8707,50.8869,50.8382,50.8626,21417.0
2015-12-17 11:05:00,62.74,62.78,62.69,62.72,14492.0,50.8626,50.895,50.822,50.8463,14492.0
2015-12-17 11:10:00,62.72,62.77,62.66,62.67,15018.0,50.8463,50.8869,50.7977,50.8058,15018.0
2015-12-17 11:15:00,62.67,62.68,62.58,62.58,23942.0,50.8058,50.8139,50.7329,50.7329,23942.0
2015-12-17 11:20:00,62.58,62.61,62.51,62.55,16808.0,50.7329,50.7572,50.6761,50.7085,16808.0
2015-12-17 11:25:00,62.54,62.58,62.51,62.56,12990.0,50.7004,50.7329,50.6761,50.7166,12990.0
2015-12-17 11:30:00,62.56,62.61,62.53,62.6,12421.0,50.7166,50.7572,50.6923,50.7491,12421.0
2015-12-17 11:35:00,62.6,62.77,62.59,62.74,19413.0,50.7491,50.8869,50.741,50.8626,19413.0
2015-12-17 11:40:00,62.72,62.74,62.64,62.65,8215.0,50.8463,50.8626,50.7815,50.7896,8215.0
2015-12-17 11:45:00,62.65,62.69,62.61,62.66,20469.0,50.7896,50.822,50.7572,50.7977,20469.0
2015-12-17 11:50:00,62.65,62.68,62.6,62.63,9482.0,50.7896,50.8139,50.7491,50.7734,9482.0
2015-12-17 11:55:00,62.62,62.64,62.58,62.6,14281.0,50.7653,50.7815,50.7329,50.7491,14281.0
2015-12-17 12:00:00,62.61,62.63,62.53,62.53,12919.0,50.7572,50.7734,50.6923,50.6923,12919.0
2015-12-17 12:05:00,62.54,62.65,62.53,62.64,16818.0,50.7004,50.7896,50.6923,50.7815,16818.0
2015-12-17 12:10:00,62.65,62.69,62.62,62.67,11708.0,50.7896,50.822,50.7653,50.8058,11708.0
2015-12-17 12:15:00,62.69,62.79,62.69,62.79,10172.0,50.822,50.9031,50.822,50.9031,10172.0
2015-12-17 12:20:00,62.78,62.78,62.68,62.69,15693.0,50.895,50.895,50.8139,50.822,15693.0
2015-12-17 12:25:00,62.7,62.7,62.66,62.67,8687.0,50.8301,50.8301,50.7977,50.8058,8687.0
2015-12-17 12:30:00,62.68,62.71,62.66,62.7,23175.0,50.8139,50.8382,50.7977,50.8301,23175.0
2015-12-17 12:35:00,62.7,62.7,62.58,62.61,26866.0,50.8301,50.8301,50.7329,50.7572,26866.0
2015-12-17 12:40:00,62.61,62.61,62.51,62.55,15798.0,50.7572,50.7572,50.6761,50.7085,15798.0
2015-12-17 12:45:00,62.56,62.61,62.49,62.52,12387.0,50.7166,50.7572,50.6599,50.6842,12387.0
2015-12-17 12:50:00,62.52,62.55,62.48,62.55,17802.0,50.6842,50.7085,50.6518,50.7085,17802.0
2015-12-17 12:55:00,62.55,62.6,62.49,62.6,11377.0,50.7085,50.7491,50.6599,50.7491,11377.0
2015-12-17 13:00:00,62.6,62.6,62.53,62.6,14436.0,50.7491,50.7491,50.6923,50.7491,14436.0
2015-12-17 13:05:00,62.61,62.71,62.59,62.7,11327.0,50.7572,50.8382,50.741,50.8301,11327.0
2015-12-17 13:10:00,62.68,62.75,62.66,62.73,13505.0,50.8139,50.8707,50.7977,50.8545,13505.0
2015-12-17 13:15:00,62.73,62.73,62.66,62.67,12151.0,50.8545,50.8545,50.7977,50.8058,12151.0
2015-12-17 13:20:00,62.67,62.73,62.6,62.73,14345.0,50.8058,50.8545,50.7491,50.8545,14345.0
2015-12-17 13:25:00,62.73,62.75,62.64,62.65,7844.0,50.8545,50.8707,50.7815,50.7896,7844.0
2015-12-17 13:30:00,62.65,62.67,62.59,62.62,12812.0,50.7896,50.8058,50.741,50.7653,12812.0
2015-12-17 13:35:00,62.62,62.63,62.57,62.63,13737.0,50.7653,50.7734,50.7247,50.7734,13737.0
2015-12-17 13:40:00,62.63,62.69,62.61,62.68,12926.0,50.7734,50.822,50.7572,50.8139,12926.0
2015-12-17 13:45:00,62.67,62.74,62.67,62.71,11819.0,50.8058,50.8626,50.8058,50.8382,11819.0
2015-12-17 13:50:00,62.71,62.78,62.69,62.71,28341.0,50.8382,50.895,50.822,50.8382,28341.0
2015-12-17 13:55:00,62.7,62.77,62.68,62.73,10970.0,50.8301,50.8869,50.8139,50.8545,10970.0
2015-12-17 14:00:00,62.74,62.77,62.69,62.75,13420.0,50.8626,50.8869,50.822,50.8707,13420.0
2015-12-17 14:05:00,62.76,62.77,62.7,62.73,21474.0,50.8788,50.8869,50.8301,50.8545,21474.0
2015-12-17 14:10:00,62.72,62.74,62.67,62.74,20621.0,50.8463,50.8626,50.8058,50.8626,20621.0
2015-12-17 14:15:00,62.73,62.83,62.7,62.81,26997.0,50.8545,50.9355,50.8301,50.9193,26997.0
2015-12-17 14:20:00,62.81,62.82,62.7,62.73,17017.0,50.9193,50.9274,50.8301,50.8545,17017.0
2015-12-17 14:25:00,62.73,62.79,62.68,62.68,13714.0,50.8545,50.9031,50.8139,50.8139,13714.0
2015-12-17 14:30:00,62.68,62.69,62.64,62.65,16178.0,50.8139,50.822,50.7815,50.7896,16178.0
2015-12-17 14:35:00,62.64,62.67,62.63,62.67,11709.0,50.7815,50.8058,50.7734,50.8058,11709.0
2015-12-17 14:40:00,62.66,62.66,62.58,62.58,18046.0,50.7977,50.7977,50.7329,50.7329,18046.0
2015-12-17 14:45:00,62.58,62.61,62.54,62.55,41450.0,50.7329,50.7572,50.7004,50.7085,41450.0
2015-12-17 14:50:00,62.55,62.58,62.51,62.54,29638.0,50.7085,50.7329,50.6761,50.7004,29638.0
2015-12-17 14:55:00,62.55,62.66,62.55,62.66,15603.0,50.7085,50.7977,50.7085,50.7977,15603.0
2015-12-17 15:00:00,62.65,62.71,62.62,62.65,28159.0,50.7896,50.8382,50.7653,50.7896,28159.0
2015-12-17 15:05:00,62.65,62.72,62.6,62.69,23837.0,50.7896,50.8463,50.7491,50.822,23837.0
2015-12-17 15:10:00,62.69,62.72,62.66,62.66,22816.0,50.822,50.8463,50.7977,50.7977,22816.0
2015-12-17 15:15:00,62.66,62.69,62.64,62.64,55003.0,50.7977,50.822,50.7815,50.7815,55003.0
2015-12-17 15:20:00,62.65,62.65,62.55,62.61,88552.0,50.7896,50.7896,50.7085,50.7572,88552.0
2015-12-17 15:25:00,62.6,62.69,62.58,62.65,21973.0,50.7491,50.822,50.7329,50.7896,21973.0
2015-12-17 15:30:00,62.65,62.76,62.59,62.75,38832.0,50.7896,50.8788,50.741,50.8707,38832.0
2015-12-17 15:35:00,62.75,62.81,62.7,62.7,32058.0,50.8707,50.9193,50.8301,50.8301,32058.0
2015-12-17 15:40:00,62.7,62.73,62.66,62.68,45229.0,50.8301,50.8545,50.7977,50.8139,45229.0
2015-12-17 15:45:00,62.67,62.68,62.63,62.64,50092.0,50.8058,50.8139,50.7734,50.7815,50092.0
2015-12-17 15:50:00,62.63,62.66,62.56,62.57,48439.0,50.7734,50.7977,50.7166,50.7247,48439.0
2015-12-17 15:55:00,62.57,62.57,62.37,62.38,104928.0,50.7247,50.7247,50.5626,50.5707,104928.0
2015-12-18 09:30:00,62.11,62.11,61.92,62.07,244579.0,50.3518,50.3518,50.1978,50.3194,244579.0
2015-12-18 09:35:00,62.07,62.07,61.88,62.01,45438.0,50.3194,50.3194,50.1654,50.2708,45438.0
2015-12-18 09:40:00,62.0,62.05,61.89,61.95,28081.0,50.2627,50.3032,50.1735,50.2221,28081.0
2015-12-18 09:45:00,61.96,62.09,61.96,62.03,22692.0,50.2302,50.3356,50.2302,50.287,22692.0
2015-12-18 09:50:00,62.05,62.11,61.92,62.04,30139.0,50.3032,50.3518,50.1978,50.2951,30139.0
2015-12-18 09:55:00,62.07,62.09,62.03,62.09,13037.0,50.3194,50.3356,50.287,50.3356,13037.0
2015-12-18 10:00:00,62.08,62.11,62.01,62.05,19848.0,50.3275,50.3518,50.2708,50.3032,19848.0
2015-12-18 10:05:00,62.04,62.04,61.92,61.92,18206.0,50.2951,50.2951,50.1978,50.1978,18206.0
2015-12-18 10:10:00,61.92,61.94,61.82,61.83,19508.0,50.1978,50.214,50.1167,50.1248,19508.0
2015-12-18 10:15:00,61.84,61.88,61.78,61.8,27698.0,50.1329,50.1654,50.0843,50.1005,27698.0
2015-12-18 10:20:00,61.8,61.85,61.76,61.8,22766.0,50.1005,50.1411,50.0681,50.1005,22766.0
2015-12-18 10:25:00,61.79,61.79,61.64,61.66,24473.0,50.0924,50.0924,49.9708,49.987,24473.0
2015-12-18 10:30:00,61.67,61.69,61.51,61.54,33705.0,49.9951,50.0113,49.8654,49.8897,33705.0
2015-12-18 10:35:00,61.53,61.56,61.46,61.47,19366.0,49.8816,49.906,49.8249,49.833,19366.0
2015-12-18 10:40:00,61.47,61.55,61.45,61.53,11145.0,49.833,49.8978,49.8168,49.8816,11145.0
2015-12-18 10:45:00,61.53,61.67,61.53,61.59,14669.0,49.8816,49.9951,49.8816,49.9303,14669.0
2015-12-18 10:50:00,61.6,61.72,61.6,61.67,13326.0,49.9384,50.0357,49.9384,49.9951,13326.0
2015-12-18 10:55:00,61.67,61.67,61.6,61.62,34919.0,49.9951,49.9951,49.9384,49.9546,34919.0
2015-12-18 11:00:00,61.63,61.63,61.53,61.6,45251.0,49.9627,49.9627,49.8816,49.9384,45251.0
2015-12-18 11:05:00,61.6,61.61,61.52,61.52,41763.0,49.9384,49.9465,49.8735,49.8735,41763.0
2015-12-18 11:10:00,61.51,61.6,61.51,61.54,22817.0,49.8654,49.9384,49.8654,49.8897,22817.0
2015-12-18 11:15:00,61.54,61.55,61.45,61.45,24401.0,49.8897,49.8978,49.8168,49.8168,24401.0
2015-12-18 11:20:00,61.46,61.47,61.35,61.37,27910.0,49.8249,49.833,49.7357,49.7519,27910.0
2015-12-18 11:25:00,61.36,61.4,61.34,61.35,27895.0,49.7438,49.7762,49.7276,49.7357,27895.0
2015-12-18 11:30:00,61.35,61.36,61.28,61.29,20881.0,49.7357,49.7438,49.679,49.6871,20881.0
2015-12-18 11:35:00,61.29,61.3,61.2,61.27,24192.0,49.6871,49.6952,49.6141,49.6709,24192.0
2015-12-18 11:40:00,61.28,61.29,61.15,61.16,42210.0,49.679,49.6871,49.5736,49.5817,42210.0
2015-12-18 11:45:00,61.17,61.22,61.1,61.1,17250.0,49.5898,49.6303,49.533,49.533,17250.0
2015-12-18 11:50:00,61.09,61.15,60.98,60.98,23866.0,49.5249,49.5736,49.4358,49.4358,23866.0
2015-12-18 11:55:00,60.99,61.02,60.95,60.95,21665.0,49.4439,49.4682,49.4114,49.4114,21665.0
2015-12-18 12:00:00,60.96,61.0,60.92,60.99,22960.0,49.4195,49.452,49.3871,49.4439,22960.0
2015-12-18 12:05:00,60.98,61.02,60.93,60.95,26626.0,49.4358,49.4682,49.3952,49.4114,26626.0
2015-12-18 12:10:00,60.96,60.98,60.89,60.89,19470.0,49.4195,49.4358,49.3628,49.3628,19470.0
2015-12-18 12:15:00,60.87,60.95,60.78,60.79,30547.0,49.3466,49.4114,49.2736,49.2817,30547.0
2015-12-18 12:20:00,60.79,60.88,60.78,60.84,17357.0,49.2817,49.3547,49.2736,49.3223,17357.0
2015-12-18 12:25:00,60.86,60.92,60.85,60.92,17078.0,49.3385,49.3871,49.3304,49.3871,17078.0
2015-12-18 12:30:00,60.92,60.94,60.84,60.91,21733.0,49.3871,49.4033,49.3223,49.379,21733.0
2015-12-18 12:35:00,60.91,60.92,60.76,60.78,34633.0,49.379,49.3871,49.2574,49.2736,34633.0
2015-12-18 12:40:00,60.78,60.89,60.78,60.88,13206.0,49.2736,49.3628,49.2736,49.3547,13206.0
2015-12-18 12:45:00,60.9,60.94,60.9,60.93,12245.0,49.3709,49.4033,49.3709,49.3952,12245.0
2015-12-18 12:50:00,60.95,60.97,60.88,60.96,13141.0,49.4114,49.4276,49.3547,49.4195,13141.0
2015-12-18 12:55:00,60.98,60.98,60.9,60.92,16325.0,49.4358,49.4358,49.3709,49.3871,16325.0
2015-12-18 13:00:00,60.93,60.96,60.88,60.92,25404.0,49.3952,49.4195,49.3547,49.3871,25404.0
2015-12-18 13:05:00,60.93,61.06,60.91,61.02,27365.0,49.3952,49.5006,49.379,49.4682,27365.0
2015-12-18 13:10:00,61.02,61.06,61.01,61.05,11017.0,49.4682,49.5006,49.4601,49.4925,11017.0
2015-12-18 13:15:00,61.06,61.13,61.01,61.1,34994.0,49.5006,49.5574,49.4601,49.533,34994.0
2015-12-18 13:20:00,61.11,61.11,60.99,60.99,18675.0,49.5411,49.5411,49.4439,49.4439,18675.0
2015-12-18 13:25:00,60.98,61.02,60.97,60.98,9435.0,49.4358,49.4682,49.4276,49.4358,9435.0
2015-12-18 13:30:00,60.99,61.09,60.99,61.06,38536.0,49.4439,49.5249,49.4439,49.5006,38536.0
2015-12-18 13:35:00,61.05,61.09,61.03,61.05,47500.0,49.4925,49.5249,49.4763,49.4925,47500.0
2015-12-18 13:40:00,61.06,61.16,61.06,61.12,24820.0,49.5006,49.5817,49.5006,49.5492,24820.0
2015-12-18 13:45:00,61.1,61.13,61.02,61.03,11645.0,49.533,49.5574,49.4682,49.4763,11645.0
2015-12-18 13:50:00,61.04,61.16,61.04,61.13,11121.0,49.4844,49.5817,49.4844,49.5574,11121.0
2015-12-18 13:55:00,61.11,61.22,61.11,61.18,19313.0,49.5411,49.6303,49.5411,49.5979,19313.0
2015-12-18 14:00:00,61.19,61.25,61.19,61.23,14533.0,49.606,49.6546,49.606,49.6384,14533.0
2015-12-18 14:05:00,61.24,61.28,61.24,61.24,48991.0,49.6465,49.679,49.6465,49.6465,48991.0
2015-12-18 14:10:00,61.23,61.28,61.14,61.17,14599.0,49.6384,49.679,49.5655,49.5898,14599.0
2015-12-18 14:15:00,61.17,61.24,61.14,61.21,35169.0,49.5898,49.6465,49.5655,49.6222,35169.0
2015-12-18 14:20:00,61.22,61.32,61.21,61.3,71425.0,49.6303,49.7114,49.6222,49.6952,71425.0
2015-12-18 14:25:00,61.3,61.38,61.3,61.35,14413.0,49.6952,49.76,49.6952,49.7357,14413.0
2015-12-18 14:30:00,61.36,61.36,61.25,61.28,16391.0,49.7438,49.7438,49.6546,49.679,16391.0
2015-12-18 14:35:00,61.3,61.33,61.27,61.27,19063.0,49.6952,49.7195,49.6709,49.6709,19063.0
2015-12-18 14:40:00,61.28,61.28,61.15,61.15,28202.0,49.679,49.679,49.5736,49.5736,28202.0
2015-12-18 14:45:00,61.16,61.2,61.12,61.17,16334.0,49.5817,49.6141,49.5492,49.5898,16334.0
2015-12-18 14:50:00,61.17,61.24,61.14,61.19,41930.0,49.5898,49.6465,49.5655,49.606,41930.0
2015-12-18 14:55:00,61.19,61.24,61.18,61.2,19909.0,49.606,49.6465,49.5979,49.6141,19909.0
2015-12-18 15:00:00,61.21,61.28,61.18,61.2,25724.0,49.6222,49.679,49.5979,49.6141,25724.0
2015-12-18 15:05:00,61.21,61.28,61.21,61.27,23588.0,49.6222,49.679,49.6222,49.6709,23588.0
2015-12-18 15:10:00,61.26,61.27,61.16,61.16,18664.0,49.6627,49.6709,49.5817,49.5817,18664.0
2015-12-18 15:15:00,61.16,61.17,61.07,61.12,29580.0,49.5817,49.5898,49.5087,49.5492,29580.0
2015-12-18 15:20:00,61.13,61.13,61.02,61.09,27480.0,49.5574,49.5574,49.4682,49.5249,27480.0
2015-12-18 15:25:00,61.09,61.23,61.09,61.18,32250.0,49.5249,49.6384,49.5249,49.5979,32250.0
2015-12-18 15:30:00,61.17,61.3,61.15,61.26,66982.0,49.5898,49.6952,49.5736,49.6627,66982.0
2015-12-18 15:35:00,61.28,61.31,61.2,61.21,90139.0,49.679,49.7033,49.6141,49.6222,90139.0
2015-12-18 15:40:00,61.2,61.44,61.17,61.42,112177.0,49.6141,49.8087,49.5898,49.7925,112177.0
2015-12-18 15:45:00,61.41,61.51,61.3,61.31,157483.0,49.7843,49.8654,49.6952,49.7033,157483.0
2015-12-18 15:50:00,61.3,61.33,61.22,61.22,113467.0,49.6952,49.7195,49.6303,49.6303,113467.0
2015-12-18 15:55:00,61.23,61.4,61.17,61.27,558944.0,49.6384,49.7762,49.5898,49.6709,558944.0
2015-12-21 09:30:00,61.56,61.9,61.46,61.53,48367.0,49.906,50.1816,49.8249,49.8816,48367.0
2015-12-21 09:35:00,61.56,61.61,61.5,61.5,25481.0,49.906,49.9465,49.8573,49.8573,25481.0
2015-12-21 09:40:00,61.5,61.58,61.46,61.55,45271.0,49.8573,49.9222,49.8249,49.8978,45271.0
2015-12-21 09:45:00,61.56,61.65,61.48,61.64,57423.0,49.906,49.9789,49.8411,49.9708,57423.0
2015-12-21 09:50:00,61.63,61.65,61.58,61.59,32772.0,49.9627,49.9789,49.9222,49.9303,32772.0
2015-12-21 09:55:00,61.59,61.59,61.49,61.54,16258.0,49.9303,49.9303,49.8492,49.8897,16258.0
2015-12-21 10:00:00,61.54,61.59,61.5,61.53,22238.0,49.8897,49.9303,49.8573,49.8816,22238.0
2015-12-21 10:05:00,61.53,61.57,61.47,61.55,34621.0,49.8816,49.9141,49.833,49.8978,34621.0
2015-12-21 10:10:00,61.54,61.57,61.48,61.52,27777.0,49.8897,49.9141,49.8411,49.8735,27777.0
2015-12-21 10:15:00,61.53,61.54,61.48,61.51,27099.0,49.8816,49.8897,49.8411,49.8654,27099.0
2015-12-21 10:20:00,61.5,61.5,61.41,61.43,25150.0,49.8573,49.8573,49.7843,49.8006,25150.0
2015-12-21 10:25:00,61.44,61.52,61.43,61.44,20206.0,49.8087,49.8735,49.8006,49.8087,20206.0
2015-12-21 10:30:00,61.45,61.56,61.45,61.56,19159.0,49.8168,49.906,49.8168,49.906,19159.0
2015-12-21 10:35:00,61.56,61.56,61.48,61.52,49552.0,49.906,49.906,49.8411,49.8735,49552.0
2015-12-21 10:40:00,61.53,61.55,61.45,61.46,52440.0,49.8816,49.8978,49.8168,49.8249,52440.0
2015-12-21 10:45:00,61.46,61.51,61.39,61.4,19955.0,49.8249,49.8654,49.7681,49.7762,19955.0
2015-12-21 10:50:00,61.4,61.43,61.37,61.4,17778.0,49.7762,49.8006,49.7519,49.7762,17778.0
2015-12-21 10:55:00,61.4,61.5,61.39,61.48,24329.0,49.7762,49.8573,49.7681,49.8411,24329.0
2015-12-21 11:00:00,61.49,61.53,61.46,61.47,18670.0,49.8492,49.8816,49.8249,49.833,18670.0
2015-12-21 11:05:00,61.46,61.48,61.42,61.44,23100.0,49.8249,49.8411,49.7925,49.8087,23100.0
2015-12-21 11:10:00,61.44,61.46,61.33,61.33,21815.0,49.8087,49.8249,49.7195,49.7195,21815.0
2015-12-21 11:15:00,61.32,61.36,61.27,61.32,14834.0,49.7114,49.7438,49.6709,49.7114,14834.0
2015-12-21 11:20:00,61.32,61.38,61.27,61.27,21603.0,49.7114,49.76,49.6709,49.6709,21603.0
2015-12-21 11:25:00,61.26,61.32,61.22,61.31,19722.0,49.6627,49.7114,49.6303,49.7033,19722.0
2015-12-21 11:30:00,61.29,61.3,61.13,61.15,19842.0,49.6871,49.6952,49.5574,49.5736,19842.0
2015-12-21 11:35:00,61.15,61.2,61.12,61.14,20719.0,49.5736,49.6141,49.5492,49.5655,20719.0
2015-12-21 11:40:00,61.13,61.17,61.08,61.15,14018.0,49.5574,49.5898,49.5168,49.5736,14018.0
2015-12-21 11:45:00,61.15,61.15,61.01,61.01,20049.0,49.5736,49.5736,49.4601,49.4601,20049.0
2015-12-21 11:50:00,61.02,61.06,60.99,61.02,14338.0,49.4682,49.5006,49.4439,49.4682,14338.0
2015-12-21 11:55:00,61.02,61.1,60.99,61.08,22541.0,49.4682,49.533,49.4439,49.5168,22541.0
2015-12-21 12:00:00,61.09,61.1,61.01,61.02,19884.0,49.5249,49.533,49.4601,49.4682,19884.0
2015-12-21 12:05:00,61.02,61.09,61.01,61.03,20740.0,49.4682,49.5249,49.4601,49.4763,20740.0
2015-12-21 12:10:00,61.04,61.07,61.02,61.06,12044.0,49.4844,49.5087,49.4682,49.5006,12044.0
2015-12-21 12:15:00,61.05,61.07,60.96,61.0,15157.0,49.4925,49.5087,49.4195,49.452,15157.0
2015-12-21 12:20:00,60.99,61.09,60.94,61.09,19551.0,49.4439,49.5249,49.4033,49.5249,19551.0
2015-12-21 12:25:00,61.09,61.09,61.01,61.01,11477.0,49.5249,49.5249,49.4601,49.4601,11477.0
2015-12-21 12:30:00,61.0,61.09,60.99,61.06,15846.0,49.452,49.5249,49.4439,49.5006,15846.0
2015-12-21 12:35:00,61.06,61.12,61.03,61.06,18960.0,49.5006,49.5492,49.4763,49.5006,18960.0
2015-12-21 12:40:00,61.06,61.1,61.05,61.1,16180.0,49.5006,49.533,49.4925,49.533,16180.0
2015-12-21 12:45:00,61.1,61.14,61.08,61.08,12540.0,49.533,49.5655,49.5168,49.5168,12540.0
2015-12-21 12:50:00,61.09,61.2,61.08,61.18,18081.0,49.5249,49.6141,49.5168,49.5979,18081.0
2015-12-21 12:55:00,61.17,61.19,61.13,61.13,10852.0,49.5898,49.606,49.5574,49.5574,10852.0
2015-12-21 13:00:00,61.13,61.17,61.12,61.16,14112.0,49.5574,49.5898,49.5492,49.5817,14112.0
2015-12-21 13:05:00,61.16,61.16,61.09,61.1,14810.0,49.5817,49.5817,49.5249,49.533,14810.0
2015-12-21 13:10:00,61.09,61.13,61.08,61.12,14551.0,49.5249,49.5574,49.5168,49.5492,14551.0
2015-12-21 13:15:00,61.13,61.15,61.07,61.1,17349.0,49.5574,49.5736,49.5087,49.533,17349.0
2015-12-21 13:20:00,61.09,61.14,61.08,61.12,46766.0,49.5249,49.5655,49.5168,49.5492,46766.0
2015-12-21 13:25:00,61.11,61.18,61.07,61.12,37133.0,49.5411,49.5979,49.5087,49.5492,37133.0
2015-12-21 13:30:00,61.13,61.2,61.11,61.2,38480.0,49.5574,49.6141,49.5411,49.6141,38480.0
2015-12-21 13:35:00,61.21,61.25,61.21,61.24,15257.0,49.6222,49.6546,49.6222,49.6465,15257.0
2015-12-21 13:40:00,61.23,61.28,61.22,61.23,17077.0,49.6384,49.679,49.6303,49.6384,17077.0
2015-12-21 13:45:00,61.24,61.28,61.22,61.23,39580.0,49.6465,49.679,49.6303,49.6384,39580.0
2015-12-21 13:50:00,61.24,61.26,61.18,61.19,34707.0,49.6465,49.6627,49.5979,49.606,34707.0
2015-12-21 13:55:00,61.18,61.2,61.14,61.17,35329.0,49.5979,49.6141,49.5655,49.5898,35329.0
2015-12-21 14:00:00,61.17,61.2,61.13,61.16,49499.0,49.5898,49.6141,49.5574,49.5817,49499.0
2015-12-21 14:05:00,61.16,61.23,61.15,61.21,41850.0,49.5817,49.6384,49.5736,49.6222,41850.0
2015-12-21 14:10:00,61.21,61.26,61.19,61.23,22813.0,49.6222,49.6627,49.606,49.6384,22813.0
2015-12-21 14:15:00,61.23,61.24,61.17,61.2,17687.0,49.6384,49.6465,49.5898,49.6141,17687.0
2015-12-21 14:20:00,61.19,61.22,61.15,61.19,24238.0,49.606,49.6303,49.5736,49.606,24238.0
2015-12-21 14:25:00,61.2,61.22,61.13,61.17,14294.0,49.6141,49.6303,49.5574,49.5898,14294.0
2015-12-21 14:30:00,61.17,61.18,61.09,61.11,26497.0,49.5898,49.5979,49.5249,49.5411,26497.0
2015-12-21 14:35:00,61.11,61.15,61.1,61.15,22640.0,49.5411,49.5736,49.533,49.5736,22640.0
2015-12-21 14:40:00,61.15,61.15,61.08,61.13,20915.0,49.5736,49.5736,49.5168,49.5574,20915.0
2015-12-21 14:45:00,61.12,61.12,61.06,61.07,27753.0,49.5492,49.5492,49.5006,49.5087,27753.0
2015-12-21 14:50:00,61.06,61.12,61.04,61.05,41353.0,49.5006,49.5492,49.4844,49.4925,41353.0
2015-12-21 14:55:00,61.06,61.11,61.03,61.1,23224.0,49.5006,49.5411,49.4763,49.533,23224.0
2015-12-21 15:00:00,61.09,61.19,61.08,61.19,30622.0,49.5249,49.606,49.5168,49.606,30622.0
2015-12-21 15:05:00,61.19,61.19,61.06,61.08,26792.0,49.606,49.606,49.5006,49.5168,26792.0
2015-12-21 15:10:00,61.08,61.08,61.01,61.03,43110.0,49.5168,49.5168,49.4601,49.4763,43110.0
2015-12-21 15:15:00,61.02,61.05,60.96,60.99,49385.0,49.4682,49.4925,49.4195,49.4439,49385.0
2015-12-21 15:20:00,60.99,61.03,60.96,60.97,37990.0,49.4439,49.4763,49.4195,49.4276,37990.0
2015-12-21 15:25:00,60.97,61.09,60.97,61.08,71087.0,49.4276,49.5249,49.4276,49.5168,71087.0
2015-12-21 15:30:00,61.07,61.18,61.07,61.11,32633.0,49.5087,49.5979,49.5087,49.5411,32633.0
2015-12-21 15:35:00,61.11,61.24,61.1,61.19,27167.0,49.5411,49.6465,49.533,49.606,27167.0
2015-12-21 15:40:00,61.19,61.28,61.18,61.24,39055.0,49.606,49.679,49.5979,49.6465,39055.0
2015-12-21 15:45:00,61.24,61.29,61.22,61.27,89848.0,49.6465,49.6871,49.6303,49.6709,89848.0
2015-12-21 15:50:00,61.28,61.3,61.22,61.29,106391.0,49.679,49.6952,49.6303,49.6871,106391.0
2015-12-21 15:55:00,61.29,61.33,61.19,61.31,353529.0,49.6871,49.7195,49.606,49.7033,353529.0
2015-12-22 09:30:00,61.71,61.78,61.48,61.61,59321.0,50.0276,50.0843,49.8411,49.9465,59321.0
2015-12-22 09:35:00,61.66,61.66,61.36,61.36,14569.0,49.987,49.987,49.7438,49.7438,14569.0
2015-12-22 09:40:00,61.41,61.45,61.33,61.4,21643.0,49.7843,49.8168,49.7195,49.7762,21643.0
2015-12-22 09:45:00,61.4,61.45,61.25,61.35,21062.0,49.7762,49.8168,49.6546,49.7357,21062.0
2015-12-22 09:50:00,61.34,61.44,61.32,61.42,21628.0,49.7276,49.8087,49.7114,49.7925,21628.0
2015-12-22 09:55:00,61.41,61.46,61.36,61.46,23333.0,49.7843,49.8249,49.7438,49.8249,23333.0
2015-12-22 10:00:00,61.46,61.47,61.38,61.42,20226.0,49.8249,49.833,49.76,49.7925,20226.0
2015-12-22 10:05:00,61.43,61.46,61.38,61.46,19946.0,49.8006,49.8249,49.76,49.8249,19946.0
2015-12-22 10:10:00,61.46,61.56,61.44,61.44,49515.0,49.8249,49.906,49.8087,49.8087,49515.0
2015-12-22 10:15:00,61.44,61.45,61.34,61.37,28613.0,49.8087,49.8168,49.7276,49.7519,28613.0
2015-12-22 10:20:00,61.36,61.47,61.35,61.46,18229.0,49.7438,49.833,49.7357,49.8249,18229.0
2015-12-22 10:25:00,61.46,61.52,61.44,61.49,39459.0,49.8249,49.8735,49.8087,49.8492,39459.0
2015-12-22 10:30:00,61.5,61.51,61.42,61.43,20765.0,49.8573,49.8654,49.7925,49.8006,20765.0
2015-12-22 10:35:00,61.43,61.62,61.43,61.58,16354.0,49.8006,49.9546,49.8006,49.9222,16354.0
2015-12-22 10:40:00,61.59,61.63,61.55,61.55,14982.0,49.9303,49.9627,49.8978,49.8978,14982.0
2015-12-22 10:45:00,61.56,61.62,61.55,61.57,34785.0,49.906,49.9546,49.8978,49.9141,34785.0
2015-12-22 10:50:00,61.57,61.62,61.52,61.53,42197.0,49.9141,49.9546,49.8735,49.8816,42197.0
2015-12-22 10:55:00,61.52,61.54,61.49,61.53,16616.0,49.8735,49.8897,49.8492,49.8816,16616.0
2015-12-22 11:00:00,61.54,61.6,61.52,61.59,48771.0,49.8897,49.9384,49.8735,49.9303,48771.0
2015-12-22 11:05:00,61.59,61.65,61.59,61.62,12943.0,49.9303,49.9789,49.9303,49.9546,12943.0
2015-12-22 11:10:00,61.62,61.72,61.6,61.68,14350.0,49.9546,50.0357,49.9384,50.0032,14350.0
2015-12-22 11:15:00,61.67,61.69,61.64,61.69,57948.0,49.9951,50.0113,49.9708,50.0113,57948.0
2015-12-22 11:20:00,61.69,61.69,61.55,61.55,12331.0,50.0113,50.0113,49.8978,49.8978,12331.0
2015-12-22 11:25:00,61.55,61.63,61.53,61.57,24973.0,49.8978,49.9627,49.8816,49.9141,24973.0
2015-12-22 11:30:00,61.56,61.64,61.56,61.57,34037.0,49.906,49.9708,49.906,49.9141,34037.0
2015-12-22 11:35:00,61.58,61.8,61.58,61.75,88750.0,49.9222,50.1005,49.9222,50.06,88750.0
2015-12-22 11:40:00,61.76,61.89,61.75,61.87,29117.0,50.0681,50.1735,50.06,50.1573,29117.0
2015-12-22 11:45:00,61.87,61.88,61.8,61.81,35504.0,50.1573,50.1654,50.1005,50.1086,35504.0
2015-12-22 11:50:00,61.81,61.83,61.75,61.8,15954.0,50.1086,50.1248,50.06,50.1005,15954.0
2015-12-22 11:55:00,61.81,61.9,61.81,61.88,16080.0,50.1086,50.1816,50.1086,50.1654,16080.0
2015-12-22 12:00:00,61.88,61.9,61.83,61.85,43357.0,50.1654,50.1816,50.1248,50.1411,43357.0
2015-12-22 12:05:00,61.84,61.93,61.81,61.93,17006.0,50.1329,50.2059,50.1086,50.2059,17006.0
2015-12-22 12:10:00,61.93,61.93,61.84,61.89,22990.0,50.2059,50.2059,50.1329,50.1735,22990.0
2015-12-22 12:15:00,61.89,62.04,61.88,62.0,17763.0,50.1735,50.2951,50.1654,50.2627,17763.0
2015-12-22 12:20:00,62.0,62.01,61.93,61.97,16925.0,50.2627,50.2708,50.2059,50.2383,16925.0
2015-12-22 12:25:00,61.96,62.04,61.93,62.01,10691.0,50.2302,50.2951,50.2059,50.2708,10691.0
2015-12-22 12:30:00,62.01,62.04,62.0,62.03,12280.0,50.2708,50.2951,50.2627,50.287,12280.0
2015-12-22 12:35:00,62.04,62.12,62.03,62.11,18060.0,50.2951,50.3599,50.287,50.3518,18060.0
2015-12-22 12:40:00,62.1,62.12,62.06,62.08,13049.0,50.3437,50.3599,50.3113,50.3275,13049.0
2015-12-22 12:45:00,62.08,62.09,62.03,62.05,14636.0,50.3275,50.3356,50.287,50.3032,14636.0
2015-12-22 12:50:00,62.04,62.15,62.03,62.15,12467.0,50.2951,50.3843,50.287,50.3843,12467.0
2015-12-22 12:55:00,62.15,62.23,62.15,62.22,12864.0,50.3843,50.4491,50.3843,50.441,12864.0
2015-12-22 13:00:00,62.23,62.23,62.16,62.17,21504.0,50.4491,50.4491,50.3924,50.4005,21504.0
2015-12-22 13:05:00,62.17,62.19,62.13,62.15,11583.0,50.4005,50.4167,50.368,50.3843,11583.0
2015-12-22 13:10:00,62.16,62.16,62.08,62.13,10685.0,50.3924,50.3924,50.3275,50.368,10685.0
2015-12-22 13:15:00,62.13,62.18,62.12,62.15,12266.0,50.368,50.4086,50.3599,50.3843,12266.0
2015-12-22 13:20:00,62.16,62.22,62.16,62.19,10309.0,50.3924,50.441,50.3924,50.4167,10309.0
2015-12-22 13:25:00,62.19,62.25,62.18,62.25,10793.0,50.4167,50.4653,50.4086,50.4653,10793.0
2015-12-22 13:30:00,62.25,62.26,62.21,62.23,17834.0,50.4653,50.4734,50.4329,50.4491,17834.0
2015-12-22 13:35:00,62.22,62.24,62.2,62.23,13500.0,50.441,50.4572,50.4248,50.4491,13500.0
2015-12-22 13:40:00,62.23,62.26,62.2,62.26,12835.0,50.4491,50.4734,50.4248,50.4734,12835.0
2015-12-22 13:45:00,62.26,62.37,62.26,62.36,16049.0,50.4734,50.5626,50.4734,50.5545,16049.0
2015-12-22 13:50:00,62.36,62.43,62.34,62.41,12127.0,50.5545,50.6112,50.5383,50.595,12127.0
2015-12-22 13:55:00,62.41,62.43,62.39,62.4,17071.0,50.595,50.6112,50.5788,50.5869,17071.0
2015-12-22 14:00:00,62.41,62.41,62.37,62.39,7763.0,50.595,50.595,50.5626,50.5788,7763.0
2015-12-22 14:05:00,62.39,62.4,62.36,62.36,18233.0,50.5788,50.5869,50.5545,50.5545,18233.0
2015-12-22 14:10:00,62.37,62.41,62.36,62.41,9987.0,50.5626,50.595,50.5545,50.595,9987.0
2015-12-22 14:15:00,62.4,62.44,62.4,62.41,11340.0,50.5869,50.6194,50.5869,50.595,11340.0
2015-12-22 14:20:00,62.41,62.45,62.4,62.43,20893.0,50.595,50.6275,50.5869,50.6112,20893.0
2015-12-22 14:25:00,62.43,62.43,62.35,62.36,19004.0,50.6112,50.6112,50.5464,50.5545,19004.0
2015-12-22 14:30:00,62.36,62.4,62.35,62.37,14974.0,50.5545,50.5869,50.5464,50.5626,14974.0
2015-12-22 14:35:00,62.38,62.41,62.36,62.4,23340.0,50.5707,50.595,50.5545,50.5869,23340.0
2015-12-22 14:40:00,62.4,62.43,62.37,62.42,14622.0,50.5869,50.6112,50.5626,50.6031,14622.0
2015-12-22 14:45:00,62.42,62.44,62.37,62.38,21942.0,50.6031,50.6194,50.5626,50.5707,21942.0
2015-12-22 14:50:00,62.37,62.4,62.35,62.38,15655.0,50.5626,50.5869,50.5464,50.5707,15655.0
2015-12-22 14:55:00,62.37,62.45,62.36,62.45,21778.0,50.5626,50.6275,50.5545,50.6275,21778.0
2015-12-22 15:00:00,62.45,62.49,62.42,62.49,13880.0,50.6275,50.6599,50.6031,50.6599,13880.0
2015-12-22 15:05:00,62.48,62.52,62.47,62.52,31257.0,50.6518,50.6842,50.6437,50.6842,31257.0
2015-12-22 15:10:00,62.51,62.58,62.48,62.57,19345.0,50.6761,50.7329,50.6518,50.7247,19345.0
2015-12-22 15:15:00,62.57,62.6,62.54,62.6,15190.0,50.7247,50.7491,50.7004,50.7491,15190.0
2015-12-22 15:20:00,62.6,62.66,62.6,62.65,26227.0,50.7491,50.7977,50.7491,50.7896,26227.0
2015-12-22 15:25:00,62.64,62.67,62.59,62.63,23493.0,50.7815,50.8058,50.741,50.7734,23493.0
2015-12-22 15:30:00,62.63,62.66,62.59,62.65,21711.0,50.7734,50.7977,50.741,50.7896,21711.0
2015-12-22 15:35:00,62.64,62.66,62.55,62.6,29952.0,50.7815,50.7977,50.7085,50.7491,29952.0
2015-12-22 15:40:00,62.6,62.6,62.45,62.45,31585.0,50.7491,50.7491,50.6275,50.6275,31585.0
2015-12-22 15:45:00,62.45,62.47,62.4,62.43,47786.0,50.6275,50.6437,50.5869,50.6112,47786.0
2015-12-22 15:50:00,62.43,62.48,62.39,62.46,57654.0,50.6112,50.6518,50.5788,50.6356,57654.0
2015-12-22 15:55:00,62.46,62.54,62.43,62.52,102316.0,50.6356,50.7004,50.6112,50.6842,102316.0
2015-12-23 09:30:00,62.68,62.96,62.68,62.85,34473.0,50.8139,51.0409,50.8139,50.9517,34473.0
2015-12-23 09:35:00,62.85,62.91,62.78,62.88,41245.0,50.9517,51.0004,50.895,50.9761,41245.0
2015-12-23 09:40:00,62.88,62.9,62.78,62.81,22937.0,50.9761,50.9923,50.895,50.9193,22937.0
2015-12-23 09:45:00,62.85,62.94,62.82,62.93,11140.0,50.9517,51.0247,50.9274,51.0166,11140.0
2015-12-23 09:50:00,62.93,62.98,62.93,62.94,11107.0,51.0166,51.0571,51.0166,51.0247,11107.0
2015-12-23 09:55:00,62.94,62.96,62.89,62.95,9198.0,51.0247,51.0409,50.9842,51.0328,9198.0
2015-12-23 10:00:00,62.97,63.0,62.95,62.96,9085.0,51.049,51.0733,51.0328,51.0409,9085.0
2015-12-23 10:05:00,62.95,62.98,62.9,62.95,30602.0,51.0328,51.0571,50.9923,51.0328,30602.0
2015-12-23 10:10:00,62.96,63.0,62.95,62.98,11661.0,51.0409,51.0733,51.0328,51.0571,11661.0
2015-12-23 10:15:00,62.97,63.02,62.95,63.0,15304.0,51.049,51.0896,51.0328,51.0733,15304.0
2015-12-23 10:20:00,63.01,63.02,62.9,62.9,11630.0,51.0814,51.0896,50.9923,50.9923,11630.0
2015-12-23 10:25:00,62.9,62.94,62.88,62.9,7433.0,50.9923,51.0247,50.9761,50.9923,7433.0
2015-12-23 10:30:00,62.92,62.94,62.85,62.91,24647.0,51.0085,51.0247,50.9517,51.0004,24647.0
2015-12-23 10:35:00,62.91,62.95,62.89,62.94,13307.0,51.0004,51.0328,50.9842,51.0247,13307.0
2015-12-23 10:40:00,62.94,62.97,62.91,62.97,17679.0,51.0247,51.049,51.0004,51.049,17679.0
2015-12-23 10:45:00,62.97,62.97,62.82,62.85,42054.0,51.049,51.049,50.9274,50.9517,42054.0
2015-12-23 10:50:00,62.85,62.89,62.84,62.87,21614.0,50.9517,50.9842,50.9436,50.968,21614.0
2015-12-23 10:55:00,62.86,62.9,62.84,62.9,18557.0,50.9598,50.9923,50.9436,50.9923,18557.0
2015-12-23 11:00:00,62.9,62.91,62.88,62.9,24072.0,50.9923,51.0004,50.9761,50.9923,24072.0
2015-12-23 11:05:00,62.9,62.92,62.87,62.87,14450.0,50.9923,51.0085,50.968,50.968,14450.0
2015-12-23 11:10:00,62.87,62.92,62.87,62.92,18022.0,50.968,51.0085,50.968,51.0085,18022.0
2015-12-23 11:15:00,62.93,62.96,62.93,62.95,17906.0,51.0166,51.0409,51.0166,51.0328,17906.0
2015-12-23 11:20:00,62.95,62.95,62.88,62.9,11923.0,51.0328,51.0328,50.9761,50.9923,11923.0
2015-12-23 11:25:00,62.91,62.95,62.88,62.92,13785.0,51.0004,51.0328,50.9761,51.0085,13785.0
2015-12-23 11:30:00,62.92,62.96,62.9,62.93,18501.0,51.0085,51.0409,50.9923,51.0166,18501.0
2015-12-23 11:35:00,62.92,62.96,62.9,62.94,11196.0,51.0085,51.0409,50.9923,51.0247,11196.0
2015-12-23 11:40:00,62.94,62.97,62.94,62.96,11513.0,51.0247,51.049,51.0247,51.0409,11513.0
2015-12-23 11:45:00,62.96,62.97,62.93,62.94,20022.0,51.0409,51.049,51.0166,51.0247,20022.0
2015-12-23 11:50:00,62.94,62.95,62.93,62.94,9505.0,51.0247,51.0328,51.0166,51.0247,9505.0
2015-12-23 11:55:00,62.94,62.98,62.94,62.94,12108.0,51.0247,51.0571,51.0247,51.0247,12108.0
2015-12-23 12:00:00,62.94,62.95,62.92,62.94,18291.0,51.0247,51.0328,51.0085,51.0247,18291.0
2015-12-23 12:05:00,62.95,62.96,62.93,62.93,30458.0,51.0328,51.0409,51.0166,51.0166,30458.0
2015-12-23 12:10:00,62.94,62.98,62.93,62.97,12709.0,51.0247,51.0571,51.0166,51.049,12709.0
2015-12-23 12:15:00,62.97,62.98,62.95,62.96,10024.0,51.049,51.0571,51.0328,51.0409,10024.0
2015-12-23 12:20:00,62.97,62.99,62.95,62.97,23661.0,51.049,51.0652,51.0328,51.049,23661.0
2015-12-23 12:25:00,62.99,63.01,62.98,62.98,17860.0,51.0652,51.0814,51.0571,51.0571,17860.0
2015-12-23 12:30:00,62.98,63.01,62.98,62.99,12933.0,51.0571,51.0814,51.0571,51.0652,12933.0
2015-12-23 12:35:00,63.0,63.01,62.95,62.95,14905.0,51.0733,51.0814,51.0328,51.0328,14905.0
2015-12-23 12:40:00,62.96,62.98,62.95,62.97,7643.0,51.0409,51.0571,51.0328,51.049,7643.0
2015-12-23 12:45:00,62.96,62.97,62.94,62.96,7375.0,51.0409,51.049,51.0247,51.0409,7375.0
2015-12-23 12:50:00,62.95,62.97,62.93,62.94,9774.0,51.0328,51.049,51.0166,51.0247,9774.0
2015-12-23 12:55:00,62.95,62.98,62.95,62.97,8455.0,51.0328,51.0571,51.0328,51.049,8455.0
2015-12-23 13:00:00,62.98,63.0,62.93,62.94,10612.0,51.0571,51.0733,51.0166,51.0247,10612.0
2015-12-23 13:05:00,62.93,62.98,62.92,62.94,8446.0,51.0166,51.0571,51.0085,51.0247,8446.0
2015-12-23 13:10:00,62.94,62.97,62.91,62.95,7848.0,51.0247,51.049,51.0004,51.0328,7848.0
2015-12-23 13:15:00,62.96,62.97,62.92,62.94,6971.0,51.0409,51.049,51.0085,51.0247,6971.0
2015-12-23 13:20:00,62.95,62.97,62.94,62.97,8763.0,51.0328,51.049,51.0247,51.049,8763.0
2015-12-23 13:25:00,62.97,62.99,62.95,62.98,8899.0,51.049,51.0652,51.0328,51.0571,8899.0
2015-12-23 13:30:00,62.97,62.98,62.95,62.97,13614.0,51.049,51.0571,51.0328,51.049,13614.0
2015-12-23 13:35:00,62.96,62.96,62.84,62.86,12601.0,51.0409,51.0409,50.9436,50.9598,12601.0
2015-12-23 13:40:00,62.87,62.97,62.87,62.95,7103.0,50.968,51.049,50.968,51.0328,7103.0
2015-12-23 13:45:00,62.95,62.97,62.94,62.94,6669.0,51.0328,51.049,51.0247,51.0247,6669.0
2015-12-23 13:50:00,62.93,62.96,62.91,62.92,9196.0,51.0166,51.0409,51.0004,51.0085,9196.0
2015-12-23 13:55:00,62.92,62.96,62.9,62.93,6690.0,51.0085,51.0409,50.9923,51.0166,6690.0
2015-12-23 14:00:00,62.92,62.93,62.85,62.85,29778.0,51.0085,51.0166,50.9517,50.9517,29778.0
2015-12-23 14:05:00,62.85,62.91,62.84,62.9,9528.0,50.9517,51.0004,50.9436,50.9923,9528.0
2015-12-23 14:10:00,62.9,62.93,62.86,62.92,14607.0,50.9923,51.0166,50.9598,51.0085,14607.0
2015-12-23 14:15:00,62.91,62.95,62.9,62.93,11150.0,51.0004,51.0328,50.9923,51.0166,11150.0
2015-12-23 14:20:00,62.94,62.97,62.89,62.95,14984.0,51.0247,51.049,50.9842,51.0328,14984.0
2015-12-23 14:25:00,62.95,62.97,62.93,62.94,11677.0,51.0328,51.049,51.0166,51.0247,11677.0
2015-12-23 14:30:00,62.94,62.98,62.93,62.96,17567.0,51.0247,51.0571,51.0166,51.0409,17567.0
2015-12-23 14:35:00,62.96,63.01,62.96,62.98,22291.0,51.0409,51.0814,51.0409,51.0571,22291.0
2015-12-23 14:40:00,62.98,63.0,62.95,62.97,18698.0,51.0571,51.0733,51.0328,51.049,18698.0
2015-12-23 14:45:00,62.98,62.98,62.95,62.96,19713.0,51.0571,51.0571,51.0328,51.0409,19713.0
2015-12-23 14:50:00,62.96,62.97,62.94,62.95,13848.0,51.0409,51.049,51.0247,51.0328,13848.0
2015-12-23 14:55:00,62.95,62.95,62.88,62.92,27353.0,51.0328,51.0328,50.9761,51.0085,27353.0
2015-12-23 15:00:00,62.93,62.95,62.91,62.92,22548.0,51.0166,51.0328,51.0004,51.0085,22548.0
2015-12-23 15:05:00,62.91,62.91,62.85,62.85,29441.0,51.0004,51.0004,50.9517,50.9517,29441.0
2015-12-23 15:10:00,62.85,62.86,62.77,62.81,43265.0,50.9517,50.9598,50.8869,50.9193,43265.0
2015-12-23 15:15:00,62.81,62.83,62.78,62.82,20561.0,50.9193,50.9355,50.895,50.9274,20561.0
2015-12-23 15:20:00,62.81,62.88,62.81,62.87,11705.0,50.9193,50.9761,50.9193,50.968,11705.0
2015-12-23 15:25:00,62.87,62.9,62.86,62.87,18902.0,50.968,50.9923,50.9598,50.968,18902.0
2015-12-23 15:30:00,62.87,62.9,62.85,62.9,23377.0,50.968,50.9923,50.9517,50.9923,23377.0
2015-12-23 15:35:00,62.89,62.89,62.81,62.87,31713.0,50.9842,50.9842,50.9193,50.968,31713.0
2015-12-23 15:40:00,62.87,62.92,62.87,62.89,27306.0,50.968,51.0085,50.968,50.9842,27306.0
2015-12-23 15:45:00,62.89,62.93,62.87,62.9,46637.0,50.9842,51.0166,50.968,50.9923,46637.0
2015-12-23 15:50:00,62.91,62.92,62.87,62.92,51307.0,51.0004,51.0085,50.968,51.0085,51307.0
2015-12-23 15:55:00,62.91,62.92,62.86,62.89,96083.0,51.0004,51.0085,50.9598,50.9842,96083.0
2015-12-24 09:30:00,62.83,62.83,62.74,62.79,11838.0,50.9355,50.9355,50.8626,50.9031,11838.0
2015-12-24 09:35:00,62.8,63.04,62.8,62.89,21776.0,50.9112,51.1058,50.9112,50.9842,21776.0
2015-12-24 09:40:00,62.88,62.99,62.83,62.95,16626.0,50.9761,51.0652,50.9355,51.0328,16626.0
2015-12-24 09:45:00,62.97,63.0,62.86,62.88,15882.0,51.049,51.0733,50.9598,50.9761,15882.0
2015-12-24 09:50:00,62.88,62.98,62.86,62.88,25407.0,50.9761,51.0571,50.9598,50.9761,25407.0
2015-12-24 09:55:00,62.88,62.92,62.88,62.91,14571.0,50.9761,51.0085,50.9761,51.0004,14571.0
2015-12-24 10:00:00,62.91,62.96,62.9,62.93,14163.0,51.0004,51.0409,50.9923,51.0166,14163.0
2015-12-24 10:05:00,62.93,62.93,62.84,62.84,15908.0,51.0166,51.0166,50.9436,50.9436,15908.0
2015-12-24 10:10:00,62.85,62.87,62.82,62.86,24532.0,50.9517,50.968,50.9274,50.9598,24532.0
2015-12-24 10:15:00,62.86,62.91,62.82,62.91,21141.0,50.9598,51.0004,50.9274,51.0004,21141.0
2015-12-24 10:20:00,62.9,62.91,62.83,62.86,23721.0,50.9923,51.0004,50.9355,50.9598,23721.0
2015-12-24 10:25:00,62.85,62.86,62.77,62.79,18752.0,50.9517,50.9598,50.8869,50.9031,18752.0
2015-12-24 10:30:00,62.8,62.81,62.78,62.79,16016.0,50.9112,50.9193,50.895,50.9031,16016.0
2015-12-24 10:35:00,62.8,62.82,62.74,62.75,18609.0,50.9112,50.9274,50.8626,50.8707,18609.0
2015-12-24 10:40:00,62.74,62.76,62.72,62.75,22157.0,50.8626,50.8788,50.8463,50.8707,22157.0
2015-12-24 10:45:00,62.76,62.79,62.75,62.79,20873.0,50.8788,50.9031,50.8707,50.9031,20873.0
2015-12-24 10:50:00,62.8,62.81,62.75,62.75,20959.0,50.9112,50.9193,50.8707,50.8707,20959.0
2015-12-24 10:55:00,62.75,62.76,62.71,62.73,24924.0,50.8707,50.8788,50.8382,50.8545,24924.0
2015-12-24 11:00:00,62.74,62.85,62.73,62.8,21237.0,50.8626,50.9517,50.8545,50.9112,21237.0
2015-12-24 11:05:00,62.8,62.83,62.78,62.79,22838.0,50.9112,50.9355,50.895,50.9031,22838.0
2015-12-24 11:10:00,62.79,62.83,62.75,62.81,13913.0,50.9031,50.9355,50.8707,50.9193,13913.0
2015-12-24 11:15:00,62.8,62.81,62.77,62.8,16171.0,50.9112,50.9193,50.8869,50.9112,16171.0
2015-12-24 11:20:00,62.82,62.87,62.8,62.81,26339.0,50.9274,50.968,50.9112,50.9193,26339.0
2015-12-24 11:25:00,62.8,62.81,62.74,62.76,29034.0,50.9112,50.9193,50.8626,50.8788,29034.0
2015-12-24 11:30:00,62.76,62.77,62.69,62.72,38743.0,50.8788,50.8869,50.822,50.8463,38743.0
2015-12-24 11:35:00,62.71,62.72,62.68,62.72,17130.0,50.8382,50.8463,50.8139,50.8463,17130.0
2015-12-24 11:40:00,62.71,62.8,62.71,62.8,20936.0,50.8382,50.9112,50.8382,50.9112,20936.0
2015-12-24 11:45:00,62.8,62.86,62.78,62.85,47082.0,50.9112,50.9598,50.895,50.9517,47082.0
2015-12-24 11:50:00,62.85,62.92,62.85,62.92,42251.0,50.9517,51.0085,50.9517,51.0085,42251.0
2015-12-24 11:55:00,62.92,63.03,62.92,63.01,35138.0,51.0085,51.0977,51.0085,51.0814,35138.0
2015-12-24 12:00:00,63.01,63.05,63.0,63.03,30184.0,51.0814,51.1139,51.0733,51.0977,30184.0
2015-12-24 12:05:00,63.02,63.07,62.99,63.07,20062.0,51.0896,51.1301,51.0652,51.1301,20062.0
2015-12-24 12:10:00,63.07,63.14,63.06,63.14,24286.0,51.1301,51.1868,51.122,51.1868,24286.0
2015-12-24 12:15:00,63.15,63.24,63.15,63.23,24282.0,51.1949,51.2679,51.1949,51.2598,24282.0
2015-12-24 12:20:00,63.25,63.29,63.23,63.29,19207.0,51.276,51.3084,51.2598,51.3084,19207.0
2015-12-24 12:25:00,63.29,63.33,63.27,63.32,21455.0,51.3084,51.3409,51.2922,51.3328,21455.0
2015-12-24 12:30:00,63.33,63.4,63.32,63.38,25844.0,51.3409,51.3976,51.3328,51.3814,25844.0
2015-12-24 12:35:00,63.38,63.45,63.38,63.43,23208.0,51.3814,51.4382,51.3814,51.4219,23208.0
2015-12-24 12:40:00,63.43,63.44,63.38,63.38,15482.0,51.4219,51.43,51.3814,51.3814,15482.0
2015-12-24 12:45:00,63.39,63.41,63.37,63.38,28215.0,51.3895,51.4057,51.3733,51.3814,28215.0
2015-12-24 12:50:00,63.37,63.37,63.29,63.3,36181.0,51.3733,51.3733,51.3084,51.3165,36181.0
2015-12-24 12:55:00,63.3,63.31,63.14,63.16,70486.0,51.3165,51.3247,51.1868,51.2031,70486.0
2015-12-28 09:30:00,63.01,63.06,62.91,63.0,17457.0,51.0814,51.122,51.0004,51.0733,17457.0
2015-12-28 09:35:00,62.97,62.99,62.79,62.87,8858.0,51.049,51.0652,50.9031,50.968,8858.0
2015-12-28 09:40:00,62.86,62.92,62.81,62.9,6197.0,50.9598,51.0085,50.9193,50.9923,6197.0
2015-12-28 09:45:00,62.89,62.94,62.84,62.85,16366.0,50.9842,51.0247,50.9436,50.9517,16366.0
2015-12-28 09:50:00,62.85,62.9,62.83,62.87,7928.0,50.9517,50.9923,50.9355,50.968,7928.0
2015-12-28 09:55:00,62.86,62.88,62.8,62.81,11284.0,50.9598,50.9761,50.9112,50.9193,11284.0
2015-12-28 10:00:00,62.8,62.8,62.63,62.63,14272.0,50.9112,50.9112,50.7734,50.7734,14272.0
2015-12-28 10:05:00,62.62,62.67,62.6,62.65,9406.0,50.7653,50.8058,50.7491,50.7896,9406.0
2015-12-28 10:10:00,62.66,62.67,62.57,62.59,16003.0,50.7977,50.8058,50.7247,50.741,16003.0
2015-12-28 10:15:00,62.58,62.61,62.53,62.58,15763.0,50.7329,50.7572,50.6923,50.7329,15763.0
2015-12-28 10:20:00,62.57,62.59,62.52,62.55,6999.0,50.7247,50.741,50.6842,50.7085,6999.0
2015-12-28 10:25:00,62.55,62.62,62.53,62.59,9026.0,50.7085,50.7653,50.6923,50.741,9026.0
2015-12-28 10:30:00,62.59,62.64,62.59,62.6,15081.0,50.741,50.7815,50.741,50.7491,15081.0
2015-12-28 10:35:00,62.59,62.59,62.54,62.55,8514.0,50.741,50.741,50.7004,50.7085,8514.0
2015-12-28 10:40:00,62.55,62.56,62.51,62.55,12903.0,50.7085,50.7166,50.6761,50.7085,12903.0
2015-12-28 10:45:00,62.55,62.55,62.44,62.47,9613.0,50.7085,50.7085,50.6194,50.6437,9613.0
2015-12-28 10:50:00,62.47,62.47,62.42,62.43,13639.0,50.6437,50.6437,50.6031,50.6112,13639.0
2015-12-28 10:55:00,62.42,62.42,62.36,62.39,23109.0,50.6031,50.6031,50.5545,50.5788,23109.0
2015-12-28 11:00:00,62.37,62.42,62.35,62.37,18571.0,50.5626,50.6031,50.5464,50.5626,18571.0
2015-12-28 11:05:00,62.36,62.47,62.35,62.47,21657.0,50.5545,50.6437,50.5464,50.6437,21657.0
2015-12-28 11:10:00,62.48,62.54,62.43,62.53,24099.0,50.6518,50.7004,50.6112,50.6923,24099.0
2015-12-28 11:15:00,62.53,62.54,62.43,62.44,32123.0,50.6923,50.7004,50.6112,50.6194,32123.0
2015-12-28 11:20:00,62.44,62.47,62.42,62.45,21930.0,50.6194,50.6437,50.6031,50.6275,21930.0
2015-12-28 11:25:00,62.44,62.45,62.35,62.37,10229.0,50.6194,50.6275,50.5464,50.5626,10229.0
2015-12-28 11:30:00,62.37,62.38,62.32,62.33,11990.0,50.5626,50.5707,50.5221,50.5302,11990.0
2015-12-28 11:35:00,62.33,62.41,62.32,62.38,13102.0,50.5302,50.595,50.5221,50.5707,13102.0
2015-12-28 11:40:00,62.39,62.41,62.36,62.41,15971.0,50.5788,50.595,50.5545,50.595,15971.0
2015-12-28 11:45:00,62.41,62.47,62.4,62.47,17078.0,50.595,50.6437,50.5869,50.6437,17078.0
2015-12-28 11:50:00,62.47,62.53,62.44,62.45,30090.0,50.6437,50.6923,50.6194,50.6275,30090.0
2015-12-28 11:55:00,62.45,62.58,62.44,62.44,48670.0,50.6275,50.7329,50.6194,50.6194,48670.0
2015-12-28 12:00:00,62.44,62.52,62.41,62.52,13949.0,50.6194,50.6842,50.595,50.6842,13949.0
2015-12-28 12:05:00,62.52,62.56,62.51,62.51,7591.0,50.6842,50.7166,50.6761,50.6761,7591.0
2015-12-28 12:10:00,62.51,62.52,62.48,62.48,7064.0,50.6761,50.6842,50.6518,50.6518,7064.0
2015-12-28 12:15:00,62.47,62.51,62.46,62.5,7552.0,50.6437,50.6761,50.6356,50.668,7552.0
2015-12-28 12:20:00,62.5,62.5,62.38,62.43,11225.0,50.668,50.668,50.5707,50.6112,11225.0
2015-12-28 12:25:00,62.44,62.47,62.44,62.47,8236.0,50.6194,50.6437,50.6194,50.6437,8236.0
2015-12-28 12:30:00,62.48,62.5,62.43,62.48,6318.0,50.6518,50.668,50.6112,50.6518,6318.0
2015-12-28 12:35:00,62.49,62.49,62.44,62.49,7635.0,50.6599,50.6599,50.6194,50.6599,7635.0
2015-12-28 12:40:00,62.49,62.53,62.46,62.51,6780.0,50.6599,50.6923,50.6356,50.6761,6780.0
2015-12-28 12:45:00,62.52,62.57,62.51,62.57,10666.0,50.6842,50.7247,50.6761,50.7247,10666.0
2015-12-28 12:50:00,62.56,62.59,62.56,62.57,8026.0,50.7166,50.741,50.7166,50.7247,8026.0
2015-12-28 12:55:00,62.57,62.57,62.47,62.47,7453.0,50.7247,50.7247,50.6437,50.6437,7453.0
2015-12-28 13:00:00,62.48,62.51,62.47,62.5,8938.0,50.6518,50.6761,50.6437,50.668,8938.0
2015-12-28 13:05:00,62.5,62.53,62.47,62.51,10815.0,50.668,50.6923,50.6437,50.6761,10815.0
2015-12-28 13:10:00,62.51,62.59,62.5,62.59,33395.0,50.6761,50.741,50.668,50.741,33395.0
2015-12-28 13:15:00,62.6,62.65,62.59,62.64,11225.0,50.7491,50.7896,50.741,50.7815,11225.0
2015-12-28 13:20:00,62.64,62.65,62.61,62.63,8934.0,50.7815,50.7896,50.7572,50.7734,8934.0
2015-12-28 13:25:00,62.64,62.66,62.59,62.63,11830.0,50.7815,50.7977,50.741,50.7734,11830.0
2015-12-28 13:30:00,62.64,62.69,62.63,62.65,16847.0,50.7815,50.822,50.7734,50.7896,16847.0
2015-12-28 13:35:00,62.65,62.66,62.63,62.66,14139.0,50.7896,50.7977,50.7734,50.7977,14139.0
2015-12-28 13:40:00,62.66,62.69,62.63,62.64,25078.0,50.7977,50.822,50.7734,50.7815,25078.0
2015-12-28 13:45:00,62.64,62.65,62.63,62.63,7463.0,50.7815,50.7896,50.7734,50.7734,7463.0
2015-12-28 13:50:00,62.62,62.67,62.6,62.6,15992.0,50.7653,50.8058,50.7491,50.7491,15992.0
2015-12-28 13:55:00,62.6,62.64,62.59,62.6,12392.0,50.7491,50.7815,50.741,50.7491,12392.0
2015-12-28 14:00:00,62.6,62.65,62.59,62.64,13669.0,50.7491,50.7896,50.741,50.7815,13669.0
2015-12-28 14:05:00,62.63,62.65,62.58,62.58,28373.0,50.7734,50.7896,50.7329,50.7329,28373.0
2015-12-28 14:10:00,62.58,62.59,62.56,62.58,23933.0,50.7329,50.741,50.7166,50.7329,23933.0
2015-12-28 14:15:00,62.58,62.6,62.56,62.58,18854.0,50.7329,50.7491,50.7166,50.7329,18854.0
2015-12-28 14:20:00,62.59,62.6,62.57,62.6,12281.0,50.741,50.7491,50.7247,50.7491,12281.0
2015-12-28 14:25:00,62.6,62.62,62.58,62.62,21221.0,50.7491,50.7653,50.7329,50.7653,21221.0
2015-12-28 14:30:00,62.62,62.67,62.61,62.64,15648.0,50.7653,50.8058,50.7572,50.7815,15648.0
2015-12-28 14:35:00,62.64,62.67,62.64,62.65,11392.0,50.7815,50.8058,50.7815,50.7896,11392.0
2015-12-28 14:40:00,62.65,62.67,62.64,62.66,15996.0,50.7896,50.8058,50.7815,50.7977,15996.0
2015-12-28 14:45:00,62.67,62.67,62.62,62.65,24906.0,50.8058,50.8058,50.7653,50.7896,24906.0
2015-12-28 14:50:00,62.65,62.67,62.64,62.67,17255.0,50.7896,50.8058,50.7815,50.8058,17255.0
2015-12-28 14:55:00,62.66,62.67,62.64,62.66,30560.0,50.7977,50.8058,50.7815,50.7977,30560.0
2015-12-28 15:00:00,62.67,62.67,62.62,62.66,24433.0,50.8058,50.8058,50.7653,50.7977,24433.0
2015-12-28 15:05:00,62.65,62.67,62.64,62.66,20491.0,50.7896,50.8058,50.7815,50.7977,20491.0
2015-12-28 15:10:00,62.65,62.67,62.61,62.65,35996.0,50.7896,50.8058,50.7572,50.7896,35996.0
2015-12-28 15:15:00,62.66,62.66,62.58,62.58,21394.0,50.7977,50.7977,50.7329,50.7329,21394.0
2015-12-28 15:20:00,62.58,62.65,62.58,62.64,15944.0,50.7329,50.7896,50.7329,50.7815,15944.0
2015-12-28 15:25:00,62.65,62.67,62.64,62.66,23177.0,50.7896,50.8058,50.7815,50.7977,23177.0
2015-12-28 15:30:00,62.66,62.67,62.63,62.66,19059.0,50.7977,50.8058,50.7734,50.7977,19059.0
2015-12-28 15:35:00,62.66,62.67,62.63,62.65,47743.0,50.7977,50.8058,50.7734,50.7896,47743.0
2015-12-28 15:40:00,62.65,62.67,62.63,62.63,32131.0,50.7896,50.8058,50.7734,50.7734,32131.0
2015-12-28 15:45:00,62.64,62.65,62.62,62.65,28831.0,50.7815,50.7896,50.7653,50.7896,28831.0
2015-12-28 15:50:00,62.65,62.66,62.64,62.66,26078.0,50.7896,50.7977,50.7815,50.7977,26078.0
2015-12-28 15:55:00,62.66,62.66,62.59,62.64,207399.0,50.7977,50.7977,50.741,50.7815,207399.0
2015-12-29 09:30:00,63.09,63.31,62.89,63.31,31514.0,51.1463,51.3247,50.9842,51.3247,31514.0
2015-12-29 09:35:00,63.32,63.49,63.31,63.35,24069.0,51.3328,51.4706,51.3247,51.3571,24069.0
2015-12-29 09:40:00,63.41,63.46,63.35,63.41,14616.0,51.4057,51.4463,51.3571,51.4057,14616.0
2015-12-29 09:45:00,63.41,63.48,63.32,63.35,24512.0,51.4057,51.4625,51.3328,51.3571,24512.0
2015-12-29 09:50:00,63.36,63.36,63.31,63.34,16566.0,51.3652,51.3652,51.3247,51.349,16566.0
2015-12-29 09:55:00,63.38,63.39,63.35,63.37,8930.0,51.3814,51.3895,51.3571,51.3733,8930.0
2015-12-29 10:00:00,63.37,63.42,63.37,63.39,19416.0,51.3733,51.4138,51.3733,51.3895,19416.0
2015-12-29 10:05:00,63.39,63.39,63.32,63.34,11817.0,51.3895,51.3895,51.3328,51.349,11817.0
2015-12-29 10:10:00,63.36,63.38,63.25,63.25,21037.0,51.3652,51.3814,51.276,51.276,21037.0
2015-12-29 10:15:00,63.25,63.29,63.23,63.29,17099.0,51.276,51.3084,51.2598,51.3084,17099.0
2015-12-29 10:20:00,63.29,63.3,63.24,63.25,10478.0,51.3084,51.3165,51.2679,51.276,10478.0
2015-12-29 10:25:00,63.25,63.29,63.21,63.28,13937.0,51.276,51.3084,51.2436,51.3003,13937.0
2015-12-29 10:30:00,63.29,63.29,63.24,63.24,13271.0,51.3084,51.3084,51.2679,51.2679,13271.0
2015-12-29 10:35:00,63.25,63.25,63.12,63.13,19635.0,51.276,51.276,51.1706,51.1787,19635.0
2015-12-29 10:40:00,63.14,63.17,63.09,63.11,16119.0,51.1868,51.2112,51.1463,51.1625,16119.0
2015-12-29 10:45:00,63.1,63.13,63.09,63.09,11149.0,51.1544,51.1787,51.1463,51.1463,11149.0
2015-12-29 10:50:00,63.08,63.12,63.05,63.12,10038.0,51.1382,51.1706,51.1139,51.1706,10038.0
2015-12-29 10:55:00,63.13,63.16,63.11,63.11,9000.0,51.1787,51.2031,51.1625,51.1625,9000.0
2015-12-29 11:00:00,63.1,63.11,63.05,63.06,9450.0,51.1544,51.1625,51.1139,51.122,9450.0
2015-12-29 11:05:00,63.05,63.08,63.05,63.05,6850.0,51.1139,51.1382,51.1139,51.1139,6850.0
2015-12-29 11:10:00,63.05,63.06,62.99,63.02,12141.0,51.1139,51.122,51.0652,51.0896,12141.0
2015-12-29 11:15:00,63.01,63.03,62.98,63.02,9539.0,51.0814,51.0977,51.0571,51.0896,9539.0
2015-12-29 11:20:00,63.02,63.03,63.0,63.01,4250.0,51.0896,51.0977,51.0733,51.0814,4250.0
2015-12-29 11:25:00,63.01,63.04,62.96,63.03,10034.0,51.0814,51.1058,51.0409,51.0977,10034.0
2015-12-29 11:30:00,63.02,63.08,63.02,63.07,7078.0,51.0896,51.1382,51.0896,51.1301,7078.0
2015-12-29 11:35:00,63.08,63.08,63.0,63.03,14653.0,51.1382,51.1382,51.0733,51.0977,14653.0
2015-12-29 11:40:00,63.02,63.03,62.99,62.99,5850.0,51.0896,51.0977,51.0652,51.0652,5850.0
2015-12-29 11:45:00,62.99,63.0,62.9,62.91,8386.0,51.0652,51.0733,50.9923,51.0004,8386.0
2015-12-29 11:50:00,62.9,62.92,62.88,62.91,7500.0,50.9923,51.0085,50.9761,51.0004,7500.0
2015-12-29 11:55:00,62.9,62.95,62.87,62.95,7476.0,50.9923,51.0328,50.968,51.0328,7476.0
2015-12-29 12:00:00,62.94,62.98,62.94,62.97,14578.0,51.0247,51.0571,51.0247,51.049,14578.0
2015-12-29 12:05:00,62.97,62.97,62.89,62.91,13534.0,51.049,51.049,50.9842,51.0004,13534.0
2015-12-29 12:10:00,62.92,62.94,62.91,62.94,9508.0,51.0085,51.0247,51.0004,51.0247,9508.0
2015-12-29 12:15:00,62.94,62.94,62.91,62.92,7797.0,51.0247,51.0247,51.0004,51.0085,7797.0
2015-12-29 12:20:00,62.92,62.93,62.91,62.93,20011.0,51.0085,51.0166,51.0004,51.0166,20011.0
2015-12-29 12:25:00,62.94,62.94,62.9,62.93,15155.0,51.0247,51.0247,50.9923,51.0166,15155.0
2015-12-29 12:30:00,62.92,62.94,62.91,62.91,11320.0,51.0085,51.0247,51.0004,51.0004,11320.0
2015-12-29 12:35:00,62.91,62.95,62.9,62.95,11890.0,51.0004,51.0328,50.9923,51.0328,11890.0
2015-12-29 12:40:00,62.93,62.93,62.86,62.92,27362.0,51.0166,51.0166,50.9598,51.0085,27362.0
2015-12-29 12:45:00,62.91,62.91,62.9,62.91,9602.0,51.0004,51.0004,50.9923,51.0004,9602.0
2015-12-29 12:50:00,62.91,62.95,62.9,62.95,17005.0,51.0004,51.0328,50.9923,51.0328,17005.0
2015-12-29 12:55:00,62.95,63.06,62.95,63.06,18519.0,51.0328,51.122,51.0328,51.122,18519.0
2015-12-29 13:00:00,63.05,63.06,63.03,63.05,5567.0,51.1139,51.122,51.0977,51.1139,5567.0
2015-12-29 13:05:00,63.05,63.06,63.01,63.03,13992.0,51.1139,51.122,51.0814,51.0977,13992.0
2015-12-29 13:10:00,63.03,63.03,63.0,63.02,10841.0,51.0977,51.0977,51.0733,51.0896,10841.0
2015-12-29 13:15:00,63.02,63.11,63.02,63.11,6948.0,51.0896,51.1625,51.0896,51.1625,6948.0
2015-12-29 13:20:00,63.11,63.11,63.08,63.08,12634.0,51.1625,51.1625,51.1382,51.1382,12634.0
2015-12-29 13:25:00,63.08,63.08,63.05,63.06,9000.0,51.1382,51.1382,51.1139,51.122,9000.0
2015-12-29 13:30:00,63.06,63.06,62.99,62.99,12619.0,51.122,51.122,51.0652,51.0652,12619.0
2015-12-29 13:35:00,62.99,63.0,62.97,62.99,14020.0,51.0652,51.0733,51.049,51.0652,14020.0
2015-12-29 13:40:00,62.97,63.03,62.97,63.02,16574.0,51.049,51.0977,51.049,51.0896,16574.0
2015-12-29 13:45:00,63.01,63.01,62.98,63.0,20942.0,51.0814,51.0814,51.0571,51.0733,20942.0
2015-12-29 13:50:00,63.0,63.04,62.98,63.03,21087.0,51.0733,51.1058,51.0571,51.0977,21087.0
2015-12-29 13:55:00,63.03,63.06,63.03,63.04,12671.0,51.0977,51.122,51.0977,51.1058,12671.0
2015-12-29 14:00:00,63.03,63.06,63.02,63.05,10255.0,51.0977,51.122,51.0896,51.1139,10255.0
2015-12-29 14:05:00,63.06,63.08,63.05,63.05,17701.0,51.122,51.1382,51.1139,51.1139,17701.0
2015-12-29 14:10:00,63.05,63.06,63.03,63.03,13843.0,51.1139,51.122,51.0977,51.0977,13843.0
2015-12-29 14:15:00,63.04,63.08,63.03,63.06,17544.0,51.1058,51.1382,51.0977,51.122,17544.0
2015-12-29 14:20:00,63.07,63.07,63.05,63.05,11739.0,51.1301,51.1301,51.1139,51.1139,11739.0
2015-12-29 14:25:00,63.05,63.12,63.03,63.12,31466.0,51.1139,51.1706,51.0977,51.1706,31466.0
2015-12-29 14:30:00,63.11,63.11,63.08,63.08,9372.0,51.1625,51.1625,51.1382,51.1382,9372.0
2015-12-29 14:35:00,63.09,63.11,63.08,63.11,10098.0,51.1463,51.1625,51.1382,51.1625,10098.0
2015-12-29 14:40:00,63.11,63.12,63.07,63.07,16948.0,51.1625,51.1706,51.1301,51.1301,16948.0
2015-12-29 14:45:00,63.07,63.14,63.07,63.14,14747.0,51.1301,51.1868,51.1301,51.1868,14747.0
2015-12-29 14:50:00,63.14,63.16,63.14,63.14,20537.0,51.1868,51.2031,51.1868,51.1868,20537.0
2015-12-29 14:55:00,63.14,63.17,63.12,63.16,18801.0,51.1868,51.2112,51.1706,51.2031,18801.0
2015-12-29 15:00:00,63.15,63.18,63.14,63.18,20444.0,51.1949,51.2193,51.1868,51.2193,20444.0
2015-12-29 15:05:00,63.18,63.2,63.16,63.2,13678.0,51.2193,51.2355,51.2031,51.2355,13678.0
2015-12-29 15:10:00,63.2,63.22,63.18,63.18,19975.0,51.2355,51.2517,51.2193,51.2193,19975.0
2015-12-29 15:15:00,63.17,63.2,63.17,63.17,18587.0,51.2112,51.2355,51.2112,51.2112,18587.0
2015-12-29 15:20:00,63.17,63.17,63.14,63.14,12577.0,51.2112,51.2112,51.1868,51.1868,12577.0
2015-12-29 15:25:00,63.15,63.21,63.15,63.21,25832.0,51.1949,51.2436,51.1949,51.2436,25832.0
2015-12-29 15:30:00,63.21,63.22,63.16,63.17,14423.0,51.2436,51.2517,51.2031,51.2112,14423.0
2015-12-29 15:35:00,63.16,63.18,63.13,63.13,13913.0,51.2031,51.2193,51.1787,51.1787,13913.0
2015-12-29 15:40:00,63.13,63.17,63.09,63.16,33218.0,51.1787,51.2112,51.1463,51.2031,33218.0
2015-12-29 15:45:00,63.17,63.2,63.16,63.18,26604.0,51.2112,51.2355,51.2031,51.2193,26604.0
2015-12-29 15:50:00,63.19,63.21,63.15,63.17,38289.0,51.2274,51.2436,51.1949,51.2112,38289.0
2015-12-29 15:55:00,63.17,63.25,63.17,63.18,72723.0,51.2112,51.276,51.2112,51.2193,72723.0
2015-12-30 09:30:00,63.15,63.25,63.15,63.21,26238.0,51.1949,51.276,51.1949,51.2436,26238.0
2015-12-30 09:35:00,63.24,63.25,63.07,63.11,6823.0,51.2679,51.276,51.1301,51.1625,6823.0
2015-12-30 09:40:00,63.11,63.11,63.06,63.11,10526.0,51.1625,51.1625,51.122,51.1625,10526.0
2015-12-30 09:45:00,63.11,63.17,63.1,63.16,9009.0,51.1625,51.2112,51.1544,51.2031,9009.0
2015-12-30 09:50:00,63.17,63.26,63.17,63.2,11099.0,51.2112,51.2841,51.2112,51.2355,11099.0
2015-12-30 09:55:00,63.19,63.24,63.17,63.21,21490.0,51.2274,51.2679,51.2112,51.2436,21490.0
2015-12-30 10:00:00,63.22,63.28,63.22,63.26,16106.0,51.2517,51.3003,51.2517,51.2841,16106.0
2015-12-30 10:05:00,63.27,63.34,63.27,63.31,15646.0,51.2922,51.349,51.2922,51.3247,15646.0
2015-12-30 10:10:00,63.31,63.32,63.27,63.28,11067.0,51.3247,51.3328,51.2922,51.3003,11067.0
2015-12-30 10:15:00,63.26,63.27,63.2,63.22,10758.0,51.2841,51.2922,51.2355,51.2517,10758.0
2015-12-30 10:20:00,63.22,63.23,63.16,63.16,14800.0,51.2517,51.2598,51.2031,51.2031,14800.0
2015-12-30 10:25:00,63.17,63.19,63.1,63.1,15185.0,51.2112,51.2274,51.1544,51.1544,15185.0
2015-12-30 10:30:00,63.1,63.17,63.1,63.17,10732.0,51.1544,51.2112,51.1544,51.2112,10732.0
2015-12-30 10:35:00,63.17,63.18,63.15,63.18,8550.0,51.2112,51.2193,51.1949,51.2193,8550.0
2015-12-30 10:40:00,63.19,63.27,63.19,63.24,10991.0,51.2274,51.2922,51.2274,51.2679,10991.0
2015-12-30 10:45:00,63.23,63.24,63.22,63.23,7591.0,51.2598,51.2679,51.2517,51.2598,7591.0
2015-12-30 10:50:00,63.23,63.28,63.21,63.27,9266.0,51.2598,51.3003,51.2436,51.2922,9266.0
2015-12-30 10:55:00,63.27,63.29,63.27,63.27,6623.0,51.2922,51.3084,51.2922,51.2922,6623.0
2015-12-30 11:00:00,63.28,63.29,63.21,63.22,12556.0,51.3003,51.3084,51.2436,51.2517,12556.0
2015-12-30 11:05:00,63.23,63.25,63.21,63.22,15784.0,51.2598,51.276,51.2436,51.2517,15784.0
2015-12-30 11:10:00,63.22,63.22,63.14,63.17,16258.0,51.2517,51.2517,51.1868,51.2112,16258.0
2015-12-30 11:15:00,63.17,63.17,63.14,63.15,8947.0,51.2112,51.2112,51.1868,51.1949,8947.0
2015-12-30 11:20:00,63.15,63.19,63.12,63.12,34615.0,51.1949,51.2274,51.1706,51.1706,34615.0
2015-12-30 11:25:00,63.13,63.18,63.12,63.18,13912.0,51.1787,51.2193,51.1706,51.2193,13912.0
2015-12-30 11:30:00,63.18,63.18,63.12,63.15,13246.0,51.2193,51.2193,51.1706,51.1949,13246.0
2015-12-30 11:35:00,63.15,63.19,63.15,63.18,9353.0,51.1949,51.2274,51.1949,51.2193,9353.0
2015-12-30 11:40:00,63.19,63.19,63.15,63.16,14070.0,51.2274,51.2274,51.1949,51.2031,14070.0
2015-12-30 11:45:00,63.16,63.17,63.15,63.16,5117.0,51.2031,51.2112,51.1949,51.2031,5117.0
2015-12-30 11:50:00,63.16,63.18,63.15,63.16,10903.0,51.2031,51.2193,51.1949,51.2031,10903.0
2015-12-30 11:55:00,63.15,63.15,63.1,63.14,16587.0,51.1949,51.1949,51.1544,51.1868,16587.0
2015-12-30 12:00:00,63.14,63.16,63.13,63.15,8733.0,51.1868,51.2031,51.1787,51.1949,8733.0
2015-12-30 12:05:00,63.16,63.18,63.15,63.18,7020.0,51.2031,51.2193,51.1949,51.2193,7020.0
2015-12-30 12:10:00,63.19,63.19,63.12,63.13,8933.0,51.2274,51.2274,51.1706,51.1787,8933.0
2015-12-30 12:15:00,63.13,63.14,63.07,63.09,18344.0,51.1787,51.1868,51.1301,51.1463,18344.0
2015-12-30 12:20:00,63.1,63.11,63.07,63.08,3799.0,51.1544,51.1625,51.1301,51.1382,3799.0
2015-12-30 12:25:00,63.08,63.11,63.07,63.1,9601.0,51.1382,51.1625,51.1301,51.1544,9601.0
2015-12-30 12:30:00,63.1,63.1,63.07,63.07,5924.0,51.1544,51.1544,51.1301,51.1301,5924.0
2015-12-30 12:35:00,63.07,63.07,63.03,63.04,12686.0,51.1301,51.1301,51.0977,51.1058,12686.0
2015-12-30 12:40:00,63.04,63.05,63.02,63.03,10378.0,51.1058,51.1139,51.0896,51.0977,10378.0
2015-12-30 12:45:00,63.02,63.03,62.97,63.0,16020.0,51.0896,51.0977,51.049,51.0733,16020.0
2015-12-30 12:50:00,63.0,63.02,62.99,63.02,9128.0,51.0733,51.0896,51.0652,51.0896,9128.0
2015-12-30 12:55:00,63.01,63.02,62.99,62.99,10407.0,51.0814,51.0896,51.0652,51.0652,10407.0
2015-12-30 13:00:00,63.0,63.02,62.99,63.0,12834.0,51.0733,51.0896,51.0652,51.0733,12834.0
2015-12-30 13:05:00,63.0,63.0,62.97,62.98,8519.0,51.0733,51.0733,51.049,51.0571,8519.0
2015-12-30 13:10:00,62.98,63.01,62.97,63.0,8704.0,51.0571,51.0814,51.049,51.0733,8704.0
2015-12-30 13:15:00,63.01,63.01,62.96,62.98,16489.0,51.0814,51.0814,51.0409,51.0571,16489.0
2015-12-30 13:20:00,62.98,62.99,62.96,62.98,8488.0,51.0571,51.0652,51.0409,51.0571,8488.0
2015-12-30 13:25:00,62.99,63.0,62.97,62.99,11754.0,51.0652,51.0733,51.049,51.0652,11754.0
2015-12-30 13:30:00,62.99,63.01,62.93,62.99,55124.0,51.0652,51.0814,51.0166,51.0652,55124.0
2015-12-30 13:35:00,63.0,63.05,62.99,63.03,13237.0,51.0733,51.1139,51.0652,51.0977,13237.0
2015-12-30 13:40:00,63.04,63.06,63.04,63.06,13275.0,51.1058,51.122,51.1058,51.122,13275.0
2015-12-30 13:45:00,63.06,63.08,63.03,63.04,22769.0,51.122,51.1382,51.0977,51.1058,22769.0
2015-12-30 13:50:00,63.05,63.05,63.01,63.02,11117.0,51.1139,51.1139,51.0814,51.0896,11117.0
2015-12-30 13:55:00,63.02,63.03,62.99,63.0,18469.0,51.0896,51.0977,51.0652,51.0733,18469.0
2015-12-30 14:00:00,63.0,63.01,62.98,63.0,19763.0,51.0733,51.0814,51.0571,51.0733,19763.0
2015-12-30 14:05:00,63.0,63.02,62.99,62.99,17095.0,51.0733,51.0896,51.0652,51.0652,17095.0
2015-12-30 14:10:00,62.99,63.02,62.98,63.02,13944.0,51.0652,51.0896,51.0571,51.0896,13944.0
2015-12-30 14:15:00,63.03,63.03,63.01,63.03,13678.0,51.0977,51.0977,51.0814,51.0977,13678.0
2015-12-30 14:20:00,63.04,63.04,63.03,63.03,7126.0,51.1058,51.1058,51.0977,51.0977,7126.0
2015-12-30 14:25:00,63.04,63.05,63.03,63.05,10550.0,51.1058,51.1139,51.0977,51.1139,10550.0
2015-12-30 14:30:00,63.05,63.07,63.05,63.05,12900.0,51.1139,51.1301,51.1139,51.1139,12900.0
2015-12-30 14:35:00,63.05,63.06,63.02,63.04,13261.0,51.1139,51.122,51.0896,51.1058,13261.0
2015-12-30 14:40:00,63.04,63.04,63.03,63.03,13676.0,51.1058,51.1058,51.0977,51.0977,13676.0
2015-12-30 14:45:00,63.04,63.06,63.03,63.05,12688.0,51.1058,51.122,51.0977,51.1139,12688.0
2015-12-30 14:50:00,63.05,63.06,63.02,63.03,28501.0,51.1139,51.122,51.0896,51.0977,28501.0
2015-12-30 14:55:00,63.03,63.04,63.03,63.04,7742.0,51.0977,51.1058,51.0977,51.1058,7742.0
2015-12-30 15:00:00,63.04,63.04,63.0,63.03,26608.0,51.1058,51.1058,51.0733,51.0977,26608.0
2015-12-30 15:05:00,63.03,63.04,62.99,63.02,24686.0,51.0977,51.1058,51.0652,51.0896,24686.0
2015-12-30 15:10:00,63.03,63.03,62.98,63.01,21696.0,51.0977,51.0977,51.0571,51.0814,21696.0
2015-12-30 15:15:00,63.01,63.04,63.01,63.04,12512.0,51.0814,51.1058,51.0814,51.1058,12512.0
2015-12-30 15:20:00,63.04,63.04,63.02,63.04,16277.0,51.1058,51.1058,51.0896,51.1058,16277.0
2015-12-30 15:25:00,63.04,63.04,62.98,62.98,18688.0,51.1058,51.1058,51.0571,51.0571,18688.0
2015-12-30 15:30:00,62.98,62.98,62.82,62.86,44987.0,51.0571,51.0571,50.9274,50.9598,44987.0
2015-12-30 15:35:00,62.85,62.9,62.76,62.88,42075.0,50.9517,50.9923,50.8788,50.9761,42075.0
2015-12-30 15:40:00,62.87,62.99,62.85,62.97,25064.0,50.968,51.0652,50.9517,51.049,25064.0
2015-12-30 15:45:00,62.97,62.98,62.93,62.96,53397.0,51.049,51.0571,51.0166,51.0409,53397.0
2015-12-30 15:50:00,62.97,62.97,62.86,62.88,36343.0,51.049,51.049,50.9598,50.9761,36343.0
2015-12-30 15:55:00,62.87,62.9,62.81,62.82,83319.0,50.968,50.9923,50.9193,50.9274,83319.0
2015-12-31 09:30:00,62.62,62.62,62.33,62.52,27868.0,50.7653,50.7653,50.5302,50.6842,27868.0
2015-12-31 09:35:00,62.51,62.64,62.48,62.59,10889.0,50.6761,50.7815,50.6518,50.741,10889.0
2015-12-31 09:40:00,62.59,62.64,62.5,62.63,16721.0,50.741,50.7815,50.668,50.7734,16721.0
2015-12-31 09:45:00,62.6,62.6,62.44,62.53,5846.0,50.7491,50.7491,50.6194,50.6923,5846.0
2015-12-31 09:50:00,62.51,62.53,62.49,62.53,7683.0,50.6761,50.6923,50.6599,50.6923,7683.0
2015-12-31 09:55:00,62.54,62.62,62.51,62.56,14398.0,50.7004,50.7653,50.6761,50.7166,14398.0
2015-12-31 10:00:00,62.57,62.57,62.49,62.52,15705.0,50.7247,50.7247,50.6599,50.6842,15705.0
2015-12-31 10:05:00,62.52,62.52,62.41,62.41,9620.0,50.6842,50.6842,50.595,50.595,9620.0
2015-12-31 10:10:00,62.42,62.43,62.36,62.37,9161.0,50.6031,50.6112,50.5545,50.5626,9161.0
2015-12-31 10:15:00,62.36,62.39,62.3,62.31,8327.0,50.5545,50.5788,50.5059,50.514,8327.0
2015-12-31 10:20:00,62.31,62.32,62.25,62.28,8471.0,50.514,50.5221,50.4653,50.4896,8471.0
2015-12-31 10:25:00,62.28,62.29,62.18,62.2,13206.0,50.4896,50.4978,50.4086,50.4248,13206.0
2015-12-31 10:30:00,62.2,62.21,62.08,62.14,16989.0,50.4248,50.4329,50.3275,50.3761,16989.0
2015-12-31 10:35:00,62.15,62.16,62.08,62.13,12429.0,50.3843,50.3924,50.3275,50.368,12429.0
2015-12-31 10:40:00,62.12,62.17,62.12,62.13,14556.0,50.3599,50.4005,50.3599,50.368,14556.0
2015-12-31 10:45:00,62.13,62.19,62.13,62.19,11049.0,50.368,50.4167,50.368,50.4167,11049.0
2015-12-31 10:50:00,62.19,62.27,62.18,62.27,11194.0,50.4167,50.4815,50.4086,50.4815,11194.0
2015-12-31 10:55:00,62.26,62.31,62.25,62.3,13438.0,50.4734,50.514,50.4653,50.5059,13438.0
2015-12-31 11:00:00,62.3,62.35,62.28,62.34,17004.0,50.5059,50.5464,50.4896,50.5383,17004.0
2015-12-31 11:05:00,62.34,62.43,62.33,62.42,13974.0,50.5383,50.6112,50.5302,50.6031,13974.0
2015-12-31 11:10:00,62.41,62.45,62.36,62.44,11724.0,50.595,50.6275,50.5545,50.6194,11724.0
2015-12-31 11:15:00,62.43,62.48,62.42,62.46,10453.0,50.6112,50.6518,50.6031,50.6356,10453.0
2015-12-31 11:20:00,62.46,62.46,62.41,62.42,10262.0,50.6356,50.6356,50.595,50.6031,10262.0
2015-12-31 11:25:00,62.42,62.44,62.39,62.4,15533.0,50.6031,50.6194,50.5788,50.5869,15533.0
2015-12-31 11:30:00,62.39,62.45,62.36,62.44,9157.0,50.5788,50.6275,50.5545,50.6194,9157.0
2015-12-31 11:35:00,62.45,62.52,62.44,62.49,14189.0,50.6275,50.6842,50.6194,50.6599,14189.0
2015-12-31 11:40:00,62.5,62.55,62.49,62.49,16004.0,50.668,50.7085,50.6599,50.6599,16004.0
2015-12-31 11:45:00,62.49,62.64,62.48,62.6,18084.0,50.6599,50.7815,50.6518,50.7491,18084.0
2015-12-31 11:50:00,62.61,62.61,62.56,62.58,9266.0,50.7572,50.7572,50.7166,50.7329,9266.0
2015-12-31 11:55:00,62.58,62.68,62.57,62.68,11046.0,50.7329,50.8139,50.7247,50.8139,11046.0
2015-12-31 12:00:00,62.68,62.7,62.57,62.63,27741.0,50.8139,50.8301,50.7247,50.7734,27741.0
2015-12-31 12:05:00,62.64,62.74,62.62,62.74,13373.0,50.7815,50.8626,50.7653,50.8626,13373.0
2015-12-31 12:10:00,62.74,62.74,62.63,62.65,10536.0,50.8626,50.8626,50.7734,50.7896,10536.0
2015-12-31 12:15:00,62.65,62.7,62.61,62.7,6999.0,50.7896,50.8301,50.7572,50.8301,6999.0
2015-12-31 12:20:00,62.7,62.75,62.68,62.75,5650.0,50.8301,50.8707,50.8139,50.8707,5650.0
2015-12-31 12:25:00,62.76,62.77,62.67,62.73,7827.0,50.8788,50.8869,50.8058,50.8545,7827.0
2015-12-31 12:30:00,62.73,62.74,62.65,62.68,4922.0,50.8545,50.8626,50.7896,50.8139,4922.0
2015-12-31 12:35:00,62.7,62.72,62.67,62.67,4405.0,50.8301,50.8463,50.8058,50.8058,4405.0
2015-12-31 12:40:00,62.66,62.71,62.64,62.68,6825.0,50.7977,50.8382,50.7815,50.8139,6825.0
2015-12-31 12:45:00,62.68,62.68,62.59,62.61,9567.0,50.8139,50.8139,50.741,50.7572,9567.0
2015-12-31 12:50:00,62.62,62.62,62.59,62.61,4233.0,50.7653,50.7653,50.741,50.7572,4233.0
2015-12-31 12:55:00,62.61,62.62,62.53,62.53,5667.0,50.7572,50.7653,50.6923,50.6923,5667.0
2015-12-31 13:00:00,62.51,62.55,62.47,62.49,8071.0,50.6761,50.7085,50.6437,50.6599,8071.0
2015-12-31 13:05:00,62.51,62.51,62.4,62.4,8115.0,50.6761,50.6761,50.5869,50.5869,8115.0
2015-12-31 13:10:00,62.4,62.47,62.39,62.46,9425.0,50.5869,50.6437,50.5788,50.6356,9425.0
2015-12-31 13:15:00,62.45,62.47,62.41,62.47,7427.0,50.6275,50.6437,50.595,50.6437,7427.0
2015-12-31 13:20:00,62.46,62.55,62.46,62.55,7700.0,50.6356,50.7085,50.6356,50.7085,7700.0
2015-12-31 13:25:00,62.55,62.56,62.5,62.52,8908.0,50.7085,50.7166,50.668,50.6842,8908.0
2015-12-31 13:30:00,62.51,62.51,62.46,62.48,9279.0,50.6761,50.6761,50.6356,50.6518,9279.0
2015-12-31 13:35:00,62.49,62.51,62.47,62.51,9650.0,50.6599,50.6761,50.6437,50.6761,9650.0
2015-12-31 13:40:00,62.51,62.6,62.5,62.6,8148.0,50.6761,50.7491,50.668,50.7491,8148.0
2015-12-31 13:45:00,62.61,62.61,62.56,62.6,5459.0,50.7572,50.7572,50.7166,50.7491,5459.0
2015-12-31 13:50:00,62.6,62.62,62.6,62.61,4521.0,50.7491,50.7653,50.7491,50.7572,4521.0
2015-12-31 13:55:00,62.61,62.62,62.58,62.61,6701.0,50.7572,50.7653,50.7329,50.7572,6701.0
2015-12-31 14:00:00,62.61,62.65,62.6,62.62,12813.0,50.7572,50.7896,50.7491,50.7653,12813.0
2015-12-31 14:05:00,62.62,62.62,62.55,62.6,8561.0,50.7653,50.7653,50.7085,50.7491,8561.0
2015-12-31 14:10:00,62.6,62.61,62.58,62.58,8550.0,50.7491,50.7572,50.7329,50.7329,8550.0
2015-12-31 14:15:00,62.58,62.59,62.56,62.59,7354.0,50.7329,50.741,50.7166,50.741,7354.0
2015-12-31 14:20:00,62.59,62.59,62.46,62.46,12613.0,50.741,50.741,50.6356,50.6356,12613.0
2015-12-31 14:25:00,62.47,62.49,62.43,62.48,9206.0,50.6437,50.6599,50.6112,50.6518,9206.0
2015-12-31 14:30:00,62.49,62.49,62.4,62.42,11184.0,50.6599,50.6599,50.5869,50.6031,11184.0
2015-12-31 14:35:00,62.42,62.45,62.33,62.35,13407.0,50.6031,50.6275,50.5302,50.5464,13407.0
2015-12-31 14:40:00,62.36,62.41,62.35,62.38,8938.0,50.5545,50.595,50.5464,50.5707,8938.0
2015-12-31 14:45:00,62.38,62.46,62.38,62.43,17971.0,50.5707,50.6356,50.5707,50.6112,17971.0
2015-12-31 14:50:00,62.44,62.45,62.4,62.42,12613.0,50.6194,50.6275,50.5869,50.6031,12613.0
2015-12-31 14:55:00,62.43,62.44,62.39,62.39,10644.0,50.6112,50.6194,50.5788,50.5788,10644.0
2015-12-31 15:00:00,62.39,62.4,62.37,62.4,15885.0,50.5788,50.5869,50.5626,50.5869,15885.0
2015-12-31 15:05:00,62.4,62.43,62.38,62.38,15660.0,50.5869,50.6112,50.5707,50.5707,15660.0
2015-12-31 15:10:00,62.38,62.39,62.33,62.36,20939.0,50.5707,50.5788,50.5302,50.5545,20939.0
2015-12-31 15:15:00,62.36,62.45,62.36,62.43,16792.0,50.5545,50.6275,50.5545,50.6112,16792.0
2015-12-31 15:20:00,62.42,62.42,62.35,62.39,15748.0,50.6031,50.6031,50.5464,50.5788,15748.0
2015-12-31 15:25:00,62.38,62.38,62.31,62.33,17129.0,50.5707,50.5707,50.514,50.5302,17129.0
2015-12-31 15:30:00,62.34,62.44,62.34,62.44,25406.0,50.5383,50.6194,50.5383,50.6194,25406.0
2015-12-31 15:35:00,62.45,62.48,62.42,62.46,27549.0,50.6275,50.6518,50.6031,50.6356,27549.0
2015-12-31 15:40:00,62.46,62.47,62.37,62.38,43191.0,50.6356,50.6437,50.5626,50.5707,43191.0
2015-12-31 15:45:00,62.38,62.38,62.31,62.33,40656.0,50.5707,50.5707,50.514,50.5302,40656.0
2015-12-31 15:50:00,62.33,62.33,62.29,62.31,33502.0,50.5302,50.5302,50.4978,50.514,33502.0
2015-12-31 15:55:00,62.31,62.31,62.07,62.1,138514.0,50.514,50.514,50.3194,50.3437,138514.0
2016-01-04 09:30:00,60.88,60.98,60.58,60.69,63012.0,49.3547,49.4358,49.1115,49.2007,63012.0
2016-01-04 09:35:00,60.62,60.75,60.47,60.55,31806.0,49.1439,49.2493,49.0223,49.0872,31806.0
2016-01-04 09:40:00,60.56,60.56,60.35,60.48,20827.0,49.0953,49.0953,48.925,49.0304,20827.0
2016-01-04 09:45:00,60.45,60.65,60.44,60.62,38267.0,49.0061,49.1682,48.998,49.1439,38267.0
2016-01-04 09:50:00,60.66,60.93,60.66,60.83,25676.0,49.1763,49.3952,49.1763,49.3141,25676.0
2016-01-04 09:55:00,60.83,60.94,60.77,60.78,40332.0,49.3141,49.4033,49.2655,49.2736,40332.0
2016-01-04 10:00:00,60.77,60.8,60.5,60.51,36323.0,49.2655,49.2898,49.0466,49.0547,36323.0
2016-01-04 10:05:00,60.5,60.55,60.48,60.53,20145.0,49.0466,49.0872,49.0304,49.0709,20145.0
2016-01-04 10:10:00,60.56,60.59,60.49,60.56,34493.0,49.0953,49.1196,49.0385,49.0953,34493.0
2016-01-04 10:15:00,60.56,60.75,60.55,60.71,38620.0,49.0953,49.2493,49.0872,49.2169,38620.0
2016-01-04 10:20:00,60.72,60.76,60.65,60.68,33815.0,49.225,49.2574,49.1682,49.1925,33815.0
2016-01-04 10:25:00,60.67,60.76,60.64,60.65,15794.0,49.1844,49.2574,49.1601,49.1682,15794.0
2016-01-04 10:30:00,60.63,60.66,60.5,60.51,21064.0,49.152,49.1763,49.0466,49.0547,21064.0
2016-01-04 10:35:00,60.51,60.58,60.47,60.53,15456.0,49.0547,49.1115,49.0223,49.0709,15456.0
2016-01-04 10:40:00,60.51,60.51,60.38,60.49,22394.0,49.0547,49.0547,48.9493,49.0385,22394.0
2016-01-04 10:45:00,60.48,60.5,60.4,60.49,42293.0,49.0304,49.0466,48.9656,49.0385,42293.0
2016-01-04 10:50:00,60.49,60.53,60.43,60.45,62450.0,49.0385,49.0709,48.9899,49.0061,62450.0
2016-01-04 10:55:00,60.45,60.46,60.36,60.37,96069.0,49.0061,49.0142,48.9331,48.9412,96069.0
2016-01-04 11:00:00,60.37,60.37,60.25,60.26,32208.0,48.9412,48.9412,48.8439,48.8521,32208.0
2016-01-04 11:05:00,60.27,60.27,60.19,60.22,36379.0,48.8602,48.8602,48.7953,48.8196,36379.0
2016-01-04 11:10:00,60.21,60.24,60.12,60.23,33147.0,48.8115,48.8358,48.7386,48.8277,33147.0
2016-01-04 11:15:00,60.24,60.27,60.1,60.11,19001.0,48.8358,48.8602,48.7223,48.7305,19001.0
2016-01-04 11:20:00,60.12,60.2,60.04,60.2,25449.0,48.7386,48.8034,48.6737,48.8034,25449.0
2016-01-04 11:25:00,60.2,60.24,60.14,60.22,25877.0,48.8034,48.8358,48.7548,48.8196,25877.0
2016-01-04 11:30:00,60.22,60.32,60.21,60.32,28993.0,48.8196,48.9007,48.8115,48.9007,28993.0
2016-01-04 11:35:00,60.32,60.34,60.24,60.33,20486.0,48.9007,48.9169,48.8358,48.9088,20486.0
2016-01-04 11:40:00,60.33,60.42,60.33,60.36,29132.0,48.9088,48.9818,48.9088,48.9331,29132.0
2016-01-04 11:45:00,60.35,60.37,60.29,60.37,22135.0,48.925,48.9412,48.8764,48.9412,22135.0
2016-01-04 11:50:00,60.37,60.45,60.37,60.39,22976.0,48.9412,49.0061,48.9412,48.9574,22976.0
2016-01-04 11:55:00,60.38,60.4,60.28,60.34,19022.0,48.9493,48.9656,48.8683,48.9169,19022.0
2016-01-04 12:00:00,60.34,60.34,60.26,60.28,17345.0,48.9169,48.9169,48.8521,48.8683,17345.0
2016-01-04 12:05:00,60.29,60.38,60.29,60.29,20419.0,48.8764,48.9493,48.8764,48.8764,20419.0
2016-01-04 12:10:00,60.29,60.32,60.18,60.21,18897.0,48.8764,48.9007,48.7872,48.8115,18897.0
2016-01-04 12:15:00,60.2,60.3,60.2,60.3,32635.0,48.8034,48.8845,48.8034,48.8845,32635.0
2016-01-04 12:20:00,60.3,60.35,60.26,60.3,18852.0,48.8845,48.925,48.8521,48.8845,18852.0
2016-01-04 12:25:00,60.29,60.42,60.25,60.34,27062.0,48.8764,48.9818,48.8439,48.9169,27062.0
2016-01-04 12:30:00,60.34,60.38,60.26,60.33,24774.0,48.9169,48.9493,48.8521,48.9088,24774.0
2016-01-04 12:35:00,60.33,60.45,60.32,60.45,18636.0,48.9088,49.0061,48.9007,49.0061,18636.0
2016-01-04 12:40:00,60.45,60.52,60.37,60.52,22353.0,49.0061,49.0628,48.9412,49.0628,22353.0
2016-01-04 12:45:00,60.52,60.54,60.48,60.48,32643.0,49.0628,49.079,49.0304,49.0304,32643.0
2016-01-04 12:50:00,60.49,60.57,60.48,60.57,28669.0,49.0385,49.1034,49.0304,49.1034,28669.0
2016-01-04 12:55:00,60.57,60.59,60.49,60.55,28612.0,49.1034,49.1196,49.0385,49.0872,28612.0
2016-01-04 13:00:00,60.56,60.57,60.49,60.56,19852.0,49.0953,49.1034,49.0385,49.0953,19852.0
2016-01-04 13:05:00,60.55,60.59,60.52,60.57,20859.0,49.0872,49.1196,49.0628,49.1034,20859.0
2016-01-04 13:10:00,60.58,60.6,60.49,60.52,17723.0,49.1115,49.1277,49.0385,49.0628,17723.0
2016-01-04 13:15:00,60.51,60.55,60.38,60.38,25063.0,49.0547,49.0872,48.9493,48.9493,25063.0
2016-01-04 13:20:00,60.39,60.42,60.29,60.3,13034.0,48.9574,48.9818,48.8764,48.8845,13034.0
2016-01-04 13:25:00,60.3,60.37,60.28,60.35,21209.0,48.8845,48.9412,48.8683,48.925,21209.0
2016-01-04 13:30:00,60.35,60.35,60.29,60.32,21961.0,48.925,48.925,48.8764,48.9007,21961.0
2016-01-04 13:35:00,60.32,60.38,60.32,60.35,20892.0,48.9007,48.9493,48.9007,48.925,20892.0
2016-01-04 13:40:00,60.35,60.39,60.33,60.35,27351.0,48.925,48.9574,48.9088,48.925,27351.0
2016-01-04 13:45:00,60.34,60.37,60.3,60.32,27277.0,48.9169,48.9412,48.8845,48.9007,27277.0
2016-01-04 13:50:00,60.31,60.35,60.3,60.32,21397.0,48.8926,48.925,48.8845,48.9007,21397.0
2016-01-04 13:55:00,60.33,60.36,60.3,60.31,24373.0,48.9088,48.9331,48.8845,48.8926,24373.0
2016-01-04 14:00:00,60.31,60.32,60.22,60.26,29751.0,48.8926,48.9007,48.8196,48.8521,29751.0
2016-01-04 14:05:00,60.25,60.34,60.19,60.34,31775.0,48.8439,48.9169,48.7953,48.9169,31775.0
2016-01-04 14:10:00,60.34,60.35,60.27,60.34,44952.0,48.9169,48.925,48.8602,48.9169,44952.0
2016-01-04 14:15:00,60.33,60.39,60.3,60.39,23522.0,48.9088,48.9574,48.8845,48.9574,23522.0
2016-01-04 14:20:00,60.4,60.46,60.39,60.44,26679.0,48.9656,49.0142,48.9574,48.998,26679.0
2016-01-04 14:25:00,60.44,60.45,60.35,60.35,23095.0,48.998,49.0061,48.925,48.925,23095.0
2016-01-04 14:30:00,60.35,60.38,60.22,60.22,25217.0,48.925,48.9493,48.8196,48.8196,25217.0
2016-01-04 14:35:00,60.23,60.25,60.14,60.24,25295.0,48.8277,48.8439,48.7548,48.8358,25295.0
2016-01-04 14:40:00,60.24,60.25,60.14,60.2,61224.0,48.8358,48.8439,48.7548,48.8034,61224.0
2016-01-04 14:45:00,60.2,60.22,60.13,60.18,30639.0,48.8034,48.8196,48.7467,48.7872,30639.0
2016-01-04 14:50:00,60.18,60.2,60.05,60.09,32058.0,48.7872,48.8034,48.6818,48.7142,32058.0
2016-01-04 14:55:00,60.1,60.15,60.09,60.15,42413.0,48.7223,48.7629,48.7142,48.7629,42413.0
2016-01-04 15:00:00,60.16,60.17,60.06,60.09,35678.0,48.771,48.7791,48.6899,48.7142,35678.0
2016-01-04 15:05:00,60.09,60.15,60.06,60.11,27372.0,48.7142,48.7629,48.6899,48.7305,27372.0
2016-01-04 15:10:00,60.11,60.14,60.0,60.05,46079.0,48.7305,48.7548,48.6413,48.6818,46079.0
2016-01-04 15:15:00,60.05,60.07,60.0,60.01,44488.0,48.6818,48.698,48.6413,48.6494,44488.0
2016-01-04 15:20:00,60.01,60.01,59.92,59.93,57094.0,48.6494,48.6494,48.5764,48.5845,57094.0
2016-01-04 15:25:00,59.93,60.08,59.92,60.06,42348.0,48.5845,48.7061,48.5764,48.6899,42348.0
2016-01-04 15:30:00,60.07,60.2,60.07,60.14,46348.0,48.698,48.8034,48.698,48.7548,46348.0
2016-01-04 15:35:00,60.14,60.16,60.09,60.16,58002.0,48.7548,48.771,48.7142,48.771,58002.0
2016-01-04 15:40:00,60.16,60.29,60.16,60.29,56749.0,48.771,48.8764,48.771,48.8764,56749.0
2016-01-04 15:45:00,60.28,60.52,60.28,60.49,92283.0,48.8683,49.0628,48.8683,49.0385,92283.0
2016-01-04 15:50:00,60.49,60.52,60.43,60.51,66895.0,49.0385,49.0628,48.9899,49.0547,66895.0
2016-01-04 15:55:00,60.51,60.67,60.5,60.67,223622.0,49.0547,49.1844,49.0466,49.1844,223622.0
2016-01-05 09:30:00,60.71,60.85,60.59,60.75,41593.0,49.2169,49.3304,49.1196,49.2493,41593.0
2016-01-05 09:35:00,60.78,60.81,60.68,60.73,40709.0,49.2736,49.2979,49.1925,49.2331,40709.0
2016-01-05 09:40:00,60.76,60.97,60.72,60.86,54775.0,49.2574,49.4276,49.225,49.3385,54775.0
2016-01-05 09:45:00,60.85,60.93,60.69,60.74,90361.0,49.3304,49.3952,49.2007,49.2412,90361.0
2016-01-05 09:50:00,60.76,60.87,60.76,60.8,47061.0,49.2574,49.3466,49.2574,49.2898,47061.0
2016-01-05 09:55:00,60.8,60.81,60.71,60.75,31209.0,49.2898,49.2979,49.2169,49.2493,31209.0
2016-01-05 10:00:00,60.74,60.74,60.64,60.69,46492.0,49.2412,49.2412,49.1601,49.2007,46492.0
2016-01-05 10:05:00,60.69,60.71,60.64,60.65,35472.0,49.2007,49.2169,49.1601,49.1682,35472.0
2016-01-05 10:10:00,60.65,60.76,60.65,60.72,29876.0,49.1682,49.2574,49.1682,49.225,29876.0
2016-01-05 10:15:00,60.72,60.72,60.64,60.65,17642.0,49.225,49.225,49.1601,49.1682,17642.0
2016-01-05 10:20:00,60.66,60.68,60.59,60.6,21974.0,49.1763,49.1925,49.1196,49.1277,21974.0
2016-01-05 10:25:00,60.6,60.6,60.47,60.51,38873.0,49.1277,49.1277,49.0223,49.0547,38873.0
2016-01-05 10:30:00,60.49,60.59,60.49,60.57,20820.0,49.0385,49.1196,49.0385,49.1034,20820.0
2016-01-05 10:35:00,60.57,60.74,60.56,60.72,16813.0,49.1034,49.2412,49.0953,49.225,16813.0
2016-01-05 10:40:00,60.73,60.77,60.7,60.71,65899.0,49.2331,49.2655,49.2088,49.2169,65899.0
2016-01-05 10:45:00,60.71,60.73,60.65,60.7,37025.0,49.2169,49.2331,49.1682,49.2088,37025.0
2016-01-05 10:50:00,60.72,60.76,60.69,60.71,32666.0,49.225,49.2574,49.2007,49.2169,32666.0
2016-01-05 10:55:00,60.72,60.75,60.7,60.71,22971.0,49.225,49.2493,49.2088,49.2169,22971.0
2016-01-05 11:00:00,60.71,60.73,60.66,60.68,10382.0,49.2169,49.2331,49.1763,49.1925,10382.0
2016-01-05 11:05:00,60.68,60.74,60.68,60.71,11856.0,49.1925,49.2412,49.1925,49.2169,11856.0
2016-01-05 11:10:00,60.7,60.71,60.57,60.59,13986.0,49.2088,49.2169,49.1034,49.1196,13986.0
2016-01-05 11:15:00,60.6,60.63,60.52,60.53,14290.0,49.1277,49.152,49.0628,49.0709,14290.0
2016-01-05 11:20:00,60.54,60.62,60.54,60.55,18769.0,49.079,49.1439,49.079,49.0872,18769.0
2016-01-05 11:25:00,60.57,60.62,60.55,60.56,15460.0,49.1034,49.1439,49.0872,49.0953,15460.0
2016-01-05 11:30:00,60.57,60.69,60.52,60.67,15888.0,49.1034,49.2007,49.0628,49.1844,15888.0
2016-01-05 11:35:00,60.68,60.73,60.64,60.64,19851.0,49.1925,49.2331,49.1601,49.1601,19851.0
2016-01-05 11:40:00,60.63,60.67,60.57,60.63,26439.0,49.152,49.1844,49.1034,49.152,26439.0
2016-01-05 11:45:00,60.62,60.67,60.59,60.65,21566.0,49.1439,49.1844,49.1196,49.1682,21566.0
2016-01-05 11:50:00,60.65,60.69,60.57,60.57,56708.0,49.1682,49.2007,49.1034,49.1034,56708.0
2016-01-05 11:55:00,60.56,60.63,60.56,60.6,16287.0,49.0953,49.152,49.0953,49.1277,16287.0
2016-01-05 12:00:00,60.61,60.61,60.49,60.5,19371.0,49.1358,49.1358,49.0385,49.0466,19371.0
2016-01-05 12:05:00,60.5,60.57,60.5,60.53,18251.0,49.0466,49.1034,49.0466,49.0709,18251.0
2016-01-05 12:10:00,60.53,60.56,60.47,60.52,31835.0,49.0709,49.0953,49.0223,49.0628,31835.0
2016-01-05 12:15:00,60.51,60.55,60.44,60.52,18788.0,49.0547,49.0872,48.998,49.0628,18788.0
2016-01-05 12:20:00,60.51,60.52,60.46,60.47,20391.0,49.0547,49.0628,49.0142,49.0223,20391.0
2016-01-05 12:25:00,60.47,60.52,60.45,60.49,13899.0,49.0223,49.0628,49.0061,49.0385,13899.0
2016-01-05 12:30:00,60.49,60.52,60.46,60.47,15383.0,49.0385,49.0628,49.0142,49.0223,15383.0
2016-01-05 12:35:00,60.46,60.53,60.46,60.53,16632.0,49.0142,49.0709,49.0142,49.0709,16632.0
2016-01-05 12:40:00,60.52,60.53,60.44,60.45,12657.0,49.0628,49.0709,48.998,49.0061,12657.0
2016-01-05 12:45:00,60.45,60.46,60.41,60.45,27879.0,49.0061,49.0142,48.9737,49.0061,27879.0
2016-01-05 12:50:00,60.46,60.53,60.43,60.53,20595.0,49.0142,49.0709,48.9899,49.0709,20595.0
2016-01-05 12:55:00,60.54,60.55,60.5,60.53,21133.0,49.079,49.0872,49.0466,49.0709,21133.0
2016-01-05 13:00:00,60.54,60.56,60.5,60.55,37176.0,49.079,49.0953,49.0466,49.0872,37176.0
2016-01-05 13:05:00,60.55,60.56,60.46,60.47,57368.0,49.0872,49.0953,49.0142,49.0223,57368.0
2016-01-05 13:10:00,60.48,60.56,60.47,60.5,22111.0,49.0304,49.0953,49.0223,49.0466,22111.0
2016-01-05 13:15:00,60.51,60.53,60.46,60.48,12124.0,49.0547,49.0709,49.0142,49.0304,12124.0
2016-01-05 13:20:00,60.46,60.47,60.39,60.42,16556.0,49.0142,49.0223,48.9574,48.9818,16556.0
2016-01-05 13:25:00,60.42,60.51,60.42,60.49,12457.0,48.9818,49.0547,48.9818,49.0385,12457.0
2016-01-05 13:30:00,60.49,60.54,60.48,60.52,15711.0,49.0385,49.079,49.0304,49.0628,15711.0
2016-01-05 13:35:00,60.52,60.54,60.48,60.5,19381.0,49.0628,49.079,49.0304,49.0466,19381.0
2016-01-05 13:40:00,60.51,60.6,60.5,60.6,75906.0,49.0547,49.1277,49.0466,49.1277,75906.0
2016-01-05 13:45:00,60.6,60.63,60.58,60.59,34664.0,49.1277,49.152,49.1115,49.1196,34664.0
2016-01-05 13:50:00,60.6,60.67,60.6,60.64,31680.0,49.1277,49.1844,49.1277,49.1601,31680.0
2016-01-05 13:55:00,60.64,60.66,60.61,60.64,17052.0,49.1601,49.1763,49.1358,49.1601,17052.0
2016-01-05 14:00:00,60.64,60.64,60.55,60.59,17917.0,49.1601,49.1601,49.0872,49.1196,17917.0
2016-01-05 14:05:00,60.59,60.62,60.55,60.56,20255.0,49.1196,49.1439,49.0872,49.0953,20255.0
2016-01-05 14:10:00,60.57,60.6,60.52,60.57,19265.0,49.1034,49.1277,49.0628,49.1034,19265.0
2016-01-05 14:15:00,60.57,60.67,60.57,60.64,18543.0,49.1034,49.1844,49.1034,49.1601,18543.0
2016-01-05 14:20:00,60.64,60.7,60.64,60.66,42076.0,49.1601,49.2088,49.1601,49.1763,42076.0
2016-01-05 14:25:00,60.65,60.66,60.63,60.64,18796.0,49.1682,49.1763,49.152,49.1601,18796.0
2016-01-05 14:30:00,60.64,60.67,60.61,60.61,18218.0,49.1601,49.1844,49.1358,49.1358,18218.0
2016-01-05 14:35:00,60.61,60.65,60.6,60.62,26695.0,49.1358,49.1682,49.1277,49.1439,26695.0
2016-01-05 14:40:00,60.62,60.63,60.58,60.6,18424.0,49.1439,49.152,49.1115,49.1277,18424.0
2016-01-05 14:45:00,60.6,60.65,60.59,60.65,18726.0,49.1277,49.1682,49.1196,49.1682,18726.0
2016-01-05 14:50:00,60.64,60.65,60.6,60.62,29492.0,49.1601,49.1682,49.1277,49.1439,29492.0
2016-01-05 14:55:00,60.63,60.64,60.55,60.59,18128.0,49.152,49.1601,49.0872,49.1196,18128.0
2016-01-05 15:00:00,60.6,60.6,60.52,60.55,22125.0,49.1277,49.1277,49.0628,49.0872,22125.0
2016-01-05 15:05:00,60.54,60.58,60.51,60.57,31412.0,49.079,49.1115,49.0547,49.1034,31412.0
2016-01-05 15:10:00,60.58,60.59,60.55,60.58,41756.0,49.1115,49.1196,49.0872,49.1115,41756.0
2016-01-05 15:15:00,60.58,60.58,60.47,60.5,32725.0,49.1115,49.1115,49.0223,49.0466,32725.0
2016-01-05 15:20:00,60.5,60.56,60.47,60.53,36714.0,49.0466,49.0953,49.0223,49.0709,36714.0
2016-01-05 15:25:00,60.52,60.63,60.52,60.6,32226.0,49.0628,49.152,49.0628,49.1277,32226.0
2016-01-05 15:30:00,60.59,60.61,60.52,60.59,48393.0,49.1196,49.1358,49.0628,49.1196,48393.0
2016-01-05 15:35:00,60.59,60.6,60.5,60.58,41700.0,49.1196,49.1277,49.0466,49.1115,41700.0
2016-01-05 15:40:00,60.58,60.6,60.52,60.56,121994.0,49.1115,49.1277,49.0628,49.0953,121994.0
2016-01-05 15:45:00,60.56,60.6,60.52,60.55,71397.0,49.0953,49.1277,49.0628,49.0872,71397.0
2016-01-05 15:50:00,60.56,60.58,60.51,60.52,80901.0,49.0953,49.1115,49.0547,49.0628,80901.0
2016-01-05 15:55:00,60.53,60.55,60.49,60.55,118295.0,49.0709,49.0872,49.0385,49.0872,118295.0
2016-01-06 09:30:00,59.79,59.95,59.73,59.73,27547.0,48.471,48.6007,48.4224,48.4224,27547.0
2016-01-06 09:35:00,59.73,59.78,59.6,59.74,31977.0,48.4224,48.4629,48.317,48.4305,31977.0
2016-01-06 09:40:00,59.74,59.84,59.65,59.84,23003.0,48.4305,48.5116,48.3575,48.5116,23003.0
2016-01-06 09:45:00,59.87,59.88,59.75,59.88,16521.0,48.5359,48.544,48.4386,48.544,16521.0
2016-01-06 09:50:00,59.88,60.07,59.88,60.03,63767.0,48.544,48.698,48.544,48.6656,63767.0
2016-01-06 09:55:00,60.04,60.04,59.89,59.9,82555.0,48.6737,48.6737,48.5521,48.5602,82555.0
2016-01-06 10:00:00,59.9,59.99,59.86,59.92,44340.0,48.5602,48.6332,48.5278,48.5764,44340.0
2016-01-06 10:05:00,59.92,60.07,59.91,60.07,18563.0,48.5764,48.698,48.5683,48.698,18563.0
2016-01-06 10:10:00,60.07,60.1,60.0,60.08,19032.0,48.698,48.7223,48.6413,48.7061,19032.0
2016-01-06 10:15:00,60.08,60.1,60.02,60.04,31297.0,48.7061,48.7223,48.6575,48.6737,31297.0
2016-01-06 10:20:00,60.04,60.14,60.04,60.07,18850.0,48.6737,48.7548,48.6737,48.698,18850.0
2016-01-06 10:25:00,60.07,60.11,60.01,60.04,16489.0,48.698,48.7305,48.6494,48.6737,16489.0
2016-01-06 10:30:00,60.04,60.04,59.99,60.03,22297.0,48.6737,48.6737,48.6332,48.6656,22297.0
2016-01-06 10:35:00,60.04,60.06,59.95,59.97,39226.0,48.6737,48.6899,48.6007,48.617,39226.0
2016-01-06 10:40:00,59.97,60.0,59.93,59.99,18277.0,48.617,48.6413,48.5845,48.6332,18277.0
2016-01-06 10:45:00,59.99,60.0,59.95,59.98,20767.0,48.6332,48.6413,48.6007,48.6251,20767.0
2016-01-06 10:50:00,59.98,60.0,59.95,59.97,21011.0,48.6251,48.6413,48.6007,48.617,21011.0
2016-01-06 10:55:00,59.97,60.01,59.93,59.94,18955.0,48.617,48.6494,48.5845,48.5926,18955.0
2016-01-06 11:00:00,59.95,60.07,59.94,60.07,22773.0,48.6007,48.698,48.5926,48.698,22773.0
2016-01-06 11:05:00,60.08,60.08,59.97,59.97,19799.0,48.7061,48.7061,48.617,48.617,19799.0
2016-01-06 11:10:00,59.97,59.99,59.93,59.99,18062.0,48.617,48.6332,48.5845,48.6332,18062.0
2016-01-06 11:15:00,59.98,60.09,59.95,60.09,13040.0,48.6251,48.7142,48.6007,48.7142,13040.0
2016-01-06 11:20:00,60.1,60.2,60.08,60.12,41267.0,48.7223,48.8034,48.7061,48.7386,41267.0
2016-01-06 11:25:00,60.1,60.13,60.06,60.1,24182.0,48.7223,48.7467,48.6899,48.7223,24182.0
2016-01-06 11:30:00,60.11,60.14,60.09,60.14,14647.0,48.7305,48.7548,48.7142,48.7548,14647.0
2016-01-06 11:35:00,60.15,60.16,60.09,60.14,17192.0,48.7629,48.771,48.7142,48.7548,17192.0
2016-01-06 11:40:00,60.13,60.17,60.07,60.07,35910.0,48.7467,48.7791,48.698,48.698,35910.0
2016-01-06 11:45:00,60.07,60.12,60.07,60.11,8762.0,48.698,48.7386,48.698,48.7305,8762.0
2016-01-06 11:50:00,60.11,60.12,59.99,60.0,21621.0,48.7305,48.7386,48.6332,48.6413,21621.0
2016-01-06 11:55:00,60.01,60.01,59.94,59.98,15467.0,48.6494,48.6494,48.5926,48.6251,15467.0
2016-01-06 12:00:00,59.99,59.99,59.94,59.96,15140.0,48.6332,48.6332,48.5926,48.6089,15140.0
2016-01-06 12:05:00,59.97,60.03,59.97,60.01,15737.0,48.617,48.6656,48.617,48.6494,15737.0
2016-01-06 12:10:00,60.01,60.01,59.97,59.97,5404.0,48.6494,48.6494,48.617,48.617,5404.0
2016-01-06 12:15:00,59.97,59.99,59.97,59.97,11306.0,48.617,48.6332,48.617,48.617,11306.0
2016-01-06 12:20:00,59.96,60.03,59.95,60.02,13837.0,48.6089,48.6656,48.6007,48.6575,13837.0
2016-01-06 12:25:00,60.02,60.03,59.99,60.03,9182.0,48.6575,48.6656,48.6332,48.6656,9182.0
2016-01-06 12:30:00,60.02,60.02,59.97,60.01,11746.0,48.6575,48.6575,48.617,48.6494,11746.0
2016-01-06 12:35:00,60.02,60.12,60.0,60.03,30195.0,48.6575,48.7386,48.6413,48.6656,30195.0
2016-01-06 12:40:00,60.03,60.03,59.98,60.0,30923.0,48.6656,48.6656,48.6251,48.6413,30923.0
2016-01-06 12:45:00,60.01,60.02,59.97,59.97,15753.0,48.6494,48.6575,48.617,48.617,15753.0
2016-01-06 12:50:00,59.98,60.02,59.97,59.99,11687.0,48.6251,48.6575,48.617,48.6332,11687.0
2016-01-06 12:55:00,60.0,60.01,59.98,59.98,9161.0,48.6413,48.6494,48.6251,48.6251,9161.0
2016-01-06 13:00:00,59.98,59.99,59.92,59.94,10014.0,48.6251,48.6332,48.5764,48.5926,10014.0
2016-01-06 13:05:00,59.95,59.96,59.9,59.91,10196.0,48.6007,48.6089,48.5602,48.5683,10196.0
2016-01-06 13:10:00,59.91,59.94,59.89,59.9,15046.0,48.5683,48.5926,48.5521,48.5602,15046.0
2016-01-06 13:15:00,59.9,59.94,59.88,59.91,20745.0,48.5602,48.5926,48.544,48.5683,20745.0
2016-01-06 13:20:00,59.91,59.92,59.88,59.91,25165.0,48.5683,48.5764,48.544,48.5683,25165.0
2016-01-06 13:25:00,59.92,59.93,59.88,59.9,14096.0,48.5764,48.5845,48.544,48.5602,14096.0
2016-01-06 13:30:00,59.9,59.94,59.89,59.94,22704.0,48.5602,48.5926,48.5521,48.5926,22704.0
2016-01-06 13:35:00,59.94,59.96,59.92,59.93,16781.0,48.5926,48.6089,48.5764,48.5845,16781.0
2016-01-06 13:40:00,59.94,59.98,59.93,59.93,36837.0,48.5926,48.6251,48.5845,48.5845,36837.0
2016-01-06 13:45:00,59.93,59.93,59.89,59.89,12024.0,48.5845,48.5845,48.5521,48.5521,12024.0
2016-01-06 13:50:00,59.88,59.98,59.87,59.98,24386.0,48.544,48.6251,48.5359,48.6251,24386.0
2016-01-06 13:55:00,59.97,59.99,59.94,59.94,15375.0,48.617,48.6332,48.5926,48.5926,15375.0
2016-01-06 14:00:00,59.94,60.03,59.91,60.0,22570.0,48.5926,48.6656,48.5683,48.6413,22570.0
2016-01-06 14:05:00,59.99,60.0,59.91,59.98,33900.0,48.6332,48.6413,48.5683,48.6251,33900.0
2016-01-06 14:10:00,59.99,60.0,59.9,59.93,53811.0,48.6332,48.6413,48.5602,48.5845,53811.0
2016-01-06 14:15:00,59.94,59.97,59.89,59.94,30469.0,48.5926,48.617,48.5521,48.5926,30469.0
2016-01-06 14:20:00,59.95,59.96,59.9,59.95,18960.0,48.6007,48.6089,48.5602,48.6007,18960.0
2016-01-06 14:25:00,59.95,59.96,59.9,59.94,26995.0,48.6007,48.6089,48.5602,48.5926,26995.0
2016-01-06 14:30:00,59.94,59.95,59.89,59.92,20844.0,48.5926,48.6007,48.5521,48.5764,20844.0
2016-01-06 14:35:00,59.93,59.94,59.88,59.91,20487.0,48.5845,48.5926,48.544,48.5683,20487.0
2016-01-06 14:40:00,59.91,59.91,59.74,59.8,31591.0,48.5683,48.5683,48.4305,48.4791,31591.0
2016-01-06 14:45:00,59.79,59.8,59.68,59.7,32417.0,48.471,48.4791,48.3819,48.3981,32417.0
2016-01-06 14:50:00,59.69,59.74,59.67,59.73,23725.0,48.39,48.4305,48.3738,48.4224,23725.0
2016-01-06 14:55:00,59.72,59.74,59.64,59.66,48773.0,48.4143,48.4305,48.3494,48.3656,48773.0
2016-01-06 15:00:00,59.66,59.7,59.65,59.69,30306.0,48.3656,48.3981,48.3575,48.39,30306.0
2016-01-06 15:05:00,59.7,59.72,59.68,59.69,21367.0,48.3981,48.4143,48.3819,48.39,21367.0
2016-01-06 15:10:00,59.69,59.71,59.65,59.69,30452.0,48.39,48.4062,48.3575,48.39,30452.0
2016-01-06 15:15:00,59.69,59.76,59.68,59.76,39909.0,48.39,48.4467,48.3819,48.4467,39909.0
2016-01-06 15:20:00,59.77,59.79,59.73,59.78,23116.0,48.4548,48.471,48.4224,48.4629,23116.0
2016-01-06 15:25:00,59.78,59.88,59.77,59.84,25020.0,48.4629,48.544,48.4548,48.5116,25020.0
2016-01-06 15:30:00,59.84,59.88,59.77,59.8,62564.0,48.5116,48.544,48.4548,48.4791,62564.0
2016-01-06 15:35:00,59.8,59.86,59.78,59.84,67385.0,48.4791,48.5278,48.4629,48.5116,67385.0
2016-01-06 15:40:00,59.85,59.85,59.8,59.8,89661.0,48.5197,48.5197,48.4791,48.4791,89661.0
2016-01-06 15:45:00,59.81,59.85,59.79,59.83,97530.0,48.4872,48.5197,48.471,48.5035,97530.0
2016-01-06 15:50:00,59.81,59.81,59.73,59.79,104374.0,48.4872,48.4872,48.4224,48.471,104374.0
2016-01-06 15:55:00,59.79,59.87,59.77,59.87,198630.0,48.471,48.5359,48.4548,48.5359,198630.0
2016-01-07 09:30:00,58.79,58.96,58.77,58.81,51541.0,47.6603,47.7982,47.6441,47.6766,51541.0
2016-01-07 09:35:00,58.81,59.05,58.81,59.0,44575.0,47.6766,47.8711,47.6766,47.8306,44575.0
2016-01-07 09:40:00,58.98,59.26,58.97,59.24,54932.0,47.8144,48.0414,47.8063,48.0252,54932.0
2016-01-07 09:45:00,59.23,59.62,59.22,59.58,71147.0,48.017,48.3332,48.0089,48.3008,71147.0
2016-01-07 09:50:00,59.56,59.66,59.45,59.51,118903.0,48.2846,48.3656,48.1954,48.244,118903.0
2016-01-07 09:55:00,59.51,59.51,59.39,59.49,63548.0,48.244,48.244,48.1468,48.2278,63548.0
2016-01-07 10:00:00,59.48,59.5,59.36,59.36,41244.0,48.2197,48.2359,48.1224,48.1224,41244.0
2016-01-07 10:05:00,59.35,59.44,59.33,59.36,50242.0,48.1143,48.1873,48.0981,48.1224,50242.0
2016-01-07 10:10:00,59.36,59.36,59.23,59.3,58736.0,48.1224,48.1224,48.017,48.0738,58736.0
2016-01-07 10:15:00,59.3,59.48,59.29,59.47,19339.0,48.0738,48.2197,48.0657,48.2116,19339.0
2016-01-07 10:20:00,59.48,59.5,59.32,59.32,22841.0,48.2197,48.2359,48.09,48.09,22841.0
2016-01-07 10:25:00,59.34,59.44,59.34,59.34,23699.0,48.1062,48.1873,48.1062,48.1062,23699.0
2016-01-07 10:30:00,59.36,59.49,59.36,59.45,28432.0,48.1224,48.2278,48.1224,48.1954,28432.0
2016-01-07 10:35:00,59.45,59.46,59.36,59.42,21702.0,48.1954,48.2035,48.1224,48.1711,21702.0
2016-01-07 10:40:00,59.41,59.44,59.35,59.38,19077.0,48.163,48.1873,48.1143,48.1387,19077.0
2016-01-07 10:45:00,59.37,59.5,59.37,59.47,84198.0,48.1305,48.2359,48.1305,48.2116,84198.0
2016-01-07 10:50:00,59.47,59.53,59.43,59.5,46357.0,48.2116,48.2603,48.1792,48.2359,46357.0
2016-01-07 10:55:00,59.5,59.52,59.43,59.44,16159.0,48.2359,48.2521,48.1792,48.1873,16159.0
2016-01-07 11:00:00,59.43,59.5,59.39,59.41,20087.0,48.1792,48.2359,48.1468,48.163,20087.0
2016-01-07 11:05:00,59.4,59.41,59.3,59.33,18151.0,48.1549,48.163,48.0738,48.0981,18151.0
2016-01-07 11:10:00,59.31,59.32,59.17,59.17,25128.0,48.0819,48.09,47.9684,47.9684,25128.0
2016-01-07 11:15:00,59.17,59.17,59.1,59.11,48531.0,47.9684,47.9684,47.9117,47.9198,48531.0
2016-01-07 11:20:00,59.11,59.12,58.98,59.0,82176.0,47.9198,47.9279,47.8144,47.8306,82176.0
2016-01-07 11:25:00,59.0,59.2,58.97,59.19,27778.0,47.8306,47.9927,47.8063,47.9846,27778.0
2016-01-07 11:30:00,59.2,59.23,59.1,59.1,26320.0,47.9927,48.017,47.9117,47.9117,26320.0
2016-01-07 11:35:00,59.11,59.12,59.05,59.05,28377.0,47.9198,47.9279,47.8711,47.8711,28377.0
2016-01-07 11:40:00,59.06,59.06,58.99,59.01,86454.0,47.8792,47.8792,47.8225,47.8387,86454.0
2016-01-07 11:45:00,59.01,59.01,58.82,58.86,25321.0,47.8387,47.8387,47.6847,47.7171,25321.0
2016-01-07 11:50:00,58.86,58.93,58.85,58.9,34875.0,47.7171,47.7738,47.709,47.7495,34875.0
2016-01-07 11:55:00,58.9,58.95,58.83,58.83,19676.0,47.7495,47.7901,47.6928,47.6928,19676.0
2016-01-07 12:00:00,58.82,58.93,58.82,58.89,15923.0,47.6847,47.7738,47.6847,47.7414,15923.0
2016-01-07 12:05:00,58.89,58.96,58.86,58.91,19177.0,47.7414,47.7982,47.7171,47.7576,19177.0
2016-01-07 12:10:00,58.91,58.95,58.89,58.92,27931.0,47.7576,47.7901,47.7414,47.7657,27931.0
2016-01-07 12:15:00,58.93,58.97,58.9,58.95,14182.0,47.7738,47.8063,47.7495,47.7901,14182.0
2016-01-07 12:20:00,58.96,58.97,58.89,58.89,18761.0,47.7982,47.8063,47.7414,47.7414,18761.0
2016-01-07 12:25:00,58.89,58.93,58.86,58.87,13911.0,47.7414,47.7738,47.7171,47.7252,13911.0
2016-01-07 12:30:00,58.87,58.95,58.86,58.94,17465.0,47.7252,47.7901,47.7171,47.7819,17465.0
2016-01-07 12:35:00,58.94,58.94,58.81,58.82,14935.0,47.7819,47.7819,47.6766,47.6847,14935.0
2016-01-07 12:40:00,58.83,58.89,58.83,58.83,16984.0,47.6928,47.7414,47.6928,47.6928,16984.0
2016-01-07 12:45:00,58.83,58.85,58.8,58.8,13647.0,47.6928,47.709,47.6685,47.6685,13647.0
2016-01-07 12:50:00,58.8,58.81,58.69,58.71,26250.0,47.6685,47.6766,47.5793,47.5955,26250.0
2016-01-07 12:55:00,58.7,58.75,58.66,58.68,23784.0,47.5874,47.6279,47.555,47.5712,23784.0
2016-01-07 13:00:00,58.69,58.71,58.66,58.7,15403.0,47.5793,47.5955,47.555,47.5874,15403.0
2016-01-07 13:05:00,58.7,58.71,58.61,58.62,25126.0,47.5874,47.5955,47.5144,47.5225,25126.0
2016-01-07 13:10:00,58.61,58.63,58.53,58.59,25338.0,47.5144,47.5306,47.4496,47.4982,25338.0
2016-01-07 13:15:00,58.58,58.58,58.51,58.51,26855.0,47.4901,47.4901,47.4334,47.4334,26855.0
2016-01-07 13:20:00,58.51,58.51,58.44,58.48,23892.0,47.4334,47.4334,47.3766,47.409,23892.0
2016-01-07 13:25:00,58.49,58.56,58.48,58.5,22294.0,47.4171,47.4739,47.409,47.4252,22294.0
2016-01-07 13:30:00,58.49,58.49,58.4,58.46,28729.0,47.4171,47.4171,47.3442,47.3928,28729.0
2016-01-07 13:35:00,58.47,58.49,58.32,58.37,39616.0,47.4009,47.4171,47.2793,47.3199,39616.0
2016-01-07 13:40:00,58.37,58.41,58.34,58.41,32028.0,47.3199,47.3523,47.2955,47.3523,32028.0
2016-01-07 13:45:00,58.4,58.43,58.38,58.41,25104.0,47.3442,47.3685,47.328,47.3523,25104.0
2016-01-07 13:50:00,58.42,58.45,58.38,58.42,80217.0,47.3604,47.3847,47.328,47.3604,80217.0
2016-01-07 13:55:00,58.42,58.51,58.4,58.44,51177.0,47.3604,47.4334,47.3442,47.3766,51177.0
2016-01-07 14:00:00,58.45,58.49,58.39,58.44,24151.0,47.3847,47.4171,47.3361,47.3766,24151.0
2016-01-07 14:05:00,58.43,58.52,58.4,58.46,29964.0,47.3685,47.4415,47.3442,47.3928,29964.0
2016-01-07 14:10:00,58.45,58.55,58.43,58.52,29614.0,47.3847,47.4658,47.3685,47.4415,29614.0
2016-01-07 14:15:00,58.52,58.56,58.47,58.54,66877.0,47.4415,47.4739,47.4009,47.4577,66877.0
2016-01-07 14:20:00,58.54,58.54,58.48,58.48,39363.0,47.4577,47.4577,47.409,47.409,39363.0
2016-01-07 14:25:00,58.48,58.52,58.46,58.47,89714.0,47.409,47.4415,47.3928,47.4009,89714.0
2016-01-07 14:30:00,58.45,58.51,58.37,58.42,40369.0,47.3847,47.4334,47.3199,47.3604,40369.0
2016-01-07 14:35:00,58.43,58.54,58.4,58.48,44749.0,47.3685,47.4577,47.3442,47.409,44749.0
2016-01-07 14:40:00,58.48,58.55,58.42,58.52,37931.0,47.409,47.4658,47.3604,47.4415,37931.0
2016-01-07 14:45:00,58.52,58.61,58.49,58.61,33317.0,47.4415,47.5144,47.4171,47.5144,33317.0
2016-01-07 14:50:00,58.6,58.62,58.53,58.55,31102.0,47.5063,47.5225,47.4496,47.4658,31102.0
2016-01-07 14:55:00,58.55,58.6,58.45,58.46,35214.0,47.4658,47.5063,47.3847,47.3928,35214.0
2016-01-07 15:00:00,58.46,58.5,58.39,58.44,53955.0,47.3928,47.4252,47.3361,47.3766,53955.0
2016-01-07 15:05:00,58.44,58.55,58.42,58.55,32723.0,47.3766,47.4658,47.3604,47.4658,32723.0
2016-01-07 15:10:00,58.54,58.61,58.48,58.52,50305.0,47.4577,47.5144,47.409,47.4415,50305.0
2016-01-07 15:15:00,58.52,58.56,58.5,58.52,76320.0,47.4415,47.4739,47.4252,47.4415,76320.0
2016-01-07 15:20:00,58.52,58.53,58.44,58.48,81695.0,47.4415,47.4496,47.3766,47.409,81695.0
2016-01-07 15:25:00,58.48,58.49,58.32,58.33,59522.0,47.409,47.4171,47.2793,47.2874,59522.0
2016-01-07 15:30:00,58.33,58.45,58.31,58.45,81908.0,47.2874,47.3847,47.2712,47.3847,81908.0
2016-01-07 15:35:00,58.46,58.52,58.39,58.51,75102.0,47.3928,47.4415,47.3361,47.4334,75102.0
2016-01-07 15:40:00,58.5,58.56,58.48,58.48,65786.0,47.4252,47.4739,47.409,47.409,65786.0
2016-01-07 15:45:00,58.47,58.69,58.43,58.64,123175.0,47.4009,47.5793,47.3685,47.5387,123175.0
2016-01-07 15:50:00,58.61,58.65,58.56,58.65,86242.0,47.5144,47.5468,47.4739,47.5468,86242.0
2016-01-07 15:55:00,58.64,58.67,58.43,58.44,196671.0,47.5387,47.5631,47.3685,47.3766,196671.0
2016-01-08 09:30:00,58.8,58.91,58.54,58.79,39422.0,47.6685,47.7576,47.4577,47.6603,39422.0
2016-01-08 09:35:00,58.82,58.82,58.46,58.47,45260.0,47.6847,47.6847,47.3928,47.4009,45260.0
2016-01-08 09:40:00,58.45,58.49,58.38,58.38,30072.0,47.3847,47.4171,47.328,47.328,30072.0
2016-01-08 09:45:00,58.41,58.54,58.39,58.43,46788.0,47.3523,47.4577,47.3361,47.3685,46788.0
2016-01-08 09:50:00,58.45,58.6,58.39,58.57,31751.0,47.3847,47.5063,47.3361,47.482,31751.0
2016-01-08 09:55:00,58.61,58.79,58.55,58.79,17422.0,47.5144,47.6603,47.4658,47.6603,17422.0
2016-01-08 10:00:00,58.78,58.78,58.52,58.54,25257.0,47.6522,47.6522,47.4415,47.4577,25257.0
2016-01-08 10:05:00,58.54,58.54,58.42,58.44,21079.0,47.4577,47.4577,47.3604,47.3766,21079.0
2016-01-08 10:10:00,58.44,58.49,58.36,58.4,23355.0,47.3766,47.4171,47.3117,47.3442,23355.0
2016-01-08 10:15:00,58.41,58.57,58.4,58.49,21798.0,47.3523,47.482,47.3442,47.4171,21798.0
2016-01-08 10:20:00,58.5,58.53,58.43,58.5,23278.0,47.4252,47.4496,47.3685,47.4252,23278.0
2016-01-08 10:25:00,58.51,58.64,58.5,58.57,20322.0,47.4334,47.5387,47.4252,47.482,20322.0
2016-01-08 10:30:00,58.59,58.65,58.58,58.6,19417.0,47.4982,47.5468,47.4901,47.5063,19417.0
2016-01-08 10:35:00,58.6,58.6,58.45,58.49,16257.0,47.5063,47.5063,47.3847,47.4171,16257.0
2016-01-08 10:40:00,58.5,58.56,58.48,58.51,24152.0,47.4252,47.4739,47.409,47.4334,24152.0
2016-01-08 10:45:00,58.49,58.71,58.48,58.69,23101.0,47.4171,47.5955,47.409,47.5793,23101.0
2016-01-08 10:50:00,58.69,58.69,58.57,58.59,46102.0,47.5793,47.5793,47.482,47.4982,46102.0
2016-01-08 10:55:00,58.58,58.69,58.54,58.66,48520.0,47.4901,47.5793,47.4577,47.555,48520.0
2016-01-08 11:00:00,58.66,58.76,58.63,58.65,39180.0,47.555,47.636,47.5306,47.5468,39180.0
2016-01-08 11:05:00,58.67,58.73,58.58,58.62,20369.0,47.5631,47.6117,47.4901,47.5225,20369.0
2016-01-08 11:10:00,58.63,58.64,58.55,58.58,14182.0,47.5306,47.5387,47.4658,47.4901,14182.0
2016-01-08 11:15:00,58.58,58.58,58.48,58.49,23543.0,47.4901,47.4901,47.409,47.4171,23543.0
2016-01-08 11:20:00,58.47,58.51,58.42,58.51,13410.0,47.4009,47.4334,47.3604,47.4334,13410.0
2016-01-08 11:25:00,58.51,58.51,58.36,58.4,14713.0,47.4334,47.4334,47.3117,47.3442,14713.0
2016-01-08 11:30:00,58.41,58.42,58.25,58.28,21240.0,47.3523,47.3604,47.2226,47.2469,21240.0
2016-01-08 11:35:00,58.27,58.37,58.22,58.37,16413.0,47.2388,47.3199,47.1983,47.3199,16413.0
2016-01-08 11:40:00,58.37,58.41,58.26,58.41,19464.0,47.3199,47.3523,47.2307,47.3523,19464.0
2016-01-08 11:45:00,58.42,58.49,58.41,58.48,16175.0,47.3604,47.4171,47.3523,47.409,16175.0
2016-01-08 11:50:00,58.48,58.55,58.46,58.54,23165.0,47.409,47.4658,47.3928,47.4577,23165.0
2016-01-08 11:55:00,58.55,58.63,58.51,58.6,41641.0,47.4658,47.5306,47.4334,47.5063,41641.0
2016-01-08 12:00:00,58.61,58.63,58.56,58.58,33640.0,47.5144,47.5306,47.4739,47.4901,33640.0
2016-01-08 12:05:00,58.6,58.69,58.59,58.68,19685.0,47.5063,47.5793,47.4982,47.5712,19685.0
2016-01-08 12:10:00,58.68,58.7,58.57,58.63,22663.0,47.5712,47.5874,47.482,47.5306,22663.0
2016-01-08 12:15:00,58.63,58.74,58.63,58.74,16585.0,47.5306,47.6198,47.5306,47.6198,16585.0
2016-01-08 12:20:00,58.73,58.78,58.67,58.76,20047.0,47.6117,47.6522,47.5631,47.636,20047.0
2016-01-08 12:25:00,58.76,58.76,58.7,58.74,13774.0,47.636,47.636,47.5874,47.6198,13774.0
2016-01-08 12:30:00,58.74,58.74,58.63,58.69,20070.0,47.6198,47.6198,47.5306,47.5793,20070.0
2016-01-08 12:35:00,58.69,58.73,58.61,58.61,14061.0,47.5793,47.6117,47.5144,47.5144,14061.0
2016-01-08 12:40:00,58.63,58.68,58.62,58.67,10979.0,47.5306,47.5712,47.5225,47.5631,10979.0
2016-01-08 12:45:00,58.66,58.76,58.65,58.75,15510.0,47.555,47.636,47.5468,47.6279,15510.0
2016-01-08 12:50:00,58.75,58.75,58.66,58.73,14781.0,47.6279,47.6279,47.555,47.6117,14781.0
2016-01-08 12:55:00,58.73,58.78,58.72,58.73,17732.0,47.6117,47.6522,47.6036,47.6117,17732.0
2016-01-08 13:00:00,58.73,58.79,58.68,58.71,21474.0,47.6117,47.6603,47.5712,47.5955,21474.0
2016-01-08 13:05:00,58.71,58.71,58.58,58.63,14229.0,47.5955,47.5955,47.4901,47.5306,14229.0
2016-01-08 13:10:00,58.62,58.65,58.58,58.64,11121.0,47.5225,47.5468,47.4901,47.5387,11121.0
2016-01-08 13:15:00,58.64,58.73,58.6,58.73,21054.0,47.5387,47.6117,47.5063,47.6117,21054.0
2016-01-08 13:20:00,58.72,58.73,58.62,58.64,17477.0,47.6036,47.6117,47.5225,47.5387,17477.0
2016-01-08 13:25:00,58.63,58.69,58.6,58.66,15609.0,47.5306,47.5793,47.5063,47.555,15609.0
2016-01-08 13:30:00,58.66,58.74,58.65,58.73,16423.0,47.555,47.6198,47.5468,47.6117,16423.0
2016-01-08 13:35:00,58.74,58.85,58.74,58.83,17732.0,47.6198,47.709,47.6198,47.6928,17732.0
2016-01-08 13:40:00,58.83,58.84,58.79,58.82,21132.0,47.6928,47.7009,47.6603,47.6847,21132.0
2016-01-08 13:45:00,58.82,58.82,58.75,58.78,40515.0,47.6847,47.6847,47.6279,47.6522,40515.0
2016-01-08 13:50:00,58.79,58.86,58.78,58.86,25878.0,47.6603,47.7171,47.6522,47.7171,25878.0
2016-01-08 13:55:00,58.85,58.88,58.82,58.85,38759.0,47.709,47.7333,47.6847,47.709,38759.0
2016-01-08 14:00:00,58.86,58.93,58.85,58.92,31697.0,47.7171,47.7738,47.709,47.7657,31697.0
2016-01-08 14:05:00,58.92,58.95,58.89,58.9,41464.0,47.7657,47.7901,47.7414,47.7495,41464.0
2016-01-08 14:10:00,58.89,58.9,58.81,58.83,22113.0,47.7414,47.7495,47.6766,47.6928,22113.0
2016-01-08 14:15:00,58.82,58.86,58.8,58.85,25724.0,47.6847,47.7171,47.6685,47.709,25724.0
2016-01-08 14:20:00,58.84,58.87,58.77,58.78,27675.0,47.7009,47.7252,47.6441,47.6522,27675.0
2016-01-08 14:25:00,58.77,58.77,58.7,58.72,23265.0,47.6441,47.6441,47.5874,47.6036,23265.0
2016-01-08 14:30:00,58.71,58.77,58.71,58.75,23724.0,47.5955,47.6441,47.5955,47.6279,23724.0
2016-01-08 14:35:00,58.74,58.76,58.67,58.7,23136.0,47.6198,47.636,47.5631,47.5874,23136.0
2016-01-08 14:40:00,58.7,58.81,58.67,58.8,27469.0,47.5874,47.6766,47.5631,47.6685,27469.0
2016-01-08 14:45:00,58.8,58.84,58.77,58.82,19276.0,47.6685,47.7009,47.6441,47.6847,19276.0
2016-01-08 14:50:00,58.82,58.83,58.73,58.8,32520.0,47.6847,47.6928,47.6117,47.6685,32520.0
2016-01-08 14:55:00,58.78,58.78,58.61,58.65,27391.0,47.6522,47.6522,47.5144,47.5468,27391.0
2016-01-08 15:00:00,58.62,58.64,58.56,58.57,57317.0,47.5225,47.5387,47.4739,47.482,57317.0
2016-01-08 15:05:00,58.56,58.62,58.55,58.6,20482.0,47.4739,47.5225,47.4658,47.5063,20482.0
2016-01-08 15:10:00,58.6,58.66,58.54,58.59,35296.0,47.5063,47.555,47.4577,47.4982,35296.0
2016-01-08 15:15:00,58.6,58.67,58.56,58.56,41480.0,47.5063,47.5631,47.4739,47.4739,41480.0
2016-01-08 15:20:00,58.57,58.62,58.57,58.61,33159.0,47.482,47.5225,47.482,47.5144,33159.0
2016-01-08 15:25:00,58.62,58.64,58.51,58.52,30895.0,47.5225,47.5387,47.4334,47.4415,30895.0
2016-01-08 15:30:00,58.52,58.53,58.43,58.44,39951.0,47.4415,47.4496,47.3685,47.3766,39951.0
2016-01-08 15:35:00,58.43,58.43,58.35,58.35,61588.0,47.3685,47.3685,47.3036,47.3036,61588.0
2016-01-08 15:40:00,58.35,58.4,58.27,58.37,53194.0,47.3036,47.3442,47.2388,47.3199,53194.0
2016-01-08 15:45:00,58.36,58.36,58.23,58.26,59066.0,47.3117,47.3117,47.2064,47.2307,59066.0
2016-01-08 15:50:00,58.26,58.32,58.16,58.18,99656.0,47.2307,47.2793,47.1496,47.1658,99656.0
2016-01-08 15:55:00,58.17,58.25,58.14,58.22,265799.0,47.1577,47.2226,47.1334,47.1983,265799.0
2016-01-11 09:30:00,58.39,58.63,58.25,58.5,49646.0,47.3361,47.5306,47.2226,47.4252,49646.0
2016-01-11 09:35:00,58.55,58.55,58.37,58.39,37312.0,47.4658,47.4658,47.3199,47.3361,37312.0
2016-01-11 09:40:00,58.39,58.4,58.3,58.37,21009.0,47.3361,47.3442,47.2631,47.3199,21009.0
2016-01-11 09:45:00,58.39,58.43,58.22,58.25,24903.0,47.3361,47.3685,47.1983,47.2226,24903.0
2016-01-11 09:50:00,58.23,58.23,58.08,58.1,26748.0,47.2064,47.2064,47.0848,47.101,26748.0
2016-01-11 09:55:00,58.1,58.15,58.02,58.11,14087.0,47.101,47.1415,47.0361,47.1091,14087.0
2016-01-11 10:00:00,58.1,58.13,58.01,58.02,29320.0,47.101,47.1253,47.028,47.0361,29320.0
2016-01-11 10:05:00,58.03,58.05,57.98,58.05,25902.0,47.0442,47.0604,47.0037,47.0604,25902.0
2016-01-11 10:10:00,58.06,58.13,58.03,58.07,22103.0,47.0685,47.1253,47.0442,47.0766,22103.0
2016-01-11 10:15:00,58.06,58.08,57.94,58.07,22613.0,47.0685,47.0848,46.9713,47.0766,22613.0
2016-01-11 10:20:00,58.07,58.21,58.07,58.19,18772.0,47.0766,47.1901,47.0766,47.1739,18772.0
2016-01-11 10:25:00,58.2,58.29,58.18,58.23,38395.0,47.182,47.255,47.1658,47.2064,38395.0
2016-01-11 10:30:00,58.23,58.29,58.2,58.28,28070.0,47.2064,47.255,47.182,47.2469,28070.0
2016-01-11 10:35:00,58.29,58.32,58.26,58.27,25951.0,47.255,47.2793,47.2307,47.2388,25951.0
2016-01-11 10:40:00,58.27,58.31,58.21,58.31,23126.0,47.2388,47.2712,47.1901,47.2712,23126.0
2016-01-11 10:45:00,58.29,58.29,58.13,58.17,18282.0,47.255,47.255,47.1253,47.1577,18282.0
2016-01-11 10:50:00,58.18,58.2,57.99,58.01,17391.0,47.1658,47.182,47.0118,47.028,17391.0
2016-01-11 10:55:00,58.01,58.05,57.91,57.92,18638.0,47.028,47.0604,46.9469,46.955,18638.0
2016-01-11 11:00:00,57.91,57.91,57.81,57.82,20646.0,46.9469,46.9469,46.8659,46.874,20646.0
2016-01-11 11:05:00,57.82,57.84,57.75,57.8,18633.0,46.874,46.8902,46.8172,46.8578,18633.0
2016-01-11 11:10:00,57.81,57.88,57.81,57.87,23757.0,46.8659,46.9226,46.8659,46.9145,23757.0
2016-01-11 11:15:00,57.88,58.0,57.86,57.96,17779.0,46.9226,47.0199,46.9064,46.9875,17779.0
2016-01-11 11:20:00,57.96,57.96,57.84,57.87,21363.0,46.9875,46.9875,46.8902,46.9145,21363.0
2016-01-11 11:25:00,57.86,57.89,57.84,57.87,13051.0,46.9064,46.9307,46.8902,46.9145,13051.0
2016-01-11 11:30:00,57.87,57.87,57.78,57.81,28211.0,46.9145,46.9145,46.8416,46.8659,28211.0
2016-01-11 11:35:00,57.8,57.95,57.79,57.92,24243.0,46.8578,46.9794,46.8497,46.955,24243.0
2016-01-11 11:40:00,57.92,58.05,57.92,57.93,16547.0,46.955,47.0604,46.955,46.9632,16547.0
2016-01-11 11:45:00,57.91,58.02,57.9,58.01,27043.0,46.9469,47.0361,46.9388,47.028,27043.0
2016-01-11 11:50:00,58.01,58.14,57.98,58.13,14552.0,47.028,47.1334,47.0037,47.1253,14552.0
2016-01-11 11:55:00,58.14,58.16,58.04,58.05,14655.0,47.1334,47.1496,47.0523,47.0604,14655.0
2016-01-11 12:00:00,58.05,58.06,58.01,58.06,15168.0,47.0604,47.0685,47.028,47.0685,15168.0
2016-01-11 12:05:00,58.06,58.1,58.02,58.03,13363.0,47.0685,47.101,47.0361,47.0442,13363.0
2016-01-11 12:10:00,58.03,58.04,57.94,57.95,13536.0,47.0442,47.0523,46.9713,46.9794,13536.0
2016-01-11 12:15:00,57.95,57.97,57.86,57.89,13842.0,46.9794,46.9956,46.9064,46.9307,13842.0
2016-01-11 12:20:00,57.9,57.92,57.86,57.91,55937.0,46.9388,46.955,46.9064,46.9469,55937.0
2016-01-11 12:25:00,57.9,57.91,57.85,57.9,10330.0,46.9388,46.9469,46.8983,46.9388,10330.0
2016-01-11 12:30:00,57.89,57.96,57.89,57.95,14406.0,46.9307,46.9875,46.9307,46.9794,14406.0
2016-01-11 12:35:00,57.95,57.99,57.9,57.91,11327.0,46.9794,47.0118,46.9388,46.9469,11327.0
2016-01-11 12:40:00,57.9,57.97,57.86,57.96,22240.0,46.9388,46.9956,46.9064,46.9875,22240.0
2016-01-11 12:45:00,57.96,58.02,57.96,57.98,12233.0,46.9875,47.0361,46.9875,47.0037,12233.0
2016-01-11 12:50:00,57.99,58.02,57.94,57.94,18767.0,47.0118,47.0361,46.9713,46.9713,18767.0
2016-01-11 12:55:00,57.96,58.0,57.92,58.0,13571.0,46.9875,47.0199,46.955,47.0199,13571.0
2016-01-11 13:00:00,58.01,58.07,57.97,58.05,15447.0,47.028,47.0766,46.9956,47.0604,15447.0
2016-01-11 13:05:00,58.04,58.04,57.93,57.94,17636.0,47.0523,47.0523,46.9632,46.9713,17636.0
2016-01-11 13:10:00,57.94,57.95,57.8,57.8,24828.0,46.9713,46.9794,46.8578,46.8578,24828.0
2016-01-11 13:15:00,57.8,57.88,57.8,57.87,22787.0,46.8578,46.9226,46.8578,46.9145,22787.0
2016-01-11 13:20:00,57.88,57.9,57.83,57.89,11722.0,46.9226,46.9388,46.8821,46.9307,11722.0
2016-01-11 13:25:00,57.88,57.9,57.78,57.79,16476.0,46.9226,46.9388,46.8416,46.8497,16476.0
2016-01-11 13:30:00,57.8,57.89,57.78,57.86,14515.0,46.8578,46.9307,46.8416,46.9064,14515.0
2016-01-11 13:35:00,57.86,57.87,57.72,57.77,16945.0,46.9064,46.9145,46.7929,46.8334,16945.0
2016-01-11 13:40:00,57.76,57.79,57.73,57.75,13435.0,46.8253,46.8497,46.801,46.8172,13435.0
2016-01-11 13:45:00,57.76,57.76,57.64,57.64,24475.0,46.8253,46.8253,46.7281,46.7281,24475.0
2016-01-11 13:50:00,57.65,57.66,57.59,57.62,38276.0,46.7362,46.7443,46.6875,46.7118,38276.0
2016-01-11 13:55:00,57.62,57.71,57.61,57.67,28194.0,46.7118,46.7848,46.7037,46.7524,28194.0
2016-01-11 14:00:00,57.67,57.71,57.6,57.68,25257.0,46.7524,46.7848,46.6956,46.7605,25257.0
2016-01-11 14:05:00,57.67,57.81,57.66,57.8,23659.0,46.7524,46.8659,46.7443,46.8578,23659.0
2016-01-11 14:10:00,57.81,57.91,57.75,57.76,22720.0,46.8659,46.9469,46.8172,46.8253,22720.0
2016-01-11 14:15:00,57.75,57.9,57.75,57.85,22677.0,46.8172,46.9388,46.8172,46.8983,22677.0
2016-01-11 14:20:00,57.86,57.9,57.8,57.87,18787.0,46.9064,46.9388,46.8578,46.9145,18787.0
2016-01-11 14:25:00,57.88,57.96,57.86,57.89,20582.0,46.9226,46.9875,46.9064,46.9307,20582.0
2016-01-11 14:30:00,57.9,57.93,57.83,57.85,16361.0,46.9388,46.9632,46.8821,46.8983,16361.0
2016-01-11 14:35:00,57.86,57.87,57.8,57.87,20236.0,46.9064,46.9145,46.8578,46.9145,20236.0
2016-01-11 14:40:00,57.87,57.89,57.8,57.84,41251.0,46.9145,46.9307,46.8578,46.8902,41251.0
2016-01-11 14:45:00,57.85,57.88,57.8,57.87,28836.0,46.8983,46.9226,46.8578,46.9145,28836.0
2016-01-11 14:50:00,57.86,57.86,57.77,57.79,44572.0,46.9064,46.9064,46.8334,46.8497,44572.0
2016-01-11 14:55:00,57.8,57.8,57.73,57.75,36551.0,46.8578,46.8578,46.801,46.8172,36551.0
2016-01-11 15:00:00,57.75,57.78,57.72,57.75,54629.0,46.8172,46.8416,46.7929,46.8172,54629.0
2016-01-11 15:05:00,57.74,57.77,57.69,57.76,43323.0,46.8091,46.8334,46.7686,46.8253,43323.0
2016-01-11 15:10:00,57.75,57.75,57.67,57.69,53980.0,46.8172,46.8172,46.7524,46.7686,53980.0
2016-01-11 15:15:00,57.69,57.71,57.65,57.69,50433.0,46.7686,46.7848,46.7362,46.7686,50433.0
2016-01-11 15:20:00,57.67,57.87,57.66,57.85,49392.0,46.7524,46.9145,46.7443,46.8983,49392.0
2016-01-11 15:25:00,57.86,57.99,57.84,57.98,46901.0,46.9064,47.0118,46.8902,47.0037,46901.0
2016-01-11 15:30:00,58.0,58.07,57.92,58.05,77624.0,47.0199,47.0766,46.955,47.0604,77624.0
2016-01-11 15:35:00,58.06,58.22,58.03,58.16,84199.0,47.0685,47.1983,47.0442,47.1496,84199.0
2016-01-11 15:40:00,58.16,58.24,58.09,58.2,117257.0,47.1496,47.2145,47.0929,47.182,117257.0
2016-01-11 15:45:00,58.2,58.22,58.07,58.1,104339.0,47.182,47.1983,47.0766,47.101,104339.0
2016-01-11 15:50:00,58.1,58.14,58.05,58.09,172526.0,47.101,47.1334,47.0604,47.0929,172526.0
2016-01-11 15:55:00,58.1,58.12,57.98,58.0,182588.0,47.101,47.1172,47.0037,47.0199,182588.0
2016-01-12 09:30:00,58.43,58.59,58.29,58.32,59761.0,47.3685,47.4982,47.255,47.2793,59761.0
2016-01-12 09:35:00,58.33,58.48,58.28,58.46,62259.0,47.2874,47.409,47.2469,47.3928,62259.0
2016-01-12 09:40:00,58.46,58.62,58.45,58.47,69268.0,47.3928,47.5225,47.3847,47.4009,69268.0
2016-01-12 09:45:00,58.46,58.56,58.44,58.45,13152.0,47.3928,47.4739,47.3766,47.3847,13152.0
2016-01-12 09:50:00,58.46,58.54,58.37,58.38,23622.0,47.3928,47.4577,47.3199,47.328,23622.0
2016-01-12 09:55:00,58.36,58.37,58.28,58.3,19546.0,47.3117,47.3199,47.2469,47.2631,19546.0
2016-01-12 10:00:00,58.29,58.29,58.16,58.21,23587.0,47.255,47.255,47.1496,47.1901,23587.0
2016-01-12 10:05:00,58.19,58.22,58.16,58.21,17588.0,47.1739,47.1983,47.1496,47.1901,17588.0
2016-01-12 10:10:00,58.21,58.26,58.15,58.15,22850.0,47.1901,47.2307,47.1415,47.1415,22850.0
2016-01-12 10:15:00,58.16,58.16,58.02,58.07,24052.0,47.1496,47.1496,47.0361,47.0766,24052.0
2016-01-12 10:20:00,58.07,58.09,57.98,57.98,20583.0,47.0766,47.0929,47.0037,47.0037,20583.0
2016-01-12 10:25:00,57.98,58.05,57.96,58.02,21259.0,47.0037,47.0604,46.9875,47.0361,21259.0
2016-01-12 10:30:00,58.0,58.14,57.99,58.06,32418.0,47.0199,47.1334,47.0118,47.0685,32418.0
2016-01-12 10:35:00,58.06,58.11,58.04,58.09,44079.0,47.0685,47.1091,47.0523,47.0929,44079.0
2016-01-12 10:40:00,58.1,58.2,58.07,58.14,30952.0,47.101,47.182,47.0766,47.1334,30952.0
2016-01-12 10:45:00,58.14,58.14,58.01,58.02,17653.0,47.1334,47.1334,47.028,47.0361,17653.0
2016-01-12 10:50:00,58.04,58.19,58.03,58.18,48781.0,47.0523,47.1739,47.0442,47.1658,48781.0
2016-01-12 10:55:00,58.17,58.25,58.16,58.25,12994.0,47.1577,47.2226,47.1496,47.2226,12994.0
2016-01-12 11:00:00,58.26,58.29,58.19,58.25,15259.0,47.2307,47.255,47.1739,47.2226,15259.0
2016-01-12 11:05:00,58.21,58.24,58.12,58.18,13067.0,47.1901,47.2145,47.1172,47.1658,13067.0
2016-01-12 11:10:00,58.17,58.17,58.06,58.08,21135.0,47.1577,47.1577,47.0685,47.0848,21135.0
2016-01-12 11:15:00,58.08,58.18,58.06,58.11,16350.0,47.0848,47.1658,47.0685,47.1091,16350.0
2016-01-12 11:20:00,58.11,58.12,58.04,58.04,42308.0,47.1091,47.1172,47.0523,47.0523,42308.0
2016-01-12 11:25:00,58.04,58.08,57.99,58.05,21139.0,47.0523,47.0848,47.0118,47.0604,21139.0
2016-01-12 11:30:00,58.05,58.05,57.89,57.94,27913.0,47.0604,47.0604,46.9307,46.9713,27913.0
2016-01-12 11:35:00,57.94,57.94,57.81,57.86,18014.0,46.9713,46.9713,46.8659,46.9064,18014.0
2016-01-12 11:40:00,57.86,57.97,57.86,57.95,17357.0,46.9064,46.9956,46.9064,46.9794,17357.0
2016-01-12 11:45:00,57.94,58.03,57.88,58.01,26848.0,46.9713,47.0442,46.9226,47.028,26848.0
2016-01-12 11:50:00,58.02,58.09,58.01,58.03,15714.0,47.0361,47.0929,47.028,47.0442,15714.0
2016-01-12 11:55:00,58.04,58.12,58.03,58.1,19842.0,47.0523,47.1172,47.0442,47.101,19842.0
2016-01-12 12:00:00,58.11,58.2,58.07,58.19,21159.0,47.1091,47.182,47.0766,47.1739,21159.0
2016-01-12 12:05:00,58.19,58.23,58.16,58.21,19181.0,47.1739,47.2064,47.1496,47.1901,19181.0
2016-01-12 12:10:00,58.22,58.22,58.11,58.13,22449.0,47.1983,47.1983,47.1091,47.1253,22449.0
2016-01-12 12:15:00,58.13,58.15,58.0,58.01,17456.0,47.1253,47.1415,47.0199,47.028,17456.0
2016-01-12 12:20:00,58.01,58.03,57.96,57.97,16894.0,47.028,47.0442,46.9875,46.9956,16894.0
2016-01-12 12:25:00,57.98,58.11,57.97,58.07,25814.0,47.0037,47.1091,46.9956,47.0766,25814.0
2016-01-12 12:30:00,58.05,58.08,57.99,58.0,15969.0,47.0604,47.0848,47.0118,47.0199,15969.0
2016-01-12 12:35:00,58.0,58.04,57.94,58.01,16717.0,47.0199,47.0523,46.9713,47.028,16717.0
2016-01-12 12:40:00,58.0,58.02,57.92,57.96,33427.0,47.0199,47.0361,46.955,46.9875,33427.0
2016-01-12 12:45:00,57.96,58.06,57.93,58.0,29884.0,46.9875,47.0685,46.9632,47.0199,29884.0
2016-01-12 12:50:00,58.0,58.05,57.98,58.03,18539.0,47.0199,47.0604,47.0037,47.0442,18539.0
2016-01-12 12:55:00,58.02,58.03,57.91,57.91,12083.0,47.0361,47.0442,46.9469,46.9469,12083.0
2016-01-12 13:00:00,57.92,58.05,57.92,58.01,16437.0,46.955,47.0604,46.955,47.028,16437.0
2016-01-12 13:05:00,58.01,58.06,57.98,58.03,9284.0,47.028,47.0685,47.0037,47.0442,9284.0
2016-01-12 13:10:00,58.04,58.11,58.03,58.11,7014.0,47.0523,47.1091,47.0442,47.1091,7014.0
2016-01-12 13:15:00,58.1,58.1,58.01,58.05,11045.0,47.101,47.101,47.028,47.0604,11045.0
2016-01-12 13:20:00,58.04,58.04,57.93,57.93,12372.0,47.0523,47.0523,46.9632,46.9632,12372.0
2016-01-12 13:25:00,57.92,57.93,57.86,57.9,28505.0,46.955,46.9632,46.9064,46.9388,28505.0
2016-01-12 13:30:00,57.9,57.93,57.85,57.91,14406.0,46.9388,46.9632,46.8983,46.9469,14406.0
2016-01-12 13:35:00,57.91,58.02,57.89,58.0,17589.0,46.9469,47.0361,46.9307,47.0199,17589.0
2016-01-12 13:40:00,58.01,58.11,57.98,58.1,14729.0,47.028,47.1091,47.0037,47.101,14729.0
2016-01-12 13:45:00,58.09,58.11,58.04,58.11,14526.0,47.0929,47.1091,47.0523,47.1091,14526.0
2016-01-12 13:50:00,58.12,58.17,58.09,58.1,14706.0,47.1172,47.1577,47.0929,47.101,14706.0
2016-01-12 13:55:00,58.12,58.13,58.05,58.06,26729.0,47.1172,47.1253,47.0604,47.0685,26729.0
2016-01-12 14:00:00,58.05,58.07,57.94,57.95,12944.0,47.0604,47.0766,46.9713,46.9794,12944.0
2016-01-12 14:05:00,57.95,58.01,57.92,57.97,38817.0,46.9794,47.028,46.955,46.9956,38817.0
2016-01-12 14:10:00,57.97,58.06,57.97,57.99,28652.0,46.9956,47.0685,46.9956,47.0118,28652.0
2016-01-12 14:15:00,57.99,57.99,57.94,57.95,23746.0,47.0118,47.0118,46.9713,46.9794,23746.0
2016-01-12 14:20:00,57.94,58.06,57.92,58.05,19009.0,46.9713,47.0685,46.955,47.0604,19009.0
2016-01-12 14:25:00,58.05,58.11,58.04,58.04,18961.0,47.0604,47.1091,47.0523,47.0523,18961.0
2016-01-12 14:30:00,58.05,58.15,58.03,58.15,14691.0,47.0604,47.1415,47.0442,47.1415,14691.0
2016-01-12 14:35:00,58.15,58.25,58.12,58.21,13629.0,47.1415,47.2226,47.1172,47.1901,13629.0
2016-01-12 14:40:00,58.21,58.21,58.09,58.1,13642.0,47.1901,47.1901,47.0929,47.101,13642.0
2016-01-12 14:45:00,58.11,58.18,58.09,58.14,18909.0,47.1091,47.1658,47.0929,47.1334,18909.0
2016-01-12 14:50:00,58.13,58.25,58.12,58.24,19634.0,47.1253,47.2226,47.1172,47.2145,19634.0
2016-01-12 14:55:00,58.25,58.26,58.21,58.21,20332.0,47.2226,47.2307,47.1901,47.1901,20332.0
2016-01-12 15:00:00,58.22,58.24,58.13,58.17,26656.0,47.1983,47.2145,47.1253,47.1577,26656.0
2016-01-12 15:05:00,58.18,58.2,58.1,58.11,37572.0,47.1658,47.182,47.101,47.1091,37572.0
2016-01-12 15:10:00,58.12,58.22,58.11,58.21,43777.0,47.1172,47.1983,47.1091,47.1901,43777.0
2016-01-12 15:15:00,58.22,58.38,58.21,58.38,71757.0,47.1983,47.328,47.1901,47.328,71757.0
2016-01-12 15:20:00,58.38,58.51,58.38,58.5,44584.0,47.328,47.4334,47.328,47.4252,44584.0
2016-01-12 15:25:00,58.51,58.57,58.47,58.49,52280.0,47.4334,47.482,47.4009,47.4171,52280.0
2016-01-12 15:30:00,58.48,58.48,58.4,58.41,44680.0,47.409,47.409,47.3442,47.3523,44680.0
2016-01-12 15:35:00,58.41,58.54,58.41,58.44,64475.0,47.3523,47.4577,47.3523,47.3766,64475.0
2016-01-12 15:40:00,58.43,58.61,58.42,58.6,76419.0,47.3685,47.5144,47.3604,47.5063,76419.0
2016-01-12 15:45:00,58.61,58.73,58.59,58.67,100024.0,47.5144,47.6117,47.4982,47.5631,100024.0
2016-01-12 15:50:00,58.65,58.71,58.6,58.69,99273.0,47.5468,47.5955,47.5063,47.5793,99273.0
2016-01-12 15:55:00,58.69,58.74,58.63,58.66,212484.0,47.5793,47.6198,47.5306,47.555,212484.0
2016-01-13 09:30:00,58.82,59.0,58.73,58.96,72234.0,47.6847,47.8306,47.6117,47.7982,72234.0
2016-01-13 09:35:00,58.98,59.11,58.93,59.02,97891.0,47.8144,47.9198,47.7738,47.8468,97891.0
2016-01-13 09:40:00,59.04,59.05,58.94,58.99,42200.0,47.863,47.8711,47.7819,47.8225,42200.0
2016-01-13 09:45:00,58.99,59.12,58.98,59.1,78127.0,47.8225,47.9279,47.8144,47.9117,78127.0
2016-01-13 09:50:00,59.1,59.15,59.06,59.15,73616.0,47.9117,47.9522,47.8792,47.9522,73616.0
2016-01-13 09:55:00,59.15,59.24,59.08,59.21,48336.0,47.9522,48.0252,47.8954,48.0008,48336.0
2016-01-13 10:00:00,59.22,59.25,59.12,59.19,101993.0,48.0089,48.0333,47.9279,47.9846,101993.0
2016-01-13 10:05:00,59.2,59.23,59.11,59.23,35036.0,47.9927,48.017,47.9198,48.017,35036.0
2016-01-13 10:10:00,59.23,59.24,59.1,59.11,43486.0,48.017,48.0252,47.9117,47.9198,43486.0
2016-01-13 10:15:00,59.1,59.17,59.04,59.08,97306.0,47.9117,47.9684,47.863,47.8954,97306.0
2016-01-13 10:20:00,59.09,59.2,59.08,59.2,34546.0,47.9036,47.9927,47.8954,47.9927,34546.0
2016-01-13 10:25:00,59.19,59.2,59.12,59.17,51053.0,47.9846,47.9927,47.9279,47.9684,51053.0
2016-01-13 10:30:00,59.16,59.16,59.04,59.05,73631.0,47.9603,47.9603,47.863,47.8711,73631.0
2016-01-13 10:35:00,59.07,59.11,59.02,59.03,65804.0,47.8873,47.9198,47.8468,47.8549,65804.0
2016-01-13 10:40:00,59.02,59.21,59.01,59.19,66766.0,47.8468,48.0008,47.8387,47.9846,66766.0
2016-01-13 10:45:00,59.18,59.24,59.11,59.22,60271.0,47.9765,48.0252,47.9198,48.0089,60271.0
2016-01-13 10:50:00,59.23,59.26,59.16,59.19,26568.0,48.017,48.0414,47.9603,47.9846,26568.0
2016-01-13 10:55:00,59.19,59.35,59.17,59.35,74859.0,47.9846,48.1143,47.9684,48.1143,74859.0
2016-01-13 11:00:00,59.34,59.34,59.27,59.27,40893.0,48.1062,48.1062,48.0495,48.0495,40893.0
2016-01-13 11:05:00,59.28,59.31,59.16,59.19,37711.0,48.0576,48.0819,47.9603,47.9846,37711.0
2016-01-13 11:10:00,59.19,59.26,59.16,59.25,19161.0,47.9846,48.0414,47.9603,48.0333,19161.0
2016-01-13 11:15:00,59.25,59.33,59.2,59.31,23369.0,48.0333,48.0981,47.9927,48.0819,23369.0
2016-01-13 11:20:00,59.31,59.34,59.22,59.24,22469.0,48.0819,48.1062,48.0089,48.0252,22469.0
2016-01-13 11:25:00,59.25,59.26,59.16,59.19,23182.0,48.0333,48.0414,47.9603,47.9846,23182.0
2016-01-13 11:30:00,59.19,59.24,59.14,59.23,84559.0,47.9846,48.0252,47.9441,48.017,84559.0
2016-01-13 11:35:00,59.23,59.27,59.18,59.18,18173.0,48.017,48.0495,47.9765,47.9765,18173.0
2016-01-13 11:40:00,59.17,59.23,59.08,59.09,61566.0,47.9684,48.017,47.8954,47.9036,61566.0
2016-01-13 11:45:00,59.1,59.14,59.0,59.01,41628.0,47.9117,47.9441,47.8306,47.8387,41628.0
2016-01-13 11:50:00,59.02,59.07,58.98,58.99,29644.0,47.8468,47.8873,47.8144,47.8225,29644.0
2016-01-13 11:55:00,59.0,59.01,58.88,58.91,27708.0,47.8306,47.8387,47.7333,47.7576,27708.0
2016-01-13 12:00:00,58.91,59.03,58.91,58.99,20777.0,47.7576,47.8549,47.7576,47.8225,20777.0
2016-01-13 12:05:00,58.99,58.99,58.86,58.96,30806.0,47.8225,47.8225,47.7171,47.7982,30806.0
2016-01-13 12:10:00,58.97,59.01,58.9,58.94,20936.0,47.8063,47.8387,47.7495,47.7819,20936.0
2016-01-13 12:15:00,58.96,59.02,58.93,58.95,12482.0,47.7982,47.8468,47.7738,47.7901,12482.0
2016-01-13 12:20:00,58.95,59.06,58.93,59.04,18197.0,47.7901,47.8792,47.7738,47.863,18197.0
2016-01-13 12:25:00,59.04,59.05,58.89,58.93,19899.0,47.863,47.8711,47.7414,47.7738,19899.0
2016-01-13 12:30:00,58.93,58.93,58.75,58.81,25976.0,47.7738,47.7738,47.6279,47.6766,25976.0
2016-01-13 12:35:00,58.81,58.84,58.73,58.74,18388.0,47.6766,47.7009,47.6117,47.6198,18388.0
2016-01-13 12:40:00,58.73,58.73,58.65,58.69,26665.0,47.6117,47.6117,47.5468,47.5793,26665.0
2016-01-13 12:45:00,58.69,58.77,58.67,58.7,71130.0,47.5793,47.6441,47.5631,47.5874,71130.0
2016-01-13 12:50:00,58.71,58.71,58.61,58.65,24920.0,47.5955,47.5955,47.5144,47.5468,24920.0
2016-01-13 12:55:00,58.65,58.68,58.58,58.62,24073.0,47.5468,47.5712,47.4901,47.5225,24073.0
2016-01-13 13:00:00,58.61,58.62,58.53,58.58,25618.0,47.5144,47.5225,47.4496,47.4901,25618.0
2016-01-13 13:05:00,58.57,58.59,58.52,58.57,19380.0,47.482,47.4982,47.4415,47.482,19380.0
2016-01-13 13:10:00,58.57,58.65,58.55,58.59,22820.0,47.482,47.5468,47.4658,47.4982,22820.0
2016-01-13 13:15:00,58.59,58.59,58.52,58.52,18954.0,47.4982,47.4982,47.4415,47.4415,18954.0
2016-01-13 13:20:00,58.51,58.56,58.46,58.5,24723.0,47.4334,47.4739,47.3928,47.4252,24723.0
2016-01-13 13:25:00,58.5,58.55,58.49,58.53,25229.0,47.4252,47.4658,47.4171,47.4496,25229.0
2016-01-13 13:30:00,58.54,58.6,58.53,58.57,27485.0,47.4577,47.5063,47.4496,47.482,27485.0
2016-01-13 13:35:00,58.57,58.6,58.48,58.49,29255.0,47.482,47.5063,47.409,47.4171,29255.0
2016-01-13 13:40:00,58.49,58.52,58.39,58.39,22184.0,47.4171,47.4415,47.3361,47.3361,22184.0
2016-01-13 13:45:00,58.38,58.4,58.31,58.32,26483.0,47.328,47.3442,47.2712,47.2793,26483.0
2016-01-13 13:50:00,58.33,58.39,58.27,58.33,31003.0,47.2874,47.3361,47.2388,47.2874,31003.0
2016-01-13 13:55:00,58.32,58.34,58.24,58.27,22631.0,47.2793,47.2955,47.2145,47.2388,22631.0
2016-01-13 14:00:00,58.27,58.39,58.22,58.31,64001.0,47.2388,47.3361,47.1983,47.2712,64001.0
2016-01-13 14:05:00,58.3,58.34,58.25,58.31,40239.0,47.2631,47.2955,47.2226,47.2712,40239.0
2016-01-13 14:10:00,58.31,58.42,58.27,58.38,40350.0,47.2712,47.3604,47.2388,47.328,40350.0
2016-01-13 14:15:00,58.38,58.38,58.24,58.31,43919.0,47.328,47.328,47.2145,47.2712,43919.0
2016-01-13 14:20:00,58.3,58.35,58.24,58.28,38666.0,47.2631,47.3036,47.2145,47.2469,38666.0
2016-01-13 14:25:00,58.27,58.31,58.19,58.28,34033.0,47.2388,47.2712,47.1739,47.2469,34033.0
2016-01-13 14:30:00,58.28,58.28,57.95,57.95,38759.0,47.2469,47.2469,46.9794,46.9794,38759.0
2016-01-13 14:35:00,57.94,58.13,57.91,58.08,30746.0,46.9713,47.1253,46.9469,47.0848,30746.0
2016-01-13 14:40:00,58.07,58.07,57.82,57.89,33287.0,47.0766,47.0766,46.874,46.9307,33287.0
2016-01-13 14:45:00,57.9,57.98,57.9,57.96,27320.0,46.9388,47.0037,46.9388,46.9875,27320.0
2016-01-13 14:50:00,57.97,58.05,57.94,58.01,33261.0,46.9956,47.0604,46.9713,47.028,33261.0
2016-01-13 14:55:00,58.01,58.07,58.0,58.04,47820.0,47.028,47.0766,47.0199,47.0523,47820.0
2016-01-13 15:00:00,58.04,58.08,58.0,58.06,44869.0,47.0523,47.0848,47.0199,47.0685,44869.0
2016-01-13 15:05:00,58.06,58.16,58.06,58.1,40415.0,47.0685,47.1496,47.0685,47.101,40415.0
2016-01-13 15:10:00,58.1,58.13,58.04,58.05,74092.0,47.101,47.1253,47.0523,47.0604,74092.0
2016-01-13 15:15:00,58.05,58.23,58.04,58.2,97157.0,47.0604,47.2064,47.0523,47.182,97157.0
2016-01-13 15:20:00,58.2,58.21,58.11,58.19,44323.0,47.182,47.1901,47.1091,47.1739,44323.0
2016-01-13 15:25:00,58.19,58.28,58.19,58.21,61618.0,47.1739,47.2469,47.1739,47.1901,61618.0
2016-01-13 15:30:00,58.2,58.23,58.11,58.15,72833.0,47.182,47.2064,47.1091,47.1415,72833.0
2016-01-13 15:35:00,58.14,58.14,57.97,58.06,66011.0,47.1334,47.1334,46.9956,47.0685,66011.0
2016-01-13 15:40:00,58.06,58.16,58.01,58.03,99329.0,47.0685,47.1496,47.028,47.0442,99329.0
2016-01-13 15:45:00,58.03,58.04,57.88,57.9,97242.0,47.0442,47.0523,46.9226,46.9388,97242.0
2016-01-13 15:50:00,57.91,57.96,57.86,57.96,100865.0,46.9469,46.9875,46.9064,46.9875,100865.0
2016-01-13 15:55:00,57.96,58.02,57.91,57.92,167861.0,46.9875,47.0361,46.9469,46.955,167861.0
2016-01-14 09:30:00,57.97,58.28,57.97,58.09,50751.0,46.9956,47.2469,46.9956,47.0929,50751.0
2016-01-14 09:35:00,58.12,58.29,58.12,58.2,33041.0,47.1172,47.255,47.1172,47.182,33041.0
2016-01-14 09:40:00,58.2,58.25,58.11,58.25,25076.0,47.182,47.2226,47.1091,47.2226,25076.0
2016-01-14 09:45:00,58.26,58.28,58.15,58.27,26995.0,47.2307,47.2469,47.1415,47.2388,26995.0
2016-01-14 09:50:00,58.29,58.32,58.11,58.15,57686.0,47.255,47.2793,47.1091,47.1415,57686.0
2016-01-14 09:55:00,58.15,58.2,58.0,58.05,20627.0,47.1415,47.182,47.0199,47.0604,20627.0
2016-01-14 10:00:00,58.07,58.12,58.02,58.11,32478.0,47.0766,47.1172,47.0361,47.1091,32478.0
2016-01-14 10:05:00,58.1,58.26,58.1,58.2,32529.0,47.101,47.2307,47.101,47.182,32529.0
2016-01-14 10:10:00,58.18,58.24,58.02,58.23,30622.0,47.1658,47.2145,47.0361,47.2064,30622.0
2016-01-14 10:15:00,58.21,58.37,58.21,58.35,25333.0,47.1901,47.3199,47.1901,47.3036,25333.0
2016-01-14 10:20:00,58.34,58.51,58.28,58.51,23075.0,47.2955,47.4334,47.2469,47.4334,23075.0
2016-01-14 10:25:00,58.51,58.54,58.36,58.53,24093.0,47.4334,47.4577,47.3117,47.4496,24093.0
2016-01-14 10:30:00,58.52,58.75,58.46,58.72,28115.0,47.4415,47.6279,47.3928,47.6036,28115.0
2016-01-14 10:35:00,58.72,58.88,58.7,58.72,29883.0,47.6036,47.7333,47.5874,47.6036,29883.0
2016-01-14 10:40:00,58.73,58.88,58.73,58.88,29714.0,47.6117,47.7333,47.6117,47.7333,29714.0
2016-01-14 10:45:00,58.88,58.91,58.78,58.83,27670.0,47.7333,47.7576,47.6522,47.6928,27670.0
2016-01-14 10:50:00,58.84,58.85,58.73,58.74,30297.0,47.7009,47.709,47.6117,47.6198,30297.0
2016-01-14 10:55:00,58.76,58.79,58.64,58.64,24029.0,47.636,47.6603,47.5387,47.5387,24029.0
2016-01-14 11:00:00,58.64,58.68,58.52,58.54,27179.0,47.5387,47.5712,47.4415,47.4577,27179.0
2016-01-14 11:05:00,58.54,58.69,58.53,58.66,23877.0,47.4577,47.5793,47.4496,47.555,23877.0
2016-01-14 11:10:00,58.67,58.74,58.63,58.7,23229.0,47.5631,47.6198,47.5306,47.5874,23229.0
2016-01-14 11:15:00,58.7,58.78,58.63,58.63,38953.0,47.5874,47.6522,47.5306,47.5306,38953.0
2016-01-14 11:20:00,58.63,58.66,58.51,58.57,28936.0,47.5306,47.555,47.4334,47.482,28936.0
2016-01-14 11:25:00,58.56,58.63,58.5,58.62,18108.0,47.4739,47.5306,47.4252,47.5225,18108.0
2016-01-14 11:30:00,58.62,58.66,58.52,58.53,18907.0,47.5225,47.555,47.4415,47.4496,18907.0
2016-01-14 11:35:00,58.52,58.61,58.51,58.6,19263.0,47.4415,47.5144,47.4334,47.5063,19263.0
2016-01-14 11:40:00,58.59,58.69,58.55,58.69,26398.0,47.4982,47.5793,47.4658,47.5793,26398.0
2016-01-14 11:45:00,58.69,58.77,58.69,58.75,18258.0,47.5793,47.6441,47.5793,47.6279,18258.0
2016-01-14 11:50:00,58.75,58.78,58.67,58.76,16626.0,47.6279,47.6522,47.5631,47.636,16626.0
2016-01-14 11:55:00,58.76,58.82,58.75,58.76,16976.0,47.636,47.6847,47.6279,47.636,16976.0
2016-01-14 12:00:00,58.78,58.85,58.76,58.77,16522.0,47.6522,47.709,47.636,47.6441,16522.0
2016-01-14 12:05:00,58.77,58.8,58.63,58.64,13556.0,47.6441,47.6685,47.5306,47.5387,13556.0
2016-01-14 12:10:00,58.62,58.63,58.55,58.63,7741.0,47.5225,47.5306,47.4658,47.5306,7741.0
2016-01-14 12:15:00,58.63,58.7,58.61,58.7,13944.0,47.5306,47.5874,47.5144,47.5874,13944.0
2016-01-14 12:20:00,58.7,58.75,58.62,58.74,20530.0,47.5874,47.6279,47.5225,47.6198,20530.0
2016-01-14 12:25:00,58.72,58.76,58.68,58.73,13600.0,47.6036,47.636,47.5712,47.6117,13600.0
2016-01-14 12:30:00,58.74,58.84,58.69,58.83,27545.0,47.6198,47.7009,47.5793,47.6928,27545.0
2016-01-14 12:35:00,58.84,58.93,58.81,58.9,14706.0,47.7009,47.7738,47.6766,47.7495,14706.0
2016-01-14 12:40:00,58.9,58.97,58.88,58.92,25706.0,47.7495,47.8063,47.7333,47.7657,25706.0
2016-01-14 12:45:00,58.91,59.0,58.86,58.95,33943.0,47.7576,47.8306,47.7171,47.7901,33943.0
2016-01-14 12:50:00,58.94,58.96,58.84,58.94,35983.0,47.7819,47.7982,47.7009,47.7819,35983.0
2016-01-14 12:55:00,58.95,58.99,58.84,58.85,23993.0,47.7901,47.8225,47.7009,47.709,23993.0
2016-01-14 13:00:00,58.84,58.9,58.81,58.89,18464.0,47.7009,47.7495,47.6766,47.7414,18464.0
2016-01-14 13:05:00,58.88,59.01,58.87,58.99,26600.0,47.7333,47.8387,47.7252,47.8225,26600.0
2016-01-14 13:10:00,59.0,59.06,58.95,58.95,37423.0,47.8306,47.8792,47.7901,47.7901,37423.0
2016-01-14 13:15:00,58.96,59.01,58.93,59.0,28107.0,47.7982,47.8387,47.7738,47.8306,28107.0
2016-01-14 13:20:00,59.0,59.15,59.0,59.15,20482.0,47.8306,47.9522,47.8306,47.9522,20482.0
2016-01-14 13:25:00,59.15,59.18,59.11,59.17,27050.0,47.9522,47.9765,47.9198,47.9684,27050.0
2016-01-14 13:30:00,59.18,59.18,59.08,59.12,26494.0,47.9765,47.9765,47.8954,47.9279,26494.0
2016-01-14 13:35:00,59.12,59.17,59.09,59.11,23913.0,47.9279,47.9684,47.9036,47.9198,23913.0
2016-01-14 13:40:00,59.12,59.13,59.06,59.12,37831.0,47.9279,47.936,47.8792,47.9279,37831.0
2016-01-14 13:45:00,59.12,59.13,59.06,59.09,38989.0,47.9279,47.936,47.8792,47.9036,38989.0
2016-01-14 13:50:00,59.08,59.1,59.01,59.06,41637.0,47.8954,47.9117,47.8387,47.8792,41637.0
2016-01-14 13:55:00,59.05,59.07,58.98,58.98,23073.0,47.8711,47.8873,47.8144,47.8144,23073.0
2016-01-14 14:00:00,58.99,59.03,58.89,58.92,29108.0,47.8225,47.8549,47.7414,47.7657,29108.0
2016-01-14 14:05:00,58.92,58.94,58.86,58.9,29380.0,47.7657,47.7819,47.7171,47.7495,29380.0
2016-01-14 14:10:00,58.91,58.98,58.83,58.95,42112.0,47.7576,47.8144,47.6928,47.7901,42112.0
2016-01-14 14:15:00,58.95,59.02,58.85,58.85,24534.0,47.7901,47.8468,47.709,47.709,24534.0
2016-01-14 14:20:00,58.85,58.92,58.83,58.9,28144.0,47.709,47.7657,47.6928,47.7495,28144.0
2016-01-14 14:25:00,58.89,58.91,58.84,58.9,31935.0,47.7414,47.7576,47.7009,47.7495,31935.0
2016-01-14 14:30:00,58.91,58.98,58.91,58.96,43282.0,47.7576,47.8144,47.7576,47.7982,43282.0
2016-01-14 14:35:00,58.95,58.97,58.87,58.89,32068.0,47.7901,47.8063,47.7252,47.7414,32068.0
2016-01-14 14:40:00,58.89,58.94,58.87,58.87,40486.0,47.7414,47.7819,47.7252,47.7252,40486.0
2016-01-14 14:45:00,58.89,58.96,58.89,58.94,31199.0,47.7414,47.7982,47.7414,47.7819,31199.0
2016-01-14 14:50:00,58.94,59.05,58.94,59.02,27729.0,47.7819,47.8711,47.7819,47.8468,27729.0
2016-01-14 14:55:00,59.03,59.09,59.01,59.07,28989.0,47.8549,47.9036,47.8387,47.8873,28989.0
2016-01-14 15:00:00,59.07,59.08,58.99,59.02,37314.0,47.8873,47.8954,47.8225,47.8468,37314.0
2016-01-14 15:05:00,59.02,59.08,59.01,59.04,45282.0,47.8468,47.8954,47.8387,47.863,45282.0
2016-01-14 15:10:00,59.04,59.07,58.99,59.03,36901.0,47.863,47.8873,47.8225,47.8549,36901.0
2016-01-14 15:15:00,59.03,59.05,58.96,58.96,37498.0,47.8549,47.8711,47.7982,47.7982,37498.0
2016-01-14 15:20:00,58.95,58.96,58.87,58.91,46057.0,47.7901,47.7982,47.7252,47.7576,46057.0
2016-01-14 15:25:00,58.91,58.93,58.83,58.84,35571.0,47.7576,47.7738,47.6928,47.7009,35571.0
2016-01-14 15:30:00,58.84,58.86,58.7,58.71,46726.0,47.7009,47.7171,47.5874,47.5955,46726.0
2016-01-14 15:35:00,58.72,58.76,58.62,58.66,86710.0,47.6036,47.636,47.5225,47.555,86710.0
2016-01-14 15:40:00,58.66,58.69,58.59,58.67,63384.0,47.555,47.5793,47.4982,47.5631,63384.0
2016-01-14 15:45:00,58.66,58.71,58.55,58.55,70387.0,47.555,47.5955,47.4658,47.4658,70387.0
2016-01-14 15:50:00,58.56,58.63,58.44,58.47,93141.0,47.4739,47.5306,47.3766,47.4009,93141.0
2016-01-14 15:55:00,58.48,58.5,58.39,58.42,244014.0,47.409,47.4252,47.3361,47.3604,244014.0
2016-01-15 09:30:00,56.91,57.35,56.03,57.31,157179.0,46.1363,46.493,45.4228,46.4605,157179.0
2016-01-15 09:35:00,57.32,57.43,57.3,57.32,13771.0,46.4686,46.5578,46.4524,46.4686,13771.0
2016-01-15 09:40:00,57.31,57.39,57.15,57.31,20985.0,46.4605,46.5254,46.3308,46.4605,20985.0
2016-01-15 09:45:00,57.31,57.48,57.31,57.43,18752.0,46.4605,46.5983,46.4605,46.5578,18752.0
2016-01-15 09:50:00,57.44,57.44,57.32,57.34,21602.0,46.5659,46.5659,46.4686,46.4848,21602.0
2016-01-15 09:55:00,57.34,57.37,57.26,57.33,15786.0,46.4848,46.5092,46.42,46.4767,15786.0
2016-01-15 10:00:00,57.3,57.35,57.11,57.23,53059.0,46.4524,46.493,46.2984,46.3957,53059.0
2016-01-15 10:05:00,57.26,57.4,57.23,57.36,25695.0,46.42,46.5335,46.3957,46.5011,25695.0
2016-01-15 10:10:00,57.37,57.42,57.22,57.34,24782.0,46.5092,46.5497,46.3876,46.4848,24782.0
2016-01-15 10:15:00,57.34,57.56,57.34,57.53,29493.0,46.4848,46.6632,46.4848,46.6389,29493.0
2016-01-15 10:20:00,57.53,57.73,57.5,57.66,34979.0,46.6389,46.801,46.6146,46.7443,34979.0
2016-01-15 10:25:00,57.66,57.73,57.62,57.65,28799.0,46.7443,46.801,46.7118,46.7362,28799.0
2016-01-15 10:30:00,57.65,57.83,57.63,57.66,35591.0,46.7362,46.8821,46.7199,46.7443,35591.0
2016-01-15 10:35:00,57.66,57.75,57.64,57.72,27005.0,46.7443,46.8172,46.7281,46.7929,27005.0
2016-01-15 10:40:00,57.74,57.76,57.63,57.66,64890.0,46.8091,46.8253,46.7199,46.7443,64890.0
2016-01-15 10:45:00,57.66,57.75,57.6,57.71,24013.0,46.7443,46.8172,46.6956,46.7848,24013.0
2016-01-15 10:50:00,57.72,57.72,57.53,57.55,17872.0,46.7929,46.7929,46.6389,46.6551,17872.0
2016-01-15 10:55:00,57.55,57.58,57.46,57.49,20611.0,46.6551,46.6794,46.5821,46.6065,20611.0
2016-01-15 11:00:00,57.49,57.6,57.45,57.48,43802.0,46.6065,46.6956,46.574,46.5983,43802.0
2016-01-15 11:05:00,57.48,57.57,57.45,57.48,73502.0,46.5983,46.6713,46.574,46.5983,73502.0
2016-01-15 11:10:00,57.48,57.57,57.41,57.57,49723.0,46.5983,46.6713,46.5416,46.6713,49723.0
2016-01-15 11:15:00,57.58,57.6,57.49,57.51,24587.0,46.6794,46.6956,46.6065,46.6227,24587.0
2016-01-15 11:20:00,57.52,57.57,57.48,57.52,21040.0,46.6308,46.6713,46.5983,46.6308,21040.0
2016-01-15 11:25:00,57.54,57.62,57.49,57.54,22930.0,46.647,46.7118,46.6065,46.647,22930.0
2016-01-15 11:30:00,57.54,57.59,57.5,57.55,15579.0,46.647,46.6875,46.6146,46.6551,15579.0
2016-01-15 11:35:00,57.55,57.56,57.44,57.45,23550.0,46.6551,46.6632,46.5659,46.574,23550.0
2016-01-15 11:40:00,57.44,57.5,57.39,57.43,18880.0,46.5659,46.6146,46.5254,46.5578,18880.0
2016-01-15 11:45:00,57.43,57.53,57.42,57.43,49248.0,46.5578,46.6389,46.5497,46.5578,49248.0
2016-01-15 11:50:00,57.42,57.44,57.35,57.37,59073.0,46.5497,46.5659,46.493,46.5092,59073.0
2016-01-15 11:55:00,57.37,57.42,57.3,57.38,21214.0,46.5092,46.5497,46.4524,46.5173,21214.0
2016-01-15 12:00:00,57.37,57.41,57.23,57.28,21387.0,46.5092,46.5416,46.3957,46.4362,21387.0
2016-01-15 12:05:00,57.28,57.4,57.24,57.4,17252.0,46.4362,46.5335,46.4038,46.5335,17252.0
2016-01-15 12:10:00,57.39,57.44,57.34,57.36,15699.0,46.5254,46.5659,46.4848,46.5011,15699.0
2016-01-15 12:15:00,57.36,57.36,57.26,57.28,27839.0,46.5011,46.5011,46.42,46.4362,27839.0
2016-01-15 12:20:00,57.26,57.33,57.22,57.27,35397.0,46.42,46.4767,46.3876,46.4281,35397.0
2016-01-15 12:25:00,57.25,57.26,57.16,57.21,24972.0,46.4119,46.42,46.3389,46.3795,24972.0
2016-01-15 12:30:00,57.21,57.21,57.05,57.1,36760.0,46.3795,46.3795,46.2497,46.2903,36760.0
2016-01-15 12:35:00,57.1,57.13,57.03,57.04,27269.0,46.2903,46.3146,46.2335,46.2416,27269.0
2016-01-15 12:40:00,57.03,57.14,56.99,57.14,22228.0,46.2335,46.3227,46.2011,46.3227,22228.0
2016-01-15 12:45:00,57.15,57.23,57.14,57.21,19002.0,46.3308,46.3957,46.3227,46.3795,19002.0
2016-01-15 12:50:00,57.21,57.28,57.18,57.28,18255.0,46.3795,46.4362,46.3551,46.4362,18255.0
2016-01-15 12:55:00,57.28,57.37,57.28,57.36,34488.0,46.4362,46.5092,46.4362,46.5011,34488.0
2016-01-15 13:00:00,57.35,57.39,57.3,57.39,49502.0,46.493,46.5254,46.4524,46.5254,49502.0
2016-01-15 13:05:00,57.39,57.39,57.23,57.23,37384.0,46.5254,46.5254,46.3957,46.3957,37384.0
2016-01-15 13:10:00,57.24,57.38,57.23,57.34,23651.0,46.4038,46.5173,46.3957,46.4848,23651.0
2016-01-15 13:15:00,57.32,57.45,57.27,57.45,37005.0,46.4686,46.574,46.4281,46.574,37005.0
2016-01-15 13:20:00,57.45,57.46,57.37,57.38,24775.0,46.574,46.5821,46.5092,46.5173,24775.0
2016-01-15 13:25:00,57.41,57.45,57.37,57.41,27976.0,46.5416,46.574,46.5092,46.5416,27976.0
2016-01-15 13:30:00,57.4,57.46,57.37,57.46,31893.0,46.5335,46.5821,46.5092,46.5821,31893.0
2016-01-15 13:35:00,57.44,57.5,57.43,57.47,58746.0,46.5659,46.6146,46.5578,46.5902,58746.0
2016-01-15 13:40:00,57.46,57.6,57.46,57.57,24116.0,46.5821,46.6956,46.5821,46.6713,24116.0
2016-01-15 13:45:00,57.58,57.77,57.56,57.68,115079.0,46.6794,46.8334,46.6632,46.7605,115079.0
2016-01-15 13:50:00,57.68,57.85,57.63,57.8,250941.0,46.7605,46.8983,46.7199,46.8578,250941.0
2016-01-15 13:55:00,57.8,57.95,57.79,57.95,125527.0,46.8578,46.9794,46.8497,46.9794,125527.0
2016-01-15 14:00:00,57.94,57.95,57.88,57.92,73760.0,46.9713,46.9794,46.9226,46.955,73760.0
2016-01-15 14:05:00,57.93,58.09,57.9,58.05,98017.0,46.9632,47.0929,46.9388,47.0604,98017.0
2016-01-15 14:10:00,58.05,58.19,58.05,58.19,62406.0,47.0604,47.1739,47.0604,47.1739,62406.0
2016-01-15 14:15:00,58.18,58.21,58.13,58.13,53150.0,47.1658,47.1901,47.1253,47.1253,53150.0
2016-01-15 14:20:00,58.13,58.13,58.01,58.1,49971.0,47.1253,47.1253,47.028,47.101,49971.0
2016-01-15 14:25:00,58.11,58.19,58.04,58.04,66604.0,47.1091,47.1739,47.0523,47.0523,66604.0
2016-01-15 14:30:00,58.04,58.11,57.98,58.03,62445.0,47.0523,47.1091,47.0037,47.0442,62445.0
2016-01-15 14:35:00,58.03,58.09,57.97,58.09,36162.0,47.0442,47.0929,46.9956,47.0929,36162.0
2016-01-15 14:40:00,58.1,58.17,58.08,58.11,36343.0,47.101,47.1577,47.0848,47.1091,36343.0
2016-01-15 14:45:00,58.1,58.29,58.07,58.26,40817.0,47.101,47.255,47.0766,47.2307,40817.0
2016-01-15 14:50:00,58.27,58.48,58.26,58.46,67346.0,47.2388,47.409,47.2307,47.3928,67346.0
2016-01-15 14:55:00,58.47,58.56,58.43,58.54,44588.0,47.4009,47.4739,47.3685,47.4577,44588.0
2016-01-15 15:00:00,58.54,58.54,58.38,58.51,98690.0,47.4577,47.4577,47.328,47.4334,98690.0
2016-01-15 15:05:00,58.51,58.54,58.39,58.4,86519.0,47.4334,47.4577,47.3361,47.3442,86519.0
2016-01-15 15:10:00,58.39,58.41,58.24,58.35,69036.0,47.3361,47.3523,47.2145,47.3036,69036.0
2016-01-15 15:15:00,58.34,58.35,58.11,58.15,61704.0,47.2955,47.3036,47.1091,47.1415,61704.0
2016-01-15 15:20:00,58.14,58.27,58.12,58.27,62841.0,47.1334,47.2388,47.1172,47.2388,62841.0
2016-01-15 15:25:00,58.28,58.32,58.22,58.28,67444.0,47.2469,47.2793,47.1983,47.2469,67444.0
2016-01-15 15:30:00,58.28,58.3,58.18,58.26,87273.0,47.2469,47.2631,47.1658,47.2307,87273.0
2016-01-15 15:35:00,58.24,58.28,58.13,58.13,120038.0,47.2145,47.2469,47.1253,47.1253,120038.0
2016-01-15 15:40:00,58.13,58.15,58.03,58.13,150131.0,47.1253,47.1415,47.0442,47.1253,150131.0
2016-01-15 15:45:00,58.14,58.22,58.1,58.13,146056.0,47.1334,47.1983,47.101,47.1253,146056.0
2016-01-15 15:50:00,58.12,58.13,58.06,58.07,191339.0,47.1172,47.1253,47.0685,47.0766,191339.0
2016-01-15 15:55:00,58.08,58.15,58.06,58.13,239730.0,47.0848,47.1415,47.0685,47.1253,239730.0
2016-01-19 09:30:00,59.02,59.35,58.65,59.25,97499.0,47.8468,48.1143,47.5468,48.0333,97499.0
2016-01-19 09:35:00,59.25,59.35,59.18,59.21,66524.0,48.0333,48.1143,47.9765,48.0008,66524.0
2016-01-19 09:40:00,59.21,59.29,59.05,59.05,49616.0,48.0008,48.0657,47.8711,47.8711,49616.0
2016-01-19 09:45:00,59.06,59.12,59.0,59.12,65278.0,47.8792,47.9279,47.8306,47.9279,65278.0
2016-01-19 09:50:00,59.14,59.19,59.0,59.19,39417.0,47.9441,47.9846,47.8306,47.9846,39417.0
2016-01-19 09:55:00,59.2,59.28,59.13,59.24,24769.0,47.9927,48.0576,47.936,48.0252,24769.0
2016-01-19 10:00:00,59.23,59.23,58.95,58.97,26410.0,48.017,48.017,47.7901,47.8063,26410.0
2016-01-19 10:05:00,58.97,59.11,58.97,59.0,66582.0,47.8063,47.9198,47.8063,47.8306,66582.0
2016-01-19 10:10:00,58.99,59.03,58.78,58.85,47667.0,47.8225,47.8549,47.6522,47.709,47667.0
2016-01-19 10:15:00,58.86,58.9,58.76,58.77,30252.0,47.7171,47.7495,47.636,47.6441,30252.0
2016-01-19 10:20:00,58.76,58.86,58.74,58.8,32202.0,47.636,47.7171,47.6198,47.6685,32202.0
2016-01-19 10:25:00,58.81,58.93,58.8,58.9,39893.0,47.6766,47.7738,47.6685,47.7495,39893.0
2016-01-19 10:30:00,58.9,58.9,58.74,58.76,75627.0,47.7495,47.7495,47.6198,47.636,75627.0
2016-01-19 10:35:00,58.77,58.86,58.68,58.69,36996.0,47.6441,47.7171,47.5712,47.5793,36996.0
2016-01-19 10:40:00,58.68,58.74,58.65,58.68,32644.0,47.5712,47.6198,47.5468,47.5712,32644.0
2016-01-19 10:45:00,58.66,58.74,58.62,58.68,23972.0,47.555,47.6198,47.5225,47.5712,23972.0
2016-01-19 10:50:00,58.69,58.75,58.48,58.51,24551.0,47.5793,47.6279,47.409,47.4334,24551.0
2016-01-19 10:55:00,58.52,58.6,58.5,58.52,23080.0,47.4415,47.5063,47.4252,47.4415,23080.0
2016-01-19 11:00:00,58.51,58.64,58.5,58.55,34597.0,47.4334,47.5387,47.4252,47.4658,34597.0
2016-01-19 11:05:00,58.55,58.7,58.52,58.7,59485.0,47.4658,47.5874,47.4415,47.5874,59485.0
2016-01-19 11:10:00,58.71,58.71,58.56,58.66,81518.0,47.5955,47.5955,47.4739,47.555,81518.0
2016-01-19 11:15:00,58.65,58.74,58.64,58.69,63470.0,47.5468,47.6198,47.5387,47.5793,63470.0
2016-01-19 11:20:00,58.7,58.75,58.55,58.58,40008.0,47.5874,47.6279,47.4658,47.4901,40008.0
2016-01-19 11:25:00,58.58,58.8,58.58,58.77,29143.0,47.4901,47.6685,47.4901,47.6441,29143.0
2016-01-19 11:30:00,58.79,58.87,58.78,58.79,21507.0,47.6603,47.7252,47.6522,47.6603,21507.0
2016-01-19 11:35:00,58.79,58.92,58.79,58.9,34399.0,47.6603,47.7657,47.6603,47.7495,34399.0
2016-01-19 11:40:00,58.91,58.94,58.87,58.9,21899.0,47.7576,47.7819,47.7252,47.7495,21899.0
2016-01-19 11:45:00,58.89,58.94,58.76,58.77,34760.0,47.7414,47.7819,47.636,47.6441,34760.0
2016-01-19 11:50:00,58.77,58.81,58.72,58.81,36781.0,47.6441,47.6766,47.6036,47.6766,36781.0
2016-01-19 11:55:00,58.81,58.84,58.75,58.77,23221.0,47.6766,47.7009,47.6279,47.6441,23221.0
2016-01-19 12:00:00,58.77,58.79,58.62,58.63,16387.0,47.6441,47.6603,47.5225,47.5306,16387.0
2016-01-19 12:05:00,58.63,58.64,58.54,58.55,15458.0,47.5306,47.5387,47.4577,47.4658,15458.0
2016-01-19 12:10:00,58.53,58.6,58.52,58.6,14912.0,47.4496,47.5063,47.4415,47.5063,14912.0
2016-01-19 12:15:00,58.61,58.62,58.43,58.43,30376.0,47.5144,47.5225,47.3685,47.3685,30376.0
2016-01-19 12:20:00,58.43,58.43,58.34,58.36,37764.0,47.3685,47.3685,47.2955,47.3117,37764.0
2016-01-19 12:25:00,58.36,58.46,58.3,58.45,15661.0,47.3117,47.3928,47.2631,47.3847,15661.0
2016-01-19 12:30:00,58.45,58.5,58.43,58.5,10814.0,47.3847,47.4252,47.3685,47.4252,10814.0
2016-01-19 12:35:00,58.51,58.59,58.5,58.52,20389.0,47.4334,47.4982,47.4252,47.4415,20389.0
2016-01-19 12:40:00,58.52,58.55,58.36,58.37,19722.0,47.4415,47.4658,47.3117,47.3199,19722.0
2016-01-19 12:45:00,58.38,58.43,58.31,58.34,26249.0,47.328,47.3685,47.2712,47.2955,26249.0
2016-01-19 12:50:00,58.33,58.38,58.29,58.37,26265.0,47.2874,47.328,47.255,47.3199,26265.0
2016-01-19 12:55:00,58.38,58.47,58.38,58.47,11470.0,47.328,47.4009,47.328,47.4009,11470.0
2016-01-19 13:00:00,58.46,58.49,58.41,58.41,15679.0,47.3928,47.4171,47.3523,47.3523,15679.0
2016-01-19 13:05:00,58.41,58.45,58.33,58.42,12592.0,47.3523,47.3847,47.2874,47.3604,12592.0
2016-01-19 13:10:00,58.42,58.47,58.4,58.4,13774.0,47.3604,47.4009,47.3442,47.3442,13774.0
2016-01-19 13:15:00,58.4,58.5,58.39,58.5,23071.0,47.3442,47.4252,47.3361,47.4252,23071.0
2016-01-19 13:20:00,58.5,58.55,58.41,58.42,17533.0,47.4252,47.4658,47.3523,47.3604,17533.0
2016-01-19 13:25:00,58.41,58.43,58.31,58.34,16203.0,47.3523,47.3685,47.2712,47.2955,16203.0
2016-01-19 13:30:00,58.34,58.43,58.34,58.43,17806.0,47.2955,47.3685,47.2955,47.3685,17806.0
2016-01-19 13:35:00,58.43,58.56,58.4,58.55,23363.0,47.3685,47.4739,47.3442,47.4658,23363.0
2016-01-19 13:40:00,58.55,58.56,58.43,58.43,14069.0,47.4658,47.4739,47.3685,47.3685,14069.0
2016-01-19 13:45:00,58.44,58.55,58.44,58.51,13668.0,47.3766,47.4658,47.3766,47.4334,13668.0
2016-01-19 13:50:00,58.52,58.54,58.38,58.39,14821.0,47.4415,47.4577,47.328,47.3361,14821.0
2016-01-19 13:55:00,58.39,58.48,58.38,58.43,20699.0,47.3361,47.409,47.328,47.3685,20699.0
2016-01-19 14:00:00,58.43,58.45,58.39,58.41,24145.0,47.3685,47.3847,47.3361,47.3523,24145.0
2016-01-19 14:05:00,58.42,58.43,58.26,58.27,32881.0,47.3604,47.3685,47.2307,47.2388,32881.0
2016-01-19 14:10:00,58.27,58.29,58.2,58.2,16560.0,47.2388,47.255,47.182,47.182,16560.0
2016-01-19 14:15:00,58.2,58.2,58.13,58.15,13986.0,47.182,47.182,47.1253,47.1415,13986.0
2016-01-19 14:20:00,58.14,58.19,58.06,58.19,19647.0,47.1334,47.1739,47.0685,47.1739,19647.0
2016-01-19 14:25:00,58.18,58.19,58.13,58.17,19513.0,47.1658,47.1739,47.1253,47.1577,19513.0
2016-01-19 14:30:00,58.17,58.22,58.17,58.22,19229.0,47.1577,47.1983,47.1577,47.1983,19229.0
2016-01-19 14:35:00,58.22,58.23,58.15,58.22,18073.0,47.1983,47.2064,47.1415,47.1983,18073.0
2016-01-19 14:40:00,58.21,58.23,58.09,58.09,27027.0,47.1901,47.2064,47.0929,47.0929,27027.0
2016-01-19 14:45:00,58.09,58.12,58.07,58.08,29954.0,47.0929,47.1172,47.0766,47.0848,29954.0
2016-01-19 14:50:00,58.08,58.21,58.06,58.21,28752.0,47.0848,47.1901,47.0685,47.1901,28752.0
2016-01-19 14:55:00,58.22,58.22,58.09,58.13,20522.0,47.1983,47.1983,47.0929,47.1253,20522.0
2016-01-19 15:00:00,58.13,58.29,58.1,58.29,28144.0,47.1253,47.255,47.101,47.255,28144.0
2016-01-19 15:05:00,58.3,58.3,58.24,58.25,31145.0,47.2631,47.2631,47.2145,47.2226,31145.0
2016-01-19 15:10:00,58.25,58.28,58.2,58.2,28581.0,47.2226,47.2469,47.182,47.182,28581.0
2016-01-19 15:15:00,58.21,58.25,58.11,58.19,35771.0,47.1901,47.2226,47.1091,47.1739,35771.0
2016-01-19 15:20:00,58.18,58.35,58.15,58.31,26726.0,47.1658,47.3036,47.1415,47.2712,26726.0
2016-01-19 15:25:00,58.3,58.45,58.3,58.43,32945.0,47.2631,47.3847,47.2631,47.3685,32945.0
2016-01-19 15:30:00,58.43,58.55,58.43,58.51,58543.0,47.3685,47.4658,47.3685,47.4334,58543.0
2016-01-19 15:35:00,58.51,58.54,58.42,58.45,50828.0,47.4334,47.4577,47.3604,47.3847,50828.0
2016-01-19 15:40:00,58.46,58.61,58.42,58.58,65025.0,47.3928,47.5144,47.3604,47.4901,65025.0
2016-01-19 15:45:00,58.58,58.71,58.52,58.7,87902.0,47.4901,47.5955,47.4415,47.5874,87902.0
2016-01-19 15:50:00,58.71,58.72,58.57,58.61,57058.0,47.5955,47.6036,47.482,47.5144,57058.0
2016-01-19 15:55:00,58.62,58.63,58.44,58.45,109817.0,47.5225,47.5306,47.3766,47.3847,109817.0
2016-01-20 09:30:00,57.5,57.81,57.39,57.73,60543.0,46.6146,46.8659,46.5254,46.801,60543.0
2016-01-20 09:35:00,57.72,57.74,57.39,57.55,50750.0,46.7929,46.8091,46.5254,46.6551,50750.0
2016-01-20 09:40:00,57.57,57.83,57.57,57.83,46681.0,46.6713,46.8821,46.6713,46.8821,46681.0
2016-01-20 09:45:00,57.82,57.9,57.73,57.81,36001.0,46.874,46.9388,46.801,46.8659,36001.0
2016-01-20 09:50:00,57.79,57.81,57.64,57.67,24024.0,46.8497,46.8659,46.7281,46.7524,24024.0
2016-01-20 09:55:00,57.66,57.66,57.51,57.57,39195.0,46.7443,46.7443,46.6227,46.6713,39195.0
2016-01-20 10:00:00,57.55,57.66,57.52,57.63,60418.0,46.6551,46.7443,46.6308,46.7199,60418.0
2016-01-20 10:05:00,57.63,57.72,57.61,57.72,37591.0,46.7199,46.7929,46.7037,46.7929,37591.0
2016-01-20 10:10:00,57.72,57.73,57.6,57.69,39872.0,46.7929,46.801,46.6956,46.7686,39872.0
2016-01-20 10:15:00,57.69,57.73,57.61,57.67,62302.0,46.7686,46.801,46.7037,46.7524,62302.0
2016-01-20 10:20:00,57.67,57.82,57.63,57.8,62776.0,46.7524,46.874,46.7199,46.8578,62776.0
2016-01-20 10:25:00,57.81,57.89,57.77,57.8,47661.0,46.8659,46.9307,46.8334,46.8578,47661.0
2016-01-20 10:30:00,57.79,57.86,57.67,57.7,43972.0,46.8497,46.9064,46.7524,46.7767,43972.0
2016-01-20 10:35:00,57.69,57.72,57.59,57.61,43178.0,46.7686,46.7929,46.6875,46.7037,43178.0
2016-01-20 10:40:00,57.62,57.69,57.55,57.68,40228.0,46.7118,46.7686,46.6551,46.7605,40228.0
2016-01-20 10:45:00,57.68,57.71,57.6,57.67,45602.0,46.7605,46.7848,46.6956,46.7524,45602.0
2016-01-20 10:50:00,57.67,57.69,57.52,57.52,61730.0,46.7524,46.7686,46.6308,46.6308,61730.0
2016-01-20 10:55:00,57.52,57.58,57.49,57.54,52293.0,46.6308,46.6794,46.6065,46.647,52293.0
2016-01-20 11:00:00,57.54,57.67,57.54,57.64,36259.0,46.647,46.7524,46.647,46.7281,36259.0
2016-01-20 11:05:00,57.63,57.72,57.62,57.64,36363.0,46.7199,46.7929,46.7118,46.7281,36363.0
2016-01-20 11:10:00,57.63,57.8,57.63,57.72,29096.0,46.7199,46.8578,46.7199,46.7929,29096.0
2016-01-20 11:15:00,57.73,57.78,57.68,57.78,23703.0,46.801,46.8416,46.7605,46.8416,23703.0
2016-01-20 11:20:00,57.78,57.84,57.76,57.77,41097.0,46.8416,46.8902,46.8253,46.8334,41097.0
2016-01-20 11:25:00,57.77,57.82,57.74,57.77,45427.0,46.8334,46.874,46.8091,46.8334,45427.0
2016-01-20 11:30:00,57.76,57.81,57.75,57.8,20911.0,46.8253,46.8659,46.8172,46.8578,20911.0
2016-01-20 11:35:00,57.78,57.82,57.73,57.73,33823.0,46.8416,46.874,46.801,46.801,33823.0
2016-01-20 11:40:00,57.73,57.75,57.6,57.6,26933.0,46.801,46.8172,46.6956,46.6956,26933.0
2016-01-20 11:45:00,57.6,57.66,57.54,57.54,26114.0,46.6956,46.7443,46.647,46.647,26114.0
2016-01-20 11:50:00,57.55,57.56,57.49,57.49,26772.0,46.6551,46.6632,46.6065,46.6065,26772.0
2016-01-20 11:55:00,57.48,57.5,57.43,57.44,27344.0,46.5983,46.6146,46.5578,46.5659,27344.0
2016-01-20 12:00:00,57.43,57.49,57.4,57.42,41371.0,46.5578,46.6065,46.5335,46.5497,41371.0
2016-01-20 12:05:00,57.43,57.44,57.27,57.28,34997.0,46.5578,46.5659,46.4281,46.4362,34997.0
2016-01-20 12:10:00,57.26,57.38,57.26,57.37,49666.0,46.42,46.5173,46.42,46.5092,49666.0
2016-01-20 12:15:00,57.35,57.46,57.32,57.44,148005.0,46.493,46.5821,46.4686,46.5659,148005.0
2016-01-20 12:20:00,57.44,57.45,57.32,57.36,209436.0,46.5659,46.574,46.4686,46.5011,209436.0
2016-01-20 12:25:00,57.37,57.44,57.26,57.35,156601.0,46.5092,46.5659,46.42,46.493,156601.0
2016-01-20 12:30:00,57.35,57.42,57.3,57.33,73680.0,46.493,46.5497,46.4524,46.4767,73680.0
2016-01-20 12:35:00,57.33,57.38,57.26,57.29,20810.0,46.4767,46.5173,46.42,46.4443,20810.0
2016-01-20 12:40:00,57.28,57.33,57.21,57.21,20352.0,46.4362,46.4767,46.3795,46.3795,20352.0
2016-01-20 12:45:00,57.22,57.25,57.14,57.18,19557.0,46.3876,46.4119,46.3227,46.3551,19557.0
2016-01-20 12:50:00,57.17,57.29,57.15,57.28,30432.0,46.347,46.4443,46.3308,46.4362,30432.0
2016-01-20 12:55:00,57.27,57.46,57.27,57.46,27977.0,46.4281,46.5821,46.4281,46.5821,27977.0
2016-01-20 13:00:00,57.45,57.55,57.42,57.51,23455.0,46.574,46.6551,46.5497,46.6227,23455.0
2016-01-20 13:05:00,57.51,57.51,57.41,57.43,21618.0,46.6227,46.6227,46.5416,46.5578,21618.0
2016-01-20 13:10:00,57.44,57.47,57.36,57.38,18931.0,46.5659,46.5902,46.5011,46.5173,18931.0
2016-01-20 13:15:00,57.39,57.39,57.19,57.19,23551.0,46.5254,46.5254,46.3632,46.3632,23551.0
2016-01-20 13:20:00,57.2,57.37,57.19,57.33,17892.0,46.3714,46.5092,46.3632,46.4767,17892.0
2016-01-20 13:25:00,57.34,57.39,57.27,57.32,20796.0,46.4848,46.5254,46.4281,46.4686,20796.0
2016-01-20 13:30:00,57.3,57.44,57.3,57.39,20753.0,46.4524,46.5659,46.4524,46.5254,20753.0
2016-01-20 13:35:00,57.38,57.39,57.28,57.36,34025.0,46.5173,46.5254,46.4362,46.5011,34025.0
2016-01-20 13:40:00,57.37,57.56,57.35,57.55,34101.0,46.5092,46.6632,46.493,46.6551,34101.0
2016-01-20 13:45:00,57.56,57.59,57.45,57.54,30163.0,46.6632,46.6875,46.574,46.647,30163.0
2016-01-20 13:50:00,57.52,57.59,57.5,57.56,34301.0,46.6308,46.6875,46.6146,46.6632,34301.0
2016-01-20 13:55:00,57.57,57.59,57.49,57.53,41118.0,46.6713,46.6875,46.6065,46.6389,41118.0
2016-01-20 14:00:00,57.53,57.55,57.4,57.43,35685.0,46.6389,46.6551,46.5335,46.5578,35685.0
2016-01-20 14:05:00,57.44,57.55,57.44,57.52,37056.0,46.5659,46.6551,46.5659,46.6308,37056.0
2016-01-20 14:10:00,57.52,57.63,57.52,57.6,53184.0,46.6308,46.7199,46.6308,46.6956,53184.0
2016-01-20 14:15:00,57.6,57.69,57.58,57.63,219194.0,46.6956,46.7686,46.6794,46.7199,219194.0
2016-01-20 14:20:00,57.64,57.71,57.58,57.65,52126.0,46.7281,46.7848,46.6794,46.7362,52126.0
2016-01-20 14:25:00,57.65,57.69,57.59,57.65,52178.0,46.7362,46.7686,46.6875,46.7362,52178.0
2016-01-20 14:30:00,57.65,57.71,57.61,57.71,47632.0,46.7362,46.7848,46.7037,46.7848,47632.0
2016-01-20 14:35:00,57.71,57.84,57.67,57.84,39973.0,46.7848,46.8902,46.7524,46.8902,39973.0
2016-01-20 14:40:00,57.84,57.87,57.78,57.8,24690.0,46.8902,46.9145,46.8416,46.8578,24690.0
2016-01-20 14:45:00,57.8,57.84,57.72,57.78,36270.0,46.8578,46.8902,46.7929,46.8416,36270.0
2016-01-20 14:50:00,57.78,57.94,57.75,57.91,32774.0,46.8416,46.9713,46.8172,46.9469,32774.0
2016-01-20 14:55:00,57.91,57.94,57.84,57.84,164959.0,46.9469,46.9713,46.8902,46.8902,164959.0
2016-01-20 15:00:00,57.85,57.97,57.76,57.97,33879.0,46.8983,46.9956,46.8253,46.9956,33879.0
2016-01-20 15:05:00,57.97,58.05,57.93,57.96,37175.0,46.9956,47.0604,46.9632,46.9875,37175.0
2016-01-20 15:10:00,57.97,58.0,57.9,57.96,44096.0,46.9956,47.0199,46.9388,46.9875,44096.0
2016-01-20 15:15:00,57.97,58.3,57.97,58.23,44085.0,46.9956,47.2631,46.9956,47.2064,44085.0
2016-01-20 15:20:00,58.24,58.4,58.21,58.39,51054.0,47.2145,47.3442,47.1901,47.3361,51054.0
2016-01-20 15:25:00,58.39,58.48,58.34,58.44,55228.0,47.3361,47.409,47.2955,47.3766,55228.0
2016-01-20 15:30:00,58.43,58.47,58.3,58.31,65979.0,47.3685,47.4009,47.2631,47.2712,65979.0
2016-01-20 15:35:00,58.3,58.39,58.26,58.37,67098.0,47.2631,47.3361,47.2307,47.3199,67098.0
2016-01-20 15:40:00,58.37,58.37,58.19,58.22,81202.0,47.3199,47.3199,47.1739,47.1983,81202.0
2016-01-20 15:45:00,58.21,58.24,57.98,58.11,138858.0,47.1901,47.2145,47.0037,47.1091,138858.0
2016-01-20 15:50:00,58.11,58.16,58.03,58.14,98373.0,47.1091,47.1496,47.0442,47.1334,98373.0
2016-01-20 15:55:00,58.14,58.14,57.95,58.0,147325.0,47.1334,47.1334,46.9794,47.0199,147325.0
2016-01-21 09:30:00,58.21,58.42,58.08,58.27,82959.0,47.1901,47.3604,47.0848,47.2388,82959.0
2016-01-21 09:35:00,58.3,58.5,58.27,58.4,58060.0,47.2631,47.4252,47.2388,47.3442,58060.0
2016-01-21 09:40:00,58.42,58.45,58.15,58.18,48377.0,47.3604,47.3847,47.1415,47.1658,48377.0
2016-01-21 09:45:00,58.16,58.18,57.83,57.86,35945.0,47.1496,47.1658,46.8821,46.9064,35945.0
2016-01-21 09:50:00,57.86,57.89,57.82,57.86,55976.0,46.9064,46.9307,46.874,46.9064,55976.0
2016-01-21 09:55:00,57.87,58.09,57.87,58.0,38441.0,46.9145,47.0929,46.9145,47.0199,38441.0
2016-01-21 10:00:00,58.0,58.15,58.0,58.14,37843.0,47.0199,47.1415,47.0199,47.1334,37843.0
2016-01-21 10:05:00,58.14,58.2,58.09,58.13,36232.0,47.1334,47.182,47.0929,47.1253,36232.0
2016-01-21 10:10:00,58.13,58.42,58.12,58.37,52407.0,47.1253,47.3604,47.1172,47.3199,52407.0
2016-01-21 10:15:00,58.36,58.46,58.36,58.4,41768.0,47.3117,47.3928,47.3117,47.3442,41768.0
2016-01-21 10:20:00,58.43,58.5,58.27,58.28,53744.0,47.3685,47.4252,47.2388,47.2469,53744.0
2016-01-21 10:25:00,58.29,58.42,58.28,58.38,37268.0,47.255,47.3604,47.2469,47.328,37268.0
2016-01-21 10:30:00,58.38,58.43,58.27,58.42,47755.0,47.328,47.3685,47.2388,47.3604,47755.0
2016-01-21 10:35:00,58.44,58.51,58.4,58.44,39984.0,47.3766,47.4334,47.3442,47.3766,39984.0
2016-01-21 10:40:00,58.46,58.47,58.4,58.42,24305.0,47.3928,47.4009,47.3442,47.3604,24305.0
2016-01-21 10:45:00,58.42,58.56,58.4,58.43,33395.0,47.3604,47.4739,47.3442,47.3685,33395.0
2016-01-21 10:50:00,58.43,58.47,58.28,58.33,24352.0,47.3685,47.4009,47.2469,47.2874,24352.0
2016-01-21 10:55:00,58.32,58.33,58.08,58.1,65551.0,47.2793,47.2874,47.0848,47.101,65551.0
2016-01-21 11:00:00,58.11,58.21,57.97,58.21,74585.0,47.1091,47.1901,46.9956,47.1901,74585.0
2016-01-21 11:05:00,58.21,58.21,58.14,58.18,42943.0,47.1901,47.1901,47.1334,47.1658,42943.0
2016-01-21 11:10:00,58.19,58.27,58.14,58.14,34502.0,47.1739,47.2388,47.1334,47.1334,34502.0
2016-01-21 11:15:00,58.15,58.19,58.04,58.06,22413.0,47.1415,47.1739,47.0523,47.0685,22413.0
2016-01-21 11:20:00,58.06,58.06,57.97,58.0,50725.0,47.0685,47.0685,46.9956,47.0199,50725.0
2016-01-21 11:25:00,58.0,58.1,58.0,58.07,75885.0,47.0199,47.101,47.0199,47.0766,75885.0
2016-01-21 11:30:00,58.06,58.19,58.05,58.17,37673.0,47.0685,47.1739,47.0604,47.1577,37673.0
2016-01-21 11:35:00,58.18,58.3,58.16,58.29,71503.0,47.1658,47.2631,47.1496,47.255,71503.0
2016-01-21 11:40:00,58.3,58.32,58.21,58.23,46920.0,47.2631,47.2793,47.1901,47.2064,46920.0
2016-01-21 11:45:00,58.23,58.36,58.22,58.36,48787.0,47.2064,47.3117,47.1983,47.3117,48787.0
2016-01-21 11:50:00,58.36,58.45,58.35,58.42,29203.0,47.3117,47.3847,47.3036,47.3604,29203.0
2016-01-21 11:55:00,58.43,58.59,58.43,58.56,58508.0,47.3685,47.4982,47.3685,47.4739,58508.0
2016-01-21 12:00:00,58.57,58.66,58.55,58.66,19723.0,47.482,47.555,47.4658,47.555,19723.0
2016-01-21 12:05:00,58.65,58.66,58.56,58.56,33413.0,47.5468,47.555,47.4739,47.4739,33413.0
2016-01-21 12:10:00,58.55,58.58,58.47,58.49,29520.0,47.4658,47.4901,47.4009,47.4171,29520.0
2016-01-21 12:15:00,58.5,58.53,58.41,58.44,28471.0,47.4252,47.4496,47.3523,47.3766,28471.0
2016-01-21 12:20:00,58.44,58.44,58.36,58.38,22793.0,47.3766,47.3766,47.3117,47.328,22793.0
2016-01-21 12:25:00,58.39,58.55,58.37,58.53,31669.0,47.3361,47.4658,47.3199,47.4496,31669.0
2016-01-21 12:30:00,58.55,58.58,58.48,58.56,31773.0,47.4658,47.4901,47.409,47.4739,31773.0
2016-01-21 12:35:00,58.57,58.61,58.56,58.58,21664.0,47.482,47.5144,47.4739,47.4901,21664.0
2016-01-21 12:40:00,58.58,58.62,58.55,58.56,21262.0,47.4901,47.5225,47.4658,47.4739,21262.0
2016-01-21 12:45:00,58.56,58.58,58.52,58.53,22184.0,47.4739,47.4901,47.4415,47.4496,22184.0
2016-01-21 12:50:00,58.53,58.57,58.45,58.47,26620.0,47.4496,47.482,47.3847,47.4009,26620.0
2016-01-21 12:55:00,58.46,58.54,58.45,58.54,27817.0,47.3928,47.4577,47.3847,47.4577,27817.0
2016-01-21 13:00:00,58.55,58.57,58.51,58.55,21462.0,47.4658,47.482,47.4334,47.4658,21462.0
2016-01-21 13:05:00,58.56,58.6,58.53,58.59,25384.0,47.4739,47.5063,47.4496,47.4982,25384.0
2016-01-21 13:10:00,58.59,58.6,58.43,58.43,15236.0,47.4982,47.5063,47.3685,47.3685,15236.0
2016-01-21 13:15:00,58.42,58.44,58.39,58.42,30117.0,47.3604,47.3766,47.3361,47.3604,30117.0
2016-01-21 13:20:00,58.41,58.41,58.25,58.28,19866.0,47.3523,47.3523,47.2226,47.2469,19866.0
2016-01-21 13:25:00,58.28,58.31,58.2,58.21,17428.0,47.2469,47.2712,47.182,47.1901,17428.0
2016-01-21 13:30:00,58.21,58.28,58.07,58.08,30961.0,47.1901,47.2469,47.0766,47.0848,30961.0
2016-01-21 13:35:00,58.09,58.21,58.06,58.21,25878.0,47.0929,47.1901,47.0685,47.1901,25878.0
2016-01-21 13:40:00,58.21,58.29,58.19,58.23,20742.0,47.1901,47.255,47.1739,47.2064,20742.0
2016-01-21 13:45:00,58.24,58.32,58.22,58.29,34109.0,47.2145,47.2793,47.1983,47.255,34109.0
2016-01-21 13:50:00,58.3,58.31,58.16,58.2,27400.0,47.2631,47.2712,47.1496,47.182,27400.0
2016-01-21 13:55:00,58.2,58.3,58.2,58.26,41026.0,47.182,47.2631,47.182,47.2307,41026.0
2016-01-21 14:00:00,58.26,58.3,58.13,58.21,31212.0,47.2307,47.2631,47.1253,47.1901,31212.0
2016-01-21 14:05:00,58.22,58.24,58.15,58.15,30103.0,47.1983,47.2145,47.1415,47.1415,30103.0
2016-01-21 14:10:00,58.15,58.15,57.94,57.97,36317.0,47.1415,47.1415,46.9713,46.9956,36317.0
2016-01-21 14:15:00,57.97,57.97,57.87,57.87,34234.0,46.9956,46.9956,46.9145,46.9145,34234.0
2016-01-21 14:20:00,57.88,57.94,57.82,57.91,50343.0,46.9226,46.9713,46.874,46.9469,50343.0
2016-01-21 14:25:00,57.91,58.0,57.85,57.99,60105.0,46.9469,47.0199,46.8983,47.0118,60105.0
2016-01-21 14:30:00,57.99,58.12,57.99,58.02,38285.0,47.0118,47.1172,47.0118,47.0361,38285.0
2016-01-21 14:35:00,58.03,58.13,58.02,58.09,33064.0,47.0442,47.1253,47.0361,47.0929,33064.0
2016-01-21 14:40:00,58.09,58.15,58.06,58.1,56012.0,47.0929,47.1415,47.0685,47.101,56012.0
2016-01-21 14:45:00,58.1,58.11,58.02,58.04,45215.0,47.101,47.1091,47.0361,47.0523,45215.0
2016-01-21 14:50:00,58.04,58.18,58.04,58.17,48699.0,47.0523,47.1658,47.0523,47.1577,48699.0
2016-01-21 14:55:00,58.17,58.29,58.17,58.22,24889.0,47.1577,47.255,47.1577,47.1983,24889.0
2016-01-21 15:00:00,58.22,58.25,58.16,58.17,35918.0,47.1983,47.2226,47.1496,47.1577,35918.0
2016-01-21 15:05:00,58.18,58.2,58.04,58.11,58487.0,47.1658,47.182,47.0523,47.1091,58487.0
2016-01-21 15:10:00,58.11,58.22,58.08,58.2,39316.0,47.1091,47.1983,47.0848,47.182,39316.0
2016-01-21 15:15:00,58.2,58.21,58.12,58.18,37874.0,47.182,47.1901,47.1172,47.1658,37874.0
2016-01-21 15:20:00,58.18,58.23,58.11,58.22,45202.0,47.1658,47.2064,47.1091,47.1983,45202.0
2016-01-21 15:25:00,58.22,58.26,58.19,58.21,32356.0,47.1983,47.2307,47.1739,47.1901,32356.0
2016-01-21 15:30:00,58.22,58.35,58.21,58.32,46749.0,47.1983,47.3036,47.1901,47.2793,46749.0
2016-01-21 15:35:00,58.32,58.35,58.28,58.33,44690.0,47.2793,47.3036,47.2469,47.2874,44690.0
2016-01-21 15:40:00,58.33,58.4,58.28,58.33,100156.0,47.2874,47.3442,47.2469,47.2874,100156.0
2016-01-21 15:45:00,58.33,58.34,58.19,58.24,79468.0,47.2874,47.2955,47.1739,47.2145,79468.0
2016-01-21 15:50:00,58.23,58.26,58.19,58.25,80952.0,47.2064,47.2307,47.1739,47.2226,80952.0
2016-01-21 15:55:00,58.25,58.26,58.13,58.13,131559.0,47.2226,47.2307,47.1253,47.1253,131559.0
2016-01-22 09:30:00,58.91,59.0,58.76,58.81,43663.0,47.7576,47.8306,47.636,47.6766,43663.0
2016-01-22 09:35:00,58.79,58.96,58.62,58.88,31748.0,47.6603,47.7982,47.5225,47.7333,31748.0
2016-01-22 09:40:00,58.87,58.9,58.67,58.7,17752.0,47.7252,47.7495,47.5631,47.5874,17752.0
2016-01-22 09:45:00,58.73,58.76,58.67,58.7,42881.0,47.6117,47.636,47.5631,47.5874,42881.0
2016-01-22 09:50:00,58.72,58.8,58.66,58.8,29772.0,47.6036,47.6685,47.555,47.6685,29772.0
2016-01-22 09:55:00,58.79,58.8,58.65,58.66,38520.0,47.6603,47.6685,47.5468,47.555,38520.0
2016-01-22 10:00:00,58.66,58.73,58.65,58.67,23309.0,47.555,47.6117,47.5468,47.5631,23309.0
2016-01-22 10:05:00,58.66,58.66,58.51,58.53,27419.0,47.555,47.555,47.4334,47.4496,27419.0
2016-01-22 10:10:00,58.53,58.57,58.46,58.5,42098.0,47.4496,47.482,47.3928,47.4252,42098.0
2016-01-22 10:15:00,58.5,58.51,58.44,58.48,36649.0,47.4252,47.4334,47.3766,47.409,36649.0
2016-01-22 10:20:00,58.48,58.49,58.38,58.4,45674.0,47.409,47.4171,47.328,47.3442,45674.0
2016-01-22 10:25:00,58.4,58.49,58.39,58.46,82153.0,47.3442,47.4171,47.3361,47.3928,82153.0
2016-01-22 10:30:00,58.47,58.48,58.4,58.45,32684.0,47.4009,47.409,47.3442,47.3847,32684.0
2016-01-22 10:35:00,58.44,58.5,58.39,58.5,47571.0,47.3766,47.4252,47.3361,47.4252,47571.0
2016-01-22 10:40:00,58.51,58.51,58.34,58.36,27250.0,47.4334,47.4334,47.2955,47.3117,27250.0
2016-01-22 10:45:00,58.37,58.41,58.28,58.32,20501.0,47.3199,47.3523,47.2469,47.2793,20501.0
2016-01-22 10:50:00,58.32,58.36,58.29,58.31,17287.0,47.2793,47.3117,47.255,47.2712,17287.0
2016-01-22 10:55:00,58.3,58.33,58.28,58.32,21750.0,47.2631,47.2874,47.2469,47.2793,21750.0
2016-01-22 11:00:00,58.32,58.39,58.31,58.39,26325.0,47.2793,47.3361,47.2712,47.3361,26325.0
2016-01-22 11:05:00,58.38,58.45,58.37,58.37,26690.0,47.328,47.3847,47.3199,47.3199,26690.0
2016-01-22 11:10:00,58.36,58.39,58.33,58.37,21378.0,47.3117,47.3361,47.2874,47.3199,21378.0
2016-01-22 11:15:00,58.36,58.49,58.33,58.48,26092.0,47.3117,47.4171,47.2874,47.409,26092.0
2016-01-22 11:20:00,58.49,58.55,58.44,58.45,30584.0,47.4171,47.4658,47.3766,47.3847,30584.0
2016-01-22 11:25:00,58.46,58.46,58.41,58.42,30975.0,47.3928,47.3928,47.3523,47.3604,30975.0
2016-01-22 11:30:00,58.42,58.43,58.35,58.37,18904.0,47.3604,47.3685,47.3036,47.3199,18904.0
2016-01-22 11:35:00,58.38,58.38,58.27,58.29,20900.0,47.328,47.328,47.2388,47.255,20900.0
2016-01-22 11:40:00,58.29,58.32,58.25,58.29,14175.0,47.255,47.2793,47.2226,47.255,14175.0
2016-01-22 11:45:00,58.29,58.32,58.2,58.23,24570.0,47.255,47.2793,47.182,47.2064,24570.0
2016-01-22 11:50:00,58.22,58.34,58.22,58.3,16632.0,47.1983,47.2955,47.1983,47.2631,16632.0
2016-01-22 11:55:00,58.3,58.31,58.26,58.26,32170.0,47.2631,47.2712,47.2307,47.2307,32170.0
2016-01-22 12:00:00,58.26,58.38,58.25,58.35,23519.0,47.2307,47.328,47.2226,47.3036,23519.0
2016-01-22 12:05:00,58.36,58.48,58.36,58.43,27239.0,47.3117,47.409,47.3117,47.3685,27239.0
2016-01-22 12:10:00,58.44,58.53,58.39,58.48,78635.0,47.3766,47.4496,47.3361,47.409,78635.0
2016-01-22 12:15:00,58.49,58.5,58.35,58.37,35801.0,47.4171,47.4252,47.3036,47.3199,35801.0
2016-01-22 12:20:00,58.36,58.42,58.35,58.38,32401.0,47.3117,47.3604,47.3036,47.328,32401.0
2016-01-22 12:25:00,58.38,58.42,58.32,58.35,38857.0,47.328,47.3604,47.2793,47.3036,38857.0
2016-01-22 12:30:00,58.34,58.34,58.31,58.33,33397.0,47.2955,47.2955,47.2712,47.2874,33397.0
2016-01-22 12:35:00,58.33,58.45,58.29,58.45,27184.0,47.2874,47.3847,47.255,47.3847,27184.0
2016-01-22 12:40:00,58.45,58.45,58.4,58.42,14726.0,47.3847,47.3847,47.3442,47.3604,14726.0
2016-01-22 12:45:00,58.41,58.42,58.37,58.4,13351.0,47.3523,47.3604,47.3199,47.3442,13351.0
2016-01-22 12:50:00,58.39,58.52,58.38,58.52,15712.0,47.3361,47.4415,47.328,47.4415,15712.0
2016-01-22 12:55:00,58.52,58.59,58.5,58.59,17961.0,47.4415,47.4982,47.4252,47.4982,17961.0
2016-01-22 13:00:00,58.58,58.59,58.53,58.57,33639.0,47.4901,47.4982,47.4496,47.482,33639.0
2016-01-22 13:05:00,58.57,58.6,58.54,58.55,22715.0,47.482,47.5063,47.4577,47.4658,22715.0
2016-01-22 13:10:00,58.55,58.58,58.51,58.54,10363.0,47.4658,47.4901,47.4334,47.4577,10363.0
2016-01-22 13:15:00,58.54,58.54,58.51,58.53,18143.0,47.4577,47.4577,47.4334,47.4496,18143.0
2016-01-22 13:20:00,58.53,58.57,58.52,58.54,39527.0,47.4496,47.482,47.4415,47.4577,39527.0
2016-01-22 13:25:00,58.54,58.56,58.51,58.52,15804.0,47.4577,47.4739,47.4334,47.4415,15804.0
2016-01-22 13:30:00,58.52,58.57,58.51,58.54,19199.0,47.4415,47.482,47.4334,47.4577,19199.0
2016-01-22 13:35:00,58.54,58.56,58.52,58.53,11641.0,47.4577,47.4739,47.4415,47.4496,11641.0
2016-01-22 13:40:00,58.52,58.59,58.52,58.58,13674.0,47.4415,47.4982,47.4415,47.4901,13674.0
2016-01-22 13:45:00,58.59,58.64,58.58,58.64,12333.0,47.4982,47.5387,47.4901,47.5387,12333.0
2016-01-22 13:50:00,58.65,58.65,58.57,58.58,14092.0,47.5468,47.5468,47.482,47.4901,14092.0
2016-01-22 13:55:00,58.57,58.62,58.55,58.62,18071.0,47.482,47.5225,47.4658,47.5225,18071.0
2016-01-22 14:00:00,58.62,58.62,58.57,58.58,30781.0,47.5225,47.5225,47.482,47.4901,30781.0
2016-01-22 14:05:00,58.58,58.65,58.56,58.64,18836.0,47.4901,47.5468,47.4739,47.5387,18836.0
2016-01-22 14:10:00,58.65,58.68,58.64,58.68,26755.0,47.5468,47.5712,47.5387,47.5712,26755.0
2016-01-22 14:15:00,58.68,58.7,58.64,58.64,32289.0,47.5712,47.5874,47.5387,47.5387,32289.0
2016-01-22 14:20:00,58.63,58.65,58.52,58.53,26218.0,47.5306,47.5468,47.4415,47.4496,26218.0
2016-01-22 14:25:00,58.53,58.54,58.45,58.46,23038.0,47.4496,47.4577,47.3847,47.3928,23038.0
2016-01-22 14:30:00,58.46,58.47,58.41,58.44,33674.0,47.3928,47.4009,47.3523,47.3766,33674.0
2016-01-22 14:35:00,58.44,58.48,58.4,58.42,29348.0,47.3766,47.409,47.3442,47.3604,29348.0
2016-01-22 14:40:00,58.43,58.48,58.41,58.42,12848.0,47.3685,47.409,47.3523,47.3604,12848.0
2016-01-22 14:45:00,58.42,58.5,58.4,58.48,19724.0,47.3604,47.4252,47.3442,47.409,19724.0
2016-01-22 14:50:00,58.49,58.55,58.45,58.53,18747.0,47.4171,47.4658,47.3847,47.4496,18747.0
2016-01-22 14:55:00,58.55,58.6,58.53,58.58,16228.0,47.4658,47.5063,47.4496,47.4901,16228.0
2016-01-22 15:00:00,58.59,58.6,58.53,58.55,13974.0,47.4982,47.5063,47.4496,47.4658,13974.0
2016-01-22 15:05:00,58.55,58.56,58.46,58.47,18703.0,47.4658,47.4739,47.3928,47.4009,18703.0
2016-01-22 15:10:00,58.46,58.46,58.4,58.43,23159.0,47.3928,47.3928,47.3442,47.3685,23159.0
2016-01-22 15:15:00,58.43,58.5,58.43,58.45,25444.0,47.3685,47.4252,47.3685,47.3847,25444.0
2016-01-22 15:20:00,58.45,58.47,58.4,58.41,36361.0,47.3847,47.4009,47.3442,47.3523,36361.0
2016-01-22 15:25:00,58.41,58.45,58.39,58.45,38142.0,47.3523,47.3847,47.3361,47.3847,38142.0
2016-01-22 15:30:00,58.44,58.46,58.39,58.41,63892.0,47.3766,47.3928,47.3361,47.3523,63892.0
2016-01-22 15:35:00,58.42,58.46,58.39,58.43,56368.0,47.3604,47.3928,47.3361,47.3685,56368.0
2016-01-22 15:40:00,58.43,58.47,58.39,58.47,46844.0,47.3685,47.4009,47.3361,47.4009,46844.0
2016-01-22 15:45:00,58.47,58.56,58.46,58.55,41755.0,47.4009,47.4739,47.3928,47.4658,41755.0
2016-01-22 15:50:00,58.56,58.56,58.48,58.52,51826.0,47.4739,47.4739,47.409,47.4415,51826.0
2016-01-22 15:55:00,58.53,58.53,58.47,58.53,87362.0,47.4496,47.4496,47.4009,47.4496,87362.0
2016-01-25 09:30:00,58.31,58.46,58.27,58.38,23108.0,47.2712,47.3928,47.2388,47.328,23108.0
2016-01-25 09:35:00,58.39,58.42,58.15,58.22,25299.0,47.3361,47.3604,47.1415,47.1983,25299.0
2016-01-25 09:40:00,58.2,58.24,58.13,58.18,27295.0,47.182,47.2145,47.1253,47.1658,27295.0
2016-01-25 09:45:00,58.17,58.17,57.96,57.96,30021.0,47.1577,47.1577,46.9875,46.9875,30021.0
2016-01-25 09:50:00,57.98,58.1,57.95,58.02,45031.0,47.0037,47.101,46.9794,47.0361,45031.0
2016-01-25 09:55:00,58.02,58.02,57.92,57.94,35841.0,47.0361,47.0361,46.955,46.9713,35841.0
2016-01-25 10:00:00,57.95,58.0,57.88,57.99,30044.0,46.9794,47.0199,46.9226,47.0118,30044.0
2016-01-25 10:05:00,58.0,58.02,57.94,57.98,31796.0,47.0199,47.0361,46.9713,47.0037,31796.0
2016-01-25 10:10:00,57.97,57.98,57.74,57.74,38483.0,46.9956,47.0037,46.8091,46.8091,38483.0
2016-01-25 10:15:00,57.74,57.83,57.73,57.81,29245.0,46.8091,46.8821,46.801,46.8659,29245.0
2016-01-25 10:20:00,57.82,57.95,57.78,57.95,39186.0,46.874,46.9794,46.8416,46.9794,39186.0
2016-01-25 10:25:00,57.95,58.04,57.95,57.97,35223.0,46.9794,47.0523,46.9794,46.9956,35223.0
2016-01-25 10:30:00,57.96,57.97,57.89,57.91,25829.0,46.9875,46.9956,46.9307,46.9469,25829.0
2016-01-25 10:35:00,57.9,57.91,57.8,57.91,47555.0,46.9388,46.9469,46.8578,46.9469,47555.0
2016-01-25 10:40:00,57.91,57.92,57.7,57.77,43677.0,46.9469,46.955,46.7767,46.8334,43677.0
2016-01-25 10:45:00,57.77,57.83,57.75,57.78,17329.0,46.8334,46.8821,46.8172,46.8416,17329.0
2016-01-25 10:50:00,57.77,57.79,57.71,57.77,38425.0,46.8334,46.8497,46.7848,46.8334,38425.0
2016-01-25 10:55:00,57.77,57.83,57.75,57.81,45249.0,46.8334,46.8821,46.8172,46.8659,45249.0
2016-01-25 11:00:00,57.8,57.85,57.8,57.84,71555.0,46.8578,46.8983,46.8578,46.8902,71555.0
2016-01-25 11:05:00,57.85,57.86,57.77,57.78,70424.0,46.8983,46.9064,46.8334,46.8416,70424.0
2016-01-25 11:10:00,57.77,57.77,57.69,57.74,22321.0,46.8334,46.8334,46.7686,46.8091,22321.0
2016-01-25 11:15:00,57.73,57.81,57.73,57.79,19838.0,46.801,46.8659,46.801,46.8497,19838.0
2016-01-25 11:20:00,57.79,57.85,57.78,57.85,17854.0,46.8497,46.8983,46.8416,46.8983,17854.0
2016-01-25 11:25:00,57.86,57.9,57.81,57.87,24101.0,46.9064,46.9388,46.8659,46.9145,24101.0
2016-01-25 11:30:00,57.86,57.94,57.81,57.94,18645.0,46.9064,46.9713,46.8659,46.9713,18645.0
2016-01-25 11:35:00,57.95,57.97,57.88,57.89,15154.0,46.9794,46.9956,46.9226,46.9307,15154.0
2016-01-25 11:40:00,57.89,57.99,57.87,57.95,79525.0,46.9307,47.0118,46.9145,46.9794,79525.0
2016-01-25 11:45:00,57.95,57.99,57.93,57.94,22116.0,46.9794,47.0118,46.9632,46.9713,22116.0
2016-01-25 11:50:00,57.94,58.02,57.94,57.95,20110.0,46.9713,47.0361,46.9713,46.9794,20110.0
2016-01-25 11:55:00,57.96,58.01,57.96,57.97,16378.0,46.9875,47.028,46.9875,46.9956,16378.0
2016-01-25 12:00:00,57.97,58.03,57.96,58.01,20142.0,46.9956,47.0442,46.9875,47.028,20142.0
2016-01-25 12:05:00,58.01,58.04,57.99,57.99,19054.0,47.028,47.0523,47.0118,47.0118,19054.0
2016-01-25 12:10:00,57.99,58.0,57.9,57.9,23670.0,47.0118,47.0199,46.9388,46.9388,23670.0
2016-01-25 12:15:00,57.91,57.99,57.91,57.98,27858.0,46.9469,47.0118,46.9469,47.0037,27858.0
2016-01-25 12:20:00,57.97,58.03,57.96,58.02,18418.0,46.9956,47.0442,46.9875,47.0361,18418.0
2016-01-25 12:25:00,58.01,58.03,57.98,57.98,19361.0,47.028,47.0442,47.0037,47.0037,19361.0
2016-01-25 12:30:00,57.97,58.03,57.96,57.99,26947.0,46.9956,47.0442,46.9875,47.0118,26947.0
2016-01-25 12:35:00,57.99,58.01,57.96,58.01,19146.0,47.0118,47.028,46.9875,47.028,19146.0
2016-01-25 12:40:00,58.02,58.05,57.96,57.98,16488.0,47.0361,47.0604,46.9875,47.0037,16488.0
2016-01-25 12:45:00,57.98,57.98,57.93,57.95,14678.0,47.0037,47.0037,46.9632,46.9794,14678.0
2016-01-25 12:50:00,57.95,57.98,57.94,57.97,24381.0,46.9794,47.0037,46.9713,46.9956,24381.0
2016-01-25 12:55:00,57.96,58.01,57.96,58.0,46332.0,46.9875,47.028,46.9875,47.0199,46332.0
2016-01-25 13:00:00,58.0,58.11,57.99,58.1,25930.0,47.0199,47.1091,47.0118,47.101,25930.0
2016-01-25 13:05:00,58.11,58.16,58.09,58.12,27666.0,47.1091,47.1496,47.0929,47.1172,27666.0
2016-01-25 13:10:00,58.12,58.12,58.04,58.06,20425.0,47.1172,47.1172,47.0523,47.0685,20425.0
2016-01-25 13:15:00,58.06,58.07,58.02,58.04,38038.0,47.0685,47.0766,47.0361,47.0523,38038.0
2016-01-25 13:20:00,58.04,58.12,58.04,58.07,28340.0,47.0523,47.1172,47.0523,47.0766,28340.0
2016-01-25 13:25:00,58.08,58.09,58.02,58.03,39220.0,47.0848,47.0929,47.0361,47.0442,39220.0
2016-01-25 13:30:00,58.03,58.06,58.02,58.03,28528.0,47.0442,47.0685,47.0361,47.0442,28528.0
2016-01-25 13:35:00,58.02,58.04,57.99,58.01,34213.0,47.0361,47.0523,47.0118,47.028,34213.0
2016-01-25 13:40:00,58.01,58.02,57.99,58.0,18721.0,47.028,47.0361,47.0118,47.0199,18721.0
2016-01-25 13:45:00,57.99,58.01,57.9,57.9,35605.0,47.0118,47.028,46.9388,46.9388,35605.0
2016-01-25 13:50:00,57.9,57.95,57.88,57.93,66989.0,46.9388,46.9794,46.9226,46.9632,66989.0
2016-01-25 13:55:00,57.93,58.0,57.93,57.94,43671.0,46.9632,47.0199,46.9632,46.9713,43671.0
2016-01-25 14:00:00,57.94,57.99,57.92,57.97,32126.0,46.9713,47.0118,46.955,46.9956,32126.0
2016-01-25 14:05:00,57.98,58.1,57.98,58.1,24636.0,47.0037,47.101,47.0037,47.101,24636.0
2016-01-25 14:10:00,58.09,58.1,58.04,58.1,22849.0,47.0929,47.101,47.0523,47.101,22849.0
2016-01-25 14:15:00,58.1,58.15,58.08,58.12,17057.0,47.101,47.1415,47.0848,47.1172,17057.0
2016-01-25 14:20:00,58.13,58.13,58.04,58.04,15819.0,47.1253,47.1253,47.0523,47.0523,15819.0
2016-01-25 14:25:00,58.04,58.16,58.02,58.16,19542.0,47.0523,47.1496,47.0361,47.1496,19542.0
2016-01-25 14:30:00,58.15,58.16,58.06,58.1,16413.0,47.1415,47.1496,47.0685,47.101,16413.0
2016-01-25 14:35:00,58.11,58.12,58.06,58.11,49094.0,47.1091,47.1172,47.0685,47.1091,49094.0
2016-01-25 14:40:00,58.11,58.12,57.97,58.0,23819.0,47.1091,47.1172,46.9956,47.0199,23819.0
2016-01-25 14:45:00,57.99,58.03,57.97,57.99,36623.0,47.0118,47.0442,46.9956,47.0118,36623.0
2016-01-25 14:50:00,57.99,58.0,57.93,57.94,35872.0,47.0118,47.0199,46.9632,46.9713,35872.0
2016-01-25 14:55:00,57.95,57.97,57.87,57.89,42319.0,46.9794,46.9956,46.9145,46.9307,42319.0
2016-01-25 15:00:00,57.88,57.95,57.88,57.88,51176.0,46.9226,46.9794,46.9226,46.9226,51176.0
2016-01-25 15:05:00,57.88,57.92,57.86,57.87,46286.0,46.9226,46.955,46.9064,46.9145,46286.0
2016-01-25 15:10:00,57.87,57.9,57.86,57.88,78671.0,46.9145,46.9388,46.9064,46.9226,78671.0
2016-01-25 15:15:00,57.88,57.91,57.83,57.83,46764.0,46.9226,46.9469,46.8821,46.8821,46764.0
2016-01-25 15:20:00,57.83,57.83,57.77,57.78,42165.0,46.8821,46.8821,46.8334,46.8416,42165.0
2016-01-25 15:25:00,57.78,57.86,57.76,57.78,35001.0,46.8416,46.9064,46.8253,46.8416,35001.0
2016-01-25 15:30:00,57.79,57.81,57.71,57.75,66935.0,46.8497,46.8659,46.7848,46.8172,66935.0
2016-01-25 15:35:00,57.75,57.76,57.69,57.73,118896.0,46.8172,46.8253,46.7686,46.801,118896.0
2016-01-25 15:40:00,57.72,57.76,57.69,57.69,71733.0,46.7929,46.8253,46.7686,46.7686,71733.0
2016-01-25 15:45:00,57.67,57.73,57.64,57.72,75601.0,46.7524,46.801,46.7281,46.7929,75601.0
2016-01-25 15:50:00,57.73,57.75,57.66,57.72,72248.0,46.801,46.8172,46.7443,46.7929,72248.0
2016-01-25 15:55:00,57.71,57.72,57.62,57.68,196543.0,46.7848,46.7929,46.7118,46.7605,196543.0
2016-01-26 09:30:00,58.05,58.16,57.88,58.09,56340.0,47.0604,47.1496,46.9226,47.0929,56340.0
2016-01-26 09:35:00,58.1,58.19,58.08,58.09,33038.0,47.101,47.1739,47.0848,47.0929,33038.0
2016-01-26 09:40:00,58.11,58.31,58.09,58.28,42130.0,47.1091,47.2712,47.0929,47.2469,42130.0
2016-01-26 09:45:00,58.3,58.31,58.06,58.06,20633.0,47.2631,47.2712,47.0685,47.0685,20633.0
2016-01-26 09:50:00,58.09,58.16,58.07,58.16,35160.0,47.0929,47.1496,47.0766,47.1496,35160.0
2016-01-26 09:55:00,58.17,58.29,58.16,58.24,26340.0,47.1577,47.255,47.1496,47.2145,26340.0
2016-01-26 10:00:00,58.24,58.37,58.23,58.33,35901.0,47.2145,47.3199,47.2064,47.2874,35901.0
2016-01-26 10:05:00,58.34,58.34,58.26,58.3,31610.0,47.2955,47.2955,47.2307,47.2631,31610.0
2016-01-26 10:10:00,58.31,58.35,58.28,58.34,23011.0,47.2712,47.3036,47.2469,47.2955,23011.0
2016-01-26 10:15:00,58.35,58.46,58.35,58.46,28123.0,47.3036,47.3928,47.3036,47.3928,28123.0
2016-01-26 10:20:00,58.46,58.52,58.44,58.48,21000.0,47.3928,47.4415,47.3766,47.409,21000.0
2016-01-26 10:25:00,58.49,58.53,58.46,58.48,19401.0,47.4171,47.4496,47.3928,47.409,19401.0
2016-01-26 10:30:00,58.49,58.61,58.49,58.59,16893.0,47.4171,47.5144,47.4171,47.4982,16893.0
2016-01-26 10:35:00,58.6,58.66,58.56,58.57,14397.0,47.5063,47.555,47.4739,47.482,14397.0
2016-01-26 10:40:00,58.58,58.67,58.58,58.67,13348.0,47.4901,47.5631,47.4901,47.5631,13348.0
2016-01-26 10:45:00,58.67,58.68,58.59,58.6,13890.0,47.5631,47.5712,47.4982,47.5063,13890.0
2016-01-26 10:50:00,58.61,58.61,58.54,58.55,13927.0,47.5144,47.5144,47.4577,47.4658,13927.0
2016-01-26 10:55:00,58.55,58.57,58.5,58.52,17950.0,47.4658,47.482,47.4252,47.4415,17950.0
2016-01-26 11:00:00,58.53,58.64,58.53,58.62,13540.0,47.4496,47.5387,47.4496,47.5225,13540.0
2016-01-26 11:05:00,58.62,58.62,58.45,58.47,14531.0,47.5225,47.5225,47.3847,47.4009,14531.0
2016-01-26 11:10:00,58.45,58.54,58.45,58.54,25416.0,47.3847,47.4577,47.3847,47.4577,25416.0
2016-01-26 11:15:00,58.53,58.56,58.48,58.55,11774.0,47.4496,47.4739,47.409,47.4658,11774.0
2016-01-26 11:20:00,58.55,58.56,58.44,58.46,15292.0,47.4658,47.4739,47.3766,47.3928,15292.0
2016-01-26 11:25:00,58.47,58.47,58.4,58.46,14839.0,47.4009,47.4009,47.3442,47.3928,14839.0
2016-01-26 11:30:00,58.46,58.47,58.33,58.35,15271.0,47.3928,47.4009,47.2874,47.3036,15271.0
2016-01-26 11:35:00,58.35,58.4,58.31,58.34,11911.0,47.3036,47.3442,47.2712,47.2955,11911.0
2016-01-26 11:40:00,58.33,58.35,58.29,58.31,13117.0,47.2874,47.3036,47.255,47.2712,13117.0
2016-01-26 11:45:00,58.31,58.34,58.28,58.29,47462.0,47.2712,47.2955,47.2469,47.255,47462.0
2016-01-26 11:50:00,58.29,58.39,58.28,58.39,37532.0,47.255,47.3361,47.2469,47.3361,37532.0
2016-01-26 11:55:00,58.39,58.4,58.35,58.36,15418.0,47.3361,47.3442,47.3036,47.3117,15418.0
2016-01-26 12:00:00,58.37,58.39,58.3,58.39,27661.0,47.3199,47.3361,47.2631,47.3361,27661.0
2016-01-26 12:05:00,58.39,58.45,58.39,58.42,16974.0,47.3361,47.3847,47.3361,47.3604,16974.0
2016-01-26 12:10:00,58.42,58.54,58.39,58.53,13486.0,47.3604,47.4577,47.3361,47.4496,13486.0
2016-01-26 12:15:00,58.53,58.56,58.51,58.54,12490.0,47.4496,47.4739,47.4334,47.4577,12490.0
2016-01-26 12:20:00,58.54,58.6,58.53,58.58,16288.0,47.4577,47.5063,47.4496,47.4901,16288.0
2016-01-26 12:25:00,58.59,58.61,58.57,58.59,10404.0,47.4982,47.5144,47.482,47.4982,10404.0
2016-01-26 12:30:00,58.6,58.64,58.59,58.62,15924.0,47.5063,47.5387,47.4982,47.5225,15924.0
2016-01-26 12:35:00,58.62,58.62,58.56,58.56,9217.0,47.5225,47.5225,47.4739,47.4739,9217.0
2016-01-26 12:40:00,58.57,58.59,58.55,58.56,11822.0,47.482,47.4982,47.4658,47.4739,11822.0
2016-01-26 12:45:00,58.57,58.57,58.45,58.46,11031.0,47.482,47.482,47.3847,47.3928,11031.0
2016-01-26 12:50:00,58.47,58.48,58.43,58.45,6637.0,47.4009,47.409,47.3685,47.3847,6637.0
2016-01-26 12:55:00,58.45,58.49,58.42,58.44,8909.0,47.3847,47.4171,47.3604,47.3766,8909.0
2016-01-26 13:00:00,58.44,58.46,58.44,58.44,5736.0,47.3766,47.3928,47.3766,47.3766,5736.0
2016-01-26 13:05:00,58.43,58.43,58.37,58.42,10790.0,47.3685,47.3685,47.3199,47.3604,10790.0
2016-01-26 13:10:00,58.42,58.46,58.41,58.44,12544.0,47.3604,47.3928,47.3523,47.3766,12544.0
2016-01-26 13:15:00,58.44,58.49,58.44,58.47,8697.0,47.3766,47.4171,47.3766,47.4009,8697.0
2016-01-26 13:20:00,58.48,58.51,58.44,58.45,12079.0,47.409,47.4334,47.3766,47.3847,12079.0
2016-01-26 13:25:00,58.46,58.46,58.34,58.36,19025.0,47.3928,47.3928,47.2955,47.3117,19025.0
2016-01-26 13:30:00,58.36,58.38,58.3,58.31,10849.0,47.3117,47.328,47.2631,47.2712,10849.0
2016-01-26 13:35:00,58.32,58.34,58.3,58.3,10206.0,47.2793,47.2955,47.2631,47.2631,10206.0
2016-01-26 13:40:00,58.3,58.36,58.3,58.3,10971.0,47.2631,47.3117,47.2631,47.2631,10971.0
2016-01-26 13:45:00,58.29,58.35,58.29,58.35,9976.0,47.255,47.3036,47.255,47.3036,9976.0
2016-01-26 13:50:00,58.35,58.38,58.34,58.34,10647.0,47.3036,47.328,47.2955,47.2955,10647.0
2016-01-26 13:55:00,58.35,58.36,58.31,58.31,10262.0,47.3036,47.3117,47.2712,47.2712,10262.0
2016-01-26 14:00:00,58.31,58.31,58.24,58.24,21766.0,47.2712,47.2712,47.2145,47.2145,21766.0
2016-01-26 14:05:00,58.24,58.27,58.21,58.22,17589.0,47.2145,47.2388,47.1901,47.1983,17589.0
2016-01-26 14:10:00,58.22,58.24,58.18,58.18,18419.0,47.1983,47.2145,47.1658,47.1658,18419.0
2016-01-26 14:15:00,58.18,58.23,58.18,58.19,14864.0,47.1658,47.2064,47.1658,47.1739,14864.0
2016-01-26 14:20:00,58.19,58.21,58.17,58.2,14991.0,47.1739,47.1901,47.1577,47.182,14991.0
2016-01-26 14:25:00,58.19,58.19,58.08,58.08,28639.0,47.1739,47.1739,47.0848,47.0848,28639.0
2016-01-26 14:30:00,58.09,58.11,58.07,58.07,22521.0,47.0929,47.1091,47.0766,47.0766,22521.0
2016-01-26 14:35:00,58.07,58.1,58.03,58.1,13927.0,47.0766,47.101,47.0442,47.101,13927.0
2016-01-26 14:40:00,58.1,58.2,58.09,58.19,12416.0,47.101,47.182,47.0929,47.1739,12416.0
2016-01-26 14:45:00,58.19,58.19,58.14,58.16,11759.0,47.1739,47.1739,47.1334,47.1496,11759.0
2016-01-26 14:50:00,58.16,58.25,58.15,58.25,17119.0,47.1496,47.2226,47.1415,47.2226,17119.0
2016-01-26 14:55:00,58.23,58.23,58.14,58.15,12389.0,47.2064,47.2064,47.1334,47.1415,12389.0
2016-01-26 15:00:00,58.15,58.18,58.07,58.08,21228.0,47.1415,47.1658,47.0766,47.0848,21228.0
2016-01-26 15:05:00,58.07,58.08,58.02,58.03,18053.0,47.0766,47.0848,47.0361,47.0442,18053.0
2016-01-26 15:10:00,58.03,58.06,58.01,58.05,19779.0,47.0442,47.0685,47.028,47.0604,19779.0
2016-01-26 15:15:00,58.06,58.11,58.01,58.01,19654.0,47.0685,47.1091,47.028,47.028,19654.0
2016-01-26 15:20:00,58.01,58.04,57.99,58.0,32828.0,47.028,47.0523,47.0118,47.0199,32828.0
2016-01-26 15:25:00,58.0,58.03,57.97,58.01,21877.0,47.0199,47.0442,46.9956,47.028,21877.0
2016-01-26 15:30:00,58.0,58.03,57.99,58.02,23679.0,47.0199,47.0442,47.0118,47.0361,23679.0
2016-01-26 15:35:00,58.01,58.08,57.99,58.07,32820.0,47.028,47.0848,47.0118,47.0766,32820.0
2016-01-26 15:40:00,58.07,58.15,58.07,58.14,38300.0,47.0766,47.1415,47.0766,47.1334,38300.0
2016-01-26 15:45:00,58.14,58.17,58.1,58.11,40264.0,47.1334,47.1577,47.101,47.1091,40264.0
2016-01-26 15:50:00,58.11,58.11,58.05,58.09,50038.0,47.1091,47.1091,47.0604,47.0929,50038.0
2016-01-26 15:55:00,58.08,58.17,58.03,58.16,169905.0,47.0848,47.1577,47.0442,47.1496,169905.0
2016-01-27 09:30:00,58.18,58.25,58.03,58.19,30425.0,47.1658,47.2226,47.0442,47.1739,30425.0
2016-01-27 09:35:00,58.19,58.25,58.11,58.22,20840.0,47.1739,47.2226,47.1091,47.1983,20840.0
2016-01-27 09:40:00,58.21,58.36,58.21,58.35,15963.0,47.1901,47.3117,47.1901,47.3036,15963.0
2016-01-27 09:45:00,58.38,58.4,58.23,58.3,16433.0,47.328,47.3442,47.2064,47.2631,16433.0
2016-01-27 09:50:00,58.29,58.3,58.15,58.16,19534.0,47.255,47.2631,47.1415,47.1496,19534.0
2016-01-27 09:55:00,58.17,58.24,58.15,58.23,11540.0,47.1577,47.2145,47.1415,47.2064,11540.0
2016-01-27 10:00:00,58.24,58.27,58.2,58.23,27808.0,47.2145,47.2388,47.182,47.2064,27808.0
2016-01-27 10:05:00,58.23,58.32,58.23,58.32,33895.0,47.2064,47.2793,47.2064,47.2793,33895.0
2016-01-27 10:10:00,58.32,58.32,58.19,58.21,33498.0,47.2793,47.2793,47.1739,47.1901,33498.0
2016-01-27 10:15:00,58.2,58.29,58.19,58.25,20187.0,47.182,47.255,47.1739,47.2226,20187.0
2016-01-27 10:20:00,58.26,58.31,58.23,58.3,15836.0,47.2307,47.2712,47.2064,47.2631,15836.0
2016-01-27 10:25:00,58.29,58.33,58.23,58.23,12760.0,47.255,47.2874,47.2064,47.2064,12760.0
2016-01-27 10:30:00,58.23,58.36,58.23,58.35,28523.0,47.2064,47.3117,47.2064,47.3036,28523.0
2016-01-27 10:35:00,58.37,58.48,58.36,58.46,21727.0,47.3199,47.409,47.3117,47.3928,21727.0
2016-01-27 10:40:00,58.46,58.53,58.46,58.51,21571.0,47.3928,47.4496,47.3928,47.4334,21571.0
2016-01-27 10:45:00,58.51,58.52,58.44,58.45,18646.0,47.4334,47.4415,47.3766,47.3847,18646.0
2016-01-27 10:50:00,58.46,58.49,58.43,58.47,29247.0,47.3928,47.4171,47.3685,47.4009,29247.0
2016-01-27 10:55:00,58.46,58.49,58.4,58.49,24665.0,47.3928,47.4171,47.3442,47.4171,24665.0
2016-01-27 11:00:00,58.49,58.5,58.44,58.5,36560.0,47.4171,47.4252,47.3766,47.4252,36560.0
2016-01-27 11:05:00,58.5,58.53,58.44,58.47,31218.0,47.4252,47.4496,47.3766,47.4009,31218.0
2016-01-27 11:10:00,58.47,58.49,58.45,58.48,22928.0,47.4009,47.4171,47.3847,47.409,22928.0
2016-01-27 11:15:00,58.47,58.64,58.47,58.63,37616.0,47.4009,47.5387,47.4009,47.5306,37616.0
2016-01-27 11:20:00,58.62,58.74,58.6,58.72,17912.0,47.5225,47.6198,47.5063,47.6036,17912.0
2016-01-27 11:25:00,58.71,58.77,58.67,58.76,28885.0,47.5955,47.6441,47.5631,47.636,28885.0
2016-01-27 11:30:00,58.76,58.84,58.76,58.84,25903.0,47.636,47.7009,47.636,47.7009,25903.0
2016-01-27 11:35:00,58.85,59.03,58.85,58.99,31560.0,47.709,47.8549,47.709,47.8225,31560.0
2016-01-27 11:40:00,58.99,59.11,58.97,59.11,28951.0,47.8225,47.9198,47.8063,47.9198,28951.0
2016-01-27 11:45:00,59.12,59.21,59.11,59.17,58187.0,47.9279,48.0008,47.9198,47.9684,58187.0
2016-01-27 11:50:00,59.17,59.18,59.15,59.17,49846.0,47.9684,47.9765,47.9522,47.9684,49846.0
2016-01-27 11:55:00,59.17,59.22,59.14,59.22,38495.0,47.9684,48.0089,47.9441,48.0089,38495.0
2016-01-27 12:00:00,59.23,59.27,59.22,59.23,75960.0,48.017,48.0495,48.0089,48.017,75960.0
2016-01-27 12:05:00,59.22,59.3,59.22,59.26,23953.0,48.0089,48.0738,48.0089,48.0414,23953.0
2016-01-27 12:10:00,59.26,59.34,59.26,59.32,13464.0,48.0414,48.1062,48.0414,48.09,13464.0
2016-01-27 12:15:00,59.33,59.38,59.31,59.33,21600.0,48.0981,48.1387,48.0819,48.0981,21600.0
2016-01-27 12:20:00,59.33,59.33,59.26,59.29,16911.0,48.0981,48.0981,48.0414,48.0657,16911.0
2016-01-27 12:25:00,59.29,59.32,59.27,59.28,33820.0,48.0657,48.09,48.0495,48.0576,33820.0
2016-01-27 12:30:00,59.29,59.29,59.23,59.23,36110.0,48.0657,48.0657,48.017,48.017,36110.0
2016-01-27 12:35:00,59.23,59.26,59.19,59.22,25634.0,48.017,48.0414,47.9846,48.0089,25634.0
2016-01-27 12:40:00,59.22,59.25,59.18,59.23,19867.0,48.0089,48.0333,47.9765,48.017,19867.0
2016-01-27 12:45:00,59.22,59.24,59.18,59.23,19820.0,48.0089,48.0252,47.9765,48.017,19820.0
2016-01-27 12:50:00,59.21,59.23,59.19,59.21,13305.0,48.0008,48.017,47.9846,48.0008,13305.0
2016-01-27 12:55:00,59.21,59.23,59.15,59.15,17163.0,48.0008,48.017,47.9522,47.9522,17163.0
2016-01-27 13:00:00,59.15,59.19,59.1,59.18,15140.0,47.9522,47.9846,47.9117,47.9765,15140.0
2016-01-27 13:05:00,59.17,59.21,59.15,59.2,10387.0,47.9684,48.0008,47.9522,47.9927,10387.0
2016-01-27 13:10:00,59.22,59.28,59.21,59.22,16503.0,48.0089,48.0576,48.0008,48.0089,16503.0
2016-01-27 13:15:00,59.23,59.23,59.13,59.16,20131.0,48.017,48.017,47.936,47.9603,20131.0
2016-01-27 13:20:00,59.15,59.16,59.1,59.14,15849.0,47.9522,47.9603,47.9117,47.9441,15849.0
2016-01-27 13:25:00,59.15,59.2,59.12,59.12,18986.0,47.9522,47.9927,47.9279,47.9279,18986.0
2016-01-27 13:30:00,59.12,59.18,59.12,59.17,27930.0,47.9279,47.9765,47.9279,47.9684,27930.0
2016-01-27 13:35:00,59.17,59.2,59.16,59.18,11767.0,47.9684,47.9927,47.9603,47.9765,11767.0
2016-01-27 13:40:00,59.18,59.19,59.13,59.13,12866.0,47.9765,47.9846,47.936,47.936,12866.0
2016-01-27 13:45:00,59.13,59.15,59.08,59.09,40515.0,47.936,47.9522,47.8954,47.9036,40515.0
2016-01-27 13:50:00,59.08,59.11,59.04,59.05,16348.0,47.8954,47.9198,47.863,47.8711,16348.0
2016-01-27 13:55:00,59.05,59.15,59.04,59.12,18884.0,47.8711,47.9522,47.863,47.9279,18884.0
2016-01-27 14:00:00,59.11,59.25,58.97,59.14,46761.0,47.9198,48.0333,47.8063,47.9441,46761.0
2016-01-27 14:05:00,59.1,59.14,58.84,58.86,29630.0,47.9117,47.9441,47.7009,47.7171,29630.0
2016-01-27 14:10:00,58.83,58.93,58.73,58.77,59783.0,47.6928,47.7738,47.6117,47.6441,59783.0
2016-01-27 14:15:00,58.8,58.95,58.8,58.94,30478.0,47.6685,47.7901,47.6685,47.7819,30478.0
2016-01-27 14:20:00,58.93,59.04,58.92,58.95,24874.0,47.7738,47.863,47.7657,47.7901,24874.0
2016-01-27 14:25:00,58.96,58.99,58.9,58.95,38146.0,47.7982,47.8225,47.7495,47.7901,38146.0
2016-01-27 14:30:00,58.94,59.02,58.9,58.98,41188.0,47.7819,47.8468,47.7495,47.8144,41188.0
2016-01-27 14:35:00,58.99,59.01,58.76,58.77,47987.0,47.8225,47.8387,47.636,47.6441,47987.0
2016-01-27 14:40:00,58.78,58.79,58.69,58.73,22686.0,47.6522,47.6603,47.5793,47.6117,22686.0
2016-01-27 14:45:00,58.74,58.79,58.66,58.73,23344.0,47.6198,47.6603,47.555,47.6117,23344.0
2016-01-27 14:50:00,58.73,58.79,58.71,58.72,50269.0,47.6117,47.6603,47.5955,47.6036,50269.0
2016-01-27 14:55:00,58.72,58.75,58.59,58.65,51144.0,47.6036,47.6279,47.4982,47.5468,51144.0
2016-01-27 15:00:00,58.64,58.64,58.43,58.46,25145.0,47.5387,47.5387,47.3685,47.3928,25145.0
2016-01-27 15:05:00,58.46,58.46,58.36,58.44,24462.0,47.3928,47.3928,47.3117,47.3766,24462.0
2016-01-27 15:10:00,58.43,58.45,58.26,58.28,73604.0,47.3685,47.3847,47.2307,47.2469,73604.0
2016-01-27 15:15:00,58.29,58.35,58.26,58.29,36852.0,47.255,47.3036,47.2307,47.255,36852.0
2016-01-27 15:20:00,58.28,58.36,58.21,58.33,44444.0,47.2469,47.3117,47.1901,47.2874,44444.0
2016-01-27 15:25:00,58.33,58.41,58.31,58.35,50877.0,47.2874,47.3523,47.2712,47.3036,50877.0
2016-01-27 15:30:00,58.35,58.44,58.33,58.35,53913.0,47.3036,47.3766,47.2874,47.3036,53913.0
2016-01-27 15:35:00,58.35,58.44,58.29,58.3,59420.0,47.3036,47.3766,47.255,47.2631,59420.0
2016-01-27 15:40:00,58.29,58.38,58.24,58.37,71694.0,47.255,47.328,47.2145,47.3199,71694.0
2016-01-27 15:45:00,58.36,58.42,58.31,58.38,74130.0,47.3117,47.3604,47.2712,47.328,74130.0
2016-01-27 15:50:00,58.36,58.41,58.32,58.37,60083.0,47.3117,47.3523,47.2793,47.3199,60083.0
2016-01-27 15:55:00,58.37,58.45,58.34,58.42,101707.0,47.3199,47.3847,47.2955,47.3604,101707.0
2016-01-28 09:30:00,58.83,59.0,58.74,58.87,19148.0,47.6928,47.8306,47.6198,47.7252,19148.0
2016-01-28 09:35:00,58.87,58.92,58.76,58.87,21452.0,47.7252,47.7657,47.636,47.7252,21452.0
2016-01-28 09:40:00,58.87,58.88,58.64,58.8,38214.0,47.7252,47.7333,47.5387,47.6685,38214.0
2016-01-28 09:45:00,58.82,58.9,58.73,58.75,30277.0,47.6847,47.7495,47.6117,47.6279,30277.0
2016-01-28 09:50:00,58.75,58.97,58.72,58.93,26747.0,47.6279,47.8063,47.6036,47.7738,26747.0
2016-01-28 09:55:00,58.93,59.0,58.88,58.96,11987.0,47.7738,47.8306,47.7333,47.7982,11987.0
2016-01-28 10:00:00,58.97,58.97,58.81,58.82,14250.0,47.8063,47.8063,47.6766,47.6847,14250.0
2016-01-28 10:05:00,58.83,58.87,58.74,58.76,16500.0,47.6928,47.7252,47.6198,47.636,16500.0
2016-01-28 10:10:00,58.75,58.85,58.75,58.83,14740.0,47.6279,47.709,47.6279,47.6928,14740.0
2016-01-28 10:15:00,58.83,58.84,58.71,58.73,20496.0,47.6928,47.7009,47.5955,47.6117,20496.0
2016-01-28 10:20:00,58.72,58.81,58.69,58.81,18422.0,47.6036,47.6766,47.5793,47.6766,18422.0
2016-01-28 10:25:00,58.8,58.82,58.62,58.62,26855.0,47.6685,47.6847,47.5225,47.5225,26855.0
2016-01-28 10:30:00,58.62,58.66,58.46,58.51,26330.0,47.5225,47.555,47.3928,47.4334,26330.0
2016-01-28 10:35:00,58.51,58.54,58.42,58.47,14568.0,47.4334,47.4577,47.3604,47.4009,14568.0
2016-01-28 10:40:00,58.47,58.56,58.47,58.51,11950.0,47.4009,47.4739,47.4009,47.4334,11950.0
2016-01-28 10:45:00,58.52,58.64,58.48,58.64,23995.0,47.4415,47.5387,47.409,47.5387,23995.0
2016-01-28 10:50:00,58.65,58.67,58.57,58.58,25787.0,47.5468,47.5631,47.482,47.4901,25787.0
2016-01-28 10:55:00,58.58,58.73,58.58,58.68,36020.0,47.4901,47.6117,47.4901,47.5712,36020.0
2016-01-28 11:00:00,58.69,58.76,58.68,58.76,19463.0,47.5793,47.636,47.5712,47.636,19463.0
2016-01-28 11:05:00,58.77,58.92,58.77,58.92,61855.0,47.6441,47.7657,47.6441,47.7657,61855.0
2016-01-28 11:10:00,58.92,58.95,58.78,58.83,114444.0,47.7657,47.7901,47.6522,47.6928,114444.0
2016-01-28 11:15:00,58.83,58.9,58.8,58.88,51592.0,47.6928,47.7495,47.6685,47.7333,51592.0
2016-01-28 11:20:00,58.88,59.0,58.88,58.97,77966.0,47.7333,47.8306,47.7333,47.8063,77966.0
2016-01-28 11:25:00,58.97,58.99,58.91,58.93,57826.0,47.8063,47.8225,47.7576,47.7738,57826.0
2016-01-28 11:30:00,58.92,58.95,58.78,58.83,57669.0,47.7657,47.7901,47.6522,47.6928,57669.0
2016-01-28 11:35:00,58.84,58.94,58.8,58.87,80117.0,47.7009,47.7819,47.6685,47.7252,80117.0
2016-01-28 11:40:00,58.87,58.89,58.82,58.85,77008.0,47.7252,47.7414,47.6847,47.709,77008.0
2016-01-28 11:45:00,58.85,58.86,58.71,58.73,94852.0,47.709,47.7171,47.5955,47.6117,94852.0
2016-01-28 11:50:00,58.73,58.8,58.71,58.76,15842.0,47.6117,47.6685,47.5955,47.636,15842.0
2016-01-28 11:55:00,58.75,58.81,58.68,58.68,47977.0,47.6279,47.6766,47.5712,47.5712,47977.0
2016-01-28 12:00:00,58.68,58.86,58.68,58.86,20457.0,47.5712,47.7171,47.5712,47.7171,20457.0
2016-01-28 12:05:00,58.86,58.94,58.85,58.92,19969.0,47.7171,47.7819,47.709,47.7657,19969.0
2016-01-28 12:10:00,58.92,58.98,58.89,58.95,45191.0,47.7657,47.8144,47.7414,47.7901,45191.0
2016-01-28 12:15:00,58.96,59.01,58.89,58.99,19173.0,47.7982,47.8387,47.7414,47.8225,19173.0
2016-01-28 12:20:00,58.98,59.17,58.98,59.16,15030.0,47.8144,47.9684,47.8144,47.9603,15030.0
2016-01-28 12:25:00,59.17,59.25,59.13,59.25,12428.0,47.9684,48.0333,47.936,48.0333,12428.0
2016-01-28 12:30:00,59.25,59.3,59.2,59.3,19559.0,48.0333,48.0738,47.9927,48.0738,19559.0
2016-01-28 12:35:00,59.29,59.33,59.29,59.3,17321.0,48.0657,48.0981,48.0657,48.0738,17321.0
2016-01-28 12:40:00,59.3,59.38,59.28,59.33,31253.0,48.0738,48.1387,48.0576,48.0981,31253.0
2016-01-28 12:45:00,59.32,59.36,59.27,59.28,16388.0,48.09,48.1224,48.0495,48.0576,16388.0
2016-01-28 12:50:00,59.28,59.3,59.18,59.18,22101.0,48.0576,48.0738,47.9765,47.9765,22101.0
2016-01-28 12:55:00,59.18,59.23,59.17,59.21,14343.0,47.9765,48.017,47.9684,48.0008,14343.0
2016-01-28 13:00:00,59.21,59.23,59.1,59.14,17905.0,48.0008,48.017,47.9117,47.9441,17905.0
2016-01-28 13:05:00,59.13,59.23,59.1,59.23,16700.0,47.936,48.017,47.9117,48.017,16700.0
2016-01-28 13:10:00,59.21,59.3,59.2,59.29,20330.0,48.0008,48.0738,47.9927,48.0657,20330.0
2016-01-28 13:15:00,59.3,59.31,59.08,59.1,18010.0,48.0738,48.0819,47.8954,47.9117,18010.0
2016-01-28 13:20:00,59.09,59.09,59.0,59.05,13798.0,47.9036,47.9036,47.8306,47.8711,13798.0
2016-01-28 13:25:00,59.05,59.23,59.04,59.23,19382.0,47.8711,48.017,47.863,48.017,19382.0
2016-01-28 13:30:00,59.22,59.33,59.2,59.27,19414.0,48.0089,48.0981,47.9927,48.0495,19414.0
2016-01-28 13:35:00,59.27,59.31,59.23,59.25,13556.0,48.0495,48.0819,48.017,48.0333,13556.0
2016-01-28 13:40:00,59.24,59.32,59.23,59.3,25740.0,48.0252,48.09,48.017,48.0738,25740.0
2016-01-28 13:45:00,59.3,59.33,59.26,59.31,18220.0,48.0738,48.0981,48.0414,48.0819,18220.0
2016-01-28 13:50:00,59.31,59.34,59.28,59.34,17531.0,48.0819,48.1062,48.0576,48.1062,17531.0
2016-01-28 13:55:00,59.34,59.38,59.22,59.22,35441.0,48.1062,48.1387,48.0089,48.0089,35441.0
2016-01-28 14:00:00,59.22,59.38,59.21,59.38,48782.0,48.0089,48.1387,48.0008,48.1387,48782.0
2016-01-28 14:05:00,59.38,59.4,59.34,59.38,34223.0,48.1387,48.1549,48.1062,48.1387,34223.0
2016-01-28 14:10:00,59.39,59.39,59.32,59.35,40967.0,48.1468,48.1468,48.09,48.1143,40967.0
2016-01-28 14:15:00,59.35,59.4,59.3,59.32,20593.0,48.1143,48.1549,48.0738,48.09,20593.0
2016-01-28 14:20:00,59.33,59.42,59.32,59.36,52045.0,48.0981,48.1711,48.09,48.1224,52045.0
2016-01-28 14:25:00,59.35,59.42,59.34,59.41,35769.0,48.1143,48.1711,48.1062,48.163,35769.0
2016-01-28 14:30:00,59.42,59.46,59.38,59.38,37339.0,48.1711,48.2035,48.1387,48.1387,37339.0
2016-01-28 14:35:00,59.38,59.38,59.34,59.35,26188.0,48.1387,48.1387,48.1062,48.1143,26188.0
2016-01-28 14:40:00,59.34,59.36,59.22,59.24,24186.0,48.1062,48.1224,48.0089,48.0252,24186.0
2016-01-28 14:45:00,59.26,59.31,59.25,59.3,14673.0,48.0414,48.0819,48.0333,48.0738,14673.0
2016-01-28 14:50:00,59.31,59.36,59.27,59.28,32178.0,48.0819,48.1224,48.0495,48.0576,32178.0
2016-01-28 14:55:00,59.28,59.36,59.27,59.35,32698.0,48.0576,48.1224,48.0495,48.1143,32698.0
2016-01-28 15:00:00,59.35,59.38,59.28,59.33,50098.0,48.1143,48.1387,48.0576,48.0981,50098.0
2016-01-28 15:05:00,59.33,59.37,59.29,59.36,39120.0,48.0981,48.1305,48.0657,48.1224,39120.0
2016-01-28 15:10:00,59.37,59.43,59.36,59.41,55510.0,48.1305,48.1792,48.1224,48.163,55510.0
2016-01-28 15:15:00,59.42,59.5,59.4,59.4,56615.0,48.1711,48.2359,48.1549,48.1549,56615.0
2016-01-28 15:20:00,59.39,59.46,59.38,59.41,48724.0,48.1468,48.2035,48.1387,48.163,48724.0
2016-01-28 15:25:00,59.41,59.41,59.33,59.34,41101.0,48.163,48.163,48.0981,48.1062,41101.0
2016-01-28 15:30:00,59.34,59.36,59.29,59.31,35771.0,48.1062,48.1224,48.0657,48.0819,35771.0
2016-01-28 15:35:00,59.33,59.39,59.33,59.34,67309.0,48.0981,48.1468,48.0981,48.1062,67309.0
2016-01-28 15:40:00,59.34,59.37,59.22,59.22,54607.0,48.1062,48.1305,48.0089,48.0089,54607.0
2016-01-28 15:45:00,59.21,59.31,59.19,59.29,61312.0,48.0008,48.0819,47.9846,48.0657,61312.0
2016-01-28 15:50:00,59.29,59.31,59.26,59.27,67160.0,48.0657,48.0819,48.0414,48.0495,67160.0
2016-01-28 15:55:00,59.26,59.33,59.22,59.22,239916.0,48.0414,48.0981,48.0089,48.0089,239916.0
2016-01-29 09:30:00,59.68,59.68,59.53,59.64,34361.0,48.3819,48.3819,48.2603,48.3494,34361.0
2016-01-29 09:35:00,59.65,59.76,59.58,59.6,42525.0,48.3575,48.4467,48.3008,48.317,42525.0
2016-01-29 09:40:00,59.58,59.65,59.55,59.61,16056.0,48.3008,48.3575,48.2765,48.3251,16056.0
2016-01-29 09:45:00,59.6,59.63,59.43,59.5,36959.0,48.317,48.3413,48.1792,48.2359,36959.0
2016-01-29 09:50:00,59.51,59.88,59.49,59.82,48457.0,48.244,48.544,48.2278,48.4954,48457.0
2016-01-29 09:55:00,59.81,59.81,59.64,59.74,26837.0,48.4872,48.4872,48.3494,48.4305,26837.0
2016-01-29 10:00:00,59.77,59.86,59.74,59.8,44047.0,48.4548,48.5278,48.4305,48.4791,44047.0
2016-01-29 10:05:00,59.8,59.83,59.69,59.77,35469.0,48.4791,48.5035,48.39,48.4548,35469.0
2016-01-29 10:10:00,59.78,59.84,59.73,59.77,25022.0,48.4629,48.5116,48.4224,48.4548,25022.0
2016-01-29 10:15:00,59.76,59.82,59.73,59.76,24994.0,48.4467,48.4954,48.4224,48.4467,24994.0
2016-01-29 10:20:00,59.77,59.86,59.77,59.79,22277.0,48.4548,48.5278,48.4548,48.471,22277.0
2016-01-29 10:25:00,59.79,59.79,59.65,59.66,27088.0,48.471,48.471,48.3575,48.3656,27088.0
2016-01-29 10:30:00,59.66,59.67,59.58,59.6,21492.0,48.3656,48.3738,48.3008,48.317,21492.0
2016-01-29 10:35:00,59.59,59.64,59.57,59.64,22084.0,48.3089,48.3494,48.2927,48.3494,22084.0
2016-01-29 10:40:00,59.66,59.77,59.64,59.66,35340.0,48.3656,48.4548,48.3494,48.3656,35340.0
2016-01-29 10:45:00,59.66,59.69,59.61,59.64,41218.0,48.3656,48.39,48.3251,48.3494,41218.0
2016-01-29 10:50:00,59.64,59.69,59.61,59.62,19217.0,48.3494,48.39,48.3251,48.3332,19217.0
2016-01-29 10:55:00,59.61,59.65,59.57,59.62,24967.0,48.3251,48.3575,48.2927,48.3332,24967.0
2016-01-29 11:00:00,59.62,59.81,59.62,59.8,13683.0,48.3332,48.4872,48.3332,48.4791,13683.0
2016-01-29 11:05:00,59.8,59.92,59.8,59.89,12458.0,48.4791,48.5764,48.4791,48.5521,12458.0
2016-01-29 11:10:00,59.89,59.91,59.87,59.9,10105.0,48.5521,48.5683,48.5359,48.5602,10105.0
2016-01-29 11:15:00,59.89,59.9,59.81,59.82,15141.0,48.5521,48.5602,48.4872,48.4954,15141.0
2016-01-29 11:20:00,59.82,59.95,59.82,59.95,15432.0,48.4954,48.6007,48.4954,48.6007,15432.0
2016-01-29 11:25:00,59.95,60.0,59.88,59.97,18193.0,48.6007,48.6413,48.544,48.617,18193.0
2016-01-29 11:30:00,59.97,60.0,59.91,59.97,18906.0,48.617,48.6413,48.5683,48.617,18906.0
2016-01-29 11:35:00,59.96,59.97,59.9,59.93,11554.0,48.6089,48.617,48.5602,48.5845,11554.0
2016-01-29 11:40:00,59.94,59.95,59.84,59.95,17727.0,48.5926,48.6007,48.5116,48.6007,17727.0
2016-01-29 11:45:00,59.97,60.0,59.93,59.95,19849.0,48.617,48.6413,48.5845,48.6007,19849.0
2016-01-29 11:50:00,59.95,60.1,59.93,60.06,33025.0,48.6007,48.7223,48.5845,48.6899,33025.0
2016-01-29 11:55:00,60.05,60.12,60.04,60.11,18616.0,48.6818,48.7386,48.6737,48.7305,18616.0
2016-01-29 12:00:00,60.11,60.12,60.07,60.08,13352.0,48.7305,48.7386,48.698,48.7061,13352.0
2016-01-29 12:05:00,60.08,60.11,60.01,60.1,13152.0,48.7061,48.7305,48.6494,48.7223,13152.0
2016-01-29 12:10:00,60.11,60.17,60.1,60.17,13724.0,48.7305,48.7791,48.7223,48.7791,13724.0
2016-01-29 12:15:00,60.17,60.25,60.17,60.23,17680.0,48.7791,48.8439,48.7791,48.8277,17680.0
2016-01-29 12:20:00,60.23,60.23,60.16,60.22,19776.0,48.8277,48.8277,48.771,48.8196,19776.0
2016-01-29 12:25:00,60.22,60.28,60.21,60.27,14152.0,48.8196,48.8683,48.8115,48.8602,14152.0
2016-01-29 12:30:00,60.27,60.34,60.26,60.3,24974.0,48.8602,48.9169,48.8521,48.8845,24974.0
2016-01-29 12:35:00,60.3,60.35,60.27,60.35,37310.0,48.8845,48.925,48.8602,48.925,37310.0
2016-01-29 12:40:00,60.35,60.36,60.31,60.32,27386.0,48.925,48.9331,48.8926,48.9007,27386.0
2016-01-29 12:45:00,60.32,60.39,60.32,60.32,18165.0,48.9007,48.9574,48.9007,48.9007,18165.0
2016-01-29 12:50:00,60.33,60.35,60.31,60.33,12519.0,48.9088,48.925,48.8926,48.9088,12519.0
2016-01-29 12:55:00,60.33,60.39,60.32,60.35,33499.0,48.9088,48.9574,48.9007,48.925,33499.0
2016-01-29 13:00:00,60.35,60.35,60.29,60.3,20228.0,48.925,48.925,48.8764,48.8845,20228.0
2016-01-29 13:05:00,60.31,60.35,60.31,60.33,24108.0,48.8926,48.925,48.8926,48.9088,24108.0
2016-01-29 13:10:00,60.33,60.43,60.33,60.41,21411.0,48.9088,48.9899,48.9088,48.9737,21411.0
2016-01-29 13:15:00,60.43,60.43,60.37,60.4,32454.0,48.9899,48.9899,48.9412,48.9656,32454.0
2016-01-29 13:20:00,60.4,60.42,60.37,60.41,19717.0,48.9656,48.9818,48.9412,48.9737,19717.0
2016-01-29 13:25:00,60.41,60.43,60.38,60.4,13562.0,48.9737,48.9899,48.9493,48.9656,13562.0
2016-01-29 13:30:00,60.4,60.45,60.4,60.44,29046.0,48.9656,49.0061,48.9656,48.998,29046.0
2016-01-29 13:35:00,60.44,60.48,60.44,60.48,27040.0,48.998,49.0304,48.998,49.0304,27040.0
2016-01-29 13:40:00,60.48,60.54,60.48,60.52,25107.0,49.0304,49.079,49.0304,49.0628,25107.0
2016-01-29 13:45:00,60.53,60.56,60.5,60.56,8801.0,49.0709,49.0953,49.0466,49.0953,8801.0
2016-01-29 13:50:00,60.56,60.56,60.43,60.45,22466.0,49.0953,49.0953,48.9899,49.0061,22466.0
2016-01-29 13:55:00,60.45,60.49,60.43,60.47,12358.0,49.0061,49.0385,48.9899,49.0223,12358.0
2016-01-29 14:00:00,60.45,60.46,60.41,60.44,16674.0,49.0061,49.0142,48.9737,48.998,16674.0
2016-01-29 14:05:00,60.45,60.45,60.42,60.42,16391.0,49.0061,49.0061,48.9818,48.9818,16391.0
2016-01-29 14:10:00,60.42,60.44,60.4,60.44,16535.0,48.9818,48.998,48.9656,48.998,16535.0
2016-01-29 14:15:00,60.45,60.53,60.45,60.49,21106.0,49.0061,49.0709,49.0061,49.0385,21106.0
2016-01-29 14:20:00,60.49,60.52,60.48,60.48,20251.0,49.0385,49.0628,49.0304,49.0304,20251.0
2016-01-29 14:25:00,60.49,60.56,60.49,60.55,16808.0,49.0385,49.0953,49.0385,49.0872,16808.0
2016-01-29 14:30:00,60.55,60.56,60.49,60.52,17599.0,49.0872,49.0953,49.0385,49.0628,17599.0
2016-01-29 14:35:00,60.52,60.52,60.49,60.52,17052.0,49.0628,49.0628,49.0385,49.0628,17052.0
2016-01-29 14:40:00,60.52,60.56,60.51,60.54,13882.0,49.0628,49.0953,49.0547,49.079,13882.0
2016-01-29 14:45:00,60.54,60.57,60.53,60.55,15350.0,49.079,49.1034,49.0709,49.0872,15350.0
2016-01-29 14:50:00,60.55,60.57,60.47,60.48,19570.0,49.0872,49.1034,49.0223,49.0304,19570.0
2016-01-29 14:55:00,60.48,60.48,60.42,60.48,19765.0,49.0304,49.0304,48.9818,49.0304,19765.0
2016-01-29 15:00:00,60.48,60.52,60.46,60.52,22868.0,49.0304,49.0628,49.0142,49.0628,22868.0
2016-01-29 15:05:00,60.53,60.54,60.51,60.53,18089.0,49.0709,49.079,49.0547,49.0709,18089.0
2016-01-29 15:10:00,60.53,60.54,60.49,60.49,129561.0,49.0709,49.079,49.0385,49.0385,129561.0
2016-01-29 15:15:00,60.49,60.49,60.42,60.47,41456.0,49.0385,49.0385,48.9818,49.0223,41456.0
2016-01-29 15:20:00,60.46,60.48,60.43,60.48,31578.0,49.0142,49.0304,48.9899,49.0304,31578.0
2016-01-29 15:25:00,60.49,60.51,60.47,60.49,59755.0,49.0385,49.0547,49.0223,49.0385,59755.0
2016-01-29 15:30:00,60.5,60.5,60.41,60.42,77207.0,49.0466,49.0466,48.9737,48.9818,77207.0
2016-01-29 15:35:00,60.42,60.46,60.38,60.38,71633.0,48.9818,49.0142,48.9493,48.9493,71633.0
2016-01-29 15:40:00,60.38,60.39,60.33,60.34,122486.0,48.9493,48.9574,48.9088,48.9169,122486.0
2016-01-29 15:45:00,60.34,60.47,60.33,60.43,165308.0,48.9169,49.0223,48.9088,48.9899,165308.0
2016-01-29 15:50:00,60.43,60.56,60.42,60.55,166621.0,48.9899,49.0953,48.9818,49.0872,166621.0
2016-01-29 15:55:00,60.55,60.61,60.49,60.59,348796.0,49.0872,49.1358,49.0385,49.1196,348796.0
2016-02-01 09:30:00,60.14,60.24,59.82,60.14,36457.0,48.7548,48.8358,48.4954,48.7548,36457.0
2016-02-01 09:35:00,60.19,60.21,60.11,60.16,27150.0,48.7953,48.8115,48.7305,48.771,27150.0
2016-02-01 09:40:00,60.19,60.22,60.05,60.22,11916.0,48.7953,48.8196,48.6818,48.8196,11916.0
2016-02-01 09:45:00,60.22,60.22,60.02,60.04,12681.0,48.8196,48.8196,48.6575,48.6737,12681.0
2016-02-01 09:50:00,60.05,60.18,60.05,60.18,10130.0,48.6818,48.7872,48.6818,48.7872,10130.0
2016-02-01 09:55:00,60.16,60.19,60.01,60.13,15657.0,48.771,48.7953,48.6494,48.7467,15657.0
2016-02-01 10:00:00,60.15,60.2,60.03,60.06,16172.0,48.7629,48.8034,48.6656,48.6899,16172.0
2016-02-01 10:05:00,60.06,60.13,60.05,60.12,15859.0,48.6899,48.7467,48.6818,48.7386,15859.0
2016-02-01 10:10:00,60.11,60.24,60.07,60.17,21721.0,48.7305,48.8358,48.698,48.7791,21721.0
2016-02-01 10:15:00,60.17,60.26,60.13,60.16,24040.0,48.7791,48.8521,48.7467,48.771,24040.0
2016-02-01 10:20:00,60.15,60.22,60.11,60.16,13309.0,48.7629,48.8196,48.7305,48.771,13309.0
2016-02-01 10:25:00,60.18,60.23,60.04,60.11,16517.0,48.7872,48.8277,48.6737,48.7305,16517.0
2016-02-01 10:30:00,60.11,60.17,60.1,60.14,18641.0,48.7305,48.7791,48.7223,48.7548,18641.0
2016-02-01 10:35:00,60.13,60.26,60.13,60.25,20186.0,48.7467,48.8521,48.7467,48.8439,20186.0
2016-02-01 10:40:00,60.25,60.33,60.24,60.33,16707.0,48.8439,48.9088,48.8358,48.9088,16707.0
2016-02-01 10:45:00,60.34,60.39,60.3,60.34,18353.0,48.9169,48.9574,48.8845,48.9169,18353.0
2016-02-01 10:50:00,60.33,60.37,60.29,60.32,18677.0,48.9088,48.9412,48.8764,48.9007,18677.0
2016-02-01 10:55:00,60.32,60.42,60.28,60.38,29114.0,48.9007,48.9818,48.8683,48.9493,29114.0
2016-02-01 11:00:00,60.38,60.43,60.37,60.41,20250.0,48.9493,48.9899,48.9412,48.9737,20250.0
2016-02-01 11:05:00,60.41,60.48,60.41,60.43,19724.0,48.9737,49.0304,48.9737,48.9899,19724.0
2016-02-01 11:10:00,60.42,60.53,60.4,60.52,18845.0,48.9818,49.0709,48.9656,49.0628,18845.0
2016-02-01 11:15:00,60.53,60.57,60.51,60.53,23307.0,49.0709,49.1034,49.0547,49.0709,23307.0
2016-02-01 11:20:00,60.52,60.53,60.45,60.49,14738.0,49.0628,49.0709,49.0061,49.0385,14738.0
2016-02-01 11:25:00,60.49,60.6,60.48,60.6,21352.0,49.0385,49.1277,49.0304,49.1277,21352.0
2016-02-01 11:30:00,60.6,60.65,60.58,60.64,16020.0,49.1277,49.1682,49.1115,49.1601,16020.0
2016-02-01 11:35:00,60.65,60.73,60.65,60.71,18701.0,49.1682,49.2331,49.1682,49.2169,18701.0
2016-02-01 11:40:00,60.71,60.72,60.68,60.71,24688.0,49.2169,49.225,49.1925,49.2169,24688.0
2016-02-01 11:45:00,60.71,60.76,60.71,60.74,25823.0,49.2169,49.2574,49.2169,49.2412,25823.0
2016-02-01 11:50:00,60.73,60.74,60.7,60.73,45625.0,49.2331,49.2412,49.2088,49.2331,45625.0
2016-02-01 11:55:00,60.73,60.79,60.72,60.78,40660.0,49.2331,49.2817,49.225,49.2736,40660.0
2016-02-01 12:00:00,60.78,60.78,60.61,60.61,82348.0,49.2736,49.2736,49.1358,49.1358,82348.0
2016-02-01 12:05:00,60.61,60.61,60.51,60.53,16827.0,49.1358,49.1358,49.0547,49.0709,16827.0
2016-02-01 12:10:00,60.53,60.68,60.51,60.67,16993.0,49.0709,49.1925,49.0547,49.1844,16993.0
2016-02-01 12:15:00,60.67,60.67,60.53,60.59,21406.0,49.1844,49.1844,49.0709,49.1196,21406.0
2016-02-01 12:20:00,60.58,60.58,60.45,60.47,31073.0,49.1115,49.1115,49.0061,49.0223,31073.0
2016-02-01 12:25:00,60.47,60.48,60.37,60.38,22043.0,49.0223,49.0304,48.9412,48.9493,22043.0
2016-02-01 12:30:00,60.38,60.4,60.29,60.29,24372.0,48.9493,48.9656,48.8764,48.8764,24372.0
2016-02-01 12:35:00,60.3,60.3,60.21,60.29,36259.0,48.8845,48.8845,48.8115,48.8764,36259.0
2016-02-01 12:40:00,60.3,60.34,60.27,60.3,18392.0,48.8845,48.9169,48.8602,48.8845,18392.0
2016-02-01 12:45:00,60.29,60.35,60.23,60.32,37176.0,48.8764,48.925,48.8277,48.9007,37176.0
2016-02-01 12:50:00,60.32,60.32,60.24,60.25,23292.0,48.9007,48.9007,48.8358,48.8439,23292.0
2016-02-01 12:55:00,60.26,60.31,60.26,60.31,27963.0,48.8521,48.8926,48.8521,48.8926,27963.0
2016-02-01 13:00:00,60.31,60.41,60.28,60.41,24171.0,48.8926,48.9737,48.8683,48.9737,24171.0
2016-02-01 13:05:00,60.42,60.43,60.32,60.32,22436.0,48.9818,48.9899,48.9007,48.9007,22436.0
2016-02-01 13:10:00,60.32,60.35,60.25,60.3,19391.0,48.9007,48.925,48.8439,48.8845,19391.0
2016-02-01 13:15:00,60.31,60.33,60.27,60.27,13938.0,48.8926,48.9088,48.8602,48.8602,13938.0
2016-02-01 13:20:00,60.28,60.31,60.27,60.28,19254.0,48.8683,48.8926,48.8602,48.8683,19254.0
2016-02-01 13:25:00,60.28,60.33,60.28,60.29,25523.0,48.8683,48.9088,48.8683,48.8764,25523.0
2016-02-01 13:30:00,60.29,60.29,60.22,60.22,13721.0,48.8764,48.8764,48.8196,48.8196,13721.0
2016-02-01 13:35:00,60.22,60.23,60.18,60.2,16651.0,48.8196,48.8277,48.7872,48.8034,16651.0
2016-02-01 13:40:00,60.21,60.32,60.21,60.23,21688.0,48.8115,48.9007,48.8115,48.8277,21688.0
2016-02-01 13:45:00,60.23,60.3,60.22,60.29,12662.0,48.8277,48.8845,48.8196,48.8764,12662.0
2016-02-01 13:50:00,60.29,60.29,60.21,60.23,21707.0,48.8764,48.8764,48.8115,48.8277,21707.0
2016-02-01 13:55:00,60.23,60.27,60.22,60.27,15928.0,48.8277,48.8602,48.8196,48.8602,15928.0
2016-02-01 14:00:00,60.26,60.32,60.26,60.29,19531.0,48.8521,48.9007,48.8521,48.8764,19531.0
2016-02-01 14:05:00,60.29,60.3,60.17,60.17,22733.0,48.8764,48.8845,48.7791,48.7791,22733.0
2016-02-01 14:10:00,60.17,60.21,60.15,60.17,25062.0,48.7791,48.8115,48.7629,48.7791,25062.0
2016-02-01 14:15:00,60.17,60.25,60.15,60.25,22597.0,48.7791,48.8439,48.7629,48.8439,22597.0
2016-02-01 14:20:00,60.26,60.28,60.22,60.25,18581.0,48.8521,48.8683,48.8196,48.8439,18581.0
2016-02-01 14:25:00,60.24,60.28,60.22,60.28,26769.0,48.8358,48.8683,48.8196,48.8683,26769.0
2016-02-01 14:30:00,60.29,60.33,60.27,60.3,26105.0,48.8764,48.9088,48.8602,48.8845,26105.0
2016-02-01 14:35:00,60.3,60.36,60.3,60.33,40398.0,48.8845,48.9331,48.8845,48.9088,40398.0
2016-02-01 14:40:00,60.34,60.44,60.33,60.42,28428.0,48.9169,48.998,48.9088,48.9818,28428.0
2016-02-01 14:45:00,60.43,60.43,60.34,60.36,34385.0,48.9899,48.9899,48.9169,48.9331,34385.0
2016-02-01 14:50:00,60.36,60.4,60.35,60.37,27495.0,48.9331,48.9656,48.925,48.9412,27495.0
2016-02-01 14:55:00,60.37,60.44,60.35,60.43,36447.0,48.9412,48.998,48.925,48.9899,36447.0
2016-02-01 15:00:00,60.43,60.46,60.38,60.41,53732.0,48.9899,49.0142,48.9493,48.9737,53732.0
2016-02-01 15:05:00,60.41,60.48,60.41,60.44,31546.0,48.9737,49.0304,48.9737,48.998,31546.0
2016-02-01 15:10:00,60.45,60.5,60.44,60.5,31706.0,49.0061,49.0466,48.998,49.0466,31706.0
2016-02-01 15:15:00,60.5,60.67,60.47,60.66,41748.0,49.0466,49.1844,49.0223,49.1763,41748.0
2016-02-01 15:20:00,60.65,60.7,60.63,60.68,31663.0,49.1682,49.2088,49.152,49.1925,31663.0
2016-02-01 15:25:00,60.7,60.8,60.67,60.79,30565.0,49.2088,49.2898,49.1844,49.2817,30565.0
2016-02-01 15:30:00,60.79,60.79,60.76,60.78,31293.0,49.2817,49.2817,49.2574,49.2736,31293.0
2016-02-01 15:35:00,60.78,60.83,60.72,60.73,55172.0,49.2736,49.3141,49.225,49.2331,55172.0
2016-02-01 15:40:00,60.73,60.77,60.71,60.75,58225.0,49.2331,49.2655,49.2169,49.2493,58225.0
2016-02-01 15:45:00,60.75,60.76,60.64,60.65,54792.0,49.2493,49.2574,49.1601,49.1682,54792.0
2016-02-01 15:50:00,60.64,60.67,60.54,60.55,60450.0,49.1601,49.1844,49.079,49.0872,60450.0
2016-02-01 15:55:00,60.56,60.6,60.53,60.54,96934.0,49.0953,49.1277,49.0709,49.079,96934.0
2016-02-02 09:30:00,60.01,60.25,59.89,60.22,65094.0,48.6494,48.8439,48.5521,48.8196,65094.0
2016-02-02 09:35:00,60.19,60.33,60.11,60.16,49533.0,48.7953,48.9088,48.7305,48.771,49533.0
2016-02-02 09:40:00,60.17,60.2,60.13,60.15,31477.0,48.7791,48.8034,48.7467,48.7629,31477.0
2016-02-02 09:45:00,60.16,60.31,60.16,60.28,50797.0,48.771,48.8926,48.771,48.8683,50797.0
2016-02-02 09:50:00,60.26,60.26,60.13,60.23,15501.0,48.8521,48.8521,48.7467,48.8277,15501.0
2016-02-02 09:55:00,60.22,60.37,60.18,60.35,27002.0,48.8196,48.9412,48.7872,48.925,27002.0
2016-02-02 10:00:00,60.35,60.5,60.34,60.4,61832.0,48.925,49.0466,48.9169,48.9656,61832.0
2016-02-02 10:05:00,60.41,60.41,60.25,60.25,36735.0,48.9737,48.9737,48.8439,48.8439,36735.0
2016-02-02 10:10:00,60.23,60.23,60.01,60.01,27145.0,48.8277,48.8277,48.6494,48.6494,27145.0
2016-02-02 10:15:00,59.99,60.02,59.96,59.98,16546.0,48.6332,48.6575,48.6089,48.6251,16546.0
2016-02-02 10:20:00,59.98,59.99,59.8,59.84,23800.0,48.6251,48.6332,48.4791,48.5116,23800.0
2016-02-02 10:25:00,59.84,59.84,59.76,59.83,28791.0,48.5116,48.5116,48.4467,48.5035,28791.0
2016-02-02 10:30:00,59.82,59.9,59.8,59.84,31225.0,48.4954,48.5602,48.4791,48.5116,31225.0
2016-02-02 10:35:00,59.84,60.05,59.84,60.03,52015.0,48.5116,48.6818,48.5116,48.6656,52015.0
2016-02-02 10:40:00,60.02,60.11,59.98,60.11,32630.0,48.6575,48.7305,48.6251,48.7305,32630.0
2016-02-02 10:45:00,60.11,60.17,60.09,60.12,34290.0,48.7305,48.7791,48.7142,48.7386,34290.0
2016-02-02 10:50:00,60.12,60.23,60.08,60.17,43934.0,48.7386,48.8277,48.7061,48.7791,43934.0
2016-02-02 10:55:00,60.18,60.2,60.12,60.13,24446.0,48.7872,48.8034,48.7386,48.7467,24446.0
2016-02-02 11:00:00,60.13,60.16,60.11,60.11,24680.0,48.7467,48.771,48.7305,48.7305,24680.0
2016-02-02 11:05:00,60.11,60.18,60.1,60.16,18388.0,48.7305,48.7872,48.7223,48.771,18388.0
2016-02-02 11:10:00,60.16,60.29,60.15,60.29,19445.0,48.771,48.8764,48.7629,48.8764,19445.0
2016-02-02 11:15:00,60.3,60.4,60.23,60.25,87698.0,48.8845,48.9656,48.8277,48.8439,87698.0
2016-02-02 11:20:00,60.25,60.27,60.13,60.17,36082.0,48.8439,48.8602,48.7467,48.7791,36082.0
2016-02-02 11:25:00,60.17,60.19,60.09,60.15,21536.0,48.7791,48.7953,48.7142,48.7629,21536.0
2016-02-02 11:30:00,60.13,60.2,60.1,60.17,33243.0,48.7467,48.8034,48.7223,48.7791,33243.0
2016-02-02 11:35:00,60.17,60.22,60.14,60.21,59169.0,48.7791,48.8196,48.7548,48.8115,59169.0
2016-02-02 11:40:00,60.22,60.26,60.18,60.18,20840.0,48.8196,48.8521,48.7872,48.7872,20840.0
2016-02-02 11:45:00,60.19,60.21,60.16,60.2,41959.0,48.7953,48.8115,48.771,48.8034,41959.0
2016-02-02 11:50:00,60.21,60.3,60.19,60.28,32173.0,48.8115,48.8845,48.7953,48.8683,32173.0
2016-02-02 11:55:00,60.27,60.32,60.26,60.3,25736.0,48.8602,48.9007,48.8521,48.8845,25736.0
2016-02-02 12:00:00,60.3,60.31,60.21,60.21,63414.0,48.8845,48.8926,48.8115,48.8115,63414.0
2016-02-02 12:05:00,60.2,60.2,60.07,60.13,26337.0,48.8034,48.8034,48.698,48.7467,26337.0
2016-02-02 12:10:00,60.13,60.21,60.1,60.1,20241.0,48.7467,48.8115,48.7223,48.7223,20241.0
2016-02-02 12:15:00,60.09,60.09,59.98,60.0,13248.0,48.7142,48.7142,48.6251,48.6413,13248.0
2016-02-02 12:20:00,59.99,60.07,59.97,60.07,8783.0,48.6332,48.698,48.617,48.698,8783.0
2016-02-02 12:25:00,60.07,60.12,60.05,60.12,8442.0,48.698,48.7386,48.6818,48.7386,8442.0
2016-02-02 12:30:00,60.12,60.13,60.05,60.07,8244.0,48.7386,48.7467,48.6818,48.698,8244.0
2016-02-02 12:35:00,60.07,60.14,60.03,60.12,21884.0,48.698,48.7548,48.6656,48.7386,21884.0
2016-02-02 12:40:00,60.11,60.17,60.1,60.15,6999.0,48.7305,48.7791,48.7223,48.7629,6999.0
2016-02-02 12:45:00,60.16,60.2,60.13,60.14,9750.0,48.771,48.8034,48.7467,48.7548,9750.0
2016-02-02 12:50:00,60.13,60.13,60.05,60.06,6524.0,48.7467,48.7467,48.6818,48.6899,6524.0
2016-02-02 12:55:00,60.05,60.07,59.99,60.07,10655.0,48.6818,48.698,48.6332,48.698,10655.0
2016-02-02 13:00:00,60.06,60.1,60.03,60.09,10165.0,48.6899,48.7223,48.6656,48.7142,10165.0
2016-02-02 13:05:00,60.09,60.12,60.01,60.02,9491.0,48.7142,48.7386,48.6494,48.6575,9491.0
2016-02-02 13:10:00,60.03,60.13,60.02,60.12,11454.0,48.6656,48.7467,48.6575,48.7386,11454.0
2016-02-02 13:15:00,60.13,60.19,60.1,60.17,9101.0,48.7467,48.7953,48.7223,48.7791,9101.0
2016-02-02 13:20:00,60.17,60.21,60.11,60.19,12469.0,48.7791,48.8115,48.7305,48.7953,12469.0
2016-02-02 13:25:00,60.19,60.29,60.19,60.27,10148.0,48.7953,48.8764,48.7953,48.8602,10148.0
2016-02-02 13:30:00,60.27,60.27,60.19,60.22,13319.0,48.8602,48.8602,48.7953,48.8196,13319.0
2016-02-02 13:35:00,60.21,60.21,60.14,60.15,21210.0,48.8115,48.8115,48.7548,48.7629,21210.0
2016-02-02 13:40:00,60.14,60.19,60.12,60.16,15033.0,48.7548,48.7953,48.7386,48.771,15033.0
2016-02-02 13:45:00,60.17,60.18,60.07,60.07,10111.0,48.7791,48.7872,48.698,48.698,10111.0
2016-02-02 13:50:00,60.08,60.09,60.04,60.06,15171.0,48.7061,48.7142,48.6737,48.6899,15171.0
2016-02-02 13:55:00,60.07,60.07,59.97,59.99,11513.0,48.698,48.698,48.617,48.6332,11513.0
2016-02-02 14:00:00,60.0,60.06,59.98,60.03,20264.0,48.6413,48.6899,48.6251,48.6656,20264.0
2016-02-02 14:05:00,60.03,60.05,59.98,59.99,17477.0,48.6656,48.6818,48.6251,48.6332,17477.0
2016-02-02 14:10:00,59.99,60.05,59.96,60.03,20366.0,48.6332,48.6818,48.6089,48.6656,20366.0
2016-02-02 14:15:00,60.04,60.14,60.02,60.09,18990.0,48.6737,48.7548,48.6575,48.7142,18990.0
2016-02-02 14:20:00,60.09,60.11,60.01,60.03,20448.0,48.7142,48.7305,48.6494,48.6656,20448.0
2016-02-02 14:25:00,60.03,60.07,60.0,60.03,42958.0,48.6656,48.698,48.6413,48.6656,42958.0
2016-02-02 14:30:00,60.04,60.08,60.02,60.08,14519.0,48.6737,48.7061,48.6575,48.7061,14519.0
2016-02-02 14:35:00,60.09,60.18,60.06,60.16,19067.0,48.7142,48.7872,48.6899,48.771,19067.0
2016-02-02 14:40:00,60.17,60.2,60.14,60.19,19624.0,48.7791,48.8034,48.7548,48.7953,19624.0
2016-02-02 14:45:00,60.19,60.22,60.16,60.22,23069.0,48.7953,48.8196,48.771,48.8196,23069.0
2016-02-02 14:50:00,60.23,60.33,60.22,60.27,40338.0,48.8277,48.9088,48.8196,48.8602,40338.0
2016-02-02 14:55:00,60.25,60.27,60.18,60.19,33698.0,48.8439,48.8602,48.7872,48.7953,33698.0
2016-02-02 15:00:00,60.18,60.18,60.04,60.04,26289.0,48.7872,48.7872,48.6737,48.6737,26289.0
2016-02-02 15:05:00,60.05,60.06,59.87,59.87,32283.0,48.6818,48.6899,48.5359,48.5359,32283.0
2016-02-02 15:10:00,59.86,59.88,59.8,59.88,30759.0,48.5278,48.544,48.4791,48.544,30759.0
2016-02-02 15:15:00,59.88,59.99,59.88,59.98,35797.0,48.544,48.6332,48.544,48.6251,35797.0
2016-02-02 15:20:00,59.99,59.99,59.89,59.97,32202.0,48.6332,48.6332,48.5521,48.617,32202.0
2016-02-02 15:25:00,59.97,60.02,59.9,59.97,23876.0,48.617,48.6575,48.5602,48.617,23876.0
2016-02-02 15:30:00,59.98,60.08,59.98,60.01,24753.0,48.6251,48.7061,48.6251,48.6494,24753.0
2016-02-02 15:35:00,60.01,60.11,59.98,60.06,26078.0,48.6494,48.7305,48.6251,48.6899,26078.0
2016-02-02 15:40:00,60.06,60.14,60.04,60.08,24165.0,48.6899,48.7548,48.6737,48.7061,24165.0
2016-02-02 15:45:00,60.08,60.09,59.98,60.05,33021.0,48.7061,48.7142,48.6251,48.6818,33021.0
2016-02-02 15:50:00,60.05,60.08,59.98,60.02,39062.0,48.6818,48.7061,48.6251,48.6575,39062.0
2016-02-02 15:55:00,60.02,60.05,59.95,59.98,85349.0,48.6575,48.6818,48.6007,48.6251,85349.0
2016-02-03 09:30:00,60.29,60.29,60.1,60.12,30711.0,48.8764,48.8764,48.7223,48.7386,30711.0
2016-02-03 09:35:00,60.12,60.12,59.68,59.75,35960.0,48.7386,48.7386,48.3819,48.4386,35960.0
2016-02-03 09:40:00,59.76,59.8,59.5,59.5,53584.0,48.4467,48.4791,48.2359,48.2359,53584.0
2016-02-03 09:45:00,59.5,59.57,59.45,59.49,32884.0,48.2359,48.2927,48.1954,48.2278,32884.0
2016-02-03 09:50:00,59.48,59.55,59.39,59.4,39428.0,48.2197,48.2765,48.1468,48.1549,39428.0
2016-02-03 09:55:00,59.41,59.51,59.36,59.43,50243.0,48.163,48.244,48.1224,48.1792,50243.0
2016-02-03 10:00:00,59.42,59.43,59.13,59.14,36133.0,48.1711,48.1792,47.936,47.9441,36133.0
2016-02-03 10:05:00,59.17,59.21,58.84,58.85,68350.0,47.9684,48.0008,47.7009,47.709,68350.0
2016-02-03 10:10:00,58.87,58.97,58.81,58.89,43276.0,47.7252,47.8063,47.6766,47.7414,43276.0
2016-02-03 10:15:00,58.87,58.91,58.79,58.83,64280.0,47.7252,47.7576,47.6603,47.6928,64280.0
2016-02-03 10:20:00,58.82,58.9,58.82,58.89,68058.0,47.6847,47.7495,47.6847,47.7414,68058.0
2016-02-03 10:25:00,58.89,58.9,58.61,58.61,56625.0,47.7414,47.7495,47.5144,47.5144,56625.0
2016-02-03 10:30:00,58.61,58.68,58.53,58.64,50538.0,47.5144,47.5712,47.4496,47.5387,50538.0
2016-02-03 10:35:00,58.64,58.66,58.37,58.41,65470.0,47.5387,47.555,47.3199,47.3523,65470.0
2016-02-03 10:40:00,58.42,58.57,58.33,58.56,81693.0,47.3604,47.482,47.2874,47.4739,81693.0
2016-02-03 10:45:00,58.55,58.56,58.46,58.49,66733.0,47.4658,47.4739,47.3928,47.4171,66733.0
2016-02-03 10:50:00,58.5,58.54,58.42,58.52,74268.0,47.4252,47.4577,47.3604,47.4415,74268.0
2016-02-03 10:55:00,58.52,58.67,58.41,58.57,155533.0,47.4415,47.5631,47.3523,47.482,155533.0
2016-02-03 11:00:00,58.57,58.57,58.43,58.43,71451.0,47.482,47.482,47.3685,47.3685,71451.0
2016-02-03 11:05:00,58.45,58.5,58.29,58.41,65547.0,47.3847,47.4252,47.255,47.3523,65547.0
2016-02-03 11:10:00,58.41,58.44,58.31,58.43,48823.0,47.3523,47.3766,47.2712,47.3685,48823.0
2016-02-03 11:15:00,58.44,58.54,58.42,58.54,70466.0,47.3766,47.4577,47.3604,47.4577,70466.0
2016-02-03 11:20:00,58.55,58.62,58.48,58.5,93755.0,47.4658,47.5225,47.409,47.4252,93755.0
2016-02-03 11:25:00,58.5,58.69,58.44,58.67,111694.0,47.4252,47.5793,47.3766,47.5631,111694.0
2016-02-03 11:30:00,58.67,58.8,58.65,58.73,38751.0,47.5631,47.6685,47.5468,47.6117,38751.0
2016-02-03 11:35:00,58.73,58.92,58.7,58.92,66177.0,47.6117,47.7657,47.5874,47.7657,66177.0
2016-02-03 11:40:00,58.92,59.16,58.92,59.09,35869.0,47.7657,47.9603,47.7657,47.9036,35869.0
2016-02-03 11:45:00,59.09,59.09,58.97,59.05,32169.0,47.9036,47.9036,47.8063,47.8711,32169.0
2016-02-03 11:50:00,59.07,59.1,59.0,59.01,59306.0,47.8873,47.9117,47.8306,47.8387,59306.0
2016-02-03 11:55:00,59.02,59.07,59.01,59.07,26564.0,47.8468,47.8873,47.8387,47.8873,26564.0
2016-02-03 12:00:00,59.08,59.26,59.08,59.22,28652.0,47.8954,48.0414,47.8954,48.0089,28652.0
2016-02-03 12:05:00,59.22,59.23,59.09,59.22,22628.0,48.0089,48.017,47.9036,48.0089,22628.0
2016-02-03 12:10:00,59.21,59.22,59.07,59.16,23717.0,48.0008,48.0089,47.8873,47.9603,23717.0
2016-02-03 12:15:00,59.16,59.27,59.15,59.15,31815.0,47.9603,48.0495,47.9522,47.9522,31815.0
2016-02-03 12:20:00,59.14,59.37,59.14,59.3,23067.0,47.9441,48.1305,47.9441,48.0738,23067.0
2016-02-03 12:25:00,59.3,59.32,59.18,59.26,20957.0,48.0738,48.09,47.9765,48.0414,20957.0
2016-02-03 12:30:00,59.26,59.27,59.07,59.07,31648.0,48.0414,48.0495,47.8873,47.8873,31648.0
2016-02-03 12:35:00,59.08,59.17,59.07,59.13,17831.0,47.8954,47.9684,47.8873,47.936,17831.0
2016-02-03 12:40:00,59.13,59.13,59.01,59.01,22632.0,47.936,47.936,47.8387,47.8387,22632.0
2016-02-03 12:45:00,59.01,59.15,59.0,59.15,20290.0,47.8387,47.9522,47.8306,47.9522,20290.0
2016-02-03 12:50:00,59.15,59.16,59.07,59.15,21224.0,47.9522,47.9603,47.8873,47.9522,21224.0
2016-02-03 12:55:00,59.15,59.26,59.15,59.25,16790.0,47.9522,48.0414,47.9522,48.0333,16790.0
2016-02-03 13:00:00,59.24,59.32,59.19,59.22,24144.0,48.0252,48.09,47.9846,48.0089,24144.0
2016-02-03 13:05:00,59.22,59.28,59.17,59.17,21581.0,48.0089,48.0576,47.9684,47.9684,21581.0
2016-02-03 13:10:00,59.17,59.22,59.12,59.18,20023.0,47.9684,48.0089,47.9279,47.9765,20023.0
2016-02-03 13:15:00,59.19,59.22,59.13,59.17,24673.0,47.9846,48.0089,47.936,47.9684,24673.0
2016-02-03 13:20:00,59.15,59.15,59.02,59.1,26210.0,47.9522,47.9522,47.8468,47.9117,26210.0
2016-02-03 13:25:00,59.11,59.15,59.06,59.12,22078.0,47.9198,47.9522,47.8792,47.9279,22078.0
2016-02-03 13:30:00,59.12,59.16,59.04,59.04,27641.0,47.9279,47.9603,47.863,47.863,27641.0
2016-02-03 13:35:00,59.03,59.05,58.97,58.97,34200.0,47.8549,47.8711,47.8063,47.8063,34200.0
2016-02-03 13:40:00,58.97,59.13,58.95,59.11,51411.0,47.8063,47.936,47.7901,47.9198,51411.0
2016-02-03 13:45:00,59.11,59.18,59.08,59.16,25388.0,47.9198,47.9765,47.8954,47.9603,25388.0
2016-02-03 13:50:00,59.16,59.21,59.07,59.15,29298.0,47.9603,48.0008,47.8873,47.9522,29298.0
2016-02-03 13:55:00,59.15,59.2,59.1,59.1,34505.0,47.9522,47.9927,47.9117,47.9117,34505.0
2016-02-03 14:00:00,59.09,59.2,59.09,59.17,35349.0,47.9036,47.9927,47.9036,47.9684,35349.0
2016-02-03 14:05:00,59.17,59.23,59.14,59.18,79317.0,47.9684,48.017,47.9441,47.9765,79317.0
2016-02-03 14:10:00,59.17,59.23,59.15,59.15,38139.0,47.9684,48.017,47.9522,47.9522,38139.0
2016-02-03 14:15:00,59.16,59.24,59.07,59.07,34711.0,47.9603,48.0252,47.8873,47.8873,34711.0
2016-02-03 14:20:00,59.07,59.43,59.07,59.43,49150.0,47.8873,48.1792,47.8873,48.1792,49150.0
2016-02-03 14:25:00,59.43,59.76,59.42,59.69,48618.0,48.1792,48.4467,48.1711,48.39,48618.0
2016-02-03 14:30:00,59.7,59.73,59.56,59.59,35793.0,48.3981,48.4224,48.2846,48.3089,35793.0
2016-02-03 14:35:00,59.6,59.65,59.54,59.58,34144.0,48.317,48.3575,48.2684,48.3008,34144.0
2016-02-03 14:40:00,59.58,59.73,59.55,59.68,61333.0,48.3008,48.4224,48.2765,48.3819,61333.0
2016-02-03 14:45:00,59.69,59.8,59.68,59.75,66750.0,48.39,48.4791,48.3819,48.4386,66750.0
2016-02-03 14:50:00,59.74,59.74,59.56,59.58,42625.0,48.4305,48.4305,48.2846,48.3008,42625.0
2016-02-03 14:55:00,59.58,59.74,59.58,59.7,47562.0,48.3008,48.4305,48.3008,48.3981,47562.0
2016-02-03 15:00:00,59.71,59.75,59.58,59.59,75369.0,48.4062,48.4386,48.3008,48.3089,75369.0
2016-02-03 15:05:00,59.6,59.76,59.57,59.74,66283.0,48.317,48.4467,48.2927,48.4305,66283.0
2016-02-03 15:10:00,59.74,59.8,59.64,59.68,71719.0,48.4305,48.4791,48.3494,48.3819,71719.0
2016-02-03 15:15:00,59.68,59.68,59.53,59.61,49267.0,48.3819,48.3819,48.2603,48.3251,49267.0
2016-02-03 15:20:00,59.6,59.62,59.5,59.59,57583.0,48.317,48.3332,48.2359,48.3089,57583.0
2016-02-03 15:25:00,59.59,59.63,59.38,59.39,47838.0,48.3089,48.3413,48.1387,48.1468,47838.0
2016-02-03 15:30:00,59.39,59.52,59.39,59.48,69217.0,48.1468,48.2521,48.1468,48.2197,69217.0
2016-02-03 15:35:00,59.47,59.51,59.34,59.39,79518.0,48.2116,48.244,48.1062,48.1468,79518.0
2016-02-03 15:40:00,59.39,59.56,59.34,59.53,90249.0,48.1468,48.2846,48.1062,48.2603,90249.0
2016-02-03 15:45:00,59.54,59.58,59.49,59.49,117854.0,48.2684,48.3008,48.2278,48.2278,117854.0
2016-02-03 15:50:00,59.49,59.57,59.47,59.54,111450.0,48.2278,48.2927,48.2116,48.2684,111450.0
2016-02-03 15:55:00,59.54,59.71,59.47,59.65,254966.0,48.2684,48.4062,48.2116,48.3575,254966.0
2016-02-04 09:30:00,60.48,61.7,60.47,61.55,177825.0,49.0304,50.0194,49.0223,49.8978,177825.0
2016-02-04 09:35:00,61.53,61.65,61.35,61.54,115589.0,49.8816,49.9789,49.7357,49.8897,115589.0
2016-02-04 09:40:00,61.53,61.93,61.44,61.76,250665.0,49.8816,50.2059,49.8087,50.0681,250665.0
2016-02-04 09:45:00,61.76,62.07,61.66,62.0,212937.0,50.0681,50.3194,49.987,50.2627,212937.0
2016-02-04 09:50:00,61.99,62.2,61.71,61.75,119262.0,50.2545,50.4248,50.0276,50.06,119262.0
2016-02-04 09:55:00,61.76,61.95,61.64,61.71,72967.0,50.0681,50.2221,49.9708,50.0276,72967.0
2016-02-04 10:00:00,61.74,61.77,60.86,60.98,163084.0,50.0519,50.0762,49.3385,49.4358,163084.0
2016-02-04 10:05:00,60.96,61.4,60.96,61.39,83029.0,49.4195,49.7762,49.4195,49.7681,83029.0
2016-02-04 10:10:00,61.4,61.73,61.35,61.71,133179.0,49.7762,50.0438,49.7357,50.0276,133179.0
2016-02-04 10:15:00,61.7,61.74,61.6,61.67,59990.0,50.0194,50.0519,49.9384,49.9951,59990.0
2016-02-04 10:20:00,61.65,61.81,61.54,61.73,99272.0,49.9789,50.1086,49.8897,50.0438,99272.0
2016-02-04 10:25:00,61.7,61.74,61.38,61.46,38276.0,50.0194,50.0519,49.76,49.8249,38276.0
2016-02-04 10:30:00,61.47,62.0,61.33,61.38,106239.0,49.833,50.2627,49.7195,49.76,106239.0
2016-02-04 10:35:00,61.4,61.57,61.38,61.44,64000.0,49.7762,49.9141,49.76,49.8087,64000.0
2016-02-04 10:40:00,61.46,61.46,61.33,61.39,67724.0,49.8249,49.8249,49.7195,49.7681,67724.0
2016-02-04 10:45:00,61.39,61.45,61.32,61.34,55400.0,49.7681,49.8168,49.7114,49.7276,55400.0
2016-02-04 10:50:00,61.35,61.44,61.26,61.27,32580.0,49.7357,49.8087,49.6627,49.6709,32580.0
2016-02-04 10:55:00,61.27,61.35,61.25,61.32,39641.0,49.6709,49.7357,49.6546,49.7114,39641.0
2016-02-04 11:00:00,61.31,61.31,61.2,61.26,35358.0,49.7033,49.7033,49.6141,49.6627,35358.0
2016-02-04 11:05:00,61.25,61.39,61.18,61.28,36547.0,49.6546,49.7681,49.5979,49.679,36547.0
2016-02-04 11:10:00,61.28,61.37,61.25,61.31,26102.0,49.679,49.7519,49.6546,49.7033,26102.0
2016-02-04 11:15:00,61.3,61.4,61.28,61.3,48165.0,49.6952,49.7762,49.679,49.6952,48165.0
2016-02-04 11:20:00,61.29,61.36,61.22,61.32,28219.0,49.6871,49.7438,49.6303,49.7114,28219.0
2016-02-04 11:25:00,61.31,61.36,61.21,61.23,35517.0,49.7033,49.7438,49.6222,49.6384,35517.0
2016-02-04 11:30:00,61.23,61.31,61.14,61.2,73580.0,49.6384,49.7033,49.5655,49.6141,73580.0
2016-02-04 11:35:00,61.2,61.23,61.16,61.21,46413.0,49.6141,49.6384,49.5817,49.6222,46413.0
2016-02-04 11:40:00,61.21,61.3,61.01,61.03,45022.0,49.6222,49.6952,49.4601,49.4763,45022.0
2016-02-04 11:45:00,61.02,61.04,60.82,60.94,42442.0,49.4682,49.4844,49.306,49.4033,42442.0
2016-02-04 11:50:00,60.94,61.16,60.84,61.14,84575.0,49.4033,49.5817,49.3223,49.5655,84575.0
2016-02-04 11:55:00,61.13,61.27,61.07,61.11,49643.0,49.5574,49.6709,49.5087,49.5411,49643.0
2016-02-04 12:00:00,61.11,61.36,61.06,61.33,51564.0,49.5411,49.7438,49.5006,49.7195,51564.0
2016-02-04 12:05:00,61.33,61.53,61.3,61.4,36125.0,49.7195,49.8816,49.6952,49.7762,36125.0
2016-02-04 12:10:00,61.4,61.58,61.4,61.49,39203.0,49.7762,49.9222,49.7762,49.8492,39203.0
2016-02-04 12:15:00,61.48,61.62,61.41,61.58,32109.0,49.8411,49.9546,49.7843,49.9222,32109.0
2016-02-04 12:20:00,61.58,61.64,61.42,61.43,58462.0,49.9222,49.9708,49.7925,49.8006,58462.0
2016-02-04 12:25:00,61.41,61.41,61.27,61.36,28211.0,49.7843,49.7843,49.6709,49.7438,28211.0
2016-02-04 12:30:00,61.36,61.48,61.33,61.46,37549.0,49.7438,49.8411,49.7195,49.8249,37549.0
2016-02-04 12:35:00,61.47,61.56,61.39,61.45,44968.0,49.833,49.906,49.7681,49.8168,44968.0
2016-02-04 12:40:00,61.45,61.5,61.3,61.36,40694.0,49.8168,49.8573,49.6952,49.7438,40694.0
2016-02-04 12:45:00,61.36,61.41,61.23,61.37,49677.0,49.7438,49.7843,49.6384,49.7519,49677.0
2016-02-04 12:50:00,61.38,61.41,61.26,61.3,33270.0,49.76,49.7843,49.6627,49.6952,33270.0
2016-02-04 12:55:00,61.3,61.43,61.29,61.38,29098.0,49.6952,49.8006,49.6871,49.76,29098.0
2016-02-04 13:00:00,61.39,61.51,61.38,61.48,38085.0,49.7681,49.8654,49.76,49.8411,38085.0
2016-02-04 13:05:00,61.46,61.59,61.43,61.57,93171.0,49.8249,49.9303,49.8006,49.9141,93171.0
2016-02-04 13:10:00,61.57,61.69,61.57,61.6,29245.0,49.9141,50.0113,49.9141,49.9384,29245.0
2016-02-04 13:15:00,61.6,61.64,61.5,61.52,29408.0,49.9384,49.9708,49.8573,49.8735,29408.0
2016-02-04 13:20:00,61.51,61.57,61.4,61.41,31728.0,49.8654,49.9141,49.7762,49.7843,31728.0
2016-02-04 13:25:00,61.4,61.48,61.4,61.44,32622.0,49.7762,49.8411,49.7762,49.8087,32622.0
2016-02-04 13:30:00,61.43,61.51,61.43,61.47,33075.0,49.8006,49.8654,49.8006,49.833,33075.0
2016-02-04 13:35:00,61.47,61.53,61.31,61.36,36265.0,49.833,49.8816,49.7033,49.7438,36265.0
2016-02-04 13:40:00,61.37,61.38,61.27,61.33,31125.0,49.7519,49.76,49.6709,49.7195,31125.0
2016-02-04 13:45:00,61.33,61.36,61.3,61.34,37134.0,49.7195,49.7438,49.6952,49.7276,37134.0
2016-02-04 13:50:00,61.34,61.52,61.32,61.5,37624.0,49.7276,49.8735,49.7114,49.8573,37624.0
2016-02-04 13:55:00,61.5,61.55,61.42,61.52,29108.0,49.8573,49.8978,49.7925,49.8735,29108.0
2016-02-04 14:00:00,61.51,61.51,61.37,61.42,50323.0,49.8654,49.8654,49.7519,49.7925,50323.0
2016-02-04 14:05:00,61.42,61.49,61.35,61.42,54178.0,49.7925,49.8492,49.7357,49.7925,54178.0
2016-02-04 14:10:00,61.42,61.55,61.37,61.52,36112.0,49.7925,49.8978,49.7519,49.8735,36112.0
2016-02-04 14:15:00,61.51,61.61,61.47,61.54,43189.0,49.8654,49.9465,49.833,49.8897,43189.0
2016-02-04 14:20:00,61.54,61.6,61.5,61.52,35793.0,49.8897,49.9384,49.8573,49.8735,35793.0
2016-02-04 14:25:00,61.53,61.58,61.45,61.48,76596.0,49.8816,49.9222,49.8168,49.8411,76596.0
2016-02-04 14:30:00,61.48,61.54,61.46,61.49,46389.0,49.8411,49.8897,49.8249,49.8492,46389.0
2016-02-04 14:35:00,61.49,61.56,61.42,61.45,63936.0,49.8492,49.906,49.7925,49.8168,63936.0
2016-02-04 14:40:00,61.44,61.58,61.42,61.51,44582.0,49.8087,49.9222,49.7925,49.8654,44582.0
2016-02-04 14:45:00,61.5,61.67,61.49,61.63,55228.0,49.8573,49.9951,49.8492,49.9627,55228.0
2016-02-04 14:50:00,61.63,61.69,61.6,61.62,58827.0,49.9627,50.0113,49.9384,49.9546,58827.0
2016-02-04 14:55:00,61.62,61.88,61.56,61.87,62289.0,49.9546,50.1654,49.906,50.1573,62289.0
2016-02-04 15:00:00,61.87,61.87,61.72,61.73,39120.0,50.1573,50.1573,50.0357,50.0438,39120.0
2016-02-04 15:05:00,61.74,61.78,61.68,61.7,48844.0,50.0519,50.0843,50.0032,50.0194,48844.0
2016-02-04 15:10:00,61.7,61.81,61.64,61.8,38852.0,50.0194,50.1086,49.9708,50.1005,38852.0
2016-02-04 15:15:00,61.8,61.91,61.78,61.79,42162.0,50.1005,50.1897,50.0843,50.0924,42162.0
2016-02-04 15:20:00,61.78,61.85,61.76,61.82,29687.0,50.0843,50.1411,50.0681,50.1167,29687.0
2016-02-04 15:25:00,61.83,61.84,61.71,61.73,45035.0,50.1248,50.1329,50.0276,50.0438,45035.0
2016-02-04 15:30:00,61.74,61.74,61.62,61.66,63659.0,50.0519,50.0519,49.9546,49.987,63659.0
2016-02-04 15:35:00,61.67,61.78,61.65,61.77,66801.0,49.9951,50.0843,49.9789,50.0762,66801.0
2016-02-04 15:40:00,61.77,61.98,61.73,61.98,111037.0,50.0762,50.2464,50.0438,50.2464,111037.0
2016-02-04 15:45:00,61.97,62.0,61.93,61.99,79618.0,50.2383,50.2627,50.2059,50.2545,79618.0
2016-02-04 15:50:00,61.98,61.99,61.92,61.96,201015.0,50.2464,50.2545,50.1978,50.2302,201015.0
2016-02-04 15:55:00,61.96,62.06,61.95,62.06,183702.0,50.2302,50.3113,50.2221,50.3113,183702.0
2016-02-05 09:30:00,62.09,62.69,62.09,62.31,85022.0,50.3356,50.822,50.3356,50.514,85022.0
2016-02-05 09:35:00,62.34,62.88,62.28,62.87,60616.0,50.5383,50.9761,50.4896,50.968,60616.0
2016-02-05 09:40:00,62.88,62.9,62.79,62.85,109654.0,50.9761,50.9923,50.9031,50.9517,109654.0
2016-02-05 09:45:00,62.84,62.86,62.36,62.48,51855.0,50.9436,50.9598,50.5545,50.6518,51855.0
2016-02-05 09:50:00,62.48,62.89,62.47,62.78,46851.0,50.6518,50.9842,50.6437,50.895,46851.0
2016-02-05 09:55:00,62.78,62.96,62.74,62.88,38335.0,50.895,51.0409,50.8626,50.9761,38335.0
2016-02-05 10:00:00,62.88,63.13,62.88,63.12,57098.0,50.9761,51.1787,50.9761,51.1706,57098.0
2016-02-05 10:05:00,63.12,63.27,63.05,63.17,99066.0,51.1706,51.2922,51.1139,51.2112,99066.0
2016-02-05 10:10:00,63.14,63.29,63.12,63.23,47652.0,51.1868,51.3084,51.1706,51.2598,47652.0
2016-02-05 10:15:00,63.22,63.37,63.18,63.33,55315.0,51.2517,51.3733,51.2193,51.3409,55315.0
2016-02-05 10:20:00,63.32,63.45,63.07,63.09,102429.0,51.3328,51.4382,51.1301,51.1463,102429.0
2016-02-05 10:25:00,63.08,63.08,62.85,62.93,58491.0,51.1382,51.1382,50.9517,51.0166,58491.0
2016-02-05 10:30:00,62.92,63.0,62.89,62.97,42598.0,51.0085,51.0733,50.9842,51.049,42598.0
2016-02-05 10:35:00,62.99,63.18,62.98,63.17,60329.0,51.0652,51.2193,51.0571,51.2112,60329.0
2016-02-05 10:40:00,63.18,63.19,63.05,63.13,48261.0,51.2193,51.2274,51.1139,51.1787,48261.0
2016-02-05 10:45:00,63.13,63.17,62.93,62.98,50845.0,51.1787,51.2112,51.0166,51.0571,50845.0
2016-02-05 10:50:00,62.99,63.1,62.9,63.02,49341.0,51.0652,51.1544,50.9923,51.0896,49341.0
2016-02-05 10:55:00,63.02,63.13,62.89,62.94,42817.0,51.0896,51.1787,50.9842,51.0247,42817.0
2016-02-05 11:00:00,62.95,62.99,62.87,62.94,38544.0,51.0328,51.0652,50.968,51.0247,38544.0
2016-02-05 11:05:00,62.94,63.08,62.9,63.02,39406.0,51.0247,51.1382,50.9923,51.0896,39406.0
2016-02-05 11:10:00,63.03,63.11,62.93,63.03,45002.0,51.0977,51.1625,51.0166,51.0977,45002.0
2016-02-05 11:15:00,63.02,63.08,62.82,62.83,83647.0,51.0896,51.1382,50.9274,50.9355,83647.0
2016-02-05 11:20:00,62.84,63.0,62.82,62.84,72815.0,50.9436,51.0733,50.9274,50.9436,72815.0
2016-02-05 11:25:00,62.83,62.99,62.79,62.93,45399.0,50.9355,51.0652,50.9031,51.0166,45399.0
2016-02-05 11:30:00,62.94,62.99,62.89,62.98,48718.0,51.0247,51.0652,50.9842,51.0571,48718.0
2016-02-05 11:35:00,62.97,63.03,62.86,62.89,47478.0,51.049,51.0977,50.9598,50.9842,47478.0
2016-02-05 11:40:00,62.89,63.0,62.81,62.87,50376.0,50.9842,51.0733,50.9193,50.968,50376.0
2016-02-05 11:45:00,62.86,63.04,62.85,62.99,40578.0,50.9598,51.1058,50.9517,51.0652,40578.0
2016-02-05 11:50:00,62.99,63.08,62.97,63.01,46696.0,51.0652,51.1382,51.049,51.0814,46696.0
2016-02-05 11:55:00,63.01,63.02,62.85,63.01,39756.0,51.0814,51.0896,50.9517,51.0814,39756.0
2016-02-05 12:00:00,63.01,63.12,62.98,63.01,56612.0,51.0814,51.1706,51.0571,51.0814,56612.0
2016-02-05 12:05:00,63.0,63.06,62.86,62.97,50093.0,51.0733,51.122,50.9598,51.049,50093.0
2016-02-05 12:10:00,62.98,63.0,62.87,62.97,40622.0,51.0571,51.0733,50.968,51.049,40622.0
2016-02-05 12:15:00,62.97,63.13,62.94,63.08,42261.0,51.049,51.1787,51.0247,51.1382,42261.0
2016-02-05 12:20:00,63.08,63.23,63.08,63.21,41640.0,51.1382,51.2598,51.1382,51.2436,41640.0
2016-02-05 12:25:00,63.22,63.28,63.17,63.24,41802.0,51.2517,51.3003,51.2112,51.2679,41802.0
2016-02-05 12:30:00,63.24,63.31,63.24,63.28,43541.0,51.2679,51.3247,51.2679,51.3003,43541.0
2016-02-05 12:35:00,63.28,63.4,63.27,63.38,59613.0,51.3003,51.3976,51.2922,51.3814,59613.0
2016-02-05 12:40:00,63.38,63.4,63.32,63.36,42806.0,51.3814,51.3976,51.3328,51.3652,42806.0
2016-02-05 12:45:00,63.36,63.42,63.34,63.37,39067.0,51.3652,51.4138,51.349,51.3733,39067.0
2016-02-05 12:50:00,63.37,63.39,63.29,63.29,35398.0,51.3733,51.3895,51.3084,51.3084,35398.0
2016-02-05 12:55:00,63.28,63.32,63.2,63.3,34238.0,51.3003,51.3328,51.2355,51.3165,34238.0
2016-02-05 13:00:00,63.29,63.37,63.27,63.31,43756.0,51.3084,51.3733,51.2922,51.3247,43756.0
2016-02-05 13:05:00,63.31,63.4,63.24,63.4,34375.0,51.3247,51.3976,51.2679,51.3976,34375.0
2016-02-05 13:10:00,63.39,63.41,63.34,63.38,31448.0,51.3895,51.4057,51.349,51.3814,31448.0
2016-02-05 13:15:00,63.38,63.42,63.36,63.39,40765.0,51.3814,51.4138,51.3652,51.3895,40765.0
2016-02-05 13:20:00,63.38,63.45,63.31,63.45,40126.0,51.3814,51.4382,51.3247,51.4382,40126.0
2016-02-05 13:25:00,63.44,63.52,63.43,63.45,31530.0,51.43,51.4949,51.4219,51.4382,31530.0
2016-02-05 13:30:00,63.45,63.46,63.36,63.43,28148.0,51.4382,51.4463,51.3652,51.4219,28148.0
2016-02-05 13:35:00,63.43,63.44,63.31,63.36,41703.0,51.4219,51.43,51.3247,51.3652,41703.0
2016-02-05 13:40:00,63.36,63.36,63.27,63.3,28604.0,51.3652,51.3652,51.2922,51.3165,28604.0
2016-02-05 13:45:00,63.3,63.32,63.14,63.2,34012.0,51.3165,51.3328,51.1868,51.2355,34012.0
2016-02-05 13:50:00,63.19,63.33,63.16,63.32,29654.0,51.2274,51.3409,51.2031,51.3328,29654.0
2016-02-05 13:55:00,63.31,63.35,63.25,63.35,32662.0,51.3247,51.3571,51.276,51.3571,32662.0
2016-02-05 14:00:00,63.35,63.37,63.26,63.36,37532.0,51.3571,51.3733,51.2841,51.3652,37532.0
2016-02-05 14:05:00,63.36,63.37,63.2,63.28,41754.0,51.3652,51.3733,51.2355,51.3003,41754.0
2016-02-05 14:10:00,63.26,63.27,63.12,63.17,35783.0,51.2841,51.2922,51.1706,51.2112,35783.0
2016-02-05 14:15:00,63.18,63.23,63.09,63.18,42107.0,51.2193,51.2598,51.1463,51.2193,42107.0
2016-02-05 14:20:00,63.18,63.21,63.08,63.2,32655.0,51.2193,51.2436,51.1382,51.2355,32655.0
2016-02-05 14:25:00,63.21,63.21,63.14,63.15,34841.0,51.2436,51.2436,51.1868,51.1949,34841.0
2016-02-05 14:30:00,63.15,63.23,63.15,63.18,45296.0,51.1949,51.2598,51.1949,51.2193,45296.0
2016-02-05 14:35:00,63.19,63.29,63.16,63.25,32663.0,51.2274,51.3084,51.2031,51.276,32663.0
2016-02-05 14:40:00,63.25,63.27,63.13,63.14,40067.0,51.276,51.2922,51.1787,51.1868,40067.0
2016-02-05 14:45:00,63.15,63.26,63.12,63.26,34469.0,51.1949,51.2841,51.1706,51.2841,34469.0
2016-02-05 14:50:00,63.25,63.27,63.19,63.23,30667.0,51.276,51.2922,51.2274,51.2598,30667.0
2016-02-05 14:55:00,63.23,63.24,63.15,63.16,47180.0,51.2598,51.2679,51.1949,51.2031,47180.0
2016-02-05 15:00:00,63.16,63.17,63.07,63.09,42386.0,51.2031,51.2112,51.1301,51.1463,42386.0
2016-02-05 15:05:00,63.09,63.22,63.09,63.22,39073.0,51.1463,51.2517,51.1463,51.2517,39073.0
2016-02-05 15:10:00,63.21,63.26,63.21,63.25,31307.0,51.2436,51.2841,51.2436,51.276,31307.0
2016-02-05 15:15:00,63.24,63.44,63.22,63.41,60515.0,51.2679,51.43,51.2517,51.4057,60515.0
2016-02-05 15:20:00,63.41,63.43,63.34,63.42,35585.0,51.4057,51.4219,51.349,51.4138,35585.0
2016-02-05 15:25:00,63.41,63.42,63.27,63.28,56847.0,51.4057,51.4138,51.2922,51.3003,56847.0
2016-02-05 15:30:00,63.28,63.28,63.16,63.23,56690.0,51.3003,51.3003,51.2031,51.2598,56690.0
2016-02-05 15:35:00,63.23,63.26,63.12,63.14,72043.0,51.2598,51.2841,51.1706,51.1868,72043.0
2016-02-05 15:40:00,63.14,63.2,63.08,63.19,78174.0,51.1868,51.2355,51.1382,51.2274,78174.0
2016-02-05 15:45:00,63.19,63.24,63.16,63.21,92050.0,51.2274,51.2679,51.2031,51.2436,92050.0
2016-02-05 15:50:00,63.2,63.26,63.15,63.21,117785.0,51.2355,51.2841,51.1949,51.2436,117785.0
2016-02-05 15:55:00,63.21,63.37,63.2,63.35,236699.0,51.2436,51.3733,51.2355,51.3571,236699.0
2016-02-08 09:30:00,62.87,62.99,62.66,62.95,49946.0,50.968,51.0652,50.7977,51.0328,49946.0
2016-02-08 09:35:00,62.9,62.99,62.82,62.9,73154.0,50.9923,51.0652,50.9274,50.9923,73154.0
2016-02-08 09:40:00,62.9,63.22,62.89,63.16,35584.0,50.9923,51.2517,50.9842,51.2031,35584.0
2016-02-08 09:45:00,63.16,63.25,62.84,62.93,39156.0,51.2031,51.276,50.9436,51.0166,39156.0
2016-02-08 09:50:00,62.91,62.94,62.66,62.71,30018.0,51.0004,51.0247,50.7977,50.8382,30018.0
2016-02-08 09:55:00,62.7,62.72,62.59,62.62,46214.0,50.8301,50.8463,50.741,50.7653,46214.0
2016-02-08 10:00:00,62.61,62.94,62.6,62.94,31254.0,50.7572,51.0247,50.7491,51.0247,31254.0
2016-02-08 10:05:00,62.97,63.01,62.69,62.72,31767.0,51.049,51.0814,50.822,50.8463,31767.0
2016-02-08 10:10:00,62.71,62.81,62.69,62.81,20855.0,50.8382,50.9193,50.822,50.9193,20855.0
2016-02-08 10:15:00,62.82,62.83,62.67,62.74,30414.0,50.9274,50.9355,50.8058,50.8626,30414.0
2016-02-08 10:20:00,62.73,62.83,62.69,62.83,20364.0,50.8545,50.9355,50.822,50.9355,20364.0
2016-02-08 10:25:00,62.83,62.91,62.76,62.83,22402.0,50.9355,51.0004,50.8788,50.9355,22402.0
2016-02-08 10:30:00,62.82,63.02,62.79,62.97,37611.0,50.9274,51.0896,50.9031,51.049,37611.0
2016-02-08 10:35:00,62.97,62.97,62.78,62.84,32038.0,51.049,51.049,50.895,50.9436,32038.0
2016-02-08 10:40:00,62.84,62.84,62.69,62.79,23832.0,50.9436,50.9436,50.822,50.9031,23832.0
2016-02-08 10:45:00,62.78,62.97,62.71,62.91,22861.0,50.895,51.049,50.8382,51.0004,22861.0
2016-02-08 10:50:00,62.93,63.0,62.87,62.93,22109.0,51.0166,51.0733,50.968,51.0166,22109.0
2016-02-08 10:55:00,62.95,63.04,62.9,62.91,34438.0,51.0328,51.1058,50.9923,51.0004,34438.0
2016-02-08 11:00:00,62.91,62.97,62.85,62.9,29316.0,51.0004,51.049,50.9517,50.9923,29316.0
2016-02-08 11:05:00,62.94,62.97,62.85,62.91,34295.0,51.0247,51.049,50.9517,51.0004,34295.0
2016-02-08 11:10:00,62.91,62.95,62.82,62.89,26098.0,51.0004,51.0328,50.9274,50.9842,26098.0
2016-02-08 11:15:00,62.89,62.93,62.83,62.89,24446.0,50.9842,51.0166,50.9355,50.9842,24446.0
2016-02-08 11:20:00,62.87,62.9,62.76,62.78,33701.0,50.968,50.9923,50.8788,50.895,33701.0
2016-02-08 11:25:00,62.78,62.83,62.75,62.8,27201.0,50.895,50.9355,50.8707,50.9112,27201.0
2016-02-08 11:30:00,62.8,62.83,62.72,62.78,21430.0,50.9112,50.9355,50.8463,50.895,21430.0
2016-02-08 11:35:00,62.79,62.84,62.74,62.84,18483.0,50.9031,50.9436,50.8626,50.9436,18483.0
2016-02-08 11:40:00,62.84,62.92,62.76,62.82,21372.0,50.9436,51.0085,50.8788,50.9274,21372.0
2016-02-08 11:45:00,62.83,62.84,62.72,62.82,23505.0,50.9355,50.9436,50.8463,50.9274,23505.0
2016-02-08 11:50:00,62.82,62.9,62.76,62.84,25914.0,50.9274,50.9923,50.8788,50.9436,25914.0
2016-02-08 11:55:00,62.83,63.01,62.82,63.0,24074.0,50.9355,51.0814,50.9274,51.0733,24074.0
2016-02-08 12:00:00,62.99,63.11,62.99,63.07,20517.0,51.0652,51.1625,51.0652,51.1301,20517.0
2016-02-08 12:05:00,63.07,63.12,63.03,63.06,26877.0,51.1301,51.1706,51.0977,51.122,26877.0
2016-02-08 12:10:00,63.08,63.17,63.06,63.17,22355.0,51.1382,51.2112,51.122,51.2112,22355.0
2016-02-08 12:15:00,63.19,63.21,63.11,63.17,24735.0,51.2274,51.2436,51.1625,51.2112,24735.0
2016-02-08 12:20:00,63.18,63.21,63.11,63.21,22484.0,51.2193,51.2436,51.1625,51.2436,22484.0
2016-02-08 12:25:00,63.21,63.22,63.14,63.16,17368.0,51.2436,51.2517,51.1868,51.2031,17368.0
2016-02-08 12:30:00,63.17,63.25,63.17,63.19,27309.0,51.2112,51.276,51.2112,51.2274,27309.0
2016-02-08 12:35:00,63.19,63.24,63.17,63.17,29999.0,51.2274,51.2679,51.2112,51.2112,29999.0
2016-02-08 12:40:00,63.18,63.21,63.15,63.19,20484.0,51.2193,51.2436,51.1949,51.2274,20484.0
2016-02-08 12:45:00,63.19,63.21,63.13,63.16,21196.0,51.2274,51.2436,51.1787,51.2031,21196.0
2016-02-08 12:50:00,63.18,63.19,63.11,63.12,24808.0,51.2193,51.2274,51.1625,51.1706,24808.0
2016-02-08 12:55:00,63.12,63.13,62.98,63.01,24334.0,51.1706,51.1787,51.0571,51.0814,24334.0
2016-02-08 13:00:00,63.01,63.02,62.92,62.97,29019.0,51.0814,51.0896,51.0085,51.049,29019.0
2016-02-08 13:05:00,62.96,63.04,62.93,63.04,13674.0,51.0409,51.1058,51.0166,51.1058,13674.0
2016-02-08 13:10:00,63.04,63.06,62.96,62.97,17411.0,51.1058,51.122,51.0409,51.049,17411.0
2016-02-08 13:15:00,62.97,62.98,62.92,62.93,15845.0,51.049,51.0571,51.0085,51.0166,15845.0
2016-02-08 13:20:00,62.94,62.97,62.92,62.92,13487.0,51.0247,51.049,51.0085,51.0085,13487.0
2016-02-08 13:25:00,62.94,62.94,62.87,62.93,23008.0,51.0247,51.0247,50.968,51.0166,23008.0
2016-02-08 13:30:00,62.93,62.95,62.91,62.92,20869.0,51.0166,51.0328,51.0004,51.0085,20869.0
2016-02-08 13:35:00,62.91,62.91,62.78,62.79,37195.0,51.0004,51.0004,50.895,50.9031,37195.0
2016-02-08 13:40:00,62.78,62.78,62.62,62.62,37018.0,50.895,50.895,50.7653,50.7653,37018.0
2016-02-08 13:45:00,62.62,62.63,62.57,62.59,23650.0,50.7653,50.7734,50.7247,50.741,23650.0
2016-02-08 13:50:00,62.6,62.61,62.52,62.54,21872.0,50.7491,50.7572,50.6842,50.7004,21872.0
2016-02-08 13:55:00,62.55,62.55,62.43,62.44,29671.0,50.7085,50.7085,50.6112,50.6194,29671.0
2016-02-08 14:00:00,62.44,62.57,62.44,62.57,33301.0,50.6194,50.7247,50.6194,50.7247,33301.0
2016-02-08 14:05:00,62.56,62.56,62.47,62.51,31344.0,50.7166,50.7166,50.6437,50.6761,31344.0
2016-02-08 14:10:00,62.51,62.51,62.35,62.4,35460.0,50.6761,50.6761,50.5464,50.5869,35460.0
2016-02-08 14:15:00,62.4,62.46,62.37,62.4,31393.0,50.5869,50.6356,50.5626,50.5869,31393.0
2016-02-08 14:20:00,62.4,62.47,62.4,62.42,28446.0,50.5869,50.6437,50.5869,50.6031,28446.0
2016-02-08 14:25:00,62.43,62.51,62.4,62.48,25571.0,50.6112,50.6761,50.5869,50.6518,25571.0
2016-02-08 14:30:00,62.48,62.5,62.39,62.43,26515.0,50.6518,50.668,50.5788,50.6112,26515.0
2016-02-08 14:35:00,62.43,62.51,62.43,62.47,28411.0,50.6112,50.6761,50.6112,50.6437,28411.0
2016-02-08 14:40:00,62.47,62.57,62.46,62.53,51933.0,50.6437,50.7247,50.6356,50.6923,51933.0
2016-02-08 14:45:00,62.55,62.58,62.46,62.46,35443.0,50.7085,50.7329,50.6356,50.6356,35443.0
2016-02-08 14:50:00,62.47,62.55,62.42,62.55,27342.0,50.6437,50.7085,50.6031,50.7085,27342.0
2016-02-08 14:55:00,62.55,62.61,62.55,62.61,18683.0,50.7085,50.7572,50.7085,50.7572,18683.0
2016-02-08 15:00:00,62.61,62.77,62.59,62.73,47259.0,50.7572,50.8869,50.741,50.8545,47259.0
2016-02-08 15:05:00,62.73,62.84,62.69,62.76,32026.0,50.8545,50.9436,50.822,50.8788,32026.0
2016-02-08 15:10:00,62.77,62.95,62.76,62.94,38257.0,50.8869,51.0328,50.8788,51.0247,38257.0
2016-02-08 15:15:00,62.94,63.08,62.91,63.02,33920.0,51.0247,51.1382,51.0004,51.0896,33920.0
2016-02-08 15:20:00,63.02,63.13,62.98,63.1,40487.0,51.0896,51.1787,51.0571,51.1544,40487.0
2016-02-08 15:25:00,63.1,63.13,63.02,63.12,44568.0,51.1544,51.1787,51.0896,51.1706,44568.0
2016-02-08 15:30:00,63.11,63.16,63.05,63.15,67284.0,51.1625,51.2031,51.1139,51.1949,67284.0
2016-02-08 15:35:00,63.15,63.22,63.1,63.16,44821.0,51.1949,51.2517,51.1544,51.2031,44821.0
2016-02-08 15:40:00,63.16,63.35,63.16,63.35,50516.0,51.2031,51.3571,51.2031,51.3571,50516.0
2016-02-08 15:45:00,63.35,63.54,63.33,63.4,73063.0,51.3571,51.5111,51.3409,51.3976,73063.0
2016-02-08 15:50:00,63.41,63.42,63.29,63.32,71427.0,51.4057,51.4138,51.3084,51.3328,71427.0
2016-02-08 15:55:00,63.31,63.38,63.28,63.34,105846.0,51.3247,51.3814,51.3003,51.349,105846.0
2016-02-09 09:30:00,62.81,63.17,62.81,63.06,59930.0,50.9193,51.2112,50.9193,51.122,59930.0
2016-02-09 09:35:00,63.06,63.2,63.01,63.16,28798.0,51.122,51.2355,51.0814,51.2031,28798.0
2016-02-09 09:40:00,63.15,63.19,62.99,63.14,39370.0,51.1949,51.2274,51.0652,51.1868,39370.0
2016-02-09 09:45:00,63.14,63.26,63.14,63.25,46580.0,51.1868,51.2841,51.1868,51.276,46580.0
2016-02-09 09:50:00,63.24,63.26,63.15,63.17,55233.0,51.2679,51.2841,51.1949,51.2112,55233.0
2016-02-09 09:55:00,63.15,63.21,63.08,63.15,19012.0,51.1949,51.2436,51.1382,51.1949,19012.0
2016-02-09 10:00:00,63.13,63.17,63.01,63.15,48539.0,51.1787,51.2112,51.0814,51.1949,48539.0
2016-02-09 10:05:00,63.17,63.26,63.05,63.2,36775.0,51.2112,51.2841,51.1139,51.2355,36775.0
2016-02-09 10:10:00,63.21,63.25,63.13,63.21,23560.0,51.2436,51.276,51.1787,51.2436,23560.0
2016-02-09 10:15:00,63.21,63.21,63.03,63.13,24019.0,51.2436,51.2436,51.0977,51.1787,24019.0
2016-02-09 10:20:00,63.14,63.14,63.02,63.1,23128.0,51.1868,51.1868,51.0896,51.1544,23128.0
2016-02-09 10:25:00,63.07,63.07,62.97,63.0,22685.0,51.1301,51.1301,51.049,51.0733,22685.0
2016-02-09 10:30:00,62.99,63.02,62.84,62.86,25934.0,51.0652,51.0896,50.9436,50.9598,25934.0
2016-02-09 10:35:00,62.86,62.94,62.83,62.91,17228.0,50.9598,51.0247,50.9355,51.0004,17228.0
2016-02-09 10:40:00,62.91,62.93,62.82,62.82,31720.0,51.0004,51.0166,50.9274,50.9274,31720.0
2016-02-09 10:45:00,62.82,62.82,62.73,62.76,23569.0,50.9274,50.9274,50.8545,50.8788,23569.0
2016-02-09 10:50:00,62.76,62.76,62.55,62.55,29432.0,50.8788,50.8788,50.7085,50.7085,29432.0
2016-02-09 10:55:00,62.54,62.56,62.51,62.54,25359.0,50.7004,50.7166,50.6761,50.7004,25359.0
2016-02-09 11:00:00,62.53,62.61,62.48,62.48,37804.0,50.6923,50.7572,50.6518,50.6518,37804.0
2016-02-09 11:05:00,62.49,62.57,62.46,62.47,60377.0,50.6599,50.7247,50.6356,50.6437,60377.0
2016-02-09 11:10:00,62.48,62.62,62.45,62.6,78918.0,50.6518,50.7653,50.6275,50.7491,78918.0
2016-02-09 11:15:00,62.6,62.64,62.48,62.5,29214.0,50.7491,50.7815,50.6518,50.668,29214.0
2016-02-09 11:20:00,62.49,62.7,62.49,62.7,20447.0,50.6599,50.8301,50.6599,50.8301,20447.0
2016-02-09 11:25:00,62.69,62.78,62.68,62.72,19176.0,50.822,50.895,50.8139,50.8463,19176.0
2016-02-09 11:30:00,62.73,62.76,62.59,62.61,33298.0,50.8545,50.8788,50.741,50.7572,33298.0
2016-02-09 11:35:00,62.62,62.67,62.54,62.61,29587.0,50.7653,50.8058,50.7004,50.7572,29587.0
2016-02-09 11:40:00,62.61,62.79,62.6,62.79,29671.0,50.7572,50.9031,50.7491,50.9031,29671.0
2016-02-09 11:45:00,62.8,62.8,62.66,62.66,23650.0,50.9112,50.9112,50.7977,50.7977,23650.0
2016-02-09 11:50:00,62.66,62.69,62.51,62.51,14357.0,50.7977,50.822,50.6761,50.6761,14357.0
2016-02-09 11:55:00,62.51,62.55,62.51,62.53,14532.0,50.6761,50.7085,50.6761,50.6923,14532.0
2016-02-09 12:00:00,62.53,62.62,62.5,62.62,19383.0,50.6923,50.7653,50.668,50.7653,19383.0
2016-02-09 12:05:00,62.62,62.77,62.59,62.75,18968.0,50.7653,50.8869,50.741,50.8707,18968.0
2016-02-09 12:10:00,62.74,62.77,62.69,62.69,11192.0,50.8626,50.8869,50.822,50.822,11192.0
2016-02-09 12:15:00,62.7,62.72,62.66,62.68,17333.0,50.8301,50.8463,50.7977,50.8139,17333.0
2016-02-09 12:20:00,62.69,62.71,62.67,62.69,12993.0,50.822,50.8382,50.8058,50.822,12993.0
2016-02-09 12:25:00,62.7,62.81,62.67,62.77,13862.0,50.8301,50.9193,50.8058,50.8869,13862.0
2016-02-09 12:30:00,62.76,62.82,62.72,62.81,19481.0,50.8788,50.9274,50.8463,50.9193,19481.0
2016-02-09 12:35:00,62.81,62.87,62.79,62.81,17266.0,50.9193,50.968,50.9031,50.9193,17266.0
2016-02-09 12:40:00,62.82,62.84,62.74,62.83,19887.0,50.9274,50.9436,50.8626,50.9355,19887.0
2016-02-09 12:45:00,62.84,62.85,62.75,62.75,13664.0,50.9436,50.9517,50.8707,50.8707,13664.0
2016-02-09 12:50:00,62.75,62.89,62.74,62.86,21245.0,50.8707,50.9842,50.8626,50.9598,21245.0
2016-02-09 12:55:00,62.85,62.94,62.84,62.91,31165.0,50.9517,51.0247,50.9436,51.0004,31165.0
2016-02-09 13:00:00,62.91,62.96,62.89,62.95,55755.0,51.0004,51.0409,50.9842,51.0328,55755.0
2016-02-09 13:05:00,62.93,62.97,62.88,62.88,23208.0,51.0166,51.049,50.9761,50.9761,23208.0
2016-02-09 13:10:00,62.87,62.88,62.78,62.81,24844.0,50.968,50.9761,50.895,50.9193,24844.0
2016-02-09 13:15:00,62.81,62.81,62.68,62.73,21881.0,50.9193,50.9193,50.8139,50.8545,21881.0
2016-02-09 13:20:00,62.73,62.85,62.71,62.79,22308.0,50.8545,50.9517,50.8382,50.9031,22308.0
2016-02-09 13:25:00,62.79,62.83,62.77,62.78,20450.0,50.9031,50.9355,50.8869,50.895,20450.0
2016-02-09 13:30:00,62.78,62.92,62.78,62.9,40687.0,50.895,51.0085,50.895,50.9923,40687.0
2016-02-09 13:35:00,62.91,62.92,62.74,62.76,25066.0,51.0004,51.0085,50.8626,50.8788,25066.0
2016-02-09 13:40:00,62.76,62.9,62.76,62.89,35782.0,50.8788,50.9923,50.8788,50.9842,35782.0
2016-02-09 13:45:00,62.89,62.89,62.76,62.79,42542.0,50.9842,50.9842,50.8788,50.9031,42542.0
2016-02-09 13:50:00,62.79,62.86,62.77,62.85,32913.0,50.9031,50.9598,50.8869,50.9517,32913.0
2016-02-09 13:55:00,62.85,62.9,62.83,62.87,40616.0,50.9517,50.9923,50.9355,50.968,40616.0
2016-02-09 14:00:00,62.88,62.91,62.81,62.81,22169.0,50.9761,51.0004,50.9193,50.9193,22169.0
2016-02-09 14:05:00,62.81,63.06,62.8,63.0,53160.0,50.9193,51.122,50.9112,51.0733,53160.0
2016-02-09 14:10:00,63.0,63.01,62.8,62.82,44146.0,51.0733,51.0814,50.9112,50.9274,44146.0
2016-02-09 14:15:00,62.81,62.89,62.81,62.84,33522.0,50.9193,50.9842,50.9193,50.9436,33522.0
2016-02-09 14:20:00,62.85,62.9,62.8,62.83,26623.0,50.9517,50.9923,50.9112,50.9355,26623.0
2016-02-09 14:25:00,62.83,62.9,62.78,62.87,74143.0,50.9355,50.9923,50.895,50.968,74143.0
2016-02-09 14:30:00,62.87,62.89,62.81,62.86,67044.0,50.968,50.9842,50.9193,50.9598,67044.0
2016-02-09 14:35:00,62.87,62.94,62.84,62.92,78265.0,50.968,51.0247,50.9436,51.0085,78265.0
2016-02-09 14:40:00,62.92,63.0,62.86,63.0,67161.0,51.0085,51.0733,50.9598,51.0733,67161.0
2016-02-09 14:45:00,62.98,62.99,62.83,62.86,26832.0,51.0571,51.0652,50.9355,50.9598,26832.0
2016-02-09 14:50:00,62.87,62.97,62.86,62.94,23467.0,50.968,51.049,50.9598,51.0247,23467.0
2016-02-09 14:55:00,62.95,62.97,62.87,62.94,28987.0,51.0328,51.049,50.968,51.0247,28987.0
2016-02-09 15:00:00,62.93,63.06,62.91,63.06,163484.0,51.0166,51.122,51.0004,51.122,163484.0
2016-02-09 15:05:00,63.05,63.22,63.02,63.12,52107.0,51.1139,51.2517,51.0896,51.1706,52107.0
2016-02-09 15:10:00,63.11,63.12,63.04,63.06,53584.0,51.1625,51.1706,51.1058,51.122,53584.0
2016-02-09 15:15:00,63.06,63.1,63.0,63.0,57977.0,51.122,51.1544,51.0733,51.0733,57977.0
2016-02-09 15:20:00,63.0,63.06,62.96,62.99,49747.0,51.0733,51.122,51.0409,51.0652,49747.0
2016-02-09 15:25:00,63.0,63.06,62.94,62.94,68159.0,51.0733,51.122,51.0247,51.0247,68159.0
2016-02-09 15:30:00,62.94,63.01,62.85,62.89,75795.0,51.0247,51.0814,50.9517,50.9842,75795.0
2016-02-09 15:35:00,62.88,63.07,62.88,63.01,56468.0,50.9761,51.1301,50.9761,51.0814,56468.0
2016-02-09 15:40:00,63.01,63.04,62.82,62.95,57627.0,51.0814,51.1058,50.9274,51.0328,57627.0
2016-02-09 15:45:00,62.95,63.01,62.88,62.95,75423.0,51.0328,51.0814,50.9761,51.0328,75423.0
2016-02-09 15:50:00,62.94,63.04,62.94,63.03,103260.0,51.0247,51.1058,51.0247,51.0977,103260.0
2016-02-09 15:55:00,63.03,63.09,62.98,63.02,146033.0,51.0977,51.1463,51.0571,51.0896,146033.0
2016-02-10 09:30:00,63.27,63.45,63.14,63.27,61894.0,51.2922,51.4382,51.1868,51.2922,61894.0
2016-02-10 09:35:00,63.3,63.52,63.24,63.43,38267.0,51.3165,51.4949,51.2679,51.4219,38267.0
2016-02-10 09:40:00,63.44,63.6,63.4,63.4,44071.0,51.43,51.5598,51.3976,51.3976,44071.0
2016-02-10 09:45:00,63.41,63.55,63.38,63.51,15109.0,51.4057,51.5192,51.3814,51.4868,15109.0
2016-02-10 09:50:00,63.52,63.56,63.44,63.45,68300.0,51.4949,51.5273,51.43,51.4382,68300.0
2016-02-10 09:55:00,63.45,63.55,63.44,63.52,50440.0,51.4382,51.5192,51.43,51.4949,50440.0
2016-02-10 10:00:00,63.52,63.63,63.52,63.6,73546.0,51.4949,51.5841,51.4949,51.5598,73546.0
2016-02-10 10:05:00,63.62,63.7,63.6,63.7,37018.0,51.576,51.6408,51.5598,51.6408,37018.0
2016-02-10 10:10:00,63.7,63.85,63.69,63.85,51545.0,51.6408,51.7624,51.6327,51.7624,51545.0
2016-02-10 10:15:00,63.84,63.94,63.83,63.92,27113.0,51.7543,51.8354,51.7462,51.8192,27113.0
2016-02-10 10:20:00,63.92,63.93,63.83,63.84,96386.0,51.8192,51.8273,51.7462,51.7543,96386.0
2016-02-10 10:25:00,63.84,63.85,63.76,63.8,37162.0,51.7543,51.7624,51.6895,51.7219,37162.0
2016-02-10 10:30:00,63.81,63.87,63.73,63.87,57857.0,51.73,51.7786,51.6651,51.7786,57857.0
2016-02-10 10:35:00,63.85,63.85,63.69,63.71,28626.0,51.7624,51.7624,51.6327,51.6489,28626.0
2016-02-10 10:40:00,63.71,63.72,63.59,63.62,19748.0,51.6489,51.657,51.5516,51.576,19748.0
2016-02-10 10:45:00,63.62,63.64,63.56,63.6,38586.0,51.576,51.5922,51.5273,51.5598,38586.0
2016-02-10 10:50:00,63.6,63.61,63.4,63.44,26127.0,51.5598,51.5679,51.3976,51.43,26127.0
2016-02-10 10:55:00,63.43,63.45,63.3,63.34,24858.0,51.4219,51.4382,51.3165,51.349,24858.0
2016-02-10 11:00:00,63.34,63.34,63.21,63.26,22841.0,51.349,51.349,51.2436,51.2841,22841.0
2016-02-10 11:05:00,63.28,63.3,63.05,63.11,18785.0,51.3003,51.3165,51.1139,51.1625,18785.0
2016-02-10 11:10:00,63.12,63.13,63.04,63.07,18378.0,51.1706,51.1787,51.1058,51.1301,18378.0
2016-02-10 11:15:00,63.08,63.11,62.99,63.07,22293.0,51.1382,51.1625,51.0652,51.1301,22293.0
2016-02-10 11:20:00,63.07,63.19,63.05,63.15,21635.0,51.1301,51.2274,51.1139,51.1949,21635.0
2016-02-10 11:25:00,63.15,63.15,63.02,63.07,14451.0,51.1949,51.1949,51.0896,51.1301,14451.0
2016-02-10 11:30:00,63.07,63.2,63.05,63.14,21809.0,51.1301,51.2355,51.1139,51.1868,21809.0
2016-02-10 11:35:00,63.13,63.17,62.97,62.99,17579.0,51.1787,51.2112,51.049,51.0652,17579.0
2016-02-10 11:40:00,62.97,63.15,62.96,63.15,16179.0,51.049,51.1949,51.0409,51.1949,16179.0
2016-02-10 11:45:00,63.14,63.26,63.12,63.26,23633.0,51.1868,51.2841,51.1706,51.2841,23633.0
2016-02-10 11:50:00,63.25,63.31,63.23,63.27,34230.0,51.276,51.3247,51.2598,51.2922,34230.0
2016-02-10 11:55:00,63.28,63.37,63.27,63.35,19096.0,51.3003,51.3733,51.2922,51.3571,19096.0
2016-02-10 12:00:00,63.36,63.38,63.27,63.27,13480.0,51.3652,51.3814,51.2922,51.2922,13480.0
2016-02-10 12:05:00,63.26,63.27,63.14,63.2,10988.0,51.2841,51.2922,51.1868,51.2355,10988.0
2016-02-10 12:10:00,63.18,63.25,63.15,63.21,10628.0,51.2193,51.276,51.1949,51.2436,10628.0
2016-02-10 12:15:00,63.19,63.2,63.13,63.2,14338.0,51.2274,51.2355,51.1787,51.2355,14338.0
2016-02-10 12:20:00,63.21,63.31,63.21,63.24,16055.0,51.2436,51.3247,51.2436,51.2679,16055.0
2016-02-10 12:25:00,63.23,63.27,63.19,63.27,11605.0,51.2598,51.2922,51.2274,51.2922,11605.0
2016-02-10 12:30:00,63.27,63.3,63.24,63.26,13218.0,51.2922,51.3165,51.2679,51.2841,13218.0
2016-02-10 12:35:00,63.26,63.44,63.26,63.41,51343.0,51.2841,51.43,51.2841,51.4057,51343.0
2016-02-10 12:40:00,63.42,63.46,63.38,63.38,7178.0,51.4138,51.4463,51.3814,51.3814,7178.0
2016-02-10 12:45:00,63.38,63.41,63.32,63.34,21197.0,51.3814,51.4057,51.3328,51.349,21197.0
2016-02-10 12:50:00,63.34,63.39,63.32,63.38,17982.0,51.349,51.3895,51.3328,51.3814,17982.0
2016-02-10 12:55:00,63.38,63.43,63.3,63.42,19482.0,51.3814,51.4219,51.3165,51.4138,19482.0
2016-02-10 13:00:00,63.42,63.44,63.31,63.36,20338.0,51.4138,51.43,51.3247,51.3652,20338.0
2016-02-10 13:05:00,63.37,63.37,63.25,63.25,25515.0,51.3733,51.3733,51.276,51.276,25515.0
2016-02-10 13:10:00,63.26,63.32,63.22,63.25,22154.0,51.2841,51.3328,51.2517,51.276,22154.0
2016-02-10 13:15:00,63.25,63.27,63.21,63.27,17154.0,51.276,51.2922,51.2436,51.2922,17154.0
2016-02-10 13:20:00,63.28,63.31,63.23,63.23,8901.0,51.3003,51.3247,51.2598,51.2598,8901.0
2016-02-10 13:25:00,63.23,63.25,63.15,63.19,25687.0,51.2598,51.276,51.1949,51.2274,25687.0
2016-02-10 13:30:00,63.19,63.22,63.1,63.14,20144.0,51.2274,51.2517,51.1544,51.1868,20144.0
2016-02-10 13:35:00,63.14,63.22,63.13,63.19,15447.0,51.1868,51.2517,51.1787,51.2274,15447.0
2016-02-10 13:40:00,63.19,63.26,63.17,63.26,25604.0,51.2274,51.2841,51.2112,51.2841,25604.0
2016-02-10 13:45:00,63.26,63.28,63.22,63.22,18620.0,51.2841,51.3003,51.2517,51.2517,18620.0
2016-02-10 13:50:00,63.23,63.26,63.16,63.19,21799.0,51.2598,51.2841,51.2031,51.2274,21799.0
2016-02-10 13:55:00,63.19,63.24,63.16,63.23,17962.0,51.2274,51.2679,51.2031,51.2598,17962.0
2016-02-10 14:00:00,63.23,63.31,63.22,63.27,18805.0,51.2598,51.3247,51.2517,51.2922,18805.0
2016-02-10 14:05:00,63.27,63.35,63.27,63.34,26482.0,51.2922,51.3571,51.2922,51.349,26482.0
2016-02-10 14:10:00,63.34,63.42,63.34,63.4,22604.0,51.349,51.4138,51.349,51.3976,22604.0
2016-02-10 14:15:00,63.41,63.41,63.33,63.39,18336.0,51.4057,51.4057,51.3409,51.3895,18336.0
2016-02-10 14:20:00,63.38,63.38,63.29,63.33,19847.0,51.3814,51.3814,51.3084,51.3409,19847.0
2016-02-10 14:25:00,63.31,63.39,63.28,63.38,21461.0,51.3247,51.3895,51.3003,51.3814,21461.0
2016-02-10 14:30:00,63.36,63.45,63.34,63.39,23598.0,51.3652,51.4382,51.349,51.3895,23598.0
2016-02-10 14:35:00,63.39,63.39,63.29,63.3,25027.0,51.3895,51.3895,51.3084,51.3165,25027.0
2016-02-10 14:40:00,63.3,63.33,63.26,63.28,36783.0,51.3165,51.3409,51.2841,51.3003,36783.0
2016-02-10 14:45:00,63.29,63.37,63.25,63.33,31624.0,51.3084,51.3733,51.276,51.3409,31624.0
2016-02-10 14:50:00,63.32,63.38,63.28,63.38,36580.0,51.3328,51.3814,51.3003,51.3814,36580.0
2016-02-10 14:55:00,63.37,63.39,63.31,63.31,28018.0,51.3733,51.3895,51.3247,51.3247,28018.0
2016-02-10 15:00:00,63.32,63.41,63.31,63.39,44816.0,51.3328,51.4057,51.3247,51.3895,44816.0
2016-02-10 15:05:00,63.4,63.41,63.31,63.32,34598.0,51.3976,51.4057,51.3247,51.3328,34598.0
2016-02-10 15:10:00,63.32,63.37,63.23,63.24,57027.0,51.3328,51.3733,51.2598,51.2679,57027.0
2016-02-10 15:15:00,63.24,63.29,63.12,63.19,44027.0,51.2679,51.3084,51.1706,51.2274,44027.0
2016-02-10 15:20:00,63.18,63.26,63.18,63.24,33093.0,51.2193,51.2841,51.2193,51.2679,33093.0
2016-02-10 15:25:00,63.23,63.26,63.1,63.12,35076.0,51.2598,51.2841,51.1544,51.1706,35076.0
2016-02-10 15:30:00,63.13,63.17,63.07,63.12,60192.0,51.1787,51.2112,51.1301,51.1706,60192.0
2016-02-10 15:35:00,63.13,63.14,63.01,63.03,48498.0,51.1787,51.1868,51.0814,51.0977,48498.0
2016-02-10 15:40:00,63.02,63.06,62.98,63.02,91273.0,51.0896,51.122,51.0571,51.0896,91273.0
2016-02-10 15:45:00,63.02,63.06,62.95,62.96,72046.0,51.0896,51.122,51.0328,51.0409,72046.0
2016-02-10 15:50:00,62.96,62.97,62.89,62.93,71880.0,51.0409,51.049,50.9842,51.0166,71880.0
2016-02-10 15:55:00,62.92,63.02,62.92,62.99,222319.0,51.0085,51.0896,51.0085,51.0652,222319.0
2016-02-11 09:30:00,61.84,62.23,61.7,62.08,42646.0,50.1329,50.4491,50.0194,50.3275,42646.0
2016-02-11 09:35:00,62.06,62.11,61.9,61.98,28988.0,50.3113,50.3518,50.1816,50.2464,28988.0
2016-02-11 09:40:00,61.97,62.17,61.94,62.16,43709.0,50.2383,50.4005,50.214,50.3924,43709.0
2016-02-11 09:45:00,62.2,62.41,62.11,62.16,32660.0,50.4248,50.595,50.3518,50.3924,32660.0
2016-02-11 09:50:00,62.15,62.33,62.11,62.23,17841.0,50.3843,50.5302,50.3518,50.4491,17841.0
2016-02-11 09:55:00,62.21,62.35,62.13,62.27,20062.0,50.4329,50.5464,50.368,50.4815,20062.0
2016-02-11 10:00:00,62.24,62.27,62.09,62.19,24429.0,50.4572,50.4815,50.3356,50.4167,24429.0
2016-02-11 10:05:00,62.2,62.42,62.19,62.31,44924.0,50.4248,50.6031,50.4167,50.514,44924.0
2016-02-11 10:10:00,62.32,62.44,62.29,62.44,43122.0,50.5221,50.6194,50.4978,50.6194,43122.0
2016-02-11 10:15:00,62.42,62.44,62.32,62.34,72661.0,50.6031,50.6194,50.5221,50.5383,72661.0
2016-02-11 10:20:00,62.36,62.41,62.3,62.4,37139.0,50.5545,50.595,50.5059,50.5869,37139.0
2016-02-11 10:25:00,62.41,62.44,62.25,62.25,29612.0,50.595,50.6194,50.4653,50.4653,29612.0
2016-02-11 10:30:00,62.26,62.34,62.22,62.34,23664.0,50.4734,50.5383,50.441,50.5383,23664.0
2016-02-11 10:35:00,62.33,62.34,62.13,62.15,21334.0,50.5302,50.5383,50.368,50.3843,21334.0
2016-02-11 10:40:00,62.16,62.23,62.08,62.23,26250.0,50.3924,50.4491,50.3275,50.4491,26250.0
2016-02-11 10:45:00,62.23,62.34,62.19,62.26,26472.0,50.4491,50.5383,50.4167,50.4734,26472.0
2016-02-11 10:50:00,62.24,62.3,62.22,62.24,49142.0,50.4572,50.5059,50.441,50.4572,49142.0
2016-02-11 10:55:00,62.25,62.32,62.22,62.26,34817.0,50.4653,50.5221,50.441,50.4734,34817.0
2016-02-11 11:00:00,62.28,62.33,62.27,62.3,35770.0,50.4896,50.5302,50.4815,50.5059,35770.0
2016-02-11 11:05:00,62.31,62.35,62.27,62.31,42417.0,50.514,50.5464,50.4815,50.514,42417.0
2016-02-11 11:10:00,62.3,62.36,62.16,62.17,29191.0,50.5059,50.5545,50.3924,50.4005,29191.0
2016-02-11 11:15:00,62.18,62.19,62.1,62.17,67996.0,50.4086,50.4167,50.3437,50.4005,67996.0
2016-02-11 11:20:00,62.17,62.24,62.12,62.19,31441.0,50.4005,50.4572,50.3599,50.4167,31441.0
2016-02-11 11:25:00,62.2,62.21,62.14,62.16,26464.0,50.4248,50.4329,50.3761,50.3924,26464.0
2016-02-11 11:30:00,62.15,62.18,62.05,62.07,41065.0,50.3843,50.4086,50.3032,50.3194,41065.0
2016-02-11 11:35:00,62.06,62.2,62.04,62.19,20815.0,50.3113,50.4248,50.2951,50.4167,20815.0
2016-02-11 11:40:00,62.18,62.23,62.14,62.18,22874.0,50.4086,50.4491,50.3761,50.4086,22874.0
2016-02-11 11:45:00,62.18,62.19,62.0,62.0,21372.0,50.4086,50.4167,50.2627,50.2627,21372.0
2016-02-11 11:50:00,62.0,62.08,61.99,62.04,29336.0,50.2627,50.3275,50.2545,50.2951,29336.0
2016-02-11 11:55:00,62.04,62.12,62.03,62.07,13488.0,50.2951,50.3599,50.287,50.3194,13488.0
2016-02-11 12:00:00,62.08,62.14,62.04,62.13,13482.0,50.3275,50.3761,50.2951,50.368,13482.0
2016-02-11 12:05:00,62.13,62.21,62.07,62.08,16061.0,50.368,50.4329,50.3194,50.3275,16061.0
2016-02-11 12:10:00,62.07,62.16,62.03,62.03,15551.0,50.3194,50.3924,50.287,50.287,15551.0
2016-02-11 12:15:00,62.04,62.07,61.96,61.97,10511.0,50.2951,50.3194,50.2302,50.2383,10511.0
2016-02-11 12:20:00,61.96,62.08,61.96,62.08,11001.0,50.2302,50.3275,50.2302,50.3275,11001.0
2016-02-11 12:25:00,62.09,62.17,62.08,62.08,13655.0,50.3356,50.4005,50.3275,50.3275,13655.0
2016-02-11 12:30:00,62.08,62.08,61.99,62.0,35520.0,50.3275,50.3275,50.2545,50.2627,35520.0
2016-02-11 12:35:00,62.0,62.05,61.99,62.02,19013.0,50.2627,50.3032,50.2545,50.2789,19013.0
2016-02-11 12:40:00,62.03,62.03,61.96,62.02,19413.0,50.287,50.287,50.2302,50.2789,19413.0
2016-02-11 12:45:00,62.02,62.07,62.0,62.07,29861.0,50.2789,50.3194,50.2627,50.3194,29861.0
2016-02-11 12:50:00,62.06,62.16,62.06,62.09,12155.0,50.3113,50.3924,50.3113,50.3356,12155.0
2016-02-11 12:55:00,62.1,62.16,62.04,62.12,20141.0,50.3437,50.3924,50.2951,50.3599,20141.0
2016-02-11 13:00:00,62.13,62.17,62.06,62.07,30947.0,50.368,50.4005,50.3113,50.3194,30947.0
2016-02-11 13:05:00,62.07,62.09,62.0,62.07,12521.0,50.3194,50.3356,50.2627,50.3194,12521.0
2016-02-11 13:10:00,62.09,62.13,62.06,62.1,16606.0,50.3356,50.368,50.3113,50.3437,16606.0
2016-02-11 13:15:00,62.11,62.16,62.04,62.16,14254.0,50.3518,50.3924,50.2951,50.3924,14254.0
2016-02-11 13:20:00,62.16,62.24,62.15,62.16,16700.0,50.3924,50.4572,50.3843,50.3924,16700.0
2016-02-11 13:25:00,62.15,62.21,62.14,62.19,15070.0,50.3843,50.4329,50.3761,50.4167,15070.0
2016-02-11 13:30:00,62.18,62.26,62.15,62.21,34365.0,50.4086,50.4734,50.3843,50.4329,34365.0
2016-02-11 13:35:00,62.22,62.22,62.08,62.11,19738.0,50.441,50.441,50.3275,50.3518,19738.0
2016-02-11 13:40:00,62.09,62.15,62.08,62.11,17359.0,50.3356,50.3843,50.3275,50.3518,17359.0
2016-02-11 13:45:00,62.12,62.12,62.06,62.09,26632.0,50.3599,50.3599,50.3113,50.3356,26632.0
2016-02-11 13:50:00,62.08,62.16,62.08,62.14,17753.0,50.3275,50.3924,50.3275,50.3761,17753.0
2016-02-11 13:55:00,62.14,62.16,62.09,62.13,22505.0,50.3761,50.3924,50.3356,50.368,22505.0
2016-02-11 14:00:00,62.14,62.16,62.09,62.11,30543.0,50.3761,50.3924,50.3356,50.3518,30543.0
2016-02-11 14:05:00,62.1,62.16,62.09,62.12,33991.0,50.3437,50.3924,50.3356,50.3599,33991.0
2016-02-11 14:10:00,62.11,62.11,62.04,62.04,53915.0,50.3518,50.3518,50.2951,50.2951,53915.0
2016-02-11 14:15:00,62.04,62.06,61.97,61.97,25841.0,50.2951,50.3113,50.2383,50.2383,25841.0
2016-02-11 14:20:00,61.96,62.06,61.96,62.02,28058.0,50.2302,50.3113,50.2302,50.2789,28058.0
2016-02-11 14:25:00,62.01,62.03,61.89,61.92,32505.0,50.2708,50.287,50.1735,50.1978,32505.0
2016-02-11 14:30:00,61.92,62.04,61.91,62.0,44523.0,50.1978,50.2951,50.1897,50.2627,44523.0
2016-02-11 14:35:00,62.0,62.1,61.84,62.1,36531.0,50.2627,50.3437,50.1329,50.3437,36531.0
2016-02-11 14:40:00,62.11,62.28,62.03,62.17,28078.0,50.3518,50.4896,50.287,50.4005,28078.0
2016-02-11 14:45:00,62.18,62.43,62.13,62.4,35000.0,50.4086,50.6112,50.368,50.5869,35000.0
2016-02-11 14:50:00,62.42,62.6,62.39,62.53,31659.0,50.6031,50.7491,50.5788,50.6923,31659.0
2016-02-11 14:55:00,62.55,62.6,62.35,62.41,65510.0,50.7085,50.7491,50.5464,50.595,65510.0
2016-02-11 15:00:00,62.42,62.44,62.21,62.31,54101.0,50.6031,50.6194,50.4329,50.514,54101.0
2016-02-11 15:05:00,62.31,62.34,62.19,62.29,36673.0,50.514,50.5383,50.4167,50.4978,36673.0
2016-02-11 15:10:00,62.3,62.47,62.3,62.37,38112.0,50.5059,50.6437,50.5059,50.5626,38112.0
2016-02-11 15:15:00,62.37,62.39,62.26,62.34,37976.0,50.5626,50.5788,50.4734,50.5383,37976.0
2016-02-11 15:20:00,62.35,62.43,62.3,62.34,54235.0,50.5464,50.6112,50.5059,50.5383,54235.0
2016-02-11 15:25:00,62.35,62.46,62.31,62.45,57736.0,50.5464,50.6356,50.514,50.6275,57736.0
2016-02-11 15:30:00,62.45,62.47,62.35,62.47,36844.0,50.6275,50.6437,50.5464,50.6437,36844.0
2016-02-11 15:35:00,62.49,62.63,62.47,62.61,48251.0,50.6599,50.7734,50.6437,50.7572,48251.0
2016-02-11 15:40:00,62.62,62.66,62.54,62.6,42316.0,50.7653,50.7977,50.7004,50.7491,42316.0
2016-02-11 15:45:00,62.61,62.62,62.45,62.48,40191.0,50.7572,50.7653,50.6275,50.6518,40191.0
2016-02-11 15:50:00,62.49,62.53,62.38,62.41,90643.0,50.6599,50.6923,50.5707,50.595,90643.0
2016-02-11 15:55:00,62.41,62.45,62.29,62.31,123595.0,50.595,50.6275,50.4978,50.514,123595.0
2016-02-12 09:30:00,63.02,63.27,62.86,63.03,50971.0,51.0896,51.2922,50.9598,51.0977,50971.0
2016-02-12 09:35:00,63.07,63.45,63.06,63.38,35902.0,51.1301,51.4382,51.122,51.3814,35902.0
2016-02-12 09:40:00,63.37,63.41,63.14,63.22,24630.0,51.3733,51.4057,51.1868,51.2517,24630.0
2016-02-12 09:45:00,63.22,63.49,63.21,63.3,25731.0,51.2517,51.4706,51.2436,51.3165,25731.0
2016-02-12 09:50:00,63.3,63.41,63.25,63.33,29077.0,51.3165,51.4057,51.276,51.3409,29077.0
2016-02-12 09:55:00,63.31,63.34,63.23,63.34,14974.0,51.3247,51.349,51.2598,51.349,14974.0
2016-02-12 10:00:00,63.32,63.37,63.2,63.26,19531.0,51.3328,51.3733,51.2355,51.2841,19531.0
2016-02-12 10:05:00,63.3,63.34,63.21,63.25,25815.0,51.3165,51.349,51.2436,51.276,25815.0
2016-02-12 10:10:00,63.24,63.36,63.24,63.32,16079.0,51.2679,51.3652,51.2679,51.3328,16079.0
2016-02-12 10:15:00,63.34,63.59,63.34,63.59,28693.0,51.349,51.5516,51.349,51.5516,28693.0
2016-02-12 10:20:00,63.61,63.7,63.57,63.63,18613.0,51.5679,51.6408,51.5354,51.5841,18613.0
2016-02-12 10:25:00,63.64,63.69,63.61,63.65,17752.0,51.5922,51.6327,51.5679,51.6003,17752.0
2016-02-12 10:30:00,63.65,63.78,63.65,63.76,30262.0,51.6003,51.7057,51.6003,51.6895,30262.0
2016-02-12 10:35:00,63.75,63.75,63.62,63.67,15669.0,51.6814,51.6814,51.576,51.6165,15669.0
2016-02-12 10:40:00,63.66,63.66,63.57,63.6,17653.0,51.6084,51.6084,51.5354,51.5598,17653.0
2016-02-12 10:45:00,63.59,63.64,63.56,63.62,21131.0,51.5516,51.5922,51.5273,51.576,21131.0
2016-02-12 10:50:00,63.62,63.71,63.58,63.65,59931.0,51.576,51.6489,51.5435,51.6003,59931.0
2016-02-12 10:55:00,63.66,63.74,63.65,63.72,29837.0,51.6084,51.6733,51.6003,51.657,29837.0
2016-02-12 11:00:00,63.72,63.8,63.71,63.76,21690.0,51.657,51.7219,51.6489,51.6895,21690.0
2016-02-12 11:05:00,63.75,63.86,63.75,63.86,22509.0,51.6814,51.7705,51.6814,51.7705,22509.0
2016-02-12 11:10:00,63.86,63.98,63.83,63.97,37154.0,51.7705,51.8678,51.7462,51.8597,37154.0
2016-02-12 11:15:00,63.98,64.06,63.98,63.99,40098.0,51.8678,51.9327,51.8678,51.8759,40098.0
2016-02-12 11:20:00,63.99,64.06,63.99,64.01,43401.0,51.8759,51.9327,51.8759,51.8921,43401.0
2016-02-12 11:25:00,64.01,64.08,63.96,64.01,41872.0,51.8921,51.9489,51.8516,51.8921,41872.0
2016-02-12 11:30:00,64.02,64.1,63.99,64.07,49873.0,51.9002,51.9651,51.8759,51.9408,49873.0
2016-02-12 11:35:00,64.08,64.09,63.99,64.01,30089.0,51.9489,51.957,51.8759,51.8921,30089.0
2016-02-12 11:40:00,64.01,64.09,64.01,64.06,44435.0,51.8921,51.957,51.8921,51.9327,44435.0
2016-02-12 11:45:00,64.06,64.12,64.05,64.08,58653.0,51.9327,51.9813,51.9246,51.9489,58653.0
2016-02-12 11:50:00,64.09,64.1,64.0,64.03,38332.0,51.957,51.9651,51.884,51.9084,38332.0
2016-02-12 11:55:00,64.03,64.03,63.98,63.98,15259.0,51.9084,51.9084,51.8678,51.8678,15259.0
2016-02-12 12:00:00,63.99,64.02,63.94,63.96,21097.0,51.8759,51.9002,51.8354,51.8516,21097.0
2016-02-12 12:05:00,63.97,64.01,63.95,63.96,15101.0,51.8597,51.8921,51.8435,51.8516,15101.0
2016-02-12 12:10:00,63.96,64.04,63.93,64.02,27442.0,51.8516,51.9165,51.8273,51.9002,27442.0
2016-02-12 12:15:00,64.02,64.05,63.97,64.01,12795.0,51.9002,51.9246,51.8597,51.8921,12795.0
2016-02-12 12:20:00,64.01,64.02,63.97,64.01,14737.0,51.8921,51.9002,51.8597,51.8921,14737.0
2016-02-12 12:25:00,64.02,64.08,64.02,64.04,21729.0,51.9002,51.9489,51.9002,51.9165,21729.0
2016-02-12 12:30:00,64.04,64.06,63.98,64.03,20916.0,51.9165,51.9327,51.8678,51.9084,20916.0
2016-02-12 12:35:00,64.04,64.05,63.95,63.98,21261.0,51.9165,51.9246,51.8435,51.8678,21261.0
2016-02-12 12:40:00,63.98,64.0,63.95,64.0,20172.0,51.8678,51.884,51.8435,51.884,20172.0
2016-02-12 12:45:00,64.01,64.02,63.95,63.96,19722.0,51.8921,51.9002,51.8435,51.8516,19722.0
2016-02-12 12:50:00,63.96,63.99,63.94,63.99,20561.0,51.8516,51.8759,51.8354,51.8759,20561.0
2016-02-12 12:55:00,63.98,63.99,63.88,63.89,22819.0,51.8678,51.8759,51.7867,51.7949,22819.0
2016-02-12 13:00:00,63.89,63.93,63.84,63.92,37328.0,51.7949,51.8273,51.7543,51.8192,37328.0
2016-02-12 13:05:00,63.91,63.91,63.83,63.86,15484.0,51.8111,51.8111,51.7462,51.7705,15484.0
2016-02-12 13:10:00,63.87,63.94,63.83,63.87,16396.0,51.7786,51.8354,51.7462,51.7786,16396.0
2016-02-12 13:15:00,63.87,63.89,63.81,63.81,26193.0,51.7786,51.7949,51.73,51.73,26193.0
2016-02-12 13:20:00,63.82,63.89,63.82,63.86,17154.0,51.7381,51.7949,51.7381,51.7705,17154.0
2016-02-12 13:25:00,63.86,63.91,63.84,63.9,16123.0,51.7705,51.8111,51.7543,51.803,16123.0
2016-02-12 13:30:00,63.91,63.96,63.9,63.96,23707.0,51.8111,51.8516,51.803,51.8516,23707.0
2016-02-12 13:35:00,63.95,64.0,63.93,63.99,25704.0,51.8435,51.884,51.8273,51.8759,25704.0
2016-02-12 13:40:00,63.98,64.06,63.95,64.05,17739.0,51.8678,51.9327,51.8435,51.9246,17739.0
2016-02-12 13:45:00,64.06,64.12,64.06,64.11,16016.0,51.9327,51.9813,51.9327,51.9732,16016.0
2016-02-12 13:50:00,64.11,64.11,64.01,64.01,14812.0,51.9732,51.9732,51.8921,51.8921,14812.0
2016-02-12 13:55:00,64.01,64.02,63.97,64.0,15985.0,51.8921,51.9002,51.8597,51.884,15985.0
2016-02-12 14:00:00,64.01,64.03,63.97,63.99,18726.0,51.8921,51.9084,51.8597,51.8759,18726.0
2016-02-12 14:05:00,64.0,64.04,63.97,64.03,28721.0,51.884,51.9165,51.8597,51.9084,28721.0
2016-02-12 14:10:00,64.04,64.05,63.98,64.03,25267.0,51.9165,51.9246,51.8678,51.9084,25267.0
2016-02-12 14:15:00,64.03,64.1,63.96,63.97,119517.0,51.9084,51.9651,51.8516,51.8597,119517.0
2016-02-12 14:20:00,63.98,64.04,63.96,64.04,19237.0,51.8678,51.9165,51.8516,51.9165,19237.0
2016-02-12 14:25:00,64.03,64.09,64.03,64.05,21364.0,51.9084,51.957,51.9084,51.9246,21364.0
2016-02-12 14:30:00,64.05,64.09,64.0,64.03,28086.0,51.9246,51.957,51.884,51.9084,28086.0
2016-02-12 14:35:00,64.03,64.12,64.02,64.06,81015.0,51.9084,51.9813,51.9002,51.9327,81015.0
2016-02-12 14:40:00,64.06,64.23,64.05,64.23,26930.0,51.9327,52.0705,51.9246,52.0705,26930.0
2016-02-12 14:45:00,64.23,64.25,64.18,64.19,24694.0,52.0705,52.0867,52.03,52.0381,24694.0
2016-02-12 14:50:00,64.18,64.26,64.18,64.24,24746.0,52.03,52.0948,52.03,52.0786,24746.0
2016-02-12 14:55:00,64.25,64.29,64.19,64.21,21297.0,52.0867,52.1191,52.0381,52.0543,21297.0
2016-02-12 15:00:00,64.21,64.31,64.18,64.2,56558.0,52.0543,52.1353,52.03,52.0462,56558.0
2016-02-12 15:05:00,64.2,64.22,64.18,64.22,82997.0,52.0462,52.0624,52.03,52.0624,82997.0
2016-02-12 15:10:00,64.21,64.24,64.17,64.19,47242.0,52.0543,52.0786,52.0218,52.0381,47242.0
2016-02-12 15:15:00,64.19,64.2,64.18,64.19,30899.0,52.0381,52.0462,52.03,52.0381,30899.0
2016-02-12 15:20:00,64.19,64.22,64.13,64.18,43308.0,52.0381,52.0624,51.9894,52.03,43308.0
2016-02-12 15:25:00,64.19,64.2,64.09,64.1,77899.0,52.0381,52.0462,51.957,51.9651,77899.0
2016-02-12 15:30:00,64.11,64.11,63.97,63.98,67661.0,51.9732,51.9732,51.8597,51.8678,67661.0
2016-02-12 15:35:00,63.99,64.03,63.97,63.98,55681.0,51.8759,51.9084,51.8597,51.8678,55681.0
2016-02-12 15:40:00,63.98,64.05,63.97,64.0,146053.0,51.8678,51.9246,51.8597,51.884,146053.0
2016-02-12 15:45:00,64.0,64.03,63.98,63.99,159144.0,51.884,51.9084,51.8678,51.8759,159144.0
2016-02-12 15:50:00,64.0,64.03,63.98,64.0,116616.0,51.884,51.9084,51.8678,51.884,116616.0
2016-02-12 15:55:00,64.0,64.0,63.9,63.91,342498.0,51.884,51.884,51.803,51.8111,342498.0
2016-02-16 09:30:00,64.47,64.5,64.13,64.21,79427.0,52.2651,52.2894,51.9894,52.0543,79427.0
2016-02-16 09:35:00,64.27,64.44,64.22,64.43,51932.0,52.1029,52.2407,52.0624,52.2326,51932.0
2016-02-16 09:40:00,64.41,64.45,64.2,64.22,69600.0,52.2164,52.2488,52.0462,52.0624,69600.0
2016-02-16 09:45:00,64.21,64.27,63.97,64.02,59355.0,52.0543,52.1029,51.8597,51.9002,59355.0
2016-02-16 09:50:00,64.03,64.15,63.97,64.11,57564.0,51.9084,52.0056,51.8597,51.9732,57564.0
2016-02-16 09:55:00,64.12,64.14,64.04,64.09,37133.0,51.9813,51.9975,51.9165,51.957,37133.0
2016-02-16 10:00:00,64.07,64.11,64.03,64.08,40917.0,51.9408,51.9732,51.9084,51.9489,40917.0
2016-02-16 10:05:00,64.07,64.09,63.94,63.99,28553.0,51.9408,51.957,51.8354,51.8759,28553.0
2016-02-16 10:10:00,63.98,64.01,63.91,63.97,44508.0,51.8678,51.8921,51.8111,51.8597,44508.0
2016-02-16 10:15:00,63.96,64.02,63.89,63.97,52242.0,51.8516,51.9002,51.7949,51.8597,52242.0
2016-02-16 10:20:00,63.96,64.06,63.88,64.06,46388.0,51.8516,51.9327,51.7867,51.9327,46388.0
2016-02-16 10:25:00,64.07,64.09,63.95,64.0,44796.0,51.9408,51.957,51.8435,51.884,44796.0
2016-02-16 10:30:00,64.0,64.03,63.92,63.98,94349.0,51.884,51.9084,51.8192,51.8678,94349.0
2016-02-16 10:35:00,63.99,64.09,63.97,64.0,55069.0,51.8759,51.957,51.8597,51.884,55069.0
2016-02-16 10:40:00,63.99,64.01,63.93,64.0,36468.0,51.8759,51.8921,51.8273,51.884,36468.0
2016-02-16 10:45:00,64.0,64.03,63.97,63.99,49097.0,51.884,51.9084,51.8597,51.8759,49097.0
2016-02-16 10:50:00,63.99,64.03,63.93,63.94,52516.0,51.8759,51.9084,51.8273,51.8354,52516.0
2016-02-16 10:55:00,63.94,63.96,63.88,63.89,42010.0,51.8354,51.8516,51.7867,51.7949,42010.0
2016-02-16 11:00:00,63.88,63.97,63.88,63.94,55504.0,51.7867,51.8597,51.7867,51.8354,55504.0
2016-02-16 11:05:00,63.92,63.98,63.84,63.9,42716.0,51.8192,51.8678,51.7543,51.803,42716.0
2016-02-16 11:10:00,63.9,63.95,63.89,63.95,28597.0,51.803,51.8435,51.7949,51.8435,28597.0
2016-02-16 11:15:00,63.96,64.16,63.96,64.16,22731.0,51.8516,52.0137,51.8516,52.0137,22731.0
2016-02-16 11:20:00,64.16,64.23,64.12,64.12,25884.0,52.0137,52.0705,51.9813,51.9813,25884.0
2016-02-16 11:25:00,64.13,64.18,64.11,64.13,40274.0,51.9894,52.03,51.9732,51.9894,40274.0
2016-02-16 11:30:00,64.13,64.18,64.09,64.15,48857.0,51.9894,52.03,51.957,52.0056,48857.0
2016-02-16 11:35:00,64.15,64.19,64.12,64.15,34949.0,52.0056,52.0381,51.9813,52.0056,34949.0
2016-02-16 11:40:00,64.15,64.16,64.13,64.14,20137.0,52.0056,52.0137,51.9894,51.9975,20137.0
2016-02-16 11:45:00,64.14,64.2,64.14,64.17,29035.0,51.9975,52.0462,51.9975,52.0218,29035.0
2016-02-16 11:50:00,64.17,64.25,64.14,64.25,22569.0,52.0218,52.0867,51.9975,52.0867,22569.0
2016-02-16 11:55:00,64.26,64.35,64.25,64.33,25967.0,52.0948,52.1678,52.0867,52.1516,25967.0
2016-02-16 12:00:00,64.34,64.45,64.32,64.42,25838.0,52.1597,52.2488,52.1434,52.2245,25838.0
2016-02-16 12:05:00,64.43,64.49,64.43,64.49,12307.0,52.2326,52.2813,52.2326,52.2813,12307.0
2016-02-16 12:10:00,64.48,64.5,64.47,64.49,8942.0,52.2732,52.2894,52.2651,52.2813,8942.0
2016-02-16 12:15:00,64.5,64.51,64.42,64.45,41211.0,52.2894,52.2975,52.2245,52.2488,41211.0
2016-02-16 12:20:00,64.45,64.53,64.44,64.5,15900.0,52.2488,52.3137,52.2407,52.2894,15900.0
2016-02-16 12:25:00,64.5,64.53,64.47,64.48,14128.0,52.2894,52.3137,52.2651,52.2732,14128.0
2016-02-16 12:30:00,64.47,64.51,64.47,64.48,8654.0,52.2651,52.2975,52.2651,52.2732,8654.0
2016-02-16 12:35:00,64.49,64.51,64.41,64.41,14324.0,52.2813,52.2975,52.2164,52.2164,14324.0
2016-02-16 12:40:00,64.4,64.42,64.38,64.39,22573.0,52.2083,52.2245,52.1921,52.2002,22573.0
2016-02-16 12:45:00,64.4,64.48,64.4,64.45,22363.0,52.2083,52.2732,52.2083,52.2488,22363.0
2016-02-16 12:50:00,64.44,64.45,64.41,64.42,24728.0,52.2407,52.2488,52.2164,52.2245,24728.0
2016-02-16 12:55:00,64.42,64.42,64.36,64.42,40523.0,52.2245,52.2245,52.1759,52.2245,40523.0
2016-02-16 13:00:00,64.44,64.56,64.44,64.55,20482.0,52.2407,52.338,52.2407,52.3299,20482.0
2016-02-16 13:05:00,64.54,64.58,64.49,64.58,71087.0,52.3218,52.3542,52.2813,52.3542,71087.0
2016-02-16 13:10:00,64.58,64.68,64.58,64.67,26754.0,52.3542,52.4353,52.3542,52.4272,26754.0
2016-02-16 13:15:00,64.67,64.69,64.64,64.69,12857.0,52.4272,52.4434,52.4029,52.4434,12857.0
2016-02-16 13:20:00,64.68,64.69,64.65,64.68,15370.0,52.4353,52.4434,52.411,52.4353,15370.0
2016-02-16 13:25:00,64.68,64.72,64.61,64.61,34216.0,52.4353,52.4677,52.3785,52.3785,34216.0
2016-02-16 13:30:00,64.62,64.65,64.52,64.53,27536.0,52.3867,52.411,52.3056,52.3137,27536.0
2016-02-16 13:35:00,64.52,64.54,64.5,64.51,17432.0,52.3056,52.3218,52.2894,52.2975,17432.0
2016-02-16 13:40:00,64.52,64.59,64.51,64.54,15188.0,52.3056,52.3623,52.2975,52.3218,15188.0
2016-02-16 13:45:00,64.53,64.59,64.48,64.49,29570.0,52.3137,52.3623,52.2732,52.2813,29570.0
2016-02-16 13:50:00,64.48,64.49,64.42,64.45,17281.0,52.2732,52.2813,52.2245,52.2488,17281.0
2016-02-16 13:55:00,64.45,64.5,64.45,64.48,16442.0,52.2488,52.2894,52.2488,52.2732,16442.0
2016-02-16 14:00:00,64.5,64.55,64.49,64.54,13938.0,52.2894,52.3299,52.2813,52.3218,13938.0
2016-02-16 14:05:00,64.54,64.57,64.52,64.53,18357.0,52.3218,52.3461,52.3056,52.3137,18357.0
2016-02-16 14:10:00,64.52,64.6,64.52,64.56,19160.0,52.3056,52.3704,52.3056,52.338,19160.0
2016-02-16 14:15:00,64.55,64.56,64.51,64.53,25508.0,52.3299,52.338,52.2975,52.3137,25508.0
2016-02-16 14:20:00,64.53,64.54,64.5,64.53,29730.0,52.3137,52.3218,52.2894,52.3137,29730.0
2016-02-16 14:25:00,64.53,64.54,64.47,64.53,24762.0,52.3137,52.3218,52.2651,52.3137,24762.0
2016-02-16 14:30:00,64.53,64.59,64.53,64.57,21290.0,52.3137,52.3623,52.3137,52.3461,21290.0
2016-02-16 14:35:00,64.57,64.59,64.49,64.49,22454.0,52.3461,52.3623,52.2813,52.2813,22454.0
2016-02-16 14:40:00,64.49,64.53,64.49,64.52,22060.0,52.2813,52.3137,52.2813,52.3056,22060.0
2016-02-16 14:45:00,64.51,64.51,64.47,64.47,17413.0,52.2975,52.2975,52.2651,52.2651,17413.0
2016-02-16 14:50:00,64.47,64.48,64.41,64.42,37769.0,52.2651,52.2732,52.2164,52.2245,37769.0
2016-02-16 14:55:00,64.42,64.44,64.41,64.44,16683.0,52.2245,52.2407,52.2164,52.2407,16683.0
2016-02-16 15:00:00,64.44,64.48,64.42,64.45,35194.0,52.2407,52.2732,52.2245,52.2488,35194.0
2016-02-16 15:05:00,64.44,64.45,64.39,64.4,28619.0,52.2407,52.2488,52.2002,52.2083,28619.0
2016-02-16 15:10:00,64.41,64.53,64.39,64.53,37099.0,52.2164,52.3137,52.2002,52.3137,37099.0
2016-02-16 15:15:00,64.52,64.57,64.52,64.57,28111.0,52.3056,52.3461,52.3056,52.3461,28111.0
2016-02-16 15:20:00,64.57,64.59,64.49,64.51,28578.0,52.3461,52.3623,52.2813,52.2975,28578.0
2016-02-16 15:25:00,64.52,64.57,64.51,64.55,24717.0,52.3056,52.3461,52.2975,52.3299,24717.0
2016-02-16 15:30:00,64.55,64.56,64.44,64.45,42531.0,52.3299,52.338,52.2407,52.2488,42531.0
2016-02-16 15:35:00,64.45,64.48,64.35,64.37,67893.0,52.2488,52.2732,52.1678,52.184,67893.0
2016-02-16 15:40:00,64.38,64.45,64.38,64.44,57912.0,52.1921,52.2488,52.1921,52.2407,57912.0
2016-02-16 15:45:00,64.45,64.48,64.4,64.45,77732.0,52.2488,52.2732,52.2083,52.2488,77732.0
2016-02-16 15:50:00,64.46,64.53,64.44,64.53,91494.0,52.2569,52.3137,52.2407,52.3137,91494.0
2016-02-16 15:55:00,64.53,64.6,64.51,64.56,205263.0,52.3137,52.3704,52.2975,52.338,205263.0
2016-02-17 09:30:00,64.69,64.99,64.69,64.81,66002.0,52.4434,52.6866,52.4434,52.5407,66002.0
2016-02-17 09:35:00,64.86,64.96,64.79,64.95,51351.0,52.5812,52.6623,52.5245,52.6542,51351.0
2016-02-17 09:40:00,64.96,65.0,64.92,64.96,57108.0,52.6623,52.6947,52.6299,52.6623,57108.0
2016-02-17 09:45:00,64.99,65.08,64.94,65.02,136063.0,52.6866,52.7596,52.6461,52.7109,136063.0
2016-02-17 09:50:00,65.01,65.06,64.95,65.01,57148.0,52.7028,52.7434,52.6542,52.7028,57148.0
2016-02-17 09:55:00,65.02,65.02,64.95,64.95,25867.0,52.7109,52.7109,52.6542,52.6542,25867.0
2016-02-17 10:00:00,64.96,65.03,64.94,64.99,48689.0,52.6623,52.719,52.6461,52.6866,48689.0
2016-02-17 10:05:00,64.99,65.07,64.99,65.06,23485.0,52.6866,52.7515,52.6866,52.7434,23485.0
2016-02-17 10:10:00,65.04,65.11,65.02,65.06,21062.0,52.7271,52.7839,52.7109,52.7434,21062.0
2016-02-17 10:15:00,65.06,65.14,65.03,65.14,17131.0,52.7434,52.8082,52.719,52.8082,17131.0
2016-02-17 10:20:00,65.14,65.18,65.08,65.14,70315.0,52.8082,52.8406,52.7596,52.8082,70315.0
2016-02-17 10:25:00,65.14,65.16,65.01,65.02,41302.0,52.8082,52.8244,52.7028,52.7109,41302.0
2016-02-17 10:30:00,65.04,65.08,65.01,65.03,25829.0,52.7271,52.7596,52.7028,52.719,25829.0
2016-02-17 10:35:00,65.03,65.04,64.97,65.0,41459.0,52.719,52.7271,52.6704,52.6947,41459.0
2016-02-17 10:40:00,64.99,65.07,64.99,65.03,26564.0,52.6866,52.7515,52.6866,52.719,26564.0
2016-02-17 10:45:00,65.03,65.11,65.03,65.08,31422.0,52.719,52.7839,52.719,52.7596,31422.0
2016-02-17 10:50:00,65.08,65.17,65.07,65.17,60504.0,52.7596,52.8325,52.7515,52.8325,60504.0
2016-02-17 10:55:00,65.17,65.23,65.16,65.19,53305.0,52.8325,52.8812,52.8244,52.8487,53305.0
2016-02-17 11:00:00,65.18,65.26,65.16,65.23,28592.0,52.8406,52.9055,52.8244,52.8812,28592.0
2016-02-17 11:05:00,65.23,65.29,65.2,65.2,30091.0,52.8812,52.9298,52.8569,52.8569,30091.0
2016-02-17 11:10:00,65.21,65.21,65.12,65.13,20140.0,52.865,52.865,52.792,52.8001,20140.0
2016-02-17 11:15:00,65.13,65.14,65.11,65.13,43569.0,52.8001,52.8082,52.7839,52.8001,43569.0
2016-02-17 11:20:00,65.13,65.13,65.08,65.12,22124.0,52.8001,52.8001,52.7596,52.792,22124.0
2016-02-17 11:25:00,65.11,65.15,65.09,65.14,54151.0,52.7839,52.8163,52.7677,52.8082,54151.0
2016-02-17 11:30:00,65.14,65.14,65.06,65.09,41807.0,52.8082,52.8082,52.7434,52.7677,41807.0
2016-02-17 11:35:00,65.09,65.1,65.0,65.03,23638.0,52.7677,52.7758,52.6947,52.719,23638.0
2016-02-17 11:40:00,65.04,65.05,64.97,64.97,27856.0,52.7271,52.7353,52.6704,52.6704,27856.0
2016-02-17 11:45:00,64.96,64.97,64.9,64.91,24156.0,52.6623,52.6704,52.6136,52.6218,24156.0
2016-02-17 11:50:00,64.91,64.92,64.82,64.87,33048.0,52.6218,52.6299,52.5488,52.5893,33048.0
2016-02-17 11:55:00,64.87,64.9,64.86,64.9,32923.0,52.5893,52.6136,52.5812,52.6136,32923.0
2016-02-17 12:00:00,64.9,64.92,64.88,64.9,22663.0,52.6136,52.6299,52.5974,52.6136,22663.0
2016-02-17 12:05:00,64.91,64.94,64.88,64.93,16455.0,52.6218,52.6461,52.5974,52.638,16455.0
2016-02-17 12:10:00,64.93,64.94,64.9,64.92,16287.0,52.638,52.6461,52.6136,52.6299,16287.0
2016-02-17 12:15:00,64.92,64.96,64.91,64.95,17581.0,52.6299,52.6623,52.6218,52.6542,17581.0
2016-02-17 12:20:00,64.94,64.96,64.89,64.89,18314.0,52.6461,52.6623,52.6055,52.6055,18314.0
2016-02-17 12:25:00,64.89,64.9,64.85,64.85,12791.0,52.6055,52.6136,52.5731,52.5731,12791.0
2016-02-17 12:30:00,64.85,64.94,64.85,64.91,25016.0,52.5731,52.6461,52.5731,52.6218,25016.0
2016-02-17 12:35:00,64.92,64.96,64.9,64.96,22730.0,52.6299,52.6623,52.6136,52.6623,22730.0
2016-02-17 12:40:00,64.96,65.01,64.95,64.96,21381.0,52.6623,52.7028,52.6542,52.6623,21381.0
2016-02-17 12:45:00,64.97,64.99,64.94,64.94,13547.0,52.6704,52.6866,52.6461,52.6461,13547.0
2016-02-17 12:50:00,64.95,65.0,64.92,64.99,17568.0,52.6542,52.6947,52.6299,52.6866,17568.0
2016-02-17 12:55:00,64.98,65.02,64.96,65.02,18442.0,52.6785,52.7109,52.6623,52.7109,18442.0
2016-02-17 13:00:00,65.02,65.03,64.99,65.0,15726.0,52.7109,52.719,52.6866,52.6947,15726.0
2016-02-17 13:05:00,64.99,65.0,64.96,65.0,16247.0,52.6866,52.6947,52.6623,52.6947,16247.0
2016-02-17 13:10:00,65.0,65.0,64.93,64.95,18055.0,52.6947,52.6947,52.638,52.6542,18055.0
2016-02-17 13:15:00,64.95,64.97,64.93,64.97,26151.0,52.6542,52.6704,52.638,52.6704,26151.0
2016-02-17 13:20:00,64.97,65.0,64.95,65.0,36226.0,52.6704,52.6947,52.6542,52.6947,36226.0
2016-02-17 13:25:00,65.0,65.04,64.98,65.01,37974.0,52.6947,52.7271,52.6785,52.7028,37974.0
2016-02-17 13:30:00,65.02,65.02,64.96,64.97,35319.0,52.7109,52.7109,52.6623,52.6704,35319.0
2016-02-17 13:35:00,64.98,64.99,64.94,64.94,21637.0,52.6785,52.6866,52.6461,52.6461,21637.0
2016-02-17 13:40:00,64.95,64.98,64.94,64.98,19151.0,52.6542,52.6785,52.6461,52.6785,19151.0
2016-02-17 13:45:00,64.98,65.0,64.96,64.99,22581.0,52.6785,52.6947,52.6623,52.6866,22581.0
2016-02-17 13:50:00,64.99,65.01,64.97,65.0,16833.0,52.6866,52.7028,52.6704,52.6947,16833.0
2016-02-17 13:55:00,64.99,65.0,64.91,64.93,30547.0,52.6866,52.6947,52.6218,52.638,30547.0
2016-02-17 14:00:00,64.94,64.98,64.86,64.91,92121.0,52.6461,52.6785,52.5812,52.6218,92121.0
2016-02-17 14:05:00,64.9,65.02,64.9,65.01,24955.0,52.6136,52.7109,52.6136,52.7028,24955.0
2016-02-17 14:10:00,65.02,65.14,65.02,65.14,23279.0,52.7109,52.8082,52.7109,52.8082,23279.0
2016-02-17 14:15:00,65.14,65.24,65.12,65.21,30538.0,52.8082,52.8893,52.792,52.865,30538.0
2016-02-17 14:20:00,65.22,65.28,65.21,65.24,32315.0,52.8731,52.9217,52.865,52.8893,32315.0
2016-02-17 14:25:00,65.23,65.25,65.22,65.24,29414.0,52.8812,52.8974,52.8731,52.8893,29414.0
2016-02-17 14:30:00,65.23,65.25,65.17,65.17,29289.0,52.8812,52.8974,52.8325,52.8325,29289.0
2016-02-17 14:35:00,65.17,65.19,65.14,65.14,34846.0,52.8325,52.8487,52.8082,52.8082,34846.0
2016-02-17 14:40:00,65.14,65.19,65.12,65.19,47739.0,52.8082,52.8487,52.792,52.8487,47739.0
2016-02-17 14:45:00,65.19,65.21,65.16,65.16,39108.0,52.8487,52.865,52.8244,52.8244,39108.0
2016-02-17 14:50:00,65.16,65.16,65.09,65.13,46097.0,52.8244,52.8244,52.7677,52.8001,46097.0
2016-02-17 14:55:00,65.14,65.14,65.01,65.01,35898.0,52.8082,52.8082,52.7028,52.7028,35898.0
2016-02-17 15:00:00,65.02,65.07,64.99,65.06,45072.0,52.7109,52.7515,52.6866,52.7434,45072.0
2016-02-17 15:05:00,65.07,65.12,65.05,65.08,35430.0,52.7515,52.792,52.7353,52.7596,35430.0
2016-02-17 15:10:00,65.08,65.08,65.03,65.08,33006.0,52.7596,52.7596,52.719,52.7596,33006.0
2016-02-17 15:15:00,65.07,65.08,65.04,65.06,30233.0,52.7515,52.7596,52.7271,52.7434,30233.0
2016-02-17 15:20:00,65.06,65.07,65.01,65.01,35711.0,52.7434,52.7515,52.7028,52.7028,35711.0
2016-02-17 15:25:00,65.01,65.05,64.99,65.02,40723.0,52.7028,52.7353,52.6866,52.7109,40723.0
2016-02-17 15:30:00,65.02,65.03,64.97,64.99,54300.0,52.7109,52.719,52.6704,52.6866,54300.0
2016-02-17 15:35:00,65.0,65.05,64.96,65.05,61544.0,52.6947,52.7353,52.6623,52.7353,61544.0
2016-02-17 15:40:00,65.05,65.06,64.99,65.0,64374.0,52.7353,52.7434,52.6866,52.6947,64374.0
2016-02-17 15:45:00,65.01,65.03,64.99,65.01,58542.0,52.7028,52.719,52.6866,52.7028,58542.0
2016-02-17 15:50:00,65.01,65.01,64.96,64.98,91357.0,52.7028,52.7028,52.6623,52.6785,91357.0
2016-02-17 15:55:00,64.98,65.05,64.98,65.02,121446.0,52.6785,52.7353,52.6785,52.7109,121446.0
2016-02-18 09:30:00,64.91,65.0,64.64,64.64,75013.0,52.6218,52.6947,52.4029,52.4029,75013.0
2016-02-18 09:35:00,64.64,64.7,64.52,64.59,43538.0,52.4029,52.4515,52.3056,52.3623,43538.0
2016-02-18 09:40:00,64.61,64.71,64.48,64.49,41276.0,52.3785,52.4596,52.2732,52.2813,41276.0
2016-02-18 09:45:00,64.49,64.61,64.48,64.59,55289.0,52.2813,52.3785,52.2732,52.3623,55289.0
2016-02-18 09:50:00,64.57,64.77,64.56,64.73,52577.0,52.3461,52.5083,52.338,52.4758,52577.0
2016-02-18 09:55:00,64.73,64.78,64.65,64.68,36401.0,52.4758,52.5164,52.411,52.4353,36401.0
2016-02-18 10:00:00,64.69,64.89,64.61,64.85,31856.0,52.4434,52.6055,52.3785,52.5731,31856.0
2016-02-18 10:05:00,64.85,64.87,64.72,64.74,24391.0,52.5731,52.5893,52.4677,52.4839,24391.0
2016-02-18 10:10:00,64.75,64.79,64.73,64.76,36670.0,52.492,52.5245,52.4758,52.5002,36670.0
2016-02-18 10:15:00,64.75,64.77,64.7,64.73,35979.0,52.492,52.5083,52.4515,52.4758,35979.0
2016-02-18 10:20:00,64.73,64.77,64.7,64.73,62263.0,52.4758,52.5083,52.4515,52.4758,62263.0
2016-02-18 10:25:00,64.73,64.83,64.73,64.78,32219.0,52.4758,52.5569,52.4758,52.5164,32219.0
2016-02-18 10:30:00,64.79,64.79,64.66,64.78,76777.0,52.5245,52.5245,52.4191,52.5164,76777.0
2016-02-18 10:35:00,64.78,64.82,64.71,64.75,53082.0,52.5164,52.5488,52.4596,52.492,53082.0
2016-02-18 10:40:00,64.76,64.78,64.69,64.75,33816.0,52.5002,52.5164,52.4434,52.492,33816.0
2016-02-18 10:45:00,64.75,64.76,64.63,64.64,61805.0,52.492,52.5002,52.3948,52.4029,61805.0
2016-02-18 10:50:00,64.65,64.77,64.63,64.64,34156.0,52.411,52.5083,52.3948,52.4029,34156.0
2016-02-18 10:55:00,64.65,64.69,64.59,64.62,27854.0,52.411,52.4434,52.3623,52.3867,27854.0
2016-02-18 11:00:00,64.61,64.61,64.4,64.44,58416.0,52.3785,52.3785,52.2083,52.2407,58416.0
2016-02-18 11:05:00,64.44,64.52,64.41,64.51,17840.0,52.2407,52.3056,52.2164,52.2975,17840.0
2016-02-18 11:10:00,64.5,64.55,64.44,64.47,25774.0,52.2894,52.3299,52.2407,52.2651,25774.0
2016-02-18 11:15:00,64.47,64.48,64.35,64.35,18311.0,52.2651,52.2732,52.1678,52.1678,18311.0
2016-02-18 11:20:00,64.37,64.4,64.34,64.35,22209.0,52.184,52.2083,52.1597,52.1678,22209.0
2016-02-18 11:25:00,64.34,64.41,64.3,64.36,38189.0,52.1597,52.2164,52.1272,52.1759,38189.0
2016-02-18 11:30:00,64.37,64.39,64.3,64.37,46820.0,52.184,52.2002,52.1272,52.184,46820.0
2016-02-18 11:35:00,64.36,64.41,64.35,64.37,35238.0,52.1759,52.2164,52.1678,52.184,35238.0
2016-02-18 11:40:00,64.38,64.4,64.33,64.36,23642.0,52.1921,52.2083,52.1516,52.1759,23642.0
2016-02-18 11:45:00,64.36,64.38,64.29,64.36,27058.0,52.1759,52.1921,52.1191,52.1759,27058.0
2016-02-18 11:50:00,64.35,64.39,64.3,64.34,36730.0,52.1678,52.2002,52.1272,52.1597,36730.0
2016-02-18 11:55:00,64.34,64.34,64.27,64.32,25054.0,52.1597,52.1597,52.1029,52.1434,25054.0
2016-02-18 12:00:00,64.33,64.4,64.31,64.37,17162.0,52.1516,52.2083,52.1353,52.184,17162.0
2016-02-18 12:05:00,64.39,64.45,64.36,64.38,19578.0,52.2002,52.2488,52.1759,52.1921,19578.0
2016-02-18 12:10:00,64.38,64.42,64.33,64.34,18964.0,52.1921,52.2245,52.1516,52.1597,18964.0
2016-02-18 12:15:00,64.34,64.36,64.32,64.35,19355.0,52.1597,52.1759,52.1434,52.1678,19355.0
2016-02-18 12:20:00,64.35,64.37,64.31,64.34,19690.0,52.1678,52.184,52.1353,52.1597,19690.0
2016-02-18 12:25:00,64.35,64.44,64.35,64.35,30194.0,52.1678,52.2407,52.1678,52.1678,30194.0
2016-02-18 12:30:00,64.36,64.38,64.33,64.34,27445.0,52.1759,52.1921,52.1516,52.1597,27445.0
2016-02-18 12:35:00,64.35,64.37,64.31,64.33,23389.0,52.1678,52.184,52.1353,52.1516,23389.0
2016-02-18 12:40:00,64.33,64.36,64.3,64.31,33353.0,52.1516,52.1759,52.1272,52.1353,33353.0
2016-02-18 12:45:00,64.3,64.31,64.24,64.25,49677.0,52.1272,52.1353,52.0786,52.0867,49677.0
2016-02-18 12:50:00,64.25,64.26,64.18,64.18,117435.0,52.0867,52.0948,52.03,52.03,117435.0
2016-02-18 12:55:00,64.19,64.21,64.07,64.08,64299.0,52.0381,52.0543,51.9408,51.9489,64299.0
2016-02-18 13:00:00,64.09,64.15,64.07,64.12,94391.0,51.957,52.0056,51.9408,51.9813,94391.0
2016-02-18 13:05:00,64.12,64.25,64.09,64.21,32617.0,51.9813,52.0867,51.957,52.0543,32617.0
2016-02-18 13:10:00,64.21,64.26,64.2,64.2,20095.0,52.0543,52.0948,52.0462,52.0462,20095.0
2016-02-18 13:15:00,64.21,64.23,64.14,64.18,16191.0,52.0543,52.0705,51.9975,52.03,16191.0
2016-02-18 13:20:00,64.19,64.2,64.13,64.18,22988.0,52.0381,52.0462,51.9894,52.03,22988.0
2016-02-18 13:25:00,64.17,64.19,64.17,64.19,12762.0,52.0218,52.0381,52.0218,52.0381,12762.0
2016-02-18 13:30:00,64.19,64.31,64.19,64.3,53815.0,52.0381,52.1353,52.0381,52.1272,53815.0
2016-02-18 13:35:00,64.3,64.4,64.29,64.38,40086.0,52.1272,52.2083,52.1191,52.1921,40086.0
2016-02-18 13:40:00,64.38,64.39,64.35,64.39,25471.0,52.1921,52.2002,52.1678,52.2002,25471.0
2016-02-18 13:45:00,64.39,64.43,64.38,64.4,34901.0,52.2002,52.2326,52.1921,52.2083,34901.0
2016-02-18 13:50:00,64.41,64.47,64.41,64.44,52206.0,52.2164,52.2651,52.2164,52.2407,52206.0
2016-02-18 13:55:00,64.44,64.44,64.38,64.39,46114.0,52.2407,52.2407,52.1921,52.2002,46114.0
2016-02-18 14:00:00,64.39,64.4,64.35,64.39,50697.0,52.2002,52.2083,52.1678,52.2002,50697.0
2016-02-18 14:05:00,64.39,64.47,64.38,64.47,29870.0,52.2002,52.2651,52.1921,52.2651,29870.0
2016-02-18 14:10:00,64.47,64.49,64.44,64.46,26930.0,52.2651,52.2813,52.2407,52.2569,26930.0
2016-02-18 14:15:00,64.47,64.49,64.42,64.49,25958.0,52.2651,52.2813,52.2245,52.2813,25958.0
2016-02-18 14:20:00,64.49,64.57,64.49,64.56,26590.0,52.2813,52.3461,52.2813,52.338,26590.0
2016-02-18 14:25:00,64.56,64.58,64.51,64.53,24468.0,52.338,52.3542,52.2975,52.3137,24468.0
2016-02-18 14:30:00,64.53,64.6,64.53,64.56,31558.0,52.3137,52.3704,52.3137,52.338,31558.0
2016-02-18 14:35:00,64.56,64.6,64.53,64.53,45284.0,52.338,52.3704,52.3137,52.3137,45284.0
2016-02-18 14:40:00,64.53,64.58,64.52,64.53,36407.0,52.3137,52.3542,52.3056,52.3137,36407.0
2016-02-18 14:45:00,64.52,64.53,64.47,64.47,36393.0,52.3056,52.3137,52.2651,52.2651,36393.0
2016-02-18 14:50:00,64.47,64.48,64.42,64.42,37787.0,52.2651,52.2732,52.2245,52.2245,37787.0
2016-02-18 14:55:00,64.42,64.47,64.4,64.42,51015.0,52.2245,52.2651,52.2083,52.2245,51015.0
2016-02-18 15:00:00,64.43,64.48,64.42,64.48,43144.0,52.2326,52.2732,52.2245,52.2732,43144.0
2016-02-18 15:05:00,64.48,64.48,64.43,64.43,38868.0,52.2732,52.2732,52.2326,52.2326,38868.0
2016-02-18 15:10:00,64.44,64.46,64.34,64.35,46237.0,52.2407,52.2569,52.1597,52.1678,46237.0
2016-02-18 15:15:00,64.35,64.44,64.35,64.42,41667.0,52.1678,52.2407,52.1678,52.2245,41667.0
2016-02-18 15:20:00,64.42,64.43,64.35,64.39,39435.0,52.2245,52.2326,52.1678,52.2002,39435.0
2016-02-18 15:25:00,64.39,64.4,64.27,64.31,68845.0,52.2002,52.2083,52.1029,52.1353,68845.0
2016-02-18 15:30:00,64.32,64.39,64.29,64.39,73401.0,52.1434,52.2002,52.1191,52.2002,73401.0
2016-02-18 15:35:00,64.38,64.45,64.38,64.43,64905.0,52.1921,52.2488,52.1921,52.2326,64905.0
2016-02-18 15:40:00,64.44,64.44,64.34,64.37,81041.0,52.2407,52.2407,52.1597,52.184,81041.0
2016-02-18 15:45:00,64.38,64.39,64.3,64.33,94547.0,52.1921,52.2002,52.1272,52.1516,94547.0
2016-02-18 15:50:00,64.33,64.35,64.29,64.34,107332.0,52.1516,52.1678,52.1191,52.1597,107332.0
2016-02-18 15:55:00,64.34,64.37,64.29,64.3,226282.0,52.1597,52.184,52.1191,52.1272,226282.0
2016-02-19 09:30:00,63.89,64.09,63.8,64.06,192506.0,51.7949,51.957,51.7219,51.9327,192506.0
2016-02-19 09:35:00,64.06,64.12,63.93,63.93,46187.0,51.9327,51.9813,51.8273,51.8273,46187.0
2016-02-19 09:40:00,63.93,64.03,63.93,64.0,54952.0,51.8273,51.9084,51.8273,51.884,54952.0
2016-02-19 09:45:00,64.01,64.11,63.99,64.06,46246.0,51.8921,51.9732,51.8759,51.9327,46246.0
2016-02-19 09:50:00,64.06,64.15,64.04,64.14,29505.0,51.9327,52.0056,51.9165,51.9975,29505.0
2016-02-19 09:55:00,64.12,64.16,64.11,64.14,56122.0,51.9813,52.0137,51.9732,51.9975,56122.0
2016-02-19 10:00:00,64.13,64.13,63.99,63.99,31044.0,51.9894,51.9894,51.8759,51.8759,31044.0
2016-02-19 10:05:00,64.0,64.03,63.97,64.01,57156.0,51.884,51.9084,51.8597,51.8921,57156.0
2016-02-19 10:10:00,64.01,64.04,63.98,64.03,60656.0,51.8921,51.9165,51.8678,51.9084,60656.0
2016-02-19 10:15:00,64.02,64.24,64.0,64.24,34434.0,51.9002,52.0786,51.884,52.0786,34434.0
2016-02-19 10:20:00,64.25,64.35,64.23,64.34,39193.0,52.0867,52.1678,52.0705,52.1597,39193.0
2016-02-19 10:25:00,64.34,64.35,64.22,64.25,24883.0,52.1597,52.1678,52.0624,52.0867,24883.0
2016-02-19 10:30:00,64.24,64.28,64.21,64.27,41857.0,52.0786,52.111,52.0543,52.1029,41857.0
2016-02-19 10:35:00,64.27,64.27,64.19,64.21,31534.0,52.1029,52.1029,52.0381,52.0543,31534.0
2016-02-19 10:40:00,64.21,64.21,64.13,64.13,22860.0,52.0543,52.0543,51.9894,51.9894,22860.0
2016-02-19 10:45:00,64.12,64.19,64.12,64.17,25974.0,51.9813,52.0381,51.9813,52.0218,25974.0
2016-02-19 10:50:00,64.17,64.17,64.12,64.15,24891.0,52.0218,52.0218,51.9813,52.0056,24891.0
2016-02-19 10:55:00,64.14,64.23,64.14,64.15,30339.0,51.9975,52.0705,51.9975,52.0056,30339.0
2016-02-19 11:00:00,64.15,64.15,64.05,64.08,37984.0,52.0056,52.0056,51.9246,51.9489,37984.0
2016-02-19 11:05:00,64.07,64.07,63.99,64.03,14460.0,51.9408,51.9408,51.8759,51.9084,14460.0
2016-02-19 11:10:00,64.04,64.12,64.04,64.11,18482.0,51.9165,51.9813,51.9165,51.9732,18482.0
2016-02-19 11:15:00,64.11,64.32,64.11,64.29,33779.0,51.9732,52.1434,51.9732,52.1191,33779.0
2016-02-19 11:20:00,64.3,64.38,64.29,64.37,70766.0,52.1272,52.1921,52.1191,52.184,70766.0
2016-02-19 11:25:00,64.36,64.44,64.34,64.42,56363.0,52.1759,52.2407,52.1597,52.2245,56363.0
2016-02-19 11:30:00,64.42,64.42,64.37,64.39,33123.0,52.2245,52.2245,52.184,52.2002,33123.0
2016-02-19 11:35:00,64.39,64.4,64.28,64.3,25785.0,52.2002,52.2083,52.111,52.1272,25785.0
2016-02-19 11:40:00,64.29,64.35,64.29,64.34,28556.0,52.1191,52.1678,52.1191,52.1597,28556.0
2016-02-19 11:45:00,64.34,64.34,64.28,64.31,21115.0,52.1597,52.1597,52.111,52.1353,21115.0
2016-02-19 11:50:00,64.31,64.34,64.29,64.34,31172.0,52.1353,52.1597,52.1191,52.1597,31172.0
2016-02-19 11:55:00,64.34,64.35,64.24,64.26,19072.0,52.1597,52.1678,52.0786,52.0948,19072.0
2016-02-19 12:00:00,64.28,64.3,64.2,64.23,26207.0,52.111,52.1272,52.0462,52.0705,26207.0
2016-02-19 12:05:00,64.22,64.24,64.2,64.23,21661.0,52.0624,52.0786,52.0462,52.0705,21661.0
2016-02-19 12:10:00,64.23,64.26,64.21,64.22,20404.0,52.0705,52.0948,52.0543,52.0624,20404.0
2016-02-19 12:15:00,64.22,64.24,64.19,64.2,12113.0,52.0624,52.0786,52.0381,52.0462,12113.0
2016-02-19 12:20:00,64.19,64.23,64.16,64.19,17398.0,52.0381,52.0705,52.0137,52.0381,17398.0
2016-02-19 12:25:00,64.2,64.23,64.15,64.16,15849.0,52.0462,52.0705,52.0056,52.0137,15849.0
2016-02-19 12:30:00,64.15,64.16,64.1,64.11,10903.0,52.0056,52.0137,51.9651,51.9732,10903.0
2016-02-19 12:35:00,64.11,64.12,64.09,64.11,21949.0,51.9732,51.9813,51.957,51.9732,21949.0
2016-02-19 12:40:00,64.12,64.17,64.1,64.15,14075.0,51.9813,52.0218,51.9651,52.0056,14075.0
2016-02-19 12:45:00,64.15,64.15,64.07,64.07,22856.0,52.0056,52.0056,51.9408,51.9408,22856.0
2016-02-19 12:50:00,64.07,64.13,64.07,64.11,14686.0,51.9408,51.9894,51.9408,51.9732,14686.0
2016-02-19 12:55:00,64.1,64.1,64.05,64.09,17081.0,51.9651,51.9651,51.9246,51.957,17081.0
2016-02-19 13:00:00,64.09,64.16,64.08,64.11,17565.0,51.957,52.0137,51.9489,51.9732,17565.0
2016-02-19 13:05:00,64.1,64.12,64.05,64.05,15997.0,51.9651,51.9813,51.9246,51.9246,15997.0
2016-02-19 13:10:00,64.06,64.13,64.06,64.11,14192.0,51.9327,51.9894,51.9327,51.9732,14192.0
2016-02-19 13:15:00,64.12,64.17,64.11,64.12,11383.0,51.9813,52.0218,51.9732,51.9813,11383.0
2016-02-19 13:20:00,64.12,64.14,64.07,64.08,24342.0,51.9813,51.9975,51.9408,51.9489,24342.0
2016-02-19 13:25:00,64.08,64.12,64.06,64.06,22758.0,51.9489,51.9813,51.9327,51.9327,22758.0
2016-02-19 13:30:00,64.07,64.11,64.06,64.09,25024.0,51.9408,51.9732,51.9327,51.957,25024.0
2016-02-19 13:35:00,64.09,64.11,64.08,64.1,25943.0,51.957,51.9732,51.9489,51.9651,25943.0
2016-02-19 13:40:00,64.1,64.13,64.1,64.11,12348.0,51.9651,51.9894,51.9651,51.9732,12348.0
2016-02-19 13:45:00,64.11,64.15,64.11,64.13,15869.0,51.9732,52.0056,51.9732,51.9894,15869.0
2016-02-19 13:50:00,64.14,64.14,64.06,64.06,20823.0,51.9975,51.9975,51.9327,51.9327,20823.0
2016-02-19 13:55:00,64.06,64.08,64.05,64.06,17368.0,51.9327,51.9489,51.9246,51.9327,17368.0
2016-02-19 14:00:00,64.05,64.09,64.04,64.08,23368.0,51.9246,51.957,51.9165,51.9489,23368.0
2016-02-19 14:05:00,64.09,64.18,64.08,64.17,27031.0,51.957,52.03,51.9489,52.0218,27031.0
2016-02-19 14:10:00,64.17,64.17,64.13,64.13,28685.0,52.0218,52.0218,51.9894,51.9894,28685.0
2016-02-19 14:15:00,64.13,64.15,64.12,64.14,21279.0,51.9894,52.0056,51.9813,51.9975,21279.0
2016-02-19 14:20:00,64.14,64.17,64.13,64.15,24702.0,51.9975,52.0218,51.9894,52.0056,24702.0
2016-02-19 14:25:00,64.14,64.16,64.1,64.13,37745.0,51.9975,52.0137,51.9651,51.9894,37745.0
2016-02-19 14:30:00,64.14,64.14,64.11,64.12,23552.0,51.9975,51.9975,51.9732,51.9813,23552.0
2016-02-19 14:35:00,64.12,64.16,64.11,64.14,53031.0,51.9813,52.0137,51.9732,51.9975,53031.0
2016-02-19 14:40:00,64.14,64.14,64.12,64.13,19440.0,51.9975,51.9975,51.9813,51.9894,19440.0
2016-02-19 14:45:00,64.13,64.16,64.1,64.14,25899.0,51.9894,52.0137,51.9651,51.9975,25899.0
2016-02-19 14:50:00,64.13,64.16,64.11,64.11,23652.0,51.9894,52.0137,51.9732,51.9732,23652.0
2016-02-19 14:55:00,64.11,64.14,64.1,64.11,23991.0,51.9732,51.9975,51.9651,51.9732,23991.0
2016-02-19 15:00:00,64.12,64.12,64.07,64.08,26612.0,51.9813,51.9813,51.9408,51.9489,26612.0
2016-02-19 15:05:00,64.08,64.08,64.01,64.01,34086.0,51.9489,51.9489,51.8921,51.8921,34086.0
2016-02-19 15:10:00,64.01,64.02,63.98,63.99,37148.0,51.8921,51.9002,51.8678,51.8759,37148.0
2016-02-19 15:15:00,63.99,64.0,63.98,64.0,34864.0,51.8759,51.884,51.8678,51.884,34864.0
2016-02-19 15:20:00,64.0,64.05,63.99,64.0,82762.0,51.884,51.9246,51.8759,51.884,82762.0
2016-02-19 15:25:00,63.99,64.05,63.98,64.04,52073.0,51.8759,51.9246,51.8678,51.9165,52073.0
2016-02-19 15:30:00,64.04,64.08,64.02,64.04,41474.0,51.9165,51.9489,51.9002,51.9165,41474.0
2016-02-19 15:35:00,64.04,64.07,64.02,64.06,52664.0,51.9165,51.9408,51.9002,51.9327,52664.0
2016-02-19 15:40:00,64.06,64.07,64.03,64.04,56827.0,51.9327,51.9408,51.9084,51.9165,56827.0
2016-02-19 15:45:00,64.03,64.05,63.98,63.99,82289.0,51.9084,51.9246,51.8678,51.8759,82289.0
2016-02-19 15:50:00,63.99,64.02,63.98,63.98,92550.0,51.8759,51.9002,51.8678,51.8678,92550.0
2016-02-19 15:55:00,63.99,64.0,63.93,63.99,228388.0,51.8759,51.884,51.8273,51.8759,228388.0
2016-02-22 09:30:00,64.5,64.6,64.47,64.56,50075.0,52.2894,52.3704,52.2651,52.338,50075.0
2016-02-22 09:35:00,64.49,64.59,64.47,64.52,32094.0,52.2813,52.3623,52.2651,52.3056,32094.0
2016-02-22 09:40:00,64.52,64.52,64.47,64.5,49621.0,52.3056,52.3056,52.2651,52.2894,49621.0
2016-02-22 09:45:00,64.5,64.51,64.42,64.44,35083.0,52.2894,52.2975,52.2245,52.2407,35083.0
2016-02-22 09:50:00,64.44,64.48,64.4,64.47,33907.0,52.2407,52.2732,52.2083,52.2651,33907.0
2016-02-22 09:55:00,64.47,64.48,64.41,64.44,22959.0,52.2651,52.2732,52.2164,52.2407,22959.0
2016-02-22 10:00:00,64.44,64.51,64.37,64.5,38973.0,52.2407,52.2975,52.184,52.2894,38973.0
2016-02-22 10:05:00,64.5,64.5,64.44,64.44,9817.0,52.2894,52.2894,52.2407,52.2407,9817.0
2016-02-22 10:10:00,64.44,64.57,64.43,64.57,15055.0,52.2407,52.3461,52.2326,52.3461,15055.0
2016-02-22 10:15:00,64.57,64.59,64.52,64.54,14696.0,52.3461,52.3623,52.3056,52.3218,14696.0
2016-02-22 10:20:00,64.53,64.56,64.48,64.55,15422.0,52.3137,52.338,52.2732,52.3299,15422.0
2016-02-22 10:25:00,64.54,64.59,64.48,64.5,29087.0,52.3218,52.3623,52.2732,52.2894,29087.0
2016-02-22 10:30:00,64.49,64.51,64.42,64.43,29691.0,52.2813,52.2975,52.2245,52.2326,29691.0
2016-02-22 10:35:00,64.42,64.43,64.28,64.29,26976.0,52.2245,52.2326,52.111,52.1191,26976.0
2016-02-22 10:40:00,64.29,64.35,64.27,64.34,22107.0,52.1191,52.1678,52.1029,52.1597,22107.0
2016-02-22 10:45:00,64.35,64.41,64.34,64.38,9956.0,52.1678,52.2164,52.1597,52.1921,9956.0
2016-02-22 10:50:00,64.38,64.38,64.31,64.35,13135.0,52.1921,52.1921,52.1353,52.1678,13135.0
2016-02-22 10:55:00,64.36,64.41,64.34,64.41,10638.0,52.1759,52.2164,52.1597,52.2164,10638.0
2016-02-22 11:00:00,64.41,64.48,64.37,64.47,14282.0,52.2164,52.2732,52.184,52.2651,14282.0
2016-02-22 11:05:00,64.47,64.49,64.41,64.49,16816.0,52.2651,52.2813,52.2164,52.2813,16816.0
2016-02-22 11:10:00,64.48,64.5,64.37,64.37,27574.0,52.2732,52.2894,52.184,52.184,27574.0
2016-02-22 11:15:00,64.36,64.37,64.28,64.32,11363.0,52.1759,52.184,52.111,52.1434,11363.0
2016-02-22 11:20:00,64.31,64.34,64.24,64.24,18012.0,52.1353,52.1597,52.0786,52.0786,18012.0
2016-02-22 11:25:00,64.24,64.41,64.24,64.33,23699.0,52.0786,52.2164,52.0786,52.1516,23699.0
2016-02-22 11:30:00,64.34,64.37,64.3,64.37,11828.0,52.1597,52.184,52.1272,52.184,11828.0
2016-02-22 11:35:00,64.38,64.39,64.31,64.32,14004.0,52.1921,52.2002,52.1353,52.1434,14004.0
2016-02-22 11:40:00,64.33,64.34,64.25,64.27,16704.0,52.1516,52.1597,52.0867,52.1029,16704.0
2016-02-22 11:45:00,64.28,64.28,64.24,64.25,11162.0,52.111,52.111,52.0786,52.0867,11162.0
2016-02-22 11:50:00,64.25,64.25,64.2,64.21,21304.0,52.0867,52.0867,52.0462,52.0543,21304.0
2016-02-22 11:55:00,64.21,64.27,64.21,64.26,82775.0,52.0543,52.1029,52.0543,52.0948,82775.0
2016-02-22 12:00:00,64.26,64.3,64.22,64.23,92477.0,52.0948,52.1272,52.0624,52.0705,92477.0
2016-02-22 12:05:00,64.23,64.38,64.22,64.31,20240.0,52.0705,52.1921,52.0624,52.1353,20240.0
2016-02-22 12:10:00,64.32,64.37,64.31,64.36,11126.0,52.1434,52.184,52.1353,52.1759,11126.0
2016-02-22 12:15:00,64.36,64.39,64.34,64.39,21141.0,52.1759,52.2002,52.1597,52.2002,21141.0
2016-02-22 12:20:00,64.39,64.4,64.34,64.34,20654.0,52.2002,52.2083,52.1597,52.1597,20654.0
2016-02-22 12:25:00,64.35,64.41,64.34,64.4,20666.0,52.1678,52.2164,52.1597,52.2083,20666.0
2016-02-22 12:30:00,64.4,64.42,64.37,64.37,18352.0,52.2083,52.2245,52.184,52.184,18352.0
2016-02-22 12:35:00,64.37,64.41,64.36,64.37,23019.0,52.184,52.2164,52.1759,52.184,23019.0
2016-02-22 12:40:00,64.37,64.38,64.35,64.35,10185.0,52.184,52.1921,52.1678,52.1678,10185.0
2016-02-22 12:45:00,64.35,64.37,64.29,64.29,12064.0,52.1678,52.184,52.1191,52.1191,12064.0
2016-02-22 12:50:00,64.29,64.29,64.27,64.29,9666.0,52.1191,52.1191,52.1029,52.1191,9666.0
2016-02-22 12:55:00,64.29,64.29,64.22,64.22,11251.0,52.1191,52.1191,52.0624,52.0624,11251.0
2016-02-22 13:00:00,64.22,64.28,64.2,64.27,10317.0,52.0624,52.111,52.0462,52.1029,10317.0
2016-02-22 13:05:00,64.27,64.28,64.24,64.24,12314.0,52.1029,52.111,52.0786,52.0786,12314.0
2016-02-22 13:10:00,64.24,64.26,64.23,64.24,16804.0,52.0786,52.0948,52.0705,52.0786,16804.0
2016-02-22 13:15:00,64.25,64.3,64.23,64.3,15921.0,52.0867,52.1272,52.0705,52.1272,15921.0
2016-02-22 13:20:00,64.3,64.31,64.28,64.28,11963.0,52.1272,52.1353,52.111,52.111,11963.0
2016-02-22 13:25:00,64.29,64.32,64.28,64.29,6730.0,52.1191,52.1434,52.111,52.1191,6730.0
2016-02-22 13:30:00,64.29,64.36,64.29,64.32,22291.0,52.1191,52.1759,52.1191,52.1434,22291.0
2016-02-22 13:35:00,64.3,64.4,64.3,64.4,23857.0,52.1272,52.2083,52.1272,52.2083,23857.0
2016-02-22 13:40:00,64.39,64.41,64.34,64.36,36298.0,52.2002,52.2164,52.1597,52.1759,36298.0
2016-02-22 13:45:00,64.36,64.4,64.36,64.4,14236.0,52.1759,52.2083,52.1759,52.2083,14236.0
2016-02-22 13:50:00,64.39,64.41,64.37,64.38,16789.0,52.2002,52.2164,52.184,52.1921,16789.0
2016-02-22 13:55:00,64.38,64.41,64.37,64.39,21227.0,52.1921,52.2164,52.184,52.2002,21227.0
2016-02-22 14:00:00,64.39,64.43,64.38,64.4,21094.0,52.2002,52.2326,52.1921,52.2083,21094.0
2016-02-22 14:05:00,64.4,64.4,64.34,64.35,16324.0,52.2083,52.2083,52.1597,52.1678,16324.0
2016-02-22 14:10:00,64.35,64.38,64.33,64.38,12674.0,52.1678,52.1921,52.1516,52.1921,12674.0
2016-02-22 14:15:00,64.38,64.38,64.32,64.32,18238.0,52.1921,52.1921,52.1434,52.1434,18238.0
2016-02-22 14:20:00,64.31,64.35,64.31,64.35,21318.0,52.1353,52.1678,52.1353,52.1678,21318.0
2016-02-22 14:25:00,64.35,64.36,64.3,64.31,24417.0,52.1678,52.1759,52.1272,52.1353,24417.0
2016-02-22 14:30:00,64.31,64.32,64.26,64.26,26430.0,52.1353,52.1434,52.0948,52.0948,26430.0
2016-02-22 14:35:00,64.27,64.28,64.22,64.22,24708.0,52.1029,52.111,52.0624,52.0624,24708.0
2016-02-22 14:40:00,64.22,64.27,64.22,64.27,17840.0,52.0624,52.1029,52.0624,52.1029,17840.0
2016-02-22 14:45:00,64.27,64.28,64.22,64.26,32695.0,52.1029,52.111,52.0624,52.0948,32695.0
2016-02-22 14:50:00,64.26,64.31,64.25,64.31,18564.0,52.0948,52.1353,52.0867,52.1353,18564.0
2016-02-22 14:55:00,64.31,64.37,64.31,64.37,15860.0,52.1353,52.184,52.1353,52.184,15860.0
2016-02-22 15:00:00,64.37,64.4,64.29,64.3,29834.0,52.184,52.2083,52.1191,52.1272,29834.0
2016-02-22 15:05:00,64.3,64.35,64.29,64.33,22587.0,52.1272,52.1678,52.1191,52.1516,22587.0
2016-02-22 15:10:00,64.33,64.37,64.32,64.34,29113.0,52.1516,52.184,52.1434,52.1597,29113.0
2016-02-22 15:15:00,64.35,64.35,64.3,64.32,37180.0,52.1678,52.1678,52.1272,52.1434,37180.0
2016-02-22 15:20:00,64.33,64.33,64.3,64.31,32876.0,52.1516,52.1516,52.1272,52.1353,32876.0
2016-02-22 15:25:00,64.31,64.37,64.3,64.36,36026.0,52.1353,52.184,52.1272,52.1759,36026.0
2016-02-22 15:30:00,64.36,64.37,64.32,64.36,34287.0,52.1759,52.184,52.1434,52.1759,34287.0
2016-02-22 15:35:00,64.36,64.38,64.31,64.34,54170.0,52.1759,52.1921,52.1353,52.1597,54170.0
2016-02-22 15:40:00,64.34,64.37,64.32,64.34,59919.0,52.1597,52.184,52.1434,52.1597,59919.0
2016-02-22 15:45:00,64.35,64.39,64.32,64.33,60521.0,52.1678,52.2002,52.1434,52.1516,60521.0
2016-02-22 15:50:00,64.33,64.37,64.33,64.35,49728.0,52.1516,52.184,52.1516,52.1678,49728.0
2016-02-22 15:55:00,64.35,64.44,64.35,64.44,131824.0,52.1678,52.2407,52.1678,52.2407,131824.0
2016-02-23 09:30:00,64.31,64.31,63.98,64.03,48833.0,52.1353,52.1353,51.8678,51.9084,48833.0
2016-02-23 09:35:00,64.06,64.08,63.9,63.98,17982.0,51.9327,51.9489,51.803,51.8678,17982.0
2016-02-23 09:40:00,64.01,64.16,63.99,64.11,14860.0,51.8921,52.0137,51.8759,51.9732,14860.0
2016-02-23 09:45:00,64.14,64.19,64.03,64.03,46433.0,51.9975,52.0381,51.9084,51.9084,46433.0
2016-02-23 09:50:00,64.04,64.06,63.98,63.98,16451.0,51.9165,51.9327,51.8678,51.8678,16451.0
2016-02-23 09:55:00,63.97,64.01,63.86,63.92,18360.0,51.8597,51.8921,51.7705,51.8192,18360.0
2016-02-23 10:00:00,63.91,64.03,63.9,64.01,35741.0,51.8111,51.9084,51.803,51.8921,35741.0
2016-02-23 10:05:00,64.0,64.01,63.93,63.98,20140.0,51.884,51.8921,51.8273,51.8678,20140.0
2016-02-23 10:10:00,63.99,64.02,63.83,63.83,23409.0,51.8759,51.9002,51.7462,51.7462,23409.0
2016-02-23 10:15:00,63.83,63.83,63.73,63.78,11936.0,51.7462,51.7462,51.6651,51.7057,11936.0
2016-02-23 10:20:00,63.79,63.84,63.74,63.75,15106.0,51.7138,51.7543,51.6733,51.6814,15106.0
2016-02-23 10:25:00,63.74,63.85,63.72,63.85,11034.0,51.6733,51.7624,51.657,51.7624,11034.0
2016-02-23 10:30:00,63.85,63.93,63.85,63.93,19000.0,51.7624,51.8273,51.7624,51.8273,19000.0
2016-02-23 10:35:00,63.93,63.95,63.89,63.93,19107.0,51.8273,51.8435,51.7949,51.8273,19107.0
2016-02-23 10:40:00,63.93,63.93,63.85,63.89,33584.0,51.8273,51.8273,51.7624,51.7949,33584.0
2016-02-23 10:45:00,63.89,63.89,63.83,63.84,11396.0,51.7949,51.7949,51.7462,51.7543,11396.0
2016-02-23 10:50:00,63.84,63.86,63.77,63.79,35647.0,51.7543,51.7705,51.6976,51.7138,35647.0
2016-02-23 10:55:00,63.78,63.84,63.77,63.83,14103.0,51.7057,51.7543,51.6976,51.7462,14103.0
2016-02-23 11:00:00,63.82,63.83,63.78,63.8,13549.0,51.7381,51.7462,51.7057,51.7219,13549.0
2016-02-23 11:05:00,63.79,63.82,63.7,63.7,16461.0,51.7138,51.7381,51.6408,51.6408,16461.0
2016-02-23 11:10:00,63.71,63.73,63.66,63.68,12865.0,51.6489,51.6651,51.6084,51.6246,12865.0
2016-02-23 11:15:00,63.69,63.78,63.69,63.74,18607.0,51.6327,51.7057,51.6327,51.6733,18607.0
2016-02-23 11:20:00,63.74,63.76,63.69,63.74,11239.0,51.6733,51.6895,51.6327,51.6733,11239.0
2016-02-23 11:25:00,63.75,63.75,63.67,63.7,11112.0,51.6814,51.6814,51.6165,51.6408,11112.0
2016-02-23 11:30:00,63.71,63.72,63.67,63.72,21962.0,51.6489,51.657,51.6165,51.657,21962.0
2016-02-23 11:35:00,63.72,63.84,63.7,63.84,20769.0,51.657,51.7543,51.6408,51.7543,20769.0
2016-02-23 11:40:00,63.85,63.91,63.82,63.91,14213.0,51.7624,51.8111,51.7381,51.8111,14213.0
2016-02-23 11:45:00,63.94,63.99,63.92,63.96,10379.0,51.8354,51.8759,51.8192,51.8516,10379.0
2016-02-23 11:50:00,63.97,63.98,63.91,63.92,15184.0,51.8597,51.8678,51.8111,51.8192,15184.0
2016-02-23 11:55:00,63.91,63.92,63.88,63.89,24646.0,51.8111,51.8192,51.7867,51.7949,24646.0
2016-02-23 12:00:00,63.9,63.94,63.88,63.88,16426.0,51.803,51.8354,51.7867,51.7867,16426.0
2016-02-23 12:05:00,63.89,63.96,63.86,63.86,18304.0,51.7949,51.8516,51.7705,51.7705,18304.0
2016-02-23 12:10:00,63.87,63.87,63.78,63.79,14750.0,51.7786,51.7786,51.7057,51.7138,14750.0
2016-02-23 12:15:00,63.76,63.79,63.61,63.61,33408.0,51.6895,51.7138,51.5679,51.5679,33408.0
2016-02-23 12:20:00,63.62,63.64,63.56,63.57,40880.0,51.576,51.5922,51.5273,51.5354,40880.0
2016-02-23 12:25:00,63.57,63.61,63.56,63.59,22508.0,51.5354,51.5679,51.5273,51.5516,22508.0
2016-02-23 12:30:00,63.6,63.66,63.6,63.66,21917.0,51.5598,51.6084,51.5598,51.6084,21917.0
2016-02-23 12:35:00,63.66,63.66,63.64,63.65,7109.0,51.6084,51.6084,51.5922,51.6003,7109.0
2016-02-23 12:40:00,63.65,63.71,63.64,63.71,19557.0,51.6003,51.6489,51.5922,51.6489,19557.0
2016-02-23 12:45:00,63.7,63.73,63.7,63.71,11336.0,51.6408,51.6651,51.6408,51.6489,11336.0
2016-02-23 12:50:00,63.71,63.72,63.65,63.65,13408.0,51.6489,51.657,51.6003,51.6003,13408.0
2016-02-23 12:55:00,63.65,63.73,63.65,63.73,23611.0,51.6003,51.6651,51.6003,51.6651,23611.0
2016-02-23 13:00:00,63.73,63.76,63.7,63.76,10130.0,51.6651,51.6895,51.6408,51.6895,10130.0
2016-02-23 13:05:00,63.76,63.8,63.75,63.79,10156.0,51.6895,51.7219,51.6814,51.7138,10156.0
2016-02-23 13:10:00,63.8,63.81,63.75,63.76,13330.0,51.7219,51.73,51.6814,51.6895,13330.0
2016-02-23 13:15:00,63.76,63.76,63.69,63.7,10646.0,51.6895,51.6895,51.6327,51.6408,10646.0
2016-02-23 13:20:00,63.7,63.71,63.64,63.71,28185.0,51.6408,51.6489,51.5922,51.6489,28185.0
2016-02-23 13:25:00,63.72,63.74,63.71,63.73,14821.0,51.657,51.6733,51.6489,51.6651,14821.0
2016-02-23 13:30:00,63.74,63.74,63.62,63.63,26764.0,51.6733,51.6733,51.576,51.5841,26764.0
2016-02-23 13:35:00,63.63,63.68,63.63,63.66,21431.0,51.5841,51.6246,51.5841,51.6084,21431.0
2016-02-23 13:40:00,63.67,63.69,63.65,63.66,15784.0,51.6165,51.6327,51.6003,51.6084,15784.0
2016-02-23 13:45:00,63.66,63.72,63.65,63.68,12061.0,51.6084,51.657,51.6003,51.6246,12061.0
2016-02-23 13:50:00,63.69,63.7,63.65,63.67,15585.0,51.6327,51.6408,51.6003,51.6165,15585.0
2016-02-23 13:55:00,63.67,63.72,63.66,63.72,10463.0,51.6165,51.657,51.6084,51.657,10463.0
2016-02-23 14:00:00,63.72,63.76,63.72,63.76,17606.0,51.657,51.6895,51.657,51.6895,17606.0
2016-02-23 14:05:00,63.76,63.77,63.72,63.73,15835.0,51.6895,51.6976,51.657,51.6651,15835.0
2016-02-23 14:10:00,63.73,63.76,63.73,63.76,11541.0,51.6651,51.6895,51.6651,51.6895,11541.0
2016-02-23 14:15:00,63.76,63.81,63.75,63.81,18601.0,51.6895,51.73,51.6814,51.73,18601.0
2016-02-23 14:20:00,63.81,63.85,63.81,63.84,9359.0,51.73,51.7624,51.73,51.7543,9359.0
2016-02-23 14:25:00,63.85,63.87,63.81,63.82,16015.0,51.7624,51.7786,51.73,51.7381,16015.0
2016-02-23 14:30:00,63.83,63.85,63.81,63.84,13669.0,51.7462,51.7624,51.73,51.7543,13669.0
2016-02-23 14:35:00,63.85,63.86,63.82,63.84,9430.0,51.7624,51.7705,51.7381,51.7543,9430.0
2016-02-23 14:40:00,63.83,63.85,63.82,63.82,16976.0,51.7462,51.7624,51.7381,51.7381,16976.0
2016-02-23 14:45:00,63.82,63.88,63.82,63.87,26462.0,51.7381,51.7867,51.7381,51.7786,26462.0
2016-02-23 14:50:00,63.87,63.89,63.84,63.85,28231.0,51.7786,51.7949,51.7543,51.7624,28231.0
2016-02-23 14:55:00,63.84,63.88,63.84,63.86,13260.0,51.7543,51.7867,51.7543,51.7705,13260.0
2016-02-23 15:00:00,63.86,63.88,63.79,63.79,19582.0,51.7705,51.7867,51.7138,51.7138,19582.0
2016-02-23 15:05:00,63.79,63.8,63.75,63.79,16116.0,51.7138,51.7219,51.6814,51.7138,16116.0
2016-02-23 15:10:00,63.79,63.8,63.77,63.77,13066.0,51.7138,51.7219,51.6976,51.6976,13066.0
2016-02-23 15:15:00,63.77,63.84,63.77,63.84,19174.0,51.6976,51.7543,51.6976,51.7543,19174.0
2016-02-23 15:20:00,63.84,63.86,63.82,63.82,18451.0,51.7543,51.7705,51.7381,51.7381,18451.0
2016-02-23 15:25:00,63.83,63.85,63.8,63.81,19175.0,51.7462,51.7624,51.7219,51.73,19175.0
2016-02-23 15:30:00,63.82,63.88,63.81,63.87,27536.0,51.7381,51.7867,51.73,51.7786,27536.0
2016-02-23 15:35:00,63.88,63.91,63.87,63.9,33103.0,51.7867,51.8111,51.7786,51.803,33103.0
2016-02-23 15:40:00,63.91,63.92,63.8,63.8,46095.0,51.8111,51.8192,51.7219,51.7219,46095.0
2016-02-23 15:45:00,63.8,63.84,63.78,63.83,37922.0,51.7219,51.7543,51.7057,51.7462,37922.0
2016-02-23 15:50:00,63.83,63.86,63.82,63.82,34890.0,51.7462,51.7705,51.7381,51.7381,34890.0
2016-02-23 15:55:00,63.82,63.83,63.72,63.74,88561.0,51.7381,51.7462,51.657,51.6733,88561.0
2016-02-24 09:30:00,63.35,63.35,63.0,63.07,28348.0,51.3571,51.3571,51.0733,51.1301,28348.0
2016-02-24 09:35:00,63.07,63.26,63.07,63.23,50300.0,51.1301,51.2841,51.1301,51.2598,50300.0
2016-02-24 09:40:00,63.23,63.33,63.16,63.3,18014.0,51.2598,51.3409,51.2031,51.3165,18014.0
2016-02-24 09:45:00,63.32,63.35,63.26,63.29,42027.0,51.3328,51.3571,51.2841,51.3084,42027.0
2016-02-24 09:50:00,63.28,63.34,63.22,63.24,28087.0,51.3003,51.349,51.2517,51.2679,28087.0
2016-02-24 09:55:00,63.22,63.23,63.1,63.15,22368.0,51.2517,51.2598,51.1544,51.1949,22368.0
2016-02-24 10:00:00,63.14,63.14,63.0,63.06,18873.0,51.1868,51.1868,51.0733,51.122,18873.0
2016-02-24 10:05:00,63.06,63.08,62.98,63.06,21760.0,51.122,51.1382,51.0571,51.122,21760.0
2016-02-24 10:10:00,63.06,63.11,63.06,63.1,17859.0,51.122,51.1625,51.122,51.1544,17859.0
2016-02-24 10:15:00,63.09,63.13,63.0,63.04,23329.0,51.1463,51.1787,51.0733,51.1058,23329.0
2016-02-24 10:20:00,63.04,63.04,62.86,62.9,29445.0,51.1058,51.1058,50.9598,50.9923,29445.0
2016-02-24 10:25:00,62.91,62.91,62.83,62.84,39290.0,51.0004,51.0004,50.9355,50.9436,39290.0
2016-02-24 10:30:00,62.85,62.87,62.78,62.83,65428.0,50.9517,50.968,50.895,50.9355,65428.0
2016-02-24 10:35:00,62.81,63.03,62.8,63.02,28439.0,50.9193,51.0977,50.9112,51.0896,28439.0
2016-02-24 10:40:00,63.04,63.11,63.04,63.06,12020.0,51.1058,51.1625,51.1058,51.122,12020.0
2016-02-24 10:45:00,63.06,63.13,63.04,63.13,15142.0,51.122,51.1787,51.1058,51.1787,15142.0
2016-02-24 10:50:00,63.16,63.17,63.09,63.11,8844.0,51.2031,51.2112,51.1463,51.1625,8844.0
2016-02-24 10:55:00,63.11,63.16,63.09,63.14,12824.0,51.1625,51.2031,51.1463,51.1868,12824.0
2016-02-24 11:00:00,63.15,63.15,63.06,63.06,11586.0,51.1949,51.1949,51.122,51.122,11586.0
2016-02-24 11:05:00,63.05,63.06,62.9,62.92,26611.0,51.1139,51.122,50.9923,51.0085,26611.0
2016-02-24 11:10:00,62.91,63.01,62.9,63.0,14763.0,51.0004,51.0814,50.9923,51.0733,14763.0
2016-02-24 11:15:00,63.01,63.01,62.94,62.95,16302.0,51.0814,51.0814,51.0247,51.0328,16302.0
2016-02-24 11:20:00,62.96,63.02,62.95,63.01,16595.0,51.0409,51.0896,51.0328,51.0814,16595.0
2016-02-24 11:25:00,63.01,63.08,62.99,63.07,19812.0,51.0814,51.1382,51.0652,51.1301,19812.0
2016-02-24 11:30:00,63.07,63.15,63.07,63.13,16229.0,51.1301,51.1949,51.1301,51.1787,16229.0
2016-02-24 11:35:00,63.13,63.21,63.13,63.2,13926.0,51.1787,51.2436,51.1787,51.2355,13926.0
2016-02-24 11:40:00,63.21,63.3,63.21,63.3,15746.0,51.2436,51.3165,51.2436,51.3165,15746.0
2016-02-24 11:45:00,63.31,63.32,63.23,63.25,15268.0,51.3247,51.3328,51.2598,51.276,15268.0
2016-02-24 11:50:00,63.25,63.31,63.25,63.27,15654.0,51.276,51.3247,51.276,51.2922,15654.0
2016-02-24 11:55:00,63.27,63.3,63.27,63.29,12171.0,51.2922,51.3165,51.2922,51.3084,12171.0
2016-02-24 12:00:00,63.29,63.33,63.27,63.33,13742.0,51.3084,51.3409,51.2922,51.3409,13742.0
2016-02-24 12:05:00,63.33,63.35,63.3,63.33,16996.0,51.3409,51.3571,51.3165,51.3409,16996.0
2016-02-24 12:10:00,63.33,63.34,63.27,63.27,10798.0,51.3409,51.349,51.2922,51.2922,10798.0
2016-02-24 12:15:00,63.28,63.29,63.21,63.22,11094.0,51.3003,51.3084,51.2436,51.2517,11094.0
2016-02-24 12:20:00,63.22,63.25,63.18,63.2,10947.0,51.2517,51.276,51.2193,51.2355,10947.0
2016-02-24 12:25:00,63.2,63.2,63.15,63.15,8291.0,51.2355,51.2355,51.1949,51.1949,8291.0
2016-02-24 12:30:00,63.16,63.19,63.1,63.1,11692.0,51.2031,51.2274,51.1544,51.1544,11692.0
2016-02-24 12:35:00,63.1,63.12,63.07,63.11,11361.0,51.1544,51.1706,51.1301,51.1625,11361.0
2016-02-24 12:40:00,63.11,63.16,63.11,63.12,11815.0,51.1625,51.2031,51.1625,51.1706,11815.0
2016-02-24 12:45:00,63.12,63.22,63.1,63.2,11770.0,51.1706,51.2517,51.1544,51.2355,11770.0
2016-02-24 12:50:00,63.2,63.25,63.2,63.23,14515.0,51.2355,51.276,51.2355,51.2598,14515.0
2016-02-24 12:55:00,63.23,63.24,63.18,63.18,10088.0,51.2598,51.2679,51.2193,51.2193,10088.0
2016-02-24 13:00:00,63.19,63.26,63.19,63.25,11679.0,51.2274,51.2841,51.2274,51.276,11679.0
2016-02-24 13:05:00,63.25,63.35,63.25,63.33,14547.0,51.276,51.3571,51.276,51.3409,14547.0
2016-02-24 13:10:00,63.32,63.32,63.23,63.24,10698.0,51.3328,51.3328,51.2598,51.2679,10698.0
2016-02-24 13:15:00,63.24,63.29,63.22,63.26,7963.0,51.2679,51.3084,51.2517,51.2841,7963.0
2016-02-24 13:20:00,63.26,63.29,63.25,63.25,10545.0,51.2841,51.3084,51.276,51.276,10545.0
2016-02-24 13:25:00,63.24,63.25,63.18,63.22,6851.0,51.2679,51.276,51.2193,51.2517,6851.0
2016-02-24 13:30:00,63.21,63.24,63.21,63.22,15574.0,51.2436,51.2679,51.2436,51.2517,15574.0
2016-02-24 13:35:00,63.22,63.26,63.2,63.26,13424.0,51.2517,51.2841,51.2355,51.2841,13424.0
2016-02-24 13:40:00,63.26,63.32,63.26,63.32,10326.0,51.2841,51.3328,51.2841,51.3328,10326.0
2016-02-24 13:45:00,63.32,63.34,63.28,63.3,12230.0,51.3328,51.349,51.3003,51.3165,12230.0
2016-02-24 13:50:00,63.3,63.38,63.3,63.36,13899.0,51.3165,51.3814,51.3165,51.3652,13899.0
2016-02-24 13:55:00,63.37,63.41,63.33,63.33,12156.0,51.3733,51.4057,51.3409,51.3409,12156.0
2016-02-24 14:00:00,63.34,63.36,63.31,63.31,10453.0,51.349,51.3652,51.3247,51.3247,10453.0
2016-02-24 14:05:00,63.31,63.49,63.31,63.49,17777.0,51.3247,51.4706,51.3247,51.4706,17777.0
2016-02-24 14:10:00,63.49,63.53,63.49,63.53,10965.0,51.4706,51.503,51.4706,51.503,10965.0
2016-02-24 14:15:00,63.53,63.56,63.49,63.49,10729.0,51.503,51.5273,51.4706,51.4706,10729.0
2016-02-24 14:20:00,63.48,63.65,63.48,63.65,20248.0,51.4625,51.6003,51.4625,51.6003,20248.0
2016-02-24 14:25:00,63.66,63.66,63.57,63.57,17019.0,51.6084,51.6084,51.5354,51.5354,17019.0
2016-02-24 14:30:00,63.57,63.62,63.57,63.59,31715.0,51.5354,51.576,51.5354,51.5516,31715.0
2016-02-24 14:35:00,63.58,63.64,63.58,63.63,13784.0,51.5435,51.5922,51.5435,51.5841,13784.0
2016-02-24 14:40:00,63.63,63.68,63.62,63.64,18087.0,51.5841,51.6246,51.576,51.5922,18087.0
2016-02-24 14:45:00,63.63,63.69,63.61,63.68,16667.0,51.5841,51.6327,51.5679,51.6246,16667.0
2016-02-24 14:50:00,63.69,63.72,63.64,63.72,24292.0,51.6327,51.657,51.5922,51.657,24292.0
2016-02-24 14:55:00,63.72,63.73,63.68,63.69,22994.0,51.657,51.6651,51.6246,51.6327,22994.0
2016-02-24 15:00:00,63.69,63.76,63.68,63.74,30396.0,51.6327,51.6895,51.6246,51.6733,30396.0
2016-02-24 15:05:00,63.74,63.93,63.74,63.93,38819.0,51.6733,51.8273,51.6733,51.8273,38819.0
2016-02-24 15:10:00,63.94,63.98,63.93,63.98,26218.0,51.8354,51.8678,51.8273,51.8678,26218.0
2016-02-24 15:15:00,63.98,64.05,63.97,64.02,54969.0,51.8678,51.9246,51.8597,51.9002,54969.0
2016-02-24 15:20:00,64.03,64.05,63.96,63.98,29335.0,51.9084,51.9246,51.8516,51.8678,29335.0
2016-02-24 15:25:00,63.98,64.13,63.98,64.07,35749.0,51.8678,51.9894,51.8678,51.9408,35749.0
2016-02-24 15:30:00,64.06,64.08,63.98,63.99,36293.0,51.9327,51.9489,51.8678,51.8759,36293.0
2016-02-24 15:35:00,63.99,64.0,63.93,63.97,99919.0,51.8759,51.884,51.8273,51.8597,99919.0
2016-02-24 15:40:00,63.97,63.98,63.84,63.85,50550.0,51.8597,51.8678,51.7543,51.7624,50550.0
2016-02-24 15:45:00,63.85,63.87,63.78,63.78,42715.0,51.7624,51.7786,51.7057,51.7057,42715.0
2016-02-24 15:50:00,63.78,63.92,63.78,63.92,79612.0,51.7057,51.8192,51.7057,51.8192,79612.0
2016-02-24 15:55:00,63.91,64.0,63.89,63.93,188882.0,51.8111,51.884,51.7949,51.8273,188882.0
2016-02-25 09:30:00,63.92,64.12,63.67,64.03,39667.0,52.0847,52.2476,51.881,52.1743,39667.0
2016-02-25 09:35:00,64.01,64.05,63.9,63.9,27851.0,52.158,52.1906,52.0684,52.0684,27851.0
2016-02-25 09:40:00,63.92,64.0,63.83,63.84,25899.0,52.0847,52.1499,52.0113,52.0195,25899.0
2016-02-25 09:45:00,63.83,63.86,63.72,63.81,43091.0,52.0113,52.0358,51.9217,51.995,43091.0
2016-02-25 09:50:00,63.8,64.05,63.8,64.05,17828.0,51.9869,52.1906,51.9869,52.1906,17828.0
2016-02-25 09:55:00,64.02,64.08,63.96,63.98,22238.0,52.1662,52.215,52.1173,52.1336,22238.0
2016-02-25 10:00:00,63.97,63.97,63.84,63.91,16507.0,52.1254,52.1254,52.0195,52.0765,16507.0
2016-02-25 10:05:00,63.9,64.01,63.89,63.96,21699.0,52.0684,52.158,52.0602,52.1173,21699.0
2016-02-25 10:10:00,63.95,63.98,63.89,63.98,11272.0,52.1091,52.1336,52.0602,52.1336,11272.0
2016-02-25 10:15:00,63.99,64.13,63.99,64.12,20335.0,52.1417,52.2558,52.1417,52.2476,20335.0
2016-02-25 10:20:00,64.12,64.14,64.08,64.12,14024.0,52.2476,52.2639,52.215,52.2476,14024.0
2016-02-25 10:25:00,64.12,64.22,64.12,64.19,14173.0,52.2476,52.3291,52.2476,52.3047,14173.0
2016-02-25 10:30:00,64.2,64.22,64.14,64.17,18186.0,52.3128,52.3291,52.2639,52.2884,18186.0
2016-02-25 10:35:00,64.17,64.21,64.14,64.21,13270.0,52.2884,52.321,52.2639,52.321,13270.0
2016-02-25 10:40:00,64.2,64.36,64.2,64.35,18475.0,52.3128,52.4432,52.3128,52.435,18475.0
2016-02-25 10:45:00,64.36,64.39,64.29,64.38,28136.0,52.4432,52.4676,52.3862,52.4595,28136.0
2016-02-25 10:50:00,64.38,64.42,64.33,64.41,21177.0,52.4595,52.4921,52.4188,52.4839,21177.0
2016-02-25 10:55:00,64.42,64.42,64.3,64.3,19010.0,52.4921,52.4921,52.3943,52.3943,19010.0
2016-02-25 11:00:00,64.3,64.3,64.26,64.27,16630.0,52.3943,52.3943,52.3617,52.3699,16630.0
2016-02-25 11:05:00,64.27,64.29,64.25,64.28,18942.0,52.3699,52.3862,52.3536,52.378,18942.0
2016-02-25 11:10:00,64.28,64.29,64.23,64.23,19738.0,52.378,52.3862,52.3373,52.3373,19738.0
2016-02-25 11:15:00,64.23,64.27,64.17,64.21,16479.0,52.3373,52.3699,52.2884,52.321,16479.0
2016-02-25 11:20:00,64.2,64.3,64.19,64.29,11172.0,52.3128,52.3943,52.3047,52.3862,11172.0
2016-02-25 11:25:00,64.29,64.33,64.27,64.27,13761.0,52.3862,52.4188,52.3699,52.3699,13761.0
2016-02-25 11:30:00,64.27,64.29,64.22,64.27,26094.0,52.3699,52.3862,52.3291,52.3699,26094.0
2016-02-25 11:35:00,64.28,64.36,64.28,64.35,11856.0,52.378,52.4432,52.378,52.435,11856.0
2016-02-25 11:40:00,64.36,64.4,64.31,64.32,10362.0,52.4432,52.4758,52.4025,52.4106,10362.0
2016-02-25 11:45:00,64.32,64.37,64.31,64.33,15405.0,52.4106,52.4513,52.4025,52.4188,15405.0
2016-02-25 11:50:00,64.33,64.36,64.28,64.31,31203.0,52.4188,52.4432,52.378,52.4025,31203.0
2016-02-25 11:55:00,64.31,64.35,64.26,64.28,23273.0,52.4025,52.435,52.3617,52.378,23273.0
2016-02-25 12:00:00,64.28,64.28,64.24,64.27,10441.0,52.378,52.378,52.3454,52.3699,10441.0
2016-02-25 12:05:00,64.28,64.3,64.24,64.25,17024.0,52.378,52.3943,52.3454,52.3536,17024.0
2016-02-25 12:10:00,64.25,64.25,64.19,64.25,16269.0,52.3536,52.3536,52.3047,52.3536,16269.0
2016-02-25 12:15:00,64.25,64.27,64.18,64.19,14141.0,52.3536,52.3699,52.2965,52.3047,14141.0
2016-02-25 12:20:00,64.19,64.2,64.16,64.16,13286.0,52.3047,52.3128,52.2802,52.2802,13286.0
2016-02-25 12:25:00,64.17,64.18,64.15,64.17,8068.0,52.2884,52.2965,52.2721,52.2884,8068.0
2016-02-25 12:30:00,64.18,64.18,64.09,64.12,15294.0,52.2965,52.2965,52.2232,52.2476,15294.0
2016-02-25 12:35:00,64.13,64.18,64.11,64.14,11750.0,52.2558,52.2965,52.2395,52.2639,11750.0
2016-02-25 12:40:00,64.13,64.16,64.12,64.13,9085.0,52.2558,52.2802,52.2476,52.2558,9085.0
2016-02-25 12:45:00,64.13,64.13,64.06,64.12,18556.0,52.2558,52.2558,52.1987,52.2476,18556.0
2016-02-25 12:50:00,64.13,64.18,64.12,64.17,14785.0,52.2558,52.2965,52.2476,52.2884,14785.0
2016-02-25 12:55:00,64.17,64.18,64.11,64.13,19662.0,52.2884,52.2965,52.2395,52.2558,19662.0
2016-02-25 13:00:00,64.14,64.18,64.13,64.18,10729.0,52.2639,52.2965,52.2558,52.2965,10729.0
2016-02-25 13:05:00,64.18,64.18,64.13,64.14,11479.0,52.2965,52.2965,52.2558,52.2639,11479.0
2016-02-25 13:10:00,64.14,64.15,64.13,64.14,15416.0,52.2639,52.2721,52.2558,52.2639,15416.0
2016-02-25 13:15:00,64.15,64.19,64.15,64.18,14878.0,52.2721,52.3047,52.2721,52.2965,14878.0
2016-02-25 13:20:00,64.2,64.24,64.19,64.2,9853.0,52.3128,52.3454,52.3047,52.3128,9853.0
2016-02-25 13:25:00,64.2,64.22,64.2,64.21,8966.0,52.3128,52.3291,52.3128,52.321,8966.0
2016-02-25 13:30:00,64.22,64.23,64.13,64.14,19594.0,52.3291,52.3373,52.2558,52.2639,19594.0
2016-02-25 13:35:00,64.13,64.17,64.12,64.16,19269.0,52.2558,52.2884,52.2476,52.2802,19269.0
2016-02-25 13:40:00,64.17,64.22,64.17,64.22,5992.0,52.2884,52.3291,52.2884,52.3291,5992.0
2016-02-25 13:45:00,64.23,64.23,64.2,64.21,7270.0,52.3373,52.3373,52.3128,52.321,7270.0
2016-02-25 13:50:00,64.22,64.29,64.21,64.28,8064.0,52.3291,52.3862,52.321,52.378,8064.0
2016-02-25 13:55:00,64.28,64.28,64.25,64.26,9522.0,52.378,52.378,52.3536,52.3617,9522.0
2016-02-25 14:00:00,64.25,64.26,64.19,64.2,16783.0,52.3536,52.3617,52.3047,52.3128,16783.0
2016-02-25 14:05:00,64.2,64.2,64.16,64.18,8898.0,52.3128,52.3128,52.2802,52.2965,8898.0
2016-02-25 14:10:00,64.18,64.22,64.17,64.22,18740.0,52.2965,52.3291,52.2884,52.3291,18740.0
2016-02-25 14:15:00,64.21,64.22,64.18,64.21,21562.0,52.321,52.3291,52.2965,52.321,21562.0
2016-02-25 14:20:00,64.22,64.23,64.11,64.15,40127.0,52.3291,52.3373,52.2395,52.2721,40127.0
2016-02-25 14:25:00,64.15,64.15,64.11,64.13,11410.0,52.2721,52.2721,52.2395,52.2558,11410.0
2016-02-25 14:30:00,64.14,64.19,64.14,64.18,10368.0,52.2639,52.3047,52.2639,52.2965,10368.0
2016-02-25 14:35:00,64.19,64.2,64.15,64.19,15061.0,52.3047,52.3128,52.2721,52.3047,15061.0
2016-02-25 14:40:00,64.19,64.24,64.18,64.24,8352.0,52.3047,52.3454,52.2965,52.3454,8352.0
2016-02-25 14:45:00,64.23,64.25,64.2,64.2,12163.0,52.3373,52.3536,52.3128,52.3128,12163.0
2016-02-25 14:50:00,64.19,64.21,64.15,64.17,13542.0,52.3047,52.321,52.2721,52.2884,13542.0
2016-02-25 14:55:00,64.17,64.19,64.16,64.19,7199.0,52.2884,52.3047,52.2802,52.3047,7199.0
2016-02-25 15:00:00,64.19,64.26,64.17,64.26,19025.0,52.3047,52.3617,52.2884,52.3617,19025.0
2016-02-25 15:05:00,64.26,64.28,64.25,64.28,10269.0,52.3617,52.378,52.3536,52.378,10269.0
2016-02-25 15:10:00,64.27,64.3,64.26,64.3,24448.0,52.3699,52.3943,52.3617,52.3943,24448.0
2016-02-25 15:15:00,64.3,64.3,64.24,64.25,16905.0,52.3943,52.3943,52.3454,52.3536,16905.0
2016-02-25 15:20:00,64.25,64.27,64.25,64.25,12992.0,52.3536,52.3699,52.3536,52.3536,12992.0
2016-02-25 15:25:00,64.26,64.26,64.21,64.24,20596.0,52.3617,52.3617,52.321,52.3454,20596.0
2016-02-25 15:30:00,64.24,64.28,64.17,64.19,35584.0,52.3454,52.378,52.2884,52.3047,35584.0
2016-02-25 15:35:00,64.18,64.25,64.18,64.25,24781.0,52.2965,52.3536,52.2965,52.3536,24781.0
2016-02-25 15:40:00,64.26,64.35,64.24,64.31,56053.0,52.3617,52.435,52.3454,52.4025,56053.0
2016-02-25 15:45:00,64.32,64.36,64.31,64.32,42395.0,52.4106,52.4432,52.4025,52.4106,42395.0
2016-02-25 15:50:00,64.33,64.36,64.31,64.34,44126.0,52.4188,52.4432,52.4025,52.4269,44126.0
2016-02-25 15:55:00,64.35,64.44,64.35,64.42,129500.0,52.435,52.5084,52.435,52.4921,129500.0
2016-02-26 09:30:00,64.53,64.68,64.51,64.56,34754.0,52.5817,52.7039,52.5654,52.6062,34754.0
2016-02-26 09:35:00,64.59,64.69,64.57,64.62,12391.0,52.6306,52.7121,52.6143,52.6551,12391.0
2016-02-26 09:40:00,64.62,64.63,64.52,64.52,12929.0,52.6551,52.6632,52.5736,52.5736,12929.0
2016-02-26 09:45:00,64.54,64.55,64.5,64.54,9742.0,52.5899,52.598,52.5573,52.5899,9742.0
2016-02-26 09:50:00,64.56,64.58,64.52,64.55,17024.0,52.6062,52.6225,52.5736,52.598,17024.0
2016-02-26 09:55:00,64.55,64.56,64.47,64.49,23553.0,52.598,52.6062,52.5328,52.5491,23553.0
2016-02-26 10:00:00,64.49,64.5,64.42,64.48,17019.0,52.5491,52.5573,52.4921,52.541,17019.0
2016-02-26 10:05:00,64.47,64.6,64.47,64.51,16736.0,52.5328,52.6388,52.5328,52.5654,16736.0
2016-02-26 10:10:00,64.51,64.56,64.47,64.47,15013.0,52.5654,52.6062,52.5328,52.5328,15013.0
2016-02-26 10:15:00,64.48,64.48,64.38,64.41,20027.0,52.541,52.541,52.4595,52.4839,20027.0
2016-02-26 10:20:00,64.4,64.41,64.35,64.36,10276.0,52.4758,52.4839,52.435,52.4432,10276.0
2016-02-26 10:25:00,64.38,64.5,64.38,64.5,12983.0,52.4595,52.5573,52.4595,52.5573,12983.0
2016-02-26 10:30:00,64.49,64.62,64.49,64.58,24075.0,52.5491,52.6551,52.5491,52.6225,24075.0
2016-02-26 10:35:00,64.57,64.6,64.52,64.53,28948.0,52.6143,52.6388,52.5736,52.5817,28948.0
2016-02-26 10:40:00,64.55,64.57,64.51,64.55,18693.0,52.598,52.6143,52.5654,52.598,18693.0
2016-02-26 10:45:00,64.55,64.64,64.51,64.62,21301.0,52.598,52.6714,52.5654,52.6551,21301.0
2016-02-26 10:50:00,64.63,64.68,64.59,64.62,20079.0,52.6632,52.7039,52.6306,52.6551,20079.0
2016-02-26 10:55:00,64.63,64.69,64.62,64.69,12470.0,52.6632,52.7121,52.6551,52.7121,12470.0
2016-02-26 11:00:00,64.7,64.71,64.61,64.62,27964.0,52.7202,52.7284,52.6469,52.6551,27964.0
2016-02-26 11:05:00,64.62,64.63,64.49,64.5,53440.0,52.6551,52.6632,52.5491,52.5573,53440.0
2016-02-26 11:10:00,64.49,64.51,64.38,64.41,27475.0,52.5491,52.5654,52.4595,52.4839,27475.0
2016-02-26 11:15:00,64.4,64.4,64.3,64.31,24783.0,52.4758,52.4758,52.3943,52.4025,24783.0
2016-02-26 11:20:00,64.32,64.4,64.31,64.34,83077.0,52.4106,52.4758,52.4025,52.4269,83077.0
2016-02-26 11:25:00,64.34,64.35,64.23,64.23,26931.0,52.4269,52.435,52.3373,52.3373,26931.0
2016-02-26 11:30:00,64.23,64.33,64.23,64.29,29822.0,52.3373,52.4188,52.3373,52.3862,29822.0
2016-02-26 11:35:00,64.29,64.36,64.26,64.28,20275.0,52.3862,52.4432,52.3617,52.378,20275.0
2016-02-26 11:40:00,64.27,64.37,64.25,64.33,30014.0,52.3699,52.4513,52.3536,52.4188,30014.0
2016-02-26 11:45:00,64.33,64.44,64.32,64.43,33269.0,52.4188,52.5084,52.4106,52.5002,33269.0
2016-02-26 11:50:00,64.44,64.44,64.38,64.42,11966.0,52.5084,52.5084,52.4595,52.4921,11966.0
2016-02-26 11:55:00,64.41,64.52,64.37,64.5,21504.0,52.4839,52.5736,52.4513,52.5573,21504.0
2016-02-26 12:00:00,64.51,64.51,64.43,64.47,14940.0,52.5654,52.5654,52.5002,52.5328,14940.0
2016-02-26 12:05:00,64.46,64.51,64.41,64.48,15906.0,52.5247,52.5654,52.4839,52.541,15906.0
2016-02-26 12:10:00,64.48,64.5,64.44,64.47,9236.0,52.541,52.5573,52.5084,52.5328,9236.0
2016-02-26 12:15:00,64.48,64.53,64.46,64.49,29928.0,52.541,52.5817,52.5247,52.5491,29928.0
2016-02-26 12:20:00,64.5,64.52,64.46,64.46,13720.0,52.5573,52.5736,52.5247,52.5247,13720.0
2016-02-26 12:25:00,64.46,64.55,64.44,64.54,11588.0,52.5247,52.598,52.5084,52.5899,11588.0
2016-02-26 12:30:00,64.54,64.57,64.52,64.54,12255.0,52.5899,52.6143,52.5736,52.5899,12255.0
2016-02-26 12:35:00,64.54,64.54,64.5,64.51,11616.0,52.5899,52.5899,52.5573,52.5654,11616.0
2016-02-26 12:40:00,64.51,64.52,64.47,64.5,16735.0,52.5654,52.5736,52.5328,52.5573,16735.0
2016-02-26 12:45:00,64.49,64.54,64.48,64.49,9802.0,52.5491,52.5899,52.541,52.5491,9802.0
2016-02-26 12:50:00,64.48,64.54,64.47,64.54,14466.0,52.541,52.5899,52.5328,52.5899,14466.0
2016-02-26 12:55:00,64.55,64.6,64.48,64.5,9098.0,52.598,52.6388,52.541,52.5573,9098.0
2016-02-26 13:00:00,64.51,64.53,64.46,64.48,17778.0,52.5654,52.5817,52.5247,52.541,17778.0
2016-02-26 13:05:00,64.49,64.57,64.48,64.55,13050.0,52.5491,52.6143,52.541,52.598,13050.0
2016-02-26 13:10:00,64.54,64.54,64.43,64.43,11831.0,52.5899,52.5899,52.5002,52.5002,11831.0
2016-02-26 13:15:00,64.44,64.47,64.43,64.46,10341.0,52.5084,52.5328,52.5002,52.5247,10341.0
2016-02-26 13:20:00,64.46,64.47,64.42,64.42,14514.0,52.5247,52.5328,52.4921,52.4921,14514.0
2016-02-26 13:25:00,64.43,64.43,64.35,64.37,15668.0,52.5002,52.5002,52.435,52.4513,15668.0
2016-02-26 13:30:00,64.36,64.37,64.32,64.35,24218.0,52.4432,52.4513,52.4106,52.435,24218.0
2016-02-26 13:35:00,64.35,64.43,64.35,64.4,11289.0,52.435,52.5002,52.435,52.4758,11289.0
2016-02-26 13:40:00,64.4,64.42,64.28,64.32,17450.0,52.4758,52.4921,52.378,52.4106,17450.0
2016-02-26 13:45:00,64.32,64.38,64.31,64.34,12957.0,52.4106,52.4595,52.4025,52.4269,12957.0
2016-02-26 13:50:00,64.33,64.38,64.3,64.37,16876.0,52.4188,52.4595,52.3943,52.4513,16876.0
2016-02-26 13:55:00,64.36,64.36,64.3,64.34,21785.0,52.4432,52.4432,52.3943,52.4269,21785.0
2016-02-26 14:00:00,64.33,64.41,64.32,64.4,22574.0,52.4188,52.4839,52.4106,52.4758,22574.0
2016-02-26 14:05:00,64.4,64.44,64.38,64.41,12880.0,52.4758,52.5084,52.4595,52.4839,12880.0
2016-02-26 14:10:00,64.41,64.42,64.38,64.41,18328.0,52.4839,52.4921,52.4595,52.4839,18328.0
2016-02-26 14:15:00,64.41,64.45,64.39,64.41,9159.0,52.4839,52.5165,52.4676,52.4839,9159.0
2016-02-26 14:20:00,64.4,64.43,64.36,64.4,25054.0,52.4758,52.5002,52.4432,52.4758,25054.0
2016-02-26 14:25:00,64.4,64.44,64.38,64.41,8705.0,52.4758,52.5084,52.4595,52.4839,8705.0
2016-02-26 14:30:00,64.4,64.4,64.31,64.31,13931.0,52.4758,52.4758,52.4025,52.4025,13931.0
2016-02-26 14:35:00,64.32,64.33,64.21,64.22,16471.0,52.4106,52.4188,52.321,52.3291,16471.0
2016-02-26 14:40:00,64.22,64.27,64.22,64.26,9207.0,52.3291,52.3699,52.3291,52.3617,9207.0
2016-02-26 14:45:00,64.26,64.29,64.23,64.26,13332.0,52.3617,52.3862,52.3373,52.3617,13332.0
2016-02-26 14:50:00,64.26,64.28,64.24,64.25,19474.0,52.3617,52.378,52.3454,52.3536,19474.0
2016-02-26 14:55:00,64.25,64.27,64.22,64.25,12677.0,52.3536,52.3699,52.3291,52.3536,12677.0
2016-02-26 15:00:00,64.26,64.36,64.24,64.36,19982.0,52.3617,52.4432,52.3454,52.4432,19982.0
2016-02-26 15:05:00,64.37,64.41,64.36,64.39,16130.0,52.4513,52.4839,52.4432,52.4676,16130.0
2016-02-26 15:10:00,64.38,64.41,64.37,64.39,17615.0,52.4595,52.4839,52.4513,52.4676,17615.0
2016-02-26 15:15:00,64.39,64.42,64.37,64.41,22338.0,52.4676,52.4921,52.4513,52.4839,22338.0
2016-02-26 15:20:00,64.4,64.43,64.37,64.41,30523.0,52.4758,52.5002,52.4513,52.4839,30523.0
2016-02-26 15:25:00,64.42,64.42,64.33,64.36,29109.0,52.4921,52.4921,52.4188,52.4432,29109.0
2016-02-26 15:30:00,64.36,64.4,64.33,64.39,23974.0,52.4432,52.4758,52.4188,52.4676,23974.0
2016-02-26 15:35:00,64.39,64.39,64.33,64.36,29567.0,52.4676,52.4676,52.4188,52.4432,29567.0
2016-02-26 15:40:00,64.35,64.39,64.35,64.37,36829.0,52.435,52.4676,52.435,52.4513,36829.0
2016-02-26 15:45:00,64.37,64.39,64.35,64.38,49381.0,52.4513,52.4676,52.435,52.4595,49381.0
2016-02-26 15:50:00,64.38,64.4,64.37,64.38,49788.0,52.4595,52.4758,52.4513,52.4595,49788.0
2016-02-26 15:55:00,64.37,64.37,64.28,64.3,225132.0,52.4513,52.4513,52.378,52.3943,225132.0
2016-02-29 09:30:00,64.12,64.29,64.01,64.01,24413.0,52.2476,52.3862,52.158,52.158,24413.0
2016-02-29 09:35:00,64.06,64.13,63.93,63.94,26964.0,52.1987,52.2558,52.0928,52.101,26964.0
2016-02-29 09:40:00,63.97,63.98,63.78,63.82,6302.0,52.1254,52.1336,51.9706,52.0032,6302.0
2016-02-29 09:45:00,63.8,63.97,63.74,63.96,18696.0,51.9869,52.1254,51.938,52.1173,18696.0
2016-02-29 09:50:00,63.95,64.04,63.93,64.0,16142.0,52.1091,52.1824,52.0928,52.1499,16142.0
2016-02-29 09:55:00,64.0,64.0,63.9,63.96,14030.0,52.1499,52.1499,52.0684,52.1173,14030.0
2016-02-29 10:00:00,63.96,63.96,63.85,63.85,12665.0,52.1173,52.1173,52.0276,52.0276,12665.0
2016-02-29 10:05:00,63.86,63.95,63.85,63.86,11646.0,52.0358,52.1091,52.0276,52.0358,11646.0
2016-02-29 10:10:00,63.86,63.91,63.85,63.9,13124.0,52.0358,52.0765,52.0276,52.0684,13124.0
2016-02-29 10:15:00,63.91,63.94,63.82,63.82,17175.0,52.0765,52.101,52.0032,52.0032,17175.0
2016-02-29 10:20:00,63.83,63.9,63.82,63.84,29189.0,52.0113,52.0684,52.0032,52.0195,29189.0
2016-02-29 10:25:00,63.84,63.85,63.79,63.79,14605.0,52.0195,52.0276,51.9787,51.9787,14605.0
2016-02-29 10:30:00,63.79,63.8,63.66,63.67,15499.0,51.9787,51.9869,51.8728,51.881,15499.0
2016-02-29 10:35:00,63.67,63.69,63.63,63.64,12347.0,51.881,51.8973,51.8484,51.8565,12347.0
2016-02-29 10:40:00,63.64,63.69,63.62,63.69,16095.0,51.8565,51.8973,51.8402,51.8973,16095.0
2016-02-29 10:45:00,63.69,63.74,63.65,63.72,24742.0,51.8973,51.938,51.8647,51.9217,24742.0
2016-02-29 10:50:00,63.73,63.79,63.67,63.79,27974.0,51.9298,51.9787,51.881,51.9787,27974.0
2016-02-29 10:55:00,63.78,63.79,63.76,63.78,20735.0,51.9706,51.9787,51.9543,51.9706,20735.0
2016-02-29 11:00:00,63.78,63.84,63.77,63.8,19997.0,51.9706,52.0195,51.9624,51.9869,19997.0
2016-02-29 11:05:00,63.8,63.87,63.76,63.86,17291.0,51.9869,52.0439,51.9543,52.0358,17291.0
2016-02-29 11:10:00,63.86,63.86,63.79,63.8,26299.0,52.0358,52.0358,51.9787,51.9869,26299.0
2016-02-29 11:15:00,63.82,63.92,63.81,63.89,25235.0,52.0032,52.0847,51.995,52.0602,25235.0
2016-02-29 11:20:00,63.9,63.95,63.89,63.95,44095.0,52.0684,52.1091,52.0602,52.1091,44095.0
2016-02-29 11:25:00,63.96,63.98,63.94,63.94,9817.0,52.1173,52.1336,52.101,52.101,9817.0
2016-02-29 11:30:00,63.94,64.08,63.94,64.08,9538.0,52.101,52.215,52.101,52.215,9538.0
2016-02-29 11:35:00,64.07,64.18,64.05,64.15,13886.0,52.2069,52.2965,52.1906,52.2721,13886.0
2016-02-29 11:40:00,64.16,64.2,64.15,64.19,17991.0,52.2802,52.3128,52.2721,52.3047,17991.0
2016-02-29 11:45:00,64.18,64.22,64.18,64.2,10054.0,52.2965,52.3291,52.2965,52.3128,10054.0
2016-02-29 11:50:00,64.21,64.22,64.17,64.17,7183.0,52.321,52.3291,52.2884,52.2884,7183.0
2016-02-29 11:55:00,64.16,64.22,64.14,64.22,12179.0,52.2802,52.3291,52.2639,52.3291,12179.0
2016-02-29 12:00:00,64.22,64.23,64.17,64.17,10511.0,52.3291,52.3373,52.2884,52.2884,10511.0
2016-02-29 12:05:00,64.17,64.17,64.14,64.15,12167.0,52.2884,52.2884,52.2639,52.2721,12167.0
2016-02-29 12:10:00,64.16,64.26,64.16,64.26,9561.0,52.2802,52.3617,52.2802,52.3617,9561.0
2016-02-29 12:15:00,64.26,64.29,64.24,64.29,11222.0,52.3617,52.3862,52.3454,52.3862,11222.0
2016-02-29 12:20:00,64.29,64.31,64.25,64.26,16245.0,52.3862,52.4025,52.3536,52.3617,16245.0
2016-02-29 12:25:00,64.26,64.26,64.16,64.2,12374.0,52.3617,52.3617,52.2802,52.3128,12374.0
2016-02-29 12:30:00,64.2,64.25,64.19,64.24,13762.0,52.3128,52.3536,52.3047,52.3454,13762.0
2016-02-29 12:35:00,64.25,64.28,64.23,64.24,16221.0,52.3536,52.378,52.3373,52.3454,16221.0
2016-02-29 12:40:00,64.24,64.27,64.19,64.19,8985.0,52.3454,52.3699,52.3047,52.3047,8985.0
2016-02-29 12:45:00,64.19,64.24,64.18,64.19,10161.0,52.3047,52.3454,52.2965,52.3047,10161.0
2016-02-29 12:50:00,64.18,64.21,64.15,64.18,15045.0,52.2965,52.321,52.2721,52.2965,15045.0
2016-02-29 12:55:00,64.18,64.23,64.17,64.21,10411.0,52.2965,52.3373,52.2884,52.321,10411.0
2016-02-29 13:00:00,64.22,64.25,64.19,64.24,11569.0,52.3291,52.3536,52.3047,52.3454,11569.0
2016-02-29 13:05:00,64.24,64.25,64.19,64.19,7293.0,52.3454,52.3536,52.3047,52.3047,7293.0
2016-02-29 13:10:00,64.19,64.2,64.12,64.12,18667.0,52.3047,52.3128,52.2476,52.2476,18667.0
2016-02-29 13:15:00,64.12,64.16,64.1,64.13,15508.0,52.2476,52.2802,52.2313,52.2558,15508.0
2016-02-29 13:20:00,64.13,64.15,64.1,64.14,11929.0,52.2558,52.2721,52.2313,52.2639,11929.0
2016-02-29 13:25:00,64.14,64.16,64.05,64.05,12754.0,52.2639,52.2802,52.1906,52.1906,12754.0
2016-02-29 13:30:00,64.05,64.11,64.03,64.11,12467.0,52.1906,52.2395,52.1743,52.2395,12467.0
2016-02-29 13:35:00,64.11,64.13,64.07,64.07,9613.0,52.2395,52.2558,52.2069,52.2069,9613.0
2016-02-29 13:40:00,64.07,64.09,64.06,64.09,19638.0,52.2069,52.2232,52.1987,52.2232,19638.0
2016-02-29 13:45:00,64.09,64.09,64.06,64.07,9746.0,52.2232,52.2232,52.1987,52.2069,9746.0
2016-02-29 13:50:00,64.08,64.1,64.08,64.09,6182.0,52.215,52.2313,52.215,52.2232,6182.0
2016-02-29 13:55:00,64.09,64.13,64.08,64.13,12251.0,52.2232,52.2558,52.215,52.2558,12251.0
2016-02-29 14:00:00,64.12,64.12,64.07,64.11,9629.0,52.2476,52.2476,52.2069,52.2395,9629.0
2016-02-29 14:05:00,64.11,64.11,64.04,64.06,13568.0,52.2395,52.2395,52.1824,52.1987,13568.0
2016-02-29 14:10:00,64.06,64.07,63.98,63.99,19673.0,52.1987,52.2069,52.1336,52.1417,19673.0
2016-02-29 14:15:00,63.98,64.02,63.96,64.02,9449.0,52.1336,52.1662,52.1173,52.1662,9449.0
2016-02-29 14:20:00,64.01,64.02,63.89,63.89,16615.0,52.158,52.1662,52.0602,52.0602,16615.0
2016-02-29 14:25:00,63.9,63.92,63.86,63.92,15126.0,52.0684,52.0847,52.0358,52.0847,15126.0
2016-02-29 14:30:00,63.93,63.93,63.85,63.86,17032.0,52.0928,52.0928,52.0276,52.0358,17032.0
2016-02-29 14:35:00,63.85,63.87,63.83,63.85,13681.0,52.0276,52.0439,52.0113,52.0276,13681.0
2016-02-29 14:40:00,63.85,63.85,63.74,63.78,14708.0,52.0276,52.0276,51.938,51.9706,14708.0
2016-02-29 14:45:00,63.77,63.79,63.74,63.75,18701.0,51.9624,51.9787,51.938,51.9461,18701.0
2016-02-29 14:50:00,63.75,63.79,63.72,63.72,13701.0,51.9461,51.9787,51.9217,51.9217,13701.0
2016-02-29 14:55:00,63.72,63.76,63.71,63.73,17680.0,51.9217,51.9543,51.9135,51.9298,17680.0
2016-02-29 15:00:00,63.73,63.73,63.65,63.66,14790.0,51.9298,51.9298,51.8647,51.8728,14790.0
2016-02-29 15:05:00,63.65,63.65,63.59,63.65,15328.0,51.8647,51.8647,51.8158,51.8647,15328.0
2016-02-29 15:10:00,63.65,63.65,63.6,63.61,19311.0,51.8647,51.8647,51.8239,51.8321,19311.0
2016-02-29 15:15:00,63.61,63.64,63.56,63.56,21191.0,51.8321,51.8565,51.7913,51.7913,21191.0
2016-02-29 15:20:00,63.55,63.65,63.55,63.65,22489.0,51.7832,51.8647,51.7832,51.8647,22489.0
2016-02-29 15:25:00,63.65,63.7,63.62,63.69,21746.0,51.8647,51.9054,51.8402,51.8973,21746.0
2016-02-29 15:30:00,63.69,63.7,63.64,63.69,37034.0,51.8973,51.9054,51.8565,51.8973,37034.0
2016-02-29 15:35:00,63.69,63.69,63.65,63.69,30415.0,51.8973,51.8973,51.8647,51.8973,30415.0
2016-02-29 15:40:00,63.7,63.71,63.65,63.68,38929.0,51.9054,51.9135,51.8647,51.8891,38929.0
2016-02-29 15:45:00,63.67,63.7,63.62,63.66,53479.0,51.881,51.9054,51.8402,51.8728,53479.0
2016-02-29 15:50:00,63.66,63.66,63.56,63.6,48931.0,51.8728,51.8728,51.7913,51.8239,48931.0
2016-02-29 15:55:00,63.6,63.63,63.45,63.45,165435.0,51.8239,51.8484,51.7017,51.7017,165435.0
2016-03-01 09:30:00,63.84,63.85,63.59,63.64,41533.0,52.0195,52.0276,51.8158,51.8565,41533.0
2016-03-01 09:35:00,63.63,63.74,63.59,63.68,27973.0,51.8484,51.938,51.8158,51.8891,27973.0
2016-03-01 09:40:00,63.67,63.73,63.65,63.71,10917.0,51.881,51.9298,51.8647,51.9135,10917.0
2016-03-01 09:45:00,63.71,63.81,63.65,63.69,17236.0,51.9135,51.995,51.8647,51.8973,17236.0
2016-03-01 09:50:00,63.68,63.77,63.65,63.72,13710.0,51.8891,51.9624,51.8647,51.9217,13710.0
2016-03-01 09:55:00,63.71,63.72,63.63,63.65,16533.0,51.9135,51.9217,51.8484,51.8647,16533.0
2016-03-01 10:00:00,63.68,63.87,63.68,63.86,17598.0,51.8891,52.0439,51.8891,52.0358,17598.0
2016-03-01 10:05:00,63.87,63.93,63.85,63.91,24010.0,52.0439,52.0928,52.0276,52.0765,24010.0
2016-03-01 10:10:00,63.91,63.96,63.88,63.96,27106.0,52.0765,52.1173,52.0521,52.1173,27106.0
2016-03-01 10:15:00,63.96,63.96,63.88,63.92,29948.0,52.1173,52.1173,52.0521,52.0847,29948.0
2016-03-01 10:20:00,63.92,64.08,63.91,64.08,20128.0,52.0847,52.215,52.0765,52.215,20128.0
2016-03-01 10:25:00,64.1,64.18,64.1,64.18,17556.0,52.2313,52.2965,52.2313,52.2965,17556.0
2016-03-01 10:30:00,64.17,64.33,64.14,64.29,21331.0,52.2884,52.4188,52.2639,52.3862,21331.0
2016-03-01 10:35:00,64.29,64.34,64.24,64.24,16391.0,52.3862,52.4269,52.3454,52.3454,16391.0
2016-03-01 10:40:00,64.23,64.32,64.23,64.31,17262.0,52.3373,52.4106,52.3373,52.4025,17262.0
2016-03-01 10:45:00,64.32,64.32,64.16,64.17,12188.0,52.4106,52.4106,52.2802,52.2884,12188.0
2016-03-01 10:50:00,64.17,64.19,64.12,64.14,14096.0,52.2884,52.3047,52.2476,52.2639,14096.0
2016-03-01 10:55:00,64.14,64.22,64.13,64.19,22790.0,52.2639,52.3291,52.2558,52.3047,22790.0
2016-03-01 11:00:00,64.2,64.28,64.19,64.24,10982.0,52.3128,52.378,52.3047,52.3454,10982.0
2016-03-01 11:05:00,64.24,64.29,64.22,64.28,19764.0,52.3454,52.3862,52.3291,52.378,19764.0
2016-03-01 11:10:00,64.29,64.39,64.29,64.38,15795.0,52.3862,52.4676,52.3862,52.4595,15795.0
2016-03-01 11:15:00,64.38,64.49,64.36,64.46,21997.0,52.4595,52.5491,52.4432,52.5247,21997.0
2016-03-01 11:20:00,64.47,64.51,64.46,64.49,12793.0,52.5328,52.5654,52.5247,52.5491,12793.0
2016-03-01 11:25:00,64.49,64.56,64.48,64.55,19813.0,52.5491,52.6062,52.541,52.598,19813.0
2016-03-01 11:30:00,64.54,64.61,64.54,64.56,16332.0,52.5899,52.6469,52.5899,52.6062,16332.0
2016-03-01 11:35:00,64.56,64.61,64.5,64.59,20693.0,52.6062,52.6469,52.5573,52.6306,20693.0
2016-03-01 11:40:00,64.6,64.61,64.55,64.55,14539.0,52.6388,52.6469,52.598,52.598,14539.0
2016-03-01 11:45:00,64.54,64.57,64.51,64.56,19050.0,52.5899,52.6143,52.5654,52.6062,19050.0
2016-03-01 11:50:00,64.56,64.56,64.51,64.55,14502.0,52.6062,52.6062,52.5654,52.598,14502.0
2016-03-01 11:55:00,64.54,64.56,64.51,64.52,28843.0,52.5899,52.6062,52.5654,52.5736,28843.0
2016-03-01 12:00:00,64.51,64.59,64.5,64.59,20918.0,52.5654,52.6306,52.5573,52.6306,20918.0
2016-03-01 12:05:00,64.59,64.67,64.58,64.65,16098.0,52.6306,52.6958,52.6225,52.6795,16098.0
2016-03-01 12:10:00,64.65,64.67,64.57,64.58,11862.0,52.6795,52.6958,52.6143,52.6225,11862.0
2016-03-01 12:15:00,64.58,64.63,64.55,64.62,11638.0,52.6225,52.6632,52.598,52.6551,11638.0
2016-03-01 12:20:00,64.63,64.67,64.6,64.61,18090.0,52.6632,52.6958,52.6388,52.6469,18090.0
2016-03-01 12:25:00,64.62,64.66,64.6,64.62,14451.0,52.6551,52.6876,52.6388,52.6551,14451.0
2016-03-01 12:30:00,64.61,64.63,64.55,64.6,13091.0,52.6469,52.6632,52.598,52.6388,13091.0
2016-03-01 12:35:00,64.59,64.6,64.49,64.49,14332.0,52.6306,52.6388,52.5491,52.5491,14332.0
2016-03-01 12:40:00,64.49,64.52,64.47,64.5,14984.0,52.5491,52.5736,52.5328,52.5573,14984.0
2016-03-01 12:45:00,64.5,64.53,64.47,64.48,17017.0,52.5573,52.5817,52.5328,52.541,17017.0
2016-03-01 12:50:00,64.49,64.58,64.49,64.56,15152.0,52.5491,52.6225,52.5491,52.6062,15152.0
2016-03-01 12:55:00,64.55,64.61,64.54,64.61,11683.0,52.598,52.6469,52.5899,52.6469,11683.0
2016-03-01 13:00:00,64.61,64.61,64.53,64.58,13415.0,52.6469,52.6469,52.5817,52.6225,13415.0
2016-03-01 13:05:00,64.58,64.66,64.58,64.62,11196.0,52.6225,52.6876,52.6225,52.6551,11196.0
2016-03-01 13:10:00,64.63,64.64,64.57,64.59,12752.0,52.6632,52.6714,52.6143,52.6306,12752.0
2016-03-01 13:15:00,64.6,64.63,64.59,64.6,24554.0,52.6388,52.6632,52.6306,52.6388,24554.0
2016-03-01 13:20:00,64.6,64.67,64.59,64.61,12856.0,52.6388,52.6958,52.6306,52.6469,12856.0
2016-03-01 13:25:00,64.61,64.65,64.59,64.62,10909.0,52.6469,52.6795,52.6306,52.6551,10909.0
2016-03-01 13:30:00,64.61,64.68,64.59,64.68,25288.0,52.6469,52.7039,52.6306,52.7039,25288.0
2016-03-01 13:35:00,64.68,64.72,64.67,64.68,17966.0,52.7039,52.7365,52.6958,52.7039,17966.0
2016-03-01 13:40:00,64.67,64.72,64.67,64.71,21473.0,52.6958,52.7365,52.6958,52.7284,21473.0
2016-03-01 13:45:00,64.71,64.74,64.7,64.7,31494.0,52.7284,52.7528,52.7202,52.7202,31494.0
2016-03-01 13:50:00,64.7,64.7,64.63,64.63,20755.0,52.7202,52.7202,52.6632,52.6632,20755.0
2016-03-01 13:55:00,64.63,64.64,64.59,64.63,21529.0,52.6632,52.6714,52.6306,52.6632,21529.0
2016-03-01 14:00:00,64.62,64.63,64.56,64.57,27328.0,52.6551,52.6632,52.6062,52.6143,27328.0
2016-03-01 14:05:00,64.57,64.63,64.56,64.61,29310.0,52.6143,52.6632,52.6062,52.6469,29310.0
2016-03-01 14:10:00,64.62,64.62,64.58,64.59,9987.0,52.6551,52.6551,52.6225,52.6306,9987.0
2016-03-01 14:15:00,64.58,64.59,64.57,64.57,25178.0,52.6225,52.6306,52.6143,52.6143,25178.0
2016-03-01 14:20:00,64.57,64.57,64.55,64.56,11798.0,52.6143,52.6143,52.598,52.6062,11798.0
2016-03-01 14:25:00,64.55,64.59,64.52,64.57,23788.0,52.598,52.6306,52.5736,52.6143,23788.0
2016-03-01 14:30:00,64.58,64.62,64.58,64.59,8673.0,52.6225,52.6551,52.6225,52.6306,8673.0
2016-03-01 14:35:00,64.59,64.61,64.55,64.61,25410.0,52.6306,52.6469,52.598,52.6469,25410.0
2016-03-01 14:40:00,64.6,64.69,64.6,64.69,23554.0,52.6388,52.7121,52.6388,52.7121,23554.0
2016-03-01 14:45:00,64.68,64.71,64.68,64.7,23879.0,52.7039,52.7284,52.7039,52.7202,23879.0
2016-03-01 14:50:00,64.7,64.73,64.67,64.68,13657.0,52.7202,52.7447,52.6958,52.7039,13657.0
2016-03-01 14:55:00,64.68,64.72,64.68,64.71,12036.0,52.7039,52.7365,52.7039,52.7284,12036.0
2016-03-01 15:00:00,64.71,64.76,64.7,64.75,28396.0,52.7284,52.7691,52.7202,52.761,28396.0
2016-03-01 15:05:00,64.76,64.77,64.72,64.72,16533.0,52.7691,52.7773,52.7365,52.7365,16533.0
2016-03-01 15:10:00,64.72,64.72,64.67,64.68,13321.0,52.7365,52.7365,52.6958,52.7039,13321.0
2016-03-01 15:15:00,64.69,64.72,64.66,64.71,23111.0,52.7121,52.7365,52.6876,52.7284,23111.0
2016-03-01 15:20:00,64.7,64.7,64.65,64.66,15735.0,52.7202,52.7202,52.6795,52.6876,15735.0
2016-03-01 15:25:00,64.65,64.67,64.62,64.62,17685.0,52.6795,52.6958,52.6551,52.6551,17685.0
2016-03-01 15:30:00,64.62,64.63,64.59,64.59,21050.0,52.6551,52.6632,52.6306,52.6306,21050.0
2016-03-01 15:35:00,64.59,64.62,64.57,64.57,30733.0,52.6306,52.6551,52.6143,52.6143,30733.0
2016-03-01 15:40:00,64.58,64.62,64.55,64.61,39064.0,52.6225,52.6551,52.598,52.6469,39064.0
2016-03-01 15:45:00,64.6,64.66,64.59,64.64,39806.0,52.6388,52.6876,52.6306,52.6714,39806.0
2016-03-01 15:50:00,64.64,64.67,64.63,64.67,41365.0,52.6714,52.6958,52.6632,52.6958,41365.0
2016-03-01 15:55:00,64.68,64.81,64.67,64.81,130154.0,52.7039,52.8099,52.6958,52.8099,130154.0
2016-03-02 09:30:00,64.73,64.82,64.64,64.71,27140.0,52.7447,52.818,52.6714,52.7284,27140.0
2016-03-02 09:35:00,64.73,64.86,64.73,64.79,16658.0,52.7447,52.8506,52.7447,52.7936,16658.0
2016-03-02 09:40:00,64.8,64.88,64.79,64.87,17053.0,52.8017,52.8669,52.7936,52.8588,17053.0
2016-03-02 09:45:00,64.87,64.91,64.84,64.89,28732.0,52.8588,52.8914,52.8343,52.8751,28732.0
2016-03-02 09:50:00,64.89,64.9,64.76,64.77,26758.0,52.8751,52.8832,52.7691,52.7773,26758.0
2016-03-02 09:55:00,64.79,64.86,64.76,64.82,16162.0,52.7936,52.8506,52.7691,52.818,16162.0
2016-03-02 10:00:00,64.8,64.84,64.75,64.8,22361.0,52.8017,52.8343,52.761,52.8017,22361.0
2016-03-02 10:05:00,64.79,64.87,64.79,64.86,19697.0,52.7936,52.8588,52.7936,52.8506,19697.0
2016-03-02 10:10:00,64.88,64.95,64.86,64.95,30217.0,52.8669,52.924,52.8506,52.924,30217.0
2016-03-02 10:15:00,64.94,64.97,64.9,64.93,13989.0,52.9158,52.9402,52.8832,52.9077,13989.0
2016-03-02 10:20:00,64.93,64.93,64.88,64.89,18598.0,52.9077,52.9077,52.8669,52.8751,18598.0
2016-03-02 10:25:00,64.89,64.9,64.83,64.85,13619.0,52.8751,52.8832,52.8262,52.8425,13619.0
2016-03-02 10:30:00,64.85,64.85,64.7,64.81,23775.0,52.8425,52.8425,52.7202,52.8099,23775.0
2016-03-02 10:35:00,64.81,64.85,64.77,64.77,14730.0,52.8099,52.8425,52.7773,52.7773,14730.0
2016-03-02 10:40:00,64.76,64.85,64.73,64.83,23963.0,52.7691,52.8425,52.7447,52.8262,23963.0
2016-03-02 10:45:00,64.83,64.91,64.81,64.89,18043.0,52.8262,52.8914,52.8099,52.8751,18043.0
2016-03-02 10:50:00,64.88,64.96,64.86,64.95,29586.0,52.8669,52.9321,52.8506,52.924,29586.0
2016-03-02 10:55:00,64.95,64.99,64.93,64.97,16850.0,52.924,52.9565,52.9077,52.9402,16850.0
2016-03-02 11:00:00,64.96,65.0,64.9,64.99,24881.0,52.9321,52.9647,52.8832,52.9565,24881.0
2016-03-02 11:05:00,64.99,65.06,64.99,65.0,50424.0,52.9565,53.0136,52.9565,52.9647,50424.0
2016-03-02 11:10:00,65.0,65.13,65.0,65.13,37293.0,52.9647,53.0706,52.9647,53.0706,37293.0
2016-03-02 11:15:00,65.14,65.18,65.13,65.13,31917.0,53.0788,53.1114,53.0706,53.0706,31917.0
2016-03-02 11:20:00,65.13,65.15,65.11,65.12,23412.0,53.0706,53.0869,53.0543,53.0625,23412.0
2016-03-02 11:25:00,65.13,65.19,65.12,65.19,17281.0,53.0706,53.1195,53.0625,53.1195,17281.0
2016-03-02 11:30:00,65.19,65.27,65.1,65.13,34651.0,53.1195,53.1847,53.0462,53.0706,34651.0
2016-03-02 11:35:00,65.12,65.12,65.01,65.02,13000.0,53.0625,53.0625,52.9728,52.981,13000.0
2016-03-02 11:40:00,65.03,65.06,65.01,65.05,9801.0,52.9891,53.0136,52.9728,53.0054,9801.0
2016-03-02 11:45:00,65.05,65.06,64.99,65.04,15549.0,53.0054,53.0136,52.9565,52.9973,15549.0
2016-03-02 11:50:00,65.03,65.05,64.97,65.02,18602.0,52.9891,53.0054,52.9402,52.981,18602.0
2016-03-02 11:55:00,65.03,65.05,64.93,64.95,11788.0,52.9891,53.0054,52.9077,52.924,11788.0
2016-03-02 12:00:00,64.96,64.96,64.88,64.89,12162.0,52.9321,52.9321,52.8669,52.8751,12162.0
2016-03-02 12:05:00,64.89,64.92,64.87,64.91,11549.0,52.8751,52.8995,52.8588,52.8914,11549.0
2016-03-02 12:10:00,64.91,64.94,64.9,64.92,10163.0,52.8914,52.9158,52.8832,52.8995,10163.0
2016-03-02 12:15:00,64.93,64.95,64.87,64.89,10170.0,52.9077,52.924,52.8588,52.8751,10170.0
2016-03-02 12:20:00,64.89,64.92,64.87,64.91,16937.0,52.8751,52.8995,52.8588,52.8914,16937.0
2016-03-02 12:25:00,64.91,64.94,64.89,64.92,8650.0,52.8914,52.9158,52.8751,52.8995,8650.0
2016-03-02 12:30:00,64.92,64.93,64.89,64.9,9523.0,52.8995,52.9077,52.8751,52.8832,9523.0
2016-03-02 12:35:00,64.9,65.01,64.9,64.96,10488.0,52.8832,52.9728,52.8832,52.9321,10488.0
2016-03-02 12:40:00,64.97,65.02,64.96,64.97,7147.0,52.9402,52.981,52.9321,52.9402,7147.0
2016-03-02 12:45:00,64.97,65.05,64.97,65.0,8968.0,52.9402,53.0054,52.9402,52.9647,8968.0
2016-03-02 12:50:00,65.0,65.0,64.98,65.0,11805.0,52.9647,52.9647,52.9484,52.9647,11805.0
2016-03-02 12:55:00,64.99,64.99,64.93,64.95,8385.0,52.9565,52.9565,52.9077,52.924,8385.0
2016-03-02 13:00:00,64.95,65.0,64.95,64.96,7681.0,52.924,52.9647,52.924,52.9321,7681.0
2016-03-02 13:05:00,64.97,64.98,64.9,64.93,7212.0,52.9402,52.9484,52.8832,52.9077,7212.0
2016-03-02 13:10:00,64.93,64.95,64.91,64.93,8580.0,52.9077,52.924,52.8914,52.9077,8580.0
2016-03-02 13:15:00,64.94,64.95,64.9,64.9,8250.0,52.9158,52.924,52.8832,52.8832,8250.0
2016-03-02 13:20:00,64.9,64.9,64.86,64.88,66532.0,52.8832,52.8832,52.8506,52.8669,66532.0
2016-03-02 13:25:00,64.89,64.91,64.88,64.9,18761.0,52.8751,52.8914,52.8669,52.8832,18761.0
2016-03-02 13:30:00,64.91,64.91,64.88,64.89,18961.0,52.8914,52.8914,52.8669,52.8751,18961.0
2016-03-02 13:35:00,64.89,64.89,64.85,64.88,17890.0,52.8751,52.8751,52.8425,52.8669,17890.0
2016-03-02 13:40:00,64.88,64.93,64.88,64.9,29727.0,52.8669,52.9077,52.8669,52.8832,29727.0
2016-03-02 13:45:00,64.89,64.9,64.86,64.87,12005.0,52.8751,52.8832,52.8506,52.8588,12005.0
2016-03-02 13:50:00,64.87,64.9,64.86,64.9,27582.0,52.8588,52.8832,52.8506,52.8832,27582.0
2016-03-02 13:55:00,64.9,64.9,64.79,64.8,31484.0,52.8832,52.8832,52.7936,52.8017,31484.0
2016-03-02 14:00:00,64.8,64.85,64.8,64.85,7986.0,52.8017,52.8425,52.8017,52.8425,7986.0
2016-03-02 14:05:00,64.86,64.86,64.77,64.81,19248.0,52.8506,52.8506,52.7773,52.8099,19248.0
2016-03-02 14:10:00,64.81,64.87,64.8,64.84,48554.0,52.8099,52.8588,52.8017,52.8343,48554.0
2016-03-02 14:15:00,64.84,64.89,64.84,64.86,20352.0,52.8343,52.8751,52.8343,52.8506,20352.0
2016-03-02 14:20:00,64.86,64.9,64.85,64.87,8108.0,52.8506,52.8832,52.8425,52.8588,8108.0
2016-03-02 14:25:00,64.87,64.97,64.87,64.95,25759.0,52.8588,52.9402,52.8588,52.924,25759.0
2016-03-02 14:30:00,64.94,64.98,64.94,64.97,10340.0,52.9158,52.9484,52.9158,52.9402,10340.0
2016-03-02 14:35:00,64.96,65.08,64.96,65.07,20428.0,52.9321,53.0299,52.9321,53.0217,20428.0
2016-03-02 14:40:00,65.07,65.12,65.07,65.1,14161.0,53.0217,53.0625,53.0217,53.0462,14161.0
2016-03-02 14:45:00,65.09,65.12,65.05,65.12,34149.0,53.038,53.0625,53.0054,53.0625,34149.0
2016-03-02 14:50:00,65.12,65.15,65.11,65.13,21728.0,53.0625,53.0869,53.0543,53.0706,21728.0
2016-03-02 14:55:00,65.13,65.2,65.13,65.18,37216.0,53.0706,53.1277,53.0706,53.1114,37216.0
2016-03-02 15:00:00,65.17,65.2,65.16,65.19,24017.0,53.1032,53.1277,53.0951,53.1195,24017.0
2016-03-02 15:05:00,65.19,65.22,65.18,65.2,36716.0,53.1195,53.144,53.1114,53.1277,36716.0
2016-03-02 15:10:00,65.21,65.35,65.2,65.35,37015.0,53.1358,53.2499,53.1277,53.2499,37015.0
2016-03-02 15:15:00,65.35,65.36,65.29,65.3,30303.0,53.2499,53.258,53.201,53.2091,30303.0
2016-03-02 15:20:00,65.3,65.36,65.29,65.33,25557.0,53.2091,53.258,53.201,53.2336,25557.0
2016-03-02 15:25:00,65.34,65.36,65.31,65.31,39011.0,53.2417,53.258,53.2173,53.2173,39011.0
2016-03-02 15:30:00,65.3,65.41,65.26,65.4,61117.0,53.2091,53.2988,53.1766,53.2906,61117.0
2016-03-02 15:35:00,65.41,65.42,65.36,65.38,36941.0,53.2988,53.3069,53.258,53.2743,36941.0
2016-03-02 15:40:00,65.38,65.4,65.36,65.36,44836.0,53.2743,53.2906,53.258,53.258,44836.0
2016-03-02 15:45:00,65.36,65.37,65.31,65.32,48269.0,53.258,53.2662,53.2173,53.2254,48269.0
2016-03-02 15:50:00,65.33,65.37,65.3,65.37,58008.0,53.2336,53.2662,53.2091,53.2662,58008.0
2016-03-02 15:55:00,65.36,65.41,65.35,65.4,99005.0,53.258,53.2988,53.2499,53.2906,99005.0
2016-03-03 09:30:00,65.4,65.4,65.03,65.36,68019.0,53.2906,53.2906,52.9891,53.258,68019.0
2016-03-03 09:35:00,65.31,65.47,65.0,65.41,105185.0,53.2173,53.3477,52.9647,53.2988,105185.0
2016-03-03 09:40:00,65.4,65.44,65.24,65.29,19657.0,53.2906,53.3232,53.1603,53.201,19657.0
2016-03-03 09:45:00,65.32,65.44,65.3,65.4,14839.0,53.2254,53.3232,53.2091,53.2906,14839.0
2016-03-03 09:50:00,65.43,65.44,65.35,65.39,18770.0,53.3151,53.3232,53.2499,53.2825,18770.0
2016-03-03 09:55:00,65.38,65.38,65.27,65.27,12874.0,53.2743,53.2743,53.1847,53.1847,12874.0
2016-03-03 10:00:00,65.27,65.33,65.22,65.33,17925.0,53.1847,53.2336,53.144,53.2336,17925.0
2016-03-03 10:05:00,65.33,65.45,65.33,65.39,23450.0,53.2336,53.3314,53.2336,53.2825,23450.0
2016-03-03 10:10:00,65.39,65.42,65.31,65.31,13261.0,53.2825,53.3069,53.2173,53.2173,13261.0
2016-03-03 10:15:00,65.29,65.39,65.29,65.38,12600.0,53.201,53.2825,53.201,53.2743,12600.0
2016-03-03 10:20:00,65.38,65.41,65.35,65.35,17156.0,53.2743,53.2988,53.2499,53.2499,17156.0
2016-03-03 10:25:00,65.35,65.42,65.31,65.4,15580.0,53.2499,53.3069,53.2173,53.2906,15580.0
2016-03-03 10:30:00,65.39,65.42,65.36,65.39,33959.0,53.2825,53.3069,53.258,53.2825,33959.0
2016-03-03 10:35:00,65.39,65.41,65.33,65.36,17693.0,53.2825,53.2988,53.2336,53.258,17693.0
2016-03-03 10:40:00,65.37,65.37,65.28,65.3,18095.0,53.2662,53.2662,53.1929,53.2091,18095.0
2016-03-03 10:45:00,65.29,65.38,65.29,65.33,11571.0,53.201,53.2743,53.201,53.2336,11571.0
2016-03-03 10:50:00,65.34,65.43,65.34,65.39,12882.0,53.2417,53.3151,53.2417,53.2825,12882.0
2016-03-03 10:55:00,65.39,65.43,65.35,65.36,16307.0,53.2825,53.3151,53.2499,53.258,16307.0
2016-03-03 11:00:00,65.36,65.37,65.27,65.28,17100.0,53.258,53.2662,53.1847,53.1929,17100.0
2016-03-03 11:05:00,65.28,65.31,65.26,65.29,40251.0,53.1929,53.2173,53.1766,53.201,40251.0
2016-03-03 11:10:00,65.29,65.33,65.23,65.25,48409.0,53.201,53.2336,53.1521,53.1684,48409.0
2016-03-03 11:15:00,65.24,65.29,65.24,65.28,15540.0,53.1603,53.201,53.1603,53.1929,15540.0
2016-03-03 11:20:00,65.27,65.28,65.15,65.17,30501.0,53.1847,53.1929,53.0869,53.1032,30501.0
2016-03-03 11:25:00,65.17,65.19,65.09,65.13,16529.0,53.1032,53.1195,53.038,53.0706,16529.0
2016-03-03 11:30:00,65.11,65.18,65.07,65.18,11667.0,53.0543,53.1114,53.0217,53.1114,11667.0
2016-03-03 11:35:00,65.18,65.19,65.15,65.19,7926.0,53.1114,53.1195,53.0869,53.1195,7926.0
2016-03-03 11:40:00,65.18,65.2,65.13,65.19,11043.0,53.1114,53.1277,53.0706,53.1195,11043.0
2016-03-03 11:45:00,65.18,65.22,65.14,65.15,71901.0,53.1114,53.144,53.0788,53.0869,71901.0
2016-03-03 11:50:00,65.16,65.21,65.15,65.18,9905.0,53.0951,53.1358,53.0869,53.1114,9905.0
2016-03-03 11:55:00,65.18,65.25,65.17,65.25,22463.0,53.1114,53.1684,53.1032,53.1684,22463.0
2016-03-03 12:00:00,65.26,65.29,65.25,65.28,6912.0,53.1766,53.201,53.1684,53.1929,6912.0
2016-03-03 12:05:00,65.28,65.3,65.26,65.3,10457.0,53.1929,53.2091,53.1766,53.2091,10457.0
2016-03-03 12:10:00,65.3,65.3,65.2,65.2,12935.0,53.2091,53.2091,53.1277,53.1277,12935.0
2016-03-03 12:15:00,65.19,65.21,65.13,65.15,8961.0,53.1195,53.1358,53.0706,53.0869,8961.0
2016-03-03 12:20:00,65.14,65.19,65.13,65.18,10577.0,53.0788,53.1195,53.0706,53.1114,10577.0
2016-03-03 12:25:00,65.17,65.19,65.12,65.13,5144.0,53.1032,53.1195,53.0625,53.0706,5144.0
2016-03-03 12:30:00,65.14,65.2,65.13,65.2,14730.0,53.0788,53.1277,53.0706,53.1277,14730.0
2016-03-03 12:35:00,65.2,65.22,65.18,65.18,6797.0,53.1277,53.144,53.1114,53.1114,6797.0
2016-03-03 12:40:00,65.19,65.21,65.18,65.18,10410.0,53.1195,53.1358,53.1114,53.1114,10410.0
2016-03-03 12:45:00,65.19,65.22,65.16,65.16,9977.0,53.1195,53.144,53.0951,53.0951,9977.0
2016-03-03 12:50:00,65.17,65.19,65.15,65.19,4780.0,53.1032,53.1195,53.0869,53.1195,4780.0
2016-03-03 12:55:00,65.18,65.2,65.15,65.15,38472.0,53.1114,53.1277,53.0869,53.0869,38472.0
2016-03-03 13:00:00,65.15,65.2,65.15,65.19,15858.0,53.0869,53.1277,53.0869,53.1195,15858.0
2016-03-03 13:05:00,65.2,65.22,65.18,65.19,7933.0,53.1277,53.144,53.1114,53.1195,7933.0
2016-03-03 13:10:00,65.19,65.21,65.16,65.18,11297.0,53.1195,53.1358,53.0951,53.1114,11297.0
2016-03-03 13:15:00,65.18,65.19,65.14,65.15,6351.0,53.1114,53.1195,53.0788,53.0869,6351.0
2016-03-03 13:20:00,65.14,65.2,65.14,65.16,18738.0,53.0788,53.1277,53.0788,53.0951,18738.0
2016-03-03 13:25:00,65.17,65.17,65.14,65.16,8565.0,53.1032,53.1032,53.0788,53.0951,8565.0
2016-03-03 13:30:00,65.16,65.25,65.16,65.25,19206.0,53.0951,53.1684,53.0951,53.1684,19206.0
2016-03-03 13:35:00,65.26,65.29,65.26,65.28,4388.0,53.1766,53.201,53.1766,53.1929,4388.0
2016-03-03 13:40:00,65.28,65.29,65.23,65.26,16233.0,53.1929,53.201,53.1521,53.1766,16233.0
2016-03-03 13:45:00,65.27,65.31,65.27,65.3,7927.0,53.1847,53.2173,53.1847,53.2091,7927.0
2016-03-03 13:50:00,65.3,65.36,65.29,65.3,15447.0,53.2091,53.258,53.201,53.2091,15447.0
2016-03-03 13:55:00,65.31,65.32,65.29,65.32,7138.0,53.2173,53.2254,53.201,53.2254,7138.0
2016-03-03 14:00:00,65.33,65.36,65.32,65.34,9945.0,53.2336,53.258,53.2254,53.2417,9945.0
2016-03-03 14:05:00,65.33,65.34,65.27,65.27,13001.0,53.2336,53.2417,53.1847,53.1847,13001.0
2016-03-03 14:10:00,65.28,65.31,65.28,65.3,9805.0,53.1929,53.2173,53.1929,53.2091,9805.0
2016-03-03 14:15:00,65.29,65.31,65.28,65.3,9543.0,53.201,53.2173,53.1929,53.2091,9543.0
2016-03-03 14:20:00,65.31,65.38,65.31,65.36,28514.0,53.2173,53.2743,53.2173,53.258,28514.0
2016-03-03 14:25:00,65.36,65.4,65.34,65.35,13255.0,53.258,53.2906,53.2417,53.2499,13255.0
2016-03-03 14:30:00,65.35,65.36,65.28,65.29,9671.0,53.2499,53.258,53.1929,53.201,9671.0
2016-03-03 14:35:00,65.3,65.39,65.29,65.39,13777.0,53.2091,53.2825,53.201,53.2825,13777.0
2016-03-03 14:40:00,65.4,65.41,65.38,65.39,10402.0,53.2906,53.2988,53.2743,53.2825,10402.0
2016-03-03 14:45:00,65.39,65.43,65.39,65.43,12907.0,53.2825,53.3151,53.2825,53.3151,12907.0
2016-03-03 14:50:00,65.43,65.45,65.41,65.45,15475.0,53.3151,53.3314,53.2988,53.3314,15475.0
2016-03-03 14:55:00,65.45,65.45,65.39,65.39,19050.0,53.3314,53.3314,53.2825,53.2825,19050.0
2016-03-03 15:00:00,65.39,65.43,65.37,65.38,20841.0,53.2825,53.3151,53.2662,53.2743,20841.0
2016-03-03 15:05:00,65.37,65.37,65.32,65.32,15545.0,53.2662,53.2662,53.2254,53.2254,15545.0
2016-03-03 15:10:00,65.32,65.33,65.28,65.3,29805.0,53.2254,53.2336,53.1929,53.2091,29805.0
2016-03-03 15:15:00,65.29,65.37,65.29,65.36,14928.0,53.201,53.2662,53.201,53.258,14928.0
2016-03-03 15:20:00,65.35,65.37,65.31,65.32,32416.0,53.2499,53.2662,53.2173,53.2254,32416.0
2016-03-03 15:25:00,65.33,65.36,65.31,65.34,17597.0,53.2336,53.258,53.2173,53.2417,17597.0
2016-03-03 15:30:00,65.35,65.37,65.33,65.36,33612.0,53.2499,53.2662,53.2336,53.258,33612.0
2016-03-03 15:35:00,65.37,65.38,65.33,65.34,51652.0,53.2662,53.2743,53.2336,53.2417,51652.0
2016-03-03 15:40:00,65.33,65.34,65.28,65.29,45411.0,53.2336,53.2417,53.1929,53.201,45411.0
2016-03-03 15:45:00,65.28,65.32,65.27,65.32,43212.0,53.1929,53.2254,53.1847,53.2254,43212.0
2016-03-03 15:50:00,65.31,65.36,65.31,65.33,44461.0,53.2173,53.258,53.2173,53.2336,44461.0
2016-03-03 15:55:00,65.32,65.36,65.3,65.32,89528.0,53.2254,53.258,53.2091,53.2254,89528.0
2016-03-04 09:30:00,65.3,65.5,65.14,65.35,35790.0,53.2091,53.3721,53.0788,53.2499,35790.0
2016-03-04 09:35:00,65.33,65.38,65.22,65.32,9912.0,53.2336,53.2743,53.144,53.2254,9912.0
2016-03-04 09:40:00,65.31,65.31,65.05,65.1,15418.0,53.2173,53.2173,53.0054,53.0462,15418.0
2016-03-04 09:45:00,65.11,65.12,65.02,65.02,12732.0,53.0543,53.0625,52.981,52.981,12732.0
2016-03-04 09:50:00,65.01,65.05,64.94,64.95,13754.0,52.9728,53.0054,52.9158,52.924,13754.0
2016-03-04 09:55:00,64.96,65.0,64.89,64.96,10259.0,52.9321,52.9647,52.8751,52.9321,10259.0
2016-03-04 10:00:00,64.97,65.04,64.87,64.88,20001.0,52.9402,52.9973,52.8588,52.8669,20001.0
2016-03-04 10:05:00,64.88,64.94,64.85,64.87,25088.0,52.8669,52.9158,52.8425,52.8588,25088.0
2016-03-04 10:10:00,64.87,64.99,64.85,64.99,23967.0,52.8588,52.9565,52.8425,52.9565,23967.0
2016-03-04 10:15:00,64.99,65.03,64.95,64.99,17635.0,52.9565,52.9891,52.924,52.9565,17635.0
2016-03-04 10:20:00,64.98,64.99,64.91,64.98,11827.0,52.9484,52.9565,52.8914,52.9484,11827.0
2016-03-04 10:25:00,64.98,65.08,64.98,65.0,19937.0,52.9484,53.0299,52.9484,52.9647,19937.0
2016-03-04 10:30:00,65.01,65.08,65.01,65.08,20656.0,52.9728,53.0299,52.9728,53.0299,20656.0
2016-03-04 10:35:00,65.08,65.15,65.07,65.13,22158.0,53.0299,53.0869,53.0217,53.0706,22158.0
2016-03-04 10:40:00,65.13,65.25,65.12,65.23,18590.0,53.0706,53.1684,53.0625,53.1521,18590.0
2016-03-04 10:45:00,65.21,65.29,65.21,65.27,6481.0,53.1358,53.201,53.1358,53.1847,6481.0
2016-03-04 10:50:00,65.25,65.31,65.24,65.28,17332.0,53.1684,53.2173,53.1603,53.1929,17332.0
2016-03-04 10:55:00,65.28,65.31,65.23,65.29,11319.0,53.1929,53.2173,53.1521,53.201,11319.0
2016-03-04 11:00:00,65.29,65.38,65.26,65.37,17491.0,53.201,53.2743,53.1766,53.2662,17491.0
2016-03-04 11:05:00,65.37,65.4,65.35,65.39,9157.0,53.2662,53.2906,53.2499,53.2825,9157.0
2016-03-04 11:10:00,65.39,65.45,65.36,65.45,10836.0,53.2825,53.3314,53.258,53.3314,10836.0
2016-03-04 11:15:00,65.47,65.5,65.45,65.45,14295.0,53.3477,53.3721,53.3314,53.3314,14295.0
2016-03-04 11:20:00,65.45,65.47,65.33,65.36,33868.0,53.3314,53.3477,53.2336,53.258,33868.0
2016-03-04 11:25:00,65.37,65.38,65.29,65.3,12798.0,53.2662,53.2743,53.201,53.2091,12798.0
2016-03-04 11:30:00,65.3,65.36,65.29,65.33,12248.0,53.2091,53.258,53.201,53.2336,12248.0
2016-03-04 11:35:00,65.33,65.34,65.22,65.22,10827.0,53.2336,53.2417,53.144,53.144,10827.0
2016-03-04 11:40:00,65.23,65.27,65.19,65.25,11159.0,53.1521,53.1847,53.1195,53.1684,11159.0
2016-03-04 11:45:00,65.25,65.34,65.24,65.29,24768.0,53.1684,53.2417,53.1603,53.201,24768.0
2016-03-04 11:50:00,65.28,65.35,65.26,65.34,8597.0,53.1929,53.2499,53.1766,53.2417,8597.0
2016-03-04 11:55:00,65.33,65.4,65.31,65.39,8860.0,53.2336,53.2906,53.2173,53.2825,8860.0
2016-03-04 12:00:00,65.4,65.42,65.37,65.42,10318.0,53.2906,53.3069,53.2662,53.3069,10318.0
2016-03-04 12:05:00,65.42,65.44,65.39,65.43,9776.0,53.3069,53.3232,53.2825,53.3151,9776.0
2016-03-04 12:10:00,65.42,65.43,65.4,65.4,5192.0,53.3069,53.3151,53.2906,53.2906,5192.0
2016-03-04 12:15:00,65.4,65.41,65.38,65.41,17033.0,53.2906,53.2988,53.2743,53.2988,17033.0
2016-03-04 12:20:00,65.41,65.43,65.38,65.39,8663.0,53.2988,53.3151,53.2743,53.2825,8663.0
2016-03-04 12:25:00,65.4,65.44,65.39,65.43,7857.0,53.2906,53.3232,53.2825,53.3151,7857.0
2016-03-04 12:30:00,65.43,65.44,65.4,65.42,8772.0,53.3151,53.3232,53.2906,53.3069,8772.0
2016-03-04 12:35:00,65.41,65.44,65.4,65.4,9110.0,53.2988,53.3232,53.2906,53.2906,9110.0
2016-03-04 12:40:00,65.39,65.41,65.34,65.35,10808.0,53.2825,53.2988,53.2417,53.2499,10808.0
2016-03-04 12:45:00,65.34,65.4,65.34,65.4,7132.0,53.2417,53.2906,53.2417,53.2906,7132.0
2016-03-04 12:50:00,65.41,65.49,65.4,65.48,7700.0,53.2988,53.364,53.2906,53.3558,7700.0
2016-03-04 12:55:00,65.48,65.48,65.44,65.46,5100.0,53.3558,53.3558,53.3232,53.3395,5100.0
2016-03-04 13:00:00,65.46,65.46,65.4,65.46,11178.0,53.3395,53.3395,53.2906,53.3395,11178.0
2016-03-04 13:05:00,65.45,65.46,65.38,65.4,10805.0,53.3314,53.3395,53.2743,53.2906,10805.0
2016-03-04 13:10:00,65.39,65.43,65.37,65.43,9556.0,53.2825,53.3151,53.2662,53.3151,9556.0
2016-03-04 13:15:00,65.44,65.44,65.42,65.42,2583.0,53.3232,53.3232,53.3069,53.3069,2583.0
2016-03-04 13:20:00,65.42,65.44,65.41,65.42,11513.0,53.3069,53.3232,53.2988,53.3069,11513.0
2016-03-04 13:25:00,65.43,65.45,65.41,65.45,7888.0,53.3151,53.3314,53.2988,53.3314,7888.0
2016-03-04 13:30:00,65.45,65.45,65.42,65.42,9675.0,53.3314,53.3314,53.3069,53.3069,9675.0
2016-03-04 13:35:00,65.42,65.43,65.39,65.41,13171.0,53.3069,53.3151,53.2825,53.2988,13171.0
2016-03-04 13:40:00,65.41,65.49,65.4,65.47,19778.0,53.2988,53.364,53.2906,53.3477,19778.0
2016-03-04 13:45:00,65.49,65.52,65.49,65.51,13842.0,53.364,53.3884,53.364,53.3803,13842.0
2016-03-04 13:50:00,65.51,65.58,65.51,65.58,9690.0,53.3803,53.4373,53.3803,53.4373,9690.0
2016-03-04 13:55:00,65.58,65.59,65.54,65.54,15972.0,53.4373,53.4455,53.4047,53.4047,15972.0
2016-03-04 14:00:00,65.53,65.54,65.47,65.47,10837.0,53.3966,53.4047,53.3477,53.3477,10837.0
2016-03-04 14:05:00,65.47,65.5,65.44,65.44,12524.0,53.3477,53.3721,53.3232,53.3232,12524.0
2016-03-04 14:10:00,65.43,65.43,65.39,65.41,15418.0,53.3151,53.3151,53.2825,53.2988,15418.0
2016-03-04 14:15:00,65.42,65.46,65.4,65.4,18679.0,53.3069,53.3395,53.2906,53.2906,18679.0
2016-03-04 14:20:00,65.39,65.4,65.37,65.4,7418.0,53.2825,53.2906,53.2662,53.2906,7418.0
2016-03-04 14:25:00,65.39,65.4,65.34,65.37,10896.0,53.2825,53.2906,53.2417,53.2662,10896.0
2016-03-04 14:30:00,65.35,65.38,65.35,65.35,10329.0,53.2499,53.2743,53.2499,53.2499,10329.0
2016-03-04 14:35:00,65.36,65.36,65.3,65.3,12705.0,53.258,53.258,53.2091,53.2091,12705.0
2016-03-04 14:40:00,65.31,65.31,65.21,65.27,19285.0,53.2173,53.2173,53.1358,53.1847,19285.0
2016-03-04 14:45:00,65.26,65.26,65.23,65.25,15178.0,53.1766,53.1766,53.1521,53.1684,15178.0
2016-03-04 14:50:00,65.24,65.27,65.23,65.23,17672.0,53.1603,53.1847,53.1521,53.1521,17672.0
2016-03-04 14:55:00,65.23,65.23,65.15,65.18,23058.0,53.1521,53.1521,53.0869,53.1114,23058.0
2016-03-04 15:00:00,65.19,65.2,65.13,65.13,16926.0,53.1195,53.1277,53.0706,53.0706,16926.0
2016-03-04 15:05:00,65.13,65.21,65.12,65.21,22006.0,53.0706,53.1358,53.0625,53.1358,22006.0
2016-03-04 15:10:00,65.23,65.23,65.18,65.19,21726.0,53.1521,53.1521,53.1114,53.1195,21726.0
2016-03-04 15:15:00,65.19,65.28,65.18,65.28,13350.0,53.1195,53.1929,53.1114,53.1929,13350.0
2016-03-04 15:20:00,65.28,65.28,65.24,65.27,17506.0,53.1929,53.1929,53.1603,53.1847,17506.0
2016-03-04 15:25:00,65.28,65.38,65.27,65.37,19156.0,53.1929,53.2743,53.1847,53.2662,19156.0
2016-03-04 15:30:00,65.36,65.41,65.35,65.37,17229.0,53.258,53.2988,53.2499,53.2662,17229.0
2016-03-04 15:35:00,65.37,65.37,65.32,65.35,23053.0,53.2662,53.2662,53.2254,53.2499,23053.0
2016-03-04 15:40:00,65.34,65.43,65.34,65.37,32372.0,53.2417,53.3151,53.2417,53.2662,32372.0
2016-03-04 15:45:00,65.38,65.39,65.36,65.36,49978.0,53.2743,53.2825,53.258,53.258,49978.0
2016-03-04 15:50:00,65.37,65.37,65.33,65.34,44879.0,53.2662,53.2662,53.2336,53.2417,44879.0
2016-03-04 15:55:00,65.34,65.4,65.33,65.37,113690.0,53.2417,53.2906,53.2336,53.2662,113690.0
2016-03-07 09:30:00,64.81,65.0,64.75,64.92,27228.0,52.8099,52.9647,52.761,52.8995,27228.0
2016-03-07 09:35:00,64.92,65.05,64.88,65.0,12429.0,52.8995,53.0054,52.8669,52.9647,12429.0
2016-03-07 09:40:00,65.02,65.13,65.0,65.1,11506.0,52.981,53.0706,52.9647,53.0462,11506.0
2016-03-07 09:45:00,65.08,65.1,65.06,65.09,11804.0,53.0299,53.0462,53.0136,53.038,11804.0
2016-03-07 09:50:00,65.12,65.19,65.05,65.05,22031.0,53.0625,53.1195,53.0054,53.0054,22031.0
2016-03-07 09:55:00,65.01,65.01,64.94,64.94,8122.0,52.9728,52.9728,52.9158,52.9158,8122.0
2016-03-07 10:00:00,64.95,65.07,64.93,65.03,4554.0,52.924,53.0217,52.9077,52.9891,4554.0
2016-03-07 10:05:00,65.03,65.19,65.03,65.09,7196.0,52.9891,53.1195,52.9891,53.038,7196.0
2016-03-07 10:10:00,65.09,65.15,65.05,65.1,12915.0,53.038,53.0869,53.0054,53.0462,12915.0
2016-03-07 10:15:00,65.1,65.2,65.08,65.16,19026.0,53.0462,53.1277,53.0299,53.0951,19026.0
2016-03-07 10:20:00,65.16,65.19,65.1,65.18,12963.0,53.0951,53.1195,53.0462,53.1114,12963.0
2016-03-07 10:25:00,65.18,65.21,65.1,65.17,8439.0,53.1114,53.1358,53.0462,53.1032,8439.0
2016-03-07 10:30:00,65.18,65.21,65.13,65.15,13872.0,53.1114,53.1358,53.0706,53.0869,13872.0
2016-03-07 10:35:00,65.17,65.27,65.16,65.25,10984.0,53.1032,53.1847,53.0951,53.1684,10984.0
2016-03-07 10:40:00,65.25,65.32,65.2,65.21,8755.0,53.1684,53.2254,53.1277,53.1358,8755.0
2016-03-07 10:45:00,65.21,65.23,65.16,65.17,9964.0,53.1358,53.1521,53.0951,53.1032,9964.0
2016-03-07 10:50:00,65.16,65.17,65.12,65.13,7652.0,53.0951,53.1032,53.0625,53.0706,7652.0
2016-03-07 10:55:00,65.13,65.15,65.05,65.1,6700.0,53.0706,53.0869,53.0054,53.0462,6700.0
2016-03-07 11:00:00,65.1,65.16,65.08,65.09,11644.0,53.0462,53.0951,53.0299,53.038,11644.0
2016-03-07 11:05:00,65.08,65.12,65.05,65.08,8816.0,53.0299,53.0625,53.0054,53.0299,8816.0
2016-03-07 11:10:00,65.09,65.15,65.08,65.12,14445.0,53.038,53.0869,53.0299,53.0625,14445.0
2016-03-07 11:15:00,65.11,65.11,65.04,65.08,7904.0,53.0543,53.0543,52.9973,53.0299,7904.0
2016-03-07 11:20:00,65.08,65.16,65.07,65.16,10416.0,53.0299,53.0951,53.0217,53.0951,10416.0
2016-03-07 11:25:00,65.15,65.15,65.07,65.1,7052.0,53.0869,53.0869,53.0217,53.0462,7052.0
2016-03-07 11:30:00,65.09,65.17,65.08,65.16,16646.0,53.038,53.1032,53.0299,53.0951,16646.0
2016-03-07 11:35:00,65.15,65.28,65.15,65.25,8489.0,53.0869,53.1929,53.0869,53.1684,8489.0
2016-03-07 11:40:00,65.26,65.29,65.22,65.26,7386.0,53.1766,53.201,53.144,53.1766,7386.0
2016-03-07 11:45:00,65.26,65.3,65.22,65.22,8206.0,53.1766,53.2091,53.144,53.144,8206.0
2016-03-07 11:50:00,65.22,65.23,65.19,65.2,10037.0,53.144,53.1521,53.1195,53.1277,10037.0
2016-03-07 11:55:00,65.2,65.2,65.12,65.17,14787.0,53.1277,53.1277,53.0625,53.1032,14787.0
2016-03-07 12:00:00,65.17,65.17,65.11,65.12,11128.0,53.1032,53.1032,53.0543,53.0625,11128.0
2016-03-07 12:05:00,65.12,65.14,65.1,65.14,10701.0,53.0625,53.0788,53.0462,53.0788,10701.0
2016-03-07 12:10:00,65.14,65.15,65.07,65.1,7207.0,53.0788,53.0869,53.0217,53.0462,7207.0
2016-03-07 12:15:00,65.09,65.1,65.06,65.09,10609.0,53.038,53.0462,53.0136,53.038,10609.0
2016-03-07 12:20:00,65.09,65.09,65.06,65.07,6404.0,53.038,53.038,53.0136,53.0217,6404.0
2016-03-07 12:25:00,65.07,65.1,65.07,65.08,13917.0,53.0217,53.0462,53.0217,53.0299,13917.0
2016-03-07 12:30:00,65.07,65.1,65.07,65.09,12252.0,53.0217,53.0462,53.0217,53.038,12252.0
2016-03-07 12:35:00,65.09,65.1,65.06,65.06,12319.0,53.038,53.0462,53.0136,53.0136,12319.0
2016-03-07 12:40:00,65.06,65.1,65.04,65.05,19462.0,53.0136,53.0462,52.9973,53.0054,19462.0
2016-03-07 12:45:00,65.05,65.06,65.0,65.04,8107.0,53.0054,53.0136,52.9647,52.9973,8107.0
2016-03-07 12:50:00,65.04,65.09,65.04,65.09,6474.0,52.9973,53.038,52.9973,53.038,6474.0
2016-03-07 12:55:00,65.1,65.1,65.06,65.07,6280.0,53.0462,53.0462,53.0136,53.0217,6280.0
2016-03-07 13:00:00,65.07,65.1,65.07,65.09,10577.0,53.0217,53.0462,53.0217,53.038,10577.0
2016-03-07 13:05:00,65.09,65.21,65.08,65.21,9618.0,53.038,53.1358,53.0299,53.1358,9618.0
2016-03-07 13:10:00,65.21,65.23,65.16,65.17,8711.0,53.1358,53.1521,53.0951,53.1032,8711.0
2016-03-07 13:15:00,65.18,65.19,65.12,65.16,10421.0,53.1114,53.1195,53.0625,53.0951,10421.0
2016-03-07 13:20:00,65.16,65.16,65.06,65.09,8530.0,53.0951,53.0951,53.0136,53.038,8530.0
2016-03-07 13:25:00,65.1,65.13,65.09,65.09,8651.0,53.0462,53.0706,53.038,53.038,8651.0
2016-03-07 13:30:00,65.09,65.09,65.03,65.06,10778.0,53.038,53.038,52.9891,53.0136,10778.0
2016-03-07 13:35:00,65.06,65.09,65.04,65.08,7622.0,53.0136,53.038,52.9973,53.0299,7622.0
2016-03-07 13:40:00,65.09,65.13,65.07,65.11,10445.0,53.038,53.0706,53.0217,53.0543,10445.0
2016-03-07 13:45:00,65.11,65.13,65.1,65.12,6420.0,53.0543,53.0706,53.0462,53.0625,6420.0
2016-03-07 13:50:00,65.12,65.17,65.12,65.14,6041.0,53.0625,53.1032,53.0625,53.0788,6041.0
2016-03-07 13:55:00,65.13,65.16,65.11,65.15,14099.0,53.0706,53.0951,53.0543,53.0869,14099.0
2016-03-07 14:00:00,65.15,65.2,65.13,65.14,10097.0,53.0869,53.1277,53.0706,53.0788,10097.0
2016-03-07 14:05:00,65.13,65.21,65.12,65.19,14163.0,53.0706,53.1358,53.0625,53.1195,14163.0
2016-03-07 14:10:00,65.19,65.21,65.18,65.21,6477.0,53.1195,53.1358,53.1114,53.1358,6477.0
2016-03-07 14:15:00,65.2,65.2,65.12,65.13,42687.0,53.1277,53.1277,53.0625,53.0706,42687.0
2016-03-07 14:20:00,65.13,65.13,65.06,65.07,11732.0,53.0706,53.0706,53.0136,53.0217,11732.0
2016-03-07 14:25:00,65.07,65.08,65.01,65.02,13606.0,53.0217,53.0299,52.9728,52.981,13606.0
2016-03-07 14:30:00,65.02,65.05,65.01,65.03,16614.0,52.981,53.0054,52.9728,52.9891,16614.0
2016-03-07 14:35:00,65.03,65.04,64.91,64.97,23801.0,52.9891,52.9973,52.8914,52.9402,23801.0
2016-03-07 14:40:00,64.97,65.01,64.95,64.97,15529.0,52.9402,52.9728,52.924,52.9402,15529.0
2016-03-07 14:45:00,64.97,64.99,64.95,64.99,15752.0,52.9402,52.9565,52.924,52.9565,15752.0
2016-03-07 14:50:00,64.99,65.0,64.96,64.98,22701.0,52.9565,52.9647,52.9321,52.9484,22701.0
2016-03-07 14:55:00,64.98,65.0,64.96,64.98,16583.0,52.9484,52.9647,52.9321,52.9484,16583.0
2016-03-07 15:00:00,64.98,64.98,64.92,64.94,25653.0,52.9484,52.9484,52.8995,52.9158,25653.0
2016-03-07 15:05:00,64.94,65.02,64.9,65.01,23925.0,52.9158,52.981,52.8832,52.9728,23925.0
2016-03-07 15:10:00,65.01,65.01,64.98,64.99,16140.0,52.9728,52.9728,52.9484,52.9565,16140.0
2016-03-07 15:15:00,65.0,65.02,64.95,64.98,32009.0,52.9647,52.981,52.924,52.9484,32009.0
2016-03-07 15:20:00,64.99,65.0,64.95,64.99,26494.0,52.9565,52.9647,52.924,52.9565,26494.0
2016-03-07 15:25:00,65.0,65.04,64.98,65.01,36266.0,52.9647,52.9973,52.9484,52.9728,36266.0
2016-03-07 15:30:00,65.01,65.07,64.96,65.02,29354.0,52.9728,53.0217,52.9321,52.981,29354.0
2016-03-07 15:35:00,65.01,65.07,64.99,65.03,27407.0,52.9728,53.0217,52.9565,52.9891,27407.0
2016-03-07 15:40:00,65.03,65.04,64.97,64.98,36007.0,52.9891,52.9973,52.9402,52.9484,36007.0
2016-03-07 15:45:00,64.98,64.98,64.89,64.93,65740.0,52.9484,52.9484,52.8751,52.9077,65740.0
2016-03-07 15:50:00,64.94,64.97,64.92,64.92,44444.0,52.9158,52.9402,52.8995,52.8995,44444.0
2016-03-07 15:55:00,64.92,65.02,64.88,65.02,125988.0,52.8995,52.981,52.8669,52.981,125988.0
2016-03-08 09:30:00,64.76,64.89,64.55,64.81,26742.0,52.7691,52.8751,52.598,52.8099,26742.0
2016-03-08 09:35:00,64.77,64.94,64.76,64.85,21062.0,52.7773,52.9158,52.7691,52.8425,21062.0
2016-03-08 09:40:00,64.85,64.9,64.76,64.79,29428.0,52.8425,52.8832,52.7691,52.7936,29428.0
2016-03-08 09:45:00,64.77,64.87,64.76,64.86,17567.0,52.7773,52.8588,52.7691,52.8506,17567.0
2016-03-08 09:50:00,64.86,64.87,64.76,64.8,14985.0,52.8506,52.8588,52.7691,52.8017,14985.0
2016-03-08 09:55:00,64.79,64.79,64.67,64.7,15253.0,52.7936,52.7936,52.6958,52.7202,15253.0
2016-03-08 10:00:00,64.7,64.78,64.67,64.78,17438.0,52.7202,52.7854,52.6958,52.7854,17438.0
2016-03-08 10:05:00,64.78,64.82,64.71,64.71,12312.0,52.7854,52.818,52.7284,52.7284,12312.0
2016-03-08 10:10:00,64.71,64.85,64.7,64.8,16969.0,52.7284,52.8425,52.7202,52.8017,16969.0
2016-03-08 10:15:00,64.8,64.84,64.73,64.77,16393.0,52.8017,52.8343,52.7447,52.7773,16393.0
2016-03-08 10:20:00,64.76,64.84,64.75,64.75,10739.0,52.7691,52.8343,52.761,52.761,10739.0
2016-03-08 10:25:00,64.73,64.73,64.66,64.68,6555.0,52.7447,52.7447,52.6876,52.7039,6555.0
2016-03-08 10:30:00,64.67,64.79,64.63,64.78,15193.0,52.6958,52.7936,52.6632,52.7854,15193.0
2016-03-08 10:35:00,64.78,64.83,64.75,64.76,15720.0,52.7854,52.8262,52.761,52.7691,15720.0
2016-03-08 10:40:00,64.76,64.76,64.68,64.7,11254.0,52.7691,52.7691,52.7039,52.7202,11254.0
2016-03-08 10:45:00,64.69,64.69,64.6,64.62,9687.0,52.7121,52.7121,52.6388,52.6551,9687.0
2016-03-08 10:50:00,64.62,64.68,64.61,64.64,12227.0,52.6551,52.7039,52.6469,52.6714,12227.0
2016-03-08 10:55:00,64.64,64.65,64.53,64.61,13807.0,52.6714,52.6795,52.5817,52.6469,13807.0
2016-03-08 11:00:00,64.62,64.71,64.6,64.71,14088.0,52.6551,52.7284,52.6388,52.7284,14088.0
2016-03-08 11:05:00,64.71,64.72,64.65,64.7,14552.0,52.7284,52.7365,52.6795,52.7202,14552.0
2016-03-08 11:10:00,64.69,64.73,64.67,64.69,11995.0,52.7121,52.7447,52.6958,52.7121,11995.0
2016-03-08 11:15:00,64.69,64.79,64.68,64.79,12452.0,52.7121,52.7936,52.7039,52.7936,12452.0
2016-03-08 11:20:00,64.77,64.78,64.7,64.7,15998.0,52.7773,52.7854,52.7202,52.7202,15998.0
2016-03-08 11:25:00,64.7,64.76,64.67,64.71,23174.0,52.7202,52.7691,52.6958,52.7284,23174.0
2016-03-08 11:30:00,64.71,64.8,64.71,64.75,10261.0,52.7284,52.8017,52.7284,52.761,10261.0
2016-03-08 11:35:00,64.75,64.76,64.65,64.65,13335.0,52.761,52.7691,52.6795,52.6795,13335.0
2016-03-08 11:40:00,64.65,64.71,64.62,64.65,12563.0,52.6795,52.7284,52.6551,52.6795,12563.0
2016-03-08 11:45:00,64.65,64.69,64.65,64.65,11460.0,52.6795,52.7121,52.6795,52.6795,11460.0
2016-03-08 11:50:00,64.65,64.77,64.65,64.72,17825.0,52.6795,52.7773,52.6795,52.7365,17825.0
2016-03-08 11:55:00,64.73,64.79,64.73,64.78,15732.0,52.7447,52.7936,52.7447,52.7854,15732.0
2016-03-08 12:00:00,64.77,64.78,64.72,64.78,17035.0,52.7773,52.7854,52.7365,52.7854,17035.0
2016-03-08 12:05:00,64.78,64.93,64.78,64.9,16902.0,52.7854,52.9077,52.7854,52.8832,16902.0
2016-03-08 12:10:00,64.91,64.96,64.9,64.94,11080.0,52.8914,52.9321,52.8832,52.9158,11080.0
2016-03-08 12:15:00,64.93,64.96,64.89,64.93,8356.0,52.9077,52.9321,52.8751,52.9077,8356.0
2016-03-08 12:20:00,64.93,64.97,64.91,64.91,10699.0,52.9077,52.9402,52.8914,52.8914,10699.0
2016-03-08 12:25:00,64.9,64.95,64.9,64.91,8887.0,52.8832,52.924,52.8832,52.8914,8887.0
2016-03-08 12:30:00,64.91,64.92,64.87,64.88,14907.0,52.8914,52.8995,52.8588,52.8669,14907.0
2016-03-08 12:35:00,64.87,64.87,64.8,64.82,11520.0,52.8588,52.8588,52.8017,52.818,11520.0
2016-03-08 12:40:00,64.82,64.87,64.8,64.84,9233.0,52.818,52.8588,52.8017,52.8343,9233.0
2016-03-08 12:45:00,64.84,64.9,64.83,64.9,9080.0,52.8343,52.8832,52.8262,52.8832,9080.0
2016-03-08 12:50:00,64.89,64.9,64.87,64.88,12706.0,52.8751,52.8832,52.8588,52.8669,12706.0
2016-03-08 12:55:00,64.89,64.92,64.89,64.91,9704.0,52.8751,52.8995,52.8751,52.8914,9704.0
2016-03-08 13:00:00,64.91,64.97,64.91,64.96,9284.0,52.8914,52.9402,52.8914,52.9321,9284.0
2016-03-08 13:05:00,64.96,64.96,64.88,64.89,15229.0,52.9321,52.9321,52.8669,52.8751,15229.0
2016-03-08 13:10:00,64.89,64.89,64.83,64.85,15521.0,52.8751,52.8751,52.8262,52.8425,15521.0
2016-03-08 13:15:00,64.85,64.92,64.85,64.89,17410.0,52.8425,52.8995,52.8425,52.8751,17410.0
2016-03-08 13:20:00,64.88,64.98,64.88,64.96,10300.0,52.8669,52.9484,52.8669,52.9321,10300.0
2016-03-08 13:25:00,64.96,65.02,64.93,64.93,14612.0,52.9321,52.981,52.9077,52.9077,14612.0
2016-03-08 13:30:00,64.93,64.97,64.91,64.91,10443.0,52.9077,52.9402,52.8914,52.8914,10443.0
2016-03-08 13:35:00,64.92,65.03,64.92,65.02,13182.0,52.8995,52.9891,52.8995,52.981,13182.0
2016-03-08 13:40:00,65.03,65.04,64.99,64.99,9313.0,52.9891,52.9973,52.9565,52.9565,9313.0
2016-03-08 13:45:00,64.99,65.0,64.93,64.93,17684.0,52.9565,52.9647,52.9077,52.9077,17684.0
2016-03-08 13:50:00,64.92,64.92,64.86,64.86,11150.0,52.8995,52.8995,52.8506,52.8506,11150.0
2016-03-08 13:55:00,64.87,64.92,64.86,64.92,18349.0,52.8588,52.8995,52.8506,52.8995,18349.0
2016-03-08 14:00:00,64.91,64.97,64.87,64.94,16488.0,52.8914,52.9402,52.8588,52.9158,16488.0
2016-03-08 14:05:00,64.95,65.02,64.94,64.99,26806.0,52.924,52.981,52.9158,52.9565,26806.0
2016-03-08 14:10:00,65.0,65.0,64.94,64.99,11952.0,52.9647,52.9647,52.9158,52.9565,11952.0
2016-03-08 14:15:00,64.97,64.97,64.89,64.92,12760.0,52.9402,52.9402,52.8751,52.8995,12760.0
2016-03-08 14:20:00,64.91,64.92,64.85,64.85,18812.0,52.8914,52.8995,52.8425,52.8425,18812.0
2016-03-08 14:25:00,64.86,64.87,64.81,64.86,31440.0,52.8506,52.8588,52.8099,52.8506,31440.0
2016-03-08 14:30:00,64.86,64.88,64.85,64.87,17592.0,52.8506,52.8669,52.8425,52.8588,17592.0
2016-03-08 14:35:00,64.88,64.9,64.83,64.85,22941.0,52.8669,52.8832,52.8262,52.8425,22941.0
2016-03-08 14:40:00,64.84,64.91,64.83,64.9,12618.0,52.8343,52.8914,52.8262,52.8832,12618.0
2016-03-08 14:45:00,64.9,64.91,64.83,64.84,11277.0,52.8832,52.8914,52.8262,52.8343,11277.0
2016-03-08 14:50:00,64.82,64.86,64.78,64.86,27687.0,52.818,52.8506,52.7854,52.8506,27687.0
2016-03-08 14:55:00,64.86,64.91,64.85,64.87,14026.0,52.8506,52.8914,52.8425,52.8588,14026.0
2016-03-08 15:00:00,64.86,64.89,64.77,64.79,22538.0,52.8506,52.8751,52.7773,52.7936,22538.0
2016-03-08 15:05:00,64.79,64.81,64.75,64.78,16909.0,52.7936,52.8099,52.761,52.7854,16909.0
2016-03-08 15:10:00,64.78,64.81,64.75,64.75,17115.0,52.7854,52.8099,52.761,52.761,17115.0
2016-03-08 15:15:00,64.76,64.79,64.7,64.7,20104.0,52.7691,52.7936,52.7202,52.7202,20104.0
2016-03-08 15:20:00,64.71,64.79,64.68,64.78,17057.0,52.7284,52.7936,52.7039,52.7854,17057.0
2016-03-08 15:25:00,64.79,64.81,64.69,64.7,19482.0,52.7936,52.8099,52.7121,52.7202,19482.0
2016-03-08 15:30:00,64.7,64.73,64.67,64.7,25435.0,52.7202,52.7447,52.6958,52.7202,25435.0
2016-03-08 15:35:00,64.7,64.72,64.64,64.64,27870.0,52.7202,52.7365,52.6714,52.6714,27870.0
2016-03-08 15:40:00,64.64,64.68,64.6,64.65,40573.0,52.6714,52.7039,52.6388,52.6795,40573.0
2016-03-08 15:45:00,64.64,64.68,64.61,64.65,57393.0,52.6714,52.7039,52.6469,52.6795,57393.0
2016-03-08 15:50:00,64.65,64.68,64.58,64.61,37518.0,52.6795,52.7039,52.6225,52.6469,37518.0
2016-03-08 15:55:00,64.6,64.64,64.56,64.59,119492.0,52.6388,52.6714,52.6062,52.6306,119492.0
2016-03-09 09:30:00,64.79,64.92,64.67,64.92,40395.0,52.7936,52.8995,52.6958,52.8995,40395.0
2016-03-09 09:35:00,64.87,64.89,64.66,64.7,18255.0,52.8588,52.8751,52.6876,52.7202,18255.0
2016-03-09 09:40:00,64.73,64.85,64.72,64.8,22525.0,52.7447,52.8425,52.7365,52.8017,22525.0
2016-03-09 09:45:00,64.8,64.83,64.75,64.8,19766.0,52.8017,52.8262,52.761,52.8017,19766.0
2016-03-09 09:50:00,64.8,64.88,64.8,64.88,16307.0,52.8017,52.8669,52.8017,52.8669,16307.0
2016-03-09 09:55:00,64.89,64.91,64.82,64.87,9922.0,52.8751,52.8914,52.818,52.8588,9922.0
2016-03-09 10:00:00,64.86,64.86,64.72,64.77,12850.0,52.8506,52.8506,52.7365,52.7773,12850.0
2016-03-09 10:05:00,64.76,64.77,64.62,64.65,13437.0,52.7691,52.7773,52.6551,52.6795,13437.0
2016-03-09 10:10:00,64.65,64.68,64.59,64.63,9899.0,52.6795,52.7039,52.6306,52.6632,9899.0
2016-03-09 10:15:00,64.65,64.7,64.54,64.56,9983.0,52.6795,52.7202,52.5899,52.6062,9983.0
2016-03-09 10:20:00,64.58,64.67,64.58,64.62,11899.0,52.6225,52.6958,52.6225,52.6551,11899.0
2016-03-09 10:25:00,64.63,64.71,64.61,64.69,6505.0,52.6632,52.7284,52.6469,52.7121,6505.0
2016-03-09 10:30:00,64.7,64.77,64.65,64.67,14157.0,52.7202,52.7773,52.6795,52.6958,14157.0
2016-03-09 10:35:00,64.68,64.78,64.67,64.75,10978.0,52.7039,52.7854,52.6958,52.761,10978.0
2016-03-09 10:40:00,64.76,64.8,64.73,64.75,12683.0,52.7691,52.8017,52.7447,52.761,12683.0
2016-03-09 10:45:00,64.75,64.75,64.69,64.69,13936.0,52.761,52.761,52.7121,52.7121,13936.0
2016-03-09 10:50:00,64.69,64.69,64.43,64.45,23558.0,52.7121,52.7121,52.5002,52.5165,23558.0
2016-03-09 10:55:00,64.45,64.55,64.4,64.52,10865.0,52.5165,52.598,52.4758,52.5736,10865.0
2016-03-09 11:00:00,64.53,64.58,64.5,64.5,9454.0,52.5817,52.6225,52.5573,52.5573,9454.0
2016-03-09 11:05:00,64.51,64.53,64.46,64.51,13544.0,52.5654,52.5817,52.5247,52.5654,13544.0
2016-03-09 11:10:00,64.52,64.6,64.49,64.53,24264.0,52.5736,52.6388,52.5491,52.5817,24264.0
2016-03-09 11:15:00,64.54,64.56,64.45,64.53,17423.0,52.5899,52.6062,52.5165,52.5817,17423.0
2016-03-09 11:20:00,64.54,64.55,64.48,64.55,17967.0,52.5899,52.598,52.541,52.598,17967.0
2016-03-09 11:25:00,64.55,64.62,64.54,64.61,17638.0,52.598,52.6551,52.5899,52.6469,17638.0
2016-03-09 11:30:00,64.65,64.67,64.51,64.51,21075.0,52.6795,52.6958,52.5654,52.5654,21075.0
2016-03-09 11:35:00,64.51,64.52,64.47,64.51,13320.0,52.5654,52.5736,52.5328,52.5654,13320.0
2016-03-09 11:40:00,64.5,64.5,64.44,64.46,13659.0,52.5573,52.5573,52.5084,52.5247,13659.0
2016-03-09 11:45:00,64.47,64.5,64.43,64.49,16932.0,52.5328,52.5573,52.5002,52.5491,16932.0
2016-03-09 11:50:00,64.51,64.6,64.51,64.59,10957.0,52.5654,52.6388,52.5654,52.6306,10957.0
2016-03-09 11:55:00,64.6,64.64,64.59,64.59,17257.0,52.6388,52.6714,52.6306,52.6306,17257.0
2016-03-09 12:00:00,64.59,64.62,64.56,64.6,11472.0,52.6306,52.6551,52.6062,52.6388,11472.0
2016-03-09 12:05:00,64.61,64.61,64.54,64.55,6869.0,52.6469,52.6469,52.5899,52.598,6869.0
2016-03-09 12:10:00,64.56,64.59,64.53,64.59,9136.0,52.6062,52.6306,52.5817,52.6306,9136.0
2016-03-09 12:15:00,64.59,64.61,64.52,64.53,8105.0,52.6306,52.6469,52.5736,52.5817,8105.0
2016-03-09 12:20:00,64.53,64.53,64.49,64.51,15484.0,52.5817,52.5817,52.5491,52.5654,15484.0
2016-03-09 12:25:00,64.51,64.51,64.47,64.47,7574.0,52.5654,52.5654,52.5328,52.5328,7574.0
2016-03-09 12:30:00,64.48,64.49,64.44,64.44,10320.0,52.541,52.5491,52.5084,52.5084,10320.0
2016-03-09 12:35:00,64.44,64.49,64.42,64.49,8310.0,52.5084,52.5491,52.4921,52.5491,8310.0
2016-03-09 12:40:00,64.49,64.5,64.42,64.44,9027.0,52.5491,52.5573,52.4921,52.5084,9027.0
2016-03-09 12:45:00,64.44,64.46,64.38,64.39,8085.0,52.5084,52.5247,52.4595,52.4676,8085.0
2016-03-09 12:50:00,64.4,64.46,64.39,64.41,8130.0,52.4758,52.5247,52.4676,52.4839,8130.0
2016-03-09 12:55:00,64.41,64.43,64.39,64.4,8960.0,52.4839,52.5002,52.4676,52.4758,8960.0
2016-03-09 13:00:00,64.41,64.45,64.39,64.43,10529.0,52.4839,52.5165,52.4676,52.5002,10529.0
2016-03-09 13:05:00,64.42,64.42,64.38,64.4,11693.0,52.4921,52.4921,52.4595,52.4758,11693.0
2016-03-09 13:10:00,64.4,64.44,64.39,64.44,8841.0,52.4758,52.5084,52.4676,52.5084,8841.0
2016-03-09 13:15:00,64.43,64.43,64.34,64.39,11302.0,52.5002,52.5002,52.4269,52.4676,11302.0
2016-03-09 13:20:00,64.38,64.39,64.35,64.38,7404.0,52.4595,52.4676,52.435,52.4595,7404.0
2016-03-09 13:25:00,64.37,64.41,64.37,64.41,11500.0,52.4513,52.4839,52.4513,52.4839,11500.0
2016-03-09 13:30:00,64.42,64.46,64.42,64.44,8541.0,52.4921,52.5247,52.4921,52.5084,8541.0
2016-03-09 13:35:00,64.44,64.5,64.43,64.49,9845.0,52.5084,52.5573,52.5002,52.5491,9845.0
2016-03-09 13:40:00,64.49,64.5,64.45,64.47,10023.0,52.5491,52.5573,52.5165,52.5328,10023.0
2016-03-09 13:45:00,64.48,64.58,64.48,64.57,19203.0,52.541,52.6225,52.541,52.6143,19203.0
2016-03-09 13:50:00,64.57,64.58,64.55,64.55,14915.0,52.6143,52.6225,52.598,52.598,14915.0
2016-03-09 13:55:00,64.56,64.61,64.54,64.58,27860.0,52.6062,52.6469,52.5899,52.6225,27860.0
2016-03-09 14:00:00,64.57,64.58,64.54,64.55,16514.0,52.6143,52.6225,52.5899,52.598,16514.0
2016-03-09 14:05:00,64.55,64.59,64.53,64.59,14710.0,52.598,52.6306,52.5817,52.6306,14710.0
2016-03-09 14:10:00,64.6,64.6,64.52,64.54,18897.0,52.6388,52.6388,52.5736,52.5899,18897.0
2016-03-09 14:15:00,64.54,64.54,64.5,64.5,27738.0,52.5899,52.5899,52.5573,52.5573,27738.0
2016-03-09 14:20:00,64.5,64.52,64.48,64.5,10420.0,52.5573,52.5736,52.541,52.5573,10420.0
2016-03-09 14:25:00,64.51,64.58,64.47,64.56,18439.0,52.5654,52.6225,52.5328,52.6062,18439.0
2016-03-09 14:30:00,64.57,64.58,64.48,64.49,9386.0,52.6143,52.6225,52.541,52.5491,9386.0
2016-03-09 14:35:00,64.48,64.53,64.47,64.53,20343.0,52.541,52.5817,52.5328,52.5817,20343.0
2016-03-09 14:40:00,64.53,64.55,64.52,64.54,9835.0,52.5817,52.598,52.5736,52.5899,9835.0
2016-03-09 14:45:00,64.55,64.58,64.54,64.55,11199.0,52.598,52.6225,52.5899,52.598,11199.0
2016-03-09 14:50:00,64.55,64.57,64.46,64.47,12413.0,52.598,52.6143,52.5247,52.5328,12413.0
2016-03-09 14:55:00,64.48,64.5,64.46,64.49,18226.0,52.541,52.5573,52.5247,52.5491,18226.0
2016-03-09 15:00:00,64.49,64.53,64.48,64.51,14567.0,52.5491,52.5817,52.541,52.5654,14567.0
2016-03-09 15:05:00,64.51,64.53,64.43,64.44,18545.0,52.5654,52.5817,52.5002,52.5084,18545.0
2016-03-09 15:10:00,64.44,64.44,64.39,64.39,8263.0,52.5084,52.5084,52.4676,52.4676,8263.0
2016-03-09 15:15:00,64.39,64.42,64.36,64.36,18745.0,52.4676,52.4921,52.4432,52.4432,18745.0
2016-03-09 15:20:00,64.37,64.37,64.33,64.36,16080.0,52.4513,52.4513,52.4188,52.4432,16080.0
2016-03-09 15:25:00,64.37,64.46,64.37,64.44,16893.0,52.4513,52.5247,52.4513,52.5084,16893.0
2016-03-09 15:30:00,64.44,64.5,64.41,64.48,24141.0,52.5084,52.5573,52.4839,52.541,24141.0
2016-03-09 15:35:00,64.46,64.51,64.45,64.47,19059.0,52.5247,52.5654,52.5165,52.5328,19059.0
2016-03-09 15:40:00,64.47,64.54,64.44,64.5,29315.0,52.5328,52.5899,52.5084,52.5573,29315.0
2016-03-09 15:45:00,64.51,64.51,64.44,64.46,27986.0,52.5654,52.5654,52.5084,52.5247,27986.0
2016-03-09 15:50:00,64.47,64.47,64.42,64.45,34096.0,52.5328,52.5328,52.4921,52.5165,34096.0
2016-03-09 15:55:00,64.44,64.54,64.41,64.53,101315.0,52.5084,52.5899,52.4839,52.5817,101315.0
2016-03-10 09:30:00,64.59,64.8,64.54,64.8,47218.0,52.6306,52.8017,52.5899,52.8017,47218.0
2016-03-10 09:35:00,64.8,64.83,64.7,64.8,32511.0,52.8017,52.8262,52.7202,52.8017,32511.0
2016-03-10 09:40:00,64.8,64.9,64.78,64.88,28284.0,52.8017,52.8832,52.7854,52.8669,28284.0
2016-03-10 09:45:00,64.86,64.96,64.82,64.96,18764.0,52.8506,52.9321,52.818,52.9321,18764.0
2016-03-10 09:50:00,64.96,64.96,64.8,64.85,38104.0,52.9321,52.9321,52.8017,52.8425,38104.0
2016-03-10 09:55:00,64.86,64.98,64.85,64.92,61080.0,52.8506,52.9484,52.8425,52.8995,61080.0
2016-03-10 10:00:00,64.92,65.02,64.9,64.99,28343.0,52.8995,52.981,52.8832,52.9565,28343.0
2016-03-10 10:05:00,64.98,64.99,64.88,64.93,28290.0,52.9484,52.9565,52.8669,52.9077,28290.0
2016-03-10 10:10:00,64.92,64.93,64.87,64.89,89084.0,52.8995,52.9077,52.8588,52.8751,89084.0
2016-03-10 10:15:00,64.9,64.91,64.81,64.81,27726.0,52.8832,52.8914,52.8099,52.8099,27726.0
2016-03-10 10:20:00,64.81,64.91,64.79,64.85,12067.0,52.8099,52.8914,52.7936,52.8425,12067.0
2016-03-10 10:25:00,64.83,64.86,64.77,64.79,31106.0,52.8262,52.8506,52.7773,52.7936,31106.0
2016-03-10 10:30:00,64.79,64.79,64.59,64.62,14879.0,52.7936,52.7936,52.6306,52.6551,14879.0
2016-03-10 10:35:00,64.62,64.64,64.46,64.51,22700.0,52.6551,52.6714,52.5247,52.5654,22700.0
2016-03-10 10:40:00,64.49,64.59,64.48,64.59,24233.0,52.5491,52.6306,52.541,52.6306,24233.0
2016-03-10 10:45:00,64.58,64.6,64.52,64.52,15121.0,52.6225,52.6388,52.5736,52.5736,15121.0
2016-03-10 10:50:00,64.52,64.65,64.5,64.6,18546.0,52.5736,52.6795,52.5573,52.6388,18546.0
2016-03-10 10:55:00,64.6,64.6,64.43,64.43,13162.0,52.6388,52.6388,52.5002,52.5002,13162.0
2016-03-10 11:00:00,64.44,64.45,64.28,64.32,8810.0,52.5084,52.5165,52.378,52.4106,8810.0
2016-03-10 11:05:00,64.32,64.45,64.31,64.45,11413.0,52.4106,52.5165,52.4025,52.5165,11413.0
2016-03-10 11:10:00,64.45,64.48,64.41,64.43,15530.0,52.5165,52.541,52.4839,52.5002,15530.0
2016-03-10 11:15:00,64.43,64.44,64.35,64.37,12804.0,52.5002,52.5084,52.435,52.4513,12804.0
2016-03-10 11:20:00,64.34,64.34,64.17,64.21,20889.0,52.4269,52.4269,52.2884,52.321,20889.0
2016-03-10 11:25:00,64.2,64.27,64.13,64.26,17039.0,52.3128,52.3699,52.2558,52.3617,17039.0
2016-03-10 11:30:00,64.26,64.27,64.17,64.2,111080.0,52.3617,52.3699,52.2884,52.3128,111080.0
2016-03-10 11:35:00,64.2,64.22,64.15,64.17,50585.0,52.3128,52.3291,52.2721,52.2884,50585.0
2016-03-10 11:40:00,64.18,64.24,64.18,64.2,25751.0,52.2965,52.3454,52.2965,52.3128,25751.0
2016-03-10 11:45:00,64.18,64.3,64.17,64.3,22996.0,52.2965,52.3943,52.2884,52.3943,22996.0
2016-03-10 11:50:00,64.31,64.34,64.28,64.31,15692.0,52.4025,52.4269,52.378,52.4025,15692.0
2016-03-10 11:55:00,64.32,64.4,64.32,64.34,17337.0,52.4106,52.4758,52.4106,52.4269,17337.0
2016-03-10 12:00:00,64.32,64.46,64.32,64.39,14468.0,52.4106,52.5247,52.4106,52.4676,14468.0
2016-03-10 12:05:00,64.39,64.39,64.27,64.29,16832.0,52.4676,52.4676,52.3699,52.3862,16832.0
2016-03-10 12:10:00,64.29,64.3,64.23,64.23,24051.0,52.3862,52.3943,52.3373,52.3373,24051.0
2016-03-10 12:15:00,64.23,64.25,64.17,64.19,107697.0,52.3373,52.3536,52.2884,52.3047,107697.0
2016-03-10 12:20:00,64.21,64.21,64.08,64.09,65274.0,52.321,52.321,52.215,52.2232,65274.0
2016-03-10 12:25:00,64.09,64.12,64.06,64.08,14351.0,52.2232,52.2476,52.1987,52.215,14351.0
2016-03-10 12:30:00,64.1,64.11,63.99,64.04,15605.0,52.2313,52.2395,52.1417,52.1824,15605.0
2016-03-10 12:35:00,64.04,64.04,63.86,63.9,56723.0,52.1824,52.1824,52.0358,52.0684,56723.0
2016-03-10 12:40:00,63.89,63.9,63.75,63.77,26883.0,52.0602,52.0684,51.9461,51.9624,26883.0
2016-03-10 12:45:00,63.78,63.83,63.76,63.8,23830.0,51.9706,52.0113,51.9543,51.9869,23830.0
2016-03-10 12:50:00,63.8,63.85,63.73,63.81,45541.0,51.9869,52.0276,51.9298,51.995,45541.0
2016-03-10 12:55:00,63.82,63.95,63.78,63.95,19083.0,52.0032,52.1091,51.9706,52.1091,19083.0
2016-03-10 13:00:00,63.95,63.99,63.92,63.93,25780.0,52.1091,52.1417,52.0847,52.0928,25780.0
2016-03-10 13:05:00,63.93,63.96,63.87,63.87,13062.0,52.0928,52.1173,52.0439,52.0439,13062.0
2016-03-10 13:10:00,63.85,63.87,63.79,63.85,15982.0,52.0276,52.0439,51.9787,52.0276,15982.0
2016-03-10 13:15:00,63.85,63.97,63.84,63.97,15024.0,52.0276,52.1254,52.0195,52.1254,15024.0
2016-03-10 13:20:00,63.98,63.98,63.93,63.93,13787.0,52.1336,52.1336,52.0928,52.0928,13787.0
2016-03-10 13:25:00,63.92,64.04,63.9,64.03,17487.0,52.0847,52.1824,52.0684,52.1743,17487.0
2016-03-10 13:30:00,64.02,64.04,64.0,64.01,10228.0,52.1662,52.1824,52.1499,52.158,10228.0
2016-03-10 13:35:00,64.02,64.06,64.0,64.04,13017.0,52.1662,52.1987,52.1499,52.1824,13017.0
2016-03-10 13:40:00,64.05,64.05,63.98,64.03,19364.0,52.1906,52.1906,52.1336,52.1743,19364.0
2016-03-10 13:45:00,64.02,64.04,63.98,64.01,8947.0,52.1662,52.1824,52.1336,52.158,8947.0
2016-03-10 13:50:00,64.01,64.12,64.0,64.12,16117.0,52.158,52.2476,52.1499,52.2476,16117.0
2016-03-10 13:55:00,64.13,64.16,64.06,64.1,35970.0,52.2558,52.2802,52.1987,52.2313,35970.0
2016-03-10 14:00:00,64.1,64.15,64.06,64.07,63221.0,52.2313,52.2721,52.1987,52.2069,63221.0
2016-03-10 14:05:00,64.07,64.11,63.94,63.95,46524.0,52.2069,52.2395,52.101,52.1091,46524.0
2016-03-10 14:10:00,63.95,63.96,63.89,63.95,19868.0,52.1091,52.1173,52.0602,52.1091,19868.0
2016-03-10 14:15:00,63.94,63.96,63.88,63.9,41946.0,52.101,52.1173,52.0521,52.0684,41946.0
2016-03-10 14:20:00,63.91,63.93,63.85,63.93,71968.0,52.0765,52.0928,52.0276,52.0928,71968.0
2016-03-10 14:25:00,63.93,64.09,63.93,64.01,41532.0,52.0928,52.2232,52.0928,52.158,41532.0
2016-03-10 14:30:00,64.02,64.09,63.99,64.05,17379.0,52.1662,52.2232,52.1417,52.1906,17379.0
2016-03-10 14:35:00,64.05,64.06,63.99,64.0,22586.0,52.1906,52.1987,52.1417,52.1499,22586.0
2016-03-10 14:40:00,63.99,64.19,63.99,64.17,28308.0,52.1417,52.3047,52.1417,52.2884,28308.0
2016-03-10 14:45:00,64.17,64.24,64.14,64.22,18415.0,52.2884,52.3454,52.2639,52.3291,18415.0
2016-03-10 14:50:00,64.24,64.27,64.21,64.21,19834.0,52.3454,52.3699,52.321,52.321,19834.0
2016-03-10 14:55:00,64.2,64.22,64.16,64.17,17708.0,52.3128,52.3291,52.2802,52.2884,17708.0
2016-03-10 15:00:00,64.16,64.21,64.11,64.18,25780.0,52.2802,52.321,52.2395,52.2965,25780.0
2016-03-10 15:05:00,64.17,64.21,64.15,64.2,23645.0,52.2884,52.321,52.2721,52.3128,23645.0
2016-03-10 15:10:00,64.19,64.2,64.11,64.19,31531.0,52.3047,52.3128,52.2395,52.3047,31531.0
2016-03-10 15:15:00,64.19,64.25,64.17,64.2,67981.0,52.3047,52.3536,52.2884,52.3128,67981.0
2016-03-10 15:20:00,64.19,64.21,64.16,64.17,35147.0,52.3047,52.321,52.2802,52.2884,35147.0
2016-03-10 15:25:00,64.17,64.34,64.14,64.3,48579.0,52.2884,52.4269,52.2639,52.3943,48579.0
2016-03-10 15:30:00,64.3,64.33,64.26,64.3,42470.0,52.3943,52.4188,52.3617,52.3943,42470.0
2016-03-10 15:35:00,64.31,64.31,64.22,64.23,47950.0,52.4025,52.4025,52.3291,52.3373,47950.0
2016-03-10 15:40:00,64.23,64.24,64.14,64.15,62448.0,52.3373,52.3454,52.2639,52.2721,62448.0
2016-03-10 15:45:00,64.14,64.17,64.11,64.12,51814.0,52.2639,52.2884,52.2395,52.2476,51814.0
2016-03-10 15:50:00,64.12,64.21,64.12,64.2,72490.0,52.2476,52.321,52.2476,52.3128,72490.0
2016-03-10 15:55:00,64.2,64.24,64.12,64.24,138991.0,52.3128,52.3454,52.2476,52.3454,138991.0
2016-03-11 09:30:00,64.93,64.99,64.71,64.88,39410.0,52.9077,52.9565,52.7284,52.8669,39410.0
2016-03-11 09:35:00,64.84,64.94,64.77,64.94,74038.0,52.8343,52.9158,52.7773,52.9158,74038.0
2016-03-11 09:40:00,64.94,65.12,64.93,65.09,24756.0,52.9158,53.0625,52.9077,53.038,24756.0
2016-03-11 09:45:00,65.11,65.14,65.0,65.09,33339.0,53.0543,53.0788,52.9647,53.038,33339.0
2016-03-11 09:50:00,65.11,65.22,65.08,65.22,12775.0,53.0543,53.144,53.0299,53.144,12775.0
2016-03-11 09:55:00,65.2,65.24,65.17,65.21,20314.0,53.1277,53.1603,53.1032,53.1358,20314.0
2016-03-11 10:00:00,65.2,65.22,65.15,65.19,41478.0,53.1277,53.144,53.0869,53.1195,41478.0
2016-03-11 10:05:00,65.2,65.31,65.18,65.18,34652.0,53.1277,53.2173,53.1114,53.1114,34652.0
2016-03-11 10:10:00,65.18,65.24,65.15,65.23,26010.0,53.1114,53.1603,53.0869,53.1521,26010.0
2016-03-11 10:15:00,65.24,65.37,65.22,65.37,20280.0,53.1603,53.2662,53.144,53.2662,20280.0
2016-03-11 10:20:00,65.37,65.37,65.27,65.34,17206.0,53.2662,53.2662,53.1847,53.2417,17206.0
2016-03-11 10:25:00,65.34,65.34,65.26,65.28,26660.0,53.2417,53.2417,53.1766,53.1929,26660.0
2016-03-11 10:30:00,65.29,65.36,65.29,65.35,42348.0,53.201,53.258,53.201,53.2499,42348.0
2016-03-11 10:35:00,65.35,65.47,65.35,65.44,19211.0,53.2499,53.3477,53.2499,53.3232,19211.0
2016-03-11 10:40:00,65.45,65.54,65.45,65.45,19463.0,53.3314,53.4047,53.3314,53.3314,19463.0
2016-03-11 10:45:00,65.45,65.54,65.42,65.42,21888.0,53.3314,53.4047,53.3069,53.3069,21888.0
2016-03-11 10:50:00,65.43,65.44,65.41,65.42,28233.0,53.3151,53.3232,53.2988,53.3069,28233.0
2016-03-11 10:55:00,65.42,65.43,65.38,65.4,31475.0,53.3069,53.3151,53.2743,53.2906,31475.0
2016-03-11 11:00:00,65.4,65.41,65.38,65.39,37856.0,53.2906,53.2988,53.2743,53.2825,37856.0
2016-03-11 11:05:00,65.39,65.48,65.36,65.48,43151.0,53.2825,53.3558,53.258,53.3558,43151.0
2016-03-11 11:10:00,65.5,65.55,65.47,65.51,22018.0,53.3721,53.4129,53.3477,53.3803,22018.0
2016-03-11 11:15:00,65.5,65.62,65.5,65.61,15945.0,53.3721,53.4699,53.3721,53.4617,15945.0
2016-03-11 11:20:00,65.62,65.65,65.58,65.65,20338.0,53.4699,53.4943,53.4373,53.4943,20338.0
2016-03-11 11:25:00,65.65,65.71,65.62,65.67,20484.0,53.4943,53.5432,53.4699,53.5106,20484.0
2016-03-11 11:30:00,65.67,65.71,65.62,65.66,14467.0,53.5106,53.5432,53.4699,53.5025,14467.0
2016-03-11 11:35:00,65.67,65.7,65.58,65.6,16780.0,53.5106,53.5351,53.4373,53.4536,16780.0
2016-03-11 11:40:00,65.61,65.64,65.56,65.57,16113.0,53.4617,53.4862,53.421,53.4292,16113.0
2016-03-11 11:45:00,65.59,65.6,65.54,65.56,11466.0,53.4455,53.4536,53.4047,53.421,11466.0
2016-03-11 11:50:00,65.55,65.57,65.51,65.53,18712.0,53.4129,53.4292,53.3803,53.3966,18712.0
2016-03-11 11:55:00,65.53,65.61,65.52,65.52,20613.0,53.3966,53.4617,53.3884,53.3884,20613.0
2016-03-11 12:00:00,65.52,65.57,65.5,65.56,20983.0,53.3884,53.4292,53.3721,53.421,20983.0
2016-03-11 12:05:00,65.56,65.56,65.49,65.55,15453.0,53.421,53.421,53.364,53.4129,15453.0
2016-03-11 12:10:00,65.55,65.59,65.51,65.54,10095.0,53.4129,53.4455,53.3803,53.4047,10095.0
2016-03-11 12:15:00,65.53,65.57,65.49,65.57,14210.0,53.3966,53.4292,53.364,53.4292,14210.0
2016-03-11 12:20:00,65.58,65.6,65.55,65.56,12152.0,53.4373,53.4536,53.4129,53.421,12152.0
2016-03-11 12:25:00,65.56,65.57,65.52,65.52,21209.0,53.421,53.4292,53.3884,53.3884,21209.0
2016-03-11 12:30:00,65.53,65.54,65.49,65.49,37085.0,53.3966,53.4047,53.364,53.364,37085.0
2016-03-11 12:35:00,65.5,65.51,65.43,65.43,11435.0,53.3721,53.3803,53.3151,53.3151,11435.0
2016-03-11 12:40:00,65.44,65.47,65.41,65.45,15363.0,53.3232,53.3477,53.2988,53.3314,15363.0
2016-03-11 12:45:00,65.44,65.44,65.37,65.42,26680.0,53.3232,53.3232,53.2662,53.3069,26680.0
2016-03-11 12:50:00,65.42,65.43,65.37,65.38,13133.0,53.3069,53.3151,53.2662,53.2743,13133.0
2016-03-11 12:55:00,65.38,65.4,65.34,65.36,10404.0,53.2743,53.2906,53.2417,53.258,10404.0
2016-03-11 13:00:00,65.36,65.39,65.29,65.35,13147.0,53.258,53.2825,53.201,53.2499,13147.0
2016-03-11 13:05:00,65.34,65.37,65.3,65.34,15406.0,53.2417,53.2662,53.2091,53.2417,15406.0
2016-03-11 13:10:00,65.34,65.36,65.32,65.32,10255.0,53.2417,53.258,53.2254,53.2254,10255.0
2016-03-11 13:15:00,65.31,65.36,65.29,65.35,18358.0,53.2173,53.258,53.201,53.2499,18358.0
2016-03-11 13:20:00,65.36,65.37,65.33,65.37,11311.0,53.258,53.2662,53.2336,53.2662,11311.0
2016-03-11 13:25:00,65.38,65.4,65.35,65.35,12787.0,53.2743,53.2906,53.2499,53.2499,12787.0
2016-03-11 13:30:00,65.34,65.35,65.32,65.33,19432.0,53.2417,53.2499,53.2254,53.2336,19432.0
2016-03-11 13:35:00,65.33,65.33,65.26,65.26,14645.0,53.2336,53.2336,53.1766,53.1766,14645.0
2016-03-11 13:40:00,65.26,65.26,65.22,65.23,21792.0,53.1766,53.1766,53.144,53.1521,21792.0
2016-03-11 13:45:00,65.23,65.32,65.22,65.32,20016.0,53.1521,53.2254,53.144,53.2254,20016.0
2016-03-11 13:50:00,65.32,65.33,65.27,65.3,40785.0,53.2254,53.2336,53.1847,53.2091,40785.0
2016-03-11 13:55:00,65.3,65.34,65.28,65.31,33854.0,53.2091,53.2417,53.1929,53.2173,33854.0
2016-03-11 14:00:00,65.32,65.36,65.3,65.35,31229.0,53.2254,53.258,53.2091,53.2499,31229.0
2016-03-11 14:05:00,65.35,65.35,65.27,65.28,12802.0,53.2499,53.2499,53.1847,53.1929,12802.0
2016-03-11 14:10:00,65.29,65.32,65.27,65.28,16025.0,53.201,53.2254,53.1847,53.1929,16025.0
2016-03-11 14:15:00,65.28,65.3,65.24,65.24,14995.0,53.1929,53.2091,53.1603,53.1603,14995.0
2016-03-11 14:20:00,65.25,65.35,65.24,65.34,28213.0,53.1684,53.2499,53.1603,53.2417,28213.0
2016-03-11 14:25:00,65.35,65.39,65.34,65.37,29196.0,53.2499,53.2825,53.2417,53.2662,29196.0
2016-03-11 14:30:00,65.38,65.41,65.37,65.38,15791.0,53.2743,53.2988,53.2662,53.2743,15791.0
2016-03-11 14:35:00,65.38,65.39,65.35,65.35,16840.0,53.2743,53.2825,53.2499,53.2499,16840.0
2016-03-11 14:40:00,65.36,65.37,65.31,65.33,19344.0,53.258,53.2662,53.2173,53.2336,19344.0
2016-03-11 14:45:00,65.34,65.41,65.34,65.4,18353.0,53.2417,53.2988,53.2417,53.2906,18353.0
2016-03-11 14:50:00,65.41,65.41,65.35,65.38,19111.0,53.2988,53.2988,53.2499,53.2743,19111.0
2016-03-11 14:55:00,65.39,65.39,65.32,65.33,22240.0,53.2825,53.2825,53.2254,53.2336,22240.0
2016-03-11 15:00:00,65.32,65.39,65.3,65.37,18141.0,53.2254,53.2825,53.2091,53.2662,18141.0
2016-03-11 15:05:00,65.37,65.44,65.35,65.42,28169.0,53.2662,53.3232,53.2499,53.3069,28169.0
2016-03-11 15:10:00,65.43,65.51,65.43,65.46,28094.0,53.3151,53.3803,53.3151,53.3395,28094.0
2016-03-11 15:15:00,65.46,65.46,65.38,65.41,33735.0,53.3395,53.3395,53.2743,53.2988,33735.0
2016-03-11 15:20:00,65.41,65.44,65.38,65.44,24872.0,53.2988,53.3232,53.2743,53.3232,24872.0
2016-03-11 15:25:00,65.45,65.46,65.38,65.42,31551.0,53.3314,53.3395,53.2743,53.3069,31551.0
2016-03-11 15:30:00,65.41,65.43,65.36,65.39,24646.0,53.2988,53.3151,53.258,53.2825,24646.0
2016-03-11 15:35:00,65.39,65.4,65.36,65.4,28952.0,53.2825,53.2906,53.258,53.2906,28952.0
2016-03-11 15:40:00,65.4,65.49,65.39,65.48,37102.0,53.2906,53.364,53.2825,53.3558,37102.0
2016-03-11 15:45:00,65.48,65.49,65.43,65.48,39742.0,53.3558,53.364,53.3151,53.3558,39742.0
2016-03-11 15:50:00,65.48,65.5,65.45,65.49,45162.0,53.3558,53.3721,53.3314,53.364,45162.0
2016-03-11 15:55:00,65.49,65.51,65.44,65.5,83703.0,53.364,53.3803,53.3232,53.3721,83703.0
2016-03-14 09:30:00,65.19,65.41,64.87,65.29,22879.0,53.1195,53.2988,52.8588,53.201,22879.0
2016-03-14 09:35:00,65.35,65.35,65.22,65.3,9043.0,53.2499,53.2499,53.144,53.2091,9043.0
2016-03-14 09:40:00,65.32,65.34,65.21,65.22,46267.0,53.2254,53.2417,53.1358,53.144,46267.0
2016-03-14 09:45:00,65.21,65.21,65.08,65.14,30951.0,53.1358,53.1358,53.0299,53.0788,30951.0
2016-03-14 09:50:00,65.13,65.14,65.01,65.02,25626.0,53.0706,53.0788,52.9728,52.981,25626.0
2016-03-14 09:55:00,65.02,65.03,64.96,64.96,17183.0,52.981,52.9891,52.9321,52.9321,17183.0
2016-03-14 10:00:00,64.95,65.02,64.91,65.02,16753.0,52.924,52.981,52.8914,52.981,16753.0
2016-03-14 10:05:00,65.01,65.02,64.95,64.97,28149.0,52.9728,52.981,52.924,52.9402,28149.0
2016-03-14 10:10:00,64.96,65.0,64.95,64.97,13683.0,52.9321,52.9647,52.924,52.9402,13683.0
2016-03-14 10:15:00,64.96,65.0,64.93,64.95,34703.0,52.9321,52.9647,52.9077,52.924,34703.0
2016-03-14 10:20:00,64.96,64.99,64.9,64.9,14351.0,52.9321,52.9565,52.8832,52.8832,14351.0
2016-03-14 10:25:00,64.89,64.9,64.86,64.9,21563.0,52.8751,52.8832,52.8506,52.8832,21563.0
2016-03-14 10:30:00,64.89,64.95,64.89,64.92,19682.0,52.8751,52.924,52.8751,52.8995,19682.0
2016-03-14 10:35:00,64.92,64.92,64.78,64.8,20206.0,52.8995,52.8995,52.7854,52.8017,20206.0
2016-03-14 10:40:00,64.8,64.82,64.74,64.81,18832.0,52.8017,52.818,52.7528,52.8099,18832.0
2016-03-14 10:45:00,64.82,64.96,64.82,64.93,28647.0,52.818,52.9321,52.818,52.9077,28647.0
2016-03-14 10:50:00,64.93,64.93,64.88,64.88,15199.0,52.9077,52.9077,52.8669,52.8669,15199.0
2016-03-14 10:55:00,64.87,64.87,64.8,64.81,13735.0,52.8588,52.8588,52.8017,52.8099,13735.0
2016-03-14 11:00:00,64.81,64.87,64.81,64.84,10290.0,52.8099,52.8588,52.8099,52.8343,10290.0
2016-03-14 11:05:00,64.84,64.84,64.77,64.82,10019.0,52.8343,52.8343,52.7773,52.818,10019.0
2016-03-14 11:10:00,64.82,64.88,64.82,64.82,10629.0,52.818,52.8669,52.818,52.818,10629.0
2016-03-14 11:15:00,64.83,64.84,64.81,64.84,12097.0,52.8262,52.8343,52.8099,52.8343,12097.0
2016-03-14 11:20:00,64.83,64.85,64.79,64.8,11644.0,52.8262,52.8425,52.7936,52.8017,11644.0
2016-03-14 11:25:00,64.79,64.82,64.77,64.79,15513.0,52.7936,52.818,52.7773,52.7936,15513.0
2016-03-14 11:30:00,64.8,64.8,64.72,64.72,18606.0,52.8017,52.8017,52.7365,52.7365,18606.0
2016-03-14 11:35:00,64.72,64.72,64.67,64.69,16032.0,52.7365,52.7365,52.6958,52.7121,16032.0
2016-03-14 11:40:00,64.69,64.71,64.67,64.7,9785.0,52.7121,52.7284,52.6958,52.7202,9785.0
2016-03-14 11:45:00,64.7,64.71,64.64,64.64,21794.0,52.7202,52.7284,52.6714,52.6714,21794.0
2016-03-14 11:50:00,64.63,64.66,64.63,64.63,25369.0,52.6632,52.6876,52.6632,52.6632,25369.0
2016-03-14 11:55:00,64.63,64.63,64.56,64.56,11219.0,52.6632,52.6632,52.6062,52.6062,11219.0
2016-03-14 12:00:00,64.57,64.58,64.56,64.57,12703.0,52.6143,52.6225,52.6062,52.6143,12703.0
2016-03-14 12:05:00,64.57,64.57,64.53,64.56,28539.0,52.6143,52.6143,52.5817,52.6062,28539.0
2016-03-14 12:10:00,64.57,64.61,64.56,64.58,17609.0,52.6143,52.6469,52.6062,52.6225,17609.0
2016-03-14 12:15:00,64.58,64.64,64.57,64.64,27671.0,52.6225,52.6714,52.6143,52.6714,27671.0
2016-03-14 12:20:00,64.65,64.69,64.64,64.68,7691.0,52.6795,52.7121,52.6714,52.7039,7691.0
2016-03-14 12:25:00,64.67,64.68,64.65,64.66,13075.0,52.6958,52.7039,52.6795,52.6876,13075.0
2016-03-14 12:30:00,64.66,64.71,64.65,64.7,22824.0,52.6876,52.7284,52.6795,52.7202,22824.0
2016-03-14 12:35:00,64.72,64.75,64.71,64.73,22626.0,52.7365,52.761,52.7284,52.7447,22626.0
2016-03-14 12:40:00,64.74,64.74,64.7,64.7,8893.0,52.7528,52.7528,52.7202,52.7202,8893.0
2016-03-14 12:45:00,64.7,64.71,64.65,64.65,13434.0,52.7202,52.7284,52.6795,52.6795,13434.0
2016-03-14 12:50:00,64.65,64.66,64.64,64.64,9821.0,52.6795,52.6876,52.6714,52.6714,9821.0
2016-03-14 12:55:00,64.64,64.73,64.64,64.72,14983.0,52.6714,52.7447,52.6714,52.7365,14983.0
2016-03-14 13:00:00,64.72,64.73,64.67,64.68,16731.0,52.7365,52.7447,52.6958,52.7039,16731.0
2016-03-14 13:05:00,64.68,64.73,64.67,64.72,13458.0,52.7039,52.7447,52.6958,52.7365,13458.0
2016-03-14 13:10:00,64.72,64.72,64.66,64.66,11862.0,52.7365,52.7365,52.6876,52.6876,11862.0
2016-03-14 13:15:00,64.67,64.69,64.66,64.69,16772.0,52.6958,52.7121,52.6876,52.7121,16772.0
2016-03-14 13:20:00,64.69,64.7,64.67,64.69,11174.0,52.7121,52.7202,52.6958,52.7121,11174.0
2016-03-14 13:25:00,64.69,64.69,64.61,64.62,14564.0,52.7121,52.7121,52.6469,52.6551,14564.0
2016-03-14 13:30:00,64.62,64.64,64.61,64.62,11437.0,52.6551,52.6714,52.6469,52.6551,11437.0
2016-03-14 13:35:00,64.62,64.63,64.56,64.63,21006.0,52.6551,52.6632,52.6062,52.6632,21006.0
2016-03-14 13:40:00,64.63,64.68,64.62,64.66,9963.0,52.6632,52.7039,52.6551,52.6876,9963.0
2016-03-14 13:45:00,64.66,64.66,64.63,64.64,8369.0,52.6876,52.6876,52.6632,52.6714,8369.0
2016-03-14 13:50:00,64.64,64.66,64.62,64.66,10613.0,52.6714,52.6876,52.6551,52.6876,10613.0
2016-03-14 13:55:00,64.67,64.69,64.64,64.66,18138.0,52.6958,52.7121,52.6714,52.6876,18138.0
2016-03-14 14:00:00,64.66,64.66,64.63,64.63,11541.0,52.6876,52.6876,52.6632,52.6632,11541.0
2016-03-14 14:05:00,64.64,64.65,64.61,64.64,22255.0,52.6714,52.6795,52.6469,52.6714,22255.0
2016-03-14 14:10:00,64.64,64.67,64.63,64.66,10861.0,52.6714,52.6958,52.6632,52.6876,10861.0
2016-03-14 14:15:00,64.65,64.67,64.65,64.66,10344.0,52.6795,52.6958,52.6795,52.6876,10344.0
2016-03-14 14:20:00,64.66,64.74,64.65,64.74,11677.0,52.6876,52.7528,52.6795,52.7528,11677.0
2016-03-14 14:25:00,64.73,64.75,64.72,64.75,17033.0,52.7447,52.761,52.7365,52.761,17033.0
2016-03-14 14:30:00,64.76,64.81,64.76,64.8,14663.0,52.7691,52.8099,52.7691,52.8017,14663.0
2016-03-14 14:35:00,64.81,64.82,64.78,64.79,11230.0,52.8099,52.818,52.7854,52.7936,11230.0
2016-03-14 14:40:00,64.79,64.89,64.79,64.86,14560.0,52.7936,52.8751,52.7936,52.8506,14560.0
2016-03-14 14:45:00,64.87,64.88,64.86,64.88,9618.0,52.8588,52.8669,52.8506,52.8669,9618.0
2016-03-14 14:50:00,64.89,64.9,64.85,64.86,11563.0,52.8751,52.8832,52.8425,52.8506,11563.0
2016-03-14 14:55:00,64.87,64.92,64.87,64.91,17866.0,52.8588,52.8995,52.8588,52.8914,17866.0
2016-03-14 15:00:00,64.92,64.92,64.88,64.89,17739.0,52.8995,52.8995,52.8669,52.8751,17739.0
2016-03-14 15:05:00,64.88,64.91,64.86,64.91,20247.0,52.8669,52.8914,52.8506,52.8914,20247.0
2016-03-14 15:10:00,64.9,64.99,64.9,64.99,27057.0,52.8832,52.9565,52.8832,52.9565,27057.0
2016-03-14 15:15:00,64.98,64.99,64.94,64.96,11710.0,52.9484,52.9565,52.9158,52.9321,11710.0
2016-03-14 15:20:00,64.96,65.01,64.94,65.01,6708.0,52.9321,52.9728,52.9158,52.9728,6708.0
2016-03-14 15:25:00,65.01,65.08,65.0,65.06,20063.0,52.9728,53.0299,52.9647,53.0136,20063.0
2016-03-14 15:30:00,65.06,65.06,64.96,64.97,17531.0,53.0136,53.0136,52.9321,52.9402,17531.0
2016-03-14 15:35:00,64.97,65.06,64.97,65.05,23076.0,52.9402,53.0136,52.9402,53.0054,23076.0
2016-03-14 15:40:00,65.05,65.07,65.0,65.0,28030.0,53.0054,53.0217,52.9647,52.9647,28030.0
2016-03-14 15:45:00,65.01,65.06,65.0,65.04,25729.0,52.9728,53.0136,52.9647,52.9973,25729.0
2016-03-14 15:50:00,65.05,65.05,64.97,64.97,21980.0,53.0054,53.0054,52.9402,52.9402,21980.0
2016-03-14 15:55:00,64.97,65.05,64.94,64.95,91731.0,52.9402,53.0054,52.9158,52.924,91731.0
2016-03-15 09:30:00,64.51,64.6,64.38,64.44,53298.0,52.5654,52.6388,52.4595,52.5084,53298.0
2016-03-15 09:35:00,64.45,64.62,64.44,64.55,25755.0,52.5165,52.6551,52.5084,52.598,25755.0
2016-03-15 09:40:00,64.58,64.71,64.55,64.69,9477.0,52.6225,52.7284,52.598,52.7121,9477.0
2016-03-15 09:45:00,64.69,64.81,64.67,64.8,11804.0,52.7121,52.8099,52.6958,52.8017,11804.0
2016-03-15 09:50:00,64.82,64.83,64.72,64.79,17323.0,52.818,52.8262,52.7365,52.7936,17323.0
2016-03-15 09:55:00,64.8,64.84,64.75,64.82,15069.0,52.8017,52.8343,52.761,52.818,15069.0
2016-03-15 10:00:00,64.82,64.85,64.74,64.81,22110.0,52.818,52.8425,52.7528,52.8099,22110.0
2016-03-15 10:05:00,64.81,64.94,64.81,64.91,16757.0,52.8099,52.9158,52.8099,52.8914,16757.0
2016-03-15 10:10:00,64.9,65.05,64.88,65.0,23158.0,52.8832,53.0054,52.8669,52.9647,23158.0
2016-03-15 10:15:00,65.01,65.13,65.01,65.09,13054.0,52.9728,53.0706,52.9728,53.038,13054.0
2016-03-15 10:20:00,65.07,65.13,65.04,65.11,43875.0,53.0217,53.0706,52.9973,53.0543,43875.0
2016-03-15 10:25:00,65.11,65.26,65.11,65.22,37755.0,53.0543,53.1766,53.0543,53.144,37755.0
2016-03-15 10:30:00,65.22,65.23,65.18,65.18,24559.0,53.144,53.1521,53.1114,53.1114,24559.0
2016-03-15 10:35:00,65.17,65.18,65.08,65.11,18854.0,53.1032,53.1114,53.0299,53.0543,18854.0
2016-03-15 10:40:00,65.12,65.2,65.11,65.19,18548.0,53.0625,53.1277,53.0543,53.1195,18548.0
2016-03-15 10:45:00,65.19,65.21,65.13,65.19,28170.0,53.1195,53.1358,53.0706,53.1195,28170.0
2016-03-15 10:50:00,65.19,65.21,65.13,65.15,21408.0,53.1195,53.1358,53.0706,53.0869,21408.0
2016-03-15 10:55:00,65.15,65.21,65.14,65.19,27018.0,53.0869,53.1358,53.0788,53.1195,27018.0
2016-03-15 11:00:00,65.19,65.31,65.19,65.28,39704.0,53.1195,53.2173,53.1195,53.1929,39704.0
2016-03-15 11:05:00,65.28,65.38,65.25,65.38,27828.0,53.1929,53.2743,53.1684,53.2743,27828.0
2016-03-15 11:10:00,65.38,65.43,65.33,65.42,29255.0,53.2743,53.3151,53.2336,53.3069,29255.0
2016-03-15 11:15:00,65.41,65.47,65.39,65.44,22529.0,53.2988,53.3477,53.2825,53.3232,22529.0
2016-03-15 11:20:00,65.45,65.48,65.43,65.47,19664.0,53.3314,53.3558,53.3151,53.3477,19664.0
2016-03-15 11:25:00,65.46,65.48,65.41,65.47,24765.0,53.3395,53.3558,53.2988,53.3477,24765.0
2016-03-15 11:30:00,65.47,65.5,65.44,65.47,19552.0,53.3477,53.3721,53.3232,53.3477,19552.0
2016-03-15 11:35:00,65.47,65.53,65.47,65.52,31764.0,53.3477,53.3966,53.3477,53.3884,31764.0
2016-03-15 11:40:00,65.52,65.64,65.5,65.63,45250.0,53.3884,53.4862,53.3721,53.478,45250.0
2016-03-15 11:45:00,65.63,65.69,65.63,65.66,35459.0,53.478,53.5269,53.478,53.5025,35459.0
2016-03-15 11:50:00,65.68,65.75,65.68,65.7,37823.0,53.5188,53.5758,53.5188,53.5351,37823.0
2016-03-15 11:55:00,65.7,65.78,65.69,65.71,27660.0,53.5351,53.6003,53.5269,53.5432,27660.0
2016-03-15 12:00:00,65.71,65.74,65.69,65.7,33297.0,53.5432,53.5677,53.5269,53.5351,33297.0
2016-03-15 12:05:00,65.7,65.77,65.69,65.74,52100.0,53.5351,53.5921,53.5269,53.5677,52100.0
2016-03-15 12:10:00,65.75,65.75,65.72,65.75,29351.0,53.5758,53.5758,53.5514,53.5758,29351.0
2016-03-15 12:15:00,65.76,65.82,65.73,65.81,50167.0,53.584,53.6329,53.5595,53.6247,50167.0
2016-03-15 12:20:00,65.81,65.85,65.81,65.82,18391.0,53.6247,53.6573,53.6247,53.6329,18391.0
2016-03-15 12:25:00,65.82,65.95,65.8,65.95,37173.0,53.6329,53.7388,53.6166,53.7388,37173.0
2016-03-15 12:30:00,65.94,65.97,65.82,65.88,31470.0,53.7306,53.7551,53.6329,53.6818,31470.0
2016-03-15 12:35:00,65.88,65.94,65.78,65.8,23119.0,53.6818,53.7306,53.6003,53.6166,23119.0
2016-03-15 12:40:00,65.81,65.83,65.75,65.77,18965.0,53.6247,53.641,53.5758,53.5921,18965.0
2016-03-15 12:45:00,65.77,65.78,65.69,65.69,29495.0,53.5921,53.6003,53.5269,53.5269,29495.0
2016-03-15 12:50:00,65.7,65.74,65.68,65.7,10187.0,53.5351,53.5677,53.5188,53.5351,10187.0
2016-03-15 12:55:00,65.71,65.71,65.63,65.63,13087.0,53.5432,53.5432,53.478,53.478,13087.0
2016-03-15 13:00:00,65.63,65.64,65.58,65.61,41291.0,53.478,53.4862,53.4373,53.4617,41291.0
2016-03-15 13:05:00,65.61,65.64,65.58,65.63,26608.0,53.4617,53.4862,53.4373,53.478,26608.0
2016-03-15 13:10:00,65.62,65.67,65.61,65.64,11458.0,53.4699,53.5106,53.4617,53.4862,11458.0
2016-03-15 13:15:00,65.65,65.7,65.65,65.69,13536.0,53.4943,53.5351,53.4943,53.5269,13536.0
2016-03-15 13:20:00,65.69,65.72,65.68,65.7,14950.0,53.5269,53.5514,53.5188,53.5351,14950.0
2016-03-15 13:25:00,65.7,65.7,65.65,65.67,13901.0,53.5351,53.5351,53.4943,53.5106,13901.0
2016-03-15 13:30:00,65.67,65.75,65.67,65.74,29202.0,53.5106,53.5758,53.5106,53.5677,29202.0
2016-03-15 13:35:00,65.73,65.73,65.68,65.73,19954.0,53.5595,53.5595,53.5188,53.5595,19954.0
2016-03-15 13:40:00,65.74,65.83,65.73,65.81,12600.0,53.5677,53.641,53.5595,53.6247,12600.0
2016-03-15 13:45:00,65.8,65.81,65.71,65.75,16053.0,53.6166,53.6247,53.5432,53.5758,16053.0
2016-03-15 13:50:00,65.74,65.79,65.73,65.78,15198.0,53.5677,53.6084,53.5595,53.6003,15198.0
2016-03-15 13:55:00,65.79,65.86,65.77,65.79,23936.0,53.6084,53.6655,53.5921,53.6084,23936.0
2016-03-15 14:00:00,65.79,65.83,65.74,65.82,25828.0,53.6084,53.641,53.5677,53.6329,25828.0
2016-03-15 14:05:00,65.81,65.86,65.81,65.86,15350.0,53.6247,53.6655,53.6247,53.6655,15350.0
2016-03-15 14:10:00,65.86,65.96,65.86,65.96,25994.0,53.6655,53.7469,53.6655,53.7469,25994.0
2016-03-15 14:15:00,65.95,66.0,65.94,65.98,21466.0,53.7388,53.7795,53.7306,53.7632,21466.0
2016-03-15 14:20:00,65.98,66.06,65.95,65.95,39524.0,53.7632,53.8284,53.7388,53.7388,39524.0
2016-03-15 14:25:00,65.93,65.94,65.88,65.92,13135.0,53.7225,53.7306,53.6818,53.7143,13135.0
2016-03-15 14:30:00,65.92,65.98,65.9,65.97,18775.0,53.7143,53.7632,53.6981,53.7551,18775.0
2016-03-15 14:35:00,65.97,66.03,65.95,66.01,25675.0,53.7551,53.804,53.7388,53.7877,25675.0
2016-03-15 14:40:00,66.0,66.01,65.92,65.94,15834.0,53.7795,53.7877,53.7143,53.7306,15834.0
2016-03-15 14:45:00,65.93,65.94,65.86,65.89,20925.0,53.7225,53.7306,53.6655,53.6899,20925.0
2016-03-15 14:50:00,65.89,65.93,65.87,65.88,19837.0,53.6899,53.7225,53.6736,53.6818,19837.0
2016-03-15 14:55:00,65.88,65.91,65.84,65.91,10911.0,53.6818,53.7062,53.6492,53.7062,10911.0
2016-03-15 15:00:00,65.9,65.93,65.88,65.91,13900.0,53.6981,53.7225,53.6818,53.7062,13900.0
2016-03-15 15:05:00,65.9,65.91,65.84,65.84,20009.0,53.6981,53.7062,53.6492,53.6492,20009.0
2016-03-15 15:10:00,65.84,65.88,65.82,65.86,17436.0,53.6492,53.6818,53.6329,53.6655,17436.0
2016-03-15 15:15:00,65.86,65.89,65.85,65.89,17935.0,53.6655,53.6899,53.6573,53.6899,17935.0
2016-03-15 15:20:00,65.89,65.92,65.87,65.87,21841.0,53.6899,53.7143,53.6736,53.6736,21841.0
2016-03-15 15:25:00,65.88,65.88,65.83,65.84,18761.0,53.6818,53.6818,53.641,53.6492,18761.0
2016-03-15 15:30:00,65.84,65.84,65.81,65.84,23465.0,53.6492,53.6492,53.6247,53.6492,23465.0
2016-03-15 15:35:00,65.85,65.89,65.83,65.89,36506.0,53.6573,53.6899,53.641,53.6899,36506.0
2016-03-15 15:40:00,65.89,65.94,65.89,65.9,39386.0,53.6899,53.7306,53.6899,53.6981,39386.0
2016-03-15 15:45:00,65.9,65.9,65.81,65.81,32854.0,53.6981,53.6981,53.6247,53.6247,32854.0
2016-03-15 15:50:00,65.81,65.87,65.81,65.87,38210.0,53.6247,53.6736,53.6247,53.6736,38210.0
2016-03-15 15:55:00,65.86,65.94,65.85,65.93,84048.0,53.6655,53.7306,53.6573,53.7225,84048.0
2016-03-16 09:30:00,65.72,65.8,65.47,65.77,26603.0,53.5514,53.6166,53.3477,53.5921,26603.0
2016-03-16 09:35:00,65.77,66.0,65.72,65.98,26838.0,53.5921,53.7795,53.5514,53.7632,26838.0
2016-03-16 09:40:00,65.93,66.1,65.92,66.1,19386.0,53.7225,53.861,53.7143,53.861,19386.0
2016-03-16 09:45:00,66.08,66.24,66.02,66.22,42416.0,53.8447,53.9751,53.7958,53.9588,42416.0
2016-03-16 09:50:00,66.19,66.2,66.08,66.16,21966.0,53.9344,53.9425,53.8447,53.9099,21966.0
2016-03-16 09:55:00,66.15,66.26,66.15,66.25,32964.0,53.9018,53.9914,53.9018,53.9832,32964.0
2016-03-16 10:00:00,66.26,66.28,66.06,66.06,21213.0,53.9914,54.0077,53.8284,53.8284,21213.0
2016-03-16 10:05:00,66.06,66.09,66.03,66.05,16142.0,53.8284,53.8529,53.804,53.8203,16142.0
2016-03-16 10:10:00,66.08,66.2,66.07,66.17,25153.0,53.8447,53.9425,53.8366,53.9181,25153.0
2016-03-16 10:15:00,66.16,66.17,66.11,66.13,12941.0,53.9099,53.9181,53.8692,53.8855,12941.0
2016-03-16 10:20:00,66.12,66.13,66.03,66.08,32189.0,53.8773,53.8855,53.804,53.8447,32189.0
2016-03-16 10:25:00,66.08,66.13,66.05,66.08,18444.0,53.8447,53.8855,53.8203,53.8447,18444.0
2016-03-16 10:30:00,66.09,66.15,66.05,66.06,21988.0,53.8529,53.9018,53.8203,53.8284,21988.0
2016-03-16 10:35:00,66.06,66.19,66.05,66.17,14265.0,53.8284,53.9344,53.8203,53.9181,14265.0
2016-03-16 10:40:00,66.18,66.2,66.15,66.19,15805.0,53.9262,53.9425,53.9018,53.9344,15805.0
2016-03-16 10:45:00,66.19,66.21,66.14,66.2,13822.0,53.9344,53.9507,53.8936,53.9425,13822.0
2016-03-16 10:50:00,66.2,66.25,66.18,66.25,13014.0,53.9425,53.9832,53.9262,53.9832,13014.0
2016-03-16 10:55:00,66.25,66.27,66.24,66.25,23598.0,53.9832,53.9995,53.9751,53.9832,23598.0
2016-03-16 11:00:00,66.25,66.26,66.19,66.26,16116.0,53.9832,53.9914,53.9344,53.9914,16116.0
2016-03-16 11:05:00,66.26,66.32,66.24,66.31,15034.0,53.9914,54.0403,53.9751,54.0321,15034.0
2016-03-16 11:10:00,66.31,66.31,66.22,66.23,15705.0,54.0321,54.0321,53.9588,53.967,15705.0
2016-03-16 11:15:00,66.22,66.23,66.18,66.23,11116.0,53.9588,53.967,53.9262,53.967,11116.0
2016-03-16 11:20:00,66.23,66.29,66.22,66.27,11168.0,53.967,54.0158,53.9588,53.9995,11168.0
2016-03-16 11:25:00,66.27,66.3,66.22,66.29,24412.0,53.9995,54.024,53.9588,54.0158,24412.0
2016-03-16 11:30:00,66.29,66.35,66.29,66.33,9279.0,54.0158,54.0647,54.0158,54.0484,9279.0
2016-03-16 11:35:00,66.33,66.34,66.29,66.32,8714.0,54.0484,54.0566,54.0158,54.0403,8714.0
2016-03-16 11:40:00,66.32,66.33,66.29,66.32,11194.0,54.0403,54.0484,54.0158,54.0403,11194.0
2016-03-16 11:45:00,66.31,66.39,66.31,66.34,30377.0,54.0321,54.0973,54.0321,54.0566,30377.0
2016-03-16 11:50:00,66.34,66.36,66.3,66.34,20471.0,54.0566,54.0729,54.024,54.0566,20471.0
2016-03-16 11:55:00,66.35,66.36,66.32,66.33,11893.0,54.0647,54.0729,54.0403,54.0484,11893.0
2016-03-16 12:00:00,66.33,66.33,66.27,66.27,13845.0,54.0484,54.0484,53.9995,53.9995,13845.0
2016-03-16 12:05:00,66.27,66.33,66.26,66.3,12478.0,53.9995,54.0484,53.9914,54.024,12478.0
2016-03-16 12:10:00,66.3,66.3,66.23,66.25,8414.0,54.024,54.024,53.967,53.9832,8414.0
2016-03-16 12:15:00,66.25,66.26,66.19,66.21,11292.0,53.9832,53.9914,53.9344,53.9507,11292.0
2016-03-16 12:20:00,66.21,66.21,66.16,66.17,11289.0,53.9507,53.9507,53.9099,53.9181,11289.0
2016-03-16 12:25:00,66.17,66.19,66.12,66.13,23008.0,53.9181,53.9344,53.8773,53.8855,23008.0
2016-03-16 12:30:00,66.11,66.12,66.07,66.1,12594.0,53.8692,53.8773,53.8366,53.861,12594.0
2016-03-16 12:35:00,66.11,66.14,66.09,66.1,9971.0,53.8692,53.8936,53.8529,53.861,9971.0
2016-03-16 12:40:00,66.1,66.12,66.07,66.07,29684.0,53.861,53.8773,53.8366,53.8366,29684.0
2016-03-16 12:45:00,66.07,66.07,65.96,65.96,16992.0,53.8366,53.8366,53.7469,53.7469,16992.0
2016-03-16 12:50:00,65.98,66.11,65.98,66.1,15255.0,53.7632,53.8692,53.7632,53.861,15255.0
2016-03-16 12:55:00,66.1,66.12,66.04,66.1,13380.0,53.861,53.8773,53.8121,53.861,13380.0
2016-03-16 13:00:00,66.1,66.11,66.02,66.05,22430.0,53.861,53.8692,53.7958,53.8203,22430.0
2016-03-16 13:05:00,66.06,66.06,65.97,66.02,5067.0,53.8284,53.8284,53.7551,53.7958,5067.0
2016-03-16 13:10:00,66.01,66.02,65.93,65.94,8587.0,53.7877,53.7958,53.7225,53.7306,8587.0
2016-03-16 13:15:00,65.93,65.95,65.92,65.95,9042.0,53.7225,53.7388,53.7143,53.7388,9042.0
2016-03-16 13:20:00,65.95,65.95,65.9,65.91,12432.0,53.7388,53.7388,53.6981,53.7062,12432.0
2016-03-16 13:25:00,65.91,65.98,65.89,65.98,11541.0,53.7062,53.7632,53.6899,53.7632,11541.0
2016-03-16 13:30:00,65.98,66.0,65.97,66.0,14050.0,53.7632,53.7795,53.7551,53.7795,14050.0
2016-03-16 13:35:00,66.0,66.05,65.95,66.05,16875.0,53.7795,53.8203,53.7388,53.8203,16875.0
2016-03-16 13:40:00,66.06,66.17,66.06,66.16,33187.0,53.8284,53.9181,53.8284,53.9099,33187.0
2016-03-16 13:45:00,66.16,66.17,66.12,66.14,11493.0,53.9099,53.9181,53.8773,53.8936,11493.0
2016-03-16 13:50:00,66.14,66.14,66.01,66.01,6808.0,53.8936,53.8936,53.7877,53.7877,6808.0
2016-03-16 13:55:00,65.99,66.0,65.9,65.9,6622.0,53.7714,53.7795,53.6981,53.6981,6622.0
2016-03-16 14:00:00,65.91,66.36,65.91,66.25,34662.0,53.7062,54.0729,53.7062,53.9832,34662.0
2016-03-16 14:05:00,66.25,66.33,66.21,66.25,30160.0,53.9832,54.0484,53.9507,53.9832,30160.0
2016-03-16 14:10:00,66.25,66.25,65.99,66.04,18712.0,53.9832,53.9832,53.7714,53.8121,18712.0
2016-03-16 14:15:00,66.05,66.13,66.0,66.04,26804.0,53.8203,53.8855,53.7795,53.8121,26804.0
2016-03-16 14:20:00,66.04,66.15,66.04,66.1,22552.0,53.8121,53.9018,53.8121,53.861,22552.0
2016-03-16 14:25:00,66.1,66.29,66.1,66.27,25254.0,53.861,54.0158,53.861,53.9995,25254.0
2016-03-16 14:30:00,66.27,66.29,66.18,66.21,15456.0,53.9995,54.0158,53.9262,53.9507,15456.0
2016-03-16 14:35:00,66.21,66.25,66.09,66.18,19998.0,53.9507,53.9832,53.8529,53.9262,19998.0
2016-03-16 14:40:00,66.19,66.35,66.18,66.32,15601.0,53.9344,54.0647,53.9262,54.0403,15601.0
2016-03-16 14:45:00,66.33,66.36,66.31,66.36,26166.0,54.0484,54.0729,54.0321,54.0729,26166.0
2016-03-16 14:50:00,66.36,66.37,66.28,66.33,42157.0,54.0729,54.081,54.0077,54.0484,42157.0
2016-03-16 14:55:00,66.34,66.36,66.21,66.21,37770.0,54.0566,54.0729,53.9507,53.9507,37770.0
2016-03-16 15:00:00,66.21,66.36,66.21,66.35,36065.0,53.9507,54.0729,53.9507,54.0647,36065.0
2016-03-16 15:05:00,66.34,66.41,66.29,66.37,26501.0,54.0566,54.1136,54.0158,54.081,26501.0
2016-03-16 15:10:00,66.37,66.47,66.32,66.45,44677.0,54.081,54.1625,54.0403,54.1462,44677.0
2016-03-16 15:15:00,66.44,66.53,66.42,66.47,45059.0,54.1381,54.2114,54.1218,54.1625,45059.0
2016-03-16 15:20:00,66.48,66.48,66.33,66.39,28817.0,54.1707,54.1707,54.0484,54.0973,28817.0
2016-03-16 15:25:00,66.39,66.45,66.37,66.42,23871.0,54.0973,54.1462,54.081,54.1218,23871.0
2016-03-16 15:30:00,66.41,66.44,66.37,66.42,36350.0,54.1136,54.1381,54.081,54.1218,36350.0
2016-03-16 15:35:00,66.42,66.5,66.4,66.49,40434.0,54.1218,54.187,54.1055,54.1788,40434.0
2016-03-16 15:40:00,66.49,66.5,66.38,66.39,39847.0,54.1788,54.187,54.0892,54.0973,39847.0
2016-03-16 15:45:00,66.38,66.39,66.35,66.37,57098.0,54.0892,54.0973,54.0647,54.081,57098.0
2016-03-16 15:50:00,66.36,66.37,66.31,66.32,55572.0,54.0729,54.081,54.0321,54.0403,55572.0
2016-03-16 15:55:00,66.32,66.34,66.26,66.29,101865.0,54.0403,54.0566,53.9914,54.0158,101865.0
2016-03-17 09:30:00,66.33,66.54,66.07,66.54,26428.0,54.0484,54.2196,53.8366,54.2196,26428.0
2016-03-17 09:35:00,66.56,66.68,66.47,66.6,54062.0,54.2358,54.3336,54.1625,54.2684,54062.0
2016-03-17 09:40:00,66.6,66.91,66.59,66.88,31451.0,54.2684,54.521,54.2603,54.4966,31451.0
2016-03-17 09:45:00,66.89,66.97,66.85,66.96,35958.0,54.5047,54.5699,54.4722,54.5618,35958.0
2016-03-17 09:50:00,66.95,66.96,66.77,66.82,24682.0,54.5536,54.5618,54.407,54.4477,24682.0
2016-03-17 09:55:00,66.84,66.87,66.73,66.78,37653.0,54.464,54.4884,54.3744,54.4151,37653.0
2016-03-17 10:00:00,66.79,66.8,66.68,66.72,19991.0,54.4233,54.4314,54.3336,54.3662,19991.0
2016-03-17 10:05:00,66.72,66.8,66.72,66.73,24831.0,54.3662,54.4314,54.3662,54.3744,24831.0
2016-03-17 10:10:00,66.73,66.73,66.66,66.71,29319.0,54.3744,54.3744,54.3173,54.3581,29319.0
2016-03-17 10:15:00,66.7,66.7,66.62,66.68,11917.0,54.3499,54.3499,54.2847,54.3336,11917.0
2016-03-17 10:20:00,66.69,66.73,66.65,66.66,10057.0,54.3418,54.3744,54.3092,54.3173,10057.0
2016-03-17 10:25:00,66.65,66.74,66.64,66.71,21651.0,54.3092,54.3825,54.301,54.3581,21651.0
2016-03-17 10:30:00,66.71,66.8,66.68,66.8,18272.0,54.3581,54.4314,54.3336,54.4314,18272.0
2016-03-17 10:35:00,66.8,66.85,66.75,66.85,21898.0,54.4314,54.4722,54.3907,54.4722,21898.0
2016-03-17 10:40:00,66.85,66.91,66.84,66.89,47692.0,54.4722,54.521,54.464,54.5047,47692.0
2016-03-17 10:45:00,66.89,66.95,66.87,66.91,19782.0,54.5047,54.5536,54.4884,54.521,19782.0
2016-03-17 10:50:00,66.92,67.0,66.92,66.98,15127.0,54.5292,54.5944,54.5292,54.5781,15127.0
2016-03-17 10:55:00,66.99,67.1,66.99,67.08,49968.0,54.5862,54.6759,54.5862,54.6596,49968.0
2016-03-17 11:00:00,67.07,67.08,66.99,66.99,23607.0,54.6514,54.6596,54.5862,54.5862,23607.0
2016-03-17 11:05:00,66.99,67.08,66.98,67.07,31348.0,54.5862,54.6596,54.5781,54.6514,31348.0
2016-03-17 11:10:00,67.08,67.16,67.07,67.16,14099.0,54.6596,54.7248,54.6514,54.7248,14099.0
2016-03-17 11:15:00,67.17,67.22,67.07,67.07,14619.0,54.7329,54.7736,54.6514,54.6514,14619.0
2016-03-17 11:20:00,67.08,67.15,66.96,67.14,53448.0,54.6596,54.7166,54.5618,54.7085,53448.0
2016-03-17 11:25:00,67.13,67.18,67.1,67.12,10700.0,54.7003,54.741,54.6759,54.6922,10700.0
2016-03-17 11:30:00,67.12,67.19,67.11,67.15,14158.0,54.6922,54.7492,54.684,54.7166,14158.0
2016-03-17 11:35:00,67.15,67.19,67.11,67.14,9401.0,54.7166,54.7492,54.684,54.7085,9401.0
2016-03-17 11:40:00,67.13,67.21,67.12,67.19,8356.0,54.7003,54.7655,54.6922,54.7492,8356.0
2016-03-17 11:45:00,67.2,67.24,67.19,67.23,14748.0,54.7573,54.7899,54.7492,54.7818,14748.0
2016-03-17 11:50:00,67.23,67.25,67.19,67.21,11467.0,54.7818,54.7981,54.7492,54.7655,11467.0
2016-03-17 11:55:00,67.21,67.21,67.11,67.15,8543.0,54.7655,54.7655,54.684,54.7166,8543.0
2016-03-17 12:00:00,67.15,67.15,67.08,67.1,13683.0,54.7166,54.7166,54.6596,54.6759,13683.0
2016-03-17 12:05:00,67.09,67.11,67.04,67.09,8129.0,54.6677,54.684,54.627,54.6677,8129.0
2016-03-17 12:10:00,67.07,67.11,67.06,67.07,8006.0,54.6514,54.684,54.6433,54.6514,8006.0
2016-03-17 12:15:00,67.06,67.09,67.04,67.05,7147.0,54.6433,54.6677,54.627,54.6351,7147.0
2016-03-17 12:20:00,67.05,67.08,67.03,67.07,10347.0,54.6351,54.6596,54.6188,54.6514,10347.0
2016-03-17 12:25:00,67.06,67.08,67.01,67.08,7626.0,54.6433,54.6596,54.6025,54.6596,7626.0
2016-03-17 12:30:00,67.09,67.15,67.04,67.15,12381.0,54.6677,54.7166,54.627,54.7166,12381.0
2016-03-17 12:35:00,67.16,67.18,67.09,67.09,5036.0,54.7248,54.741,54.6677,54.6677,5036.0
2016-03-17 12:40:00,67.08,67.15,67.07,67.1,6302.0,54.6596,54.7166,54.6514,54.6759,6302.0
2016-03-17 12:45:00,67.08,67.1,67.07,67.08,7036.0,54.6596,54.6759,54.6514,54.6596,7036.0
2016-03-17 12:50:00,67.08,67.11,67.07,67.11,15058.0,54.6596,54.684,54.6514,54.684,15058.0
2016-03-17 12:55:00,67.12,67.12,67.09,67.12,6765.0,54.6922,54.6922,54.6677,54.6922,6765.0
2016-03-17 13:00:00,67.12,67.14,67.09,67.09,13365.0,54.6922,54.7085,54.6677,54.6677,13365.0
2016-03-17 13:05:00,67.09,67.13,67.05,67.05,9578.0,54.6677,54.7003,54.6351,54.6351,9578.0
2016-03-17 13:10:00,67.05,67.07,67.01,67.02,12806.0,54.6351,54.6514,54.6025,54.6107,12806.0
2016-03-17 13:15:00,67.03,67.05,67.0,67.0,11318.0,54.6188,54.6351,54.5944,54.5944,11318.0
2016-03-17 13:20:00,66.98,67.06,66.97,67.05,14719.0,54.5781,54.6433,54.5699,54.6351,14719.0
2016-03-17 13:25:00,67.06,67.1,67.04,67.09,15073.0,54.6433,54.6759,54.627,54.6677,15073.0
2016-03-17 13:30:00,67.1,67.13,67.09,67.12,18266.0,54.6759,54.7003,54.6677,54.6922,18266.0
2016-03-17 13:35:00,67.11,67.17,67.1,67.17,26755.0,54.684,54.7329,54.6759,54.7329,26755.0
2016-03-17 13:40:00,67.17,67.21,67.17,67.21,15406.0,54.7329,54.7655,54.7329,54.7655,15406.0
2016-03-17 13:45:00,67.21,67.28,67.19,67.26,26187.0,54.7655,54.8225,54.7492,54.8062,26187.0
2016-03-17 13:50:00,67.25,67.26,67.21,67.23,13334.0,54.7981,54.8062,54.7655,54.7818,13334.0
2016-03-17 13:55:00,67.23,67.23,67.18,67.23,20036.0,54.7818,54.7818,54.741,54.7818,20036.0
2016-03-17 14:00:00,67.22,67.22,67.15,67.19,19800.0,54.7736,54.7736,54.7166,54.7492,19800.0
2016-03-17 14:05:00,67.19,67.21,67.18,67.2,16016.0,54.7492,54.7655,54.741,54.7573,16016.0
2016-03-17 14:10:00,67.2,67.27,67.19,67.27,31649.0,54.7573,54.8144,54.7492,54.8144,31649.0
2016-03-17 14:15:00,67.27,67.34,67.25,67.3,28554.0,54.8144,54.8714,54.7981,54.8388,28554.0
2016-03-17 14:20:00,67.3,67.36,67.27,67.31,24514.0,54.8388,54.8877,54.8144,54.847,24514.0
2016-03-17 14:25:00,67.31,67.32,67.28,67.32,21082.0,54.847,54.8551,54.8225,54.8551,21082.0
2016-03-17 14:30:00,67.31,67.34,67.29,67.29,15798.0,54.847,54.8714,54.8307,54.8307,15798.0
2016-03-17 14:35:00,67.3,67.31,67.21,67.21,24546.0,54.8388,54.847,54.7655,54.7655,24546.0
2016-03-17 14:40:00,67.21,67.23,67.19,67.22,15232.0,54.7655,54.7818,54.7492,54.7736,15232.0
2016-03-17 14:45:00,67.23,67.31,67.19,67.31,21812.0,54.7818,54.847,54.7492,54.847,21812.0
2016-03-17 14:50:00,67.31,67.37,67.31,67.37,15836.0,54.847,54.8959,54.847,54.8959,15836.0
2016-03-17 14:55:00,67.36,67.37,67.27,67.28,17443.0,54.8877,54.8959,54.8144,54.8225,17443.0
2016-03-17 15:00:00,67.28,67.31,67.28,67.31,12345.0,54.8225,54.847,54.8225,54.847,12345.0
2016-03-17 15:05:00,67.31,67.31,67.27,67.31,18789.0,54.847,54.847,54.8144,54.847,18789.0
2016-03-17 15:10:00,67.31,67.34,67.26,67.27,38582.0,54.847,54.8714,54.8062,54.8144,38582.0
2016-03-17 15:15:00,67.28,67.34,67.25,67.31,23317.0,54.8225,54.8714,54.7981,54.847,23317.0
2016-03-17 15:20:00,67.3,67.41,67.3,67.39,30505.0,54.8388,54.9285,54.8388,54.9122,30505.0
2016-03-17 15:25:00,67.4,67.45,67.4,67.44,20819.0,54.9203,54.9611,54.9203,54.9529,20819.0
2016-03-17 15:30:00,67.44,67.45,67.36,67.39,33572.0,54.9529,54.9611,54.8877,54.9122,33572.0
2016-03-17 15:35:00,67.39,67.42,67.36,67.41,24949.0,54.9122,54.9366,54.8877,54.9285,24949.0
2016-03-17 15:40:00,67.42,67.42,67.34,67.39,22939.0,54.9366,54.9366,54.8714,54.9122,22939.0
2016-03-17 15:45:00,67.39,67.39,67.29,67.31,43714.0,54.9122,54.9122,54.8307,54.847,43714.0
2016-03-17 15:50:00,67.31,67.34,67.24,67.25,35390.0,54.847,54.8714,54.7899,54.7981,35390.0
2016-03-17 15:55:00,67.24,67.25,67.19,67.21,100991.0,54.7899,54.7981,54.7492,54.7655,100991.0
2016-03-18 09:30:00,67.4,67.43,67.31,67.41,319561.0,54.9203,54.9448,54.847,54.9285,319561.0
2016-03-18 09:35:00,67.43,67.47,67.35,67.4,17723.0,54.9448,54.9774,54.8796,54.9203,17723.0
2016-03-18 09:40:00,67.44,67.53,67.28,67.29,17697.0,54.9529,55.0262,54.8225,54.8307,17697.0
2016-03-18 09:45:00,67.29,67.36,67.29,67.29,15150.0,54.8307,54.8877,54.8307,54.8307,15150.0
2016-03-18 09:50:00,67.33,67.55,67.33,67.54,17603.0,54.8633,55.0425,54.8633,55.0344,17603.0
2016-03-18 09:55:00,67.55,67.68,67.55,67.67,11965.0,55.0425,55.1485,55.0425,55.1403,11965.0
2016-03-18 10:00:00,67.66,67.66,67.52,67.58,12502.0,55.1322,55.1322,55.0181,55.067,12502.0
2016-03-18 10:05:00,67.59,67.65,67.5,67.64,20252.0,55.0751,55.124,55.0018,55.1159,20252.0
2016-03-18 10:10:00,67.65,67.7,67.63,67.65,15218.0,55.124,55.1648,55.1077,55.124,15218.0
2016-03-18 10:15:00,67.65,67.69,67.61,67.68,17523.0,55.124,55.1566,55.0914,55.1485,17523.0
2016-03-18 10:20:00,67.68,67.76,67.68,67.7,18206.0,55.1485,55.2137,55.1485,55.1648,18206.0
2016-03-18 10:25:00,67.7,67.74,67.58,67.61,14522.0,55.1648,55.1974,55.067,55.0914,14522.0
2016-03-18 10:30:00,67.61,67.68,67.61,67.66,11442.0,55.0914,55.1485,55.0914,55.1322,11442.0
2016-03-18 10:35:00,67.66,67.68,67.55,67.57,13166.0,55.1322,55.1485,55.0425,55.0588,13166.0
2016-03-18 10:40:00,67.57,67.63,67.56,67.61,15745.0,55.0588,55.1077,55.0507,55.0914,15745.0
2016-03-18 10:45:00,67.62,67.62,67.53,67.53,14633.0,55.0996,55.0996,55.0262,55.0262,14633.0
2016-03-18 10:50:00,67.51,67.55,67.42,67.44,14354.0,55.0099,55.0425,54.9366,54.9529,14354.0
2016-03-18 10:55:00,67.43,67.46,67.43,67.44,7860.0,54.9448,54.9692,54.9448,54.9529,7860.0
2016-03-18 11:00:00,67.46,67.47,67.4,67.46,50798.0,54.9692,54.9774,54.9203,54.9692,50798.0
2016-03-18 11:05:00,67.46,67.54,67.45,67.52,11314.0,54.9692,55.0344,54.9611,55.0181,11314.0
2016-03-18 11:10:00,67.51,67.53,67.48,67.51,9853.0,55.0099,55.0262,54.9855,55.0099,9853.0
2016-03-18 11:15:00,67.51,67.51,67.44,67.5,16204.0,55.0099,55.0099,54.9529,55.0018,16204.0
2016-03-18 11:20:00,67.49,67.49,67.44,67.44,11665.0,54.9937,54.9937,54.9529,54.9529,11665.0
2016-03-18 11:25:00,67.46,67.46,67.34,67.35,9417.0,54.9692,54.9692,54.8714,54.8796,9417.0
2016-03-18 11:30:00,67.36,67.38,67.33,67.33,9294.0,54.8877,54.904,54.8633,54.8633,9294.0
2016-03-18 11:35:00,67.31,67.38,67.3,67.33,15787.0,54.847,54.904,54.8388,54.8633,15787.0
2016-03-18 11:40:00,67.33,67.39,67.32,67.37,20923.0,54.8633,54.9122,54.8551,54.8959,20923.0
2016-03-18 11:45:00,67.37,67.39,67.31,67.31,15394.0,54.8959,54.9122,54.847,54.847,15394.0
2016-03-18 11:50:00,67.33,67.34,67.27,67.32,9915.0,54.8633,54.8714,54.8144,54.8551,9915.0
2016-03-18 11:55:00,67.32,67.32,67.27,67.29,9306.0,54.8551,54.8551,54.8144,54.8307,9306.0
2016-03-18 12:00:00,67.3,67.33,67.28,67.32,10670.0,54.8388,54.8633,54.8225,54.8551,10670.0
2016-03-18 12:05:00,67.32,67.33,67.27,67.32,16606.0,54.8551,54.8633,54.8144,54.8551,16606.0
2016-03-18 12:10:00,67.32,67.34,67.3,67.31,13573.0,54.8551,54.8714,54.8388,54.847,13573.0
2016-03-18 12:15:00,67.31,67.36,67.29,67.35,9440.0,54.847,54.8877,54.8307,54.8796,9440.0
2016-03-18 12:20:00,67.35,67.36,67.33,67.33,14511.0,54.8796,54.8877,54.8633,54.8633,14511.0
2016-03-18 12:25:00,67.34,67.34,67.31,67.33,5067.0,54.8714,54.8714,54.847,54.8633,5067.0
2016-03-18 12:30:00,67.32,67.32,67.16,67.16,31509.0,54.8551,54.8551,54.7248,54.7248,31509.0
2016-03-18 12:35:00,67.16,67.19,67.14,67.15,29522.0,54.7248,54.7492,54.7085,54.7166,29522.0
2016-03-18 12:40:00,67.15,67.17,67.12,67.17,12143.0,54.7166,54.7329,54.6922,54.7329,12143.0
2016-03-18 12:45:00,67.17,67.18,67.12,67.15,14828.0,54.7329,54.741,54.6922,54.7166,14828.0
2016-03-18 12:50:00,67.16,67.16,67.01,67.02,38765.0,54.7248,54.7248,54.6025,54.6107,38765.0
2016-03-18 12:55:00,67.02,67.05,67.0,67.0,19289.0,54.6107,54.6351,54.5944,54.5944,19289.0
2016-03-18 13:00:00,67.01,67.02,66.93,66.94,27618.0,54.6025,54.6107,54.5373,54.5455,27618.0
2016-03-18 13:05:00,66.94,66.98,66.85,66.86,31881.0,54.5455,54.5781,54.4722,54.4803,31881.0
2016-03-18 13:10:00,66.87,66.89,66.75,66.75,37199.0,54.4884,54.5047,54.3907,54.3907,37199.0
2016-03-18 13:15:00,66.75,66.87,66.73,66.82,31204.0,54.3907,54.4884,54.3744,54.4477,31204.0
2016-03-18 13:20:00,66.82,66.84,66.74,66.76,17538.0,54.4477,54.464,54.3825,54.3988,17538.0
2016-03-18 13:25:00,66.77,66.79,66.66,66.77,39875.0,54.407,54.4233,54.3173,54.407,39875.0
2016-03-18 13:30:00,66.77,66.82,66.74,66.75,25871.0,54.407,54.4477,54.3825,54.3907,25871.0
2016-03-18 13:35:00,66.76,66.77,66.71,66.73,23112.0,54.3988,54.407,54.3581,54.3744,23112.0
2016-03-18 13:40:00,66.74,66.87,66.72,66.83,23321.0,54.3825,54.4884,54.3662,54.4559,23321.0
2016-03-18 13:45:00,66.83,66.92,66.83,66.91,13173.0,54.4559,54.5292,54.4559,54.521,13173.0
2016-03-18 13:50:00,66.92,66.95,66.92,66.92,22365.0,54.5292,54.5536,54.5292,54.5292,22365.0
2016-03-18 13:55:00,66.93,66.94,66.91,66.92,13655.0,54.5373,54.5455,54.521,54.5292,13655.0
2016-03-18 14:00:00,66.93,66.96,66.92,66.92,25969.0,54.5373,54.5618,54.5292,54.5292,25969.0
2016-03-18 14:05:00,66.92,66.93,66.88,66.91,15729.0,54.5292,54.5373,54.4966,54.521,15729.0
2016-03-18 14:10:00,66.91,66.94,66.9,66.93,16399.0,54.521,54.5455,54.5129,54.5373,16399.0
2016-03-18 14:15:00,66.93,66.98,66.91,66.98,15378.0,54.5373,54.5781,54.521,54.5781,15378.0
2016-03-18 14:20:00,66.98,66.99,66.95,66.95,8798.0,54.5781,54.5862,54.5536,54.5536,8798.0
2016-03-18 14:25:00,66.96,66.97,66.9,66.91,14061.0,54.5618,54.5699,54.5129,54.521,14061.0
2016-03-18 14:30:00,66.92,67.0,66.92,66.99,15432.0,54.5292,54.5944,54.5292,54.5862,15432.0
2016-03-18 14:35:00,66.98,67.03,66.97,67.02,11472.0,54.5781,54.6188,54.5699,54.6107,11472.0
2016-03-18 14:40:00,67.02,67.05,67.0,67.02,13200.0,54.6107,54.6351,54.5944,54.6107,13200.0
2016-03-18 14:45:00,67.03,67.05,67.0,67.04,22279.0,54.6188,54.6351,54.5944,54.627,22279.0
2016-03-18 14:50:00,67.04,67.08,67.03,67.04,11113.0,54.627,54.6596,54.6188,54.627,11113.0
2016-03-18 14:55:00,67.04,67.05,67.01,67.05,11044.0,54.627,54.6351,54.6025,54.6351,11044.0
2016-03-18 15:00:00,67.04,67.13,67.04,67.1,17432.0,54.627,54.7003,54.627,54.6759,17432.0
2016-03-18 15:05:00,67.11,67.17,67.1,67.13,11268.0,54.684,54.7329,54.6759,54.7003,11268.0
2016-03-18 15:10:00,67.12,67.19,67.12,67.18,14467.0,54.6922,54.7492,54.6922,54.741,14467.0
2016-03-18 15:15:00,67.19,67.21,67.16,67.18,18056.0,54.7492,54.7655,54.7248,54.741,18056.0
2016-03-18 15:20:00,67.18,67.18,67.16,67.17,12618.0,54.741,54.741,54.7248,54.7329,12618.0
2016-03-18 15:25:00,67.17,67.19,67.15,67.16,18249.0,54.7329,54.7492,54.7166,54.7248,18249.0
2016-03-18 15:30:00,67.16,67.2,67.13,67.17,33143.0,54.7248,54.7573,54.7003,54.7329,33143.0
2016-03-18 15:35:00,67.18,67.21,67.17,67.18,19593.0,54.741,54.7655,54.7329,54.741,19593.0
2016-03-18 15:40:00,67.19,67.23,67.17,67.22,37206.0,54.7492,54.7818,54.7329,54.7736,37206.0
2016-03-18 15:45:00,67.22,67.31,67.22,67.25,116141.0,54.7736,54.847,54.7736,54.7981,116141.0
2016-03-18 15:50:00,67.26,67.28,67.2,67.22,88881.0,54.8062,54.8225,54.7573,54.7736,88881.0
2016-03-18 15:55:00,67.22,67.28,67.2,67.22,198510.0,54.7736,54.8225,54.7573,54.7736,198510.0
2016-03-21 09:30:00,66.93,67.07,66.87,67.0,29799.0,54.5373,54.6514,54.4884,54.5944,29799.0
2016-03-21 09:35:00,67.04,67.14,66.94,67.09,6525.0,54.627,54.7085,54.5455,54.6677,6525.0
2016-03-21 09:40:00,67.12,67.16,67.09,67.15,7070.0,54.6922,54.7248,54.6677,54.7166,7070.0
2016-03-21 09:45:00,67.14,67.14,67.01,67.01,5107.0,54.7085,54.7085,54.6025,54.6025,5107.0
2016-03-21 09:50:00,67.01,67.04,66.99,67.03,7968.0,54.6025,54.627,54.5862,54.6188,7968.0
2016-03-21 09:55:00,67.02,67.06,67.01,67.01,5818.0,54.6107,54.6433,54.6025,54.6025,5818.0
2016-03-21 10:00:00,67.02,67.06,66.91,66.93,11980.0,54.6107,54.6433,54.521,54.5373,11980.0
2016-03-21 10:05:00,66.93,66.93,66.85,66.87,10745.0,54.5373,54.5373,54.4722,54.4884,10745.0
2016-03-21 10:10:00,66.87,66.87,66.8,66.81,12938.0,54.4884,54.4884,54.4314,54.4396,12938.0
2016-03-21 10:15:00,66.79,66.89,66.79,66.88,8914.0,54.4233,54.5047,54.4233,54.4966,8914.0
2016-03-21 10:20:00,66.89,66.91,66.82,66.91,7763.0,54.5047,54.521,54.4477,54.521,7763.0
2016-03-21 10:25:00,66.92,66.92,66.81,66.82,17615.0,54.5292,54.5292,54.4396,54.4477,17615.0
2016-03-21 10:30:00,66.83,66.87,66.76,66.76,17236.0,54.4559,54.4884,54.3988,54.3988,17236.0
2016-03-21 10:35:00,66.76,66.86,66.76,66.82,7736.0,54.3988,54.4803,54.3988,54.4477,7736.0
2016-03-21 10:40:00,66.83,66.87,66.78,66.79,7753.0,54.4559,54.4884,54.4151,54.4233,7753.0
2016-03-21 10:45:00,66.77,66.83,66.76,66.76,7449.0,54.407,54.4559,54.3988,54.3988,7449.0
2016-03-21 10:50:00,66.76,66.82,66.74,66.8,18353.0,54.3988,54.4477,54.3825,54.4314,18353.0
2016-03-21 10:55:00,66.8,66.82,66.78,66.81,6975.0,54.4314,54.4477,54.4151,54.4396,6975.0
2016-03-21 11:00:00,66.81,66.83,66.78,66.79,10136.0,54.4396,54.4559,54.4151,54.4233,10136.0
2016-03-21 11:05:00,66.79,66.79,66.74,66.74,13449.0,54.4233,54.4233,54.3825,54.3825,13449.0
2016-03-21 11:10:00,66.75,66.78,66.73,66.74,7259.0,54.3907,54.4151,54.3744,54.3825,7259.0
2016-03-21 11:15:00,66.74,66.82,66.74,66.78,18092.0,54.3825,54.4477,54.3825,54.4151,18092.0
2016-03-21 11:20:00,66.78,66.78,66.72,66.74,13466.0,54.4151,54.4151,54.3662,54.3825,13466.0
2016-03-21 11:25:00,66.77,66.78,66.74,66.74,9265.0,54.407,54.4151,54.3825,54.3825,9265.0
2016-03-21 11:30:00,66.75,66.78,66.73,66.74,21689.0,54.3907,54.4151,54.3744,54.3825,21689.0
2016-03-21 11:35:00,66.74,66.76,66.7,66.7,10611.0,54.3825,54.3988,54.3499,54.3499,10611.0
2016-03-21 11:40:00,66.69,66.73,66.66,66.7,13016.0,54.3418,54.3744,54.3173,54.3499,13016.0
2016-03-21 11:45:00,66.7,66.7,66.63,66.66,9112.0,54.3499,54.3499,54.2929,54.3173,9112.0
2016-03-21 11:50:00,66.66,66.68,66.64,66.66,9165.0,54.3173,54.3336,54.301,54.3173,9165.0
2016-03-21 11:55:00,66.67,66.68,66.59,66.59,10313.0,54.3255,54.3336,54.2603,54.2603,10313.0
2016-03-21 12:00:00,66.59,66.62,66.59,66.62,5903.0,54.2603,54.2847,54.2603,54.2847,5903.0
2016-03-21 12:05:00,66.62,66.68,66.62,66.68,7758.0,54.2847,54.3336,54.2847,54.3336,7758.0
2016-03-21 12:10:00,66.69,66.71,66.66,66.66,6661.0,54.3418,54.3581,54.3173,54.3173,6661.0
2016-03-21 12:15:00,66.67,66.68,66.62,66.65,13013.0,54.3255,54.3336,54.2847,54.3092,13013.0
2016-03-21 12:20:00,66.64,66.65,66.62,66.65,6536.0,54.301,54.3092,54.2847,54.3092,6536.0
2016-03-21 12:25:00,66.64,66.71,66.62,66.7,9023.0,54.301,54.3581,54.2847,54.3499,9023.0
2016-03-21 12:30:00,66.71,66.75,66.71,66.73,6054.0,54.3581,54.3907,54.3581,54.3744,6054.0
2016-03-21 12:35:00,66.74,66.77,66.69,66.72,10021.0,54.3825,54.407,54.3418,54.3662,10021.0
2016-03-21 12:40:00,66.72,66.72,66.67,66.69,6646.0,54.3662,54.3662,54.3255,54.3418,6646.0
2016-03-21 12:45:00,66.7,66.72,66.69,66.7,6561.0,54.3499,54.3662,54.3418,54.3499,6561.0
2016-03-21 12:50:00,66.7,66.74,66.69,66.7,10137.0,54.3499,54.3825,54.3418,54.3499,10137.0
2016-03-21 12:55:00,66.71,66.78,66.7,66.77,18887.0,54.3581,54.4151,54.3499,54.407,18887.0
2016-03-21 13:00:00,66.77,66.82,66.76,66.8,12113.0,54.407,54.4477,54.3988,54.4314,12113.0
2016-03-21 13:05:00,66.79,66.82,66.76,66.82,10262.0,54.4233,54.4477,54.3988,54.4477,10262.0
2016-03-21 13:10:00,66.81,66.82,66.77,66.78,8368.0,54.4396,54.4477,54.407,54.4151,8368.0
2016-03-21 13:15:00,66.78,66.86,66.75,66.86,11835.0,54.4151,54.4803,54.3907,54.4803,11835.0
2016-03-21 13:20:00,66.85,66.9,66.83,66.9,9932.0,54.4722,54.5129,54.4559,54.5129,9932.0
2016-03-21 13:25:00,66.89,66.96,66.88,66.96,14177.0,54.5047,54.5618,54.4966,54.5618,14177.0
2016-03-21 13:30:00,66.96,66.96,66.93,66.94,4854.0,54.5618,54.5618,54.5373,54.5455,4854.0
2016-03-21 13:35:00,66.94,66.96,66.92,66.94,14946.0,54.5455,54.5618,54.5292,54.5455,14946.0
2016-03-21 13:40:00,66.93,66.96,66.9,66.91,9818.0,54.5373,54.5618,54.5129,54.521,9818.0
2016-03-21 13:45:00,66.91,66.93,66.83,66.84,11057.0,54.521,54.5373,54.4559,54.464,11057.0
2016-03-21 13:50:00,66.84,66.9,66.83,66.86,13410.0,54.464,54.5129,54.4559,54.4803,13410.0
2016-03-21 13:55:00,66.87,66.89,66.85,66.86,10464.0,54.4884,54.5047,54.4722,54.4803,10464.0
2016-03-21 14:00:00,66.86,66.9,66.84,66.84,17634.0,54.4803,54.5129,54.464,54.464,17634.0
2016-03-21 14:05:00,66.85,66.85,66.8,66.81,10151.0,54.4722,54.4722,54.4314,54.4396,10151.0
2016-03-21 14:10:00,66.81,66.91,66.81,66.87,15440.0,54.4396,54.521,54.4396,54.4884,15440.0
2016-03-21 14:15:00,66.87,66.93,66.86,66.9,9583.0,54.4884,54.5373,54.4803,54.5129,9583.0
2016-03-21 14:20:00,66.9,66.91,66.88,66.91,14358.0,54.5129,54.521,54.4966,54.521,14358.0
2016-03-21 14:25:00,66.91,66.91,66.85,66.87,9488.0,54.521,54.521,54.4722,54.4884,9488.0
2016-03-21 14:30:00,66.88,66.88,66.84,66.85,16335.0,54.4966,54.4966,54.464,54.4722,16335.0
2016-03-21 14:35:00,66.85,66.87,66.81,66.87,14866.0,54.4722,54.4884,54.4396,54.4884,14866.0
2016-03-21 14:40:00,66.87,66.91,66.85,66.89,14486.0,54.4884,54.521,54.4722,54.5047,14486.0
2016-03-21 14:45:00,66.88,66.88,66.8,66.84,14543.0,54.4966,54.4966,54.4314,54.464,14543.0
2016-03-21 14:50:00,66.85,66.87,66.83,66.87,9174.0,54.4722,54.4884,54.4559,54.4884,9174.0
2016-03-21 14:55:00,66.87,66.88,66.83,66.84,15856.0,54.4884,54.4966,54.4559,54.464,15856.0
2016-03-21 15:00:00,66.84,66.86,66.81,66.85,16257.0,54.464,54.4803,54.4396,54.4722,16257.0
2016-03-21 15:05:00,66.86,66.92,66.84,66.9,21576.0,54.4803,54.5292,54.464,54.5129,21576.0
2016-03-21 15:10:00,66.9,66.9,66.84,66.86,17447.0,54.5129,54.5129,54.464,54.4803,17447.0
2016-03-21 15:15:00,66.86,66.86,66.77,66.81,21007.0,54.4803,54.4803,54.407,54.4396,21007.0
2016-03-21 15:20:00,66.81,66.85,66.79,66.82,15802.0,54.4396,54.4722,54.4233,54.4477,15802.0
2016-03-21 15:25:00,66.82,66.88,66.82,66.84,15440.0,54.4477,54.4966,54.4477,54.464,15440.0
2016-03-21 15:30:00,66.83,66.83,66.78,66.81,25799.0,54.4559,54.4559,54.4151,54.4396,25799.0
2016-03-21 15:35:00,66.81,66.82,66.78,66.79,22471.0,54.4396,54.4477,54.4151,54.4233,22471.0
2016-03-21 15:40:00,66.79,66.83,66.77,66.8,20543.0,54.4233,54.4559,54.407,54.4314,20543.0
2016-03-21 15:45:00,66.79,66.84,66.79,66.83,25392.0,54.4233,54.464,54.4233,54.4559,25392.0
2016-03-21 15:50:00,66.82,66.86,66.79,66.83,27423.0,54.4477,54.4803,54.4233,54.4559,27423.0
2016-03-21 15:55:00,66.84,66.88,66.83,66.83,50387.0,54.464,54.4966,54.4559,54.4559,50387.0
2016-03-22 09:30:00,66.9,66.97,66.74,66.84,39610.0,54.5129,54.5699,54.3825,54.464,39610.0
2016-03-22 09:35:00,66.86,66.93,66.84,66.88,29344.0,54.4803,54.5373,54.464,54.4966,29344.0
2016-03-22 09:40:00,66.88,66.92,66.81,66.87,19620.0,54.4966,54.5292,54.4396,54.4884,19620.0
2016-03-22 09:45:00,66.88,66.88,66.67,66.7,24321.0,54.4966,54.4966,54.3255,54.3499,24321.0
2016-03-22 09:50:00,66.7,66.75,66.69,66.71,14506.0,54.3499,54.3907,54.3418,54.3581,14506.0
2016-03-22 09:55:00,66.72,66.9,66.72,66.9,8933.0,54.3662,54.5129,54.3662,54.5129,8933.0
2016-03-22 10:00:00,66.87,66.98,66.85,66.95,12547.0,54.4884,54.5781,54.4722,54.5536,12547.0
2016-03-22 10:05:00,66.95,66.97,66.87,66.9,11872.0,54.5536,54.5699,54.4884,54.5129,11872.0
2016-03-22 10:10:00,66.9,66.94,66.86,66.88,8359.0,54.5129,54.5455,54.4803,54.4966,8359.0
2016-03-22 10:15:00,66.89,66.9,66.81,66.87,13714.0,54.5047,54.5129,54.4396,54.4884,13714.0
2016-03-22 10:20:00,66.9,66.91,66.87,66.91,10766.0,54.5129,54.521,54.4884,54.521,10766.0
2016-03-22 10:25:00,66.91,67.01,66.88,66.98,16868.0,54.521,54.6025,54.4966,54.5781,16868.0
2016-03-22 10:30:00,66.98,67.01,66.94,67.0,22493.0,54.5781,54.6025,54.5455,54.5944,22493.0
2016-03-22 10:35:00,67.0,67.01,66.98,67.0,29452.0,54.5944,54.6025,54.5781,54.5944,29452.0
2016-03-22 10:40:00,67.0,67.0,66.95,66.97,7924.0,54.5944,54.5944,54.5536,54.5699,7924.0
2016-03-22 10:45:00,66.96,67.0,66.95,67.0,17370.0,54.5618,54.5944,54.5536,54.5944,17370.0
2016-03-22 10:50:00,67.0,67.0,66.98,66.99,8013.0,54.5944,54.5944,54.5781,54.5862,8013.0
2016-03-22 10:55:00,66.99,67.0,66.92,66.93,14753.0,54.5862,54.5944,54.5292,54.5373,14753.0
2016-03-22 11:00:00,66.92,66.98,66.91,66.95,13336.0,54.5292,54.5781,54.521,54.5536,13336.0
2016-03-22 11:05:00,66.95,66.96,66.88,66.9,10044.0,54.5536,54.5618,54.4966,54.5129,10044.0
2016-03-22 11:10:00,66.9,66.93,66.9,66.92,7654.0,54.5129,54.5373,54.5129,54.5292,7654.0
2016-03-22 11:15:00,66.92,66.95,66.91,66.94,8955.0,54.5292,54.5536,54.521,54.5455,8955.0
2016-03-22 11:20:00,66.94,66.96,66.91,66.94,9625.0,54.5455,54.5618,54.521,54.5455,9625.0
2016-03-22 11:25:00,66.93,66.96,66.9,66.9,13889.0,54.5373,54.5618,54.5129,54.5129,13889.0
2016-03-22 11:30:00,66.91,66.93,66.88,66.92,12883.0,54.521,54.5373,54.4966,54.5292,12883.0
2016-03-22 11:35:00,66.93,66.96,66.92,66.94,11951.0,54.5373,54.5618,54.5292,54.5455,11951.0
2016-03-22 11:40:00,66.95,66.96,66.92,66.92,8254.0,54.5536,54.5618,54.5292,54.5292,8254.0
2016-03-22 11:45:00,66.93,67.01,66.93,66.96,37897.0,54.5373,54.6025,54.5373,54.5618,37897.0
2016-03-22 11:50:00,66.96,67.0,66.96,66.96,10722.0,54.5618,54.5944,54.5618,54.5618,10722.0
2016-03-22 11:55:00,66.95,66.99,66.95,66.99,9564.0,54.5536,54.5862,54.5536,54.5862,9564.0
2016-03-22 12:00:00,66.99,67.0,66.94,66.95,8400.0,54.5862,54.5944,54.5455,54.5536,8400.0
2016-03-22 12:05:00,66.94,66.98,66.94,66.98,6300.0,54.5455,54.5781,54.5455,54.5781,6300.0
2016-03-22 12:10:00,66.98,67.0,66.97,67.0,2907.0,54.5781,54.5944,54.5699,54.5944,2907.0
2016-03-22 12:15:00,67.0,67.0,66.97,66.98,16065.0,54.5944,54.5944,54.5699,54.5781,16065.0
2016-03-22 12:20:00,66.98,67.0,66.97,67.0,6044.0,54.5781,54.5944,54.5699,54.5944,6044.0
2016-03-22 12:25:00,66.99,67.04,66.98,67.03,14587.0,54.5862,54.627,54.5781,54.6188,14587.0
2016-03-22 12:30:00,67.02,67.04,66.99,67.03,8976.0,54.6107,54.627,54.5862,54.6188,8976.0
2016-03-22 12:35:00,67.02,67.03,67.0,67.02,3100.0,54.6107,54.6188,54.5944,54.6107,3100.0
2016-03-22 12:40:00,67.02,67.08,67.01,67.08,4479.0,54.6107,54.6596,54.6025,54.6596,4479.0
2016-03-22 12:45:00,67.09,67.09,67.07,67.07,3801.0,54.6677,54.6677,54.6514,54.6514,3801.0
2016-03-22 12:50:00,67.06,67.1,67.05,67.1,4871.0,54.6433,54.6759,54.6351,54.6759,4871.0
2016-03-22 12:55:00,67.12,67.16,67.11,67.14,12629.0,54.6922,54.7248,54.684,54.7085,12629.0
2016-03-22 13:00:00,67.14,67.18,67.13,67.18,7499.0,54.7085,54.741,54.7003,54.741,7499.0
2016-03-22 13:05:00,67.19,67.2,67.14,67.15,10336.0,54.7492,54.7573,54.7085,54.7166,10336.0
2016-03-22 13:10:00,67.13,67.15,67.12,67.13,7879.0,54.7003,54.7166,54.6922,54.7003,7879.0
2016-03-22 13:15:00,67.13,67.16,67.13,67.15,2300.0,54.7003,54.7248,54.7003,54.7166,2300.0
2016-03-22 13:20:00,67.16,67.2,67.15,67.18,14278.0,54.7248,54.7573,54.7166,54.741,14278.0
2016-03-22 13:25:00,67.18,67.18,67.14,67.16,5156.0,54.741,54.741,54.7085,54.7248,5156.0
2016-03-22 13:30:00,67.16,67.16,67.12,67.15,7333.0,54.7248,54.7248,54.6922,54.7166,7333.0
2016-03-22 13:35:00,67.15,67.2,67.14,67.18,11045.0,54.7166,54.7573,54.7085,54.741,11045.0
2016-03-22 13:40:00,67.18,67.19,67.08,67.08,8730.0,54.741,54.7492,54.6596,54.6596,8730.0
2016-03-22 13:45:00,67.08,67.17,67.06,67.16,17414.0,54.6596,54.7329,54.6433,54.7248,17414.0
2016-03-22 13:50:00,67.16,67.17,67.15,67.17,6536.0,54.7248,54.7329,54.7166,54.7329,6536.0
2016-03-22 13:55:00,67.17,67.24,67.16,67.21,24735.0,54.7329,54.7899,54.7248,54.7655,24735.0
2016-03-22 14:00:00,67.22,67.24,67.21,67.23,9566.0,54.7736,54.7899,54.7655,54.7818,9566.0
2016-03-22 14:05:00,67.24,67.24,67.2,67.2,18111.0,54.7899,54.7899,54.7573,54.7573,18111.0
2016-03-22 14:10:00,67.2,67.21,67.13,67.13,23162.0,54.7573,54.7655,54.7003,54.7003,23162.0
2016-03-22 14:15:00,67.12,67.12,67.04,67.12,27382.0,54.6922,54.6922,54.627,54.6922,27382.0
2016-03-22 14:20:00,67.11,67.13,67.07,67.07,13604.0,54.684,54.7003,54.6514,54.6514,13604.0
2016-03-22 14:25:00,67.08,67.1,67.06,67.08,29318.0,54.6596,54.6759,54.6433,54.6596,29318.0
2016-03-22 14:30:00,67.09,67.13,67.08,67.12,24184.0,54.6677,54.7003,54.6596,54.6922,24184.0
2016-03-22 14:35:00,67.12,67.16,67.11,67.13,24837.0,54.6922,54.7248,54.684,54.7003,24837.0
2016-03-22 14:40:00,67.13,67.15,67.12,67.12,19686.0,54.7003,54.7166,54.6922,54.6922,19686.0
2016-03-22 14:45:00,67.13,67.14,67.1,67.13,11049.0,54.7003,54.7085,54.6759,54.7003,11049.0
2016-03-22 14:50:00,67.13,67.14,67.1,67.12,13024.0,54.7003,54.7085,54.6759,54.6922,13024.0
2016-03-22 14:55:00,67.11,67.12,67.03,67.03,12813.0,54.684,54.6922,54.6188,54.6188,12813.0
2016-03-22 15:00:00,67.03,67.04,66.96,66.97,11732.0,54.6188,54.627,54.5618,54.5699,11732.0
2016-03-22 15:05:00,66.96,66.97,66.93,66.96,16003.0,54.5618,54.5699,54.5373,54.5618,16003.0
2016-03-22 15:10:00,66.98,67.01,66.96,66.97,9228.0,54.5781,54.6025,54.5618,54.5699,9228.0
2016-03-22 15:15:00,66.96,66.96,66.88,66.91,22766.0,54.5618,54.5618,54.4966,54.521,22766.0
2016-03-22 15:20:00,66.91,66.97,66.9,66.93,12483.0,54.521,54.5699,54.5129,54.5373,12483.0
2016-03-22 15:25:00,66.94,66.97,66.92,66.96,10645.0,54.5455,54.5699,54.5292,54.5618,10645.0
2016-03-22 15:30:00,66.96,66.99,66.93,66.98,20216.0,54.5618,54.5862,54.5373,54.5781,20216.0
2016-03-22 15:35:00,66.97,67.01,66.95,66.98,19456.0,54.5699,54.6025,54.5536,54.5781,19456.0
2016-03-22 15:40:00,66.99,67.01,66.95,66.95,30449.0,54.5862,54.6025,54.5536,54.5536,30449.0
2016-03-22 15:45:00,66.94,67.0,66.92,66.94,44051.0,54.5455,54.5944,54.5292,54.5455,44051.0
2016-03-22 15:50:00,66.95,66.98,66.91,66.92,28794.0,54.5536,54.5781,54.521,54.5292,28794.0
2016-03-22 15:55:00,66.91,66.95,66.89,66.92,58194.0,54.521,54.5536,54.5047,54.5292,58194.0
2016-03-23 09:30:00,66.91,66.94,66.81,66.81,16049.0,54.521,54.5455,54.4396,54.4396,16049.0
2016-03-23 09:35:00,66.81,66.81,66.62,66.62,10965.0,54.4396,54.4396,54.2847,54.2847,10965.0
2016-03-23 09:40:00,66.6,66.66,66.52,66.54,38136.0,54.2684,54.3173,54.2033,54.2196,38136.0
2016-03-23 09:45:00,66.55,66.61,66.54,66.59,22776.0,54.2277,54.2766,54.2196,54.2603,22776.0
2016-03-23 09:50:00,66.58,66.71,66.58,66.71,16890.0,54.2521,54.3581,54.2521,54.3581,16890.0
2016-03-23 09:55:00,66.72,66.77,66.7,66.76,13270.0,54.3662,54.407,54.3499,54.3988,13270.0
2016-03-23 10:00:00,66.75,66.82,66.74,66.76,30025.0,54.3907,54.4477,54.3825,54.3988,30025.0
2016-03-23 10:05:00,66.74,66.75,66.68,66.74,12536.0,54.3825,54.3907,54.3336,54.3825,12536.0
2016-03-23 10:10:00,66.74,66.81,66.73,66.74,11243.0,54.3825,54.4396,54.3744,54.3825,11243.0
2016-03-23 10:15:00,66.74,66.75,66.64,66.66,13419.0,54.3825,54.3907,54.301,54.3173,13419.0
2016-03-23 10:20:00,66.69,66.74,66.68,66.73,5513.0,54.3418,54.3825,54.3336,54.3744,5513.0
2016-03-23 10:25:00,66.76,66.8,66.72,66.75,21999.0,54.3988,54.4314,54.3662,54.3907,21999.0
2016-03-23 10:30:00,66.75,66.85,66.69,66.78,10766.0,54.3907,54.4722,54.3418,54.4151,10766.0
2016-03-23 10:35:00,66.79,66.79,66.72,66.74,8486.0,54.4233,54.4233,54.3662,54.3825,8486.0
2016-03-23 10:40:00,66.74,66.76,66.69,66.75,8417.0,54.3825,54.3988,54.3418,54.3907,8417.0
2016-03-23 10:45:00,66.77,66.9,66.74,66.9,8616.0,54.407,54.5129,54.3825,54.5129,8616.0
2016-03-23 10:50:00,66.91,66.96,66.89,66.95,15689.0,54.521,54.5618,54.5047,54.5536,15689.0
2016-03-23 10:55:00,66.95,66.96,66.91,66.92,45475.0,54.5536,54.5618,54.521,54.5292,45475.0
2016-03-23 11:00:00,66.91,66.93,66.89,66.91,11480.0,54.521,54.5373,54.5047,54.521,11480.0
2016-03-23 11:05:00,66.91,67.01,66.9,67.0,15912.0,54.521,54.6025,54.5129,54.5944,15912.0
2016-03-23 11:10:00,67.0,67.01,66.89,66.89,21212.0,54.5944,54.6025,54.5047,54.5047,21212.0
2016-03-23 11:15:00,66.89,66.91,66.82,66.85,23856.0,54.5047,54.521,54.4477,54.4722,23856.0
2016-03-23 11:20:00,66.85,66.87,66.8,66.86,22216.0,54.4722,54.4884,54.4314,54.4803,22216.0
2016-03-23 11:25:00,66.86,66.89,66.84,66.87,20997.0,54.4803,54.5047,54.464,54.4884,20997.0
2016-03-23 11:30:00,66.86,66.88,66.8,66.81,17170.0,54.4803,54.4966,54.4314,54.4396,17170.0
2016-03-23 11:35:00,66.81,66.82,66.77,66.81,28987.0,54.4396,54.4477,54.407,54.4396,28987.0
2016-03-23 11:40:00,66.81,66.84,66.77,66.78,14770.0,54.4396,54.464,54.407,54.4151,14770.0
2016-03-23 11:45:00,66.78,66.78,66.71,66.73,17710.0,54.4151,54.4151,54.3581,54.3744,17710.0
2016-03-23 11:50:00,66.73,66.78,66.7,66.78,13702.0,54.3744,54.4151,54.3499,54.4151,13702.0
2016-03-23 11:55:00,66.77,66.82,66.76,66.8,11237.0,54.407,54.4477,54.3988,54.4314,11237.0
2016-03-23 12:00:00,66.8,66.85,66.79,66.83,12470.0,54.4314,54.4722,54.4233,54.4559,12470.0
2016-03-23 12:05:00,66.83,66.84,66.83,66.84,5719.0,54.4559,54.464,54.4559,54.464,5719.0
2016-03-23 12:10:00,66.83,66.84,66.81,66.83,22258.0,54.4559,54.464,54.4396,54.4559,22258.0
2016-03-23 12:15:00,66.83,66.84,66.81,66.83,31207.0,54.4559,54.464,54.4396,54.4559,31207.0
2016-03-23 12:20:00,66.83,66.86,66.81,66.86,19995.0,54.4559,54.4803,54.4396,54.4803,19995.0
2016-03-23 12:25:00,66.86,66.87,66.82,66.86,19736.0,54.4803,54.4884,54.4477,54.4803,19736.0
2016-03-23 12:30:00,66.87,66.87,66.84,66.85,19667.0,54.4884,54.4884,54.464,54.4722,19667.0
2016-03-23 12:35:00,66.84,66.84,66.8,66.81,15663.0,54.464,54.464,54.4314,54.4396,15663.0
2016-03-23 12:40:00,66.81,66.83,66.79,66.83,16323.0,54.4396,54.4559,54.4233,54.4559,16323.0
2016-03-23 12:45:00,66.82,66.83,66.78,66.78,14608.0,54.4477,54.4559,54.4151,54.4151,14608.0
2016-03-23 12:50:00,66.78,66.79,66.75,66.78,7693.0,54.4151,54.4233,54.3907,54.4151,7693.0
2016-03-23 12:55:00,66.78,66.8,66.74,66.78,16573.0,54.4151,54.4314,54.3825,54.4151,16573.0
2016-03-23 13:00:00,66.78,66.8,66.76,66.79,15268.0,54.4151,54.4314,54.3988,54.4233,15268.0
2016-03-23 13:05:00,66.79,66.85,66.78,66.85,7812.0,54.4233,54.4722,54.4151,54.4722,7812.0
2016-03-23 13:10:00,66.86,66.87,66.85,66.85,11402.0,54.4803,54.4884,54.4722,54.4722,11402.0
2016-03-23 13:15:00,66.85,66.88,66.84,66.84,7760.0,54.4722,54.4966,54.464,54.464,7760.0
2016-03-23 13:20:00,66.86,66.94,66.85,66.92,24217.0,54.4803,54.5455,54.4722,54.5292,24217.0
2016-03-23 13:25:00,66.92,66.94,66.91,66.94,9409.0,54.5292,54.5455,54.521,54.5455,9409.0
2016-03-23 13:30:00,66.94,66.96,66.92,66.93,10626.0,54.5455,54.5618,54.5292,54.5373,10626.0
2016-03-23 13:35:00,66.93,66.93,66.9,66.92,10364.0,54.5373,54.5373,54.5129,54.5292,10364.0
2016-03-23 13:40:00,66.92,66.92,66.88,66.9,7599.0,54.5292,54.5292,54.4966,54.5129,7599.0
2016-03-23 13:45:00,66.9,66.92,66.89,66.91,7972.0,54.5129,54.5292,54.5047,54.521,7972.0
2016-03-23 13:50:00,66.91,66.94,66.91,66.94,7715.0,54.521,54.5455,54.521,54.5455,7715.0
2016-03-23 13:55:00,66.94,66.98,66.93,66.97,9048.0,54.5455,54.5781,54.5373,54.5699,9048.0
2016-03-23 14:00:00,66.97,66.99,66.94,66.94,20563.0,54.5699,54.5862,54.5455,54.5455,20563.0
2016-03-23 14:05:00,66.94,66.94,66.89,66.9,10012.0,54.5455,54.5455,54.5047,54.5129,10012.0
2016-03-23 14:10:00,66.9,66.93,66.89,66.89,13466.0,54.5129,54.5373,54.5047,54.5047,13466.0
2016-03-23 14:15:00,66.89,66.95,66.89,66.92,14698.0,54.5047,54.5536,54.5047,54.5292,14698.0
2016-03-23 14:20:00,66.92,66.94,66.91,66.92,9825.0,54.5292,54.5455,54.521,54.5292,9825.0
2016-03-23 14:25:00,66.91,66.92,66.89,66.91,13735.0,54.521,54.5292,54.5047,54.521,13735.0
2016-03-23 14:30:00,66.9,66.92,66.9,66.92,7064.0,54.5129,54.5292,54.5129,54.5292,7064.0
2016-03-23 14:35:00,66.92,66.92,66.91,66.91,8629.0,54.5292,54.5292,54.521,54.521,8629.0
2016-03-23 14:40:00,66.92,66.92,66.91,66.92,7263.0,54.5292,54.5292,54.521,54.5292,7263.0
2016-03-23 14:45:00,66.91,66.93,66.77,66.79,51513.0,54.521,54.5373,54.407,54.4233,51513.0
2016-03-23 14:50:00,66.79,66.8,66.73,66.76,22394.0,54.4233,54.4314,54.3744,54.3988,22394.0
2016-03-23 14:55:00,66.76,66.77,66.7,66.71,16181.0,54.3988,54.407,54.3499,54.3581,16181.0
2016-03-23 15:00:00,66.71,66.79,66.69,66.79,24275.0,54.3581,54.4233,54.3418,54.4233,24275.0
2016-03-23 15:05:00,66.79,66.8,66.75,66.77,25080.0,54.4233,54.4314,54.3907,54.407,25080.0
2016-03-23 15:10:00,66.77,66.79,66.75,66.77,21160.0,54.407,54.4233,54.3907,54.407,21160.0
2016-03-23 15:15:00,66.76,66.77,66.74,66.75,16090.0,54.3988,54.407,54.3825,54.3907,16090.0
2016-03-23 15:20:00,66.76,66.77,66.74,66.74,16002.0,54.3988,54.407,54.3825,54.3825,16002.0
2016-03-23 15:25:00,66.74,66.77,66.73,66.75,22451.0,54.3825,54.407,54.3744,54.3907,22451.0
2016-03-23 15:30:00,66.76,66.77,66.72,66.74,32183.0,54.3988,54.407,54.3662,54.3825,32183.0
2016-03-23 15:35:00,66.74,66.76,66.71,66.71,28018.0,54.3825,54.3988,54.3581,54.3581,28018.0
2016-03-23 15:40:00,66.71,66.72,66.65,66.65,74199.0,54.3581,54.3662,54.3092,54.3092,74199.0
2016-03-23 15:45:00,66.66,66.78,66.64,66.77,83383.0,54.3173,54.4151,54.301,54.407,83383.0
2016-03-23 15:50:00,66.76,66.77,66.71,66.71,77148.0,54.3988,54.407,54.3581,54.3581,77148.0
2016-03-23 15:55:00,66.72,66.75,66.66,66.66,161793.0,54.3662,54.3907,54.3173,54.3173,161793.0
2016-03-24 09:30:00,66.47,66.49,66.15,66.36,35717.0,54.1625,54.1788,53.9018,54.0729,35717.0
2016-03-24 09:35:00,66.36,66.36,66.14,66.19,20507.0,54.0729,54.0729,53.8936,53.9344,20507.0
2016-03-24 09:40:00,66.18,66.2,66.1,66.1,10136.0,53.9262,53.9425,53.861,53.861,10136.0
2016-03-24 09:45:00,66.12,66.15,66.05,66.12,11408.0,53.8773,53.9018,53.8203,53.8773,11408.0
2016-03-24 09:50:00,66.14,66.19,66.11,66.18,12293.0,53.8936,53.9344,53.8692,53.9262,12293.0
2016-03-24 09:55:00,66.18,66.21,66.15,66.18,15600.0,53.9262,53.9507,53.9018,53.9262,15600.0
2016-03-24 10:00:00,66.19,66.19,66.09,66.12,13703.0,53.9344,53.9344,53.8529,53.8773,13703.0
2016-03-24 10:05:00,66.11,66.21,66.11,66.16,10194.0,53.8692,53.9507,53.8692,53.9099,10194.0
2016-03-24 10:10:00,66.15,66.17,66.1,66.16,10585.0,53.9018,53.9181,53.861,53.9099,10585.0
2016-03-24 10:15:00,66.15,66.2,66.13,66.16,6238.0,53.9018,53.9425,53.8855,53.9099,6238.0
2016-03-24 10:20:00,66.16,66.21,66.14,66.16,10062.0,53.9099,53.9507,53.8936,53.9099,10062.0
2016-03-24 10:25:00,66.15,66.17,66.14,66.17,5796.0,53.9018,53.9181,53.8936,53.9181,5796.0
2016-03-24 10:30:00,66.17,66.2,66.15,66.17,10132.0,53.9181,53.9425,53.9018,53.9181,10132.0
2016-03-24 10:35:00,66.18,66.21,66.14,66.18,11464.0,53.9262,53.9507,53.8936,53.9262,11464.0
2016-03-24 10:40:00,66.17,66.21,66.17,66.19,11725.0,53.9181,53.9507,53.9181,53.9344,11725.0
2016-03-24 10:45:00,66.19,66.2,66.17,66.19,4577.0,53.9344,53.9425,53.9181,53.9344,4577.0
2016-03-24 10:50:00,66.2,66.21,66.15,66.15,9500.0,53.9425,53.9507,53.9018,53.9018,9500.0
2016-03-24 10:55:00,66.17,66.2,66.16,66.2,5556.0,53.9181,53.9425,53.9099,53.9425,5556.0
2016-03-24 11:00:00,66.19,66.24,66.14,66.14,8731.0,53.9344,53.9751,53.8936,53.8936,8731.0
2016-03-24 11:05:00,66.16,66.17,66.15,66.15,3797.0,53.9099,53.9181,53.9018,53.9018,3797.0
2016-03-24 11:10:00,66.15,66.19,66.12,66.15,8193.0,53.9018,53.9344,53.8773,53.9018,8193.0
2016-03-24 11:15:00,66.14,66.14,66.1,66.11,4701.0,53.8936,53.8936,53.861,53.8692,4701.0
2016-03-24 11:20:00,66.1,66.12,66.07,66.07,6395.0,53.861,53.8773,53.8366,53.8366,6395.0
2016-03-24 11:25:00,66.07,66.11,66.07,66.1,9769.0,53.8366,53.8692,53.8366,53.861,9769.0
2016-03-24 11:30:00,66.09,66.14,66.09,66.14,5612.0,53.8529,53.8936,53.8529,53.8936,5612.0
2016-03-24 11:35:00,66.15,66.15,66.11,66.12,6375.0,53.9018,53.9018,53.8692,53.8773,6375.0
2016-03-24 11:40:00,66.13,66.14,66.11,66.12,5659.0,53.8855,53.8936,53.8692,53.8773,5659.0
2016-03-24 11:45:00,66.13,66.15,66.07,66.14,16938.0,53.8855,53.9018,53.8366,53.8936,16938.0
2016-03-24 11:50:00,66.13,66.13,66.03,66.04,7184.0,53.8855,53.8855,53.804,53.8121,7184.0
2016-03-24 11:55:00,66.05,66.09,66.03,66.08,6300.0,53.8203,53.8529,53.804,53.8447,6300.0
2016-03-24 12:00:00,66.08,66.11,66.06,66.1,21825.0,53.8447,53.8692,53.8284,53.861,21825.0
2016-03-24 12:05:00,66.11,66.18,66.1,66.17,9644.0,53.8692,53.9262,53.861,53.9181,9644.0
2016-03-24 12:10:00,66.17,66.18,66.14,66.14,5000.0,53.9181,53.9262,53.8936,53.8936,5000.0
2016-03-24 12:15:00,66.15,66.15,66.06,66.06,11240.0,53.9018,53.9018,53.8284,53.8284,11240.0
2016-03-24 12:20:00,66.04,66.07,66.02,66.05,6608.0,53.8121,53.8366,53.7958,53.8203,6608.0
2016-03-24 12:25:00,66.05,66.08,66.02,66.06,7217.0,53.8203,53.8447,53.7958,53.8284,7217.0
2016-03-24 12:30:00,66.05,66.08,65.98,65.98,9296.0,53.8203,53.8447,53.7632,53.7632,9296.0
2016-03-24 12:35:00,65.99,66.02,65.94,66.01,9054.0,53.7714,53.7958,53.7306,53.7877,9054.0
2016-03-24 12:40:00,65.99,65.99,65.94,65.96,6543.0,53.7714,53.7714,53.7306,53.7469,6543.0
2016-03-24 12:45:00,65.96,66.01,65.94,65.97,18203.0,53.7469,53.7877,53.7306,53.7551,18203.0
2016-03-24 12:50:00,65.96,66.05,65.95,66.01,9754.0,53.7469,53.8203,53.7388,53.7877,9754.0
2016-03-24 12:55:00,66.01,66.02,65.94,65.96,5507.0,53.7877,53.7958,53.7306,53.7469,5507.0
2016-03-24 13:00:00,65.96,65.99,65.95,65.95,8208.0,53.7469,53.7714,53.7388,53.7388,8208.0
2016-03-24 13:05:00,65.98,66.05,65.97,66.05,7105.0,53.7632,53.8203,53.7551,53.8203,7105.0
2016-03-24 13:10:00,66.05,66.12,66.04,66.1,26700.0,53.8203,53.8773,53.8121,53.861,26700.0
2016-03-24 13:15:00,66.09,66.1,66.06,66.09,6376.0,53.8529,53.861,53.8284,53.8529,6376.0
2016-03-24 13:20:00,66.09,66.12,66.07,66.11,6926.0,53.8529,53.8773,53.8366,53.8692,6926.0
2016-03-24 13:25:00,66.1,66.1,66.06,66.08,13131.0,53.861,53.861,53.8284,53.8447,13131.0
2016-03-24 13:30:00,66.08,66.1,66.06,66.09,11258.0,53.8447,53.861,53.8284,53.8529,11258.0
2016-03-24 13:35:00,66.08,66.11,66.05,66.05,15519.0,53.8447,53.8692,53.8203,53.8203,15519.0
2016-03-24 13:40:00,66.05,66.1,66.02,66.05,31610.0,53.8203,53.861,53.7958,53.8203,31610.0
2016-03-24 13:45:00,66.04,66.06,66.01,66.05,5075.0,53.8121,53.8284,53.7877,53.8203,5075.0
2016-03-24 13:50:00,66.05,66.09,66.03,66.04,10572.0,53.8203,53.8529,53.804,53.8121,10572.0
2016-03-24 13:55:00,66.04,66.05,66.01,66.01,25709.0,53.8121,53.8203,53.7877,53.7877,25709.0
2016-03-24 14:00:00,66.01,66.03,65.99,65.99,20641.0,53.7877,53.804,53.7714,53.7714,20641.0
2016-03-24 14:05:00,65.99,66.01,65.99,66.01,11218.0,53.7714,53.7877,53.7714,53.7877,11218.0
2016-03-24 14:10:00,66.0,66.01,65.97,65.99,37097.0,53.7795,53.7877,53.7551,53.7714,37097.0
2016-03-24 14:15:00,65.98,66.0,65.97,65.98,7872.0,53.7632,53.7795,53.7551,53.7632,7872.0
2016-03-24 14:20:00,65.99,66.04,65.97,66.0,11241.0,53.7714,53.8121,53.7551,53.7795,11241.0
2016-03-24 14:25:00,66.0,66.06,65.99,66.04,11007.0,53.7795,53.8284,53.7714,53.8121,11007.0
2016-03-24 14:30:00,66.04,66.06,66.03,66.04,8826.0,53.8121,53.8284,53.804,53.8121,8826.0
2016-03-24 14:35:00,66.04,66.09,66.02,66.08,12706.0,53.8121,53.8529,53.7958,53.8447,12706.0
2016-03-24 14:40:00,66.07,66.1,66.06,66.09,18295.0,53.8366,53.861,53.8284,53.8529,18295.0
2016-03-24 14:45:00,66.09,66.15,66.09,66.14,22154.0,53.8529,53.9018,53.8529,53.8936,22154.0
2016-03-24 14:50:00,66.15,66.16,66.08,66.1,12311.0,53.9018,53.9099,53.8447,53.861,12311.0
2016-03-24 14:55:00,66.09,66.15,66.08,66.08,49678.0,53.8529,53.9018,53.8447,53.8447,49678.0
2016-03-24 15:00:00,66.09,66.15,66.08,66.14,13406.0,53.8529,53.9018,53.8447,53.8936,13406.0
2016-03-24 15:05:00,66.14,66.17,66.12,66.12,10000.0,53.8936,53.9181,53.8773,53.8773,10000.0
2016-03-24 15:10:00,66.13,66.23,66.12,66.23,11266.0,53.8855,53.967,53.8773,53.967,11266.0
2016-03-24 15:15:00,66.23,66.24,66.17,66.18,17542.0,53.967,53.9751,53.9181,53.9262,17542.0
2016-03-24 15:20:00,66.18,66.2,66.14,66.16,18684.0,53.9262,53.9425,53.8936,53.9099,18684.0
2016-03-24 15:25:00,66.15,66.21,66.14,66.19,13162.0,53.9018,53.9507,53.8936,53.9344,13162.0
2016-03-24 15:30:00,66.19,66.19,66.14,66.16,23209.0,53.9344,53.9344,53.8936,53.9099,23209.0
2016-03-24 15:35:00,66.17,66.21,66.15,66.19,19677.0,53.9181,53.9507,53.9018,53.9344,19677.0
2016-03-24 15:40:00,66.18,66.22,66.17,66.2,27129.0,53.9262,53.9588,53.9181,53.9425,27129.0
2016-03-24 15:45:00,66.2,66.23,66.14,66.19,39245.0,53.9425,53.967,53.8936,53.9344,39245.0
2016-03-24 15:50:00,66.18,66.21,66.16,66.18,27348.0,53.9262,53.9507,53.9099,53.9262,27348.0
2016-03-24 15:55:00,66.18,66.21,66.16,66.18,85542.0,53.9262,53.9507,53.9099,53.9262,85542.0
2016-03-28 09:30:00,66.34,66.43,66.21,66.36,14536.0,54.0566,54.1299,53.9507,54.0729,14536.0
2016-03-28 09:35:00,66.38,66.41,66.32,66.4,8440.0,54.0892,54.1136,54.0403,54.1055,8440.0
2016-03-28 09:40:00,66.4,66.46,66.36,66.43,7031.0,54.1055,54.1544,54.0729,54.1299,7031.0
2016-03-28 09:45:00,66.44,66.59,66.42,66.56,73574.0,54.1381,54.2603,54.1218,54.2358,73574.0
2016-03-28 09:50:00,66.58,66.59,66.54,66.54,11710.0,54.2521,54.2603,54.2196,54.2196,11710.0
2016-03-28 09:55:00,66.54,66.56,66.52,66.54,10649.0,54.2196,54.2358,54.2033,54.2196,10649.0
2016-03-28 10:00:00,66.53,66.55,66.5,66.5,19997.0,54.2114,54.2277,54.187,54.187,19997.0
2016-03-28 10:05:00,66.51,66.59,66.47,66.59,56171.0,54.1951,54.2603,54.1625,54.2603,56171.0
2016-03-28 10:10:00,66.6,66.62,66.48,66.52,58819.0,54.2684,54.2847,54.1707,54.2033,58819.0
2016-03-28 10:15:00,66.52,66.52,66.46,66.46,16200.0,54.2033,54.2033,54.1544,54.1544,16200.0
2016-03-28 10:20:00,66.46,66.64,66.46,66.6,36572.0,54.1544,54.301,54.1544,54.2684,36572.0
2016-03-28 10:25:00,66.6,66.63,66.58,66.58,17164.0,54.2684,54.2929,54.2521,54.2521,17164.0
2016-03-28 10:30:00,66.58,66.68,66.54,66.66,14673.0,54.2521,54.3336,54.2196,54.3173,14673.0
2016-03-28 10:35:00,66.66,66.72,66.66,66.7,13918.0,54.3173,54.3662,54.3173,54.3499,13918.0
2016-03-28 10:40:00,66.7,66.76,66.7,66.76,13682.0,54.3499,54.3988,54.3499,54.3988,13682.0
2016-03-28 10:45:00,66.75,66.79,66.73,66.79,11867.0,54.3907,54.4233,54.3744,54.4233,11867.0
2016-03-28 10:50:00,66.79,66.86,66.79,66.84,19466.0,54.4233,54.4803,54.4233,54.464,19466.0
2016-03-28 10:55:00,66.84,66.85,66.82,66.82,9177.0,54.464,54.4722,54.4477,54.4477,9177.0
2016-03-28 11:00:00,66.82,66.85,66.8,66.81,13814.0,54.4477,54.4722,54.4314,54.4396,13814.0
2016-03-28 11:05:00,66.81,66.84,66.8,66.82,6409.0,54.4396,54.464,54.4314,54.4477,6409.0
2016-03-28 11:10:00,66.81,66.83,66.8,66.81,8600.0,54.4396,54.4559,54.4314,54.4396,8600.0
2016-03-28 11:15:00,66.82,66.83,66.8,66.82,9244.0,54.4477,54.4559,54.4314,54.4477,9244.0
2016-03-28 11:20:00,66.81,66.86,66.8,66.86,5597.0,54.4396,54.4803,54.4314,54.4803,5597.0
2016-03-28 11:25:00,66.86,66.87,66.85,66.85,4549.0,54.4803,54.4884,54.4722,54.4722,4549.0
2016-03-28 11:30:00,66.85,66.86,66.82,66.83,3819.0,54.4722,54.4803,54.4477,54.4559,3819.0
2016-03-28 11:35:00,66.83,66.85,66.82,66.83,1600.0,54.4559,54.4722,54.4477,54.4559,1600.0
2016-03-28 11:40:00,66.83,66.83,66.8,66.81,4068.0,54.4559,54.4559,54.4314,54.4396,4068.0
2016-03-28 11:45:00,66.81,66.87,66.81,66.83,7124.0,54.4396,54.4884,54.4396,54.4559,7124.0
2016-03-28 11:50:00,66.83,66.85,66.82,66.85,6416.0,54.4559,54.4722,54.4477,54.4722,6416.0
2016-03-28 11:55:00,66.85,66.92,66.85,66.89,5182.0,54.4722,54.5292,54.4722,54.5047,5182.0
2016-03-28 12:00:00,66.88,66.89,66.85,66.86,4191.0,54.4966,54.5047,54.4722,54.4803,4191.0
2016-03-28 12:05:00,66.87,66.89,66.85,66.88,11803.0,54.4884,54.5047,54.4722,54.4966,11803.0
2016-03-28 12:10:00,66.86,66.87,66.82,66.83,3722.0,54.4803,54.4884,54.4477,54.4559,3722.0
2016-03-28 12:15:00,66.83,66.83,66.79,66.82,9053.0,54.4559,54.4559,54.4233,54.4477,9053.0
2016-03-28 12:20:00,66.83,66.9,66.82,66.89,16681.0,54.4559,54.5129,54.4477,54.5047,16681.0
2016-03-28 12:25:00,66.89,66.9,66.86,66.86,8980.0,54.5047,54.5129,54.4803,54.4803,8980.0
2016-03-28 12:30:00,66.87,66.9,66.86,66.89,3989.0,54.4884,54.5129,54.4803,54.5047,3989.0
2016-03-28 12:35:00,66.89,66.93,66.86,66.92,6838.0,54.5047,54.5373,54.4803,54.5292,6838.0
2016-03-28 12:40:00,66.93,66.96,66.92,66.94,4533.0,54.5373,54.5618,54.5292,54.5455,4533.0
2016-03-28 12:45:00,66.93,66.94,66.9,66.91,6570.0,54.5373,54.5455,54.5129,54.521,6570.0
2016-03-28 12:50:00,66.92,66.95,66.91,66.94,3926.0,54.5292,54.5536,54.521,54.5455,3926.0
2016-03-28 12:55:00,66.94,66.96,66.92,66.92,4255.0,54.5455,54.5618,54.5292,54.5292,4255.0
2016-03-28 13:00:00,66.92,66.92,66.88,66.89,9580.0,54.5292,54.5292,54.4966,54.5047,9580.0
2016-03-28 13:05:00,66.88,66.91,66.87,66.91,5268.0,54.4966,54.521,54.4884,54.521,5268.0
2016-03-28 13:10:00,66.9,66.9,66.84,66.84,3285.0,54.5129,54.5129,54.464,54.464,3285.0
2016-03-28 13:15:00,66.84,66.85,66.82,66.83,6675.0,54.464,54.4722,54.4477,54.4559,6675.0
2016-03-28 13:20:00,66.83,66.83,66.81,66.82,3159.0,54.4559,54.4559,54.4396,54.4477,3159.0
2016-03-28 13:25:00,66.82,66.84,66.82,66.82,15271.0,54.4477,54.464,54.4477,54.4477,15271.0
2016-03-28 13:30:00,66.82,66.85,66.82,66.83,6893.0,54.4477,54.4722,54.4477,54.4559,6893.0
2016-03-28 13:35:00,66.84,66.85,66.81,66.83,15181.0,54.464,54.4722,54.4396,54.4559,15181.0
2016-03-28 13:40:00,66.84,66.86,66.83,66.84,18900.0,54.464,54.4803,54.4559,54.464,18900.0
2016-03-28 13:45:00,66.85,66.86,66.83,66.85,7936.0,54.4722,54.4803,54.4559,54.4722,7936.0
2016-03-28 13:50:00,66.85,66.88,66.85,66.88,10060.0,54.4722,54.4966,54.4722,54.4966,10060.0
2016-03-28 13:55:00,66.88,66.88,66.85,66.86,8780.0,54.4966,54.4966,54.4722,54.4803,8780.0
2016-03-28 14:00:00,66.87,66.91,66.85,66.89,16329.0,54.4884,54.521,54.4722,54.5047,16329.0
2016-03-28 14:05:00,66.91,66.94,66.89,66.94,10938.0,54.521,54.5455,54.5047,54.5455,10938.0
2016-03-28 14:10:00,66.94,66.98,66.93,66.97,27589.0,54.5455,54.5781,54.5373,54.5699,27589.0
2016-03-28 14:15:00,66.97,66.99,66.96,66.99,5684.0,54.5699,54.5862,54.5618,54.5862,5684.0
2016-03-28 14:20:00,66.98,66.98,66.93,66.95,28051.0,54.5781,54.5781,54.5373,54.5536,28051.0
2016-03-28 14:25:00,66.95,66.96,66.9,66.9,14945.0,54.5536,54.5618,54.5129,54.5129,14945.0
2016-03-28 14:30:00,66.9,66.91,66.87,66.87,28716.0,54.5129,54.521,54.4884,54.4884,28716.0
2016-03-28 14:35:00,66.88,66.94,66.87,66.94,8815.0,54.4966,54.5455,54.4884,54.5455,8815.0
2016-03-28 14:40:00,66.93,66.94,66.89,66.9,6223.0,54.5373,54.5455,54.5047,54.5129,6223.0
2016-03-28 14:45:00,66.89,66.9,66.87,66.9,6144.0,54.5047,54.5129,54.4884,54.5129,6144.0
2016-03-28 14:50:00,66.9,66.92,66.89,66.91,7256.0,54.5129,54.5292,54.5047,54.521,7256.0
2016-03-28 14:55:00,66.91,66.92,66.83,66.86,11792.0,54.521,54.5292,54.4559,54.4803,11792.0
2016-03-28 15:00:00,66.84,66.9,66.84,66.87,16772.0,54.464,54.5129,54.464,54.4884,16772.0
2016-03-28 15:05:00,66.88,66.94,66.87,66.93,19780.0,54.4966,54.5455,54.4884,54.5373,19780.0
2016-03-28 15:10:00,66.93,66.94,66.91,66.92,14192.0,54.5373,54.5455,54.521,54.5292,14192.0
2016-03-28 15:15:00,66.92,66.95,66.92,66.94,15016.0,54.5292,54.5536,54.5292,54.5455,15016.0
2016-03-28 15:20:00,66.94,66.97,66.93,66.94,15336.0,54.5455,54.5699,54.5373,54.5455,15336.0
2016-03-28 15:25:00,66.93,66.94,66.88,66.89,21979.0,54.5373,54.5455,54.4966,54.5047,21979.0
2016-03-28 15:30:00,66.88,66.89,66.85,66.85,18313.0,54.4966,54.5047,54.4722,54.4722,18313.0
2016-03-28 15:35:00,66.85,66.87,66.82,66.83,12267.0,54.4722,54.4884,54.4477,54.4559,12267.0
2016-03-28 15:40:00,66.85,66.86,66.82,66.85,49081.0,54.4722,54.4803,54.4477,54.4722,49081.0
2016-03-28 15:45:00,66.85,66.86,66.81,66.85,53091.0,54.4722,54.4803,54.4396,54.4722,53091.0
2016-03-28 15:50:00,66.84,66.85,66.81,66.81,49279.0,54.464,54.4722,54.4396,54.4396,49279.0
2016-03-28 15:55:00,66.81,66.83,66.78,66.82,184685.0,54.4396,54.4559,54.4151,54.4477,184685.0
2016-03-29 09:30:00,66.82,66.88,66.69,66.76,19790.0,54.4477,54.4966,54.3418,54.3988,19790.0
2016-03-29 09:35:00,66.78,66.78,66.53,66.66,14115.0,54.4151,54.4151,54.2114,54.3173,14115.0
2016-03-29 09:40:00,66.67,66.82,66.65,66.82,8954.0,54.3255,54.4477,54.3092,54.4477,8954.0
2016-03-29 09:45:00,66.79,66.81,66.72,66.78,6951.0,54.4233,54.4396,54.3662,54.4151,6951.0
2016-03-29 09:50:00,66.76,66.83,66.7,66.81,10044.0,54.3988,54.4559,54.3499,54.4396,10044.0
2016-03-29 09:55:00,66.81,66.84,66.78,66.83,6065.0,54.4396,54.464,54.4151,54.4559,6065.0
2016-03-29 10:00:00,66.82,66.91,66.82,66.86,7918.0,54.4477,54.521,54.4477,54.4803,7918.0
2016-03-29 10:05:00,66.84,66.91,66.82,66.9,9716.0,54.464,54.521,54.4477,54.5129,9716.0
2016-03-29 10:10:00,66.91,66.91,66.82,66.85,7730.0,54.521,54.521,54.4477,54.4722,7730.0
2016-03-29 10:15:00,66.85,66.92,66.84,66.88,10708.0,54.4722,54.5292,54.464,54.4966,10708.0
2016-03-29 10:20:00,66.88,66.96,66.88,66.95,7974.0,54.4966,54.5618,54.4966,54.5536,7974.0
2016-03-29 10:25:00,66.95,66.98,66.87,66.87,7266.0,54.5536,54.5781,54.4884,54.4884,7266.0
2016-03-29 10:30:00,66.87,66.91,66.82,66.84,14496.0,54.4884,54.521,54.4477,54.464,14496.0
2016-03-29 10:35:00,66.83,66.92,66.83,66.92,15073.0,54.4559,54.5292,54.4559,54.5292,15073.0
2016-03-29 10:40:00,66.92,66.93,66.83,66.83,9806.0,54.5292,54.5373,54.4559,54.4559,9806.0
2016-03-29 10:45:00,66.83,66.84,66.8,66.82,14386.0,54.4559,54.464,54.4314,54.4477,14386.0
2016-03-29 10:50:00,66.83,66.86,66.78,66.79,19211.0,54.4559,54.4803,54.4151,54.4233,19211.0
2016-03-29 10:55:00,66.8,66.82,66.77,66.82,6400.0,54.4314,54.4477,54.407,54.4477,6400.0
2016-03-29 11:00:00,66.83,66.89,66.81,66.81,7119.0,54.4559,54.5047,54.4396,54.4396,7119.0
2016-03-29 11:05:00,66.82,66.82,66.77,66.79,25900.0,54.4477,54.4477,54.407,54.4233,25900.0
2016-03-29 11:10:00,66.78,66.81,66.67,66.7,6383.0,54.4151,54.4396,54.3255,54.3499,6383.0
2016-03-29 11:15:00,66.71,66.73,66.67,66.71,11488.0,54.3581,54.3744,54.3255,54.3581,11488.0
2016-03-29 11:20:00,66.7,66.77,66.7,66.72,10919.0,54.3499,54.407,54.3499,54.3662,10919.0
2016-03-29 11:25:00,66.74,66.83,66.74,66.81,9740.0,54.3825,54.4559,54.3825,54.4396,9740.0
2016-03-29 11:30:00,66.81,66.81,66.75,66.78,9452.0,54.4396,54.4396,54.3907,54.4151,9452.0
2016-03-29 11:35:00,66.76,66.76,66.68,66.7,12200.0,54.3988,54.3988,54.3336,54.3499,12200.0
2016-03-29 11:40:00,66.7,66.7,66.66,66.69,4733.0,54.3499,54.3499,54.3173,54.3418,4733.0
2016-03-29 11:45:00,66.71,66.72,66.66,66.72,5923.0,54.3581,54.3662,54.3173,54.3662,5923.0
2016-03-29 11:50:00,66.73,66.73,66.7,66.7,5300.0,54.3744,54.3744,54.3499,54.3499,5300.0
2016-03-29 11:55:00,66.71,66.71,66.67,66.68,4988.0,54.3581,54.3581,54.3255,54.3336,4988.0
2016-03-29 12:00:00,66.67,66.69,66.66,66.68,5331.0,54.3255,54.3418,54.3173,54.3336,5331.0
2016-03-29 12:05:00,66.67,66.71,66.67,66.7,4927.0,54.3255,54.3581,54.3255,54.3499,4927.0
2016-03-29 12:10:00,66.7,66.76,66.7,66.74,9484.0,54.3499,54.3988,54.3499,54.3825,9484.0
2016-03-29 12:15:00,66.74,66.79,66.74,66.75,7838.0,54.3825,54.4233,54.3825,54.3907,7838.0
2016-03-29 12:20:00,66.76,66.94,66.76,66.9,13317.0,54.3988,54.5455,54.3988,54.5129,13317.0
2016-03-29 12:25:00,66.89,66.99,66.85,66.99,7957.0,54.5047,54.5862,54.4722,54.5862,7957.0
2016-03-29 12:30:00,67.0,67.05,66.96,67.0,9418.0,54.5944,54.6351,54.5618,54.5944,9418.0
2016-03-29 12:35:00,67.0,67.01,66.92,66.93,8801.0,54.5944,54.6025,54.5292,54.5373,8801.0
2016-03-29 12:40:00,66.96,67.04,66.96,67.02,4450.0,54.5618,54.627,54.5618,54.6107,4450.0
2016-03-29 12:45:00,67.04,67.06,66.97,66.97,8045.0,54.627,54.6433,54.5699,54.5699,8045.0
2016-03-29 12:50:00,66.98,67.04,66.97,67.03,23100.0,54.5781,54.627,54.5699,54.6188,23100.0
2016-03-29 12:55:00,67.02,67.03,66.98,67.0,4887.0,54.6107,54.6188,54.5781,54.5944,4887.0
2016-03-29 13:00:00,67.01,67.03,66.93,66.93,20944.0,54.6025,54.6188,54.5373,54.5373,20944.0
2016-03-29 13:05:00,66.93,66.93,66.89,66.92,4009.0,54.5373,54.5373,54.5047,54.5292,4009.0
2016-03-29 13:10:00,66.92,66.95,66.91,66.95,5318.0,54.5292,54.5536,54.521,54.5536,5318.0
2016-03-29 13:15:00,66.95,66.98,66.93,66.96,4450.0,54.5536,54.5781,54.5373,54.5618,4450.0
2016-03-29 13:20:00,66.96,66.97,66.89,66.9,6739.0,54.5618,54.5699,54.5047,54.5129,6739.0
2016-03-29 13:25:00,66.91,66.92,66.84,66.88,10973.0,54.521,54.5292,54.464,54.4966,10973.0
2016-03-29 13:30:00,66.87,66.88,66.85,66.86,4600.0,54.4884,54.4966,54.4722,54.4803,4600.0
2016-03-29 13:35:00,66.86,66.88,66.84,66.87,8480.0,54.4803,54.4966,54.464,54.4884,8480.0
2016-03-29 13:40:00,66.88,66.91,66.88,66.9,6256.0,54.4966,54.521,54.4966,54.5129,6256.0
2016-03-29 13:45:00,66.9,66.95,66.9,66.95,8202.0,54.5129,54.5536,54.5129,54.5536,8202.0
2016-03-29 13:50:00,66.94,66.96,66.93,66.94,12351.0,54.5455,54.5618,54.5373,54.5455,12351.0
2016-03-29 13:55:00,66.93,66.95,66.91,66.94,5770.0,54.5373,54.5536,54.521,54.5455,5770.0
2016-03-29 14:00:00,66.93,66.99,66.92,66.99,13152.0,54.5373,54.5862,54.5292,54.5862,13152.0
2016-03-29 14:05:00,66.99,67.05,66.98,67.05,9736.0,54.5862,54.6351,54.5781,54.6351,9736.0
2016-03-29 14:10:00,67.05,67.06,67.01,67.02,14010.0,54.6351,54.6433,54.6025,54.6107,14010.0
2016-03-29 14:15:00,67.02,67.03,67.0,67.01,7179.0,54.6107,54.6188,54.5944,54.6025,7179.0
2016-03-29 14:20:00,67.01,67.03,66.96,66.98,5000.0,54.6025,54.6188,54.5618,54.5781,5000.0
2016-03-29 14:25:00,66.98,67.05,66.97,67.03,14439.0,54.5781,54.6351,54.5699,54.6188,14439.0
2016-03-29 14:30:00,67.04,67.08,67.03,67.07,7104.0,54.627,54.6596,54.6188,54.6514,7104.0
2016-03-29 14:35:00,67.06,67.08,67.05,67.06,6231.0,54.6433,54.6596,54.6351,54.6433,6231.0
2016-03-29 14:40:00,67.07,67.07,67.03,67.05,9942.0,54.6514,54.6514,54.6188,54.6351,9942.0
2016-03-29 14:45:00,67.04,67.08,67.04,67.06,5811.0,54.627,54.6596,54.627,54.6433,5811.0
2016-03-29 14:50:00,67.07,67.09,67.06,67.08,7118.0,54.6514,54.6677,54.6433,54.6596,7118.0
2016-03-29 14:55:00,67.09,67.11,67.05,67.09,16885.0,54.6677,54.684,54.6351,54.6677,16885.0
2016-03-29 15:00:00,67.09,67.13,67.09,67.13,29875.0,54.6677,54.7003,54.6677,54.7003,29875.0
2016-03-29 15:05:00,67.12,67.14,67.1,67.13,6975.0,54.6922,54.7085,54.6759,54.7003,6975.0
2016-03-29 15:10:00,67.14,67.17,67.12,67.17,8606.0,54.7085,54.7329,54.6922,54.7329,8606.0
2016-03-29 15:15:00,67.17,67.17,67.12,67.14,5738.0,54.7329,54.7329,54.6922,54.7085,5738.0
2016-03-29 15:20:00,67.14,67.16,67.13,67.13,11967.0,54.7085,54.7248,54.7003,54.7003,11967.0
2016-03-29 15:25:00,67.13,67.15,67.12,67.14,8106.0,54.7003,54.7166,54.6922,54.7085,8106.0
2016-03-29 15:30:00,67.14,67.15,67.1,67.11,11790.0,54.7085,54.7166,54.6759,54.684,11790.0
2016-03-29 15:35:00,67.1,67.13,67.08,67.12,15891.0,54.6759,54.7003,54.6596,54.6922,15891.0
2016-03-29 15:40:00,67.13,67.13,67.07,67.09,17255.0,54.7003,54.7003,54.6514,54.6677,17255.0
2016-03-29 15:45:00,67.08,67.09,67.03,67.08,42336.0,54.6596,54.6677,54.6188,54.6596,42336.0
2016-03-29 15:50:00,67.08,67.16,67.07,67.15,49250.0,54.6596,54.7248,54.6514,54.7166,49250.0
2016-03-29 15:55:00,67.16,67.25,67.13,67.2,257283.0,54.7248,54.7981,54.7003,54.7573,257283.0
2016-03-30 09:30:00,67.26,67.61,67.14,67.51,47517.0,54.8062,55.0914,54.7085,55.0099,47517.0
2016-03-30 09:35:00,67.5,67.7,67.49,67.69,50518.0,55.0018,55.1648,54.9937,55.1566,50518.0
2016-03-30 09:40:00,67.67,67.77,67.64,67.72,41046.0,55.1403,55.2218,55.1159,55.1811,41046.0
2016-03-30 09:45:00,67.73,67.74,67.67,67.69,11997.0,55.1892,55.1974,55.1403,55.1566,11997.0
2016-03-30 09:50:00,67.67,67.71,67.62,67.64,45844.0,55.1403,55.1729,55.0996,55.1159,45844.0
2016-03-30 09:55:00,67.62,67.62,67.5,67.56,19537.0,55.0996,55.0996,55.0018,55.0507,19537.0
2016-03-30 10:00:00,67.57,67.6,67.53,67.57,18356.0,55.0588,55.0833,55.0262,55.0588,18356.0
2016-03-30 10:05:00,67.57,67.61,67.52,67.53,14271.0,55.0588,55.0914,55.0181,55.0262,14271.0
2016-03-30 10:10:00,67.54,67.56,67.5,67.52,16260.0,55.0344,55.0507,55.0018,55.0181,16260.0
2016-03-30 10:15:00,67.53,67.55,67.5,67.5,16479.0,55.0262,55.0425,55.0018,55.0018,16479.0
2016-03-30 10:20:00,67.5,67.57,67.49,67.56,17766.0,55.0018,55.0588,54.9937,55.0507,17766.0
2016-03-30 10:25:00,67.56,67.61,67.54,67.57,11244.0,55.0507,55.0914,55.0344,55.0588,11244.0
2016-03-30 10:30:00,67.58,67.67,67.58,67.66,16791.0,55.067,55.1403,55.067,55.1322,16791.0
2016-03-30 10:35:00,67.67,67.85,67.67,67.8,37923.0,55.1403,55.287,55.1403,55.2463,37923.0
2016-03-30 10:40:00,67.82,67.82,67.67,67.67,18331.0,55.2625,55.2625,55.1403,55.1403,18331.0
2016-03-30 10:45:00,67.68,67.7,67.61,67.64,55524.0,55.1485,55.1648,55.0914,55.1159,55524.0
2016-03-30 10:50:00,67.65,67.69,67.63,67.68,8783.0,55.124,55.1566,55.1077,55.1485,8783.0
2016-03-30 10:55:00,67.67,67.67,67.64,67.66,19668.0,55.1403,55.1403,55.1159,55.1322,19668.0
2016-03-30 11:00:00,67.65,67.7,67.6,67.7,10990.0,55.124,55.1648,55.0833,55.1648,10990.0
2016-03-30 11:05:00,67.7,67.71,67.6,67.63,13648.0,55.1648,55.1729,55.0833,55.1077,13648.0
2016-03-30 11:10:00,67.63,67.64,67.58,67.58,7522.0,55.1077,55.1159,55.067,55.067,7522.0
2016-03-30 11:15:00,67.58,67.58,67.52,67.54,12805.0,55.067,55.067,55.0181,55.0344,12805.0
2016-03-30 11:20:00,67.54,67.59,67.54,67.58,8860.0,55.0344,55.0751,55.0344,55.067,8860.0
2016-03-30 11:25:00,67.59,67.59,67.54,67.55,7199.0,55.0751,55.0751,55.0344,55.0425,7199.0
2016-03-30 11:30:00,67.53,67.55,67.5,67.54,13345.0,55.0262,55.0425,55.0018,55.0344,13345.0
2016-03-30 11:35:00,67.54,67.57,67.53,67.56,16200.0,55.0344,55.0588,55.0262,55.0507,16200.0
2016-03-30 11:40:00,67.56,67.65,67.56,67.63,18826.0,55.0507,55.124,55.0507,55.1077,18826.0
2016-03-30 11:45:00,67.63,67.64,67.6,67.64,20148.0,55.1077,55.1159,55.0833,55.1159,20148.0
2016-03-30 11:50:00,67.65,67.71,67.65,67.7,11381.0,55.124,55.1729,55.124,55.1648,11381.0
2016-03-30 11:55:00,67.7,67.78,67.7,67.75,25554.0,55.1648,55.23,55.1648,55.2055,25554.0
2016-03-30 12:00:00,67.75,67.78,67.72,67.75,10881.0,55.2055,55.23,55.1811,55.2055,10881.0
2016-03-30 12:05:00,67.75,67.82,67.75,67.82,14056.0,55.2055,55.2625,55.2055,55.2625,14056.0
2016-03-30 12:10:00,67.81,67.88,67.81,67.86,9323.0,55.2544,55.3114,55.2544,55.2951,9323.0
2016-03-30 12:15:00,67.86,67.88,67.85,67.88,8135.0,55.2951,55.3114,55.287,55.3114,8135.0
2016-03-30 12:20:00,67.87,67.9,67.83,67.84,10896.0,55.3033,55.3277,55.2707,55.2788,10896.0
2016-03-30 12:25:00,67.83,67.84,67.79,67.8,9779.0,55.2707,55.2788,55.2381,55.2463,9779.0
2016-03-30 12:30:00,67.79,67.79,67.74,67.76,5525.0,55.2381,55.2381,55.1974,55.2137,5525.0
2016-03-30 12:35:00,67.77,67.77,67.65,67.67,8279.0,55.2218,55.2218,55.124,55.1403,8279.0
2016-03-30 12:40:00,67.66,67.68,67.63,67.66,10488.0,55.1322,55.1485,55.1077,55.1322,10488.0
2016-03-30 12:45:00,67.65,67.66,67.61,67.62,15171.0,55.124,55.1322,55.0914,55.0996,15171.0
2016-03-30 12:50:00,67.62,67.62,67.59,67.6,10333.0,55.0996,55.0996,55.0751,55.0833,10333.0
2016-03-30 12:55:00,67.61,67.65,67.61,67.65,5567.0,55.0914,55.124,55.0914,55.124,5567.0
2016-03-30 13:00:00,67.66,67.66,67.6,67.62,14791.0,55.1322,55.1322,55.0833,55.0996,14791.0
2016-03-30 13:05:00,67.61,67.65,67.6,67.65,39099.0,55.0914,55.124,55.0833,55.124,39099.0
2016-03-30 13:10:00,67.63,67.63,67.6,67.6,3850.0,55.1077,55.1077,55.0833,55.0833,3850.0
2016-03-30 13:15:00,67.57,67.57,67.49,67.5,40319.0,55.0588,55.0588,54.9937,55.0018,40319.0
2016-03-30 13:20:00,67.49,67.54,67.49,67.51,13163.0,54.9937,55.0344,54.9937,55.0099,13163.0
2016-03-30 13:25:00,67.52,67.53,67.5,67.52,3700.0,55.0181,55.0262,55.0018,55.0181,3700.0
2016-03-30 13:30:00,67.53,67.54,67.48,67.52,11492.0,55.0262,55.0344,54.9855,55.0181,11492.0
2016-03-30 13:35:00,67.51,67.52,67.49,67.52,9769.0,55.0099,55.0181,54.9937,55.0181,9769.0
2016-03-30 13:40:00,67.53,67.58,67.52,67.56,7471.0,55.0262,55.067,55.0181,55.0507,7471.0
2016-03-30 13:45:00,67.57,67.61,67.56,67.59,9895.0,55.0588,55.0914,55.0507,55.0751,9895.0
2016-03-30 13:50:00,67.59,67.59,67.54,67.54,8709.0,55.0751,55.0751,55.0344,55.0344,8709.0
2016-03-30 13:55:00,67.54,67.55,67.53,67.53,22168.0,55.0344,55.0425,55.0262,55.0262,22168.0
2016-03-30 14:00:00,67.53,67.58,67.53,67.54,14500.0,55.0262,55.067,55.0262,55.0344,14500.0
2016-03-30 14:05:00,67.54,67.55,67.52,67.55,12700.0,55.0344,55.0425,55.0181,55.0425,12700.0
2016-03-30 14:10:00,67.55,67.6,67.54,67.58,12817.0,55.0425,55.0833,55.0344,55.067,12817.0
2016-03-30 14:15:00,67.57,67.57,67.5,67.51,18420.0,55.0588,55.0588,55.0018,55.0099,18420.0
2016-03-30 14:20:00,67.52,67.52,67.48,67.5,16997.0,55.0181,55.0181,54.9855,55.0018,16997.0
2016-03-30 14:25:00,67.5,67.54,67.49,67.53,40452.0,55.0018,55.0344,54.9937,55.0262,40452.0
2016-03-30 14:30:00,67.53,67.58,67.53,67.55,14509.0,55.0262,55.067,55.0262,55.0425,14509.0
2016-03-30 14:35:00,67.55,67.55,67.49,67.51,13031.0,55.0425,55.0425,54.9937,55.0099,13031.0
2016-03-30 14:40:00,67.5,67.5,67.44,67.47,8218.0,55.0018,55.0018,54.9529,54.9774,8218.0
2016-03-30 14:45:00,67.47,67.53,67.46,67.52,16149.0,54.9774,55.0262,54.9692,55.0181,16149.0
2016-03-30 14:50:00,67.52,67.56,67.51,67.55,10427.0,55.0181,55.0507,55.0099,55.0425,10427.0
2016-03-30 14:55:00,67.55,67.55,67.53,67.53,10444.0,55.0425,55.0425,55.0262,55.0262,10444.0
2016-03-30 15:00:00,67.54,67.6,67.53,67.59,11624.0,55.0344,55.0833,55.0262,55.0751,11624.0
2016-03-30 15:05:00,67.58,67.67,67.58,67.65,14610.0,55.067,55.1403,55.067,55.124,14610.0
2016-03-30 15:10:00,67.65,67.66,67.63,67.64,8918.0,55.124,55.1322,55.1077,55.1159,8918.0
2016-03-30 15:15:00,67.64,67.66,67.62,67.64,37417.0,55.1159,55.1322,55.0996,55.1159,37417.0
2016-03-30 15:20:00,67.64,67.7,67.63,67.69,17173.0,55.1159,55.1648,55.1077,55.1566,17173.0
2016-03-30 15:25:00,67.7,67.75,67.68,67.7,32602.0,55.1648,55.2055,55.1485,55.1648,32602.0
2016-03-30 15:30:00,67.7,67.72,67.68,67.72,22293.0,55.1648,55.1811,55.1485,55.1811,22293.0
2016-03-30 15:35:00,67.72,67.74,67.67,67.69,30191.0,55.1811,55.1974,55.1403,55.1566,30191.0
2016-03-30 15:40:00,67.69,67.73,67.67,67.71,38522.0,55.1566,55.1892,55.1403,55.1729,38522.0
2016-03-30 15:45:00,67.71,67.72,67.66,67.69,49839.0,55.1729,55.1811,55.1322,55.1566,49839.0
2016-03-30 15:50:00,67.68,67.74,67.68,67.74,45084.0,55.1485,55.1974,55.1485,55.1974,45084.0
2016-03-30 15:55:00,67.75,67.77,67.7,67.72,128264.0,55.2055,55.2218,55.1648,55.1811,128264.0
2016-03-31 09:30:00,67.75,67.75,67.55,67.64,26281.0,55.2055,55.2055,55.0425,55.1159,26281.0
2016-03-31 09:35:00,67.71,67.87,67.71,67.83,8556.0,55.1729,55.3033,55.1729,55.2707,8556.0
2016-03-31 09:40:00,67.83,67.91,67.82,67.91,26347.0,55.2707,55.3359,55.2625,55.3359,26347.0
2016-03-31 09:45:00,67.92,67.92,67.87,67.88,8150.0,55.344,55.344,55.3033,55.3114,8150.0
2016-03-31 09:50:00,67.89,67.91,67.83,67.84,12916.0,55.3196,55.3359,55.2707,55.2788,12916.0
2016-03-31 09:55:00,67.85,67.87,67.8,67.8,28760.0,55.287,55.3033,55.2463,55.2463,28760.0
2016-03-31 10:00:00,67.8,67.8,67.73,67.73,9890.0,55.2463,55.2463,55.1892,55.1892,9890.0
2016-03-31 10:05:00,67.74,67.77,67.67,67.73,10388.0,55.1974,55.2218,55.1403,55.1892,10388.0
2016-03-31 10:10:00,67.73,67.81,67.73,67.79,8586.0,55.1892,55.2544,55.1892,55.2381,8586.0
2016-03-31 10:15:00,67.81,67.85,67.79,67.83,8376.0,55.2544,55.287,55.2381,55.2707,8376.0
2016-03-31 10:20:00,67.84,67.86,67.81,67.82,6693.0,55.2788,55.2951,55.2544,55.2625,6693.0
2016-03-31 10:25:00,67.82,67.83,67.75,67.75,5042.0,55.2625,55.2707,55.2055,55.2055,5042.0
2016-03-31 10:30:00,67.75,67.78,67.74,67.76,7957.0,55.2055,55.23,55.1974,55.2137,7957.0
2016-03-31 10:35:00,67.77,67.79,67.74,67.76,5447.0,55.2218,55.2381,55.1974,55.2137,5447.0
2016-03-31 10:40:00,67.74,67.81,67.74,67.76,9896.0,55.1974,55.2544,55.1974,55.2137,9896.0
2016-03-31 10:45:00,67.76,67.79,67.75,67.79,5626.0,55.2137,55.2381,55.2055,55.2381,5626.0
2016-03-31 10:50:00,67.78,67.8,67.77,67.78,6387.0,55.23,55.2463,55.2218,55.23,6387.0
2016-03-31 10:55:00,67.78,67.79,67.74,67.75,8816.0,55.23,55.2381,55.1974,55.2055,8816.0
2016-03-31 11:00:00,67.74,67.76,67.72,67.72,13215.0,55.1974,55.2137,55.1811,55.1811,13215.0
2016-03-31 11:05:00,67.72,67.78,67.71,67.73,58905.0,55.1811,55.23,55.1729,55.1892,58905.0
2016-03-31 11:10:00,67.72,67.76,67.7,67.76,6444.0,55.1811,55.2137,55.1648,55.2137,6444.0
2016-03-31 11:15:00,67.77,67.8,67.75,67.75,10401.0,55.2218,55.2463,55.2055,55.2055,10401.0
2016-03-31 11:20:00,67.75,67.77,67.74,67.75,10332.0,55.2055,55.2218,55.1974,55.2055,10332.0
2016-03-31 11:25:00,67.75,67.78,67.75,67.77,7434.0,55.2055,55.23,55.2055,55.2218,7434.0
2016-03-31 11:30:00,67.76,67.77,67.73,67.75,20245.0,55.2137,55.2218,55.1892,55.2055,20245.0
2016-03-31 11:35:00,67.74,67.77,67.74,67.76,15468.0,55.1974,55.2218,55.1974,55.2137,15468.0
2016-03-31 11:40:00,67.74,67.76,67.73,67.75,8221.0,55.1974,55.2137,55.1892,55.2055,8221.0
2016-03-31 11:45:00,67.76,67.77,67.75,67.77,4467.0,55.2137,55.2218,55.2055,55.2218,4467.0
2016-03-31 11:50:00,67.78,67.84,67.77,67.79,10983.0,55.23,55.2788,55.2218,55.2381,10983.0
2016-03-31 11:55:00,67.77,67.81,67.75,67.77,5708.0,55.2218,55.2544,55.2055,55.2218,5708.0
2016-03-31 12:00:00,67.78,67.79,67.75,67.76,7541.0,55.23,55.2381,55.2055,55.2137,7541.0
2016-03-31 12:05:00,67.75,67.81,67.74,67.77,15368.0,55.2055,55.2544,55.1974,55.2218,15368.0
2016-03-31 12:10:00,67.76,67.78,67.71,67.78,7017.0,55.2137,55.23,55.1729,55.23,7017.0
2016-03-31 12:15:00,67.78,67.79,67.76,67.79,5100.0,55.23,55.2381,55.2137,55.2381,5100.0
2016-03-31 12:20:00,67.8,67.81,67.75,67.79,6819.0,55.2463,55.2544,55.2055,55.2381,6819.0
2016-03-31 12:25:00,67.79,67.81,67.78,67.79,6528.0,55.2381,55.2544,55.23,55.2381,6528.0
2016-03-31 12:30:00,67.8,67.8,67.74,67.74,10392.0,55.2463,55.2463,55.1974,55.1974,10392.0
2016-03-31 12:35:00,67.74,67.75,67.7,67.7,5219.0,55.1974,55.2055,55.1648,55.1648,5219.0
2016-03-31 12:40:00,67.71,67.73,67.7,67.73,12585.0,55.1729,55.1892,55.1648,55.1892,12585.0
2016-03-31 12:45:00,67.72,67.73,67.68,67.68,6457.0,55.1811,55.1892,55.1485,55.1485,6457.0
2016-03-31 12:50:00,67.67,67.67,67.63,67.63,18788.0,55.1403,55.1403,55.1077,55.1077,18788.0
2016-03-31 12:55:00,67.63,67.69,67.63,67.69,13599.0,55.1077,55.1566,55.1077,55.1566,13599.0
2016-03-31 13:00:00,67.67,67.69,67.65,67.69,10496.0,55.1403,55.1566,55.124,55.1566,10496.0
2016-03-31 13:05:00,67.69,67.72,67.68,67.72,8555.0,55.1566,55.1811,55.1485,55.1811,8555.0
2016-03-31 13:10:00,67.71,67.73,67.69,67.69,6167.0,55.1729,55.1892,55.1566,55.1566,6167.0
2016-03-31 13:15:00,67.68,67.68,67.63,67.65,8806.0,55.1485,55.1485,55.1077,55.124,8806.0
2016-03-31 13:20:00,67.64,67.67,67.63,67.66,4449.0,55.1159,55.1403,55.1077,55.1322,4449.0
2016-03-31 13:25:00,67.66,67.67,67.64,67.64,11432.0,55.1322,55.1403,55.1159,55.1159,11432.0
2016-03-31 13:30:00,67.65,67.65,67.58,67.59,8526.0,55.124,55.124,55.067,55.0751,8526.0
2016-03-31 13:35:00,67.58,67.6,67.55,67.57,10440.0,55.067,55.0833,55.0425,55.0588,10440.0
2016-03-31 13:40:00,67.57,67.57,67.51,67.53,5248.0,55.0588,55.0588,55.0099,55.0262,5248.0
2016-03-31 13:45:00,67.52,67.54,67.51,67.52,6899.0,55.0181,55.0344,55.0099,55.0181,6899.0
2016-03-31 13:50:00,67.51,67.54,67.5,67.52,17174.0,55.0099,55.0344,55.0018,55.0181,17174.0
2016-03-31 13:55:00,67.53,67.58,67.49,67.58,13412.0,55.0262,55.067,54.9937,55.067,13412.0
2016-03-31 14:00:00,67.58,67.58,67.5,67.51,17464.0,55.067,55.067,55.0018,55.0099,17464.0
2016-03-31 14:05:00,67.5,67.52,67.49,67.5,23628.0,55.0018,55.0181,54.9937,55.0018,23628.0
2016-03-31 14:10:00,67.5,67.53,67.49,67.52,16019.0,55.0018,55.0262,54.9937,55.0181,16019.0
2016-03-31 14:15:00,67.51,67.54,67.49,67.53,31523.0,55.0099,55.0344,54.9937,55.0262,31523.0
2016-03-31 14:20:00,67.53,67.54,67.43,67.44,16809.0,55.0262,55.0344,54.9448,54.9529,16809.0
2016-03-31 14:25:00,67.43,67.43,67.35,67.36,10948.0,54.9448,54.9448,54.8796,54.8877,10948.0
2016-03-31 14:30:00,67.37,67.38,67.34,67.36,16495.0,54.8959,54.904,54.8714,54.8877,16495.0
2016-03-31 14:35:00,67.37,67.38,67.34,67.34,14542.0,54.8959,54.904,54.8714,54.8714,14542.0
2016-03-31 14:40:00,67.33,67.33,67.25,67.25,12173.0,54.8633,54.8633,54.7981,54.7981,12173.0
2016-03-31 14:45:00,67.25,67.32,67.25,67.29,23402.0,54.7981,54.8551,54.7981,54.8307,23402.0
2016-03-31 14:50:00,67.28,67.33,67.25,67.33,18945.0,54.8225,54.8633,54.7981,54.8633,18945.0
2016-03-31 14:55:00,67.34,67.36,67.31,67.32,8879.0,54.8714,54.8877,54.847,54.8551,8879.0
2016-03-31 15:00:00,67.31,67.34,67.29,67.33,13744.0,54.847,54.8714,54.8307,54.8633,13744.0
2016-03-31 15:05:00,67.34,67.35,67.3,67.33,18952.0,54.8714,54.8796,54.8388,54.8633,18952.0
2016-03-31 15:10:00,67.33,67.36,67.31,67.33,17649.0,54.8633,54.8877,54.847,54.8633,17649.0
2016-03-31 15:15:00,67.34,67.37,67.31,67.36,12733.0,54.8714,54.8959,54.847,54.8877,12733.0
2016-03-31 15:20:00,67.35,67.45,67.35,67.44,17799.0,54.8796,54.9611,54.8796,54.9529,17799.0
2016-03-31 15:25:00,67.44,67.48,67.42,67.48,25791.0,54.9529,54.9855,54.9366,54.9855,25791.0
2016-03-31 15:30:00,67.49,67.49,67.43,67.49,20651.0,54.9937,54.9937,54.9448,54.9937,20651.0
2016-03-31 15:35:00,67.49,67.5,67.45,67.48,21452.0,54.9937,55.0018,54.9611,54.9855,21452.0
2016-03-31 15:40:00,67.48,67.49,67.44,67.48,22894.0,54.9855,54.9937,54.9529,54.9855,22894.0
2016-03-31 15:45:00,67.47,67.57,67.45,67.47,53639.0,54.9774,55.0588,54.9611,54.9774,53639.0
2016-03-31 15:50:00,67.47,67.49,67.44,67.45,32557.0,54.9774,54.9937,54.9529,54.9611,32557.0
2016-03-31 15:55:00,67.45,67.45,67.34,67.36,143236.0,54.9611,54.9611,54.8714,54.8877,143236.0
2016-04-01 09:30:00,67.24,67.24,67.01,67.09,24882.0,54.7899,54.7899,54.6025,54.6677,24882.0
2016-04-01 09:35:00,67.17,67.26,67.09,67.18,12281.0,54.7329,54.8062,54.6677,54.741,12281.0
2016-04-01 09:40:00,67.18,67.27,67.11,67.27,8053.0,54.741,54.8144,54.684,54.8144,8053.0
2016-04-01 09:45:00,67.3,67.41,67.3,67.38,10070.0,54.8388,54.9285,54.8388,54.904,10070.0
2016-04-01 09:50:00,67.36,67.36,67.24,67.3,7550.0,54.8877,54.8877,54.7899,54.8388,7550.0
2016-04-01 09:55:00,67.31,67.37,67.3,67.37,4235.0,54.847,54.8959,54.8388,54.8959,4235.0
2016-04-01 10:00:00,67.38,67.48,67.31,67.43,9890.0,54.904,54.9855,54.847,54.9448,9890.0
2016-04-01 10:05:00,67.47,67.57,67.45,67.51,7842.0,54.9774,55.0588,54.9611,55.0099,7842.0
2016-04-01 10:10:00,67.54,67.61,67.49,67.54,8052.0,55.0344,55.0914,54.9937,55.0344,8052.0
2016-04-01 10:15:00,67.55,67.57,67.44,67.48,8318.0,55.0425,55.0588,54.9529,54.9855,8318.0
2016-04-01 10:20:00,67.49,67.55,67.43,67.49,9033.0,54.9937,55.0425,54.9448,54.9937,9033.0
2016-04-01 10:25:00,67.49,67.58,67.49,67.56,5882.0,54.9937,55.067,54.9937,55.0507,5882.0
2016-04-01 10:30:00,67.56,67.59,67.52,67.56,7400.0,55.0507,55.0751,55.0181,55.0507,7400.0
2016-04-01 10:35:00,67.57,67.75,67.57,67.71,6541.0,55.0588,55.2055,55.0588,55.1729,6541.0
2016-04-01 10:40:00,67.75,67.77,67.72,67.72,11088.0,55.2055,55.2218,55.1811,55.1811,11088.0
2016-04-01 10:45:00,67.74,67.74,67.68,67.74,7149.0,55.1974,55.1974,55.1485,55.1974,7149.0
2016-04-01 10:50:00,67.73,67.74,67.62,67.64,9517.0,55.1892,55.1974,55.0996,55.1159,9517.0
2016-04-01 10:55:00,67.63,67.7,67.62,67.69,16570.0,55.1077,55.1648,55.0996,55.1566,16570.0
2016-04-01 11:00:00,67.68,67.72,67.65,67.71,11393.0,55.1485,55.1811,55.124,55.1729,11393.0
2016-04-01 11:05:00,67.7,67.76,67.69,67.71,7792.0,55.1648,55.2137,55.1566,55.1729,7792.0
2016-04-01 11:10:00,67.68,67.76,67.68,67.75,8416.0,55.1485,55.2137,55.1485,55.2055,8416.0
2016-04-01 11:15:00,67.75,67.79,67.7,67.77,8372.0,55.2055,55.2381,55.1648,55.2218,8372.0
2016-04-01 11:20:00,67.77,67.77,67.65,67.69,4784.0,55.2218,55.2218,55.124,55.1566,4784.0
2016-04-01 11:25:00,67.69,67.72,67.66,67.7,9055.0,55.1566,55.1811,55.1322,55.1648,9055.0
2016-04-01 11:30:00,67.7,67.79,67.7,67.79,6550.0,55.1648,55.2381,55.1648,55.2381,6550.0
2016-04-01 11:35:00,67.79,67.86,67.78,67.83,14549.0,55.2381,55.2951,55.23,55.2707,14549.0
2016-04-01 11:40:00,67.82,67.85,67.78,67.78,8192.0,55.2625,55.287,55.23,55.23,8192.0
2016-04-01 11:45:00,67.79,67.8,67.75,67.75,10457.0,55.2381,55.2463,55.2055,55.2055,10457.0
2016-04-01 11:50:00,67.74,67.77,67.73,67.73,8961.0,55.1974,55.2218,55.1892,55.1892,8961.0
2016-04-01 11:55:00,67.72,67.75,67.72,67.73,6611.0,55.1811,55.2055,55.1811,55.1892,6611.0
2016-04-01 12:00:00,67.74,67.77,67.72,67.72,9542.0,55.1974,55.2218,55.1811,55.1811,9542.0
2016-04-01 12:05:00,67.72,67.72,67.66,67.72,8335.0,55.1811,55.1811,55.1322,55.1811,8335.0
2016-04-01 12:10:00,67.71,67.75,67.71,67.73,7760.0,55.1729,55.2055,55.1729,55.1892,7760.0
2016-04-01 12:15:00,67.73,67.78,67.72,67.76,8084.0,55.1892,55.23,55.1811,55.2137,8084.0
2016-04-01 12:20:00,67.77,67.77,67.71,67.75,16915.0,55.2218,55.2218,55.1729,55.2055,16915.0
2016-04-01 12:25:00,67.74,67.77,67.73,67.77,7395.0,55.1974,55.2218,55.1892,55.2218,7395.0
2016-04-01 12:30:00,67.76,67.76,67.72,67.72,9311.0,55.2137,55.2137,55.1811,55.1811,9311.0
2016-04-01 12:35:00,67.73,67.75,67.72,67.74,4595.0,55.1892,55.2055,55.1811,55.1974,4595.0
2016-04-01 12:40:00,67.75,67.81,67.75,67.76,8530.0,55.2055,55.2544,55.2055,55.2137,8530.0
2016-04-01 12:45:00,67.77,67.78,67.71,67.74,9214.0,55.2218,55.23,55.1729,55.1974,9214.0
2016-04-01 12:50:00,67.74,67.78,67.73,67.78,10324.0,55.1974,55.23,55.1892,55.23,10324.0
2016-04-01 12:55:00,67.77,67.79,67.75,67.76,7000.0,55.2218,55.2381,55.2055,55.2137,7000.0
2016-04-01 13:00:00,67.76,67.81,67.74,67.78,11108.0,55.2137,55.2544,55.1974,55.23,11108.0
2016-04-01 13:05:00,67.76,67.77,67.74,67.75,19253.0,55.2137,55.2218,55.1974,55.2055,19253.0
2016-04-01 13:10:00,67.76,67.83,67.75,67.81,7081.0,55.2137,55.2707,55.2055,55.2544,7081.0
2016-04-01 13:15:00,67.79,67.83,67.79,67.79,5470.0,55.2381,55.2707,55.2381,55.2381,5470.0
2016-04-01 13:20:00,67.79,67.89,67.78,67.89,7690.0,55.2381,55.3196,55.23,55.3196,7690.0
2016-04-01 13:25:00,67.88,67.92,67.87,67.9,15030.0,55.3114,55.344,55.3033,55.3277,15030.0
2016-04-01 13:30:00,67.9,67.93,67.88,67.93,6177.0,55.3277,55.3522,55.3114,55.3522,6177.0
2016-04-01 13:35:00,67.92,67.92,67.85,67.88,11834.0,55.344,55.344,55.287,55.3114,11834.0
2016-04-01 13:40:00,67.89,67.91,67.85,67.9,6433.0,55.3196,55.3359,55.287,55.3277,6433.0
2016-04-01 13:45:00,67.9,67.94,67.89,67.93,9049.0,55.3277,55.3603,55.3196,55.3522,9049.0
2016-04-01 13:50:00,67.92,67.96,67.91,67.95,13012.0,55.344,55.3766,55.3359,55.3685,13012.0
2016-04-01 13:55:00,67.96,67.98,67.94,67.97,11459.0,55.3766,55.3929,55.3603,55.3848,11459.0
2016-04-01 14:00:00,67.98,67.99,67.95,67.99,10285.0,55.3929,55.4011,55.3685,55.4011,10285.0
2016-04-01 14:05:00,67.99,68.0,67.97,67.98,16001.0,55.4011,55.4092,55.3848,55.3929,16001.0
2016-04-01 14:10:00,67.98,67.99,67.95,67.97,9688.0,55.3929,55.4011,55.3685,55.3848,9688.0
2016-04-01 14:15:00,67.97,67.99,67.96,67.97,11808.0,55.3848,55.4011,55.3766,55.3848,11808.0
2016-04-01 14:20:00,67.96,67.97,67.9,67.91,9512.0,55.3766,55.3848,55.3277,55.3359,9512.0
2016-04-01 14:25:00,67.91,67.92,67.87,67.9,9270.0,55.3359,55.344,55.3033,55.3277,9270.0
2016-04-01 14:30:00,67.9,67.95,67.89,67.95,13180.0,55.3277,55.3685,55.3196,55.3685,13180.0
2016-04-01 14:35:00,67.95,67.99,67.95,67.98,10243.0,55.3685,55.4011,55.3685,55.3929,10243.0
2016-04-01 14:40:00,67.98,68.0,67.97,67.97,15814.0,55.3929,55.4092,55.3848,55.3848,15814.0
2016-04-01 14:45:00,67.97,68.0,67.97,68.0,22327.0,55.3848,55.4092,55.3848,55.4092,22327.0
2016-04-01 14:50:00,68.0,68.07,67.99,68.06,110996.0,55.4092,55.4663,55.4011,55.4581,110996.0
2016-04-01 14:55:00,68.06,68.08,68.04,68.05,13278.0,55.4581,55.4744,55.4418,55.45,13278.0
2016-04-01 15:00:00,68.06,68.09,68.01,68.06,23234.0,55.4581,55.4826,55.4174,55.4581,23234.0
2016-04-01 15:05:00,68.07,68.07,68.03,68.06,8094.0,55.4663,55.4663,55.4337,55.4581,8094.0
2016-04-01 15:10:00,68.06,68.1,68.05,68.05,14233.0,55.4581,55.4907,55.45,55.45,14233.0
2016-04-01 15:15:00,68.06,68.08,68.04,68.08,9016.0,55.4581,55.4744,55.4418,55.4744,9016.0
2016-04-01 15:20:00,68.07,68.14,68.06,68.1,41310.0,55.4663,55.5233,55.4581,55.4907,41310.0
2016-04-01 15:25:00,68.11,68.16,68.1,68.16,33933.0,55.4989,55.5396,55.4907,55.5396,33933.0
2016-04-01 15:30:00,68.17,68.21,68.16,68.21,54346.0,55.5477,55.5803,55.5396,55.5803,54346.0
2016-04-01 15:35:00,68.2,68.22,68.18,68.21,23719.0,55.5722,55.5885,55.5559,55.5803,23719.0
2016-04-01 15:40:00,68.22,68.23,68.19,68.23,20928.0,55.5885,55.5966,55.564,55.5966,20928.0
2016-04-01 15:45:00,68.22,68.33,68.22,68.33,40665.0,55.5885,55.6781,55.5885,55.6781,40665.0
2016-04-01 15:50:00,68.31,68.31,68.24,68.27,24308.0,55.6618,55.6618,55.6048,55.6292,24308.0
2016-04-01 15:55:00,68.27,68.31,68.23,68.25,87452.0,55.6292,55.6618,55.5966,55.6129,87452.0
2016-04-04 09:30:00,68.15,68.24,67.94,68.08,19330.0,55.5314,55.6048,55.3603,55.4744,19330.0
2016-04-04 09:35:00,68.08,68.18,68.02,68.06,14154.0,55.4744,55.5559,55.4255,55.4581,14154.0
2016-04-04 09:40:00,68.09,68.09,68.0,68.0,4000.0,55.4826,55.4826,55.4092,55.4092,4000.0
2016-04-04 09:45:00,67.99,68.08,67.98,68.02,10879.0,55.4011,55.4744,55.3929,55.4255,10879.0
2016-04-04 09:50:00,68.08,68.17,68.07,68.17,7484.0,55.4744,55.5477,55.4663,55.5477,7484.0
2016-04-04 09:55:00,68.16,68.18,68.11,68.18,3200.0,55.5396,55.5559,55.4989,55.5559,3200.0
2016-04-04 10:00:00,68.18,68.2,68.12,68.15,18414.0,55.5559,55.5722,55.507,55.5314,18414.0
2016-04-04 10:05:00,68.16,68.17,68.04,68.1,17390.0,55.5396,55.5477,55.4418,55.4907,17390.0
2016-04-04 10:10:00,68.1,68.11,67.99,67.99,3349.0,55.4907,55.4989,55.4011,55.4011,3349.0
2016-04-04 10:15:00,68.01,68.09,67.99,68.08,9452.0,55.4174,55.4826,55.4011,55.4744,9452.0
2016-04-04 10:20:00,68.09,68.15,68.08,68.15,4805.0,55.4826,55.5314,55.4744,55.5314,4805.0
2016-04-04 10:25:00,68.15,68.15,68.07,68.07,7843.0,55.5314,55.5314,55.4663,55.4663,7843.0
2016-04-04 10:30:00,68.06,68.1,68.05,68.07,8397.0,55.4581,55.4907,55.45,55.4663,8397.0
2016-04-04 10:35:00,68.07,68.07,67.99,68.04,7681.0,55.4663,55.4663,55.4011,55.4418,7681.0
2016-04-04 10:40:00,68.04,68.09,68.04,68.07,6764.0,55.4418,55.4826,55.4418,55.4663,6764.0
2016-04-04 10:45:00,68.06,68.06,67.98,68.0,9387.0,55.4581,55.4581,55.3929,55.4092,9387.0
2016-04-04 10:50:00,68.0,68.01,67.86,67.86,20210.0,55.4092,55.4174,55.2951,55.2951,20210.0
2016-04-04 10:55:00,67.84,67.86,67.8,67.84,5780.0,55.2788,55.2951,55.2463,55.2788,5780.0
2016-04-04 11:00:00,67.84,67.91,67.82,67.91,10044.0,55.2788,55.3359,55.2625,55.3359,10044.0
2016-04-04 11:05:00,67.91,67.94,67.81,67.85,11006.0,55.3359,55.3603,55.2544,55.287,11006.0
2016-04-04 11:10:00,67.84,67.87,67.81,67.81,9848.0,55.2788,55.3033,55.2544,55.2544,9848.0
2016-04-04 11:15:00,67.83,67.86,67.8,67.85,19405.0,55.2707,55.2951,55.2463,55.287,19405.0
2016-04-04 11:20:00,67.87,67.94,67.86,67.88,6906.0,55.3033,55.3603,55.2951,55.3114,6906.0
2016-04-04 11:25:00,67.87,67.9,67.83,67.85,15443.0,55.3033,55.3277,55.2707,55.287,15443.0
2016-04-04 11:30:00,67.86,67.87,67.81,67.83,7035.0,55.2951,55.3033,55.2544,55.2707,7035.0
2016-04-04 11:35:00,67.83,67.85,67.8,67.82,7992.0,55.2707,55.287,55.2463,55.2625,7992.0
2016-04-04 11:40:00,67.82,67.82,67.79,67.8,3477.0,55.2625,55.2625,55.2381,55.2463,3477.0
2016-04-04 11:45:00,67.8,67.8,67.74,67.78,11280.0,55.2463,55.2463,55.1974,55.23,11280.0
2016-04-04 11:50:00,67.77,67.84,67.77,67.81,6709.0,55.2218,55.2788,55.2218,55.2544,6709.0
2016-04-04 11:55:00,67.82,67.86,67.81,67.85,7793.0,55.2625,55.2951,55.2544,55.287,7793.0
2016-04-04 12:00:00,67.84,67.88,67.82,67.88,3641.0,55.2788,55.3114,55.2625,55.3114,3641.0
2016-04-04 12:05:00,67.88,67.88,67.82,67.84,5316.0,55.3114,55.3114,55.2625,55.2788,5316.0
2016-04-04 12:10:00,67.84,67.84,67.79,67.8,7068.0,55.2788,55.2788,55.2381,55.2463,7068.0
2016-04-04 12:15:00,67.79,67.8,67.76,67.78,8784.0,55.2381,55.2463,55.2137,55.23,8784.0
2016-04-04 12:20:00,67.78,67.84,67.78,67.83,6366.0,55.23,55.2788,55.23,55.2707,6366.0
2016-04-04 12:25:00,67.84,67.86,67.82,67.84,4573.0,55.2788,55.2951,55.2625,55.2788,4573.0
2016-04-04 12:30:00,67.83,67.83,67.79,67.8,5282.0,55.2707,55.2707,55.2381,55.2463,5282.0
2016-04-04 12:35:00,67.81,67.88,67.8,67.86,48787.0,55.2544,55.3114,55.2463,55.2951,48787.0
2016-04-04 12:40:00,67.84,67.9,67.82,67.89,20285.0,55.2788,55.3277,55.2625,55.3196,20285.0
2016-04-04 12:45:00,67.89,67.91,67.88,67.89,7887.0,55.3196,55.3359,55.3114,55.3196,7887.0
2016-04-04 12:50:00,67.89,67.89,67.83,67.87,8649.0,55.3196,55.3196,55.2707,55.3033,8649.0
2016-04-04 12:55:00,67.86,67.87,67.8,67.83,8825.0,55.2951,55.3033,55.2463,55.2707,8825.0
2016-04-04 13:00:00,67.82,67.84,67.77,67.77,5641.0,55.2625,55.2788,55.2218,55.2218,5641.0
2016-04-04 13:05:00,67.77,67.78,67.73,67.76,9385.0,55.2218,55.23,55.1892,55.2137,9385.0
2016-04-04 13:10:00,67.75,67.78,67.74,67.75,10493.0,55.2055,55.23,55.1974,55.2055,10493.0
2016-04-04 13:15:00,67.75,67.81,67.74,67.79,26449.0,55.2055,55.2544,55.1974,55.2381,26449.0
2016-04-04 13:20:00,67.81,67.81,67.77,67.77,6006.0,55.2544,55.2544,55.2218,55.2218,6006.0
2016-04-04 13:25:00,67.77,67.78,67.71,67.72,10014.0,55.2218,55.23,55.1729,55.1811,10014.0
2016-04-04 13:30:00,67.73,67.75,67.71,67.72,5329.0,55.1892,55.2055,55.1729,55.1811,5329.0
2016-04-04 13:35:00,67.72,67.77,67.69,67.77,21578.0,55.1811,55.2218,55.1566,55.2218,21578.0
2016-04-04 13:40:00,67.77,67.79,67.71,67.73,9063.0,55.2218,55.2381,55.1729,55.1892,9063.0
2016-04-04 13:45:00,67.74,67.75,67.69,67.7,18135.0,55.1974,55.2055,55.1566,55.1648,18135.0
2016-04-04 13:50:00,67.7,67.71,67.69,67.7,9654.0,55.1648,55.1729,55.1566,55.1648,9654.0
2016-04-04 13:55:00,67.71,67.72,67.62,67.62,8077.0,55.1729,55.1811,55.0996,55.0996,8077.0
2016-04-04 14:00:00,67.63,67.64,67.56,67.57,54311.0,55.1077,55.1159,55.0507,55.0588,54311.0
2016-04-04 14:05:00,67.57,67.58,67.55,67.57,15313.0,55.0588,55.067,55.0425,55.0588,15313.0
2016-04-04 14:10:00,67.56,67.61,67.55,67.58,29044.0,55.0507,55.0914,55.0425,55.067,29044.0
2016-04-04 14:15:00,67.58,67.64,67.55,67.61,20250.0,55.067,55.1159,55.0425,55.0914,20250.0
2016-04-04 14:20:00,67.6,67.66,67.59,67.65,16888.0,55.0833,55.1322,55.0751,55.124,16888.0
2016-04-04 14:25:00,67.64,67.68,67.62,67.67,8340.0,55.1159,55.1485,55.0996,55.1403,8340.0
2016-04-04 14:30:00,67.66,67.69,67.65,67.68,11791.0,55.1322,55.1566,55.124,55.1485,11791.0
2016-04-04 14:35:00,67.68,67.69,67.64,67.68,11620.0,55.1485,55.1566,55.1159,55.1485,11620.0
2016-04-04 14:40:00,67.69,67.73,67.69,67.71,14245.0,55.1566,55.1892,55.1566,55.1729,14245.0
2016-04-04 14:45:00,67.71,67.71,67.68,67.69,23504.0,55.1729,55.1729,55.1485,55.1566,23504.0
2016-04-04 14:50:00,67.68,67.69,67.64,67.64,5839.0,55.1485,55.1566,55.1159,55.1159,5839.0
2016-04-04 14:55:00,67.64,67.69,67.64,67.67,10562.0,55.1159,55.1566,55.1159,55.1403,10562.0
2016-04-04 15:00:00,67.67,67.7,67.67,67.69,11871.0,55.1403,55.1648,55.1403,55.1566,11871.0
2016-04-04 15:05:00,67.69,67.69,67.64,67.65,8760.0,55.1566,55.1566,55.1159,55.124,8760.0
2016-04-04 15:10:00,67.66,67.72,67.66,67.71,25098.0,55.1322,55.1811,55.1322,55.1729,25098.0
2016-04-04 15:15:00,67.72,67.73,67.65,67.66,23489.0,55.1811,55.1892,55.124,55.1322,23489.0
2016-04-04 15:20:00,67.66,67.66,67.58,67.58,12473.0,55.1322,55.1322,55.067,55.067,12473.0
2016-04-04 15:25:00,67.58,67.62,67.52,67.55,13264.0,55.067,55.0996,55.0181,55.0425,13264.0
2016-04-04 15:30:00,67.55,67.63,67.55,67.63,19935.0,55.0425,55.1077,55.0425,55.1077,19935.0
2016-04-04 15:35:00,67.64,67.66,67.58,67.59,19125.0,55.1159,55.1322,55.067,55.0751,19125.0
2016-04-04 15:40:00,67.58,67.62,67.55,67.57,22047.0,55.067,55.0996,55.0425,55.0588,22047.0
2016-04-04 15:45:00,67.57,67.59,67.54,67.57,25083.0,55.0588,55.0751,55.0344,55.0588,25083.0
2016-04-04 15:50:00,67.58,67.63,67.57,67.58,29651.0,55.067,55.1077,55.0588,55.067,29651.0
2016-04-04 15:55:00,67.58,67.66,67.57,67.64,73767.0,55.067,55.1322,55.0588,55.1159,73767.0
2016-04-05 09:30:00,67.32,67.41,67.15,67.28,61029.0,54.8551,54.9285,54.7166,54.8225,61029.0
2016-04-05 09:35:00,67.28,67.41,67.22,67.25,26521.0,54.8225,54.9285,54.7736,54.7981,26521.0
2016-04-05 09:40:00,67.25,67.27,66.99,67.06,41662.0,54.7981,54.8144,54.5862,54.6433,41662.0
2016-04-05 09:45:00,67.09,67.17,66.98,67.05,19256.0,54.6677,54.7329,54.5781,54.6351,19256.0
2016-04-05 09:50:00,67.06,67.1,66.99,67.05,13527.0,54.6433,54.6759,54.5862,54.6351,13527.0
2016-04-05 09:55:00,67.03,67.12,66.99,67.11,9291.0,54.6188,54.6922,54.5862,54.684,9291.0
2016-04-05 10:00:00,67.12,67.26,67.11,67.15,16452.0,54.6922,54.8062,54.684,54.7166,16452.0
2016-04-05 10:05:00,67.16,67.34,67.12,67.23,15645.0,54.7248,54.8714,54.6922,54.7818,15645.0
2016-04-05 10:10:00,67.25,67.31,67.08,67.08,53020.0,54.7981,54.847,54.6596,54.6596,53020.0
2016-04-05 10:15:00,67.09,67.14,67.08,67.12,15149.0,54.6677,54.7085,54.6596,54.6922,15149.0
2016-04-05 10:20:00,67.11,67.12,67.03,67.07,15972.0,54.684,54.6922,54.6188,54.6514,15972.0
2016-04-05 10:25:00,67.06,67.12,67.03,67.1,8934.0,54.6433,54.6922,54.6188,54.6759,8934.0
2016-04-05 10:30:00,67.1,67.15,67.05,67.1,13644.0,54.6759,54.7166,54.6351,54.6759,13644.0
2016-04-05 10:35:00,67.09,67.13,67.02,67.12,23005.0,54.6677,54.7003,54.6107,54.6922,23005.0
2016-04-05 10:40:00,67.11,67.25,67.09,67.09,59475.0,54.684,54.7981,54.6677,54.6677,59475.0
2016-04-05 10:45:00,67.08,67.08,66.99,67.01,13114.0,54.6596,54.6596,54.5862,54.6025,13114.0
2016-04-05 10:50:00,67.01,67.04,66.99,67.0,13021.0,54.6025,54.627,54.5862,54.5944,13021.0
2016-04-05 10:55:00,67.0,67.02,66.98,67.01,29183.0,54.5944,54.6107,54.5781,54.6025,29183.0
2016-04-05 11:00:00,67.0,67.0,66.94,66.95,16639.0,54.5944,54.5944,54.5455,54.5536,16639.0
2016-04-05 11:05:00,66.96,67.02,66.95,67.02,9423.0,54.5618,54.6107,54.5536,54.6107,9423.0
2016-04-05 11:10:00,67.02,67.05,66.98,66.99,9993.0,54.6107,54.6351,54.5781,54.5862,9993.0
2016-04-05 11:15:00,66.99,67.03,66.96,67.0,10191.0,54.5862,54.6188,54.5618,54.5944,10191.0
2016-04-05 11:20:00,67.02,67.09,67.01,67.01,7614.0,54.6107,54.6677,54.6025,54.6025,7614.0
2016-04-05 11:25:00,67.0,67.05,67.0,67.03,6319.0,54.5944,54.6351,54.5944,54.6188,6319.0
2016-04-05 11:30:00,67.02,67.1,67.01,67.04,18600.0,54.6107,54.6759,54.6025,54.627,18600.0
2016-04-05 11:35:00,67.03,67.1,67.02,67.1,20014.0,54.6188,54.6759,54.6107,54.6759,20014.0
2016-04-05 11:40:00,67.1,67.1,67.06,67.08,9500.0,54.6759,54.6759,54.6433,54.6596,9500.0
2016-04-05 11:45:00,67.07,67.07,66.98,67.02,7250.0,54.6514,54.6514,54.5781,54.6107,7250.0
2016-04-05 11:50:00,67.01,67.03,66.97,66.98,9322.0,54.6025,54.6188,54.5699,54.5781,9322.0
2016-04-05 11:55:00,66.99,67.03,66.97,67.02,6581.0,54.5862,54.6188,54.5699,54.6107,6581.0
2016-04-05 12:00:00,67.02,67.13,67.0,67.13,13795.0,54.6107,54.7003,54.5944,54.7003,13795.0
2016-04-05 12:05:00,67.14,67.16,67.11,67.12,6201.0,54.7085,54.7248,54.684,54.6922,6201.0
2016-04-05 12:10:00,67.11,67.12,67.04,67.04,7012.0,54.684,54.6922,54.627,54.627,7012.0
2016-04-05 12:15:00,67.03,67.03,66.92,66.95,9668.0,54.6188,54.6188,54.5292,54.5536,9668.0
2016-04-05 12:20:00,66.95,67.01,66.94,66.99,7443.0,54.5536,54.6025,54.5455,54.5862,7443.0
2016-04-05 12:25:00,67.02,67.04,66.99,67.04,5695.0,54.6107,54.627,54.5862,54.627,5695.0
2016-04-05 12:30:00,67.04,67.04,67.0,67.0,6790.0,54.627,54.627,54.5944,54.5944,6790.0
2016-04-05 12:35:00,67.01,67.08,67.01,67.07,6349.0,54.6025,54.6596,54.6025,54.6514,6349.0
2016-04-05 12:40:00,67.07,67.07,67.02,67.03,7403.0,54.6514,54.6514,54.6107,54.6188,7403.0
2016-04-05 12:45:00,67.04,67.05,66.92,66.92,4547.0,54.627,54.6351,54.5292,54.5292,4547.0
2016-04-05 12:50:00,66.92,66.99,66.9,66.93,13338.0,54.5292,54.5862,54.5129,54.5373,13338.0
2016-04-05 12:55:00,66.93,66.96,66.89,66.89,29218.0,54.5373,54.5618,54.5047,54.5047,29218.0
2016-04-05 13:00:00,66.89,66.91,66.86,66.86,8898.0,54.5047,54.521,54.4803,54.4803,8898.0
2016-04-05 13:05:00,66.86,66.87,66.78,66.81,32978.0,54.4803,54.4884,54.4151,54.4396,32978.0
2016-04-05 13:10:00,66.8,66.88,66.8,66.87,9212.0,54.4314,54.4966,54.4314,54.4884,9212.0
2016-04-05 13:15:00,66.89,66.92,66.85,66.92,12832.0,54.5047,54.5292,54.4722,54.5292,12832.0
2016-04-05 13:20:00,66.92,66.97,66.89,66.97,9050.0,54.5292,54.5699,54.5047,54.5699,9050.0
2016-04-05 13:25:00,66.97,67.03,66.93,67.03,8229.0,54.5699,54.6188,54.5373,54.6188,8229.0
2016-04-05 13:30:00,67.04,67.04,66.97,66.98,7272.0,54.627,54.627,54.5699,54.5781,7272.0
2016-04-05 13:35:00,66.98,67.01,66.96,66.97,9698.0,54.5781,54.6025,54.5618,54.5699,9698.0
2016-04-05 13:40:00,66.97,67.0,66.94,66.94,19236.0,54.5699,54.5944,54.5455,54.5455,19236.0
2016-04-05 13:45:00,66.94,67.01,66.94,66.98,36621.0,54.5455,54.6025,54.5455,54.5781,36621.0
2016-04-05 13:50:00,66.98,67.06,66.98,67.04,9870.0,54.5781,54.6433,54.5781,54.627,9870.0
2016-04-05 13:55:00,67.04,67.08,67.04,67.05,9123.0,54.627,54.6596,54.627,54.6351,9123.0
2016-04-05 14:00:00,67.03,67.04,67.0,67.02,15153.0,54.6188,54.627,54.5944,54.6107,15153.0
2016-04-05 14:05:00,67.01,67.02,66.95,66.95,7026.0,54.6025,54.6107,54.5536,54.5536,7026.0
2016-04-05 14:10:00,66.95,66.97,66.93,66.97,8027.0,54.5536,54.5699,54.5373,54.5699,8027.0
2016-04-05 14:15:00,66.98,67.01,66.98,67.0,4601.0,54.5781,54.6025,54.5781,54.5944,4601.0
2016-04-05 14:20:00,67.01,67.03,66.98,66.99,10272.0,54.6025,54.6188,54.5781,54.5862,10272.0
2016-04-05 14:25:00,66.99,67.02,66.97,67.01,8573.0,54.5862,54.6107,54.5699,54.6025,8573.0
2016-04-05 14:30:00,67.01,67.04,66.99,67.02,15051.0,54.6025,54.627,54.5862,54.6107,15051.0
2016-04-05 14:35:00,67.01,67.02,67.0,67.02,3793.0,54.6025,54.6107,54.5944,54.6107,3793.0
2016-04-05 14:40:00,67.01,67.03,66.98,66.98,6378.0,54.6025,54.6188,54.5781,54.5781,6378.0
2016-04-05 14:45:00,66.98,66.98,66.96,66.96,8700.0,54.5781,54.5781,54.5618,54.5618,8700.0
2016-04-05 14:50:00,66.96,67.03,66.96,67.02,10727.0,54.5618,54.6188,54.5618,54.6107,10727.0
2016-04-05 14:55:00,67.01,67.02,66.95,66.97,10940.0,54.6025,54.6107,54.5536,54.5699,10940.0
2016-04-05 15:00:00,66.97,66.97,66.94,66.96,12385.0,54.5699,54.5699,54.5455,54.5618,12385.0
2016-04-05 15:05:00,66.96,66.96,66.87,66.87,12067.0,54.5618,54.5618,54.4884,54.4884,12067.0
2016-04-05 15:10:00,66.87,66.87,66.83,66.85,14369.0,54.4884,54.4884,54.4559,54.4722,14369.0
2016-04-05 15:15:00,66.85,66.88,66.84,66.87,17205.0,54.4722,54.4966,54.464,54.4884,17205.0
2016-04-05 15:20:00,66.87,66.88,66.82,66.83,18157.0,54.4884,54.4966,54.4477,54.4559,18157.0
2016-04-05 15:25:00,66.82,66.84,66.81,66.83,11380.0,54.4477,54.464,54.4396,54.4559,11380.0
2016-04-05 15:30:00,66.83,66.86,66.81,66.83,15073.0,54.4559,54.4803,54.4396,54.4559,15073.0
2016-04-05 15:35:00,66.83,66.84,66.78,66.81,27219.0,54.4559,54.464,54.4151,54.4396,27219.0
2016-04-05 15:40:00,66.81,66.81,66.76,66.77,20193.0,54.4396,54.4396,54.3988,54.407,20193.0
2016-04-05 15:45:00,66.76,66.78,66.73,66.76,60877.0,54.3988,54.4151,54.3744,54.3988,60877.0
2016-04-05 15:50:00,66.77,66.77,66.68,66.7,44194.0,54.407,54.407,54.3336,54.3499,44194.0
2016-04-05 15:55:00,66.68,66.72,66.64,66.72,126593.0,54.3336,54.3662,54.301,54.3662,126593.0
2016-04-06 09:30:00,66.65,66.78,66.51,66.78,77642.0,54.3092,54.4151,54.1951,54.4151,77642.0
2016-04-06 09:35:00,66.74,66.77,66.64,66.71,13516.0,54.3825,54.407,54.301,54.3581,13516.0
2016-04-06 09:40:00,66.67,66.67,66.5,66.6,10703.0,54.3255,54.3255,54.187,54.2684,10703.0
2016-04-06 09:45:00,66.59,66.72,66.55,66.72,13692.0,54.2603,54.3662,54.2277,54.3662,13692.0
2016-04-06 09:50:00,66.71,66.82,66.7,66.8,8400.0,54.3581,54.4477,54.3499,54.4314,8400.0
2016-04-06 09:55:00,66.79,66.84,66.76,66.84,30970.0,54.4233,54.464,54.3988,54.464,30970.0
2016-04-06 10:00:00,66.85,67.0,66.82,66.95,35919.0,54.4722,54.5944,54.4477,54.5536,35919.0
2016-04-06 10:05:00,66.95,66.96,66.84,66.89,13511.0,54.5536,54.5618,54.464,54.5047,13511.0
2016-04-06 10:10:00,66.88,66.93,66.77,66.77,15579.0,54.4966,54.5373,54.407,54.407,15579.0
2016-04-06 10:15:00,66.77,66.8,66.71,66.76,10542.0,54.407,54.4314,54.3581,54.3988,10542.0
2016-04-06 10:20:00,66.75,66.78,66.72,66.78,7750.0,54.3907,54.4151,54.3662,54.4151,7750.0
2016-04-06 10:25:00,66.78,66.79,66.74,66.75,9451.0,54.4151,54.4233,54.3825,54.3907,9451.0
2016-04-06 10:30:00,66.75,66.79,66.65,66.76,23028.0,54.3907,54.4233,54.3092,54.3988,23028.0
2016-04-06 10:35:00,66.75,66.82,66.74,66.79,8350.0,54.3907,54.4477,54.3825,54.4233,8350.0
2016-04-06 10:40:00,66.79,67.0,66.79,66.99,9808.0,54.4233,54.5944,54.4233,54.5862,9808.0
2016-04-06 10:45:00,66.98,67.06,66.96,67.04,21150.0,54.5781,54.6433,54.5618,54.627,21150.0
2016-04-06 10:50:00,67.04,67.04,66.93,66.95,11151.0,54.627,54.627,54.5373,54.5536,11151.0
2016-04-06 10:55:00,66.95,67.09,66.95,67.09,7950.0,54.5536,54.6677,54.5536,54.6677,7950.0
2016-04-06 11:00:00,67.09,67.12,67.09,67.12,6611.0,54.6677,54.6922,54.6677,54.6922,6611.0
2016-04-06 11:05:00,67.13,67.15,67.08,67.08,10652.0,54.7003,54.7166,54.6596,54.6596,10652.0
2016-04-06 11:10:00,67.08,67.11,67.08,67.1,6950.0,54.6596,54.684,54.6596,54.6759,6950.0
2016-04-06 11:15:00,67.11,67.14,67.06,67.08,95695.0,54.684,54.7085,54.6433,54.6596,95695.0
2016-04-06 11:20:00,67.09,67.14,67.07,67.08,35879.0,54.6677,54.7085,54.6514,54.6596,35879.0
2016-04-06 11:25:00,67.08,67.09,67.03,67.06,11833.0,54.6596,54.6677,54.6188,54.6433,11833.0
2016-04-06 11:30:00,67.06,67.13,67.06,67.13,6340.0,54.6433,54.7003,54.6433,54.7003,6340.0
2016-04-06 11:35:00,67.13,67.16,67.1,67.11,16289.0,54.7003,54.7248,54.6759,54.684,16289.0
2016-04-06 11:40:00,67.12,67.17,67.1,67.13,13427.0,54.6922,54.7329,54.6759,54.7003,13427.0
2016-04-06 11:45:00,67.13,67.13,67.07,67.09,10222.0,54.7003,54.7003,54.6514,54.6677,10222.0
2016-04-06 11:50:00,67.09,67.12,67.09,67.12,13105.0,54.6677,54.6922,54.6677,54.6922,13105.0
2016-04-06 11:55:00,67.12,67.17,67.07,67.09,14688.0,54.6922,54.7329,54.6514,54.6677,14688.0
2016-04-06 12:00:00,67.08,67.12,67.06,67.06,4900.0,54.6596,54.6922,54.6433,54.6433,4900.0
2016-04-06 12:05:00,67.07,67.1,67.03,67.05,9258.0,54.6514,54.6759,54.6188,54.6351,9258.0
2016-04-06 12:10:00,67.05,67.06,67.03,67.03,3973.0,54.6351,54.6433,54.6188,54.6188,3973.0
2016-04-06 12:15:00,67.04,67.05,67.02,67.02,4316.0,54.627,54.6351,54.6107,54.6107,4316.0
2016-04-06 12:20:00,67.03,67.04,66.98,66.98,5631.0,54.6188,54.627,54.5781,54.5781,5631.0
2016-04-06 12:25:00,66.98,67.0,66.96,67.0,8000.0,54.5781,54.5944,54.5618,54.5944,8000.0
2016-04-06 12:30:00,66.99,66.99,66.95,66.95,6813.0,54.5862,54.5862,54.5536,54.5536,6813.0
2016-04-06 12:35:00,66.94,66.96,66.92,66.93,7920.0,54.5455,54.5618,54.5292,54.5373,7920.0
2016-04-06 12:40:00,66.93,66.98,66.93,66.97,6226.0,54.5373,54.5781,54.5373,54.5699,6226.0
2016-04-06 12:45:00,66.97,66.98,66.91,66.91,16794.0,54.5699,54.5781,54.521,54.521,16794.0
2016-04-06 12:50:00,66.92,66.95,66.91,66.95,9703.0,54.5292,54.5536,54.521,54.5536,9703.0
2016-04-06 12:55:00,66.95,66.97,66.94,66.94,12487.0,54.5536,54.5699,54.5455,54.5455,12487.0
2016-04-06 13:00:00,66.94,67.01,66.93,67.0,8482.0,54.5455,54.6025,54.5373,54.5944,8482.0
2016-04-06 13:05:00,66.99,67.0,66.92,66.98,9884.0,54.5862,54.5944,54.5292,54.5781,9884.0
2016-04-06 13:10:00,66.98,67.08,66.97,67.03,26252.0,54.5781,54.6596,54.5699,54.6188,26252.0
2016-04-06 13:15:00,67.02,67.03,67.01,67.03,6281.0,54.6107,54.6188,54.6025,54.6188,6281.0
2016-04-06 13:20:00,67.03,67.07,67.03,67.04,7301.0,54.6188,54.6514,54.6188,54.627,7301.0
2016-04-06 13:25:00,67.04,67.07,67.03,67.06,5749.0,54.627,54.6514,54.6188,54.6433,5749.0
2016-04-06 13:30:00,67.06,67.06,66.99,67.0,8415.0,54.6433,54.6433,54.5862,54.5944,8415.0
2016-04-06 13:35:00,67.0,67.03,67.0,67.03,10361.0,54.5944,54.6188,54.5944,54.6188,10361.0
2016-04-06 13:40:00,67.03,67.06,67.02,67.05,8384.0,54.6188,54.6433,54.6107,54.6351,8384.0
2016-04-06 13:45:00,67.04,67.07,67.03,67.05,10019.0,54.627,54.6514,54.6188,54.6351,10019.0
2016-04-06 13:50:00,67.06,67.07,67.02,67.02,6544.0,54.6433,54.6514,54.6107,54.6107,6544.0
2016-04-06 13:55:00,67.02,67.02,66.97,66.97,12987.0,54.6107,54.6107,54.5699,54.5699,12987.0
2016-04-06 14:00:00,66.98,66.99,66.9,66.92,20136.0,54.5781,54.5862,54.5129,54.5292,20136.0
2016-04-06 14:05:00,66.91,66.93,66.86,66.86,9922.0,54.521,54.5373,54.4803,54.4803,9922.0
2016-04-06 14:10:00,66.86,66.86,66.8,66.82,13193.0,54.4803,54.4803,54.4314,54.4477,13193.0
2016-04-06 14:15:00,66.81,66.88,66.78,66.87,12941.0,54.4396,54.4966,54.4151,54.4884,12941.0
2016-04-06 14:20:00,66.88,66.91,66.81,66.81,10684.0,54.4966,54.521,54.4396,54.4396,10684.0
2016-04-06 14:25:00,66.82,66.83,66.79,66.81,15208.0,54.4477,54.4559,54.4233,54.4396,15208.0
2016-04-06 14:30:00,66.82,66.86,66.8,66.83,20758.0,54.4477,54.4803,54.4314,54.4559,20758.0
2016-04-06 14:35:00,66.82,66.84,66.76,66.77,15670.0,54.4477,54.464,54.3988,54.407,15670.0
2016-04-06 14:40:00,66.76,66.78,66.73,66.74,10933.0,54.3988,54.4151,54.3744,54.3825,10933.0
2016-04-06 14:45:00,66.73,66.74,66.67,66.73,54720.0,54.3744,54.3825,54.3255,54.3744,54720.0
2016-04-06 14:50:00,66.74,66.78,66.72,66.72,9807.0,54.3825,54.4151,54.3662,54.3662,9807.0
2016-04-06 14:55:00,66.73,66.84,66.72,66.82,13874.0,54.3744,54.464,54.3662,54.4477,13874.0
2016-04-06 15:00:00,66.81,66.98,66.81,66.96,16862.0,54.4396,54.5781,54.4396,54.5618,16862.0
2016-04-06 15:05:00,66.97,67.02,66.96,67.0,13000.0,54.5699,54.6107,54.5618,54.5944,13000.0
2016-04-06 15:10:00,67.01,67.03,66.98,66.99,14104.0,54.6025,54.6188,54.5781,54.5862,14104.0
2016-04-06 15:15:00,66.99,67.06,66.97,67.05,14588.0,54.5862,54.6433,54.5699,54.6351,14588.0
2016-04-06 15:20:00,67.06,67.08,67.0,67.0,10646.0,54.6433,54.6596,54.5944,54.5944,10646.0
2016-04-06 15:25:00,67.01,67.03,66.97,67.01,18790.0,54.6025,54.6188,54.5699,54.6025,18790.0
2016-04-06 15:30:00,67.0,67.02,66.99,66.99,18167.0,54.5944,54.6107,54.5862,54.5862,18167.0
2016-04-06 15:35:00,66.99,67.01,66.95,66.97,30657.0,54.5862,54.6025,54.5536,54.5699,30657.0
2016-04-06 15:40:00,66.97,67.03,66.97,67.01,30755.0,54.5699,54.6188,54.5699,54.6025,30755.0
2016-04-06 15:45:00,67.01,67.01,66.96,66.99,40746.0,54.6025,54.6025,54.5618,54.5862,40746.0
2016-04-06 15:50:00,67.0,67.01,66.98,67.01,27866.0,54.5944,54.6025,54.5781,54.6025,27866.0
2016-04-06 15:55:00,67.01,67.07,67.0,67.03,102192.0,54.6025,54.6514,54.5944,54.6188,102192.0
2016-04-07 09:30:00,66.49,66.8,66.32,66.54,20162.0,54.1788,54.4314,54.0403,54.2196,20162.0
2016-04-07 09:35:00,66.5,66.57,66.43,66.47,9028.0,54.187,54.244,54.1299,54.1625,9028.0
2016-04-07 09:40:00,66.45,66.53,66.43,66.53,7228.0,54.1462,54.2114,54.1299,54.2114,7228.0
2016-04-07 09:45:00,66.52,66.55,66.44,66.49,39519.0,54.2033,54.2277,54.1381,54.1788,39519.0
2016-04-07 09:50:00,66.5,66.67,66.5,66.65,16825.0,54.187,54.3255,54.187,54.3092,16825.0
2016-04-07 09:55:00,66.64,66.75,66.63,66.72,9414.0,54.301,54.3907,54.2929,54.3662,9414.0
2016-04-07 10:00:00,66.72,66.76,66.67,66.74,7811.0,54.3662,54.3988,54.3255,54.3825,7811.0
2016-04-07 10:05:00,66.73,66.81,66.71,66.72,14169.0,54.3744,54.4396,54.3581,54.3662,14169.0
2016-04-07 10:10:00,66.72,66.72,66.61,66.65,10159.0,54.3662,54.3662,54.2766,54.3092,10159.0
2016-04-07 10:15:00,66.64,66.64,66.56,66.58,8200.0,54.301,54.301,54.2358,54.2521,8200.0
2016-04-07 10:20:00,66.57,66.58,66.52,66.54,18099.0,54.244,54.2521,54.2033,54.2196,18099.0
2016-04-07 10:25:00,66.55,66.57,66.43,66.45,17850.0,54.2277,54.244,54.1299,54.1462,17850.0
2016-04-07 10:30:00,66.45,66.47,66.4,66.44,19334.0,54.1462,54.1625,54.1055,54.1381,19334.0
2016-04-07 10:35:00,66.43,66.43,66.34,66.39,14269.0,54.1299,54.1299,54.0566,54.0973,14269.0
2016-04-07 10:40:00,66.39,66.4,66.33,66.39,9998.0,54.0973,54.1055,54.0484,54.0973,9998.0
2016-04-07 10:45:00,66.38,66.43,66.36,66.4,11131.0,54.0892,54.1299,54.0729,54.1055,11131.0
2016-04-07 10:50:00,66.39,66.42,66.33,66.42,13285.0,54.0973,54.1218,54.0484,54.1218,13285.0
2016-04-07 10:55:00,66.42,66.47,66.37,66.39,18571.0,54.1218,54.1625,54.081,54.0973,18571.0
2016-04-07 11:00:00,66.38,66.38,66.27,66.31,10499.0,54.0892,54.0892,53.9995,54.0321,10499.0
2016-04-07 11:05:00,66.3,66.31,66.21,66.23,8710.0,54.024,54.0321,53.9507,53.967,8710.0
2016-04-07 11:10:00,66.23,66.33,66.22,66.33,6630.0,53.967,54.0484,53.9588,54.0484,6630.0
2016-04-07 11:15:00,66.33,66.38,66.31,66.37,8300.0,54.0484,54.0892,54.0321,54.081,8300.0
2016-04-07 11:20:00,66.37,66.37,66.28,66.33,7729.0,54.081,54.081,54.0077,54.0484,7729.0
2016-04-07 11:25:00,66.31,66.38,66.29,66.38,9011.0,54.0321,54.0892,54.0158,54.0892,9011.0
2016-04-07 11:30:00,66.39,66.42,66.37,66.41,11122.0,54.0973,54.1218,54.081,54.1136,11122.0
2016-04-07 11:35:00,66.42,66.47,66.39,66.39,14041.0,54.1218,54.1625,54.0973,54.0973,14041.0
2016-04-07 11:40:00,66.38,66.45,66.35,66.45,9273.0,54.0892,54.1462,54.0647,54.1462,9273.0
2016-04-07 11:45:00,66.45,66.47,66.43,66.46,7646.0,54.1462,54.1625,54.1299,54.1544,7646.0
2016-04-07 11:50:00,66.44,66.46,66.39,66.4,4160.0,54.1381,54.1544,54.0973,54.1055,4160.0
2016-04-07 11:55:00,66.39,66.4,66.34,66.34,7000.0,54.0973,54.1055,54.0566,54.0566,7000.0
2016-04-07 12:00:00,66.34,66.39,66.33,66.33,5900.0,54.0566,54.0973,54.0484,54.0484,5900.0
2016-04-07 12:05:00,66.33,66.33,66.28,66.31,5837.0,54.0484,54.0484,54.0077,54.0321,5837.0
2016-04-07 12:10:00,66.3,66.3,66.27,66.27,5200.0,54.024,54.024,53.9995,53.9995,5200.0
2016-04-07 12:15:00,66.27,66.29,66.23,66.26,51974.0,53.9995,54.0158,53.967,53.9914,51974.0
2016-04-07 12:20:00,66.27,66.3,66.26,66.27,14936.0,53.9995,54.024,53.9914,53.9995,14936.0
2016-04-07 12:25:00,66.28,66.31,66.25,66.26,27071.0,54.0077,54.0321,53.9832,53.9914,27071.0
2016-04-07 12:30:00,66.27,66.31,66.27,66.29,11917.0,53.9995,54.0321,53.9995,54.0158,11917.0
2016-04-07 12:35:00,66.28,66.36,66.26,66.36,9504.0,54.0077,54.0729,53.9914,54.0729,9504.0
2016-04-07 12:40:00,66.36,66.36,66.33,66.34,11957.0,54.0729,54.0729,54.0484,54.0566,11957.0
2016-04-07 12:45:00,66.34,66.38,66.33,66.38,8150.0,54.0566,54.0892,54.0484,54.0892,8150.0
2016-04-07 12:50:00,66.39,66.41,66.38,66.41,9096.0,54.0973,54.1136,54.0892,54.1136,9096.0
2016-04-07 12:55:00,66.4,66.45,66.39,66.44,8882.0,54.1055,54.1462,54.0973,54.1381,8882.0
2016-04-07 13:00:00,66.43,66.45,66.41,66.41,11449.0,54.1299,54.1462,54.1136,54.1136,11449.0
2016-04-07 13:05:00,66.4,66.46,66.39,66.46,6702.0,54.1055,54.1544,54.0973,54.1544,6702.0
2016-04-07 13:10:00,66.46,66.53,66.45,66.52,10079.0,54.1544,54.2114,54.1462,54.2033,10079.0
2016-04-07 13:15:00,66.52,66.53,66.49,66.51,13366.0,54.2033,54.2114,54.1788,54.1951,13366.0
2016-04-07 13:20:00,66.5,66.52,66.48,66.52,14961.0,54.187,54.2033,54.1707,54.2033,14961.0
2016-04-07 13:25:00,66.52,66.64,66.5,66.63,30015.0,54.2033,54.301,54.187,54.2929,30015.0
2016-04-07 13:30:00,66.63,66.64,66.54,66.56,49923.0,54.2929,54.301,54.2196,54.2358,49923.0
2016-04-07 13:35:00,66.55,66.56,66.54,66.55,7298.0,54.2277,54.2358,54.2196,54.2277,7298.0
2016-04-07 13:40:00,66.56,66.57,66.53,66.53,6550.0,54.2358,54.244,54.2114,54.2114,6550.0
2016-04-07 13:45:00,66.53,66.53,66.4,66.41,9657.0,54.2114,54.2114,54.1055,54.1136,9657.0
2016-04-07 13:50:00,66.42,66.42,66.34,66.34,8555.0,54.1218,54.1218,54.0566,54.0566,8555.0
2016-04-07 13:55:00,66.34,66.34,66.3,66.3,5350.0,54.0566,54.0566,54.024,54.024,5350.0
2016-04-07 14:00:00,66.3,66.3,66.25,66.27,14549.0,54.024,54.024,53.9832,53.9995,14549.0
2016-04-07 14:05:00,66.27,66.29,66.21,66.22,13272.0,53.9995,54.0158,53.9507,53.9588,13272.0
2016-04-07 14:10:00,66.21,66.26,66.17,66.17,22754.0,53.9507,53.9914,53.9181,53.9181,22754.0
2016-04-07 14:15:00,66.16,66.19,66.11,66.11,13870.0,53.9099,53.9344,53.8692,53.8692,13870.0
2016-04-07 14:20:00,66.12,66.24,66.11,66.23,28283.0,53.8773,53.9751,53.8692,53.967,28283.0
2016-04-07 14:25:00,66.22,66.24,66.16,66.24,11595.0,53.9588,53.9751,53.9099,53.9751,11595.0
2016-04-07 14:30:00,66.24,66.29,66.24,66.28,8810.0,53.9751,54.0158,53.9751,54.0077,8810.0
2016-04-07 14:35:00,66.28,66.28,66.22,66.24,10974.0,54.0077,54.0077,53.9588,53.9751,10974.0
2016-04-07 14:40:00,66.23,66.24,66.13,66.15,16202.0,53.967,53.9751,53.8855,53.9018,16202.0
2016-04-07 14:45:00,66.14,66.14,66.06,66.06,20636.0,53.8936,53.8936,53.8284,53.8284,20636.0
2016-04-07 14:50:00,66.05,66.1,66.03,66.1,14051.0,53.8203,53.861,53.804,53.861,14051.0
2016-04-07 14:55:00,66.1,66.14,66.06,66.08,20535.0,53.861,53.8936,53.8284,53.8447,20535.0
2016-04-07 15:00:00,66.08,66.1,66.06,66.08,15170.0,53.8447,53.861,53.8284,53.8447,15170.0
2016-04-07 15:05:00,66.09,66.22,66.09,66.22,11272.0,53.8529,53.9588,53.8529,53.9588,11272.0
2016-04-07 15:10:00,66.23,66.27,66.22,66.27,10335.0,53.967,53.9995,53.9588,53.9995,10335.0
2016-04-07 15:15:00,66.26,66.26,66.18,66.2,11472.0,53.9914,53.9914,53.9262,53.9425,11472.0
2016-04-07 15:20:00,66.21,66.24,66.19,66.24,9794.0,53.9507,53.9751,53.9344,53.9751,9794.0
2016-04-07 15:25:00,66.25,66.25,66.2,66.22,8084.0,53.9832,53.9832,53.9425,53.9588,8084.0
2016-04-07 15:30:00,66.22,66.32,66.21,66.3,26745.0,53.9588,54.0403,53.9507,54.024,26745.0
2016-04-07 15:35:00,66.31,66.31,66.2,66.22,19472.0,54.0321,54.0321,53.9425,53.9588,19472.0
2016-04-07 15:40:00,66.22,66.24,66.18,66.21,101749.0,53.9588,53.9751,53.9262,53.9507,101749.0
2016-04-07 15:45:00,66.21,66.33,66.21,66.3,33270.0,53.9507,54.0484,53.9507,54.024,33270.0
2016-04-07 15:50:00,66.3,66.3,66.22,66.25,30031.0,54.024,54.024,53.9588,53.9832,30031.0
2016-04-07 15:55:00,66.25,66.32,66.2,66.3,113587.0,53.9832,54.0403,53.9425,54.024,113587.0
2016-04-08 09:30:00,66.82,66.88,66.68,66.86,28146.0,54.4477,54.4966,54.3336,54.4803,28146.0
2016-04-08 09:35:00,66.87,66.97,66.85,66.95,10916.0,54.4884,54.5699,54.4722,54.5536,10916.0
2016-04-08 09:40:00,66.91,67.24,66.91,67.24,21558.0,54.521,54.7899,54.521,54.7899,21558.0
2016-04-08 09:45:00,67.24,67.32,67.21,67.3,40614.0,54.7899,54.8551,54.7655,54.8388,40614.0
2016-04-08 09:50:00,67.31,67.43,67.3,67.41,28860.0,54.847,54.9448,54.8388,54.9285,28860.0
2016-04-08 09:55:00,67.42,67.45,67.28,67.44,18258.0,54.9366,54.9611,54.8225,54.9529,18258.0
2016-04-08 10:00:00,67.44,67.44,67.26,67.34,42553.0,54.9529,54.9529,54.8062,54.8714,42553.0
2016-04-08 10:05:00,67.34,67.41,67.32,67.33,35311.0,54.8714,54.9285,54.8551,54.8633,35311.0
2016-04-08 10:10:00,67.33,67.38,67.31,67.36,44852.0,54.8633,54.904,54.847,54.8877,44852.0
2016-04-08 10:15:00,67.35,67.38,67.28,67.28,25415.0,54.8796,54.904,54.8225,54.8225,25415.0
2016-04-08 10:20:00,67.29,67.31,67.24,67.25,31973.0,54.8307,54.847,54.7899,54.7981,31973.0
2016-04-08 10:25:00,67.27,67.32,67.26,67.31,15884.0,54.8144,54.8551,54.8062,54.847,15884.0
2016-04-08 10:30:00,67.31,67.32,67.2,67.2,19515.0,54.847,54.8551,54.7573,54.7573,19515.0
2016-04-08 10:35:00,67.2,67.21,67.16,67.16,26147.0,54.7573,54.7655,54.7248,54.7248,26147.0
2016-04-08 10:40:00,67.16,67.23,67.16,67.19,20489.0,54.7248,54.7818,54.7248,54.7492,20489.0
2016-04-08 10:45:00,67.19,67.25,67.18,67.18,20225.0,54.7492,54.7981,54.741,54.741,20225.0
2016-04-08 10:50:00,67.2,67.21,67.14,67.14,28984.0,54.7573,54.7655,54.7085,54.7085,28984.0
2016-04-08 10:55:00,67.14,67.14,67.08,67.08,24226.0,54.7085,54.7085,54.6596,54.6596,24226.0
2016-04-08 11:00:00,67.08,67.11,67.05,67.11,22635.0,54.6596,54.684,54.6351,54.684,22635.0
2016-04-08 11:05:00,67.11,67.21,67.08,67.08,33889.0,54.684,54.7655,54.6596,54.6596,33889.0
2016-04-08 11:10:00,67.08,67.08,66.97,66.98,13046.0,54.6596,54.6596,54.5699,54.5781,13046.0
2016-04-08 11:15:00,66.97,67.02,66.94,67.02,30387.0,54.5699,54.6107,54.5455,54.6107,30387.0
2016-04-08 11:20:00,67.02,67.04,66.92,66.92,15745.0,54.6107,54.627,54.5292,54.5292,15745.0
2016-04-08 11:25:00,66.92,66.93,66.87,66.89,20867.0,54.5292,54.5373,54.4884,54.5047,20867.0
2016-04-08 11:30:00,66.89,66.92,66.81,66.86,22165.0,54.5047,54.5292,54.4396,54.4803,22165.0
2016-04-08 11:35:00,66.86,66.86,66.76,66.78,15235.0,54.4803,54.4803,54.3988,54.4151,15235.0
2016-04-08 11:40:00,66.78,66.82,66.74,66.75,22003.0,54.4151,54.4477,54.3825,54.3907,22003.0
2016-04-08 11:45:00,66.76,66.84,66.76,66.81,9250.0,54.3988,54.464,54.3988,54.4396,9250.0
2016-04-08 11:50:00,66.79,66.89,66.78,66.85,26100.0,54.4233,54.5047,54.4151,54.4722,26100.0
2016-04-08 11:55:00,66.86,66.95,66.85,66.94,16390.0,54.4803,54.5536,54.4722,54.5455,16390.0
2016-04-08 12:00:00,66.95,67.05,66.95,67.04,9187.0,54.5536,54.6351,54.5536,54.627,9187.0
2016-04-08 12:05:00,67.03,67.07,67.03,67.05,8147.0,54.6188,54.6514,54.6188,54.6351,8147.0
2016-04-08 12:10:00,67.06,67.15,67.06,67.15,14383.0,54.6433,54.7166,54.6433,54.7166,14383.0
2016-04-08 12:15:00,67.15,67.16,67.12,67.13,19134.0,54.7166,54.7248,54.6922,54.7003,19134.0
2016-04-08 12:20:00,67.12,67.14,67.07,67.1,5357.0,54.6922,54.7085,54.6514,54.6759,5357.0
2016-04-08 12:25:00,67.1,67.1,67.04,67.04,5526.0,54.6759,54.6759,54.627,54.627,5526.0
2016-04-08 12:30:00,67.02,67.05,67.0,67.05,14646.0,54.6107,54.6351,54.5944,54.6351,14646.0
2016-04-08 12:35:00,67.06,67.11,67.06,67.11,7665.0,54.6433,54.684,54.6433,54.684,7665.0
2016-04-08 12:40:00,67.1,67.11,67.05,67.09,9657.0,54.6759,54.684,54.6351,54.6677,9657.0
2016-04-08 12:45:00,67.1,67.16,67.08,67.16,15880.0,54.6759,54.7248,54.6596,54.7248,15880.0
2016-04-08 12:50:00,67.16,67.17,67.12,67.12,6799.0,54.7248,54.7329,54.6922,54.6922,6799.0
2016-04-08 12:55:00,67.14,67.15,67.08,67.09,4319.0,54.7085,54.7166,54.6596,54.6677,4319.0
2016-04-08 13:00:00,67.08,67.09,67.04,67.05,5953.0,54.6596,54.6677,54.627,54.6351,5953.0
2016-04-08 13:05:00,67.06,67.06,67.02,67.03,10345.0,54.6433,54.6433,54.6107,54.6188,10345.0
2016-04-08 13:10:00,67.02,67.1,67.01,67.1,12300.0,54.6107,54.6759,54.6025,54.6759,12300.0
2016-04-08 13:15:00,67.11,67.11,67.01,67.02,3674.0,54.684,54.684,54.6025,54.6107,3674.0
2016-04-08 13:20:00,67.03,67.06,67.02,67.04,3780.0,54.6188,54.6433,54.6107,54.627,3780.0
2016-04-08 13:25:00,67.02,67.02,66.98,66.99,8781.0,54.6107,54.6107,54.5781,54.5862,8781.0
2016-04-08 13:30:00,66.99,67.06,66.99,67.04,12912.0,54.5862,54.6433,54.5862,54.627,12912.0
2016-04-08 13:35:00,67.05,67.05,67.02,67.03,12067.0,54.6351,54.6351,54.6107,54.6188,12067.0
2016-04-08 13:40:00,67.02,67.06,67.01,67.04,5713.0,54.6107,54.6433,54.6025,54.627,5713.0
2016-04-08 13:45:00,67.03,67.07,67.03,67.06,10597.0,54.6188,54.6514,54.6188,54.6433,10597.0
2016-04-08 13:50:00,67.05,67.15,67.04,67.14,15771.0,54.6351,54.7166,54.627,54.7085,15771.0
2016-04-08 13:55:00,67.14,67.15,67.1,67.15,19109.0,54.7085,54.7166,54.6759,54.7166,19109.0
2016-04-08 14:00:00,67.14,67.14,67.06,67.07,14902.0,54.7085,54.7085,54.6433,54.6514,14902.0
2016-04-08 14:05:00,67.07,67.09,67.02,67.04,25680.0,54.6514,54.6677,54.6107,54.627,25680.0
2016-04-08 14:10:00,67.04,67.09,67.04,67.06,8740.0,54.627,54.6677,54.627,54.6433,8740.0
2016-04-08 14:15:00,67.06,67.1,67.05,67.06,13752.0,54.6433,54.6759,54.6351,54.6433,13752.0
2016-04-08 14:20:00,67.06,67.07,66.99,67.0,11029.0,54.6433,54.6514,54.5862,54.5944,11029.0
2016-04-08 14:25:00,66.99,67.01,66.98,66.99,7716.0,54.5862,54.6025,54.5781,54.5862,7716.0
2016-04-08 14:30:00,66.99,66.99,66.93,66.97,10360.0,54.5862,54.5862,54.5373,54.5699,10360.0
2016-04-08 14:35:00,66.97,67.03,66.97,66.99,34112.0,54.5699,54.6188,54.5699,54.5862,34112.0
2016-04-08 14:40:00,67.0,67.02,66.99,66.99,6830.0,54.5944,54.6107,54.5862,54.5862,6830.0
2016-04-08 14:45:00,66.99,67.02,66.97,67.02,18015.0,54.5862,54.6107,54.5699,54.6107,18015.0
2016-04-08 14:50:00,67.01,67.03,66.97,66.98,25260.0,54.6025,54.6188,54.5699,54.5781,25260.0
2016-04-08 14:55:00,66.98,66.98,66.9,66.92,20548.0,54.5781,54.5781,54.5129,54.5292,20548.0
2016-04-08 15:00:00,66.92,66.93,66.84,66.85,12336.0,54.5292,54.5373,54.464,54.4722,12336.0
2016-04-08 15:05:00,66.85,66.85,66.71,66.71,18005.0,54.4722,54.4722,54.3581,54.3581,18005.0
2016-04-08 15:10:00,66.72,66.82,66.72,66.81,12071.0,54.3662,54.4477,54.3662,54.4396,12071.0
2016-04-08 15:15:00,66.82,66.84,66.77,66.78,10526.0,54.4477,54.464,54.407,54.4151,10526.0
2016-04-08 15:20:00,66.78,66.82,66.78,66.81,11800.0,54.4151,54.4477,54.4151,54.4396,11800.0
2016-04-08 15:25:00,66.81,66.82,66.79,66.8,13483.0,54.4396,54.4477,54.4233,54.4314,13483.0
2016-04-08 15:30:00,66.79,66.82,66.75,66.76,15730.0,54.4233,54.4477,54.3907,54.3988,15730.0
2016-04-08 15:35:00,66.75,66.81,66.73,66.79,24534.0,54.3907,54.4396,54.3744,54.4233,24534.0
2016-04-08 15:40:00,66.8,66.82,66.77,66.82,13456.0,54.4314,54.4477,54.407,54.4477,13456.0
2016-04-08 15:45:00,66.82,66.85,66.79,66.83,43639.0,54.4477,54.4722,54.4233,54.4559,43639.0
2016-04-08 15:50:00,66.84,66.85,66.77,66.81,33974.0,54.464,54.4722,54.407,54.4396,33974.0
2016-04-08 15:55:00,66.81,66.85,66.78,66.85,65149.0,54.4396,54.4722,54.4151,54.4722,65149.0
2016-04-11 09:30:00,66.83,67.31,66.83,67.15,42365.0,54.4559,54.847,54.4559,54.7166,42365.0
2016-04-11 09:35:00,67.15,67.33,67.15,67.29,20236.0,54.7166,54.8633,54.7166,54.8307,20236.0
2016-04-11 09:40:00,67.34,67.4,67.23,67.33,11521.0,54.8714,54.9203,54.7818,54.8633,11521.0
2016-04-11 09:45:00,67.35,67.43,67.33,67.41,10100.0,54.8796,54.9448,54.8633,54.9285,10100.0
2016-04-11 09:50:00,67.42,67.48,67.32,67.41,21292.0,54.9366,54.9855,54.8551,54.9285,21292.0
2016-04-11 09:55:00,67.41,67.43,67.26,67.32,33378.0,54.9285,54.9448,54.8062,54.8551,33378.0
2016-04-11 10:00:00,67.33,67.4,67.29,67.29,6435.0,54.8633,54.9203,54.8307,54.8307,6435.0
2016-04-11 10:05:00,67.29,67.41,67.29,67.36,10215.0,54.8307,54.9285,54.8307,54.8877,10215.0
2016-04-11 10:10:00,67.35,67.38,67.33,67.38,5555.0,54.8796,54.904,54.8633,54.904,5555.0
2016-04-11 10:15:00,67.38,67.4,67.34,67.39,10004.0,54.904,54.9203,54.8714,54.9122,10004.0
2016-04-11 10:20:00,67.39,67.39,67.32,67.34,4195.0,54.9122,54.9122,54.8551,54.8714,4195.0
2016-04-11 10:25:00,67.34,67.35,67.25,67.27,7201.0,54.8714,54.8796,54.7981,54.8144,7201.0
2016-04-11 10:30:00,67.26,67.29,67.14,67.17,7075.0,54.8062,54.8307,54.7085,54.7329,7075.0
2016-04-11 10:35:00,67.16,67.16,67.08,67.1,7511.0,54.7248,54.7248,54.6596,54.6759,7511.0
2016-04-11 10:40:00,67.1,67.1,66.96,66.99,6313.0,54.6759,54.6759,54.5618,54.5862,6313.0
2016-04-11 10:45:00,66.97,67.05,66.97,67.03,25967.0,54.5699,54.6351,54.5699,54.6188,25967.0
2016-04-11 10:50:00,67.03,67.03,66.98,67.01,14111.0,54.6188,54.6188,54.5781,54.6025,14111.0
2016-04-11 10:55:00,67.0,67.06,66.94,66.94,32436.0,54.5944,54.6433,54.5455,54.5455,32436.0
2016-04-11 11:00:00,66.94,66.98,66.9,66.93,24993.0,54.5455,54.5781,54.5129,54.5373,24993.0
2016-04-11 11:05:00,66.93,66.97,66.89,66.97,26799.0,54.5373,54.5699,54.5047,54.5699,26799.0
2016-04-11 11:10:00,66.98,66.99,66.91,66.93,10957.0,54.5781,54.5862,54.521,54.5373,10957.0
2016-04-11 11:15:00,66.96,66.99,66.92,66.98,4986.0,54.5618,54.5862,54.5292,54.5781,4986.0
2016-04-11 11:20:00,66.97,66.99,66.9,66.91,23272.0,54.5699,54.5862,54.5129,54.521,23272.0
2016-04-11 11:25:00,66.91,67.06,66.9,67.03,21170.0,54.521,54.6433,54.5129,54.6188,21170.0
2016-04-11 11:30:00,67.02,67.02,66.95,66.95,36068.0,54.6107,54.6107,54.5536,54.5536,36068.0
2016-04-11 11:35:00,66.93,67.01,66.93,66.99,10713.0,54.5373,54.6025,54.5373,54.5862,10713.0
2016-04-11 11:40:00,66.98,67.03,66.95,67.01,37195.0,54.5781,54.6188,54.5536,54.6025,37195.0
2016-04-11 11:45:00,67.0,67.04,66.97,67.04,14624.0,54.5944,54.627,54.5699,54.627,14624.0
2016-04-11 11:50:00,67.03,67.1,67.03,67.07,13509.0,54.6188,54.6759,54.6188,54.6514,13509.0
2016-04-11 11:55:00,67.07,67.17,67.07,67.16,12660.0,54.6514,54.7329,54.6514,54.7248,12660.0
2016-04-11 12:00:00,67.16,67.2,67.11,67.12,27138.0,54.7248,54.7573,54.684,54.6922,27138.0
2016-04-11 12:05:00,67.12,67.12,67.06,67.09,12686.0,54.6922,54.6922,54.6433,54.6677,12686.0
2016-04-11 12:10:00,67.08,67.22,67.07,67.21,12887.0,54.6596,54.7736,54.6514,54.7655,12887.0
2016-04-11 12:15:00,67.2,67.26,67.2,67.22,7966.0,54.7573,54.8062,54.7573,54.7736,7966.0
2016-04-11 12:20:00,67.19,67.23,67.14,67.14,19421.0,54.7492,54.7818,54.7085,54.7085,19421.0
2016-04-11 12:25:00,67.14,67.14,67.07,67.07,14057.0,54.7085,54.7085,54.6514,54.6514,14057.0
2016-04-11 12:30:00,67.07,67.12,67.07,67.09,18522.0,54.6514,54.6922,54.6514,54.6677,18522.0
2016-04-11 12:35:00,67.09,67.1,67.02,67.03,13487.0,54.6677,54.6759,54.6107,54.6188,13487.0
2016-04-11 12:40:00,67.02,67.05,66.99,67.04,7092.0,54.6107,54.6351,54.5862,54.627,7092.0
2016-04-11 12:45:00,67.04,67.1,67.01,67.08,10272.0,54.627,54.6759,54.6025,54.6596,10272.0
2016-04-11 12:50:00,67.08,67.16,67.07,67.15,23401.0,54.6596,54.7248,54.6514,54.7166,23401.0
2016-04-11 12:55:00,67.14,67.19,67.06,67.19,61249.0,54.7085,54.7492,54.6433,54.7492,61249.0
2016-04-11 13:00:00,67.18,67.18,67.09,67.1,4409.0,54.741,54.741,54.6677,54.6759,4409.0
2016-04-11 13:05:00,67.09,67.15,67.09,67.12,3669.0,54.6677,54.7166,54.6677,54.6922,3669.0
2016-04-11 13:10:00,67.12,67.14,67.11,67.14,2950.0,54.6922,54.7085,54.684,54.7085,2950.0
2016-04-11 13:15:00,67.14,67.14,67.1,67.1,1900.0,54.7085,54.7085,54.6759,54.6759,1900.0
2016-04-11 13:20:00,67.1,67.12,67.08,67.08,2876.0,54.6759,54.6922,54.6596,54.6596,2876.0
2016-04-11 13:25:00,67.08,67.1,67.03,67.04,14207.0,54.6596,54.6759,54.6188,54.627,14207.0
2016-04-11 13:30:00,67.04,67.08,67.04,67.05,11231.0,54.627,54.6596,54.627,54.6351,11231.0
2016-04-11 13:35:00,67.04,67.11,67.03,67.03,7776.0,54.627,54.684,54.6188,54.6188,7776.0
2016-04-11 13:40:00,67.03,67.08,67.01,67.07,6289.0,54.6188,54.6596,54.6025,54.6514,6289.0
2016-04-11 13:45:00,67.06,67.06,67.0,67.02,7289.0,54.6433,54.6433,54.5944,54.6107,7289.0
2016-04-11 13:50:00,67.01,67.05,67.0,67.05,5616.0,54.6025,54.6351,54.5944,54.6351,5616.0
2016-04-11 13:55:00,67.06,67.07,67.0,67.01,9375.0,54.6433,54.6514,54.5944,54.6025,9375.0
2016-04-11 14:00:00,67.02,67.08,66.98,66.98,19506.0,54.6107,54.6596,54.5781,54.5781,19506.0
2016-04-11 14:05:00,66.95,66.98,66.9,66.9,7848.0,54.5536,54.5781,54.5129,54.5129,7848.0
2016-04-11 14:10:00,66.9,66.99,66.9,66.98,6915.0,54.5129,54.5862,54.5129,54.5781,6915.0
2016-04-11 14:15:00,66.97,67.05,66.95,67.04,5658.0,54.5699,54.6351,54.5536,54.627,5658.0
2016-04-11 14:20:00,67.03,67.05,66.98,66.99,6805.0,54.6188,54.6351,54.5781,54.5862,6805.0
2016-04-11 14:25:00,67.01,67.06,66.98,66.98,19783.0,54.6025,54.6433,54.5781,54.5781,19783.0
2016-04-11 14:30:00,66.97,67.01,66.95,66.98,6718.0,54.5699,54.6025,54.5536,54.5781,6718.0
2016-04-11 14:35:00,66.98,67.07,66.94,67.07,10923.0,54.5781,54.6514,54.5455,54.6514,10923.0
2016-04-11 14:40:00,67.06,67.07,67.02,67.02,4579.0,54.6433,54.6514,54.6107,54.6107,4579.0
2016-04-11 14:45:00,67.02,67.04,66.97,67.01,5609.0,54.6107,54.627,54.5699,54.6025,5609.0
2016-04-11 14:50:00,67.0,67.07,66.93,67.05,10287.0,54.5944,54.6514,54.5373,54.6351,10287.0
2016-04-11 14:55:00,67.05,67.05,66.99,66.99,4440.0,54.6351,54.6351,54.5862,54.5862,4440.0
2016-04-11 15:00:00,67.0,67.04,66.96,66.99,10466.0,54.5944,54.627,54.5618,54.5862,10466.0
2016-04-11 15:05:00,66.97,66.97,66.9,66.91,11123.0,54.5699,54.5699,54.5129,54.521,11123.0
2016-04-11 15:10:00,66.9,66.95,66.89,66.94,11915.0,54.5129,54.5536,54.5047,54.5455,11915.0
2016-04-11 15:15:00,66.93,66.95,66.91,66.94,11136.0,54.5373,54.5536,54.521,54.5455,11136.0
2016-04-11 15:20:00,66.94,66.94,66.88,66.92,16890.0,54.5455,54.5455,54.4966,54.5292,16890.0
2016-04-11 15:25:00,66.92,66.96,66.85,66.85,13274.0,54.5292,54.5618,54.4722,54.4722,13274.0
2016-04-11 15:30:00,66.85,66.89,66.84,66.88,16413.0,54.4722,54.5047,54.464,54.4966,16413.0
2016-04-11 15:35:00,66.87,66.88,66.83,66.84,24204.0,54.4884,54.4966,54.4559,54.464,24204.0
2016-04-11 15:40:00,66.84,66.86,66.79,66.83,21295.0,54.464,54.4803,54.4233,54.4559,21295.0
2016-04-11 15:45:00,66.81,66.85,66.8,66.84,25820.0,54.4396,54.4722,54.4314,54.464,25820.0
2016-04-11 15:50:00,66.84,66.87,66.79,66.86,28175.0,54.464,54.4884,54.4233,54.4803,28175.0
2016-04-11 15:55:00,66.84,66.88,66.78,66.79,52957.0,54.464,54.4966,54.4151,54.4233,52957.0
2016-04-12 09:30:00,66.75,66.86,66.75,66.85,14003.0,54.3907,54.4803,54.3907,54.4722,14003.0
2016-04-12 09:35:00,66.86,66.94,66.81,66.91,27326.0,54.4803,54.5455,54.4396,54.521,27326.0
2016-04-12 09:40:00,66.9,67.01,66.88,66.97,22821.0,54.5129,54.6025,54.4966,54.5699,22821.0
2016-04-12 09:45:00,66.97,67.07,66.97,66.98,17306.0,54.5699,54.6514,54.5699,54.5781,17306.0
2016-04-12 09:50:00,66.98,67.01,66.93,66.95,14586.0,54.5781,54.6025,54.5373,54.5536,14586.0
2016-04-12 09:55:00,66.95,67.05,66.95,67.04,10856.0,54.5536,54.6351,54.5536,54.627,10856.0
2016-04-12 10:00:00,67.03,67.03,66.83,66.85,12291.0,54.6188,54.6188,54.4559,54.4722,12291.0
2016-04-12 10:05:00,66.83,66.85,66.74,66.76,13289.0,54.4559,54.4722,54.3825,54.3988,13289.0
2016-04-12 10:10:00,66.77,66.8,66.71,66.77,7051.0,54.407,54.4314,54.3581,54.407,7051.0
2016-04-12 10:15:00,66.75,66.83,66.73,66.78,19082.0,54.3907,54.4559,54.3744,54.4151,19082.0
2016-04-12 10:20:00,66.79,66.79,66.65,66.65,12088.0,54.4233,54.4233,54.3092,54.3092,12088.0
2016-04-12 10:25:00,66.64,66.71,66.62,66.71,9766.0,54.301,54.3581,54.2847,54.3581,9766.0
2016-04-12 10:30:00,66.71,66.95,66.71,66.84,21089.0,54.3581,54.5536,54.3581,54.464,21089.0
2016-04-12 10:35:00,66.84,66.86,66.69,66.73,27011.0,54.464,54.4803,54.3418,54.3744,27011.0
2016-04-12 10:40:00,66.72,66.8,66.71,66.77,8386.0,54.3662,54.4314,54.3581,54.407,8386.0
2016-04-12 10:45:00,66.78,66.8,66.68,66.73,16945.0,54.4151,54.4314,54.3336,54.3744,16945.0
2016-04-12 10:50:00,66.72,66.95,66.72,66.9,23646.0,54.3662,54.5536,54.3662,54.5129,23646.0
2016-04-12 10:55:00,66.89,66.96,66.88,66.91,9205.0,54.5047,54.5618,54.4966,54.521,9205.0
2016-04-12 11:00:00,66.9,66.96,66.9,66.91,20392.0,54.5129,54.5618,54.5129,54.521,20392.0
2016-04-12 11:05:00,66.91,66.99,66.9,66.99,14350.0,54.521,54.5862,54.5129,54.5862,14350.0
2016-04-12 11:10:00,66.98,66.98,66.89,66.9,6500.0,54.5781,54.5781,54.5047,54.5129,6500.0
2016-04-12 11:15:00,66.9,67.0,66.89,66.98,8341.0,54.5129,54.5944,54.5047,54.5781,8341.0
2016-04-12 11:20:00,66.99,67.05,66.96,67.05,8009.0,54.5862,54.6351,54.5618,54.6351,8009.0
2016-04-12 11:25:00,67.06,67.11,67.03,67.08,9356.0,54.6433,54.684,54.6188,54.6596,9356.0
2016-04-12 11:30:00,67.07,67.09,67.02,67.03,6377.0,54.6514,54.6677,54.6107,54.6188,6377.0
2016-04-12 11:35:00,67.04,67.08,67.01,67.07,6200.0,54.627,54.6596,54.6025,54.6514,6200.0
2016-04-12 11:40:00,67.08,67.11,67.04,67.05,18664.0,54.6596,54.684,54.627,54.6351,18664.0
2016-04-12 11:45:00,67.06,67.08,67.0,67.01,20447.0,54.6433,54.6596,54.5944,54.6025,20447.0
2016-04-12 11:50:00,67.02,67.11,67.0,67.11,69934.0,54.6107,54.684,54.5944,54.684,69934.0
2016-04-12 11:55:00,67.11,67.12,67.03,67.04,28956.0,54.684,54.6922,54.6188,54.627,28956.0
2016-04-12 12:00:00,67.04,67.05,66.97,66.97,24483.0,54.627,54.6351,54.5699,54.5699,24483.0
2016-04-12 12:05:00,66.96,67.03,66.96,66.97,69565.0,54.5618,54.6188,54.5618,54.5699,69565.0
2016-04-12 12:10:00,66.97,67.02,66.97,66.98,7146.0,54.5699,54.6107,54.5699,54.5781,7146.0
2016-04-12 12:15:00,66.98,67.01,66.97,66.97,6992.0,54.5781,54.6025,54.5699,54.5699,6992.0
2016-04-12 12:20:00,66.97,67.04,66.97,67.04,4466.0,54.5699,54.627,54.5699,54.627,4466.0
2016-04-12 12:25:00,67.04,67.08,67.03,67.05,5687.0,54.627,54.6596,54.6188,54.6351,5687.0
2016-04-12 12:30:00,67.06,67.14,67.06,67.08,7206.0,54.6433,54.7085,54.6433,54.6596,7206.0
2016-04-12 12:35:00,67.08,67.15,67.07,67.15,5142.0,54.6596,54.7166,54.6514,54.7166,5142.0
2016-04-12 12:40:00,67.16,67.17,67.11,67.16,6940.0,54.7248,54.7329,54.684,54.7248,6940.0
2016-04-12 12:45:00,67.16,67.16,67.1,67.11,6430.0,54.7248,54.7248,54.6759,54.684,6430.0
2016-04-12 12:50:00,67.12,67.2,67.12,67.19,6873.0,54.6922,54.7573,54.6922,54.7492,6873.0
2016-04-12 12:55:00,67.19,67.19,67.14,67.17,4406.0,54.7492,54.7492,54.7085,54.7329,4406.0
2016-04-12 13:00:00,67.17,67.25,67.15,67.24,35415.0,54.7329,54.7981,54.7166,54.7899,35415.0
2016-04-12 13:05:00,67.24,67.29,67.24,67.25,14125.0,54.7899,54.8307,54.7899,54.7981,14125.0
2016-04-12 13:10:00,67.23,67.28,67.23,67.26,10376.0,54.7818,54.8225,54.7818,54.8062,10376.0
2016-04-12 13:15:00,67.28,67.28,67.22,67.23,8068.0,54.8225,54.8225,54.7736,54.7818,8068.0
2016-04-12 13:20:00,67.23,67.39,67.23,67.39,29189.0,54.7818,54.9122,54.7818,54.9122,29189.0
2016-04-12 13:25:00,67.39,67.4,67.32,67.32,3513.0,54.9122,54.9203,54.8551,54.8551,3513.0
2016-04-12 13:30:00,67.31,67.35,67.29,67.3,9107.0,54.847,54.8796,54.8307,54.8388,9107.0
2016-04-12 13:35:00,67.3,67.31,67.24,67.24,5930.0,54.8388,54.847,54.7899,54.7899,5930.0
2016-04-12 13:40:00,67.23,67.27,67.22,67.24,6360.0,54.7818,54.8144,54.7736,54.7899,6360.0
2016-04-12 13:45:00,67.25,67.3,67.23,67.25,4794.0,54.7981,54.8388,54.7818,54.7981,4794.0
2016-04-12 13:50:00,67.24,67.26,67.24,67.25,14591.0,54.7899,54.8062,54.7899,54.7981,14591.0
2016-04-12 13:55:00,67.25,67.3,67.25,67.29,5646.0,54.7981,54.8388,54.7981,54.8307,5646.0
2016-04-12 14:00:00,67.29,67.31,67.28,67.3,4725.0,54.8307,54.847,54.8225,54.8388,4725.0
2016-04-12 14:05:00,67.3,67.33,67.25,67.25,22571.0,54.8388,54.8633,54.7981,54.7981,22571.0
2016-04-12 14:10:00,67.26,67.31,67.23,67.25,19561.0,54.8062,54.847,54.7818,54.7981,19561.0
2016-04-12 14:15:00,67.25,67.32,67.24,67.32,18376.0,54.7981,54.8551,54.7899,54.8551,18376.0
2016-04-12 14:20:00,67.32,67.33,67.28,67.28,5117.0,54.8551,54.8633,54.8225,54.8225,5117.0
2016-04-12 14:25:00,67.28,67.28,67.19,67.19,29126.0,54.8225,54.8225,54.7492,54.7492,29126.0
2016-04-12 14:30:00,67.19,67.24,67.19,67.21,12607.0,54.7492,54.7899,54.7492,54.7655,12607.0
2016-04-12 14:35:00,67.2,67.24,67.18,67.22,23870.0,54.7573,54.7899,54.741,54.7736,23870.0
2016-04-12 14:40:00,67.22,67.3,67.21,67.25,18020.0,54.7736,54.8388,54.7655,54.7981,18020.0
2016-04-12 14:45:00,67.26,67.3,67.23,67.23,9357.0,54.8062,54.8388,54.7818,54.7818,9357.0
2016-04-12 14:50:00,67.22,67.25,67.21,67.25,7135.0,54.7736,54.7981,54.7655,54.7981,7135.0
2016-04-12 14:55:00,67.25,67.25,67.2,67.23,7780.0,54.7981,54.7981,54.7573,54.7818,7780.0
2016-04-12 15:00:00,67.23,67.32,67.23,67.31,11990.0,54.7818,54.8551,54.7818,54.847,11990.0
2016-04-12 15:05:00,67.31,67.35,67.28,67.3,12395.0,54.847,54.8796,54.8225,54.8388,12395.0
2016-04-12 15:10:00,67.31,67.33,67.29,67.31,4766.0,54.847,54.8633,54.8307,54.847,4766.0
2016-04-12 15:15:00,67.31,67.33,67.29,67.31,10043.0,54.847,54.8633,54.8307,54.847,10043.0
2016-04-12 15:20:00,67.32,67.34,67.27,67.29,10630.0,54.8551,54.8714,54.8144,54.8307,10630.0
2016-04-12 15:25:00,67.3,67.3,67.28,67.3,6517.0,54.8388,54.8388,54.8225,54.8388,6517.0
2016-04-12 15:30:00,67.3,67.37,67.29,67.35,13685.0,54.8388,54.8959,54.8307,54.8796,13685.0
2016-04-12 15:35:00,67.36,67.37,67.23,67.25,17931.0,54.8877,54.8959,54.7818,54.7981,17931.0
2016-04-12 15:40:00,67.25,67.34,67.25,67.27,19886.0,54.7981,54.8714,54.7981,54.8144,19886.0
2016-04-12 15:45:00,67.26,67.26,67.19,67.2,21361.0,54.8062,54.8062,54.7492,54.7573,21361.0
2016-04-12 15:50:00,67.19,67.22,67.19,67.2,20734.0,54.7492,54.7736,54.7492,54.7573,20734.0
2016-04-12 15:55:00,67.19,67.32,66.97,67.21,184377.0,54.7492,54.8551,54.5699,54.7655,184377.0
2016-04-13 09:30:00,67.54,67.72,67.38,67.67,33756.0,55.0344,55.1811,54.904,55.1403,33756.0
2016-04-13 09:35:00,67.73,67.89,67.71,67.88,16987.0,55.1892,55.3196,55.1729,55.3114,16987.0
2016-04-13 09:40:00,67.89,67.89,67.75,67.75,13248.0,55.3196,55.3196,55.2055,55.2055,13248.0
2016-04-13 09:45:00,67.75,67.75,67.6,67.6,15334.0,55.2055,55.2055,55.0833,55.0833,15334.0
2016-04-13 09:50:00,67.59,67.62,67.47,67.47,33408.0,55.0751,55.0996,54.9774,54.9774,33408.0
2016-04-13 09:55:00,67.47,67.5,67.44,67.45,8406.0,54.9774,55.0018,54.9529,54.9611,8406.0
2016-04-13 10:00:00,67.46,67.53,67.35,67.36,16413.0,54.9692,55.0262,54.8796,54.8877,16413.0
2016-04-13 10:05:00,67.36,67.39,67.28,67.28,37720.0,54.8877,54.9122,54.8225,54.8225,37720.0
2016-04-13 10:10:00,67.27,67.27,67.16,67.18,19202.0,54.8144,54.8144,54.7248,54.741,19202.0
2016-04-13 10:15:00,67.18,67.18,67.03,67.11,54114.0,54.741,54.741,54.6188,54.684,54114.0
2016-04-13 10:20:00,67.1,67.11,66.96,66.98,54820.0,54.6759,54.684,54.5618,54.5781,54820.0
2016-04-13 10:25:00,66.98,67.01,66.92,66.92,36571.0,54.5781,54.6025,54.5292,54.5292,36571.0
2016-04-13 10:30:00,66.94,67.01,66.93,66.98,22745.0,54.5455,54.6025,54.5373,54.5781,22745.0
2016-04-13 10:35:00,66.98,67.01,66.96,66.97,39849.0,54.5781,54.6025,54.5618,54.5699,39849.0
2016-04-13 10:40:00,66.97,66.97,66.88,66.88,20663.0,54.5699,54.5699,54.4966,54.4966,20663.0
2016-04-13 10:45:00,66.88,66.88,66.82,66.84,20218.0,54.4966,54.4966,54.4477,54.464,20218.0
2016-04-13 10:50:00,66.84,66.99,66.83,66.99,23802.0,54.464,54.5862,54.4559,54.5862,23802.0
2016-04-13 10:55:00,66.99,67.08,66.9,66.97,93838.0,54.5862,54.6596,54.5129,54.5699,93838.0
2016-04-13 11:00:00,66.95,67.07,66.94,66.99,23209.0,54.5536,54.6514,54.5455,54.5862,23209.0
2016-04-13 11:05:00,67.0,67.14,67.0,67.14,10133.0,54.5944,54.7085,54.5944,54.7085,10133.0
2016-04-13 11:10:00,67.13,67.18,67.1,67.16,7695.0,54.7003,54.741,54.6759,54.7248,7695.0
2016-04-13 11:15:00,67.17,67.22,67.17,67.22,6770.0,54.7329,54.7736,54.7329,54.7736,6770.0
2016-04-13 11:20:00,67.23,67.27,67.22,67.24,8302.0,54.7818,54.8144,54.7736,54.7899,8302.0
2016-04-13 11:25:00,67.23,67.25,67.19,67.24,12448.0,54.7818,54.7981,54.7492,54.7899,12448.0
2016-04-13 11:30:00,67.25,67.34,67.25,67.33,10188.0,54.7981,54.8714,54.7981,54.8633,10188.0
2016-04-13 11:35:00,67.34,67.4,67.32,67.4,9379.0,54.8714,54.9203,54.8551,54.9203,9379.0
2016-04-13 11:40:00,67.4,67.46,67.4,67.42,8998.0,54.9203,54.9692,54.9203,54.9366,8998.0
2016-04-13 11:45:00,67.42,67.42,67.37,67.39,5850.0,54.9366,54.9366,54.8959,54.9122,5850.0
2016-04-13 11:50:00,67.4,67.46,67.39,67.41,9544.0,54.9203,54.9692,54.9122,54.9285,9544.0
2016-04-13 11:55:00,67.42,67.43,67.4,67.43,6600.0,54.9366,54.9448,54.9203,54.9448,6600.0
2016-04-13 12:00:00,67.43,67.43,67.36,67.38,11237.0,54.9448,54.9448,54.8877,54.904,11237.0
2016-04-13 12:05:00,67.38,67.43,67.38,67.42,5867.0,54.904,54.9448,54.904,54.9366,5867.0
2016-04-13 12:10:00,67.41,67.44,67.41,67.42,5844.0,54.9285,54.9529,54.9285,54.9366,5844.0
2016-04-13 12:15:00,67.41,67.41,67.32,67.33,7552.0,54.9285,54.9285,54.8551,54.8633,7552.0
2016-04-13 12:20:00,67.31,67.33,67.26,67.26,2962.0,54.847,54.8633,54.8062,54.8062,2962.0
2016-04-13 12:25:00,67.27,67.31,67.24,67.27,7902.0,54.8144,54.847,54.7899,54.8144,7902.0
2016-04-13 12:30:00,67.26,67.28,67.21,67.23,5476.0,54.8062,54.8225,54.7655,54.7818,5476.0
2016-04-13 12:35:00,67.24,67.29,67.24,67.27,4709.0,54.7899,54.8307,54.7899,54.8144,4709.0
2016-04-13 12:40:00,67.28,67.28,67.24,67.24,9254.0,54.8225,54.8225,54.7899,54.7899,9254.0
2016-04-13 12:45:00,67.23,67.28,67.23,67.27,10115.0,54.7818,54.8225,54.7818,54.8144,10115.0
2016-04-13 12:50:00,67.26,67.27,67.21,67.23,12293.0,54.8062,54.8144,54.7655,54.7818,12293.0
2016-04-13 12:55:00,67.24,67.24,67.21,67.23,7329.0,54.7899,54.7899,54.7655,54.7818,7329.0
2016-04-13 13:00:00,67.23,67.24,67.15,67.16,19856.0,54.7818,54.7899,54.7166,54.7248,19856.0
2016-04-13 13:05:00,67.16,67.23,67.15,67.23,8224.0,54.7248,54.7818,54.7166,54.7818,8224.0
2016-04-13 13:10:00,67.22,67.22,67.17,67.2,4720.0,54.7736,54.7736,54.7329,54.7573,4720.0
2016-04-13 13:15:00,67.2,67.22,67.19,67.2,8244.0,54.7573,54.7736,54.7492,54.7573,8244.0
2016-04-13 13:20:00,67.21,67.23,67.19,67.23,7389.0,54.7655,54.7818,54.7492,54.7818,7389.0
2016-04-13 13:25:00,67.23,67.27,67.23,67.24,4463.0,54.7818,54.8144,54.7818,54.7899,4463.0
2016-04-13 13:30:00,67.25,67.3,67.25,67.28,7989.0,54.7981,54.8388,54.7981,54.8225,7989.0
2016-04-13 13:35:00,67.27,67.32,67.25,67.32,10001.0,54.8144,54.8551,54.7981,54.8551,10001.0
2016-04-13 13:40:00,67.33,67.35,67.33,67.34,6865.0,54.8633,54.8796,54.8633,54.8714,6865.0
2016-04-13 13:45:00,67.34,67.41,67.33,67.4,11418.0,54.8714,54.9285,54.8633,54.9203,11418.0
2016-04-13 13:50:00,67.4,67.42,67.39,67.42,8603.0,54.9203,54.9366,54.9122,54.9366,8603.0
2016-04-13 13:55:00,67.42,67.43,67.4,67.4,13543.0,54.9366,54.9448,54.9203,54.9203,13543.0
2016-04-13 14:00:00,67.4,67.41,67.37,67.37,8505.0,54.9203,54.9285,54.8959,54.8959,8505.0
2016-04-13 14:05:00,67.38,67.39,67.33,67.38,16609.0,54.904,54.9122,54.8633,54.904,16609.0
2016-04-13 14:10:00,67.39,67.42,67.34,67.34,19009.0,54.9122,54.9366,54.8714,54.8714,19009.0
2016-04-13 14:15:00,67.34,67.35,67.32,67.33,9893.0,54.8714,54.8796,54.8551,54.8633,9893.0
2016-04-13 14:20:00,67.34,67.36,67.31,67.31,8088.0,54.8714,54.8877,54.847,54.847,8088.0
2016-04-13 14:25:00,67.31,67.32,67.28,67.28,12830.0,54.847,54.8551,54.8225,54.8225,12830.0
2016-04-13 14:30:00,67.28,67.38,67.28,67.34,14627.0,54.8225,54.904,54.8225,54.8714,14627.0
2016-04-13 14:35:00,67.35,67.35,67.3,67.31,13193.0,54.8796,54.8796,54.8388,54.847,13193.0
2016-04-13 14:40:00,67.3,67.32,67.28,67.32,14777.0,54.8388,54.8551,54.8225,54.8551,14777.0
2016-04-13 14:45:00,67.32,67.34,67.3,67.3,10060.0,54.8551,54.8714,54.8388,54.8388,10060.0
2016-04-13 14:50:00,67.3,67.31,67.25,67.27,15963.0,54.8388,54.847,54.7981,54.8144,15963.0
2016-04-13 14:55:00,67.26,67.26,67.22,67.22,12132.0,54.8062,54.8062,54.7736,54.7736,12132.0
2016-04-13 15:00:00,67.21,67.3,67.2,67.3,10976.0,54.7655,54.8388,54.7573,54.8388,10976.0
2016-04-13 15:05:00,67.29,67.34,67.28,67.32,17004.0,54.8307,54.8714,54.8225,54.8551,17004.0
2016-04-13 15:10:00,67.32,67.33,67.3,67.3,5781.0,54.8551,54.8633,54.8388,54.8388,5781.0
2016-04-13 15:15:00,67.29,67.31,67.28,67.31,15115.0,54.8307,54.847,54.8225,54.847,15115.0
2016-04-13 15:20:00,67.31,67.31,67.26,67.29,29612.0,54.847,54.847,54.8062,54.8307,29612.0
2016-04-13 15:25:00,67.29,67.33,67.28,67.33,17377.0,54.8307,54.8633,54.8225,54.8633,17377.0
2016-04-13 15:30:00,67.33,67.39,67.32,67.38,20162.0,54.8633,54.9122,54.8551,54.904,20162.0
2016-04-13 15:35:00,67.38,67.42,67.36,67.42,34170.0,54.904,54.9366,54.8877,54.9366,34170.0
2016-04-13 15:40:00,67.42,67.44,67.4,67.42,28858.0,54.9366,54.9529,54.9203,54.9366,28858.0
2016-04-13 15:45:00,67.43,67.46,67.42,67.42,36653.0,54.9448,54.9692,54.9366,54.9366,36653.0
2016-04-13 15:50:00,67.43,67.47,67.42,67.46,42637.0,54.9448,54.9774,54.9366,54.9692,42637.0
2016-04-13 15:55:00,67.46,67.54,67.45,67.53,104659.0,54.9692,55.0344,54.9611,55.0262,104659.0
2016-04-14 09:30:00,67.15,67.47,67.12,67.16,62501.0,54.7166,54.9774,54.6922,54.7248,62501.0
2016-04-14 09:35:00,67.2,67.25,67.11,67.21,23179.0,54.7573,54.7981,54.684,54.7655,23179.0
2016-04-14 09:40:00,67.23,67.25,67.1,67.14,22699.0,54.7818,54.7981,54.6759,54.7085,22699.0
2016-04-14 09:45:00,67.15,67.15,67.0,67.05,40845.0,54.7166,54.7166,54.5944,54.6351,40845.0
2016-04-14 09:50:00,67.04,67.05,66.89,66.95,23196.0,54.627,54.6351,54.5047,54.5536,23196.0
2016-04-14 09:55:00,66.95,66.99,66.83,66.85,21337.0,54.5536,54.5862,54.4559,54.4722,21337.0
2016-04-14 10:00:00,66.86,67.05,66.82,67.04,27270.0,54.4803,54.6351,54.4477,54.627,27270.0
2016-04-14 10:05:00,67.04,67.19,67.04,67.14,22895.0,54.627,54.7492,54.627,54.7085,22895.0
2016-04-14 10:10:00,67.12,67.22,67.1,67.14,24845.0,54.6922,54.7736,54.6759,54.7085,24845.0
2016-04-14 10:15:00,67.15,67.18,66.98,66.98,15342.0,54.7166,54.741,54.5781,54.5781,15342.0
2016-04-14 10:20:00,66.98,67.0,66.9,66.94,26499.0,54.5781,54.5944,54.5129,54.5455,26499.0
2016-04-14 10:25:00,66.93,67.01,66.93,66.98,16425.0,54.5373,54.6025,54.5373,54.5781,16425.0
2016-04-14 10:30:00,66.99,67.01,66.9,66.9,12407.0,54.5862,54.6025,54.5129,54.5129,12407.0
2016-04-14 10:35:00,66.9,66.93,66.85,66.86,19650.0,54.5129,54.5373,54.4722,54.4803,19650.0
2016-04-14 10:40:00,66.86,66.87,66.77,66.8,50397.0,54.4803,54.4884,54.407,54.4314,50397.0
2016-04-14 10:45:00,66.81,66.82,66.73,66.75,21362.0,54.4396,54.4477,54.3744,54.3907,21362.0
2016-04-14 10:50:00,66.75,66.88,66.71,66.86,57328.0,54.3907,54.4966,54.3581,54.4803,57328.0
2016-04-14 10:55:00,66.85,66.89,66.81,66.82,29787.0,54.4722,54.5047,54.4396,54.4477,29787.0
2016-04-14 11:00:00,66.82,66.99,66.82,66.98,37819.0,54.4477,54.5862,54.4477,54.5781,37819.0
2016-04-14 11:05:00,66.97,66.98,66.89,66.95,14988.0,54.5699,54.5781,54.5047,54.5536,14988.0
2016-04-14 11:10:00,66.96,67.03,66.94,66.96,21535.0,54.5618,54.6188,54.5455,54.5618,21535.0
2016-04-14 11:15:00,66.96,67.08,66.96,67.05,22804.0,54.5618,54.6596,54.5618,54.6351,22804.0
2016-04-14 11:20:00,67.05,67.07,66.95,66.98,37651.0,54.6351,54.6514,54.5536,54.5781,37651.0
2016-04-14 11:25:00,66.97,66.97,66.88,66.91,15529.0,54.5699,54.5699,54.4966,54.521,15529.0
2016-04-14 11:30:00,66.91,67.05,66.91,67.04,18964.0,54.521,54.6351,54.521,54.627,18964.0
2016-04-14 11:35:00,67.04,67.04,66.98,67.0,18834.0,54.627,54.627,54.5781,54.5944,18834.0
2016-04-14 11:40:00,66.99,66.99,66.91,66.91,15579.0,54.5862,54.5862,54.521,54.521,15579.0
2016-04-14 11:45:00,66.91,66.94,66.82,66.84,87731.0,54.521,54.5455,54.4477,54.464,87731.0
2016-04-14 11:50:00,66.84,66.85,66.7,66.74,91082.0,54.464,54.4722,54.3499,54.3825,91082.0
2016-04-14 11:55:00,66.73,66.74,66.66,66.67,29291.0,54.3744,54.3825,54.3173,54.3255,29291.0
2016-04-14 12:00:00,66.68,66.87,66.62,66.85,88681.0,54.3336,54.4884,54.2847,54.4722,88681.0
2016-04-14 12:05:00,66.85,66.93,66.85,66.87,18763.0,54.4722,54.5373,54.4722,54.4884,18763.0
2016-04-14 12:10:00,66.87,66.9,66.79,66.89,21871.0,54.4884,54.5129,54.4233,54.5047,21871.0
2016-04-14 12:15:00,66.9,66.91,66.85,66.9,20867.0,54.5129,54.521,54.4722,54.5129,20867.0
2016-04-14 12:20:00,66.89,66.92,66.85,66.85,10845.0,54.5047,54.5292,54.4722,54.4722,10845.0
2016-04-14 12:25:00,66.85,66.9,66.82,66.82,14778.0,54.4722,54.5129,54.4477,54.4477,14778.0
2016-04-14 12:30:00,66.82,66.85,66.79,66.83,13543.0,54.4477,54.4722,54.4233,54.4559,13543.0
2016-04-14 12:35:00,66.82,66.88,66.81,66.87,25580.0,54.4477,54.4966,54.4396,54.4884,25580.0
2016-04-14 12:40:00,66.87,66.93,66.85,66.93,23009.0,54.4884,54.5373,54.4722,54.5373,23009.0
2016-04-14 12:45:00,66.92,66.92,66.85,66.87,8883.0,54.5292,54.5292,54.4722,54.4884,8883.0
2016-04-14 12:50:00,66.87,66.88,66.82,66.84,10576.0,54.4884,54.4966,54.4477,54.464,10576.0
2016-04-14 12:55:00,66.84,66.86,66.82,66.86,15017.0,54.464,54.4803,54.4477,54.4803,15017.0
2016-04-14 13:00:00,66.86,66.9,66.83,66.84,12650.0,54.4803,54.5129,54.4559,54.464,12650.0
2016-04-14 13:05:00,66.84,66.87,66.81,66.84,9985.0,54.464,54.4884,54.4396,54.464,9985.0
2016-04-14 13:10:00,66.85,66.87,66.82,66.86,11855.0,54.4722,54.4884,54.4477,54.4803,11855.0
2016-04-14 13:15:00,66.86,66.86,66.77,66.78,11913.0,54.4803,54.4803,54.407,54.4151,11913.0
2016-04-14 13:20:00,66.78,66.78,66.7,66.71,22085.0,54.4151,54.4151,54.3499,54.3581,22085.0
2016-04-14 13:25:00,66.7,66.75,66.69,66.72,12250.0,54.3499,54.3907,54.3418,54.3662,12250.0
2016-04-14 13:30:00,66.72,66.77,66.72,66.72,13508.0,54.3662,54.407,54.3662,54.3662,13508.0
2016-04-14 13:35:00,66.71,66.74,66.7,66.74,17506.0,54.3581,54.3825,54.3499,54.3825,17506.0
2016-04-14 13:40:00,66.73,66.8,66.72,66.8,15382.0,54.3744,54.4314,54.3662,54.4314,15382.0
2016-04-14 13:45:00,66.8,66.88,66.8,66.86,16428.0,54.4314,54.4966,54.4314,54.4803,16428.0
2016-04-14 13:50:00,66.86,66.87,66.76,66.78,16786.0,54.4803,54.4884,54.3988,54.4151,16786.0
2016-04-14 13:55:00,66.77,66.79,66.74,66.74,20332.0,54.407,54.4233,54.3825,54.3825,20332.0
2016-04-14 14:00:00,66.75,66.81,66.74,66.81,15595.0,54.3907,54.4396,54.3825,54.4396,15595.0
2016-04-14 14:05:00,66.81,66.81,66.78,66.81,17021.0,54.4396,54.4396,54.4151,54.4396,17021.0
2016-04-14 14:10:00,66.81,66.86,66.81,66.82,12276.0,54.4396,54.4803,54.4396,54.4477,12276.0
2016-04-14 14:15:00,66.82,66.88,66.81,66.86,12810.0,54.4477,54.4966,54.4396,54.4803,12810.0
2016-04-14 14:20:00,66.86,66.91,66.85,66.91,11439.0,54.4803,54.521,54.4722,54.521,11439.0
2016-04-14 14:25:00,66.9,66.91,66.81,66.83,18859.0,54.5129,54.521,54.4396,54.4559,18859.0
2016-04-14 14:30:00,66.81,66.83,66.8,66.8,11680.0,54.4396,54.4559,54.4314,54.4314,11680.0
2016-04-14 14:35:00,66.81,66.81,66.76,66.79,17289.0,54.4396,54.4396,54.3988,54.4233,17289.0
2016-04-14 14:40:00,66.8,66.86,66.8,66.83,28927.0,54.4314,54.4803,54.4314,54.4559,28927.0
2016-04-14 14:45:00,66.83,66.84,66.76,66.76,21460.0,54.4559,54.464,54.3988,54.3988,21460.0
2016-04-14 14:50:00,66.76,66.8,66.75,66.79,20015.0,54.3988,54.4314,54.3907,54.4233,20015.0
2016-04-14 14:55:00,66.78,66.8,66.76,66.77,40740.0,54.4151,54.4314,54.3988,54.407,40740.0
2016-04-14 15:00:00,66.78,66.81,66.77,66.8,21175.0,54.4151,54.4396,54.407,54.4314,21175.0
2016-04-14 15:05:00,66.8,66.81,66.75,66.75,28604.0,54.4314,54.4396,54.3907,54.3907,28604.0
2016-04-14 15:10:00,66.75,66.76,66.67,66.68,34426.0,54.3907,54.3988,54.3255,54.3336,34426.0
2016-04-14 15:15:00,66.68,66.72,66.67,66.72,22564.0,54.3336,54.3662,54.3255,54.3662,22564.0
2016-04-14 15:20:00,66.71,66.76,66.7,66.7,25945.0,54.3581,54.3988,54.3499,54.3499,25945.0
2016-04-14 15:25:00,66.7,66.71,66.68,66.68,18974.0,54.3499,54.3581,54.3336,54.3336,18974.0
2016-04-14 15:30:00,66.68,66.72,66.66,66.69,38127.0,54.3336,54.3662,54.3173,54.3418,38127.0
2016-04-14 15:35:00,66.69,66.72,66.67,66.67,36324.0,54.3418,54.3662,54.3255,54.3255,36324.0
2016-04-14 15:40:00,66.67,66.69,66.64,66.69,46224.0,54.3255,54.3418,54.301,54.3418,46224.0
2016-04-14 15:45:00,66.68,66.71,66.66,66.66,48945.0,54.3336,54.3581,54.3173,54.3173,48945.0
2016-04-14 15:50:00,66.66,66.66,66.59,66.59,60413.0,54.3173,54.3173,54.2603,54.2603,60413.0
2016-04-14 15:55:00,66.59,66.71,66.58,66.66,114850.0,54.2603,54.3581,54.2521,54.3173,114850.0
2016-04-15 09:30:00,66.64,66.66,66.35,66.35,179291.0,54.301,54.3173,54.0647,54.0647,179291.0
2016-04-15 09:35:00,66.36,66.55,66.25,66.48,38597.0,54.0729,54.2277,53.9832,54.1707,38597.0
2016-04-15 09:40:00,66.52,66.73,66.5,66.73,22395.0,54.2033,54.3744,54.187,54.3744,22395.0
2016-04-15 09:45:00,66.73,66.87,66.69,66.77,23484.0,54.3744,54.4884,54.3418,54.407,23484.0
2016-04-15 09:50:00,66.75,66.75,66.59,66.61,21818.0,54.3907,54.3907,54.2603,54.2766,21818.0
2016-04-15 09:55:00,66.62,66.82,66.61,66.73,37038.0,54.2847,54.4477,54.2766,54.3744,37038.0
2016-04-15 10:00:00,66.72,66.76,66.42,66.44,89969.0,54.3662,54.3988,54.1218,54.1381,89969.0
2016-04-15 10:05:00,66.43,66.48,66.37,66.37,26734.0,54.1299,54.1707,54.081,54.081,26734.0
2016-04-15 10:10:00,66.37,66.54,66.34,66.44,24551.0,54.081,54.2196,54.0566,54.1381,24551.0
2016-04-15 10:15:00,66.44,66.45,66.29,66.45,58354.0,54.1381,54.1462,54.0158,54.1462,58354.0
2016-04-15 10:20:00,66.46,66.48,66.43,66.48,25282.0,54.1544,54.1707,54.1299,54.1707,25282.0
2016-04-15 10:25:00,66.49,66.66,66.48,66.66,23517.0,54.1788,54.3173,54.1707,54.3173,23517.0
2016-04-15 10:30:00,66.66,66.76,66.64,66.74,16639.0,54.3173,54.3988,54.301,54.3825,16639.0
2016-04-15 10:35:00,66.75,66.84,66.73,66.83,31066.0,54.3907,54.464,54.3744,54.4559,31066.0
2016-04-15 10:40:00,66.82,66.89,66.71,66.71,105324.0,54.4477,54.5047,54.3581,54.3581,105324.0
2016-04-15 10:45:00,66.72,66.74,66.65,66.71,35294.0,54.3662,54.3825,54.3092,54.3581,35294.0
2016-04-15 10:50:00,66.7,66.74,66.57,66.61,34758.0,54.3499,54.3825,54.244,54.2766,34758.0
2016-04-15 10:55:00,66.6,66.72,66.6,66.67,32890.0,54.2684,54.3662,54.2684,54.3255,32890.0
2016-04-15 11:00:00,66.67,66.89,66.67,66.84,38120.0,54.3255,54.5047,54.3255,54.464,38120.0
2016-04-15 11:05:00,66.84,66.97,66.82,66.95,27078.0,54.464,54.5699,54.4477,54.5536,27078.0
2016-04-15 11:10:00,66.95,67.06,66.93,67.05,11349.0,54.5536,54.6433,54.5373,54.6351,11349.0
2016-04-15 11:15:00,67.04,67.06,66.99,67.06,24428.0,54.627,54.6433,54.5862,54.6433,24428.0
2016-04-15 11:20:00,67.06,67.1,67.05,67.1,17526.0,54.6433,54.6759,54.6351,54.6759,17526.0
2016-04-15 11:25:00,67.1,67.1,67.01,67.02,13824.0,54.6759,54.6759,54.6025,54.6107,13824.0
2016-04-15 11:30:00,67.01,67.08,67.0,67.08,13056.0,54.6025,54.6596,54.5944,54.6596,13056.0
2016-04-15 11:35:00,67.08,67.08,67.01,67.01,16398.0,54.6596,54.6596,54.6025,54.6025,16398.0
2016-04-15 11:40:00,67.01,67.07,66.99,67.03,21670.0,54.6025,54.6514,54.5862,54.6188,21670.0
2016-04-15 11:45:00,67.04,67.04,66.89,66.9,16818.0,54.627,54.627,54.5047,54.5129,16818.0
2016-04-15 11:50:00,66.91,66.95,66.88,66.94,14213.0,54.521,54.5536,54.4966,54.5455,14213.0
2016-04-15 11:55:00,66.94,66.95,66.91,66.92,7700.0,54.5455,54.5536,54.521,54.5292,7700.0
2016-04-15 12:00:00,66.92,66.94,66.88,66.9,9791.0,54.5292,54.5455,54.4966,54.5129,9791.0
2016-04-15 12:05:00,66.89,66.9,66.86,66.9,11408.0,54.5047,54.5129,54.4803,54.5129,11408.0
2016-04-15 12:10:00,66.89,66.92,66.88,66.89,12368.0,54.5047,54.5292,54.4966,54.5047,12368.0
2016-04-15 12:15:00,66.9,67.0,66.89,67.0,15787.0,54.5129,54.5944,54.5047,54.5944,15787.0
2016-04-15 12:20:00,67.0,67.0,66.95,66.95,11381.0,54.5944,54.5944,54.5536,54.5536,11381.0
2016-04-15 12:25:00,66.93,67.0,66.92,67.0,12084.0,54.5373,54.5944,54.5292,54.5944,12084.0
2016-04-15 12:30:00,67.0,67.02,66.96,66.97,9996.0,54.5944,54.6107,54.5618,54.5699,9996.0
2016-04-15 12:35:00,66.97,66.97,66.92,66.94,16549.0,54.5699,54.5699,54.5292,54.5455,16549.0
2016-04-15 12:40:00,66.95,66.95,66.89,66.94,12445.0,54.5536,54.5536,54.5047,54.5455,12445.0
2016-04-15 12:45:00,66.95,66.96,66.91,66.93,8498.0,54.5536,54.5618,54.521,54.5373,8498.0
2016-04-15 12:50:00,66.92,66.94,66.91,66.94,6948.0,54.5292,54.5455,54.521,54.5455,6948.0
2016-04-15 12:55:00,66.94,67.0,66.93,66.98,9469.0,54.5455,54.5944,54.5373,54.5781,9469.0
2016-04-15 13:00:00,66.97,66.99,66.9,66.92,25739.0,54.5699,54.5862,54.5129,54.5292,25739.0
2016-04-15 13:05:00,66.91,66.91,66.82,66.82,7697.0,54.521,54.521,54.4477,54.4477,7697.0
2016-04-15 13:10:00,66.83,66.85,66.82,66.82,19166.0,54.4559,54.4722,54.4477,54.4477,19166.0
2016-04-15 13:15:00,66.82,66.85,66.78,66.78,12831.0,54.4477,54.4722,54.4151,54.4151,12831.0
2016-04-15 13:20:00,66.78,66.8,66.77,66.78,8462.0,54.4151,54.4314,54.407,54.4151,8462.0
2016-04-15 13:25:00,66.78,66.81,66.78,66.81,12986.0,54.4151,54.4396,54.4151,54.4396,12986.0
2016-04-15 13:30:00,66.81,66.81,66.7,66.73,33096.0,54.4396,54.4396,54.3499,54.3744,33096.0
2016-04-15 13:35:00,66.72,66.74,66.7,66.71,12449.0,54.3662,54.3825,54.3499,54.3581,12449.0
2016-04-15 13:40:00,66.71,66.72,66.65,66.65,33361.0,54.3581,54.3662,54.3092,54.3092,33361.0
2016-04-15 13:45:00,66.66,66.71,66.66,66.69,15302.0,54.3173,54.3581,54.3173,54.3418,15302.0
2016-04-15 13:50:00,66.68,66.68,66.65,66.67,17812.0,54.3336,54.3336,54.3092,54.3255,17812.0
2016-04-15 13:55:00,66.66,66.66,66.61,66.61,15217.0,54.3173,54.3173,54.2766,54.2766,15217.0
2016-04-15 14:00:00,66.61,66.67,66.61,66.65,28130.0,54.2766,54.3255,54.2766,54.3092,28130.0
2016-04-15 14:05:00,66.65,66.65,66.59,66.59,12366.0,54.3092,54.3092,54.2603,54.2603,12366.0
2016-04-15 14:10:00,66.59,66.68,66.59,66.64,28040.0,54.2603,54.3336,54.2603,54.301,28040.0
2016-04-15 14:15:00,66.64,66.65,66.58,66.58,14076.0,54.301,54.3092,54.2521,54.2521,14076.0
2016-04-15 14:20:00,66.58,66.61,66.57,66.58,15395.0,54.2521,54.2766,54.244,54.2521,15395.0
2016-04-15 14:25:00,66.58,66.61,66.57,66.6,23621.0,54.2521,54.2766,54.244,54.2684,23621.0
2016-04-15 14:30:00,66.61,66.72,66.6,66.72,22339.0,54.2766,54.3662,54.2684,54.3662,22339.0
2016-04-15 14:35:00,66.72,66.72,66.67,66.69,14203.0,54.3662,54.3662,54.3255,54.3418,14203.0
2016-04-15 14:40:00,66.69,66.72,66.68,66.7,12700.0,54.3418,54.3662,54.3336,54.3499,12700.0
2016-04-15 14:45:00,66.71,66.71,66.67,66.68,10081.0,54.3581,54.3581,54.3255,54.3336,10081.0
2016-04-15 14:50:00,66.68,66.7,66.66,66.7,19159.0,54.3336,54.3499,54.3173,54.3499,19159.0
2016-04-15 14:55:00,66.71,66.75,66.69,66.75,15601.0,54.3581,54.3907,54.3418,54.3907,15601.0
2016-04-15 15:00:00,66.75,66.81,66.75,66.81,22090.0,54.3907,54.4396,54.3907,54.4396,22090.0
2016-04-15 15:05:00,66.81,66.81,66.74,66.75,19598.0,54.4396,54.4396,54.3825,54.3907,19598.0
2016-04-15 15:10:00,66.75,66.78,66.74,66.76,40341.0,54.3907,54.4151,54.3825,54.3988,40341.0
2016-04-15 15:15:00,66.76,66.78,66.75,66.77,17732.0,54.3988,54.4151,54.3907,54.407,17732.0
2016-04-15 15:20:00,66.77,66.79,66.77,66.77,20071.0,54.407,54.4233,54.407,54.407,20071.0
2016-04-15 15:25:00,66.78,66.79,66.75,66.77,23497.0,54.4151,54.4233,54.3907,54.407,23497.0
2016-04-15 15:30:00,66.76,66.78,66.75,66.77,20879.0,54.3988,54.4151,54.3907,54.407,20879.0
2016-04-15 15:35:00,66.77,66.78,66.71,66.71,31705.0,54.407,54.4151,54.3581,54.3581,31705.0
2016-04-15 15:40:00,66.71,66.72,66.67,66.69,30485.0,54.3581,54.3662,54.3255,54.3418,30485.0
2016-04-15 15:45:00,66.67,66.69,66.64,66.66,52019.0,54.3255,54.3418,54.301,54.3173,52019.0
2016-04-15 15:50:00,66.67,66.67,66.61,66.61,55121.0,54.3255,54.3255,54.2766,54.2766,55121.0
2016-04-15 15:55:00,66.6,66.68,66.57,66.6,245980.0,54.2684,54.3336,54.244,54.2684,245980.0
2016-04-18 09:30:00,66.49,66.52,66.33,66.38,20139.0,54.1788,54.2033,54.0484,54.0892,20139.0
2016-04-18 09:35:00,66.39,66.45,66.31,66.33,19007.0,54.0973,54.1462,54.0321,54.0484,19007.0
2016-04-18 09:40:00,66.34,66.41,66.3,66.3,18136.0,54.0566,54.1136,54.024,54.024,18136.0
2016-04-18 09:45:00,66.31,66.54,66.3,66.53,14479.0,54.0321,54.2196,54.024,54.2114,14479.0
2016-04-18 09:50:00,66.52,66.67,66.52,66.67,7000.0,54.2033,54.3255,54.2033,54.3255,7000.0
2016-04-18 09:55:00,66.67,66.67,66.57,66.58,6401.0,54.3255,54.3255,54.244,54.2521,6401.0
2016-04-18 10:00:00,66.58,66.78,66.58,66.65,15386.0,54.2521,54.4151,54.2521,54.3092,15386.0
2016-04-18 10:05:00,66.66,66.74,66.58,66.58,14519.0,54.3173,54.3825,54.2521,54.2521,14519.0
2016-04-18 10:10:00,66.58,66.62,66.47,66.62,13337.0,54.2521,54.2847,54.1625,54.2847,13337.0
2016-04-18 10:15:00,66.62,66.63,66.52,66.54,14293.0,54.2847,54.2929,54.2033,54.2196,14293.0
2016-04-18 10:20:00,66.55,66.61,66.51,66.52,11322.0,54.2277,54.2766,54.1951,54.2033,11322.0
2016-04-18 10:25:00,66.53,66.62,66.52,66.62,13898.0,54.2114,54.2847,54.2033,54.2847,13898.0
2016-04-18 10:30:00,66.63,66.71,66.59,66.59,29291.0,54.2929,54.3581,54.2603,54.2603,29291.0
2016-04-18 10:35:00,66.59,66.61,66.49,66.51,17238.0,54.2603,54.2766,54.1788,54.1951,17238.0
2016-04-18 10:40:00,66.5,66.53,66.48,66.51,9422.0,54.187,54.2114,54.1707,54.1951,9422.0
2016-04-18 10:45:00,66.51,66.53,66.46,66.53,7685.0,54.1951,54.2114,54.1544,54.2114,7685.0
2016-04-18 10:50:00,66.54,66.63,66.54,66.63,11156.0,54.2196,54.2929,54.2196,54.2929,11156.0
2016-04-18 10:55:00,66.62,66.7,66.6,66.62,22858.0,54.2847,54.3499,54.2684,54.2847,22858.0
2016-04-18 11:00:00,66.61,66.62,66.49,66.53,34577.0,54.2766,54.2847,54.1788,54.2114,34577.0
2016-04-18 11:05:00,66.53,66.57,66.52,66.57,18936.0,54.2114,54.244,54.2033,54.244,18936.0
2016-04-18 11:10:00,66.56,66.57,66.49,66.5,19282.0,54.2358,54.244,54.1788,54.187,19282.0
2016-04-18 11:15:00,66.51,66.58,66.51,66.57,12987.0,54.1951,54.2521,54.1951,54.244,12987.0
2016-04-18 11:20:00,66.58,66.66,66.57,66.59,17371.0,54.2521,54.3173,54.244,54.2603,17371.0
2016-04-18 11:25:00,66.6,66.6,66.55,66.6,11854.0,54.2684,54.2684,54.2277,54.2684,11854.0
2016-04-18 11:30:00,66.6,66.63,66.54,66.56,22840.0,54.2684,54.2929,54.2196,54.2358,22840.0
2016-04-18 11:35:00,66.56,66.61,66.55,66.59,17669.0,54.2358,54.2766,54.2277,54.2603,17669.0
2016-04-18 11:40:00,66.6,66.66,66.6,66.61,17644.0,54.2684,54.3173,54.2684,54.2766,17644.0
2016-04-18 11:45:00,66.61,66.71,66.61,66.67,10940.0,54.2766,54.3581,54.2766,54.3255,10940.0
2016-04-18 11:50:00,66.67,66.76,66.67,66.75,9053.0,54.3255,54.3988,54.3255,54.3907,9053.0
2016-04-18 11:55:00,66.75,66.76,66.72,66.75,8651.0,54.3907,54.3988,54.3662,54.3907,8651.0
2016-04-18 12:00:00,66.75,66.77,66.73,66.74,9214.0,54.3907,54.407,54.3744,54.3825,9214.0
2016-04-18 12:05:00,66.74,66.79,66.73,66.77,10098.0,54.3825,54.4233,54.3744,54.407,10098.0
2016-04-18 12:10:00,66.78,66.8,66.71,66.72,9506.0,54.4151,54.4314,54.3581,54.3662,9506.0
2016-04-18 12:15:00,66.71,66.75,66.69,66.75,19702.0,54.3581,54.3907,54.3418,54.3907,19702.0
2016-04-18 12:20:00,66.74,66.82,66.74,66.76,13089.0,54.3825,54.4477,54.3825,54.3988,13089.0
2016-04-18 12:25:00,66.76,66.83,66.76,66.81,7851.0,54.3988,54.4559,54.3988,54.4396,7851.0
2016-04-18 12:30:00,66.8,66.85,66.79,66.8,10017.0,54.4314,54.4722,54.4233,54.4314,10017.0
2016-04-18 12:35:00,66.81,66.85,66.8,66.83,11552.0,54.4396,54.4722,54.4314,54.4559,11552.0
2016-04-18 12:40:00,66.82,66.85,66.8,66.81,17177.0,54.4477,54.4722,54.4314,54.4396,17177.0
2016-04-18 12:45:00,66.8,66.82,66.7,66.7,9685.0,54.4314,54.4477,54.3499,54.3499,9685.0
2016-04-18 12:50:00,66.7,66.75,66.69,66.74,20104.0,54.3499,54.3907,54.3418,54.3825,20104.0
2016-04-18 12:55:00,66.75,66.78,66.72,66.72,6268.0,54.3907,54.4151,54.3662,54.3662,6268.0
2016-04-18 13:00:00,66.73,66.74,66.71,66.72,11562.0,54.3744,54.3825,54.3581,54.3662,11562.0
2016-04-18 13:05:00,66.72,66.75,66.69,66.73,21664.0,54.3662,54.3907,54.3418,54.3744,21664.0
2016-04-18 13:10:00,66.72,66.76,66.71,66.71,17951.0,54.3662,54.3988,54.3581,54.3581,17951.0
2016-04-18 13:15:00,66.72,66.75,66.7,66.7,13611.0,54.3662,54.3907,54.3499,54.3499,13611.0
2016-04-18 13:20:00,66.7,66.77,66.69,66.77,8589.0,54.3499,54.407,54.3418,54.407,8589.0
2016-04-18 13:25:00,66.76,66.78,66.73,66.77,9141.0,54.3988,54.4151,54.3744,54.407,9141.0
2016-04-18 13:30:00,66.77,66.81,66.77,66.79,11271.0,54.407,54.4396,54.407,54.4233,11271.0
2016-04-18 13:35:00,66.78,66.81,66.75,66.8,13229.0,54.4151,54.4396,54.3907,54.4314,13229.0
2016-04-18 13:40:00,66.8,66.86,66.79,66.84,11228.0,54.4314,54.4803,54.4233,54.464,11228.0
2016-04-18 13:45:00,66.85,66.88,66.83,66.86,9902.0,54.4722,54.4966,54.4559,54.4803,9902.0
2016-04-18 13:50:00,66.85,66.89,66.83,66.89,15720.0,54.4722,54.5047,54.4559,54.5047,15720.0
2016-04-18 13:55:00,66.88,66.92,66.87,66.9,25380.0,54.4966,54.5292,54.4884,54.5129,25380.0
2016-04-18 14:00:00,66.9,66.92,66.85,66.9,10842.0,54.5129,54.5292,54.4722,54.5129,10842.0
2016-04-18 14:05:00,66.91,66.92,66.89,66.91,22106.0,54.521,54.5292,54.5047,54.521,22106.0
2016-04-18 14:10:00,66.91,66.95,66.9,66.94,37365.0,54.521,54.5536,54.5129,54.5455,37365.0
2016-04-18 14:15:00,66.95,67.03,66.94,67.03,28675.0,54.5536,54.6188,54.5455,54.6188,28675.0
2016-04-18 14:20:00,67.02,67.08,67.02,67.04,55972.0,54.6107,54.6596,54.6107,54.627,55972.0
2016-04-18 14:25:00,67.03,67.06,66.97,66.97,15944.0,54.6188,54.6433,54.5699,54.5699,15944.0
2016-04-18 14:30:00,66.97,67.03,66.95,67.01,20518.0,54.5699,54.6188,54.5536,54.6025,20518.0
2016-04-18 14:35:00,67.01,67.1,67.0,67.07,25270.0,54.6025,54.6759,54.5944,54.6514,25270.0
2016-04-18 14:40:00,67.06,67.1,67.05,67.09,23497.0,54.6433,54.6759,54.6351,54.6677,23497.0
2016-04-18 14:45:00,67.09,67.1,67.04,67.09,23965.0,54.6677,54.6759,54.627,54.6677,23965.0
2016-04-18 14:50:00,67.08,67.15,67.08,67.15,30605.0,54.6596,54.7166,54.6596,54.7166,30605.0
2016-04-18 14:55:00,67.14,67.15,67.09,67.11,31484.0,54.7085,54.7166,54.6677,54.684,31484.0
2016-04-18 15:00:00,67.1,67.11,67.07,67.1,24022.0,54.6759,54.684,54.6514,54.6759,24022.0
2016-04-18 15:05:00,67.1,67.12,67.07,67.09,25941.0,54.6759,54.6922,54.6514,54.6677,25941.0
2016-04-18 15:10:00,67.08,67.1,67.05,67.05,19934.0,54.6596,54.6759,54.6351,54.6351,19934.0
2016-04-18 15:15:00,67.06,67.14,67.05,67.14,25516.0,54.6433,54.7085,54.6351,54.7085,25516.0
2016-04-18 15:20:00,67.14,67.19,67.14,67.18,40287.0,54.7085,54.7492,54.7085,54.741,40287.0
2016-04-18 15:25:00,67.18,67.22,67.16,67.16,23190.0,54.741,54.7736,54.7248,54.7248,23190.0
2016-04-18 15:30:00,67.17,67.23,67.17,67.22,36430.0,54.7329,54.7818,54.7329,54.7736,36430.0
2016-04-18 15:35:00,67.22,67.26,67.2,67.21,34677.0,54.7736,54.8062,54.7573,54.7655,34677.0
2016-04-18 15:40:00,67.21,67.29,67.2,67.26,44452.0,54.7655,54.8307,54.7573,54.8062,44452.0
2016-04-18 15:45:00,67.27,67.33,67.26,67.27,59472.0,54.8144,54.8633,54.8062,54.8144,59472.0
2016-04-18 15:50:00,67.28,67.3,67.26,67.27,51655.0,54.8225,54.8388,54.8062,54.8144,51655.0
2016-04-18 15:55:00,67.28,67.32,67.27,67.3,123192.0,54.8225,54.8551,54.8144,54.8388,123192.0
2016-04-19 09:30:00,67.57,67.59,67.39,67.48,30676.0,55.0588,55.0751,54.9122,54.9855,30676.0
2016-04-19 09:35:00,67.48,67.7,67.44,67.62,13109.0,54.9855,55.1648,54.9529,55.0996,13109.0
2016-04-19 09:40:00,67.65,67.73,67.54,67.62,22211.0,55.124,55.1892,55.0344,55.0996,22211.0
2016-04-19 09:45:00,67.62,67.69,67.55,67.69,15706.0,55.0996,55.1566,55.0425,55.1566,15706.0
2016-04-19 09:50:00,67.68,67.75,67.68,67.73,8922.0,55.1485,55.2055,55.1485,55.1892,8922.0
2016-04-19 09:55:00,67.74,67.86,67.71,67.86,14100.0,55.1974,55.2951,55.1729,55.2951,14100.0
2016-04-19 10:00:00,67.84,67.91,67.74,67.74,9711.0,55.2788,55.3359,55.1974,55.1974,9711.0
2016-04-19 10:05:00,67.76,67.88,67.7,67.82,14239.0,55.2137,55.3114,55.1648,55.2625,14239.0
2016-04-19 10:10:00,67.83,67.83,67.66,67.66,8664.0,55.2707,55.2707,55.1322,55.1322,8664.0
2016-04-19 10:15:00,67.68,67.69,67.56,67.58,13769.0,55.1485,55.1566,55.0507,55.067,13769.0
2016-04-19 10:20:00,67.59,67.71,67.58,67.58,5564.0,55.0751,55.1729,55.067,55.067,5564.0
2016-04-19 10:25:00,67.59,67.63,67.56,67.58,10333.0,55.0751,55.1077,55.0507,55.067,10333.0
2016-04-19 10:30:00,67.6,67.61,67.53,67.55,9294.0,55.0833,55.0914,55.0262,55.0425,9294.0
2016-04-19 10:35:00,67.55,67.61,67.52,67.61,12547.0,55.0425,55.0914,55.0181,55.0914,12547.0
2016-04-19 10:40:00,67.6,67.64,67.54,67.63,9723.0,55.0833,55.1159,55.0344,55.1077,9723.0
2016-04-19 10:45:00,67.64,67.67,67.6,67.61,13345.0,55.1159,55.1403,55.0833,55.0914,13345.0
2016-04-19 10:50:00,67.61,67.67,67.56,67.67,10673.0,55.0914,55.1403,55.0507,55.1403,10673.0
2016-04-19 10:55:00,67.66,67.68,67.62,67.64,26791.0,55.1322,55.1485,55.0996,55.1159,26791.0
2016-04-19 11:00:00,67.64,67.67,67.63,67.63,21626.0,55.1159,55.1403,55.1077,55.1077,21626.0
2016-04-19 11:05:00,67.63,67.67,67.63,67.65,22604.0,55.1077,55.1403,55.1077,55.124,22604.0
2016-04-19 11:10:00,67.65,67.66,67.6,67.63,15935.0,55.124,55.1322,55.0833,55.1077,15935.0
2016-04-19 11:15:00,67.64,67.68,67.63,67.66,8900.0,55.1159,55.1485,55.1077,55.1322,8900.0
2016-04-19 11:20:00,67.67,67.71,67.66,67.7,8110.0,55.1403,55.1729,55.1322,55.1648,8110.0
2016-04-19 11:25:00,67.7,67.71,67.63,67.64,8931.0,55.1648,55.1729,55.1077,55.1159,8931.0
2016-04-19 11:30:00,67.64,67.66,67.59,67.61,13435.0,55.1159,55.1322,55.0751,55.0914,13435.0
2016-04-19 11:35:00,67.6,67.68,67.59,67.63,24841.0,55.0833,55.1485,55.0751,55.1077,24841.0
2016-04-19 11:40:00,67.62,67.66,67.58,67.66,7100.0,55.0996,55.1322,55.067,55.1322,7100.0
2016-04-19 11:45:00,67.65,67.71,67.63,67.66,9994.0,55.124,55.1729,55.1077,55.1322,9994.0
2016-04-19 11:50:00,67.66,67.66,67.55,67.57,6216.0,55.1322,55.1322,55.0425,55.0588,6216.0
2016-04-19 11:55:00,67.57,67.6,67.55,67.55,9515.0,55.0588,55.0833,55.0425,55.0425,9515.0
2016-04-19 12:00:00,67.54,67.56,67.44,67.48,6832.0,55.0344,55.0507,54.9529,54.9855,6832.0
2016-04-19 12:05:00,67.49,67.53,67.49,67.52,7474.0,54.9937,55.0262,54.9937,55.0181,7474.0
2016-04-19 12:10:00,67.51,67.54,67.49,67.52,7011.0,55.0099,55.0344,54.9937,55.0181,7011.0
2016-04-19 12:15:00,67.51,67.54,67.49,67.49,6661.0,55.0099,55.0344,54.9937,54.9937,6661.0
2016-04-19 12:20:00,67.45,67.51,67.45,67.49,5759.0,54.9611,55.0099,54.9611,54.9937,5759.0
2016-04-19 12:25:00,67.5,67.6,67.5,67.6,4985.0,55.0018,55.0833,55.0018,55.0833,4985.0
2016-04-19 12:30:00,67.6,67.6,67.56,67.56,4240.0,55.0833,55.0833,55.0507,55.0507,4240.0
2016-04-19 12:35:00,67.56,67.57,67.53,67.56,5972.0,55.0507,55.0588,55.0262,55.0507,5972.0
2016-04-19 12:40:00,67.53,67.55,67.51,67.52,4890.0,55.0262,55.0425,55.0099,55.0181,4890.0
2016-04-19 12:45:00,67.51,67.53,67.47,67.47,4043.0,55.0099,55.0262,54.9774,54.9774,4043.0
2016-04-19 12:50:00,67.46,67.56,67.45,67.54,9021.0,54.9692,55.0507,54.9611,55.0344,9021.0
2016-04-19 12:55:00,67.54,67.55,67.51,67.53,8922.0,55.0344,55.0425,55.0099,55.0262,8922.0
2016-04-19 13:00:00,67.53,67.58,67.53,67.57,3800.0,55.0262,55.067,55.0262,55.0588,3800.0
2016-04-19 13:05:00,67.58,67.62,67.53,67.61,7955.0,55.067,55.0996,55.0262,55.0914,7955.0
2016-04-19 13:10:00,67.61,67.63,67.61,67.62,5083.0,55.0914,55.1077,55.0914,55.0996,5083.0
2016-04-19 13:15:00,67.63,67.63,67.57,67.6,4097.0,55.1077,55.1077,55.0588,55.0833,4097.0
2016-04-19 13:20:00,67.62,67.63,67.57,67.57,3757.0,55.0996,55.1077,55.0588,55.0588,3757.0
2016-04-19 13:25:00,67.58,67.59,67.54,67.54,15747.0,55.067,55.0751,55.0344,55.0344,15747.0
2016-04-19 13:30:00,67.53,67.54,67.5,67.52,8653.0,55.0262,55.0344,55.0018,55.0181,8653.0
2016-04-19 13:35:00,67.52,67.53,67.49,67.51,12975.0,55.0181,55.0262,54.9937,55.0099,12975.0
2016-04-19 13:40:00,67.51,67.59,67.51,67.58,11379.0,55.0099,55.0751,55.0099,55.067,11379.0
2016-04-19 13:45:00,67.58,67.61,67.58,67.59,7262.0,55.067,55.0914,55.067,55.0751,7262.0
2016-04-19 13:50:00,67.59,67.6,67.53,67.55,6902.0,55.0751,55.0833,55.0262,55.0425,6902.0
2016-04-19 13:55:00,67.56,67.59,67.56,67.59,6028.0,55.0507,55.0751,55.0507,55.0751,6028.0
2016-04-19 14:00:00,67.58,67.63,67.58,67.59,9866.0,55.067,55.1077,55.067,55.0751,9866.0
2016-04-19 14:05:00,67.59,67.61,67.55,67.59,18074.0,55.0751,55.0914,55.0425,55.0751,18074.0
2016-04-19 14:10:00,67.59,67.6,67.54,67.57,10974.0,55.0751,55.0833,55.0344,55.0588,10974.0
2016-04-19 14:15:00,67.57,67.59,67.5,67.51,10484.0,55.0588,55.0751,55.0018,55.0099,10484.0
2016-04-19 14:20:00,67.5,67.53,67.47,67.51,22632.0,55.0018,55.0262,54.9774,55.0099,22632.0
2016-04-19 14:25:00,67.52,67.57,67.49,67.52,13366.0,55.0181,55.0588,54.9937,55.0181,13366.0
2016-04-19 14:30:00,67.52,67.53,67.48,67.48,9184.0,55.0181,55.0262,54.9855,54.9855,9184.0
2016-04-19 14:35:00,67.48,67.5,67.46,67.47,13902.0,54.9855,55.0018,54.9692,54.9774,13902.0
2016-04-19 14:40:00,67.46,67.5,67.45,67.46,14599.0,54.9692,55.0018,54.9611,54.9692,14599.0
2016-04-19 14:45:00,67.47,67.48,67.43,67.46,17124.0,54.9774,54.9855,54.9448,54.9692,17124.0
2016-04-19 14:50:00,67.46,67.5,67.45,67.48,15662.0,54.9692,55.0018,54.9611,54.9855,15662.0
2016-04-19 14:55:00,67.47,67.48,67.38,67.38,31959.0,54.9774,54.9855,54.904,54.904,31959.0
2016-04-19 15:00:00,67.38,67.48,67.37,67.47,15121.0,54.904,54.9855,54.8959,54.9774,15121.0
2016-04-19 15:05:00,67.47,67.51,67.47,67.48,16195.0,54.9774,55.0099,54.9774,54.9855,16195.0
2016-04-19 15:10:00,67.48,67.58,67.47,67.56,15625.0,54.9855,55.067,54.9774,55.0507,15625.0
2016-04-19 15:15:00,67.59,67.6,67.52,67.53,10517.0,55.0751,55.0833,55.0181,55.0262,10517.0
2016-04-19 15:20:00,67.52,67.56,67.51,67.55,11124.0,55.0181,55.0507,55.0099,55.0425,11124.0
2016-04-19 15:25:00,67.55,67.6,67.53,67.55,15549.0,55.0425,55.0833,55.0262,55.0425,15549.0
2016-04-19 15:30:00,67.55,67.6,67.52,67.55,21028.0,55.0425,55.0833,55.0181,55.0425,21028.0
2016-04-19 15:35:00,67.54,67.58,67.54,67.58,20140.0,55.0344,55.067,55.0344,55.067,20140.0
2016-04-19 15:40:00,67.58,67.58,67.48,67.49,20268.0,55.067,55.067,54.9855,54.9937,20268.0
2016-04-19 15:45:00,67.48,67.52,67.45,67.52,26897.0,54.9855,55.0181,54.9611,55.0181,26897.0
2016-04-19 15:50:00,67.52,67.56,67.48,67.52,39566.0,55.0181,55.0507,54.9855,55.0181,39566.0
2016-04-19 15:55:00,67.51,67.55,67.49,67.54,58299.0,55.0099,55.0425,54.9937,55.0344,58299.0
2016-04-20 09:30:00,67.69,67.69,67.37,67.39,23448.0,55.1566,55.1566,54.8959,54.9122,23448.0
2016-04-20 09:35:00,67.39,67.48,67.32,67.38,14200.0,54.9122,54.9855,54.8551,54.904,14200.0
2016-04-20 09:40:00,67.38,67.39,67.24,67.26,14412.0,54.904,54.9122,54.7899,54.8062,14412.0
2016-04-20 09:45:00,67.24,67.35,67.22,67.23,11411.0,54.7899,54.8796,54.7736,54.7818,11411.0
2016-04-20 09:50:00,67.24,67.24,67.08,67.14,11354.0,54.7899,54.7899,54.6596,54.7085,11354.0
2016-04-20 09:55:00,67.1,67.19,67.01,67.03,16461.0,54.6759,54.7492,54.6025,54.6188,16461.0
2016-04-20 10:00:00,67.03,67.13,67.01,67.13,14885.0,54.6188,54.7003,54.6025,54.7003,14885.0
2016-04-20 10:05:00,67.13,67.14,67.05,67.08,13498.0,54.7003,54.7085,54.6351,54.6596,13498.0
2016-04-20 10:10:00,67.08,67.15,67.05,67.13,20243.0,54.6596,54.7166,54.6351,54.7003,20243.0
2016-04-20 10:15:00,67.15,67.17,67.1,67.12,13281.0,54.7166,54.7329,54.6759,54.6922,13281.0
2016-04-20 10:20:00,67.11,67.14,67.02,67.04,15245.0,54.684,54.7085,54.6107,54.627,15245.0
2016-04-20 10:25:00,67.05,67.09,67.01,67.06,9007.0,54.6351,54.6677,54.6025,54.6433,9007.0
2016-04-20 10:30:00,67.04,67.04,66.97,67.01,9333.0,54.627,54.627,54.5699,54.6025,9333.0
2016-04-20 10:35:00,67.01,67.03,66.83,66.85,11684.0,54.6025,54.6188,54.4559,54.4722,11684.0
2016-04-20 10:40:00,66.85,66.86,66.78,66.78,11768.0,54.4722,54.4803,54.4151,54.4151,11768.0
2016-04-20 10:45:00,66.77,66.81,66.7,66.7,32267.0,54.407,54.4396,54.3499,54.3499,32267.0
2016-04-20 10:50:00,66.7,66.75,66.66,66.75,28621.0,54.3499,54.3907,54.3173,54.3907,28621.0
2016-04-20 10:55:00,66.76,66.88,66.75,66.82,7071.0,54.3988,54.4966,54.3907,54.4477,7071.0
2016-04-20 11:00:00,66.81,66.87,66.78,66.82,8522.0,54.4396,54.4884,54.4151,54.4477,8522.0
2016-04-20 11:05:00,66.82,66.83,66.76,66.78,5880.0,54.4477,54.4559,54.3988,54.4151,5880.0
2016-04-20 11:10:00,66.79,66.84,66.78,66.8,7589.0,54.4233,54.464,54.4151,54.4314,7589.0
2016-04-20 11:15:00,66.81,66.92,66.81,66.91,22202.0,54.4396,54.5292,54.4396,54.521,22202.0
2016-04-20 11:20:00,66.92,66.94,66.87,66.88,15091.0,54.5292,54.5455,54.4884,54.4966,15091.0
2016-04-20 11:25:00,66.88,66.9,66.84,66.86,7550.0,54.4966,54.5129,54.464,54.4803,7550.0
2016-04-20 11:30:00,66.85,66.86,66.82,66.85,8989.0,54.4722,54.4803,54.4477,54.4722,8989.0
2016-04-20 11:35:00,66.86,66.87,66.83,66.84,10300.0,54.4803,54.4884,54.4559,54.464,10300.0
2016-04-20 11:40:00,66.83,66.84,66.79,66.81,7305.0,54.4559,54.464,54.4233,54.4396,7305.0
2016-04-20 11:45:00,66.81,66.85,66.79,66.79,11935.0,54.4396,54.4722,54.4233,54.4233,11935.0
2016-04-20 11:50:00,66.79,66.79,66.75,66.76,8611.0,54.4233,54.4233,54.3907,54.3988,8611.0
2016-04-20 11:55:00,66.77,66.77,66.74,66.77,5598.0,54.407,54.407,54.3825,54.407,5598.0
2016-04-20 12:00:00,66.78,66.82,66.77,66.79,20304.0,54.4151,54.4477,54.407,54.4233,20304.0
2016-04-20 12:05:00,66.79,66.8,66.75,66.77,14151.0,54.4233,54.4314,54.3907,54.407,14151.0
2016-04-20 12:10:00,66.77,66.79,66.71,66.73,8300.0,54.407,54.4233,54.3581,54.3744,8300.0
2016-04-20 12:15:00,66.73,66.73,66.63,66.68,59180.0,54.3744,54.3744,54.2929,54.3336,59180.0
2016-04-20 12:20:00,66.69,66.72,66.63,66.68,31091.0,54.3418,54.3662,54.2929,54.3336,31091.0
2016-04-20 12:25:00,66.68,66.69,66.64,66.65,17901.0,54.3336,54.3418,54.301,54.3092,17901.0
2016-04-20 12:30:00,66.65,66.67,66.62,66.64,9618.0,54.3092,54.3255,54.2847,54.301,9618.0
2016-04-20 12:35:00,66.65,66.72,66.65,66.68,14408.0,54.3092,54.3662,54.3092,54.3336,14408.0
2016-04-20 12:40:00,66.68,66.7,66.64,66.69,8217.0,54.3336,54.3499,54.301,54.3418,8217.0
2016-04-20 12:45:00,66.69,66.8,66.64,66.77,29691.0,54.3418,54.4314,54.301,54.407,29691.0
2016-04-20 12:50:00,66.79,66.96,66.79,66.88,14458.0,54.4233,54.5618,54.4233,54.4966,14458.0
2016-04-20 12:55:00,66.9,66.9,66.83,66.85,6734.0,54.5129,54.5129,54.4559,54.4722,6734.0
2016-04-20 13:00:00,66.86,66.95,66.86,66.91,12806.0,54.4803,54.5536,54.4803,54.521,12806.0
2016-04-20 13:05:00,66.9,66.92,66.86,66.9,6385.0,54.5129,54.5292,54.4803,54.5129,6385.0
2016-04-20 13:10:00,66.91,66.93,66.87,66.91,9420.0,54.521,54.5373,54.4884,54.521,9420.0
2016-04-20 13:15:00,66.92,66.92,66.86,66.89,6148.0,54.5292,54.5292,54.4803,54.5047,6148.0
2016-04-20 13:20:00,66.89,66.94,66.88,66.89,12484.0,54.5047,54.5455,54.4966,54.5047,12484.0
2016-04-20 13:25:00,66.88,66.89,66.84,66.86,11675.0,54.4966,54.5047,54.464,54.4803,11675.0
2016-04-20 13:30:00,66.85,66.92,66.85,66.91,7695.0,54.4722,54.5292,54.4722,54.521,7695.0
2016-04-20 13:35:00,66.9,66.91,66.88,66.91,7104.0,54.5129,54.521,54.4966,54.521,7104.0
2016-04-20 13:40:00,66.91,66.97,66.9,66.93,9431.0,54.521,54.5699,54.5129,54.5373,9431.0
2016-04-20 13:45:00,66.93,66.97,66.92,66.97,7454.0,54.5373,54.5699,54.5292,54.5699,7454.0
2016-04-20 13:50:00,66.97,66.99,66.96,66.96,5282.0,54.5699,54.5862,54.5618,54.5618,5282.0
2016-04-20 13:55:00,66.95,66.99,66.93,66.93,7491.0,54.5536,54.5862,54.5373,54.5373,7491.0
2016-04-20 14:00:00,66.93,66.98,66.93,66.98,10907.0,54.5373,54.5781,54.5373,54.5781,10907.0
2016-04-20 14:05:00,66.97,66.97,66.93,66.94,7796.0,54.5699,54.5699,54.5373,54.5455,7796.0
2016-04-20 14:10:00,66.95,67.02,66.94,66.99,14978.0,54.5536,54.6107,54.5455,54.5862,14978.0
2016-04-20 14:15:00,66.99,67.03,66.96,66.97,22739.0,54.5862,54.6188,54.5618,54.5699,22739.0
2016-04-20 14:20:00,66.97,67.02,66.96,66.98,9329.0,54.5699,54.6107,54.5618,54.5781,9329.0
2016-04-20 14:25:00,66.98,67.01,66.97,66.97,23804.0,54.5781,54.6025,54.5699,54.5699,23804.0
2016-04-20 14:30:00,66.98,67.03,66.97,67.02,11397.0,54.5781,54.6188,54.5699,54.6107,11397.0
2016-04-20 14:35:00,67.02,67.03,66.97,67.0,9925.0,54.6107,54.6188,54.5699,54.5944,9925.0
2016-04-20 14:40:00,66.99,67.01,66.97,66.99,11693.0,54.5862,54.6025,54.5699,54.5862,11693.0
2016-04-20 14:45:00,66.99,67.0,66.96,66.99,15136.0,54.5862,54.5944,54.5618,54.5862,15136.0
2016-04-20 14:50:00,66.99,67.07,66.98,67.06,12965.0,54.5862,54.6514,54.5781,54.6433,12965.0
2016-04-20 14:55:00,67.06,67.08,67.03,67.05,9152.0,54.6433,54.6596,54.6188,54.6351,9152.0
2016-04-20 15:00:00,67.07,67.11,67.06,67.09,14672.0,54.6514,54.684,54.6433,54.6677,14672.0
2016-04-20 15:05:00,67.1,67.11,67.06,67.1,10910.0,54.6759,54.684,54.6433,54.6759,10910.0
2016-04-20 15:10:00,67.1,67.1,67.03,67.03,14013.0,54.6759,54.6759,54.6188,54.6188,14013.0
2016-04-20 15:15:00,67.03,67.06,67.01,67.05,21027.0,54.6188,54.6433,54.6025,54.6351,21027.0
2016-04-20 15:20:00,67.05,67.07,67.04,67.05,26041.0,54.6351,54.6514,54.627,54.6351,26041.0
2016-04-20 15:25:00,67.05,67.08,67.03,67.03,19625.0,54.6351,54.6596,54.6188,54.6188,19625.0
2016-04-20 15:30:00,67.03,67.04,66.91,66.91,25151.0,54.6188,54.627,54.521,54.521,25151.0
2016-04-20 15:35:00,66.92,66.97,66.91,66.91,19718.0,54.5292,54.5699,54.521,54.521,19718.0
2016-04-20 15:40:00,66.92,66.93,66.88,66.88,19543.0,54.5292,54.5373,54.4966,54.4966,19543.0
2016-04-20 15:45:00,66.89,67.0,66.89,66.94,26467.0,54.5047,54.5944,54.5047,54.5455,26467.0
2016-04-20 15:50:00,66.94,66.96,66.91,66.91,22900.0,54.5455,54.5618,54.521,54.521,22900.0
2016-04-20 15:55:00,66.92,66.94,66.87,66.91,81190.0,54.5292,54.5455,54.4884,54.521,81190.0
2016-04-21 09:30:00,65.4,66.2,65.4,65.81,147774.0,53.2906,53.9425,53.2906,53.6247,147774.0
2016-04-21 09:35:00,65.75,65.88,65.61,65.65,140243.0,53.5758,53.6818,53.4617,53.4943,140243.0
2016-04-21 09:40:00,65.65,65.92,65.52,65.73,60618.0,53.4943,53.7143,53.3884,53.5595,60618.0
2016-04-21 09:45:00,65.73,66.05,65.7,65.9,92169.0,53.5595,53.8203,53.5351,53.6981,92169.0
2016-04-21 09:50:00,65.87,66.37,65.78,66.36,105500.0,53.6736,54.081,53.6003,54.0729,105500.0
2016-04-21 09:55:00,66.36,66.43,66.31,66.39,40957.0,54.0729,54.1299,54.0321,54.0973,40957.0
2016-04-21 10:00:00,66.37,66.39,66.08,66.16,28400.0,54.081,54.0973,53.8447,53.9099,28400.0
2016-04-21 10:05:00,66.14,66.24,66.04,66.23,37918.0,53.8936,53.9751,53.8121,53.967,37918.0
2016-04-21 10:10:00,66.24,66.39,66.22,66.26,21820.0,53.9751,54.0973,53.9588,53.9914,21820.0
2016-04-21 10:15:00,66.27,66.29,66.1,66.27,41462.0,53.9995,54.0158,53.861,53.9995,41462.0
2016-04-21 10:20:00,66.28,66.29,66.2,66.23,32887.0,54.0077,54.0158,53.9425,53.967,32887.0
2016-04-21 10:25:00,66.24,66.29,66.21,66.26,46222.0,53.9751,54.0158,53.9507,53.9914,46222.0
2016-04-21 10:30:00,66.26,66.37,66.26,66.36,56221.0,53.9914,54.081,53.9914,54.0729,56221.0
2016-04-21 10:35:00,66.36,66.39,66.29,66.29,28948.0,54.0729,54.0973,54.0158,54.0158,28948.0
2016-04-21 10:40:00,66.29,66.34,66.25,66.26,23702.0,54.0158,54.0566,53.9832,53.9914,23702.0
2016-04-21 10:45:00,66.26,66.36,66.24,66.35,58001.0,53.9914,54.0729,53.9751,54.0647,58001.0
2016-04-21 10:50:00,66.36,66.45,66.34,66.42,22656.0,54.0729,54.1462,54.0566,54.1218,22656.0
2016-04-21 10:55:00,66.43,66.49,66.4,66.49,23413.0,54.1299,54.1788,54.1055,54.1788,23413.0
2016-04-21 11:00:00,66.49,66.57,66.48,66.53,52808.0,54.1788,54.244,54.1707,54.2114,52808.0
2016-04-21 11:05:00,66.53,66.53,66.27,66.28,21304.0,54.2114,54.2114,53.9995,54.0077,21304.0
2016-04-21 11:10:00,66.28,66.29,66.19,66.19,23411.0,54.0077,54.0158,53.9344,53.9344,23411.0
2016-04-21 11:15:00,66.2,66.2,66.12,66.13,16363.0,53.9425,53.9425,53.8773,53.8855,16363.0
2016-04-21 11:20:00,66.14,66.16,66.08,66.11,20378.0,53.8936,53.9099,53.8447,53.8692,20378.0
2016-04-21 11:25:00,66.11,66.12,66.04,66.06,22694.0,53.8692,53.8773,53.8121,53.8284,22694.0
2016-04-21 11:30:00,66.06,66.06,65.99,66.06,32086.0,53.8284,53.8284,53.7714,53.8284,32086.0
2016-04-21 11:35:00,66.07,66.08,65.99,66.0,37437.0,53.8366,53.8447,53.7714,53.7795,37437.0
2016-04-21 11:40:00,65.99,65.99,65.91,65.97,10798.0,53.7714,53.7714,53.7062,53.7551,10798.0
2016-04-21 11:45:00,65.97,65.98,65.9,65.92,13661.0,53.7551,53.7632,53.6981,53.7143,13661.0
2016-04-21 11:50:00,65.91,65.96,65.89,65.92,22833.0,53.7062,53.7469,53.6899,53.7143,22833.0
2016-04-21 11:55:00,65.92,65.92,65.83,65.84,15112.0,53.7143,53.7143,53.641,53.6492,15112.0
2016-04-21 12:00:00,65.85,65.91,65.79,65.82,21072.0,53.6573,53.7062,53.6084,53.6329,21072.0
2016-04-21 12:05:00,65.82,65.82,65.72,65.75,29948.0,53.6329,53.6329,53.5514,53.5758,29948.0
2016-04-21 12:10:00,65.76,65.77,65.69,65.69,17680.0,53.584,53.5921,53.5269,53.5269,17680.0
2016-04-21 12:15:00,65.7,65.72,65.66,65.69,19766.0,53.5351,53.5514,53.5025,53.5269,19766.0
2016-04-21 12:20:00,65.68,65.72,65.62,65.69,29814.0,53.5188,53.5514,53.4699,53.5269,29814.0
2016-04-21 12:25:00,65.69,65.81,65.66,65.8,24801.0,53.5269,53.6247,53.5025,53.6166,24801.0
2016-04-21 12:30:00,65.79,65.86,65.79,65.86,24591.0,53.6084,53.6655,53.6084,53.6655,24591.0
2016-04-21 12:35:00,65.86,65.88,65.79,65.81,22893.0,53.6655,53.6818,53.6084,53.6247,22893.0
2016-04-21 12:40:00,65.82,65.97,65.82,65.96,15860.0,53.6329,53.7551,53.6329,53.7469,15860.0
2016-04-21 12:45:00,65.96,66.0,65.91,65.95,68969.0,53.7469,53.7795,53.7062,53.7388,68969.0
2016-04-21 12:50:00,65.95,65.96,65.91,65.92,25728.0,53.7388,53.7469,53.7062,53.7143,25728.0
2016-04-21 12:55:00,65.92,65.96,65.88,65.9,28012.0,53.7143,53.7469,53.6818,53.6981,28012.0
2016-04-21 13:00:00,65.9,65.93,65.84,65.87,28216.0,53.6981,53.7225,53.6492,53.6736,28216.0
2016-04-21 13:05:00,65.85,65.88,65.78,65.78,11783.0,53.6573,53.6818,53.6003,53.6003,11783.0
2016-04-21 13:10:00,65.78,65.9,65.78,65.89,10400.0,53.6003,53.6981,53.6003,53.6899,10400.0
2016-04-21 13:15:00,65.88,65.88,65.78,65.87,18971.0,53.6818,53.6818,53.6003,53.6736,18971.0
2016-04-21 13:20:00,65.86,65.88,65.76,65.76,14688.0,53.6655,53.6818,53.584,53.584,14688.0
2016-04-21 13:25:00,65.77,65.82,65.7,65.71,24740.0,53.5921,53.6329,53.5351,53.5432,24740.0
2016-04-21 13:30:00,65.7,65.71,65.58,65.6,32446.0,53.5351,53.5432,53.4373,53.4536,32446.0
2016-04-21 13:35:00,65.59,65.59,65.52,65.54,21145.0,53.4455,53.4455,53.3884,53.4047,21145.0
2016-04-21 13:40:00,65.54,65.63,65.54,65.58,17286.0,53.4047,53.478,53.4047,53.4373,17286.0
2016-04-21 13:45:00,65.57,65.57,65.48,65.49,10204.0,53.4292,53.4292,53.3558,53.364,10204.0
2016-04-21 13:50:00,65.49,65.51,65.36,65.38,22517.0,53.364,53.3803,53.258,53.2743,22517.0
2016-04-21 13:55:00,65.39,65.41,65.36,65.39,19278.0,53.2825,53.2988,53.258,53.2825,19278.0
2016-04-21 14:00:00,65.38,65.48,65.38,65.41,19974.0,53.2743,53.3558,53.2743,53.2988,19974.0
2016-04-21 14:05:00,65.42,65.52,65.42,65.5,25906.0,53.3069,53.3884,53.3069,53.3721,25906.0
2016-04-21 14:10:00,65.51,65.55,65.5,65.54,20604.0,53.3803,53.4129,53.3721,53.4047,20604.0
2016-04-21 14:15:00,65.54,65.61,65.53,65.53,26778.0,53.4047,53.4617,53.3966,53.3966,26778.0
2016-04-21 14:20:00,65.54,65.55,65.5,65.51,13937.0,53.4047,53.4129,53.3721,53.3803,13937.0
2016-04-21 14:25:00,65.5,65.56,65.49,65.49,16194.0,53.3721,53.421,53.364,53.364,16194.0
2016-04-21 14:30:00,65.5,65.5,65.38,65.39,24764.0,53.3721,53.3721,53.2743,53.2825,24764.0
2016-04-21 14:35:00,65.39,65.43,65.33,65.37,33569.0,53.2825,53.3151,53.2336,53.2662,33569.0
2016-04-21 14:40:00,65.37,65.39,65.35,65.39,15071.0,53.2662,53.2825,53.2499,53.2825,15071.0
2016-04-21 14:45:00,65.4,65.47,65.37,65.43,19282.0,53.2906,53.3477,53.2662,53.3151,19282.0
2016-04-21 14:50:00,65.43,65.47,65.42,65.43,19024.0,53.3151,53.3477,53.3069,53.3151,19024.0
2016-04-21 14:55:00,65.44,65.47,65.4,65.4,20024.0,53.3232,53.3477,53.2906,53.2906,20024.0
2016-04-21 15:00:00,65.4,65.49,65.39,65.4,41957.0,53.2906,53.364,53.2825,53.2906,41957.0
2016-04-21 15:05:00,65.4,65.42,65.33,65.33,37226.0,53.2906,53.3069,53.2336,53.2336,37226.0
2016-04-21 15:10:00,65.34,65.4,65.33,65.34,22659.0,53.2417,53.2906,53.2336,53.2417,22659.0
2016-04-21 15:15:00,65.35,65.36,65.31,65.33,37914.0,53.2499,53.258,53.2173,53.2336,37914.0
2016-04-21 15:20:00,65.32,65.35,65.28,65.28,27145.0,53.2254,53.2499,53.1929,53.1929,27145.0
2016-04-21 15:25:00,65.28,65.32,65.24,65.26,41334.0,53.1929,53.2254,53.1603,53.1766,41334.0
2016-04-21 15:30:00,65.26,65.35,65.26,65.34,26877.0,53.1766,53.2499,53.1766,53.2417,26877.0
2016-04-21 15:35:00,65.34,65.39,65.34,65.38,54330.0,53.2417,53.2825,53.2417,53.2743,54330.0
2016-04-21 15:40:00,65.38,65.42,65.34,65.41,60537.0,53.2743,53.3069,53.2417,53.2988,60537.0
2016-04-21 15:45:00,65.41,65.45,65.39,65.41,116797.0,53.2988,53.3314,53.2825,53.2988,116797.0
2016-04-21 15:50:00,65.41,65.47,65.38,65.47,171371.0,53.2988,53.3477,53.2743,53.3477,171371.0
2016-04-21 15:55:00,65.47,65.51,65.41,65.46,196994.0,53.3477,53.3803,53.2988,53.3395,196994.0
2016-04-22 09:30:00,65.44,65.72,65.35,65.58,34723.0,53.3232,53.5514,53.2499,53.4373,34723.0
2016-04-22 09:35:00,65.58,65.65,65.51,65.61,50862.0,53.4373,53.4943,53.3803,53.4617,50862.0
2016-04-22 09:40:00,65.61,65.7,65.55,65.63,34438.0,53.4617,53.5351,53.4129,53.478,34438.0
2016-04-22 09:45:00,65.6,65.71,65.59,65.7,53977.0,53.4536,53.5432,53.4455,53.5351,53977.0
2016-04-22 09:50:00,65.68,65.82,65.68,65.82,10809.0,53.5188,53.6329,53.5188,53.6329,10809.0
2016-04-22 09:55:00,65.8,65.88,65.78,65.82,11985.0,53.6166,53.6818,53.6003,53.6329,11985.0
2016-04-22 10:00:00,65.83,65.94,65.83,65.93,15866.0,53.641,53.7306,53.641,53.7225,15866.0
2016-04-22 10:05:00,65.91,65.99,65.9,65.95,37782.0,53.7062,53.7714,53.6981,53.7388,37782.0
2016-04-22 10:10:00,65.93,66.07,65.91,66.0,26190.0,53.7225,53.8366,53.7062,53.7795,26190.0
2016-04-22 10:15:00,66.01,66.07,65.92,65.92,25742.0,53.7877,53.8366,53.7143,53.7143,25742.0
2016-04-22 10:20:00,65.87,65.88,65.81,65.83,10800.0,53.6736,53.6818,53.6247,53.641,10800.0
2016-04-22 10:25:00,65.84,65.97,65.83,65.93,15117.0,53.6492,53.7551,53.641,53.7225,15117.0
2016-04-22 10:30:00,65.93,65.98,65.8,65.85,32636.0,53.7225,53.7632,53.6166,53.6573,32636.0
2016-04-22 10:35:00,65.86,65.87,65.7,65.7,16182.0,53.6655,53.6736,53.5351,53.5351,16182.0
2016-04-22 10:40:00,65.7,65.71,65.6,65.61,17825.0,53.5351,53.5432,53.4536,53.4617,17825.0
2016-04-22 10:45:00,65.61,65.61,65.51,65.52,20594.0,53.4617,53.4617,53.3803,53.3884,20594.0
2016-04-22 10:50:00,65.51,65.65,65.5,65.63,19252.0,53.3803,53.4943,53.3721,53.478,19252.0
2016-04-22 10:55:00,65.63,65.63,65.51,65.54,20650.0,53.478,53.478,53.3803,53.4047,20650.0
2016-04-22 11:00:00,65.55,65.63,65.54,65.58,18296.0,53.4129,53.478,53.4047,53.4373,18296.0
2016-04-22 11:05:00,65.58,65.62,65.57,65.61,10260.0,53.4373,53.4699,53.4292,53.4617,10260.0
2016-04-22 11:10:00,65.62,65.63,65.55,65.62,24465.0,53.4699,53.478,53.4129,53.4699,24465.0
2016-04-22 11:15:00,65.61,65.61,65.56,65.58,10419.0,53.4617,53.4617,53.421,53.4373,10419.0
2016-04-22 11:20:00,65.59,65.63,65.59,65.61,12824.0,53.4455,53.478,53.4455,53.4617,12824.0
2016-04-22 11:25:00,65.6,65.61,65.55,65.58,11380.0,53.4536,53.4617,53.4129,53.4373,11380.0
2016-04-22 11:30:00,65.59,65.69,65.59,65.66,15316.0,53.4455,53.5269,53.4455,53.5025,15316.0
2016-04-22 11:35:00,65.66,65.72,65.65,65.66,13172.0,53.5025,53.5514,53.4943,53.5025,13172.0
2016-04-22 11:40:00,65.67,65.73,65.64,65.66,15210.0,53.5106,53.5595,53.4862,53.5025,15210.0
2016-04-22 11:45:00,65.63,65.63,65.57,65.58,14286.0,53.478,53.478,53.4292,53.4373,14286.0
2016-04-22 11:50:00,65.58,65.58,65.52,65.55,11650.0,53.4373,53.4373,53.3884,53.4129,11650.0
2016-04-22 11:55:00,65.54,65.59,65.53,65.57,9200.0,53.4047,53.4455,53.3966,53.4292,9200.0
2016-04-22 12:00:00,65.57,65.59,65.55,65.59,9000.0,53.4292,53.4455,53.4129,53.4455,9000.0
2016-04-22 12:05:00,65.59,65.62,65.57,65.59,8877.0,53.4455,53.4699,53.4292,53.4455,8877.0
2016-04-22 12:10:00,65.6,65.62,65.58,65.59,5608.0,53.4536,53.4699,53.4373,53.4455,5608.0
2016-04-22 12:15:00,65.59,65.59,65.55,65.56,8433.0,53.4455,53.4455,53.4129,53.421,8433.0
2016-04-22 12:20:00,65.55,65.57,65.53,65.57,9421.0,53.4129,53.4292,53.3966,53.4292,9421.0
2016-04-22 12:25:00,65.57,65.59,65.52,65.52,7150.0,53.4292,53.4455,53.3884,53.3884,7150.0
2016-04-22 12:30:00,65.53,65.64,65.53,65.62,14912.0,53.3966,53.4862,53.3966,53.4699,14912.0
2016-04-22 12:35:00,65.61,65.62,65.58,65.6,7382.0,53.4617,53.4699,53.4373,53.4536,7382.0
2016-04-22 12:40:00,65.6,65.61,65.56,65.58,12939.0,53.4536,53.4617,53.421,53.4373,12939.0
2016-04-22 12:45:00,65.57,65.61,65.51,65.61,14474.0,53.4292,53.4617,53.3803,53.4617,14474.0
2016-04-22 12:50:00,65.62,65.62,65.57,65.57,8325.0,53.4699,53.4699,53.4292,53.4292,8325.0
2016-04-22 12:55:00,65.57,65.6,65.57,65.58,9560.0,53.4292,53.4536,53.4292,53.4373,9560.0
2016-04-22 13:00:00,65.59,65.65,65.59,65.63,12294.0,53.4455,53.4943,53.4455,53.478,12294.0
2016-04-22 13:05:00,65.64,65.66,65.62,65.65,15599.0,53.4862,53.5025,53.4699,53.4943,15599.0
2016-04-22 13:10:00,65.64,65.65,65.58,65.58,11045.0,53.4862,53.4943,53.4373,53.4373,11045.0
2016-04-22 13:15:00,65.58,65.58,65.52,65.52,13331.0,53.4373,53.4373,53.3884,53.3884,13331.0
2016-04-22 13:20:00,65.52,65.54,65.49,65.54,19538.0,53.3884,53.4047,53.364,53.4047,19538.0
2016-04-22 13:25:00,65.54,65.6,65.53,65.55,9576.0,53.4047,53.4536,53.3966,53.4129,9576.0
2016-04-22 13:30:00,65.56,65.6,65.54,65.59,20162.0,53.421,53.4536,53.4047,53.4455,20162.0
2016-04-22 13:35:00,65.59,65.59,65.56,65.58,10908.0,53.4455,53.4455,53.421,53.4373,10908.0
2016-04-22 13:40:00,65.58,65.69,65.58,65.67,20972.0,53.4373,53.5269,53.4373,53.5106,20972.0
2016-04-22 13:45:00,65.67,65.69,65.65,65.66,17986.0,53.5106,53.5269,53.4943,53.5025,17986.0
2016-04-22 13:50:00,65.65,65.71,65.65,65.7,10980.0,53.4943,53.5432,53.4943,53.5351,10980.0
2016-04-22 13:55:00,65.7,65.71,65.68,65.7,14108.0,53.5351,53.5432,53.5188,53.5351,14108.0
2016-04-22 14:00:00,65.7,65.78,65.7,65.78,12757.0,53.5351,53.6003,53.5351,53.6003,12757.0
2016-04-22 14:05:00,65.77,65.77,65.7,65.71,14609.0,53.5921,53.5921,53.5351,53.5432,14609.0
2016-04-22 14:10:00,65.7,65.71,65.65,65.69,11851.0,53.5351,53.5432,53.4943,53.5269,11851.0
2016-04-22 14:15:00,65.68,65.7,65.66,65.68,11584.0,53.5188,53.5351,53.5025,53.5188,11584.0
2016-04-22 14:20:00,65.69,65.73,65.68,65.7,12199.0,53.5269,53.5595,53.5188,53.5351,12199.0
2016-04-22 14:25:00,65.7,65.73,65.7,65.71,13591.0,53.5351,53.5595,53.5351,53.5432,13591.0
2016-04-22 14:30:00,65.71,65.72,65.67,65.67,10254.0,53.5432,53.5514,53.5106,53.5106,10254.0
2016-04-22 14:35:00,65.67,65.7,65.65,65.65,9210.0,53.5106,53.5351,53.4943,53.4943,9210.0
2016-04-22 14:40:00,65.64,65.7,65.63,65.69,9026.0,53.4862,53.5351,53.478,53.5269,9026.0
2016-04-22 14:45:00,65.69,65.7,65.67,65.7,10037.0,53.5269,53.5351,53.5106,53.5351,10037.0
2016-04-22 14:50:00,65.7,65.71,65.67,65.68,11241.0,53.5351,53.5432,53.5106,53.5188,11241.0
2016-04-22 14:55:00,65.68,65.69,65.66,65.69,7431.0,53.5188,53.5269,53.5025,53.5269,7431.0
2016-04-22 15:00:00,65.69,65.72,65.66,65.67,39712.0,53.5269,53.5514,53.5025,53.5106,39712.0
2016-04-22 15:05:00,65.66,65.69,65.65,65.69,16316.0,53.5025,53.5269,53.4943,53.5269,16316.0
2016-04-22 15:10:00,65.7,65.74,65.7,65.7,14253.0,53.5351,53.5677,53.5351,53.5351,14253.0
2016-04-22 15:15:00,65.71,65.71,65.63,65.64,17957.0,53.5432,53.5432,53.478,53.4862,17957.0
2016-04-22 15:20:00,65.64,65.68,65.61,65.64,13148.0,53.4862,53.5188,53.4617,53.4862,13148.0
2016-04-22 15:25:00,65.63,65.7,65.63,65.7,20481.0,53.478,53.5351,53.478,53.5351,20481.0
2016-04-22 15:30:00,65.69,65.69,65.64,65.65,16917.0,53.5269,53.5269,53.4862,53.4943,16917.0
2016-04-22 15:35:00,65.64,65.69,65.64,65.68,22356.0,53.4862,53.5269,53.4862,53.5188,22356.0
2016-04-22 15:40:00,65.67,65.73,65.66,65.7,34090.0,53.5106,53.5595,53.5025,53.5351,34090.0
2016-04-22 15:45:00,65.71,65.79,65.71,65.76,40035.0,53.5432,53.6084,53.5432,53.584,40035.0
2016-04-22 15:50:00,65.77,65.77,65.72,65.74,24974.0,53.5921,53.5921,53.5514,53.5677,24974.0
2016-04-22 15:55:00,65.75,65.78,65.73,65.75,59661.0,53.5758,53.6003,53.5595,53.5758,59661.0
2016-04-25 09:30:00,65.74,65.74,65.37,65.46,14933.0,53.5677,53.5677,53.2662,53.3395,14933.0
2016-04-25 09:35:00,65.43,65.55,65.42,65.43,8907.0,53.3151,53.4129,53.3069,53.3151,8907.0
2016-04-25 09:40:00,65.41,65.51,65.3,65.32,17375.0,53.2988,53.3803,53.2091,53.2254,17375.0
2016-04-25 09:45:00,65.32,65.33,65.17,65.25,12572.0,53.2254,53.2336,53.1032,53.1684,12572.0
2016-04-25 09:50:00,65.27,65.29,65.21,65.24,8755.0,53.1847,53.201,53.1358,53.1603,8755.0
2016-04-25 09:55:00,65.23,65.34,65.21,65.34,10557.0,53.1521,53.2417,53.1358,53.2417,10557.0
2016-04-25 10:00:00,65.32,65.33,65.18,65.2,10048.0,53.2254,53.2336,53.1114,53.1277,10048.0
2016-04-25 10:05:00,65.18,65.24,65.11,65.2,10089.0,53.1114,53.1603,53.0543,53.1277,10089.0
2016-04-25 10:10:00,65.19,65.22,65.12,65.17,13590.0,53.1195,53.144,53.0625,53.1032,13590.0
2016-04-25 10:15:00,65.18,65.2,65.07,65.14,13555.0,53.1114,53.1277,53.0217,53.0788,13555.0
2016-04-25 10:20:00,65.14,65.18,65.07,65.11,24975.0,53.0788,53.1114,53.0217,53.0543,24975.0
2016-04-25 10:25:00,65.12,65.13,65.07,65.08,11406.0,53.0625,53.0706,53.0217,53.0299,11406.0
2016-04-25 10:30:00,65.08,65.09,65.05,65.05,11395.0,53.0299,53.038,53.0054,53.0054,11395.0
2016-04-25 10:35:00,65.05,65.16,65.03,65.12,15098.0,53.0054,53.0951,52.9891,53.0625,15098.0
2016-04-25 10:40:00,65.11,65.13,65.07,65.12,9308.0,53.0543,53.0706,53.0217,53.0625,9308.0
2016-04-25 10:45:00,65.12,65.14,65.09,65.1,8533.0,53.0625,53.0788,53.038,53.0462,8533.0
2016-04-25 10:50:00,65.09,65.09,64.99,65.01,28431.0,53.038,53.038,52.9565,52.9728,28431.0
2016-04-25 10:55:00,65.01,65.07,64.98,65.07,125293.0,52.9728,53.0217,52.9484,53.0217,125293.0
2016-04-25 11:00:00,65.08,65.16,65.07,65.14,18492.0,53.0299,53.0951,53.0217,53.0788,18492.0
2016-04-25 11:05:00,65.13,65.19,65.13,65.16,13871.0,53.0706,53.1195,53.0706,53.0951,13871.0
2016-04-25 11:10:00,65.16,65.24,65.16,65.23,11317.0,53.0951,53.1603,53.0951,53.1521,11317.0
2016-04-25 11:15:00,65.23,65.27,65.23,65.24,9684.0,53.1521,53.1847,53.1521,53.1603,9684.0
2016-04-25 11:20:00,65.25,65.33,65.24,65.31,8871.0,53.1684,53.2336,53.1603,53.2173,8871.0
2016-04-25 11:25:00,65.31,65.31,65.2,65.24,11140.0,53.2173,53.2173,53.1277,53.1603,11140.0
2016-04-25 11:30:00,65.25,65.25,65.17,65.17,8853.0,53.1684,53.1684,53.1032,53.1032,8853.0
2016-04-25 11:35:00,65.18,65.23,65.16,65.23,14295.0,53.1114,53.1521,53.0951,53.1521,14295.0
2016-04-25 11:40:00,65.22,65.29,65.22,65.26,8404.0,53.144,53.201,53.144,53.1766,8404.0
2016-04-25 11:45:00,65.26,65.3,65.25,65.28,6681.0,53.1766,53.2091,53.1684,53.1929,6681.0
2016-04-25 11:50:00,65.29,65.4,65.27,65.39,10882.0,53.201,53.2906,53.1847,53.2825,10882.0
2016-04-25 11:55:00,65.38,65.39,65.36,65.38,8117.0,53.2743,53.2825,53.258,53.2743,8117.0
2016-04-25 12:00:00,65.37,65.43,65.37,65.42,11729.0,53.2662,53.3151,53.2662,53.3069,11729.0
2016-04-25 12:05:00,65.42,65.45,65.39,65.4,8402.0,53.3069,53.3314,53.2825,53.2906,8402.0
2016-04-25 12:10:00,65.4,65.45,65.38,65.44,7439.0,53.2906,53.3314,53.2743,53.3232,7439.0
2016-04-25 12:15:00,65.43,65.45,65.4,65.44,9416.0,53.3151,53.3314,53.2906,53.3232,9416.0
2016-04-25 12:20:00,65.44,65.45,65.41,65.45,14271.0,53.3232,53.3314,53.2988,53.3314,14271.0
2016-04-25 12:25:00,65.45,65.46,65.39,65.41,13359.0,53.3314,53.3395,53.2825,53.2988,13359.0
2016-04-25 12:30:00,65.41,65.41,65.35,65.4,9836.0,53.2988,53.2988,53.2499,53.2906,9836.0
2016-04-25 12:35:00,65.4,65.42,65.37,65.4,5090.0,53.2906,53.3069,53.2662,53.2906,5090.0
2016-04-25 12:40:00,65.4,65.42,65.34,65.35,6630.0,53.2906,53.3069,53.2417,53.2499,6630.0
2016-04-25 12:45:00,65.35,65.36,65.34,65.36,7004.0,53.2499,53.258,53.2417,53.258,7004.0
2016-04-25 12:50:00,65.37,65.51,65.36,65.49,6831.0,53.2662,53.3803,53.258,53.364,6831.0
2016-04-25 12:55:00,65.49,65.58,65.49,65.55,11542.0,53.364,53.4373,53.364,53.4129,11542.0
2016-04-25 13:00:00,65.54,65.61,65.52,65.58,19028.0,53.4047,53.4617,53.3884,53.4373,19028.0
2016-04-25 13:05:00,65.56,65.61,65.55,65.56,15724.0,53.421,53.4617,53.4129,53.421,15724.0
2016-04-25 13:10:00,65.57,65.6,65.53,65.59,7742.0,53.4292,53.4536,53.3966,53.4455,7742.0
2016-04-25 13:15:00,65.59,65.61,65.57,65.58,9309.0,53.4455,53.4617,53.4292,53.4373,9309.0
2016-04-25 13:20:00,65.59,65.61,65.56,65.56,23835.0,53.4455,53.4617,53.421,53.421,23835.0
2016-04-25 13:25:00,65.56,65.6,65.52,65.53,9820.0,53.421,53.4536,53.3884,53.3966,9820.0
2016-04-25 13:30:00,65.52,65.52,65.44,65.45,10127.0,53.3884,53.3884,53.3232,53.3314,10127.0
2016-04-25 13:35:00,65.45,65.47,65.42,65.43,10335.0,53.3314,53.3477,53.3069,53.3151,10335.0
2016-04-25 13:40:00,65.44,65.5,65.43,65.5,4963.0,53.3232,53.3721,53.3151,53.3721,4963.0
2016-04-25 13:45:00,65.49,65.51,65.46,65.48,6546.0,53.364,53.3803,53.3395,53.3558,6546.0
2016-04-25 13:50:00,65.48,65.54,65.48,65.53,6531.0,53.3558,53.4047,53.3558,53.3966,6531.0
2016-04-25 13:55:00,65.53,65.56,65.53,65.55,6864.0,53.3966,53.421,53.3966,53.4129,6864.0
2016-04-25 14:00:00,65.55,65.59,65.53,65.53,9317.0,53.4129,53.4455,53.3966,53.3966,9317.0
2016-04-25 14:05:00,65.54,65.55,65.44,65.46,17997.0,53.4047,53.4129,53.3232,53.3395,17997.0
2016-04-25 14:10:00,65.47,65.47,65.42,65.43,7301.0,53.3477,53.3477,53.3069,53.3151,7301.0
2016-04-25 14:15:00,65.42,65.5,65.42,65.5,8367.0,53.3069,53.3721,53.3069,53.3721,8367.0
2016-04-25 14:20:00,65.49,65.5,65.46,65.5,21037.0,53.364,53.3721,53.3395,53.3721,21037.0
2016-04-25 14:25:00,65.5,65.54,65.49,65.53,9945.0,53.3721,53.4047,53.364,53.3966,9945.0
2016-04-25 14:30:00,65.53,65.53,65.48,65.49,6775.0,53.3966,53.3966,53.3558,53.364,6775.0
2016-04-25 14:35:00,65.49,65.55,65.48,65.52,11165.0,53.364,53.4129,53.3558,53.3884,11165.0
2016-04-25 14:40:00,65.52,65.52,65.45,65.48,11455.0,53.3884,53.3884,53.3314,53.3558,11455.0
2016-04-25 14:45:00,65.48,65.48,65.41,65.41,8499.0,53.3558,53.3558,53.2988,53.2988,8499.0
2016-04-25 14:50:00,65.41,65.43,65.4,65.41,6613.0,53.2988,53.3151,53.2906,53.2988,6613.0
2016-04-25 14:55:00,65.41,65.51,65.41,65.48,12623.0,53.2988,53.3803,53.2988,53.3558,12623.0
2016-04-25 15:00:00,65.48,65.48,65.42,65.44,9297.0,53.3558,53.3558,53.3069,53.3232,9297.0
2016-04-25 15:05:00,65.44,65.47,65.4,65.41,10800.0,53.3232,53.3477,53.2906,53.2988,10800.0
2016-04-25 15:10:00,65.42,65.45,65.41,65.42,11778.0,53.3069,53.3314,53.2988,53.3069,11778.0
2016-04-25 15:15:00,65.42,65.44,65.38,65.42,15535.0,53.3069,53.3232,53.2743,53.3069,15535.0
2016-04-25 15:20:00,65.42,65.45,65.4,65.44,12194.0,53.3069,53.3314,53.2906,53.3232,12194.0
2016-04-25 15:25:00,65.44,65.49,65.44,65.48,11578.0,53.3232,53.364,53.3232,53.3558,11578.0
2016-04-25 15:30:00,65.48,65.48,65.44,65.46,13817.0,53.3558,53.3558,53.3232,53.3395,13817.0
2016-04-25 15:35:00,65.45,65.51,65.45,65.49,14071.0,53.3314,53.3803,53.3314,53.364,14071.0
2016-04-25 15:40:00,65.5,65.52,65.48,65.5,26158.0,53.3721,53.3884,53.3558,53.3721,26158.0
2016-04-25 15:45:00,65.49,65.51,65.47,65.48,31383.0,53.364,53.3803,53.3477,53.3558,31383.0
2016-04-25 15:50:00,65.49,65.49,65.44,65.46,23975.0,53.364,53.364,53.3232,53.3395,23975.0
2016-04-25 15:55:00,65.45,65.6,65.45,65.59,108258.0,53.3314,53.4536,53.3314,53.4455,108258.0
2016-04-26 09:30:00,65.79,65.91,65.77,65.91,21670.0,53.6084,53.7062,53.5921,53.7062,21670.0
2016-04-26 09:35:00,65.86,65.89,65.73,65.83,12872.0,53.6655,53.6899,53.5595,53.641,12872.0
2016-04-26 09:40:00,65.84,65.99,65.84,65.98,13089.0,53.6492,53.7714,53.6492,53.7632,13089.0
2016-04-26 09:45:00,65.96,66.0,65.9,65.96,29469.0,53.7469,53.7795,53.6981,53.7469,29469.0
2016-04-26 09:50:00,65.95,66.0,65.88,65.95,17384.0,53.7388,53.7795,53.6818,53.7388,17384.0
2016-04-26 09:55:00,65.95,66.01,65.93,65.95,10400.0,53.7388,53.7877,53.7225,53.7388,10400.0
2016-04-26 10:00:00,65.95,65.96,65.86,65.87,9425.0,53.7388,53.7469,53.6655,53.6736,9425.0
2016-04-26 10:05:00,65.87,65.89,65.81,65.82,22061.0,53.6736,53.6899,53.6247,53.6329,22061.0
2016-04-26 10:10:00,65.82,65.94,65.81,65.93,19187.0,53.6329,53.7306,53.6247,53.7225,19187.0
2016-04-26 10:15:00,65.93,65.93,65.81,65.83,19120.0,53.7225,53.7225,53.6247,53.641,19120.0
2016-04-26 10:20:00,65.83,65.87,65.78,65.78,9830.0,53.641,53.6736,53.6003,53.6003,9830.0
2016-04-26 10:25:00,65.78,65.78,65.62,65.63,11416.0,53.6003,53.6003,53.4699,53.478,11416.0
2016-04-26 10:30:00,65.63,65.63,65.58,65.58,8154.0,53.478,53.478,53.4373,53.4373,8154.0
2016-04-26 10:35:00,65.57,65.59,65.54,65.58,14453.0,53.4292,53.4455,53.4047,53.4373,14453.0
2016-04-26 10:40:00,65.58,65.6,65.5,65.58,41289.0,53.4373,53.4536,53.3721,53.4373,41289.0
2016-04-26 10:45:00,65.58,65.69,65.58,65.65,14169.0,53.4373,53.5269,53.4373,53.4943,14169.0
2016-04-26 10:50:00,65.65,65.65,65.56,65.57,20387.0,53.4943,53.4943,53.421,53.4292,20387.0
2016-04-26 10:55:00,65.57,65.57,65.42,65.42,25471.0,53.4292,53.4292,53.3069,53.3069,25471.0
2016-04-26 11:00:00,65.43,65.48,65.39,65.48,19405.0,53.3151,53.3558,53.2825,53.3558,19405.0
2016-04-26 11:05:00,65.48,65.58,65.47,65.54,24216.0,53.3558,53.4373,53.3477,53.4047,24216.0
2016-04-26 11:10:00,65.54,65.63,65.53,65.58,14096.0,53.4047,53.478,53.3966,53.4373,14096.0
2016-04-26 11:15:00,65.58,65.64,65.57,65.64,21791.0,53.4373,53.4862,53.4292,53.4862,21791.0
2016-04-26 11:20:00,65.64,65.7,65.62,65.67,18365.0,53.4862,53.5351,53.4699,53.5106,18365.0
2016-04-26 11:25:00,65.68,65.7,65.66,65.66,17860.0,53.5188,53.5351,53.5025,53.5025,17860.0
2016-04-26 11:30:00,65.67,65.68,65.61,65.64,17111.0,53.5106,53.5188,53.4617,53.4862,17111.0
2016-04-26 11:35:00,65.65,65.69,65.62,65.66,17441.0,53.4943,53.5269,53.4699,53.5025,17441.0
2016-04-26 11:40:00,65.67,65.7,65.66,65.67,11688.0,53.5106,53.5351,53.5025,53.5106,11688.0
2016-04-26 11:45:00,65.66,65.74,65.64,65.74,15183.0,53.5025,53.5677,53.4862,53.5677,15183.0
2016-04-26 11:50:00,65.75,65.78,65.7,65.73,13869.0,53.5758,53.6003,53.5351,53.5595,13869.0
2016-04-26 11:55:00,65.73,65.78,65.73,65.77,24405.0,53.5595,53.6003,53.5595,53.5921,24405.0
2016-04-26 12:00:00,65.77,65.8,65.75,65.76,13349.0,53.5921,53.6166,53.5758,53.584,13349.0
2016-04-26 12:05:00,65.77,65.8,65.72,65.73,10562.0,53.5921,53.6166,53.5514,53.5595,10562.0
2016-04-26 12:10:00,65.73,65.86,65.73,65.84,17904.0,53.5595,53.6655,53.5595,53.6492,17904.0
2016-04-26 12:15:00,65.85,65.89,65.84,65.87,16406.0,53.6573,53.6899,53.6492,53.6736,16406.0
2016-04-26 12:20:00,65.87,65.88,65.84,65.84,12552.0,53.6736,53.6818,53.6492,53.6492,12552.0
2016-04-26 12:25:00,65.85,65.87,65.85,65.85,8100.0,53.6573,53.6736,53.6573,53.6573,8100.0
2016-04-26 12:30:00,65.86,65.89,65.84,65.86,14383.0,53.6655,53.6899,53.6492,53.6655,14383.0
2016-04-26 12:35:00,65.86,65.89,65.84,65.85,11031.0,53.6655,53.6899,53.6492,53.6573,11031.0
2016-04-26 12:40:00,65.86,65.9,65.85,65.88,16516.0,53.6655,53.6981,53.6573,53.6818,16516.0
2016-04-26 12:45:00,65.89,65.93,65.89,65.91,19334.0,53.6899,53.7225,53.6899,53.7062,19334.0
2016-04-26 12:50:00,65.92,65.94,65.87,65.9,9160.0,53.7143,53.7306,53.6736,53.6981,9160.0
2016-04-26 12:55:00,65.91,65.93,65.83,65.83,18469.0,53.7062,53.7225,53.641,53.641,18469.0
2016-04-26 13:00:00,65.83,65.83,65.75,65.76,9017.0,53.641,53.641,53.5758,53.584,9017.0
2016-04-26 13:05:00,65.74,65.81,65.74,65.81,28691.0,53.5677,53.6247,53.5677,53.6247,28691.0
2016-04-26 13:10:00,65.81,65.85,65.78,65.8,28224.0,53.6247,53.6573,53.6003,53.6166,28224.0
2016-04-26 13:15:00,65.8,65.8,65.74,65.77,13614.0,53.6166,53.6166,53.5677,53.5921,13614.0
2016-04-26 13:20:00,65.77,65.77,65.74,65.75,12547.0,53.5921,53.5921,53.5677,53.5758,12547.0
2016-04-26 13:25:00,65.75,65.8,65.73,65.79,17700.0,53.5758,53.6166,53.5595,53.6084,17700.0
2016-04-26 13:30:00,65.79,65.83,65.77,65.83,14021.0,53.6084,53.641,53.5921,53.641,14021.0
2016-04-26 13:35:00,65.84,65.84,65.77,65.77,16458.0,53.6492,53.6492,53.5921,53.5921,16458.0
2016-04-26 13:40:00,65.77,65.78,65.72,65.76,19165.0,53.5921,53.6003,53.5514,53.584,19165.0
2016-04-26 13:45:00,65.74,65.77,65.74,65.75,9424.0,53.5677,53.5921,53.5677,53.5758,9424.0
2016-04-26 13:50:00,65.75,65.76,65.74,65.75,9707.0,53.5758,53.584,53.5677,53.5758,9707.0
2016-04-26 13:55:00,65.75,65.76,65.72,65.73,8821.0,53.5758,53.584,53.5514,53.5595,8821.0
2016-04-26 14:00:00,65.73,65.76,65.72,65.74,10325.0,53.5595,53.584,53.5514,53.5677,10325.0
2016-04-26 14:05:00,65.74,65.74,65.7,65.72,15802.0,53.5677,53.5677,53.5351,53.5514,15802.0
2016-04-26 14:10:00,65.71,65.74,65.7,65.73,12421.0,53.5432,53.5677,53.5351,53.5595,12421.0
2016-04-26 14:15:00,65.74,65.78,65.73,65.77,11048.0,53.5677,53.6003,53.5595,53.5921,11048.0
2016-04-26 14:20:00,65.77,65.77,65.74,65.75,9237.0,53.5921,53.5921,53.5677,53.5758,9237.0
2016-04-26 14:25:00,65.75,65.78,65.69,65.7,13884.0,53.5758,53.6003,53.5269,53.5351,13884.0
2016-04-26 14:30:00,65.7,65.74,65.69,65.72,20395.0,53.5351,53.5677,53.5269,53.5514,20395.0
2016-04-26 14:35:00,65.72,65.77,65.71,65.77,8682.0,53.5514,53.5921,53.5432,53.5921,8682.0
2016-04-26 14:40:00,65.75,65.79,65.74,65.78,21611.0,53.5758,53.6084,53.5677,53.6003,21611.0
2016-04-26 14:45:00,65.76,65.83,65.75,65.81,10240.0,53.584,53.641,53.5758,53.6247,10240.0
2016-04-26 14:50:00,65.78,65.78,65.71,65.72,7983.0,53.6003,53.6003,53.5432,53.5514,7983.0
2016-04-26 14:55:00,65.71,65.74,65.71,65.72,9438.0,53.5432,53.5677,53.5432,53.5514,9438.0
2016-04-26 15:00:00,65.72,65.79,65.71,65.78,26336.0,53.5514,53.6084,53.5432,53.6003,26336.0
2016-04-26 15:05:00,65.79,65.8,65.76,65.78,9866.0,53.6084,53.6166,53.584,53.6003,9866.0
2016-04-26 15:10:00,65.77,65.79,65.74,65.76,14405.0,53.5921,53.6084,53.5677,53.584,14405.0
2016-04-26 15:15:00,65.76,65.79,65.75,65.78,15831.0,53.584,53.6084,53.5758,53.6003,15831.0
2016-04-26 15:20:00,65.78,65.82,65.75,65.79,20593.0,53.6003,53.6329,53.5758,53.6084,20593.0
2016-04-26 15:25:00,65.8,65.85,65.79,65.84,21480.0,53.6166,53.6573,53.6084,53.6492,21480.0
2016-04-26 15:30:00,65.84,65.9,65.83,65.87,20854.0,53.6492,53.6981,53.641,53.6736,20854.0
2016-04-26 15:35:00,65.87,65.9,65.86,65.86,15745.0,53.6736,53.6981,53.6655,53.6655,15745.0
2016-04-26 15:40:00,65.87,65.9,65.85,65.9,23692.0,53.6736,53.6981,53.6573,53.6981,23692.0
2016-04-26 15:45:00,65.9,65.9,65.8,65.8,53878.0,53.6981,53.6981,53.6166,53.6166,53878.0
2016-04-26 15:50:00,65.81,65.86,65.8,65.85,39646.0,53.6247,53.6655,53.6166,53.6573,39646.0
2016-04-26 15:55:00,65.85,65.91,65.83,65.88,116268.0,53.6573,53.7062,53.641,53.6818,116268.0
2016-04-27 09:30:00,65.86,65.94,65.76,65.94,23291.0,53.6655,53.7306,53.584,53.7306,23291.0
2016-04-27 09:35:00,65.94,65.95,65.72,65.72,20655.0,53.7306,53.7388,53.5514,53.5514,20655.0
2016-04-27 09:40:00,65.72,65.8,65.63,65.73,39288.0,53.5514,53.6166,53.478,53.5595,39288.0
2016-04-27 09:45:00,65.69,65.76,65.68,65.76,25684.0,53.5269,53.584,53.5188,53.584,25684.0
2016-04-27 09:50:00,65.77,65.77,65.62,65.68,23887.0,53.5921,53.5921,53.4699,53.5188,23887.0
2016-04-27 09:55:00,65.66,65.7,65.54,65.6,25005.0,53.5025,53.5351,53.4047,53.4536,25005.0
2016-04-27 10:00:00,65.61,65.67,65.54,65.54,20198.0,53.4617,53.5106,53.4047,53.4047,20198.0
2016-04-27 10:05:00,65.54,65.54,65.36,65.39,28878.0,53.4047,53.4047,53.258,53.2825,28878.0
2016-04-27 10:10:00,65.37,65.42,65.36,65.36,11870.0,53.2662,53.3069,53.258,53.258,11870.0
2016-04-27 10:15:00,65.35,65.46,65.35,65.42,18581.0,53.2499,53.3395,53.2499,53.3069,18581.0
2016-04-27 10:20:00,65.42,65.45,65.37,65.44,14000.0,53.3069,53.3314,53.2662,53.3232,14000.0
2016-04-27 10:25:00,65.44,65.48,65.42,65.44,6022.0,53.3232,53.3558,53.3069,53.3232,6022.0
2016-04-27 10:30:00,65.43,65.43,65.36,65.37,17415.0,53.3151,53.3151,53.258,53.2662,17415.0
2016-04-27 10:35:00,65.38,65.42,65.35,65.35,13252.0,53.2743,53.3069,53.2499,53.2499,13252.0
2016-04-27 10:40:00,65.35,65.42,65.33,65.42,19202.0,53.2499,53.3069,53.2336,53.3069,19202.0
2016-04-27 10:45:00,65.41,65.45,65.39,65.39,9003.0,53.2988,53.3314,53.2825,53.2825,9003.0
2016-04-27 10:50:00,65.39,65.42,65.37,65.38,15970.0,53.2825,53.3069,53.2662,53.2743,15970.0
2016-04-27 10:55:00,65.38,65.41,65.35,65.36,7202.0,53.2743,53.2988,53.2499,53.258,7202.0
2016-04-27 11:00:00,65.37,65.42,65.34,65.4,34189.0,53.2662,53.3069,53.2417,53.2906,34189.0
2016-04-27 11:05:00,65.4,65.4,65.33,65.34,13717.0,53.2906,53.2906,53.2336,53.2417,13717.0
2016-04-27 11:10:00,65.33,65.42,65.33,65.37,9518.0,53.2336,53.3069,53.2336,53.2662,9518.0
2016-04-27 11:15:00,65.38,65.4,65.32,65.33,12588.0,53.2743,53.2906,53.2254,53.2336,12588.0
2016-04-27 11:20:00,65.32,65.39,65.3,65.34,14755.0,53.2254,53.2825,53.2091,53.2417,14755.0
2016-04-27 11:25:00,65.35,65.35,65.28,65.32,9127.0,53.2499,53.2499,53.1929,53.2254,9127.0
2016-04-27 11:30:00,65.32,65.4,65.32,65.37,7375.0,53.2254,53.2906,53.2254,53.2662,7375.0
2016-04-27 11:35:00,65.36,65.55,65.36,65.54,23952.0,53.258,53.4129,53.258,53.4047,23952.0
2016-04-27 11:40:00,65.54,65.55,65.44,65.44,12571.0,53.4047,53.4129,53.3232,53.3232,12571.0
2016-04-27 11:45:00,65.44,65.46,65.37,65.39,7554.0,53.3232,53.3395,53.2662,53.2825,7554.0
2016-04-27 11:50:00,65.4,65.4,65.33,65.33,12014.0,53.2906,53.2906,53.2336,53.2336,12014.0
2016-04-27 11:55:00,65.32,65.41,65.32,65.37,9645.0,53.2254,53.2988,53.2254,53.2662,9645.0
2016-04-27 12:00:00,65.38,65.43,65.38,65.41,19277.0,53.2743,53.3151,53.2743,53.2988,19277.0
2016-04-27 12:05:00,65.41,65.43,65.34,65.34,6201.0,53.2988,53.3151,53.2417,53.2417,6201.0
2016-04-27 12:10:00,65.34,65.37,65.32,65.37,16946.0,53.2417,53.2662,53.2254,53.2662,16946.0
2016-04-27 12:15:00,65.37,65.45,65.37,65.45,6523.0,53.2662,53.3314,53.2662,53.3314,6523.0
2016-04-27 12:20:00,65.46,65.52,65.46,65.51,15312.0,53.3395,53.3884,53.3395,53.3803,15312.0
2016-04-27 12:25:00,65.51,65.52,65.47,65.47,7645.0,53.3803,53.3884,53.3477,53.3477,7645.0
2016-04-27 12:30:00,65.45,65.49,65.43,65.43,13575.0,53.3314,53.364,53.3151,53.3151,13575.0
2016-04-27 12:35:00,65.44,65.46,65.39,65.44,13925.0,53.3232,53.3395,53.2825,53.3232,13925.0
2016-04-27 12:40:00,65.44,65.45,65.33,65.35,19738.0,53.3232,53.3314,53.2336,53.2499,19738.0
2016-04-27 12:45:00,65.36,65.43,65.34,65.43,23902.0,53.258,53.3151,53.2417,53.3151,23902.0
2016-04-27 12:50:00,65.44,65.46,65.42,65.43,13576.0,53.3232,53.3395,53.3069,53.3151,13576.0
2016-04-27 12:55:00,65.43,65.45,65.42,65.44,5673.0,53.3151,53.3314,53.3069,53.3232,5673.0
2016-04-27 13:00:00,65.43,65.45,65.4,65.44,14289.0,53.3151,53.3314,53.2906,53.3232,14289.0
2016-04-27 13:05:00,65.45,65.49,65.42,65.47,14048.0,53.3314,53.364,53.3069,53.3477,14048.0
2016-04-27 13:10:00,65.48,65.52,65.44,65.51,41955.0,53.3558,53.3884,53.3232,53.3803,41955.0
2016-04-27 13:15:00,65.5,65.5,65.41,65.41,10296.0,53.3721,53.3721,53.2988,53.2988,10296.0
2016-04-27 13:20:00,65.42,65.43,65.36,65.39,9065.0,53.3069,53.3151,53.258,53.2825,9065.0
2016-04-27 13:25:00,65.39,65.43,65.38,65.43,9712.0,53.2825,53.3151,53.2743,53.3151,9712.0
2016-04-27 13:30:00,65.44,65.44,65.39,65.39,8567.0,53.3232,53.3232,53.2825,53.2825,8567.0
2016-04-27 13:35:00,65.4,65.47,65.4,65.46,21733.0,53.2906,53.3477,53.2906,53.3395,21733.0
2016-04-27 13:40:00,65.46,65.49,65.46,65.47,4926.0,53.3395,53.364,53.3395,53.3477,4926.0
2016-04-27 13:45:00,65.48,65.51,65.46,65.49,32809.0,53.3558,53.3803,53.3395,53.364,32809.0
2016-04-27 13:50:00,65.5,65.53,65.48,65.49,20541.0,53.3721,53.3966,53.3558,53.364,20541.0
2016-04-27 13:55:00,65.49,65.5,65.43,65.46,9683.0,53.364,53.3721,53.3151,53.3395,9683.0
2016-04-27 14:00:00,65.43,65.46,65.35,65.41,23683.0,53.3151,53.3395,53.2499,53.2988,23683.0
2016-04-27 14:05:00,65.41,65.59,65.35,65.59,15622.0,53.2988,53.4455,53.2499,53.4455,15622.0
2016-04-27 14:10:00,65.58,65.61,65.44,65.47,26242.0,53.4373,53.4617,53.3232,53.3477,26242.0
2016-04-27 14:15:00,65.46,65.58,65.46,65.55,14342.0,53.3395,53.4373,53.3395,53.4129,14342.0
2016-04-27 14:20:00,65.56,65.61,65.53,65.55,13399.0,53.421,53.4617,53.3966,53.4129,13399.0
2016-04-27 14:25:00,65.54,65.58,65.49,65.5,15055.0,53.4047,53.4373,53.364,53.3721,15055.0
2016-04-27 14:30:00,65.51,65.52,65.38,65.39,14461.0,53.3803,53.3884,53.2743,53.2825,14461.0
2016-04-27 14:35:00,65.39,65.44,65.38,65.4,10059.0,53.2825,53.3232,53.2743,53.2906,10059.0
2016-04-27 14:40:00,65.4,65.45,65.36,65.39,11074.0,53.2906,53.3314,53.258,53.2825,11074.0
2016-04-27 14:45:00,65.39,65.46,65.37,65.41,17637.0,53.2825,53.3395,53.2662,53.2988,17637.0
2016-04-27 14:50:00,65.42,65.49,65.39,65.46,16170.0,53.3069,53.364,53.2825,53.3395,16170.0
2016-04-27 14:55:00,65.48,65.48,65.41,65.45,11192.0,53.3558,53.3558,53.2988,53.3314,11192.0
2016-04-27 15:00:00,65.44,65.57,65.41,65.55,12577.0,53.3232,53.4292,53.2988,53.4129,12577.0
2016-04-27 15:05:00,65.55,65.59,65.53,65.58,12679.0,53.4129,53.4455,53.3966,53.4373,12679.0
2016-04-27 15:10:00,65.59,65.63,65.55,65.6,15654.0,53.4455,53.478,53.4129,53.4536,15654.0
2016-04-27 15:15:00,65.61,65.65,65.58,65.63,10580.0,53.4617,53.4943,53.4373,53.478,10580.0
2016-04-27 15:20:00,65.63,65.66,65.61,65.65,11802.0,53.478,53.5025,53.4617,53.4943,11802.0
2016-04-27 15:25:00,65.65,65.65,65.56,65.6,10973.0,53.4943,53.4943,53.421,53.4536,10973.0
2016-04-27 15:30:00,65.6,65.65,65.6,65.61,13373.0,53.4536,53.4943,53.4536,53.4617,13373.0
2016-04-27 15:35:00,65.61,65.63,65.59,65.62,15195.0,53.4617,53.478,53.4455,53.4699,15195.0
2016-04-27 15:40:00,65.62,65.68,65.59,65.65,25063.0,53.4699,53.5188,53.4455,53.4943,25063.0
2016-04-27 15:45:00,65.66,65.7,65.6,65.63,23901.0,53.5025,53.5351,53.4536,53.478,23901.0
2016-04-27 15:50:00,65.63,65.63,65.55,65.56,22986.0,53.478,53.478,53.4129,53.421,22986.0
2016-04-27 15:55:00,65.56,65.58,65.49,65.51,60410.0,53.421,53.4373,53.364,53.3803,60410.0
2016-04-28 09:30:00,65.02,65.14,64.9,64.99,24654.0,52.981,53.0788,52.8832,52.9565,24654.0
2016-04-28 09:35:00,64.97,65.08,64.87,65.08,10174.0,52.9402,53.0299,52.8588,53.0299,10174.0
2016-04-28 09:40:00,65.07,65.15,65.01,65.09,6344.0,53.0217,53.0869,52.9728,53.038,6344.0
2016-04-28 09:45:00,65.12,65.17,65.08,65.15,14196.0,53.0625,53.1032,53.0299,53.0869,14196.0
2016-04-28 09:50:00,65.17,65.25,65.1,65.1,11705.0,53.1032,53.1684,53.0462,53.0462,11705.0
2016-04-28 09:55:00,65.1,65.13,65.06,65.12,9697.0,53.0462,53.0706,53.0136,53.0625,9697.0
2016-04-28 10:00:00,65.12,65.2,65.09,65.19,13505.0,53.0625,53.1277,53.038,53.1195,13505.0
2016-04-28 10:05:00,65.2,65.26,65.11,65.12,10277.0,53.1277,53.1766,53.0543,53.0625,10277.0
2016-04-28 10:10:00,65.12,65.21,65.1,65.19,12315.0,53.0625,53.1358,53.0462,53.1195,12315.0
2016-04-28 10:15:00,65.18,65.18,65.08,65.08,7334.0,53.1114,53.1114,53.0299,53.0299,7334.0
2016-04-28 10:20:00,65.09,65.14,65.06,65.13,9980.0,53.038,53.0788,53.0136,53.0706,9980.0
2016-04-28 10:25:00,65.13,65.18,65.1,65.11,7076.0,53.0706,53.1114,53.0462,53.0543,7076.0
2016-04-28 10:30:00,65.12,65.14,65.06,65.11,7436.0,53.0625,53.0788,53.0136,53.0543,7436.0
2016-04-28 10:35:00,65.11,65.2,65.1,65.19,9349.0,53.0543,53.1277,53.0462,53.1195,9349.0
2016-04-28 10:40:00,65.19,65.21,65.14,65.2,10301.0,53.1195,53.1358,53.0788,53.1277,10301.0
2016-04-28 10:45:00,65.19,65.27,65.19,65.24,7117.0,53.1195,53.1847,53.1195,53.1603,7117.0
2016-04-28 10:50:00,65.22,65.23,65.16,65.19,8928.0,53.144,53.1521,53.0951,53.1195,8928.0
2016-04-28 10:55:00,65.2,65.29,65.2,65.26,9115.0,53.1277,53.201,53.1277,53.1766,9115.0
2016-04-28 11:00:00,65.26,65.27,65.18,65.24,23666.0,53.1766,53.1847,53.1114,53.1603,23666.0
2016-04-28 11:05:00,65.25,65.3,65.24,65.29,12450.0,53.1684,53.2091,53.1603,53.201,12450.0
2016-04-28 11:10:00,65.3,65.33,65.27,65.31,14602.0,53.2091,53.2336,53.1847,53.2173,14602.0
2016-04-28 11:15:00,65.32,65.35,65.23,65.23,8865.0,53.2254,53.2499,53.1521,53.1521,8865.0
2016-04-28 11:20:00,65.24,65.34,65.24,65.29,8700.0,53.1603,53.2417,53.1603,53.201,8700.0
2016-04-28 11:25:00,65.28,65.29,65.22,65.23,25028.0,53.1929,53.201,53.144,53.1521,25028.0
2016-04-28 11:30:00,65.25,65.29,65.21,65.29,9327.0,53.1684,53.201,53.1358,53.201,9327.0
2016-04-28 11:35:00,65.29,65.3,65.24,65.26,6311.0,53.201,53.2091,53.1603,53.1766,6311.0
2016-04-28 11:40:00,65.28,65.32,65.25,65.3,11934.0,53.1929,53.2254,53.1684,53.2091,11934.0
2016-04-28 11:45:00,65.31,65.34,65.28,65.31,16747.0,53.2173,53.2417,53.1929,53.2173,16747.0
2016-04-28 11:50:00,65.32,65.37,65.31,65.33,20206.0,53.2254,53.2662,53.2173,53.2336,20206.0
2016-04-28 11:55:00,65.33,65.36,65.26,65.29,21274.0,53.2336,53.258,53.1766,53.201,21274.0
2016-04-28 12:00:00,65.28,65.36,65.28,65.34,9651.0,53.1929,53.258,53.1929,53.2417,9651.0
2016-04-28 12:05:00,65.33,65.39,65.33,65.36,12722.0,53.2336,53.2825,53.2336,53.258,12722.0
2016-04-28 12:10:00,65.36,65.43,65.36,65.39,36603.0,53.258,53.3151,53.258,53.2825,36603.0
2016-04-28 12:15:00,65.39,65.43,65.38,65.41,16745.0,53.2825,53.3151,53.2743,53.2988,16745.0
2016-04-28 12:20:00,65.42,65.46,65.39,65.46,15068.0,53.3069,53.3395,53.2825,53.3395,15068.0
2016-04-28 12:25:00,65.46,65.5,65.44,65.48,12836.0,53.3395,53.3721,53.3232,53.3558,12836.0
2016-04-28 12:30:00,65.48,65.48,65.44,65.44,12938.0,53.3558,53.3558,53.3232,53.3232,12938.0
2016-04-28 12:35:00,65.44,65.48,65.42,65.48,11452.0,53.3232,53.3558,53.3069,53.3558,11452.0
2016-04-28 12:40:00,65.47,65.52,65.47,65.5,11851.0,53.3477,53.3884,53.3477,53.3721,11851.0
2016-04-28 12:45:00,65.5,65.54,65.49,65.5,10621.0,53.3721,53.4047,53.364,53.3721,10621.0
2016-04-28 12:50:00,65.48,65.54,65.47,65.52,9400.0,53.3558,53.4047,53.3477,53.3884,9400.0
2016-04-28 12:55:00,65.54,65.55,65.51,65.52,8305.0,53.4047,53.4129,53.3803,53.3884,8305.0
2016-04-28 13:00:00,65.52,65.52,65.42,65.44,28388.0,53.3884,53.3884,53.3069,53.3232,28388.0
2016-04-28 13:05:00,65.43,65.47,65.42,65.47,16210.0,53.3151,53.3477,53.3069,53.3477,16210.0
2016-04-28 13:10:00,65.47,65.47,65.43,65.45,16929.0,53.3477,53.3477,53.3151,53.3314,16929.0
2016-04-28 13:15:00,65.44,65.45,65.35,65.36,13917.0,53.3232,53.3314,53.2499,53.258,13917.0
2016-04-28 13:20:00,65.35,65.37,65.33,65.34,7700.0,53.2499,53.2662,53.2336,53.2417,7700.0
2016-04-28 13:25:00,65.35,65.45,65.35,65.42,11908.0,53.2499,53.3314,53.2499,53.3069,11908.0
2016-04-28 13:30:00,65.42,65.43,65.38,65.38,6990.0,53.3069,53.3151,53.2743,53.2743,6990.0
2016-04-28 13:35:00,65.38,65.41,65.37,65.4,9772.0,53.2743,53.2988,53.2662,53.2906,9772.0
2016-04-28 13:40:00,65.4,65.4,65.35,65.37,8416.0,53.2906,53.2906,53.2499,53.2662,8416.0
2016-04-28 13:45:00,65.36,65.42,65.35,65.42,6800.0,53.258,53.3069,53.2499,53.3069,6800.0
2016-04-28 13:50:00,65.42,65.44,65.39,65.4,13221.0,53.3069,53.3232,53.2825,53.2906,13221.0
2016-04-28 13:55:00,65.39,65.43,65.38,65.43,9180.0,53.2825,53.3151,53.2743,53.3151,9180.0
2016-04-28 14:00:00,65.43,65.47,65.42,65.45,14835.0,53.3151,53.3477,53.3069,53.3314,14835.0
2016-04-28 14:05:00,65.45,65.46,65.39,65.39,10111.0,53.3314,53.3395,53.2825,53.2825,10111.0
2016-04-28 14:10:00,65.4,65.4,65.35,65.38,20398.0,53.2906,53.2906,53.2499,53.2743,20398.0
2016-04-28 14:15:00,65.38,65.38,65.34,65.38,14449.0,53.2743,53.2743,53.2417,53.2743,14449.0
2016-04-28 14:20:00,65.37,65.44,65.36,65.43,15395.0,53.2662,53.3232,53.258,53.3151,15395.0
2016-04-28 14:25:00,65.42,65.45,65.41,65.43,25725.0,53.3069,53.3314,53.2988,53.3151,25725.0
2016-04-28 14:30:00,65.43,65.45,65.4,65.41,12274.0,53.3151,53.3314,53.2906,53.2988,12274.0
2016-04-28 14:35:00,65.42,65.42,65.33,65.36,11244.0,53.3069,53.3069,53.2336,53.258,11244.0
2016-04-28 14:40:00,65.36,65.39,65.36,65.37,16849.0,53.258,53.2825,53.258,53.2662,16849.0
2016-04-28 14:45:00,65.37,65.37,65.3,65.32,11335.0,53.2662,53.2662,53.2091,53.2254,11335.0
2016-04-28 14:50:00,65.32,65.33,65.28,65.31,12250.0,53.2254,53.2336,53.1929,53.2173,12250.0
2016-04-28 14:55:00,65.31,65.31,65.27,65.29,11521.0,53.2173,53.2173,53.1847,53.201,11521.0
2016-04-28 15:00:00,65.28,65.28,65.23,65.25,6735.0,53.1929,53.1929,53.1521,53.1684,6735.0
2016-04-28 15:05:00,65.26,65.28,65.19,65.19,13378.0,53.1766,53.1929,53.1195,53.1195,13378.0
2016-04-28 15:10:00,65.19,65.21,65.1,65.11,18256.0,53.1195,53.1358,53.0462,53.0543,18256.0
2016-04-28 15:15:00,65.11,65.11,65.04,65.05,18849.0,53.0543,53.0543,52.9973,53.0054,18849.0
2016-04-28 15:20:00,65.05,65.09,65.01,65.02,18114.0,53.0054,53.038,52.9728,52.981,18114.0
2016-04-28 15:25:00,65.01,65.01,64.88,64.89,39090.0,52.9728,52.9728,52.8669,52.8751,39090.0
2016-04-28 15:30:00,64.89,64.98,64.89,64.92,28862.0,52.8751,52.9484,52.8751,52.8995,28862.0
2016-04-28 15:35:00,64.91,65.0,64.91,64.94,27425.0,52.8914,52.9647,52.8914,52.9158,27425.0
2016-04-28 15:40:00,64.94,64.99,64.93,64.93,28037.0,52.9158,52.9565,52.9077,52.9077,28037.0
2016-04-28 15:45:00,64.91,64.98,64.85,64.85,44317.0,52.8914,52.9484,52.8425,52.8425,44317.0
2016-04-28 15:50:00,64.85,64.87,64.79,64.83,46081.0,52.8425,52.8588,52.7936,52.8262,46081.0
2016-04-28 15:55:00,64.83,64.95,64.81,64.94,70172.0,52.8262,52.924,52.8099,52.9158,70172.0
2016-04-29 09:30:00,64.83,64.9,64.57,64.9,14891.0,52.8262,52.8832,52.6143,52.8832,14891.0
2016-04-29 09:35:00,64.89,64.93,64.58,64.58,16678.0,52.8751,52.9077,52.6225,52.6225,16678.0
2016-04-29 09:40:00,64.66,64.67,64.46,64.51,8130.0,52.6876,52.6958,52.5247,52.5654,8130.0
2016-04-29 09:45:00,64.5,64.53,64.38,64.38,34914.0,52.5573,52.5817,52.4595,52.4595,34914.0
2016-04-29 09:50:00,64.37,64.5,64.36,64.42,33628.0,52.4513,52.5573,52.4432,52.4921,33628.0
2016-04-29 09:55:00,64.45,64.54,64.44,64.5,24995.0,52.5165,52.5899,52.5084,52.5573,24995.0
2016-04-29 10:00:00,64.5,64.52,64.42,64.49,65902.0,52.5573,52.5736,52.4921,52.5491,65902.0
2016-04-29 10:05:00,64.49,64.73,64.49,64.7,34445.0,52.5491,52.7447,52.5491,52.7202,34445.0
2016-04-29 10:10:00,64.72,64.81,64.67,64.76,19708.0,52.7365,52.8099,52.6958,52.7691,19708.0
2016-04-29 10:15:00,64.77,64.83,64.75,64.82,29706.0,52.7773,52.8262,52.761,52.818,29706.0
2016-04-29 10:20:00,64.82,64.86,64.8,64.86,62560.0,52.818,52.8506,52.8017,52.8506,62560.0
2016-04-29 10:25:00,64.86,64.93,64.82,64.91,17663.0,52.8506,52.9077,52.818,52.8914,17663.0
2016-04-29 10:30:00,64.9,64.95,64.87,64.95,49645.0,52.8832,52.924,52.8588,52.924,49645.0
2016-04-29 10:35:00,64.95,64.99,64.94,64.98,25575.0,52.924,52.9565,52.9158,52.9484,25575.0
2016-04-29 10:40:00,64.97,65.03,64.91,64.93,100508.0,52.9402,52.9891,52.8914,52.9077,100508.0
2016-04-29 10:45:00,64.91,64.92,64.87,64.87,15233.0,52.8914,52.8995,52.8588,52.8588,15233.0
2016-04-29 10:50:00,64.88,64.88,64.83,64.84,22078.0,52.8669,52.8669,52.8262,52.8343,22078.0
2016-04-29 10:55:00,64.83,64.88,64.81,64.83,10539.0,52.8262,52.8669,52.8099,52.8262,10539.0
2016-04-29 11:00:00,64.82,64.85,64.76,64.84,12960.0,52.818,52.8425,52.7691,52.8343,12960.0
2016-04-29 11:05:00,64.84,64.97,64.84,64.94,18360.0,52.8343,52.9402,52.8343,52.9158,18360.0
2016-04-29 11:10:00,64.93,64.98,64.88,64.93,16091.0,52.9077,52.9484,52.8669,52.9077,16091.0
2016-04-29 11:15:00,64.95,64.96,64.87,64.87,13396.0,52.924,52.9321,52.8588,52.8588,13396.0
2016-04-29 11:20:00,64.85,64.93,64.85,64.93,25243.0,52.8425,52.9077,52.8425,52.9077,25243.0
2016-04-29 11:25:00,64.93,64.96,64.91,64.95,14598.0,52.9077,52.9321,52.8914,52.924,14598.0
2016-04-29 11:30:00,64.95,64.96,64.87,64.87,12841.0,52.924,52.9321,52.8588,52.8588,12841.0
2016-04-29 11:35:00,64.87,64.87,64.83,64.85,28914.0,52.8588,52.8588,52.8262,52.8425,28914.0
2016-04-29 11:40:00,64.84,64.87,64.82,64.85,13475.0,52.8343,52.8588,52.818,52.8425,13475.0
2016-04-29 11:45:00,64.86,64.93,64.84,64.91,16887.0,52.8506,52.9077,52.8343,52.8914,16887.0
2016-04-29 11:50:00,64.91,64.94,64.89,64.93,10168.0,52.8914,52.9158,52.8751,52.9077,10168.0
2016-04-29 11:55:00,64.92,64.93,64.9,64.91,9776.0,52.8995,52.9077,52.8832,52.8914,9776.0
2016-04-29 12:00:00,64.92,64.92,64.88,64.88,6854.0,52.8995,52.8995,52.8669,52.8669,6854.0
2016-04-29 12:05:00,64.89,64.89,64.85,64.87,8179.0,52.8751,52.8751,52.8425,52.8588,8179.0
2016-04-29 12:10:00,64.87,64.9,64.83,64.83,7511.0,52.8588,52.8832,52.8262,52.8262,7511.0
2016-04-29 12:15:00,64.82,64.94,64.81,64.89,20094.0,52.818,52.9158,52.8099,52.8751,20094.0
2016-04-29 12:20:00,64.89,64.89,64.85,64.85,8980.0,52.8751,52.8751,52.8425,52.8425,8980.0
2016-04-29 12:25:00,64.85,64.87,64.83,64.84,12178.0,52.8425,52.8588,52.8262,52.8343,12178.0
2016-04-29 12:30:00,64.84,64.88,64.84,64.87,7615.0,52.8343,52.8669,52.8343,52.8588,7615.0
2016-04-29 12:35:00,64.88,64.88,64.84,64.85,6810.0,52.8669,52.8669,52.8343,52.8425,6810.0
2016-04-29 12:40:00,64.84,64.85,64.8,64.8,10297.0,52.8343,52.8425,52.8017,52.8017,10297.0
2016-04-29 12:45:00,64.8,64.82,64.79,64.81,6539.0,52.8017,52.818,52.7936,52.8099,6539.0
2016-04-29 12:50:00,64.82,64.82,64.77,64.78,7887.0,52.818,52.818,52.7773,52.7854,7887.0
2016-04-29 12:55:00,64.79,64.82,64.78,64.81,26414.0,52.7936,52.818,52.7854,52.8099,26414.0
2016-04-29 13:00:00,64.81,64.84,64.8,64.8,7420.0,52.8099,52.8343,52.8017,52.8017,7420.0
2016-04-29 13:05:00,64.81,64.92,64.81,64.91,8342.0,52.8099,52.8995,52.8099,52.8914,8342.0
2016-04-29 13:10:00,64.89,64.98,64.88,64.97,7977.0,52.8751,52.9484,52.8669,52.9402,7977.0
2016-04-29 13:15:00,64.96,64.96,64.91,64.93,5314.0,52.9321,52.9321,52.8914,52.9077,5314.0
2016-04-29 13:20:00,64.92,64.92,64.87,64.91,8219.0,52.8995,52.8995,52.8588,52.8914,8219.0
2016-04-29 13:25:00,64.92,64.97,64.91,64.93,4936.0,52.8995,52.9402,52.8914,52.9077,4936.0
2016-04-29 13:30:00,64.92,64.92,64.86,64.86,6822.0,52.8995,52.8995,52.8506,52.8506,6822.0
2016-04-29 13:35:00,64.87,64.88,64.8,64.8,7717.0,52.8588,52.8669,52.8017,52.8017,7717.0
2016-04-29 13:40:00,64.81,64.81,64.77,64.78,8119.0,52.8099,52.8099,52.7773,52.7854,8119.0
2016-04-29 13:45:00,64.78,64.78,64.74,64.77,10050.0,52.7854,52.7854,52.7528,52.7773,10050.0
2016-04-29 13:50:00,64.76,64.77,64.71,64.76,8918.0,52.7691,52.7773,52.7284,52.7691,8918.0
2016-04-29 13:55:00,64.75,64.75,64.7,64.74,8382.0,52.761,52.761,52.7202,52.7528,8382.0
2016-04-29 14:00:00,64.75,64.78,64.74,64.77,7796.0,52.761,52.7854,52.7528,52.7773,7796.0
2016-04-29 14:05:00,64.77,64.78,64.73,64.73,11182.0,52.7773,52.7854,52.7447,52.7447,11182.0
2016-04-29 14:10:00,64.73,64.74,64.68,64.72,14098.0,52.7447,52.7528,52.7039,52.7365,14098.0
2016-04-29 14:15:00,64.71,64.75,64.66,64.74,10540.0,52.7284,52.761,52.6876,52.7528,10540.0
2016-04-29 14:20:00,64.73,64.79,64.69,64.77,16793.0,52.7447,52.7936,52.7121,52.7773,16793.0
2016-04-29 14:25:00,64.76,64.82,64.74,64.8,12253.0,52.7691,52.818,52.7528,52.8017,12253.0
2016-04-29 14:30:00,64.8,64.8,64.7,64.71,9654.0,52.8017,52.8017,52.7202,52.7284,9654.0
2016-04-29 14:35:00,64.71,64.71,64.66,64.66,8203.0,52.7284,52.7284,52.6876,52.6876,8203.0
2016-04-29 14:40:00,64.66,64.67,64.62,64.63,6914.0,52.6876,52.6958,52.6551,52.6632,6914.0
2016-04-29 14:45:00,64.63,64.72,64.63,64.72,8682.0,52.6632,52.7365,52.6632,52.7365,8682.0
2016-04-29 14:50:00,64.72,64.73,64.64,64.73,9805.0,52.7365,52.7447,52.6714,52.7447,9805.0
2016-04-29 14:55:00,64.73,64.75,64.64,64.64,8041.0,52.7447,52.761,52.6714,52.6714,8041.0
2016-04-29 15:00:00,64.66,64.73,64.65,64.7,10396.0,52.6876,52.7447,52.6795,52.7202,10396.0
2016-04-29 15:05:00,64.69,64.8,64.69,64.76,12040.0,52.7121,52.8017,52.7121,52.7691,12040.0
2016-04-29 15:10:00,64.76,64.87,64.76,64.85,10021.0,52.7691,52.8588,52.7691,52.8425,10021.0
2016-04-29 15:15:00,64.85,64.87,64.83,64.84,10141.0,52.8425,52.8588,52.8262,52.8343,10141.0
2016-04-29 15:20:00,64.85,64.91,64.81,64.86,17583.0,52.8425,52.8914,52.8099,52.8506,17583.0
2016-04-29 15:25:00,64.86,64.89,64.84,64.85,12956.0,52.8506,52.8751,52.8343,52.8425,12956.0
2016-04-29 15:30:00,64.86,65.01,64.84,64.99,19135.0,52.8506,52.9728,52.8343,52.9565,19135.0
2016-04-29 15:35:00,64.99,65.0,64.93,64.97,17055.0,52.9565,52.9647,52.9077,52.9402,17055.0
2016-04-29 15:40:00,64.98,65.07,64.96,65.06,25698.0,52.9484,53.0217,52.9321,53.0136,25698.0
2016-04-29 15:45:00,65.07,65.23,65.06,65.09,51926.0,53.0217,53.1521,53.0136,53.038,51926.0
2016-04-29 15:50:00,65.08,65.09,65.01,65.08,31102.0,53.0299,53.038,52.9728,53.0299,31102.0
2016-04-29 15:55:00,65.08,65.11,64.99,65.07,203134.0,53.0299,53.0543,52.9565,53.0217,203134.0
2016-05-02 09:30:00,65.47,65.58,65.17,65.22,50305.0,53.3477,53.4373,53.1032,53.144,50305.0
2016-05-02 09:35:00,65.23,65.4,65.19,65.35,18132.0,53.1521,53.2906,53.1195,53.2499,18132.0
2016-05-02 09:40:00,65.39,65.46,65.31,65.36,9881.0,53.2825,53.3395,53.2173,53.258,9881.0
2016-05-02 09:45:00,65.37,65.39,65.09,65.14,15912.0,53.2662,53.2825,53.038,53.0788,15912.0
2016-05-02 09:50:00,65.16,65.24,65.08,65.22,12130.0,53.0951,53.1603,53.0299,53.144,12130.0
2016-05-02 09:55:00,65.23,65.26,65.06,65.06,13548.0,53.1521,53.1766,53.0136,53.0136,13548.0
2016-05-02 10:00:00,65.04,65.15,65.01,65.07,30300.0,52.9973,53.0869,52.9728,53.0217,30300.0
2016-05-02 10:05:00,65.08,65.26,65.07,65.22,16722.0,53.0299,53.1766,53.0217,53.144,16722.0
2016-05-02 10:10:00,65.21,65.23,65.1,65.1,11171.0,53.1358,53.1521,53.0462,53.0462,11171.0
2016-05-02 10:15:00,65.11,65.22,65.1,65.15,13829.0,53.0543,53.144,53.0462,53.0869,13829.0
2016-05-02 10:20:00,65.15,65.22,65.14,65.17,16004.0,53.0869,53.144,53.0788,53.1032,16004.0
2016-05-02 10:25:00,65.17,65.17,65.12,65.15,17866.0,53.1032,53.1032,53.0625,53.0869,17866.0
2016-05-02 10:30:00,65.15,65.25,65.15,65.23,33419.0,53.0869,53.1684,53.0869,53.1521,33419.0
2016-05-02 10:35:00,65.24,65.28,65.14,65.15,10982.0,53.1603,53.1929,53.0788,53.0869,10982.0
2016-05-02 10:40:00,65.15,65.23,65.13,65.15,11222.0,53.0869,53.1521,53.0706,53.0869,11222.0
2016-05-02 10:45:00,65.16,65.22,65.16,65.19,9629.0,53.0951,53.144,53.0951,53.1195,9629.0
2016-05-02 10:50:00,65.19,65.19,65.05,65.1,8435.0,53.1195,53.1195,53.0054,53.0462,8435.0
2016-05-02 10:55:00,65.09,65.16,65.06,65.13,13252.0,53.038,53.0951,53.0136,53.0706,13252.0
2016-05-02 11:00:00,65.15,65.16,65.05,65.1,11589.0,53.0869,53.0951,53.0054,53.0462,11589.0
2016-05-02 11:05:00,65.11,65.13,65.07,65.09,68827.0,53.0543,53.0706,53.0217,53.038,68827.0
2016-05-02 11:10:00,65.1,65.23,65.1,65.16,8714.0,53.0462,53.1521,53.0462,53.0951,8714.0
2016-05-02 11:15:00,65.15,65.26,65.15,65.25,12085.0,53.0869,53.1766,53.0869,53.1684,12085.0
2016-05-02 11:20:00,65.24,65.27,65.22,65.27,29246.0,53.1603,53.1847,53.144,53.1847,29246.0
2016-05-02 11:25:00,65.27,65.28,65.21,65.27,12800.0,53.1847,53.1929,53.1358,53.1847,12800.0
2016-05-02 11:30:00,65.28,65.31,65.25,65.29,8338.0,53.1929,53.2173,53.1684,53.201,8338.0
2016-05-02 11:35:00,65.3,65.31,65.26,65.29,7578.0,53.2091,53.2173,53.1766,53.201,7578.0
2016-05-02 11:40:00,65.29,65.31,65.24,65.25,7652.0,53.201,53.2173,53.1603,53.1684,7652.0
2016-05-02 11:45:00,65.25,65.25,65.18,65.23,6947.0,53.1684,53.1684,53.1114,53.1521,6947.0
2016-05-02 11:50:00,65.24,65.25,65.18,65.2,35210.0,53.1603,53.1684,53.1114,53.1277,35210.0
2016-05-02 11:55:00,65.19,65.22,65.12,65.15,16248.0,53.1195,53.144,53.0625,53.0869,16248.0
2016-05-02 12:00:00,65.16,65.24,65.15,65.18,11972.0,53.0951,53.1603,53.0869,53.1114,11972.0
2016-05-02 12:05:00,65.18,65.19,65.14,65.14,10751.0,53.1114,53.1195,53.0788,53.0788,10751.0
2016-05-02 12:10:00,65.14,65.15,65.1,65.11,10565.0,53.0788,53.0869,53.0462,53.0543,10565.0
2016-05-02 12:15:00,65.12,65.14,65.09,65.1,10313.0,53.0625,53.0788,53.038,53.0462,10313.0
2016-05-02 12:20:00,65.1,65.11,65.05,65.06,17682.0,53.0462,53.0543,53.0054,53.0136,17682.0
2016-05-02 12:25:00,65.05,65.09,65.02,65.09,16454.0,53.0054,53.038,52.981,53.038,16454.0
2016-05-02 12:30:00,65.09,65.22,65.08,65.19,14824.0,53.038,53.144,53.0299,53.1195,14824.0
2016-05-02 12:35:00,65.19,65.22,65.12,65.12,20498.0,53.1195,53.144,53.0625,53.0625,20498.0
2016-05-02 12:40:00,65.13,65.16,65.11,65.15,22145.0,53.0706,53.0951,53.0543,53.0869,22145.0
2016-05-02 12:45:00,65.14,65.16,65.14,65.15,12374.0,53.0788,53.0951,53.0788,53.0869,12374.0
2016-05-02 12:50:00,65.15,65.16,65.11,65.15,19026.0,53.0869,53.0951,53.0543,53.0869,19026.0
2016-05-02 12:55:00,65.15,65.17,65.12,65.17,17616.0,53.0869,53.1032,53.0625,53.1032,17616.0
2016-05-02 13:00:00,65.17,65.2,65.14,65.18,22367.0,53.1032,53.1277,53.0788,53.1114,22367.0
2016-05-02 13:05:00,65.19,65.25,65.19,65.24,10374.0,53.1195,53.1684,53.1195,53.1603,10374.0
2016-05-02 13:10:00,65.24,65.33,65.24,65.32,8684.0,53.1603,53.2336,53.1603,53.2254,8684.0
2016-05-02 13:15:00,65.33,65.35,65.31,65.33,8053.0,53.2336,53.2499,53.2173,53.2336,8053.0
2016-05-02 13:20:00,65.34,65.39,65.34,65.35,11400.0,53.2417,53.2825,53.2417,53.2499,11400.0
2016-05-02 13:25:00,65.35,65.41,65.34,65.41,20289.0,53.2499,53.2988,53.2417,53.2988,20289.0
2016-05-02 13:30:00,65.42,65.45,65.41,65.43,32903.0,53.3069,53.3314,53.2988,53.3151,32903.0
2016-05-02 13:35:00,65.43,65.43,65.39,65.43,10783.0,53.3151,53.3151,53.2825,53.3151,10783.0
2016-05-02 13:40:00,65.43,65.45,65.41,65.42,7936.0,53.3151,53.3314,53.2988,53.3069,7936.0
2016-05-02 13:45:00,65.43,65.48,65.42,65.47,17185.0,53.3151,53.3558,53.3069,53.3477,17185.0
2016-05-02 13:50:00,65.46,65.47,65.44,65.47,9423.0,53.3395,53.3477,53.3232,53.3477,9423.0
2016-05-02 13:55:00,65.46,65.46,65.41,65.41,9308.0,53.3395,53.3395,53.2988,53.2988,9308.0
2016-05-02 14:00:00,65.4,65.42,65.39,65.4,13100.0,53.2906,53.3069,53.2825,53.2906,13100.0
2016-05-02 14:05:00,65.4,65.41,65.29,65.3,38412.0,53.2906,53.2988,53.201,53.2091,38412.0
2016-05-02 14:10:00,65.31,65.39,65.31,65.39,75479.0,53.2173,53.2825,53.2173,53.2825,75479.0
2016-05-02 14:15:00,65.39,65.44,65.39,65.43,11166.0,53.2825,53.3232,53.2825,53.3151,11166.0
2016-05-02 14:20:00,65.43,65.44,65.39,65.42,9836.0,53.3151,53.3232,53.2825,53.3069,9836.0
2016-05-02 14:25:00,65.41,65.44,65.41,65.42,13859.0,53.2988,53.3232,53.2988,53.3069,13859.0
2016-05-02 14:30:00,65.42,65.42,65.38,65.4,38761.0,53.3069,53.3069,53.2743,53.2906,38761.0
2016-05-02 14:35:00,65.39,65.4,65.35,65.36,16202.0,53.2825,53.2906,53.2499,53.258,16202.0
2016-05-02 14:40:00,65.35,65.36,65.28,65.29,27776.0,53.2499,53.258,53.1929,53.201,27776.0
2016-05-02 14:45:00,65.3,65.32,65.29,65.29,23348.0,53.2091,53.2254,53.201,53.201,23348.0
2016-05-02 14:50:00,65.29,65.3,65.26,65.26,12142.0,53.201,53.2091,53.1766,53.1766,12142.0
2016-05-02 14:55:00,65.25,65.27,65.23,65.25,20206.0,53.1684,53.1847,53.1521,53.1684,20206.0
2016-05-02 15:00:00,65.26,65.36,65.25,65.36,23182.0,53.1766,53.258,53.1684,53.258,23182.0
2016-05-02 15:05:00,65.35,65.36,65.33,65.33,8711.0,53.2499,53.258,53.2336,53.2336,8711.0
2016-05-02 15:10:00,65.33,65.35,65.27,65.28,30338.0,53.2336,53.2499,53.1847,53.1929,30338.0
2016-05-02 15:15:00,65.28,65.28,65.25,65.26,9397.0,53.1929,53.1929,53.1684,53.1766,9397.0
2016-05-02 15:20:00,65.27,65.31,65.26,65.3,23948.0,53.1847,53.2173,53.1766,53.2091,23948.0
2016-05-02 15:25:00,65.31,65.31,65.25,65.27,25121.0,53.2173,53.2173,53.1684,53.1847,25121.0
2016-05-02 15:30:00,65.27,65.28,65.23,65.25,18339.0,53.1847,53.1929,53.1521,53.1684,18339.0
2016-05-02 15:35:00,65.25,65.28,65.22,65.27,47861.0,53.1684,53.1929,53.144,53.1847,47861.0
2016-05-02 15:40:00,65.27,65.35,65.26,65.31,26602.0,53.1847,53.2499,53.1766,53.2173,26602.0
2016-05-02 15:45:00,65.32,65.36,65.31,65.33,37221.0,53.2254,53.258,53.2173,53.2336,37221.0
2016-05-02 15:50:00,65.33,65.33,65.3,65.31,56835.0,53.2336,53.2336,53.2091,53.2173,56835.0
2016-05-02 15:55:00,65.32,65.35,65.31,65.34,187189.0,53.2254,53.2499,53.2173,53.2417,187189.0
2016-05-03 09:30:00,64.8,65.01,64.67,64.87,29165.0,52.8017,52.9728,52.6958,52.8588,29165.0
2016-05-03 09:35:00,64.81,64.89,64.7,64.87,14329.0,52.8099,52.8751,52.7202,52.8588,14329.0
2016-05-03 09:40:00,64.85,64.88,64.77,64.77,16275.0,52.8425,52.8669,52.7773,52.7773,16275.0
2016-05-03 09:45:00,64.74,64.81,64.69,64.73,26465.0,52.7528,52.8099,52.7121,52.7447,26465.0
2016-05-03 09:50:00,64.71,64.83,64.67,64.76,17839.0,52.7284,52.8262,52.6958,52.7691,17839.0
2016-05-03 09:55:00,64.74,64.96,64.72,64.96,22535.0,52.7528,52.9321,52.7365,52.9321,22535.0
2016-05-03 10:00:00,64.97,64.98,64.85,64.86,38181.0,52.9402,52.9484,52.8425,52.8506,38181.0
2016-05-03 10:05:00,64.86,64.94,64.81,64.93,21264.0,52.8506,52.9158,52.8099,52.9077,21264.0
2016-05-03 10:10:00,64.92,64.97,64.81,64.83,19974.0,52.8995,52.9402,52.8099,52.8262,19974.0
2016-05-03 10:15:00,64.83,64.92,64.79,64.92,20131.0,52.8262,52.8995,52.7936,52.8995,20131.0
2016-05-03 10:20:00,64.93,65.02,64.9,64.98,45877.0,52.9077,52.981,52.8832,52.9484,45877.0
2016-05-03 10:25:00,64.98,65.08,64.97,65.08,15200.0,52.9484,53.0299,52.9402,53.0299,15200.0
2016-05-03 10:30:00,65.07,65.12,65.03,65.03,19073.0,53.0217,53.0625,52.9891,52.9891,19073.0
2016-05-03 10:35:00,65.02,65.05,64.96,65.05,26394.0,52.981,53.0054,52.9321,53.0054,26394.0
2016-05-03 10:40:00,65.05,65.13,65.01,65.1,18729.0,53.0054,53.0706,52.9728,53.0462,18729.0
2016-05-03 10:45:00,65.09,65.1,65.04,65.05,18377.0,53.038,53.0462,52.9973,53.0054,18377.0
2016-05-03 10:50:00,65.05,65.09,64.99,65.03,24028.0,53.0054,53.038,52.9565,52.9891,24028.0
2016-05-03 10:55:00,65.03,65.11,65.03,65.09,20955.0,52.9891,53.0543,52.9891,53.038,20955.0
2016-05-03 11:00:00,65.09,65.1,65.04,65.07,20158.0,53.038,53.0462,52.9973,53.0217,20158.0
2016-05-03 11:05:00,65.07,65.08,65.02,65.08,19821.0,53.0217,53.0299,52.981,53.0299,19821.0
2016-05-03 11:10:00,65.08,65.12,65.05,65.1,13020.0,53.0299,53.0625,53.0054,53.0462,13020.0
2016-05-03 11:15:00,65.1,65.19,65.1,65.15,16564.0,53.0462,53.1195,53.0462,53.0869,16564.0
2016-05-03 11:20:00,65.15,65.15,65.08,65.1,18846.0,53.0869,53.0869,53.0299,53.0462,18846.0
2016-05-03 11:25:00,65.09,65.13,65.07,65.07,20067.0,53.038,53.0706,53.0217,53.0217,20067.0
2016-05-03 11:30:00,65.07,65.07,64.98,65.02,22152.0,53.0217,53.0217,52.9484,52.981,22152.0
2016-05-03 11:35:00,65.03,65.1,65.02,65.07,15341.0,52.9891,53.0462,52.981,53.0217,15341.0
2016-05-03 11:40:00,65.08,65.14,65.07,65.13,12886.0,53.0299,53.0788,53.0217,53.0706,12886.0
2016-05-03 11:45:00,65.12,65.18,65.1,65.15,13229.0,53.0625,53.1114,53.0462,53.0869,13229.0
2016-05-03 11:50:00,65.16,65.21,65.15,65.18,13997.0,53.0951,53.1358,53.0869,53.1114,13997.0
2016-05-03 11:55:00,65.17,65.21,65.16,65.17,17110.0,53.1032,53.1358,53.0951,53.1032,17110.0
2016-05-03 12:00:00,65.17,65.21,65.17,65.17,6908.0,53.1032,53.1358,53.1032,53.1032,6908.0
2016-05-03 12:05:00,65.17,65.2,65.15,65.18,15262.0,53.1032,53.1277,53.0869,53.1114,15262.0
2016-05-03 12:10:00,65.17,65.18,65.15,65.15,10377.0,53.1032,53.1114,53.0869,53.0869,10377.0
2016-05-03 12:15:00,65.14,65.24,65.13,65.22,11683.0,53.0788,53.1603,53.0706,53.144,11683.0
2016-05-03 12:20:00,65.24,65.25,65.18,65.2,8271.0,53.1603,53.1684,53.1114,53.1277,8271.0
2016-05-03 12:25:00,65.19,65.22,65.15,65.16,8527.0,53.1195,53.144,53.0869,53.0951,8527.0
2016-05-03 12:30:00,65.16,65.18,65.13,65.16,10124.0,53.0951,53.1114,53.0706,53.0951,10124.0
2016-05-03 12:35:00,65.16,65.2,65.13,65.18,10461.0,53.0951,53.1277,53.0706,53.1114,10461.0
2016-05-03 12:40:00,65.17,65.22,65.15,65.18,19648.0,53.1032,53.144,53.0869,53.1114,19648.0
2016-05-03 12:45:00,65.17,65.19,65.13,65.19,5183.0,53.1032,53.1195,53.0706,53.1195,5183.0
2016-05-03 12:50:00,65.18,65.23,65.17,65.17,8003.0,53.1114,53.1521,53.1032,53.1032,8003.0
2016-05-03 12:55:00,65.18,65.2,65.16,65.17,7207.0,53.1114,53.1277,53.0951,53.1032,7207.0
2016-05-03 13:00:00,65.17,65.19,65.16,65.18,10740.0,53.1032,53.1195,53.0951,53.1114,10740.0
2016-05-03 13:05:00,65.18,65.23,65.17,65.21,8307.0,53.1114,53.1521,53.1032,53.1358,8307.0
2016-05-03 13:10:00,65.21,65.22,65.19,65.2,12740.0,53.1358,53.144,53.1195,53.1277,12740.0
2016-05-03 13:15:00,65.2,65.23,65.19,65.22,9574.0,53.1277,53.1521,53.1195,53.144,9574.0
2016-05-03 13:20:00,65.22,65.26,65.21,65.24,14703.0,53.144,53.1766,53.1358,53.1603,14703.0
2016-05-03 13:25:00,65.25,65.28,65.24,65.25,34461.0,53.1684,53.1929,53.1603,53.1684,34461.0
2016-05-03 13:30:00,65.26,65.32,65.25,65.32,22494.0,53.1766,53.2254,53.1684,53.2254,22494.0
2016-05-03 13:35:00,65.31,65.37,65.28,65.37,10006.0,53.2173,53.2662,53.1929,53.2662,10006.0
2016-05-03 13:40:00,65.38,65.4,65.36,65.36,7786.0,53.2743,53.2906,53.258,53.258,7786.0
2016-05-03 13:45:00,65.35,65.4,65.35,65.39,8729.0,53.2499,53.2906,53.2499,53.2825,8729.0
2016-05-03 13:50:00,65.38,65.43,65.38,65.4,10925.0,53.2743,53.3151,53.2743,53.2906,10925.0
2016-05-03 13:55:00,65.4,65.43,65.39,65.39,14482.0,53.2906,53.3151,53.2825,53.2825,14482.0
2016-05-03 14:00:00,65.39,65.41,65.35,65.38,17010.0,53.2825,53.2988,53.2499,53.2743,17010.0
2016-05-03 14:05:00,65.38,65.43,65.35,65.42,17432.0,53.2743,53.3151,53.2499,53.3069,17432.0
2016-05-03 14:10:00,65.41,65.42,65.33,65.35,12856.0,53.2988,53.3069,53.2336,53.2499,12856.0
2016-05-03 14:15:00,65.35,65.4,65.34,65.34,30369.0,53.2499,53.2906,53.2417,53.2417,30369.0
2016-05-03 14:20:00,65.34,65.34,65.3,65.31,14608.0,53.2417,53.2417,53.2091,53.2173,14608.0
2016-05-03 14:25:00,65.32,65.37,65.32,65.37,22132.0,53.2254,53.2662,53.2254,53.2662,22132.0
2016-05-03 14:30:00,65.37,65.47,65.36,65.46,18111.0,53.2662,53.3477,53.258,53.3395,18111.0
2016-05-03 14:35:00,65.47,65.55,65.47,65.54,16381.0,53.3477,53.4129,53.3477,53.4047,16381.0
2016-05-03 14:40:00,65.54,65.58,65.51,65.51,20993.0,53.4047,53.4373,53.3803,53.3803,20993.0
2016-05-03 14:45:00,65.51,65.57,65.49,65.54,23116.0,53.3803,53.4292,53.364,53.4047,23116.0
2016-05-03 14:50:00,65.54,65.54,65.48,65.5,10099.0,53.4047,53.4047,53.3558,53.3721,10099.0
2016-05-03 14:55:00,65.51,65.59,65.5,65.56,16918.0,53.3803,53.4455,53.3721,53.421,16918.0
2016-05-03 15:00:00,65.56,65.58,65.46,65.46,35362.0,53.421,53.4373,53.3395,53.3395,35362.0
2016-05-03 15:05:00,65.47,65.51,65.44,65.47,16287.0,53.3477,53.3803,53.3232,53.3477,16287.0
2016-05-03 15:10:00,65.47,65.49,65.37,65.37,14546.0,53.3477,53.364,53.2662,53.2662,14546.0
2016-05-03 15:15:00,65.37,65.39,65.34,65.38,16766.0,53.2662,53.2825,53.2417,53.2743,16766.0
2016-05-03 15:20:00,65.38,65.38,65.33,65.37,17851.0,53.2743,53.2743,53.2336,53.2662,17851.0
2016-05-03 15:25:00,65.36,65.43,65.36,65.4,14259.0,53.258,53.3151,53.258,53.2906,14259.0
2016-05-03 15:30:00,65.4,65.41,65.34,65.35,27187.0,53.2906,53.2988,53.2417,53.2499,27187.0
2016-05-03 15:35:00,65.36,65.39,65.32,65.38,45669.0,53.258,53.2825,53.2254,53.2743,45669.0
2016-05-03 15:40:00,65.38,65.4,65.32,65.33,37665.0,53.2743,53.2906,53.2254,53.2336,37665.0
2016-05-03 15:45:00,65.33,65.45,65.32,65.43,42498.0,53.2336,53.3314,53.2254,53.3151,42498.0
2016-05-03 15:50:00,65.43,65.47,65.41,65.46,43216.0,53.3151,53.3477,53.2988,53.3395,43216.0
2016-05-03 15:55:00,65.47,65.52,65.4,65.43,111102.0,53.3477,53.3884,53.2906,53.3151,111102.0
2016-05-04 09:30:00,64.82,64.94,64.66,64.72,61451.0,52.818,52.9158,52.6876,52.7365,61451.0
2016-05-04 09:35:00,64.69,64.73,64.59,64.66,10999.0,52.7121,52.7447,52.6306,52.6876,10999.0
2016-05-04 09:40:00,64.65,64.73,64.62,64.68,21377.0,52.6795,52.7447,52.6551,52.7039,21377.0
2016-05-04 09:45:00,64.71,64.89,64.68,64.89,22157.0,52.7284,52.8751,52.7039,52.8751,22157.0
2016-05-04 09:50:00,64.91,65.0,64.89,64.99,20853.0,52.8914,52.9647,52.8751,52.9565,20853.0
2016-05-04 09:55:00,65.01,65.05,64.98,65.01,12575.0,52.9728,53.0054,52.9484,52.9728,12575.0
2016-05-04 10:00:00,65.02,65.11,65.02,65.06,16764.0,52.981,53.0543,52.981,53.0136,16764.0
2016-05-04 10:05:00,65.06,65.1,64.98,65.1,18980.0,53.0136,53.0462,52.9484,53.0462,18980.0
2016-05-04 10:10:00,65.11,65.33,65.11,65.26,62091.0,53.0543,53.2336,53.0543,53.1766,62091.0
2016-05-04 10:15:00,65.25,65.25,65.17,65.22,19285.0,53.1684,53.1684,53.1032,53.144,19285.0
2016-05-04 10:20:00,65.21,65.33,65.21,65.28,21968.0,53.1358,53.2336,53.1358,53.1929,21968.0
2016-05-04 10:25:00,65.29,65.33,65.25,65.3,13225.0,53.201,53.2336,53.1684,53.2091,13225.0
2016-05-04 10:30:00,65.29,65.37,65.25,65.28,29223.0,53.201,53.2662,53.1684,53.1929,29223.0
2016-05-04 10:35:00,65.28,65.35,65.24,65.34,28851.0,53.1929,53.2499,53.1603,53.2417,28851.0
2016-05-04 10:40:00,65.35,65.37,65.3,65.3,31237.0,53.2499,53.2662,53.2091,53.2091,31237.0
2016-05-04 10:45:00,65.32,65.39,65.32,65.37,32213.0,53.2254,53.2825,53.2254,53.2662,32213.0
2016-05-04 10:50:00,65.38,65.49,65.37,65.47,44501.0,53.2743,53.364,53.2662,53.3477,44501.0
2016-05-04 10:55:00,65.47,65.48,65.41,65.43,68052.0,53.3477,53.3558,53.2988,53.3151,68052.0
2016-05-04 11:00:00,65.43,65.49,65.41,65.44,56555.0,53.3151,53.364,53.2988,53.3232,56555.0
2016-05-04 11:05:00,65.45,65.46,65.41,65.43,25167.0,53.3314,53.3395,53.2988,53.3151,25167.0
2016-05-04 11:10:00,65.42,65.55,65.4,65.49,43644.0,53.3069,53.4129,53.2906,53.364,43644.0
2016-05-04 11:15:00,65.48,65.49,65.42,65.42,33357.0,53.3558,53.364,53.3069,53.3069,33357.0
2016-05-04 11:20:00,65.42,65.44,65.36,65.44,16426.0,53.3069,53.3232,53.258,53.3232,16426.0
2016-05-04 11:25:00,65.44,65.44,65.28,65.3,12987.0,53.3232,53.3232,53.1929,53.2091,12987.0
2016-05-04 11:30:00,65.31,65.36,65.27,65.36,14764.0,53.2173,53.258,53.1847,53.258,14764.0
2016-05-04 11:35:00,65.36,65.46,65.36,65.43,16060.0,53.258,53.3395,53.258,53.3151,16060.0
2016-05-04 11:40:00,65.42,65.49,65.4,65.42,107393.0,53.3069,53.364,53.2906,53.3069,107393.0
2016-05-04 11:45:00,65.43,65.45,65.41,65.45,30304.0,53.3151,53.3314,53.2988,53.3314,30304.0
2016-05-04 11:50:00,65.45,65.48,65.44,65.44,14837.0,53.3314,53.3558,53.3232,53.3232,14837.0
2016-05-04 11:55:00,65.44,65.49,65.41,65.42,24720.0,53.3232,53.364,53.2988,53.3069,24720.0
2016-05-04 12:00:00,65.42,65.46,65.38,65.39,23107.0,53.3069,53.3395,53.2743,53.2825,23107.0
2016-05-04 12:05:00,65.38,65.39,65.31,65.31,21363.0,53.2743,53.2825,53.2173,53.2173,21363.0
2016-05-04 12:10:00,65.32,65.35,65.27,65.32,14129.0,53.2254,53.2499,53.1847,53.2254,14129.0
2016-05-04 12:15:00,65.32,65.33,65.29,65.29,12360.0,53.2254,53.2336,53.201,53.201,12360.0
2016-05-04 12:20:00,65.27,65.29,65.26,65.29,10500.0,53.1847,53.201,53.1766,53.201,10500.0
2016-05-04 12:25:00,65.3,65.38,65.29,65.38,33366.0,53.2091,53.2743,53.201,53.2743,33366.0
2016-05-04 12:30:00,65.39,65.39,65.33,65.35,25390.0,53.2825,53.2825,53.2336,53.2499,25390.0
2016-05-04 12:35:00,65.34,65.38,65.34,65.38,10575.0,53.2417,53.2743,53.2417,53.2743,10575.0
2016-05-04 12:40:00,65.37,65.38,65.27,65.27,22876.0,53.2662,53.2743,53.1847,53.1847,22876.0
2016-05-04 12:45:00,65.27,65.27,65.19,65.19,10298.0,53.1847,53.1847,53.1195,53.1195,10298.0
2016-05-04 12:50:00,65.2,65.27,65.2,65.26,17681.0,53.1277,53.1847,53.1277,53.1766,17681.0
2016-05-04 12:55:00,65.26,65.28,65.25,65.25,10519.0,53.1766,53.1929,53.1684,53.1684,10519.0
2016-05-04 13:00:00,65.25,65.35,65.24,65.34,11654.0,53.1684,53.2499,53.1603,53.2417,11654.0
2016-05-04 13:05:00,65.34,65.37,65.33,65.37,11503.0,53.2417,53.2662,53.2336,53.2662,11503.0
2016-05-04 13:10:00,65.37,65.37,65.33,65.33,13272.0,53.2662,53.2662,53.2336,53.2336,13272.0
2016-05-04 13:15:00,65.33,65.38,65.33,65.36,7800.0,53.2336,53.2743,53.2336,53.258,7800.0
2016-05-04 13:20:00,65.36,65.4,65.35,65.4,22123.0,53.258,53.2906,53.2499,53.2906,22123.0
2016-05-04 13:25:00,65.39,65.44,65.38,65.42,10062.0,53.2825,53.3232,53.2743,53.3069,10062.0
2016-05-04 13:30:00,65.42,65.46,65.4,65.4,92031.0,53.3069,53.3395,53.2906,53.2906,92031.0
2016-05-04 13:35:00,65.4,65.41,65.37,65.39,14917.0,53.2906,53.2988,53.2662,53.2825,14917.0
2016-05-04 13:40:00,65.38,65.39,65.35,65.35,14154.0,53.2743,53.2825,53.2499,53.2499,14154.0
2016-05-04 13:45:00,65.34,65.36,65.31,65.31,18079.0,53.2417,53.258,53.2173,53.2173,18079.0
2016-05-04 13:50:00,65.31,65.37,65.28,65.28,21481.0,53.2173,53.2662,53.1929,53.1929,21481.0
2016-05-04 13:55:00,65.29,65.3,65.24,65.28,40645.0,53.201,53.2091,53.1603,53.1929,40645.0
2016-05-04 14:00:00,65.27,65.32,65.24,65.31,17114.0,53.1847,53.2254,53.1603,53.2173,17114.0
2016-05-04 14:05:00,65.31,65.32,65.25,65.31,20943.0,53.2173,53.2254,53.1684,53.2173,20943.0
2016-05-04 14:10:00,65.32,65.35,65.31,65.35,9889.0,53.2254,53.2499,53.2173,53.2499,9889.0
2016-05-04 14:15:00,65.35,65.4,65.35,65.4,21955.0,53.2499,53.2906,53.2499,53.2906,21955.0
2016-05-04 14:20:00,65.4,65.46,65.37,65.43,29160.0,53.2906,53.3395,53.2662,53.3151,29160.0
2016-05-04 14:25:00,65.43,65.49,65.42,65.47,35089.0,53.3151,53.364,53.3069,53.3477,35089.0
2016-05-04 14:30:00,65.46,65.51,65.46,65.5,30785.0,53.3395,53.3803,53.3395,53.3721,30785.0
2016-05-04 14:35:00,65.5,65.5,65.38,65.41,75015.0,53.3721,53.3721,53.2743,53.2988,75015.0
2016-05-04 14:40:00,65.41,65.42,65.36,65.36,19790.0,53.2988,53.3069,53.258,53.258,19790.0
2016-05-04 14:45:00,65.34,65.35,65.31,65.34,35907.0,53.2417,53.2499,53.2173,53.2417,35907.0
2016-05-04 14:50:00,65.34,65.36,65.33,65.34,37551.0,53.2417,53.258,53.2336,53.2417,37551.0
2016-05-04 14:55:00,65.34,65.35,65.32,65.32,11799.0,53.2417,53.2499,53.2254,53.2254,11799.0
2016-05-04 15:00:00,65.33,65.33,65.26,65.3,32429.0,53.2336,53.2336,53.1766,53.2091,32429.0
2016-05-04 15:05:00,65.31,65.31,65.28,65.3,17078.0,53.2173,53.2173,53.1929,53.2091,17078.0
2016-05-04 15:10:00,65.31,65.4,65.28,65.39,25569.0,53.2173,53.2906,53.1929,53.2825,25569.0
2016-05-04 15:15:00,65.4,65.44,65.39,65.42,20829.0,53.2906,53.3232,53.2825,53.3069,20829.0
2016-05-04 15:20:00,65.4,65.47,65.4,65.45,46573.0,53.2906,53.3477,53.2906,53.3314,46573.0
2016-05-04 15:25:00,65.44,65.46,65.36,65.37,40039.0,53.3232,53.3395,53.258,53.2662,40039.0
2016-05-04 15:30:00,65.38,65.42,65.37,65.4,41604.0,53.2743,53.3069,53.2662,53.2906,41604.0
2016-05-04 15:35:00,65.4,65.46,65.38,65.41,92419.0,53.2906,53.3395,53.2743,53.2988,92419.0
2016-05-04 15:40:00,65.41,65.48,65.4,65.4,79724.0,53.2988,53.3558,53.2906,53.2906,79724.0
2016-05-04 15:45:00,65.41,65.42,65.38,65.38,63840.0,53.2988,53.3069,53.2743,53.2743,63840.0
2016-05-04 15:50:00,65.38,65.39,65.36,65.39,82643.0,53.2743,53.2825,53.258,53.2825,82643.0
2016-05-04 15:55:00,65.38,65.4,65.27,65.3,182432.0,53.2743,53.2906,53.1847,53.2091,182432.0
2016-05-05 09:30:00,68.09,68.99,67.9,68.14,157068.0,55.4826,56.2159,55.3277,55.5233,157068.0
2016-05-05 09:35:00,68.03,68.99,68.0,68.82,268733.0,55.4337,56.2159,55.4092,56.0774,268733.0
2016-05-05 09:40:00,68.74,69.24,68.57,68.93,141985.0,56.0122,56.4196,55.8737,56.167,141985.0
2016-05-05 09:45:00,68.97,69.19,68.39,68.39,121563.0,56.1996,56.3789,55.727,55.727,121563.0
2016-05-05 09:50:00,68.4,68.46,68.1,68.33,125201.0,55.7352,55.784,55.4907,55.6781,125201.0
2016-05-05 09:55:00,68.36,68.42,68.03,68.25,68960.0,55.7026,55.7515,55.4337,55.6129,68960.0
2016-05-05 10:00:00,68.26,68.26,68.01,68.22,231562.0,55.6211,55.6211,55.4174,55.5885,231562.0
2016-05-05 10:05:00,68.24,68.3,68.09,68.12,50943.0,55.6048,55.6537,55.4826,55.507,50943.0
2016-05-05 10:10:00,68.14,68.19,68.04,68.17,48043.0,55.5233,55.564,55.4418,55.5477,48043.0
2016-05-05 10:15:00,68.16,68.18,68.06,68.14,43280.0,55.5396,55.5559,55.4581,55.5233,43280.0
2016-05-05 10:20:00,68.14,68.23,67.81,67.97,45408.0,55.5233,55.5966,55.2544,55.3848,45408.0
2016-05-05 10:25:00,67.97,68.1,67.78,68.09,34655.0,55.3848,55.4907,55.23,55.4826,34655.0
2016-05-05 10:30:00,68.07,68.12,68.01,68.09,21552.0,55.4663,55.507,55.4174,55.4826,21552.0
2016-05-05 10:35:00,68.08,68.09,67.9,67.97,45950.0,55.4744,55.4826,55.3277,55.3848,45950.0
2016-05-05 10:40:00,67.97,68.06,67.95,68.04,29885.0,55.3848,55.4581,55.3685,55.4418,29885.0
2016-05-05 10:45:00,68.04,68.06,67.78,67.81,72399.0,55.4418,55.4581,55.23,55.2544,72399.0
2016-05-05 10:50:00,67.81,67.83,67.6,67.6,25487.0,55.2544,55.2707,55.0833,55.0833,25487.0
2016-05-05 10:55:00,67.6,67.63,67.43,67.6,36077.0,55.0833,55.1077,54.9448,55.0833,36077.0
2016-05-05 11:00:00,67.59,67.77,67.59,67.62,29149.0,55.0751,55.2218,55.0751,55.0996,29149.0
2016-05-05 11:05:00,67.62,67.66,67.44,67.5,34095.0,55.0996,55.1322,54.9529,55.0018,34095.0
2016-05-05 11:10:00,67.5,67.63,67.45,67.57,83033.0,55.0018,55.1077,54.9611,55.0588,83033.0
2016-05-05 11:15:00,67.57,67.69,67.56,67.61,30920.0,55.0588,55.1566,55.0507,55.0914,30920.0
2016-05-05 11:20:00,67.61,67.72,67.54,67.66,63545.0,55.0914,55.1811,55.0344,55.1322,63545.0
2016-05-05 11:25:00,67.65,67.8,67.65,67.75,22350.0,55.124,55.2463,55.124,55.2055,22350.0
2016-05-05 11:30:00,67.75,67.9,67.75,67.9,28460.0,55.2055,55.3277,55.2055,55.3277,28460.0
2016-05-05 11:35:00,67.9,67.91,67.83,67.9,37414.0,55.3277,55.3359,55.2707,55.3277,37414.0
2016-05-05 11:40:00,67.92,68.01,67.89,67.96,49148.0,55.344,55.4174,55.3196,55.3766,49148.0
2016-05-05 11:45:00,67.96,68.0,67.94,67.97,17833.0,55.3766,55.4092,55.3603,55.3848,17833.0
2016-05-05 11:50:00,67.98,67.99,67.94,67.94,18564.0,55.3929,55.4011,55.3603,55.3603,18564.0
2016-05-05 11:55:00,67.94,67.96,67.84,67.86,23715.0,55.3603,55.3766,55.2788,55.2951,23715.0
2016-05-05 12:00:00,67.85,67.87,67.73,67.74,37085.0,55.287,55.3033,55.1892,55.1974,37085.0
2016-05-05 12:05:00,67.73,67.76,67.61,67.62,35317.0,55.1892,55.2137,55.0914,55.0996,35317.0
2016-05-05 12:10:00,67.64,67.7,67.53,67.53,45918.0,55.1159,55.1648,55.0262,55.0262,45918.0
2016-05-05 12:15:00,67.53,67.57,67.49,67.54,51052.0,55.0262,55.0588,54.9937,55.0344,51052.0
2016-05-05 12:20:00,67.55,67.61,67.54,67.58,19363.0,55.0425,55.0914,55.0344,55.067,19363.0
2016-05-05 12:25:00,67.58,67.58,67.49,67.52,24001.0,55.067,55.067,54.9937,55.0181,24001.0
2016-05-05 12:30:00,67.52,67.56,67.47,67.51,48641.0,55.0181,55.0507,54.9774,55.0099,48641.0
2016-05-05 12:35:00,67.52,67.54,67.43,67.46,24591.0,55.0181,55.0344,54.9448,54.9692,24591.0
2016-05-05 12:40:00,67.46,67.52,67.43,67.48,19239.0,54.9692,55.0181,54.9448,54.9855,19239.0
2016-05-05 12:45:00,67.48,67.53,67.44,67.52,18535.0,54.9855,55.0262,54.9529,55.0181,18535.0
2016-05-05 12:50:00,67.52,67.54,67.49,67.54,10797.0,55.0181,55.0344,54.9937,55.0344,10797.0
2016-05-05 12:55:00,67.54,67.56,67.39,67.41,15939.0,55.0344,55.0507,54.9122,54.9285,15939.0
2016-05-05 13:00:00,67.41,67.42,67.34,67.35,11490.0,54.9285,54.9366,54.8714,54.8796,11490.0
2016-05-05 13:05:00,67.35,67.38,67.33,67.34,10532.0,54.8796,54.904,54.8633,54.8714,10532.0
2016-05-05 13:10:00,67.33,67.34,67.26,67.31,15240.0,54.8633,54.8714,54.8062,54.847,15240.0
2016-05-05 13:15:00,67.31,67.35,67.26,67.34,14532.0,54.847,54.8796,54.8062,54.8714,14532.0
2016-05-05 13:20:00,67.35,67.36,67.22,67.23,36403.0,54.8796,54.8877,54.7736,54.7818,36403.0
2016-05-05 13:25:00,67.23,67.24,67.05,67.08,20644.0,54.7818,54.7899,54.6351,54.6596,20644.0
2016-05-05 13:30:00,67.1,67.19,67.09,67.19,24884.0,54.6759,54.7492,54.6677,54.7492,24884.0
2016-05-05 13:35:00,67.19,67.19,67.08,67.15,16062.0,54.7492,54.7492,54.6596,54.7166,16062.0
2016-05-05 13:40:00,67.15,67.2,67.12,67.14,14917.0,54.7166,54.7573,54.6922,54.7085,14917.0
2016-05-05 13:45:00,67.16,67.4,67.16,67.33,28557.0,54.7248,54.9203,54.7248,54.8633,28557.0
2016-05-05 13:50:00,67.3,67.36,67.28,67.34,16318.0,54.8388,54.8877,54.8225,54.8714,16318.0
2016-05-05 13:55:00,67.34,67.41,67.33,67.4,24654.0,54.8714,54.9285,54.8633,54.9203,24654.0
2016-05-05 14:00:00,67.41,67.47,67.39,67.47,40564.0,54.9285,54.9774,54.9122,54.9774,40564.0
2016-05-05 14:05:00,67.46,67.48,67.44,67.46,25466.0,54.9692,54.9855,54.9529,54.9692,25466.0
2016-05-05 14:10:00,67.46,67.5,67.4,67.49,31564.0,54.9692,55.0018,54.9203,54.9937,31564.0
2016-05-05 14:15:00,67.48,67.58,67.47,67.58,36265.0,54.9855,55.067,54.9774,55.067,36265.0
2016-05-05 14:20:00,67.59,67.74,67.59,67.72,34922.0,55.0751,55.1974,55.0751,55.1811,34922.0
2016-05-05 14:25:00,67.72,67.76,67.72,67.74,31270.0,55.1811,55.2137,55.1811,55.1974,31270.0
2016-05-05 14:30:00,67.75,67.75,67.58,67.6,42697.0,55.2055,55.2055,55.067,55.0833,42697.0
2016-05-05 14:35:00,67.6,67.62,67.57,67.57,18331.0,55.0833,55.0996,55.0588,55.0588,18331.0
2016-05-05 14:40:00,67.58,67.62,67.56,67.58,18754.0,55.067,55.0996,55.0507,55.067,18754.0
2016-05-05 14:45:00,67.58,67.61,67.52,67.61,31043.0,55.067,55.0914,55.0181,55.0914,31043.0
2016-05-05 14:50:00,67.61,67.63,67.58,67.59,23765.0,55.0914,55.1077,55.067,55.0751,23765.0
2016-05-05 14:55:00,67.59,67.6,67.54,67.55,37666.0,55.0751,55.0833,55.0344,55.0425,37666.0
2016-05-05 15:00:00,67.55,67.59,67.52,67.55,39931.0,55.0425,55.0751,55.0181,55.0425,39931.0
2016-05-05 15:05:00,67.55,67.57,67.47,67.49,43079.0,55.0425,55.0588,54.9774,54.9937,43079.0
2016-05-05 15:10:00,67.48,67.53,67.46,67.51,60109.0,54.9855,55.0262,54.9692,55.0099,60109.0
2016-05-05 15:15:00,67.51,67.55,67.48,67.55,50492.0,55.0099,55.0425,54.9855,55.0425,50492.0
2016-05-05 15:20:00,67.55,67.71,67.54,67.71,32922.0,55.0425,55.1729,55.0344,55.1729,32922.0
2016-05-05 15:25:00,67.72,67.74,67.66,67.71,38575.0,55.1811,55.1974,55.1322,55.1729,38575.0
2016-05-05 15:30:00,67.72,67.73,67.62,67.71,58855.0,55.1811,55.1892,55.0996,55.1729,58855.0
2016-05-05 15:35:00,67.71,67.72,67.66,67.7,59568.0,55.1729,55.1811,55.1322,55.1648,59568.0
2016-05-05 15:40:00,67.7,67.72,67.65,67.69,70960.0,55.1648,55.1811,55.124,55.1566,70960.0
2016-05-05 15:45:00,67.69,67.76,67.68,67.7,72806.0,55.1566,55.2137,55.1485,55.1648,72806.0
2016-05-05 15:50:00,67.7,67.73,67.67,67.72,84906.0,55.1648,55.1892,55.1403,55.1811,84906.0
2016-05-05 15:55:00,67.72,67.86,67.68,67.85,355799.0,55.1811,55.2951,55.1485,55.287,355799.0
2016-05-06 09:30:00,67.5,67.5,67.13,67.15,70270.0,55.0018,55.0018,54.7003,54.7166,70270.0
2016-05-06 09:35:00,67.16,67.47,67.14,67.42,33733.0,54.7248,54.9774,54.7085,54.9366,33733.0
2016-05-06 09:40:00,67.44,67.55,67.31,67.38,34869.0,54.9529,55.0425,54.847,54.904,34869.0
2016-05-06 09:45:00,67.44,67.45,67.35,67.35,24006.0,54.9529,54.9611,54.8796,54.8796,24006.0
2016-05-06 09:50:00,67.36,67.37,67.05,67.15,39303.0,54.8877,54.8959,54.6351,54.7166,39303.0
2016-05-06 09:55:00,67.15,67.24,67.14,67.22,32282.0,54.7166,54.7899,54.7085,54.7736,32282.0
2016-05-06 10:00:00,67.23,67.27,67.13,67.14,46773.0,54.7818,54.8144,54.7003,54.7085,46773.0
2016-05-06 10:05:00,67.13,67.17,67.03,67.04,34281.0,54.7003,54.7329,54.6188,54.627,34281.0
2016-05-06 10:10:00,67.04,67.09,67.0,67.01,21234.0,54.627,54.6677,54.5944,54.6025,21234.0
2016-05-06 10:15:00,67.01,67.03,66.94,66.95,34078.0,54.6025,54.6188,54.5455,54.5536,34078.0
2016-05-06 10:20:00,66.95,66.98,66.75,66.75,21697.0,54.5536,54.5781,54.3907,54.3907,21697.0
2016-05-06 10:25:00,66.76,66.9,66.76,66.82,20181.0,54.3988,54.5129,54.3988,54.4477,20181.0
2016-05-06 10:30:00,66.79,66.84,66.73,66.78,19671.0,54.4233,54.464,54.3744,54.4151,19671.0
2016-05-06 10:35:00,66.79,66.85,66.72,66.72,28444.0,54.4233,54.4722,54.3662,54.3662,28444.0
2016-05-06 10:40:00,66.72,66.75,66.69,66.74,24521.0,54.3662,54.3907,54.3418,54.3825,24521.0
2016-05-06 10:45:00,66.74,66.77,66.65,66.68,27854.0,54.3825,54.407,54.3092,54.3336,27854.0
2016-05-06 10:50:00,66.69,66.69,66.58,66.62,30090.0,54.3418,54.3418,54.2521,54.2847,30090.0
2016-05-06 10:55:00,66.63,66.65,66.6,66.64,52142.0,54.2929,54.3092,54.2684,54.301,52142.0
2016-05-06 11:00:00,66.65,66.69,66.62,66.63,25700.0,54.3092,54.3418,54.2847,54.2929,25700.0
2016-05-06 11:05:00,66.63,66.77,66.62,66.76,35703.0,54.2929,54.407,54.2847,54.3988,35703.0
2016-05-06 11:10:00,66.76,66.79,66.73,66.75,26750.0,54.3988,54.4233,54.3744,54.3907,26750.0
2016-05-06 11:15:00,66.76,66.83,66.75,66.79,40089.0,54.3988,54.4559,54.3907,54.4233,40089.0
2016-05-06 11:20:00,66.79,66.82,66.75,66.76,23645.0,54.4233,54.4477,54.3907,54.3988,23645.0
2016-05-06 11:25:00,66.76,66.92,66.75,66.92,40664.0,54.3988,54.5292,54.3907,54.5292,40664.0
2016-05-06 11:30:00,66.92,66.96,66.85,66.94,31490.0,54.5292,54.5618,54.4722,54.5455,31490.0
2016-05-06 11:35:00,66.94,66.98,66.9,66.98,10965.0,54.5455,54.5781,54.5129,54.5781,10965.0
2016-05-06 11:40:00,66.97,66.98,66.91,66.95,19562.0,54.5699,54.5781,54.521,54.5536,19562.0
2016-05-06 11:45:00,66.95,66.98,66.93,66.95,18550.0,54.5536,54.5781,54.5373,54.5536,18550.0
2016-05-06 11:50:00,66.95,66.98,66.93,66.96,12997.0,54.5536,54.5781,54.5373,54.5618,12997.0
2016-05-06 11:55:00,66.97,66.99,66.94,66.95,11789.0,54.5699,54.5862,54.5455,54.5536,11789.0
2016-05-06 12:00:00,66.94,66.94,66.85,66.89,19814.0,54.5455,54.5455,54.4722,54.5047,19814.0
2016-05-06 12:05:00,66.89,66.97,66.88,66.94,17239.0,54.5047,54.5699,54.4966,54.5455,17239.0
2016-05-06 12:10:00,66.95,67.01,66.94,67.01,12924.0,54.5536,54.6025,54.5455,54.6025,12924.0
2016-05-06 12:15:00,67.01,67.01,66.92,66.96,11529.0,54.6025,54.6025,54.5292,54.5618,11529.0
2016-05-06 12:20:00,66.96,66.99,66.92,66.99,16824.0,54.5618,54.5862,54.5292,54.5862,16824.0
2016-05-06 12:25:00,66.99,67.0,66.9,66.91,14666.0,54.5862,54.5944,54.5129,54.521,14666.0
2016-05-06 12:30:00,66.91,66.92,66.84,66.84,20405.0,54.521,54.5292,54.464,54.464,20405.0
2016-05-06 12:35:00,66.85,66.85,66.82,66.83,10852.0,54.4722,54.4722,54.4477,54.4559,10852.0
2016-05-06 12:40:00,66.83,66.87,66.82,66.87,11784.0,54.4559,54.4884,54.4477,54.4884,11784.0
2016-05-06 12:45:00,66.87,66.88,66.84,66.87,9922.0,54.4884,54.4966,54.464,54.4884,9922.0
2016-05-06 12:50:00,66.88,66.88,66.83,66.83,11172.0,54.4966,54.4966,54.4559,54.4559,11172.0
2016-05-06 12:55:00,66.83,66.87,66.81,66.81,13983.0,54.4559,54.4884,54.4396,54.4396,13983.0
2016-05-06 13:00:00,66.82,66.84,66.81,66.81,10194.0,54.4477,54.464,54.4396,54.4396,10194.0
2016-05-06 13:05:00,66.82,66.95,66.81,66.94,25581.0,54.4477,54.5536,54.4396,54.5455,25581.0
2016-05-06 13:10:00,66.93,66.98,66.91,66.97,14834.0,54.5373,54.5781,54.521,54.5699,14834.0
2016-05-06 13:15:00,66.97,67.01,66.97,66.99,9890.0,54.5699,54.6025,54.5699,54.5862,9890.0
2016-05-06 13:20:00,66.99,67.0,66.94,66.97,12252.0,54.5862,54.5944,54.5455,54.5699,12252.0
2016-05-06 13:25:00,66.98,67.02,66.95,66.96,16649.0,54.5781,54.6107,54.5536,54.5618,16649.0
2016-05-06 13:30:00,66.95,66.97,66.95,66.97,10046.0,54.5536,54.5699,54.5536,54.5699,10046.0
2016-05-06 13:35:00,66.97,67.0,66.96,66.97,12427.0,54.5699,54.5944,54.5618,54.5699,12427.0
2016-05-06 13:40:00,66.97,66.97,66.89,66.89,15724.0,54.5699,54.5699,54.5047,54.5047,15724.0
2016-05-06 13:45:00,66.89,66.93,66.89,66.92,15134.0,54.5047,54.5373,54.5047,54.5292,15134.0
2016-05-06 13:50:00,66.93,66.93,66.89,66.89,11317.0,54.5373,54.5373,54.5047,54.5047,11317.0
2016-05-06 13:55:00,66.89,66.9,66.85,66.9,18343.0,54.5047,54.5129,54.4722,54.5129,18343.0
2016-05-06 14:00:00,66.9,66.96,66.89,66.95,13631.0,54.5129,54.5618,54.5047,54.5536,13631.0
2016-05-06 14:05:00,66.96,67.06,66.96,67.05,19197.0,54.5618,54.6433,54.5618,54.6351,19197.0
2016-05-06 14:10:00,67.05,67.09,67.03,67.04,14486.0,54.6351,54.6677,54.6188,54.627,14486.0
2016-05-06 14:15:00,67.04,67.07,67.02,67.07,9907.0,54.627,54.6514,54.6107,54.6514,9907.0
2016-05-06 14:20:00,67.07,67.08,66.97,66.97,14375.0,54.6514,54.6596,54.5699,54.5699,14375.0
2016-05-06 14:25:00,66.97,66.98,66.95,66.95,17906.0,54.5699,54.5781,54.5536,54.5536,17906.0
2016-05-06 14:30:00,66.95,66.96,66.87,66.88,16785.0,54.5536,54.5618,54.4884,54.4966,16785.0
2016-05-06 14:35:00,66.88,66.92,66.87,66.92,17063.0,54.4966,54.5292,54.4884,54.5292,17063.0
2016-05-06 14:40:00,66.92,67.0,66.9,66.98,16126.0,54.5292,54.5944,54.5129,54.5781,16126.0
2016-05-06 14:45:00,66.97,66.99,66.96,66.96,28358.0,54.5699,54.5862,54.5618,54.5618,28358.0
2016-05-06 14:50:00,66.96,66.99,66.92,66.99,17141.0,54.5618,54.5862,54.5292,54.5862,17141.0
2016-05-06 14:55:00,67.0,67.0,66.9,66.9,10489.0,54.5944,54.5944,54.5129,54.5129,10489.0
2016-05-06 15:00:00,66.9,66.99,66.9,66.97,16207.0,54.5129,54.5862,54.5129,54.5699,16207.0
2016-05-06 15:05:00,66.97,66.98,66.92,66.94,16693.0,54.5699,54.5781,54.5292,54.5455,16693.0
2016-05-06 15:10:00,66.95,66.99,66.93,66.94,17713.0,54.5536,54.5862,54.5373,54.5455,17713.0
2016-05-06 15:15:00,66.95,66.96,66.92,66.94,26855.0,54.5536,54.5618,54.5292,54.5455,26855.0
2016-05-06 15:20:00,66.94,67.01,66.93,67.0,28483.0,54.5455,54.6025,54.5373,54.5944,28483.0
2016-05-06 15:25:00,67.01,67.03,67.01,67.02,18021.0,54.6025,54.6188,54.6025,54.6107,18021.0
2016-05-06 15:30:00,67.01,67.03,66.94,66.94,23942.0,54.6025,54.6188,54.5455,54.5455,23942.0
2016-05-06 15:35:00,66.94,66.98,66.93,66.96,25288.0,54.5455,54.5781,54.5373,54.5618,25288.0
2016-05-06 15:40:00,66.95,66.96,66.93,66.94,48786.0,54.5536,54.5618,54.5373,54.5455,48786.0
2016-05-06 15:45:00,66.95,67.02,66.95,66.99,40239.0,54.5536,54.6107,54.5536,54.5862,40239.0
2016-05-06 15:50:00,67.0,67.02,66.99,67.0,39820.0,54.5944,54.6107,54.5862,54.5944,39820.0
2016-05-06 15:55:00,67.01,67.11,67.0,67.1,152168.0,54.6025,54.684,54.5944,54.6759,152168.0
2016-05-09 09:30:00,67.1,67.25,66.87,67.21,53990.0,54.6759,54.7981,54.4884,54.7655,53990.0
2016-05-09 09:35:00,67.21,67.44,67.15,67.42,89052.0,54.7655,54.9529,54.7166,54.9366,89052.0
2016-05-09 09:40:00,67.42,67.54,67.32,67.48,58701.0,54.9366,55.0344,54.8551,54.9855,58701.0
2016-05-09 09:45:00,67.48,67.56,67.41,67.52,29248.0,54.9855,55.0507,54.9285,55.0181,29248.0
2016-05-09 09:50:00,67.5,67.61,67.45,67.47,59583.0,55.0018,55.0914,54.9611,54.9774,59583.0
2016-05-09 09:55:00,67.48,67.58,67.45,67.58,21064.0,54.9855,55.067,54.9611,55.067,21064.0
2016-05-09 10:00:00,67.58,67.65,67.49,67.55,31824.0,55.067,55.124,54.9937,55.0425,31824.0
2016-05-09 10:05:00,67.56,67.64,67.47,67.63,52183.0,55.0507,55.1159,54.9774,55.1077,52183.0
2016-05-09 10:10:00,67.62,67.62,67.44,67.44,26100.0,55.0996,55.0996,54.9529,54.9529,26100.0
2016-05-09 10:15:00,67.44,67.48,67.39,67.39,9563.0,54.9529,54.9855,54.9122,54.9122,9563.0
2016-05-09 10:20:00,67.38,67.45,67.35,67.37,62401.0,54.904,54.9611,54.8796,54.8959,62401.0
2016-05-09 10:25:00,67.37,67.38,67.28,67.3,18989.0,54.8959,54.904,54.8225,54.8388,18989.0
2016-05-09 10:30:00,67.29,67.3,67.25,67.27,21647.0,54.8307,54.8388,54.7981,54.8144,21647.0
2016-05-09 10:35:00,67.27,67.29,67.19,67.22,19802.0,54.8144,54.8307,54.7492,54.7736,19802.0
2016-05-09 10:40:00,67.21,67.25,67.18,67.25,20414.0,54.7655,54.7981,54.741,54.7981,20414.0
2016-05-09 10:45:00,67.23,67.29,67.19,67.29,16684.0,54.7818,54.8307,54.7492,54.8307,16684.0
2016-05-09 10:50:00,67.3,67.3,67.23,67.27,7651.0,54.8388,54.8388,54.7818,54.8144,7651.0
2016-05-09 10:55:00,67.27,67.29,67.18,67.19,22513.0,54.8144,54.8307,54.741,54.7492,22513.0
2016-05-09 11:00:00,67.19,67.23,67.18,67.19,22549.0,54.7492,54.7818,54.741,54.7492,22549.0
2016-05-09 11:05:00,67.19,67.22,67.17,67.22,10020.0,54.7492,54.7736,54.7329,54.7736,10020.0
2016-05-09 11:10:00,67.21,67.24,67.16,67.21,19405.0,54.7655,54.7899,54.7248,54.7655,19405.0
2016-05-09 11:15:00,67.21,67.21,67.09,67.11,12091.0,54.7655,54.7655,54.6677,54.684,12091.0
2016-05-09 11:20:00,67.11,67.24,67.11,67.17,23106.0,54.684,54.7899,54.684,54.7329,23106.0
2016-05-09 11:25:00,67.17,67.17,67.05,67.07,27473.0,54.7329,54.7329,54.6351,54.6514,27473.0
2016-05-09 11:30:00,67.06,67.15,67.05,67.15,10360.0,54.6433,54.7166,54.6351,54.7166,10360.0
2016-05-09 11:35:00,67.15,67.15,67.11,67.12,5225.0,54.7166,54.7166,54.684,54.6922,5225.0
2016-05-09 11:40:00,67.12,67.12,67.05,67.09,11608.0,54.6922,54.6922,54.6351,54.6677,11608.0
2016-05-09 11:45:00,67.09,67.21,67.09,67.21,8018.0,54.6677,54.7655,54.6677,54.7655,8018.0
2016-05-09 11:50:00,67.21,67.26,67.2,67.2,17058.0,54.7655,54.8062,54.7573,54.7573,17058.0
2016-05-09 11:55:00,67.2,67.22,67.19,67.21,5355.0,54.7573,54.7736,54.7492,54.7655,5355.0
2016-05-09 12:00:00,67.2,67.26,67.2,67.25,7083.0,54.7573,54.8062,54.7573,54.7981,7083.0
2016-05-09 12:05:00,67.25,67.25,67.15,67.16,6834.0,54.7981,54.7981,54.7166,54.7248,6834.0
2016-05-09 12:10:00,67.13,67.16,67.12,67.16,3782.0,54.7003,54.7248,54.6922,54.7248,3782.0
2016-05-09 12:15:00,67.17,67.17,67.1,67.13,11118.0,54.7329,54.7329,54.6759,54.7003,11118.0
2016-05-09 12:20:00,67.13,67.17,67.1,67.17,5868.0,54.7003,54.7329,54.6759,54.7329,5868.0
2016-05-09 12:25:00,67.17,67.18,67.15,67.18,14119.0,54.7329,54.741,54.7166,54.741,14119.0
2016-05-09 12:30:00,67.17,67.18,67.1,67.15,11341.0,54.7329,54.741,54.6759,54.7166,11341.0
2016-05-09 12:35:00,67.16,67.19,67.15,67.15,4270.0,54.7248,54.7492,54.7166,54.7166,4270.0
2016-05-09 12:40:00,67.15,67.17,67.13,67.16,5750.0,54.7166,54.7329,54.7003,54.7248,5750.0
2016-05-09 12:45:00,67.16,67.18,67.13,67.13,4108.0,54.7248,54.741,54.7003,54.7003,4108.0
2016-05-09 12:50:00,67.13,67.15,67.06,67.12,19044.0,54.7003,54.7166,54.6433,54.6922,19044.0
2016-05-09 12:55:00,67.11,67.14,67.11,67.13,6033.0,54.684,54.7085,54.684,54.7003,6033.0
2016-05-09 13:00:00,67.13,67.13,67.09,67.11,11181.0,54.7003,54.7003,54.6677,54.684,11181.0
2016-05-09 13:05:00,67.11,67.18,67.08,67.17,12245.0,54.684,54.741,54.6596,54.7329,12245.0
2016-05-09 13:10:00,67.18,67.18,67.15,67.16,6088.0,54.741,54.741,54.7166,54.7248,6088.0
2016-05-09 13:15:00,67.15,67.18,67.13,67.14,8934.0,54.7166,54.741,54.7003,54.7085,8934.0
2016-05-09 13:20:00,67.14,67.16,67.12,67.16,22995.0,54.7085,54.7248,54.6922,54.7248,22995.0
2016-05-09 13:25:00,67.16,67.16,67.11,67.12,8604.0,54.7248,54.7248,54.684,54.6922,8604.0
2016-05-09 13:30:00,67.12,67.17,67.11,67.15,22279.0,54.6922,54.7329,54.684,54.7166,22279.0
2016-05-09 13:35:00,67.15,67.17,67.15,67.16,10372.0,54.7166,54.7329,54.7166,54.7248,10372.0
2016-05-09 13:40:00,67.15,67.2,67.15,67.2,6510.0,54.7166,54.7573,54.7166,54.7573,6510.0
2016-05-09 13:45:00,67.2,67.21,67.16,67.16,6277.0,54.7573,54.7655,54.7248,54.7248,6277.0
2016-05-09 13:50:00,67.16,67.19,67.11,67.11,13595.0,54.7248,54.7492,54.684,54.684,13595.0
2016-05-09 13:55:00,67.11,67.11,67.08,67.08,4813.0,54.684,54.684,54.6596,54.6596,4813.0
2016-05-09 14:00:00,67.09,67.15,67.07,67.08,33739.0,54.6677,54.7166,54.6514,54.6596,33739.0
2016-05-09 14:05:00,67.07,67.08,67.04,67.05,15082.0,54.6514,54.6596,54.627,54.6351,15082.0
2016-05-09 14:10:00,67.04,67.11,67.04,67.1,8123.0,54.627,54.684,54.627,54.6759,8123.0
2016-05-09 14:15:00,67.1,67.1,67.02,67.05,12984.0,54.6759,54.6759,54.6107,54.6351,12984.0
2016-05-09 14:20:00,67.05,67.11,67.04,67.08,29958.0,54.6351,54.684,54.627,54.6596,29958.0
2016-05-09 14:25:00,67.09,67.12,67.07,67.09,12525.0,54.6677,54.6922,54.6514,54.6677,12525.0
2016-05-09 14:30:00,67.08,67.1,67.05,67.05,8926.0,54.6596,54.6759,54.6351,54.6351,8926.0
2016-05-09 14:35:00,67.04,67.1,67.04,67.09,12249.0,54.627,54.6759,54.627,54.6677,12249.0
2016-05-09 14:40:00,67.09,67.12,67.09,67.1,7891.0,54.6677,54.6922,54.6677,54.6759,7891.0
2016-05-09 14:45:00,67.11,67.12,67.1,67.12,7826.0,54.684,54.6922,54.6759,54.6922,7826.0
2016-05-09 14:50:00,67.12,67.25,67.12,67.25,17098.0,54.6922,54.7981,54.6922,54.7981,17098.0
2016-05-09 14:55:00,67.24,67.3,67.24,67.3,12420.0,54.7899,54.8388,54.7899,54.8388,12420.0
2016-05-09 15:00:00,67.3,67.33,67.27,67.33,11514.0,54.8388,54.8633,54.8144,54.8633,11514.0
2016-05-09 15:05:00,67.33,67.34,67.25,67.3,11148.0,54.8633,54.8714,54.7981,54.8388,11148.0
2016-05-09 15:10:00,67.3,67.33,67.28,67.31,6753.0,54.8388,54.8633,54.8225,54.847,6753.0
2016-05-09 15:15:00,67.32,67.32,67.29,67.31,11171.0,54.8551,54.8551,54.8307,54.847,11171.0
2016-05-09 15:20:00,67.31,67.37,67.3,67.35,22653.0,54.847,54.8959,54.8388,54.8796,22653.0
2016-05-09 15:25:00,67.36,67.39,67.31,67.32,13370.0,54.8877,54.9122,54.847,54.8551,13370.0
2016-05-09 15:30:00,67.32,67.37,67.31,67.32,18040.0,54.8551,54.8959,54.847,54.8551,18040.0
2016-05-09 15:35:00,67.31,67.33,67.29,67.3,9922.0,54.847,54.8633,54.8307,54.8388,9922.0
2016-05-09 15:40:00,67.29,67.31,67.24,67.24,19948.0,54.8307,54.847,54.7899,54.7899,19948.0
2016-05-09 15:45:00,67.25,67.29,67.23,67.24,28851.0,54.7981,54.8307,54.7818,54.7899,28851.0
2016-05-09 15:50:00,67.24,67.24,67.18,67.19,52245.0,54.7899,54.7899,54.741,54.7492,52245.0
2016-05-09 15:55:00,67.18,67.22,67.16,67.21,78901.0,54.741,54.7736,54.7248,54.7655,78901.0
2016-05-10 09:30:00,67.58,67.64,67.35,67.58,22071.0,55.067,55.1159,54.8796,55.067,22071.0
2016-05-10 09:35:00,67.5,67.89,67.5,67.82,102336.0,55.0018,55.3196,55.0018,55.2625,102336.0
2016-05-10 09:40:00,67.86,67.97,67.73,67.73,28631.0,55.2951,55.3848,55.1892,55.1892,28631.0
2016-05-10 09:45:00,67.75,67.9,67.73,67.73,29008.0,55.2055,55.3277,55.1892,55.1892,29008.0
2016-05-10 09:50:00,67.74,67.89,67.72,67.86,24671.0,55.1974,55.3196,55.1811,55.2951,24671.0
2016-05-10 09:55:00,67.86,67.92,67.85,67.87,7909.0,55.2951,55.344,55.287,55.3033,7909.0
2016-05-10 10:00:00,67.87,67.88,67.8,67.88,20739.0,55.3033,55.3114,55.2463,55.3114,20739.0
2016-05-10 10:05:00,67.88,67.9,67.74,67.76,27187.0,55.3114,55.3277,55.1974,55.2137,27187.0
2016-05-10 10:10:00,67.75,67.8,67.74,67.75,10469.0,55.2055,55.2463,55.1974,55.2055,10469.0
2016-05-10 10:15:00,67.76,67.85,67.75,67.84,16786.0,55.2137,55.287,55.2055,55.2788,16786.0
2016-05-10 10:20:00,67.84,67.9,67.65,67.7,32736.0,55.2788,55.3277,55.124,55.1648,32736.0
2016-05-10 10:25:00,67.69,67.7,67.62,67.65,18265.0,55.1566,55.1648,55.0996,55.124,18265.0
2016-05-10 10:30:00,67.64,67.7,67.64,67.66,17021.0,55.1159,55.1648,55.1159,55.1322,17021.0
2016-05-10 10:35:00,67.66,67.7,67.65,67.67,29602.0,55.1322,55.1648,55.124,55.1403,29602.0
2016-05-10 10:40:00,67.67,67.71,67.61,67.71,87736.0,55.1403,55.1729,55.0914,55.1729,87736.0
2016-05-10 10:45:00,67.72,67.77,67.72,67.77,15907.0,55.1811,55.2218,55.1811,55.2218,15907.0
2016-05-10 10:50:00,67.78,67.81,67.7,67.7,11749.0,55.23,55.2544,55.1648,55.1648,11749.0
2016-05-10 10:55:00,67.7,67.71,67.68,67.68,16627.0,55.1648,55.1729,55.1485,55.1485,16627.0
2016-05-10 11:00:00,67.68,67.77,67.67,67.74,14226.0,55.1485,55.2218,55.1403,55.1974,14226.0
2016-05-10 11:05:00,67.73,67.75,67.67,67.7,9574.0,55.1892,55.2055,55.1403,55.1648,9574.0
2016-05-10 11:10:00,67.7,67.8,67.69,67.75,11146.0,55.1648,55.2463,55.1566,55.2055,11146.0
2016-05-10 11:15:00,67.75,67.77,67.73,67.73,13632.0,55.2055,55.2218,55.1892,55.1892,13632.0
2016-05-10 11:20:00,67.73,67.74,67.67,67.67,8274.0,55.1892,55.1974,55.1403,55.1403,8274.0
2016-05-10 11:25:00,67.67,67.67,67.61,67.65,6396.0,55.1403,55.1403,55.0914,55.124,6396.0
2016-05-10 11:30:00,67.65,67.71,67.65,67.7,30085.0,55.124,55.1729,55.124,55.1648,30085.0
2016-05-10 11:35:00,67.7,67.73,67.66,67.73,20215.0,55.1648,55.1892,55.1322,55.1892,20215.0
2016-05-10 11:40:00,67.74,67.77,67.7,67.75,17285.0,55.1974,55.2218,55.1648,55.2055,17285.0
2016-05-10 11:45:00,67.75,67.77,67.72,67.73,18517.0,55.2055,55.2218,55.1811,55.1892,18517.0
2016-05-10 11:50:00,67.73,67.75,67.65,67.65,32567.0,55.1892,55.2055,55.124,55.124,32567.0
2016-05-10 11:55:00,67.65,67.68,67.65,67.66,36248.0,55.124,55.1485,55.124,55.1322,36248.0
2016-05-10 12:00:00,67.66,67.69,67.66,67.66,38436.0,55.1322,55.1566,55.1322,55.1322,38436.0
2016-05-10 12:05:00,67.67,67.69,67.66,67.67,15890.0,55.1403,55.1566,55.1322,55.1403,15890.0
2016-05-10 12:10:00,67.68,67.69,67.65,67.67,40416.0,55.1485,55.1566,55.124,55.1403,40416.0
2016-05-10 12:15:00,67.67,67.69,67.66,67.66,9116.0,55.1403,55.1566,55.1322,55.1322,9116.0
2016-05-10 12:20:00,67.67,67.67,67.64,67.65,17606.0,55.1403,55.1403,55.1159,55.124,17606.0
2016-05-10 12:25:00,67.65,67.66,67.63,67.64,8646.0,55.124,55.1322,55.1077,55.1159,8646.0
2016-05-10 12:30:00,67.64,67.66,67.62,67.64,22456.0,55.1159,55.1322,55.0996,55.1159,22456.0
2016-05-10 12:35:00,67.64,67.64,67.57,67.57,14687.0,55.1159,55.1159,55.0588,55.0588,14687.0
2016-05-10 12:40:00,67.56,67.61,67.55,67.59,16628.0,55.0507,55.0914,55.0425,55.0751,16628.0
2016-05-10 12:45:00,67.6,67.64,67.58,67.6,30269.0,55.0833,55.1159,55.067,55.0833,30269.0
2016-05-10 12:50:00,67.59,67.6,67.54,67.58,8695.0,55.0751,55.0833,55.0344,55.067,8695.0
2016-05-10 12:55:00,67.59,67.61,67.57,67.6,7250.0,55.0751,55.0914,55.0588,55.0833,7250.0
2016-05-10 13:00:00,67.61,67.61,67.6,67.6,2398.0,55.0914,55.0914,55.0833,55.0833,2398.0
2016-05-10 13:05:00,67.61,67.67,67.61,67.63,16287.0,55.0914,55.1403,55.0914,55.1077,16287.0
2016-05-10 13:10:00,67.64,67.65,67.57,67.57,9318.0,55.1159,55.124,55.0588,55.0588,9318.0
2016-05-10 13:15:00,67.57,67.58,67.53,67.53,45453.0,55.0588,55.067,55.0262,55.0262,45453.0
2016-05-10 13:20:00,67.53,67.53,67.49,67.51,10753.0,55.0262,55.0262,54.9937,55.0099,10753.0
2016-05-10 13:25:00,67.5,67.51,67.47,67.47,9378.0,55.0018,55.0099,54.9774,54.9774,9378.0
2016-05-10 13:30:00,67.48,67.49,67.46,67.47,19357.0,54.9855,54.9937,54.9692,54.9774,19357.0
2016-05-10 13:35:00,67.47,67.47,67.41,67.42,18659.0,54.9774,54.9774,54.9285,54.9366,18659.0
2016-05-10 13:40:00,67.41,67.43,67.4,67.42,11746.0,54.9285,54.9448,54.9203,54.9366,11746.0
2016-05-10 13:45:00,67.43,67.49,67.42,67.47,7583.0,54.9448,54.9937,54.9366,54.9774,7583.0
2016-05-10 13:50:00,67.47,67.49,67.44,67.49,10781.0,54.9774,54.9937,54.9529,54.9937,10781.0
2016-05-10 13:55:00,67.5,67.5,67.48,67.48,5082.0,55.0018,55.0018,54.9855,54.9855,5082.0
2016-05-10 14:00:00,67.48,67.58,67.47,67.58,14198.0,54.9855,55.067,54.9774,55.067,14198.0
2016-05-10 14:05:00,67.58,67.58,67.54,67.56,12168.0,55.067,55.067,55.0344,55.0507,12168.0
2016-05-10 14:10:00,67.56,67.59,67.49,67.5,15705.0,55.0507,55.0751,54.9937,55.0018,15705.0
2016-05-10 14:15:00,67.5,67.5,67.42,67.42,10316.0,55.0018,55.0018,54.9366,54.9366,10316.0
2016-05-10 14:20:00,67.42,67.42,67.36,67.4,39918.0,54.9366,54.9366,54.8877,54.9203,39918.0
2016-05-10 14:25:00,67.41,67.43,67.4,67.41,20138.0,54.9285,54.9448,54.9203,54.9285,20138.0
2016-05-10 14:30:00,67.41,67.47,67.4,67.44,17066.0,54.9285,54.9774,54.9203,54.9529,17066.0
2016-05-10 14:35:00,67.44,67.45,67.42,67.43,6906.0,54.9529,54.9611,54.9366,54.9448,6906.0
2016-05-10 14:40:00,67.43,67.46,67.39,67.45,36636.0,54.9448,54.9692,54.9122,54.9611,36636.0
2016-05-10 14:45:00,67.46,67.52,67.45,67.52,18356.0,54.9692,55.0181,54.9611,55.0181,18356.0
2016-05-10 14:50:00,67.53,67.55,67.5,67.5,18339.0,55.0262,55.0425,55.0018,55.0018,18339.0
2016-05-10 14:55:00,67.51,67.58,67.5,67.57,24734.0,55.0099,55.067,55.0018,55.0588,24734.0
2016-05-10 15:00:00,67.56,67.66,67.56,67.66,17463.0,55.0507,55.1322,55.0507,55.1322,17463.0
2016-05-10 15:05:00,67.65,67.72,67.65,67.72,18066.0,55.124,55.1811,55.124,55.1811,18066.0
2016-05-10 15:10:00,67.72,67.79,67.71,67.79,27965.0,55.1811,55.2381,55.1729,55.2381,27965.0
2016-05-10 15:15:00,67.8,67.83,67.78,67.78,26215.0,55.2463,55.2707,55.23,55.23,26215.0
2016-05-10 15:20:00,67.77,67.83,67.74,67.82,19267.0,55.2218,55.2707,55.1974,55.2625,19267.0
2016-05-10 15:25:00,67.81,67.84,67.81,67.84,17515.0,55.2544,55.2788,55.2544,55.2788,17515.0
2016-05-10 15:30:00,67.84,67.84,67.78,67.78,17079.0,55.2788,55.2788,55.23,55.23,17079.0
2016-05-10 15:35:00,67.78,67.82,67.78,67.81,18878.0,55.23,55.2625,55.23,55.2544,18878.0
2016-05-10 15:40:00,67.81,67.87,67.8,67.84,57000.0,55.2544,55.3033,55.2463,55.2788,57000.0
2016-05-10 15:45:00,67.84,67.94,67.84,67.94,56741.0,55.2788,55.3603,55.2788,55.3603,56741.0
2016-05-10 15:50:00,67.94,67.99,67.93,67.99,50545.0,55.3603,55.4011,55.3522,55.4011,50545.0
2016-05-10 15:55:00,67.98,68.0,67.96,67.99,142848.0,55.3929,55.4092,55.3766,55.4011,142848.0
2016-05-11 09:30:00,67.68,67.95,67.57,67.72,32733.0,55.1485,55.3685,55.0588,55.1811,32733.0
2016-05-11 09:35:00,67.85,67.93,67.79,67.9,19141.0,55.287,55.3522,55.2381,55.3277,19141.0
2016-05-11 09:40:00,67.85,67.85,67.67,67.79,13158.0,55.287,55.287,55.1403,55.2381,13158.0
2016-05-11 09:45:00,67.8,67.84,67.76,67.81,20340.0,55.2463,55.2788,55.2137,55.2544,20340.0
2016-05-11 09:50:00,67.81,67.83,67.76,67.77,27466.0,55.2544,55.2707,55.2137,55.2218,27466.0
2016-05-11 09:55:00,67.76,67.79,67.68,67.68,25618.0,55.2137,55.2381,55.1485,55.1485,25618.0
2016-05-11 10:00:00,67.68,67.77,67.68,67.73,23454.0,55.1485,55.2218,55.1485,55.1892,23454.0
2016-05-11 10:05:00,67.74,67.8,67.72,67.79,41014.0,55.1974,55.2463,55.1811,55.2381,41014.0
2016-05-11 10:10:00,67.8,67.87,67.77,67.85,27297.0,55.2463,55.3033,55.2218,55.287,27297.0
2016-05-11 10:15:00,67.86,67.92,67.84,67.85,37742.0,55.2951,55.344,55.2788,55.287,37742.0
2016-05-11 10:20:00,67.85,67.9,67.85,67.9,10213.0,55.287,55.3277,55.287,55.3277,10213.0
2016-05-11 10:25:00,67.89,67.94,67.88,67.93,70003.0,55.3196,55.3603,55.3114,55.3522,70003.0
2016-05-11 10:30:00,67.93,67.97,67.84,67.88,34246.0,55.3522,55.3848,55.2788,55.3114,34246.0
2016-05-11 10:35:00,67.88,67.9,67.81,67.87,23439.0,55.3114,55.3277,55.2544,55.3033,23439.0
2016-05-11 10:40:00,67.87,67.87,67.83,67.86,31095.0,55.3033,55.3033,55.2707,55.2951,31095.0
2016-05-11 10:45:00,67.87,67.97,67.87,67.95,20414.0,55.3033,55.3848,55.3033,55.3685,20414.0
2016-05-11 10:50:00,67.95,67.96,67.88,67.91,15534.0,55.3685,55.3766,55.3114,55.3359,15534.0
2016-05-11 10:55:00,67.9,67.98,67.9,67.93,11220.0,55.3277,55.3929,55.3277,55.3522,11220.0
2016-05-11 11:00:00,67.93,67.93,67.8,67.8,36364.0,55.3522,55.3522,55.2463,55.2463,36364.0
2016-05-11 11:05:00,67.81,67.81,67.73,67.76,85868.0,55.2544,55.2544,55.1892,55.2137,85868.0
2016-05-11 11:10:00,67.77,67.81,67.71,67.81,46868.0,55.2218,55.2544,55.1729,55.2544,46868.0
2016-05-11 11:15:00,67.81,67.87,67.81,67.84,15968.0,55.2544,55.3033,55.2544,55.2788,15968.0
2016-05-11 11:20:00,67.84,67.86,67.79,67.8,11996.0,55.2788,55.2951,55.2381,55.2463,11996.0
2016-05-11 11:25:00,67.8,67.82,67.73,67.73,17765.0,55.2463,55.2625,55.1892,55.1892,17765.0
2016-05-11 11:30:00,67.73,67.75,67.72,67.73,36520.0,55.1892,55.2055,55.1811,55.1892,36520.0
2016-05-11 11:35:00,67.72,67.72,67.66,67.66,13171.0,55.1811,55.1811,55.1322,55.1322,13171.0
2016-05-11 11:40:00,67.66,67.69,67.63,67.68,10370.0,55.1322,55.1566,55.1077,55.1485,10370.0
2016-05-11 11:45:00,67.67,67.68,67.62,67.63,13709.0,55.1403,55.1485,55.0996,55.1077,13709.0
2016-05-11 11:50:00,67.63,67.63,67.61,67.62,14385.0,55.1077,55.1077,55.0914,55.0996,14385.0
2016-05-11 11:55:00,67.63,67.67,67.63,67.66,15281.0,55.1077,55.1403,55.1077,55.1322,15281.0
2016-05-11 12:00:00,67.66,67.67,67.61,67.64,12884.0,55.1322,55.1403,55.0914,55.1159,12884.0
2016-05-11 12:05:00,67.64,67.66,67.6,67.62,15200.0,55.1159,55.1322,55.0833,55.0996,15200.0
2016-05-11 12:10:00,67.62,67.65,67.62,67.63,7819.0,55.0996,55.124,55.0996,55.1077,7819.0
2016-05-11 12:15:00,67.63,67.64,67.59,67.59,11970.0,55.1077,55.1159,55.0751,55.0751,11970.0
2016-05-11 12:20:00,67.6,67.61,67.58,67.61,15245.0,55.0833,55.0914,55.067,55.0914,15245.0
2016-05-11 12:25:00,67.6,67.6,67.57,67.57,10506.0,55.0833,55.0833,55.0588,55.0588,10506.0
2016-05-11 12:30:00,67.57,67.58,67.52,67.54,10635.0,55.0588,55.067,55.0181,55.0344,10635.0
2016-05-11 12:35:00,67.54,67.64,67.54,67.63,13400.0,55.0344,55.1159,55.0344,55.1077,13400.0
2016-05-11 12:40:00,67.63,67.64,67.62,67.62,11223.0,55.1077,55.1159,55.0996,55.0996,11223.0
2016-05-11 12:45:00,67.61,67.63,67.6,67.63,5459.0,55.0914,55.1077,55.0833,55.1077,5459.0
2016-05-11 12:50:00,67.64,67.65,67.62,67.62,6134.0,55.1159,55.124,55.0996,55.0996,6134.0
2016-05-11 12:55:00,67.62,67.63,67.58,67.58,6504.0,55.0996,55.1077,55.067,55.067,6504.0
2016-05-11 13:00:00,67.58,67.58,67.54,67.56,8732.0,55.067,55.067,55.0344,55.0507,8732.0
2016-05-11 13:05:00,67.56,67.61,67.56,67.61,14319.0,55.0507,55.0914,55.0507,55.0914,14319.0
2016-05-11 13:10:00,67.6,67.66,67.6,67.62,14742.0,55.0833,55.1322,55.0833,55.0996,14742.0
2016-05-11 13:15:00,67.62,67.62,67.58,67.59,8932.0,55.0996,55.0996,55.067,55.0751,8932.0
2016-05-11 13:20:00,67.59,67.6,67.55,67.57,15802.0,55.0751,55.0833,55.0425,55.0588,15802.0
2016-05-11 13:25:00,67.57,67.57,67.45,67.46,18869.0,55.0588,55.0588,54.9611,54.9692,18869.0
2016-05-11 13:30:00,67.46,67.49,67.45,67.47,12473.0,54.9692,54.9937,54.9611,54.9774,12473.0
2016-05-11 13:35:00,67.48,67.5,67.44,67.47,26684.0,54.9855,55.0018,54.9529,54.9774,26684.0
2016-05-11 13:40:00,67.47,67.55,67.46,67.53,7980.0,54.9774,55.0425,54.9692,55.0262,7980.0
2016-05-11 13:45:00,67.55,67.57,67.55,67.56,10184.0,55.0425,55.0588,55.0425,55.0507,10184.0
2016-05-11 13:50:00,67.56,67.58,67.51,67.51,7934.0,55.0507,55.067,55.0099,55.0099,7934.0
2016-05-11 13:55:00,67.51,67.54,67.51,67.53,5800.0,55.0099,55.0344,55.0099,55.0262,5800.0
2016-05-11 14:00:00,67.52,67.53,67.48,67.49,13902.0,55.0181,55.0262,54.9855,54.9937,13902.0
2016-05-11 14:05:00,67.49,67.51,67.47,67.47,38175.0,54.9937,55.0099,54.9774,54.9774,38175.0
2016-05-11 14:10:00,67.46,67.5,67.42,67.49,17582.0,54.9692,55.0018,54.9366,54.9937,17582.0
2016-05-11 14:15:00,67.5,67.51,67.44,67.47,13192.0,55.0018,55.0099,54.9529,54.9774,13192.0
2016-05-11 14:20:00,67.46,67.54,67.43,67.52,15002.0,54.9692,55.0344,54.9448,55.0181,15002.0
2016-05-11 14:25:00,67.53,67.54,67.49,67.51,7459.0,55.0262,55.0344,54.9937,55.0099,7459.0
2016-05-11 14:30:00,67.51,67.51,67.47,67.48,13088.0,55.0099,55.0099,54.9774,54.9855,13088.0
2016-05-11 14:35:00,67.49,67.55,67.45,67.54,22994.0,54.9937,55.0425,54.9611,55.0344,22994.0
2016-05-11 14:40:00,67.54,67.56,67.52,67.52,35777.0,55.0344,55.0507,55.0181,55.0181,35777.0
2016-05-11 14:45:00,67.52,67.52,67.4,67.4,13053.0,55.0181,55.0181,54.9203,54.9203,13053.0
2016-05-11 14:50:00,67.4,67.44,67.39,67.39,21110.0,54.9203,54.9529,54.9122,54.9122,21110.0
2016-05-11 14:55:00,67.39,67.39,67.34,67.38,16303.0,54.9122,54.9122,54.8714,54.904,16303.0
2016-05-11 15:00:00,67.38,67.44,67.38,67.43,10582.0,54.904,54.9529,54.904,54.9448,10582.0
2016-05-11 15:05:00,67.43,67.49,67.43,67.46,27648.0,54.9448,54.9937,54.9448,54.9692,27648.0
2016-05-11 15:10:00,67.46,67.5,67.45,67.45,12967.0,54.9692,55.0018,54.9611,54.9611,12967.0
2016-05-11 15:15:00,67.44,67.45,67.38,67.38,10634.0,54.9529,54.9611,54.904,54.904,10634.0
2016-05-11 15:20:00,67.37,67.39,67.34,67.39,21751.0,54.8959,54.9122,54.8714,54.9122,21751.0
2016-05-11 15:25:00,67.39,67.45,67.39,67.42,21627.0,54.9122,54.9611,54.9122,54.9366,21627.0
2016-05-11 15:30:00,67.43,67.5,67.42,67.49,28737.0,54.9448,55.0018,54.9366,54.9937,28737.0
2016-05-11 15:35:00,67.48,67.5,67.45,67.47,41761.0,54.9855,55.0018,54.9611,54.9774,41761.0
2016-05-11 15:40:00,67.47,67.48,67.34,67.34,26147.0,54.9774,54.9855,54.8714,54.8714,26147.0
2016-05-11 15:45:00,67.34,67.39,67.34,67.38,34197.0,54.8714,54.9122,54.8714,54.904,34197.0
2016-05-11 15:50:00,67.37,67.37,67.32,67.36,37280.0,54.8959,54.8959,54.8551,54.8877,37280.0
2016-05-11 15:55:00,67.36,67.38,67.34,67.36,95009.0,54.8877,54.904,54.8714,54.8877,95009.0
2016-05-12 09:30:00,67.57,67.65,67.37,67.6,11461.0,55.0588,55.124,54.8959,55.0833,11461.0
2016-05-12 09:35:00,67.61,67.7,67.6,67.63,16494.0,55.0914,55.1648,55.0833,55.1077,16494.0
2016-05-12 09:40:00,67.64,67.77,67.62,67.68,15350.0,55.1159,55.2218,55.0996,55.1485,15350.0
2016-05-12 09:45:00,67.67,67.75,67.52,67.55,16132.0,55.1403,55.2055,55.0181,55.0425,16132.0
2016-05-12 09:50:00,67.54,67.54,67.46,67.46,9000.0,55.0344,55.0344,54.9692,54.9692,9000.0
2016-05-12 09:55:00,67.45,67.51,67.37,67.37,14404.0,54.9611,55.0099,54.8959,54.8959,14404.0
2016-05-12 10:00:00,67.36,67.48,67.36,67.45,19808.0,54.8877,54.9855,54.8877,54.9611,19808.0
2016-05-12 10:05:00,67.45,67.47,67.33,67.36,31206.0,54.9611,54.9774,54.8633,54.8877,31206.0
2016-05-12 10:10:00,67.34,67.53,67.34,67.45,20086.0,54.8714,55.0262,54.8714,54.9611,20086.0
2016-05-12 10:15:00,67.47,67.54,67.39,67.39,14988.0,54.9774,55.0344,54.9122,54.9122,14988.0
2016-05-12 10:20:00,67.38,67.38,67.33,67.34,7299.0,54.904,54.904,54.8633,54.8714,7299.0
2016-05-12 10:25:00,67.33,67.41,67.3,67.41,5600.0,54.8633,54.9285,54.8388,54.9285,5600.0
2016-05-12 10:30:00,67.41,67.47,67.39,67.46,13977.0,54.9285,54.9774,54.9122,54.9692,13977.0
2016-05-12 10:35:00,67.46,67.46,67.41,67.44,13587.0,54.9692,54.9692,54.9285,54.9529,13587.0
2016-05-12 10:40:00,67.43,67.43,67.3,67.32,16224.0,54.9448,54.9448,54.8388,54.8551,16224.0
2016-05-12 10:45:00,67.31,67.37,67.28,67.31,6759.0,54.847,54.8959,54.8225,54.847,6759.0
2016-05-12 10:50:00,67.31,67.39,67.26,67.37,10980.0,54.847,54.9122,54.8062,54.8959,10980.0
2016-05-12 10:55:00,67.37,67.42,67.34,67.41,10119.0,54.8959,54.9366,54.8714,54.9285,10119.0
2016-05-12 11:00:00,67.4,67.42,67.32,67.36,23184.0,54.9203,54.9366,54.8551,54.8877,23184.0
2016-05-12 11:05:00,67.33,67.33,67.28,67.29,8700.0,54.8633,54.8633,54.8225,54.8307,8700.0
2016-05-12 11:10:00,67.29,67.33,67.26,67.31,13516.0,54.8307,54.8633,54.8062,54.847,13516.0
2016-05-12 11:15:00,67.32,67.35,67.25,67.34,11307.0,54.8551,54.8796,54.7981,54.8714,11307.0
2016-05-12 11:20:00,67.35,67.38,67.3,67.31,12771.0,54.8796,54.904,54.8388,54.847,12771.0
2016-05-12 11:25:00,67.3,67.31,67.2,67.26,13020.0,54.8388,54.847,54.7573,54.8062,13020.0
2016-05-12 11:30:00,67.26,67.28,67.23,67.27,14283.0,54.8062,54.8225,54.7818,54.8144,14283.0
2016-05-12 11:35:00,67.27,67.3,67.23,67.25,15862.0,54.8144,54.8388,54.7818,54.7981,15862.0
2016-05-12 11:40:00,67.26,67.35,67.25,67.28,8798.0,54.8062,54.8796,54.7981,54.8225,8798.0
2016-05-12 11:45:00,67.27,67.27,67.21,67.24,9117.0,54.8144,54.8144,54.7655,54.7899,9117.0
2016-05-12 11:50:00,67.26,67.29,67.23,67.25,10100.0,54.8062,54.8307,54.7818,54.7981,10100.0
2016-05-12 11:55:00,67.25,67.28,67.22,67.24,10613.0,54.7981,54.8225,54.7736,54.7899,10613.0
2016-05-12 12:00:00,67.23,67.25,67.18,67.2,20543.0,54.7818,54.7981,54.741,54.7573,20543.0
2016-05-12 12:05:00,67.2,67.21,67.1,67.12,42310.0,54.7573,54.7655,54.6759,54.6922,42310.0
2016-05-12 12:10:00,67.12,67.15,67.1,67.13,9773.0,54.6922,54.7166,54.6759,54.7003,9773.0
2016-05-12 12:15:00,67.14,67.18,67.13,67.18,17066.0,54.7085,54.741,54.7003,54.741,17066.0
2016-05-12 12:20:00,67.18,67.22,67.15,67.22,19568.0,54.741,54.7736,54.7166,54.7736,19568.0
2016-05-12 12:25:00,67.22,67.24,67.19,67.2,4451.0,54.7736,54.7899,54.7492,54.7573,4451.0
2016-05-12 12:30:00,67.21,67.24,67.21,67.21,5865.0,54.7655,54.7899,54.7655,54.7655,5865.0
2016-05-12 12:35:00,67.2,67.2,67.08,67.12,11408.0,54.7573,54.7573,54.6596,54.6922,11408.0
2016-05-12 12:40:00,67.11,67.19,67.1,67.18,5254.0,54.684,54.7492,54.6759,54.741,5254.0
2016-05-12 12:45:00,67.17,67.25,67.17,67.25,4636.0,54.7329,54.7981,54.7329,54.7981,4636.0
2016-05-12 12:50:00,67.27,67.27,67.2,67.2,4170.0,54.8144,54.8144,54.7573,54.7573,4170.0
2016-05-12 12:55:00,67.2,67.28,67.2,67.27,5990.0,54.7573,54.8225,54.7573,54.8144,5990.0
2016-05-12 13:00:00,67.29,67.32,67.29,67.3,9910.0,54.8307,54.8551,54.8307,54.8388,9910.0
2016-05-12 13:05:00,67.3,67.3,67.24,67.25,5274.0,54.8388,54.8388,54.7899,54.7981,5274.0
2016-05-12 13:10:00,67.25,67.25,67.19,67.2,10901.0,54.7981,54.7981,54.7492,54.7573,10901.0
2016-05-12 13:15:00,67.2,67.21,67.16,67.2,32264.0,54.7573,54.7655,54.7248,54.7573,32264.0
2016-05-12 13:20:00,67.21,67.23,67.19,67.23,4050.0,54.7655,54.7818,54.7492,54.7818,4050.0
2016-05-12 13:25:00,67.24,67.28,67.24,67.28,6548.0,54.7899,54.8225,54.7899,54.8225,6548.0
2016-05-12 13:30:00,67.28,67.28,67.19,67.2,11450.0,54.8225,54.8225,54.7492,54.7573,11450.0
2016-05-12 13:35:00,67.19,67.21,67.14,67.2,14506.0,54.7492,54.7655,54.7085,54.7573,14506.0
2016-05-12 13:40:00,67.2,67.33,67.19,67.32,40555.0,54.7573,54.8633,54.7492,54.8551,40555.0
2016-05-12 13:45:00,67.32,67.42,67.31,67.36,23058.0,54.8551,54.9366,54.847,54.8877,23058.0
2016-05-12 13:50:00,67.36,67.44,67.35,67.44,7442.0,54.8877,54.9529,54.8796,54.9529,7442.0
2016-05-12 13:55:00,67.44,67.47,67.42,67.47,26746.0,54.9529,54.9774,54.9366,54.9774,26746.0
2016-05-12 14:00:00,67.47,67.5,67.46,67.46,11955.0,54.9774,55.0018,54.9692,54.9692,11955.0
2016-05-12 14:05:00,67.46,67.57,67.46,67.47,48360.0,54.9692,55.0588,54.9692,54.9774,48360.0
2016-05-12 14:10:00,67.47,67.58,67.46,67.58,8942.0,54.9774,55.067,54.9692,55.067,8942.0
2016-05-12 14:15:00,67.57,67.57,67.47,67.5,10989.0,55.0588,55.0588,54.9774,55.0018,10989.0
2016-05-12 14:20:00,67.52,67.57,67.52,67.53,6859.0,55.0181,55.0588,55.0181,55.0262,6859.0
2016-05-12 14:25:00,67.53,67.61,67.53,67.61,6959.0,55.0262,55.0914,55.0262,55.0914,6959.0
2016-05-12 14:30:00,67.6,67.6,67.49,67.49,29591.0,55.0833,55.0833,54.9937,54.9937,29591.0
2016-05-12 14:35:00,67.5,67.59,67.49,67.59,21878.0,55.0018,55.0751,54.9937,55.0751,21878.0
2016-05-12 14:40:00,67.59,67.63,67.53,67.54,22748.0,55.0751,55.1077,55.0262,55.0344,22748.0
2016-05-12 14:45:00,67.53,67.64,67.53,67.62,14794.0,55.0262,55.1159,55.0262,55.0996,14794.0
2016-05-12 14:50:00,67.62,67.62,67.57,67.59,13837.0,55.0996,55.0996,55.0588,55.0751,13837.0
2016-05-12 14:55:00,67.59,67.61,67.58,67.59,15199.0,55.0751,55.0914,55.067,55.0751,15199.0
2016-05-12 15:00:00,67.59,67.62,67.55,67.61,12685.0,55.0751,55.0996,55.0425,55.0914,12685.0
2016-05-12 15:05:00,67.6,67.61,67.57,67.6,38535.0,55.0833,55.0914,55.0588,55.0833,38535.0
2016-05-12 15:10:00,67.6,67.64,67.59,67.63,8943.0,55.0833,55.1159,55.0751,55.1077,8943.0
2016-05-12 15:15:00,67.63,67.64,67.56,67.56,38855.0,55.1077,55.1159,55.0507,55.0507,38855.0
2016-05-12 15:20:00,67.55,67.61,67.54,67.61,8184.0,55.0425,55.0914,55.0344,55.0914,8184.0
2016-05-12 15:25:00,67.61,67.61,67.57,67.58,18790.0,55.0914,55.0914,55.0588,55.067,18790.0
2016-05-12 15:30:00,67.58,67.6,67.54,67.55,15974.0,55.067,55.0833,55.0344,55.0425,15974.0
2016-05-12 15:35:00,67.55,67.56,67.54,67.55,37702.0,55.0425,55.0507,55.0344,55.0425,37702.0
2016-05-12 15:40:00,67.55,67.56,67.51,67.53,22157.0,55.0425,55.0507,55.0099,55.0262,22157.0
2016-05-12 15:45:00,67.53,67.55,67.49,67.54,26981.0,55.0262,55.0425,54.9937,55.0344,26981.0
2016-05-12 15:50:00,67.54,67.56,67.49,67.52,48632.0,55.0344,55.0507,54.9937,55.0181,48632.0
2016-05-12 15:55:00,67.51,67.58,67.5,67.55,94169.0,55.0099,55.067,55.0018,55.0425,94169.0
2016-05-13 09:30:00,67.65,67.65,67.28,67.64,20147.0,55.124,55.124,54.8225,55.1159,20147.0
2016-05-13 09:35:00,67.64,67.68,67.55,67.65,26995.0,55.1159,55.1485,55.0425,55.124,26995.0
2016-05-13 09:40:00,67.64,67.7,67.49,67.53,9343.0,55.1159,55.1648,54.9937,55.0262,9343.0
2016-05-13 09:45:00,67.54,67.61,67.41,67.55,12322.0,55.0344,55.0914,54.9285,55.0425,12322.0
2016-05-13 09:50:00,67.57,67.61,67.45,67.61,7510.0,55.0588,55.0914,54.9611,55.0914,7510.0
2016-05-13 09:55:00,67.62,67.66,67.54,67.54,11660.0,55.0996,55.1322,55.0344,55.0344,11660.0
2016-05-13 10:00:00,67.55,67.6,67.49,67.56,19501.0,55.0425,55.0833,54.9937,55.0507,19501.0
2016-05-13 10:05:00,67.56,67.58,67.46,67.47,12408.0,55.0507,55.067,54.9692,54.9774,12408.0
2016-05-13 10:10:00,67.45,67.54,67.41,67.53,12257.0,54.9611,55.0344,54.9285,55.0262,12257.0
2016-05-13 10:15:00,67.52,67.54,67.42,67.53,29719.0,55.0181,55.0344,54.9366,55.0262,29719.0
2016-05-13 10:20:00,67.55,67.59,67.54,67.55,6409.0,55.0425,55.0751,55.0344,55.0425,6409.0
2016-05-13 10:25:00,67.55,67.67,67.55,67.64,70961.0,55.0425,55.1403,55.0425,55.1159,70961.0
2016-05-13 10:30:00,67.61,67.61,67.52,67.54,13164.0,55.0914,55.0914,55.0181,55.0344,13164.0
2016-05-13 10:35:00,67.54,67.63,67.54,67.6,14267.0,55.0344,55.1077,55.0344,55.0833,14267.0
2016-05-13 10:40:00,67.62,67.63,67.51,67.52,22202.0,55.0996,55.1077,55.0099,55.0181,22202.0
2016-05-13 10:45:00,67.52,67.57,67.5,67.53,10459.0,55.0181,55.0588,55.0018,55.0262,10459.0
2016-05-13 10:50:00,67.53,67.64,67.53,67.64,10430.0,55.0262,55.1159,55.0262,55.1159,10430.0
2016-05-13 10:55:00,67.64,67.67,67.6,67.64,17997.0,55.1159,55.1403,55.0833,55.1159,17997.0
2016-05-13 11:00:00,67.64,67.73,67.63,67.69,25314.0,55.1159,55.1892,55.1077,55.1566,25314.0
2016-05-13 11:05:00,67.68,67.69,67.64,67.66,29016.0,55.1485,55.1566,55.1159,55.1322,29016.0
2016-05-13 11:10:00,67.66,67.69,67.6,67.6,11100.0,55.1322,55.1566,55.0833,55.0833,11100.0
2016-05-13 11:15:00,67.58,67.63,67.54,67.63,7947.0,55.067,55.1077,55.0344,55.1077,7947.0
2016-05-13 11:20:00,67.63,67.69,67.63,67.67,10616.0,55.1077,55.1566,55.1077,55.1403,10616.0
2016-05-13 11:25:00,67.66,67.75,67.66,67.73,29655.0,55.1322,55.2055,55.1322,55.1892,29655.0
2016-05-13 11:30:00,67.73,67.78,67.71,67.71,9430.0,55.1892,55.23,55.1729,55.1729,9430.0
2016-05-13 11:35:00,67.72,67.73,67.65,67.72,29848.0,55.1811,55.1892,55.124,55.1811,29848.0
2016-05-13 11:40:00,67.71,67.71,67.65,67.67,4533.0,55.1729,55.1729,55.124,55.1403,4533.0
2016-05-13 11:45:00,67.67,67.67,67.57,67.57,6372.0,55.1403,55.1403,55.0588,55.0588,6372.0
2016-05-13 11:50:00,67.55,67.57,67.53,67.55,9922.0,55.0425,55.0588,55.0262,55.0425,9922.0
2016-05-13 11:55:00,67.56,67.61,67.55,67.59,14827.0,55.0507,55.0914,55.0425,55.0751,14827.0
2016-05-13 12:00:00,67.59,67.63,67.59,67.59,11288.0,55.0751,55.1077,55.0751,55.0751,11288.0
2016-05-13 12:05:00,67.58,67.59,67.54,67.56,8093.0,55.067,55.0751,55.0344,55.0507,8093.0
2016-05-13 12:10:00,67.56,67.62,67.56,67.61,9645.0,55.0507,55.0996,55.0507,55.0914,9645.0
2016-05-13 12:15:00,67.6,67.61,67.57,67.59,11110.0,55.0833,55.0914,55.0588,55.0751,11110.0
2016-05-13 12:20:00,67.59,67.61,67.59,67.59,4747.0,55.0751,55.0914,55.0751,55.0751,4747.0
2016-05-13 12:25:00,67.58,67.62,67.58,67.6,8320.0,55.067,55.0996,55.067,55.0833,8320.0
2016-05-13 12:30:00,67.61,67.62,67.56,67.57,6814.0,55.0914,55.0996,55.0507,55.0588,6814.0
2016-05-13 12:35:00,67.58,67.62,67.58,67.6,7304.0,55.067,55.0996,55.067,55.0833,7304.0
2016-05-13 12:40:00,67.59,67.59,67.46,67.46,9986.0,55.0751,55.0751,54.9692,54.9692,9986.0
2016-05-13 12:45:00,67.47,67.51,67.46,67.47,45130.0,54.9774,55.0099,54.9692,54.9774,45130.0
2016-05-13 12:50:00,67.47,67.51,67.47,67.51,5544.0,54.9774,55.0099,54.9774,55.0099,5544.0
2016-05-13 12:55:00,67.51,67.54,67.49,67.54,6610.0,55.0099,55.0344,54.9937,55.0344,6610.0
2016-05-13 13:00:00,67.54,67.54,67.49,67.54,20709.0,55.0344,55.0344,54.9937,55.0344,20709.0
2016-05-13 13:05:00,67.55,67.55,67.47,67.48,6111.0,55.0425,55.0425,54.9774,54.9855,6111.0
2016-05-13 13:10:00,67.48,67.54,67.47,67.53,11713.0,54.9855,55.0344,54.9774,55.0262,11713.0
2016-05-13 13:15:00,67.52,67.52,67.5,67.5,9877.0,55.0181,55.0181,55.0018,55.0018,9877.0
2016-05-13 13:20:00,67.48,67.48,67.43,67.46,31278.0,54.9855,54.9855,54.9448,54.9692,31278.0
2016-05-13 13:25:00,67.46,67.47,67.41,67.43,10543.0,54.9692,54.9774,54.9285,54.9448,10543.0
2016-05-13 13:30:00,67.43,67.52,67.42,67.51,8754.0,54.9448,55.0181,54.9366,55.0099,8754.0
2016-05-13 13:35:00,67.5,67.52,67.47,67.48,16751.0,55.0018,55.0181,54.9774,54.9855,16751.0
2016-05-13 13:40:00,67.48,67.55,67.46,67.55,18844.0,54.9855,55.0425,54.9692,55.0425,18844.0
2016-05-13 13:45:00,67.55,67.57,67.49,67.5,20934.0,55.0425,55.0588,54.9937,55.0018,20934.0
2016-05-13 13:50:00,67.49,67.5,67.41,67.42,21399.0,54.9937,55.0018,54.9285,54.9366,21399.0
2016-05-13 13:55:00,67.42,67.47,67.41,67.45,24822.0,54.9366,54.9774,54.9285,54.9611,24822.0
2016-05-13 14:00:00,67.45,67.46,67.4,67.43,34690.0,54.9611,54.9692,54.9203,54.9448,34690.0
2016-05-13 14:05:00,67.43,67.44,67.36,67.4,18677.0,54.9448,54.9529,54.8877,54.9203,18677.0
2016-05-13 14:10:00,67.39,67.43,67.36,67.4,17490.0,54.9122,54.9448,54.8877,54.9203,17490.0
2016-05-13 14:15:00,67.4,67.47,67.4,67.42,9356.0,54.9203,54.9774,54.9203,54.9366,9356.0
2016-05-13 14:20:00,67.41,67.41,67.28,67.3,10571.0,54.9285,54.9285,54.8225,54.8388,10571.0
2016-05-13 14:25:00,67.3,67.33,67.28,67.32,16317.0,54.8388,54.8633,54.8225,54.8551,16317.0
2016-05-13 14:30:00,67.31,67.38,67.3,67.37,51135.0,54.847,54.904,54.8388,54.8959,51135.0
2016-05-13 14:35:00,67.36,67.36,67.31,67.34,15293.0,54.8877,54.8877,54.847,54.8714,15293.0
2016-05-13 14:40:00,67.34,67.37,67.32,67.35,24927.0,54.8714,54.8959,54.8551,54.8796,24927.0
2016-05-13 14:45:00,67.35,67.42,67.34,67.42,9787.0,54.8796,54.9366,54.8714,54.9366,9787.0
2016-05-13 14:50:00,67.42,67.42,67.36,67.37,7240.0,54.9366,54.9366,54.8877,54.8959,7240.0
2016-05-13 14:55:00,67.37,67.44,67.34,67.43,11506.0,54.8959,54.9529,54.8714,54.9448,11506.0
2016-05-13 15:00:00,67.43,67.43,67.35,67.41,15215.0,54.9448,54.9448,54.8796,54.9285,15215.0
2016-05-13 15:05:00,67.41,67.42,67.36,67.37,13263.0,54.9285,54.9366,54.8877,54.8959,13263.0
2016-05-13 15:10:00,67.37,67.42,67.36,67.4,20056.0,54.8959,54.9366,54.8877,54.9203,20056.0
2016-05-13 15:15:00,67.41,67.44,67.39,67.42,13246.0,54.9285,54.9529,54.9122,54.9366,13246.0
2016-05-13 15:20:00,67.43,67.45,67.39,67.4,11357.0,54.9448,54.9611,54.9122,54.9203,11357.0
2016-05-13 15:25:00,67.4,67.41,67.36,67.38,30579.0,54.9203,54.9285,54.8877,54.904,30579.0
2016-05-13 15:30:00,67.38,67.41,67.37,67.39,26398.0,54.904,54.9285,54.8959,54.9122,26398.0
2016-05-13 15:35:00,67.39,67.44,67.38,67.41,19825.0,54.9122,54.9529,54.904,54.9285,19825.0
2016-05-13 15:40:00,67.42,67.49,67.41,67.45,37701.0,54.9366,54.9937,54.9285,54.9611,37701.0
2016-05-13 15:45:00,67.44,67.45,67.41,67.44,39576.0,54.9529,54.9611,54.9285,54.9529,39576.0
2016-05-13 15:50:00,67.44,67.44,67.37,67.38,26166.0,54.9529,54.9529,54.8959,54.904,26166.0
2016-05-13 15:55:00,67.38,67.41,67.36,67.37,86562.0,54.904,54.9285,54.8877,54.8959,86562.0
2016-05-16 09:30:00,67.19,67.29,67.12,67.17,85687.0,54.7492,54.8307,54.6922,54.7329,85687.0
2016-05-16 09:35:00,67.3,67.44,67.22,67.37,49318.0,54.8388,54.9529,54.7736,54.8959,49318.0
2016-05-16 09:40:00,67.42,67.47,67.34,67.45,15011.0,54.9366,54.9774,54.8714,54.9611,15011.0
2016-05-16 09:45:00,67.45,67.52,67.37,67.37,15989.0,54.9611,55.0181,54.8959,54.8959,15989.0
2016-05-16 09:50:00,67.38,67.51,67.38,67.5,20144.0,54.904,55.0099,54.904,55.0018,20144.0
2016-05-16 09:55:00,67.49,67.53,67.45,67.45,18304.0,54.9937,55.0262,54.9611,54.9611,18304.0
2016-05-16 10:00:00,67.46,67.49,67.3,67.43,67170.0,54.9692,54.9937,54.8388,54.9448,67170.0
2016-05-16 10:05:00,67.44,67.52,67.43,67.52,26639.0,54.9529,55.0181,54.9448,55.0181,26639.0
2016-05-16 10:10:00,67.52,67.55,67.49,67.5,23532.0,55.0181,55.0425,54.9937,55.0018,23532.0
2016-05-16 10:15:00,67.51,67.57,67.49,67.51,14576.0,55.0099,55.0588,54.9937,55.0099,14576.0
2016-05-16 10:20:00,67.51,67.51,67.37,67.45,19262.0,55.0099,55.0099,54.8959,54.9611,19262.0
2016-05-16 10:25:00,67.44,67.47,67.41,67.45,67399.0,54.9529,54.9774,54.9285,54.9611,67399.0
2016-05-16 10:30:00,67.45,67.55,67.44,67.51,16095.0,54.9611,55.0425,54.9529,55.0099,16095.0
2016-05-16 10:35:00,67.51,67.54,67.48,67.51,16293.0,55.0099,55.0344,54.9855,55.0099,16293.0
2016-05-16 10:40:00,67.51,67.54,67.47,67.48,38847.0,55.0099,55.0344,54.9774,54.9855,38847.0
2016-05-16 10:45:00,67.48,67.55,67.47,67.55,19298.0,54.9855,55.0425,54.9774,55.0425,19298.0
2016-05-16 10:50:00,67.55,67.59,67.53,67.55,20829.0,55.0425,55.0751,55.0262,55.0425,20829.0
2016-05-16 10:55:00,67.55,67.56,67.5,67.56,15213.0,55.0425,55.0507,55.0018,55.0507,15213.0
2016-05-16 11:00:00,67.56,67.58,67.51,67.54,21100.0,55.0507,55.067,55.0099,55.0344,21100.0
2016-05-16 11:05:00,67.53,67.54,67.5,67.52,13886.0,55.0262,55.0344,55.0018,55.0181,13886.0
2016-05-16 11:10:00,67.52,67.58,67.52,67.55,14749.0,55.0181,55.067,55.0181,55.0425,14749.0
2016-05-16 11:15:00,67.55,67.58,67.52,67.54,21740.0,55.0425,55.067,55.0181,55.0344,21740.0
2016-05-16 11:20:00,67.54,67.6,67.53,67.58,13226.0,55.0344,55.0833,55.0262,55.067,13226.0
2016-05-16 11:25:00,67.58,67.61,67.55,67.56,16028.0,55.067,55.0914,55.0425,55.0507,16028.0
2016-05-16 11:30:00,67.57,67.6,67.54,67.58,10903.0,55.0588,55.0833,55.0344,55.067,10903.0
2016-05-16 11:35:00,67.58,67.68,67.57,67.66,11452.0,55.067,55.1485,55.0588,55.1322,11452.0
2016-05-16 11:40:00,67.66,67.66,67.62,67.62,8412.0,55.1322,55.1322,55.0996,55.0996,8412.0
2016-05-16 11:45:00,67.63,67.64,67.54,67.55,13030.0,55.1077,55.1159,55.0344,55.0425,13030.0
2016-05-16 11:50:00,67.56,67.62,67.54,67.62,8102.0,55.0507,55.0996,55.0344,55.0996,8102.0
2016-05-16 11:55:00,67.62,67.62,67.56,67.56,12346.0,55.0996,55.0996,55.0507,55.0507,12346.0
2016-05-16 12:00:00,67.56,67.59,67.54,67.55,10493.0,55.0507,55.0751,55.0344,55.0425,10493.0
2016-05-16 12:05:00,67.55,67.56,67.52,67.55,12059.0,55.0425,55.0507,55.0181,55.0425,12059.0
2016-05-16 12:10:00,67.55,67.57,67.54,67.56,11649.0,55.0425,55.0588,55.0344,55.0507,11649.0
2016-05-16 12:15:00,67.56,67.59,67.54,67.55,13803.0,55.0507,55.0751,55.0344,55.0425,13803.0
2016-05-16 12:20:00,67.55,67.56,67.52,67.53,10749.0,55.0425,55.0507,55.0181,55.0262,10749.0
2016-05-16 12:25:00,67.53,67.55,67.5,67.51,14635.0,55.0262,55.0425,55.0018,55.0099,14635.0
2016-05-16 12:30:00,67.51,67.53,67.49,67.49,8050.0,55.0099,55.0262,54.9937,54.9937,8050.0
2016-05-16 12:35:00,67.48,67.54,67.48,67.54,5708.0,54.9855,55.0344,54.9855,55.0344,5708.0
2016-05-16 12:40:00,67.53,67.58,67.53,67.55,8082.0,55.0262,55.067,55.0262,55.0425,8082.0
2016-05-16 12:45:00,67.55,67.56,67.54,67.55,6888.0,55.0425,55.0507,55.0344,55.0425,6888.0
2016-05-16 12:50:00,67.54,67.6,67.52,67.59,8786.0,55.0344,55.0833,55.0181,55.0751,8786.0
2016-05-16 12:55:00,67.59,67.59,67.55,67.57,14194.0,55.0751,55.0751,55.0425,55.0588,14194.0
2016-05-16 13:00:00,67.57,67.64,67.54,67.6,26018.0,55.0588,55.1159,55.0344,55.0833,26018.0
2016-05-16 13:05:00,67.59,67.6,67.56,67.57,10008.0,55.0751,55.0833,55.0507,55.0588,10008.0
2016-05-16 13:10:00,67.55,67.56,67.54,67.55,5904.0,55.0425,55.0507,55.0344,55.0425,5904.0
2016-05-16 13:15:00,67.55,67.56,67.53,67.54,11449.0,55.0425,55.0507,55.0262,55.0344,11449.0
2016-05-16 13:20:00,67.55,67.58,67.54,67.57,3227.0,55.0425,55.067,55.0344,55.0588,3227.0
2016-05-16 13:25:00,67.57,67.6,67.56,67.6,6100.0,55.0588,55.0833,55.0507,55.0833,6100.0
2016-05-16 13:30:00,67.59,67.61,67.53,67.53,16713.0,55.0751,55.0914,55.0262,55.0262,16713.0
2016-05-16 13:35:00,67.53,67.56,67.53,67.55,13875.0,55.0262,55.0507,55.0262,55.0425,13875.0
2016-05-16 13:40:00,67.55,67.57,67.54,67.55,13017.0,55.0425,55.0588,55.0344,55.0425,13017.0
2016-05-16 13:45:00,67.55,67.57,67.5,67.56,15720.0,55.0425,55.0588,55.0018,55.0507,15720.0
2016-05-16 13:50:00,67.56,67.56,67.53,67.54,7257.0,55.0507,55.0507,55.0262,55.0344,7257.0
2016-05-16 13:55:00,67.54,67.58,67.53,67.55,11460.0,55.0344,55.067,55.0262,55.0425,11460.0
2016-05-16 14:00:00,67.56,67.58,67.55,67.58,16230.0,55.0507,55.067,55.0425,55.067,16230.0
2016-05-16 14:05:00,67.59,67.63,67.59,67.61,8028.0,55.0751,55.1077,55.0751,55.0914,8028.0
2016-05-16 14:10:00,67.62,67.65,67.61,67.64,8199.0,55.0996,55.124,55.0914,55.1159,8199.0
2016-05-16 14:15:00,67.65,67.67,67.62,67.64,31190.0,55.124,55.1403,55.0996,55.1159,31190.0
2016-05-16 14:20:00,67.64,67.71,67.64,67.71,15255.0,55.1159,55.1729,55.1159,55.1729,15255.0
2016-05-16 14:25:00,67.72,67.72,67.64,67.67,20140.0,55.1811,55.1811,55.1159,55.1403,20140.0
2016-05-16 14:30:00,67.67,67.68,67.63,67.67,13624.0,55.1403,55.1485,55.1077,55.1403,13624.0
2016-05-16 14:35:00,67.67,67.68,67.64,67.67,24871.0,55.1403,55.1485,55.1159,55.1403,24871.0
2016-05-16 14:40:00,67.67,67.71,67.65,67.7,14914.0,55.1403,55.1729,55.124,55.1648,14914.0
2016-05-16 14:45:00,67.71,67.74,67.7,67.72,19125.0,55.1729,55.1974,55.1648,55.1811,19125.0
2016-05-16 14:50:00,67.72,67.73,67.69,67.69,22778.0,55.1811,55.1892,55.1566,55.1566,22778.0
2016-05-16 14:55:00,67.69,67.7,67.67,67.69,16847.0,55.1566,55.1648,55.1403,55.1566,16847.0
2016-05-16 15:00:00,67.68,67.72,67.68,67.71,21138.0,55.1485,55.1811,55.1485,55.1729,21138.0
2016-05-16 15:05:00,67.7,67.74,67.69,67.73,18820.0,55.1648,55.1974,55.1566,55.1892,18820.0
2016-05-16 15:10:00,67.74,67.74,67.71,67.74,22087.0,55.1974,55.1974,55.1729,55.1974,22087.0
2016-05-16 15:15:00,67.74,67.77,67.71,67.74,35749.0,55.1974,55.2218,55.1729,55.1974,35749.0
2016-05-16 15:20:00,67.74,67.79,67.74,67.78,27339.0,55.1974,55.2381,55.1974,55.23,27339.0
2016-05-16 15:25:00,67.78,67.79,67.75,67.77,28641.0,55.23,55.2381,55.2055,55.2218,28641.0
2016-05-16 15:30:00,67.76,67.76,67.65,67.68,49346.0,55.2137,55.2137,55.124,55.1485,49346.0
2016-05-16 15:35:00,67.68,67.74,67.66,67.73,25291.0,55.1485,55.1974,55.1322,55.1892,25291.0
2016-05-16 15:40:00,67.73,67.73,67.64,67.66,49179.0,55.1892,55.1892,55.1159,55.1322,49179.0
2016-05-16 15:45:00,67.65,67.65,67.56,67.56,53834.0,55.124,55.124,55.0507,55.0507,53834.0
2016-05-16 15:50:00,67.57,67.57,67.53,67.55,58893.0,55.0588,55.0588,55.0262,55.0425,58893.0
2016-05-16 15:55:00,67.54,67.55,67.51,67.54,112314.0,55.0344,55.0425,55.0099,55.0344,112314.0
2016-05-17 09:30:00,67.51,67.7,67.48,67.6,18360.0,55.0099,55.1648,54.9855,55.0833,18360.0
2016-05-17 09:35:00,67.6,67.61,67.39,67.45,31519.0,55.0833,55.0914,54.9122,54.9611,31519.0
2016-05-17 09:40:00,67.46,67.65,67.43,67.64,13383.0,54.9692,55.124,54.9448,55.1159,13383.0
2016-05-17 09:45:00,67.65,67.71,67.61,67.66,21822.0,55.124,55.1729,55.0914,55.1322,21822.0
2016-05-17 09:50:00,67.66,67.66,67.38,67.54,29513.0,55.1322,55.1322,54.904,55.0344,29513.0
2016-05-17 09:55:00,67.55,67.64,67.53,67.6,7100.0,55.0425,55.1159,55.0262,55.0833,7100.0
2016-05-17 10:00:00,67.61,67.66,67.56,67.62,24011.0,55.0914,55.1322,55.0507,55.0996,24011.0
2016-05-17 10:05:00,67.62,67.62,67.5,67.52,32115.0,55.0996,55.0996,55.0018,55.0181,32115.0
2016-05-17 10:10:00,67.52,67.54,67.44,67.52,22076.0,55.0181,55.0344,54.9529,55.0181,22076.0
2016-05-17 10:15:00,67.51,67.58,67.51,67.57,12044.0,55.0099,55.067,55.0099,55.0588,12044.0
2016-05-17 10:20:00,67.58,67.64,67.57,67.63,10370.0,55.067,55.1159,55.0588,55.1077,10370.0
2016-05-17 10:25:00,67.63,67.69,67.63,67.63,5911.0,55.1077,55.1566,55.1077,55.1077,5911.0
2016-05-17 10:30:00,67.63,67.63,67.56,67.57,7193.0,55.1077,55.1077,55.0507,55.0588,7193.0
2016-05-17 10:35:00,67.58,67.58,67.52,67.56,6799.0,55.067,55.067,55.0181,55.0507,6799.0
2016-05-17 10:40:00,67.57,67.62,67.56,67.62,4845.0,55.0588,55.0996,55.0507,55.0996,4845.0
2016-05-17 10:45:00,67.62,67.64,67.57,67.57,6921.0,55.0996,55.1159,55.0588,55.0588,6921.0
2016-05-17 10:50:00,67.57,67.6,67.54,67.58,7320.0,55.0588,55.0833,55.0344,55.067,7320.0
2016-05-17 10:55:00,67.58,67.62,67.57,67.58,7574.0,55.067,55.0996,55.0588,55.067,7574.0
2016-05-17 11:00:00,67.58,67.58,67.5,67.51,19138.0,55.067,55.067,55.0018,55.0099,19138.0
2016-05-17 11:05:00,67.51,67.51,67.45,67.49,17965.0,55.0099,55.0099,54.9611,54.9937,17965.0
2016-05-17 11:10:00,67.5,67.55,67.5,67.54,13770.0,55.0018,55.0425,55.0018,55.0344,13770.0
2016-05-17 11:15:00,67.55,67.61,67.55,67.55,10327.0,55.0425,55.0914,55.0425,55.0425,10327.0
2016-05-17 11:20:00,67.56,67.57,67.53,67.56,10793.0,55.0507,55.0588,55.0262,55.0507,10793.0
2016-05-17 11:25:00,67.56,67.58,67.51,67.51,21646.0,55.0507,55.067,55.0099,55.0099,21646.0
2016-05-17 11:30:00,67.51,67.6,67.49,67.59,26432.0,55.0099,55.0833,54.9937,55.0751,26432.0
2016-05-17 11:35:00,67.59,67.6,67.56,67.56,6039.0,55.0751,55.0833,55.0507,55.0507,6039.0
2016-05-17 11:40:00,67.57,67.57,67.5,67.5,23170.0,55.0588,55.0588,55.0018,55.0018,23170.0
2016-05-17 11:45:00,67.51,67.56,67.46,67.56,16542.0,55.0099,55.0507,54.9692,55.0507,16542.0
2016-05-17 11:50:00,67.56,67.59,67.54,67.55,11715.0,55.0507,55.0751,55.0344,55.0425,11715.0
2016-05-17 11:55:00,67.55,67.61,67.55,67.61,8685.0,55.0425,55.0914,55.0425,55.0914,8685.0
2016-05-17 12:00:00,67.6,67.63,67.57,67.58,7068.0,55.0833,55.1077,55.0588,55.067,7068.0
2016-05-17 12:05:00,67.58,67.6,67.57,67.57,6974.0,55.067,55.0833,55.0588,55.0588,6974.0
2016-05-17 12:10:00,67.57,67.59,67.54,67.59,12617.0,55.0588,55.0751,55.0344,55.0751,12617.0
2016-05-17 12:15:00,67.58,67.58,67.51,67.51,26486.0,55.067,55.067,55.0099,55.0099,26486.0
2016-05-17 12:20:00,67.5,67.51,67.38,67.4,83591.0,55.0018,55.0099,54.904,54.9203,83591.0
2016-05-17 12:25:00,67.4,67.44,67.38,67.43,13815.0,54.9203,54.9529,54.904,54.9448,13815.0
2016-05-17 12:30:00,67.43,67.43,67.38,67.43,7823.0,54.9448,54.9448,54.904,54.9448,7823.0
2016-05-17 12:35:00,67.43,67.44,67.38,67.39,6107.0,54.9448,54.9529,54.904,54.9122,6107.0
2016-05-17 12:40:00,67.4,67.42,67.39,67.4,7247.0,54.9203,54.9366,54.9122,54.9203,7247.0
2016-05-17 12:45:00,67.4,67.43,67.39,67.42,5820.0,54.9203,54.9448,54.9122,54.9366,5820.0
2016-05-17 12:50:00,67.42,67.43,67.38,67.41,20085.0,54.9366,54.9448,54.904,54.9285,20085.0
2016-05-17 12:55:00,67.4,67.46,67.38,67.46,31403.0,54.9203,54.9692,54.904,54.9692,31403.0
2016-05-17 13:00:00,67.45,67.46,67.41,67.41,13551.0,54.9611,54.9692,54.9285,54.9285,13551.0
2016-05-17 13:05:00,67.41,67.42,67.38,67.38,6627.0,54.9285,54.9366,54.904,54.904,6627.0
2016-05-17 13:10:00,67.39,67.39,67.3,67.34,31619.0,54.9122,54.9122,54.8388,54.8714,31619.0
2016-05-17 13:15:00,67.34,67.37,67.34,67.37,4429.0,54.8714,54.8959,54.8714,54.8959,4429.0
2016-05-17 13:20:00,67.38,67.43,67.37,67.4,12161.0,54.904,54.9448,54.8959,54.9203,12161.0
2016-05-17 13:25:00,67.39,67.4,67.34,67.4,57277.0,54.9122,54.9203,54.8714,54.9203,57277.0
2016-05-17 13:30:00,67.4,67.4,67.37,67.38,10231.0,54.9203,54.9203,54.8959,54.904,10231.0
2016-05-17 13:35:00,67.38,67.43,67.37,67.43,34092.0,54.904,54.9448,54.8959,54.9448,34092.0
2016-05-17 13:40:00,67.44,67.5,67.44,67.47,12143.0,54.9529,55.0018,54.9529,54.9774,12143.0
2016-05-17 13:45:00,67.47,67.48,67.43,67.43,21141.0,54.9774,54.9855,54.9448,54.9448,21141.0
2016-05-17 13:50:00,67.43,67.43,67.39,67.39,8640.0,54.9448,54.9448,54.9122,54.9122,8640.0
2016-05-17 13:55:00,67.39,67.39,67.3,67.3,32607.0,54.9122,54.9122,54.8388,54.8388,32607.0
2016-05-17 14:00:00,67.3,67.38,67.26,67.38,28315.0,54.8388,54.904,54.8062,54.904,28315.0
2016-05-17 14:05:00,67.37,67.37,67.21,67.22,34071.0,54.8959,54.8959,54.7655,54.7736,34071.0
2016-05-17 14:10:00,67.22,67.23,67.12,67.15,24032.0,54.7736,54.7818,54.6922,54.7166,24032.0
2016-05-17 14:15:00,67.15,67.2,67.09,67.11,35420.0,54.7166,54.7573,54.6677,54.684,35420.0
2016-05-17 14:20:00,67.11,67.12,66.95,66.95,24640.0,54.684,54.6922,54.5536,54.5536,24640.0
2016-05-17 14:25:00,66.94,67.05,66.89,67.03,35742.0,54.5455,54.6351,54.5047,54.6188,35742.0
2016-05-17 14:30:00,67.02,67.02,66.92,66.95,17448.0,54.6107,54.6107,54.5292,54.5536,17448.0
2016-05-17 14:35:00,66.95,66.98,66.91,66.96,18441.0,54.5536,54.5781,54.521,54.5618,18441.0
2016-05-17 14:40:00,66.97,67.05,66.95,67.05,16511.0,54.5699,54.6351,54.5536,54.6351,16511.0
2016-05-17 14:45:00,67.04,67.08,67.01,67.01,13731.0,54.627,54.6596,54.6025,54.6025,13731.0
2016-05-17 14:50:00,67.01,67.01,66.95,66.96,25946.0,54.6025,54.6025,54.5536,54.5618,25946.0
2016-05-17 14:55:00,66.94,67.06,66.92,67.03,11162.0,54.5455,54.6433,54.5292,54.6188,11162.0
2016-05-17 15:00:00,67.03,67.05,66.98,67.05,17914.0,54.6188,54.6351,54.5781,54.6351,17914.0
2016-05-17 15:05:00,67.06,67.14,67.06,67.11,16139.0,54.6433,54.7085,54.6433,54.684,16139.0
2016-05-17 15:10:00,67.11,67.11,67.06,67.06,16234.0,54.684,54.684,54.6433,54.6433,16234.0
2016-05-17 15:15:00,67.06,67.06,66.97,66.97,14758.0,54.6433,54.6433,54.5699,54.5699,14758.0
2016-05-17 15:20:00,66.96,66.99,66.93,66.98,26700.0,54.5618,54.5862,54.5373,54.5781,26700.0
2016-05-17 15:25:00,66.98,66.98,66.89,66.95,21343.0,54.5781,54.5781,54.5047,54.5536,21343.0
2016-05-17 15:30:00,66.95,67.01,66.94,67.01,24798.0,54.5536,54.6025,54.5455,54.6025,24798.0
2016-05-17 15:35:00,67.01,67.09,67.01,67.09,26298.0,54.6025,54.6677,54.6025,54.6677,26298.0
2016-05-17 15:40:00,67.09,67.1,67.01,67.04,36332.0,54.6677,54.6759,54.6025,54.627,36332.0
2016-05-17 15:45:00,67.03,67.07,67.01,67.03,59207.0,54.6188,54.6514,54.6025,54.6188,59207.0
2016-05-17 15:50:00,67.04,67.1,67.0,67.1,58603.0,54.627,54.6759,54.5944,54.6759,58603.0
2016-05-17 15:55:00,67.1,67.11,67.06,67.09,108356.0,54.6759,54.684,54.6433,54.6677,108356.0
2016-05-18 09:30:00,66.84,67.19,66.76,66.9,20923.0,54.464,54.7492,54.3988,54.5129,20923.0
2016-05-18 09:35:00,66.89,67.08,66.86,66.89,23011.0,54.5047,54.6596,54.4803,54.5047,23011.0
2016-05-18 09:40:00,66.9,67.03,66.89,66.9,16777.0,54.5129,54.6188,54.5047,54.5129,16777.0
2016-05-18 09:45:00,66.91,66.97,66.83,66.84,31100.0,54.521,54.5699,54.4559,54.464,31100.0
2016-05-18 09:50:00,66.84,66.97,66.79,66.92,37321.0,54.464,54.5699,54.4233,54.5292,37321.0
2016-05-18 09:55:00,66.91,66.95,66.77,66.81,20078.0,54.521,54.5536,54.407,54.4396,20078.0
2016-05-18 10:00:00,66.82,67.0,66.82,66.97,17043.0,54.4477,54.5944,54.4477,54.5699,17043.0
2016-05-18 10:05:00,67.01,67.01,66.92,66.97,21166.0,54.6025,54.6025,54.5292,54.5699,21166.0
2016-05-18 10:10:00,66.96,67.06,66.92,67.06,13293.0,54.5618,54.6433,54.5292,54.6433,13293.0
2016-05-18 10:15:00,67.07,67.08,67.02,67.04,17257.0,54.6514,54.6596,54.6107,54.627,17257.0
2016-05-18 10:20:00,67.05,67.13,67.01,67.1,15075.0,54.6351,54.7003,54.6025,54.6759,15075.0
2016-05-18 10:25:00,67.12,67.21,67.1,67.12,11750.0,54.6922,54.7655,54.6759,54.6922,11750.0
2016-05-18 10:30:00,67.1,67.1,66.99,67.0,20675.0,54.6759,54.6759,54.5862,54.5944,20675.0
2016-05-18 10:35:00,67.0,67.0,66.87,66.91,17177.0,54.5944,54.5944,54.4884,54.521,17177.0
2016-05-18 10:40:00,66.9,66.93,66.84,66.93,15290.0,54.5129,54.5373,54.464,54.5373,15290.0
2016-05-18 10:45:00,66.93,67.04,66.93,67.02,21480.0,54.5373,54.627,54.5373,54.6107,21480.0
2016-05-18 10:50:00,67.05,67.05,66.94,66.96,23813.0,54.6351,54.6351,54.5455,54.5618,23813.0
2016-05-18 10:55:00,66.97,66.97,66.89,66.93,13322.0,54.5699,54.5699,54.5047,54.5373,13322.0
2016-05-18 11:00:00,66.93,67.04,66.92,67.03,18131.0,54.5373,54.627,54.5292,54.6188,18131.0
2016-05-18 11:05:00,67.04,67.08,66.99,67.05,22984.0,54.627,54.6596,54.5862,54.6351,22984.0
2016-05-18 11:10:00,67.05,67.09,66.99,67.09,11090.0,54.6351,54.6677,54.5862,54.6677,11090.0
2016-05-18 11:15:00,67.09,67.14,67.02,67.08,12309.0,54.6677,54.7085,54.6107,54.6596,12309.0
2016-05-18 11:20:00,67.09,67.19,67.08,67.15,11014.0,54.6677,54.7492,54.6596,54.7166,11014.0
2016-05-18 11:25:00,67.15,67.24,67.15,67.21,6917.0,54.7166,54.7899,54.7166,54.7655,6917.0
2016-05-18 11:30:00,67.21,67.22,67.17,67.17,11094.0,54.7655,54.7736,54.7329,54.7329,11094.0
2016-05-18 11:35:00,67.17,67.26,67.16,67.22,16182.0,54.7329,54.8062,54.7248,54.7736,16182.0
2016-05-18 11:40:00,67.22,67.26,67.15,67.16,15752.0,54.7736,54.8062,54.7166,54.7248,15752.0
2016-05-18 11:45:00,67.17,67.18,67.11,67.15,10758.0,54.7329,54.741,54.684,54.7166,10758.0
2016-05-18 11:50:00,67.16,67.17,67.07,67.08,9683.0,54.7248,54.7329,54.6514,54.6596,9683.0
2016-05-18 11:55:00,67.08,67.09,67.0,67.03,15187.0,54.6596,54.6677,54.5944,54.6188,15187.0
2016-05-18 12:00:00,67.02,67.13,67.02,67.11,28250.0,54.6107,54.7003,54.6107,54.684,28250.0
2016-05-18 12:05:00,67.12,67.13,67.07,67.13,65384.0,54.6922,54.7003,54.6514,54.7003,65384.0
2016-05-18 12:10:00,67.13,67.15,67.12,67.15,13089.0,54.7003,54.7166,54.6922,54.7166,13089.0
2016-05-18 12:15:00,67.15,67.21,67.15,67.17,18362.0,54.7166,54.7655,54.7166,54.7329,18362.0
2016-05-18 12:20:00,67.17,67.25,67.15,67.25,20012.0,54.7329,54.7981,54.7166,54.7981,20012.0
2016-05-18 12:25:00,67.25,67.25,67.18,67.18,10315.0,54.7981,54.7981,54.741,54.741,10315.0
2016-05-18 12:30:00,67.19,67.26,67.17,67.26,9458.0,54.7492,54.8062,54.7329,54.8062,9458.0
2016-05-18 12:35:00,67.25,67.33,67.24,67.33,8300.0,54.7981,54.8633,54.7899,54.8633,8300.0
2016-05-18 12:40:00,67.32,67.4,67.32,67.38,26102.0,54.8551,54.9203,54.8551,54.904,26102.0
2016-05-18 12:45:00,67.37,67.38,67.27,67.28,19723.0,54.8959,54.904,54.8144,54.8225,19723.0
2016-05-18 12:50:00,67.27,67.29,67.24,67.29,4800.0,54.8144,54.8307,54.7899,54.8307,4800.0
2016-05-18 12:55:00,67.3,67.38,67.28,67.38,8537.0,54.8388,54.904,54.8225,54.904,8537.0
2016-05-18 13:00:00,67.39,67.46,67.39,67.41,11133.0,54.9122,54.9692,54.9122,54.9285,11133.0
2016-05-18 13:05:00,67.42,67.42,67.39,67.4,5562.0,54.9366,54.9366,54.9122,54.9203,5562.0
2016-05-18 13:10:00,67.4,67.44,67.4,67.42,8024.0,54.9203,54.9529,54.9203,54.9366,8024.0
2016-05-18 13:15:00,67.43,67.43,67.35,67.36,11523.0,54.9448,54.9448,54.8796,54.8877,11523.0
2016-05-18 13:20:00,67.35,67.47,67.34,67.46,16766.0,54.8796,54.9774,54.8714,54.9692,16766.0
2016-05-18 13:25:00,67.46,67.51,67.44,67.45,32348.0,54.9692,55.0099,54.9529,54.9611,32348.0
2016-05-18 13:30:00,67.45,67.46,67.43,67.44,39654.0,54.9611,54.9692,54.9448,54.9529,39654.0
2016-05-18 13:35:00,67.44,67.51,67.44,67.51,26893.0,54.9529,55.0099,54.9529,55.0099,26893.0
2016-05-18 13:40:00,67.52,67.59,67.51,67.58,23931.0,55.0181,55.0751,55.0099,55.067,23931.0
2016-05-18 13:45:00,67.58,67.59,67.53,67.53,9609.0,55.067,55.0751,55.0262,55.0262,9609.0
2016-05-18 13:50:00,67.53,67.53,67.44,67.44,10602.0,55.0262,55.0262,54.9529,54.9529,10602.0
2016-05-18 13:55:00,67.43,67.45,67.39,67.41,4000.0,54.9448,54.9611,54.9122,54.9285,4000.0
2016-05-18 14:00:00,67.39,67.4,67.18,67.19,27289.0,54.9122,54.9203,54.741,54.7492,27289.0
2016-05-18 14:05:00,67.18,67.29,67.02,67.26,35400.0,54.741,54.8307,54.6107,54.8062,35400.0
2016-05-18 14:10:00,67.25,67.26,67.1,67.11,10775.0,54.7981,54.8062,54.6759,54.684,10775.0
2016-05-18 14:15:00,67.09,67.16,66.98,67.15,17653.0,54.6677,54.7248,54.5781,54.7166,17653.0
2016-05-18 14:20:00,67.16,67.21,67.07,67.15,14113.0,54.7248,54.7655,54.6514,54.7166,14113.0
2016-05-18 14:25:00,67.16,67.16,66.91,66.94,18827.0,54.7248,54.7248,54.521,54.5455,18827.0
2016-05-18 14:30:00,66.92,66.96,66.85,66.96,16868.0,54.5292,54.5618,54.4722,54.5618,16868.0
2016-05-18 14:35:00,66.97,67.06,66.93,67.0,10938.0,54.5699,54.6433,54.5373,54.5944,10938.0
2016-05-18 14:40:00,67.01,67.12,66.98,67.09,18961.0,54.6025,54.6922,54.5781,54.6677,18961.0
2016-05-18 14:45:00,67.07,67.14,67.02,67.14,12935.0,54.6514,54.7085,54.6107,54.7085,12935.0
2016-05-18 14:50:00,67.15,67.26,67.15,67.22,15346.0,54.7166,54.8062,54.7166,54.7736,15346.0
2016-05-18 14:55:00,67.2,67.31,67.18,67.31,13786.0,54.7573,54.847,54.741,54.847,13786.0
2016-05-18 15:00:00,67.32,67.42,67.3,67.39,20360.0,54.8551,54.9366,54.8388,54.9122,20360.0
2016-05-18 15:05:00,67.38,67.4,67.33,67.36,18536.0,54.904,54.9203,54.8633,54.8877,18536.0
2016-05-18 15:10:00,67.36,67.36,67.24,67.26,18739.0,54.8877,54.8877,54.7899,54.8062,18739.0
2016-05-18 15:15:00,67.25,67.27,67.2,67.27,12741.0,54.7981,54.8144,54.7573,54.8144,12741.0
2016-05-18 15:20:00,67.26,67.27,67.12,67.13,21171.0,54.8062,54.8144,54.6922,54.7003,21171.0
2016-05-18 15:25:00,67.14,67.17,67.06,67.06,17153.0,54.7085,54.7329,54.6433,54.6433,17153.0
2016-05-18 15:30:00,67.07,67.15,67.03,67.14,31824.0,54.6514,54.7166,54.6188,54.7085,31824.0
2016-05-18 15:35:00,67.14,67.15,67.01,67.02,35035.0,54.7085,54.7166,54.6025,54.6107,35035.0
2016-05-18 15:40:00,67.02,67.14,67.02,67.12,85773.0,54.6107,54.7085,54.6107,54.6922,85773.0
2016-05-18 15:45:00,67.13,67.21,67.12,67.18,42530.0,54.7003,54.7655,54.6922,54.741,42530.0
2016-05-18 15:50:00,67.18,67.22,67.11,67.21,62879.0,54.741,54.7736,54.684,54.7655,62879.0
2016-05-18 15:55:00,67.22,67.36,67.16,67.35,142918.0,54.7736,54.8877,54.7248,54.8796,142918.0
2016-05-19 09:30:00,66.98,67.09,66.68,66.95,46358.0,54.5781,54.6677,54.3336,54.5536,46358.0
2016-05-19 09:35:00,67.07,67.15,66.84,66.95,22941.0,54.6514,54.7166,54.464,54.5536,22941.0
2016-05-19 09:40:00,66.92,67.17,66.91,67.08,29230.0,54.5292,54.7329,54.521,54.6596,29230.0
2016-05-19 09:45:00,67.0,67.25,67.0,67.19,32155.0,54.5944,54.7981,54.5944,54.7492,32155.0
2016-05-19 09:50:00,67.2,67.24,67.05,67.08,57156.0,54.7573,54.7899,54.6351,54.6596,57156.0
2016-05-19 09:55:00,67.05,67.12,66.64,66.64,45055.0,54.6351,54.6922,54.301,54.301,45055.0
2016-05-19 10:00:00,66.63,66.83,66.61,66.79,12856.0,54.2929,54.4559,54.2766,54.4233,12856.0
2016-05-19 10:05:00,66.78,66.96,66.75,66.96,31214.0,54.4151,54.5618,54.3907,54.5618,31214.0
2016-05-19 10:10:00,66.95,67.03,66.92,66.98,32392.0,54.5536,54.6188,54.5292,54.5781,32392.0
2016-05-19 10:15:00,66.98,66.98,66.81,66.82,30170.0,54.5781,54.5781,54.4396,54.4477,30170.0
2016-05-19 10:20:00,66.81,66.82,66.73,66.78,43041.0,54.4396,54.4477,54.3744,54.4151,43041.0
2016-05-19 10:25:00,66.8,66.89,66.77,66.88,13564.0,54.4314,54.5047,54.407,54.4966,13564.0
2016-05-19 10:30:00,66.87,66.96,66.85,66.96,18903.0,54.4884,54.5618,54.4722,54.5618,18903.0
2016-05-19 10:35:00,66.97,66.98,66.87,66.87,18740.0,54.5699,54.5781,54.4884,54.4884,18740.0
2016-05-19 10:40:00,66.87,67.03,66.86,67.02,17854.0,54.4884,54.6188,54.4803,54.6107,17854.0
2016-05-19 10:45:00,67.04,67.11,67.0,67.09,24761.0,54.627,54.684,54.5944,54.6677,24761.0
2016-05-19 10:50:00,67.09,67.09,67.0,67.04,21688.0,54.6677,54.6677,54.5944,54.627,21688.0
2016-05-19 10:55:00,67.04,67.1,67.04,67.07,22511.0,54.627,54.6759,54.627,54.6514,22511.0
2016-05-19 11:00:00,67.08,67.09,66.88,66.89,112985.0,54.6596,54.6677,54.4966,54.5047,112985.0
2016-05-19 11:05:00,66.88,66.97,66.87,66.96,61437.0,54.4966,54.5699,54.4884,54.5618,61437.0
2016-05-19 11:10:00,66.96,66.97,66.86,66.92,63423.0,54.5618,54.5699,54.4803,54.5292,63423.0
2016-05-19 11:15:00,66.93,67.06,66.92,67.06,13332.0,54.5373,54.6433,54.5292,54.6433,13332.0
2016-05-19 11:20:00,67.06,67.06,66.97,67.02,7051.0,54.6433,54.6433,54.5699,54.6107,7051.0
2016-05-19 11:25:00,67.01,67.06,66.88,66.96,14606.0,54.6025,54.6433,54.4966,54.5618,14606.0
2016-05-19 11:30:00,66.95,66.95,66.9,66.93,59092.0,54.5536,54.5536,54.5129,54.5373,59092.0
2016-05-19 11:35:00,66.93,67.02,66.92,66.92,34170.0,54.5373,54.6107,54.5292,54.5292,34170.0
2016-05-19 11:40:00,66.92,66.97,66.85,66.96,12505.0,54.5292,54.5699,54.4722,54.5618,12505.0
2016-05-19 11:45:00,66.98,67.05,66.97,67.05,9544.0,54.5781,54.6351,54.5699,54.6351,9544.0
2016-05-19 11:50:00,67.06,67.09,66.99,67.01,7849.0,54.6433,54.6677,54.5862,54.6025,7849.0
2016-05-19 11:55:00,67.01,67.12,66.98,67.11,10712.0,54.6025,54.6922,54.5781,54.684,10712.0
2016-05-19 12:00:00,67.1,67.1,67.01,67.06,14751.0,54.6759,54.6759,54.6025,54.6433,14751.0
2016-05-19 12:05:00,67.05,67.09,66.91,66.94,21163.0,54.6351,54.6677,54.521,54.5455,21163.0
2016-05-19 12:10:00,66.93,66.98,66.92,66.98,5100.0,54.5373,54.5781,54.5292,54.5781,5100.0
2016-05-19 12:15:00,66.98,67.0,66.92,66.94,37348.0,54.5781,54.5944,54.5292,54.5455,37348.0
2016-05-19 12:20:00,66.94,66.96,66.84,66.84,22276.0,54.5455,54.5618,54.464,54.464,22276.0
2016-05-19 12:25:00,66.84,66.85,66.78,66.8,6095.0,54.464,54.4722,54.4151,54.4314,6095.0
2016-05-19 12:30:00,66.79,66.79,66.71,66.73,10335.0,54.4233,54.4233,54.3581,54.3744,10335.0
2016-05-19 12:35:00,66.73,66.74,66.68,66.72,15797.0,54.3744,54.3825,54.3336,54.3662,15797.0
2016-05-19 12:40:00,66.72,66.74,66.68,66.73,13379.0,54.3662,54.3825,54.3336,54.3744,13379.0
2016-05-19 12:45:00,66.73,66.75,66.69,66.72,15078.0,54.3744,54.3907,54.3418,54.3662,15078.0
2016-05-19 12:50:00,66.72,66.72,66.62,66.62,15398.0,54.3662,54.3662,54.2847,54.2847,15398.0
2016-05-19 12:55:00,66.62,66.65,66.59,66.61,19377.0,54.2847,54.3092,54.2603,54.2766,19377.0
2016-05-19 13:00:00,66.61,66.69,66.58,66.69,30957.0,54.2766,54.3418,54.2521,54.3418,30957.0
2016-05-19 13:05:00,66.7,66.7,66.64,66.67,20811.0,54.3499,54.3499,54.301,54.3255,20811.0
2016-05-19 13:10:00,66.68,66.81,66.62,66.81,23435.0,54.3336,54.4396,54.2847,54.4396,23435.0
2016-05-19 13:15:00,66.79,66.81,66.77,66.8,8557.0,54.4233,54.4396,54.407,54.4314,8557.0
2016-05-19 13:20:00,66.81,66.82,66.76,66.78,5800.0,54.4396,54.4477,54.3988,54.4151,5800.0
2016-05-19 13:25:00,66.78,66.83,66.76,66.83,4484.0,54.4151,54.4559,54.3988,54.4559,4484.0
2016-05-19 13:30:00,66.83,66.87,66.78,66.8,16730.0,54.4559,54.4884,54.4151,54.4314,16730.0
2016-05-19 13:35:00,66.79,66.85,66.76,66.76,17974.0,54.4233,54.4722,54.3988,54.3988,17974.0
2016-05-19 13:40:00,66.77,66.88,66.76,66.85,10829.0,54.407,54.4966,54.3988,54.4722,10829.0
2016-05-19 13:45:00,66.85,66.86,66.79,66.82,11504.0,54.4722,54.4803,54.4233,54.4477,11504.0
2016-05-19 13:50:00,66.82,66.87,66.78,66.78,18163.0,54.4477,54.4884,54.4151,54.4151,18163.0
2016-05-19 13:55:00,66.78,66.82,66.77,66.77,17335.0,54.4151,54.4477,54.407,54.407,17335.0
2016-05-19 14:00:00,66.78,66.88,66.77,66.83,19563.0,54.4151,54.4966,54.407,54.4559,19563.0
2016-05-19 14:05:00,66.84,66.88,66.83,66.86,19882.0,54.464,54.4966,54.4559,54.4803,19882.0
2016-05-19 14:10:00,66.85,67.01,66.85,67.01,23193.0,54.4722,54.6025,54.4722,54.6025,23193.0
2016-05-19 14:15:00,67.01,67.06,66.95,67.02,19737.0,54.6025,54.6433,54.5536,54.6107,19737.0
2016-05-19 14:20:00,67.02,67.02,66.9,66.91,12900.0,54.6107,54.6107,54.5129,54.521,12900.0
2016-05-19 14:25:00,66.91,66.96,66.87,66.91,17877.0,54.521,54.5618,54.4884,54.521,17877.0
2016-05-19 14:30:00,66.91,66.91,66.83,66.83,17337.0,54.521,54.521,54.4559,54.4559,17337.0
2016-05-19 14:35:00,66.84,66.86,66.73,66.75,16056.0,54.464,54.4803,54.3744,54.3907,16056.0
2016-05-19 14:40:00,66.76,66.76,66.72,66.75,13902.0,54.3988,54.3988,54.3662,54.3907,13902.0
2016-05-19 14:45:00,66.75,66.78,66.71,66.72,15221.0,54.3907,54.4151,54.3581,54.3662,15221.0
2016-05-19 14:50:00,66.72,66.73,66.67,66.73,15997.0,54.3662,54.3744,54.3255,54.3744,15997.0
2016-05-19 14:55:00,66.73,66.78,66.72,66.76,15186.0,54.3744,54.4151,54.3662,54.3988,15186.0
2016-05-19 15:00:00,66.76,66.83,66.76,66.83,19234.0,54.3988,54.4559,54.3988,54.4559,19234.0
2016-05-19 15:05:00,66.83,66.84,66.8,66.8,15792.0,54.4559,54.464,54.4314,54.4314,15792.0
2016-05-19 15:10:00,66.81,66.86,66.8,66.81,26313.0,54.4396,54.4803,54.4314,54.4396,26313.0
2016-05-19 15:15:00,66.81,66.83,66.77,66.83,22545.0,54.4396,54.4559,54.407,54.4559,22545.0
2016-05-19 15:20:00,66.84,66.91,66.83,66.89,24425.0,54.464,54.521,54.4559,54.5047,24425.0
2016-05-19 15:25:00,66.89,66.91,66.83,66.84,17623.0,54.5047,54.521,54.4559,54.464,17623.0
2016-05-19 15:30:00,66.84,66.88,66.8,66.81,20041.0,54.464,54.4966,54.4314,54.4396,20041.0
2016-05-19 15:35:00,66.81,66.86,66.8,66.85,22992.0,54.4396,54.4803,54.4314,54.4722,22992.0
2016-05-19 15:40:00,66.85,66.92,66.83,66.83,58076.0,54.4722,54.5292,54.4559,54.4559,58076.0
2016-05-19 15:45:00,66.84,66.97,66.84,66.96,29690.0,54.464,54.5699,54.464,54.5618,29690.0
2016-05-19 15:50:00,66.95,66.96,66.89,66.91,49005.0,54.5536,54.5618,54.5047,54.521,49005.0
2016-05-19 15:55:00,66.91,66.92,66.82,66.84,72505.0,54.521,54.5292,54.4477,54.464,72505.0
2016-05-20 09:30:00,67.11,67.22,66.96,67.06,102681.0,54.684,54.7736,54.5618,54.6433,102681.0
2016-05-20 09:35:00,67.07,67.3,67.07,67.3,26922.0,54.6514,54.8388,54.6514,54.8388,26922.0
2016-05-20 09:40:00,67.32,67.33,67.24,67.31,18755.0,54.8551,54.8633,54.7899,54.847,18755.0
2016-05-20 09:45:00,67.31,67.37,67.21,67.26,17287.0,54.847,54.8959,54.7655,54.8062,17287.0
2016-05-20 09:50:00,67.26,67.4,67.25,67.31,16184.0,54.8062,54.9203,54.7981,54.847,16184.0
2016-05-20 09:55:00,67.31,67.41,67.29,67.41,24515.0,54.847,54.9285,54.8307,54.9285,24515.0
2016-05-20 10:00:00,67.4,67.48,67.4,67.48,30999.0,54.9203,54.9855,54.9203,54.9855,30999.0
2016-05-20 10:05:00,67.49,67.53,67.46,67.53,18005.0,54.9937,55.0262,54.9692,55.0262,18005.0
2016-05-20 10:10:00,67.53,67.63,67.53,67.62,23389.0,55.0262,55.1077,55.0262,55.0996,23389.0
2016-05-20 10:15:00,67.61,67.65,67.58,67.64,9584.0,55.0914,55.124,55.067,55.1159,9584.0
2016-05-20 10:20:00,67.64,67.64,67.56,67.59,34681.0,55.1159,55.1159,55.0507,55.0751,34681.0
2016-05-20 10:25:00,67.59,67.59,67.49,67.5,14482.0,55.0751,55.0751,54.9937,55.0018,14482.0
2016-05-20 10:30:00,67.49,67.59,67.48,67.57,20084.0,54.9937,55.0751,54.9855,55.0588,20084.0
2016-05-20 10:35:00,67.58,67.65,67.56,67.63,39441.0,55.067,55.124,55.0507,55.1077,39441.0
2016-05-20 10:40:00,67.62,67.63,67.58,67.59,14461.0,55.0996,55.1077,55.067,55.0751,14461.0
2016-05-20 10:45:00,67.58,67.62,67.53,67.62,24955.0,55.067,55.0996,55.0262,55.0996,24955.0
2016-05-20 10:50:00,67.61,67.62,67.57,67.58,20662.0,55.0914,55.0996,55.0588,55.067,20662.0
2016-05-20 10:55:00,67.59,67.6,67.56,67.58,12680.0,55.0751,55.0833,55.0507,55.067,12680.0
2016-05-20 11:00:00,67.58,67.64,67.58,67.61,13704.0,55.067,55.1159,55.067,55.0914,13704.0
2016-05-20 11:05:00,67.62,67.64,67.59,67.6,7912.0,55.0996,55.1159,55.0751,55.0833,7912.0
2016-05-20 11:10:00,67.61,67.63,67.57,67.61,33639.0,55.0914,55.1077,55.0588,55.0914,33639.0
2016-05-20 11:15:00,67.62,67.64,67.6,67.63,7385.0,55.0996,55.1159,55.0833,55.1077,7385.0
2016-05-20 11:20:00,67.64,67.69,67.63,67.63,19741.0,55.1159,55.1566,55.1077,55.1077,19741.0
2016-05-20 11:25:00,67.63,67.65,67.62,67.64,11267.0,55.1077,55.124,55.0996,55.1159,11267.0
2016-05-20 11:30:00,67.64,67.71,67.64,67.71,8841.0,55.1159,55.1729,55.1159,55.1729,8841.0
2016-05-20 11:35:00,67.7,67.7,67.65,67.66,10898.0,55.1648,55.1648,55.124,55.1322,10898.0
2016-05-20 11:40:00,67.67,67.69,67.66,67.66,9288.0,55.1403,55.1566,55.1322,55.1322,9288.0
2016-05-20 11:45:00,67.67,67.69,67.59,67.6,15190.0,55.1403,55.1566,55.0751,55.0833,15190.0
2016-05-20 11:50:00,67.61,67.62,67.55,67.57,21825.0,55.0914,55.0996,55.0425,55.0588,21825.0
2016-05-20 11:55:00,67.58,67.58,67.54,67.56,24272.0,55.067,55.067,55.0344,55.0507,24272.0
2016-05-20 12:00:00,67.56,67.57,67.51,67.51,10554.0,55.0507,55.0588,55.0099,55.0099,10554.0
2016-05-20 12:05:00,67.52,67.53,67.47,67.48,21140.0,55.0181,55.0262,54.9774,54.9855,21140.0
2016-05-20 12:10:00,67.48,67.53,67.47,67.5,8634.0,54.9855,55.0262,54.9774,55.0018,8634.0
2016-05-20 12:15:00,67.5,67.5,67.45,67.47,5940.0,55.0018,55.0018,54.9611,54.9774,5940.0
2016-05-20 12:20:00,67.48,67.5,67.47,67.47,5700.0,54.9855,55.0018,54.9774,54.9774,5700.0
2016-05-20 12:25:00,67.47,67.5,67.46,67.48,4263.0,54.9774,55.0018,54.9692,54.9855,4263.0
2016-05-20 12:30:00,67.47,67.47,67.41,67.42,8402.0,54.9774,54.9774,54.9285,54.9366,8402.0
2016-05-20 12:35:00,67.42,67.47,67.42,67.45,7461.0,54.9366,54.9774,54.9366,54.9611,7461.0
2016-05-20 12:40:00,67.45,67.47,67.43,67.45,8081.0,54.9611,54.9774,54.9448,54.9611,8081.0
2016-05-20 12:45:00,67.44,67.45,67.41,67.44,8681.0,54.9529,54.9611,54.9285,54.9529,8681.0
2016-05-20 12:50:00,67.44,67.45,67.39,67.42,22363.0,54.9529,54.9611,54.9122,54.9366,22363.0
2016-05-20 12:55:00,67.43,67.45,67.41,67.42,6100.0,54.9448,54.9611,54.9285,54.9366,6100.0
2016-05-20 13:00:00,67.41,67.41,67.33,67.34,8055.0,54.9285,54.9285,54.8633,54.8714,8055.0
2016-05-20 13:05:00,67.33,67.33,67.3,67.32,10819.0,54.8633,54.8633,54.8388,54.8551,10819.0
2016-05-20 13:10:00,67.32,67.35,67.26,67.28,11246.0,54.8551,54.8796,54.8062,54.8225,11246.0
2016-05-20 13:15:00,67.28,67.28,67.26,67.27,7568.0,54.8225,54.8225,54.8062,54.8144,7568.0
2016-05-20 13:20:00,67.28,67.3,67.23,67.23,10458.0,54.8225,54.8388,54.7818,54.7818,10458.0
2016-05-20 13:25:00,67.23,67.24,67.21,67.22,4753.0,54.7818,54.7899,54.7655,54.7736,4753.0
2016-05-20 13:30:00,67.21,67.21,67.14,67.19,15448.0,54.7655,54.7655,54.7085,54.7492,15448.0
2016-05-20 13:35:00,67.19,67.2,67.16,67.2,9742.0,54.7492,54.7573,54.7248,54.7573,9742.0
2016-05-20 13:40:00,67.19,67.25,67.17,67.25,8983.0,54.7492,54.7981,54.7329,54.7981,8983.0
2016-05-20 13:45:00,67.23,67.23,67.17,67.21,10673.0,54.7818,54.7818,54.7329,54.7655,10673.0
2016-05-20 13:50:00,67.2,67.25,67.19,67.22,7465.0,54.7573,54.7981,54.7492,54.7736,7465.0
2016-05-20 13:55:00,67.22,67.24,67.19,67.23,12506.0,54.7736,54.7899,54.7492,54.7818,12506.0
2016-05-20 14:00:00,67.22,67.24,67.2,67.22,14957.0,54.7736,54.7899,54.7573,54.7736,14957.0
2016-05-20 14:05:00,67.23,67.25,67.2,67.25,15408.0,54.7818,54.7981,54.7573,54.7981,15408.0
2016-05-20 14:10:00,67.26,67.28,67.25,67.26,13381.0,54.8062,54.8225,54.7981,54.8062,13381.0
2016-05-20 14:15:00,67.26,67.29,67.26,67.29,6038.0,54.8062,54.8307,54.8062,54.8307,6038.0
2016-05-20 14:20:00,67.29,67.36,67.27,67.36,11211.0,54.8307,54.8877,54.8144,54.8877,11211.0
2016-05-20 14:25:00,67.36,67.36,67.34,67.34,4184.0,54.8877,54.8877,54.8714,54.8714,4184.0
2016-05-20 14:30:00,67.34,67.37,67.32,67.33,23380.0,54.8714,54.8959,54.8551,54.8633,23380.0
2016-05-20 14:35:00,67.33,67.33,67.29,67.3,16828.0,54.8633,54.8633,54.8307,54.8388,16828.0
2016-05-20 14:40:00,67.3,67.34,67.29,67.31,10207.0,54.8388,54.8714,54.8307,54.847,10207.0
2016-05-20 14:45:00,67.3,67.34,67.3,67.32,8419.0,54.8388,54.8714,54.8388,54.8551,8419.0
2016-05-20 14:50:00,67.32,67.35,67.31,67.31,11733.0,54.8551,54.8796,54.847,54.847,11733.0
2016-05-20 14:55:00,67.32,67.33,67.25,67.26,9070.0,54.8551,54.8633,54.7981,54.8062,9070.0
2016-05-20 15:00:00,67.26,67.26,67.15,67.16,13092.0,54.8062,54.8062,54.7166,54.7248,13092.0
2016-05-20 15:05:00,67.15,67.15,67.0,67.1,66028.0,54.7166,54.7166,54.5944,54.6759,66028.0
2016-05-20 15:10:00,67.11,67.19,67.1,67.18,22753.0,54.684,54.7492,54.6759,54.741,22753.0
2016-05-20 15:15:00,67.18,67.18,67.12,67.15,17713.0,54.741,54.741,54.6922,54.7166,17713.0
2016-05-20 15:20:00,67.14,67.15,67.08,67.1,27796.0,54.7085,54.7166,54.6596,54.6759,27796.0
2016-05-20 15:25:00,67.09,67.15,67.09,67.14,16255.0,54.6677,54.7166,54.6677,54.7085,16255.0
2016-05-20 15:30:00,67.14,67.18,67.11,67.13,17539.0,54.7085,54.741,54.684,54.7003,17539.0
2016-05-20 15:35:00,67.12,67.14,67.11,67.12,33552.0,54.6922,54.7085,54.684,54.6922,33552.0
2016-05-20 15:40:00,67.12,67.17,67.11,67.12,28626.0,54.6922,54.7329,54.684,54.6922,28626.0
2016-05-20 15:45:00,67.11,67.11,67.08,67.1,66983.0,54.684,54.684,54.6596,54.6759,66983.0
2016-05-20 15:50:00,67.1,67.12,67.09,67.12,45036.0,54.6759,54.6922,54.6677,54.6922,45036.0
2016-05-20 15:55:00,67.11,67.17,67.1,67.15,103277.0,54.684,54.7329,54.6759,54.7166,103277.0
2016-05-23 09:30:00,67.09,67.21,66.86,66.98,29496.0,54.6677,54.7655,54.4803,54.5781,29496.0
2016-05-23 09:35:00,66.97,66.97,66.78,66.97,4237.0,54.5699,54.5699,54.4151,54.5699,4237.0
2016-05-23 09:40:00,67.01,67.07,66.84,66.84,14099.0,54.6025,54.6514,54.464,54.464,14099.0
2016-05-23 09:45:00,66.84,66.93,66.79,66.87,9304.0,54.464,54.5373,54.4233,54.4884,9304.0
2016-05-23 09:50:00,66.86,66.86,66.7,66.77,10076.0,54.4803,54.4803,54.3499,54.407,10076.0
2016-05-23 09:55:00,66.73,66.82,66.71,66.8,11218.0,54.3744,54.4477,54.3581,54.4314,11218.0
2016-05-23 10:00:00,66.8,67.09,66.8,67.08,16362.0,54.4314,54.6677,54.4314,54.6596,16362.0
2016-05-23 10:05:00,67.09,67.15,67.04,67.04,14966.0,54.6677,54.7166,54.627,54.627,14966.0
2016-05-23 10:10:00,67.04,67.08,66.99,67.0,7316.0,54.627,54.6596,54.5862,54.5944,7316.0
2016-05-23 10:15:00,66.99,67.0,66.93,66.98,4670.0,54.5862,54.5944,54.5373,54.5781,4670.0
2016-05-23 10:20:00,66.99,67.06,66.97,66.97,6085.0,54.5862,54.6433,54.5699,54.5699,6085.0
2016-05-23 10:25:00,66.97,67.0,66.92,66.92,8120.0,54.5699,54.5944,54.5292,54.5292,8120.0
2016-05-23 10:30:00,66.92,66.93,66.87,66.93,5728.0,54.5292,54.5373,54.4884,54.5373,5728.0
2016-05-23 10:35:00,66.92,66.94,66.89,66.9,5437.0,54.5292,54.5455,54.5047,54.5129,5437.0
2016-05-23 10:40:00,66.89,66.89,66.82,66.83,5923.0,54.5047,54.5047,54.4477,54.4559,5923.0
2016-05-23 10:45:00,66.83,66.84,66.82,66.83,6128.0,54.4559,54.464,54.4477,54.4559,6128.0
2016-05-23 10:50:00,66.84,66.87,66.83,66.85,8227.0,54.464,54.4884,54.4559,54.4722,8227.0
2016-05-23 10:55:00,66.86,66.88,66.84,66.86,10854.0,54.4803,54.4966,54.464,54.4803,10854.0
2016-05-23 11:00:00,66.86,66.92,66.81,66.92,6388.0,54.4803,54.5292,54.4396,54.5292,6388.0
2016-05-23 11:05:00,66.92,66.93,66.87,66.9,5907.0,54.5292,54.5373,54.4884,54.5129,5907.0
2016-05-23 11:10:00,66.92,66.95,66.9,66.92,9889.0,54.5292,54.5536,54.5129,54.5292,9889.0
2016-05-23 11:15:00,66.92,66.92,66.88,66.88,3803.0,54.5292,54.5292,54.4966,54.4966,3803.0
2016-05-23 11:20:00,66.88,66.89,66.81,66.81,10249.0,54.4966,54.5047,54.4396,54.4396,10249.0
2016-05-23 11:25:00,66.8,66.85,66.75,66.85,9235.0,54.4314,54.4722,54.3907,54.4722,9235.0
2016-05-23 11:30:00,66.86,66.89,66.75,66.78,14686.0,54.4803,54.5047,54.3907,54.4151,14686.0
2016-05-23 11:35:00,66.77,66.8,66.68,66.71,14393.0,54.407,54.4314,54.3336,54.3581,14393.0
2016-05-23 11:40:00,66.71,66.77,66.68,66.7,7604.0,54.3581,54.407,54.3336,54.3499,7604.0
2016-05-23 11:45:00,66.71,66.78,66.69,66.78,8402.0,54.3581,54.4151,54.3418,54.4151,8402.0
2016-05-23 11:50:00,66.78,66.79,66.73,66.79,15369.0,54.4151,54.4233,54.3744,54.4233,15369.0
2016-05-23 11:55:00,66.8,66.83,66.76,66.82,9645.0,54.4314,54.4559,54.3988,54.4477,9645.0
2016-05-23 12:00:00,66.82,66.86,66.79,66.85,9091.0,54.4477,54.4803,54.4233,54.4722,9091.0
2016-05-23 12:05:00,66.84,66.88,66.83,66.85,21618.0,54.464,54.4966,54.4559,54.4722,21618.0
2016-05-23 12:10:00,66.86,66.9,66.85,66.89,10455.0,54.4803,54.5129,54.4722,54.5047,10455.0
2016-05-23 12:15:00,66.88,66.89,66.85,66.86,7034.0,54.4966,54.5047,54.4722,54.4803,7034.0
2016-05-23 12:20:00,66.86,66.92,66.86,66.9,4653.0,54.4803,54.5292,54.4803,54.5129,4653.0
2016-05-23 12:25:00,66.9,66.9,66.82,66.86,7269.0,54.5129,54.5129,54.4477,54.4803,7269.0
2016-05-23 12:30:00,66.87,66.9,66.87,66.88,6054.0,54.4884,54.5129,54.4884,54.4966,6054.0
2016-05-23 12:35:00,66.88,66.89,66.85,66.87,8437.0,54.4966,54.5047,54.4722,54.4884,8437.0
2016-05-23 12:40:00,66.86,66.93,66.83,66.93,7817.0,54.4803,54.5373,54.4559,54.5373,7817.0
2016-05-23 12:45:00,66.95,66.97,66.92,66.95,9980.0,54.5536,54.5699,54.5292,54.5536,9980.0
2016-05-23 12:50:00,66.95,66.96,66.91,66.92,5203.0,54.5536,54.5618,54.521,54.5292,5203.0
2016-05-23 12:55:00,66.93,66.95,66.92,66.95,7392.0,54.5373,54.5536,54.5292,54.5536,7392.0
2016-05-23 13:00:00,66.95,67.0,66.94,66.99,9077.0,54.5536,54.5944,54.5455,54.5862,9077.0
2016-05-23 13:05:00,66.99,67.02,66.98,67.0,8489.0,54.5862,54.6107,54.5781,54.5944,8489.0
2016-05-23 13:10:00,67.0,67.04,66.97,67.01,9251.0,54.5944,54.627,54.5699,54.6025,9251.0
2016-05-23 13:15:00,67.02,67.03,66.97,67.01,8900.0,54.6107,54.6188,54.5699,54.6025,8900.0
2016-05-23 13:20:00,67.01,67.01,66.9,66.9,7820.0,54.6025,54.6025,54.5129,54.5129,7820.0
2016-05-23 13:25:00,66.9,66.96,66.9,66.95,8196.0,54.5129,54.5618,54.5129,54.5536,8196.0
2016-05-23 13:30:00,66.96,66.97,66.95,66.96,3322.0,54.5618,54.5699,54.5536,54.5618,3322.0
2016-05-23 13:35:00,66.96,66.96,66.92,66.93,4743.0,54.5618,54.5618,54.5292,54.5373,4743.0
2016-05-23 13:40:00,66.94,66.96,66.9,66.9,15505.0,54.5455,54.5618,54.5129,54.5129,15505.0
2016-05-23 13:45:00,66.9,66.91,66.87,66.88,10423.0,54.5129,54.521,54.4884,54.4966,10423.0
2016-05-23 13:50:00,66.88,66.94,66.88,66.94,14833.0,54.4966,54.5455,54.4966,54.5455,14833.0
2016-05-23 13:55:00,66.95,66.97,66.92,66.95,7220.0,54.5536,54.5699,54.5292,54.5536,7220.0
2016-05-23 14:00:00,66.96,66.96,66.93,66.95,12416.0,54.5618,54.5618,54.5373,54.5536,12416.0
2016-05-23 14:05:00,66.95,66.96,66.91,66.92,13191.0,54.5536,54.5618,54.521,54.5292,13191.0
2016-05-23 14:10:00,66.92,66.96,66.92,66.95,7573.0,54.5292,54.5618,54.5292,54.5536,7573.0
2016-05-23 14:15:00,66.96,66.97,66.93,66.93,9107.0,54.5618,54.5699,54.5373,54.5373,9107.0
2016-05-23 14:20:00,66.94,66.97,66.94,66.96,6639.0,54.5455,54.5699,54.5455,54.5618,6639.0
2016-05-23 14:25:00,66.95,67.01,66.91,67.0,19293.0,54.5536,54.6025,54.521,54.5944,19293.0
2016-05-23 14:30:00,67.0,67.03,66.99,67.01,10514.0,54.5944,54.6188,54.5862,54.6025,10514.0
2016-05-23 14:35:00,67.01,67.02,66.99,66.99,5610.0,54.6025,54.6107,54.5862,54.5862,5610.0
2016-05-23 14:40:00,66.99,67.03,66.97,67.03,11431.0,54.5862,54.6188,54.5699,54.6188,11431.0
2016-05-23 14:45:00,67.03,67.04,66.98,67.01,6807.0,54.6188,54.627,54.5781,54.6025,6807.0
2016-05-23 14:50:00,67.01,67.02,66.97,66.97,10217.0,54.6025,54.6107,54.5699,54.5699,10217.0
2016-05-23 14:55:00,66.97,67.01,66.97,67.01,6387.0,54.5699,54.6025,54.5699,54.6025,6387.0
2016-05-23 15:00:00,67.02,67.04,67.0,67.0,12051.0,54.6107,54.627,54.5944,54.5944,12051.0
2016-05-23 15:05:00,67.0,67.01,66.96,67.01,18384.0,54.5944,54.6025,54.5618,54.6025,18384.0
2016-05-23 15:10:00,67.0,67.0,66.97,67.0,12971.0,54.5944,54.5944,54.5699,54.5944,12971.0
2016-05-23 15:15:00,66.99,67.0,66.96,66.96,9310.0,54.5862,54.5944,54.5618,54.5618,9310.0
2016-05-23 15:20:00,66.96,67.0,66.92,67.0,15927.0,54.5618,54.5944,54.5292,54.5944,15927.0
2016-05-23 15:25:00,66.99,66.99,66.95,66.95,11311.0,54.5862,54.5862,54.5536,54.5536,11311.0
2016-05-23 15:30:00,66.95,67.01,66.94,66.97,16205.0,54.5536,54.6025,54.5455,54.5699,16205.0
2016-05-23 15:35:00,66.97,66.98,66.92,66.93,10882.0,54.5699,54.5781,54.5292,54.5373,10882.0
2016-05-23 15:40:00,66.93,66.93,66.89,66.9,21209.0,54.5373,54.5373,54.5047,54.5129,21209.0
2016-05-23 15:45:00,66.9,66.94,66.87,66.94,39207.0,54.5129,54.5455,54.4884,54.5455,39207.0
2016-05-23 15:50:00,66.94,66.94,66.88,66.88,33736.0,54.5455,54.5455,54.4966,54.4966,33736.0
2016-05-23 15:55:00,66.89,66.89,66.82,66.86,133773.0,54.5047,54.5047,54.4477,54.4803,133773.0
2016-05-24 09:30:00,67.27,67.27,66.99,67.18,14093.0,54.8144,54.8144,54.5862,54.741,14093.0
2016-05-24 09:35:00,67.19,67.39,67.19,67.29,5845.0,54.7492,54.9122,54.7492,54.8307,5845.0
2016-05-24 09:40:00,67.35,67.53,67.34,67.51,9231.0,54.8796,55.0262,54.8714,55.0099,9231.0
2016-05-24 09:45:00,67.52,67.7,67.52,67.64,16745.0,55.0181,55.1648,55.0181,55.1159,16745.0
2016-05-24 09:50:00,67.64,67.64,67.45,67.53,32025.0,55.1159,55.1159,54.9611,55.0262,32025.0
2016-05-24 09:55:00,67.53,67.61,67.44,67.45,43336.0,55.0262,55.0914,54.9529,54.9611,43336.0
2016-05-24 10:00:00,67.46,67.64,67.46,67.6,54158.0,54.9692,55.1159,54.9692,55.0833,54158.0
2016-05-24 10:05:00,67.61,67.71,67.57,67.59,19565.0,55.0914,55.1729,55.0588,55.0751,19565.0
2016-05-24 10:10:00,67.6,67.6,67.49,67.56,14402.0,55.0833,55.0833,54.9937,55.0507,14402.0
2016-05-24 10:15:00,67.58,67.59,67.52,67.59,16195.0,55.067,55.0751,55.0181,55.0751,16195.0
2016-05-24 10:20:00,67.59,67.68,67.48,67.61,96742.0,55.0751,55.1485,54.9855,55.0914,96742.0
2016-05-24 10:25:00,67.63,67.66,67.6,67.66,46450.0,55.1077,55.1322,55.0833,55.1322,46450.0
2016-05-24 10:30:00,67.66,67.75,67.66,67.67,22081.0,55.1322,55.2055,55.1322,55.1403,22081.0
2016-05-24 10:35:00,67.68,67.74,67.67,67.69,21573.0,55.1485,55.1974,55.1403,55.1566,21573.0
2016-05-24 10:40:00,67.69,67.69,67.58,67.59,57235.0,55.1566,55.1566,55.067,55.0751,57235.0
2016-05-24 10:45:00,67.6,67.6,67.56,67.58,11328.0,55.0833,55.0833,55.0507,55.067,11328.0
2016-05-24 10:50:00,67.58,67.6,67.5,67.53,17586.0,55.067,55.0833,55.0018,55.0262,17586.0
2016-05-24 10:55:00,67.53,67.53,67.45,67.49,24505.0,55.0262,55.0262,54.9611,54.9937,24505.0
2016-05-24 11:00:00,67.5,67.51,67.47,67.5,22001.0,55.0018,55.0099,54.9774,55.0018,22001.0
2016-05-24 11:05:00,67.5,67.5,67.44,67.46,8673.0,55.0018,55.0018,54.9529,54.9692,8673.0
2016-05-24 11:10:00,67.45,67.47,67.38,67.41,15660.0,54.9611,54.9774,54.904,54.9285,15660.0
2016-05-24 11:15:00,67.41,67.41,67.37,67.37,10450.0,54.9285,54.9285,54.8959,54.8959,10450.0
2016-05-24 11:20:00,67.38,67.41,67.36,67.4,11899.0,54.904,54.9285,54.8877,54.9203,11899.0
2016-05-24 11:25:00,67.39,67.4,67.35,67.36,23767.0,54.9122,54.9203,54.8796,54.8877,23767.0
2016-05-24 11:30:00,67.36,67.36,67.3,67.31,34680.0,54.8877,54.8877,54.8388,54.847,34680.0
2016-05-24 11:35:00,67.3,67.35,67.29,67.32,22544.0,54.8388,54.8796,54.8307,54.8551,22544.0
2016-05-24 11:40:00,67.34,67.38,67.27,67.38,55676.0,54.8714,54.904,54.8144,54.904,55676.0
2016-05-24 11:45:00,67.38,67.4,67.36,67.39,7100.0,54.904,54.9203,54.8877,54.9122,7100.0
2016-05-24 11:50:00,67.4,67.45,67.4,67.44,6437.0,54.9203,54.9611,54.9203,54.9529,6437.0
2016-05-24 11:55:00,67.44,67.47,67.42,67.47,11342.0,54.9529,54.9774,54.9366,54.9774,11342.0
2016-05-24 12:00:00,67.46,67.47,67.4,67.41,9060.0,54.9692,54.9774,54.9203,54.9285,9060.0
2016-05-24 12:05:00,67.41,67.41,67.38,67.41,4376.0,54.9285,54.9285,54.904,54.9285,4376.0
2016-05-24 12:10:00,67.42,67.44,67.4,67.43,8598.0,54.9366,54.9529,54.9203,54.9448,8598.0
2016-05-24 12:15:00,67.44,67.45,67.43,67.45,6645.0,54.9529,54.9611,54.9448,54.9611,6645.0
2016-05-24 12:20:00,67.46,67.46,67.43,67.44,6817.0,54.9692,54.9692,54.9448,54.9529,6817.0
2016-05-24 12:25:00,67.44,67.47,67.44,67.45,9972.0,54.9529,54.9774,54.9529,54.9611,9972.0
2016-05-24 12:30:00,67.46,67.48,67.45,67.45,7109.0,54.9692,54.9855,54.9611,54.9611,7109.0
2016-05-24 12:35:00,67.46,67.47,67.42,67.44,5800.0,54.9692,54.9774,54.9366,54.9529,5800.0
2016-05-24 12:40:00,67.44,67.5,67.43,67.5,8235.0,54.9529,55.0018,54.9448,55.0018,8235.0
2016-05-24 12:45:00,67.5,67.5,67.45,67.46,7132.0,55.0018,55.0018,54.9611,54.9692,7132.0
2016-05-24 12:50:00,67.46,67.53,67.46,67.49,8146.0,54.9692,55.0262,54.9692,54.9937,8146.0
2016-05-24 12:55:00,67.5,67.52,67.49,67.52,6120.0,55.0018,55.0181,54.9937,55.0181,6120.0
2016-05-24 13:00:00,67.52,67.53,67.48,67.49,11029.0,55.0181,55.0262,54.9855,54.9937,11029.0
2016-05-24 13:05:00,67.49,67.49,67.43,67.43,8012.0,54.9937,54.9937,54.9448,54.9448,8012.0
2016-05-24 13:10:00,67.43,67.45,67.4,67.42,26401.0,54.9448,54.9611,54.9203,54.9366,26401.0
2016-05-24 13:15:00,67.43,67.47,67.4,67.44,16805.0,54.9448,54.9774,54.9203,54.9529,16805.0
2016-05-24 13:20:00,67.44,67.46,67.38,67.38,9323.0,54.9529,54.9692,54.904,54.904,9323.0
2016-05-24 13:25:00,67.39,67.39,67.31,67.36,61272.0,54.9122,54.9122,54.847,54.8877,61272.0
2016-05-24 13:30:00,67.37,67.37,67.32,67.33,12231.0,54.8959,54.8959,54.8551,54.8633,12231.0
2016-05-24 13:35:00,67.32,67.36,67.31,67.36,9114.0,54.8551,54.8877,54.847,54.8877,9114.0
2016-05-24 13:40:00,67.36,67.36,67.3,67.33,11166.0,54.8877,54.8877,54.8388,54.8633,11166.0
2016-05-24 13:45:00,67.32,67.45,67.31,67.43,24178.0,54.8551,54.9611,54.847,54.9448,24178.0
2016-05-24 13:50:00,67.44,67.46,67.37,67.37,14396.0,54.9529,54.9692,54.8959,54.8959,14396.0
2016-05-24 13:55:00,67.36,67.38,67.33,67.37,8346.0,54.8877,54.904,54.8633,54.8959,8346.0
2016-05-24 14:00:00,67.38,67.4,67.36,67.37,7703.0,54.904,54.9203,54.8877,54.8959,7703.0
2016-05-24 14:05:00,67.37,67.42,67.36,67.38,16201.0,54.8959,54.9366,54.8877,54.904,16201.0
2016-05-24 14:10:00,67.36,67.43,67.35,67.42,11325.0,54.8877,54.9448,54.8796,54.9366,11325.0
2016-05-24 14:15:00,67.42,67.42,67.38,67.42,11729.0,54.9366,54.9366,54.904,54.9366,11729.0
2016-05-24 14:20:00,67.43,67.44,67.37,67.38,10242.0,54.9448,54.9529,54.8959,54.904,10242.0
2016-05-24 14:25:00,67.38,67.38,67.33,67.34,12379.0,54.904,54.904,54.8633,54.8714,12379.0
2016-05-24 14:30:00,67.35,67.4,67.35,67.35,13031.0,54.8796,54.9203,54.8796,54.8796,13031.0
2016-05-24 14:35:00,67.35,67.39,67.34,67.39,7757.0,54.8796,54.9122,54.8714,54.9122,7757.0
2016-05-24 14:40:00,67.39,67.4,67.35,67.37,13759.0,54.9122,54.9203,54.8796,54.8959,13759.0
2016-05-24 14:45:00,67.37,67.42,67.36,67.4,18465.0,54.8959,54.9366,54.8877,54.9203,18465.0
2016-05-24 14:50:00,67.41,67.44,67.38,67.38,7801.0,54.9285,54.9529,54.904,54.904,7801.0
2016-05-24 14:55:00,67.37,67.42,67.37,67.38,13379.0,54.8959,54.9366,54.8959,54.904,13379.0
2016-05-24 15:00:00,67.37,67.41,67.35,67.4,15132.0,54.8959,54.9285,54.8796,54.9203,15132.0
2016-05-24 15:05:00,67.4,67.42,67.39,67.4,11336.0,54.9203,54.9366,54.9122,54.9203,11336.0
2016-05-24 15:10:00,67.41,67.42,67.37,67.4,12176.0,54.9285,54.9366,54.8959,54.9203,12176.0
2016-05-24 15:15:00,67.4,67.4,67.34,67.39,34979.0,54.9203,54.9203,54.8714,54.9122,34979.0
2016-05-24 15:20:00,67.37,67.42,67.34,67.42,22356.0,54.8959,54.9366,54.8714,54.9366,22356.0
2016-05-24 15:25:00,67.42,67.45,67.38,67.42,22553.0,54.9366,54.9611,54.904,54.9366,22553.0
2016-05-24 15:30:00,67.42,67.44,67.38,67.39,20109.0,54.9366,54.9529,54.904,54.9122,20109.0
2016-05-24 15:35:00,67.39,67.41,67.35,67.4,21796.0,54.9122,54.9285,54.8796,54.9203,21796.0
2016-05-24 15:40:00,67.39,67.43,67.37,67.4,25827.0,54.9122,54.9448,54.8959,54.9203,25827.0
2016-05-24 15:45:00,67.4,67.42,67.38,67.38,19932.0,54.9203,54.9366,54.904,54.904,19932.0
2016-05-24 15:50:00,67.38,67.41,67.38,67.41,21641.0,54.904,54.9285,54.904,54.9285,21641.0
2016-05-24 15:55:00,67.41,67.47,67.41,67.43,90509.0,54.9285,54.9774,54.9285,54.9448,90509.0
2016-05-25 09:30:00,67.68,67.68,67.52,67.57,11714.0,55.1485,55.1485,55.0181,55.0588,11714.0
2016-05-25 09:35:00,67.66,67.76,67.54,67.7,10315.0,55.1322,55.2137,55.0344,55.1648,10315.0
2016-05-25 09:40:00,67.7,67.83,67.7,67.78,11003.0,55.1648,55.2707,55.1648,55.23,11003.0
2016-05-25 09:45:00,67.81,67.82,67.64,67.7,24698.0,55.2544,55.2625,55.1159,55.1648,24698.0
2016-05-25 09:50:00,67.71,67.73,67.65,67.67,13371.0,55.1729,55.1892,55.124,55.1403,13371.0
2016-05-25 09:55:00,67.67,67.75,67.66,67.72,8432.0,55.1403,55.2055,55.1322,55.1811,8432.0
2016-05-25 10:00:00,67.72,67.8,67.72,67.73,11668.0,55.1811,55.2463,55.1811,55.1892,11668.0
2016-05-25 10:05:00,67.72,67.75,67.69,67.72,9607.0,55.1811,55.2055,55.1566,55.1811,9607.0
2016-05-25 10:10:00,67.73,67.73,67.68,67.68,9085.0,55.1892,55.1892,55.1485,55.1485,9085.0
2016-05-25 10:15:00,67.69,67.72,67.61,67.62,43338.0,55.1566,55.1811,55.0914,55.0996,43338.0
2016-05-25 10:20:00,67.63,67.65,67.56,67.62,19461.0,55.1077,55.124,55.0507,55.0996,19461.0
2016-05-25 10:25:00,67.62,67.62,67.53,67.56,17665.0,55.0996,55.0996,55.0262,55.0507,17665.0
2016-05-25 10:30:00,67.55,67.59,67.51,67.59,18634.0,55.0425,55.0751,55.0099,55.0751,18634.0
2016-05-25 10:35:00,67.59,67.59,67.49,67.51,21444.0,55.0751,55.0751,54.9937,55.0099,21444.0
2016-05-25 10:40:00,67.51,67.52,67.41,67.41,10329.0,55.0099,55.0181,54.9285,54.9285,10329.0
2016-05-25 10:45:00,67.42,67.42,67.34,67.35,11807.0,54.9366,54.9366,54.8714,54.8796,11807.0
2016-05-25 10:50:00,67.35,67.4,67.33,67.39,9878.0,54.8796,54.9203,54.8633,54.9122,9878.0
2016-05-25 10:55:00,67.39,67.39,67.35,67.37,13276.0,54.9122,54.9122,54.8796,54.8959,13276.0
2016-05-25 11:00:00,67.37,67.45,67.31,67.45,20127.0,54.8959,54.9611,54.847,54.9611,20127.0
2016-05-25 11:05:00,67.45,67.45,67.38,67.42,32725.0,54.9611,54.9611,54.904,54.9366,32725.0
2016-05-25 11:10:00,67.43,67.49,67.42,67.48,27957.0,54.9448,54.9937,54.9366,54.9855,27957.0
2016-05-25 11:15:00,67.48,67.56,67.46,67.54,11654.0,54.9855,55.0507,54.9692,55.0344,11654.0
2016-05-25 11:20:00,67.54,67.57,67.52,67.53,14470.0,55.0344,55.0588,55.0181,55.0262,14470.0
2016-05-25 11:25:00,67.53,67.54,67.44,67.44,15316.0,55.0262,55.0344,54.9529,54.9529,15316.0
2016-05-25 11:30:00,67.45,67.51,67.44,67.5,16641.0,54.9611,55.0099,54.9529,55.0018,16641.0
2016-05-25 11:35:00,67.5,67.51,67.46,67.47,12957.0,55.0018,55.0099,54.9692,54.9774,12957.0
2016-05-25 11:40:00,67.47,67.47,67.39,67.4,23257.0,54.9774,54.9774,54.9122,54.9203,23257.0
2016-05-25 11:45:00,67.4,67.42,67.35,67.35,53288.0,54.9203,54.9366,54.8796,54.8796,53288.0
2016-05-25 11:50:00,67.34,67.34,67.26,67.27,27380.0,54.8714,54.8714,54.8062,54.8144,27380.0
2016-05-25 11:55:00,67.26,67.26,67.2,67.23,44318.0,54.8062,54.8062,54.7573,54.7818,44318.0
2016-05-25 12:00:00,67.24,67.37,67.23,67.37,19796.0,54.7899,54.8959,54.7818,54.8959,19796.0
2016-05-25 12:05:00,67.38,67.41,67.37,67.41,14464.0,54.904,54.9285,54.8959,54.9285,14464.0
2016-05-25 12:10:00,67.4,67.41,67.25,67.32,40727.0,54.9203,54.9285,54.7981,54.8551,40727.0
2016-05-25 12:15:00,67.3,67.3,67.24,67.26,36596.0,54.8388,54.8388,54.7899,54.8062,36596.0
2016-05-25 12:20:00,67.27,67.32,67.27,67.3,8683.0,54.8144,54.8551,54.8144,54.8388,8683.0
2016-05-25 12:25:00,67.31,67.34,67.3,67.3,5845.0,54.847,54.8714,54.8388,54.8388,5845.0
2016-05-25 12:30:00,67.3,67.32,67.25,67.32,5224.0,54.8388,54.8551,54.7981,54.8551,5224.0
2016-05-25 12:35:00,67.31,67.34,67.29,67.34,4900.0,54.847,54.8714,54.8307,54.8714,4900.0
2016-05-25 12:40:00,67.33,67.35,67.31,67.31,14943.0,54.8633,54.8796,54.847,54.847,14943.0
2016-05-25 12:45:00,67.32,67.34,67.31,67.33,6361.0,54.8551,54.8714,54.847,54.8633,6361.0
2016-05-25 12:50:00,67.34,67.35,67.32,67.35,8546.0,54.8714,54.8796,54.8551,54.8796,8546.0
2016-05-25 12:55:00,67.34,67.38,67.34,67.35,7206.0,54.8714,54.904,54.8714,54.8796,7206.0
2016-05-25 13:00:00,67.35,67.43,67.35,67.41,7558.0,54.8796,54.9448,54.8796,54.9285,7558.0
2016-05-25 13:05:00,67.41,67.43,67.38,67.38,5400.0,54.9285,54.9448,54.904,54.904,5400.0
2016-05-25 13:10:00,67.39,67.39,67.34,67.36,7300.0,54.9122,54.9122,54.8714,54.8877,7300.0
2016-05-25 13:15:00,67.36,67.39,67.35,67.37,17444.0,54.8877,54.9122,54.8796,54.8959,17444.0
2016-05-25 13:20:00,67.38,67.44,67.38,67.44,17879.0,54.904,54.9529,54.904,54.9529,17879.0
2016-05-25 13:25:00,67.44,67.46,67.42,67.45,5670.0,54.9529,54.9692,54.9366,54.9611,5670.0
2016-05-25 13:30:00,67.45,67.46,67.39,67.39,12258.0,54.9611,54.9692,54.9122,54.9122,12258.0
2016-05-25 13:35:00,67.39,67.46,67.38,67.42,28668.0,54.9122,54.9692,54.904,54.9366,28668.0
2016-05-25 13:40:00,67.42,67.42,67.33,67.36,9570.0,54.9366,54.9366,54.8633,54.8877,9570.0
2016-05-25 13:45:00,67.36,67.36,67.3,67.31,10680.0,54.8877,54.8877,54.8388,54.847,10680.0
2016-05-25 13:50:00,67.31,67.35,67.3,67.35,8345.0,54.847,54.8796,54.8388,54.8796,8345.0
2016-05-25 13:55:00,67.35,67.4,67.35,67.38,8250.0,54.8796,54.9203,54.8796,54.904,8250.0
2016-05-25 14:00:00,67.39,67.4,67.32,67.33,13014.0,54.9122,54.9203,54.8551,54.8633,13014.0
2016-05-25 14:05:00,67.33,67.35,67.31,67.33,8810.0,54.8633,54.8796,54.847,54.8633,8810.0
2016-05-25 14:10:00,67.33,67.38,67.33,67.37,13228.0,54.8633,54.904,54.8633,54.8959,13228.0
2016-05-25 14:15:00,67.35,67.38,67.35,67.38,12639.0,54.8796,54.904,54.8796,54.904,12639.0
2016-05-25 14:20:00,67.38,67.39,67.34,67.35,10046.0,54.904,54.9122,54.8714,54.8796,10046.0
2016-05-25 14:25:00,67.36,67.38,67.35,67.37,16812.0,54.8877,54.904,54.8796,54.8959,16812.0
2016-05-25 14:30:00,67.36,67.41,67.35,67.4,10788.0,54.8877,54.9285,54.8796,54.9203,10788.0
2016-05-25 14:35:00,67.41,67.43,67.39,67.42,9470.0,54.9285,54.9448,54.9122,54.9366,9470.0
2016-05-25 14:40:00,67.43,67.43,67.36,67.39,16614.0,54.9448,54.9448,54.8877,54.9122,16614.0
2016-05-25 14:45:00,67.39,67.45,67.37,67.37,17220.0,54.9122,54.9611,54.8959,54.8959,17220.0
2016-05-25 14:50:00,67.36,67.39,67.36,67.39,14340.0,54.8877,54.9122,54.8877,54.9122,14340.0
2016-05-25 14:55:00,67.39,67.4,67.35,67.37,10485.0,54.9122,54.9203,54.8796,54.8959,10485.0
2016-05-25 15:00:00,67.37,67.39,67.36,67.38,11434.0,54.8959,54.9122,54.8877,54.904,11434.0
2016-05-25 15:05:00,67.38,67.4,67.35,67.4,11266.0,54.904,54.9203,54.8796,54.9203,11266.0
2016-05-25 15:10:00,67.39,67.4,67.31,67.32,30388.0,54.9122,54.9203,54.847,54.8551,30388.0
2016-05-25 15:15:00,67.33,67.37,67.33,67.36,14420.0,54.8633,54.8959,54.8633,54.8877,14420.0
2016-05-25 15:20:00,67.37,67.38,67.36,67.37,8200.0,54.8959,54.904,54.8877,54.8959,8200.0
2016-05-25 15:25:00,67.38,67.5,67.37,67.5,18573.0,54.904,55.0018,54.8959,55.0018,18573.0
2016-05-25 15:30:00,67.5,67.5,67.41,67.44,43350.0,55.0018,55.0018,54.9285,54.9529,43350.0
2016-05-25 15:35:00,67.44,67.46,67.41,67.41,24749.0,54.9529,54.9692,54.9285,54.9285,24749.0
2016-05-25 15:40:00,67.41,67.43,67.36,67.39,35175.0,54.9285,54.9448,54.8877,54.9122,35175.0
2016-05-25 15:45:00,67.39,67.39,67.33,67.34,26104.0,54.9122,54.9122,54.8633,54.8714,26104.0
2016-05-25 15:50:00,67.34,67.37,67.29,67.3,37172.0,54.8714,54.8959,54.8307,54.8388,37172.0
2016-05-25 15:55:00,67.3,67.35,67.28,67.29,80139.0,54.8388,54.8796,54.8225,54.8307,80139.0
2016-05-26 09:30:00,67.28,67.42,67.2,67.37,24706.0,54.8225,54.9366,54.7573,54.8959,24706.0
2016-05-26 09:35:00,67.3,67.31,67.15,67.21,23140.0,54.8388,54.847,54.7166,54.7655,23140.0
2016-05-26 09:40:00,67.24,67.32,67.24,67.32,21824.0,54.7899,54.8551,54.7899,54.8551,21824.0
2016-05-26 09:45:00,67.31,67.52,67.31,67.41,27802.0,54.847,55.0181,54.847,54.9285,27802.0
2016-05-26 09:50:00,67.41,67.43,67.31,67.4,22744.0,54.9285,54.9448,54.847,54.9203,22744.0
2016-05-26 09:55:00,67.41,67.42,67.34,67.34,8700.0,54.9285,54.9366,54.8714,54.8714,8700.0
2016-05-26 10:00:00,67.34,67.46,67.34,67.4,14516.0,54.8714,54.9692,54.8714,54.9203,14516.0
2016-05-26 10:05:00,67.41,67.46,67.38,67.43,15505.0,54.9285,54.9692,54.904,54.9448,15505.0
2016-05-26 10:10:00,67.43,67.54,67.43,67.48,26327.0,54.9448,55.0344,54.9448,54.9855,26327.0
2016-05-26 10:15:00,67.49,67.51,67.39,67.51,25094.0,54.9937,55.0099,54.9122,55.0099,25094.0
2016-05-26 10:20:00,67.51,67.56,67.49,67.54,11672.0,55.0099,55.0507,54.9937,55.0344,11672.0
2016-05-26 10:25:00,67.54,67.54,67.44,67.45,34207.0,55.0344,55.0344,54.9529,54.9611,34207.0
2016-05-26 10:30:00,67.45,67.54,67.44,67.49,11142.0,54.9611,55.0344,54.9529,54.9937,11142.0
2016-05-26 10:35:00,67.5,67.5,67.45,67.5,13282.0,55.0018,55.0018,54.9611,55.0018,13282.0
2016-05-26 10:40:00,67.5,67.56,67.5,67.55,19843.0,55.0018,55.0507,55.0018,55.0425,19843.0
2016-05-26 10:45:00,67.55,67.55,67.42,67.43,18379.0,55.0425,55.0425,54.9366,54.9448,18379.0
2016-05-26 10:50:00,67.43,67.48,67.41,67.45,38612.0,54.9448,54.9855,54.9285,54.9611,38612.0
2016-05-26 10:55:00,67.45,67.47,67.41,67.47,22674.0,54.9611,54.9774,54.9285,54.9774,22674.0
2016-05-26 11:00:00,67.46,67.47,67.39,67.44,24068.0,54.9692,54.9774,54.9122,54.9529,24068.0
2016-05-26 11:05:00,67.44,67.47,67.42,67.47,10538.0,54.9529,54.9774,54.9366,54.9774,10538.0
2016-05-26 11:10:00,67.47,67.5,67.46,67.5,15639.0,54.9774,55.0018,54.9692,55.0018,15639.0
2016-05-26 11:15:00,67.49,67.54,67.48,67.51,17173.0,54.9937,55.0344,54.9855,55.0099,17173.0
2016-05-26 11:20:00,67.51,67.57,67.49,67.55,9341.0,55.0099,55.0588,54.9937,55.0425,9341.0
2016-05-26 11:25:00,67.54,67.54,67.49,67.53,6934.0,55.0344,55.0344,54.9937,55.0262,6934.0
2016-05-26 11:30:00,67.53,67.54,67.46,67.47,12720.0,55.0262,55.0344,54.9692,54.9774,12720.0
2016-05-26 11:35:00,67.48,67.54,67.48,67.54,7979.0,54.9855,55.0344,54.9855,55.0344,7979.0
2016-05-26 11:40:00,67.54,67.56,67.53,67.54,12763.0,55.0344,55.0507,55.0262,55.0344,12763.0
2016-05-26 11:45:00,67.54,67.55,67.53,67.53,11595.0,55.0344,55.0425,55.0262,55.0262,11595.0
2016-05-26 11:50:00,67.53,67.55,67.52,67.52,7416.0,55.0262,55.0425,55.0181,55.0181,7416.0
2016-05-26 11:55:00,67.53,67.55,67.5,67.5,4847.0,55.0262,55.0425,55.0018,55.0018,4847.0
2016-05-26 12:00:00,67.49,67.5,67.46,67.48,19687.0,54.9937,55.0018,54.9692,54.9855,19687.0
2016-05-26 12:05:00,67.49,67.54,67.49,67.54,7958.0,54.9937,55.0344,54.9937,55.0344,7958.0
2016-05-26 12:10:00,67.53,67.53,67.5,67.51,5663.0,55.0262,55.0262,55.0018,55.0099,5663.0
2016-05-26 12:15:00,67.51,67.52,67.48,67.5,6434.0,55.0099,55.0181,54.9855,55.0018,6434.0
2016-05-26 12:20:00,67.51,67.52,67.51,67.52,3363.0,55.0099,55.0181,55.0099,55.0181,3363.0
2016-05-26 12:25:00,67.53,67.53,67.51,67.52,5249.0,55.0262,55.0262,55.0099,55.0181,5249.0
2016-05-26 12:30:00,67.51,67.53,67.48,67.51,16723.0,55.0099,55.0262,54.9855,55.0099,16723.0
2016-05-26 12:35:00,67.52,67.52,67.47,67.5,13362.0,55.0181,55.0181,54.9774,55.0018,13362.0
2016-05-26 12:40:00,67.5,67.5,67.45,67.46,4000.0,55.0018,55.0018,54.9611,54.9692,4000.0
2016-05-26 12:45:00,67.45,67.45,67.41,67.41,4732.0,54.9611,54.9611,54.9285,54.9285,4732.0
2016-05-26 12:50:00,67.41,67.41,67.37,67.38,3453.0,54.9285,54.9285,54.8959,54.904,3453.0
2016-05-26 12:55:00,67.38,67.39,67.37,67.37,4660.0,54.904,54.9122,54.8959,54.8959,4660.0
2016-05-26 13:00:00,67.37,67.42,67.36,67.42,8014.0,54.8959,54.9366,54.8877,54.9366,8014.0
2016-05-26 13:05:00,67.42,67.43,67.4,67.43,8520.0,54.9366,54.9448,54.9203,54.9448,8520.0
2016-05-26 13:10:00,67.43,67.45,67.4,67.44,10679.0,54.9448,54.9611,54.9203,54.9529,10679.0
2016-05-26 13:15:00,67.45,67.51,67.45,67.48,6404.0,54.9611,55.0099,54.9611,54.9855,6404.0
2016-05-26 13:20:00,67.48,67.49,67.45,67.47,4527.0,54.9855,54.9937,54.9611,54.9774,4527.0
2016-05-26 13:25:00,67.47,67.47,67.43,67.45,3966.0,54.9774,54.9774,54.9448,54.9611,3966.0
2016-05-26 13:30:00,67.45,67.47,67.44,67.45,8314.0,54.9611,54.9774,54.9529,54.9611,8314.0
2016-05-26 13:35:00,67.44,67.48,67.44,67.48,3253.0,54.9529,54.9855,54.9529,54.9855,3253.0
2016-05-26 13:40:00,67.48,67.52,67.46,67.51,7790.0,54.9855,55.0181,54.9692,55.0099,7790.0
2016-05-26 13:45:00,67.51,67.52,67.48,67.5,12943.0,55.0099,55.0181,54.9855,55.0018,12943.0
2016-05-26 13:50:00,67.5,67.5,67.47,67.48,6080.0,55.0018,55.0018,54.9774,54.9855,6080.0
2016-05-26 13:55:00,67.48,67.53,67.46,67.52,12940.0,54.9855,55.0262,54.9692,55.0181,12940.0
2016-05-26 14:00:00,67.52,67.52,67.5,67.51,4965.0,55.0181,55.0181,55.0018,55.0099,4965.0
2016-05-26 14:05:00,67.51,67.52,67.49,67.5,9683.0,55.0099,55.0181,54.9937,55.0018,9683.0
2016-05-26 14:10:00,67.51,67.55,67.51,67.55,7571.0,55.0099,55.0425,55.0099,55.0425,7571.0
2016-05-26 14:15:00,67.55,67.57,67.54,67.56,6640.0,55.0425,55.0588,55.0344,55.0507,6640.0
2016-05-26 14:20:00,67.56,67.56,67.52,67.54,6877.0,55.0507,55.0507,55.0181,55.0344,6877.0
2016-05-26 14:25:00,67.54,67.54,67.5,67.54,7190.0,55.0344,55.0344,55.0018,55.0344,7190.0
2016-05-26 14:30:00,67.54,67.54,67.53,67.54,8660.0,55.0344,55.0344,55.0262,55.0344,8660.0
2016-05-26 14:35:00,67.54,67.55,67.52,67.54,6192.0,55.0344,55.0425,55.0181,55.0344,6192.0
2016-05-26 14:40:00,67.53,67.54,67.52,67.54,7168.0,55.0262,55.0344,55.0181,55.0344,7168.0
2016-05-26 14:45:00,67.54,67.57,67.54,67.55,10729.0,55.0344,55.0588,55.0344,55.0425,10729.0
2016-05-26 14:50:00,67.55,67.56,67.52,67.54,6999.0,55.0425,55.0507,55.0181,55.0344,6999.0
2016-05-26 14:55:00,67.53,67.55,67.52,67.55,7600.0,55.0262,55.0425,55.0181,55.0425,7600.0
2016-05-26 15:00:00,67.55,67.57,67.54,67.56,12654.0,55.0425,55.0588,55.0344,55.0507,12654.0
2016-05-26 15:05:00,67.55,67.57,67.54,67.56,9862.0,55.0425,55.0588,55.0344,55.0507,9862.0
2016-05-26 15:10:00,67.56,67.57,67.53,67.53,8269.0,55.0507,55.0588,55.0262,55.0262,8269.0
2016-05-26 15:15:00,67.54,67.56,67.52,67.55,9702.0,55.0344,55.0507,55.0181,55.0425,9702.0
2016-05-26 15:20:00,67.56,67.57,67.54,67.56,12773.0,55.0507,55.0588,55.0344,55.0507,12773.0
2016-05-26 15:25:00,67.55,67.56,67.54,67.56,21993.0,55.0425,55.0507,55.0344,55.0507,21993.0
2016-05-26 15:30:00,67.56,67.57,67.55,67.56,11061.0,55.0507,55.0588,55.0425,55.0507,11061.0
2016-05-26 15:35:00,67.56,67.58,67.56,67.58,10117.0,55.0507,55.067,55.0507,55.067,10117.0
2016-05-26 15:40:00,67.57,67.58,67.54,67.56,15115.0,55.0588,55.067,55.0344,55.0507,15115.0
2016-05-26 15:45:00,67.57,67.57,67.53,67.53,15786.0,55.0588,55.0588,55.0262,55.0262,15786.0
2016-05-26 15:50:00,67.54,67.54,67.49,67.49,24229.0,55.0344,55.0344,54.9937,54.9937,24229.0
2016-05-26 15:55:00,67.49,67.52,67.49,67.5,47458.0,54.9937,55.0181,54.9937,55.0018,47458.0
2016-05-27 09:30:00,67.56,67.67,67.56,67.6,13168.0,55.0507,55.1403,55.0507,55.0833,13168.0
2016-05-27 09:35:00,67.6,67.74,67.55,67.71,14792.0,55.0833,55.1974,55.0425,55.1729,14792.0
2016-05-27 09:40:00,67.72,67.73,67.69,67.72,6291.0,55.1811,55.1892,55.1566,55.1811,6291.0
2016-05-27 09:45:00,67.73,67.75,67.64,67.66,14851.0,55.1892,55.2055,55.1159,55.1322,14851.0
2016-05-27 09:50:00,67.65,67.77,67.65,67.77,4893.0,55.124,55.2218,55.124,55.2218,4893.0
2016-05-27 09:55:00,67.76,67.78,67.72,67.75,7568.0,55.2137,55.23,55.1811,55.2055,7568.0
2016-05-27 10:00:00,67.77,67.87,67.69,67.71,38956.0,55.2218,55.3033,55.1566,55.1729,38956.0
2016-05-27 10:05:00,67.7,67.71,67.65,67.68,12189.0,55.1648,55.1729,55.124,55.1485,12189.0
2016-05-27 10:10:00,67.69,67.71,67.63,67.67,19217.0,55.1566,55.1729,55.1077,55.1403,19217.0
2016-05-27 10:15:00,67.68,67.72,67.56,67.56,18371.0,55.1485,55.1811,55.0507,55.0507,18371.0
2016-05-27 10:20:00,67.56,67.63,67.53,67.63,9111.0,55.0507,55.1077,55.0262,55.1077,9111.0
2016-05-27 10:25:00,67.61,67.71,67.6,67.68,23203.0,55.0914,55.1729,55.0833,55.1485,23203.0
2016-05-27 10:30:00,67.68,67.74,67.68,67.73,7251.0,55.1485,55.1974,55.1485,55.1892,7251.0
2016-05-27 10:35:00,67.72,67.73,67.7,67.7,12812.0,55.1811,55.1892,55.1648,55.1648,12812.0
2016-05-27 10:40:00,67.7,67.73,67.68,67.73,8097.0,55.1648,55.1892,55.1485,55.1892,8097.0
2016-05-27 10:45:00,67.72,67.72,67.66,67.67,22813.0,55.1811,55.1811,55.1322,55.1403,22813.0
2016-05-27 10:50:00,67.67,67.67,67.61,67.61,3831.0,55.1403,55.1403,55.0914,55.0914,3831.0
2016-05-27 10:55:00,67.6,67.6,67.53,67.54,7843.0,55.0833,55.0833,55.0262,55.0344,7843.0
2016-05-27 11:00:00,67.54,67.56,67.5,67.54,6332.0,55.0344,55.0507,55.0018,55.0344,6332.0
2016-05-27 11:05:00,67.56,67.6,67.56,67.56,7103.0,55.0507,55.0833,55.0507,55.0507,7103.0
2016-05-27 11:10:00,67.55,67.62,67.55,67.59,9973.0,55.0425,55.0996,55.0425,55.0751,9973.0
2016-05-27 11:15:00,67.58,67.58,67.52,67.52,4411.0,55.067,55.067,55.0181,55.0181,4411.0
2016-05-27 11:20:00,67.51,67.51,67.48,67.49,5547.0,55.0099,55.0099,54.9855,54.9937,5547.0
2016-05-27 11:25:00,67.5,67.6,67.5,67.6,4750.0,55.0018,55.0833,55.0018,55.0833,4750.0
2016-05-27 11:30:00,67.62,67.63,67.57,67.6,4304.0,55.0996,55.1077,55.0588,55.0833,4304.0
2016-05-27 11:35:00,67.6,67.65,67.6,67.65,5980.0,55.0833,55.124,55.0833,55.124,5980.0
2016-05-27 11:40:00,67.65,67.65,67.6,67.6,1876.0,55.124,55.124,55.0833,55.0833,1876.0
2016-05-27 11:45:00,67.61,67.65,67.61,67.64,2262.0,55.0914,55.124,55.0914,55.1159,2262.0
2016-05-27 11:50:00,67.63,67.69,67.63,67.68,4587.0,55.1077,55.1566,55.1077,55.1485,4587.0
2016-05-27 11:55:00,67.68,67.68,67.61,67.62,2285.0,55.1485,55.1485,55.0914,55.0996,2285.0
2016-05-27 12:00:00,67.62,67.66,67.59,67.63,30153.0,55.0996,55.1322,55.0751,55.1077,30153.0
2016-05-27 12:05:00,67.63,67.63,67.56,67.58,5050.0,55.1077,55.1077,55.0507,55.067,5050.0
2016-05-27 12:10:00,67.59,67.66,67.59,67.63,3403.0,55.0751,55.1322,55.0751,55.1077,3403.0
2016-05-27 12:15:00,67.64,67.65,67.62,67.64,2144.0,55.1159,55.124,55.0996,55.1159,2144.0
2016-05-27 12:20:00,67.64,67.65,67.62,67.64,4050.0,55.1159,55.124,55.0996,55.1159,4050.0
2016-05-27 12:25:00,67.64,67.67,67.62,67.65,3520.0,55.1159,55.1403,55.0996,55.124,3520.0
2016-05-27 12:30:00,67.64,67.64,67.63,67.64,1347.0,55.1159,55.1159,55.1077,55.1159,1347.0
2016-05-27 12:35:00,67.65,67.68,67.65,67.65,2600.0,55.124,55.1485,55.124,55.124,2600.0
2016-05-27 12:40:00,67.64,67.67,67.64,67.65,12597.0,55.1159,55.1403,55.1159,55.124,12597.0
2016-05-27 12:45:00,67.65,67.65,67.62,67.63,3160.0,55.124,55.124,55.0996,55.1077,3160.0
2016-05-27 12:50:00,67.62,67.62,67.58,67.58,5603.0,55.0996,55.0996,55.067,55.067,5603.0
2016-05-27 12:55:00,67.58,67.59,67.56,67.57,7555.0,55.067,55.0751,55.0507,55.0588,7555.0
2016-05-27 13:00:00,67.58,67.58,67.56,67.56,3893.0,55.067,55.067,55.0507,55.0507,3893.0
2016-05-27 13:05:00,67.56,67.56,67.54,67.54,1981.0,55.0507,55.0507,55.0344,55.0344,1981.0
2016-05-27 13:10:00,67.55,67.59,67.55,67.58,1450.0,55.0425,55.0751,55.0425,55.067,1450.0
2016-05-27 13:15:00,67.56,67.56,67.53,67.54,2649.0,55.0507,55.0507,55.0262,55.0344,2649.0
2016-05-27 13:20:00,67.53,67.55,67.53,67.55,2620.0,55.0262,55.0425,55.0262,55.0425,2620.0
2016-05-27 13:25:00,67.55,67.57,67.54,67.54,5480.0,55.0425,55.0588,55.0344,55.0344,5480.0
2016-05-27 13:30:00,67.55,67.56,67.53,67.55,4341.0,55.0425,55.0507,55.0262,55.0425,4341.0
2016-05-27 13:35:00,67.55,67.55,67.49,67.49,8665.0,55.0425,55.0425,54.9937,54.9937,8665.0
2016-05-27 13:40:00,67.49,67.6,67.46,67.6,10309.0,54.9937,55.0833,54.9692,55.0833,10309.0
2016-05-27 13:45:00,67.6,67.6,67.57,67.58,1109.0,55.0833,55.0833,55.0588,55.067,1109.0
2016-05-27 13:50:00,67.58,67.58,67.53,67.55,4651.0,55.067,55.067,55.0262,55.0425,4651.0
2016-05-27 13:55:00,67.54,67.57,67.53,67.56,5133.0,55.0344,55.0588,55.0262,55.0507,5133.0
2016-05-27 14:00:00,67.55,67.56,67.48,67.5,5474.0,55.0425,55.0507,54.9855,55.0018,5474.0
2016-05-27 14:05:00,67.5,67.54,67.5,67.54,3870.0,55.0018,55.0344,55.0018,55.0344,3870.0
2016-05-27 14:10:00,67.54,67.57,67.54,67.56,4909.0,55.0344,55.0588,55.0344,55.0507,4909.0
2016-05-27 14:15:00,67.54,67.55,67.49,67.5,4401.0,55.0344,55.0425,54.9937,55.0018,4401.0
2016-05-27 14:20:00,67.5,67.51,67.46,67.51,7993.0,55.0018,55.0099,54.9692,55.0099,7993.0
2016-05-27 14:25:00,67.51,67.61,67.51,67.58,5332.0,55.0099,55.0914,55.0099,55.067,5332.0
2016-05-27 14:30:00,67.57,67.6,67.57,67.57,3091.0,55.0588,55.0833,55.0588,55.0588,3091.0
2016-05-27 14:35:00,67.59,67.6,67.52,67.54,4566.0,55.0751,55.0833,55.0181,55.0344,4566.0
2016-05-27 14:40:00,67.54,67.56,67.52,67.52,4048.0,55.0344,55.0507,55.0181,55.0181,4048.0
2016-05-27 14:45:00,67.53,67.57,67.51,67.56,8459.0,55.0262,55.0588,55.0099,55.0507,8459.0
2016-05-27 14:50:00,67.56,67.56,67.52,67.53,3180.0,55.0507,55.0507,55.0181,55.0262,3180.0
2016-05-27 14:55:00,67.53,67.56,67.52,67.55,8648.0,55.0262,55.0507,55.0181,55.0425,8648.0
2016-05-27 15:00:00,67.54,67.57,67.54,67.56,4767.0,55.0344,55.0588,55.0344,55.0507,4767.0
2016-05-27 15:05:00,67.56,67.61,67.54,67.61,6874.0,55.0507,55.0914,55.0344,55.0914,6874.0
2016-05-27 15:10:00,67.61,67.61,67.58,67.6,3300.0,55.0914,55.0914,55.067,55.0833,3300.0
2016-05-27 15:15:00,67.59,67.59,67.55,67.56,5423.0,55.0751,55.0751,55.0425,55.0507,5423.0
2016-05-27 15:20:00,67.57,67.58,67.56,67.57,7559.0,55.0588,55.067,55.0507,55.0588,7559.0
2016-05-27 15:25:00,67.57,67.59,67.56,67.57,8241.0,55.0588,55.0751,55.0507,55.0588,8241.0
2016-05-27 15:30:00,67.57,67.58,67.56,67.56,8158.0,55.0588,55.067,55.0507,55.0507,8158.0
2016-05-27 15:35:00,67.57,67.62,67.57,67.62,10437.0,55.0588,55.0996,55.0588,55.0996,10437.0
2016-05-27 15:40:00,67.62,67.65,67.61,67.64,19894.0,55.0996,55.124,55.0914,55.1159,19894.0
2016-05-27 15:45:00,67.64,67.66,67.61,67.61,17375.0,55.1159,55.1322,55.0914,55.0914,17375.0
2016-05-27 15:50:00,67.63,67.64,67.62,67.64,12980.0,55.1077,55.1159,55.0996,55.1159,12980.0
2016-05-27 15:55:00,67.64,67.66,67.63,67.65,51569.0,55.1159,55.1322,55.1077,55.124,51569.0
2016-05-31 09:30:00,67.75,67.96,67.7,67.89,32285.0,55.2055,55.3766,55.1648,55.3196,32285.0
2016-05-31 09:35:00,67.86,67.86,67.67,67.68,27022.0,55.2951,55.2951,55.1403,55.1485,27022.0
2016-05-31 09:40:00,67.68,67.69,67.57,67.66,19508.0,55.1485,55.1566,55.0588,55.1322,19508.0
2016-05-31 09:45:00,67.65,67.71,67.6,67.69,12527.0,55.124,55.1729,55.0833,55.1566,12527.0
2016-05-31 09:50:00,67.69,67.77,67.68,67.7,15805.0,55.1566,55.2218,55.1485,55.1648,15805.0
2016-05-31 09:55:00,67.7,67.74,67.68,67.69,19739.0,55.1648,55.1974,55.1485,55.1566,19739.0
2016-05-31 10:00:00,67.69,67.79,67.68,67.76,16469.0,55.1566,55.2381,55.1485,55.2137,16469.0
2016-05-31 10:05:00,67.76,67.77,67.72,67.77,11272.0,55.2137,55.2218,55.1811,55.2218,11272.0
2016-05-31 10:10:00,67.77,67.83,67.76,67.8,16864.0,55.2218,55.2707,55.2137,55.2463,16864.0
2016-05-31 10:15:00,67.81,67.83,67.73,67.76,8229.0,55.2544,55.2707,55.1892,55.2137,8229.0
2016-05-31 10:20:00,67.77,67.83,67.76,67.81,14482.0,55.2218,55.2707,55.2137,55.2544,14482.0
2016-05-31 10:25:00,67.81,67.82,67.74,67.75,11263.0,55.2544,55.2625,55.1974,55.2055,11263.0
2016-05-31 10:30:00,67.76,67.78,67.72,67.73,10385.0,55.2137,55.23,55.1811,55.1892,10385.0
2016-05-31 10:35:00,67.72,67.73,67.61,67.65,17158.0,55.1811,55.1892,55.0914,55.124,17158.0
2016-05-31 10:40:00,67.65,67.66,67.56,67.59,32118.0,55.124,55.1322,55.0507,55.0751,32118.0
2016-05-31 10:45:00,67.59,67.69,67.57,67.69,9830.0,55.0751,55.1566,55.0588,55.1566,9830.0
2016-05-31 10:50:00,67.68,67.73,67.68,67.72,8343.0,55.1485,55.1892,55.1485,55.1811,8343.0
2016-05-31 10:55:00,67.71,67.73,67.68,67.72,16043.0,55.1729,55.1892,55.1485,55.1811,16043.0
2016-05-31 11:00:00,67.71,67.77,67.71,67.72,20294.0,55.1729,55.2218,55.1729,55.1811,20294.0
2016-05-31 11:05:00,67.71,67.72,67.62,67.64,14936.0,55.1729,55.1811,55.0996,55.1159,14936.0
2016-05-31 11:10:00,67.63,67.63,67.56,67.61,21409.0,55.1077,55.1077,55.0507,55.0914,21409.0
2016-05-31 11:15:00,67.62,67.67,67.62,67.65,10006.0,55.0996,55.1403,55.0996,55.124,10006.0
2016-05-31 11:20:00,67.66,67.68,67.63,67.65,9828.0,55.1322,55.1485,55.1077,55.124,9828.0
2016-05-31 11:25:00,67.64,67.68,67.64,67.68,13693.0,55.1159,55.1485,55.1159,55.1485,13693.0
2016-05-31 11:30:00,67.66,67.66,67.53,67.54,20391.0,55.1322,55.1322,55.0262,55.0344,20391.0
2016-05-31 11:35:00,67.54,67.54,67.5,67.53,32225.0,55.0344,55.0344,55.0018,55.0262,32225.0
2016-05-31 11:40:00,67.53,67.54,67.49,67.5,18145.0,55.0262,55.0344,54.9937,55.0018,18145.0
2016-05-31 11:45:00,67.49,67.56,67.48,67.54,25122.0,54.9937,55.0507,54.9855,55.0344,25122.0
2016-05-31 11:50:00,67.54,67.55,67.44,67.44,14617.0,55.0344,55.0425,54.9529,54.9529,14617.0
2016-05-31 11:55:00,67.43,67.45,67.37,67.43,6001.0,54.9448,54.9611,54.8959,54.9448,6001.0
2016-05-31 12:00:00,67.44,67.45,67.37,67.38,3600.0,54.9529,54.9611,54.8959,54.904,3600.0
2016-05-31 12:05:00,67.38,67.43,67.37,67.39,11233.0,54.904,54.9448,54.8959,54.9122,11233.0
2016-05-31 12:10:00,67.39,67.41,67.37,67.39,3612.0,54.9122,54.9285,54.8959,54.9122,3612.0
2016-05-31 12:15:00,67.38,67.39,67.35,67.38,7424.0,54.904,54.9122,54.8796,54.904,7424.0
2016-05-31 12:20:00,67.38,67.38,67.31,67.35,10927.0,54.904,54.904,54.847,54.8796,10927.0
2016-05-31 12:25:00,67.36,67.39,67.34,67.34,9779.0,54.8877,54.9122,54.8714,54.8714,9779.0
2016-05-31 12:30:00,67.33,67.35,67.32,67.34,8800.0,54.8633,54.8796,54.8551,54.8714,8800.0
2016-05-31 12:35:00,67.35,67.35,67.19,67.22,56350.0,54.8796,54.8796,54.7492,54.7736,56350.0
2016-05-31 12:40:00,67.22,67.26,67.21,67.26,14544.0,54.7736,54.8062,54.7655,54.8062,14544.0
2016-05-31 12:45:00,67.27,67.28,67.23,67.25,17766.0,54.8144,54.8225,54.7818,54.7981,17766.0
2016-05-31 12:50:00,67.25,67.31,67.24,67.3,11149.0,54.7981,54.847,54.7899,54.8388,11149.0
2016-05-31 12:55:00,67.3,67.31,67.25,67.26,5089.0,54.8388,54.847,54.7981,54.8062,5089.0
2016-05-31 13:00:00,67.26,67.28,67.24,67.26,9412.0,54.8062,54.8225,54.7899,54.8062,9412.0
2016-05-31 13:05:00,67.26,67.26,67.18,67.19,8619.0,54.8062,54.8062,54.741,54.7492,8619.0
2016-05-31 13:10:00,67.19,67.25,67.18,67.24,5888.0,54.7492,54.7981,54.741,54.7899,5888.0
2016-05-31 13:15:00,67.26,67.27,67.23,67.25,6410.0,54.8062,54.8144,54.7818,54.7981,6410.0
2016-05-31 13:20:00,67.25,67.33,67.25,67.32,20120.0,54.7981,54.8633,54.7981,54.8551,20120.0
2016-05-31 13:25:00,67.32,67.35,67.31,67.35,9797.0,54.8551,54.8796,54.847,54.8796,9797.0
2016-05-31 13:30:00,67.35,67.35,67.27,67.27,8674.0,54.8796,54.8796,54.8144,54.8144,8674.0
2016-05-31 13:35:00,67.25,67.26,67.23,67.25,6782.0,54.7981,54.8062,54.7818,54.7981,6782.0
2016-05-31 13:40:00,67.25,67.29,67.24,67.29,12891.0,54.7981,54.8307,54.7899,54.8307,12891.0
2016-05-31 13:45:00,67.29,67.29,67.26,67.26,11377.0,54.8307,54.8307,54.8062,54.8062,11377.0
2016-05-31 13:50:00,67.26,67.32,67.26,67.31,13180.0,54.8062,54.8551,54.8062,54.847,13180.0
2016-05-31 13:55:00,67.31,67.33,67.29,67.29,16861.0,54.847,54.8633,54.8307,54.8307,16861.0
2016-05-31 14:00:00,67.3,67.31,67.21,67.21,13698.0,54.8388,54.847,54.7655,54.7655,13698.0
2016-05-31 14:05:00,67.22,67.25,67.19,67.2,11714.0,54.7736,54.7981,54.7492,54.7573,11714.0
2016-05-31 14:10:00,67.21,67.24,67.19,67.22,9429.0,54.7655,54.7899,54.7492,54.7736,9429.0
2016-05-31 14:15:00,67.22,67.25,67.22,67.22,13473.0,54.7736,54.7981,54.7736,54.7736,13473.0
2016-05-31 14:20:00,67.22,67.29,67.21,67.25,11989.0,54.7736,54.8307,54.7655,54.7981,11989.0
2016-05-31 14:25:00,67.26,67.26,67.21,67.26,12571.0,54.8062,54.8062,54.7655,54.8062,12571.0
2016-05-31 14:30:00,67.26,67.3,67.23,67.29,20273.0,54.8062,54.8388,54.7818,54.8307,20273.0
2016-05-31 14:35:00,67.3,67.31,67.26,67.26,11916.0,54.8388,54.847,54.8062,54.8062,11916.0
2016-05-31 14:40:00,67.25,67.25,67.21,67.23,11178.0,54.7981,54.7981,54.7655,54.7818,11178.0
2016-05-31 14:45:00,67.23,67.28,67.19,67.27,17294.0,54.7818,54.8225,54.7492,54.8144,17294.0
2016-05-31 14:50:00,67.27,67.28,67.2,67.21,13473.0,54.8144,54.8225,54.7573,54.7655,13473.0
2016-05-31 14:55:00,67.21,67.22,67.17,67.2,17729.0,54.7655,54.7736,54.7329,54.7573,17729.0
2016-05-31 15:00:00,67.2,67.24,67.19,67.19,19326.0,54.7573,54.7899,54.7492,54.7492,19326.0
2016-05-31 15:05:00,67.2,67.27,67.2,67.27,14505.0,54.7573,54.8144,54.7573,54.8144,14505.0
2016-05-31 15:10:00,67.28,67.3,67.26,67.27,13673.0,54.8225,54.8388,54.8062,54.8144,13673.0
2016-05-31 15:15:00,67.26,67.34,67.24,67.33,23115.0,54.8062,54.8714,54.7899,54.8633,23115.0
2016-05-31 15:20:00,67.33,67.36,67.29,67.3,19474.0,54.8633,54.8877,54.8307,54.8388,19474.0
2016-05-31 15:25:00,67.3,67.34,67.28,67.34,22844.0,54.8388,54.8714,54.8225,54.8714,22844.0
2016-05-31 15:30:00,67.34,67.39,67.33,67.35,26746.0,54.8714,54.9122,54.8633,54.8796,26746.0
2016-05-31 15:35:00,67.34,67.36,67.33,67.36,23299.0,54.8714,54.8877,54.8633,54.8877,23299.0
2016-05-31 15:40:00,67.36,67.38,67.33,67.36,53931.0,54.8877,54.904,54.8633,54.8877,53931.0
2016-05-31 15:45:00,67.37,67.55,67.37,67.52,111368.0,54.8959,55.0425,54.8959,55.0181,111368.0
2016-05-31 15:50:00,67.52,67.56,67.5,67.55,62839.0,55.0181,55.0507,55.0018,55.0425,62839.0
2016-05-31 15:55:00,67.56,67.63,67.5,67.5,259552.0,55.0507,55.1077,55.0018,55.0018,259552.0
2016-06-01 09:30:00,66.9,67.03,66.67,67.02,34979.0,54.7796,54.8861,54.5913,54.8779,34979.0
2016-06-01 09:35:00,67.01,67.01,66.89,66.92,20723.0,54.8697,54.8697,54.7715,54.796,20723.0
2016-06-01 09:40:00,66.92,66.95,66.87,66.88,6329.0,54.796,54.8206,54.7551,54.7633,6329.0
2016-06-01 09:45:00,66.9,67.0,66.88,66.94,24572.0,54.7796,54.8615,54.7633,54.8124,24572.0
2016-06-01 09:50:00,66.94,67.02,66.94,67.01,30674.0,54.8124,54.8779,54.8124,54.8697,30674.0
2016-06-01 09:55:00,67.02,67.05,66.9,66.93,18759.0,54.8779,54.9025,54.7796,54.8042,18759.0
2016-06-01 10:00:00,66.94,67.18,66.94,67.12,21103.0,54.8124,55.0089,54.8124,54.9598,21103.0
2016-06-01 10:05:00,67.12,67.22,67.1,67.15,18339.0,54.9598,55.0417,54.9434,54.9843,18339.0
2016-06-01 10:10:00,67.14,67.17,67.03,67.1,18271.0,54.9762,55.0007,54.8861,54.9434,18271.0
2016-06-01 10:15:00,67.1,67.14,67.01,67.03,11013.0,54.9434,54.9762,54.8697,54.8861,11013.0
2016-06-01 10:20:00,67.02,67.12,67.02,67.12,10714.0,54.8779,54.9598,54.8779,54.9598,10714.0
2016-06-01 10:25:00,67.13,67.16,67.05,67.05,6885.0,54.968,54.9925,54.9025,54.9025,6885.0
2016-06-01 10:30:00,67.05,67.12,67.05,67.12,15525.0,54.9025,54.9598,54.9025,54.9598,15525.0
2016-06-01 10:35:00,67.13,67.16,67.08,67.1,10814.0,54.968,54.9925,54.927,54.9434,10814.0
2016-06-01 10:40:00,67.1,67.1,67.03,67.08,14814.0,54.9434,54.9434,54.8861,54.927,14814.0
2016-06-01 10:45:00,67.09,67.14,67.07,67.11,13410.0,54.9352,54.9762,54.9188,54.9516,13410.0
2016-06-01 10:50:00,67.12,67.21,67.11,67.16,18370.0,54.9598,55.0335,54.9516,54.9925,18370.0
2016-06-01 10:55:00,67.17,67.23,67.13,67.2,17294.0,55.0007,55.0499,54.968,55.0253,17294.0
2016-06-01 11:00:00,67.2,67.29,67.19,67.21,11340.0,55.0253,55.099,55.0171,55.0335,11340.0
2016-06-01 11:05:00,67.21,67.25,67.19,67.23,22244.0,55.0335,55.0662,55.0171,55.0499,22244.0
2016-06-01 11:10:00,67.24,67.27,67.23,67.23,8902.0,55.058,55.0826,55.0499,55.0499,8902.0
2016-06-01 11:15:00,67.23,67.27,67.17,67.27,22271.0,55.0499,55.0826,55.0007,55.0826,22271.0
2016-06-01 11:20:00,67.29,67.31,67.24,67.25,10746.0,55.099,55.1154,55.058,55.0662,10746.0
2016-06-01 11:25:00,67.25,67.26,67.21,67.25,16891.0,55.0662,55.0744,55.0335,55.0662,16891.0
2016-06-01 11:30:00,67.26,67.27,67.16,67.19,11570.0,55.0744,55.0826,54.9925,55.0171,11570.0
2016-06-01 11:35:00,67.2,67.2,67.12,67.13,16573.0,55.0253,55.0253,54.9598,54.968,16573.0
2016-06-01 11:40:00,67.13,67.15,67.08,67.09,19993.0,54.968,54.9843,54.927,54.9352,19993.0
2016-06-01 11:45:00,67.09,67.17,67.09,67.15,18320.0,54.9352,55.0007,54.9352,54.9843,18320.0
2016-06-01 11:50:00,67.16,67.19,67.15,67.19,8724.0,54.9925,55.0171,54.9843,55.0171,8724.0
2016-06-01 11:55:00,67.19,67.21,67.17,67.19,5704.0,55.0171,55.0335,55.0007,55.0171,5704.0
2016-06-01 12:00:00,67.19,67.23,67.16,67.18,8012.0,55.0171,55.0499,54.9925,55.0089,8012.0
2016-06-01 12:05:00,67.18,67.23,67.16,67.19,11489.0,55.0089,55.0499,54.9925,55.0171,11489.0
2016-06-01 12:10:00,67.18,67.26,67.18,67.26,9497.0,55.0089,55.0744,55.0089,55.0744,9497.0
2016-06-01 12:15:00,67.26,67.29,67.25,67.28,5538.0,55.0744,55.099,55.0662,55.0908,5538.0
2016-06-01 12:20:00,67.28,67.35,67.27,67.35,9606.0,55.0908,55.1481,55.0826,55.1481,9606.0
2016-06-01 12:25:00,67.36,67.36,67.3,67.33,9326.0,55.1563,55.1563,55.1072,55.1317,9326.0
2016-06-01 12:30:00,67.33,67.33,67.25,67.26,6150.0,55.1317,55.1317,55.0662,55.0744,6150.0
2016-06-01 12:35:00,67.25,67.29,67.23,67.23,9668.0,55.0662,55.099,55.0499,55.0499,9668.0
2016-06-01 12:40:00,67.23,67.26,67.22,67.25,5675.0,55.0499,55.0744,55.0417,55.0662,5675.0
2016-06-01 12:45:00,67.25,67.27,67.24,67.24,7230.0,55.0662,55.0826,55.058,55.058,7230.0
2016-06-01 12:50:00,67.23,67.28,67.22,67.26,8118.0,55.0499,55.0908,55.0417,55.0744,8118.0
2016-06-01 12:55:00,67.25,67.3,67.24,67.3,8530.0,55.0662,55.1072,55.058,55.1072,8530.0
2016-06-01 13:00:00,67.31,67.31,67.27,67.28,10299.0,55.1154,55.1154,55.0826,55.0908,10299.0
2016-06-01 13:05:00,67.29,67.33,67.28,67.29,6335.0,55.099,55.1317,55.0908,55.099,6335.0
2016-06-01 13:10:00,67.3,67.3,67.24,67.27,9660.0,55.1072,55.1072,55.058,55.0826,9660.0
2016-06-01 13:15:00,67.27,67.27,67.24,67.25,8290.0,55.0826,55.0826,55.058,55.0662,8290.0
2016-06-01 13:20:00,67.28,67.29,67.25,67.26,7164.0,55.0908,55.099,55.0662,55.0744,7164.0
2016-06-01 13:25:00,67.27,67.27,67.21,67.23,7992.0,55.0826,55.0826,55.0335,55.0499,7992.0
2016-06-01 13:30:00,67.23,67.25,67.22,67.24,16515.0,55.0499,55.0662,55.0417,55.058,16515.0
2016-06-01 13:35:00,67.24,67.25,67.16,67.17,38540.0,55.058,55.0662,54.9925,55.0007,38540.0
2016-06-01 13:40:00,67.16,67.17,67.13,67.17,33414.0,54.9925,55.0007,54.968,55.0007,33414.0
2016-06-01 13:45:00,67.18,67.22,67.17,67.22,13381.0,55.0089,55.0417,55.0007,55.0417,13381.0
2016-06-01 13:50:00,67.23,67.24,67.2,67.2,11200.0,55.0499,55.058,55.0253,55.0253,11200.0
2016-06-01 13:55:00,67.22,67.24,67.2,67.24,4217.0,55.0417,55.058,55.0253,55.058,4217.0
2016-06-01 14:00:00,67.24,67.24,67.2,67.24,10920.0,55.058,55.058,55.0253,55.058,10920.0
2016-06-01 14:05:00,67.25,67.25,67.21,67.24,10871.0,55.0662,55.0662,55.0335,55.058,10871.0
2016-06-01 14:10:00,67.25,67.28,67.24,67.27,9317.0,55.0662,55.0908,55.058,55.0826,9317.0
2016-06-01 14:15:00,67.28,67.4,67.27,67.38,19864.0,55.0908,55.1891,55.0826,55.1727,19864.0
2016-06-01 14:20:00,67.4,67.42,67.39,67.41,16044.0,55.1891,55.2054,55.1809,55.1972,16044.0
2016-06-01 14:25:00,67.4,67.42,67.36,67.39,10086.0,55.1891,55.2054,55.1563,55.1809,10086.0
2016-06-01 14:30:00,67.39,67.39,67.3,67.35,16194.0,55.1809,55.1809,55.1072,55.1481,16194.0
2016-06-01 14:35:00,67.36,67.37,67.33,67.37,11919.0,55.1563,55.1645,55.1317,55.1645,11919.0
2016-06-01 14:40:00,67.37,67.42,67.36,67.42,15222.0,55.1645,55.2054,55.1563,55.2054,15222.0
2016-06-01 14:45:00,67.41,67.42,67.39,67.42,8100.0,55.1972,55.2054,55.1809,55.2054,8100.0
2016-06-01 14:50:00,67.42,67.49,67.41,67.49,8705.0,55.2054,55.2627,55.1972,55.2627,8705.0
2016-06-01 14:55:00,67.48,67.49,67.45,67.49,8799.0,55.2546,55.2627,55.23,55.2627,8799.0
2016-06-01 15:00:00,67.5,67.5,67.42,67.44,11063.0,55.2709,55.2709,55.2054,55.2218,11063.0
2016-06-01 15:05:00,67.44,67.44,67.4,67.4,8266.0,55.2218,55.2218,55.1891,55.1891,8266.0
2016-06-01 15:10:00,67.4,67.42,67.38,67.42,10683.0,55.1891,55.2054,55.1727,55.2054,10683.0
2016-06-01 15:15:00,67.42,67.45,67.41,67.44,12545.0,55.2054,55.23,55.1972,55.2218,12545.0
2016-06-01 15:20:00,67.44,67.49,67.43,67.49,10584.0,55.2218,55.2627,55.2136,55.2627,10584.0
2016-06-01 15:25:00,67.48,67.49,67.42,67.42,10535.0,55.2546,55.2627,55.2054,55.2054,10535.0
2016-06-01 15:30:00,67.43,67.44,67.39,67.41,17906.0,55.2136,55.2218,55.1809,55.1972,17906.0
2016-06-01 15:35:00,67.4,67.44,67.39,67.44,13454.0,55.1891,55.2218,55.1809,55.2218,13454.0
2016-06-01 15:40:00,67.44,67.45,67.42,67.44,10459.0,55.2218,55.23,55.2054,55.2218,10459.0
2016-06-01 15:45:00,67.43,67.44,67.4,67.41,30197.0,55.2136,55.2218,55.1891,55.1972,30197.0
2016-06-01 15:50:00,67.41,67.42,67.39,67.42,32617.0,55.1972,55.2054,55.1809,55.2054,32617.0
2016-06-01 15:55:00,67.42,67.44,67.39,67.43,74495.0,55.2054,55.2218,55.1809,55.2136,74495.0
2016-06-02 09:30:00,67.29,67.38,67.11,67.16,30344.0,55.099,55.1727,54.9516,54.9925,30344.0
2016-06-02 09:35:00,67.18,67.27,67.17,67.19,5071.0,55.0089,55.0826,55.0007,55.0171,5071.0
2016-06-02 09:40:00,67.22,67.23,67.11,67.15,9897.0,55.0417,55.0499,54.9516,54.9843,9897.0
2016-06-02 09:45:00,67.16,67.2,67.11,67.12,9774.0,54.9925,55.0253,54.9516,54.9598,9774.0
2016-06-02 09:50:00,67.13,67.15,67.11,67.14,8263.0,54.968,54.9843,54.9516,54.9762,8263.0
2016-06-02 09:55:00,67.14,67.2,67.14,67.19,5607.0,54.9762,55.0253,54.9762,55.0171,5607.0
2016-06-02 10:00:00,67.18,67.28,67.17,67.28,11785.0,55.0089,55.0908,55.0007,55.0908,11785.0
2016-06-02 10:05:00,67.27,67.33,67.27,67.31,11867.0,55.0826,55.1317,55.0826,55.1154,11867.0
2016-06-02 10:10:00,67.3,67.32,67.22,67.24,7712.0,55.1072,55.1235,55.0417,55.058,7712.0
2016-06-02 10:15:00,67.23,67.29,67.23,67.24,4989.0,55.0499,55.099,55.0499,55.058,4989.0
2016-06-02 10:20:00,67.24,67.27,67.19,67.26,9986.0,55.058,55.0826,55.0171,55.0744,9986.0
2016-06-02 10:25:00,67.26,67.27,67.2,67.21,9153.0,55.0744,55.0826,55.0253,55.0335,9153.0
2016-06-02 10:30:00,67.24,67.33,67.22,67.29,8304.0,55.058,55.1317,55.0417,55.099,8304.0
2016-06-02 10:35:00,67.3,67.36,67.29,67.36,5052.0,55.1072,55.1563,55.099,55.1563,5052.0
2016-06-02 10:40:00,67.36,67.39,67.35,67.35,4999.0,55.1563,55.1809,55.1481,55.1481,4999.0
2016-06-02 10:45:00,67.35,67.35,67.26,67.26,8751.0,55.1481,55.1481,55.0744,55.0744,8751.0
2016-06-02 10:50:00,67.25,67.27,67.23,67.24,21475.0,55.0662,55.0826,55.0499,55.058,21475.0
2016-06-02 10:55:00,67.24,67.24,67.2,67.22,8904.0,55.058,55.058,55.0253,55.0417,8904.0
2016-06-02 11:00:00,67.22,67.26,67.18,67.19,22837.0,55.0417,55.0744,55.0089,55.0171,22837.0
2016-06-02 11:05:00,67.2,67.24,67.19,67.19,13231.0,55.0253,55.058,55.0171,55.0171,13231.0
2016-06-02 11:10:00,67.18,67.24,67.17,67.24,7338.0,55.0089,55.058,55.0007,55.058,7338.0
2016-06-02 11:15:00,67.24,67.26,67.23,67.23,6369.0,55.058,55.0744,55.0499,55.0499,6369.0
2016-06-02 11:20:00,67.23,67.26,67.23,67.23,3800.0,55.0499,55.0744,55.0499,55.0499,3800.0
2016-06-02 11:25:00,67.23,67.25,67.21,67.23,9837.0,55.0499,55.0662,55.0335,55.0499,9837.0
2016-06-02 11:30:00,67.22,67.31,67.21,67.27,64699.0,55.0417,55.1154,55.0335,55.0826,64699.0
2016-06-02 11:35:00,67.27,67.34,67.26,67.31,30912.0,55.0826,55.1399,55.0744,55.1154,30912.0
2016-06-02 11:40:00,67.32,67.38,67.32,67.34,16084.0,55.1235,55.1727,55.1235,55.1399,16084.0
2016-06-02 11:45:00,67.35,67.35,67.3,67.3,4555.0,55.1481,55.1481,55.1072,55.1072,4555.0
2016-06-02 11:50:00,67.3,67.34,67.29,67.34,6716.0,55.1072,55.1399,55.099,55.1399,6716.0
2016-06-02 11:55:00,67.35,67.39,67.35,67.36,7576.0,55.1481,55.1809,55.1481,55.1563,7576.0
2016-06-02 12:00:00,67.35,67.37,67.33,67.35,6602.0,55.1481,55.1645,55.1317,55.1481,6602.0
2016-06-02 12:05:00,67.34,67.34,67.3,67.31,7300.0,55.1399,55.1399,55.1072,55.1154,7300.0
2016-06-02 12:10:00,67.31,67.32,67.3,67.32,4647.0,55.1154,55.1235,55.1072,55.1235,4647.0
2016-06-02 12:15:00,67.32,67.33,67.31,67.31,5908.0,55.1235,55.1317,55.1154,55.1154,5908.0
2016-06-02 12:20:00,67.31,67.34,67.3,67.32,7138.0,55.1154,55.1399,55.1072,55.1235,7138.0
2016-06-02 12:25:00,67.31,67.33,67.3,67.31,5151.0,55.1154,55.1317,55.1072,55.1154,5151.0
2016-06-02 12:30:00,67.31,67.31,67.27,67.29,7512.0,55.1154,55.1154,55.0826,55.099,7512.0
2016-06-02 12:35:00,67.29,67.33,67.29,67.31,15858.0,55.099,55.1317,55.099,55.1154,15858.0
2016-06-02 12:40:00,67.32,67.34,67.31,67.31,10371.0,55.1235,55.1399,55.1154,55.1154,10371.0
2016-06-02 12:45:00,67.32,67.34,67.32,67.33,5917.0,55.1235,55.1399,55.1235,55.1317,5917.0
2016-06-02 12:50:00,67.33,67.36,67.32,67.36,4656.0,55.1317,55.1563,55.1235,55.1563,4656.0
2016-06-02 12:55:00,67.36,67.38,67.35,67.38,6296.0,55.1563,55.1727,55.1481,55.1727,6296.0
2016-06-02 13:00:00,67.37,67.39,67.36,67.38,6917.0,55.1645,55.1809,55.1563,55.1727,6917.0
2016-06-02 13:05:00,67.39,67.4,67.38,67.38,4700.0,55.1809,55.1891,55.1727,55.1727,4700.0
2016-06-02 13:10:00,67.38,67.38,67.35,67.35,6947.0,55.1727,55.1727,55.1481,55.1481,6947.0
2016-06-02 13:15:00,67.36,67.37,67.33,67.33,8689.0,55.1563,55.1645,55.1317,55.1317,8689.0
2016-06-02 13:20:00,67.33,67.35,67.32,67.33,7968.0,55.1317,55.1481,55.1235,55.1317,7968.0
2016-06-02 13:25:00,67.33,67.33,67.32,67.32,6132.0,55.1317,55.1317,55.1235,55.1235,6132.0
2016-06-02 13:30:00,67.33,67.34,67.3,67.31,20988.0,55.1317,55.1399,55.1072,55.1154,20988.0
2016-06-02 13:35:00,67.32,67.33,67.29,67.3,12470.0,55.1235,55.1317,55.099,55.1072,12470.0
2016-06-02 13:40:00,67.29,67.3,67.28,67.28,5733.0,55.099,55.1072,55.0908,55.0908,5733.0
2016-06-02 13:45:00,67.28,67.29,67.26,67.28,8330.0,55.0908,55.099,55.0744,55.0908,8330.0
2016-06-02 13:50:00,67.27,67.32,67.27,67.31,8509.0,55.0826,55.1235,55.0826,55.1154,8509.0
2016-06-02 13:55:00,67.31,67.34,67.3,67.34,10267.0,55.1154,55.1399,55.1072,55.1399,10267.0
2016-06-02 14:00:00,67.34,67.37,67.33,67.37,9678.0,55.1399,55.1645,55.1317,55.1645,9678.0
2016-06-02 14:05:00,67.38,67.42,67.38,67.39,4901.0,55.1727,55.2054,55.1727,55.1809,4901.0
2016-06-02 14:10:00,67.39,67.39,67.36,67.38,9116.0,55.1809,55.1809,55.1563,55.1727,9116.0
2016-06-02 14:15:00,67.38,67.4,67.38,67.4,5436.0,55.1727,55.1891,55.1727,55.1891,5436.0
2016-06-02 14:20:00,67.39,67.4,67.37,67.39,8394.0,55.1809,55.1891,55.1645,55.1809,8394.0
2016-06-02 14:25:00,67.4,67.42,67.34,67.37,17426.0,55.1891,55.2054,55.1399,55.1645,17426.0
2016-06-02 14:30:00,67.37,67.39,67.36,67.36,9830.0,55.1645,55.1809,55.1563,55.1563,9830.0
2016-06-02 14:35:00,67.37,67.37,67.32,67.34,6313.0,55.1645,55.1645,55.1235,55.1399,6313.0
2016-06-02 14:40:00,67.34,67.38,67.33,67.34,11938.0,55.1399,55.1727,55.1317,55.1399,11938.0
2016-06-02 14:45:00,67.35,67.36,67.34,67.35,3863.0,55.1481,55.1563,55.1399,55.1481,3863.0
2016-06-02 14:50:00,67.34,67.35,67.34,67.34,1355.0,55.1399,55.1481,55.1399,55.1399,1355.0
2016-06-02 14:55:00,67.34,67.35,67.34,67.34,7413.0,55.1399,55.1481,55.1399,55.1399,7413.0
2016-06-02 15:00:00,67.34,67.39,67.34,67.38,18122.0,55.1399,55.1809,55.1399,55.1727,18122.0
2016-06-02 15:05:00,67.39,67.39,67.34,67.34,13788.0,55.1809,55.1809,55.1399,55.1399,13788.0
2016-06-02 15:10:00,67.35,67.36,67.33,67.35,11987.0,55.1481,55.1563,55.1317,55.1481,11987.0
2016-06-02 15:15:00,67.36,67.36,67.34,67.34,10613.0,55.1563,55.1563,55.1399,55.1399,10613.0
2016-06-02 15:20:00,67.34,67.4,67.34,67.4,12339.0,55.1399,55.1891,55.1399,55.1891,12339.0
2016-06-02 15:25:00,67.39,67.42,67.39,67.42,15446.0,55.1809,55.2054,55.1809,55.2054,15446.0
2016-06-02 15:30:00,67.42,67.43,67.39,67.4,19543.0,55.2054,55.2136,55.1809,55.1891,19543.0
2016-06-02 15:35:00,67.4,67.4,67.38,67.39,15684.0,55.1891,55.1891,55.1727,55.1809,15684.0
2016-06-02 15:40:00,67.39,67.39,67.34,67.35,31912.0,55.1809,55.1809,55.1399,55.1481,31912.0
2016-06-02 15:45:00,67.36,67.36,67.34,67.34,27206.0,55.1563,55.1563,55.1399,55.1399,27206.0
2016-06-02 15:50:00,67.35,67.4,67.34,67.39,24334.0,55.1481,55.1891,55.1399,55.1809,24334.0
2016-06-02 15:55:00,67.4,67.43,67.36,67.43,55338.0,55.1891,55.2136,55.1563,55.2136,55338.0
2016-06-03 09:30:00,67.1,67.12,66.99,67.03,40502.0,54.9434,54.9598,54.8533,54.8861,40502.0
2016-06-03 09:35:00,67.11,67.11,66.84,66.84,32548.0,54.9516,54.9516,54.7305,54.7305,32548.0
2016-06-03 09:40:00,66.88,66.91,66.75,66.76,21807.0,54.7633,54.7878,54.6568,54.665,21807.0
2016-06-03 09:45:00,66.78,66.8,66.64,66.77,30376.0,54.6814,54.6978,54.5667,54.6732,30376.0
2016-06-03 09:50:00,66.78,66.93,66.73,66.93,57126.0,54.6814,54.8042,54.6404,54.8042,57126.0
2016-06-03 09:55:00,66.93,66.94,66.86,66.89,11206.0,54.8042,54.8124,54.7469,54.7715,11206.0
2016-06-03 10:00:00,66.88,66.88,66.75,66.8,20510.0,54.7633,54.7633,54.6568,54.6978,20510.0
2016-06-03 10:05:00,66.79,66.86,66.76,66.76,14002.0,54.6896,54.7469,54.665,54.665,14002.0
2016-06-03 10:10:00,66.76,66.85,66.7,66.83,13882.0,54.665,54.7387,54.6159,54.7223,13882.0
2016-06-03 10:15:00,66.83,66.88,66.79,66.8,13176.0,54.7223,54.7633,54.6896,54.6978,13176.0
2016-06-03 10:20:00,66.79,66.88,66.72,66.86,9672.0,54.6896,54.7633,54.6322,54.7469,9672.0
2016-06-03 10:25:00,66.85,66.91,66.83,66.9,23902.0,54.7387,54.7878,54.7223,54.7796,23902.0
2016-06-03 10:30:00,66.9,67.09,66.89,67.08,21616.0,54.7796,54.9352,54.7715,54.927,21616.0
2016-06-03 10:35:00,67.09,67.09,66.99,67.0,14258.0,54.9352,54.9352,54.8533,54.8615,14258.0
2016-06-03 10:40:00,67.0,67.07,66.99,67.05,26505.0,54.8615,54.9188,54.8533,54.9025,26505.0
2016-06-03 10:45:00,67.05,67.21,67.03,67.2,17134.0,54.9025,55.0335,54.8861,55.0253,17134.0
2016-06-03 10:50:00,67.19,67.22,67.17,67.18,10640.0,55.0171,55.0417,55.0007,55.0089,10640.0
2016-06-03 10:55:00,67.18,67.23,67.18,67.2,13392.0,55.0089,55.0499,55.0089,55.0253,13392.0
2016-06-03 11:00:00,67.21,67.21,67.16,67.19,20818.0,55.0335,55.0335,54.9925,55.0171,20818.0
2016-06-03 11:05:00,67.18,67.25,67.14,67.14,11430.0,55.0089,55.0662,54.9762,54.9762,11430.0
2016-06-03 11:10:00,67.14,67.15,67.06,67.13,9593.0,54.9762,54.9843,54.9107,54.968,9593.0
2016-06-03 11:15:00,67.12,67.24,67.12,67.22,17044.0,54.9598,55.058,54.9598,55.0417,17044.0
2016-06-03 11:20:00,67.22,67.28,67.21,67.22,12667.0,55.0417,55.0908,55.0335,55.0417,12667.0
2016-06-03 11:25:00,67.23,67.25,67.17,67.2,16330.0,55.0499,55.0662,55.0007,55.0253,16330.0
2016-06-03 11:30:00,67.21,67.35,67.19,67.35,7576.0,55.0335,55.1481,55.0171,55.1481,7576.0
2016-06-03 11:35:00,67.33,67.35,67.3,67.35,12036.0,55.1317,55.1481,55.1072,55.1481,12036.0
2016-06-03 11:40:00,67.34,67.44,67.34,67.44,9734.0,55.1399,55.2218,55.1399,55.2218,9734.0
2016-06-03 11:45:00,67.44,67.44,67.34,67.37,9080.0,55.2218,55.2218,55.1399,55.1645,9080.0
2016-06-03 11:50:00,67.37,67.38,67.32,67.33,11704.0,55.1645,55.1727,55.1235,55.1317,11704.0
2016-06-03 11:55:00,67.33,67.46,67.31,67.44,12398.0,55.1317,55.2382,55.1154,55.2218,12398.0
2016-06-03 12:00:00,67.43,67.43,67.35,67.36,7307.0,55.2136,55.2136,55.1481,55.1563,7307.0
2016-06-03 12:05:00,67.36,67.39,67.34,67.37,11361.0,55.1563,55.1809,55.1399,55.1645,11361.0
2016-06-03 12:10:00,67.36,67.38,67.34,67.37,9943.0,55.1563,55.1727,55.1399,55.1645,9943.0
2016-06-03 12:15:00,67.37,67.43,67.37,67.39,7238.0,55.1645,55.2136,55.1645,55.1809,7238.0
2016-06-03 12:20:00,67.39,67.43,67.39,67.43,5270.0,55.1809,55.2136,55.1809,55.2136,5270.0
2016-06-03 12:25:00,67.42,67.43,67.4,67.42,7224.0,55.2054,55.2136,55.1891,55.2054,7224.0
2016-06-03 12:30:00,67.42,67.48,67.42,67.47,12134.0,55.2054,55.2546,55.2054,55.2464,12134.0
2016-06-03 12:35:00,67.46,67.46,67.38,67.39,8086.0,55.2382,55.2382,55.1727,55.1809,8086.0
2016-06-03 12:40:00,67.39,67.41,67.34,67.34,4922.0,55.1809,55.1972,55.1399,55.1399,4922.0
2016-06-03 12:45:00,67.34,67.41,67.33,67.37,29090.0,55.1399,55.1972,55.1317,55.1645,29090.0
2016-06-03 12:50:00,67.37,67.37,67.33,67.33,6524.0,55.1645,55.1645,55.1317,55.1317,6524.0
2016-06-03 12:55:00,67.33,67.34,67.28,67.31,4929.0,55.1317,55.1399,55.0908,55.1154,4929.0
2016-06-03 13:00:00,67.32,67.34,67.29,67.33,28143.0,55.1235,55.1399,55.099,55.1317,28143.0
2016-06-03 13:05:00,67.33,67.39,67.31,67.38,26760.0,55.1317,55.1809,55.1154,55.1727,26760.0
2016-06-03 13:10:00,67.38,67.4,67.36,67.38,15028.0,55.1727,55.1891,55.1563,55.1727,15028.0
2016-06-03 13:15:00,67.38,67.38,67.31,67.33,8266.0,55.1727,55.1727,55.1154,55.1317,8266.0
2016-06-03 13:20:00,67.34,67.4,67.34,67.39,8492.0,55.1399,55.1891,55.1399,55.1809,8492.0
2016-06-03 13:25:00,67.4,67.4,67.33,67.33,20255.0,55.1891,55.1891,55.1317,55.1317,20255.0
2016-06-03 13:30:00,67.33,67.34,67.31,67.31,11104.0,55.1317,55.1399,55.1154,55.1154,11104.0
2016-06-03 13:35:00,67.32,67.37,67.31,67.34,10820.0,55.1235,55.1645,55.1154,55.1399,10820.0
2016-06-03 13:40:00,67.34,67.42,67.34,67.4,13712.0,55.1399,55.2054,55.1399,55.1891,13712.0
2016-06-03 13:45:00,67.4,67.45,67.39,67.42,6585.0,55.1891,55.23,55.1809,55.2054,6585.0
2016-06-03 13:50:00,67.4,67.44,67.37,67.37,6224.0,55.1891,55.2218,55.1645,55.1645,6224.0
2016-06-03 13:55:00,67.37,67.48,67.37,67.47,6214.0,55.1645,55.2546,55.1645,55.2464,6214.0
2016-06-03 14:00:00,67.46,67.48,67.43,67.47,15912.0,55.2382,55.2546,55.2136,55.2464,15912.0
2016-06-03 14:05:00,67.47,67.48,67.46,67.48,23858.0,55.2464,55.2546,55.2382,55.2546,23858.0
2016-06-03 14:10:00,67.47,67.5,67.45,67.45,16937.0,55.2464,55.2709,55.23,55.23,16937.0
2016-06-03 14:15:00,67.45,67.46,67.44,67.45,37116.0,55.23,55.2382,55.2218,55.23,37116.0
2016-06-03 14:20:00,67.45,67.48,67.41,67.41,18860.0,55.23,55.2546,55.1972,55.1972,18860.0
2016-06-03 14:25:00,67.42,67.53,67.42,67.52,13988.0,55.2054,55.2955,55.2054,55.2873,13988.0
2016-06-03 14:30:00,67.53,67.58,67.52,67.58,9095.0,55.2955,55.3364,55.2873,55.3364,9095.0
2016-06-03 14:35:00,67.58,67.65,67.57,67.62,13710.0,55.3364,55.3938,55.3283,55.3692,13710.0
2016-06-03 14:40:00,67.63,67.64,67.58,67.58,9795.0,55.3774,55.3856,55.3364,55.3364,9795.0
2016-06-03 14:45:00,67.58,67.65,67.57,67.62,9315.0,55.3364,55.3938,55.3283,55.3692,9315.0
2016-06-03 14:50:00,67.61,67.7,67.6,67.7,8238.0,55.361,55.4347,55.3528,55.4347,8238.0
2016-06-03 14:55:00,67.7,67.71,67.64,67.64,13340.0,55.4347,55.4429,55.3856,55.3856,13340.0
2016-06-03 15:00:00,67.64,67.65,67.57,67.57,10775.0,55.3856,55.3938,55.3283,55.3283,10775.0
2016-06-03 15:05:00,67.56,67.57,67.52,67.55,46111.0,55.3201,55.3283,55.2873,55.3119,46111.0
2016-06-03 15:10:00,67.54,67.55,67.49,67.51,9431.0,55.3037,55.3119,55.2627,55.2791,9431.0
2016-06-03 15:15:00,67.51,67.56,67.51,67.56,7443.0,55.2791,55.3201,55.2791,55.3201,7443.0
2016-06-03 15:20:00,67.55,67.59,67.53,67.56,20841.0,55.3119,55.3446,55.2955,55.3201,20841.0
2016-06-03 15:25:00,67.57,67.58,67.54,67.54,11927.0,55.3283,55.3364,55.3037,55.3037,11927.0
2016-06-03 15:30:00,67.54,67.58,67.53,67.58,20263.0,55.3037,55.3364,55.2955,55.3364,20263.0
2016-06-03 15:35:00,67.58,67.6,67.57,67.6,12185.0,55.3364,55.3528,55.3283,55.3528,12185.0
2016-06-03 15:40:00,67.6,67.61,67.57,67.57,22295.0,55.3528,55.361,55.3283,55.3283,22295.0
2016-06-03 15:45:00,67.56,67.57,67.49,67.51,29808.0,55.3201,55.3283,55.2627,55.2791,29808.0
2016-06-03 15:50:00,67.51,67.55,67.51,67.53,32726.0,55.2791,55.3119,55.2791,55.2955,32726.0
2016-06-03 15:55:00,67.53,67.53,67.42,67.43,87916.0,55.2955,55.2955,55.2054,55.2136,87916.0
2016-06-06 09:30:00,67.53,67.73,67.42,67.7,35655.0,55.2955,55.4593,55.2054,55.4347,35655.0
2016-06-06 09:35:00,67.64,67.72,67.55,67.7,15311.0,55.3856,55.4511,55.3119,55.4347,15311.0
2016-06-06 09:40:00,67.7,67.74,67.68,67.7,18821.0,55.4347,55.4675,55.4183,55.4347,18821.0
2016-06-06 09:45:00,67.69,67.89,67.69,67.84,40465.0,55.4265,55.5903,55.4265,55.5493,40465.0
2016-06-06 09:50:00,67.84,68.02,67.83,67.98,67892.0,55.5493,55.6967,55.5411,55.664,67892.0
2016-06-06 09:55:00,67.98,67.99,67.81,67.82,24135.0,55.664,55.6722,55.5248,55.533,24135.0
2016-06-06 10:00:00,67.84,67.99,67.83,67.97,22652.0,55.5493,55.6722,55.5411,55.6558,22652.0
2016-06-06 10:05:00,67.98,67.99,67.91,67.98,41112.0,55.664,55.6722,55.6067,55.664,41112.0
2016-06-06 10:10:00,67.98,68.0,67.92,67.94,44427.0,55.664,55.6803,55.6148,55.6312,44427.0
2016-06-06 10:15:00,67.94,67.99,67.94,67.98,27635.0,55.6312,55.6722,55.6312,55.664,27635.0
2016-06-06 10:20:00,67.97,67.98,67.94,67.95,66804.0,55.6558,55.664,55.6312,55.6394,66804.0
2016-06-06 10:25:00,67.95,67.95,67.77,67.77,56118.0,55.6394,55.6394,55.492,55.492,56118.0
2016-06-06 10:30:00,67.77,67.78,67.73,67.73,14292.0,55.492,55.5002,55.4593,55.4593,14292.0
2016-06-06 10:35:00,67.74,67.84,67.74,67.82,22132.0,55.4675,55.5493,55.4675,55.533,22132.0
2016-06-06 10:40:00,67.83,67.84,67.78,67.78,22527.0,55.5411,55.5493,55.5002,55.5002,22527.0
2016-06-06 10:45:00,67.77,67.77,67.73,67.74,8752.0,55.492,55.492,55.4593,55.4675,8752.0
2016-06-06 10:50:00,67.73,67.73,67.68,67.7,20062.0,55.4593,55.4593,55.4183,55.4347,20062.0
2016-06-06 10:55:00,67.7,67.77,67.7,67.75,38305.0,55.4347,55.492,55.4347,55.4756,38305.0
2016-06-06 11:00:00,67.75,67.75,67.67,67.71,18170.0,55.4756,55.4756,55.4101,55.4429,18170.0
2016-06-06 11:05:00,67.69,67.72,67.68,67.69,11257.0,55.4265,55.4511,55.4183,55.4265,11257.0
2016-06-06 11:10:00,67.69,67.71,67.67,67.69,15734.0,55.4265,55.4429,55.4101,55.4265,15734.0
2016-06-06 11:15:00,67.69,67.71,67.67,67.7,15199.0,55.4265,55.4429,55.4101,55.4347,15199.0
2016-06-06 11:20:00,67.68,67.72,67.67,67.68,25815.0,55.4183,55.4511,55.4101,55.4183,25815.0
2016-06-06 11:25:00,67.67,67.71,67.67,67.68,16774.0,55.4101,55.4429,55.4101,55.4183,16774.0
2016-06-06 11:30:00,67.69,67.71,67.68,67.69,16827.0,55.4265,55.4429,55.4183,55.4265,16827.0
2016-06-06 11:35:00,67.68,67.71,67.67,67.71,16939.0,55.4183,55.4429,55.4101,55.4429,16939.0
2016-06-06 11:40:00,67.71,67.73,67.68,67.69,15295.0,55.4429,55.4593,55.4183,55.4265,15295.0
2016-06-06 11:45:00,67.68,67.7,67.67,67.68,12256.0,55.4183,55.4347,55.4101,55.4183,12256.0
2016-06-06 11:50:00,67.69,67.72,67.67,67.71,13183.0,55.4265,55.4511,55.4101,55.4429,13183.0
2016-06-06 11:55:00,67.72,67.72,67.64,67.65,23759.0,55.4511,55.4511,55.3856,55.3938,23759.0
2016-06-06 12:00:00,67.65,67.65,67.58,67.58,9610.0,55.3938,55.3938,55.3364,55.3364,9610.0
2016-06-06 12:05:00,67.58,67.6,67.55,67.55,11464.0,55.3364,55.3528,55.3119,55.3119,11464.0
2016-06-06 12:10:00,67.56,67.56,67.53,67.55,12186.0,55.3201,55.3201,55.2955,55.3119,12186.0
2016-06-06 12:15:00,67.55,67.55,67.52,67.52,7066.0,55.3119,55.3119,55.2873,55.2873,7066.0
2016-06-06 12:20:00,67.52,67.54,67.5,67.53,11924.0,55.2873,55.3037,55.2709,55.2955,11924.0
2016-06-06 12:25:00,67.53,67.57,67.53,67.57,10959.0,55.2955,55.3283,55.2955,55.3283,10959.0
2016-06-06 12:30:00,67.56,67.65,67.52,67.65,12322.0,55.3201,55.3938,55.2873,55.3938,12322.0
2016-06-06 12:35:00,67.66,67.69,67.65,67.65,25416.0,55.4019,55.4265,55.3938,55.3938,25416.0
2016-06-06 12:40:00,67.64,67.65,67.63,67.65,5293.0,55.3856,55.3938,55.3774,55.3938,5293.0
2016-06-06 12:45:00,67.65,67.65,67.57,67.57,11849.0,55.3938,55.3938,55.3283,55.3283,11849.0
2016-06-06 12:50:00,67.58,67.58,67.49,67.51,18309.0,55.3364,55.3364,55.2627,55.2791,18309.0
2016-06-06 12:55:00,67.5,67.57,67.42,67.56,19946.0,55.2709,55.3283,55.2054,55.3201,19946.0
2016-06-06 13:00:00,67.57,67.6,67.56,67.58,13341.0,55.3283,55.3528,55.3201,55.3364,13341.0
2016-06-06 13:05:00,67.58,67.62,67.58,67.62,9974.0,55.3364,55.3692,55.3364,55.3692,9974.0
2016-06-06 13:10:00,67.62,67.66,67.62,67.65,8520.0,55.3692,55.4019,55.3692,55.3938,8520.0
2016-06-06 13:15:00,67.65,67.68,67.64,67.66,13512.0,55.3938,55.4183,55.3856,55.4019,13512.0
2016-06-06 13:20:00,67.65,67.68,67.65,67.66,15283.0,55.3938,55.4183,55.3938,55.4019,15283.0
2016-06-06 13:25:00,67.66,67.71,67.66,67.7,16062.0,55.4019,55.4429,55.4019,55.4347,16062.0
2016-06-06 13:30:00,67.7,67.71,67.69,67.69,21331.0,55.4347,55.4429,55.4265,55.4265,21331.0
2016-06-06 13:35:00,67.69,67.69,67.64,67.67,19280.0,55.4265,55.4265,55.3856,55.4101,19280.0
2016-06-06 13:40:00,67.67,67.71,67.67,67.69,19061.0,55.4101,55.4429,55.4101,55.4265,19061.0
2016-06-06 13:45:00,67.69,67.72,67.69,67.71,9819.0,55.4265,55.4511,55.4265,55.4429,9819.0
2016-06-06 13:50:00,67.72,67.72,67.67,67.7,52293.0,55.4511,55.4511,55.4101,55.4347,52293.0
2016-06-06 13:55:00,67.7,67.77,67.7,67.73,46038.0,55.4347,55.492,55.4347,55.4593,46038.0
2016-06-06 14:00:00,67.74,67.77,67.73,67.76,21708.0,55.4675,55.492,55.4593,55.4838,21708.0
2016-06-06 14:05:00,67.76,67.76,67.71,67.71,30697.0,55.4838,55.4838,55.4429,55.4429,30697.0
2016-06-06 14:10:00,67.72,67.73,67.7,67.7,7961.0,55.4511,55.4593,55.4347,55.4347,7961.0
2016-06-06 14:15:00,67.7,67.78,67.7,67.77,18124.0,55.4347,55.5002,55.4347,55.492,18124.0
2016-06-06 14:20:00,67.77,67.82,67.77,67.82,34380.0,55.492,55.533,55.492,55.533,34380.0
2016-06-06 14:25:00,67.82,67.85,67.8,67.83,16209.0,55.533,55.5575,55.5166,55.5411,16209.0
2016-06-06 14:30:00,67.83,67.84,67.78,67.8,12131.0,55.5411,55.5493,55.5002,55.5166,12131.0
2016-06-06 14:35:00,67.81,67.81,67.76,67.78,26484.0,55.5248,55.5248,55.4838,55.5002,26484.0
2016-06-06 14:40:00,67.78,67.8,67.78,67.8,4073.0,55.5002,55.5166,55.5002,55.5166,4073.0
2016-06-06 14:45:00,67.8,67.8,67.78,67.79,5679.0,55.5166,55.5166,55.5002,55.5084,5679.0
2016-06-06 14:50:00,67.79,67.79,67.78,67.79,6019.0,55.5084,55.5084,55.5002,55.5084,6019.0
2016-06-06 14:55:00,67.79,67.8,67.77,67.8,14338.0,55.5084,55.5166,55.492,55.5166,14338.0
2016-06-06 15:00:00,67.8,67.81,67.78,67.8,27120.0,55.5166,55.5248,55.5002,55.5166,27120.0
2016-06-06 15:05:00,67.79,67.79,67.74,67.75,20866.0,55.5084,55.5084,55.4675,55.4756,20866.0
2016-06-06 15:10:00,67.76,67.78,67.75,67.78,8988.0,55.4838,55.5002,55.4756,55.5002,8988.0
2016-06-06 15:15:00,67.77,67.77,67.73,67.73,9854.0,55.492,55.492,55.4593,55.4593,9854.0
2016-06-06 15:20:00,67.73,67.75,67.73,67.73,24015.0,55.4593,55.4756,55.4593,55.4593,24015.0
2016-06-06 15:25:00,67.73,67.74,67.72,67.72,16131.0,55.4593,55.4675,55.4511,55.4511,16131.0
2016-06-06 15:30:00,67.72,67.77,67.72,67.77,17145.0,55.4511,55.492,55.4511,55.492,17145.0
2016-06-06 15:35:00,67.76,67.76,67.74,67.75,12216.0,55.4838,55.4838,55.4675,55.4756,12216.0
2016-06-06 15:40:00,67.75,67.77,67.72,67.75,23195.0,55.4756,55.492,55.4511,55.4756,23195.0
2016-06-06 15:45:00,67.74,67.75,67.71,67.71,22839.0,55.4675,55.4756,55.4429,55.4429,22839.0
2016-06-06 15:50:00,67.72,67.72,67.63,67.64,30518.0,55.4511,55.4511,55.3774,55.3856,30518.0
2016-06-06 15:55:00,67.63,67.69,67.63,67.64,74137.0,55.3774,55.4265,55.3774,55.3856,74137.0
2016-06-07 09:30:00,67.72,67.82,67.52,67.82,12186.0,55.4511,55.533,55.2873,55.533,12186.0
2016-06-07 09:35:00,67.81,67.82,67.74,67.81,26575.0,55.5248,55.533,55.4675,55.5248,26575.0
2016-06-07 09:40:00,67.81,67.88,67.8,67.82,24189.0,55.5248,55.5821,55.5166,55.533,24189.0
2016-06-07 09:45:00,67.82,67.82,67.76,67.8,24373.0,55.533,55.533,55.4838,55.5166,24373.0
2016-06-07 09:50:00,67.8,67.81,67.77,67.81,23465.0,55.5166,55.5248,55.492,55.5248,23465.0
2016-06-07 09:55:00,67.8,67.83,67.77,67.82,62047.0,55.5166,55.5411,55.492,55.533,62047.0
2016-06-07 10:00:00,67.82,67.87,67.77,67.77,22213.0,55.533,55.5739,55.492,55.492,22213.0
2016-06-07 10:05:00,67.77,67.81,67.74,67.78,20671.0,55.492,55.5248,55.4675,55.5002,20671.0
2016-06-07 10:10:00,67.78,67.8,67.75,67.75,9840.0,55.5002,55.5166,55.4756,55.4756,9840.0
2016-06-07 10:15:00,67.75,67.77,67.74,67.75,8300.0,55.4756,55.492,55.4675,55.4756,8300.0
2016-06-07 10:20:00,67.75,67.75,67.7,67.71,9856.0,55.4756,55.4756,55.4347,55.4429,9856.0
2016-06-07 10:25:00,67.71,67.71,67.65,67.7,9821.0,55.4429,55.4429,55.3938,55.4347,9821.0
2016-06-07 10:30:00,67.71,67.71,67.68,67.7,9962.0,55.4429,55.4429,55.4183,55.4347,9962.0
2016-06-07 10:35:00,67.7,67.71,67.69,67.71,5121.0,55.4347,55.4429,55.4265,55.4429,5121.0
2016-06-07 10:40:00,67.71,67.75,67.71,67.73,21799.0,55.4429,55.4756,55.4429,55.4593,21799.0
2016-06-07 10:45:00,67.73,67.73,67.68,67.69,9275.0,55.4593,55.4593,55.4183,55.4265,9275.0
2016-06-07 10:50:00,67.68,67.7,67.65,67.7,34265.0,55.4183,55.4347,55.3938,55.4347,34265.0
2016-06-07 10:55:00,67.71,67.71,67.66,67.68,14545.0,55.4429,55.4429,55.4019,55.4183,14545.0
2016-06-07 11:00:00,67.68,67.68,67.63,67.65,9888.0,55.4183,55.4183,55.3774,55.3938,9888.0
2016-06-07 11:05:00,67.65,67.7,67.65,67.7,6059.0,55.3938,55.4347,55.3938,55.4347,6059.0
2016-06-07 11:10:00,67.7,67.74,67.7,67.74,13465.0,55.4347,55.4675,55.4347,55.4675,13465.0
2016-06-07 11:15:00,67.74,67.75,67.72,67.74,7652.0,55.4675,55.4756,55.4511,55.4675,7652.0
2016-06-07 11:20:00,67.75,67.77,67.74,67.75,10247.0,55.4756,55.492,55.4675,55.4756,10247.0
2016-06-07 11:25:00,67.75,67.76,67.67,67.68,7333.0,55.4756,55.4838,55.4101,55.4183,7333.0
2016-06-07 11:30:00,67.68,67.71,67.68,67.71,7194.0,55.4183,55.4429,55.4183,55.4429,7194.0
2016-06-07 11:35:00,67.7,67.73,67.66,67.67,14399.0,55.4347,55.4593,55.4019,55.4101,14399.0
2016-06-07 11:40:00,67.66,67.7,67.66,67.69,1284.0,55.4019,55.4347,55.4019,55.4265,1284.0
2016-06-07 11:45:00,67.7,67.78,67.7,67.75,10731.0,55.4347,55.5002,55.4347,55.4756,10731.0
2016-06-07 11:50:00,67.74,67.78,67.74,67.77,3264.0,55.4675,55.5002,55.4675,55.492,3264.0
2016-06-07 11:55:00,67.77,67.77,67.73,67.74,23008.0,55.492,55.492,55.4593,55.4675,23008.0
2016-06-07 12:00:00,67.75,67.77,67.71,67.71,9879.0,55.4756,55.492,55.4429,55.4429,9879.0
2016-06-07 12:05:00,67.71,67.74,67.7,67.74,17022.0,55.4429,55.4675,55.4347,55.4675,17022.0
2016-06-07 12:10:00,67.74,67.79,67.73,67.77,6394.0,55.4675,55.5084,55.4593,55.492,6394.0
2016-06-07 12:15:00,67.78,67.8,67.75,67.77,5517.0,55.5002,55.5166,55.4756,55.492,5517.0
2016-06-07 12:20:00,67.77,67.78,67.76,67.78,5364.0,55.492,55.5002,55.4838,55.5002,5364.0
2016-06-07 12:25:00,67.78,67.81,67.77,67.78,23269.0,55.5002,55.5248,55.492,55.5002,23269.0
2016-06-07 12:30:00,67.78,67.81,67.78,67.79,15488.0,55.5002,55.5248,55.5002,55.5084,15488.0
2016-06-07 12:35:00,67.79,67.8,67.77,67.79,7090.0,55.5084,55.5166,55.492,55.5084,7090.0
2016-06-07 12:40:00,67.79,67.8,67.77,67.79,10179.0,55.5084,55.5166,55.492,55.5084,10179.0
2016-06-07 12:45:00,67.79,67.79,67.74,67.75,5099.0,55.5084,55.5084,55.4675,55.4756,5099.0
2016-06-07 12:50:00,67.74,67.79,67.73,67.78,4726.0,55.4675,55.5084,55.4593,55.5002,4726.0
2016-06-07 12:55:00,67.77,67.8,67.77,67.8,4734.0,55.492,55.5166,55.492,55.5166,4734.0
2016-06-07 13:00:00,67.79,67.8,67.78,67.78,7105.0,55.5084,55.5166,55.5002,55.5002,7105.0
2016-06-07 13:05:00,67.78,67.8,67.78,67.79,4100.0,55.5002,55.5166,55.5002,55.5084,4100.0
2016-06-07 13:10:00,67.78,67.79,67.74,67.75,5625.0,55.5002,55.5084,55.4675,55.4756,5625.0
2016-06-07 13:15:00,67.75,67.79,67.74,67.78,5130.0,55.4756,55.5084,55.4675,55.5002,5130.0
2016-06-07 13:20:00,67.79,67.81,67.79,67.79,11942.0,55.5084,55.5248,55.5084,55.5084,11942.0
2016-06-07 13:25:00,67.8,67.81,67.79,67.8,6602.0,55.5166,55.5248,55.5084,55.5166,6602.0
2016-06-07 13:30:00,67.79,67.8,67.75,67.77,7463.0,55.5084,55.5166,55.4756,55.492,7463.0
2016-06-07 13:35:00,67.76,67.77,67.74,67.74,11020.0,55.4838,55.492,55.4675,55.4675,11020.0
2016-06-07 13:40:00,67.75,67.76,67.74,67.76,4736.0,55.4756,55.4838,55.4675,55.4838,4736.0
2016-06-07 13:45:00,67.75,67.78,67.75,67.77,6504.0,55.4756,55.5002,55.4756,55.492,6504.0
2016-06-07 13:50:00,67.76,67.8,67.76,67.77,9393.0,55.4838,55.5166,55.4838,55.492,9393.0
2016-06-07 13:55:00,67.77,67.77,67.74,67.74,7065.0,55.492,55.492,55.4675,55.4675,7065.0
2016-06-07 14:00:00,67.75,67.76,67.73,67.75,11196.0,55.4756,55.4838,55.4593,55.4756,11196.0
2016-06-07 14:05:00,67.76,67.77,67.75,67.77,7686.0,55.4838,55.492,55.4756,55.492,7686.0
2016-06-07 14:10:00,67.76,67.77,67.74,67.74,15101.0,55.4838,55.492,55.4675,55.4675,15101.0
2016-06-07 14:15:00,67.74,67.78,67.74,67.74,11675.0,55.4675,55.5002,55.4675,55.4675,11675.0
2016-06-07 14:20:00,67.74,67.77,67.72,67.76,12978.0,55.4675,55.492,55.4511,55.4838,12978.0
2016-06-07 14:25:00,67.76,67.79,67.75,67.78,4241.0,55.4838,55.5084,55.4756,55.5002,4241.0
2016-06-07 14:30:00,67.78,67.78,67.72,67.75,15976.0,55.5002,55.5002,55.4511,55.4756,15976.0
2016-06-07 14:35:00,67.75,67.76,67.71,67.74,26575.0,55.4756,55.4838,55.4429,55.4675,26575.0
2016-06-07 14:40:00,67.74,67.75,67.72,67.74,9322.0,55.4675,55.4756,55.4511,55.4675,9322.0
2016-06-07 14:45:00,67.74,67.75,67.72,67.74,11254.0,55.4675,55.4756,55.4511,55.4675,11254.0
2016-06-07 14:50:00,67.73,67.74,67.72,67.73,7240.0,55.4593,55.4675,55.4511,55.4593,7240.0
2016-06-07 14:55:00,67.73,67.74,67.69,67.69,6678.0,55.4593,55.4675,55.4265,55.4265,6678.0
2016-06-07 15:00:00,67.69,67.69,67.67,67.68,4753.0,55.4265,55.4265,55.4101,55.4183,4753.0
2016-06-07 15:05:00,67.68,67.7,67.67,67.69,12556.0,55.4183,55.4347,55.4101,55.4265,12556.0
2016-06-07 15:10:00,67.69,67.7,67.67,67.67,18267.0,55.4265,55.4347,55.4101,55.4101,18267.0
2016-06-07 15:15:00,67.66,67.67,67.6,67.6,10312.0,55.4019,55.4101,55.3528,55.3528,10312.0
2016-06-07 15:20:00,67.59,67.61,67.59,67.6,14753.0,55.3446,55.361,55.3446,55.3528,14753.0
2016-06-07 15:25:00,67.59,67.63,67.59,67.62,9120.0,55.3446,55.3774,55.3446,55.3692,9120.0
2016-06-07 15:30:00,67.62,67.63,67.59,67.59,15378.0,55.3692,55.3774,55.3446,55.3446,15378.0
2016-06-07 15:35:00,67.59,67.59,67.49,67.51,25981.0,55.3446,55.3446,55.2627,55.2791,25981.0
2016-06-07 15:40:00,67.51,67.51,67.41,67.44,24859.0,55.2791,55.2791,55.1972,55.2218,24859.0
2016-06-07 15:45:00,67.43,67.45,67.32,67.42,88039.0,55.2136,55.23,55.1235,55.2054,88039.0
2016-06-07 15:50:00,67.41,67.49,67.4,67.48,34694.0,55.1972,55.2627,55.1891,55.2546,34694.0
2016-06-07 15:55:00,67.48,67.48,67.42,67.43,78072.0,55.2546,55.2546,55.2054,55.2136,78072.0
2016-06-08 09:30:00,67.21,67.34,67.11,67.27,55043.0,55.0335,55.1399,54.9516,55.0826,55043.0
2016-06-08 09:35:00,67.26,67.39,67.26,67.38,14875.0,55.0744,55.1809,55.0744,55.1727,14875.0
2016-06-08 09:40:00,67.38,67.44,67.36,67.44,17150.0,55.1727,55.2218,55.1563,55.2218,17150.0
2016-06-08 09:45:00,67.43,67.49,67.43,67.46,39622.0,55.2136,55.2627,55.2136,55.2382,39622.0
2016-06-08 09:50:00,67.48,67.58,67.47,67.56,14415.0,55.2546,55.3364,55.2464,55.3201,14415.0
2016-06-08 09:55:00,67.55,67.57,67.51,67.52,16106.0,55.3119,55.3283,55.2791,55.2873,16106.0
2016-06-08 10:00:00,67.53,67.54,67.48,67.48,19265.0,55.2955,55.3037,55.2546,55.2546,19265.0
2016-06-08 10:05:00,67.49,67.55,67.48,67.54,12883.0,55.2627,55.3119,55.2546,55.3037,12883.0
2016-06-08 10:10:00,67.52,67.53,67.49,67.5,13841.0,55.2873,55.2955,55.2627,55.2709,13841.0
2016-06-08 10:15:00,67.5,67.57,67.48,67.56,12517.0,55.2709,55.3283,55.2546,55.3201,12517.0
2016-06-08 10:20:00,67.56,67.6,67.55,67.6,9276.0,55.3201,55.3528,55.3119,55.3528,9276.0
2016-06-08 10:25:00,67.61,67.63,67.6,67.6,9622.0,55.361,55.3774,55.3528,55.3528,9622.0
2016-06-08 10:30:00,67.6,67.62,67.57,67.57,13481.0,55.3528,55.3692,55.3283,55.3283,13481.0
2016-06-08 10:35:00,67.57,67.57,67.52,67.53,9468.0,55.3283,55.3283,55.2873,55.2955,9468.0
2016-06-08 10:40:00,67.53,67.55,67.52,67.54,10111.0,55.2955,55.3119,55.2873,55.3037,10111.0
2016-06-08 10:45:00,67.53,67.6,67.52,67.58,11725.0,55.2955,55.3528,55.2873,55.3364,11725.0
2016-06-08 10:50:00,67.59,67.64,67.58,67.63,10254.0,55.3446,55.3856,55.3364,55.3774,10254.0
2016-06-08 10:55:00,67.63,67.67,67.61,67.62,15027.0,55.3774,55.4101,55.361,55.3692,15027.0
2016-06-08 11:00:00,67.62,67.62,67.54,67.58,41286.0,55.3692,55.3692,55.3037,55.3364,41286.0
2016-06-08 11:05:00,67.58,67.58,67.52,67.56,12899.0,55.3364,55.3364,55.2873,55.3201,12899.0
2016-06-08 11:10:00,67.55,67.59,67.52,67.59,12274.0,55.3119,55.3446,55.2873,55.3446,12274.0
2016-06-08 11:15:00,67.59,67.61,67.57,67.6,4750.0,55.3446,55.361,55.3283,55.3528,4750.0
2016-06-08 11:20:00,67.61,67.67,67.6,67.65,17199.0,55.361,55.4101,55.3528,55.3938,17199.0
2016-06-08 11:25:00,67.65,67.65,67.63,67.64,6328.0,55.3938,55.3938,55.3774,55.3856,6328.0
2016-06-08 11:30:00,67.65,67.68,67.65,67.67,9894.0,55.3938,55.4183,55.3938,55.4101,9894.0
2016-06-08 11:35:00,67.67,67.7,67.66,67.69,10639.0,55.4101,55.4347,55.4019,55.4265,10639.0
2016-06-08 11:40:00,67.71,67.76,67.71,67.76,8940.0,55.4429,55.4838,55.4429,55.4838,8940.0
2016-06-08 11:45:00,67.77,67.85,67.76,67.83,18732.0,55.492,55.5575,55.4838,55.5411,18732.0
2016-06-08 11:50:00,67.83,67.88,67.83,67.84,34931.0,55.5411,55.5821,55.5411,55.5493,34931.0
2016-06-08 11:55:00,67.85,67.85,67.75,67.76,26907.0,55.5575,55.5575,55.4756,55.4838,26907.0
2016-06-08 12:00:00,67.75,67.8,67.75,67.79,12934.0,55.4756,55.5166,55.4756,55.5084,12934.0
2016-06-08 12:05:00,67.81,67.86,67.8,67.86,13718.0,55.5248,55.5657,55.5166,55.5657,13718.0
2016-06-08 12:10:00,67.86,67.87,67.84,67.85,12909.0,55.5657,55.5739,55.5493,55.5575,12909.0
2016-06-08 12:15:00,67.85,67.88,67.83,67.83,10546.0,55.5575,55.5821,55.5411,55.5411,10546.0
2016-06-08 12:20:00,67.83,67.83,67.79,67.83,8502.0,55.5411,55.5411,55.5084,55.5411,8502.0
2016-06-08 12:25:00,67.83,67.84,67.81,67.82,11374.0,55.5411,55.5493,55.5248,55.533,11374.0
2016-06-08 12:30:00,67.83,67.85,67.81,67.83,14729.0,55.5411,55.5575,55.5248,55.5411,14729.0
2016-06-08 12:35:00,67.83,67.87,67.82,67.84,12203.0,55.5411,55.5739,55.533,55.5493,12203.0
2016-06-08 12:40:00,67.84,67.85,67.8,67.8,14940.0,55.5493,55.5575,55.5166,55.5166,14940.0
2016-06-08 12:45:00,67.8,67.8,67.76,67.77,12167.0,55.5166,55.5166,55.4838,55.492,12167.0
2016-06-08 12:50:00,67.78,67.82,67.76,67.81,19283.0,55.5002,55.533,55.4838,55.5248,19283.0
2016-06-08 12:55:00,67.81,67.84,67.79,67.81,12031.0,55.5248,55.5493,55.5084,55.5248,12031.0
2016-06-08 13:00:00,67.82,67.82,67.78,67.78,5850.0,55.533,55.533,55.5002,55.5002,5850.0
2016-06-08 13:05:00,67.79,67.82,67.76,67.77,31528.0,55.5084,55.533,55.4838,55.492,31528.0
2016-06-08 13:10:00,67.77,67.79,67.75,67.76,12958.0,55.492,55.5084,55.4756,55.4838,12958.0
2016-06-08 13:15:00,67.77,67.77,67.75,67.76,4030.0,55.492,55.492,55.4756,55.4838,4030.0
2016-06-08 13:20:00,67.76,67.76,67.69,67.71,14178.0,55.4838,55.4838,55.4265,55.4429,14178.0
2016-06-08 13:25:00,67.71,67.71,67.67,67.67,18330.0,55.4429,55.4429,55.4101,55.4101,18330.0
2016-06-08 13:30:00,67.67,67.7,67.65,67.7,13505.0,55.4101,55.4347,55.3938,55.4347,13505.0
2016-06-08 13:35:00,67.7,67.72,67.69,67.71,9314.0,55.4347,55.4511,55.4265,55.4429,9314.0
2016-06-08 13:40:00,67.7,67.72,67.69,67.71,19541.0,55.4347,55.4511,55.4265,55.4429,19541.0
2016-06-08 13:45:00,67.71,67.74,67.7,67.73,9607.0,55.4429,55.4675,55.4347,55.4593,9607.0
2016-06-08 13:50:00,67.73,67.75,67.71,67.74,8428.0,55.4593,55.4756,55.4429,55.4675,8428.0
2016-06-08 13:55:00,67.75,67.75,67.73,67.73,7525.0,55.4756,55.4756,55.4593,55.4593,7525.0
2016-06-08 14:00:00,67.73,67.74,67.7,67.71,10858.0,55.4593,55.4675,55.4347,55.4429,10858.0
2016-06-08 14:05:00,67.7,67.72,67.67,67.69,11660.0,55.4347,55.4511,55.4101,55.4265,11660.0
2016-06-08 14:10:00,67.69,67.73,67.69,67.71,8163.0,55.4265,55.4593,55.4265,55.4429,8163.0
2016-06-08 14:15:00,67.72,67.76,67.71,67.75,9097.0,55.4511,55.4838,55.4429,55.4756,9097.0
2016-06-08 14:20:00,67.75,67.75,67.68,67.7,21567.0,55.4756,55.4756,55.4183,55.4347,21567.0
2016-06-08 14:25:00,67.71,67.75,67.71,67.74,11951.0,55.4429,55.4756,55.4429,55.4675,11951.0
2016-06-08 14:30:00,67.73,67.75,67.71,67.74,14229.0,55.4593,55.4756,55.4429,55.4675,14229.0
2016-06-08 14:35:00,67.74,67.75,67.72,67.74,10496.0,55.4675,55.4756,55.4511,55.4675,10496.0
2016-06-08 14:40:00,67.74,67.75,67.72,67.75,7040.0,55.4675,55.4756,55.4511,55.4756,7040.0
2016-06-08 14:45:00,67.76,67.79,67.75,67.75,22233.0,55.4838,55.5084,55.4756,55.4756,22233.0
2016-06-08 14:50:00,67.74,67.75,67.72,67.75,8740.0,55.4675,55.4756,55.4511,55.4756,8740.0
2016-06-08 14:55:00,67.76,67.77,67.76,67.76,7802.0,55.4838,55.492,55.4838,55.4838,7802.0
2016-06-08 15:00:00,67.75,67.76,67.71,67.72,11832.0,55.4756,55.4838,55.4429,55.4511,11832.0
2016-06-08 15:05:00,67.71,67.72,67.7,67.72,7454.0,55.4429,55.4511,55.4347,55.4511,7454.0
2016-06-08 15:10:00,67.72,67.73,67.7,67.73,21177.0,55.4511,55.4593,55.4347,55.4593,21177.0
2016-06-08 15:15:00,67.73,67.74,67.68,67.69,10554.0,55.4593,55.4675,55.4183,55.4265,10554.0
2016-06-08 15:20:00,67.69,67.69,67.63,67.68,23625.0,55.4265,55.4265,55.3774,55.4183,23625.0
2016-06-08 15:25:00,67.69,67.69,67.66,67.67,8574.0,55.4265,55.4265,55.4019,55.4101,8574.0
2016-06-08 15:30:00,67.67,67.68,67.64,67.66,22784.0,55.4101,55.4183,55.3856,55.4019,22784.0
2016-06-08 15:35:00,67.66,67.68,67.65,67.67,13619.0,55.4019,55.4183,55.3938,55.4101,13619.0
2016-06-08 15:40:00,67.67,67.7,67.64,67.67,29005.0,55.4101,55.4347,55.3856,55.4101,29005.0
2016-06-08 15:45:00,67.67,67.71,67.67,67.71,19371.0,55.4101,55.4429,55.4101,55.4429,19371.0
2016-06-08 15:50:00,67.71,67.72,67.68,67.68,28364.0,55.4429,55.4511,55.4183,55.4183,28364.0
2016-06-08 15:55:00,67.68,67.71,67.67,67.68,71618.0,55.4183,55.4429,55.4101,55.4183,71618.0
2016-06-09 09:30:00,67.49,67.6,67.37,67.4,29932.0,55.2627,55.3528,55.1645,55.1891,29932.0
2016-06-09 09:35:00,67.39,67.57,67.39,67.46,18688.0,55.1809,55.3283,55.1809,55.2382,18688.0
2016-06-09 09:40:00,67.47,67.53,67.45,67.46,11473.0,55.2464,55.2955,55.23,55.2382,11473.0
2016-06-09 09:45:00,67.5,67.61,67.46,67.6,19663.0,55.2709,55.361,55.2382,55.3528,19663.0
2016-06-09 09:50:00,67.61,67.61,67.55,67.55,9914.0,55.361,55.361,55.3119,55.3119,9914.0
2016-06-09 09:55:00,67.56,67.64,67.55,67.64,9346.0,55.3201,55.3856,55.3119,55.3856,9346.0
2016-06-09 10:00:00,67.62,67.62,67.59,67.61,7654.0,55.3692,55.3692,55.3446,55.361,7654.0
2016-06-09 10:05:00,67.61,67.66,67.58,67.63,14114.0,55.361,55.4019,55.3364,55.3774,14114.0
2016-06-09 10:10:00,67.63,67.72,67.63,67.68,35893.0,55.3774,55.4511,55.3774,55.4183,35893.0
2016-06-09 10:15:00,67.67,67.75,67.66,67.72,12284.0,55.4101,55.4756,55.4019,55.4511,12284.0
2016-06-09 10:20:00,67.72,67.72,67.6,67.65,10017.0,55.4511,55.4511,55.3528,55.3938,10017.0
2016-06-09 10:25:00,67.65,67.8,67.65,67.79,17260.0,55.3938,55.5166,55.3938,55.5084,17260.0
2016-06-09 10:30:00,67.8,67.8,67.71,67.74,20741.0,55.5166,55.5166,55.4429,55.4675,20741.0
2016-06-09 10:35:00,67.73,67.76,67.73,67.76,4740.0,55.4593,55.4838,55.4593,55.4838,4740.0
2016-06-09 10:40:00,67.75,67.81,67.74,67.79,9471.0,55.4756,55.5248,55.4675,55.5084,9471.0
2016-06-09 10:45:00,67.8,67.85,67.78,67.83,8669.0,55.5166,55.5575,55.5002,55.5411,8669.0
2016-06-09 10:50:00,67.84,67.86,67.81,67.81,12301.0,55.5493,55.5657,55.5248,55.5248,12301.0
2016-06-09 10:55:00,67.82,67.88,67.82,67.84,11909.0,55.533,55.5821,55.533,55.5493,11909.0
2016-06-09 11:00:00,67.85,67.86,67.8,67.83,31651.0,55.5575,55.5657,55.5166,55.5411,31651.0
2016-06-09 11:05:00,67.84,67.85,67.81,67.84,8806.0,55.5493,55.5575,55.5248,55.5493,8806.0
2016-06-09 11:10:00,67.84,67.87,67.82,67.87,16044.0,55.5493,55.5739,55.533,55.5739,16044.0
2016-06-09 11:15:00,67.87,67.92,67.85,67.85,18084.0,55.5739,55.6148,55.5575,55.5575,18084.0
2016-06-09 11:20:00,67.85,67.85,67.78,67.79,7367.0,55.5575,55.5575,55.5002,55.5084,7367.0
2016-06-09 11:25:00,67.78,67.81,67.75,67.8,8054.0,55.5002,55.5248,55.4756,55.5166,8054.0
2016-06-09 11:30:00,67.79,67.79,67.74,67.75,6937.0,55.5084,55.5084,55.4675,55.4756,6937.0
2016-06-09 11:35:00,67.74,67.76,67.72,67.75,10537.0,55.4675,55.4838,55.4511,55.4756,10537.0
2016-06-09 11:40:00,67.75,67.8,67.75,67.78,15037.0,55.4756,55.5166,55.4756,55.5002,15037.0
2016-06-09 11:45:00,67.79,67.83,67.79,67.82,13902.0,55.5084,55.5411,55.5084,55.533,13902.0
2016-06-09 11:50:00,67.82,67.82,67.76,67.8,7204.0,55.533,55.533,55.4838,55.5166,7204.0
2016-06-09 11:55:00,67.79,67.79,67.75,67.77,4800.0,55.5084,55.5084,55.4756,55.492,4800.0
2016-06-09 12:00:00,67.74,67.75,67.72,67.75,13251.0,55.4675,55.4756,55.4511,55.4756,13251.0
2016-06-09 12:05:00,67.75,67.78,67.74,67.75,4177.0,55.4756,55.5002,55.4675,55.4756,4177.0
2016-06-09 12:10:00,67.75,67.79,67.74,67.78,6869.0,55.4756,55.5084,55.4675,55.5002,6869.0
2016-06-09 12:15:00,67.79,67.82,67.79,67.8,5916.0,55.5084,55.533,55.5084,55.5166,5916.0
2016-06-09 12:20:00,67.81,67.86,67.81,67.86,12136.0,55.5248,55.5657,55.5248,55.5657,12136.0
2016-06-09 12:25:00,67.86,67.93,67.85,67.91,17450.0,55.5657,55.623,55.5575,55.6067,17450.0
2016-06-09 12:30:00,67.91,67.91,67.85,67.89,13892.0,55.6067,55.6067,55.5575,55.5903,13892.0
2016-06-09 12:35:00,67.89,67.91,67.89,67.9,4900.0,55.5903,55.6067,55.5903,55.5985,4900.0
2016-06-09 12:40:00,67.89,67.91,67.88,67.89,12559.0,55.5903,55.6067,55.5821,55.5903,12559.0
2016-06-09 12:45:00,67.88,67.92,67.86,67.91,13017.0,55.5821,55.6148,55.5657,55.6067,13017.0
2016-06-09 12:50:00,67.91,67.93,67.9,67.9,10711.0,55.6067,55.623,55.5985,55.5985,10711.0
2016-06-09 12:55:00,67.9,67.91,67.86,67.88,6885.0,55.5985,55.6067,55.5657,55.5821,6885.0
2016-06-09 13:00:00,67.88,67.89,67.85,67.86,8200.0,55.5821,55.5903,55.5575,55.5657,8200.0
2016-06-09 13:05:00,67.87,67.89,67.85,67.88,10301.0,55.5739,55.5903,55.5575,55.5821,10301.0
2016-06-09 13:10:00,67.89,67.94,67.89,67.93,14564.0,55.5903,55.6312,55.5903,55.623,14564.0
2016-06-09 13:15:00,67.93,67.96,67.9,67.92,31553.0,55.623,55.6476,55.5985,55.6148,31553.0
2016-06-09 13:20:00,67.92,67.93,67.88,67.88,7301.0,55.6148,55.623,55.5821,55.5821,7301.0
2016-06-09 13:25:00,67.88,67.9,67.86,67.88,6986.0,55.5821,55.5985,55.5657,55.5821,6986.0
2016-06-09 13:30:00,67.88,67.9,67.85,67.86,9708.0,55.5821,55.5985,55.5575,55.5657,9708.0
2016-06-09 13:35:00,67.86,67.87,67.85,67.86,13962.0,55.5657,55.5739,55.5575,55.5657,13962.0
2016-06-09 13:40:00,67.86,67.86,67.85,67.85,10613.0,55.5657,55.5657,55.5575,55.5575,10613.0
2016-06-09 13:45:00,67.85,67.86,67.8,67.8,9689.0,55.5575,55.5657,55.5166,55.5166,9689.0
2016-06-09 13:50:00,67.79,67.8,67.75,67.78,16158.0,55.5084,55.5166,55.4756,55.5002,16158.0
2016-06-09 13:55:00,67.78,67.81,67.76,67.81,12748.0,55.5002,55.5248,55.4838,55.5248,12748.0
2016-06-09 14:00:00,67.81,67.81,67.79,67.79,10071.0,55.5248,55.5248,55.5084,55.5084,10071.0
2016-06-09 14:05:00,67.8,67.81,67.79,67.81,5260.0,55.5166,55.5248,55.5084,55.5248,5260.0
2016-06-09 14:10:00,67.82,67.87,67.8,67.87,9836.0,55.533,55.5739,55.5166,55.5739,9836.0
2016-06-09 14:15:00,67.87,67.87,67.85,67.86,16405.0,55.5739,55.5739,55.5575,55.5657,16405.0
2016-06-09 14:20:00,67.85,67.88,67.82,67.88,15659.0,55.5575,55.5821,55.533,55.5821,15659.0
2016-06-09 14:25:00,67.89,67.91,67.85,67.86,18507.0,55.5903,55.6067,55.5575,55.5657,18507.0
2016-06-09 14:30:00,67.86,67.87,67.84,67.85,6784.0,55.5657,55.5739,55.5493,55.5575,6784.0
2016-06-09 14:35:00,67.86,67.91,67.85,67.89,6688.0,55.5657,55.6067,55.5575,55.5903,6688.0
2016-06-09 14:40:00,67.88,67.91,67.86,67.9,13190.0,55.5821,55.6067,55.5657,55.5985,13190.0
2016-06-09 14:45:00,67.9,67.92,67.88,67.9,6925.0,55.5985,55.6148,55.5821,55.5985,6925.0
2016-06-09 14:50:00,67.9,67.92,67.89,67.89,12706.0,55.5985,55.6148,55.5903,55.5903,12706.0
2016-06-09 14:55:00,67.89,67.9,67.88,67.89,5927.0,55.5903,55.5985,55.5821,55.5903,5927.0
2016-06-09 15:00:00,67.89,67.92,67.89,67.89,10121.0,55.5903,55.6148,55.5903,55.5903,10121.0
2016-06-09 15:05:00,67.89,67.9,67.85,67.88,11676.0,55.5903,55.5985,55.5575,55.5821,11676.0
2016-06-09 15:10:00,67.88,67.88,67.82,67.82,6484.0,55.5821,55.5821,55.533,55.533,6484.0
2016-06-09 15:15:00,67.82,67.82,67.78,67.8,9137.0,55.533,55.533,55.5002,55.5166,9137.0
2016-06-09 15:20:00,67.79,67.79,67.76,67.77,7373.0,55.5084,55.5084,55.4838,55.492,7373.0
2016-06-09 15:25:00,67.78,67.81,67.77,67.8,15177.0,55.5002,55.5248,55.492,55.5166,15177.0
2016-06-09 15:30:00,67.8,67.82,67.79,67.8,13094.0,55.5166,55.533,55.5084,55.5166,13094.0
2016-06-09 15:35:00,67.8,67.82,67.79,67.82,12910.0,55.5166,55.533,55.5084,55.533,12910.0
2016-06-09 15:40:00,67.82,67.86,67.82,67.83,13869.0,55.533,55.5657,55.533,55.5411,13869.0
2016-06-09 15:45:00,67.84,67.89,67.83,67.88,29903.0,55.5493,55.5903,55.5411,55.5821,29903.0
2016-06-09 15:50:00,67.88,67.89,67.84,67.84,26709.0,55.5821,55.5903,55.5493,55.5493,26709.0
2016-06-09 15:55:00,67.84,67.85,67.78,67.8,82701.0,55.5493,55.5575,55.5002,55.5166,82701.0
2016-06-10 09:30:00,67.17,67.41,67.13,67.41,32978.0,55.0007,55.1972,54.968,55.1972,32978.0
2016-06-10 09:35:00,67.41,67.44,67.28,67.31,21534.0,55.1972,55.2218,55.0908,55.1154,21534.0
2016-06-10 09:40:00,67.25,67.33,67.25,67.32,9796.0,55.0662,55.1317,55.0662,55.1235,9796.0
2016-06-10 09:45:00,67.29,67.34,67.28,67.34,11611.0,55.099,55.1399,55.0908,55.1399,11611.0
2016-06-10 09:50:00,67.34,67.37,67.31,67.35,10157.0,55.1399,55.1645,55.1154,55.1481,10157.0
2016-06-10 09:55:00,67.34,67.38,67.33,67.35,7449.0,55.1399,55.1727,55.1317,55.1481,7449.0
2016-06-10 10:00:00,67.35,67.41,67.3,67.3,20910.0,55.1481,55.1972,55.1072,55.1072,20910.0
2016-06-10 10:05:00,67.28,67.36,67.28,67.34,10831.0,55.0908,55.1563,55.0908,55.1399,10831.0
2016-06-10 10:10:00,67.33,67.4,67.32,67.4,11502.0,55.1317,55.1891,55.1235,55.1891,11502.0
2016-06-10 10:15:00,67.41,67.5,67.36,67.49,12514.0,55.1972,55.2709,55.1563,55.2627,12514.0
2016-06-10 10:20:00,67.48,67.65,67.48,67.65,28626.0,55.2546,55.3938,55.2546,55.3938,28626.0
2016-06-10 10:25:00,67.65,67.76,67.65,67.69,40490.0,55.3938,55.4838,55.3938,55.4265,40490.0
2016-06-10 10:30:00,67.7,67.71,67.64,67.66,21781.0,55.4347,55.4429,55.3856,55.4019,21781.0
2016-06-10 10:35:00,67.64,67.68,67.55,67.57,11841.0,55.3856,55.4183,55.3119,55.3283,11841.0
2016-06-10 10:40:00,67.57,67.59,67.53,67.59,8579.0,55.3283,55.3446,55.2955,55.3446,8579.0
2016-06-10 10:45:00,67.58,67.58,67.51,67.54,8515.0,55.3364,55.3364,55.2791,55.3037,8515.0
2016-06-10 10:50:00,67.54,67.62,67.54,67.56,8314.0,55.3037,55.3692,55.3037,55.3201,8314.0
2016-06-10 10:55:00,67.56,67.7,67.55,67.7,8386.0,55.3201,55.4347,55.3119,55.4347,8386.0
2016-06-10 11:00:00,67.7,67.73,67.66,67.73,27111.0,55.4347,55.4593,55.4019,55.4593,27111.0
2016-06-10 11:05:00,67.73,67.81,67.69,67.81,16027.0,55.4593,55.5248,55.4265,55.5248,16027.0
2016-06-10 11:10:00,67.8,67.84,67.79,67.82,14323.0,55.5166,55.5493,55.5084,55.533,14323.0
2016-06-10 11:15:00,67.83,67.85,67.75,67.81,13397.0,55.5411,55.5575,55.4756,55.5248,13397.0
2016-06-10 11:20:00,67.81,67.85,67.79,67.84,17919.0,55.5248,55.5575,55.5084,55.5493,17919.0
2016-06-10 11:25:00,67.85,67.86,67.78,67.79,24222.0,55.5575,55.5657,55.5002,55.5084,24222.0
2016-06-10 11:30:00,67.8,67.85,67.79,67.81,20775.0,55.5166,55.5575,55.5084,55.5248,20775.0
2016-06-10 11:35:00,67.81,67.82,67.7,67.73,13460.0,55.5248,55.533,55.4347,55.4593,13460.0
2016-06-10 11:40:00,67.73,67.78,67.72,67.72,10021.0,55.4593,55.5002,55.4511,55.4511,10021.0
2016-06-10 11:45:00,67.72,67.75,67.67,67.68,5870.0,55.4511,55.4756,55.4101,55.4183,5870.0
2016-06-10 11:50:00,67.68,67.72,67.66,67.7,10902.0,55.4183,55.4511,55.4019,55.4347,10902.0
2016-06-10 11:55:00,67.7,67.73,67.7,67.73,7924.0,55.4347,55.4593,55.4347,55.4593,7924.0
2016-06-10 12:00:00,67.73,67.78,67.69,67.69,35871.0,55.4593,55.5002,55.4265,55.4265,35871.0
2016-06-10 12:05:00,67.69,67.69,67.62,67.63,11065.0,55.4265,55.4265,55.3692,55.3774,11065.0
2016-06-10 12:10:00,67.64,67.66,67.59,67.59,7482.0,55.3856,55.4019,55.3446,55.3446,7482.0
2016-06-10 12:15:00,67.59,67.64,67.57,67.62,8321.0,55.3446,55.3856,55.3283,55.3692,8321.0
2016-06-10 12:20:00,67.61,67.63,67.56,67.56,7455.0,55.361,55.3774,55.3201,55.3201,7455.0
2016-06-10 12:25:00,67.56,67.56,67.51,67.52,7107.0,55.3201,55.3201,55.2791,55.2873,7107.0
2016-06-10 12:30:00,67.52,67.53,67.48,67.49,10688.0,55.2873,55.2955,55.2546,55.2627,10688.0
2016-06-10 12:35:00,67.49,67.58,67.49,67.58,9007.0,55.2627,55.3364,55.2627,55.3364,9007.0
2016-06-10 12:40:00,67.58,67.62,67.58,67.62,8820.0,55.3364,55.3692,55.3364,55.3692,8820.0
2016-06-10 12:45:00,67.61,67.62,67.59,67.59,6501.0,55.361,55.3692,55.3446,55.3446,6501.0
2016-06-10 12:50:00,67.59,67.61,67.56,67.58,6495.0,55.3446,55.361,55.3201,55.3364,6495.0
2016-06-10 12:55:00,67.57,67.63,67.56,67.61,22844.0,55.3283,55.3774,55.3201,55.361,22844.0
2016-06-10 13:00:00,67.62,67.62,67.59,67.59,15069.0,55.3692,55.3692,55.3446,55.3446,15069.0
2016-06-10 13:05:00,67.58,67.59,67.5,67.52,8900.0,55.3364,55.3446,55.2709,55.2873,8900.0
2016-06-10 13:10:00,67.52,67.57,67.52,67.52,10128.0,55.2873,55.3283,55.2873,55.2873,10128.0
2016-06-10 13:15:00,67.54,67.58,67.54,67.54,7369.0,55.3037,55.3364,55.3037,55.3037,7369.0
2016-06-10 13:20:00,67.55,67.62,67.55,67.62,5699.0,55.3119,55.3692,55.3119,55.3692,5699.0
2016-06-10 13:25:00,67.63,67.65,67.6,67.6,11564.0,55.3774,55.3938,55.3528,55.3528,11564.0
2016-06-10 13:30:00,67.59,67.59,67.52,67.53,15348.0,55.3446,55.3446,55.2873,55.2955,15348.0
2016-06-10 13:35:00,67.54,67.58,67.51,67.56,20376.0,55.3037,55.3364,55.2791,55.3201,20376.0
2016-06-10 13:40:00,67.56,67.6,67.56,67.59,8676.0,55.3201,55.3528,55.3201,55.3446,8676.0
2016-06-10 13:45:00,67.59,67.59,67.49,67.5,17021.0,55.3446,55.3446,55.2627,55.2709,17021.0
2016-06-10 13:50:00,67.49,67.52,67.45,67.46,11035.0,55.2627,55.2873,55.23,55.2382,11035.0
2016-06-10 13:55:00,67.46,67.51,67.46,67.48,13157.0,55.2382,55.2791,55.2382,55.2546,13157.0
2016-06-10 14:00:00,67.46,67.49,67.43,67.45,12744.0,55.2382,55.2627,55.2136,55.23,12744.0
2016-06-10 14:05:00,67.43,67.45,67.36,67.41,22702.0,55.2136,55.23,55.1563,55.1972,22702.0
2016-06-10 14:10:00,67.42,67.46,67.39,67.43,12461.0,55.2054,55.2382,55.1809,55.2136,12461.0
2016-06-10 14:15:00,67.42,67.43,67.38,67.4,17444.0,55.2054,55.2136,55.1727,55.1891,17444.0
2016-06-10 14:20:00,67.41,67.46,67.4,67.45,13413.0,55.1972,55.2382,55.1891,55.23,13413.0
2016-06-10 14:25:00,67.45,67.47,67.42,67.43,21323.0,55.23,55.2464,55.2054,55.2136,21323.0
2016-06-10 14:30:00,67.42,67.45,67.4,67.4,22440.0,55.2054,55.23,55.1891,55.1891,22440.0
2016-06-10 14:35:00,67.4,67.48,67.4,67.47,9822.0,55.1891,55.2546,55.1891,55.2464,9822.0
2016-06-10 14:40:00,67.48,67.48,67.43,67.44,10513.0,55.2546,55.2546,55.2136,55.2218,10513.0
2016-06-10 14:45:00,67.45,67.45,67.37,67.39,15256.0,55.23,55.23,55.1645,55.1809,15256.0
2016-06-10 14:50:00,67.39,67.39,67.35,67.36,10646.0,55.1809,55.1809,55.1481,55.1563,10646.0
2016-06-10 14:55:00,67.37,67.38,67.35,67.38,6558.0,55.1645,55.1727,55.1481,55.1727,6558.0
2016-06-10 15:00:00,67.38,67.38,67.32,67.33,11544.0,55.1727,55.1727,55.1235,55.1317,11544.0
2016-06-10 15:05:00,67.33,67.33,67.3,67.31,12833.0,55.1317,55.1317,55.1072,55.1154,12833.0
2016-06-10 15:10:00,67.31,67.33,67.3,67.32,22634.0,55.1154,55.1317,55.1072,55.1235,22634.0
2016-06-10 15:15:00,67.33,67.4,67.32,67.39,20789.0,55.1317,55.1891,55.1235,55.1809,20789.0
2016-06-10 15:20:00,67.39,67.42,67.39,67.42,9602.0,55.1809,55.2054,55.1809,55.2054,9602.0
2016-06-10 15:25:00,67.41,67.46,67.41,67.46,21872.0,55.1972,55.2382,55.1972,55.2382,21872.0
2016-06-10 15:30:00,67.47,67.51,67.46,67.5,20769.0,55.2464,55.2791,55.2382,55.2709,20769.0
2016-06-10 15:35:00,67.5,67.51,67.46,67.49,21972.0,55.2709,55.2791,55.2382,55.2627,21972.0
2016-06-10 15:40:00,67.49,67.49,67.44,67.47,23987.0,55.2627,55.2627,55.2218,55.2464,23987.0
2016-06-10 15:45:00,67.46,67.57,67.45,67.54,43554.0,55.2382,55.3283,55.23,55.3037,43554.0
2016-06-10 15:50:00,67.54,67.54,67.48,67.5,38380.0,55.3037,55.3037,55.2546,55.2709,38380.0
2016-06-10 15:55:00,67.49,67.5,67.45,67.47,87291.0,55.2627,55.2709,55.23,55.2464,87291.0
2016-06-13 09:30:00,67.44,67.51,67.23,67.44,14782.0,55.2218,55.2791,55.0499,55.2218,14782.0
2016-06-13 09:35:00,67.57,67.6,67.4,67.45,10058.0,55.3283,55.3528,55.1891,55.23,10058.0
2016-06-13 09:40:00,67.48,67.64,67.44,67.63,17956.0,55.2546,55.3856,55.2218,55.3774,17956.0
2016-06-13 09:45:00,67.66,67.77,67.6,67.71,24287.0,55.4019,55.492,55.3528,55.4429,24287.0
2016-06-13 09:50:00,67.71,67.83,67.7,67.81,17855.0,55.4429,55.5411,55.4347,55.5248,17855.0
2016-06-13 09:55:00,67.82,67.87,67.76,67.78,24464.0,55.533,55.5739,55.4838,55.5002,24464.0
2016-06-13 10:00:00,67.76,67.83,67.7,67.7,24378.0,55.4838,55.5411,55.4347,55.4347,24378.0
2016-06-13 10:05:00,67.7,67.74,67.57,67.67,41358.0,55.4347,55.4675,55.3283,55.4101,41358.0
2016-06-13 10:10:00,67.66,67.71,67.65,67.71,18165.0,55.4019,55.4429,55.3938,55.4429,18165.0
2016-06-13 10:15:00,67.7,67.79,67.69,67.73,24046.0,55.4347,55.5084,55.4265,55.4593,24046.0
2016-06-13 10:20:00,67.73,67.8,67.72,67.74,9394.0,55.4593,55.5166,55.4511,55.4675,9394.0
2016-06-13 10:25:00,67.73,67.78,67.68,67.75,11760.0,55.4593,55.5002,55.4183,55.4756,11760.0
2016-06-13 10:30:00,67.76,67.83,67.76,67.77,12488.0,55.4838,55.5411,55.4838,55.492,12488.0
2016-06-13 10:35:00,67.75,67.79,67.7,67.7,9419.0,55.4756,55.5084,55.4347,55.4347,9419.0
2016-06-13 10:40:00,67.71,67.73,67.69,67.7,6000.0,55.4429,55.4593,55.4265,55.4347,6000.0
2016-06-13 10:45:00,67.7,67.73,67.63,67.63,12475.0,55.4347,55.4593,55.3774,55.3774,12475.0
2016-06-13 10:50:00,67.63,67.64,67.59,67.61,8962.0,55.3774,55.3856,55.3446,55.361,8962.0
2016-06-13 10:55:00,67.62,67.63,67.59,67.61,7200.0,55.3692,55.3774,55.3446,55.361,7200.0
2016-06-13 11:00:00,67.61,67.61,67.54,67.57,7952.0,55.361,55.361,55.3037,55.3283,7952.0
2016-06-13 11:05:00,67.57,67.61,67.56,67.58,7142.0,55.3283,55.361,55.3201,55.3364,7142.0
2016-06-13 11:10:00,67.58,67.61,67.5,67.53,6719.0,55.3364,55.361,55.2709,55.2955,6719.0
2016-06-13 11:15:00,67.52,67.57,67.52,67.56,11391.0,55.2873,55.3283,55.2873,55.3201,11391.0
2016-06-13 11:20:00,67.55,67.55,67.49,67.5,5103.0,55.3119,55.3119,55.2627,55.2709,5103.0
2016-06-13 11:25:00,67.48,67.5,67.46,67.49,13500.0,55.2546,55.2709,55.2382,55.2627,13500.0
2016-06-13 11:30:00,67.49,67.5,67.41,67.41,13372.0,55.2627,55.2709,55.1972,55.1972,13372.0
2016-06-13 11:35:00,67.4,67.4,67.3,67.3,10750.0,55.1891,55.1891,55.1072,55.1072,10750.0
2016-06-13 11:40:00,67.29,67.31,67.27,67.29,7720.0,55.099,55.1154,55.0826,55.099,7720.0
2016-06-13 11:45:00,67.27,67.29,67.24,67.25,15329.0,55.0826,55.099,55.058,55.0662,15329.0
2016-06-13 11:50:00,67.26,67.3,67.25,67.29,7468.0,55.0744,55.1072,55.0662,55.099,7468.0
2016-06-13 11:55:00,67.3,67.3,67.25,67.25,14231.0,55.1072,55.1072,55.0662,55.0662,14231.0
2016-06-13 12:00:00,67.26,67.34,67.25,67.34,11645.0,55.0744,55.1399,55.0662,55.1399,11645.0
2016-06-13 12:05:00,67.33,67.38,67.31,67.35,54114.0,55.1317,55.1727,55.1154,55.1481,54114.0
2016-06-13 12:10:00,67.34,67.36,67.31,67.31,8172.0,55.1399,55.1563,55.1154,55.1154,8172.0
2016-06-13 12:15:00,67.32,67.35,67.31,67.32,8371.0,55.1235,55.1481,55.1154,55.1235,8371.0
2016-06-13 12:20:00,67.31,67.37,67.24,67.28,22403.0,55.1154,55.1645,55.058,55.0908,22403.0
2016-06-13 12:25:00,67.28,67.34,67.28,67.32,6911.0,55.0908,55.1399,55.0908,55.1235,6911.0
2016-06-13 12:30:00,67.32,67.35,67.31,67.31,11149.0,55.1235,55.1481,55.1154,55.1154,11149.0
2016-06-13 12:35:00,67.31,67.37,67.31,67.34,7495.0,55.1154,55.1645,55.1154,55.1399,7495.0
2016-06-13 12:40:00,67.33,67.4,67.33,67.38,9029.0,55.1317,55.1891,55.1317,55.1727,9029.0
2016-06-13 12:45:00,67.39,67.4,67.33,67.34,7702.0,55.1809,55.1891,55.1317,55.1399,7702.0
2016-06-13 12:50:00,67.34,67.42,67.34,67.42,9173.0,55.1399,55.2054,55.1399,55.2054,9173.0
2016-06-13 12:55:00,67.41,67.44,67.38,67.38,10245.0,55.1972,55.2218,55.1727,55.1727,10245.0
2016-06-13 13:00:00,67.38,67.41,67.37,67.39,9299.0,55.1727,55.1972,55.1645,55.1809,9299.0
2016-06-13 13:05:00,67.38,67.39,67.35,67.35,6828.0,55.1727,55.1809,55.1481,55.1481,6828.0
2016-06-13 13:10:00,67.34,67.35,67.31,67.34,7392.0,55.1399,55.1481,55.1154,55.1399,7392.0
2016-06-13 13:15:00,67.34,67.34,67.3,67.31,5350.0,55.1399,55.1399,55.1072,55.1154,5350.0
2016-06-13 13:20:00,67.31,67.35,67.3,67.34,5398.0,55.1154,55.1481,55.1072,55.1399,5398.0
2016-06-13 13:25:00,67.34,67.39,67.34,67.37,9335.0,55.1399,55.1809,55.1399,55.1645,9335.0
2016-06-13 13:30:00,67.37,67.37,67.3,67.3,13931.0,55.1645,55.1645,55.1072,55.1072,13931.0
2016-06-13 13:35:00,67.3,67.31,67.19,67.2,17907.0,55.1072,55.1154,55.0171,55.0253,17907.0
2016-06-13 13:40:00,67.2,67.29,67.18,67.28,19378.0,55.0253,55.099,55.0089,55.0908,19378.0
2016-06-13 13:45:00,67.29,67.29,67.21,67.23,8485.0,55.099,55.099,55.0335,55.0499,8485.0
2016-06-13 13:50:00,67.23,67.23,67.13,67.16,13333.0,55.0499,55.0499,54.968,54.9925,13333.0
2016-06-13 13:55:00,67.16,67.17,67.08,67.17,28901.0,54.9925,55.0007,54.927,55.0007,28901.0
2016-06-13 14:00:00,67.17,67.22,67.17,67.2,39202.0,55.0007,55.0417,55.0007,55.0253,39202.0
2016-06-13 14:05:00,67.21,67.23,67.2,67.23,8802.0,55.0335,55.0499,55.0253,55.0499,8802.0
2016-06-13 14:10:00,67.23,67.23,67.21,67.22,11735.0,55.0499,55.0499,55.0335,55.0417,11735.0
2016-06-13 14:15:00,67.23,67.24,67.2,67.21,23573.0,55.0499,55.058,55.0253,55.0335,23573.0
2016-06-13 14:20:00,67.21,67.23,67.14,67.17,7677.0,55.0335,55.0499,54.9762,55.0007,7677.0
2016-06-13 14:25:00,67.17,67.17,67.09,67.1,17160.0,55.0007,55.0007,54.9352,54.9434,17160.0
2016-06-13 14:30:00,67.11,67.16,67.09,67.16,11413.0,54.9516,54.9925,54.9352,54.9925,11413.0
2016-06-13 14:35:00,67.16,67.19,67.13,67.14,5055.0,54.9925,55.0171,54.968,54.9762,5055.0
2016-06-13 14:40:00,67.14,67.2,67.13,67.2,20359.0,54.9762,55.0253,54.968,55.0253,20359.0
2016-06-13 14:45:00,67.2,67.2,67.14,67.15,11779.0,55.0253,55.0253,54.9762,54.9843,11779.0
2016-06-13 14:50:00,67.15,67.17,67.09,67.17,27779.0,54.9843,55.0007,54.9352,55.0007,27779.0
2016-06-13 14:55:00,67.17,67.19,67.11,67.12,11112.0,55.0007,55.0171,54.9516,54.9598,11112.0
2016-06-13 15:00:00,67.11,67.14,67.08,67.13,15131.0,54.9516,54.9762,54.927,54.968,15131.0
2016-06-13 15:05:00,67.13,67.13,67.04,67.05,25735.0,54.968,54.968,54.8943,54.9025,25735.0
2016-06-13 15:10:00,67.04,67.09,67.01,67.02,30715.0,54.8943,54.9352,54.8697,54.8779,30715.0
2016-06-13 15:15:00,67.02,67.05,67.01,67.04,15453.0,54.8779,54.9025,54.8697,54.8943,15453.0
2016-06-13 15:20:00,67.04,67.09,67.01,67.01,27338.0,54.8943,54.9352,54.8697,54.8697,27338.0
2016-06-13 15:25:00,67.01,67.05,66.98,67.0,35705.0,54.8697,54.9025,54.8451,54.8615,35705.0
2016-06-13 15:30:00,67.0,67.04,66.99,67.0,29602.0,54.8615,54.8943,54.8533,54.8615,29602.0
2016-06-13 15:35:00,66.98,67.0,66.9,66.94,27860.0,54.8451,54.8615,54.7796,54.8124,27860.0
2016-06-13 15:40:00,66.94,66.96,66.89,66.9,38370.0,54.8124,54.8288,54.7715,54.7796,38370.0
2016-06-13 15:45:00,66.89,66.92,66.86,66.9,40156.0,54.7715,54.796,54.7469,54.7796,40156.0
2016-06-13 15:50:00,66.91,66.91,66.86,66.9,33994.0,54.7878,54.7878,54.7469,54.7796,33994.0
2016-06-13 15:55:00,66.9,66.93,66.88,66.89,77150.0,54.7796,54.8042,54.7633,54.7715,77150.0
2016-06-14 09:30:00,66.83,66.9,66.71,66.89,13484.0,54.7223,54.7796,54.6241,54.7715,13484.0
2016-06-14 09:35:00,66.83,66.91,66.77,66.88,10644.0,54.7223,54.7878,54.6732,54.7633,10644.0
2016-06-14 09:40:00,66.88,67.0,66.85,67.0,10559.0,54.7633,54.8615,54.7387,54.8615,10559.0
2016-06-14 09:45:00,67.0,67.04,66.82,66.89,17544.0,54.8615,54.8943,54.7141,54.7715,17544.0
2016-06-14 09:50:00,66.86,66.86,66.76,66.82,7537.0,54.7469,54.7469,54.665,54.7141,7537.0
2016-06-14 09:55:00,66.83,66.94,66.81,66.87,13917.0,54.7223,54.8124,54.7059,54.7551,13917.0
2016-06-14 10:00:00,66.91,66.98,66.85,66.89,14890.0,54.7878,54.8451,54.7387,54.7715,14890.0
2016-06-14 10:05:00,66.91,66.92,66.73,66.76,13657.0,54.7878,54.796,54.6404,54.665,13657.0
2016-06-14 10:10:00,66.8,66.81,66.71,66.77,12818.0,54.6978,54.7059,54.6241,54.6732,12818.0
2016-06-14 10:15:00,66.75,66.77,66.72,66.76,12171.0,54.6568,54.6732,54.6322,54.665,12171.0
2016-06-14 10:20:00,66.75,66.75,66.65,66.69,34283.0,54.6568,54.6568,54.5749,54.6077,34283.0
2016-06-14 10:25:00,66.68,66.68,66.62,66.65,13073.0,54.5995,54.5995,54.5504,54.5749,13073.0
2016-06-14 10:30:00,66.64,66.73,66.64,66.65,16582.0,54.5667,54.6404,54.5667,54.5749,16582.0
2016-06-14 10:35:00,66.63,66.66,66.55,66.66,13805.0,54.5586,54.5831,54.493,54.5831,13805.0
2016-06-14 10:40:00,66.67,66.74,66.66,66.73,16890.0,54.5913,54.6486,54.5831,54.6404,16890.0
2016-06-14 10:45:00,66.73,66.73,66.52,66.55,29194.0,54.6404,54.6404,54.4685,54.493,29194.0
2016-06-14 10:50:00,66.56,66.57,66.46,66.47,19797.0,54.5012,54.5094,54.4194,54.4275,19797.0
2016-06-14 10:55:00,66.47,66.49,66.42,66.47,20257.0,54.4275,54.4439,54.3866,54.4275,20257.0
2016-06-14 11:00:00,66.47,66.51,66.44,66.51,27499.0,54.4275,54.4603,54.403,54.4603,27499.0
2016-06-14 11:05:00,66.51,66.62,66.51,66.59,21741.0,54.4603,54.5504,54.4603,54.5258,21741.0
2016-06-14 11:10:00,66.59,66.62,66.51,66.51,14075.0,54.5258,54.5504,54.4603,54.4603,14075.0
2016-06-14 11:15:00,66.52,66.54,66.47,66.51,8761.0,54.4685,54.4849,54.4275,54.4603,8761.0
2016-06-14 11:20:00,66.52,66.62,66.5,66.62,7535.0,54.4685,54.5504,54.4521,54.5504,7535.0
2016-06-14 11:25:00,66.63,66.64,66.48,66.52,14324.0,54.5586,54.5667,54.4357,54.4685,14324.0
2016-06-14 11:30:00,66.53,66.59,66.51,66.58,18330.0,54.4767,54.5258,54.4603,54.5176,18330.0
2016-06-14 11:35:00,66.59,66.62,66.57,66.58,36797.0,54.5258,54.5504,54.5094,54.5176,36797.0
2016-06-14 11:40:00,66.58,66.61,66.56,66.57,13003.0,54.5176,54.5422,54.5012,54.5094,13003.0
2016-06-14 11:45:00,66.57,66.58,66.52,66.52,8674.0,54.5094,54.5176,54.4685,54.4685,8674.0
2016-06-14 11:50:00,66.5,66.57,66.5,66.56,19370.0,54.4521,54.5094,54.4521,54.5012,19370.0
2016-06-14 11:55:00,66.56,66.56,66.45,66.45,8087.0,54.5012,54.5012,54.4112,54.4112,8087.0
2016-06-14 12:00:00,66.46,66.53,66.45,66.51,12779.0,54.4194,54.4767,54.4112,54.4603,12779.0
2016-06-14 12:05:00,66.5,66.5,66.42,66.44,10558.0,54.4521,54.4521,54.3866,54.403,10558.0
2016-06-14 12:10:00,66.45,66.55,66.44,66.54,17544.0,54.4112,54.493,54.403,54.4849,17544.0
2016-06-14 12:15:00,66.55,66.56,66.52,66.53,12212.0,54.493,54.5012,54.4685,54.4767,12212.0
2016-06-14 12:20:00,66.54,66.64,66.54,66.64,8410.0,54.4849,54.5667,54.4849,54.5667,8410.0
2016-06-14 12:25:00,66.65,66.71,66.65,66.71,10137.0,54.5749,54.6241,54.5749,54.6241,10137.0
2016-06-14 12:30:00,66.71,66.72,66.68,66.71,12811.0,54.6241,54.6322,54.5995,54.6241,12811.0
2016-06-14 12:35:00,66.71,66.72,66.64,66.65,12287.0,54.6241,54.6322,54.5667,54.5749,12287.0
2016-06-14 12:40:00,66.66,66.66,66.6,66.63,8712.0,54.5831,54.5831,54.534,54.5586,8712.0
2016-06-14 12:45:00,66.64,66.71,66.59,66.71,8760.0,54.5667,54.6241,54.5258,54.6241,8760.0
2016-06-14 12:50:00,66.7,66.7,66.65,66.7,9421.0,54.6159,54.6159,54.5749,54.6159,9421.0
2016-06-14 12:55:00,66.71,66.73,66.67,66.68,9700.0,54.6241,54.6404,54.5913,54.5995,9700.0
2016-06-14 13:00:00,66.68,66.72,66.64,66.72,7437.0,54.5995,54.6322,54.5667,54.6322,7437.0
2016-06-14 13:05:00,66.71,66.72,66.64,66.65,10580.0,54.6241,54.6322,54.5667,54.5749,10580.0
2016-06-14 13:10:00,66.65,66.66,66.62,66.64,7795.0,54.5749,54.5831,54.5504,54.5667,7795.0
2016-06-14 13:15:00,66.64,66.68,66.59,66.65,20852.0,54.5667,54.5995,54.5258,54.5749,20852.0
2016-06-14 13:20:00,66.65,66.68,66.65,66.68,7539.0,54.5749,54.5995,54.5749,54.5995,7539.0
2016-06-14 13:25:00,66.67,66.7,66.65,66.65,22315.0,54.5913,54.6159,54.5749,54.5749,22315.0
2016-06-14 13:30:00,66.65,66.7,66.62,66.7,19609.0,54.5749,54.6159,54.5504,54.6159,19609.0
2016-06-14 13:35:00,66.69,66.71,66.66,66.68,6860.0,54.6077,54.6241,54.5831,54.5995,6860.0
2016-06-14 13:40:00,66.67,66.68,66.65,66.66,12300.0,54.5913,54.5995,54.5749,54.5831,12300.0
2016-06-14 13:45:00,66.65,66.71,66.65,66.68,6607.0,54.5749,54.6241,54.5749,54.5995,6607.0
2016-06-14 13:50:00,66.67,66.67,66.65,66.66,5935.0,54.5913,54.5913,54.5749,54.5831,5935.0
2016-06-14 13:55:00,66.67,66.69,66.66,66.66,10133.0,54.5913,54.6077,54.5831,54.5831,10133.0
2016-06-14 14:00:00,66.65,66.7,66.65,66.69,8107.0,54.5749,54.6159,54.5749,54.6077,8107.0
2016-06-14 14:05:00,66.69,66.69,66.65,66.69,9644.0,54.6077,54.6077,54.5749,54.6077,9644.0
2016-06-14 14:10:00,66.68,66.76,66.66,66.74,9795.0,54.5995,54.665,54.5831,54.6486,9795.0
2016-06-14 14:15:00,66.75,66.78,66.74,66.77,8782.0,54.6568,54.6814,54.6486,54.6732,8782.0
2016-06-14 14:20:00,66.78,66.78,66.72,66.75,11691.0,54.6814,54.6814,54.6322,54.6568,11691.0
2016-06-14 14:25:00,66.75,66.77,66.71,66.77,9572.0,54.6568,54.6732,54.6241,54.6732,9572.0
2016-06-14 14:30:00,66.78,66.78,66.65,66.68,12916.0,54.6814,54.6814,54.5749,54.5995,12916.0
2016-06-14 14:35:00,66.69,66.69,66.62,66.66,12609.0,54.6077,54.6077,54.5504,54.5831,12609.0
2016-06-14 14:40:00,66.66,66.68,66.65,66.67,9505.0,54.5831,54.5995,54.5749,54.5913,9505.0
2016-06-14 14:45:00,66.66,66.67,66.61,66.62,11151.0,54.5831,54.5913,54.5422,54.5504,11151.0
2016-06-14 14:50:00,66.63,66.63,66.55,66.55,14202.0,54.5586,54.5586,54.493,54.493,14202.0
2016-06-14 14:55:00,66.55,66.55,66.48,66.51,13968.0,54.493,54.493,54.4357,54.4603,13968.0
2016-06-14 15:00:00,66.5,66.58,66.46,66.58,12678.0,54.4521,54.5176,54.4194,54.5176,12678.0
2016-06-14 15:05:00,66.6,66.63,66.57,66.61,10965.0,54.534,54.5586,54.5094,54.5422,10965.0
2016-06-14 15:10:00,66.61,66.64,66.58,66.61,11180.0,54.5422,54.5667,54.5176,54.5422,11180.0
2016-06-14 15:15:00,66.62,66.7,66.61,66.67,12126.0,54.5504,54.6159,54.5422,54.5913,12126.0
2016-06-14 15:20:00,66.67,66.73,66.64,66.64,14451.0,54.5913,54.6404,54.5667,54.5667,14451.0
2016-06-14 15:25:00,66.65,66.75,66.63,66.75,10189.0,54.5749,54.6568,54.5586,54.6568,10189.0
2016-06-14 15:30:00,66.75,66.79,66.7,66.78,21131.0,54.6568,54.6896,54.6159,54.6814,21131.0
2016-06-14 15:35:00,66.77,66.78,66.71,66.75,24303.0,54.6732,54.6814,54.6241,54.6568,24303.0
2016-06-14 15:40:00,66.75,66.8,66.69,66.75,29514.0,54.6568,54.6978,54.6077,54.6568,29514.0
2016-06-14 15:45:00,66.74,66.75,66.64,66.7,39911.0,54.6486,54.6568,54.5667,54.6159,39911.0
2016-06-14 15:50:00,66.69,66.71,66.66,66.69,44901.0,54.6077,54.6241,54.5831,54.6077,44901.0
2016-06-14 15:55:00,66.69,66.75,66.69,66.7,68350.0,54.6077,54.6568,54.6077,54.6159,68350.0
2016-06-15 09:30:00,66.75,66.91,66.72,66.72,19497.0,54.6568,54.7878,54.6322,54.6322,19497.0
2016-06-15 09:35:00,66.74,66.79,66.65,66.79,13021.0,54.6486,54.6896,54.5749,54.6896,13021.0
2016-06-15 09:40:00,66.78,66.81,66.73,66.73,30112.0,54.6814,54.7059,54.6404,54.6404,30112.0
2016-06-15 09:45:00,66.72,66.87,66.72,66.86,11485.0,54.6322,54.7551,54.6322,54.7469,11485.0
2016-06-15 09:50:00,66.87,66.93,66.86,66.93,8341.0,54.7551,54.8042,54.7469,54.8042,8341.0
2016-06-15 09:55:00,66.92,66.92,66.77,66.78,21000.0,54.796,54.796,54.6732,54.6814,21000.0
2016-06-15 10:00:00,66.78,66.95,66.78,66.9,13164.0,54.6814,54.8206,54.6814,54.7796,13164.0
2016-06-15 10:05:00,66.91,66.91,66.82,66.88,10355.0,54.7878,54.7878,54.7141,54.7633,10355.0
2016-06-15 10:10:00,66.89,66.9,66.86,66.87,10001.0,54.7715,54.7796,54.7469,54.7551,10001.0
2016-06-15 10:15:00,66.88,66.89,66.83,66.89,12602.0,54.7633,54.7715,54.7223,54.7715,12602.0
2016-06-15 10:20:00,66.9,66.91,66.85,66.89,14750.0,54.7796,54.7878,54.7387,54.7715,14750.0
2016-06-15 10:25:00,66.89,66.89,66.83,66.85,14430.0,54.7715,54.7715,54.7223,54.7387,14430.0
2016-06-15 10:30:00,66.86,66.88,66.79,66.84,16576.0,54.7469,54.7633,54.6896,54.7305,16576.0
2016-06-15 10:35:00,66.85,66.86,66.79,66.84,10023.0,54.7387,54.7469,54.6896,54.7305,10023.0
2016-06-15 10:40:00,66.84,66.87,66.82,66.85,16601.0,54.7305,54.7551,54.7141,54.7387,16601.0
2016-06-15 10:45:00,66.85,66.89,66.85,66.86,10461.0,54.7387,54.7715,54.7387,54.7469,10461.0
2016-06-15 10:50:00,66.85,66.87,66.77,66.77,15483.0,54.7387,54.7551,54.6732,54.6732,15483.0
2016-06-15 10:55:00,66.77,66.79,66.75,66.75,8905.0,54.6732,54.6896,54.6568,54.6568,8905.0
2016-06-15 11:00:00,66.74,66.77,66.7,66.71,24599.0,54.6486,54.6732,54.6159,54.6241,24599.0
2016-06-15 11:05:00,66.7,66.71,66.59,66.6,17081.0,54.6159,54.6241,54.5258,54.534,17081.0
2016-06-15 11:10:00,66.6,66.6,66.57,66.57,6704.0,54.534,54.534,54.5094,54.5094,6704.0
2016-06-15 11:15:00,66.58,66.6,66.55,66.55,10051.0,54.5176,54.534,54.493,54.493,10051.0
2016-06-15 11:20:00,66.56,66.56,66.54,66.55,9561.0,54.5012,54.5012,54.4849,54.493,9561.0
2016-06-15 11:25:00,66.56,66.57,66.54,66.55,8050.0,54.5012,54.5094,54.4849,54.493,8050.0
2016-06-15 11:30:00,66.54,66.54,66.44,66.45,10405.0,54.4849,54.4849,54.403,54.4112,10405.0
2016-06-15 11:35:00,66.44,66.44,66.38,66.4,14157.0,54.403,54.403,54.3538,54.3702,14157.0
2016-06-15 11:40:00,66.4,66.4,66.35,66.38,12610.0,54.3702,54.3702,54.3293,54.3538,12610.0
2016-06-15 11:45:00,66.38,66.43,66.37,66.41,12278.0,54.3538,54.3948,54.3457,54.3784,12278.0
2016-06-15 11:50:00,66.42,66.43,66.37,66.38,10500.0,54.3866,54.3948,54.3457,54.3538,10500.0
2016-06-15 11:55:00,66.38,66.39,66.34,66.35,23592.0,54.3538,54.362,54.3211,54.3293,23592.0
2016-06-15 12:00:00,66.35,66.39,66.34,66.34,26688.0,54.3293,54.362,54.3211,54.3211,26688.0
2016-06-15 12:05:00,66.34,66.36,66.28,66.28,17754.0,54.3211,54.3375,54.272,54.272,17754.0
2016-06-15 12:10:00,66.28,66.29,66.21,66.21,12556.0,54.272,54.2802,54.2146,54.2146,12556.0
2016-06-15 12:15:00,66.23,66.24,66.15,66.19,48691.0,54.231,54.2392,54.1655,54.1983,48691.0
2016-06-15 12:20:00,66.2,66.23,66.18,66.22,8944.0,54.2065,54.231,54.1901,54.2228,8944.0
2016-06-15 12:25:00,66.23,66.26,66.17,66.17,10230.0,54.231,54.2556,54.1819,54.1819,10230.0
2016-06-15 12:30:00,66.16,66.23,66.15,66.2,11808.0,54.1737,54.231,54.1655,54.2065,11808.0
2016-06-15 12:35:00,66.19,66.24,66.18,66.24,8755.0,54.1983,54.2392,54.1901,54.2392,8755.0
2016-06-15 12:40:00,66.25,66.27,66.23,66.23,11901.0,54.2474,54.2638,54.231,54.231,11901.0
2016-06-15 12:45:00,66.22,66.22,66.18,66.2,9390.0,54.2228,54.2228,54.1901,54.2065,9390.0
2016-06-15 12:50:00,66.19,66.2,66.13,66.16,16164.0,54.1983,54.2065,54.1491,54.1737,16164.0
2016-06-15 12:55:00,66.16,66.19,66.15,66.15,8112.0,54.1737,54.1983,54.1655,54.1655,8112.0
2016-06-15 13:00:00,66.16,66.18,66.16,66.17,4297.0,54.1737,54.1901,54.1737,54.1819,4297.0
2016-06-15 13:05:00,66.16,66.21,66.16,66.19,13446.0,54.1737,54.2146,54.1737,54.1983,13446.0
2016-06-15 13:10:00,66.2,66.2,66.17,66.18,9551.0,54.2065,54.2065,54.1819,54.1901,9551.0
2016-06-15 13:15:00,66.17,66.19,66.16,66.18,31053.0,54.1819,54.1983,54.1737,54.1901,31053.0
2016-06-15 13:20:00,66.18,66.19,66.15,66.18,10490.0,54.1901,54.1983,54.1655,54.1901,10490.0
2016-06-15 13:25:00,66.18,66.19,66.16,66.19,22069.0,54.1901,54.1983,54.1737,54.1983,22069.0
2016-06-15 13:30:00,66.18,66.24,66.16,66.23,25088.0,54.1901,54.2392,54.1737,54.231,25088.0
2016-06-15 13:35:00,66.23,66.25,66.21,66.24,11612.0,54.231,54.2474,54.2146,54.2392,11612.0
2016-06-15 13:40:00,66.25,66.27,66.22,66.27,8268.0,54.2474,54.2638,54.2228,54.2638,8268.0
2016-06-15 13:45:00,66.27,66.28,66.23,66.24,21863.0,54.2638,54.272,54.231,54.2392,21863.0
2016-06-15 13:50:00,66.24,66.3,66.23,66.28,30196.0,54.2392,54.2883,54.231,54.272,30196.0
2016-06-15 13:55:00,66.28,66.31,66.26,66.27,22796.0,54.272,54.2965,54.2556,54.2638,22796.0
2016-06-15 14:00:00,66.29,66.44,66.17,66.23,33220.0,54.2802,54.403,54.1819,54.231,33220.0
2016-06-15 14:05:00,66.23,66.29,66.1,66.1,22858.0,54.231,54.2802,54.1246,54.1246,22858.0
2016-06-15 14:10:00,66.11,66.18,65.99,66.02,35176.0,54.1328,54.1901,54.0345,54.0591,35176.0
2016-06-15 14:15:00,66.02,66.14,66.01,66.08,15089.0,54.0591,54.1573,54.0509,54.1082,15089.0
2016-06-15 14:20:00,66.09,66.13,66.06,66.09,10586.0,54.1164,54.1491,54.0918,54.1164,10586.0
2016-06-15 14:25:00,66.1,66.14,66.08,66.09,10574.0,54.1246,54.1573,54.1082,54.1164,10574.0
2016-06-15 14:30:00,66.08,66.15,66.01,66.14,24752.0,54.1082,54.1655,54.0509,54.1573,24752.0
2016-06-15 14:35:00,66.14,66.15,66.11,66.13,11725.0,54.1573,54.1655,54.1328,54.1491,11725.0
2016-06-15 14:40:00,66.13,66.19,66.12,66.15,10882.0,54.1491,54.1983,54.141,54.1655,10882.0
2016-06-15 14:45:00,66.15,66.22,66.14,66.18,22135.0,54.1655,54.2228,54.1573,54.1901,22135.0
2016-06-15 14:50:00,66.17,66.18,66.11,66.13,9412.0,54.1819,54.1901,54.1328,54.1491,9412.0
2016-06-15 14:55:00,66.13,66.21,66.13,66.19,11730.0,54.1491,54.2146,54.1491,54.1983,11730.0
2016-06-15 15:00:00,66.18,66.18,66.1,66.13,29736.0,54.1901,54.1901,54.1246,54.1491,29736.0
2016-06-15 15:05:00,66.13,66.2,66.13,66.18,19927.0,54.1491,54.2065,54.1491,54.1901,19927.0
2016-06-15 15:10:00,66.18,66.22,66.17,66.22,14002.0,54.1901,54.2228,54.1819,54.2228,14002.0
2016-06-15 15:15:00,66.2,66.2,66.13,66.19,22212.0,54.2065,54.2065,54.1491,54.1983,22212.0
2016-06-15 15:20:00,66.19,66.26,66.19,66.25,23077.0,54.1983,54.2556,54.1983,54.2474,23077.0
2016-06-15 15:25:00,66.25,66.26,66.23,66.25,13528.0,54.2474,54.2556,54.231,54.2474,13528.0
2016-06-15 15:30:00,66.25,66.26,66.14,66.16,44011.0,54.2474,54.2556,54.1573,54.1737,44011.0
2016-06-15 15:35:00,66.15,66.17,66.0,66.02,35971.0,54.1655,54.1819,54.0427,54.0591,35971.0
2016-06-15 15:40:00,66.02,66.05,65.96,65.97,37921.0,54.0591,54.0836,54.0099,54.0181,37921.0
2016-06-15 15:45:00,65.96,65.98,65.9,65.97,45593.0,54.0099,54.0263,53.9608,54.0181,45593.0
2016-06-15 15:50:00,65.98,65.98,65.83,65.85,46953.0,54.0263,54.0263,53.9035,53.9199,46953.0
2016-06-15 15:55:00,65.84,65.91,65.81,65.88,77635.0,53.9117,53.969,53.8871,53.9444,77635.0
2016-06-16 09:30:00,65.49,65.59,65.45,65.56,31983.0,53.6251,53.707,53.5923,53.6824,31983.0
2016-06-16 09:35:00,65.55,65.67,65.52,65.62,13624.0,53.6742,53.7725,53.6497,53.7315,13624.0
2016-06-16 09:40:00,65.62,65.71,65.6,65.71,10186.0,53.7315,53.8052,53.7152,53.8052,10186.0
2016-06-16 09:45:00,65.7,65.76,65.65,65.66,19208.0,53.797,53.8462,53.7561,53.7643,19208.0
2016-06-16 09:50:00,65.66,65.68,65.6,65.63,8704.0,53.7643,53.7807,53.7152,53.7397,8704.0
2016-06-16 09:55:00,65.63,65.63,65.53,65.54,16114.0,53.7397,53.7397,53.6578,53.666,16114.0
2016-06-16 10:00:00,65.53,65.6,65.52,65.6,15672.0,53.6578,53.7152,53.6497,53.7152,15672.0
2016-06-16 10:05:00,65.6,65.64,65.58,65.61,18674.0,53.7152,53.7479,53.6988,53.7233,18674.0
2016-06-16 10:10:00,65.61,65.68,65.59,65.66,12585.0,53.7233,53.7807,53.707,53.7643,12585.0
2016-06-16 10:15:00,65.66,65.68,65.59,65.59,14559.0,53.7643,53.7807,53.707,53.707,14559.0
2016-06-16 10:20:00,65.59,65.61,65.53,65.56,15194.0,53.707,53.7233,53.6578,53.6824,15194.0
2016-06-16 10:25:00,65.56,65.66,65.54,65.66,9675.0,53.6824,53.7643,53.666,53.7643,9675.0
2016-06-16 10:30:00,65.66,65.67,65.59,65.6,15071.0,53.7643,53.7725,53.707,53.7152,15071.0
2016-06-16 10:35:00,65.61,65.65,65.54,65.58,14424.0,53.7233,53.7561,53.666,53.6988,14424.0
2016-06-16 10:40:00,65.58,65.67,65.58,65.65,11344.0,53.6988,53.7725,53.6988,53.7561,11344.0
2016-06-16 10:45:00,65.66,65.7,65.65,65.67,9911.0,53.7643,53.797,53.7561,53.7725,9911.0
2016-06-16 10:50:00,65.68,65.72,65.66,65.71,12066.0,53.7807,53.8134,53.7643,53.8052,12066.0
2016-06-16 10:55:00,65.72,65.73,65.71,65.73,5700.0,53.8134,53.8216,53.8052,53.8216,5700.0
2016-06-16 11:00:00,65.73,65.84,65.73,65.83,27145.0,53.8216,53.9117,53.8216,53.9035,27145.0
2016-06-16 11:05:00,65.84,65.98,65.84,65.98,27786.0,53.9117,54.0263,53.9117,54.0263,27786.0
2016-06-16 11:10:00,65.97,66.03,65.96,66.02,19123.0,54.0181,54.0673,54.0099,54.0591,19123.0
2016-06-16 11:15:00,66.03,66.04,65.97,66.0,20528.0,54.0673,54.0754,54.0181,54.0427,20528.0
2016-06-16 11:20:00,65.99,66.06,65.98,66.05,14470.0,54.0345,54.0918,54.0263,54.0836,14470.0
2016-06-16 11:25:00,66.03,66.18,66.02,66.18,18200.0,54.0673,54.1901,54.0591,54.1901,18200.0
2016-06-16 11:30:00,66.18,66.21,66.03,66.06,23736.0,54.1901,54.2146,54.0673,54.0918,23736.0
2016-06-16 11:35:00,66.05,66.1,66.01,66.04,9656.0,54.0836,54.1246,54.0509,54.0754,9656.0
2016-06-16 11:40:00,66.05,66.08,65.98,66.03,18367.0,54.0836,54.1082,54.0263,54.0673,18367.0
2016-06-16 11:45:00,66.04,66.04,65.94,65.98,7000.0,54.0754,54.0754,53.9936,54.0263,7000.0
2016-06-16 11:50:00,65.98,66.03,65.94,66.03,7695.0,54.0263,54.0673,53.9936,54.0673,7695.0
2016-06-16 11:55:00,66.02,66.03,65.96,66.0,51702.0,54.0591,54.0673,54.0099,54.0427,51702.0
2016-06-16 12:00:00,66.0,66.03,65.96,66.03,15912.0,54.0427,54.0673,54.0099,54.0673,15912.0
2016-06-16 12:05:00,66.02,66.03,65.98,66.02,7882.0,54.0591,54.0673,54.0263,54.0591,7882.0
2016-06-16 12:10:00,66.01,66.04,65.97,66.03,6667.0,54.0509,54.0754,54.0181,54.0673,6667.0
2016-06-16 12:15:00,66.02,66.11,66.01,66.11,5666.0,54.0591,54.1328,54.0509,54.1328,5666.0
2016-06-16 12:20:00,66.12,66.18,66.07,66.18,18316.0,54.141,54.1901,54.1,54.1901,18316.0
2016-06-16 12:25:00,66.2,66.21,66.14,66.17,7750.0,54.2065,54.2146,54.1573,54.1819,7750.0
2016-06-16 12:30:00,66.18,66.18,66.13,66.15,10164.0,54.1901,54.1901,54.1491,54.1655,10164.0
2016-06-16 12:35:00,66.15,66.27,66.14,66.25,9164.0,54.1655,54.2638,54.1573,54.2474,9164.0
2016-06-16 12:40:00,66.23,66.3,66.2,66.3,12007.0,54.231,54.2883,54.2065,54.2883,12007.0
2016-06-16 12:45:00,66.3,66.3,66.23,66.23,9404.0,54.2883,54.2883,54.231,54.231,9404.0
2016-06-16 12:50:00,66.24,66.26,66.22,66.25,22355.0,54.2392,54.2556,54.2228,54.2474,22355.0
2016-06-16 12:55:00,66.25,66.27,66.21,66.25,7880.0,54.2474,54.2638,54.2146,54.2474,7880.0
2016-06-16 13:00:00,66.25,66.34,66.24,66.25,27517.0,54.2474,54.3211,54.2392,54.2474,27517.0
2016-06-16 13:05:00,66.26,66.27,66.17,66.24,11939.0,54.2556,54.2638,54.1819,54.2392,11939.0
2016-06-16 13:10:00,66.23,66.26,66.19,66.2,14401.0,54.231,54.2556,54.1983,54.2065,14401.0
2016-06-16 13:15:00,66.2,66.24,66.18,66.23,11411.0,54.2065,54.2392,54.1901,54.231,11411.0
2016-06-16 13:20:00,66.22,66.23,66.17,66.18,12647.0,54.2228,54.231,54.1819,54.1901,12647.0
2016-06-16 13:25:00,66.18,66.23,66.15,66.15,10951.0,54.1901,54.231,54.1655,54.1655,10951.0
2016-06-16 13:30:00,66.16,66.2,66.08,66.09,20948.0,54.1737,54.2065,54.1082,54.1164,20948.0
2016-06-16 13:35:00,66.09,66.17,66.08,66.14,11089.0,54.1164,54.1819,54.1082,54.1573,11089.0
2016-06-16 13:40:00,66.14,66.15,66.11,66.12,7435.0,54.1573,54.1655,54.1328,54.141,7435.0
2016-06-16 13:45:00,66.13,66.15,66.08,66.13,13027.0,54.1491,54.1655,54.1082,54.1491,13027.0
2016-06-16 13:50:00,66.12,66.13,66.07,66.12,6976.0,54.141,54.1491,54.1,54.141,6976.0
2016-06-16 13:55:00,66.14,66.15,66.06,66.08,9333.0,54.1573,54.1655,54.0918,54.1082,9333.0
2016-06-16 14:00:00,66.08,66.17,66.07,66.14,6678.0,54.1082,54.1819,54.1,54.1573,6678.0
2016-06-16 14:05:00,66.16,66.2,66.15,66.2,15053.0,54.1737,54.2065,54.1655,54.2065,15053.0
2016-06-16 14:10:00,66.21,66.31,66.2,66.31,14705.0,54.2146,54.2965,54.2065,54.2965,14705.0
2016-06-16 14:15:00,66.31,66.38,66.29,66.36,20549.0,54.2965,54.3538,54.2802,54.3375,20549.0
2016-06-16 14:20:00,66.35,66.36,66.28,66.33,9638.0,54.3293,54.3375,54.272,54.3129,9638.0
2016-06-16 14:25:00,66.32,66.34,66.26,66.29,12852.0,54.3047,54.3211,54.2556,54.2802,12852.0
2016-06-16 14:30:00,66.3,66.34,66.29,66.31,15884.0,54.2883,54.3211,54.2802,54.2965,15884.0
2016-06-16 14:35:00,66.32,66.35,66.28,66.31,21025.0,54.3047,54.3293,54.272,54.2965,21025.0
2016-06-16 14:40:00,66.3,66.36,66.3,66.35,9562.0,54.2883,54.3375,54.2883,54.3293,9562.0
2016-06-16 14:45:00,66.35,66.41,66.33,66.4,7050.0,54.3293,54.3784,54.3129,54.3702,7050.0
2016-06-16 14:50:00,66.4,66.49,66.37,66.49,12376.0,54.3702,54.4439,54.3457,54.4439,12376.0
2016-06-16 14:55:00,66.49,66.52,66.42,66.43,21966.0,54.4439,54.4685,54.3866,54.3948,21966.0
2016-06-16 15:00:00,66.42,66.46,66.42,66.45,8209.0,54.3866,54.4194,54.3866,54.4112,8209.0
2016-06-16 15:05:00,66.44,66.44,66.39,66.4,15000.0,54.403,54.403,54.362,54.3702,15000.0
2016-06-16 15:10:00,66.4,66.46,66.4,66.45,10559.0,54.3702,54.4194,54.3702,54.4112,10559.0
2016-06-16 15:15:00,66.45,66.49,66.42,66.47,14282.0,54.4112,54.4439,54.3866,54.4275,14282.0
2016-06-16 15:20:00,66.46,66.5,66.42,66.49,12914.0,54.4194,54.4521,54.3866,54.4439,12914.0
2016-06-16 15:25:00,66.49,66.57,66.48,66.53,13349.0,54.4439,54.5094,54.4357,54.4767,13349.0
2016-06-16 15:30:00,66.54,66.57,66.52,66.52,19896.0,54.4849,54.5094,54.4685,54.4685,19896.0
2016-06-16 15:35:00,66.52,66.54,66.43,66.48,25362.0,54.4685,54.4849,54.3948,54.4357,25362.0
2016-06-16 15:40:00,66.48,66.53,66.47,66.51,24461.0,54.4357,54.4767,54.4275,54.4603,24461.0
2016-06-16 15:45:00,66.51,66.52,66.45,66.45,52355.0,54.4603,54.4685,54.4112,54.4112,52355.0
2016-06-16 15:50:00,66.45,66.46,66.4,66.43,61043.0,54.4112,54.4194,54.3702,54.3948,61043.0
2016-06-16 15:55:00,66.43,66.49,66.42,66.47,87397.0,54.3948,54.4439,54.3866,54.4275,87397.0
2016-06-17 09:30:00,66.44,66.54,66.23,66.25,199284.0,54.403,54.4849,54.231,54.2474,199284.0
2016-06-17 09:35:00,66.25,66.34,66.2,66.29,9251.0,54.2474,54.3211,54.2065,54.2802,9251.0
2016-06-17 09:40:00,66.29,66.3,66.17,66.2,17219.0,54.2802,54.2883,54.1819,54.2065,17219.0
2016-06-17 09:45:00,66.2,66.23,66.15,66.16,22866.0,54.2065,54.231,54.1655,54.1737,22866.0
2016-06-17 09:50:00,66.16,66.34,66.16,66.32,23223.0,54.1737,54.3211,54.1737,54.3047,23223.0
2016-06-17 09:55:00,66.32,66.37,66.31,66.37,16945.0,54.3047,54.3457,54.2965,54.3457,16945.0
2016-06-17 10:00:00,66.37,66.44,66.33,66.34,31143.0,54.3457,54.403,54.3129,54.3211,31143.0
2016-06-17 10:05:00,66.33,66.39,66.33,66.39,7607.0,54.3129,54.362,54.3129,54.362,7607.0
2016-06-17 10:10:00,66.4,66.51,66.4,66.49,9683.0,54.3702,54.4603,54.3702,54.4439,9683.0
2016-06-17 10:15:00,66.49,66.53,66.48,66.49,17882.0,54.4439,54.4767,54.4357,54.4439,17882.0
2016-06-17 10:20:00,66.5,66.5,66.37,66.39,13666.0,54.4521,54.4521,54.3457,54.362,13666.0
2016-06-17 10:25:00,66.4,66.4,66.3,66.32,13721.0,54.3702,54.3702,54.2883,54.3047,13721.0
2016-06-17 10:30:00,66.31,66.31,66.16,66.18,10896.0,54.2965,54.2965,54.1737,54.1901,10896.0
2016-06-17 10:35:00,66.17,66.23,66.14,66.23,18768.0,54.1819,54.231,54.1573,54.231,18768.0
2016-06-17 10:40:00,66.23,66.3,66.21,66.3,10087.0,54.231,54.2883,54.2146,54.2883,10087.0
2016-06-17 10:45:00,66.31,66.39,66.3,66.39,14835.0,54.2965,54.362,54.2883,54.362,14835.0
2016-06-17 10:50:00,66.39,66.4,66.3,66.34,19865.0,54.362,54.3702,54.2883,54.3211,19865.0
2016-06-17 10:55:00,66.33,66.36,66.31,66.34,7710.0,54.3129,54.3375,54.2965,54.3211,7710.0
2016-06-17 11:00:00,66.34,66.35,66.22,66.23,27956.0,54.3211,54.3293,54.2228,54.231,27956.0
2016-06-17 11:05:00,66.22,66.28,66.19,66.21,13510.0,54.2228,54.272,54.1983,54.2146,13510.0
2016-06-17 11:10:00,66.2,66.21,66.18,66.2,8200.0,54.2065,54.2146,54.1901,54.2065,8200.0
2016-06-17 11:15:00,66.19,66.22,66.13,66.22,12983.0,54.1983,54.2228,54.1491,54.2228,12983.0
2016-06-17 11:20:00,66.22,66.23,66.16,66.16,7200.0,54.2228,54.231,54.1737,54.1737,7200.0
2016-06-17 11:25:00,66.15,66.17,66.04,66.05,20445.0,54.1655,54.1819,54.0754,54.0836,20445.0
2016-06-17 11:30:00,66.05,66.1,66.05,66.09,7573.0,54.0836,54.1246,54.0836,54.1164,7573.0
2016-06-17 11:35:00,66.07,66.11,66.05,66.09,8056.0,54.1,54.1328,54.0836,54.1164,8056.0
2016-06-17 11:40:00,66.09,66.13,66.06,66.07,13541.0,54.1164,54.1491,54.0918,54.1,13541.0
2016-06-17 11:45:00,66.06,66.12,66.06,66.12,3901.0,54.0918,54.141,54.0918,54.141,3901.0
2016-06-17 11:50:00,66.12,66.13,66.08,66.08,5900.0,54.141,54.1491,54.1082,54.1082,5900.0
2016-06-17 11:55:00,66.08,66.09,66.03,66.08,4149.0,54.1082,54.1164,54.0673,54.1082,4149.0
2016-06-17 12:00:00,66.09,66.17,66.09,66.17,6282.0,54.1164,54.1819,54.1164,54.1819,6282.0
2016-06-17 12:05:00,66.17,66.21,66.17,66.21,6302.0,54.1819,54.2146,54.1819,54.2146,6302.0
2016-06-17 12:10:00,66.21,66.24,66.19,66.2,7967.0,54.2146,54.2392,54.1983,54.2065,7967.0
2016-06-17 12:15:00,66.2,66.23,66.18,66.2,16523.0,54.2065,54.231,54.1901,54.2065,16523.0
2016-06-17 12:20:00,66.19,66.2,66.15,66.15,6900.0,54.1983,54.2065,54.1655,54.1655,6900.0
2016-06-17 12:25:00,66.16,66.18,66.12,66.15,4399.0,54.1737,54.1901,54.141,54.1655,4399.0
2016-06-17 12:30:00,66.17,66.18,66.14,66.17,12669.0,54.1819,54.1901,54.1573,54.1819,12669.0
2016-06-17 12:35:00,66.15,66.16,66.12,66.13,4947.0,54.1655,54.1737,54.141,54.1491,4947.0
2016-06-17 12:40:00,66.13,66.16,66.13,66.16,2552.0,54.1491,54.1737,54.1491,54.1737,2552.0
2016-06-17 12:45:00,66.17,66.17,66.13,66.13,5700.0,54.1819,54.1819,54.1491,54.1491,5700.0
2016-06-17 12:50:00,66.13,66.14,66.1,66.1,5047.0,54.1491,54.1573,54.1246,54.1246,5047.0
2016-06-17 12:55:00,66.1,66.12,66.09,66.12,4406.0,54.1246,54.141,54.1164,54.141,4406.0
2016-06-17 13:00:00,66.13,66.15,66.09,66.1,12249.0,54.1491,54.1655,54.1164,54.1246,12249.0
2016-06-17 13:05:00,66.09,66.18,66.09,66.18,6440.0,54.1164,54.1901,54.1164,54.1901,6440.0
2016-06-17 13:10:00,66.17,66.21,66.16,66.2,7592.0,54.1819,54.2146,54.1737,54.2065,7592.0
2016-06-17 13:15:00,66.21,66.23,66.2,66.21,3227.0,54.2146,54.231,54.2065,54.2146,3227.0
2016-06-17 13:20:00,66.22,66.24,66.22,66.22,10410.0,54.2228,54.2392,54.2228,54.2228,10410.0
2016-06-17 13:25:00,66.22,66.23,66.2,66.2,7566.0,54.2228,54.231,54.2065,54.2065,7566.0
2016-06-17 13:30:00,66.2,66.21,66.13,66.13,11395.0,54.2065,54.2146,54.1491,54.1491,11395.0
2016-06-17 13:35:00,66.13,66.15,66.12,66.13,7956.0,54.1491,54.1655,54.141,54.1491,7956.0
2016-06-17 13:40:00,66.13,66.18,66.13,66.18,6283.0,54.1491,54.1901,54.1491,54.1901,6283.0
2016-06-17 13:45:00,66.16,66.21,66.16,66.2,6002.0,54.1737,54.2146,54.1737,54.2065,6002.0
2016-06-17 13:50:00,66.21,66.23,66.19,66.19,19269.0,54.2146,54.231,54.1983,54.1983,19269.0
2016-06-17 13:55:00,66.19,66.22,66.18,66.19,8144.0,54.1983,54.2228,54.1901,54.1983,8144.0
2016-06-17 14:00:00,66.18,66.24,66.18,66.21,11911.0,54.1901,54.2392,54.1901,54.2146,11911.0
2016-06-17 14:05:00,66.21,66.22,66.18,66.21,11336.0,54.2146,54.2228,54.1901,54.2146,11336.0
2016-06-17 14:10:00,66.21,66.25,66.21,66.23,9729.0,54.2146,54.2474,54.2146,54.231,9729.0
2016-06-17 14:15:00,66.24,66.25,66.2,66.2,10335.0,54.2392,54.2474,54.2065,54.2065,10335.0
2016-06-17 14:20:00,66.19,66.26,66.19,66.26,12135.0,54.1983,54.2556,54.1983,54.2556,12135.0
2016-06-17 14:25:00,66.25,66.28,66.22,66.26,10926.0,54.2474,54.272,54.2228,54.2556,10926.0
2016-06-17 14:30:00,66.26,66.36,66.25,66.36,12532.0,54.2556,54.3375,54.2474,54.3375,12532.0
2016-06-17 14:35:00,66.37,66.4,66.36,66.39,8321.0,54.3457,54.3702,54.3375,54.362,8321.0
2016-06-17 14:40:00,66.39,66.43,66.37,66.4,12623.0,54.362,54.3948,54.3457,54.3702,12623.0
2016-06-17 14:45:00,66.4,66.41,66.37,66.39,11204.0,54.3702,54.3784,54.3457,54.362,11204.0
2016-06-17 14:50:00,66.39,66.4,66.36,66.38,7779.0,54.362,54.3702,54.3375,54.3538,7779.0
2016-06-17 14:55:00,66.38,66.41,66.37,66.4,14365.0,54.3538,54.3784,54.3457,54.3702,14365.0
2016-06-17 15:00:00,66.4,66.43,66.4,66.42,17866.0,54.3702,54.3948,54.3702,54.3866,17866.0
2016-06-17 15:05:00,66.42,66.43,66.4,66.42,26635.0,54.3866,54.3948,54.3702,54.3866,26635.0
2016-06-17 15:10:00,66.42,66.45,66.41,66.43,12310.0,54.3866,54.4112,54.3784,54.3948,12310.0
2016-06-17 15:15:00,66.43,66.43,66.36,66.39,11404.0,54.3948,54.3948,54.3375,54.362,11404.0
2016-06-17 15:20:00,66.4,66.42,66.38,66.4,10557.0,54.3702,54.3866,54.3538,54.3702,10557.0
2016-06-17 15:25:00,66.4,66.41,66.34,66.35,14241.0,54.3702,54.3784,54.3211,54.3293,14241.0
2016-06-17 15:30:00,66.35,66.4,66.34,66.4,30864.0,54.3293,54.3702,54.3211,54.3702,30864.0
2016-06-17 15:35:00,66.4,66.42,66.39,66.39,17432.0,54.3702,54.3866,54.362,54.362,17432.0
2016-06-17 15:40:00,66.39,66.42,66.37,66.39,35615.0,54.362,54.3866,54.3457,54.362,35615.0
2016-06-17 15:45:00,66.4,66.44,66.39,66.42,37306.0,54.3702,54.403,54.362,54.3866,37306.0
2016-06-17 15:50:00,66.42,66.43,66.38,66.4,25886.0,54.3866,54.3948,54.3538,54.3702,25886.0
2016-06-17 15:55:00,66.41,66.44,66.4,66.41,53661.0,54.3784,54.403,54.3702,54.3784,53661.0
2016-06-20 09:30:00,67.05,67.29,66.98,67.09,31815.0,54.9025,55.099,54.8451,54.9352,31815.0
2016-06-20 09:35:00,67.09,67.27,67.09,67.22,12234.0,54.9352,55.0826,54.9352,55.0417,12234.0
2016-06-20 09:40:00,67.19,67.27,67.18,67.23,11804.0,55.0171,55.0826,55.0089,55.0499,11804.0
2016-06-20 09:45:00,67.23,67.28,67.19,67.22,15211.0,55.0499,55.0908,55.0171,55.0417,15211.0
2016-06-20 09:50:00,67.22,67.27,67.19,67.19,10296.0,55.0417,55.0826,55.0171,55.0171,10296.0
2016-06-20 09:55:00,67.18,67.19,67.11,67.17,17359.0,55.0089,55.0171,54.9516,55.0007,17359.0
2016-06-20 10:00:00,67.16,67.23,67.13,67.23,14389.0,54.9925,55.0499,54.968,55.0499,14389.0
2016-06-20 10:05:00,67.24,67.28,67.2,67.21,8460.0,55.058,55.0908,55.0253,55.0335,8460.0
2016-06-20 10:10:00,67.21,67.25,67.14,67.15,7198.0,55.0335,55.0662,54.9762,54.9843,7198.0
2016-06-20 10:15:00,67.15,67.2,67.13,67.17,4510.0,54.9843,55.0253,54.968,55.0007,4510.0
2016-06-20 10:20:00,67.18,67.18,67.08,67.1,5950.0,55.0089,55.0089,54.927,54.9434,5950.0
2016-06-20 10:25:00,67.11,67.13,67.05,67.07,7308.0,54.9516,54.968,54.9025,54.9188,7308.0
2016-06-20 10:30:00,67.05,67.08,66.99,67.01,9299.0,54.9025,54.927,54.8533,54.8697,9299.0
2016-06-20 10:35:00,67.01,67.01,66.96,66.99,7878.0,54.8697,54.8697,54.8288,54.8533,7878.0
2016-06-20 10:40:00,67.0,67.04,66.99,67.02,7765.0,54.8615,54.8943,54.8533,54.8779,7765.0
2016-06-20 10:45:00,67.03,67.06,67.0,67.0,9400.0,54.8861,54.9107,54.8615,54.8615,9400.0
2016-06-20 10:50:00,66.99,66.99,66.95,66.96,10500.0,54.8533,54.8533,54.8206,54.8288,10500.0
2016-06-20 10:55:00,66.96,66.97,66.94,66.95,11675.0,54.8288,54.837,54.8124,54.8206,11675.0
2016-06-20 11:00:00,66.94,67.01,66.94,66.95,13676.0,54.8124,54.8697,54.8124,54.8206,13676.0
2016-06-20 11:05:00,66.95,67.02,66.95,67.0,11885.0,54.8206,54.8779,54.8206,54.8615,11885.0
2016-06-20 11:10:00,67.0,67.0,66.91,66.92,10363.0,54.8615,54.8615,54.7878,54.796,10363.0
2016-06-20 11:15:00,66.92,66.92,66.89,66.9,6341.0,54.796,54.796,54.7715,54.7796,6341.0
2016-06-20 11:20:00,66.92,66.95,66.91,66.93,11525.0,54.796,54.8206,54.7878,54.8042,11525.0
2016-06-20 11:25:00,66.93,66.98,66.92,66.95,14882.0,54.8042,54.8451,54.796,54.8206,14882.0
2016-06-20 11:30:00,66.94,66.98,66.94,66.96,12957.0,54.8124,54.8451,54.8124,54.8288,12957.0
2016-06-20 11:35:00,66.95,66.99,66.94,66.98,20316.0,54.8206,54.8533,54.8124,54.8451,20316.0
2016-06-20 11:40:00,66.98,67.02,66.95,66.96,9350.0,54.8451,54.8779,54.8206,54.8288,9350.0
2016-06-20 11:45:00,66.96,66.96,66.91,66.91,9400.0,54.8288,54.8288,54.7878,54.7878,9400.0
2016-06-20 11:50:00,66.91,66.92,66.86,66.87,8504.0,54.7878,54.796,54.7469,54.7551,8504.0
2016-06-20 11:55:00,66.87,66.9,66.85,66.9,7158.0,54.7551,54.7796,54.7387,54.7796,7158.0
2016-06-20 12:00:00,66.9,66.92,66.88,66.89,9344.0,54.7796,54.796,54.7633,54.7715,9344.0
2016-06-20 12:05:00,66.89,66.94,66.87,66.93,5835.0,54.7715,54.8124,54.7551,54.8042,5835.0
2016-06-20 12:10:00,66.93,66.95,66.86,66.87,6807.0,54.8042,54.8206,54.7469,54.7551,6807.0
2016-06-20 12:15:00,66.87,66.88,66.83,66.87,9077.0,54.7551,54.7633,54.7223,54.7551,9077.0
2016-06-20 12:20:00,66.86,66.88,66.82,66.84,6404.0,54.7469,54.7633,54.7141,54.7305,6404.0
2016-06-20 12:25:00,66.84,66.84,66.8,66.81,9400.0,54.7305,54.7305,54.6978,54.7059,9400.0
2016-06-20 12:30:00,66.81,66.87,66.81,66.87,6238.0,54.7059,54.7551,54.7059,54.7551,6238.0
2016-06-20 12:35:00,66.87,66.87,66.86,66.87,7642.0,54.7551,54.7551,54.7469,54.7551,7642.0
2016-06-20 12:40:00,66.86,66.86,66.83,66.83,5041.0,54.7469,54.7469,54.7223,54.7223,5041.0
2016-06-20 12:45:00,66.83,66.85,66.81,66.85,5833.0,54.7223,54.7387,54.7059,54.7387,5833.0
2016-06-20 12:50:00,66.84,66.87,66.84,66.87,5055.0,54.7305,54.7551,54.7305,54.7551,5055.0
2016-06-20 12:55:00,66.87,66.9,66.84,66.85,3255.0,54.7551,54.7796,54.7305,54.7387,3255.0
2016-06-20 13:00:00,66.84,66.89,66.83,66.89,4766.0,54.7305,54.7715,54.7223,54.7715,4766.0
2016-06-20 13:05:00,66.89,66.89,66.86,66.87,5566.0,54.7715,54.7715,54.7469,54.7551,5566.0
2016-06-20 13:10:00,66.88,66.9,66.82,66.82,9360.0,54.7633,54.7796,54.7141,54.7141,9360.0
2016-06-20 13:15:00,66.8,66.86,66.8,66.85,10050.0,54.6978,54.7469,54.6978,54.7387,10050.0
2016-06-20 13:20:00,66.85,66.89,66.82,66.88,11483.0,54.7387,54.7715,54.7141,54.7633,11483.0
2016-06-20 13:25:00,66.88,66.88,66.75,66.75,20019.0,54.7633,54.7633,54.6568,54.6568,20019.0
2016-06-20 13:30:00,66.76,66.77,66.74,66.76,5859.0,54.665,54.6732,54.6486,54.665,5859.0
2016-06-20 13:35:00,66.76,66.78,66.75,66.76,9993.0,54.665,54.6814,54.6568,54.665,9993.0
2016-06-20 13:40:00,66.76,66.8,66.75,66.8,12038.0,54.665,54.6978,54.6568,54.6978,12038.0
2016-06-20 13:45:00,66.8,66.82,66.79,66.81,7616.0,54.6978,54.7141,54.6896,54.7059,7616.0
2016-06-20 13:50:00,66.8,66.86,66.8,66.85,4659.0,54.6978,54.7469,54.6978,54.7387,4659.0
2016-06-20 13:55:00,66.84,66.86,66.83,66.83,5500.0,54.7305,54.7469,54.7223,54.7223,5500.0
2016-06-20 14:00:00,66.84,66.87,66.84,66.86,9293.0,54.7305,54.7551,54.7305,54.7469,9293.0
2016-06-20 14:05:00,66.86,66.86,66.82,66.84,11458.0,54.7469,54.7469,54.7141,54.7305,11458.0
2016-06-20 14:10:00,66.83,66.84,66.79,66.79,8886.0,54.7223,54.7305,54.6896,54.6896,8886.0
2016-06-20 14:15:00,66.81,66.81,66.78,66.8,3701.0,54.7059,54.7059,54.6814,54.6978,3701.0
2016-06-20 14:20:00,66.79,66.8,66.74,66.76,10296.0,54.6896,54.6978,54.6486,54.665,10296.0
2016-06-20 14:25:00,66.77,66.77,66.71,66.73,11720.0,54.6732,54.6732,54.6241,54.6404,11720.0
2016-06-20 14:30:00,66.72,66.76,66.7,66.74,6460.0,54.6322,54.665,54.6159,54.6486,6460.0
2016-06-20 14:35:00,66.75,66.76,66.71,66.73,13433.0,54.6568,54.665,54.6241,54.6404,13433.0
2016-06-20 14:40:00,66.74,66.77,66.7,66.77,9706.0,54.6486,54.6732,54.6159,54.6732,9706.0
2016-06-20 14:45:00,66.76,66.8,66.75,66.79,11724.0,54.665,54.6978,54.6568,54.6896,11724.0
2016-06-20 14:50:00,66.8,66.85,66.79,66.82,12017.0,54.6978,54.7387,54.6896,54.7141,12017.0
2016-06-20 14:55:00,66.81,66.83,66.79,66.81,6560.0,54.7059,54.7223,54.6896,54.7059,6560.0
2016-06-20 15:00:00,66.82,66.85,66.81,66.85,8710.0,54.7141,54.7387,54.7059,54.7387,8710.0
2016-06-20 15:05:00,66.85,66.86,66.79,66.8,11801.0,54.7387,54.7469,54.6896,54.6978,11801.0
2016-06-20 15:10:00,66.8,66.81,66.75,66.78,10250.0,54.6978,54.7059,54.6568,54.6814,10250.0
2016-06-20 15:15:00,66.78,66.78,66.68,66.69,18273.0,54.6814,54.6814,54.5995,54.6077,18273.0
2016-06-20 15:20:00,66.69,66.7,66.66,66.69,8373.0,54.6077,54.6159,54.5831,54.6077,8373.0
2016-06-20 15:25:00,66.69,66.69,66.63,66.64,16116.0,54.6077,54.6077,54.5586,54.5667,16116.0
2016-06-20 15:30:00,66.65,66.7,66.64,66.68,13623.0,54.5749,54.6159,54.5667,54.5995,13623.0
2016-06-20 15:35:00,66.67,66.72,66.67,66.69,15782.0,54.5913,54.6322,54.5913,54.6077,15782.0
2016-06-20 15:40:00,66.7,66.74,66.68,66.69,22684.0,54.6159,54.6486,54.5995,54.6077,22684.0
2016-06-20 15:45:00,66.69,66.69,66.61,66.62,38404.0,54.6077,54.6077,54.5422,54.5504,38404.0
2016-06-20 15:50:00,66.62,66.62,66.56,66.56,21188.0,54.5504,54.5504,54.5012,54.5012,21188.0
2016-06-20 15:55:00,66.57,66.62,66.54,66.58,54935.0,54.5094,54.5504,54.4849,54.5176,54935.0
2016-06-21 09:30:00,66.83,66.94,66.7,66.74,27225.0,54.7223,54.8124,54.6159,54.6486,27225.0
2016-06-21 09:35:00,66.78,66.8,66.58,66.59,11350.0,54.6814,54.6978,54.5176,54.5258,11350.0
2016-06-21 09:40:00,66.63,66.68,66.61,66.65,8788.0,54.5586,54.5995,54.5422,54.5749,8788.0
2016-06-21 09:45:00,66.64,66.64,66.57,66.61,15181.0,54.5667,54.5667,54.5094,54.5422,15181.0
2016-06-21 09:50:00,66.6,66.62,66.57,66.61,10900.0,54.534,54.5504,54.5094,54.5422,10900.0
2016-06-21 09:55:00,66.6,66.71,66.6,66.71,26701.0,54.534,54.6241,54.534,54.6241,26701.0
2016-06-21 10:00:00,66.7,66.7,66.61,66.65,21307.0,54.6159,54.6159,54.5422,54.5749,21307.0
2016-06-21 10:05:00,66.64,66.74,66.64,66.73,13912.0,54.5667,54.6486,54.5667,54.6404,13912.0
2016-06-21 10:10:00,66.73,66.87,66.72,66.82,11350.0,54.6404,54.7551,54.6322,54.7141,11350.0
2016-06-21 10:15:00,66.82,66.87,66.79,66.8,7519.0,54.7141,54.7551,54.6896,54.6978,7519.0
2016-06-21 10:20:00,66.8,66.82,66.72,66.78,18309.0,54.6978,54.7141,54.6322,54.6814,18309.0
2016-06-21 10:25:00,66.75,66.89,66.75,66.86,13834.0,54.6568,54.7715,54.6568,54.7469,13834.0
2016-06-21 10:30:00,66.87,66.87,66.81,66.84,11950.0,54.7551,54.7551,54.7059,54.7305,11950.0
2016-06-21 10:35:00,66.84,66.87,66.79,66.81,10743.0,54.7305,54.7551,54.6896,54.7059,10743.0
2016-06-21 10:40:00,66.81,66.89,66.79,66.88,10100.0,54.7059,54.7715,54.6896,54.7633,10100.0
2016-06-21 10:45:00,66.89,66.92,66.88,66.88,13281.0,54.7715,54.796,54.7633,54.7633,13281.0
2016-06-21 10:50:00,66.87,66.9,66.86,66.89,8625.0,54.7551,54.7796,54.7469,54.7715,8625.0
2016-06-21 10:55:00,66.9,66.93,66.88,66.89,13380.0,54.7796,54.8042,54.7633,54.7715,13380.0
2016-06-21 11:00:00,66.89,66.98,66.88,66.96,11705.0,54.7715,54.8451,54.7633,54.8288,11705.0
2016-06-21 11:05:00,66.97,66.97,66.91,66.93,7828.0,54.837,54.837,54.7878,54.8042,7828.0
2016-06-21 11:10:00,66.92,66.94,66.89,66.94,17927.0,54.796,54.8124,54.7715,54.8124,17927.0
2016-06-21 11:15:00,66.94,66.99,66.93,66.99,12953.0,54.8124,54.8533,54.8042,54.8533,12953.0
2016-06-21 11:20:00,66.99,67.0,66.9,66.91,10642.0,54.8533,54.8615,54.7796,54.7878,10642.0
2016-06-21 11:25:00,66.9,66.94,66.89,66.94,12223.0,54.7796,54.8124,54.7715,54.8124,12223.0
2016-06-21 11:30:00,66.93,66.93,66.85,66.86,12908.0,54.8042,54.8042,54.7387,54.7469,12908.0
2016-06-21 11:35:00,66.87,66.91,66.86,66.9,13054.0,54.7551,54.7878,54.7469,54.7796,13054.0
2016-06-21 11:40:00,66.89,66.89,66.85,66.89,9326.0,54.7715,54.7715,54.7387,54.7715,9326.0
2016-06-21 11:45:00,66.87,66.88,66.82,66.86,15408.0,54.7551,54.7633,54.7141,54.7469,15408.0
2016-06-21 11:50:00,66.85,66.85,66.81,66.82,11031.0,54.7387,54.7387,54.7059,54.7141,11031.0
2016-06-21 11:55:00,66.82,66.91,66.82,66.91,6120.0,54.7141,54.7878,54.7141,54.7878,6120.0
2016-06-21 12:00:00,66.91,66.92,66.82,66.84,12258.0,54.7878,54.796,54.7141,54.7305,12258.0
2016-06-21 12:05:00,66.84,66.87,66.82,66.84,12194.0,54.7305,54.7551,54.7141,54.7305,12194.0
2016-06-21 12:10:00,66.84,66.84,66.81,66.83,9743.0,54.7305,54.7305,54.7059,54.7223,9743.0
2016-06-21 12:15:00,66.84,66.88,66.84,66.87,6843.0,54.7305,54.7633,54.7305,54.7551,6843.0
2016-06-21 12:20:00,66.88,66.9,66.86,66.9,5626.0,54.7633,54.7796,54.7469,54.7796,5626.0
2016-06-21 12:25:00,66.91,66.93,66.91,66.93,3500.0,54.7878,54.8042,54.7878,54.8042,3500.0
2016-06-21 12:30:00,66.94,66.94,66.89,66.9,7979.0,54.8124,54.8124,54.7715,54.7796,7979.0
2016-06-21 12:35:00,66.9,66.93,66.89,66.93,9763.0,54.7796,54.8042,54.7715,54.8042,9763.0
2016-06-21 12:40:00,66.92,66.92,66.9,66.91,5918.0,54.796,54.796,54.7796,54.7878,5918.0
2016-06-21 12:45:00,66.9,66.91,66.86,66.88,4923.0,54.7796,54.7878,54.7469,54.7633,4923.0
2016-06-21 12:50:00,66.89,66.89,66.86,66.88,3600.0,54.7715,54.7715,54.7469,54.7633,3600.0
2016-06-21 12:55:00,66.87,66.92,66.86,66.86,8870.0,54.7551,54.796,54.7469,54.7469,8870.0
2016-06-21 13:00:00,66.87,66.88,66.84,66.85,10817.0,54.7551,54.7633,54.7305,54.7387,10817.0
2016-06-21 13:05:00,66.85,66.88,66.83,66.87,12488.0,54.7387,54.7633,54.7223,54.7551,12488.0
2016-06-21 13:10:00,66.88,66.88,66.8,66.8,12440.0,54.7633,54.7633,54.6978,54.6978,12440.0
2016-06-21 13:15:00,66.81,66.84,66.81,66.84,6700.0,54.7059,54.7305,54.7059,54.7305,6700.0
2016-06-21 13:20:00,66.83,66.83,66.78,66.79,14309.0,54.7223,54.7223,54.6814,54.6896,14309.0
2016-06-21 13:25:00,66.79,66.79,66.75,66.76,6900.0,54.6896,54.6896,54.6568,54.665,6900.0
2016-06-21 13:30:00,66.76,66.82,66.75,66.78,15288.0,54.665,54.7141,54.6568,54.6814,15288.0
2016-06-21 13:35:00,66.78,66.79,66.72,66.75,19529.0,54.6814,54.6896,54.6322,54.6568,19529.0
2016-06-21 13:40:00,66.74,66.79,66.73,66.78,7576.0,54.6486,54.6896,54.6404,54.6814,7576.0
2016-06-21 13:45:00,66.79,66.79,66.72,66.72,8716.0,54.6896,54.6896,54.6322,54.6322,8716.0
2016-06-21 13:50:00,66.72,66.74,66.72,66.73,4930.0,54.6322,54.6486,54.6322,54.6404,4930.0
2016-06-21 13:55:00,66.74,66.8,66.73,66.8,10813.0,54.6486,54.6978,54.6404,54.6978,10813.0
2016-06-21 14:00:00,66.81,66.81,66.78,66.79,13777.0,54.7059,54.7059,54.6814,54.6896,13777.0
2016-06-21 14:05:00,66.8,66.85,66.77,66.84,9355.0,54.6978,54.7387,54.6732,54.7305,9355.0
2016-06-21 14:10:00,66.84,66.87,66.84,66.87,9248.0,54.7305,54.7551,54.7305,54.7551,9248.0
2016-06-21 14:15:00,66.86,66.95,66.86,66.95,24996.0,54.7469,54.8206,54.7469,54.8206,24996.0
2016-06-21 14:20:00,66.95,66.98,66.92,66.95,13133.0,54.8206,54.8451,54.796,54.8206,13133.0
2016-06-21 14:25:00,66.94,66.95,66.91,66.91,11070.0,54.8124,54.8206,54.7878,54.7878,11070.0
2016-06-21 14:30:00,66.91,66.93,66.88,66.92,8325.0,54.7878,54.8042,54.7633,54.796,8325.0
2016-06-21 14:35:00,66.92,67.0,66.92,66.96,8596.0,54.796,54.8615,54.796,54.8288,8596.0
2016-06-21 14:40:00,66.96,66.97,66.91,66.91,7164.0,54.8288,54.837,54.7878,54.7878,7164.0
2016-06-21 14:45:00,66.9,66.94,66.89,66.91,13089.0,54.7796,54.8124,54.7715,54.7878,13089.0
2016-06-21 14:50:00,66.9,66.92,66.88,66.89,3700.0,54.7796,54.796,54.7633,54.7715,3700.0
2016-06-21 14:55:00,66.89,66.89,66.83,66.83,13666.0,54.7715,54.7715,54.7223,54.7223,13666.0
2016-06-21 15:00:00,66.83,66.85,66.77,66.78,12968.0,54.7223,54.7387,54.6732,54.6814,12968.0
2016-06-21 15:05:00,66.78,66.8,66.76,66.79,14965.0,54.6814,54.6978,54.665,54.6896,14965.0
2016-06-21 15:10:00,66.79,66.81,66.77,66.78,11200.0,54.6896,54.7059,54.6732,54.6814,11200.0
2016-06-21 15:15:00,66.8,66.84,66.79,66.83,12940.0,54.6978,54.7305,54.6896,54.7223,12940.0
2016-06-21 15:20:00,66.83,66.83,66.79,66.8,25222.0,54.7223,54.7223,54.6896,54.6978,25222.0
2016-06-21 15:25:00,66.81,66.85,66.8,66.84,8077.0,54.7059,54.7387,54.6978,54.7305,8077.0
2016-06-21 15:30:00,66.83,66.85,66.79,66.82,25819.0,54.7223,54.7387,54.6896,54.7141,25819.0
2016-06-21 15:35:00,66.82,66.83,66.79,66.82,20230.0,54.7141,54.7223,54.6896,54.7141,20230.0
2016-06-21 15:40:00,66.81,66.82,66.75,66.78,30001.0,54.7059,54.7141,54.6568,54.6814,30001.0
2016-06-21 15:45:00,66.79,66.84,66.77,66.8,32113.0,54.6896,54.7305,54.6732,54.6978,32113.0
2016-06-21 15:50:00,66.81,66.81,66.77,66.79,29688.0,54.7059,54.7059,54.6732,54.6896,29688.0
2016-06-21 15:55:00,66.79,66.83,66.76,66.8,65417.0,54.6896,54.7223,54.665,54.6978,65417.0
2016-06-22 09:30:00,66.9,66.93,66.76,66.79,11732.0,54.7796,54.8042,54.665,54.6896,11732.0
2016-06-22 09:35:00,66.86,67.11,66.86,67.09,23167.0,54.7469,54.9516,54.7469,54.9352,23167.0
2016-06-22 09:40:00,67.09,67.26,67.09,67.26,23482.0,54.9352,55.0744,54.9352,55.0744,23482.0
2016-06-22 09:45:00,67.2,67.26,67.17,67.25,15396.0,55.0253,55.0744,55.0007,55.0662,15396.0
2016-06-22 09:50:00,67.25,67.36,67.24,67.34,8569.0,55.0662,55.1563,55.058,55.1399,8569.0
2016-06-22 09:55:00,67.31,67.39,67.29,67.35,10077.0,55.1154,55.1809,55.099,55.1481,10077.0
2016-06-22 10:00:00,67.34,67.34,67.29,67.31,26821.0,55.1399,55.1399,55.099,55.1154,26821.0
2016-06-22 10:05:00,67.3,67.37,67.29,67.36,9709.0,55.1072,55.1645,55.099,55.1563,9709.0
2016-06-22 10:10:00,67.35,67.36,67.28,67.32,8315.0,55.1481,55.1563,55.0908,55.1235,8315.0
2016-06-22 10:15:00,67.33,67.41,67.33,67.36,10196.0,55.1317,55.1972,55.1317,55.1563,10196.0
2016-06-22 10:20:00,67.37,67.4,67.36,67.37,7706.0,55.1645,55.1891,55.1563,55.1645,7706.0
2016-06-22 10:25:00,67.4,67.44,67.39,67.44,14130.0,55.1891,55.2218,55.1809,55.2218,14130.0
2016-06-22 10:30:00,67.43,67.43,67.34,67.35,7332.0,55.2136,55.2136,55.1399,55.1481,7332.0
2016-06-22 10:35:00,67.36,67.44,67.35,67.43,13324.0,55.1563,55.2218,55.1481,55.2136,13324.0
2016-06-22 10:40:00,67.43,67.45,67.35,67.36,9444.0,55.2136,55.23,55.1481,55.1563,9444.0
2016-06-22 10:45:00,67.36,67.37,67.3,67.33,5001.0,55.1563,55.1645,55.1072,55.1317,5001.0
2016-06-22 10:50:00,67.35,67.37,67.33,67.35,8732.0,55.1481,55.1645,55.1317,55.1481,8732.0
2016-06-22 10:55:00,67.37,67.43,67.32,67.32,7572.0,55.1645,55.2136,55.1235,55.1235,7572.0
2016-06-22 11:00:00,67.33,67.34,67.29,67.32,7056.0,55.1317,55.1399,55.099,55.1235,7056.0
2016-06-22 11:05:00,67.31,67.31,67.26,67.3,6520.0,55.1154,55.1154,55.0744,55.1072,6520.0
2016-06-22 11:10:00,67.29,67.33,67.28,67.31,3408.0,55.099,55.1317,55.0908,55.1154,3408.0
2016-06-22 11:15:00,67.32,67.35,67.29,67.3,8869.0,55.1235,55.1481,55.099,55.1072,8869.0
2016-06-22 11:20:00,67.29,67.31,67.24,67.25,18755.0,55.099,55.1154,55.058,55.0662,18755.0
2016-06-22 11:25:00,67.25,67.26,67.23,67.25,7289.0,55.0662,55.0744,55.0499,55.0662,7289.0
2016-06-22 11:30:00,67.24,67.24,67.07,67.08,9208.0,55.058,55.058,54.9188,54.927,9208.0
2016-06-22 11:35:00,67.07,67.17,67.06,67.17,4859.0,54.9188,55.0007,54.9107,55.0007,4859.0
2016-06-22 11:40:00,67.15,67.21,67.12,67.21,8957.0,54.9843,55.0335,54.9598,55.0335,8957.0
2016-06-22 11:45:00,67.21,67.22,67.18,67.21,7815.0,55.0335,55.0417,55.0089,55.0335,7815.0
2016-06-22 11:50:00,67.22,67.25,67.18,67.22,5606.0,55.0417,55.0662,55.0089,55.0417,5606.0
2016-06-22 11:55:00,67.24,67.29,67.22,67.29,7212.0,55.058,55.099,55.0417,55.099,7212.0
2016-06-22 12:00:00,67.29,67.31,67.23,67.23,3008.0,55.099,55.1154,55.0499,55.0499,3008.0
2016-06-22 12:05:00,67.24,67.27,67.2,67.2,3116.0,55.058,55.0826,55.0253,55.0253,3116.0
2016-06-22 12:10:00,67.21,67.26,67.21,67.23,5151.0,55.0335,55.0744,55.0335,55.0499,5151.0
2016-06-22 12:15:00,67.23,67.26,67.2,67.2,2600.0,55.0499,55.0744,55.0253,55.0253,2600.0
2016-06-22 12:20:00,67.21,67.21,67.1,67.11,6784.0,55.0335,55.0335,54.9434,54.9516,6784.0
2016-06-22 12:25:00,67.1,67.13,67.09,67.13,2870.0,54.9434,54.968,54.9352,54.968,2870.0
2016-06-22 12:30:00,67.13,67.18,67.13,67.16,4300.0,54.968,55.0089,54.968,54.9925,4300.0
2016-06-22 12:35:00,67.14,67.16,67.14,67.14,3302.0,54.9762,54.9925,54.9762,54.9762,3302.0
2016-06-22 12:40:00,67.13,67.16,67.11,67.16,3600.0,54.968,54.9925,54.9516,54.9925,3600.0
2016-06-22 12:45:00,67.15,67.16,67.09,67.11,5348.0,54.9843,54.9925,54.9352,54.9516,5348.0
2016-06-22 12:50:00,67.1,67.16,67.1,67.11,6437.0,54.9434,54.9925,54.9434,54.9516,6437.0
2016-06-22 12:55:00,67.12,67.2,67.12,67.18,9303.0,54.9598,55.0253,54.9598,55.0089,9303.0
2016-06-22 13:00:00,67.17,67.17,67.11,67.12,12061.0,55.0007,55.0007,54.9516,54.9598,12061.0
2016-06-22 13:05:00,67.12,67.13,67.03,67.03,21909.0,54.9598,54.968,54.8861,54.8861,21909.0
2016-06-22 13:10:00,67.04,67.04,66.99,67.04,6374.0,54.8943,54.8943,54.8533,54.8943,6374.0
2016-06-22 13:15:00,67.04,67.11,67.02,67.09,9109.0,54.8943,54.9516,54.8779,54.9352,9109.0
2016-06-22 13:20:00,67.09,67.09,67.05,67.06,7454.0,54.9352,54.9352,54.9025,54.9107,7454.0
2016-06-22 13:25:00,67.06,67.12,67.06,67.12,10924.0,54.9107,54.9598,54.9107,54.9598,10924.0
2016-06-22 13:30:00,67.11,67.16,67.11,67.15,4091.0,54.9516,54.9925,54.9516,54.9843,4091.0
2016-06-22 13:35:00,67.15,67.21,67.15,67.21,8516.0,54.9843,55.0335,54.9843,55.0335,8516.0
2016-06-22 13:40:00,67.19,67.21,67.19,67.2,3804.0,55.0171,55.0335,55.0171,55.0253,3804.0
2016-06-22 13:45:00,67.21,67.24,67.19,67.2,4055.0,55.0335,55.058,55.0171,55.0253,4055.0
2016-06-22 13:50:00,67.21,67.22,67.19,67.21,3603.0,55.0335,55.0417,55.0171,55.0335,3603.0
2016-06-22 13:55:00,67.21,67.23,67.15,67.18,7364.0,55.0335,55.0499,54.9843,55.0089,7364.0
2016-06-22 14:00:00,67.17,67.18,67.14,67.15,5638.0,55.0007,55.0089,54.9762,54.9843,5638.0
2016-06-22 14:05:00,67.14,67.19,67.11,67.11,8089.0,54.9762,55.0171,54.9516,54.9516,8089.0
2016-06-22 14:10:00,67.11,67.15,67.11,67.15,7973.0,54.9516,54.9843,54.9516,54.9843,7973.0
2016-06-22 14:15:00,67.15,67.19,67.14,67.15,15527.0,54.9843,55.0171,54.9762,54.9843,15527.0
2016-06-22 14:20:00,67.14,67.14,67.08,67.12,6226.0,54.9762,54.9762,54.927,54.9598,6226.0
2016-06-22 14:25:00,67.12,67.19,67.12,67.19,11967.0,54.9598,55.0171,54.9598,55.0171,11967.0
2016-06-22 14:30:00,67.2,67.22,67.15,67.15,9007.0,55.0253,55.0417,54.9843,54.9843,9007.0
2016-06-22 14:35:00,67.15,67.15,67.1,67.13,6316.0,54.9843,54.9843,54.9434,54.968,6316.0
2016-06-22 14:40:00,67.12,67.13,67.1,67.11,13883.0,54.9598,54.968,54.9434,54.9516,13883.0
2016-06-22 14:45:00,67.12,67.13,67.1,67.12,10808.0,54.9598,54.968,54.9434,54.9598,10808.0
2016-06-22 14:50:00,67.13,67.18,67.12,67.18,11361.0,54.968,55.0089,54.9598,55.0089,11361.0
2016-06-22 14:55:00,67.18,67.2,67.18,67.18,5714.0,55.0089,55.0253,55.0089,55.0089,5714.0
2016-06-22 15:00:00,67.18,67.24,67.18,67.23,11268.0,55.0089,55.058,55.0089,55.0499,11268.0
2016-06-22 15:05:00,67.22,67.25,67.13,67.13,14516.0,55.0417,55.0662,54.968,54.968,14516.0
2016-06-22 15:10:00,67.13,67.14,67.09,67.13,14834.0,54.968,54.9762,54.9352,54.968,14834.0
2016-06-22 15:15:00,67.12,67.15,67.09,67.09,8826.0,54.9598,54.9843,54.9352,54.9352,8826.0
2016-06-22 15:20:00,67.09,67.09,67.03,67.03,11494.0,54.9352,54.9352,54.8861,54.8861,11494.0
2016-06-22 15:25:00,67.03,67.06,67.02,67.03,17851.0,54.8861,54.9107,54.8779,54.8861,17851.0
2016-06-22 15:30:00,67.03,67.04,67.01,67.03,17403.0,54.8861,54.8943,54.8697,54.8861,17403.0
2016-06-22 15:35:00,67.03,67.06,67.0,67.04,25306.0,54.8861,54.9107,54.8615,54.8943,25306.0
2016-06-22 15:40:00,67.05,67.07,67.0,67.03,32086.0,54.9025,54.9188,54.8615,54.8861,32086.0
2016-06-22 15:45:00,67.03,67.07,67.01,67.07,40549.0,54.8861,54.9188,54.8697,54.9188,40549.0
2016-06-22 15:50:00,67.06,67.07,66.99,67.06,39385.0,54.9107,54.9188,54.8533,54.9107,39385.0
2016-06-22 15:55:00,67.06,67.09,67.0,67.03,57815.0,54.9107,54.9352,54.8615,54.8861,57815.0
2016-06-23 09:30:00,67.55,67.81,67.55,67.64,18840.0,55.3119,55.5248,55.3119,55.3856,18840.0
2016-06-23 09:35:00,67.7,67.78,67.65,67.73,6889.0,55.4347,55.5002,55.3938,55.4593,6889.0
2016-06-23 09:40:00,67.71,67.83,67.71,67.81,11653.0,55.4429,55.5411,55.4429,55.5248,11653.0
2016-06-23 09:45:00,67.84,67.84,67.68,67.7,12216.0,55.5493,55.5493,55.4183,55.4347,12216.0
2016-06-23 09:50:00,67.71,67.71,67.56,67.57,6659.0,55.4429,55.4429,55.3201,55.3283,6659.0
2016-06-23 09:55:00,67.58,67.61,67.51,67.53,10457.0,55.3364,55.361,55.2791,55.2955,10457.0
2016-06-23 10:00:00,67.55,67.65,67.51,67.61,16340.0,55.3119,55.3938,55.2791,55.361,16340.0
2016-06-23 10:05:00,67.6,67.63,67.51,67.51,32627.0,55.3528,55.3774,55.2791,55.2791,32627.0
2016-06-23 10:10:00,67.51,67.55,67.48,67.49,13859.0,55.2791,55.3119,55.2546,55.2627,13859.0
2016-06-23 10:15:00,67.5,67.53,67.43,67.44,16564.0,55.2709,55.2955,55.2136,55.2218,16564.0
2016-06-23 10:20:00,67.45,67.54,67.44,67.5,12270.0,55.23,55.3037,55.2218,55.2709,12270.0
2016-06-23 10:25:00,67.51,67.57,67.47,67.49,14364.0,55.2791,55.3283,55.2464,55.2627,14364.0
2016-06-23 10:30:00,67.48,67.54,67.46,67.49,23888.0,55.2546,55.3037,55.2382,55.2627,23888.0
2016-06-23 10:35:00,67.49,67.51,67.42,67.51,11249.0,55.2627,55.2791,55.2054,55.2791,11249.0
2016-06-23 10:40:00,67.51,67.56,67.5,67.53,12302.0,55.2791,55.3201,55.2709,55.2955,12302.0
2016-06-23 10:45:00,67.53,67.53,67.49,67.52,9335.0,55.2955,55.2955,55.2627,55.2873,9335.0
2016-06-23 10:50:00,67.52,67.53,67.49,67.51,10618.0,55.2873,55.2955,55.2627,55.2791,10618.0
2016-06-23 10:55:00,67.51,67.56,67.49,67.53,12014.0,55.2791,55.3201,55.2627,55.2955,12014.0
2016-06-23 11:00:00,67.52,67.59,67.52,67.55,14918.0,55.2873,55.3446,55.2873,55.3119,14918.0
2016-06-23 11:05:00,67.55,67.59,67.53,67.56,7101.0,55.3119,55.3446,55.2955,55.3201,7101.0
2016-06-23 11:10:00,67.55,67.64,67.54,67.63,14126.0,55.3119,55.3856,55.3037,55.3774,14126.0
2016-06-23 11:15:00,67.63,67.7,67.63,67.65,7306.0,55.3774,55.4347,55.3774,55.3938,7306.0
2016-06-23 11:20:00,67.66,67.69,67.65,67.67,10281.0,55.4019,55.4265,55.3938,55.4101,10281.0
2016-06-23 11:25:00,67.68,67.71,67.63,67.71,8477.0,55.4183,55.4429,55.3774,55.4429,8477.0
2016-06-23 11:30:00,67.7,67.72,67.66,67.69,7714.0,55.4347,55.4511,55.4019,55.4265,7714.0
2016-06-23 11:35:00,67.7,67.71,67.63,67.67,10805.0,55.4347,55.4429,55.3774,55.4101,10805.0
2016-06-23 11:40:00,67.68,67.69,67.65,67.66,8530.0,55.4183,55.4265,55.3938,55.4019,8530.0
2016-06-23 11:45:00,67.65,67.68,67.64,67.67,9500.0,55.3938,55.4183,55.3856,55.4101,9500.0
2016-06-23 11:50:00,67.68,67.71,67.67,67.67,8477.0,55.4183,55.4429,55.4101,55.4101,8477.0
2016-06-23 11:55:00,67.66,67.71,67.65,67.69,8121.0,55.4019,55.4429,55.3938,55.4265,8121.0
2016-06-23 12:00:00,67.7,67.73,67.66,67.66,16837.0,55.4347,55.4593,55.4019,55.4019,16837.0
2016-06-23 12:05:00,67.66,67.67,67.63,67.65,6200.0,55.4019,55.4101,55.3774,55.3938,6200.0
2016-06-23 12:10:00,67.65,67.67,67.64,67.64,4428.0,55.3938,55.4101,55.3856,55.3856,4428.0
2016-06-23 12:15:00,67.65,67.7,67.63,67.66,17954.0,55.3938,55.4347,55.3774,55.4019,17954.0
2016-06-23 12:20:00,67.66,67.75,67.66,67.74,36056.0,55.4019,55.4756,55.4019,55.4675,36056.0
2016-06-23 12:25:00,67.74,67.77,67.73,67.77,8025.0,55.4675,55.492,55.4593,55.492,8025.0
2016-06-23 12:30:00,67.76,67.79,67.75,67.76,8733.0,55.4838,55.5084,55.4756,55.4838,8733.0
2016-06-23 12:35:00,67.76,67.79,67.74,67.75,19117.0,55.4838,55.5084,55.4675,55.4756,19117.0
2016-06-23 12:40:00,67.74,67.76,67.73,67.76,19118.0,55.4675,55.4838,55.4593,55.4838,19118.0
2016-06-23 12:45:00,67.76,67.76,67.73,67.74,11269.0,55.4838,55.4838,55.4593,55.4675,11269.0
2016-06-23 12:50:00,67.74,67.79,67.73,67.76,11575.0,55.4675,55.5084,55.4593,55.4838,11575.0
2016-06-23 12:55:00,67.78,67.79,67.73,67.75,14609.0,55.5002,55.5084,55.4593,55.4756,14609.0
2016-06-23 13:00:00,67.75,67.79,67.71,67.73,8615.0,55.4756,55.5084,55.4429,55.4593,8615.0
2016-06-23 13:05:00,67.73,67.73,67.68,67.72,8496.0,55.4593,55.4593,55.4183,55.4511,8496.0
2016-06-23 13:10:00,67.72,67.75,67.69,67.71,8723.0,55.4511,55.4756,55.4265,55.4429,8723.0
2016-06-23 13:15:00,67.72,67.72,67.68,67.69,6032.0,55.4511,55.4511,55.4183,55.4265,6032.0
2016-06-23 13:20:00,67.69,67.71,67.66,67.69,14602.0,55.4265,55.4429,55.4019,55.4265,14602.0
2016-06-23 13:25:00,67.68,67.71,67.68,67.71,12078.0,55.4183,55.4429,55.4183,55.4429,12078.0
2016-06-23 13:30:00,67.72,67.73,67.68,67.68,7208.0,55.4511,55.4593,55.4183,55.4183,7208.0
2016-06-23 13:35:00,67.67,67.67,67.61,67.62,4305.0,55.4101,55.4101,55.361,55.3692,4305.0
2016-06-23 13:40:00,67.63,67.64,67.6,67.63,6132.0,55.3774,55.3856,55.3528,55.3774,6132.0
2016-06-23 13:45:00,67.63,67.64,67.59,67.6,7380.0,55.3774,55.3856,55.3446,55.3528,7380.0
2016-06-23 13:50:00,67.59,67.61,67.56,67.59,4887.0,55.3446,55.361,55.3201,55.3446,4887.0
2016-06-23 13:55:00,67.59,67.62,67.58,67.61,5035.0,55.3446,55.3692,55.3364,55.361,5035.0
2016-06-23 14:00:00,67.61,67.64,67.6,67.61,11361.0,55.361,55.3856,55.3528,55.361,11361.0
2016-06-23 14:05:00,67.61,67.64,67.61,67.63,10771.0,55.361,55.3856,55.361,55.3774,10771.0
2016-06-23 14:10:00,67.63,67.65,67.62,67.63,5026.0,55.3774,55.3938,55.3692,55.3774,5026.0
2016-06-23 14:15:00,67.63,67.65,67.61,67.63,10751.0,55.3774,55.3938,55.361,55.3774,10751.0
2016-06-23 14:20:00,67.62,67.63,67.56,67.56,4682.0,55.3692,55.3774,55.3201,55.3201,4682.0
2016-06-23 14:25:00,67.56,67.62,67.56,67.6,8534.0,55.3201,55.3692,55.3201,55.3528,8534.0
2016-06-23 14:30:00,67.61,67.64,67.61,67.64,10882.0,55.361,55.3856,55.361,55.3856,10882.0
2016-06-23 14:35:00,67.65,67.65,67.58,67.61,8176.0,55.3938,55.3938,55.3364,55.361,8176.0
2016-06-23 14:40:00,67.61,67.65,67.61,67.61,5605.0,55.361,55.3938,55.361,55.361,5605.0
2016-06-23 14:45:00,67.62,67.68,67.62,67.66,10222.0,55.3692,55.4183,55.3692,55.4019,10222.0
2016-06-23 14:50:00,67.65,67.72,67.65,67.69,6765.0,55.3938,55.4511,55.3938,55.4265,6765.0
2016-06-23 14:55:00,67.69,67.71,67.66,67.67,11383.0,55.4265,55.4429,55.4019,55.4101,11383.0
2016-06-23 15:00:00,67.68,67.71,67.66,67.67,13220.0,55.4183,55.4429,55.4019,55.4101,13220.0
2016-06-23 15:05:00,67.67,67.68,67.64,67.67,18352.0,55.4101,55.4183,55.3856,55.4101,18352.0
2016-06-23 15:10:00,67.67,67.7,67.66,67.7,4200.0,55.4101,55.4347,55.4019,55.4347,4200.0
2016-06-23 15:15:00,67.69,67.72,67.68,67.69,13606.0,55.4265,55.4511,55.4183,55.4265,13606.0
2016-06-23 15:20:00,67.68,67.72,67.68,67.69,16231.0,55.4183,55.4511,55.4183,55.4265,16231.0
2016-06-23 15:25:00,67.68,67.7,67.67,67.7,16284.0,55.4183,55.4347,55.4101,55.4347,16284.0
2016-06-23 15:30:00,67.69,67.77,67.68,67.75,16744.0,55.4265,55.492,55.4183,55.4756,16744.0
2016-06-23 15:35:00,67.75,67.78,67.73,67.75,18588.0,55.4756,55.5002,55.4593,55.4756,18588.0
2016-06-23 15:40:00,67.74,67.81,67.74,67.8,38212.0,55.4675,55.5248,55.4675,55.5166,38212.0
2016-06-23 15:45:00,67.8,67.81,67.78,67.79,66316.0,55.5166,55.5248,55.5002,55.5084,66316.0
2016-06-23 15:50:00,67.78,67.81,67.78,67.8,79138.0,55.5002,55.5248,55.5002,55.5166,79138.0
2016-06-23 15:55:00,67.8,67.86,67.79,67.86,218264.0,55.5166,55.5657,55.5084,55.5657,218264.0
2016-06-24 09:30:00,65.58,65.96,65.32,65.95,64734.0,53.6988,54.0099,53.4859,54.0018,64734.0
2016-06-24 09:35:00,65.95,65.98,65.72,65.98,56812.0,54.0018,54.0263,53.8134,54.0263,56812.0
2016-06-24 09:40:00,65.93,66.25,65.88,66.25,48572.0,53.9854,54.2474,53.9444,54.2474,48572.0
2016-06-24 09:45:00,66.25,66.27,65.98,66.23,38451.0,54.2474,54.2638,54.0263,54.231,38451.0
2016-06-24 09:50:00,66.25,66.63,66.24,66.62,30435.0,54.2474,54.5586,54.2392,54.5504,30435.0
2016-06-24 09:55:00,66.63,66.77,66.58,66.72,27010.0,54.5586,54.6732,54.5176,54.6322,27010.0
2016-06-24 10:00:00,66.72,66.92,66.69,66.79,42835.0,54.6322,54.796,54.6077,54.6896,42835.0
2016-06-24 10:05:00,66.78,66.89,66.66,66.88,23266.0,54.6814,54.7715,54.5831,54.7633,23266.0
2016-06-24 10:10:00,66.89,66.98,66.7,66.77,28031.0,54.7715,54.8451,54.6159,54.6732,28031.0
2016-06-24 10:15:00,66.79,66.79,66.63,66.63,19820.0,54.6896,54.6896,54.5586,54.5586,19820.0
2016-06-24 10:20:00,66.63,66.74,66.59,66.72,28758.0,54.5586,54.6486,54.5258,54.6322,28758.0
2016-06-24 10:25:00,66.73,66.73,66.54,66.72,21616.0,54.6404,54.6404,54.4849,54.6322,21616.0
2016-06-24 10:30:00,66.68,66.76,66.56,66.56,31603.0,54.5995,54.665,54.5012,54.5012,31603.0
2016-06-24 10:35:00,66.56,66.83,66.56,66.83,17713.0,54.5012,54.7223,54.5012,54.7223,17713.0
2016-06-24 10:40:00,66.85,66.86,66.67,66.76,13427.0,54.7387,54.7469,54.5913,54.665,13427.0
2016-06-24 10:45:00,66.76,66.83,66.75,66.77,23789.0,54.665,54.7223,54.6568,54.6732,23789.0
2016-06-24 10:50:00,66.78,66.79,66.7,66.74,18640.0,54.6814,54.6896,54.6159,54.6486,18640.0
2016-06-24 10:55:00,66.74,66.78,66.6,66.6,18572.0,54.6486,54.6814,54.534,54.534,18572.0
2016-06-24 11:00:00,66.61,66.64,66.47,66.48,27158.0,54.5422,54.5667,54.4275,54.4357,27158.0
2016-06-24 11:05:00,66.5,66.61,66.49,66.61,23062.0,54.4521,54.5422,54.4439,54.5422,23062.0
2016-06-24 11:10:00,66.61,66.63,66.52,66.62,15185.0,54.5422,54.5586,54.4685,54.5504,15185.0
2016-06-24 11:15:00,66.62,66.62,66.57,66.58,18536.0,54.5504,54.5504,54.5094,54.5176,18536.0
2016-06-24 11:20:00,66.58,66.6,66.42,66.44,20127.0,54.5176,54.534,54.3866,54.403,20127.0
2016-06-24 11:25:00,66.44,66.55,66.38,66.51,14130.0,54.403,54.493,54.3538,54.4603,14130.0
2016-06-24 11:30:00,66.5,66.61,66.46,66.48,25438.0,54.4521,54.5422,54.4194,54.4357,25438.0
2016-06-24 11:35:00,66.48,66.5,66.43,66.49,14233.0,54.4357,54.4521,54.3948,54.4439,14233.0
2016-06-24 11:40:00,66.49,66.59,66.46,66.57,16195.0,54.4439,54.5258,54.4194,54.5094,16195.0
2016-06-24 11:45:00,66.58,66.69,66.56,66.6,14387.0,54.5176,54.6077,54.5012,54.534,14387.0
2016-06-24 11:50:00,66.62,66.64,66.54,66.58,11770.0,54.5504,54.5667,54.4849,54.5176,11770.0
2016-06-24 11:55:00,66.58,66.69,66.58,66.69,11637.0,54.5176,54.6077,54.5176,54.6077,11637.0
2016-06-24 12:00:00,66.69,66.72,66.59,66.61,23233.0,54.6077,54.6322,54.5258,54.5422,23233.0
2016-06-24 12:05:00,66.63,66.65,66.61,66.62,9066.0,54.5586,54.5749,54.5422,54.5504,9066.0
2016-06-24 12:10:00,66.56,66.57,66.47,66.51,12235.0,54.5012,54.5094,54.4275,54.4603,12235.0
2016-06-24 12:15:00,66.52,66.57,66.49,66.57,13608.0,54.4685,54.5094,54.4439,54.5094,13608.0
2016-06-24 12:20:00,66.58,66.68,66.55,66.59,11604.0,54.5176,54.5995,54.493,54.5258,11604.0
2016-06-24 12:25:00,66.57,66.69,66.57,66.66,5457.0,54.5094,54.6077,54.5094,54.5831,5457.0
2016-06-24 12:30:00,66.66,66.66,66.5,66.5,10952.0,54.5831,54.5831,54.4521,54.4521,10952.0
2016-06-24 12:35:00,66.5,66.57,66.49,66.55,15449.0,54.4521,54.5094,54.4439,54.493,15449.0
2016-06-24 12:40:00,66.55,66.55,66.41,66.44,15011.0,54.493,54.493,54.3784,54.403,15011.0
2016-06-24 12:45:00,66.44,66.44,66.36,66.42,27612.0,54.403,54.403,54.3375,54.3866,27612.0
2016-06-24 12:50:00,66.41,66.46,66.38,66.45,19936.0,54.3784,54.4194,54.3538,54.4112,19936.0
2016-06-24 12:55:00,66.46,66.47,66.4,66.45,19054.0,54.4194,54.4275,54.3702,54.4112,19054.0
2016-06-24 13:00:00,66.43,66.52,66.42,66.49,22483.0,54.3948,54.4685,54.3866,54.4439,22483.0
2016-06-24 13:05:00,66.48,66.48,66.34,66.36,14150.0,54.4357,54.4357,54.3211,54.3375,14150.0
2016-06-24 13:10:00,66.36,66.46,66.34,66.46,15267.0,54.3375,54.4194,54.3211,54.4194,15267.0
2016-06-24 13:15:00,66.47,66.51,66.38,66.41,15983.0,54.4275,54.4603,54.3538,54.3784,15983.0
2016-06-24 13:20:00,66.42,66.46,66.4,66.46,23447.0,54.3866,54.4194,54.3702,54.4194,23447.0
2016-06-24 13:25:00,66.47,66.48,66.42,66.47,14329.0,54.4275,54.4357,54.3866,54.4275,14329.0
2016-06-24 13:30:00,66.47,66.6,66.47,66.57,16349.0,54.4275,54.534,54.4275,54.5094,16349.0
2016-06-24 13:35:00,66.58,66.66,66.58,66.61,22433.0,54.5176,54.5831,54.5176,54.5422,22433.0
2016-06-24 13:40:00,66.61,66.63,66.57,66.59,20473.0,54.5422,54.5586,54.5094,54.5258,20473.0
2016-06-24 13:45:00,66.58,66.6,66.5,66.54,14644.0,54.5176,54.534,54.4521,54.4849,14644.0
2016-06-24 13:50:00,66.55,66.64,66.51,66.63,15254.0,54.493,54.5667,54.4603,54.5586,15254.0
2016-06-24 13:55:00,66.63,66.66,66.53,66.61,11776.0,54.5586,54.5831,54.4767,54.5422,11776.0
2016-06-24 14:00:00,66.62,66.67,66.6,66.67,18429.0,54.5504,54.5913,54.534,54.5913,18429.0
2016-06-24 14:05:00,66.68,66.77,66.66,66.76,35084.0,54.5995,54.6732,54.5831,54.665,35084.0
2016-06-24 14:10:00,66.77,66.79,66.73,66.75,24530.0,54.6732,54.6896,54.6404,54.6568,24530.0
2016-06-24 14:15:00,66.75,66.78,66.68,66.71,65990.0,54.6568,54.6814,54.5995,54.6241,65990.0
2016-06-24 14:20:00,66.71,66.71,66.64,66.66,59388.0,54.6241,54.6241,54.5667,54.5831,59388.0
2016-06-24 14:25:00,66.66,66.7,66.62,66.65,64024.0,54.5831,54.6159,54.5504,54.5749,64024.0
2016-06-24 14:30:00,66.64,66.67,66.58,66.64,168347.0,54.5667,54.5913,54.5176,54.5667,168347.0
2016-06-24 14:35:00,66.64,66.75,66.61,66.74,66131.0,54.5667,54.6568,54.5422,54.6486,66131.0
2016-06-24 14:40:00,66.73,66.8,66.67,66.76,44651.0,54.6404,54.6978,54.5913,54.665,44651.0
2016-06-24 14:45:00,66.72,66.73,66.63,66.73,22926.0,54.6322,54.6404,54.5586,54.6404,22926.0
2016-06-24 14:50:00,66.71,66.87,66.69,66.86,39908.0,54.6241,54.7551,54.6077,54.7469,39908.0
2016-06-24 14:55:00,66.87,66.95,66.84,66.84,26602.0,54.7551,54.8206,54.7305,54.7305,26602.0
2016-06-24 15:00:00,66.85,66.85,66.72,66.75,35971.0,54.7387,54.7387,54.6322,54.6568,35971.0
2016-06-24 15:05:00,66.76,66.76,66.63,66.64,22668.0,54.665,54.665,54.5586,54.5667,22668.0
2016-06-24 15:10:00,66.64,66.64,66.42,66.45,21816.0,54.5667,54.5667,54.3866,54.4112,21816.0
2016-06-24 15:15:00,66.45,66.45,66.21,66.24,35357.0,54.4112,54.4112,54.2146,54.2392,35357.0
2016-06-24 15:20:00,66.24,66.32,66.22,66.23,38793.0,54.2392,54.3047,54.2228,54.231,38793.0
2016-06-24 15:25:00,66.24,66.29,66.2,66.26,32084.0,54.2392,54.2802,54.2065,54.2556,32084.0
2016-06-24 15:30:00,66.26,66.32,66.2,66.31,55633.0,54.2556,54.3047,54.2065,54.2965,55633.0
2016-06-24 15:35:00,66.32,66.52,66.32,66.48,109898.0,54.3047,54.4685,54.3047,54.4357,109898.0
2016-06-24 15:40:00,66.48,66.68,66.46,66.64,114686.0,54.4357,54.5995,54.4194,54.5667,114686.0
2016-06-24 15:45:00,66.64,66.69,66.58,66.6,93821.0,54.5667,54.6077,54.5176,54.534,93821.0
2016-06-24 15:50:00,66.6,66.63,66.47,66.53,176749.0,54.534,54.5586,54.4275,54.4767,176749.0
2016-06-24 15:55:00,66.53,66.53,66.22,66.27,264314.0,54.4767,54.4767,54.2228,54.2638,264314.0
2016-06-27 09:30:00,65.74,65.75,65.54,65.7,38999.0,53.8298,53.838,53.666,53.797,38999.0
2016-06-27 09:35:00,65.71,65.81,65.63,65.76,32370.0,53.8052,53.8871,53.7397,53.8462,32370.0
2016-06-27 09:40:00,65.74,65.78,65.59,65.74,26443.0,53.8298,53.8626,53.707,53.8298,26443.0
2016-06-27 09:45:00,65.71,65.92,65.71,65.76,36251.0,53.8052,53.9772,53.8052,53.8462,36251.0
2016-06-27 09:50:00,65.74,65.85,65.68,65.7,34915.0,53.8298,53.9199,53.7807,53.797,34915.0
2016-06-27 09:55:00,65.71,65.86,65.62,65.63,48611.0,53.8052,53.9281,53.7315,53.7397,48611.0
2016-06-27 10:00:00,65.63,65.76,65.61,65.63,28022.0,53.7397,53.8462,53.7233,53.7397,28022.0
2016-06-27 10:05:00,65.63,65.63,65.56,65.62,24202.0,53.7397,53.7397,53.6824,53.7315,24202.0
2016-06-27 10:10:00,65.62,65.7,65.58,65.67,36600.0,53.7315,53.797,53.6988,53.7725,36600.0
2016-06-27 10:15:00,65.66,65.66,65.43,65.46,20961.0,53.7643,53.7643,53.576,53.6005,20961.0
2016-06-27 10:20:00,65.47,65.59,65.44,65.54,29448.0,53.6087,53.707,53.5841,53.666,29448.0
2016-06-27 10:25:00,65.53,65.53,65.39,65.4,22203.0,53.6578,53.6578,53.5432,53.5514,22203.0
2016-06-27 10:30:00,65.41,65.53,65.37,65.53,16809.0,53.5596,53.6578,53.5268,53.6578,16809.0
2016-06-27 10:35:00,65.53,65.59,65.49,65.51,38824.0,53.6578,53.707,53.6251,53.6415,38824.0
2016-06-27 10:40:00,65.51,65.59,65.46,65.53,26826.0,53.6415,53.707,53.6005,53.6578,26826.0
2016-06-27 10:45:00,65.51,65.54,65.37,65.44,27690.0,53.6415,53.666,53.5268,53.5841,27690.0
2016-06-27 10:50:00,65.44,65.44,65.37,65.42,31161.0,53.5841,53.5841,53.5268,53.5678,31161.0
2016-06-27 10:55:00,65.42,65.45,65.3,65.37,61502.0,53.5678,53.5923,53.4695,53.5268,61502.0
2016-06-27 11:00:00,65.36,65.47,65.27,65.45,49635.0,53.5186,53.6087,53.4449,53.5923,49635.0
2016-06-27 11:05:00,65.45,65.54,65.43,65.49,38158.0,53.5923,53.666,53.576,53.6251,38158.0
2016-06-27 11:10:00,65.49,65.54,65.44,65.47,41697.0,53.6251,53.666,53.5841,53.6087,41697.0
2016-06-27 11:15:00,65.47,65.59,65.42,65.55,32226.0,53.6087,53.707,53.5678,53.6742,32226.0
2016-06-27 11:20:00,65.54,65.61,65.53,65.55,32482.0,53.666,53.7233,53.6578,53.6742,32482.0
2016-06-27 11:25:00,65.53,65.75,65.51,65.73,19109.0,53.6578,53.838,53.6415,53.8216,19109.0
2016-06-27 11:30:00,65.73,65.85,65.7,65.83,41507.0,53.8216,53.9199,53.797,53.9035,41507.0
2016-06-27 11:35:00,65.83,65.92,65.78,65.9,28408.0,53.9035,53.9772,53.8626,53.9608,28408.0
2016-06-27 11:40:00,65.89,65.98,65.88,65.97,23223.0,53.9526,54.0263,53.9444,54.0181,23223.0
2016-06-27 11:45:00,65.97,66.07,65.94,66.07,26855.0,54.0181,54.1,53.9936,54.1,26855.0
2016-06-27 11:50:00,66.08,66.08,65.99,66.08,23734.0,54.1082,54.1082,54.0345,54.1082,23734.0
2016-06-27 11:55:00,66.1,66.18,66.08,66.17,21771.0,54.1246,54.1901,54.1082,54.1819,21771.0
2016-06-27 12:00:00,66.17,66.17,66.1,66.15,20163.0,54.1819,54.1819,54.1246,54.1655,20163.0
2016-06-27 12:05:00,66.16,66.19,66.11,66.15,14367.0,54.1737,54.1983,54.1328,54.1655,14367.0
2016-06-27 12:10:00,66.15,66.15,66.07,66.09,21995.0,54.1655,54.1655,54.1,54.1164,21995.0
2016-06-27 12:15:00,66.08,66.17,66.05,66.14,10903.0,54.1082,54.1819,54.0836,54.1573,10903.0
2016-06-27 12:20:00,66.15,66.17,66.08,66.11,13356.0,54.1655,54.1819,54.1082,54.1328,13356.0
2016-06-27 12:25:00,66.11,66.14,66.1,66.1,14642.0,54.1328,54.1573,54.1246,54.1246,14642.0
2016-06-27 12:30:00,66.1,66.13,65.99,65.99,15420.0,54.1246,54.1491,54.0345,54.0345,15420.0
2016-06-27 12:35:00,66.0,66.01,65.89,65.9,18284.0,54.0427,54.0509,53.9526,53.9608,18284.0
2016-06-27 12:40:00,65.89,65.92,65.85,65.88,32220.0,53.9526,53.9772,53.9199,53.9444,32220.0
2016-06-27 12:45:00,65.87,65.92,65.84,65.92,23712.0,53.9362,53.9772,53.9117,53.9772,23712.0
2016-06-27 12:50:00,65.92,65.96,65.86,65.89,15963.0,53.9772,54.0099,53.9281,53.9526,15963.0
2016-06-27 12:55:00,65.91,66.01,65.9,65.97,13260.0,53.969,54.0509,53.9608,54.0181,13260.0
2016-06-27 13:00:00,65.97,66.0,65.91,66.0,31266.0,54.0181,54.0427,53.969,54.0427,31266.0
2016-06-27 13:05:00,66.01,66.02,65.96,65.96,15651.0,54.0509,54.0591,54.0099,54.0099,15651.0
2016-06-27 13:10:00,65.95,66.01,65.94,66.01,10769.0,54.0018,54.0509,53.9936,54.0509,10769.0
2016-06-27 13:15:00,66.02,66.1,66.02,66.07,7182.0,54.0591,54.1246,54.0591,54.1,7182.0
2016-06-27 13:20:00,66.06,66.06,66.01,66.05,44580.0,54.0918,54.0918,54.0509,54.0836,44580.0
2016-06-27 13:25:00,66.04,66.07,66.01,66.06,36851.0,54.0754,54.1,54.0509,54.0918,36851.0
2016-06-27 13:30:00,66.05,66.06,66.0,66.05,39335.0,54.0836,54.0918,54.0427,54.0836,39335.0
2016-06-27 13:35:00,66.05,66.12,66.02,66.11,25743.0,54.0836,54.141,54.0591,54.1328,25743.0
2016-06-27 13:40:00,66.1,66.1,65.97,66.0,22619.0,54.1246,54.1246,54.0181,54.0427,22619.0
2016-06-27 13:45:00,65.99,66.06,65.99,66.04,24774.0,54.0345,54.0918,54.0345,54.0754,24774.0
2016-06-27 13:50:00,66.03,66.14,66.0,66.12,13360.0,54.0673,54.1573,54.0427,54.141,13360.0
2016-06-27 13:55:00,66.11,66.15,66.0,66.09,17074.0,54.1328,54.1655,54.0427,54.1164,17074.0
2016-06-27 14:00:00,66.09,66.18,66.07,66.15,26238.0,54.1164,54.1901,54.1,54.1655,26238.0
2016-06-27 14:05:00,66.14,66.14,66.08,66.13,23305.0,54.1573,54.1573,54.1082,54.1491,23305.0
2016-06-27 14:10:00,66.14,66.14,66.09,66.11,24634.0,54.1573,54.1573,54.1164,54.1328,24634.0
2016-06-27 14:15:00,66.11,66.14,66.04,66.08,26836.0,54.1328,54.1573,54.0754,54.1082,26836.0
2016-06-27 14:20:00,66.07,66.07,66.0,66.0,16104.0,54.1,54.1,54.0427,54.0427,16104.0
2016-06-27 14:25:00,66.0,66.09,65.98,66.09,14945.0,54.0427,54.1164,54.0263,54.1164,14945.0
2016-06-27 14:30:00,66.08,66.08,66.0,66.0,36755.0,54.1082,54.1082,54.0427,54.0427,36755.0
2016-06-27 14:35:00,66.01,66.15,66.01,66.13,20493.0,54.0509,54.1655,54.0509,54.1491,20493.0
2016-06-27 14:40:00,66.12,66.15,66.05,66.14,22845.0,54.141,54.1655,54.0836,54.1573,22845.0
2016-06-27 14:45:00,66.14,66.15,66.05,66.09,30624.0,54.1573,54.1655,54.0836,54.1164,30624.0
2016-06-27 14:50:00,66.09,66.11,66.01,66.01,23860.0,54.1164,54.1328,54.0509,54.0509,23860.0
2016-06-27 14:55:00,66.0,66.05,65.96,66.02,28628.0,54.0427,54.0836,54.0099,54.0591,28628.0
2016-06-27 15:00:00,66.02,66.07,65.99,66.06,34425.0,54.0591,54.1,54.0345,54.0918,34425.0
2016-06-27 15:05:00,66.05,66.13,66.01,66.07,32931.0,54.0836,54.1491,54.0509,54.1,32931.0
2016-06-27 15:10:00,66.05,66.11,66.04,66.09,29869.0,54.0836,54.1328,54.0754,54.1164,29869.0
2016-06-27 15:15:00,66.09,66.09,65.96,65.96,27487.0,54.1164,54.1164,54.0099,54.0099,27487.0
2016-06-27 15:20:00,65.95,65.97,65.82,65.84,26533.0,54.0018,54.0181,53.8953,53.9117,26533.0
2016-06-27 15:25:00,65.84,65.98,65.84,65.97,40779.0,53.9117,54.0263,53.9117,54.0181,40779.0
2016-06-27 15:30:00,65.97,66.1,65.94,66.04,57343.0,54.0181,54.1246,53.9936,54.0754,57343.0
2016-06-27 15:35:00,66.04,66.21,66.02,66.19,45609.0,54.0754,54.2146,54.0591,54.1983,45609.0
2016-06-27 15:40:00,66.2,66.25,66.16,66.22,127630.0,54.2065,54.2474,54.1737,54.2228,127630.0
2016-06-27 15:45:00,66.22,66.29,66.19,66.28,94384.0,54.2228,54.2802,54.1983,54.272,94384.0
2016-06-27 15:50:00,66.28,66.29,66.14,66.2,140688.0,54.272,54.2802,54.1573,54.2065,140688.0
2016-06-27 15:55:00,66.2,66.2,66.06,66.06,120221.0,54.2065,54.2065,54.0918,54.0918,120221.0
2016-06-28 09:30:00,66.65,66.89,66.33,66.36,51874.0,54.5749,54.7715,54.3129,54.3375,51874.0
2016-06-28 09:35:00,66.42,66.81,66.34,66.81,15335.0,54.3866,54.7059,54.3211,54.7059,15335.0
2016-06-28 09:40:00,66.82,66.85,66.69,66.77,14072.0,54.7141,54.7387,54.6077,54.6732,14072.0
2016-06-28 09:45:00,66.79,66.91,66.73,66.84,12786.0,54.6896,54.7878,54.6404,54.7305,12786.0
2016-06-28 09:50:00,66.85,66.92,66.83,66.88,12300.0,54.7387,54.796,54.7223,54.7633,12300.0
2016-06-28 09:55:00,66.89,66.95,66.87,66.93,19057.0,54.7715,54.8206,54.7551,54.8042,19057.0
2016-06-28 10:00:00,66.96,67.0,66.91,66.97,16586.0,54.8288,54.8615,54.7878,54.837,16586.0
2016-06-28 10:05:00,66.98,66.98,66.87,66.9,23285.0,54.8451,54.8451,54.7551,54.7796,23285.0
2016-06-28 10:10:00,66.9,67.0,66.87,67.0,30438.0,54.7796,54.8615,54.7551,54.8615,30438.0
2016-06-28 10:15:00,67.01,67.02,66.9,66.93,13723.0,54.8697,54.8779,54.7796,54.8042,13723.0
2016-06-28 10:20:00,66.94,67.05,66.93,66.97,11985.0,54.8124,54.9025,54.8042,54.837,11985.0
2016-06-28 10:25:00,66.98,67.01,66.9,66.9,10683.0,54.8451,54.8697,54.7796,54.7796,10683.0
2016-06-28 10:30:00,66.89,66.98,66.89,66.96,11684.0,54.7715,54.8451,54.7715,54.8288,11684.0
2016-06-28 10:35:00,66.95,66.96,66.87,66.91,22928.0,54.8206,54.8288,54.7551,54.7878,22928.0
2016-06-28 10:40:00,66.9,66.96,66.88,66.93,13245.0,54.7796,54.8288,54.7633,54.8042,13245.0
2016-06-28 10:45:00,66.94,66.96,66.89,66.93,16221.0,54.8124,54.8288,54.7715,54.8042,16221.0
2016-06-28 10:50:00,66.94,66.96,66.89,66.94,16036.0,54.8124,54.8288,54.7715,54.8124,16036.0
2016-06-28 10:55:00,66.93,66.98,66.87,66.91,19658.0,54.8042,54.8451,54.7551,54.7878,19658.0
2016-06-28 11:00:00,66.9,66.9,66.78,66.79,18022.0,54.7796,54.7796,54.6814,54.6896,18022.0
2016-06-28 11:05:00,66.78,66.81,66.75,66.75,16760.0,54.6814,54.7059,54.6568,54.6568,16760.0
2016-06-28 11:10:00,66.74,66.87,66.74,66.84,17895.0,54.6486,54.7551,54.6486,54.7305,17895.0
2016-06-28 11:15:00,66.84,66.89,66.82,66.85,19143.0,54.7305,54.7715,54.7141,54.7387,19143.0
2016-06-28 11:20:00,66.85,66.88,66.78,66.81,19667.0,54.7387,54.7633,54.6814,54.7059,19667.0
2016-06-28 11:25:00,66.82,66.83,66.76,66.78,17648.0,54.7141,54.7223,54.665,54.6814,17648.0
2016-06-28 11:30:00,66.79,66.86,66.75,66.82,20566.0,54.6896,54.7469,54.6568,54.7141,20566.0
2016-06-28 11:35:00,66.81,66.88,66.81,66.87,19980.0,54.7059,54.7633,54.7059,54.7551,19980.0
2016-06-28 11:40:00,66.86,66.94,66.84,66.93,14694.0,54.7469,54.8124,54.7305,54.8042,14694.0
2016-06-28 11:45:00,66.92,66.96,66.89,66.89,48379.0,54.796,54.8288,54.7715,54.7715,48379.0
2016-06-28 11:50:00,66.91,66.97,66.87,66.95,23177.0,54.7878,54.837,54.7551,54.8206,23177.0
2016-06-28 11:55:00,66.95,67.02,66.95,66.99,16568.0,54.8206,54.8779,54.8206,54.8533,16568.0
2016-06-28 12:00:00,66.99,67.04,66.99,67.0,27493.0,54.8533,54.8943,54.8533,54.8615,27493.0
2016-06-28 12:05:00,66.99,67.02,66.97,66.97,13231.0,54.8533,54.8779,54.837,54.837,13231.0
2016-06-28 12:10:00,66.98,67.0,66.94,66.94,13351.0,54.8451,54.8615,54.8124,54.8124,13351.0
2016-06-28 12:15:00,66.94,66.97,66.92,66.93,14503.0,54.8124,54.837,54.796,54.8042,14503.0
2016-06-28 12:20:00,66.93,66.96,66.91,66.93,16190.0,54.8042,54.8288,54.7878,54.8042,16190.0
2016-06-28 12:25:00,66.93,66.98,66.93,66.98,16007.0,54.8042,54.8451,54.8042,54.8451,16007.0
2016-06-28 12:30:00,66.98,67.11,66.98,67.1,14365.0,54.8451,54.9516,54.8451,54.9434,14365.0
2016-06-28 12:35:00,67.11,67.17,67.1,67.13,54807.0,54.9516,55.0007,54.9434,54.968,54807.0
2016-06-28 12:40:00,67.14,67.16,67.11,67.15,19286.0,54.9762,54.9925,54.9516,54.9843,19286.0
2016-06-28 12:45:00,67.14,67.15,67.11,67.12,19740.0,54.9762,54.9843,54.9516,54.9598,19740.0
2016-06-28 12:50:00,67.13,67.19,67.11,67.17,40762.0,54.968,55.0171,54.9516,55.0007,40762.0
2016-06-28 12:55:00,67.17,67.21,67.16,67.18,27544.0,55.0007,55.0335,54.9925,55.0089,27544.0
2016-06-28 13:00:00,67.18,67.24,67.17,67.24,21255.0,55.0089,55.058,55.0007,55.058,21255.0
2016-06-28 13:05:00,67.25,67.27,67.17,67.23,24495.0,55.0662,55.0826,55.0007,55.0499,24495.0
2016-06-28 13:10:00,67.22,67.3,67.2,67.27,11702.0,55.0417,55.1072,55.0253,55.0826,11702.0
2016-06-28 13:15:00,67.27,67.27,67.2,67.23,16215.0,55.0826,55.0826,55.0253,55.0499,16215.0
2016-06-28 13:20:00,67.23,67.25,67.15,67.16,14069.0,55.0499,55.0662,54.9843,54.9925,14069.0
2016-06-28 13:25:00,67.16,67.22,67.14,67.17,11624.0,54.9925,55.0417,54.9762,55.0007,11624.0
2016-06-28 13:30:00,67.18,67.18,67.07,67.09,23275.0,55.0089,55.0089,54.9188,54.9352,23275.0
2016-06-28 13:35:00,67.09,67.12,67.06,67.09,12368.0,54.9352,54.9598,54.9107,54.9352,12368.0
2016-06-28 13:40:00,67.09,67.16,67.07,67.16,22285.0,54.9352,54.9925,54.9188,54.9925,22285.0
2016-06-28 13:45:00,67.16,67.16,67.09,67.09,30866.0,54.9925,54.9925,54.9352,54.9352,30866.0
2016-06-28 13:50:00,67.09,67.15,67.07,67.13,13707.0,54.9352,54.9843,54.9188,54.968,13707.0
2016-06-28 13:55:00,67.13,67.18,67.11,67.15,14123.0,54.968,55.0089,54.9516,54.9843,14123.0
2016-06-28 14:00:00,67.15,67.16,67.08,67.08,22492.0,54.9843,54.9925,54.927,54.927,22492.0
2016-06-28 14:05:00,67.08,67.08,67.01,67.02,22844.0,54.927,54.927,54.8697,54.8779,22844.0
2016-06-28 14:10:00,67.03,67.08,67.01,67.06,21106.0,54.8861,54.927,54.8697,54.9107,21106.0
2016-06-28 14:15:00,67.07,67.13,67.07,67.12,21536.0,54.9188,54.968,54.9188,54.9598,21536.0
2016-06-28 14:20:00,67.11,67.11,67.07,67.09,14927.0,54.9516,54.9516,54.9188,54.9352,14927.0
2016-06-28 14:25:00,67.09,67.17,67.07,67.17,18881.0,54.9352,55.0007,54.9188,55.0007,18881.0
2016-06-28 14:30:00,67.18,67.23,67.16,67.22,24869.0,55.0089,55.0499,54.9925,55.0417,24869.0
2016-06-28 14:35:00,67.22,67.35,67.21,67.32,20575.0,55.0417,55.1481,55.0335,55.1235,20575.0
2016-06-28 14:40:00,67.33,67.36,67.29,67.35,18885.0,55.1317,55.1563,55.099,55.1481,18885.0
2016-06-28 14:45:00,67.35,67.42,67.34,67.41,17946.0,55.1481,55.2054,55.1399,55.1972,17946.0
2016-06-28 14:50:00,67.42,67.54,67.42,67.53,28550.0,55.2054,55.3037,55.2054,55.2955,28550.0
2016-06-28 14:55:00,67.53,67.65,67.53,67.61,42942.0,55.2955,55.3938,55.2955,55.361,42942.0
2016-06-28 15:00:00,67.62,67.66,67.59,67.61,43762.0,55.3692,55.4019,55.3446,55.361,43762.0
2016-06-28 15:05:00,67.61,67.66,67.6,67.62,36493.0,55.361,55.4019,55.3528,55.3692,36493.0
2016-06-28 15:10:00,67.61,67.73,67.6,67.67,39162.0,55.361,55.4593,55.3528,55.4101,39162.0
2016-06-28 15:15:00,67.68,67.7,67.62,67.67,49447.0,55.4183,55.4347,55.3692,55.4101,49447.0
2016-06-28 15:20:00,67.66,67.72,67.64,67.7,68943.0,55.4019,55.4511,55.3856,55.4347,68943.0
2016-06-28 15:25:00,67.7,67.71,67.57,67.6,75906.0,55.4347,55.4429,55.3283,55.3528,75906.0
2016-06-28 15:30:00,67.6,67.64,67.55,67.59,66645.0,55.3528,55.3856,55.3119,55.3446,66645.0
2016-06-28 15:35:00,67.58,67.71,67.57,67.68,58187.0,55.3364,55.4429,55.3283,55.4183,58187.0
2016-06-28 15:40:00,67.68,67.69,67.51,67.53,228768.0,55.4183,55.4265,55.2791,55.2955,228768.0
2016-06-28 15:45:00,67.52,67.6,67.48,67.6,247749.0,55.2873,55.3528,55.2546,55.3528,247749.0
2016-06-28 15:50:00,67.6,67.67,67.59,67.67,115525.0,55.3528,55.4101,55.3446,55.4101,115525.0
2016-06-28 15:55:00,67.67,67.74,67.65,67.74,123348.0,55.4101,55.4675,55.3938,55.4675,123348.0
2016-06-29 09:30:00,67.98,68.24,67.92,68.1,337072.0,55.664,55.8769,55.6148,55.7622,337072.0
2016-06-29 09:35:00,68.09,68.1,67.83,67.96,89117.0,55.754,55.7622,55.5411,55.6476,89117.0
2016-06-29 09:40:00,67.98,68.0,67.83,67.84,32816.0,55.664,55.6803,55.5411,55.5493,32816.0
2016-06-29 09:45:00,67.88,67.94,67.81,67.88,42338.0,55.5821,55.6312,55.5248,55.5821,42338.0
2016-06-29 09:50:00,67.88,67.92,67.85,67.86,37769.0,55.5821,55.6148,55.5575,55.5657,37769.0
2016-06-29 09:55:00,67.87,67.9,67.67,67.7,72295.0,55.5739,55.5985,55.4101,55.4347,72295.0
2016-06-29 10:00:00,67.7,67.73,67.61,67.61,22036.0,55.4347,55.4593,55.361,55.361,22036.0
2016-06-29 10:05:00,67.62,67.64,67.53,67.56,24410.0,55.3692,55.3856,55.2955,55.3201,24410.0
2016-06-29 10:10:00,67.57,67.76,67.55,67.66,40384.0,55.3283,55.4838,55.3119,55.4019,40384.0
2016-06-29 10:15:00,67.66,67.81,67.64,67.78,37203.0,55.4019,55.5248,55.3856,55.5002,37203.0
2016-06-29 10:20:00,67.76,67.84,67.76,67.82,18719.0,55.4838,55.5493,55.4838,55.533,18719.0
2016-06-29 10:25:00,67.83,67.88,67.81,67.85,43689.0,55.5411,55.5821,55.5248,55.5575,43689.0
2016-06-29 10:30:00,67.85,67.93,67.84,67.88,41053.0,55.5575,55.623,55.5493,55.5821,41053.0
2016-06-29 10:35:00,67.88,67.88,67.76,67.76,50619.0,55.5821,55.5821,55.4838,55.4838,50619.0
2016-06-29 10:40:00,67.76,67.77,67.72,67.75,25633.0,55.4838,55.492,55.4511,55.4756,25633.0
2016-06-29 10:45:00,67.75,67.83,67.74,67.79,26642.0,55.4756,55.5411,55.4675,55.5084,26642.0
2016-06-29 10:50:00,67.78,67.78,67.7,67.71,26250.0,55.5002,55.5002,55.4347,55.4429,26250.0
2016-06-29 10:55:00,67.71,67.78,67.7,67.75,21318.0,55.4429,55.5002,55.4347,55.4756,21318.0
2016-06-29 11:00:00,67.76,67.9,67.75,67.88,72198.0,55.4838,55.5985,55.4756,55.5821,72198.0
2016-06-29 11:05:00,67.88,67.88,67.82,67.82,13322.0,55.5821,55.5821,55.533,55.533,13322.0
2016-06-29 11:10:00,67.84,67.84,67.78,67.83,12497.0,55.5493,55.5493,55.5002,55.5411,12497.0
2016-06-29 11:15:00,67.83,67.84,67.79,67.8,10859.0,55.5411,55.5493,55.5084,55.5166,10859.0
2016-06-29 11:20:00,67.81,67.86,67.8,67.84,42945.0,55.5248,55.5657,55.5166,55.5493,42945.0
2016-06-29 11:25:00,67.84,67.85,67.76,67.81,15493.0,55.5493,55.5575,55.4838,55.5248,15493.0
2016-06-29 11:30:00,67.81,67.82,67.79,67.81,34998.0,55.5248,55.533,55.5084,55.5248,34998.0
2016-06-29 11:35:00,67.81,67.82,67.78,67.82,25036.0,55.5248,55.533,55.5002,55.533,25036.0
2016-06-29 11:40:00,67.82,67.83,67.77,67.81,20536.0,55.533,55.5411,55.492,55.5248,20536.0
2016-06-29 11:45:00,67.81,67.82,67.77,67.8,7075.0,55.5248,55.533,55.492,55.5166,7075.0
2016-06-29 11:50:00,67.8,67.82,67.76,67.8,26786.0,55.5166,55.533,55.4838,55.5166,26786.0
2016-06-29 11:55:00,67.8,67.81,67.76,67.79,23443.0,55.5166,55.5248,55.4838,55.5084,23443.0
2016-06-29 12:00:00,67.79,67.83,67.77,67.77,20703.0,55.5084,55.5411,55.492,55.492,20703.0
2016-06-29 12:05:00,67.78,67.8,67.76,67.8,14548.0,55.5002,55.5166,55.4838,55.5166,14548.0
2016-06-29 12:10:00,67.8,67.84,67.79,67.84,17137.0,55.5166,55.5493,55.5084,55.5493,17137.0
2016-06-29 12:15:00,67.84,67.84,67.8,67.82,13643.0,55.5493,55.5493,55.5166,55.533,13643.0
2016-06-29 12:20:00,67.81,67.82,67.79,67.8,11993.0,55.5248,55.533,55.5084,55.5166,11993.0
2016-06-29 12:25:00,67.79,67.88,67.79,67.87,39939.0,55.5084,55.5821,55.5084,55.5739,39939.0
2016-06-29 12:30:00,67.86,67.89,67.85,67.89,36740.0,55.5657,55.5903,55.5575,55.5903,36740.0
2016-06-29 12:35:00,67.89,67.91,67.87,67.9,15411.0,55.5903,55.6067,55.5739,55.5985,15411.0
2016-06-29 12:40:00,67.89,67.89,67.83,67.83,11857.0,55.5903,55.5903,55.5411,55.5411,11857.0
2016-06-29 12:45:00,67.83,67.84,67.76,67.76,13030.0,55.5411,55.5493,55.4838,55.4838,13030.0
2016-06-29 12:50:00,67.77,67.79,67.76,67.77,12226.0,55.492,55.5084,55.4838,55.492,12226.0
2016-06-29 12:55:00,67.77,67.77,67.74,67.76,13131.0,55.492,55.492,55.4675,55.4838,13131.0
2016-06-29 13:00:00,67.76,67.82,67.75,67.82,17813.0,55.4838,55.533,55.4756,55.533,17813.0
2016-06-29 13:05:00,67.82,67.84,67.78,67.78,32115.0,55.533,55.5493,55.5002,55.5002,32115.0
2016-06-29 13:10:00,67.79,67.84,67.77,67.83,25268.0,55.5084,55.5493,55.492,55.5411,25268.0
2016-06-29 13:15:00,67.83,67.87,67.82,67.85,10430.0,55.5411,55.5739,55.533,55.5575,10430.0
2016-06-29 13:20:00,67.85,67.86,67.82,67.84,7658.0,55.5575,55.5657,55.533,55.5493,7658.0
2016-06-29 13:25:00,67.83,67.85,67.81,67.85,11299.0,55.5411,55.5575,55.5248,55.5575,11299.0
2016-06-29 13:30:00,67.86,67.89,67.86,67.89,30793.0,55.5657,55.5903,55.5657,55.5903,30793.0
2016-06-29 13:35:00,67.88,67.94,67.88,67.93,14804.0,55.5821,55.6312,55.5821,55.623,14804.0
2016-06-29 13:40:00,67.94,67.94,67.89,67.9,11597.0,55.6312,55.6312,55.5903,55.5985,11597.0
2016-06-29 13:45:00,67.9,67.9,67.87,67.89,12294.0,55.5985,55.5985,55.5739,55.5903,12294.0
2016-06-29 13:50:00,67.9,67.94,67.89,67.94,14598.0,55.5985,55.6312,55.5903,55.6312,14598.0
2016-06-29 13:55:00,67.94,67.96,67.94,67.95,12605.0,55.6312,55.6476,55.6312,55.6394,12605.0
2016-06-29 14:00:00,67.95,68.0,67.95,68.0,33955.0,55.6394,55.6803,55.6394,55.6803,33955.0
2016-06-29 14:05:00,68.0,68.03,67.98,68.02,76744.0,55.6803,55.7049,55.664,55.6967,76744.0
2016-06-29 14:10:00,68.02,68.09,68.01,68.09,22425.0,55.6967,55.754,55.6885,55.754,22425.0
2016-06-29 14:15:00,68.09,68.1,68.04,68.05,15959.0,55.754,55.7622,55.7131,55.7213,15959.0
2016-06-29 14:20:00,68.05,68.16,68.04,68.15,23693.0,55.7213,55.8114,55.7131,55.8032,23693.0
2016-06-29 14:25:00,68.15,68.16,68.13,68.16,14665.0,55.8032,55.8114,55.7868,55.8114,14665.0
2016-06-29 14:30:00,68.17,68.2,68.17,68.2,18021.0,55.8196,55.8441,55.8196,55.8441,18021.0
2016-06-29 14:35:00,68.2,68.2,68.1,68.11,61907.0,55.8441,55.8441,55.7622,55.7704,61907.0
2016-06-29 14:40:00,68.12,68.21,68.12,68.21,14746.0,55.7786,55.8523,55.7786,55.8523,14746.0
2016-06-29 14:45:00,68.21,68.24,68.17,68.2,24972.0,55.8523,55.8769,55.8196,55.8441,24972.0
2016-06-29 14:50:00,68.2,68.21,68.17,68.2,15788.0,55.8441,55.8523,55.8196,55.8441,15788.0
2016-06-29 14:55:00,68.19,68.3,68.19,68.3,24764.0,55.8359,55.926,55.8359,55.926,24764.0
2016-06-29 15:00:00,68.29,68.33,68.27,68.33,18333.0,55.9178,55.9506,55.9014,55.9506,18333.0
2016-06-29 15:05:00,68.33,68.36,68.3,68.36,29674.0,55.9506,55.9751,55.926,55.9751,29674.0
2016-06-29 15:10:00,68.36,68.41,68.35,68.39,40040.0,55.9751,56.0161,55.9669,55.9997,40040.0
2016-06-29 15:15:00,68.39,68.47,68.39,68.44,24157.0,55.9997,56.0652,55.9997,56.0406,24157.0
2016-06-29 15:20:00,68.44,68.47,68.44,68.44,42669.0,56.0406,56.0652,56.0406,56.0406,42669.0
2016-06-29 15:25:00,68.44,68.51,68.44,68.51,47974.0,56.0406,56.098,56.0406,56.098,47974.0
2016-06-29 15:30:00,68.52,68.53,68.37,68.42,36031.0,56.1061,56.1143,55.9833,56.0243,36031.0
2016-06-29 15:35:00,68.42,68.43,68.35,68.35,27085.0,56.0243,56.0324,55.9669,55.9669,27085.0
2016-06-29 15:40:00,68.36,68.37,68.31,68.33,44905.0,55.9751,55.9833,55.9342,55.9506,44905.0
2016-06-29 15:45:00,68.34,68.48,68.33,68.48,54821.0,55.9588,56.0734,55.9506,56.0734,54821.0
2016-06-29 15:50:00,68.48,68.48,68.42,68.46,53590.0,56.0734,56.0734,56.0243,56.057,53590.0
2016-06-29 15:55:00,68.46,68.48,68.42,68.47,92599.0,56.057,56.0734,56.0243,56.0652,92599.0
2016-06-30 09:30:00,68.54,68.77,68.52,68.64,33507.0,56.1225,56.3108,56.1061,56.2044,33507.0
2016-06-30 09:35:00,68.71,68.74,68.61,68.67,12787.0,56.2617,56.2863,56.1798,56.229,12787.0
2016-06-30 09:40:00,68.69,68.76,68.66,68.73,18112.0,56.2453,56.3027,56.2208,56.2781,18112.0
2016-06-30 09:45:00,68.75,68.96,68.75,68.88,41518.0,56.2945,56.4664,56.2945,56.4009,41518.0
2016-06-30 09:50:00,68.89,68.97,68.82,68.94,24162.0,56.4091,56.4746,56.3518,56.45,24162.0
2016-06-30 09:55:00,68.95,69.0,68.95,68.98,20563.0,56.4582,56.4992,56.4582,56.4828,20563.0
2016-06-30 10:00:00,68.99,69.04,68.96,68.97,39587.0,56.491,56.5319,56.4664,56.4746,39587.0
2016-06-30 10:05:00,68.98,68.98,68.94,68.97,13637.0,56.4828,56.4828,56.45,56.4746,13637.0
2016-06-30 10:10:00,68.97,69.03,68.96,69.0,23347.0,56.4746,56.5237,56.4664,56.4992,23347.0
2016-06-30 10:15:00,69.0,69.03,68.97,68.97,10890.0,56.4992,56.5237,56.4746,56.4746,10890.0
2016-06-30 10:20:00,68.97,69.0,68.89,68.92,18077.0,56.4746,56.4992,56.4091,56.4337,18077.0
2016-06-30 10:25:00,68.92,68.93,68.86,68.92,20219.0,56.4337,56.4419,56.3845,56.4337,20219.0
2016-06-30 10:30:00,68.93,69.07,68.92,69.06,18801.0,56.4419,56.5565,56.4337,56.5483,18801.0
2016-06-30 10:35:00,69.07,69.18,69.04,69.18,14523.0,56.5565,56.6466,56.5319,56.6466,14523.0
2016-06-30 10:40:00,69.17,69.25,69.12,69.22,14737.0,56.6384,56.7039,56.5974,56.6793,14737.0
2016-06-30 10:45:00,69.24,69.24,69.18,69.2,9476.0,56.6957,56.6957,56.6466,56.6629,9476.0
2016-06-30 10:50:00,69.21,69.27,69.21,69.25,13916.0,56.6711,56.7203,56.6711,56.7039,13916.0
2016-06-30 10:55:00,69.24,69.28,69.22,69.23,13226.0,56.6957,56.7285,56.6793,56.6875,13226.0
2016-06-30 11:00:00,69.24,69.24,69.18,69.18,12768.0,56.6957,56.6957,56.6466,56.6466,12768.0
2016-06-30 11:05:00,69.18,69.21,69.14,69.21,19251.0,56.6466,56.6711,56.6138,56.6711,19251.0
2016-06-30 11:10:00,69.22,69.24,69.19,69.21,19363.0,56.6793,56.6957,56.6548,56.6711,19363.0
2016-06-30 11:15:00,69.21,69.21,69.16,69.17,13388.0,56.6711,56.6711,56.6302,56.6384,13388.0
2016-06-30 11:20:00,69.18,69.21,69.15,69.19,12591.0,56.6466,56.6711,56.622,56.6548,12591.0
2016-06-30 11:25:00,69.17,69.24,69.16,69.22,11473.0,56.6384,56.6957,56.6302,56.6793,11473.0
2016-06-30 11:30:00,69.23,69.32,69.23,69.32,26680.0,56.6875,56.7612,56.6875,56.7612,26680.0
2016-06-30 11:35:00,69.33,69.38,69.3,69.34,9222.0,56.7694,56.8103,56.7448,56.7776,9222.0
2016-06-30 11:40:00,69.35,69.41,69.34,69.37,9967.0,56.7858,56.8349,56.7776,56.8021,9967.0
2016-06-30 11:45:00,69.37,69.44,69.33,69.42,13910.0,56.8021,56.8595,56.7694,56.8431,13910.0
2016-06-30 11:50:00,69.43,69.44,69.37,69.39,15669.0,56.8513,56.8595,56.8021,56.8185,15669.0
2016-06-30 11:55:00,69.39,69.45,69.38,69.44,15580.0,56.8185,56.8677,56.8103,56.8595,15580.0
2016-06-30 12:00:00,69.43,69.49,69.42,69.47,22783.0,56.8513,56.9004,56.8431,56.884,22783.0
2016-06-30 12:05:00,69.47,69.48,69.42,69.47,12085.0,56.884,56.8922,56.8431,56.884,12085.0
2016-06-30 12:10:00,69.48,69.56,69.45,69.56,14488.0,56.8922,56.9577,56.8677,56.9577,14488.0
2016-06-30 12:15:00,69.56,69.59,69.54,69.58,10734.0,56.9577,56.9823,56.9413,56.9741,10734.0
2016-06-30 12:20:00,69.58,69.63,69.57,69.63,13603.0,56.9741,57.015,56.9659,57.015,13603.0
2016-06-30 12:25:00,69.63,69.67,69.58,69.66,8324.0,57.015,57.0478,56.9741,57.0396,8324.0
2016-06-30 12:30:00,69.66,69.69,69.63,69.66,10713.0,57.0396,57.0642,57.015,57.0396,10713.0
2016-06-30 12:35:00,69.65,69.69,69.65,69.68,13167.0,57.0314,57.0642,57.0314,57.056,13167.0
2016-06-30 12:40:00,69.69,69.69,69.59,69.6,14368.0,57.0642,57.0642,56.9823,56.9905,14368.0
2016-06-30 12:45:00,69.6,69.65,69.59,69.65,9082.0,56.9905,57.0314,56.9823,57.0314,9082.0
2016-06-30 12:50:00,69.66,69.72,69.65,69.69,14893.0,57.0396,57.0887,57.0314,57.0642,14893.0
2016-06-30 12:55:00,69.68,69.74,69.67,69.73,12301.0,57.056,57.1051,57.0478,57.0969,12301.0
2016-06-30 13:00:00,69.73,69.76,69.69,69.75,25563.0,57.0969,57.1215,57.0642,57.1133,25563.0
2016-06-30 13:05:00,69.75,69.75,69.67,69.68,17077.0,57.1133,57.1133,57.0478,57.056,17077.0
2016-06-30 13:10:00,69.67,69.67,69.61,69.62,18857.0,57.0478,57.0478,56.9987,57.0069,18857.0
2016-06-30 13:15:00,69.61,69.63,69.57,69.58,29592.0,56.9987,57.015,56.9659,56.9741,29592.0
2016-06-30 13:20:00,69.58,69.59,69.51,69.51,25057.0,56.9741,56.9823,56.9168,56.9168,25057.0
2016-06-30 13:25:00,69.51,69.55,69.5,69.54,25498.0,56.9168,56.9495,56.9086,56.9413,25498.0
2016-06-30 13:30:00,69.54,69.57,69.54,69.55,31002.0,56.9413,56.9659,56.9413,56.9495,31002.0
2016-06-30 13:35:00,69.55,69.59,69.54,69.56,21348.0,56.9495,56.9823,56.9413,56.9577,21348.0
2016-06-30 13:40:00,69.57,69.64,69.57,69.64,38151.0,56.9659,57.0232,56.9659,57.0232,38151.0
2016-06-30 13:45:00,69.65,69.67,69.64,69.65,13680.0,57.0314,57.0478,57.0232,57.0314,13680.0
2016-06-30 13:50:00,69.66,69.68,69.62,69.68,12714.0,57.0396,57.056,57.0069,57.056,12714.0
2016-06-30 13:55:00,69.69,69.7,69.62,69.67,20699.0,57.0642,57.0724,57.0069,57.0478,20699.0
2016-06-30 14:00:00,69.68,69.7,69.63,69.67,22332.0,57.056,57.0724,57.015,57.0478,22332.0
2016-06-30 14:05:00,69.68,69.75,69.65,69.73,17721.0,57.056,57.1133,57.0314,57.0969,17721.0
2016-06-30 14:10:00,69.73,69.76,69.72,69.76,21208.0,57.0969,57.1215,57.0887,57.1215,21208.0
2016-06-30 14:15:00,69.76,69.79,69.75,69.77,15191.0,57.1215,57.1461,57.1133,57.1297,15191.0
2016-06-30 14:20:00,69.78,69.84,69.77,69.84,24529.0,57.1379,57.187,57.1297,57.187,24529.0
2016-06-30 14:25:00,69.84,69.84,69.7,69.71,13692.0,57.187,57.187,57.0724,57.0805,13692.0
2016-06-30 14:30:00,69.72,69.75,69.64,69.64,28354.0,57.0887,57.1133,57.0232,57.0232,28354.0
2016-06-30 14:35:00,69.64,69.67,69.57,69.6,31576.0,57.0232,57.0478,56.9659,56.9905,31576.0
2016-06-30 14:40:00,69.61,69.65,69.58,69.59,47407.0,56.9987,57.0314,56.9741,56.9823,47407.0
2016-06-30 14:45:00,69.58,69.6,69.52,69.53,49958.0,56.9741,56.9905,56.925,56.9332,49958.0
2016-06-30 14:50:00,69.53,69.6,69.53,69.6,49263.0,56.9332,56.9905,56.9332,56.9905,49263.0
2016-06-30 14:55:00,69.59,69.67,69.59,69.67,38238.0,56.9823,57.0478,56.9823,57.0478,38238.0
2016-06-30 15:00:00,69.68,69.73,69.68,69.7,25233.0,57.056,57.0969,57.056,57.0724,25233.0
2016-06-30 15:05:00,69.7,69.74,69.7,69.74,20753.0,57.0724,57.1051,57.0724,57.1051,20753.0
2016-06-30 15:10:00,69.74,69.75,69.66,69.73,27134.0,57.1051,57.1133,57.0396,57.0969,27134.0
2016-06-30 15:15:00,69.73,69.74,69.69,69.71,24724.0,57.0969,57.1051,57.0642,57.0805,24724.0
2016-06-30 15:20:00,69.71,69.75,69.69,69.75,23317.0,57.0805,57.1133,57.0642,57.1133,23317.0
2016-06-30 15:25:00,69.75,69.84,69.74,69.83,40811.0,57.1133,57.187,57.1051,57.1788,40811.0
2016-06-30 15:30:00,69.84,69.86,69.78,69.83,44900.0,57.187,57.2034,57.1379,57.1788,44900.0
2016-06-30 15:35:00,69.83,69.84,69.75,69.76,66764.0,57.1788,57.187,57.1133,57.1215,66764.0
2016-06-30 15:40:00,69.76,69.76,69.7,69.7,67512.0,57.1215,57.1215,57.0724,57.0724,67512.0
2016-06-30 15:45:00,69.7,69.75,69.7,69.7,66719.0,57.0724,57.1133,57.0724,57.0724,66719.0
2016-06-30 15:50:00,69.71,69.81,69.7,69.81,75047.0,57.0805,57.1624,57.0724,57.1624,75047.0
2016-06-30 15:55:00,69.8,69.95,69.77,69.95,185950.0,57.1542,57.2771,57.1297,57.2771,185950.0
2016-07-01 09:30:00,69.95,69.95,69.64,69.72,34510.0,57.2771,57.2771,57.0232,57.0887,34510.0
2016-07-01 09:35:00,69.72,69.82,69.63,69.67,29530.0,57.0887,57.1706,57.015,57.0478,29530.0
2016-07-01 09:40:00,69.74,69.88,69.71,69.85,3602.0,57.1051,57.2197,57.0805,57.1952,3602.0
2016-07-01 09:45:00,69.86,69.87,69.71,69.76,16603.0,57.2034,57.2116,57.0805,57.1215,16603.0
2016-07-01 09:50:00,69.76,69.82,69.75,69.8,9166.0,57.1215,57.1706,57.1133,57.1542,9166.0
2016-07-01 09:55:00,69.79,69.92,69.78,69.89,23272.0,57.1461,57.2525,57.1379,57.2279,23272.0
2016-07-01 10:00:00,69.9,69.95,69.78,69.8,21606.0,57.2361,57.2771,57.1379,57.1542,21606.0
2016-07-01 10:05:00,69.79,69.81,69.69,69.7,13387.0,57.1461,57.1624,57.0642,57.0724,13387.0
2016-07-01 10:10:00,69.69,69.7,69.58,69.59,17822.0,57.0642,57.0724,56.9741,56.9823,17822.0
2016-07-01 10:15:00,69.6,69.62,69.55,69.57,13847.0,56.9905,57.0069,56.9495,56.9659,13847.0
2016-07-01 10:20:00,69.56,69.65,69.52,69.59,19293.0,56.9577,57.0314,56.925,56.9823,19293.0
2016-07-01 10:25:00,69.6,69.66,69.54,69.65,14268.0,56.9905,57.0396,56.9413,57.0314,14268.0
2016-07-01 10:30:00,69.66,69.7,69.66,69.66,21244.0,57.0396,57.0724,57.0396,57.0396,21244.0
2016-07-01 10:35:00,69.68,69.74,69.67,69.69,13867.0,57.056,57.1051,57.0478,57.0642,13867.0
2016-07-01 10:40:00,69.69,69.73,69.66,69.68,17211.0,57.0642,57.0969,57.0396,57.056,17211.0
2016-07-01 10:45:00,69.69,69.73,69.63,69.64,23802.0,57.0642,57.0969,57.015,57.0232,23802.0
2016-07-01 10:50:00,69.63,69.76,69.61,69.75,16190.0,57.015,57.1215,56.9987,57.1133,16190.0
2016-07-01 10:55:00,69.75,69.77,69.68,69.69,15047.0,57.1133,57.1297,57.056,57.0642,15047.0
2016-07-01 11:00:00,69.68,69.7,69.66,69.68,25282.0,57.056,57.0724,57.0396,57.056,25282.0
2016-07-01 11:05:00,69.68,69.68,69.58,69.59,30118.0,57.056,57.056,56.9741,56.9823,30118.0
2016-07-01 11:10:00,69.6,69.67,69.56,69.66,19317.0,56.9905,57.0478,56.9577,57.0396,19317.0
2016-07-01 11:15:00,69.66,69.66,69.57,69.65,40053.0,57.0396,57.0396,56.9659,57.0314,40053.0
2016-07-01 11:20:00,69.65,69.68,69.57,69.58,22487.0,57.0314,57.056,56.9659,56.9741,22487.0
2016-07-01 11:25:00,69.59,69.65,69.53,69.62,24550.0,56.9823,57.0314,56.9332,57.0069,24550.0
2016-07-01 11:30:00,69.63,69.7,69.63,69.69,11498.0,57.015,57.0724,57.015,57.0642,11498.0
2016-07-01 11:35:00,69.68,69.69,69.63,69.68,20789.0,57.056,57.0642,57.015,57.056,20789.0
2016-07-01 11:40:00,69.69,69.71,69.68,69.7,12754.0,57.0642,57.0805,57.056,57.0724,12754.0
2016-07-01 11:45:00,69.71,69.76,69.65,69.74,18534.0,57.0805,57.1215,57.0314,57.1051,18534.0
2016-07-01 11:50:00,69.74,69.74,69.67,69.67,10217.0,57.1051,57.1051,57.0478,57.0478,10217.0
2016-07-01 11:55:00,69.68,69.73,69.67,69.73,19839.0,57.056,57.0969,57.0478,57.0969,19839.0
2016-07-01 12:00:00,69.75,69.79,69.75,69.78,9477.0,57.1133,57.1461,57.1133,57.1379,9477.0
2016-07-01 12:05:00,69.8,69.81,69.72,69.74,19287.0,57.1542,57.1624,57.0887,57.1051,19287.0
2016-07-01 12:10:00,69.75,69.8,69.73,69.8,14294.0,57.1133,57.1542,57.0969,57.1542,14294.0
2016-07-01 12:15:00,69.8,69.8,69.77,69.79,10061.0,57.1542,57.1542,57.1297,57.1461,10061.0
2016-07-01 12:20:00,69.8,69.8,69.72,69.72,12022.0,57.1542,57.1542,57.0887,57.0887,12022.0
2016-07-01 12:25:00,69.72,69.73,69.67,69.71,15713.0,57.0887,57.0969,57.0478,57.0805,15713.0
2016-07-01 12:30:00,69.7,69.75,69.7,69.72,27079.0,57.0724,57.1133,57.0724,57.0887,27079.0
2016-07-01 12:35:00,69.71,69.74,69.62,69.62,10723.0,57.0805,57.1051,57.0069,57.0069,10723.0
2016-07-01 12:40:00,69.62,69.68,69.62,69.66,6613.0,57.0069,57.056,57.0069,57.0396,6613.0
2016-07-01 12:45:00,69.66,69.66,69.61,69.61,22326.0,57.0396,57.0396,56.9987,56.9987,22326.0
2016-07-01 12:50:00,69.6,69.64,69.57,69.63,15277.0,56.9905,57.0232,56.9659,57.015,15277.0
2016-07-01 12:55:00,69.63,69.66,69.63,69.64,12761.0,57.015,57.0396,57.015,57.0232,12761.0
2016-07-01 13:00:00,69.63,69.67,69.62,69.66,37351.0,57.015,57.0478,57.0069,57.0396,37351.0
2016-07-01 13:05:00,69.65,69.66,69.62,69.65,32313.0,57.0314,57.0396,57.0069,57.0314,32313.0
2016-07-01 13:10:00,69.65,69.66,69.63,69.65,13748.0,57.0314,57.0396,57.015,57.0314,13748.0
2016-07-01 13:15:00,69.66,69.66,69.62,69.62,9850.0,57.0396,57.0396,57.0069,57.0069,9850.0
2016-07-01 13:20:00,69.62,69.66,69.61,69.62,18030.0,57.0069,57.0396,56.9987,57.0069,18030.0
2016-07-01 13:25:00,69.62,69.62,69.56,69.58,12864.0,57.0069,57.0069,56.9577,56.9741,12864.0
2016-07-01 13:30:00,69.58,69.63,69.58,69.63,39350.0,56.9741,57.015,56.9741,57.015,39350.0
2016-07-01 13:35:00,69.63,69.64,69.56,69.59,17432.0,57.015,57.0232,56.9577,56.9823,17432.0
2016-07-01 13:40:00,69.58,69.62,69.56,69.58,22549.0,56.9741,57.0069,56.9577,56.9741,22549.0
2016-07-01 13:45:00,69.59,69.62,69.56,69.62,14507.0,56.9823,57.0069,56.9577,57.0069,14507.0
2016-07-01 13:50:00,69.61,69.62,69.58,69.58,17943.0,56.9987,57.0069,56.9741,56.9741,17943.0
2016-07-01 13:55:00,69.59,69.62,69.57,69.62,9202.0,56.9823,57.0069,56.9659,57.0069,9202.0
2016-07-01 14:00:00,69.62,69.64,69.61,69.62,9506.0,57.0069,57.0232,56.9987,57.0069,9506.0
2016-07-01 14:05:00,69.62,69.62,69.58,69.59,8117.0,57.0069,57.0069,56.9741,56.9823,8117.0
2016-07-01 14:10:00,69.59,69.65,69.59,69.61,15279.0,56.9823,57.0314,56.9823,56.9987,15279.0
2016-07-01 14:15:00,69.61,69.61,69.56,69.57,8833.0,56.9987,56.9987,56.9577,56.9659,8833.0
2016-07-01 14:20:00,69.57,69.61,69.57,69.58,135069.0,56.9659,56.9987,56.9659,56.9741,135069.0
2016-07-01 14:25:00,69.58,69.61,69.57,69.6,9043.0,56.9741,56.9987,56.9659,56.9905,9043.0
2016-07-01 14:30:00,69.6,69.61,69.54,69.55,25704.0,56.9905,56.9987,56.9413,56.9495,25704.0
2016-07-01 14:35:00,69.55,69.57,69.52,69.54,15152.0,56.9495,56.9659,56.925,56.9413,15152.0
2016-07-01 14:40:00,69.55,69.55,69.49,69.52,26151.0,56.9495,56.9495,56.9004,56.925,26151.0
2016-07-01 14:45:00,69.52,69.55,69.49,69.5,11123.0,56.925,56.9495,56.9004,56.9086,11123.0
2016-07-01 14:50:00,69.5,69.54,69.49,69.49,11743.0,56.9086,56.9413,56.9004,56.9004,11743.0
2016-07-01 14:55:00,69.49,69.54,69.48,69.53,16175.0,56.9004,56.9413,56.8922,56.9332,16175.0
2016-07-01 15:00:00,69.53,69.56,69.5,69.5,25519.0,56.9332,56.9577,56.9086,56.9086,25519.0
2016-07-01 15:05:00,69.51,69.64,69.51,69.61,11462.0,56.9168,57.0232,56.9168,56.9987,11462.0
2016-07-01 15:10:00,69.61,69.64,69.58,69.61,17377.0,56.9987,57.0232,56.9741,56.9987,17377.0
2016-07-01 15:15:00,69.61,69.64,69.59,69.6,14354.0,56.9987,57.0232,56.9823,56.9905,14354.0
2016-07-01 15:20:00,69.61,69.63,69.6,69.6,17277.0,56.9987,57.015,56.9905,56.9905,17277.0
2016-07-01 15:25:00,69.61,69.67,69.59,69.66,30565.0,56.9987,57.0478,56.9823,57.0396,30565.0
2016-07-01 15:30:00,69.65,69.72,69.65,69.68,22799.0,57.0314,57.0887,57.0314,57.056,22799.0
2016-07-01 15:35:00,69.68,69.71,69.59,69.62,25496.0,57.056,57.0805,56.9823,57.0069,25496.0
2016-07-01 15:40:00,69.61,69.65,69.61,69.63,30212.0,56.9987,57.0314,56.9987,57.015,30212.0
2016-07-01 15:45:00,69.62,69.62,69.57,69.58,27864.0,57.0069,57.0069,56.9659,56.9741,27864.0
2016-07-01 15:50:00,69.58,69.62,69.57,69.59,31362.0,56.9741,57.0069,56.9659,56.9823,31362.0
2016-07-01 15:55:00,69.59,69.64,69.56,69.56,71092.0,56.9823,57.0232,56.9577,56.9577,71092.0
2016-07-05 09:30:00,69.29,69.31,69.03,69.29,20443.0,56.7366,56.753,56.5237,56.7366,20443.0
2016-07-05 09:35:00,69.23,69.54,69.23,69.54,20762.0,56.6875,56.9413,56.6875,56.9413,20762.0
2016-07-05 09:40:00,69.48,69.48,69.3,69.41,9845.0,56.8922,56.8922,56.7448,56.8349,9845.0
2016-07-05 09:45:00,69.4,69.4,69.24,69.36,26598.0,56.8267,56.8267,56.6957,56.794,26598.0
2016-07-05 09:50:00,69.34,69.38,69.24,69.38,22431.0,56.7776,56.8103,56.6957,56.8103,22431.0
2016-07-05 09:55:00,69.37,69.55,69.36,69.49,65951.0,56.8021,56.9495,56.794,56.9004,65951.0
2016-07-05 10:00:00,69.5,69.65,69.41,69.65,24659.0,56.9086,57.0314,56.8349,57.0314,24659.0
2016-07-05 10:05:00,69.65,69.71,69.6,69.62,30174.0,57.0314,57.0805,56.9905,57.0069,30174.0
2016-07-05 10:10:00,69.61,69.73,69.6,69.73,24467.0,56.9987,57.0969,56.9905,57.0969,24467.0
2016-07-05 10:15:00,69.72,69.75,69.68,69.72,27189.0,57.0887,57.1133,57.056,57.0887,27189.0
2016-07-05 10:20:00,69.73,69.74,69.68,69.71,38020.0,57.0969,57.1051,57.056,57.0805,38020.0
2016-07-05 10:25:00,69.72,69.72,69.63,69.68,43031.0,57.0887,57.0887,57.015,57.056,43031.0
2016-07-05 10:30:00,69.67,69.7,69.56,69.58,15464.0,57.0478,57.0724,56.9577,56.9741,15464.0
2016-07-05 10:35:00,69.59,69.59,69.45,69.47,67244.0,56.9823,56.9823,56.8677,56.884,67244.0
2016-07-05 10:40:00,69.47,69.57,69.45,69.51,27448.0,56.884,56.9659,56.8677,56.9168,27448.0
2016-07-05 10:45:00,69.51,69.51,69.41,69.41,9717.0,56.9168,56.9168,56.8349,56.8349,9717.0
2016-07-05 10:50:00,69.41,69.45,69.4,69.44,22563.0,56.8349,56.8677,56.8267,56.8595,22563.0
2016-07-05 10:55:00,69.44,69.53,69.43,69.5,16036.0,56.8595,56.9332,56.8513,56.9086,16036.0
2016-07-05 11:00:00,69.49,69.51,69.45,69.46,10741.0,56.9004,56.9168,56.8677,56.8758,10741.0
2016-07-05 11:05:00,69.45,69.51,69.39,69.5,21344.0,56.8677,56.9168,56.8185,56.9086,21344.0
2016-07-05 11:10:00,69.47,69.47,69.36,69.41,29236.0,56.884,56.884,56.794,56.8349,29236.0
2016-07-05 11:15:00,69.42,69.59,69.42,69.54,14726.0,56.8431,56.9823,56.8431,56.9413,14726.0
2016-07-05 11:20:00,69.54,69.6,69.53,69.57,12935.0,56.9413,56.9905,56.9332,56.9659,12935.0
2016-07-05 11:25:00,69.56,69.57,69.52,69.52,7196.0,56.9577,56.9659,56.925,56.925,7196.0
2016-07-05 11:30:00,69.5,69.52,69.43,69.44,11409.0,56.9086,56.925,56.8513,56.8595,11409.0
2016-07-05 11:35:00,69.43,69.46,69.41,69.46,9620.0,56.8513,56.8758,56.8349,56.8758,9620.0
2016-07-05 11:40:00,69.46,69.48,69.44,69.46,10526.0,56.8758,56.8922,56.8595,56.8758,10526.0
2016-07-05 11:45:00,69.45,69.45,69.38,69.4,9999.0,56.8677,56.8677,56.8103,56.8267,9999.0
2016-07-05 11:50:00,69.38,69.38,69.32,69.33,6800.0,56.8103,56.8103,56.7612,56.7694,6800.0
2016-07-05 11:55:00,69.34,69.36,69.34,69.36,4922.0,56.7776,56.794,56.7776,56.794,4922.0
2016-07-05 12:00:00,69.36,69.36,69.34,69.35,7097.0,56.794,56.794,56.7776,56.7858,7097.0
2016-07-05 12:05:00,69.36,69.36,69.28,69.28,11275.0,56.794,56.794,56.7285,56.7285,11275.0
2016-07-05 12:10:00,69.26,69.27,69.24,69.25,7664.0,56.7121,56.7203,56.6957,56.7039,7664.0
2016-07-05 12:15:00,69.26,69.34,69.26,69.31,13499.0,56.7121,56.7776,56.7121,56.753,13499.0
2016-07-05 12:20:00,69.31,69.34,69.3,69.32,20447.0,56.753,56.7776,56.7448,56.7612,20447.0
2016-07-05 12:25:00,69.32,69.33,69.3,69.32,5205.0,56.7612,56.7694,56.7448,56.7612,5205.0
2016-07-05 12:30:00,69.31,69.32,69.27,69.28,14831.0,56.753,56.7612,56.7203,56.7285,14831.0
2016-07-05 12:35:00,69.29,69.3,69.26,69.28,6334.0,56.7366,56.7448,56.7121,56.7285,6334.0
2016-07-05 12:40:00,69.29,69.3,69.29,69.3,4192.0,56.7366,56.7448,56.7366,56.7448,4192.0
2016-07-05 12:45:00,69.3,69.31,69.27,69.29,7396.0,56.7448,56.753,56.7203,56.7366,7396.0
2016-07-05 12:50:00,69.29,69.29,69.24,69.25,4947.0,56.7366,56.7366,56.6957,56.7039,4947.0
2016-07-05 12:55:00,69.25,69.33,69.24,69.33,7419.0,56.7039,56.7694,56.6957,56.7694,7419.0
2016-07-05 13:00:00,69.31,69.32,69.29,69.29,9549.0,56.753,56.7612,56.7366,56.7366,9549.0
2016-07-05 13:05:00,69.29,69.31,69.24,69.3,17702.0,56.7366,56.753,56.6957,56.7448,17702.0
2016-07-05 13:10:00,69.29,69.31,69.27,69.28,16265.0,56.7366,56.753,56.7203,56.7285,16265.0
2016-07-05 13:15:00,69.27,69.32,69.25,69.25,6401.0,56.7203,56.7612,56.7039,56.7039,6401.0
2016-07-05 13:20:00,69.25,69.26,69.2,69.21,11766.0,56.7039,56.7121,56.6629,56.6711,11766.0
2016-07-05 13:25:00,69.2,69.22,69.18,69.18,15136.0,56.6629,56.6793,56.6466,56.6466,15136.0
2016-07-05 13:30:00,69.18,69.22,69.15,69.16,14682.0,56.6466,56.6793,56.622,56.6302,14682.0
2016-07-05 13:35:00,69.17,69.2,69.14,69.14,12062.0,56.6384,56.6629,56.6138,56.6138,12062.0
2016-07-05 13:40:00,69.15,69.15,69.09,69.11,10910.0,56.622,56.622,56.5729,56.5892,10910.0
2016-07-05 13:45:00,69.09,69.12,69.08,69.11,12306.0,56.5729,56.5974,56.5647,56.5892,12306.0
2016-07-05 13:50:00,69.11,69.13,69.11,69.11,9892.0,56.5892,56.6056,56.5892,56.5892,9892.0
2016-07-05 13:55:00,69.12,69.12,69.08,69.09,26072.0,56.5974,56.5974,56.5647,56.5729,26072.0
2016-07-05 14:00:00,69.09,69.13,69.08,69.09,49687.0,56.5729,56.6056,56.5647,56.5729,49687.0
2016-07-05 14:05:00,69.09,69.2,69.04,69.18,56780.0,56.5729,56.6629,56.5319,56.6466,56780.0
2016-07-05 14:10:00,69.18,69.24,69.18,69.23,11683.0,56.6466,56.6957,56.6466,56.6875,11683.0
2016-07-05 14:15:00,69.24,69.3,69.24,69.28,13759.0,56.6957,56.7448,56.6957,56.7285,13759.0
2016-07-05 14:20:00,69.28,69.29,69.26,69.27,11255.0,56.7285,56.7366,56.7121,56.7203,11255.0
2016-07-05 14:25:00,69.27,69.27,69.19,69.22,9183.0,56.7203,56.7203,56.6548,56.6793,9183.0
2016-07-05 14:30:00,69.21,69.24,69.2,69.24,8024.0,56.6711,56.6957,56.6629,56.6957,8024.0
2016-07-05 14:35:00,69.24,69.24,69.2,69.22,19750.0,56.6957,56.6957,56.6629,56.6793,19750.0
2016-07-05 14:40:00,69.2,69.21,69.14,69.18,10500.0,56.6629,56.6711,56.6138,56.6466,10500.0
2016-07-05 14:45:00,69.19,69.22,69.17,69.18,19015.0,56.6548,56.6793,56.6384,56.6466,19015.0
2016-07-05 14:50:00,69.18,69.29,69.17,69.28,67399.0,56.6466,56.7366,56.6384,56.7285,67399.0
2016-07-05 14:55:00,69.28,69.28,69.24,69.26,13163.0,56.7285,56.7285,56.6957,56.7121,13163.0
2016-07-05 15:00:00,69.26,69.33,69.23,69.31,16680.0,56.7121,56.7694,56.6875,56.753,16680.0
2016-07-05 15:05:00,69.32,69.32,69.22,69.24,16754.0,56.7612,56.7612,56.6793,56.6957,16754.0
2016-07-05 15:10:00,69.23,69.27,69.23,69.24,14527.0,56.6875,56.7203,56.6875,56.6957,14527.0
2016-07-05 15:15:00,69.23,69.3,69.22,69.28,13595.0,56.6875,56.7448,56.6793,56.7285,13595.0
2016-07-05 15:20:00,69.29,69.3,69.25,69.27,9399.0,56.7366,56.7448,56.7039,56.7203,9399.0
2016-07-05 15:25:00,69.27,69.27,69.22,69.23,16659.0,56.7203,56.7203,56.6793,56.6875,16659.0
2016-07-05 15:30:00,69.22,69.32,69.2,69.29,33417.0,56.6793,56.7612,56.6629,56.7366,33417.0
2016-07-05 15:35:00,69.29,69.3,69.24,69.28,28488.0,56.7366,56.7448,56.6957,56.7285,28488.0
2016-07-05 15:40:00,69.29,69.31,69.27,69.31,33313.0,56.7366,56.753,56.7203,56.753,33313.0
2016-07-05 15:45:00,69.31,69.37,69.3,69.36,48583.0,56.753,56.8021,56.7448,56.794,48583.0
2016-07-05 15:50:00,69.37,69.37,69.32,69.33,41932.0,56.8021,56.8021,56.7612,56.7694,41932.0
2016-07-05 15:55:00,69.34,69.34,69.3,69.32,72030.0,56.7776,56.7776,56.7448,56.7612,72030.0
2016-07-06 09:30:00,69.12,69.39,69.05,69.28,25560.0,56.5974,56.8185,56.5401,56.7285,25560.0
2016-07-06 09:35:00,69.26,69.33,69.21,69.28,37351.0,56.7121,56.7694,56.6711,56.7285,37351.0
2016-07-06 09:40:00,69.26,69.29,69.18,69.18,19561.0,56.7121,56.7366,56.6466,56.6466,19561.0
2016-07-06 09:45:00,69.17,69.27,69.16,69.21,17071.0,56.6384,56.7203,56.6302,56.6711,17071.0
2016-07-06 09:50:00,69.21,69.34,69.18,69.34,36552.0,56.6711,56.7776,56.6466,56.7776,36552.0
2016-07-06 09:55:00,69.34,69.42,69.33,69.4,46848.0,56.7776,56.8431,56.7694,56.8267,46848.0
2016-07-06 10:00:00,69.44,69.62,69.44,69.6,49052.0,56.8595,57.0069,56.8595,56.9905,49052.0
2016-07-06 10:05:00,69.63,69.64,69.56,69.61,77445.0,57.015,57.0232,56.9577,56.9987,77445.0
2016-07-06 10:10:00,69.62,69.68,69.6,69.68,53938.0,57.0069,57.056,56.9905,57.056,53938.0
2016-07-06 10:15:00,69.67,69.67,69.44,69.45,35334.0,57.0478,57.0478,56.8595,56.8677,35334.0
2016-07-06 10:20:00,69.44,69.56,69.43,69.44,53124.0,56.8595,56.9577,56.8513,56.8595,53124.0
2016-07-06 10:25:00,69.43,69.43,69.24,69.25,25539.0,56.8513,56.8513,56.6957,56.7039,25539.0
2016-07-06 10:30:00,69.23,69.26,69.22,69.25,17762.0,56.6875,56.7121,56.6793,56.7039,17762.0
2016-07-06 10:35:00,69.25,69.27,69.21,69.23,23792.0,56.7039,56.7203,56.6711,56.6875,23792.0
2016-07-06 10:40:00,69.23,69.28,69.22,69.27,17083.0,56.6875,56.7285,56.6793,56.7203,17083.0
2016-07-06 10:45:00,69.26,69.27,69.2,69.25,14670.0,56.7121,56.7203,56.6629,56.7039,14670.0
2016-07-06 10:50:00,69.26,69.34,69.25,69.32,15876.0,56.7121,56.7776,56.7039,56.7612,15876.0
2016-07-06 10:55:00,69.32,69.35,69.3,69.35,18133.0,56.7612,56.7858,56.7448,56.7858,18133.0
2016-07-06 11:00:00,69.36,69.39,69.34,69.39,35172.0,56.794,56.8185,56.7776,56.8185,35172.0
2016-07-06 11:05:00,69.38,69.45,69.37,69.41,23087.0,56.8103,56.8677,56.8021,56.8349,23087.0
2016-07-06 11:10:00,69.42,69.48,69.34,69.34,50938.0,56.8431,56.8922,56.7776,56.7776,50938.0
2016-07-06 11:15:00,69.33,69.39,69.3,69.34,13351.0,56.7694,56.8185,56.7448,56.7776,13351.0
2016-07-06 11:20:00,69.32,69.35,69.22,69.23,20309.0,56.7612,56.7858,56.6793,56.6875,20309.0
2016-07-06 11:25:00,69.23,69.23,69.15,69.17,16042.0,56.6875,56.6875,56.622,56.6384,16042.0
2016-07-06 11:30:00,69.17,69.29,69.17,69.23,15012.0,56.6384,56.7366,56.6384,56.6875,15012.0
2016-07-06 11:35:00,69.24,69.31,69.23,69.3,12231.0,56.6957,56.753,56.6875,56.7448,12231.0
2016-07-06 11:40:00,69.31,69.32,69.26,69.28,9678.0,56.753,56.7612,56.7121,56.7285,9678.0
2016-07-06 11:45:00,69.28,69.31,69.27,69.3,8315.0,56.7285,56.753,56.7203,56.7448,8315.0
2016-07-06 11:50:00,69.29,69.34,69.27,69.33,16372.0,56.7366,56.7776,56.7203,56.7694,16372.0
2016-07-06 11:55:00,69.33,69.34,69.3,69.31,8703.0,56.7694,56.7776,56.7448,56.753,8703.0
2016-07-06 12:00:00,69.3,69.35,69.29,69.31,13617.0,56.7448,56.7858,56.7366,56.753,13617.0
2016-07-06 12:05:00,69.32,69.33,69.3,69.3,9759.0,56.7612,56.7694,56.7448,56.7448,9759.0
2016-07-06 12:10:00,69.31,69.32,69.25,69.25,10376.0,56.753,56.7612,56.7039,56.7039,10376.0
2016-07-06 12:15:00,69.25,69.3,69.24,69.25,10087.0,56.7039,56.7448,56.6957,56.7039,10087.0
2016-07-06 12:20:00,69.27,69.31,69.23,69.25,8425.0,56.7203,56.753,56.6875,56.7039,8425.0
2016-07-06 12:25:00,69.25,69.3,69.24,69.26,7395.0,56.7039,56.7448,56.6957,56.7121,7395.0
2016-07-06 12:30:00,69.27,69.3,69.24,69.29,6378.0,56.7203,56.7448,56.6957,56.7366,6378.0
2016-07-06 12:35:00,69.3,69.33,69.27,69.28,8259.0,56.7448,56.7694,56.7203,56.7285,8259.0
2016-07-06 12:40:00,69.3,69.37,69.28,69.34,26758.0,56.7448,56.8021,56.7285,56.7776,26758.0
2016-07-06 12:45:00,69.33,69.35,69.3,69.34,12503.0,56.7694,56.7858,56.7448,56.7776,12503.0
2016-07-06 12:50:00,69.34,69.4,69.33,69.4,15972.0,56.7776,56.8267,56.7694,56.8267,15972.0
2016-07-06 12:55:00,69.41,69.49,69.4,69.49,13226.0,56.8349,56.9004,56.8267,56.9004,13226.0
2016-07-06 13:00:00,69.48,69.55,69.48,69.53,19250.0,56.8922,56.9495,56.8922,56.9332,19250.0
2016-07-06 13:05:00,69.53,69.55,69.48,69.48,14117.0,56.9332,56.9495,56.8922,56.8922,14117.0
2016-07-06 13:10:00,69.48,69.5,69.47,69.47,12100.0,56.8922,56.9086,56.884,56.884,12100.0
2016-07-06 13:15:00,69.47,69.47,69.44,69.47,8855.0,56.884,56.884,56.8595,56.884,8855.0
2016-07-06 13:20:00,69.48,69.48,69.42,69.44,11967.0,56.8922,56.8922,56.8431,56.8595,11967.0
2016-07-06 13:25:00,69.44,69.53,69.43,69.53,79525.0,56.8595,56.9332,56.8513,56.9332,79525.0
2016-07-06 13:30:00,69.54,69.55,69.49,69.52,34722.0,56.9413,56.9495,56.9004,56.925,34722.0
2016-07-06 13:35:00,69.52,69.57,69.51,69.57,39368.0,56.925,56.9659,56.9168,56.9659,39368.0
2016-07-06 13:40:00,69.58,69.58,69.5,69.51,7852.0,56.9741,56.9741,56.9086,56.9168,7852.0
2016-07-06 13:45:00,69.5,69.52,69.45,69.46,33612.0,56.9086,56.925,56.8677,56.8758,33612.0
2016-07-06 13:50:00,69.45,69.54,69.45,69.52,14668.0,56.8677,56.9413,56.8677,56.925,14668.0
2016-07-06 13:55:00,69.52,69.54,69.51,69.52,2832.0,56.925,56.9413,56.9168,56.925,2832.0
2016-07-06 14:00:00,69.52,69.57,69.43,69.51,16159.0,56.925,56.9659,56.8513,56.9168,16159.0
2016-07-06 14:05:00,69.51,69.56,69.48,69.53,6218.0,56.9168,56.9577,56.8922,56.9332,6218.0
2016-07-06 14:10:00,69.54,69.55,69.43,69.43,14519.0,56.9413,56.9495,56.8513,56.8513,14519.0
2016-07-06 14:15:00,69.44,69.52,69.37,69.51,34413.0,56.8595,56.925,56.8021,56.9168,34413.0
2016-07-06 14:20:00,69.53,69.55,69.46,69.51,19973.0,56.9332,56.9495,56.8758,56.9168,19973.0
2016-07-06 14:25:00,69.47,69.5,69.42,69.47,12699.0,56.884,56.9086,56.8431,56.884,12699.0
2016-07-06 14:30:00,69.45,69.49,69.44,69.47,11788.0,56.8677,56.9004,56.8595,56.884,11788.0
2016-07-06 14:35:00,69.47,69.53,69.45,69.51,20749.0,56.884,56.9332,56.8677,56.9168,20749.0
2016-07-06 14:40:00,69.52,69.53,69.46,69.46,8994.0,56.925,56.9332,56.8758,56.8758,8994.0
2016-07-06 14:45:00,69.47,69.49,69.43,69.44,14923.0,56.884,56.9004,56.8513,56.8595,14923.0
2016-07-06 14:50:00,69.44,69.47,69.42,69.47,24752.0,56.8595,56.884,56.8431,56.884,24752.0
2016-07-06 14:55:00,69.47,69.51,69.46,69.49,19888.0,56.884,56.9168,56.8758,56.9004,19888.0
2016-07-06 15:00:00,69.48,69.5,69.45,69.48,10031.0,56.8922,56.9086,56.8677,56.8922,10031.0
2016-07-06 15:05:00,69.47,69.48,69.43,69.45,11064.0,56.884,56.8922,56.8513,56.8677,11064.0
2016-07-06 15:10:00,69.46,69.48,69.44,69.45,10454.0,56.8758,56.8922,56.8595,56.8677,10454.0
2016-07-06 15:15:00,69.45,69.48,69.45,69.45,25477.0,56.8677,56.8922,56.8677,56.8677,25477.0
2016-07-06 15:20:00,69.45,69.45,69.39,69.4,18055.0,56.8677,56.8677,56.8185,56.8267,18055.0
2016-07-06 15:25:00,69.4,69.43,69.38,69.41,21849.0,56.8267,56.8513,56.8103,56.8349,21849.0
2016-07-06 15:30:00,69.41,69.43,69.38,69.38,15605.0,56.8349,56.8513,56.8103,56.8103,15605.0
2016-07-06 15:35:00,69.38,69.43,69.38,69.42,23154.0,56.8103,56.8513,56.8103,56.8431,23154.0
2016-07-06 15:40:00,69.42,69.46,69.41,69.45,25342.0,56.8431,56.8758,56.8349,56.8677,25342.0
2016-07-06 15:45:00,69.45,69.47,69.41,69.41,26139.0,56.8677,56.884,56.8349,56.8349,26139.0
2016-07-06 15:50:00,69.41,69.45,69.38,69.44,43924.0,56.8349,56.8677,56.8103,56.8595,43924.0
2016-07-06 15:55:00,69.45,69.48,69.43,69.46,98064.0,56.8677,56.8922,56.8513,56.8758,98064.0
2016-07-07 09:30:00,69.45,69.69,69.2,69.68,23529.0,56.8677,57.0642,56.6629,57.056,23529.0
2016-07-07 09:35:00,69.61,69.66,69.49,69.55,28805.0,56.9987,57.0396,56.9004,56.9495,28805.0
2016-07-07 09:40:00,69.54,69.69,69.54,69.69,13985.0,56.9413,57.0642,56.9413,57.0642,13985.0
2016-07-07 09:45:00,69.73,69.75,69.68,69.75,13976.0,57.0969,57.1133,57.056,57.1133,13976.0
2016-07-07 09:50:00,69.76,69.77,69.6,69.68,12621.0,57.1215,57.1297,56.9905,57.056,12621.0
2016-07-07 09:55:00,69.66,69.67,69.61,69.67,15296.0,57.0396,57.0478,56.9987,57.0478,15296.0
2016-07-07 10:00:00,69.68,69.69,69.6,69.66,24329.0,57.056,57.0642,56.9905,57.0396,24329.0
2016-07-07 10:05:00,69.66,69.69,69.59,69.61,9960.0,57.0396,57.0642,56.9823,56.9987,9960.0
2016-07-07 10:10:00,69.6,69.6,69.52,69.52,18263.0,56.9905,56.9905,56.925,56.925,18263.0
2016-07-07 10:15:00,69.53,69.53,69.46,69.48,32074.0,56.9332,56.9332,56.8758,56.8922,32074.0
2016-07-07 10:20:00,69.46,69.47,69.41,69.42,22329.0,56.8758,56.884,56.8349,56.8431,22329.0
2016-07-07 10:25:00,69.43,69.57,69.43,69.56,9439.0,56.8513,56.9659,56.8513,56.9577,9439.0
2016-07-07 10:30:00,69.56,69.57,69.46,69.46,29390.0,56.9577,56.9659,56.8758,56.8758,29390.0
2016-07-07 10:35:00,69.45,69.45,69.41,69.41,8035.0,56.8677,56.8677,56.8349,56.8349,8035.0
2016-07-07 10:40:00,69.41,69.44,69.37,69.44,23031.0,56.8349,56.8595,56.8021,56.8595,23031.0
2016-07-07 10:45:00,69.42,69.46,69.41,69.46,13713.0,56.8431,56.8758,56.8349,56.8758,13713.0
2016-07-07 10:50:00,69.45,69.46,69.33,69.34,18676.0,56.8677,56.8758,56.7694,56.7776,18676.0
2016-07-07 10:55:00,69.34,69.35,69.24,69.26,20143.0,56.7776,56.7858,56.6957,56.7121,20143.0
2016-07-07 11:00:00,69.26,69.33,69.22,69.28,30122.0,56.7121,56.7694,56.6793,56.7285,30122.0
2016-07-07 11:05:00,69.27,69.34,69.27,69.32,11775.0,56.7203,56.7776,56.7203,56.7612,11775.0
2016-07-07 11:10:00,69.32,69.32,69.17,69.18,12724.0,56.7612,56.7612,56.6384,56.6466,12724.0
2016-07-07 11:15:00,69.19,69.2,69.12,69.13,14367.0,56.6548,56.6629,56.5974,56.6056,14367.0
2016-07-07 11:20:00,69.14,69.14,69.07,69.08,15913.0,56.6138,56.6138,56.5565,56.5647,15913.0
2016-07-07 11:25:00,69.08,69.16,69.07,69.14,18534.0,56.5647,56.6302,56.5565,56.6138,18534.0
2016-07-07 11:30:00,69.15,69.16,69.05,69.11,17646.0,56.622,56.6302,56.5401,56.5892,17646.0
2016-07-07 11:35:00,69.11,69.15,69.11,69.14,9458.0,56.5892,56.622,56.5892,56.6138,9458.0
2016-07-07 11:40:00,69.14,69.16,69.12,69.15,26366.0,56.6138,56.6302,56.5974,56.622,26366.0
2016-07-07 11:45:00,69.15,69.21,69.11,69.21,18033.0,56.622,56.6711,56.5892,56.6711,18033.0
2016-07-07 11:50:00,69.2,69.22,69.16,69.18,15017.0,56.6629,56.6793,56.6302,56.6466,15017.0
2016-07-07 11:55:00,69.19,69.22,69.17,69.21,8365.0,56.6548,56.6793,56.6384,56.6711,8365.0
2016-07-07 12:00:00,69.2,69.23,69.15,69.18,7050.0,56.6629,56.6875,56.622,56.6466,7050.0
2016-07-07 12:05:00,69.18,69.2,69.13,69.13,7381.0,56.6466,56.6629,56.6056,56.6056,7381.0
2016-07-07 12:10:00,69.13,69.13,69.04,69.06,27228.0,56.6056,56.6056,56.5319,56.5483,27228.0
2016-07-07 12:15:00,69.06,69.06,69.0,69.05,14716.0,56.5483,56.5483,56.4992,56.5401,14716.0
2016-07-07 12:20:00,69.05,69.1,69.05,69.07,12014.0,56.5401,56.5811,56.5401,56.5565,12014.0
2016-07-07 12:25:00,69.05,69.08,69.01,69.07,10726.0,56.5401,56.5647,56.5074,56.5565,10726.0
2016-07-07 12:30:00,69.08,69.08,69.06,69.06,8424.0,56.5647,56.5647,56.5483,56.5483,8424.0
2016-07-07 12:35:00,69.06,69.12,69.03,69.1,13120.0,56.5483,56.5974,56.5237,56.5811,13120.0
2016-07-07 12:40:00,69.09,69.09,69.0,69.01,17657.0,56.5729,56.5729,56.4992,56.5074,17657.0
2016-07-07 12:45:00,69.01,69.01,68.96,68.99,6210.0,56.5074,56.5074,56.4664,56.491,6210.0
2016-07-07 12:50:00,68.98,68.98,68.88,68.88,15918.0,56.4828,56.4828,56.4009,56.4009,15918.0
2016-07-07 12:55:00,68.88,68.94,68.87,68.88,11604.0,56.4009,56.45,56.3927,56.4009,11604.0
2016-07-07 13:00:00,68.88,68.9,68.86,68.86,10923.0,56.4009,56.4173,56.3845,56.3845,10923.0
2016-07-07 13:05:00,68.85,68.93,68.85,68.93,11100.0,56.3764,56.4419,56.3764,56.4419,11100.0
2016-07-07 13:10:00,68.93,68.98,68.93,68.94,25079.0,56.4419,56.4828,56.4419,56.45,25079.0
2016-07-07 13:15:00,68.93,68.93,68.91,68.93,7601.0,56.4419,56.4419,56.4255,56.4419,7601.0
2016-07-07 13:20:00,68.92,68.94,68.91,68.91,9054.0,56.4337,56.45,56.4255,56.4255,9054.0
2016-07-07 13:25:00,68.92,68.93,68.88,68.88,9810.0,56.4337,56.4419,56.4009,56.4009,9810.0
2016-07-07 13:30:00,68.88,68.89,68.85,68.87,14379.0,56.4009,56.4091,56.3764,56.3927,14379.0
2016-07-07 13:35:00,68.86,68.92,68.86,68.92,10598.0,56.3845,56.4337,56.3845,56.4337,10598.0
2016-07-07 13:40:00,68.92,68.94,68.91,68.93,13195.0,56.4337,56.45,56.4255,56.4419,13195.0
2016-07-07 13:45:00,68.94,68.94,68.89,68.89,8309.0,56.45,56.45,56.4091,56.4091,8309.0
2016-07-07 13:50:00,68.89,68.89,68.83,68.85,11263.0,56.4091,56.4091,56.36,56.3764,11263.0
2016-07-07 13:55:00,68.84,68.94,68.84,68.94,56480.0,56.3682,56.45,56.3682,56.45,56480.0
2016-07-07 14:00:00,68.94,68.99,68.93,68.98,14800.0,56.45,56.491,56.4419,56.4828,14800.0
2016-07-07 14:05:00,68.98,69.01,68.95,68.95,14809.0,56.4828,56.5074,56.4582,56.4582,14809.0
2016-07-07 14:10:00,68.95,68.95,68.86,68.91,17921.0,56.4582,56.4582,56.3845,56.4255,17921.0
2016-07-07 14:15:00,68.91,68.96,68.9,68.94,16245.0,56.4255,56.4664,56.4173,56.45,16245.0
2016-07-07 14:20:00,68.94,68.97,68.93,68.95,15017.0,56.45,56.4746,56.4419,56.4582,15017.0
2016-07-07 14:25:00,68.94,68.98,68.89,68.91,15694.0,56.45,56.4828,56.4091,56.4255,15694.0
2016-07-07 14:30:00,68.91,68.94,68.84,68.84,12466.0,56.4255,56.45,56.3682,56.3682,12466.0
2016-07-07 14:35:00,68.83,68.88,68.8,68.83,15005.0,56.36,56.4009,56.3354,56.36,15005.0
2016-07-07 14:40:00,68.83,68.84,68.8,68.81,11090.0,56.36,56.3682,56.3354,56.3436,11090.0
2016-07-07 14:45:00,68.81,68.89,68.81,68.87,12618.0,56.3436,56.4091,56.3436,56.3927,12618.0
2016-07-07 14:50:00,68.87,68.88,68.79,68.83,15522.0,56.3927,56.4009,56.3272,56.36,15522.0
2016-07-07 14:55:00,68.84,68.86,68.8,68.81,10012.0,56.3682,56.3845,56.3354,56.3436,10012.0
2016-07-07 15:00:00,68.81,68.89,68.79,68.89,24487.0,56.3436,56.4091,56.3272,56.4091,24487.0
2016-07-07 15:05:00,68.88,68.91,68.87,68.88,28288.0,56.4009,56.4255,56.3927,56.4009,28288.0
2016-07-07 15:10:00,68.88,68.89,68.84,68.86,25906.0,56.4009,56.4091,56.3682,56.3845,25906.0
2016-07-07 15:15:00,68.86,68.88,68.82,68.86,21842.0,56.3845,56.4009,56.3518,56.3845,21842.0
2016-07-07 15:20:00,68.86,68.9,68.85,68.87,33864.0,56.3845,56.4173,56.3764,56.3927,33864.0
2016-07-07 15:25:00,68.88,68.9,68.86,68.88,23887.0,56.4009,56.4173,56.3845,56.4009,23887.0
2016-07-07 15:30:00,68.89,68.94,68.85,68.94,38625.0,56.4091,56.45,56.3764,56.45,38625.0
2016-07-07 15:35:00,68.94,69.0,68.94,68.99,24274.0,56.45,56.4992,56.45,56.491,24274.0
2016-07-07 15:40:00,69.0,69.07,68.99,69.03,30805.0,56.4992,56.5565,56.491,56.5237,30805.0
2016-07-07 15:45:00,69.02,69.04,68.98,68.98,28155.0,56.5156,56.5319,56.4828,56.4828,28155.0
2016-07-07 15:50:00,68.99,68.99,68.95,68.97,51723.0,56.491,56.491,56.4582,56.4746,51723.0
2016-07-07 15:55:00,68.96,68.99,68.93,68.95,65940.0,56.4664,56.491,56.4419,56.4582,65940.0
2016-07-08 09:30:00,69.68,69.68,69.24,69.35,35336.0,57.056,57.056,56.6957,56.7858,35336.0
2016-07-08 09:35:00,69.3,69.42,69.16,69.19,33188.0,56.7448,56.8431,56.6302,56.6548,33188.0
2016-07-08 09:40:00,69.23,69.26,69.06,69.06,17319.0,56.6875,56.7121,56.5483,56.5483,17319.0
2016-07-08 09:45:00,69.07,69.21,69.07,69.16,11096.0,56.5565,56.6711,56.5565,56.6302,11096.0
2016-07-08 09:50:00,69.18,69.22,69.12,69.13,12446.0,56.6466,56.6793,56.5974,56.6056,12446.0
2016-07-08 09:55:00,69.12,69.23,69.1,69.23,19366.0,56.5974,56.6875,56.5811,56.6875,19366.0
2016-07-08 10:00:00,69.22,69.37,69.18,69.35,23963.0,56.6793,56.8021,56.6466,56.7858,23963.0
2016-07-08 10:05:00,69.35,69.43,69.32,69.43,16721.0,56.7858,56.8513,56.7612,56.8513,16721.0
2016-07-08 10:10:00,69.42,69.43,69.31,69.34,15941.0,56.8431,56.8513,56.753,56.7776,15941.0
2016-07-08 10:15:00,69.34,69.35,69.25,69.25,12655.0,56.7776,56.7858,56.7039,56.7039,12655.0
2016-07-08 10:20:00,69.25,69.3,69.21,69.21,26079.0,56.7039,56.7448,56.6711,56.6711,26079.0
2016-07-08 10:25:00,69.22,69.28,69.21,69.27,17220.0,56.6793,56.7285,56.6711,56.7203,17220.0
2016-07-08 10:30:00,69.28,69.29,69.2,69.23,21939.0,56.7285,56.7366,56.6629,56.6875,21939.0
2016-07-08 10:35:00,69.24,69.24,69.18,69.19,20135.0,56.6957,56.6957,56.6466,56.6548,20135.0
2016-07-08 10:40:00,69.19,69.28,69.19,69.27,9560.0,56.6548,56.7285,56.6548,56.7203,9560.0
2016-07-08 10:45:00,69.27,69.32,69.27,69.29,6300.0,56.7203,56.7612,56.7203,56.7366,6300.0
2016-07-08 10:50:00,69.28,69.34,69.28,69.32,9473.0,56.7285,56.7776,56.7285,56.7612,9473.0
2016-07-08 10:55:00,69.31,69.36,69.28,69.3,11066.0,56.753,56.794,56.7285,56.7448,11066.0
2016-07-08 11:00:00,69.3,69.34,69.26,69.34,9904.0,56.7448,56.7776,56.7121,56.7776,9904.0
2016-07-08 11:05:00,69.33,69.34,69.27,69.27,6462.0,56.7694,56.7776,56.7203,56.7203,6462.0
2016-07-08 11:10:00,69.27,69.3,69.27,69.28,7732.0,56.7203,56.7448,56.7203,56.7285,7732.0
2016-07-08 11:15:00,69.29,69.29,69.23,69.24,11820.0,56.7366,56.7366,56.6875,56.6957,11820.0
2016-07-08 11:20:00,69.24,69.24,69.18,69.24,24344.0,56.6957,56.6957,56.6466,56.6957,24344.0
2016-07-08 11:25:00,69.24,69.32,69.24,69.29,7602.0,56.6957,56.7612,56.6957,56.7366,7602.0
2016-07-08 11:30:00,69.29,69.3,69.22,69.23,7960.0,56.7366,56.7448,56.6793,56.6875,7960.0
2016-07-08 11:35:00,69.23,69.28,69.23,69.26,3832.0,56.6875,56.7285,56.6875,56.7121,3832.0
2016-07-08 11:40:00,69.25,69.26,69.21,69.22,6860.0,56.7039,56.7121,56.6711,56.6793,6860.0
2016-07-08 11:45:00,69.23,69.27,69.22,69.27,13687.0,56.6875,56.7203,56.6793,56.7203,13687.0
2016-07-08 11:50:00,69.26,69.29,69.24,69.24,12270.0,56.7121,56.7366,56.6957,56.6957,12270.0
2016-07-08 11:55:00,69.24,69.27,69.24,69.26,4693.0,56.6957,56.7203,56.6957,56.7121,4693.0
2016-07-08 12:00:00,69.26,69.33,69.26,69.3,4524.0,56.7121,56.7694,56.7121,56.7448,4524.0
2016-07-08 12:05:00,69.29,69.35,69.28,69.33,11680.0,56.7366,56.7858,56.7285,56.7694,11680.0
2016-07-08 12:10:00,69.33,69.36,69.33,69.36,19907.0,56.7694,56.794,56.7694,56.794,19907.0
2016-07-08 12:15:00,69.36,69.36,69.35,69.36,4971.0,56.794,56.794,56.7858,56.794,4971.0
2016-07-08 12:20:00,69.36,69.36,69.34,69.34,2630.0,56.794,56.794,56.7776,56.7776,2630.0
2016-07-08 12:25:00,69.33,69.33,69.24,69.24,9936.0,56.7694,56.7694,56.6957,56.6957,9936.0
2016-07-08 12:30:00,69.25,69.26,69.24,69.26,2479.0,56.7039,56.7121,56.6957,56.7121,2479.0
2016-07-08 12:35:00,69.26,69.3,69.26,69.28,4360.0,56.7121,56.7448,56.7121,56.7285,4360.0
2016-07-08 12:40:00,69.28,69.28,69.26,69.28,3500.0,56.7285,56.7285,56.7121,56.7285,3500.0
2016-07-08 12:45:00,69.28,69.31,69.27,69.3,2300.0,56.7285,56.753,56.7203,56.7448,2300.0
2016-07-08 12:50:00,69.3,69.33,69.3,69.32,2958.0,56.7448,56.7694,56.7448,56.7612,2958.0
2016-07-08 12:55:00,69.32,69.32,69.29,69.29,3777.0,56.7612,56.7612,56.7366,56.7366,3777.0
2016-07-08 13:00:00,69.29,69.36,69.29,69.35,9314.0,56.7366,56.794,56.7366,56.7858,9314.0
2016-07-08 13:05:00,69.36,69.38,69.34,69.38,6500.0,56.794,56.8103,56.7776,56.8103,6500.0
2016-07-08 13:10:00,69.37,69.39,69.36,69.39,6064.0,56.8021,56.8185,56.794,56.8185,6064.0
2016-07-08 13:15:00,69.39,69.42,69.39,69.39,3292.0,56.8185,56.8431,56.8185,56.8185,3292.0
2016-07-08 13:20:00,69.4,69.43,69.4,69.42,7108.0,56.8267,56.8513,56.8267,56.8431,7108.0
2016-07-08 13:25:00,69.4,69.49,69.4,69.48,10807.0,56.8267,56.9004,56.8267,56.8922,10807.0
2016-07-08 13:30:00,69.48,69.5,69.46,69.46,10140.0,56.8922,56.9086,56.8758,56.8758,10140.0
2016-07-08 13:35:00,69.45,69.46,69.42,69.45,7027.0,56.8677,56.8758,56.8431,56.8677,7027.0
2016-07-08 13:40:00,69.45,69.47,69.43,69.43,4477.0,56.8677,56.884,56.8513,56.8513,4477.0
2016-07-08 13:45:00,69.42,69.42,69.39,69.41,10842.0,56.8431,56.8431,56.8185,56.8349,10842.0
2016-07-08 13:50:00,69.4,69.4,69.37,69.4,6668.0,56.8267,56.8267,56.8021,56.8267,6668.0
2016-07-08 13:55:00,69.4,69.44,69.4,69.43,7848.0,56.8267,56.8595,56.8267,56.8513,7848.0
2016-07-08 14:00:00,69.43,69.45,69.42,69.44,9793.0,56.8513,56.8677,56.8431,56.8595,9793.0
2016-07-08 14:05:00,69.44,69.48,69.43,69.47,13165.0,56.8595,56.8922,56.8513,56.884,13165.0
2016-07-08 14:10:00,69.47,69.47,69.46,69.47,7006.0,56.884,56.884,56.8758,56.884,7006.0
2016-07-08 14:15:00,69.46,69.5,69.45,69.49,9775.0,56.8758,56.9086,56.8677,56.9004,9775.0
2016-07-08 14:20:00,69.49,69.52,69.45,69.46,16099.0,56.9004,56.925,56.8677,56.8758,16099.0
2016-07-08 14:25:00,69.46,69.51,69.45,69.5,24303.0,56.8758,56.9168,56.8677,56.9086,24303.0
2016-07-08 14:30:00,69.5,69.52,69.46,69.52,42149.0,56.9086,56.925,56.8758,56.925,42149.0
2016-07-08 14:35:00,69.52,69.58,69.51,69.57,25641.0,56.925,56.9741,56.9168,56.9659,25641.0
2016-07-08 14:40:00,69.56,69.61,69.56,69.6,10212.0,56.9577,56.9987,56.9577,56.9905,10212.0
2016-07-08 14:45:00,69.6,69.62,69.59,69.62,7140.0,56.9905,57.0069,56.9823,57.0069,7140.0
2016-07-08 14:50:00,69.61,69.64,69.59,69.64,13843.0,56.9987,57.0232,56.9823,57.0232,13843.0
2016-07-08 14:55:00,69.64,69.65,69.58,69.58,9725.0,57.0232,57.0314,56.9741,56.9741,9725.0
2016-07-08 15:00:00,69.58,69.61,69.58,69.59,14826.0,56.9741,56.9987,56.9741,56.9823,14826.0
2016-07-08 15:05:00,69.59,69.59,69.56,69.56,14544.0,56.9823,56.9823,56.9577,56.9577,14544.0
2016-07-08 15:10:00,69.56,69.57,69.52,69.52,26553.0,56.9577,56.9659,56.925,56.925,26553.0
2016-07-08 15:15:00,69.53,69.54,69.5,69.51,19119.0,56.9332,56.9413,56.9086,56.9168,19119.0
2016-07-08 15:20:00,69.51,69.59,69.5,69.59,50919.0,56.9168,56.9823,56.9086,56.9823,50919.0
2016-07-08 15:25:00,69.58,69.63,69.58,69.61,40481.0,56.9741,57.015,56.9741,56.9987,40481.0
2016-07-08 15:30:00,69.61,69.64,69.59,69.63,33057.0,56.9987,57.0232,56.9823,57.015,33057.0
2016-07-08 15:35:00,69.63,69.64,69.6,69.61,33108.0,57.015,57.0232,56.9905,56.9987,33108.0
2016-07-08 15:40:00,69.61,69.62,69.56,69.62,49364.0,56.9987,57.0069,56.9577,57.0069,49364.0
2016-07-08 15:45:00,69.61,69.62,69.57,69.62,32413.0,56.9987,57.0069,56.9659,57.0069,32413.0
2016-07-08 15:50:00,69.62,69.67,69.6,69.66,51247.0,57.0069,57.0478,56.9905,57.0396,51247.0
2016-07-08 15:55:00,69.66,69.69,69.65,69.66,72871.0,57.0396,57.0642,57.0314,57.0396,72871.0
2016-07-11 09:30:00,69.66,69.83,69.66,69.81,18864.0,57.0396,57.1788,57.0396,57.1624,18864.0
2016-07-11 09:35:00,69.81,69.85,69.69,69.71,8373.0,57.1624,57.1952,57.0642,57.0805,8373.0
2016-07-11 09:40:00,69.73,69.84,69.7,69.81,6488.0,57.0969,57.187,57.0724,57.1624,6488.0
2016-07-11 09:45:00,69.82,69.84,69.68,69.72,16065.0,57.1706,57.187,57.056,57.0887,16065.0
2016-07-11 09:50:00,69.7,69.72,69.66,69.68,19792.0,57.0724,57.0887,57.0396,57.056,19792.0
2016-07-11 09:55:00,69.69,69.79,69.65,69.76,12776.0,57.0642,57.1461,57.0314,57.1215,12776.0
2016-07-11 10:00:00,69.76,69.81,69.73,69.81,17245.0,57.1215,57.1624,57.0969,57.1624,17245.0
2016-07-11 10:05:00,69.81,69.87,69.81,69.84,12684.0,57.1624,57.2116,57.1624,57.187,12684.0
2016-07-11 10:10:00,69.83,69.87,69.79,69.86,15826.0,57.1788,57.2116,57.1461,57.2034,15826.0
2016-07-11 10:15:00,69.85,69.9,69.84,69.89,9410.0,57.1952,57.2361,57.187,57.2279,9410.0
2016-07-11 10:20:00,69.91,69.94,69.9,69.9,14902.0,57.2443,57.2689,57.2361,57.2361,14902.0
2016-07-11 10:25:00,69.88,69.92,69.84,69.87,11273.0,57.2197,57.2525,57.187,57.2116,11273.0
2016-07-11 10:30:00,69.87,69.93,69.87,69.91,9800.0,57.2116,57.2607,57.2116,57.2443,9800.0
2016-07-11 10:35:00,69.91,69.91,69.83,69.91,14849.0,57.2443,57.2443,57.1788,57.2443,14849.0
2016-07-11 10:40:00,69.91,69.92,69.89,69.89,8284.0,57.2443,57.2525,57.2279,57.2279,8284.0
2016-07-11 10:45:00,69.89,69.91,69.87,69.9,7461.0,57.2279,57.2443,57.2116,57.2361,7461.0
2016-07-11 10:50:00,69.91,69.92,69.89,69.89,6601.0,57.2443,57.2525,57.2279,57.2279,6601.0
2016-07-11 10:55:00,69.9,69.95,69.89,69.93,8950.0,57.2361,57.2771,57.2279,57.2607,8950.0
2016-07-11 11:00:00,69.94,69.94,69.87,69.9,25059.0,57.2689,57.2689,57.2116,57.2361,25059.0
2016-07-11 11:05:00,69.91,69.99,69.91,69.94,38130.0,57.2443,57.3098,57.2443,57.2689,38130.0
2016-07-11 11:10:00,69.95,69.99,69.94,69.97,10888.0,57.2771,57.3098,57.2689,57.2934,10888.0
2016-07-11 11:15:00,69.98,69.99,69.88,69.89,54982.0,57.3016,57.3098,57.2197,57.2279,54982.0
2016-07-11 11:20:00,69.89,69.93,69.88,69.91,21157.0,57.2279,57.2607,57.2197,57.2443,21157.0
2016-07-11 11:25:00,69.92,69.99,69.92,69.98,10234.0,57.2525,57.3098,57.2525,57.3016,10234.0
2016-07-11 11:30:00,69.99,69.99,69.95,69.98,13052.0,57.3098,57.3098,57.2771,57.3016,13052.0
2016-07-11 11:35:00,69.98,70.05,69.97,70.0,168178.0,57.3016,57.3589,57.2934,57.318,168178.0
2016-07-11 11:40:00,70.0,70.02,69.97,69.99,22188.0,57.318,57.3344,57.2934,57.3098,22188.0
2016-07-11 11:45:00,69.98,70.0,69.97,69.99,7284.0,57.3016,57.318,57.2934,57.3098,7284.0
2016-07-11 11:50:00,69.99,70.0,69.97,69.99,8322.0,57.3098,57.318,57.2934,57.3098,8322.0
2016-07-11 11:55:00,70.0,70.0,69.92,69.94,21772.0,57.318,57.318,57.2525,57.2689,21772.0
2016-07-11 12:00:00,69.93,69.95,69.92,69.92,8562.0,57.2607,57.2771,57.2525,57.2525,8562.0
2016-07-11 12:05:00,69.91,69.98,69.91,69.98,2706.0,57.2443,57.3016,57.2443,57.3016,2706.0
2016-07-11 12:10:00,69.97,69.97,69.92,69.97,4383.0,57.2934,57.2934,57.2525,57.2934,4383.0
2016-07-11 12:15:00,69.97,70.0,69.95,70.0,5409.0,57.2934,57.318,57.2771,57.318,5409.0
2016-07-11 12:20:00,70.01,70.03,70.0,70.01,6659.0,57.3262,57.3426,57.318,57.3262,6659.0
2016-07-11 12:25:00,70.02,70.07,70.01,70.05,5122.0,57.3344,57.3753,57.3262,57.3589,5122.0
2016-07-11 12:30:00,70.03,70.04,70.01,70.01,3767.0,57.3426,57.3508,57.3262,57.3262,3767.0
2016-07-11 12:35:00,70.01,70.07,70.01,70.06,4791.0,57.3262,57.3753,57.3262,57.3671,4791.0
2016-07-11 12:40:00,70.06,70.1,70.06,70.1,5195.0,57.3671,57.3999,57.3671,57.3999,5195.0
2016-07-11 12:45:00,70.11,70.12,70.06,70.06,4350.0,57.4081,57.4163,57.3671,57.3671,4350.0
2016-07-11 12:50:00,70.06,70.08,70.06,70.06,2859.0,57.3671,57.3835,57.3671,57.3671,2859.0
2016-07-11 12:55:00,70.06,70.06,70.02,70.03,11703.0,57.3671,57.3671,57.3344,57.3426,11703.0
2016-07-11 13:00:00,70.03,70.03,70.02,70.02,3514.0,57.3426,57.3426,57.3344,57.3344,3514.0
2016-07-11 13:05:00,70.01,70.03,70.0,70.03,17160.0,57.3262,57.3426,57.318,57.3426,17160.0
2016-07-11 13:10:00,70.01,70.01,69.97,69.97,6784.0,57.3262,57.3262,57.2934,57.2934,6784.0
2016-07-11 13:15:00,69.97,69.97,69.94,69.95,5600.0,57.2934,57.2934,57.2689,57.2771,5600.0
2016-07-11 13:20:00,69.96,70.0,69.93,69.94,7050.0,57.2853,57.318,57.2607,57.2689,7050.0
2016-07-11 13:25:00,69.94,69.96,69.92,69.94,9936.0,57.2689,57.2853,57.2525,57.2689,9936.0
2016-07-11 13:30:00,69.94,69.95,69.93,69.95,5226.0,57.2689,57.2771,57.2607,57.2771,5226.0
2016-07-11 13:35:00,69.95,69.97,69.94,69.96,6688.0,57.2771,57.2934,57.2689,57.2853,6688.0
2016-07-11 13:40:00,69.96,69.98,69.93,69.98,7092.0,57.2853,57.3016,57.2607,57.3016,7092.0
2016-07-11 13:45:00,69.99,70.0,69.96,69.98,4303.0,57.3098,57.318,57.2853,57.3016,4303.0
2016-07-11 13:50:00,69.99,70.01,69.98,70.0,15664.0,57.3098,57.3262,57.3016,57.318,15664.0
2016-07-11 13:55:00,69.99,70.01,69.97,69.97,16252.0,57.3098,57.3262,57.2934,57.2934,16252.0
2016-07-11 14:00:00,69.97,69.97,69.95,69.97,10663.0,57.2934,57.2934,57.2771,57.2934,10663.0
2016-07-11 14:05:00,69.98,69.99,69.95,69.98,17601.0,57.3016,57.3098,57.2771,57.3016,17601.0
2016-07-11 14:10:00,69.98,70.0,69.96,69.98,35384.0,57.3016,57.318,57.2853,57.3016,35384.0
2016-07-11 14:15:00,69.99,70.01,69.98,70.0,8133.0,57.3098,57.3262,57.3016,57.318,8133.0
2016-07-11 14:20:00,70.0,70.0,69.96,69.98,20894.0,57.318,57.318,57.2853,57.3016,20894.0
2016-07-11 14:25:00,69.97,70.01,69.97,70.0,13356.0,57.2934,57.3262,57.2934,57.318,13356.0
2016-07-11 14:30:00,69.99,70.02,69.97,70.01,7050.0,57.3098,57.3344,57.2934,57.3262,7050.0
2016-07-11 14:35:00,70.0,70.03,69.98,70.01,13444.0,57.318,57.3426,57.3016,57.3262,13444.0
2016-07-11 14:40:00,70.01,70.03,70.0,70.01,12991.0,57.3262,57.3426,57.318,57.3262,12991.0
2016-07-11 14:45:00,70.01,70.05,70.0,70.02,8623.0,57.3262,57.3589,57.318,57.3344,8623.0
2016-07-11 14:50:00,70.02,70.04,70.01,70.03,6752.0,57.3344,57.3508,57.3262,57.3426,6752.0
2016-07-11 14:55:00,70.03,70.04,69.99,70.0,15976.0,57.3426,57.3508,57.3098,57.318,15976.0
2016-07-11 15:00:00,70.0,70.05,69.99,70.05,20979.0,57.318,57.3589,57.3098,57.3589,20979.0
2016-07-11 15:05:00,70.04,70.09,70.03,70.09,19786.0,57.3508,57.3917,57.3426,57.3917,19786.0
2016-07-11 15:10:00,70.08,70.09,70.06,70.09,19877.0,57.3835,57.3917,57.3671,57.3917,19877.0
2016-07-11 15:15:00,70.09,70.11,70.07,70.08,14097.0,57.3917,57.4081,57.3753,57.3835,14097.0
2016-07-11 15:20:00,70.07,70.07,70.05,70.06,19404.0,57.3753,57.3753,57.3589,57.3671,19404.0
2016-07-11 15:25:00,70.06,70.06,70.03,70.03,17829.0,57.3671,57.3671,57.3426,57.3426,17829.0
2016-07-11 15:30:00,70.02,70.02,69.98,69.98,22643.0,57.3344,57.3344,57.3016,57.3016,22643.0
2016-07-11 15:35:00,69.99,70.0,69.97,69.98,30463.0,57.3098,57.318,57.2934,57.3016,30463.0
2016-07-11 15:40:00,69.98,70.0,69.97,69.99,32173.0,57.3016,57.318,57.2934,57.3098,32173.0
2016-07-11 15:45:00,69.99,69.99,69.95,69.98,42778.0,57.3098,57.3098,57.2771,57.3016,42778.0
2016-07-11 15:50:00,69.98,69.99,69.95,69.98,37633.0,57.3016,57.3098,57.2771,57.3016,37633.0
2016-07-11 15:55:00,69.99,70.01,69.94,69.96,160302.0,57.3098,57.3262,57.2689,57.2853,160302.0
2016-07-12 09:30:00,70.25,70.34,70.14,70.15,29607.0,57.5227,57.5964,57.4326,57.4408,29607.0
2016-07-12 09:35:00,70.15,70.38,70.14,70.26,27341.0,57.4408,57.6292,57.4326,57.5309,27341.0
2016-07-12 09:40:00,70.26,70.27,70.12,70.12,16451.0,57.5309,57.5391,57.4163,57.4163,16451.0
2016-07-12 09:45:00,70.12,70.14,70.03,70.06,26359.0,57.4163,57.4326,57.3426,57.3671,26359.0
2016-07-12 09:50:00,70.07,70.09,70.02,70.02,31776.0,57.3753,57.3917,57.3344,57.3344,31776.0
2016-07-12 09:55:00,70.02,70.03,69.93,70.0,26043.0,57.3344,57.3426,57.2607,57.318,26043.0
2016-07-12 10:00:00,70.0,70.0,69.81,69.83,15124.0,57.318,57.318,57.1624,57.1788,15124.0
2016-07-12 10:05:00,69.82,69.82,69.75,69.76,14404.0,57.1706,57.1706,57.1133,57.1215,14404.0
2016-07-12 10:10:00,69.77,69.87,69.76,69.85,16903.0,57.1297,57.2116,57.1215,57.1952,16903.0
2016-07-12 10:15:00,69.85,69.88,69.75,69.76,23202.0,57.1952,57.2197,57.1133,57.1215,23202.0
2016-07-12 10:20:00,69.75,69.75,69.7,69.75,11855.0,57.1133,57.1133,57.0724,57.1133,11855.0
2016-07-12 10:25:00,69.74,69.79,69.67,69.78,38867.0,57.1051,57.1461,57.0478,57.1379,38867.0
2016-07-12 10:30:00,69.79,69.85,69.79,69.83,19411.0,57.1461,57.1952,57.1461,57.1788,19411.0
2016-07-12 10:35:00,69.83,69.85,69.81,69.81,15452.0,57.1788,57.1952,57.1624,57.1624,15452.0
2016-07-12 10:40:00,69.82,69.85,69.81,69.83,11808.0,57.1706,57.1952,57.1624,57.1788,11808.0
2016-07-12 10:45:00,69.82,69.83,69.77,69.77,12361.0,57.1706,57.1788,57.1297,57.1297,12361.0
2016-07-12 10:50:00,69.76,69.79,69.74,69.74,12535.0,57.1215,57.1461,57.1051,57.1051,12535.0
2016-07-12 10:55:00,69.73,69.73,69.7,69.71,12871.0,57.0969,57.0969,57.0724,57.0805,12871.0
2016-07-12 11:00:00,69.71,69.81,69.7,69.81,41183.0,57.0805,57.1624,57.0724,57.1624,41183.0
2016-07-12 11:05:00,69.8,69.87,69.79,69.86,27480.0,57.1542,57.2116,57.1461,57.2034,27480.0
2016-07-12 11:10:00,69.85,69.88,69.83,69.87,15022.0,57.1952,57.2197,57.1788,57.2116,15022.0
2016-07-12 11:15:00,69.88,69.94,69.87,69.93,14175.0,57.2197,57.2689,57.2116,57.2607,14175.0
2016-07-12 11:20:00,69.93,69.93,69.87,69.89,28274.0,57.2607,57.2607,57.2116,57.2279,28274.0
2016-07-12 11:25:00,69.89,69.89,69.82,69.85,12638.0,57.2279,57.2279,57.1706,57.1952,12638.0
2016-07-12 11:30:00,69.84,69.89,69.84,69.89,12266.0,57.187,57.2279,57.187,57.2279,12266.0
2016-07-12 11:35:00,69.88,70.06,69.88,70.02,66698.0,57.2197,57.3671,57.2197,57.3344,66698.0
2016-07-12 11:40:00,70.02,70.02,69.98,69.99,35854.0,57.3344,57.3344,57.3016,57.3098,35854.0
2016-07-12 11:45:00,69.99,70.04,69.98,70.03,28884.0,57.3098,57.3508,57.3016,57.3426,28884.0
2016-07-12 11:50:00,70.03,70.05,70.02,70.04,13008.0,57.3426,57.3589,57.3344,57.3508,13008.0
2016-07-12 11:55:00,70.04,70.07,70.01,70.07,19698.0,57.3508,57.3753,57.3262,57.3753,19698.0
2016-07-12 12:00:00,70.07,70.09,70.06,70.09,16098.0,57.3753,57.3917,57.3671,57.3917,16098.0
2016-07-12 12:05:00,70.09,70.09,70.02,70.03,19451.0,57.3917,57.3917,57.3344,57.3426,19451.0
2016-07-12 12:10:00,70.03,70.06,70.03,70.06,8622.0,57.3426,57.3671,57.3426,57.3671,8622.0
2016-07-12 12:15:00,70.04,70.05,70.03,70.04,12827.0,57.3508,57.3589,57.3426,57.3508,12827.0
2016-07-12 12:20:00,70.04,70.06,70.04,70.05,8947.0,57.3508,57.3671,57.3508,57.3589,8947.0
2016-07-12 12:25:00,70.05,70.06,70.04,70.05,6981.0,57.3589,57.3671,57.3508,57.3589,6981.0
2016-07-12 12:30:00,70.05,70.09,70.04,70.06,14521.0,57.3589,57.3917,57.3508,57.3671,14521.0
2016-07-12 12:35:00,70.06,70.06,70.0,70.01,9541.0,57.3671,57.3671,57.318,57.3262,9541.0
2016-07-12 12:40:00,70.01,70.03,69.96,69.96,10625.0,57.3262,57.3426,57.2853,57.2853,10625.0
2016-07-12 12:45:00,69.96,69.97,69.94,69.95,12246.0,57.2853,57.2934,57.2689,57.2771,12246.0
2016-07-12 12:50:00,69.95,69.96,69.94,69.96,12538.0,57.2771,57.2853,57.2689,57.2853,12538.0
2016-07-12 12:55:00,69.96,69.99,69.96,69.98,6300.0,57.2853,57.3098,57.2853,57.3016,6300.0
2016-07-12 13:00:00,69.98,70.0,69.97,69.99,13581.0,57.3016,57.318,57.2934,57.3098,13581.0
2016-07-12 13:05:00,69.99,70.0,69.93,69.95,11211.0,57.3098,57.318,57.2607,57.2771,11211.0
2016-07-12 13:10:00,69.95,69.97,69.94,69.97,10612.0,57.2771,57.2934,57.2689,57.2934,10612.0
2016-07-12 13:15:00,69.97,69.97,69.9,69.92,11304.0,57.2934,57.2934,57.2361,57.2525,11304.0
2016-07-12 13:20:00,69.93,69.95,69.91,69.94,10487.0,57.2607,57.2771,57.2443,57.2689,10487.0
2016-07-12 13:25:00,69.95,69.96,69.93,69.94,8729.0,57.2771,57.2853,57.2607,57.2689,8729.0
2016-07-12 13:30:00,69.94,69.95,69.91,69.92,12600.0,57.2689,57.2771,57.2443,57.2525,12600.0
2016-07-12 13:35:00,69.92,69.95,69.91,69.93,18202.0,57.2525,57.2771,57.2443,57.2607,18202.0
2016-07-12 13:40:00,69.94,69.99,69.93,69.97,14476.0,57.2689,57.3098,57.2607,57.2934,14476.0
2016-07-12 13:45:00,69.97,69.97,69.91,69.94,13855.0,57.2934,57.2934,57.2443,57.2689,13855.0
2016-07-12 13:50:00,69.94,69.94,69.91,69.91,14970.0,57.2689,57.2689,57.2443,57.2443,14970.0
2016-07-12 13:55:00,69.92,69.93,69.89,69.9,19141.0,57.2525,57.2607,57.2279,57.2361,19141.0
2016-07-12 14:00:00,69.9,69.92,69.88,69.88,13494.0,57.2361,57.2525,57.2197,57.2197,13494.0
2016-07-12 14:05:00,69.88,69.89,69.81,69.81,25322.0,57.2197,57.2279,57.1624,57.1624,25322.0
2016-07-12 14:10:00,69.82,69.86,69.81,69.84,22871.0,57.1706,57.2034,57.1624,57.187,22871.0
2016-07-12 14:15:00,69.85,69.87,69.82,69.83,22501.0,57.1952,57.2116,57.1706,57.1788,22501.0
2016-07-12 14:20:00,69.83,69.84,69.78,69.79,12629.0,57.1788,57.187,57.1379,57.1461,12629.0
2016-07-12 14:25:00,69.79,69.82,69.78,69.8,9666.0,57.1461,57.1706,57.1379,57.1542,9666.0
2016-07-12 14:30:00,69.8,69.83,69.78,69.78,16698.0,57.1542,57.1788,57.1379,57.1379,16698.0
2016-07-12 14:35:00,69.78,69.82,69.77,69.81,12155.0,57.1379,57.1706,57.1297,57.1624,12155.0
2016-07-12 14:40:00,69.81,69.85,69.81,69.84,12072.0,57.1624,57.1952,57.1624,57.187,12072.0
2016-07-12 14:45:00,69.84,69.84,69.8,69.8,11381.0,57.187,57.187,57.1542,57.1542,11381.0
2016-07-12 14:50:00,69.8,69.82,69.75,69.76,10618.0,57.1542,57.1706,57.1133,57.1215,10618.0
2016-07-12 14:55:00,69.76,69.76,69.75,69.76,6492.0,57.1215,57.1215,57.1133,57.1215,6492.0
2016-07-12 15:00:00,69.77,69.8,69.76,69.78,15075.0,57.1297,57.1542,57.1215,57.1379,15075.0
2016-07-12 15:05:00,69.78,69.79,69.76,69.76,9600.0,57.1379,57.1461,57.1215,57.1215,9600.0
2016-07-12 15:10:00,69.74,69.77,69.72,69.74,11905.0,57.1051,57.1297,57.0887,57.1051,11905.0
2016-07-12 15:15:00,69.75,69.75,69.65,69.67,46409.0,57.1133,57.1133,57.0314,57.0478,46409.0
2016-07-12 15:20:00,69.68,69.72,69.68,69.72,10009.0,57.056,57.0887,57.056,57.0887,10009.0
2016-07-12 15:25:00,69.72,69.74,69.71,69.74,18640.0,57.0887,57.1051,57.0805,57.1051,18640.0
2016-07-12 15:30:00,69.74,69.75,69.67,69.68,36493.0,57.1051,57.1133,57.0478,57.056,36493.0
2016-07-12 15:35:00,69.68,69.7,69.67,69.69,19458.0,57.056,57.0724,57.0478,57.0642,19458.0
2016-07-12 15:40:00,69.69,69.7,69.65,69.66,32227.0,57.0642,57.0724,57.0314,57.0396,32227.0
2016-07-12 15:45:00,69.65,69.69,69.62,69.68,70115.0,57.0314,57.0642,57.0069,57.056,70115.0
2016-07-12 15:50:00,69.68,69.69,69.63,69.64,52797.0,57.056,57.0642,57.015,57.0232,52797.0
2016-07-12 15:55:00,69.65,69.67,69.58,69.61,133938.0,57.0314,57.0478,56.9741,56.9987,133938.0
2016-07-13 09:30:00,69.71,69.75,69.62,69.64,35697.0,57.0805,57.1133,57.0069,57.0232,35697.0
2016-07-13 09:35:00,69.67,69.71,69.47,69.48,28475.0,57.0478,57.0805,56.884,56.8922,28475.0
2016-07-13 09:40:00,69.48,69.5,69.4,69.42,46847.0,56.8922,56.9086,56.8267,56.8431,46847.0
2016-07-13 09:45:00,69.44,69.48,69.35,69.37,40105.0,56.8595,56.8922,56.7858,56.8021,40105.0
2016-07-13 09:50:00,69.38,69.39,69.32,69.39,31932.0,56.8103,56.8185,56.7612,56.8185,31932.0
2016-07-13 09:55:00,69.4,69.46,69.37,69.43,26610.0,56.8267,56.8758,56.8021,56.8513,26610.0
2016-07-13 10:00:00,69.42,69.49,69.4,69.48,17723.0,56.8431,56.9004,56.8267,56.8922,17723.0
2016-07-13 10:05:00,69.48,69.51,69.47,69.47,105875.0,56.8922,56.9168,56.884,56.884,105875.0
2016-07-13 10:10:00,69.45,69.46,69.38,69.41,16712.0,56.8677,56.8758,56.8103,56.8349,16712.0
2016-07-13 10:15:00,69.42,69.42,69.35,69.36,18732.0,56.8431,56.8431,56.7858,56.794,18732.0
2016-07-13 10:20:00,69.37,69.45,69.36,69.45,29404.0,56.8021,56.8677,56.794,56.8677,29404.0
2016-07-13 10:25:00,69.44,69.45,69.44,69.45,6345.0,56.8595,56.8677,56.8595,56.8677,6345.0
2016-07-13 10:30:00,69.45,69.52,69.43,69.51,48546.0,56.8677,56.925,56.8513,56.9168,48546.0
2016-07-13 10:35:00,69.51,69.53,69.5,69.52,11836.0,56.9168,56.9332,56.9086,56.925,11836.0
2016-07-13 10:40:00,69.52,69.53,69.51,69.51,11402.0,56.925,56.9332,56.9168,56.9168,11402.0
2016-07-13 10:45:00,69.52,69.58,69.51,69.58,13488.0,56.925,56.9741,56.9168,56.9741,13488.0
2016-07-13 10:50:00,69.59,69.59,69.57,69.57,8100.0,56.9823,56.9823,56.9659,56.9659,8100.0
2016-07-13 10:55:00,69.57,69.58,69.55,69.55,18369.0,56.9659,56.9741,56.9495,56.9495,18369.0
2016-07-13 11:00:00,69.55,69.55,69.5,69.52,12236.0,56.9495,56.9495,56.9086,56.925,12236.0
2016-07-13 11:05:00,69.52,69.52,69.41,69.42,15860.0,56.925,56.925,56.8349,56.8431,15860.0
2016-07-13 11:10:00,69.41,69.48,69.41,69.48,12361.0,56.8349,56.8922,56.8349,56.8922,12361.0
2016-07-13 11:15:00,69.48,69.54,69.47,69.51,17696.0,56.8922,56.9413,56.884,56.9168,17696.0
2016-07-13 11:20:00,69.51,69.52,69.49,69.49,7308.0,56.9168,56.925,56.9004,56.9004,7308.0
2016-07-13 11:25:00,69.5,69.53,69.46,69.47,14346.0,56.9086,56.9332,56.8758,56.884,14346.0
2016-07-13 11:30:00,69.47,69.48,69.43,69.44,15449.0,56.884,56.8922,56.8513,56.8595,15449.0
2016-07-13 11:35:00,69.42,69.42,69.34,69.34,10537.0,56.8431,56.8431,56.7776,56.7776,10537.0
2016-07-13 11:40:00,69.35,69.37,69.33,69.33,14478.0,56.7858,56.8021,56.7694,56.7694,14478.0
2016-07-13 11:45:00,69.33,69.39,69.33,69.37,17476.0,56.7694,56.8185,56.7694,56.8021,17476.0
2016-07-13 11:50:00,69.38,69.4,69.37,69.4,20654.0,56.8103,56.8267,56.8021,56.8267,20654.0
2016-07-13 11:55:00,69.39,69.43,69.39,69.4,10362.0,56.8185,56.8513,56.8185,56.8267,10362.0
2016-07-13 12:00:00,69.4,69.43,69.4,69.42,8496.0,56.8267,56.8513,56.8267,56.8431,8496.0
2016-07-13 12:05:00,69.42,69.44,69.39,69.4,28397.0,56.8431,56.8595,56.8185,56.8267,28397.0
2016-07-13 12:10:00,69.4,69.42,69.38,69.38,6846.0,56.8267,56.8431,56.8103,56.8103,6846.0
2016-07-13 12:15:00,69.39,69.42,69.38,69.41,11784.0,56.8185,56.8431,56.8103,56.8349,11784.0
2016-07-13 12:20:00,69.4,69.41,69.4,69.4,6969.0,56.8267,56.8349,56.8267,56.8267,6969.0
2016-07-13 12:25:00,69.4,69.41,69.37,69.37,9404.0,56.8267,56.8349,56.8021,56.8021,9404.0
2016-07-13 12:30:00,69.37,69.37,69.33,69.35,8168.0,56.8021,56.8021,56.7694,56.7858,8168.0
2016-07-13 12:35:00,69.35,69.36,69.34,69.34,11541.0,56.7858,56.794,56.7776,56.7776,11541.0
2016-07-13 12:40:00,69.34,69.35,69.33,69.33,9167.0,56.7776,56.7858,56.7694,56.7694,9167.0
2016-07-13 12:45:00,69.33,69.33,69.31,69.31,10264.0,56.7694,56.7694,56.753,56.753,10264.0
2016-07-13 12:50:00,69.31,69.31,69.3,69.31,7900.0,56.753,56.753,56.7448,56.753,7900.0
2016-07-13 12:55:00,69.31,69.35,69.3,69.35,10103.0,56.753,56.7858,56.7448,56.7858,10103.0
2016-07-13 13:00:00,69.34,69.38,69.34,69.38,6176.0,56.7776,56.8103,56.7776,56.8103,6176.0
2016-07-13 13:05:00,69.39,69.39,69.36,69.36,15769.0,56.8185,56.8185,56.794,56.794,15769.0
2016-07-13 13:10:00,69.36,69.37,69.33,69.34,10846.0,56.794,56.8021,56.7694,56.7776,10846.0
2016-07-13 13:15:00,69.34,69.38,69.33,69.38,6438.0,56.7776,56.8103,56.7694,56.8103,6438.0
2016-07-13 13:20:00,69.38,69.38,69.32,69.32,8704.0,56.8103,56.8103,56.7612,56.7612,8704.0
2016-07-13 13:25:00,69.32,69.33,69.3,69.32,8013.0,56.7612,56.7694,56.7448,56.7612,8013.0
2016-07-13 13:30:00,69.32,69.32,69.27,69.27,6967.0,56.7612,56.7612,56.7203,56.7203,6967.0
2016-07-13 13:35:00,69.27,69.28,69.27,69.27,4134.0,56.7203,56.7285,56.7203,56.7203,4134.0
2016-07-13 13:40:00,69.28,69.29,69.27,69.27,9135.0,56.7285,56.7366,56.7203,56.7203,9135.0
2016-07-13 13:45:00,69.27,69.32,69.26,69.32,26458.0,56.7203,56.7612,56.7121,56.7612,26458.0
2016-07-13 13:50:00,69.32,69.33,69.22,69.23,21718.0,56.7612,56.7694,56.6793,56.6875,21718.0
2016-07-13 13:55:00,69.23,69.26,69.22,69.25,11035.0,56.6875,56.7121,56.6793,56.7039,11035.0
2016-07-13 14:00:00,69.25,69.27,69.25,69.26,12248.0,56.7039,56.7203,56.7039,56.7121,12248.0
2016-07-13 14:05:00,69.26,69.29,69.25,69.29,21035.0,56.7121,56.7366,56.7039,56.7366,21035.0
2016-07-13 14:10:00,69.29,69.33,69.29,69.33,12738.0,56.7366,56.7694,56.7366,56.7694,12738.0
2016-07-13 14:15:00,69.32,69.35,69.32,69.34,7645.0,56.7612,56.7858,56.7612,56.7776,7645.0
2016-07-13 14:20:00,69.34,69.35,69.32,69.32,14299.0,56.7776,56.7858,56.7612,56.7612,14299.0
2016-07-13 14:25:00,69.31,69.37,69.31,69.37,9214.0,56.753,56.8021,56.753,56.8021,9214.0
2016-07-13 14:30:00,69.37,69.39,69.32,69.33,13529.0,56.8021,56.8185,56.7612,56.7694,13529.0
2016-07-13 14:35:00,69.32,69.36,69.3,69.31,33336.0,56.7612,56.794,56.7448,56.753,33336.0
2016-07-13 14:40:00,69.3,69.3,69.24,69.26,39825.0,56.7448,56.7448,56.6957,56.7121,39825.0
2016-07-13 14:45:00,69.26,69.28,69.22,69.25,41153.0,56.7121,56.7285,56.6793,56.7039,41153.0
2016-07-13 14:50:00,69.25,69.27,69.24,69.25,23135.0,56.7039,56.7203,56.6957,56.7039,23135.0
2016-07-13 14:55:00,69.25,69.26,69.23,69.26,23662.0,56.7039,56.7121,56.6875,56.7121,23662.0
2016-07-13 15:00:00,69.26,69.27,69.25,69.27,19059.0,56.7121,56.7203,56.7039,56.7203,19059.0
2016-07-13 15:05:00,69.27,69.3,69.26,69.27,37479.0,56.7203,56.7448,56.7121,56.7203,37479.0
2016-07-13 15:10:00,69.28,69.28,69.26,69.27,13760.0,56.7285,56.7285,56.7121,56.7203,13760.0
2016-07-13 15:15:00,69.26,69.28,69.26,69.28,22294.0,56.7121,56.7285,56.7121,56.7285,22294.0
2016-07-13 15:20:00,69.28,69.29,69.27,69.28,32753.0,56.7285,56.7366,56.7203,56.7285,32753.0
2016-07-13 15:25:00,69.27,69.28,69.26,69.26,18101.0,56.7203,56.7285,56.7121,56.7121,18101.0
2016-07-13 15:30:00,69.26,69.28,69.25,69.28,37484.0,56.7121,56.7285,56.7039,56.7285,37484.0
2016-07-13 15:35:00,69.27,69.28,69.26,69.27,36606.0,56.7203,56.7285,56.7121,56.7203,36606.0
2016-07-13 15:40:00,69.27,69.29,69.25,69.26,34349.0,56.7203,56.7366,56.7039,56.7121,34349.0
2016-07-13 15:45:00,69.27,69.29,69.26,69.26,52545.0,56.7203,56.7366,56.7121,56.7121,52545.0
2016-07-13 15:50:00,69.27,69.27,69.24,69.26,64561.0,56.7203,56.7203,56.6957,56.7121,64561.0
2016-07-13 15:55:00,69.26,69.28,69.25,69.26,120223.0,56.7121,56.7285,56.7039,56.7121,120223.0
2016-07-14 09:30:00,69.62,69.92,69.55,69.57,36417.0,57.0069,57.2525,56.9495,56.9659,36417.0
2016-07-14 09:35:00,69.63,69.73,69.57,69.6,17926.0,57.015,57.0969,56.9659,56.9905,17926.0
2016-07-14 09:40:00,69.57,69.6,69.54,69.55,5071.0,56.9659,56.9905,56.9413,56.9495,5071.0
2016-07-14 09:45:00,69.56,69.56,69.48,69.52,18731.0,56.9577,56.9577,56.8922,56.925,18731.0
2016-07-14 09:50:00,69.5,69.55,69.49,69.53,11486.0,56.9086,56.9495,56.9004,56.9332,11486.0
2016-07-14 09:55:00,69.53,69.56,69.42,69.44,17079.0,56.9332,56.9577,56.8431,56.8595,17079.0
2016-07-14 10:00:00,69.44,69.46,69.39,69.44,18137.0,56.8595,56.8758,56.8185,56.8595,18137.0
2016-07-14 10:05:00,69.44,69.5,69.42,69.48,14826.0,56.8595,56.9086,56.8431,56.8922,14826.0
2016-07-14 10:10:00,69.49,69.49,69.4,69.42,16869.0,56.9004,56.9004,56.8267,56.8431,16869.0
2016-07-14 10:15:00,69.42,69.43,69.33,69.34,10311.0,56.8431,56.8513,56.7694,56.7776,10311.0
2016-07-14 10:20:00,69.33,69.4,69.31,69.39,10679.0,56.7694,56.8267,56.753,56.8185,10679.0
2016-07-14 10:25:00,69.39,69.42,69.36,69.37,12450.0,56.8185,56.8431,56.794,56.8021,12450.0
2016-07-14 10:30:00,69.38,69.38,69.34,69.36,12257.0,56.8103,56.8103,56.7776,56.794,12257.0
2016-07-14 10:35:00,69.36,69.41,69.36,69.37,12066.0,56.794,56.8349,56.794,56.8021,12066.0
2016-07-14 10:40:00,69.37,69.37,69.27,69.27,13932.0,56.8021,56.8021,56.7203,56.7203,13932.0
2016-07-14 10:45:00,69.27,69.34,69.26,69.32,14238.0,56.7203,56.7776,56.7121,56.7612,14238.0
2016-07-14 10:50:00,69.31,69.32,69.25,69.26,13708.0,56.753,56.7612,56.7039,56.7121,13708.0
2016-07-14 10:55:00,69.25,69.33,69.25,69.33,17241.0,56.7039,56.7694,56.7039,56.7694,17241.0
2016-07-14 11:00:00,69.32,69.33,69.29,69.33,18723.0,56.7612,56.7694,56.7366,56.7694,18723.0
2016-07-14 11:05:00,69.33,69.37,69.32,69.37,14740.0,56.7694,56.8021,56.7612,56.8021,14740.0
2016-07-14 11:10:00,69.37,69.44,69.36,69.43,18644.0,56.8021,56.8595,56.794,56.8513,18644.0
2016-07-14 11:15:00,69.44,69.44,69.36,69.38,11070.0,56.8595,56.8595,56.794,56.8103,11070.0
2016-07-14 11:20:00,69.38,69.38,69.33,69.33,11958.0,56.8103,56.8103,56.7694,56.7694,11958.0
2016-07-14 11:25:00,69.33,69.35,69.28,69.28,15071.0,56.7694,56.7858,56.7285,56.7285,15071.0
2016-07-14 11:30:00,69.28,69.3,69.26,69.28,19239.0,56.7285,56.7448,56.7121,56.7285,19239.0
2016-07-14 11:35:00,69.29,69.29,69.25,69.26,14315.0,56.7366,56.7366,56.7039,56.7121,14315.0
2016-07-14 11:40:00,69.26,69.3,69.25,69.29,15484.0,56.7121,56.7448,56.7039,56.7366,15484.0
2016-07-14 11:45:00,69.3,69.36,69.29,69.34,12310.0,56.7448,56.794,56.7366,56.7776,12310.0
2016-07-14 11:50:00,69.34,69.42,69.34,69.41,13106.0,56.7776,56.8431,56.7776,56.8349,13106.0
2016-07-14 11:55:00,69.42,69.42,69.38,69.4,15932.0,56.8431,56.8431,56.8103,56.8267,15932.0
2016-07-14 12:00:00,69.4,69.44,69.39,69.43,15437.0,56.8267,56.8595,56.8185,56.8513,15437.0
2016-07-14 12:05:00,69.42,69.43,69.38,69.38,10130.0,56.8431,56.8513,56.8103,56.8103,10130.0
2016-07-14 12:10:00,69.39,69.42,69.38,69.39,17965.0,56.8185,56.8431,56.8103,56.8185,17965.0
2016-07-14 12:15:00,69.39,69.43,69.39,69.41,9952.0,56.8185,56.8513,56.8185,56.8349,9952.0
2016-07-14 12:20:00,69.4,69.41,69.32,69.35,10333.0,56.8267,56.8349,56.7612,56.7858,10333.0
2016-07-14 12:25:00,69.35,69.35,69.31,69.31,7133.0,56.7858,56.7858,56.753,56.753,7133.0
2016-07-14 12:30:00,69.31,69.35,69.29,69.35,10855.0,56.753,56.7858,56.7366,56.7858,10855.0
2016-07-14 12:35:00,69.34,69.34,69.28,69.32,13505.0,56.7776,56.7776,56.7285,56.7612,13505.0
2016-07-14 12:40:00,69.33,69.37,69.33,69.37,7034.0,56.7694,56.8021,56.7694,56.8021,7034.0
2016-07-14 12:45:00,69.36,69.38,69.35,69.37,13500.0,56.794,56.8103,56.7858,56.8021,13500.0
2016-07-14 12:50:00,69.38,69.41,69.37,69.4,9107.0,56.8103,56.8349,56.8021,56.8267,9107.0
2016-07-14 12:55:00,69.4,69.42,69.36,69.37,10534.0,56.8267,56.8431,56.794,56.8021,10534.0
2016-07-14 13:00:00,69.36,69.38,69.36,69.37,6077.0,56.794,56.8103,56.794,56.8021,6077.0
2016-07-14 13:05:00,69.36,69.4,69.35,69.39,9448.0,56.794,56.8267,56.7858,56.8185,9448.0
2016-07-14 13:10:00,69.39,69.4,69.34,69.34,11710.0,56.8185,56.8267,56.7776,56.7776,11710.0
2016-07-14 13:15:00,69.33,69.33,69.29,69.33,14979.0,56.7694,56.7694,56.7366,56.7694,14979.0
2016-07-14 13:20:00,69.32,69.34,69.29,69.33,11228.0,56.7612,56.7776,56.7366,56.7694,11228.0
2016-07-14 13:25:00,69.31,69.32,69.28,69.28,7555.0,56.753,56.7612,56.7285,56.7285,7555.0
2016-07-14 13:30:00,69.28,69.32,69.28,69.31,9138.0,56.7285,56.7612,56.7285,56.753,9138.0
2016-07-14 13:35:00,69.32,69.36,69.32,69.36,11108.0,56.7612,56.794,56.7612,56.794,11108.0
2016-07-14 13:40:00,69.35,69.36,69.34,69.35,8104.0,56.7858,56.794,56.7776,56.7858,8104.0
2016-07-14 13:45:00,69.35,69.36,69.33,69.34,9014.0,56.7858,56.794,56.7694,56.7776,9014.0
2016-07-14 13:50:00,69.35,69.38,69.33,69.36,9904.0,56.7858,56.8103,56.7694,56.794,9904.0
2016-07-14 13:55:00,69.36,69.36,69.33,69.34,11477.0,56.794,56.794,56.7694,56.7776,11477.0
2016-07-14 14:00:00,69.34,69.37,69.33,69.35,16315.0,56.7776,56.8021,56.7694,56.7858,16315.0
2016-07-14 14:05:00,69.35,69.37,69.33,69.36,12130.0,56.7858,56.8021,56.7694,56.794,12130.0
2016-07-14 14:10:00,69.36,69.4,69.36,69.39,16581.0,56.794,56.8267,56.794,56.8185,16581.0
2016-07-14 14:15:00,69.38,69.43,69.38,69.41,12367.0,56.8103,56.8513,56.8103,56.8349,12367.0
2016-07-14 14:20:00,69.41,69.42,69.37,69.38,15382.0,56.8349,56.8431,56.8021,56.8103,15382.0
2016-07-14 14:25:00,69.38,69.38,69.34,69.36,11829.0,56.8103,56.8103,56.7776,56.794,11829.0
2016-07-14 14:30:00,69.36,69.39,69.35,69.36,13635.0,56.794,56.8185,56.7858,56.794,13635.0
2016-07-14 14:35:00,69.36,69.37,69.34,69.37,13328.0,56.794,56.8021,56.7776,56.8021,13328.0
2016-07-14 14:40:00,69.36,69.39,69.35,69.35,9494.0,56.794,56.8185,56.7858,56.7858,9494.0
2016-07-14 14:45:00,69.36,69.36,69.33,69.34,10134.0,56.794,56.794,56.7694,56.7776,10134.0
2016-07-14 14:50:00,69.34,69.36,69.32,69.32,10420.0,56.7776,56.794,56.7612,56.7612,10420.0
2016-07-14 14:55:00,69.32,69.35,69.32,69.32,9114.0,56.7612,56.7858,56.7612,56.7612,9114.0
2016-07-14 15:00:00,69.33,69.33,69.3,69.31,10691.0,56.7694,56.7694,56.7448,56.753,10691.0
2016-07-14 15:05:00,69.31,69.39,69.3,69.38,15095.0,56.753,56.8185,56.7448,56.8103,15095.0
2016-07-14 15:10:00,69.38,69.38,69.35,69.37,11516.0,56.8103,56.8103,56.7858,56.8021,11516.0
2016-07-14 15:15:00,69.36,69.36,69.33,69.36,12697.0,56.794,56.794,56.7694,56.794,12697.0
2016-07-14 15:20:00,69.36,69.36,69.34,69.35,13719.0,56.794,56.794,56.7776,56.7858,13719.0
2016-07-14 15:25:00,69.34,69.35,69.32,69.33,16999.0,56.7776,56.7858,56.7612,56.7694,16999.0
2016-07-14 15:30:00,69.34,69.34,69.3,69.31,21933.0,56.7776,56.7776,56.7448,56.753,21933.0
2016-07-14 15:35:00,69.3,69.32,69.29,69.29,20064.0,56.7448,56.7612,56.7366,56.7366,20064.0
2016-07-14 15:40:00,69.29,69.3,69.27,69.27,23892.0,56.7366,56.7448,56.7203,56.7203,23892.0
2016-07-14 15:45:00,69.28,69.34,69.27,69.32,36895.0,56.7285,56.7776,56.7203,56.7612,36895.0
2016-07-14 15:50:00,69.32,69.32,69.3,69.3,24158.0,56.7612,56.7612,56.7448,56.7448,24158.0
2016-07-14 15:55:00,69.31,69.32,69.29,69.3,75328.0,56.753,56.7612,56.7366,56.7448,75328.0
2016-07-15 09:30:00,69.46,69.59,69.38,69.49,130446.0,56.8758,56.9823,56.8103,56.9004,130446.0
2016-07-15 09:35:00,69.48,69.6,69.42,69.56,20898.0,56.8922,56.9905,56.8431,56.9577,20898.0
2016-07-15 09:40:00,69.52,69.7,69.5,69.66,20312.0,56.925,57.0724,56.9086,57.0396,20312.0
2016-07-15 09:45:00,69.66,69.66,69.55,69.57,18484.0,57.0396,57.0396,56.9495,56.9659,18484.0
2016-07-15 09:50:00,69.58,69.64,69.57,69.57,17084.0,56.9741,57.0232,56.9659,56.9659,17084.0
2016-07-15 09:55:00,69.57,69.58,69.51,69.58,11270.0,56.9659,56.9741,56.9168,56.9741,11270.0
2016-07-15 10:00:00,69.58,69.62,69.55,69.59,20105.0,56.9741,57.0069,56.9495,56.9823,20105.0
2016-07-15 10:05:00,69.6,69.64,69.6,69.6,19047.0,56.9905,57.0232,56.9905,56.9905,19047.0
2016-07-15 10:10:00,69.6,69.64,69.59,69.61,21456.0,56.9905,57.0232,56.9823,56.9987,21456.0
2016-07-15 10:15:00,69.59,69.6,69.55,69.58,10393.0,56.9823,56.9905,56.9495,56.9741,10393.0
2016-07-15 10:20:00,69.58,69.59,69.52,69.53,16953.0,56.9741,56.9823,56.925,56.9332,16953.0
2016-07-15 10:25:00,69.53,69.6,69.52,69.56,10003.0,56.9332,56.9905,56.925,56.9577,10003.0
2016-07-15 10:30:00,69.56,69.59,69.56,69.59,6726.0,56.9577,56.9823,56.9577,56.9823,6726.0
2016-07-15 10:35:00,69.58,69.61,69.56,69.56,6566.0,56.9741,56.9987,56.9577,56.9577,6566.0
2016-07-15 10:40:00,69.55,69.55,69.5,69.5,7449.0,56.9495,56.9495,56.9086,56.9086,7449.0
2016-07-15 10:45:00,69.5,69.5,69.4,69.4,5475.0,56.9086,56.9086,56.8267,56.8267,5475.0
2016-07-15 10:50:00,69.39,69.41,69.37,69.4,9155.0,56.8185,56.8349,56.8021,56.8267,9155.0
2016-07-15 10:55:00,69.39,69.44,69.39,69.43,7134.0,56.8185,56.8595,56.8185,56.8513,7134.0
2016-07-15 11:00:00,69.44,69.5,69.44,69.45,14087.0,56.8595,56.9086,56.8595,56.8677,14087.0
2016-07-15 11:05:00,69.44,69.48,69.41,69.47,10212.0,56.8595,56.8922,56.8349,56.884,10212.0
2016-07-15 11:10:00,69.48,69.52,69.45,69.49,24183.0,56.8922,56.925,56.8677,56.9004,24183.0
2016-07-15 11:15:00,69.5,69.55,69.5,69.51,26808.0,56.9086,56.9495,56.9086,56.9168,26808.0
2016-07-15 11:20:00,69.52,69.57,69.51,69.57,20812.0,56.925,56.9659,56.9168,56.9659,20812.0
2016-07-15 11:25:00,69.56,69.6,69.53,69.56,36047.0,56.9577,56.9905,56.9332,56.9577,36047.0
2016-07-15 11:30:00,69.56,69.57,69.51,69.55,19633.0,56.9577,56.9659,56.9168,56.9495,19633.0
2016-07-15 11:35:00,69.54,69.56,69.5,69.52,14107.0,56.9413,56.9577,56.9086,56.925,14107.0
2016-07-15 11:40:00,69.52,69.53,69.48,69.49,8268.0,56.925,56.9332,56.8922,56.9004,8268.0
2016-07-15 11:45:00,69.5,69.5,69.46,69.48,10064.0,56.9086,56.9086,56.8758,56.8922,10064.0
2016-07-15 11:50:00,69.48,69.5,69.45,69.48,10474.0,56.8922,56.9086,56.8677,56.8922,10474.0
2016-07-15 11:55:00,69.49,69.5,69.42,69.44,9719.0,56.9004,56.9086,56.8431,56.8595,9719.0
2016-07-15 12:00:00,69.44,69.48,69.42,69.47,7109.0,56.8595,56.8922,56.8431,56.884,7109.0
2016-07-15 12:05:00,69.48,69.48,69.45,69.46,2900.0,56.8922,56.8922,56.8677,56.8758,2900.0
2016-07-15 12:10:00,69.46,69.47,69.44,69.47,6047.0,56.8758,56.884,56.8595,56.884,6047.0
2016-07-15 12:15:00,69.46,69.48,69.45,69.47,5054.0,56.8758,56.8922,56.8677,56.884,5054.0
2016-07-15 12:20:00,69.47,69.51,69.45,69.51,5165.0,56.884,56.9168,56.8677,56.9168,5165.0
2016-07-15 12:25:00,69.51,69.52,69.49,69.5,10542.0,56.9168,56.925,56.9004,56.9086,10542.0
2016-07-15 12:30:00,69.5,69.53,69.48,69.52,10247.0,56.9086,56.9332,56.8922,56.925,10247.0
2016-07-15 12:35:00,69.52,69.52,69.46,69.46,11222.0,56.925,56.925,56.8758,56.8758,11222.0
2016-07-15 12:40:00,69.45,69.45,69.4,69.42,15713.0,56.8677,56.8677,56.8267,56.8431,15713.0
2016-07-15 12:45:00,69.43,69.43,69.37,69.37,3924.0,56.8513,56.8513,56.8021,56.8021,3924.0
2016-07-15 12:50:00,69.37,69.4,69.35,69.38,5841.0,56.8021,56.8267,56.7858,56.8103,5841.0
2016-07-15 12:55:00,69.39,69.39,69.35,69.37,6815.0,56.8185,56.8185,56.7858,56.8021,6815.0
2016-07-15 13:00:00,69.36,69.39,69.36,69.39,5836.0,56.794,56.8185,56.794,56.8185,5836.0
2016-07-15 13:05:00,69.39,69.4,69.37,69.4,6803.0,56.8185,56.8267,56.8021,56.8267,6803.0
2016-07-15 13:10:00,69.4,69.41,69.38,69.39,7660.0,56.8267,56.8349,56.8103,56.8185,7660.0
2016-07-15 13:15:00,69.38,69.4,69.37,69.39,5581.0,56.8103,56.8267,56.8021,56.8185,5581.0
2016-07-15 13:20:00,69.4,69.45,69.37,69.45,14440.0,56.8267,56.8677,56.8021,56.8677,14440.0
2016-07-15 13:25:00,69.45,69.46,69.44,69.45,4000.0,56.8677,56.8758,56.8595,56.8677,4000.0
2016-07-15 13:30:00,69.45,69.45,69.41,69.45,14110.0,56.8677,56.8677,56.8349,56.8677,14110.0
2016-07-15 13:35:00,69.45,69.46,69.42,69.46,8596.0,56.8677,56.8758,56.8431,56.8758,8596.0
2016-07-15 13:40:00,69.46,69.53,69.46,69.53,6137.0,56.8758,56.9332,56.8758,56.9332,6137.0
2016-07-15 13:45:00,69.52,69.52,69.49,69.51,5037.0,56.925,56.925,56.9004,56.9168,5037.0
2016-07-15 13:50:00,69.51,69.53,69.49,69.53,4764.0,56.9168,56.9332,56.9004,56.9332,4764.0
2016-07-15 13:55:00,69.53,69.53,69.5,69.53,10931.0,56.9332,56.9332,56.9086,56.9332,10931.0
2016-07-15 14:00:00,69.53,69.56,69.52,69.56,6996.0,56.9332,56.9577,56.925,56.9577,6996.0
2016-07-15 14:05:00,69.55,69.55,69.53,69.54,6147.0,56.9495,56.9495,56.9332,56.9413,6147.0
2016-07-15 14:10:00,69.54,69.57,69.54,69.55,14291.0,56.9413,56.9659,56.9413,56.9495,14291.0
2016-07-15 14:15:00,69.55,69.56,69.52,69.56,7212.0,56.9495,56.9577,56.925,56.9577,7212.0
2016-07-15 14:20:00,69.55,69.55,69.5,69.51,7745.0,56.9495,56.9495,56.9086,56.9168,7745.0
2016-07-15 14:25:00,69.51,69.52,69.49,69.52,6896.0,56.9168,56.925,56.9004,56.925,6896.0
2016-07-15 14:30:00,69.52,69.55,69.51,69.54,6401.0,56.925,56.9495,56.9168,56.9413,6401.0
2016-07-15 14:35:00,69.53,69.55,69.51,69.53,11992.0,56.9332,56.9495,56.9168,56.9332,11992.0
2016-07-15 14:40:00,69.53,69.55,69.53,69.55,5261.0,56.9332,56.9495,56.9332,56.9495,5261.0
2016-07-15 14:45:00,69.54,69.58,69.54,69.56,7018.0,56.9413,56.9741,56.9413,56.9577,7018.0
2016-07-15 14:50:00,69.57,69.59,69.55,69.59,6181.0,56.9659,56.9823,56.9495,56.9823,6181.0
2016-07-15 14:55:00,69.58,69.61,69.57,69.6,13544.0,56.9741,56.9987,56.9659,56.9905,13544.0
2016-07-15 15:00:00,69.59,69.59,69.56,69.57,6831.0,56.9823,56.9823,56.9577,56.9659,6831.0
2016-07-15 15:05:00,69.56,69.57,69.55,69.56,6364.0,56.9577,56.9659,56.9495,56.9577,6364.0
2016-07-15 15:10:00,69.55,69.56,69.52,69.52,9970.0,56.9495,56.9577,56.925,56.925,9970.0
2016-07-15 15:15:00,69.52,69.53,69.48,69.49,11480.0,56.925,56.9332,56.8922,56.9004,11480.0
2016-07-15 15:20:00,69.49,69.52,69.48,69.52,14523.0,56.9004,56.925,56.8922,56.925,14523.0
2016-07-15 15:25:00,69.52,69.52,69.47,69.48,18151.0,56.925,56.925,56.884,56.8922,18151.0
2016-07-15 15:30:00,69.48,69.53,69.47,69.52,17885.0,56.8922,56.9332,56.884,56.925,17885.0
2016-07-15 15:35:00,69.53,69.53,69.49,69.52,18003.0,56.9332,56.9332,56.9004,56.925,18003.0
2016-07-15 15:40:00,69.51,69.51,69.45,69.45,20155.0,56.9168,56.9168,56.8677,56.8677,20155.0
2016-07-15 15:45:00,69.44,69.48,69.44,69.44,27033.0,56.8595,56.8922,56.8595,56.8595,27033.0
2016-07-15 15:50:00,69.45,69.46,69.44,69.45,23485.0,56.8677,56.8758,56.8595,56.8677,23485.0
2016-07-15 15:55:00,69.44,69.5,69.44,69.47,72685.0,56.8595,56.9086,56.8595,56.884,72685.0
2016-07-18 09:30:00,69.59,69.66,69.56,69.66,13643.0,56.9823,57.0396,56.9577,57.0396,13643.0
2016-07-18 09:35:00,69.66,69.66,69.52,69.54,8165.0,57.0396,57.0396,56.925,56.9413,8165.0
2016-07-18 09:40:00,69.56,69.56,69.43,69.5,6440.0,56.9577,56.9577,56.8513,56.9086,6440.0
2016-07-18 09:45:00,69.48,69.48,69.41,69.46,23402.0,56.8922,56.8922,56.8349,56.8758,23402.0
2016-07-18 09:50:00,69.46,69.58,69.43,69.57,24304.0,56.8758,56.9741,56.8513,56.9659,24304.0
2016-07-18 09:55:00,69.57,69.65,69.55,69.63,14286.0,56.9659,57.0314,56.9495,57.015,14286.0
2016-07-18 10:00:00,69.63,69.71,69.63,69.71,16052.0,57.015,57.0805,57.015,57.0805,16052.0
2016-07-18 10:05:00,69.71,69.75,69.67,69.74,12212.0,57.0805,57.1133,57.0478,57.1051,12212.0
2016-07-18 10:10:00,69.74,69.74,69.6,69.64,6410.0,57.1051,57.1051,56.9905,57.0232,6410.0
2016-07-18 10:15:00,69.65,69.71,69.62,69.65,4915.0,57.0314,57.0805,57.0069,57.0314,4915.0
2016-07-18 10:20:00,69.65,69.65,69.55,69.55,6959.0,57.0314,57.0314,56.9495,56.9495,6959.0
2016-07-18 10:25:00,69.55,69.58,69.54,69.56,3998.0,56.9495,56.9741,56.9413,56.9577,3998.0
2016-07-18 10:30:00,69.57,69.68,69.57,69.63,19035.0,56.9659,57.056,56.9659,57.015,19035.0
2016-07-18 10:35:00,69.62,69.65,69.59,69.63,12235.0,57.0069,57.0314,56.9823,57.015,12235.0
2016-07-18 10:40:00,69.63,69.64,69.61,69.62,9760.0,57.015,57.0232,56.9987,57.0069,9760.0
2016-07-18 10:45:00,69.63,69.64,69.58,69.58,7978.0,57.015,57.0232,56.9741,56.9741,7978.0
2016-07-18 10:50:00,69.58,69.6,69.55,69.58,16167.0,56.9741,56.9905,56.9495,56.9741,16167.0
2016-07-18 10:55:00,69.59,69.62,69.57,69.59,7200.0,56.9823,57.0069,56.9659,56.9823,7200.0
2016-07-18 11:00:00,69.59,69.61,69.57,69.6,12552.0,56.9823,56.9987,56.9659,56.9905,12552.0
2016-07-18 11:05:00,69.6,69.67,69.59,69.6,12471.0,56.9905,57.0478,56.9823,56.9905,12471.0
2016-07-18 11:10:00,69.61,69.62,69.58,69.59,5915.0,56.9987,57.0069,56.9741,56.9823,5915.0
2016-07-18 11:15:00,69.58,69.6,69.49,69.51,15409.0,56.9741,56.9905,56.9004,56.9168,15409.0
2016-07-18 11:20:00,69.51,69.51,69.45,69.51,5367.0,56.9168,56.9168,56.8677,56.9168,5367.0
2016-07-18 11:25:00,69.51,69.51,69.46,69.46,4039.0,56.9168,56.9168,56.8758,56.8758,4039.0
2016-07-18 11:30:00,69.46,69.46,69.42,69.43,4000.0,56.8758,56.8758,56.8431,56.8513,4000.0
2016-07-18 11:35:00,69.44,69.49,69.43,69.48,6601.0,56.8595,56.9004,56.8513,56.8922,6601.0
2016-07-18 11:40:00,69.49,69.51,69.47,69.49,7432.0,56.9004,56.9168,56.884,56.9004,7432.0
2016-07-18 11:45:00,69.5,69.51,69.47,69.49,7400.0,56.9086,56.9168,56.884,56.9004,7400.0
2016-07-18 11:50:00,69.49,69.51,69.43,69.45,13831.0,56.9004,56.9168,56.8513,56.8677,13831.0
2016-07-18 11:55:00,69.44,69.45,69.39,69.41,13006.0,56.8595,56.8677,56.8185,56.8349,13006.0
2016-07-18 12:00:00,69.4,69.43,69.38,69.43,5204.0,56.8267,56.8513,56.8103,56.8513,5204.0
2016-07-18 12:05:00,69.41,69.44,69.4,69.41,7333.0,56.8349,56.8595,56.8267,56.8349,7333.0
2016-07-18 12:10:00,69.42,69.43,69.4,69.41,4247.0,56.8431,56.8513,56.8267,56.8349,4247.0
2016-07-18 12:15:00,69.42,69.44,69.4,69.42,13584.0,56.8431,56.8595,56.8267,56.8431,13584.0
2016-07-18 12:20:00,69.41,69.42,69.39,69.42,7471.0,56.8349,56.8431,56.8185,56.8431,7471.0
2016-07-18 12:25:00,69.43,69.45,69.42,69.43,7704.0,56.8513,56.8677,56.8431,56.8513,7704.0
2016-07-18 12:30:00,69.43,69.44,69.38,69.4,21723.0,56.8513,56.8595,56.8103,56.8267,21723.0
2016-07-18 12:35:00,69.4,69.4,69.34,69.34,10493.0,56.8267,56.8267,56.7776,56.7776,10493.0
2016-07-18 12:40:00,69.33,69.36,69.32,69.36,4200.0,56.7694,56.794,56.7612,56.794,4200.0
2016-07-18 12:45:00,69.37,69.38,69.31,69.33,6357.0,56.8021,56.8103,56.753,56.7694,6357.0
2016-07-18 12:50:00,69.32,69.36,69.32,69.36,5128.0,56.7612,56.794,56.7612,56.794,5128.0
2016-07-18 12:55:00,69.36,69.39,69.34,69.34,10178.0,56.794,56.8185,56.7776,56.7776,10178.0
2016-07-18 13:00:00,69.34,69.37,69.34,69.36,8532.0,56.7776,56.8021,56.7776,56.794,8532.0
2016-07-18 13:05:00,69.36,69.37,69.34,69.34,4428.0,56.794,56.8021,56.7776,56.7776,4428.0
2016-07-18 13:10:00,69.35,69.35,69.31,69.33,10147.0,56.7858,56.7858,56.753,56.7694,10147.0
2016-07-18 13:15:00,69.32,69.33,69.3,69.3,6021.0,56.7612,56.7694,56.7448,56.7448,6021.0
2016-07-18 13:20:00,69.3,69.31,69.3,69.3,5739.0,56.7448,56.753,56.7448,56.7448,5739.0
2016-07-18 13:25:00,69.3,69.33,69.3,69.31,9919.0,56.7448,56.7694,56.7448,56.753,9919.0
2016-07-18 13:30:00,69.31,69.35,69.31,69.34,7029.0,56.753,56.7858,56.753,56.7776,7029.0
2016-07-18 13:35:00,69.35,69.4,69.34,69.39,7807.0,56.7858,56.8267,56.7776,56.8185,7807.0
2016-07-18 13:40:00,69.39,69.41,69.37,69.39,24014.0,56.8185,56.8349,56.8021,56.8185,24014.0
2016-07-18 13:45:00,69.38,69.39,69.37,69.37,3632.0,56.8103,56.8185,56.8021,56.8021,3632.0
2016-07-18 13:50:00,69.38,69.39,69.37,69.38,14448.0,56.8103,56.8185,56.8021,56.8103,14448.0
2016-07-18 13:55:00,69.38,69.39,69.36,69.39,20171.0,56.8103,56.8185,56.794,56.8185,20171.0
2016-07-18 14:00:00,69.39,69.39,69.35,69.37,7287.0,56.8185,56.8185,56.7858,56.8021,7287.0
2016-07-18 14:05:00,69.37,69.41,69.37,69.4,33559.0,56.8021,56.8349,56.8021,56.8267,33559.0
2016-07-18 14:10:00,69.4,69.42,69.37,69.38,14941.0,56.8267,56.8431,56.8021,56.8103,14941.0
2016-07-18 14:15:00,69.38,69.38,69.32,69.33,17919.0,56.8103,56.8103,56.7612,56.7694,17919.0
2016-07-18 14:20:00,69.32,69.33,69.28,69.32,51171.0,56.7612,56.7694,56.7285,56.7612,51171.0
2016-07-18 14:25:00,69.33,69.38,69.3,69.36,43815.0,56.7694,56.8103,56.7448,56.794,43815.0
2016-07-18 14:30:00,69.35,69.38,69.35,69.38,4622.0,56.7858,56.8103,56.7858,56.8103,4622.0
2016-07-18 14:35:00,69.37,69.4,69.37,69.4,13117.0,56.8021,56.8267,56.8021,56.8267,13117.0
2016-07-18 14:40:00,69.4,69.41,69.37,69.4,14105.0,56.8267,56.8349,56.8021,56.8267,14105.0
2016-07-18 14:45:00,69.4,69.42,69.4,69.42,11110.0,56.8267,56.8431,56.8267,56.8431,11110.0
2016-07-18 14:50:00,69.42,69.44,69.4,69.4,17837.0,56.8431,56.8595,56.8267,56.8267,17837.0
2016-07-18 14:55:00,69.41,69.41,69.38,69.4,9278.0,56.8349,56.8349,56.8103,56.8267,9278.0
2016-07-18 15:00:00,69.4,69.41,69.35,69.36,7904.0,56.8267,56.8349,56.7858,56.794,7904.0
2016-07-18 15:05:00,69.36,69.38,69.34,69.35,15085.0,56.794,56.8103,56.7776,56.7858,15085.0
2016-07-18 15:10:00,69.35,69.38,69.35,69.36,5231.0,56.7858,56.8103,56.7858,56.794,5231.0
2016-07-18 15:15:00,69.36,69.41,69.36,69.39,12410.0,56.794,56.8349,56.794,56.8185,12410.0
2016-07-18 15:20:00,69.39,69.39,69.33,69.37,17434.0,56.8185,56.8185,56.7694,56.8021,17434.0
2016-07-18 15:25:00,69.36,69.37,69.32,69.34,10695.0,56.794,56.8021,56.7612,56.7776,10695.0
2016-07-18 15:30:00,69.34,69.35,69.28,69.31,23450.0,56.7776,56.7858,56.7285,56.753,23450.0
2016-07-18 15:35:00,69.31,69.33,69.28,69.29,23852.0,56.753,56.7694,56.7285,56.7366,23852.0
2016-07-18 15:40:00,69.28,69.34,69.28,69.29,24513.0,56.7285,56.7776,56.7285,56.7366,24513.0
2016-07-18 15:45:00,69.3,69.36,69.29,69.34,33602.0,56.7448,56.794,56.7366,56.7776,33602.0
2016-07-18 15:50:00,69.34,69.36,69.31,69.35,29440.0,56.7776,56.794,56.753,56.7858,29440.0
2016-07-18 15:55:00,69.35,69.36,69.29,69.32,55873.0,56.7858,56.794,56.7366,56.7612,55873.0
2016-07-19 09:30:00,69.06,69.16,69.0,69.12,21196.0,56.5483,56.6302,56.4992,56.5974,21196.0
2016-07-19 09:35:00,69.17,69.17,69.02,69.02,8024.0,56.6384,56.6384,56.5156,56.5156,8024.0
2016-07-19 09:40:00,69.02,69.07,68.98,69.04,5325.0,56.5156,56.5565,56.4828,56.5319,5325.0
2016-07-19 09:45:00,69.05,69.17,69.05,69.16,12150.0,56.5401,56.6384,56.5401,56.6302,12150.0
2016-07-19 09:50:00,69.15,69.16,69.11,69.14,10490.0,56.622,56.6302,56.5892,56.6138,10490.0
2016-07-19 09:55:00,69.13,69.2,69.13,69.15,22631.0,56.6056,56.6629,56.6056,56.622,22631.0
2016-07-19 10:00:00,69.14,69.15,69.09,69.11,4413.0,56.6138,56.622,56.5729,56.5892,4413.0
2016-07-19 10:05:00,69.11,69.12,69.1,69.12,5696.0,56.5892,56.5974,56.5811,56.5974,5696.0
2016-07-19 10:10:00,69.12,69.13,69.03,69.04,16804.0,56.5974,56.6056,56.5237,56.5319,16804.0
2016-07-19 10:15:00,69.06,69.09,69.01,69.01,7619.0,56.5483,56.5729,56.5074,56.5074,7619.0
2016-07-19 10:20:00,69.01,69.06,69.0,69.06,7640.0,56.5074,56.5483,56.4992,56.5483,7640.0
2016-07-19 10:25:00,69.06,69.06,69.03,69.03,5727.0,56.5483,56.5483,56.5237,56.5237,5727.0
2016-07-19 10:30:00,69.04,69.08,69.04,69.08,4106.0,56.5319,56.5647,56.5319,56.5647,4106.0
2016-07-19 10:35:00,69.09,69.1,69.04,69.04,7185.0,56.5729,56.5811,56.5319,56.5319,7185.0
2016-07-19 10:40:00,69.03,69.07,68.99,68.99,7250.0,56.5237,56.5565,56.491,56.491,7250.0
2016-07-19 10:45:00,69.0,69.01,68.99,69.0,3407.0,56.4992,56.5074,56.491,56.4992,3407.0
2016-07-19 10:50:00,69.01,69.02,69.0,69.0,6120.0,56.5074,56.5156,56.4992,56.4992,6120.0
2016-07-19 10:55:00,68.99,69.04,68.99,69.03,5358.0,56.491,56.5319,56.491,56.5237,5358.0
2016-07-19 11:00:00,69.03,69.08,69.02,69.07,9450.0,56.5237,56.5647,56.5156,56.5565,9450.0
2016-07-19 11:05:00,69.08,69.13,69.08,69.11,9538.0,56.5647,56.6056,56.5647,56.5892,9538.0
2016-07-19 11:10:00,69.11,69.11,69.08,69.09,6212.0,56.5892,56.5892,56.5647,56.5729,6212.0
2016-07-19 11:15:00,69.09,69.14,69.09,69.1,7408.0,56.5729,56.6138,56.5729,56.5811,7408.0
2016-07-19 11:20:00,69.11,69.11,69.09,69.11,1399.0,56.5892,56.5892,56.5729,56.5892,1399.0
2016-07-19 11:25:00,69.12,69.16,69.12,69.16,4612.0,56.5974,56.6302,56.5974,56.6302,4612.0
2016-07-19 11:30:00,69.16,69.17,69.13,69.13,5000.0,56.6302,56.6384,56.6056,56.6056,5000.0
2016-07-19 11:35:00,69.11,69.11,69.08,69.11,5368.0,56.5892,56.5892,56.5647,56.5892,5368.0
2016-07-19 11:40:00,69.12,69.12,69.06,69.07,6665.0,56.5974,56.5974,56.5483,56.5565,6665.0
2016-07-19 11:45:00,69.06,69.07,69.03,69.06,3945.0,56.5483,56.5565,56.5237,56.5483,3945.0
2016-07-19 11:50:00,69.06,69.07,69.04,69.07,4933.0,56.5483,56.5565,56.5319,56.5565,4933.0
2016-07-19 11:55:00,69.07,69.07,69.03,69.04,6325.0,56.5565,56.5565,56.5237,56.5319,6325.0
2016-07-19 12:00:00,69.03,69.07,69.02,69.06,6200.0,56.5237,56.5565,56.5156,56.5483,6200.0
2016-07-19 12:05:00,69.07,69.08,69.05,69.06,7394.0,56.5565,56.5647,56.5401,56.5483,7394.0
2016-07-19 12:10:00,69.07,69.08,69.05,69.08,6835.0,56.5565,56.5647,56.5401,56.5647,6835.0
2016-07-19 12:15:00,69.09,69.09,69.07,69.08,3474.0,56.5729,56.5729,56.5565,56.5647,3474.0
2016-07-19 12:20:00,69.08,69.08,69.01,69.05,9266.0,56.5647,56.5647,56.5074,56.5401,9266.0
2016-07-19 12:25:00,69.06,69.07,69.05,69.06,1306.0,56.5483,56.5565,56.5401,56.5483,1306.0
2016-07-19 12:30:00,69.06,69.07,69.05,69.05,2261.0,56.5483,56.5565,56.5401,56.5401,2261.0
2016-07-19 12:35:00,69.05,69.07,69.04,69.05,6217.0,56.5401,56.5565,56.5319,56.5401,6217.0
2016-07-19 12:40:00,69.05,69.07,69.05,69.06,2270.0,56.5401,56.5565,56.5401,56.5483,2270.0
2016-07-19 12:45:00,69.07,69.09,69.06,69.09,7313.0,56.5565,56.5729,56.5483,56.5729,7313.0
2016-07-19 12:50:00,69.09,69.12,69.09,69.1,12804.0,56.5729,56.5974,56.5729,56.5811,12804.0
2016-07-19 12:55:00,69.1,69.11,69.09,69.11,4387.0,56.5811,56.5892,56.5729,56.5892,4387.0
2016-07-19 13:00:00,69.12,69.12,69.1,69.1,1826.0,56.5974,56.5974,56.5811,56.5811,1826.0
2016-07-19 13:05:00,69.1,69.13,69.08,69.11,7087.0,56.5811,56.6056,56.5647,56.5892,7087.0
2016-07-19 13:10:00,69.1,69.11,69.09,69.09,2428.0,56.5811,56.5892,56.5729,56.5729,2428.0
2016-07-19 13:15:00,69.09,69.09,69.06,69.06,14015.0,56.5729,56.5729,56.5483,56.5483,14015.0
2016-07-19 13:20:00,69.06,69.07,69.04,69.06,4496.0,56.5483,56.5565,56.5319,56.5483,4496.0
2016-07-19 13:25:00,69.07,69.08,69.05,69.06,4645.0,56.5565,56.5647,56.5401,56.5483,4645.0
2016-07-19 13:30:00,69.06,69.06,68.98,69.0,10186.0,56.5483,56.5483,56.4828,56.4992,10186.0
2016-07-19 13:35:00,69.0,69.0,68.97,68.99,5415.0,56.4992,56.4992,56.4746,56.491,5415.0
2016-07-19 13:40:00,68.98,69.0,68.98,69.0,2025.0,56.4828,56.4992,56.4828,56.4992,2025.0
2016-07-19 13:45:00,68.99,69.04,68.99,69.01,5956.0,56.491,56.5319,56.491,56.5074,5956.0
2016-07-19 13:50:00,69.01,69.04,69.0,69.03,9046.0,56.5074,56.5319,56.4992,56.5237,9046.0
2016-07-19 13:55:00,69.04,69.07,69.02,69.05,5383.0,56.5319,56.5565,56.5156,56.5401,5383.0
2016-07-19 14:00:00,69.05,69.08,69.04,69.08,4500.0,56.5401,56.5647,56.5319,56.5647,4500.0
2016-07-19 14:05:00,69.09,69.12,69.08,69.12,11363.0,56.5729,56.5974,56.5647,56.5974,11363.0
2016-07-19 14:10:00,69.12,69.15,69.12,69.14,8872.0,56.5974,56.622,56.5974,56.6138,8872.0
2016-07-19 14:15:00,69.16,69.18,69.15,69.18,5020.0,56.6302,56.6466,56.622,56.6466,5020.0
2016-07-19 14:20:00,69.18,69.21,69.18,69.2,9953.0,56.6466,56.6711,56.6466,56.6629,9953.0
2016-07-19 14:25:00,69.2,69.22,69.17,69.2,9308.0,56.6629,56.6793,56.6384,56.6629,9308.0
2016-07-19 14:30:00,69.2,69.2,69.17,69.17,6600.0,56.6629,56.6629,56.6384,56.6384,6600.0
2016-07-19 14:35:00,69.17,69.19,69.15,69.18,9200.0,56.6384,56.6548,56.622,56.6466,9200.0
2016-07-19 14:40:00,69.18,69.22,69.18,69.19,5528.0,56.6466,56.6793,56.6466,56.6548,5528.0
2016-07-19 14:45:00,69.2,69.2,69.15,69.16,14100.0,56.6629,56.6629,56.622,56.6302,14100.0
2016-07-19 14:50:00,69.16,69.16,69.13,69.14,6517.0,56.6302,56.6302,56.6056,56.6138,6517.0
2016-07-19 14:55:00,69.14,69.15,69.1,69.12,11321.0,56.6138,56.622,56.5811,56.5974,11321.0
2016-07-19 15:00:00,69.12,69.14,69.1,69.1,9203.0,56.5974,56.6138,56.5811,56.5811,9203.0
2016-07-19 15:05:00,69.1,69.11,69.06,69.06,9403.0,56.5811,56.5892,56.5483,56.5483,9403.0
2016-07-19 15:10:00,69.06,69.08,69.04,69.04,7416.0,56.5483,56.5647,56.5319,56.5319,7416.0
2016-07-19 15:15:00,69.05,69.09,69.05,69.09,10620.0,56.5401,56.5729,56.5401,56.5729,10620.0
2016-07-19 15:20:00,69.09,69.1,69.08,69.09,8879.0,56.5729,56.5811,56.5647,56.5729,8879.0
2016-07-19 15:25:00,69.1,69.12,69.08,69.08,7930.0,56.5811,56.5974,56.5647,56.5647,7930.0
2016-07-19 15:30:00,69.09,69.12,69.08,69.12,12345.0,56.5729,56.5974,56.5647,56.5974,12345.0
2016-07-19 15:35:00,69.11,69.12,69.1,69.1,9058.0,56.5892,56.5974,56.5811,56.5811,9058.0
2016-07-19 15:40:00,69.1,69.12,69.09,69.12,18727.0,56.5811,56.5974,56.5729,56.5974,18727.0
2016-07-19 15:45:00,69.11,69.12,69.08,69.09,19357.0,56.5892,56.5974,56.5647,56.5729,19357.0
2016-07-19 15:50:00,69.09,69.1,69.07,69.08,20162.0,56.5729,56.5811,56.5565,56.5647,20162.0
2016-07-19 15:55:00,69.07,69.14,69.07,69.13,47027.0,56.5565,56.6138,56.5565,56.6056,47027.0
2016-07-20 09:30:00,69.27,69.27,69.06,69.06,25080.0,56.7203,56.7203,56.5483,56.5483,25080.0
2016-07-20 09:35:00,69.02,69.15,68.99,69.14,7464.0,56.5156,56.622,56.491,56.6138,7464.0
2016-07-20 09:40:00,69.12,69.19,69.12,69.17,1288.0,56.5974,56.6548,56.5974,56.6384,1288.0
2016-07-20 09:45:00,69.15,69.15,69.06,69.06,8932.0,56.622,56.622,56.5483,56.5483,8932.0
2016-07-20 09:50:00,69.07,69.1,69.04,69.1,6257.0,56.5565,56.5811,56.5319,56.5811,6257.0
2016-07-20 09:55:00,69.1,69.11,69.01,69.04,6649.0,56.5811,56.5892,56.5074,56.5319,6649.0
2016-07-20 10:00:00,69.02,69.05,69.0,69.04,9049.0,56.5156,56.5401,56.4992,56.5319,9049.0
2016-07-20 10:05:00,69.03,69.06,69.02,69.06,9017.0,56.5237,56.5483,56.5156,56.5483,9017.0
2016-07-20 10:10:00,69.07,69.11,69.04,69.07,7431.0,56.5565,56.5892,56.5319,56.5565,7431.0
2016-07-20 10:15:00,69.08,69.19,69.08,69.19,4696.0,56.5647,56.6548,56.5647,56.6548,4696.0
2016-07-20 10:20:00,69.19,69.19,69.16,69.18,8325.0,56.6548,56.6548,56.6302,56.6466,8325.0
2016-07-20 10:25:00,69.19,69.28,69.19,69.28,5959.0,56.6548,56.7285,56.6548,56.7285,5959.0
2016-07-20 10:30:00,69.28,69.29,69.24,69.24,6383.0,56.7285,56.7366,56.6957,56.6957,6383.0
2016-07-20 10:35:00,69.24,69.24,69.21,69.22,5115.0,56.6957,56.6957,56.6711,56.6793,5115.0
2016-07-20 10:40:00,69.21,69.23,69.17,69.18,7600.0,56.6711,56.6875,56.6384,56.6466,7600.0
2016-07-20 10:45:00,69.19,69.21,69.16,69.16,11504.0,56.6548,56.6711,56.6302,56.6302,11504.0
2016-07-20 10:50:00,69.17,69.18,69.12,69.12,7594.0,56.6384,56.6466,56.5974,56.5974,7594.0
2016-07-20 10:55:00,69.13,69.15,69.11,69.11,8783.0,56.6056,56.622,56.5892,56.5892,8783.0
2016-07-20 11:00:00,69.11,69.11,69.08,69.09,8487.0,56.5892,56.5892,56.5647,56.5729,8487.0
2016-07-20 11:05:00,69.09,69.1,69.08,69.08,10673.0,56.5729,56.5811,56.5647,56.5647,10673.0
2016-07-20 11:10:00,69.08,69.12,69.08,69.12,8800.0,56.5647,56.5974,56.5647,56.5974,8800.0
2016-07-20 11:15:00,69.11,69.18,69.09,69.18,24415.0,56.5892,56.6466,56.5729,56.6466,24415.0
2016-07-20 11:20:00,69.18,69.19,69.18,69.19,11517.0,56.6466,56.6548,56.6466,56.6548,11517.0
2016-07-20 11:25:00,69.19,69.21,69.17,69.17,9378.0,56.6548,56.6711,56.6384,56.6384,9378.0
2016-07-20 11:30:00,69.17,69.2,69.17,69.2,3664.0,56.6384,56.6629,56.6384,56.6629,3664.0
2016-07-20 11:35:00,69.19,69.2,69.16,69.17,9736.0,56.6548,56.6629,56.6302,56.6384,9736.0
2016-07-20 11:40:00,69.17,69.22,69.16,69.21,8754.0,56.6384,56.6793,56.6302,56.6711,8754.0
2016-07-20 11:45:00,69.2,69.23,69.19,69.22,7136.0,56.6629,56.6875,56.6548,56.6793,7136.0
2016-07-20 11:50:00,69.22,69.23,69.21,69.22,3027.0,56.6793,56.6875,56.6711,56.6793,3027.0
2016-07-20 11:55:00,69.21,69.22,69.18,69.2,8399.0,56.6711,56.6793,56.6466,56.6629,8399.0
2016-07-20 12:00:00,69.19,69.22,69.18,69.22,6736.0,56.6548,56.6793,56.6466,56.6793,6736.0
2016-07-20 12:05:00,69.21,69.22,69.19,69.21,5583.0,56.6711,56.6793,56.6548,56.6711,5583.0
2016-07-20 12:10:00,69.2,69.22,69.19,69.21,4414.0,56.6629,56.6793,56.6548,56.6711,4414.0
2016-07-20 12:15:00,69.22,69.25,69.22,69.24,6520.0,56.6793,56.7039,56.6793,56.6957,6520.0
2016-07-20 12:20:00,69.25,69.27,69.24,69.27,4196.0,56.7039,56.7203,56.6957,56.7203,4196.0
2016-07-20 12:25:00,69.27,69.28,69.25,69.26,5996.0,56.7203,56.7285,56.7039,56.7121,5996.0
2016-07-20 12:30:00,69.26,69.27,69.24,69.25,4754.0,56.7121,56.7203,56.6957,56.7039,4754.0
2016-07-20 12:35:00,69.24,69.25,69.22,69.22,4683.0,56.6957,56.7039,56.6793,56.6793,4683.0
2016-07-20 12:40:00,69.2,69.2,69.19,69.2,1800.0,56.6629,56.6629,56.6548,56.6629,1800.0
2016-07-20 12:45:00,69.2,69.21,69.19,69.2,2130.0,56.6629,56.6711,56.6548,56.6629,2130.0
2016-07-20 12:50:00,69.2,69.21,69.19,69.19,2865.0,56.6629,56.6711,56.6548,56.6548,2865.0
2016-07-20 12:55:00,69.19,69.22,69.19,69.21,3500.0,56.6548,56.6793,56.6548,56.6711,3500.0
2016-07-20 13:00:00,69.2,69.2,69.16,69.17,5585.0,56.6629,56.6629,56.6302,56.6384,5585.0
2016-07-20 13:05:00,69.17,69.19,69.16,69.16,6502.0,56.6384,56.6548,56.6302,56.6302,6502.0
2016-07-20 13:10:00,69.16,69.17,69.14,69.17,3670.0,56.6302,56.6384,56.6138,56.6384,3670.0
2016-07-20 13:15:00,69.17,69.18,69.17,69.17,2751.0,56.6384,56.6466,56.6384,56.6384,2751.0
2016-07-20 13:20:00,69.18,69.22,69.18,69.22,4013.0,56.6466,56.6793,56.6466,56.6793,4013.0
2016-07-20 13:25:00,69.22,69.25,69.2,69.2,9037.0,56.6793,56.7039,56.6629,56.6629,9037.0
2016-07-20 13:30:00,69.2,69.2,69.17,69.19,6072.0,56.6629,56.6629,56.6384,56.6548,6072.0
2016-07-20 13:35:00,69.19,69.2,69.14,69.15,13386.0,56.6548,56.6629,56.6138,56.622,13386.0
2016-07-20 13:40:00,69.15,69.19,69.14,69.19,14570.0,56.622,56.6548,56.6138,56.6548,14570.0
2016-07-20 13:45:00,69.18,69.19,69.14,69.18,19217.0,56.6466,56.6548,56.6138,56.6466,19217.0
2016-07-20 13:50:00,69.17,69.23,69.17,69.23,2232.0,56.6384,56.6875,56.6384,56.6875,2232.0
2016-07-20 13:55:00,69.23,69.23,69.2,69.21,5091.0,56.6875,56.6875,56.6629,56.6711,5091.0
2016-07-20 14:00:00,69.21,69.23,69.2,69.21,5228.0,56.6711,56.6875,56.6629,56.6711,5228.0
2016-07-20 14:05:00,69.21,69.27,69.21,69.26,6587.0,56.6711,56.7203,56.6711,56.7121,6587.0
2016-07-20 14:10:00,69.25,69.3,69.25,69.3,4838.0,56.7039,56.7448,56.7039,56.7448,4838.0
2016-07-20 14:15:00,69.29,69.3,69.27,69.27,5809.0,56.7366,56.7448,56.7203,56.7203,5809.0
2016-07-20 14:20:00,69.26,69.29,69.23,69.25,16954.0,56.7121,56.7366,56.6875,56.7039,16954.0
2016-07-20 14:25:00,69.25,69.27,69.23,69.27,6250.0,56.7039,56.7203,56.6875,56.7203,6250.0
2016-07-20 14:30:00,69.26,69.28,69.2,69.2,9571.0,56.7121,56.7285,56.6629,56.6629,9571.0
2016-07-20 14:35:00,69.21,69.22,69.2,69.22,5382.0,56.6711,56.6793,56.6629,56.6793,5382.0
2016-07-20 14:40:00,69.22,69.25,69.19,69.25,10949.0,56.6793,56.7039,56.6548,56.7039,10949.0
2016-07-20 14:45:00,69.25,69.27,69.22,69.22,5395.0,56.7039,56.7203,56.6793,56.6793,5395.0
2016-07-20 14:50:00,69.23,69.26,69.22,69.24,9000.0,56.6875,56.7121,56.6793,56.6957,9000.0
2016-07-20 14:55:00,69.25,69.26,69.23,69.24,7419.0,56.7039,56.7121,56.6875,56.6957,7419.0
2016-07-20 15:00:00,69.23,69.23,69.2,69.2,4037.0,56.6875,56.6875,56.6629,56.6629,4037.0
2016-07-20 15:05:00,69.2,69.23,69.19,69.23,6581.0,56.6629,56.6875,56.6548,56.6875,6581.0
2016-07-20 15:10:00,69.22,69.25,69.22,69.24,8356.0,56.6793,56.7039,56.6793,56.6957,8356.0
2016-07-20 15:15:00,69.24,69.24,69.19,69.19,6461.0,56.6957,56.6957,56.6548,56.6548,6461.0
2016-07-20 15:20:00,69.2,69.21,69.19,69.2,12236.0,56.6629,56.6711,56.6548,56.6629,12236.0
2016-07-20 15:25:00,69.2,69.21,69.17,69.21,9019.0,56.6629,56.6711,56.6384,56.6711,9019.0
2016-07-20 15:30:00,69.2,69.23,69.2,69.23,7204.0,56.6629,56.6875,56.6629,56.6875,7204.0
2016-07-20 15:35:00,69.23,69.23,69.18,69.18,8300.0,56.6875,56.6875,56.6466,56.6466,8300.0
2016-07-20 15:40:00,69.18,69.18,69.15,69.17,24823.0,56.6466,56.6466,56.622,56.6384,24823.0
2016-07-20 15:45:00,69.17,69.19,69.17,69.17,12421.0,56.6384,56.6548,56.6384,56.6384,12421.0
2016-07-20 15:50:00,69.17,69.19,69.14,69.14,41594.0,56.6384,56.6548,56.6138,56.6138,41594.0
2016-07-20 15:55:00,69.14,69.15,69.08,69.1,41754.0,56.6138,56.622,56.5647,56.5811,41754.0
2016-07-21 09:30:00,68.92,69.1,68.82,68.9,25184.0,56.4337,56.5811,56.3518,56.4173,25184.0
2016-07-21 09:35:00,68.92,69.03,68.91,68.99,7928.0,56.4337,56.5237,56.4255,56.491,7928.0
2016-07-21 09:40:00,69.02,69.09,69.0,69.08,4349.0,56.5156,56.5729,56.4992,56.5647,4349.0
2016-07-21 09:45:00,69.11,69.12,69.02,69.03,10645.0,56.5892,56.5974,56.5156,56.5237,10645.0
2016-07-21 09:50:00,69.01,69.04,69.0,69.02,5828.0,56.5074,56.5319,56.4992,56.5156,5828.0
2016-07-21 09:55:00,69.03,69.04,68.93,68.93,9636.0,56.5237,56.5319,56.4419,56.4419,9636.0
2016-07-21 10:00:00,68.96,68.99,68.93,68.99,9288.0,56.4664,56.491,56.4419,56.491,9288.0
2016-07-21 10:05:00,68.98,68.98,68.93,68.95,16361.0,56.4828,56.4828,56.4419,56.4582,16361.0
2016-07-21 10:10:00,68.96,68.97,68.92,68.94,14878.0,56.4664,56.4746,56.4337,56.45,14878.0
2016-07-21 10:15:00,68.93,68.97,68.89,68.9,13860.0,56.4419,56.4746,56.4091,56.4173,13860.0
2016-07-21 10:20:00,68.89,68.93,68.88,68.93,5763.0,56.4091,56.4419,56.4009,56.4419,5763.0
2016-07-21 10:25:00,68.93,68.96,68.93,68.94,13266.0,56.4419,56.4664,56.4419,56.45,13266.0
2016-07-21 10:30:00,68.94,68.95,68.92,68.93,10310.0,56.45,56.4582,56.4337,56.4419,10310.0
2016-07-21 10:35:00,68.92,68.92,68.87,68.89,10851.0,56.4337,56.4337,56.3927,56.4091,10851.0
2016-07-21 10:40:00,68.9,68.96,68.9,68.96,5100.0,56.4173,56.4664,56.4173,56.4664,5100.0
2016-07-21 10:45:00,68.96,69.0,68.96,68.99,12429.0,56.4664,56.4992,56.4664,56.491,12429.0
2016-07-21 10:50:00,68.98,69.01,68.98,68.99,4447.0,56.4828,56.5074,56.4828,56.491,4447.0
2016-07-21 10:55:00,68.99,69.01,68.98,69.0,6082.0,56.491,56.5074,56.4828,56.4992,6082.0
2016-07-21 11:00:00,68.99,68.99,68.93,68.94,8146.0,56.491,56.491,56.4419,56.45,8146.0
2016-07-21 11:05:00,68.94,68.97,68.94,68.96,4700.0,56.45,56.4746,56.45,56.4664,4700.0
2016-07-21 11:10:00,68.97,68.98,68.96,68.98,3750.0,56.4746,56.4828,56.4664,56.4828,3750.0
2016-07-21 11:15:00,68.98,68.99,68.97,68.99,3992.0,56.4828,56.491,56.4746,56.491,3992.0
2016-07-21 11:20:00,68.98,68.99,68.98,68.98,3510.0,56.4828,56.491,56.4828,56.4828,3510.0
2016-07-21 11:25:00,68.98,69.02,68.98,69.02,14719.0,56.4828,56.5156,56.4828,56.5156,14719.0
2016-07-21 11:30:00,69.01,69.02,68.99,69.01,7691.0,56.5074,56.5156,56.491,56.5074,7691.0
2016-07-21 11:35:00,69.01,69.02,69.0,69.0,8814.0,56.5074,56.5156,56.4992,56.4992,8814.0
2016-07-21 11:40:00,69.01,69.01,68.94,68.94,8036.0,56.5074,56.5074,56.45,56.45,8036.0
2016-07-21 11:45:00,68.95,68.95,68.9,68.9,53892.0,56.4582,56.4582,56.4173,56.4173,53892.0
2016-07-21 11:50:00,68.9,68.9,68.83,68.87,11157.0,56.4173,56.4173,56.36,56.3927,11157.0
2016-07-21 11:55:00,68.86,68.89,68.86,68.89,8814.0,56.3845,56.4091,56.3845,56.4091,8814.0
2016-07-21 12:00:00,68.89,68.9,68.88,68.9,6355.0,56.4091,56.4173,56.4009,56.4173,6355.0
2016-07-21 12:05:00,68.9,68.95,68.9,68.92,8371.0,56.4173,56.4582,56.4173,56.4337,8371.0
2016-07-21 12:10:00,68.92,68.95,68.92,68.93,6351.0,56.4337,56.4582,56.4337,56.4419,6351.0
2016-07-21 12:15:00,68.93,68.93,68.85,68.85,5632.0,56.4419,56.4419,56.3764,56.3764,5632.0
2016-07-21 12:20:00,68.84,68.85,68.81,68.81,5479.0,56.3682,56.3764,56.3436,56.3436,5479.0
2016-07-21 12:25:00,68.81,68.84,68.81,68.83,6207.0,56.3436,56.3682,56.3436,56.36,6207.0
2016-07-21 12:30:00,68.83,68.84,68.82,68.82,4828.0,56.36,56.3682,56.3518,56.3518,4828.0
2016-07-21 12:35:00,68.83,68.83,68.8,68.83,8323.0,56.36,56.36,56.3354,56.36,8323.0
2016-07-21 12:40:00,68.83,68.84,68.81,68.81,10672.0,56.36,56.3682,56.3436,56.3436,10672.0
2016-07-21 12:45:00,68.82,68.83,68.81,68.83,6227.0,56.3518,56.36,56.3436,56.36,6227.0
2016-07-21 12:50:00,68.82,68.83,68.8,68.82,11362.0,56.3518,56.36,56.3354,56.3518,11362.0
2016-07-21 12:55:00,68.83,68.84,68.82,68.83,6741.0,56.36,56.3682,56.3518,56.36,6741.0
2016-07-21 13:00:00,68.84,68.86,68.83,68.84,9970.0,56.3682,56.3845,56.36,56.3682,9970.0
2016-07-21 13:05:00,68.83,68.86,68.83,68.84,7006.0,56.36,56.3845,56.36,56.3682,7006.0
2016-07-21 13:10:00,68.85,68.86,68.82,68.83,7587.0,56.3764,56.3845,56.3518,56.36,7587.0
2016-07-21 13:15:00,68.84,68.84,68.82,68.83,8162.0,56.3682,56.3682,56.3518,56.36,8162.0
2016-07-21 13:20:00,68.84,68.88,68.83,68.87,4954.0,56.3682,56.4009,56.36,56.3927,4954.0
2016-07-21 13:25:00,68.87,68.89,68.87,68.87,7587.0,56.3927,56.4091,56.3927,56.3927,7587.0
2016-07-21 13:30:00,68.87,68.9,68.87,68.89,5124.0,56.3927,56.4173,56.3927,56.4091,5124.0
2016-07-21 13:35:00,68.9,68.92,68.89,68.92,11629.0,56.4173,56.4337,56.4091,56.4337,11629.0
2016-07-21 13:40:00,68.92,68.93,68.9,68.9,7978.0,56.4337,56.4419,56.4173,56.4173,7978.0
2016-07-21 13:45:00,68.91,68.92,68.83,68.83,29670.0,56.4255,56.4337,56.36,56.36,29670.0
2016-07-21 13:50:00,68.82,68.85,68.82,68.82,11024.0,56.3518,56.3764,56.3518,56.3518,11024.0
2016-07-21 13:55:00,68.82,68.84,68.81,68.84,7574.0,56.3518,56.3682,56.3436,56.3682,7574.0
2016-07-21 14:00:00,68.84,68.86,68.84,68.86,5567.0,56.3682,56.3845,56.3682,56.3845,5567.0
2016-07-21 14:05:00,68.86,68.87,68.85,68.87,7166.0,56.3845,56.3927,56.3764,56.3927,7166.0
2016-07-21 14:10:00,68.86,68.86,68.81,68.82,11669.0,56.3845,56.3845,56.3436,56.3518,11669.0
2016-07-21 14:15:00,68.81,68.82,68.8,68.81,4000.0,56.3436,56.3518,56.3354,56.3436,4000.0
2016-07-21 14:20:00,68.82,68.85,68.81,68.83,15916.0,56.3518,56.3764,56.3436,56.36,15916.0
2016-07-21 14:25:00,68.83,68.88,68.83,68.87,10922.0,56.36,56.4009,56.36,56.3927,10922.0
2016-07-21 14:30:00,68.87,68.88,68.86,68.88,5500.0,56.3927,56.4009,56.3845,56.4009,5500.0
2016-07-21 14:35:00,68.88,68.88,68.86,68.87,4456.0,56.4009,56.4009,56.3845,56.3927,4456.0
2016-07-21 14:40:00,68.87,68.87,68.85,68.85,6079.0,56.3927,56.3927,56.3764,56.3764,6079.0
2016-07-21 14:45:00,68.85,68.86,68.83,68.86,12262.0,56.3764,56.3845,56.36,56.3845,12262.0
2016-07-21 14:50:00,68.87,68.88,68.86,68.87,8409.0,56.3927,56.4009,56.3845,56.3927,8409.0
2016-07-21 14:55:00,68.86,68.88,68.85,68.87,7931.0,56.3845,56.4009,56.3764,56.3927,7931.0
2016-07-21 15:00:00,68.87,68.9,68.87,68.88,10449.0,56.3927,56.4173,56.3927,56.4009,10449.0
2016-07-21 15:05:00,68.88,68.88,68.84,68.84,12844.0,56.4009,56.4009,56.3682,56.3682,12844.0
2016-07-21 15:10:00,68.84,68.85,68.82,68.84,11781.0,56.3682,56.3764,56.3518,56.3682,11781.0
2016-07-21 15:15:00,68.85,68.87,68.84,68.86,9676.0,56.3764,56.3927,56.3682,56.3845,9676.0
2016-07-21 15:20:00,68.86,68.88,68.84,68.87,12149.0,56.3845,56.4009,56.3682,56.3927,12149.0
2016-07-21 15:25:00,68.88,68.89,68.87,68.89,4865.0,56.4009,56.4091,56.3927,56.4091,4865.0
2016-07-21 15:30:00,68.89,68.9,68.85,68.9,23671.0,56.4091,56.4173,56.3764,56.4173,23671.0
2016-07-21 15:35:00,68.91,68.91,68.87,68.88,12514.0,56.4255,56.4255,56.3927,56.4009,12514.0
2016-07-21 15:40:00,68.88,68.91,68.87,68.89,12157.0,56.4009,56.4255,56.3927,56.4091,12157.0
2016-07-21 15:45:00,68.88,68.95,68.87,68.91,25537.0,56.4009,56.4582,56.3927,56.4255,25537.0
2016-07-21 15:50:00,68.91,68.92,68.89,68.9,15207.0,56.4255,56.4337,56.4091,56.4173,15207.0
2016-07-21 15:55:00,68.9,68.92,68.89,68.9,45677.0,56.4173,56.4337,56.4091,56.4173,45677.0
2016-07-22 09:30:00,69.07,69.17,69.07,69.14,13861.0,56.5565,56.6384,56.5565,56.6138,13861.0
2016-07-22 09:35:00,69.13,69.29,69.12,69.22,7129.0,56.6056,56.7366,56.5974,56.6793,7129.0
2016-07-22 09:40:00,69.15,69.18,69.11,69.13,8610.0,56.622,56.6466,56.5892,56.6056,8610.0
2016-07-22 09:45:00,69.13,69.13,69.06,69.06,7571.0,56.6056,56.6056,56.5483,56.5483,7571.0
2016-07-22 09:50:00,69.06,69.14,69.03,69.04,29485.0,56.5483,56.6138,56.5237,56.5319,29485.0
2016-07-22 09:55:00,69.04,69.04,68.98,69.02,12824.0,56.5319,56.5319,56.4828,56.5156,12824.0
2016-07-22 10:00:00,69.03,69.09,69.02,69.06,10765.0,56.5237,56.5729,56.5156,56.5483,10765.0
2016-07-22 10:05:00,69.06,69.1,68.98,68.98,45708.0,56.5483,56.5811,56.4828,56.4828,45708.0
2016-07-22 10:10:00,68.99,69.0,68.97,68.99,7652.0,56.491,56.4992,56.4746,56.491,7652.0
2016-07-22 10:15:00,68.99,69.07,68.99,69.02,13820.0,56.491,56.5565,56.491,56.5156,13820.0
2016-07-22 10:20:00,69.01,69.06,69.01,69.06,5804.0,56.5074,56.5483,56.5074,56.5483,5804.0
2016-07-22 10:25:00,69.06,69.19,69.06,69.19,8638.0,56.5483,56.6548,56.5483,56.6548,8638.0
2016-07-22 10:30:00,69.19,69.2,69.14,69.18,9105.0,56.6548,56.6629,56.6138,56.6466,9105.0
2016-07-22 10:35:00,69.19,69.2,69.07,69.09,15292.0,56.6548,56.6629,56.5565,56.5729,15292.0
2016-07-22 10:40:00,69.1,69.11,69.09,69.1,8259.0,56.5811,56.5892,56.5729,56.5811,8259.0
2016-07-22 10:45:00,69.11,69.21,69.11,69.21,6951.0,56.5892,56.6711,56.5892,56.6711,6951.0
2016-07-22 10:50:00,69.21,69.22,69.14,69.14,11713.0,56.6711,56.6793,56.6138,56.6138,11713.0
2016-07-22 10:55:00,69.14,69.16,69.12,69.12,7934.0,56.6138,56.6302,56.5974,56.5974,7934.0
2016-07-22 11:00:00,69.12,69.12,69.07,69.07,5547.0,56.5974,56.5974,56.5565,56.5565,5547.0
2016-07-22 11:05:00,69.07,69.12,69.04,69.09,6293.0,56.5565,56.5974,56.5319,56.5729,6293.0
2016-07-22 11:10:00,69.09,69.09,69.07,69.08,2563.0,56.5729,56.5729,56.5565,56.5647,2563.0
2016-07-22 11:15:00,69.08,69.08,69.06,69.07,2490.0,56.5647,56.5647,56.5483,56.5565,2490.0
2016-07-22 11:20:00,69.07,69.1,69.07,69.1,1176.0,56.5565,56.5811,56.5565,56.5811,1176.0
2016-07-22 11:25:00,69.11,69.12,69.09,69.09,4022.0,56.5892,56.5974,56.5729,56.5729,4022.0
2016-07-22 11:30:00,69.09,69.14,69.09,69.14,4779.0,56.5729,56.6138,56.5729,56.6138,4779.0
2016-07-22 11:35:00,69.14,69.16,69.09,69.09,3378.0,56.6138,56.6302,56.5729,56.5729,3378.0
2016-07-22 11:40:00,69.09,69.1,69.08,69.08,3118.0,56.5729,56.5811,56.5647,56.5647,3118.0
2016-07-22 11:45:00,69.09,69.11,69.07,69.07,4422.0,56.5729,56.5892,56.5565,56.5565,4422.0
2016-07-22 11:50:00,69.08,69.13,69.07,69.13,3125.0,56.5647,56.6056,56.5565,56.6056,3125.0
2016-07-22 11:55:00,69.14,69.2,69.13,69.19,2610.0,56.6138,56.6629,56.6056,56.6548,2610.0
2016-07-22 12:00:00,69.19,69.24,69.18,69.23,5109.0,56.6548,56.6957,56.6466,56.6875,5109.0
2016-07-22 12:05:00,69.23,69.23,69.2,69.21,1215.0,56.6875,56.6875,56.6629,56.6711,1215.0
2016-07-22 12:10:00,69.2,69.24,69.2,69.24,6081.0,56.6629,56.6957,56.6629,56.6957,6081.0
2016-07-22 12:15:00,69.26,69.26,69.23,69.23,1500.0,56.7121,56.7121,56.6875,56.6875,1500.0
2016-07-22 12:20:00,69.23,69.27,69.23,69.25,26880.0,56.6875,56.7203,56.6875,56.7039,26880.0
2016-07-22 12:25:00,69.25,69.29,69.24,69.29,30598.0,56.7039,56.7366,56.6957,56.7366,30598.0
2016-07-22 12:30:00,69.29,69.31,69.28,69.29,2459.0,56.7366,56.753,56.7285,56.7366,2459.0
2016-07-22 12:35:00,69.29,69.29,69.23,69.23,3852.0,56.7366,56.7366,56.6875,56.6875,3852.0
2016-07-22 12:40:00,69.24,69.24,69.19,69.21,32081.0,56.6957,56.6957,56.6548,56.6711,32081.0
2016-07-22 12:45:00,69.21,69.21,69.2,69.21,863.0,56.6711,56.6711,56.6629,56.6711,863.0
2016-07-22 12:50:00,69.21,69.25,69.2,69.24,5935.0,56.6711,56.7039,56.6629,56.6957,5935.0
2016-07-22 12:55:00,69.24,69.26,69.21,69.21,8102.0,56.6957,56.7121,56.6711,56.6711,8102.0
2016-07-22 13:00:00,69.21,69.23,69.2,69.21,10978.0,56.6711,56.6875,56.6629,56.6711,10978.0
2016-07-22 13:05:00,69.22,69.22,69.19,69.21,21190.0,56.6793,56.6793,56.6548,56.6711,21190.0
2016-07-22 13:10:00,69.2,69.21,69.19,69.2,5545.0,56.6629,56.6711,56.6548,56.6629,5545.0
2016-07-22 13:15:00,69.2,69.21,69.19,69.2,6336.0,56.6629,56.6711,56.6548,56.6629,6336.0
2016-07-22 13:20:00,69.2,69.21,69.18,69.18,8468.0,56.6629,56.6711,56.6466,56.6466,8468.0
2016-07-22 13:25:00,69.19,69.2,69.18,69.19,7585.0,56.6548,56.6629,56.6466,56.6548,7585.0
2016-07-22 13:30:00,69.19,69.2,69.12,69.13,13253.0,56.6548,56.6629,56.5974,56.6056,13253.0
2016-07-22 13:35:00,69.13,69.13,69.09,69.1,14717.0,56.6056,56.6056,56.5729,56.5811,14717.0
2016-07-22 13:40:00,69.09,69.14,69.09,69.14,5293.0,56.5729,56.6138,56.5729,56.6138,5293.0
2016-07-22 13:45:00,69.15,69.15,69.13,69.14,3874.0,56.622,56.622,56.6056,56.6138,3874.0
2016-07-22 13:50:00,69.14,69.16,69.13,69.16,5788.0,56.6138,56.6302,56.6056,56.6302,5788.0
2016-07-22 13:55:00,69.15,69.15,69.1,69.14,16810.0,56.622,56.622,56.5811,56.6138,16810.0
2016-07-22 14:00:00,69.14,69.16,69.13,69.15,9152.0,56.6138,56.6302,56.6056,56.622,9152.0
2016-07-22 14:05:00,69.15,69.16,69.13,69.15,7512.0,56.622,56.6302,56.6056,56.622,7512.0
2016-07-22 14:10:00,69.15,69.15,69.13,69.14,5252.0,56.622,56.622,56.6056,56.6138,5252.0
2016-07-22 14:15:00,69.14,69.15,69.13,69.15,7200.0,56.6138,56.622,56.6056,56.622,7200.0
2016-07-22 14:20:00,69.16,69.16,69.13,69.14,6646.0,56.6302,56.6302,56.6056,56.6138,6646.0
2016-07-22 14:25:00,69.14,69.15,69.13,69.14,2271.0,56.6138,56.622,56.6056,56.6138,2271.0
2016-07-22 14:30:00,69.14,69.14,69.12,69.13,4083.0,56.6138,56.6138,56.5974,56.6056,4083.0
2016-07-22 14:35:00,69.13,69.14,69.11,69.12,14717.0,56.6056,56.6138,56.5892,56.5974,14717.0
2016-07-22 14:40:00,69.11,69.11,69.08,69.1,37597.0,56.5892,56.5892,56.5647,56.5811,37597.0
2016-07-22 14:45:00,69.09,69.1,69.07,69.08,8715.0,56.5729,56.5811,56.5565,56.5647,8715.0
2016-07-22 14:50:00,69.08,69.12,69.07,69.11,12977.0,56.5647,56.5974,56.5565,56.5892,12977.0
2016-07-22 14:55:00,69.11,69.13,69.11,69.11,11308.0,56.5892,56.6056,56.5892,56.5892,11308.0
2016-07-22 15:00:00,69.12,69.13,69.11,69.12,6594.0,56.5974,56.6056,56.5892,56.5974,6594.0
2016-07-22 15:05:00,69.13,69.13,69.09,69.09,6806.0,56.6056,56.6056,56.5729,56.5729,6806.0
2016-07-22 15:10:00,69.1,69.14,69.09,69.13,6951.0,56.5811,56.6138,56.5729,56.6056,6951.0
2016-07-22 15:15:00,69.13,69.16,69.12,69.15,7114.0,56.6056,56.6302,56.5974,56.622,7114.0
2016-07-22 15:20:00,69.15,69.16,69.13,69.13,17149.0,56.622,56.6302,56.6056,56.6056,17149.0
2016-07-22 15:25:00,69.14,69.14,69.12,69.12,10267.0,56.6138,56.6138,56.5974,56.5974,10267.0
2016-07-22 15:30:00,69.13,69.13,69.12,69.12,13620.0,56.6056,56.6056,56.5974,56.5974,13620.0
2016-07-22 15:35:00,69.13,69.16,69.11,69.15,41305.0,56.6056,56.6302,56.5892,56.622,41305.0
2016-07-22 15:40:00,69.15,69.16,69.14,69.16,18291.0,56.622,56.6302,56.6138,56.6302,18291.0
2016-07-22 15:45:00,69.16,69.2,69.14,69.15,65101.0,56.6302,56.6629,56.6138,56.622,65101.0
2016-07-22 15:50:00,69.16,69.18,69.15,69.17,30177.0,56.6302,56.6466,56.622,56.6384,30177.0
2016-07-22 15:55:00,69.17,69.2,69.15,69.2,75863.0,56.6384,56.6629,56.622,56.6629,75863.0
2016-07-25 09:30:00,69.16,69.25,69.15,69.23,28708.0,56.6302,56.7039,56.622,56.6875,28708.0
2016-07-25 09:35:00,69.23,69.26,69.16,69.21,12642.0,56.6875,56.7121,56.6302,56.6711,12642.0
2016-07-25 09:40:00,69.22,69.29,69.19,69.2,13070.0,56.6793,56.7366,56.6548,56.6629,13070.0
2016-07-25 09:45:00,69.21,69.22,69.12,69.13,13803.0,56.6711,56.6793,56.5974,56.6056,13803.0
2016-07-25 09:50:00,69.12,69.22,69.12,69.19,9480.0,56.5974,56.6793,56.5974,56.6548,9480.0
2016-07-25 09:55:00,69.17,69.22,69.15,69.2,9915.0,56.6384,56.6793,56.622,56.6629,9915.0
2016-07-25 10:00:00,69.2,69.22,69.16,69.2,9201.0,56.6629,56.6793,56.6302,56.6629,9201.0
2016-07-25 10:05:00,69.19,69.2,69.14,69.15,11980.0,56.6548,56.6629,56.6138,56.622,11980.0
2016-07-25 10:10:00,69.14,69.15,69.12,69.14,9294.0,56.6138,56.622,56.5974,56.6138,9294.0
2016-07-25 10:15:00,69.14,69.15,69.12,69.14,7466.0,56.6138,56.622,56.5974,56.6138,7466.0
2016-07-25 10:20:00,69.15,69.15,69.12,69.14,5546.0,56.622,56.622,56.5974,56.6138,5546.0
2016-07-25 10:25:00,69.13,69.18,69.13,69.18,4569.0,56.6056,56.6466,56.6056,56.6466,4569.0
2016-07-25 10:30:00,69.17,69.19,69.16,69.19,6477.0,56.6384,56.6548,56.6302,56.6548,6477.0
2016-07-25 10:35:00,69.18,69.2,69.17,69.19,6679.0,56.6466,56.6629,56.6384,56.6548,6679.0
2016-07-25 10:40:00,69.2,69.21,69.13,69.13,4923.0,56.6629,56.6711,56.6056,56.6056,4923.0
2016-07-25 10:45:00,69.14,69.17,69.13,69.16,2941.0,56.6138,56.6384,56.6056,56.6302,2941.0
2016-07-25 10:50:00,69.17,69.21,69.16,69.21,9834.0,56.6384,56.6711,56.6302,56.6711,9834.0
2016-07-25 10:55:00,69.2,69.2,69.17,69.17,15240.0,56.6629,56.6629,56.6384,56.6384,15240.0
2016-07-25 11:00:00,69.17,69.2,69.14,69.15,32276.0,56.6384,56.6629,56.6138,56.622,32276.0
2016-07-25 11:05:00,69.14,69.14,69.09,69.1,7505.0,56.6138,56.6138,56.5729,56.5811,7505.0
2016-07-25 11:10:00,69.09,69.11,69.06,69.09,11790.0,56.5729,56.5892,56.5483,56.5729,11790.0
2016-07-25 11:15:00,69.09,69.1,69.08,69.1,5075.0,56.5729,56.5811,56.5647,56.5811,5075.0
2016-07-25 11:20:00,69.09,69.14,69.09,69.14,4154.0,56.5729,56.6138,56.5729,56.6138,4154.0
2016-07-25 11:25:00,69.14,69.17,69.14,69.16,4186.0,56.6138,56.6384,56.6138,56.6302,4186.0
2016-07-25 11:30:00,69.15,69.19,69.15,69.17,3635.0,56.622,56.6548,56.622,56.6384,3635.0
2016-07-25 11:35:00,69.17,69.17,69.12,69.14,8783.0,56.6384,56.6384,56.5974,56.6138,8783.0
2016-07-25 11:40:00,69.15,69.15,69.1,69.1,5671.0,56.622,56.622,56.5811,56.5811,5671.0
2016-07-25 11:45:00,69.09,69.11,69.09,69.1,5820.0,56.5729,56.5892,56.5729,56.5811,5820.0
2016-07-25 11:50:00,69.09,69.16,69.09,69.16,4108.0,56.5729,56.6302,56.5729,56.6302,4108.0
2016-07-25 11:55:00,69.17,69.2,69.16,69.19,8189.0,56.6384,56.6629,56.6302,56.6548,8189.0
2016-07-25 12:00:00,69.2,69.22,69.19,69.22,7171.0,56.6629,56.6793,56.6548,56.6793,7171.0
2016-07-25 12:05:00,69.23,69.28,69.23,69.28,3700.0,56.6875,56.7285,56.6875,56.7285,3700.0
2016-07-25 12:10:00,69.29,69.3,69.2,69.21,9249.0,56.7366,56.7448,56.6629,56.6711,9249.0
2016-07-25 12:15:00,69.2,69.2,69.14,69.14,7441.0,56.6629,56.6629,56.6138,56.6138,7441.0
2016-07-25 12:20:00,69.15,69.16,69.11,69.14,14825.0,56.622,56.6302,56.5892,56.6138,14825.0
2016-07-25 12:25:00,69.13,69.18,69.13,69.17,3688.0,56.6056,56.6466,56.6056,56.6384,3688.0
2016-07-25 12:30:00,69.17,69.19,69.16,69.18,4745.0,56.6384,56.6548,56.6302,56.6466,4745.0
2016-07-25 12:35:00,69.18,69.21,69.17,69.18,10209.0,56.6466,56.6711,56.6384,56.6466,10209.0
2016-07-25 12:40:00,69.18,69.19,69.13,69.13,14815.0,56.6466,56.6548,56.6056,56.6056,14815.0
2016-07-25 12:45:00,69.14,69.17,69.14,69.16,18084.0,56.6138,56.6384,56.6138,56.6302,18084.0
2016-07-25 12:50:00,69.16,69.17,69.15,69.16,14786.0,56.6302,56.6384,56.622,56.6302,14786.0
2016-07-25 12:55:00,69.15,69.15,69.13,69.15,8209.0,56.622,56.622,56.6056,56.622,8209.0
2016-07-25 13:00:00,69.15,69.16,69.14,69.14,8155.0,56.622,56.6302,56.6138,56.6138,8155.0
2016-07-25 13:05:00,69.13,69.15,69.11,69.13,9141.0,56.6056,56.622,56.5892,56.6056,9141.0
2016-07-25 13:10:00,69.11,69.12,69.05,69.06,5475.0,56.5892,56.5974,56.5401,56.5483,5475.0
2016-07-25 13:15:00,69.06,69.08,69.05,69.08,12620.0,56.5483,56.5647,56.5401,56.5647,12620.0
2016-07-25 13:20:00,69.09,69.12,69.08,69.11,3700.0,56.5729,56.5974,56.5647,56.5892,3700.0
2016-07-25 13:25:00,69.11,69.14,69.11,69.13,5492.0,56.5892,56.6138,56.5892,56.6056,5492.0
2016-07-25 13:30:00,69.13,69.14,69.11,69.11,8818.0,56.6056,56.6138,56.5892,56.5892,8818.0
2016-07-25 13:35:00,69.11,69.15,69.11,69.15,10001.0,56.5892,56.622,56.5892,56.622,10001.0
2016-07-25 13:40:00,69.15,69.16,69.14,69.15,7804.0,56.622,56.6302,56.6138,56.622,7804.0
2016-07-25 13:45:00,69.15,69.15,69.1,69.1,23524.0,56.622,56.622,56.5811,56.5811,23524.0
2016-07-25 13:50:00,69.11,69.12,69.08,69.1,12175.0,56.5892,56.5974,56.5647,56.5811,12175.0
2016-07-25 13:55:00,69.1,69.11,69.06,69.08,20477.0,56.5811,56.5892,56.5483,56.5647,20477.0
2016-07-25 14:00:00,69.09,69.17,69.09,69.17,3982.0,56.5729,56.6384,56.5729,56.6384,3982.0
2016-07-25 14:05:00,69.17,69.2,69.17,69.2,5549.0,56.6384,56.6629,56.6384,56.6629,5549.0
2016-07-25 14:10:00,69.2,69.2,69.13,69.13,14327.0,56.6629,56.6629,56.6056,56.6056,14327.0
2016-07-25 14:15:00,69.14,69.15,69.1,69.11,14867.0,56.6138,56.622,56.5811,56.5892,14867.0
2016-07-25 14:20:00,69.12,69.12,69.11,69.12,2247.0,56.5974,56.5974,56.5892,56.5974,2247.0
2016-07-25 14:25:00,69.11,69.12,69.09,69.09,8526.0,56.5892,56.5974,56.5729,56.5729,8526.0
2016-07-25 14:30:00,69.09,69.12,69.08,69.08,26103.0,56.5729,56.5974,56.5647,56.5647,26103.0
2016-07-25 14:35:00,69.09,69.09,69.03,69.07,12106.0,56.5729,56.5729,56.5237,56.5565,12106.0
2016-07-25 14:40:00,69.07,69.07,69.0,69.04,22408.0,56.5565,56.5565,56.4992,56.5319,22408.0
2016-07-25 14:45:00,69.05,69.1,69.04,69.09,4909.0,56.5401,56.5811,56.5319,56.5729,4909.0
2016-07-25 14:50:00,69.1,69.13,69.09,69.13,4330.0,56.5811,56.6056,56.5729,56.6056,4330.0
2016-07-25 14:55:00,69.13,69.14,69.11,69.11,8746.0,56.6056,56.6138,56.5892,56.5892,8746.0
2016-07-25 15:00:00,69.11,69.14,69.11,69.11,5084.0,56.5892,56.6138,56.5892,56.5892,5084.0
2016-07-25 15:05:00,69.12,69.12,69.08,69.09,9116.0,56.5974,56.5974,56.5647,56.5729,9116.0
2016-07-25 15:10:00,69.09,69.1,69.08,69.1,5361.0,56.5729,56.5811,56.5647,56.5811,5361.0
2016-07-25 15:15:00,69.1,69.11,69.09,69.11,5254.0,56.5811,56.5892,56.5729,56.5892,5254.0
2016-07-25 15:20:00,69.1,69.16,69.1,69.16,9270.0,56.5811,56.6302,56.5811,56.6302,9270.0
2016-07-25 15:25:00,69.16,69.18,69.15,69.17,6640.0,56.6302,56.6466,56.622,56.6384,6640.0
2016-07-25 15:30:00,69.16,69.2,69.15,69.17,13965.0,56.6302,56.6629,56.622,56.6384,13965.0
2016-07-25 15:35:00,69.18,69.2,69.17,69.2,8511.0,56.6466,56.6629,56.6384,56.6629,8511.0
2016-07-25 15:40:00,69.2,69.21,69.18,69.19,8572.0,56.6629,56.6711,56.6466,56.6548,8572.0
2016-07-25 15:45:00,69.19,69.2,69.18,69.19,12675.0,56.6548,56.6629,56.6466,56.6548,12675.0
2016-07-25 15:50:00,69.18,69.19,69.16,69.17,16185.0,56.6466,56.6548,56.6302,56.6384,16185.0
2016-07-25 15:55:00,69.17,69.21,69.16,69.21,55972.0,56.6384,56.6711,56.6302,56.6711,55972.0
2016-07-26 09:30:00,69.27,69.45,69.27,69.38,19981.0,56.7203,56.8677,56.7203,56.8103,19981.0
2016-07-26 09:35:00,69.39,69.5,69.38,69.43,15368.0,56.8185,56.9086,56.8103,56.8513,15368.0
2016-07-26 09:40:00,69.46,69.46,69.38,69.43,5428.0,56.8758,56.8758,56.8103,56.8513,5428.0
2016-07-26 09:45:00,69.41,69.45,69.36,69.37,4933.0,56.8349,56.8677,56.794,56.8021,4933.0
2016-07-26 09:50:00,69.36,69.36,69.27,69.27,9610.0,56.794,56.794,56.7203,56.7203,9610.0
2016-07-26 09:55:00,69.28,69.28,69.17,69.18,9120.0,56.7285,56.7285,56.6384,56.6466,9120.0
2016-07-26 10:00:00,69.19,69.26,69.19,69.2,8099.0,56.6548,56.7121,56.6548,56.6629,8099.0
2016-07-26 10:05:00,69.18,69.25,69.15,69.24,7473.0,56.6466,56.7039,56.622,56.6957,7473.0
2016-07-26 10:10:00,69.26,69.26,69.21,69.24,7517.0,56.7121,56.7121,56.6711,56.6957,7517.0
2016-07-26 10:15:00,69.23,69.27,69.22,69.26,8639.0,56.6875,56.7203,56.6793,56.7121,8639.0
2016-07-26 10:20:00,69.26,69.26,69.2,69.24,3771.0,56.7121,56.7121,56.6629,56.6957,3771.0
2016-07-26 10:25:00,69.25,69.25,69.17,69.17,7383.0,56.7039,56.7039,56.6384,56.6384,7383.0
2016-07-26 10:30:00,69.18,69.24,69.17,69.21,6313.0,56.6466,56.6957,56.6384,56.6711,6313.0
2016-07-26 10:35:00,69.22,69.24,69.2,69.23,8573.0,56.6793,56.6957,56.6629,56.6875,8573.0
2016-07-26 10:40:00,69.23,69.24,69.18,69.21,6657.0,56.6875,56.6957,56.6466,56.6711,6657.0
2016-07-26 10:45:00,69.22,69.22,69.17,69.17,6732.0,56.6793,56.6793,56.6384,56.6384,6732.0
2016-07-26 10:50:00,69.17,69.18,69.03,69.05,8800.0,56.6384,56.6466,56.5237,56.5401,8800.0
2016-07-26 10:55:00,69.06,69.08,68.94,68.94,19798.0,56.5483,56.5647,56.45,56.45,19798.0
2016-07-26 11:00:00,68.93,68.96,68.91,68.96,19434.0,56.4419,56.4664,56.4255,56.4664,19434.0
2016-07-26 11:05:00,68.96,69.0,68.96,68.97,11500.0,56.4664,56.4992,56.4664,56.4746,11500.0
2016-07-26 11:10:00,68.98,68.98,68.95,68.96,9320.0,56.4828,56.4828,56.4582,56.4664,9320.0
2016-07-26 11:15:00,68.97,68.98,68.92,68.98,7608.0,56.4746,56.4828,56.4337,56.4828,7608.0
2016-07-26 11:20:00,68.98,68.99,68.96,68.98,6273.0,56.4828,56.491,56.4664,56.4828,6273.0
2016-07-26 11:25:00,68.98,69.03,68.98,69.02,7112.0,56.4828,56.5237,56.4828,56.5156,7112.0
2016-07-26 11:30:00,69.02,69.02,68.93,68.94,7328.0,56.5156,56.5156,56.4419,56.45,7328.0
2016-07-26 11:35:00,68.95,68.95,68.88,68.9,9206.0,56.4582,56.4582,56.4009,56.4173,9206.0
2016-07-26 11:40:00,68.9,68.9,68.89,68.89,3475.0,56.4173,56.4173,56.4091,56.4091,3475.0
2016-07-26 11:45:00,68.88,68.9,68.86,68.9,7649.0,56.4009,56.4173,56.3845,56.4173,7649.0
2016-07-26 11:50:00,68.89,69.02,68.89,68.99,11101.0,56.4091,56.5156,56.4091,56.491,11101.0
2016-07-26 11:55:00,69.0,69.03,68.98,69.02,9900.0,56.4992,56.5237,56.4828,56.5156,9900.0
2016-07-26 12:00:00,69.03,69.04,69.0,69.01,6309.0,56.5237,56.5319,56.4992,56.5074,6309.0
2016-07-26 12:05:00,69.02,69.03,68.99,69.01,7583.0,56.5156,56.5237,56.491,56.5074,7583.0
2016-07-26 12:10:00,69.01,69.01,69.0,69.0,6237.0,56.5074,56.5074,56.4992,56.4992,6237.0
2016-07-26 12:15:00,69.01,69.03,68.99,69.02,10676.0,56.5074,56.5237,56.491,56.5156,10676.0
2016-07-26 12:20:00,69.02,69.09,69.02,69.08,10686.0,56.5156,56.5729,56.5156,56.5647,10686.0
2016-07-26 12:25:00,69.08,69.1,69.07,69.07,4166.0,56.5647,56.5811,56.5565,56.5565,4166.0
2016-07-26 12:30:00,69.07,69.07,69.04,69.04,4800.0,56.5565,56.5565,56.5319,56.5319,4800.0
2016-07-26 12:35:00,69.04,69.09,69.04,69.08,4064.0,56.5319,56.5729,56.5319,56.5647,4064.0
2016-07-26 12:40:00,69.09,69.09,69.05,69.05,2500.0,56.5729,56.5729,56.5401,56.5401,2500.0
2016-07-26 12:45:00,69.06,69.07,69.05,69.07,3814.0,56.5483,56.5565,56.5401,56.5565,3814.0
2016-07-26 12:50:00,69.06,69.07,69.05,69.05,3500.0,56.5483,56.5565,56.5401,56.5401,3500.0
2016-07-26 12:55:00,69.05,69.05,69.04,69.04,3600.0,56.5401,56.5401,56.5319,56.5319,3600.0
2016-07-26 13:00:00,69.04,69.05,69.03,69.04,3246.0,56.5319,56.5401,56.5237,56.5319,3246.0
2016-07-26 13:05:00,69.04,69.06,69.03,69.05,6483.0,56.5319,56.5483,56.5237,56.5401,6483.0
2016-07-26 13:10:00,69.05,69.07,69.04,69.05,4238.0,56.5401,56.5565,56.5319,56.5401,4238.0
2016-07-26 13:15:00,69.05,69.06,69.04,69.04,5638.0,56.5401,56.5483,56.5319,56.5319,5638.0
2016-07-26 13:20:00,69.04,69.04,68.95,68.95,10191.0,56.5319,56.5319,56.4582,56.4582,10191.0
2016-07-26 13:25:00,68.94,68.99,68.94,68.99,4490.0,56.45,56.491,56.45,56.491,4490.0
2016-07-26 13:30:00,68.98,68.99,68.97,68.98,9297.0,56.4828,56.491,56.4746,56.4828,9297.0
2016-07-26 13:35:00,68.98,68.98,68.95,68.96,7921.0,56.4828,56.4828,56.4582,56.4664,7921.0
2016-07-26 13:40:00,68.97,69.0,68.97,68.97,6228.0,56.4746,56.4992,56.4746,56.4746,6228.0
2016-07-26 13:45:00,68.97,68.99,68.96,68.98,13515.0,56.4746,56.491,56.4664,56.4828,13515.0
2016-07-26 13:50:00,68.98,68.98,68.96,68.98,4900.0,56.4828,56.4828,56.4664,56.4828,4900.0
2016-07-26 13:55:00,68.97,68.98,68.91,68.95,14707.0,56.4746,56.4828,56.4255,56.4582,14707.0
2016-07-26 14:00:00,68.95,69.0,68.95,68.99,11333.0,56.4582,56.4992,56.4582,56.491,11333.0
2016-07-26 14:05:00,68.98,68.99,68.91,68.91,7800.0,56.4828,56.491,56.4255,56.4255,7800.0
2016-07-26 14:10:00,68.91,68.91,68.87,68.89,8171.0,56.4255,56.4255,56.3927,56.4091,8171.0
2016-07-26 14:15:00,68.89,68.92,68.88,68.91,7211.0,56.4091,56.4337,56.4009,56.4255,7211.0
2016-07-26 14:20:00,68.92,68.94,68.91,68.93,22036.0,56.4337,56.45,56.4255,56.4419,22036.0
2016-07-26 14:25:00,68.94,68.96,68.93,68.96,12698.0,56.45,56.4664,56.4419,56.4664,12698.0
2016-07-26 14:30:00,68.97,69.01,68.96,68.96,8610.0,56.4746,56.5074,56.4664,56.4664,8610.0
2016-07-26 14:35:00,68.96,68.98,68.96,68.98,22398.0,56.4664,56.4828,56.4664,56.4828,22398.0
2016-07-26 14:40:00,68.97,69.01,68.97,69.0,7021.0,56.4746,56.5074,56.4746,56.4992,7021.0
2016-07-26 14:45:00,69.0,69.03,68.94,68.94,9111.0,56.4992,56.5237,56.45,56.45,9111.0
2016-07-26 14:50:00,68.93,68.96,68.93,68.94,7389.0,56.4419,56.4664,56.4419,56.45,7389.0
2016-07-26 14:55:00,68.93,68.96,68.93,68.96,7300.0,56.4419,56.4664,56.4419,56.4664,7300.0
2016-07-26 15:00:00,68.96,69.0,68.95,68.98,10660.0,56.4664,56.4992,56.4582,56.4828,10660.0
2016-07-26 15:05:00,68.98,68.99,68.95,68.98,8202.0,56.4828,56.491,56.4582,56.4828,8202.0
2016-07-26 15:10:00,68.99,69.01,68.98,69.0,13532.0,56.491,56.5074,56.4828,56.4992,13532.0
2016-07-26 15:15:00,69.0,69.01,68.97,68.97,13390.0,56.4992,56.5074,56.4746,56.4746,13390.0
2016-07-26 15:20:00,68.98,69.04,68.97,69.02,9079.0,56.4828,56.5319,56.4746,56.5156,9079.0
2016-07-26 15:25:00,69.02,69.06,69.02,69.06,8964.0,56.5156,56.5483,56.5156,56.5483,8964.0
2016-07-26 15:30:00,69.06,69.07,69.03,69.07,11615.0,56.5483,56.5565,56.5237,56.5565,11615.0
2016-07-26 15:35:00,69.07,69.09,69.06,69.08,8000.0,56.5565,56.5729,56.5483,56.5647,8000.0
2016-07-26 15:40:00,69.08,69.1,69.07,69.09,11968.0,56.5647,56.5811,56.5565,56.5729,11968.0
2016-07-26 15:45:00,69.09,69.1,69.02,69.03,26116.0,56.5729,56.5811,56.5156,56.5237,26116.0
2016-07-26 15:50:00,69.03,69.05,69.02,69.04,18113.0,56.5237,56.5401,56.5156,56.5319,18113.0
2016-07-26 15:55:00,69.03,69.06,69.02,69.05,38226.0,56.5237,56.5483,56.5156,56.5401,38226.0
2016-07-27 09:30:00,68.94,69.17,68.94,69.15,38110.0,56.45,56.6384,56.45,56.622,38110.0
2016-07-27 09:35:00,69.1,69.17,69.04,69.11,21722.0,56.5811,56.6384,56.5319,56.5892,21722.0
2016-07-27 09:40:00,69.08,69.08,68.93,68.97,11833.0,56.5647,56.5647,56.4419,56.4746,11833.0
2016-07-27 09:45:00,68.97,69.07,68.97,69.05,6859.0,56.4746,56.5565,56.4746,56.5401,6859.0
2016-07-27 09:50:00,69.05,69.09,69.03,69.05,6609.0,56.5401,56.5729,56.5237,56.5401,6609.0
2016-07-27 09:55:00,69.06,69.07,69.0,69.01,10573.0,56.5483,56.5565,56.4992,56.5074,10573.0
2016-07-27 10:00:00,69.01,69.05,68.96,68.99,11460.0,56.5074,56.5401,56.4664,56.491,11460.0
2016-07-27 10:05:00,69.0,69.01,68.98,69.01,6583.0,56.4992,56.5074,56.4828,56.5074,6583.0
2016-07-27 10:10:00,69.01,69.03,68.96,68.98,7399.0,56.5074,56.5237,56.4664,56.4828,7399.0
2016-07-27 10:15:00,68.98,69.02,68.97,69.0,8824.0,56.4828,56.5156,56.4746,56.4992,8824.0
2016-07-27 10:20:00,68.99,68.99,68.93,68.97,4860.0,56.491,56.491,56.4419,56.4746,4860.0
2016-07-27 10:25:00,68.95,69.01,68.94,69.01,7421.0,56.4582,56.5074,56.45,56.5074,7421.0
2016-07-27 10:30:00,69.0,69.06,68.98,69.01,11572.0,56.4992,56.5483,56.4828,56.5074,11572.0
2016-07-27 10:35:00,69.01,69.06,69.0,69.03,7434.0,56.5074,56.5483,56.4992,56.5237,7434.0
2016-07-27 10:40:00,69.03,69.03,68.96,68.98,7518.0,56.5237,56.5237,56.4664,56.4828,7518.0
2016-07-27 10:45:00,68.97,69.0,68.94,69.0,10412.0,56.4746,56.4992,56.45,56.4992,10412.0
2016-07-27 10:50:00,69.0,69.02,68.97,69.0,7534.0,56.4992,56.5156,56.4746,56.4992,7534.0
2016-07-27 10:55:00,69.01,69.01,68.94,68.95,7334.0,56.5074,56.5074,56.45,56.4582,7334.0
2016-07-27 11:00:00,68.95,68.96,68.9,68.93,11445.0,56.4582,56.4664,56.4173,56.4419,11445.0
2016-07-27 11:05:00,68.92,68.94,68.91,68.91,8499.0,56.4337,56.45,56.4255,56.4255,8499.0
2016-07-27 11:10:00,68.91,68.91,68.85,68.85,8812.0,56.4255,56.4255,56.3764,56.3764,8812.0
2016-07-27 11:15:00,68.85,68.87,68.8,68.83,22255.0,56.3764,56.3927,56.3354,56.36,22255.0
2016-07-27 11:20:00,68.83,68.85,68.82,68.84,13700.0,56.36,56.3764,56.3518,56.3682,13700.0
2016-07-27 11:25:00,68.85,68.92,68.85,68.91,8795.0,56.3764,56.4337,56.3764,56.4255,8795.0
2016-07-27 11:30:00,68.92,68.92,68.86,68.91,8378.0,56.4337,56.4337,56.3845,56.4255,8378.0
2016-07-27 11:35:00,68.92,68.92,68.87,68.87,5800.0,56.4337,56.4337,56.3927,56.3927,5800.0
2016-07-27 11:40:00,68.87,68.88,68.84,68.87,4225.0,56.3927,56.4009,56.3682,56.3927,4225.0
2016-07-27 11:45:00,68.87,68.89,68.85,68.86,7711.0,56.3927,56.4091,56.3764,56.3845,7711.0
2016-07-27 11:50:00,68.86,68.87,68.81,68.82,5762.0,56.3845,56.3927,56.3436,56.3518,5762.0
2016-07-27 11:55:00,68.82,68.82,68.77,68.77,10991.0,56.3518,56.3518,56.3108,56.3108,10991.0
2016-07-27 12:00:00,68.77,68.82,68.73,68.81,56987.0,56.3108,56.3518,56.2781,56.3436,56987.0
2016-07-27 12:05:00,68.78,68.83,68.78,68.82,11668.0,56.319,56.36,56.319,56.3518,11668.0
2016-07-27 12:10:00,68.82,68.84,68.82,68.84,11319.0,56.3518,56.3682,56.3518,56.3682,11319.0
2016-07-27 12:15:00,68.84,68.87,68.83,68.87,15175.0,56.3682,56.3927,56.36,56.3927,15175.0
2016-07-27 12:20:00,68.87,68.88,68.82,68.82,8810.0,56.3927,56.4009,56.3518,56.3518,8810.0
2016-07-27 12:25:00,68.82,68.86,68.82,68.85,3086.0,56.3518,56.3845,56.3518,56.3764,3086.0
2016-07-27 12:30:00,68.85,68.86,68.82,68.86,6138.0,56.3764,56.3845,56.3518,56.3845,6138.0
2016-07-27 12:35:00,68.86,68.86,68.84,68.86,6792.0,56.3845,56.3845,56.3682,56.3845,6792.0
2016-07-27 12:40:00,68.86,68.89,68.85,68.88,3900.0,56.3845,56.4091,56.3764,56.4009,3900.0
2016-07-27 12:45:00,68.89,68.9,68.88,68.9,4492.0,56.4091,56.4173,56.4009,56.4173,4492.0
2016-07-27 12:50:00,68.9,68.9,68.79,68.8,21517.0,56.4173,56.4173,56.3272,56.3354,21517.0
2016-07-27 12:55:00,68.8,68.88,68.79,68.88,22423.0,56.3354,56.4009,56.3272,56.4009,22423.0
2016-07-27 13:00:00,68.89,68.89,68.86,68.88,6460.0,56.4091,56.4091,56.3845,56.4009,6460.0
2016-07-27 13:05:00,68.88,68.89,68.86,68.89,6320.0,56.4009,56.4091,56.3845,56.4091,6320.0
2016-07-27 13:10:00,68.89,68.89,68.87,68.87,5719.0,56.4091,56.4091,56.3927,56.3927,5719.0
2016-07-27 13:15:00,68.87,68.89,68.86,68.88,7303.0,56.3927,56.4091,56.3845,56.4009,7303.0
2016-07-27 13:20:00,68.87,68.9,68.87,68.89,3193.0,56.3927,56.4173,56.3927,56.4091,3193.0
2016-07-27 13:25:00,68.89,68.9,68.85,68.85,5322.0,56.4091,56.4173,56.3764,56.3764,5322.0
2016-07-27 13:30:00,68.86,68.87,68.85,68.86,4833.0,56.3845,56.3927,56.3764,56.3845,4833.0
2016-07-27 13:35:00,68.86,68.89,68.86,68.88,3042.0,56.3845,56.4091,56.3845,56.4009,3042.0
2016-07-27 13:40:00,68.88,68.94,68.88,68.93,6817.0,56.4009,56.45,56.4009,56.4419,6817.0
2016-07-27 13:45:00,68.93,68.94,68.9,68.91,14581.0,56.4419,56.45,56.4173,56.4255,14581.0
2016-07-27 13:50:00,68.91,68.91,68.82,68.83,14645.0,56.4255,56.4255,56.3518,56.36,14645.0
2016-07-27 13:55:00,68.82,68.87,68.82,68.87,9165.0,56.3518,56.3927,56.3518,56.3927,9165.0
2016-07-27 14:00:00,68.86,68.86,68.7,68.79,46094.0,56.3845,56.3845,56.2535,56.3272,46094.0
2016-07-27 14:05:00,68.77,68.85,68.75,68.76,25085.0,56.3108,56.3764,56.2945,56.3027,25085.0
2016-07-27 14:10:00,68.76,68.85,68.75,68.78,18079.0,56.3027,56.3764,56.2945,56.319,18079.0
2016-07-27 14:15:00,68.79,68.95,68.79,68.86,30357.0,56.3272,56.4582,56.3272,56.3845,30357.0
2016-07-27 14:20:00,68.88,68.9,68.85,68.9,17107.0,56.4009,56.4173,56.3764,56.4173,17107.0
2016-07-27 14:25:00,68.89,68.89,68.85,68.85,16241.0,56.4091,56.4091,56.3764,56.3764,16241.0
2016-07-27 14:30:00,68.86,68.91,68.84,68.91,10882.0,56.3845,56.4255,56.3682,56.4255,10882.0
2016-07-27 14:35:00,68.92,68.92,68.84,68.85,18165.0,56.4337,56.4337,56.3682,56.3764,18165.0
2016-07-27 14:40:00,68.85,68.86,68.8,68.84,15404.0,56.3764,56.3845,56.3354,56.3682,15404.0
2016-07-27 14:45:00,68.84,68.89,68.82,68.89,13846.0,56.3682,56.4091,56.3518,56.4091,13846.0
2016-07-27 14:50:00,68.89,68.93,68.86,68.93,8640.0,56.4091,56.4419,56.3845,56.4419,8640.0
2016-07-27 14:55:00,68.93,68.96,68.92,68.95,7866.0,56.4419,56.4664,56.4337,56.4582,7866.0
2016-07-27 15:00:00,68.96,69.0,68.95,69.0,8427.0,56.4664,56.4992,56.4582,56.4992,8427.0
2016-07-27 15:05:00,68.99,69.03,68.98,68.99,12520.0,56.491,56.5237,56.4828,56.491,12520.0
2016-07-27 15:10:00,68.98,69.01,68.98,68.99,3720.0,56.4828,56.5074,56.4828,56.491,3720.0
2016-07-27 15:15:00,68.99,69.03,68.99,69.02,9303.0,56.491,56.5237,56.491,56.5156,9303.0
2016-07-27 15:20:00,69.01,69.01,68.97,68.98,10715.0,56.5074,56.5074,56.4746,56.4828,10715.0
2016-07-27 15:25:00,68.98,68.98,68.93,68.95,13074.0,56.4828,56.4828,56.4419,56.4582,13074.0
2016-07-27 15:30:00,68.95,68.99,68.95,68.99,14538.0,56.4582,56.491,56.4582,56.491,14538.0
2016-07-27 15:35:00,68.98,69.0,68.98,68.99,13704.0,56.4828,56.4992,56.4828,56.491,13704.0
2016-07-27 15:40:00,68.98,68.99,68.92,68.94,18798.0,56.4828,56.491,56.4337,56.45,18798.0
2016-07-27 15:45:00,68.93,68.93,68.82,68.85,50669.0,56.4419,56.4419,56.3518,56.3764,50669.0
2016-07-27 15:50:00,68.85,68.87,68.83,68.84,18874.0,56.3764,56.3927,56.36,56.3682,18874.0
2016-07-27 15:55:00,68.84,68.88,68.8,68.86,85915.0,56.3682,56.4009,56.3354,56.3845,85915.0
2016-07-28 09:30:00,68.84,68.84,68.64,68.64,9250.0,56.3682,56.3682,56.2044,56.2044,9250.0
2016-07-28 09:35:00,68.69,68.85,68.69,68.83,10834.0,56.2453,56.3764,56.2453,56.36,10834.0
2016-07-28 09:40:00,68.79,68.92,68.79,68.92,1897.0,56.3272,56.4337,56.3272,56.4337,1897.0
2016-07-28 09:45:00,68.95,68.97,68.92,68.93,11816.0,56.4582,56.4746,56.4337,56.4419,11816.0
2016-07-28 09:50:00,68.93,69.11,68.92,69.1,10639.0,56.4419,56.5892,56.4337,56.5811,10639.0
2016-07-28 09:55:00,69.1,69.13,69.08,69.12,8779.0,56.5811,56.6056,56.5647,56.5974,8779.0
2016-07-28 10:00:00,69.14,69.16,69.12,69.14,6267.0,56.6138,56.6302,56.5974,56.6138,6267.0
2016-07-28 10:05:00,69.13,69.2,69.13,69.19,6880.0,56.6056,56.6629,56.6056,56.6548,6880.0
2016-07-28 10:10:00,69.19,69.2,69.01,69.02,8751.0,56.6548,56.6629,56.5074,56.5156,8751.0
2016-07-28 10:15:00,69.02,69.09,69.02,69.09,4533.0,56.5156,56.5729,56.5156,56.5729,4533.0
2016-07-28 10:20:00,69.09,69.14,69.07,69.11,4989.0,56.5729,56.6138,56.5565,56.5892,4989.0
2016-07-28 10:25:00,69.11,69.11,69.02,69.08,6676.0,56.5892,56.5892,56.5156,56.5647,6676.0
2016-07-28 10:30:00,69.08,69.09,69.02,69.06,5818.0,56.5647,56.5729,56.5156,56.5483,5818.0
2016-07-28 10:35:00,69.05,69.05,68.93,68.94,6670.0,56.5401,56.5401,56.4419,56.45,6670.0
2016-07-28 10:40:00,68.95,69.0,68.95,68.99,5513.0,56.4582,56.4992,56.4582,56.491,5513.0
2016-07-28 10:45:00,68.98,68.98,68.94,68.94,6502.0,56.4828,56.4828,56.45,56.45,6502.0
2016-07-28 10:50:00,68.93,68.94,68.88,68.88,8323.0,56.4419,56.45,56.4009,56.4009,8323.0
2016-07-28 10:55:00,68.88,68.9,68.83,68.88,9532.0,56.4009,56.4173,56.36,56.4009,9532.0
2016-07-28 11:00:00,68.88,68.94,68.87,68.94,10308.0,56.4009,56.45,56.3927,56.45,10308.0
2016-07-28 11:05:00,68.95,68.97,68.93,68.96,6124.0,56.4582,56.4746,56.4419,56.4664,6124.0
2016-07-28 11:10:00,68.96,69.0,68.91,68.98,9536.0,56.4664,56.4992,56.4255,56.4828,9536.0
2016-07-28 11:15:00,68.98,69.07,68.98,69.05,7718.0,56.4828,56.5565,56.4828,56.5401,7718.0
2016-07-28 11:20:00,69.04,69.07,69.03,69.06,3931.0,56.5319,56.5565,56.5237,56.5483,3931.0
2016-07-28 11:25:00,69.06,69.06,69.03,69.03,3908.0,56.5483,56.5483,56.5237,56.5237,3908.0
2016-07-28 11:30:00,69.03,69.04,68.96,68.97,4990.0,56.5237,56.5319,56.4664,56.4746,4990.0
2016-07-28 11:35:00,68.97,69.04,68.97,69.04,5482.0,56.4746,56.5319,56.4746,56.5319,5482.0
2016-07-28 11:40:00,69.02,69.06,69.01,69.06,6701.0,56.5156,56.5483,56.5074,56.5483,6701.0
2016-07-28 11:45:00,69.06,69.07,69.05,69.07,7794.0,56.5483,56.5565,56.5401,56.5565,7794.0
2016-07-28 11:50:00,69.07,69.08,69.02,69.04,7812.0,56.5565,56.5647,56.5156,56.5319,7812.0
2016-07-28 11:55:00,69.06,69.06,69.02,69.04,7300.0,56.5483,56.5483,56.5156,56.5319,7300.0
2016-07-28 12:00:00,69.03,69.07,69.03,69.04,4562.0,56.5237,56.5565,56.5237,56.5319,4562.0
2016-07-28 12:05:00,69.05,69.08,69.03,69.08,5377.0,56.5401,56.5647,56.5237,56.5647,5377.0
2016-07-28 12:10:00,69.07,69.1,69.06,69.1,4498.0,56.5565,56.5811,56.5483,56.5811,4498.0
2016-07-28 12:15:00,69.1,69.14,69.1,69.13,4500.0,56.5811,56.6138,56.5811,56.6056,4500.0
2016-07-28 12:20:00,69.13,69.14,69.09,69.1,4122.0,56.6056,56.6138,56.5729,56.5811,4122.0
2016-07-28 12:25:00,69.11,69.13,69.09,69.13,5633.0,56.5892,56.6056,56.5729,56.6056,5633.0
2016-07-28 12:30:00,69.12,69.16,69.12,69.14,5453.0,56.5974,56.6302,56.5974,56.6138,5453.0
2016-07-28 12:35:00,69.13,69.13,69.09,69.12,8127.0,56.6056,56.6056,56.5729,56.5974,8127.0
2016-07-28 12:40:00,69.12,69.15,69.12,69.14,2752.0,56.5974,56.622,56.5974,56.6138,2752.0
2016-07-28 12:45:00,69.14,69.17,69.13,69.17,4183.0,56.6138,56.6384,56.6056,56.6384,4183.0
2016-07-28 12:50:00,69.18,69.21,69.17,69.18,6223.0,56.6466,56.6711,56.6384,56.6466,6223.0
2016-07-28 12:55:00,69.18,69.2,69.18,69.19,4159.0,56.6466,56.6629,56.6466,56.6548,4159.0
2016-07-28 13:00:00,69.19,69.24,69.19,69.24,5421.0,56.6548,56.6957,56.6548,56.6957,5421.0
2016-07-28 13:05:00,69.24,69.24,69.23,69.24,3409.0,56.6957,56.6957,56.6875,56.6957,3409.0
2016-07-28 13:10:00,69.25,69.26,69.23,69.23,4421.0,56.7039,56.7121,56.6875,56.6875,4421.0
2016-07-28 13:15:00,69.23,69.23,69.21,69.23,4030.0,56.6875,56.6875,56.6711,56.6875,4030.0
2016-07-28 13:20:00,69.23,69.24,69.22,69.23,4231.0,56.6875,56.6957,56.6793,56.6875,4231.0
2016-07-28 13:25:00,69.23,69.24,69.19,69.24,5634.0,56.6875,56.6957,56.6548,56.6957,5634.0
2016-07-28 13:30:00,69.24,69.24,69.21,69.23,5360.0,56.6957,56.6957,56.6711,56.6875,5360.0
2016-07-28 13:35:00,69.24,69.24,69.22,69.23,7518.0,56.6957,56.6957,56.6793,56.6875,7518.0
2016-07-28 13:40:00,69.23,69.24,69.21,69.22,2924.0,56.6875,56.6957,56.6711,56.6793,2924.0
2016-07-28 13:45:00,69.22,69.23,69.21,69.22,6021.0,56.6793,56.6875,56.6711,56.6793,6021.0
2016-07-28 13:50:00,69.22,69.26,69.22,69.23,7405.0,56.6793,56.7121,56.6793,56.6875,7405.0
2016-07-28 13:55:00,69.23,69.28,69.23,69.27,7918.0,56.6875,56.7285,56.6875,56.7203,7918.0
2016-07-28 14:00:00,69.27,69.28,69.25,69.27,10462.0,56.7203,56.7285,56.7039,56.7203,10462.0
2016-07-28 14:05:00,69.26,69.29,69.26,69.29,5660.0,56.7121,56.7366,56.7121,56.7366,5660.0
2016-07-28 14:10:00,69.3,69.31,69.25,69.27,14842.0,56.7448,56.753,56.7039,56.7203,14842.0
2016-07-28 14:15:00,69.26,69.3,69.26,69.28,7615.0,56.7121,56.7448,56.7121,56.7285,7615.0
2016-07-28 14:20:00,69.27,69.28,69.23,69.26,7639.0,56.7203,56.7285,56.6875,56.7121,7639.0
2016-07-28 14:25:00,69.26,69.27,69.25,69.25,3927.0,56.7121,56.7203,56.7039,56.7039,3927.0
2016-07-28 14:30:00,69.25,69.28,69.24,69.26,7435.0,56.7039,56.7285,56.6957,56.7121,7435.0
2016-07-28 14:35:00,69.27,69.3,69.27,69.29,5112.0,56.7203,56.7448,56.7203,56.7366,5112.0
2016-07-28 14:40:00,69.28,69.3,69.27,69.27,5393.0,56.7285,56.7448,56.7203,56.7203,5393.0
2016-07-28 14:45:00,69.28,69.3,69.27,69.27,7289.0,56.7285,56.7448,56.7203,56.7203,7289.0
2016-07-28 14:50:00,69.28,69.31,69.27,69.29,4586.0,56.7285,56.753,56.7203,56.7366,4586.0
2016-07-28 14:55:00,69.29,69.31,69.29,69.31,6910.0,56.7366,56.753,56.7366,56.753,6910.0
2016-07-28 15:00:00,69.31,69.35,69.31,69.34,7507.0,56.753,56.7858,56.753,56.7776,7507.0
2016-07-28 15:05:00,69.34,69.36,69.34,69.34,6448.0,56.7776,56.794,56.7776,56.7776,6448.0
2016-07-28 15:10:00,69.34,69.37,69.34,69.36,8385.0,56.7776,56.8021,56.7776,56.794,8385.0
2016-07-28 15:15:00,69.35,69.36,69.33,69.34,5360.0,56.7858,56.794,56.7694,56.7776,5360.0
2016-07-28 15:20:00,69.34,69.37,69.34,69.35,8121.0,56.7776,56.8021,56.7776,56.7858,8121.0
2016-07-28 15:25:00,69.35,69.36,69.33,69.34,6869.0,56.7858,56.794,56.7694,56.7776,6869.0
2016-07-28 15:30:00,69.34,69.36,69.34,69.35,13574.0,56.7776,56.794,56.7776,56.7858,13574.0
2016-07-28 15:35:00,69.35,69.36,69.34,69.36,9996.0,56.7858,56.794,56.7776,56.794,9996.0
2016-07-28 15:40:00,69.36,69.36,69.26,69.27,48219.0,56.794,56.794,56.7121,56.7203,48219.0
2016-07-28 15:45:00,69.27,69.3,69.27,69.3,24718.0,56.7203,56.7448,56.7203,56.7448,24718.0
2016-07-28 15:50:00,69.29,69.29,69.26,69.27,28616.0,56.7366,56.7366,56.7121,56.7203,28616.0
2016-07-28 15:55:00,69.26,69.26,69.17,69.17,95425.0,56.7121,56.7121,56.6384,56.6384,95425.0
2016-07-29 09:30:00,68.91,68.97,68.85,68.85,35598.0,56.4255,56.4746,56.3764,56.3764,35598.0
2016-07-29 09:35:00,68.86,68.89,68.76,68.77,25021.0,56.3845,56.4091,56.3027,56.3108,25021.0
2016-07-29 09:40:00,68.77,68.98,68.77,68.89,24063.0,56.3108,56.4828,56.3108,56.4091,24063.0
2016-07-29 09:45:00,68.9,68.96,68.84,68.88,16499.0,56.4173,56.4664,56.3682,56.4009,16499.0
2016-07-29 09:50:00,68.9,68.9,68.75,68.77,18340.0,56.4173,56.4173,56.2945,56.3108,18340.0
2016-07-29 09:55:00,68.77,68.77,68.68,68.69,17874.0,56.3108,56.3108,56.2372,56.2453,17874.0
2016-07-29 10:00:00,68.69,68.69,68.62,68.62,22139.0,56.2453,56.2453,56.188,56.188,22139.0
2016-07-29 10:05:00,68.61,68.63,68.59,68.6,12423.0,56.1798,56.1962,56.1635,56.1716,12423.0
2016-07-29 10:10:00,68.6,68.6,68.49,68.51,15614.0,56.1716,56.1716,56.0816,56.098,15614.0
2016-07-29 10:15:00,68.51,68.52,68.49,68.51,9538.0,56.098,56.1061,56.0816,56.098,9538.0
2016-07-29 10:20:00,68.52,68.55,68.51,68.51,24519.0,56.1061,56.1307,56.098,56.098,24519.0
2016-07-29 10:25:00,68.51,68.59,68.51,68.57,14872.0,56.098,56.1635,56.098,56.1471,14872.0
2016-07-29 10:30:00,68.57,68.59,68.57,68.58,14657.0,56.1471,56.1635,56.1471,56.1553,14657.0
2016-07-29 10:35:00,68.58,68.62,68.57,68.62,37420.0,56.1553,56.188,56.1471,56.188,37420.0
2016-07-29 10:40:00,68.62,68.71,68.61,68.7,44600.0,56.188,56.2617,56.1798,56.2535,44600.0
2016-07-29 10:45:00,68.7,68.71,68.66,68.66,31590.0,56.2535,56.2617,56.2208,56.2208,31590.0
2016-07-29 10:50:00,68.67,68.68,68.64,68.64,19841.0,56.229,56.2372,56.2044,56.2044,19841.0
2016-07-29 10:55:00,68.64,68.68,68.64,68.68,12787.0,56.2044,56.2372,56.2044,56.2372,12787.0
2016-07-29 11:00:00,68.67,68.77,68.67,68.75,26056.0,56.229,56.3108,56.229,56.2945,26056.0
2016-07-29 11:05:00,68.74,68.76,68.72,68.72,11950.0,56.2863,56.3027,56.2699,56.2699,11950.0
2016-07-29 11:10:00,68.72,68.74,68.72,68.73,6938.0,56.2699,56.2863,56.2699,56.2781,6938.0
2016-07-29 11:15:00,68.74,68.75,68.72,68.73,7308.0,56.2863,56.2945,56.2699,56.2781,7308.0
2016-07-29 11:20:00,68.72,68.75,68.71,68.75,24517.0,56.2699,56.2945,56.2617,56.2945,24517.0
2016-07-29 11:25:00,68.74,68.75,68.68,68.68,44558.0,56.2863,56.2945,56.2372,56.2372,44558.0
2016-07-29 11:30:00,68.69,68.69,68.64,68.64,6893.0,56.2453,56.2453,56.2044,56.2044,6893.0
2016-07-29 11:35:00,68.64,68.69,68.63,68.68,9977.0,56.2044,56.2453,56.1962,56.2372,9977.0
2016-07-29 11:40:00,68.67,68.68,68.63,68.64,10365.0,56.229,56.2372,56.1962,56.2044,10365.0
2016-07-29 11:45:00,68.64,68.66,68.63,68.65,13457.0,56.2044,56.2208,56.1962,56.2126,13457.0
2016-07-29 11:50:00,68.66,68.66,68.59,68.59,13215.0,56.2208,56.2208,56.1635,56.1635,13215.0
2016-07-29 11:55:00,68.59,68.6,68.59,68.6,2801.0,56.1635,56.1716,56.1635,56.1716,2801.0
2016-07-29 12:00:00,68.6,68.61,68.57,68.58,24562.0,56.1716,56.1798,56.1471,56.1553,24562.0
2016-07-29 12:05:00,68.58,68.6,68.54,68.54,21225.0,56.1553,56.1716,56.1225,56.1225,21225.0
2016-07-29 12:10:00,68.54,68.55,68.48,68.49,15402.0,56.1225,56.1307,56.0734,56.0816,15402.0
2016-07-29 12:15:00,68.49,68.5,68.43,68.43,17598.0,56.0816,56.0898,56.0324,56.0324,17598.0
2016-07-29 12:20:00,68.44,68.45,68.4,68.4,28181.0,56.0406,56.0488,56.0079,56.0079,28181.0
2016-07-29 12:25:00,68.4,68.41,68.38,68.4,14693.0,56.0079,56.0161,55.9915,56.0079,14693.0
2016-07-29 12:30:00,68.4,68.41,68.39,68.4,12872.0,56.0079,56.0161,55.9997,56.0079,12872.0
2016-07-29 12:35:00,68.4,68.4,68.38,68.39,15481.0,56.0079,56.0079,55.9915,55.9997,15481.0
2016-07-29 12:40:00,68.39,68.4,68.35,68.36,22608.0,55.9997,56.0079,55.9669,55.9751,22608.0
2016-07-29 12:45:00,68.36,68.36,68.33,68.34,9671.0,55.9751,55.9751,55.9506,55.9588,9671.0
2016-07-29 12:50:00,68.34,68.35,68.29,68.29,17161.0,55.9588,55.9669,55.9178,55.9178,17161.0
2016-07-29 12:55:00,68.3,68.31,68.29,68.3,15818.0,55.926,55.9342,55.9178,55.926,15818.0
2016-07-29 13:00:00,68.31,68.31,68.28,68.29,22985.0,55.9342,55.9342,55.9096,55.9178,22985.0
2016-07-29 13:05:00,68.29,68.31,68.28,68.3,12807.0,55.9178,55.9342,55.9096,55.926,12807.0
2016-07-29 13:10:00,68.29,68.35,68.29,68.35,41236.0,55.9178,55.9669,55.9178,55.9669,41236.0
2016-07-29 13:15:00,68.35,68.38,68.35,68.38,8359.0,55.9669,55.9915,55.9669,55.9915,8359.0
2016-07-29 13:20:00,68.38,68.42,68.37,68.42,8998.0,55.9915,56.0243,55.9833,56.0243,8998.0
2016-07-29 13:25:00,68.42,68.42,68.39,68.42,20597.0,56.0243,56.0243,55.9997,56.0243,20597.0
2016-07-29 13:30:00,68.42,68.48,68.42,68.47,20605.0,56.0243,56.0734,56.0243,56.0652,20605.0
2016-07-29 13:35:00,68.47,68.49,68.47,68.48,20818.0,56.0652,56.0816,56.0652,56.0734,20818.0
2016-07-29 13:40:00,68.48,68.48,68.43,68.43,20729.0,56.0734,56.0734,56.0324,56.0324,20729.0
2016-07-29 13:45:00,68.44,68.48,68.43,68.46,8133.0,56.0406,56.0734,56.0324,56.057,8133.0
2016-07-29 13:50:00,68.46,68.53,68.45,68.52,14824.0,56.057,56.1143,56.0488,56.1061,14824.0
2016-07-29 13:55:00,68.53,68.53,68.51,68.52,8656.0,56.1143,56.1143,56.098,56.1061,8656.0
2016-07-29 14:00:00,68.52,68.54,68.48,68.48,20947.0,56.1061,56.1225,56.0734,56.0734,20947.0
2016-07-29 14:05:00,68.48,68.5,68.48,68.5,10646.0,56.0734,56.0898,56.0734,56.0898,10646.0
2016-07-29 14:10:00,68.5,68.53,68.48,68.5,22569.0,56.0898,56.1143,56.0734,56.0898,22569.0
2016-07-29 14:15:00,68.51,68.52,68.5,68.52,9200.0,56.098,56.1061,56.0898,56.1061,9200.0
2016-07-29 14:20:00,68.52,68.55,68.51,68.55,11292.0,56.1061,56.1307,56.098,56.1307,11292.0
2016-07-29 14:25:00,68.55,68.55,68.48,68.48,25777.0,56.1307,56.1307,56.0734,56.0734,25777.0
2016-07-29 14:30:00,68.48,68.49,68.41,68.42,14606.0,56.0734,56.0816,56.0161,56.0243,14606.0
2016-07-29 14:35:00,68.42,68.42,68.27,68.28,35232.0,56.0243,56.0243,55.9014,55.9096,35232.0
2016-07-29 14:40:00,68.27,68.28,68.19,68.19,44352.0,55.9014,55.9096,55.8359,55.8359,44352.0
2016-07-29 14:45:00,68.19,68.19,68.1,68.17,61850.0,55.8359,55.8359,55.7622,55.8196,61850.0
2016-07-29 14:50:00,68.17,68.19,68.12,68.19,32864.0,55.8196,55.8359,55.7786,55.8359,32864.0
2016-07-29 14:55:00,68.19,68.26,68.18,68.25,25699.0,55.8359,55.8932,55.8277,55.8851,25699.0
2016-07-29 15:00:00,68.25,68.28,68.23,68.23,19145.0,55.8851,55.9096,55.8687,55.8687,19145.0
2016-07-29 15:05:00,68.23,68.24,68.2,68.24,23203.0,55.8687,55.8769,55.8441,55.8769,23203.0
2016-07-29 15:10:00,68.23,68.27,68.22,68.25,34291.0,55.8687,55.9014,55.8605,55.8851,34291.0
2016-07-29 15:15:00,68.26,68.32,68.25,68.3,39684.0,55.8932,55.9424,55.8851,55.926,39684.0
2016-07-29 15:20:00,68.3,68.36,68.3,68.35,45656.0,55.926,55.9751,55.926,55.9669,45656.0
2016-07-29 15:25:00,68.35,68.37,68.34,68.37,33901.0,55.9669,55.9833,55.9588,55.9833,33901.0
2016-07-29 15:30:00,68.37,68.46,68.36,68.43,62873.0,55.9833,56.057,55.9751,56.0324,62873.0
2016-07-29 15:35:00,68.42,68.44,68.39,68.39,35913.0,56.0243,56.0406,55.9997,55.9997,35913.0
2016-07-29 15:40:00,68.39,68.41,68.35,68.4,100923.0,55.9997,56.0161,55.9669,56.0079,100923.0
2016-07-29 15:45:00,68.41,68.48,68.4,68.42,82827.0,56.0161,56.0734,56.0079,56.0243,82827.0
2016-07-29 15:50:00,68.42,68.44,68.42,68.42,89613.0,56.0243,56.0406,56.0243,56.0243,89613.0
2016-07-29 15:55:00,68.43,68.43,68.31,68.33,186611.0,56.0324,56.0324,55.9342,55.9506,186611.0
2016-08-01 09:30:00,68.44,68.57,68.21,68.49,36066.0,56.0406,56.1471,55.8523,56.0816,36066.0
2016-08-01 09:35:00,68.39,68.47,68.32,68.32,8303.0,55.9997,56.0652,55.9424,55.9424,8303.0
2016-08-01 09:40:00,68.3,68.39,68.25,68.39,9959.0,55.926,55.9997,55.8851,55.9997,9959.0
2016-08-01 09:45:00,68.37,68.38,68.23,68.31,12449.0,55.9833,55.9915,55.8687,55.9342,12449.0
2016-08-01 09:50:00,68.3,68.42,68.3,68.42,8000.0,55.926,56.0243,55.926,56.0243,8000.0
2016-08-01 09:55:00,68.42,68.45,68.36,68.38,13886.0,56.0243,56.0488,55.9751,55.9915,13886.0
2016-08-01 10:00:00,68.38,68.39,68.16,68.18,25736.0,55.9915,55.9997,55.8114,55.8277,25736.0
2016-08-01 10:05:00,68.18,68.2,68.14,68.14,17363.0,55.8277,55.8441,55.795,55.795,17363.0
2016-08-01 10:10:00,68.14,68.22,68.09,68.22,20408.0,55.795,55.8605,55.754,55.8605,20408.0
2016-08-01 10:15:00,68.22,68.26,68.21,68.23,16583.0,55.8605,55.8932,55.8523,55.8687,16583.0
2016-08-01 10:20:00,68.23,68.27,68.2,68.22,18450.0,55.8687,55.9014,55.8441,55.8605,18450.0
2016-08-01 10:25:00,68.21,68.23,68.19,68.2,24382.0,55.8523,55.8687,55.8359,55.8441,24382.0
2016-08-01 10:30:00,68.2,68.22,68.11,68.11,18356.0,55.8441,55.8605,55.7704,55.7704,18356.0
2016-08-01 10:35:00,68.11,68.14,68.08,68.09,45529.0,55.7704,55.795,55.7459,55.754,45529.0
2016-08-01 10:40:00,68.08,68.1,68.04,68.05,44510.0,55.7459,55.7622,55.7131,55.7213,44510.0
2016-08-01 10:45:00,68.05,68.12,68.03,68.11,56742.0,55.7213,55.7786,55.7049,55.7704,56742.0
2016-08-01 10:50:00,68.11,68.16,68.09,68.14,22957.0,55.7704,55.8114,55.754,55.795,22957.0
2016-08-01 10:55:00,68.14,68.18,68.12,68.16,45650.0,55.795,55.8277,55.7786,55.8114,45650.0
2016-08-01 11:00:00,68.15,68.17,68.09,68.14,67551.0,55.8032,55.8196,55.754,55.795,67551.0
2016-08-01 11:05:00,68.14,68.2,68.12,68.18,51679.0,55.795,55.8441,55.7786,55.8277,51679.0
2016-08-01 11:10:00,68.18,68.22,68.15,68.17,57967.0,55.8277,55.8605,55.8032,55.8196,57967.0
2016-08-01 11:15:00,68.17,68.22,68.16,68.22,27597.0,55.8196,55.8605,55.8114,55.8605,27597.0
2016-08-01 11:20:00,68.23,68.29,68.22,68.27,11054.0,55.8687,55.9178,55.8605,55.9014,11054.0
2016-08-01 11:25:00,68.28,68.32,68.28,68.31,12088.0,55.9096,55.9424,55.9096,55.9342,12088.0
2016-08-01 11:30:00,68.31,68.38,68.26,68.38,48142.0,55.9342,55.9915,55.8932,55.9915,48142.0
2016-08-01 11:35:00,68.38,68.44,68.37,68.44,12346.0,55.9915,56.0406,55.9833,56.0406,12346.0
2016-08-01 11:40:00,68.43,68.44,68.42,68.43,6874.0,56.0324,56.0406,56.0243,56.0324,6874.0
2016-08-01 11:45:00,68.43,68.44,68.39,68.39,6582.0,56.0324,56.0406,55.9997,55.9997,6582.0
2016-08-01 11:50:00,68.39,68.39,68.3,68.3,5472.0,55.9997,55.9997,55.926,55.926,5472.0
2016-08-01 11:55:00,68.29,68.35,68.28,68.33,27382.0,55.9178,55.9669,55.9096,55.9506,27382.0
2016-08-01 12:00:00,68.31,68.31,68.25,68.27,17883.0,55.9342,55.9342,55.8851,55.9014,17883.0
2016-08-01 12:05:00,68.27,68.27,68.16,68.16,30802.0,55.9014,55.9014,55.8114,55.8114,30802.0
2016-08-01 12:10:00,68.16,68.19,68.09,68.13,24234.0,55.8114,55.8359,55.754,55.7868,24234.0
2016-08-01 12:15:00,68.13,68.22,68.13,68.22,27141.0,55.7868,55.8605,55.7868,55.8605,27141.0
2016-08-01 12:20:00,68.23,68.26,68.21,68.23,8229.0,55.8687,55.8932,55.8523,55.8687,8229.0
2016-08-01 12:25:00,68.23,68.28,68.22,68.28,3140.0,55.8687,55.9096,55.8605,55.9096,3140.0
2016-08-01 12:30:00,68.28,68.33,68.27,68.33,10644.0,55.9096,55.9506,55.9014,55.9506,10644.0
2016-08-01 12:35:00,68.33,68.38,68.33,68.35,7178.0,55.9506,55.9915,55.9506,55.9669,7178.0
2016-08-01 12:40:00,68.34,68.35,68.32,68.34,6604.0,55.9588,55.9669,55.9424,55.9588,6604.0
2016-08-01 12:45:00,68.32,68.36,68.31,68.34,3801.0,55.9424,55.9751,55.9342,55.9588,3801.0
2016-08-01 12:50:00,68.35,68.35,68.34,68.35,2777.0,55.9669,55.9669,55.9588,55.9669,2777.0
2016-08-01 12:55:00,68.34,68.37,68.32,68.36,4660.0,55.9588,55.9833,55.9424,55.9751,4660.0
2016-08-01 13:00:00,68.35,68.35,68.26,68.27,26928.0,55.9669,55.9669,55.8932,55.9014,26928.0
2016-08-01 13:05:00,68.28,68.3,68.27,68.3,5493.0,55.9096,55.926,55.9014,55.926,5493.0
2016-08-01 13:10:00,68.31,68.33,68.29,68.33,6105.0,55.9342,55.9506,55.9178,55.9506,6105.0
2016-08-01 13:15:00,68.34,68.39,68.33,68.37,7087.0,55.9588,55.9997,55.9506,55.9833,7087.0
2016-08-01 13:20:00,68.37,68.4,68.35,68.35,6500.0,55.9833,56.0079,55.9669,55.9669,6500.0
2016-08-01 13:25:00,68.35,68.36,68.33,68.35,3354.0,55.9669,55.9751,55.9506,55.9669,3354.0
2016-08-01 13:30:00,68.35,68.37,68.34,68.36,10903.0,55.9669,55.9833,55.9588,55.9751,10903.0
2016-08-01 13:35:00,68.37,68.39,68.33,68.33,5100.0,55.9833,55.9997,55.9506,55.9506,5100.0
2016-08-01 13:40:00,68.33,68.34,68.3,68.33,9105.0,55.9506,55.9588,55.926,55.9506,9105.0
2016-08-01 13:45:00,68.32,68.35,68.32,68.33,7290.0,55.9424,55.9669,55.9424,55.9506,7290.0
2016-08-01 13:50:00,68.34,68.37,68.34,68.35,8336.0,55.9588,55.9833,55.9588,55.9669,8336.0
2016-08-01 13:55:00,68.35,68.42,68.34,68.42,12299.0,55.9669,56.0243,55.9588,56.0243,12299.0
2016-08-01 14:00:00,68.42,68.43,68.39,68.39,5818.0,56.0243,56.0324,55.9997,55.9997,5818.0
2016-08-01 14:05:00,68.39,68.42,68.35,68.35,8874.0,55.9997,56.0243,55.9669,55.9669,8874.0
2016-08-01 14:10:00,68.35,68.37,68.32,68.37,8538.0,55.9669,55.9833,55.9424,55.9833,8538.0
2016-08-01 14:15:00,68.37,68.38,68.35,68.37,7824.0,55.9833,55.9915,55.9669,55.9833,7824.0
2016-08-01 14:20:00,68.38,68.43,68.36,68.43,11903.0,55.9915,56.0324,55.9751,56.0324,11903.0
2016-08-01 14:25:00,68.43,68.43,68.36,68.36,7877.0,56.0324,56.0324,55.9751,55.9751,7877.0
2016-08-01 14:30:00,68.35,68.39,68.35,68.37,6474.0,55.9669,55.9997,55.9669,55.9833,6474.0
2016-08-01 14:35:00,68.37,68.41,68.37,68.4,9891.0,55.9833,56.0161,55.9833,56.0079,9891.0
2016-08-01 14:40:00,68.39,68.43,68.37,68.41,9465.0,55.9997,56.0324,55.9833,56.0161,9465.0
2016-08-01 14:45:00,68.42,68.45,68.41,68.44,9177.0,56.0243,56.0488,56.0161,56.0406,9177.0
2016-08-01 14:50:00,68.44,68.45,68.4,68.41,10800.0,56.0406,56.0488,56.0079,56.0161,10800.0
2016-08-01 14:55:00,68.42,68.46,68.41,68.45,17635.0,56.0243,56.057,56.0161,56.0488,17635.0
2016-08-01 15:00:00,68.44,68.44,68.4,68.42,12028.0,56.0406,56.0406,56.0079,56.0243,12028.0
2016-08-01 15:05:00,68.42,68.42,68.36,68.37,12189.0,56.0243,56.0243,55.9751,55.9833,12189.0
2016-08-01 15:10:00,68.37,68.44,68.36,68.39,15553.0,55.9833,56.0406,55.9751,55.9997,15553.0
2016-08-01 15:15:00,68.39,68.4,68.34,68.35,12655.0,55.9997,56.0079,55.9588,55.9669,12655.0
2016-08-01 15:20:00,68.35,68.35,68.3,68.34,12506.0,55.9669,55.9669,55.926,55.9588,12506.0
2016-08-01 15:25:00,68.33,68.34,68.29,68.29,21248.0,55.9506,55.9588,55.9178,55.9178,21248.0
2016-08-01 15:30:00,68.29,68.36,68.28,68.34,19764.0,55.9178,55.9751,55.9096,55.9588,19764.0
2016-08-01 15:35:00,68.34,68.37,68.3,68.34,33033.0,55.9588,55.9833,55.926,55.9588,33033.0
2016-08-01 15:40:00,68.34,68.34,68.31,68.32,15217.0,55.9588,55.9588,55.9342,55.9424,15217.0
2016-08-01 15:45:00,68.33,68.37,68.32,68.33,33295.0,55.9506,55.9833,55.9424,55.9506,33295.0
2016-08-01 15:50:00,68.33,68.33,68.28,68.31,26285.0,55.9506,55.9506,55.9096,55.9342,26285.0
2016-08-01 15:55:00,68.31,68.37,68.28,68.37,71890.0,55.9342,55.9833,55.9096,55.9833,71890.0
2016-08-02 09:30:00,68.33,68.46,68.33,68.46,24517.0,55.9506,56.057,55.9506,56.057,24517.0
2016-08-02 09:35:00,68.42,68.55,68.33,68.35,6789.0,56.0243,56.1307,55.9506,55.9669,6789.0
2016-08-02 09:40:00,68.34,68.42,68.33,68.39,13072.0,55.9588,56.0243,55.9506,55.9997,13072.0
2016-08-02 09:45:00,68.37,68.43,68.3,68.31,15251.0,55.9833,56.0324,55.926,55.9342,15251.0
2016-08-02 09:50:00,68.32,68.37,68.31,68.35,7341.0,55.9424,55.9833,55.9342,55.9669,7341.0
2016-08-02 09:55:00,68.35,68.42,68.34,68.34,18953.0,55.9669,56.0243,55.9588,55.9588,18953.0
2016-08-02 10:00:00,68.35,68.37,68.29,68.29,13413.0,55.9669,55.9833,55.9178,55.9178,13413.0
2016-08-02 10:05:00,68.28,68.28,68.21,68.22,16287.0,55.9096,55.9096,55.8523,55.8605,16287.0
2016-08-02 10:10:00,68.22,68.22,68.18,68.22,13881.0,55.8605,55.8605,55.8277,55.8605,13881.0
2016-08-02 10:15:00,68.21,68.21,68.14,68.17,17193.0,55.8523,55.8523,55.795,55.8196,17193.0
2016-08-02 10:20:00,68.16,68.18,68.12,68.17,8820.0,55.8114,55.8277,55.7786,55.8196,8820.0
2016-08-02 10:25:00,68.16,68.19,68.13,68.19,9768.0,55.8114,55.8359,55.7868,55.8359,9768.0
2016-08-02 10:30:00,68.19,68.19,68.16,68.17,7931.0,55.8359,55.8359,55.8114,55.8196,7931.0
2016-08-02 10:35:00,68.17,68.19,68.17,68.17,9164.0,55.8196,55.8359,55.8196,55.8196,9164.0
2016-08-02 10:40:00,68.17,68.19,68.14,68.17,15221.0,55.8196,55.8359,55.795,55.8196,15221.0
2016-08-02 10:45:00,68.16,68.18,68.12,68.13,17267.0,55.8114,55.8277,55.7786,55.7868,17267.0
2016-08-02 10:50:00,68.12,68.13,68.09,68.12,18362.0,55.7786,55.7868,55.754,55.7786,18362.0
2016-08-02 10:55:00,68.12,68.17,68.11,68.16,14140.0,55.7786,55.8196,55.7704,55.8114,14140.0
2016-08-02 11:00:00,68.16,68.23,68.16,68.2,9240.0,55.8114,55.8687,55.8114,55.8441,9240.0
2016-08-02 11:05:00,68.19,68.24,68.18,68.24,8966.0,55.8359,55.8769,55.8277,55.8769,8966.0
2016-08-02 11:10:00,68.25,68.25,68.22,68.24,14172.0,55.8851,55.8851,55.8605,55.8769,14172.0
2016-08-02 11:15:00,68.24,68.25,68.19,68.2,10955.0,55.8769,55.8851,55.8359,55.8441,10955.0
2016-08-02 11:20:00,68.21,68.25,68.2,68.23,11316.0,55.8523,55.8851,55.8441,55.8687,11316.0
2016-08-02 11:25:00,68.23,68.24,68.18,68.19,7161.0,55.8687,55.8769,55.8277,55.8359,7161.0
2016-08-02 11:30:00,68.18,68.19,68.14,68.15,7692.0,55.8277,55.8359,55.795,55.8032,7692.0
2016-08-02 11:35:00,68.13,68.16,68.13,68.15,11677.0,55.7868,55.8114,55.7868,55.8032,11677.0
2016-08-02 11:40:00,68.16,68.16,68.1,68.1,8360.0,55.8114,55.8114,55.7622,55.7622,8360.0
2016-08-02 11:45:00,68.1,68.12,68.09,68.12,8963.0,55.7622,55.7786,55.754,55.7786,8963.0
2016-08-02 11:50:00,68.11,68.12,68.09,68.09,6275.0,55.7704,55.7786,55.754,55.754,6275.0
2016-08-02 11:55:00,68.09,68.11,68.08,68.09,10066.0,55.754,55.7704,55.7459,55.754,10066.0
2016-08-02 12:00:00,68.09,68.11,68.07,68.09,8163.0,55.754,55.7704,55.7377,55.754,8163.0
2016-08-02 12:05:00,68.09,68.15,68.07,68.14,12792.0,55.754,55.8032,55.7377,55.795,12792.0
2016-08-02 12:10:00,68.15,68.19,68.14,68.19,10212.0,55.8032,55.8359,55.795,55.8359,10212.0
2016-08-02 12:15:00,68.2,68.2,68.15,68.16,8719.0,55.8441,55.8441,55.8032,55.8114,8719.0
2016-08-02 12:20:00,68.16,68.17,68.15,68.16,8962.0,55.8114,55.8196,55.8032,55.8114,8962.0
2016-08-02 12:25:00,68.15,68.17,68.14,68.17,10828.0,55.8032,55.8196,55.795,55.8196,10828.0
2016-08-02 12:30:00,68.17,68.17,68.14,68.15,6020.0,55.8196,55.8196,55.795,55.8032,6020.0
2016-08-02 12:35:00,68.16,68.18,68.1,68.1,8673.0,55.8114,55.8277,55.7622,55.7622,8673.0
2016-08-02 12:40:00,68.1,68.11,68.07,68.08,13956.0,55.7622,55.7704,55.7377,55.7459,13956.0
2016-08-02 12:45:00,68.08,68.08,68.04,68.05,13142.0,55.7459,55.7459,55.7131,55.7213,13142.0
2016-08-02 12:50:00,68.06,68.08,68.05,68.06,12332.0,55.7295,55.7459,55.7213,55.7295,12332.0
2016-08-02 12:55:00,68.05,68.06,68.02,68.05,18565.0,55.7213,55.7295,55.6967,55.7213,18565.0
2016-08-02 13:00:00,68.05,68.1,68.04,68.09,27836.0,55.7213,55.7622,55.7131,55.754,27836.0
2016-08-02 13:05:00,68.08,68.08,68.04,68.08,13057.0,55.7459,55.7459,55.7131,55.7459,13057.0
2016-08-02 13:10:00,68.08,68.14,68.07,68.1,10828.0,55.7459,55.795,55.7377,55.7622,10828.0
2016-08-02 13:15:00,68.11,68.14,68.1,68.14,7148.0,55.7704,55.795,55.7622,55.795,7148.0
2016-08-02 13:20:00,68.14,68.19,68.14,68.19,12673.0,55.795,55.8359,55.795,55.8359,12673.0
2016-08-02 13:25:00,68.19,68.2,68.18,68.2,23110.0,55.8359,55.8441,55.8277,55.8441,23110.0
2016-08-02 13:30:00,68.19,68.2,68.17,68.17,13320.0,55.8359,55.8441,55.8196,55.8196,13320.0
2016-08-02 13:35:00,68.17,68.19,68.14,68.14,15061.0,55.8196,55.8359,55.795,55.795,15061.0
2016-08-02 13:40:00,68.14,68.14,68.1,68.11,9295.0,55.795,55.795,55.7622,55.7704,9295.0
2016-08-02 13:45:00,68.11,68.13,68.11,68.11,6921.0,55.7704,55.7868,55.7704,55.7704,6921.0
2016-08-02 13:50:00,68.11,68.12,68.1,68.12,10823.0,55.7704,55.7786,55.7622,55.7786,10823.0
2016-08-02 13:55:00,68.11,68.11,68.09,68.09,7790.0,55.7704,55.7704,55.754,55.754,7790.0
2016-08-02 14:00:00,68.09,68.13,68.08,68.12,12245.0,55.754,55.7868,55.7459,55.7786,12245.0
2016-08-02 14:05:00,68.11,68.19,68.11,68.18,9834.0,55.7704,55.8359,55.7704,55.8277,9834.0
2016-08-02 14:10:00,68.18,68.2,68.17,68.19,9504.0,55.8277,55.8441,55.8196,55.8359,9504.0
2016-08-02 14:15:00,68.2,68.2,68.15,68.16,8867.0,55.8441,55.8441,55.8032,55.8114,8867.0
2016-08-02 14:20:00,68.16,68.18,68.13,68.18,8840.0,55.8114,55.8277,55.7868,55.8277,8840.0
2016-08-02 14:25:00,68.18,68.23,68.18,68.18,8293.0,55.8277,55.8687,55.8277,55.8277,8293.0
2016-08-02 14:30:00,68.17,68.18,68.14,68.16,6901.0,55.8196,55.8277,55.795,55.8114,6901.0
2016-08-02 14:35:00,68.16,68.16,68.1,68.1,17553.0,55.8114,55.8114,55.7622,55.7622,17553.0
2016-08-02 14:40:00,68.1,68.13,68.08,68.11,16591.0,55.7622,55.7868,55.7459,55.7704,16591.0
2016-08-02 14:45:00,68.1,68.15,68.1,68.15,12940.0,55.7622,55.8032,55.7622,55.8032,12940.0
2016-08-02 14:50:00,68.15,68.16,68.1,68.11,14619.0,55.8032,55.8114,55.7622,55.7704,14619.0
2016-08-02 14:55:00,68.1,68.11,68.08,68.09,10957.0,55.7622,55.7704,55.7459,55.754,10957.0
2016-08-02 15:00:00,68.09,68.12,68.08,68.1,10722.0,55.754,55.7786,55.7459,55.7622,10722.0
2016-08-02 15:05:00,68.11,68.12,68.1,68.11,11538.0,55.7704,55.7786,55.7622,55.7704,11538.0
2016-08-02 15:10:00,68.11,68.11,68.05,68.06,13801.0,55.7704,55.7704,55.7213,55.7295,13801.0
2016-08-02 15:15:00,68.05,68.11,68.04,68.11,10962.0,55.7213,55.7704,55.7131,55.7704,10962.0
2016-08-02 15:20:00,68.11,68.14,68.1,68.14,14881.0,55.7704,55.795,55.7622,55.795,14881.0
2016-08-02 15:25:00,68.15,68.15,68.08,68.08,12666.0,55.8032,55.8032,55.7459,55.7459,12666.0
2016-08-02 15:30:00,68.08,68.1,68.07,68.08,19346.0,55.7459,55.7622,55.7377,55.7459,19346.0
2016-08-02 15:35:00,68.09,68.15,68.08,68.15,21793.0,55.754,55.8032,55.7459,55.8032,21793.0
2016-08-02 15:40:00,68.15,68.16,68.06,68.11,30305.0,55.8032,55.8114,55.7295,55.7704,30305.0
2016-08-02 15:45:00,68.11,68.16,68.1,68.16,31272.0,55.7704,55.8114,55.7622,55.8114,31272.0
2016-08-02 15:50:00,68.15,68.16,68.11,68.11,35317.0,55.8032,55.8114,55.7704,55.7704,35317.0
2016-08-02 15:55:00,68.11,68.13,68.09,68.11,71577.0,55.7704,55.7868,55.754,55.7704,71577.0
2016-08-03 09:30:00,68.28,68.49,68.23,68.41,35095.0,55.9096,56.0816,55.8687,56.0161,35095.0
2016-08-03 09:35:00,68.37,68.45,68.21,68.34,13183.0,55.9833,56.0488,55.8523,55.9588,13183.0
2016-08-03 09:40:00,68.34,68.43,68.3,68.39,22120.0,55.9588,56.0324,55.926,55.9997,22120.0
2016-08-03 09:45:00,68.34,68.38,68.26,68.26,22169.0,55.9588,55.9915,55.8932,55.8932,22169.0
2016-08-03 09:50:00,68.26,68.29,68.22,68.28,20543.0,55.8932,55.9178,55.8605,55.9096,20543.0
2016-08-03 09:55:00,68.26,68.31,68.18,68.25,20425.0,55.8932,55.9342,55.8277,55.8851,20425.0
2016-08-03 10:00:00,68.27,68.29,68.21,68.22,18830.0,55.9014,55.9178,55.8523,55.8605,18830.0
2016-08-03 10:05:00,68.21,68.25,68.21,68.25,18474.0,55.8523,55.8851,55.8523,55.8851,18474.0
2016-08-03 10:10:00,68.25,68.36,68.25,68.34,19232.0,55.8851,55.9751,55.8851,55.9588,19232.0
2016-08-03 10:15:00,68.34,68.35,68.27,68.33,13694.0,55.9588,55.9669,55.9014,55.9506,13694.0
2016-08-03 10:20:00,68.32,68.34,68.29,68.31,10846.0,55.9424,55.9588,55.9178,55.9342,10846.0
2016-08-03 10:25:00,68.31,68.37,68.26,68.26,11611.0,55.9342,55.9833,55.8932,55.8932,11611.0
2016-08-03 10:30:00,68.2,68.36,68.19,68.35,14500.0,55.8441,55.9751,55.8359,55.9669,14500.0
2016-08-03 10:35:00,68.36,68.48,68.32,68.47,36335.0,55.9751,56.0734,55.9424,56.0652,36335.0
2016-08-03 10:40:00,68.47,68.54,68.47,68.5,20466.0,56.0652,56.1225,56.0652,56.0898,20466.0
2016-08-03 10:45:00,68.51,68.54,68.5,68.52,14187.0,56.098,56.1225,56.0898,56.1061,14187.0
2016-08-03 10:50:00,68.52,68.56,68.51,68.55,35990.0,56.1061,56.1389,56.098,56.1307,35990.0
2016-08-03 10:55:00,68.54,68.58,68.54,68.55,17228.0,56.1225,56.1553,56.1225,56.1307,17228.0
2016-08-03 11:00:00,68.56,68.61,68.54,68.61,24530.0,56.1389,56.1798,56.1225,56.1798,24530.0
2016-08-03 11:05:00,68.61,68.63,68.56,68.58,10200.0,56.1798,56.1962,56.1389,56.1553,10200.0
2016-08-03 11:10:00,68.58,68.64,68.57,68.63,10624.0,56.1553,56.2044,56.1471,56.1962,10624.0
2016-08-03 11:15:00,68.63,68.63,68.49,68.49,14606.0,56.1962,56.1962,56.0816,56.0816,14606.0
2016-08-03 11:20:00,68.5,68.6,68.5,68.56,31120.0,56.0898,56.1716,56.0898,56.1389,31120.0
2016-08-03 11:25:00,68.56,68.56,68.49,68.49,9187.0,56.1389,56.1389,56.0816,56.0816,9187.0
2016-08-03 11:30:00,68.48,68.51,68.45,68.5,11277.0,56.0734,56.098,56.0488,56.0898,11277.0
2016-08-03 11:35:00,68.5,68.52,68.47,68.52,7658.0,56.0898,56.1061,56.0652,56.1061,7658.0
2016-08-03 11:40:00,68.53,68.53,68.48,68.48,8613.0,56.1143,56.1143,56.0734,56.0734,8613.0
2016-08-03 11:45:00,68.48,68.5,68.46,68.49,12428.0,56.0734,56.0898,56.057,56.0816,12428.0
2016-08-03 11:50:00,68.48,68.49,68.41,68.46,15170.0,56.0734,56.0816,56.0161,56.057,15170.0
2016-08-03 11:55:00,68.46,68.47,68.41,68.46,9938.0,56.057,56.0652,56.0161,56.057,9938.0
2016-08-03 12:00:00,68.47,68.5,68.44,68.5,8773.0,56.0652,56.0898,56.0406,56.0898,8773.0
2016-08-03 12:05:00,68.5,68.55,68.49,68.54,11128.0,56.0898,56.1307,56.0816,56.1225,11128.0
2016-08-03 12:10:00,68.54,68.57,68.47,68.48,11804.0,56.1225,56.1471,56.0652,56.0734,11804.0
2016-08-03 12:15:00,68.48,68.52,68.47,68.52,14000.0,56.0734,56.1061,56.0652,56.1061,14000.0
2016-08-03 12:20:00,68.52,68.52,68.45,68.49,10981.0,56.1061,56.1061,56.0488,56.0816,10981.0
2016-08-03 12:25:00,68.49,68.54,68.49,68.51,11641.0,56.0816,56.1225,56.0816,56.098,11641.0
2016-08-03 12:30:00,68.52,68.53,68.48,68.53,10164.0,56.1061,56.1143,56.0734,56.1143,10164.0
2016-08-03 12:35:00,68.53,68.56,68.51,68.56,22748.0,56.1143,56.1389,56.098,56.1389,22748.0
2016-08-03 12:40:00,68.57,68.61,68.57,68.61,8157.0,56.1471,56.1798,56.1471,56.1798,8157.0
2016-08-03 12:45:00,68.62,68.62,68.55,68.56,8086.0,56.188,56.188,56.1307,56.1389,8086.0
2016-08-03 12:50:00,68.55,68.56,68.51,68.53,12186.0,56.1307,56.1389,56.098,56.1143,12186.0
2016-08-03 12:55:00,68.52,68.61,68.52,68.6,11829.0,56.1061,56.1798,56.1061,56.1716,11829.0
2016-08-03 13:00:00,68.61,68.63,68.59,68.63,13436.0,56.1798,56.1962,56.1635,56.1962,13436.0
2016-08-03 13:05:00,68.63,68.68,68.62,68.68,19448.0,56.1962,56.2372,56.188,56.2372,19448.0
2016-08-03 13:10:00,68.67,68.67,68.62,68.62,7597.0,56.229,56.229,56.188,56.188,7597.0
2016-08-03 13:15:00,68.62,68.62,68.61,68.62,2241.0,56.188,56.188,56.1798,56.188,2241.0
2016-08-03 13:20:00,68.61,68.67,68.59,68.67,13400.0,56.1798,56.229,56.1635,56.229,13400.0
2016-08-03 13:25:00,68.67,68.67,68.61,68.63,11030.0,56.229,56.229,56.1798,56.1962,11030.0
2016-08-03 13:30:00,68.63,68.64,68.59,68.64,9400.0,56.1962,56.2044,56.1635,56.2044,9400.0
2016-08-03 13:35:00,68.65,68.66,68.59,68.59,13622.0,56.2126,56.2208,56.1635,56.1635,13622.0
2016-08-03 13:40:00,68.59,68.59,68.52,68.52,10168.0,56.1635,56.1635,56.1061,56.1061,10168.0
2016-08-03 13:45:00,68.53,68.53,68.48,68.48,10327.0,56.1143,56.1143,56.0734,56.0734,10327.0
2016-08-03 13:50:00,68.49,68.51,68.46,68.46,14308.0,56.0816,56.098,56.057,56.057,14308.0
2016-08-03 13:55:00,68.46,68.47,68.44,68.44,12294.0,56.057,56.0652,56.0406,56.0406,12294.0
2016-08-03 14:00:00,68.43,68.44,68.39,68.44,31308.0,56.0324,56.0406,55.9997,56.0406,31308.0
2016-08-03 14:05:00,68.45,68.53,68.44,68.52,20691.0,56.0488,56.1143,56.0406,56.1061,20691.0
2016-08-03 14:10:00,68.53,68.57,68.52,68.57,13192.0,56.1143,56.1471,56.1061,56.1471,13192.0
2016-08-03 14:15:00,68.56,68.57,68.45,68.47,13520.0,56.1389,56.1471,56.0488,56.0652,13520.0
2016-08-03 14:20:00,68.47,68.52,68.47,68.48,13492.0,56.0652,56.1061,56.0652,56.0734,13492.0
2016-08-03 14:25:00,68.48,68.49,68.44,68.44,5012.0,56.0734,56.0816,56.0406,56.0406,5012.0
2016-08-03 14:30:00,68.43,68.43,68.4,68.41,16804.0,56.0324,56.0324,56.0079,56.0161,16804.0
2016-08-03 14:35:00,68.41,68.41,68.38,68.38,29069.0,56.0161,56.0161,55.9915,55.9915,29069.0
2016-08-03 14:40:00,68.37,68.41,68.35,68.4,19767.0,55.9833,56.0161,55.9669,56.0079,19767.0
2016-08-03 14:45:00,68.41,68.47,68.4,68.45,22536.0,56.0161,56.0652,56.0079,56.0488,22536.0
2016-08-03 14:50:00,68.46,68.54,68.46,68.5,11797.0,56.057,56.1225,56.057,56.0898,11797.0
2016-08-03 14:55:00,68.51,68.53,68.5,68.52,13201.0,56.098,56.1143,56.0898,56.1061,13201.0
2016-08-03 15:00:00,68.53,68.58,68.52,68.56,28658.0,56.1143,56.1553,56.1061,56.1389,28658.0
2016-08-03 15:05:00,68.57,68.57,68.53,68.57,16985.0,56.1471,56.1471,56.1143,56.1471,16985.0
2016-08-03 15:10:00,68.56,68.62,68.56,68.6,24285.0,56.1389,56.188,56.1389,56.1716,24285.0
2016-08-03 15:15:00,68.6,68.62,68.59,68.61,32260.0,56.1716,56.188,56.1635,56.1798,32260.0
2016-08-03 15:20:00,68.62,68.63,68.58,68.62,21782.0,56.188,56.1962,56.1553,56.188,21782.0
2016-08-03 15:25:00,68.62,68.67,68.61,68.67,26109.0,56.188,56.229,56.1798,56.229,26109.0
2016-08-03 15:30:00,68.67,68.71,68.66,68.7,53219.0,56.229,56.2617,56.2208,56.2535,53219.0
2016-08-03 15:35:00,68.7,68.71,68.58,68.59,83323.0,56.2535,56.2617,56.1553,56.1635,83323.0
2016-08-03 15:40:00,68.58,68.59,68.45,68.46,41566.0,56.1553,56.1635,56.0488,56.057,41566.0
2016-08-03 15:45:00,68.46,68.56,68.46,68.56,55797.0,56.057,56.1389,56.057,56.1389,55797.0
2016-08-03 15:50:00,68.56,68.58,68.54,68.57,63557.0,56.1389,56.1553,56.1225,56.1471,63557.0
2016-08-03 15:55:00,68.56,68.6,68.56,68.59,94977.0,56.1389,56.1716,56.1389,56.1635,94977.0
2016-08-04 09:30:00,68.66,68.92,67.99,68.57,37271.0,56.2208,56.4337,55.6722,56.1471,37271.0
2016-08-04 09:35:00,68.56,69.1,68.53,69.09,36236.0,56.1389,56.5811,56.1143,56.5729,36236.0
2016-08-04 09:40:00,69.12,69.18,68.9,69.01,65379.0,56.5974,56.6466,56.4173,56.5074,65379.0
2016-08-04 09:45:00,68.98,69.03,68.86,68.98,45956.0,56.4828,56.5237,56.3845,56.4828,45956.0
2016-08-04 09:50:00,69.0,69.03,68.86,68.88,37323.0,56.4992,56.5237,56.3845,56.4009,37323.0
2016-08-04 09:55:00,68.89,68.95,68.79,68.84,42680.0,56.4091,56.4582,56.3272,56.3682,42680.0
2016-08-04 10:00:00,68.86,69.0,68.8,68.99,68153.0,56.3845,56.4992,56.3354,56.491,68153.0
2016-08-04 10:05:00,69.0,69.04,68.85,68.91,51625.0,56.4992,56.5319,56.3764,56.4255,51625.0
2016-08-04 10:10:00,68.92,69.02,68.84,68.99,14459.0,56.4337,56.5156,56.3682,56.491,14459.0
2016-08-04 10:15:00,69.0,69.08,68.99,69.04,20732.0,56.4992,56.5647,56.491,56.5319,20732.0
2016-08-04 10:20:00,69.05,69.05,68.98,69.02,12758.0,56.5401,56.5401,56.4828,56.5156,12758.0
2016-08-04 10:25:00,69.02,69.06,68.92,68.93,19138.0,56.5156,56.5483,56.4337,56.4419,19138.0
2016-08-04 10:30:00,68.93,69.0,68.92,68.97,26271.0,56.4419,56.4992,56.4337,56.4746,26271.0
2016-08-04 10:35:00,68.97,69.05,68.96,69.03,25322.0,56.4746,56.5401,56.4664,56.5237,25322.0
2016-08-04 10:40:00,69.02,69.03,69.0,69.02,14818.0,56.5156,56.5237,56.4992,56.5156,14818.0
2016-08-04 10:45:00,69.02,69.02,68.99,69.02,16850.0,56.5156,56.5156,56.491,56.5156,16850.0
2016-08-04 10:50:00,69.03,69.06,68.99,69.03,51649.0,56.5237,56.5483,56.491,56.5237,51649.0
2016-08-04 10:55:00,69.03,69.09,69.01,69.06,18785.0,56.5237,56.5729,56.5074,56.5483,18785.0
2016-08-04 11:00:00,69.05,69.14,69.03,69.13,12970.0,56.5401,56.6138,56.5237,56.6056,12970.0
2016-08-04 11:05:00,69.13,69.24,69.12,69.18,28091.0,56.6056,56.6957,56.5974,56.6466,28091.0
2016-08-04 11:10:00,69.18,69.2,69.12,69.2,21230.0,56.6466,56.6629,56.5974,56.6629,21230.0
2016-08-04 11:15:00,69.2,69.22,69.18,69.21,8378.0,56.6629,56.6793,56.6466,56.6711,8378.0
2016-08-04 11:20:00,69.21,69.21,69.17,69.18,16237.0,56.6711,56.6711,56.6384,56.6466,16237.0
2016-08-04 11:25:00,69.17,69.18,69.03,69.03,27512.0,56.6384,56.6466,56.5237,56.5237,27512.0
2016-08-04 11:30:00,69.03,69.04,68.9,68.96,17213.0,56.5237,56.5319,56.4173,56.4664,17213.0
2016-08-04 11:35:00,68.97,69.06,68.97,69.05,19557.0,56.4746,56.5483,56.4746,56.5401,19557.0
2016-08-04 11:40:00,69.05,69.05,68.96,68.97,16455.0,56.5401,56.5401,56.4664,56.4746,16455.0
2016-08-04 11:45:00,68.97,69.01,68.95,68.98,29744.0,56.4746,56.5074,56.4582,56.4828,29744.0
2016-08-04 11:50:00,68.99,69.02,68.96,68.97,13940.0,56.491,56.5156,56.4664,56.4746,13940.0
2016-08-04 11:55:00,68.97,69.02,68.93,69.0,14371.0,56.4746,56.5156,56.4419,56.4992,14371.0
2016-08-04 12:00:00,68.99,69.01,68.94,68.98,8344.0,56.491,56.5074,56.45,56.4828,8344.0
2016-08-04 12:05:00,69.0,69.0,68.93,68.93,5335.0,56.4992,56.4992,56.4419,56.4419,5335.0
2016-08-04 12:10:00,68.94,68.95,68.87,68.89,15052.0,56.45,56.4582,56.3927,56.4091,15052.0
2016-08-04 12:15:00,68.89,68.89,68.81,68.81,30054.0,56.4091,56.4091,56.3436,56.3436,30054.0
2016-08-04 12:20:00,68.81,68.82,68.75,68.78,15855.0,56.3436,56.3518,56.2945,56.319,15855.0
2016-08-04 12:25:00,68.79,68.79,68.75,68.77,23514.0,56.3272,56.3272,56.2945,56.3108,23514.0
2016-08-04 12:30:00,68.78,68.8,68.76,68.79,18689.0,56.319,56.3354,56.3027,56.3272,18689.0
2016-08-04 12:35:00,68.78,68.82,68.77,68.82,13885.0,56.319,56.3518,56.3108,56.3518,13885.0
2016-08-04 12:40:00,68.82,68.87,68.82,68.87,10105.0,56.3518,56.3927,56.3518,56.3927,10105.0
2016-08-04 12:45:00,68.87,68.88,68.83,68.84,13603.0,56.3927,56.4009,56.36,56.3682,13603.0
2016-08-04 12:50:00,68.83,68.92,68.83,68.89,21190.0,56.36,56.4337,56.36,56.4091,21190.0
2016-08-04 12:55:00,68.89,68.89,68.85,68.85,7001.0,56.4091,56.4091,56.3764,56.3764,7001.0
2016-08-04 13:00:00,68.84,68.87,68.84,68.87,4300.0,56.3682,56.3927,56.3682,56.3927,4300.0
2016-08-04 13:05:00,68.87,68.91,68.86,68.91,9900.0,56.3927,56.4255,56.3845,56.4255,9900.0
2016-08-04 13:10:00,68.9,68.9,68.84,68.85,8999.0,56.4173,56.4173,56.3682,56.3764,8999.0
2016-08-04 13:15:00,68.85,68.92,68.84,68.92,3848.0,56.3764,56.4337,56.3682,56.4337,3848.0
2016-08-04 13:20:00,68.92,68.95,68.85,68.88,10914.0,56.4337,56.4582,56.3764,56.4009,10914.0
2016-08-04 13:25:00,68.87,68.96,68.87,68.94,8137.0,56.3927,56.4664,56.3927,56.45,8137.0
2016-08-04 13:30:00,68.94,68.94,68.88,68.91,7113.0,56.45,56.45,56.4009,56.4255,7113.0
2016-08-04 13:35:00,68.91,68.91,68.89,68.91,5500.0,56.4255,56.4255,56.4091,56.4255,5500.0
2016-08-04 13:40:00,68.9,68.94,68.89,68.93,8869.0,56.4173,56.45,56.4091,56.4419,8869.0
2016-08-04 13:45:00,68.93,68.94,68.86,68.88,13297.0,56.4419,56.45,56.3845,56.4009,13297.0
2016-08-04 13:50:00,68.88,68.89,68.8,68.8,16814.0,56.4009,56.4091,56.3354,56.3354,16814.0
2016-08-04 13:55:00,68.8,68.83,68.79,68.81,11361.0,56.3354,56.36,56.3272,56.3436,11361.0
2016-08-04 14:00:00,68.81,68.94,68.8,68.93,15145.0,56.3436,56.45,56.3354,56.4419,15145.0
2016-08-04 14:05:00,68.93,68.97,68.92,68.96,24434.0,56.4419,56.4746,56.4337,56.4664,24434.0
2016-08-04 14:10:00,68.96,68.96,68.86,68.86,11358.0,56.4664,56.4664,56.3845,56.3845,11358.0
2016-08-04 14:15:00,68.84,68.87,68.83,68.87,7226.0,56.3682,56.3927,56.36,56.3927,7226.0
2016-08-04 14:20:00,68.86,68.89,68.84,68.84,9547.0,56.3845,56.4091,56.3682,56.3682,9547.0
2016-08-04 14:25:00,68.85,68.88,68.84,68.87,13627.0,56.3764,56.4009,56.3682,56.3927,13627.0
2016-08-04 14:30:00,68.87,68.89,68.87,68.89,10185.0,56.3927,56.4091,56.3927,56.4091,10185.0
2016-08-04 14:35:00,68.89,68.9,68.79,68.8,23051.0,56.4091,56.4173,56.3272,56.3354,23051.0
2016-08-04 14:40:00,68.8,68.8,68.79,68.8,4800.0,56.3354,56.3354,56.3272,56.3354,4800.0
2016-08-04 14:45:00,68.8,68.81,68.74,68.74,14569.0,56.3354,56.3436,56.2863,56.2863,14569.0
2016-08-04 14:50:00,68.73,68.75,68.71,68.73,21684.0,56.2781,56.2945,56.2617,56.2781,21684.0
2016-08-04 14:55:00,68.72,68.72,68.67,68.67,10818.0,56.2699,56.2699,56.229,56.229,10818.0
2016-08-04 15:00:00,68.67,68.7,68.66,68.7,16854.0,56.229,56.2535,56.2208,56.2535,16854.0
2016-08-04 15:05:00,68.7,68.72,68.66,68.72,28147.0,56.2535,56.2699,56.2208,56.2699,28147.0
2016-08-04 15:10:00,68.72,68.75,68.71,68.74,10975.0,56.2699,56.2945,56.2617,56.2863,10975.0
2016-08-04 15:15:00,68.74,68.76,68.71,68.73,37581.0,56.2863,56.3027,56.2617,56.2781,37581.0
2016-08-04 15:20:00,68.73,68.75,68.72,68.73,17579.0,56.2781,56.2945,56.2699,56.2781,17579.0
2016-08-04 15:25:00,68.73,68.74,68.67,68.68,28035.0,56.2781,56.2863,56.229,56.2372,28035.0
2016-08-04 15:30:00,68.69,68.72,68.67,68.67,34287.0,56.2453,56.2699,56.229,56.229,34287.0
2016-08-04 15:35:00,68.67,68.67,68.62,68.65,81671.0,56.229,56.229,56.188,56.2126,81671.0
2016-08-04 15:40:00,68.66,68.66,68.62,68.63,48779.0,56.2208,56.2208,56.188,56.1962,48779.0
2016-08-04 15:45:00,68.62,68.65,68.6,68.62,132491.0,56.188,56.2126,56.1716,56.188,132491.0
2016-08-04 15:50:00,68.62,68.63,68.58,68.59,62414.0,56.188,56.1962,56.1553,56.1635,62414.0
2016-08-04 15:55:00,68.58,68.66,68.58,68.62,76714.0,56.1553,56.2208,56.1553,56.188,76714.0
2016-08-05 09:30:00,68.72,68.92,68.55,68.8,44294.0,56.2699,56.4337,56.1307,56.3354,44294.0
2016-08-05 09:35:00,68.8,68.86,68.77,68.78,7998.0,56.3354,56.3845,56.3108,56.319,7998.0
2016-08-05 09:40:00,68.77,68.83,68.75,68.77,28241.0,56.3108,56.36,56.2945,56.3108,28241.0
2016-08-05 09:45:00,68.76,68.9,68.76,68.87,26931.0,56.3027,56.4173,56.3027,56.3927,26931.0
2016-08-05 09:50:00,68.87,68.93,68.87,68.92,19014.0,56.3927,56.4419,56.3927,56.4337,19014.0
2016-08-05 09:55:00,68.93,68.97,68.81,68.81,27360.0,56.4419,56.4746,56.3436,56.3436,27360.0
2016-08-05 10:00:00,68.81,68.83,68.75,68.78,22437.0,56.3436,56.36,56.2945,56.319,22437.0
2016-08-05 10:05:00,68.78,68.78,68.71,68.72,17919.0,56.319,56.319,56.2617,56.2699,17919.0
2016-08-05 10:10:00,68.7,68.74,68.67,68.72,13843.0,56.2535,56.2863,56.229,56.2699,13843.0
2016-08-05 10:15:00,68.72,68.77,68.7,68.73,14084.0,56.2699,56.3108,56.2535,56.2781,14084.0
2016-08-05 10:20:00,68.73,68.75,68.7,68.71,12996.0,56.2781,56.2945,56.2535,56.2617,12996.0
2016-08-05 10:25:00,68.72,68.72,68.67,68.7,15866.0,56.2699,56.2699,56.229,56.2535,15866.0
2016-08-05 10:30:00,68.7,68.72,68.65,68.67,32720.0,56.2535,56.2699,56.2126,56.229,32720.0
2016-08-05 10:35:00,68.68,68.7,68.65,68.66,18844.0,56.2372,56.2535,56.2126,56.2208,18844.0
2016-08-05 10:40:00,68.65,68.67,68.63,68.66,5849.0,56.2126,56.229,56.1962,56.2208,5849.0
2016-08-05 10:45:00,68.67,68.67,68.63,68.65,8125.0,56.229,56.229,56.1962,56.2126,8125.0
2016-08-05 10:50:00,68.65,68.66,68.6,68.61,27382.0,56.2126,56.2208,56.1716,56.1798,27382.0
2016-08-05 10:55:00,68.62,68.62,68.55,68.57,16183.0,56.188,56.188,56.1307,56.1471,16183.0
2016-08-05 11:00:00,68.56,68.63,68.55,68.6,24678.0,56.1389,56.1962,56.1307,56.1716,24678.0
2016-08-05 11:05:00,68.61,68.75,68.6,68.75,36081.0,56.1798,56.2945,56.1716,56.2945,36081.0
2016-08-05 11:10:00,68.75,68.75,68.71,68.72,9208.0,56.2945,56.2945,56.2617,56.2699,9208.0
2016-08-05 11:15:00,68.74,68.78,68.73,68.78,10139.0,56.2863,56.319,56.2781,56.319,10139.0
2016-08-05 11:20:00,68.79,68.81,68.72,68.73,13586.0,56.3272,56.3436,56.2699,56.2781,13586.0
2016-08-05 11:25:00,68.74,68.78,68.74,68.75,14960.0,56.2863,56.319,56.2863,56.2945,14960.0
2016-08-05 11:30:00,68.75,68.77,68.73,68.75,9746.0,56.2945,56.3108,56.2781,56.2945,9746.0
2016-08-05 11:35:00,68.76,68.77,68.73,68.73,8806.0,56.3027,56.3108,56.2781,56.2781,8806.0
2016-08-05 11:40:00,68.71,68.77,68.7,68.7,11269.0,56.2617,56.3108,56.2535,56.2535,11269.0
2016-08-05 11:45:00,68.7,68.72,68.68,68.69,5299.0,56.2535,56.2699,56.2372,56.2453,5299.0
2016-08-05 11:50:00,68.69,68.73,68.66,68.66,17384.0,56.2453,56.2781,56.2208,56.2208,17384.0
2016-08-05 11:55:00,68.66,68.67,68.59,68.62,10338.0,56.2208,56.229,56.1635,56.188,10338.0
2016-08-05 12:00:00,68.62,68.63,68.58,68.63,9819.0,56.188,56.1962,56.1553,56.1962,9819.0
2016-08-05 12:05:00,68.63,68.64,68.62,68.63,6863.0,56.1962,56.2044,56.188,56.1962,6863.0
2016-08-05 12:10:00,68.62,68.67,68.62,68.67,13514.0,56.188,56.229,56.188,56.229,13514.0
2016-08-05 12:15:00,68.67,68.7,68.67,68.67,7160.0,56.229,56.2535,56.229,56.229,7160.0
2016-08-05 12:20:00,68.68,68.68,68.62,68.64,6405.0,56.2372,56.2372,56.188,56.2044,6405.0
2016-08-05 12:25:00,68.63,68.68,68.62,68.67,7137.0,56.1962,56.2372,56.188,56.229,7137.0
2016-08-05 12:30:00,68.66,68.67,68.6,68.61,9296.0,56.2208,56.229,56.1716,56.1798,9296.0
2016-08-05 12:35:00,68.61,68.64,68.6,68.6,6043.0,56.1798,56.2044,56.1716,56.1716,6043.0
2016-08-05 12:40:00,68.59,68.6,68.53,68.54,10586.0,56.1635,56.1716,56.1143,56.1225,10586.0
2016-08-05 12:45:00,68.55,68.56,68.54,68.55,7100.0,56.1307,56.1389,56.1225,56.1307,7100.0
2016-08-05 12:50:00,68.56,68.56,68.53,68.55,13419.0,56.1389,56.1389,56.1143,56.1307,13419.0
2016-08-05 12:55:00,68.54,68.56,68.53,68.53,7997.0,56.1225,56.1389,56.1143,56.1143,7997.0
2016-08-05 13:00:00,68.53,68.53,68.5,68.5,8626.0,56.1143,56.1143,56.0898,56.0898,8626.0
2016-08-05 13:05:00,68.51,68.52,68.5,68.52,3520.0,56.098,56.1061,56.0898,56.1061,3520.0
2016-08-05 13:10:00,68.51,68.53,68.51,68.52,7208.0,56.098,56.1143,56.098,56.1061,7208.0
2016-08-05 13:15:00,68.53,68.56,68.52,68.55,10041.0,56.1143,56.1389,56.1061,56.1307,10041.0
2016-08-05 13:20:00,68.55,68.55,68.51,68.51,9427.0,56.1307,56.1307,56.098,56.098,9427.0
2016-08-05 13:25:00,68.52,68.52,68.5,68.51,7489.0,56.1061,56.1061,56.0898,56.098,7489.0
2016-08-05 13:30:00,68.52,68.54,68.51,68.51,10221.0,56.1061,56.1225,56.098,56.098,10221.0
2016-08-05 13:35:00,68.52,68.54,68.51,68.53,6120.0,56.1061,56.1225,56.098,56.1143,6120.0
2016-08-05 13:40:00,68.53,68.57,68.53,68.56,8811.0,56.1143,56.1471,56.1143,56.1389,8811.0
2016-08-05 13:45:00,68.57,68.57,68.54,68.54,13931.0,56.1471,56.1471,56.1225,56.1225,13931.0
2016-08-05 13:50:00,68.55,68.57,68.55,68.57,7021.0,56.1307,56.1471,56.1307,56.1471,7021.0
2016-08-05 13:55:00,68.57,68.61,68.55,68.61,11624.0,56.1471,56.1798,56.1307,56.1798,11624.0
2016-08-05 14:00:00,68.61,68.62,68.59,68.59,6806.0,56.1798,56.188,56.1635,56.1635,6806.0
2016-08-05 14:05:00,68.59,68.62,68.58,68.62,11862.0,56.1635,56.188,56.1553,56.188,11862.0
2016-08-05 14:10:00,68.62,68.62,68.6,68.6,3691.0,56.188,56.188,56.1716,56.1716,3691.0
2016-08-05 14:15:00,68.61,68.61,68.6,68.61,3200.0,56.1798,56.1798,56.1716,56.1798,3200.0
2016-08-05 14:20:00,68.61,68.61,68.6,68.61,2100.0,56.1798,56.1798,56.1716,56.1798,2100.0
2016-08-05 14:25:00,68.6,68.62,68.6,68.61,8269.0,56.1716,56.188,56.1716,56.1798,8269.0
2016-08-05 14:30:00,68.62,68.66,68.61,68.66,16109.0,56.188,56.2208,56.1798,56.2208,16109.0
2016-08-05 14:35:00,68.66,68.66,68.61,68.64,13833.0,56.2208,56.2208,56.1798,56.2044,13833.0
2016-08-05 14:40:00,68.63,68.63,68.6,68.62,8410.0,56.1962,56.1962,56.1716,56.188,8410.0
2016-08-05 14:45:00,68.62,68.63,68.61,68.62,11507.0,56.188,56.1962,56.1798,56.188,11507.0
2016-08-05 14:50:00,68.62,68.65,68.61,68.65,11378.0,56.188,56.2126,56.1798,56.2126,11378.0
2016-08-05 14:55:00,68.65,68.68,68.65,68.66,15441.0,56.2126,56.2372,56.2126,56.2208,15441.0
2016-08-05 15:00:00,68.66,68.7,68.66,68.7,9329.0,56.2208,56.2535,56.2208,56.2535,9329.0
2016-08-05 15:05:00,68.7,68.71,68.67,68.7,27851.0,56.2535,56.2617,56.229,56.2535,27851.0
2016-08-05 15:10:00,68.71,68.72,68.7,68.71,7797.0,56.2617,56.2699,56.2535,56.2617,7797.0
2016-08-05 15:15:00,68.71,68.75,68.7,68.72,17243.0,56.2617,56.2945,56.2535,56.2699,17243.0
2016-08-05 15:20:00,68.72,68.75,68.72,68.73,7860.0,56.2699,56.2945,56.2699,56.2781,7860.0
2016-08-05 15:25:00,68.73,68.77,68.71,68.75,21471.0,56.2781,56.3108,56.2617,56.2945,21471.0
2016-08-05 15:30:00,68.75,68.78,68.74,68.78,23823.0,56.2945,56.319,56.2863,56.319,23823.0
2016-08-05 15:35:00,68.78,68.8,68.77,68.79,17995.0,56.319,56.3354,56.3108,56.3272,17995.0
2016-08-05 15:40:00,68.8,68.84,68.79,68.84,13871.0,56.3354,56.3682,56.3272,56.3682,13871.0
2016-08-05 15:45:00,68.84,68.89,68.84,68.88,56970.0,56.3682,56.4091,56.3682,56.4009,56970.0
2016-08-05 15:50:00,68.88,68.88,68.83,68.84,45008.0,56.4009,56.4009,56.36,56.3682,45008.0
2016-08-05 15:55:00,68.84,68.84,68.8,68.83,138350.0,56.3682,56.3682,56.3354,56.36,138350.0
2016-08-08 09:30:00,68.84,68.92,68.76,68.87,24115.0,56.3682,56.4337,56.3027,56.3927,24115.0
2016-08-08 09:35:00,68.91,69.04,68.9,68.99,23000.0,56.4255,56.5319,56.4173,56.491,23000.0
2016-08-08 09:40:00,69.01,69.01,68.93,68.93,8029.0,56.5074,56.5074,56.4419,56.4419,8029.0
2016-08-08 09:45:00,68.94,69.02,68.9,69.02,16198.0,56.45,56.5156,56.4173,56.5156,16198.0
2016-08-08 09:50:00,69.04,69.04,68.94,68.98,11989.0,56.5319,56.5319,56.45,56.4828,11989.0
2016-08-08 09:55:00,68.98,69.02,68.96,69.0,11308.0,56.4828,56.5156,56.4664,56.4992,11308.0
2016-08-08 10:00:00,69.01,69.06,68.95,68.97,32474.0,56.5074,56.5483,56.4582,56.4746,32474.0
2016-08-08 10:05:00,68.96,68.97,68.87,68.87,15951.0,56.4664,56.4746,56.3927,56.3927,15951.0
2016-08-08 10:10:00,68.86,68.9,68.84,68.87,10153.0,56.3845,56.4173,56.3682,56.3927,10153.0
2016-08-08 10:15:00,68.88,68.93,68.87,68.89,16361.0,56.4009,56.4419,56.3927,56.4091,16361.0
2016-08-08 10:20:00,68.9,68.9,68.83,68.86,20079.0,56.4173,56.4173,56.36,56.3845,20079.0
2016-08-08 10:25:00,68.86,68.88,68.79,68.82,17193.0,56.3845,56.4009,56.3272,56.3518,17193.0
2016-08-08 10:30:00,68.82,68.9,68.82,68.89,8719.0,56.3518,56.4173,56.3518,56.4091,8719.0
2016-08-08 10:35:00,68.88,68.88,68.8,68.83,9088.0,56.4009,56.4009,56.3354,56.36,9088.0
2016-08-08 10:40:00,68.84,68.84,68.76,68.78,9463.0,56.3682,56.3682,56.3027,56.319,9463.0
2016-08-08 10:45:00,68.78,68.78,68.75,68.76,14386.0,56.319,56.319,56.2945,56.3027,14386.0
2016-08-08 10:50:00,68.76,68.8,68.72,68.72,16283.0,56.3027,56.3354,56.2699,56.2699,16283.0
2016-08-08 10:55:00,68.73,68.76,68.72,68.75,8438.0,56.2781,56.3027,56.2699,56.2945,8438.0
2016-08-08 11:00:00,68.76,68.76,68.73,68.73,17113.0,56.3027,56.3027,56.2781,56.2781,17113.0
2016-08-08 11:05:00,68.73,68.79,68.71,68.79,17414.0,56.2781,56.3272,56.2617,56.3272,17414.0
2016-08-08 11:10:00,68.79,68.89,68.79,68.88,11278.0,56.3272,56.4091,56.3272,56.4009,11278.0
2016-08-08 11:15:00,68.88,68.89,68.84,68.86,9890.0,56.4009,56.4091,56.3682,56.3845,9890.0
2016-08-08 11:20:00,68.85,68.88,68.85,68.87,8224.0,56.3764,56.4009,56.3764,56.3927,8224.0
2016-08-08 11:25:00,68.88,68.89,68.87,68.88,3921.0,56.4009,56.4091,56.3927,56.4009,3921.0
2016-08-08 11:30:00,68.88,68.89,68.83,68.83,25037.0,56.4009,56.4091,56.36,56.36,25037.0
2016-08-08 11:35:00,68.84,68.88,68.84,68.88,6053.0,56.3682,56.4009,56.3682,56.4009,6053.0
2016-08-08 11:40:00,68.87,68.89,68.87,68.87,3661.0,56.3927,56.4091,56.3927,56.3927,3661.0
2016-08-08 11:45:00,68.87,68.88,68.86,68.88,3800.0,56.3927,56.4009,56.3845,56.4009,3800.0
2016-08-08 11:50:00,68.88,68.92,68.86,68.92,6898.0,56.4009,56.4337,56.3845,56.4337,6898.0
2016-08-08 11:55:00,68.92,68.92,68.85,68.88,6115.0,56.4337,56.4337,56.3764,56.4009,6115.0
2016-08-08 12:00:00,68.88,68.9,68.87,68.89,4880.0,56.4009,56.4173,56.3927,56.4091,4880.0
2016-08-08 12:05:00,68.89,68.9,68.87,68.9,7262.0,56.4091,56.4173,56.3927,56.4173,7262.0
2016-08-08 12:10:00,68.9,68.91,68.86,68.86,6390.0,56.4173,56.4255,56.3845,56.3845,6390.0
2016-08-08 12:15:00,68.87,68.88,68.85,68.85,9722.0,56.3927,56.4009,56.3764,56.3764,9722.0
2016-08-08 12:20:00,68.85,68.87,68.85,68.87,3541.0,56.3764,56.3927,56.3764,56.3927,3541.0
2016-08-08 12:25:00,68.87,68.89,68.87,68.89,3670.0,56.3927,56.4091,56.3927,56.4091,3670.0
2016-08-08 12:30:00,68.89,68.91,68.89,68.91,5123.0,56.4091,56.4255,56.4091,56.4255,5123.0
2016-08-08 12:35:00,68.91,68.93,68.87,68.88,10874.0,56.4255,56.4419,56.3927,56.4009,10874.0
2016-08-08 12:40:00,68.88,68.88,68.85,68.86,5400.0,56.4009,56.4009,56.3764,56.3845,5400.0
2016-08-08 12:45:00,68.86,68.89,68.86,68.89,8729.0,56.3845,56.4091,56.3845,56.4091,8729.0
2016-08-08 12:50:00,68.89,68.89,68.86,68.86,9836.0,56.4091,56.4091,56.3845,56.3845,9836.0
2016-08-08 12:55:00,68.87,68.87,68.84,68.85,6151.0,56.3927,56.3927,56.3682,56.3764,6151.0
2016-08-08 13:00:00,68.86,68.87,68.84,68.86,5938.0,56.3845,56.3927,56.3682,56.3845,5938.0
2016-08-08 13:05:00,68.87,68.9,68.86,68.9,8746.0,56.3927,56.4173,56.3845,56.4173,8746.0
2016-08-08 13:10:00,68.9,68.93,68.89,68.92,4726.0,56.4173,56.4419,56.4091,56.4337,4726.0
2016-08-08 13:15:00,68.92,68.94,68.92,68.92,7434.0,56.4337,56.45,56.4337,56.4337,7434.0
2016-08-08 13:20:00,68.93,68.93,68.88,68.92,8137.0,56.4419,56.4419,56.4009,56.4337,8137.0
2016-08-08 13:25:00,68.92,68.97,68.92,68.97,8243.0,56.4337,56.4746,56.4337,56.4746,8243.0
2016-08-08 13:30:00,68.97,68.98,68.96,68.97,3993.0,56.4746,56.4828,56.4664,56.4746,3993.0
2016-08-08 13:35:00,68.96,68.99,68.95,68.98,9552.0,56.4664,56.491,56.4582,56.4828,9552.0
2016-08-08 13:40:00,68.97,69.0,68.97,69.0,5828.0,56.4746,56.4992,56.4746,56.4992,5828.0
2016-08-08 13:45:00,69.0,69.04,68.99,69.02,28214.0,56.4992,56.5319,56.491,56.5156,28214.0
2016-08-08 13:50:00,69.01,69.05,69.0,69.04,7694.0,56.5074,56.5401,56.4992,56.5319,7694.0
2016-08-08 13:55:00,69.05,69.1,69.05,69.09,8129.0,56.5401,56.5811,56.5401,56.5729,8129.0
2016-08-08 14:00:00,69.1,69.12,69.07,69.09,20792.0,56.5811,56.5974,56.5565,56.5729,20792.0
2016-08-08 14:05:00,69.09,69.09,69.04,69.04,9498.0,56.5729,56.5729,56.5319,56.5319,9498.0
2016-08-08 14:10:00,69.05,69.05,69.01,69.04,11997.0,56.5401,56.5401,56.5074,56.5319,11997.0
2016-08-08 14:15:00,69.04,69.09,69.03,69.04,14418.0,56.5319,56.5729,56.5237,56.5319,14418.0
2016-08-08 14:20:00,69.03,69.05,69.0,69.05,6506.0,56.5237,56.5401,56.4992,56.5401,6506.0
2016-08-08 14:25:00,69.04,69.07,69.03,69.04,13265.0,56.5319,56.5565,56.5237,56.5319,13265.0
2016-08-08 14:30:00,69.05,69.08,69.04,69.06,10511.0,56.5401,56.5647,56.5319,56.5483,10511.0
2016-08-08 14:35:00,69.06,69.1,69.05,69.1,8500.0,56.5483,56.5811,56.5401,56.5811,8500.0
2016-08-08 14:40:00,69.1,69.1,69.06,69.08,11865.0,56.5811,56.5811,56.5483,56.5647,11865.0
2016-08-08 14:45:00,69.08,69.1,69.06,69.09,10350.0,56.5647,56.5811,56.5483,56.5729,10350.0
2016-08-08 14:50:00,69.09,69.11,69.08,69.08,14436.0,56.5729,56.5892,56.5647,56.5647,14436.0
2016-08-08 14:55:00,69.09,69.09,69.06,69.06,6872.0,56.5729,56.5729,56.5483,56.5483,6872.0
2016-08-08 15:00:00,69.05,69.06,69.03,69.05,15998.0,56.5401,56.5483,56.5237,56.5401,15998.0
2016-08-08 15:05:00,69.04,69.1,69.03,69.09,31913.0,56.5319,56.5811,56.5237,56.5729,31913.0
2016-08-08 15:10:00,69.09,69.11,69.09,69.1,13885.0,56.5729,56.5892,56.5729,56.5811,13885.0
2016-08-08 15:15:00,69.1,69.1,69.08,69.09,13068.0,56.5811,56.5811,56.5647,56.5729,13068.0
2016-08-08 15:20:00,69.09,69.1,69.09,69.09,5800.0,56.5729,56.5811,56.5729,56.5729,5800.0
2016-08-08 15:25:00,69.09,69.1,69.05,69.09,30102.0,56.5729,56.5811,56.5401,56.5729,30102.0
2016-08-08 15:30:00,69.08,69.1,69.08,69.09,34038.0,56.5647,56.5811,56.5647,56.5729,34038.0
2016-08-08 15:35:00,69.09,69.1,69.08,69.08,32349.0,56.5729,56.5811,56.5647,56.5647,32349.0
2016-08-08 15:40:00,69.09,69.09,69.08,69.09,45824.0,56.5729,56.5729,56.5647,56.5729,45824.0
2016-08-08 15:45:00,69.08,69.11,69.07,69.11,67124.0,56.5647,56.5892,56.5565,56.5892,67124.0
2016-08-08 15:50:00,69.11,69.12,69.1,69.12,38604.0,56.5892,56.5974,56.5811,56.5974,38604.0
2016-08-08 15:55:00,69.11,69.18,69.1,69.15,181006.0,56.5892,56.6466,56.5811,56.622,181006.0
2016-08-09 09:30:00,69.17,69.23,69.0,69.18,13348.0,56.6384,56.6875,56.4992,56.6466,13348.0
2016-08-09 09:35:00,69.19,69.23,69.14,69.18,5980.0,56.6548,56.6875,56.6138,56.6466,5980.0
2016-08-09 09:40:00,69.13,69.18,69.08,69.14,6196.0,56.6056,56.6466,56.5647,56.6138,6196.0
2016-08-09 09:45:00,69.16,69.21,69.15,69.2,12138.0,56.6302,56.6711,56.622,56.6629,12138.0
2016-08-09 09:50:00,69.21,69.29,69.2,69.29,16785.0,56.6711,56.7366,56.6629,56.7366,16785.0
2016-08-09 09:55:00,69.28,69.3,69.25,69.25,7526.0,56.7285,56.7448,56.7039,56.7039,7526.0
2016-08-09 10:00:00,69.26,69.29,69.22,69.28,40923.0,56.7121,56.7366,56.6793,56.7285,40923.0
2016-08-09 10:05:00,69.29,69.34,69.28,69.33,8399.0,56.7366,56.7776,56.7285,56.7694,8399.0
2016-08-09 10:10:00,69.34,69.37,69.27,69.28,13437.0,56.7776,56.8021,56.7203,56.7285,13437.0
2016-08-09 10:15:00,69.27,69.37,69.27,69.37,11180.0,56.7203,56.8021,56.7203,56.8021,11180.0
2016-08-09 10:20:00,69.37,69.41,69.36,69.39,11547.0,56.8021,56.8349,56.794,56.8185,11547.0
2016-08-09 10:25:00,69.4,69.42,69.39,69.4,10946.0,56.8267,56.8431,56.8185,56.8267,10946.0
2016-08-09 10:30:00,69.41,69.47,69.41,69.47,12057.0,56.8349,56.884,56.8349,56.884,12057.0
2016-08-09 10:35:00,69.46,69.47,69.42,69.45,16257.0,56.8758,56.884,56.8431,56.8677,16257.0
2016-08-09 10:40:00,69.45,69.46,69.42,69.45,7560.0,56.8677,56.8758,56.8431,56.8677,7560.0
2016-08-09 10:45:00,69.46,69.48,69.42,69.47,11550.0,56.8758,56.8922,56.8431,56.884,11550.0
2016-08-09 10:50:00,69.47,69.47,69.44,69.45,8746.0,56.884,56.884,56.8595,56.8677,8746.0
2016-08-09 10:55:00,69.45,69.49,69.41,69.41,8745.0,56.8677,56.9004,56.8349,56.8349,8745.0
2016-08-09 11:00:00,69.42,69.43,69.4,69.41,11050.0,56.8431,56.8513,56.8267,56.8349,11050.0
2016-08-09 11:05:00,69.41,69.46,69.4,69.45,5376.0,56.8349,56.8758,56.8267,56.8677,5376.0
2016-08-09 11:10:00,69.46,69.49,69.45,69.48,5623.0,56.8758,56.9004,56.8677,56.8922,5623.0
2016-08-09 11:15:00,69.48,69.5,69.44,69.47,11390.0,56.8922,56.9086,56.8595,56.884,11390.0
2016-08-09 11:20:00,69.48,69.49,69.4,69.4,6824.0,56.8922,56.9004,56.8267,56.8267,6824.0
2016-08-09 11:25:00,69.41,69.46,69.41,69.45,3632.0,56.8349,56.8758,56.8349,56.8677,3632.0
2016-08-09 11:30:00,69.47,69.48,69.45,69.46,7483.0,56.884,56.8922,56.8677,56.8758,7483.0
2016-08-09 11:35:00,69.45,69.45,69.42,69.43,3400.0,56.8677,56.8677,56.8431,56.8513,3400.0
2016-08-09 11:40:00,69.43,69.44,69.39,69.43,3601.0,56.8513,56.8595,56.8185,56.8513,3601.0
2016-08-09 11:45:00,69.43,69.46,69.42,69.45,3692.0,56.8513,56.8758,56.8431,56.8677,3692.0
2016-08-09 11:50:00,69.45,69.45,69.42,69.44,4746.0,56.8677,56.8677,56.8431,56.8595,4746.0
2016-08-09 11:55:00,69.44,69.45,69.41,69.42,7391.0,56.8595,56.8677,56.8349,56.8431,7391.0
2016-08-09 12:00:00,69.43,69.46,69.43,69.44,3205.0,56.8513,56.8758,56.8513,56.8595,3205.0
2016-08-09 12:05:00,69.44,69.44,69.39,69.39,3700.0,56.8595,56.8595,56.8185,56.8185,3700.0
2016-08-09 12:10:00,69.4,69.42,69.39,69.41,4201.0,56.8267,56.8431,56.8185,56.8349,4201.0
2016-08-09 12:15:00,69.41,69.41,69.4,69.41,2003.0,56.8349,56.8349,56.8267,56.8349,2003.0
2016-08-09 12:20:00,69.41,69.41,69.37,69.38,7400.0,56.8349,56.8349,56.8021,56.8103,7400.0
2016-08-09 12:25:00,69.38,69.39,69.37,69.38,2223.0,56.8103,56.8185,56.8021,56.8103,2223.0
2016-08-09 12:30:00,69.38,69.4,69.38,69.39,4926.0,56.8103,56.8267,56.8103,56.8185,4926.0
2016-08-09 12:35:00,69.39,69.39,69.38,69.38,2286.0,56.8185,56.8185,56.8103,56.8103,2286.0
2016-08-09 12:40:00,69.38,69.38,69.34,69.34,7168.0,56.8103,56.8103,56.7776,56.7776,7168.0
2016-08-09 12:45:00,69.33,69.35,69.29,69.35,7592.0,56.7694,56.7858,56.7366,56.7858,7592.0
2016-08-09 12:50:00,69.34,69.37,69.34,69.37,4349.0,56.7776,56.8021,56.7776,56.8021,4349.0
2016-08-09 12:55:00,69.36,69.37,69.34,69.36,8969.0,56.794,56.8021,56.7776,56.794,8969.0
2016-08-09 13:00:00,69.37,69.42,69.37,69.42,9248.0,56.8021,56.8431,56.8021,56.8431,9248.0
2016-08-09 13:05:00,69.42,69.42,69.37,69.39,4920.0,56.8431,56.8431,56.8021,56.8185,4920.0
2016-08-09 13:10:00,69.39,69.41,69.38,69.39,4851.0,56.8185,56.8349,56.8103,56.8185,4851.0
2016-08-09 13:15:00,69.38,69.41,69.38,69.4,2500.0,56.8103,56.8349,56.8103,56.8267,2500.0
2016-08-09 13:20:00,69.41,69.41,69.38,69.39,7685.0,56.8349,56.8349,56.8103,56.8185,7685.0
2016-08-09 13:25:00,69.38,69.38,69.35,69.38,6931.0,56.8103,56.8103,56.7858,56.8103,6931.0
2016-08-09 13:30:00,69.39,69.41,69.37,69.38,9605.0,56.8185,56.8349,56.8021,56.8103,9605.0
2016-08-09 13:35:00,69.38,69.39,69.34,69.37,16467.0,56.8103,56.8185,56.7776,56.8021,16467.0
2016-08-09 13:40:00,69.37,69.37,69.3,69.31,12031.0,56.8021,56.8021,56.7448,56.753,12031.0
2016-08-09 13:45:00,69.31,69.33,69.3,69.31,6061.0,56.753,56.7694,56.7448,56.753,6061.0
2016-08-09 13:50:00,69.32,69.32,69.29,69.32,8573.0,56.7612,56.7612,56.7366,56.7612,8573.0
2016-08-09 13:55:00,69.33,69.35,69.32,69.34,2401.0,56.7694,56.7858,56.7612,56.7776,2401.0
2016-08-09 14:00:00,69.34,69.36,69.31,69.31,12498.0,56.7776,56.794,56.753,56.753,12498.0
2016-08-09 14:05:00,69.31,69.31,69.26,69.28,7989.0,56.753,56.753,56.7121,56.7285,7989.0
2016-08-09 14:10:00,69.29,69.29,69.23,69.23,8674.0,56.7366,56.7366,56.6875,56.6875,8674.0
2016-08-09 14:15:00,69.23,69.29,69.22,69.28,12731.0,56.6875,56.7366,56.6793,56.7285,12731.0
2016-08-09 14:20:00,69.29,69.32,69.28,69.3,13511.0,56.7366,56.7612,56.7285,56.7448,13511.0
2016-08-09 14:25:00,69.3,69.3,69.24,69.26,8546.0,56.7448,56.7448,56.6957,56.7121,8546.0
2016-08-09 14:30:00,69.26,69.32,69.26,69.3,19595.0,56.7121,56.7612,56.7121,56.7448,19595.0
2016-08-09 14:35:00,69.3,69.31,69.26,69.29,13623.0,56.7448,56.753,56.7121,56.7366,13623.0
2016-08-09 14:40:00,69.29,69.31,69.27,69.31,10609.0,56.7366,56.753,56.7203,56.753,10609.0
2016-08-09 14:45:00,69.31,69.32,69.28,69.28,6102.0,56.753,56.7612,56.7285,56.7285,6102.0
2016-08-09 14:50:00,69.28,69.32,69.28,69.31,9291.0,56.7285,56.7612,56.7285,56.753,9291.0
2016-08-09 14:55:00,69.31,69.36,69.3,69.34,42364.0,56.753,56.794,56.7448,56.7776,42364.0
2016-08-09 15:00:00,69.34,69.37,69.34,69.35,20185.0,56.7776,56.8021,56.7776,56.7858,20185.0
2016-08-09 15:05:00,69.35,69.37,69.35,69.37,11368.0,56.7858,56.8021,56.7858,56.8021,11368.0
2016-08-09 15:10:00,69.38,69.39,69.36,69.39,21312.0,56.8103,56.8185,56.794,56.8185,21312.0
2016-08-09 15:15:00,69.39,69.39,69.36,69.36,9350.0,56.8185,56.8185,56.794,56.794,9350.0
2016-08-09 15:20:00,69.37,69.37,69.36,69.36,6813.0,56.8021,56.8021,56.794,56.794,6813.0
2016-08-09 15:25:00,69.37,69.4,69.36,69.4,17217.0,56.8021,56.8267,56.794,56.8267,17217.0
2016-08-09 15:30:00,69.4,69.41,69.39,69.39,22314.0,56.8267,56.8349,56.8185,56.8185,22314.0
2016-08-09 15:35:00,69.39,69.42,69.39,69.39,17064.0,56.8185,56.8431,56.8185,56.8185,17064.0
2016-08-09 15:40:00,69.4,69.42,69.39,69.41,18123.0,56.8267,56.8431,56.8185,56.8349,18123.0
2016-08-09 15:45:00,69.4,69.41,69.36,69.4,22466.0,56.8267,56.8349,56.794,56.8267,22466.0
2016-08-09 15:50:00,69.4,69.41,69.37,69.38,36005.0,56.8267,56.8349,56.8021,56.8103,36005.0
2016-08-09 15:55:00,69.39,69.4,69.37,69.37,44304.0,56.8185,56.8267,56.8021,56.8021,44304.0
2016-08-10 09:30:00,69.37,69.37,69.16,69.31,15876.0,56.8021,56.8021,56.6302,56.753,15876.0
2016-08-10 09:35:00,69.32,69.33,69.26,69.31,15040.0,56.7612,56.7694,56.7121,56.753,15040.0
2016-08-10 09:40:00,69.31,69.38,69.3,69.35,8837.0,56.753,56.8103,56.7448,56.7858,8837.0
2016-08-10 09:45:00,69.32,69.36,69.29,69.33,8680.0,56.7612,56.794,56.7366,56.7694,8680.0
2016-08-10 09:50:00,69.34,69.4,69.32,69.38,15051.0,56.7776,56.8267,56.7612,56.8103,15051.0
2016-08-10 09:55:00,69.38,69.4,69.37,69.37,5787.0,56.8103,56.8267,56.8021,56.8021,5787.0
2016-08-10 10:00:00,69.38,69.41,69.36,69.38,11338.0,56.8103,56.8349,56.794,56.8103,11338.0
2016-08-10 10:05:00,69.38,69.42,69.37,69.4,6165.0,56.8103,56.8431,56.8021,56.8267,6165.0
2016-08-10 10:10:00,69.4,69.42,69.38,69.4,9948.0,56.8267,56.8431,56.8103,56.8267,9948.0
2016-08-10 10:15:00,69.41,69.44,69.41,69.43,8361.0,56.8349,56.8595,56.8349,56.8513,8361.0
2016-08-10 10:20:00,69.44,69.45,69.42,69.42,7078.0,56.8595,56.8677,56.8431,56.8431,7078.0
2016-08-10 10:25:00,69.41,69.44,69.4,69.43,4645.0,56.8349,56.8595,56.8267,56.8513,4645.0
2016-08-10 10:30:00,69.43,69.47,69.42,69.45,6814.0,56.8513,56.884,56.8431,56.8677,6814.0
2016-08-10 10:35:00,69.45,69.46,69.42,69.42,5464.0,56.8677,56.8758,56.8431,56.8431,5464.0
2016-08-10 10:40:00,69.42,69.43,69.4,69.41,3626.0,56.8431,56.8513,56.8267,56.8349,3626.0
2016-08-10 10:45:00,69.41,69.41,69.38,69.4,4365.0,56.8349,56.8349,56.8103,56.8267,4365.0
2016-08-10 10:50:00,69.39,69.4,69.32,69.34,15896.0,56.8185,56.8267,56.7612,56.7776,15896.0
2016-08-10 10:55:00,69.34,69.34,69.32,69.34,3950.0,56.7776,56.7776,56.7612,56.7776,3950.0
2016-08-10 11:00:00,69.34,69.4,69.34,69.4,6261.0,56.7776,56.8267,56.7776,56.8267,6261.0
2016-08-10 11:05:00,69.39,69.41,69.35,69.35,19895.0,56.8185,56.8349,56.7858,56.7858,19895.0
2016-08-10 11:10:00,69.34,69.34,69.27,69.31,13827.0,56.7776,56.7776,56.7203,56.753,13827.0
2016-08-10 11:15:00,69.33,69.33,69.27,69.28,13170.0,56.7694,56.7694,56.7203,56.7285,13170.0
2016-08-10 11:20:00,69.28,69.29,69.24,69.25,13615.0,56.7285,56.7366,56.6957,56.7039,13615.0
2016-08-10 11:25:00,69.25,69.25,69.23,69.23,9325.0,56.7039,56.7039,56.6875,56.6875,9325.0
2016-08-10 11:30:00,69.23,69.28,69.22,69.28,13476.0,56.6875,56.7285,56.6793,56.7285,13476.0
2016-08-10 11:35:00,69.3,69.31,69.28,69.31,6232.0,56.7448,56.753,56.7285,56.753,6232.0
2016-08-10 11:40:00,69.31,69.31,69.27,69.28,3956.0,56.753,56.753,56.7203,56.7285,3956.0
2016-08-10 11:45:00,69.28,69.28,69.25,69.28,12842.0,56.7285,56.7285,56.7039,56.7285,12842.0
2016-08-10 11:50:00,69.28,69.31,69.27,69.3,7635.0,56.7285,56.753,56.7203,56.7448,7635.0
2016-08-10 11:55:00,69.29,69.29,69.23,69.24,6401.0,56.7366,56.7366,56.6875,56.6957,6401.0
2016-08-10 12:00:00,69.24,69.27,69.24,69.27,6315.0,56.6957,56.7203,56.6957,56.7203,6315.0
2016-08-10 12:05:00,69.26,69.29,69.26,69.26,6072.0,56.7121,56.7366,56.7121,56.7121,6072.0
2016-08-10 12:10:00,69.26,69.26,69.22,69.23,8842.0,56.7121,56.7121,56.6793,56.6875,8842.0
2016-08-10 12:15:00,69.22,69.24,69.22,69.23,8288.0,56.6793,56.6957,56.6793,56.6875,8288.0
2016-08-10 12:20:00,69.23,69.25,69.23,69.25,5010.0,56.6875,56.7039,56.6875,56.7039,5010.0
2016-08-10 12:25:00,69.25,69.26,69.24,69.25,3298.0,56.7039,56.7121,56.6957,56.7039,3298.0
2016-08-10 12:30:00,69.25,69.26,69.25,69.26,6549.0,56.7039,56.7121,56.7039,56.7121,6549.0
2016-08-10 12:35:00,69.27,69.29,69.26,69.28,5300.0,56.7203,56.7366,56.7121,56.7285,5300.0
2016-08-10 12:40:00,69.29,69.31,69.28,69.3,14400.0,56.7366,56.753,56.7285,56.7448,14400.0
2016-08-10 12:45:00,69.3,69.35,69.3,69.33,5900.0,56.7448,56.7858,56.7448,56.7694,5900.0
2016-08-10 12:50:00,69.34,69.36,69.33,69.35,5926.0,56.7776,56.794,56.7694,56.7858,5926.0
2016-08-10 12:55:00,69.35,69.35,69.31,69.34,8610.0,56.7858,56.7858,56.753,56.7776,8610.0
2016-08-10 13:00:00,69.34,69.38,69.33,69.35,29184.0,56.7776,56.8103,56.7694,56.7858,29184.0
2016-08-10 13:05:00,69.34,69.35,69.33,69.35,4372.0,56.7776,56.7858,56.7694,56.7858,4372.0
2016-08-10 13:10:00,69.35,69.36,69.32,69.32,5855.0,56.7858,56.794,56.7612,56.7612,5855.0
2016-08-10 13:15:00,69.31,69.31,69.26,69.26,4200.0,56.753,56.753,56.7121,56.7121,4200.0
2016-08-10 13:20:00,69.25,69.27,69.23,69.27,7088.0,56.7039,56.7203,56.6875,56.7203,7088.0
2016-08-10 13:25:00,69.26,69.3,69.26,69.28,6742.0,56.7121,56.7448,56.7121,56.7285,6742.0
2016-08-10 13:30:00,69.28,69.3,69.27,69.29,13490.0,56.7285,56.7448,56.7203,56.7366,13490.0
2016-08-10 13:35:00,69.29,69.32,69.29,69.3,12279.0,56.7366,56.7612,56.7366,56.7448,12279.0
2016-08-10 13:40:00,69.3,69.36,69.3,69.34,9795.0,56.7448,56.794,56.7448,56.7776,9795.0
2016-08-10 13:45:00,69.33,69.34,69.32,69.33,5255.0,56.7694,56.7776,56.7612,56.7694,5255.0
2016-08-10 13:50:00,69.33,69.34,69.32,69.33,2741.0,56.7694,56.7776,56.7612,56.7694,2741.0
2016-08-10 13:55:00,69.33,69.34,69.3,69.3,8792.0,56.7694,56.7776,56.7448,56.7448,8792.0
2016-08-10 14:00:00,69.31,69.32,69.29,69.31,12951.0,56.753,56.7612,56.7366,56.753,12951.0
2016-08-10 14:05:00,69.31,69.36,69.3,69.34,11214.0,56.753,56.794,56.7448,56.7776,11214.0
2016-08-10 14:10:00,69.35,69.39,69.35,69.35,11674.0,56.7858,56.8185,56.7858,56.7858,11674.0
2016-08-10 14:15:00,69.35,69.36,69.29,69.3,11909.0,56.7858,56.794,56.7366,56.7448,11909.0
2016-08-10 14:20:00,69.3,69.32,69.3,69.3,5438.0,56.7448,56.7612,56.7448,56.7448,5438.0
2016-08-10 14:25:00,69.32,69.33,69.27,69.3,5699.0,56.7612,56.7694,56.7203,56.7448,5699.0
2016-08-10 14:30:00,69.3,69.32,69.3,69.31,7533.0,56.7448,56.7612,56.7448,56.753,7533.0
2016-08-10 14:35:00,69.31,69.35,69.3,69.35,7845.0,56.753,56.7858,56.7448,56.7858,7845.0
2016-08-10 14:40:00,69.35,69.36,69.33,69.33,5623.0,56.7858,56.794,56.7694,56.7694,5623.0
2016-08-10 14:45:00,69.33,69.34,69.3,69.34,9109.0,56.7694,56.7776,56.7448,56.7776,9109.0
2016-08-10 14:50:00,69.34,69.34,69.3,69.31,3546.0,56.7776,56.7776,56.7448,56.753,3546.0
2016-08-10 14:55:00,69.3,69.32,69.3,69.31,7343.0,56.7448,56.7612,56.7448,56.753,7343.0
2016-08-10 15:00:00,69.32,69.33,69.31,69.33,10016.0,56.7612,56.7694,56.753,56.7694,10016.0
2016-08-10 15:05:00,69.32,69.37,69.32,69.37,5852.0,56.7612,56.8021,56.7612,56.8021,5852.0
2016-08-10 15:10:00,69.37,69.38,69.36,69.38,5738.0,56.8021,56.8103,56.794,56.8103,5738.0
2016-08-10 15:15:00,69.37,69.38,69.37,69.37,4810.0,56.8021,56.8103,56.8021,56.8021,4810.0
2016-08-10 15:20:00,69.36,69.4,69.36,69.37,7184.0,56.794,56.8267,56.794,56.8021,7184.0
2016-08-10 15:25:00,69.37,69.37,69.34,69.34,5121.0,56.8021,56.8021,56.7776,56.7776,5121.0
2016-08-10 15:30:00,69.35,69.38,69.35,69.38,5471.0,56.7858,56.8103,56.7858,56.8103,5471.0
2016-08-10 15:35:00,69.38,69.38,69.34,69.37,21526.0,56.8103,56.8103,56.7776,56.8021,21526.0
2016-08-10 15:40:00,69.37,69.39,69.34,69.34,10096.0,56.8021,56.8185,56.7776,56.7776,10096.0
2016-08-10 15:45:00,69.34,69.38,69.34,69.38,16338.0,56.7776,56.8103,56.7776,56.8103,16338.0
2016-08-10 15:50:00,69.38,69.38,69.33,69.36,22089.0,56.8103,56.8103,56.7694,56.794,22089.0
2016-08-10 15:55:00,69.37,69.41,69.36,69.41,36464.0,56.8021,56.8349,56.794,56.8349,36464.0
2016-08-11 09:30:00,69.42,69.51,69.04,69.42,43534.0,56.8431,56.9168,56.5319,56.8431,43534.0
2016-08-11 09:35:00,69.4,69.4,69.28,69.28,12076.0,56.8267,56.8267,56.7285,56.7285,12076.0
2016-08-11 09:40:00,69.29,69.35,69.23,69.35,11322.0,56.7366,56.7858,56.6875,56.7858,11322.0
2016-08-11 09:45:00,69.38,69.43,69.29,69.33,13576.0,56.8103,56.8513,56.7366,56.7694,13576.0
2016-08-11 09:50:00,69.33,69.41,69.33,69.4,16937.0,56.7694,56.8349,56.7694,56.8267,16937.0
2016-08-11 09:55:00,69.4,69.41,69.33,69.35,13862.0,56.8267,56.8349,56.7694,56.7858,13862.0
2016-08-11 10:00:00,69.34,69.38,69.33,69.37,12433.0,56.7776,56.8103,56.7694,56.8021,12433.0
2016-08-11 10:05:00,69.38,69.38,69.33,69.33,6782.0,56.8103,56.8103,56.7694,56.7694,6782.0
2016-08-11 10:10:00,69.34,69.35,69.31,69.31,7205.0,56.7776,56.7858,56.753,56.753,7205.0
2016-08-11 10:15:00,69.31,69.31,69.28,69.29,9998.0,56.753,56.753,56.7285,56.7366,9998.0
2016-08-11 10:20:00,69.3,69.3,69.26,69.28,11417.0,56.7448,56.7448,56.7121,56.7285,11417.0
2016-08-11 10:25:00,69.28,69.29,69.25,69.28,9878.0,56.7285,56.7366,56.7039,56.7285,9878.0
2016-08-11 10:30:00,69.29,69.34,69.29,69.3,14737.0,56.7366,56.7776,56.7366,56.7448,14737.0
2016-08-11 10:35:00,69.3,69.35,69.29,69.34,18515.0,56.7448,56.7858,56.7366,56.7776,18515.0
2016-08-11 10:40:00,69.35,69.36,69.32,69.33,9940.0,56.7858,56.794,56.7612,56.7694,9940.0
2016-08-11 10:45:00,69.32,69.36,69.31,69.36,12167.0,56.7612,56.794,56.753,56.794,12167.0
2016-08-11 10:50:00,69.37,69.44,69.37,69.44,16144.0,56.8021,56.8595,56.8021,56.8595,16144.0
2016-08-11 10:55:00,69.44,69.46,69.37,69.38,20951.0,56.8595,56.8758,56.8021,56.8103,20951.0
2016-08-11 11:00:00,69.38,69.48,69.38,69.47,16186.0,56.8103,56.8922,56.8103,56.884,16186.0
2016-08-11 11:05:00,69.48,69.48,69.45,69.46,5160.0,56.8922,56.8922,56.8677,56.8758,5160.0
2016-08-11 11:10:00,69.46,69.47,69.43,69.43,21622.0,56.8758,56.884,56.8513,56.8513,21622.0
2016-08-11 11:15:00,69.44,69.44,69.35,69.35,4004.0,56.8595,56.8595,56.7858,56.7858,4004.0
2016-08-11 11:20:00,69.35,69.35,69.31,69.31,6312.0,56.7858,56.7858,56.753,56.753,6312.0
2016-08-11 11:25:00,69.32,69.33,69.3,69.3,5581.0,56.7612,56.7694,56.7448,56.7448,5581.0
2016-08-11 11:30:00,69.3,69.35,69.29,69.35,13871.0,56.7448,56.7858,56.7366,56.7858,13871.0
2016-08-11 11:35:00,69.35,69.36,69.3,69.3,5400.0,56.7858,56.794,56.7448,56.7448,5400.0
2016-08-11 11:40:00,69.3,69.3,69.27,69.28,6081.0,56.7448,56.7448,56.7203,56.7285,6081.0
2016-08-11 11:45:00,69.28,69.31,69.28,69.31,6320.0,56.7285,56.753,56.7285,56.753,6320.0
2016-08-11 11:50:00,69.3,69.33,69.3,69.33,5500.0,56.7448,56.7694,56.7448,56.7694,5500.0
2016-08-11 11:55:00,69.33,69.34,69.32,69.33,4741.0,56.7694,56.7776,56.7612,56.7694,4741.0
2016-08-11 12:00:00,69.33,69.35,69.3,69.31,9202.0,56.7694,56.7858,56.7448,56.753,9202.0
2016-08-11 12:05:00,69.31,69.31,69.26,69.26,6128.0,56.753,56.753,56.7121,56.7121,6128.0
2016-08-11 12:10:00,69.27,69.27,69.25,69.26,3835.0,56.7203,56.7203,56.7039,56.7121,3835.0
2016-08-11 12:15:00,69.26,69.29,69.25,69.25,9720.0,56.7121,56.7366,56.7039,56.7039,9720.0
2016-08-11 12:20:00,69.24,69.27,69.23,69.27,5782.0,56.6957,56.7203,56.6875,56.7203,5782.0
2016-08-11 12:25:00,69.27,69.27,69.25,69.25,4800.0,56.7203,56.7203,56.7039,56.7039,4800.0
2016-08-11 12:30:00,69.25,69.28,69.25,69.25,7917.0,56.7039,56.7285,56.7039,56.7039,7917.0
2016-08-11 12:35:00,69.26,69.27,69.26,69.26,2367.0,56.7121,56.7203,56.7121,56.7121,2367.0
2016-08-11 12:40:00,69.27,69.3,69.26,69.3,6319.0,56.7203,56.7448,56.7121,56.7448,6319.0
2016-08-11 12:45:00,69.3,69.31,69.28,69.29,5722.0,56.7448,56.753,56.7285,56.7366,5722.0
2016-08-11 12:50:00,69.29,69.31,69.28,69.3,7647.0,56.7366,56.753,56.7285,56.7448,7647.0
2016-08-11 12:55:00,69.3,69.3,69.28,69.28,4251.0,56.7448,56.7448,56.7285,56.7285,4251.0
2016-08-11 13:00:00,69.29,69.3,69.28,69.3,10127.0,56.7366,56.7448,56.7285,56.7448,10127.0
2016-08-11 13:05:00,69.3,69.31,69.29,69.3,4127.0,56.7448,56.753,56.7366,56.7448,4127.0
2016-08-11 13:10:00,69.3,69.31,69.28,69.29,6119.0,56.7448,56.753,56.7285,56.7366,6119.0
2016-08-11 13:15:00,69.28,69.28,69.24,69.25,6610.0,56.7285,56.7285,56.6957,56.7039,6610.0
2016-08-11 13:20:00,69.25,69.27,69.25,69.26,5896.0,56.7039,56.7203,56.7039,56.7121,5896.0
2016-08-11 13:25:00,69.25,69.25,69.23,69.25,7620.0,56.7039,56.7039,56.6875,56.7039,7620.0
2016-08-11 13:30:00,69.25,69.27,69.24,69.25,7706.0,56.7039,56.7203,56.6957,56.7039,7706.0
2016-08-11 13:35:00,69.26,69.26,69.25,69.25,5008.0,56.7121,56.7121,56.7039,56.7039,5008.0
2016-08-11 13:40:00,69.24,69.26,69.24,69.26,3726.0,56.6957,56.7121,56.6957,56.7121,3726.0
2016-08-11 13:45:00,69.26,69.27,69.25,69.26,8825.0,56.7121,56.7203,56.7039,56.7121,8825.0
2016-08-11 13:50:00,69.26,69.28,69.25,69.26,11465.0,56.7121,56.7285,56.7039,56.7121,11465.0
2016-08-11 13:55:00,69.27,69.28,69.26,69.28,53186.0,56.7203,56.7285,56.7121,56.7285,53186.0
2016-08-11 14:00:00,69.28,69.32,69.27,69.32,9734.0,56.7285,56.7612,56.7203,56.7612,9734.0
2016-08-11 14:05:00,69.33,69.34,69.32,69.32,6665.0,56.7694,56.7776,56.7612,56.7612,6665.0
2016-08-11 14:10:00,69.33,69.38,69.33,69.38,9624.0,56.7694,56.8103,56.7694,56.8103,9624.0
2016-08-11 14:15:00,69.38,69.4,69.37,69.37,6867.0,56.8103,56.8267,56.8021,56.8021,6867.0
2016-08-11 14:20:00,69.38,69.4,69.34,69.34,13668.0,56.8103,56.8267,56.7776,56.7776,13668.0
2016-08-11 14:25:00,69.34,69.36,69.33,69.33,8298.0,56.7776,56.794,56.7694,56.7694,8298.0
2016-08-11 14:30:00,69.34,69.34,69.27,69.27,17599.0,56.7776,56.7776,56.7203,56.7203,17599.0
2016-08-11 14:35:00,69.28,69.31,69.27,69.28,16503.0,56.7285,56.753,56.7203,56.7285,16503.0
2016-08-11 14:40:00,69.27,69.34,69.27,69.33,30205.0,56.7203,56.7776,56.7203,56.7694,30205.0
2016-08-11 14:45:00,69.34,69.34,69.32,69.34,16061.0,56.7776,56.7776,56.7612,56.7776,16061.0
2016-08-11 14:50:00,69.34,69.37,69.33,69.33,17546.0,56.7776,56.8021,56.7694,56.7694,17546.0
2016-08-11 14:55:00,69.33,69.33,69.25,69.27,15431.0,56.7694,56.7694,56.7039,56.7203,15431.0
2016-08-11 15:00:00,69.28,69.31,69.27,69.28,14088.0,56.7285,56.753,56.7203,56.7285,14088.0
2016-08-11 15:05:00,69.28,69.29,69.22,69.23,19434.0,56.7285,56.7366,56.6793,56.6875,19434.0
2016-08-11 15:10:00,69.23,69.23,69.19,69.19,31401.0,56.6875,56.6875,56.6548,56.6548,31401.0
2016-08-11 15:15:00,69.19,69.2,69.17,69.18,19308.0,56.6548,56.6629,56.6384,56.6466,19308.0
2016-08-11 15:20:00,69.18,69.23,69.18,69.22,11864.0,56.6466,56.6875,56.6466,56.6793,11864.0
2016-08-11 15:25:00,69.23,69.23,69.16,69.17,23917.0,56.6875,56.6875,56.6302,56.6384,23917.0
2016-08-11 15:30:00,69.16,69.21,69.16,69.21,18466.0,56.6302,56.6711,56.6302,56.6711,18466.0
2016-08-11 15:35:00,69.21,69.22,69.18,69.22,25951.0,56.6711,56.6793,56.6466,56.6793,25951.0
2016-08-11 15:40:00,69.23,69.23,69.2,69.21,21620.0,56.6875,56.6875,56.6629,56.6711,21620.0
2016-08-11 15:45:00,69.21,69.24,69.18,69.18,43045.0,56.6711,56.6957,56.6466,56.6466,43045.0
2016-08-11 15:50:00,69.18,69.18,69.17,69.17,30548.0,56.6466,56.6466,56.6384,56.6384,30548.0
2016-08-11 15:55:00,69.17,69.18,69.1,69.12,164580.0,56.6384,56.6466,56.5811,56.5974,164580.0
2016-08-12 09:30:00,69.06,69.12,68.84,69.03,37350.0,56.5483,56.5974,56.3682,56.5237,37350.0
2016-08-12 09:35:00,69.03,69.09,68.92,68.97,13052.0,56.5237,56.5729,56.4337,56.4746,13052.0
2016-08-12 09:40:00,68.99,69.02,68.93,68.98,13392.0,56.491,56.5156,56.4419,56.4828,13392.0
2016-08-12 09:45:00,68.98,69.05,68.97,69.04,16460.0,56.4828,56.5401,56.4746,56.5319,16460.0
2016-08-12 09:50:00,69.05,69.11,69.03,69.1,11613.0,56.5401,56.5892,56.5237,56.5811,11613.0
2016-08-12 09:55:00,69.11,69.14,69.07,69.1,10200.0,56.5892,56.6138,56.5565,56.5811,10200.0
2016-08-12 10:00:00,69.11,69.15,69.09,69.15,8307.0,56.5892,56.622,56.5729,56.622,8307.0
2016-08-12 10:05:00,69.16,69.19,69.15,69.18,10032.0,56.6302,56.6548,56.622,56.6466,10032.0
2016-08-12 10:10:00,69.19,69.21,69.18,69.19,12807.0,56.6548,56.6711,56.6466,56.6548,12807.0
2016-08-12 10:15:00,69.18,69.19,69.11,69.13,7987.0,56.6466,56.6548,56.5892,56.6056,7987.0
2016-08-12 10:20:00,69.12,69.2,69.1,69.2,8933.0,56.5974,56.6629,56.5811,56.6629,8933.0
2016-08-12 10:25:00,69.2,69.25,69.18,69.2,13783.0,56.6629,56.7039,56.6466,56.6629,13783.0
2016-08-12 10:30:00,69.19,69.2,69.16,69.2,9313.0,56.6548,56.6629,56.6302,56.6629,9313.0
2016-08-12 10:35:00,69.2,69.21,69.15,69.15,9081.0,56.6629,56.6711,56.622,56.622,9081.0
2016-08-12 10:40:00,69.15,69.15,69.07,69.07,13178.0,56.622,56.622,56.5565,56.5565,13178.0
2016-08-12 10:45:00,69.08,69.13,69.07,69.13,5301.0,56.5647,56.6056,56.5565,56.6056,5301.0
2016-08-12 10:50:00,69.14,69.16,69.12,69.14,7869.0,56.6138,56.6302,56.5974,56.6138,7869.0
2016-08-12 10:55:00,69.14,69.15,69.13,69.14,5301.0,56.6138,56.622,56.6056,56.6138,5301.0
2016-08-12 11:00:00,69.15,69.19,69.14,69.19,9492.0,56.622,56.6548,56.6138,56.6548,9492.0
2016-08-12 11:05:00,69.18,69.18,69.17,69.17,4085.0,56.6466,56.6466,56.6384,56.6384,4085.0
2016-08-12 11:10:00,69.17,69.18,69.14,69.17,14442.0,56.6384,56.6466,56.6138,56.6384,14442.0
2016-08-12 11:15:00,69.16,69.17,69.12,69.14,6417.0,56.6302,56.6384,56.5974,56.6138,6417.0
2016-08-12 11:20:00,69.14,69.17,69.13,69.16,2956.0,56.6138,56.6384,56.6056,56.6302,2956.0
2016-08-12 11:25:00,69.16,69.19,69.14,69.19,9595.0,56.6302,56.6548,56.6138,56.6548,9595.0
2016-08-12 11:30:00,69.19,69.2,69.19,69.19,2236.0,56.6548,56.6629,56.6548,56.6548,2236.0
2016-08-12 11:35:00,69.19,69.2,69.18,69.18,5421.0,56.6548,56.6629,56.6466,56.6466,5421.0
2016-08-12 11:40:00,69.18,69.2,69.16,69.2,7955.0,56.6466,56.6629,56.6302,56.6629,7955.0
2016-08-12 11:45:00,69.21,69.21,69.19,69.19,5983.0,56.6711,56.6711,56.6548,56.6548,5983.0
2016-08-12 11:50:00,69.19,69.2,69.15,69.15,9061.0,56.6548,56.6629,56.622,56.622,9061.0
2016-08-12 11:55:00,69.16,69.17,69.15,69.16,5560.0,56.6302,56.6384,56.622,56.6302,5560.0
2016-08-12 12:00:00,69.17,69.22,69.16,69.21,9350.0,56.6384,56.6793,56.6302,56.6711,9350.0
2016-08-12 12:05:00,69.21,69.21,69.16,69.18,9790.0,56.6711,56.6711,56.6302,56.6466,9790.0
2016-08-12 12:10:00,69.19,69.19,69.18,69.18,3200.0,56.6548,56.6548,56.6466,56.6466,3200.0
2016-08-12 12:15:00,69.18,69.19,69.15,69.18,8620.0,56.6466,56.6548,56.622,56.6466,8620.0
2016-08-12 12:20:00,69.18,69.18,69.17,69.18,2000.0,56.6466,56.6466,56.6384,56.6466,2000.0
2016-08-12 12:25:00,69.17,69.22,69.17,69.2,7633.0,56.6384,56.6793,56.6384,56.6629,7633.0
2016-08-12 12:30:00,69.2,69.2,69.18,69.2,3500.0,56.6629,56.6629,56.6466,56.6629,3500.0
2016-08-12 12:35:00,69.2,69.25,69.19,69.22,5735.0,56.6629,56.7039,56.6548,56.6793,5735.0
2016-08-12 12:40:00,69.23,69.23,69.2,69.22,5232.0,56.6875,56.6875,56.6629,56.6793,5232.0
2016-08-12 12:45:00,69.23,69.23,69.2,69.21,6409.0,56.6875,56.6875,56.6629,56.6711,6409.0
2016-08-12 12:50:00,69.21,69.21,69.16,69.18,14089.0,56.6711,56.6711,56.6302,56.6466,14089.0
2016-08-12 12:55:00,69.19,69.19,69.14,69.14,5217.0,56.6548,56.6548,56.6138,56.6138,5217.0
2016-08-12 13:00:00,69.14,69.14,69.11,69.11,4716.0,56.6138,56.6138,56.5892,56.5892,4716.0
2016-08-12 13:05:00,69.12,69.14,69.09,69.14,7441.0,56.5974,56.6138,56.5729,56.6138,7441.0
2016-08-12 13:10:00,69.14,69.18,69.14,69.18,5300.0,56.6138,56.6466,56.6138,56.6466,5300.0
2016-08-12 13:15:00,69.17,69.19,69.17,69.19,5020.0,56.6384,56.6548,56.6384,56.6548,5020.0
2016-08-12 13:20:00,69.18,69.19,69.17,69.17,3552.0,56.6466,56.6548,56.6384,56.6384,3552.0
2016-08-12 13:25:00,69.18,69.19,69.17,69.18,6761.0,56.6466,56.6548,56.6384,56.6466,6761.0
2016-08-12 13:30:00,69.18,69.18,69.15,69.16,10134.0,56.6466,56.6466,56.622,56.6302,10134.0
2016-08-12 13:35:00,69.15,69.18,69.14,69.16,13802.0,56.622,56.6466,56.6138,56.6302,13802.0
2016-08-12 13:40:00,69.16,69.19,69.15,69.16,5737.0,56.6302,56.6548,56.622,56.6302,5737.0
2016-08-12 13:45:00,69.17,69.17,69.14,69.15,3100.0,56.6384,56.6384,56.6138,56.622,3100.0
2016-08-12 13:50:00,69.15,69.2,69.14,69.19,6539.0,56.622,56.6629,56.6138,56.6548,6539.0
2016-08-12 13:55:00,69.18,69.2,69.17,69.18,6526.0,56.6466,56.6629,56.6384,56.6466,6526.0
2016-08-12 14:00:00,69.18,69.19,69.16,69.16,6147.0,56.6466,56.6548,56.6302,56.6302,6147.0
2016-08-12 14:05:00,69.15,69.22,69.15,69.22,6600.0,56.622,56.6793,56.622,56.6793,6600.0
2016-08-12 14:10:00,69.23,69.25,69.2,69.2,6126.0,56.6875,56.7039,56.6629,56.6629,6126.0
2016-08-12 14:15:00,69.2,69.2,69.17,69.17,4112.0,56.6629,56.6629,56.6384,56.6384,4112.0
2016-08-12 14:20:00,69.17,69.21,69.16,69.21,4098.0,56.6384,56.6711,56.6302,56.6711,4098.0
2016-08-12 14:25:00,69.2,69.23,69.2,69.21,4078.0,56.6629,56.6875,56.6629,56.6711,4078.0
2016-08-12 14:30:00,69.21,69.21,69.19,69.2,3813.0,56.6711,56.6711,56.6548,56.6629,3813.0
2016-08-12 14:35:00,69.19,69.19,69.16,69.19,4239.0,56.6548,56.6548,56.6302,56.6548,4239.0
2016-08-12 14:40:00,69.2,69.22,69.18,69.21,4695.0,56.6629,56.6793,56.6466,56.6711,4695.0
2016-08-12 14:45:00,69.21,69.23,69.19,69.19,4204.0,56.6711,56.6875,56.6548,56.6548,4204.0
2016-08-12 14:50:00,69.19,69.19,69.17,69.17,5985.0,56.6548,56.6548,56.6384,56.6384,5985.0
2016-08-12 14:55:00,69.15,69.16,69.12,69.13,5584.0,56.622,56.6302,56.5974,56.6056,5584.0
2016-08-12 15:00:00,69.13,69.15,69.13,69.15,4344.0,56.6056,56.622,56.6056,56.622,4344.0
2016-08-12 15:05:00,69.15,69.17,69.13,69.14,8916.0,56.622,56.6384,56.6056,56.6138,8916.0
2016-08-12 15:10:00,69.15,69.15,69.12,69.12,8590.0,56.622,56.622,56.5974,56.5974,8590.0
2016-08-12 15:15:00,69.11,69.13,69.1,69.12,4876.0,56.5892,56.6056,56.5811,56.5974,4876.0
2016-08-12 15:20:00,69.12,69.13,69.12,69.13,2300.0,56.5974,56.6056,56.5974,56.6056,2300.0
2016-08-12 15:25:00,69.13,69.15,69.12,69.13,10210.0,56.6056,56.622,56.5974,56.6056,10210.0
2016-08-12 15:30:00,69.14,69.15,69.12,69.15,11293.0,56.6138,56.622,56.5974,56.622,11293.0
2016-08-12 15:35:00,69.14,69.18,69.14,69.16,12177.0,56.6138,56.6466,56.6138,56.6302,12177.0
2016-08-12 15:40:00,69.17,69.17,69.14,69.17,12140.0,56.6384,56.6384,56.6138,56.6384,12140.0
2016-08-12 15:45:00,69.18,69.18,69.13,69.15,21125.0,56.6466,56.6466,56.6056,56.622,21125.0
2016-08-12 15:50:00,69.15,69.16,69.13,69.14,14271.0,56.622,56.6302,56.6056,56.6138,14271.0
2016-08-12 15:55:00,69.14,69.17,69.12,69.12,53154.0,56.6138,56.6384,56.5974,56.5974,53154.0
2016-08-15 09:30:00,69.13,69.18,69.08,69.18,8312.0,56.6056,56.6466,56.5647,56.6466,8312.0
2016-08-15 09:35:00,69.19,69.21,69.11,69.14,11331.0,56.6548,56.6711,56.5892,56.6138,11331.0
2016-08-15 09:40:00,69.18,69.21,69.14,69.19,5585.0,56.6466,56.6711,56.6138,56.6548,5585.0
2016-08-15 09:45:00,69.2,69.23,69.17,69.19,6538.0,56.6629,56.6875,56.6384,56.6548,6538.0
2016-08-15 09:50:00,69.19,69.19,69.14,69.16,7319.0,56.6548,56.6548,56.6138,56.6302,7319.0
2016-08-15 09:55:00,69.15,69.23,69.14,69.22,5416.0,56.622,56.6875,56.6138,56.6793,5416.0
2016-08-15 10:00:00,69.19,69.21,69.14,69.14,6228.0,56.6548,56.6711,56.6138,56.6138,6228.0
2016-08-15 10:05:00,69.15,69.16,69.14,69.14,3623.0,56.622,56.6302,56.6138,56.6138,3623.0
2016-08-15 10:10:00,69.16,69.16,69.09,69.11,9180.0,56.6302,56.6302,56.5729,56.5892,9180.0
2016-08-15 10:15:00,69.12,69.21,69.12,69.19,4064.0,56.5974,56.6711,56.5974,56.6548,4064.0
2016-08-15 10:20:00,69.2,69.21,69.16,69.16,2811.0,56.6629,56.6711,56.6302,56.6302,2811.0
2016-08-15 10:25:00,69.16,69.16,69.1,69.11,3700.0,56.6302,56.6302,56.5811,56.5892,3700.0
2016-08-15 10:30:00,69.11,69.15,69.11,69.13,5373.0,56.5892,56.622,56.5892,56.6056,5373.0
2016-08-15 10:35:00,69.13,69.17,69.13,69.16,4767.0,56.6056,56.6384,56.6056,56.6302,4767.0
2016-08-15 10:40:00,69.16,69.17,69.14,69.14,3722.0,56.6302,56.6384,56.6138,56.6138,3722.0
2016-08-15 10:45:00,69.15,69.17,69.14,69.15,9520.0,56.622,56.6384,56.6138,56.622,9520.0
2016-08-15 10:50:00,69.16,69.16,69.14,69.15,3400.0,56.6302,56.6302,56.6138,56.622,3400.0
2016-08-15 10:55:00,69.15,69.15,69.1,69.12,3156.0,56.622,56.622,56.5811,56.5974,3156.0
2016-08-15 11:00:00,69.12,69.13,69.07,69.08,4300.0,56.5974,56.6056,56.5565,56.5647,4300.0
2016-08-15 11:05:00,69.07,69.1,69.06,69.1,4947.0,56.5565,56.5811,56.5483,56.5811,4947.0
2016-08-15 11:10:00,69.11,69.12,69.09,69.11,7837.0,56.5892,56.5974,56.5729,56.5892,7837.0
2016-08-15 11:15:00,69.11,69.11,69.04,69.05,7273.0,56.5892,56.5892,56.5319,56.5401,7273.0
2016-08-15 11:20:00,69.05,69.07,69.05,69.07,3221.0,56.5401,56.5565,56.5401,56.5565,3221.0
2016-08-15 11:25:00,69.07,69.1,69.05,69.05,24928.0,56.5565,56.5811,56.5401,56.5401,24928.0
2016-08-15 11:30:00,69.05,69.05,69.02,69.05,5222.0,56.5401,56.5401,56.5156,56.5401,5222.0
2016-08-15 11:35:00,69.04,69.04,69.01,69.02,6384.0,56.5319,56.5319,56.5074,56.5156,6384.0
2016-08-15 11:40:00,69.03,69.04,69.02,69.02,5837.0,56.5237,56.5319,56.5156,56.5156,5837.0
2016-08-15 11:45:00,69.01,69.06,69.01,69.04,12587.0,56.5074,56.5483,56.5074,56.5319,12587.0
2016-08-15 11:50:00,69.05,69.07,69.03,69.06,6726.0,56.5401,56.5565,56.5237,56.5483,6726.0
2016-08-15 11:55:00,69.06,69.06,69.04,69.04,7724.0,56.5483,56.5483,56.5319,56.5319,7724.0
2016-08-15 12:00:00,69.05,69.11,69.05,69.11,6088.0,56.5401,56.5892,56.5401,56.5892,6088.0
2016-08-15 12:05:00,69.11,69.16,69.11,69.14,18333.0,56.5892,56.6302,56.5892,56.6138,18333.0
2016-08-15 12:10:00,69.14,69.14,69.13,69.13,1900.0,56.6138,56.6138,56.6056,56.6056,1900.0
2016-08-15 12:15:00,69.14,69.14,69.08,69.08,7536.0,56.6138,56.6138,56.5647,56.5647,7536.0
2016-08-15 12:20:00,69.09,69.14,69.08,69.13,5900.0,56.5729,56.6138,56.5647,56.6056,5900.0
2016-08-15 12:25:00,69.13,69.13,69.06,69.06,7900.0,56.6056,56.6056,56.5483,56.5483,7900.0
2016-08-15 12:30:00,69.07,69.1,69.07,69.1,7794.0,56.5565,56.5811,56.5565,56.5811,7794.0
2016-08-15 12:35:00,69.1,69.11,69.08,69.1,16378.0,56.5811,56.5892,56.5647,56.5811,16378.0
2016-08-15 12:40:00,69.1,69.11,69.09,69.1,9144.0,56.5811,56.5892,56.5729,56.5811,9144.0
2016-08-15 12:45:00,69.09,69.1,69.06,69.08,4553.0,56.5729,56.5811,56.5483,56.5647,4553.0
2016-08-15 12:50:00,69.08,69.13,69.07,69.13,17290.0,56.5647,56.6056,56.5565,56.6056,17290.0
2016-08-15 12:55:00,69.13,69.13,69.1,69.1,7842.0,56.6056,56.6056,56.5811,56.5811,7842.0
2016-08-15 13:00:00,69.1,69.14,69.1,69.13,13821.0,56.5811,56.6138,56.5811,56.6056,13821.0
2016-08-15 13:05:00,69.13,69.14,69.1,69.11,18853.0,56.6056,56.6138,56.5811,56.5892,18853.0
2016-08-15 13:10:00,69.1,69.12,69.08,69.12,10805.0,56.5811,56.5974,56.5647,56.5974,10805.0
2016-08-15 13:15:00,69.11,69.13,69.09,69.12,7971.0,56.5892,56.6056,56.5729,56.5974,7971.0
2016-08-15 13:20:00,69.12,69.14,69.11,69.14,3909.0,56.5974,56.6138,56.5892,56.6138,3909.0
2016-08-15 13:25:00,69.14,69.18,69.13,69.18,7932.0,56.6138,56.6466,56.6056,56.6466,7932.0
2016-08-15 13:30:00,69.17,69.18,69.16,69.17,8997.0,56.6384,56.6466,56.6302,56.6384,8997.0
2016-08-15 13:35:00,69.17,69.21,69.17,69.19,11820.0,56.6384,56.6711,56.6384,56.6548,11820.0
2016-08-15 13:40:00,69.19,69.25,69.19,69.24,17404.0,56.6548,56.7039,56.6548,56.6957,17404.0
2016-08-15 13:45:00,69.25,69.25,69.2,69.21,12258.0,56.7039,56.7039,56.6629,56.6711,12258.0
2016-08-15 13:50:00,69.21,69.24,69.2,69.23,5794.0,56.6711,56.6957,56.6629,56.6875,5794.0
2016-08-15 13:55:00,69.23,69.24,69.21,69.24,6783.0,56.6875,56.6957,56.6711,56.6957,6783.0
2016-08-15 14:00:00,69.24,69.27,69.24,69.27,5084.0,56.6957,56.7203,56.6957,56.7203,5084.0
2016-08-15 14:05:00,69.27,69.27,69.24,69.25,7843.0,56.7203,56.7203,56.6957,56.7039,7843.0
2016-08-15 14:10:00,69.25,69.25,69.2,69.23,17372.0,56.7039,56.7039,56.6629,56.6875,17372.0
2016-08-15 14:15:00,69.23,69.25,69.22,69.25,13367.0,56.6875,56.7039,56.6793,56.7039,13367.0
2016-08-15 14:20:00,69.25,69.3,69.23,69.29,22486.0,56.7039,56.7448,56.6875,56.7366,22486.0
2016-08-15 14:25:00,69.3,69.36,69.29,69.36,13951.0,56.7448,56.794,56.7366,56.794,13951.0
2016-08-15 14:30:00,69.36,69.38,69.33,69.38,13295.0,56.794,56.8103,56.7694,56.8103,13295.0
2016-08-15 14:35:00,69.38,69.38,69.31,69.36,41912.0,56.8103,56.8103,56.753,56.794,41912.0
2016-08-15 14:40:00,69.35,69.38,69.35,69.37,6064.0,56.7858,56.8103,56.7858,56.8021,6064.0
2016-08-15 14:45:00,69.36,69.37,69.33,69.37,7510.0,56.794,56.8021,56.7694,56.8021,7510.0
2016-08-15 14:50:00,69.37,69.4,69.36,69.4,8396.0,56.8021,56.8267,56.794,56.8267,8396.0
2016-08-15 14:55:00,69.4,69.42,69.4,69.41,8596.0,56.8267,56.8431,56.8267,56.8349,8596.0
2016-08-15 15:00:00,69.41,69.41,69.36,69.37,9872.0,56.8349,56.8349,56.794,56.8021,9872.0
2016-08-15 15:05:00,69.37,69.37,69.3,69.3,8270.0,56.8021,56.8021,56.7448,56.7448,8270.0
2016-08-15 15:10:00,69.3,69.34,69.3,69.33,12279.0,56.7448,56.7776,56.7448,56.7694,12279.0
2016-08-15 15:15:00,69.32,69.33,69.31,69.33,41399.0,56.7612,56.7694,56.753,56.7694,41399.0
2016-08-15 15:20:00,69.33,69.38,69.32,69.38,15184.0,56.7694,56.8103,56.7612,56.8103,15184.0
2016-08-15 15:25:00,69.38,69.42,69.37,69.42,13421.0,56.8103,56.8431,56.8021,56.8431,13421.0
2016-08-15 15:30:00,69.42,69.43,69.4,69.42,21988.0,56.8431,56.8513,56.8267,56.8431,21988.0
2016-08-15 15:35:00,69.42,69.45,69.42,69.43,20081.0,56.8431,56.8677,56.8431,56.8513,20081.0
2016-08-15 15:40:00,69.42,69.45,69.4,69.44,17832.0,56.8431,56.8677,56.8267,56.8595,17832.0
2016-08-15 15:45:00,69.44,69.44,69.4,69.4,29301.0,56.8595,56.8595,56.8267,56.8267,29301.0
2016-08-15 15:50:00,69.41,69.41,69.38,69.39,36096.0,56.8349,56.8349,56.8103,56.8185,36096.0
2016-08-15 15:55:00,69.38,69.41,69.37,69.39,93736.0,56.8103,56.8349,56.8021,56.8185,93736.0
2016-08-16 09:30:00,69.13,69.34,68.91,69.3,15364.0,56.6056,56.7776,56.4255,56.7448,15364.0
2016-08-16 09:35:00,69.31,69.47,69.26,69.44,9306.0,56.753,56.884,56.7121,56.8595,9306.0
2016-08-16 09:40:00,69.43,69.43,69.28,69.28,12408.0,56.8513,56.8513,56.7285,56.7285,12408.0
2016-08-16 09:45:00,69.28,69.28,69.22,69.23,12887.0,56.7285,56.7285,56.6793,56.6875,12887.0
2016-08-16 09:50:00,69.23,69.26,69.2,69.21,5902.0,56.6875,56.7121,56.6629,56.6711,5902.0
2016-08-16 09:55:00,69.22,69.29,69.22,69.29,5277.0,56.6793,56.7366,56.6793,56.7366,5277.0
2016-08-16 10:00:00,69.29,69.3,69.25,69.3,7073.0,56.7366,56.7448,56.7039,56.7448,7073.0
2016-08-16 10:05:00,69.3,69.37,69.28,69.37,10123.0,56.7448,56.8021,56.7285,56.8021,10123.0
2016-08-16 10:10:00,69.37,69.43,69.37,69.42,5485.0,56.8021,56.8513,56.8021,56.8431,5485.0
2016-08-16 10:15:00,69.43,69.43,69.39,69.41,6945.0,56.8513,56.8513,56.8185,56.8349,6945.0
2016-08-16 10:20:00,69.41,69.41,69.36,69.37,6286.0,56.8349,56.8349,56.794,56.8021,6286.0
2016-08-16 10:25:00,69.37,69.38,69.35,69.37,5795.0,56.8021,56.8103,56.7858,56.8021,5795.0
2016-08-16 10:30:00,69.36,69.37,69.33,69.33,5768.0,56.794,56.8021,56.7694,56.7694,5768.0
2016-08-16 10:35:00,69.32,69.33,69.26,69.26,8836.0,56.7612,56.7694,56.7121,56.7121,8836.0
2016-08-16 10:40:00,69.25,69.27,69.25,69.27,3975.0,56.7039,56.7203,56.7039,56.7203,3975.0
2016-08-16 10:45:00,69.26,69.33,69.26,69.32,6100.0,56.7121,56.7694,56.7121,56.7612,6100.0
2016-08-16 10:50:00,69.31,69.33,69.31,69.31,5700.0,56.753,56.7694,56.753,56.753,5700.0
2016-08-16 10:55:00,69.32,69.32,69.3,69.32,4605.0,56.7612,56.7612,56.7448,56.7612,4605.0
2016-08-16 11:00:00,69.31,69.32,69.3,69.31,4649.0,56.753,56.7612,56.7448,56.753,4649.0
2016-08-16 11:05:00,69.3,69.3,69.24,69.24,7308.0,56.7448,56.7448,56.6957,56.6957,7308.0
2016-08-16 11:10:00,69.25,69.25,69.22,69.24,5747.0,56.7039,56.7039,56.6793,56.6957,5747.0
2016-08-16 11:15:00,69.25,69.27,69.24,69.26,5966.0,56.7039,56.7203,56.6957,56.7121,5966.0
2016-08-16 11:20:00,69.26,69.3,69.26,69.3,7025.0,56.7121,56.7448,56.7121,56.7448,7025.0
2016-08-16 11:25:00,69.3,69.31,69.3,69.31,3999.0,56.7448,56.753,56.7448,56.753,3999.0
2016-08-16 11:30:00,69.31,69.32,69.23,69.24,6497.0,56.753,56.7612,56.6875,56.6957,6497.0
2016-08-16 11:35:00,69.22,69.26,69.22,69.25,1700.0,56.6793,56.7121,56.6793,56.7039,1700.0
2016-08-16 11:40:00,69.25,69.27,69.24,69.27,5224.0,56.7039,56.7203,56.6957,56.7203,5224.0
2016-08-16 11:45:00,69.27,69.28,69.24,69.28,8081.0,56.7203,56.7285,56.6957,56.7285,8081.0
2016-08-16 11:50:00,69.28,69.31,69.28,69.28,5710.0,56.7285,56.753,56.7285,56.7285,5710.0
2016-08-16 11:55:00,69.28,69.29,69.27,69.29,7102.0,56.7285,56.7366,56.7203,56.7366,7102.0
2016-08-16 12:00:00,69.28,69.28,69.22,69.22,8227.0,56.7285,56.7285,56.6793,56.6793,8227.0
2016-08-16 12:05:00,69.22,69.25,69.22,69.25,3150.0,56.6793,56.7039,56.6793,56.7039,3150.0
2016-08-16 12:10:00,69.25,69.26,69.24,69.25,2773.0,56.7039,56.7121,56.6957,56.7039,2773.0
2016-08-16 12:15:00,69.25,69.28,69.25,69.27,6319.0,56.7039,56.7285,56.7039,56.7203,6319.0
2016-08-16 12:20:00,69.28,69.28,69.26,69.26,7158.0,56.7285,56.7285,56.7121,56.7121,7158.0
2016-08-16 12:25:00,69.27,69.28,69.26,69.26,8501.0,56.7203,56.7285,56.7121,56.7121,8501.0
2016-08-16 12:30:00,69.27,69.28,69.24,69.24,4212.0,56.7203,56.7285,56.6957,56.6957,4212.0
2016-08-16 12:35:00,69.24,69.29,69.24,69.29,5523.0,56.6957,56.7366,56.6957,56.7366,5523.0
2016-08-16 12:40:00,69.28,69.29,69.27,69.27,4925.0,56.7285,56.7366,56.7203,56.7203,4925.0
2016-08-16 12:45:00,69.28,69.31,69.27,69.3,9442.0,56.7285,56.753,56.7203,56.7448,9442.0
2016-08-16 12:50:00,69.29,69.29,69.23,69.23,6681.0,56.7366,56.7366,56.6875,56.6875,6681.0
2016-08-16 12:55:00,69.23,69.24,69.23,69.24,3581.0,56.6875,56.6957,56.6875,56.6957,3581.0
2016-08-16 13:00:00,69.24,69.26,69.24,69.26,5461.0,56.6957,56.7121,56.6957,56.7121,5461.0
2016-08-16 13:05:00,69.26,69.29,69.26,69.27,9879.0,56.7121,56.7366,56.7121,56.7203,9879.0
2016-08-16 13:10:00,69.28,69.29,69.24,69.24,6566.0,56.7285,56.7366,56.6957,56.6957,6566.0
2016-08-16 13:15:00,69.24,69.24,69.21,69.23,4350.0,56.6957,56.6957,56.6711,56.6875,4350.0
2016-08-16 13:20:00,69.23,69.23,69.21,69.22,8837.0,56.6875,56.6875,56.6711,56.6793,8837.0
2016-08-16 13:25:00,69.21,69.22,69.2,69.2,6169.0,56.6711,56.6793,56.6629,56.6629,6169.0
2016-08-16 13:30:00,69.2,69.2,69.15,69.17,7471.0,56.6629,56.6629,56.622,56.6384,7471.0
2016-08-16 13:35:00,69.16,69.16,69.14,69.16,7594.0,56.6302,56.6302,56.6138,56.6302,7594.0
2016-08-16 13:40:00,69.17,69.19,69.16,69.19,10715.0,56.6384,56.6548,56.6302,56.6548,10715.0
2016-08-16 13:45:00,69.19,69.21,69.17,69.2,9125.0,56.6548,56.6711,56.6384,56.6629,9125.0
2016-08-16 13:50:00,69.2,69.23,69.2,69.21,7200.0,56.6629,56.6875,56.6629,56.6711,7200.0
2016-08-16 13:55:00,69.21,69.24,69.2,69.24,5674.0,56.6711,56.6957,56.6629,56.6957,5674.0
2016-08-16 14:00:00,69.24,69.27,69.24,69.27,6267.0,56.6957,56.7203,56.6957,56.7203,6267.0
2016-08-16 14:05:00,69.27,69.28,69.24,69.25,8672.0,56.7203,56.7285,56.6957,56.7039,8672.0
2016-08-16 14:10:00,69.25,69.25,69.21,69.22,6516.0,56.7039,56.7039,56.6711,56.6793,6516.0
2016-08-16 14:15:00,69.21,69.22,69.2,69.22,6421.0,56.6711,56.6793,56.6629,56.6793,6421.0
2016-08-16 14:20:00,69.22,69.24,69.21,69.23,7381.0,56.6793,56.6957,56.6711,56.6875,7381.0
2016-08-16 14:25:00,69.22,69.24,69.19,69.22,13089.0,56.6793,56.6957,56.6548,56.6793,13089.0
2016-08-16 14:30:00,69.21,69.22,69.21,69.21,4666.0,56.6711,56.6793,56.6711,56.6711,4666.0
2016-08-16 14:35:00,69.21,69.22,69.15,69.15,14691.0,56.6711,56.6793,56.622,56.622,14691.0
2016-08-16 14:40:00,69.15,69.18,69.14,69.17,6291.0,56.622,56.6466,56.6138,56.6384,6291.0
2016-08-16 14:45:00,69.16,69.17,69.14,69.16,9415.0,56.6302,56.6384,56.6138,56.6302,9415.0
2016-08-16 14:50:00,69.16,69.18,69.15,69.18,6101.0,56.6302,56.6466,56.622,56.6466,6101.0
2016-08-16 14:55:00,69.17,69.2,69.17,69.2,10103.0,56.6384,56.6629,56.6384,56.6629,10103.0
2016-08-16 15:00:00,69.2,69.21,69.19,69.2,5209.0,56.6629,56.6711,56.6548,56.6629,5209.0
2016-08-16 15:05:00,69.2,69.21,69.2,69.2,12088.0,56.6629,56.6711,56.6629,56.6629,12088.0
2016-08-16 15:10:00,69.19,69.21,69.17,69.18,11089.0,56.6548,56.6711,56.6384,56.6466,11089.0
2016-08-16 15:15:00,69.17,69.18,69.17,69.18,4495.0,56.6384,56.6466,56.6384,56.6466,4495.0
2016-08-16 15:20:00,69.17,69.2,69.17,69.18,9909.0,56.6384,56.6629,56.6384,56.6466,9909.0
2016-08-16 15:25:00,69.17,69.18,69.17,69.17,11274.0,56.6384,56.6466,56.6384,56.6384,11274.0
2016-08-16 15:30:00,69.17,69.19,69.15,69.19,16083.0,56.6384,56.6548,56.622,56.6548,16083.0
2016-08-16 15:35:00,69.19,69.19,69.13,69.14,16058.0,56.6548,56.6548,56.6056,56.6138,16058.0
2016-08-16 15:40:00,69.14,69.16,69.13,69.14,22945.0,56.6138,56.6302,56.6056,56.6138,22945.0
2016-08-16 15:45:00,69.14,69.17,69.13,69.14,43537.0,56.6138,56.6384,56.6056,56.6138,43537.0
2016-08-16 15:50:00,69.15,69.15,69.12,69.12,23239.0,56.622,56.622,56.5974,56.5974,23239.0
2016-08-16 15:55:00,69.12,69.13,68.91,68.95,304367.0,56.5974,56.6056,56.4255,56.4582,304367.0
2016-08-17 09:30:00,68.95,69.14,68.91,69.06,32419.0,56.4582,56.6138,56.4255,56.5483,32419.0
2016-08-17 09:35:00,69.06,69.16,69.04,69.06,15788.0,56.5483,56.6302,56.5319,56.5483,15788.0
2016-08-17 09:40:00,69.05,69.05,68.96,69.04,13012.0,56.5401,56.5401,56.4664,56.5319,13012.0
2016-08-17 09:45:00,69.04,69.06,68.99,69.0,13380.0,56.5319,56.5483,56.491,56.4992,13380.0
2016-08-17 09:50:00,69.01,69.01,68.91,68.91,18663.0,56.5074,56.5074,56.4255,56.4255,18663.0
2016-08-17 09:55:00,68.92,68.94,68.86,68.87,14789.0,56.4337,56.45,56.3845,56.3927,14789.0
2016-08-17 10:00:00,68.86,68.93,68.83,68.92,16957.0,56.3845,56.4419,56.36,56.4337,16957.0
2016-08-17 10:05:00,68.92,68.98,68.91,68.98,18527.0,56.4337,56.4828,56.4255,56.4828,18527.0
2016-08-17 10:10:00,68.98,69.01,68.97,68.98,11410.0,56.4828,56.5074,56.4746,56.4828,11410.0
2016-08-17 10:15:00,68.98,69.02,68.97,68.98,9839.0,56.4828,56.5156,56.4746,56.4828,9839.0
2016-08-17 10:20:00,68.98,68.99,68.91,68.91,12717.0,56.4828,56.491,56.4255,56.4255,12717.0
2016-08-17 10:25:00,68.9,68.94,68.9,68.93,6499.0,56.4173,56.45,56.4173,56.4419,6499.0
2016-08-17 10:30:00,68.94,68.96,68.93,68.95,12566.0,56.45,56.4664,56.4419,56.4582,12566.0
2016-08-17 10:35:00,68.95,68.98,68.94,68.97,15117.0,56.4582,56.4828,56.45,56.4746,15117.0
2016-08-17 10:40:00,68.98,68.99,68.96,68.98,7700.0,56.4828,56.491,56.4664,56.4828,7700.0
2016-08-17 10:45:00,68.98,68.99,68.89,68.9,18808.0,56.4828,56.491,56.4091,56.4173,18808.0
2016-08-17 10:50:00,68.9,68.91,68.86,68.9,10500.0,56.4173,56.4255,56.3845,56.4173,10500.0
2016-08-17 10:55:00,68.9,68.9,68.81,68.82,17256.0,56.4173,56.4173,56.3436,56.3518,17256.0
2016-08-17 11:00:00,68.81,68.83,68.81,68.81,4950.0,56.3436,56.36,56.3436,56.3436,4950.0
2016-08-17 11:05:00,68.82,68.82,68.81,68.82,5452.0,56.3518,56.3518,56.3436,56.3518,5452.0
2016-08-17 11:10:00,68.82,68.84,68.79,68.8,22460.0,56.3518,56.3682,56.3272,56.3354,22460.0
2016-08-17 11:15:00,68.79,68.8,68.74,68.77,13918.0,56.3272,56.3354,56.2863,56.3108,13918.0
2016-08-17 11:20:00,68.77,68.78,68.72,68.74,20342.0,56.3108,56.319,56.2699,56.2863,20342.0
2016-08-17 11:25:00,68.74,68.77,68.66,68.7,19372.0,56.2863,56.3108,56.2208,56.2535,19372.0
2016-08-17 11:30:00,68.7,68.72,68.69,68.72,4181.0,56.2535,56.2699,56.2453,56.2699,4181.0
2016-08-17 11:35:00,68.72,68.76,68.71,68.74,16018.0,56.2699,56.3027,56.2617,56.2863,16018.0
2016-08-17 11:40:00,68.74,68.78,68.73,68.77,6143.0,56.2863,56.319,56.2781,56.3108,6143.0
2016-08-17 11:45:00,68.77,68.8,68.76,68.79,14693.0,56.3108,56.3354,56.3027,56.3272,14693.0
2016-08-17 11:50:00,68.8,68.82,68.76,68.76,11625.0,56.3354,56.3518,56.3027,56.3027,11625.0
2016-08-17 11:55:00,68.76,68.77,68.69,68.76,24913.0,56.3027,56.3108,56.2453,56.3027,24913.0
2016-08-17 12:00:00,68.77,68.78,68.75,68.78,12968.0,56.3108,56.319,56.2945,56.319,12968.0
2016-08-17 12:05:00,68.79,68.79,68.78,68.78,2100.0,56.3272,56.3272,56.319,56.319,2100.0
2016-08-17 12:10:00,68.78,68.79,68.74,68.75,10962.0,56.319,56.3272,56.2863,56.2945,10962.0
2016-08-17 12:15:00,68.76,68.76,68.72,68.72,12121.0,56.3027,56.3027,56.2699,56.2699,12121.0
2016-08-17 12:20:00,68.71,68.77,68.71,68.77,17014.0,56.2617,56.3108,56.2617,56.3108,17014.0
2016-08-17 12:25:00,68.77,68.8,68.75,68.75,14231.0,56.3108,56.3354,56.2945,56.2945,14231.0
2016-08-17 12:30:00,68.75,68.75,68.72,68.73,4972.0,56.2945,56.2945,56.2699,56.2781,4972.0
2016-08-17 12:35:00,68.73,68.77,68.73,68.77,16274.0,56.2781,56.3108,56.2781,56.3108,16274.0
2016-08-17 12:40:00,68.77,68.8,68.76,68.77,12319.0,56.3108,56.3354,56.3027,56.3108,12319.0
2016-08-17 12:45:00,68.77,68.86,68.74,68.86,14887.0,56.3108,56.3845,56.2863,56.3845,14887.0
2016-08-17 12:50:00,68.87,68.9,68.86,68.9,8530.0,56.3927,56.4173,56.3845,56.4173,8530.0
2016-08-17 12:55:00,68.9,68.94,68.88,68.88,15226.0,56.4173,56.45,56.4009,56.4009,15226.0
2016-08-17 13:00:00,68.89,68.89,68.86,68.88,11807.0,56.4091,56.4091,56.3845,56.4009,11807.0
2016-08-17 13:05:00,68.88,68.92,68.88,68.91,5620.0,56.4009,56.4337,56.4009,56.4255,5620.0
2016-08-17 13:10:00,68.92,68.92,68.89,68.9,15215.0,56.4337,56.4337,56.4091,56.4173,15215.0
2016-08-17 13:15:00,68.9,68.9,68.89,68.9,2553.0,56.4173,56.4173,56.4091,56.4173,2553.0
2016-08-17 13:20:00,68.9,68.91,68.85,68.85,40592.0,56.4173,56.4255,56.3764,56.3764,40592.0
2016-08-17 13:25:00,68.85,68.89,68.84,68.89,11637.0,56.3764,56.4091,56.3682,56.4091,11637.0
2016-08-17 13:30:00,68.89,68.93,68.88,68.93,11549.0,56.4091,56.4419,56.4009,56.4419,11549.0
2016-08-17 13:35:00,68.94,68.97,68.91,68.97,15848.0,56.45,56.4746,56.4255,56.4746,15848.0
2016-08-17 13:40:00,68.98,68.99,68.93,68.93,14946.0,56.4828,56.491,56.4419,56.4419,14946.0
2016-08-17 13:45:00,68.94,68.94,68.91,68.93,4816.0,56.45,56.45,56.4255,56.4419,4816.0
2016-08-17 13:50:00,68.92,68.95,68.92,68.93,14531.0,56.4337,56.4582,56.4337,56.4419,14531.0
2016-08-17 13:55:00,68.93,68.94,68.86,68.88,16832.0,56.4419,56.45,56.3845,56.4009,16832.0
2016-08-17 14:00:00,68.87,68.91,68.78,68.91,30060.0,56.3927,56.4255,56.319,56.4255,30060.0
2016-08-17 14:05:00,68.9,68.95,68.85,68.91,14638.0,56.4173,56.4582,56.3764,56.4255,14638.0
2016-08-17 14:10:00,68.9,69.02,68.9,68.99,19079.0,56.4173,56.5156,56.4173,56.491,19079.0
2016-08-17 14:15:00,68.99,69.0,68.94,68.96,18952.0,56.491,56.4992,56.45,56.4664,18952.0
2016-08-17 14:20:00,68.97,69.0,68.94,68.98,23889.0,56.4746,56.4992,56.45,56.4828,23889.0
2016-08-17 14:25:00,68.98,69.01,68.96,68.98,16115.0,56.4828,56.5074,56.4664,56.4828,16115.0
2016-08-17 14:30:00,68.97,68.97,68.9,68.94,12445.0,56.4746,56.4746,56.4173,56.45,12445.0
2016-08-17 14:35:00,68.95,68.99,68.94,68.97,14254.0,56.4582,56.491,56.45,56.4746,14254.0
2016-08-17 14:40:00,68.97,68.99,68.93,68.93,13215.0,56.4746,56.491,56.4419,56.4419,13215.0
2016-08-17 14:45:00,68.92,69.02,68.91,69.02,10737.0,56.4337,56.5156,56.4255,56.5156,10737.0
2016-08-17 14:50:00,69.02,69.03,68.95,68.99,16337.0,56.5156,56.5237,56.4582,56.491,16337.0
2016-08-17 14:55:00,69.0,69.06,69.0,69.06,12600.0,56.4992,56.5483,56.4992,56.5483,12600.0
2016-08-17 15:00:00,69.06,69.07,69.02,69.03,19292.0,56.5483,56.5565,56.5156,56.5237,19292.0
2016-08-17 15:05:00,69.03,69.05,68.99,69.01,19952.0,56.5237,56.5401,56.491,56.5074,19952.0
2016-08-17 15:10:00,69.02,69.04,69.0,69.04,10711.0,56.5156,56.5319,56.4992,56.5319,10711.0
2016-08-17 15:15:00,69.03,69.07,69.03,69.06,14324.0,56.5237,56.5565,56.5237,56.5483,14324.0
2016-08-17 15:20:00,69.06,69.1,69.05,69.09,10887.0,56.5483,56.5811,56.5401,56.5729,10887.0
2016-08-17 15:25:00,69.09,69.11,69.08,69.08,17440.0,56.5729,56.5892,56.5647,56.5647,17440.0
2016-08-17 15:30:00,69.09,69.12,69.08,69.11,23398.0,56.5729,56.5974,56.5647,56.5892,23398.0
2016-08-17 15:35:00,69.12,69.16,69.1,69.15,66186.0,56.5974,56.6302,56.5811,56.622,66186.0
2016-08-17 15:40:00,69.14,69.14,69.02,69.03,128265.0,56.6138,56.6138,56.5156,56.5237,128265.0
2016-08-17 15:45:00,69.03,69.12,68.99,69.05,113216.0,56.5237,56.5974,56.491,56.5401,113216.0
2016-08-17 15:50:00,69.05,69.12,69.04,69.09,70499.0,56.5401,56.5974,56.5319,56.5729,70499.0
2016-08-17 15:55:00,69.09,69.12,69.04,69.11,159458.0,56.5729,56.5974,56.5319,56.5892,159458.0
2016-08-18 09:30:00,69.15,69.31,69.07,69.09,33375.0,56.622,56.753,56.5565,56.5729,33375.0
2016-08-18 09:35:00,69.14,69.48,69.14,69.48,36048.0,56.6138,56.8922,56.6138,56.8922,36048.0
2016-08-18 09:40:00,69.46,69.51,69.4,69.45,27604.0,56.8758,56.9168,56.8267,56.8677,27604.0
2016-08-18 09:45:00,69.44,69.48,69.37,69.46,23083.0,56.8595,56.8922,56.8021,56.8758,23083.0
2016-08-18 09:50:00,69.47,69.51,69.43,69.46,18916.0,56.884,56.9168,56.8513,56.8758,18916.0
2016-08-18 09:55:00,69.46,69.47,69.39,69.39,10038.0,56.8758,56.884,56.8185,56.8185,10038.0
2016-08-18 10:00:00,69.4,69.55,69.4,69.51,21267.0,56.8267,56.9495,56.8267,56.9168,21267.0
2016-08-18 10:05:00,69.51,69.51,69.43,69.43,14308.0,56.9168,56.9168,56.8513,56.8513,14308.0
2016-08-18 10:10:00,69.44,69.46,69.36,69.36,11985.0,56.8595,56.8758,56.794,56.794,11985.0
2016-08-18 10:15:00,69.37,69.41,69.37,69.41,8496.0,56.8021,56.8349,56.8021,56.8349,8496.0
2016-08-18 10:20:00,69.41,69.41,69.33,69.36,13352.0,56.8349,56.8349,56.7694,56.794,13352.0
2016-08-18 10:25:00,69.37,69.41,69.36,69.41,5362.0,56.8021,56.8349,56.794,56.8349,5362.0
2016-08-18 10:30:00,69.41,69.42,69.35,69.4,13291.0,56.8349,56.8431,56.7858,56.8267,13291.0
2016-08-18 10:35:00,69.39,69.43,69.34,69.34,27475.0,56.8185,56.8513,56.7776,56.7776,27475.0
2016-08-18 10:40:00,69.34,69.34,69.29,69.3,8436.0,56.7776,56.7776,56.7366,56.7448,8436.0
2016-08-18 10:45:00,69.3,69.3,69.24,69.25,17107.0,56.7448,56.7448,56.6957,56.7039,17107.0
2016-08-18 10:50:00,69.25,69.3,69.25,69.3,8458.0,56.7039,56.7448,56.7039,56.7448,8458.0
2016-08-18 10:55:00,69.29,69.41,69.29,69.38,22252.0,56.7366,56.8349,56.7366,56.8103,22252.0
2016-08-18 11:00:00,69.38,69.41,69.34,69.34,13420.0,56.8103,56.8349,56.7776,56.7776,13420.0
2016-08-18 11:05:00,69.34,69.39,69.34,69.35,13361.0,56.7776,56.8185,56.7776,56.7858,13361.0
2016-08-18 11:10:00,69.34,69.36,69.33,69.34,11200.0,56.7776,56.794,56.7694,56.7776,11200.0
2016-08-18 11:15:00,69.33,69.34,69.25,69.31,24471.0,56.7694,56.7776,56.7039,56.753,24471.0
2016-08-18 11:20:00,69.31,69.35,69.31,69.33,13471.0,56.753,56.7858,56.753,56.7694,13471.0
2016-08-18 11:25:00,69.33,69.36,69.32,69.36,18420.0,56.7694,56.794,56.7612,56.794,18420.0
2016-08-18 11:30:00,69.36,69.37,69.32,69.34,11462.0,56.794,56.8021,56.7612,56.7776,11462.0
2016-08-18 11:35:00,69.34,69.35,69.32,69.33,7651.0,56.7776,56.7858,56.7612,56.7694,7651.0
2016-08-18 11:40:00,69.33,69.33,69.32,69.33,2050.0,56.7694,56.7694,56.7612,56.7694,2050.0
2016-08-18 11:45:00,69.33,69.33,69.3,69.31,4707.0,56.7694,56.7694,56.7448,56.753,4707.0
2016-08-18 11:50:00,69.3,69.33,69.29,69.31,12204.0,56.7448,56.7694,56.7366,56.753,12204.0
2016-08-18 11:55:00,69.3,69.32,69.29,69.32,10269.0,56.7448,56.7612,56.7366,56.7612,10269.0
2016-08-18 12:00:00,69.31,69.32,69.29,69.32,12675.0,56.753,56.7612,56.7366,56.7612,12675.0
2016-08-18 12:05:00,69.33,69.33,69.27,69.27,9504.0,56.7694,56.7694,56.7203,56.7203,9504.0
2016-08-18 12:10:00,69.27,69.27,69.22,69.24,13397.0,56.7203,56.7203,56.6793,56.6957,13397.0
2016-08-18 12:15:00,69.25,69.26,69.25,69.25,6000.0,56.7039,56.7121,56.7039,56.7039,6000.0
2016-08-18 12:20:00,69.24,69.26,69.18,69.19,26847.0,56.6957,56.7121,56.6466,56.6548,26847.0
2016-08-18 12:25:00,69.19,69.21,69.18,69.2,8616.0,56.6548,56.6711,56.6466,56.6629,8616.0
2016-08-18 12:30:00,69.21,69.22,69.18,69.2,15125.0,56.6711,56.6793,56.6466,56.6629,15125.0
2016-08-18 12:35:00,69.19,69.23,69.18,69.22,6284.0,56.6548,56.6875,56.6466,56.6793,6284.0
2016-08-18 12:40:00,69.22,69.27,69.22,69.27,8180.0,56.6793,56.7203,56.6793,56.7203,8180.0
2016-08-18 12:45:00,69.27,69.33,69.27,69.33,25546.0,56.7203,56.7694,56.7203,56.7694,25546.0
2016-08-18 12:50:00,69.32,69.32,69.28,69.28,7907.0,56.7612,56.7612,56.7285,56.7285,7907.0
2016-08-18 12:55:00,69.28,69.29,69.24,69.24,5311.0,56.7285,56.7366,56.6957,56.6957,5311.0
2016-08-18 13:00:00,69.25,69.32,69.23,69.31,32778.0,56.7039,56.7612,56.6875,56.753,32778.0
2016-08-18 13:05:00,69.32,69.37,69.31,69.37,12364.0,56.7612,56.8021,56.753,56.8021,12364.0
2016-08-18 13:10:00,69.37,69.4,69.37,69.37,10876.0,56.8021,56.8267,56.8021,56.8021,10876.0
2016-08-18 13:15:00,69.37,69.38,69.33,69.33,4850.0,56.8021,56.8103,56.7694,56.7694,4850.0
2016-08-18 13:20:00,69.33,69.39,69.32,69.37,15750.0,56.7694,56.8185,56.7612,56.8021,15750.0
2016-08-18 13:25:00,69.36,69.37,69.34,69.35,8190.0,56.794,56.8021,56.7776,56.7858,8190.0
2016-08-18 13:30:00,69.35,69.4,69.35,69.39,19630.0,56.7858,56.8267,56.7858,56.8185,19630.0
2016-08-18 13:35:00,69.39,69.4,69.38,69.4,10607.0,56.8185,56.8267,56.8103,56.8267,10607.0
2016-08-18 13:40:00,69.4,69.46,69.4,69.46,17431.0,56.8267,56.8758,56.8267,56.8758,17431.0
2016-08-18 13:45:00,69.45,69.45,69.41,69.42,8417.0,56.8677,56.8677,56.8349,56.8431,8417.0
2016-08-18 13:50:00,69.41,69.41,69.38,69.4,9100.0,56.8349,56.8349,56.8103,56.8267,9100.0
2016-08-18 13:55:00,69.4,69.42,69.37,69.37,10514.0,56.8267,56.8431,56.8021,56.8021,10514.0
2016-08-18 14:00:00,69.36,69.39,69.36,69.36,14573.0,56.794,56.8185,56.794,56.794,14573.0
2016-08-18 14:05:00,69.36,69.36,69.32,69.35,10965.0,56.794,56.794,56.7612,56.7858,10965.0
2016-08-18 14:10:00,69.34,69.35,69.33,69.33,9275.0,56.7776,56.7858,56.7694,56.7694,9275.0
2016-08-18 14:15:00,69.34,69.37,69.34,69.36,7117.0,56.7776,56.8021,56.7776,56.794,7117.0
2016-08-18 14:20:00,69.37,69.39,69.36,69.37,9495.0,56.8021,56.8185,56.794,56.8021,9495.0
2016-08-18 14:25:00,69.36,69.39,69.35,69.39,13199.0,56.794,56.8185,56.7858,56.8185,13199.0
2016-08-18 14:30:00,69.39,69.39,69.31,69.34,10500.0,56.8185,56.8185,56.753,56.7776,10500.0
2016-08-18 14:35:00,69.34,69.4,69.33,69.39,15306.0,56.7776,56.8267,56.7694,56.8185,15306.0
2016-08-18 14:40:00,69.39,69.39,69.35,69.36,8100.0,56.8185,56.8185,56.7858,56.794,8100.0
2016-08-18 14:45:00,69.35,69.39,69.35,69.39,11221.0,56.7858,56.8185,56.7858,56.8185,11221.0
2016-08-18 14:50:00,69.39,69.39,69.37,69.37,9663.0,56.8185,56.8185,56.8021,56.8021,9663.0
2016-08-18 14:55:00,69.36,69.36,69.32,69.32,13603.0,56.794,56.794,56.7612,56.7612,13603.0
2016-08-18 15:00:00,69.31,69.39,69.31,69.38,11769.0,56.753,56.8185,56.753,56.8103,11769.0
2016-08-18 15:05:00,69.38,69.39,69.37,69.39,10400.0,56.8103,56.8185,56.8021,56.8185,10400.0
2016-08-18 15:10:00,69.39,69.4,69.35,69.35,8838.0,56.8185,56.8267,56.7858,56.7858,8838.0
2016-08-18 15:15:00,69.36,69.38,69.35,69.37,15678.0,56.794,56.8103,56.7858,56.8021,15678.0
2016-08-18 15:20:00,69.37,69.38,69.35,69.38,13309.0,56.8021,56.8103,56.7858,56.8103,13309.0
2016-08-18 15:25:00,69.39,69.39,69.37,69.37,8672.0,56.8185,56.8185,56.8021,56.8021,8672.0
2016-08-18 15:30:00,69.36,69.4,69.34,69.4,20113.0,56.794,56.8267,56.7776,56.8267,20113.0
2016-08-18 15:35:00,69.4,69.41,69.38,69.41,15314.0,56.8267,56.8349,56.8103,56.8349,15314.0
2016-08-18 15:40:00,69.41,69.42,69.37,69.42,37833.0,56.8349,56.8431,56.8021,56.8431,37833.0
2016-08-18 15:45:00,69.42,69.42,69.34,69.35,50566.0,56.8431,56.8431,56.7776,56.7858,50566.0
2016-08-18 15:50:00,69.35,69.38,69.34,69.38,33027.0,56.7858,56.8103,56.7776,56.8103,33027.0
2016-08-18 15:55:00,69.38,69.44,69.37,69.43,100718.0,56.8103,56.8595,56.8021,56.8513,100718.0
2016-08-19 09:30:00,69.13,69.42,69.13,69.28,104562.0,56.6056,56.8431,56.6056,56.7285,104562.0
2016-08-19 09:35:00,69.29,69.29,69.14,69.15,10736.0,56.7366,56.7366,56.6138,56.622,10736.0
2016-08-19 09:40:00,69.13,69.21,69.12,69.13,9286.0,56.6056,56.6711,56.5974,56.6056,9286.0
2016-08-19 09:45:00,69.13,69.13,69.06,69.13,29857.0,56.6056,56.6056,56.5483,56.6056,29857.0
2016-08-19 09:50:00,69.14,69.16,69.11,69.11,12056.0,56.6138,56.6302,56.5892,56.5892,12056.0
2016-08-19 09:55:00,69.11,69.13,69.08,69.11,17687.0,56.5892,56.6056,56.5647,56.5892,17687.0
2016-08-19 10:00:00,69.1,69.11,69.04,69.06,12557.0,56.5811,56.5892,56.5319,56.5483,12557.0
2016-08-19 10:05:00,69.06,69.1,69.06,69.09,4082.0,56.5483,56.5811,56.5483,56.5729,4082.0
2016-08-19 10:10:00,69.1,69.17,69.1,69.16,7876.0,56.5811,56.6384,56.5811,56.6302,7876.0
2016-08-19 10:15:00,69.16,69.19,69.15,69.18,59682.0,56.6302,56.6548,56.622,56.6466,59682.0
2016-08-19 10:20:00,69.19,69.22,69.14,69.14,7799.0,56.6548,56.6793,56.6138,56.6138,7799.0
2016-08-19 10:25:00,69.14,69.21,69.14,69.21,9690.0,56.6138,56.6711,56.6138,56.6711,9690.0
2016-08-19 10:30:00,69.19,69.21,69.17,69.19,11706.0,56.6548,56.6711,56.6384,56.6548,11706.0
2016-08-19 10:35:00,69.18,69.21,69.18,69.2,7682.0,56.6466,56.6711,56.6466,56.6629,7682.0
2016-08-19 10:40:00,69.2,69.21,69.17,69.17,8451.0,56.6629,56.6711,56.6384,56.6384,8451.0
2016-08-19 10:45:00,69.16,69.16,69.11,69.12,6045.0,56.6302,56.6302,56.5892,56.5974,6045.0
2016-08-19 10:50:00,69.12,69.14,69.1,69.12,9792.0,56.5974,56.6138,56.5811,56.5974,9792.0
2016-08-19 10:55:00,69.12,69.13,69.09,69.09,5785.0,56.5974,56.6056,56.5729,56.5729,5785.0
2016-08-19 11:00:00,69.09,69.12,69.09,69.12,13955.0,56.5729,56.5974,56.5729,56.5974,13955.0
2016-08-19 11:05:00,69.11,69.16,69.1,69.14,17438.0,56.5892,56.6302,56.5811,56.6138,17438.0
2016-08-19 11:10:00,69.14,69.17,69.13,69.16,4296.0,56.6138,56.6384,56.6056,56.6302,4296.0
2016-08-19 11:15:00,69.16,69.17,69.1,69.1,12627.0,56.6302,56.6384,56.5811,56.5811,12627.0
2016-08-19 11:20:00,69.11,69.11,69.09,69.09,20378.0,56.5892,56.5892,56.5729,56.5729,20378.0
2016-08-19 11:25:00,69.09,69.1,69.04,69.08,83302.0,56.5729,56.5811,56.5319,56.5647,83302.0
2016-08-19 11:30:00,69.09,69.12,69.08,69.09,7510.0,56.5729,56.5974,56.5647,56.5729,7510.0
2016-08-19 11:35:00,69.09,69.11,69.07,69.08,7938.0,56.5729,56.5892,56.5565,56.5647,7938.0
2016-08-19 11:40:00,69.08,69.1,69.07,69.08,7915.0,56.5647,56.5811,56.5565,56.5647,7915.0
2016-08-19 11:45:00,69.07,69.08,69.04,69.05,14759.0,56.5565,56.5647,56.5319,56.5401,14759.0
2016-08-19 11:50:00,69.05,69.07,69.03,69.04,7104.0,56.5401,56.5565,56.5237,56.5319,7104.0
2016-08-19 11:55:00,69.04,69.06,69.03,69.06,4565.0,56.5319,56.5483,56.5237,56.5483,4565.0
2016-08-19 12:00:00,69.06,69.07,69.05,69.07,4894.0,56.5483,56.5565,56.5401,56.5565,4894.0
2016-08-19 12:05:00,69.07,69.09,69.06,69.08,8559.0,56.5565,56.5729,56.5483,56.5647,8559.0
2016-08-19 12:10:00,69.09,69.1,69.08,69.1,4080.0,56.5729,56.5811,56.5647,56.5811,4080.0
2016-08-19 12:15:00,69.1,69.1,69.07,69.08,13921.0,56.5811,56.5811,56.5565,56.5647,13921.0
2016-08-19 12:20:00,69.08,69.09,69.08,69.09,3282.0,56.5647,56.5729,56.5647,56.5729,3282.0
2016-08-19 12:25:00,69.09,69.12,69.09,69.12,12647.0,56.5729,56.5974,56.5729,56.5974,12647.0
2016-08-19 12:30:00,69.13,69.15,69.12,69.15,11105.0,56.6056,56.622,56.5974,56.622,11105.0
2016-08-19 12:35:00,69.15,69.15,69.13,69.14,15141.0,56.622,56.622,56.6056,56.6138,15141.0
2016-08-19 12:40:00,69.13,69.15,69.12,69.14,19473.0,56.6056,56.622,56.5974,56.6138,19473.0
2016-08-19 12:45:00,69.14,69.16,69.14,69.15,10527.0,56.6138,56.6302,56.6138,56.622,10527.0
2016-08-19 12:50:00,69.15,69.15,69.14,69.15,8174.0,56.622,56.622,56.6138,56.622,8174.0
2016-08-19 12:55:00,69.15,69.16,69.13,69.15,11546.0,56.622,56.6302,56.6056,56.622,11546.0
2016-08-19 13:00:00,69.15,69.15,69.14,69.14,1407.0,56.622,56.622,56.6138,56.6138,1407.0
2016-08-19 13:05:00,69.15,69.16,69.14,69.14,8030.0,56.622,56.6302,56.6138,56.6138,8030.0
2016-08-19 13:10:00,69.14,69.19,69.14,69.18,18882.0,56.6138,56.6548,56.6138,56.6466,18882.0
2016-08-19 13:15:00,69.19,69.2,69.17,69.17,4607.0,56.6548,56.6629,56.6384,56.6384,4607.0
2016-08-19 13:20:00,69.17,69.22,69.16,69.2,7095.0,56.6384,56.6793,56.6302,56.6629,7095.0
2016-08-19 13:25:00,69.19,69.22,69.18,69.22,5209.0,56.6548,56.6793,56.6466,56.6793,5209.0
2016-08-19 13:30:00,69.21,69.21,69.18,69.19,9539.0,56.6711,56.6711,56.6466,56.6548,9539.0
2016-08-19 13:35:00,69.19,69.22,69.19,69.22,7756.0,56.6548,56.6793,56.6548,56.6793,7756.0
2016-08-19 13:40:00,69.22,69.23,69.2,69.23,8757.0,56.6793,56.6875,56.6629,56.6875,8757.0
2016-08-19 13:45:00,69.23,69.24,69.23,69.23,1060.0,56.6875,56.6957,56.6875,56.6875,1060.0
2016-08-19 13:50:00,69.24,69.25,69.2,69.2,8707.0,56.6957,56.7039,56.6629,56.6629,8707.0
2016-08-19 13:55:00,69.21,69.21,69.18,69.2,9932.0,56.6711,56.6711,56.6466,56.6629,9932.0
2016-08-19 14:00:00,69.2,69.22,69.2,69.22,4977.0,56.6629,56.6793,56.6629,56.6793,4977.0
2016-08-19 14:05:00,69.22,69.22,69.2,69.22,5149.0,56.6793,56.6793,56.6629,56.6793,5149.0
2016-08-19 14:10:00,69.22,69.23,69.21,69.22,9457.0,56.6793,56.6875,56.6711,56.6793,9457.0
2016-08-19 14:15:00,69.22,69.22,69.18,69.19,6506.0,56.6793,56.6793,56.6466,56.6548,6506.0
2016-08-19 14:20:00,69.2,69.2,69.18,69.2,7604.0,56.6629,56.6629,56.6466,56.6629,7604.0
2016-08-19 14:25:00,69.2,69.21,69.19,69.19,2945.0,56.6629,56.6711,56.6548,56.6548,2945.0
2016-08-19 14:30:00,69.19,69.22,69.19,69.22,6020.0,56.6548,56.6793,56.6548,56.6793,6020.0
2016-08-19 14:35:00,69.21,69.21,69.2,69.2,3106.0,56.6711,56.6711,56.6629,56.6629,3106.0
2016-08-19 14:40:00,69.2,69.21,69.18,69.2,14974.0,56.6629,56.6711,56.6466,56.6629,14974.0
2016-08-19 14:45:00,69.21,69.21,69.2,69.21,3441.0,56.6711,56.6711,56.6629,56.6711,3441.0
2016-08-19 14:50:00,69.21,69.24,69.21,69.22,10411.0,56.6711,56.6957,56.6711,56.6793,10411.0
2016-08-19 14:55:00,69.22,69.23,69.22,69.23,3200.0,56.6793,56.6875,56.6793,56.6875,3200.0
2016-08-19 15:00:00,69.23,69.24,69.21,69.21,4300.0,56.6875,56.6957,56.6711,56.6711,4300.0
2016-08-19 15:05:00,69.21,69.22,69.2,69.21,9081.0,56.6711,56.6793,56.6629,56.6711,9081.0
2016-08-19 15:10:00,69.22,69.22,69.18,69.2,9953.0,56.6793,56.6793,56.6466,56.6629,9953.0
2016-08-19 15:15:00,69.21,69.21,69.2,69.21,6090.0,56.6711,56.6711,56.6629,56.6711,6090.0
2016-08-19 15:20:00,69.2,69.21,69.2,69.2,3396.0,56.6629,56.6711,56.6629,56.6629,3396.0
2016-08-19 15:25:00,69.2,69.23,69.2,69.23,5875.0,56.6629,56.6875,56.6629,56.6875,5875.0
2016-08-19 15:30:00,69.23,69.24,69.2,69.21,11432.0,56.6875,56.6957,56.6629,56.6711,11432.0
2016-08-19 15:35:00,69.2,69.21,69.19,69.21,27051.0,56.6629,56.6711,56.6548,56.6711,27051.0
2016-08-19 15:40:00,69.2,69.21,69.15,69.15,13485.0,56.6629,56.6711,56.622,56.622,13485.0
2016-08-19 15:45:00,69.14,69.17,69.13,69.15,29893.0,56.6138,56.6384,56.6056,56.622,29893.0
2016-08-19 15:50:00,69.16,69.17,69.14,69.15,20695.0,56.6302,56.6384,56.6138,56.622,20695.0
2016-08-19 15:55:00,69.15,69.17,69.13,69.16,52693.0,56.622,56.6384,56.6056,56.6302,52693.0
2016-08-22 09:30:00,69.04,69.04,68.87,68.89,29250.0,56.5319,56.5319,56.3927,56.4091,29250.0
2016-08-22 09:35:00,68.89,68.96,68.88,68.89,8000.0,56.4091,56.4664,56.4009,56.4091,8000.0
2016-08-22 09:40:00,68.9,69.01,68.84,69.01,11613.0,56.4173,56.5074,56.3682,56.5074,11613.0
2016-08-22 09:45:00,69.02,69.05,68.99,69.01,7927.0,56.5156,56.5401,56.491,56.5074,7927.0
2016-08-22 09:50:00,69.01,69.02,68.98,69.01,11058.0,56.5074,56.5156,56.4828,56.5074,11058.0
2016-08-22 09:55:00,69.0,69.0,68.96,68.97,9627.0,56.4992,56.4992,56.4664,56.4746,9627.0
2016-08-22 10:00:00,68.97,68.97,68.89,68.95,10165.0,56.4746,56.4746,56.4091,56.4582,10165.0
2016-08-22 10:05:00,68.96,68.99,68.93,68.95,7526.0,56.4664,56.491,56.4419,56.4582,7526.0
2016-08-22 10:10:00,68.95,68.96,68.84,68.84,10819.0,56.4582,56.4664,56.3682,56.3682,10819.0
2016-08-22 10:15:00,68.84,68.88,68.84,68.85,29701.0,56.3682,56.4009,56.3682,56.3764,29701.0
2016-08-22 10:20:00,68.85,68.9,68.84,68.9,8450.0,56.3764,56.4173,56.3682,56.4173,8450.0
2016-08-22 10:25:00,68.92,68.97,68.91,68.97,5500.0,56.4337,56.4746,56.4255,56.4746,5500.0
2016-08-22 10:30:00,68.96,68.98,68.93,68.97,10619.0,56.4664,56.4828,56.4419,56.4746,10619.0
2016-08-22 10:35:00,68.97,68.97,68.88,68.89,8606.0,56.4746,56.4746,56.4009,56.4091,8606.0
2016-08-22 10:40:00,68.89,68.94,68.88,68.93,5686.0,56.4091,56.45,56.4009,56.4419,5686.0
2016-08-22 10:45:00,68.94,68.94,68.92,68.93,7457.0,56.45,56.45,56.4337,56.4419,7457.0
2016-08-22 10:50:00,68.92,68.93,68.91,68.91,5339.0,56.4337,56.4419,56.4255,56.4255,5339.0
2016-08-22 10:55:00,68.92,68.93,68.91,68.92,11301.0,56.4337,56.4419,56.4255,56.4337,11301.0
2016-08-22 11:00:00,68.92,68.98,68.92,68.96,8148.0,56.4337,56.4828,56.4337,56.4664,8148.0
2016-08-22 11:05:00,68.96,68.98,68.96,68.97,2997.0,56.4664,56.4828,56.4664,56.4746,2997.0
2016-08-22 11:10:00,68.98,68.99,68.97,68.98,6632.0,56.4828,56.491,56.4746,56.4828,6632.0
2016-08-22 11:15:00,68.98,69.0,68.95,68.95,7415.0,56.4828,56.4992,56.4582,56.4582,7415.0
2016-08-22 11:20:00,68.96,68.96,68.91,68.91,11931.0,56.4664,56.4664,56.4255,56.4255,11931.0
2016-08-22 11:25:00,68.91,68.91,68.87,68.89,5548.0,56.4255,56.4255,56.3927,56.4091,5548.0
2016-08-22 11:30:00,68.88,68.88,68.86,68.86,3811.0,56.4009,56.4009,56.3845,56.3845,3811.0
2016-08-22 11:35:00,68.86,68.9,68.85,68.89,6761.0,56.3845,56.4173,56.3764,56.4091,6761.0
2016-08-22 11:40:00,68.9,68.95,68.89,68.95,8256.0,56.4173,56.4582,56.4091,56.4582,8256.0
2016-08-22 11:45:00,68.95,68.96,68.93,68.95,5794.0,56.4582,56.4664,56.4419,56.4582,5794.0
2016-08-22 11:50:00,68.95,68.99,68.94,68.98,6164.0,56.4582,56.491,56.45,56.4828,6164.0
2016-08-22 11:55:00,68.98,69.0,68.97,68.97,6762.0,56.4828,56.4992,56.4746,56.4746,6762.0
2016-08-22 12:00:00,68.97,68.97,68.94,68.95,7550.0,56.4746,56.4746,56.45,56.4582,7550.0
2016-08-22 12:05:00,68.95,68.95,68.9,68.9,8028.0,56.4582,56.4582,56.4173,56.4173,8028.0
2016-08-22 12:10:00,68.91,68.91,68.88,68.9,5440.0,56.4255,56.4255,56.4009,56.4173,5440.0
2016-08-22 12:15:00,68.89,68.9,68.88,68.9,2700.0,56.4091,56.4173,56.4009,56.4173,2700.0
2016-08-22 12:20:00,68.9,69.0,68.89,69.0,10768.0,56.4173,56.4992,56.4091,56.4992,10768.0
2016-08-22 12:25:00,69.0,69.04,68.99,69.04,10962.0,56.4992,56.5319,56.491,56.5319,10962.0
2016-08-22 12:30:00,69.04,69.04,68.98,69.0,8659.0,56.5319,56.5319,56.4828,56.4992,8659.0
2016-08-22 12:35:00,69.0,69.0,68.98,68.98,2848.0,56.4992,56.4992,56.4828,56.4828,2848.0
2016-08-22 12:40:00,68.99,69.0,68.99,68.99,6624.0,56.491,56.4992,56.491,56.491,6624.0
2016-08-22 12:45:00,68.99,69.0,68.96,68.99,4340.0,56.491,56.4992,56.4664,56.491,4340.0
2016-08-22 12:50:00,69.0,69.02,68.99,69.0,4834.0,56.4992,56.5156,56.491,56.4992,4834.0
2016-08-22 12:55:00,69.0,69.01,68.97,68.98,13571.0,56.4992,56.5074,56.4746,56.4828,13571.0
2016-08-22 13:00:00,68.98,68.98,68.96,68.96,7012.0,56.4828,56.4828,56.4664,56.4664,7012.0
2016-08-22 13:05:00,68.96,68.97,68.93,68.93,30076.0,56.4664,56.4746,56.4419,56.4419,30076.0
2016-08-22 13:10:00,68.93,68.94,68.91,68.93,39538.0,56.4419,56.45,56.4255,56.4419,39538.0
2016-08-22 13:15:00,68.93,68.93,68.89,68.89,8391.0,56.4419,56.4419,56.4091,56.4091,8391.0
2016-08-22 13:20:00,68.89,68.9,68.8,68.8,12693.0,56.4091,56.4173,56.3354,56.3354,12693.0
2016-08-22 13:25:00,68.8,68.83,68.79,68.83,4832.0,56.3354,56.36,56.3272,56.36,4832.0
2016-08-22 13:30:00,68.82,68.82,68.77,68.8,9816.0,56.3518,56.3518,56.3108,56.3354,9816.0
2016-08-22 13:35:00,68.8,68.81,68.79,68.8,10973.0,56.3354,56.3436,56.3272,56.3354,10973.0
2016-08-22 13:40:00,68.8,68.9,68.8,68.9,8914.0,56.3354,56.4173,56.3354,56.4173,8914.0
2016-08-22 13:45:00,68.9,68.94,68.89,68.92,15548.0,56.4173,56.45,56.4091,56.4337,15548.0
2016-08-22 13:50:00,68.92,68.93,68.9,68.92,10295.0,56.4337,56.4419,56.4173,56.4337,10295.0
2016-08-22 13:55:00,68.92,68.94,68.92,68.94,4124.0,56.4337,56.45,56.4337,56.45,4124.0
2016-08-22 14:00:00,68.94,68.96,68.93,68.95,15313.0,56.45,56.4664,56.4419,56.4582,15313.0
2016-08-22 14:05:00,68.95,68.99,68.94,68.99,19626.0,56.4582,56.491,56.45,56.491,19626.0
2016-08-22 14:10:00,69.0,69.0,68.96,69.0,10323.0,56.4992,56.4992,56.4664,56.4992,10323.0
2016-08-22 14:15:00,69.0,69.0,68.94,68.94,9253.0,56.4992,56.4992,56.45,56.45,9253.0
2016-08-22 14:20:00,68.94,68.95,68.93,68.95,3733.0,56.45,56.4582,56.4419,56.4582,3733.0
2016-08-22 14:25:00,68.95,68.95,68.87,68.88,9185.0,56.4582,56.4582,56.3927,56.4009,9185.0
2016-08-22 14:30:00,68.88,68.9,68.87,68.9,13761.0,56.4009,56.4173,56.3927,56.4173,13761.0
2016-08-22 14:35:00,68.91,68.92,68.9,68.9,9845.0,56.4255,56.4337,56.4173,56.4173,9845.0
2016-08-22 14:40:00,68.9,68.92,68.89,68.92,5354.0,56.4173,56.4337,56.4091,56.4337,5354.0
2016-08-22 14:45:00,68.92,68.95,68.91,68.93,11567.0,56.4337,56.4582,56.4255,56.4419,11567.0
2016-08-22 14:50:00,68.94,68.95,68.89,68.9,12980.0,56.45,56.4582,56.4091,56.4173,12980.0
2016-08-22 14:55:00,68.9,68.91,68.87,68.88,6139.0,56.4173,56.4255,56.3927,56.4009,6139.0
2016-08-22 15:00:00,68.87,68.9,68.87,68.9,6469.0,56.3927,56.4173,56.3927,56.4173,6469.0
2016-08-22 15:05:00,68.9,68.92,68.89,68.91,10900.0,56.4173,56.4337,56.4091,56.4255,10900.0
2016-08-22 15:10:00,68.91,68.91,68.87,68.88,10943.0,56.4255,56.4255,56.3927,56.4009,10943.0
2016-08-22 15:15:00,68.88,68.88,68.84,68.85,15406.0,56.4009,56.4009,56.3682,56.3764,15406.0
2016-08-22 15:20:00,68.85,68.85,68.84,68.85,3455.0,56.3764,56.3764,56.3682,56.3764,3455.0
2016-08-22 15:25:00,68.84,68.88,68.84,68.86,9635.0,56.3682,56.4009,56.3682,56.3845,9635.0
2016-08-22 15:30:00,68.86,68.86,68.84,68.86,27549.0,56.3845,56.3845,56.3682,56.3845,27549.0
2016-08-22 15:35:00,68.86,68.89,68.86,68.87,17287.0,56.3845,56.4091,56.3845,56.3927,17287.0
2016-08-22 15:40:00,68.88,68.92,68.87,68.9,18305.0,56.4009,56.4337,56.3927,56.4173,18305.0
2016-08-22 15:45:00,68.89,68.9,68.87,68.89,41659.0,56.4091,56.4173,56.3927,56.4091,41659.0
2016-08-22 15:50:00,68.89,68.9,68.85,68.88,29686.0,56.4091,56.4173,56.3764,56.4009,29686.0
2016-08-22 15:55:00,68.88,68.9,68.85,68.88,73720.0,56.4009,56.4173,56.3764,56.4009,73720.0
2016-08-23 09:30:00,68.91,69.04,68.87,68.87,21009.0,56.4255,56.5319,56.3927,56.3927,21009.0
2016-08-23 09:35:00,68.86,69.03,68.85,69.02,13210.0,56.3845,56.5237,56.3764,56.5156,13210.0
2016-08-23 09:40:00,69.05,69.14,69.05,69.07,13288.0,56.5401,56.6138,56.5401,56.5565,13288.0
2016-08-23 09:45:00,69.07,69.1,68.98,68.98,14027.0,56.5565,56.5811,56.4828,56.4828,14027.0
2016-08-23 09:50:00,68.98,69.05,68.98,69.05,20882.0,56.4828,56.5401,56.4828,56.5401,20882.0
2016-08-23 09:55:00,69.04,69.05,68.98,69.01,11117.0,56.5319,56.5401,56.4828,56.5074,11117.0
2016-08-23 10:00:00,69.0,69.04,68.97,68.98,11542.0,56.4992,56.5319,56.4746,56.4828,11542.0
2016-08-23 10:05:00,68.97,68.99,68.93,68.96,9283.0,56.4746,56.491,56.4419,56.4664,9283.0
2016-08-23 10:10:00,68.95,68.98,68.94,68.95,7212.0,56.4582,56.4828,56.45,56.4582,7212.0
2016-08-23 10:15:00,68.95,68.97,68.91,68.91,10599.0,56.4582,56.4746,56.4255,56.4255,10599.0
2016-08-23 10:20:00,68.9,68.94,68.82,68.82,8583.0,56.4173,56.45,56.3518,56.3518,8583.0
2016-08-23 10:25:00,68.82,68.87,68.81,68.83,12457.0,56.3518,56.3927,56.3436,56.36,12457.0
2016-08-23 10:30:00,68.83,68.84,68.78,68.78,12202.0,56.36,56.3682,56.319,56.319,12202.0
2016-08-23 10:35:00,68.77,68.79,68.75,68.76,11866.0,56.3108,56.3272,56.2945,56.3027,11866.0
2016-08-23 10:40:00,68.75,68.76,68.74,68.75,10126.0,56.2945,56.3027,56.2863,56.2945,10126.0
2016-08-23 10:45:00,68.75,68.82,68.74,68.81,6082.0,56.2945,56.3518,56.2863,56.3436,6082.0
2016-08-23 10:50:00,68.81,68.82,68.77,68.78,6185.0,56.3436,56.3518,56.3108,56.319,6185.0
2016-08-23 10:55:00,68.77,68.79,68.77,68.79,3250.0,56.3108,56.3272,56.3108,56.3272,3250.0
2016-08-23 11:00:00,68.78,68.78,68.72,68.72,13524.0,56.319,56.319,56.2699,56.2699,13524.0
2016-08-23 11:05:00,68.71,68.74,68.69,68.72,8055.0,56.2617,56.2863,56.2453,56.2699,8055.0
2016-08-23 11:10:00,68.72,68.75,68.72,68.75,8658.0,56.2699,56.2945,56.2699,56.2945,8658.0
2016-08-23 11:15:00,68.75,68.76,68.73,68.76,7601.0,56.2945,56.3027,56.2781,56.3027,7601.0
2016-08-23 11:20:00,68.75,68.76,68.72,68.73,4123.0,56.2945,56.3027,56.2699,56.2781,4123.0
2016-08-23 11:25:00,68.72,68.73,68.66,68.72,9231.0,56.2699,56.2781,56.2208,56.2699,9231.0
2016-08-23 11:30:00,68.72,68.72,68.69,68.69,3353.0,56.2699,56.2699,56.2453,56.2453,3353.0
2016-08-23 11:35:00,68.69,68.7,68.68,68.7,10125.0,56.2453,56.2535,56.2372,56.2535,10125.0
2016-08-23 11:40:00,68.7,68.71,68.67,68.68,5687.0,56.2535,56.2617,56.229,56.2372,5687.0
2016-08-23 11:45:00,68.68,68.7,68.67,68.68,7332.0,56.2372,56.2535,56.229,56.2372,7332.0
2016-08-23 11:50:00,68.69,68.69,68.63,68.66,7270.0,56.2453,56.2453,56.1962,56.2208,7270.0
2016-08-23 11:55:00,68.66,68.68,68.65,68.67,5926.0,56.2208,56.2372,56.2126,56.229,5926.0
2016-08-23 12:00:00,68.68,68.69,68.64,68.65,7304.0,56.2372,56.2453,56.2044,56.2126,7304.0
2016-08-23 12:05:00,68.65,68.66,68.63,68.64,5091.0,56.2126,56.2208,56.1962,56.2044,5091.0
2016-08-23 12:10:00,68.65,68.65,68.63,68.64,5637.0,56.2126,56.2126,56.1962,56.2044,5637.0
2016-08-23 12:15:00,68.64,68.67,68.63,68.65,7436.0,56.2044,56.229,56.1962,56.2126,7436.0
2016-08-23 12:20:00,68.65,68.7,68.64,68.65,9592.0,56.2126,56.2535,56.2044,56.2126,9592.0
2016-08-23 12:25:00,68.64,68.67,68.62,68.63,24985.0,56.2044,56.229,56.188,56.1962,24985.0
2016-08-23 12:30:00,68.63,68.63,68.6,68.62,6817.0,56.1962,56.1962,56.1716,56.188,6817.0
2016-08-23 12:35:00,68.63,68.64,68.6,68.63,19890.0,56.1962,56.2044,56.1716,56.1962,19890.0
2016-08-23 12:40:00,68.63,68.64,68.62,68.63,4750.0,56.1962,56.2044,56.188,56.1962,4750.0
2016-08-23 12:45:00,68.64,68.68,68.63,68.66,6670.0,56.2044,56.2372,56.1962,56.2208,6670.0
2016-08-23 12:50:00,68.66,68.66,68.57,68.59,14620.0,56.2208,56.2208,56.1471,56.1635,14620.0
2016-08-23 12:55:00,68.59,68.63,68.57,68.61,28071.0,56.1635,56.1962,56.1471,56.1798,28071.0
2016-08-23 13:00:00,68.6,68.61,68.58,68.58,13806.0,56.1716,56.1798,56.1553,56.1553,13806.0
2016-08-23 13:05:00,68.59,68.61,68.58,68.58,19052.0,56.1635,56.1798,56.1553,56.1553,19052.0
2016-08-23 13:10:00,68.59,68.61,68.57,68.59,20482.0,56.1635,56.1798,56.1471,56.1635,20482.0
2016-08-23 13:15:00,68.6,68.61,68.56,68.57,19854.0,56.1716,56.1798,56.1389,56.1471,19854.0
2016-08-23 13:20:00,68.57,68.6,68.56,68.58,17561.0,56.1471,56.1716,56.1389,56.1553,17561.0
2016-08-23 13:25:00,68.57,68.59,68.57,68.57,8758.0,56.1471,56.1635,56.1471,56.1471,8758.0
2016-08-23 13:30:00,68.58,68.58,68.56,68.57,6116.0,56.1553,56.1553,56.1389,56.1471,6116.0
2016-08-23 13:35:00,68.58,68.58,68.57,68.57,11430.0,56.1553,56.1553,56.1471,56.1471,11430.0
2016-08-23 13:40:00,68.57,68.58,68.54,68.55,12451.0,56.1471,56.1553,56.1225,56.1307,12451.0
2016-08-23 13:45:00,68.55,68.55,68.53,68.55,13352.0,56.1307,56.1307,56.1143,56.1307,13352.0
2016-08-23 13:50:00,68.55,68.57,68.54,68.56,11708.0,56.1307,56.1471,56.1225,56.1389,11708.0
2016-08-23 13:55:00,68.56,68.56,68.54,68.54,6022.0,56.1389,56.1389,56.1225,56.1225,6022.0
2016-08-23 14:00:00,68.55,68.55,68.52,68.52,11488.0,56.1307,56.1307,56.1061,56.1061,11488.0
2016-08-23 14:05:00,68.53,68.53,68.5,68.52,12556.0,56.1143,56.1143,56.0898,56.1061,12556.0
2016-08-23 14:10:00,68.52,68.53,68.5,68.5,16154.0,56.1061,56.1143,56.0898,56.0898,16154.0
2016-08-23 14:15:00,68.5,68.5,68.47,68.49,10914.0,56.0898,56.0898,56.0652,56.0816,10914.0
2016-08-23 14:20:00,68.48,68.5,68.48,68.5,6844.0,56.0734,56.0898,56.0734,56.0898,6844.0
2016-08-23 14:25:00,68.49,68.52,68.49,68.52,13607.0,56.0816,56.1061,56.0816,56.1061,13607.0
2016-08-23 14:30:00,68.52,68.52,68.5,68.51,7989.0,56.1061,56.1061,56.0898,56.098,7989.0
2016-08-23 14:35:00,68.51,68.51,68.47,68.48,18066.0,56.098,56.098,56.0652,56.0734,18066.0
2016-08-23 14:40:00,68.47,68.47,68.45,68.45,5607.0,56.0652,56.0652,56.0488,56.0488,5607.0
2016-08-23 14:45:00,68.46,68.47,68.44,68.45,17376.0,56.057,56.0652,56.0406,56.0488,17376.0
2016-08-23 14:50:00,68.45,68.47,68.44,68.44,18612.0,56.0488,56.0652,56.0406,56.0406,18612.0
2016-08-23 14:55:00,68.45,68.45,68.42,68.42,16807.0,56.0488,56.0488,56.0243,56.0243,16807.0
2016-08-23 15:00:00,68.42,68.42,68.41,68.41,6800.0,56.0243,56.0243,56.0161,56.0161,6800.0
2016-08-23 15:05:00,68.41,68.42,68.4,68.42,11298.0,56.0161,56.0243,56.0079,56.0243,11298.0
2016-08-23 15:10:00,68.42,68.42,68.39,68.39,25990.0,56.0243,56.0243,55.9997,55.9997,25990.0
2016-08-23 15:15:00,68.39,68.42,68.38,68.41,16458.0,55.9997,56.0243,55.9915,56.0161,16458.0
2016-08-23 15:20:00,68.4,68.44,68.4,68.43,12870.0,56.0079,56.0406,56.0079,56.0324,12870.0
2016-08-23 15:25:00,68.43,68.47,68.42,68.47,29529.0,56.0324,56.0652,56.0243,56.0652,29529.0
2016-08-23 15:30:00,68.47,68.48,68.46,68.47,16816.0,56.0652,56.0734,56.057,56.0652,16816.0
2016-08-23 15:35:00,68.46,68.47,68.45,68.45,15870.0,56.057,56.0652,56.0488,56.0488,15870.0
2016-08-23 15:40:00,68.44,68.47,68.44,68.46,17075.0,56.0406,56.0652,56.0406,56.057,17075.0
2016-08-23 15:45:00,68.46,68.47,68.43,68.43,32966.0,56.057,56.0652,56.0324,56.0324,32966.0
2016-08-23 15:50:00,68.44,68.44,68.38,68.38,32063.0,56.0406,56.0406,55.9915,55.9915,32063.0
2016-08-23 15:55:00,68.38,68.41,68.36,68.37,92391.0,55.9915,56.0161,55.9751,55.9833,92391.0
2016-08-24 09:30:00,68.31,68.32,68.18,68.23,19516.0,55.9342,55.9424,55.8277,55.8687,19516.0
2016-08-24 09:35:00,68.27,68.36,68.16,68.31,21175.0,55.9014,55.9751,55.8114,55.9342,21175.0
2016-08-24 09:40:00,68.3,68.35,68.21,68.24,12464.0,55.926,55.9669,55.8523,55.8769,12464.0
2016-08-24 09:45:00,68.29,68.31,68.24,68.27,5800.0,55.9178,55.9342,55.8769,55.9014,5800.0
2016-08-24 09:50:00,68.3,68.36,68.29,68.35,6100.0,55.926,55.9751,55.9178,55.9669,6100.0
2016-08-24 09:55:00,68.34,68.45,68.33,68.45,6203.0,55.9588,56.0488,55.9506,56.0488,6203.0
2016-08-24 10:00:00,68.43,68.45,68.37,68.4,5151.0,56.0324,56.0488,55.9833,56.0079,5151.0
2016-08-24 10:05:00,68.4,68.41,68.34,68.35,4440.0,56.0079,56.0161,55.9588,55.9669,4440.0
2016-08-24 10:10:00,68.36,68.37,68.32,68.34,6173.0,55.9751,55.9833,55.9424,55.9588,6173.0
2016-08-24 10:15:00,68.34,68.34,68.29,68.33,5700.0,55.9588,55.9588,55.9178,55.9506,5700.0
2016-08-24 10:20:00,68.33,68.34,68.33,68.34,2716.0,55.9506,55.9588,55.9506,55.9588,2716.0
2016-08-24 10:25:00,68.34,68.38,68.33,68.36,4688.0,55.9588,55.9915,55.9506,55.9751,4688.0
2016-08-24 10:30:00,68.36,68.43,68.35,68.42,5627.0,55.9751,56.0324,55.9669,56.0243,5627.0
2016-08-24 10:35:00,68.42,68.44,68.39,68.4,9986.0,56.0243,56.0406,55.9997,56.0079,9986.0
2016-08-24 10:40:00,68.4,68.41,68.34,68.34,5805.0,56.0079,56.0161,55.9588,55.9588,5805.0
2016-08-24 10:45:00,68.33,68.33,68.21,68.24,8397.0,55.9506,55.9506,55.8523,55.8769,8397.0
2016-08-24 10:50:00,68.24,68.24,68.2,68.24,7751.0,55.8769,55.8769,55.8441,55.8769,7751.0
2016-08-24 10:55:00,68.24,68.3,68.24,68.3,4290.0,55.8769,55.926,55.8769,55.926,4290.0
2016-08-24 11:00:00,68.3,68.32,68.26,68.27,13046.0,55.926,55.9424,55.8932,55.9014,13046.0
2016-08-24 11:05:00,68.27,68.28,68.22,68.22,10100.0,55.9014,55.9096,55.8605,55.8605,10100.0
2016-08-24 11:10:00,68.22,68.25,68.21,68.25,4773.0,55.8605,55.8851,55.8523,55.8851,4773.0
2016-08-24 11:15:00,68.25,68.27,68.25,68.26,5900.0,55.8851,55.9014,55.8851,55.8932,5900.0
2016-08-24 11:20:00,68.26,68.26,68.2,68.22,6685.0,55.8932,55.8932,55.8441,55.8605,6685.0
2016-08-24 11:25:00,68.23,68.27,68.23,68.25,4253.0,55.8687,55.9014,55.8687,55.8851,4253.0
2016-08-24 11:30:00,68.25,68.29,68.25,68.28,6153.0,55.8851,55.9178,55.8851,55.9096,6153.0
2016-08-24 11:35:00,68.27,68.28,68.25,68.26,4848.0,55.9014,55.9096,55.8851,55.8932,4848.0
2016-08-24 11:40:00,68.27,68.27,68.22,68.23,8386.0,55.9014,55.9014,55.8605,55.8687,8386.0
2016-08-24 11:45:00,68.2,68.2,68.18,68.19,4001.0,55.8441,55.8441,55.8277,55.8359,4001.0
2016-08-24 11:50:00,68.19,68.2,68.18,68.18,5305.0,55.8359,55.8441,55.8277,55.8277,5305.0
2016-08-24 11:55:00,68.19,68.25,68.18,68.24,5578.0,55.8359,55.8851,55.8277,55.8769,5578.0
2016-08-24 12:00:00,68.25,68.26,68.23,68.26,3500.0,55.8851,55.8932,55.8687,55.8932,3500.0
2016-08-24 12:05:00,68.27,68.37,68.26,68.37,29177.0,55.9014,55.9833,55.8932,55.9833,29177.0
2016-08-24 12:10:00,68.36,68.38,68.34,68.35,7667.0,55.9751,55.9915,55.9588,55.9669,7667.0
2016-08-24 12:15:00,68.34,68.34,68.29,68.3,9987.0,55.9588,55.9588,55.9178,55.926,9987.0
2016-08-24 12:20:00,68.3,68.31,68.27,68.3,5575.0,55.926,55.9342,55.9014,55.926,5575.0
2016-08-24 12:25:00,68.3,68.31,68.28,68.28,5367.0,55.926,55.9342,55.9096,55.9096,5367.0
2016-08-24 12:30:00,68.28,68.32,68.26,68.26,11679.0,55.9096,55.9424,55.8932,55.8932,11679.0
2016-08-24 12:35:00,68.26,68.29,68.26,68.29,4191.0,55.8932,55.9178,55.8932,55.9178,4191.0
2016-08-24 12:40:00,68.3,68.31,68.29,68.31,2983.0,55.926,55.9342,55.9178,55.9342,2983.0
2016-08-24 12:45:00,68.31,68.31,68.28,68.29,4839.0,55.9342,55.9342,55.9096,55.9178,4839.0
2016-08-24 12:50:00,68.29,68.31,68.28,68.31,5382.0,55.9178,55.9342,55.9096,55.9342,5382.0
2016-08-24 12:55:00,68.31,68.32,68.29,68.32,10968.0,55.9342,55.9424,55.9178,55.9424,10968.0
2016-08-24 13:00:00,68.32,68.34,68.31,68.34,3968.0,55.9424,55.9588,55.9342,55.9588,3968.0
2016-08-24 13:05:00,68.34,68.36,68.32,68.35,6275.0,55.9588,55.9751,55.9424,55.9669,6275.0
2016-08-24 13:10:00,68.35,68.35,68.32,68.33,3302.0,55.9669,55.9669,55.9424,55.9506,3302.0
2016-08-24 13:15:00,68.34,68.34,68.26,68.27,29518.0,55.9588,55.9588,55.8932,55.9014,29518.0
2016-08-24 13:20:00,68.28,68.3,68.27,68.3,2400.0,55.9096,55.926,55.9014,55.926,2400.0
2016-08-24 13:25:00,68.3,68.32,68.26,68.27,6200.0,55.926,55.9424,55.8932,55.9014,6200.0
2016-08-24 13:30:00,68.27,68.28,68.24,68.26,10084.0,55.9014,55.9096,55.8769,55.8932,10084.0
2016-08-24 13:35:00,68.26,68.32,68.26,68.31,9412.0,55.8932,55.9424,55.8932,55.9342,9412.0
2016-08-24 13:40:00,68.32,68.33,68.29,68.29,5673.0,55.9424,55.9506,55.9178,55.9178,5673.0
2016-08-24 13:45:00,68.29,68.33,68.28,68.33,4500.0,55.9178,55.9506,55.9096,55.9506,4500.0
2016-08-24 13:50:00,68.33,68.33,68.28,68.29,8386.0,55.9506,55.9506,55.9096,55.9178,8386.0
2016-08-24 13:55:00,68.28,68.29,68.26,68.27,4723.0,55.9096,55.9178,55.8932,55.9014,4723.0
2016-08-24 14:00:00,68.27,68.3,68.26,68.28,7354.0,55.9014,55.926,55.8932,55.9096,7354.0
2016-08-24 14:05:00,68.28,68.28,68.22,68.28,12262.0,55.9096,55.9096,55.8605,55.9096,12262.0
2016-08-24 14:10:00,68.27,68.28,68.24,68.28,5856.0,55.9014,55.9096,55.8769,55.9096,5856.0
2016-08-24 14:15:00,68.28,68.28,68.25,68.28,18200.0,55.9096,55.9096,55.8851,55.9096,18200.0
2016-08-24 14:20:00,68.28,68.3,68.24,68.24,9816.0,55.9096,55.926,55.8769,55.8769,9816.0
2016-08-24 14:25:00,68.25,68.25,68.21,68.24,7111.0,55.8851,55.8851,55.8523,55.8769,7111.0
2016-08-24 14:30:00,68.25,68.25,68.23,68.24,10080.0,55.8851,55.8851,55.8687,55.8769,10080.0
2016-08-24 14:35:00,68.24,68.25,68.23,68.25,5985.0,55.8769,55.8851,55.8687,55.8851,5985.0
2016-08-24 14:40:00,68.25,68.28,68.24,68.27,22338.0,55.8851,55.9096,55.8769,55.9014,22338.0
2016-08-24 14:45:00,68.27,68.27,68.25,68.25,3381.0,55.9014,55.9014,55.8851,55.8851,3381.0
2016-08-24 14:50:00,68.26,68.26,68.25,68.26,2950.0,55.8932,55.8932,55.8851,55.8932,2950.0
2016-08-24 14:55:00,68.26,68.28,68.26,68.27,17369.0,55.8932,55.9096,55.8932,55.9014,17369.0
2016-08-24 15:00:00,68.27,68.29,68.27,68.28,13408.0,55.9014,55.9178,55.9014,55.9096,13408.0
2016-08-24 15:05:00,68.28,68.29,68.26,68.27,20865.0,55.9096,55.9178,55.8932,55.9014,20865.0
2016-08-24 15:10:00,68.27,68.28,68.26,68.28,3502.0,55.9014,55.9096,55.8932,55.9096,3502.0
2016-08-24 15:15:00,68.28,68.28,68.26,68.26,10121.0,55.9096,55.9096,55.8932,55.8932,10121.0
2016-08-24 15:20:00,68.27,68.27,68.25,68.26,5993.0,55.9014,55.9014,55.8851,55.8932,5993.0
2016-08-24 15:25:00,68.26,68.26,68.25,68.26,6203.0,55.8932,55.8932,55.8851,55.8932,6203.0
2016-08-24 15:30:00,68.25,68.25,68.21,68.22,13618.0,55.8851,55.8851,55.8523,55.8605,13618.0
2016-08-24 15:35:00,68.22,68.24,68.19,68.2,21425.0,55.8605,55.8769,55.8359,55.8441,21425.0
2016-08-24 15:40:00,68.2,68.21,68.15,68.19,29531.0,55.8441,55.8523,55.8032,55.8359,29531.0
2016-08-24 15:45:00,68.19,68.24,68.17,68.23,32730.0,55.8359,55.8769,55.8196,55.8687,32730.0
2016-08-24 15:50:00,68.22,68.24,68.18,68.2,46116.0,55.8605,55.8769,55.8277,55.8441,46116.0
2016-08-24 15:55:00,68.2,68.26,68.19,68.26,46895.0,55.8441,55.8932,55.8359,55.8932,46895.0
2016-08-25 09:30:00,68.22,68.26,68.15,68.18,16810.0,55.8605,55.8932,55.8032,55.8277,16810.0
2016-08-25 09:35:00,68.12,68.27,68.12,68.26,7569.0,55.7786,55.9014,55.7786,55.8932,7569.0
2016-08-25 09:40:00,68.25,68.25,68.19,68.25,17639.0,55.8851,55.8851,55.8359,55.8851,17639.0
2016-08-25 09:45:00,68.24,68.27,68.22,68.25,5086.0,55.8769,55.9014,55.8605,55.8851,5086.0
2016-08-25 09:50:00,68.26,68.3,68.23,68.28,16279.0,55.8932,55.926,55.8687,55.9096,16279.0
2016-08-25 09:55:00,68.29,68.38,68.28,68.35,12322.0,55.9178,55.9915,55.9096,55.9669,12322.0
2016-08-25 10:00:00,68.35,68.36,68.3,68.35,10238.0,55.9669,55.9751,55.926,55.9669,10238.0
2016-08-25 10:05:00,68.34,68.37,68.34,68.34,10977.0,55.9588,55.9833,55.9588,55.9588,10977.0
2016-08-25 10:10:00,68.34,68.45,68.34,68.43,9933.0,55.9588,56.0488,55.9588,56.0324,9933.0
2016-08-25 10:15:00,68.43,68.48,68.41,68.44,18790.0,56.0324,56.0734,56.0161,56.0406,18790.0
2016-08-25 10:20:00,68.44,68.46,68.44,68.46,3357.0,56.0406,56.057,56.0406,56.057,3357.0
2016-08-25 10:25:00,68.45,68.5,68.45,68.5,14885.0,56.0488,56.0898,56.0488,56.0898,14885.0
2016-08-25 10:30:00,68.5,68.54,68.48,68.48,21222.0,56.0898,56.1225,56.0734,56.0734,21222.0
2016-08-25 10:35:00,68.48,68.49,68.46,68.47,12157.0,56.0734,56.0816,56.057,56.0652,12157.0
2016-08-25 10:40:00,68.47,68.54,68.47,68.54,8826.0,56.0652,56.1225,56.0652,56.1225,8826.0
2016-08-25 10:45:00,68.53,68.55,68.52,68.52,5050.0,56.1143,56.1307,56.1061,56.1061,5050.0
2016-08-25 10:50:00,68.53,68.55,68.52,68.55,9000.0,56.1143,56.1307,56.1061,56.1307,9000.0
2016-08-25 10:55:00,68.55,68.58,68.54,68.57,7701.0,56.1307,56.1553,56.1225,56.1471,7701.0
2016-08-25 11:00:00,68.56,68.63,68.56,68.6,9943.0,56.1389,56.1962,56.1389,56.1716,9943.0
2016-08-25 11:05:00,68.6,68.64,68.58,68.64,8389.0,56.1716,56.2044,56.1553,56.2044,8389.0
2016-08-25 11:10:00,68.63,68.68,68.61,68.67,26443.0,56.1962,56.2372,56.1798,56.229,26443.0
2016-08-25 11:15:00,68.67,68.67,68.64,68.64,3974.0,56.229,56.229,56.2044,56.2044,3974.0
2016-08-25 11:20:00,68.65,68.66,68.62,68.62,2425.0,56.2126,56.2208,56.188,56.188,2425.0
2016-08-25 11:25:00,68.6,68.64,68.6,68.64,5214.0,56.1716,56.2044,56.1716,56.2044,5214.0
2016-08-25 11:30:00,68.64,68.64,68.59,68.59,2307.0,56.2044,56.2044,56.1635,56.1635,2307.0
2016-08-25 11:35:00,68.59,68.63,68.59,68.61,4211.0,56.1635,56.1962,56.1635,56.1798,4211.0
2016-08-25 11:40:00,68.62,68.62,68.6,68.61,3465.0,56.188,56.188,56.1716,56.1798,3465.0
2016-08-25 11:45:00,68.6,68.66,68.6,68.65,8318.0,56.1716,56.2208,56.1716,56.2126,8318.0
2016-08-25 11:50:00,68.64,68.65,68.62,68.64,6644.0,56.2044,56.2126,56.188,56.2044,6644.0
2016-08-25 11:55:00,68.64,68.65,68.61,68.64,10136.0,56.2044,56.2126,56.1798,56.2044,10136.0
2016-08-25 12:00:00,68.64,68.64,68.55,68.55,13364.0,56.2044,56.2044,56.1307,56.1307,13364.0
2016-08-25 12:05:00,68.55,68.55,68.53,68.53,1891.0,56.1307,56.1307,56.1143,56.1143,1891.0
2016-08-25 12:10:00,68.53,68.54,68.5,68.5,2704.0,56.1143,56.1225,56.0898,56.0898,2704.0
2016-08-25 12:15:00,68.49,68.52,68.48,68.52,7015.0,56.0816,56.1061,56.0734,56.1061,7015.0
2016-08-25 12:20:00,68.52,68.55,68.52,68.55,1200.0,56.1061,56.1307,56.1061,56.1307,1200.0
2016-08-25 12:25:00,68.54,68.56,68.53,68.54,5880.0,56.1225,56.1389,56.1143,56.1225,5880.0
2016-08-25 12:30:00,68.54,68.59,68.54,68.56,4959.0,56.1225,56.1635,56.1225,56.1389,4959.0
2016-08-25 12:35:00,68.55,68.58,68.55,68.57,1800.0,56.1307,56.1553,56.1307,56.1471,1800.0
2016-08-25 12:40:00,68.58,68.59,68.57,68.58,3453.0,56.1553,56.1635,56.1471,56.1553,3453.0
2016-08-25 12:45:00,68.57,68.58,68.56,68.56,3337.0,56.1471,56.1553,56.1389,56.1389,3337.0
2016-08-25 12:50:00,68.56,68.57,68.55,68.56,2454.0,56.1389,56.1471,56.1307,56.1389,2454.0
2016-08-25 12:55:00,68.56,68.58,68.56,68.58,3444.0,56.1389,56.1553,56.1389,56.1553,3444.0
2016-08-25 13:00:00,68.59,68.6,68.58,68.58,2170.0,56.1635,56.1716,56.1553,56.1553,2170.0
2016-08-25 13:05:00,68.57,68.57,68.54,68.56,13818.0,56.1471,56.1471,56.1225,56.1389,13818.0
2016-08-25 13:10:00,68.57,68.58,68.55,68.56,3752.0,56.1471,56.1553,56.1307,56.1389,3752.0
2016-08-25 13:15:00,68.57,68.58,68.54,68.54,2311.0,56.1471,56.1553,56.1225,56.1225,2311.0
2016-08-25 13:20:00,68.53,68.57,68.53,68.57,2415.0,56.1143,56.1471,56.1143,56.1471,2415.0
2016-08-25 13:25:00,68.57,68.61,68.57,68.6,2428.0,56.1471,56.1798,56.1471,56.1716,2428.0
2016-08-25 13:30:00,68.6,68.61,68.57,68.57,5208.0,56.1716,56.1798,56.1471,56.1471,5208.0
2016-08-25 13:35:00,68.57,68.57,68.49,68.5,7635.0,56.1471,56.1471,56.0816,56.0898,7635.0
2016-08-25 13:40:00,68.5,68.52,68.48,68.51,7351.0,56.0898,56.1061,56.0734,56.098,7351.0
2016-08-25 13:45:00,68.51,68.53,68.49,68.49,5041.0,56.098,56.1143,56.0816,56.0816,5041.0
2016-08-25 13:50:00,68.49,68.5,68.45,68.48,3100.0,56.0816,56.0898,56.0488,56.0734,3100.0
2016-08-25 13:55:00,68.48,68.5,68.47,68.47,4994.0,56.0734,56.0898,56.0652,56.0652,4994.0
2016-08-25 14:00:00,68.48,68.5,68.47,68.5,11105.0,56.0734,56.0898,56.0652,56.0898,11105.0
2016-08-25 14:05:00,68.51,68.52,68.42,68.46,10092.0,56.098,56.1061,56.0243,56.057,10092.0
2016-08-25 14:10:00,68.46,68.5,68.45,68.48,5543.0,56.057,56.0898,56.0488,56.0734,5543.0
2016-08-25 14:15:00,68.48,68.48,68.45,68.47,7944.0,56.0734,56.0734,56.0488,56.0652,7944.0
2016-08-25 14:20:00,68.46,68.46,68.39,68.42,6301.0,56.057,56.057,55.9997,56.0243,6301.0
2016-08-25 14:25:00,68.42,68.46,68.41,68.45,9277.0,56.0243,56.057,56.0161,56.0488,9277.0
2016-08-25 14:30:00,68.44,68.47,68.4,68.43,23889.0,56.0406,56.0652,56.0079,56.0324,23889.0
2016-08-25 14:35:00,68.42,68.44,68.39,68.4,5337.0,56.0243,56.0406,55.9997,56.0079,5337.0
2016-08-25 14:40:00,68.39,68.45,68.38,68.44,12745.0,55.9997,56.0488,55.9915,56.0406,12745.0
2016-08-25 14:45:00,68.44,68.44,68.41,68.43,13922.0,56.0406,56.0406,56.0161,56.0324,13922.0
2016-08-25 14:50:00,68.44,68.47,68.41,68.42,12571.0,56.0406,56.0652,56.0161,56.0243,12571.0
2016-08-25 14:55:00,68.42,68.46,68.41,68.46,15591.0,56.0243,56.057,56.0161,56.057,15591.0
2016-08-25 15:00:00,68.45,68.46,68.43,68.44,9889.0,56.0488,56.057,56.0324,56.0406,9889.0
2016-08-25 15:05:00,68.43,68.47,68.42,68.47,12973.0,56.0324,56.0652,56.0243,56.0652,12973.0
2016-08-25 15:10:00,68.46,68.49,68.46,68.47,8351.0,56.057,56.0816,56.057,56.0652,8351.0
2016-08-25 15:15:00,68.47,68.5,68.45,68.5,16354.0,56.0652,56.0898,56.0488,56.0898,16354.0
2016-08-25 15:20:00,68.5,68.52,68.49,68.52,41905.0,56.0898,56.1061,56.0816,56.1061,41905.0
2016-08-25 15:25:00,68.53,68.57,68.52,68.56,25630.0,56.1143,56.1471,56.1061,56.1389,25630.0
2016-08-25 15:30:00,68.56,68.6,68.55,68.59,23376.0,56.1389,56.1716,56.1307,56.1635,23376.0
2016-08-25 15:35:00,68.59,68.59,68.55,68.56,23112.0,56.1635,56.1635,56.1307,56.1389,23112.0
2016-08-25 15:40:00,68.55,68.56,68.55,68.55,15925.0,56.1307,56.1389,56.1307,56.1307,15925.0
2016-08-25 15:45:00,68.55,68.56,68.52,68.52,28296.0,56.1307,56.1389,56.1061,56.1061,28296.0
2016-08-25 15:50:00,68.52,68.52,68.49,68.49,31619.0,56.1061,56.1061,56.0816,56.0816,31619.0
2016-08-25 15:55:00,68.5,68.56,68.47,68.56,134806.0,56.0898,56.1389,56.0652,56.1389,134806.0
2016-08-26 09:30:00,68.73,68.73,68.59,68.63,14249.0,56.2781,56.2781,56.1635,56.1962,14249.0
2016-08-26 09:35:00,68.67,68.79,68.66,68.75,14013.0,56.229,56.3272,56.2208,56.2945,14013.0
2016-08-26 09:40:00,68.77,68.82,68.69,68.76,10047.0,56.3108,56.3518,56.2453,56.3027,10047.0
2016-08-26 09:45:00,68.76,68.76,68.69,68.69,8925.0,56.3027,56.3027,56.2453,56.2453,8925.0
2016-08-26 09:50:00,68.68,68.7,68.61,68.64,19945.0,56.2372,56.2535,56.1798,56.2044,19945.0
2016-08-26 09:55:00,68.66,68.7,68.64,68.67,4019.0,56.2208,56.2535,56.2044,56.229,4019.0
2016-08-26 10:00:00,68.66,68.76,68.54,68.7,21749.0,56.2208,56.3027,56.1225,56.2535,21749.0
2016-08-26 10:05:00,68.7,68.73,68.64,68.66,13344.0,56.2535,56.2781,56.2044,56.2208,13344.0
2016-08-26 10:10:00,68.67,68.73,68.65,68.73,13837.0,56.229,56.2781,56.2126,56.2781,13837.0
2016-08-26 10:15:00,68.74,68.88,68.73,68.83,18463.0,56.2863,56.4009,56.2781,56.36,18463.0
2016-08-26 10:20:00,68.84,68.86,68.79,68.82,23948.0,56.3682,56.3845,56.3272,56.3518,23948.0
2016-08-26 10:25:00,68.84,68.87,68.82,68.85,13600.0,56.3682,56.3927,56.3518,56.3764,13600.0
2016-08-26 10:30:00,68.86,68.87,68.78,68.78,9124.0,56.3845,56.3927,56.319,56.319,9124.0
2016-08-26 10:35:00,68.78,68.86,68.78,68.84,11847.0,56.319,56.3845,56.319,56.3682,11847.0
2016-08-26 10:40:00,68.84,68.84,68.79,68.8,11090.0,56.3682,56.3682,56.3272,56.3354,11090.0
2016-08-26 10:45:00,68.8,68.8,68.73,68.77,9261.0,56.3354,56.3354,56.2781,56.3108,9261.0
2016-08-26 10:50:00,68.77,68.77,68.72,68.72,3200.0,56.3108,56.3108,56.2699,56.2699,3200.0
2016-08-26 10:55:00,68.73,68.76,68.72,68.75,10050.0,56.2781,56.3027,56.2699,56.2945,10050.0
2016-08-26 11:00:00,68.75,68.76,68.67,68.69,11961.0,56.2945,56.3027,56.229,56.2453,11961.0
2016-08-26 11:05:00,68.69,68.77,68.69,68.77,9449.0,56.2453,56.3108,56.2453,56.3108,9449.0
2016-08-26 11:10:00,68.76,68.77,68.71,68.73,8922.0,56.3027,56.3108,56.2617,56.2781,8922.0
2016-08-26 11:15:00,68.72,68.75,68.68,68.68,9682.0,56.2699,56.2945,56.2372,56.2372,9682.0
2016-08-26 11:20:00,68.68,68.69,68.66,68.67,4908.0,56.2372,56.2453,56.2208,56.229,4908.0
2016-08-26 11:25:00,68.67,68.71,68.66,68.67,11605.0,56.229,56.2617,56.2208,56.229,11605.0
2016-08-26 11:30:00,68.67,68.7,68.67,68.68,6566.0,56.229,56.2535,56.229,56.2372,6566.0
2016-08-26 11:35:00,68.66,68.66,68.61,68.62,7339.0,56.2208,56.2208,56.1798,56.188,7339.0
2016-08-26 11:40:00,68.62,68.62,68.43,68.44,36905.0,56.188,56.188,56.0324,56.0406,36905.0
2016-08-26 11:45:00,68.44,68.48,68.43,68.43,6699.0,56.0406,56.0734,56.0324,56.0324,6699.0
2016-08-26 11:50:00,68.42,68.42,68.24,68.29,12255.0,56.0243,56.0243,55.8769,55.9178,12255.0
2016-08-26 11:55:00,68.28,68.29,68.25,68.26,9214.0,55.9096,55.9178,55.8851,55.8932,9214.0
2016-08-26 12:00:00,68.25,68.29,68.2,68.29,10342.0,55.8851,55.9178,55.8441,55.9178,10342.0
2016-08-26 12:05:00,68.3,68.32,68.16,68.2,14201.0,55.926,55.9424,55.8114,55.8441,14201.0
2016-08-26 12:10:00,68.21,68.23,68.13,68.23,15131.0,55.8523,55.8687,55.7868,55.8687,15131.0
2016-08-26 12:15:00,68.23,68.26,68.19,68.26,11077.0,55.8687,55.8932,55.8359,55.8932,11077.0
2016-08-26 12:20:00,68.25,68.29,68.22,68.23,8177.0,55.8851,55.9178,55.8605,55.8687,8177.0
2016-08-26 12:25:00,68.23,68.25,68.21,68.21,7734.0,55.8687,55.8851,55.8523,55.8523,7734.0
2016-08-26 12:30:00,68.22,68.28,68.19,68.27,13294.0,55.8605,55.9096,55.8359,55.9014,13294.0
2016-08-26 12:35:00,68.29,68.3,68.25,68.27,11454.0,55.9178,55.926,55.8851,55.9014,11454.0
2016-08-26 12:40:00,68.27,68.33,68.27,68.33,7109.0,55.9014,55.9506,55.9014,55.9506,7109.0
2016-08-26 12:45:00,68.33,68.4,68.32,68.39,7051.0,55.9506,56.0079,55.9424,55.9997,7051.0
2016-08-26 12:50:00,68.39,68.4,68.33,68.37,11185.0,55.9997,56.0079,55.9506,55.9833,11185.0
2016-08-26 12:55:00,68.37,68.37,68.3,68.3,8816.0,55.9833,55.9833,55.926,55.926,8816.0
2016-08-26 13:00:00,68.3,68.35,68.26,68.26,11088.0,55.926,55.9669,55.8932,55.8932,11088.0
2016-08-26 13:05:00,68.26,68.27,68.23,68.25,10116.0,55.8932,55.9014,55.8687,55.8851,10116.0
2016-08-26 13:10:00,68.27,68.3,68.2,68.21,7067.0,55.9014,55.926,55.8441,55.8523,7067.0
2016-08-26 13:15:00,68.22,68.24,68.2,68.21,8599.0,55.8605,55.8769,55.8441,55.8523,8599.0
2016-08-26 13:20:00,68.21,68.26,68.21,68.26,8477.0,55.8523,55.8932,55.8523,55.8932,8477.0
2016-08-26 13:25:00,68.26,68.3,68.25,68.27,5857.0,55.8932,55.926,55.8851,55.9014,5857.0
2016-08-26 13:30:00,68.26,68.29,68.24,68.24,7632.0,55.8932,55.9178,55.8769,55.8769,7632.0
2016-08-26 13:35:00,68.24,68.24,68.21,68.23,8113.0,55.8769,55.8769,55.8523,55.8687,8113.0
2016-08-26 13:40:00,68.23,68.26,68.22,68.26,12347.0,55.8687,55.8932,55.8605,55.8932,12347.0
2016-08-26 13:45:00,68.26,68.3,68.25,68.27,32611.0,55.8932,55.926,55.8851,55.9014,32611.0
2016-08-26 13:50:00,68.27,68.28,68.25,68.26,22224.0,55.9014,55.9096,55.8851,55.8932,22224.0
2016-08-26 13:55:00,68.27,68.27,68.23,68.26,34655.0,55.9014,55.9014,55.8687,55.8932,34655.0
2016-08-26 14:00:00,68.25,68.27,68.22,68.23,10567.0,55.8851,55.9014,55.8605,55.8687,10567.0
2016-08-26 14:05:00,68.23,68.26,68.2,68.23,11699.0,55.8687,55.8932,55.8441,55.8687,11699.0
2016-08-26 14:10:00,68.24,68.28,68.2,68.21,13308.0,55.8769,55.9096,55.8441,55.8523,13308.0
2016-08-26 14:15:00,68.2,68.21,68.11,68.14,14672.0,55.8441,55.8523,55.7704,55.795,14672.0
2016-08-26 14:20:00,68.15,68.17,68.11,68.15,15434.0,55.8032,55.8196,55.7704,55.8032,15434.0
2016-08-26 14:25:00,68.14,68.17,68.09,68.1,11813.0,55.795,55.8196,55.754,55.7622,11813.0
2016-08-26 14:30:00,68.11,68.13,68.07,68.13,10261.0,55.7704,55.7868,55.7377,55.7868,10261.0
2016-08-26 14:35:00,68.13,68.18,68.09,68.17,14276.0,55.7868,55.8277,55.754,55.8196,14276.0
2016-08-26 14:40:00,68.17,68.2,68.16,68.16,12972.0,55.8196,55.8441,55.8114,55.8114,12972.0
2016-08-26 14:45:00,68.16,68.16,68.12,68.15,13344.0,55.8114,55.8114,55.7786,55.8032,13344.0
2016-08-26 14:50:00,68.15,68.16,68.11,68.13,11121.0,55.8032,55.8114,55.7704,55.7868,11121.0
2016-08-26 14:55:00,68.14,68.2,68.14,68.2,13822.0,55.795,55.8441,55.795,55.8441,13822.0
2016-08-26 15:00:00,68.19,68.21,68.18,68.19,13076.0,55.8359,55.8523,55.8277,55.8359,13076.0
2016-08-26 15:05:00,68.19,68.22,68.18,68.21,11699.0,55.8359,55.8605,55.8277,55.8523,11699.0
2016-08-26 15:10:00,68.22,68.25,68.17,68.22,15400.0,55.8605,55.8851,55.8196,55.8605,15400.0
2016-08-26 15:15:00,68.22,68.27,68.2,68.25,17248.0,55.8605,55.9014,55.8441,55.8851,17248.0
2016-08-26 15:20:00,68.24,68.29,68.21,68.29,12936.0,55.8769,55.9178,55.8523,55.9178,12936.0
2016-08-26 15:25:00,68.29,68.38,68.28,68.35,19440.0,55.9178,55.9915,55.9096,55.9669,19440.0
2016-08-26 15:30:00,68.35,68.43,68.35,68.41,18678.0,55.9669,56.0324,55.9669,56.0161,18678.0
2016-08-26 15:35:00,68.41,68.42,68.36,68.39,23474.0,56.0161,56.0243,55.9751,55.9997,23474.0
2016-08-26 15:40:00,68.39,68.43,68.38,68.38,19194.0,55.9997,56.0324,55.9915,55.9915,19194.0
2016-08-26 15:45:00,68.39,68.43,68.35,68.4,40014.0,55.9997,56.0324,55.9669,56.0079,40014.0
2016-08-26 15:50:00,68.4,68.45,68.37,68.37,44119.0,56.0079,56.0488,55.9833,55.9833,44119.0
2016-08-26 15:55:00,68.38,68.39,68.32,68.33,98670.0,55.9915,55.9997,55.9424,55.9506,98670.0
2016-08-29 09:30:00,68.27,68.42,68.14,68.41,37661.0,56.1698,56.2932,56.0628,56.285,37661.0
2016-08-29 09:35:00,68.43,68.57,68.4,68.52,13560.0,56.3014,56.4166,56.2768,56.3755,13560.0
2016-08-29 09:40:00,68.54,68.62,68.54,68.61,6156.0,56.3919,56.4578,56.3919,56.4495,6156.0
2016-08-29 09:45:00,68.63,68.73,68.61,68.69,19705.0,56.466,56.5483,56.4495,56.5154,19705.0
2016-08-29 09:50:00,68.65,68.71,68.55,68.7,49541.0,56.4824,56.5318,56.4002,56.5236,49541.0
2016-08-29 09:55:00,68.7,68.7,68.58,68.58,8023.0,56.5236,56.5236,56.4249,56.4249,8023.0
2016-08-29 10:00:00,68.6,68.71,68.59,68.67,20761.0,56.4413,56.5318,56.4331,56.4989,20761.0
2016-08-29 10:05:00,68.67,68.71,68.63,68.64,13519.0,56.4989,56.5318,56.466,56.4742,13519.0
2016-08-29 10:10:00,68.63,68.64,68.55,68.56,26320.0,56.466,56.4742,56.4002,56.4084,26320.0
2016-08-29 10:15:00,68.57,68.59,68.52,68.56,16155.0,56.4166,56.4331,56.3755,56.4084,16155.0
2016-08-29 10:20:00,68.56,68.59,68.54,68.54,21418.0,56.4084,56.4331,56.3919,56.3919,21418.0
2016-08-29 10:25:00,68.55,68.62,68.54,68.61,27738.0,56.4002,56.4578,56.3919,56.4495,27738.0
2016-08-29 10:30:00,68.62,68.65,68.61,68.64,33655.0,56.4578,56.4824,56.4495,56.4742,33655.0
2016-08-29 10:35:00,68.64,68.76,68.63,68.76,21141.0,56.4742,56.573,56.466,56.573,21141.0
2016-08-29 10:40:00,68.76,68.77,68.73,68.74,8357.0,56.573,56.5812,56.5483,56.5565,8357.0
2016-08-29 10:45:00,68.75,68.78,68.74,68.75,7110.0,56.5647,56.5894,56.5565,56.5647,7110.0
2016-08-29 10:50:00,68.76,68.77,68.73,68.74,28379.0,56.573,56.5812,56.5483,56.5565,28379.0
2016-08-29 10:55:00,68.73,68.76,68.7,68.7,14513.0,56.5483,56.573,56.5236,56.5236,14513.0
2016-08-29 11:00:00,68.71,68.82,68.7,68.82,15077.0,56.5318,56.6223,56.5236,56.6223,15077.0
2016-08-29 11:05:00,68.81,68.87,68.81,68.87,11126.0,56.6141,56.6635,56.6141,56.6635,11126.0
2016-08-29 11:10:00,68.87,68.87,68.81,68.83,9261.0,56.6635,56.6635,56.6141,56.6305,9261.0
2016-08-29 11:15:00,68.84,68.85,68.81,68.81,7012.0,56.6388,56.647,56.6141,56.6141,7012.0
2016-08-29 11:20:00,68.82,68.85,68.81,68.81,10402.0,56.6223,56.647,56.6141,56.6141,10402.0
2016-08-29 11:25:00,68.81,68.81,68.78,68.8,6173.0,56.6141,56.6141,56.5894,56.6059,6173.0
2016-08-29 11:30:00,68.8,68.82,68.79,68.8,4956.0,56.6059,56.6223,56.5976,56.6059,4956.0
2016-08-29 11:35:00,68.8,68.89,68.8,68.87,17062.0,56.6059,56.6799,56.6059,56.6635,17062.0
2016-08-29 11:40:00,68.87,68.88,68.85,68.85,11779.0,56.6635,56.6717,56.647,56.647,11779.0
2016-08-29 11:45:00,68.85,68.86,68.82,68.83,13574.0,56.647,56.6552,56.6223,56.6305,13574.0
2016-08-29 11:50:00,68.83,68.83,68.78,68.81,10234.0,56.6305,56.6305,56.5894,56.6141,10234.0
2016-08-29 11:55:00,68.81,68.81,68.78,68.81,5859.0,56.6141,56.6141,56.5894,56.6141,5859.0
2016-08-29 12:00:00,68.81,68.82,68.79,68.8,5048.0,56.6141,56.6223,56.5976,56.6059,5048.0
2016-08-29 12:05:00,68.8,68.88,68.8,68.84,33461.0,56.6059,56.6717,56.6059,56.6388,33461.0
2016-08-29 12:10:00,68.85,68.86,68.83,68.86,14651.0,56.647,56.6552,56.6305,56.6552,14651.0
2016-08-29 12:15:00,68.85,68.86,68.83,68.83,11632.0,56.647,56.6552,56.6305,56.6305,11632.0
2016-08-29 12:20:00,68.83,68.83,68.77,68.8,7450.0,56.6305,56.6305,56.5812,56.6059,7450.0
2016-08-29 12:25:00,68.79,68.8,68.79,68.79,2722.0,56.5976,56.6059,56.5976,56.5976,2722.0
2016-08-29 12:30:00,68.79,68.8,68.78,68.79,5503.0,56.5976,56.6059,56.5894,56.5976,5503.0
2016-08-29 12:35:00,68.8,68.82,68.79,68.81,6904.0,56.6059,56.6223,56.5976,56.6141,6904.0
2016-08-29 12:40:00,68.81,68.83,68.8,68.8,5216.0,56.6141,56.6305,56.6059,56.6059,5216.0
2016-08-29 12:45:00,68.8,68.84,68.8,68.84,4020.0,56.6059,56.6388,56.6059,56.6388,4020.0
2016-08-29 12:50:00,68.83,68.83,68.82,68.82,3745.0,56.6305,56.6305,56.6223,56.6223,3745.0
2016-08-29 12:55:00,68.83,68.84,68.8,68.81,7888.0,56.6305,56.6388,56.6059,56.6141,7888.0
2016-08-29 13:00:00,68.81,68.83,68.8,68.82,7614.0,56.6141,56.6305,56.6059,56.6223,7614.0
2016-08-29 13:05:00,68.82,68.83,68.81,68.83,2715.0,56.6223,56.6305,56.6141,56.6305,2715.0
2016-08-29 13:10:00,68.83,68.85,68.82,68.84,14211.0,56.6305,56.647,56.6223,56.6388,14211.0
2016-08-29 13:15:00,68.84,68.84,68.78,68.78,6950.0,56.6388,56.6388,56.5894,56.5894,6950.0
2016-08-29 13:20:00,68.78,68.79,68.78,68.79,2600.0,56.5894,56.5976,56.5894,56.5976,2600.0
2016-08-29 13:25:00,68.8,68.85,68.78,68.84,10227.0,56.6059,56.647,56.5894,56.6388,10227.0
2016-08-29 13:30:00,68.85,68.89,68.84,68.86,9595.0,56.647,56.6799,56.6388,56.6552,9595.0
2016-08-29 13:35:00,68.87,68.92,68.87,68.92,9927.0,56.6635,56.7046,56.6635,56.7046,9927.0
2016-08-29 13:40:00,68.91,68.91,68.86,68.91,10314.0,56.6964,56.6964,56.6552,56.6964,10314.0
2016-08-29 13:45:00,68.9,68.9,68.87,68.89,7210.0,56.6881,56.6881,56.6635,56.6799,7210.0
2016-08-29 13:50:00,68.89,68.89,68.86,68.88,8373.0,56.6799,56.6799,56.6552,56.6717,8373.0
2016-08-29 13:55:00,68.89,68.92,68.89,68.91,3245.0,56.6799,56.7046,56.6799,56.6964,3245.0
2016-08-29 14:00:00,68.92,68.92,68.88,68.88,4332.0,56.7046,56.7046,56.6717,56.6717,4332.0
2016-08-29 14:05:00,68.89,68.89,68.83,68.84,6244.0,56.6799,56.6799,56.6305,56.6388,6244.0
2016-08-29 14:10:00,68.84,68.88,68.83,68.88,6853.0,56.6388,56.6717,56.6305,56.6717,6853.0
2016-08-29 14:15:00,68.88,68.88,68.79,68.79,11437.0,56.6717,56.6717,56.5976,56.5976,11437.0
2016-08-29 14:20:00,68.79,68.79,68.74,68.75,20545.0,56.5976,56.5976,56.5565,56.5647,20545.0
2016-08-29 14:25:00,68.75,68.75,68.71,68.72,15092.0,56.5647,56.5647,56.5318,56.54,15092.0
2016-08-29 14:30:00,68.73,68.75,68.7,68.74,26231.0,56.5483,56.5647,56.5236,56.5565,26231.0
2016-08-29 14:35:00,68.74,68.76,68.73,68.73,11935.0,56.5565,56.573,56.5483,56.5483,11935.0
2016-08-29 14:40:00,68.73,68.75,68.73,68.75,33293.0,56.5483,56.5647,56.5483,56.5647,33293.0
2016-08-29 14:45:00,68.75,68.76,68.74,68.76,12676.0,56.5647,56.573,56.5565,56.573,12676.0
2016-08-29 14:50:00,68.76,68.78,68.76,68.76,8055.0,56.573,56.5894,56.573,56.573,8055.0
2016-08-29 14:55:00,68.77,68.77,68.72,68.77,14140.0,56.5812,56.5812,56.54,56.5812,14140.0
2016-08-29 15:00:00,68.76,68.79,68.76,68.79,5660.0,56.573,56.5976,56.573,56.5976,5660.0
2016-08-29 15:05:00,68.79,68.8,68.78,68.78,8205.0,56.5976,56.6059,56.5894,56.5894,8205.0
2016-08-29 15:10:00,68.78,68.81,68.78,68.79,18482.0,56.5894,56.6141,56.5894,56.5976,18482.0
2016-08-29 15:15:00,68.79,68.82,68.78,68.82,16422.0,56.5976,56.6223,56.5894,56.6223,16422.0
2016-08-29 15:20:00,68.81,68.85,68.79,68.8,23890.0,56.6141,56.647,56.5976,56.6059,23890.0
2016-08-29 15:25:00,68.8,68.81,68.78,68.8,15045.0,56.6059,56.6141,56.5894,56.6059,15045.0
2016-08-29 15:30:00,68.79,68.83,68.79,68.82,37152.0,56.5976,56.6305,56.5976,56.6223,37152.0
2016-08-29 15:35:00,68.82,68.82,68.81,68.81,14647.0,56.6223,56.6223,56.6141,56.6141,14647.0
2016-08-29 15:40:00,68.81,68.84,68.79,68.79,31430.0,56.6141,56.6388,56.5976,56.5976,31430.0
2016-08-29 15:45:00,68.79,68.79,68.76,68.77,39741.0,56.5976,56.5976,56.573,56.5812,39741.0
2016-08-29 15:50:00,68.77,68.77,68.75,68.75,74697.0,56.5812,56.5812,56.5647,56.5647,74697.0
2016-08-29 15:55:00,68.75,68.76,68.73,68.75,211718.0,56.5647,56.573,56.5483,56.5647,211718.0
2016-08-30 09:30:00,68.96,69.04,68.93,68.95,25387.0,56.7375,56.8033,56.7128,56.7293,25387.0
2016-08-30 09:35:00,68.95,69.01,68.95,68.98,9522.0,56.7293,56.7786,56.7293,56.754,9522.0
2016-08-30 09:40:00,68.99,69.06,68.97,69.05,15720.0,56.7622,56.8198,56.7457,56.8116,15720.0
2016-08-30 09:45:00,69.04,69.09,69.01,69.03,17571.0,56.8033,56.8445,56.7786,56.7951,17571.0
2016-08-30 09:50:00,69.04,69.05,68.97,69.04,14797.0,56.8033,56.8116,56.7457,56.8033,14797.0
2016-08-30 09:55:00,69.04,69.05,68.96,69.0,11005.0,56.8033,56.8116,56.7375,56.7704,11005.0
2016-08-30 10:00:00,69.01,69.13,68.94,69.07,36451.0,56.7786,56.8774,56.721,56.828,36451.0
2016-08-30 10:05:00,69.07,69.07,68.95,68.97,13492.0,56.828,56.828,56.7293,56.7457,13492.0
2016-08-30 10:10:00,68.97,69.03,68.96,69.01,11392.0,56.7457,56.7951,56.7375,56.7786,11392.0
2016-08-30 10:15:00,69.02,69.02,68.94,68.94,6403.0,56.7869,56.7869,56.721,56.721,6403.0
2016-08-30 10:20:00,68.94,68.98,68.93,68.97,17080.0,56.721,56.754,56.7128,56.7457,17080.0
2016-08-30 10:25:00,68.97,68.98,68.91,68.91,12813.0,56.7457,56.754,56.6964,56.6964,12813.0
2016-08-30 10:30:00,68.91,68.94,68.89,68.89,20553.0,56.6964,56.721,56.6799,56.6799,20553.0
2016-08-30 10:35:00,68.9,68.98,68.89,68.92,60551.0,56.6881,56.754,56.6799,56.7046,60551.0
2016-08-30 10:40:00,68.93,68.93,68.89,68.9,19832.0,56.7128,56.7128,56.6799,56.6881,19832.0
2016-08-30 10:45:00,68.9,68.9,68.87,68.89,14041.0,56.6881,56.6881,56.6635,56.6799,14041.0
2016-08-30 10:50:00,68.89,68.9,68.87,68.88,6736.0,56.6799,56.6881,56.6635,56.6717,6736.0
2016-08-30 10:55:00,68.89,68.93,68.88,68.92,10196.0,56.6799,56.7128,56.6717,56.7046,10196.0
2016-08-30 11:00:00,68.91,68.93,68.9,68.93,7788.0,56.6964,56.7128,56.6881,56.7128,7788.0
2016-08-30 11:05:00,68.93,68.96,68.93,68.95,7347.0,56.7128,56.7375,56.7128,56.7293,7347.0
2016-08-30 11:10:00,68.95,68.98,68.93,68.93,10264.0,56.7293,56.754,56.7128,56.7128,10264.0
2016-08-30 11:15:00,68.93,68.94,68.87,68.9,11420.0,56.7128,56.721,56.6635,56.6881,11420.0
2016-08-30 11:20:00,68.9,68.9,68.84,68.86,9685.0,56.6881,56.6881,56.6388,56.6552,9685.0
2016-08-30 11:25:00,68.87,68.89,68.85,68.85,7773.0,56.6635,56.6799,56.647,56.647,7773.0
2016-08-30 11:30:00,68.84,68.86,68.83,68.85,5040.0,56.6388,56.6552,56.6305,56.647,5040.0
2016-08-30 11:35:00,68.85,68.91,68.84,68.91,10149.0,56.647,56.6964,56.6388,56.6964,10149.0
2016-08-30 11:40:00,68.92,68.92,68.89,68.9,15238.0,56.7046,56.7046,56.6799,56.6881,15238.0
2016-08-30 11:45:00,68.91,68.93,68.9,68.93,13202.0,56.6964,56.7128,56.6881,56.7128,13202.0
2016-08-30 11:50:00,68.94,68.95,68.93,68.93,9358.0,56.721,56.7293,56.7128,56.7128,9358.0
2016-08-30 11:55:00,68.94,68.95,68.91,68.95,7132.0,56.721,56.7293,56.6964,56.7293,7132.0
2016-08-30 12:00:00,68.95,68.96,68.94,68.95,5400.0,56.7293,56.7375,56.721,56.7293,5400.0
2016-08-30 12:05:00,68.96,68.97,68.95,68.96,3105.0,56.7375,56.7457,56.7293,56.7375,3105.0
2016-08-30 12:10:00,68.97,68.97,68.9,68.9,10676.0,56.7457,56.7457,56.6881,56.6881,10676.0
2016-08-30 12:15:00,68.9,68.92,68.9,68.92,6347.0,56.6881,56.7046,56.6881,56.7046,6347.0
2016-08-30 12:20:00,68.92,68.92,68.9,68.9,4269.0,56.7046,56.7046,56.6881,56.6881,4269.0
2016-08-30 12:25:00,68.9,68.92,68.88,68.89,16095.0,56.6881,56.7046,56.6717,56.6799,16095.0
2016-08-30 12:30:00,68.88,68.9,68.88,68.9,3905.0,56.6717,56.6881,56.6717,56.6881,3905.0
2016-08-30 12:35:00,68.9,68.94,68.89,68.94,7450.0,56.6881,56.721,56.6799,56.721,7450.0
2016-08-30 12:40:00,68.94,68.95,68.93,68.93,4780.0,56.721,56.7293,56.7128,56.7128,4780.0
2016-08-30 12:45:00,68.94,68.94,68.86,68.86,19007.0,56.721,56.721,56.6552,56.6552,19007.0
2016-08-30 12:50:00,68.86,68.87,68.83,68.85,9454.0,56.6552,56.6635,56.6305,56.647,9454.0
2016-08-30 12:55:00,68.85,68.9,68.85,68.9,9318.0,56.647,56.6881,56.647,56.6881,9318.0
2016-08-30 13:00:00,68.89,68.93,68.85,68.92,5676.0,56.6799,56.7128,56.647,56.7046,5676.0
2016-08-30 13:05:00,68.93,68.98,68.93,68.98,5687.0,56.7128,56.754,56.7128,56.754,5687.0
2016-08-30 13:10:00,68.98,68.99,68.98,68.99,3577.0,56.754,56.7622,56.754,56.7622,3577.0
2016-08-30 13:15:00,68.98,69.0,68.93,68.93,23497.0,56.754,56.7704,56.7128,56.7128,23497.0
2016-08-30 13:20:00,68.93,68.94,68.92,68.94,3843.0,56.7128,56.721,56.7046,56.721,3843.0
2016-08-30 13:25:00,68.94,68.94,68.89,68.9,5574.0,56.721,56.721,56.6799,56.6881,5574.0
2016-08-30 13:30:00,68.9,68.93,68.89,68.92,7167.0,56.6881,56.7128,56.6799,56.7046,7167.0
2016-08-30 13:35:00,68.92,68.93,68.9,68.91,7626.0,56.7046,56.7128,56.6881,56.6964,7626.0
2016-08-30 13:40:00,68.92,68.92,68.87,68.89,14260.0,56.7046,56.7046,56.6635,56.6799,14260.0
2016-08-30 13:45:00,68.89,68.92,68.88,68.89,24841.0,56.6799,56.7046,56.6717,56.6799,24841.0
2016-08-30 13:50:00,68.88,68.9,68.88,68.89,4100.0,56.6717,56.6881,56.6717,56.6799,4100.0
2016-08-30 13:55:00,68.9,68.91,68.89,68.89,8507.0,56.6881,56.6964,56.6799,56.6799,8507.0
2016-08-30 14:00:00,68.89,68.9,68.83,68.84,25105.0,56.6799,56.6881,56.6305,56.6388,25105.0
2016-08-30 14:05:00,68.84,68.85,68.81,68.82,9942.0,56.6388,56.647,56.6141,56.6223,9942.0
2016-08-30 14:10:00,68.83,68.85,68.82,68.84,6810.0,56.6305,56.647,56.6223,56.6388,6810.0
2016-08-30 14:15:00,68.84,68.87,68.82,68.86,30838.0,56.6388,56.6635,56.6223,56.6552,30838.0
2016-08-30 14:20:00,68.86,68.91,68.85,68.91,10984.0,56.6552,56.6964,56.647,56.6964,10984.0
2016-08-30 14:25:00,68.92,68.93,68.91,68.93,6084.0,56.7046,56.7128,56.6964,56.7128,6084.0
2016-08-30 14:30:00,68.92,68.97,68.91,68.96,13533.0,56.7046,56.7457,56.6964,56.7375,13533.0
2016-08-30 14:35:00,68.95,68.97,68.95,68.97,7750.0,56.7293,56.7457,56.7293,56.7457,7750.0
2016-08-30 14:40:00,68.96,69.0,68.96,69.0,8913.0,56.7375,56.7704,56.7375,56.7704,8913.0
2016-08-30 14:45:00,68.99,69.01,68.97,68.98,11057.0,56.7622,56.7786,56.7457,56.754,11057.0
2016-08-30 14:50:00,68.98,69.02,68.98,69.01,8970.0,56.754,56.7869,56.754,56.7786,8970.0
2016-08-30 14:55:00,69.0,69.03,69.0,69.03,5206.0,56.7704,56.7951,56.7704,56.7951,5206.0
2016-08-30 15:00:00,69.03,69.08,69.0,69.07,28164.0,56.7951,56.8362,56.7704,56.828,28164.0
2016-08-30 15:05:00,69.08,69.15,69.07,69.15,34262.0,56.8362,56.8938,56.828,56.8938,34262.0
2016-08-30 15:10:00,69.16,69.21,69.15,69.2,13790.0,56.9021,56.9432,56.8938,56.935,13790.0
2016-08-30 15:15:00,69.2,69.21,69.17,69.19,11823.0,56.935,56.9432,56.9103,56.9267,11823.0
2016-08-30 15:20:00,69.2,69.21,69.18,69.21,12544.0,56.935,56.9432,56.9185,56.9432,12544.0
2016-08-30 15:25:00,69.21,69.22,69.2,69.21,10255.0,56.9432,56.9514,56.935,56.9432,10255.0
2016-08-30 15:30:00,69.21,69.22,69.14,69.14,16169.0,56.9432,56.9514,56.8856,56.8856,16169.0
2016-08-30 15:35:00,69.15,69.23,69.14,69.22,20235.0,56.8938,56.9596,56.8856,56.9514,20235.0
2016-08-30 15:40:00,69.22,69.22,69.19,69.19,16445.0,56.9514,56.9514,56.9267,56.9267,16445.0
2016-08-30 15:45:00,69.2,69.22,69.19,69.19,36818.0,56.935,56.9514,56.9267,56.9267,36818.0
2016-08-30 15:50:00,69.19,69.19,69.16,69.17,16281.0,56.9267,56.9267,56.9021,56.9103,16281.0
2016-08-30 15:55:00,69.17,69.17,69.12,69.16,104434.0,56.9103,56.9103,56.8691,56.9021,104434.0
2016-08-31 09:30:00,69.19,69.24,69.01,69.14,17550.0,56.9267,56.9679,56.7786,56.8856,17550.0
2016-08-31 09:35:00,69.15,69.15,69.05,69.11,13570.0,56.8938,56.8938,56.8116,56.8609,13570.0
2016-08-31 09:40:00,69.12,69.16,69.0,69.04,18284.0,56.8691,56.9021,56.7704,56.8033,18284.0
2016-08-31 09:45:00,69.05,69.1,69.02,69.09,25385.0,56.8116,56.8527,56.7869,56.8445,25385.0
2016-08-31 09:50:00,69.09,69.14,69.06,69.12,11825.0,56.8445,56.8856,56.8198,56.8691,11825.0
2016-08-31 09:55:00,69.12,69.2,69.11,69.19,18028.0,56.8691,56.935,56.8609,56.9267,18028.0
2016-08-31 10:00:00,69.19,69.21,69.15,69.19,26254.0,56.9267,56.9432,56.8938,56.9267,26254.0
2016-08-31 10:05:00,69.19,69.24,69.16,69.2,24605.0,56.9267,56.9679,56.9021,56.935,24605.0
2016-08-31 10:10:00,69.2,69.21,69.07,69.09,22643.0,56.935,56.9432,56.828,56.8445,22643.0
2016-08-31 10:15:00,69.09,69.09,69.01,69.03,8881.0,56.8445,56.8445,56.7786,56.7951,8881.0
2016-08-31 10:20:00,69.04,69.06,68.95,68.96,15580.0,56.8033,56.8198,56.7293,56.7375,15580.0
2016-08-31 10:25:00,68.97,69.01,68.95,68.95,7788.0,56.7457,56.7786,56.7293,56.7293,7788.0
2016-08-31 10:30:00,68.94,68.97,68.89,68.89,15054.0,56.721,56.7457,56.6799,56.6799,15054.0
2016-08-31 10:35:00,68.89,68.92,68.86,68.9,15284.0,56.6799,56.7046,56.6552,56.6881,15284.0
2016-08-31 10:40:00,68.9,68.9,68.83,68.87,12227.0,56.6881,56.6881,56.6305,56.6635,12227.0
2016-08-31 10:45:00,68.88,68.93,68.85,68.85,7528.0,56.6717,56.7128,56.647,56.647,7528.0
2016-08-31 10:50:00,68.85,68.93,68.85,68.9,12705.0,56.647,56.7128,56.647,56.6881,12705.0
2016-08-31 10:55:00,68.9,68.92,68.83,68.83,21372.0,56.6881,56.7046,56.6305,56.6305,21372.0
2016-08-31 11:00:00,68.83,68.84,68.8,68.83,14605.0,56.6305,56.6388,56.6059,56.6305,14605.0
2016-08-31 11:05:00,68.83,68.89,68.81,68.89,16686.0,56.6305,56.6799,56.6141,56.6799,16686.0
2016-08-31 11:10:00,68.88,68.91,68.87,68.89,23537.0,56.6717,56.6964,56.6635,56.6799,23537.0
2016-08-31 11:15:00,68.88,68.93,68.87,68.89,13010.0,56.6717,56.7128,56.6635,56.6799,13010.0
2016-08-31 11:20:00,68.89,68.9,68.85,68.88,10336.0,56.6799,56.6881,56.647,56.6717,10336.0
2016-08-31 11:25:00,68.88,68.88,68.85,68.86,8591.0,56.6717,56.6717,56.647,56.6552,8591.0
2016-08-31 11:30:00,68.85,68.86,68.83,68.84,13649.0,56.647,56.6552,56.6305,56.6388,13649.0
2016-08-31 11:35:00,68.84,68.85,68.79,68.8,19170.0,56.6388,56.647,56.5976,56.6059,19170.0
2016-08-31 11:40:00,68.8,68.81,68.79,68.81,7508.0,56.6059,56.6141,56.5976,56.6141,7508.0
2016-08-31 11:45:00,68.82,68.86,68.81,68.86,5283.0,56.6223,56.6552,56.6141,56.6552,5283.0
2016-08-31 11:50:00,68.85,68.86,68.82,68.83,20993.0,56.647,56.6552,56.6223,56.6305,20993.0
2016-08-31 11:55:00,68.84,68.85,68.78,68.78,33154.0,56.6388,56.647,56.5894,56.5894,33154.0
2016-08-31 12:00:00,68.77,68.77,68.68,68.68,25935.0,56.5812,56.5812,56.5071,56.5071,25935.0
2016-08-31 12:05:00,68.68,68.68,68.59,68.59,39872.0,56.5071,56.5071,56.4331,56.4331,39872.0
2016-08-31 12:10:00,68.6,68.61,68.59,68.59,24577.0,56.4413,56.4495,56.4331,56.4331,24577.0
2016-08-31 12:15:00,68.59,68.59,68.54,68.55,20859.0,56.4331,56.4331,56.3919,56.4002,20859.0
2016-08-31 12:20:00,68.55,68.55,68.52,68.52,18181.0,56.4002,56.4002,56.3755,56.3755,18181.0
2016-08-31 12:25:00,68.53,68.57,68.52,68.57,10898.0,56.3837,56.4166,56.3755,56.4166,10898.0
2016-08-31 12:30:00,68.57,68.57,68.53,68.54,12406.0,56.4166,56.4166,56.3837,56.3919,12406.0
2016-08-31 12:35:00,68.55,68.63,68.49,68.63,37054.0,56.4002,56.466,56.3508,56.466,37054.0
2016-08-31 12:40:00,68.63,68.64,68.57,68.57,7286.0,56.466,56.4742,56.4166,56.4166,7286.0
2016-08-31 12:45:00,68.56,68.61,68.55,68.6,11037.0,56.4084,56.4495,56.4002,56.4413,11037.0
2016-08-31 12:50:00,68.59,68.63,68.59,68.63,7866.0,56.4331,56.466,56.4331,56.466,7866.0
2016-08-31 12:55:00,68.63,68.64,68.59,68.62,9377.0,56.466,56.4742,56.4331,56.4578,9377.0
2016-08-31 13:00:00,68.63,68.65,68.61,68.61,11201.0,56.466,56.4824,56.4495,56.4495,11201.0
2016-08-31 13:05:00,68.62,68.63,68.6,68.6,10259.0,56.4578,56.466,56.4413,56.4413,10259.0
2016-08-31 13:10:00,68.6,68.6,68.56,68.56,7333.0,56.4413,56.4413,56.4084,56.4084,7333.0
2016-08-31 13:15:00,68.56,68.6,68.54,68.6,11951.0,56.4084,56.4413,56.3919,56.4413,11951.0
2016-08-31 13:20:00,68.6,68.65,68.59,68.65,8496.0,56.4413,56.4824,56.4331,56.4824,8496.0
2016-08-31 13:25:00,68.66,68.71,68.65,68.7,7231.0,56.4907,56.5318,56.4824,56.5236,7231.0
2016-08-31 13:30:00,68.71,68.71,68.68,68.7,9649.0,56.5318,56.5318,56.5071,56.5236,9649.0
2016-08-31 13:35:00,68.7,68.73,68.68,68.73,8201.0,56.5236,56.5483,56.5071,56.5483,8201.0
2016-08-31 13:40:00,68.73,68.78,68.72,68.76,13451.0,56.5483,56.5894,56.54,56.573,13451.0
2016-08-31 13:45:00,68.75,68.76,68.73,68.73,5806.0,56.5647,56.573,56.5483,56.5483,5806.0
2016-08-31 13:50:00,68.73,68.74,68.71,68.73,7148.0,56.5483,56.5565,56.5318,56.5483,7148.0
2016-08-31 13:55:00,68.72,68.73,68.71,68.71,9052.0,56.54,56.5483,56.5318,56.5318,9052.0
2016-08-31 14:00:00,68.71,68.73,68.7,68.73,14206.0,56.5318,56.5483,56.5236,56.5483,14206.0
2016-08-31 14:05:00,68.74,68.81,68.73,68.8,30234.0,56.5565,56.6141,56.5483,56.6059,30234.0
2016-08-31 14:10:00,68.79,68.79,68.77,68.77,7746.0,56.5976,56.5976,56.5812,56.5812,7746.0
2016-08-31 14:15:00,68.77,68.77,68.68,68.7,20431.0,56.5812,56.5812,56.5071,56.5236,20431.0
2016-08-31 14:20:00,68.71,68.71,68.67,68.68,15669.0,56.5318,56.5318,56.4989,56.5071,15669.0
2016-08-31 14:25:00,68.68,68.7,68.66,68.7,9654.0,56.5071,56.5236,56.4907,56.5236,9654.0
2016-08-31 14:30:00,68.69,68.7,68.67,68.68,12360.0,56.5154,56.5236,56.4989,56.5071,12360.0
2016-08-31 14:35:00,68.67,68.69,68.67,68.69,14264.0,56.4989,56.5154,56.4989,56.5154,14264.0
2016-08-31 14:40:00,68.69,68.7,68.68,68.7,22048.0,56.5154,56.5236,56.5071,56.5236,22048.0
2016-08-31 14:45:00,68.7,68.7,68.64,68.66,21523.0,56.5236,56.5236,56.4742,56.4907,21523.0
2016-08-31 14:50:00,68.66,68.68,68.63,68.67,14798.0,56.4907,56.5071,56.466,56.4989,14798.0
2016-08-31 14:55:00,68.67,68.71,68.67,68.7,17708.0,56.4989,56.5318,56.4989,56.5236,17708.0
2016-08-31 15:00:00,68.71,68.75,68.7,68.74,19078.0,56.5318,56.5647,56.5236,56.5565,19078.0
2016-08-31 15:05:00,68.74,68.77,68.73,68.77,26303.0,56.5565,56.5812,56.5483,56.5812,26303.0
2016-08-31 15:10:00,68.77,68.79,68.76,68.78,12137.0,56.5812,56.5976,56.573,56.5894,12137.0
2016-08-31 15:15:00,68.79,68.82,68.77,68.77,30060.0,56.5976,56.6223,56.5812,56.5812,30060.0
2016-08-31 15:20:00,68.78,68.79,68.76,68.78,24365.0,56.5894,56.5976,56.573,56.5894,24365.0
2016-08-31 15:25:00,68.78,68.82,68.76,68.81,23158.0,56.5894,56.6223,56.573,56.6141,23158.0
2016-08-31 15:30:00,68.81,68.85,68.8,68.85,32712.0,56.6141,56.647,56.6059,56.647,32712.0
2016-08-31 15:35:00,68.85,68.94,68.84,68.92,37861.0,56.647,56.721,56.6388,56.7046,37861.0
2016-08-31 15:40:00,68.92,68.97,68.91,68.95,26285.0,56.7046,56.7457,56.6964,56.7293,26285.0
2016-08-31 15:45:00,68.95,68.98,68.93,68.93,41066.0,56.7293,56.754,56.7128,56.7128,41066.0
2016-08-31 15:50:00,68.94,68.94,68.91,68.92,39195.0,56.721,56.721,56.6964,56.7046,39195.0
2016-08-31 15:55:00,68.92,69.0,68.91,68.95,135007.0,56.7046,56.7704,56.6964,56.7293,135007.0
2016-09-01 09:30:00,68.99,69.08,68.94,68.96,32550.0,56.7622,56.8362,56.721,56.7375,32550.0
2016-09-01 09:35:00,68.96,69.08,68.91,69.02,26492.0,56.7375,56.8362,56.6964,56.7869,26492.0
2016-09-01 09:40:00,68.99,69.03,68.99,69.01,7873.0,56.7622,56.7951,56.7622,56.7786,7873.0
2016-09-01 09:45:00,69.01,69.01,68.96,68.96,10250.0,56.7786,56.7786,56.7375,56.7375,10250.0
2016-09-01 09:50:00,68.97,68.97,68.79,68.85,17009.0,56.7457,56.7457,56.5976,56.647,17009.0
2016-09-01 09:55:00,68.86,68.87,68.82,68.85,7436.0,56.6552,56.6635,56.6223,56.647,7436.0
2016-09-01 10:00:00,68.87,68.89,68.77,68.88,21410.0,56.6635,56.6799,56.5812,56.6717,21410.0
2016-09-01 10:05:00,68.89,68.93,68.82,68.91,13012.0,56.6799,56.7128,56.6223,56.6964,13012.0
2016-09-01 10:10:00,68.91,68.96,68.86,68.94,15436.0,56.6964,56.7375,56.6552,56.721,15436.0
2016-09-01 10:15:00,68.94,68.95,68.91,68.93,12421.0,56.721,56.7293,56.6964,56.7128,12421.0
2016-09-01 10:20:00,68.9,68.9,68.77,68.79,12419.0,56.6881,56.6881,56.5812,56.5976,12419.0
2016-09-01 10:25:00,68.79,68.8,68.67,68.68,10354.0,56.5976,56.6059,56.4989,56.5071,10354.0
2016-09-01 10:30:00,68.69,68.69,68.54,68.6,10509.0,56.5154,56.5154,56.3919,56.4413,10509.0
2016-09-01 10:35:00,68.6,68.6,68.56,68.56,9919.0,56.4413,56.4413,56.4084,56.4084,9919.0
2016-09-01 10:40:00,68.56,68.58,68.54,68.55,11220.0,56.4084,56.4249,56.3919,56.4002,11220.0
2016-09-01 10:45:00,68.54,68.57,68.51,68.55,16627.0,56.3919,56.4166,56.3673,56.4002,16627.0
2016-09-01 10:50:00,68.55,68.55,68.51,68.52,16407.0,56.4002,56.4002,56.3673,56.3755,16407.0
2016-09-01 10:55:00,68.52,68.52,68.46,68.47,18150.0,56.3755,56.3755,56.3261,56.3344,18150.0
2016-09-01 11:00:00,68.48,68.48,68.39,68.41,15260.0,56.3426,56.3426,56.2685,56.285,15260.0
2016-09-01 11:05:00,68.42,68.44,68.41,68.43,14070.0,56.2932,56.3097,56.285,56.3014,14070.0
2016-09-01 11:10:00,68.43,68.45,68.41,68.41,24971.0,56.3014,56.3179,56.285,56.285,24971.0
2016-09-01 11:15:00,68.41,68.42,68.39,68.4,17920.0,56.285,56.2932,56.2685,56.2768,17920.0
2016-09-01 11:20:00,68.41,68.42,68.37,68.41,24888.0,56.285,56.2932,56.2521,56.285,24888.0
2016-09-01 11:25:00,68.4,68.41,68.38,68.4,21677.0,56.2768,56.285,56.2603,56.2768,21677.0
2016-09-01 11:30:00,68.4,68.4,68.34,68.35,10247.0,56.2768,56.2768,56.2274,56.2356,10247.0
2016-09-01 11:35:00,68.36,68.38,68.35,68.37,14792.0,56.2438,56.2603,56.2356,56.2521,14792.0
2016-09-01 11:40:00,68.38,68.38,68.33,68.35,20500.0,56.2603,56.2603,56.2192,56.2356,20500.0
2016-09-01 11:45:00,68.35,68.4,68.34,68.4,11347.0,56.2356,56.2768,56.2274,56.2768,11347.0
2016-09-01 11:50:00,68.39,68.4,68.32,68.37,19408.0,56.2685,56.2768,56.2109,56.2521,19408.0
2016-09-01 11:55:00,68.38,68.48,68.37,68.45,12789.0,56.2603,56.3426,56.2521,56.3179,12789.0
2016-09-01 12:00:00,68.46,68.46,68.38,68.38,29948.0,56.3261,56.3261,56.2603,56.2603,29948.0
2016-09-01 12:05:00,68.38,68.41,68.38,68.39,33183.0,56.2603,56.285,56.2603,56.2685,33183.0
2016-09-01 12:10:00,68.4,68.42,68.37,68.42,27723.0,56.2768,56.2932,56.2521,56.2932,27723.0
2016-09-01 12:15:00,68.42,68.54,68.42,68.53,7915.0,56.2932,56.3919,56.2932,56.3837,7915.0
2016-09-01 12:20:00,68.53,68.69,68.53,68.68,16187.0,56.3837,56.5154,56.3837,56.5071,16187.0
2016-09-01 12:25:00,68.68,68.69,68.64,68.67,8122.0,56.5071,56.5154,56.4742,56.4989,8122.0
2016-09-01 12:30:00,68.67,68.74,68.65,68.73,27193.0,56.4989,56.5565,56.4824,56.5483,27193.0
2016-09-01 12:35:00,68.72,68.73,68.67,68.68,5887.0,56.54,56.5483,56.4989,56.5071,5887.0
2016-09-01 12:40:00,68.69,68.69,68.66,68.66,5292.0,56.5154,56.5154,56.4907,56.4907,5292.0
2016-09-01 12:45:00,68.66,68.68,68.63,68.67,5894.0,56.4907,56.5071,56.466,56.4989,5894.0
2016-09-01 12:50:00,68.67,68.71,68.67,68.71,8167.0,56.4989,56.5318,56.4989,56.5318,8167.0
2016-09-01 12:55:00,68.7,68.7,68.68,68.69,5326.0,56.5236,56.5236,56.5071,56.5154,5326.0
2016-09-01 13:00:00,68.69,68.71,68.68,68.7,8492.0,56.5154,56.5318,56.5071,56.5236,8492.0
2016-09-01 13:05:00,68.7,68.7,68.67,68.7,8018.0,56.5236,56.5236,56.4989,56.5236,8018.0
2016-09-01 13:10:00,68.69,68.71,68.68,68.7,6795.0,56.5154,56.5318,56.5071,56.5236,6795.0
2016-09-01 13:15:00,68.71,68.76,68.71,68.76,5317.0,56.5318,56.573,56.5318,56.573,5317.0
2016-09-01 13:20:00,68.77,68.8,68.77,68.78,8266.0,56.5812,56.6059,56.5812,56.5894,8266.0
2016-09-01 13:25:00,68.79,68.8,68.76,68.79,5544.0,56.5976,56.6059,56.573,56.5976,5544.0
2016-09-01 13:30:00,68.8,68.83,68.79,68.81,9509.0,56.6059,56.6305,56.5976,56.6141,9509.0
2016-09-01 13:35:00,68.8,68.84,68.79,68.79,10803.0,56.6059,56.6388,56.5976,56.5976,10803.0
2016-09-01 13:40:00,68.8,68.83,68.79,68.81,6303.0,56.6059,56.6305,56.5976,56.6141,6303.0
2016-09-01 13:45:00,68.81,68.82,68.8,68.81,5689.0,56.6141,56.6223,56.6059,56.6141,5689.0
2016-09-01 13:50:00,68.83,68.86,68.83,68.85,4475.0,56.6305,56.6552,56.6305,56.647,4475.0
2016-09-01 13:55:00,68.85,68.86,68.81,68.82,5629.0,56.647,56.6552,56.6141,56.6223,5629.0
2016-09-01 14:00:00,68.83,68.83,68.75,68.75,16819.0,56.6305,56.6305,56.5647,56.5647,16819.0
2016-09-01 14:05:00,68.74,68.74,68.66,68.67,22102.0,56.5565,56.5565,56.4907,56.4989,22102.0
2016-09-01 14:10:00,68.67,68.68,68.63,68.67,9623.0,56.4989,56.5071,56.466,56.4989,9623.0
2016-09-01 14:15:00,68.67,68.7,68.67,68.7,21679.0,56.4989,56.5236,56.4989,56.5236,21679.0
2016-09-01 14:20:00,68.7,68.7,68.65,68.65,7277.0,56.5236,56.5236,56.4824,56.4824,7277.0
2016-09-01 14:25:00,68.66,68.71,68.66,68.7,26910.0,56.4907,56.5318,56.4907,56.5236,26910.0
2016-09-01 14:30:00,68.7,68.77,68.69,68.75,24958.0,56.5236,56.5812,56.5154,56.5647,24958.0
2016-09-01 14:35:00,68.76,68.79,68.75,68.78,12062.0,56.573,56.5976,56.5647,56.5894,12062.0
2016-09-01 14:40:00,68.79,68.83,68.76,68.78,13555.0,56.5976,56.6305,56.573,56.5894,13555.0
2016-09-01 14:45:00,68.77,68.83,68.77,68.77,16215.0,56.5812,56.6305,56.5812,56.5812,16215.0
2016-09-01 14:50:00,68.77,68.81,68.74,68.78,10153.0,56.5812,56.6141,56.5565,56.5894,10153.0
2016-09-01 14:55:00,68.78,68.79,68.72,68.73,7914.0,56.5894,56.5976,56.54,56.5483,7914.0
2016-09-01 15:00:00,68.73,68.75,68.69,68.69,11073.0,56.5483,56.5647,56.5154,56.5154,11073.0
2016-09-01 15:05:00,68.69,68.7,68.65,68.68,8120.0,56.5154,56.5236,56.4824,56.5071,8120.0
2016-09-01 15:10:00,68.67,68.69,68.63,68.68,8722.0,56.4989,56.5154,56.466,56.5071,8722.0
2016-09-01 15:15:00,68.68,68.71,68.67,68.7,6829.0,56.5071,56.5318,56.4989,56.5236,6829.0
2016-09-01 15:20:00,68.7,68.79,68.7,68.78,14239.0,56.5236,56.5976,56.5236,56.5894,14239.0
2016-09-01 15:25:00,68.79,68.8,68.74,68.75,12958.0,56.5976,56.6059,56.5565,56.5647,12958.0
2016-09-01 15:30:00,68.74,68.74,68.71,68.71,16863.0,56.5565,56.5565,56.5318,56.5318,16863.0
2016-09-01 15:35:00,68.71,68.73,68.68,68.71,16989.0,56.5318,56.5483,56.5071,56.5318,16989.0
2016-09-01 15:40:00,68.72,68.76,68.67,68.68,42948.0,56.54,56.573,56.4989,56.5071,42948.0
2016-09-01 15:45:00,68.69,68.71,68.66,68.67,96160.0,56.5154,56.5318,56.4907,56.4989,96160.0
2016-09-01 15:50:00,68.67,68.67,68.6,68.61,77336.0,56.4989,56.4989,56.4413,56.4495,77336.0
2016-09-01 15:55:00,68.62,68.69,68.6,68.65,183613.0,56.4578,56.5154,56.4413,56.4824,183613.0
2016-09-02 09:30:00,68.85,68.91,68.81,68.87,25578.0,56.647,56.6964,56.6141,56.6635,25578.0
2016-09-02 09:35:00,68.91,69.0,68.91,68.96,11338.0,56.6964,56.7704,56.6964,56.7375,11338.0
2016-09-02 09:40:00,68.97,69.05,68.97,69.05,6952.0,56.7457,56.8116,56.7457,56.8116,6952.0
2016-09-02 09:45:00,69.06,69.25,69.06,69.25,28290.0,56.8198,56.9761,56.8198,56.9761,28290.0
2016-09-02 09:50:00,69.25,69.25,69.14,69.15,16186.0,56.9761,56.9761,56.8856,56.8938,16186.0
2016-09-02 09:55:00,69.16,69.16,69.08,69.11,9116.0,56.9021,56.9021,56.8362,56.8609,9116.0
2016-09-02 10:00:00,69.12,69.16,69.1,69.15,12025.0,56.8691,56.9021,56.8527,56.8938,12025.0
2016-09-02 10:05:00,69.15,69.16,69.1,69.13,21471.0,56.8938,56.9021,56.8527,56.8774,21471.0
2016-09-02 10:10:00,69.14,69.14,69.01,69.01,12407.0,56.8856,56.8856,56.7786,56.7786,12407.0
2016-09-02 10:15:00,69.02,69.11,69.02,69.1,9935.0,56.7869,56.8609,56.7869,56.8527,9935.0
2016-09-02 10:20:00,69.09,69.1,68.96,68.96,18204.0,56.8445,56.8527,56.7375,56.7375,18204.0
2016-09-02 10:25:00,68.96,68.96,68.83,68.87,20097.0,56.7375,56.7375,56.6305,56.6635,20097.0
2016-09-02 10:30:00,68.87,68.9,68.83,68.85,11000.0,56.6635,56.6881,56.6305,56.647,11000.0
2016-09-02 10:35:00,68.85,68.88,68.83,68.83,18227.0,56.647,56.6717,56.6305,56.6305,18227.0
2016-09-02 10:40:00,68.83,68.89,68.82,68.87,22676.0,56.6305,56.6799,56.6223,56.6635,22676.0
2016-09-02 10:45:00,68.87,68.87,68.82,68.84,8810.0,56.6635,56.6635,56.6223,56.6388,8810.0
2016-09-02 10:50:00,68.83,68.88,68.83,68.84,11454.0,56.6305,56.6717,56.6305,56.6388,11454.0
2016-09-02 10:55:00,68.85,68.85,68.74,68.74,17595.0,56.647,56.647,56.5565,56.5565,17595.0
2016-09-02 11:00:00,68.75,68.85,68.75,68.85,16757.0,56.5647,56.647,56.5647,56.647,16757.0
2016-09-02 11:05:00,68.85,68.85,68.79,68.8,26721.0,56.647,56.647,56.5976,56.6059,26721.0
2016-09-02 11:10:00,68.8,68.8,68.72,68.72,10259.0,56.6059,56.6059,56.54,56.54,10259.0
2016-09-02 11:15:00,68.73,68.79,68.73,68.78,6131.0,56.5483,56.5976,56.5483,56.5894,6131.0
2016-09-02 11:20:00,68.78,68.81,68.7,68.72,23128.0,56.5894,56.6141,56.5236,56.54,23128.0
2016-09-02 11:25:00,68.72,68.74,68.67,68.7,15503.0,56.54,56.5565,56.4989,56.5236,15503.0
2016-09-02 11:30:00,68.71,68.72,68.63,68.64,26724.0,56.5318,56.54,56.466,56.4742,26724.0
2016-09-02 11:35:00,68.64,68.66,68.63,68.66,18970.0,56.4742,56.4907,56.466,56.4907,18970.0
2016-09-02 11:40:00,68.66,68.69,68.64,68.69,9472.0,56.4907,56.5154,56.4742,56.5154,9472.0
2016-09-02 11:45:00,68.68,68.69,68.62,68.62,22939.0,56.5071,56.5154,56.4578,56.4578,22939.0
2016-09-02 11:50:00,68.62,68.73,68.62,68.72,7932.0,56.4578,56.5483,56.4578,56.54,7932.0
2016-09-02 11:55:00,68.72,68.74,68.69,68.71,9804.0,56.54,56.5565,56.5154,56.5318,9804.0
2016-09-02 12:00:00,68.72,68.75,68.71,68.73,7756.0,56.54,56.5647,56.5318,56.5483,7756.0
2016-09-02 12:05:00,68.72,68.76,68.69,68.69,12469.0,56.54,56.573,56.5154,56.5154,12469.0
2016-09-02 12:10:00,68.69,68.69,68.66,68.66,7475.0,56.5154,56.5154,56.4907,56.4907,7475.0
2016-09-02 12:15:00,68.66,68.66,68.6,68.61,9179.0,56.4907,56.4907,56.4413,56.4495,9179.0
2016-09-02 12:20:00,68.58,68.59,68.53,68.53,6917.0,56.4249,56.4331,56.3837,56.3837,6917.0
2016-09-02 12:25:00,68.53,68.6,68.52,68.59,7717.0,56.3837,56.4413,56.3755,56.4331,7717.0
2016-09-02 12:30:00,68.6,68.61,68.55,68.56,14071.0,56.4413,56.4495,56.4002,56.4084,14071.0
2016-09-02 12:35:00,68.56,68.64,68.55,68.6,10693.0,56.4084,56.4742,56.4002,56.4413,10693.0
2016-09-02 12:40:00,68.61,68.63,68.59,68.6,7093.0,56.4495,56.466,56.4331,56.4413,7093.0
2016-09-02 12:45:00,68.59,68.6,68.57,68.57,7270.0,56.4331,56.4413,56.4166,56.4166,7270.0
2016-09-02 12:50:00,68.57,68.62,68.57,68.62,22973.0,56.4166,56.4578,56.4166,56.4578,22973.0
2016-09-02 12:55:00,68.62,68.63,68.58,68.59,12934.0,56.4578,56.466,56.4249,56.4331,12934.0
2016-09-02 13:00:00,68.59,68.62,68.58,68.61,17642.0,56.4331,56.4578,56.4249,56.4495,17642.0
2016-09-02 13:05:00,68.61,68.64,68.59,68.63,17859.0,56.4495,56.4742,56.4331,56.466,17859.0
2016-09-02 13:10:00,68.63,68.63,68.6,68.61,22564.0,56.466,56.466,56.4413,56.4495,22564.0
2016-09-02 13:15:00,68.62,68.66,68.61,68.66,23955.0,56.4578,56.4907,56.4495,56.4907,23955.0
2016-09-02 13:20:00,68.66,68.67,68.66,68.67,13352.0,56.4907,56.4989,56.4907,56.4989,13352.0
2016-09-02 13:25:00,68.66,68.7,68.65,68.68,9723.0,56.4907,56.5236,56.4824,56.5071,9723.0
2016-09-02 13:30:00,68.69,68.69,68.66,68.68,9712.0,56.5154,56.5154,56.4907,56.5071,9712.0
2016-09-02 13:35:00,68.68,68.68,68.65,68.65,11376.0,56.5071,56.5071,56.4824,56.4824,11376.0
2016-09-02 13:40:00,68.66,68.69,68.65,68.66,10770.0,56.4907,56.5154,56.4824,56.4907,10770.0
2016-09-02 13:45:00,68.66,68.7,68.65,68.7,5958.0,56.4907,56.5236,56.4824,56.5236,5958.0
2016-09-02 13:50:00,68.7,68.7,68.66,68.67,10126.0,56.5236,56.5236,56.4907,56.4989,10126.0
2016-09-02 13:55:00,68.68,68.68,68.64,68.64,11940.0,56.5071,56.5071,56.4742,56.4742,11940.0
2016-09-02 14:00:00,68.65,68.68,68.65,68.68,12325.0,56.4824,56.5071,56.4824,56.5071,12325.0
2016-09-02 14:05:00,68.68,68.72,68.68,68.71,11872.0,56.5071,56.54,56.5071,56.5318,11872.0
2016-09-02 14:10:00,68.72,68.76,68.71,68.75,13050.0,56.54,56.573,56.5318,56.5647,13050.0
2016-09-02 14:15:00,68.76,68.78,68.75,68.78,7016.0,56.573,56.5894,56.5647,56.5894,7016.0
2016-09-02 14:20:00,68.78,68.8,68.76,68.78,9805.0,56.5894,56.6059,56.573,56.5894,9805.0
2016-09-02 14:25:00,68.78,68.79,68.76,68.76,15278.0,56.5894,56.5976,56.573,56.573,15278.0
2016-09-02 14:30:00,68.77,68.77,68.74,68.76,11512.0,56.5812,56.5812,56.5565,56.573,11512.0
2016-09-02 14:35:00,68.75,68.82,68.75,68.82,12016.0,56.5647,56.6223,56.5647,56.6223,12016.0
2016-09-02 14:40:00,68.83,68.9,68.83,68.9,9632.0,56.6305,56.6881,56.6305,56.6881,9632.0
2016-09-02 14:45:00,68.9,68.9,68.86,68.87,23630.0,56.6881,56.6881,56.6552,56.6635,23630.0
2016-09-02 14:50:00,68.87,68.92,68.86,68.91,7306.0,56.6635,56.7046,56.6552,56.6964,7306.0
2016-09-02 14:55:00,68.91,68.93,68.9,68.93,4632.0,56.6964,56.7128,56.6881,56.7128,4632.0
2016-09-02 15:00:00,68.92,68.93,68.87,68.89,9848.0,56.7046,56.7128,56.6635,56.6799,9848.0
2016-09-02 15:05:00,68.89,68.93,68.86,68.87,10658.0,56.6799,56.7128,56.6552,56.6635,10658.0
2016-09-02 15:10:00,68.87,68.91,68.87,68.9,8693.0,56.6635,56.6964,56.6635,56.6881,8693.0
2016-09-02 15:15:00,68.91,68.94,68.87,68.93,9600.0,56.6964,56.721,56.6635,56.7128,9600.0
2016-09-02 15:20:00,68.93,68.94,68.89,68.91,11142.0,56.7128,56.721,56.6799,56.6964,11142.0
2016-09-02 15:25:00,68.9,68.91,68.89,68.9,14909.0,56.6881,56.6964,56.6799,56.6881,14909.0
2016-09-02 15:30:00,68.9,68.91,68.88,68.89,14662.0,56.6881,56.6964,56.6717,56.6799,14662.0
2016-09-02 15:35:00,68.9,68.93,68.89,68.92,24819.0,56.6881,56.7128,56.6799,56.7046,24819.0
2016-09-02 15:40:00,68.92,68.94,68.91,68.94,53333.0,56.7046,56.721,56.6964,56.721,53333.0
2016-09-02 15:45:00,68.94,68.97,68.9,68.91,33629.0,56.721,56.7457,56.6881,56.6964,33629.0
2016-09-02 15:50:00,68.9,68.94,68.89,68.93,34200.0,56.6881,56.721,56.6799,56.7128,34200.0
2016-09-02 15:55:00,68.93,68.96,68.92,68.94,54850.0,56.7128,56.7375,56.7046,56.721,54850.0
2016-09-06 09:30:00,68.92,69.0,68.7,68.97,23675.0,56.7046,56.7704,56.5236,56.7457,23675.0
2016-09-06 09:35:00,68.97,69.02,68.87,68.88,22719.0,56.7457,56.7869,56.6635,56.6717,22719.0
2016-09-06 09:40:00,68.85,68.89,68.81,68.83,11525.0,56.647,56.6799,56.6141,56.6305,11525.0
2016-09-06 09:45:00,68.86,68.93,68.82,68.91,13437.0,56.6552,56.7128,56.6223,56.6964,13437.0
2016-09-06 09:50:00,68.91,68.91,68.84,68.86,8000.0,56.6964,56.6964,56.6388,56.6552,8000.0
2016-09-06 09:55:00,68.87,68.93,68.85,68.86,7204.0,56.6635,56.7128,56.647,56.6552,7204.0
2016-09-06 10:00:00,68.86,68.93,68.82,68.88,14376.0,56.6552,56.7128,56.6223,56.6717,14376.0
2016-09-06 10:05:00,68.88,68.91,68.69,68.7,16518.0,56.6717,56.6964,56.5154,56.5236,16518.0
2016-09-06 10:10:00,68.71,68.77,68.69,68.7,12103.0,56.5318,56.5812,56.5154,56.5236,12103.0
2016-09-06 10:15:00,68.69,68.71,68.6,68.6,22123.0,56.5154,56.5318,56.4413,56.4413,22123.0
2016-09-06 10:20:00,68.62,68.69,68.61,68.69,7037.0,56.4578,56.5154,56.4495,56.5154,7037.0
2016-09-06 10:25:00,68.69,68.71,68.61,68.66,13905.0,56.5154,56.5318,56.4495,56.4907,13905.0
2016-09-06 10:30:00,68.67,68.81,68.66,68.8,8822.0,56.4989,56.6141,56.4907,56.6059,8822.0
2016-09-06 10:35:00,68.81,68.81,68.79,68.8,5374.0,56.6141,56.6141,56.5976,56.6059,5374.0
2016-09-06 10:40:00,68.81,68.82,68.78,68.8,6691.0,56.6141,56.6223,56.5894,56.6059,6691.0
2016-09-06 10:45:00,68.8,68.81,68.7,68.71,10597.0,56.6059,56.6141,56.5236,56.5318,10597.0
2016-09-06 10:50:00,68.72,68.72,68.69,68.7,8817.0,56.54,56.54,56.5154,56.5236,8817.0
2016-09-06 10:55:00,68.7,68.72,68.7,68.72,5215.0,56.5236,56.54,56.5236,56.54,5215.0
2016-09-06 11:00:00,68.72,68.76,68.7,68.74,13553.0,56.54,56.573,56.5236,56.5565,13553.0
2016-09-06 11:05:00,68.75,68.77,68.68,68.68,22954.0,56.5647,56.5812,56.5071,56.5071,22954.0
2016-09-06 11:10:00,68.69,68.73,68.67,68.73,5250.0,56.5154,56.5483,56.4989,56.5483,5250.0
2016-09-06 11:15:00,68.74,68.81,68.74,68.79,11587.0,56.5565,56.6141,56.5565,56.5976,11587.0
2016-09-06 11:20:00,68.79,68.84,68.79,68.84,4600.0,56.5976,56.6388,56.5976,56.6388,4600.0
2016-09-06 11:25:00,68.84,68.88,68.84,68.87,8068.0,56.6388,56.6717,56.6388,56.6635,8068.0
2016-09-06 11:30:00,68.89,68.92,68.86,68.88,9636.0,56.6799,56.7046,56.6552,56.6717,9636.0
2016-09-06 11:35:00,68.89,68.92,68.88,68.92,4814.0,56.6799,56.7046,56.6717,56.7046,4814.0
2016-09-06 11:40:00,68.92,68.95,68.91,68.92,5773.0,56.7046,56.7293,56.6964,56.7046,5773.0
2016-09-06 11:45:00,68.92,68.99,68.92,68.97,14569.0,56.7046,56.7622,56.7046,56.7457,14569.0
2016-09-06 11:50:00,68.98,68.99,68.92,68.93,8165.0,56.754,56.7622,56.7046,56.7128,8165.0
2016-09-06 11:55:00,68.92,69.0,68.92,69.0,12448.0,56.7046,56.7704,56.7046,56.7704,12448.0
2016-09-06 12:00:00,69.0,69.04,69.0,69.02,5353.0,56.7704,56.8033,56.7704,56.7869,5353.0
2016-09-06 12:05:00,69.02,69.06,69.02,69.05,5054.0,56.7869,56.8198,56.7869,56.8116,5054.0
2016-09-06 12:10:00,69.06,69.07,69.04,69.06,5300.0,56.8198,56.828,56.8033,56.8198,5300.0
2016-09-06 12:15:00,69.06,69.06,69.04,69.05,3921.0,56.8198,56.8198,56.8033,56.8116,3921.0
2016-09-06 12:20:00,69.06,69.12,69.06,69.12,18147.0,56.8198,56.8691,56.8198,56.8691,18147.0
2016-09-06 12:25:00,69.12,69.12,69.08,69.1,16502.0,56.8691,56.8691,56.8362,56.8527,16502.0
2016-09-06 12:30:00,69.1,69.15,69.08,69.13,15335.0,56.8527,56.8938,56.8362,56.8774,15335.0
2016-09-06 12:35:00,69.13,69.13,69.08,69.13,7581.0,56.8774,56.8774,56.8362,56.8774,7581.0
2016-09-06 12:40:00,69.13,69.17,69.13,69.15,10239.0,56.8774,56.9103,56.8774,56.8938,10239.0
2016-09-06 12:45:00,69.15,69.17,69.15,69.17,6928.0,56.8938,56.9103,56.8938,56.9103,6928.0
2016-09-06 12:50:00,69.16,69.19,69.15,69.16,17529.0,56.9021,56.9267,56.8938,56.9021,17529.0
2016-09-06 12:55:00,69.16,69.18,69.16,69.17,27025.0,56.9021,56.9185,56.9021,56.9103,27025.0
2016-09-06 13:00:00,69.17,69.18,69.08,69.08,13819.0,56.9103,56.9185,56.8362,56.8362,13819.0
2016-09-06 13:05:00,69.08,69.09,69.04,69.04,6982.0,56.8362,56.8445,56.8033,56.8033,6982.0
2016-09-06 13:10:00,69.03,69.05,69.03,69.04,3922.0,56.7951,56.8116,56.7951,56.8033,3922.0
2016-09-06 13:15:00,69.05,69.11,69.05,69.09,7568.0,56.8116,56.8609,56.8116,56.8445,7568.0
2016-09-06 13:20:00,69.09,69.14,69.09,69.14,5656.0,56.8445,56.8856,56.8445,56.8856,5656.0
2016-09-06 13:25:00,69.12,69.15,69.12,69.12,5321.0,56.8691,56.8938,56.8691,56.8691,5321.0
2016-09-06 13:30:00,69.12,69.15,69.12,69.14,6122.0,56.8691,56.8938,56.8691,56.8856,6122.0
2016-09-06 13:35:00,69.15,69.15,69.12,69.14,8046.0,56.8938,56.8938,56.8691,56.8856,8046.0
2016-09-06 13:40:00,69.15,69.17,69.15,69.17,5368.0,56.8938,56.9103,56.8938,56.9103,5368.0
2016-09-06 13:45:00,69.17,69.17,69.16,69.16,700.0,56.9103,56.9103,56.9021,56.9021,700.0
2016-09-06 13:50:00,69.17,69.18,69.16,69.17,6042.0,56.9103,56.9185,56.9021,56.9103,6042.0
2016-09-06 13:55:00,69.17,69.18,69.16,69.17,3802.0,56.9103,56.9185,56.9021,56.9103,3802.0
2016-09-06 14:00:00,69.18,69.19,69.16,69.17,13019.0,56.9185,56.9267,56.9021,56.9103,13019.0
2016-09-06 14:05:00,69.17,69.17,69.09,69.09,27191.0,56.9103,56.9103,56.8445,56.8445,27191.0
2016-09-06 14:10:00,69.09,69.1,69.07,69.09,4807.0,56.8445,56.8527,56.828,56.8445,4807.0
2016-09-06 14:15:00,69.09,69.13,69.08,69.12,11578.0,56.8445,56.8774,56.8362,56.8691,11578.0
2016-09-06 14:20:00,69.13,69.16,69.13,69.15,7354.0,56.8774,56.9021,56.8774,56.8938,7354.0
2016-09-06 14:25:00,69.15,69.2,69.14,69.17,12175.0,56.8938,56.935,56.8856,56.9103,12175.0
2016-09-06 14:30:00,69.17,69.19,69.15,69.15,9918.0,56.9103,56.9267,56.8938,56.8938,9918.0
2016-09-06 14:35:00,69.15,69.18,69.15,69.16,9972.0,56.8938,56.9185,56.8938,56.9021,9972.0
2016-09-06 14:40:00,69.17,69.19,69.14,69.16,9894.0,56.9103,56.9267,56.8856,56.9021,9894.0
2016-09-06 14:45:00,69.15,69.17,69.15,69.16,5975.0,56.8938,56.9103,56.8938,56.9021,5975.0
2016-09-06 14:50:00,69.16,69.19,69.15,69.19,14336.0,56.9021,56.9267,56.8938,56.9267,14336.0
2016-09-06 14:55:00,69.2,69.21,69.17,69.17,6700.0,56.935,56.9432,56.9103,56.9103,6700.0
2016-09-06 15:00:00,69.16,69.19,69.16,69.17,6581.0,56.9021,56.9267,56.9021,56.9103,6581.0
2016-09-06 15:05:00,69.17,69.2,69.16,69.18,8152.0,56.9103,56.935,56.9021,56.9185,8152.0
2016-09-06 15:10:00,69.18,69.19,69.17,69.18,6503.0,56.9185,56.9267,56.9103,56.9185,6503.0
2016-09-06 15:15:00,69.18,69.21,69.17,69.2,7673.0,56.9185,56.9432,56.9103,56.935,7673.0
2016-09-06 15:20:00,69.21,69.22,69.2,69.22,5514.0,56.9432,56.9514,56.935,56.9514,5514.0
2016-09-06 15:25:00,69.22,69.22,69.2,69.22,8858.0,56.9514,56.9514,56.935,56.9514,8858.0
2016-09-06 15:30:00,69.22,69.22,69.21,69.21,11813.0,56.9514,56.9514,56.9432,56.9432,11813.0
2016-09-06 15:35:00,69.22,69.23,69.21,69.23,16056.0,56.9514,56.9596,56.9432,56.9596,16056.0
2016-09-06 15:40:00,69.23,69.23,69.22,69.23,27772.0,56.9596,56.9596,56.9514,56.9596,27772.0
2016-09-06 15:45:00,69.23,69.25,69.22,69.22,56048.0,56.9596,56.9761,56.9514,56.9514,56048.0
2016-09-06 15:50:00,69.22,69.24,69.22,69.24,33899.0,56.9514,56.9679,56.9514,56.9679,33899.0
2016-09-06 15:55:00,69.24,69.3,69.24,69.3,109918.0,56.9679,57.0172,56.9679,57.0172,109918.0
2016-09-07 09:30:00,69.05,69.11,68.94,69.1,39456.0,56.8116,56.8609,56.721,56.8527,39456.0
2016-09-07 09:35:00,69.14,69.25,69.12,69.16,17556.0,56.8856,56.9761,56.8691,56.9021,17556.0
2016-09-07 09:40:00,69.12,69.28,69.12,69.28,7320.0,56.8691,57.0008,56.8691,57.0008,7320.0
2016-09-07 09:45:00,69.29,69.36,69.23,69.29,19853.0,57.009,57.0666,56.9596,57.009,19853.0
2016-09-07 09:50:00,69.29,69.35,69.28,69.34,17876.0,57.009,57.0584,57.0008,57.0502,17876.0
2016-09-07 09:55:00,69.35,69.38,69.24,69.25,68248.0,57.0584,57.0831,56.9679,56.9761,68248.0
2016-09-07 10:00:00,69.25,69.31,69.23,69.23,13622.0,56.9761,57.0255,56.9596,56.9596,13622.0
2016-09-07 10:05:00,69.22,69.34,69.21,69.27,16842.0,56.9514,57.0502,56.9432,56.9926,16842.0
2016-09-07 10:10:00,69.28,69.35,69.27,69.34,12375.0,57.0008,57.0584,56.9926,57.0502,12375.0
2016-09-07 10:15:00,69.35,69.35,69.31,69.32,13575.0,57.0584,57.0584,57.0255,57.0337,13575.0
2016-09-07 10:20:00,69.31,69.32,69.24,69.26,13374.0,57.0255,57.0337,56.9679,56.9843,13374.0
2016-09-07 10:25:00,69.26,69.29,69.24,69.28,6001.0,56.9843,57.009,56.9679,57.0008,6001.0
2016-09-07 10:30:00,69.29,69.3,69.26,69.28,9139.0,57.009,57.0172,56.9843,57.0008,9139.0
2016-09-07 10:35:00,69.27,69.28,69.24,69.28,5755.0,56.9926,57.0008,56.9679,57.0008,5755.0
2016-09-07 10:40:00,69.28,69.3,69.26,69.26,11577.0,57.0008,57.0172,56.9843,56.9843,11577.0
2016-09-07 10:45:00,69.25,69.25,69.14,69.16,7457.0,56.9761,56.9761,56.8856,56.9021,7457.0
2016-09-07 10:50:00,69.16,69.16,69.14,69.16,6766.0,56.9021,56.9021,56.8856,56.9021,6766.0
2016-09-07 10:55:00,69.16,69.2,69.15,69.2,8755.0,56.9021,56.935,56.8938,56.935,8755.0
2016-09-07 11:00:00,69.19,69.26,69.18,69.21,22375.0,56.9267,56.9843,56.9185,56.9432,22375.0
2016-09-07 11:05:00,69.21,69.24,69.2,69.21,9996.0,56.9432,56.9679,56.935,56.9432,9996.0
2016-09-07 11:10:00,69.22,69.22,69.14,69.15,10497.0,56.9514,56.9514,56.8856,56.8938,10497.0
2016-09-07 11:15:00,69.14,69.15,69.08,69.09,10435.0,56.8856,56.8938,56.8362,56.8445,10435.0
2016-09-07 11:20:00,69.08,69.1,69.07,69.1,5366.0,56.8362,56.8527,56.828,56.8527,5366.0
2016-09-07 11:25:00,69.1,69.11,69.09,69.09,5013.0,56.8527,56.8609,56.8445,56.8445,5013.0
2016-09-07 11:30:00,69.09,69.15,69.09,69.15,9326.0,56.8445,56.8938,56.8445,56.8938,9326.0
2016-09-07 11:35:00,69.15,69.16,69.12,69.15,11952.0,56.8938,56.9021,56.8691,56.8938,11952.0
2016-09-07 11:40:00,69.16,69.17,69.14,69.15,8223.0,56.9021,56.9103,56.8856,56.8938,8223.0
2016-09-07 11:45:00,69.14,69.14,69.1,69.11,13410.0,56.8856,56.8856,56.8527,56.8609,13410.0
2016-09-07 11:50:00,69.11,69.15,69.11,69.14,4812.0,56.8609,56.8938,56.8609,56.8856,4812.0
2016-09-07 11:55:00,69.15,69.2,69.14,69.19,10642.0,56.8938,56.935,56.8856,56.9267,10642.0
2016-09-07 12:00:00,69.19,69.22,69.18,69.22,6478.0,56.9267,56.9514,56.9185,56.9514,6478.0
2016-09-07 12:05:00,69.21,69.24,69.19,69.2,11272.0,56.9432,56.9679,56.9267,56.935,11272.0
2016-09-07 12:10:00,69.19,69.2,69.17,69.2,7330.0,56.9267,56.935,56.9103,56.935,7330.0
2016-09-07 12:15:00,69.2,69.2,69.13,69.13,9757.0,56.935,56.935,56.8774,56.8774,9757.0
2016-09-07 12:20:00,69.13,69.17,69.1,69.15,16579.0,56.8774,56.9103,56.8527,56.8938,16579.0
2016-09-07 12:25:00,69.14,69.17,69.11,69.17,7575.0,56.8856,56.9103,56.8609,56.9103,7575.0
2016-09-07 12:30:00,69.17,69.17,69.16,69.16,35120.0,56.9103,56.9103,56.9021,56.9021,35120.0
2016-09-07 12:35:00,69.16,69.23,69.16,69.23,9141.0,56.9021,56.9596,56.9021,56.9596,9141.0
2016-09-07 12:40:00,69.24,69.28,69.23,69.28,9702.0,56.9679,57.0008,56.9596,57.0008,9702.0
2016-09-07 12:45:00,69.28,69.3,69.24,69.25,5320.0,57.0008,57.0172,56.9679,56.9761,5320.0
2016-09-07 12:50:00,69.24,69.25,69.23,69.23,6911.0,56.9679,56.9761,56.9596,56.9596,6911.0
2016-09-07 12:55:00,69.23,69.23,69.2,69.21,12641.0,56.9596,56.9596,56.935,56.9432,12641.0
2016-09-07 13:00:00,69.2,69.24,69.18,69.23,13124.0,56.935,56.9679,56.9185,56.9596,13124.0
2016-09-07 13:05:00,69.23,69.28,69.23,69.24,12581.0,56.9596,57.0008,56.9596,56.9679,12581.0
2016-09-07 13:10:00,69.24,69.27,69.24,69.26,25380.0,56.9679,56.9926,56.9679,56.9843,25380.0
2016-09-07 13:15:00,69.25,69.31,69.24,69.31,8693.0,56.9761,57.0255,56.9679,57.0255,8693.0
2016-09-07 13:20:00,69.31,69.33,69.3,69.33,10277.0,57.0255,57.0419,57.0172,57.0419,10277.0
2016-09-07 13:25:00,69.33,69.35,69.3,69.34,9723.0,57.0419,57.0584,57.0172,57.0502,9723.0
2016-09-07 13:30:00,69.34,69.35,69.31,69.32,9754.0,57.0502,57.0584,57.0255,57.0337,9754.0
2016-09-07 13:35:00,69.31,69.33,69.3,69.32,7930.0,57.0255,57.0419,57.0172,57.0337,7930.0
2016-09-07 13:40:00,69.33,69.34,69.32,69.34,6749.0,57.0419,57.0502,57.0337,57.0502,6749.0
2016-09-07 13:45:00,69.35,69.35,69.32,69.33,16249.0,57.0584,57.0584,57.0337,57.0419,16249.0
2016-09-07 13:50:00,69.33,69.36,69.33,69.35,10303.0,57.0419,57.0666,57.0419,57.0584,10303.0
2016-09-07 13:55:00,69.36,69.36,69.28,69.28,56510.0,57.0666,57.0666,57.0008,57.0008,56510.0
2016-09-07 14:00:00,69.28,69.33,69.27,69.32,11474.0,57.0008,57.0419,56.9926,57.0337,11474.0
2016-09-07 14:05:00,69.31,69.35,69.31,69.34,13862.0,57.0255,57.0584,57.0255,57.0502,13862.0
2016-09-07 14:10:00,69.34,69.38,69.31,69.38,9798.0,57.0502,57.0831,57.0255,57.0831,9798.0
2016-09-07 14:15:00,69.38,69.39,69.35,69.35,28599.0,57.0831,57.0913,57.0584,57.0584,28599.0
2016-09-07 14:20:00,69.35,69.4,69.35,69.4,7984.0,57.0584,57.0995,57.0584,57.0995,7984.0
2016-09-07 14:25:00,69.4,69.4,69.39,69.4,8217.0,57.0995,57.0995,57.0913,57.0995,8217.0
2016-09-07 14:30:00,69.4,69.4,69.38,69.39,9001.0,57.0995,57.0995,57.0831,57.0913,9001.0
2016-09-07 14:35:00,69.39,69.4,69.37,69.39,13754.0,57.0913,57.0995,57.0748,57.0913,13754.0
2016-09-07 14:40:00,69.39,69.4,69.38,69.38,6035.0,57.0913,57.0995,57.0831,57.0831,6035.0
2016-09-07 14:45:00,69.38,69.41,69.36,69.41,20263.0,57.0831,57.1077,57.0666,57.1077,20263.0
2016-09-07 14:50:00,69.41,69.42,69.4,69.41,9990.0,57.1077,57.116,57.0995,57.1077,9990.0
2016-09-07 14:55:00,69.4,69.42,69.4,69.4,9575.0,57.0995,57.116,57.0995,57.0995,9575.0
2016-09-07 15:00:00,69.41,69.44,69.4,69.43,13367.0,57.1077,57.1324,57.0995,57.1242,13367.0
2016-09-07 15:05:00,69.43,69.44,69.41,69.42,11283.0,57.1242,57.1324,57.1077,57.116,11283.0
2016-09-07 15:10:00,69.42,69.47,69.41,69.46,27284.0,57.116,57.1571,57.1077,57.1489,27284.0
2016-09-07 15:15:00,69.45,69.46,69.43,69.44,7633.0,57.1407,57.1489,57.1242,57.1324,7633.0
2016-09-07 15:20:00,69.44,69.48,69.42,69.47,76175.0,57.1324,57.1653,57.116,57.1571,76175.0
2016-09-07 15:25:00,69.47,69.47,69.39,69.39,8613.0,57.1571,57.1571,57.0913,57.0913,8613.0
2016-09-07 15:30:00,69.39,69.39,69.35,69.36,16826.0,57.0913,57.0913,57.0584,57.0666,16826.0
2016-09-07 15:35:00,69.36,69.37,69.32,69.32,15977.0,57.0666,57.0748,57.0337,57.0337,15977.0
2016-09-07 15:40:00,69.33,69.39,69.32,69.38,27931.0,57.0419,57.0913,57.0337,57.0831,27931.0
2016-09-07 15:45:00,69.38,69.39,69.33,69.34,25887.0,57.0831,57.0913,57.0419,57.0502,25887.0
2016-09-07 15:50:00,69.34,69.4,69.33,69.39,79908.0,57.0502,57.0995,57.0419,57.0913,79908.0
2016-09-07 15:55:00,69.4,69.43,69.38,69.43,85937.0,57.0995,57.1242,57.0831,57.1242,85937.0
2016-09-08 09:30:00,69.29,69.37,69.14,69.37,17398.0,57.009,57.0748,56.8856,57.0748,17398.0
2016-09-08 09:35:00,69.33,69.37,69.22,69.27,16360.0,57.0419,57.0748,56.9514,56.9926,16360.0
2016-09-08 09:40:00,69.26,69.27,69.2,69.23,10954.0,56.9843,56.9926,56.935,56.9596,10954.0
2016-09-08 09:45:00,69.24,69.27,69.22,69.26,9338.0,56.9679,56.9926,56.9514,56.9843,9338.0
2016-09-08 09:50:00,69.25,69.35,69.23,69.31,17874.0,56.9761,57.0584,56.9596,57.0255,17874.0
2016-09-08 09:55:00,69.33,69.37,69.27,69.28,11254.0,57.0419,57.0748,56.9926,57.0008,11254.0
2016-09-08 10:00:00,69.26,69.34,69.26,69.3,14663.0,56.9843,57.0502,56.9843,57.0172,14663.0
2016-09-08 10:05:00,69.29,69.3,69.25,69.29,6683.0,57.009,57.0172,56.9761,57.009,6683.0
2016-09-08 10:10:00,69.29,69.3,69.25,69.29,13181.0,57.009,57.0172,56.9761,57.009,13181.0
2016-09-08 10:15:00,69.29,69.29,69.18,69.2,16767.0,57.009,57.009,56.9185,56.935,16767.0
2016-09-08 10:20:00,69.2,69.2,69.15,69.17,10302.0,56.935,56.935,56.8938,56.9103,10302.0
2016-09-08 10:25:00,69.17,69.18,69.11,69.11,9093.0,56.9103,56.9185,56.8609,56.8609,9093.0
2016-09-08 10:30:00,69.11,69.16,69.06,69.16,12774.0,56.8609,56.9021,56.8198,56.9021,12774.0
2016-09-08 10:35:00,69.16,69.26,69.16,69.23,7988.0,56.9021,56.9843,56.9021,56.9596,7988.0
2016-09-08 10:40:00,69.23,69.28,69.21,69.27,11412.0,56.9596,57.0008,56.9432,56.9926,11412.0
2016-09-08 10:45:00,69.27,69.28,69.22,69.23,11673.0,56.9926,57.0008,56.9514,56.9596,11673.0
2016-09-08 10:50:00,69.22,69.27,69.2,69.27,12112.0,56.9514,56.9926,56.935,56.9926,12112.0
2016-09-08 10:55:00,69.27,69.31,69.27,69.3,7632.0,56.9926,57.0255,56.9926,57.0172,7632.0
2016-09-08 11:00:00,69.3,69.33,69.27,69.27,25347.0,57.0172,57.0419,56.9926,56.9926,25347.0
2016-09-08 11:05:00,69.27,69.3,69.26,69.29,14964.0,56.9926,57.0172,56.9843,57.009,14964.0
2016-09-08 11:10:00,69.29,69.33,69.29,69.3,9295.0,57.009,57.0419,57.009,57.0172,9295.0
2016-09-08 11:15:00,69.3,69.33,69.27,69.27,10410.0,57.0172,57.0419,56.9926,56.9926,10410.0
2016-09-08 11:20:00,69.27,69.27,69.26,69.26,5751.0,56.9926,56.9926,56.9843,56.9843,5751.0
2016-09-08 11:25:00,69.26,69.27,69.23,69.24,11120.0,56.9843,56.9926,56.9596,56.9679,11120.0
2016-09-08 11:30:00,69.24,69.26,69.19,69.26,18576.0,56.9679,56.9843,56.9267,56.9843,18576.0
2016-09-08 11:35:00,69.25,69.26,69.17,69.18,16728.0,56.9761,56.9843,56.9103,56.9185,16728.0
2016-09-08 11:40:00,69.18,69.24,69.17,69.24,6513.0,56.9185,56.9679,56.9103,56.9679,6513.0
2016-09-08 11:45:00,69.23,69.24,69.16,69.17,32363.0,56.9596,56.9679,56.9021,56.9103,32363.0
2016-09-08 11:50:00,69.19,69.26,69.18,69.26,9507.0,56.9267,56.9843,56.9185,56.9843,9507.0
2016-09-08 11:55:00,69.25,69.26,69.23,69.23,10363.0,56.9761,56.9843,56.9596,56.9596,10363.0
2016-09-08 12:00:00,69.24,69.25,69.18,69.18,8533.0,56.9679,56.9761,56.9185,56.9185,8533.0
2016-09-08 12:05:00,69.17,69.18,69.15,69.17,6422.0,56.9103,56.9185,56.8938,56.9103,6422.0
2016-09-08 12:10:00,69.17,69.17,69.12,69.15,9577.0,56.9103,56.9103,56.8691,56.8938,9577.0
2016-09-08 12:15:00,69.16,69.18,69.14,69.18,10509.0,56.9021,56.9185,56.8856,56.9185,10509.0
2016-09-08 12:20:00,69.18,69.24,69.17,69.22,7158.0,56.9185,56.9679,56.9103,56.9514,7158.0
2016-09-08 12:25:00,69.22,69.24,69.17,69.17,7747.0,56.9514,56.9679,56.9103,56.9103,7747.0
2016-09-08 12:30:00,69.17,69.2,69.14,69.2,14078.0,56.9103,56.935,56.8856,56.935,14078.0
2016-09-08 12:35:00,69.18,69.19,69.14,69.17,8739.0,56.9185,56.9267,56.8856,56.9103,8739.0
2016-09-08 12:40:00,69.17,69.18,69.14,69.17,9470.0,56.9103,56.9185,56.8856,56.9103,9470.0
2016-09-08 12:45:00,69.18,69.25,69.16,69.25,48650.0,56.9185,56.9761,56.9021,56.9761,48650.0
2016-09-08 12:50:00,69.24,69.24,69.18,69.2,19521.0,56.9679,56.9679,56.9185,56.935,19521.0
2016-09-08 12:55:00,69.2,69.26,69.2,69.24,35736.0,56.935,56.9843,56.935,56.9679,35736.0
2016-09-08 13:00:00,69.24,69.24,69.2,69.2,9952.0,56.9679,56.9679,56.935,56.935,9952.0
2016-09-08 13:05:00,69.21,69.23,69.2,69.23,17892.0,56.9432,56.9596,56.935,56.9596,17892.0
2016-09-08 13:10:00,69.23,69.24,69.23,69.24,3445.0,56.9596,56.9679,56.9596,56.9679,3445.0
2016-09-08 13:15:00,69.24,69.26,69.24,69.25,10093.0,56.9679,56.9843,56.9679,56.9761,10093.0
2016-09-08 13:20:00,69.26,69.27,69.23,69.23,4714.0,56.9843,56.9926,56.9596,56.9596,4714.0
2016-09-08 13:25:00,69.24,69.29,69.23,69.27,9166.0,56.9679,57.009,56.9596,56.9926,9166.0
2016-09-08 13:30:00,69.28,69.29,69.25,69.27,9234.0,57.0008,57.009,56.9761,56.9926,9234.0
2016-09-08 13:35:00,69.26,69.26,69.23,69.24,7847.0,56.9843,56.9843,56.9596,56.9679,7847.0
2016-09-08 13:40:00,69.23,69.28,69.23,69.27,4524.0,56.9596,57.0008,56.9596,56.9926,4524.0
2016-09-08 13:45:00,69.27,69.29,69.27,69.28,6209.0,56.9926,57.009,56.9926,57.0008,6209.0
2016-09-08 13:50:00,69.28,69.31,69.27,69.3,8446.0,57.0008,57.0255,56.9926,57.0172,8446.0
2016-09-08 13:55:00,69.3,69.33,69.3,69.33,5468.0,57.0172,57.0419,57.0172,57.0419,5468.0
2016-09-08 14:00:00,69.33,69.34,69.25,69.26,20716.0,57.0419,57.0502,56.9761,56.9843,20716.0
2016-09-08 14:05:00,69.26,69.29,69.25,69.28,8042.0,56.9843,57.009,56.9761,57.0008,8042.0
2016-09-08 14:10:00,69.28,69.32,69.28,69.31,10721.0,57.0008,57.0337,57.0008,57.0255,10721.0
2016-09-08 14:15:00,69.31,69.32,69.28,69.3,10520.0,57.0255,57.0337,57.0008,57.0172,10520.0
2016-09-08 14:20:00,69.31,69.35,69.31,69.34,5683.0,57.0255,57.0584,57.0255,57.0502,5683.0
2016-09-08 14:25:00,69.34,69.35,69.29,69.31,13255.0,57.0502,57.0584,57.009,57.0255,13255.0
2016-09-08 14:30:00,69.3,69.34,69.3,69.34,9370.0,57.0172,57.0502,57.0172,57.0502,9370.0
2016-09-08 14:35:00,69.34,69.34,69.3,69.32,12108.0,57.0502,57.0502,57.0172,57.0337,12108.0
2016-09-08 14:40:00,69.33,69.37,69.32,69.36,9706.0,57.0419,57.0748,57.0337,57.0666,9706.0
2016-09-08 14:45:00,69.36,69.38,69.35,69.38,6236.0,57.0666,57.0831,57.0584,57.0831,6236.0
2016-09-08 14:50:00,69.37,69.37,69.34,69.35,10607.0,57.0748,57.0748,57.0502,57.0584,10607.0
2016-09-08 14:55:00,69.36,69.37,69.34,69.37,7977.0,57.0666,57.0748,57.0502,57.0748,7977.0
2016-09-08 15:00:00,69.37,69.38,69.31,69.31,8743.0,57.0748,57.0831,57.0255,57.0255,8743.0
2016-09-08 15:05:00,69.32,69.33,69.28,69.32,10582.0,57.0337,57.0419,57.0008,57.0337,10582.0
2016-09-08 15:10:00,69.32,69.33,69.32,69.32,5716.0,57.0337,57.0419,57.0337,57.0337,5716.0
2016-09-08 15:15:00,69.32,69.33,69.3,69.31,10189.0,57.0337,57.0419,57.0172,57.0255,10189.0
2016-09-08 15:20:00,69.31,69.31,69.28,69.3,10801.0,57.0255,57.0255,57.0008,57.0172,10801.0
2016-09-08 15:25:00,69.29,69.3,69.26,69.26,11750.0,57.009,57.0172,56.9843,56.9843,11750.0
2016-09-08 15:30:00,69.25,69.27,69.23,69.24,14146.0,56.9761,56.9926,56.9596,56.9679,14146.0
2016-09-08 15:35:00,69.23,69.28,69.22,69.27,10177.0,56.9596,57.0008,56.9514,56.9926,10177.0
2016-09-08 15:40:00,69.26,69.29,69.26,69.29,14692.0,56.9843,57.009,56.9843,57.009,14692.0
2016-09-08 15:45:00,69.29,69.29,69.24,69.27,26615.0,57.009,57.009,56.9679,56.9926,26615.0
2016-09-08 15:50:00,69.27,69.28,69.21,69.21,25457.0,56.9926,57.0008,56.9432,56.9432,25457.0
2016-09-08 15:55:00,69.21,69.28,69.19,69.19,86472.0,56.9432,57.0008,56.9267,56.9267,86472.0
2016-09-09 09:30:00,68.81,68.9,68.73,68.78,27790.0,56.6141,56.6881,56.5483,56.5894,27790.0
2016-09-09 09:35:00,68.77,68.87,68.71,68.79,19436.0,56.5812,56.6635,56.5318,56.5976,19436.0
2016-09-09 09:40:00,68.78,68.79,68.7,68.72,24270.0,56.5894,56.5976,56.5236,56.54,24270.0
2016-09-09 09:45:00,68.74,68.8,68.72,68.72,11188.0,56.5565,56.6059,56.54,56.54,11188.0
2016-09-09 09:50:00,68.7,68.79,68.69,68.72,13800.0,56.5236,56.5976,56.5154,56.54,13800.0
2016-09-09 09:55:00,68.72,68.72,68.62,68.65,18020.0,56.54,56.54,56.4578,56.4824,18020.0
2016-09-09 10:00:00,68.65,68.65,68.57,68.61,17215.0,56.4824,56.4824,56.4166,56.4495,17215.0
2016-09-09 10:05:00,68.6,68.63,68.59,68.6,11839.0,56.4413,56.466,56.4331,56.4413,11839.0
2016-09-09 10:10:00,68.59,68.7,68.52,68.7,17323.0,56.4331,56.5236,56.3755,56.5236,17323.0
2016-09-09 10:15:00,68.69,68.78,68.6,68.63,23687.0,56.5154,56.5894,56.4413,56.466,23687.0
2016-09-09 10:20:00,68.66,68.71,68.64,68.68,4464.0,56.4907,56.5318,56.4742,56.5071,4464.0
2016-09-09 10:25:00,68.69,68.74,68.68,68.71,5019.0,56.5154,56.5565,56.5071,56.5318,5019.0
2016-09-09 10:30:00,68.7,68.71,68.64,68.68,9088.0,56.5236,56.5318,56.4742,56.5071,9088.0
2016-09-09 10:35:00,68.7,68.72,68.57,68.57,8320.0,56.5236,56.54,56.4166,56.4166,8320.0
2016-09-09 10:40:00,68.57,68.61,68.54,68.61,38270.0,56.4166,56.4495,56.3919,56.4495,38270.0
2016-09-09 10:45:00,68.6,68.62,68.53,68.6,9054.0,56.4413,56.4578,56.3837,56.4413,9054.0
2016-09-09 10:50:00,68.61,68.66,68.61,68.63,9914.0,56.4495,56.4907,56.4495,56.466,9914.0
2016-09-09 10:55:00,68.64,68.72,68.63,68.72,6587.0,56.4742,56.54,56.466,56.54,6587.0
2016-09-09 11:00:00,68.71,68.72,68.68,68.68,7017.0,56.5318,56.54,56.5071,56.5071,7017.0
2016-09-09 11:05:00,68.67,68.73,68.66,68.73,6485.0,56.4989,56.5483,56.4907,56.5483,6485.0
2016-09-09 11:10:00,68.73,68.73,68.64,68.68,6975.0,56.5483,56.5483,56.4742,56.5071,6975.0
2016-09-09 11:15:00,68.68,68.77,68.66,68.75,12357.0,56.5071,56.5812,56.4907,56.5647,12357.0
2016-09-09 11:20:00,68.75,68.79,68.71,68.72,17529.0,56.5647,56.5976,56.5318,56.54,17529.0
2016-09-09 11:25:00,68.71,68.77,68.7,68.75,24391.0,56.5318,56.5812,56.5236,56.5647,24391.0
2016-09-09 11:30:00,68.76,68.76,68.72,68.72,25251.0,56.573,56.573,56.54,56.54,25251.0
2016-09-09 11:35:00,68.72,68.74,68.67,68.69,5724.0,56.54,56.5565,56.4989,56.5154,5724.0
2016-09-09 11:40:00,68.7,68.7,68.62,68.64,7277.0,56.5236,56.5236,56.4578,56.4742,7277.0
2016-09-09 11:45:00,68.64,68.66,68.58,68.64,8685.0,56.4742,56.4907,56.4249,56.4742,8685.0
2016-09-09 11:50:00,68.64,68.66,68.6,68.6,2215.0,56.4742,56.4907,56.4413,56.4413,2215.0
2016-09-09 11:55:00,68.59,68.61,68.55,68.59,20431.0,56.4331,56.4495,56.4002,56.4331,20431.0
2016-09-09 12:00:00,68.59,68.63,68.58,68.62,10758.0,56.4331,56.466,56.4249,56.4578,10758.0
2016-09-09 12:05:00,68.61,68.62,68.59,68.6,13177.0,56.4495,56.4578,56.4331,56.4413,13177.0
2016-09-09 12:10:00,68.6,68.6,68.56,68.58,7014.0,56.4413,56.4413,56.4084,56.4249,7014.0
2016-09-09 12:15:00,68.57,68.59,68.53,68.58,8802.0,56.4166,56.4331,56.3837,56.4249,8802.0
2016-09-09 12:20:00,68.57,68.66,68.56,68.62,9833.0,56.4166,56.4907,56.4084,56.4578,9833.0
2016-09-09 12:25:00,68.62,68.64,68.6,68.63,6704.0,56.4578,56.4742,56.4413,56.466,6704.0
2016-09-09 12:30:00,68.64,68.64,68.59,68.59,5026.0,56.4742,56.4742,56.4331,56.4331,5026.0
2016-09-09 12:35:00,68.61,68.66,68.61,68.64,6631.0,56.4495,56.4907,56.4495,56.4742,6631.0
2016-09-09 12:40:00,68.64,68.64,68.58,68.6,5824.0,56.4742,56.4742,56.4249,56.4413,5824.0
2016-09-09 12:45:00,68.61,68.67,68.61,68.66,9231.0,56.4495,56.4989,56.4495,56.4907,9231.0
2016-09-09 12:50:00,68.65,68.67,68.63,68.64,8533.0,56.4824,56.4989,56.466,56.4742,8533.0
2016-09-09 12:55:00,68.64,68.68,68.58,68.67,7919.0,56.4742,56.5071,56.4249,56.4989,7919.0
2016-09-09 13:00:00,68.67,68.67,68.62,68.62,7162.0,56.4989,56.4989,56.4578,56.4578,7162.0
2016-09-09 13:05:00,68.63,68.63,68.57,68.58,12156.0,56.466,56.466,56.4166,56.4249,12156.0
2016-09-09 13:10:00,68.58,68.59,68.52,68.55,11673.0,56.4249,56.4331,56.3755,56.4002,11673.0
2016-09-09 13:15:00,68.56,68.57,68.52,68.56,7156.0,56.4084,56.4166,56.3755,56.4084,7156.0
2016-09-09 13:20:00,68.56,68.56,68.51,68.52,5496.0,56.4084,56.4084,56.3673,56.3755,5496.0
2016-09-09 13:25:00,68.53,68.61,68.53,68.58,7636.0,56.3837,56.4495,56.3837,56.4249,7636.0
2016-09-09 13:30:00,68.58,68.58,68.55,68.56,7443.0,56.4249,56.4249,56.4002,56.4084,7443.0
2016-09-09 13:35:00,68.56,68.59,68.55,68.56,13099.0,56.4084,56.4331,56.4002,56.4084,13099.0
2016-09-09 13:40:00,68.56,68.56,68.47,68.49,10807.0,56.4084,56.4084,56.3344,56.3508,10807.0
2016-09-09 13:45:00,68.49,68.5,68.43,68.44,23990.0,56.3508,56.359,56.3014,56.3097,23990.0
2016-09-09 13:50:00,68.44,68.46,68.42,68.45,11530.0,56.3097,56.3261,56.2932,56.3179,11530.0
2016-09-09 13:55:00,68.46,68.5,68.44,68.48,13513.0,56.3261,56.359,56.3097,56.3426,13513.0
2016-09-09 14:00:00,68.47,68.47,68.35,68.38,24526.0,56.3344,56.3344,56.2356,56.2603,24526.0
2016-09-09 14:05:00,68.36,68.39,68.28,68.29,19473.0,56.2438,56.2685,56.178,56.1863,19473.0
2016-09-09 14:10:00,68.29,68.31,68.28,68.3,14635.0,56.1863,56.2027,56.178,56.1945,14635.0
2016-09-09 14:15:00,68.3,68.35,68.29,68.34,13380.0,56.1945,56.2356,56.1863,56.2274,13380.0
2016-09-09 14:20:00,68.34,68.36,68.32,68.36,8039.0,56.2274,56.2438,56.2109,56.2438,8039.0
2016-09-09 14:25:00,68.36,68.44,68.35,68.43,10567.0,56.2438,56.3097,56.2356,56.3014,10567.0
2016-09-09 14:30:00,68.43,68.47,68.39,68.4,13737.0,56.3014,56.3344,56.2685,56.2768,13737.0
2016-09-09 14:35:00,68.4,68.44,68.39,68.44,12958.0,56.2768,56.3097,56.2685,56.3097,12958.0
2016-09-09 14:40:00,68.45,68.45,68.32,68.34,14579.0,56.3179,56.3179,56.2109,56.2274,14579.0
2016-09-09 14:45:00,68.32,68.32,68.23,68.27,10952.0,56.2109,56.2109,56.1369,56.1698,10952.0
2016-09-09 14:50:00,68.28,68.31,68.26,68.27,13173.0,56.178,56.2027,56.1616,56.1698,13173.0
2016-09-09 14:55:00,68.28,68.4,68.28,68.39,16170.0,56.178,56.2768,56.178,56.2685,16170.0
2016-09-09 15:00:00,68.39,68.39,68.34,68.34,13266.0,56.2685,56.2685,56.2274,56.2274,13266.0
2016-09-09 15:05:00,68.35,68.36,68.31,68.32,21311.0,56.2356,56.2438,56.2027,56.2109,21311.0
2016-09-09 15:10:00,68.33,68.34,68.26,68.28,13607.0,56.2192,56.2274,56.1616,56.178,13607.0
2016-09-09 15:15:00,68.29,68.33,68.26,68.27,37072.0,56.1863,56.2192,56.1616,56.1698,37072.0
2016-09-09 15:20:00,68.26,68.26,68.21,68.25,19688.0,56.1616,56.1616,56.1204,56.1533,19688.0
2016-09-09 15:25:00,68.25,68.33,68.25,68.26,25150.0,56.1533,56.2192,56.1533,56.1616,25150.0
2016-09-09 15:30:00,68.27,68.28,68.22,68.26,24695.0,56.1698,56.178,56.1287,56.1616,24695.0
2016-09-09 15:35:00,68.26,68.27,68.21,68.25,50321.0,56.1616,56.1698,56.1204,56.1533,50321.0
2016-09-09 15:40:00,68.25,68.25,68.14,68.16,46261.0,56.1533,56.1533,56.0628,56.0793,46261.0
2016-09-09 15:45:00,68.15,68.19,68.12,68.19,66106.0,56.0711,56.104,56.0464,56.104,66106.0
2016-09-09 15:50:00,68.19,68.19,68.13,68.13,46016.0,56.104,56.104,56.0546,56.0546,46016.0
2016-09-09 15:55:00,68.13,68.14,67.96,67.96,114159.0,56.0546,56.0628,55.9147,55.9147,114159.0
2016-09-12 09:30:00,67.96,67.96,67.67,67.88,18153.0,55.9147,55.9147,55.6761,55.8489,18153.0
2016-09-12 09:35:00,67.88,67.88,67.69,67.81,17014.0,55.8489,55.8489,55.6926,55.7913,17014.0
2016-09-12 09:40:00,67.76,67.89,67.76,67.82,10074.0,55.7502,55.8572,55.7502,55.7996,10074.0
2016-09-12 09:45:00,67.81,67.85,67.71,67.74,18290.0,55.7913,55.8242,55.7091,55.7337,18290.0
2016-09-12 09:50:00,67.73,67.79,67.72,67.75,18496.0,55.7255,55.7749,55.7173,55.742,18496.0
2016-09-12 09:55:00,67.75,67.87,67.74,67.74,25281.0,55.742,55.8407,55.7337,55.7337,25281.0
2016-09-12 10:00:00,67.74,67.79,67.69,67.72,31176.0,55.7337,55.7749,55.6926,55.7173,31176.0
2016-09-12 10:05:00,67.72,67.85,67.72,67.74,14453.0,55.7173,55.8242,55.7173,55.7337,14453.0
2016-09-12 10:10:00,67.73,67.86,67.7,67.86,16833.0,55.7255,55.8325,55.7008,55.8325,16833.0
2016-09-12 10:15:00,67.84,67.88,67.78,67.87,11357.0,55.816,55.8489,55.7666,55.8407,11357.0
2016-09-12 10:20:00,67.88,67.99,67.85,67.94,13389.0,55.8489,55.9394,55.8242,55.8983,13389.0
2016-09-12 10:25:00,67.91,67.95,67.87,67.94,8596.0,55.8736,55.9065,55.8407,55.8983,8596.0
2016-09-12 10:30:00,67.93,67.96,67.89,67.94,13004.0,55.8901,55.9147,55.8572,55.8983,13004.0
2016-09-12 10:35:00,67.95,67.99,67.88,67.9,8609.0,55.9065,55.9394,55.8489,55.8654,8609.0
2016-09-12 10:40:00,67.92,67.93,67.86,67.86,10010.0,55.8818,55.8901,55.8325,55.8325,10010.0
2016-09-12 10:45:00,67.85,67.86,67.77,67.78,8875.0,55.8242,55.8325,55.7584,55.7666,8875.0
2016-09-12 10:50:00,67.77,67.78,67.73,67.76,15026.0,55.7584,55.7666,55.7255,55.7502,15026.0
2016-09-12 10:55:00,67.75,67.87,67.74,67.84,19800.0,55.742,55.8407,55.7337,55.816,19800.0
2016-09-12 11:00:00,67.83,67.91,67.83,67.9,16444.0,55.8078,55.8736,55.8078,55.8654,16444.0
2016-09-12 11:05:00,67.89,67.97,67.88,67.93,29606.0,55.8572,55.923,55.8489,55.8901,29606.0
2016-09-12 11:10:00,67.93,67.93,67.83,67.9,9352.0,55.8901,55.8901,55.8078,55.8654,9352.0
2016-09-12 11:15:00,67.9,67.93,67.83,67.89,17284.0,55.8654,55.8901,55.8078,55.8572,17284.0
2016-09-12 11:20:00,67.89,67.93,67.86,67.91,13832.0,55.8572,55.8901,55.8325,55.8736,13832.0
2016-09-12 11:25:00,67.9,67.9,67.78,67.8,14044.0,55.8654,55.8654,55.7666,55.7831,14044.0
2016-09-12 11:30:00,67.8,67.84,67.74,67.83,19805.0,55.7831,55.816,55.7337,55.8078,19805.0
2016-09-12 11:35:00,67.82,67.87,67.8,67.82,15747.0,55.7996,55.8407,55.7831,55.7996,15747.0
2016-09-12 11:40:00,67.81,67.85,67.81,67.82,9207.0,55.7913,55.8242,55.7913,55.7996,9207.0
2016-09-12 11:45:00,67.82,67.82,67.79,67.82,12405.0,55.7996,55.7996,55.7749,55.7996,12405.0
2016-09-12 11:50:00,67.82,67.86,67.82,67.84,12835.0,55.7996,55.8325,55.7996,55.816,12835.0
2016-09-12 11:55:00,67.84,67.91,67.84,67.88,14474.0,55.816,55.8736,55.816,55.8489,14474.0
2016-09-12 12:00:00,67.89,67.9,67.85,67.86,12685.0,55.8572,55.8654,55.8242,55.8325,12685.0
2016-09-12 12:05:00,67.87,67.91,67.86,67.9,17931.0,55.8407,55.8736,55.8325,55.8654,17931.0
2016-09-12 12:10:00,67.91,67.95,67.9,67.91,12598.0,55.8736,55.9065,55.8654,55.8736,12598.0
2016-09-12 12:15:00,67.91,67.96,67.89,67.95,8018.0,55.8736,55.9147,55.8572,55.9065,8018.0
2016-09-12 12:20:00,67.94,67.98,67.92,67.94,33277.0,55.8983,55.9312,55.8818,55.8983,33277.0
2016-09-12 12:25:00,67.93,67.98,67.91,67.98,27602.0,55.8901,55.9312,55.8736,55.9312,27602.0
2016-09-12 12:30:00,67.98,68.09,67.98,68.07,8642.0,55.9312,56.0217,55.9312,56.0052,8642.0
2016-09-12 12:35:00,68.05,68.06,68.04,68.06,6484.0,55.9888,55.997,55.9806,55.997,6484.0
2016-09-12 12:40:00,68.07,68.07,68.0,68.01,7899.0,56.0052,56.0052,55.9477,55.9559,7899.0
2016-09-12 12:45:00,68.01,68.08,68.01,68.07,8813.0,55.9559,56.0135,55.9559,56.0052,8813.0
2016-09-12 12:50:00,68.09,68.2,68.09,68.2,11106.0,56.0217,56.1122,56.0217,56.1122,11106.0
2016-09-12 12:55:00,68.2,68.2,68.16,68.19,21089.0,56.1122,56.1122,56.0793,56.104,21089.0
2016-09-12 13:00:00,68.2,68.2,68.15,68.19,8005.0,56.1122,56.1122,56.0711,56.104,8005.0
2016-09-12 13:05:00,68.19,68.22,68.18,68.22,5450.0,56.104,56.1287,56.0958,56.1287,5450.0
2016-09-12 13:10:00,68.22,68.23,68.19,68.21,5181.0,56.1287,56.1369,56.104,56.1204,5181.0
2016-09-12 13:15:00,68.21,68.35,68.18,68.19,28653.0,56.1204,56.2356,56.0958,56.104,28653.0
2016-09-12 13:20:00,68.18,68.21,68.05,68.06,11993.0,56.0958,56.1204,55.9888,55.997,11993.0
2016-09-12 13:25:00,68.08,68.1,67.99,68.01,6055.0,56.0135,56.0299,55.9394,55.9559,6055.0
2016-09-12 13:30:00,68.02,68.03,67.98,68.0,11293.0,55.9641,55.9723,55.9312,55.9477,11293.0
2016-09-12 13:35:00,68.01,68.08,67.96,68.05,11018.0,55.9559,56.0135,55.9147,55.9888,11018.0
2016-09-12 13:40:00,68.08,68.08,67.99,68.02,4744.0,56.0135,56.0135,55.9394,55.9641,4744.0
2016-09-12 13:45:00,68.06,68.25,68.06,68.25,12581.0,55.997,56.1533,55.997,56.1533,12581.0
2016-09-12 13:50:00,68.23,68.25,68.21,68.23,9125.0,56.1369,56.1533,56.1204,56.1369,9125.0
2016-09-12 13:55:00,68.21,68.27,68.18,68.24,9110.0,56.1204,56.1698,56.0958,56.1451,9110.0
2016-09-12 14:00:00,68.23,68.37,68.22,68.36,11381.0,56.1369,56.2521,56.1287,56.2438,11381.0
2016-09-12 14:05:00,68.35,68.39,68.31,68.35,15981.0,56.2356,56.2685,56.2027,56.2356,15981.0
2016-09-12 14:10:00,68.37,68.37,68.3,68.37,10089.0,56.2521,56.2521,56.1945,56.2521,10089.0
2016-09-12 14:15:00,68.37,68.46,68.35,68.44,9184.0,56.2521,56.3261,56.2356,56.3097,9184.0
2016-09-12 14:20:00,68.44,68.5,68.41,68.5,9466.0,56.3097,56.359,56.285,56.359,9466.0
2016-09-12 14:25:00,68.49,68.49,68.39,68.39,4437.0,56.3508,56.3508,56.2685,56.2685,4437.0
2016-09-12 14:30:00,68.39,68.43,68.36,68.39,5111.0,56.2685,56.3014,56.2438,56.2685,5111.0
2016-09-12 14:35:00,68.39,68.53,68.39,68.53,8229.0,56.2685,56.3837,56.2685,56.3837,8229.0
2016-09-12 14:40:00,68.52,68.56,68.5,68.56,7141.0,56.3755,56.4084,56.359,56.4084,7141.0
2016-09-12 14:45:00,68.56,68.56,68.49,68.51,6480.0,56.4084,56.4084,56.3508,56.3673,6480.0
2016-09-12 14:50:00,68.5,68.51,68.45,68.45,10331.0,56.359,56.3673,56.3179,56.3179,10331.0
2016-09-12 14:55:00,68.45,68.46,68.4,68.44,17579.0,56.3179,56.3261,56.2768,56.3097,17579.0
2016-09-12 15:00:00,68.44,68.49,68.44,68.46,8657.0,56.3097,56.3508,56.3097,56.3261,8657.0
2016-09-12 15:05:00,68.46,68.53,68.46,68.52,7217.0,56.3261,56.3837,56.3261,56.3755,7217.0
2016-09-12 15:10:00,68.53,68.57,68.53,68.56,14054.0,56.3837,56.4166,56.3837,56.4084,14054.0
2016-09-12 15:15:00,68.56,68.57,68.52,68.52,11998.0,56.4084,56.4166,56.3755,56.3755,11998.0
2016-09-12 15:20:00,68.52,68.6,68.5,68.6,11047.0,56.3755,56.4413,56.359,56.4413,11047.0
2016-09-12 15:25:00,68.61,68.62,68.56,68.6,9679.0,56.4495,56.4578,56.4084,56.4413,9679.0
2016-09-12 15:30:00,68.61,68.63,68.58,68.59,25425.0,56.4495,56.466,56.4249,56.4331,25425.0
2016-09-12 15:35:00,68.59,68.61,68.53,68.59,75022.0,56.4331,56.4495,56.3837,56.4331,75022.0
2016-09-12 15:40:00,68.59,68.7,68.57,68.67,30481.0,56.4331,56.5236,56.4166,56.4989,30481.0
2016-09-12 15:45:00,68.67,68.67,68.48,68.5,74205.0,56.4989,56.4989,56.3426,56.359,74205.0
2016-09-12 15:50:00,68.5,68.53,68.46,68.49,33591.0,56.359,56.3837,56.3261,56.3508,33591.0
2016-09-12 15:55:00,68.5,68.55,68.47,68.48,136912.0,56.359,56.4002,56.3344,56.3426,136912.0
2016-09-13 09:30:00,67.93,68.12,67.91,68.06,25190.0,55.8901,56.0464,55.8736,55.997,25190.0
2016-09-13 09:35:00,68.04,68.1,67.84,68.02,30980.0,55.9806,56.0299,55.816,55.9641,30980.0
2016-09-13 09:40:00,68.01,68.1,68.01,68.03,11506.0,55.9559,56.0299,55.9559,55.9723,11506.0
2016-09-13 09:45:00,68.04,68.11,67.96,67.99,12726.0,55.9806,56.0382,55.9147,55.9394,12726.0
2016-09-13 09:50:00,67.99,68.03,67.97,68.02,19222.0,55.9394,55.9723,55.923,55.9641,19222.0
2016-09-13 09:55:00,68.02,68.05,67.97,68.0,23295.0,55.9641,55.9888,55.923,55.9477,23295.0
2016-09-13 10:00:00,67.98,68.01,67.9,67.96,22969.0,55.9312,55.9559,55.8654,55.9147,22969.0
2016-09-13 10:05:00,67.95,68.06,67.95,68.02,40828.0,55.9065,55.997,55.9065,55.9641,40828.0
2016-09-13 10:10:00,68.02,68.03,67.87,67.89,40956.0,55.9641,55.9723,55.8407,55.8572,40956.0
2016-09-13 10:15:00,67.88,67.93,67.84,67.85,17935.0,55.8489,55.8901,55.816,55.8242,17935.0
2016-09-13 10:20:00,67.85,67.9,67.79,67.9,15996.0,55.8242,55.8654,55.7749,55.8654,15996.0
2016-09-13 10:25:00,67.9,67.99,67.88,67.93,18555.0,55.8654,55.9394,55.8489,55.8901,18555.0
2016-09-13 10:30:00,67.93,67.93,67.81,67.87,20471.0,55.8901,55.8901,55.7913,55.8407,20471.0
2016-09-13 10:35:00,67.86,67.97,67.86,67.91,24090.0,55.8325,55.923,55.8325,55.8736,24090.0
2016-09-13 10:40:00,67.91,67.91,67.85,67.88,14835.0,55.8736,55.8736,55.8242,55.8489,14835.0
2016-09-13 10:45:00,67.87,67.94,67.79,67.81,17901.0,55.8407,55.8983,55.7749,55.7913,17901.0
2016-09-13 10:50:00,67.81,67.81,67.75,67.78,16271.0,55.7913,55.7913,55.742,55.7666,16271.0
2016-09-13 10:55:00,67.79,67.82,67.75,67.79,12479.0,55.7749,55.7996,55.742,55.7749,12479.0
2016-09-13 11:00:00,67.79,67.81,67.75,67.81,10665.0,55.7749,55.7913,55.742,55.7913,10665.0
2016-09-13 11:05:00,67.82,67.88,67.81,67.83,12878.0,55.7996,55.8489,55.7913,55.8078,12878.0
2016-09-13 11:10:00,67.84,67.85,67.8,67.81,8828.0,55.816,55.8242,55.7831,55.7913,8828.0
2016-09-13 11:15:00,67.81,67.87,67.79,67.85,13795.0,55.7913,55.8407,55.7749,55.8242,13795.0
2016-09-13 11:20:00,67.85,67.9,67.84,67.89,10359.0,55.8242,55.8654,55.816,55.8572,10359.0
2016-09-13 11:25:00,67.88,67.92,67.87,67.89,15218.0,55.8489,55.8818,55.8407,55.8572,15218.0
2016-09-13 11:30:00,67.89,67.89,67.72,67.74,16808.0,55.8572,55.8572,55.7173,55.7337,16808.0
2016-09-13 11:35:00,67.73,67.84,67.73,67.84,7541.0,55.7255,55.816,55.7255,55.816,7541.0
2016-09-13 11:40:00,67.83,67.95,67.83,67.93,7817.0,55.8078,55.9065,55.8078,55.8901,7817.0
2016-09-13 11:45:00,67.93,67.94,67.88,67.88,6773.0,55.8901,55.8983,55.8489,55.8489,6773.0
2016-09-13 11:50:00,67.89,67.93,67.87,67.91,6774.0,55.8572,55.8901,55.8407,55.8736,6774.0
2016-09-13 11:55:00,67.89,67.92,67.85,67.92,6731.0,55.8572,55.8818,55.8242,55.8818,6731.0
2016-09-13 12:00:00,67.93,67.99,67.89,67.9,8648.0,55.8901,55.9394,55.8572,55.8654,8648.0
2016-09-13 12:05:00,67.89,68.0,67.89,67.96,8944.0,55.8572,55.9477,55.8572,55.9147,8944.0
2016-09-13 12:10:00,67.96,68.07,67.95,68.07,8837.0,55.9147,56.0052,55.9065,56.0052,8837.0
2016-09-13 12:15:00,68.07,68.09,68.05,68.06,13513.0,56.0052,56.0217,55.9888,55.997,13513.0
2016-09-13 12:20:00,68.06,68.08,67.99,68.02,13393.0,55.997,56.0135,55.9394,55.9641,13393.0
2016-09-13 12:25:00,68.03,68.03,67.93,67.93,7585.0,55.9723,55.9723,55.8901,55.8901,7585.0
2016-09-13 12:30:00,67.94,67.97,67.92,67.96,6980.0,55.8983,55.923,55.8818,55.9147,6980.0
2016-09-13 12:35:00,67.96,68.02,67.93,68.02,7620.0,55.9147,55.9641,55.8901,55.9641,7620.0
2016-09-13 12:40:00,68.02,68.03,67.91,67.96,6230.0,55.9641,55.9723,55.8736,55.9147,6230.0
2016-09-13 12:45:00,67.96,67.96,67.93,67.96,6717.0,55.9147,55.9147,55.8901,55.9147,6717.0
2016-09-13 12:50:00,67.96,67.97,67.91,67.91,17993.0,55.9147,55.923,55.8736,55.8736,17993.0
2016-09-13 12:55:00,67.92,67.92,67.84,67.86,20563.0,55.8818,55.8818,55.816,55.8325,20563.0
2016-09-13 13:00:00,67.86,67.86,67.8,67.82,6913.0,55.8325,55.8325,55.7831,55.7996,6913.0
2016-09-13 13:05:00,67.82,67.89,67.82,67.88,19071.0,55.7996,55.8572,55.7996,55.8489,19071.0
2016-09-13 13:10:00,67.88,68.0,67.88,68.0,13650.0,55.8489,55.9477,55.8489,55.9477,13650.0
2016-09-13 13:15:00,67.99,68.15,67.99,68.15,13647.0,55.9394,56.0711,55.9394,56.0711,13647.0
2016-09-13 13:20:00,68.16,68.2,68.12,68.12,14241.0,56.0793,56.1122,56.0464,56.0464,14241.0
2016-09-13 13:25:00,68.13,68.24,68.12,68.21,7568.0,56.0546,56.1451,56.0464,56.1204,7568.0
2016-09-13 13:30:00,68.2,68.28,68.1,68.1,14827.0,56.1122,56.178,56.0299,56.0299,14827.0
2016-09-13 13:35:00,68.12,68.18,68.1,68.14,10115.0,56.0464,56.0958,56.0299,56.0628,10115.0
2016-09-13 13:40:00,68.15,68.18,68.06,68.06,8020.0,56.0711,56.0958,55.997,55.997,8020.0
2016-09-13 13:45:00,68.07,68.08,68.01,68.02,7597.0,56.0052,56.0135,55.9559,55.9641,7597.0
2016-09-13 13:50:00,68.04,68.05,67.91,67.92,6576.0,55.9806,55.9888,55.8736,55.8818,6576.0
2016-09-13 13:55:00,67.93,68.01,67.9,67.99,12961.0,55.8901,55.9559,55.8654,55.9394,12961.0
2016-09-13 14:00:00,67.97,68.0,67.93,67.98,15732.0,55.923,55.9477,55.8901,55.9312,15732.0
2016-09-13 14:05:00,67.97,68.0,67.92,68.0,8941.0,55.923,55.9477,55.8818,55.9477,8941.0
2016-09-13 14:10:00,68.0,68.01,67.93,67.99,8221.0,55.9477,55.9559,55.8901,55.9394,8221.0
2016-09-13 14:15:00,67.99,68.0,67.93,67.99,13906.0,55.9394,55.9477,55.8901,55.9394,13906.0
2016-09-13 14:20:00,67.99,67.99,67.92,67.97,11977.0,55.9394,55.9394,55.8818,55.923,11977.0
2016-09-13 14:25:00,67.97,68.01,67.93,67.94,11631.0,55.923,55.9559,55.8901,55.8983,11631.0
2016-09-13 14:30:00,67.94,68.01,67.92,67.99,20915.0,55.8983,55.9559,55.8818,55.9394,20915.0
2016-09-13 14:35:00,68.0,68.1,67.99,68.1,17865.0,55.9477,56.0299,55.9394,56.0299,17865.0
2016-09-13 14:40:00,68.11,68.2,68.1,68.2,10376.0,56.0382,56.1122,56.0299,56.1122,10376.0
2016-09-13 14:45:00,68.19,68.21,68.15,68.17,13239.0,56.104,56.1204,56.0711,56.0875,13239.0
2016-09-13 14:50:00,68.17,68.2,68.11,68.14,13746.0,56.0875,56.1122,56.0382,56.0628,13746.0
2016-09-13 14:55:00,68.14,68.14,68.03,68.03,25480.0,56.0628,56.0628,55.9723,55.9723,25480.0
2016-09-13 15:00:00,68.03,68.05,67.99,68.03,12707.0,55.9723,55.9888,55.9394,55.9723,12707.0
2016-09-13 15:05:00,68.02,68.04,68.0,68.02,15922.0,55.9641,55.9806,55.9477,55.9641,15922.0
2016-09-13 15:10:00,68.02,68.02,67.91,67.95,16440.0,55.9641,55.9641,55.8736,55.9065,16440.0
2016-09-13 15:15:00,67.95,68.11,67.95,68.08,18868.0,55.9065,56.0382,55.9065,56.0135,18868.0
2016-09-13 15:20:00,68.1,68.15,68.07,68.08,15839.0,56.0299,56.0711,56.0052,56.0135,15839.0
2016-09-13 15:25:00,68.08,68.15,68.04,68.13,17122.0,56.0135,56.0711,55.9806,56.0546,17122.0
2016-09-13 15:30:00,68.14,68.17,68.07,68.11,21599.0,56.0628,56.0875,56.0052,56.0382,21599.0
2016-09-13 15:35:00,68.11,68.11,68.05,68.11,54882.0,56.0382,56.0382,55.9888,56.0382,54882.0
2016-09-13 15:40:00,68.1,68.1,67.93,67.97,32356.0,56.0299,56.0299,55.8901,55.923,32356.0
2016-09-13 15:45:00,67.95,68.02,67.88,68.0,56208.0,55.9065,55.9641,55.8489,55.9477,56208.0
2016-09-13 15:50:00,67.99,68.09,67.99,68.08,47898.0,55.9394,56.0217,55.9394,56.0135,47898.0
2016-09-13 15:55:00,68.09,68.09,67.92,67.92,72983.0,56.0217,56.0217,55.8818,55.8818,72983.0
2016-09-14 09:30:00,67.9,68.03,67.79,67.86,21619.0,55.8654,55.9723,55.7749,55.8325,21619.0
2016-09-14 09:35:00,67.86,67.89,67.8,67.88,15363.0,55.8325,55.8572,55.7831,55.8489,15363.0
2016-09-14 09:40:00,67.87,67.92,67.83,67.88,14995.0,55.8407,55.8818,55.8078,55.8489,14995.0
2016-09-14 09:45:00,67.87,67.95,67.86,67.91,19491.0,55.8407,55.9065,55.8325,55.8736,19491.0
2016-09-14 09:50:00,67.9,67.9,67.85,67.87,33219.0,55.8654,55.8654,55.8242,55.8407,33219.0
2016-09-14 09:55:00,67.87,67.93,67.85,67.9,25720.0,55.8407,55.8901,55.8242,55.8654,25720.0
2016-09-14 10:00:00,67.9,68.01,67.9,67.96,15683.0,55.8654,55.9559,55.8654,55.9147,15683.0
2016-09-14 10:05:00,67.97,68.05,67.94,68.03,17531.0,55.923,55.9888,55.8983,55.9723,17531.0
2016-09-14 10:10:00,68.04,68.04,67.97,68.01,14837.0,55.9806,55.9806,55.923,55.9559,14837.0
2016-09-14 10:15:00,68.01,68.02,67.95,67.98,13123.0,55.9559,55.9641,55.9065,55.9312,13123.0
2016-09-14 10:20:00,67.97,68.02,67.94,67.97,25303.0,55.923,55.9641,55.8983,55.923,25303.0
2016-09-14 10:25:00,67.97,68.01,67.96,67.96,7786.0,55.923,55.9559,55.9147,55.9147,7786.0
2016-09-14 10:30:00,67.98,68.04,67.96,67.96,15397.0,55.9312,55.9806,55.9147,55.9147,15397.0
2016-09-14 10:35:00,67.96,67.98,67.92,67.92,19606.0,55.9147,55.9312,55.8818,55.8818,19606.0
2016-09-14 10:40:00,67.92,67.92,67.86,67.89,13762.0,55.8818,55.8818,55.8325,55.8572,13762.0
2016-09-14 10:45:00,67.9,67.9,67.82,67.84,8802.0,55.8654,55.8654,55.7996,55.816,8802.0
2016-09-14 10:50:00,67.84,67.87,67.78,67.78,11222.0,55.816,55.8407,55.7666,55.7666,11222.0
2016-09-14 10:55:00,67.79,67.8,67.74,67.75,10907.0,55.7749,55.7831,55.7337,55.742,10907.0
2016-09-14 11:00:00,67.75,67.79,67.75,67.79,11333.0,55.742,55.7749,55.742,55.7749,11333.0
2016-09-14 11:05:00,67.8,67.81,67.74,67.75,10442.0,55.7831,55.7913,55.7337,55.742,10442.0
2016-09-14 11:10:00,67.76,67.78,67.69,67.71,11008.0,55.7502,55.7666,55.6926,55.7091,11008.0
2016-09-14 11:15:00,67.71,67.73,67.69,67.69,8984.0,55.7091,55.7255,55.6926,55.6926,8984.0
2016-09-14 11:20:00,67.7,67.81,67.7,67.81,7868.0,55.7008,55.7913,55.7008,55.7913,7868.0
2016-09-14 11:25:00,67.81,67.84,67.79,67.79,12751.0,55.7913,55.816,55.7749,55.7749,12751.0
2016-09-14 11:30:00,67.79,67.79,67.7,67.7,14306.0,55.7749,55.7749,55.7008,55.7008,14306.0
2016-09-14 11:35:00,67.69,67.79,67.68,67.79,10081.0,55.6926,55.7749,55.6844,55.7749,10081.0
2016-09-14 11:40:00,67.79,67.83,67.76,67.77,7384.0,55.7749,55.8078,55.7502,55.7584,7384.0
2016-09-14 11:45:00,67.78,67.8,67.71,67.73,8644.0,55.7666,55.7831,55.7091,55.7255,8644.0
2016-09-14 11:50:00,67.74,67.81,67.73,67.81,6059.0,55.7337,55.7913,55.7255,55.7913,6059.0
2016-09-14 11:55:00,67.81,67.87,67.81,67.84,6920.0,55.7913,55.8407,55.7913,55.816,6920.0
2016-09-14 12:00:00,67.86,67.87,67.8,67.84,5700.0,55.8325,55.8407,55.7831,55.816,5700.0
2016-09-14 12:05:00,67.84,67.86,67.76,67.84,49558.0,55.816,55.8325,55.7502,55.816,49558.0
2016-09-14 12:10:00,67.83,67.87,67.8,67.82,11758.0,55.8078,55.8407,55.7831,55.7996,11758.0
2016-09-14 12:15:00,67.83,67.84,67.81,67.83,8027.0,55.8078,55.816,55.7913,55.8078,8027.0
2016-09-14 12:20:00,67.84,67.85,67.82,67.82,7046.0,55.816,55.8242,55.7996,55.7996,7046.0
2016-09-14 12:25:00,67.83,67.86,67.82,67.83,9845.0,55.8078,55.8325,55.7996,55.8078,9845.0
2016-09-14 12:30:00,67.83,67.85,67.82,67.84,4739.0,55.8078,55.8242,55.7996,55.816,4739.0
2016-09-14 12:35:00,67.84,67.86,67.8,67.8,9336.0,55.816,55.8325,55.7831,55.7831,9336.0
2016-09-14 12:40:00,67.79,67.82,67.77,67.81,12681.0,55.7749,55.7996,55.7584,55.7913,12681.0
2016-09-14 12:45:00,67.81,67.82,67.74,67.76,7804.0,55.7913,55.7996,55.7337,55.7502,7804.0
2016-09-14 12:50:00,67.76,67.78,67.75,67.76,6723.0,55.7502,55.7666,55.742,55.7502,6723.0
2016-09-14 12:55:00,67.77,67.81,67.75,67.81,10829.0,55.7584,55.7913,55.742,55.7913,10829.0
2016-09-14 13:00:00,67.8,67.82,67.78,67.81,7638.0,55.7831,55.7996,55.7666,55.7913,7638.0
2016-09-14 13:05:00,67.81,67.81,67.76,67.77,12111.0,55.7913,55.7913,55.7502,55.7584,12111.0
2016-09-14 13:10:00,67.77,67.78,67.73,67.73,10722.0,55.7584,55.7666,55.7255,55.7255,10722.0
2016-09-14 13:15:00,67.72,67.73,67.7,67.7,9604.0,55.7173,55.7255,55.7008,55.7008,9604.0
2016-09-14 13:20:00,67.71,67.76,67.68,67.76,6246.0,55.7091,55.7502,55.6844,55.7502,6246.0
2016-09-14 13:25:00,67.77,67.78,67.72,67.73,11773.0,55.7584,55.7666,55.7173,55.7255,11773.0
2016-09-14 13:30:00,67.73,67.74,67.7,67.74,9055.0,55.7255,55.7337,55.7008,55.7337,9055.0
2016-09-14 13:35:00,67.73,67.75,67.68,67.73,7854.0,55.7255,55.742,55.6844,55.7255,7854.0
2016-09-14 13:40:00,67.73,67.75,67.7,67.75,11869.0,55.7255,55.742,55.7008,55.742,11869.0
2016-09-14 13:45:00,67.74,67.74,67.6,67.6,22999.0,55.7337,55.7337,55.6186,55.6186,22999.0
2016-09-14 13:50:00,67.59,67.63,67.58,67.62,11090.0,55.6103,55.6432,55.6021,55.635,11090.0
2016-09-14 13:55:00,67.63,67.65,67.62,67.63,8193.0,55.6432,55.6597,55.635,55.6432,8193.0
2016-09-14 14:00:00,67.62,67.64,67.59,67.59,13682.0,55.635,55.6515,55.6103,55.6103,13682.0
2016-09-14 14:05:00,67.58,67.61,67.53,67.54,21508.0,55.6021,55.6268,55.561,55.5692,21508.0
2016-09-14 14:10:00,67.53,67.54,67.42,67.43,13027.0,55.561,55.5692,55.4705,55.4787,13027.0
2016-09-14 14:15:00,67.42,67.47,67.42,67.47,21830.0,55.4705,55.5116,55.4705,55.5116,21830.0
2016-09-14 14:20:00,67.47,67.47,67.42,67.45,21658.0,55.5116,55.5116,55.4705,55.4951,21658.0
2016-09-14 14:25:00,67.44,67.44,67.39,67.44,33546.0,55.4869,55.4869,55.4458,55.4869,33546.0
2016-09-14 14:30:00,67.43,67.45,67.38,67.44,24606.0,55.4787,55.4951,55.4375,55.4869,24606.0
2016-09-14 14:35:00,67.44,67.46,67.43,67.46,14767.0,55.4869,55.5034,55.4787,55.5034,14767.0
2016-09-14 14:40:00,67.46,67.57,67.45,67.56,14040.0,55.5034,55.5939,55.4951,55.5856,14040.0
2016-09-14 14:45:00,67.57,67.59,67.53,67.53,12322.0,55.5939,55.6103,55.561,55.561,12322.0
2016-09-14 14:50:00,67.53,67.57,67.52,67.53,17171.0,55.561,55.5939,55.5527,55.561,17171.0
2016-09-14 14:55:00,67.53,67.62,67.52,67.59,17675.0,55.561,55.635,55.5527,55.6103,17675.0
2016-09-14 15:00:00,67.59,67.6,67.52,67.53,13376.0,55.6103,55.6186,55.5527,55.561,13376.0
2016-09-14 15:05:00,67.53,67.54,67.47,67.5,15488.0,55.561,55.5692,55.5116,55.5363,15488.0
2016-09-14 15:10:00,67.51,67.51,67.45,67.47,23158.0,55.5445,55.5445,55.4951,55.5116,23158.0
2016-09-14 15:15:00,67.48,67.48,67.42,67.43,24858.0,55.5198,55.5198,55.4705,55.4787,24858.0
2016-09-14 15:20:00,67.43,67.45,67.37,67.37,28276.0,55.4787,55.4951,55.4293,55.4293,28276.0
2016-09-14 15:25:00,67.37,67.37,67.29,67.29,16133.0,55.4293,55.4293,55.3635,55.3635,16133.0
2016-09-14 15:30:00,67.31,67.37,67.31,67.37,39510.0,55.38,55.4293,55.38,55.4293,39510.0
2016-09-14 15:35:00,67.37,67.38,67.32,67.32,26975.0,55.4293,55.4375,55.3882,55.3882,26975.0
2016-09-14 15:40:00,67.32,67.45,67.31,67.43,33774.0,55.3882,55.4951,55.38,55.4787,33774.0
2016-09-14 15:45:00,67.43,67.48,67.4,67.48,53267.0,55.4787,55.5198,55.454,55.5198,53267.0
2016-09-14 15:50:00,67.48,67.48,67.37,67.45,39299.0,55.5198,55.5198,55.4293,55.4951,39299.0
2016-09-14 15:55:00,67.46,67.46,67.37,67.4,105304.0,55.5034,55.5034,55.4293,55.454,105304.0
2016-09-15 09:30:00,67.36,67.5,67.27,67.48,29625.0,55.4211,55.5363,55.347,55.5198,29625.0
2016-09-15 09:35:00,67.47,67.57,67.31,67.33,30743.0,55.5116,55.5939,55.38,55.3964,30743.0
2016-09-15 09:40:00,67.34,67.47,67.31,67.37,29689.0,55.4046,55.5116,55.38,55.4293,29689.0
2016-09-15 09:45:00,67.39,67.51,67.38,67.49,22837.0,55.4458,55.5445,55.4375,55.528,22837.0
2016-09-15 09:50:00,67.5,67.67,67.47,67.59,17214.0,55.5363,55.6761,55.5116,55.6103,17214.0
2016-09-15 09:55:00,67.59,67.63,67.54,67.55,20248.0,55.6103,55.6432,55.5692,55.5774,20248.0
2016-09-15 10:00:00,67.54,67.58,67.49,67.55,15233.0,55.5692,55.6021,55.528,55.5774,15233.0
2016-09-15 10:05:00,67.58,67.67,67.56,67.64,7598.0,55.6021,55.6761,55.5856,55.6515,7598.0
2016-09-15 10:10:00,67.63,67.7,67.62,67.69,11477.0,55.6432,55.7008,55.635,55.6926,11477.0
2016-09-15 10:15:00,67.68,67.73,67.65,67.7,16160.0,55.6844,55.7255,55.6597,55.7008,16160.0
2016-09-15 10:20:00,67.7,67.7,67.58,67.6,16241.0,55.7008,55.7008,55.6021,55.6186,16241.0
2016-09-15 10:25:00,67.6,67.63,67.55,67.55,10724.0,55.6186,55.6432,55.5774,55.5774,10724.0
2016-09-15 10:30:00,67.55,67.56,67.48,67.48,13564.0,55.5774,55.5856,55.5198,55.5198,13564.0
2016-09-15 10:35:00,67.48,67.53,67.46,67.49,13069.0,55.5198,55.561,55.5034,55.528,13069.0
2016-09-15 10:40:00,67.51,67.51,67.39,67.41,18519.0,55.5445,55.5445,55.4458,55.4622,18519.0
2016-09-15 10:45:00,67.41,67.47,67.4,67.43,29251.0,55.4622,55.5116,55.454,55.4787,29251.0
2016-09-15 10:50:00,67.42,67.56,67.42,67.54,17003.0,55.4705,55.5856,55.4705,55.5692,17003.0
2016-09-15 10:55:00,67.55,67.58,67.54,67.57,8695.0,55.5774,55.6021,55.5692,55.5939,8695.0
2016-09-15 11:00:00,67.58,67.66,67.58,67.63,11549.0,55.6021,55.6679,55.6021,55.6432,11549.0
2016-09-15 11:05:00,67.64,67.7,67.64,67.68,14157.0,55.6515,55.7008,55.6515,55.6844,14157.0
2016-09-15 11:10:00,67.68,67.7,67.64,67.65,7669.0,55.6844,55.7008,55.6515,55.6597,7669.0
2016-09-15 11:15:00,67.64,67.68,67.62,67.68,12726.0,55.6515,55.6844,55.635,55.6844,12726.0
2016-09-15 11:20:00,67.66,67.68,67.63,67.68,6766.0,55.6679,55.6844,55.6432,55.6844,6766.0
2016-09-15 11:25:00,67.69,67.78,67.68,67.75,12732.0,55.6926,55.7666,55.6844,55.742,12732.0
2016-09-15 11:30:00,67.76,67.81,67.75,67.78,13927.0,55.7502,55.7913,55.742,55.7666,13927.0
2016-09-15 11:35:00,67.78,67.83,67.78,67.83,7490.0,55.7666,55.8078,55.7666,55.8078,7490.0
2016-09-15 11:40:00,67.83,67.85,67.79,67.79,8186.0,55.8078,55.8242,55.7749,55.7749,8186.0
2016-09-15 11:45:00,67.79,67.82,67.75,67.76,6428.0,55.7749,55.7996,55.742,55.7502,6428.0
2016-09-15 11:50:00,67.76,67.84,67.75,67.82,9447.0,55.7502,55.816,55.742,55.7996,9447.0
2016-09-15 11:55:00,67.81,67.81,67.67,67.67,18417.0,55.7913,55.7913,55.6761,55.6761,18417.0
2016-09-15 12:00:00,67.69,67.77,67.68,67.77,7211.0,55.6926,55.7584,55.6844,55.7584,7211.0
2016-09-15 12:05:00,67.77,67.8,67.73,67.73,12807.0,55.7584,55.7831,55.7255,55.7255,12807.0
2016-09-15 12:10:00,67.73,67.75,67.7,67.74,13584.0,55.7255,55.742,55.7008,55.7337,13584.0
2016-09-15 12:15:00,67.74,67.74,67.67,67.7,26330.0,55.7337,55.7337,55.6761,55.7008,26330.0
2016-09-15 12:20:00,67.7,67.77,67.7,67.77,4400.0,55.7008,55.7584,55.7008,55.7584,4400.0
2016-09-15 12:25:00,67.77,67.77,67.69,67.7,35072.0,55.7584,55.7584,55.6926,55.7008,35072.0
2016-09-15 12:30:00,67.7,67.73,67.66,67.66,30137.0,55.7008,55.7255,55.6679,55.6679,30137.0
2016-09-15 12:35:00,67.66,67.67,67.62,67.64,13861.0,55.6679,55.6761,55.635,55.6515,13861.0
2016-09-15 12:40:00,67.64,67.65,67.57,67.6,12333.0,55.6515,55.6597,55.5939,55.6186,12333.0
2016-09-15 12:45:00,67.59,67.63,67.59,67.61,9916.0,55.6103,55.6432,55.6103,55.6268,9916.0
2016-09-15 12:50:00,67.6,67.66,67.6,67.65,6845.0,55.6186,55.6679,55.6186,55.6597,6845.0
2016-09-15 12:55:00,67.64,67.68,67.63,67.66,6600.0,55.6515,55.6844,55.6432,55.6679,6600.0
2016-09-15 13:00:00,67.67,67.77,67.67,67.74,10328.0,55.6761,55.7584,55.6761,55.7337,10328.0
2016-09-15 13:05:00,67.74,67.76,67.7,67.71,8294.0,55.7337,55.7502,55.7008,55.7091,8294.0
2016-09-15 13:10:00,67.71,67.73,67.64,67.65,13688.0,55.7091,55.7255,55.6515,55.6597,13688.0
2016-09-15 13:15:00,67.66,67.75,67.63,67.75,23718.0,55.6679,55.742,55.6432,55.742,23718.0
2016-09-15 13:20:00,67.74,67.75,67.68,67.73,10212.0,55.7337,55.742,55.6844,55.7255,10212.0
2016-09-15 13:25:00,67.74,67.76,67.68,67.69,11878.0,55.7337,55.7502,55.6844,55.6926,11878.0
2016-09-15 13:30:00,67.7,67.74,67.7,67.72,12642.0,55.7008,55.7337,55.7008,55.7173,12642.0
2016-09-15 13:35:00,67.72,67.73,67.69,67.69,12361.0,55.7173,55.7255,55.6926,55.6926,12361.0
2016-09-15 13:40:00,67.69,67.78,67.68,67.78,15352.0,55.6926,55.7666,55.6844,55.7666,15352.0
2016-09-15 13:45:00,67.78,67.84,67.77,67.82,9432.0,55.7666,55.816,55.7584,55.7996,9432.0
2016-09-15 13:50:00,67.83,67.83,67.78,67.83,10571.0,55.8078,55.8078,55.7666,55.8078,10571.0
2016-09-15 13:55:00,67.83,67.88,67.83,67.87,11817.0,55.8078,55.8489,55.8078,55.8407,11817.0
2016-09-15 14:00:00,67.88,67.89,67.86,67.87,13110.0,55.8489,55.8572,55.8325,55.8407,13110.0
2016-09-15 14:05:00,67.88,67.89,67.86,67.89,15006.0,55.8489,55.8572,55.8325,55.8572,15006.0
2016-09-15 14:10:00,67.89,67.93,67.88,67.91,33727.0,55.8572,55.8901,55.8489,55.8736,33727.0
2016-09-15 14:15:00,67.91,67.96,67.9,67.96,20477.0,55.8736,55.9147,55.8654,55.9147,20477.0
2016-09-15 14:20:00,67.96,67.98,67.95,67.98,23866.0,55.9147,55.9312,55.9065,55.9312,23866.0
2016-09-15 14:25:00,67.97,68.04,67.97,68.03,22508.0,55.923,55.9806,55.923,55.9723,22508.0
2016-09-15 14:30:00,68.04,68.05,67.99,68.0,15453.0,55.9806,55.9888,55.9394,55.9477,15453.0
2016-09-15 14:35:00,67.99,67.99,67.94,67.95,20056.0,55.9394,55.9394,55.8983,55.9065,20056.0
2016-09-15 14:40:00,67.95,67.95,67.9,67.9,18595.0,55.9065,55.9065,55.8654,55.8654,18595.0
2016-09-15 14:45:00,67.9,67.92,67.88,67.88,16648.0,55.8654,55.8818,55.8489,55.8489,16648.0
2016-09-15 14:50:00,67.88,67.92,67.87,67.92,16361.0,55.8489,55.8818,55.8407,55.8818,16361.0
2016-09-15 14:55:00,67.92,67.93,67.9,67.91,7095.0,55.8818,55.8901,55.8654,55.8736,7095.0
2016-09-15 15:00:00,67.91,67.97,67.91,67.95,18888.0,55.8736,55.923,55.8736,55.9065,18888.0
2016-09-15 15:05:00,67.95,67.96,67.93,67.95,18039.0,55.9065,55.9147,55.8901,55.9065,18039.0
2016-09-15 15:10:00,67.95,67.97,67.93,67.96,32210.0,55.9065,55.923,55.8901,55.9147,32210.0
2016-09-15 15:15:00,67.97,67.97,67.88,67.88,17916.0,55.923,55.923,55.8489,55.8489,17916.0
2016-09-15 15:20:00,67.89,67.89,67.83,67.84,47502.0,55.8572,55.8572,55.8078,55.816,47502.0
2016-09-15 15:25:00,67.84,67.89,67.83,67.88,53939.0,55.816,55.8572,55.8078,55.8489,53939.0
2016-09-15 15:30:00,67.89,67.92,67.87,67.9,36456.0,55.8572,55.8818,55.8407,55.8654,36456.0
2016-09-15 15:35:00,67.9,67.94,67.88,67.94,24701.0,55.8654,55.8983,55.8489,55.8983,24701.0
2016-09-15 15:40:00,67.94,67.97,67.92,67.95,18763.0,55.8983,55.923,55.8818,55.9065,18763.0
2016-09-15 15:45:00,67.95,67.97,67.9,67.9,35753.0,55.9065,55.923,55.8654,55.8654,35753.0
2016-09-15 15:50:00,67.91,67.91,67.82,67.85,21191.0,55.8736,55.8736,55.7996,55.8242,21191.0
2016-09-15 15:55:00,67.85,67.87,67.82,67.83,65048.0,55.8242,55.8407,55.7996,55.8078,65048.0
2016-09-16 09:30:00,67.49,67.59,67.28,67.29,284776.0,55.528,55.6103,55.3553,55.3635,284776.0
2016-09-16 09:35:00,67.32,67.43,67.24,67.42,21943.0,55.3882,55.4787,55.3224,55.4705,21943.0
2016-09-16 09:40:00,67.43,67.49,67.39,67.44,22667.0,55.4787,55.528,55.4458,55.4869,22667.0
2016-09-16 09:45:00,67.45,67.45,67.34,67.4,16304.0,55.4951,55.4951,55.4046,55.454,16304.0
2016-09-16 09:50:00,67.41,67.47,67.37,67.4,13854.0,55.4622,55.5116,55.4293,55.454,13854.0
2016-09-16 09:55:00,67.38,67.49,67.38,67.49,14135.0,55.4375,55.528,55.4375,55.528,14135.0
2016-09-16 10:00:00,67.48,67.48,67.38,67.41,16499.0,55.5198,55.5198,55.4375,55.4622,16499.0
2016-09-16 10:05:00,67.42,67.43,67.35,67.39,9815.0,55.4705,55.4787,55.4129,55.4458,9815.0
2016-09-16 10:10:00,67.4,67.41,67.34,67.39,20309.0,55.454,55.4622,55.4046,55.4458,20309.0
2016-09-16 10:15:00,67.37,67.45,67.34,67.44,6916.0,55.4293,55.4951,55.4046,55.4869,6916.0
2016-09-16 10:20:00,67.45,67.58,67.45,67.57,16272.0,55.4951,55.6021,55.4951,55.5939,16272.0
2016-09-16 10:25:00,67.56,67.56,67.48,67.53,15737.0,55.5856,55.5856,55.5198,55.561,15737.0
2016-09-16 10:30:00,67.53,67.55,67.5,67.51,11598.0,55.561,55.5774,55.5363,55.5445,11598.0
2016-09-16 10:35:00,67.51,67.58,67.48,67.57,9780.0,55.5445,55.6021,55.5198,55.5939,9780.0
2016-09-16 10:40:00,67.56,67.59,67.49,67.59,8294.0,55.5856,55.6103,55.528,55.6103,8294.0
2016-09-16 10:45:00,67.6,67.65,67.58,67.64,10141.0,55.6186,55.6597,55.6021,55.6515,10141.0
2016-09-16 10:50:00,67.63,67.65,67.59,67.63,9542.0,55.6432,55.6597,55.6103,55.6432,9542.0
2016-09-16 10:55:00,67.63,67.67,67.62,67.63,11168.0,55.6432,55.6761,55.635,55.6432,11168.0
2016-09-16 11:00:00,67.62,67.62,67.56,67.59,11459.0,55.635,55.635,55.5856,55.6103,11459.0
2016-09-16 11:05:00,67.59,67.63,67.58,67.62,7816.0,55.6103,55.6432,55.6021,55.635,7816.0
2016-09-16 11:10:00,67.62,67.68,67.61,67.68,8219.0,55.635,55.6844,55.6268,55.6844,8219.0
2016-09-16 11:15:00,67.67,67.67,67.57,67.58,10638.0,55.6761,55.6761,55.5939,55.6021,10638.0
2016-09-16 11:20:00,67.59,67.63,67.58,67.62,3407.0,55.6103,55.6432,55.6021,55.635,3407.0
2016-09-16 11:25:00,67.61,67.61,67.53,67.53,8195.0,55.6268,55.6268,55.561,55.561,8195.0
2016-09-16 11:30:00,67.55,67.57,67.54,67.56,8113.0,55.5774,55.5939,55.5692,55.5856,8113.0
2016-09-16 11:35:00,67.56,67.64,67.56,67.62,6217.0,55.5856,55.6515,55.5856,55.635,6217.0
2016-09-16 11:40:00,67.6,67.65,67.6,67.65,5631.0,55.6186,55.6597,55.6186,55.6597,5631.0
2016-09-16 11:45:00,67.66,67.67,67.62,67.65,3629.0,55.6679,55.6761,55.635,55.6597,3629.0
2016-09-16 11:50:00,67.65,67.66,67.62,67.65,3873.0,55.6597,55.6679,55.635,55.6597,3873.0
2016-09-16 11:55:00,67.64,67.67,67.62,67.66,9730.0,55.6515,55.6761,55.635,55.6679,9730.0
2016-09-16 12:00:00,67.67,67.69,67.63,67.69,9826.0,55.6761,55.6926,55.6432,55.6926,9826.0
2016-09-16 12:05:00,67.68,67.73,67.67,67.72,6283.0,55.6844,55.7255,55.6761,55.7173,6283.0
2016-09-16 12:10:00,67.72,67.72,67.67,67.67,8421.0,55.7173,55.7173,55.6761,55.6761,8421.0
2016-09-16 12:15:00,67.69,67.75,67.69,67.74,2973.0,55.6926,55.742,55.6926,55.7337,2973.0
2016-09-16 12:20:00,67.73,67.76,67.72,67.74,6540.0,55.7255,55.7502,55.7173,55.7337,6540.0
2016-09-16 12:25:00,67.75,67.78,67.7,67.72,8696.0,55.742,55.7666,55.7008,55.7173,8696.0
2016-09-16 12:30:00,67.73,67.74,67.64,67.68,9790.0,55.7255,55.7337,55.6515,55.6844,9790.0
2016-09-16 12:35:00,67.68,67.72,67.68,67.72,13375.0,55.6844,55.7173,55.6844,55.7173,13375.0
2016-09-16 12:40:00,67.71,67.73,67.67,67.73,16223.0,55.7091,55.7255,55.6761,55.7255,16223.0
2016-09-16 12:45:00,67.72,67.76,67.66,67.67,11367.0,55.7173,55.7502,55.6679,55.6761,11367.0
2016-09-16 12:50:00,67.66,67.67,67.62,67.63,9242.0,55.6679,55.6761,55.635,55.6432,9242.0
2016-09-16 12:55:00,67.63,67.64,67.59,67.59,7959.0,55.6432,55.6515,55.6103,55.6103,7959.0
2016-09-16 13:00:00,67.58,67.63,67.58,67.62,14618.0,55.6021,55.6432,55.6021,55.635,14618.0
2016-09-16 13:05:00,67.6,67.62,67.57,67.6,14622.0,55.6186,55.635,55.5939,55.6186,14622.0
2016-09-16 13:10:00,67.6,67.61,67.56,67.57,13389.0,55.6186,55.6268,55.5856,55.5939,13389.0
2016-09-16 13:15:00,67.57,67.64,67.57,67.63,15265.0,55.5939,55.6515,55.5939,55.6432,15265.0
2016-09-16 13:20:00,67.63,67.66,67.62,67.66,9748.0,55.6432,55.6679,55.635,55.6679,9748.0
2016-09-16 13:25:00,67.64,67.65,67.6,67.62,9199.0,55.6515,55.6597,55.6186,55.635,9199.0
2016-09-16 13:30:00,67.61,67.63,67.59,67.59,16351.0,55.6268,55.6432,55.6103,55.6103,16351.0
2016-09-16 13:35:00,67.58,67.6,67.55,67.6,11334.0,55.6021,55.6186,55.5774,55.6186,11334.0
2016-09-16 13:40:00,67.6,67.61,67.53,67.53,9070.0,55.6186,55.6268,55.561,55.561,9070.0
2016-09-16 13:45:00,67.52,67.52,67.48,67.52,5144.0,55.5527,55.5527,55.5198,55.5527,5144.0
2016-09-16 13:50:00,67.53,67.57,67.53,67.57,7052.0,55.561,55.5939,55.561,55.5939,7052.0
2016-09-16 13:55:00,67.56,67.58,67.55,67.58,5519.0,55.5856,55.6021,55.5774,55.6021,5519.0
2016-09-16 14:00:00,67.57,67.58,67.54,67.58,13261.0,55.5939,55.6021,55.5692,55.6021,13261.0
2016-09-16 14:05:00,67.58,67.64,67.57,67.63,9300.0,55.6021,55.6515,55.5939,55.6432,9300.0
2016-09-16 14:10:00,67.63,67.67,67.62,67.62,8353.0,55.6432,55.6761,55.635,55.635,8353.0
2016-09-16 14:15:00,67.62,67.62,67.58,67.58,5594.0,55.635,55.635,55.6021,55.6021,5594.0
2016-09-16 14:20:00,67.58,67.61,67.58,67.6,8816.0,55.6021,55.6268,55.6021,55.6186,8816.0
2016-09-16 14:25:00,67.59,67.62,67.58,67.62,14552.0,55.6103,55.635,55.6021,55.635,14552.0
2016-09-16 14:30:00,67.61,67.65,67.61,67.62,8846.0,55.6268,55.6597,55.6268,55.635,8846.0
2016-09-16 14:35:00,67.62,67.65,67.59,67.59,10159.0,55.635,55.6597,55.6103,55.6103,10159.0
2016-09-16 14:40:00,67.6,67.63,67.58,67.63,13512.0,55.6186,55.6432,55.6021,55.6432,13512.0
2016-09-16 14:45:00,67.63,67.64,67.6,67.61,8090.0,55.6432,55.6515,55.6186,55.6268,8090.0
2016-09-16 14:50:00,67.6,67.62,67.56,67.56,10908.0,55.6186,55.635,55.5856,55.5856,10908.0
2016-09-16 14:55:00,67.56,67.57,67.49,67.49,14108.0,55.5856,55.5939,55.528,55.528,14108.0
2016-09-16 15:00:00,67.49,67.53,67.48,67.51,11724.0,55.528,55.561,55.5198,55.5445,11724.0
2016-09-16 15:05:00,67.52,67.54,67.5,67.52,21059.0,55.5527,55.5692,55.5363,55.5527,21059.0
2016-09-16 15:10:00,67.52,67.52,67.48,67.52,14483.0,55.5527,55.5527,55.5198,55.5527,14483.0
2016-09-16 15:15:00,67.51,67.52,67.5,67.51,8277.0,55.5445,55.5527,55.5363,55.5445,8277.0
2016-09-16 15:20:00,67.51,67.54,67.47,67.47,17368.0,55.5445,55.5692,55.5116,55.5116,17368.0
2016-09-16 15:25:00,67.47,67.47,67.43,67.43,21289.0,55.5116,55.5116,55.4787,55.4787,21289.0
2016-09-16 15:30:00,67.43,67.53,67.43,67.52,26596.0,55.4787,55.561,55.4787,55.5527,26596.0
2016-09-16 15:35:00,67.52,67.54,67.51,67.54,14219.0,55.5527,55.5692,55.5445,55.5692,14219.0
2016-09-16 15:40:00,67.53,67.54,67.47,67.48,36397.0,55.561,55.5692,55.5116,55.5198,36397.0
2016-09-16 15:45:00,67.47,67.49,67.42,67.49,74224.0,55.5116,55.528,55.4705,55.528,74224.0
2016-09-16 15:50:00,67.48,67.49,67.4,67.4,62096.0,55.5198,55.528,55.454,55.454,62096.0
2016-09-16 15:55:00,67.4,67.4,67.32,67.39,238054.0,55.454,55.454,55.3882,55.4458,238054.0
2016-09-19 09:30:00,67.58,67.64,67.5,67.6,23123.0,55.6021,55.6515,55.5363,55.6186,23123.0
2016-09-19 09:35:00,67.57,67.72,67.55,67.67,16934.0,55.5939,55.7173,55.5774,55.6761,16934.0
2016-09-19 09:40:00,67.69,67.69,67.6,67.66,18261.0,55.6926,55.6926,55.6186,55.6679,18261.0
2016-09-19 09:45:00,67.68,67.8,67.68,67.76,12873.0,55.6844,55.7831,55.6844,55.7502,12873.0
2016-09-19 09:50:00,67.78,67.79,67.71,67.76,11778.0,55.7666,55.7749,55.7091,55.7502,11778.0
2016-09-19 09:55:00,67.78,67.83,67.76,67.76,8174.0,55.7666,55.8078,55.7502,55.7502,8174.0
2016-09-19 10:00:00,67.78,67.9,67.78,67.89,15665.0,55.7666,55.8654,55.7666,55.8572,15665.0
2016-09-19 10:05:00,67.89,67.89,67.79,67.79,14388.0,55.8572,55.8572,55.7749,55.7749,14388.0
2016-09-19 10:10:00,67.8,67.82,67.78,67.79,8107.0,55.7831,55.7996,55.7666,55.7749,8107.0
2016-09-19 10:15:00,67.78,67.79,67.74,67.78,7088.0,55.7666,55.7749,55.7337,55.7666,7088.0
2016-09-19 10:20:00,67.78,67.79,67.72,67.77,11019.0,55.7666,55.7749,55.7173,55.7584,11019.0
2016-09-19 10:25:00,67.77,67.77,67.73,67.75,9164.0,55.7584,55.7584,55.7255,55.742,9164.0
2016-09-19 10:30:00,67.75,67.77,67.73,67.76,7591.0,55.742,55.7584,55.7255,55.7502,7591.0
2016-09-19 10:35:00,67.76,67.76,67.68,67.71,13077.0,55.7502,55.7502,55.6844,55.7091,13077.0
2016-09-19 10:40:00,67.72,67.72,67.68,67.7,6200.0,55.7173,55.7173,55.6844,55.7008,6200.0
2016-09-19 10:45:00,67.7,67.72,67.67,67.67,5100.0,55.7008,55.7173,55.6761,55.6761,5100.0
2016-09-19 10:50:00,67.68,67.7,67.67,67.7,5514.0,55.6844,55.7008,55.6761,55.7008,5514.0
2016-09-19 10:55:00,67.71,67.75,67.69,67.75,7549.0,55.7091,55.742,55.6926,55.742,7549.0
2016-09-19 11:00:00,67.75,67.75,67.71,67.71,9700.0,55.742,55.742,55.7091,55.7091,9700.0
2016-09-19 11:05:00,67.7,67.76,67.7,67.75,13162.0,55.7008,55.7502,55.7008,55.742,13162.0
2016-09-19 11:10:00,67.75,67.75,67.73,67.73,9907.0,55.742,55.742,55.7255,55.7255,9907.0
2016-09-19 11:15:00,67.73,67.74,67.69,67.71,19496.0,55.7255,55.7337,55.6926,55.7091,19496.0
2016-09-19 11:20:00,67.7,67.71,67.65,67.65,7641.0,55.7008,55.7091,55.6597,55.6597,7641.0
2016-09-19 11:25:00,67.65,67.69,67.64,67.66,7651.0,55.6597,55.6926,55.6515,55.6679,7651.0
2016-09-19 11:30:00,67.65,67.68,67.62,67.67,7320.0,55.6597,55.6844,55.635,55.6761,7320.0
2016-09-19 11:35:00,67.67,67.73,67.67,67.72,6287.0,55.6761,55.7255,55.6761,55.7173,6287.0
2016-09-19 11:40:00,67.72,67.72,67.68,67.69,6213.0,55.7173,55.7173,55.6844,55.6926,6213.0
2016-09-19 11:45:00,67.68,67.7,67.66,67.67,6957.0,55.6844,55.7008,55.6679,55.6761,6957.0
2016-09-19 11:50:00,67.67,67.7,67.65,67.68,14748.0,55.6761,55.7008,55.6597,55.6844,14748.0
2016-09-19 11:55:00,67.68,67.69,67.65,67.66,7744.0,55.6844,55.6926,55.6597,55.6679,7744.0
2016-09-19 12:00:00,67.66,67.68,67.65,67.67,5362.0,55.6679,55.6844,55.6597,55.6761,5362.0
2016-09-19 12:05:00,67.68,67.7,67.65,67.67,6661.0,55.6844,55.7008,55.6597,55.6761,6661.0
2016-09-19 12:10:00,67.67,67.67,67.57,67.58,13379.0,55.6761,55.6761,55.5939,55.6021,13379.0
2016-09-19 12:15:00,67.57,67.57,67.49,67.53,3848.0,55.5939,55.5939,55.528,55.561,3848.0
2016-09-19 12:20:00,67.51,67.55,67.49,67.49,3363.0,55.5445,55.5774,55.528,55.528,3363.0
2016-09-19 12:25:00,67.5,67.56,67.49,67.56,2912.0,55.5363,55.5856,55.528,55.5856,2912.0
2016-09-19 12:30:00,67.55,67.59,67.55,67.58,6238.0,55.5774,55.6103,55.5774,55.6021,6238.0
2016-09-19 12:35:00,67.58,67.59,67.55,67.57,4314.0,55.6021,55.6103,55.5774,55.5939,4314.0
2016-09-19 12:40:00,67.57,67.59,67.56,67.57,7016.0,55.5939,55.6103,55.5856,55.5939,7016.0
2016-09-19 12:45:00,67.57,67.59,67.53,67.54,5187.0,55.5939,55.6103,55.561,55.5692,5187.0
2016-09-19 12:50:00,67.55,67.56,67.53,67.55,1812.0,55.5774,55.5856,55.561,55.5774,1812.0
2016-09-19 12:55:00,67.55,67.55,67.45,67.47,14043.0,55.5774,55.5774,55.4951,55.5116,14043.0
2016-09-19 13:00:00,67.47,67.47,67.44,67.45,6017.0,55.5116,55.5116,55.4869,55.4951,6017.0
2016-09-19 13:05:00,67.45,67.51,67.45,67.51,4200.0,55.4951,55.5445,55.4951,55.5445,4200.0
2016-09-19 13:10:00,67.52,67.53,67.49,67.5,5590.0,55.5527,55.561,55.528,55.5363,5590.0
2016-09-19 13:15:00,67.5,67.53,67.48,67.52,16461.0,55.5363,55.561,55.5198,55.5527,16461.0
2016-09-19 13:20:00,67.52,67.52,67.5,67.52,3507.0,55.5527,55.5527,55.5363,55.5527,3507.0
2016-09-19 13:25:00,67.51,67.55,67.49,67.51,5229.0,55.5445,55.5774,55.528,55.5445,5229.0
2016-09-19 13:30:00,67.5,67.5,67.37,67.37,24476.0,55.5363,55.5363,55.4293,55.4293,24476.0
2016-09-19 13:35:00,67.36,67.36,67.31,67.35,8271.0,55.4211,55.4211,55.38,55.4129,8271.0
2016-09-19 13:40:00,67.35,67.39,67.35,67.37,5874.0,55.4129,55.4458,55.4129,55.4293,5874.0
2016-09-19 13:45:00,67.36,67.39,67.34,67.39,6537.0,55.4211,55.4458,55.4046,55.4458,6537.0
2016-09-19 13:50:00,67.4,67.41,67.39,67.41,4932.0,55.454,55.4622,55.4458,55.4622,4932.0
2016-09-19 13:55:00,67.42,67.46,67.4,67.46,3920.0,55.4705,55.5034,55.454,55.5034,3920.0
2016-09-19 14:00:00,67.45,67.55,67.44,67.55,7893.0,55.4951,55.5774,55.4869,55.5774,7893.0
2016-09-19 14:05:00,67.54,67.57,67.54,67.56,19381.0,55.5692,55.5939,55.5692,55.5856,19381.0
2016-09-19 14:10:00,67.57,67.58,67.5,67.51,34393.0,55.5939,55.6021,55.5363,55.5445,34393.0
2016-09-19 14:15:00,67.51,67.53,67.5,67.51,8870.0,55.5445,55.561,55.5363,55.5445,8870.0
2016-09-19 14:20:00,67.51,67.54,67.51,67.53,4200.0,55.5445,55.5692,55.5445,55.561,4200.0
2016-09-19 14:25:00,67.53,67.54,67.5,67.53,20862.0,55.561,55.5692,55.5363,55.561,20862.0
2016-09-19 14:30:00,67.53,67.56,67.53,67.56,7338.0,55.561,55.5856,55.561,55.5856,7338.0
2016-09-19 14:35:00,67.56,67.58,67.54,67.55,13352.0,55.5856,55.6021,55.5692,55.5774,13352.0
2016-09-19 14:40:00,67.55,67.57,67.54,67.56,6942.0,55.5774,55.5939,55.5692,55.5856,6942.0
2016-09-19 14:45:00,67.56,67.62,67.55,67.62,9428.0,55.5856,55.635,55.5774,55.635,9428.0
2016-09-19 14:50:00,67.62,67.64,67.62,67.62,3876.0,55.635,55.6515,55.635,55.635,3876.0
2016-09-19 14:55:00,67.64,67.65,67.61,67.61,5253.0,55.6515,55.6597,55.6268,55.6268,5253.0
2016-09-19 15:00:00,67.61,67.63,67.59,67.62,10779.0,55.6268,55.6432,55.6103,55.635,10779.0
2016-09-19 15:05:00,67.61,67.61,67.52,67.54,13373.0,55.6268,55.6268,55.5527,55.5692,13373.0
2016-09-19 15:10:00,67.54,67.54,67.47,67.48,17170.0,55.5692,55.5692,55.5116,55.5198,17170.0
2016-09-19 15:15:00,67.48,67.48,67.38,67.4,41849.0,55.5198,55.5198,55.4375,55.454,41849.0
2016-09-19 15:20:00,67.39,67.48,67.39,67.48,15475.0,55.4458,55.5198,55.4458,55.5198,15475.0
2016-09-19 15:25:00,67.47,67.55,67.46,67.46,14158.0,55.5116,55.5774,55.5034,55.5034,14158.0
2016-09-19 15:30:00,67.45,67.47,67.39,67.41,13606.0,55.4951,55.5116,55.4458,55.4622,13606.0
2016-09-19 15:35:00,67.42,67.47,67.42,67.44,12000.0,55.4705,55.5116,55.4705,55.4869,12000.0
2016-09-19 15:40:00,67.44,67.49,67.42,67.48,24770.0,55.4869,55.528,55.4705,55.5198,24770.0
2016-09-19 15:45:00,67.48,67.55,67.48,67.54,12770.0,55.5198,55.5774,55.5198,55.5692,12770.0
2016-09-19 15:50:00,67.54,67.55,67.49,67.55,25863.0,55.5692,55.5774,55.528,55.5774,25863.0
2016-09-19 15:55:00,67.55,67.56,67.46,67.46,49835.0,55.5774,55.5856,55.5034,55.5034,49835.0
2016-09-20 09:30:00,67.84,67.94,67.73,67.88,17837.0,55.816,55.8983,55.7255,55.8489,17837.0
2016-09-20 09:35:00,67.9,67.91,67.81,67.85,11824.0,55.8654,55.8736,55.7913,55.8242,11824.0
2016-09-20 09:40:00,67.82,67.85,67.75,67.77,8754.0,55.7996,55.8242,55.742,55.7584,8754.0
2016-09-20 09:45:00,67.77,67.88,67.75,67.88,9060.0,55.7584,55.8489,55.742,55.8489,9060.0
2016-09-20 09:50:00,67.87,67.92,67.84,67.87,12076.0,55.8407,55.8818,55.816,55.8407,12076.0
2016-09-20 09:55:00,67.87,67.93,67.87,67.91,14784.0,55.8407,55.8901,55.8407,55.8736,14784.0
2016-09-20 10:00:00,67.92,68.01,67.92,67.98,33471.0,55.8818,55.9559,55.8818,55.9312,33471.0
2016-09-20 10:05:00,67.98,68.09,67.98,68.05,29218.0,55.9312,56.0217,55.9312,55.9888,29218.0
2016-09-20 10:10:00,68.07,68.08,68.02,68.06,16511.0,56.0052,56.0135,55.9641,55.997,16511.0
2016-09-20 10:15:00,68.05,68.17,68.02,68.13,17993.0,55.9888,56.0875,55.9641,56.0546,17993.0
2016-09-20 10:20:00,68.13,68.14,68.01,68.01,34566.0,56.0546,56.0628,55.9559,55.9559,34566.0
2016-09-20 10:25:00,68.03,68.06,68.0,68.01,9587.0,55.9723,55.997,55.9477,55.9559,9587.0
2016-09-20 10:30:00,68.01,68.01,67.91,67.91,8498.0,55.9559,55.9559,55.8736,55.8736,8498.0
2016-09-20 10:35:00,67.85,67.92,67.85,67.87,10180.0,55.8242,55.8818,55.8242,55.8407,10180.0
2016-09-20 10:40:00,67.86,67.89,67.86,67.88,16361.0,55.8325,55.8572,55.8325,55.8489,16361.0
2016-09-20 10:45:00,67.87,67.94,67.87,67.94,4799.0,55.8407,55.8983,55.8407,55.8983,4799.0
2016-09-20 10:50:00,67.93,67.94,67.9,67.91,8722.0,55.8901,55.8983,55.8654,55.8736,8722.0
2016-09-20 10:55:00,67.91,67.92,67.88,67.89,4649.0,55.8736,55.8818,55.8489,55.8572,4649.0
2016-09-20 11:00:00,67.89,67.93,67.88,67.92,6695.0,55.8572,55.8901,55.8489,55.8818,6695.0
2016-09-20 11:05:00,67.93,67.98,67.92,67.98,11567.0,55.8901,55.9312,55.8818,55.9312,11567.0
2016-09-20 11:10:00,67.99,68.0,67.94,67.95,18633.0,55.9394,55.9477,55.8983,55.9065,18633.0
2016-09-20 11:15:00,67.94,67.96,67.93,67.96,5765.0,55.8983,55.9147,55.8901,55.9147,5765.0
2016-09-20 11:20:00,67.95,67.96,67.92,67.92,5122.0,55.9065,55.9147,55.8818,55.8818,5122.0
2016-09-20 11:25:00,67.91,67.97,67.89,67.91,12153.0,55.8736,55.923,55.8572,55.8736,12153.0
2016-09-20 11:30:00,67.92,67.92,67.84,67.87,11229.0,55.8818,55.8818,55.816,55.8407,11229.0
2016-09-20 11:35:00,67.87,67.89,67.84,67.87,6258.0,55.8407,55.8572,55.816,55.8407,6258.0
2016-09-20 11:40:00,67.87,67.93,67.87,67.92,3886.0,55.8407,55.8901,55.8407,55.8818,3886.0
2016-09-20 11:45:00,67.92,67.93,67.86,67.87,9785.0,55.8818,55.8901,55.8325,55.8407,9785.0
2016-09-20 11:50:00,67.87,67.91,67.85,67.91,7976.0,55.8407,55.8736,55.8242,55.8736,7976.0
2016-09-20 11:55:00,67.91,67.93,67.83,67.83,6666.0,55.8736,55.8901,55.8078,55.8078,6666.0
2016-09-20 12:00:00,67.83,67.84,67.82,67.84,3576.0,55.8078,55.816,55.7996,55.816,3576.0
2016-09-20 12:05:00,67.83,67.85,67.8,67.8,7120.0,55.8078,55.8242,55.7831,55.7831,7120.0
2016-09-20 12:10:00,67.81,67.83,67.8,67.82,7119.0,55.7913,55.8078,55.7831,55.7996,7119.0
2016-09-20 12:15:00,67.81,67.86,67.81,67.82,7581.0,55.7913,55.8325,55.7913,55.7996,7581.0
2016-09-20 12:20:00,67.82,67.85,67.82,67.85,4945.0,55.7996,55.8242,55.7996,55.8242,4945.0
2016-09-20 12:25:00,67.86,67.91,67.85,67.9,5875.0,55.8325,55.8736,55.8242,55.8654,5875.0
2016-09-20 12:30:00,67.91,67.91,67.84,67.84,4209.0,55.8736,55.8736,55.816,55.816,4209.0
2016-09-20 12:35:00,67.84,67.86,67.81,67.85,5677.0,55.816,55.8325,55.7913,55.8242,5677.0
2016-09-20 12:40:00,67.85,67.88,67.85,67.86,3407.0,55.8242,55.8489,55.8242,55.8325,3407.0
2016-09-20 12:45:00,67.86,67.86,67.8,67.8,6414.0,55.8325,55.8325,55.7831,55.7831,6414.0
2016-09-20 12:50:00,67.8,67.84,67.79,67.83,21765.0,55.7831,55.816,55.7749,55.8078,21765.0
2016-09-20 12:55:00,67.84,67.84,67.73,67.75,10295.0,55.816,55.816,55.7255,55.742,10295.0
2016-09-20 13:00:00,67.76,67.79,67.75,67.78,8605.0,55.7502,55.7749,55.742,55.7666,8605.0
2016-09-20 13:05:00,67.77,67.85,67.77,67.85,7428.0,55.7584,55.8242,55.7584,55.8242,7428.0
2016-09-20 13:10:00,67.84,67.88,67.82,67.88,18496.0,55.816,55.8489,55.7996,55.8489,18496.0
2016-09-20 13:15:00,67.88,67.89,67.86,67.86,14362.0,55.8489,55.8572,55.8325,55.8325,14362.0
2016-09-20 13:20:00,67.86,67.88,67.82,67.88,9430.0,55.8325,55.8489,55.7996,55.8489,9430.0
2016-09-20 13:25:00,67.88,67.9,67.87,67.89,5709.0,55.8489,55.8654,55.8407,55.8572,5709.0
2016-09-20 13:30:00,67.9,67.93,67.9,67.92,9903.0,55.8654,55.8901,55.8654,55.8818,9903.0
2016-09-20 13:35:00,67.92,67.96,67.91,67.94,11067.0,55.8818,55.9147,55.8736,55.8983,11067.0
2016-09-20 13:40:00,67.94,67.95,67.9,67.9,7563.0,55.8983,55.9065,55.8654,55.8654,7563.0
2016-09-20 13:45:00,67.91,67.94,67.87,67.93,15708.0,55.8736,55.8983,55.8407,55.8901,15708.0
2016-09-20 13:50:00,67.94,67.94,67.85,67.9,9885.0,55.8983,55.8983,55.8242,55.8654,9885.0
2016-09-20 13:55:00,67.91,67.98,67.91,67.95,19007.0,55.8736,55.9312,55.8736,55.9065,19007.0
2016-09-20 14:00:00,67.95,68.0,67.95,68.0,6501.0,55.9065,55.9477,55.9065,55.9477,6501.0
2016-09-20 14:05:00,68.0,68.05,68.0,68.02,14572.0,55.9477,55.9888,55.9477,55.9641,14572.0
2016-09-20 14:10:00,68.01,68.01,67.99,68.01,7752.0,55.9559,55.9559,55.9394,55.9559,7752.0
2016-09-20 14:15:00,68.0,68.02,67.99,68.0,9892.0,55.9477,55.9641,55.9394,55.9477,9892.0
2016-09-20 14:20:00,68.01,68.04,67.99,68.0,12453.0,55.9559,55.9806,55.9394,55.9477,12453.0
2016-09-20 14:25:00,68.01,68.01,67.95,68.0,11970.0,55.9559,55.9559,55.9065,55.9477,11970.0
2016-09-20 14:30:00,68.0,68.02,67.97,68.02,12620.0,55.9477,55.9641,55.923,55.9641,12620.0
2016-09-20 14:35:00,68.01,68.05,68.01,68.05,9214.0,55.9559,55.9888,55.9559,55.9888,9214.0
2016-09-20 14:40:00,68.06,68.06,67.99,67.99,10816.0,55.997,55.997,55.9394,55.9394,10816.0
2016-09-20 14:45:00,67.99,68.02,67.97,68.02,7420.0,55.9394,55.9641,55.923,55.9641,7420.0
2016-09-20 14:50:00,68.02,68.04,68.01,68.02,6745.0,55.9641,55.9806,55.9559,55.9641,6745.0
2016-09-20 14:55:00,68.03,68.05,68.0,68.04,11265.0,55.9723,55.9888,55.9477,55.9806,11265.0
2016-09-20 15:00:00,68.04,68.08,68.03,68.04,9603.0,55.9806,56.0135,55.9723,55.9806,9603.0
2016-09-20 15:05:00,68.04,68.04,68.01,68.02,6883.0,55.9806,55.9806,55.9559,55.9641,6883.0
2016-09-20 15:10:00,68.01,68.09,68.01,68.08,14011.0,55.9559,56.0217,55.9559,56.0135,14011.0
2016-09-20 15:15:00,68.08,68.08,68.04,68.06,10837.0,56.0135,56.0135,55.9806,55.997,10837.0
2016-09-20 15:20:00,68.06,68.07,68.01,68.02,7590.0,55.997,56.0052,55.9559,55.9641,7590.0
2016-09-20 15:25:00,68.01,68.09,68.01,68.06,24216.0,55.9559,56.0217,55.9559,55.997,24216.0
2016-09-20 15:30:00,68.06,68.06,67.99,68.0,22552.0,55.997,55.997,55.9394,55.9477,22552.0
2016-09-20 15:35:00,68.0,68.05,67.99,68.05,23066.0,55.9477,55.9888,55.9394,55.9888,23066.0
2016-09-20 15:40:00,68.05,68.06,67.98,67.98,25438.0,55.9888,55.997,55.9312,55.9312,25438.0
2016-09-20 15:45:00,67.98,68.01,67.97,67.99,36875.0,55.9312,55.9559,55.923,55.9394,36875.0
2016-09-20 15:50:00,67.99,67.99,67.93,67.95,54960.0,55.9394,55.9394,55.8901,55.9065,54960.0
2016-09-20 15:55:00,67.94,67.96,67.85,67.85,127159.0,55.8983,55.9147,55.8242,55.8242,127159.0
2016-09-21 09:30:00,67.97,68.13,67.97,68.04,30156.0,55.923,56.0546,55.923,55.9806,30156.0
2016-09-21 09:35:00,68.07,68.18,68.04,68.16,20443.0,56.0052,56.0958,55.9806,56.0793,20443.0
2016-09-21 09:40:00,68.17,68.19,68.09,68.09,19195.0,56.0875,56.104,56.0217,56.0217,19195.0
2016-09-21 09:45:00,68.08,68.15,68.06,68.15,13724.0,56.0135,56.0711,55.997,56.0711,13724.0
2016-09-21 09:50:00,68.16,68.2,68.12,68.19,17180.0,56.0793,56.1122,56.0464,56.104,17180.0
2016-09-21 09:55:00,68.19,68.23,68.18,68.18,15606.0,56.104,56.1369,56.0958,56.0958,15606.0
2016-09-21 10:00:00,68.2,68.23,68.16,68.19,16315.0,56.1122,56.1369,56.0793,56.104,16315.0
2016-09-21 10:05:00,68.2,68.26,68.17,68.24,11840.0,56.1122,56.1616,56.0875,56.1451,11840.0
2016-09-21 10:10:00,68.24,68.24,68.17,68.21,16381.0,56.1451,56.1451,56.0875,56.1204,16381.0
2016-09-21 10:15:00,68.21,68.25,68.18,68.18,11239.0,56.1204,56.1533,56.0958,56.0958,11239.0
2016-09-21 10:20:00,68.18,68.27,68.15,68.27,18221.0,56.0958,56.1698,56.0711,56.1698,18221.0
2016-09-21 10:25:00,68.27,68.27,68.16,68.2,15744.0,56.1698,56.1698,56.0793,56.1122,15744.0
2016-09-21 10:30:00,68.22,68.24,68.15,68.19,17571.0,56.1287,56.1451,56.0711,56.104,17571.0
2016-09-21 10:35:00,68.19,68.25,68.19,68.23,10952.0,56.104,56.1533,56.104,56.1369,10952.0
2016-09-21 10:40:00,68.23,68.28,68.21,68.28,11831.0,56.1369,56.178,56.1204,56.178,11831.0
2016-09-21 10:45:00,68.27,68.27,68.16,68.24,23159.0,56.1698,56.1698,56.0793,56.1451,23159.0
2016-09-21 10:50:00,68.23,68.29,68.22,68.27,6700.0,56.1369,56.1863,56.1287,56.1698,6700.0
2016-09-21 10:55:00,68.25,68.25,68.19,68.2,6184.0,56.1533,56.1533,56.104,56.1122,6184.0
2016-09-21 11:00:00,68.21,68.22,68.14,68.16,6894.0,56.1204,56.1287,56.0628,56.0793,6894.0
2016-09-21 11:05:00,68.15,68.16,68.11,68.12,9267.0,56.0711,56.0793,56.0382,56.0464,9267.0
2016-09-21 11:10:00,68.12,68.15,68.11,68.14,4936.0,56.0464,56.0711,56.0382,56.0628,4936.0
2016-09-21 11:15:00,68.15,68.23,68.13,68.23,8371.0,56.0711,56.1369,56.0546,56.1369,8371.0
2016-09-21 11:20:00,68.23,68.26,68.22,68.26,5150.0,56.1369,56.1616,56.1287,56.1616,5150.0
2016-09-21 11:25:00,68.25,68.27,68.21,68.23,7563.0,56.1533,56.1698,56.1204,56.1369,7563.0
2016-09-21 11:30:00,68.24,68.28,68.21,68.22,15109.0,56.1451,56.178,56.1204,56.1287,15109.0
2016-09-21 11:35:00,68.23,68.26,68.21,68.23,8558.0,56.1369,56.1616,56.1204,56.1369,8558.0
2016-09-21 11:40:00,68.24,68.27,68.23,68.27,13805.0,56.1451,56.1698,56.1369,56.1698,13805.0
2016-09-21 11:45:00,68.27,68.28,68.22,68.24,9721.0,56.1698,56.178,56.1287,56.1451,9721.0
2016-09-21 11:50:00,68.24,68.3,68.23,68.3,6169.0,56.1451,56.1945,56.1369,56.1945,6169.0
2016-09-21 11:55:00,68.3,68.36,68.29,68.36,12024.0,56.1945,56.2438,56.1863,56.2438,12024.0
2016-09-21 12:00:00,68.37,68.37,68.32,68.36,16466.0,56.2521,56.2521,56.2109,56.2438,16466.0
2016-09-21 12:05:00,68.35,68.36,68.33,68.34,6137.0,56.2356,56.2438,56.2192,56.2274,6137.0
2016-09-21 12:10:00,68.34,68.35,68.29,68.31,8855.0,56.2274,56.2356,56.1863,56.2027,8855.0
2016-09-21 12:15:00,68.29,68.3,68.19,68.2,11930.0,56.1863,56.1945,56.104,56.1122,11930.0
2016-09-21 12:20:00,68.2,68.21,68.14,68.15,8461.0,56.1122,56.1204,56.0628,56.0711,8461.0
2016-09-21 12:25:00,68.15,68.18,68.13,68.18,8782.0,56.0711,56.0958,56.0546,56.0958,8782.0
2016-09-21 12:30:00,68.17,68.18,68.11,68.12,8591.0,56.0875,56.0958,56.0382,56.0464,8591.0
2016-09-21 12:35:00,68.13,68.15,68.12,68.12,8568.0,56.0546,56.0711,56.0464,56.0464,8568.0
2016-09-21 12:40:00,68.11,68.17,68.11,68.17,12621.0,56.0382,56.0875,56.0382,56.0875,12621.0
2016-09-21 12:45:00,68.15,68.15,68.11,68.15,17967.0,56.0711,56.0711,56.0382,56.0711,17967.0
2016-09-21 12:50:00,68.15,68.25,68.15,68.25,14097.0,56.0711,56.1533,56.0711,56.1533,14097.0
2016-09-21 12:55:00,68.24,68.31,68.23,68.3,4957.0,56.1451,56.2027,56.1369,56.1945,4957.0
2016-09-21 13:00:00,68.3,68.3,68.27,68.3,8961.0,56.1945,56.1945,56.1698,56.1945,8961.0
2016-09-21 13:05:00,68.29,68.3,68.23,68.26,11177.0,56.1863,56.1945,56.1369,56.1616,11177.0
2016-09-21 13:10:00,68.26,68.27,68.25,68.26,5902.0,56.1616,56.1698,56.1533,56.1616,5902.0
2016-09-21 13:15:00,68.26,68.26,68.2,68.2,11743.0,56.1616,56.1616,56.1122,56.1122,11743.0
2016-09-21 13:20:00,68.21,68.23,68.17,68.18,6848.0,56.1204,56.1369,56.0875,56.0958,6848.0
2016-09-21 13:25:00,68.18,68.2,68.17,68.18,3397.0,56.0958,56.1122,56.0875,56.0958,3397.0
2016-09-21 13:30:00,68.18,68.23,68.17,68.21,11748.0,56.0958,56.1369,56.0875,56.1204,11748.0
2016-09-21 13:35:00,68.22,68.25,68.21,68.22,7943.0,56.1287,56.1533,56.1204,56.1287,7943.0
2016-09-21 13:40:00,68.23,68.24,68.18,68.21,5121.0,56.1369,56.1451,56.0958,56.1204,5121.0
2016-09-21 13:45:00,68.21,68.29,68.21,68.25,8491.0,56.1204,56.1863,56.1204,56.1533,8491.0
2016-09-21 13:50:00,68.25,68.25,68.21,68.23,5679.0,56.1533,56.1533,56.1204,56.1369,5679.0
2016-09-21 13:55:00,68.23,68.35,68.23,68.3,15347.0,56.1369,56.2356,56.1369,56.1945,15347.0
2016-09-21 14:00:00,68.29,68.42,68.15,68.31,29807.0,56.1863,56.2932,56.0711,56.2027,29807.0
2016-09-21 14:05:00,68.32,68.45,68.31,68.31,12067.0,56.2109,56.3179,56.2027,56.2027,12067.0
2016-09-21 14:10:00,68.32,68.46,68.32,68.35,16895.0,56.2109,56.3261,56.2109,56.2356,16895.0
2016-09-21 14:15:00,68.33,68.4,68.22,68.28,16451.0,56.2192,56.2768,56.1287,56.178,16451.0
2016-09-21 14:20:00,68.27,68.32,68.19,68.19,21534.0,56.1698,56.2109,56.104,56.104,21534.0
2016-09-21 14:25:00,68.18,68.21,68.1,68.13,13711.0,56.0958,56.1204,56.0299,56.0546,13711.0
2016-09-21 14:30:00,68.15,68.21,68.11,68.19,12978.0,56.0711,56.1204,56.0382,56.104,12978.0
2016-09-21 14:35:00,68.2,68.33,68.19,68.3,13079.0,56.1122,56.2192,56.104,56.1945,13079.0
2016-09-21 14:40:00,68.28,68.37,68.27,68.32,14196.0,56.178,56.2521,56.1698,56.2109,14196.0
2016-09-21 14:45:00,68.32,68.38,68.25,68.31,13995.0,56.2109,56.2603,56.1533,56.2027,13995.0
2016-09-21 14:50:00,68.3,68.3,68.27,68.3,6187.0,56.1945,56.1945,56.1698,56.1945,6187.0
2016-09-21 14:55:00,68.29,68.43,68.29,68.39,10392.0,56.1863,56.3014,56.1863,56.2685,10392.0
2016-09-21 15:00:00,68.4,68.42,68.31,68.39,12587.0,56.2768,56.2932,56.2027,56.2685,12587.0
2016-09-21 15:05:00,68.39,68.45,68.38,68.43,17173.0,56.2685,56.3179,56.2603,56.3014,17173.0
2016-09-21 15:10:00,68.43,68.49,68.43,68.47,16741.0,56.3014,56.3508,56.3014,56.3344,16741.0
2016-09-21 15:15:00,68.48,68.52,68.45,68.48,17352.0,56.3426,56.3755,56.3179,56.3426,17352.0
2016-09-21 15:20:00,68.48,68.51,68.46,68.47,18952.0,56.3426,56.3673,56.3261,56.3344,18952.0
2016-09-21 15:25:00,68.48,68.54,68.47,68.5,16576.0,56.3426,56.3919,56.3344,56.359,16576.0
2016-09-21 15:30:00,68.51,68.61,68.5,68.6,19057.0,56.3673,56.4495,56.359,56.4413,19057.0
2016-09-21 15:35:00,68.61,68.62,68.56,68.58,22468.0,56.4495,56.4578,56.4084,56.4249,22468.0
2016-09-21 15:40:00,68.58,68.65,68.56,68.65,28950.0,56.4249,56.4824,56.4084,56.4824,28950.0
2016-09-21 15:45:00,68.66,68.71,68.65,68.68,31247.0,56.4907,56.5318,56.4824,56.5071,31247.0
2016-09-21 15:50:00,68.69,68.69,68.64,68.67,32651.0,56.5154,56.5154,56.4742,56.4989,32651.0
2016-09-21 15:55:00,68.67,68.68,68.62,68.66,60502.0,56.4989,56.5071,56.4578,56.4907,60502.0
2016-09-22 09:30:00,68.84,68.97,68.82,68.91,17593.0,56.6388,56.7457,56.6223,56.6964,17593.0
2016-09-22 09:35:00,68.91,68.97,68.86,68.86,6764.0,56.6964,56.7457,56.6552,56.6552,6764.0
2016-09-22 09:40:00,68.86,68.9,68.81,68.85,6762.0,56.6552,56.6881,56.6141,56.647,6762.0
2016-09-22 09:45:00,68.86,68.9,68.84,68.85,10852.0,56.6552,56.6881,56.6388,56.647,10852.0
2016-09-22 09:50:00,68.85,68.93,68.85,68.9,9954.0,56.647,56.7128,56.647,56.6881,9954.0
2016-09-22 09:55:00,68.94,68.94,68.87,68.89,10224.0,56.721,56.721,56.6635,56.6799,10224.0
2016-09-22 10:00:00,68.89,68.92,68.85,68.91,8511.0,56.6799,56.7046,56.647,56.6964,8511.0
2016-09-22 10:05:00,68.91,68.96,68.9,68.96,17523.0,56.6964,56.7375,56.6881,56.7375,17523.0
2016-09-22 10:10:00,68.96,69.0,68.94,68.98,12553.0,56.7375,56.7704,56.721,56.754,12553.0
2016-09-22 10:15:00,68.98,69.01,68.95,69.0,15430.0,56.754,56.7786,56.7293,56.7704,15430.0
2016-09-22 10:20:00,69.0,69.04,69.0,69.03,5718.0,56.7704,56.8033,56.7704,56.7951,5718.0
2016-09-22 10:25:00,69.02,69.03,68.93,68.93,5320.0,56.7869,56.7951,56.7128,56.7128,5320.0
2016-09-22 10:30:00,68.93,68.98,68.93,68.97,12112.0,56.7128,56.754,56.7128,56.7457,12112.0
2016-09-22 10:35:00,68.97,68.97,68.89,68.9,6639.0,56.7457,56.7457,56.6799,56.6881,6639.0
2016-09-22 10:40:00,68.89,68.92,68.89,68.9,8463.0,56.6799,56.7046,56.6799,56.6881,8463.0
2016-09-22 10:45:00,68.91,68.98,68.91,68.97,7951.0,56.6964,56.754,56.6964,56.7457,7951.0
2016-09-22 10:50:00,68.97,68.98,68.95,68.96,12804.0,56.7457,56.754,56.7293,56.7375,12804.0
2016-09-22 10:55:00,68.97,68.97,68.88,68.88,12600.0,56.7457,56.7457,56.6717,56.6717,12600.0
2016-09-22 11:00:00,68.89,68.9,68.81,68.81,17070.0,56.6799,56.6881,56.6141,56.6141,17070.0
2016-09-22 11:05:00,68.82,68.84,68.76,68.78,13860.0,56.6223,56.6388,56.573,56.5894,13860.0
2016-09-22 11:10:00,68.78,68.79,68.74,68.77,9304.0,56.5894,56.5976,56.5565,56.5812,9304.0
2016-09-22 11:15:00,68.78,68.81,68.74,68.77,20339.0,56.5894,56.6141,56.5565,56.5812,20339.0
2016-09-22 11:20:00,68.76,68.8,68.73,68.78,11190.0,56.573,56.6059,56.5483,56.5894,11190.0
2016-09-22 11:25:00,68.78,68.83,68.77,68.83,12199.0,56.5894,56.6305,56.5812,56.6305,12199.0
2016-09-22 11:30:00,68.82,68.87,68.8,68.84,28552.0,56.6223,56.6635,56.6059,56.6388,28552.0
2016-09-22 11:35:00,68.85,68.88,68.84,68.85,3400.0,56.647,56.6717,56.6388,56.647,3400.0
2016-09-22 11:40:00,68.84,68.85,68.78,68.84,17600.0,56.6388,56.647,56.5894,56.6388,17600.0
2016-09-22 11:45:00,68.84,68.84,68.75,68.77,37958.0,56.6388,56.6388,56.5647,56.5812,37958.0
2016-09-22 11:50:00,68.77,68.8,68.75,68.8,15039.0,56.5812,56.6059,56.5647,56.6059,15039.0
2016-09-22 11:55:00,68.8,68.81,68.79,68.79,7378.0,56.6059,56.6141,56.5976,56.5976,7378.0
2016-09-22 12:00:00,68.8,68.88,68.8,68.88,6103.0,56.6059,56.6717,56.6059,56.6717,6103.0
2016-09-22 12:05:00,68.87,68.88,68.82,68.82,10320.0,56.6635,56.6717,56.6223,56.6223,10320.0
2016-09-22 12:10:00,68.81,68.84,68.78,68.84,16327.0,56.6141,56.6388,56.5894,56.6388,16327.0
2016-09-22 12:15:00,68.84,68.85,68.8,68.8,3050.0,56.6388,56.647,56.6059,56.6059,3050.0
2016-09-22 12:20:00,68.81,68.81,68.74,68.78,7770.0,56.6141,56.6141,56.5565,56.5894,7770.0
2016-09-22 12:25:00,68.79,68.85,68.78,68.85,5031.0,56.5976,56.647,56.5894,56.647,5031.0
2016-09-22 12:30:00,68.85,68.89,68.84,68.85,4955.0,56.647,56.6799,56.6388,56.647,4955.0
2016-09-22 12:35:00,68.84,68.85,68.78,68.79,2808.0,56.6388,56.647,56.5894,56.5976,2808.0
2016-09-22 12:40:00,68.8,68.85,68.8,68.85,8194.0,56.6059,56.647,56.6059,56.647,8194.0
2016-09-22 12:45:00,68.85,68.9,68.85,68.88,5000.0,56.647,56.6881,56.647,56.6717,5000.0
2016-09-22 12:50:00,68.87,68.88,68.86,68.87,5430.0,56.6635,56.6717,56.6552,56.6635,5430.0
2016-09-22 12:55:00,68.88,68.89,68.86,68.89,5504.0,56.6717,56.6799,56.6552,56.6799,5504.0
2016-09-22 13:00:00,68.89,68.95,68.88,68.95,5106.0,56.6799,56.7293,56.6717,56.7293,5106.0
2016-09-22 13:05:00,68.95,68.96,68.9,68.93,7987.0,56.7293,56.7375,56.6881,56.7128,7987.0
2016-09-22 13:10:00,68.94,68.98,68.93,68.98,7704.0,56.721,56.754,56.7128,56.754,7704.0
2016-09-22 13:15:00,68.99,69.0,68.97,69.0,14137.0,56.7622,56.7704,56.7457,56.7704,14137.0
2016-09-22 13:20:00,69.0,69.03,68.99,69.02,9222.0,56.7704,56.7951,56.7622,56.7869,9222.0
2016-09-22 13:25:00,69.02,69.03,69.0,69.0,14481.0,56.7869,56.7951,56.7704,56.7704,14481.0
2016-09-22 13:30:00,69.0,69.04,69.0,69.03,6925.0,56.7704,56.8033,56.7704,56.7951,6925.0
2016-09-22 13:35:00,69.03,69.04,69.02,69.02,9863.0,56.7951,56.8033,56.7869,56.7869,9863.0
2016-09-22 13:40:00,69.01,69.02,68.96,69.0,10575.0,56.7786,56.7869,56.7375,56.7704,10575.0
2016-09-22 13:45:00,69.0,69.03,68.99,69.02,7532.0,56.7704,56.7951,56.7622,56.7869,7532.0
2016-09-22 13:50:00,69.02,69.03,68.98,69.01,18564.0,56.7869,56.7951,56.754,56.7786,18564.0
2016-09-22 13:55:00,69.0,69.0,68.96,68.99,6820.0,56.7704,56.7704,56.7375,56.7622,6820.0
2016-09-22 14:00:00,69.0,69.01,68.97,68.99,6408.0,56.7704,56.7786,56.7457,56.7622,6408.0
2016-09-22 14:05:00,69.0,69.05,68.98,69.05,8735.0,56.7704,56.8116,56.754,56.8116,8735.0
2016-09-22 14:10:00,69.04,69.04,68.89,68.89,17459.0,56.8033,56.8033,56.6799,56.6799,17459.0
2016-09-22 14:15:00,68.9,68.91,68.86,68.86,5284.0,56.6881,56.6964,56.6552,56.6552,5284.0
2016-09-22 14:20:00,68.87,68.92,68.86,68.92,11577.0,56.6635,56.7046,56.6552,56.7046,11577.0
2016-09-22 14:25:00,68.92,68.99,68.91,68.93,10736.0,56.7046,56.7622,56.6964,56.7128,10736.0
2016-09-22 14:30:00,68.92,68.96,68.91,68.92,7588.0,56.7046,56.7375,56.6964,56.7046,7588.0
2016-09-22 14:35:00,68.91,68.96,68.9,68.96,12917.0,56.6964,56.7375,56.6881,56.7375,12917.0
2016-09-22 14:40:00,68.97,68.98,68.95,68.96,11153.0,56.7457,56.754,56.7293,56.7375,11153.0
2016-09-22 14:45:00,68.96,68.98,68.95,68.95,4697.0,56.7375,56.754,56.7293,56.7293,4697.0
2016-09-22 14:50:00,68.95,69.04,68.92,69.03,14209.0,56.7293,56.8033,56.7046,56.7951,14209.0
2016-09-22 14:55:00,69.03,69.05,69.03,69.05,10377.0,56.7951,56.8116,56.7951,56.8116,10377.0
2016-09-22 15:00:00,69.05,69.06,69.0,69.0,7012.0,56.8116,56.8198,56.7704,56.7704,7012.0
2016-09-22 15:05:00,69.01,69.02,69.0,69.02,12989.0,56.7786,56.7869,56.7704,56.7869,12989.0
2016-09-22 15:10:00,69.01,69.03,68.99,69.0,21388.0,56.7786,56.7951,56.7622,56.7704,21388.0
2016-09-22 15:15:00,69.0,69.01,68.95,68.97,11399.0,56.7704,56.7786,56.7293,56.7457,11399.0
2016-09-22 15:20:00,68.97,68.99,68.95,68.95,11255.0,56.7457,56.7622,56.7293,56.7293,11255.0
2016-09-22 15:25:00,68.95,68.95,68.91,68.92,11599.0,56.7293,56.7293,56.6964,56.7046,11599.0
2016-09-22 15:30:00,68.92,68.95,68.91,68.94,14205.0,56.7046,56.7293,56.6964,56.721,14205.0
2016-09-22 15:35:00,68.94,69.03,68.94,69.0,17022.0,56.721,56.7951,56.721,56.7704,17022.0
2016-09-22 15:40:00,69.0,69.0,68.97,68.98,25761.0,56.7704,56.7704,56.7457,56.754,25761.0
2016-09-22 15:45:00,68.99,69.01,68.94,68.97,31609.0,56.7622,56.7786,56.721,56.7457,31609.0
2016-09-22 15:50:00,68.96,68.98,68.93,68.98,29752.0,56.7375,56.754,56.7128,56.754,29752.0
2016-09-22 15:55:00,68.98,69.01,68.92,68.93,81337.0,56.754,56.7786,56.7046,56.7128,81337.0
2016-09-23 09:30:00,68.56,68.93,68.56,68.82,33690.0,56.4084,56.7128,56.4084,56.6223,33690.0
2016-09-23 09:35:00,68.79,68.79,68.67,68.7,16159.0,56.5976,56.5976,56.4989,56.5236,16159.0
2016-09-23 09:40:00,68.7,68.71,68.6,68.67,14636.0,56.5236,56.5318,56.4413,56.4989,14636.0
2016-09-23 09:45:00,68.67,68.67,68.59,68.6,25185.0,56.4989,56.4989,56.4331,56.4413,25185.0
2016-09-23 09:50:00,68.6,68.64,68.57,68.61,17845.0,56.4413,56.4742,56.4166,56.4495,17845.0
2016-09-23 09:55:00,68.65,68.65,68.57,68.63,17093.0,56.4824,56.4824,56.4166,56.466,17093.0
2016-09-23 10:00:00,68.63,68.66,68.61,68.64,19478.0,56.466,56.4907,56.4495,56.4742,19478.0
2016-09-23 10:05:00,68.64,68.66,68.53,68.56,17152.0,56.4742,56.4907,56.3837,56.4084,17152.0
2016-09-23 10:10:00,68.58,68.64,68.58,68.6,7406.0,56.4249,56.4742,56.4249,56.4413,7406.0
2016-09-23 10:15:00,68.61,68.65,68.55,68.56,10198.0,56.4495,56.4824,56.4002,56.4084,10198.0
2016-09-23 10:20:00,68.58,68.6,68.54,68.59,9134.0,56.4249,56.4413,56.3919,56.4331,9134.0
2016-09-23 10:25:00,68.6,68.64,68.58,68.58,14754.0,56.4413,56.4742,56.4249,56.4249,14754.0
2016-09-23 10:30:00,68.59,68.59,68.55,68.56,10387.0,56.4331,56.4331,56.4002,56.4084,10387.0
2016-09-23 10:35:00,68.56,68.62,68.56,68.6,15127.0,56.4084,56.4578,56.4084,56.4413,15127.0
2016-09-23 10:40:00,68.61,68.64,68.59,68.62,7475.0,56.4495,56.4742,56.4331,56.4578,7475.0
2016-09-23 10:45:00,68.62,68.65,68.62,68.65,6459.0,56.4578,56.4824,56.4578,56.4824,6459.0
2016-09-23 10:50:00,68.65,68.66,68.62,68.64,6419.0,56.4824,56.4907,56.4578,56.4742,6419.0
2016-09-23 10:55:00,68.63,68.63,68.56,68.56,6173.0,56.466,56.466,56.4084,56.4084,6173.0
2016-09-23 11:00:00,68.56,68.57,68.5,68.57,10773.0,56.4084,56.4166,56.359,56.4166,10773.0
2016-09-23 11:05:00,68.56,68.59,68.55,68.55,10647.0,56.4084,56.4331,56.4002,56.4002,10647.0
2016-09-23 11:10:00,68.55,68.56,68.5,68.51,8098.0,56.4002,56.4084,56.359,56.3673,8098.0
2016-09-23 11:15:00,68.51,68.54,68.49,68.51,8027.0,56.3673,56.3919,56.3508,56.3673,8027.0
2016-09-23 11:20:00,68.5,68.51,68.47,68.5,6919.0,56.359,56.3673,56.3344,56.359,6919.0
2016-09-23 11:25:00,68.5,68.53,68.48,68.52,7820.0,56.359,56.3837,56.3426,56.3755,7820.0
2016-09-23 11:30:00,68.53,68.59,68.52,68.59,11944.0,56.3837,56.4331,56.3755,56.4331,11944.0
2016-09-23 11:35:00,68.58,68.59,68.52,68.58,12108.0,56.4249,56.4331,56.3755,56.4249,12108.0
2016-09-23 11:40:00,68.57,68.58,68.54,68.56,11865.0,56.4166,56.4249,56.3919,56.4084,11865.0
2016-09-23 11:45:00,68.57,68.58,68.53,68.55,4809.0,56.4166,56.4249,56.3837,56.4002,4809.0
2016-09-23 11:50:00,68.55,68.56,68.5,68.55,10004.0,56.4002,56.4084,56.359,56.4002,10004.0
2016-09-23 11:55:00,68.55,68.55,68.48,68.49,6716.0,56.4002,56.4002,56.3426,56.3508,6716.0
2016-09-23 12:00:00,68.49,68.5,68.47,68.5,5650.0,56.3508,56.359,56.3344,56.359,5650.0
2016-09-23 12:05:00,68.5,68.52,68.44,68.45,10535.0,56.359,56.3755,56.3097,56.3179,10535.0
2016-09-23 12:10:00,68.45,68.46,68.42,68.42,5866.0,56.3179,56.3261,56.2932,56.2932,5866.0
2016-09-23 12:15:00,68.42,68.45,68.4,68.45,2673.0,56.2932,56.3179,56.2768,56.3179,2673.0
2016-09-23 12:20:00,68.45,68.51,68.45,68.5,5478.0,56.3179,56.3673,56.3179,56.359,5478.0
2016-09-23 12:25:00,68.51,68.55,68.51,68.54,7785.0,56.3673,56.4002,56.3673,56.3919,7785.0
2016-09-23 12:30:00,68.54,68.56,68.54,68.55,3006.0,56.3919,56.4084,56.3919,56.4002,3006.0
2016-09-23 12:35:00,68.55,68.57,68.51,68.53,10303.0,56.4002,56.4166,56.3673,56.3837,10303.0
2016-09-23 12:40:00,68.54,68.58,68.54,68.57,4015.0,56.3919,56.4249,56.3919,56.4166,4015.0
2016-09-23 12:45:00,68.56,68.56,68.48,68.49,7242.0,56.4084,56.4084,56.3426,56.3508,7242.0
2016-09-23 12:50:00,68.5,68.53,68.5,68.52,2728.0,56.359,56.3837,56.359,56.3755,2728.0
2016-09-23 12:55:00,68.52,68.52,68.46,68.46,3956.0,56.3755,56.3755,56.3261,56.3261,3956.0
2016-09-23 13:00:00,68.48,68.48,68.45,68.47,6211.0,56.3426,56.3426,56.3179,56.3344,6211.0
2016-09-23 13:05:00,68.47,68.47,68.44,68.47,6590.0,56.3344,56.3344,56.3097,56.3344,6590.0
2016-09-23 13:10:00,68.47,68.52,68.47,68.48,6712.0,56.3344,56.3755,56.3344,56.3426,6712.0
2016-09-23 13:15:00,68.48,68.51,68.47,68.51,3035.0,56.3426,56.3673,56.3344,56.3673,3035.0
2016-09-23 13:20:00,68.51,68.54,68.47,68.48,15123.0,56.3673,56.3919,56.3344,56.3426,15123.0
2016-09-23 13:25:00,68.46,68.47,68.41,68.42,12088.0,56.3261,56.3344,56.285,56.2932,12088.0
2016-09-23 13:30:00,68.44,68.44,68.43,68.44,4681.0,56.3097,56.3097,56.3014,56.3097,4681.0
2016-09-23 13:35:00,68.44,68.44,68.39,68.41,12235.0,56.3097,56.3097,56.2685,56.285,12235.0
2016-09-23 13:40:00,68.41,68.43,68.38,68.41,16668.0,56.285,56.3014,56.2603,56.285,16668.0
2016-09-23 13:45:00,68.41,68.43,68.4,68.41,3300.0,56.285,56.3014,56.2768,56.285,3300.0
2016-09-23 13:50:00,68.41,68.41,68.34,68.35,9234.0,56.285,56.285,56.2274,56.2356,9234.0
2016-09-23 13:55:00,68.35,68.39,68.34,68.36,7436.0,56.2356,56.2685,56.2274,56.2438,7436.0
2016-09-23 14:00:00,68.35,68.4,68.35,68.39,6939.0,56.2356,56.2768,56.2356,56.2685,6939.0
2016-09-23 14:05:00,68.4,68.45,68.4,68.42,14035.0,56.2768,56.3179,56.2768,56.2932,14035.0
2016-09-23 14:10:00,68.42,68.45,68.41,68.43,10514.0,56.2932,56.3179,56.285,56.3014,10514.0
2016-09-23 14:15:00,68.43,68.47,68.43,68.46,7904.0,56.3014,56.3344,56.3014,56.3261,7904.0
2016-09-23 14:20:00,68.46,68.46,68.42,68.46,9568.0,56.3261,56.3261,56.2932,56.3261,9568.0
2016-09-23 14:25:00,68.47,68.54,68.46,68.51,53857.0,56.3344,56.3919,56.3261,56.3673,53857.0
2016-09-23 14:30:00,68.5,68.53,68.49,68.53,8213.0,56.359,56.3837,56.3508,56.3837,8213.0
2016-09-23 14:35:00,68.52,68.55,68.51,68.53,13534.0,56.3755,56.4002,56.3673,56.3837,13534.0
2016-09-23 14:40:00,68.53,68.54,68.5,68.52,8227.0,56.3837,56.3919,56.359,56.3755,8227.0
2016-09-23 14:45:00,68.52,68.55,68.51,68.55,5961.0,56.3755,56.4002,56.3673,56.4002,5961.0
2016-09-23 14:50:00,68.57,68.59,68.56,68.59,3668.0,56.4166,56.4331,56.4084,56.4331,3668.0
2016-09-23 14:55:00,68.59,68.64,68.59,68.63,9864.0,56.4331,56.4742,56.4331,56.466,9864.0
2016-09-23 15:00:00,68.63,68.64,68.58,68.59,15761.0,56.466,56.4742,56.4249,56.4331,15761.0
2016-09-23 15:05:00,68.59,68.65,68.57,68.64,11827.0,56.4331,56.4824,56.4166,56.4742,11827.0
2016-09-23 15:10:00,68.63,68.63,68.56,68.58,10079.0,56.466,56.466,56.4084,56.4249,10079.0
2016-09-23 15:15:00,68.59,68.6,68.54,68.55,11228.0,56.4331,56.4413,56.3919,56.4002,11228.0
2016-09-23 15:20:00,68.56,68.56,68.51,68.55,11254.0,56.4084,56.4084,56.3673,56.4002,11254.0
2016-09-23 15:25:00,68.56,68.64,68.55,68.64,17889.0,56.4084,56.4742,56.4002,56.4742,17889.0
2016-09-23 15:30:00,68.64,68.69,68.62,68.66,13462.0,56.4742,56.5154,56.4578,56.4907,13462.0
2016-09-23 15:35:00,68.67,68.67,68.54,68.54,18945.0,56.4989,56.4989,56.3919,56.3919,18945.0
2016-09-23 15:40:00,68.54,68.54,68.5,68.52,16445.0,56.3919,56.3919,56.359,56.3755,16445.0
2016-09-23 15:45:00,68.52,68.58,68.49,68.55,32371.0,56.3755,56.4249,56.3508,56.4002,32371.0
2016-09-23 15:50:00,68.56,68.58,68.53,68.56,22447.0,56.4084,56.4249,56.3837,56.4084,22447.0
2016-09-23 15:55:00,68.56,68.57,68.49,68.5,78522.0,56.4084,56.4166,56.3508,56.359,78522.0
2016-09-26 09:30:00,68.26,68.36,68.25,68.35,19087.0,56.1616,56.2438,56.1533,56.2356,19087.0
2016-09-26 09:35:00,68.35,68.35,68.13,68.16,14785.0,56.2356,56.2356,56.0546,56.0793,14785.0
2016-09-26 09:40:00,68.16,68.25,68.12,68.22,12988.0,56.0793,56.1533,56.0464,56.1287,12988.0
2016-09-26 09:45:00,68.21,68.28,68.2,68.24,8028.0,56.1204,56.178,56.1122,56.1451,8028.0
2016-09-26 09:50:00,68.27,68.31,68.24,68.25,11703.0,56.1698,56.2027,56.1451,56.1533,11703.0
2016-09-26 09:55:00,68.24,68.33,68.2,68.25,15148.0,56.1451,56.2192,56.1122,56.1533,15148.0
2016-09-26 10:00:00,68.24,68.26,68.19,68.22,8007.0,56.1451,56.1616,56.104,56.1287,8007.0
2016-09-26 10:05:00,68.23,68.32,68.23,68.32,7500.0,56.1369,56.2109,56.1369,56.2109,7500.0
2016-09-26 10:10:00,68.31,68.35,68.28,68.35,7804.0,56.2027,56.2356,56.178,56.2356,7804.0
2016-09-26 10:15:00,68.36,68.41,68.34,68.39,25005.0,56.2438,56.285,56.2274,56.2685,25005.0
2016-09-26 10:20:00,68.4,68.4,68.33,68.35,11936.0,56.2768,56.2768,56.2192,56.2356,11936.0
2016-09-26 10:25:00,68.35,68.36,68.31,68.34,8214.0,56.2356,56.2438,56.2027,56.2274,8214.0
2016-09-26 10:30:00,68.35,68.37,68.32,68.35,7703.0,56.2356,56.2521,56.2109,56.2356,7703.0
2016-09-26 10:35:00,68.34,68.43,68.34,68.4,11400.0,56.2274,56.3014,56.2274,56.2768,11400.0
2016-09-26 10:40:00,68.41,68.44,68.35,68.37,9145.0,56.285,56.3097,56.2356,56.2521,9145.0
2016-09-26 10:45:00,68.37,68.38,68.33,68.38,6768.0,56.2521,56.2603,56.2192,56.2603,6768.0
2016-09-26 10:50:00,68.39,68.45,68.38,68.41,8492.0,56.2685,56.3179,56.2603,56.285,8492.0
2016-09-26 10:55:00,68.4,68.45,68.4,68.4,9331.0,56.2768,56.3179,56.2768,56.2768,9331.0
2016-09-26 11:00:00,68.4,68.42,68.33,68.33,11045.0,56.2768,56.2932,56.2192,56.2192,11045.0
2016-09-26 11:05:00,68.33,68.41,68.33,68.38,10807.0,56.2192,56.285,56.2192,56.2603,10807.0
2016-09-26 11:10:00,68.38,68.38,68.32,68.33,14004.0,56.2603,56.2603,56.2109,56.2192,14004.0
2016-09-26 11:15:00,68.33,68.36,68.31,68.36,14670.0,56.2192,56.2438,56.2027,56.2438,14670.0
2016-09-26 11:20:00,68.36,68.36,68.31,68.32,31263.0,56.2438,56.2438,56.2027,56.2109,31263.0
2016-09-26 11:25:00,68.32,68.34,68.3,68.3,12448.0,56.2109,56.2274,56.1945,56.1945,12448.0
2016-09-26 11:30:00,68.3,68.32,68.25,68.31,13139.0,56.1945,56.2109,56.1533,56.2027,13139.0
2016-09-26 11:35:00,68.31,68.38,68.31,68.37,8145.0,56.2027,56.2603,56.2027,56.2521,8145.0
2016-09-26 11:40:00,68.37,68.38,68.31,68.31,11010.0,56.2521,56.2603,56.2027,56.2027,11010.0
2016-09-26 11:45:00,68.31,68.33,68.29,68.3,6363.0,56.2027,56.2192,56.1863,56.1945,6363.0
2016-09-26 11:50:00,68.3,68.3,68.18,68.26,24147.0,56.1945,56.1945,56.0958,56.1616,24147.0
2016-09-26 11:55:00,68.26,68.34,68.25,68.34,13210.0,56.1616,56.2274,56.1533,56.2274,13210.0
2016-09-26 12:00:00,68.34,68.35,68.31,68.31,8067.0,56.2274,56.2356,56.2027,56.2027,8067.0
2016-09-26 12:05:00,68.31,68.4,68.31,68.39,9265.0,56.2027,56.2768,56.2027,56.2685,9265.0
2016-09-26 12:10:00,68.38,68.41,68.31,68.4,24426.0,56.2603,56.285,56.2027,56.2768,24426.0
2016-09-26 12:15:00,68.4,68.42,68.38,68.39,12703.0,56.2768,56.2932,56.2603,56.2685,12703.0
2016-09-26 12:20:00,68.39,68.4,68.37,68.39,5307.0,56.2685,56.2768,56.2521,56.2685,5307.0
2016-09-26 12:25:00,68.41,68.44,68.4,68.44,6620.0,56.285,56.3097,56.2768,56.3097,6620.0
2016-09-26 12:30:00,68.43,68.48,68.43,68.48,7646.0,56.3014,56.3426,56.3014,56.3426,7646.0
2016-09-26 12:35:00,68.48,68.5,68.46,68.47,6200.0,56.3426,56.359,56.3261,56.3344,6200.0
2016-09-26 12:40:00,68.46,68.46,68.4,68.46,5860.0,56.3261,56.3261,56.2768,56.3261,5860.0
2016-09-26 12:45:00,68.47,68.47,68.4,68.41,8532.0,56.3344,56.3344,56.2768,56.285,8532.0
2016-09-26 12:50:00,68.42,68.45,68.38,68.45,6001.0,56.2932,56.3179,56.2603,56.3179,6001.0
2016-09-26 12:55:00,68.45,68.49,68.4,68.42,13944.0,56.3179,56.3508,56.2768,56.2932,13944.0
2016-09-26 13:00:00,68.41,68.44,68.36,68.43,20176.0,56.285,56.3097,56.2438,56.3014,20176.0
2016-09-26 13:05:00,68.44,68.44,68.36,68.38,11496.0,56.3097,56.3097,56.2438,56.2603,11496.0
2016-09-26 13:10:00,68.38,68.42,68.36,68.41,8205.0,56.2603,56.2932,56.2438,56.285,8205.0
2016-09-26 13:15:00,68.4,68.42,68.39,68.39,10558.0,56.2768,56.2932,56.2685,56.2685,10558.0
2016-09-26 13:20:00,68.4,68.4,68.32,68.33,17802.0,56.2768,56.2768,56.2109,56.2192,17802.0
2016-09-26 13:25:00,68.34,68.35,68.3,68.34,11974.0,56.2274,56.2356,56.1945,56.2274,11974.0
2016-09-26 13:30:00,68.32,68.39,68.31,68.39,8263.0,56.2109,56.2685,56.2027,56.2685,8263.0
2016-09-26 13:35:00,68.4,68.4,68.32,68.33,11014.0,56.2768,56.2768,56.2109,56.2192,11014.0
2016-09-26 13:40:00,68.33,68.35,68.3,68.3,11190.0,56.2192,56.2356,56.1945,56.1945,11190.0
2016-09-26 13:45:00,68.3,68.35,68.3,68.31,12749.0,56.1945,56.2356,56.1945,56.2027,12749.0
2016-09-26 13:50:00,68.31,68.38,68.3,68.38,9155.0,56.2027,56.2603,56.1945,56.2603,9155.0
2016-09-26 13:55:00,68.39,68.4,68.37,68.4,8367.0,56.2685,56.2768,56.2521,56.2768,8367.0
2016-09-26 14:00:00,68.4,68.46,68.39,68.45,13130.0,56.2768,56.3261,56.2685,56.3179,13130.0
2016-09-26 14:05:00,68.44,68.48,68.41,68.47,22728.0,56.3097,56.3426,56.285,56.3344,22728.0
2016-09-26 14:10:00,68.47,68.47,68.41,68.46,34031.0,56.3344,56.3344,56.285,56.3261,34031.0
2016-09-26 14:15:00,68.47,68.52,68.42,68.52,15054.0,56.3344,56.3755,56.2932,56.3755,15054.0
2016-09-26 14:20:00,68.53,68.54,68.48,68.52,13098.0,56.3837,56.3919,56.3426,56.3755,13098.0
2016-09-26 14:25:00,68.53,68.53,68.48,68.53,15273.0,56.3837,56.3837,56.3426,56.3837,15273.0
2016-09-26 14:30:00,68.53,68.53,68.49,68.5,12543.0,56.3837,56.3837,56.3508,56.359,12543.0
2016-09-26 14:35:00,68.5,68.5,68.39,68.41,14243.0,56.359,56.359,56.2685,56.285,14243.0
2016-09-26 14:40:00,68.41,68.49,68.39,68.48,11992.0,56.285,56.3508,56.2685,56.3426,11992.0
2016-09-26 14:45:00,68.48,68.53,68.46,68.53,18366.0,56.3426,56.3837,56.3261,56.3837,18366.0
2016-09-26 14:50:00,68.54,68.54,68.48,68.53,16341.0,56.3919,56.3919,56.3426,56.3837,16341.0
2016-09-26 14:55:00,68.52,68.55,68.51,68.53,17080.0,56.3755,56.4002,56.3673,56.3837,17080.0
2016-09-26 15:00:00,68.52,68.53,68.5,68.5,18228.0,56.3755,56.3837,56.359,56.359,18228.0
2016-09-26 15:05:00,68.5,68.61,68.48,68.56,20170.0,56.359,56.4495,56.3426,56.4084,20170.0
2016-09-26 15:10:00,68.55,68.57,68.53,68.56,12737.0,56.4002,56.4166,56.3837,56.4084,12737.0
2016-09-26 15:15:00,68.57,68.59,68.52,68.53,34358.0,56.4166,56.4331,56.3755,56.3837,34358.0
2016-09-26 15:20:00,68.53,68.56,68.5,68.56,17958.0,56.3837,56.4084,56.359,56.4084,17958.0
2016-09-26 15:25:00,68.56,68.61,68.56,68.59,18088.0,56.4084,56.4495,56.4084,56.4331,18088.0
2016-09-26 15:30:00,68.58,68.62,68.56,68.56,22184.0,56.4249,56.4578,56.4084,56.4084,22184.0
2016-09-26 15:35:00,68.56,68.57,68.49,68.52,28052.0,56.4084,56.4166,56.3508,56.3755,28052.0
2016-09-26 15:40:00,68.51,68.53,68.44,68.45,27776.0,56.3673,56.3837,56.3097,56.3179,27776.0
2016-09-26 15:45:00,68.46,68.47,68.43,68.46,53729.0,56.3261,56.3344,56.3014,56.3261,53729.0
2016-09-26 15:50:00,68.47,68.47,68.41,68.42,81147.0,56.3344,56.3344,56.285,56.2932,81147.0
2016-09-26 15:55:00,68.43,68.46,68.36,68.4,185995.0,56.3014,56.3261,56.2438,56.2768,185995.0
2016-09-27 09:30:00,68.33,68.44,68.27,68.35,16414.0,56.2192,56.3097,56.1698,56.2356,16414.0
2016-09-27 09:35:00,68.34,68.44,68.3,68.34,6774.0,56.2274,56.3097,56.1945,56.2274,6774.0
2016-09-27 09:40:00,68.37,68.44,68.33,68.38,11927.0,56.2521,56.3097,56.2192,56.2603,11927.0
2016-09-27 09:45:00,68.37,68.4,68.28,68.32,15729.0,56.2521,56.2768,56.178,56.2109,15729.0
2016-09-27 09:50:00,68.31,68.41,68.28,68.33,24080.0,56.2027,56.285,56.178,56.2192,24080.0
2016-09-27 09:55:00,68.32,68.35,68.31,68.34,14484.0,56.2109,56.2356,56.2027,56.2274,14484.0
2016-09-27 10:00:00,68.34,68.55,68.34,68.51,19110.0,56.2274,56.4002,56.2274,56.3673,19110.0
2016-09-27 10:05:00,68.52,68.52,68.44,68.46,12734.0,56.3755,56.3755,56.3097,56.3261,12734.0
2016-09-27 10:10:00,68.46,68.53,68.46,68.5,13545.0,56.3261,56.3837,56.3261,56.359,13545.0
2016-09-27 10:15:00,68.51,68.59,68.49,68.59,15801.0,56.3673,56.4331,56.3508,56.4331,15801.0
2016-09-27 10:20:00,68.59,68.66,68.57,68.64,22430.0,56.4331,56.4907,56.4166,56.4742,22430.0
2016-09-27 10:25:00,68.64,68.67,68.6,68.65,13510.0,56.4742,56.4989,56.4413,56.4824,13510.0
2016-09-27 10:30:00,68.65,68.66,68.51,68.51,17673.0,56.4824,56.4907,56.3673,56.3673,17673.0
2016-09-27 10:35:00,68.5,68.55,68.5,68.52,11608.0,56.359,56.4002,56.359,56.3755,11608.0
2016-09-27 10:40:00,68.52,68.58,68.5,68.58,26949.0,56.3755,56.4249,56.359,56.4249,26949.0
2016-09-27 10:45:00,68.58,68.61,68.53,68.54,13285.0,56.4249,56.4495,56.3837,56.3919,13285.0
2016-09-27 10:50:00,68.53,68.58,68.49,68.54,12633.0,56.3837,56.4249,56.3508,56.3919,12633.0
2016-09-27 10:55:00,68.55,68.56,68.45,68.5,13478.0,56.4002,56.4084,56.3179,56.359,13478.0
2016-09-27 11:00:00,68.52,68.59,68.51,68.59,11532.0,56.3755,56.4331,56.3673,56.4331,11532.0
2016-09-27 11:05:00,68.59,68.6,68.55,68.59,17358.0,56.4331,56.4413,56.4002,56.4331,17358.0
2016-09-27 11:10:00,68.59,68.6,68.55,68.59,14682.0,56.4331,56.4413,56.4002,56.4331,14682.0
2016-09-27 11:15:00,68.6,68.62,68.56,68.6,11690.0,56.4413,56.4578,56.4084,56.4413,11690.0
2016-09-27 11:20:00,68.6,68.66,68.6,68.65,16230.0,56.4413,56.4907,56.4413,56.4824,16230.0
2016-09-27 11:25:00,68.65,68.76,68.61,68.74,16639.0,56.4824,56.573,56.4495,56.5565,16639.0
2016-09-27 11:30:00,68.75,68.77,68.73,68.73,17682.0,56.5647,56.5812,56.5483,56.5483,17682.0
2016-09-27 11:35:00,68.73,68.8,68.73,68.78,9602.0,56.5483,56.6059,56.5483,56.5894,9602.0
2016-09-27 11:40:00,68.78,68.79,68.74,68.77,10510.0,56.5894,56.5976,56.5565,56.5812,10510.0
2016-09-27 11:45:00,68.77,68.79,68.72,68.76,28403.0,56.5812,56.5976,56.54,56.573,28403.0
2016-09-27 11:50:00,68.76,68.8,68.75,68.8,9966.0,56.573,56.6059,56.5647,56.6059,9966.0
2016-09-27 11:55:00,68.8,68.85,68.79,68.84,17139.0,56.6059,56.647,56.5976,56.6388,17139.0
2016-09-27 12:00:00,68.84,68.86,68.83,68.83,9538.0,56.6388,56.6552,56.6305,56.6305,9538.0
2016-09-27 12:05:00,68.83,68.89,68.83,68.87,12349.0,56.6305,56.6799,56.6305,56.6635,12349.0
2016-09-27 12:10:00,68.86,68.88,68.81,68.82,13604.0,56.6552,56.6717,56.6141,56.6223,13604.0
2016-09-27 12:15:00,68.82,68.92,68.82,68.91,7383.0,56.6223,56.7046,56.6223,56.6964,7383.0
2016-09-27 12:20:00,68.92,69.05,68.91,69.04,19941.0,56.7046,56.8116,56.6964,56.8033,19941.0
2016-09-27 12:25:00,69.04,69.09,69.02,69.08,13470.0,56.8033,56.8445,56.7869,56.8362,13470.0
2016-09-27 12:30:00,69.07,69.09,69.02,69.03,25974.0,56.828,56.8445,56.7869,56.7951,25974.0
2016-09-27 12:35:00,69.03,69.04,68.97,69.0,9209.0,56.7951,56.8033,56.7457,56.7704,9209.0
2016-09-27 12:40:00,69.0,69.01,68.98,69.01,7042.0,56.7704,56.7786,56.754,56.7786,7042.0
2016-09-27 12:45:00,68.99,69.0,68.94,68.95,18774.0,56.7622,56.7704,56.721,56.7293,18774.0
2016-09-27 12:50:00,68.95,69.01,68.93,69.01,7830.0,56.7293,56.7786,56.7128,56.7786,7830.0
2016-09-27 12:55:00,69.01,69.05,68.99,68.99,10904.0,56.7786,56.8116,56.7622,56.7622,10904.0
2016-09-27 13:00:00,69.0,69.05,68.99,69.02,13009.0,56.7704,56.8116,56.7622,56.7869,13009.0
2016-09-27 13:05:00,69.01,69.01,68.96,68.99,11944.0,56.7786,56.7786,56.7375,56.7622,11944.0
2016-09-27 13:10:00,68.99,69.0,68.94,68.95,9000.0,56.7622,56.7704,56.721,56.7293,9000.0
2016-09-27 13:15:00,68.95,69.0,68.95,68.99,11877.0,56.7293,56.7704,56.7293,56.7622,11877.0
2016-09-27 13:20:00,69.0,69.02,68.99,69.02,12629.0,56.7704,56.7869,56.7622,56.7869,12629.0
2016-09-27 13:25:00,69.02,69.03,68.98,68.99,15446.0,56.7869,56.7951,56.754,56.7622,15446.0
2016-09-27 13:30:00,68.99,69.03,68.97,68.97,12619.0,56.7622,56.7951,56.7457,56.7457,12619.0
2016-09-27 13:35:00,68.97,68.98,68.93,68.95,34448.0,56.7457,56.754,56.7128,56.7293,34448.0
2016-09-27 13:40:00,68.95,68.98,68.93,68.95,6812.0,56.7293,56.754,56.7128,56.7293,6812.0
2016-09-27 13:45:00,68.96,68.97,68.9,68.91,9638.0,56.7375,56.7457,56.6881,56.6964,9638.0
2016-09-27 13:50:00,68.91,68.96,68.91,68.92,8831.0,56.6964,56.7375,56.6964,56.7046,8831.0
2016-09-27 13:55:00,68.93,68.93,68.88,68.91,10169.0,56.7128,56.7128,56.6717,56.6964,10169.0
2016-09-27 14:00:00,68.91,68.98,68.9,68.95,15367.0,56.6964,56.754,56.6881,56.7293,15367.0
2016-09-27 14:05:00,68.95,68.95,68.91,68.92,14300.0,56.7293,56.7293,56.6964,56.7046,14300.0
2016-09-27 14:10:00,68.91,68.98,68.91,68.97,9608.0,56.6964,56.754,56.6964,56.7457,9608.0
2016-09-27 14:15:00,68.97,68.97,68.92,68.97,10304.0,56.7457,56.7457,56.7046,56.7457,10304.0
2016-09-27 14:20:00,68.97,69.0,68.96,68.99,10580.0,56.7457,56.7704,56.7375,56.7622,10580.0
2016-09-27 14:25:00,68.99,69.0,68.96,68.99,11973.0,56.7622,56.7704,56.7375,56.7622,11973.0
2016-09-27 14:30:00,69.0,69.0,68.95,68.96,17740.0,56.7704,56.7704,56.7293,56.7375,17740.0
2016-09-27 14:35:00,68.96,68.99,68.95,68.99,16111.0,56.7375,56.7622,56.7293,56.7622,16111.0
2016-09-27 14:40:00,68.98,69.01,68.96,68.97,11293.0,56.754,56.7786,56.7375,56.7457,11293.0
2016-09-27 14:45:00,68.96,68.99,68.94,68.94,11890.0,56.7375,56.7622,56.721,56.721,11890.0
2016-09-27 14:50:00,68.94,68.96,68.93,68.95,10042.0,56.721,56.7375,56.7128,56.7293,10042.0
2016-09-27 14:55:00,68.95,68.97,68.93,68.95,15732.0,56.7293,56.7457,56.7128,56.7293,15732.0
2016-09-27 15:00:00,68.95,69.0,68.93,68.99,12335.0,56.7293,56.7704,56.7128,56.7622,12335.0
2016-09-27 15:05:00,69.0,69.03,68.99,69.01,17039.0,56.7704,56.7951,56.7622,56.7786,17039.0
2016-09-27 15:10:00,69.01,69.01,68.92,68.92,29728.0,56.7786,56.7786,56.7046,56.7046,29728.0
2016-09-27 15:15:00,68.92,68.94,68.9,68.92,22585.0,56.7046,56.721,56.6881,56.7046,22585.0
2016-09-27 15:20:00,68.92,68.92,68.86,68.88,19537.0,56.7046,56.7046,56.6552,56.6717,19537.0
2016-09-27 15:25:00,68.88,68.89,68.86,68.88,33615.0,56.6717,56.6799,56.6552,56.6717,33615.0
2016-09-27 15:30:00,68.88,68.9,68.86,68.89,39529.0,56.6717,56.6881,56.6552,56.6799,39529.0
2016-09-27 15:35:00,68.89,68.9,68.85,68.9,35348.0,56.6799,56.6881,56.647,56.6881,35348.0
2016-09-27 15:40:00,68.91,68.95,68.89,68.95,31739.0,56.6964,56.7293,56.6799,56.7293,31739.0
2016-09-27 15:45:00,68.94,68.95,68.9,68.92,27861.0,56.721,56.7293,56.6881,56.7046,27861.0
2016-09-27 15:50:00,68.92,68.94,68.89,68.94,43530.0,56.7046,56.721,56.6799,56.721,43530.0
2016-09-27 15:55:00,68.93,69.0,68.93,68.98,113067.0,56.7128,56.7704,56.7128,56.754,113067.0
2016-09-28 09:30:00,69.0,69.14,68.89,69.1,29119.0,56.7704,56.8856,56.6799,56.8527,29119.0
2016-09-28 09:35:00,69.1,69.12,68.99,69.06,15910.0,56.8527,56.8691,56.7622,56.8198,15910.0
2016-09-28 09:40:00,69.05,69.08,69.0,69.05,8819.0,56.8116,56.8362,56.7704,56.8116,8819.0
2016-09-28 09:45:00,69.04,69.04,68.92,68.99,12314.0,56.8033,56.8033,56.7046,56.7622,12314.0
2016-09-28 09:50:00,68.99,68.99,68.91,68.95,12120.0,56.7622,56.7622,56.6964,56.7293,12120.0
2016-09-28 09:55:00,68.97,69.02,68.93,69.02,9849.0,56.7457,56.7869,56.7128,56.7869,9849.0
2016-09-28 10:00:00,69.01,69.04,68.94,69.02,19783.0,56.7786,56.8033,56.721,56.7869,19783.0
2016-09-28 10:05:00,69.02,69.02,68.9,68.95,21820.0,56.7869,56.7869,56.6881,56.7293,21820.0
2016-09-28 10:10:00,68.95,68.96,68.85,68.86,18229.0,56.7293,56.7375,56.647,56.6552,18229.0
2016-09-28 10:15:00,68.86,68.89,68.82,68.83,23865.0,56.6552,56.6799,56.6223,56.6305,23865.0
2016-09-28 10:20:00,68.83,68.87,68.78,68.82,30064.0,56.6305,56.6635,56.5894,56.6223,30064.0
2016-09-28 10:25:00,68.83,68.83,68.73,68.75,16174.0,56.6305,56.6305,56.5483,56.5647,16174.0
2016-09-28 10:30:00,68.75,68.8,68.74,68.78,11603.0,56.5647,56.6059,56.5565,56.5894,11603.0
2016-09-28 10:35:00,68.77,68.78,68.7,68.71,11204.0,56.5812,56.5894,56.5236,56.5318,11204.0
2016-09-28 10:40:00,68.71,68.8,68.71,68.76,22188.0,56.5318,56.6059,56.5318,56.573,22188.0
2016-09-28 10:45:00,68.75,68.77,68.71,68.77,22226.0,56.5647,56.5812,56.5318,56.5812,22226.0
2016-09-28 10:50:00,68.77,68.77,68.67,68.74,10232.0,56.5812,56.5812,56.4989,56.5565,10232.0
2016-09-28 10:55:00,68.74,68.75,68.68,68.72,25077.0,56.5565,56.5647,56.5071,56.54,25077.0
2016-09-28 11:00:00,68.71,68.74,68.65,68.66,11003.0,56.5318,56.5565,56.4824,56.4907,11003.0
2016-09-28 11:05:00,68.67,68.7,68.66,68.67,21991.0,56.4989,56.5236,56.4907,56.4989,21991.0
2016-09-28 11:10:00,68.67,68.7,68.64,68.66,14725.0,56.4989,56.5236,56.4742,56.4907,14725.0
2016-09-28 11:15:00,68.67,68.67,68.61,68.66,18041.0,56.4989,56.4989,56.4495,56.4907,18041.0
2016-09-28 11:20:00,68.66,68.69,68.65,68.65,16789.0,56.4907,56.5154,56.4824,56.4824,16789.0
2016-09-28 11:25:00,68.64,68.67,68.63,68.67,26311.0,56.4742,56.4989,56.466,56.4989,26311.0
2016-09-28 11:30:00,68.67,68.69,68.62,68.69,16280.0,56.4989,56.5154,56.4578,56.5154,16280.0
2016-09-28 11:35:00,68.69,68.78,68.67,68.78,13968.0,56.5154,56.5894,56.4989,56.5894,13968.0
2016-09-28 11:40:00,68.78,68.83,68.75,68.75,9343.0,56.5894,56.6305,56.5647,56.5647,9343.0
2016-09-28 11:45:00,68.76,68.83,68.74,68.83,7008.0,56.573,56.6305,56.5565,56.6305,7008.0
2016-09-28 11:50:00,68.82,68.83,68.77,68.81,8134.0,56.6223,56.6305,56.5812,56.6141,8134.0
2016-09-28 11:55:00,68.81,68.82,68.77,68.82,5414.0,56.6141,56.6223,56.5812,56.6223,5414.0
2016-09-28 12:00:00,68.81,68.82,68.74,68.75,27202.0,56.6141,56.6223,56.5565,56.5647,27202.0
2016-09-28 12:05:00,68.75,68.79,68.71,68.78,18561.0,56.5647,56.5976,56.5318,56.5894,18561.0
2016-09-28 12:10:00,68.78,68.84,68.77,68.81,19669.0,56.5894,56.6388,56.5812,56.6141,19669.0
2016-09-28 12:15:00,68.82,68.83,68.76,68.76,15782.0,56.6223,56.6305,56.573,56.573,15782.0
2016-09-28 12:20:00,68.75,68.79,68.74,68.79,10264.0,56.5647,56.5976,56.5565,56.5976,10264.0
2016-09-28 12:25:00,68.78,68.81,68.77,68.78,9296.0,56.5894,56.6141,56.5812,56.5894,9296.0
2016-09-28 12:30:00,68.79,68.81,68.76,68.76,12318.0,56.5976,56.6141,56.573,56.573,12318.0
2016-09-28 12:35:00,68.77,68.81,68.76,68.81,6173.0,56.5812,56.6141,56.573,56.6141,6173.0
2016-09-28 12:40:00,68.81,68.85,68.79,68.85,6982.0,56.6141,56.647,56.5976,56.647,6982.0
2016-09-28 12:45:00,68.84,68.86,68.84,68.85,8352.0,56.6388,56.6552,56.6388,56.647,8352.0
2016-09-28 12:50:00,68.84,68.84,68.79,68.84,8631.0,56.6388,56.6388,56.5976,56.6388,8631.0
2016-09-28 12:55:00,68.84,68.84,68.8,68.81,8585.0,56.6388,56.6388,56.6059,56.6141,8585.0
2016-09-28 13:00:00,68.81,68.82,68.76,68.78,6604.0,56.6141,56.6223,56.573,56.5894,6604.0
2016-09-28 13:05:00,68.78,68.82,68.75,68.82,7466.0,56.5894,56.6223,56.5647,56.6223,7466.0
2016-09-28 13:10:00,68.81,68.83,68.79,68.8,9311.0,56.6141,56.6305,56.5976,56.6059,9311.0
2016-09-28 13:15:00,68.8,68.83,68.79,68.83,12462.0,56.6059,56.6305,56.5976,56.6305,12462.0
2016-09-28 13:20:00,68.82,68.9,68.82,68.88,8693.0,56.6223,56.6881,56.6223,56.6717,8693.0
2016-09-28 13:25:00,68.88,68.88,68.86,68.87,5617.0,56.6717,56.6717,56.6552,56.6635,5617.0
2016-09-28 13:30:00,68.86,68.93,68.86,68.93,9194.0,56.6552,56.7128,56.6552,56.7128,9194.0
2016-09-28 13:35:00,68.92,68.93,68.89,68.91,6861.0,56.7046,56.7128,56.6799,56.6964,6861.0
2016-09-28 13:40:00,68.91,68.93,68.89,68.91,8963.0,56.6964,56.7128,56.6799,56.6964,8963.0
2016-09-28 13:45:00,68.91,68.93,68.89,68.9,8670.0,56.6964,56.7128,56.6799,56.6881,8670.0
2016-09-28 13:50:00,68.91,68.92,68.89,68.9,8186.0,56.6964,56.7046,56.6799,56.6881,8186.0
2016-09-28 13:55:00,68.91,68.91,68.87,68.88,6058.0,56.6964,56.6964,56.6635,56.6717,6058.0
2016-09-28 14:00:00,68.89,68.93,68.88,68.93,6725.0,56.6799,56.7128,56.6717,56.7128,6725.0
2016-09-28 14:05:00,68.92,68.95,68.92,68.94,8427.0,56.7046,56.7293,56.7046,56.721,8427.0
2016-09-28 14:10:00,68.94,69.06,68.94,69.04,10174.0,56.721,56.8198,56.721,56.8033,10174.0
2016-09-28 14:15:00,69.04,69.08,69.04,69.07,10129.0,56.8033,56.8362,56.8033,56.828,10129.0
2016-09-28 14:20:00,69.07,69.07,69.02,69.04,5288.0,56.828,56.828,56.7869,56.8033,5288.0
2016-09-28 14:25:00,69.03,69.11,69.01,69.08,23841.0,56.7951,56.8609,56.7786,56.8362,23841.0
2016-09-28 14:30:00,69.09,69.09,69.02,69.02,12095.0,56.8445,56.8445,56.7869,56.7869,12095.0
2016-09-28 14:35:00,69.03,69.05,68.97,69.01,19423.0,56.7951,56.8116,56.7457,56.7786,19423.0
2016-09-28 14:40:00,69.01,69.05,69.01,69.03,12109.0,56.7786,56.8116,56.7786,56.7951,12109.0
2016-09-28 14:45:00,69.03,69.08,69.02,69.06,13801.0,56.7951,56.8362,56.7869,56.8198,13801.0
2016-09-28 14:50:00,69.06,69.08,69.05,69.08,6299.0,56.8198,56.8362,56.8116,56.8362,6299.0
2016-09-28 14:55:00,69.07,69.08,69.02,69.04,7755.0,56.828,56.8362,56.7869,56.8033,7755.0
2016-09-28 15:00:00,69.03,69.05,69.03,69.03,3961.0,56.7951,56.8116,56.7951,56.7951,3961.0
2016-09-28 15:05:00,69.04,69.04,69.0,69.02,9854.0,56.8033,56.8033,56.7704,56.7869,9854.0
2016-09-28 15:10:00,69.03,69.03,69.01,69.03,9907.0,56.7951,56.7951,56.7786,56.7951,9907.0
2016-09-28 15:15:00,69.03,69.06,69.02,69.02,10110.0,56.7951,56.8198,56.7869,56.7869,10110.0
2016-09-28 15:20:00,69.03,69.08,69.03,69.07,12470.0,56.7951,56.8362,56.7951,56.828,12470.0
2016-09-28 15:25:00,69.08,69.08,68.99,69.01,9012.0,56.8362,56.8362,56.7622,56.7786,9012.0
2016-09-28 15:30:00,69.01,69.05,68.99,69.04,18232.0,56.7786,56.8116,56.7622,56.8033,18232.0
2016-09-28 15:35:00,69.04,69.08,69.03,69.07,12119.0,56.8033,56.8362,56.7951,56.828,12119.0
2016-09-28 15:40:00,69.07,69.1,69.06,69.09,13672.0,56.828,56.8527,56.8198,56.8445,13672.0
2016-09-28 15:45:00,69.09,69.1,69.05,69.06,47864.0,56.8445,56.8527,56.8116,56.8198,47864.0
2016-09-28 15:50:00,69.06,69.1,69.05,69.09,29057.0,56.8198,56.8527,56.8116,56.8445,29057.0
2016-09-28 15:55:00,69.09,69.14,69.07,69.08,111178.0,56.8445,56.8856,56.828,56.8362,111178.0
2016-09-29 09:30:00,68.78,69.03,68.74,68.92,51620.0,56.5894,56.7951,56.5565,56.7046,51620.0
2016-09-29 09:35:00,68.95,68.95,68.84,68.89,14772.0,56.7293,56.7293,56.6388,56.6799,14772.0
2016-09-29 09:40:00,68.89,68.9,68.83,68.89,27843.0,56.6799,56.6881,56.6305,56.6799,27843.0
2016-09-29 09:45:00,68.89,69.01,68.88,68.99,13954.0,56.6799,56.7786,56.6717,56.7622,13954.0
2016-09-29 09:50:00,69.0,69.02,68.97,68.98,15873.0,56.7704,56.7869,56.7457,56.754,15873.0
2016-09-29 09:55:00,68.98,69.02,68.98,69.0,22288.0,56.754,56.7869,56.754,56.7704,22288.0
2016-09-29 10:00:00,69.0,69.07,69.0,69.04,35988.0,56.7704,56.828,56.7704,56.8033,35988.0
2016-09-29 10:05:00,69.05,69.08,68.99,69.0,53364.0,56.8116,56.8362,56.7622,56.7704,53364.0
2016-09-29 10:10:00,68.99,69.11,68.98,69.05,22826.0,56.7622,56.8609,56.754,56.8116,22826.0
2016-09-29 10:15:00,69.05,69.17,69.03,69.17,28442.0,56.8116,56.9103,56.7951,56.9103,28442.0
2016-09-29 10:20:00,69.17,69.2,69.15,69.2,50954.0,56.9103,56.935,56.8938,56.935,50954.0
2016-09-29 10:25:00,69.2,69.2,69.04,69.04,51562.0,56.935,56.935,56.8033,56.8033,51562.0
2016-09-29 10:30:00,69.04,69.12,69.04,69.12,14374.0,56.8033,56.8691,56.8033,56.8691,14374.0
2016-09-29 10:35:00,69.12,69.14,69.1,69.14,11820.0,56.8691,56.8856,56.8527,56.8856,11820.0
2016-09-29 10:40:00,69.14,69.16,69.12,69.13,26846.0,56.8856,56.9021,56.8691,56.8774,26846.0
2016-09-29 10:45:00,69.13,69.14,69.05,69.07,15355.0,56.8774,56.8856,56.8116,56.828,15355.0
2016-09-29 10:50:00,69.07,69.16,69.07,69.15,21584.0,56.828,56.9021,56.828,56.8938,21584.0
2016-09-29 10:55:00,69.15,69.17,69.13,69.13,21036.0,56.8938,56.9103,56.8774,56.8774,21036.0
2016-09-29 11:00:00,69.13,69.15,69.09,69.1,22408.0,56.8774,56.8938,56.8445,56.8527,22408.0
2016-09-29 11:05:00,69.09,69.16,69.08,69.16,21504.0,56.8445,56.9021,56.8362,56.9021,21504.0
2016-09-29 11:10:00,69.16,69.16,69.08,69.09,23547.0,56.9021,56.9021,56.8362,56.8445,23547.0
2016-09-29 11:15:00,69.09,69.1,69.06,69.07,24679.0,56.8445,56.8527,56.8198,56.828,24679.0
2016-09-29 11:20:00,69.06,69.1,69.03,69.1,16210.0,56.8198,56.8527,56.7951,56.8527,16210.0
2016-09-29 11:25:00,69.09,69.17,69.08,69.16,17238.0,56.8445,56.9103,56.8362,56.9021,17238.0
2016-09-29 11:30:00,69.16,69.2,69.15,69.19,15582.0,56.9021,56.935,56.8938,56.9267,15582.0
2016-09-29 11:35:00,69.2,69.24,69.19,69.2,18668.0,56.935,56.9679,56.9267,56.935,18668.0
2016-09-29 11:40:00,69.2,69.21,69.2,69.21,7169.0,56.935,56.9432,56.935,56.9432,7169.0
2016-09-29 11:45:00,69.2,69.26,69.18,69.26,22290.0,56.935,56.9843,56.9185,56.9843,22290.0
2016-09-29 11:50:00,69.26,69.26,69.2,69.2,12577.0,56.9843,56.9843,56.935,56.935,12577.0
2016-09-29 11:55:00,69.21,69.22,69.19,69.2,8944.0,56.9432,56.9514,56.9267,56.935,8944.0
2016-09-29 12:00:00,69.2,69.21,69.19,69.21,12768.0,56.935,56.9432,56.9267,56.9432,12768.0
2016-09-29 12:05:00,69.2,69.29,69.19,69.26,24901.0,56.935,57.009,56.9267,56.9843,24901.0
2016-09-29 12:10:00,69.25,69.26,69.22,69.22,5196.0,56.9761,56.9843,56.9514,56.9514,5196.0
2016-09-29 12:15:00,69.23,69.23,69.2,69.21,9477.0,56.9596,56.9596,56.935,56.9432,9477.0
2016-09-29 12:20:00,69.2,69.22,69.19,69.22,9098.0,56.935,56.9514,56.9267,56.9514,9098.0
2016-09-29 12:25:00,69.23,69.28,69.22,69.22,14095.0,56.9596,57.0008,56.9514,56.9514,14095.0
2016-09-29 12:30:00,69.23,69.23,69.12,69.13,28149.0,56.9596,56.9596,56.8691,56.8774,28149.0
2016-09-29 12:35:00,69.13,69.13,69.06,69.07,15789.0,56.8774,56.8774,56.8198,56.828,15789.0
2016-09-29 12:40:00,69.05,69.06,68.96,68.99,17910.0,56.8116,56.8198,56.7375,56.7622,17910.0
2016-09-29 12:45:00,68.98,68.99,68.84,68.84,16831.0,56.754,56.7622,56.6388,56.6388,16831.0
2016-09-29 12:50:00,68.82,68.83,68.68,68.71,28374.0,56.6223,56.6305,56.5071,56.5318,28374.0
2016-09-29 12:55:00,68.72,68.78,68.71,68.78,13500.0,56.54,56.5894,56.5318,56.5894,13500.0
2016-09-29 13:00:00,68.77,68.79,68.58,68.69,30911.0,56.5812,56.5976,56.4249,56.5154,30911.0
2016-09-29 13:05:00,68.69,68.81,68.65,68.8,19588.0,56.5154,56.6141,56.4824,56.6059,19588.0
2016-09-29 13:10:00,68.8,68.86,68.71,68.71,33928.0,56.6059,56.6552,56.5318,56.5318,33928.0
2016-09-29 13:15:00,68.7,68.74,68.64,68.65,62386.0,56.5236,56.5565,56.4742,56.4824,62386.0
2016-09-29 13:20:00,68.65,68.72,68.57,68.72,20657.0,56.4824,56.54,56.4166,56.54,20657.0
2016-09-29 13:25:00,68.72,68.72,68.65,68.66,15117.0,56.54,56.54,56.4824,56.4907,15117.0
2016-09-29 13:30:00,68.66,68.7,68.62,68.7,19731.0,56.4907,56.5236,56.4578,56.5236,19731.0
2016-09-29 13:35:00,68.69,68.7,68.65,68.66,14520.0,56.5154,56.5236,56.4824,56.4907,14520.0
2016-09-29 13:40:00,68.67,68.68,68.64,68.68,15262.0,56.4989,56.5071,56.4742,56.5071,15262.0
2016-09-29 13:45:00,68.7,68.72,68.63,68.69,22498.0,56.5236,56.54,56.466,56.5154,22498.0
2016-09-29 13:50:00,68.69,68.69,68.51,68.52,39517.0,56.5154,56.5154,56.3673,56.3755,39517.0
2016-09-29 13:55:00,68.52,68.52,68.43,68.49,28038.0,56.3755,56.3755,56.3014,56.3508,28038.0
2016-09-29 14:00:00,68.49,68.61,68.48,68.61,16454.0,56.3508,56.4495,56.3426,56.4495,16454.0
2016-09-29 14:05:00,68.61,68.66,68.58,68.62,28729.0,56.4495,56.4907,56.4249,56.4578,28729.0
2016-09-29 14:10:00,68.64,68.65,68.54,68.64,22749.0,56.4742,56.4824,56.3919,56.4742,22749.0
2016-09-29 14:15:00,68.64,68.76,68.63,68.75,22589.0,56.4742,56.573,56.466,56.5647,22589.0
2016-09-29 14:20:00,68.75,68.83,68.74,68.83,17233.0,56.5647,56.6305,56.5565,56.6305,17233.0
2016-09-29 14:25:00,68.82,68.92,68.81,68.91,21123.0,56.6223,56.7046,56.6141,56.6964,21123.0
2016-09-29 14:30:00,68.9,68.93,68.86,68.91,29001.0,56.6881,56.7128,56.6552,56.6964,29001.0
2016-09-29 14:35:00,68.91,69.01,68.91,68.97,22460.0,56.6964,56.7786,56.6964,56.7457,22460.0
2016-09-29 14:40:00,68.97,68.98,68.9,68.92,11474.0,56.7457,56.754,56.6881,56.7046,11474.0
2016-09-29 14:45:00,68.92,68.98,68.91,68.96,15017.0,56.7046,56.754,56.6964,56.7375,15017.0
2016-09-29 14:50:00,68.97,68.97,68.88,68.89,10674.0,56.7457,56.7457,56.6717,56.6799,10674.0
2016-09-29 14:55:00,68.89,68.91,68.8,68.81,18172.0,56.6799,56.6964,56.6059,56.6141,18172.0
2016-09-29 15:00:00,68.81,68.84,68.77,68.79,14055.0,56.6141,56.6388,56.5812,56.5976,14055.0
2016-09-29 15:05:00,68.8,68.84,68.78,68.84,17506.0,56.6059,56.6388,56.5894,56.6388,17506.0
2016-09-29 15:10:00,68.84,68.89,68.82,68.87,11359.0,56.6388,56.6799,56.6223,56.6635,11359.0
2016-09-29 15:15:00,68.88,68.89,68.82,68.84,26433.0,56.6717,56.6799,56.6223,56.6388,26433.0
2016-09-29 15:20:00,68.83,68.87,68.78,68.81,21218.0,56.6305,56.6635,56.5894,56.6141,21218.0
2016-09-29 15:25:00,68.81,68.82,68.7,68.82,28571.0,56.6141,56.6223,56.5236,56.6223,28571.0
2016-09-29 15:30:00,68.82,68.89,68.77,68.87,39047.0,56.6223,56.6799,56.5812,56.6635,39047.0
2016-09-29 15:35:00,68.86,68.9,68.83,68.9,32855.0,56.6552,56.6881,56.6305,56.6881,32855.0
2016-09-29 15:40:00,68.9,68.93,68.77,68.84,39066.0,56.6881,56.7128,56.5812,56.6388,39066.0
2016-09-29 15:45:00,68.83,68.84,68.76,68.79,65461.0,56.6305,56.6388,56.573,56.5976,65461.0
2016-09-29 15:50:00,68.8,68.8,68.71,68.75,66247.0,56.6059,56.6059,56.5318,56.5647,66247.0
2016-09-29 15:55:00,68.74,68.75,68.64,68.64,112770.0,56.5565,56.5647,56.4742,56.4742,112770.0
2016-09-30 09:30:00,68.83,69.26,68.82,69.25,31326.0,56.6305,56.9843,56.6223,56.9761,31326.0
2016-09-30 09:35:00,69.18,69.23,68.98,69.02,14540.0,56.9185,56.9596,56.754,56.7869,14540.0
2016-09-30 09:40:00,69.04,69.19,69.01,69.13,12859.0,56.8033,56.9267,56.7786,56.8774,12859.0
2016-09-30 09:45:00,69.14,69.17,69.04,69.12,13523.0,56.8856,56.9103,56.8033,56.8691,13523.0
2016-09-30 09:50:00,69.12,69.16,69.05,69.08,14454.0,56.8691,56.9021,56.8116,56.8362,14454.0
2016-09-30 09:55:00,69.08,69.12,68.99,68.99,16066.0,56.8362,56.8691,56.7622,56.7622,16066.0
2016-09-30 10:00:00,69.03,69.14,69.02,69.13,19104.0,56.7951,56.8856,56.7869,56.8774,19104.0
2016-09-30 10:05:00,69.15,69.15,69.09,69.14,24554.0,56.8938,56.8938,56.8445,56.8856,24554.0
2016-09-30 10:10:00,69.15,69.2,69.09,69.2,22499.0,56.8938,56.935,56.8445,56.935,22499.0
2016-09-30 10:15:00,69.2,69.22,69.12,69.13,20067.0,56.935,56.9514,56.8691,56.8774,20067.0
2016-09-30 10:20:00,69.14,69.17,69.09,69.15,9747.0,56.8856,56.9103,56.8445,56.8938,9747.0
2016-09-30 10:25:00,69.15,69.15,69.09,69.11,11821.0,56.8938,56.8938,56.8445,56.8609,11821.0
2016-09-30 10:30:00,69.11,69.17,69.05,69.06,29341.0,56.8609,56.9103,56.8116,56.8198,29341.0
2016-09-30 10:35:00,69.06,69.07,68.97,68.99,15251.0,56.8198,56.828,56.7457,56.7622,15251.0
2016-09-30 10:40:00,69.0,69.04,68.99,69.02,18927.0,56.7704,56.8033,56.7622,56.7869,18927.0
2016-09-30 10:45:00,69.02,69.02,68.96,68.98,9971.0,56.7869,56.7869,56.7375,56.754,9971.0
2016-09-30 10:50:00,68.99,69.01,68.95,68.96,11418.0,56.7622,56.7786,56.7293,56.7375,11418.0
2016-09-30 10:55:00,68.96,69.0,68.94,68.98,16983.0,56.7375,56.7704,56.721,56.754,16983.0
2016-09-30 11:00:00,69.0,69.06,68.97,69.06,10851.0,56.7704,56.8198,56.7457,56.8198,10851.0
2016-09-30 11:05:00,69.07,69.09,69.05,69.08,10757.0,56.828,56.8445,56.8116,56.8362,10757.0
2016-09-30 11:10:00,69.09,69.2,69.09,69.2,20450.0,56.8445,56.935,56.8445,56.935,20450.0
2016-09-30 11:15:00,69.23,69.24,69.14,69.18,11567.0,56.9596,56.9679,56.8856,56.9185,11567.0
2016-09-30 11:20:00,69.21,69.21,69.13,69.15,20021.0,56.9432,56.9432,56.8774,56.8938,20021.0
2016-09-30 11:25:00,69.15,69.19,69.14,69.18,5147.0,56.8938,56.9267,56.8856,56.9185,5147.0
2016-09-30 11:30:00,69.19,69.23,69.17,69.19,26472.0,56.9267,56.9596,56.9103,56.9267,26472.0
2016-09-30 11:35:00,69.19,69.19,69.07,69.07,12264.0,56.9267,56.9267,56.828,56.828,12264.0
2016-09-30 11:40:00,69.07,69.11,69.05,69.1,13897.0,56.828,56.8609,56.8116,56.8527,13897.0
2016-09-30 11:45:00,69.1,69.12,69.09,69.12,18324.0,56.8527,56.8691,56.8445,56.8691,18324.0
2016-09-30 11:50:00,69.12,69.17,69.1,69.17,33761.0,56.8691,56.9103,56.8527,56.9103,33761.0
2016-09-30 11:55:00,69.17,69.18,69.08,69.09,15360.0,56.9103,56.9185,56.8362,56.8445,15360.0
2016-09-30 12:00:00,69.09,69.1,69.06,69.08,9482.0,56.8445,56.8527,56.8198,56.8362,9482.0
2016-09-30 12:05:00,69.08,69.13,69.06,69.13,11419.0,56.8362,56.8774,56.8198,56.8774,11419.0
2016-09-30 12:10:00,69.13,69.15,69.12,69.13,8899.0,56.8774,56.8938,56.8691,56.8774,8899.0
2016-09-30 12:15:00,69.14,69.17,69.14,69.17,8001.0,56.8856,56.9103,56.8856,56.9103,8001.0
2016-09-30 12:20:00,69.17,69.17,69.12,69.13,12689.0,56.9103,56.9103,56.8691,56.8774,12689.0
2016-09-30 12:25:00,69.13,69.16,69.12,69.12,7100.0,56.8774,56.9021,56.8691,56.8691,7100.0
2016-09-30 12:30:00,69.13,69.16,69.13,69.16,13147.0,56.8774,56.9021,56.8774,56.9021,13147.0
2016-09-30 12:35:00,69.16,69.19,69.13,69.19,9905.0,56.9021,56.9267,56.8774,56.9267,9905.0
2016-09-30 12:40:00,69.19,69.19,69.13,69.17,13669.0,56.9267,56.9267,56.8774,56.9103,13669.0
2016-09-30 12:45:00,69.17,69.19,69.13,69.14,7751.0,56.9103,56.9267,56.8774,56.8856,7751.0
2016-09-30 12:50:00,69.14,69.16,69.12,69.15,7502.0,56.8856,56.9021,56.8691,56.8938,7502.0
2016-09-30 12:55:00,69.15,69.15,69.09,69.09,10909.0,56.8938,56.8938,56.8445,56.8445,10909.0
2016-09-30 13:00:00,69.09,69.12,69.07,69.11,15356.0,56.8445,56.8691,56.828,56.8609,15356.0
2016-09-30 13:05:00,69.12,69.14,69.09,69.09,6872.0,56.8691,56.8856,56.8445,56.8445,6872.0
2016-09-30 13:10:00,69.1,69.15,69.1,69.15,9531.0,56.8527,56.8938,56.8527,56.8938,9531.0
2016-09-30 13:15:00,69.14,69.15,69.09,69.11,6720.0,56.8856,56.8938,56.8445,56.8609,6720.0
2016-09-30 13:20:00,69.11,69.12,69.09,69.09,6292.0,56.8609,56.8691,56.8445,56.8445,6292.0
2016-09-30 13:25:00,69.09,69.09,69.02,69.03,4913.0,56.8445,56.8445,56.7869,56.7951,4913.0
2016-09-30 13:30:00,69.03,69.03,68.99,69.02,18703.0,56.7951,56.7951,56.7622,56.7869,18703.0
2016-09-30 13:35:00,69.03,69.03,69.0,69.02,9708.0,56.7951,56.7951,56.7704,56.7869,9708.0
2016-09-30 13:40:00,69.03,69.07,69.0,69.07,17357.0,56.7951,56.828,56.7704,56.828,17357.0
2016-09-30 13:45:00,69.07,69.11,69.07,69.11,34772.0,56.828,56.8609,56.828,56.8609,34772.0
2016-09-30 13:50:00,69.11,69.12,69.09,69.11,12313.0,56.8609,56.8691,56.8445,56.8609,12313.0
2016-09-30 13:55:00,69.11,69.11,69.07,69.1,18116.0,56.8609,56.8609,56.828,56.8527,18116.0
2016-09-30 14:00:00,69.09,69.14,69.08,69.11,12574.0,56.8445,56.8856,56.8362,56.8609,12574.0
2016-09-30 14:05:00,69.12,69.17,69.12,69.17,10610.0,56.8691,56.9103,56.8691,56.9103,10610.0
2016-09-30 14:10:00,69.17,69.24,69.16,69.19,19589.0,56.9103,56.9679,56.9021,56.9267,19589.0
2016-09-30 14:15:00,69.2,69.24,69.2,69.22,16734.0,56.935,56.9679,56.935,56.9514,16734.0
2016-09-30 14:20:00,69.22,69.27,69.22,69.26,18518.0,56.9514,56.9926,56.9514,56.9843,18518.0
2016-09-30 14:25:00,69.26,69.3,69.25,69.3,8247.0,56.9843,57.0172,56.9761,57.0172,8247.0
2016-09-30 14:30:00,69.31,69.31,69.28,69.29,15429.0,57.0255,57.0255,57.0008,57.009,15429.0
2016-09-30 14:35:00,69.29,69.3,69.27,69.3,13544.0,57.009,57.0172,56.9926,57.0172,13544.0
2016-09-30 14:40:00,69.3,69.35,69.3,69.35,18804.0,57.0172,57.0584,57.0172,57.0584,18804.0
2016-09-30 14:45:00,69.35,69.35,69.25,69.25,32171.0,57.0584,57.0584,56.9761,56.9761,32171.0
2016-09-30 14:50:00,69.25,69.25,69.21,69.23,31371.0,56.9761,56.9761,56.9432,56.9596,31371.0
2016-09-30 14:55:00,69.23,69.25,69.23,69.25,15316.0,56.9596,56.9761,56.9596,56.9761,15316.0
2016-09-30 15:00:00,69.25,69.31,69.25,69.28,18994.0,56.9761,57.0255,56.9761,57.0008,18994.0
2016-09-30 15:05:00,69.28,69.32,69.28,69.29,21217.0,57.0008,57.0337,57.0008,57.009,21217.0
2016-09-30 15:10:00,69.29,69.33,69.28,69.33,19514.0,57.009,57.0419,57.0008,57.0419,19514.0
2016-09-30 15:15:00,69.33,69.36,69.3,69.33,24524.0,57.0419,57.0666,57.0172,57.0419,24524.0
2016-09-30 15:20:00,69.32,69.33,69.29,69.33,27325.0,57.0337,57.0419,57.009,57.0419,27325.0
2016-09-30 15:25:00,69.33,69.38,69.33,69.36,23704.0,57.0419,57.0831,57.0419,57.0666,23704.0
2016-09-30 15:30:00,69.36,69.37,69.23,69.24,48760.0,57.0666,57.0748,56.9596,56.9679,48760.0
2016-09-30 15:35:00,69.24,69.3,69.24,69.26,58896.0,56.9679,57.0172,56.9679,56.9843,58896.0
2016-09-30 15:40:00,69.27,69.36,69.24,69.34,42445.0,56.9926,57.0666,56.9679,57.0502,42445.0
2016-09-30 15:45:00,69.35,69.38,69.3,69.33,45642.0,57.0584,57.0831,57.0172,57.0419,45642.0
2016-09-30 15:50:00,69.34,69.37,69.33,69.34,32266.0,57.0502,57.0748,57.0419,57.0502,32266.0
2016-09-30 15:55:00,69.34,69.36,69.16,69.18,211468.0,57.0502,57.0666,56.9021,56.9185,211468.0
2016-10-03 09:30:00,68.9,69.06,68.75,69.06,38601.0,56.6881,56.8198,56.5647,56.8198,38601.0
2016-10-03 09:35:00,68.99,68.99,68.65,68.72,11266.0,56.7622,56.7622,56.4824,56.54,11266.0
2016-10-03 09:40:00,68.73,68.83,68.68,68.7,9470.0,56.5483,56.6305,56.5071,56.5236,9470.0
2016-10-03 09:45:00,68.7,68.81,68.66,68.78,17085.0,56.5236,56.6141,56.4907,56.5894,17085.0
2016-10-03 09:50:00,68.78,68.84,68.71,68.72,25320.0,56.5894,56.6388,56.5318,56.54,25320.0
2016-10-03 09:55:00,68.71,68.86,68.71,68.76,14563.0,56.5318,56.6552,56.5318,56.573,14563.0
2016-10-03 10:00:00,68.77,68.87,68.74,68.76,21951.0,56.5812,56.6635,56.5565,56.573,21951.0
2016-10-03 10:05:00,68.77,68.77,68.67,68.74,25219.0,56.5812,56.5812,56.4989,56.5565,25219.0
2016-10-03 10:10:00,68.74,68.75,68.69,68.75,26283.0,56.5565,56.5647,56.5154,56.5647,26283.0
2016-10-03 10:15:00,68.75,68.75,68.64,68.71,24264.0,56.5647,56.5647,56.4742,56.5318,24264.0
2016-10-03 10:20:00,68.71,68.74,68.66,68.68,29510.0,56.5318,56.5565,56.4907,56.5071,29510.0
2016-10-03 10:25:00,68.67,68.74,68.66,68.69,26565.0,56.4989,56.5565,56.4907,56.5154,26565.0
2016-10-03 10:30:00,68.67,68.76,68.66,68.76,14663.0,56.4989,56.573,56.4907,56.573,14663.0
2016-10-03 10:35:00,68.75,68.78,68.7,68.78,17322.0,56.5647,56.5894,56.5236,56.5894,17322.0
2016-10-03 10:40:00,68.78,68.78,68.68,68.74,29316.0,56.5894,56.5894,56.5071,56.5565,29316.0
2016-10-03 10:45:00,68.74,68.79,68.69,68.73,20690.0,56.5565,56.5976,56.5154,56.5483,20690.0
2016-10-03 10:50:00,68.72,68.77,68.71,68.73,19195.0,56.54,56.5812,56.5318,56.5483,19195.0
2016-10-03 10:55:00,68.74,68.79,68.74,68.78,15951.0,56.5565,56.5976,56.5565,56.5894,15951.0
2016-10-03 11:00:00,68.78,68.78,68.66,68.66,23001.0,56.5894,56.5894,56.4907,56.4907,23001.0
2016-10-03 11:05:00,68.66,68.66,68.56,68.57,15841.0,56.4907,56.4907,56.4084,56.4166,15841.0
2016-10-03 11:10:00,68.57,68.59,68.53,68.54,21494.0,56.4166,56.4331,56.3837,56.3919,21494.0
2016-10-03 11:15:00,68.54,68.56,68.49,68.5,17474.0,56.3919,56.4084,56.3508,56.359,17474.0
2016-10-03 11:20:00,68.49,68.57,68.48,68.51,21075.0,56.3508,56.4166,56.3426,56.3673,21075.0
2016-10-03 11:25:00,68.51,68.55,68.5,68.53,17841.0,56.3673,56.4002,56.359,56.3837,17841.0
2016-10-03 11:30:00,68.53,68.6,68.53,68.56,37415.0,56.3837,56.4413,56.3837,56.4084,37415.0
2016-10-03 11:35:00,68.56,68.58,68.46,68.47,20361.0,56.4084,56.4249,56.3261,56.3344,20361.0
2016-10-03 11:40:00,68.46,68.49,68.41,68.41,37841.0,56.3261,56.3508,56.285,56.285,37841.0
2016-10-03 11:45:00,68.41,68.41,68.35,68.36,16555.0,56.285,56.285,56.2356,56.2438,16555.0
2016-10-03 11:50:00,68.37,68.4,68.32,68.36,25620.0,56.2521,56.2768,56.2109,56.2438,25620.0
2016-10-03 11:55:00,68.36,68.42,68.33,68.38,18342.0,56.2438,56.2932,56.2192,56.2603,18342.0
2016-10-03 12:00:00,68.36,68.4,68.33,68.33,14312.0,56.2438,56.2768,56.2192,56.2192,14312.0
2016-10-03 12:05:00,68.34,68.44,68.33,68.44,31886.0,56.2274,56.3097,56.2192,56.3097,31886.0
2016-10-03 12:10:00,68.44,68.45,68.36,68.37,21840.0,56.3097,56.3179,56.2438,56.2521,21840.0
2016-10-03 12:15:00,68.37,68.42,68.34,68.42,32889.0,56.2521,56.2932,56.2274,56.2932,32889.0
2016-10-03 12:20:00,68.42,68.43,68.29,68.31,22267.0,56.2932,56.3014,56.1863,56.2027,22267.0
2016-10-03 12:25:00,68.32,68.38,68.31,68.38,16682.0,56.2109,56.2603,56.2027,56.2603,16682.0
2016-10-03 12:30:00,68.37,68.41,68.33,68.41,27830.0,56.2521,56.285,56.2192,56.285,27830.0
2016-10-03 12:35:00,68.4,68.44,68.34,68.34,13515.0,56.2768,56.3097,56.2274,56.2274,13515.0
2016-10-03 12:40:00,68.34,68.41,68.34,68.4,11043.0,56.2274,56.285,56.2274,56.2768,11043.0
2016-10-03 12:45:00,68.4,68.45,68.38,68.42,14846.0,56.2768,56.3179,56.2603,56.2932,14846.0
2016-10-03 12:50:00,68.41,68.43,68.38,68.39,19278.0,56.285,56.3014,56.2603,56.2685,19278.0
2016-10-03 12:55:00,68.39,68.48,68.39,68.48,13725.0,56.2685,56.3426,56.2685,56.3426,13725.0
2016-10-03 13:00:00,68.48,68.5,68.4,68.41,26460.0,56.3426,56.359,56.2768,56.285,26460.0
2016-10-03 13:05:00,68.41,68.46,68.41,68.46,9601.0,56.285,56.3261,56.285,56.3261,9601.0
2016-10-03 13:10:00,68.47,68.5,68.41,68.5,14854.0,56.3344,56.359,56.285,56.359,14854.0
2016-10-03 13:15:00,68.5,68.51,68.45,68.48,15708.0,56.359,56.3673,56.3179,56.3426,15708.0
2016-10-03 13:20:00,68.48,68.56,68.47,68.56,22113.0,56.3426,56.4084,56.3344,56.4084,22113.0
2016-10-03 13:25:00,68.56,68.59,68.56,68.58,29258.0,56.4084,56.4331,56.4084,56.4249,29258.0
2016-10-03 13:30:00,68.56,68.57,68.49,68.53,9329.0,56.4084,56.4166,56.3508,56.3837,9329.0
2016-10-03 13:35:00,68.54,68.55,68.46,68.46,10466.0,56.3919,56.4002,56.3261,56.3261,10466.0
2016-10-03 13:40:00,68.46,68.5,68.44,68.45,22692.0,56.3261,56.359,56.3097,56.3179,22692.0
2016-10-03 13:45:00,68.45,68.54,68.44,68.54,12685.0,56.3179,56.3919,56.3097,56.3919,12685.0
2016-10-03 13:50:00,68.54,68.55,68.46,68.49,18227.0,56.3919,56.4002,56.3261,56.3508,18227.0
2016-10-03 13:55:00,68.48,68.54,68.48,68.52,22361.0,56.3426,56.3919,56.3426,56.3755,22361.0
2016-10-03 14:00:00,68.53,68.58,68.51,68.56,17607.0,56.3837,56.4249,56.3673,56.4084,17607.0
2016-10-03 14:05:00,68.56,68.6,68.55,68.59,17308.0,56.4084,56.4413,56.4002,56.4331,17308.0
2016-10-03 14:10:00,68.6,68.61,68.54,68.55,25029.0,56.4413,56.4495,56.3919,56.4002,25029.0
2016-10-03 14:15:00,68.55,68.56,68.52,68.54,17814.0,56.4002,56.4084,56.3755,56.3919,17814.0
2016-10-03 14:20:00,68.53,68.62,68.53,68.61,13975.0,56.3837,56.4578,56.3837,56.4495,13975.0
2016-10-03 14:25:00,68.61,68.63,68.54,68.56,30320.0,56.4495,56.466,56.3919,56.4084,30320.0
2016-10-03 14:30:00,68.55,68.62,68.54,68.61,24108.0,56.4002,56.4578,56.3919,56.4495,24108.0
2016-10-03 14:35:00,68.61,68.61,68.51,68.51,22346.0,56.4495,56.4495,56.3673,56.3673,22346.0
2016-10-03 14:40:00,68.51,68.53,68.48,68.5,11010.0,56.3673,56.3837,56.3426,56.359,11010.0
2016-10-03 14:45:00,68.49,68.51,68.46,68.48,17094.0,56.3508,56.3673,56.3261,56.3426,17094.0
2016-10-03 14:50:00,68.48,68.49,68.43,68.45,24037.0,56.3426,56.3508,56.3014,56.3179,24037.0
2016-10-03 14:55:00,68.45,68.51,68.43,68.5,26013.0,56.3179,56.3673,56.3014,56.359,26013.0
2016-10-03 15:00:00,68.5,68.5,68.44,68.45,19979.0,56.359,56.359,56.3097,56.3179,19979.0
2016-10-03 15:05:00,68.46,68.49,68.45,68.48,17839.0,56.3261,56.3508,56.3179,56.3426,17839.0
2016-10-03 15:10:00,68.48,68.52,68.47,68.51,17082.0,56.3426,56.3755,56.3344,56.3673,17082.0
2016-10-03 15:15:00,68.52,68.56,68.51,68.56,22721.0,56.3755,56.4084,56.3673,56.4084,22721.0
2016-10-03 15:20:00,68.56,68.57,68.48,68.48,29369.0,56.4084,56.4166,56.3426,56.3426,29369.0
2016-10-03 15:25:00,68.49,68.51,68.48,68.51,25518.0,56.3508,56.3673,56.3426,56.3673,25518.0
2016-10-03 15:30:00,68.49,68.52,68.47,68.5,39075.0,56.3508,56.3755,56.3344,56.359,39075.0
2016-10-03 15:35:00,68.5,68.57,68.49,68.55,47024.0,56.359,56.4166,56.3508,56.4002,47024.0
2016-10-03 15:40:00,68.54,68.6,68.54,68.56,52976.0,56.3919,56.4413,56.3919,56.4084,52976.0
2016-10-03 15:45:00,68.55,68.56,68.52,68.53,67650.0,56.4002,56.4084,56.3755,56.3837,67650.0
2016-10-03 15:50:00,68.52,68.53,68.45,68.46,87793.0,56.3755,56.3837,56.3179,56.3261,87793.0
2016-10-03 15:55:00,68.46,68.47,68.4,68.4,184156.0,56.3261,56.3344,56.2768,56.2768,184156.0
2016-10-04 09:30:00,68.17,68.27,67.79,67.81,78076.0,56.0875,56.1698,55.7749,55.7913,78076.0
2016-10-04 09:35:00,67.82,67.93,67.71,67.79,40876.0,55.7996,55.8901,55.7091,55.7749,40876.0
2016-10-04 09:40:00,67.78,67.85,67.62,67.67,24118.0,55.7666,55.8242,55.635,55.6761,24118.0
2016-10-04 09:45:00,67.68,67.7,67.55,67.66,77296.0,55.6844,55.7008,55.5774,55.6679,77296.0
2016-10-04 09:50:00,67.66,67.7,67.48,67.58,69346.0,55.6679,55.7008,55.5198,55.6021,69346.0
2016-10-04 09:55:00,67.59,67.6,67.48,67.52,87762.0,55.6103,55.6186,55.5198,55.5527,87762.0
2016-10-04 10:00:00,67.52,67.52,67.3,67.4,83600.0,55.5527,55.5527,55.3717,55.454,83600.0
2016-10-04 10:05:00,67.41,67.44,67.26,67.27,47746.0,55.4622,55.4869,55.3388,55.347,47746.0
2016-10-04 10:10:00,67.28,67.29,67.12,67.28,44296.0,55.3553,55.3635,55.2236,55.3553,44296.0
2016-10-04 10:15:00,67.28,67.29,67.12,67.17,33302.0,55.3553,55.3635,55.2236,55.2648,33302.0
2016-10-04 10:20:00,67.19,67.27,67.18,67.24,23547.0,55.2812,55.347,55.273,55.3224,23547.0
2016-10-04 10:25:00,67.24,67.32,67.22,67.29,42968.0,55.3224,55.3882,55.3059,55.3635,42968.0
2016-10-04 10:30:00,67.29,67.35,67.29,67.33,43035.0,55.3635,55.4129,55.3635,55.3964,43035.0
2016-10-04 10:35:00,67.33,67.42,67.31,67.39,51322.0,55.3964,55.4705,55.38,55.4458,51322.0
2016-10-04 10:40:00,67.4,67.49,67.4,67.48,37454.0,55.454,55.528,55.454,55.5198,37454.0
2016-10-04 10:45:00,67.48,67.54,67.47,67.5,33424.0,55.5198,55.5692,55.5116,55.5363,33424.0
2016-10-04 10:50:00,67.5,67.57,67.5,67.54,36821.0,55.5363,55.5939,55.5363,55.5692,36821.0
2016-10-04 10:55:00,67.55,67.56,67.44,67.47,49236.0,55.5774,55.5856,55.4869,55.5116,49236.0
2016-10-04 11:00:00,67.47,67.5,67.34,67.34,47683.0,55.5116,55.5363,55.4046,55.4046,47683.0
2016-10-04 11:05:00,67.33,67.36,67.3,67.31,35778.0,55.3964,55.4211,55.3717,55.38,35778.0
2016-10-04 11:10:00,67.31,67.41,67.3,67.38,40104.0,55.38,55.4622,55.3717,55.4375,40104.0
2016-10-04 11:15:00,67.38,67.4,67.32,67.35,33968.0,55.4375,55.454,55.3882,55.4129,33968.0
2016-10-04 11:20:00,67.36,67.52,67.35,67.49,26762.0,55.4211,55.5527,55.4129,55.528,26762.0
2016-10-04 11:25:00,67.51,67.56,67.5,67.53,12734.0,55.5445,55.5856,55.5363,55.561,12734.0
2016-10-04 11:30:00,67.56,67.67,67.51,67.66,44928.0,55.5856,55.6761,55.5445,55.6679,44928.0
2016-10-04 11:35:00,67.67,67.83,67.61,67.61,40125.0,55.6761,55.8078,55.6268,55.6268,40125.0
2016-10-04 11:40:00,67.64,67.76,67.62,67.76,35766.0,55.6515,55.7502,55.635,55.7502,35766.0
2016-10-04 11:45:00,67.75,67.84,67.7,67.76,32791.0,55.742,55.816,55.7008,55.7502,32791.0
2016-10-04 11:50:00,67.72,67.76,67.56,67.56,36455.0,55.7173,55.7502,55.5856,55.5856,36455.0
2016-10-04 11:55:00,67.57,67.59,67.49,67.58,34977.0,55.5939,55.6103,55.528,55.6021,34977.0
2016-10-04 12:00:00,67.58,67.65,67.56,67.56,26057.0,55.6021,55.6597,55.5856,55.5856,26057.0
2016-10-04 12:05:00,67.57,67.66,67.57,67.64,36769.0,55.5939,55.6679,55.5939,55.6515,36769.0
2016-10-04 12:10:00,67.63,67.72,67.61,67.71,20966.0,55.6432,55.7173,55.6268,55.7091,20966.0
2016-10-04 12:15:00,67.71,67.87,67.7,67.81,26672.0,55.7091,55.8407,55.7008,55.7913,26672.0
2016-10-04 12:20:00,67.81,67.83,67.78,67.78,16579.0,55.7913,55.8078,55.7666,55.7666,16579.0
2016-10-04 12:25:00,67.78,67.86,67.76,67.83,26021.0,55.7666,55.8325,55.7502,55.8078,26021.0
2016-10-04 12:30:00,67.84,67.84,67.77,67.78,53873.0,55.816,55.816,55.7584,55.7666,53873.0
2016-10-04 12:35:00,67.79,67.86,67.75,67.8,28497.0,55.7749,55.8325,55.742,55.7831,28497.0
2016-10-04 12:40:00,67.81,67.89,67.8,67.84,16164.0,55.7913,55.8572,55.7831,55.816,16164.0
2016-10-04 12:45:00,67.85,67.89,67.8,67.8,22806.0,55.8242,55.8572,55.7831,55.7831,22806.0
2016-10-04 12:50:00,67.82,67.87,67.74,67.76,21347.0,55.7996,55.8407,55.7337,55.7502,21347.0
2016-10-04 12:55:00,67.77,67.82,67.77,67.79,14675.0,55.7584,55.7996,55.7584,55.7749,14675.0
2016-10-04 13:00:00,67.8,67.83,67.76,67.78,22692.0,55.7831,55.8078,55.7502,55.7666,22692.0
2016-10-04 13:05:00,67.8,67.83,67.58,67.59,32736.0,55.7831,55.8078,55.6021,55.6103,32736.0
2016-10-04 13:10:00,67.59,67.63,67.59,67.63,29712.0,55.6103,55.6432,55.6103,55.6432,29712.0
2016-10-04 13:15:00,67.63,67.63,67.59,67.61,28357.0,55.6432,55.6432,55.6103,55.6268,28357.0
2016-10-04 13:20:00,67.61,67.62,67.47,67.48,21562.0,55.6268,55.635,55.5116,55.5198,21562.0
2016-10-04 13:25:00,67.48,67.54,67.46,67.51,27657.0,55.5198,55.5692,55.5034,55.5445,27657.0
2016-10-04 13:30:00,67.51,67.56,67.48,67.55,45986.0,55.5445,55.5856,55.5198,55.5774,45986.0
2016-10-04 13:35:00,67.55,67.66,67.55,67.65,48126.0,55.5774,55.6679,55.5774,55.6597,48126.0
2016-10-04 13:40:00,67.64,67.7,67.6,67.6,48718.0,55.6515,55.7008,55.6186,55.6186,48718.0
2016-10-04 13:45:00,67.61,67.66,67.58,67.66,45186.0,55.6268,55.6679,55.6021,55.6679,45186.0
2016-10-04 13:50:00,67.67,67.68,67.61,67.64,23635.0,55.6761,55.6844,55.6268,55.6515,23635.0
2016-10-04 13:55:00,67.64,67.7,67.63,67.7,30324.0,55.6515,55.7008,55.6432,55.7008,30324.0
2016-10-04 14:00:00,67.7,67.81,67.64,67.81,41445.0,55.7008,55.7913,55.6515,55.7913,41445.0
2016-10-04 14:05:00,67.83,67.94,67.82,67.91,36553.0,55.8078,55.8983,55.7996,55.8736,36553.0
2016-10-04 14:10:00,67.9,68.08,67.89,68.06,40742.0,55.8654,56.0135,55.8572,55.997,40742.0
2016-10-04 14:15:00,68.06,68.09,67.98,68.0,31871.0,55.997,56.0217,55.9312,55.9477,31871.0
2016-10-04 14:20:00,68.0,68.01,67.83,67.9,27445.0,55.9477,55.9559,55.8078,55.8654,27445.0
2016-10-04 14:25:00,67.89,67.9,67.79,67.85,17638.0,55.8572,55.8654,55.7749,55.8242,17638.0
2016-10-04 14:30:00,67.85,67.93,67.85,67.93,17237.0,55.8242,55.8901,55.8242,55.8901,17237.0
2016-10-04 14:35:00,67.94,67.94,67.9,67.91,19894.0,55.8983,55.8983,55.8654,55.8736,19894.0
2016-10-04 14:40:00,67.91,67.92,67.84,67.85,23798.0,55.8736,55.8818,55.816,55.8242,23798.0
2016-10-04 14:45:00,67.86,67.89,67.8,67.8,21302.0,55.8325,55.8572,55.7831,55.7831,21302.0
2016-10-04 14:50:00,67.79,67.84,67.79,67.8,20405.0,55.7749,55.816,55.7749,55.7831,20405.0
2016-10-04 14:55:00,67.8,67.8,67.7,67.7,23306.0,55.7831,55.7831,55.7008,55.7008,23306.0
2016-10-04 15:00:00,67.69,67.74,67.69,67.73,20010.0,55.6926,55.7337,55.6926,55.7255,20010.0
2016-10-04 15:05:00,67.74,67.77,67.71,67.76,27404.0,55.7337,55.7584,55.7091,55.7502,27404.0
2016-10-04 15:10:00,67.76,67.8,67.75,67.76,29750.0,55.7502,55.7831,55.742,55.7502,29750.0
2016-10-04 15:15:00,67.76,67.78,67.73,67.75,32159.0,55.7502,55.7666,55.7255,55.742,32159.0
2016-10-04 15:20:00,67.74,67.86,67.74,67.84,38662.0,55.7337,55.8325,55.7337,55.816,38662.0
2016-10-04 15:25:00,67.84,67.9,67.83,67.87,30589.0,55.816,55.8654,55.8078,55.8407,30589.0
2016-10-04 15:30:00,67.87,67.9,67.84,67.86,45995.0,55.8407,55.8654,55.816,55.8325,45995.0
2016-10-04 15:35:00,67.86,67.88,67.78,67.81,54276.0,55.8325,55.8489,55.7666,55.7913,54276.0
2016-10-04 15:40:00,67.8,67.88,67.79,67.88,53348.0,55.7831,55.8489,55.7749,55.8489,53348.0
2016-10-04 15:45:00,67.87,67.88,67.78,67.83,104138.0,55.8407,55.8489,55.7666,55.8078,104138.0
2016-10-04 15:50:00,67.83,67.86,67.8,67.85,102310.0,55.8078,55.8325,55.7831,55.8242,102310.0
2016-10-04 15:55:00,67.85,67.86,67.81,67.86,305166.0,55.8242,55.8325,55.7913,55.8325,305166.0
2016-10-05 09:30:00,68.12,68.28,67.93,68.23,14453.0,56.0464,56.178,55.8901,56.1369,14453.0
2016-10-05 09:35:00,68.22,68.32,68.18,68.23,6410.0,56.1287,56.2109,56.0958,56.1369,6410.0
2016-10-05 09:40:00,68.26,68.42,68.25,68.36,7804.0,56.1616,56.2932,56.1533,56.2438,7804.0
2016-10-05 09:45:00,68.38,68.42,68.32,68.35,15202.0,56.2603,56.2932,56.2109,56.2356,15202.0
2016-10-05 09:50:00,68.35,68.35,68.2,68.28,17550.0,56.2356,56.2356,56.1122,56.178,17550.0
2016-10-05 09:55:00,68.27,68.3,68.24,68.25,10344.0,56.1698,56.1945,56.1451,56.1533,10344.0
2016-10-05 10:00:00,68.29,68.42,68.25,68.41,21415.0,56.1863,56.2932,56.1533,56.285,21415.0
2016-10-05 10:05:00,68.41,68.43,68.3,68.3,11590.0,56.285,56.3014,56.1945,56.1945,11590.0
2016-10-05 10:10:00,68.29,68.29,68.07,68.07,32521.0,56.1863,56.1863,56.0052,56.0052,32521.0
2016-10-05 10:15:00,68.08,68.13,68.0,68.01,32131.0,56.0135,56.0546,55.9477,55.9559,32131.0
2016-10-05 10:20:00,68.01,68.02,67.92,67.96,24582.0,55.9559,55.9641,55.8818,55.9147,24582.0
2016-10-05 10:25:00,67.97,68.0,67.88,67.97,15278.0,55.923,55.9477,55.8489,55.923,15278.0
2016-10-05 10:30:00,67.98,68.0,67.87,67.9,16964.0,55.9312,55.9477,55.8407,55.8654,16964.0
2016-10-05 10:35:00,67.9,67.96,67.89,67.93,14339.0,55.8654,55.9147,55.8572,55.8901,14339.0
2016-10-05 10:40:00,67.92,67.92,67.76,67.76,24231.0,55.8818,55.8818,55.7502,55.7502,24231.0
2016-10-05 10:45:00,67.76,67.83,67.7,67.71,18453.0,55.7502,55.8078,55.7008,55.7091,18453.0
2016-10-05 10:50:00,67.71,67.84,67.71,67.83,21209.0,55.7091,55.816,55.7091,55.8078,21209.0
2016-10-05 10:55:00,67.83,67.83,67.77,67.83,13629.0,55.8078,55.8078,55.7584,55.8078,13629.0
2016-10-05 11:00:00,67.84,67.88,67.81,67.83,15325.0,55.816,55.8489,55.7913,55.8078,15325.0
2016-10-05 11:05:00,67.85,67.91,67.85,67.9,18642.0,55.8242,55.8736,55.8242,55.8654,18642.0
2016-10-05 11:10:00,67.9,67.91,67.86,67.88,16025.0,55.8654,55.8736,55.8325,55.8489,16025.0
2016-10-05 11:15:00,67.89,67.9,67.82,67.83,15885.0,55.8572,55.8654,55.7996,55.8078,15885.0
2016-10-05 11:20:00,67.82,67.93,67.81,67.92,13079.0,55.7996,55.8901,55.7913,55.8818,13079.0
2016-10-05 11:25:00,67.93,67.94,67.9,67.92,13037.0,55.8901,55.8983,55.8654,55.8818,13037.0
2016-10-05 11:30:00,67.93,67.94,67.86,67.88,13820.0,55.8901,55.8983,55.8325,55.8489,13820.0
2016-10-05 11:35:00,67.89,67.89,67.76,67.76,15300.0,55.8572,55.8572,55.7502,55.7502,15300.0
2016-10-05 11:40:00,67.76,67.78,67.72,67.72,24281.0,55.7502,55.7666,55.7173,55.7173,24281.0
2016-10-05 11:45:00,67.73,67.79,67.73,67.76,17866.0,55.7255,55.7749,55.7255,55.7502,17866.0
2016-10-05 11:50:00,67.76,67.77,67.73,67.77,9657.0,55.7502,55.7584,55.7255,55.7584,9657.0
2016-10-05 11:55:00,67.77,67.8,67.73,67.75,9467.0,55.7584,55.7831,55.7255,55.742,9467.0
2016-10-05 12:00:00,67.76,67.79,67.75,67.78,5662.0,55.7502,55.7749,55.742,55.7666,5662.0
2016-10-05 12:05:00,67.77,67.83,67.75,67.78,13348.0,55.7584,55.8078,55.742,55.7666,13348.0
2016-10-05 12:10:00,67.79,67.79,67.74,67.75,16007.0,55.7749,55.7749,55.7337,55.742,16007.0
2016-10-05 12:15:00,67.74,67.77,67.74,67.76,18525.0,55.7337,55.7584,55.7337,55.7502,18525.0
2016-10-05 12:20:00,67.76,67.76,67.73,67.75,11307.0,55.7502,55.7502,55.7255,55.742,11307.0
2016-10-05 12:25:00,67.75,67.78,67.74,67.77,6932.0,55.742,55.7666,55.7337,55.7584,6932.0
2016-10-05 12:30:00,67.77,67.78,67.74,67.75,8346.0,55.7584,55.7666,55.7337,55.742,8346.0
2016-10-05 12:35:00,67.75,67.76,67.73,67.76,20507.0,55.742,55.7502,55.7255,55.7502,20507.0
2016-10-05 12:40:00,67.76,67.79,67.73,67.79,12093.0,55.7502,55.7749,55.7255,55.7749,12093.0
2016-10-05 12:45:00,67.79,67.81,67.75,67.77,7479.0,55.7749,55.7913,55.742,55.7584,7479.0
2016-10-05 12:50:00,67.77,67.79,67.75,67.76,11487.0,55.7584,55.7749,55.742,55.7502,11487.0
2016-10-05 12:55:00,67.76,67.76,67.74,67.75,21919.0,55.7502,55.7502,55.7337,55.742,21919.0
2016-10-05 13:00:00,67.76,67.83,67.75,67.83,16342.0,55.7502,55.8078,55.742,55.8078,16342.0
2016-10-05 13:05:00,67.83,67.85,67.8,67.8,10472.0,55.8078,55.8242,55.7831,55.7831,10472.0
2016-10-05 13:10:00,67.81,67.81,67.75,67.76,9012.0,55.7913,55.7913,55.742,55.7502,9012.0
2016-10-05 13:15:00,67.76,67.83,67.76,67.82,10654.0,55.7502,55.8078,55.7502,55.7996,10654.0
2016-10-05 13:20:00,67.83,67.89,67.82,67.89,11604.0,55.8078,55.8572,55.7996,55.8572,11604.0
2016-10-05 13:25:00,67.88,67.89,67.86,67.87,19153.0,55.8489,55.8572,55.8325,55.8407,19153.0
2016-10-05 13:30:00,67.86,67.86,67.83,67.85,6648.0,55.8325,55.8325,55.8078,55.8242,6648.0
2016-10-05 13:35:00,67.85,67.85,67.8,67.84,9396.0,55.8242,55.8242,55.7831,55.816,9396.0
2016-10-05 13:40:00,67.84,67.88,67.84,67.85,4900.0,55.816,55.8489,55.816,55.8242,4900.0
2016-10-05 13:45:00,67.85,67.89,67.83,67.89,6807.0,55.8242,55.8572,55.8078,55.8572,6807.0
2016-10-05 13:50:00,67.88,67.89,67.86,67.89,6176.0,55.8489,55.8572,55.8325,55.8572,6176.0
2016-10-05 13:55:00,67.89,67.91,67.85,67.87,11416.0,55.8572,55.8736,55.8242,55.8407,11416.0
2016-10-05 14:00:00,67.87,67.91,67.87,67.89,7316.0,55.8407,55.8736,55.8407,55.8572,7316.0
2016-10-05 14:05:00,67.88,67.9,67.87,67.89,9111.0,55.8489,55.8654,55.8407,55.8572,9111.0
2016-10-05 14:10:00,67.89,67.89,67.85,67.86,13476.0,55.8572,55.8572,55.8242,55.8325,13476.0
2016-10-05 14:15:00,67.86,67.87,67.82,67.83,13784.0,55.8325,55.8407,55.7996,55.8078,13784.0
2016-10-05 14:20:00,67.83,67.87,67.82,67.86,12270.0,55.8078,55.8407,55.7996,55.8325,12270.0
2016-10-05 14:25:00,67.87,67.89,67.85,67.86,13669.0,55.8407,55.8572,55.8242,55.8325,13669.0
2016-10-05 14:30:00,67.86,67.86,67.82,67.84,6555.0,55.8325,55.8325,55.7996,55.816,6555.0
2016-10-05 14:35:00,67.86,67.88,67.84,67.86,26465.0,55.8325,55.8489,55.816,55.8325,26465.0
2016-10-05 14:40:00,67.86,67.91,67.84,67.85,13123.0,55.8325,55.8736,55.816,55.8242,13123.0
2016-10-05 14:45:00,67.84,67.87,67.84,67.87,8397.0,55.816,55.8407,55.816,55.8407,8397.0
2016-10-05 14:50:00,67.88,67.89,67.85,67.85,8039.0,55.8489,55.8572,55.8242,55.8242,8039.0
2016-10-05 14:55:00,67.86,67.86,67.8,67.81,12106.0,55.8325,55.8325,55.7831,55.7913,12106.0
2016-10-05 15:00:00,67.81,67.89,67.8,67.89,10410.0,55.7913,55.8572,55.7831,55.8572,10410.0
2016-10-05 15:05:00,67.89,67.92,67.88,67.89,11355.0,55.8572,55.8818,55.8489,55.8572,11355.0
2016-10-05 15:10:00,67.89,67.91,67.88,67.89,24846.0,55.8572,55.8736,55.8489,55.8572,24846.0
2016-10-05 15:15:00,67.89,67.9,67.75,67.77,48842.0,55.8572,55.8654,55.742,55.7584,48842.0
2016-10-05 15:20:00,67.77,67.82,67.75,67.81,44715.0,55.7584,55.7996,55.742,55.7913,44715.0
2016-10-05 15:25:00,67.82,67.85,67.81,67.83,16455.0,55.7996,55.8242,55.7913,55.8078,16455.0
2016-10-05 15:30:00,67.82,67.89,67.81,67.89,20516.0,55.7996,55.8572,55.7913,55.8572,20516.0
2016-10-05 15:35:00,67.89,67.9,67.85,67.88,30140.0,55.8572,55.8654,55.8242,55.8489,30140.0
2016-10-05 15:40:00,67.87,67.91,67.83,67.89,28610.0,55.8407,55.8736,55.8078,55.8572,28610.0
2016-10-05 15:45:00,67.9,67.91,67.81,67.82,45440.0,55.8654,55.8736,55.7913,55.7996,45440.0
2016-10-05 15:50:00,67.82,67.86,67.8,67.82,38500.0,55.7996,55.8325,55.7831,55.7996,38500.0
2016-10-05 15:55:00,67.82,67.87,67.8,67.81,115391.0,55.7996,55.8407,55.7831,55.7913,115391.0
2016-10-06 09:30:00,67.86,67.93,67.51,67.55,39274.0,55.8325,55.8901,55.5445,55.5774,39274.0
2016-10-06 09:35:00,67.58,67.58,67.47,67.52,37364.0,55.6021,55.6021,55.5116,55.5527,37364.0
2016-10-06 09:40:00,67.51,67.53,67.4,67.51,23052.0,55.5445,55.561,55.454,55.5445,23052.0
2016-10-06 09:45:00,67.51,67.59,67.5,67.56,19515.0,55.5445,55.6103,55.5363,55.5856,19515.0
2016-10-06 09:50:00,67.56,67.6,67.5,67.53,20498.0,55.5856,55.6186,55.5363,55.561,20498.0
2016-10-06 09:55:00,67.53,67.62,67.48,67.5,34119.0,55.561,55.635,55.5198,55.5363,34119.0
2016-10-06 10:00:00,67.49,67.59,67.46,67.54,19444.0,55.528,55.6103,55.5034,55.5692,19444.0
2016-10-06 10:05:00,67.53,67.6,67.49,67.51,42615.0,55.561,55.6186,55.528,55.5445,42615.0
2016-10-06 10:10:00,67.51,67.51,67.4,67.46,35195.0,55.5445,55.5445,55.454,55.5034,35195.0
2016-10-06 10:15:00,67.46,67.49,67.36,67.42,28243.0,55.5034,55.528,55.4211,55.4705,28243.0
2016-10-06 10:20:00,67.44,67.45,67.38,67.42,24615.0,55.4869,55.4951,55.4375,55.4705,24615.0
2016-10-06 10:25:00,67.42,67.45,67.37,67.38,32128.0,55.4705,55.4951,55.4293,55.4375,32128.0
2016-10-06 10:30:00,67.38,67.45,67.38,67.44,25774.0,55.4375,55.4951,55.4375,55.4869,25774.0
2016-10-06 10:35:00,67.44,67.47,67.39,67.41,37201.0,55.4869,55.5116,55.4458,55.4622,37201.0
2016-10-06 10:40:00,67.41,67.42,67.33,67.39,35859.0,55.4622,55.4705,55.3964,55.4458,35859.0
2016-10-06 10:45:00,67.39,67.41,67.3,67.33,27449.0,55.4458,55.4622,55.3717,55.3964,27449.0
2016-10-06 10:50:00,67.32,67.37,67.29,67.35,26116.0,55.3882,55.4293,55.3635,55.4129,26116.0
2016-10-06 10:55:00,67.35,67.36,67.27,67.29,38770.0,55.4129,55.4211,55.347,55.3635,38770.0
2016-10-06 11:00:00,67.3,67.3,67.24,67.25,26481.0,55.3717,55.3717,55.3224,55.3306,26481.0
2016-10-06 11:05:00,67.25,67.26,67.18,67.2,30332.0,55.3306,55.3388,55.273,55.2894,30332.0
2016-10-06 11:10:00,67.2,67.3,67.19,67.3,23540.0,55.2894,55.3717,55.2812,55.3717,23540.0
2016-10-06 11:15:00,67.3,67.37,67.3,67.35,41189.0,55.3717,55.4293,55.3717,55.4129,41189.0
2016-10-06 11:20:00,67.35,67.39,67.34,67.38,21159.0,55.4129,55.4458,55.4046,55.4375,21159.0
2016-10-06 11:25:00,67.37,67.47,67.37,67.47,20192.0,55.4293,55.5116,55.4293,55.5116,20192.0
2016-10-06 11:30:00,67.47,67.49,67.42,67.43,28827.0,55.5116,55.528,55.4705,55.4787,28827.0
2016-10-06 11:35:00,67.43,67.45,67.37,67.42,20523.0,55.4787,55.4951,55.4293,55.4705,20523.0
2016-10-06 11:40:00,67.42,67.44,67.38,67.44,24437.0,55.4705,55.4869,55.4375,55.4869,24437.0
2016-10-06 11:45:00,67.44,67.56,67.43,67.53,28660.0,55.4869,55.5856,55.4787,55.561,28660.0
2016-10-06 11:50:00,67.52,67.64,67.51,67.59,29618.0,55.5527,55.6515,55.5445,55.6103,29618.0
2016-10-06 11:55:00,67.58,67.58,67.48,67.5,18618.0,55.6021,55.6021,55.5198,55.5363,18618.0
2016-10-06 12:00:00,67.51,67.59,67.51,67.55,12426.0,55.5445,55.6103,55.5445,55.5774,12426.0
2016-10-06 12:05:00,67.55,67.59,67.53,67.53,17211.0,55.5774,55.6103,55.561,55.561,17211.0
2016-10-06 12:10:00,67.53,67.53,67.44,67.46,37120.0,55.561,55.561,55.4869,55.5034,37120.0
2016-10-06 12:15:00,67.47,67.48,67.45,67.47,9899.0,55.5116,55.5198,55.4951,55.5116,9899.0
2016-10-06 12:20:00,67.47,67.51,67.46,67.5,14692.0,55.5116,55.5445,55.5034,55.5363,14692.0
2016-10-06 12:25:00,67.49,67.54,67.48,67.49,15308.0,55.528,55.5692,55.5198,55.528,15308.0
2016-10-06 12:30:00,67.49,67.56,67.48,67.54,32467.0,55.528,55.5856,55.5198,55.5692,32467.0
2016-10-06 12:35:00,67.55,67.55,67.45,67.47,29645.0,55.5774,55.5774,55.4951,55.5116,29645.0
2016-10-06 12:40:00,67.46,67.55,67.45,67.52,9725.0,55.5034,55.5774,55.4951,55.5527,9725.0
2016-10-06 12:45:00,67.53,67.57,67.53,67.55,11680.0,55.561,55.5939,55.561,55.5774,11680.0
2016-10-06 12:50:00,67.56,67.59,67.56,67.58,8788.0,55.5856,55.6103,55.5856,55.6021,8788.0
2016-10-06 12:55:00,67.59,67.6,67.56,67.57,11304.0,55.6103,55.6186,55.5856,55.5939,11304.0
2016-10-06 13:00:00,67.57,67.59,67.56,67.56,10385.0,55.5939,55.6103,55.5856,55.5856,10385.0
2016-10-06 13:05:00,67.56,67.59,67.55,67.56,17198.0,55.5856,55.6103,55.5774,55.5856,17198.0
2016-10-06 13:10:00,67.56,67.6,67.54,67.57,51082.0,55.5856,55.6186,55.5692,55.5939,51082.0
2016-10-06 13:15:00,67.57,67.63,67.57,67.61,34261.0,55.5939,55.6432,55.5939,55.6268,34261.0
2016-10-06 13:20:00,67.61,67.65,67.6,67.61,8432.0,55.6268,55.6597,55.6186,55.6268,8432.0
2016-10-06 13:25:00,67.62,67.64,67.6,67.64,9286.0,55.635,55.6515,55.6186,55.6515,9286.0
2016-10-06 13:30:00,67.64,67.69,67.63,67.67,33481.0,55.6515,55.6926,55.6432,55.6761,33481.0
2016-10-06 13:35:00,67.65,67.65,67.6,67.6,7609.0,55.6597,55.6597,55.6186,55.6186,7609.0
2016-10-06 13:40:00,67.61,67.63,67.58,67.63,33096.0,55.6268,55.6432,55.6021,55.6432,33096.0
2016-10-06 13:45:00,67.63,67.65,67.62,67.65,10287.0,55.6432,55.6597,55.635,55.6597,10287.0
2016-10-06 13:50:00,67.65,67.75,67.65,67.74,20936.0,55.6597,55.742,55.6597,55.7337,20936.0
2016-10-06 13:55:00,67.74,67.75,67.67,67.7,15795.0,55.7337,55.742,55.6761,55.7008,15795.0
2016-10-06 14:00:00,67.7,67.73,67.68,67.68,20665.0,55.7008,55.7255,55.6844,55.6844,20665.0
2016-10-06 14:05:00,67.69,67.73,67.67,67.68,16504.0,55.6926,55.7255,55.6761,55.6844,16504.0
2016-10-06 14:10:00,67.68,67.69,67.67,67.67,11011.0,55.6844,55.6926,55.6761,55.6761,11011.0
2016-10-06 14:15:00,67.67,67.69,67.62,67.62,14452.0,55.6761,55.6926,55.635,55.635,14452.0
2016-10-06 14:20:00,67.62,67.64,67.61,67.64,12365.0,55.635,55.6515,55.6268,55.6515,12365.0
2016-10-06 14:25:00,67.64,67.68,67.63,67.66,17414.0,55.6515,55.6844,55.6432,55.6679,17414.0
2016-10-06 14:30:00,67.65,67.66,67.62,67.65,19450.0,55.6597,55.6679,55.635,55.6597,19450.0
2016-10-06 14:35:00,67.64,67.67,67.61,67.66,10828.0,55.6515,55.6761,55.6268,55.6679,10828.0
2016-10-06 14:40:00,67.65,67.65,67.6,67.64,8500.0,55.6597,55.6597,55.6186,55.6515,8500.0
2016-10-06 14:45:00,67.64,67.64,67.58,67.62,12469.0,55.6515,55.6515,55.6021,55.635,12469.0
2016-10-06 14:50:00,67.62,67.66,67.62,67.65,13131.0,55.635,55.6679,55.635,55.6597,13131.0
2016-10-06 14:55:00,67.65,67.66,67.62,67.63,6451.0,55.6597,55.6679,55.635,55.6432,6451.0
2016-10-06 15:00:00,67.63,67.68,67.63,67.66,18169.0,55.6432,55.6844,55.6432,55.6679,18169.0
2016-10-06 15:05:00,67.66,67.68,67.62,67.63,13731.0,55.6679,55.6844,55.635,55.6432,13731.0
2016-10-06 15:10:00,67.63,67.63,67.58,67.61,35169.0,55.6432,55.6432,55.6021,55.6268,35169.0
2016-10-06 15:15:00,67.61,67.64,67.59,67.61,14988.0,55.6268,55.6515,55.6103,55.6268,14988.0
2016-10-06 15:20:00,67.61,67.72,67.61,67.7,36302.0,55.6268,55.7173,55.6268,55.7008,36302.0
2016-10-06 15:25:00,67.7,67.72,67.69,67.72,19081.0,55.7008,55.7173,55.6926,55.7173,19081.0
2016-10-06 15:30:00,67.72,67.76,67.67,67.76,39777.0,55.7173,55.7502,55.6761,55.7502,39777.0
2016-10-06 15:35:00,67.76,67.77,67.71,67.74,37973.0,55.7502,55.7584,55.7091,55.7337,37973.0
2016-10-06 15:40:00,67.75,67.77,67.73,67.75,37132.0,55.742,55.7584,55.7255,55.742,37132.0
2016-10-06 15:45:00,67.75,67.79,67.75,67.78,38641.0,55.742,55.7749,55.742,55.7666,38641.0
2016-10-06 15:50:00,67.78,67.79,67.76,67.77,57612.0,55.7666,55.7749,55.7502,55.7584,57612.0
2016-10-06 15:55:00,67.77,67.78,67.75,67.77,72814.0,55.7584,55.7666,55.742,55.7584,72814.0
2016-10-07 09:30:00,67.97,68.37,67.91,68.23,59540.0,55.923,56.2521,55.8736,56.1369,59540.0
2016-10-07 09:35:00,68.17,68.29,68.1,68.29,21368.0,56.0875,56.1863,56.0299,56.1863,21368.0
2016-10-07 09:40:00,68.32,68.37,68.24,68.31,19074.0,56.2109,56.2521,56.1451,56.2027,19074.0
2016-10-07 09:45:00,68.32,68.55,68.31,68.51,55552.0,56.2109,56.4002,56.2027,56.3673,55552.0
2016-10-07 09:50:00,68.51,68.52,68.36,68.44,10732.0,56.3673,56.3755,56.2438,56.3097,10732.0
2016-10-07 09:55:00,68.41,68.55,68.39,68.51,15708.0,56.285,56.4002,56.2685,56.3673,15708.0
2016-10-07 10:00:00,68.51,68.61,68.45,68.56,12803.0,56.3673,56.4495,56.3179,56.4084,12803.0
2016-10-07 10:05:00,68.55,68.62,68.48,68.62,8800.0,56.4002,56.4578,56.3426,56.4578,8800.0
2016-10-07 10:10:00,68.64,68.71,68.58,68.7,22802.0,56.4742,56.5318,56.4249,56.5236,22802.0
2016-10-07 10:15:00,68.69,68.74,68.66,68.72,21477.0,56.5154,56.5565,56.4907,56.54,21477.0
2016-10-07 10:20:00,68.73,68.73,68.64,68.67,15685.0,56.5483,56.5483,56.4742,56.4989,15685.0
2016-10-07 10:25:00,68.67,68.74,68.66,68.73,37676.0,56.4989,56.5565,56.4907,56.5483,37676.0
2016-10-07 10:30:00,68.73,68.75,68.64,68.74,43577.0,56.5483,56.5647,56.4742,56.5565,43577.0
2016-10-07 10:35:00,68.74,68.91,68.74,68.91,37828.0,56.5565,56.6964,56.5565,56.6964,37828.0
2016-10-07 10:40:00,68.91,69.04,68.88,69.02,67789.0,56.6964,56.8033,56.6717,56.7869,67789.0
2016-10-07 10:45:00,69.02,69.05,68.92,68.95,34609.0,56.7869,56.8116,56.7046,56.7293,34609.0
2016-10-07 10:50:00,68.94,68.95,68.88,68.91,19257.0,56.721,56.7293,56.6717,56.6964,19257.0
2016-10-07 10:55:00,68.91,68.98,68.86,68.95,37181.0,56.6964,56.754,56.6552,56.7293,37181.0
2016-10-07 11:00:00,68.94,68.95,68.87,68.9,56185.0,56.721,56.7293,56.6635,56.6881,56185.0
2016-10-07 11:05:00,68.9,68.97,68.88,68.97,25279.0,56.6881,56.7457,56.6717,56.7457,25279.0
2016-10-07 11:10:00,68.97,69.01,68.91,68.91,77648.0,56.7457,56.7786,56.6964,56.6964,77648.0
2016-10-07 11:15:00,68.89,68.91,68.85,68.87,14283.0,56.6799,56.6964,56.647,56.6635,14283.0
2016-10-07 11:20:00,68.86,68.92,68.85,68.86,14756.0,56.6552,56.7046,56.647,56.6552,14756.0
2016-10-07 11:25:00,68.85,68.86,68.81,68.83,15917.0,56.647,56.6552,56.6141,56.6305,15917.0
2016-10-07 11:30:00,68.84,68.84,68.72,68.72,20897.0,56.6388,56.6388,56.54,56.54,20897.0
2016-10-07 11:35:00,68.73,68.73,68.6,68.66,11987.0,56.5483,56.5483,56.4413,56.4907,11987.0
2016-10-07 11:40:00,68.66,68.67,68.62,68.62,6842.0,56.4907,56.4989,56.4578,56.4578,6842.0
2016-10-07 11:45:00,68.62,68.64,68.55,68.59,18517.0,56.4578,56.4742,56.4002,56.4331,18517.0
2016-10-07 11:50:00,68.59,68.67,68.59,68.66,22909.0,56.4331,56.4989,56.4331,56.4907,22909.0
2016-10-07 11:55:00,68.65,68.7,68.64,68.7,21678.0,56.4824,56.5236,56.4742,56.5236,21678.0
2016-10-07 12:00:00,68.69,68.78,68.59,68.59,30186.0,56.5154,56.5894,56.4331,56.4331,30186.0
2016-10-07 12:05:00,68.59,68.6,68.54,68.54,12389.0,56.4331,56.4413,56.3919,56.3919,12389.0
2016-10-07 12:10:00,68.54,68.62,68.49,68.62,22247.0,56.3919,56.4578,56.3508,56.4578,22247.0
2016-10-07 12:15:00,68.63,68.63,68.54,68.57,16233.0,56.466,56.466,56.3919,56.4166,16233.0
2016-10-07 12:20:00,68.58,68.61,68.55,68.58,10803.0,56.4249,56.4495,56.4002,56.4249,10803.0
2016-10-07 12:25:00,68.57,68.6,68.53,68.58,18431.0,56.4166,56.4413,56.3837,56.4249,18431.0
2016-10-07 12:30:00,68.58,68.6,68.53,68.53,34371.0,56.4249,56.4413,56.3837,56.3837,34371.0
2016-10-07 12:35:00,68.54,68.54,68.46,68.47,11049.0,56.3919,56.3919,56.3261,56.3344,11049.0
2016-10-07 12:40:00,68.47,68.58,68.46,68.57,12505.0,56.3344,56.4249,56.3261,56.4166,12505.0
2016-10-07 12:45:00,68.56,68.7,68.56,68.7,9209.0,56.4084,56.5236,56.4084,56.5236,9209.0
2016-10-07 12:50:00,68.69,68.69,68.65,68.66,8070.0,56.5154,56.5154,56.4824,56.4907,8070.0
2016-10-07 12:55:00,68.65,68.67,68.59,68.64,14886.0,56.4824,56.4989,56.4331,56.4742,14886.0
2016-10-07 13:00:00,68.63,68.66,68.56,68.58,16591.0,56.466,56.4907,56.4084,56.4249,16591.0
2016-10-07 13:05:00,68.58,68.61,68.56,68.58,11395.0,56.4249,56.4495,56.4084,56.4249,11395.0
2016-10-07 13:10:00,68.58,68.6,68.55,68.56,12412.0,56.4249,56.4413,56.4002,56.4084,12412.0
2016-10-07 13:15:00,68.56,68.58,68.51,68.51,12105.0,56.4084,56.4249,56.3673,56.3673,12105.0
2016-10-07 13:20:00,68.52,68.57,68.52,68.56,7949.0,56.3755,56.4166,56.3755,56.4084,7949.0
2016-10-07 13:25:00,68.57,68.66,68.57,68.65,26574.0,56.4166,56.4907,56.4166,56.4824,26574.0
2016-10-07 13:30:00,68.64,68.64,68.58,68.63,13428.0,56.4742,56.4742,56.4249,56.466,13428.0
2016-10-07 13:35:00,68.63,68.68,68.63,68.68,18966.0,56.466,56.5071,56.466,56.5071,18966.0
2016-10-07 13:40:00,68.68,68.72,68.64,68.67,17907.0,56.5071,56.54,56.4742,56.4989,17907.0
2016-10-07 13:45:00,68.67,68.69,68.66,68.67,17475.0,56.4989,56.5154,56.4907,56.4989,17475.0
2016-10-07 13:50:00,68.68,68.68,68.6,68.61,20158.0,56.5071,56.5071,56.4413,56.4495,20158.0
2016-10-07 13:55:00,68.6,68.62,68.58,68.59,42821.0,56.4413,56.4578,56.4249,56.4331,42821.0
2016-10-07 14:00:00,68.6,68.67,68.6,68.63,21315.0,56.4413,56.4989,56.4413,56.466,21315.0
2016-10-07 14:05:00,68.63,68.63,68.54,68.54,23680.0,56.466,56.466,56.3919,56.3919,23680.0
2016-10-07 14:10:00,68.55,68.6,68.54,68.55,76079.0,56.4002,56.4413,56.3919,56.4002,76079.0
2016-10-07 14:15:00,68.56,68.57,68.49,68.53,33131.0,56.4084,56.4166,56.3508,56.3837,33131.0
2016-10-07 14:20:00,68.53,68.55,68.52,68.53,8615.0,56.3837,56.4002,56.3755,56.3837,8615.0
2016-10-07 14:25:00,68.54,68.56,68.53,68.53,13494.0,56.3919,56.4084,56.3837,56.3837,13494.0
2016-10-07 14:30:00,68.54,68.58,68.53,68.58,29191.0,56.3919,56.4249,56.3837,56.4249,29191.0
2016-10-07 14:35:00,68.58,68.58,68.54,68.54,15418.0,56.4249,56.4249,56.3919,56.3919,15418.0
2016-10-07 14:40:00,68.55,68.56,68.5,68.53,10113.0,56.4002,56.4084,56.359,56.3837,10113.0
2016-10-07 14:45:00,68.53,68.61,68.53,68.55,15399.0,56.3837,56.4495,56.3837,56.4002,15399.0
2016-10-07 14:50:00,68.55,68.61,68.54,68.61,8712.0,56.4002,56.4495,56.3919,56.4495,8712.0
2016-10-07 14:55:00,68.62,68.62,68.59,68.59,10049.0,56.4578,56.4578,56.4331,56.4331,10049.0
2016-10-07 15:00:00,68.59,68.63,68.59,68.61,20109.0,56.4331,56.466,56.4331,56.4495,20109.0
2016-10-07 15:05:00,68.6,68.63,68.6,68.63,14409.0,56.4413,56.466,56.4413,56.466,14409.0
2016-10-07 15:10:00,68.63,68.66,68.61,68.64,22510.0,56.466,56.4907,56.4495,56.4742,22510.0
2016-10-07 15:15:00,68.65,68.66,68.6,68.61,19806.0,56.4824,56.4907,56.4413,56.4495,19806.0
2016-10-07 15:20:00,68.61,68.62,68.55,68.58,47426.0,56.4495,56.4578,56.4002,56.4249,47426.0
2016-10-07 15:25:00,68.56,68.59,68.56,68.58,27726.0,56.4084,56.4331,56.4084,56.4249,27726.0
2016-10-07 15:30:00,68.59,68.59,68.53,68.53,35718.0,56.4331,56.4331,56.3837,56.3837,35718.0
2016-10-07 15:35:00,68.53,68.6,68.53,68.54,29958.0,56.3837,56.4413,56.3837,56.3919,29958.0
2016-10-07 15:40:00,68.53,68.55,68.49,68.49,29950.0,56.3837,56.4002,56.3508,56.3508,29950.0
2016-10-07 15:45:00,68.49,68.51,68.46,68.47,50215.0,56.3508,56.3673,56.3261,56.3344,50215.0
2016-10-07 15:50:00,68.47,68.5,68.46,68.48,34097.0,56.3344,56.359,56.3261,56.3426,34097.0
2016-10-07 15:55:00,68.48,68.55,68.41,68.43,77701.0,56.3426,56.4002,56.285,56.3014,77701.0
2016-10-10 09:30:00,68.79,68.97,68.78,68.85,16353.0,56.5976,56.7457,56.5894,56.647,16353.0
2016-10-10 09:35:00,68.83,68.83,68.69,68.69,14124.0,56.6305,56.6305,56.5154,56.5154,14124.0
2016-10-10 09:40:00,68.7,68.8,68.7,68.77,11800.0,56.5236,56.6059,56.5236,56.5812,11800.0
2016-10-10 09:45:00,68.79,68.8,68.66,68.7,12794.0,56.5976,56.6059,56.4907,56.5236,12794.0
2016-10-10 09:50:00,68.7,68.75,68.63,68.67,12908.0,56.5236,56.5647,56.466,56.4989,12908.0
2016-10-10 09:55:00,68.66,68.69,68.59,68.63,12424.0,56.4907,56.5154,56.4331,56.466,12424.0
2016-10-10 10:00:00,68.65,68.65,68.47,68.49,7943.0,56.4824,56.4824,56.3344,56.3508,7943.0
2016-10-10 10:05:00,68.48,68.51,68.45,68.47,9960.0,56.3426,56.3673,56.3179,56.3344,9960.0
2016-10-10 10:10:00,68.48,68.58,68.48,68.5,11080.0,56.3426,56.4249,56.3426,56.359,11080.0
2016-10-10 10:15:00,68.5,68.58,68.5,68.55,9476.0,56.359,56.4249,56.359,56.4002,9476.0
2016-10-10 10:20:00,68.55,68.56,68.48,68.51,8793.0,56.4002,56.4084,56.3426,56.3673,8793.0
2016-10-10 10:25:00,68.52,68.54,68.48,68.48,3782.0,56.3755,56.3919,56.3426,56.3426,3782.0
2016-10-10 10:30:00,68.49,68.53,68.48,68.5,10963.0,56.3508,56.3837,56.3426,56.359,10963.0
2016-10-10 10:35:00,68.5,68.6,68.5,68.59,8992.0,56.359,56.4413,56.359,56.4331,8992.0
2016-10-10 10:40:00,68.59,68.59,68.52,68.54,8059.0,56.4331,56.4331,56.3755,56.3919,8059.0
2016-10-10 10:45:00,68.55,68.58,68.52,68.52,11287.0,56.4002,56.4249,56.3755,56.3755,11287.0
2016-10-10 10:50:00,68.53,68.53,68.48,68.51,9952.0,56.3837,56.3837,56.3426,56.3673,9952.0
2016-10-10 10:55:00,68.51,68.58,68.51,68.51,10364.0,56.3673,56.4249,56.3673,56.3673,10364.0
2016-10-10 11:00:00,68.52,68.57,68.5,68.52,8723.0,56.3755,56.4166,56.359,56.3755,8723.0
2016-10-10 11:05:00,68.53,68.56,68.5,68.54,31579.0,56.3837,56.4084,56.359,56.3919,31579.0
2016-10-10 11:10:00,68.55,68.66,68.55,68.65,9585.0,56.4002,56.4907,56.4002,56.4824,9585.0
2016-10-10 11:15:00,68.66,68.66,68.61,68.62,6883.0,56.4907,56.4907,56.4495,56.4578,6883.0
2016-10-10 11:20:00,68.61,68.61,68.57,68.57,8921.0,56.4495,56.4495,56.4166,56.4166,8921.0
2016-10-10 11:25:00,68.57,68.62,68.53,68.6,8126.0,56.4166,56.4578,56.3837,56.4413,8126.0
2016-10-10 11:30:00,68.62,68.64,68.5,68.5,6642.0,56.4578,56.4742,56.359,56.359,6642.0
2016-10-10 11:35:00,68.51,68.51,68.45,68.48,5350.0,56.3673,56.3673,56.3179,56.3426,5350.0
2016-10-10 11:40:00,68.49,68.5,68.46,68.48,5371.0,56.3508,56.359,56.3261,56.3426,5371.0
2016-10-10 11:45:00,68.5,68.51,68.47,68.5,4250.0,56.359,56.3673,56.3344,56.359,4250.0
2016-10-10 11:50:00,68.51,68.54,68.5,68.54,9932.0,56.3673,56.3919,56.359,56.3919,9932.0
2016-10-10 11:55:00,68.55,68.58,68.53,68.58,15155.0,56.4002,56.4249,56.3837,56.4249,15155.0
2016-10-10 12:00:00,68.58,68.58,68.52,68.52,5853.0,56.4249,56.4249,56.3755,56.3755,5853.0
2016-10-10 12:05:00,68.53,68.57,68.52,68.57,6301.0,56.3837,56.4166,56.3755,56.4166,6301.0
2016-10-10 12:10:00,68.58,68.59,68.56,68.56,2787.0,56.4249,56.4331,56.4084,56.4084,2787.0
2016-10-10 12:15:00,68.56,68.58,68.55,68.57,12895.0,56.4084,56.4249,56.4002,56.4166,12895.0
2016-10-10 12:20:00,68.56,68.61,68.56,68.58,8404.0,56.4084,56.4495,56.4084,56.4249,8404.0
2016-10-10 12:25:00,68.58,68.59,68.54,68.59,4817.0,56.4249,56.4331,56.3919,56.4331,4817.0
2016-10-10 12:30:00,68.59,68.61,68.57,68.57,3717.0,56.4331,56.4495,56.4166,56.4166,3717.0
2016-10-10 12:35:00,68.58,68.61,68.57,68.58,4903.0,56.4249,56.4495,56.4166,56.4249,4903.0
2016-10-10 12:40:00,68.58,68.6,68.56,68.57,4886.0,56.4249,56.4413,56.4084,56.4166,4886.0
2016-10-10 12:45:00,68.57,68.63,68.57,68.62,8960.0,56.4166,56.466,56.4166,56.4578,8960.0
2016-10-10 12:50:00,68.63,68.65,68.62,68.62,4667.0,56.466,56.4824,56.4578,56.4578,4667.0
2016-10-10 12:55:00,68.63,68.63,68.56,68.57,7782.0,56.466,56.466,56.4084,56.4166,7782.0
2016-10-10 13:00:00,68.59,68.64,68.59,68.61,7488.0,56.4331,56.4742,56.4331,56.4495,7488.0
2016-10-10 13:05:00,68.61,68.67,68.6,68.67,7586.0,56.4495,56.4989,56.4413,56.4989,7586.0
2016-10-10 13:10:00,68.67,68.68,68.66,68.66,4834.0,56.4989,56.5071,56.4907,56.4907,4834.0
2016-10-10 13:15:00,68.67,68.69,68.65,68.66,10477.0,56.4989,56.5154,56.4824,56.4907,10477.0
2016-10-10 13:20:00,68.67,68.67,68.62,68.62,5725.0,56.4989,56.4989,56.4578,56.4578,5725.0
2016-10-10 13:25:00,68.62,68.64,68.61,68.62,2969.0,56.4578,56.4742,56.4495,56.4578,2969.0
2016-10-10 13:30:00,68.63,68.63,68.57,68.57,7102.0,56.466,56.466,56.4166,56.4166,7102.0
2016-10-10 13:35:00,68.58,68.58,68.52,68.52,8323.0,56.4249,56.4249,56.3755,56.3755,8323.0
2016-10-10 13:40:00,68.52,68.57,68.51,68.57,7768.0,56.3755,56.4166,56.3673,56.4166,7768.0
2016-10-10 13:45:00,68.57,68.58,68.55,68.55,6795.0,56.4166,56.4249,56.4002,56.4002,6795.0
2016-10-10 13:50:00,68.55,68.57,68.54,68.56,4468.0,56.4002,56.4166,56.3919,56.4084,4468.0
2016-10-10 13:55:00,68.56,68.58,68.53,68.58,4497.0,56.4084,56.4249,56.3837,56.4249,4497.0
2016-10-10 14:00:00,68.57,68.62,68.56,68.58,6261.0,56.4166,56.4578,56.4084,56.4249,6261.0
2016-10-10 14:05:00,68.58,68.6,68.56,68.59,5400.0,56.4249,56.4413,56.4084,56.4331,5400.0
2016-10-10 14:10:00,68.59,68.6,68.55,68.56,21135.0,56.4331,56.4413,56.4002,56.4084,21135.0
2016-10-10 14:15:00,68.56,68.58,68.53,68.56,10188.0,56.4084,56.4249,56.3837,56.4084,10188.0
2016-10-10 14:20:00,68.56,68.58,68.55,68.55,7858.0,56.4084,56.4249,56.4002,56.4002,7858.0
2016-10-10 14:25:00,68.56,68.56,68.52,68.55,13087.0,56.4084,56.4084,56.3755,56.4002,13087.0
2016-10-10 14:30:00,68.55,68.56,68.53,68.56,5473.0,56.4002,56.4084,56.3837,56.4084,5473.0
2016-10-10 14:35:00,68.56,68.62,68.55,68.61,8645.0,56.4084,56.4578,56.4002,56.4495,8645.0
2016-10-10 14:40:00,68.62,68.62,68.58,68.59,9217.0,56.4578,56.4578,56.4249,56.4331,9217.0
2016-10-10 14:45:00,68.59,68.6,68.58,68.59,5755.0,56.4331,56.4413,56.4249,56.4331,5755.0
2016-10-10 14:50:00,68.59,68.6,68.54,68.56,5672.0,56.4331,56.4413,56.3919,56.4084,5672.0
2016-10-10 14:55:00,68.55,68.56,68.49,68.51,9746.0,56.4002,56.4084,56.3508,56.3673,9746.0
2016-10-10 15:00:00,68.52,68.57,68.52,68.57,15046.0,56.3755,56.4166,56.3755,56.4166,15046.0
2016-10-10 15:05:00,68.56,68.58,68.5,68.51,26527.0,56.4084,56.4249,56.359,56.3673,26527.0
2016-10-10 15:10:00,68.51,68.52,68.45,68.46,15712.0,56.3673,56.3755,56.3179,56.3261,15712.0
2016-10-10 15:15:00,68.47,68.51,68.47,68.49,10710.0,56.3344,56.3673,56.3344,56.3508,10710.0
2016-10-10 15:20:00,68.5,68.51,68.49,68.49,6691.0,56.359,56.3673,56.3508,56.3508,6691.0
2016-10-10 15:25:00,68.5,68.52,68.47,68.5,28210.0,56.359,56.3755,56.3344,56.359,28210.0
2016-10-10 15:30:00,68.51,68.52,68.44,68.46,16344.0,56.3673,56.3755,56.3097,56.3261,16344.0
2016-10-10 15:35:00,68.47,68.49,68.47,68.48,6609.0,56.3344,56.3508,56.3344,56.3426,6609.0
2016-10-10 15:40:00,68.47,68.51,68.45,68.48,22837.0,56.3344,56.3673,56.3179,56.3426,22837.0
2016-10-10 15:45:00,68.48,68.51,68.47,68.49,30102.0,56.3426,56.3673,56.3344,56.3508,30102.0
2016-10-10 15:50:00,68.48,68.49,68.44,68.47,32993.0,56.3426,56.3508,56.3097,56.3344,32993.0
2016-10-10 15:55:00,68.47,68.52,68.46,68.49,91162.0,56.3344,56.3755,56.3261,56.3508,91162.0
2016-10-11 09:30:00,68.31,68.47,68.28,68.42,20705.0,56.2027,56.3344,56.178,56.2932,20705.0
2016-10-11 09:35:00,68.38,68.46,68.26,68.26,8000.0,56.2603,56.3261,56.1616,56.1616,8000.0
2016-10-11 09:40:00,68.25,68.37,68.23,68.28,7479.0,56.1533,56.2521,56.1369,56.178,7479.0
2016-10-11 09:45:00,68.28,68.35,68.28,68.33,12214.0,56.178,56.2356,56.178,56.2192,12214.0
2016-10-11 09:50:00,68.32,68.34,68.28,68.33,12335.0,56.2109,56.2274,56.178,56.2192,12335.0
2016-10-11 09:55:00,68.32,68.46,68.32,68.45,15971.0,56.2109,56.3261,56.2109,56.3179,15971.0
2016-10-11 10:00:00,68.45,68.45,68.3,68.34,24846.0,56.3179,56.3179,56.1945,56.2274,24846.0
2016-10-11 10:05:00,68.35,68.41,68.35,68.39,21879.0,56.2356,56.285,56.2356,56.2685,21879.0
2016-10-11 10:10:00,68.4,68.4,68.23,68.31,11788.0,56.2768,56.2768,56.1369,56.2027,11788.0
2016-10-11 10:15:00,68.3,68.3,68.24,68.28,12751.0,56.1945,56.1945,56.1451,56.178,12751.0
2016-10-11 10:20:00,68.28,68.33,68.26,68.3,12536.0,56.178,56.2192,56.1616,56.1945,12536.0
2016-10-11 10:25:00,68.29,68.3,68.19,68.26,13782.0,56.1863,56.1945,56.104,56.1616,13782.0
2016-10-11 10:30:00,68.26,68.3,68.26,68.28,14603.0,56.1616,56.1945,56.1616,56.178,14603.0
2016-10-11 10:35:00,68.26,68.26,68.18,68.18,12231.0,56.1616,56.1616,56.0958,56.0958,12231.0
2016-10-11 10:40:00,68.18,68.23,68.15,68.15,15551.0,56.0958,56.1369,56.0711,56.0711,15551.0
2016-10-11 10:45:00,68.16,68.16,68.12,68.15,9859.0,56.0793,56.0793,56.0464,56.0711,9859.0
2016-10-11 10:50:00,68.13,68.13,68.04,68.07,10345.0,56.0546,56.0546,55.9806,56.0052,10345.0
2016-10-11 10:55:00,68.09,68.11,67.96,68.0,20153.0,56.0217,56.0382,55.9147,55.9477,20153.0
2016-10-11 11:00:00,67.99,68.02,67.91,67.96,14471.0,55.9394,55.9641,55.8736,55.9147,14471.0
2016-10-11 11:05:00,67.96,68.02,67.95,68.01,13658.0,55.9147,55.9641,55.9065,55.9559,13658.0
2016-10-11 11:10:00,68.01,68.02,67.99,67.99,19748.0,55.9559,55.9641,55.9394,55.9394,19748.0
2016-10-11 11:15:00,67.99,68.0,67.9,67.95,27278.0,55.9394,55.9477,55.8654,55.9065,27278.0
2016-10-11 11:20:00,67.95,68.02,67.94,68.0,24980.0,55.9065,55.9641,55.8983,55.9477,24980.0
2016-10-11 11:25:00,68.01,68.03,67.92,67.94,20632.0,55.9559,55.9723,55.8818,55.8983,20632.0
2016-10-11 11:30:00,67.95,68.06,67.95,68.06,27739.0,55.9065,55.997,55.9065,55.997,27739.0
2016-10-11 11:35:00,68.06,68.09,68.03,68.09,14088.0,55.997,56.0217,55.9723,56.0217,14088.0
2016-10-11 11:40:00,68.1,68.17,68.07,68.17,15162.0,56.0299,56.0875,56.0052,56.0875,15162.0
2016-10-11 11:45:00,68.17,68.18,68.07,68.09,14177.0,56.0875,56.0958,56.0052,56.0217,14177.0
2016-10-11 11:50:00,68.09,68.13,68.08,68.1,19718.0,56.0217,56.0546,56.0135,56.0299,19718.0
2016-10-11 11:55:00,68.09,68.17,68.06,68.17,9757.0,56.0217,56.0875,55.997,56.0875,9757.0
2016-10-11 12:00:00,68.17,68.22,68.13,68.13,17616.0,56.0875,56.1287,56.0546,56.0546,17616.0
2016-10-11 12:05:00,68.14,68.23,68.13,68.22,7504.0,56.0628,56.1369,56.0546,56.1287,7504.0
2016-10-11 12:10:00,68.21,68.23,68.19,68.22,6661.0,56.1204,56.1369,56.104,56.1287,6661.0
2016-10-11 12:15:00,68.22,68.27,68.2,68.27,11911.0,56.1287,56.1698,56.1122,56.1698,11911.0
2016-10-11 12:20:00,68.27,68.28,68.23,68.25,11508.0,56.1698,56.178,56.1369,56.1533,11508.0
2016-10-11 12:25:00,68.25,68.3,68.25,68.28,7544.0,56.1533,56.1945,56.1533,56.178,7544.0
2016-10-11 12:30:00,68.29,68.31,68.27,68.3,20524.0,56.1863,56.2027,56.1698,56.1945,20524.0
2016-10-11 12:35:00,68.31,68.35,68.27,68.35,11933.0,56.2027,56.2356,56.1698,56.2356,11933.0
2016-10-11 12:40:00,68.34,68.44,68.34,68.43,22270.0,56.2274,56.3097,56.2274,56.3014,22270.0
2016-10-11 12:45:00,68.44,68.45,68.39,68.41,12194.0,56.3097,56.3179,56.2685,56.285,12194.0
2016-10-11 12:50:00,68.39,68.39,68.37,68.39,8000.0,56.2685,56.2685,56.2521,56.2685,8000.0
2016-10-11 12:55:00,68.39,68.4,68.36,68.4,7375.0,56.2685,56.2768,56.2438,56.2768,7375.0
2016-10-11 13:00:00,68.39,68.4,68.27,68.31,14066.0,56.2685,56.2768,56.1698,56.2027,14066.0
2016-10-11 13:05:00,68.33,68.33,68.25,68.29,9972.0,56.2192,56.2192,56.1533,56.1863,9972.0
2016-10-11 13:10:00,68.28,68.29,68.18,68.18,9141.0,56.178,56.1863,56.0958,56.0958,9141.0
2016-10-11 13:15:00,68.18,68.22,68.15,68.22,9519.0,56.0958,56.1287,56.0711,56.1287,9519.0
2016-10-11 13:20:00,68.22,68.28,68.21,68.24,7163.0,56.1287,56.178,56.1204,56.1451,7163.0
2016-10-11 13:25:00,68.26,68.3,68.24,68.24,5873.0,56.1616,56.1945,56.1451,56.1451,5873.0
2016-10-11 13:30:00,68.25,68.31,68.19,68.3,16291.0,56.1533,56.2027,56.104,56.1945,16291.0
2016-10-11 13:35:00,68.3,68.31,68.18,68.2,13355.0,56.1945,56.2027,56.0958,56.1122,13355.0
2016-10-11 13:40:00,68.18,68.25,68.18,68.2,9341.0,56.0958,56.1533,56.0958,56.1122,9341.0
2016-10-11 13:45:00,68.2,68.21,68.13,68.13,6948.0,56.1122,56.1204,56.0546,56.0546,6948.0
2016-10-11 13:50:00,68.14,68.17,68.12,68.17,7786.0,56.0628,56.0875,56.0464,56.0875,7786.0
2016-10-11 13:55:00,68.17,68.17,68.12,68.16,10724.0,56.0875,56.0875,56.0464,56.0793,10724.0
2016-10-11 14:00:00,68.16,68.18,68.14,68.14,16955.0,56.0793,56.0958,56.0628,56.0628,16955.0
2016-10-11 14:05:00,68.14,68.15,68.08,68.11,14333.0,56.0628,56.0711,56.0135,56.0382,14333.0
2016-10-11 14:10:00,68.11,68.14,68.04,68.07,16313.0,56.0382,56.0628,55.9806,56.0052,16313.0
2016-10-11 14:15:00,68.06,68.07,67.97,68.01,16068.0,55.997,56.0052,55.923,55.9559,16068.0
2016-10-11 14:20:00,68.0,68.0,67.95,67.98,14385.0,55.9477,55.9477,55.9065,55.9312,14385.0
2016-10-11 14:25:00,67.97,67.98,67.94,67.97,17905.0,55.923,55.9312,55.8983,55.923,17905.0
2016-10-11 14:30:00,67.97,67.98,67.91,67.92,21854.0,55.923,55.9312,55.8736,55.8818,21854.0
2016-10-11 14:35:00,67.92,67.98,67.89,67.93,18720.0,55.8818,55.9312,55.8572,55.8901,18720.0
2016-10-11 14:40:00,67.92,68.0,67.91,67.99,11334.0,55.8818,55.9477,55.8736,55.9394,11334.0
2016-10-11 14:45:00,67.99,68.05,67.99,68.05,6841.0,55.9394,55.9888,55.9394,55.9888,6841.0
2016-10-11 14:50:00,68.04,68.05,68.0,68.04,9465.0,55.9806,55.9888,55.9477,55.9806,9465.0
2016-10-11 14:55:00,68.04,68.06,67.98,67.98,14570.0,55.9806,55.997,55.9312,55.9312,14570.0
2016-10-11 15:00:00,67.98,68.03,67.96,68.01,12717.0,55.9312,55.9723,55.9147,55.9559,12717.0
2016-10-11 15:05:00,68.01,68.01,67.96,67.98,12368.0,55.9559,55.9559,55.9147,55.9312,12368.0
2016-10-11 15:10:00,67.99,68.01,67.96,67.97,12629.0,55.9394,55.9559,55.9147,55.923,12629.0
2016-10-11 15:15:00,67.98,68.04,67.96,68.04,17925.0,55.9312,55.9806,55.9147,55.9806,17925.0
2016-10-11 15:20:00,68.04,68.14,68.04,68.12,16566.0,55.9806,56.0628,55.9806,56.0464,16566.0
2016-10-11 15:25:00,68.12,68.15,68.08,68.11,13002.0,56.0464,56.0711,56.0135,56.0382,13002.0
2016-10-11 15:30:00,68.11,68.15,68.09,68.12,24287.0,56.0382,56.0711,56.0217,56.0464,24287.0
2016-10-11 15:35:00,68.13,68.15,68.08,68.15,27356.0,56.0546,56.0711,56.0135,56.0711,27356.0
2016-10-11 15:40:00,68.16,68.2,68.15,68.19,50176.0,56.0793,56.1122,56.0711,56.104,50176.0
2016-10-11 15:45:00,68.18,68.3,68.18,68.28,52791.0,56.0958,56.1945,56.0958,56.178,52791.0
2016-10-11 15:50:00,68.28,68.28,68.2,68.21,48066.0,56.178,56.178,56.1122,56.1204,48066.0
2016-10-11 15:55:00,68.22,68.22,68.15,68.21,140938.0,56.1287,56.1287,56.0711,56.1204,140938.0
2016-10-12 09:30:00,68.28,68.35,68.16,68.16,15508.0,56.178,56.2356,56.0793,56.0793,15508.0
2016-10-12 09:35:00,68.26,68.36,68.24,68.33,9100.0,56.1616,56.2438,56.1451,56.2192,9100.0
2016-10-12 09:40:00,68.34,68.4,68.28,68.4,7371.0,56.2274,56.2768,56.178,56.2768,7371.0
2016-10-12 09:45:00,68.39,68.45,68.38,68.41,10466.0,56.2685,56.3179,56.2603,56.285,10466.0
2016-10-12 09:50:00,68.41,68.64,68.39,68.62,36003.0,56.285,56.4742,56.2685,56.4578,36003.0
2016-10-12 09:55:00,68.64,68.69,68.61,68.67,9626.0,56.4742,56.5154,56.4495,56.4989,9626.0
2016-10-12 10:00:00,68.68,68.68,68.6,68.61,11804.0,56.5071,56.5071,56.4413,56.4495,11804.0
2016-10-12 10:05:00,68.6,68.66,68.57,68.6,10932.0,56.4413,56.4907,56.4166,56.4413,10932.0
2016-10-12 10:10:00,68.61,68.62,68.55,68.6,8672.0,56.4495,56.4578,56.4002,56.4413,8672.0
2016-10-12 10:15:00,68.59,68.67,68.58,68.66,19713.0,56.4331,56.4989,56.4249,56.4907,19713.0
2016-10-12 10:20:00,68.66,68.74,68.66,68.73,13372.0,56.4907,56.5565,56.4907,56.5483,13372.0
2016-10-12 10:25:00,68.73,68.79,68.73,68.73,11298.0,56.5483,56.5976,56.5483,56.5483,11298.0
2016-10-12 10:30:00,68.72,68.72,68.67,68.7,9039.0,56.54,56.54,56.4989,56.5236,9039.0
2016-10-12 10:35:00,68.69,68.72,68.63,68.72,11682.0,56.5154,56.54,56.466,56.54,11682.0
2016-10-12 10:40:00,68.72,68.76,68.7,68.73,8407.0,56.54,56.573,56.5236,56.5483,8407.0
2016-10-12 10:45:00,68.75,68.87,68.73,68.86,16745.0,56.5647,56.6635,56.5483,56.6552,16745.0
2016-10-12 10:50:00,68.86,68.87,68.74,68.77,14296.0,56.6552,56.6635,56.5565,56.5812,14296.0
2016-10-12 10:55:00,68.75,68.79,68.73,68.76,9626.0,56.5647,56.5976,56.5483,56.573,9626.0
2016-10-12 11:00:00,68.76,68.81,68.74,68.79,18696.0,56.573,56.6141,56.5565,56.5976,18696.0
2016-10-12 11:05:00,68.79,68.8,68.75,68.77,12565.0,56.5976,56.6059,56.5647,56.5812,12565.0
2016-10-12 11:10:00,68.77,68.85,68.76,68.81,9421.0,56.5812,56.647,56.573,56.6141,9421.0
2016-10-12 11:15:00,68.8,68.8,68.72,68.72,9930.0,56.6059,56.6059,56.54,56.54,9930.0
2016-10-12 11:20:00,68.72,68.79,68.72,68.76,11684.0,56.54,56.5976,56.54,56.573,11684.0
2016-10-12 11:25:00,68.75,68.8,68.75,68.77,11442.0,56.5647,56.6059,56.5647,56.5812,11442.0
2016-10-12 11:30:00,68.78,68.86,68.76,68.83,18759.0,56.5894,56.6552,56.573,56.6305,18759.0
2016-10-12 11:35:00,68.84,68.84,68.8,68.81,9583.0,56.6388,56.6388,56.6059,56.6141,9583.0
2016-10-12 11:40:00,68.81,68.81,68.74,68.76,7704.0,56.6141,56.6141,56.5565,56.573,7704.0
2016-10-12 11:45:00,68.76,68.79,68.74,68.74,9532.0,56.573,56.5976,56.5565,56.5565,9532.0
2016-10-12 11:50:00,68.75,68.77,68.68,68.69,8748.0,56.5647,56.5812,56.5071,56.5154,8748.0
2016-10-12 11:55:00,68.69,68.72,68.67,68.71,31290.0,56.5154,56.54,56.4989,56.5318,31290.0
2016-10-12 12:00:00,68.72,68.85,68.72,68.85,37620.0,56.54,56.647,56.54,56.647,37620.0
2016-10-12 12:05:00,68.85,68.85,68.8,68.82,18304.0,56.647,56.647,56.6059,56.6223,18304.0
2016-10-12 12:10:00,68.81,68.89,68.81,68.86,14468.0,56.6141,56.6799,56.6141,56.6552,14468.0
2016-10-12 12:15:00,68.86,68.87,68.83,68.87,12879.0,56.6552,56.6635,56.6305,56.6635,12879.0
2016-10-12 12:20:00,68.86,68.97,68.85,68.97,15206.0,56.6552,56.7457,56.647,56.7457,15206.0
2016-10-12 12:25:00,68.96,68.99,68.94,68.94,10193.0,56.7375,56.7622,56.721,56.721,10193.0
2016-10-12 12:30:00,68.93,69.02,68.93,69.01,17597.0,56.7128,56.7869,56.7128,56.7786,17597.0
2016-10-12 12:35:00,69.01,69.05,69.01,69.03,8398.0,56.7786,56.8116,56.7786,56.7951,8398.0
2016-10-12 12:40:00,69.03,69.05,68.99,69.01,11908.0,56.7951,56.8116,56.7622,56.7786,11908.0
2016-10-12 12:45:00,69.02,69.05,69.0,69.01,9330.0,56.7869,56.8116,56.7704,56.7786,9330.0
2016-10-12 12:50:00,69.02,69.08,69.01,69.05,12281.0,56.7869,56.8362,56.7786,56.8116,12281.0
2016-10-12 12:55:00,69.04,69.04,68.98,68.99,7507.0,56.8033,56.8033,56.754,56.7622,7507.0
2016-10-12 13:00:00,68.99,69.02,68.94,68.95,50329.0,56.7622,56.7869,56.721,56.7293,50329.0
2016-10-12 13:05:00,68.95,69.0,68.93,68.95,28282.0,56.7293,56.7704,56.7128,56.7293,28282.0
2016-10-12 13:10:00,68.95,68.97,68.9,68.94,27625.0,56.7293,56.7457,56.6881,56.721,27625.0
2016-10-12 13:15:00,68.94,68.95,68.91,68.92,12361.0,56.721,56.7293,56.6964,56.7046,12361.0
2016-10-12 13:20:00,68.92,68.96,68.91,68.93,19935.0,56.7046,56.7375,56.6964,56.7128,19935.0
2016-10-12 13:25:00,68.93,68.97,68.92,68.92,17870.0,56.7128,56.7457,56.7046,56.7046,17870.0
2016-10-12 13:30:00,68.92,68.93,68.89,68.9,15458.0,56.7046,56.7128,56.6799,56.6881,15458.0
2016-10-12 13:35:00,68.89,68.94,68.87,68.92,19686.0,56.6799,56.721,56.6635,56.7046,19686.0
2016-10-12 13:40:00,68.92,69.0,68.92,68.99,11640.0,56.7046,56.7704,56.7046,56.7622,11640.0
2016-10-12 13:45:00,69.0,69.02,68.98,68.99,11543.0,56.7704,56.7869,56.754,56.7622,11543.0
2016-10-12 13:50:00,68.98,69.03,68.98,69.0,12322.0,56.754,56.7951,56.754,56.7704,12322.0
2016-10-12 13:55:00,69.01,69.05,69.0,69.02,11086.0,56.7786,56.8116,56.7704,56.7869,11086.0
2016-10-12 14:00:00,69.03,69.04,68.95,69.0,22512.0,56.7951,56.8033,56.7293,56.7704,22512.0
2016-10-12 14:05:00,68.97,69.06,68.93,69.05,18427.0,56.7457,56.8198,56.7128,56.8116,18427.0
2016-10-12 14:10:00,69.06,69.09,69.04,69.06,20048.0,56.8198,56.8445,56.8033,56.8198,20048.0
2016-10-12 14:15:00,69.06,69.11,69.02,69.03,12835.0,56.8198,56.8609,56.7869,56.7951,12835.0
2016-10-12 14:20:00,69.03,69.06,69.01,69.01,34703.0,56.7951,56.8198,56.7786,56.7786,34703.0
2016-10-12 14:25:00,69.0,69.01,68.91,68.94,9479.0,56.7704,56.7786,56.6964,56.721,9479.0
2016-10-12 14:30:00,68.93,68.99,68.93,68.98,6920.0,56.7128,56.7622,56.7128,56.754,6920.0
2016-10-12 14:35:00,68.97,69.05,68.95,69.05,19166.0,56.7457,56.8116,56.7293,56.8116,19166.0
2016-10-12 14:40:00,69.05,69.06,69.02,69.02,15762.0,56.8116,56.8198,56.7869,56.7869,15762.0
2016-10-12 14:45:00,69.02,69.1,69.01,69.09,19388.0,56.7869,56.8527,56.7786,56.8445,19388.0
2016-10-12 14:50:00,69.09,69.12,69.08,69.11,9335.0,56.8445,56.8691,56.8362,56.8609,9335.0
2016-10-12 14:55:00,69.11,69.12,69.03,69.03,25986.0,56.8609,56.8691,56.7951,56.7951,25986.0
2016-10-12 15:00:00,69.03,69.06,68.98,69.03,17670.0,56.7951,56.8198,56.754,56.7951,17670.0
2016-10-12 15:05:00,69.03,69.13,69.03,69.1,14664.0,56.7951,56.8774,56.7951,56.8527,14664.0
2016-10-12 15:10:00,69.1,69.12,69.09,69.1,12325.0,56.8527,56.8691,56.8445,56.8527,12325.0
2016-10-12 15:15:00,69.1,69.11,69.06,69.11,16350.0,56.8527,56.8609,56.8198,56.8609,16350.0
2016-10-12 15:20:00,69.11,69.12,69.05,69.06,28119.0,56.8609,56.8691,56.8116,56.8198,28119.0
2016-10-12 15:25:00,69.06,69.06,69.01,69.02,23074.0,56.8198,56.8198,56.7786,56.7869,23074.0
2016-10-12 15:30:00,69.01,69.01,68.95,68.95,36294.0,56.7786,56.7786,56.7293,56.7293,36294.0
2016-10-12 15:35:00,68.95,69.01,68.95,69.0,31725.0,56.7293,56.7786,56.7293,56.7704,31725.0
2016-10-12 15:40:00,69.0,69.04,68.98,69.02,33597.0,56.7704,56.8033,56.754,56.7869,33597.0
2016-10-12 15:45:00,69.02,69.07,68.99,69.06,47455.0,56.7869,56.828,56.7622,56.8198,47455.0
2016-10-12 15:50:00,69.05,69.05,69.01,69.03,36230.0,56.8116,56.8116,56.7786,56.7951,36230.0
2016-10-12 15:55:00,69.02,69.07,69.0,69.03,78059.0,56.7869,56.828,56.7704,56.7951,78059.0
2016-10-13 09:30:00,68.41,68.67,68.36,68.65,36602.0,56.285,56.4989,56.2438,56.4824,36602.0
2016-10-13 09:35:00,68.62,68.74,68.46,68.73,35271.0,56.4578,56.5565,56.3261,56.5483,35271.0
2016-10-13 09:40:00,68.72,68.95,68.65,68.94,28278.0,56.54,56.7293,56.4824,56.721,28278.0
2016-10-13 09:45:00,68.95,68.95,68.84,68.88,29635.0,56.7293,56.7293,56.6388,56.6717,29635.0
2016-10-13 09:50:00,68.87,68.88,68.77,68.8,20543.0,56.6635,56.6717,56.5812,56.6059,20543.0
2016-10-13 09:55:00,68.79,68.86,68.72,68.86,20536.0,56.5976,56.6552,56.54,56.6552,20536.0
2016-10-13 10:00:00,68.86,68.87,68.76,68.82,18468.0,56.6552,56.6635,56.573,56.6223,18468.0
2016-10-13 10:05:00,68.84,68.84,68.75,68.81,28191.0,56.6388,56.6388,56.5647,56.6141,28191.0
2016-10-13 10:10:00,68.82,68.91,68.77,68.91,14775.0,56.6223,56.6964,56.5812,56.6964,14775.0
2016-10-13 10:15:00,68.9,68.9,68.77,68.77,16622.0,56.6881,56.6881,56.5812,56.5812,16622.0
2016-10-13 10:20:00,68.78,68.87,68.78,68.87,27557.0,56.5894,56.6635,56.5894,56.6635,27557.0
2016-10-13 10:25:00,68.87,68.97,68.85,68.94,28072.0,56.6635,56.7457,56.647,56.721,28072.0
2016-10-13 10:30:00,68.95,69.0,68.92,68.99,22861.0,56.7293,56.7704,56.7046,56.7622,22861.0
2016-10-13 10:35:00,69.0,69.06,68.92,68.92,26076.0,56.7704,56.8198,56.7046,56.7046,26076.0
2016-10-13 10:40:00,68.93,69.01,68.91,68.92,8403.0,56.7128,56.7786,56.6964,56.7046,8403.0
2016-10-13 10:45:00,68.87,68.87,68.8,68.83,20436.0,56.6635,56.6635,56.6059,56.6305,20436.0
2016-10-13 10:50:00,68.84,68.86,68.79,68.82,13995.0,56.6388,56.6552,56.5976,56.6223,13995.0
2016-10-13 10:55:00,68.84,68.89,68.82,68.87,17250.0,56.6388,56.6799,56.6223,56.6635,17250.0
2016-10-13 11:00:00,68.86,68.91,68.84,68.87,15429.0,56.6552,56.6964,56.6388,56.6635,15429.0
2016-10-13 11:05:00,68.86,69.0,68.86,68.98,12728.0,56.6552,56.7704,56.6552,56.754,12728.0
2016-10-13 11:10:00,68.99,69.04,68.95,68.95,10628.0,56.7622,56.8033,56.7293,56.7293,10628.0
2016-10-13 11:15:00,68.95,69.04,68.94,69.04,12673.0,56.7293,56.8033,56.721,56.8033,12673.0
2016-10-13 11:20:00,69.06,69.08,69.01,69.06,68787.0,56.8198,56.8362,56.7786,56.8198,68787.0
2016-10-13 11:25:00,69.06,69.1,68.95,68.95,23912.0,56.8198,56.8527,56.7293,56.7293,23912.0
2016-10-13 11:30:00,68.95,68.97,68.89,68.93,21348.0,56.7293,56.7457,56.6799,56.7128,21348.0
2016-10-13 11:35:00,68.92,68.92,68.83,68.83,6602.0,56.7046,56.7046,56.6305,56.6305,6602.0
2016-10-13 11:40:00,68.83,68.89,68.83,68.89,5977.0,56.6305,56.6799,56.6305,56.6799,5977.0
2016-10-13 11:45:00,68.9,68.9,68.8,68.87,10198.0,56.6881,56.6881,56.6059,56.6635,10198.0
2016-10-13 11:50:00,68.88,68.92,68.87,68.87,4800.0,56.6717,56.7046,56.6635,56.6635,4800.0
2016-10-13 11:55:00,68.88,68.92,68.86,68.91,5249.0,56.6717,56.7046,56.6552,56.6964,5249.0
2016-10-13 12:00:00,68.91,68.91,68.83,68.9,6893.0,56.6964,56.6964,56.6305,56.6881,6893.0
2016-10-13 12:05:00,68.9,68.91,68.89,68.91,7244.0,56.6881,56.6964,56.6799,56.6964,7244.0
2016-10-13 12:10:00,68.92,69.0,68.92,69.0,10800.0,56.7046,56.7704,56.7046,56.7704,10800.0
2016-10-13 12:15:00,69.0,69.01,68.96,68.98,10026.0,56.7704,56.7786,56.7375,56.754,10026.0
2016-10-13 12:20:00,68.99,69.01,68.97,69.01,8221.0,56.7622,56.7786,56.7457,56.7786,8221.0
2016-10-13 12:25:00,69.01,69.02,68.98,69.01,6278.0,56.7786,56.7869,56.754,56.7786,6278.0
2016-10-13 12:30:00,69.01,69.07,69.01,69.05,8861.0,56.7786,56.828,56.7786,56.8116,8861.0
2016-10-13 12:35:00,69.05,69.14,69.04,69.12,6171.0,56.8116,56.8856,56.8033,56.8691,6171.0
2016-10-13 12:40:00,69.13,69.15,69.12,69.15,8767.0,56.8774,56.8938,56.8691,56.8938,8767.0
2016-10-13 12:45:00,69.15,69.15,69.07,69.09,10065.0,56.8938,56.8938,56.828,56.8445,10065.0
2016-10-13 12:50:00,69.1,69.11,69.08,69.1,5424.0,56.8527,56.8609,56.8362,56.8527,5424.0
2016-10-13 12:55:00,69.11,69.12,69.1,69.12,2937.0,56.8609,56.8691,56.8527,56.8691,2937.0
2016-10-13 13:00:00,69.11,69.11,69.09,69.1,4442.0,56.8609,56.8609,56.8445,56.8527,4442.0
2016-10-13 13:05:00,69.1,69.1,69.06,69.07,23770.0,56.8527,56.8527,56.8198,56.828,23770.0
2016-10-13 13:10:00,69.07,69.07,68.98,68.99,12382.0,56.828,56.828,56.754,56.7622,12382.0
2016-10-13 13:15:00,68.99,69.03,68.99,69.03,6184.0,56.7622,56.7951,56.7622,56.7951,6184.0
2016-10-13 13:20:00,69.02,69.03,68.99,69.01,11339.0,56.7869,56.7951,56.7622,56.7786,11339.0
2016-10-13 13:25:00,69.01,69.05,68.99,69.03,11750.0,56.7786,56.8116,56.7622,56.7951,11750.0
2016-10-13 13:30:00,69.03,69.03,68.97,68.99,8009.0,56.7951,56.7951,56.7457,56.7622,8009.0
2016-10-13 13:35:00,69.0,69.01,68.94,68.99,6184.0,56.7704,56.7786,56.721,56.7622,6184.0
2016-10-13 13:40:00,69.01,69.04,69.0,69.02,6458.0,56.7786,56.8033,56.7704,56.7869,6458.0
2016-10-13 13:45:00,69.02,69.03,68.99,69.0,5118.0,56.7869,56.7951,56.7622,56.7704,5118.0
2016-10-13 13:50:00,69.0,69.15,69.0,69.14,10257.0,56.7704,56.8938,56.7704,56.8856,10257.0
2016-10-13 13:55:00,69.15,69.18,69.14,69.14,11344.0,56.8938,56.9185,56.8856,56.8856,11344.0
2016-10-13 14:00:00,69.14,69.22,69.12,69.22,11677.0,56.8856,56.9514,56.8691,56.9514,11677.0
2016-10-13 14:05:00,69.23,69.23,69.1,69.11,11391.0,56.9596,56.9596,56.8527,56.8609,11391.0
2016-10-13 14:10:00,69.09,69.11,69.07,69.1,9028.0,56.8445,56.8609,56.828,56.8527,9028.0
2016-10-13 14:15:00,69.11,69.11,69.05,69.08,8407.0,56.8609,56.8609,56.8116,56.8362,8407.0
2016-10-13 14:20:00,69.08,69.12,69.08,69.08,7622.0,56.8362,56.8691,56.8362,56.8362,7622.0
2016-10-13 14:25:00,69.08,69.12,69.08,69.1,9643.0,56.8362,56.8691,56.8362,56.8527,9643.0
2016-10-13 14:30:00,69.11,69.15,69.1,69.1,7084.0,56.8609,56.8938,56.8527,56.8527,7084.0
2016-10-13 14:35:00,69.1,69.11,69.07,69.1,8677.0,56.8527,56.8609,56.828,56.8527,8677.0
2016-10-13 14:40:00,69.11,69.13,69.09,69.11,9533.0,56.8609,56.8774,56.8445,56.8609,9533.0
2016-10-13 14:45:00,69.12,69.16,69.11,69.16,17351.0,56.8691,56.9021,56.8609,56.9021,17351.0
2016-10-13 14:50:00,69.17,69.18,69.12,69.16,16466.0,56.9103,56.9185,56.8691,56.9021,16466.0
2016-10-13 14:55:00,69.17,69.22,69.16,69.2,8639.0,56.9103,56.9514,56.9021,56.935,8639.0
2016-10-13 15:00:00,69.19,69.19,69.15,69.17,10458.0,56.9267,56.9267,56.8938,56.9103,10458.0
2016-10-13 15:05:00,69.16,69.16,69.11,69.15,17433.0,56.9021,56.9021,56.8609,56.8938,17433.0
2016-10-13 15:10:00,69.15,69.16,69.14,69.14,15565.0,56.8938,56.9021,56.8856,56.8856,15565.0
2016-10-13 15:15:00,69.15,69.15,69.11,69.15,24411.0,56.8938,56.8938,56.8609,56.8938,24411.0
2016-10-13 15:20:00,69.15,69.19,69.14,69.18,28961.0,56.8938,56.9267,56.8856,56.9185,28961.0
2016-10-13 15:25:00,69.18,69.19,69.11,69.12,23979.0,56.9185,56.9267,56.8609,56.8691,23979.0
2016-10-13 15:30:00,69.13,69.15,69.11,69.13,28077.0,56.8774,56.8938,56.8609,56.8774,28077.0
2016-10-13 15:35:00,69.13,69.16,69.12,69.15,35337.0,56.8774,56.9021,56.8691,56.8938,35337.0
2016-10-13 15:40:00,69.15,69.16,69.13,69.15,20688.0,56.8938,56.9021,56.8774,56.8938,20688.0
2016-10-13 15:45:00,69.15,69.16,69.09,69.1,39875.0,56.8938,56.9021,56.8445,56.8527,39875.0
2016-10-13 15:50:00,69.09,69.1,69.06,69.08,64434.0,56.8445,56.8527,56.8198,56.8362,64434.0
2016-10-13 15:55:00,69.08,69.11,69.03,69.08,122156.0,56.8362,56.8609,56.7951,56.8362,122156.0
2016-10-14 09:30:00,69.35,69.54,69.35,69.37,41671.0,57.0584,57.2147,57.0584,57.0748,41671.0
2016-10-14 09:35:00,69.37,69.48,69.37,69.48,7097.0,57.0748,57.1653,57.0748,57.1653,7097.0
2016-10-14 09:40:00,69.43,69.54,69.41,69.52,19962.0,57.1242,57.2147,57.1077,57.1982,19962.0
2016-10-14 09:45:00,69.52,69.53,69.47,69.52,10087.0,57.1982,57.2065,57.1571,57.1982,10087.0
2016-10-14 09:50:00,69.52,69.55,69.5,69.55,25495.0,57.1982,57.2229,57.1818,57.2229,25495.0
2016-10-14 09:55:00,69.56,69.6,69.55,69.59,17448.0,57.2312,57.2641,57.2229,57.2558,17448.0
2016-10-14 10:00:00,69.58,69.65,69.58,69.63,16873.0,57.2476,57.3052,57.2476,57.2888,16873.0
2016-10-14 10:05:00,69.63,69.71,69.63,69.67,33341.0,57.2888,57.3546,57.2888,57.3217,33341.0
2016-10-14 10:10:00,69.67,69.72,69.62,69.69,22390.0,57.3217,57.3628,57.2805,57.3381,22390.0
2016-10-14 10:15:00,69.7,69.78,69.69,69.78,28953.0,57.3463,57.4122,57.3381,57.4122,28953.0
2016-10-14 10:20:00,69.77,69.82,69.76,69.77,23405.0,57.4039,57.4451,57.3957,57.4039,23405.0
2016-10-14 10:25:00,69.77,69.78,69.71,69.77,18798.0,57.4039,57.4122,57.3546,57.4039,18798.0
2016-10-14 10:30:00,69.77,69.77,69.72,69.76,15405.0,57.4039,57.4039,57.3628,57.3957,15405.0
2016-10-14 10:35:00,69.76,69.81,69.76,69.77,15828.0,57.3957,57.4368,57.3957,57.4039,15828.0
2016-10-14 10:40:00,69.77,69.8,69.73,69.76,20298.0,57.4039,57.4286,57.371,57.3957,20298.0
2016-10-14 10:45:00,69.76,69.76,69.68,69.69,22498.0,57.3957,57.3957,57.3299,57.3381,22498.0
2016-10-14 10:50:00,69.69,69.69,69.63,69.64,12859.0,57.3381,57.3381,57.2888,57.297,12859.0
2016-10-14 10:55:00,69.63,69.67,69.6,69.65,12901.0,57.2888,57.3217,57.2641,57.3052,12901.0
2016-10-14 11:00:00,69.65,69.65,69.58,69.59,13670.0,57.3052,57.3052,57.2476,57.2558,13670.0
2016-10-14 11:05:00,69.6,69.65,69.58,69.61,15239.0,57.2641,57.3052,57.2476,57.2723,15239.0
2016-10-14 11:10:00,69.61,69.66,69.59,69.64,24493.0,57.2723,57.3134,57.2558,57.297,24493.0
2016-10-14 11:15:00,69.63,69.65,69.61,69.64,34977.0,57.2888,57.3052,57.2723,57.297,34977.0
2016-10-14 11:20:00,69.64,69.64,69.59,69.62,12640.0,57.297,57.297,57.2558,57.2805,12640.0
2016-10-14 11:25:00,69.61,69.61,69.53,69.55,13946.0,57.2723,57.2723,57.2065,57.2229,13946.0
2016-10-14 11:30:00,69.54,69.59,69.5,69.55,19143.0,57.2147,57.2558,57.1818,57.2229,19143.0
2016-10-14 11:35:00,69.55,69.6,69.54,69.59,16129.0,57.2229,57.2641,57.2147,57.2558,16129.0
2016-10-14 11:40:00,69.59,69.59,69.55,69.56,23930.0,57.2558,57.2558,57.2229,57.2312,23930.0
2016-10-14 11:45:00,69.57,69.61,69.55,69.6,23332.0,57.2394,57.2723,57.2229,57.2641,23332.0
2016-10-14 11:50:00,69.59,69.63,69.55,69.55,9150.0,57.2558,57.2888,57.2229,57.2229,9150.0
2016-10-14 11:55:00,69.55,69.58,69.54,69.55,16965.0,57.2229,57.2476,57.2147,57.2229,16965.0
2016-10-14 12:00:00,69.55,69.58,69.54,69.57,18893.0,57.2229,57.2476,57.2147,57.2394,18893.0
2016-10-14 12:05:00,69.57,69.6,69.54,69.56,28324.0,57.2394,57.2641,57.2147,57.2312,28324.0
2016-10-14 12:10:00,69.55,69.56,69.43,69.45,20243.0,57.2229,57.2312,57.1242,57.1407,20243.0
2016-10-14 12:15:00,69.45,69.45,69.38,69.42,21541.0,57.1407,57.1407,57.0831,57.116,21541.0
2016-10-14 12:20:00,69.43,69.48,69.42,69.48,11966.0,57.1242,57.1653,57.116,57.1653,11966.0
2016-10-14 12:25:00,69.48,69.51,69.47,69.5,18857.0,57.1653,57.19,57.1571,57.1818,18857.0
2016-10-14 12:30:00,69.5,69.52,69.47,69.48,17842.0,57.1818,57.1982,57.1571,57.1653,17842.0
2016-10-14 12:35:00,69.48,69.51,69.47,69.5,13275.0,57.1653,57.19,57.1571,57.1818,13275.0
2016-10-14 12:40:00,69.5,69.52,69.49,69.51,18447.0,57.1818,57.1982,57.1736,57.19,18447.0
2016-10-14 12:45:00,69.5,69.52,69.49,69.51,18666.0,57.1818,57.1982,57.1736,57.19,18666.0
2016-10-14 12:50:00,69.5,69.51,69.47,69.51,7743.0,57.1818,57.19,57.1571,57.19,7743.0
2016-10-14 12:55:00,69.51,69.51,69.48,69.48,7198.0,57.19,57.19,57.1653,57.1653,7198.0
2016-10-14 13:00:00,69.48,69.5,69.45,69.46,20676.0,57.1653,57.1818,57.1407,57.1489,20676.0
2016-10-14 13:05:00,69.45,69.58,69.45,69.58,18832.0,57.1407,57.2476,57.1407,57.2476,18832.0
2016-10-14 13:10:00,69.57,69.57,69.52,69.53,10496.0,57.2394,57.2394,57.1982,57.2065,10496.0
2016-10-14 13:15:00,69.53,69.54,69.51,69.53,7997.0,57.2065,57.2147,57.19,57.2065,7997.0
2016-10-14 13:20:00,69.53,69.6,69.51,69.56,10766.0,57.2065,57.2641,57.19,57.2312,10766.0
2016-10-14 13:25:00,69.57,69.63,69.56,69.63,12552.0,57.2394,57.2888,57.2312,57.2888,12552.0
2016-10-14 13:30:00,69.63,69.69,69.59,69.67,26959.0,57.2888,57.3381,57.2558,57.3217,26959.0
2016-10-14 13:35:00,69.67,69.67,69.59,69.6,8794.0,57.3217,57.3217,57.2558,57.2641,8794.0
2016-10-14 13:40:00,69.6,69.6,69.52,69.53,8602.0,57.2641,57.2641,57.1982,57.2065,8602.0
2016-10-14 13:45:00,69.53,69.58,69.52,69.54,8192.0,57.2065,57.2476,57.1982,57.2147,8192.0
2016-10-14 13:50:00,69.55,69.56,69.49,69.5,20642.0,57.2229,57.2312,57.1736,57.1818,20642.0
2016-10-14 13:55:00,69.5,69.53,69.49,69.5,11985.0,57.1818,57.2065,57.1736,57.1818,11985.0
2016-10-14 14:00:00,69.5,69.52,69.46,69.46,13423.0,57.1818,57.1982,57.1489,57.1489,13423.0
2016-10-14 14:05:00,69.47,69.47,69.4,69.43,10035.0,57.1571,57.1571,57.0995,57.1242,10035.0
2016-10-14 14:10:00,69.41,69.45,69.39,69.41,11888.0,57.1077,57.1407,57.0913,57.1077,11888.0
2016-10-14 14:15:00,69.4,69.44,69.38,69.42,6646.0,57.0995,57.1324,57.0831,57.116,6646.0
2016-10-14 14:20:00,69.43,69.51,69.42,69.49,15281.0,57.1242,57.19,57.116,57.1736,15281.0
2016-10-14 14:25:00,69.48,69.49,69.46,69.48,15272.0,57.1653,57.1736,57.1489,57.1653,15272.0
2016-10-14 14:30:00,69.49,69.53,69.42,69.42,20714.0,57.1736,57.2065,57.116,57.116,20714.0
2016-10-14 14:35:00,69.43,69.46,69.4,69.43,18088.0,57.1242,57.1489,57.0995,57.1242,18088.0
2016-10-14 14:40:00,69.42,69.45,69.41,69.42,7438.0,57.116,57.1407,57.1077,57.116,7438.0
2016-10-14 14:45:00,69.41,69.45,69.38,69.42,9467.0,57.1077,57.1407,57.0831,57.116,9467.0
2016-10-14 14:50:00,69.42,69.46,69.41,69.41,8899.0,57.116,57.1489,57.1077,57.1077,8899.0
2016-10-14 14:55:00,69.41,69.41,69.39,69.41,21531.0,57.1077,57.1077,57.0913,57.1077,21531.0
2016-10-14 15:00:00,69.41,69.45,69.41,69.44,25160.0,57.1077,57.1407,57.1077,57.1324,25160.0
2016-10-14 15:05:00,69.44,69.47,69.43,69.45,20278.0,57.1324,57.1571,57.1242,57.1407,20278.0
2016-10-14 15:10:00,69.46,69.47,69.43,69.43,8533.0,57.1489,57.1571,57.1242,57.1242,8533.0
2016-10-14 15:15:00,69.43,69.47,69.41,69.43,14008.0,57.1242,57.1571,57.1077,57.1242,14008.0
2016-10-14 15:20:00,69.43,69.46,69.41,69.45,20624.0,57.1242,57.1489,57.1077,57.1407,20624.0
2016-10-14 15:25:00,69.44,69.45,69.43,69.44,12315.0,57.1324,57.1407,57.1242,57.1324,12315.0
2016-10-14 15:30:00,69.44,69.5,69.43,69.46,25423.0,57.1324,57.1818,57.1242,57.1489,25423.0
2016-10-14 15:35:00,69.47,69.5,69.44,69.5,20085.0,57.1571,57.1818,57.1324,57.1818,20085.0
2016-10-14 15:40:00,69.5,69.5,69.47,69.48,32041.0,57.1818,57.1818,57.1571,57.1653,32041.0
2016-10-14 15:45:00,69.48,69.5,69.44,69.45,45046.0,57.1653,57.1818,57.1324,57.1407,45046.0
2016-10-14 15:50:00,69.46,69.48,69.45,69.45,43284.0,57.1489,57.1653,57.1407,57.1407,43284.0
2016-10-14 15:55:00,69.45,69.47,69.33,69.34,76336.0,57.1407,57.1571,57.0419,57.0502,76336.0
2016-10-17 09:30:00,69.34,69.34,69.22,69.26,15355.0,57.0502,57.0502,56.9514,56.9843,15355.0
2016-10-17 09:35:00,69.33,69.34,69.26,69.29,7245.0,57.0419,57.0502,56.9843,57.009,7245.0
2016-10-17 09:40:00,69.32,69.38,69.32,69.35,5250.0,57.0337,57.0831,57.0337,57.0584,5250.0
2016-10-17 09:45:00,69.34,69.37,69.32,69.33,5534.0,57.0502,57.0748,57.0337,57.0419,5534.0
2016-10-17 09:50:00,69.32,69.35,69.29,69.32,9111.0,57.0337,57.0584,57.009,57.0337,9111.0
2016-10-17 09:55:00,69.31,69.43,69.29,69.43,7338.0,57.0255,57.1242,57.009,57.1242,7338.0
2016-10-17 10:00:00,69.45,69.52,69.45,69.47,8686.0,57.1407,57.1982,57.1407,57.1571,8686.0
2016-10-17 10:05:00,69.46,69.54,69.42,69.52,12989.0,57.1489,57.2147,57.116,57.1982,12989.0
2016-10-17 10:10:00,69.53,69.56,69.48,69.5,6381.0,57.2065,57.2312,57.1653,57.1818,6381.0
2016-10-17 10:15:00,69.51,69.51,69.46,69.5,5813.0,57.19,57.19,57.1489,57.1818,5813.0
2016-10-17 10:20:00,69.5,69.55,69.46,69.51,7300.0,57.1818,57.2229,57.1489,57.19,7300.0
2016-10-17 10:25:00,69.51,69.55,69.5,69.51,2556.0,57.19,57.2229,57.1818,57.19,2556.0
2016-10-17 10:30:00,69.52,69.58,69.5,69.55,4778.0,57.1982,57.2476,57.1818,57.2229,4778.0
2016-10-17 10:35:00,69.53,69.57,69.51,69.55,3092.0,57.2065,57.2394,57.19,57.2229,3092.0
2016-10-17 10:40:00,69.55,69.58,69.54,69.56,4950.0,57.2229,57.2476,57.2147,57.2312,4950.0
2016-10-17 10:45:00,69.55,69.59,69.53,69.57,11461.0,57.2229,57.2558,57.2065,57.2394,11461.0
2016-10-17 10:50:00,69.56,69.56,69.43,69.44,5137.0,57.2312,57.2312,57.1242,57.1324,5137.0
2016-10-17 10:55:00,69.44,69.49,69.42,69.49,4372.0,57.1324,57.1736,57.116,57.1736,4372.0
2016-10-17 11:00:00,69.5,69.52,69.45,69.49,14215.0,57.1818,57.1982,57.1407,57.1736,14215.0
2016-10-17 11:05:00,69.49,69.49,69.44,69.45,5514.0,57.1736,57.1736,57.1324,57.1407,5514.0
2016-10-17 11:10:00,69.44,69.49,69.42,69.49,4661.0,57.1324,57.1736,57.116,57.1736,4661.0
2016-10-17 11:15:00,69.49,69.49,69.43,69.46,4932.0,57.1736,57.1736,57.1242,57.1489,4932.0
2016-10-17 11:20:00,69.46,69.47,69.4,69.41,11966.0,57.1489,57.1571,57.0995,57.1077,11966.0
2016-10-17 11:25:00,69.41,69.43,69.36,69.36,19118.0,57.1077,57.1242,57.0666,57.0666,19118.0
2016-10-17 11:30:00,69.36,69.39,69.35,69.38,5552.0,57.0666,57.0913,57.0584,57.0831,5552.0
2016-10-17 11:35:00,69.39,69.4,69.37,69.38,6131.0,57.0913,57.0995,57.0748,57.0831,6131.0
2016-10-17 11:40:00,69.38,69.44,69.36,69.44,5950.0,57.0831,57.1324,57.0666,57.1324,5950.0
2016-10-17 11:45:00,69.45,69.46,69.44,69.45,6469.0,57.1407,57.1489,57.1324,57.1407,6469.0
2016-10-17 11:50:00,69.46,69.51,69.46,69.48,5399.0,57.1489,57.19,57.1489,57.1653,5399.0
2016-10-17 11:55:00,69.48,69.58,69.47,69.57,14651.0,57.1653,57.2476,57.1571,57.2394,14651.0
2016-10-17 12:00:00,69.56,69.56,69.46,69.48,5259.0,57.2312,57.2312,57.1489,57.1653,5259.0
2016-10-17 12:05:00,69.49,69.49,69.43,69.43,9803.0,57.1736,57.1736,57.1242,57.1242,9803.0
2016-10-17 12:10:00,69.43,69.43,69.35,69.35,7906.0,57.1242,57.1242,57.0584,57.0584,7906.0
2016-10-17 12:15:00,69.34,69.34,69.32,69.33,1683.0,57.0502,57.0502,57.0337,57.0419,1683.0
2016-10-17 12:20:00,69.34,69.39,69.34,69.34,5162.0,57.0502,57.0913,57.0502,57.0502,5162.0
2016-10-17 12:25:00,69.34,69.35,69.32,69.33,2767.0,57.0502,57.0584,57.0337,57.0419,2767.0
2016-10-17 12:30:00,69.31,69.35,69.3,69.35,3755.0,57.0255,57.0584,57.0172,57.0584,3755.0
2016-10-17 12:35:00,69.36,69.4,69.36,69.39,2484.0,57.0666,57.0995,57.0666,57.0913,2484.0
2016-10-17 12:40:00,69.39,69.39,69.3,69.34,25969.0,57.0913,57.0913,57.0172,57.0502,25969.0
2016-10-17 12:45:00,69.34,69.39,69.34,69.36,16210.0,57.0502,57.0913,57.0502,57.0666,16210.0
2016-10-17 12:50:00,69.34,69.36,69.31,69.31,8667.0,57.0502,57.0666,57.0255,57.0255,8667.0
2016-10-17 12:55:00,69.31,69.32,69.28,69.28,18046.0,57.0255,57.0337,57.0008,57.0008,18046.0
2016-10-17 13:00:00,69.28,69.34,69.22,69.24,28212.0,57.0008,57.0502,56.9514,56.9679,28212.0
2016-10-17 13:05:00,69.24,69.3,69.23,69.28,4402.0,56.9679,57.0172,56.9596,57.0008,4402.0
2016-10-17 13:10:00,69.29,69.3,69.29,69.3,1900.0,57.009,57.0172,57.009,57.0172,1900.0
2016-10-17 13:15:00,69.3,69.3,69.27,69.3,6666.0,57.0172,57.0172,56.9926,57.0172,6666.0
2016-10-17 13:20:00,69.31,69.32,69.28,69.3,3398.0,57.0255,57.0337,57.0008,57.0172,3398.0
2016-10-17 13:25:00,69.3,69.3,69.27,69.29,4313.0,57.0172,57.0172,56.9926,57.009,4313.0
2016-10-17 13:30:00,69.29,69.29,69.22,69.25,5059.0,57.009,57.009,56.9514,56.9761,5059.0
2016-10-17 13:35:00,69.24,69.3,69.24,69.29,3961.0,56.9679,57.0172,56.9679,57.009,3961.0
2016-10-17 13:40:00,69.3,69.3,69.27,69.28,4224.0,57.0172,57.0172,56.9926,57.0008,4224.0
2016-10-17 13:45:00,69.27,69.29,69.26,69.27,3092.0,56.9926,57.009,56.9843,56.9926,3092.0
2016-10-17 13:50:00,69.28,69.31,69.27,69.28,5626.0,57.0008,57.0255,56.9926,57.0008,5626.0
2016-10-17 13:55:00,69.28,69.28,69.21,69.22,4264.0,57.0008,57.0008,56.9432,56.9514,4264.0
2016-10-17 14:00:00,69.22,69.33,69.22,69.33,9780.0,56.9514,57.0419,56.9514,57.0419,9780.0
2016-10-17 14:05:00,69.33,69.33,69.27,69.27,22262.0,57.0419,57.0419,56.9926,56.9926,22262.0
2016-10-17 14:10:00,69.27,69.3,69.27,69.3,4953.0,56.9926,57.0172,56.9926,57.0172,4953.0
2016-10-17 14:15:00,69.3,69.34,69.29,69.32,6322.0,57.0172,57.0502,57.009,57.0337,6322.0
2016-10-17 14:20:00,69.32,69.33,69.28,69.29,6323.0,57.0337,57.0419,57.0008,57.009,6323.0
2016-10-17 14:25:00,69.29,69.31,69.28,69.3,4483.0,57.009,57.0255,57.0008,57.0172,4483.0
2016-10-17 14:30:00,69.3,69.31,69.24,69.25,9142.0,57.0172,57.0255,56.9679,56.9761,9142.0
2016-10-17 14:35:00,69.24,69.25,69.22,69.22,7299.0,56.9679,56.9761,56.9514,56.9514,7299.0
2016-10-17 14:40:00,69.22,69.25,69.21,69.25,6827.0,56.9514,56.9761,56.9432,56.9761,6827.0
2016-10-17 14:45:00,69.26,69.26,69.24,69.24,3510.0,56.9843,56.9843,56.9679,56.9679,3510.0
2016-10-17 14:50:00,69.24,69.28,69.24,69.25,9627.0,56.9679,57.0008,56.9679,56.9761,9627.0
2016-10-17 14:55:00,69.25,69.31,69.24,69.3,9474.0,56.9761,57.0255,56.9679,57.0172,9474.0
2016-10-17 15:00:00,69.3,69.33,69.29,69.33,25645.0,57.0172,57.0419,57.009,57.0419,25645.0
2016-10-17 15:05:00,69.33,69.35,69.32,69.33,12167.0,57.0419,57.0584,57.0337,57.0419,12167.0
2016-10-17 15:10:00,69.33,69.33,69.3,69.33,21520.0,57.0419,57.0419,57.0172,57.0419,21520.0
2016-10-17 15:15:00,69.32,69.35,69.32,69.34,14831.0,57.0337,57.0584,57.0337,57.0502,14831.0
2016-10-17 15:20:00,69.34,69.35,69.32,69.33,20009.0,57.0502,57.0584,57.0337,57.0419,20009.0
2016-10-17 15:25:00,69.32,69.36,69.32,69.34,18712.0,57.0337,57.0666,57.0337,57.0502,18712.0
2016-10-17 15:30:00,69.33,69.35,69.31,69.34,16616.0,57.0419,57.0584,57.0255,57.0502,16616.0
2016-10-17 15:35:00,69.34,69.36,69.32,69.34,19639.0,57.0502,57.0666,57.0337,57.0502,19639.0
2016-10-17 15:40:00,69.34,69.35,69.32,69.34,27299.0,57.0502,57.0584,57.0337,57.0502,27299.0
2016-10-17 15:45:00,69.35,69.41,69.34,69.4,44435.0,57.0584,57.1077,57.0502,57.0995,44435.0
2016-10-17 15:50:00,69.39,69.4,69.37,69.39,30220.0,57.0913,57.0995,57.0748,57.0913,30220.0
2016-10-17 15:55:00,69.39,69.4,69.31,69.33,73965.0,57.0913,57.0995,57.0255,57.0419,73965.0
2016-10-18 09:30:00,69.86,69.94,69.77,69.91,30459.0,57.478,57.5438,57.4039,57.5191,30459.0
2016-10-18 09:35:00,69.91,69.91,69.81,69.83,15597.0,57.5191,57.5191,57.4368,57.4533,15597.0
2016-10-18 09:40:00,69.84,69.84,69.78,69.78,5150.0,57.4615,57.4615,57.4122,57.4122,5150.0
2016-10-18 09:45:00,69.77,69.78,69.6,69.64,19642.0,57.4039,57.4122,57.2641,57.297,19642.0
2016-10-18 09:50:00,69.64,69.64,69.5,69.51,18688.0,57.297,57.297,57.1818,57.19,18688.0
2016-10-18 09:55:00,69.5,69.56,69.48,69.55,8276.0,57.1818,57.2312,57.1653,57.2229,8276.0
2016-10-18 10:00:00,69.54,69.55,69.47,69.51,13857.0,57.2147,57.2229,57.1571,57.19,13857.0
2016-10-18 10:05:00,69.51,69.55,69.47,69.54,14266.0,57.19,57.2229,57.1571,57.2147,14266.0
2016-10-18 10:10:00,69.53,69.57,69.5,69.56,7311.0,57.2065,57.2394,57.1818,57.2312,7311.0
2016-10-18 10:15:00,69.56,69.59,69.52,69.54,9940.0,57.2312,57.2558,57.1982,57.2147,9940.0
2016-10-18 10:20:00,69.53,69.54,69.42,69.43,10390.0,57.2065,57.2147,57.116,57.1242,10390.0
2016-10-18 10:25:00,69.45,69.51,69.42,69.49,6977.0,57.1407,57.19,57.116,57.1736,6977.0
2016-10-18 10:30:00,69.49,69.5,69.45,69.46,11127.0,57.1736,57.1818,57.1407,57.1489,11127.0
2016-10-18 10:35:00,69.46,69.49,69.43,69.48,7754.0,57.1489,57.1736,57.1242,57.1653,7754.0
2016-10-18 10:40:00,69.47,69.47,69.38,69.38,13570.0,57.1571,57.1571,57.0831,57.0831,13570.0
2016-10-18 10:45:00,69.37,69.39,69.33,69.39,9603.0,57.0748,57.0913,57.0419,57.0913,9603.0
2016-10-18 10:50:00,69.37,69.38,69.36,69.37,5826.0,57.0748,57.0831,57.0666,57.0748,5826.0
2016-10-18 10:55:00,69.37,69.41,69.33,69.41,6859.0,57.0748,57.1077,57.0419,57.1077,6859.0
2016-10-18 11:00:00,69.39,69.48,69.39,69.43,10539.0,57.0913,57.1653,57.0913,57.1242,10539.0
2016-10-18 11:05:00,69.44,69.45,69.39,69.4,16600.0,57.1324,57.1407,57.0913,57.0995,16600.0
2016-10-18 11:10:00,69.41,69.41,69.31,69.34,10602.0,57.1077,57.1077,57.0255,57.0502,10602.0
2016-10-18 11:15:00,69.33,69.36,69.29,69.31,7269.0,57.0419,57.0666,57.009,57.0255,7269.0
2016-10-18 11:20:00,69.32,69.42,69.32,69.36,9521.0,57.0337,57.116,57.0337,57.0666,9521.0
2016-10-18 11:25:00,69.38,69.42,69.37,69.4,5806.0,57.0831,57.116,57.0748,57.0995,5806.0
2016-10-18 11:30:00,69.4,69.42,69.33,69.35,14057.0,57.0995,57.116,57.0419,57.0584,14057.0
2016-10-18 11:35:00,69.35,69.35,69.27,69.28,11500.0,57.0584,57.0584,56.9926,57.0008,11500.0
2016-10-18 11:40:00,69.28,69.31,69.27,69.29,15607.0,57.0008,57.0255,56.9926,57.009,15607.0
2016-10-18 11:45:00,69.29,69.3,69.25,69.29,11421.0,57.009,57.0172,56.9761,57.009,11421.0
2016-10-18 11:50:00,69.28,69.37,69.28,69.37,6656.0,57.0008,57.0748,57.0008,57.0748,6656.0
2016-10-18 11:55:00,69.37,69.41,69.36,69.39,7720.0,57.0748,57.1077,57.0666,57.0913,7720.0
2016-10-18 12:00:00,69.39,69.44,69.39,69.42,5780.0,57.0913,57.1324,57.0913,57.116,5780.0
2016-10-18 12:05:00,69.42,69.46,69.39,69.44,6544.0,57.116,57.1489,57.0913,57.1324,6544.0
2016-10-18 12:10:00,69.44,69.46,69.42,69.44,6447.0,57.1324,57.1489,57.116,57.1324,6447.0
2016-10-18 12:15:00,69.44,69.49,69.43,69.49,6943.0,57.1324,57.1736,57.1242,57.1736,6943.0
2016-10-18 12:20:00,69.49,69.49,69.45,69.47,7716.0,57.1736,57.1736,57.1407,57.1571,7716.0
2016-10-18 12:25:00,69.47,69.47,69.44,69.45,4776.0,57.1571,57.1571,57.1324,57.1407,4776.0
2016-10-18 12:30:00,69.45,69.46,69.43,69.43,6481.0,57.1407,57.1489,57.1242,57.1242,6481.0
2016-10-18 12:35:00,69.43,69.46,69.41,69.45,7632.0,57.1242,57.1489,57.1077,57.1407,7632.0
2016-10-18 12:40:00,69.45,69.46,69.43,69.44,4786.0,57.1407,57.1489,57.1242,57.1324,4786.0
2016-10-18 12:45:00,69.44,69.44,69.41,69.43,4809.0,57.1324,57.1324,57.1077,57.1242,4809.0
2016-10-18 12:50:00,69.43,69.43,69.42,69.43,2318.0,57.1242,57.1242,57.116,57.1242,2318.0
2016-10-18 12:55:00,69.42,69.43,69.37,69.37,11744.0,57.116,57.1242,57.0748,57.0748,11744.0
2016-10-18 13:00:00,69.38,69.39,69.37,69.38,8800.0,57.0831,57.0913,57.0748,57.0831,8800.0
2016-10-18 13:05:00,69.38,69.39,69.36,69.39,4965.0,57.0831,57.0913,57.0666,57.0913,4965.0
2016-10-18 13:10:00,69.39,69.45,69.39,69.45,7397.0,57.0913,57.1407,57.0913,57.1407,7397.0
2016-10-18 13:15:00,69.45,69.45,69.42,69.43,7994.0,57.1407,57.1407,57.116,57.1242,7994.0
2016-10-18 13:20:00,69.44,69.46,69.42,69.46,6113.0,57.1324,57.1489,57.116,57.1489,6113.0
2016-10-18 13:25:00,69.45,69.47,69.43,69.43,7913.0,57.1407,57.1571,57.1242,57.1242,7913.0
2016-10-18 13:30:00,69.42,69.43,69.37,69.38,8756.0,57.116,57.1242,57.0748,57.0831,8756.0
2016-10-18 13:35:00,69.39,69.42,69.37,69.42,6576.0,57.0913,57.116,57.0748,57.116,6576.0
2016-10-18 13:40:00,69.43,69.44,69.42,69.42,8052.0,57.1242,57.1324,57.116,57.116,8052.0
2016-10-18 13:45:00,69.43,69.43,69.39,69.39,7084.0,57.1242,57.1242,57.0913,57.0913,7084.0
2016-10-18 13:50:00,69.4,69.4,69.38,69.39,6384.0,57.0995,57.0995,57.0831,57.0913,6384.0
2016-10-18 13:55:00,69.39,69.39,69.37,69.37,8298.0,57.0913,57.0913,57.0748,57.0748,8298.0
2016-10-18 14:00:00,69.37,69.4,69.35,69.4,5001.0,57.0748,57.0995,57.0584,57.0995,5001.0
2016-10-18 14:05:00,69.41,69.41,69.35,69.35,12511.0,57.1077,57.1077,57.0584,57.0584,12511.0
2016-10-18 14:10:00,69.35,69.37,69.3,69.32,18084.0,57.0584,57.0748,57.0172,57.0337,18084.0
2016-10-18 14:15:00,69.32,69.33,69.25,69.27,10474.0,57.0337,57.0419,56.9761,56.9926,10474.0
2016-10-18 14:20:00,69.27,69.28,69.24,69.24,8976.0,56.9926,57.0008,56.9679,56.9679,8976.0
2016-10-18 14:25:00,69.25,69.3,69.25,69.29,14149.0,56.9761,57.0172,56.9761,57.009,14149.0
2016-10-18 14:30:00,69.29,69.31,69.28,69.28,9542.0,57.009,57.0255,57.0008,57.0008,9542.0
2016-10-18 14:35:00,69.28,69.29,69.27,69.27,7463.0,57.0008,57.009,56.9926,56.9926,7463.0
2016-10-18 14:40:00,69.28,69.3,69.27,69.28,7180.0,57.0008,57.0172,56.9926,57.0008,7180.0
2016-10-18 14:45:00,69.28,69.29,69.21,69.26,14602.0,57.0008,57.009,56.9432,56.9843,14602.0
2016-10-18 14:50:00,69.27,69.28,69.25,69.26,7806.0,56.9926,57.0008,56.9761,56.9843,7806.0
2016-10-18 14:55:00,69.27,69.29,69.26,69.29,9087.0,56.9926,57.009,56.9843,57.009,9087.0
2016-10-18 15:00:00,69.28,69.29,69.23,69.23,16470.0,57.0008,57.009,56.9596,56.9596,16470.0
2016-10-18 15:05:00,69.23,69.24,69.21,69.23,8812.0,56.9596,56.9679,56.9432,56.9596,8812.0
2016-10-18 15:10:00,69.23,69.24,69.23,69.24,10983.0,56.9596,56.9679,56.9596,56.9679,10983.0
2016-10-18 15:15:00,69.25,69.28,69.21,69.26,20368.0,56.9761,57.0008,56.9432,56.9843,20368.0
2016-10-18 15:20:00,69.26,69.31,69.26,69.29,17423.0,56.9843,57.0255,56.9843,57.009,17423.0
2016-10-18 15:25:00,69.3,69.3,69.28,69.29,12025.0,57.0172,57.0172,57.0008,57.009,12025.0
2016-10-18 15:30:00,69.28,69.29,69.25,69.27,18809.0,57.0008,57.009,56.9761,56.9926,18809.0
2016-10-18 15:35:00,69.27,69.28,69.22,69.25,28062.0,56.9926,57.0008,56.9514,56.9761,28062.0
2016-10-18 15:40:00,69.26,69.26,69.19,69.2,19937.0,56.9843,56.9843,56.9267,56.935,19937.0
2016-10-18 15:45:00,69.2,69.25,69.19,69.24,30893.0,56.935,56.9761,56.9267,56.9679,30893.0
2016-10-18 15:50:00,69.24,69.26,69.22,69.25,29449.0,56.9679,56.9843,56.9514,56.9761,29449.0
2016-10-18 15:55:00,69.25,69.33,69.24,69.28,91923.0,56.9761,57.0419,56.9679,57.0008,91923.0
2016-10-19 09:30:00,69.38,69.46,69.27,69.29,18446.0,57.0831,57.1489,56.9926,57.009,18446.0
2016-10-19 09:35:00,69.31,69.31,69.16,69.19,7951.0,57.0255,57.0255,56.9021,56.9267,7951.0
2016-10-19 09:40:00,69.15,69.17,69.04,69.06,13253.0,56.8938,56.9103,56.8033,56.8198,13253.0
2016-10-19 09:45:00,69.06,69.12,69.03,69.08,9932.0,56.8198,56.8691,56.7951,56.8362,9932.0
2016-10-19 09:50:00,69.08,69.1,68.99,68.99,11574.0,56.8362,56.8527,56.7622,56.7622,11574.0
2016-10-19 09:55:00,68.99,69.04,68.93,68.93,11311.0,56.7622,56.8033,56.7128,56.7128,11311.0
2016-10-19 10:00:00,68.94,68.95,68.87,68.87,31259.0,56.721,56.7293,56.6635,56.6635,31259.0
2016-10-19 10:05:00,68.86,68.88,68.82,68.82,11499.0,56.6552,56.6717,56.6223,56.6223,11499.0
2016-10-19 10:10:00,68.81,68.98,68.8,68.98,18076.0,56.6141,56.754,56.6059,56.754,18076.0
2016-10-19 10:15:00,68.96,69.03,68.93,69.01,13867.0,56.7375,56.7951,56.7128,56.7786,13867.0
2016-10-19 10:20:00,69.01,69.09,69.0,69.09,10663.0,56.7786,56.8445,56.7704,56.8445,10663.0
2016-10-19 10:25:00,69.09,69.15,69.08,69.12,10972.0,56.8445,56.8938,56.8362,56.8691,10972.0
2016-10-19 10:30:00,69.12,69.22,69.12,69.22,15312.0,56.8691,56.9514,56.8691,56.9514,15312.0
2016-10-19 10:35:00,69.22,69.23,69.11,69.16,15748.0,56.9514,56.9596,56.8609,56.9021,15748.0
2016-10-19 10:40:00,69.16,69.23,69.15,69.23,15655.0,56.9021,56.9596,56.8938,56.9596,15655.0
2016-10-19 10:45:00,69.24,69.29,69.2,69.28,23637.0,56.9679,57.009,56.935,57.0008,23637.0
2016-10-19 10:50:00,69.28,69.29,69.24,69.24,14642.0,57.0008,57.009,56.9679,56.9679,14642.0
2016-10-19 10:55:00,69.25,69.27,69.24,69.27,13702.0,56.9761,56.9926,56.9679,56.9926,13702.0
2016-10-19 11:00:00,69.26,69.31,69.26,69.28,16727.0,56.9843,57.0255,56.9843,57.0008,16727.0
2016-10-19 11:05:00,69.28,69.34,69.28,69.33,16352.0,57.0008,57.0502,57.0008,57.0419,16352.0
2016-10-19 11:10:00,69.34,69.36,69.32,69.35,16332.0,57.0502,57.0666,57.0337,57.0584,16332.0
2016-10-19 11:15:00,69.34,69.35,69.29,69.33,11529.0,57.0502,57.0584,57.009,57.0419,11529.0
2016-10-19 11:20:00,69.33,69.34,69.27,69.29,12774.0,57.0419,57.0502,56.9926,57.009,12774.0
2016-10-19 11:25:00,69.28,69.33,69.28,69.32,8867.0,57.0008,57.0419,57.0008,57.0337,8867.0
2016-10-19 11:30:00,69.32,69.32,69.24,69.26,19625.0,57.0337,57.0337,56.9679,56.9843,19625.0
2016-10-19 11:35:00,69.27,69.27,69.23,69.23,7000.0,56.9926,56.9926,56.9596,56.9596,7000.0
2016-10-19 11:40:00,69.23,69.33,69.23,69.33,10641.0,56.9596,57.0419,56.9596,57.0419,10641.0
2016-10-19 11:45:00,69.33,69.35,69.28,69.28,14694.0,57.0419,57.0584,57.0008,57.0008,14694.0
2016-10-19 11:50:00,69.29,69.32,69.28,69.28,9968.0,57.009,57.0337,57.0008,57.0008,9968.0
2016-10-19 11:55:00,69.28,69.32,69.27,69.29,8437.0,57.0008,57.0337,56.9926,57.009,8437.0
2016-10-19 12:00:00,69.3,69.32,69.29,69.31,6789.0,57.0172,57.0337,57.009,57.0255,6789.0
2016-10-19 12:05:00,69.32,69.34,69.29,69.34,7508.0,57.0337,57.0502,57.009,57.0502,7508.0
2016-10-19 12:10:00,69.34,69.4,69.33,69.39,12824.0,57.0502,57.0995,57.0419,57.0913,12824.0
2016-10-19 12:15:00,69.39,69.39,69.32,69.32,7063.0,57.0913,57.0913,57.0337,57.0337,7063.0
2016-10-19 12:20:00,69.32,69.33,69.3,69.32,12518.0,57.0337,57.0419,57.0172,57.0337,12518.0
2016-10-19 12:25:00,69.32,69.33,69.3,69.31,7697.0,57.0337,57.0419,57.0172,57.0255,7697.0
2016-10-19 12:30:00,69.3,69.32,69.26,69.31,9748.0,57.0172,57.0337,56.9843,57.0255,9748.0
2016-10-19 12:35:00,69.31,69.32,69.25,69.27,9034.0,57.0255,57.0337,56.9761,56.9926,9034.0
2016-10-19 12:40:00,69.25,69.26,69.23,69.23,5540.0,56.9761,56.9843,56.9596,56.9596,5540.0
2016-10-19 12:45:00,69.22,69.25,69.21,69.25,7604.0,56.9514,56.9761,56.9432,56.9761,7604.0
2016-10-19 12:50:00,69.25,69.25,69.21,69.21,2732.0,56.9761,56.9761,56.9432,56.9432,2732.0
2016-10-19 12:55:00,69.22,69.24,69.2,69.21,8669.0,56.9514,56.9679,56.935,56.9432,8669.0
2016-10-19 13:00:00,69.21,69.29,69.21,69.23,7016.0,56.9432,57.009,56.9432,56.9596,7016.0
2016-10-19 13:05:00,69.24,69.25,69.22,69.24,7189.0,56.9679,56.9761,56.9514,56.9679,7189.0
2016-10-19 13:10:00,69.24,69.25,69.23,69.23,5615.0,56.9679,56.9761,56.9596,56.9596,5615.0
2016-10-19 13:15:00,69.23,69.24,69.2,69.22,9109.0,56.9596,56.9679,56.935,56.9514,9109.0
2016-10-19 13:20:00,69.23,69.25,69.21,69.25,6535.0,56.9596,56.9761,56.9432,56.9761,6535.0
2016-10-19 13:25:00,69.25,69.26,69.22,69.25,7988.0,56.9761,56.9843,56.9514,56.9761,7988.0
2016-10-19 13:30:00,69.26,69.26,69.23,69.23,3109.0,56.9843,56.9843,56.9596,56.9596,3109.0
2016-10-19 13:35:00,69.23,69.27,69.21,69.27,18236.0,56.9596,56.9926,56.9432,56.9926,18236.0
2016-10-19 13:40:00,69.27,69.28,69.26,69.28,5143.0,56.9926,57.0008,56.9843,57.0008,5143.0
2016-10-19 13:45:00,69.27,69.29,69.21,69.22,9717.0,56.9926,57.009,56.9432,56.9514,9717.0
2016-10-19 13:50:00,69.22,69.23,69.2,69.21,5200.0,56.9514,56.9596,56.935,56.9432,5200.0
2016-10-19 13:55:00,69.2,69.25,69.2,69.22,6913.0,56.935,56.9761,56.935,56.9514,6913.0
2016-10-19 14:00:00,69.22,69.22,69.2,69.22,6427.0,56.9514,56.9514,56.935,56.9514,6427.0
2016-10-19 14:05:00,69.22,69.26,69.21,69.22,14103.0,56.9514,56.9843,56.9432,56.9514,14103.0
2016-10-19 14:10:00,69.21,69.21,69.19,69.21,5937.0,56.9432,56.9432,56.9267,56.9432,5937.0
2016-10-19 14:15:00,69.22,69.24,69.19,69.22,12274.0,56.9514,56.9679,56.9267,56.9514,12274.0
2016-10-19 14:20:00,69.21,69.24,69.21,69.22,14615.0,56.9432,56.9679,56.9432,56.9514,14615.0
2016-10-19 14:25:00,69.22,69.24,69.21,69.23,16340.0,56.9514,56.9679,56.9432,56.9596,16340.0
2016-10-19 14:30:00,69.23,69.24,69.19,69.21,20004.0,56.9596,56.9679,56.9267,56.9432,20004.0
2016-10-19 14:35:00,69.21,69.23,69.19,69.2,10848.0,56.9432,56.9596,56.9267,56.935,10848.0
2016-10-19 14:40:00,69.21,69.22,69.2,69.21,9793.0,56.9432,56.9514,56.935,56.9432,9793.0
2016-10-19 14:45:00,69.21,69.24,69.21,69.23,7264.0,56.9432,56.9679,56.9432,56.9596,7264.0
2016-10-19 14:50:00,69.22,69.22,69.19,69.2,7959.0,56.9514,56.9514,56.9267,56.935,7959.0
2016-10-19 14:55:00,69.21,69.26,69.2,69.24,14247.0,56.9432,56.9843,56.935,56.9679,14247.0
2016-10-19 15:00:00,69.23,69.28,69.23,69.26,14536.0,56.9596,57.0008,56.9596,56.9843,14536.0
2016-10-19 15:05:00,69.26,69.29,69.26,69.29,12946.0,56.9843,57.009,56.9843,57.009,12946.0
2016-10-19 15:10:00,69.28,69.28,69.24,69.26,11494.0,57.0008,57.0008,56.9679,56.9843,11494.0
2016-10-19 15:15:00,69.25,69.31,69.25,69.3,14108.0,56.9761,57.0255,56.9761,57.0172,14108.0
2016-10-19 15:20:00,69.3,69.34,69.3,69.32,14090.0,57.0172,57.0502,57.0172,57.0337,14090.0
2016-10-19 15:25:00,69.33,69.36,69.32,69.36,22325.0,57.0419,57.0666,57.0337,57.0666,22325.0
2016-10-19 15:30:00,69.36,69.4,69.35,69.4,35732.0,57.0666,57.0995,57.0584,57.0995,35732.0
2016-10-19 15:35:00,69.4,69.43,69.39,69.41,24359.0,57.0995,57.1242,57.0913,57.1077,24359.0
2016-10-19 15:40:00,69.41,69.46,69.39,69.45,32744.0,57.1077,57.1489,57.0913,57.1407,32744.0
2016-10-19 15:45:00,69.46,69.48,69.45,69.46,52576.0,57.1489,57.1653,57.1407,57.1489,52576.0
2016-10-19 15:50:00,69.47,69.47,69.41,69.44,54318.0,57.1571,57.1571,57.1077,57.1324,54318.0
2016-10-19 15:55:00,69.44,69.46,69.41,69.42,123897.0,57.1324,57.1489,57.1077,57.116,123897.0
2016-10-20 09:30:00,68.96,69.12,68.66,68.79,39604.0,56.7375,56.8691,56.4907,56.5976,39604.0
2016-10-20 09:35:00,68.76,68.79,68.34,68.37,21240.0,56.573,56.5976,56.2274,56.2521,21240.0
2016-10-20 09:40:00,68.38,68.47,68.32,68.47,8356.0,56.2603,56.3344,56.2109,56.3344,8356.0
2016-10-20 09:45:00,68.46,68.57,68.46,68.51,12993.0,56.3261,56.4166,56.3261,56.3673,12993.0
2016-10-20 09:50:00,68.51,68.56,68.47,68.56,24777.0,56.3673,56.4084,56.3344,56.4084,24777.0
2016-10-20 09:55:00,68.57,68.69,68.56,68.69,9380.0,56.4166,56.5154,56.4084,56.5154,9380.0
2016-10-20 10:00:00,68.69,68.86,68.69,68.86,27665.0,56.5154,56.6552,56.5154,56.6552,27665.0
2016-10-20 10:05:00,68.86,68.86,68.8,68.85,22393.0,56.6552,56.6552,56.6059,56.647,22393.0
2016-10-20 10:10:00,68.85,68.91,68.69,68.71,19235.0,56.647,56.6964,56.5154,56.5318,19235.0
2016-10-20 10:15:00,68.72,68.78,68.67,68.75,12478.0,56.54,56.5894,56.4989,56.5647,12478.0
2016-10-20 10:20:00,68.74,68.83,68.72,68.73,12199.0,56.5565,56.6305,56.54,56.5483,12199.0
2016-10-20 10:25:00,68.72,68.74,68.62,68.68,8372.0,56.54,56.5565,56.4578,56.5071,8372.0
2016-10-20 10:30:00,68.66,68.66,68.54,68.54,15403.0,56.4907,56.4907,56.3919,56.3919,15403.0
2016-10-20 10:35:00,68.52,68.52,68.45,68.45,21736.0,56.3755,56.3755,56.3179,56.3179,21736.0
2016-10-20 10:40:00,68.45,68.51,68.45,68.49,27069.0,56.3179,56.3673,56.3179,56.3508,27069.0
2016-10-20 10:45:00,68.49,68.49,68.42,68.44,28364.0,56.3508,56.3508,56.2932,56.3097,28364.0
2016-10-20 10:50:00,68.44,68.45,68.3,68.37,28069.0,56.3097,56.3179,56.1945,56.2521,28069.0
2016-10-20 10:55:00,68.36,68.43,68.35,68.37,21293.0,56.2438,56.3014,56.2356,56.2521,21293.0
2016-10-20 11:00:00,68.37,68.4,68.33,68.39,17769.0,56.2521,56.2768,56.2192,56.2685,17769.0
2016-10-20 11:05:00,68.4,68.42,68.35,68.38,26529.0,56.2768,56.2932,56.2356,56.2603,26529.0
2016-10-20 11:10:00,68.37,68.38,68.31,68.32,23986.0,56.2521,56.2603,56.2027,56.2109,23986.0
2016-10-20 11:15:00,68.31,68.44,68.31,68.35,28391.0,56.2027,56.3097,56.2027,56.2356,28391.0
2016-10-20 11:20:00,68.36,68.42,68.35,68.39,10010.0,56.2438,56.2932,56.2356,56.2685,10010.0
2016-10-20 11:25:00,68.39,68.43,68.35,68.35,12118.0,56.2685,56.3014,56.2356,56.2356,12118.0
2016-10-20 11:30:00,68.35,68.43,68.33,68.41,13049.0,56.2356,56.3014,56.2192,56.285,13049.0
2016-10-20 11:35:00,68.4,68.42,68.32,68.36,13833.0,56.2768,56.2932,56.2109,56.2438,13833.0
2016-10-20 11:40:00,68.37,68.49,68.37,68.49,9241.0,56.2521,56.3508,56.2521,56.3508,9241.0
2016-10-20 11:45:00,68.49,68.57,68.47,68.57,13962.0,56.3508,56.4166,56.3344,56.4166,13962.0
2016-10-20 11:50:00,68.58,68.58,68.53,68.58,20866.0,56.4249,56.4249,56.3837,56.4249,20866.0
2016-10-20 11:55:00,68.57,68.64,68.51,68.64,17704.0,56.4166,56.4742,56.3673,56.4742,17704.0
2016-10-20 12:00:00,68.64,68.7,68.63,68.67,14142.0,56.4742,56.5236,56.466,56.4989,14142.0
2016-10-20 12:05:00,68.65,68.71,68.64,68.69,13002.0,56.4824,56.5318,56.4742,56.5154,13002.0
2016-10-20 12:10:00,68.69,68.73,68.65,68.66,12635.0,56.5154,56.5483,56.4824,56.4907,12635.0
2016-10-20 12:15:00,68.66,68.71,68.64,68.69,8263.0,56.4907,56.5318,56.4742,56.5154,8263.0
2016-10-20 12:20:00,68.69,68.7,68.66,68.66,8638.0,56.5154,56.5236,56.4907,56.4907,8638.0
2016-10-20 12:25:00,68.66,68.68,68.61,68.68,10300.0,56.4907,56.5071,56.4495,56.5071,10300.0
2016-10-20 12:30:00,68.67,68.68,68.62,68.66,13430.0,56.4989,56.5071,56.4578,56.4907,13430.0
2016-10-20 12:35:00,68.66,68.71,68.65,68.71,9276.0,56.4907,56.5318,56.4824,56.5318,9276.0
2016-10-20 12:40:00,68.72,68.72,68.67,68.68,13813.0,56.54,56.54,56.4989,56.5071,13813.0
2016-10-20 12:45:00,68.68,68.68,68.64,68.66,23997.0,56.5071,56.5071,56.4742,56.4907,23997.0
2016-10-20 12:50:00,68.66,68.66,68.56,68.58,11355.0,56.4907,56.4907,56.4084,56.4249,11355.0
2016-10-20 12:55:00,68.58,68.58,68.55,68.58,11780.0,56.4249,56.4249,56.4002,56.4249,11780.0
2016-10-20 13:00:00,68.58,68.65,68.57,68.65,7563.0,56.4249,56.4824,56.4166,56.4824,7563.0
2016-10-20 13:05:00,68.65,68.67,68.62,68.65,9484.0,56.4824,56.4989,56.4578,56.4824,9484.0
2016-10-20 13:10:00,68.65,68.65,68.59,68.59,17564.0,56.4824,56.4824,56.4331,56.4331,17564.0
2016-10-20 13:15:00,68.59,68.62,68.55,68.61,11993.0,56.4331,56.4578,56.4002,56.4495,11993.0
2016-10-20 13:20:00,68.62,68.63,68.58,68.59,5388.0,56.4578,56.466,56.4249,56.4331,5388.0
2016-10-20 13:25:00,68.59,68.66,68.58,68.65,14818.0,56.4331,56.4907,56.4249,56.4824,14818.0
2016-10-20 13:30:00,68.65,68.66,68.62,68.65,16746.0,56.4824,56.4907,56.4578,56.4824,16746.0
2016-10-20 13:35:00,68.66,68.66,68.63,68.65,11724.0,56.4907,56.4907,56.466,56.4824,11724.0
2016-10-20 13:40:00,68.66,68.67,68.64,68.65,14175.0,56.4907,56.4989,56.4742,56.4824,14175.0
2016-10-20 13:45:00,68.65,68.69,68.62,68.62,18510.0,56.4824,56.5154,56.4578,56.4578,18510.0
2016-10-20 13:50:00,68.62,68.63,68.44,68.45,36206.0,56.4578,56.466,56.3097,56.3179,36206.0
2016-10-20 13:55:00,68.44,68.55,68.43,68.55,7541.0,56.3097,56.4002,56.3014,56.4002,7541.0
2016-10-20 14:00:00,68.55,68.55,68.51,68.53,12624.0,56.4002,56.4002,56.3673,56.3837,12624.0
2016-10-20 14:05:00,68.54,68.56,68.47,68.49,19787.0,56.3919,56.4084,56.3344,56.3508,19787.0
2016-10-20 14:10:00,68.49,68.5,68.44,68.46,24200.0,56.3508,56.359,56.3097,56.3261,24200.0
2016-10-20 14:15:00,68.45,68.47,68.43,68.45,21860.0,56.3179,56.3344,56.3014,56.3179,21860.0
2016-10-20 14:20:00,68.45,68.47,68.39,68.42,24563.0,56.3179,56.3344,56.2685,56.2932,24563.0
2016-10-20 14:25:00,68.42,68.43,68.36,68.37,23038.0,56.2932,56.3014,56.2438,56.2521,23038.0
2016-10-20 14:30:00,68.38,68.39,68.33,68.35,30076.0,56.2603,56.2685,56.2192,56.2356,30076.0
2016-10-20 14:35:00,68.34,68.41,68.34,68.38,21732.0,56.2274,56.285,56.2274,56.2603,21732.0
2016-10-20 14:40:00,68.38,68.4,68.31,68.38,17238.0,56.2603,56.2768,56.2027,56.2603,17238.0
2016-10-20 14:45:00,68.38,68.38,68.31,68.36,29406.0,56.2603,56.2603,56.2027,56.2438,29406.0
2016-10-20 14:50:00,68.36,68.41,68.36,68.39,10862.0,56.2438,56.285,56.2438,56.2685,10862.0
2016-10-20 14:55:00,68.39,68.43,68.39,68.4,16195.0,56.2685,56.3014,56.2685,56.2768,16195.0
2016-10-20 15:00:00,68.4,68.41,68.29,68.29,44720.0,56.2768,56.285,56.1863,56.1863,44720.0
2016-10-20 15:05:00,68.3,68.31,68.26,68.28,24421.0,56.1945,56.2027,56.1616,56.178,24421.0
2016-10-20 15:10:00,68.28,68.31,68.27,68.29,25673.0,56.178,56.2027,56.1698,56.1863,25673.0
2016-10-20 15:15:00,68.3,68.3,68.24,68.25,34189.0,56.1945,56.1945,56.1451,56.1533,34189.0
2016-10-20 15:20:00,68.25,68.26,68.23,68.24,34922.0,56.1533,56.1616,56.1369,56.1451,34922.0
2016-10-20 15:25:00,68.23,68.25,68.2,68.2,42436.0,56.1369,56.1533,56.1122,56.1122,42436.0
2016-10-20 15:30:00,68.2,68.27,68.2,68.27,84446.0,56.1122,56.1698,56.1122,56.1698,84446.0
2016-10-20 15:35:00,68.27,68.27,68.2,68.22,186101.0,56.1698,56.1698,56.1122,56.1287,186101.0
2016-10-20 15:40:00,68.22,68.23,68.2,68.2,72772.0,56.1287,56.1369,56.1122,56.1122,72772.0
2016-10-20 15:45:00,68.21,68.25,68.2,68.23,73797.0,56.1204,56.1533,56.1122,56.1369,73797.0
2016-10-20 15:50:00,68.24,68.28,68.23,68.27,86052.0,56.1451,56.178,56.1369,56.1698,86052.0
2016-10-20 15:55:00,68.28,68.31,68.23,68.23,188870.0,56.178,56.2027,56.1369,56.1369,188870.0
2016-10-21 09:30:00,67.82,67.98,67.72,67.97,124113.0,55.7996,55.9312,55.7173,55.923,124113.0
2016-10-21 09:35:00,67.98,67.98,67.71,67.79,18002.0,55.9312,55.9312,55.7091,55.7749,18002.0
2016-10-21 09:40:00,67.8,67.8,67.7,67.78,13363.0,55.7831,55.7831,55.7008,55.7666,13363.0
2016-10-21 09:45:00,67.78,67.78,67.6,67.62,28093.0,55.7666,55.7666,55.6186,55.635,28093.0
2016-10-21 09:50:00,67.62,67.67,67.59,67.63,9101.0,55.635,55.6761,55.6103,55.6432,9101.0
2016-10-21 09:55:00,67.64,67.66,67.6,67.63,6955.0,55.6515,55.6679,55.6186,55.6432,6955.0
2016-10-21 10:00:00,67.63,67.66,67.56,67.59,17349.0,55.6432,55.6679,55.5856,55.6103,17349.0
2016-10-21 10:05:00,67.6,67.66,67.56,67.63,12683.0,55.6186,55.6679,55.5856,55.6432,12683.0
2016-10-21 10:10:00,67.63,67.65,67.6,67.62,10292.0,55.6432,55.6597,55.6186,55.635,10292.0
2016-10-21 10:15:00,67.62,67.64,67.6,67.61,16682.0,55.635,55.6515,55.6186,55.6268,16682.0
2016-10-21 10:20:00,67.61,67.65,67.59,67.59,18276.0,55.6268,55.6597,55.6103,55.6103,18276.0
2016-10-21 10:25:00,67.6,67.61,67.5,67.5,40191.0,55.6186,55.6268,55.5363,55.5363,40191.0
2016-10-21 10:30:00,67.5,67.56,67.49,67.49,39226.0,55.5363,55.5856,55.528,55.528,39226.0
2016-10-21 10:35:00,67.49,67.51,67.43,67.43,29844.0,55.528,55.5445,55.4787,55.4787,29844.0
2016-10-21 10:40:00,67.44,67.47,67.42,67.44,21780.0,55.4869,55.5116,55.4705,55.4869,21780.0
2016-10-21 10:45:00,67.44,67.45,67.39,67.43,24210.0,55.4869,55.4951,55.4458,55.4787,24210.0
2016-10-21 10:50:00,67.42,67.43,67.4,67.41,10866.0,55.4705,55.4787,55.454,55.4622,10866.0
2016-10-21 10:55:00,67.41,67.46,67.4,67.45,33762.0,55.4622,55.5034,55.454,55.4951,33762.0
2016-10-21 11:00:00,67.44,67.45,67.37,67.4,19216.0,55.4869,55.4951,55.4293,55.454,19216.0
2016-10-21 11:05:00,67.4,67.51,67.38,67.48,18106.0,55.454,55.5445,55.4375,55.5198,18106.0
2016-10-21 11:10:00,67.47,67.5,67.45,67.48,18029.0,55.5116,55.5363,55.4951,55.5198,18029.0
2016-10-21 11:15:00,67.49,67.51,67.45,67.51,17774.0,55.528,55.5445,55.4951,55.5445,17774.0
2016-10-21 11:20:00,67.51,67.51,67.43,67.44,31802.0,55.5445,55.5445,55.4787,55.4869,31802.0
2016-10-21 11:25:00,67.44,67.49,67.42,67.43,20829.0,55.4869,55.528,55.4705,55.4787,20829.0
2016-10-21 11:30:00,67.43,67.44,67.35,67.43,17072.0,55.4787,55.4869,55.4129,55.4787,17072.0
2016-10-21 11:35:00,67.44,67.44,67.39,67.4,8965.0,55.4869,55.4869,55.4458,55.454,8965.0
2016-10-21 11:40:00,67.41,67.41,67.24,67.25,54013.0,55.4622,55.4622,55.3224,55.3306,54013.0
2016-10-21 11:45:00,67.25,67.46,67.23,67.46,27079.0,55.3306,55.5034,55.3141,55.5034,27079.0
2016-10-21 11:50:00,67.46,67.48,67.4,67.47,14483.0,55.5034,55.5198,55.454,55.5116,14483.0
2016-10-21 11:55:00,67.47,67.5,67.39,67.4,9265.0,55.5116,55.5363,55.4458,55.454,9265.0
2016-10-21 12:00:00,67.39,67.4,67.35,67.36,12697.0,55.4458,55.454,55.4129,55.4211,12697.0
2016-10-21 12:05:00,67.34,67.37,67.33,67.36,10345.0,55.4046,55.4293,55.3964,55.4211,10345.0
2016-10-21 12:10:00,67.35,67.38,67.33,67.37,14401.0,55.4129,55.4375,55.3964,55.4293,14401.0
2016-10-21 12:15:00,67.37,67.38,67.33,67.33,10145.0,55.4293,55.4375,55.3964,55.3964,10145.0
2016-10-21 12:20:00,67.34,67.35,67.31,67.31,11230.0,55.4046,55.4129,55.38,55.38,11230.0
2016-10-21 12:25:00,67.3,67.31,67.27,67.28,8578.0,55.3717,55.38,55.347,55.3553,8578.0
2016-10-21 12:30:00,67.28,67.28,67.25,67.28,9934.0,55.3553,55.3553,55.3306,55.3553,9934.0
2016-10-21 12:35:00,67.28,67.37,67.27,67.36,8099.0,55.3553,55.4293,55.347,55.4211,8099.0
2016-10-21 12:40:00,67.35,67.38,67.34,67.36,7331.0,55.4129,55.4375,55.4046,55.4211,7331.0
2016-10-21 12:45:00,67.36,67.36,67.33,67.34,9746.0,55.4211,55.4211,55.3964,55.4046,9746.0
2016-10-21 12:50:00,67.34,67.39,67.33,67.38,12871.0,55.4046,55.4458,55.3964,55.4375,12871.0
2016-10-21 12:55:00,67.39,67.39,67.34,67.37,59773.0,55.4458,55.4458,55.4046,55.4293,59773.0
2016-10-21 13:00:00,67.38,67.4,67.36,67.38,15422.0,55.4375,55.454,55.4211,55.4375,15422.0
2016-10-21 13:05:00,67.38,67.44,67.37,67.42,13303.0,55.4375,55.4869,55.4293,55.4705,13303.0
2016-10-21 13:10:00,67.41,67.48,67.41,67.48,6403.0,55.4622,55.5198,55.4622,55.5198,6403.0
2016-10-21 13:15:00,67.48,67.5,67.45,67.45,10009.0,55.5198,55.5363,55.4951,55.4951,10009.0
2016-10-21 13:20:00,67.46,67.48,67.45,67.46,6972.0,55.5034,55.5198,55.4951,55.5034,6972.0
2016-10-21 13:25:00,67.46,67.5,67.45,67.5,10466.0,55.5034,55.5363,55.4951,55.5363,10466.0
2016-10-21 13:30:00,67.49,67.5,67.43,67.45,17274.0,55.528,55.5363,55.4787,55.4951,17274.0
2016-10-21 13:35:00,67.44,67.5,67.43,67.5,6332.0,55.4869,55.5363,55.4787,55.5363,6332.0
2016-10-21 13:40:00,67.5,67.52,67.46,67.47,23099.0,55.5363,55.5527,55.5034,55.5116,23099.0
2016-10-21 13:45:00,67.47,67.51,67.45,67.49,13087.0,55.5116,55.5445,55.4951,55.528,13087.0
2016-10-21 13:50:00,67.49,67.52,67.47,67.48,13407.0,55.528,55.5527,55.5116,55.5198,13407.0
2016-10-21 13:55:00,67.48,67.48,67.4,67.44,12646.0,55.5198,55.5198,55.454,55.4869,12646.0
2016-10-21 14:00:00,67.44,67.47,67.42,67.42,9991.0,55.4869,55.5116,55.4705,55.4705,9991.0
2016-10-21 14:05:00,67.42,67.45,67.42,67.44,10503.0,55.4705,55.4951,55.4705,55.4869,10503.0
2016-10-21 14:10:00,67.44,67.45,67.41,67.45,12806.0,55.4869,55.4951,55.4622,55.4951,12806.0
2016-10-21 14:15:00,67.45,67.51,67.45,67.51,8936.0,55.4951,55.5445,55.4951,55.5445,8936.0
2016-10-21 14:20:00,67.5,67.56,67.49,67.54,14332.0,55.5363,55.5856,55.528,55.5692,14332.0
2016-10-21 14:25:00,67.55,67.62,67.54,67.61,20853.0,55.5774,55.635,55.5692,55.6268,20853.0
2016-10-21 14:30:00,67.61,67.62,67.57,67.59,15098.0,55.6268,55.635,55.5939,55.6103,15098.0
2016-10-21 14:35:00,67.59,67.67,67.59,67.64,17892.0,55.6103,55.6761,55.6103,55.6515,17892.0
2016-10-21 14:40:00,67.64,67.66,67.64,67.66,10216.0,55.6515,55.6679,55.6515,55.6679,10216.0
2016-10-21 14:45:00,67.66,67.66,67.6,67.62,11827.0,55.6679,55.6679,55.6186,55.635,11827.0
2016-10-21 14:50:00,67.63,67.63,67.58,67.59,15423.0,55.6432,55.6432,55.6021,55.6103,15423.0
2016-10-21 14:55:00,67.59,67.61,67.57,67.58,13215.0,55.6103,55.6268,55.5939,55.6021,13215.0
2016-10-21 15:00:00,67.58,67.59,67.53,67.53,18258.0,55.6021,55.6103,55.561,55.561,18258.0
2016-10-21 15:05:00,67.53,67.54,67.5,67.51,21031.0,55.561,55.5692,55.5363,55.5445,21031.0
2016-10-21 15:10:00,67.51,67.51,67.45,67.46,15078.0,55.5445,55.5445,55.4951,55.5034,15078.0
2016-10-21 15:15:00,67.47,67.47,67.39,67.4,23999.0,55.5116,55.5116,55.4458,55.454,23999.0
2016-10-21 15:20:00,67.4,67.41,67.37,67.41,57786.0,55.454,55.4622,55.4293,55.4622,57786.0
2016-10-21 15:25:00,67.41,67.47,67.39,67.47,41788.0,55.4622,55.5116,55.4458,55.5116,41788.0
2016-10-21 15:30:00,67.47,67.47,67.43,67.44,30581.0,55.5116,55.5116,55.4787,55.4869,30581.0
2016-10-21 15:35:00,67.44,67.44,67.41,67.43,47699.0,55.4869,55.4869,55.4622,55.4787,47699.0
2016-10-21 15:40:00,67.42,67.48,67.42,67.48,64423.0,55.4705,55.5198,55.4705,55.5198,64423.0
2016-10-21 15:45:00,67.48,67.5,67.47,67.5,66897.0,55.5198,55.5363,55.5116,55.5363,66897.0
2016-10-21 15:50:00,67.49,67.54,67.49,67.51,112638.0,55.528,55.5692,55.528,55.5445,112638.0
2016-10-21 15:55:00,67.51,67.6,67.5,67.54,249408.0,55.5445,55.6186,55.5363,55.5692,249408.0
2016-10-24 09:30:00,67.91,68.09,67.85,68.0,28048.0,55.8736,56.0217,55.8242,55.9477,28048.0
2016-10-24 09:35:00,68.02,68.09,68.02,68.09,4896.0,55.9641,56.0217,55.9641,56.0217,4896.0
2016-10-24 09:40:00,68.07,68.13,68.01,68.01,2300.0,56.0052,56.0546,55.9559,55.9559,2300.0
2016-10-24 09:45:00,67.99,68.06,67.99,68.06,2000.0,55.9394,55.997,55.9394,55.997,2000.0
2016-10-24 09:50:00,68.08,68.08,67.94,67.97,6291.0,56.0135,56.0135,55.8983,55.923,6291.0
2016-10-24 09:55:00,67.97,68.02,67.95,68.0,7938.0,55.923,55.9641,55.9065,55.9477,7938.0
2016-10-24 10:00:00,68.0,68.04,67.97,67.97,8801.0,55.9477,55.9806,55.923,55.923,8801.0
2016-10-24 10:05:00,68.0,68.0,67.89,67.94,6073.0,55.9477,55.9477,55.8572,55.8983,6073.0
2016-10-24 10:10:00,67.94,67.94,67.85,67.9,3066.0,55.8983,55.8983,55.8242,55.8654,3066.0
2016-10-24 10:15:00,67.89,67.9,67.85,67.87,13305.0,55.8572,55.8654,55.8242,55.8407,13305.0
2016-10-24 10:20:00,67.86,67.86,67.79,67.84,16341.0,55.8325,55.8325,55.7749,55.816,16341.0
2016-10-24 10:25:00,67.86,67.9,67.82,67.83,11424.0,55.8325,55.8654,55.7996,55.8078,11424.0
2016-10-24 10:30:00,67.84,67.9,67.79,67.87,4167.0,55.816,55.8654,55.7749,55.8407,4167.0
2016-10-24 10:35:00,67.88,67.88,67.85,67.88,2300.0,55.8489,55.8489,55.8242,55.8489,2300.0
2016-10-24 10:40:00,67.88,67.88,67.77,67.78,7905.0,55.8489,55.8489,55.7584,55.7666,7905.0
2016-10-24 10:45:00,67.79,67.88,67.79,67.85,5879.0,55.7749,55.8489,55.7749,55.8242,5879.0
2016-10-24 10:50:00,67.85,67.85,67.81,67.84,8016.0,55.8242,55.8242,55.7913,55.816,8016.0
2016-10-24 10:55:00,67.84,67.86,67.83,67.85,8597.0,55.816,55.8325,55.8078,55.8242,8597.0
2016-10-24 11:00:00,67.84,67.87,67.82,67.86,3499.0,55.816,55.8407,55.7996,55.8325,3499.0
2016-10-24 11:05:00,67.85,67.86,67.83,67.83,4616.0,55.8242,55.8325,55.8078,55.8078,4616.0
2016-10-24 11:10:00,67.83,67.83,67.79,67.8,4317.0,55.8078,55.8078,55.7749,55.7831,4317.0
2016-10-24 11:15:00,67.81,67.82,67.8,67.81,2363.0,55.7913,55.7996,55.7831,55.7913,2363.0
2016-10-24 11:20:00,67.79,67.79,67.76,67.79,4774.0,55.7749,55.7749,55.7502,55.7749,4774.0
2016-10-24 11:25:00,67.79,67.79,67.77,67.77,4100.0,55.7749,55.7749,55.7584,55.7584,4100.0
2016-10-24 11:30:00,67.77,67.83,67.77,67.83,6197.0,55.7584,55.8078,55.7584,55.8078,6197.0
2016-10-24 11:35:00,67.81,67.86,67.78,67.84,11416.0,55.7913,55.8325,55.7666,55.816,11416.0
2016-10-24 11:40:00,67.85,67.86,67.79,67.79,3500.0,55.8242,55.8325,55.7749,55.7749,3500.0
2016-10-24 11:45:00,67.78,67.82,67.78,67.82,4600.0,55.7666,55.7996,55.7666,55.7996,4600.0
2016-10-24 11:50:00,67.82,67.83,67.76,67.77,8798.0,55.7996,55.8078,55.7502,55.7584,8798.0
2016-10-24 11:55:00,67.77,67.79,67.75,67.79,4343.0,55.7584,55.7749,55.742,55.7749,4343.0
2016-10-24 12:00:00,67.78,67.79,67.77,67.78,1100.0,55.7666,55.7749,55.7584,55.7666,1100.0
2016-10-24 12:05:00,67.78,67.81,67.75,67.78,8112.0,55.7666,55.7913,55.742,55.7666,8112.0
2016-10-24 12:10:00,67.78,67.81,67.78,67.81,4850.0,55.7666,55.7913,55.7666,55.7913,4850.0
2016-10-24 12:15:00,67.81,67.83,67.8,67.81,3488.0,55.7913,55.8078,55.7831,55.7913,3488.0
2016-10-24 12:20:00,67.81,67.82,67.78,67.81,5826.0,55.7913,55.7996,55.7666,55.7913,5826.0
2016-10-24 12:25:00,67.81,67.81,67.77,67.78,3638.0,55.7913,55.7913,55.7584,55.7666,3638.0
2016-10-24 12:30:00,67.78,67.78,67.72,67.72,7992.0,55.7666,55.7666,55.7173,55.7173,7992.0
2016-10-24 12:35:00,67.73,67.74,67.67,67.67,4795.0,55.7255,55.7337,55.6761,55.6761,4795.0
2016-10-24 12:40:00,67.67,67.71,67.65,67.68,6185.0,55.6761,55.7091,55.6597,55.6844,6185.0
2016-10-24 12:45:00,67.68,67.69,67.67,67.69,3800.0,55.6844,55.6926,55.6761,55.6926,3800.0
2016-10-24 12:50:00,67.68,67.72,67.67,67.69,6628.0,55.6844,55.7173,55.6761,55.6926,6628.0
2016-10-24 12:55:00,67.69,67.7,67.67,67.68,2715.0,55.6926,55.7008,55.6761,55.6844,2715.0
2016-10-24 13:00:00,67.68,67.69,67.65,67.66,7574.0,55.6844,55.6926,55.6597,55.6679,7574.0
2016-10-24 13:05:00,67.67,67.67,67.63,67.65,6239.0,55.6761,55.6761,55.6432,55.6597,6239.0
2016-10-24 13:10:00,67.65,67.68,67.65,67.67,2029.0,55.6597,55.6844,55.6597,55.6761,2029.0
2016-10-24 13:15:00,67.67,67.68,67.63,67.66,11357.0,55.6761,55.6844,55.6432,55.6679,11357.0
2016-10-24 13:20:00,67.67,67.68,67.65,67.68,5413.0,55.6761,55.6844,55.6597,55.6844,5413.0
2016-10-24 13:25:00,67.69,67.71,67.66,67.71,5785.0,55.6926,55.7091,55.6679,55.7091,5785.0
2016-10-24 13:30:00,67.72,67.72,67.69,67.69,5262.0,55.7173,55.7173,55.6926,55.6926,5262.0
2016-10-24 13:35:00,67.69,67.69,67.65,67.67,5684.0,55.6926,55.6926,55.6597,55.6761,5684.0
2016-10-24 13:40:00,67.67,67.7,67.67,67.68,4847.0,55.6761,55.7008,55.6761,55.6844,4847.0
2016-10-24 13:45:00,67.69,67.7,67.66,67.69,13165.0,55.6926,55.7008,55.6679,55.6926,13165.0
2016-10-24 13:50:00,67.7,67.72,67.68,67.68,10818.0,55.7008,55.7173,55.6844,55.6844,10818.0
2016-10-24 13:55:00,67.69,67.72,67.69,67.72,11000.0,55.6926,55.7173,55.6926,55.7173,11000.0
2016-10-24 14:00:00,67.73,67.75,67.71,67.75,4732.0,55.7255,55.742,55.7091,55.742,4732.0
2016-10-24 14:05:00,67.74,67.75,67.71,67.75,5108.0,55.7337,55.742,55.7091,55.742,5108.0
2016-10-24 14:10:00,67.75,67.75,67.71,67.73,27187.0,55.742,55.742,55.7091,55.7255,27187.0
2016-10-24 14:15:00,67.72,67.75,67.72,67.73,6964.0,55.7173,55.742,55.7173,55.7255,6964.0
2016-10-24 14:20:00,67.74,67.78,67.74,67.76,2990.0,55.7337,55.7666,55.7337,55.7502,2990.0
2016-10-24 14:25:00,67.76,67.78,67.73,67.73,3401.0,55.7502,55.7666,55.7255,55.7255,3401.0
2016-10-24 14:30:00,67.74,67.75,67.71,67.73,8983.0,55.7337,55.742,55.7091,55.7255,8983.0
2016-10-24 14:35:00,67.73,67.75,67.73,67.74,1928.0,55.7255,55.742,55.7255,55.7337,1928.0
2016-10-24 14:40:00,67.75,67.75,67.72,67.75,5510.0,55.742,55.742,55.7173,55.742,5510.0
2016-10-24 14:45:00,67.75,67.76,67.7,67.73,11156.0,55.742,55.7502,55.7008,55.7255,11156.0
2016-10-24 14:50:00,67.74,67.76,67.72,67.76,6897.0,55.7337,55.7502,55.7173,55.7502,6897.0
2016-10-24 14:55:00,67.76,67.77,67.75,67.77,3370.0,55.7502,55.7584,55.742,55.7584,3370.0
2016-10-24 15:00:00,67.77,67.78,67.76,67.77,6638.0,55.7584,55.7666,55.7502,55.7584,6638.0
2016-10-24 15:05:00,67.77,67.78,67.76,67.76,7199.0,55.7584,55.7666,55.7502,55.7502,7199.0
2016-10-24 15:10:00,67.76,67.78,67.74,67.76,11014.0,55.7502,55.7666,55.7337,55.7502,11014.0
2016-10-24 15:15:00,67.75,67.76,67.72,67.75,23013.0,55.742,55.7502,55.7173,55.742,23013.0
2016-10-24 15:20:00,67.75,67.76,67.74,67.76,10134.0,55.742,55.7502,55.7337,55.7502,10134.0
2016-10-24 15:25:00,67.76,67.8,67.76,67.79,11377.0,55.7502,55.7831,55.7502,55.7749,11377.0
2016-10-24 15:30:00,67.78,67.79,67.75,67.77,14229.0,55.7666,55.7749,55.742,55.7584,14229.0
2016-10-24 15:35:00,67.77,67.79,67.76,67.78,11872.0,55.7584,55.7749,55.7502,55.7666,11872.0
2016-10-24 15:40:00,67.78,67.79,67.73,67.74,31867.0,55.7666,55.7749,55.7255,55.7337,31867.0
2016-10-24 15:45:00,67.75,67.79,67.75,67.77,33253.0,55.742,55.7749,55.742,55.7584,33253.0
2016-10-24 15:50:00,67.77,67.8,67.76,67.76,30456.0,55.7584,55.7831,55.7502,55.7502,30456.0
2016-10-24 15:55:00,67.76,67.79,67.72,67.73,91907.0,55.7502,55.7749,55.7173,55.7255,91907.0
2016-10-25 09:30:00,67.72,67.88,67.72,67.85,20465.0,55.7173,55.8489,55.7173,55.8242,20465.0
2016-10-25 09:35:00,67.86,67.86,67.74,67.76,8981.0,55.8325,55.8325,55.7337,55.7502,8981.0
2016-10-25 09:40:00,67.74,67.81,67.74,67.77,4798.0,55.7337,55.7913,55.7337,55.7584,4798.0
2016-10-25 09:45:00,67.78,67.81,67.66,67.66,9130.0,55.7666,55.7913,55.6679,55.6679,9130.0
2016-10-25 09:50:00,67.69,67.7,67.62,67.63,9972.0,55.6926,55.7008,55.635,55.6432,9972.0
2016-10-25 09:55:00,67.62,67.7,67.62,67.63,8006.0,55.635,55.7008,55.635,55.6432,8006.0
2016-10-25 10:00:00,67.64,67.68,67.61,67.66,11028.0,55.6515,55.6844,55.6268,55.6679,11028.0
2016-10-25 10:05:00,67.65,67.7,67.63,67.69,10758.0,55.6597,55.7008,55.6432,55.6926,10758.0
2016-10-25 10:10:00,67.7,67.7,67.62,67.65,14752.0,55.7008,55.7008,55.635,55.6597,14752.0
2016-10-25 10:15:00,67.63,67.64,67.56,67.58,10975.0,55.6432,55.6515,55.5856,55.6021,10975.0
2016-10-25 10:20:00,67.57,67.58,67.48,67.48,9175.0,55.5939,55.6021,55.5198,55.5198,9175.0
2016-10-25 10:25:00,67.48,67.51,67.46,67.47,16663.0,55.5198,55.5445,55.5034,55.5116,16663.0
2016-10-25 10:30:00,67.48,67.48,67.44,67.46,9802.0,55.5198,55.5198,55.4869,55.5034,9802.0
2016-10-25 10:35:00,67.47,67.51,67.46,67.47,11692.0,55.5116,55.5445,55.5034,55.5116,11692.0
2016-10-25 10:40:00,67.48,67.51,67.48,67.48,7122.0,55.5198,55.5445,55.5198,55.5198,7122.0
2016-10-25 10:45:00,67.48,67.48,67.4,67.44,36273.0,55.5198,55.5198,55.454,55.4869,36273.0
2016-10-25 10:50:00,67.44,67.49,67.42,67.47,9078.0,55.4869,55.528,55.4705,55.5116,9078.0
2016-10-25 10:55:00,67.48,67.48,67.43,67.47,5991.0,55.5198,55.5198,55.4787,55.5116,5991.0
2016-10-25 11:00:00,67.47,67.56,67.46,67.56,6685.0,55.5116,55.5856,55.5034,55.5856,6685.0
2016-10-25 11:05:00,67.56,67.59,67.56,67.59,10717.0,55.5856,55.6103,55.5856,55.6103,10717.0
2016-10-25 11:10:00,67.59,67.61,67.54,67.55,7227.0,55.6103,55.6268,55.5692,55.5774,7227.0
2016-10-25 11:15:00,67.55,67.6,67.55,67.58,6621.0,55.5774,55.6186,55.5774,55.6021,6621.0
2016-10-25 11:20:00,67.58,67.59,67.53,67.58,11512.0,55.6021,55.6103,55.561,55.6021,11512.0
2016-10-25 11:25:00,67.58,67.62,67.57,67.59,7986.0,55.6021,55.635,55.5939,55.6103,7986.0
2016-10-25 11:30:00,67.6,67.64,67.57,67.6,11171.0,55.6186,55.6515,55.5939,55.6186,11171.0
2016-10-25 11:35:00,67.59,67.64,67.59,67.62,11093.0,55.6103,55.6515,55.6103,55.635,11093.0
2016-10-25 11:40:00,67.63,67.64,67.61,67.63,11548.0,55.6432,55.6515,55.6268,55.6432,11548.0
2016-10-25 11:45:00,67.62,67.64,67.6,67.62,8205.0,55.635,55.6515,55.6186,55.635,8205.0
2016-10-25 11:50:00,67.61,67.65,67.6,67.65,10403.0,55.6268,55.6597,55.6186,55.6597,10403.0
2016-10-25 11:55:00,67.65,67.66,67.63,67.65,7397.0,55.6597,55.6679,55.6432,55.6597,7397.0
2016-10-25 12:00:00,67.64,67.66,67.6,67.64,8052.0,55.6515,55.6679,55.6186,55.6515,8052.0
2016-10-25 12:05:00,67.64,67.64,67.59,67.63,21849.0,55.6515,55.6515,55.6103,55.6432,21849.0
2016-10-25 12:10:00,67.63,67.66,67.58,67.59,27658.0,55.6432,55.6679,55.6021,55.6103,27658.0
2016-10-25 12:15:00,67.58,67.58,67.54,67.56,4393.0,55.6021,55.6021,55.5692,55.5856,4393.0
2016-10-25 12:20:00,67.58,67.58,67.54,67.56,3979.0,55.6021,55.6021,55.5692,55.5856,3979.0
2016-10-25 12:25:00,67.55,67.56,67.51,67.51,5498.0,55.5774,55.5856,55.5445,55.5445,5498.0
2016-10-25 12:30:00,67.51,67.57,67.51,67.57,7530.0,55.5445,55.5939,55.5445,55.5939,7530.0
2016-10-25 12:35:00,67.57,67.57,67.53,67.57,5500.0,55.5939,55.5939,55.561,55.5939,5500.0
2016-10-25 12:40:00,67.56,67.59,67.54,67.59,5915.0,55.5856,55.6103,55.5692,55.6103,5915.0
2016-10-25 12:45:00,67.59,67.6,67.57,67.59,5743.0,55.6103,55.6186,55.5939,55.6103,5743.0
2016-10-25 12:50:00,67.59,67.6,67.57,67.58,6830.0,55.6103,55.6186,55.5939,55.6021,6830.0
2016-10-25 12:55:00,67.59,67.59,67.55,67.55,4541.0,55.6103,55.6103,55.5774,55.5774,4541.0
2016-10-25 13:00:00,67.56,67.59,67.53,67.57,11075.0,55.5856,55.6103,55.561,55.5939,11075.0
2016-10-25 13:05:00,67.58,67.62,67.57,67.59,5483.0,55.6021,55.635,55.5939,55.6103,5483.0
2016-10-25 13:10:00,67.6,67.6,67.58,67.59,6861.0,55.6186,55.6186,55.6021,55.6103,6861.0
2016-10-25 13:15:00,67.6,67.63,67.59,67.61,9949.0,55.6186,55.6432,55.6103,55.6268,9949.0
2016-10-25 13:20:00,67.61,67.65,67.6,67.65,7803.0,55.6268,55.6597,55.6186,55.6597,7803.0
2016-10-25 13:25:00,67.66,67.67,67.59,67.6,9279.0,55.6679,55.6761,55.6103,55.6186,9279.0
2016-10-25 13:30:00,67.59,67.61,67.59,67.61,4696.0,55.6103,55.6268,55.6103,55.6268,4696.0
2016-10-25 13:35:00,67.6,67.61,67.59,67.59,5775.0,55.6186,55.6268,55.6103,55.6103,5775.0
2016-10-25 13:40:00,67.59,67.62,67.59,67.6,8755.0,55.6103,55.635,55.6103,55.6186,8755.0
2016-10-25 13:45:00,67.61,67.63,67.61,67.61,5554.0,55.6268,55.6432,55.6268,55.6268,5554.0
2016-10-25 13:50:00,67.62,67.65,67.61,67.65,10382.0,55.635,55.6597,55.6268,55.6597,10382.0
2016-10-25 13:55:00,67.64,67.65,67.6,67.61,7352.0,55.6515,55.6597,55.6186,55.6268,7352.0
2016-10-25 14:00:00,67.62,67.64,67.61,67.62,7481.0,55.635,55.6515,55.6268,55.635,7481.0
2016-10-25 14:05:00,67.62,67.65,67.61,67.64,5125.0,55.635,55.6597,55.6268,55.6515,5125.0
2016-10-25 14:10:00,67.64,67.65,67.63,67.64,8870.0,55.6515,55.6597,55.6432,55.6515,8870.0
2016-10-25 14:15:00,67.65,67.67,67.63,67.66,5698.0,55.6597,55.6761,55.6432,55.6679,5698.0
2016-10-25 14:20:00,67.66,67.68,67.64,67.65,7621.0,55.6679,55.6844,55.6515,55.6597,7621.0
2016-10-25 14:25:00,67.66,67.69,67.65,67.68,4869.0,55.6679,55.6926,55.6597,55.6844,4869.0
2016-10-25 14:30:00,67.68,67.68,67.66,67.67,4246.0,55.6844,55.6844,55.6679,55.6761,4246.0
2016-10-25 14:35:00,67.66,67.69,67.65,67.69,3690.0,55.6679,55.6926,55.6597,55.6926,3690.0
2016-10-25 14:40:00,67.67,67.7,67.67,67.7,2931.0,55.6761,55.7008,55.6761,55.7008,2931.0
2016-10-25 14:45:00,67.69,67.7,67.65,67.66,8534.0,55.6926,55.7008,55.6597,55.6679,8534.0
2016-10-25 14:50:00,67.66,67.67,67.64,67.67,8857.0,55.6679,55.6761,55.6515,55.6761,8857.0
2016-10-25 14:55:00,67.66,67.66,67.64,67.64,8671.0,55.6679,55.6679,55.6515,55.6515,8671.0
2016-10-25 15:00:00,67.64,67.66,67.62,67.63,8366.0,55.6515,55.6679,55.635,55.6432,8366.0
2016-10-25 15:05:00,67.63,67.66,67.6,67.64,19281.0,55.6432,55.6679,55.6186,55.6515,19281.0
2016-10-25 15:10:00,67.63,67.64,67.59,67.6,8942.0,55.6432,55.6515,55.6103,55.6186,8942.0
2016-10-25 15:15:00,67.61,67.62,67.58,67.6,14472.0,55.6268,55.635,55.6021,55.6186,14472.0
2016-10-25 15:20:00,67.59,67.64,67.59,67.64,13279.0,55.6103,55.6515,55.6103,55.6515,13279.0
2016-10-25 15:25:00,67.64,67.66,67.62,67.65,23564.0,55.6515,55.6679,55.635,55.6597,23564.0
2016-10-25 15:30:00,67.66,67.68,67.63,67.64,12708.0,55.6679,55.6844,55.6432,55.6515,12708.0
2016-10-25 15:35:00,67.64,67.64,67.59,67.61,18131.0,55.6515,55.6515,55.6103,55.6268,18131.0
2016-10-25 15:40:00,67.61,67.62,67.58,67.6,23162.0,55.6268,55.635,55.6021,55.6186,23162.0
2016-10-25 15:45:00,67.59,67.6,67.55,67.6,24736.0,55.6103,55.6186,55.5774,55.6186,24736.0
2016-10-25 15:50:00,67.6,67.6,67.56,67.56,38994.0,55.6186,55.6186,55.5856,55.5856,38994.0
2016-10-25 15:55:00,67.57,67.61,67.55,67.61,52488.0,55.5939,55.6268,55.5774,55.6268,52488.0
2016-10-26 09:30:00,67.49,67.61,67.36,67.54,13387.0,55.528,55.6268,55.4211,55.5692,13387.0
2016-10-26 09:35:00,67.57,67.65,67.53,67.63,7070.0,55.5939,55.6597,55.561,55.6432,7070.0
2016-10-26 09:40:00,67.62,67.72,67.62,67.64,5428.0,55.635,55.7173,55.635,55.6515,5428.0
2016-10-26 09:45:00,67.64,67.76,67.64,67.7,8317.0,55.6515,55.7502,55.6515,55.7008,8317.0
2016-10-26 09:50:00,67.68,67.77,67.63,67.74,7581.0,55.6844,55.7584,55.6432,55.7337,7581.0
2016-10-26 09:55:00,67.73,67.75,67.7,67.74,3617.0,55.7255,55.742,55.7008,55.7337,3617.0
2016-10-26 10:00:00,67.73,67.78,67.72,67.77,12562.0,55.7255,55.7666,55.7173,55.7584,12562.0
2016-10-26 10:05:00,67.78,67.8,67.71,67.78,7284.0,55.7666,55.7831,55.7091,55.7666,7284.0
2016-10-26 10:10:00,67.79,67.82,67.76,67.81,6067.0,55.7749,55.7996,55.7502,55.7913,6067.0
2016-10-26 10:15:00,67.82,67.85,67.79,67.81,4285.0,55.7996,55.8242,55.7749,55.7913,4285.0
2016-10-26 10:20:00,67.81,67.91,67.8,67.91,5557.0,55.7913,55.8736,55.7831,55.8736,5557.0
2016-10-26 10:25:00,67.91,67.96,67.89,67.95,11120.0,55.8736,55.9147,55.8572,55.9065,11120.0
2016-10-26 10:30:00,67.95,67.97,67.89,67.91,7461.0,55.9065,55.923,55.8572,55.8736,7461.0
2016-10-26 10:35:00,67.9,67.98,67.88,67.97,4614.0,55.8654,55.9312,55.8489,55.923,4614.0
2016-10-26 10:40:00,67.97,67.97,67.92,67.92,3114.0,55.923,55.923,55.8818,55.8818,3114.0
2016-10-26 10:45:00,67.94,67.95,67.91,67.95,2048.0,55.8983,55.9065,55.8736,55.9065,2048.0
2016-10-26 10:50:00,67.94,67.95,67.91,67.92,5790.0,55.8983,55.9065,55.8736,55.8818,5790.0
2016-10-26 10:55:00,67.92,68.12,67.92,68.11,11964.0,55.8818,56.0464,55.8818,56.0382,11964.0
2016-10-26 11:00:00,68.1,68.11,68.03,68.04,7091.0,56.0299,56.0382,55.9723,55.9806,7091.0
2016-10-26 11:05:00,68.05,68.12,68.05,68.08,8719.0,55.9888,56.0464,55.9888,56.0135,8719.0
2016-10-26 11:10:00,68.08,68.11,68.08,68.09,5969.0,56.0135,56.0382,56.0135,56.0217,5969.0
2016-10-26 11:15:00,68.08,68.08,68.01,68.02,4329.0,56.0135,56.0135,55.9559,55.9641,4329.0
2016-10-26 11:20:00,68.01,68.02,67.99,67.99,6746.0,55.9559,55.9641,55.9394,55.9394,6746.0
2016-10-26 11:25:00,67.99,68.02,67.98,68.02,5120.0,55.9394,55.9641,55.9312,55.9641,5120.0
2016-10-26 11:30:00,68.02,68.04,67.97,68.02,46483.0,55.9641,55.9806,55.923,55.9641,46483.0
2016-10-26 11:35:00,68.02,68.07,68.01,68.07,3914.0,55.9641,56.0052,55.9559,56.0052,3914.0
2016-10-26 11:40:00,68.06,68.08,68.05,68.08,6947.0,55.997,56.0135,55.9888,56.0135,6947.0
2016-10-26 11:45:00,68.09,68.13,68.08,68.12,5795.0,56.0217,56.0546,56.0135,56.0464,5795.0
2016-10-26 11:50:00,68.12,68.14,68.1,68.11,9660.0,56.0464,56.0628,56.0299,56.0382,9660.0
2016-10-26 11:55:00,68.11,68.14,68.08,68.1,14352.0,56.0382,56.0628,56.0135,56.0299,14352.0
2016-10-26 12:00:00,68.1,68.11,68.05,68.06,10942.0,56.0299,56.0382,55.9888,55.997,10942.0
2016-10-26 12:05:00,68.05,68.07,68.04,68.07,17995.0,55.9888,56.0052,55.9806,56.0052,17995.0
2016-10-26 12:10:00,68.07,68.09,68.07,68.08,6897.0,56.0052,56.0217,56.0052,56.0135,6897.0
2016-10-26 12:15:00,68.08,68.09,68.06,68.06,2929.0,56.0135,56.0217,55.997,55.997,2929.0
2016-10-26 12:20:00,68.06,68.09,68.05,68.05,6214.0,55.997,56.0217,55.9888,55.9888,6214.0
2016-10-26 12:25:00,68.06,68.09,68.06,68.08,7125.0,55.997,56.0217,55.997,56.0135,7125.0
2016-10-26 12:30:00,68.08,68.09,68.08,68.08,5399.0,56.0135,56.0217,56.0135,56.0135,5399.0
2016-10-26 12:35:00,68.08,68.11,68.08,68.09,7320.0,56.0135,56.0382,56.0135,56.0217,7320.0
2016-10-26 12:40:00,68.09,68.1,68.08,68.09,5130.0,56.0217,56.0299,56.0135,56.0217,5130.0
2016-10-26 12:45:00,68.09,68.1,68.09,68.09,3086.0,56.0217,56.0299,56.0217,56.0217,3086.0
2016-10-26 12:50:00,68.1,68.11,68.07,68.07,9285.0,56.0299,56.0382,56.0052,56.0052,9285.0
2016-10-26 12:55:00,68.06,68.09,68.06,68.06,5851.0,55.997,56.0217,55.997,55.997,5851.0
2016-10-26 13:00:00,68.06,68.1,68.05,68.09,7800.0,55.997,56.0299,55.9888,56.0217,7800.0
2016-10-26 13:05:00,68.09,68.1,68.06,68.06,6272.0,56.0217,56.0299,55.997,55.997,6272.0
2016-10-26 13:10:00,68.05,68.05,68.0,68.0,6551.0,55.9888,55.9888,55.9477,55.9477,6551.0
2016-10-26 13:15:00,67.99,68.0,67.97,68.0,3790.0,55.9394,55.9477,55.923,55.9477,3790.0
2016-10-26 13:20:00,68.01,68.04,68.01,68.04,3288.0,55.9559,55.9806,55.9559,55.9806,3288.0
2016-10-26 13:25:00,68.03,68.05,68.02,68.03,7142.0,55.9723,55.9888,55.9641,55.9723,7142.0
2016-10-26 13:30:00,68.03,68.05,68.02,68.05,9496.0,55.9723,55.9888,55.9641,55.9888,9496.0
2016-10-26 13:35:00,68.04,68.05,67.97,67.98,11432.0,55.9806,55.9888,55.923,55.9312,11432.0
2016-10-26 13:40:00,67.97,67.97,67.93,67.96,6804.0,55.923,55.923,55.8901,55.9147,6804.0
2016-10-26 13:45:00,67.96,68.0,67.95,68.0,11252.0,55.9147,55.9477,55.9065,55.9477,11252.0
2016-10-26 13:50:00,67.99,67.99,67.93,67.93,9645.0,55.9394,55.9394,55.8901,55.8901,9645.0
2016-10-26 13:55:00,67.91,67.97,67.91,67.97,5008.0,55.8736,55.923,55.8736,55.923,5008.0
2016-10-26 14:00:00,67.96,67.96,67.89,67.89,14061.0,55.9147,55.9147,55.8572,55.8572,14061.0
2016-10-26 14:05:00,67.9,67.93,67.88,67.93,9591.0,55.8654,55.8901,55.8489,55.8901,9591.0
2016-10-26 14:10:00,67.93,68.0,67.93,68.0,7195.0,55.8901,55.9477,55.8901,55.9477,7195.0
2016-10-26 14:15:00,68.0,68.01,67.97,67.97,7409.0,55.9477,55.9559,55.923,55.923,7409.0
2016-10-26 14:20:00,67.98,67.98,67.95,67.95,6893.0,55.9312,55.9312,55.9065,55.9065,6893.0
2016-10-26 14:25:00,67.95,67.99,67.95,67.97,7958.0,55.9065,55.9394,55.9065,55.923,7958.0
2016-10-26 14:30:00,67.96,67.96,67.93,67.94,5553.0,55.9147,55.9147,55.8901,55.8983,5553.0
2016-10-26 14:35:00,67.94,68.01,67.93,68.0,8389.0,55.8983,55.9559,55.8901,55.9477,8389.0
2016-10-26 14:40:00,68.0,68.03,67.99,68.01,7322.0,55.9477,55.9723,55.9394,55.9559,7322.0
2016-10-26 14:45:00,68.0,68.03,67.99,68.0,4900.0,55.9477,55.9723,55.9394,55.9477,4900.0
2016-10-26 14:50:00,67.99,68.01,67.97,68.01,7345.0,55.9394,55.9559,55.923,55.9559,7345.0
2016-10-26 14:55:00,68.0,68.05,67.98,68.01,8712.0,55.9477,55.9888,55.9312,55.9559,8712.0
2016-10-26 15:00:00,68.01,68.02,67.98,67.98,2817.0,55.9559,55.9641,55.9312,55.9312,2817.0
2016-10-26 15:05:00,67.98,67.98,67.96,67.98,5064.0,55.9312,55.9312,55.9147,55.9312,5064.0
2016-10-26 15:10:00,67.97,68.0,67.97,68.0,6059.0,55.923,55.9477,55.923,55.9477,6059.0
2016-10-26 15:15:00,68.0,68.0,67.97,67.99,8567.0,55.9477,55.9477,55.923,55.9394,8567.0
2016-10-26 15:20:00,67.98,68.01,67.98,68.0,16900.0,55.9312,55.9559,55.9312,55.9477,16900.0
2016-10-26 15:25:00,68.0,68.01,67.95,67.95,6827.0,55.9477,55.9559,55.9065,55.9065,6827.0
2016-10-26 15:30:00,67.95,67.98,67.95,67.97,8615.0,55.9065,55.9312,55.9065,55.923,8615.0
2016-10-26 15:35:00,67.97,67.97,67.93,67.96,17551.0,55.923,55.923,55.8901,55.9147,17551.0
2016-10-26 15:40:00,67.96,67.96,67.92,67.94,24252.0,55.9147,55.9147,55.8818,55.8983,24252.0
2016-10-26 15:45:00,67.93,67.98,67.92,67.97,24021.0,55.8901,55.9312,55.8818,55.923,24021.0
2016-10-26 15:50:00,67.97,67.98,67.94,67.96,19296.0,55.923,55.9312,55.8983,55.9147,19296.0
2016-10-26 15:55:00,67.95,67.97,67.91,67.94,35897.0,55.9065,55.923,55.8736,55.8983,35897.0
2016-10-27 09:30:00,68.01,68.14,68.01,68.1,33456.0,55.9559,56.0628,55.9559,56.0299,33456.0
2016-10-27 09:35:00,68.1,68.1,68.0,68.05,2699.0,56.0299,56.0299,55.9477,55.9888,2699.0
2016-10-27 09:40:00,68.01,68.07,67.96,67.97,3865.0,55.9559,56.0052,55.9147,55.923,3865.0
2016-10-27 09:45:00,67.99,68.04,67.97,68.04,900.0,55.9394,55.9806,55.923,55.9806,900.0
2016-10-27 09:50:00,68.02,68.03,67.96,67.97,4675.0,55.9641,55.9723,55.9147,55.923,4675.0
2016-10-27 09:55:00,67.99,67.99,67.91,67.97,11139.0,55.9394,55.9394,55.8736,55.923,11139.0
2016-10-27 10:00:00,67.98,68.0,67.85,67.85,4747.0,55.9312,55.9477,55.8242,55.8242,4747.0
2016-10-27 10:05:00,67.86,67.89,67.81,67.85,8502.0,55.8325,55.8572,55.7913,55.8242,8502.0
2016-10-27 10:10:00,67.86,67.88,67.82,67.87,8166.0,55.8325,55.8489,55.7996,55.8407,8166.0
2016-10-27 10:15:00,67.87,67.88,67.77,67.77,10158.0,55.8407,55.8489,55.7584,55.7584,10158.0
2016-10-27 10:20:00,67.78,67.82,67.73,67.74,6338.0,55.7666,55.7996,55.7255,55.7337,6338.0
2016-10-27 10:25:00,67.72,67.76,67.71,67.75,5702.0,55.7173,55.7502,55.7091,55.742,5702.0
2016-10-27 10:30:00,67.73,67.76,67.73,67.73,8274.0,55.7255,55.7502,55.7255,55.7255,8274.0
2016-10-27 10:35:00,67.73,67.75,67.72,67.74,8721.0,55.7255,55.742,55.7173,55.7337,8721.0
2016-10-27 10:40:00,67.73,67.81,67.73,67.81,9947.0,55.7255,55.7913,55.7255,55.7913,9947.0
2016-10-27 10:45:00,67.81,67.82,67.79,67.81,9414.0,55.7913,55.7996,55.7749,55.7913,9414.0
2016-10-27 10:50:00,67.82,67.84,67.79,67.8,9308.0,55.7996,55.816,55.7749,55.7831,9308.0
2016-10-27 10:55:00,67.79,67.81,67.77,67.8,7747.0,55.7749,55.7913,55.7584,55.7831,7747.0
2016-10-27 11:00:00,67.82,67.85,67.79,67.84,9884.0,55.7996,55.8242,55.7749,55.816,9884.0
2016-10-27 11:05:00,67.83,67.89,67.81,67.88,8874.0,55.8078,55.8572,55.7913,55.8489,8874.0
2016-10-27 11:10:00,67.87,67.89,67.81,67.83,7945.0,55.8407,55.8572,55.7913,55.8078,7945.0
2016-10-27 11:15:00,67.82,67.88,67.81,67.88,10384.0,55.7996,55.8489,55.7913,55.8489,10384.0
2016-10-27 11:20:00,67.88,67.9,67.83,67.83,7041.0,55.8489,55.8654,55.8078,55.8078,7041.0
2016-10-27 11:25:00,67.82,67.82,67.75,67.75,11070.0,55.7996,55.7996,55.742,55.742,11070.0
2016-10-27 11:30:00,67.75,67.79,67.75,67.77,7983.0,55.742,55.7749,55.742,55.7584,7983.0
2016-10-27 11:35:00,67.76,67.76,67.68,67.71,6750.0,55.7502,55.7502,55.6844,55.7091,6750.0
2016-10-27 11:40:00,67.7,67.74,67.66,67.74,10071.0,55.7008,55.7337,55.6679,55.7337,10071.0
2016-10-27 11:45:00,67.75,67.8,67.75,67.8,5431.0,55.742,55.7831,55.742,55.7831,5431.0
2016-10-27 11:50:00,67.8,67.82,67.79,67.79,5932.0,55.7831,55.7996,55.7749,55.7749,5932.0
2016-10-27 11:55:00,67.79,67.87,67.79,67.85,10247.0,55.7749,55.8407,55.7749,55.8242,10247.0
2016-10-27 12:00:00,67.85,67.93,67.85,67.92,7263.0,55.8242,55.8901,55.8242,55.8818,7263.0
2016-10-27 12:05:00,67.93,67.96,67.92,67.95,7351.0,55.8901,55.9147,55.8818,55.9065,7351.0
2016-10-27 12:10:00,67.95,67.96,67.93,67.96,6983.0,55.9065,55.9147,55.8901,55.9147,6983.0
2016-10-27 12:15:00,67.96,67.97,67.91,67.93,6032.0,55.9147,55.923,55.8736,55.8901,6032.0
2016-10-27 12:20:00,67.92,67.93,67.87,67.87,4012.0,55.8818,55.8901,55.8407,55.8407,4012.0
2016-10-27 12:25:00,67.88,67.89,67.85,67.87,5707.0,55.8489,55.8572,55.8242,55.8407,5707.0
2016-10-27 12:30:00,67.88,67.89,67.82,67.82,3499.0,55.8489,55.8572,55.7996,55.7996,3499.0
2016-10-27 12:35:00,67.82,67.83,67.76,67.8,8950.0,55.7996,55.8078,55.7502,55.7831,8950.0
2016-10-27 12:40:00,67.8,67.8,67.77,67.78,6504.0,55.7831,55.7831,55.7584,55.7666,6504.0
2016-10-27 12:45:00,67.79,67.8,67.79,67.8,5393.0,55.7749,55.7831,55.7749,55.7831,5393.0
2016-10-27 12:50:00,67.79,67.85,67.79,67.85,6867.0,55.7749,55.8242,55.7749,55.8242,6867.0
2016-10-27 12:55:00,67.84,67.86,67.81,67.85,8450.0,55.816,55.8325,55.7913,55.8242,8450.0
2016-10-27 13:00:00,67.85,67.88,67.85,67.87,4840.0,55.8242,55.8489,55.8242,55.8407,4840.0
2016-10-27 13:05:00,67.87,67.87,67.77,67.81,11572.0,55.8407,55.8407,55.7584,55.7913,11572.0
2016-10-27 13:10:00,67.8,67.82,67.79,67.82,7044.0,55.7831,55.7996,55.7749,55.7996,7044.0
2016-10-27 13:15:00,67.83,67.85,67.8,67.8,6683.0,55.8078,55.8242,55.7831,55.7831,6683.0
2016-10-27 13:20:00,67.8,67.84,67.8,67.84,4572.0,55.7831,55.816,55.7831,55.816,4572.0
2016-10-27 13:25:00,67.82,67.84,67.79,67.81,5955.0,55.7996,55.816,55.7749,55.7913,5955.0
2016-10-27 13:30:00,67.82,67.83,67.81,67.81,1085.0,55.7996,55.8078,55.7913,55.7913,1085.0
2016-10-27 13:35:00,67.81,67.88,67.79,67.88,16409.0,55.7913,55.8489,55.7749,55.8489,16409.0
2016-10-27 13:40:00,67.9,67.9,67.87,67.87,4015.0,55.8654,55.8654,55.8407,55.8407,4015.0
2016-10-27 13:45:00,67.87,67.89,67.83,67.83,10725.0,55.8407,55.8572,55.8078,55.8078,10725.0
2016-10-27 13:50:00,67.84,67.89,67.82,67.86,8111.0,55.816,55.8572,55.7996,55.8325,8111.0
2016-10-27 13:55:00,67.86,67.87,67.85,67.86,5122.0,55.8325,55.8407,55.8242,55.8325,5122.0
2016-10-27 14:00:00,67.86,67.9,67.85,67.88,5069.0,55.8325,55.8654,55.8242,55.8489,5069.0
2016-10-27 14:05:00,67.88,67.89,67.85,67.85,9757.0,55.8489,55.8572,55.8242,55.8242,9757.0
2016-10-27 14:10:00,67.85,67.87,67.81,67.85,10656.0,55.8242,55.8407,55.7913,55.8242,10656.0
2016-10-27 14:15:00,67.84,67.85,67.81,67.81,9307.0,55.816,55.8242,55.7913,55.7913,9307.0
2016-10-27 14:20:00,67.8,67.83,67.79,67.81,6867.0,55.7831,55.8078,55.7749,55.7913,6867.0
2016-10-27 14:25:00,67.81,67.85,67.8,67.85,8421.0,55.7913,55.8242,55.7831,55.8242,8421.0
2016-10-27 14:30:00,67.86,67.88,67.79,67.82,12534.0,55.8325,55.8489,55.7749,55.7996,12534.0
2016-10-27 14:35:00,67.81,67.87,67.78,67.84,13471.0,55.7913,55.8407,55.7666,55.816,13471.0
2016-10-27 14:40:00,67.84,67.84,67.82,67.83,7126.0,55.816,55.816,55.7996,55.8078,7126.0
2016-10-27 14:45:00,67.83,67.83,67.78,67.8,12935.0,55.8078,55.8078,55.7666,55.7831,12935.0
2016-10-27 14:50:00,67.81,67.82,67.75,67.81,14553.0,55.7913,55.7996,55.742,55.7913,14553.0
2016-10-27 14:55:00,67.8,67.81,67.71,67.73,36246.0,55.7831,55.7913,55.7091,55.7255,36246.0
2016-10-27 15:00:00,67.73,67.76,67.72,67.73,29800.0,55.7255,55.7502,55.7173,55.7255,29800.0
2016-10-27 15:05:00,67.73,67.73,67.66,67.68,16967.0,55.7255,55.7255,55.6679,55.6844,16967.0
2016-10-27 15:10:00,67.68,67.68,67.64,67.65,14079.0,55.6844,55.6844,55.6515,55.6597,14079.0
2016-10-27 15:15:00,67.65,67.65,67.62,67.63,43694.0,55.6597,55.6597,55.635,55.6432,43694.0
2016-10-27 15:20:00,67.62,67.66,67.61,67.64,24000.0,55.635,55.6679,55.6268,55.6515,24000.0
2016-10-27 15:25:00,67.65,67.68,67.64,67.68,19179.0,55.6597,55.6844,55.6515,55.6844,19179.0
2016-10-27 15:30:00,67.68,67.69,67.64,67.65,42090.0,55.6844,55.6926,55.6515,55.6597,42090.0
2016-10-27 15:35:00,67.65,67.68,67.63,67.65,56072.0,55.6597,55.6844,55.6432,55.6597,56072.0
2016-10-27 15:40:00,67.65,67.67,67.61,67.61,41907.0,55.6597,55.6761,55.6268,55.6268,41907.0
2016-10-27 15:45:00,67.61,67.61,67.58,67.59,82590.0,55.6268,55.6268,55.6021,55.6103,82590.0
2016-10-27 15:50:00,67.6,67.61,67.58,67.59,49070.0,55.6186,55.6268,55.6021,55.6103,49070.0
2016-10-27 15:55:00,67.59,67.63,67.58,67.61,100765.0,55.6103,55.6432,55.6021,55.6268,100765.0
2016-10-28 09:30:00,67.76,67.97,67.76,67.95,16831.0,55.7502,55.923,55.7502,55.9065,16831.0
2016-10-28 09:35:00,67.91,68.15,67.85,68.1,5139.0,55.8736,56.0711,55.8242,56.0299,5139.0
2016-10-28 09:40:00,68.12,68.14,67.93,68.03,13015.0,56.0464,56.0628,55.8901,55.9723,13015.0
2016-10-28 09:45:00,68.02,68.07,67.87,68.0,12089.0,55.9641,56.0052,55.8407,55.9477,12089.0
2016-10-28 09:50:00,67.99,68.04,67.93,68.04,23472.0,55.9394,55.9806,55.8901,55.9806,23472.0
2016-10-28 09:55:00,68.04,68.07,67.98,68.05,10676.0,55.9806,56.0052,55.9312,55.9888,10676.0
2016-10-28 10:00:00,68.05,68.05,67.89,67.94,13994.0,55.9888,55.9888,55.8572,55.8983,13994.0
2016-10-28 10:05:00,67.98,67.98,67.88,67.98,10047.0,55.9312,55.9312,55.8489,55.9312,10047.0
2016-10-28 10:10:00,68.0,68.03,67.96,67.98,28110.0,55.9477,55.9723,55.9147,55.9312,28110.0
2016-10-28 10:15:00,67.98,68.08,67.97,68.08,65174.0,55.9312,56.0135,55.923,56.0135,65174.0
2016-10-28 10:20:00,68.08,68.23,68.05,68.23,15385.0,56.0135,56.1369,55.9888,56.1369,15385.0
2016-10-28 10:25:00,68.22,68.23,68.08,68.08,31319.0,56.1287,56.1369,56.0135,56.0135,31319.0
2016-10-28 10:30:00,68.1,68.2,68.05,68.18,14574.0,56.0299,56.1122,55.9888,56.0958,14574.0
2016-10-28 10:35:00,68.17,68.17,68.04,68.06,30088.0,56.0875,56.0875,55.9806,55.997,30088.0
2016-10-28 10:40:00,68.06,68.08,68.03,68.03,4056.0,55.997,56.0135,55.9723,55.9723,4056.0
2016-10-28 10:45:00,68.05,68.2,68.04,68.15,29682.0,55.9888,56.1122,55.9806,56.0711,29682.0
2016-10-28 10:50:00,68.15,68.21,68.07,68.21,11764.0,56.0711,56.1204,56.0052,56.1204,11764.0
2016-10-28 10:55:00,68.21,68.27,68.1,68.12,21773.0,56.1204,56.1698,56.0299,56.0464,21773.0
2016-10-28 11:00:00,68.12,68.2,68.1,68.19,6369.0,56.0464,56.1122,56.0299,56.104,6369.0
2016-10-28 11:05:00,68.2,68.22,68.11,68.11,8506.0,56.1122,56.1287,56.0382,56.0382,8506.0
2016-10-28 11:10:00,68.13,68.14,67.94,68.01,64933.0,56.0546,56.0628,55.8983,55.9559,64933.0
2016-10-28 11:15:00,68.03,68.09,67.98,68.05,17156.0,55.9723,56.0217,55.9312,55.9888,17156.0
2016-10-28 11:20:00,68.06,68.16,68.06,68.15,6342.0,55.997,56.0793,55.997,56.0711,6342.0
2016-10-28 11:25:00,68.16,68.16,67.99,68.03,26132.0,56.0793,56.0793,55.9394,55.9723,26132.0
2016-10-28 11:30:00,68.04,68.1,68.02,68.04,7849.0,55.9806,56.0299,55.9641,55.9806,7849.0
2016-10-28 11:35:00,68.04,68.05,67.98,68.0,16905.0,55.9806,55.9888,55.9312,55.9477,16905.0
2016-10-28 11:40:00,68.0,68.03,67.98,67.99,6576.0,55.9477,55.9723,55.9312,55.9394,6576.0
2016-10-28 11:45:00,68.0,68.03,67.98,68.0,7473.0,55.9477,55.9723,55.9312,55.9477,7473.0
2016-10-28 11:50:00,68.0,68.0,67.92,67.92,8105.0,55.9477,55.9477,55.8818,55.8818,8105.0
2016-10-28 11:55:00,67.93,68.0,67.92,67.94,10250.0,55.8901,55.9477,55.8818,55.8983,10250.0
2016-10-28 12:00:00,67.94,67.97,67.94,67.97,4128.0,55.8983,55.923,55.8983,55.923,4128.0
2016-10-28 12:05:00,67.98,68.0,67.92,67.95,13460.0,55.9312,55.9477,55.8818,55.9065,13460.0
2016-10-28 12:10:00,67.98,68.0,67.97,67.98,8891.0,55.9312,55.9477,55.923,55.9312,8891.0
2016-10-28 12:15:00,67.99,68.01,67.94,67.96,14350.0,55.9394,55.9559,55.8983,55.9147,14350.0
2016-10-28 12:20:00,67.97,68.01,67.92,67.92,11692.0,55.923,55.9559,55.8818,55.8818,11692.0
2016-10-28 12:25:00,67.93,67.97,67.93,67.95,10774.0,55.8901,55.923,55.8901,55.9065,10774.0
2016-10-28 12:30:00,67.95,67.96,67.9,67.91,6252.0,55.9065,55.9147,55.8654,55.8736,6252.0
2016-10-28 12:35:00,67.91,67.94,67.9,67.94,7277.0,55.8736,55.8983,55.8654,55.8983,7277.0
2016-10-28 12:40:00,67.94,67.97,67.93,67.97,5313.0,55.8983,55.923,55.8901,55.923,5313.0
2016-10-28 12:45:00,67.97,67.98,67.94,67.94,14806.0,55.923,55.9312,55.8983,55.8983,14806.0
2016-10-28 12:50:00,67.94,67.97,67.93,67.96,10523.0,55.8983,55.923,55.8901,55.9147,10523.0
2016-10-28 12:55:00,67.96,67.96,67.91,67.91,4782.0,55.9147,55.9147,55.8736,55.8736,4782.0
2016-10-28 13:00:00,67.91,67.92,67.68,67.68,30887.0,55.8736,55.8818,55.6844,55.6844,30887.0
2016-10-28 13:05:00,67.69,67.7,67.51,67.51,21664.0,55.6926,55.7008,55.5445,55.5445,21664.0
2016-10-28 13:10:00,67.51,67.62,67.44,67.61,24140.0,55.5445,55.635,55.4869,55.6268,24140.0
2016-10-28 13:15:00,67.6,67.66,67.5,67.55,14424.0,55.6186,55.6679,55.5363,55.5774,14424.0
2016-10-28 13:20:00,67.55,67.62,67.5,67.5,12457.0,55.5774,55.635,55.5363,55.5363,12457.0
2016-10-28 13:25:00,67.49,67.55,67.44,67.44,15980.0,55.528,55.5774,55.4869,55.4869,15980.0
2016-10-28 13:30:00,67.43,67.44,67.24,67.25,32163.0,55.4787,55.4869,55.3224,55.3306,32163.0
2016-10-28 13:35:00,67.25,67.26,67.08,67.16,67968.0,55.3306,55.3388,55.1907,55.2565,67968.0
2016-10-28 13:40:00,67.17,67.32,67.16,67.29,29471.0,55.2648,55.3882,55.2565,55.3635,29471.0
2016-10-28 13:45:00,67.29,67.3,67.21,67.24,19602.0,55.3635,55.3717,55.2977,55.3224,19602.0
2016-10-28 13:50:00,67.24,67.35,67.17,67.29,20840.0,55.3224,55.4129,55.2648,55.3635,20840.0
2016-10-28 13:55:00,67.3,67.3,67.18,67.19,38542.0,55.3717,55.3717,55.273,55.2812,38542.0
2016-10-28 14:00:00,67.2,67.3,67.19,67.24,17566.0,55.2894,55.3717,55.2812,55.3224,17566.0
2016-10-28 14:05:00,67.23,67.41,67.23,67.41,33484.0,55.3141,55.4622,55.3141,55.4622,33484.0
2016-10-28 14:10:00,67.41,67.46,67.37,67.45,21041.0,55.4622,55.5034,55.4293,55.4951,21041.0
2016-10-28 14:15:00,67.45,67.47,67.34,67.38,59283.0,55.4951,55.5116,55.4046,55.4375,59283.0
2016-10-28 14:20:00,67.39,67.58,67.38,67.58,21596.0,55.4458,55.6021,55.4375,55.6021,21596.0
2016-10-28 14:25:00,67.58,67.58,67.43,67.45,32861.0,55.6021,55.6021,55.4787,55.4951,32861.0
2016-10-28 14:30:00,67.45,67.49,67.38,67.48,33352.0,55.4951,55.528,55.4375,55.5198,33352.0
2016-10-28 14:35:00,67.48,67.52,67.46,67.5,25511.0,55.5198,55.5527,55.5034,55.5363,25511.0
2016-10-28 14:40:00,67.49,67.5,67.39,67.4,32958.0,55.528,55.5363,55.4458,55.454,32958.0
2016-10-28 14:45:00,67.4,67.52,67.38,67.48,23648.0,55.454,55.5527,55.4375,55.5198,23648.0
2016-10-28 14:50:00,67.48,67.52,67.45,67.47,25292.0,55.5198,55.5527,55.4951,55.5116,25292.0
2016-10-28 14:55:00,67.48,67.59,67.45,67.56,40084.0,55.5198,55.6103,55.4951,55.5856,40084.0
2016-10-28 15:00:00,67.56,67.56,67.46,67.46,35667.0,55.5856,55.5856,55.5034,55.5034,35667.0
2016-10-28 15:05:00,67.46,67.51,67.46,67.48,35137.0,55.5034,55.5445,55.5034,55.5198,35137.0
2016-10-28 15:10:00,67.48,67.49,67.41,67.45,26022.0,55.5198,55.528,55.4622,55.4951,26022.0
2016-10-28 15:15:00,67.46,67.46,67.39,67.4,35894.0,55.5034,55.5034,55.4458,55.454,35894.0
2016-10-28 15:20:00,67.41,67.51,67.38,67.47,35881.0,55.4622,55.5445,55.4375,55.5116,35881.0
2016-10-28 15:25:00,67.47,67.54,67.46,67.52,89669.0,55.5116,55.5692,55.5034,55.5527,89669.0
2016-10-28 15:30:00,67.51,67.55,67.46,67.54,55174.0,55.5445,55.5774,55.5034,55.5692,55174.0
2016-10-28 15:35:00,67.53,67.57,67.51,67.53,48556.0,55.561,55.5939,55.5445,55.561,48556.0
2016-10-28 15:40:00,67.53,67.54,67.42,67.46,80535.0,55.561,55.5692,55.4705,55.5034,80535.0
2016-10-28 15:45:00,67.46,67.53,67.42,67.53,55357.0,55.5034,55.561,55.4705,55.561,55357.0
2016-10-28 15:50:00,67.53,67.54,67.43,67.43,103114.0,55.561,55.5692,55.4787,55.4787,103114.0
2016-10-28 15:55:00,67.44,67.57,67.44,67.53,109563.0,55.4869,55.5939,55.4869,55.561,109563.0
2016-10-31 09:30:00,67.76,67.87,67.71,67.73,20005.0,55.7502,55.8407,55.7091,55.7255,20005.0
2016-10-31 09:35:00,67.78,67.92,67.74,67.84,16825.0,55.7666,55.8818,55.7337,55.816,16825.0
2016-10-31 09:40:00,67.86,67.88,67.77,67.77,12010.0,55.8325,55.8489,55.7584,55.7584,12010.0
2016-10-31 09:45:00,67.78,67.82,67.73,67.75,53435.0,55.7666,55.7996,55.7255,55.742,53435.0
2016-10-31 09:50:00,67.75,67.8,67.62,67.62,17001.0,55.742,55.7831,55.635,55.635,17001.0
2016-10-31 09:55:00,67.64,67.66,67.58,67.58,14668.0,55.6515,55.6679,55.6021,55.6021,14668.0
2016-10-31 10:00:00,67.61,67.62,67.57,67.57,10394.0,55.6268,55.635,55.5939,55.5939,10394.0
2016-10-31 10:05:00,67.56,67.65,67.53,67.6,11697.0,55.5856,55.6597,55.561,55.6186,11697.0
2016-10-31 10:10:00,67.59,67.59,67.54,67.58,23720.0,55.6103,55.6103,55.5692,55.6021,23720.0
2016-10-31 10:15:00,67.58,67.62,67.56,67.57,18269.0,55.6021,55.635,55.5856,55.5939,18269.0
2016-10-31 10:20:00,67.57,67.66,67.55,67.65,12455.0,55.5939,55.6679,55.5774,55.6597,12455.0
2016-10-31 10:25:00,67.65,67.71,67.62,67.71,13654.0,55.6597,55.7091,55.635,55.7091,13654.0
2016-10-31 10:30:00,67.71,67.73,67.6,67.62,11581.0,55.7091,55.7255,55.6186,55.635,11581.0
2016-10-31 10:35:00,67.6,67.62,67.58,67.59,11200.0,55.6186,55.635,55.6021,55.6103,11200.0
2016-10-31 10:40:00,67.61,67.66,67.61,67.66,10869.0,55.6268,55.6679,55.6268,55.6679,10869.0
2016-10-31 10:45:00,67.67,67.72,67.63,67.71,21049.0,55.6761,55.7173,55.6432,55.7091,21049.0
2016-10-31 10:50:00,67.71,67.82,67.7,67.82,11406.0,55.7091,55.7996,55.7008,55.7996,11406.0
2016-10-31 10:55:00,67.83,67.86,67.75,67.77,7737.0,55.8078,55.8325,55.742,55.7584,7737.0
2016-10-31 11:00:00,67.78,67.78,67.72,67.78,20348.0,55.7666,55.7666,55.7173,55.7666,20348.0
2016-10-31 11:05:00,67.78,67.78,67.73,67.75,62022.0,55.7666,55.7666,55.7255,55.742,62022.0
2016-10-31 11:10:00,67.75,67.8,67.74,67.77,11293.0,55.742,55.7831,55.7337,55.7584,11293.0
2016-10-31 11:15:00,67.77,67.86,67.75,67.85,12124.0,55.7584,55.8325,55.742,55.8242,12124.0
2016-10-31 11:20:00,67.85,67.87,67.79,67.83,14155.0,55.8242,55.8407,55.7749,55.8078,14155.0
2016-10-31 11:25:00,67.82,67.84,67.77,67.78,24222.0,55.7996,55.816,55.7584,55.7666,24222.0
2016-10-31 11:30:00,67.78,67.79,67.68,67.7,31941.0,55.7666,55.7749,55.6844,55.7008,31941.0
2016-10-31 11:35:00,67.7,67.73,67.7,67.73,6417.0,55.7008,55.7255,55.7008,55.7255,6417.0
2016-10-31 11:40:00,67.73,67.78,67.72,67.74,10186.0,55.7255,55.7666,55.7173,55.7337,10186.0
2016-10-31 11:45:00,67.75,67.76,67.74,67.76,1409.0,55.742,55.7502,55.7337,55.7502,1409.0
2016-10-31 11:50:00,67.76,67.88,67.75,67.87,8482.0,55.7502,55.8489,55.742,55.8407,8482.0
2016-10-31 11:55:00,67.87,67.92,67.86,67.91,16885.0,55.8407,55.8818,55.8325,55.8736,16885.0
2016-10-31 12:00:00,67.9,67.93,67.86,67.92,21414.0,55.8654,55.8901,55.8325,55.8818,21414.0
2016-10-31 12:05:00,67.91,67.93,67.86,67.89,8417.0,55.8736,55.8901,55.8325,55.8572,8417.0
2016-10-31 12:10:00,67.88,67.89,67.85,67.86,7535.0,55.8489,55.8572,55.8242,55.8325,7535.0
2016-10-31 12:15:00,67.88,67.92,67.87,67.91,10510.0,55.8489,55.8818,55.8407,55.8736,10510.0
2016-10-31 12:20:00,67.91,67.91,67.87,67.9,8442.0,55.8736,55.8736,55.8407,55.8654,8442.0
2016-10-31 12:25:00,67.9,67.98,67.89,67.95,10974.0,55.8654,55.9312,55.8572,55.9065,10974.0
2016-10-31 12:30:00,67.96,67.99,67.93,67.97,7736.0,55.9147,55.9394,55.8901,55.923,7736.0
2016-10-31 12:35:00,67.97,67.99,67.95,67.95,16260.0,55.923,55.9394,55.9065,55.9065,16260.0
2016-10-31 12:40:00,67.95,68.02,67.95,68.02,10213.0,55.9065,55.9641,55.9065,55.9641,10213.0
2016-10-31 12:45:00,68.01,68.01,67.96,67.99,9858.0,55.9559,55.9559,55.9147,55.9394,9858.0
2016-10-31 12:50:00,67.98,68.01,67.98,68.01,4710.0,55.9312,55.9559,55.9312,55.9559,4710.0
2016-10-31 12:55:00,68.0,68.07,68.0,68.05,19597.0,55.9477,56.0052,55.9477,55.9888,19597.0
2016-10-31 13:00:00,68.04,68.1,68.04,68.05,32705.0,55.9806,56.0299,55.9806,55.9888,32705.0
2016-10-31 13:05:00,68.05,68.06,68.02,68.04,25398.0,55.9888,55.997,55.9641,55.9806,25398.0
2016-10-31 13:10:00,68.04,68.08,68.03,68.08,7319.0,55.9806,56.0135,55.9723,56.0135,7319.0
2016-10-31 13:15:00,68.08,68.09,68.04,68.05,7288.0,56.0135,56.0217,55.9806,55.9888,7288.0
2016-10-31 13:20:00,68.05,68.11,68.04,68.09,10073.0,55.9888,56.0382,55.9806,56.0217,10073.0
2016-10-31 13:25:00,68.08,68.09,68.05,68.09,12446.0,56.0135,56.0217,55.9888,56.0217,12446.0
2016-10-31 13:30:00,68.09,68.09,68.06,68.08,13698.0,56.0217,56.0217,55.997,56.0135,13698.0
2016-10-31 13:35:00,68.07,68.07,68.03,68.04,7472.0,56.0052,56.0052,55.9723,55.9806,7472.0
2016-10-31 13:40:00,68.04,68.07,68.03,68.07,15578.0,55.9806,56.0052,55.9723,56.0052,15578.0
2016-10-31 13:45:00,68.06,68.08,68.05,68.07,10494.0,55.997,56.0135,55.9888,56.0052,10494.0
2016-10-31 13:50:00,68.06,68.08,68.06,68.06,5297.0,55.997,56.0135,55.997,55.997,5297.0
2016-10-31 13:55:00,68.06,68.07,68.03,68.03,17838.0,55.997,56.0052,55.9723,55.9723,17838.0
2016-10-31 14:00:00,68.03,68.07,68.03,68.06,12362.0,55.9723,56.0052,55.9723,55.997,12362.0
2016-10-31 14:05:00,68.06,68.06,68.0,68.0,10551.0,55.997,55.997,55.9477,55.9477,10551.0
2016-10-31 14:10:00,67.99,68.03,67.96,67.99,26427.0,55.9394,55.9723,55.9147,55.9394,26427.0
2016-10-31 14:15:00,67.98,67.99,67.97,67.98,13086.0,55.9312,55.9394,55.923,55.9312,13086.0
2016-10-31 14:20:00,67.97,67.98,67.93,67.93,26056.0,55.923,55.9312,55.8901,55.8901,26056.0
2016-10-31 14:25:00,67.93,67.95,67.92,67.92,21701.0,55.8901,55.9065,55.8818,55.8818,21701.0
2016-10-31 14:30:00,67.92,67.94,67.92,67.94,27780.0,55.8818,55.8983,55.8818,55.8983,27780.0
2016-10-31 14:35:00,67.94,67.94,67.91,67.92,23700.0,55.8983,55.8983,55.8736,55.8818,23700.0
2016-10-31 14:40:00,67.92,67.93,67.87,67.87,24891.0,55.8818,55.8901,55.8407,55.8407,24891.0
2016-10-31 14:45:00,67.87,67.88,67.82,67.82,9558.0,55.8407,55.8489,55.7996,55.7996,9558.0
2016-10-31 14:50:00,67.82,67.87,67.81,67.86,25085.0,55.7996,55.8407,55.7913,55.8325,25085.0
2016-10-31 14:55:00,67.86,67.91,67.84,67.91,13505.0,55.8325,55.8736,55.816,55.8736,13505.0
2016-10-31 15:00:00,67.91,67.91,67.86,67.9,19812.0,55.8736,55.8736,55.8325,55.8654,19812.0
2016-10-31 15:05:00,67.9,67.9,67.85,67.85,20955.0,55.8654,55.8654,55.8242,55.8242,20955.0
2016-10-31 15:10:00,67.85,67.89,67.83,67.89,16118.0,55.8242,55.8572,55.8078,55.8572,16118.0
2016-10-31 15:15:00,67.89,67.89,67.84,67.84,21627.0,55.8572,55.8572,55.816,55.816,21627.0
2016-10-31 15:20:00,67.84,67.87,67.83,67.86,20315.0,55.816,55.8407,55.8078,55.8325,20315.0
2016-10-31 15:25:00,67.86,67.96,67.84,67.95,29414.0,55.8325,55.9147,55.816,55.9065,29414.0
2016-10-31 15:30:00,67.95,68.03,67.95,67.95,46555.0,55.9065,55.9723,55.9065,55.9065,46555.0
2016-10-31 15:35:00,67.95,67.96,67.93,67.94,40568.0,55.9065,55.9147,55.8901,55.8983,40568.0
2016-10-31 15:40:00,67.94,67.94,67.88,67.89,53168.0,55.8983,55.8983,55.8489,55.8572,53168.0
2016-10-31 15:45:00,67.9,67.9,67.87,67.87,54390.0,55.8654,55.8654,55.8407,55.8407,54390.0
2016-10-31 15:50:00,67.88,67.88,67.86,67.87,94964.0,55.8489,55.8489,55.8325,55.8407,94964.0
2016-10-31 15:55:00,67.87,67.95,67.87,67.9,183212.0,55.8407,55.9065,55.8407,55.8654,183212.0
2016-11-01 09:30:00,67.82,67.86,67.34,67.36,101951.0,55.7996,55.8325,55.4046,55.4211,101951.0
2016-11-01 09:35:00,67.48,67.52,67.36,67.43,23941.0,55.5198,55.5527,55.4211,55.4787,23941.0
2016-11-01 09:40:00,67.44,67.57,67.44,67.51,129982.0,55.4869,55.5939,55.4869,55.5445,129982.0
2016-11-01 09:45:00,67.48,67.61,67.45,67.56,86760.0,55.5198,55.6268,55.4951,55.5856,86760.0
2016-11-01 09:50:00,67.56,67.66,67.56,67.59,30081.0,55.5856,55.6679,55.5856,55.6103,30081.0
2016-11-01 09:55:00,67.59,67.63,67.56,67.58,40155.0,55.6103,55.6432,55.5856,55.6021,40155.0
2016-11-01 10:00:00,67.59,67.59,67.42,67.5,25630.0,55.6103,55.6103,55.4705,55.5363,25630.0
2016-11-01 10:05:00,67.48,67.49,67.39,67.4,10053.0,55.5198,55.528,55.4458,55.454,10053.0
2016-11-01 10:10:00,67.39,67.41,67.33,67.36,13740.0,55.4458,55.4622,55.3964,55.4211,13740.0
2016-11-01 10:15:00,67.35,67.37,67.32,67.34,13269.0,55.4129,55.4293,55.3882,55.4046,13269.0
2016-11-01 10:20:00,67.33,67.33,67.28,67.28,18338.0,55.3964,55.3964,55.3553,55.3553,18338.0
2016-11-01 10:25:00,67.28,67.29,67.23,67.24,16597.0,55.3553,55.3635,55.3141,55.3224,16597.0
2016-11-01 10:30:00,67.23,67.24,67.2,67.23,22232.0,55.3141,55.3224,55.2894,55.3141,22232.0
2016-11-01 10:35:00,67.22,67.26,67.15,67.17,83835.0,55.3059,55.3388,55.2483,55.2648,83835.0
2016-11-01 10:40:00,67.17,67.23,67.15,67.21,44463.0,55.2648,55.3141,55.2483,55.2977,44463.0
2016-11-01 10:45:00,67.22,67.34,67.21,67.33,9852.0,55.3059,55.4046,55.2977,55.3964,9852.0
2016-11-01 10:50:00,67.34,67.49,67.34,67.49,6546.0,55.4046,55.528,55.4046,55.528,6546.0
2016-11-01 10:55:00,67.47,67.53,67.47,67.48,38432.0,55.5116,55.561,55.5116,55.5198,38432.0
2016-11-01 11:00:00,67.48,67.5,67.43,67.48,31105.0,55.5198,55.5363,55.4787,55.5198,31105.0
2016-11-01 11:05:00,67.49,67.49,67.47,67.47,7473.0,55.528,55.528,55.5116,55.5116,7473.0
2016-11-01 11:10:00,67.47,67.49,67.41,67.41,14806.0,55.5116,55.528,55.4622,55.4622,14806.0
2016-11-01 11:15:00,67.42,67.43,67.38,67.4,17956.0,55.4705,55.4787,55.4375,55.454,17956.0
2016-11-01 11:20:00,67.4,67.41,67.36,67.37,32125.0,55.454,55.4622,55.4211,55.4293,32125.0
2016-11-01 11:25:00,67.37,67.37,67.32,67.33,20050.0,55.4293,55.4293,55.3882,55.3964,20050.0
2016-11-01 11:30:00,67.32,67.36,67.27,67.34,11863.0,55.3882,55.4211,55.347,55.4046,11863.0
2016-11-01 11:35:00,67.35,67.39,67.34,67.39,6076.0,55.4129,55.4458,55.4046,55.4458,6076.0
2016-11-01 11:40:00,67.39,67.45,67.35,67.45,16860.0,55.4458,55.4951,55.4129,55.4951,16860.0
2016-11-01 11:45:00,67.45,67.51,67.44,67.46,199237.0,55.4951,55.5445,55.4869,55.5034,199237.0
2016-11-01 11:50:00,67.44,67.46,67.39,67.44,7685.0,55.4869,55.5034,55.4458,55.4869,7685.0
2016-11-01 11:55:00,67.45,67.45,67.36,67.37,8820.0,55.4951,55.4951,55.4211,55.4293,8820.0
2016-11-01 12:00:00,67.38,67.42,67.36,67.39,36749.0,55.4375,55.4705,55.4211,55.4458,36749.0
2016-11-01 12:05:00,67.39,67.39,67.25,67.26,10869.0,55.4458,55.4458,55.3306,55.3388,10869.0
2016-11-01 12:10:00,67.26,67.27,67.2,67.22,6341.0,55.3388,55.347,55.2894,55.3059,6341.0
2016-11-01 12:15:00,67.23,67.23,67.14,67.15,13479.0,55.3141,55.3141,55.2401,55.2483,13479.0
2016-11-01 12:20:00,67.15,67.18,67.14,67.15,8570.0,55.2483,55.273,55.2401,55.2483,8570.0
2016-11-01 12:25:00,67.17,67.21,67.15,67.16,19065.0,55.2648,55.2977,55.2483,55.2565,19065.0
2016-11-01 12:30:00,67.15,67.19,67.13,67.15,52242.0,55.2483,55.2812,55.2319,55.2483,52242.0
2016-11-01 12:35:00,67.15,67.2,67.13,67.15,12034.0,55.2483,55.2894,55.2319,55.2483,12034.0
2016-11-01 12:40:00,67.15,67.15,67.06,67.06,61802.0,55.2483,55.2483,55.1743,55.1743,61802.0
2016-11-01 12:45:00,67.06,67.11,67.06,67.06,7375.0,55.1743,55.2154,55.1743,55.1743,7375.0
2016-11-01 12:50:00,67.07,67.14,67.05,67.12,8678.0,55.1825,55.2401,55.166,55.2236,8678.0
2016-11-01 12:55:00,67.13,67.17,67.11,67.16,6000.0,55.2319,55.2648,55.2154,55.2565,6000.0
2016-11-01 13:00:00,67.15,67.16,67.1,67.1,17522.0,55.2483,55.2565,55.2072,55.2072,17522.0
2016-11-01 13:05:00,67.1,67.1,67.06,67.09,6910.0,55.2072,55.2072,55.1743,55.1989,6910.0
2016-11-01 13:10:00,67.09,67.14,67.08,67.09,18973.0,55.1989,55.2401,55.1907,55.1989,18973.0
2016-11-01 13:15:00,67.09,67.1,67.03,67.06,12683.0,55.1989,55.2072,55.1496,55.1743,12683.0
2016-11-01 13:20:00,67.07,67.09,67.04,67.06,11187.0,55.1825,55.1989,55.1578,55.1743,11187.0
2016-11-01 13:25:00,67.06,67.12,67.06,67.12,12058.0,55.1743,55.2236,55.1743,55.2236,12058.0
2016-11-01 13:30:00,67.12,67.13,67.04,67.04,11725.0,55.2236,55.2319,55.1578,55.1578,11725.0
2016-11-01 13:35:00,67.05,67.06,67.01,67.01,13212.0,55.166,55.1743,55.1331,55.1331,13212.0
2016-11-01 13:40:00,67.01,67.04,66.91,66.92,16686.0,55.1331,55.1578,55.0508,55.0591,16686.0
2016-11-01 13:45:00,66.95,66.97,66.91,66.95,15946.0,55.0838,55.1002,55.0508,55.0838,15946.0
2016-11-01 13:50:00,66.95,66.97,66.94,66.95,10833.0,55.0838,55.1002,55.0755,55.0838,10833.0
2016-11-01 13:55:00,66.95,66.97,66.88,66.97,20929.0,55.0838,55.1002,55.0262,55.1002,20929.0
2016-11-01 14:00:00,66.97,67.0,66.95,66.99,10621.0,55.1002,55.1249,55.0838,55.1167,10621.0
2016-11-01 14:05:00,66.99,66.99,66.91,66.95,12766.0,55.1167,55.1167,55.0508,55.0838,12766.0
2016-11-01 14:10:00,66.95,67.01,66.94,66.96,10104.0,55.0838,55.1331,55.0755,55.092,10104.0
2016-11-01 14:15:00,66.95,66.96,66.85,66.86,30444.0,55.0838,55.092,55.0015,55.0097,30444.0
2016-11-01 14:20:00,66.86,66.89,66.82,66.89,19399.0,55.0097,55.0344,54.9768,55.0344,19399.0
2016-11-01 14:25:00,66.91,67.07,66.91,67.05,9417.0,55.0508,55.1825,55.0508,55.166,9417.0
2016-11-01 14:30:00,67.05,67.18,67.03,67.15,33788.0,55.166,55.273,55.1496,55.2483,33788.0
2016-11-01 14:35:00,67.14,67.31,67.13,67.27,19014.0,55.2401,55.38,55.2319,55.347,19014.0
2016-11-01 14:40:00,67.26,67.29,67.19,67.28,24393.0,55.3388,55.3635,55.2812,55.3553,24393.0
2016-11-01 14:45:00,67.27,67.27,67.16,67.16,32229.0,55.347,55.347,55.2565,55.2565,32229.0
2016-11-01 14:50:00,67.18,67.23,67.15,67.21,10660.0,55.273,55.3141,55.2483,55.2977,10660.0
2016-11-01 14:55:00,67.22,67.25,67.17,67.17,15375.0,55.3059,55.3306,55.2648,55.2648,15375.0
2016-11-01 15:00:00,67.16,67.23,67.11,67.2,12942.0,55.2565,55.3141,55.2154,55.2894,12942.0
2016-11-01 15:05:00,67.19,67.2,67.11,67.17,19487.0,55.2812,55.2894,55.2154,55.2648,19487.0
2016-11-01 15:10:00,67.17,67.17,67.05,67.05,11111.0,55.2648,55.2648,55.166,55.166,11111.0
2016-11-01 15:15:00,67.04,67.12,67.01,67.1,12877.0,55.1578,55.2236,55.1331,55.2072,12877.0
2016-11-01 15:20:00,67.1,67.11,67.07,67.08,8572.0,55.2072,55.2154,55.1825,55.1907,8572.0
2016-11-01 15:25:00,67.09,67.19,67.09,67.19,19547.0,55.1989,55.2812,55.1989,55.2812,19547.0
2016-11-01 15:30:00,67.18,67.21,67.13,67.14,19700.0,55.273,55.2977,55.2319,55.2401,19700.0
2016-11-01 15:35:00,67.15,67.15,67.09,67.14,39582.0,55.2483,55.2483,55.1989,55.2401,39582.0
2016-11-01 15:40:00,67.13,67.15,67.07,67.09,22715.0,55.2319,55.2483,55.1825,55.1989,22715.0
2016-11-01 15:45:00,67.09,67.25,67.08,67.24,42595.0,55.1989,55.3306,55.1907,55.3224,42595.0
2016-11-01 15:50:00,67.24,67.29,67.19,67.29,65384.0,55.3224,55.3635,55.2812,55.3635,65384.0
2016-11-01 15:55:00,67.29,67.29,67.17,67.19,96168.0,55.3635,55.3635,55.2648,55.2812,96168.0
2016-11-02 09:30:00,66.92,67.1,66.91,67.01,32999.0,55.0591,55.2072,55.0508,55.1331,32999.0
2016-11-02 09:35:00,67.01,67.09,66.97,67.09,57607.0,55.1331,55.1989,55.1002,55.1989,57607.0
2016-11-02 09:40:00,67.09,67.12,67.02,67.12,9824.0,55.1989,55.2236,55.1414,55.2236,9824.0
2016-11-02 09:45:00,67.14,67.15,67.1,67.12,17318.0,55.2401,55.2483,55.2072,55.2236,17318.0
2016-11-02 09:50:00,67.12,67.15,67.09,67.14,16303.0,55.2236,55.2483,55.1989,55.2401,16303.0
2016-11-02 09:55:00,67.14,67.16,67.12,67.13,19298.0,55.2401,55.2565,55.2236,55.2319,19298.0
2016-11-02 10:00:00,67.13,67.41,67.12,67.4,138885.0,55.2319,55.4622,55.2236,55.454,138885.0
2016-11-02 10:05:00,67.41,67.5,67.36,67.49,19081.0,55.4622,55.5363,55.4211,55.528,19081.0
2016-11-02 10:10:00,67.49,67.5,67.38,67.44,35541.0,55.528,55.5363,55.4375,55.4869,35541.0
2016-11-02 10:15:00,67.48,67.5,67.45,67.48,40804.0,55.5198,55.5363,55.4951,55.5198,40804.0
2016-11-02 10:20:00,67.48,67.5,67.47,67.49,23130.0,55.5198,55.5363,55.5116,55.528,23130.0
2016-11-02 10:25:00,67.48,67.5,67.47,67.5,19206.0,55.5198,55.5363,55.5116,55.5363,19206.0
2016-11-02 10:30:00,67.48,67.51,67.45,67.48,59154.0,55.5198,55.5445,55.4951,55.5198,59154.0
2016-11-02 10:35:00,67.48,67.54,67.48,67.53,31570.0,55.5198,55.5692,55.5198,55.561,31570.0
2016-11-02 10:40:00,67.52,67.52,67.47,67.48,37584.0,55.5527,55.5527,55.5116,55.5198,37584.0
2016-11-02 10:45:00,67.48,67.51,67.47,67.49,33267.0,55.5198,55.5445,55.5116,55.528,33267.0
2016-11-02 10:50:00,67.5,67.5,67.44,67.5,45991.0,55.5363,55.5363,55.4869,55.5363,45991.0
2016-11-02 10:55:00,67.49,67.52,67.47,67.52,36783.0,55.528,55.5527,55.5116,55.5527,36783.0
2016-11-02 11:00:00,67.52,67.59,67.51,67.52,46119.0,55.5527,55.6103,55.5445,55.5527,46119.0
2016-11-02 11:05:00,67.53,67.54,67.48,67.53,24089.0,55.561,55.5692,55.5198,55.561,24089.0
2016-11-02 11:10:00,67.53,67.53,67.46,67.48,39540.0,55.561,55.561,55.5034,55.5198,39540.0
2016-11-02 11:15:00,67.48,67.49,67.43,67.48,14993.0,55.5198,55.528,55.4787,55.5198,14993.0
2016-11-02 11:20:00,67.47,67.49,67.41,67.42,14608.0,55.5116,55.528,55.4622,55.4705,14608.0
2016-11-02 11:25:00,67.41,67.42,67.36,67.38,15108.0,55.4622,55.4705,55.4211,55.4375,15108.0
2016-11-02 11:30:00,67.38,67.43,67.37,67.39,30243.0,55.4375,55.4787,55.4293,55.4458,30243.0
2016-11-02 11:35:00,67.38,67.4,67.32,67.4,11810.0,55.4375,55.454,55.3882,55.454,11810.0
2016-11-02 11:40:00,67.41,67.42,67.33,67.38,14771.0,55.4622,55.4705,55.3964,55.4375,14771.0
2016-11-02 11:45:00,67.38,67.42,67.35,67.41,21966.0,55.4375,55.4705,55.4129,55.4622,21966.0
2016-11-02 11:50:00,67.42,67.48,67.37,67.47,15857.0,55.4705,55.5198,55.4293,55.5116,15857.0
2016-11-02 11:55:00,67.47,67.48,67.43,67.46,7011.0,55.5116,55.5198,55.4787,55.5034,7011.0
2016-11-02 12:00:00,67.47,67.49,67.44,67.48,8469.0,55.5116,55.528,55.4869,55.5198,8469.0
2016-11-02 12:05:00,67.48,67.51,67.44,67.44,17210.0,55.5198,55.5445,55.4869,55.4869,17210.0
2016-11-02 12:10:00,67.46,67.5,67.46,67.49,6407.0,55.5034,55.5363,55.5034,55.528,6407.0
2016-11-02 12:15:00,67.48,67.51,67.47,67.49,9184.0,55.5198,55.5445,55.5116,55.528,9184.0
2016-11-02 12:20:00,67.49,67.5,67.46,67.48,8330.0,55.528,55.5363,55.5034,55.5198,8330.0
2016-11-02 12:25:00,67.48,67.48,67.42,67.44,5668.0,55.5198,55.5198,55.4705,55.4869,5668.0
2016-11-02 12:30:00,67.44,67.47,67.44,67.45,2284.0,55.4869,55.5116,55.4869,55.4951,2284.0
2016-11-02 12:35:00,67.45,67.5,67.45,67.5,6643.0,55.4951,55.5363,55.4951,55.5363,6643.0
2016-11-02 12:40:00,67.5,67.51,67.48,67.5,7634.0,55.5363,55.5445,55.5198,55.5363,7634.0
2016-11-02 12:45:00,67.5,67.5,67.44,67.44,8503.0,55.5363,55.5363,55.4869,55.4869,8503.0
2016-11-02 12:50:00,67.45,67.46,67.39,67.4,3481.0,55.4951,55.5034,55.4458,55.454,3481.0
2016-11-02 12:55:00,67.4,67.42,67.36,67.39,16020.0,55.454,55.4705,55.4211,55.4458,16020.0
2016-11-02 13:00:00,67.39,67.41,67.35,67.36,6056.0,55.4458,55.4622,55.4129,55.4211,6056.0
2016-11-02 13:05:00,67.36,67.38,67.32,67.32,12120.0,55.4211,55.4375,55.3882,55.3882,12120.0
2016-11-02 13:10:00,67.33,67.34,67.24,67.26,11823.0,55.3964,55.4046,55.3224,55.3388,11823.0
2016-11-02 13:15:00,67.25,67.29,67.23,67.27,12610.0,55.3306,55.3635,55.3141,55.347,12610.0
2016-11-02 13:20:00,67.27,67.28,67.26,67.26,57429.0,55.347,55.3553,55.3388,55.3388,57429.0
2016-11-02 13:25:00,67.25,67.31,67.24,67.3,8503.0,55.3306,55.38,55.3224,55.3717,8503.0
2016-11-02 13:30:00,67.3,67.31,67.21,67.22,9174.0,55.3717,55.38,55.2977,55.3059,9174.0
2016-11-02 13:35:00,67.22,67.23,67.21,67.22,9774.0,55.3059,55.3141,55.2977,55.3059,9774.0
2016-11-02 13:40:00,67.22,67.26,67.2,67.24,14444.0,55.3059,55.3388,55.2894,55.3224,14444.0
2016-11-02 13:45:00,67.25,67.27,67.21,67.27,10968.0,55.3306,55.347,55.2977,55.347,10968.0
2016-11-02 13:50:00,67.27,67.3,67.26,67.3,15566.0,55.347,55.3717,55.3388,55.3717,15566.0
2016-11-02 13:55:00,67.3,67.35,67.29,67.31,19631.0,55.3717,55.4129,55.3635,55.38,19631.0
2016-11-02 14:00:00,67.33,67.33,67.16,67.24,48141.0,55.3964,55.3964,55.2565,55.3224,48141.0
2016-11-02 14:05:00,67.25,67.27,67.12,67.15,19306.0,55.3306,55.347,55.2236,55.2483,19306.0
2016-11-02 14:10:00,67.15,67.3,67.15,67.29,64074.0,55.2483,55.3717,55.2483,55.3635,64074.0
2016-11-02 14:15:00,67.27,67.33,67.22,67.29,26411.0,55.347,55.3964,55.3059,55.3635,26411.0
2016-11-02 14:20:00,67.28,67.35,67.26,67.32,30428.0,55.3553,55.4129,55.3388,55.3882,30428.0
2016-11-02 14:25:00,67.33,67.35,67.28,67.31,14766.0,55.3964,55.4129,55.3553,55.38,14766.0
2016-11-02 14:30:00,67.31,67.37,67.31,67.36,18883.0,55.38,55.4293,55.38,55.4211,18883.0
2016-11-02 14:35:00,67.36,67.37,67.28,67.29,23401.0,55.4211,55.4293,55.3553,55.3635,23401.0
2016-11-02 14:40:00,67.29,67.42,67.29,67.42,12547.0,55.3635,55.4705,55.3635,55.4705,12547.0
2016-11-02 14:45:00,67.41,67.42,67.29,67.38,22928.0,55.4622,55.4705,55.3635,55.4375,22928.0
2016-11-02 14:50:00,67.38,67.42,67.34,67.35,23807.0,55.4375,55.4705,55.4046,55.4129,23807.0
2016-11-02 14:55:00,67.36,67.43,67.36,67.36,64392.0,55.4211,55.4787,55.4211,55.4211,64392.0
2016-11-02 15:00:00,67.36,67.38,67.32,67.37,33662.0,55.4211,55.4375,55.3882,55.4293,33662.0
2016-11-02 15:05:00,67.37,67.38,67.35,67.37,54033.0,55.4293,55.4375,55.4129,55.4293,54033.0
2016-11-02 15:10:00,67.37,67.44,67.36,67.44,57967.0,55.4293,55.4869,55.4211,55.4869,57967.0
2016-11-02 15:15:00,67.43,67.44,67.39,67.42,20752.0,55.4787,55.4869,55.4458,55.4705,20752.0
2016-11-02 15:20:00,67.42,67.45,67.39,67.4,38516.0,55.4705,55.4951,55.4458,55.454,38516.0
2016-11-02 15:25:00,67.39,67.42,67.37,67.4,48904.0,55.4458,55.4705,55.4293,55.454,48904.0
2016-11-02 15:30:00,67.41,67.5,67.38,67.5,89191.0,55.4622,55.5363,55.4375,55.5363,89191.0
2016-11-02 15:35:00,67.5,67.5,67.41,67.41,35313.0,55.5363,55.5363,55.4622,55.4622,35313.0
2016-11-02 15:40:00,67.42,67.44,67.38,67.39,70351.0,55.4705,55.4869,55.4375,55.4458,70351.0
2016-11-02 15:45:00,67.39,67.42,67.36,67.39,140699.0,55.4458,55.4705,55.4211,55.4458,140699.0
2016-11-02 15:50:00,67.39,67.4,67.33,67.36,62752.0,55.4458,55.454,55.3964,55.4211,62752.0
2016-11-02 15:55:00,67.36,67.4,67.3,67.33,142585.0,55.4211,55.454,55.3717,55.3964,142585.0
2016-11-03 09:30:00,67.74,68.99,67.74,68.01,395766.0,55.7337,56.7622,55.7337,55.9559,395766.0
2016-11-03 09:35:00,68.07,68.22,67.96,68.17,158511.0,56.0052,56.1287,55.9147,56.0875,158511.0
2016-11-03 09:40:00,68.14,68.49,68.14,68.22,124882.0,56.0628,56.3508,56.0628,56.1287,124882.0
2016-11-03 09:45:00,68.2,68.22,67.66,67.71,110204.0,56.1122,56.1287,55.6679,55.7091,110204.0
2016-11-03 09:50:00,67.71,67.79,67.41,67.51,139747.0,55.7091,55.7749,55.4622,55.5445,139747.0
2016-11-03 09:55:00,67.52,67.63,67.51,67.61,90052.0,55.5527,55.6432,55.5445,55.6268,90052.0
2016-11-03 10:00:00,67.61,67.74,67.55,67.74,59876.0,55.6268,55.7337,55.5774,55.7337,59876.0
2016-11-03 10:05:00,67.73,67.85,67.73,67.83,36438.0,55.7255,55.8242,55.7255,55.8078,36438.0
2016-11-03 10:10:00,67.83,67.94,67.8,67.9,83685.0,55.8078,55.8983,55.7831,55.8654,83685.0
2016-11-03 10:15:00,67.9,68.25,67.87,68.22,98226.0,55.8654,56.1533,55.8407,56.1287,98226.0
2016-11-03 10:20:00,68.23,68.23,68.11,68.19,54642.0,56.1369,56.1369,56.0382,56.104,54642.0
2016-11-03 10:25:00,68.2,68.23,68.16,68.19,47885.0,56.1122,56.1369,56.0793,56.104,47885.0
2016-11-03 10:30:00,68.19,68.2,68.03,68.05,47347.0,56.104,56.1122,55.9723,55.9888,47347.0
2016-11-03 10:35:00,68.03,68.17,68.02,68.11,67027.0,55.9723,56.0875,55.9641,56.0382,67027.0
2016-11-03 10:40:00,68.12,68.14,68.09,68.12,60450.0,56.0464,56.0628,56.0217,56.0464,60450.0
2016-11-03 10:45:00,68.11,68.14,68.06,68.11,45303.0,56.0382,56.0628,55.997,56.0382,45303.0
2016-11-03 10:50:00,68.11,68.35,68.11,68.32,49604.0,56.0382,56.2356,56.0382,56.2109,49604.0
2016-11-03 10:55:00,68.32,68.42,68.29,68.42,24559.0,56.2109,56.2932,56.1863,56.2932,24559.0
2016-11-03 11:00:00,68.39,68.47,68.33,68.47,41569.0,56.2685,56.3344,56.2192,56.3344,41569.0
2016-11-03 11:05:00,68.47,68.5,68.29,68.3,85065.0,56.3344,56.359,56.1863,56.1945,85065.0
2016-11-03 11:10:00,68.28,68.32,68.28,68.31,30100.0,56.178,56.2109,56.178,56.2027,30100.0
2016-11-03 11:15:00,68.31,68.36,68.25,68.33,48924.0,56.2027,56.2438,56.1533,56.2192,48924.0
2016-11-03 11:20:00,68.34,68.45,68.34,68.37,26143.0,56.2274,56.3179,56.2274,56.2521,26143.0
2016-11-03 11:25:00,68.35,68.39,68.33,68.36,24658.0,56.2356,56.2685,56.2192,56.2438,24658.0
2016-11-03 11:30:00,68.36,68.36,68.27,68.3,37219.0,56.2438,56.2438,56.1698,56.1945,37219.0
2016-11-03 11:35:00,68.3,68.34,68.23,68.25,38605.0,56.1945,56.2274,56.1369,56.1533,38605.0
2016-11-03 11:40:00,68.26,68.27,68.23,68.24,26173.0,56.1616,56.1698,56.1369,56.1451,26173.0
2016-11-03 11:45:00,68.23,68.24,68.14,68.14,40606.0,56.1369,56.1451,56.0628,56.0628,40606.0
2016-11-03 11:50:00,68.14,68.14,68.09,68.09,26195.0,56.0628,56.0628,56.0217,56.0217,26195.0
2016-11-03 11:55:00,68.09,68.09,67.9,67.92,30825.0,56.0217,56.0217,55.8654,55.8818,30825.0
2016-11-03 12:00:00,67.93,67.94,67.8,67.89,44342.0,55.8901,55.8983,55.7831,55.8572,44342.0
2016-11-03 12:05:00,67.89,67.94,67.88,67.89,26491.0,55.8572,55.8983,55.8489,55.8572,26491.0
2016-11-03 12:10:00,67.9,68.06,67.89,68.0,25406.0,55.8654,55.997,55.8572,55.9477,25406.0
2016-11-03 12:15:00,68.0,68.04,67.89,67.9,26735.0,55.9477,55.9806,55.8572,55.8654,26735.0
2016-11-03 12:20:00,67.9,67.98,67.89,67.91,23311.0,55.8654,55.9312,55.8572,55.8736,23311.0
2016-11-03 12:25:00,67.91,68.01,67.9,67.92,25464.0,55.8736,55.9559,55.8654,55.8818,25464.0
2016-11-03 12:30:00,67.92,67.94,67.89,67.93,18504.0,55.8818,55.8983,55.8572,55.8901,18504.0
2016-11-03 12:35:00,67.94,67.95,67.89,67.9,9114.0,55.8983,55.9065,55.8572,55.8654,9114.0
2016-11-03 12:40:00,67.89,67.95,67.87,67.91,14347.0,55.8572,55.9065,55.8407,55.8736,14347.0
2016-11-03 12:45:00,67.91,67.96,67.88,67.89,16591.0,55.8736,55.9147,55.8489,55.8572,16591.0
2016-11-03 12:50:00,67.88,67.98,67.86,67.94,22505.0,55.8489,55.9312,55.8325,55.8983,22505.0
2016-11-03 12:55:00,67.94,68.04,67.92,67.98,24278.0,55.8983,55.9806,55.8818,55.9312,24278.0
2016-11-03 13:00:00,67.99,68.09,67.99,68.05,22025.0,55.9394,56.0217,55.9394,55.9888,22025.0
2016-11-03 13:05:00,68.04,68.05,68.0,68.03,14717.0,55.9806,55.9888,55.9477,55.9723,14717.0
2016-11-03 13:10:00,68.03,68.06,67.92,67.92,16803.0,55.9723,55.997,55.8818,55.8818,16803.0
2016-11-03 13:15:00,67.93,68.02,67.92,68.0,14701.0,55.8901,55.9641,55.8818,55.9477,14701.0
2016-11-03 13:20:00,67.98,68.03,67.97,67.98,9755.0,55.9312,55.9723,55.923,55.9312,9755.0
2016-11-03 13:25:00,67.99,68.06,67.96,68.0,20241.0,55.9394,55.997,55.9147,55.9477,20241.0
2016-11-03 13:30:00,67.99,67.99,67.94,67.95,14749.0,55.9394,55.9394,55.8983,55.9065,14749.0
2016-11-03 13:35:00,67.95,68.01,67.93,68.01,17757.0,55.9065,55.9559,55.8901,55.9559,17757.0
2016-11-03 13:40:00,68.0,68.01,67.87,67.9,18231.0,55.9477,55.9559,55.8407,55.8654,18231.0
2016-11-03 13:45:00,67.91,67.95,67.91,67.93,14095.0,55.8736,55.9065,55.8736,55.8901,14095.0
2016-11-03 13:50:00,67.93,67.97,67.9,67.93,20613.0,55.8901,55.923,55.8654,55.8901,20613.0
2016-11-03 13:55:00,67.93,67.94,67.9,67.94,12555.0,55.8901,55.8983,55.8654,55.8983,12555.0
2016-11-03 14:00:00,67.94,67.94,67.88,67.93,24463.0,55.8983,55.8983,55.8489,55.8901,24463.0
2016-11-03 14:05:00,67.93,67.93,67.9,67.9,24814.0,55.8901,55.8901,55.8654,55.8654,24814.0
2016-11-03 14:10:00,67.9,67.99,67.89,67.99,30323.0,55.8654,55.9394,55.8572,55.9394,30323.0
2016-11-03 14:15:00,67.99,68.0,67.93,67.93,18355.0,55.9394,55.9477,55.8901,55.8901,18355.0
2016-11-03 14:20:00,67.93,67.96,67.91,67.91,39474.0,55.8901,55.9147,55.8736,55.8736,39474.0
2016-11-03 14:25:00,67.9,67.99,67.9,67.98,23159.0,55.8654,55.9394,55.8654,55.9312,23159.0
2016-11-03 14:30:00,67.99,68.0,67.94,67.96,25671.0,55.9394,55.9477,55.8983,55.9147,25671.0
2016-11-03 14:35:00,67.95,67.99,67.89,67.97,17538.0,55.9065,55.9394,55.8572,55.923,17538.0
2016-11-03 14:40:00,67.98,68.0,67.96,67.97,17299.0,55.9312,55.9477,55.9147,55.923,17299.0
2016-11-03 14:45:00,67.95,67.99,67.93,67.99,17687.0,55.9065,55.9394,55.8901,55.9394,17687.0
2016-11-03 14:50:00,67.99,68.0,67.94,67.99,24180.0,55.9394,55.9477,55.8983,55.9394,24180.0
2016-11-03 14:55:00,67.99,68.1,67.98,68.06,35731.0,55.9394,56.0299,55.9312,55.997,35731.0
2016-11-03 15:00:00,68.06,68.08,68.0,68.0,30546.0,55.997,56.0135,55.9477,55.9477,30546.0
2016-11-03 15:05:00,68.0,68.04,67.98,68.0,29321.0,55.9477,55.9806,55.9312,55.9477,29321.0
2016-11-03 15:10:00,68.0,68.12,67.99,68.12,26344.0,55.9477,56.0464,55.9394,56.0464,26344.0
2016-11-03 15:15:00,68.12,68.18,68.08,68.09,34205.0,56.0464,56.0958,56.0135,56.0217,34205.0
2016-11-03 15:20:00,68.09,68.11,68.08,68.09,19378.0,56.0217,56.0382,56.0135,56.0217,19378.0
2016-11-03 15:25:00,68.1,68.12,68.04,68.04,30733.0,56.0299,56.0464,55.9806,55.9806,30733.0
2016-11-03 15:30:00,68.04,68.05,67.92,67.93,41943.0,55.9806,55.9888,55.8818,55.8901,41943.0
2016-11-03 15:35:00,67.92,67.98,67.91,67.97,59624.0,55.8818,55.9312,55.8736,55.923,59624.0
2016-11-03 15:40:00,67.97,67.97,67.9,67.94,65012.0,55.923,55.923,55.8654,55.8983,65012.0
2016-11-03 15:45:00,67.94,68.01,67.94,67.99,82183.0,55.8983,55.9559,55.8983,55.9394,82183.0
2016-11-03 15:50:00,67.99,68.02,67.97,68.01,74547.0,55.9394,55.9641,55.923,55.9559,74547.0
2016-11-03 15:55:00,68.01,68.1,67.97,68.09,333621.0,55.9559,56.0299,55.923,56.0217,333621.0
2016-11-04 09:30:00,68.0,68.01,67.74,67.89,41631.0,55.9477,55.9559,55.7337,55.8572,41631.0
2016-11-04 09:35:00,67.91,67.92,67.68,67.7,36050.0,55.8736,55.8818,55.6844,55.7008,36050.0
2016-11-04 09:40:00,67.71,67.72,67.57,67.59,100490.0,55.7091,55.7173,55.5939,55.6103,100490.0
2016-11-04 09:45:00,67.59,67.62,67.47,67.48,42777.0,55.6103,55.635,55.5116,55.5198,42777.0
2016-11-04 09:50:00,67.48,67.59,67.39,67.53,40026.0,55.5198,55.6103,55.4458,55.561,40026.0
2016-11-04 09:55:00,67.51,67.53,67.35,67.43,33776.0,55.5445,55.561,55.4129,55.4787,33776.0
2016-11-04 10:00:00,67.45,67.53,67.39,67.51,30412.0,55.4951,55.561,55.4458,55.5445,30412.0
2016-11-04 10:05:00,67.51,67.52,67.38,67.43,29485.0,55.5445,55.5527,55.4375,55.4787,29485.0
2016-11-04 10:10:00,67.43,67.44,67.37,67.38,32990.0,55.4787,55.4869,55.4293,55.4375,32990.0
2016-11-04 10:15:00,67.38,67.38,67.28,67.35,35559.0,55.4375,55.4375,55.3553,55.4129,35559.0
2016-11-04 10:20:00,67.36,67.39,67.29,67.29,18682.0,55.4211,55.4458,55.3635,55.3635,18682.0
2016-11-04 10:25:00,67.28,67.45,67.27,67.44,32794.0,55.3553,55.4951,55.347,55.4869,32794.0
2016-11-04 10:30:00,67.44,67.45,67.38,67.38,25529.0,55.4869,55.4951,55.4375,55.4375,25529.0
2016-11-04 10:35:00,67.38,67.39,67.25,67.25,26560.0,55.4375,55.4458,55.3306,55.3306,26560.0
2016-11-04 10:40:00,67.25,67.46,67.25,67.44,26869.0,55.3306,55.5034,55.3306,55.4869,26869.0
2016-11-04 10:45:00,67.46,67.46,67.31,67.31,16280.0,55.5034,55.5034,55.38,55.38,16280.0
2016-11-04 10:50:00,67.33,67.48,67.32,67.44,17812.0,55.3964,55.5198,55.3882,55.4869,17812.0
2016-11-04 10:55:00,67.43,67.5,67.39,67.39,18813.0,55.4787,55.5363,55.4458,55.4458,18813.0
2016-11-04 11:00:00,67.39,67.49,67.35,67.47,24519.0,55.4458,55.528,55.4129,55.5116,24519.0
2016-11-04 11:05:00,67.46,67.47,67.3,67.32,31460.0,55.5034,55.5116,55.3717,55.3882,31460.0
2016-11-04 11:10:00,67.32,67.45,67.29,67.42,17943.0,55.3882,55.4951,55.3635,55.4705,17943.0
2016-11-04 11:15:00,67.42,67.42,67.35,67.42,14553.0,55.4705,55.4705,55.4129,55.4705,14553.0
2016-11-04 11:20:00,67.42,67.45,67.29,67.35,26642.0,55.4705,55.4951,55.3635,55.4129,26642.0
2016-11-04 11:25:00,67.34,67.34,67.24,67.25,26103.0,55.4046,55.4046,55.3224,55.3306,26103.0
2016-11-04 11:30:00,67.26,67.37,67.2,67.37,26050.0,55.3388,55.4293,55.2894,55.4293,26050.0
2016-11-04 11:35:00,67.35,67.35,67.26,67.27,14623.0,55.4129,55.4129,55.3388,55.347,14623.0
2016-11-04 11:40:00,67.27,67.28,67.22,67.28,16829.0,55.347,55.3553,55.3059,55.3553,16829.0
2016-11-04 11:45:00,67.28,67.35,67.28,67.33,16821.0,55.3553,55.4129,55.3553,55.3964,16821.0
2016-11-04 11:50:00,67.32,67.36,67.27,67.36,11231.0,55.3882,55.4211,55.347,55.4211,11231.0
2016-11-04 11:55:00,67.38,67.42,67.3,67.31,12832.0,55.4375,55.4705,55.3717,55.38,12832.0
2016-11-04 12:00:00,67.31,67.36,67.31,67.34,19643.0,55.38,55.4211,55.38,55.4046,19643.0
2016-11-04 12:05:00,67.34,67.36,67.29,67.35,22189.0,55.4046,55.4211,55.3635,55.4129,22189.0
2016-11-04 12:10:00,67.36,67.37,67.31,67.32,34532.0,55.4211,55.4293,55.38,55.3882,34532.0
2016-11-04 12:15:00,67.31,67.33,67.2,67.2,46841.0,55.38,55.3964,55.2894,55.2894,46841.0
2016-11-04 12:20:00,67.2,67.21,67.08,67.16,116888.0,55.2894,55.2977,55.1907,55.2565,116888.0
2016-11-04 12:25:00,67.17,67.19,67.14,67.18,17506.0,55.2648,55.2812,55.2401,55.273,17506.0
2016-11-04 12:30:00,67.17,67.18,67.09,67.11,20834.0,55.2648,55.273,55.1989,55.2154,20834.0
2016-11-04 12:35:00,67.11,67.11,67.07,67.07,19943.0,55.2154,55.2154,55.1825,55.1825,19943.0
2016-11-04 12:40:00,67.08,67.11,67.05,67.06,21843.0,55.1907,55.2154,55.166,55.1743,21843.0
2016-11-04 12:45:00,67.06,67.08,67.05,67.06,15751.0,55.1743,55.1907,55.166,55.1743,15751.0
2016-11-04 12:50:00,67.06,67.06,67.01,67.02,18398.0,55.1743,55.1743,55.1331,55.1414,18398.0
2016-11-04 12:55:00,67.01,67.08,66.98,67.04,17990.0,55.1331,55.1907,55.1084,55.1578,17990.0
2016-11-04 13:00:00,67.05,67.08,67.04,67.06,15689.0,55.166,55.1907,55.1578,55.1743,15689.0
2016-11-04 13:05:00,67.07,67.13,67.04,67.06,37303.0,55.1825,55.2319,55.1578,55.1743,37303.0
2016-11-04 13:10:00,67.06,67.16,67.06,67.16,8202.0,55.1743,55.2565,55.1743,55.2565,8202.0
2016-11-04 13:15:00,67.16,67.2,67.11,67.12,15865.0,55.2565,55.2894,55.2154,55.2236,15865.0
2016-11-04 13:20:00,67.12,67.17,67.11,67.13,10751.0,55.2236,55.2648,55.2154,55.2319,10751.0
2016-11-04 13:25:00,67.14,67.15,67.07,67.09,11417.0,55.2401,55.2483,55.1825,55.1989,11417.0
2016-11-04 13:30:00,67.1,67.16,67.1,67.16,10176.0,55.2072,55.2565,55.2072,55.2565,10176.0
2016-11-04 13:35:00,67.15,67.18,67.15,67.17,8099.0,55.2483,55.273,55.2483,55.2648,8099.0
2016-11-04 13:40:00,67.17,67.19,67.13,67.15,12765.0,55.2648,55.2812,55.2319,55.2483,12765.0
2016-11-04 13:45:00,67.15,67.15,67.08,67.14,12809.0,55.2483,55.2483,55.1907,55.2401,12809.0
2016-11-04 13:50:00,67.15,67.18,67.07,67.07,19226.0,55.2483,55.273,55.1825,55.1825,19226.0
2016-11-04 13:55:00,67.06,67.1,67.06,67.09,12751.0,55.1743,55.2072,55.1743,55.1989,12751.0
2016-11-04 14:00:00,67.08,67.1,67.07,67.09,15011.0,55.1907,55.2072,55.1825,55.1989,15011.0
2016-11-04 14:05:00,67.08,67.13,67.08,67.12,16903.0,55.1907,55.2319,55.1907,55.2236,16903.0
2016-11-04 14:10:00,67.11,67.14,67.1,67.12,24164.0,55.2154,55.2401,55.2072,55.2236,24164.0
2016-11-04 14:15:00,67.13,67.19,67.13,67.16,18980.0,55.2319,55.2812,55.2319,55.2565,18980.0
2016-11-04 14:20:00,67.15,67.19,67.14,67.15,17299.0,55.2483,55.2812,55.2401,55.2483,17299.0
2016-11-04 14:25:00,67.14,67.15,67.07,67.07,13650.0,55.2401,55.2483,55.1825,55.1825,13650.0
2016-11-04 14:30:00,67.08,67.12,67.04,67.04,14254.0,55.1907,55.2236,55.1578,55.1578,14254.0
2016-11-04 14:35:00,67.05,67.12,67.03,67.12,13941.0,55.166,55.2236,55.1496,55.2236,13941.0
2016-11-04 14:40:00,67.11,67.14,67.1,67.12,22972.0,55.2154,55.2401,55.2072,55.2236,22972.0
2016-11-04 14:45:00,67.11,67.15,67.03,67.03,16996.0,55.2154,55.2483,55.1496,55.1496,16996.0
2016-11-04 14:50:00,67.03,67.09,67.01,67.01,17037.0,55.1496,55.1989,55.1331,55.1331,17037.0
2016-11-04 14:55:00,67.01,67.06,67.0,67.03,21099.0,55.1331,55.1743,55.1249,55.1496,21099.0
2016-11-04 15:00:00,67.02,67.03,66.96,66.98,19027.0,55.1414,55.1496,55.092,55.1084,19027.0
2016-11-04 15:05:00,66.98,66.99,66.91,66.94,30055.0,55.1084,55.1167,55.0508,55.0755,30055.0
2016-11-04 15:10:00,66.93,67.0,66.92,66.97,17138.0,55.0673,55.1249,55.0591,55.1002,17138.0
2016-11-04 15:15:00,66.97,67.0,66.92,66.92,21921.0,55.1002,55.1249,55.0591,55.0591,21921.0
2016-11-04 15:20:00,66.92,66.97,66.9,66.96,30035.0,55.0591,55.1002,55.0426,55.092,30035.0
2016-11-04 15:25:00,66.96,66.99,66.91,66.91,27607.0,55.092,55.1167,55.0508,55.0508,27607.0
2016-11-04 15:30:00,66.91,66.92,66.87,66.88,38536.0,55.0508,55.0591,55.0179,55.0262,38536.0
2016-11-04 15:35:00,66.87,66.88,66.8,66.88,67706.0,55.0179,55.0262,54.9603,55.0262,67706.0
2016-11-04 15:40:00,66.88,66.88,66.71,66.75,76485.0,55.0262,55.0262,54.8863,54.9192,76485.0
2016-11-04 15:45:00,66.74,66.75,66.67,66.69,136383.0,54.911,54.9192,54.8534,54.8698,136383.0
2016-11-04 15:50:00,66.69,66.74,66.65,66.72,84834.0,54.8698,54.911,54.8369,54.8945,84834.0
2016-11-04 15:55:00,66.73,66.76,66.71,66.72,165743.0,54.9027,54.9274,54.8863,54.8945,165743.0
2016-11-07 09:30:00,67.41,67.53,66.97,67.01,63183.0,55.4622,55.561,55.1002,55.1331,63183.0
2016-11-07 09:35:00,67.0,67.02,66.9,67.01,53037.0,55.1249,55.1414,55.0426,55.1331,53037.0
2016-11-07 09:40:00,67.01,67.14,67.0,67.12,55470.0,55.1331,55.2401,55.1249,55.2236,55470.0
2016-11-07 09:45:00,67.12,67.22,67.11,67.15,25521.0,55.2236,55.3059,55.2154,55.2483,25521.0
2016-11-07 09:50:00,67.15,67.18,67.09,67.09,18730.0,55.2483,55.273,55.1989,55.1989,18730.0
2016-11-07 09:55:00,67.1,67.13,67.02,67.03,23123.0,55.2072,55.2319,55.1414,55.1496,23123.0
2016-11-07 10:00:00,67.03,67.11,67.0,67.07,25160.0,55.1496,55.2154,55.1249,55.1825,25160.0
2016-11-07 10:05:00,67.07,67.08,66.97,66.97,21845.0,55.1825,55.1907,55.1002,55.1002,21845.0
2016-11-07 10:10:00,67.0,67.02,66.97,67.02,14890.0,55.1249,55.1414,55.1002,55.1414,14890.0
2016-11-07 10:15:00,67.02,67.02,66.96,66.97,31016.0,55.1414,55.1414,55.092,55.1002,31016.0
2016-11-07 10:20:00,66.97,67.09,66.96,67.05,19714.0,55.1002,55.1989,55.092,55.166,19714.0
2016-11-07 10:25:00,67.06,67.07,67.01,67.07,16421.0,55.1743,55.1825,55.1331,55.1825,16421.0
2016-11-07 10:30:00,67.06,67.1,67.04,67.07,14376.0,55.1743,55.2072,55.1578,55.1825,14376.0
2016-11-07 10:35:00,67.09,67.09,67.04,67.04,18928.0,55.1989,55.1989,55.1578,55.1578,18928.0
2016-11-07 10:40:00,67.05,67.11,67.04,67.09,18952.0,55.166,55.2154,55.1578,55.1989,18952.0
2016-11-07 10:45:00,67.08,67.13,67.07,67.08,18244.0,55.1907,55.2319,55.1825,55.1907,18244.0
2016-11-07 10:50:00,67.07,67.12,67.02,67.06,34006.0,55.1825,55.2236,55.1414,55.1743,34006.0
2016-11-07 10:55:00,67.06,67.13,67.06,67.08,19854.0,55.1743,55.2319,55.1743,55.1907,19854.0
2016-11-07 11:00:00,67.08,67.15,67.06,67.12,27285.0,55.1907,55.2483,55.1743,55.2236,27285.0
2016-11-07 11:05:00,67.12,67.17,67.11,67.11,25316.0,55.2236,55.2648,55.2154,55.2154,25316.0
2016-11-07 11:10:00,67.11,67.11,67.05,67.06,17119.0,55.2154,55.2154,55.166,55.1743,17119.0
2016-11-07 11:15:00,67.06,67.07,67.04,67.04,8086.0,55.1743,55.1825,55.1578,55.1578,8086.0
2016-11-07 11:20:00,67.04,67.05,67.02,67.02,6671.0,55.1578,55.166,55.1414,55.1414,6671.0
2016-11-07 11:25:00,67.03,67.05,67.01,67.04,29200.0,55.1496,55.166,55.1331,55.1578,29200.0
2016-11-07 11:30:00,67.03,67.07,67.03,67.04,16123.0,55.1496,55.1825,55.1496,55.1578,16123.0
2016-11-07 11:35:00,67.04,67.06,67.0,67.06,18983.0,55.1578,55.1743,55.1249,55.1743,18983.0
2016-11-07 11:40:00,67.06,67.08,67.04,67.06,12539.0,55.1743,55.1907,55.1578,55.1743,12539.0
2016-11-07 11:45:00,67.06,67.1,67.01,67.02,17962.0,55.1743,55.2072,55.1331,55.1414,17962.0
2016-11-07 11:50:00,67.01,67.07,67.01,67.05,16570.0,55.1331,55.1825,55.1331,55.166,16570.0
2016-11-07 11:55:00,67.06,67.06,67.0,67.0,20538.0,55.1743,55.1743,55.1249,55.1249,20538.0
2016-11-07 12:00:00,67.01,67.05,67.0,67.04,24927.0,55.1331,55.166,55.1249,55.1578,24927.0
2016-11-07 12:05:00,67.03,67.04,66.99,67.0,30358.0,55.1496,55.1578,55.1167,55.1249,30358.0
2016-11-07 12:10:00,67.01,67.02,67.0,67.02,29507.0,55.1331,55.1414,55.1249,55.1414,29507.0
2016-11-07 12:15:00,67.02,67.06,67.01,67.05,41722.0,55.1414,55.1743,55.1331,55.166,41722.0
2016-11-07 12:20:00,67.08,67.13,67.07,67.11,15150.0,55.1907,55.2319,55.1825,55.2154,15150.0
2016-11-07 12:25:00,67.12,67.14,67.1,67.14,23416.0,55.2236,55.2401,55.2072,55.2401,23416.0
2016-11-07 12:30:00,67.14,67.21,67.13,67.21,32245.0,55.2401,55.2977,55.2319,55.2977,32245.0
2016-11-07 12:35:00,67.21,67.22,67.19,67.2,28177.0,55.2977,55.3059,55.2812,55.2894,28177.0
2016-11-07 12:40:00,67.2,67.21,67.12,67.12,23286.0,55.2894,55.2977,55.2236,55.2236,23286.0
2016-11-07 12:45:00,67.12,67.13,67.05,67.09,15745.0,55.2236,55.2319,55.166,55.1989,15745.0
2016-11-07 12:50:00,67.08,67.09,67.06,67.07,17624.0,55.1907,55.1989,55.1743,55.1825,17624.0
2016-11-07 12:55:00,67.06,67.07,67.04,67.05,16676.0,55.1743,55.1825,55.1578,55.166,16676.0
2016-11-07 13:00:00,67.05,67.06,67.02,67.03,29326.0,55.166,55.1743,55.1414,55.1496,29326.0
2016-11-07 13:05:00,67.03,67.03,67.0,67.0,23874.0,55.1496,55.1496,55.1249,55.1249,23874.0
2016-11-07 13:10:00,67.01,67.01,66.97,66.97,14026.0,55.1331,55.1331,55.1002,55.1002,14026.0
2016-11-07 13:15:00,66.98,67.0,66.97,66.97,38844.0,55.1084,55.1249,55.1002,55.1002,38844.0
2016-11-07 13:20:00,66.98,66.99,66.95,66.95,14350.0,55.1084,55.1167,55.0838,55.0838,14350.0
2016-11-07 13:25:00,66.96,66.97,66.87,66.88,33022.0,55.092,55.1002,55.0179,55.0262,33022.0
2016-11-07 13:30:00,66.88,66.88,66.83,66.86,35507.0,55.0262,55.0262,54.985,55.0097,35507.0
2016-11-07 13:35:00,66.86,66.89,66.82,66.82,20204.0,55.0097,55.0344,54.9768,54.9768,20204.0
2016-11-07 13:40:00,66.82,66.86,66.8,66.81,31148.0,54.9768,55.0097,54.9603,54.9686,31148.0
2016-11-07 13:45:00,66.8,66.81,66.77,66.77,20947.0,54.9603,54.9686,54.9357,54.9357,20947.0
2016-11-07 13:50:00,66.77,66.78,66.76,66.76,14746.0,54.9357,54.9439,54.9274,54.9274,14746.0
2016-11-07 13:55:00,66.77,66.78,66.72,66.72,43326.0,54.9357,54.9439,54.8945,54.8945,43326.0
2016-11-07 14:00:00,66.72,66.79,66.72,66.79,44736.0,54.8945,54.9521,54.8945,54.9521,44736.0
2016-11-07 14:05:00,66.79,66.8,66.76,66.78,29018.0,54.9521,54.9603,54.9274,54.9439,29018.0
2016-11-07 14:10:00,66.78,66.83,66.76,66.81,30722.0,54.9439,54.985,54.9274,54.9686,30722.0
2016-11-07 14:15:00,66.81,66.86,66.81,66.83,33255.0,54.9686,55.0097,54.9686,54.985,33255.0
2016-11-07 14:20:00,66.83,66.83,66.78,66.79,20993.0,54.985,54.985,54.9439,54.9521,20993.0
2016-11-07 14:25:00,66.79,66.81,66.79,66.8,14108.0,54.9521,54.9686,54.9521,54.9603,14108.0
2016-11-07 14:30:00,66.81,66.81,66.79,66.81,16690.0,54.9686,54.9686,54.9521,54.9686,16690.0
2016-11-07 14:35:00,66.81,66.82,66.8,66.81,24973.0,54.9686,54.9768,54.9603,54.9686,24973.0
2016-11-07 14:40:00,66.8,66.81,66.79,66.8,14099.0,54.9603,54.9686,54.9521,54.9603,14099.0
2016-11-07 14:45:00,66.79,66.8,66.71,66.71,24432.0,54.9521,54.9603,54.8863,54.8863,24432.0
2016-11-07 14:50:00,66.72,66.75,66.71,66.75,19914.0,54.8945,54.9192,54.8863,54.9192,19914.0
2016-11-07 14:55:00,66.74,66.75,66.67,66.7,88841.0,54.911,54.9192,54.8534,54.8781,88841.0
2016-11-07 15:00:00,66.71,66.71,66.61,66.63,42014.0,54.8863,54.8863,54.804,54.8205,42014.0
2016-11-07 15:05:00,66.64,66.7,66.63,66.7,34044.0,54.8287,54.8781,54.8205,54.8781,34044.0
2016-11-07 15:10:00,66.7,66.75,66.69,66.73,37405.0,54.8781,54.9192,54.8698,54.9027,37405.0
2016-11-07 15:15:00,66.74,66.75,66.71,66.73,41054.0,54.911,54.9192,54.8863,54.9027,41054.0
2016-11-07 15:20:00,66.73,66.73,66.68,66.7,39813.0,54.9027,54.9027,54.8616,54.8781,39813.0
2016-11-07 15:25:00,66.7,66.7,66.61,66.62,31947.0,54.8781,54.8781,54.804,54.8122,31947.0
2016-11-07 15:30:00,66.62,66.62,66.55,66.58,63737.0,54.8122,54.8122,54.7547,54.7793,63737.0
2016-11-07 15:35:00,66.58,66.63,66.57,66.61,66976.0,54.7793,54.8205,54.7711,54.804,66976.0
2016-11-07 15:40:00,66.62,66.66,66.61,66.65,66637.0,54.8122,54.8452,54.804,54.8369,66637.0
2016-11-07 15:45:00,66.66,66.82,66.65,66.76,134943.0,54.8452,54.9768,54.8369,54.9274,134943.0
2016-11-07 15:50:00,66.76,66.79,66.74,66.76,176776.0,54.9274,54.9521,54.911,54.9274,176776.0
2016-11-07 15:55:00,66.76,66.87,66.75,66.85,423235.0,54.9274,55.0179,54.9192,55.0015,423235.0
2016-11-08 09:30:00,66.66,66.86,66.66,66.79,34990.0,54.8452,55.0097,54.8452,54.9521,34990.0
2016-11-08 09:35:00,66.76,66.89,66.75,66.88,14262.0,54.9274,55.0344,54.9192,55.0262,14262.0
2016-11-08 09:40:00,66.89,67.05,66.87,66.88,45202.0,55.0344,55.166,55.0179,55.0262,45202.0
2016-11-08 09:45:00,66.94,67.0,66.9,66.91,16240.0,55.0755,55.1249,55.0426,55.0508,16240.0
2016-11-08 09:50:00,66.91,67.02,66.9,66.98,16637.0,55.0508,55.1414,55.0426,55.1084,16637.0
2016-11-08 09:55:00,66.97,67.08,66.95,67.08,17256.0,55.1002,55.1907,55.0838,55.1907,17256.0
2016-11-08 10:00:00,67.08,67.13,66.94,67.0,50822.0,55.1907,55.2319,55.0755,55.1249,50822.0
2016-11-08 10:05:00,67.01,67.01,66.92,66.95,21148.0,55.1331,55.1331,55.0591,55.0838,21148.0
2016-11-08 10:10:00,66.95,67.0,66.9,66.91,21855.0,55.0838,55.1249,55.0426,55.0508,21855.0
2016-11-08 10:15:00,66.91,66.97,66.9,66.95,16816.0,55.0508,55.1002,55.0426,55.0838,16816.0
2016-11-08 10:20:00,66.94,66.95,66.88,66.9,18233.0,55.0755,55.0838,55.0262,55.0426,18233.0
2016-11-08 10:25:00,66.9,66.93,66.88,66.89,27150.0,55.0426,55.0673,55.0262,55.0344,27150.0
2016-11-08 10:30:00,66.89,67.04,66.87,67.01,22112.0,55.0344,55.1578,55.0179,55.1331,22112.0
2016-11-08 10:35:00,67.01,67.08,67.0,67.04,23398.0,55.1331,55.1907,55.1249,55.1578,23398.0
2016-11-08 10:40:00,67.05,67.06,66.97,67.0,30143.0,55.166,55.1743,55.1002,55.1249,30143.0
2016-11-08 10:45:00,66.99,67.15,66.99,67.14,26629.0,55.1167,55.2483,55.1167,55.2401,26629.0
2016-11-08 10:50:00,67.14,67.19,67.09,67.09,29504.0,55.2401,55.2812,55.1989,55.1989,29504.0
2016-11-08 10:55:00,67.09,67.09,66.99,67.07,32818.0,55.1989,55.1989,55.1167,55.1825,32818.0
2016-11-08 11:00:00,67.07,67.09,67.02,67.07,10525.0,55.1825,55.1989,55.1414,55.1825,10525.0
2016-11-08 11:05:00,67.08,67.23,67.08,67.2,16063.0,55.1907,55.3141,55.1907,55.2894,16063.0
2016-11-08 11:10:00,67.2,67.3,67.19,67.3,13446.0,55.2894,55.3717,55.2812,55.3717,13446.0
2016-11-08 11:15:00,67.31,67.37,67.31,67.33,18635.0,55.38,55.4293,55.38,55.3964,18635.0
2016-11-08 11:20:00,67.34,67.4,67.28,67.3,17492.0,55.4046,55.454,55.3553,55.3717,17492.0
2016-11-08 11:25:00,67.28,67.34,67.27,67.32,10418.0,55.3553,55.4046,55.347,55.3882,10418.0
2016-11-08 11:30:00,67.31,67.42,67.31,67.42,13445.0,55.38,55.4705,55.38,55.4705,13445.0
2016-11-08 11:35:00,67.4,67.47,67.4,67.45,8092.0,55.454,55.5116,55.454,55.4951,8092.0
2016-11-08 11:40:00,67.46,67.5,67.45,67.49,7005.0,55.5034,55.5363,55.4951,55.528,7005.0
2016-11-08 11:45:00,67.48,67.5,67.43,67.46,11680.0,55.5198,55.5363,55.4787,55.5034,11680.0
2016-11-08 11:50:00,67.46,67.53,67.46,67.53,8008.0,55.5034,55.561,55.5034,55.561,8008.0
2016-11-08 11:55:00,67.53,67.54,67.48,67.54,15579.0,55.561,55.5692,55.5198,55.5692,15579.0
2016-11-08 12:00:00,67.55,67.58,67.52,67.57,9752.0,55.5774,55.6021,55.5527,55.5939,9752.0
2016-11-08 12:05:00,67.56,67.63,67.55,67.63,9492.0,55.5856,55.6432,55.5774,55.6432,9492.0
2016-11-08 12:10:00,67.63,67.7,67.61,67.62,9381.0,55.6432,55.7008,55.6268,55.635,9381.0
2016-11-08 12:15:00,67.61,67.66,67.56,67.63,20173.0,55.6268,55.6679,55.5856,55.6432,20173.0
2016-11-08 12:20:00,67.61,67.67,67.61,67.65,8699.0,55.6268,55.6761,55.6268,55.6597,8699.0
2016-11-08 12:25:00,67.64,67.64,67.6,67.61,16608.0,55.6515,55.6515,55.6186,55.6268,16608.0
2016-11-08 12:30:00,67.59,67.63,67.58,67.62,5766.0,55.6103,55.6432,55.6021,55.635,5766.0
2016-11-08 12:35:00,67.63,67.65,67.6,67.65,10351.0,55.6432,55.6597,55.6186,55.6597,10351.0
2016-11-08 12:40:00,67.65,67.65,67.59,67.64,14403.0,55.6597,55.6597,55.6103,55.6515,14403.0
2016-11-08 12:45:00,67.63,67.65,67.61,67.63,27311.0,55.6432,55.6597,55.6268,55.6432,27311.0
2016-11-08 12:50:00,67.63,67.65,67.62,67.64,13984.0,55.6432,55.6597,55.635,55.6515,13984.0
2016-11-08 12:55:00,67.63,67.65,67.63,67.64,8991.0,55.6432,55.6597,55.6432,55.6515,8991.0
2016-11-08 13:00:00,67.64,67.66,67.59,67.59,32482.0,55.6515,55.6679,55.6103,55.6103,32482.0
2016-11-08 13:05:00,67.59,67.68,67.54,67.57,18131.0,55.6103,55.6844,55.5692,55.5939,18131.0
2016-11-08 13:10:00,67.58,67.67,67.58,67.63,13634.0,55.6021,55.6761,55.6021,55.6432,13634.0
2016-11-08 13:15:00,67.63,67.64,67.61,67.64,8093.0,55.6432,55.6515,55.6268,55.6515,8093.0
2016-11-08 13:20:00,67.64,67.68,67.63,67.67,20726.0,55.6515,55.6844,55.6432,55.6761,20726.0
2016-11-08 13:25:00,67.66,67.68,67.65,67.66,11719.0,55.6679,55.6844,55.6597,55.6679,11719.0
2016-11-08 13:30:00,67.66,67.68,67.62,67.66,19452.0,55.6679,55.6844,55.635,55.6679,19452.0
2016-11-08 13:35:00,67.66,67.68,67.62,67.63,14859.0,55.6679,55.6844,55.635,55.6432,14859.0
2016-11-08 13:40:00,67.63,67.69,67.63,67.66,11948.0,55.6432,55.6926,55.6432,55.6679,11948.0
2016-11-08 13:45:00,67.66,67.69,67.65,67.69,11938.0,55.6679,55.6926,55.6597,55.6926,11938.0
2016-11-08 13:50:00,67.69,67.7,67.6,67.62,21064.0,55.6926,55.7008,55.6186,55.635,21064.0
2016-11-08 13:55:00,67.62,67.67,67.62,67.67,8039.0,55.635,55.6761,55.635,55.6761,8039.0
2016-11-08 14:00:00,67.67,67.7,67.62,67.65,14626.0,55.6761,55.7008,55.635,55.6597,14626.0
2016-11-08 14:05:00,67.65,67.7,67.65,67.67,11848.0,55.6597,55.7008,55.6597,55.6761,11848.0
2016-11-08 14:10:00,67.67,67.68,67.6,67.62,20383.0,55.6761,55.6844,55.6186,55.635,20383.0
2016-11-08 14:15:00,67.62,67.7,67.61,67.68,9711.0,55.635,55.7008,55.6268,55.6844,9711.0
2016-11-08 14:20:00,67.68,67.71,67.66,67.68,14639.0,55.6844,55.7091,55.6679,55.6844,14639.0
2016-11-08 14:25:00,67.68,67.69,67.64,67.68,17653.0,55.6844,55.6926,55.6515,55.6844,17653.0
2016-11-08 14:30:00,67.68,67.69,67.64,67.65,15261.0,55.6844,55.6926,55.6515,55.6597,15261.0
2016-11-08 14:35:00,67.65,67.67,67.63,67.67,22844.0,55.6597,55.6761,55.6432,55.6761,22844.0
2016-11-08 14:40:00,67.67,67.69,67.61,67.65,14008.0,55.6761,55.6926,55.6268,55.6597,14008.0
2016-11-08 14:45:00,67.66,67.67,67.59,67.65,14055.0,55.6679,55.6761,55.6103,55.6597,14055.0
2016-11-08 14:50:00,67.66,67.69,67.65,67.66,21064.0,55.6679,55.6926,55.6597,55.6679,21064.0
2016-11-08 14:55:00,67.67,67.67,67.63,67.64,16779.0,55.6761,55.6761,55.6432,55.6515,16779.0
2016-11-08 15:00:00,67.62,67.65,67.6,67.61,22359.0,55.635,55.6597,55.6186,55.6268,22359.0
2016-11-08 15:05:00,67.6,67.66,67.6,67.66,46577.0,55.6186,55.6679,55.6186,55.6679,46577.0
2016-11-08 15:10:00,67.66,67.67,67.6,67.63,34315.0,55.6679,55.6761,55.6186,55.6432,34315.0
2016-11-08 15:15:00,67.63,67.63,67.54,67.58,39478.0,55.6432,55.6432,55.5692,55.6021,39478.0
2016-11-08 15:20:00,67.59,67.62,67.58,67.6,20514.0,55.6103,55.635,55.6021,55.6186,20514.0
2016-11-08 15:25:00,67.6,67.64,67.59,67.64,33035.0,55.6186,55.6515,55.6103,55.6515,33035.0
2016-11-08 15:30:00,67.64,67.7,67.62,67.69,50092.0,55.6515,55.7008,55.635,55.6926,50092.0
2016-11-08 15:35:00,67.69,67.74,67.65,67.68,75624.0,55.6926,55.7337,55.6597,55.6844,75624.0
2016-11-08 15:40:00,67.67,67.68,67.61,67.63,72474.0,55.6761,55.6844,55.6268,55.6432,72474.0
2016-11-08 15:45:00,67.64,67.64,67.56,67.58,93241.0,55.6515,55.6515,55.5856,55.6021,93241.0
2016-11-08 15:50:00,67.58,67.59,67.48,67.5,98916.0,55.6021,55.6103,55.5198,55.5363,98916.0
2016-11-08 15:55:00,67.52,67.58,67.51,67.58,149614.0,55.5527,55.6021,55.5445,55.6021,149614.0
2016-11-09 09:30:00,67.65,67.92,67.29,67.5,60190.0,55.6597,55.8818,55.3635,55.5363,60190.0
2016-11-09 09:35:00,67.44,67.63,67.3,67.36,23488.0,55.4869,55.6432,55.3717,55.4211,23488.0
2016-11-09 09:40:00,67.34,67.64,67.3,67.63,19082.0,55.4046,55.6515,55.3717,55.6432,19082.0
2016-11-09 09:45:00,67.71,67.98,67.61,67.86,24956.0,55.7091,55.9312,55.6268,55.8325,24956.0
2016-11-09 09:50:00,67.92,67.97,67.67,67.77,58032.0,55.8818,55.923,55.6761,55.7584,58032.0
2016-11-09 09:55:00,67.81,67.89,67.74,67.88,20699.0,55.7913,55.8572,55.7337,55.8489,20699.0
2016-11-09 10:00:00,67.89,67.89,67.67,67.68,43756.0,55.8572,55.8572,55.6761,55.6844,43756.0
2016-11-09 10:05:00,67.7,67.86,67.69,67.82,26894.0,55.7008,55.8325,55.6926,55.7996,26894.0
2016-11-09 10:10:00,67.82,67.83,67.69,67.8,16110.0,55.7996,55.8078,55.6926,55.7831,16110.0
2016-11-09 10:15:00,67.8,67.81,67.63,67.64,14972.0,55.7831,55.7913,55.6432,55.6515,14972.0
2016-11-09 10:20:00,67.62,67.72,67.62,67.7,43033.0,55.635,55.7173,55.635,55.7008,43033.0
2016-11-09 10:25:00,67.7,67.83,67.69,67.82,13818.0,55.7008,55.8078,55.6926,55.7996,13818.0
2016-11-09 10:30:00,67.8,67.87,67.68,67.7,22054.0,55.7831,55.8407,55.6844,55.7008,22054.0
2016-11-09 10:35:00,67.71,67.79,67.69,67.7,27025.0,55.7091,55.7749,55.6926,55.7008,27025.0
2016-11-09 10:40:00,67.7,67.85,67.68,67.68,26632.0,55.7008,55.8242,55.6844,55.6844,26632.0
2016-11-09 10:45:00,67.71,67.74,67.64,67.66,33199.0,55.7091,55.7337,55.6515,55.6679,33199.0
2016-11-09 10:50:00,67.66,67.71,67.64,67.7,27305.0,55.6679,55.7091,55.6515,55.7008,27305.0
2016-11-09 10:55:00,67.7,67.7,67.53,67.54,48808.0,55.7008,55.7008,55.561,55.5692,48808.0
2016-11-09 11:00:00,67.54,67.64,67.52,67.62,51275.0,55.5692,55.6515,55.5527,55.635,51275.0
2016-11-09 11:05:00,67.64,67.79,67.64,67.78,15386.0,55.6515,55.7749,55.6515,55.7666,15386.0
2016-11-09 11:10:00,67.82,68.0,67.8,68.0,21818.0,55.7996,55.9477,55.7831,55.9477,21818.0
2016-11-09 11:15:00,67.98,68.05,67.93,67.94,42953.0,55.9312,55.9888,55.8901,55.8983,42953.0
2016-11-09 11:20:00,67.94,68.01,67.89,67.97,27725.0,55.8983,55.9559,55.8572,55.923,27725.0
2016-11-09 11:25:00,67.96,68.06,67.87,68.04,13827.0,55.9147,55.997,55.8407,55.9806,13827.0
2016-11-09 11:30:00,68.04,68.06,67.94,68.0,17876.0,55.9806,55.997,55.8983,55.9477,17876.0
2016-11-09 11:35:00,68.0,68.06,67.87,67.95,97679.0,55.9477,55.997,55.8407,55.9065,97679.0
2016-11-09 11:40:00,67.95,67.95,67.85,67.91,35319.0,55.9065,55.9065,55.8242,55.8736,35319.0
2016-11-09 11:45:00,67.92,68.1,67.92,68.1,25816.0,55.8818,56.0299,55.8818,56.0299,25816.0
2016-11-09 11:50:00,68.11,68.2,68.06,68.06,34168.0,56.0382,56.1122,55.997,55.997,34168.0
2016-11-09 11:55:00,68.07,68.19,68.03,68.19,64028.0,56.0052,56.104,55.9723,56.104,64028.0
2016-11-09 12:00:00,68.19,68.24,68.01,68.01,27109.0,56.104,56.1451,55.9559,55.9559,27109.0
2016-11-09 12:05:00,68.0,68.01,67.89,67.91,8973.0,55.9477,55.9559,55.8572,55.8736,8973.0
2016-11-09 12:10:00,67.89,67.95,67.84,67.85,28152.0,55.8572,55.9065,55.816,55.8242,28152.0
2016-11-09 12:15:00,67.86,67.98,67.85,67.91,14455.0,55.8325,55.9312,55.8242,55.8736,14455.0
2016-11-09 12:20:00,67.89,67.97,67.87,67.88,14319.0,55.8572,55.923,55.8407,55.8489,14319.0
2016-11-09 12:25:00,67.88,67.9,67.85,67.9,8477.0,55.8489,55.8654,55.8242,55.8654,8477.0
2016-11-09 12:30:00,67.89,68.06,67.88,68.05,15394.0,55.8572,55.997,55.8489,55.9888,15394.0
2016-11-09 12:35:00,68.05,68.1,67.94,67.97,14987.0,55.9888,56.0299,55.8983,55.923,14987.0
2016-11-09 12:40:00,67.98,68.07,67.98,68.05,11004.0,55.9312,56.0052,55.9312,55.9888,11004.0
2016-11-09 12:45:00,68.05,68.09,68.02,68.03,10928.0,55.9888,56.0217,55.9641,55.9723,10928.0
2016-11-09 12:50:00,68.05,68.13,68.04,68.07,8040.0,55.9888,56.0546,55.9806,56.0052,8040.0
2016-11-09 12:55:00,68.09,68.15,68.08,68.1,9499.0,56.0217,56.0711,56.0135,56.0299,9499.0
2016-11-09 13:00:00,68.09,68.11,68.01,68.06,18456.0,56.0217,56.0382,55.9559,55.997,18456.0
2016-11-09 13:05:00,68.06,68.14,68.02,68.13,13291.0,55.997,56.0628,55.9641,56.0546,13291.0
2016-11-09 13:10:00,68.13,68.16,68.1,68.11,16671.0,56.0546,56.0793,56.0299,56.0382,16671.0
2016-11-09 13:15:00,68.11,68.12,68.07,68.08,24482.0,56.0382,56.0464,56.0052,56.0135,24482.0
2016-11-09 13:20:00,68.1,68.11,67.95,67.96,21977.0,56.0299,56.0382,55.9065,55.9147,21977.0
2016-11-09 13:25:00,67.96,68.05,67.96,68.0,15263.0,55.9147,55.9888,55.9147,55.9477,15263.0
2016-11-09 13:30:00,68.0,68.03,68.0,68.02,8515.0,55.9477,55.9723,55.9477,55.9641,8515.0
2016-11-09 13:35:00,68.03,68.09,68.02,68.09,14694.0,55.9723,56.0217,55.9641,56.0217,14694.0
2016-11-09 13:40:00,68.1,68.18,68.09,68.17,11277.0,56.0299,56.0958,56.0217,56.0875,11277.0
2016-11-09 13:45:00,68.16,68.28,68.15,68.28,37903.0,56.0793,56.178,56.0711,56.178,37903.0
2016-11-09 13:50:00,68.28,68.29,68.21,68.23,14925.0,56.178,56.1863,56.1204,56.1369,14925.0
2016-11-09 13:55:00,68.24,68.26,68.16,68.18,44048.0,56.1451,56.1616,56.0793,56.0958,44048.0
2016-11-09 14:00:00,68.18,68.24,68.18,68.21,17914.0,56.0958,56.1451,56.0958,56.1204,17914.0
2016-11-09 14:05:00,68.22,68.23,68.13,68.17,22165.0,56.1287,56.1369,56.0546,56.0875,22165.0
2016-11-09 14:10:00,68.18,68.29,68.12,68.17,17314.0,56.0958,56.1863,56.0464,56.0875,17314.0
2016-11-09 14:15:00,68.15,68.21,68.14,68.15,16020.0,56.0711,56.1204,56.0628,56.0711,16020.0
2016-11-09 14:20:00,68.15,68.21,68.15,68.17,13187.0,56.0711,56.1204,56.0711,56.0875,13187.0
2016-11-09 14:25:00,68.19,68.24,68.17,68.23,23933.0,56.104,56.1451,56.0875,56.1369,23933.0
2016-11-09 14:30:00,68.23,68.29,68.23,68.25,21975.0,56.1369,56.1863,56.1369,56.1533,21975.0
2016-11-09 14:35:00,68.27,68.4,68.22,68.39,45108.0,56.1698,56.2768,56.1287,56.2685,45108.0
2016-11-09 14:40:00,68.4,68.51,68.39,68.44,60689.0,56.2768,56.3673,56.2685,56.3097,60689.0
2016-11-09 14:45:00,68.47,68.47,68.36,68.38,23049.0,56.3344,56.3344,56.2438,56.2603,23049.0
2016-11-09 14:50:00,68.39,68.39,68.35,68.37,12925.0,56.2685,56.2685,56.2356,56.2521,12925.0
2016-11-09 14:55:00,68.37,68.43,68.37,68.4,19232.0,56.2521,56.3014,56.2521,56.2768,19232.0
2016-11-09 15:00:00,68.4,68.4,68.29,68.33,57768.0,56.2768,56.2768,56.1863,56.2192,57768.0
2016-11-09 15:05:00,68.33,68.33,68.28,68.28,20204.0,56.2192,56.2192,56.178,56.178,20204.0
2016-11-09 15:10:00,68.28,68.32,68.27,68.29,24133.0,56.178,56.2109,56.1698,56.1863,24133.0
2016-11-09 15:15:00,68.29,68.36,68.28,68.35,31499.0,56.1863,56.2438,56.178,56.2356,31499.0
2016-11-09 15:20:00,68.36,68.4,68.32,68.38,29760.0,56.2438,56.2768,56.2109,56.2603,29760.0
2016-11-09 15:25:00,68.38,68.42,68.32,68.32,33001.0,56.2603,56.2932,56.2109,56.2109,33001.0
2016-11-09 15:30:00,68.32,68.34,68.21,68.22,44357.0,56.2109,56.2274,56.1204,56.1287,44357.0
2016-11-09 15:35:00,68.23,68.24,68.15,68.15,63540.0,56.1369,56.1451,56.0711,56.0711,63540.0
2016-11-09 15:40:00,68.15,68.19,68.13,68.16,87104.0,56.0711,56.104,56.0546,56.0793,87104.0
2016-11-09 15:45:00,68.15,68.16,67.92,67.99,115969.0,56.0711,56.0793,55.8818,55.9394,115969.0
2016-11-09 15:50:00,68.0,68.1,67.99,68.07,97380.0,55.9477,56.0299,55.9394,56.0052,97380.0
2016-11-09 15:55:00,68.06,68.2,68.04,68.17,202449.0,55.997,56.1122,55.9806,56.0875,202449.0
2016-11-10 09:30:00,68.92,68.92,68.35,68.36,63725.0,56.7046,56.7046,56.2356,56.2438,63725.0
2016-11-10 09:35:00,68.37,68.43,68.13,68.37,69279.0,56.2521,56.3014,56.0546,56.2521,69279.0
2016-11-10 09:40:00,68.38,68.49,68.21,68.48,43326.0,56.2603,56.3508,56.1204,56.3426,43326.0
2016-11-10 09:45:00,68.51,68.67,68.49,68.57,21822.0,56.3673,56.4989,56.3508,56.4166,21822.0
2016-11-10 09:50:00,68.59,68.61,68.49,68.5,41186.0,56.4331,56.4495,56.3508,56.359,41186.0
2016-11-10 09:55:00,68.5,68.56,68.46,68.55,29728.0,56.359,56.4084,56.3261,56.4002,29728.0
2016-11-10 10:00:00,68.52,68.63,68.44,68.47,24004.0,56.3755,56.466,56.3097,56.3344,24004.0
2016-11-10 10:05:00,68.47,68.58,68.33,68.52,30226.0,56.3344,56.4249,56.2192,56.3755,30226.0
2016-11-10 10:10:00,68.54,68.54,68.36,68.49,40791.0,56.3919,56.3919,56.2438,56.3508,40791.0
2016-11-10 10:15:00,68.47,68.58,68.39,68.57,18308.0,56.3344,56.4249,56.2685,56.4166,18308.0
2016-11-10 10:20:00,68.58,68.63,68.52,68.59,15948.0,56.4249,56.466,56.3755,56.4331,15948.0
2016-11-10 10:25:00,68.6,68.63,68.53,68.53,36479.0,56.4413,56.466,56.3837,56.3837,36479.0
2016-11-10 10:30:00,68.53,68.62,68.53,68.54,29229.0,56.3837,56.4578,56.3837,56.3919,29229.0
2016-11-10 10:35:00,68.54,68.64,68.48,68.63,35707.0,56.3919,56.4742,56.3426,56.466,35707.0
2016-11-10 10:40:00,68.65,68.8,68.64,68.76,34566.0,56.4824,56.6059,56.4742,56.573,34566.0
2016-11-10 10:45:00,68.76,68.81,68.7,68.71,28936.0,56.573,56.6141,56.5236,56.5318,28936.0
2016-11-10 10:50:00,68.71,68.71,68.47,68.49,26202.0,56.5318,56.5318,56.3344,56.3508,26202.0
2016-11-10 10:55:00,68.5,68.53,68.44,68.47,36692.0,56.359,56.3837,56.3097,56.3344,36692.0
2016-11-10 11:00:00,68.46,68.52,68.34,68.35,24228.0,56.3261,56.3755,56.2274,56.2356,24228.0
2016-11-10 11:05:00,68.36,68.44,68.36,68.4,13427.0,56.2438,56.3097,56.2438,56.2768,13427.0
2016-11-10 11:10:00,68.4,68.56,68.38,68.55,15614.0,56.2768,56.4084,56.2603,56.4002,15614.0
2016-11-10 11:15:00,68.58,68.73,68.56,68.7,32228.0,56.4249,56.5483,56.4084,56.5236,32228.0
2016-11-10 11:20:00,68.73,68.74,68.63,68.72,31552.0,56.5483,56.5565,56.466,56.54,31552.0
2016-11-10 11:25:00,68.72,68.74,68.64,68.71,12329.0,56.54,56.5565,56.4742,56.5318,12329.0
2016-11-10 11:30:00,68.72,68.73,68.58,68.6,45110.0,56.54,56.5483,56.4249,56.4413,45110.0
2016-11-10 11:35:00,68.61,68.69,68.61,68.66,32490.0,56.4495,56.5154,56.4495,56.4907,32490.0
2016-11-10 11:40:00,68.68,68.88,68.62,68.85,17020.0,56.5071,56.6717,56.4578,56.647,17020.0
2016-11-10 11:45:00,68.88,68.99,68.86,68.9,31557.0,56.6717,56.7622,56.6552,56.6881,31557.0
2016-11-10 11:50:00,68.9,68.97,68.88,68.97,9369.0,56.6881,56.7457,56.6717,56.7457,9369.0
2016-11-10 11:55:00,68.95,69.0,68.92,68.94,30746.0,56.7293,56.7704,56.7046,56.721,30746.0
2016-11-10 12:00:00,68.95,69.01,68.95,68.99,21606.0,56.7293,56.7786,56.7293,56.7622,21606.0
2016-11-10 12:05:00,69.0,69.1,69.0,69.08,20414.0,56.7704,56.8527,56.7704,56.8362,20414.0
2016-11-10 12:10:00,69.08,69.21,69.06,69.19,18829.0,56.8362,56.9432,56.8198,56.9267,18829.0
2016-11-10 12:15:00,69.18,69.29,69.11,69.27,21061.0,56.9185,57.009,56.8609,56.9926,21061.0
2016-11-10 12:20:00,69.27,69.28,69.21,69.21,28411.0,56.9926,57.0008,56.9432,56.9432,28411.0
2016-11-10 12:25:00,69.23,69.29,69.22,69.29,12893.0,56.9596,57.009,56.9514,57.009,12893.0
2016-11-10 12:30:00,69.29,69.32,69.15,69.18,13956.0,57.009,57.0337,56.8938,56.9185,13956.0
2016-11-10 12:35:00,69.17,69.2,69.13,69.14,12931.0,56.9103,56.935,56.8774,56.8856,12931.0
2016-11-10 12:40:00,69.13,69.13,68.99,69.02,19546.0,56.8774,56.8774,56.7622,56.7869,19546.0
2016-11-10 12:45:00,69.03,69.07,69.0,69.03,13604.0,56.7951,56.828,56.7704,56.7951,13604.0
2016-11-10 12:50:00,69.04,69.13,69.03,69.03,23211.0,56.8033,56.8774,56.7951,56.7951,23211.0
2016-11-10 12:55:00,69.04,69.07,69.04,69.04,14859.0,56.8033,56.828,56.8033,56.8033,14859.0
2016-11-10 13:00:00,69.05,69.06,69.0,69.03,12908.0,56.8116,56.8198,56.7704,56.7951,12908.0
2016-11-10 13:05:00,69.04,69.08,69.04,69.06,19249.0,56.8033,56.8362,56.8033,56.8198,19249.0
2016-11-10 13:10:00,69.07,69.07,68.99,69.02,14582.0,56.828,56.828,56.7622,56.7869,14582.0
2016-11-10 13:15:00,69.0,69.06,68.98,69.01,9382.0,56.7704,56.8198,56.754,56.7786,9382.0
2016-11-10 13:20:00,69.01,69.07,68.98,69.01,10357.0,56.7786,56.828,56.754,56.7786,10357.0
2016-11-10 13:25:00,68.99,69.04,68.95,69.03,11148.0,56.7622,56.8033,56.7293,56.7951,11148.0
2016-11-10 13:30:00,69.04,69.04,68.97,68.98,10262.0,56.8033,56.8033,56.7457,56.754,10262.0
2016-11-10 13:35:00,68.99,69.06,68.99,69.03,11241.0,56.7622,56.8198,56.7622,56.7951,11241.0
2016-11-10 13:40:00,69.02,69.07,68.98,69.03,19008.0,56.7869,56.828,56.754,56.7951,19008.0
2016-11-10 13:45:00,69.03,69.12,69.03,69.12,19528.0,56.7951,56.8691,56.7951,56.8691,19528.0
2016-11-10 13:50:00,69.13,69.23,69.09,69.23,13654.0,56.8774,56.9596,56.8445,56.9596,13654.0
2016-11-10 13:55:00,69.23,69.24,69.17,69.17,6360.0,56.9596,56.9679,56.9103,56.9103,6360.0
2016-11-10 14:00:00,69.19,69.21,69.16,69.2,11238.0,56.9267,56.9432,56.9021,56.935,11238.0
2016-11-10 14:05:00,69.21,69.26,69.19,69.22,18030.0,56.9432,56.9843,56.9267,56.9514,18030.0
2016-11-10 14:10:00,69.22,69.22,69.16,69.18,12573.0,56.9514,56.9514,56.9021,56.9185,12573.0
2016-11-10 14:15:00,69.18,69.21,69.16,69.2,13517.0,56.9185,56.9432,56.9021,56.935,13517.0
2016-11-10 14:20:00,69.2,69.2,69.13,69.15,11995.0,56.935,56.935,56.8774,56.8938,11995.0
2016-11-10 14:25:00,69.14,69.15,69.1,69.1,11518.0,56.8856,56.8938,56.8527,56.8527,11518.0
2016-11-10 14:30:00,69.12,69.16,69.08,69.1,19194.0,56.8691,56.9021,56.8362,56.8527,19194.0
2016-11-10 14:35:00,69.1,69.22,69.08,69.2,16346.0,56.8527,56.9514,56.8362,56.935,16346.0
2016-11-10 14:40:00,69.2,69.28,69.17,69.28,30088.0,56.935,57.0008,56.9103,57.0008,30088.0
2016-11-10 14:45:00,69.28,69.39,69.26,69.36,21317.0,57.0008,57.0913,56.9843,57.0666,21317.0
2016-11-10 14:50:00,69.35,69.38,69.32,69.34,22296.0,57.0584,57.0831,57.0337,57.0502,22296.0
2016-11-10 14:55:00,69.35,69.35,69.28,69.33,23288.0,57.0584,57.0584,57.0008,57.0419,23288.0
2016-11-10 15:00:00,69.33,69.45,69.32,69.44,53947.0,57.0419,57.1407,57.0337,57.1324,53947.0
2016-11-10 15:05:00,69.44,69.44,69.32,69.33,26458.0,57.1324,57.1324,57.0337,57.0419,26458.0
2016-11-10 15:10:00,69.33,69.34,69.28,69.3,31968.0,57.0419,57.0502,57.0008,57.0172,31968.0
2016-11-10 15:15:00,69.29,69.32,69.27,69.3,21973.0,57.009,57.0337,56.9926,57.0172,21973.0
2016-11-10 15:20:00,69.3,69.34,69.28,69.31,28126.0,57.0172,57.0502,57.0008,57.0255,28126.0
2016-11-10 15:25:00,69.32,69.4,69.31,69.38,35084.0,57.0337,57.0995,57.0255,57.0831,35084.0
2016-11-10 15:30:00,69.37,69.38,69.31,69.35,73181.0,57.0748,57.0831,57.0255,57.0584,73181.0
2016-11-10 15:35:00,69.35,69.37,69.33,69.36,67850.0,57.0584,57.0748,57.0419,57.0666,67850.0
2016-11-10 15:40:00,69.36,69.4,69.32,69.4,98441.0,57.0666,57.0995,57.0337,57.0995,98441.0
2016-11-10 15:45:00,69.4,69.46,69.36,69.45,73389.0,57.0995,57.1489,57.0666,57.1407,73389.0
2016-11-10 15:50:00,69.44,69.45,69.4,69.41,103239.0,57.1324,57.1407,57.0995,57.1077,103239.0
2016-11-10 15:55:00,69.41,69.46,69.39,69.45,249784.0,57.1077,57.1489,57.0913,57.1407,249784.0
2016-11-11 09:30:00,69.32,69.43,69.12,69.23,35379.0,57.0337,57.1242,56.8691,56.9596,35379.0
2016-11-11 09:35:00,69.18,69.24,69.02,69.07,27375.0,56.9185,56.9679,56.7869,56.828,27375.0
2016-11-11 09:40:00,69.06,69.26,69.06,69.23,16573.0,56.8198,56.9843,56.8198,56.9596,16573.0
2016-11-11 09:45:00,69.21,69.34,69.21,69.32,9265.0,56.9432,57.0502,56.9432,57.0337,9265.0
2016-11-11 09:50:00,69.31,69.42,69.3,69.38,20831.0,57.0255,57.116,57.0172,57.0831,20831.0
2016-11-11 09:55:00,69.41,69.48,69.36,69.39,18134.0,57.1077,57.1653,57.0666,57.0913,18134.0
2016-11-11 10:00:00,69.4,69.4,69.27,69.29,21118.0,57.0995,57.0995,56.9926,57.009,21118.0
2016-11-11 10:05:00,69.31,69.32,69.21,69.21,17948.0,57.0255,57.0337,56.9432,56.9432,17948.0
2016-11-11 10:10:00,69.2,69.22,69.17,69.18,16712.0,56.935,56.9514,56.9103,56.9185,16712.0
2016-11-11 10:15:00,69.2,69.27,69.19,69.19,26916.0,56.935,56.9926,56.9267,56.9267,26916.0
2016-11-11 10:20:00,69.19,69.2,69.14,69.19,12609.0,56.9267,56.935,56.8856,56.9267,12609.0
2016-11-11 10:25:00,69.19,69.24,69.12,69.16,18447.0,56.9267,56.9679,56.8691,56.9021,18447.0
2016-11-11 10:30:00,69.17,69.22,69.15,69.2,19125.0,56.9103,56.9514,56.8938,56.935,19125.0
2016-11-11 10:35:00,69.22,69.27,69.2,69.24,24831.0,56.9514,56.9926,56.935,56.9679,24831.0
2016-11-11 10:40:00,69.24,69.34,69.22,69.34,23412.0,56.9679,57.0502,56.9514,57.0502,23412.0
2016-11-11 10:45:00,69.35,69.36,69.23,69.26,21735.0,57.0584,57.0666,56.9596,56.9843,21735.0
2016-11-11 10:50:00,69.27,69.27,69.21,69.21,15991.0,56.9926,56.9926,56.9432,56.9432,15991.0
2016-11-11 10:55:00,69.21,69.3,69.19,69.27,19463.0,56.9432,57.0172,56.9267,56.9926,19463.0
2016-11-11 11:00:00,69.26,69.28,69.2,69.24,22867.0,56.9843,57.0008,56.935,56.9679,22867.0
2016-11-11 11:05:00,69.25,69.27,69.07,69.07,14616.0,56.9761,56.9926,56.828,56.828,14616.0
2016-11-11 11:10:00,69.08,69.13,69.01,69.09,16698.0,56.8362,56.8774,56.7786,56.8445,16698.0
2016-11-11 11:15:00,69.06,69.13,69.06,69.1,15470.0,56.8198,56.8774,56.8198,56.8527,15470.0
2016-11-11 11:20:00,69.09,69.09,69.03,69.06,14580.0,56.8445,56.8445,56.7951,56.8198,14580.0
2016-11-11 11:25:00,69.06,69.06,68.99,69.03,18784.0,56.8198,56.8198,56.7622,56.7951,18784.0
2016-11-11 11:30:00,69.04,69.09,69.0,69.02,17266.0,56.8033,56.8445,56.7704,56.7869,17266.0
2016-11-11 11:35:00,69.02,69.06,69.02,69.04,10526.0,56.7869,56.8198,56.7869,56.8033,10526.0
2016-11-11 11:40:00,69.04,69.05,68.96,68.96,8107.0,56.8033,56.8116,56.7375,56.7375,8107.0
2016-11-11 11:45:00,68.95,68.98,68.92,68.96,13211.0,56.7293,56.754,56.7046,56.7375,13211.0
2016-11-11 11:50:00,68.97,69.08,68.95,69.06,22757.0,56.7457,56.8362,56.7293,56.8198,22757.0
2016-11-11 11:55:00,69.06,69.1,69.06,69.08,11080.0,56.8198,56.8527,56.8198,56.8362,11080.0
2016-11-11 12:00:00,69.07,69.09,69.0,69.0,15043.0,56.828,56.8445,56.7704,56.7704,15043.0
2016-11-11 12:05:00,69.0,69.06,68.99,69.06,19722.0,56.7704,56.8198,56.7622,56.8198,19722.0
2016-11-11 12:10:00,69.07,69.09,69.01,69.02,11528.0,56.828,56.8445,56.7786,56.7869,11528.0
2016-11-11 12:15:00,69.03,69.14,69.03,69.13,13309.0,56.7951,56.8856,56.7951,56.8774,13309.0
2016-11-11 12:20:00,69.13,69.15,69.05,69.06,16908.0,56.8774,56.8938,56.8116,56.8198,16908.0
2016-11-11 12:25:00,69.06,69.18,69.05,69.16,9898.0,56.8198,56.9185,56.8116,56.9021,9898.0
2016-11-11 12:30:00,69.15,69.19,69.05,69.05,11244.0,56.8938,56.9267,56.8116,56.8116,11244.0
2016-11-11 12:35:00,69.05,69.07,69.03,69.05,9785.0,56.8116,56.828,56.7951,56.8116,9785.0
2016-11-11 12:40:00,69.06,69.11,69.05,69.11,13328.0,56.8198,56.8609,56.8116,56.8609,13328.0
2016-11-11 12:45:00,69.11,69.12,69.04,69.05,11211.0,56.8609,56.8691,56.8033,56.8116,11211.0
2016-11-11 12:50:00,69.04,69.1,69.03,69.1,11800.0,56.8033,56.8527,56.7951,56.8527,11800.0
2016-11-11 12:55:00,69.1,69.19,69.1,69.18,9058.0,56.8527,56.9267,56.8527,56.9185,9058.0
2016-11-11 13:00:00,69.17,69.3,69.17,69.25,48265.0,56.9103,57.0172,56.9103,56.9761,48265.0
2016-11-11 13:05:00,69.25,69.25,69.17,69.23,14758.0,56.9761,56.9761,56.9103,56.9596,14758.0
2016-11-11 13:10:00,69.24,69.26,69.21,69.25,6647.0,56.9679,56.9843,56.9432,56.9761,6647.0
2016-11-11 13:15:00,69.25,69.25,69.14,69.15,19747.0,56.9761,56.9761,56.8856,56.8938,19747.0
2016-11-11 13:20:00,69.15,69.2,69.14,69.17,14765.0,56.8938,56.935,56.8856,56.9103,14765.0
2016-11-11 13:25:00,69.17,69.19,69.1,69.1,30722.0,56.9103,56.9267,56.8527,56.8527,30722.0
2016-11-11 13:30:00,69.11,69.15,69.1,69.12,48131.0,56.8609,56.8938,56.8527,56.8691,48131.0
2016-11-11 13:35:00,69.11,69.14,69.08,69.12,57556.0,56.8609,56.8856,56.8362,56.8691,57556.0
2016-11-11 13:40:00,69.1,69.15,69.09,69.14,46012.0,56.8527,56.8938,56.8445,56.8856,46012.0
2016-11-11 13:45:00,69.15,69.25,69.15,69.25,11792.0,56.8938,56.9761,56.8938,56.9761,11792.0
2016-11-11 13:50:00,69.26,69.3,69.26,69.27,11282.0,56.9843,57.0172,56.9843,56.9926,11282.0
2016-11-11 13:55:00,69.27,69.28,69.22,69.22,8690.0,56.9926,57.0008,56.9514,56.9514,8690.0
2016-11-11 14:00:00,69.23,69.31,69.21,69.27,19403.0,56.9596,57.0255,56.9432,56.9926,19403.0
2016-11-11 14:05:00,69.27,69.29,69.25,69.27,15773.0,56.9926,57.009,56.9761,56.9926,15773.0
2016-11-11 14:10:00,69.26,69.37,69.26,69.37,16013.0,56.9843,57.0748,56.9843,57.0748,16013.0
2016-11-11 14:15:00,69.37,69.45,69.35,69.44,12425.0,57.0748,57.1407,57.0584,57.1324,12425.0
2016-11-11 14:20:00,69.44,69.45,69.34,69.36,20860.0,57.1324,57.1407,57.0502,57.0666,20860.0
2016-11-11 14:25:00,69.37,69.39,69.32,69.34,10351.0,57.0748,57.0913,57.0337,57.0502,10351.0
2016-11-11 14:30:00,69.32,69.43,69.32,69.43,16062.0,57.0337,57.1242,57.0337,57.1242,16062.0
2016-11-11 14:35:00,69.43,69.43,69.38,69.42,16388.0,57.1242,57.1242,57.0831,57.116,16388.0
2016-11-11 14:40:00,69.41,69.48,69.41,69.45,17423.0,57.1077,57.1653,57.1077,57.1407,17423.0
2016-11-11 14:45:00,69.45,69.47,69.42,69.44,20653.0,57.1407,57.1571,57.116,57.1324,20653.0
2016-11-11 14:50:00,69.43,69.47,69.43,69.47,17808.0,57.1242,57.1571,57.1242,57.1571,17808.0
2016-11-11 14:55:00,69.46,69.47,69.38,69.4,16917.0,57.1489,57.1571,57.0831,57.0995,16917.0
2016-11-11 15:00:00,69.39,69.44,69.38,69.43,15323.0,57.0913,57.1324,57.0831,57.1242,15323.0
2016-11-11 15:05:00,69.43,69.44,69.39,69.42,15842.0,57.1242,57.1324,57.0913,57.116,15842.0
2016-11-11 15:10:00,69.42,69.49,69.42,69.47,19106.0,57.116,57.1736,57.116,57.1571,19106.0
2016-11-11 15:15:00,69.47,69.51,69.45,69.48,29277.0,57.1571,57.19,57.1407,57.1653,29277.0
2016-11-11 15:20:00,69.48,69.54,69.47,69.54,23076.0,57.1653,57.2147,57.1571,57.2147,23076.0
2016-11-11 15:25:00,69.53,69.56,69.5,69.56,33355.0,57.2065,57.2312,57.1818,57.2312,33355.0
2016-11-11 15:30:00,69.56,69.66,69.56,69.66,37797.0,57.2312,57.3134,57.2312,57.3134,37797.0
2016-11-11 15:35:00,69.66,69.69,69.62,69.66,38621.0,57.3134,57.3381,57.2805,57.3134,38621.0
2016-11-11 15:40:00,69.66,69.72,69.64,69.72,36198.0,57.3134,57.3628,57.297,57.3628,36198.0
2016-11-11 15:45:00,69.72,69.74,69.65,69.72,107116.0,57.3628,57.3793,57.3052,57.3628,107116.0
2016-11-11 15:50:00,69.71,69.75,69.69,69.72,69300.0,57.3546,57.3875,57.3381,57.3628,69300.0
2016-11-11 15:55:00,69.71,69.74,69.63,69.64,90013.0,57.3546,57.3793,57.2888,57.297,90013.0
2016-11-14 09:30:00,69.76,69.96,69.64,69.65,35764.0,57.3957,57.5603,57.297,57.3052,35764.0
2016-11-14 09:35:00,69.64,69.78,69.6,69.77,22587.0,57.297,57.4122,57.2641,57.4039,22587.0
2016-11-14 09:40:00,69.76,69.93,69.74,69.74,8384.0,57.3957,57.5356,57.3793,57.3793,8384.0
2016-11-14 09:45:00,69.74,69.97,69.71,69.93,40201.0,57.3793,57.5685,57.3546,57.5356,40201.0
2016-11-14 09:50:00,69.95,70.19,69.92,70.08,130435.0,57.552,57.7495,57.5274,57.659,130435.0
2016-11-14 09:55:00,70.06,70.15,69.96,70.05,28721.0,57.6425,57.7166,57.5603,57.6343,28721.0
2016-11-14 10:00:00,70.07,70.27,70.06,70.27,16639.0,57.6508,57.8153,57.6425,57.8153,16639.0
2016-11-14 10:05:00,70.26,70.31,70.19,70.19,24168.0,57.8071,57.8482,57.7495,57.7495,24168.0
2016-11-14 10:10:00,70.22,70.32,70.18,70.32,27755.0,57.7742,57.8565,57.7413,57.8565,27755.0
2016-11-14 10:15:00,70.32,70.48,70.27,70.46,69581.0,57.8565,57.9881,57.8153,57.9716,69581.0
2016-11-14 10:20:00,70.46,70.46,70.38,70.45,36469.0,57.9716,57.9716,57.9058,57.9634,36469.0
2016-11-14 10:25:00,70.45,70.47,70.35,70.47,22851.0,57.9634,57.9799,57.8811,57.9799,22851.0
2016-11-14 10:30:00,70.49,70.52,70.29,70.33,46633.0,57.9963,58.021,57.8318,57.8647,46633.0
2016-11-14 10:35:00,70.33,70.36,70.2,70.24,28966.0,57.8647,57.8894,57.7577,57.7906,28966.0
2016-11-14 10:40:00,70.25,70.36,70.25,70.34,17931.0,57.7989,57.8894,57.7989,57.8729,17931.0
2016-11-14 10:45:00,70.34,70.39,70.26,70.27,22070.0,57.8729,57.9141,57.8071,57.8153,22070.0
2016-11-14 10:50:00,70.26,70.42,70.22,70.42,26034.0,57.8071,57.9387,57.7742,57.9387,26034.0
2016-11-14 10:55:00,70.42,70.52,70.39,70.51,48522.0,57.9387,58.021,57.9141,58.0128,48522.0
2016-11-14 11:00:00,70.51,70.56,70.49,70.54,40418.0,58.0128,58.0539,57.9963,58.0375,40418.0
2016-11-14 11:05:00,70.53,70.56,70.51,70.53,40133.0,58.0292,58.0539,58.0128,58.0292,40133.0
2016-11-14 11:10:00,70.54,70.68,70.54,70.66,42398.0,58.0375,58.1527,58.0375,58.1362,42398.0
2016-11-14 11:15:00,70.68,70.8,70.68,70.78,27325.0,58.1527,58.2514,58.1527,58.2349,27325.0
2016-11-14 11:20:00,70.77,70.84,70.76,70.76,24984.0,58.2267,58.2843,58.2185,58.2185,24984.0
2016-11-14 11:25:00,70.76,70.87,70.75,70.86,17977.0,58.2185,58.309,58.2102,58.3007,17977.0
2016-11-14 11:30:00,70.86,70.87,70.81,70.81,39336.0,58.3007,58.309,58.2596,58.2596,39336.0
2016-11-14 11:35:00,70.81,70.83,70.79,70.79,20209.0,58.2596,58.2761,58.2432,58.2432,20209.0
2016-11-14 11:40:00,70.79,70.8,70.71,70.71,15547.0,58.2432,58.2514,58.1773,58.1773,15547.0
2016-11-14 11:45:00,70.72,70.72,70.63,70.66,29204.0,58.1856,58.1856,58.1115,58.1362,29204.0
2016-11-14 11:50:00,70.67,70.83,70.67,70.81,13729.0,58.1444,58.2761,58.1444,58.2596,13729.0
2016-11-14 11:55:00,70.8,70.81,70.69,70.75,24484.0,58.2514,58.2596,58.1609,58.2102,24484.0
2016-11-14 12:00:00,70.75,70.76,70.6,70.61,11217.0,58.2102,58.2185,58.0868,58.0951,11217.0
2016-11-14 12:05:00,70.61,70.66,70.57,70.62,9526.0,58.0951,58.1362,58.0621,58.1033,9526.0
2016-11-14 12:10:00,70.62,70.62,70.56,70.6,11148.0,58.1033,58.1033,58.0539,58.0868,11148.0
2016-11-14 12:15:00,70.6,70.62,70.53,70.59,14572.0,58.0868,58.1033,58.0292,58.0786,14572.0
2016-11-14 12:20:00,70.58,70.58,70.48,70.5,36086.0,58.0704,58.0704,57.9881,58.0046,36086.0
2016-11-14 12:25:00,70.51,70.55,70.49,70.49,12578.0,58.0128,58.0457,57.9963,57.9963,12578.0
2016-11-14 12:30:00,70.49,70.49,70.44,70.45,12870.0,57.9963,57.9963,57.9552,57.9634,12870.0
2016-11-14 12:35:00,70.44,70.48,70.38,70.47,14221.0,57.9552,57.9881,57.9058,57.9799,14221.0
2016-11-14 12:40:00,70.46,70.55,70.45,70.51,15083.0,57.9716,58.0457,57.9634,58.0128,15083.0
2016-11-14 12:45:00,70.51,70.51,70.44,70.47,14586.0,58.0128,58.0128,57.9552,57.9799,14586.0
2016-11-14 12:50:00,70.47,70.5,70.42,70.5,9281.0,57.9799,58.0046,57.9387,58.0046,9281.0
2016-11-14 12:55:00,70.5,70.52,70.46,70.51,9909.0,58.0046,58.021,57.9716,58.0128,9909.0
2016-11-14 13:00:00,70.52,70.53,70.46,70.49,14498.0,58.021,58.0292,57.9716,57.9963,14498.0
2016-11-14 13:05:00,70.48,70.54,70.46,70.54,10871.0,57.9881,58.0375,57.9716,58.0375,10871.0
2016-11-14 13:10:00,70.55,70.59,70.52,70.57,14092.0,58.0457,58.0786,58.021,58.0621,14092.0
2016-11-14 13:15:00,70.58,70.6,70.55,70.59,10770.0,58.0704,58.0868,58.0457,58.0786,10770.0
2016-11-14 13:20:00,70.59,70.64,70.58,70.59,13705.0,58.0786,58.1197,58.0704,58.0786,13705.0
2016-11-14 13:25:00,70.59,70.62,70.58,70.59,12550.0,58.0786,58.1033,58.0704,58.0786,12550.0
2016-11-14 13:30:00,70.59,70.68,70.59,70.65,22501.0,58.0786,58.1527,58.0786,58.128,22501.0
2016-11-14 13:35:00,70.64,70.71,70.64,70.68,19438.0,58.1197,58.1773,58.1197,58.1527,19438.0
2016-11-14 13:40:00,70.67,70.7,70.65,70.66,22125.0,58.1444,58.1691,58.128,58.1362,22125.0
2016-11-14 13:45:00,70.66,70.7,70.64,70.7,14202.0,58.1362,58.1691,58.1197,58.1691,14202.0
2016-11-14 13:50:00,70.7,70.7,70.62,70.63,17183.0,58.1691,58.1691,58.1033,58.1115,17183.0
2016-11-14 13:55:00,70.62,70.63,70.55,70.59,20356.0,58.1033,58.1115,58.0457,58.0786,20356.0
2016-11-14 14:00:00,70.6,70.61,70.54,70.55,30166.0,58.0868,58.0951,58.0375,58.0457,30166.0
2016-11-14 14:05:00,70.55,70.59,70.53,70.58,22852.0,58.0457,58.0786,58.0292,58.0704,22852.0
2016-11-14 14:10:00,70.58,70.61,70.57,70.6,23548.0,58.0704,58.0951,58.0621,58.0868,23548.0
2016-11-14 14:15:00,70.61,70.66,70.58,70.64,18500.0,58.0951,58.1362,58.0704,58.1197,18500.0
2016-11-14 14:20:00,70.64,70.64,70.59,70.64,11820.0,58.1197,58.1197,58.0786,58.1197,11820.0
2016-11-14 14:25:00,70.64,70.66,70.61,70.61,20213.0,58.1197,58.1362,58.0951,58.0951,20213.0
2016-11-14 14:30:00,70.62,70.64,70.59,70.64,14479.0,58.1033,58.1197,58.0786,58.1197,14479.0
2016-11-14 14:35:00,70.65,70.65,70.54,70.56,37429.0,58.128,58.128,58.0375,58.0539,37429.0
2016-11-14 14:40:00,70.56,70.58,70.52,70.52,23658.0,58.0539,58.0704,58.021,58.021,23658.0
2016-11-14 14:45:00,70.52,70.62,70.51,70.61,19740.0,58.021,58.1033,58.0128,58.0951,19740.0
2016-11-14 14:50:00,70.61,70.62,70.56,70.59,12555.0,58.0951,58.1033,58.0539,58.0786,12555.0
2016-11-14 14:55:00,70.58,70.65,70.58,70.65,18719.0,58.0704,58.128,58.0704,58.128,18719.0
2016-11-14 15:00:00,70.64,70.66,70.61,70.65,26091.0,58.1197,58.1362,58.0951,58.128,26091.0
2016-11-14 15:05:00,70.65,70.68,70.64,70.67,39130.0,58.128,58.1527,58.1197,58.1444,39130.0
2016-11-14 15:10:00,70.68,70.74,70.67,70.69,30186.0,58.1527,58.202,58.1444,58.1609,30186.0
2016-11-14 15:15:00,70.68,70.7,70.66,70.7,17271.0,58.1527,58.1691,58.1362,58.1691,17271.0
2016-11-14 15:20:00,70.7,70.72,70.68,70.72,20429.0,58.1691,58.1856,58.1527,58.1856,20429.0
2016-11-14 15:25:00,70.71,70.73,70.67,70.73,34038.0,58.1773,58.1938,58.1444,58.1938,34038.0
2016-11-14 15:30:00,70.73,70.74,70.68,70.68,38961.0,58.1938,58.202,58.1527,58.1527,38961.0
2016-11-14 15:35:00,70.69,70.69,70.62,70.63,37476.0,58.1609,58.1609,58.1033,58.1115,37476.0
2016-11-14 15:40:00,70.63,70.65,70.57,70.58,36950.0,58.1115,58.128,58.0621,58.0704,36950.0
2016-11-14 15:45:00,70.57,70.59,70.54,70.58,37221.0,58.0621,58.0786,58.0375,58.0704,37221.0
2016-11-14 15:50:00,70.58,70.64,70.57,70.64,66230.0,58.0704,58.1197,58.0621,58.1197,66230.0
2016-11-14 15:55:00,70.63,70.7,70.63,70.7,117457.0,58.1115,58.1691,58.1115,58.1691,117457.0
2016-11-15 09:30:00,70.46,70.5,70.32,70.4,33059.0,57.9716,58.0046,57.8565,57.9223,33059.0
2016-11-15 09:35:00,70.52,70.73,70.48,70.69,24362.0,58.021,58.1938,57.9881,58.1609,24362.0
2016-11-15 09:40:00,70.7,70.91,70.62,70.91,25158.0,58.1691,58.3419,58.1033,58.3419,25158.0
2016-11-15 09:45:00,70.85,70.91,70.72,70.72,19213.0,58.2925,58.3419,58.1856,58.1856,19213.0
2016-11-15 09:50:00,70.74,70.79,70.7,70.78,18845.0,58.202,58.2432,58.1691,58.2349,18845.0
2016-11-15 09:55:00,70.77,70.79,70.66,70.72,20073.0,58.2267,58.2432,58.1362,58.1856,20073.0
2016-11-15 10:00:00,70.76,70.81,70.55,70.6,15597.0,58.2185,58.2596,58.0457,58.0868,15597.0
2016-11-15 10:05:00,70.58,70.64,70.54,70.58,16901.0,58.0704,58.1197,58.0375,58.0704,16901.0
2016-11-15 10:10:00,70.6,70.69,70.57,70.69,22564.0,58.0868,58.1609,58.0621,58.1609,22564.0
2016-11-15 10:15:00,70.66,70.76,70.62,70.63,16821.0,58.1362,58.2185,58.1033,58.1115,16821.0
2016-11-15 10:20:00,70.64,70.8,70.63,70.8,12400.0,58.1197,58.2514,58.1115,58.2514,12400.0
2016-11-15 10:25:00,70.78,70.78,70.67,70.75,10501.0,58.2349,58.2349,58.1444,58.2102,10501.0
2016-11-15 10:30:00,70.75,70.76,70.69,70.75,19214.0,58.2102,58.2185,58.1609,58.2102,19214.0
2016-11-15 10:35:00,70.76,70.82,70.75,70.78,20055.0,58.2185,58.2678,58.2102,58.2349,20055.0
2016-11-15 10:40:00,70.78,70.92,70.78,70.91,13491.0,58.2349,58.3501,58.2349,58.3419,13491.0
2016-11-15 10:45:00,70.91,70.93,70.84,70.84,28005.0,58.3419,58.3583,58.2843,58.2843,28005.0
2016-11-15 10:50:00,70.84,70.91,70.84,70.89,26949.0,58.2843,58.3419,58.2843,58.3254,26949.0
2016-11-15 10:55:00,70.89,71.02,70.79,70.95,233412.0,58.3254,58.4324,58.2432,58.3748,233412.0
2016-11-15 11:00:00,70.95,71.11,70.84,70.84,168005.0,58.3748,58.5064,58.2843,58.2843,168005.0
2016-11-15 11:05:00,70.85,71.1,70.82,71.1,102837.0,58.2925,58.4982,58.2678,58.4982,102837.0
2016-11-15 11:10:00,71.1,71.17,71.08,71.16,46485.0,58.4982,58.5558,58.4818,58.5476,46485.0
2016-11-15 11:15:00,71.17,71.2,71.11,71.18,79409.0,58.5558,58.5805,58.5064,58.564,79409.0
2016-11-15 11:20:00,71.18,71.19,70.9,70.93,45354.0,58.564,58.5723,58.3337,58.3583,45354.0
2016-11-15 11:25:00,70.92,71.11,70.91,71.08,37784.0,58.3501,58.5064,58.3419,58.4818,37784.0
2016-11-15 11:30:00,71.09,71.16,71.07,71.13,35902.0,58.49,58.5476,58.4735,58.5229,35902.0
2016-11-15 11:35:00,71.13,71.17,71.1,71.14,61757.0,58.5229,58.5558,58.4982,58.5311,61757.0
2016-11-15 11:40:00,71.15,71.21,71.15,71.17,19490.0,58.5393,58.5887,58.5393,58.5558,19490.0
2016-11-15 11:45:00,71.17,71.19,71.13,71.15,31252.0,58.5558,58.5723,58.5229,58.5393,31252.0
2016-11-15 11:50:00,71.16,71.19,71.12,71.15,31950.0,58.5476,58.5723,58.5147,58.5393,31950.0
2016-11-15 11:55:00,71.15,71.15,71.12,71.14,18712.0,58.5393,58.5393,58.5147,58.5311,18712.0
2016-11-15 12:00:00,71.14,71.2,71.11,71.2,21220.0,58.5311,58.5805,58.5064,58.5805,21220.0
2016-11-15 12:05:00,71.2,71.21,71.14,71.14,31663.0,58.5805,58.5887,58.5311,58.5311,31663.0
2016-11-15 12:10:00,71.14,71.15,71.11,71.14,22360.0,58.5311,58.5393,58.5064,58.5311,22360.0
2016-11-15 12:15:00,71.14,71.17,71.11,71.17,20060.0,58.5311,58.5558,58.5064,58.5558,20060.0
2016-11-15 12:20:00,71.16,71.17,71.1,71.17,21127.0,58.5476,58.5558,58.4982,58.5558,21127.0
2016-11-15 12:25:00,71.18,71.18,71.11,71.16,13652.0,58.564,58.564,58.5064,58.5476,13652.0
2016-11-15 12:30:00,71.17,71.2,71.15,71.2,11603.0,58.5558,58.5805,58.5393,58.5805,11603.0
2016-11-15 12:35:00,71.19,71.2,71.16,71.19,17555.0,58.5723,58.5805,58.5476,58.5723,17555.0
2016-11-15 12:40:00,71.18,71.25,71.17,71.23,25504.0,58.564,58.6216,58.5558,58.6052,25504.0
2016-11-15 12:45:00,71.23,71.29,71.22,71.27,24007.0,58.6052,58.6545,58.5969,58.6381,24007.0
2016-11-15 12:50:00,71.27,71.3,71.25,71.28,15726.0,58.6381,58.6628,58.6216,58.6463,15726.0
2016-11-15 12:55:00,71.29,71.29,71.15,71.15,17155.0,58.6545,58.6545,58.5393,58.5393,17155.0
2016-11-15 13:00:00,71.14,71.18,71.13,71.14,10833.0,58.5311,58.564,58.5229,58.5311,10833.0
2016-11-15 13:05:00,71.14,71.22,71.14,71.19,15141.0,58.5311,58.5969,58.5311,58.5723,15141.0
2016-11-15 13:10:00,71.18,71.21,71.14,71.2,14946.0,58.564,58.5887,58.5311,58.5805,14946.0
2016-11-15 13:15:00,71.2,71.2,71.17,71.17,17324.0,58.5805,58.5805,58.5558,58.5558,17324.0
2016-11-15 13:20:00,71.17,71.19,71.15,71.18,11730.0,58.5558,58.5723,58.5393,58.564,11730.0
2016-11-15 13:25:00,71.18,71.19,71.16,71.17,11734.0,58.564,58.5723,58.5476,58.5558,11734.0
2016-11-15 13:30:00,71.18,71.21,71.14,71.15,18243.0,58.564,58.5887,58.5311,58.5393,18243.0
2016-11-15 13:35:00,71.15,71.2,71.15,71.2,13577.0,58.5393,58.5805,58.5393,58.5805,13577.0
2016-11-15 13:40:00,71.2,71.2,71.14,71.18,15482.0,58.5805,58.5805,58.5311,58.564,15482.0
2016-11-15 13:45:00,71.18,71.19,71.17,71.18,11524.0,58.564,58.5723,58.5558,58.564,11524.0
2016-11-15 13:50:00,71.17,71.19,71.16,71.17,31602.0,58.5558,58.5723,58.5476,58.5558,31602.0
2016-11-15 13:55:00,71.17,71.19,71.14,71.19,16297.0,58.5558,58.5723,58.5311,58.5723,16297.0
2016-11-15 14:00:00,71.19,71.2,71.15,71.15,12688.0,58.5723,58.5805,58.5393,58.5393,12688.0
2016-11-15 14:05:00,71.15,71.19,71.14,71.19,10638.0,58.5393,58.5723,58.5311,58.5723,10638.0
2016-11-15 14:10:00,71.18,71.19,71.14,71.17,18781.0,58.564,58.5723,58.5311,58.5558,18781.0
2016-11-15 14:15:00,71.17,71.18,71.14,71.16,13831.0,58.5558,58.564,58.5311,58.5476,13831.0
2016-11-15 14:20:00,71.16,71.17,71.14,71.15,24120.0,58.5476,58.5558,58.5311,58.5393,24120.0
2016-11-15 14:25:00,71.14,71.21,71.14,71.21,13033.0,58.5311,58.5887,58.5311,58.5887,13033.0
2016-11-15 14:30:00,71.22,71.23,71.16,71.18,16220.0,58.5969,58.6052,58.5476,58.564,16220.0
2016-11-15 14:35:00,71.18,71.21,71.17,71.2,10029.0,58.564,58.5887,58.5558,58.5805,10029.0
2016-11-15 14:40:00,71.2,71.24,71.17,71.24,17346.0,58.5805,58.6134,58.5558,58.6134,17346.0
2016-11-15 14:45:00,71.23,71.26,71.22,71.26,11587.0,58.6052,58.6299,58.5969,58.6299,11587.0
2016-11-15 14:50:00,71.25,71.3,71.24,71.3,22942.0,58.6216,58.6628,58.6134,58.6628,22942.0
2016-11-15 14:55:00,71.3,71.34,71.29,71.33,27401.0,58.6628,58.6957,58.6545,58.6874,27401.0
2016-11-15 15:00:00,71.33,71.34,71.31,71.32,20507.0,58.6874,58.6957,58.671,58.6792,20507.0
2016-11-15 15:05:00,71.32,71.32,71.26,71.27,19464.0,58.6792,58.6792,58.6299,58.6381,19464.0
2016-11-15 15:10:00,71.28,71.28,71.25,71.27,22013.0,58.6463,58.6463,58.6216,58.6381,22013.0
2016-11-15 15:15:00,71.27,71.28,71.26,71.26,29529.0,58.6381,58.6463,58.6299,58.6299,29529.0
2016-11-15 15:20:00,71.26,71.32,71.26,71.28,56704.0,58.6299,58.6792,58.6299,58.6463,56704.0
2016-11-15 15:25:00,71.28,71.41,71.28,71.39,60207.0,58.6463,58.7533,58.6463,58.7368,60207.0
2016-11-15 15:30:00,71.38,71.38,71.33,71.36,49079.0,58.7286,58.7286,58.6874,58.7121,49079.0
2016-11-15 15:35:00,71.37,71.39,71.34,71.38,62193.0,58.7204,58.7368,58.6957,58.7286,62193.0
2016-11-15 15:40:00,71.38,71.38,71.29,71.29,39758.0,58.7286,58.7286,58.6545,58.6545,39758.0
2016-11-15 15:45:00,71.29,71.34,71.21,71.29,117321.0,58.6545,58.6957,58.5887,58.6545,117321.0
2016-11-15 15:50:00,71.29,71.31,70.97,71.18,245421.0,58.6545,58.671,58.3913,58.564,245421.0
2016-11-15 15:55:00,71.18,71.32,71.17,71.31,162343.0,58.564,58.6792,58.5558,58.671,162343.0
2016-11-16 09:30:00,71.0,71.06,70.8,70.88,38202.0,58.4159,58.4653,58.2514,58.3172,38202.0
2016-11-16 09:35:00,70.92,71.08,70.74,70.76,36555.0,58.3501,58.4818,58.202,58.2185,36555.0
2016-11-16 09:40:00,70.79,70.79,70.68,70.73,18433.0,58.2432,58.2432,58.1527,58.1938,18433.0
2016-11-16 09:45:00,70.74,70.78,70.69,70.7,21251.0,58.202,58.2349,58.1609,58.1691,21251.0
2016-11-16 09:50:00,70.69,70.74,70.59,70.69,51275.0,58.1609,58.202,58.0786,58.1609,51275.0
2016-11-16 09:55:00,70.69,70.69,70.6,70.63,17859.0,58.1609,58.1609,58.0868,58.1115,17859.0
2016-11-16 10:00:00,70.63,70.64,70.48,70.49,27135.0,58.1115,58.1197,57.9881,57.9963,27135.0
2016-11-16 10:05:00,70.49,70.49,70.3,70.35,64188.0,57.9963,57.9963,57.84,57.8811,64188.0
2016-11-16 10:10:00,70.36,70.4,70.24,70.33,40157.0,57.8894,57.9223,57.7906,57.8647,40157.0
2016-11-16 10:15:00,70.34,70.36,70.12,70.12,34034.0,57.8729,57.8894,57.6919,57.6919,34034.0
2016-11-16 10:20:00,70.14,70.24,70.14,70.2,26763.0,57.7084,57.7906,57.7084,57.7577,26763.0
2016-11-16 10:25:00,70.19,70.28,70.16,70.28,29115.0,57.7495,57.8235,57.7248,57.8235,29115.0
2016-11-16 10:30:00,70.27,70.3,70.2,70.21,29339.0,57.8153,57.84,57.7577,57.766,29339.0
2016-11-16 10:35:00,70.2,70.21,70.09,70.14,21677.0,57.7577,57.766,57.6672,57.7084,21677.0
2016-11-16 10:40:00,70.14,70.26,70.14,70.22,29191.0,57.7084,57.8071,57.7084,57.7742,29191.0
2016-11-16 10:45:00,70.22,70.22,70.11,70.17,45923.0,57.7742,57.7742,57.6837,57.733,45923.0
2016-11-16 10:50:00,70.17,70.29,70.17,70.27,28612.0,57.733,57.8318,57.733,57.8153,28612.0
2016-11-16 10:55:00,70.27,70.32,70.23,70.3,31551.0,57.8153,57.8565,57.7824,57.84,31551.0
2016-11-16 11:00:00,70.29,70.29,70.12,70.13,44297.0,57.8318,57.8318,57.6919,57.7001,44297.0
2016-11-16 11:05:00,70.12,70.15,70.1,70.14,26401.0,57.6919,57.7166,57.6754,57.7084,26401.0
2016-11-16 11:10:00,70.14,70.26,70.11,70.26,34373.0,57.7084,57.8071,57.6837,57.8071,34373.0
2016-11-16 11:15:00,70.25,70.28,70.2,70.23,46870.0,57.7989,57.8235,57.7577,57.7824,46870.0
2016-11-16 11:20:00,70.23,70.24,70.17,70.19,25198.0,57.7824,57.7906,57.733,57.7495,25198.0
2016-11-16 11:25:00,70.2,70.27,70.18,70.25,30219.0,57.7577,57.8153,57.7413,57.7989,30219.0
2016-11-16 11:30:00,70.25,70.25,70.18,70.23,20455.0,57.7989,57.7989,57.7413,57.7824,20455.0
2016-11-16 11:35:00,70.24,70.36,70.22,70.35,32864.0,57.7906,57.8894,57.7742,57.8811,32864.0
2016-11-16 11:40:00,70.35,70.41,70.34,70.37,31469.0,57.8811,57.9305,57.8729,57.8976,31469.0
2016-11-16 11:45:00,70.35,70.37,70.31,70.33,25211.0,57.8811,57.8976,57.8482,57.8647,25211.0
2016-11-16 11:50:00,70.34,70.37,70.32,70.37,17674.0,57.8729,57.8976,57.8565,57.8976,17674.0
2016-11-16 11:55:00,70.36,70.38,70.32,70.34,18366.0,57.8894,57.9058,57.8565,57.8729,18366.0
2016-11-16 12:00:00,70.35,70.41,70.35,70.41,18186.0,57.8811,57.9305,57.8811,57.9305,18186.0
2016-11-16 12:05:00,70.4,70.41,70.27,70.28,21041.0,57.9223,57.9305,57.8153,57.8235,21041.0
2016-11-16 12:10:00,70.28,70.33,70.27,70.32,18806.0,57.8235,57.8647,57.8153,57.8565,18806.0
2016-11-16 12:15:00,70.31,70.35,70.28,70.3,20792.0,57.8482,57.8811,57.8235,57.84,20792.0
2016-11-16 12:20:00,70.31,70.35,70.29,70.35,12742.0,57.8482,57.8811,57.8318,57.8811,12742.0
2016-11-16 12:25:00,70.36,70.37,70.24,70.26,19829.0,57.8894,57.8976,57.7906,57.8071,19829.0
2016-11-16 12:30:00,70.26,70.3,70.25,70.29,11928.0,57.8071,57.84,57.7989,57.8318,11928.0
2016-11-16 12:35:00,70.3,70.31,70.24,70.24,11777.0,57.84,57.8482,57.7906,57.7906,11777.0
2016-11-16 12:40:00,70.23,70.28,70.23,70.28,11144.0,57.7824,57.8235,57.7824,57.8235,11144.0
2016-11-16 12:45:00,70.28,70.33,70.26,70.33,15916.0,57.8235,57.8647,57.8071,57.8647,15916.0
2016-11-16 12:50:00,70.33,70.34,70.27,70.31,13255.0,57.8647,57.8729,57.8153,57.8482,13255.0
2016-11-16 12:55:00,70.3,70.36,70.3,70.34,17059.0,57.84,57.8894,57.84,57.8729,17059.0
2016-11-16 13:00:00,70.34,70.35,70.26,70.27,14571.0,57.8729,57.8811,57.8071,57.8153,14571.0
2016-11-16 13:05:00,70.27,70.3,70.26,70.27,8190.0,57.8153,57.84,57.8071,57.8153,8190.0
2016-11-16 13:10:00,70.27,70.32,70.26,70.31,11754.0,57.8153,57.8565,57.8071,57.8482,11754.0
2016-11-16 13:15:00,70.31,70.31,70.28,70.3,9785.0,57.8482,57.8482,57.8235,57.84,9785.0
2016-11-16 13:20:00,70.29,70.34,70.27,70.33,12811.0,57.8318,57.8729,57.8153,57.8647,12811.0
2016-11-16 13:25:00,70.32,70.34,70.25,70.27,14213.0,57.8565,57.8729,57.7989,57.8153,14213.0
2016-11-16 13:30:00,70.27,70.32,70.26,70.31,14403.0,57.8153,57.8565,57.8071,57.8482,14403.0
2016-11-16 13:35:00,70.3,70.31,70.25,70.3,11480.0,57.84,57.8482,57.7989,57.84,11480.0
2016-11-16 13:40:00,70.29,70.32,70.27,70.3,10111.0,57.8318,57.8565,57.8153,57.84,10111.0
2016-11-16 13:45:00,70.3,70.31,70.28,70.31,9727.0,57.84,57.8482,57.8235,57.8482,9727.0
2016-11-16 13:50:00,70.31,70.34,70.29,70.34,9414.0,57.8482,57.8729,57.8318,57.8729,9414.0
2016-11-16 13:55:00,70.33,70.35,70.33,70.34,8624.0,57.8647,57.8811,57.8647,57.8729,8624.0
2016-11-16 14:00:00,70.35,70.43,70.35,70.4,19430.0,57.8811,57.947,57.8811,57.9223,19430.0
2016-11-16 14:05:00,70.41,70.43,70.39,70.42,20186.0,57.9305,57.947,57.9141,57.9387,20186.0
2016-11-16 14:10:00,70.41,70.46,70.41,70.46,15369.0,57.9305,57.9716,57.9305,57.9716,15369.0
2016-11-16 14:15:00,70.47,70.54,70.44,70.53,47527.0,57.9799,58.0375,57.9552,58.0292,47527.0
2016-11-16 14:20:00,70.54,70.57,70.53,70.56,20789.0,58.0375,58.0621,58.0292,58.0539,20789.0
2016-11-16 14:25:00,70.56,70.65,70.55,70.63,17622.0,58.0539,58.128,58.0457,58.1115,17622.0
2016-11-16 14:30:00,70.62,70.65,70.6,70.65,20375.0,58.1033,58.128,58.0868,58.128,20375.0
2016-11-16 14:35:00,70.65,70.68,70.64,70.68,12028.0,58.128,58.1527,58.1197,58.1527,12028.0
2016-11-16 14:40:00,70.67,70.71,70.66,70.69,19548.0,58.1444,58.1773,58.1362,58.1609,19548.0
2016-11-16 14:45:00,70.69,70.77,70.68,70.77,17616.0,58.1609,58.2267,58.1527,58.2267,17616.0
2016-11-16 14:50:00,70.76,70.77,70.73,70.74,21624.0,58.2185,58.2267,58.1938,58.202,21624.0
2016-11-16 14:55:00,70.74,70.81,70.73,70.8,16662.0,58.202,58.2596,58.1938,58.2514,16662.0
2016-11-16 15:00:00,70.8,70.84,70.79,70.83,17430.0,58.2514,58.2843,58.2432,58.2761,17430.0
2016-11-16 15:05:00,70.82,70.84,70.79,70.82,22883.0,58.2678,58.2843,58.2432,58.2678,22883.0
2016-11-16 15:10:00,70.83,70.83,70.8,70.8,18178.0,58.2761,58.2761,58.2514,58.2514,18178.0
2016-11-16 15:15:00,70.8,70.84,70.69,70.7,64944.0,58.2514,58.2843,58.1609,58.1691,64944.0
2016-11-16 15:20:00,70.71,70.72,70.69,70.7,11737.0,58.1773,58.1856,58.1609,58.1691,11737.0
2016-11-16 15:25:00,70.7,70.75,70.67,70.75,21287.0,58.1691,58.2102,58.1444,58.2102,21287.0
2016-11-16 15:30:00,70.75,70.77,70.7,70.72,30318.0,58.2102,58.2267,58.1691,58.1856,30318.0
2016-11-16 15:35:00,70.71,70.73,70.68,70.71,26885.0,58.1773,58.1938,58.1527,58.1773,26885.0
2016-11-16 15:40:00,70.71,70.77,70.69,70.74,39369.0,58.1773,58.2267,58.1609,58.202,39369.0
2016-11-16 15:45:00,70.75,70.76,70.65,70.66,45669.0,58.2102,58.2185,58.128,58.1362,45669.0
2016-11-16 15:50:00,70.67,70.68,70.62,70.64,44224.0,58.1444,58.1527,58.1033,58.1197,44224.0
2016-11-16 15:55:00,70.64,70.72,70.63,70.71,118855.0,58.1197,58.1856,58.1115,58.1773,118855.0
2016-11-17 09:30:00,70.62,70.64,70.47,70.62,18955.0,58.1033,58.1197,57.9799,58.1033,18955.0
2016-11-17 09:35:00,70.62,71.06,70.62,71.0,47471.0,58.1033,58.4653,58.1033,58.4159,47471.0
2016-11-17 09:40:00,71.0,71.14,70.89,70.89,92788.0,58.4159,58.5311,58.3254,58.3254,92788.0
2016-11-17 09:45:00,70.88,70.98,70.81,70.9,44278.0,58.3172,58.3995,58.2596,58.3337,44278.0
2016-11-17 09:50:00,70.93,71.24,70.92,71.18,62516.0,58.3583,58.6134,58.3501,58.564,62516.0
2016-11-17 09:55:00,71.16,71.3,71.15,71.18,15478.0,58.5476,58.6628,58.5393,58.564,15478.0
2016-11-17 10:00:00,71.21,71.3,71.17,71.29,17579.0,58.5887,58.6628,58.5558,58.6545,17579.0
2016-11-17 10:05:00,71.29,71.42,71.27,71.39,54455.0,58.6545,58.7615,58.6381,58.7368,54455.0
2016-11-17 10:10:00,71.39,71.48,71.36,71.46,36828.0,58.7368,58.8109,58.7121,58.7944,36828.0
2016-11-17 10:15:00,71.46,71.52,71.43,71.51,26904.0,58.7944,58.8438,58.7697,58.8355,26904.0
2016-11-17 10:20:00,71.53,71.57,71.51,71.57,27791.0,58.852,58.8849,58.8355,58.8849,27791.0
2016-11-17 10:25:00,71.57,71.59,71.43,71.46,25868.0,58.8849,58.9014,58.7697,58.7944,25868.0
2016-11-17 10:30:00,71.46,71.51,71.42,71.44,20702.0,58.7944,58.8355,58.7615,58.7779,20702.0
2016-11-17 10:35:00,71.45,71.48,71.41,71.48,32456.0,58.7862,58.8109,58.7533,58.8109,32456.0
2016-11-17 10:40:00,71.49,71.53,71.44,71.52,20358.0,58.8191,58.852,58.7779,58.8438,20358.0
2016-11-17 10:45:00,71.52,71.52,71.42,71.49,17083.0,58.8438,58.8438,58.7615,58.8191,17083.0
2016-11-17 10:50:00,71.49,71.53,71.47,71.52,21357.0,58.8191,58.852,58.8026,58.8438,21357.0
2016-11-17 10:55:00,71.52,71.54,71.49,71.51,25167.0,58.8438,58.8602,58.8191,58.8355,25167.0
2016-11-17 11:00:00,71.51,71.53,71.48,71.52,18306.0,58.8355,58.852,58.8109,58.8438,18306.0
2016-11-17 11:05:00,71.52,71.55,71.52,71.55,15529.0,58.8438,58.8685,58.8438,58.8685,15529.0
2016-11-17 11:10:00,71.55,71.6,71.55,71.59,36795.0,58.8685,58.9096,58.8685,58.9014,36795.0
2016-11-17 11:15:00,71.59,71.67,71.59,71.67,27568.0,58.9014,58.9672,58.9014,58.9672,27568.0
2016-11-17 11:20:00,71.67,71.67,71.57,71.6,19663.0,58.9672,58.9672,58.8849,58.9096,19663.0
2016-11-17 11:25:00,71.6,71.62,71.6,71.6,10789.0,58.9096,58.926,58.9096,58.9096,10789.0
2016-11-17 11:30:00,71.6,71.65,71.56,71.62,14846.0,58.9096,58.9507,58.8767,58.926,14846.0
2016-11-17 11:35:00,71.61,71.64,71.61,71.64,8733.0,58.9178,58.9425,58.9178,58.9425,8733.0
2016-11-17 11:40:00,71.64,71.69,71.64,71.69,6155.0,58.9425,58.9836,58.9425,58.9836,6155.0
2016-11-17 11:45:00,71.67,71.68,71.59,71.67,52877.0,58.9672,58.9754,58.9014,58.9672,52877.0
2016-11-17 11:50:00,71.67,71.69,71.65,71.69,11022.0,58.9672,58.9836,58.9507,58.9836,11022.0
2016-11-17 11:55:00,71.7,71.71,71.65,71.71,58703.0,58.9919,59.0001,58.9507,59.0001,58703.0
2016-11-17 12:00:00,71.7,71.75,71.68,71.75,19528.0,58.9919,59.033,58.9754,59.033,19528.0
2016-11-17 12:05:00,71.76,71.77,71.7,71.71,13564.0,59.0412,59.0495,58.9919,59.0001,13564.0
2016-11-17 12:10:00,71.7,71.79,71.7,71.77,14766.0,58.9919,59.0659,58.9919,59.0495,14766.0
2016-11-17 12:15:00,71.77,71.77,71.68,71.69,21205.0,59.0495,59.0495,58.9754,58.9836,21205.0
2016-11-17 12:20:00,71.69,71.72,71.68,71.7,7630.0,58.9836,59.0083,58.9754,58.9919,7630.0
2016-11-17 12:25:00,71.7,71.74,71.69,71.72,5322.0,58.9919,59.0248,58.9836,59.0083,5322.0
2016-11-17 12:30:00,71.72,71.77,71.71,71.76,10194.0,59.0083,59.0495,59.0001,59.0412,10194.0
2016-11-17 12:35:00,71.76,71.76,71.72,71.74,14525.0,59.0412,59.0412,59.0083,59.0248,14525.0
2016-11-17 12:40:00,71.74,71.75,71.66,71.66,9316.0,59.0248,59.033,58.959,58.959,9316.0
2016-11-17 12:45:00,71.67,71.68,71.65,71.67,11134.0,58.9672,58.9754,58.9507,58.9672,11134.0
2016-11-17 12:50:00,71.66,71.67,71.64,71.65,9284.0,58.959,58.9672,58.9425,58.9507,9284.0
2016-11-17 12:55:00,71.65,71.68,71.64,71.68,16093.0,58.9507,58.9754,58.9425,58.9754,16093.0
2016-11-17 13:00:00,71.68,71.7,71.68,71.7,11458.0,58.9754,58.9919,58.9754,58.9919,11458.0
2016-11-17 13:05:00,71.7,71.72,71.7,71.72,11127.0,58.9919,59.0083,58.9919,59.0083,11127.0
2016-11-17 13:10:00,71.72,71.74,71.67,71.72,18931.0,59.0083,59.0248,58.9672,59.0083,18931.0
2016-11-17 13:15:00,71.72,71.74,71.7,71.73,9922.0,59.0083,59.0248,58.9919,59.0165,9922.0
2016-11-17 13:20:00,71.73,71.78,71.72,71.75,21980.0,59.0165,59.0577,59.0083,59.033,21980.0
2016-11-17 13:25:00,71.74,71.75,71.65,71.67,20648.0,59.0248,59.033,58.9507,58.9672,20648.0
2016-11-17 13:30:00,71.68,71.7,71.67,71.68,12942.0,58.9754,58.9919,58.9672,58.9754,12942.0
2016-11-17 13:35:00,71.69,71.7,71.67,71.69,21802.0,58.9836,58.9919,58.9672,58.9836,21802.0
2016-11-17 13:40:00,71.68,71.69,71.63,71.63,32933.0,58.9754,58.9836,58.9343,58.9343,32933.0
2016-11-17 13:45:00,71.63,71.64,71.6,71.62,9692.0,58.9343,58.9425,58.9096,58.926,9692.0
2016-11-17 13:50:00,71.62,71.63,71.55,71.56,17541.0,58.926,58.9343,58.8685,58.8767,17541.0
2016-11-17 13:55:00,71.56,71.56,71.54,71.54,10077.0,58.8767,58.8767,58.8602,58.8602,10077.0
2016-11-17 14:00:00,71.54,71.54,71.46,71.5,31430.0,58.8602,58.8602,58.7944,58.8273,31430.0
2016-11-17 14:05:00,71.5,71.55,71.5,71.55,40798.0,58.8273,58.8685,58.8273,58.8685,40798.0
2016-11-17 14:10:00,71.56,71.59,71.52,71.52,13521.0,58.8767,58.9014,58.8438,58.8438,13521.0
2016-11-17 14:15:00,71.52,71.55,71.48,71.5,32514.0,58.8438,58.8685,58.8109,58.8273,32514.0
2016-11-17 14:20:00,71.5,71.53,71.48,71.49,33601.0,58.8273,58.852,58.8109,58.8191,33601.0
2016-11-17 14:25:00,71.5,71.51,71.47,71.5,20347.0,58.8273,58.8355,58.8026,58.8273,20347.0
2016-11-17 14:30:00,71.5,71.51,71.44,71.48,41800.0,58.8273,58.8355,58.7779,58.8109,41800.0
2016-11-17 14:35:00,71.5,71.5,71.45,71.47,16840.0,58.8273,58.8273,58.7862,58.8026,16840.0
2016-11-17 14:40:00,71.48,71.49,71.46,71.47,17082.0,58.8109,58.8191,58.7944,58.8026,17082.0
2016-11-17 14:45:00,71.47,71.5,71.47,71.48,18513.0,58.8026,58.8273,58.8026,58.8109,18513.0
2016-11-17 14:50:00,71.48,71.49,71.45,71.46,13880.0,58.8109,58.8191,58.7862,58.7944,13880.0
2016-11-17 14:55:00,71.46,71.49,71.46,71.48,18843.0,58.7944,58.8191,58.7944,58.8109,18843.0
2016-11-17 15:00:00,71.49,71.5,71.44,71.44,46061.0,58.8191,58.8273,58.7779,58.7779,46061.0
2016-11-17 15:05:00,71.45,71.5,71.43,71.49,29634.0,58.7862,58.8273,58.7697,58.8191,29634.0
2016-11-17 15:10:00,71.48,71.51,71.48,71.5,21448.0,58.8109,58.8355,58.8109,58.8273,21448.0
2016-11-17 15:15:00,71.5,71.53,71.49,71.52,31647.0,58.8273,58.852,58.8191,58.8438,31647.0
2016-11-17 15:20:00,71.51,71.52,71.47,71.52,38708.0,58.8355,58.8438,58.8026,58.8438,38708.0
2016-11-17 15:25:00,71.52,71.55,71.51,71.55,22813.0,58.8438,58.8685,58.8355,58.8685,22813.0
2016-11-17 15:30:00,71.55,71.6,71.55,71.6,29809.0,58.8685,58.9096,58.8685,58.9096,29809.0
2016-11-17 15:35:00,71.61,71.65,71.59,71.65,53813.0,58.9178,58.9507,58.9014,58.9507,53813.0
2016-11-17 15:40:00,71.65,71.65,71.59,71.61,63160.0,58.9507,58.9507,58.9014,58.9178,63160.0
2016-11-17 15:45:00,71.62,71.72,71.61,71.71,69520.0,58.926,59.0083,58.9178,59.0001,69520.0
2016-11-17 15:50:00,71.71,71.72,71.68,71.72,110964.0,59.0001,59.0083,58.9754,59.0083,110964.0
2016-11-17 15:55:00,71.72,71.78,71.69,71.78,188015.0,59.0083,59.0577,58.9836,59.0577,188015.0
2016-11-18 09:30:00,71.8,71.8,71.48,71.53,109554.0,59.0741,59.0741,58.8109,58.852,109554.0
2016-11-18 09:35:00,71.52,71.59,71.41,71.57,22016.0,58.8438,58.9014,58.7533,58.8849,22016.0
2016-11-18 09:40:00,71.56,71.7,71.54,71.68,20467.0,58.8767,58.9919,58.8602,58.9754,20467.0
2016-11-18 09:45:00,71.68,71.85,71.68,71.85,28604.0,58.9754,59.1153,58.9754,59.1153,28604.0
2016-11-18 09:50:00,71.85,71.9,71.83,71.83,12901.0,59.1153,59.1564,59.0988,59.0988,12901.0
2016-11-18 09:55:00,71.85,71.89,71.84,71.86,13762.0,59.1153,59.1482,59.1071,59.1235,13762.0
2016-11-18 10:00:00,71.87,71.92,71.84,71.85,23507.0,59.1317,59.1729,59.1071,59.1153,23507.0
2016-11-18 10:05:00,71.84,71.89,71.79,71.85,72841.0,59.1071,59.1482,59.0659,59.1153,72841.0
2016-11-18 10:10:00,71.86,71.94,71.82,71.93,23010.0,59.1235,59.1893,59.0906,59.1811,23010.0
2016-11-18 10:15:00,71.94,72.0,71.92,71.98,69599.0,59.1893,59.2387,59.1729,59.2222,69599.0
2016-11-18 10:20:00,71.99,72.04,71.91,71.95,103008.0,59.2305,59.2716,59.1646,59.1976,103008.0
2016-11-18 10:25:00,71.96,72.01,71.93,71.97,23832.0,59.2058,59.2469,59.1811,59.214,23832.0
2016-11-18 10:30:00,71.97,71.99,71.9,71.95,32105.0,59.214,59.2305,59.1564,59.1976,32105.0
2016-11-18 10:35:00,71.95,72.01,71.94,71.97,29762.0,59.1976,59.2469,59.1893,59.214,29762.0
2016-11-18 10:40:00,71.97,71.98,71.91,71.92,17867.0,59.214,59.2222,59.1646,59.1729,17867.0
2016-11-18 10:45:00,71.93,71.96,71.9,71.91,47177.0,59.1811,59.2058,59.1564,59.1646,47177.0
2016-11-18 10:50:00,71.92,71.99,71.91,71.98,34179.0,59.1729,59.2305,59.1646,59.2222,34179.0
2016-11-18 10:55:00,71.98,71.99,71.84,71.84,34241.0,59.2222,59.2305,59.1071,59.1071,34241.0
2016-11-18 11:00:00,71.84,71.92,71.83,71.85,28064.0,59.1071,59.1729,59.0988,59.1153,28064.0
2016-11-18 11:05:00,71.84,71.92,71.8,71.91,27025.0,59.1071,59.1729,59.0741,59.1646,27025.0
2016-11-18 11:10:00,71.9,71.98,71.89,71.96,44841.0,59.1564,59.2222,59.1482,59.2058,44841.0
2016-11-18 11:15:00,71.95,72.01,71.94,71.99,14632.0,59.1976,59.2469,59.1893,59.2305,14632.0
2016-11-18 11:20:00,72.0,72.07,71.96,71.97,27782.0,59.2387,59.2963,59.2058,59.214,27782.0
2016-11-18 11:25:00,71.98,72.02,71.97,72.0,20225.0,59.2222,59.2551,59.214,59.2387,20225.0
2016-11-18 11:30:00,72.0,72.02,71.95,72.0,28934.0,59.2387,59.2551,59.1976,59.2387,28934.0
2016-11-18 11:35:00,72.0,72.0,71.93,71.94,23066.0,59.2387,59.2387,59.1811,59.1893,23066.0
2016-11-18 11:40:00,71.95,72.01,71.95,71.95,13129.0,59.1976,59.2469,59.1976,59.1976,13129.0
2016-11-18 11:45:00,71.96,71.97,71.92,71.94,15834.0,59.2058,59.214,59.1729,59.1893,15834.0
2016-11-18 11:50:00,71.93,71.97,71.93,71.95,13300.0,59.1811,59.214,59.1811,59.1976,13300.0
2016-11-18 11:55:00,71.95,71.96,71.9,71.92,22106.0,59.1976,59.2058,59.1564,59.1729,22106.0
2016-11-18 12:00:00,71.91,71.95,71.91,71.92,12842.0,59.1646,59.1976,59.1646,59.1729,12842.0
2016-11-18 12:05:00,71.92,71.95,71.92,71.92,9126.0,59.1729,59.1976,59.1729,59.1729,9126.0
2016-11-18 12:10:00,71.93,71.99,71.92,71.96,25884.0,59.1811,59.2305,59.1729,59.2058,25884.0
2016-11-18 12:15:00,71.96,71.97,71.86,71.87,15997.0,59.2058,59.214,59.1235,59.1317,15997.0
2016-11-18 12:20:00,71.87,71.92,71.83,71.91,47737.0,59.1317,59.1729,59.0988,59.1646,47737.0
2016-11-18 12:25:00,71.91,71.96,71.91,71.92,19323.0,59.1646,59.2058,59.1646,59.1729,19323.0
2016-11-18 12:30:00,71.92,71.96,71.91,71.95,11543.0,59.1729,59.2058,59.1646,59.1976,11543.0
2016-11-18 12:35:00,71.95,71.96,71.91,71.92,16375.0,59.1976,59.2058,59.1646,59.1729,16375.0
2016-11-18 12:40:00,71.92,71.97,71.92,71.95,31976.0,59.1729,59.214,59.1729,59.1976,31976.0
2016-11-18 12:45:00,71.95,71.98,71.94,71.94,24675.0,59.1976,59.2222,59.1893,59.1893,24675.0
2016-11-18 12:50:00,71.94,71.98,71.94,71.95,22941.0,59.1893,59.2222,59.1893,59.1976,22941.0
2016-11-18 12:55:00,71.96,71.98,71.91,71.94,33419.0,59.2058,59.2222,59.1646,59.1893,33419.0
2016-11-18 13:00:00,71.94,71.99,71.93,71.98,13684.0,59.1893,59.2305,59.1811,59.2222,13684.0
2016-11-18 13:05:00,71.98,71.98,71.95,71.95,18065.0,59.2222,59.2222,59.1976,59.1976,18065.0
2016-11-18 13:10:00,71.96,72.0,71.96,71.98,21448.0,59.2058,59.2387,59.2058,59.2222,21448.0
2016-11-18 13:15:00,71.97,71.97,71.93,71.95,7687.0,59.214,59.214,59.1811,59.1976,7687.0
2016-11-18 13:20:00,71.95,71.98,71.93,71.98,12120.0,59.1976,59.2222,59.1811,59.2222,12120.0
2016-11-18 13:25:00,71.98,71.99,71.95,71.95,17299.0,59.2222,59.2305,59.1976,59.1976,17299.0
2016-11-18 13:30:00,71.96,71.97,71.95,71.97,7618.0,59.2058,59.214,59.1976,59.214,7618.0
2016-11-18 13:35:00,71.97,72.03,71.96,72.03,11624.0,59.214,59.2634,59.2058,59.2634,11624.0
2016-11-18 13:40:00,72.03,72.05,72.02,72.02,18912.0,59.2634,59.2798,59.2551,59.2551,18912.0
2016-11-18 13:45:00,72.02,72.07,72.02,72.07,11979.0,59.2551,59.2963,59.2551,59.2963,11979.0
2016-11-18 13:50:00,72.07,72.09,72.05,72.06,11685.0,59.2963,59.3127,59.2798,59.2881,11685.0
2016-11-18 13:55:00,72.07,72.09,72.07,72.08,4543.0,59.2963,59.3127,59.2963,59.3045,4543.0
2016-11-18 14:00:00,72.08,72.1,72.03,72.03,17763.0,59.3045,59.321,59.2634,59.2634,17763.0
2016-11-18 14:05:00,72.04,72.07,72.03,72.05,32444.0,59.2716,59.2963,59.2634,59.2798,32444.0
2016-11-18 14:10:00,72.05,72.12,72.04,72.1,28593.0,59.2798,59.3374,59.2716,59.321,28593.0
2016-11-18 14:15:00,72.11,72.11,72.07,72.1,20028.0,59.3292,59.3292,59.2963,59.321,20028.0
2016-11-18 14:20:00,72.11,72.13,72.1,72.11,13631.0,59.3292,59.3457,59.321,59.3292,13631.0
2016-11-18 14:25:00,72.12,72.12,72.05,72.06,19758.0,59.3374,59.3374,59.2798,59.2881,19758.0
2016-11-18 14:30:00,72.06,72.09,72.05,72.09,8538.0,59.2881,59.3127,59.2798,59.3127,8538.0
2016-11-18 14:35:00,72.09,72.11,72.08,72.11,20155.0,59.3127,59.3292,59.3045,59.3292,20155.0
2016-11-18 14:40:00,72.12,72.13,72.06,72.09,26949.0,59.3374,59.3457,59.2881,59.3127,26949.0
2016-11-18 14:45:00,72.1,72.11,72.08,72.09,10574.0,59.321,59.3292,59.3045,59.3127,10574.0
2016-11-18 14:50:00,72.09,72.1,72.08,72.09,5313.0,59.3127,59.321,59.3045,59.3127,5313.0
2016-11-18 14:55:00,72.09,72.1,72.08,72.08,13995.0,59.3127,59.321,59.3045,59.3045,13995.0
2016-11-18 15:00:00,72.08,72.1,72.06,72.09,15594.0,59.3045,59.321,59.2881,59.3127,15594.0
2016-11-18 15:05:00,72.1,72.13,72.09,72.13,20949.0,59.321,59.3457,59.3127,59.3457,20949.0
2016-11-18 15:10:00,72.13,72.16,72.11,72.15,26919.0,59.3457,59.3703,59.3292,59.3621,26919.0
2016-11-18 15:15:00,72.16,72.17,72.1,72.17,21434.0,59.3703,59.3786,59.321,59.3786,21434.0
2016-11-18 15:20:00,72.17,72.18,72.16,72.18,11605.0,59.3786,59.3868,59.3703,59.3868,11605.0
2016-11-18 15:25:00,72.18,72.19,72.17,72.19,14840.0,59.3868,59.395,59.3786,59.395,14840.0
2016-11-18 15:30:00,72.19,72.2,72.11,72.13,31183.0,59.395,59.4032,59.3292,59.3457,31183.0
2016-11-18 15:35:00,72.13,72.14,72.09,72.09,34615.0,59.3457,59.3539,59.3127,59.3127,34615.0
2016-11-18 15:40:00,72.1,72.12,71.99,72.0,147478.0,59.321,59.3374,59.2305,59.2387,147478.0
2016-11-18 15:45:00,72.0,72.01,71.96,72.01,50696.0,59.2387,59.2469,59.2058,59.2469,50696.0
2016-11-18 15:50:00,72.0,72.02,71.98,72.01,86833.0,59.2387,59.2551,59.2222,59.2469,86833.0
2016-11-18 15:55:00,72.0,72.03,71.93,72.01,157930.0,59.2387,59.2634,59.1811,59.2469,157930.0
2016-11-21 09:30:00,72.06,72.39,72.0,72.24,110669.0,59.2881,59.5596,59.2387,59.4362,110669.0
2016-11-21 09:35:00,72.34,72.34,72.12,72.24,40071.0,59.5184,59.5184,59.3374,59.4362,40071.0
2016-11-21 09:40:00,72.27,72.31,72.07,72.09,27865.0,59.4608,59.4937,59.2963,59.3127,27865.0
2016-11-21 09:45:00,72.12,72.19,72.04,72.08,18689.0,59.3374,59.395,59.2716,59.3045,18689.0
2016-11-21 09:50:00,72.05,72.15,72.04,72.05,35107.0,59.2798,59.3621,59.2716,59.2798,35107.0
2016-11-21 09:55:00,72.06,72.09,71.98,72.04,15221.0,59.2881,59.3127,59.2222,59.2716,15221.0
2016-11-21 10:00:00,72.05,72.09,71.91,71.94,22005.0,59.2798,59.3127,59.1646,59.1893,22005.0
2016-11-21 10:05:00,71.94,71.95,71.84,71.84,19858.0,59.1893,59.1976,59.1071,59.1071,19858.0
2016-11-21 10:10:00,71.86,71.94,71.86,71.94,19998.0,59.1235,59.1893,59.1235,59.1893,19998.0
2016-11-21 10:15:00,71.94,72.01,71.85,71.88,23212.0,59.1893,59.2469,59.1153,59.14,23212.0
2016-11-21 10:20:00,71.87,71.9,71.73,71.73,29881.0,59.1317,59.1564,59.0165,59.0165,29881.0
2016-11-21 10:25:00,71.73,71.8,71.73,71.75,25633.0,59.0165,59.0741,59.0165,59.033,25633.0
2016-11-21 10:30:00,71.76,71.81,71.75,71.78,22565.0,59.0412,59.0824,59.033,59.0577,22565.0
2016-11-21 10:35:00,71.8,71.85,71.76,71.83,26124.0,59.0741,59.1153,59.0412,59.0988,26124.0
2016-11-21 10:40:00,71.83,71.86,71.79,71.85,23376.0,59.0988,59.1235,59.0659,59.1153,23376.0
2016-11-21 10:45:00,71.84,71.86,71.8,71.84,75122.0,59.1071,59.1235,59.0741,59.1071,75122.0
2016-11-21 10:50:00,71.85,72.06,71.85,72.06,34457.0,59.1153,59.2881,59.1153,59.2881,34457.0
2016-11-21 10:55:00,72.06,72.08,72.02,72.03,105205.0,59.2881,59.3045,59.2551,59.2634,105205.0
2016-11-21 11:00:00,72.04,72.09,72.02,72.09,35372.0,59.2716,59.3127,59.2551,59.3127,35372.0
2016-11-21 11:05:00,72.09,72.09,71.91,71.91,46007.0,59.3127,59.3127,59.1646,59.1646,46007.0
2016-11-21 11:10:00,71.91,72.01,71.89,71.98,18593.0,59.1646,59.2469,59.1482,59.2222,18593.0
2016-11-21 11:15:00,72.0,72.05,71.95,71.96,26535.0,59.2387,59.2798,59.1976,59.2058,26535.0
2016-11-21 11:20:00,71.97,72.0,71.95,71.98,18425.0,59.214,59.2387,59.1976,59.2222,18425.0
2016-11-21 11:25:00,71.98,72.0,71.96,71.98,23118.0,59.2222,59.2387,59.2058,59.2222,23118.0
2016-11-21 11:30:00,71.97,71.98,71.87,71.92,17784.0,59.214,59.2222,59.1317,59.1729,17784.0
2016-11-21 11:35:00,71.93,71.95,71.9,71.93,15050.0,59.1811,59.1976,59.1564,59.1811,15050.0
2016-11-21 11:40:00,71.93,71.95,71.89,71.93,15532.0,59.1811,59.1976,59.1482,59.1811,15532.0
2016-11-21 11:45:00,71.93,71.96,71.92,71.94,27286.0,59.1811,59.2058,59.1729,59.1893,27286.0
2016-11-21 11:50:00,71.95,71.97,71.93,71.95,38129.0,59.1976,59.214,59.1811,59.1976,38129.0
2016-11-21 11:55:00,71.96,72.02,71.96,72.0,10587.0,59.2058,59.2551,59.2058,59.2387,10587.0
2016-11-21 12:00:00,72.0,72.0,71.96,71.98,14475.0,59.2387,59.2387,59.2058,59.2222,14475.0
2016-11-21 12:05:00,71.97,72.01,71.97,72.0,10094.0,59.214,59.2469,59.214,59.2387,10094.0
2016-11-21 12:10:00,72.01,72.02,71.91,71.91,24806.0,59.2469,59.2551,59.1646,59.1646,24806.0
2016-11-21 12:15:00,71.91,71.99,71.9,71.97,13442.0,59.1646,59.2305,59.1564,59.214,13442.0
2016-11-21 12:20:00,71.97,71.98,71.91,71.97,10788.0,59.214,59.2222,59.1646,59.214,10788.0
2016-11-21 12:25:00,71.97,71.98,71.91,71.92,34215.0,59.214,59.2222,59.1646,59.1729,34215.0
2016-11-21 12:30:00,71.92,71.93,71.9,71.92,21454.0,59.1729,59.1811,59.1564,59.1729,21454.0
2016-11-21 12:35:00,71.92,71.93,71.91,71.92,15002.0,59.1729,59.1811,59.1646,59.1729,15002.0
2016-11-21 12:40:00,71.92,71.95,71.89,71.94,30116.0,59.1729,59.1976,59.1482,59.1893,30116.0
2016-11-21 12:45:00,71.95,72.02,71.95,72.02,72037.0,59.1976,59.2551,59.1976,59.2551,72037.0
2016-11-21 12:50:00,72.02,72.04,72.0,72.01,13725.0,59.2551,59.2716,59.2387,59.2469,13725.0
2016-11-21 12:55:00,72.01,72.02,71.98,72.0,10331.0,59.2469,59.2551,59.2222,59.2387,10331.0
2016-11-21 13:00:00,72.0,72.05,71.99,72.04,15983.0,59.2387,59.2798,59.2305,59.2716,15983.0
2016-11-21 13:05:00,72.03,72.07,72.01,72.05,18703.0,59.2634,59.2963,59.2469,59.2798,18703.0
2016-11-21 13:10:00,72.06,72.08,72.02,72.07,32734.0,59.2881,59.3045,59.2551,59.2963,32734.0
2016-11-21 13:15:00,72.08,72.2,72.08,72.19,27394.0,59.3045,59.4032,59.3045,59.395,27394.0
2016-11-21 13:20:00,72.19,72.21,72.15,72.21,13734.0,59.395,59.4115,59.3621,59.4115,13734.0
2016-11-21 13:25:00,72.2,72.22,72.19,72.2,23255.0,59.4032,59.4197,59.395,59.4032,23255.0
2016-11-21 13:30:00,72.2,72.2,72.16,72.17,12522.0,59.4032,59.4032,59.3703,59.3786,12522.0
2016-11-21 13:35:00,72.18,72.18,72.15,72.17,11416.0,59.3868,59.3868,59.3621,59.3786,11416.0
2016-11-21 13:40:00,72.17,72.22,72.17,72.22,13459.0,59.3786,59.4197,59.3786,59.4197,13459.0
2016-11-21 13:45:00,72.22,72.25,72.21,72.25,12385.0,59.4197,59.4444,59.4115,59.4444,12385.0
2016-11-21 13:50:00,72.25,72.26,72.23,72.24,28394.0,59.4444,59.4526,59.4279,59.4362,28394.0
2016-11-21 13:55:00,72.24,72.24,72.21,72.23,13386.0,59.4362,59.4362,59.4115,59.4279,13386.0
2016-11-21 14:00:00,72.22,72.23,72.14,72.19,19094.0,59.4197,59.4279,59.3539,59.395,19094.0
2016-11-21 14:05:00,72.19,72.2,72.16,72.17,17370.0,59.395,59.4032,59.3703,59.3786,17370.0
2016-11-21 14:10:00,72.16,72.2,72.16,72.2,11930.0,59.3703,59.4032,59.3703,59.4032,11930.0
2016-11-21 14:15:00,72.2,72.26,72.2,72.25,12258.0,59.4032,59.4526,59.4032,59.4444,12258.0
2016-11-21 14:20:00,72.25,72.28,72.22,72.23,30385.0,59.4444,59.4691,59.4197,59.4279,30385.0
2016-11-21 14:25:00,72.23,72.31,72.17,72.29,23250.0,59.4279,59.4937,59.3786,59.4773,23250.0
2016-11-21 14:30:00,72.3,72.33,72.29,72.31,12201.0,59.4855,59.5102,59.4773,59.4937,12201.0
2016-11-21 14:35:00,72.31,72.32,72.17,72.19,37234.0,59.4937,59.502,59.3786,59.395,37234.0
2016-11-21 14:40:00,72.18,72.22,72.14,72.21,17611.0,59.3868,59.4197,59.3539,59.4115,17611.0
2016-11-21 14:45:00,72.22,72.26,72.22,72.26,26282.0,59.4197,59.4526,59.4197,59.4526,26282.0
2016-11-21 14:50:00,72.26,72.26,72.18,72.19,32443.0,59.4526,59.4526,59.3868,59.395,32443.0
2016-11-21 14:55:00,72.2,72.22,72.18,72.2,28238.0,59.4032,59.4197,59.3868,59.4032,28238.0
2016-11-21 15:00:00,72.19,72.2,72.15,72.16,15645.0,59.395,59.4032,59.3621,59.3703,15645.0
2016-11-21 15:05:00,72.16,72.17,72.14,72.14,19049.0,59.3703,59.3786,59.3539,59.3539,19049.0
2016-11-21 15:10:00,72.15,72.17,72.14,72.15,22647.0,59.3621,59.3786,59.3539,59.3621,22647.0
2016-11-21 15:15:00,72.14,72.19,72.14,72.17,28931.0,59.3539,59.395,59.3539,59.3786,28931.0
2016-11-21 15:20:00,72.18,72.19,72.17,72.19,11294.0,59.3868,59.395,59.3786,59.395,11294.0
2016-11-21 15:25:00,72.19,72.21,72.15,72.17,28474.0,59.395,59.4115,59.3621,59.3786,28474.0
2016-11-21 15:30:00,72.18,72.19,72.15,72.19,26953.0,59.3868,59.395,59.3621,59.395,26953.0
2016-11-21 15:35:00,72.2,72.23,72.2,72.21,40078.0,59.4032,59.4279,59.4032,59.4115,40078.0
2016-11-21 15:40:00,72.21,72.21,72.13,72.15,36230.0,59.4115,59.4115,59.3457,59.3621,36230.0
2016-11-21 15:45:00,72.15,72.19,72.14,72.18,47533.0,59.3621,59.395,59.3539,59.3868,47533.0
2016-11-21 15:50:00,72.19,72.22,72.16,72.18,82795.0,59.395,59.4197,59.3703,59.3868,82795.0
2016-11-21 15:55:00,72.19,72.22,72.14,72.18,157641.0,59.395,59.4197,59.3539,59.3868,157641.0
2016-11-22 09:30:00,72.19,72.2,71.92,72.12,45583.0,59.395,59.4032,59.1729,59.3374,45583.0
2016-11-22 09:35:00,72.14,72.29,72.12,72.25,33700.0,59.3539,59.4773,59.3374,59.4444,33700.0
2016-11-22 09:40:00,72.25,72.4,72.22,72.32,36889.0,59.4444,59.5678,59.4197,59.502,36889.0
2016-11-22 09:45:00,72.31,72.37,72.23,72.32,36224.0,59.4937,59.5431,59.4279,59.502,36224.0
2016-11-22 09:50:00,72.32,72.46,72.31,72.41,32045.0,59.502,59.6172,59.4937,59.576,32045.0
2016-11-22 09:55:00,72.41,72.48,72.41,72.45,27816.0,59.576,59.6336,59.576,59.6089,27816.0
2016-11-22 10:00:00,72.44,72.5,72.41,72.43,58776.0,59.6007,59.6501,59.576,59.5925,58776.0
2016-11-22 10:05:00,72.44,72.46,72.4,72.42,24277.0,59.6007,59.6172,59.5678,59.5843,24277.0
2016-11-22 10:10:00,72.43,72.53,72.4,72.48,77500.0,59.5925,59.6748,59.5678,59.6336,77500.0
2016-11-22 10:15:00,72.48,72.68,72.47,72.67,24336.0,59.6336,59.7982,59.6254,59.7899,24336.0
2016-11-22 10:20:00,72.66,72.68,72.49,72.52,36603.0,59.7817,59.7982,59.6418,59.6665,36603.0
2016-11-22 10:25:00,72.52,72.53,72.45,72.46,32284.0,59.6665,59.6748,59.6089,59.6172,32284.0
2016-11-22 10:30:00,72.47,72.58,72.47,72.5,32505.0,59.6254,59.7159,59.6254,59.6501,32505.0
2016-11-22 10:35:00,72.51,72.52,72.41,72.44,141094.0,59.6583,59.6665,59.576,59.6007,141094.0
2016-11-22 10:40:00,72.45,72.47,72.36,72.45,117619.0,59.6089,59.6254,59.5349,59.6089,117619.0
2016-11-22 10:45:00,72.45,72.55,72.42,72.5,42958.0,59.6089,59.6912,59.5843,59.6501,42958.0
2016-11-22 10:50:00,72.51,72.62,72.51,72.56,25201.0,59.6583,59.7488,59.6583,59.6994,25201.0
2016-11-22 10:55:00,72.57,72.64,72.54,72.58,29280.0,59.7077,59.7653,59.683,59.7159,29280.0
2016-11-22 11:00:00,72.58,72.64,72.45,72.46,43327.0,59.7159,59.7653,59.6089,59.6172,43327.0
2016-11-22 11:05:00,72.47,72.57,72.46,72.51,27326.0,59.6254,59.7077,59.6172,59.6583,27326.0
2016-11-22 11:10:00,72.53,72.55,72.45,72.47,25478.0,59.6748,59.6912,59.6089,59.6254,25478.0
2016-11-22 11:15:00,72.48,72.53,72.44,72.45,46639.0,59.6336,59.6748,59.6007,59.6089,46639.0
2016-11-22 11:20:00,72.44,72.5,72.44,72.49,24946.0,59.6007,59.6501,59.6007,59.6418,24946.0
2016-11-22 11:25:00,72.5,72.52,72.36,72.37,30132.0,59.6501,59.6665,59.5349,59.5431,30132.0
2016-11-22 11:30:00,72.38,72.46,72.38,72.41,55502.0,59.5513,59.6172,59.5513,59.576,55502.0
2016-11-22 11:35:00,72.42,72.49,72.39,72.49,125632.0,59.5843,59.6418,59.5596,59.6418,125632.0
2016-11-22 11:40:00,72.48,72.48,72.36,72.38,36466.0,59.6336,59.6336,59.5349,59.5513,36466.0
2016-11-22 11:45:00,72.38,72.48,72.37,72.47,33266.0,59.5513,59.6336,59.5431,59.6254,33266.0
2016-11-22 11:50:00,72.47,72.47,72.39,72.45,22962.0,59.6254,59.6254,59.5596,59.6089,22962.0
2016-11-22 11:55:00,72.45,72.52,72.41,72.42,37472.0,59.6089,59.6665,59.576,59.5843,37472.0
2016-11-22 12:00:00,72.41,72.41,72.14,72.14,70669.0,59.576,59.576,59.3539,59.3539,70669.0
2016-11-22 12:05:00,72.15,72.21,72.14,72.17,23211.0,59.3621,59.4115,59.3539,59.3786,23211.0
2016-11-22 12:10:00,72.19,72.21,72.15,72.18,31205.0,59.395,59.4115,59.3621,59.3868,31205.0
2016-11-22 12:15:00,72.19,72.21,72.16,72.2,17838.0,59.395,59.4115,59.3703,59.4032,17838.0
2016-11-22 12:20:00,72.2,72.21,72.16,72.18,29056.0,59.4032,59.4115,59.3703,59.3868,29056.0
2016-11-22 12:25:00,72.19,72.23,72.19,72.22,42953.0,59.395,59.4279,59.395,59.4197,42953.0
2016-11-22 12:30:00,72.22,72.24,72.11,72.23,23811.0,59.4197,59.4362,59.3292,59.4279,23811.0
2016-11-22 12:35:00,72.23,72.24,72.17,72.23,16597.0,59.4279,59.4362,59.3786,59.4279,16597.0
2016-11-22 12:40:00,72.23,72.24,72.2,72.21,29615.0,59.4279,59.4362,59.4032,59.4115,29615.0
2016-11-22 12:45:00,72.21,72.24,72.21,72.23,14719.0,59.4115,59.4362,59.4115,59.4279,14719.0
2016-11-22 12:50:00,72.23,72.24,72.22,72.23,17849.0,59.4279,59.4362,59.4197,59.4279,17849.0
2016-11-22 12:55:00,72.23,72.31,72.22,72.29,16331.0,59.4279,59.4937,59.4197,59.4773,16331.0
2016-11-22 13:00:00,72.28,72.35,72.28,72.34,12312.0,59.4691,59.5267,59.4691,59.5184,12312.0
2016-11-22 13:05:00,72.35,72.37,72.27,72.37,18113.0,59.5267,59.5431,59.4608,59.5431,18113.0
2016-11-22 13:10:00,72.37,72.39,72.3,72.35,23102.0,59.5431,59.5596,59.4855,59.5267,23102.0
2016-11-22 13:15:00,72.35,72.39,72.34,72.37,11488.0,59.5267,59.5596,59.5184,59.5431,11488.0
2016-11-22 13:20:00,72.38,72.4,72.36,72.38,17055.0,59.5513,59.5678,59.5349,59.5513,17055.0
2016-11-22 13:25:00,72.38,72.43,72.38,72.42,33920.0,59.5513,59.5925,59.5513,59.5843,33920.0
2016-11-22 13:30:00,72.42,72.43,72.31,72.31,38466.0,59.5843,59.5925,59.4937,59.4937,38466.0
2016-11-22 13:35:00,72.31,72.36,72.31,72.33,22352.0,59.4937,59.5349,59.4937,59.5102,22352.0
2016-11-22 13:40:00,72.34,72.37,72.3,72.34,19623.0,59.5184,59.5431,59.4855,59.5184,19623.0
2016-11-22 13:45:00,72.34,72.35,72.31,72.34,20421.0,59.5184,59.5267,59.4937,59.5184,20421.0
2016-11-22 13:50:00,72.35,72.36,72.33,72.35,21247.0,59.5267,59.5349,59.5102,59.5267,21247.0
2016-11-22 13:55:00,72.34,72.36,72.32,72.33,23322.0,59.5184,59.5349,59.502,59.5102,23322.0
2016-11-22 14:00:00,72.33,72.36,72.31,72.35,23845.0,59.5102,59.5349,59.4937,59.5267,23845.0
2016-11-22 14:05:00,72.35,72.36,72.29,72.3,21954.0,59.5267,59.5349,59.4773,59.4855,21954.0
2016-11-22 14:10:00,72.3,72.31,72.26,72.26,26020.0,59.4855,59.4937,59.4526,59.4526,26020.0
2016-11-22 14:15:00,72.26,72.33,72.25,72.3,19202.0,59.4526,59.5102,59.4444,59.4855,19202.0
2016-11-22 14:20:00,72.31,72.31,72.27,72.3,18770.0,59.4937,59.4937,59.4608,59.4855,18770.0
2016-11-22 14:25:00,72.31,72.35,72.29,72.34,12033.0,59.4937,59.5267,59.4773,59.5184,12033.0
2016-11-22 14:30:00,72.34,72.41,72.34,72.4,21657.0,59.5184,59.576,59.5184,59.5678,21657.0
2016-11-22 14:35:00,72.41,72.45,72.4,72.43,34470.0,59.576,59.6089,59.5678,59.5925,34470.0
2016-11-22 14:40:00,72.43,72.47,72.42,72.47,19102.0,59.5925,59.6254,59.5843,59.6254,19102.0
2016-11-22 14:45:00,72.46,72.46,72.42,72.45,18282.0,59.6172,59.6172,59.5843,59.6089,18282.0
2016-11-22 14:50:00,72.44,72.49,72.42,72.48,15599.0,59.6007,59.6418,59.5843,59.6336,15599.0
2016-11-22 14:55:00,72.48,72.49,72.4,72.41,30510.0,59.6336,59.6418,59.5678,59.576,30510.0
2016-11-22 15:00:00,72.41,72.42,72.37,72.4,30153.0,59.576,59.5843,59.5431,59.5678,30153.0
2016-11-22 15:05:00,72.4,72.41,72.39,72.4,33921.0,59.5678,59.576,59.5596,59.5678,33921.0
2016-11-22 15:10:00,72.4,72.45,72.39,72.44,24037.0,59.5678,59.6089,59.5596,59.6007,24037.0
2016-11-22 15:15:00,72.44,72.45,72.39,72.4,32481.0,59.6007,59.6089,59.5596,59.5678,32481.0
2016-11-22 15:20:00,72.39,72.42,72.39,72.42,26348.0,59.5596,59.5843,59.5596,59.5843,26348.0
2016-11-22 15:25:00,72.42,72.43,72.38,72.43,24668.0,59.5843,59.5925,59.5513,59.5925,24668.0
2016-11-22 15:30:00,72.43,72.51,72.42,72.51,43343.0,59.5925,59.6583,59.5843,59.6583,43343.0
2016-11-22 15:35:00,72.52,72.56,72.5,72.51,49616.0,59.6665,59.6994,59.6501,59.6583,49616.0
2016-11-22 15:40:00,72.51,72.57,72.51,72.52,69245.0,59.6583,59.7077,59.6583,59.6665,69245.0
2016-11-22 15:45:00,72.53,72.55,72.43,72.44,109880.0,59.6748,59.6912,59.5925,59.6007,109880.0
2016-11-22 15:50:00,72.44,72.49,72.43,72.49,68461.0,59.6007,59.6418,59.5925,59.6418,68461.0
2016-11-22 15:55:00,72.49,72.51,72.37,72.37,254201.0,59.6418,59.6583,59.5431,59.5431,254201.0
2016-11-23 09:30:00,72.46,72.71,72.4,72.68,43188.0,59.6172,59.8229,59.5678,59.7982,43188.0
2016-11-23 09:35:00,72.68,72.72,72.29,72.36,21950.0,59.7982,59.8311,59.4773,59.5349,21950.0
2016-11-23 09:40:00,72.38,72.46,72.23,72.25,11425.0,59.5513,59.6172,59.4279,59.4444,11425.0
2016-11-23 09:45:00,72.33,72.37,72.14,72.29,12088.0,59.5102,59.5431,59.3539,59.4773,12088.0
2016-11-23 09:50:00,72.26,72.4,72.25,72.25,12182.0,59.4526,59.5678,59.4444,59.4444,12182.0
2016-11-23 09:55:00,72.25,72.35,72.21,72.33,8823.0,59.4444,59.5267,59.4115,59.5102,8823.0
2016-11-23 10:00:00,72.35,72.43,72.32,72.43,19283.0,59.5267,59.5925,59.502,59.5925,19283.0
2016-11-23 10:05:00,72.42,72.51,72.4,72.48,16325.0,59.5843,59.6583,59.5678,59.6336,16325.0
2016-11-23 10:10:00,72.48,72.49,72.33,72.43,14476.0,59.6336,59.6418,59.5102,59.5925,14476.0
2016-11-23 10:15:00,72.44,72.48,72.38,72.44,22733.0,59.6007,59.6336,59.5513,59.6007,22733.0
2016-11-23 10:20:00,72.44,72.52,72.36,72.49,17674.0,59.6007,59.6665,59.5349,59.6418,17674.0
2016-11-23 10:25:00,72.5,72.5,72.42,72.46,10103.0,59.6501,59.6501,59.5843,59.6172,10103.0
2016-11-23 10:30:00,72.49,72.6,72.47,72.57,27292.0,59.6418,59.7323,59.6254,59.7077,27292.0
2016-11-23 10:35:00,72.55,72.57,72.37,72.38,31988.0,59.6912,59.7077,59.5431,59.5513,31988.0
2016-11-23 10:40:00,72.4,72.51,72.4,72.46,16117.0,59.5678,59.6583,59.5678,59.6172,16117.0
2016-11-23 10:45:00,72.47,72.48,72.36,72.36,11786.0,59.6254,59.6336,59.5349,59.5349,11786.0
2016-11-23 10:50:00,72.37,72.44,72.37,72.44,13223.0,59.5431,59.6007,59.5431,59.6007,13223.0
2016-11-23 10:55:00,72.45,72.49,72.43,72.47,17232.0,59.6089,59.6418,59.5925,59.6254,17232.0
2016-11-23 11:00:00,72.49,72.5,72.41,72.41,23981.0,59.6418,59.6501,59.576,59.576,23981.0
2016-11-23 11:05:00,72.42,72.42,72.37,72.37,15225.0,59.5843,59.5843,59.5431,59.5431,15225.0
2016-11-23 11:10:00,72.38,72.47,72.35,72.45,25266.0,59.5513,59.6254,59.5267,59.6089,25266.0
2016-11-23 11:15:00,72.46,72.47,72.41,72.42,15846.0,59.6172,59.6254,59.576,59.5843,15846.0
2016-11-23 11:20:00,72.43,72.47,72.42,72.45,13250.0,59.5925,59.6254,59.5843,59.6089,13250.0
2016-11-23 11:25:00,72.45,72.46,72.42,72.44,16110.0,59.6089,59.6172,59.5843,59.6007,16110.0
2016-11-23 11:30:00,72.45,72.45,72.4,72.43,12780.0,59.6089,59.6089,59.5678,59.5925,12780.0
2016-11-23 11:35:00,72.42,72.42,72.35,72.37,11530.0,59.5843,59.5843,59.5267,59.5431,11530.0
2016-11-23 11:40:00,72.38,72.39,72.34,72.39,9507.0,59.5513,59.5596,59.5184,59.5596,9507.0
2016-11-23 11:45:00,72.39,72.41,72.34,72.35,13850.0,59.5596,59.576,59.5184,59.5267,13850.0
2016-11-23 11:50:00,72.36,72.38,72.35,72.36,21350.0,59.5349,59.5513,59.5267,59.5349,21350.0
2016-11-23 11:55:00,72.37,72.42,72.36,72.37,12821.0,59.5431,59.5843,59.5349,59.5431,12821.0
2016-11-23 12:00:00,72.37,72.42,72.37,72.42,19406.0,59.5431,59.5843,59.5431,59.5843,19406.0
2016-11-23 12:05:00,72.43,72.45,72.42,72.45,20417.0,59.5925,59.6089,59.5843,59.6089,20417.0
2016-11-23 12:10:00,72.45,72.46,72.44,72.44,15665.0,59.6089,59.6172,59.6007,59.6007,15665.0
2016-11-23 12:15:00,72.46,72.46,72.42,72.42,53215.0,59.6172,59.6172,59.5843,59.5843,53215.0
2016-11-23 12:20:00,72.42,72.42,72.34,72.38,11358.0,59.5843,59.5843,59.5184,59.5513,11358.0
2016-11-23 12:25:00,72.39,72.41,72.31,72.32,8303.0,59.5596,59.576,59.4937,59.502,8303.0
2016-11-23 12:30:00,72.32,72.38,72.32,72.35,9674.0,59.502,59.5513,59.502,59.5267,9674.0
2016-11-23 12:35:00,72.35,72.37,72.33,72.36,9135.0,59.5267,59.5431,59.5102,59.5349,9135.0
2016-11-23 12:40:00,72.36,72.43,72.36,72.42,6876.0,59.5349,59.5925,59.5349,59.5843,6876.0
2016-11-23 12:45:00,72.43,72.44,72.36,72.36,9588.0,59.5925,59.6007,59.5349,59.5349,9588.0
2016-11-23 12:50:00,72.37,72.39,72.35,72.36,15011.0,59.5431,59.5596,59.5267,59.5349,15011.0
2016-11-23 12:55:00,72.37,72.41,72.35,72.41,15684.0,59.5431,59.576,59.5267,59.576,15684.0
2016-11-23 13:00:00,72.41,72.42,72.36,72.36,11144.0,59.576,59.5843,59.5349,59.5349,11144.0
2016-11-23 13:05:00,72.36,72.37,72.28,72.33,33395.0,59.5349,59.5431,59.4691,59.5102,33395.0
2016-11-23 13:10:00,72.34,72.43,72.34,72.4,8395.0,59.5184,59.5925,59.5184,59.5678,8395.0
2016-11-23 13:15:00,72.4,72.45,72.4,72.45,6800.0,59.5678,59.6089,59.5678,59.6089,6800.0
2016-11-23 13:20:00,72.45,72.46,72.41,72.42,13810.0,59.6089,59.6172,59.576,59.5843,13810.0
2016-11-23 13:25:00,72.42,72.45,72.4,72.43,33071.0,59.5843,59.6089,59.5678,59.5925,33071.0
2016-11-23 13:30:00,72.43,72.44,72.42,72.42,16257.0,59.5925,59.6007,59.5843,59.5843,16257.0
2016-11-23 13:35:00,72.44,72.45,72.34,72.36,26670.0,59.6007,59.6089,59.5184,59.5349,26670.0
2016-11-23 13:40:00,72.36,72.38,72.34,72.35,11987.0,59.5349,59.5513,59.5184,59.5267,11987.0
2016-11-23 13:45:00,72.34,72.35,72.32,72.33,10372.0,59.5184,59.5267,59.502,59.5102,10372.0
2016-11-23 13:50:00,72.32,72.33,72.28,72.29,9626.0,59.502,59.5102,59.4691,59.4773,9626.0
2016-11-23 13:55:00,72.3,72.32,72.3,72.31,7253.0,59.4855,59.502,59.4855,59.4937,7253.0
2016-11-23 14:00:00,72.32,72.33,72.28,72.32,13687.0,59.502,59.5102,59.4691,59.502,13687.0
2016-11-23 14:05:00,72.31,72.32,72.26,72.26,14749.0,59.4937,59.502,59.4526,59.4526,14749.0
2016-11-23 14:10:00,72.27,72.3,72.26,72.3,13448.0,59.4608,59.4855,59.4526,59.4855,13448.0
2016-11-23 14:15:00,72.3,72.34,72.29,72.31,11569.0,59.4855,59.5184,59.4773,59.4937,11569.0
2016-11-23 14:20:00,72.32,72.34,72.29,72.3,14031.0,59.502,59.5184,59.4773,59.4855,14031.0
2016-11-23 14:25:00,72.29,72.34,72.29,72.34,29076.0,59.4773,59.5184,59.4773,59.5184,29076.0
2016-11-23 14:30:00,72.34,72.36,72.33,72.36,11062.0,59.5184,59.5349,59.5102,59.5349,11062.0
2016-11-23 14:35:00,72.36,72.36,72.32,72.33,10677.0,59.5349,59.5349,59.502,59.5102,10677.0
2016-11-23 14:40:00,72.34,72.41,72.33,72.4,13140.0,59.5184,59.576,59.5102,59.5678,13140.0
2016-11-23 14:45:00,72.4,72.42,72.38,72.38,13519.0,59.5678,59.5843,59.5513,59.5513,13519.0
2016-11-23 14:50:00,72.39,72.39,72.33,72.34,15729.0,59.5596,59.5596,59.5102,59.5184,15729.0
2016-11-23 14:55:00,72.35,72.43,72.34,72.42,10231.0,59.5267,59.5925,59.5184,59.5843,10231.0
2016-11-23 15:00:00,72.42,72.43,72.37,72.39,18670.0,59.5843,59.5925,59.5431,59.5596,18670.0
2016-11-23 15:05:00,72.38,72.38,72.36,72.38,18710.0,59.5513,59.5513,59.5349,59.5513,18710.0
2016-11-23 15:10:00,72.38,72.43,72.38,72.4,19879.0,59.5513,59.5925,59.5513,59.5678,19879.0
2016-11-23 15:15:00,72.41,72.46,72.4,72.43,18375.0,59.576,59.6172,59.5678,59.5925,18375.0
2016-11-23 15:20:00,72.43,72.45,72.43,72.45,12451.0,59.5925,59.6089,59.5925,59.6089,12451.0
2016-11-23 15:25:00,72.45,72.49,72.43,72.48,17410.0,59.6089,59.6418,59.5925,59.6336,17410.0
2016-11-23 15:30:00,72.48,72.48,72.42,72.43,27702.0,59.6336,59.6336,59.5843,59.5925,27702.0
2016-11-23 15:35:00,72.44,72.45,72.41,72.42,32308.0,59.6007,59.6089,59.576,59.5843,32308.0
2016-11-23 15:40:00,72.42,72.47,72.42,72.45,32615.0,59.5843,59.6254,59.5843,59.6089,32615.0
2016-11-23 15:45:00,72.45,72.46,72.42,72.44,37688.0,59.6089,59.6172,59.5843,59.6007,37688.0
2016-11-23 15:50:00,72.45,72.45,72.4,72.4,44221.0,59.6089,59.6089,59.5678,59.5678,44221.0
2016-11-23 15:55:00,72.41,72.43,72.38,72.39,87091.0,59.576,59.5925,59.5513,59.5596,87091.0
2016-11-25 09:30:00,72.38,72.38,72.21,72.21,27891.0,59.5513,59.5513,59.4115,59.4115,27891.0
2016-11-25 09:35:00,72.25,72.34,72.22,72.28,34413.0,59.4444,59.5184,59.4197,59.4691,34413.0
2016-11-25 09:40:00,72.27,72.32,72.25,72.3,37784.0,59.4608,59.502,59.4444,59.4855,37784.0
2016-11-25 09:45:00,72.3,72.33,72.26,72.26,39546.0,59.4855,59.5102,59.4526,59.4526,39546.0
2016-11-25 09:50:00,72.26,72.32,72.25,72.31,38945.0,59.4526,59.502,59.4444,59.4937,38945.0
2016-11-25 09:55:00,72.31,72.52,72.3,72.52,21822.0,59.4937,59.6665,59.4855,59.6665,21822.0
2016-11-25 10:00:00,72.51,72.58,72.46,72.56,17308.0,59.6583,59.7159,59.6172,59.6994,17308.0
2016-11-25 10:05:00,72.56,72.57,72.54,72.55,10597.0,59.6994,59.7077,59.683,59.6912,10597.0
2016-11-25 10:10:00,72.55,72.56,72.48,72.54,17693.0,59.6912,59.6994,59.6336,59.683,17693.0
2016-11-25 10:15:00,72.53,72.55,72.48,72.51,15269.0,59.6748,59.6912,59.6336,59.6583,15269.0
2016-11-25 10:20:00,72.51,72.56,72.48,72.56,9734.0,59.6583,59.6994,59.6336,59.6994,9734.0
2016-11-25 10:25:00,72.57,72.58,72.54,72.55,13475.0,59.7077,59.7159,59.683,59.6912,13475.0
2016-11-25 10:30:00,72.55,72.55,72.51,72.53,9536.0,59.6912,59.6912,59.6583,59.6748,9536.0
2016-11-25 10:35:00,72.53,72.57,72.52,72.54,13687.0,59.6748,59.7077,59.6665,59.683,13687.0
2016-11-25 10:40:00,72.55,72.55,72.48,72.53,9913.0,59.6912,59.6912,59.6336,59.6748,9913.0
2016-11-25 10:45:00,72.53,72.53,72.51,72.51,8000.0,59.6748,59.6748,59.6583,59.6583,8000.0
2016-11-25 10:50:00,72.51,72.51,72.47,72.49,15340.0,59.6583,59.6583,59.6254,59.6418,15340.0
2016-11-25 10:55:00,72.5,72.55,72.49,72.53,10264.0,59.6501,59.6912,59.6418,59.6748,10264.0
2016-11-25 11:00:00,72.52,72.54,72.49,72.54,19878.0,59.6665,59.683,59.6418,59.683,19878.0
2016-11-25 11:05:00,72.53,72.53,72.44,72.44,11966.0,59.6748,59.6748,59.6007,59.6007,11966.0
2016-11-25 11:10:00,72.44,72.48,72.28,72.29,58892.0,59.6007,59.6336,59.4691,59.4773,58892.0
2016-11-25 11:15:00,72.3,72.32,72.26,72.29,20939.0,59.4855,59.502,59.4526,59.4773,20939.0
2016-11-25 11:20:00,72.29,72.3,72.24,72.27,18392.0,59.4773,59.4855,59.4362,59.4608,18392.0
2016-11-25 11:25:00,72.29,72.3,72.27,72.27,9854.0,59.4773,59.4855,59.4608,59.4608,9854.0
2016-11-25 11:30:00,72.26,72.27,72.23,72.25,9859.0,59.4526,59.4608,59.4279,59.4444,9859.0
2016-11-25 11:35:00,72.27,72.33,72.26,72.33,13110.0,59.4608,59.5102,59.4526,59.5102,13110.0
2016-11-25 11:40:00,72.33,72.33,72.14,72.29,55707.0,59.5102,59.5102,59.3539,59.4773,55707.0
2016-11-25 11:45:00,72.28,72.29,72.22,72.29,15960.0,59.4691,59.4773,59.4197,59.4773,15960.0
2016-11-25 11:50:00,72.3,72.33,72.25,72.33,7702.0,59.4855,59.5102,59.4444,59.5102,7702.0
2016-11-25 11:55:00,72.34,72.39,72.19,72.22,43111.0,59.5184,59.5596,59.395,59.4197,43111.0
2016-11-25 12:00:00,72.24,72.29,72.18,72.19,22664.0,59.4362,59.4773,59.3868,59.395,22664.0
2016-11-25 12:05:00,72.17,72.26,72.15,72.25,24083.0,59.3786,59.4526,59.3621,59.4444,24083.0
2016-11-25 12:10:00,72.27,72.27,72.22,72.25,12914.0,59.4608,59.4608,59.4197,59.4444,12914.0
2016-11-25 12:15:00,72.26,72.37,72.26,72.37,14569.0,59.4526,59.5431,59.4526,59.5431,14569.0
2016-11-25 12:20:00,72.37,72.43,72.35,72.4,17357.0,59.5431,59.5925,59.5267,59.5678,17357.0
2016-11-25 12:25:00,72.42,72.42,72.36,72.4,15967.0,59.5843,59.5843,59.5349,59.5678,15967.0
2016-11-25 12:30:00,72.41,72.42,72.18,72.23,103564.0,59.576,59.5843,59.3868,59.4279,103564.0
2016-11-25 12:35:00,72.24,72.25,72.19,72.25,18533.0,59.4362,59.4444,59.395,59.4444,18533.0
2016-11-25 12:40:00,72.26,72.32,72.26,72.28,25861.0,59.4526,59.502,59.4526,59.4691,25861.0
2016-11-25 12:45:00,72.29,72.29,72.13,72.17,79874.0,59.4773,59.4773,59.3457,59.3786,79874.0
2016-11-25 12:50:00,72.17,72.23,72.17,72.23,26117.0,59.3786,59.4279,59.3786,59.4279,26117.0
2016-11-25 12:55:00,72.22,72.4,72.22,72.37,92424.0,59.4197,59.5678,59.4197,59.5431,92424.0
2016-11-28 09:30:00,71.85,72.15,71.85,72.14,30112.0,59.3861,59.634,59.3861,59.6258,30112.0
2016-11-28 09:35:00,72.16,72.21,72.11,72.11,8334.0,59.6423,59.6836,59.601,59.601,8334.0
2016-11-28 09:40:00,72.12,72.13,71.94,72.07,17613.0,59.6092,59.6175,59.4605,59.5679,17613.0
2016-11-28 09:45:00,72.09,72.19,72.04,72.19,12467.0,59.5844,59.6671,59.5431,59.6671,12467.0
2016-11-28 09:50:00,72.18,72.21,72.08,72.18,19697.0,59.6588,59.6836,59.5762,59.6588,19697.0
2016-11-28 09:55:00,72.21,72.21,72.11,72.13,18104.0,59.6836,59.6836,59.601,59.6175,18104.0
2016-11-28 10:00:00,72.14,72.22,72.11,72.15,30064.0,59.6258,59.6919,59.601,59.634,30064.0
2016-11-28 10:05:00,72.15,72.2,72.07,72.08,21528.0,59.634,59.6754,59.5679,59.5762,21528.0
2016-11-28 10:10:00,72.08,72.11,71.98,71.99,22976.0,59.5762,59.601,59.4935,59.5018,22976.0
2016-11-28 10:15:00,72.0,72.12,71.99,72.12,26232.0,59.5101,59.6092,59.5018,59.6092,26232.0
2016-11-28 10:20:00,72.12,72.12,72.02,72.03,18402.0,59.6092,59.6092,59.5266,59.5348,18402.0
2016-11-28 10:25:00,72.03,72.06,72.0,72.05,12106.0,59.5348,59.5596,59.5101,59.5514,12106.0
2016-11-28 10:30:00,72.04,72.15,72.03,72.04,17227.0,59.5431,59.634,59.5348,59.5431,17227.0
2016-11-28 10:35:00,72.02,72.05,71.97,72.01,19338.0,59.5266,59.5514,59.4853,59.5183,19338.0
2016-11-28 10:40:00,72.0,72.0,71.93,71.95,13636.0,59.5101,59.5101,59.4522,59.4687,13636.0
2016-11-28 10:45:00,71.94,72.03,71.92,71.97,14468.0,59.4605,59.5348,59.4439,59.4853,14468.0
2016-11-28 10:50:00,71.96,72.02,71.94,71.98,12691.0,59.477,59.5266,59.4605,59.4935,12691.0
2016-11-28 10:55:00,71.98,72.0,71.96,72.0,16079.0,59.4935,59.5101,59.477,59.5101,16079.0
2016-11-28 11:00:00,72.0,72.08,71.99,72.08,14919.0,59.5101,59.5762,59.5018,59.5762,14919.0
2016-11-28 11:05:00,72.11,72.12,72.02,72.02,14429.0,59.601,59.6092,59.5266,59.5266,14429.0
2016-11-28 11:10:00,72.01,72.04,71.94,72.01,15798.0,59.5183,59.5431,59.4605,59.5183,15798.0
2016-11-28 11:15:00,72.01,72.06,72.0,72.06,7390.0,59.5183,59.5596,59.5101,59.5596,7390.0
2016-11-28 11:20:00,72.05,72.07,71.97,72.07,27290.0,59.5514,59.5679,59.4853,59.5679,27290.0
2016-11-28 11:25:00,72.08,72.09,71.98,71.99,14535.0,59.5762,59.5844,59.4935,59.5018,14535.0
2016-11-28 11:30:00,71.98,71.99,71.93,71.96,21429.0,59.4935,59.5018,59.4522,59.477,21429.0
2016-11-28 11:35:00,71.96,72.03,71.96,71.99,10993.0,59.477,59.5348,59.477,59.5018,10993.0
2016-11-28 11:40:00,71.98,72.0,71.91,71.93,8797.0,59.4935,59.5101,59.4357,59.4522,8797.0
2016-11-28 11:45:00,71.95,71.99,71.91,71.95,11722.0,59.4687,59.5018,59.4357,59.4687,11722.0
2016-11-28 11:50:00,71.96,72.05,71.96,72.0,8762.0,59.477,59.5514,59.477,59.5101,8762.0
2016-11-28 11:55:00,72.01,72.02,71.97,71.99,11421.0,59.5183,59.5266,59.4853,59.5018,11421.0
2016-11-28 12:00:00,72.01,72.08,72.0,72.08,32410.0,59.5183,59.5762,59.5101,59.5762,32410.0
2016-11-28 12:05:00,72.09,72.13,72.08,72.12,10449.0,59.5844,59.6175,59.5762,59.6092,10449.0
2016-11-28 12:10:00,72.11,72.14,72.06,72.09,6067.0,59.601,59.6258,59.5596,59.5844,6067.0
2016-11-28 12:15:00,72.09,72.17,72.09,72.15,9604.0,59.5844,59.6506,59.5844,59.634,9604.0
2016-11-28 12:20:00,72.15,72.17,72.06,72.09,36562.0,59.634,59.6506,59.5596,59.5844,36562.0
2016-11-28 12:25:00,72.08,72.11,72.06,72.09,21819.0,59.5762,59.601,59.5596,59.5844,21819.0
2016-11-28 12:30:00,72.08,72.11,72.04,72.04,40719.0,59.5762,59.601,59.5431,59.5431,40719.0
2016-11-28 12:35:00,72.04,72.11,72.02,72.1,9571.0,59.5431,59.601,59.5266,59.5927,9571.0
2016-11-28 12:40:00,72.1,72.1,72.08,72.08,11201.0,59.5927,59.5927,59.5762,59.5762,11201.0
2016-11-28 12:45:00,72.09,72.11,72.08,72.1,20995.0,59.5844,59.601,59.5762,59.5927,20995.0
2016-11-28 12:50:00,72.09,72.11,72.06,72.08,47457.0,59.5844,59.601,59.5596,59.5762,47457.0
2016-11-28 12:55:00,72.09,72.17,72.09,72.16,18426.0,59.5844,59.6506,59.5844,59.6423,18426.0
2016-11-28 13:00:00,72.16,72.16,72.12,72.15,14463.0,59.6423,59.6423,59.6092,59.634,14463.0
2016-11-28 13:05:00,72.15,72.15,72.12,72.14,8476.0,59.634,59.634,59.6092,59.6258,8476.0
2016-11-28 13:10:00,72.14,72.14,72.07,72.13,22998.0,59.6258,59.6258,59.5679,59.6175,22998.0
2016-11-28 13:15:00,72.14,72.17,72.11,72.15,8682.0,59.6258,59.6506,59.601,59.634,8682.0
2016-11-28 13:20:00,72.15,72.17,72.11,72.11,11346.0,59.634,59.6506,59.601,59.601,11346.0
2016-11-28 13:25:00,72.1,72.16,72.04,72.14,15227.0,59.5927,59.6423,59.5431,59.6258,15227.0
2016-11-28 13:30:00,72.15,72.17,72.12,72.12,7599.0,59.634,59.6506,59.6092,59.6092,7599.0
2016-11-28 13:35:00,72.12,72.16,72.1,72.11,13772.0,59.6092,59.6423,59.5927,59.601,13772.0
2016-11-28 13:40:00,72.11,72.12,72.1,72.12,11476.0,59.601,59.6092,59.5927,59.6092,11476.0
2016-11-28 13:45:00,72.11,72.11,72.02,72.03,18770.0,59.601,59.601,59.5266,59.5348,18770.0
2016-11-28 13:50:00,72.03,72.05,72.0,72.01,17375.0,59.5348,59.5514,59.5101,59.5183,17375.0
2016-11-28 13:55:00,72.0,72.06,72.0,72.05,28204.0,59.5101,59.5596,59.5101,59.5514,28204.0
2016-11-28 14:00:00,72.05,72.08,72.01,72.06,37605.0,59.5514,59.5762,59.5183,59.5596,37605.0
2016-11-28 14:05:00,72.07,72.18,72.07,72.17,14401.0,59.5679,59.6588,59.5679,59.6506,14401.0
2016-11-28 14:10:00,72.18,72.18,72.12,72.12,16571.0,59.6588,59.6588,59.6092,59.6092,16571.0
2016-11-28 14:15:00,72.12,72.16,72.11,72.15,13795.0,59.6092,59.6423,59.601,59.634,13795.0
2016-11-28 14:20:00,72.15,72.17,72.13,72.13,14773.0,59.634,59.6506,59.6175,59.6175,14773.0
2016-11-28 14:25:00,72.13,72.14,72.12,72.12,19487.0,59.6175,59.6258,59.6092,59.6092,19487.0
2016-11-28 14:30:00,72.11,72.14,72.08,72.13,12068.0,59.601,59.6258,59.5762,59.6175,12068.0
2016-11-28 14:35:00,72.13,72.16,72.12,72.13,11635.0,59.6175,59.6423,59.6092,59.6175,11635.0
2016-11-28 14:40:00,72.13,72.16,72.1,72.14,20097.0,59.6175,59.6423,59.5927,59.6258,20097.0
2016-11-28 14:45:00,72.14,72.16,72.13,72.15,14201.0,59.6258,59.6423,59.6175,59.634,14201.0
2016-11-28 14:50:00,72.14,72.15,72.11,72.15,15579.0,59.6258,59.634,59.601,59.634,15579.0
2016-11-28 14:55:00,72.15,72.16,72.13,72.15,15967.0,59.634,59.6423,59.6175,59.634,15967.0
2016-11-28 15:00:00,72.15,72.15,72.12,72.15,10044.0,59.634,59.634,59.6092,59.634,10044.0
2016-11-28 15:05:00,72.14,72.15,72.11,72.14,18073.0,59.6258,59.634,59.601,59.6258,18073.0
2016-11-28 15:10:00,72.14,72.15,72.11,72.13,16225.0,59.6258,59.634,59.601,59.6175,16225.0
2016-11-28 15:15:00,72.13,72.14,72.1,72.13,19648.0,59.6175,59.6258,59.5927,59.6175,19648.0
2016-11-28 15:20:00,72.12,72.13,72.07,72.09,24349.0,59.6092,59.6175,59.5679,59.5844,24349.0
2016-11-28 15:25:00,72.09,72.1,72.04,72.04,24350.0,59.5844,59.5927,59.5431,59.5431,24350.0
2016-11-28 15:30:00,72.05,72.11,72.05,72.09,31288.0,59.5514,59.601,59.5514,59.5844,31288.0
2016-11-28 15:35:00,72.1,72.12,72.09,72.12,36763.0,59.5927,59.6092,59.5844,59.6092,36763.0
2016-11-28 15:40:00,72.12,72.12,72.04,72.04,53704.0,59.6092,59.6092,59.5431,59.5431,53704.0
2016-11-28 15:45:00,72.04,72.08,72.02,72.08,64616.0,59.5431,59.5762,59.5266,59.5762,64616.0
2016-11-28 15:50:00,72.07,72.08,72.03,72.06,56489.0,59.5679,59.5762,59.5348,59.5596,56489.0
2016-11-28 15:55:00,72.06,72.07,71.99,72.04,86968.0,59.5596,59.5679,59.5018,59.5431,86968.0
2016-11-29 09:30:00,71.19,71.64,70.27,70.43,247389.0,58.8406,59.2125,58.0802,58.2124,247389.0
2016-11-29 09:35:00,70.39,70.69,69.74,70.29,231881.0,58.1793,58.4273,57.6421,58.0967,231881.0
2016-11-29 09:40:00,70.36,70.46,70.09,70.16,126564.0,58.1545,58.2372,57.9314,57.9892,126564.0
2016-11-29 09:45:00,70.18,70.27,69.98,70.02,115029.0,58.0058,58.0802,57.8405,57.8735,115029.0
2016-11-29 09:50:00,70.03,70.22,69.94,70.01,82909.0,57.8818,58.0388,57.8074,57.8653,82909.0
2016-11-29 09:55:00,70.02,70.18,69.79,69.94,162734.0,57.8735,58.0058,57.6834,57.8074,162734.0
2016-11-29 10:00:00,69.95,70.1,69.95,70.02,77378.0,57.8157,57.9396,57.8157,57.8735,77378.0
2016-11-29 10:05:00,69.99,70.05,69.9,69.92,127338.0,57.8487,57.8983,57.7743,57.7909,127338.0
2016-11-29 10:10:00,69.92,70.03,69.91,69.98,77955.0,57.7909,57.8818,57.7826,57.8405,77955.0
2016-11-29 10:15:00,69.98,70.03,69.86,70.0,73498.0,57.8405,57.8818,57.7413,57.857,73498.0
2016-11-29 10:20:00,70.0,70.01,69.94,70.01,50685.0,57.857,57.8653,57.8074,57.8653,50685.0
2016-11-29 10:25:00,70.0,70.02,69.92,70.0,54897.0,57.857,57.8735,57.7909,57.857,54897.0
2016-11-29 10:30:00,70.0,70.02,69.94,69.98,88489.0,57.857,57.8735,57.8074,57.8405,88489.0
2016-11-29 10:35:00,69.98,70.12,69.75,69.77,194424.0,57.8405,57.9562,57.6504,57.6669,194424.0
2016-11-29 10:40:00,69.77,70.03,69.75,70.02,78762.0,57.6669,57.8818,57.6504,57.8735,78762.0
2016-11-29 10:45:00,70.03,70.12,70.03,70.07,44104.0,57.8818,57.9562,57.8818,57.9149,44104.0
2016-11-29 10:50:00,70.07,70.11,70.0,70.03,45695.0,57.9149,57.9479,57.857,57.8818,45695.0
2016-11-29 10:55:00,70.02,70.05,69.97,69.97,55150.0,57.8735,57.8983,57.8322,57.8322,55150.0
2016-11-29 11:00:00,69.97,70.04,69.97,70.03,55856.0,57.8322,57.8901,57.8322,57.8818,55856.0
2016-11-29 11:05:00,70.03,70.04,69.98,70.02,44077.0,57.8818,57.8901,57.8405,57.8735,44077.0
2016-11-29 11:10:00,70.02,70.02,69.97,70.0,65667.0,57.8735,57.8735,57.8322,57.857,65667.0
2016-11-29 11:15:00,70.01,70.09,69.95,70.09,93343.0,57.8653,57.9314,57.8157,57.9314,93343.0
2016-11-29 11:20:00,70.09,70.2,69.98,69.98,81556.0,57.9314,58.0223,57.8405,57.8405,81556.0
2016-11-29 11:25:00,69.98,70.03,69.92,69.98,57417.0,57.8405,57.8818,57.7909,57.8405,57417.0
2016-11-29 11:30:00,69.98,70.01,69.94,69.98,48413.0,57.8405,57.8653,57.8074,57.8405,48413.0
2016-11-29 11:35:00,69.98,70.0,69.77,69.77,58494.0,57.8405,57.857,57.6669,57.6669,58494.0
2016-11-29 11:40:00,69.78,69.91,69.77,69.88,28950.0,57.6752,57.7826,57.6669,57.7578,28950.0
2016-11-29 11:45:00,69.88,69.92,69.79,69.8,38835.0,57.7578,57.7909,57.6834,57.6917,38835.0
2016-11-29 11:50:00,69.8,69.9,69.78,69.8,24721.0,57.6917,57.7743,57.6752,57.6917,24721.0
2016-11-29 11:55:00,69.8,69.84,69.73,69.77,48454.0,57.6917,57.7248,57.6338,57.6669,48454.0
2016-11-29 12:00:00,69.76,69.8,69.69,69.7,80800.0,57.6586,57.6917,57.6008,57.609,80800.0
2016-11-29 12:05:00,69.7,69.71,69.61,69.66,46398.0,57.609,57.6173,57.5346,57.576,46398.0
2016-11-29 12:10:00,69.66,69.66,69.51,69.52,104982.0,57.576,57.576,57.452,57.4603,104982.0
2016-11-29 12:15:00,69.53,69.7,69.5,69.7,97217.0,57.4685,57.609,57.4437,57.609,97217.0
2016-11-29 12:20:00,69.7,69.71,69.56,69.61,81254.0,57.609,57.6173,57.4933,57.5346,81254.0
2016-11-29 12:25:00,69.61,69.63,69.53,69.59,45047.0,57.5346,57.5512,57.4685,57.5181,45047.0
2016-11-29 12:30:00,69.59,69.67,69.57,69.57,37375.0,57.5181,57.5842,57.5016,57.5016,37375.0
2016-11-29 12:35:00,69.58,69.67,69.5,69.67,46084.0,57.5099,57.5842,57.4437,57.5842,46084.0
2016-11-29 12:40:00,69.67,69.71,69.63,69.63,43454.0,57.5842,57.6173,57.5512,57.5512,43454.0
2016-11-29 12:45:00,69.63,69.71,69.63,69.66,28390.0,57.5512,57.6173,57.5512,57.576,28390.0
2016-11-29 12:50:00,69.66,69.72,69.66,69.7,34539.0,57.576,57.6256,57.576,57.609,34539.0
2016-11-29 12:55:00,69.71,69.75,69.64,69.7,38100.0,57.6173,57.6504,57.5594,57.609,38100.0
2016-11-29 13:00:00,69.7,69.71,69.65,69.7,24528.0,57.609,57.6173,57.5677,57.609,24528.0
2016-11-29 13:05:00,69.7,69.71,69.62,69.66,28920.0,57.609,57.6173,57.5429,57.576,28920.0
2016-11-29 13:10:00,69.65,69.67,69.6,69.62,25472.0,57.5677,57.5842,57.5264,57.5429,25472.0
2016-11-29 13:15:00,69.63,69.66,69.59,69.59,26522.0,57.5512,57.576,57.5181,57.5181,26522.0
2016-11-29 13:20:00,69.6,69.65,69.58,69.6,34030.0,57.5264,57.5677,57.5099,57.5264,34030.0
2016-11-29 13:25:00,69.6,69.63,69.59,69.6,35043.0,57.5264,57.5512,57.5181,57.5264,35043.0
2016-11-29 13:30:00,69.6,69.61,69.51,69.51,63815.0,57.5264,57.5346,57.452,57.452,63815.0
2016-11-29 13:35:00,69.51,69.55,69.5,69.51,21360.0,57.452,57.4851,57.4437,57.452,21360.0
2016-11-29 13:40:00,69.51,69.51,69.45,69.48,34562.0,57.452,57.452,57.4024,57.4272,34562.0
2016-11-29 13:45:00,69.48,69.48,69.4,69.42,61756.0,57.4272,57.4272,57.3611,57.3776,61756.0
2016-11-29 13:50:00,69.42,69.42,69.3,69.34,59028.0,57.3776,57.3776,57.2784,57.3115,59028.0
2016-11-29 13:55:00,69.35,69.41,69.3,69.41,132509.0,57.3198,57.3693,57.2784,57.3693,132509.0
2016-11-29 14:00:00,69.41,69.53,69.4,69.53,43421.0,57.3693,57.4685,57.3611,57.4685,43421.0
2016-11-29 14:05:00,69.53,69.6,69.52,69.59,38784.0,57.4685,57.5264,57.4603,57.5181,38784.0
2016-11-29 14:10:00,69.59,69.66,69.59,69.65,27903.0,57.5181,57.576,57.5181,57.5677,27903.0
2016-11-29 14:15:00,69.65,69.73,69.64,69.73,51040.0,57.5677,57.6338,57.5594,57.6338,51040.0
2016-11-29 14:20:00,69.72,69.75,69.72,69.73,39145.0,57.6256,57.6504,57.6256,57.6338,39145.0
2016-11-29 14:25:00,69.73,69.8,69.04,69.62,202745.0,57.6338,57.6917,57.0635,57.5429,202745.0
2016-11-29 14:30:00,69.62,69.66,69.55,69.65,46506.0,57.5429,57.576,57.4851,57.5677,46506.0
2016-11-29 14:35:00,69.65,69.8,69.64,69.78,46399.0,57.5677,57.6917,57.5594,57.6752,46399.0
2016-11-29 14:40:00,69.78,69.86,69.75,69.76,39278.0,57.6752,57.7413,57.6504,57.6586,39278.0
2016-11-29 14:45:00,69.76,69.86,69.75,69.82,38027.0,57.6586,57.7413,57.6504,57.7082,38027.0
2016-11-29 14:50:00,69.82,69.86,69.79,69.8,49858.0,57.7082,57.7413,57.6834,57.6917,49858.0
2016-11-29 14:55:00,69.81,69.85,69.76,69.77,32183.0,57.7,57.733,57.6586,57.6669,32183.0
2016-11-29 15:00:00,69.77,69.81,69.65,69.68,60126.0,57.6669,57.7,57.5677,57.5925,60126.0
2016-11-29 15:05:00,69.68,69.7,69.64,69.65,64356.0,57.5925,57.609,57.5594,57.5677,64356.0
2016-11-29 15:10:00,69.65,69.66,69.57,69.6,40211.0,57.5677,57.576,57.5016,57.5264,40211.0
2016-11-29 15:15:00,69.6,69.61,69.49,69.49,76111.0,57.5264,57.5346,57.4355,57.4355,76111.0
2016-11-29 15:20:00,69.49,69.55,69.47,69.55,82749.0,57.4355,57.4851,57.4189,57.4851,82749.0
2016-11-29 15:25:00,69.55,69.67,69.54,69.66,61273.0,57.4851,57.5842,57.4768,57.576,61273.0
2016-11-29 15:30:00,69.66,69.66,69.58,69.6,77361.0,57.576,57.576,57.5099,57.5264,77361.0
2016-11-29 15:35:00,69.61,69.65,69.58,69.59,104258.0,57.5346,57.5677,57.5099,57.5181,104258.0
2016-11-29 15:40:00,69.59,69.65,69.57,69.65,122084.0,57.5181,57.5677,57.5016,57.5677,122084.0
2016-11-29 15:45:00,69.65,69.67,69.59,69.65,128917.0,57.5677,57.5842,57.5181,57.5677,128917.0
2016-11-29 15:50:00,69.66,69.66,69.61,69.61,177152.0,57.576,57.576,57.5346,57.5346,177152.0
2016-11-29 15:55:00,69.62,69.72,69.6,69.66,284788.0,57.5429,57.6256,57.5264,57.576,284788.0
2016-11-30 09:30:00,70.08,70.58,70.05,70.24,106871.0,57.9231,58.3364,57.8983,58.0554,106871.0
2016-11-30 09:35:00,70.21,70.44,70.16,70.23,61286.0,58.0306,58.2207,57.9892,58.0471,61286.0
2016-11-30 09:40:00,70.22,70.3,70.16,70.21,35805.0,58.0388,58.105,57.9892,58.0306,35805.0
2016-11-30 09:45:00,70.22,70.25,70.14,70.19,44849.0,58.0388,58.0636,57.9727,58.014,44849.0
2016-11-30 09:50:00,70.18,70.24,70.17,70.21,61271.0,58.0058,58.0554,57.9975,58.0306,61271.0
2016-11-30 09:55:00,70.21,70.21,70.14,70.19,66070.0,58.0306,58.0306,57.9727,58.014,66070.0
2016-11-30 10:00:00,70.18,70.37,70.18,70.28,38677.0,58.0058,58.1628,58.0058,58.0884,38677.0
2016-11-30 10:05:00,70.27,70.29,70.22,70.26,27080.0,58.0802,58.0967,58.0388,58.0719,27080.0
2016-11-30 10:10:00,70.27,70.39,70.2,70.35,38640.0,58.0802,58.1793,58.0223,58.1463,38640.0
2016-11-30 10:15:00,70.34,70.36,70.26,70.27,29623.0,58.138,58.1545,58.0719,58.0802,29623.0
2016-11-30 10:20:00,70.27,70.3,70.2,70.22,39445.0,58.0802,58.105,58.0223,58.0388,39445.0
2016-11-30 10:25:00,70.23,70.28,70.18,70.27,46141.0,58.0471,58.0884,58.0058,58.0802,46141.0
2016-11-30 10:30:00,70.27,70.39,70.16,70.19,33522.0,58.0802,58.1793,57.9892,58.014,33522.0
2016-11-30 10:35:00,70.19,70.22,70.09,70.13,39357.0,58.014,58.0388,57.9314,57.9644,39357.0
2016-11-30 10:40:00,70.12,70.13,70.03,70.08,28299.0,57.9562,57.9644,57.8818,57.9231,28299.0
2016-11-30 10:45:00,70.09,70.2,70.09,70.11,21677.0,57.9314,58.0223,57.9314,57.9479,21677.0
2016-11-30 10:50:00,70.11,70.11,69.92,69.93,31894.0,57.9479,57.9479,57.7909,57.7991,31894.0
2016-11-30 10:55:00,69.93,70.05,69.93,70.01,20788.0,57.7991,57.8983,57.7991,57.8653,20788.0
2016-11-30 11:00:00,70.0,70.05,69.97,70.02,26235.0,57.857,57.8983,57.8322,57.8735,26235.0
2016-11-30 11:05:00,70.02,70.06,70.0,70.06,23644.0,57.8735,57.9066,57.857,57.9066,23644.0
2016-11-30 11:10:00,70.05,70.08,70.0,70.01,17080.0,57.8983,57.9231,57.857,57.8653,17080.0
2016-11-30 11:15:00,70.01,70.06,69.97,69.97,25436.0,57.8653,57.9066,57.8322,57.8322,25436.0
2016-11-30 11:20:00,69.96,70.03,69.95,69.98,22398.0,57.8239,57.8818,57.8157,57.8405,22398.0
2016-11-30 11:25:00,69.98,69.98,69.93,69.95,32906.0,57.8405,57.8405,57.7991,57.8157,32906.0
2016-11-30 11:30:00,69.95,69.98,69.92,69.97,14675.0,57.8157,57.8405,57.7909,57.8322,14675.0
2016-11-30 11:35:00,69.97,69.98,69.88,69.97,25708.0,57.8322,57.8405,57.7578,57.8322,25708.0
2016-11-30 11:40:00,69.96,69.98,69.92,69.92,14837.0,57.8239,57.8405,57.7909,57.7909,14837.0
2016-11-30 11:45:00,69.92,69.94,69.89,69.91,14293.0,57.7909,57.8074,57.7661,57.7826,14293.0
2016-11-30 11:50:00,69.91,69.96,69.88,69.91,23038.0,57.7826,57.8239,57.7578,57.7826,23038.0
2016-11-30 11:55:00,69.9,69.91,69.81,69.89,23660.0,57.7743,57.7826,57.7,57.7661,23660.0
2016-11-30 12:00:00,69.89,70.0,69.89,69.99,17190.0,57.7661,57.857,57.7661,57.8487,17190.0
2016-11-30 12:05:00,69.99,69.99,69.84,69.84,18952.0,57.8487,57.8487,57.7248,57.7248,18952.0
2016-11-30 12:10:00,69.85,69.87,69.83,69.83,19002.0,57.733,57.7495,57.7165,57.7165,19002.0
2016-11-30 12:15:00,69.84,69.86,69.81,69.83,27656.0,57.7248,57.7413,57.7,57.7165,27656.0
2016-11-30 12:20:00,69.83,69.86,69.82,69.85,25529.0,57.7165,57.7413,57.7082,57.733,25529.0
2016-11-30 12:25:00,69.84,69.84,69.79,69.81,36742.0,57.7248,57.7248,57.6834,57.7,36742.0
2016-11-30 12:30:00,69.8,69.82,69.77,69.79,12218.0,57.6917,57.7082,57.6669,57.6834,12218.0
2016-11-30 12:35:00,69.78,69.79,69.7,69.73,16332.0,57.6752,57.6834,57.609,57.6338,16332.0
2016-11-30 12:40:00,69.74,69.74,69.71,69.72,10087.0,57.6421,57.6421,57.6173,57.6256,10087.0
2016-11-30 12:45:00,69.72,69.78,69.67,69.78,28112.0,57.6256,57.6752,57.5842,57.6752,28112.0
2016-11-30 12:50:00,69.76,69.79,69.74,69.75,12777.0,57.6586,57.6834,57.6421,57.6504,12777.0
2016-11-30 12:55:00,69.75,69.82,69.74,69.81,12922.0,57.6504,57.7082,57.6421,57.7,12922.0
2016-11-30 13:00:00,69.8,69.87,69.8,69.85,14878.0,57.6917,57.7495,57.6917,57.733,14878.0
2016-11-30 13:05:00,69.86,69.89,69.83,69.84,16294.0,57.7413,57.7661,57.7165,57.7248,16294.0
2016-11-30 13:10:00,69.85,69.86,69.81,69.84,24607.0,57.733,57.7413,57.7,57.7248,24607.0
2016-11-30 13:15:00,69.85,69.85,69.78,69.8,20300.0,57.733,57.733,57.6752,57.6917,20300.0
2016-11-30 13:20:00,69.82,69.84,69.75,69.79,10899.0,57.7082,57.7248,57.6504,57.6834,10899.0
2016-11-30 13:25:00,69.8,69.82,69.74,69.76,15147.0,57.6917,57.7082,57.6421,57.6586,15147.0
2016-11-30 13:30:00,69.76,69.79,69.75,69.76,9925.0,57.6586,57.6834,57.6504,57.6586,9925.0
2016-11-30 13:35:00,69.76,69.76,69.69,69.69,16472.0,57.6586,57.6586,57.6008,57.6008,16472.0
2016-11-30 13:40:00,69.69,69.7,69.66,69.7,12287.0,57.6008,57.609,57.576,57.609,12287.0
2016-11-30 13:45:00,69.69,69.71,69.65,69.7,14554.0,57.6008,57.6173,57.5677,57.609,14554.0
2016-11-30 13:50:00,69.71,69.73,69.62,69.64,25616.0,57.6173,57.6338,57.5429,57.5594,25616.0
2016-11-30 13:55:00,69.65,69.65,69.59,69.59,13368.0,57.5677,57.5677,57.5181,57.5181,13368.0
2016-11-30 14:00:00,69.6,69.61,69.56,69.59,15925.0,57.5264,57.5346,57.4933,57.5181,15925.0
2016-11-30 14:05:00,69.58,69.58,69.52,69.53,10786.0,57.5099,57.5099,57.4603,57.4685,10786.0
2016-11-30 14:10:00,69.53,69.58,69.52,69.55,46249.0,57.4685,57.5099,57.4603,57.4851,46249.0
2016-11-30 14:15:00,69.55,69.58,69.48,69.58,18205.0,57.4851,57.5099,57.4272,57.5099,18205.0
2016-11-30 14:20:00,69.59,69.59,69.54,69.58,32442.0,57.5181,57.5181,57.4768,57.5099,32442.0
2016-11-30 14:25:00,69.57,69.62,69.55,69.62,17723.0,57.5016,57.5429,57.4851,57.5429,17723.0
2016-11-30 14:30:00,69.62,69.62,69.53,69.54,28208.0,57.5429,57.5429,57.4685,57.4768,28208.0
2016-11-30 14:35:00,69.53,69.64,69.53,69.6,27086.0,57.4685,57.5594,57.4685,57.5264,27086.0
2016-11-30 14:40:00,69.6,69.6,69.57,69.59,15787.0,57.5264,57.5264,57.5016,57.5181,15787.0
2016-11-30 14:45:00,69.58,69.59,69.56,69.58,25506.0,57.5099,57.5181,57.4933,57.5099,25506.0
2016-11-30 14:50:00,69.57,69.64,69.57,69.62,26244.0,57.5016,57.5594,57.5016,57.5429,26244.0
2016-11-30 14:55:00,69.62,69.63,69.57,69.61,22486.0,57.5429,57.5512,57.5016,57.5346,22486.0
2016-11-30 15:00:00,69.61,69.65,69.6,69.64,36284.0,57.5346,57.5677,57.5264,57.5594,36284.0
2016-11-30 15:05:00,69.64,69.71,69.63,69.67,38775.0,57.5594,57.6173,57.5512,57.5842,38775.0
2016-11-30 15:10:00,69.67,69.74,69.63,69.73,35217.0,57.5842,57.6421,57.5512,57.6338,35217.0
2016-11-30 15:15:00,69.73,69.81,69.73,69.74,35572.0,57.6338,57.7,57.6338,57.6421,35572.0
2016-11-30 15:20:00,69.75,69.93,69.74,69.92,60779.0,57.6504,57.7991,57.6421,57.7909,60779.0
2016-11-30 15:25:00,69.92,69.95,69.9,69.91,54330.0,57.7909,57.8157,57.7743,57.7826,54330.0
2016-11-30 15:30:00,69.91,69.91,69.84,69.84,57980.0,57.7826,57.7826,57.7248,57.7248,57980.0
2016-11-30 15:35:00,69.84,69.86,69.77,69.78,45431.0,57.7248,57.7413,57.6669,57.6752,45431.0
2016-11-30 15:40:00,69.78,69.85,69.77,69.83,73052.0,57.6752,57.733,57.6669,57.7165,73052.0
2016-11-30 15:45:00,69.82,69.91,69.81,69.91,118018.0,57.7082,57.7826,57.7,57.7826,118018.0
2016-11-30 15:50:00,69.91,69.94,69.87,69.94,127275.0,57.7826,57.8074,57.7495,57.8074,127275.0
2016-11-30 15:55:00,69.94,70.0,69.9,69.92,509270.0,57.8074,57.857,57.7743,57.7909,509270.0
2016-12-01 09:30:00,69.95,70.14,69.88,69.99,46284.0,57.8157,57.9727,57.7578,57.8487,46284.0
2016-12-01 09:35:00,70.0,70.0,69.8,69.91,19381.0,57.857,57.857,57.6917,57.7826,19381.0
2016-12-01 09:40:00,69.91,69.94,69.76,69.77,19610.0,57.7826,57.8074,57.6586,57.6669,19610.0
2016-12-01 09:45:00,69.8,69.94,69.8,69.94,50818.0,57.6917,57.8074,57.6917,57.8074,50818.0
2016-12-01 09:50:00,69.94,70.0,69.92,69.94,34703.0,57.8074,57.857,57.7909,57.8074,34703.0
2016-12-01 09:55:00,69.92,69.94,69.85,69.89,38034.0,57.7909,57.8074,57.733,57.7661,38034.0
2016-12-01 10:00:00,69.89,69.94,69.87,69.94,33451.0,57.7661,57.8074,57.7495,57.8074,33451.0
2016-12-01 10:05:00,69.94,70.0,69.9,69.99,23161.0,57.8074,57.857,57.7743,57.8487,23161.0
2016-12-01 10:10:00,69.98,70.0,69.91,69.98,18482.0,57.8405,57.857,57.7826,57.8405,18482.0
2016-12-01 10:15:00,69.99,70.0,69.97,69.98,45560.0,57.8487,57.857,57.8322,57.8405,45560.0
2016-12-01 10:20:00,69.99,70.14,69.95,70.14,28892.0,57.8487,57.9727,57.8157,57.9727,28892.0
2016-12-01 10:25:00,70.17,70.27,70.13,70.19,21770.0,57.9975,58.0802,57.9644,58.014,21770.0
2016-12-01 10:30:00,70.19,70.26,70.16,70.22,12976.0,58.014,58.0719,57.9892,58.0388,12976.0
2016-12-01 10:35:00,70.24,70.3,70.21,70.24,20600.0,58.0554,58.105,58.0306,58.0554,20600.0
2016-12-01 10:40:00,70.23,70.29,70.12,70.12,20843.0,58.0471,58.0967,57.9562,57.9562,20843.0
2016-12-01 10:45:00,70.14,70.2,70.14,70.17,18549.0,57.9727,58.0223,57.9727,57.9975,18549.0
2016-12-01 10:50:00,70.18,70.27,70.18,70.22,25303.0,58.0058,58.0802,58.0058,58.0388,25303.0
2016-12-01 10:55:00,70.23,70.26,70.19,70.23,19454.0,58.0471,58.0719,58.014,58.0471,19454.0
2016-12-01 11:00:00,70.24,70.27,70.19,70.19,22606.0,58.0554,58.0802,58.014,58.014,22606.0
2016-12-01 11:05:00,70.21,70.25,70.19,70.21,12190.0,58.0306,58.0636,58.014,58.0306,12190.0
2016-12-01 11:10:00,70.22,70.27,70.22,70.25,17200.0,58.0388,58.0802,58.0388,58.0636,17200.0
2016-12-01 11:15:00,70.24,70.27,70.24,70.24,11906.0,58.0554,58.0802,58.0554,58.0554,11906.0
2016-12-01 11:20:00,70.24,70.28,70.2,70.25,18154.0,58.0554,58.0884,58.0223,58.0636,18154.0
2016-12-01 11:25:00,70.24,70.27,70.22,70.25,13007.0,58.0554,58.0802,58.0388,58.0636,13007.0
2016-12-01 11:30:00,70.25,70.31,70.2,70.31,18313.0,58.0636,58.1132,58.0223,58.1132,18313.0
2016-12-01 11:35:00,70.32,70.35,70.28,70.29,13498.0,58.1215,58.1463,58.0884,58.0967,13498.0
2016-12-01 11:40:00,70.29,70.3,70.26,70.28,22515.0,58.0967,58.105,58.0719,58.0884,22515.0
2016-12-01 11:45:00,70.28,70.35,70.28,70.28,9719.0,58.0884,58.1463,58.0884,58.0884,9719.0
2016-12-01 11:50:00,70.28,70.33,70.25,70.27,12919.0,58.0884,58.1298,58.0636,58.0802,12919.0
2016-12-01 11:55:00,70.27,70.28,70.25,70.26,16077.0,58.0802,58.0884,58.0636,58.0719,16077.0
2016-12-01 12:00:00,70.26,70.29,70.24,70.25,32139.0,58.0719,58.0967,58.0554,58.0636,32139.0
2016-12-01 12:05:00,70.24,70.35,70.24,70.31,22004.0,58.0554,58.1463,58.0554,58.1132,22004.0
2016-12-01 12:10:00,70.3,70.31,70.28,70.3,12927.0,58.105,58.1132,58.0884,58.105,12927.0
2016-12-01 12:15:00,70.3,70.35,70.26,70.33,49525.0,58.105,58.1463,58.0719,58.1298,49525.0
2016-12-01 12:20:00,70.31,70.32,70.24,70.26,20194.0,58.1132,58.1215,58.0554,58.0719,20194.0
2016-12-01 12:25:00,70.26,70.27,70.25,70.26,6745.0,58.0719,58.0802,58.0636,58.0719,6745.0
2016-12-01 12:30:00,70.27,70.29,70.24,70.27,15634.0,58.0802,58.0967,58.0554,58.0802,15634.0
2016-12-01 12:35:00,70.28,70.29,70.27,70.28,8031.0,58.0884,58.0967,58.0802,58.0884,8031.0
2016-12-01 12:40:00,70.27,70.27,70.12,70.14,11531.0,58.0802,58.0802,57.9562,57.9727,11531.0
2016-12-01 12:45:00,70.14,70.17,70.13,70.13,8362.0,57.9727,57.9975,57.9644,57.9644,8362.0
2016-12-01 12:50:00,70.13,70.19,70.12,70.18,6961.0,57.9644,58.014,57.9562,58.0058,6961.0
2016-12-01 12:55:00,70.19,70.19,70.11,70.11,10075.0,58.014,58.014,57.9479,57.9479,10075.0
2016-12-01 13:00:00,70.11,70.18,70.11,70.17,6038.0,57.9479,58.0058,57.9479,57.9975,6038.0
2016-12-01 13:05:00,70.17,70.17,70.12,70.14,5307.0,57.9975,57.9975,57.9562,57.9727,5307.0
2016-12-01 13:10:00,70.14,70.18,70.1,70.12,11376.0,57.9727,58.0058,57.9396,57.9562,11376.0
2016-12-01 13:15:00,70.13,70.13,70.05,70.07,21512.0,57.9644,57.9644,57.8983,57.9149,21512.0
2016-12-01 13:20:00,70.07,70.13,70.07,70.13,4578.0,57.9149,57.9644,57.9149,57.9644,4578.0
2016-12-01 13:25:00,70.13,70.14,70.08,70.1,6566.0,57.9644,57.9727,57.9231,57.9396,6566.0
2016-12-01 13:30:00,70.1,70.15,70.04,70.13,13478.0,57.9396,57.981,57.8901,57.9644,13478.0
2016-12-01 13:35:00,70.13,70.14,70.11,70.14,7520.0,57.9644,57.9727,57.9479,57.9727,7520.0
2016-12-01 13:40:00,70.14,70.16,70.12,70.12,12863.0,57.9727,57.9892,57.9562,57.9562,12863.0
2016-12-01 13:45:00,70.13,70.13,70.11,70.12,5468.0,57.9644,57.9644,57.9479,57.9562,5468.0
2016-12-01 13:50:00,70.11,70.13,70.09,70.12,10451.0,57.9479,57.9644,57.9314,57.9562,10451.0
2016-12-01 13:55:00,70.13,70.14,70.1,70.12,9412.0,57.9644,57.9727,57.9396,57.9562,9412.0
2016-12-01 14:00:00,70.12,70.18,70.12,70.14,19212.0,57.9562,58.0058,57.9562,57.9727,19212.0
2016-12-01 14:05:00,70.15,70.15,70.09,70.1,27539.0,57.981,57.981,57.9314,57.9396,27539.0
2016-12-01 14:10:00,70.1,70.11,70.09,70.1,32836.0,57.9396,57.9479,57.9314,57.9396,32836.0
2016-12-01 14:15:00,70.1,70.14,70.06,70.14,48980.0,57.9396,57.9727,57.9066,57.9727,48980.0
2016-12-01 14:20:00,70.13,70.14,70.09,70.09,21587.0,57.9644,57.9727,57.9314,57.9314,21587.0
2016-12-01 14:25:00,70.1,70.11,70.06,70.07,18282.0,57.9396,57.9479,57.9066,57.9149,18282.0
2016-12-01 14:30:00,70.06,70.17,70.06,70.17,19189.0,57.9066,57.9975,57.9066,57.9975,19189.0
2016-12-01 14:35:00,70.17,70.18,70.1,70.11,31458.0,57.9975,58.0058,57.9396,57.9479,31458.0
2016-12-01 14:40:00,70.1,70.14,70.09,70.13,15672.0,57.9396,57.9727,57.9314,57.9644,15672.0
2016-12-01 14:45:00,70.13,70.17,70.13,70.16,16270.0,57.9644,57.9975,57.9644,57.9892,16270.0
2016-12-01 14:50:00,70.15,70.21,70.13,70.2,26272.0,57.981,58.0306,57.9644,58.0223,26272.0
2016-12-01 14:55:00,70.2,70.21,70.1,70.11,30229.0,58.0223,58.0306,57.9396,57.9479,30229.0
2016-12-01 15:00:00,70.11,70.15,70.09,70.1,27566.0,57.9479,57.981,57.9314,57.9396,27566.0
2016-12-01 15:05:00,70.1,70.12,70.08,70.1,28477.0,57.9396,57.9562,57.9231,57.9396,28477.0
2016-12-01 15:10:00,70.1,70.16,70.09,70.16,51418.0,57.9396,57.9892,57.9314,57.9892,51418.0
2016-12-01 15:15:00,70.16,70.16,70.13,70.15,16653.0,57.9892,57.9892,57.9644,57.981,16653.0
2016-12-01 15:20:00,70.16,70.16,70.13,70.15,28605.0,57.9892,57.9892,57.9644,57.981,28605.0
2016-12-01 15:25:00,70.14,70.19,70.14,70.17,44544.0,57.9727,58.014,57.9727,57.9975,44544.0
2016-12-01 15:30:00,70.17,70.19,70.14,70.19,49809.0,57.9975,58.014,57.9727,58.014,49809.0
2016-12-01 15:35:00,70.19,70.21,70.18,70.19,40114.0,58.014,58.0306,58.0058,58.014,40114.0
2016-12-01 15:40:00,70.19,70.27,70.18,70.25,44590.0,58.014,58.0802,58.0058,58.0636,44590.0
2016-12-01 15:45:00,70.25,70.27,70.22,70.25,54825.0,58.0636,58.0802,58.0388,58.0636,54825.0
2016-12-01 15:50:00,70.25,70.31,70.22,70.31,68092.0,58.0636,58.1132,58.0388,58.1132,68092.0
2016-12-01 15:55:00,70.3,70.38,70.29,70.35,97763.0,58.105,58.1711,58.0967,58.1463,97763.0
2016-12-02 09:30:00,70.43,70.5,70.26,70.46,53646.0,58.2124,58.2703,58.0719,58.2372,53646.0
2016-12-02 09:35:00,70.48,70.57,70.31,70.53,24944.0,58.2537,58.3281,58.1132,58.2951,24944.0
2016-12-02 09:40:00,70.5,70.51,70.36,70.4,18252.0,58.2703,58.2785,58.1545,58.1876,18252.0
2016-12-02 09:45:00,70.39,70.51,70.34,70.49,26332.0,58.1793,58.2785,58.138,58.262,26332.0
2016-12-02 09:50:00,70.48,70.52,70.42,70.47,20592.0,58.2537,58.2868,58.2041,58.2455,20592.0
2016-12-02 09:55:00,70.48,70.55,70.47,70.5,20405.0,58.2537,58.3116,58.2455,58.2703,20405.0
2016-12-02 10:00:00,70.48,70.55,70.43,70.5,22208.0,58.2537,58.3116,58.2124,58.2703,22208.0
2016-12-02 10:05:00,70.47,70.53,70.44,70.46,23683.0,58.2455,58.2951,58.2207,58.2372,23683.0
2016-12-02 10:10:00,70.47,70.57,70.47,70.55,17611.0,58.2455,58.3281,58.2455,58.3116,17611.0
2016-12-02 10:15:00,70.55,70.56,70.51,70.53,21110.0,58.3116,58.3199,58.2785,58.2951,21110.0
2016-12-02 10:20:00,70.53,70.56,70.46,70.47,15696.0,58.2951,58.3199,58.2372,58.2455,15696.0
2016-12-02 10:25:00,70.47,70.58,70.47,70.58,14928.0,58.2455,58.3364,58.2455,58.3364,14928.0
2016-12-02 10:30:00,70.57,70.62,70.5,70.51,19320.0,58.3281,58.3694,58.2703,58.2785,19320.0
2016-12-02 10:35:00,70.51,70.6,70.5,70.59,25209.0,58.2785,58.3529,58.2703,58.3446,25209.0
2016-12-02 10:40:00,70.59,70.65,70.53,70.62,17008.0,58.3446,58.3942,58.2951,58.3694,17008.0
2016-12-02 10:45:00,70.63,70.63,70.58,70.6,20822.0,58.3777,58.3777,58.3364,58.3529,20822.0
2016-12-02 10:50:00,70.6,70.66,70.58,70.63,12937.0,58.3529,58.4025,58.3364,58.3777,12937.0
2016-12-02 10:55:00,70.62,70.62,70.58,70.62,13032.0,58.3694,58.3694,58.3364,58.3694,13032.0
2016-12-02 11:00:00,70.61,70.66,70.6,70.66,23843.0,58.3612,58.4025,58.3529,58.4025,23843.0
2016-12-02 11:05:00,70.66,70.74,70.66,70.72,21390.0,58.4025,58.4686,58.4025,58.4521,21390.0
2016-12-02 11:10:00,70.71,70.76,70.66,70.76,23648.0,58.4438,58.4852,58.4025,58.4852,23648.0
2016-12-02 11:15:00,70.75,70.76,70.69,70.72,17874.0,58.4769,58.4852,58.4273,58.4521,17874.0
2016-12-02 11:20:00,70.71,70.76,70.71,70.73,25048.0,58.4438,58.4852,58.4438,58.4604,25048.0
2016-12-02 11:25:00,70.74,70.74,70.68,70.71,16532.0,58.4686,58.4686,58.419,58.4438,16532.0
2016-12-02 11:30:00,70.72,70.76,70.72,70.75,12741.0,58.4521,58.4852,58.4521,58.4769,12741.0
2016-12-02 11:35:00,70.75,70.77,70.73,70.77,13628.0,58.4769,58.4934,58.4604,58.4934,13628.0
2016-12-02 11:40:00,70.76,70.78,70.75,70.77,12364.0,58.4852,58.5017,58.4769,58.4934,12364.0
2016-12-02 11:45:00,70.75,70.76,70.73,70.75,11180.0,58.4769,58.4852,58.4604,58.4769,11180.0
2016-12-02 11:50:00,70.75,70.76,70.72,70.73,21173.0,58.4769,58.4852,58.4521,58.4604,21173.0
2016-12-02 11:55:00,70.74,70.75,70.68,70.69,10826.0,58.4686,58.4769,58.419,58.4273,10826.0
2016-12-02 12:00:00,70.7,70.7,70.59,70.59,13010.0,58.4356,58.4356,58.3446,58.3446,13010.0
2016-12-02 12:05:00,70.6,70.64,70.54,70.55,14793.0,58.3529,58.386,58.3033,58.3116,14793.0
2016-12-02 12:10:00,70.53,70.6,70.53,70.57,11274.0,58.2951,58.3529,58.2951,58.3281,11274.0
2016-12-02 12:15:00,70.57,70.62,70.55,70.61,11350.0,58.3281,58.3694,58.3116,58.3612,11350.0
2016-12-02 12:20:00,70.62,70.64,70.61,70.63,8489.0,58.3694,58.386,58.3612,58.3777,8489.0
2016-12-02 12:25:00,70.63,70.64,70.6,70.61,18328.0,58.3777,58.386,58.3529,58.3612,18328.0
2016-12-02 12:30:00,70.62,70.62,70.59,70.62,12441.0,58.3694,58.3694,58.3446,58.3694,12441.0
2016-12-02 12:35:00,70.61,70.62,70.57,70.59,17232.0,58.3612,58.3694,58.3281,58.3446,17232.0
2016-12-02 12:40:00,70.58,70.63,70.54,70.63,18488.0,58.3364,58.3777,58.3033,58.3777,18488.0
2016-12-02 12:45:00,70.63,70.63,70.6,70.6,2300.0,58.3777,58.3777,58.3529,58.3529,2300.0
2016-12-02 12:50:00,70.61,70.67,70.61,70.63,18577.0,58.3612,58.4108,58.3612,58.3777,18577.0
2016-12-02 12:55:00,70.63,70.69,70.62,70.67,10294.0,58.3777,58.4273,58.3694,58.4108,10294.0
2016-12-02 13:00:00,70.66,70.67,70.59,70.64,12312.0,58.4025,58.4108,58.3446,58.386,12312.0
2016-12-02 13:05:00,70.63,70.64,70.57,70.58,10593.0,58.3777,58.386,58.3281,58.3364,10593.0
2016-12-02 13:10:00,70.59,70.6,70.55,70.55,13676.0,58.3446,58.3529,58.3116,58.3116,13676.0
2016-12-02 13:15:00,70.57,70.61,70.55,70.6,9283.0,58.3281,58.3612,58.3116,58.3529,9283.0
2016-12-02 13:20:00,70.59,70.62,70.59,70.6,10274.0,58.3446,58.3694,58.3446,58.3529,10274.0
2016-12-02 13:25:00,70.6,70.6,70.57,70.59,9689.0,58.3529,58.3529,58.3281,58.3446,9689.0
2016-12-02 13:30:00,70.58,70.6,70.55,70.57,14836.0,58.3364,58.3529,58.3116,58.3281,14836.0
2016-12-02 13:35:00,70.57,70.59,70.54,70.55,13480.0,58.3281,58.3446,58.3033,58.3116,13480.0
2016-12-02 13:40:00,70.54,70.57,70.54,70.56,10790.0,58.3033,58.3281,58.3033,58.3199,10790.0
2016-12-02 13:45:00,70.56,70.57,70.5,70.51,13943.0,58.3199,58.3281,58.2703,58.2785,13943.0
2016-12-02 13:50:00,70.51,70.54,70.5,70.52,13441.0,58.2785,58.3033,58.2703,58.2868,13441.0
2016-12-02 13:55:00,70.51,70.54,70.5,70.53,10918.0,58.2785,58.3033,58.2703,58.2951,10918.0
2016-12-02 14:00:00,70.52,70.56,70.5,70.54,20448.0,58.2868,58.3199,58.2703,58.3033,20448.0
2016-12-02 14:05:00,70.55,70.58,70.53,70.58,12520.0,58.3116,58.3364,58.2951,58.3364,12520.0
2016-12-02 14:10:00,70.58,70.59,70.57,70.58,10401.0,58.3364,58.3446,58.3281,58.3364,10401.0
2016-12-02 14:15:00,70.58,70.62,70.57,70.61,14004.0,58.3364,58.3694,58.3281,58.3612,14004.0
2016-12-02 14:20:00,70.61,70.63,70.61,70.62,5025.0,58.3612,58.3777,58.3612,58.3694,5025.0
2016-12-02 14:25:00,70.62,70.63,70.55,70.56,20595.0,58.3694,58.3777,58.3116,58.3199,20595.0
2016-12-02 14:30:00,70.57,70.59,70.55,70.56,20101.0,58.3281,58.3446,58.3116,58.3199,20101.0
2016-12-02 14:35:00,70.57,70.58,70.55,70.55,7196.0,58.3281,58.3364,58.3116,58.3116,7196.0
2016-12-02 14:40:00,70.55,70.6,70.55,70.59,14920.0,58.3116,58.3529,58.3116,58.3446,14920.0
2016-12-02 14:45:00,70.59,70.62,70.59,70.6,11042.0,58.3446,58.3694,58.3446,58.3529,11042.0
2016-12-02 14:50:00,70.61,70.61,70.55,70.55,9978.0,58.3612,58.3612,58.3116,58.3116,9978.0
2016-12-02 14:55:00,70.54,70.55,70.51,70.55,9551.0,58.3033,58.3116,58.2785,58.3116,9551.0
2016-12-02 15:00:00,70.55,70.57,70.55,70.56,14040.0,58.3116,58.3281,58.3116,58.3199,14040.0
2016-12-02 15:05:00,70.56,70.56,70.52,70.55,11987.0,58.3199,58.3199,58.2868,58.3116,11987.0
2016-12-02 15:10:00,70.55,70.6,70.54,70.57,18307.0,58.3116,58.3529,58.3033,58.3281,18307.0
2016-12-02 15:15:00,70.56,70.58,70.56,70.57,5523.0,58.3199,58.3364,58.3199,58.3281,5523.0
2016-12-02 15:20:00,70.57,70.59,70.52,70.52,23084.0,58.3281,58.3446,58.2868,58.2868,23084.0
2016-12-02 15:25:00,70.52,70.64,70.52,70.64,24109.0,58.2868,58.386,58.2868,58.386,24109.0
2016-12-02 15:30:00,70.64,70.68,70.6,70.65,29099.0,58.386,58.419,58.3529,58.3942,29099.0
2016-12-02 15:35:00,70.65,70.67,70.62,70.64,24098.0,58.3942,58.4108,58.3694,58.386,24098.0
2016-12-02 15:40:00,70.64,70.65,70.59,70.65,33664.0,58.386,58.3942,58.3446,58.3942,33664.0
2016-12-02 15:45:00,70.64,70.65,70.59,70.63,35480.0,58.386,58.3942,58.3446,58.3777,35480.0
2016-12-02 15:50:00,70.62,70.64,70.58,70.62,40058.0,58.3694,58.386,58.3364,58.3694,40058.0
2016-12-02 15:55:00,70.63,70.65,70.58,70.61,82564.0,58.3777,58.3942,58.3364,58.3612,82564.0
2016-12-05 09:30:00,70.84,70.95,70.72,70.8,35309.0,58.5513,58.6422,58.4521,58.5182,35309.0
2016-12-05 09:35:00,70.81,70.84,70.72,70.76,18202.0,58.5265,58.5513,58.4521,58.4852,18202.0
2016-12-05 09:40:00,70.73,70.74,70.58,70.59,25487.0,58.4604,58.4686,58.3364,58.3446,25487.0
2016-12-05 09:45:00,70.59,70.74,70.59,70.67,19118.0,58.3446,58.4686,58.3446,58.4108,19118.0
2016-12-05 09:50:00,70.66,70.72,70.64,70.68,16426.0,58.4025,58.4521,58.386,58.419,16426.0
2016-12-05 09:55:00,70.69,70.72,70.66,70.68,16588.0,58.4273,58.4521,58.4025,58.419,16588.0
2016-12-05 10:00:00,70.68,70.77,70.65,70.66,13660.0,58.419,58.4934,58.3942,58.4025,13660.0
2016-12-05 10:05:00,70.68,70.79,70.68,70.71,8241.0,58.419,58.51,58.419,58.4438,8241.0
2016-12-05 10:10:00,70.71,70.78,70.7,70.75,8986.0,58.4438,58.5017,58.4356,58.4769,8986.0
2016-12-05 10:15:00,70.75,70.75,70.66,70.67,9882.0,58.4769,58.4769,58.4025,58.4108,9882.0
2016-12-05 10:20:00,70.69,70.73,70.68,70.7,26399.0,58.4273,58.4604,58.419,58.4356,26399.0
2016-12-05 10:25:00,70.7,70.74,70.67,70.68,16917.0,58.4356,58.4686,58.4108,58.419,16917.0
2016-12-05 10:30:00,70.68,70.75,70.68,70.72,13473.0,58.419,58.4769,58.419,58.4521,13473.0
2016-12-05 10:35:00,70.72,70.75,70.68,70.72,18974.0,58.4521,58.4769,58.419,58.4521,18974.0
2016-12-05 10:40:00,70.72,70.73,70.7,70.71,12695.0,58.4521,58.4604,58.4356,58.4438,12695.0
2016-12-05 10:45:00,70.7,70.72,70.63,70.63,12773.0,58.4356,58.4521,58.3777,58.3777,12773.0
2016-12-05 10:50:00,70.64,70.64,70.55,70.63,17890.0,58.386,58.386,58.3116,58.3777,17890.0
2016-12-05 10:55:00,70.63,70.63,70.55,70.55,11893.0,58.3777,58.3777,58.3116,58.3116,11893.0
2016-12-05 11:00:00,70.53,70.6,70.52,70.58,20915.0,58.2951,58.3529,58.2868,58.3364,20915.0
2016-12-05 11:05:00,70.58,70.62,70.54,70.55,8448.0,58.3364,58.3694,58.3033,58.3116,8448.0
2016-12-05 11:10:00,70.56,70.6,70.54,70.55,13166.0,58.3199,58.3529,58.3033,58.3116,13166.0
2016-12-05 11:15:00,70.55,70.58,70.53,70.55,10694.0,58.3116,58.3364,58.2951,58.3116,10694.0
2016-12-05 11:20:00,70.55,70.58,70.54,70.58,9648.0,58.3116,58.3364,58.3033,58.3364,9648.0
2016-12-05 11:25:00,70.58,70.62,70.55,70.62,10883.0,58.3364,58.3694,58.3116,58.3694,10883.0
2016-12-05 11:30:00,70.62,70.65,70.61,70.65,21723.0,58.3694,58.3942,58.3612,58.3942,21723.0
2016-12-05 11:35:00,70.64,70.66,70.62,70.64,10465.0,58.386,58.4025,58.3694,58.386,10465.0
2016-12-05 11:40:00,70.65,70.72,70.63,70.72,16256.0,58.3942,58.4521,58.3777,58.4521,16256.0
2016-12-05 11:45:00,70.71,70.73,70.69,70.7,10468.0,58.4438,58.4604,58.4273,58.4356,10468.0
2016-12-05 11:50:00,70.69,70.7,70.65,70.66,32927.0,58.4273,58.4356,58.3942,58.4025,32927.0
2016-12-05 11:55:00,70.66,70.7,70.59,70.69,35435.0,58.4025,58.4356,58.3446,58.4273,35435.0
2016-12-05 12:00:00,70.67,70.67,70.59,70.61,12573.0,58.4108,58.4108,58.3446,58.3612,12573.0
2016-12-05 12:05:00,70.61,70.68,70.6,70.68,31208.0,58.3612,58.419,58.3529,58.419,31208.0
2016-12-05 12:10:00,70.68,70.69,70.66,70.67,17794.0,58.419,58.4273,58.4025,58.4108,17794.0
2016-12-05 12:15:00,70.66,70.72,70.65,70.69,33449.0,58.4025,58.4521,58.3942,58.4273,33449.0
2016-12-05 12:20:00,70.7,70.71,70.66,70.7,14115.0,58.4356,58.4438,58.4025,58.4356,14115.0
2016-12-05 12:25:00,70.7,70.72,70.69,70.69,12823.0,58.4356,58.4521,58.4273,58.4273,12823.0
2016-12-05 12:30:00,70.69,70.72,70.62,70.64,21269.0,58.4273,58.4521,58.3694,58.386,21269.0
2016-12-05 12:35:00,70.65,70.65,70.52,70.6,23856.0,58.3942,58.3942,58.2868,58.3529,23856.0
2016-12-05 12:40:00,70.59,70.61,70.56,70.61,22121.0,58.3446,58.3612,58.3199,58.3612,22121.0
2016-12-05 12:45:00,70.61,70.63,70.58,70.62,23771.0,58.3612,58.3777,58.3364,58.3694,23771.0
2016-12-05 12:50:00,70.62,70.63,70.56,70.58,17655.0,58.3694,58.3777,58.3199,58.3364,17655.0
2016-12-05 12:55:00,70.59,70.62,70.57,70.62,28759.0,58.3446,58.3694,58.3281,58.3694,28759.0
2016-12-05 13:00:00,70.62,70.64,70.57,70.57,47681.0,58.3694,58.386,58.3281,58.3281,47681.0
2016-12-05 13:05:00,70.58,70.58,70.56,70.58,21895.0,58.3364,58.3364,58.3199,58.3364,21895.0
2016-12-05 13:10:00,70.58,70.6,70.51,70.51,19795.0,58.3364,58.3529,58.2785,58.2785,19795.0
2016-12-05 13:15:00,70.51,70.52,70.49,70.49,13508.0,58.2785,58.2868,58.262,58.262,13508.0
2016-12-05 13:20:00,70.48,70.58,70.48,70.52,54738.0,58.2537,58.3364,58.2537,58.2868,54738.0
2016-12-05 13:25:00,70.54,70.59,70.52,70.58,23311.0,58.3033,58.3446,58.2868,58.3364,23311.0
2016-12-05 13:30:00,70.57,70.6,70.56,70.57,27332.0,58.3281,58.3529,58.3199,58.3281,27332.0
2016-12-05 13:35:00,70.57,70.58,70.56,70.58,37844.0,58.3281,58.3364,58.3199,58.3364,37844.0
2016-12-05 13:40:00,70.58,70.61,70.56,70.57,46920.0,58.3364,58.3612,58.3199,58.3281,46920.0
2016-12-05 13:45:00,70.58,70.6,70.56,70.56,20441.0,58.3364,58.3529,58.3199,58.3199,20441.0
2016-12-05 13:50:00,70.56,70.6,70.56,70.59,22803.0,58.3199,58.3529,58.3199,58.3446,22803.0
2016-12-05 13:55:00,70.59,70.6,70.57,70.58,24681.0,58.3446,58.3529,58.3281,58.3364,24681.0
2016-12-05 14:00:00,70.58,70.61,70.56,70.58,35179.0,58.3364,58.3612,58.3199,58.3364,35179.0
2016-12-05 14:05:00,70.58,70.61,70.57,70.59,28798.0,58.3364,58.3612,58.3281,58.3446,28798.0
2016-12-05 14:10:00,70.59,70.6,70.57,70.57,22828.0,58.3446,58.3529,58.3281,58.3281,22828.0
2016-12-05 14:15:00,70.57,70.57,70.5,70.53,26823.0,58.3281,58.3281,58.2703,58.2951,26823.0
2016-12-05 14:20:00,70.53,70.54,70.47,70.49,23874.0,58.2951,58.3033,58.2455,58.262,23874.0
2016-12-05 14:25:00,70.49,70.52,70.45,70.49,26725.0,58.262,58.2868,58.2289,58.262,26725.0
2016-12-05 14:30:00,70.49,70.49,70.4,70.4,18883.0,58.262,58.262,58.1876,58.1876,18883.0
2016-12-05 14:35:00,70.4,70.41,70.34,70.37,17033.0,58.1876,58.1959,58.138,58.1628,17033.0
2016-12-05 14:40:00,70.38,70.42,70.36,70.36,21109.0,58.1711,58.2041,58.1545,58.1545,21109.0
2016-12-05 14:45:00,70.36,70.42,70.35,70.4,23520.0,58.1545,58.2041,58.1463,58.1876,23520.0
2016-12-05 14:50:00,70.39,70.39,70.35,70.35,13178.0,58.1793,58.1793,58.1463,58.1463,13178.0
2016-12-05 14:55:00,70.35,70.42,70.35,70.36,22067.0,58.1463,58.2041,58.1463,58.1545,22067.0
2016-12-05 15:00:00,70.36,70.38,70.31,70.32,19662.0,58.1545,58.1711,58.1132,58.1215,19662.0
2016-12-05 15:05:00,70.32,70.32,70.26,70.28,20835.0,58.1215,58.1215,58.0719,58.0884,20835.0
2016-12-05 15:10:00,70.3,70.38,70.27,70.28,21734.0,58.105,58.1711,58.0802,58.0884,21734.0
2016-12-05 15:15:00,70.28,70.29,70.24,70.25,17440.0,58.0884,58.0967,58.0554,58.0636,17440.0
2016-12-05 15:20:00,70.25,70.36,70.24,70.33,46362.0,58.0636,58.1545,58.0554,58.1298,46362.0
2016-12-05 15:25:00,70.33,70.36,70.28,70.34,32242.0,58.1298,58.1545,58.0884,58.138,32242.0
2016-12-05 15:30:00,70.35,70.35,70.29,70.31,32493.0,58.1463,58.1463,58.0967,58.1132,32493.0
2016-12-05 15:35:00,70.31,70.32,70.22,70.24,61147.0,58.1132,58.1215,58.0388,58.0554,61147.0
2016-12-05 15:40:00,70.24,70.33,70.24,70.32,73386.0,58.0554,58.1298,58.0554,58.1215,73386.0
2016-12-05 15:45:00,70.33,70.35,70.27,70.27,92665.0,58.1298,58.1463,58.0802,58.0802,92665.0
2016-12-05 15:50:00,70.29,70.38,70.28,70.37,101434.0,58.0967,58.1711,58.0884,58.1628,101434.0
2016-12-05 15:55:00,70.37,70.4,70.33,70.4,246590.0,58.1628,58.1876,58.1298,58.1876,246590.0
2016-12-06 09:30:00,70.58,70.81,70.49,70.77,37184.0,58.3364,58.5265,58.262,58.4934,37184.0
2016-12-06 09:35:00,70.87,70.87,70.7,70.73,16739.0,58.5761,58.5761,58.4356,58.4604,16739.0
2016-12-06 09:40:00,70.72,70.76,70.67,70.72,14248.0,58.4521,58.4852,58.4108,58.4521,14248.0
2016-12-06 09:45:00,70.71,70.73,70.63,70.63,11790.0,58.4438,58.4604,58.3777,58.3777,11790.0
2016-12-06 09:50:00,70.64,70.65,70.55,70.57,20700.0,58.386,58.3942,58.3116,58.3281,20700.0
2016-12-06 09:55:00,70.56,70.63,70.49,70.61,22908.0,58.3199,58.3777,58.262,58.3612,22908.0
2016-12-06 10:00:00,70.61,70.69,70.6,70.62,15252.0,58.3612,58.4273,58.3529,58.3694,15252.0
2016-12-06 10:05:00,70.62,70.62,70.51,70.62,23409.0,58.3694,58.3694,58.2785,58.3694,23409.0
2016-12-06 10:10:00,70.62,70.62,70.52,70.52,18308.0,58.3694,58.3694,58.2868,58.2868,18308.0
2016-12-06 10:15:00,70.53,70.58,70.47,70.5,21769.0,58.2951,58.3364,58.2455,58.2703,21769.0
2016-12-06 10:20:00,70.52,70.56,70.5,70.54,13975.0,58.2868,58.3199,58.2703,58.3033,13975.0
2016-12-06 10:25:00,70.54,70.59,70.52,70.52,16561.0,58.3033,58.3446,58.2868,58.2868,16561.0
2016-12-06 10:30:00,70.53,70.68,70.52,70.68,15867.0,58.2951,58.419,58.2868,58.419,15867.0
2016-12-06 10:35:00,70.67,70.71,70.61,70.64,33161.0,58.4108,58.4438,58.3612,58.386,33161.0
2016-12-06 10:40:00,70.65,70.72,70.64,70.67,16344.0,58.3942,58.4521,58.386,58.4108,16344.0
2016-12-06 10:45:00,70.66,70.66,70.59,70.6,12334.0,58.4025,58.4025,58.3446,58.3529,12334.0
2016-12-06 10:50:00,70.59,70.6,70.55,70.58,16178.0,58.3446,58.3529,58.3116,58.3364,16178.0
2016-12-06 10:55:00,70.57,70.58,70.51,70.53,7045.0,58.3281,58.3364,58.2785,58.2951,7045.0
2016-12-06 11:00:00,70.54,70.56,70.46,70.48,14972.0,58.3033,58.3199,58.2372,58.2537,14972.0
2016-12-06 11:05:00,70.49,70.5,70.45,70.49,7505.0,58.262,58.2703,58.2289,58.262,7505.0
2016-12-06 11:10:00,70.49,70.52,70.48,70.52,9570.0,58.262,58.2868,58.2537,58.2868,9570.0
2016-12-06 11:15:00,70.53,70.54,70.51,70.52,7700.0,58.2951,58.3033,58.2785,58.2868,7700.0
2016-12-06 11:20:00,70.53,70.72,70.52,70.69,18079.0,58.2951,58.4521,58.2868,58.4273,18079.0
2016-12-06 11:25:00,70.69,70.73,70.67,70.67,9609.0,58.4273,58.4604,58.4108,58.4108,9609.0
2016-12-06 11:30:00,70.65,70.66,70.57,70.57,7338.0,58.3942,58.4025,58.3281,58.3281,7338.0
2016-12-06 11:35:00,70.57,70.62,70.56,70.6,9720.0,58.3281,58.3694,58.3199,58.3529,9720.0
2016-12-06 11:40:00,70.59,70.7,70.59,70.66,10887.0,58.3446,58.4356,58.3446,58.4025,10887.0
2016-12-06 11:45:00,70.67,70.7,70.61,70.64,27072.0,58.4108,58.4356,58.3612,58.386,27072.0
2016-12-06 11:50:00,70.64,70.67,70.63,70.67,8272.0,58.386,58.4108,58.3777,58.4108,8272.0
2016-12-06 11:55:00,70.67,70.72,70.64,70.68,17777.0,58.4108,58.4521,58.386,58.419,17777.0
2016-12-06 12:00:00,70.68,70.74,70.64,70.64,19506.0,58.419,58.4686,58.386,58.386,19506.0
2016-12-06 12:05:00,70.63,70.69,70.63,70.65,8200.0,58.3777,58.4273,58.3777,58.3942,8200.0
2016-12-06 12:10:00,70.67,70.67,70.56,70.56,30096.0,58.4108,58.4108,58.3199,58.3199,30096.0
2016-12-06 12:15:00,70.56,70.62,70.55,70.62,14528.0,58.3199,58.3694,58.3116,58.3694,14528.0
2016-12-06 12:20:00,70.62,70.66,70.58,70.62,19762.0,58.3694,58.4025,58.3364,58.3694,19762.0
2016-12-06 12:25:00,70.62,70.67,70.61,70.67,6263.0,58.3694,58.4108,58.3612,58.4108,6263.0
2016-12-06 12:30:00,70.67,70.67,70.57,70.6,42485.0,58.4108,58.4108,58.3281,58.3529,42485.0
2016-12-06 12:35:00,70.61,70.67,70.61,70.63,21571.0,58.3612,58.4108,58.3612,58.3777,21571.0
2016-12-06 12:40:00,70.63,70.69,70.62,70.63,22530.0,58.3777,58.4273,58.3694,58.3777,22530.0
2016-12-06 12:45:00,70.64,70.68,70.61,70.61,26014.0,58.386,58.419,58.3612,58.3612,26014.0
2016-12-06 12:50:00,70.61,70.64,70.59,70.64,13125.0,58.3612,58.386,58.3446,58.386,13125.0
2016-12-06 12:55:00,70.64,70.66,70.61,70.62,20906.0,58.386,58.4025,58.3612,58.3694,20906.0
2016-12-06 13:00:00,70.62,70.65,70.59,70.61,21560.0,58.3694,58.3942,58.3446,58.3612,21560.0
2016-12-06 13:05:00,70.61,70.64,70.58,70.64,16524.0,58.3612,58.386,58.3364,58.386,16524.0
2016-12-06 13:10:00,70.64,70.64,70.6,70.61,12660.0,58.386,58.386,58.3529,58.3612,12660.0
2016-12-06 13:15:00,70.61,70.64,70.61,70.63,7419.0,58.3612,58.386,58.3612,58.3777,7419.0
2016-12-06 13:20:00,70.62,70.64,70.58,70.63,8954.0,58.3694,58.386,58.3364,58.3777,8954.0
2016-12-06 13:25:00,70.64,70.64,70.57,70.58,11885.0,58.386,58.386,58.3281,58.3364,11885.0
2016-12-06 13:30:00,70.57,70.57,70.5,70.5,39916.0,58.3281,58.3281,58.2703,58.2703,39916.0
2016-12-06 13:35:00,70.5,70.55,70.5,70.53,20690.0,58.2703,58.3116,58.2703,58.2951,20690.0
2016-12-06 13:40:00,70.53,70.57,70.51,70.55,17830.0,58.2951,58.3281,58.2785,58.3116,17830.0
2016-12-06 13:45:00,70.55,70.67,70.54,70.61,15666.0,58.3116,58.4108,58.3033,58.3612,15666.0
2016-12-06 13:50:00,70.62,70.71,70.62,70.7,13953.0,58.3694,58.4438,58.3694,58.4356,13953.0
2016-12-06 13:55:00,70.69,70.71,70.63,70.65,15940.0,58.4273,58.4438,58.3777,58.3942,15940.0
2016-12-06 14:00:00,70.65,70.72,70.63,70.63,11828.0,58.3942,58.4521,58.3777,58.3777,11828.0
2016-12-06 14:05:00,70.64,70.66,70.63,70.65,10196.0,58.386,58.4025,58.3777,58.3942,10196.0
2016-12-06 14:10:00,70.64,70.65,70.57,70.65,28742.0,58.386,58.3942,58.3281,58.3942,28742.0
2016-12-06 14:15:00,70.65,70.67,70.6,70.63,11038.0,58.3942,58.4108,58.3529,58.3777,11038.0
2016-12-06 14:20:00,70.64,70.68,70.63,70.68,10747.0,58.386,58.419,58.3777,58.419,10747.0
2016-12-06 14:25:00,70.68,70.7,70.66,70.67,17039.0,58.419,58.4356,58.4025,58.4108,17039.0
2016-12-06 14:30:00,70.68,70.74,70.67,70.73,14524.0,58.419,58.4686,58.4108,58.4604,14524.0
2016-12-06 14:35:00,70.72,70.72,70.65,70.65,8982.0,58.4521,58.4521,58.3942,58.3942,8982.0
2016-12-06 14:40:00,70.65,70.66,70.6,70.61,12144.0,58.3942,58.4025,58.3529,58.3612,12144.0
2016-12-06 14:45:00,70.61,70.65,70.6,70.65,9342.0,58.3612,58.3942,58.3529,58.3942,9342.0
2016-12-06 14:50:00,70.65,70.67,70.63,70.65,14228.0,58.3942,58.4108,58.3777,58.3942,14228.0
2016-12-06 14:55:00,70.65,70.68,70.61,70.65,20025.0,58.3942,58.419,58.3612,58.3942,20025.0
2016-12-06 15:00:00,70.64,70.73,70.64,70.73,22571.0,58.386,58.4604,58.386,58.4604,22571.0
2016-12-06 15:05:00,70.73,70.77,70.72,70.76,22799.0,58.4604,58.4934,58.4521,58.4852,22799.0
2016-12-06 15:10:00,70.75,70.83,70.74,70.83,29297.0,58.4769,58.543,58.4686,58.543,29297.0
2016-12-06 15:15:00,70.83,70.88,70.81,70.85,23634.0,58.543,58.5843,58.5265,58.5595,23634.0
2016-12-06 15:20:00,70.84,70.86,70.79,70.81,28667.0,58.5513,58.5678,58.51,58.5265,28667.0
2016-12-06 15:25:00,70.8,70.84,70.8,70.81,30537.0,58.5182,58.5513,58.5182,58.5265,30537.0
2016-12-06 15:30:00,70.8,70.86,70.79,70.86,44134.0,58.5182,58.5678,58.51,58.5678,44134.0
2016-12-06 15:35:00,70.86,70.96,70.84,70.95,40403.0,58.5678,58.6505,58.5513,58.6422,40403.0
2016-12-06 15:40:00,70.95,70.96,70.84,70.84,46199.0,58.6422,58.6505,58.5513,58.5513,46199.0
2016-12-06 15:45:00,70.85,70.9,70.84,70.9,46168.0,58.5595,58.6009,58.5513,58.6009,46168.0
2016-12-06 15:50:00,70.89,70.93,70.86,70.92,72411.0,58.5926,58.6257,58.5678,58.6174,72411.0
2016-12-06 15:55:00,70.92,70.97,70.9,70.95,181985.0,58.6174,58.6587,58.6009,58.6422,181985.0
2016-12-07 09:30:00,71.13,71.24,71.02,71.02,30279.0,58.791,58.8819,58.7001,58.7001,30279.0
2016-12-07 09:35:00,71.01,71.09,70.95,71.06,19451.0,58.6918,58.7579,58.6422,58.7331,19451.0
2016-12-07 09:40:00,71.06,71.09,70.93,71.03,25382.0,58.7331,58.7579,58.6257,58.7083,25382.0
2016-12-07 09:45:00,71.05,71.07,70.81,70.88,38456.0,58.7249,58.7414,58.5265,58.5843,38456.0
2016-12-07 09:50:00,70.92,71.01,70.91,71.0,14879.0,58.6174,58.6918,58.6091,58.6835,14879.0
2016-12-07 09:55:00,70.99,71.0,70.93,70.95,14296.0,58.6753,58.6835,58.6257,58.6422,14296.0
2016-12-07 10:00:00,70.97,71.08,70.88,70.88,11614.0,58.6587,58.7496,58.5843,58.5843,11614.0
2016-12-07 10:05:00,70.87,70.96,70.86,70.95,11293.0,58.5761,58.6505,58.5678,58.6422,11293.0
2016-12-07 10:10:00,70.95,70.95,70.82,70.83,15426.0,58.6422,58.6422,58.5347,58.543,15426.0
2016-12-07 10:15:00,70.81,70.94,70.81,70.88,13358.0,58.5265,58.6339,58.5265,58.5843,13358.0
2016-12-07 10:20:00,70.9,70.9,70.75,70.75,11597.0,58.6009,58.6009,58.4769,58.4769,11597.0
2016-12-07 10:25:00,70.74,70.85,70.73,70.83,10525.0,58.4686,58.5595,58.4604,58.543,10525.0
2016-12-07 10:30:00,70.83,70.9,70.8,70.85,10779.0,58.543,58.6009,58.5182,58.5595,10779.0
2016-12-07 10:35:00,70.85,70.91,70.83,70.87,13185.0,58.5595,58.6091,58.543,58.5761,13185.0
2016-12-07 10:40:00,70.87,71.03,70.87,71.0,35330.0,58.5761,58.7083,58.5761,58.6835,35330.0
2016-12-07 10:45:00,71.01,71.01,70.97,71.0,17229.0,58.6918,58.6918,58.6587,58.6835,17229.0
2016-12-07 10:50:00,71.0,71.01,70.92,70.95,14748.0,58.6835,58.6918,58.6174,58.6422,14748.0
2016-12-07 10:55:00,70.95,71.03,70.95,71.0,11252.0,58.6422,58.7083,58.6422,58.6835,11252.0
2016-12-07 11:00:00,71.0,71.02,70.95,71.02,10592.0,58.6835,58.7001,58.6422,58.7001,10592.0
2016-12-07 11:05:00,71.01,71.1,71.01,71.07,7194.0,58.6918,58.7662,58.6918,58.7414,7194.0
2016-12-07 11:10:00,71.08,71.08,71.03,71.07,6000.0,58.7496,58.7496,58.7083,58.7414,6000.0
2016-12-07 11:15:00,71.07,71.16,71.07,71.11,11820.0,58.7414,58.8158,58.7414,58.7744,11820.0
2016-12-07 11:20:00,71.11,71.12,71.06,71.08,6196.0,58.7744,58.7827,58.7331,58.7496,6196.0
2016-12-07 11:25:00,71.08,71.13,71.04,71.1,10174.0,58.7496,58.791,58.7166,58.7662,10174.0
2016-12-07 11:30:00,71.1,71.21,71.1,71.2,8018.0,58.7662,58.8571,58.7662,58.8488,8018.0
2016-12-07 11:35:00,71.18,71.21,71.17,71.18,7856.0,58.8323,58.8571,58.824,58.8323,7856.0
2016-12-07 11:40:00,71.17,71.21,71.12,71.12,7409.0,58.824,58.8571,58.7827,58.7827,7409.0
2016-12-07 11:45:00,71.11,71.22,71.11,71.22,12339.0,58.7744,58.8654,58.7744,58.8654,12339.0
2016-12-07 11:50:00,71.21,71.27,71.21,71.26,8951.0,58.8571,58.9067,58.8571,58.8984,8951.0
2016-12-07 11:55:00,71.27,71.28,71.22,71.25,8204.0,58.9067,58.915,58.8654,58.8902,8204.0
2016-12-07 12:00:00,71.25,71.25,71.14,71.18,10734.0,58.8902,58.8902,58.7992,58.8323,10734.0
2016-12-07 12:05:00,71.17,71.22,71.14,71.2,11377.0,58.824,58.8654,58.7992,58.8488,11377.0
2016-12-07 12:10:00,71.2,71.22,71.15,71.16,9951.0,58.8488,58.8654,58.8075,58.8158,9951.0
2016-12-07 12:15:00,71.16,71.17,71.09,71.11,8826.0,58.8158,58.824,58.7579,58.7744,8826.0
2016-12-07 12:20:00,71.11,71.17,71.1,71.15,25125.0,58.7744,58.824,58.7662,58.8075,25125.0
2016-12-07 12:25:00,71.14,71.17,71.13,71.15,8020.0,58.7992,58.824,58.791,58.8075,8020.0
2016-12-07 12:30:00,71.15,71.26,71.15,71.25,9148.0,58.8075,58.8984,58.8075,58.8902,9148.0
2016-12-07 12:35:00,71.25,71.25,71.16,71.17,7709.0,58.8902,58.8902,58.8158,58.824,7709.0
2016-12-07 12:40:00,71.18,71.24,71.18,71.22,9068.0,58.8323,58.8819,58.8323,58.8654,9068.0
2016-12-07 12:45:00,71.21,71.23,71.18,71.22,20439.0,58.8571,58.8736,58.8323,58.8654,20439.0
2016-12-07 12:50:00,71.21,71.25,71.2,71.25,11849.0,58.8571,58.8902,58.8488,58.8902,11849.0
2016-12-07 12:55:00,71.25,71.27,71.21,71.27,17851.0,58.8902,58.9067,58.8571,58.9067,17851.0
2016-12-07 13:00:00,71.27,71.27,71.23,71.23,14373.0,58.9067,58.9067,58.8736,58.8736,14373.0
2016-12-07 13:05:00,71.23,71.26,71.2,71.22,9450.0,58.8736,58.8984,58.8488,58.8654,9450.0
2016-12-07 13:10:00,71.24,71.25,71.21,71.22,10761.0,58.8819,58.8902,58.8571,58.8654,10761.0
2016-12-07 13:15:00,71.22,71.29,71.21,71.24,35215.0,58.8654,58.9232,58.8571,58.8819,35215.0
2016-12-07 13:20:00,71.25,71.35,71.25,71.34,12867.0,58.8902,58.9728,58.8902,58.9645,12867.0
2016-12-07 13:25:00,71.34,71.42,71.33,71.35,18729.0,58.9645,59.0307,58.9563,58.9728,18729.0
2016-12-07 13:30:00,71.33,71.37,71.29,71.33,13285.0,58.9563,58.9893,58.9232,58.9563,13285.0
2016-12-07 13:35:00,71.34,71.38,71.33,71.34,12722.0,58.9645,58.9976,58.9563,58.9645,12722.0
2016-12-07 13:40:00,71.34,71.4,71.34,71.36,15700.0,58.9645,59.0141,58.9645,58.9811,15700.0
2016-12-07 13:45:00,71.36,71.43,71.33,71.4,14126.0,58.9811,59.0389,58.9563,59.0141,14126.0
2016-12-07 13:50:00,71.4,71.54,71.39,71.54,22527.0,59.0141,59.1298,59.0059,59.1298,22527.0
2016-12-07 13:55:00,71.53,71.57,71.49,71.56,24491.0,59.1216,59.1546,59.0885,59.1464,24491.0
2016-12-07 14:00:00,71.57,71.58,71.47,71.47,20624.0,59.1546,59.1629,59.072,59.072,20624.0
2016-12-07 14:05:00,71.47,71.54,71.45,71.47,14253.0,59.072,59.1298,59.0555,59.072,14253.0
2016-12-07 14:10:00,71.47,71.54,71.47,71.52,11984.0,59.072,59.1298,59.072,59.1133,11984.0
2016-12-07 14:15:00,71.52,71.53,71.44,71.49,16530.0,59.1133,59.1216,59.0472,59.0885,16530.0
2016-12-07 14:20:00,71.5,71.54,71.5,71.53,16176.0,59.0968,59.1298,59.0968,59.1216,16176.0
2016-12-07 14:25:00,71.53,71.53,71.47,71.49,11567.0,59.1216,59.1216,59.072,59.0885,11567.0
2016-12-07 14:30:00,71.48,71.5,71.44,71.49,9990.0,59.0803,59.0968,59.0472,59.0885,9990.0
2016-12-07 14:35:00,71.48,71.51,71.48,71.5,6320.0,59.0803,59.1051,59.0803,59.0968,6320.0
2016-12-07 14:40:00,71.5,71.55,71.49,71.51,10894.0,59.0968,59.1381,59.0885,59.1051,10894.0
2016-12-07 14:45:00,71.51,71.55,71.5,71.52,7942.0,59.1051,59.1381,59.0968,59.1133,7942.0
2016-12-07 14:50:00,71.53,71.58,71.52,71.56,9101.0,59.1216,59.1629,59.1133,59.1464,9101.0
2016-12-07 14:55:00,71.55,71.6,71.53,71.55,19741.0,59.1381,59.1794,59.1216,59.1381,19741.0
2016-12-07 15:00:00,71.55,71.55,71.49,71.53,21051.0,59.1381,59.1381,59.0885,59.1216,21051.0
2016-12-07 15:05:00,71.53,71.6,71.52,71.56,23030.0,59.1216,59.1794,59.1133,59.1464,23030.0
2016-12-07 15:10:00,71.56,71.56,71.5,71.52,12736.0,59.1464,59.1464,59.0968,59.1133,12736.0
2016-12-07 15:15:00,71.53,71.6,71.53,71.59,15332.0,59.1216,59.1794,59.1216,59.1712,15332.0
2016-12-07 15:20:00,71.59,71.63,71.54,71.55,22026.0,59.1712,59.2042,59.1298,59.1381,22026.0
2016-12-07 15:25:00,71.53,71.64,71.53,71.6,25410.0,59.1216,59.2125,59.1216,59.1794,25410.0
2016-12-07 15:30:00,71.59,71.72,71.59,71.71,25484.0,59.1712,59.2786,59.1712,59.2704,25484.0
2016-12-07 15:35:00,71.7,71.75,71.68,71.71,32139.0,59.2621,59.3034,59.2456,59.2704,32139.0
2016-12-07 15:40:00,71.71,71.72,71.65,71.71,27882.0,59.2704,59.2786,59.2208,59.2704,27882.0
2016-12-07 15:45:00,71.7,71.71,71.55,71.56,48641.0,59.2621,59.2704,59.1381,59.1464,48641.0
2016-12-07 15:50:00,71.57,71.6,71.54,71.56,49023.0,59.1546,59.1794,59.1298,59.1464,49023.0
2016-12-07 15:55:00,71.56,71.64,71.54,71.64,86571.0,59.1464,59.2125,59.1298,59.2125,86571.0
2016-12-08 09:30:00,71.77,71.98,71.7,71.76,33136.0,59.32,59.4935,59.2621,59.3117,33136.0
2016-12-08 09:35:00,71.79,71.8,71.64,71.68,6733.0,59.3365,59.3447,59.2125,59.2456,6733.0
2016-12-08 09:40:00,71.69,71.74,71.62,71.63,24593.0,59.2538,59.2952,59.196,59.2042,24593.0
2016-12-08 09:45:00,71.62,71.73,71.51,71.7,68600.0,59.196,59.2869,59.1051,59.2621,68600.0
2016-12-08 09:50:00,71.69,71.82,71.6,71.61,16838.0,59.2538,59.3613,59.1794,59.1877,16838.0
2016-12-08 09:55:00,71.61,71.78,71.6,71.72,8555.0,59.1877,59.3282,59.1794,59.2786,8555.0
2016-12-08 10:00:00,71.68,71.71,71.49,71.51,20655.0,59.2456,59.2704,59.0885,59.1051,20655.0
2016-12-08 10:05:00,71.51,71.51,71.38,71.41,21116.0,59.1051,59.1051,58.9976,59.0224,21116.0
2016-12-08 10:10:00,71.41,71.44,71.17,71.4,20503.0,59.0224,59.0472,58.824,59.0141,20503.0
2016-12-08 10:15:00,71.39,71.43,71.33,71.43,10812.0,59.0059,59.0389,58.9563,59.0389,10812.0
2016-12-08 10:20:00,71.43,71.47,71.35,71.45,7381.0,59.0389,59.072,58.9728,59.0555,7381.0
2016-12-08 10:25:00,71.45,71.46,71.32,71.39,9980.0,59.0555,59.0637,58.948,59.0059,9980.0
2016-12-08 10:30:00,71.39,71.39,71.26,71.37,17266.0,59.0059,59.0059,58.8984,58.9893,17266.0
2016-12-08 10:35:00,71.38,71.48,71.31,71.47,15215.0,58.9976,59.0803,58.9397,59.072,15215.0
2016-12-08 10:40:00,71.45,71.45,71.36,71.38,11070.0,59.0555,59.0555,58.9811,58.9976,11070.0
2016-12-08 10:45:00,71.39,71.44,71.29,71.38,18921.0,59.0059,59.0472,58.9232,58.9976,18921.0
2016-12-08 10:50:00,71.39,71.43,71.35,71.41,6558.0,59.0059,59.0389,58.9728,59.0224,6558.0
2016-12-08 10:55:00,71.41,71.45,71.33,71.37,10041.0,59.0224,59.0555,58.9563,58.9893,10041.0
2016-12-08 11:00:00,71.37,71.48,71.36,71.47,14522.0,58.9893,59.0803,58.9811,59.072,14522.0
2016-12-08 11:05:00,71.45,71.53,71.41,71.48,20490.0,59.0555,59.1216,59.0224,59.0803,20490.0
2016-12-08 11:10:00,71.47,71.58,71.42,71.55,10264.0,59.072,59.1629,59.0307,59.1381,10264.0
2016-12-08 11:15:00,71.55,71.58,71.47,71.58,6951.0,59.1381,59.1629,59.072,59.1629,6951.0
2016-12-08 11:20:00,71.57,71.66,71.55,71.63,8260.0,59.1546,59.229,59.1381,59.2042,8260.0
2016-12-08 11:25:00,71.62,71.62,71.58,71.6,9265.0,59.196,59.196,59.1629,59.1794,9265.0
2016-12-08 11:30:00,71.59,71.6,71.56,71.58,7788.0,59.1712,59.1794,59.1464,59.1629,7788.0
2016-12-08 11:35:00,71.59,71.59,71.53,71.57,9167.0,59.1712,59.1712,59.1216,59.1546,9167.0
2016-12-08 11:40:00,71.57,71.62,71.57,71.6,8674.0,59.1546,59.196,59.1546,59.1794,8674.0
2016-12-08 11:45:00,71.61,71.64,71.59,71.63,13319.0,59.1877,59.2125,59.1712,59.2042,13319.0
2016-12-08 11:50:00,71.63,71.64,71.57,71.62,15616.0,59.2042,59.2125,59.1546,59.196,15616.0
2016-12-08 11:55:00,71.62,71.63,71.57,71.61,5635.0,59.196,59.2042,59.1546,59.1877,5635.0
2016-12-08 12:00:00,71.61,71.68,71.6,71.66,14147.0,59.1877,59.2456,59.1794,59.229,14147.0
2016-12-08 12:05:00,71.68,71.69,71.61,71.65,12824.0,59.2456,59.2538,59.1877,59.2208,12824.0
2016-12-08 12:10:00,71.64,71.68,71.62,71.62,14230.0,59.2125,59.2456,59.196,59.196,14230.0
2016-12-08 12:15:00,71.62,71.64,71.55,71.6,14066.0,59.196,59.2125,59.1381,59.1794,14066.0
2016-12-08 12:20:00,71.61,71.7,71.59,71.68,12372.0,59.1877,59.2621,59.1712,59.2456,12372.0
2016-12-08 12:25:00,71.67,71.68,71.63,71.67,23502.0,59.2373,59.2456,59.2042,59.2373,23502.0
2016-12-08 12:30:00,71.68,71.73,71.67,71.69,13792.0,59.2456,59.2869,59.2373,59.2538,13792.0
2016-12-08 12:35:00,71.67,71.7,71.66,71.69,7828.0,59.2373,59.2621,59.229,59.2538,7828.0
2016-12-08 12:40:00,71.69,71.72,71.64,71.65,47018.0,59.2538,59.2786,59.2125,59.2208,47018.0
2016-12-08 12:45:00,71.65,71.74,71.65,71.74,17578.0,59.2208,59.2952,59.2208,59.2952,17578.0
2016-12-08 12:50:00,71.73,71.73,71.63,71.64,16132.0,59.2869,59.2869,59.2042,59.2125,16132.0
2016-12-08 12:55:00,71.64,71.67,71.63,71.65,16885.0,59.2125,59.2373,59.2042,59.2208,16885.0
2016-12-08 13:00:00,71.66,71.67,71.62,71.63,14693.0,59.229,59.2373,59.196,59.2042,14693.0
2016-12-08 13:05:00,71.62,71.64,71.6,71.62,15203.0,59.196,59.2125,59.1794,59.196,15203.0
2016-12-08 13:10:00,71.6,71.67,71.6,71.67,10799.0,59.1794,59.2373,59.1794,59.2373,10799.0
2016-12-08 13:15:00,71.66,71.67,71.62,71.63,9897.0,59.229,59.2373,59.196,59.2042,9897.0
2016-12-08 13:20:00,71.63,71.65,71.61,71.63,12306.0,59.2042,59.2208,59.1877,59.2042,12306.0
2016-12-08 13:25:00,71.64,71.71,71.64,71.67,15433.0,59.2125,59.2704,59.2125,59.2373,15433.0
2016-12-08 13:30:00,71.67,71.73,71.66,71.69,23167.0,59.2373,59.2869,59.229,59.2538,23167.0
2016-12-08 13:35:00,71.69,71.76,71.69,71.73,16079.0,59.2538,59.3117,59.2538,59.2869,16079.0
2016-12-08 13:40:00,71.73,71.76,71.67,71.74,20078.0,59.2869,59.3117,59.2373,59.2952,20078.0
2016-12-08 13:45:00,71.74,71.75,71.66,71.69,16428.0,59.2952,59.3034,59.229,59.2538,16428.0
2016-12-08 13:50:00,71.69,71.73,71.69,71.72,13185.0,59.2538,59.2869,59.2538,59.2786,13185.0
2016-12-08 13:55:00,71.73,71.81,71.72,71.74,17250.0,59.2869,59.353,59.2786,59.2952,17250.0
2016-12-08 14:00:00,71.75,71.76,71.73,71.76,8819.0,59.3034,59.3117,59.2869,59.3117,8819.0
2016-12-08 14:05:00,71.75,71.79,71.7,71.71,16365.0,59.3034,59.3365,59.2621,59.2704,16365.0
2016-12-08 14:10:00,71.71,71.75,71.69,71.74,8520.0,59.2704,59.3034,59.2538,59.2952,8520.0
2016-12-08 14:15:00,71.75,71.76,71.67,71.74,18834.0,59.3034,59.3117,59.2373,59.2952,18834.0
2016-12-08 14:20:00,71.73,71.77,71.65,71.67,17877.0,59.2869,59.32,59.2208,59.2373,17877.0
2016-12-08 14:25:00,71.66,71.71,71.65,71.69,11412.0,59.229,59.2704,59.2208,59.2538,11412.0
2016-12-08 14:30:00,71.69,71.74,71.65,71.65,11227.0,59.2538,59.2952,59.2208,59.2208,11227.0
2016-12-08 14:35:00,71.66,71.66,71.6,71.64,20302.0,59.229,59.229,59.1794,59.2125,20302.0
2016-12-08 14:40:00,71.64,71.68,71.62,71.64,11610.0,59.2125,59.2456,59.196,59.2125,11610.0
2016-12-08 14:45:00,71.63,71.63,71.56,71.57,56641.0,59.2042,59.2042,59.1464,59.1546,56641.0
2016-12-08 14:50:00,71.58,71.61,71.56,71.61,17374.0,59.1629,59.1877,59.1464,59.1877,17374.0
2016-12-08 14:55:00,71.62,71.69,71.61,71.66,17727.0,59.196,59.2538,59.1877,59.229,17727.0
2016-12-08 15:00:00,71.67,71.67,71.62,71.65,15800.0,59.2373,59.2373,59.196,59.2208,15800.0
2016-12-08 15:05:00,71.64,71.7,71.62,71.7,21872.0,59.2125,59.2621,59.196,59.2621,21872.0
2016-12-08 15:10:00,71.69,71.71,71.65,71.68,19689.0,59.2538,59.2704,59.2208,59.2456,19689.0
2016-12-08 15:15:00,71.69,71.7,71.59,71.6,28348.0,59.2538,59.2621,59.1712,59.1794,28348.0
2016-12-08 15:20:00,71.6,71.66,71.58,71.64,26836.0,59.1794,59.229,59.1629,59.2125,26836.0
2016-12-08 15:25:00,71.63,71.65,71.54,71.56,34196.0,59.2042,59.2208,59.1298,59.1464,34196.0
2016-12-08 15:30:00,71.55,71.59,71.53,71.53,27896.0,59.1381,59.1712,59.1216,59.1216,27896.0
2016-12-08 15:35:00,71.53,71.6,71.48,71.6,45018.0,59.1216,59.1794,59.0803,59.1794,45018.0
2016-12-08 15:40:00,71.6,71.7,71.6,71.67,31607.0,59.1794,59.2621,59.1794,59.2373,31607.0
2016-12-08 15:45:00,71.67,71.68,71.61,71.63,45729.0,59.2373,59.2456,59.1877,59.2042,45729.0
2016-12-08 15:50:00,71.63,71.69,71.63,71.69,60106.0,59.2042,59.2538,59.2042,59.2538,60106.0
2016-12-08 15:55:00,71.69,71.69,71.63,71.67,115186.0,59.2538,59.2538,59.2042,59.2373,115186.0
2016-12-09 09:30:00,71.77,71.94,71.55,71.66,23085.0,59.32,59.4605,59.1381,59.229,23085.0
2016-12-09 09:35:00,71.69,71.69,71.52,71.57,37486.0,59.2538,59.2538,59.1133,59.1546,37486.0
2016-12-09 09:40:00,71.57,71.66,71.52,71.56,4672.0,59.1546,59.229,59.1133,59.1464,4672.0
2016-12-09 09:45:00,71.51,71.69,71.51,71.67,13185.0,59.1051,59.2538,59.1051,59.2373,13185.0
2016-12-09 09:50:00,71.64,71.76,71.63,71.67,20232.0,59.2125,59.3117,59.2042,59.2373,20232.0
2016-12-09 09:55:00,71.66,71.69,71.64,71.66,33470.0,59.229,59.2538,59.2125,59.229,33470.0
2016-12-09 10:00:00,71.65,71.68,71.59,71.68,24071.0,59.2208,59.2456,59.1712,59.2456,24071.0
2016-12-09 10:05:00,71.67,71.79,71.67,71.78,18969.0,59.2373,59.3365,59.2373,59.3282,18969.0
2016-12-09 10:10:00,71.8,71.86,71.77,71.86,20921.0,59.3447,59.3943,59.32,59.3943,20921.0
2016-12-09 10:15:00,71.86,71.87,71.78,71.84,19728.0,59.3943,59.4026,59.3282,59.3778,19728.0
2016-12-09 10:20:00,71.84,71.88,71.83,71.84,37080.0,59.3778,59.4109,59.3695,59.3778,37080.0
2016-12-09 10:25:00,71.84,71.92,71.83,71.92,30728.0,59.3778,59.4439,59.3695,59.4439,30728.0
2016-12-09 10:30:00,71.92,71.93,71.73,71.77,72404.0,59.4439,59.4522,59.2869,59.32,72404.0
2016-12-09 10:35:00,71.77,71.81,71.67,71.81,33648.0,59.32,59.353,59.2373,59.353,33648.0
2016-12-09 10:40:00,71.81,71.81,71.78,71.78,10128.0,59.353,59.353,59.3282,59.3282,10128.0
2016-12-09 10:45:00,71.81,71.9,71.81,71.9,18967.0,59.353,59.4274,59.353,59.4274,18967.0
2016-12-09 10:50:00,71.9,71.91,71.84,71.89,13317.0,59.4274,59.4357,59.3778,59.4191,13317.0
2016-12-09 10:55:00,71.89,71.9,71.84,71.9,23266.0,59.4191,59.4274,59.3778,59.4274,23266.0
2016-12-09 11:00:00,71.9,71.91,71.84,71.86,14117.0,59.4274,59.4357,59.3778,59.3943,14117.0
2016-12-09 11:05:00,71.86,71.87,71.83,71.87,27740.0,59.3943,59.4026,59.3695,59.4026,27740.0
2016-12-09 11:10:00,71.88,72.0,71.88,71.97,15975.0,59.4109,59.5101,59.4109,59.4853,15975.0
2016-12-09 11:15:00,71.97,71.98,71.94,71.97,11338.0,59.4853,59.4935,59.4605,59.4853,11338.0
2016-12-09 11:20:00,71.98,71.99,71.93,71.94,21621.0,59.4935,59.5018,59.4522,59.4605,21621.0
2016-12-09 11:25:00,71.93,71.95,71.88,71.91,18413.0,59.4522,59.4687,59.4109,59.4357,18413.0
2016-12-09 11:30:00,71.91,71.94,71.87,71.93,22547.0,59.4357,59.4605,59.4026,59.4522,22547.0
2016-12-09 11:35:00,71.93,71.96,71.9,71.96,14466.0,59.4522,59.477,59.4274,59.477,14466.0
2016-12-09 11:40:00,71.97,71.97,71.88,71.88,23233.0,59.4853,59.4853,59.4109,59.4109,23233.0
2016-12-09 11:45:00,71.87,71.95,71.85,71.95,17661.0,59.4026,59.4687,59.3861,59.4687,17661.0
2016-12-09 11:50:00,71.94,71.94,71.88,71.94,15375.0,59.4605,59.4605,59.4109,59.4605,15375.0
2016-12-09 11:55:00,71.94,71.94,71.75,71.77,50487.0,59.4605,59.4605,59.3034,59.32,50487.0
2016-12-09 12:00:00,71.76,71.89,71.76,71.89,5903.0,59.3117,59.4191,59.3117,59.4191,5903.0
2016-12-09 12:05:00,71.89,71.9,71.85,71.87,26494.0,59.4191,59.4274,59.3861,59.4026,26494.0
2016-12-09 12:10:00,71.88,71.92,71.83,71.84,14108.0,59.4109,59.4439,59.3695,59.3778,14108.0
2016-12-09 12:15:00,71.83,71.86,71.83,71.86,9582.0,59.3695,59.3943,59.3695,59.3943,9582.0
2016-12-09 12:20:00,71.87,71.89,71.85,71.87,7635.0,59.4026,59.4191,59.3861,59.4026,7635.0
2016-12-09 12:25:00,71.87,71.91,71.83,71.9,9061.0,59.4026,59.4357,59.3695,59.4274,9061.0
2016-12-09 12:30:00,71.89,71.93,71.87,71.92,10171.0,59.4191,59.4522,59.4026,59.4439,10171.0
2016-12-09 12:35:00,71.91,71.91,71.87,71.9,11523.0,59.4357,59.4357,59.4026,59.4274,11523.0
2016-12-09 12:40:00,71.9,71.9,71.84,71.87,6838.0,59.4274,59.4274,59.3778,59.4026,6838.0
2016-12-09 12:45:00,71.87,71.89,71.86,71.86,7047.0,59.4026,59.4191,59.3943,59.3943,7047.0
2016-12-09 12:50:00,71.85,71.93,71.85,71.89,12235.0,59.3861,59.4522,59.3861,59.4191,12235.0
2016-12-09 12:55:00,71.89,71.89,71.86,71.87,7345.0,59.4191,59.4191,59.3943,59.4026,7345.0
2016-12-09 13:00:00,71.87,71.9,71.85,71.87,10972.0,59.4026,59.4274,59.3861,59.4026,10972.0
2016-12-09 13:05:00,71.88,71.88,71.83,71.87,9702.0,59.4109,59.4109,59.3695,59.4026,9702.0
2016-12-09 13:10:00,71.88,71.9,71.87,71.89,16482.0,59.4109,59.4274,59.4026,59.4191,16482.0
2016-12-09 13:15:00,71.88,71.89,71.85,71.87,8878.0,59.4109,59.4191,59.3861,59.4026,8878.0
2016-12-09 13:20:00,71.87,71.91,71.87,71.91,14547.0,59.4026,59.4357,59.4026,59.4357,14547.0
2016-12-09 13:25:00,71.9,71.91,71.86,71.9,12440.0,59.4274,59.4357,59.3943,59.4274,12440.0
2016-12-09 13:30:00,71.9,71.92,71.86,71.89,19148.0,59.4274,59.4439,59.3943,59.4191,19148.0
2016-12-09 13:35:00,71.89,71.93,71.88,71.91,11946.0,59.4191,59.4522,59.4109,59.4357,11946.0
2016-12-09 13:40:00,71.91,71.92,71.87,71.9,6575.0,59.4357,59.4439,59.4026,59.4274,6575.0
2016-12-09 13:45:00,71.92,71.93,71.9,71.92,8817.0,59.4439,59.4522,59.4274,59.4439,8817.0
2016-12-09 13:50:00,71.93,71.93,71.89,71.91,22392.0,59.4522,59.4522,59.4191,59.4357,22392.0
2016-12-09 13:55:00,71.91,71.96,71.9,71.93,13064.0,59.4357,59.477,59.4274,59.4522,13064.0
2016-12-09 14:00:00,71.92,71.97,71.92,71.96,9475.0,59.4439,59.4853,59.4439,59.477,9475.0
2016-12-09 14:05:00,71.97,71.99,71.95,71.95,25245.0,59.4853,59.5018,59.4687,59.4687,25245.0
2016-12-09 14:10:00,71.95,71.99,71.95,71.98,13059.0,59.4687,59.5018,59.4687,59.4935,13059.0
2016-12-09 14:15:00,71.98,72.05,71.97,72.05,63139.0,59.4935,59.5514,59.4853,59.5514,63139.0
2016-12-09 14:20:00,72.05,72.11,72.03,72.11,25087.0,59.5514,59.601,59.5348,59.601,25087.0
2016-12-09 14:25:00,72.11,72.13,72.1,72.11,10985.0,59.601,59.6175,59.5927,59.601,10985.0
2016-12-09 14:30:00,72.1,72.18,72.1,72.17,20525.0,59.5927,59.6588,59.5927,59.6506,20525.0
2016-12-09 14:35:00,72.18,72.2,72.16,72.19,12620.0,59.6588,59.6754,59.6423,59.6671,12620.0
2016-12-09 14:40:00,72.19,72.23,72.18,72.23,12966.0,59.6671,59.7002,59.6588,59.7002,12966.0
2016-12-09 14:45:00,72.23,72.26,72.21,72.22,15961.0,59.7002,59.725,59.6836,59.6919,15961.0
2016-12-09 14:50:00,72.22,72.26,72.22,72.25,13299.0,59.6919,59.725,59.6919,59.7167,13299.0
2016-12-09 14:55:00,72.25,72.29,72.23,72.29,21631.0,59.7167,59.7497,59.7002,59.7497,21631.0
2016-12-09 15:00:00,72.3,72.32,72.28,72.32,20819.0,59.758,59.7745,59.7415,59.7745,20819.0
2016-12-09 15:05:00,72.32,72.36,72.31,72.33,33014.0,59.7745,59.8076,59.7663,59.7828,33014.0
2016-12-09 15:10:00,72.34,72.42,72.34,72.42,17152.0,59.7911,59.8572,59.7911,59.8572,17152.0
2016-12-09 15:15:00,72.42,72.49,72.4,72.45,45321.0,59.8572,59.9151,59.8407,59.882,45321.0
2016-12-09 15:20:00,72.45,72.45,72.4,72.44,23157.0,59.882,59.882,59.8407,59.8737,23157.0
2016-12-09 15:25:00,72.44,72.47,72.4,72.47,28465.0,59.8737,59.8985,59.8407,59.8985,28465.0
2016-12-09 15:30:00,72.47,72.5,72.42,72.43,46122.0,59.8985,59.9233,59.8572,59.8655,46122.0
2016-12-09 15:35:00,72.43,72.47,72.43,72.44,32137.0,59.8655,59.8985,59.8655,59.8737,32137.0
2016-12-09 15:40:00,72.44,72.48,72.44,72.45,37020.0,59.8737,59.9068,59.8737,59.882,37020.0
2016-12-09 15:45:00,72.44,72.5,72.44,72.46,78054.0,59.8737,59.9233,59.8737,59.8903,78054.0
2016-12-09 15:50:00,72.47,72.49,72.45,72.46,65894.0,59.8985,59.9151,59.882,59.8903,65894.0
2016-12-09 15:55:00,72.46,72.48,72.44,72.47,76837.0,59.8903,59.9068,59.8737,59.8985,76837.0
2016-12-12 09:30:00,72.44,72.67,72.3,72.64,48340.0,59.8737,60.0638,59.758,60.039,48340.0
2016-12-12 09:35:00,72.64,72.69,72.55,72.6,15229.0,60.039,60.0804,59.9646,60.006,15229.0
2016-12-12 09:40:00,72.61,72.61,72.39,72.52,10126.0,60.0142,60.0142,59.8324,59.9398,10126.0
2016-12-12 09:45:00,72.53,72.55,72.41,72.44,25688.0,59.9481,59.9646,59.8489,59.8737,25688.0
2016-12-12 09:50:00,72.46,72.51,72.44,72.5,8717.0,59.8903,59.9316,59.8737,59.9233,8717.0
2016-12-12 09:55:00,72.51,72.65,72.51,72.63,18767.0,59.9316,60.0473,59.9316,60.0308,18767.0
2016-12-12 10:00:00,72.6,72.65,72.57,72.6,18760.0,60.006,60.0473,59.9812,60.006,18760.0
2016-12-12 10:05:00,72.59,72.61,72.49,72.5,7732.0,59.9977,60.0142,59.9151,59.9233,7732.0
2016-12-12 10:10:00,72.5,72.57,72.47,72.51,7718.0,59.9233,59.9812,59.8985,59.9316,7718.0
2016-12-12 10:15:00,72.51,72.61,72.5,72.61,9782.0,59.9316,60.0142,59.9233,60.0142,9782.0
2016-12-12 10:20:00,72.6,72.61,72.54,72.6,12584.0,60.006,60.0142,59.9564,60.006,12584.0
2016-12-12 10:25:00,72.59,72.66,72.57,72.63,22333.0,59.9977,60.0556,59.9812,60.0308,22333.0
2016-12-12 10:30:00,72.63,72.8,72.63,72.8,33602.0,60.0308,60.1713,60.0308,60.1713,33602.0
2016-12-12 10:35:00,72.8,72.85,72.77,72.83,18893.0,60.1713,60.2126,60.1465,60.1961,18893.0
2016-12-12 10:40:00,72.84,72.84,72.72,72.73,13112.0,60.2043,60.2043,60.1052,60.1134,13112.0
2016-12-12 10:45:00,72.73,72.77,72.72,72.73,24310.0,60.1134,60.1465,60.1052,60.1134,24310.0
2016-12-12 10:50:00,72.72,72.78,72.71,72.73,31998.0,60.1052,60.1547,60.0969,60.1134,31998.0
2016-12-12 10:55:00,72.73,72.77,72.71,72.75,13333.0,60.1134,60.1465,60.0969,60.1299,13333.0
2016-12-12 11:00:00,72.75,72.77,72.67,72.67,31050.0,60.1299,60.1465,60.0638,60.0638,31050.0
2016-12-12 11:05:00,72.68,72.71,72.65,72.7,14042.0,60.0721,60.0969,60.0473,60.0886,14042.0
2016-12-12 11:10:00,72.7,72.73,72.69,72.73,7677.0,60.0886,60.1134,60.0804,60.1134,7677.0
2016-12-12 11:15:00,72.73,72.74,72.69,72.73,24270.0,60.1134,60.1217,60.0804,60.1134,24270.0
2016-12-12 11:20:00,72.73,72.74,72.69,72.72,15298.0,60.1134,60.1217,60.0804,60.1052,15298.0
2016-12-12 11:25:00,72.72,72.73,72.68,72.69,14031.0,60.1052,60.1134,60.0721,60.0804,14031.0
2016-12-12 11:30:00,72.69,72.74,72.68,72.71,39673.0,60.0804,60.1217,60.0721,60.0969,39673.0
2016-12-12 11:35:00,72.72,72.92,72.72,72.91,41110.0,60.1052,60.2705,60.1052,60.2622,41110.0
2016-12-12 11:40:00,72.9,72.95,72.9,72.92,32955.0,60.2539,60.2953,60.2539,60.2705,32955.0
2016-12-12 11:45:00,72.9,72.92,72.87,72.91,6968.0,60.2539,60.2705,60.2291,60.2622,6968.0
2016-12-12 11:50:00,72.92,72.92,72.85,72.89,6888.0,60.2705,60.2705,60.2126,60.2457,6888.0
2016-12-12 11:55:00,72.88,72.88,72.78,72.86,9293.0,60.2374,60.2374,60.1547,60.2209,9293.0
2016-12-12 12:00:00,72.85,72.86,72.72,72.73,16910.0,60.2126,60.2209,60.1052,60.1134,16910.0
2016-12-12 12:05:00,72.73,72.77,72.71,72.74,12598.0,60.1134,60.1465,60.0969,60.1217,12598.0
2016-12-12 12:10:00,72.74,72.82,72.74,72.81,7187.0,60.1217,60.1878,60.1217,60.1795,7187.0
2016-12-12 12:15:00,72.82,72.84,72.79,72.83,8015.0,60.1878,60.2043,60.163,60.1961,8015.0
2016-12-12 12:20:00,72.82,72.86,72.79,72.84,6219.0,60.1878,60.2209,60.163,60.2043,6219.0
2016-12-12 12:25:00,72.86,72.87,72.81,72.85,9716.0,60.2209,60.2291,60.1795,60.2126,9716.0
2016-12-12 12:30:00,72.84,72.84,72.79,72.81,6213.0,60.2043,60.2043,60.163,60.1795,6213.0
2016-12-12 12:35:00,72.82,72.84,72.75,72.79,28052.0,60.1878,60.2043,60.1299,60.163,28052.0
2016-12-12 12:40:00,72.79,72.79,72.75,72.79,10585.0,60.163,60.163,60.1299,60.163,10585.0
2016-12-12 12:45:00,72.79,72.79,72.72,72.73,11659.0,60.163,60.163,60.1052,60.1134,11659.0
2016-12-12 12:50:00,72.74,72.74,72.58,72.6,31140.0,60.1217,60.1217,59.9894,60.006,31140.0
2016-12-12 12:55:00,72.59,72.61,72.55,72.56,41295.0,59.9977,60.0142,59.9646,59.9729,41295.0
2016-12-12 13:00:00,72.56,72.57,72.53,72.56,25413.0,59.9729,59.9812,59.9481,59.9729,25413.0
2016-12-12 13:05:00,72.56,72.57,72.49,72.51,31166.0,59.9729,59.9812,59.9151,59.9316,31166.0
2016-12-12 13:10:00,72.51,72.65,72.5,72.65,10711.0,59.9316,60.0473,59.9233,60.0473,10711.0
2016-12-12 13:15:00,72.64,72.69,72.61,72.69,9005.0,60.039,60.0804,60.0142,60.0804,9005.0
2016-12-12 13:20:00,72.68,72.69,72.6,72.69,40235.0,60.0721,60.0804,60.006,60.0804,40235.0
2016-12-12 13:25:00,72.69,72.74,72.68,72.7,14648.0,60.0804,60.1217,60.0721,60.0886,14648.0
2016-12-12 13:30:00,72.7,72.7,72.63,72.67,19437.0,60.0886,60.0886,60.0308,60.0638,19437.0
2016-12-12 13:35:00,72.68,72.69,72.65,72.68,7951.0,60.0721,60.0804,60.0473,60.0721,7951.0
2016-12-12 13:40:00,72.68,72.72,72.67,72.71,6503.0,60.0721,60.1052,60.0638,60.0969,6503.0
2016-12-12 13:45:00,72.71,72.72,72.65,72.67,15767.0,60.0969,60.1052,60.0473,60.0638,15767.0
2016-12-12 13:50:00,72.68,72.69,72.65,72.66,5307.0,60.0721,60.0804,60.0473,60.0556,5307.0
2016-12-12 13:55:00,72.65,72.69,72.65,72.68,7609.0,60.0473,60.0804,60.0473,60.0721,7609.0
2016-12-12 14:00:00,72.69,72.7,72.63,72.63,13016.0,60.0804,60.0886,60.0308,60.0308,13016.0
2016-12-12 14:05:00,72.64,72.68,72.63,72.67,10529.0,60.039,60.0721,60.0308,60.0638,10529.0
2016-12-12 14:10:00,72.67,72.72,72.66,72.69,22406.0,60.0638,60.1052,60.0556,60.0804,22406.0
2016-12-12 14:15:00,72.69,72.76,72.68,72.76,17165.0,60.0804,60.1382,60.0721,60.1382,17165.0
2016-12-12 14:20:00,72.76,72.76,72.72,72.73,25318.0,60.1382,60.1382,60.1052,60.1134,25318.0
2016-12-12 14:25:00,72.72,72.72,72.67,72.71,25316.0,60.1052,60.1052,60.0638,60.0969,25316.0
2016-12-12 14:30:00,72.71,72.72,72.69,72.7,10159.0,60.0969,60.1052,60.0804,60.0886,10159.0
2016-12-12 14:35:00,72.7,72.7,72.67,72.67,8597.0,60.0886,60.0886,60.0638,60.0638,8597.0
2016-12-12 14:40:00,72.66,72.68,72.64,72.64,11886.0,60.0556,60.0721,60.039,60.039,11886.0
2016-12-12 14:45:00,72.64,72.7,72.64,72.67,17009.0,60.039,60.0886,60.039,60.0638,17009.0
2016-12-12 14:50:00,72.67,72.67,72.64,72.67,9925.0,60.0638,60.0638,60.039,60.0638,9925.0
2016-12-12 14:55:00,72.67,72.69,72.65,72.67,12030.0,60.0638,60.0804,60.0473,60.0638,12030.0
2016-12-12 15:00:00,72.68,72.72,72.67,72.72,12710.0,60.0721,60.1052,60.0638,60.1052,12710.0
2016-12-12 15:05:00,72.72,72.72,72.65,72.7,17248.0,60.1052,60.1052,60.0473,60.0886,17248.0
2016-12-12 15:10:00,72.7,72.72,72.68,72.72,24157.0,60.0886,60.1052,60.0721,60.1052,24157.0
2016-12-12 15:15:00,72.73,72.75,72.71,72.73,16493.0,60.1134,60.1299,60.0969,60.1134,16493.0
2016-12-12 15:20:00,72.73,72.76,72.73,72.75,14429.0,60.1134,60.1382,60.1134,60.1299,14429.0
2016-12-12 15:25:00,72.75,72.79,72.72,72.72,21584.0,60.1299,60.163,60.1052,60.1052,21584.0
2016-12-12 15:30:00,72.72,72.81,72.72,72.8,41896.0,60.1052,60.1795,60.1052,60.1713,41896.0
2016-12-12 15:35:00,72.8,72.82,72.74,72.81,25754.0,60.1713,60.1878,60.1217,60.1795,25754.0
2016-12-12 15:40:00,72.81,72.82,72.79,72.8,25398.0,60.1795,60.1878,60.163,60.1713,25398.0
2016-12-12 15:45:00,72.79,72.81,72.77,72.77,43423.0,60.163,60.1795,60.1465,60.1465,43423.0
2016-12-12 15:50:00,72.78,72.83,72.76,72.82,45078.0,60.1547,60.1961,60.1382,60.1878,45078.0
2016-12-12 15:55:00,72.82,72.85,72.78,72.81,86347.0,60.1878,60.2126,60.1547,60.1795,86347.0
2016-12-13 09:30:00,72.65,72.83,72.54,72.71,66822.0,60.0473,60.1961,59.9564,60.0969,66822.0
2016-12-13 09:35:00,72.72,72.95,72.71,72.87,24248.0,60.1052,60.2953,60.0969,60.2291,24248.0
2016-12-13 09:40:00,72.94,73.04,72.85,72.97,47197.0,60.287,60.3696,60.2126,60.3118,47197.0
2016-12-13 09:45:00,72.98,73.03,72.81,72.94,13539.0,60.3201,60.3614,60.1795,60.287,13539.0
2016-12-13 09:50:00,72.96,72.96,72.8,72.8,25177.0,60.3035,60.3035,60.1713,60.1713,25177.0
2016-12-13 09:55:00,72.8,73.04,72.8,73.0,31666.0,60.1713,60.3696,60.1713,60.3366,31666.0
2016-12-13 10:00:00,73.02,73.07,72.95,72.98,18088.0,60.3531,60.3944,60.2953,60.3201,18088.0
2016-12-13 10:05:00,73.0,73.06,72.9,73.03,22551.0,60.3366,60.3862,60.2539,60.3614,22551.0
2016-12-13 10:10:00,73.07,73.13,73.0,73.01,33193.0,60.3944,60.444,60.3366,60.3448,33193.0
2016-12-13 10:15:00,73.03,73.07,72.91,72.95,35221.0,60.3614,60.3944,60.2622,60.2953,35221.0
2016-12-13 10:20:00,72.98,72.98,72.81,72.83,17026.0,60.3201,60.3201,60.1795,60.1961,17026.0
2016-12-13 10:25:00,72.85,72.89,72.81,72.84,8843.0,60.2126,60.2457,60.1795,60.2043,8843.0
2016-12-13 10:30:00,72.84,72.85,72.72,72.78,16190.0,60.2043,60.2126,60.1052,60.1547,16190.0
2016-12-13 10:35:00,72.78,72.83,72.73,72.8,18901.0,60.1547,60.1961,60.1134,60.1713,18901.0
2016-12-13 10:40:00,72.79,72.79,72.66,72.72,21343.0,60.163,60.163,60.0556,60.1052,21343.0
2016-12-13 10:45:00,72.73,72.78,72.67,72.69,36534.0,60.1134,60.1547,60.0638,60.0804,36534.0
2016-12-13 10:50:00,72.68,72.7,72.65,72.69,9447.0,60.0721,60.0886,60.0473,60.0804,9447.0
2016-12-13 10:55:00,72.7,72.77,72.69,72.77,12554.0,60.0886,60.1465,60.0804,60.1465,12554.0
2016-12-13 11:00:00,72.77,72.81,72.74,72.75,68733.0,60.1465,60.1795,60.1217,60.1299,68733.0
2016-12-13 11:05:00,72.75,72.76,72.65,72.75,79300.0,60.1299,60.1382,60.0473,60.1299,79300.0
2016-12-13 11:10:00,72.75,72.75,72.62,72.64,33849.0,60.1299,60.1299,60.0225,60.039,33849.0
2016-12-13 11:15:00,72.64,72.64,72.54,72.59,37024.0,60.039,60.039,59.9564,59.9977,37024.0
2016-12-13 11:20:00,72.59,72.67,72.58,72.6,45146.0,59.9977,60.0638,59.9894,60.006,45146.0
2016-12-13 11:25:00,72.6,72.66,72.58,72.59,36279.0,60.006,60.0556,59.9894,59.9977,36279.0
2016-12-13 11:30:00,72.59,72.67,72.58,72.64,24739.0,59.9977,60.0638,59.9894,60.039,24739.0
2016-12-13 11:35:00,72.65,72.65,72.58,72.64,15170.0,60.0473,60.0473,59.9894,60.039,15170.0
2016-12-13 11:40:00,72.64,72.66,72.56,72.56,22960.0,60.039,60.0556,59.9729,59.9729,22960.0
2016-12-13 11:45:00,72.57,72.66,72.57,72.66,11558.0,59.9812,60.0556,59.9812,60.0556,11558.0
2016-12-13 11:50:00,72.66,72.68,72.64,72.66,15245.0,60.0556,60.0721,60.039,60.0556,15245.0
2016-12-13 11:55:00,72.66,72.68,72.61,72.64,12946.0,60.0556,60.0721,60.0142,60.039,12946.0
2016-12-13 12:00:00,72.64,72.69,72.63,72.69,7981.0,60.039,60.0804,60.0308,60.0804,7981.0
2016-12-13 12:05:00,72.69,72.72,72.67,72.71,15632.0,60.0804,60.1052,60.0638,60.0969,15632.0
2016-12-13 12:10:00,72.71,72.73,72.66,72.68,12818.0,60.0969,60.1134,60.0556,60.0721,12818.0
2016-12-13 12:15:00,72.68,72.71,72.63,72.65,12985.0,60.0721,60.0969,60.0308,60.0473,12985.0
2016-12-13 12:20:00,72.66,72.69,72.65,72.69,10705.0,60.0556,60.0804,60.0473,60.0804,10705.0
2016-12-13 12:25:00,72.66,72.68,72.62,72.67,11906.0,60.0556,60.0721,60.0225,60.0638,11906.0
2016-12-13 12:30:00,72.67,72.69,72.63,72.65,17080.0,60.0638,60.0804,60.0308,60.0473,17080.0
2016-12-13 12:35:00,72.66,72.71,72.65,72.71,10004.0,60.0556,60.0969,60.0473,60.0969,10004.0
2016-12-13 12:40:00,72.71,72.74,72.67,72.73,22527.0,60.0969,60.1217,60.0638,60.1134,22527.0
2016-12-13 12:45:00,72.74,72.77,72.73,72.76,16182.0,60.1217,60.1465,60.1134,60.1382,16182.0
2016-12-13 12:50:00,72.76,72.8,72.76,72.78,13143.0,60.1382,60.1713,60.1382,60.1547,13143.0
2016-12-13 12:55:00,72.79,72.82,72.77,72.78,13506.0,60.163,60.1878,60.1465,60.1547,13506.0
2016-12-13 13:00:00,72.78,72.83,72.78,72.79,14026.0,60.1547,60.1961,60.1547,60.163,14026.0
2016-12-13 13:05:00,72.78,72.82,72.77,72.81,9918.0,60.1547,60.1878,60.1465,60.1795,9918.0
2016-12-13 13:10:00,72.79,72.83,72.79,72.81,9162.0,60.163,60.1961,60.163,60.1795,9162.0
2016-12-13 13:15:00,72.81,72.89,72.81,72.87,12530.0,60.1795,60.2457,60.1795,60.2291,12530.0
2016-12-13 13:20:00,72.88,72.91,72.85,72.85,6318.0,60.2374,60.2622,60.2126,60.2126,6318.0
2016-12-13 13:25:00,72.86,72.97,72.86,72.97,20767.0,60.2209,60.3118,60.2209,60.3118,20767.0
2016-12-13 13:30:00,72.96,73.0,72.94,72.98,17798.0,60.3035,60.3366,60.287,60.3201,17798.0
2016-12-13 13:35:00,72.98,73.0,72.97,72.99,15590.0,60.3201,60.3366,60.3118,60.3283,15590.0
2016-12-13 13:40:00,72.99,73.04,72.99,73.03,11569.0,60.3283,60.3696,60.3283,60.3614,11569.0
2016-12-13 13:45:00,73.04,73.06,73.01,73.05,18951.0,60.3696,60.3862,60.3448,60.3779,18951.0
2016-12-13 13:50:00,73.05,73.06,73.03,73.04,12349.0,60.3779,60.3862,60.3614,60.3696,12349.0
2016-12-13 13:55:00,73.03,73.06,73.03,73.06,6855.0,60.3614,60.3862,60.3614,60.3862,6855.0
2016-12-13 14:00:00,73.05,73.06,73.03,73.03,7117.0,60.3779,60.3862,60.3614,60.3614,7117.0
2016-12-13 14:05:00,73.03,73.05,73.01,73.01,21951.0,60.3614,60.3779,60.3448,60.3448,21951.0
2016-12-13 14:10:00,73.0,73.01,72.93,72.94,15509.0,60.3366,60.3448,60.2787,60.287,15509.0
2016-12-13 14:15:00,72.94,72.97,72.92,72.96,14852.0,60.287,60.3118,60.2705,60.3035,14852.0
2016-12-13 14:20:00,72.96,73.0,72.95,72.99,9094.0,60.3035,60.3366,60.2953,60.3283,9094.0
2016-12-13 14:25:00,73.0,73.0,72.94,72.95,22913.0,60.3366,60.3366,60.287,60.2953,22913.0
2016-12-13 14:30:00,72.93,73.04,72.93,73.03,12059.0,60.2787,60.3696,60.2787,60.3614,12059.0
2016-12-13 14:35:00,73.04,73.04,72.94,72.99,19600.0,60.3696,60.3696,60.287,60.3283,19600.0
2016-12-13 14:40:00,72.98,73.03,72.98,73.02,18591.0,60.3201,60.3614,60.3201,60.3531,18591.0
2016-12-13 14:45:00,73.02,73.03,72.97,72.98,23923.0,60.3531,60.3614,60.3118,60.3201,23923.0
2016-12-13 14:50:00,72.98,73.05,72.98,73.02,12230.0,60.3201,60.3779,60.3201,60.3531,12230.0
2016-12-13 14:55:00,73.02,73.03,72.92,72.92,16404.0,60.3531,60.3614,60.2705,60.2705,16404.0
2016-12-13 15:00:00,72.93,72.97,72.92,72.96,14352.0,60.2787,60.3118,60.2705,60.3035,14352.0
2016-12-13 15:05:00,72.96,73.01,72.95,72.98,13076.0,60.3035,60.3448,60.2953,60.3201,13076.0
2016-12-13 15:10:00,72.98,72.99,72.94,72.95,25174.0,60.3201,60.3283,60.287,60.2953,25174.0
2016-12-13 15:15:00,72.94,73.0,72.94,72.99,24007.0,60.287,60.3366,60.287,60.3283,24007.0
2016-12-13 15:20:00,72.99,73.01,72.97,72.97,14666.0,60.3283,60.3448,60.3118,60.3118,14666.0
2016-12-13 15:25:00,72.98,73.02,72.97,73.02,20936.0,60.3201,60.3531,60.3118,60.3531,20936.0
2016-12-13 15:30:00,73.01,73.05,73.0,73.03,27972.0,60.3448,60.3779,60.3366,60.3614,27972.0
2016-12-13 15:35:00,73.03,73.1,73.03,73.03,33119.0,60.3614,60.4192,60.3614,60.3614,33119.0
2016-12-13 15:40:00,73.03,73.09,73.02,73.05,36929.0,60.3614,60.411,60.3531,60.3779,36929.0
2016-12-13 15:45:00,73.05,73.05,72.96,72.97,57546.0,60.3779,60.3779,60.3035,60.3118,57546.0
2016-12-13 15:50:00,72.97,72.98,72.93,72.97,88535.0,60.3118,60.3201,60.2787,60.3118,88535.0
2016-12-13 15:55:00,72.96,72.98,72.9,72.93,194101.0,60.3035,60.3201,60.2539,60.2787,194101.0
2016-12-14 09:30:00,72.92,72.94,72.63,72.92,81257.0,60.2705,60.287,60.0308,60.2705,81257.0
2016-12-14 09:35:00,72.94,72.98,72.92,72.92,28956.0,60.287,60.3201,60.2705,60.2705,28956.0
2016-12-14 09:40:00,72.92,72.99,72.86,72.95,15010.0,60.2705,60.3283,60.2209,60.2953,15010.0
2016-12-14 09:45:00,72.93,72.99,72.91,72.98,10173.0,60.2787,60.3283,60.2622,60.3201,10173.0
2016-12-14 09:50:00,72.96,73.0,72.93,72.97,10640.0,60.3035,60.3366,60.2787,60.3118,10640.0
2016-12-14 09:55:00,72.94,72.95,72.81,72.82,6774.0,60.287,60.2953,60.1795,60.1878,6774.0
2016-12-14 10:00:00,72.85,72.88,72.75,72.82,14014.0,60.2126,60.2374,60.1299,60.1878,14014.0
2016-12-14 10:05:00,72.82,72.86,72.77,72.82,26675.0,60.1878,60.2209,60.1465,60.1878,26675.0
2016-12-14 10:10:00,72.82,72.97,72.81,72.97,12801.0,60.1878,60.3118,60.1795,60.3118,12801.0
2016-12-14 10:15:00,72.96,73.01,72.9,72.98,39974.0,60.3035,60.3448,60.2539,60.3201,39974.0
2016-12-14 10:20:00,72.98,72.98,72.86,72.88,38137.0,60.3201,60.3201,60.2209,60.2374,38137.0
2016-12-14 10:25:00,72.86,72.95,72.86,72.91,22379.0,60.2209,60.2953,60.2209,60.2622,22379.0
2016-12-14 10:30:00,72.91,72.93,72.82,72.82,19761.0,60.2622,60.2787,60.1878,60.1878,19761.0
2016-12-14 10:35:00,72.82,72.91,72.81,72.91,15494.0,60.1878,60.2622,60.1795,60.2622,15494.0
2016-12-14 10:40:00,72.91,72.94,72.85,72.88,30812.0,60.2622,60.287,60.2126,60.2374,30812.0
2016-12-14 10:45:00,72.88,72.92,72.86,72.9,25781.0,60.2374,60.2705,60.2209,60.2539,25781.0
2016-12-14 10:50:00,72.9,72.92,72.84,72.91,28643.0,60.2539,60.2705,60.2043,60.2622,28643.0
2016-12-14 10:55:00,72.91,72.92,72.85,72.9,23783.0,60.2622,60.2705,60.2126,60.2539,23783.0
2016-12-14 11:00:00,72.9,72.98,72.89,72.97,12350.0,60.2539,60.3201,60.2457,60.3118,12350.0
2016-12-14 11:05:00,72.98,73.0,72.9,72.9,10399.0,60.3201,60.3366,60.2539,60.2539,10399.0
2016-12-14 11:10:00,72.9,72.92,72.87,72.88,9875.0,60.2539,60.2705,60.2291,60.2374,9875.0
2016-12-14 11:15:00,72.89,72.97,72.88,72.9,18745.0,60.2457,60.3118,60.2374,60.2539,18745.0
2016-12-14 11:20:00,72.9,72.99,72.9,72.95,14941.0,60.2539,60.3283,60.2539,60.2953,14941.0
2016-12-14 11:25:00,72.96,73.01,72.91,73.01,19757.0,60.3035,60.3448,60.2622,60.3448,19757.0
2016-12-14 11:30:00,72.99,73.02,72.93,72.97,24430.0,60.3283,60.3531,60.2787,60.3118,24430.0
2016-12-14 11:35:00,72.97,72.99,72.86,72.88,27396.0,60.3118,60.3283,60.2209,60.2374,27396.0
2016-12-14 11:40:00,72.87,72.88,72.8,72.83,21960.0,60.2291,60.2374,60.1713,60.1961,21960.0
2016-12-14 11:45:00,72.82,72.84,72.8,72.81,11997.0,60.1878,60.2043,60.1713,60.1795,11997.0
2016-12-14 11:50:00,72.81,72.85,72.78,72.8,14229.0,60.1795,60.2126,60.1547,60.1713,14229.0
2016-12-14 11:55:00,72.78,72.82,72.75,72.82,14127.0,60.1547,60.1878,60.1299,60.1878,14127.0
2016-12-14 12:00:00,72.81,72.84,72.78,72.81,9856.0,60.1795,60.2043,60.1547,60.1795,9856.0
2016-12-14 12:05:00,72.81,72.87,72.8,72.86,10879.0,60.1795,60.2291,60.1713,60.2209,10879.0
2016-12-14 12:10:00,72.87,72.96,72.84,72.92,22432.0,60.2291,60.3035,60.2043,60.2705,22432.0
2016-12-14 12:15:00,72.92,72.99,72.92,72.99,13138.0,60.2705,60.3283,60.2705,60.3283,13138.0
2016-12-14 12:20:00,72.99,73.0,72.95,72.98,11308.0,60.3283,60.3366,60.2953,60.3201,11308.0
2016-12-14 12:25:00,72.99,73.0,72.93,72.95,14524.0,60.3283,60.3366,60.2787,60.2953,14524.0
2016-12-14 12:30:00,72.98,73.0,72.95,72.95,13436.0,60.3201,60.3366,60.2953,60.2953,13436.0
2016-12-14 12:35:00,72.94,72.97,72.93,72.97,6544.0,60.287,60.3118,60.2787,60.3118,6544.0
2016-12-14 12:40:00,72.97,73.03,72.95,73.01,10413.0,60.3118,60.3614,60.2953,60.3448,10413.0
2016-12-14 12:45:00,73.01,73.03,73.0,73.01,5525.0,60.3448,60.3614,60.3366,60.3448,5525.0
2016-12-14 12:50:00,73.02,73.11,72.99,73.09,18677.0,60.3531,60.4275,60.3283,60.411,18677.0
2016-12-14 12:55:00,73.09,73.11,73.08,73.11,9727.0,60.411,60.4275,60.4027,60.4275,9727.0
2016-12-14 13:00:00,73.11,73.12,73.01,73.01,13372.0,60.4275,60.4358,60.3448,60.3448,13372.0
2016-12-14 13:05:00,73.01,73.03,73.0,73.02,8445.0,60.3448,60.3614,60.3366,60.3531,8445.0
2016-12-14 13:10:00,73.03,73.04,73.0,73.0,7535.0,60.3614,60.3696,60.3366,60.3366,7535.0
2016-12-14 13:15:00,73.0,73.03,73.0,73.03,9283.0,60.3366,60.3614,60.3366,60.3614,9283.0
2016-12-14 13:20:00,73.04,73.06,73.0,73.01,8185.0,60.3696,60.3862,60.3366,60.3448,8185.0
2016-12-14 13:25:00,73.01,73.04,73.0,73.0,6400.0,60.3448,60.3696,60.3366,60.3366,6400.0
2016-12-14 13:30:00,73.0,73.04,72.99,73.01,14145.0,60.3366,60.3696,60.3283,60.3448,14145.0
2016-12-14 13:35:00,73.01,73.04,72.99,72.99,18451.0,60.3448,60.3696,60.3283,60.3283,18451.0
2016-12-14 13:40:00,72.99,73.06,72.99,73.06,18685.0,60.3283,60.3862,60.3283,60.3862,18685.0
2016-12-14 13:45:00,73.04,73.09,73.0,73.03,16952.0,60.3696,60.411,60.3366,60.3614,16952.0
2016-12-14 13:50:00,73.03,73.04,73.0,73.01,14523.0,60.3614,60.3696,60.3366,60.3448,14523.0
2016-12-14 13:55:00,73.01,73.04,72.94,72.99,28800.0,60.3448,60.3696,60.287,60.3283,28800.0
2016-12-14 14:00:00,73.02,73.24,72.89,73.19,40530.0,60.3531,60.5349,60.2457,60.4936,40530.0
2016-12-14 14:05:00,73.18,73.33,73.14,73.28,19353.0,60.4854,60.6093,60.4523,60.568,19353.0
2016-12-14 14:10:00,73.28,73.32,73.17,73.22,14839.0,60.568,60.6011,60.4771,60.5184,14839.0
2016-12-14 14:15:00,73.21,73.3,73.18,73.27,35077.0,60.5102,60.5845,60.4854,60.5597,35077.0
2016-12-14 14:20:00,73.29,73.29,73.06,73.08,11765.0,60.5763,60.5763,60.3862,60.4027,11765.0
2016-12-14 14:25:00,73.05,73.06,72.76,72.78,18111.0,60.3779,60.3862,60.1382,60.1547,18111.0
2016-12-14 14:30:00,72.77,72.87,72.75,72.81,18461.0,60.1465,60.2291,60.1299,60.1795,18461.0
2016-12-14 14:35:00,72.81,72.96,72.8,72.93,18351.0,60.1795,60.3035,60.1713,60.2787,18351.0
2016-12-14 14:40:00,72.95,72.97,72.84,72.88,16268.0,60.2953,60.3118,60.2043,60.2374,16268.0
2016-12-14 14:45:00,72.9,72.92,72.84,72.87,15249.0,60.2539,60.2705,60.2043,60.2291,15249.0
2016-12-14 14:50:00,72.87,72.88,72.72,72.74,21496.0,60.2291,60.2374,60.1052,60.1217,21496.0
2016-12-14 14:55:00,72.72,72.76,72.69,72.69,11576.0,60.1052,60.1382,60.0804,60.0804,11576.0
2016-12-14 15:00:00,72.71,72.79,72.7,72.72,13055.0,60.0969,60.163,60.0886,60.1052,13055.0
2016-12-14 15:05:00,72.72,72.79,72.6,72.62,32927.0,60.1052,60.163,60.006,60.0225,32927.0
2016-12-14 15:10:00,72.63,72.66,72.55,72.58,35198.0,60.0308,60.0556,59.9646,59.9894,35198.0
2016-12-14 15:15:00,72.58,72.58,72.47,72.47,35291.0,59.9894,59.9894,59.8985,59.8985,35291.0
2016-12-14 15:20:00,72.47,72.53,72.42,72.49,58129.0,59.8985,59.9481,59.8572,59.9151,58129.0
2016-12-14 15:25:00,72.49,72.53,72.47,72.5,20995.0,59.9151,59.9481,59.8985,59.9233,20995.0
2016-12-14 15:30:00,72.49,72.79,72.49,72.78,32300.0,59.9151,60.163,59.9151,60.1547,32300.0
2016-12-14 15:35:00,72.77,72.83,72.72,72.82,30773.0,60.1465,60.1961,60.1052,60.1878,30773.0
2016-12-14 15:40:00,72.84,72.84,72.73,72.78,30117.0,60.2043,60.2043,60.1134,60.1547,30117.0
2016-12-14 15:45:00,72.78,72.8,72.74,72.78,35671.0,60.1547,60.1713,60.1217,60.1547,35671.0
2016-12-14 15:50:00,72.77,72.78,72.58,72.67,58545.0,60.1465,60.1547,59.9894,60.0638,58545.0
2016-12-14 15:55:00,72.67,72.7,72.57,72.61,105309.0,60.0638,60.0886,59.9812,60.0142,105309.0
2016-12-15 09:30:00,72.66,72.99,72.66,72.96,35917.0,60.0556,60.3283,60.0556,60.3035,35917.0
2016-12-15 09:35:00,72.91,72.92,72.43,72.43,43927.0,60.2622,60.2705,59.8655,59.8655,43927.0
2016-12-15 09:40:00,72.43,72.56,72.43,72.55,23828.0,59.8655,59.9729,59.8655,59.9646,23828.0
2016-12-15 09:45:00,72.54,72.55,72.46,72.5,31716.0,59.9564,59.9646,59.8903,59.9233,31716.0
2016-12-15 09:50:00,72.51,72.75,72.5,72.74,10339.0,59.9316,60.1299,59.9233,60.1217,10339.0
2016-12-15 09:55:00,72.74,72.89,72.73,72.89,22649.0,60.1217,60.2457,60.1134,60.2457,22649.0
2016-12-15 10:00:00,72.93,72.98,72.86,72.92,37058.0,60.2787,60.3201,60.2209,60.2705,37058.0
2016-12-15 10:05:00,72.91,72.99,72.86,72.95,13364.0,60.2622,60.3283,60.2209,60.2953,13364.0
2016-12-15 10:10:00,72.98,72.98,72.89,72.92,21339.0,60.3201,60.3201,60.2457,60.2705,21339.0
2016-12-15 10:15:00,72.92,72.99,72.91,72.98,21953.0,60.2705,60.3283,60.2622,60.3201,21953.0
2016-12-15 10:20:00,73.0,73.06,72.95,73.0,17882.0,60.3366,60.3862,60.2953,60.3366,17882.0
2016-12-15 10:25:00,73.02,73.04,72.94,72.94,15542.0,60.3531,60.3696,60.287,60.287,15542.0
2016-12-15 10:30:00,72.95,73.12,72.94,73.09,13548.0,60.2953,60.4358,60.287,60.411,13548.0
2016-12-15 10:35:00,73.08,73.13,73.03,73.13,22246.0,60.4027,60.444,60.3614,60.444,22246.0
2016-12-15 10:40:00,73.12,73.24,73.06,73.24,18899.0,60.4358,60.5349,60.3862,60.5349,18899.0
2016-12-15 10:45:00,73.23,73.27,73.18,73.27,18437.0,60.5267,60.5597,60.4854,60.5597,18437.0
2016-12-15 10:50:00,73.28,73.31,73.26,73.3,15646.0,60.568,60.5928,60.5515,60.5845,15646.0
2016-12-15 10:55:00,73.29,73.3,73.2,73.2,14135.0,60.5763,60.5845,60.5019,60.5019,14135.0
2016-12-15 11:00:00,73.22,73.32,73.19,73.29,22060.0,60.5184,60.6011,60.4936,60.5763,22060.0
2016-12-15 11:05:00,73.27,73.32,73.25,73.29,9519.0,60.5597,60.6011,60.5432,60.5763,9519.0
2016-12-15 11:10:00,73.26,73.35,73.26,73.29,12499.0,60.5515,60.6259,60.5515,60.5763,12499.0
2016-12-15 11:15:00,73.29,73.3,73.23,73.3,13627.0,60.5763,60.5845,60.5267,60.5845,13627.0
2016-12-15 11:20:00,73.31,73.4,73.29,73.36,43348.0,60.5928,60.6672,60.5763,60.6341,43348.0
2016-12-15 11:25:00,73.37,73.37,73.31,73.35,23300.0,60.6424,60.6424,60.5928,60.6259,23300.0
2016-12-15 11:30:00,73.35,73.4,73.29,73.39,29776.0,60.6259,60.6672,60.5763,60.6589,29776.0
2016-12-15 11:35:00,73.37,73.4,73.34,73.38,21411.0,60.6424,60.6672,60.6176,60.6507,21411.0
2016-12-15 11:40:00,73.36,73.39,73.34,73.34,19760.0,60.6341,60.6589,60.6176,60.6176,19760.0
2016-12-15 11:45:00,73.34,73.44,73.33,73.42,21573.0,60.6176,60.7003,60.6093,60.6837,21573.0
2016-12-15 11:50:00,73.42,73.47,73.41,73.46,26730.0,60.6837,60.725,60.6755,60.7168,26730.0
2016-12-15 11:55:00,73.45,73.47,73.43,73.46,9042.0,60.7085,60.725,60.692,60.7168,9042.0
2016-12-15 12:00:00,73.46,73.46,73.38,73.43,12375.0,60.7168,60.7168,60.6507,60.692,12375.0
2016-12-15 12:05:00,73.43,73.44,73.34,73.44,27803.0,60.692,60.7003,60.6176,60.7003,27803.0
2016-12-15 12:10:00,73.43,73.45,73.39,73.43,13792.0,60.692,60.7085,60.6589,60.692,13792.0
2016-12-15 12:15:00,73.46,73.46,73.43,73.46,4011.0,60.7168,60.7168,60.692,60.7168,4011.0
2016-12-15 12:20:00,73.47,73.47,73.4,73.42,12266.0,60.725,60.725,60.6672,60.6837,12266.0
2016-12-15 12:25:00,73.43,73.44,73.41,73.43,12889.0,60.692,60.7003,60.6755,60.692,12889.0
2016-12-15 12:30:00,73.42,73.48,73.42,73.45,11843.0,60.6837,60.7333,60.6837,60.7085,11843.0
2016-12-15 12:35:00,73.45,73.47,73.4,73.41,9741.0,60.7085,60.725,60.6672,60.6755,9741.0
2016-12-15 12:40:00,73.41,73.46,73.34,73.35,14626.0,60.6755,60.7168,60.6176,60.6259,14626.0
2016-12-15 12:45:00,73.38,73.39,73.32,73.33,11477.0,60.6507,60.6589,60.6011,60.6093,11477.0
2016-12-15 12:50:00,73.32,73.32,73.23,73.23,15274.0,60.6011,60.6011,60.5267,60.5267,15274.0
2016-12-15 12:55:00,73.24,73.33,73.24,73.33,12454.0,60.5349,60.6093,60.5349,60.6093,12454.0
2016-12-15 13:00:00,73.32,73.4,73.31,73.39,12027.0,60.6011,60.6672,60.5928,60.6589,12027.0
2016-12-15 13:05:00,73.39,73.45,73.39,73.44,19591.0,60.6589,60.7085,60.6589,60.7003,19591.0
2016-12-15 13:10:00,73.44,73.49,73.41,73.45,17470.0,60.7003,60.7416,60.6755,60.7085,17470.0
2016-12-15 13:15:00,73.46,73.48,73.43,73.47,8506.0,60.7168,60.7333,60.692,60.725,8506.0
2016-12-15 13:20:00,73.47,73.48,73.44,73.46,17157.0,60.725,60.7333,60.7003,60.7168,17157.0
2016-12-15 13:25:00,73.46,73.49,73.46,73.48,13105.0,60.7168,60.7416,60.7168,60.7333,13105.0
2016-12-15 13:30:00,73.48,73.5,73.47,73.49,16785.0,60.7333,60.7498,60.725,60.7416,16785.0
2016-12-15 13:35:00,73.49,73.5,73.42,73.43,21080.0,60.7416,60.7498,60.6837,60.692,21080.0
2016-12-15 13:40:00,73.45,73.45,73.43,73.43,11784.0,60.7085,60.7085,60.692,60.692,11784.0
2016-12-15 13:45:00,73.43,73.46,73.38,73.42,20259.0,60.692,60.7168,60.6507,60.6837,20259.0
2016-12-15 13:50:00,73.43,73.5,73.42,73.48,29832.0,60.692,60.7498,60.6837,60.7333,29832.0
2016-12-15 13:55:00,73.46,73.54,73.46,73.52,23925.0,60.7168,60.7829,60.7168,60.7664,23925.0
2016-12-15 14:00:00,73.52,73.61,73.5,73.6,33166.0,60.7664,60.8408,60.7498,60.8325,33166.0
2016-12-15 14:05:00,73.59,73.62,73.56,73.58,19993.0,60.8242,60.849,60.7994,60.816,19993.0
2016-12-15 14:10:00,73.58,73.58,73.51,73.53,13397.0,60.816,60.816,60.7581,60.7746,13397.0
2016-12-15 14:15:00,73.53,73.58,73.5,73.58,13839.0,60.7746,60.816,60.7498,60.816,13839.0
2016-12-15 14:20:00,73.59,73.6,73.51,73.56,10893.0,60.8242,60.8325,60.7581,60.7994,10893.0
2016-12-15 14:25:00,73.55,73.57,73.51,73.53,15138.0,60.7912,60.8077,60.7581,60.7746,15138.0
2016-12-15 14:30:00,73.52,73.56,73.52,73.54,12625.0,60.7664,60.7994,60.7664,60.7829,12625.0
2016-12-15 14:35:00,73.54,73.58,73.53,73.57,16270.0,60.7829,60.816,60.7746,60.8077,16270.0
2016-12-15 14:40:00,73.57,73.6,73.54,73.6,13369.0,60.8077,60.8325,60.7829,60.8325,13369.0
2016-12-15 14:45:00,73.58,73.62,73.55,73.56,13623.0,60.816,60.849,60.7912,60.7994,13623.0
2016-12-15 14:50:00,73.56,73.59,73.54,73.54,12946.0,60.7994,60.8242,60.7829,60.7829,12946.0
2016-12-15 14:55:00,73.55,73.55,73.52,73.53,9356.0,60.7912,60.7912,60.7664,60.7746,9356.0
2016-12-15 15:00:00,73.54,73.62,73.52,73.62,17008.0,60.7829,60.849,60.7664,60.849,17008.0
2016-12-15 15:05:00,73.62,73.64,73.61,73.62,18867.0,60.849,60.8656,60.8408,60.849,18867.0
2016-12-15 15:10:00,73.62,73.65,73.58,73.65,21863.0,60.849,60.8738,60.816,60.8738,21863.0
2016-12-15 15:15:00,73.65,73.68,73.63,73.68,19148.0,60.8738,60.8986,60.8573,60.8986,19148.0
2016-12-15 15:20:00,73.69,73.73,73.67,73.72,30926.0,60.9069,60.9399,60.8904,60.9317,30926.0
2016-12-15 15:25:00,73.71,73.73,73.7,73.72,26853.0,60.9234,60.9399,60.9152,60.9317,26853.0
2016-12-15 15:30:00,73.72,73.75,73.68,73.7,51084.0,60.9317,60.9565,60.8986,60.9152,51084.0
2016-12-15 15:35:00,73.71,73.71,73.63,73.7,41061.0,60.9234,60.9234,60.8573,60.9152,41061.0
2016-12-15 15:40:00,73.7,73.73,73.66,73.69,47599.0,60.9152,60.9399,60.8821,60.9069,47599.0
2016-12-15 15:45:00,73.69,73.71,73.62,73.63,34749.0,60.9069,60.9234,60.849,60.8573,34749.0
2016-12-15 15:50:00,73.63,73.65,73.57,73.59,50656.0,60.8573,60.8738,60.8077,60.8242,50656.0
2016-12-15 15:55:00,73.59,73.59,73.49,73.54,95690.0,60.8242,60.8242,60.7416,60.7829,95690.0
2016-12-16 09:30:00,73.78,73.95,73.54,73.63,359956.0,60.9813,61.1218,60.7829,60.8573,359956.0
2016-12-16 09:35:00,73.63,73.73,73.58,73.71,44421.0,60.8573,60.9399,60.816,60.9234,44421.0
2016-12-16 09:40:00,73.71,73.81,73.7,73.74,29864.0,60.9234,61.0061,60.9152,60.9482,29864.0
2016-12-16 09:45:00,73.72,73.82,73.68,73.75,23315.0,60.9317,61.0143,60.8986,60.9565,23315.0
2016-12-16 09:50:00,73.75,73.83,73.67,73.83,29168.0,60.9565,61.0226,60.8904,61.0226,29168.0
2016-12-16 09:55:00,73.83,73.87,73.79,73.79,10223.0,61.0226,61.0557,60.9895,60.9895,10223.0
2016-12-16 10:00:00,73.81,73.9,73.8,73.83,20881.0,61.0061,61.0805,60.9978,61.0226,20881.0
2016-12-16 10:05:00,73.84,73.92,73.84,73.85,17205.0,61.0309,61.097,61.0309,61.0391,17205.0
2016-12-16 10:10:00,73.86,73.88,73.81,73.81,8888.0,61.0474,61.0639,61.0061,61.0061,8888.0
2016-12-16 10:15:00,73.8,73.88,73.79,73.87,7293.0,60.9978,61.0639,60.9895,61.0557,7293.0
2016-12-16 10:20:00,73.87,73.96,73.8,73.91,14236.0,61.0557,61.13,60.9978,61.0887,14236.0
2016-12-16 10:25:00,73.89,73.97,73.88,73.96,11382.0,61.0722,61.1383,61.0639,61.13,11382.0
2016-12-16 10:30:00,73.97,74.05,73.94,73.95,19411.0,61.1383,61.2044,61.1135,61.1218,19411.0
2016-12-16 10:35:00,73.96,74.01,73.96,74.0,7380.0,61.13,61.1714,61.13,61.1631,7380.0
2016-12-16 10:40:00,74.0,74.1,74.0,74.01,33701.0,61.1631,61.2458,61.1631,61.1714,33701.0
2016-12-16 10:45:00,74.0,74.05,73.96,74.03,9318.0,61.1631,61.2044,61.13,61.1879,9318.0
2016-12-16 10:50:00,74.03,74.03,73.93,73.95,11158.0,61.1879,61.1879,61.1053,61.1218,11158.0
2016-12-16 10:55:00,73.97,74.08,73.96,74.04,17989.0,61.1383,61.2292,61.13,61.1962,17989.0
2016-12-16 11:00:00,74.03,74.07,74.0,74.03,11635.0,61.1879,61.221,61.1631,61.1879,11635.0
2016-12-16 11:05:00,74.02,74.1,74.0,74.03,10559.0,61.1796,61.2458,61.1631,61.1879,10559.0
2016-12-16 11:10:00,74.02,74.04,73.94,73.99,10324.0,61.1796,61.1962,61.1135,61.1548,10324.0
2016-12-16 11:15:00,74.02,74.04,73.92,73.92,11646.0,61.1796,61.1962,61.097,61.097,11646.0
2016-12-16 11:20:00,73.92,73.93,73.72,73.75,34024.0,61.097,61.1053,60.9317,60.9565,34024.0
2016-12-16 11:25:00,73.76,73.8,73.73,73.76,8331.0,60.9647,60.9978,60.9399,60.9647,8331.0
2016-12-16 11:30:00,73.76,73.85,73.76,73.81,14930.0,60.9647,61.0391,60.9647,61.0061,14930.0
2016-12-16 11:35:00,73.8,73.81,73.72,73.76,9521.0,60.9978,61.0061,60.9317,60.9647,9521.0
2016-12-16 11:40:00,73.76,73.83,73.75,73.81,14984.0,60.9647,61.0226,60.9565,61.0061,14984.0
2016-12-16 11:45:00,73.81,73.81,73.75,73.8,8840.0,61.0061,61.0061,60.9565,60.9978,8840.0
2016-12-16 11:50:00,73.8,73.84,73.75,73.84,14706.0,60.9978,61.0309,60.9565,61.0309,14706.0
2016-12-16 11:55:00,73.85,73.88,73.83,73.87,5323.0,61.0391,61.0639,61.0226,61.0557,5323.0
2016-12-16 12:00:00,73.87,73.88,73.86,73.88,9972.0,61.0557,61.0639,61.0474,61.0639,9972.0
2016-12-16 12:05:00,73.87,73.95,73.85,73.93,23248.0,61.0557,61.1218,61.0391,61.1053,23248.0
2016-12-16 12:10:00,73.92,73.93,73.9,73.9,7330.0,61.097,61.1053,61.0805,61.0805,7330.0
2016-12-16 12:15:00,73.91,73.94,73.87,73.87,8191.0,61.0887,61.1135,61.0557,61.0557,8191.0
2016-12-16 12:20:00,73.87,73.89,73.84,73.84,8115.0,61.0557,61.0722,61.0309,61.0309,8115.0
2016-12-16 12:25:00,73.84,73.89,73.84,73.87,7355.0,61.0309,61.0722,61.0309,61.0557,7355.0
2016-12-16 12:30:00,73.86,73.86,73.82,73.83,14926.0,61.0474,61.0474,61.0143,61.0226,14926.0
2016-12-16 12:35:00,73.84,73.87,73.82,73.86,10109.0,61.0309,61.0557,61.0143,61.0474,10109.0
2016-12-16 12:40:00,73.86,73.87,73.8,73.82,6026.0,61.0474,61.0557,60.9978,61.0143,6026.0
2016-12-16 12:45:00,73.82,73.85,73.76,73.83,10846.0,61.0143,61.0391,60.9647,61.0226,10846.0
2016-12-16 12:50:00,73.82,73.82,73.76,73.8,11314.0,61.0143,61.0143,60.9647,60.9978,11314.0
2016-12-16 12:55:00,73.81,73.83,73.75,73.76,7294.0,61.0061,61.0226,60.9565,60.9647,7294.0
2016-12-16 13:00:00,73.75,73.79,73.74,73.75,14043.0,60.9565,60.9895,60.9482,60.9565,14043.0
2016-12-16 13:05:00,73.74,73.84,73.74,73.84,17130.0,60.9482,61.0309,60.9482,61.0309,17130.0
2016-12-16 13:10:00,73.84,73.84,73.8,73.83,9288.0,61.0309,61.0309,60.9978,61.0226,9288.0
2016-12-16 13:15:00,73.82,73.82,73.72,73.77,9002.0,61.0143,61.0143,60.9317,60.973,9002.0
2016-12-16 13:20:00,73.77,73.78,73.74,73.77,11509.0,60.973,60.9813,60.9482,60.973,11509.0
2016-12-16 13:25:00,73.76,73.8,73.76,73.79,27363.0,60.9647,60.9978,60.9647,60.9895,27363.0
2016-12-16 13:30:00,73.79,73.8,73.76,73.79,21083.0,60.9895,60.9978,60.9647,60.9895,21083.0
2016-12-16 13:35:00,73.78,73.8,73.77,73.8,10434.0,60.9813,60.9978,60.973,60.9978,10434.0
2016-12-16 13:40:00,73.79,73.84,73.78,73.8,10065.0,60.9895,61.0309,60.9813,60.9978,10065.0
2016-12-16 13:45:00,73.79,73.83,73.77,73.82,14330.0,60.9895,61.0226,60.973,61.0143,14330.0
2016-12-16 13:50:00,73.82,73.9,73.8,73.83,9467.0,61.0143,61.0805,60.9978,61.0226,9467.0
2016-12-16 13:55:00,73.86,73.87,73.83,73.87,7942.0,61.0474,61.0557,61.0226,61.0557,7942.0
2016-12-16 14:00:00,73.86,73.86,73.81,73.81,8690.0,61.0474,61.0474,61.0061,61.0061,8690.0
2016-12-16 14:05:00,73.81,73.87,73.78,73.87,15268.0,61.0061,61.0557,60.9813,61.0557,15268.0
2016-12-16 14:10:00,73.86,73.87,73.84,73.85,8301.0,61.0474,61.0557,61.0309,61.0391,8301.0
2016-12-16 14:15:00,73.84,73.86,73.81,73.83,15060.0,61.0309,61.0474,61.0061,61.0226,15060.0
2016-12-16 14:20:00,73.82,73.83,73.8,73.83,11554.0,61.0143,61.0226,60.9978,61.0226,11554.0
2016-12-16 14:25:00,73.82,73.85,73.79,73.85,11960.0,61.0143,61.0391,60.9895,61.0391,11960.0
2016-12-16 14:30:00,73.84,73.87,73.82,73.87,8710.0,61.0309,61.0557,61.0143,61.0557,8710.0
2016-12-16 14:35:00,73.86,73.88,73.84,73.84,12005.0,61.0474,61.0639,61.0309,61.0309,12005.0
2016-12-16 14:40:00,73.85,73.93,73.85,73.92,17789.0,61.0391,61.1053,61.0391,61.097,17789.0
2016-12-16 14:45:00,73.92,73.92,73.84,73.89,13509.0,61.097,61.097,61.0309,61.0722,13509.0
2016-12-16 14:50:00,73.9,73.93,73.86,73.88,11099.0,61.0805,61.1053,61.0474,61.0639,11099.0
2016-12-16 14:55:00,73.88,73.93,73.88,73.91,10029.0,61.0639,61.1053,61.0639,61.0887,10029.0
2016-12-16 15:00:00,73.92,73.93,73.87,73.88,19775.0,61.097,61.1053,61.0557,61.0639,19775.0
2016-12-16 15:05:00,73.87,73.92,73.87,73.88,18062.0,61.0557,61.097,61.0557,61.0639,18062.0
2016-12-16 15:10:00,73.88,73.91,73.86,73.91,16545.0,61.0639,61.0887,61.0474,61.0887,16545.0
2016-12-16 15:15:00,73.91,73.92,73.88,73.89,21800.0,61.0887,61.097,61.0639,61.0722,21800.0
2016-12-16 15:20:00,73.88,73.93,73.87,73.91,21328.0,61.0639,61.1053,61.0557,61.0887,21328.0
2016-12-16 15:25:00,73.92,73.98,73.88,73.95,37106.0,61.097,61.1466,61.0639,61.1218,37106.0
2016-12-16 15:30:00,73.95,73.99,73.94,73.98,44831.0,61.1218,61.1548,61.1135,61.1466,44831.0
2016-12-16 15:35:00,73.98,74.0,73.97,73.99,47476.0,61.1466,61.1631,61.1383,61.1548,47476.0
2016-12-16 15:40:00,73.99,74.03,73.98,73.98,64222.0,61.1548,61.1879,61.1466,61.1466,64222.0
2016-12-16 15:45:00,73.99,74.16,73.99,74.14,98422.0,61.1548,61.2954,61.1548,61.2788,98422.0
2016-12-16 15:50:00,74.13,74.14,74.06,74.07,79076.0,61.2706,61.2788,61.2127,61.221,79076.0
2016-12-16 15:55:00,74.07,74.12,73.99,74.11,282441.0,61.221,61.2623,61.1548,61.254,282441.0
2016-12-19 09:30:00,74.24,74.33,74.17,74.31,24869.0,61.3615,61.4359,61.3036,61.4193,24869.0
2016-12-19 09:35:00,74.34,74.57,74.31,74.53,41911.0,61.4441,61.6342,61.4193,61.6012,41911.0
2016-12-19 09:40:00,74.51,74.55,74.44,74.45,16945.0,61.5846,61.6177,61.5268,61.535,16945.0
2016-12-19 09:45:00,74.46,74.52,74.43,74.46,29166.0,61.5433,61.5929,61.5185,61.5433,29166.0
2016-12-19 09:50:00,74.45,74.5,74.42,74.44,23719.0,61.535,61.5764,61.5103,61.5268,23719.0
2016-12-19 09:55:00,74.44,74.46,74.42,74.42,34043.0,61.5268,61.5433,61.5103,61.5103,34043.0
2016-12-19 10:00:00,74.42,74.45,74.4,74.42,88129.0,61.5103,61.535,61.4937,61.5103,88129.0
2016-12-19 10:05:00,74.42,74.43,74.37,74.38,15054.0,61.5103,61.5185,61.4689,61.4772,15054.0
2016-12-19 10:10:00,74.38,74.45,74.38,74.4,23854.0,61.4772,61.535,61.4772,61.4937,23854.0
2016-12-19 10:15:00,74.41,74.43,74.38,74.41,11772.0,61.502,61.5185,61.4772,61.502,11772.0
2016-12-19 10:20:00,74.41,74.5,74.41,74.47,13872.0,61.502,61.5764,61.502,61.5516,13872.0
2016-12-19 10:25:00,74.46,74.47,74.38,74.39,7190.0,61.5433,61.5516,61.4772,61.4855,7190.0
2016-12-19 10:30:00,74.39,74.45,74.38,74.44,9963.0,61.4855,61.535,61.4772,61.5268,9963.0
2016-12-19 10:35:00,74.44,74.49,74.44,74.45,13380.0,61.5268,61.5681,61.5268,61.535,13380.0
2016-12-19 10:40:00,74.45,74.49,74.45,74.45,18741.0,61.535,61.5681,61.535,61.535,18741.0
2016-12-19 10:45:00,74.45,74.48,74.45,74.45,8657.0,61.535,61.5598,61.535,61.535,8657.0
2016-12-19 10:50:00,74.46,74.47,74.45,74.45,7411.0,61.5433,61.5516,61.535,61.535,7411.0
2016-12-19 10:55:00,74.45,74.47,74.44,74.45,14814.0,61.535,61.5516,61.5268,61.535,14814.0
2016-12-19 11:00:00,74.45,74.46,74.44,74.45,14269.0,61.535,61.5433,61.5268,61.535,14269.0
2016-12-19 11:05:00,74.45,74.47,74.44,74.47,12754.0,61.535,61.5516,61.5268,61.5516,12754.0
2016-12-19 11:10:00,74.48,74.49,74.44,74.45,14652.0,61.5598,61.5681,61.5268,61.535,14652.0
2016-12-19 11:15:00,74.45,74.49,74.45,74.49,14822.0,61.535,61.5681,61.535,61.5681,14822.0
2016-12-19 11:20:00,74.48,74.53,74.48,74.51,30318.0,61.5598,61.6012,61.5598,61.5846,30318.0
2016-12-19 11:25:00,74.5,74.51,74.44,74.49,18573.0,61.5764,61.5846,61.5268,61.5681,18573.0
2016-12-19 11:30:00,74.49,74.52,74.46,74.47,5365.0,61.5681,61.5929,61.5433,61.5516,5365.0
2016-12-19 11:35:00,74.47,74.48,74.45,74.46,11063.0,61.5516,61.5598,61.535,61.5433,11063.0
2016-12-19 11:40:00,74.45,74.47,74.44,74.47,21478.0,61.535,61.5516,61.5268,61.5516,21478.0
2016-12-19 11:45:00,74.46,74.46,74.44,74.44,20449.0,61.5433,61.5433,61.5268,61.5268,20449.0
2016-12-19 11:50:00,74.44,74.46,74.41,74.43,15401.0,61.5268,61.5433,61.502,61.5185,15401.0
2016-12-19 11:55:00,74.43,74.43,74.4,74.42,18688.0,61.5185,61.5185,61.4937,61.5103,18688.0
2016-12-19 12:00:00,74.42,74.43,74.39,74.4,40343.0,61.5103,61.5185,61.4855,61.4937,40343.0
2016-12-19 12:05:00,74.4,74.41,74.34,74.39,9449.0,61.4937,61.502,61.4441,61.4855,9449.0
2016-12-19 12:10:00,74.38,74.39,74.35,74.37,9500.0,61.4772,61.4855,61.4524,61.4689,9500.0
2016-12-19 12:15:00,74.36,74.37,74.33,74.35,7500.0,61.4607,61.4689,61.4359,61.4524,7500.0
2016-12-19 12:20:00,74.35,74.36,74.35,74.36,4629.0,61.4524,61.4607,61.4524,61.4607,4629.0
2016-12-19 12:25:00,74.36,74.37,74.35,74.35,10728.0,61.4607,61.4689,61.4524,61.4524,10728.0
2016-12-19 12:30:00,74.35,74.36,74.35,74.35,13979.0,61.4524,61.4607,61.4524,61.4524,13979.0
2016-12-19 12:35:00,74.35,74.36,74.31,74.31,11475.0,61.4524,61.4607,61.4193,61.4193,11475.0
2016-12-19 12:40:00,74.3,74.35,74.27,74.34,20946.0,61.4111,61.4524,61.3863,61.4441,20946.0
2016-12-19 12:45:00,74.34,74.35,74.33,74.33,7124.0,61.4441,61.4524,61.4359,61.4359,7124.0
2016-12-19 12:50:00,74.33,74.35,74.33,74.34,9352.0,61.4359,61.4524,61.4359,61.4441,9352.0
2016-12-19 12:55:00,74.34,74.34,74.26,74.27,7735.0,61.4441,61.4441,61.378,61.3863,7735.0
2016-12-19 13:00:00,74.26,74.28,74.24,74.26,17116.0,61.378,61.3945,61.3615,61.378,17116.0
2016-12-19 13:05:00,74.26,74.27,74.24,74.25,7984.0,61.378,61.3863,61.3615,61.3697,7984.0
2016-12-19 13:10:00,74.25,74.3,74.24,74.26,10228.0,61.3697,61.4111,61.3615,61.378,10228.0
2016-12-19 13:15:00,74.27,74.28,74.26,74.27,3434.0,61.3863,61.3945,61.378,61.3863,3434.0
2016-12-19 13:20:00,74.28,74.28,74.26,74.27,6946.0,61.3945,61.3945,61.378,61.3863,6946.0
2016-12-19 13:25:00,74.28,74.29,74.27,74.28,8638.0,61.3945,61.4028,61.3863,61.3945,8638.0
2016-12-19 13:30:00,74.29,74.35,74.29,74.31,10920.0,61.4028,61.4524,61.4028,61.4193,10920.0
2016-12-19 13:35:00,74.31,74.32,74.3,74.3,6247.0,61.4193,61.4276,61.4111,61.4111,6247.0
2016-12-19 13:40:00,74.3,74.32,74.26,74.27,9557.0,61.4111,61.4276,61.378,61.3863,9557.0
2016-12-19 13:45:00,74.28,74.3,74.27,74.29,8660.0,61.3945,61.4111,61.3863,61.4028,8660.0
2016-12-19 13:50:00,74.3,74.35,74.29,74.32,11165.0,61.4111,61.4524,61.4028,61.4276,11165.0
2016-12-19 13:55:00,74.33,74.36,74.32,74.34,5899.0,61.4359,61.4607,61.4276,61.4441,5899.0
2016-12-19 14:00:00,74.35,74.35,74.31,74.31,8542.0,61.4524,61.4524,61.4193,61.4193,8542.0
2016-12-19 14:05:00,74.31,74.35,74.3,74.34,11073.0,61.4193,61.4524,61.4111,61.4441,11073.0
2016-12-19 14:10:00,74.34,74.36,74.33,74.35,11351.0,61.4441,61.4607,61.4359,61.4524,11351.0
2016-12-19 14:15:00,74.35,74.36,74.31,74.32,9614.0,61.4524,61.4607,61.4193,61.4276,9614.0
2016-12-19 14:20:00,74.32,74.36,74.31,74.34,14248.0,61.4276,61.4607,61.4193,61.4441,14248.0
2016-12-19 14:25:00,74.34,74.36,74.32,74.33,15752.0,61.4441,61.4607,61.4276,61.4359,15752.0
2016-12-19 14:30:00,74.33,74.33,74.3,74.3,14147.0,61.4359,61.4359,61.4111,61.4111,14147.0
2016-12-19 14:35:00,74.32,74.39,74.31,74.37,18533.0,61.4276,61.4855,61.4193,61.4689,18533.0
2016-12-19 14:40:00,74.36,74.39,74.35,74.37,9738.0,61.4607,61.4855,61.4524,61.4689,9738.0
2016-12-19 14:45:00,74.36,74.36,74.32,74.34,7771.0,61.4607,61.4607,61.4276,61.4441,7771.0
2016-12-19 14:50:00,74.34,74.36,74.32,74.36,8453.0,61.4441,61.4607,61.4276,61.4607,8453.0
2016-12-19 14:55:00,74.35,74.35,74.28,74.28,13119.0,61.4524,61.4524,61.3945,61.3945,13119.0
2016-12-19 15:00:00,74.28,74.32,74.28,74.3,12065.0,61.3945,61.4276,61.3945,61.4111,12065.0
2016-12-19 15:05:00,74.3,74.33,74.29,74.31,11267.0,61.4111,61.4359,61.4028,61.4193,11267.0
2016-12-19 15:10:00,74.31,74.32,74.28,74.28,10040.0,61.4193,61.4276,61.3945,61.3945,10040.0
2016-12-19 15:15:00,74.28,74.28,74.24,74.25,20046.0,61.3945,61.3945,61.3615,61.3697,20046.0
2016-12-19 15:20:00,74.25,74.26,74.23,74.25,30667.0,61.3697,61.378,61.3532,61.3697,30667.0
2016-12-19 15:25:00,74.25,74.38,74.24,74.38,21407.0,61.3697,61.4772,61.3615,61.4772,21407.0
2016-12-19 15:30:00,74.38,74.42,74.35,74.39,30506.0,61.4772,61.5103,61.4524,61.4855,30506.0
2016-12-19 15:35:00,74.39,74.42,74.38,74.38,25408.0,61.4855,61.5103,61.4772,61.4772,25408.0
2016-12-19 15:40:00,74.38,74.41,74.37,74.39,32445.0,61.4772,61.502,61.4689,61.4855,32445.0
2016-12-19 15:45:00,74.39,74.42,74.37,74.4,43258.0,61.4855,61.5103,61.4689,61.4937,43258.0
2016-12-19 15:50:00,74.4,74.4,74.33,74.33,56476.0,61.4937,61.4937,61.4359,61.4359,56476.0
2016-12-19 15:55:00,74.33,74.39,74.32,74.38,85626.0,61.4359,61.4855,61.4276,61.4772,85626.0
2016-12-20 09:30:00,74.59,74.59,74.36,74.4,32189.0,61.6508,61.6508,61.4607,61.4937,32189.0
2016-12-20 09:35:00,74.39,74.56,74.35,74.55,19583.0,61.4855,61.626,61.4524,61.6177,19583.0
2016-12-20 09:40:00,74.53,74.53,74.43,74.47,12301.0,61.6012,61.6012,61.5185,61.5516,12301.0
2016-12-20 09:45:00,74.45,74.64,74.45,74.58,18018.0,61.535,61.6921,61.535,61.6425,18018.0
2016-12-20 09:50:00,74.6,74.61,74.52,74.59,11960.0,61.659,61.6673,61.5929,61.6508,11960.0
2016-12-20 09:55:00,74.6,74.66,74.59,74.6,8998.0,61.659,61.7086,61.6508,61.659,8998.0
2016-12-20 10:00:00,74.6,74.69,74.6,74.66,12362.0,61.659,61.7334,61.659,61.7086,12362.0
2016-12-20 10:05:00,74.65,74.67,74.62,74.63,9899.0,61.7004,61.7169,61.6756,61.6838,9899.0
2016-12-20 10:10:00,74.63,74.65,74.59,74.61,17509.0,61.6838,61.7004,61.6508,61.6673,17509.0
2016-12-20 10:15:00,74.61,74.69,74.6,74.64,9970.0,61.6673,61.7334,61.659,61.6921,9970.0
2016-12-20 10:20:00,74.63,74.68,74.62,74.64,11927.0,61.6838,61.7251,61.6756,61.6921,11927.0
2016-12-20 10:25:00,74.64,74.66,74.62,74.63,13949.0,61.6921,61.7086,61.6756,61.6838,13949.0
2016-12-20 10:30:00,74.65,74.66,74.61,74.64,19770.0,61.7004,61.7086,61.6673,61.6921,19770.0
2016-12-20 10:35:00,74.65,74.72,74.64,74.71,7817.0,61.7004,61.7582,61.6921,61.7499,7817.0
2016-12-20 10:40:00,74.7,74.73,74.57,74.57,12089.0,61.7417,61.7665,61.6342,61.6342,12089.0
2016-12-20 10:45:00,74.57,74.58,74.52,74.53,14167.0,61.6342,61.6425,61.5929,61.6012,14167.0
2016-12-20 10:50:00,74.52,74.55,74.49,74.54,12885.0,61.5929,61.6177,61.5681,61.6094,12885.0
2016-12-20 10:55:00,74.55,74.6,74.53,74.59,6678.0,61.6177,61.659,61.6012,61.6508,6678.0
2016-12-20 11:00:00,74.59,74.6,74.49,74.51,14262.0,61.6508,61.659,61.5681,61.5846,14262.0
2016-12-20 11:05:00,74.5,74.52,74.46,74.5,22944.0,61.5764,61.5929,61.5433,61.5764,22944.0
2016-12-20 11:10:00,74.47,74.57,74.47,74.57,42219.0,61.5516,61.6342,61.5516,61.6342,42219.0
2016-12-20 11:15:00,74.58,74.61,74.53,74.59,12900.0,61.6425,61.6673,61.6012,61.6508,12900.0
2016-12-20 11:20:00,74.59,74.62,74.55,74.56,19626.0,61.6508,61.6756,61.6177,61.626,19626.0
2016-12-20 11:25:00,74.54,74.54,74.45,74.48,10625.0,61.6094,61.6094,61.535,61.5598,10625.0
2016-12-20 11:30:00,74.48,74.48,74.43,74.48,15669.0,61.5598,61.5598,61.5185,61.5598,15669.0
2016-12-20 11:35:00,74.48,74.48,74.4,74.4,30155.0,61.5598,61.5598,61.4937,61.4937,30155.0
2016-12-20 11:40:00,74.4,74.46,74.4,74.45,11936.0,61.4937,61.5433,61.4937,61.535,11936.0
2016-12-20 11:45:00,74.44,74.45,74.4,74.4,6072.0,61.5268,61.535,61.4937,61.4937,6072.0
2016-12-20 11:50:00,74.41,74.41,74.33,74.38,13531.0,61.502,61.502,61.4359,61.4772,13531.0
2016-12-20 11:55:00,74.38,74.4,74.38,74.38,13381.0,61.4772,61.4937,61.4772,61.4772,13381.0
2016-12-20 12:00:00,74.38,74.38,74.31,74.34,7230.0,61.4772,61.4772,61.4193,61.4441,7230.0
2016-12-20 12:05:00,74.34,74.36,74.32,74.32,9750.0,61.4441,61.4607,61.4276,61.4276,9750.0
2016-12-20 12:10:00,74.32,74.36,74.32,74.34,5735.0,61.4276,61.4607,61.4276,61.4441,5735.0
2016-12-20 12:15:00,74.35,74.41,74.34,74.39,29685.0,61.4524,61.502,61.4441,61.4855,29685.0
2016-12-20 12:20:00,74.39,74.39,74.37,74.38,6541.0,61.4855,61.4855,61.4689,61.4772,6541.0
2016-12-20 12:25:00,74.38,74.42,74.37,74.42,10979.0,61.4772,61.5103,61.4689,61.5103,10979.0
2016-12-20 12:30:00,74.41,74.49,74.4,74.46,7903.0,61.502,61.5681,61.4937,61.5433,7903.0
2016-12-20 12:35:00,74.46,74.48,74.44,74.48,5141.0,61.5433,61.5598,61.5268,61.5598,5141.0
2016-12-20 12:40:00,74.48,74.48,74.43,74.46,12770.0,61.5598,61.5598,61.5185,61.5433,12770.0
2016-12-20 12:45:00,74.45,74.54,74.43,74.51,65608.0,61.535,61.6094,61.5185,61.5846,65608.0
2016-12-20 12:50:00,74.52,74.52,74.42,74.52,38884.0,61.5929,61.5929,61.5103,61.5929,38884.0
2016-12-20 12:55:00,74.51,74.57,74.47,74.48,40047.0,61.5846,61.6342,61.5516,61.5598,40047.0
2016-12-20 13:00:00,74.48,74.5,74.45,74.5,21729.0,61.5598,61.5764,61.535,61.5764,21729.0
2016-12-20 13:05:00,74.48,74.52,74.47,74.51,18682.0,61.5598,61.5929,61.5516,61.5846,18682.0
2016-12-20 13:10:00,74.51,74.51,74.46,74.47,21913.0,61.5846,61.5846,61.5433,61.5516,21913.0
2016-12-20 13:15:00,74.47,74.47,74.42,74.42,22952.0,61.5516,61.5516,61.5103,61.5103,22952.0
2016-12-20 13:20:00,74.42,74.47,74.41,74.46,10054.0,61.5103,61.5516,61.502,61.5433,10054.0
2016-12-20 13:25:00,74.45,74.47,74.44,74.46,9883.0,61.535,61.5516,61.5268,61.5433,9883.0
2016-12-20 13:30:00,74.47,74.48,74.44,74.44,9475.0,61.5516,61.5598,61.5268,61.5268,9475.0
2016-12-20 13:35:00,74.44,74.5,74.44,74.48,23557.0,61.5268,61.5764,61.5268,61.5598,23557.0
2016-12-20 13:40:00,74.48,74.61,74.47,74.51,30900.0,61.5598,61.6673,61.5516,61.5846,30900.0
2016-12-20 13:45:00,74.5,74.52,74.44,74.5,15992.0,61.5764,61.5929,61.5268,61.5764,15992.0
2016-12-20 13:50:00,74.49,74.54,74.47,74.49,12689.0,61.5681,61.6094,61.5516,61.5681,12689.0
2016-12-20 13:55:00,74.49,74.54,74.45,74.53,14972.0,61.5681,61.6094,61.535,61.6012,14972.0
2016-12-20 14:00:00,74.52,74.54,74.48,74.49,12051.0,61.5929,61.6094,61.5598,61.5681,12051.0
2016-12-20 14:05:00,74.48,74.5,74.47,74.47,9957.0,61.5598,61.5764,61.5516,61.5516,9957.0
2016-12-20 14:10:00,74.47,74.5,74.47,74.48,4808.0,61.5516,61.5764,61.5516,61.5598,4808.0
2016-12-20 14:15:00,74.49,74.5,74.45,74.48,9288.0,61.5681,61.5764,61.535,61.5598,9288.0
2016-12-20 14:20:00,74.48,74.49,74.45,74.48,7791.0,61.5598,61.5681,61.535,61.5598,7791.0
2016-12-20 14:25:00,74.5,74.53,74.48,74.52,17946.0,61.5764,61.6012,61.5598,61.5929,17946.0
2016-12-20 14:30:00,74.51,74.52,74.41,74.42,11559.0,61.5846,61.5929,61.502,61.5103,11559.0
2016-12-20 14:35:00,74.41,74.43,74.38,74.41,12639.0,61.502,61.5185,61.4772,61.502,12639.0
2016-12-20 14:40:00,74.42,74.47,74.42,74.43,10178.0,61.5103,61.5516,61.5103,61.5185,10178.0
2016-12-20 14:45:00,74.43,74.47,74.41,74.45,14133.0,61.5185,61.5516,61.502,61.535,14133.0
2016-12-20 14:50:00,74.46,74.5,74.46,74.48,9440.0,61.5433,61.5764,61.5433,61.5598,9440.0
2016-12-20 14:55:00,74.48,74.48,74.45,74.48,12774.0,61.5598,61.5598,61.535,61.5598,12774.0
2016-12-20 15:00:00,74.49,74.5,74.46,74.46,10331.0,61.5681,61.5764,61.5433,61.5433,10331.0
2016-12-20 15:05:00,74.45,74.46,74.41,74.41,8921.0,61.535,61.5433,61.502,61.502,8921.0
2016-12-20 15:10:00,74.42,74.43,74.38,74.4,19869.0,61.5103,61.5185,61.4772,61.4937,19869.0
2016-12-20 15:15:00,74.39,74.45,74.39,74.45,12247.0,61.4855,61.535,61.4855,61.535,12247.0
2016-12-20 15:20:00,74.46,74.5,74.46,74.47,10049.0,61.5433,61.5764,61.5433,61.5516,10049.0
2016-12-20 15:25:00,74.48,74.52,74.48,74.5,10045.0,61.5598,61.5929,61.5598,61.5764,10045.0
2016-12-20 15:30:00,74.5,74.53,74.5,74.52,15299.0,61.5764,61.6012,61.5764,61.5929,15299.0
2016-12-20 15:35:00,74.52,74.54,74.48,74.51,23861.0,61.5929,61.6094,61.5598,61.5846,23861.0
2016-12-20 15:40:00,74.51,74.51,74.48,74.5,16302.0,61.5846,61.5846,61.5598,61.5764,16302.0
2016-12-20 15:45:00,74.5,74.53,74.49,74.51,26921.0,61.5764,61.6012,61.5681,61.5846,26921.0
2016-12-20 15:50:00,74.5,74.51,74.47,74.48,39662.0,61.5764,61.5846,61.5516,61.5598,39662.0
2016-12-20 15:55:00,74.48,74.5,74.46,74.48,109333.0,61.5598,61.5764,61.5433,61.5598,109333.0
2016-12-21 09:30:00,74.48,74.49,74.31,74.44,18243.0,61.5598,61.5681,61.4193,61.5268,18243.0
2016-12-21 09:35:00,74.44,74.47,74.38,74.4,7671.0,61.5268,61.5516,61.4772,61.4937,7671.0
2016-12-21 09:40:00,74.44,74.49,74.39,74.49,8405.0,61.5268,61.5681,61.4855,61.5681,8405.0
2016-12-21 09:45:00,74.48,74.48,74.42,74.48,8790.0,61.5598,61.5598,61.5103,61.5598,8790.0
2016-12-21 09:50:00,74.49,74.49,74.39,74.42,10630.0,61.5681,61.5681,61.4855,61.5103,10630.0
2016-12-21 09:55:00,74.42,74.42,74.37,74.38,20705.0,61.5103,61.5103,61.4689,61.4772,20705.0
2016-12-21 10:00:00,74.38,74.44,74.38,74.4,14804.0,61.4772,61.5268,61.4772,61.4937,14804.0
2016-12-21 10:05:00,74.4,74.43,74.39,74.41,9506.0,61.4937,61.5185,61.4855,61.502,9506.0
2016-12-21 10:10:00,74.42,74.45,74.4,74.44,9470.0,61.5103,61.535,61.4937,61.5268,9470.0
2016-12-21 10:15:00,74.45,74.48,74.45,74.46,7316.0,61.535,61.5598,61.535,61.5433,7316.0
2016-12-21 10:20:00,74.45,74.45,74.38,74.4,7397.0,61.535,61.535,61.4772,61.4937,7397.0
2016-12-21 10:25:00,74.4,74.45,74.35,74.35,11613.0,61.4937,61.535,61.4524,61.4524,11613.0
2016-12-21 10:30:00,74.37,74.39,74.31,74.37,16483.0,61.4689,61.4855,61.4193,61.4689,16483.0
2016-12-21 10:35:00,74.38,74.47,74.38,74.47,13240.0,61.4772,61.5516,61.4772,61.5516,13240.0
2016-12-21 10:40:00,74.47,74.49,74.42,74.48,9864.0,61.5516,61.5681,61.5103,61.5598,9864.0
2016-12-21 10:45:00,74.49,74.56,74.48,74.53,29616.0,61.5681,61.626,61.5598,61.6012,29616.0
2016-12-21 10:50:00,74.53,74.53,74.4,74.4,6911.0,61.6012,61.6012,61.4937,61.4937,6911.0
2016-12-21 10:55:00,74.42,74.52,74.41,74.47,8600.0,61.5103,61.5929,61.502,61.5516,8600.0
2016-12-21 11:00:00,74.46,74.47,74.39,74.42,6489.0,61.5433,61.5516,61.4855,61.5103,6489.0
2016-12-21 11:05:00,74.43,74.48,74.41,74.48,8581.0,61.5185,61.5598,61.502,61.5598,8581.0
2016-12-21 11:10:00,74.48,74.6,74.47,74.6,19346.0,61.5598,61.659,61.5516,61.659,19346.0
2016-12-21 11:15:00,74.59,74.62,74.56,74.62,26700.0,61.6508,61.6756,61.626,61.6756,26700.0
2016-12-21 11:20:00,74.62,74.63,74.55,74.55,9529.0,61.6756,61.6838,61.6177,61.6177,9529.0
2016-12-21 11:25:00,74.55,74.62,74.55,74.56,9840.0,61.6177,61.6756,61.6177,61.626,9840.0
2016-12-21 11:30:00,74.56,74.56,74.46,74.46,8708.0,61.626,61.626,61.5433,61.5433,8708.0
2016-12-21 11:35:00,74.47,74.55,74.43,74.53,6902.0,61.5516,61.6177,61.5185,61.6012,6902.0
2016-12-21 11:40:00,74.53,74.59,74.53,74.59,5268.0,61.6012,61.6508,61.6012,61.6508,5268.0
2016-12-21 11:45:00,74.58,74.58,74.56,74.56,4850.0,61.6425,61.6425,61.626,61.626,4850.0
2016-12-21 11:50:00,74.56,74.64,74.56,74.61,5683.0,61.626,61.6921,61.626,61.6673,5683.0
2016-12-21 11:55:00,74.61,74.66,74.59,74.61,6535.0,61.6673,61.7086,61.6508,61.6673,6535.0
2016-12-21 12:00:00,74.59,74.6,74.55,74.59,4819.0,61.6508,61.659,61.6177,61.6508,4819.0
2016-12-21 12:05:00,74.6,74.6,74.5,74.53,8024.0,61.659,61.659,61.5764,61.6012,8024.0
2016-12-21 12:10:00,74.53,74.56,74.5,74.54,9165.0,61.6012,61.626,61.5764,61.6094,9165.0
2016-12-21 12:15:00,74.56,74.61,74.56,74.58,4829.0,61.626,61.6673,61.626,61.6425,4829.0
2016-12-21 12:20:00,74.58,74.58,74.56,74.56,1880.0,61.6425,61.6425,61.626,61.626,1880.0
2016-12-21 12:25:00,74.56,74.64,74.56,74.64,4975.0,61.626,61.6921,61.626,61.6921,4975.0
2016-12-21 12:30:00,74.63,74.64,74.61,74.61,6080.0,61.6838,61.6921,61.6673,61.6673,6080.0
2016-12-21 12:35:00,74.6,74.61,74.55,74.55,4605.0,61.659,61.6673,61.6177,61.6177,4605.0
2016-12-21 12:40:00,74.57,74.61,74.55,74.55,6621.0,61.6342,61.6673,61.6177,61.6177,6621.0
2016-12-21 12:45:00,74.54,74.56,74.52,74.54,3267.0,61.6094,61.626,61.5929,61.6094,3267.0
2016-12-21 12:50:00,74.53,74.55,74.53,74.55,3620.0,61.6012,61.6177,61.6012,61.6177,3620.0
2016-12-21 12:55:00,74.53,74.54,74.51,74.52,5514.0,61.6012,61.6094,61.5846,61.5929,5514.0
2016-12-21 13:00:00,74.52,74.53,74.51,74.52,4497.0,61.5929,61.6012,61.5846,61.5929,4497.0
2016-12-21 13:05:00,74.52,74.53,74.48,74.48,4536.0,61.5929,61.6012,61.5598,61.5598,4536.0
2016-12-21 13:10:00,74.48,74.57,74.48,74.57,17435.0,61.5598,61.6342,61.5598,61.6342,17435.0
2016-12-21 13:15:00,74.57,74.58,74.54,74.54,4310.0,61.6342,61.6425,61.6094,61.6094,4310.0
2016-12-21 13:20:00,74.53,74.54,74.52,74.54,3142.0,61.6012,61.6094,61.5929,61.6094,3142.0
2016-12-21 13:25:00,74.53,74.54,74.49,74.52,6002.0,61.6012,61.6094,61.5681,61.5929,6002.0
2016-12-21 13:30:00,74.54,74.54,74.5,74.51,3812.0,61.6094,61.6094,61.5764,61.5846,3812.0
2016-12-21 13:35:00,74.5,74.53,74.5,74.53,3671.0,61.5764,61.6012,61.5764,61.6012,3671.0
2016-12-21 13:40:00,74.53,74.54,74.52,74.53,3775.0,61.6012,61.6094,61.5929,61.6012,3775.0
2016-12-21 13:45:00,74.53,74.54,74.51,74.52,5809.0,61.6012,61.6094,61.5846,61.5929,5809.0
2016-12-21 13:50:00,74.52,74.53,74.51,74.51,2838.0,61.5929,61.6012,61.5846,61.5846,2838.0
2016-12-21 13:55:00,74.52,74.52,74.47,74.47,4223.0,61.5929,61.5929,61.5516,61.5516,4223.0
2016-12-21 14:00:00,74.46,74.51,74.46,74.48,6632.0,61.5433,61.5846,61.5433,61.5598,6632.0
2016-12-21 14:05:00,74.5,74.51,74.47,74.48,7821.0,61.5764,61.5846,61.5516,61.5598,7821.0
2016-12-21 14:10:00,74.48,74.54,74.48,74.51,4563.0,61.5598,61.6094,61.5598,61.5846,4563.0
2016-12-21 14:15:00,74.52,74.52,74.5,74.51,4774.0,61.5929,61.5929,61.5764,61.5846,4774.0
2016-12-21 14:20:00,74.51,74.51,74.5,74.5,4299.0,61.5846,61.5846,61.5764,61.5764,4299.0
2016-12-21 14:25:00,74.51,74.52,74.5,74.5,4004.0,61.5846,61.5929,61.5764,61.5764,4004.0
2016-12-21 14:30:00,74.51,74.51,74.47,74.5,7021.0,61.5846,61.5846,61.5516,61.5764,7021.0
2016-12-21 14:35:00,74.5,74.5,74.48,74.48,3474.0,61.5764,61.5764,61.5598,61.5598,3474.0
2016-12-21 14:40:00,74.49,74.5,74.48,74.48,7395.0,61.5681,61.5764,61.5598,61.5598,7395.0
2016-12-21 14:45:00,74.48,74.48,74.44,74.46,6379.0,61.5598,61.5598,61.5268,61.5433,6379.0
2016-12-21 14:50:00,74.46,74.49,74.46,74.49,6350.0,61.5433,61.5681,61.5433,61.5681,6350.0
2016-12-21 14:55:00,74.49,74.52,74.48,74.52,5603.0,61.5681,61.5929,61.5598,61.5929,5603.0
2016-12-21 15:00:00,74.52,74.55,74.52,74.53,6810.0,61.5929,61.6177,61.5929,61.6012,6810.0
2016-12-21 15:05:00,74.54,74.54,74.46,74.47,13105.0,61.6094,61.6094,61.5433,61.5516,13105.0
2016-12-21 15:10:00,74.47,74.5,74.46,74.5,11459.0,61.5516,61.5764,61.5433,61.5764,11459.0
2016-12-21 15:15:00,74.51,74.52,74.49,74.52,6539.0,61.5846,61.5929,61.5681,61.5929,6539.0
2016-12-21 15:20:00,74.52,74.52,74.5,74.51,4303.0,61.5929,61.5929,61.5764,61.5846,4303.0
2016-12-21 15:25:00,74.5,74.51,74.48,74.49,8120.0,61.5764,61.5846,61.5598,61.5681,8120.0
2016-12-21 15:30:00,74.5,74.5,74.45,74.47,13217.0,61.5764,61.5764,61.535,61.5516,13217.0
2016-12-21 15:35:00,74.47,74.53,74.47,74.51,14707.0,61.5516,61.6012,61.5516,61.5846,14707.0
2016-12-21 15:40:00,74.52,74.52,74.49,74.5,15578.0,61.5929,61.5929,61.5681,61.5764,15578.0
2016-12-21 15:45:00,74.5,74.5,74.47,74.49,30112.0,61.5764,61.5764,61.5516,61.5681,30112.0
2016-12-21 15:50:00,74.49,74.5,74.48,74.48,24842.0,61.5681,61.5764,61.5598,61.5598,24842.0
2016-12-21 15:55:00,74.48,74.49,74.44,74.44,62961.0,61.5598,61.5681,61.5268,61.5268,62961.0
2016-12-22 09:30:00,74.42,74.47,74.07,74.22,32645.0,61.5103,61.5516,61.221,61.3449,32645.0
2016-12-22 09:35:00,74.23,74.4,74.1,74.17,54923.0,61.3532,61.4937,61.2458,61.3036,54923.0
2016-12-22 09:40:00,74.19,74.23,74.1,74.16,12380.0,61.3202,61.3532,61.2458,61.2954,12380.0
2016-12-22 09:45:00,74.19,74.32,74.16,74.27,17003.0,61.3202,61.4276,61.2954,61.3863,17003.0
2016-12-22 09:50:00,74.24,74.25,74.17,74.18,6184.0,61.3615,61.3697,61.3036,61.3119,6184.0
2016-12-22 09:55:00,74.18,74.24,74.18,74.18,6537.0,61.3119,61.3615,61.3119,61.3119,6537.0
2016-12-22 10:00:00,74.17,74.18,74.12,74.13,9021.0,61.3036,61.3119,61.2623,61.2706,9021.0
2016-12-22 10:05:00,74.12,74.12,74.08,74.09,4421.0,61.2623,61.2623,61.2292,61.2375,4421.0
2016-12-22 10:10:00,74.08,74.18,74.08,74.14,13454.0,61.2292,61.3119,61.2292,61.2788,13454.0
2016-12-22 10:15:00,74.14,74.19,74.13,74.17,5610.0,61.2788,61.3202,61.2706,61.3036,5610.0
2016-12-22 10:20:00,74.17,74.18,74.12,74.16,3715.0,61.3036,61.3119,61.2623,61.2954,3715.0
2016-12-22 10:25:00,74.15,74.18,74.13,74.15,7740.0,61.2871,61.3119,61.2706,61.2871,7740.0
2016-12-22 10:30:00,74.14,74.18,74.14,74.18,4652.0,61.2788,61.3119,61.2788,61.3119,4652.0
2016-12-22 10:35:00,74.18,74.23,74.18,74.23,4034.0,61.3119,61.3532,61.3119,61.3532,4034.0
2016-12-22 10:40:00,74.22,74.3,74.22,74.3,20048.0,61.3449,61.4111,61.3449,61.4111,20048.0
2016-12-22 10:45:00,74.28,74.41,74.28,74.4,33683.0,61.3945,61.502,61.3945,61.4937,33683.0
2016-12-22 10:50:00,74.41,74.51,74.34,74.46,134404.0,61.502,61.5846,61.4441,61.5433,134404.0
2016-12-22 10:55:00,74.46,74.53,74.29,74.3,31818.0,61.5433,61.6012,61.4028,61.4111,31818.0
2016-12-22 11:00:00,74.3,74.33,74.28,74.33,16243.0,61.4111,61.4359,61.3945,61.4359,16243.0
2016-12-22 11:05:00,74.32,74.35,74.29,74.34,31508.0,61.4276,61.4524,61.4028,61.4441,31508.0
2016-12-22 11:10:00,74.35,74.37,74.31,74.31,15628.0,61.4524,61.4689,61.4193,61.4193,15628.0
2016-12-22 11:15:00,74.31,74.33,74.29,74.33,19201.0,61.4193,61.4359,61.4028,61.4359,19201.0
2016-12-22 11:20:00,74.32,74.39,74.32,74.37,7867.0,61.4276,61.4855,61.4276,61.4689,7867.0
2016-12-22 11:25:00,74.39,74.4,74.33,74.33,4985.0,61.4855,61.4937,61.4359,61.4359,4985.0
2016-12-22 11:30:00,74.33,74.43,74.33,74.43,15089.0,61.4359,61.5185,61.4359,61.5185,15089.0
2016-12-22 11:35:00,74.42,74.43,74.4,74.41,8103.0,61.5103,61.5185,61.4937,61.502,8103.0
2016-12-22 11:40:00,74.41,74.41,74.4,74.4,2855.0,61.502,61.502,61.4937,61.4937,2855.0
2016-12-22 11:45:00,74.41,74.42,74.38,74.39,13027.0,61.502,61.5103,61.4772,61.4855,13027.0
2016-12-22 11:50:00,74.39,74.42,74.39,74.41,11267.0,61.4855,61.5103,61.4855,61.502,11267.0
2016-12-22 11:55:00,74.41,74.42,74.34,74.36,8672.0,61.502,61.5103,61.4441,61.4607,8672.0
2016-12-22 12:00:00,74.35,74.36,74.31,74.32,13529.0,61.4524,61.4607,61.4193,61.4276,13529.0
2016-12-22 12:05:00,74.3,74.45,74.3,74.4,14358.0,61.4111,61.535,61.4111,61.4937,14358.0
2016-12-22 12:10:00,74.39,74.4,74.36,74.39,7016.0,61.4855,61.4937,61.4607,61.4855,7016.0
2016-12-22 12:15:00,74.38,74.38,74.3,74.3,8362.0,61.4772,61.4772,61.4111,61.4111,8362.0
2016-12-22 12:20:00,74.32,74.35,74.3,74.35,13409.0,61.4276,61.4524,61.4111,61.4524,13409.0
2016-12-22 12:25:00,74.35,74.35,74.33,74.33,4404.0,61.4524,61.4524,61.4359,61.4359,4404.0
2016-12-22 12:30:00,74.35,74.39,74.33,74.39,22101.0,61.4524,61.4855,61.4359,61.4855,22101.0
2016-12-22 12:35:00,74.39,74.58,74.39,74.52,49835.0,61.4855,61.6425,61.4855,61.5929,49835.0
2016-12-22 12:40:00,74.53,74.59,74.51,74.53,24786.0,61.6012,61.6508,61.5846,61.6012,24786.0
2016-12-22 12:45:00,74.51,74.52,74.48,74.52,3233.0,61.5846,61.5929,61.5598,61.5929,3233.0
2016-12-22 12:50:00,74.53,74.53,74.45,74.45,10350.0,61.6012,61.6012,61.535,61.535,10350.0
2016-12-22 12:55:00,74.43,74.44,74.38,74.39,6666.0,61.5185,61.5268,61.4772,61.4855,6666.0
2016-12-22 13:00:00,74.39,74.4,74.33,74.34,6218.0,61.4855,61.4937,61.4359,61.4441,6218.0
2016-12-22 13:05:00,74.36,74.47,74.35,74.47,5584.0,61.4607,61.5516,61.4524,61.5516,5584.0
2016-12-22 13:10:00,74.47,74.51,74.44,74.44,6693.0,61.5516,61.5846,61.5268,61.5268,6693.0
2016-12-22 13:15:00,74.42,74.42,74.4,74.41,3700.0,61.5103,61.5103,61.4937,61.502,3700.0
2016-12-22 13:20:00,74.42,74.43,74.4,74.43,5565.0,61.5103,61.5185,61.4937,61.5185,5565.0
2016-12-22 13:25:00,74.42,74.47,74.42,74.45,6072.0,61.5103,61.5516,61.5103,61.535,6072.0
2016-12-22 13:30:00,74.45,74.47,74.38,74.39,7154.0,61.535,61.5516,61.4772,61.4855,7154.0
2016-12-22 13:35:00,74.4,74.49,74.39,74.47,22649.0,61.4937,61.5681,61.4855,61.5516,22649.0
2016-12-22 13:40:00,74.49,74.57,74.45,74.54,20654.0,61.5681,61.6342,61.535,61.6094,20654.0
2016-12-22 13:45:00,74.54,74.55,74.51,74.53,12873.0,61.6094,61.6177,61.5846,61.6012,12873.0
2016-12-22 13:50:00,74.52,74.52,74.44,74.45,8314.0,61.5929,61.5929,61.5268,61.535,8314.0
2016-12-22 13:55:00,74.45,74.48,74.45,74.48,2903.0,61.535,61.5598,61.535,61.5598,2903.0
2016-12-22 14:00:00,74.46,74.55,74.46,74.55,5130.0,61.5433,61.6177,61.5433,61.6177,5130.0
2016-12-22 14:05:00,74.53,74.64,74.51,74.59,24633.0,61.6012,61.6921,61.5846,61.6508,24633.0
2016-12-22 14:10:00,74.62,74.64,74.58,74.6,7275.0,61.6756,61.6921,61.6425,61.659,7275.0
2016-12-22 14:15:00,74.58,74.61,74.57,74.57,8035.0,61.6425,61.6673,61.6342,61.6342,8035.0
2016-12-22 14:20:00,74.57,74.6,74.54,74.54,21051.0,61.6342,61.659,61.6094,61.6094,21051.0
2016-12-22 14:25:00,74.54,74.6,74.53,74.58,13767.0,61.6094,61.659,61.6012,61.6425,13767.0
2016-12-22 14:30:00,74.59,74.59,74.51,74.52,15967.0,61.6508,61.6508,61.5846,61.5929,15967.0
2016-12-22 14:35:00,74.52,74.6,74.51,74.56,24382.0,61.5929,61.659,61.5846,61.626,24382.0
2016-12-22 14:40:00,74.56,74.58,74.55,74.55,5991.0,61.626,61.6425,61.6177,61.6177,5991.0
2016-12-22 14:45:00,74.55,74.56,74.53,74.55,8403.0,61.6177,61.626,61.6012,61.6177,8403.0
2016-12-22 14:50:00,74.55,74.58,74.54,74.54,8008.0,61.6177,61.6425,61.6094,61.6094,8008.0
2016-12-22 14:55:00,74.54,74.63,74.54,74.62,22749.0,61.6094,61.6838,61.6094,61.6756,22749.0
2016-12-22 15:00:00,74.61,74.63,74.6,74.6,6670.0,61.6673,61.6838,61.659,61.659,6670.0
2016-12-22 15:05:00,74.61,74.63,74.56,74.61,32276.0,61.6673,61.6838,61.626,61.6673,32276.0
2016-12-22 15:10:00,74.62,74.62,74.58,74.62,13865.0,61.6756,61.6756,61.6425,61.6756,13865.0
2016-12-22 15:15:00,74.62,74.65,74.6,74.65,22185.0,61.6756,61.7004,61.659,61.7004,22185.0
2016-12-22 15:20:00,74.65,74.65,74.55,74.55,21349.0,61.7004,61.7004,61.6177,61.6177,21349.0
2016-12-22 15:25:00,74.55,74.58,74.51,74.51,14127.0,61.6177,61.6425,61.5846,61.5846,14127.0
2016-12-22 15:30:00,74.51,74.52,74.45,74.45,18600.0,61.5846,61.5929,61.535,61.535,18600.0
2016-12-22 15:35:00,74.46,74.53,74.45,74.53,22725.0,61.5433,61.6012,61.535,61.6012,22725.0
2016-12-22 15:40:00,74.53,74.55,74.45,74.47,27881.0,61.6012,61.6177,61.535,61.5516,27881.0
2016-12-22 15:45:00,74.45,74.5,74.43,74.44,31873.0,61.535,61.5764,61.5185,61.5268,31873.0
2016-12-22 15:50:00,74.45,74.47,74.44,74.45,38696.0,61.535,61.5516,61.5268,61.535,38696.0
2016-12-22 15:55:00,74.44,74.5,74.41,74.49,90727.0,61.5268,61.5764,61.502,61.5681,90727.0
2016-12-23 09:30:00,74.48,74.56,74.32,74.56,11334.0,61.5598,61.626,61.4276,61.626,11334.0
2016-12-23 09:35:00,74.49,74.54,74.42,74.54,6240.0,61.5681,61.6094,61.5103,61.6094,6240.0
2016-12-23 09:40:00,74.55,74.59,74.47,74.47,171223.0,61.6177,61.6508,61.5516,61.5516,171223.0
2016-12-23 09:45:00,74.49,74.72,74.42,74.72,14529.0,61.5681,61.7582,61.5103,61.7582,14529.0
2016-12-23 09:50:00,74.72,74.75,74.68,74.7,6754.0,61.7582,61.783,61.7251,61.7417,6754.0
2016-12-23 09:55:00,74.72,74.77,74.71,74.74,6743.0,61.7582,61.7995,61.7499,61.7747,6743.0
2016-12-23 10:00:00,74.73,74.77,74.68,74.77,23863.0,61.7665,61.7995,61.7251,61.7995,23863.0
2016-12-23 10:05:00,74.77,74.77,74.69,74.71,8195.0,61.7995,61.7995,61.7334,61.7499,8195.0
2016-12-23 10:10:00,74.74,74.76,74.67,74.67,14676.0,61.7747,61.7913,61.7169,61.7169,14676.0
2016-12-23 10:15:00,74.69,74.7,74.64,74.7,11009.0,61.7334,61.7417,61.6921,61.7417,11009.0
2016-12-23 10:20:00,74.7,74.71,74.52,74.52,15397.0,61.7417,61.7499,61.5929,61.5929,15397.0
2016-12-23 10:25:00,74.52,74.63,74.52,74.63,16587.0,61.5929,61.6838,61.5929,61.6838,16587.0
2016-12-23 10:30:00,74.63,74.68,74.62,74.68,9068.0,61.6838,61.7251,61.6756,61.7251,9068.0
2016-12-23 10:35:00,74.67,74.68,74.61,74.66,14468.0,61.7169,61.7251,61.6673,61.7086,14468.0
2016-12-23 10:40:00,74.66,74.66,74.61,74.61,4542.0,61.7086,61.7086,61.6673,61.6673,4542.0
2016-12-23 10:45:00,74.63,74.66,74.6,74.63,14184.0,61.6838,61.7086,61.659,61.6838,14184.0
2016-12-23 10:50:00,74.62,74.63,74.53,74.55,7579.0,61.6756,61.6838,61.6012,61.6177,7579.0
2016-12-23 10:55:00,74.57,74.62,74.55,74.57,10605.0,61.6342,61.6756,61.6177,61.6342,10605.0
2016-12-23 11:00:00,74.57,74.6,74.52,74.52,10739.0,61.6342,61.659,61.5929,61.5929,10739.0
2016-12-23 11:05:00,74.52,74.55,74.52,74.53,6615.0,61.5929,61.6177,61.5929,61.6012,6615.0
2016-12-23 11:10:00,74.53,74.59,74.53,74.59,8812.0,61.6012,61.6508,61.6012,61.6508,8812.0
2016-12-23 11:15:00,74.59,74.62,74.45,74.45,22362.0,61.6508,61.6756,61.535,61.535,22362.0
2016-12-23 11:20:00,74.45,74.49,74.44,74.46,6175.0,61.535,61.5681,61.5268,61.5433,6175.0
2016-12-23 11:25:00,74.47,74.55,74.47,74.48,17697.0,61.5516,61.6177,61.5516,61.5598,17697.0
2016-12-23 11:30:00,74.48,74.5,74.42,74.47,10187.0,61.5598,61.5764,61.5103,61.5516,10187.0
2016-12-23 11:35:00,74.46,74.53,74.45,74.53,11448.0,61.5433,61.6012,61.535,61.6012,11448.0
2016-12-23 11:40:00,74.51,74.52,74.49,74.51,5091.0,61.5846,61.5929,61.5681,61.5846,5091.0
2016-12-23 11:45:00,74.52,74.56,74.5,74.56,4290.0,61.5929,61.626,61.5764,61.626,4290.0
2016-12-23 11:50:00,74.58,74.59,74.51,74.51,10868.0,61.6425,61.6508,61.5846,61.5846,10868.0
2016-12-23 11:55:00,74.51,74.55,74.51,74.55,7361.0,61.5846,61.6177,61.5846,61.6177,7361.0
2016-12-23 12:00:00,74.55,74.56,74.54,74.56,3908.0,61.6177,61.626,61.6094,61.626,3908.0
2016-12-23 12:05:00,74.55,74.6,74.54,74.6,7114.0,61.6177,61.659,61.6094,61.659,7114.0
2016-12-23 12:10:00,74.59,74.59,74.56,74.57,11186.0,61.6508,61.6508,61.626,61.6342,11186.0
2016-12-23 12:15:00,74.57,74.59,74.57,74.59,3520.0,61.6342,61.6508,61.6342,61.6508,3520.0
2016-12-23 12:20:00,74.58,74.61,74.58,74.61,7328.0,61.6425,61.6673,61.6425,61.6673,7328.0
2016-12-23 12:25:00,74.6,74.61,74.53,74.53,12200.0,61.659,61.6673,61.6012,61.6012,12200.0
2016-12-23 12:30:00,74.55,74.55,74.52,74.52,4856.0,61.6177,61.6177,61.5929,61.5929,4856.0
2016-12-23 12:35:00,74.52,74.59,74.52,74.52,12179.0,61.5929,61.6508,61.5929,61.5929,12179.0
2016-12-23 12:40:00,74.53,74.54,74.51,74.51,6238.0,61.6012,61.6094,61.5846,61.5846,6238.0
2016-12-23 12:45:00,74.52,74.52,74.51,74.51,3907.0,61.5929,61.5929,61.5846,61.5846,3907.0
2016-12-23 12:50:00,74.51,74.51,74.47,74.48,4802.0,61.5846,61.5846,61.5516,61.5598,4802.0
2016-12-23 12:55:00,74.48,74.55,74.48,74.53,4203.0,61.5598,61.6177,61.5598,61.6012,4203.0
2016-12-23 13:00:00,74.55,74.57,74.54,74.56,3554.0,61.6177,61.6342,61.6094,61.626,3554.0
2016-12-23 13:05:00,74.57,74.57,74.55,74.56,12045.0,61.6342,61.6342,61.6177,61.626,12045.0
2016-12-23 13:10:00,74.57,74.58,74.57,74.57,3189.0,61.6342,61.6425,61.6342,61.6342,3189.0
2016-12-23 13:15:00,74.58,74.59,74.57,74.58,5554.0,61.6425,61.6508,61.6342,61.6425,5554.0
2016-12-23 13:20:00,74.58,74.59,74.57,74.58,8421.0,61.6425,61.6508,61.6342,61.6425,8421.0
2016-12-23 13:25:00,74.57,74.6,74.57,74.6,2900.0,61.6342,61.659,61.6342,61.659,2900.0
2016-12-23 13:30:00,74.59,74.6,74.59,74.6,3268.0,61.6508,61.659,61.6508,61.659,3268.0
2016-12-23 13:35:00,74.6,74.6,74.55,74.57,11968.0,61.659,61.659,61.6177,61.6342,11968.0
2016-12-23 13:40:00,74.57,74.59,74.55,74.57,7599.0,61.6342,61.6508,61.6177,61.6342,7599.0
2016-12-23 13:45:00,74.57,74.58,74.57,74.57,1600.0,61.6342,61.6425,61.6342,61.6342,1600.0
2016-12-23 13:50:00,74.58,74.58,74.52,74.53,8722.0,61.6425,61.6425,61.5929,61.6012,8722.0
2016-12-23 13:55:00,74.53,74.57,74.53,74.54,2831.0,61.6012,61.6342,61.6012,61.6094,2831.0
2016-12-23 14:00:00,74.54,74.58,74.54,74.56,5324.0,61.6094,61.6425,61.6094,61.626,5324.0
2016-12-23 14:05:00,74.56,74.57,74.56,74.56,6262.0,61.626,61.6342,61.626,61.626,6262.0
2016-12-23 14:10:00,74.56,74.58,74.56,74.58,8000.0,61.626,61.6425,61.626,61.6425,8000.0
2016-12-23 14:15:00,74.58,74.6,74.57,74.57,12635.0,61.6425,61.659,61.6342,61.6342,12635.0
2016-12-23 14:20:00,74.56,74.58,74.54,74.54,5950.0,61.626,61.6425,61.6094,61.6094,5950.0
2016-12-23 14:25:00,74.52,74.56,74.52,74.56,3900.0,61.5929,61.626,61.5929,61.626,3900.0
2016-12-23 14:30:00,74.56,74.59,74.55,74.57,7791.0,61.626,61.6508,61.6177,61.6342,7791.0
2016-12-23 14:35:00,74.57,74.58,74.54,74.54,8497.0,61.6342,61.6425,61.6094,61.6094,8497.0
2016-12-23 14:40:00,74.54,74.54,74.52,74.52,4302.0,61.6094,61.6094,61.5929,61.5929,4302.0
2016-12-23 14:45:00,74.52,74.55,74.52,74.55,5645.0,61.5929,61.6177,61.5929,61.6177,5645.0
2016-12-23 14:50:00,74.54,74.58,74.54,74.57,11368.0,61.6094,61.6425,61.6094,61.6342,11368.0
2016-12-23 14:55:00,74.58,74.59,74.57,74.58,7047.0,61.6425,61.6508,61.6342,61.6425,7047.0
2016-12-23 15:00:00,74.59,74.59,74.55,74.57,10765.0,61.6508,61.6508,61.6177,61.6342,10765.0
2016-12-23 15:05:00,74.58,74.59,74.57,74.58,3203.0,61.6425,61.6508,61.6342,61.6425,3203.0
2016-12-23 15:10:00,74.59,74.6,74.56,74.56,13856.0,61.6508,61.659,61.626,61.626,13856.0
2016-12-23 15:15:00,74.57,74.57,74.55,74.56,9690.0,61.6342,61.6342,61.6177,61.626,9690.0
2016-12-23 15:20:00,74.56,74.56,74.55,74.55,6200.0,61.626,61.626,61.6177,61.6177,6200.0
2016-12-23 15:25:00,74.55,74.57,74.55,74.56,9591.0,61.6177,61.6342,61.6177,61.626,9591.0
2016-12-23 15:30:00,74.56,74.57,74.54,74.54,15048.0,61.626,61.6342,61.6094,61.6094,15048.0
2016-12-23 15:35:00,74.54,74.57,74.54,74.57,11692.0,61.6094,61.6342,61.6094,61.6342,11692.0
2016-12-23 15:40:00,74.56,74.59,74.56,74.57,17870.0,61.626,61.6508,61.626,61.6342,17870.0
2016-12-23 15:45:00,74.57,74.57,74.53,74.54,17915.0,61.6342,61.6342,61.6012,61.6094,17915.0
2016-12-23 15:50:00,74.55,74.56,74.52,74.53,19811.0,61.6177,61.626,61.5929,61.6012,19811.0
2016-12-23 15:55:00,74.52,74.57,74.52,74.56,44779.0,61.5929,61.6342,61.5929,61.626,44779.0
2016-12-27 09:30:00,74.58,74.58,74.32,74.39,19400.0,61.6425,61.6425,61.4276,61.4855,19400.0
2016-12-27 09:35:00,74.39,74.62,74.31,74.6,9158.0,61.4855,61.6756,61.4193,61.659,9158.0
2016-12-27 09:40:00,74.6,74.63,74.56,74.61,12701.0,61.659,61.6838,61.626,61.6673,12701.0
2016-12-27 09:45:00,74.6,74.61,74.5,74.56,15084.0,61.659,61.6673,61.5764,61.626,15084.0
2016-12-27 09:50:00,74.57,74.65,74.57,74.61,10598.0,61.6342,61.7004,61.6342,61.6673,10598.0
2016-12-27 09:55:00,74.61,74.65,74.57,74.6,10583.0,61.6673,61.7004,61.6342,61.659,10583.0
2016-12-27 10:00:00,74.6,74.6,74.52,74.59,14983.0,61.659,61.659,61.5929,61.6508,14983.0
2016-12-27 10:05:00,74.58,74.61,74.52,74.57,16535.0,61.6425,61.6673,61.5929,61.6342,16535.0
2016-12-27 10:10:00,74.58,74.61,74.53,74.61,10483.0,61.6425,61.6673,61.6012,61.6673,10483.0
2016-12-27 10:15:00,74.59,74.6,74.52,74.53,11274.0,61.6508,61.659,61.5929,61.6012,11274.0
2016-12-27 10:20:00,74.53,74.61,74.52,74.55,10108.0,61.6012,61.6673,61.5929,61.6177,10108.0
2016-12-27 10:25:00,74.53,74.61,74.53,74.59,11564.0,61.6012,61.6673,61.6012,61.6508,11564.0
2016-12-27 10:30:00,74.59,74.59,74.54,74.56,9374.0,61.6508,61.6508,61.6094,61.626,9374.0
2016-12-27 10:35:00,74.55,74.58,74.48,74.54,25897.0,61.6177,61.6425,61.5598,61.6094,25897.0
2016-12-27 10:40:00,74.55,74.55,74.5,74.52,12007.0,61.6177,61.6177,61.5764,61.5929,12007.0
2016-12-27 10:45:00,74.52,74.53,74.5,74.52,10794.0,61.5929,61.6012,61.5764,61.5929,10794.0
2016-12-27 10:50:00,74.5,74.53,74.48,74.51,8310.0,61.5764,61.6012,61.5598,61.5846,8310.0
2016-12-27 10:55:00,74.51,74.54,74.5,74.51,10200.0,61.5846,61.6094,61.5764,61.5846,10200.0
2016-12-27 11:00:00,74.52,74.59,74.52,74.58,18307.0,61.5929,61.6508,61.5929,61.6425,18307.0
2016-12-27 11:05:00,74.57,74.57,74.5,74.54,7376.0,61.6342,61.6342,61.5764,61.6094,7376.0
2016-12-27 11:10:00,74.54,74.55,74.53,74.53,6329.0,61.6094,61.6177,61.6012,61.6012,6329.0
2016-12-27 11:15:00,74.53,74.56,74.48,74.48,7302.0,61.6012,61.626,61.5598,61.5598,7302.0
2016-12-27 11:20:00,74.48,74.49,74.47,74.48,6112.0,61.5598,61.5681,61.5516,61.5598,6112.0
2016-12-27 11:25:00,74.47,74.48,74.43,74.43,7460.0,61.5516,61.5598,61.5185,61.5185,7460.0
2016-12-27 11:30:00,74.44,74.44,74.42,74.44,7002.0,61.5268,61.5268,61.5103,61.5268,7002.0
2016-12-27 11:35:00,74.44,74.44,74.39,74.4,8874.0,61.5268,61.5268,61.4855,61.4937,8874.0
2016-12-27 11:40:00,74.4,74.41,74.39,74.39,4045.0,61.4937,61.502,61.4855,61.4855,4045.0
2016-12-27 11:45:00,74.39,74.4,74.37,74.38,7249.0,61.4855,61.4937,61.4689,61.4772,7249.0
2016-12-27 11:50:00,74.39,74.44,74.38,74.44,6125.0,61.4855,61.5268,61.4772,61.5268,6125.0
2016-12-27 11:55:00,74.45,74.47,74.43,74.43,6742.0,61.535,61.5516,61.5185,61.5185,6742.0
2016-12-27 12:00:00,74.43,74.45,74.42,74.42,6651.0,61.5185,61.535,61.5103,61.5103,6651.0
2016-12-27 12:05:00,74.42,74.47,74.4,74.47,8553.0,61.5103,61.5516,61.4937,61.5516,8553.0
2016-12-27 12:10:00,74.47,74.47,74.42,74.43,8126.0,61.5516,61.5516,61.5103,61.5185,8126.0
2016-12-27 12:15:00,74.44,74.47,74.43,74.47,7084.0,61.5268,61.5516,61.5185,61.5516,7084.0
2016-12-27 12:20:00,74.46,74.46,74.43,74.45,4859.0,61.5433,61.5433,61.5185,61.535,4859.0
2016-12-27 12:25:00,74.45,74.46,74.44,74.45,57558.0,61.535,61.5433,61.5268,61.535,57558.0
2016-12-27 12:30:00,74.46,74.53,74.45,74.51,12352.0,61.5433,61.6012,61.535,61.5846,12352.0
2016-12-27 12:35:00,74.52,74.52,74.45,74.51,9784.0,61.5929,61.5929,61.535,61.5846,9784.0
2016-12-27 12:40:00,74.51,74.53,74.49,74.51,10172.0,61.5846,61.6012,61.5681,61.5846,10172.0
2016-12-27 12:45:00,74.5,74.52,74.49,74.5,8939.0,61.5764,61.5929,61.5681,61.5764,8939.0
2016-12-27 12:50:00,74.49,74.51,74.49,74.5,4507.0,61.5681,61.5846,61.5681,61.5764,4507.0
2016-12-27 12:55:00,74.49,74.51,74.49,74.5,8870.0,61.5681,61.5846,61.5681,61.5764,8870.0
2016-12-27 13:00:00,74.51,74.52,74.5,74.51,3635.0,61.5846,61.5929,61.5764,61.5846,3635.0
2016-12-27 13:05:00,74.51,74.52,74.48,74.48,7490.0,61.5846,61.5929,61.5598,61.5598,7490.0
2016-12-27 13:10:00,74.49,74.5,74.44,74.47,13535.0,61.5681,61.5764,61.5268,61.5516,13535.0
2016-12-27 13:15:00,74.47,74.47,74.45,74.47,5737.0,61.5516,61.5516,61.535,61.5516,5737.0
2016-12-27 13:20:00,74.47,74.49,74.44,74.44,5451.0,61.5516,61.5681,61.5268,61.5268,5451.0
2016-12-27 13:25:00,74.44,74.47,74.44,74.46,8842.0,61.5268,61.5516,61.5268,61.5433,8842.0
2016-12-27 13:30:00,74.47,74.48,74.45,74.47,9197.0,61.5516,61.5598,61.535,61.5516,9197.0
2016-12-27 13:35:00,74.47,74.53,74.46,74.52,10190.0,61.5516,61.6012,61.5433,61.5929,10190.0
2016-12-27 13:40:00,74.5,74.54,74.5,74.53,14935.0,61.5764,61.6094,61.5764,61.6012,14935.0
2016-12-27 13:45:00,74.53,74.57,74.52,74.53,12543.0,61.6012,61.6342,61.5929,61.6012,12543.0
2016-12-27 13:50:00,74.53,74.55,74.53,74.53,13656.0,61.6012,61.6177,61.6012,61.6012,13656.0
2016-12-27 13:55:00,74.54,74.58,74.53,74.58,12719.0,61.6094,61.6425,61.6012,61.6425,12719.0
2016-12-27 14:00:00,74.58,74.59,74.56,74.58,17919.0,61.6425,61.6508,61.626,61.6425,17919.0
2016-12-27 14:05:00,74.59,74.6,74.49,74.58,62541.0,61.6508,61.659,61.5681,61.6425,62541.0
2016-12-27 14:10:00,74.59,74.6,74.51,74.53,33751.0,61.6508,61.659,61.5846,61.6012,33751.0
2016-12-27 14:15:00,74.53,74.55,74.49,74.55,12278.0,61.6012,61.6177,61.5681,61.6177,12278.0
2016-12-27 14:20:00,74.55,74.55,74.53,74.53,8311.0,61.6177,61.6177,61.6012,61.6012,8311.0
2016-12-27 14:25:00,74.52,74.58,74.51,74.55,20364.0,61.5929,61.6425,61.5846,61.6177,20364.0
2016-12-27 14:30:00,74.55,74.58,74.52,74.58,7046.0,61.6177,61.6425,61.5929,61.6425,7046.0
2016-12-27 14:35:00,74.57,74.59,74.53,74.55,31994.0,61.6342,61.6508,61.6012,61.6177,31994.0
2016-12-27 14:40:00,74.55,74.58,74.54,74.56,20162.0,61.6177,61.6425,61.6094,61.626,20162.0
2016-12-27 14:45:00,74.58,74.65,74.55,74.62,26969.0,61.6425,61.7004,61.6177,61.6756,26969.0
2016-12-27 14:50:00,74.62,74.62,74.58,74.58,5426.0,61.6756,61.6756,61.6425,61.6425,5426.0
2016-12-27 14:55:00,74.6,74.62,74.58,74.61,9574.0,61.659,61.6756,61.6425,61.6673,9574.0
2016-12-27 15:00:00,74.61,74.62,74.6,74.61,14440.0,61.6673,61.6756,61.659,61.6673,14440.0
2016-12-27 15:05:00,74.6,74.61,74.57,74.6,7177.0,61.659,61.6673,61.6342,61.659,7177.0
2016-12-27 15:10:00,74.59,74.6,74.56,74.56,12204.0,61.6508,61.659,61.626,61.626,12204.0
2016-12-27 15:15:00,74.56,74.57,74.56,74.56,2662.0,61.626,61.6342,61.626,61.626,2662.0
2016-12-27 15:20:00,74.56,74.57,74.55,74.55,11866.0,61.626,61.6342,61.6177,61.6177,11866.0
2016-12-27 15:25:00,74.55,74.56,74.55,74.55,5686.0,61.6177,61.626,61.6177,61.6177,5686.0
2016-12-27 15:30:00,74.55,74.56,74.51,74.52,13006.0,61.6177,61.626,61.5846,61.5929,13006.0
2016-12-27 15:35:00,74.51,74.53,74.49,74.52,14054.0,61.5846,61.6012,61.5681,61.5929,14054.0
2016-12-27 15:40:00,74.52,74.57,74.51,74.55,15898.0,61.5929,61.6342,61.5846,61.6177,15898.0
2016-12-27 15:45:00,74.55,74.55,74.51,74.52,17617.0,61.6177,61.6177,61.5846,61.5929,17617.0
2016-12-27 15:50:00,74.53,74.55,74.5,74.53,24980.0,61.6012,61.6177,61.5764,61.6012,24980.0
2016-12-27 15:55:00,74.53,74.54,74.48,74.5,32469.0,61.6012,61.6094,61.5598,61.5764,32469.0
2016-12-28 09:30:00,74.66,74.66,74.47,74.48,57603.0,61.7086,61.7086,61.5516,61.5598,57603.0
2016-12-28 09:35:00,74.52,74.63,74.5,74.63,17969.0,61.5929,61.6838,61.5764,61.6838,17969.0
2016-12-28 09:40:00,74.63,74.64,74.51,74.57,10031.0,61.6838,61.6921,61.5846,61.6342,10031.0
2016-12-28 09:45:00,74.56,74.57,74.48,74.55,10631.0,61.626,61.6342,61.5598,61.6177,10631.0
2016-12-28 09:50:00,74.55,74.57,74.39,74.4,35260.0,61.6177,61.6342,61.4855,61.4937,35260.0
2016-12-28 09:55:00,74.42,74.42,74.33,74.33,5934.0,61.5103,61.5103,61.4359,61.4359,5934.0
2016-12-28 10:00:00,74.33,74.36,74.3,74.34,9510.0,61.4359,61.4607,61.4111,61.4441,9510.0
2016-12-28 10:05:00,74.34,74.43,74.34,74.43,8150.0,61.4441,61.5185,61.4441,61.5185,8150.0
2016-12-28 10:10:00,74.44,74.44,74.4,74.43,9373.0,61.5268,61.5268,61.4937,61.5185,9373.0
2016-12-28 10:15:00,74.43,74.49,74.43,74.49,7609.0,61.5185,61.5681,61.5185,61.5681,7609.0
2016-12-28 10:20:00,74.49,74.53,74.46,74.46,25248.0,61.5681,61.6012,61.5433,61.5433,25248.0
2016-12-28 10:25:00,74.45,74.56,74.45,74.54,33350.0,61.535,61.626,61.535,61.6094,33350.0
2016-12-28 10:30:00,74.54,74.56,74.5,74.51,15741.0,61.6094,61.626,61.5764,61.5846,15741.0
2016-12-28 10:35:00,74.49,74.53,74.48,74.5,28963.0,61.5681,61.6012,61.5598,61.5764,28963.0
2016-12-28 10:40:00,74.5,74.59,74.5,74.53,28548.0,61.5764,61.6508,61.5764,61.6012,28548.0
2016-12-28 10:45:00,74.52,74.56,74.51,74.55,13272.0,61.5929,61.626,61.5846,61.6177,13272.0
2016-12-28 10:50:00,74.56,74.57,74.5,74.5,18448.0,61.626,61.6342,61.5764,61.5764,18448.0
2016-12-28 10:55:00,74.5,74.58,74.5,74.56,39577.0,61.5764,61.6425,61.5764,61.626,39577.0
2016-12-28 11:00:00,74.57,74.58,74.53,74.58,26709.0,61.6342,61.6425,61.6012,61.6425,26709.0
2016-12-28 11:05:00,74.58,74.59,74.53,74.53,21001.0,61.6425,61.6508,61.6012,61.6012,21001.0
2016-12-28 11:10:00,74.53,74.55,74.49,74.5,6609.0,61.6012,61.6177,61.5681,61.5764,6609.0
2016-12-28 11:15:00,74.5,74.53,74.49,74.53,4606.0,61.5764,61.6012,61.5681,61.6012,4606.0
2016-12-28 11:20:00,74.52,74.66,74.52,74.65,119245.0,61.5929,61.7086,61.5929,61.7004,119245.0
2016-12-28 11:25:00,74.61,74.7,74.61,74.67,17867.0,61.6673,61.7417,61.6673,61.7169,17867.0
2016-12-28 11:30:00,74.67,74.67,74.58,74.59,12218.0,61.7169,61.7169,61.6425,61.6508,12218.0
2016-12-28 11:35:00,74.59,74.59,74.54,74.55,7537.0,61.6508,61.6508,61.6094,61.6177,7537.0
2016-12-28 11:40:00,74.56,74.58,74.55,74.57,5751.0,61.626,61.6425,61.6177,61.6342,5751.0
2016-12-28 11:45:00,74.56,74.58,74.48,74.49,11052.0,61.626,61.6425,61.5598,61.5681,11052.0
2016-12-28 11:50:00,74.5,74.55,74.49,74.54,6271.0,61.5764,61.6177,61.5681,61.6094,6271.0
2016-12-28 11:55:00,74.55,74.55,74.48,74.49,36674.0,61.6177,61.6177,61.5598,61.5681,36674.0
2016-12-28 12:00:00,74.49,74.5,74.38,74.4,9366.0,61.5681,61.5764,61.4772,61.4937,9366.0
2016-12-28 12:05:00,74.4,74.4,74.34,74.35,2347.0,61.4937,61.4937,61.4441,61.4524,2347.0
2016-12-28 12:10:00,74.35,74.36,74.31,74.31,4097.0,61.4524,61.4607,61.4193,61.4193,4097.0
2016-12-28 12:15:00,74.32,74.36,74.31,74.35,5574.0,61.4276,61.4607,61.4193,61.4524,5574.0
2016-12-28 12:20:00,74.35,74.35,74.31,74.32,4352.0,61.4524,61.4524,61.4193,61.4276,4352.0
2016-12-28 12:25:00,74.32,74.36,74.32,74.36,5783.0,61.4276,61.4607,61.4276,61.4607,5783.0
2016-12-28 12:30:00,74.35,74.41,74.35,74.4,16330.0,61.4524,61.502,61.4524,61.4937,16330.0
2016-12-28 12:35:00,74.39,74.39,74.36,74.36,9399.0,61.4855,61.4855,61.4607,61.4607,9399.0
2016-12-28 12:40:00,74.36,74.37,74.3,74.32,6092.0,61.4607,61.4689,61.4111,61.4276,6092.0
2016-12-28 12:45:00,74.33,74.33,74.28,74.3,8240.0,61.4359,61.4359,61.3945,61.4111,8240.0
2016-12-28 12:50:00,74.31,74.36,74.31,74.35,6959.0,61.4193,61.4607,61.4193,61.4524,6959.0
2016-12-28 12:55:00,74.34,74.36,74.34,74.36,4423.0,61.4441,61.4607,61.4441,61.4607,4423.0
2016-12-28 13:00:00,74.36,74.42,74.36,74.41,17881.0,61.4607,61.5103,61.4607,61.502,17881.0
2016-12-28 13:05:00,74.41,74.47,74.4,74.44,20543.0,61.502,61.5516,61.4937,61.5268,20543.0
2016-12-28 13:10:00,74.44,74.45,74.42,74.45,7737.0,61.5268,61.535,61.5103,61.535,7737.0
2016-12-28 13:15:00,74.45,74.45,74.42,74.42,3791.0,61.535,61.535,61.5103,61.5103,3791.0
2016-12-28 13:20:00,74.42,74.45,74.42,74.44,2995.0,61.5103,61.535,61.5103,61.5268,2995.0
2016-12-28 13:25:00,74.45,74.45,74.43,74.44,6191.0,61.535,61.535,61.5185,61.5268,6191.0
2016-12-28 13:30:00,74.44,74.44,74.42,74.42,5635.0,61.5268,61.5268,61.5103,61.5103,5635.0
2016-12-28 13:35:00,74.42,74.43,74.39,74.4,10823.0,61.5103,61.5185,61.4855,61.4937,10823.0
2016-12-28 13:40:00,74.4,74.47,74.37,74.42,69576.0,61.4937,61.5516,61.4689,61.5103,69576.0
2016-12-28 13:45:00,74.41,74.41,74.32,74.32,16114.0,61.502,61.502,61.4276,61.4276,16114.0
2016-12-28 13:50:00,74.32,74.38,74.31,74.38,9977.0,61.4276,61.4772,61.4193,61.4772,9977.0
2016-12-28 13:55:00,74.37,74.43,74.37,74.41,17302.0,61.4689,61.5185,61.4689,61.502,17302.0
2016-12-28 14:00:00,74.4,74.42,74.4,74.4,5041.0,61.4937,61.5103,61.4937,61.4937,5041.0
2016-12-28 14:05:00,74.4,74.41,74.36,74.38,15464.0,61.4937,61.502,61.4607,61.4772,15464.0
2016-12-28 14:10:00,74.39,74.39,74.33,74.33,3686.0,61.4855,61.4855,61.4359,61.4359,3686.0
2016-12-28 14:15:00,74.35,74.35,74.28,74.3,25023.0,61.4524,61.4524,61.3945,61.4111,25023.0
2016-12-28 14:20:00,74.3,74.32,74.27,74.28,7136.0,61.4111,61.4276,61.3863,61.3945,7136.0
2016-12-28 14:25:00,74.27,74.31,74.26,74.31,5887.0,61.3863,61.4193,61.378,61.4193,5887.0
2016-12-28 14:30:00,74.31,74.39,74.31,74.37,8873.0,61.4193,61.4855,61.4193,61.4689,8873.0
2016-12-28 14:35:00,74.37,74.37,74.32,74.33,9965.0,61.4689,61.4689,61.4276,61.4359,9965.0
2016-12-28 14:40:00,74.33,74.33,74.28,74.29,6538.0,61.4359,61.4359,61.3945,61.4028,6538.0
2016-12-28 14:45:00,74.3,74.33,74.28,74.31,9309.0,61.4111,61.4359,61.3945,61.4193,9309.0
2016-12-28 14:50:00,74.3,74.3,74.24,74.27,8707.0,61.4111,61.4111,61.3615,61.3863,8707.0
2016-12-28 14:55:00,74.28,74.3,74.26,74.28,9154.0,61.3945,61.4111,61.378,61.3945,9154.0
2016-12-28 15:00:00,74.28,74.37,74.28,74.37,6098.0,61.3945,61.4689,61.3945,61.4689,6098.0
2016-12-28 15:05:00,74.37,74.4,74.36,74.38,9914.0,61.4689,61.4937,61.4607,61.4772,9914.0
2016-12-28 15:10:00,74.37,74.37,74.29,74.29,5413.0,61.4689,61.4689,61.4028,61.4028,5413.0
2016-12-28 15:15:00,74.29,74.34,74.28,74.3,8264.0,61.4028,61.4441,61.3945,61.4111,8264.0
2016-12-28 15:20:00,74.29,74.32,74.28,74.32,7090.0,61.4028,61.4276,61.3945,61.4276,7090.0
2016-12-28 15:25:00,74.31,74.36,74.31,74.34,10132.0,61.4193,61.4607,61.4193,61.4441,10132.0
2016-12-28 15:30:00,74.32,74.34,74.29,74.33,7756.0,61.4276,61.4441,61.4028,61.4359,7756.0
2016-12-28 15:35:00,74.33,74.34,74.28,74.3,16655.0,61.4359,61.4441,61.3945,61.4111,16655.0
2016-12-28 15:40:00,74.3,74.3,74.24,74.25,15850.0,61.4111,61.4111,61.3615,61.3697,15850.0
2016-12-28 15:45:00,74.24,74.28,74.21,74.23,37467.0,61.3615,61.3945,61.3367,61.3532,37467.0
2016-12-28 15:50:00,74.25,74.27,74.24,74.26,20227.0,61.3697,61.3863,61.3615,61.378,20227.0
2016-12-28 15:55:00,74.26,74.36,74.24,74.35,171823.0,61.378,61.4607,61.3615,61.4524,171823.0
2016-12-29 09:30:00,74.38,74.55,74.38,74.5,55292.0,61.4772,61.6177,61.4772,61.5764,55292.0
2016-12-29 09:35:00,74.5,74.55,74.48,74.53,9433.0,61.5764,61.6177,61.5598,61.6012,9433.0
2016-12-29 09:40:00,74.55,74.55,74.47,74.5,33438.0,61.6177,61.6177,61.5516,61.5764,33438.0
2016-12-29 09:45:00,74.47,74.47,74.33,74.35,14948.0,61.5516,61.5516,61.4359,61.4524,14948.0
2016-12-29 09:50:00,74.33,74.33,74.25,74.28,2400.0,61.4359,61.4359,61.3697,61.3945,2400.0
2016-12-29 09:55:00,74.28,74.33,74.28,74.3,10677.0,61.3945,61.4359,61.3945,61.4111,10677.0
2016-12-29 10:00:00,74.29,74.38,74.29,74.33,12151.0,61.4028,61.4772,61.4028,61.4359,12151.0
2016-12-29 10:05:00,74.35,74.35,74.22,74.25,2421.0,61.4524,61.4524,61.3449,61.3697,2421.0
2016-12-29 10:10:00,74.27,74.27,74.2,74.22,4801.0,61.3863,61.3863,61.3284,61.3449,4801.0
2016-12-29 10:15:00,74.23,74.28,74.2,74.24,5435.0,61.3532,61.3945,61.3284,61.3615,5435.0
2016-12-29 10:20:00,74.25,74.26,74.24,74.25,6019.0,61.3697,61.378,61.3615,61.3697,6019.0
2016-12-29 10:25:00,74.25,74.34,74.24,74.31,14079.0,61.3697,61.4441,61.3615,61.4193,14079.0
2016-12-29 10:30:00,74.31,74.34,74.29,74.3,8476.0,61.4193,61.4441,61.4028,61.4111,8476.0
2016-12-29 10:35:00,74.26,74.3,74.23,74.27,4533.0,61.378,61.4111,61.3532,61.3863,4533.0
2016-12-29 10:40:00,74.25,74.36,74.23,74.35,21986.0,61.3697,61.4607,61.3532,61.4524,21986.0
2016-12-29 10:45:00,74.35,74.42,74.35,74.39,14383.0,61.4524,61.5103,61.4524,61.4855,14383.0
2016-12-29 10:50:00,74.38,74.38,74.3,74.36,11993.0,61.4772,61.4772,61.4111,61.4607,11993.0
2016-12-29 10:55:00,74.37,74.41,74.34,74.41,8173.0,61.4689,61.502,61.4441,61.502,8173.0
2016-12-29 11:00:00,74.41,74.52,74.41,74.49,16002.0,61.502,61.5929,61.502,61.5681,16002.0
2016-12-29 11:05:00,74.49,74.55,74.45,74.54,20790.0,61.5681,61.6177,61.535,61.6094,20790.0
2016-12-29 11:10:00,74.54,74.56,74.5,74.51,43600.0,61.6094,61.626,61.5764,61.5846,43600.0
2016-12-29 11:15:00,74.51,74.53,74.42,74.42,5335.0,61.5846,61.6012,61.5103,61.5103,5335.0
2016-12-29 11:20:00,74.42,74.53,74.41,74.48,27505.0,61.5103,61.6012,61.502,61.5598,27505.0
2016-12-29 11:25:00,74.47,74.51,74.45,74.5,5825.0,61.5516,61.5846,61.535,61.5764,5825.0
2016-12-29 11:30:00,74.5,74.52,74.49,74.51,12629.0,61.5764,61.5929,61.5681,61.5846,12629.0
2016-12-29 11:35:00,74.51,74.51,74.44,74.46,10172.0,61.5846,61.5846,61.5268,61.5433,10172.0
2016-12-29 11:40:00,74.48,74.49,74.45,74.48,5700.0,61.5598,61.5681,61.535,61.5598,5700.0
2016-12-29 11:45:00,74.49,74.5,74.45,74.45,8398.0,61.5681,61.5764,61.535,61.535,8398.0
2016-12-29 11:50:00,74.44,74.5,74.42,74.48,9717.0,61.5268,61.5764,61.5103,61.5598,9717.0
2016-12-29 11:55:00,74.48,74.49,74.43,74.46,3208.0,61.5598,61.5681,61.5185,61.5433,3208.0
2016-12-29 12:00:00,74.48,74.48,74.4,74.41,7040.0,61.5598,61.5598,61.4937,61.502,7040.0
2016-12-29 12:05:00,74.42,74.43,74.35,74.35,4736.0,61.5103,61.5185,61.4524,61.4524,4736.0
2016-12-29 12:10:00,74.38,74.4,74.36,74.38,8876.0,61.4772,61.4937,61.4607,61.4772,8876.0
2016-12-29 12:15:00,74.36,74.45,74.36,74.44,5500.0,61.4607,61.535,61.4607,61.5268,5500.0
2016-12-29 12:20:00,74.44,74.45,74.4,74.42,4150.0,61.5268,61.535,61.4937,61.5103,4150.0
2016-12-29 12:25:00,74.44,74.47,74.41,74.44,3994.0,61.5268,61.5516,61.502,61.5268,3994.0
2016-12-29 12:30:00,74.45,74.5,74.44,74.44,4012.0,61.535,61.5764,61.5268,61.5268,4012.0
2016-12-29 12:35:00,74.45,74.45,74.41,74.41,1200.0,61.535,61.535,61.502,61.502,1200.0
2016-12-29 12:40:00,74.4,74.43,74.4,74.42,5198.0,61.4937,61.5185,61.4937,61.5103,5198.0
2016-12-29 12:45:00,74.42,74.47,74.4,74.47,7438.0,61.5103,61.5516,61.4937,61.5516,7438.0
2016-12-29 12:50:00,74.47,74.47,74.43,74.44,3562.0,61.5516,61.5516,61.5185,61.5268,3562.0
2016-12-29 12:55:00,74.45,74.45,74.4,74.4,4105.0,61.535,61.535,61.4937,61.4937,4105.0
2016-12-29 13:00:00,74.39,74.42,74.39,74.39,3960.0,61.4855,61.5103,61.4855,61.4855,3960.0
2016-12-29 13:05:00,74.4,74.4,74.35,74.37,5831.0,61.4937,61.4937,61.4524,61.4689,5831.0
2016-12-29 13:10:00,74.37,74.42,74.35,74.41,3824.0,61.4689,61.5103,61.4524,61.502,3824.0
2016-12-29 13:15:00,74.42,74.44,74.39,74.4,6873.0,61.5103,61.5268,61.4855,61.4937,6873.0
2016-12-29 13:20:00,74.4,74.42,74.38,74.42,4607.0,61.4937,61.5103,61.4772,61.5103,4607.0
2016-12-29 13:25:00,74.43,74.43,74.41,74.42,3752.0,61.5185,61.5185,61.502,61.5103,3752.0
2016-12-29 13:30:00,74.42,74.43,74.38,74.4,5099.0,61.5103,61.5185,61.4772,61.4937,5099.0
2016-12-29 13:35:00,74.41,74.42,74.37,74.39,7128.0,61.502,61.5103,61.4689,61.4855,7128.0
2016-12-29 13:40:00,74.38,74.4,74.35,74.4,9026.0,61.4772,61.4937,61.4524,61.4937,9026.0
2016-12-29 13:45:00,74.41,74.41,74.35,74.35,5858.0,61.502,61.502,61.4524,61.4524,5858.0
2016-12-29 13:50:00,74.35,74.49,74.35,74.49,18023.0,61.4524,61.5681,61.4524,61.5681,18023.0
2016-12-29 13:55:00,74.49,74.54,74.49,74.53,20477.0,61.5681,61.6094,61.5681,61.6012,20477.0
2016-12-29 14:00:00,74.52,74.56,74.51,74.53,15457.0,61.5929,61.626,61.5846,61.6012,15457.0
2016-12-29 14:05:00,74.52,74.54,74.5,74.52,39020.0,61.5929,61.6094,61.5764,61.5929,39020.0
2016-12-29 14:10:00,74.51,74.53,74.49,74.52,12492.0,61.5846,61.6012,61.5681,61.5929,12492.0
2016-12-29 14:15:00,74.53,74.53,74.5,74.53,10660.0,61.6012,61.6012,61.5764,61.6012,10660.0
2016-12-29 14:20:00,74.53,74.57,74.51,74.54,31706.0,61.6012,61.6342,61.5846,61.6094,31706.0
2016-12-29 14:25:00,74.54,74.55,74.54,74.55,4457.0,61.6094,61.6177,61.6094,61.6177,4457.0
2016-12-29 14:30:00,74.55,74.55,74.48,74.48,16213.0,61.6177,61.6177,61.5598,61.5598,16213.0
2016-12-29 14:35:00,74.46,74.49,74.46,74.48,8485.0,61.5433,61.5681,61.5433,61.5598,8485.0
2016-12-29 14:40:00,74.48,74.5,74.47,74.5,6001.0,61.5598,61.5764,61.5516,61.5764,6001.0
2016-12-29 14:45:00,74.49,74.52,74.46,74.46,9753.0,61.5681,61.5929,61.5433,61.5433,9753.0
2016-12-29 14:50:00,74.45,74.48,74.44,74.47,6541.0,61.535,61.5598,61.5268,61.5516,6541.0
2016-12-29 14:55:00,74.46,74.47,74.46,74.47,1467.0,61.5433,61.5516,61.5433,61.5516,1467.0
2016-12-29 15:00:00,74.46,74.47,74.41,74.41,13480.0,61.5433,61.5516,61.502,61.502,13480.0
2016-12-29 15:05:00,74.41,74.44,74.39,74.41,9706.0,61.502,61.5268,61.4855,61.502,9706.0
2016-12-29 15:10:00,74.41,74.41,74.37,74.37,9184.0,61.502,61.502,61.4689,61.4689,9184.0
2016-12-29 15:15:00,74.38,74.4,74.36,74.36,9793.0,61.4772,61.4937,61.4607,61.4607,9793.0
2016-12-29 15:20:00,74.35,74.39,74.35,74.36,11947.0,61.4524,61.4855,61.4524,61.4607,11947.0
2016-12-29 15:25:00,74.36,74.41,74.35,74.41,10665.0,61.4607,61.502,61.4524,61.502,10665.0
2016-12-29 15:30:00,74.41,74.41,74.34,74.35,21978.0,61.502,61.502,61.4441,61.4524,21978.0
2016-12-29 15:35:00,74.35,74.36,74.32,74.34,9337.0,61.4524,61.4607,61.4276,61.4441,9337.0
2016-12-29 15:40:00,74.34,74.36,74.33,74.36,17213.0,61.4441,61.4607,61.4359,61.4607,17213.0
2016-12-29 15:45:00,74.36,74.36,74.31,74.34,32664.0,61.4607,61.4607,61.4193,61.4441,32664.0
2016-12-29 15:50:00,74.34,74.35,74.28,74.29,21786.0,61.4441,61.4524,61.3945,61.4028,21786.0
2016-12-29 15:55:00,74.29,74.31,74.27,74.29,68206.0,61.4028,61.4193,61.3863,61.4028,68206.0
2016-12-30 09:30:00,74.54,74.56,73.96,73.96,53999.0,61.6094,61.626,61.13,61.13,53999.0
2016-12-30 09:35:00,74.04,74.21,73.93,74.06,24094.0,61.1962,61.3367,61.1053,61.2127,24094.0
2016-12-30 09:40:00,74.03,74.2,74.03,74.12,7795.0,61.1879,61.3284,61.1879,61.2623,7795.0
2016-12-30 09:45:00,74.12,74.34,74.12,74.25,8639.0,61.2623,61.4441,61.2623,61.3697,8639.0
2016-12-30 09:50:00,74.26,74.4,74.2,74.36,20371.0,61.378,61.4937,61.3284,61.4607,20371.0
2016-12-30 09:55:00,74.38,74.38,74.24,74.36,15065.0,61.4772,61.4772,61.3615,61.4607,15065.0
2016-12-30 10:00:00,74.34,74.34,74.16,74.16,12517.0,61.4441,61.4441,61.2954,61.2954,12517.0
2016-12-30 10:05:00,74.11,74.22,74.11,74.13,13297.0,61.254,61.3449,61.254,61.2706,13297.0
2016-12-30 10:10:00,74.13,74.17,74.12,74.15,10562.0,61.2706,61.3036,61.2623,61.2871,10562.0
2016-12-30 10:15:00,74.16,74.2,74.15,74.16,26877.0,61.2954,61.3284,61.2871,61.2954,26877.0
2016-12-30 10:20:00,74.17,74.2,74.16,74.2,7757.0,61.3036,61.3284,61.2954,61.3284,7757.0
2016-12-30 10:25:00,74.2,74.25,74.19,74.25,12542.0,61.3284,61.3697,61.3202,61.3697,12542.0
2016-12-30 10:30:00,74.25,74.3,74.24,74.29,12574.0,61.3697,61.4111,61.3615,61.4028,12574.0
2016-12-30 10:35:00,74.27,74.28,74.24,74.26,3184.0,61.3863,61.3945,61.3615,61.378,3184.0
2016-12-30 10:40:00,74.28,74.3,74.25,74.27,3771.0,61.3945,61.4111,61.3697,61.3863,3771.0
2016-12-30 10:45:00,74.29,74.29,74.27,74.27,2839.0,61.4028,61.4028,61.3863,61.3863,2839.0
2016-12-30 10:50:00,74.26,74.28,74.22,74.23,6275.0,61.378,61.3945,61.3449,61.3532,6275.0
2016-12-30 10:55:00,74.23,74.24,74.22,74.22,3300.0,61.3532,61.3615,61.3449,61.3449,3300.0
2016-12-30 11:00:00,74.23,74.28,74.22,74.27,24128.0,61.3532,61.3945,61.3449,61.3863,24128.0
2016-12-30 11:05:00,74.26,74.32,74.24,74.29,42348.0,61.378,61.4276,61.3615,61.4028,42348.0
2016-12-30 11:10:00,74.29,74.31,74.22,74.22,25193.0,61.4028,61.4193,61.3449,61.3449,25193.0
2016-12-30 11:15:00,74.23,74.32,74.22,74.29,4993.0,61.3532,61.4276,61.3449,61.4028,4993.0
2016-12-30 11:20:00,74.31,74.32,74.25,74.29,10034.0,61.4193,61.4276,61.3697,61.4028,10034.0
2016-12-30 11:25:00,74.29,74.32,74.29,74.3,11994.0,61.4028,61.4276,61.4028,61.4111,11994.0
2016-12-30 11:30:00,74.31,74.37,74.31,74.32,10056.0,61.4193,61.4689,61.4193,61.4276,10056.0
2016-12-30 11:35:00,74.33,74.33,74.27,74.31,3189.0,61.4359,61.4359,61.3863,61.4193,3189.0
2016-12-30 11:40:00,74.3,74.34,74.29,74.33,4882.0,61.4111,61.4441,61.4028,61.4359,4882.0
2016-12-30 11:45:00,74.35,74.35,74.29,74.3,54878.0,61.4524,61.4524,61.4028,61.4111,54878.0
2016-12-30 11:50:00,74.31,74.37,74.3,74.33,39071.0,61.4193,61.4689,61.4111,61.4359,39071.0
2016-12-30 11:55:00,74.33,74.34,74.32,74.33,4791.0,61.4359,61.4441,61.4276,61.4359,4791.0
2016-12-30 12:00:00,74.32,74.34,74.29,74.31,9005.0,61.4276,61.4441,61.4028,61.4193,9005.0
2016-12-30 12:05:00,74.32,74.36,74.32,74.34,3735.0,61.4276,61.4607,61.4276,61.4441,3735.0
2016-12-30 12:10:00,74.35,74.37,74.3,74.35,17198.0,61.4524,61.4689,61.4111,61.4524,17198.0
2016-12-30 12:15:00,74.35,74.36,74.31,74.35,10005.0,61.4524,61.4607,61.4193,61.4524,10005.0
2016-12-30 12:20:00,74.36,74.37,74.33,74.35,15758.0,61.4607,61.4689,61.4359,61.4524,15758.0
2016-12-30 12:25:00,74.35,74.37,74.33,74.33,4944.0,61.4524,61.4689,61.4359,61.4359,4944.0
2016-12-30 12:30:00,74.36,74.37,74.33,74.33,2065.0,61.4607,61.4689,61.4359,61.4359,2065.0
2016-12-30 12:35:00,74.33,74.35,74.28,74.31,6005.0,61.4359,61.4524,61.3945,61.4193,6005.0
2016-12-30 12:40:00,74.3,74.35,74.3,74.35,8819.0,61.4111,61.4524,61.4111,61.4524,8819.0
2016-12-30 12:45:00,74.35,74.35,74.32,74.32,5785.0,61.4524,61.4524,61.4276,61.4276,5785.0
2016-12-30 12:50:00,74.32,74.32,74.24,74.24,2992.0,61.4276,61.4276,61.3615,61.3615,2992.0
2016-12-30 12:55:00,74.25,74.25,74.24,74.24,1295.0,61.3697,61.3697,61.3615,61.3615,1295.0
2016-12-30 13:00:00,74.27,74.31,74.27,74.3,6811.0,61.3863,61.4193,61.3863,61.4111,6811.0
2016-12-30 13:05:00,74.29,74.31,74.27,74.3,4478.0,61.4028,61.4193,61.3863,61.4111,4478.0
2016-12-30 13:10:00,74.31,74.36,74.3,74.31,24303.0,61.4193,61.4607,61.4111,61.4193,24303.0
2016-12-30 13:15:00,74.33,74.36,74.3,74.3,15951.0,61.4359,61.4607,61.4111,61.4111,15951.0
2016-12-30 13:20:00,74.3,74.35,74.3,74.31,3986.0,61.4111,61.4524,61.4111,61.4193,3986.0
2016-12-30 13:25:00,74.31,74.31,74.24,74.27,13179.0,61.4193,61.4193,61.3615,61.3863,13179.0
2016-12-30 13:30:00,74.28,74.31,74.27,74.3,3906.0,61.3945,61.4193,61.3863,61.4111,3906.0
2016-12-30 13:35:00,74.33,74.36,74.29,74.29,9093.0,61.4359,61.4607,61.4028,61.4028,9093.0
2016-12-30 13:40:00,74.3,74.33,74.29,74.3,5316.0,61.4111,61.4359,61.4028,61.4111,5316.0
2016-12-30 13:45:00,74.3,74.3,74.28,74.28,1000.0,61.4111,61.4111,61.3945,61.3945,1000.0
2016-12-30 13:50:00,74.26,74.33,74.26,74.33,2501.0,61.378,61.4359,61.378,61.4359,2501.0
2016-12-30 13:55:00,74.32,74.32,74.24,74.27,3875.0,61.4276,61.4276,61.3615,61.3863,3875.0
2016-12-30 14:00:00,74.28,74.3,74.27,74.3,800.0,61.3945,61.4111,61.3863,61.4111,800.0
2016-12-30 14:05:00,74.29,74.3,74.28,74.28,10075.0,61.4028,61.4111,61.3945,61.3945,10075.0
2016-12-30 14:10:00,74.27,74.28,74.22,74.25,8897.0,61.3863,61.3945,61.3449,61.3697,8897.0
2016-12-30 14:15:00,74.26,74.28,74.26,74.26,3359.0,61.378,61.3945,61.378,61.378,3359.0
2016-12-30 14:20:00,74.26,74.28,74.23,74.26,6234.0,61.378,61.3945,61.3532,61.378,6234.0
2016-12-30 14:25:00,74.27,74.28,74.25,74.25,5492.0,61.3863,61.3945,61.3697,61.3697,5492.0
2016-12-30 14:30:00,74.25,74.29,74.21,74.25,4304.0,61.3697,61.4028,61.3367,61.3697,4304.0
2016-12-30 14:35:00,74.25,74.29,74.24,74.28,5303.0,61.3697,61.4028,61.3615,61.3945,5303.0
2016-12-30 14:40:00,74.28,74.29,74.21,74.24,7213.0,61.3945,61.4028,61.3367,61.3615,7213.0
2016-12-30 14:45:00,74.24,74.24,74.19,74.2,7186.0,61.3615,61.3615,61.3202,61.3284,7186.0
2016-12-30 14:50:00,74.2,74.2,74.13,74.13,4387.0,61.3284,61.3284,61.2706,61.2706,4387.0
2016-12-30 14:55:00,74.13,74.17,74.09,74.17,6971.0,61.2706,61.3036,61.2375,61.3036,6971.0
2016-12-30 15:00:00,74.15,74.17,74.11,74.16,8537.0,61.2871,61.3036,61.254,61.2954,8537.0
2016-12-30 15:05:00,74.16,74.19,74.11,74.12,40987.0,61.2954,61.3202,61.254,61.2623,40987.0
2016-12-30 15:10:00,74.1,74.14,74.06,74.1,50937.0,61.2458,61.2788,61.2127,61.2458,50937.0
2016-12-30 15:15:00,74.1,74.13,74.07,74.08,45696.0,61.2458,61.2706,61.221,61.2292,45696.0
2016-12-30 15:20:00,74.08,74.11,74.07,74.08,10999.0,61.2292,61.254,61.221,61.2292,10999.0
2016-12-30 15:25:00,74.08,74.12,74.07,74.12,13132.0,61.2292,61.2623,61.221,61.2623,13132.0
2016-12-30 15:30:00,74.12,74.16,74.08,74.16,42458.0,61.2623,61.2954,61.2292,61.2954,42458.0
2016-12-30 15:35:00,74.16,74.17,74.13,74.14,14686.0,61.2954,61.3036,61.2706,61.2788,14686.0
2016-12-30 15:40:00,74.14,74.14,74.07,74.08,31921.0,61.2788,61.2788,61.221,61.2292,31921.0
2016-12-30 15:45:00,74.07,74.08,74.0,74.02,47602.0,61.221,61.2292,61.1631,61.1796,47602.0
2016-12-30 15:50:00,74.04,74.04,73.99,74.01,28349.0,61.1962,61.1962,61.1548,61.1714,28349.0
2016-12-30 15:55:00,74.0,74.15,73.98,74.13,156001.0,61.1631,61.2871,61.1466,61.2706,156001.0
2017-01-03 09:30:00,74.0,74.56,73.82,73.96,115372.0,61.1631,61.626,61.0143,61.13,115372.0
2017-01-03 09:35:00,74.04,74.2,73.83,73.95,35455.0,61.1962,61.3284,61.0226,61.1218,35455.0
2017-01-03 09:40:00,73.96,73.98,73.67,73.67,20286.0,61.13,61.1466,60.8904,60.8904,20286.0
2017-01-03 09:45:00,73.67,73.8,73.62,73.71,54515.0,60.8904,60.9978,60.849,60.9234,54515.0
2017-01-03 09:50:00,73.68,73.71,73.54,73.6,37551.0,60.8986,60.9234,60.7829,60.8325,37551.0
2017-01-03 09:55:00,73.58,73.81,73.56,73.69,30796.0,60.816,61.0061,60.7994,60.9069,30796.0
2017-01-03 10:00:00,73.69,73.7,73.55,73.67,29976.0,60.9069,60.9152,60.7912,60.8904,29976.0
2017-01-03 10:05:00,73.65,73.77,73.55,73.77,30715.0,60.8738,60.973,60.7912,60.973,30715.0
2017-01-03 10:10:00,73.78,73.86,73.73,73.78,20122.0,60.9813,61.0474,60.9399,60.9813,20122.0
2017-01-03 10:15:00,73.81,73.87,73.75,73.83,15013.0,61.0061,61.0557,60.9565,61.0226,15013.0
2017-01-03 10:20:00,73.86,73.87,73.78,73.85,17809.0,61.0474,61.0557,60.9813,61.0391,17809.0
2017-01-03 10:25:00,73.82,73.98,73.81,73.97,9848.0,61.0143,61.1466,61.0061,61.1383,9848.0
2017-01-03 10:30:00,73.95,73.96,73.82,73.83,24530.0,61.1218,61.13,61.0143,61.0226,24530.0
2017-01-03 10:35:00,73.83,73.91,73.82,73.87,13189.0,61.0226,61.0887,61.0143,61.0557,13189.0
2017-01-03 10:40:00,73.85,73.9,73.84,73.86,11100.0,61.0391,61.0805,61.0309,61.0474,11100.0
2017-01-03 10:45:00,73.86,73.89,73.82,73.82,28434.0,61.0474,61.0722,61.0143,61.0143,28434.0
2017-01-03 10:50:00,73.8,73.84,73.72,73.75,18047.0,60.9978,61.0309,60.9317,60.9565,18047.0
2017-01-03 10:55:00,73.72,73.74,73.66,73.7,24500.0,60.9317,60.9482,60.8821,60.9152,24500.0
2017-01-03 11:00:00,73.7,73.7,73.63,73.67,11339.0,60.9152,60.9152,60.8573,60.8904,11339.0
2017-01-03 11:05:00,73.67,73.75,73.66,73.66,14739.0,60.8904,60.9565,60.8821,60.8821,14739.0
2017-01-03 11:10:00,73.66,73.7,73.65,73.69,10946.0,60.8821,60.9152,60.8738,60.9069,10946.0
2017-01-03 11:15:00,73.7,73.77,73.67,73.75,14931.0,60.9152,60.973,60.8904,60.9565,14931.0
2017-01-03 11:20:00,73.74,73.92,73.73,73.92,5505.0,60.9482,61.097,60.9399,61.097,5505.0
2017-01-03 11:25:00,73.9,73.93,73.77,73.79,31726.0,61.0805,61.1053,60.973,60.9895,31726.0
2017-01-03 11:30:00,73.81,73.82,73.77,73.8,7588.0,61.0061,61.0143,60.973,60.9978,7588.0
2017-01-03 11:35:00,73.83,73.84,73.72,73.72,6295.0,61.0226,61.0309,60.9317,60.9317,6295.0
2017-01-03 11:40:00,73.72,73.82,73.72,73.79,10623.0,60.9317,61.0143,60.9317,60.9895,10623.0
2017-01-03 11:45:00,73.79,73.95,73.79,73.87,6807.0,60.9895,61.1218,60.9895,61.0557,6807.0
2017-01-03 11:50:00,73.88,73.96,73.83,73.93,6504.0,61.0639,61.13,61.0226,61.1053,6504.0
2017-01-03 11:55:00,73.98,74.01,73.89,73.99,11969.0,61.1466,61.1714,61.0722,61.1548,11969.0
2017-01-03 12:00:00,73.99,73.99,73.94,73.97,9259.0,61.1548,61.1548,61.1135,61.1383,9259.0
2017-01-03 12:05:00,73.97,74.02,73.89,73.98,6495.0,61.1383,61.1796,61.0722,61.1466,6495.0
2017-01-03 12:10:00,73.95,74.01,73.95,74.01,5896.0,61.1218,61.1714,61.1218,61.1714,5896.0
2017-01-03 12:15:00,74.0,74.01,73.95,73.97,14344.0,61.1631,61.1714,61.1218,61.1383,14344.0
2017-01-03 12:20:00,73.97,74.0,73.95,73.98,40799.0,61.1383,61.1631,61.1218,61.1466,40799.0
2017-01-03 12:25:00,73.98,73.99,73.9,73.92,36292.0,61.1466,61.1548,61.0805,61.097,36292.0
2017-01-03 12:30:00,73.92,73.99,73.91,73.99,6630.0,61.097,61.1548,61.0887,61.1548,6630.0
2017-01-03 12:35:00,73.98,73.99,73.92,73.93,3856.0,61.1466,61.1548,61.097,61.1053,3856.0
2017-01-03 12:40:00,73.92,73.92,73.82,73.84,8353.0,61.097,61.097,61.0143,61.0309,8353.0
2017-01-03 12:45:00,73.86,73.92,73.83,73.92,4650.0,61.0474,61.097,61.0226,61.097,4650.0
2017-01-03 12:50:00,73.94,73.94,73.86,73.86,2737.0,61.1135,61.1135,61.0474,61.0474,2737.0
2017-01-03 12:55:00,73.84,73.91,73.83,73.84,4405.0,61.0309,61.0887,61.0226,61.0309,4405.0
2017-01-03 13:00:00,73.84,73.9,73.84,73.85,5509.0,61.0309,61.0805,61.0309,61.0391,5509.0
2017-01-03 13:05:00,73.84,73.89,73.84,73.89,3890.0,61.0309,61.0722,61.0309,61.0722,3890.0
2017-01-03 13:10:00,73.87,73.9,73.82,73.9,8050.0,61.0557,61.0805,61.0143,61.0805,8050.0
2017-01-03 13:15:00,73.91,73.93,73.88,73.9,10190.0,61.0887,61.1053,61.0639,61.0805,10190.0
2017-01-03 13:20:00,73.9,73.93,73.88,73.9,10047.0,61.0805,61.1053,61.0639,61.0805,10047.0
2017-01-03 13:25:00,73.9,73.9,73.86,73.86,4856.0,61.0805,61.0805,61.0474,61.0474,4856.0
2017-01-03 13:30:00,73.86,73.86,73.81,73.86,4732.0,61.0474,61.0474,61.0061,61.0474,4732.0
2017-01-03 13:35:00,73.85,73.86,73.82,73.86,10155.0,61.0391,61.0474,61.0143,61.0474,10155.0
2017-01-03 13:40:00,73.85,73.9,73.83,73.89,12719.0,61.0391,61.0805,61.0226,61.0722,12719.0
2017-01-03 13:45:00,73.88,73.89,73.83,73.86,10934.0,61.0639,61.0722,61.0226,61.0474,10934.0
2017-01-03 13:50:00,73.86,73.92,73.86,73.92,9246.0,61.0474,61.097,61.0474,61.097,9246.0
2017-01-03 13:55:00,73.92,73.92,73.87,73.9,6581.0,61.097,61.097,61.0557,61.0805,6581.0
2017-01-03 14:00:00,73.9,73.94,73.88,73.91,13121.0,61.0805,61.1135,61.0639,61.0887,13121.0
2017-01-03 14:05:00,73.9,73.94,73.89,73.92,12667.0,61.0805,61.1135,61.0722,61.097,12667.0
2017-01-03 14:10:00,73.92,73.97,73.91,73.97,16450.0,61.097,61.1383,61.0887,61.1383,16450.0
2017-01-03 14:15:00,73.97,73.98,73.9,73.9,13942.0,61.1383,61.1466,61.0805,61.0805,13942.0
2017-01-03 14:20:00,73.91,73.94,73.9,73.93,9271.0,61.0887,61.1135,61.0805,61.1053,9271.0
2017-01-03 14:25:00,73.93,73.96,73.91,73.91,19553.0,61.1053,61.13,61.0887,61.0887,19553.0
2017-01-03 14:30:00,73.93,73.94,73.8,73.84,26145.0,61.1053,61.1135,60.9978,61.0309,26145.0
2017-01-03 14:35:00,73.85,73.92,73.85,73.92,8249.0,61.0391,61.097,61.0391,61.097,8249.0
2017-01-03 14:40:00,73.91,73.95,73.91,73.94,6019.0,61.0887,61.1218,61.0887,61.1135,6019.0
2017-01-03 14:45:00,73.94,73.96,73.91,73.94,8506.0,61.1135,61.13,61.0887,61.1135,8506.0
2017-01-03 14:50:00,73.92,73.97,73.92,73.97,12893.0,61.097,61.1383,61.097,61.1383,12893.0
2017-01-03 14:55:00,73.96,73.96,73.9,73.92,35253.0,61.13,61.13,61.0805,61.097,35253.0
2017-01-03 15:00:00,73.92,73.95,73.92,73.94,14912.0,61.097,61.1218,61.097,61.1135,14912.0
2017-01-03 15:05:00,73.95,73.97,73.94,73.95,18155.0,61.1218,61.1383,61.1135,61.1218,18155.0
2017-01-03 15:10:00,73.95,73.99,73.94,73.99,11564.0,61.1218,61.1548,61.1135,61.1548,11564.0
2017-01-03 15:15:00,73.99,73.99,73.89,73.9,15779.0,61.1548,61.1548,61.0722,61.0805,15779.0
2017-01-03 15:20:00,73.91,73.91,73.83,73.85,13321.0,61.0887,61.0887,61.0226,61.0391,13321.0
2017-01-03 15:25:00,73.87,73.96,73.85,73.93,10605.0,61.0557,61.13,61.0391,61.1053,10605.0
2017-01-03 15:30:00,73.92,73.95,73.88,73.95,19825.0,61.097,61.1218,61.0639,61.1218,19825.0
2017-01-03 15:35:00,73.95,74.04,73.95,74.01,17657.0,61.1218,61.1962,61.1218,61.1714,17657.0
2017-01-03 15:40:00,74.01,74.05,74.0,74.04,12504.0,61.1714,61.2044,61.1631,61.1962,12504.0
2017-01-03 15:45:00,74.04,74.09,74.02,74.05,60938.0,61.1962,61.2375,61.1796,61.2044,60938.0
2017-01-03 15:50:00,74.06,74.1,74.03,74.06,43302.0,61.2127,61.2458,61.1879,61.2127,43302.0
2017-01-03 15:55:00,74.05,74.18,74.04,74.17,153907.0,61.2044,61.3119,61.1962,61.3036,153907.0
2017-01-04 09:30:00,74.38,74.5,74.21,74.49,24830.0,61.4772,61.5764,61.3367,61.5681,24830.0
2017-01-04 09:35:00,74.49,74.58,74.37,74.45,14402.0,61.5681,61.6425,61.4689,61.535,14402.0
2017-01-04 09:40:00,74.46,74.57,74.46,74.57,24956.0,61.5433,61.6342,61.5433,61.6342,24956.0
2017-01-04 09:45:00,74.56,74.59,74.44,74.45,42711.0,61.626,61.6508,61.5268,61.535,42711.0
2017-01-04 09:50:00,74.46,74.5,74.41,74.44,17293.0,61.5433,61.5764,61.502,61.5268,17293.0
2017-01-04 09:55:00,74.42,74.48,74.39,74.43,15275.0,61.5103,61.5598,61.4855,61.5185,15275.0
2017-01-04 10:00:00,74.45,74.52,74.43,74.46,29586.0,61.535,61.5929,61.5185,61.5433,29586.0
2017-01-04 10:05:00,74.47,74.55,74.47,74.53,18613.0,61.5516,61.6177,61.5516,61.6012,18613.0
2017-01-04 10:10:00,74.52,74.65,74.52,74.65,18869.0,61.5929,61.7004,61.5929,61.7004,18869.0
2017-01-04 10:15:00,74.67,74.69,74.61,74.64,15788.0,61.7169,61.7334,61.6673,61.6921,15788.0
2017-01-04 10:20:00,74.64,74.7,74.64,74.69,6501.0,61.6921,61.7417,61.6921,61.7334,6501.0
2017-01-04 10:25:00,74.69,74.69,74.63,74.65,19665.0,61.7334,61.7334,61.6838,61.7004,19665.0
2017-01-04 10:30:00,74.65,74.65,74.63,74.64,10154.0,61.7004,61.7004,61.6838,61.6921,10154.0
2017-01-04 10:35:00,74.63,74.69,74.63,74.69,11239.0,61.6838,61.7334,61.6838,61.7334,11239.0
2017-01-04 10:40:00,74.69,74.69,74.6,74.67,24675.0,61.7334,61.7334,61.659,61.7169,24675.0
2017-01-04 10:45:00,74.68,74.84,74.68,74.82,38211.0,61.7251,61.8574,61.7251,61.8409,38211.0
2017-01-04 10:50:00,74.81,74.93,74.81,74.92,24649.0,61.8326,61.9318,61.8326,61.9235,24649.0
2017-01-04 10:55:00,74.91,74.95,74.85,74.85,27756.0,61.9153,61.9483,61.8657,61.8657,27756.0
2017-01-04 11:00:00,74.85,74.89,74.84,74.86,19940.0,61.8657,61.8987,61.8574,61.8739,19940.0
2017-01-04 11:05:00,74.87,74.92,74.87,74.91,12915.0,61.8822,61.9235,61.8822,61.9153,12915.0
2017-01-04 11:10:00,74.91,74.94,74.9,74.92,23543.0,61.9153,61.94,61.907,61.9235,23543.0
2017-01-04 11:15:00,74.91,74.91,74.85,74.87,15098.0,61.9153,61.9153,61.8657,61.8822,15098.0
2017-01-04 11:20:00,74.87,74.87,74.71,74.71,8217.0,61.8822,61.8822,61.7499,61.7499,8217.0
2017-01-04 11:25:00,74.71,74.78,74.7,74.73,15998.0,61.7499,61.8078,61.7417,61.7665,15998.0
2017-01-04 11:30:00,74.72,74.72,74.68,74.72,6456.0,61.7582,61.7582,61.7251,61.7582,6456.0
2017-01-04 11:35:00,74.73,74.79,74.72,74.78,16382.0,61.7665,61.8161,61.7582,61.8078,16382.0
2017-01-04 11:40:00,74.77,74.77,74.67,74.67,8942.0,61.7995,61.7995,61.7169,61.7169,8942.0
2017-01-04 11:45:00,74.69,74.69,74.6,74.61,6117.0,61.7334,61.7334,61.659,61.6673,6117.0
2017-01-04 11:50:00,74.61,74.65,74.6,74.65,10446.0,61.6673,61.7004,61.659,61.7004,10446.0
2017-01-04 11:55:00,74.65,74.66,74.62,74.65,10173.0,61.7004,61.7086,61.6756,61.7004,10173.0
2017-01-04 12:00:00,74.63,74.67,74.62,74.65,7107.0,61.6838,61.7169,61.6756,61.7004,7107.0
2017-01-04 12:05:00,74.65,74.73,74.63,74.73,23951.0,61.7004,61.7665,61.6838,61.7665,23951.0
2017-01-04 12:10:00,74.72,74.75,74.69,74.72,8023.0,61.7582,61.783,61.7334,61.7582,8023.0
2017-01-04 12:15:00,74.71,74.71,74.65,74.65,6500.0,61.7499,61.7499,61.7004,61.7004,6500.0
2017-01-04 12:20:00,74.65,74.66,74.63,74.66,3513.0,61.7004,61.7086,61.6838,61.7086,3513.0
2017-01-04 12:25:00,74.66,74.75,74.66,74.68,14907.0,61.7086,61.783,61.7086,61.7251,14907.0
2017-01-04 12:30:00,74.68,74.69,74.61,74.63,8077.0,61.7251,61.7334,61.6673,61.6838,8077.0
2017-01-04 12:35:00,74.61,74.62,74.54,74.55,22969.0,61.6673,61.6756,61.6094,61.6177,22969.0
2017-01-04 12:40:00,74.54,74.57,74.5,74.55,15115.0,61.6094,61.6342,61.5764,61.6177,15115.0
2017-01-04 12:45:00,74.53,74.54,74.48,74.48,18984.0,61.6012,61.6094,61.5598,61.5598,18984.0
2017-01-04 12:50:00,74.48,74.5,74.46,74.47,16838.0,61.5598,61.5764,61.5433,61.5516,16838.0
2017-01-04 12:55:00,74.46,74.47,74.34,74.34,21788.0,61.5433,61.5516,61.4441,61.4441,21788.0
2017-01-04 13:00:00,74.34,74.39,74.34,74.38,11943.0,61.4441,61.4855,61.4441,61.4772,11943.0
2017-01-04 13:05:00,74.38,74.46,74.38,74.45,11194.0,61.4772,61.5433,61.4772,61.535,11194.0
2017-01-04 13:10:00,74.44,74.49,74.44,74.46,16299.0,61.5268,61.5681,61.5268,61.5433,16299.0
2017-01-04 13:15:00,74.45,74.47,74.34,74.38,28838.0,61.535,61.5516,61.4441,61.4772,28838.0
2017-01-04 13:20:00,74.38,74.48,74.37,74.45,43077.0,61.4772,61.5598,61.4689,61.535,43077.0
2017-01-04 13:25:00,74.46,74.48,74.43,74.43,9984.0,61.5433,61.5598,61.5185,61.5185,9984.0
2017-01-04 13:30:00,74.43,74.44,74.42,74.43,8636.0,61.5185,61.5268,61.5103,61.5185,8636.0
2017-01-04 13:35:00,74.44,74.44,74.4,74.43,11414.0,61.5268,61.5268,61.4937,61.5185,11414.0
2017-01-04 13:40:00,74.43,74.48,74.42,74.47,14922.0,61.5185,61.5598,61.5103,61.5516,14922.0
2017-01-04 13:45:00,74.49,74.57,74.49,74.55,15206.0,61.5681,61.6342,61.5681,61.6177,15206.0
2017-01-04 13:50:00,74.54,74.58,74.53,74.55,25277.0,61.6094,61.6425,61.6012,61.6177,25277.0
2017-01-04 13:55:00,74.55,74.56,74.54,74.55,12581.0,61.6177,61.626,61.6094,61.6177,12581.0
2017-01-04 14:00:00,74.55,74.57,74.49,74.55,18478.0,61.6177,61.6342,61.5681,61.6177,18478.0
2017-01-04 14:05:00,74.54,74.54,74.49,74.52,7281.0,61.6094,61.6094,61.5681,61.5929,7281.0
2017-01-04 14:10:00,74.52,74.55,74.46,74.5,43672.0,61.5929,61.6177,61.5433,61.5764,43672.0
2017-01-04 14:15:00,74.5,74.53,74.5,74.52,8452.0,61.5764,61.6012,61.5764,61.5929,8452.0
2017-01-04 14:20:00,74.51,74.56,74.46,74.5,11749.0,61.5846,61.626,61.5433,61.5764,11749.0
2017-01-04 14:25:00,74.49,74.53,74.48,74.49,8410.0,61.5681,61.6012,61.5598,61.5681,8410.0
2017-01-04 14:30:00,74.5,74.55,74.49,74.54,9307.0,61.5764,61.6177,61.5681,61.6094,9307.0
2017-01-04 14:35:00,74.54,74.57,74.5,74.57,11059.0,61.6094,61.6342,61.5764,61.6342,11059.0
2017-01-04 14:40:00,74.59,74.6,74.55,74.59,9416.0,61.6508,61.659,61.6177,61.6508,9416.0
2017-01-04 14:45:00,74.58,74.59,74.53,74.57,13679.0,61.6425,61.6508,61.6012,61.6342,13679.0
2017-01-04 14:50:00,74.57,74.59,74.55,74.56,10237.0,61.6342,61.6508,61.6177,61.626,10237.0
2017-01-04 14:55:00,74.56,74.57,74.53,74.57,12864.0,61.626,61.6342,61.6012,61.6342,12864.0
2017-01-04 15:00:00,74.56,74.58,74.55,74.58,8889.0,61.626,61.6425,61.6177,61.6425,8889.0
2017-01-04 15:05:00,74.57,74.6,74.56,74.59,7808.0,61.6342,61.659,61.626,61.6508,7808.0
2017-01-04 15:10:00,74.59,74.6,74.54,74.56,13062.0,61.6508,61.659,61.6094,61.626,13062.0
2017-01-04 15:15:00,74.56,74.59,74.54,74.58,12390.0,61.626,61.6508,61.6094,61.6425,12390.0
2017-01-04 15:20:00,74.58,74.59,74.55,74.59,34508.0,61.6425,61.6508,61.6177,61.6508,34508.0
2017-01-04 15:25:00,74.58,74.58,74.55,74.55,59697.0,61.6425,61.6425,61.6177,61.6177,59697.0
2017-01-04 15:30:00,74.55,74.57,74.51,74.54,58130.0,61.6177,61.6342,61.5846,61.6094,58130.0
2017-01-04 15:35:00,74.53,74.54,74.51,74.51,16059.0,61.6012,61.6094,61.5846,61.5846,16059.0
2017-01-04 15:40:00,74.51,74.52,74.49,74.49,30065.0,61.5846,61.5929,61.5681,61.5681,30065.0
2017-01-04 15:45:00,74.5,74.52,74.4,74.4,44129.0,61.5764,61.5929,61.4937,61.4937,44129.0
2017-01-04 15:50:00,74.41,74.42,74.38,74.39,108639.0,61.502,61.5103,61.4772,61.4855,108639.0
2017-01-04 15:55:00,74.39,74.42,74.34,74.35,96721.0,61.4855,61.5103,61.4441,61.4524,96721.0
2017-01-05 09:30:00,74.18,74.22,73.8,73.95,41399.0,61.3119,61.3449,60.9978,61.1218,41399.0
2017-01-05 09:35:00,73.99,74.13,73.94,74.1,19177.0,61.1548,61.2706,61.1135,61.2458,19177.0
2017-01-05 09:40:00,74.05,74.12,74.03,74.06,11683.0,61.2044,61.2623,61.1879,61.2127,11683.0
2017-01-05 09:45:00,74.07,74.21,74.06,74.13,8610.0,61.221,61.3367,61.2127,61.2706,8610.0
2017-01-05 09:50:00,74.13,74.24,74.11,74.18,14491.0,61.2706,61.3615,61.254,61.3119,14491.0
2017-01-05 09:55:00,74.2,74.26,74.19,74.2,9121.0,61.3284,61.378,61.3202,61.3284,9121.0
2017-01-05 10:00:00,74.18,74.26,74.15,74.2,23419.0,61.3119,61.378,61.2871,61.3284,23419.0
2017-01-05 10:05:00,74.24,74.31,74.24,74.26,34260.0,61.3615,61.4193,61.3615,61.378,34260.0
2017-01-05 10:10:00,74.25,74.32,74.23,74.26,20623.0,61.3697,61.4276,61.3532,61.378,20623.0
2017-01-05 10:15:00,74.25,74.44,74.19,74.28,140683.0,61.3697,61.5268,61.3202,61.3945,140683.0
2017-01-05 10:20:00,74.25,74.27,74.17,74.26,15285.0,61.3697,61.3863,61.3036,61.378,15285.0
2017-01-05 10:25:00,74.26,74.35,74.22,74.33,21210.0,61.378,61.4524,61.3449,61.4359,21210.0
2017-01-05 10:30:00,74.34,74.36,74.23,74.24,130533.0,61.4441,61.4607,61.3532,61.3615,130533.0
2017-01-05 10:35:00,74.26,74.27,74.22,74.22,11443.0,61.378,61.3863,61.3449,61.3449,11443.0
2017-01-05 10:40:00,74.21,74.26,74.18,74.26,7205.0,61.3367,61.378,61.3119,61.378,7205.0
2017-01-05 10:45:00,74.25,74.25,74.19,74.2,20950.0,61.3697,61.3697,61.3202,61.3284,20950.0
2017-01-05 10:50:00,74.2,74.22,74.15,74.22,9955.0,61.3284,61.3449,61.2871,61.3449,9955.0
2017-01-05 10:55:00,74.2,74.29,74.2,74.27,8860.0,61.3284,61.4028,61.3284,61.3863,8860.0
2017-01-05 11:00:00,74.27,74.33,74.27,74.3,14570.0,61.3863,61.4359,61.3863,61.4111,14570.0
2017-01-05 11:05:00,74.29,74.29,74.16,74.19,14065.0,61.4028,61.4028,61.2954,61.3202,14065.0
2017-01-05 11:10:00,74.19,74.19,74.05,74.13,12422.0,61.3202,61.3202,61.2044,61.2706,12422.0
2017-01-05 11:15:00,74.12,74.14,74.1,74.12,6490.0,61.2623,61.2788,61.2458,61.2623,6490.0
2017-01-05 11:20:00,74.11,74.17,74.1,74.14,14336.0,61.254,61.3036,61.2458,61.2788,14336.0
2017-01-05 11:25:00,74.14,74.2,74.14,74.17,12333.0,61.2788,61.3284,61.2788,61.3036,12333.0
2017-01-05 11:30:00,74.17,74.17,74.08,74.11,13936.0,61.3036,61.3036,61.2292,61.254,13936.0
2017-01-05 11:35:00,74.1,74.14,74.05,74.08,23691.0,61.2458,61.2788,61.2044,61.2292,23691.0
2017-01-05 11:40:00,74.08,74.1,74.01,74.03,9189.0,61.2292,61.2458,61.1714,61.1879,9189.0
2017-01-05 11:45:00,74.03,74.07,74.0,74.0,6017.0,61.1879,61.221,61.1631,61.1631,6017.0
2017-01-05 11:50:00,74.0,74.05,73.94,73.96,8599.0,61.1631,61.2044,61.1135,61.13,8599.0
2017-01-05 11:55:00,73.97,73.97,73.93,73.97,7682.0,61.1383,61.1383,61.1053,61.1383,7682.0
2017-01-05 12:00:00,73.97,74.01,73.95,74.01,6274.0,61.1383,61.1714,61.1218,61.1714,6274.0
2017-01-05 12:05:00,74.01,74.02,73.94,73.95,5160.0,61.1714,61.1796,61.1135,61.1218,5160.0
2017-01-05 12:10:00,73.95,73.97,73.94,73.96,10203.0,61.1218,61.1383,61.1135,61.13,10203.0
2017-01-05 12:15:00,73.97,74.04,73.97,74.04,5965.0,61.1383,61.1962,61.1383,61.1962,5965.0
2017-01-05 12:20:00,74.03,74.03,74.0,74.01,5301.0,61.1879,61.1879,61.1631,61.1714,5301.0
2017-01-05 12:25:00,74.02,74.07,74.02,74.06,3920.0,61.1796,61.221,61.1796,61.2127,3920.0
2017-01-05 12:30:00,74.04,74.04,74.01,74.02,3400.0,61.1962,61.1962,61.1714,61.1796,3400.0
2017-01-05 12:35:00,74.01,74.01,73.98,73.98,3435.0,61.1714,61.1714,61.1466,61.1466,3435.0
2017-01-05 12:40:00,73.99,74.01,73.98,74.0,10983.0,61.1548,61.1714,61.1466,61.1631,10983.0
2017-01-05 12:45:00,73.99,74.01,73.98,73.99,12857.0,61.1548,61.1714,61.1466,61.1548,12857.0
2017-01-05 12:50:00,73.99,74.04,73.99,74.01,19012.0,61.1548,61.1962,61.1548,61.1714,19012.0
2017-01-05 12:55:00,74.01,74.02,73.94,73.94,25217.0,61.1714,61.1796,61.1135,61.1135,25217.0
2017-01-05 13:00:00,73.94,73.97,73.93,73.95,13972.0,61.1135,61.1383,61.1053,61.1218,13972.0
2017-01-05 13:05:00,73.95,74.01,73.94,73.98,9735.0,61.1218,61.1714,61.1135,61.1466,9735.0
2017-01-05 13:10:00,73.97,74.0,73.94,73.97,19463.0,61.1383,61.1631,61.1135,61.1383,19463.0
2017-01-05 13:15:00,73.98,74.01,73.97,73.98,6355.0,61.1466,61.1714,61.1383,61.1466,6355.0
2017-01-05 13:20:00,73.98,74.01,73.98,74.0,6742.0,61.1466,61.1714,61.1466,61.1631,6742.0
2017-01-05 13:25:00,74.0,74.0,73.95,73.95,14725.0,61.1631,61.1631,61.1218,61.1218,14725.0
2017-01-05 13:30:00,73.95,73.97,73.92,73.93,21151.0,61.1218,61.1383,61.097,61.1053,21151.0
2017-01-05 13:35:00,73.93,74.01,73.93,74.0,21151.0,61.1053,61.1714,61.1053,61.1631,21151.0
2017-01-05 13:40:00,73.99,74.03,73.97,74.03,20713.0,61.1548,61.1879,61.1383,61.1879,20713.0
2017-01-05 13:45:00,74.03,74.03,73.99,74.01,14893.0,61.1879,61.1879,61.1548,61.1714,14893.0
2017-01-05 13:50:00,74.0,74.02,73.99,73.99,11957.0,61.1631,61.1796,61.1548,61.1548,11957.0
2017-01-05 13:55:00,74.0,74.04,73.99,74.04,7517.0,61.1631,61.1962,61.1548,61.1962,7517.0
2017-01-05 14:00:00,74.03,74.08,74.02,74.06,13332.0,61.1879,61.2292,61.1796,61.2127,13332.0
2017-01-05 14:05:00,74.06,74.08,74.04,74.07,12760.0,61.2127,61.2292,61.1962,61.221,12760.0
2017-01-05 14:10:00,74.08,74.1,74.06,74.1,12391.0,61.2292,61.2458,61.2127,61.2458,12391.0
2017-01-05 14:15:00,74.09,74.12,74.09,74.11,16506.0,61.2375,61.2623,61.2375,61.254,16506.0
2017-01-05 14:20:00,74.12,74.12,74.1,74.11,10268.0,61.2623,61.2623,61.2458,61.254,10268.0
2017-01-05 14:25:00,74.11,74.12,74.04,74.05,28242.0,61.254,61.2623,61.1962,61.2044,28242.0
2017-01-05 14:30:00,74.05,74.08,74.05,74.06,7191.0,61.2044,61.2292,61.2044,61.2127,7191.0
2017-01-05 14:35:00,74.07,74.09,74.05,74.09,12504.0,61.221,61.2375,61.2044,61.2375,12504.0
2017-01-05 14:40:00,74.09,74.12,74.05,74.06,15217.0,61.2375,61.2623,61.2044,61.2127,15217.0
2017-01-05 14:45:00,74.06,74.07,74.02,74.03,13885.0,61.2127,61.221,61.1796,61.1879,13885.0
2017-01-05 14:50:00,74.04,74.06,74.01,74.02,8630.0,61.1962,61.2127,61.1714,61.1796,8630.0
2017-01-05 14:55:00,74.02,74.03,73.99,73.99,9906.0,61.1796,61.1879,61.1548,61.1548,9906.0
2017-01-05 15:00:00,73.99,74.03,73.99,74.02,10850.0,61.1548,61.1879,61.1548,61.1796,10850.0
2017-01-05 15:05:00,74.02,74.02,73.99,74.0,12656.0,61.1796,61.1796,61.1548,61.1631,12656.0
2017-01-05 15:10:00,74.0,74.01,73.99,74.0,9547.0,61.1631,61.1714,61.1548,61.1631,9547.0
2017-01-05 15:15:00,74.0,74.03,73.99,73.99,15311.0,61.1631,61.1879,61.1548,61.1548,15311.0
2017-01-05 15:20:00,73.98,74.02,73.97,74.02,14203.0,61.1466,61.1796,61.1383,61.1796,14203.0
2017-01-05 15:25:00,74.02,74.04,74.01,74.04,16551.0,61.1796,61.1962,61.1714,61.1962,16551.0
2017-01-05 15:30:00,74.03,74.04,74.0,74.02,24943.0,61.1879,61.1962,61.1631,61.1796,24943.0
2017-01-05 15:35:00,74.02,74.03,73.99,73.99,22064.0,61.1796,61.1879,61.1548,61.1548,22064.0
2017-01-05 15:40:00,74.0,74.0,73.97,74.0,19560.0,61.1631,61.1631,61.1383,61.1631,19560.0
2017-01-05 15:45:00,74.0,74.01,73.99,74.0,26698.0,61.1631,61.1714,61.1548,61.1631,26698.0
2017-01-05 15:50:00,74.0,74.02,73.98,74.0,25275.0,61.1631,61.1796,61.1466,61.1631,25275.0
2017-01-05 15:55:00,74.0,74.07,73.99,74.03,71185.0,61.1631,61.221,61.1548,61.1879,71185.0
2017-01-06 09:30:00,73.68,73.9,73.48,73.76,47451.0,60.8986,61.0805,60.7333,60.9647,47451.0
2017-01-06 09:35:00,73.74,73.82,73.72,73.76,25803.0,60.9482,61.0143,60.9317,60.9647,25803.0
2017-01-06 09:40:00,73.76,73.85,73.72,73.74,8888.0,60.9647,61.0391,60.9317,60.9482,8888.0
2017-01-06 09:45:00,73.74,73.78,73.72,73.78,17023.0,60.9482,60.9813,60.9317,60.9813,17023.0
2017-01-06 09:50:00,73.79,73.89,73.79,73.79,9052.0,60.9895,61.0722,60.9895,60.9895,9052.0
2017-01-06 09:55:00,73.79,73.97,73.79,73.92,33006.0,60.9895,61.1383,60.9895,61.097,33006.0
2017-01-06 10:00:00,73.89,73.9,73.85,73.85,9497.0,61.0722,61.0805,61.0391,61.0391,9497.0
2017-01-06 10:05:00,73.86,73.89,73.81,73.84,7843.0,61.0474,61.0722,61.0061,61.0309,7843.0
2017-01-06 10:10:00,73.82,73.83,73.75,73.79,7216.0,61.0143,61.0226,60.9565,60.9895,7216.0
2017-01-06 10:15:00,73.8,73.82,73.77,73.77,4978.0,60.9978,61.0143,60.973,60.973,4978.0
2017-01-06 10:20:00,73.78,73.81,73.77,73.79,10117.0,60.9813,61.0061,60.973,60.9895,10117.0
2017-01-06 10:25:00,73.79,73.87,73.79,73.87,7301.0,60.9895,61.0557,60.9895,61.0557,7301.0
2017-01-06 10:30:00,73.87,73.89,73.79,73.81,12930.0,61.0557,61.0722,60.9895,61.0061,12930.0
2017-01-06 10:35:00,73.81,73.82,73.78,73.78,5914.0,61.0061,61.0143,60.9813,60.9813,5914.0
2017-01-06 10:40:00,73.79,73.9,73.78,73.89,10769.0,60.9895,61.0805,60.9813,61.0722,10769.0
2017-01-06 10:45:00,73.87,73.92,73.87,73.87,6580.0,61.0557,61.097,61.0557,61.0557,6580.0
2017-01-06 10:50:00,73.89,73.99,73.88,73.98,14380.0,61.0722,61.1548,61.0639,61.1466,14380.0
2017-01-06 10:55:00,73.99,74.05,73.98,74.03,8009.0,61.1548,61.2044,61.1466,61.1879,8009.0
2017-01-06 11:00:00,74.02,74.11,74.01,74.1,20169.0,61.1796,61.254,61.1714,61.2458,20169.0
2017-01-06 11:05:00,74.11,74.14,74.1,74.1,13350.0,61.254,61.2788,61.2458,61.2458,13350.0
2017-01-06 11:10:00,74.1,74.15,74.09,74.15,10276.0,61.2458,61.2871,61.2375,61.2871,10276.0
2017-01-06 11:15:00,74.17,74.19,74.14,74.18,14192.0,61.3036,61.3202,61.2788,61.3119,14192.0
2017-01-06 11:20:00,74.18,74.27,74.17,74.23,15697.0,61.3119,61.3863,61.3036,61.3532,15697.0
2017-01-06 11:25:00,74.22,74.31,74.22,74.29,11370.0,61.3449,61.4193,61.3449,61.4028,11370.0
2017-01-06 11:30:00,74.3,74.34,74.28,74.28,14750.0,61.4111,61.4441,61.3945,61.3945,14750.0
2017-01-06 11:35:00,74.28,74.34,74.28,74.33,14293.0,61.3945,61.4441,61.3945,61.4359,14293.0
2017-01-06 11:40:00,74.34,74.44,74.33,74.43,30667.0,61.4441,61.5268,61.4359,61.5185,30667.0
2017-01-06 11:45:00,74.43,74.46,74.42,74.45,12082.0,61.5185,61.5433,61.5103,61.535,12082.0
2017-01-06 11:50:00,74.44,74.45,74.39,74.42,9737.0,61.5268,61.535,61.4855,61.5103,9737.0
2017-01-06 11:55:00,74.43,74.45,74.4,74.4,19827.0,61.5185,61.535,61.4937,61.4937,19827.0
2017-01-06 12:00:00,74.4,74.41,74.37,74.38,5607.0,61.4937,61.502,61.4689,61.4772,5607.0
2017-01-06 12:05:00,74.37,74.4,74.36,74.36,4662.0,61.4689,61.4937,61.4607,61.4607,4662.0
2017-01-06 12:10:00,74.36,74.39,74.33,74.37,6696.0,61.4607,61.4855,61.4359,61.4689,6696.0
2017-01-06 12:15:00,74.37,74.38,74.35,74.38,13652.0,61.4689,61.4772,61.4524,61.4772,13652.0
2017-01-06 12:20:00,74.37,74.38,74.35,74.35,12007.0,61.4689,61.4772,61.4524,61.4524,12007.0
2017-01-06 12:25:00,74.36,74.38,74.35,74.37,6657.0,61.4607,61.4772,61.4524,61.4689,6657.0
2017-01-06 12:30:00,74.37,74.4,74.37,74.4,18972.0,61.4689,61.4937,61.4689,61.4937,18972.0
2017-01-06 12:35:00,74.39,74.41,74.34,74.34,15494.0,61.4855,61.502,61.4441,61.4441,15494.0
2017-01-06 12:40:00,74.34,74.38,74.34,74.34,6700.0,61.4441,61.4772,61.4441,61.4441,6700.0
2017-01-06 12:45:00,74.34,74.38,74.33,74.37,6640.0,61.4441,61.4772,61.4359,61.4689,6640.0
2017-01-06 12:50:00,74.36,74.37,74.33,74.35,6319.0,61.4607,61.4689,61.4359,61.4524,6319.0
2017-01-06 12:55:00,74.36,74.38,74.35,74.36,11448.0,61.4607,61.4772,61.4524,61.4607,11448.0
2017-01-06 13:00:00,74.37,74.4,74.36,74.39,10950.0,61.4689,61.4937,61.4607,61.4855,10950.0
2017-01-06 13:05:00,74.39,74.41,74.36,74.37,13223.0,61.4855,61.502,61.4607,61.4689,13223.0
2017-01-06 13:10:00,74.36,74.38,74.36,74.36,10648.0,61.4607,61.4772,61.4607,61.4607,10648.0
2017-01-06 13:15:00,74.36,74.38,74.36,74.37,6254.0,61.4607,61.4772,61.4607,61.4689,6254.0
2017-01-06 13:20:00,74.38,74.39,74.35,74.35,10434.0,61.4772,61.4855,61.4524,61.4524,10434.0
2017-01-06 13:25:00,74.36,74.36,74.31,74.31,11851.0,61.4607,61.4607,61.4193,61.4193,11851.0
2017-01-06 13:30:00,74.31,74.33,74.31,74.31,6564.0,61.4193,61.4359,61.4193,61.4193,6564.0
2017-01-06 13:35:00,74.31,74.34,74.3,74.34,8179.0,61.4193,61.4441,61.4111,61.4441,8179.0
2017-01-06 13:40:00,74.34,74.36,74.33,74.35,11993.0,61.4441,61.4607,61.4359,61.4524,11993.0
2017-01-06 13:45:00,74.35,74.37,74.32,74.33,13592.0,61.4524,61.4689,61.4276,61.4359,13592.0
2017-01-06 13:50:00,74.33,74.38,74.33,74.38,8762.0,61.4359,61.4772,61.4359,61.4772,8762.0
2017-01-06 13:55:00,74.37,74.4,74.34,74.35,22043.0,61.4689,61.4937,61.4441,61.4524,22043.0
2017-01-06 14:00:00,74.36,74.37,74.33,74.33,21662.0,61.4607,61.4689,61.4359,61.4359,21662.0
2017-01-06 14:05:00,74.34,74.35,74.28,74.33,40150.0,61.4441,61.4524,61.3945,61.4359,40150.0
2017-01-06 14:10:00,74.32,74.35,74.3,74.32,16344.0,61.4276,61.4524,61.4111,61.4276,16344.0
2017-01-06 14:15:00,74.32,74.35,74.31,74.31,20939.0,61.4276,61.4524,61.4193,61.4193,20939.0
2017-01-06 14:20:00,74.31,74.31,74.26,74.28,17243.0,61.4193,61.4193,61.378,61.3945,17243.0
2017-01-06 14:25:00,74.28,74.3,74.27,74.27,6832.0,61.3945,61.4111,61.3863,61.3863,6832.0
2017-01-06 14:30:00,74.28,74.32,74.26,74.32,12671.0,61.3945,61.4276,61.378,61.4276,12671.0
2017-01-06 14:35:00,74.32,74.32,74.29,74.3,7339.0,61.4276,61.4276,61.4028,61.4111,7339.0
2017-01-06 14:40:00,74.29,74.3,74.24,74.27,17293.0,61.4028,61.4111,61.3615,61.3863,17293.0
2017-01-06 14:45:00,74.26,74.28,74.25,74.26,6774.0,61.378,61.3945,61.3697,61.378,6774.0
2017-01-06 14:50:00,74.25,74.33,74.25,74.31,13874.0,61.3697,61.4359,61.3697,61.4193,13874.0
2017-01-06 14:55:00,74.32,74.32,74.26,74.26,12501.0,61.4276,61.4276,61.378,61.378,12501.0
2017-01-06 15:00:00,74.26,74.27,74.25,74.27,27932.0,61.378,61.3863,61.3697,61.3863,27932.0
2017-01-06 15:05:00,74.27,74.29,74.26,74.28,29227.0,61.3863,61.4028,61.378,61.3945,29227.0
2017-01-06 15:10:00,74.28,74.29,74.25,74.26,17999.0,61.3945,61.4028,61.3697,61.378,17999.0
2017-01-06 15:15:00,74.25,74.26,74.2,74.21,16082.0,61.3697,61.378,61.3284,61.3367,16082.0
2017-01-06 15:20:00,74.2,74.24,74.19,74.23,27195.0,61.3284,61.3615,61.3202,61.3532,27195.0
2017-01-06 15:25:00,74.23,74.24,74.21,74.21,20693.0,61.3532,61.3615,61.3367,61.3367,20693.0
2017-01-06 15:30:00,74.21,74.24,74.2,74.21,31025.0,61.3367,61.3615,61.3284,61.3367,31025.0
2017-01-06 15:35:00,74.21,74.23,74.21,74.22,28494.0,61.3367,61.3532,61.3367,61.3449,28494.0
2017-01-06 15:40:00,74.23,74.24,74.22,74.23,42349.0,61.3532,61.3615,61.3449,61.3532,42349.0
2017-01-06 15:45:00,74.23,74.26,74.22,74.23,54473.0,61.3532,61.378,61.3449,61.3532,54473.0
2017-01-06 15:50:00,74.23,74.24,74.19,74.19,35755.0,61.3532,61.3615,61.3202,61.3202,35755.0
2017-01-06 15:55:00,74.2,74.2,74.13,74.16,64870.0,61.3284,61.3284,61.2706,61.2954,64870.0
2017-01-09 09:30:00,73.95,74.05,73.94,74.03,27511.0,61.1218,61.2044,61.1135,61.1879,27511.0
2017-01-09 09:35:00,74.01,74.02,73.87,73.95,12525.0,61.1714,61.1796,61.0557,61.1218,12525.0
2017-01-09 09:40:00,73.98,74.03,73.85,73.9,14786.0,61.1466,61.1879,61.0391,61.0805,14786.0
2017-01-09 09:45:00,73.91,73.91,73.78,73.78,17323.0,61.0887,61.0887,60.9813,60.9813,17323.0
2017-01-09 09:50:00,73.8,73.9,73.79,73.83,21671.0,60.9978,61.0805,60.9895,61.0226,21671.0
2017-01-09 09:55:00,73.84,73.84,73.77,73.79,46246.0,61.0309,61.0309,60.973,60.9895,46246.0
2017-01-09 10:00:00,73.8,73.81,73.77,73.79,11643.0,60.9978,61.0061,60.973,60.9895,11643.0
2017-01-09 10:05:00,73.79,73.82,73.72,73.75,20612.0,60.9895,61.0143,60.9317,60.9565,20612.0
2017-01-09 10:10:00,73.74,73.81,73.74,73.78,6889.0,60.9482,61.0061,60.9482,60.9813,6889.0
2017-01-09 10:15:00,73.79,73.85,73.75,73.75,17172.0,60.9895,61.0391,60.9565,60.9565,17172.0
2017-01-09 10:20:00,73.75,73.76,73.72,73.74,14305.0,60.9565,60.9647,60.9317,60.9482,14305.0
2017-01-09 10:25:00,73.75,73.75,73.71,73.75,6311.0,60.9565,60.9565,60.9234,60.9565,6311.0
2017-01-09 10:30:00,73.75,73.75,73.72,73.72,11212.0,60.9565,60.9565,60.9317,60.9317,11212.0
2017-01-09 10:35:00,73.71,73.75,73.7,73.75,5767.0,60.9234,60.9565,60.9152,60.9565,5767.0
2017-01-09 10:40:00,73.75,73.75,73.72,73.73,13106.0,60.9565,60.9565,60.9317,60.9399,13106.0
2017-01-09 10:45:00,73.73,73.75,73.69,73.73,16901.0,60.9399,60.9565,60.9069,60.9399,16901.0
2017-01-09 10:50:00,73.73,73.76,73.72,73.74,9998.0,60.9399,60.9647,60.9317,60.9482,9998.0
2017-01-09 10:55:00,73.75,73.75,73.73,73.75,10038.0,60.9565,60.9565,60.9399,60.9565,10038.0
2017-01-09 11:00:00,73.74,73.75,73.7,73.71,11546.0,60.9482,60.9565,60.9152,60.9234,11546.0
2017-01-09 11:05:00,73.7,73.74,73.7,73.72,9523.0,60.9152,60.9482,60.9152,60.9317,9523.0
2017-01-09 11:10:00,73.71,73.72,73.69,73.71,6108.0,60.9234,60.9317,60.9069,60.9234,6108.0
2017-01-09 11:15:00,73.72,73.75,73.7,73.75,12298.0,60.9317,60.9565,60.9152,60.9565,12298.0
2017-01-09 11:20:00,73.75,73.78,73.74,73.78,10172.0,60.9565,60.9813,60.9482,60.9813,10172.0
2017-01-09 11:25:00,73.78,73.78,73.73,73.76,9617.0,60.9813,60.9813,60.9399,60.9647,9617.0
2017-01-09 11:30:00,73.75,73.76,73.69,73.72,10529.0,60.9565,60.9647,60.9069,60.9317,10529.0
2017-01-09 11:35:00,73.73,73.75,73.71,73.72,9547.0,60.9399,60.9565,60.9234,60.9317,9547.0
2017-01-09 11:40:00,73.72,73.72,73.68,73.72,5976.0,60.9317,60.9317,60.8986,60.9317,5976.0
2017-01-09 11:45:00,73.72,73.75,73.71,73.73,9532.0,60.9317,60.9565,60.9234,60.9399,9532.0
2017-01-09 11:50:00,73.73,73.75,73.71,73.72,9016.0,60.9399,60.9565,60.9234,60.9317,9016.0
2017-01-09 11:55:00,73.72,73.73,73.7,73.72,14544.0,60.9317,60.9399,60.9152,60.9317,14544.0
2017-01-09 12:00:00,73.71,73.73,73.7,73.72,12027.0,60.9234,60.9399,60.9152,60.9317,12027.0
2017-01-09 12:05:00,73.73,73.76,73.72,73.76,5600.0,60.9399,60.9647,60.9317,60.9647,5600.0
2017-01-09 12:10:00,73.76,73.76,73.68,73.68,8391.0,60.9647,60.9647,60.8986,60.8986,8391.0
2017-01-09 12:15:00,73.69,73.71,73.68,73.69,6746.0,60.9069,60.9234,60.8986,60.9069,6746.0
2017-01-09 12:20:00,73.68,73.72,73.68,73.7,7229.0,60.8986,60.9317,60.8986,60.9152,7229.0
2017-01-09 12:25:00,73.69,73.72,73.69,73.72,3195.0,60.9069,60.9317,60.9069,60.9317,3195.0
2017-01-09 12:30:00,73.71,73.72,73.71,73.71,4005.0,60.9234,60.9317,60.9234,60.9234,4005.0
2017-01-09 12:35:00,73.7,73.72,73.7,73.72,4687.0,60.9152,60.9317,60.9152,60.9317,4687.0
2017-01-09 12:40:00,73.72,73.74,73.71,73.74,3150.0,60.9317,60.9482,60.9234,60.9482,3150.0
2017-01-09 12:45:00,73.73,73.77,73.73,73.75,6156.0,60.9399,60.973,60.9399,60.9565,6156.0
2017-01-09 12:50:00,73.76,73.77,73.72,73.77,4914.0,60.9647,60.973,60.9317,60.973,4914.0
2017-01-09 12:55:00,73.77,73.77,73.72,73.75,5447.0,60.973,60.973,60.9317,60.9565,5447.0
2017-01-09 13:00:00,73.75,73.77,73.75,73.76,5363.0,60.9565,60.973,60.9565,60.9647,5363.0
2017-01-09 13:05:00,73.76,73.78,73.74,73.78,11272.0,60.9647,60.9813,60.9482,60.9813,11272.0
2017-01-09 13:10:00,73.78,73.78,73.75,73.76,4700.0,60.9813,60.9813,60.9565,60.9647,4700.0
2017-01-09 13:15:00,73.76,73.76,73.74,73.75,11922.0,60.9647,60.9647,60.9482,60.9565,11922.0
2017-01-09 13:20:00,73.75,73.75,73.73,73.74,5367.0,60.9565,60.9565,60.9399,60.9482,5367.0
2017-01-09 13:25:00,73.74,73.74,73.7,73.71,4766.0,60.9482,60.9482,60.9152,60.9234,4766.0
2017-01-09 13:30:00,73.72,73.72,73.7,73.72,5669.0,60.9317,60.9317,60.9152,60.9317,5669.0
2017-01-09 13:35:00,73.71,73.72,73.69,73.72,7101.0,60.9234,60.9317,60.9069,60.9317,7101.0
2017-01-09 13:40:00,73.72,73.77,73.71,73.77,8657.0,60.9317,60.973,60.9234,60.973,8657.0
2017-01-09 13:45:00,73.78,73.78,73.75,73.76,9761.0,60.9813,60.9813,60.9565,60.9647,9761.0
2017-01-09 13:50:00,73.75,73.76,73.75,73.75,4161.0,60.9565,60.9647,60.9565,60.9565,4161.0
2017-01-09 13:55:00,73.74,73.75,73.74,73.74,8366.0,60.9482,60.9565,60.9482,60.9482,8366.0
2017-01-09 14:00:00,73.75,73.76,73.73,73.73,14296.0,60.9565,60.9647,60.9399,60.9399,14296.0
2017-01-09 14:05:00,73.73,73.75,73.68,73.68,9180.0,60.9399,60.9565,60.8986,60.8986,9180.0
2017-01-09 14:10:00,73.68,73.69,73.63,73.64,12583.0,60.8986,60.9069,60.8573,60.8656,12583.0
2017-01-09 14:15:00,73.63,73.64,73.61,73.64,10545.0,60.8573,60.8656,60.8408,60.8656,10545.0
2017-01-09 14:20:00,73.64,73.65,73.6,73.6,12508.0,60.8656,60.8738,60.8325,60.8325,12508.0
2017-01-09 14:25:00,73.6,73.63,73.6,73.63,3964.0,60.8325,60.8573,60.8325,60.8573,3964.0
2017-01-09 14:30:00,73.63,73.63,73.57,73.57,8597.0,60.8573,60.8573,60.8077,60.8077,8597.0
2017-01-09 14:35:00,73.58,73.58,73.54,73.54,11007.0,60.816,60.816,60.7829,60.7829,11007.0
2017-01-09 14:40:00,73.55,73.56,73.52,73.53,12433.0,60.7912,60.7994,60.7664,60.7746,12433.0
2017-01-09 14:45:00,73.53,73.55,73.51,73.53,13653.0,60.7746,60.7912,60.7581,60.7746,13653.0
2017-01-09 14:50:00,73.53,73.55,73.52,73.53,8901.0,60.7746,60.7912,60.7664,60.7746,8901.0
2017-01-09 14:55:00,73.52,73.55,73.51,73.53,12178.0,60.7664,60.7912,60.7581,60.7746,12178.0
2017-01-09 15:00:00,73.53,73.54,73.5,73.51,10680.0,60.7746,60.7829,60.7498,60.7581,10680.0
2017-01-09 15:05:00,73.52,73.52,73.46,73.46,64025.0,60.7664,60.7664,60.7168,60.7168,64025.0
2017-01-09 15:10:00,73.46,73.49,73.44,73.44,22148.0,60.7168,60.7416,60.7003,60.7003,22148.0
2017-01-09 15:15:00,73.45,73.45,73.34,73.39,42309.0,60.7085,60.7085,60.6176,60.6589,42309.0
2017-01-09 15:20:00,73.39,73.42,73.35,73.42,38951.0,60.6589,60.6837,60.6259,60.6837,38951.0
2017-01-09 15:25:00,73.42,73.42,73.37,73.37,41905.0,60.6837,60.6837,60.6424,60.6424,41905.0
2017-01-09 15:30:00,73.38,73.39,73.31,73.32,67382.0,60.6507,60.6589,60.5928,60.6011,67382.0
2017-01-09 15:35:00,73.32,73.32,73.29,73.3,43985.0,60.6011,60.6011,60.5763,60.5845,43985.0
2017-01-09 15:40:00,73.3,73.3,73.25,73.27,73322.0,60.5845,60.5845,60.5432,60.5597,73322.0
2017-01-09 15:45:00,73.27,73.28,73.23,73.24,74125.0,60.5597,60.568,60.5267,60.5349,74125.0
2017-01-09 15:50:00,73.23,73.25,73.2,73.21,56603.0,60.5267,60.5432,60.5019,60.5102,56603.0
2017-01-09 15:55:00,73.2,73.22,73.04,73.1,223723.0,60.5019,60.5184,60.3696,60.4192,223723.0
2017-01-10 09:30:00,73.27,73.86,73.26,73.78,77589.0,60.5597,61.0474,60.5515,60.9813,77589.0
2017-01-10 09:35:00,73.79,73.93,73.72,73.85,41545.0,60.9895,61.1053,60.9317,61.0391,41545.0
2017-01-10 09:40:00,73.86,73.88,73.77,73.78,38958.0,61.0474,61.0639,60.973,60.9813,38958.0
2017-01-10 09:45:00,73.79,73.8,73.68,73.7,44385.0,60.9895,60.9978,60.8986,60.9152,44385.0
2017-01-10 09:50:00,73.69,73.73,73.61,73.7,90497.0,60.9069,60.9399,60.8408,60.9152,90497.0
2017-01-10 09:55:00,73.7,73.71,73.68,73.7,42330.0,60.9152,60.9234,60.8986,60.9152,42330.0
2017-01-10 10:00:00,73.69,73.71,73.68,73.7,66190.0,60.9069,60.9234,60.8986,60.9152,66190.0
2017-01-10 10:05:00,73.71,73.83,73.69,73.83,39626.0,60.9234,61.0226,60.9069,61.0226,39626.0
2017-01-10 10:10:00,73.84,73.92,73.8,73.87,31820.0,61.0309,61.097,60.9978,61.0557,31820.0
2017-01-10 10:15:00,73.84,73.93,73.82,73.83,26455.0,61.0309,61.1053,61.0143,61.0226,26455.0
2017-01-10 10:20:00,73.83,74.0,73.83,73.97,23546.0,61.0226,61.1631,61.0226,61.1383,23546.0
2017-01-10 10:25:00,73.94,74.05,73.94,74.05,17760.0,61.1135,61.2044,61.1135,61.2044,17760.0
2017-01-10 10:30:00,74.04,74.14,74.03,74.08,61009.0,61.1962,61.2788,61.1879,61.2292,61009.0
2017-01-10 10:35:00,74.09,74.17,74.06,74.17,32434.0,61.2375,61.3036,61.2127,61.3036,32434.0
2017-01-10 10:40:00,74.16,74.23,74.16,74.22,18443.0,61.2954,61.3532,61.2954,61.3449,18443.0
2017-01-10 10:45:00,74.21,74.24,74.09,74.1,29744.0,61.3367,61.3615,61.2375,61.2458,29744.0
2017-01-10 10:50:00,74.1,74.1,73.96,73.97,39911.0,61.2458,61.2458,61.13,61.1383,39911.0
2017-01-10 10:55:00,73.97,74.06,73.96,74.0,31404.0,61.1383,61.2127,61.13,61.1631,31404.0
2017-01-10 11:00:00,73.99,74.01,73.94,74.01,22564.0,61.1548,61.1714,61.1135,61.1714,22564.0
2017-01-10 11:05:00,74.01,74.02,73.97,73.99,40609.0,61.1714,61.1796,61.1383,61.1548,40609.0
2017-01-10 11:10:00,74.0,74.14,73.99,74.11,29074.0,61.1631,61.2788,61.1548,61.254,29074.0
2017-01-10 11:15:00,74.1,74.12,74.07,74.09,23481.0,61.2458,61.2623,61.221,61.2375,23481.0
2017-01-10 11:20:00,74.09,74.13,74.07,74.13,27913.0,61.2375,61.2706,61.221,61.2706,27913.0
2017-01-10 11:25:00,74.13,74.17,74.13,74.17,9351.0,61.2706,61.3036,61.2706,61.3036,9351.0
2017-01-10 11:30:00,74.18,74.25,74.18,74.24,14531.0,61.3119,61.3697,61.3119,61.3615,14531.0
2017-01-10 11:35:00,74.25,74.27,74.24,74.25,12080.0,61.3697,61.3863,61.3615,61.3697,12080.0
2017-01-10 11:40:00,74.26,74.26,74.21,74.22,9206.0,61.378,61.378,61.3367,61.3449,9206.0
2017-01-10 11:45:00,74.21,74.23,74.14,74.14,11780.0,61.3367,61.3532,61.2788,61.2788,11780.0
2017-01-10 11:50:00,74.13,74.13,74.06,74.13,10013.0,61.2706,61.2706,61.2127,61.2706,10013.0
2017-01-10 11:55:00,74.13,74.14,74.08,74.13,11102.0,61.2706,61.2788,61.2292,61.2706,11102.0
2017-01-10 12:00:00,74.13,74.23,74.13,74.21,8319.0,61.2706,61.3532,61.2706,61.3367,8319.0
2017-01-10 12:05:00,74.21,74.22,74.17,74.2,9628.0,61.3367,61.3449,61.3036,61.3284,9628.0
2017-01-10 12:10:00,74.22,74.29,74.21,74.28,8598.0,61.3449,61.4028,61.3367,61.3945,8598.0
2017-01-10 12:15:00,74.28,74.29,74.21,74.27,12067.0,61.3945,61.4028,61.3367,61.3863,12067.0
2017-01-10 12:20:00,74.27,74.29,74.23,74.26,14190.0,61.3863,61.4028,61.3532,61.378,14190.0
2017-01-10 12:25:00,74.27,74.3,74.23,74.26,11235.0,61.3863,61.4111,61.3532,61.378,11235.0
2017-01-10 12:30:00,74.25,74.26,74.23,74.25,5890.0,61.3697,61.378,61.3532,61.3697,5890.0
2017-01-10 12:35:00,74.24,74.25,74.21,74.22,10748.0,61.3615,61.3697,61.3367,61.3449,10748.0
2017-01-10 12:40:00,74.23,74.26,74.22,74.24,7453.0,61.3532,61.378,61.3449,61.3615,7453.0
2017-01-10 12:45:00,74.24,74.24,74.17,74.2,11327.0,61.3615,61.3615,61.3036,61.3284,11327.0
2017-01-10 12:50:00,74.19,74.19,74.16,74.17,9026.0,61.3202,61.3202,61.2954,61.3036,9026.0
2017-01-10 12:55:00,74.17,74.2,74.16,74.19,10464.0,61.3036,61.3284,61.2954,61.3202,10464.0
2017-01-10 13:00:00,74.19,74.23,74.18,74.18,11260.0,61.3202,61.3532,61.3119,61.3119,11260.0
2017-01-10 13:05:00,74.18,74.19,74.16,74.17,7500.0,61.3119,61.3202,61.2954,61.3036,7500.0
2017-01-10 13:10:00,74.17,74.18,74.15,74.17,8253.0,61.3036,61.3119,61.2871,61.3036,8253.0
2017-01-10 13:15:00,74.16,74.16,74.05,74.09,13499.0,61.2954,61.2954,61.2044,61.2375,13499.0
2017-01-10 13:20:00,74.09,74.11,74.06,74.08,9050.0,61.2375,61.254,61.2127,61.2292,9050.0
2017-01-10 13:25:00,74.08,74.08,74.04,74.05,9387.0,61.2292,61.2292,61.1962,61.2044,9387.0
2017-01-10 13:30:00,74.05,74.05,74.02,74.04,7333.0,61.2044,61.2044,61.1796,61.1962,7333.0
2017-01-10 13:35:00,74.04,74.08,74.03,74.06,11848.0,61.1962,61.2292,61.1879,61.2127,11848.0
2017-01-10 13:40:00,74.06,74.07,74.04,74.06,15407.0,61.2127,61.221,61.1962,61.2127,15407.0
2017-01-10 13:45:00,74.06,74.12,74.06,74.11,9113.0,61.2127,61.2623,61.2127,61.254,9113.0
2017-01-10 13:50:00,74.1,74.1,74.04,74.04,10041.0,61.2458,61.2458,61.1962,61.1962,10041.0
2017-01-10 13:55:00,74.04,74.06,73.91,73.92,21216.0,61.1962,61.2127,61.0887,61.097,21216.0
2017-01-10 14:00:00,73.92,73.93,73.85,73.91,17249.0,61.097,61.1053,61.0391,61.0887,17249.0
2017-01-10 14:05:00,73.9,73.93,73.89,73.92,11940.0,61.0805,61.1053,61.0722,61.097,11940.0
2017-01-10 14:10:00,73.92,73.93,73.87,73.9,13760.0,61.097,61.1053,61.0557,61.0805,13760.0
2017-01-10 14:15:00,73.9,73.95,73.87,73.94,11006.0,61.0805,61.1218,61.0557,61.1135,11006.0
2017-01-10 14:20:00,73.94,73.97,73.92,73.97,10098.0,61.1135,61.1383,61.097,61.1383,10098.0
2017-01-10 14:25:00,73.96,73.96,73.89,73.9,10651.0,61.13,61.13,61.0722,61.0805,10651.0
2017-01-10 14:30:00,73.9,73.92,73.89,73.91,7673.0,61.0805,61.097,61.0722,61.0887,7673.0
2017-01-10 14:35:00,73.92,73.92,73.86,73.86,14394.0,61.097,61.097,61.0474,61.0474,14394.0
2017-01-10 14:40:00,73.86,73.87,73.81,73.84,16753.0,61.0474,61.0557,61.0061,61.0309,16753.0
2017-01-10 14:45:00,73.85,73.88,73.85,73.87,4819.0,61.0391,61.0639,61.0391,61.0557,4819.0
2017-01-10 14:50:00,73.86,73.87,73.82,73.85,8802.0,61.0474,61.0557,61.0143,61.0391,8802.0
2017-01-10 14:55:00,73.86,73.88,73.85,73.87,14191.0,61.0474,61.0639,61.0391,61.0557,14191.0
2017-01-10 15:00:00,73.88,73.9,73.87,73.9,11154.0,61.0639,61.0805,61.0557,61.0805,11154.0
2017-01-10 15:05:00,73.9,73.95,73.9,73.95,13773.0,61.0805,61.1218,61.0805,61.1218,13773.0
2017-01-10 15:10:00,73.95,73.97,73.94,73.94,8946.0,61.1218,61.1383,61.1135,61.1135,8946.0
2017-01-10 15:15:00,73.94,73.97,73.93,73.96,18865.0,61.1135,61.1383,61.1053,61.13,18865.0
2017-01-10 15:20:00,73.96,73.97,73.93,73.93,15420.0,61.13,61.1383,61.1053,61.1053,15420.0
2017-01-10 15:25:00,73.93,73.97,73.93,73.94,25808.0,61.1053,61.1383,61.1053,61.1135,25808.0
2017-01-10 15:30:00,73.94,73.99,73.94,73.97,23296.0,61.1135,61.1548,61.1135,61.1383,23296.0
2017-01-10 15:35:00,73.97,73.99,73.96,73.98,32165.0,61.1383,61.1548,61.13,61.1466,32165.0
2017-01-10 15:40:00,73.98,73.98,73.92,73.94,30973.0,61.1466,61.1466,61.097,61.1135,30973.0
2017-01-10 15:45:00,73.94,73.94,73.82,73.84,44641.0,61.1135,61.1135,61.0143,61.0309,44641.0
2017-01-10 15:50:00,73.84,73.9,73.84,73.89,52944.0,61.0309,61.0805,61.0309,61.0722,52944.0
2017-01-10 15:55:00,73.89,73.89,73.72,73.75,194237.0,61.0722,61.0722,60.9317,60.9565,194237.0
2017-01-11 09:30:00,73.94,74.26,73.59,73.81,23612.0,61.1135,61.378,60.8242,61.0061,23612.0
2017-01-11 09:35:00,73.86,73.87,73.76,73.83,34672.0,61.0474,61.0557,60.9647,61.0226,34672.0
2017-01-11 09:40:00,73.85,73.95,73.79,73.85,19707.0,61.0391,61.1218,60.9895,61.0391,19707.0
2017-01-11 09:45:00,73.82,73.89,73.76,73.85,18269.0,61.0143,61.0722,60.9647,61.0391,18269.0
2017-01-11 09:50:00,73.82,73.9,73.73,73.87,13603.0,61.0143,61.0805,60.9399,61.0557,13603.0
2017-01-11 09:55:00,73.86,73.94,73.85,73.92,15250.0,61.0474,61.1135,61.0391,61.097,15250.0
2017-01-11 10:00:00,73.92,73.96,73.87,73.91,35494.0,61.097,61.13,61.0557,61.0887,35494.0
2017-01-11 10:05:00,73.91,73.91,73.86,73.9,19259.0,61.0887,61.0887,61.0474,61.0805,19259.0
2017-01-11 10:10:00,73.89,73.92,73.88,73.88,13513.0,61.0722,61.097,61.0639,61.0639,13513.0
2017-01-11 10:15:00,73.89,73.89,73.8,73.82,22057.0,61.0722,61.0722,60.9978,61.0143,22057.0
2017-01-11 10:20:00,73.83,73.88,73.79,73.87,14503.0,61.0226,61.0639,60.9895,61.0557,14503.0
2017-01-11 10:25:00,73.87,73.91,73.86,73.91,12587.0,61.0557,61.0887,61.0474,61.0887,12587.0
2017-01-11 10:30:00,73.9,73.9,73.82,73.9,10804.0,61.0805,61.0805,61.0143,61.0805,10804.0
2017-01-11 10:35:00,73.89,73.95,73.86,73.95,12329.0,61.0722,61.1218,61.0474,61.1218,12329.0
2017-01-11 10:40:00,73.96,73.96,73.86,73.91,13000.0,61.13,61.13,61.0474,61.0887,13000.0
2017-01-11 10:45:00,73.91,73.94,73.88,73.91,9989.0,61.0887,61.1135,61.0639,61.0887,9989.0
2017-01-11 10:50:00,73.92,73.92,73.81,73.83,11130.0,61.097,61.097,61.0061,61.0226,11130.0
2017-01-11 10:55:00,73.82,73.84,73.77,73.79,17600.0,61.0143,61.0309,60.973,60.9895,17600.0
2017-01-11 11:00:00,73.79,73.8,73.72,73.8,16239.0,60.9895,60.9978,60.9317,60.9978,16239.0
2017-01-11 11:05:00,73.79,73.83,73.76,73.8,10666.0,60.9895,61.0226,60.9647,60.9978,10666.0
2017-01-11 11:10:00,73.82,73.9,73.8,73.89,7677.0,61.0143,61.0805,60.9978,61.0722,7677.0
2017-01-11 11:15:00,73.9,73.98,73.88,73.96,12452.0,61.0805,61.1466,61.0639,61.13,12452.0
2017-01-11 11:20:00,73.97,74.04,73.93,73.94,21385.0,61.1383,61.1962,61.1053,61.1135,21385.0
2017-01-11 11:25:00,73.95,73.98,73.83,73.87,12363.0,61.1218,61.1466,61.0226,61.0557,12363.0
2017-01-11 11:30:00,73.85,73.86,73.71,73.78,22754.0,61.0391,61.0474,60.9234,60.9813,22754.0
2017-01-11 11:35:00,73.8,73.8,73.67,73.76,16362.0,60.9978,60.9978,60.8904,60.9647,16362.0
2017-01-11 11:40:00,73.77,73.8,73.71,73.8,28500.0,60.973,60.9978,60.9234,60.9978,28500.0
2017-01-11 11:45:00,73.81,73.87,73.79,73.82,13025.0,61.0061,61.0557,60.9895,61.0143,13025.0
2017-01-11 11:50:00,73.82,73.91,73.8,73.91,10777.0,61.0143,61.0887,60.9978,61.0887,10777.0
2017-01-11 11:55:00,73.92,74.03,73.89,74.01,11456.0,61.097,61.1879,61.0722,61.1714,11456.0
2017-01-11 12:00:00,74.01,74.06,73.99,74.03,15876.0,61.1714,61.2127,61.1548,61.1879,15876.0
2017-01-11 12:05:00,74.05,74.05,73.92,73.95,11841.0,61.2044,61.2044,61.097,61.1218,11841.0
2017-01-11 12:10:00,73.97,74.03,73.96,73.97,12331.0,61.1383,61.1879,61.13,61.1383,12331.0
2017-01-11 12:15:00,73.97,73.98,73.91,73.94,16456.0,61.1383,61.1466,61.0887,61.1135,16456.0
2017-01-11 12:20:00,73.91,73.91,73.82,73.83,14774.0,61.0887,61.0887,61.0143,61.0226,14774.0
2017-01-11 12:25:00,73.84,73.93,73.84,73.92,11854.0,61.0309,61.1053,61.0309,61.097,11854.0
2017-01-11 12:30:00,73.96,73.97,73.84,73.86,12613.0,61.13,61.1383,61.0309,61.0474,12613.0
2017-01-11 12:35:00,73.86,73.89,73.84,73.86,46235.0,61.0474,61.0722,61.0309,61.0474,46235.0
2017-01-11 12:40:00,73.87,73.9,73.65,73.75,74381.0,61.0557,61.0805,60.8738,60.9565,74381.0
2017-01-11 12:45:00,73.76,73.8,73.71,73.8,11723.0,60.9647,60.9978,60.9234,60.9978,11723.0
2017-01-11 12:50:00,73.79,73.86,73.74,73.78,24436.0,60.9895,61.0474,60.9482,60.9813,24436.0
2017-01-11 12:55:00,73.77,73.86,73.77,73.86,10495.0,60.973,61.0474,60.973,61.0474,10495.0
2017-01-11 13:00:00,73.86,73.88,73.77,73.81,13256.0,61.0474,61.0639,60.973,61.0061,13256.0
2017-01-11 13:05:00,73.81,73.86,73.77,73.77,11260.0,61.0061,61.0474,60.973,60.973,11260.0
2017-01-11 13:10:00,73.73,73.76,73.66,73.75,8377.0,60.9399,60.9647,60.8821,60.9565,8377.0
2017-01-11 13:15:00,73.74,73.74,73.67,73.71,10526.0,60.9482,60.9482,60.8904,60.9234,10526.0
2017-01-11 13:20:00,73.7,73.76,73.69,73.71,8889.0,60.9152,60.9647,60.9069,60.9234,8889.0
2017-01-11 13:25:00,73.71,73.72,73.59,73.61,15295.0,60.9234,60.9317,60.8242,60.8408,15295.0
2017-01-11 13:30:00,73.61,73.66,73.59,73.66,11742.0,60.8408,60.8821,60.8242,60.8821,11742.0
2017-01-11 13:35:00,73.67,73.83,73.66,73.83,18962.0,60.8904,61.0226,60.8821,61.0226,18962.0
2017-01-11 13:40:00,73.82,73.82,73.76,73.8,10986.0,61.0143,61.0143,60.9647,60.9978,10986.0
2017-01-11 13:45:00,73.8,73.82,73.76,73.77,9618.0,60.9978,61.0143,60.9647,60.973,9618.0
2017-01-11 13:50:00,73.76,73.81,73.76,73.8,14830.0,60.9647,61.0061,60.9647,60.9978,14830.0
2017-01-11 13:55:00,73.8,73.89,73.8,73.86,17232.0,60.9978,61.0722,60.9978,61.0474,17232.0
2017-01-11 14:00:00,73.87,73.88,73.83,73.86,13587.0,61.0557,61.0639,61.0226,61.0474,13587.0
2017-01-11 14:05:00,73.86,73.89,73.82,73.82,16276.0,61.0474,61.0722,61.0143,61.0143,16276.0
2017-01-11 14:10:00,73.81,73.84,73.8,73.82,15370.0,61.0061,61.0309,60.9978,61.0143,15370.0
2017-01-11 14:15:00,73.82,73.88,73.82,73.85,15879.0,61.0143,61.0639,61.0143,61.0391,15879.0
2017-01-11 14:20:00,73.85,73.85,73.79,73.81,13250.0,61.0391,61.0391,60.9895,61.0061,13250.0
2017-01-11 14:25:00,73.82,73.82,73.78,73.78,18254.0,61.0143,61.0143,60.9813,60.9813,18254.0
2017-01-11 14:30:00,73.79,73.86,73.78,73.85,20799.0,60.9895,61.0474,60.9813,61.0391,20799.0
2017-01-11 14:35:00,73.85,73.86,73.84,73.84,10733.0,61.0391,61.0474,61.0309,61.0309,10733.0
2017-01-11 14:40:00,73.84,73.87,73.83,73.87,9041.0,61.0309,61.0557,61.0226,61.0557,9041.0
2017-01-11 14:45:00,73.86,73.87,73.83,73.85,23195.0,61.0474,61.0557,61.0226,61.0391,23195.0
2017-01-11 14:50:00,73.85,73.85,73.82,73.82,10331.0,61.0391,61.0391,61.0143,61.0143,10331.0
2017-01-11 14:55:00,73.83,73.86,73.82,73.86,9318.0,61.0226,61.0474,61.0143,61.0474,9318.0
2017-01-11 15:00:00,73.86,73.91,73.85,73.89,10427.0,61.0474,61.0887,61.0391,61.0722,10427.0
2017-01-11 15:05:00,73.89,73.91,73.84,73.86,10390.0,61.0722,61.0887,61.0309,61.0474,10390.0
2017-01-11 15:10:00,73.85,73.88,73.83,73.84,12151.0,61.0391,61.0639,61.0226,61.0309,12151.0
2017-01-11 15:15:00,73.84,73.88,73.83,73.88,12224.0,61.0309,61.0639,61.0226,61.0639,12224.0
2017-01-11 15:20:00,73.88,73.88,73.82,73.84,16324.0,61.0639,61.0639,61.0143,61.0309,16324.0
2017-01-11 15:25:00,73.83,73.86,73.82,73.82,16411.0,61.0226,61.0474,61.0143,61.0143,16411.0
2017-01-11 15:30:00,73.82,73.82,73.78,73.8,20093.0,61.0143,61.0143,60.9813,60.9978,20093.0
2017-01-11 15:35:00,73.79,73.84,73.78,73.83,20701.0,60.9895,61.0309,60.9813,61.0226,20701.0
2017-01-11 15:40:00,73.83,73.86,73.8,73.85,27232.0,61.0226,61.0474,60.9978,61.0391,27232.0
2017-01-11 15:45:00,73.86,73.94,73.86,73.94,40851.0,61.0474,61.1135,61.0474,61.1135,40851.0
2017-01-11 15:50:00,73.93,73.94,73.89,73.9,34088.0,61.1053,61.1135,61.0722,61.0805,34088.0
2017-01-11 15:55:00,73.91,73.96,73.87,73.95,74965.0,61.0887,61.13,61.0557,61.1218,74965.0
2017-01-12 09:30:00,73.56,73.72,73.44,73.55,18628.0,60.7994,60.9317,60.7003,60.7912,18628.0
2017-01-12 09:35:00,73.59,73.64,73.51,73.51,10722.0,60.8242,60.8656,60.7581,60.7581,10722.0
2017-01-12 09:40:00,73.51,73.62,73.48,73.6,5144.0,60.7581,60.849,60.7333,60.8325,5144.0
2017-01-12 09:45:00,73.6,73.6,73.51,73.56,10230.0,60.8325,60.8325,60.7581,60.7994,10230.0
2017-01-12 09:50:00,73.53,73.54,73.44,73.54,5638.0,60.7746,60.7829,60.7003,60.7829,5638.0
2017-01-12 09:55:00,73.53,73.53,73.4,73.4,14940.0,60.7746,60.7746,60.6672,60.6672,14940.0
2017-01-12 10:00:00,73.41,73.42,73.35,73.35,6166.0,60.6755,60.6837,60.6259,60.6259,6166.0
2017-01-12 10:05:00,73.32,73.32,73.2,73.25,6544.0,60.6011,60.6011,60.5019,60.5432,6544.0
2017-01-12 10:10:00,73.26,73.31,73.24,73.25,13488.0,60.5515,60.5928,60.5349,60.5432,13488.0
2017-01-12 10:15:00,73.25,73.26,73.18,73.2,11100.0,60.5432,60.5515,60.4854,60.5019,11100.0
2017-01-12 10:20:00,73.18,73.3,73.18,73.27,4584.0,60.4854,60.5845,60.4854,60.5597,4584.0
2017-01-12 10:25:00,73.27,73.33,73.26,73.32,8623.0,60.5597,60.6093,60.5515,60.6011,8623.0
2017-01-12 10:30:00,73.3,73.33,73.28,73.33,8828.0,60.5845,60.6093,60.568,60.6093,8828.0
2017-01-12 10:35:00,73.33,73.36,73.28,73.3,22717.0,60.6093,60.6341,60.568,60.5845,22717.0
2017-01-12 10:40:00,73.32,73.36,73.31,73.36,14398.0,60.6011,60.6341,60.5928,60.6341,14398.0
2017-01-12 10:45:00,73.36,73.45,73.32,73.33,15413.0,60.6341,60.7085,60.6011,60.6093,15413.0
2017-01-12 10:50:00,73.32,73.41,73.32,73.4,8798.0,60.6011,60.6755,60.6011,60.6672,8798.0
2017-01-12 10:55:00,73.4,73.43,73.32,73.33,6654.0,60.6672,60.692,60.6011,60.6093,6654.0
2017-01-12 11:00:00,73.31,73.33,73.23,73.23,8158.0,60.5928,60.6093,60.5267,60.5267,8158.0
2017-01-12 11:05:00,73.24,73.31,73.24,73.29,10948.0,60.5349,60.5928,60.5349,60.5763,10948.0
2017-01-12 11:10:00,73.28,73.35,73.26,73.3,19381.0,60.568,60.6259,60.5515,60.5845,19381.0
2017-01-12 11:15:00,73.3,73.39,73.26,73.33,33394.0,60.5845,60.6589,60.5515,60.6093,33394.0
2017-01-12 11:20:00,73.33,73.4,73.32,73.35,9672.0,60.6093,60.6672,60.6011,60.6259,9672.0
2017-01-12 11:25:00,73.34,73.39,73.34,73.36,7435.0,60.6176,60.6589,60.6176,60.6341,7435.0
2017-01-12 11:30:00,73.37,73.37,73.29,73.29,8000.0,60.6424,60.6424,60.5763,60.5763,8000.0
2017-01-12 11:35:00,73.28,73.35,73.28,73.34,6096.0,60.568,60.6259,60.568,60.6176,6096.0
2017-01-12 11:40:00,73.35,73.35,73.26,73.28,2818.0,60.6259,60.6259,60.5515,60.568,2818.0
2017-01-12 11:45:00,73.25,73.31,73.24,73.28,11458.0,60.5432,60.5928,60.5349,60.568,11458.0
2017-01-12 11:50:00,73.28,73.31,73.16,73.17,7391.0,60.568,60.5928,60.4688,60.4771,7391.0
2017-01-12 11:55:00,73.18,73.22,73.13,73.13,4666.0,60.4854,60.5184,60.444,60.444,4666.0
2017-01-12 12:00:00,73.15,73.25,73.15,73.24,5517.0,60.4606,60.5432,60.4606,60.5349,5517.0
2017-01-12 12:05:00,73.24,73.28,73.24,73.27,3064.0,60.5349,60.568,60.5349,60.5597,3064.0
2017-01-12 12:10:00,73.28,73.32,73.26,73.3,5055.0,60.568,60.6011,60.5515,60.5845,5055.0
2017-01-12 12:15:00,73.3,73.38,73.29,73.37,4620.0,60.5845,60.6507,60.5763,60.6424,4620.0
2017-01-12 12:20:00,73.37,73.4,73.36,73.37,14950.0,60.6424,60.6672,60.6341,60.6424,14950.0
2017-01-12 12:25:00,73.37,73.44,73.37,73.43,4579.0,60.6424,60.7003,60.6424,60.692,4579.0
2017-01-12 12:30:00,73.43,73.47,73.43,73.44,3710.0,60.692,60.725,60.692,60.7003,3710.0
2017-01-12 12:35:00,73.46,73.49,73.44,73.45,5296.0,60.7168,60.7416,60.7003,60.7085,5296.0
2017-01-12 12:40:00,73.46,73.48,73.38,73.39,7575.0,60.7168,60.7333,60.6507,60.6589,7575.0
2017-01-12 12:45:00,73.38,73.41,73.34,73.41,3546.0,60.6507,60.6755,60.6176,60.6755,3546.0
2017-01-12 12:50:00,73.41,73.46,73.39,73.46,4050.0,60.6755,60.7168,60.6589,60.7168,4050.0
2017-01-12 12:55:00,73.44,73.48,73.42,73.47,4068.0,60.7003,60.7333,60.6837,60.725,4068.0
2017-01-12 13:00:00,73.47,73.53,73.46,73.5,4024.0,60.725,60.7746,60.7168,60.7498,4024.0
2017-01-12 13:05:00,73.46,73.53,73.46,73.52,2656.0,60.7168,60.7746,60.7168,60.7664,2656.0
2017-01-12 13:10:00,73.51,73.52,73.46,73.49,3221.0,60.7581,60.7664,60.7168,60.7416,3221.0
2017-01-12 13:15:00,73.47,73.5,73.43,73.45,6625.0,60.725,60.7498,60.692,60.7085,6625.0
2017-01-12 13:20:00,73.42,73.43,73.38,73.4,3140.0,60.6837,60.692,60.6507,60.6672,3140.0
2017-01-12 13:25:00,73.4,73.44,73.38,73.44,4028.0,60.6672,60.7003,60.6507,60.7003,4028.0
2017-01-12 13:30:00,73.45,73.46,73.42,73.45,3405.0,60.7085,60.7168,60.6837,60.7085,3405.0
2017-01-12 13:35:00,73.45,73.47,73.42,73.45,3836.0,60.7085,60.725,60.6837,60.7085,3836.0
2017-01-12 13:40:00,73.48,73.53,73.46,73.52,3486.0,60.7333,60.7746,60.7168,60.7664,3486.0
2017-01-12 13:45:00,73.51,73.55,73.5,73.52,6688.0,60.7581,60.7912,60.7498,60.7664,6688.0
2017-01-12 13:50:00,73.52,73.52,73.44,73.45,6687.0,60.7664,60.7664,60.7003,60.7085,6687.0
2017-01-12 13:55:00,73.45,73.48,73.44,73.48,3300.0,60.7085,60.7333,60.7003,60.7333,3300.0
2017-01-12 14:00:00,73.48,73.51,73.47,73.51,6255.0,60.7333,60.7581,60.725,60.7581,6255.0
2017-01-12 14:05:00,73.51,73.51,73.45,73.48,8419.0,60.7581,60.7581,60.7085,60.7333,8419.0
2017-01-12 14:10:00,73.48,73.55,73.47,73.54,6862.0,60.7333,60.7912,60.725,60.7829,6862.0
2017-01-12 14:15:00,73.53,73.56,73.5,73.53,6675.0,60.7746,60.7994,60.7498,60.7746,6675.0
2017-01-12 14:20:00,73.52,73.53,73.46,73.51,15498.0,60.7664,60.7746,60.7168,60.7581,15498.0
2017-01-12 14:25:00,73.52,73.54,73.51,73.54,6849.0,60.7664,60.7829,60.7581,60.7829,6849.0
2017-01-12 14:30:00,73.54,73.62,73.54,73.62,6799.0,60.7829,60.849,60.7829,60.849,6799.0
2017-01-12 14:35:00,73.62,73.67,73.62,73.62,6151.0,60.849,60.8904,60.849,60.849,6151.0
2017-01-12 14:40:00,73.62,73.64,73.6,73.64,5704.0,60.849,60.8656,60.8325,60.8656,5704.0
2017-01-12 14:45:00,73.62,73.64,73.6,73.61,5029.0,60.849,60.8656,60.8325,60.8408,5029.0
2017-01-12 14:50:00,73.62,73.64,73.6,73.6,6242.0,60.849,60.8656,60.8325,60.8325,6242.0
2017-01-12 14:55:00,73.6,73.62,73.59,73.61,5681.0,60.8325,60.849,60.8242,60.8408,5681.0
2017-01-12 15:00:00,73.6,73.64,73.6,73.62,8442.0,60.8325,60.8656,60.8325,60.849,8442.0
2017-01-12 15:05:00,73.63,73.64,73.58,73.64,4825.0,60.8573,60.8656,60.816,60.8656,4825.0
2017-01-12 15:10:00,73.64,73.64,73.59,73.6,7777.0,60.8656,60.8656,60.8242,60.8325,7777.0
2017-01-12 15:15:00,73.6,73.63,73.59,73.62,7042.0,60.8325,60.8573,60.8242,60.849,7042.0
2017-01-12 15:20:00,73.63,73.69,73.61,73.69,10095.0,60.8573,60.9069,60.8408,60.9069,10095.0
2017-01-12 15:25:00,73.69,73.72,73.68,73.7,10376.0,60.9069,60.9317,60.8986,60.9152,10376.0
2017-01-12 15:30:00,73.7,73.76,73.69,73.75,23076.0,60.9152,60.9647,60.9069,60.9565,23076.0
2017-01-12 15:35:00,73.75,73.79,73.73,73.78,32444.0,60.9565,60.9895,60.9399,60.9813,32444.0
2017-01-12 15:40:00,73.79,73.79,73.71,73.74,45847.0,60.9895,60.9895,60.9234,60.9482,45847.0
2017-01-12 15:45:00,73.75,73.76,73.72,73.73,28786.0,60.9565,60.9647,60.9317,60.9399,28786.0
2017-01-12 15:50:00,73.74,73.75,73.69,73.71,36669.0,60.9482,60.9565,60.9069,60.9234,36669.0
2017-01-12 15:55:00,73.71,73.74,73.68,73.68,80022.0,60.9234,60.9482,60.8986,60.8986,80022.0
2017-01-13 09:30:00,73.91,74.12,73.9,74.06,17523.0,61.0887,61.2623,61.0805,61.2127,17523.0
2017-01-13 09:35:00,74.06,74.17,74.03,74.13,7884.0,61.2127,61.3036,61.1879,61.2706,7884.0
2017-01-13 09:40:00,74.17,74.24,74.16,74.24,4316.0,61.3036,61.3615,61.2954,61.3615,4316.0
2017-01-13 09:45:00,74.25,74.29,74.18,74.21,16023.0,61.3697,61.4028,61.3119,61.3367,16023.0
2017-01-13 09:50:00,74.2,74.27,74.17,74.19,7716.0,61.3284,61.3863,61.3036,61.3202,7716.0
2017-01-13 09:55:00,74.18,74.28,74.16,74.25,8773.0,61.3119,61.3945,61.2954,61.3697,8773.0
2017-01-13 10:00:00,74.26,74.35,74.24,74.27,10207.0,61.378,61.4524,61.3615,61.3863,10207.0
2017-01-13 10:05:00,74.26,74.29,74.24,74.25,5452.0,61.378,61.4028,61.3615,61.3697,5452.0
2017-01-13 10:10:00,74.26,74.28,74.21,74.21,9311.0,61.378,61.3945,61.3367,61.3367,9311.0
2017-01-13 10:15:00,74.22,74.29,74.19,74.19,8027.0,61.3449,61.4028,61.3202,61.3202,8027.0
2017-01-13 10:20:00,74.18,74.23,74.12,74.2,5667.0,61.3119,61.3532,61.2623,61.3284,5667.0
2017-01-13 10:25:00,74.2,74.25,74.18,74.21,5160.0,61.3284,61.3697,61.3119,61.3367,5160.0
2017-01-13 10:30:00,74.21,74.27,74.2,74.23,6690.0,61.3367,61.3863,61.3284,61.3532,6690.0
2017-01-13 10:35:00,74.23,74.25,74.21,74.23,4640.0,61.3532,61.3697,61.3367,61.3532,4640.0
2017-01-13 10:40:00,74.23,74.23,74.18,74.23,4905.0,61.3532,61.3532,61.3119,61.3532,4905.0
2017-01-13 10:45:00,74.23,74.23,74.18,74.19,6410.0,61.3532,61.3532,61.3119,61.3202,6410.0
2017-01-13 10:50:00,74.19,74.24,74.18,74.19,8676.0,61.3202,61.3615,61.3119,61.3202,8676.0
2017-01-13 10:55:00,74.2,74.22,74.19,74.21,6610.0,61.3284,61.3449,61.3202,61.3367,6610.0
2017-01-13 11:00:00,74.21,74.27,74.19,74.22,10083.0,61.3367,61.3863,61.3202,61.3449,10083.0
2017-01-13 11:05:00,74.24,74.24,74.19,74.21,6983.0,61.3615,61.3615,61.3202,61.3367,6983.0
2017-01-13 11:10:00,74.2,74.24,74.16,74.22,14622.0,61.3284,61.3615,61.2954,61.3449,14622.0
2017-01-13 11:15:00,74.22,74.22,74.16,74.18,15978.0,61.3449,61.3449,61.2954,61.3119,15978.0
2017-01-13 11:20:00,74.18,74.22,74.12,74.16,44290.0,61.3119,61.3449,61.2623,61.2954,44290.0
2017-01-13 11:25:00,74.16,74.17,74.13,74.14,7471.0,61.2954,61.3036,61.2706,61.2788,7471.0
2017-01-13 11:30:00,74.15,74.16,74.11,74.12,4583.0,61.2871,61.2954,61.254,61.2623,4583.0
2017-01-13 11:35:00,74.12,74.13,74.09,74.12,14264.0,61.2623,61.2706,61.2375,61.2623,14264.0
2017-01-13 11:40:00,74.12,74.12,74.01,74.01,14227.0,61.2623,61.2623,61.1714,61.1714,14227.0
2017-01-13 11:45:00,74.0,74.02,73.96,73.97,5133.0,61.1631,61.1796,61.13,61.1383,5133.0
2017-01-13 11:50:00,73.97,74.03,73.97,74.03,8431.0,61.1383,61.1879,61.1383,61.1879,8431.0
2017-01-13 11:55:00,74.02,74.03,73.99,73.99,4975.0,61.1796,61.1879,61.1548,61.1548,4975.0
2017-01-13 12:00:00,74.0,74.04,73.99,74.03,5404.0,61.1631,61.1962,61.1548,61.1879,5404.0
2017-01-13 12:05:00,74.02,74.03,74.0,74.02,7037.0,61.1796,61.1879,61.1631,61.1796,7037.0
2017-01-13 12:10:00,74.03,74.03,73.97,74.0,4487.0,61.1879,61.1879,61.1383,61.1631,4487.0
2017-01-13 12:15:00,74.0,74.01,73.9,73.93,8023.0,61.1631,61.1714,61.0805,61.1053,8023.0
2017-01-13 12:20:00,73.94,73.96,73.93,73.96,4700.0,61.1135,61.13,61.1053,61.13,4700.0
2017-01-13 12:25:00,73.95,73.97,73.91,73.91,4150.0,61.1218,61.1383,61.0887,61.0887,4150.0
2017-01-13 12:30:00,73.91,73.95,73.9,73.93,4388.0,61.0887,61.1218,61.0805,61.1053,4388.0
2017-01-13 12:35:00,73.93,73.94,73.92,73.93,3643.0,61.1053,61.1135,61.097,61.1053,3643.0
2017-01-13 12:40:00,73.93,73.96,73.92,73.92,6936.0,61.1053,61.13,61.097,61.097,6936.0
2017-01-13 12:45:00,73.93,73.94,73.92,73.92,5160.0,61.1053,61.1135,61.097,61.097,5160.0
2017-01-13 12:50:00,73.92,73.99,73.91,73.99,4876.0,61.097,61.1548,61.0887,61.1548,4876.0
2017-01-13 12:55:00,73.98,74.03,73.97,73.97,5643.0,61.1466,61.1879,61.1383,61.1383,5643.0
2017-01-13 13:00:00,73.97,73.98,73.95,73.97,6295.0,61.1383,61.1466,61.1218,61.1383,6295.0
2017-01-13 13:05:00,73.96,73.99,73.95,73.99,14776.0,61.13,61.1548,61.1218,61.1548,14776.0
2017-01-13 13:10:00,73.98,73.99,73.94,73.95,3996.0,61.1466,61.1548,61.1135,61.1218,3996.0
2017-01-13 13:15:00,73.95,73.96,73.93,73.94,4350.0,61.1218,61.13,61.1053,61.1135,4350.0
2017-01-13 13:20:00,73.94,73.98,73.93,73.98,4008.0,61.1135,61.1466,61.1053,61.1466,4008.0
2017-01-13 13:25:00,73.97,74.0,73.94,73.97,11400.0,61.1383,61.1631,61.1135,61.1383,11400.0
2017-01-13 13:30:00,73.96,73.99,73.94,73.99,4409.0,61.13,61.1548,61.1135,61.1548,4409.0
2017-01-13 13:35:00,74.0,74.0,73.95,73.97,5449.0,61.1631,61.1631,61.1218,61.1383,5449.0
2017-01-13 13:40:00,73.98,73.98,73.96,73.96,4506.0,61.1466,61.1466,61.13,61.13,4506.0
2017-01-13 13:45:00,73.96,73.99,73.96,73.99,7115.0,61.13,61.1548,61.13,61.1548,7115.0
2017-01-13 13:50:00,74.0,74.03,73.98,73.99,9919.0,61.1631,61.1879,61.1466,61.1548,9919.0
2017-01-13 13:55:00,73.98,74.0,73.97,74.0,7196.0,61.1466,61.1631,61.1383,61.1631,7196.0
2017-01-13 14:00:00,74.0,74.01,73.97,73.99,5839.0,61.1631,61.1714,61.1383,61.1548,5839.0
2017-01-13 14:05:00,73.98,74.0,73.94,73.94,8706.0,61.1466,61.1631,61.1135,61.1135,8706.0
2017-01-13 14:10:00,73.94,73.97,73.9,73.91,15509.0,61.1135,61.1383,61.0805,61.0887,15509.0
2017-01-13 14:15:00,73.9,73.91,73.86,73.87,15856.0,61.0805,61.0887,61.0474,61.0557,15856.0
2017-01-13 14:20:00,73.87,73.88,73.83,73.84,9481.0,61.0557,61.0639,61.0226,61.0309,9481.0
2017-01-13 14:25:00,73.84,73.85,73.81,73.81,4899.0,61.0309,61.0391,61.0061,61.0061,4899.0
2017-01-13 14:30:00,73.8,73.87,73.8,73.84,11520.0,60.9978,61.0557,60.9978,61.0309,11520.0
2017-01-13 14:35:00,73.85,73.88,73.84,73.84,24812.0,61.0391,61.0639,61.0309,61.0309,24812.0
2017-01-13 14:40:00,73.84,73.88,73.83,73.87,12947.0,61.0309,61.0639,61.0226,61.0557,12947.0
2017-01-13 14:45:00,73.87,73.89,73.84,73.86,12787.0,61.0557,61.0722,61.0309,61.0474,12787.0
2017-01-13 14:50:00,73.86,73.88,73.83,73.87,14566.0,61.0474,61.0639,61.0226,61.0557,14566.0
2017-01-13 14:55:00,73.87,73.9,73.86,73.89,21436.0,61.0557,61.0805,61.0474,61.0722,21436.0
2017-01-13 15:00:00,73.89,73.91,73.87,73.88,8270.0,61.0722,61.0887,61.0557,61.0639,8270.0
2017-01-13 15:05:00,73.87,73.87,73.84,73.86,7303.0,61.0557,61.0557,61.0309,61.0474,7303.0
2017-01-13 15:10:00,73.86,73.86,73.82,73.85,5413.0,61.0474,61.0474,61.0143,61.0391,5413.0
2017-01-13 15:15:00,73.84,73.87,73.82,73.85,12395.0,61.0309,61.0557,61.0143,61.0391,12395.0
2017-01-13 15:20:00,73.84,73.85,73.83,73.85,4343.0,61.0309,61.0391,61.0226,61.0391,4343.0
2017-01-13 15:25:00,73.84,73.85,73.82,73.82,4565.0,61.0309,61.0391,61.0143,61.0143,4565.0
2017-01-13 15:30:00,73.82,73.86,73.8,73.84,17801.0,61.0143,61.0474,60.9978,61.0309,17801.0
2017-01-13 15:35:00,73.85,73.87,73.83,73.83,23149.0,61.0391,61.0557,61.0226,61.0226,23149.0
2017-01-13 15:40:00,73.83,73.87,73.83,73.86,34099.0,61.0226,61.0557,61.0226,61.0474,34099.0
2017-01-13 15:45:00,73.87,73.96,73.86,73.92,52144.0,61.0557,61.13,61.0474,61.097,52144.0
2017-01-13 15:50:00,73.93,73.95,73.92,73.94,31710.0,61.1053,61.1218,61.097,61.1135,31710.0
2017-01-13 15:55:00,73.94,73.95,73.87,73.88,92372.0,61.1135,61.1218,61.0557,61.0639,92372.0
2017-01-17 09:30:00,73.61,73.61,73.5,73.57,22636.0,60.8408,60.8408,60.7498,60.8077,22636.0
2017-01-17 09:35:00,73.57,73.58,73.47,73.52,11287.0,60.8077,60.816,60.725,60.7664,11287.0
2017-01-17 09:40:00,73.54,73.63,73.49,73.55,6964.0,60.7829,60.8573,60.7416,60.7912,6964.0
2017-01-17 09:45:00,73.51,73.56,73.41,73.44,16385.0,60.7581,60.7994,60.6755,60.7003,16385.0
2017-01-17 09:50:00,73.45,73.5,73.41,73.48,12142.0,60.7085,60.7498,60.6755,60.7333,12142.0
2017-01-17 09:55:00,73.47,73.49,73.41,73.41,21615.0,60.725,60.7416,60.6755,60.6755,21615.0
2017-01-17 10:00:00,73.42,73.58,73.39,73.53,8771.0,60.6837,60.816,60.6589,60.7746,8771.0
2017-01-17 10:05:00,73.58,73.67,73.54,73.62,12850.0,60.816,60.8904,60.7829,60.849,12850.0
2017-01-17 10:10:00,73.66,73.67,73.59,73.63,13972.0,60.8821,60.8904,60.8242,60.8573,13972.0
2017-01-17 10:15:00,73.64,73.73,73.6,73.6,7445.0,60.8656,60.9399,60.8325,60.8325,7445.0
2017-01-17 10:20:00,73.6,73.7,73.59,73.66,3989.0,60.8325,60.9152,60.8242,60.8821,3989.0
2017-01-17 10:25:00,73.66,73.71,73.64,73.64,4715.0,60.8821,60.9234,60.8656,60.8656,4715.0
2017-01-17 10:30:00,73.63,73.66,73.6,73.66,4141.0,60.8573,60.8821,60.8325,60.8821,4141.0
2017-01-17 10:35:00,73.66,73.71,73.65,73.65,6414.0,60.8821,60.9234,60.8738,60.8738,6414.0
2017-01-17 10:40:00,73.67,73.7,73.65,73.7,2707.0,60.8904,60.9152,60.8738,60.9152,2707.0
2017-01-17 10:45:00,73.68,73.71,73.63,73.65,9827.0,60.8986,60.9234,60.8573,60.8738,9827.0
2017-01-17 10:50:00,73.63,73.66,73.6,73.66,3779.0,60.8573,60.8821,60.8325,60.8821,3779.0
2017-01-17 10:55:00,73.65,73.7,73.63,73.66,6158.0,60.8738,60.9152,60.8573,60.8821,6158.0
2017-01-17 11:00:00,73.68,73.69,73.61,73.63,7200.0,60.8986,60.9069,60.8408,60.8573,7200.0
2017-01-17 11:05:00,73.62,73.67,73.62,73.65,7821.0,60.849,60.8904,60.849,60.8738,7821.0
2017-01-17 11:10:00,73.66,73.67,73.61,73.64,7852.0,60.8821,60.8904,60.8408,60.8656,7852.0
2017-01-17 11:15:00,73.64,73.65,73.6,73.6,7935.0,60.8656,60.8738,60.8325,60.8325,7935.0
2017-01-17 11:20:00,73.6,73.63,73.58,73.61,3845.0,60.8325,60.8573,60.816,60.8408,3845.0
2017-01-17 11:25:00,73.6,73.6,73.56,73.59,5657.0,60.8325,60.8325,60.7994,60.8242,5657.0
2017-01-17 11:30:00,73.6,73.66,73.58,73.65,11561.0,60.8325,60.8821,60.816,60.8738,11561.0
2017-01-17 11:35:00,73.65,73.69,73.65,73.69,2705.0,60.8738,60.9069,60.8738,60.9069,2705.0
2017-01-17 11:40:00,73.68,73.7,73.67,73.68,4910.0,60.8986,60.9152,60.8904,60.8986,4910.0
2017-01-17 11:45:00,73.67,73.73,73.67,73.73,4487.0,60.8904,60.9399,60.8904,60.9399,4487.0
2017-01-17 11:50:00,73.73,73.79,73.72,73.79,6045.0,60.9399,60.9895,60.9317,60.9895,6045.0
2017-01-17 11:55:00,73.79,73.85,73.79,73.83,12247.0,60.9895,61.0391,60.9895,61.0226,12247.0
2017-01-17 12:00:00,73.84,73.84,73.81,73.84,6412.0,61.0309,61.0309,61.0061,61.0309,6412.0
2017-01-17 12:05:00,73.84,73.86,73.83,73.84,4527.0,61.0309,61.0474,61.0226,61.0309,4527.0
2017-01-17 12:10:00,73.84,73.84,73.8,73.83,7079.0,61.0309,61.0309,60.9978,61.0226,7079.0
2017-01-17 12:15:00,73.81,73.83,73.8,73.81,3963.0,61.0061,61.0226,60.9978,61.0061,3963.0
2017-01-17 12:20:00,73.8,73.84,73.79,73.81,4384.0,60.9978,61.0309,60.9895,61.0061,4384.0
2017-01-17 12:25:00,73.82,73.86,73.82,73.85,2443.0,61.0143,61.0474,61.0143,61.0391,2443.0
2017-01-17 12:30:00,73.86,73.89,73.84,73.89,3324.0,61.0474,61.0722,61.0309,61.0722,3324.0
2017-01-17 12:35:00,73.88,73.89,73.86,73.86,5830.0,61.0639,61.0722,61.0474,61.0474,5830.0
2017-01-17 12:40:00,73.87,73.89,73.86,73.87,5796.0,61.0557,61.0722,61.0474,61.0557,5796.0
2017-01-17 12:45:00,73.86,73.87,73.8,73.86,8611.0,61.0474,61.0557,60.9978,61.0474,8611.0
2017-01-17 12:50:00,73.86,73.88,73.85,73.85,2300.0,61.0474,61.0639,61.0391,61.0391,2300.0
2017-01-17 12:55:00,73.84,73.85,73.81,73.83,4320.0,61.0309,61.0391,61.0061,61.0226,4320.0
2017-01-17 13:00:00,73.83,73.85,73.81,73.83,9439.0,61.0226,61.0391,61.0061,61.0226,9439.0
2017-01-17 13:05:00,73.84,73.85,73.82,73.84,5109.0,61.0309,61.0391,61.0143,61.0309,5109.0
2017-01-17 13:10:00,73.85,73.86,73.82,73.83,3384.0,61.0391,61.0474,61.0143,61.0226,3384.0
2017-01-17 13:15:00,73.83,73.85,73.83,73.84,1100.0,61.0226,61.0391,61.0226,61.0309,1100.0
2017-01-17 13:20:00,73.84,73.88,73.84,73.87,5737.0,61.0309,61.0639,61.0309,61.0557,5737.0
2017-01-17 13:25:00,73.87,73.88,73.85,73.87,3900.0,61.0557,61.0639,61.0391,61.0557,3900.0
2017-01-17 13:30:00,73.87,73.89,73.87,73.87,5500.0,61.0557,61.0722,61.0557,61.0557,5500.0
2017-01-17 13:35:00,73.87,73.89,73.86,73.87,8544.0,61.0557,61.0722,61.0474,61.0557,8544.0
2017-01-17 13:40:00,73.88,73.88,73.82,73.86,9838.0,61.0639,61.0639,61.0143,61.0474,9838.0
2017-01-17 13:45:00,73.86,73.88,73.85,73.87,5012.0,61.0474,61.0639,61.0391,61.0557,5012.0
2017-01-17 13:50:00,73.88,73.89,73.86,73.87,5120.0,61.0639,61.0722,61.0474,61.0557,5120.0
2017-01-17 13:55:00,73.88,73.88,73.86,73.87,5627.0,61.0639,61.0639,61.0474,61.0557,5627.0
2017-01-17 14:00:00,73.87,73.87,73.84,73.87,7833.0,61.0557,61.0557,61.0309,61.0557,7833.0
2017-01-17 14:05:00,73.87,73.87,73.84,73.87,8498.0,61.0557,61.0557,61.0309,61.0557,8498.0
2017-01-17 14:10:00,73.87,73.87,73.82,73.85,7682.0,61.0557,61.0557,61.0143,61.0391,7682.0
2017-01-17 14:15:00,73.86,73.86,73.82,73.83,7108.0,61.0474,61.0474,61.0143,61.0226,7108.0
2017-01-17 14:20:00,73.81,73.83,73.78,73.79,8379.0,61.0061,61.0226,60.9813,60.9895,8379.0
2017-01-17 14:25:00,73.79,73.79,73.75,73.76,5134.0,60.9895,60.9895,60.9565,60.9647,5134.0
2017-01-17 14:30:00,73.75,73.78,73.72,73.77,9544.0,60.9565,60.9813,60.9317,60.973,9544.0
2017-01-17 14:35:00,73.78,73.78,73.69,73.72,10580.0,60.9813,60.9813,60.9069,60.9317,10580.0
2017-01-17 14:40:00,73.72,73.74,73.68,73.73,12946.0,60.9317,60.9482,60.8986,60.9399,12946.0
2017-01-17 14:45:00,73.74,73.76,73.72,73.74,8830.0,60.9482,60.9647,60.9317,60.9482,8830.0
2017-01-17 14:50:00,73.73,73.75,73.65,73.67,9048.0,60.9399,60.9565,60.8738,60.8904,9048.0
2017-01-17 14:55:00,73.66,73.76,73.66,73.74,14820.0,60.8821,60.9647,60.8821,60.9482,14820.0
2017-01-17 15:00:00,73.73,73.76,73.7,73.72,16649.0,60.9399,60.9647,60.9152,60.9317,16649.0
2017-01-17 15:05:00,73.72,73.72,73.68,73.69,11365.0,60.9317,60.9317,60.8986,60.9069,11365.0
2017-01-17 15:10:00,73.69,73.73,73.68,73.7,11156.0,60.9069,60.9399,60.8986,60.9152,11156.0
2017-01-17 15:15:00,73.7,73.77,73.7,73.77,13973.0,60.9152,60.973,60.9152,60.973,13973.0
2017-01-17 15:20:00,73.76,73.78,73.75,73.76,12385.0,60.9647,60.9813,60.9565,60.9647,12385.0
2017-01-17 15:25:00,73.77,73.78,73.75,73.77,17952.0,60.973,60.9813,60.9565,60.973,17952.0
2017-01-17 15:30:00,73.77,73.84,73.76,73.84,16450.0,60.973,61.0309,60.9647,61.0309,16450.0
2017-01-17 15:35:00,73.84,73.87,73.81,73.85,21502.0,61.0309,61.0557,61.0061,61.0391,21502.0
2017-01-17 15:40:00,73.85,73.86,73.83,73.85,19313.0,61.0391,61.0474,61.0226,61.0391,19313.0
2017-01-17 15:45:00,73.84,73.85,73.8,73.83,31835.0,61.0309,61.0391,60.9978,61.0226,31835.0
2017-01-17 15:50:00,73.83,73.85,73.82,73.82,30406.0,61.0226,61.0391,61.0143,61.0143,30406.0
2017-01-17 15:55:00,73.83,73.87,73.81,73.86,75509.0,61.0226,61.0557,61.0061,61.0474,75509.0
2017-01-18 09:30:00,74.0,74.19,73.93,73.99,46443.0,61.1631,61.3202,61.1053,61.1548,46443.0
2017-01-18 09:35:00,74.02,74.02,73.92,73.95,10904.0,61.1796,61.1796,61.097,61.1218,10904.0
2017-01-18 09:40:00,73.95,74.11,73.95,74.11,13308.0,61.1218,61.254,61.1218,61.254,13308.0
2017-01-18 09:45:00,74.11,74.2,74.08,74.08,14014.0,61.254,61.3284,61.2292,61.2292,14014.0
2017-01-18 09:50:00,74.1,74.2,74.08,74.19,7966.0,61.2458,61.3284,61.2292,61.3202,7966.0
2017-01-18 09:55:00,74.17,74.25,74.17,74.25,9255.0,61.3036,61.3697,61.3036,61.3697,9255.0
2017-01-18 10:00:00,74.26,74.26,74.16,74.21,12592.0,61.378,61.378,61.2954,61.3367,12592.0
2017-01-18 10:05:00,74.21,74.22,74.09,74.13,2850.0,61.3367,61.3449,61.2375,61.2706,2850.0
2017-01-18 10:10:00,74.14,74.25,74.14,74.23,18016.0,61.2788,61.3697,61.2788,61.3532,18016.0
2017-01-18 10:15:00,74.24,74.33,74.22,74.31,15355.0,61.3615,61.4359,61.3449,61.4193,15355.0
2017-01-18 10:20:00,74.3,74.43,74.29,74.43,13487.0,61.4111,61.5185,61.4028,61.5185,13487.0
2017-01-18 10:25:00,74.43,74.44,74.35,74.38,13553.0,61.5185,61.5268,61.4524,61.4772,13553.0
2017-01-18 10:30:00,74.4,74.43,74.38,74.43,6082.0,61.4937,61.5185,61.4772,61.5185,6082.0
2017-01-18 10:35:00,74.43,74.43,74.38,74.39,9050.0,61.5185,61.5185,61.4772,61.4855,9050.0
2017-01-18 10:40:00,74.38,74.4,74.36,74.39,9433.0,61.4772,61.4937,61.4607,61.4855,9433.0
2017-01-18 10:45:00,74.38,74.38,74.3,74.31,12168.0,61.4772,61.4772,61.4111,61.4193,12168.0
2017-01-18 10:50:00,74.31,74.42,74.29,74.4,11565.0,61.4193,61.5103,61.4028,61.4937,11565.0
2017-01-18 10:55:00,74.4,74.44,74.38,74.42,9253.0,61.4937,61.5268,61.4772,61.5103,9253.0
2017-01-18 11:00:00,74.42,74.47,74.41,74.43,9362.0,61.5103,61.5516,61.502,61.5185,9362.0
2017-01-18 11:05:00,74.43,74.5,74.43,74.48,13851.0,61.5185,61.5764,61.5185,61.5598,13851.0
2017-01-18 11:10:00,74.49,74.5,74.47,74.48,29980.0,61.5681,61.5764,61.5516,61.5598,29980.0
2017-01-18 11:15:00,74.49,74.49,74.4,74.47,7627.0,61.5681,61.5681,61.4937,61.5516,7627.0
2017-01-18 11:20:00,74.48,74.49,74.46,74.49,8733.0,61.5598,61.5681,61.5433,61.5681,8733.0
2017-01-18 11:25:00,74.48,74.5,74.46,74.49,4754.0,61.5598,61.5764,61.5433,61.5681,4754.0
2017-01-18 11:30:00,74.49,74.5,74.48,74.49,9557.0,61.5681,61.5764,61.5598,61.5681,9557.0
2017-01-18 11:35:00,74.49,74.49,74.45,74.47,7114.0,61.5681,61.5681,61.535,61.5516,7114.0
2017-01-18 11:40:00,74.46,74.46,74.4,74.44,6180.0,61.5433,61.5433,61.4937,61.5268,6180.0
2017-01-18 11:45:00,74.43,74.47,74.43,74.47,7044.0,61.5185,61.5516,61.5185,61.5516,7044.0
2017-01-18 11:50:00,74.47,74.48,74.44,74.47,20596.0,61.5516,61.5598,61.5268,61.5516,20596.0
2017-01-18 11:55:00,74.47,74.48,74.35,74.37,10813.0,61.5516,61.5598,61.4524,61.4689,10813.0
2017-01-18 12:00:00,74.37,74.42,74.35,74.41,8525.0,61.4689,61.5103,61.4524,61.502,8525.0
2017-01-18 12:05:00,74.42,74.44,74.4,74.44,6202.0,61.5103,61.5268,61.4937,61.5268,6202.0
2017-01-18 12:10:00,74.44,74.47,74.43,74.43,7853.0,61.5268,61.5516,61.5185,61.5185,7853.0
2017-01-18 12:15:00,74.43,74.43,74.39,74.41,8297.0,61.5185,61.5185,61.4855,61.502,8297.0
2017-01-18 12:20:00,74.41,74.42,74.38,74.39,8294.0,61.502,61.5103,61.4772,61.4855,8294.0
2017-01-18 12:25:00,74.39,74.4,74.37,74.38,14523.0,61.4855,61.4937,61.4689,61.4772,14523.0
2017-01-18 12:30:00,74.4,74.42,74.37,74.42,14578.0,61.4937,61.5103,61.4689,61.5103,14578.0
2017-01-18 12:35:00,74.42,74.49,74.41,74.47,28021.0,61.5103,61.5681,61.502,61.5516,28021.0
2017-01-18 12:40:00,74.46,74.5,74.46,74.49,14968.0,61.5433,61.5764,61.5433,61.5681,14968.0
2017-01-18 12:45:00,74.49,74.55,74.48,74.53,107754.0,61.5681,61.6177,61.5598,61.6012,107754.0
2017-01-18 12:50:00,74.52,74.6,74.52,74.6,24092.0,61.5929,61.659,61.5929,61.659,24092.0
2017-01-18 12:55:00,74.59,74.67,74.59,74.65,27402.0,61.6508,61.7169,61.6508,61.7004,27402.0
2017-01-18 13:00:00,74.65,74.66,74.59,74.63,22833.0,61.7004,61.7086,61.6508,61.6838,22833.0
2017-01-18 13:05:00,74.62,74.7,74.61,74.69,33322.0,61.6756,61.7417,61.6673,61.7334,33322.0
2017-01-18 13:10:00,74.69,74.69,74.66,74.69,16208.0,61.7334,61.7334,61.7086,61.7334,16208.0
2017-01-18 13:15:00,74.69,74.76,74.67,74.75,35805.0,61.7334,61.7913,61.7169,61.783,35805.0
2017-01-18 13:20:00,74.74,74.75,74.72,74.73,9778.0,61.7747,61.783,61.7582,61.7665,9778.0
2017-01-18 13:25:00,74.73,74.76,74.7,74.72,14585.0,61.7665,61.7913,61.7417,61.7582,14585.0
2017-01-18 13:30:00,74.71,74.73,74.71,74.72,8150.0,61.7499,61.7665,61.7499,61.7582,8150.0
2017-01-18 13:35:00,74.72,74.74,74.67,74.71,21931.0,61.7582,61.7747,61.7169,61.7499,21931.0
2017-01-18 13:40:00,74.7,74.83,74.7,74.81,30928.0,61.7417,61.8491,61.7417,61.8326,30928.0
2017-01-18 13:45:00,74.81,74.82,74.78,74.81,10770.0,61.8326,61.8409,61.8078,61.8326,10770.0
2017-01-18 13:50:00,74.81,74.81,74.74,74.78,15021.0,61.8326,61.8326,61.7747,61.8078,15021.0
2017-01-18 13:55:00,74.79,74.8,74.77,74.79,9565.0,61.8161,61.8243,61.7995,61.8161,9565.0
2017-01-18 14:00:00,74.78,74.79,74.75,74.77,17380.0,61.8078,61.8161,61.783,61.7995,17380.0
2017-01-18 14:05:00,74.76,74.78,74.74,74.76,18745.0,61.7913,61.8078,61.7747,61.7913,18745.0
2017-01-18 14:10:00,74.75,74.76,74.71,74.74,11758.0,61.783,61.7913,61.7499,61.7747,11758.0
2017-01-18 14:15:00,74.75,74.79,74.74,74.78,14552.0,61.783,61.8161,61.7747,61.8078,14552.0
2017-01-18 14:20:00,74.79,74.79,74.72,74.75,11584.0,61.8161,61.8161,61.7582,61.783,11584.0
2017-01-18 14:25:00,74.75,74.76,74.7,74.7,5681.0,61.783,61.7913,61.7417,61.7417,5681.0
2017-01-18 14:30:00,74.7,74.71,74.64,74.68,25807.0,61.7417,61.7499,61.6921,61.7251,25807.0
2017-01-18 14:35:00,74.68,74.68,74.63,74.65,10135.0,61.7251,61.7251,61.6838,61.7004,10135.0
2017-01-18 14:40:00,74.65,74.71,74.65,74.71,13406.0,61.7004,61.7499,61.7004,61.7499,13406.0
2017-01-18 14:45:00,74.71,74.74,74.67,74.69,15215.0,61.7499,61.7747,61.7169,61.7334,15215.0
2017-01-18 14:50:00,74.68,74.7,74.67,74.69,5552.0,61.7251,61.7417,61.7169,61.7334,5552.0
2017-01-18 14:55:00,74.69,74.7,74.61,74.61,15417.0,61.7334,61.7417,61.6673,61.6673,15417.0
2017-01-18 15:00:00,74.62,74.64,74.58,74.58,19664.0,61.6756,61.6921,61.6425,61.6425,19664.0
2017-01-18 15:05:00,74.59,74.6,74.53,74.56,24323.0,61.6508,61.659,61.6012,61.626,24323.0
2017-01-18 15:10:00,74.57,74.57,74.53,74.56,10674.0,61.6342,61.6342,61.6012,61.626,10674.0
2017-01-18 15:15:00,74.55,74.59,74.55,74.59,6981.0,61.6177,61.6508,61.6177,61.6508,6981.0
2017-01-18 15:20:00,74.59,74.61,74.56,74.57,22109.0,61.6508,61.6673,61.626,61.6342,22109.0
2017-01-18 15:25:00,74.57,74.57,74.5,74.51,16378.0,61.6342,61.6342,61.5764,61.5846,16378.0
2017-01-18 15:30:00,74.5,74.54,74.5,74.52,24659.0,61.5764,61.6094,61.5764,61.5929,24659.0
2017-01-18 15:35:00,74.52,74.55,74.52,74.54,27478.0,61.5929,61.6177,61.5929,61.6094,27478.0
2017-01-18 15:40:00,74.55,74.55,74.51,74.52,17642.0,61.6177,61.6177,61.5846,61.5929,17642.0
2017-01-18 15:45:00,74.52,74.53,74.5,74.52,48385.0,61.5929,61.6012,61.5764,61.5929,48385.0
2017-01-18 15:50:00,74.53,74.54,74.52,74.54,51179.0,61.6012,61.6094,61.5929,61.6094,51179.0
2017-01-18 15:55:00,74.53,74.55,74.5,74.51,94094.0,61.6012,61.6177,61.5764,61.5846,94094.0
2017-01-19 09:30:00,74.66,74.78,74.63,74.63,30587.0,61.7086,61.8078,61.6838,61.6838,30587.0
2017-01-19 09:35:00,74.68,74.73,74.66,74.69,5505.0,61.7251,61.7665,61.7086,61.7334,5505.0
2017-01-19 09:40:00,74.68,74.69,74.61,74.66,11050.0,61.7251,61.7334,61.6673,61.7086,11050.0
2017-01-19 09:45:00,74.64,74.66,74.56,74.57,10603.0,61.6921,61.7086,61.626,61.6342,10603.0
2017-01-19 09:50:00,74.56,74.6,74.46,74.49,10609.0,61.626,61.659,61.5433,61.5681,10609.0
2017-01-19 09:55:00,74.46,74.54,74.42,74.53,15534.0,61.5433,61.6094,61.5103,61.6012,15534.0
2017-01-19 10:00:00,74.51,74.52,74.39,74.47,8335.0,61.5846,61.5929,61.4855,61.5516,8335.0
2017-01-19 10:05:00,74.45,74.46,74.36,74.36,8193.0,61.535,61.5433,61.4607,61.4607,8193.0
2017-01-19 10:10:00,74.36,74.4,74.35,74.4,11967.0,61.4607,61.4937,61.4524,61.4937,11967.0
2017-01-19 10:15:00,74.39,74.42,74.31,74.4,16313.0,61.4855,61.5103,61.4193,61.4937,16313.0
2017-01-19 10:20:00,74.39,74.45,74.37,74.44,11486.0,61.4855,61.535,61.4689,61.5268,11486.0
2017-01-19 10:25:00,74.43,74.52,74.39,74.51,8477.0,61.5185,61.5929,61.4855,61.5846,8477.0
2017-01-19 10:30:00,74.51,74.52,74.43,74.46,9903.0,61.5846,61.5929,61.5185,61.5433,9903.0
2017-01-19 10:35:00,74.45,74.46,74.4,74.41,10107.0,61.535,61.5433,61.4937,61.502,10107.0
2017-01-19 10:40:00,74.41,74.51,74.41,74.44,10502.0,61.502,61.5846,61.502,61.5268,10502.0
2017-01-19 10:45:00,74.44,74.44,74.36,74.41,7607.0,61.5268,61.5268,61.4607,61.502,7607.0
2017-01-19 10:50:00,74.4,74.44,74.37,74.42,11831.0,61.4937,61.5268,61.4689,61.5103,11831.0
2017-01-19 10:55:00,74.41,74.46,74.41,74.44,7845.0,61.502,61.5433,61.502,61.5268,7845.0
2017-01-19 11:00:00,74.42,74.43,74.3,74.31,16971.0,61.5103,61.5185,61.4111,61.4193,16971.0
2017-01-19 11:05:00,74.3,74.39,74.3,74.39,17627.0,61.4111,61.4855,61.4111,61.4855,17627.0
2017-01-19 11:10:00,74.38,74.38,74.33,74.36,11419.0,61.4772,61.4772,61.4359,61.4607,11419.0
2017-01-19 11:15:00,74.36,74.38,74.32,74.38,9395.0,61.4607,61.4772,61.4276,61.4772,9395.0
2017-01-19 11:20:00,74.38,74.44,74.35,74.35,10894.0,61.4772,61.5268,61.4524,61.4524,10894.0
2017-01-19 11:25:00,74.34,74.35,74.3,74.31,8749.0,61.4441,61.4524,61.4111,61.4193,8749.0
2017-01-19 11:30:00,74.31,74.33,74.29,74.29,7142.0,61.4193,61.4359,61.4028,61.4028,7142.0
2017-01-19 11:35:00,74.29,74.29,74.21,74.24,6940.0,61.4028,61.4028,61.3367,61.3615,6940.0
2017-01-19 11:40:00,74.23,74.27,74.22,74.25,9561.0,61.3532,61.3863,61.3449,61.3697,9561.0
2017-01-19 11:45:00,74.25,74.26,74.2,74.2,5600.0,61.3697,61.378,61.3284,61.3284,5600.0
2017-01-19 11:50:00,74.19,74.2,74.17,74.18,8891.0,61.3202,61.3284,61.3036,61.3119,8891.0
2017-01-19 11:55:00,74.19,74.24,74.17,74.23,9408.0,61.3202,61.3615,61.3036,61.3532,9408.0
2017-01-19 12:00:00,74.22,74.23,74.17,74.21,6600.0,61.3449,61.3532,61.3036,61.3367,6600.0
2017-01-19 12:05:00,74.21,74.21,74.15,74.16,15973.0,61.3367,61.3367,61.2871,61.2954,15973.0
2017-01-19 12:10:00,74.17,74.2,74.15,74.15,5265.0,61.3036,61.3284,61.2871,61.2871,5265.0
2017-01-19 12:15:00,74.15,74.2,74.15,74.2,7823.0,61.2871,61.3284,61.2871,61.3284,7823.0
2017-01-19 12:20:00,74.2,74.21,74.16,74.18,9385.0,61.3284,61.3367,61.2954,61.3119,9385.0
2017-01-19 12:25:00,74.18,74.24,74.18,74.24,9403.0,61.3119,61.3615,61.3119,61.3615,9403.0
2017-01-19 12:30:00,74.24,74.26,74.22,74.23,7754.0,61.3615,61.378,61.3449,61.3532,7754.0
2017-01-19 12:35:00,74.22,74.25,74.2,74.2,8208.0,61.3449,61.3697,61.3284,61.3284,8208.0
2017-01-19 12:40:00,74.19,74.21,74.15,74.16,6991.0,61.3202,61.3367,61.2871,61.2954,6991.0
2017-01-19 12:45:00,74.16,74.17,74.16,74.16,3432.0,61.2954,61.3036,61.2954,61.2954,3432.0
2017-01-19 12:50:00,74.17,74.24,74.16,74.23,10636.0,61.3036,61.3615,61.2954,61.3532,10636.0
2017-01-19 12:55:00,74.23,74.23,74.21,74.22,3993.0,61.3532,61.3532,61.3367,61.3449,3993.0
2017-01-19 13:00:00,74.22,74.23,74.2,74.2,7771.0,61.3449,61.3532,61.3284,61.3284,7771.0
2017-01-19 13:05:00,74.2,74.24,74.17,74.24,16208.0,61.3284,61.3615,61.3036,61.3615,16208.0
2017-01-19 13:10:00,74.24,74.28,74.21,74.22,12184.0,61.3615,61.3945,61.3367,61.3449,12184.0
2017-01-19 13:15:00,74.24,74.27,74.23,74.24,13231.0,61.3615,61.3863,61.3532,61.3615,13231.0
2017-01-19 13:20:00,74.24,74.25,74.2,74.2,7968.0,61.3615,61.3697,61.3284,61.3284,7968.0
2017-01-19 13:25:00,74.21,74.25,74.2,74.21,9594.0,61.3367,61.3697,61.3284,61.3367,9594.0
2017-01-19 13:30:00,74.21,74.22,74.21,74.22,4538.0,61.3367,61.3449,61.3367,61.3449,4538.0
2017-01-19 13:35:00,74.22,74.25,74.21,74.23,10758.0,61.3449,61.3697,61.3367,61.3532,10758.0
2017-01-19 13:40:00,74.23,74.23,74.19,74.19,3917.0,61.3532,61.3532,61.3202,61.3202,3917.0
2017-01-19 13:45:00,74.21,74.21,74.16,74.16,10934.0,61.3367,61.3367,61.2954,61.2954,10934.0
2017-01-19 13:50:00,74.16,74.16,74.1,74.1,10975.0,61.2954,61.2954,61.2458,61.2458,10975.0
2017-01-19 13:55:00,74.11,74.13,74.11,74.12,6314.0,61.254,61.2706,61.254,61.2623,6314.0
2017-01-19 14:00:00,74.12,74.15,74.11,74.14,8952.0,61.2623,61.2871,61.254,61.2788,8952.0
2017-01-19 14:05:00,74.14,74.14,73.94,73.96,13584.0,61.2788,61.2788,61.1135,61.13,13584.0
2017-01-19 14:10:00,73.97,74.01,73.96,73.96,11845.0,61.1383,61.1714,61.13,61.13,11845.0
2017-01-19 14:15:00,73.96,73.98,73.92,73.93,14927.0,61.13,61.1466,61.097,61.1053,14927.0
2017-01-19 14:20:00,73.92,74.02,73.9,74.01,11674.0,61.097,61.1796,61.0805,61.1714,11674.0
2017-01-19 14:25:00,74.01,74.04,73.98,74.03,13851.0,61.1714,61.1962,61.1466,61.1879,13851.0
2017-01-19 14:30:00,74.03,74.03,74.0,74.02,9594.0,61.1879,61.1879,61.1631,61.1796,9594.0
2017-01-19 14:35:00,74.01,74.04,74.0,74.02,20862.0,61.1714,61.1962,61.1631,61.1796,20862.0
2017-01-19 14:40:00,74.03,74.05,74.0,74.05,9218.0,61.1879,61.2044,61.1631,61.2044,9218.0
2017-01-19 14:45:00,74.05,74.1,74.04,74.09,13243.0,61.2044,61.2458,61.1962,61.2375,13243.0
2017-01-19 14:50:00,74.09,74.16,74.09,74.14,13539.0,61.2375,61.2954,61.2375,61.2788,13539.0
2017-01-19 14:55:00,74.13,74.14,74.1,74.13,14579.0,61.2706,61.2788,61.2458,61.2706,14579.0
2017-01-19 15:00:00,74.13,74.2,74.12,74.18,17362.0,61.2706,61.3284,61.2623,61.3119,17362.0
2017-01-19 15:05:00,74.19,74.21,74.13,74.15,20423.0,61.3202,61.3367,61.2706,61.2871,20423.0
2017-01-19 15:10:00,74.16,74.19,74.15,74.16,11145.0,61.2954,61.3202,61.2871,61.2954,11145.0
2017-01-19 15:15:00,74.18,74.27,74.17,74.27,15625.0,61.3119,61.3863,61.3036,61.3863,15625.0
2017-01-19 15:20:00,74.26,74.28,74.24,74.28,13282.0,61.378,61.3945,61.3615,61.3945,13282.0
2017-01-19 15:25:00,74.28,74.33,74.27,74.31,18929.0,61.3945,61.4359,61.3863,61.4193,18929.0
2017-01-19 15:30:00,74.31,74.31,74.26,74.3,28699.0,61.4193,61.4193,61.378,61.4111,28699.0
2017-01-19 15:35:00,74.29,74.31,74.27,74.28,29285.0,61.4028,61.4193,61.3863,61.3945,29285.0
2017-01-19 15:40:00,74.29,74.3,74.25,74.27,18822.0,61.4028,61.4111,61.3697,61.3863,18822.0
2017-01-19 15:45:00,74.27,74.27,74.24,74.26,25349.0,61.3863,61.3863,61.3615,61.378,25349.0
2017-01-19 15:50:00,74.26,74.3,74.25,74.28,28924.0,61.378,61.4111,61.3697,61.3945,28924.0
2017-01-19 15:55:00,74.29,74.31,74.22,74.24,55450.0,61.4028,61.4193,61.3449,61.3615,55450.0
2017-01-20 09:30:00,74.37,74.6,74.37,74.49,163619.0,61.4689,61.659,61.4689,61.5681,163619.0
2017-01-20 09:35:00,74.52,74.74,74.5,74.74,16173.0,61.5929,61.7747,61.5764,61.7747,16173.0
2017-01-20 09:40:00,74.73,74.78,74.7,74.7,8079.0,61.7665,61.8078,61.7417,61.7417,8079.0
2017-01-20 09:45:00,74.67,74.75,74.63,74.71,9620.0,61.7169,61.783,61.6838,61.7499,9620.0
2017-01-20 09:50:00,74.73,74.74,74.66,74.7,19257.0,61.7665,61.7747,61.7086,61.7417,19257.0
2017-01-20 09:55:00,74.71,74.8,74.71,74.8,14972.0,61.7499,61.8243,61.7499,61.8243,14972.0
2017-01-20 10:00:00,74.78,74.79,74.71,74.73,12618.0,61.8078,61.8161,61.7499,61.7665,12618.0
2017-01-20 10:05:00,74.73,74.83,74.73,74.83,18195.0,61.7665,61.8491,61.7665,61.8491,18195.0
2017-01-20 10:10:00,74.83,74.89,74.81,74.82,16130.0,61.8491,61.8987,61.8326,61.8409,16130.0
2017-01-20 10:15:00,74.82,74.87,74.81,74.87,7747.0,61.8409,61.8822,61.8326,61.8822,7747.0
2017-01-20 10:20:00,74.87,74.9,74.84,74.87,12349.0,61.8822,61.907,61.8574,61.8822,12349.0
2017-01-20 10:25:00,74.88,74.96,74.88,74.94,19151.0,61.8905,61.9566,61.8905,61.94,19151.0
2017-01-20 10:30:00,74.94,74.95,74.91,74.94,10236.0,61.94,61.9483,61.9153,61.94,10236.0
2017-01-20 10:35:00,74.95,74.95,74.88,74.91,13263.0,61.9483,61.9483,61.8905,61.9153,13263.0
2017-01-20 10:40:00,74.91,74.94,74.89,74.92,16400.0,61.9153,61.94,61.8987,61.9235,16400.0
2017-01-20 10:45:00,74.92,74.94,74.81,74.84,11838.0,61.9235,61.94,61.8326,61.8574,11838.0
2017-01-20 10:50:00,74.85,74.86,74.81,74.84,8113.0,61.8657,61.8739,61.8326,61.8574,8113.0
2017-01-20 10:55:00,74.83,74.91,74.83,74.89,13123.0,61.8491,61.9153,61.8491,61.8987,13123.0
2017-01-20 11:00:00,74.88,74.9,74.87,74.89,11026.0,61.8905,61.907,61.8822,61.8987,11026.0
2017-01-20 11:05:00,74.9,74.94,74.89,74.94,15146.0,61.907,61.94,61.8987,61.94,15146.0
2017-01-20 11:10:00,74.95,74.95,74.91,74.93,17973.0,61.9483,61.9483,61.9153,61.9318,17973.0
2017-01-20 11:15:00,74.93,74.96,74.93,74.95,5933.0,61.9318,61.9566,61.9318,61.9483,5933.0
2017-01-20 11:20:00,74.95,74.95,74.85,74.85,10100.0,61.9483,61.9483,61.8657,61.8657,10100.0
2017-01-20 11:25:00,74.85,74.89,74.83,74.88,14127.0,61.8657,61.8987,61.8491,61.8905,14127.0
2017-01-20 11:30:00,74.88,74.89,74.86,74.88,6501.0,61.8905,61.8987,61.8739,61.8905,6501.0
2017-01-20 11:35:00,74.88,74.91,74.88,74.91,8585.0,61.8905,61.9153,61.8905,61.9153,8585.0
2017-01-20 11:40:00,74.91,74.91,74.86,74.86,8787.0,61.9153,61.9153,61.8739,61.8739,8787.0
2017-01-20 11:45:00,74.86,74.86,74.81,74.81,8168.0,61.8739,61.8739,61.8326,61.8326,8168.0
2017-01-20 11:50:00,74.81,74.83,74.75,74.78,8703.0,61.8326,61.8491,61.783,61.8078,8703.0
2017-01-20 11:55:00,74.78,74.8,74.76,74.79,11857.0,61.8078,61.8243,61.7913,61.8161,11857.0
2017-01-20 12:00:00,74.8,74.81,74.77,74.77,10388.0,61.8243,61.8326,61.7995,61.7995,10388.0
2017-01-20 12:05:00,74.77,74.8,74.62,74.8,19749.0,61.7995,61.8243,61.6756,61.8243,19749.0
2017-01-20 12:10:00,74.79,74.8,74.73,74.75,10801.0,61.8161,61.8243,61.7665,61.783,10801.0
2017-01-20 12:15:00,74.74,74.86,74.74,74.83,15716.0,61.7747,61.8739,61.7747,61.8491,15716.0
2017-01-20 12:20:00,74.8,74.8,74.73,74.73,8466.0,61.8243,61.8243,61.7665,61.7665,8466.0
2017-01-20 12:25:00,74.72,74.75,74.69,74.72,21453.0,61.7582,61.783,61.7334,61.7582,21453.0
2017-01-20 12:30:00,74.71,74.71,74.55,74.63,10744.0,61.7499,61.7499,61.6177,61.6838,10744.0
2017-01-20 12:35:00,74.62,74.63,74.49,74.49,18006.0,61.6756,61.6838,61.5681,61.5681,18006.0
2017-01-20 12:40:00,74.49,74.6,74.47,74.59,10809.0,61.5681,61.659,61.5516,61.6508,10809.0
2017-01-20 12:45:00,74.58,74.58,74.54,74.56,4628.0,61.6425,61.6425,61.6094,61.626,4628.0
2017-01-20 12:50:00,74.56,74.57,74.49,74.51,6641.0,61.626,61.6342,61.5681,61.5846,6641.0
2017-01-20 12:55:00,74.5,74.56,74.45,74.56,3894.0,61.5764,61.626,61.535,61.626,3894.0
2017-01-20 13:00:00,74.56,74.56,74.52,74.53,5971.0,61.626,61.626,61.5929,61.6012,5971.0
2017-01-20 13:05:00,74.54,74.65,74.53,74.65,4821.0,61.6094,61.7004,61.6012,61.7004,4821.0
2017-01-20 13:10:00,74.65,74.65,74.62,74.64,3837.0,61.7004,61.7004,61.6756,61.6921,3837.0
2017-01-20 13:15:00,74.64,74.67,74.62,74.66,8093.0,61.6921,61.7169,61.6756,61.7086,8093.0
2017-01-20 13:20:00,74.66,74.67,74.64,74.67,4312.0,61.7086,61.7169,61.6921,61.7169,4312.0
2017-01-20 13:25:00,74.67,74.7,74.66,74.68,5179.0,61.7169,61.7417,61.7086,61.7251,5179.0
2017-01-20 13:30:00,74.7,74.7,74.66,74.67,6296.0,61.7417,61.7417,61.7086,61.7169,6296.0
2017-01-20 13:35:00,74.66,74.69,74.66,74.67,5304.0,61.7086,61.7334,61.7086,61.7169,5304.0
2017-01-20 13:40:00,74.66,74.67,74.62,74.62,10320.0,61.7086,61.7169,61.6756,61.6756,10320.0
2017-01-20 13:45:00,74.64,74.64,74.58,74.58,3553.0,61.6921,61.6921,61.6425,61.6425,3553.0
2017-01-20 13:50:00,74.59,74.6,74.57,74.58,7385.0,61.6508,61.659,61.6342,61.6425,7385.0
2017-01-20 13:55:00,74.58,74.62,74.58,74.6,6448.0,61.6425,61.6756,61.6425,61.659,6448.0
2017-01-20 14:00:00,74.6,74.62,74.56,74.61,14363.0,61.659,61.6756,61.626,61.6673,14363.0
2017-01-20 14:05:00,74.61,74.62,74.58,74.6,4817.0,61.6673,61.6756,61.6425,61.659,4817.0
2017-01-20 14:10:00,74.59,74.6,74.57,74.57,6623.0,61.6508,61.659,61.6342,61.6342,6623.0
2017-01-20 14:15:00,74.57,74.58,74.53,74.56,18663.0,61.6342,61.6425,61.6012,61.626,18663.0
2017-01-20 14:20:00,74.56,74.56,74.43,74.45,9314.0,61.626,61.626,61.5185,61.535,9314.0
2017-01-20 14:25:00,74.46,74.5,74.45,74.5,8555.0,61.5433,61.5764,61.535,61.5764,8555.0
2017-01-20 14:30:00,74.5,74.57,74.49,74.55,12653.0,61.5764,61.6342,61.5681,61.6177,12653.0
2017-01-20 14:35:00,74.54,74.54,74.5,74.52,10181.0,61.6094,61.6094,61.5764,61.5929,10181.0
2017-01-20 14:40:00,74.51,74.55,74.5,74.55,10951.0,61.5846,61.6177,61.5764,61.6177,10951.0
2017-01-20 14:45:00,74.55,74.55,74.51,74.51,10263.0,61.6177,61.6177,61.5846,61.5846,10263.0
2017-01-20 14:50:00,74.51,74.53,74.51,74.52,13579.0,61.5846,61.6012,61.5846,61.5929,13579.0
2017-01-20 14:55:00,74.52,74.52,74.49,74.5,8329.0,61.5929,61.5929,61.5681,61.5764,8329.0
2017-01-20 15:00:00,74.5,74.55,74.5,74.55,18650.0,61.5764,61.6177,61.5764,61.6177,18650.0
2017-01-20 15:05:00,74.55,74.59,74.52,74.59,12782.0,61.6177,61.6508,61.5929,61.6508,12782.0
2017-01-20 15:10:00,74.58,74.59,74.54,74.54,10452.0,61.6425,61.6508,61.6094,61.6094,10452.0
2017-01-20 15:15:00,74.54,74.56,74.48,74.51,14581.0,61.6094,61.626,61.5598,61.5846,14581.0
2017-01-20 15:20:00,74.52,74.52,74.47,74.5,9011.0,61.5929,61.5929,61.5516,61.5764,9011.0
2017-01-20 15:25:00,74.5,74.51,74.46,74.48,19888.0,61.5764,61.5846,61.5433,61.5598,19888.0
2017-01-20 15:30:00,74.47,74.5,74.46,74.48,9810.0,61.5516,61.5764,61.5433,61.5598,9810.0
2017-01-20 15:35:00,74.49,74.53,74.48,74.51,17302.0,61.5681,61.6012,61.5598,61.5846,17302.0
2017-01-20 15:40:00,74.51,74.51,74.48,74.49,20282.0,61.5846,61.5846,61.5598,61.5681,20282.0
2017-01-20 15:45:00,74.5,74.52,74.48,74.51,30859.0,61.5764,61.5929,61.5598,61.5846,30859.0
2017-01-20 15:50:00,74.51,74.55,74.48,74.5,39081.0,61.5846,61.6177,61.5598,61.5764,39081.0
2017-01-20 15:55:00,74.5,74.55,74.49,74.55,58992.0,61.5764,61.6177,61.5681,61.6177,58992.0
2017-01-23 09:30:00,74.59,74.62,74.42,74.53,17604.0,61.6508,61.6756,61.5103,61.6012,17604.0
2017-01-23 09:35:00,74.62,74.63,74.52,74.6,22388.0,61.6756,61.6838,61.5929,61.659,22388.0
2017-01-23 09:40:00,74.63,74.65,74.51,74.59,12642.0,61.6838,61.7004,61.5846,61.6508,12642.0
2017-01-23 09:45:00,74.62,74.62,74.43,74.43,18291.0,61.6756,61.6756,61.5185,61.5185,18291.0
2017-01-23 09:50:00,74.43,74.46,74.4,74.41,7746.0,61.5185,61.5433,61.4937,61.502,7746.0
2017-01-23 09:55:00,74.42,74.43,74.37,74.37,6433.0,61.5103,61.5185,61.4689,61.4689,6433.0
2017-01-23 10:00:00,74.35,74.37,74.29,74.3,8276.0,61.4524,61.4689,61.4028,61.4111,8276.0
2017-01-23 10:05:00,74.31,74.34,74.28,74.28,6021.0,61.4193,61.4441,61.3945,61.3945,6021.0
2017-01-23 10:10:00,74.28,74.31,74.17,74.17,12697.0,61.3945,61.4193,61.3036,61.3036,12697.0
2017-01-23 10:15:00,74.19,74.22,74.11,74.11,9787.0,61.3202,61.3449,61.254,61.254,9787.0
2017-01-23 10:20:00,74.11,74.16,74.1,74.11,12941.0,61.254,61.2954,61.2458,61.254,12941.0
2017-01-23 10:25:00,74.1,74.11,74.04,74.04,11578.0,61.2458,61.254,61.1962,61.1962,11578.0
2017-01-23 10:30:00,74.06,74.08,73.96,74.0,13412.0,61.2127,61.2292,61.13,61.1631,13412.0
2017-01-23 10:35:00,74.01,74.04,73.98,73.98,16621.0,61.1714,61.1962,61.1466,61.1466,16621.0
2017-01-23 10:40:00,74.01,74.04,73.99,74.01,16867.0,61.1714,61.1962,61.1548,61.1714,16867.0
2017-01-23 10:45:00,74.01,74.04,73.98,74.04,17735.0,61.1714,61.1962,61.1466,61.1962,17735.0
2017-01-23 10:50:00,74.03,74.09,73.99,73.99,8997.0,61.1879,61.2375,61.1548,61.1548,8997.0
2017-01-23 10:55:00,73.99,74.05,73.99,74.04,5800.0,61.1548,61.2044,61.1548,61.1962,5800.0
2017-01-23 11:00:00,74.04,74.1,74.03,74.08,21239.0,61.1962,61.2458,61.1879,61.2292,21239.0
2017-01-23 11:05:00,74.08,74.2,74.07,74.18,11933.0,61.2292,61.3284,61.221,61.3119,11933.0
2017-01-23 11:10:00,74.18,74.23,74.17,74.2,13427.0,61.3119,61.3532,61.3036,61.3284,13427.0
2017-01-23 11:15:00,74.19,74.24,74.19,74.2,19506.0,61.3202,61.3615,61.3202,61.3284,19506.0
2017-01-23 11:20:00,74.2,74.21,74.16,74.17,33686.0,61.3284,61.3367,61.2954,61.3036,33686.0
2017-01-23 11:25:00,74.16,74.21,74.16,74.2,11929.0,61.2954,61.3367,61.2954,61.3284,11929.0
2017-01-23 11:30:00,74.21,74.23,74.2,74.21,8137.0,61.3367,61.3532,61.3284,61.3367,8137.0
2017-01-23 11:35:00,74.21,74.27,74.21,74.23,4500.0,61.3367,61.3863,61.3367,61.3532,4500.0
2017-01-23 11:40:00,74.23,74.25,74.22,74.23,5085.0,61.3532,61.3697,61.3449,61.3532,5085.0
2017-01-23 11:45:00,74.23,74.23,74.11,74.19,12082.0,61.3532,61.3532,61.254,61.3202,12082.0
2017-01-23 11:50:00,74.19,74.21,74.18,74.18,8296.0,61.3202,61.3367,61.3119,61.3119,8296.0
2017-01-23 11:55:00,74.17,74.21,74.17,74.2,6664.0,61.3036,61.3367,61.3036,61.3284,6664.0
2017-01-23 12:00:00,74.2,74.21,74.18,74.19,15394.0,61.3284,61.3367,61.3119,61.3202,15394.0
2017-01-23 12:05:00,74.2,74.21,74.17,74.19,15507.0,61.3284,61.3367,61.3036,61.3202,15507.0
2017-01-23 12:10:00,74.19,74.2,74.15,74.15,5558.0,61.3202,61.3284,61.2871,61.2871,5558.0
2017-01-23 12:15:00,74.15,74.21,74.11,74.2,8819.0,61.2871,61.3367,61.254,61.3284,8819.0
2017-01-23 12:20:00,74.2,74.21,74.18,74.19,18549.0,61.3284,61.3367,61.3119,61.3202,18549.0
2017-01-23 12:25:00,74.19,74.2,74.18,74.19,3002.0,61.3202,61.3284,61.3119,61.3202,3002.0
2017-01-23 12:30:00,74.19,74.21,74.17,74.17,6986.0,61.3202,61.3367,61.3036,61.3036,6986.0
2017-01-23 12:35:00,74.18,74.2,74.17,74.18,3506.0,61.3119,61.3284,61.3036,61.3119,3506.0
2017-01-23 12:40:00,74.18,74.21,74.18,74.19,7944.0,61.3119,61.3367,61.3119,61.3202,7944.0
2017-01-23 12:45:00,74.19,74.19,74.14,74.15,3648.0,61.3202,61.3202,61.2788,61.2871,3648.0
2017-01-23 12:50:00,74.16,74.19,74.15,74.19,3705.0,61.2954,61.3202,61.2871,61.3202,3705.0
2017-01-23 12:55:00,74.2,74.21,74.19,74.2,2331.0,61.3284,61.3367,61.3202,61.3284,2331.0
2017-01-23 13:00:00,74.2,74.21,74.17,74.2,8378.0,61.3284,61.3367,61.3036,61.3284,8378.0
2017-01-23 13:05:00,74.19,74.21,74.16,74.16,7826.0,61.3202,61.3367,61.2954,61.2954,7826.0
2017-01-23 13:10:00,74.16,74.17,74.11,74.11,7017.0,61.2954,61.3036,61.254,61.254,7017.0
2017-01-23 13:15:00,74.12,74.16,74.12,74.16,3920.0,61.2623,61.2954,61.2623,61.2954,3920.0
2017-01-23 13:20:00,74.16,74.18,74.15,74.16,5543.0,61.2954,61.3119,61.2871,61.2954,5543.0
2017-01-23 13:25:00,74.14,74.17,74.12,74.16,6704.0,61.2788,61.3036,61.2623,61.2954,6704.0
2017-01-23 13:30:00,74.16,74.19,74.13,74.18,6796.0,61.2954,61.3202,61.2706,61.3119,6796.0
2017-01-23 13:35:00,74.18,74.25,74.18,74.23,12218.0,61.3119,61.3697,61.3119,61.3532,12218.0
2017-01-23 13:40:00,74.23,74.23,74.18,74.18,3700.0,61.3532,61.3532,61.3119,61.3119,3700.0
2017-01-23 13:45:00,74.18,74.18,74.08,74.1,6262.0,61.3119,61.3119,61.2292,61.2458,6262.0
2017-01-23 13:50:00,74.11,74.12,74.07,74.1,9282.0,61.254,61.2623,61.221,61.2458,9282.0
2017-01-23 13:55:00,74.09,74.11,74.06,74.06,6113.0,61.2375,61.254,61.2127,61.2127,6113.0
2017-01-23 14:00:00,74.07,74.13,74.07,74.12,6182.0,61.221,61.2706,61.221,61.2623,6182.0
2017-01-23 14:05:00,74.12,74.12,74.07,74.07,12030.0,61.2623,61.2623,61.221,61.221,12030.0
2017-01-23 14:10:00,74.08,74.08,74.02,74.03,9529.0,61.2292,61.2292,61.1796,61.1879,9529.0
2017-01-23 14:15:00,74.02,74.06,73.99,74.06,10869.0,61.1796,61.2127,61.1548,61.2127,10869.0
2017-01-23 14:20:00,74.06,74.08,74.03,74.06,9703.0,61.2127,61.2292,61.1879,61.2127,9703.0
2017-01-23 14:25:00,74.08,74.09,74.06,74.07,5746.0,61.2292,61.2375,61.2127,61.221,5746.0
2017-01-23 14:30:00,74.08,74.11,74.06,74.09,4563.0,61.2292,61.254,61.2127,61.2375,4563.0
2017-01-23 14:35:00,74.1,74.1,74.07,74.1,9187.0,61.2458,61.2458,61.221,61.2458,9187.0
2017-01-23 14:40:00,74.11,74.11,74.08,74.09,9470.0,61.254,61.254,61.2292,61.2375,9470.0
2017-01-23 14:45:00,74.09,74.13,74.09,74.09,7632.0,61.2375,61.2706,61.2375,61.2375,7632.0
2017-01-23 14:50:00,74.1,74.11,74.09,74.1,4945.0,61.2458,61.254,61.2375,61.2458,4945.0
2017-01-23 14:55:00,74.11,74.14,74.1,74.14,5206.0,61.254,61.2788,61.2458,61.2788,5206.0
2017-01-23 15:00:00,74.14,74.16,74.12,74.14,9011.0,61.2788,61.2954,61.2623,61.2788,9011.0
2017-01-23 15:05:00,74.16,74.17,74.14,74.14,9228.0,61.2954,61.3036,61.2788,61.2788,9228.0
2017-01-23 15:10:00,74.15,74.16,74.13,74.14,10856.0,61.2871,61.2954,61.2706,61.2788,10856.0
2017-01-23 15:15:00,74.13,74.18,74.13,74.17,20664.0,61.2706,61.3119,61.2706,61.3036,20664.0
2017-01-23 15:20:00,74.17,74.21,74.16,74.21,6385.0,61.3036,61.3367,61.2954,61.3367,6385.0
2017-01-23 15:25:00,74.21,74.22,74.18,74.18,11127.0,61.3367,61.3449,61.3119,61.3119,11127.0
2017-01-23 15:30:00,74.18,74.19,74.16,74.17,8471.0,61.3119,61.3202,61.2954,61.3036,8471.0
2017-01-23 15:35:00,74.17,74.19,74.16,74.16,29204.0,61.3036,61.3202,61.2954,61.2954,29204.0
2017-01-23 15:40:00,74.16,74.21,74.15,74.21,18454.0,61.2954,61.3367,61.2871,61.3367,18454.0
2017-01-23 15:45:00,74.2,74.21,74.18,74.2,37534.0,61.3284,61.3367,61.3119,61.3284,37534.0
2017-01-23 15:50:00,74.19,74.2,74.16,74.16,16349.0,61.3202,61.3284,61.2954,61.2954,16349.0
2017-01-23 15:55:00,74.17,74.2,74.15,74.16,49404.0,61.3036,61.3284,61.2871,61.2954,49404.0
2017-01-24 09:30:00,74.24,74.4,74.06,74.2,35427.0,61.3615,61.4937,61.2127,61.3284,35427.0
2017-01-24 09:35:00,74.18,74.3,74.04,74.04,24254.0,61.3119,61.4111,61.1962,61.1962,24254.0
2017-01-24 09:40:00,74.03,74.07,73.97,74.02,19596.0,61.1879,61.221,61.1383,61.1796,19596.0
2017-01-24 09:45:00,74.01,74.23,74.0,74.23,16279.0,61.1714,61.3532,61.1631,61.3532,16279.0
2017-01-24 09:50:00,74.23,74.34,74.21,74.29,13406.0,61.3532,61.4441,61.3367,61.4028,13406.0
2017-01-24 09:55:00,74.3,74.39,74.27,74.39,11803.0,61.4111,61.4855,61.3863,61.4855,11803.0
2017-01-24 10:00:00,74.39,74.45,74.36,74.44,11671.0,61.4855,61.535,61.4607,61.5268,11671.0
2017-01-24 10:05:00,74.43,74.44,74.4,74.44,6077.0,61.5185,61.5268,61.4937,61.5268,6077.0
2017-01-24 10:10:00,74.46,74.54,74.46,74.5,4749.0,61.5433,61.6094,61.5433,61.5764,4749.0
2017-01-24 10:15:00,74.5,74.53,74.48,74.49,9458.0,61.5764,61.6012,61.5598,61.5681,9458.0
2017-01-24 10:20:00,74.48,74.54,74.47,74.53,3179.0,61.5598,61.6094,61.5516,61.6012,3179.0
2017-01-24 10:25:00,74.54,74.55,74.52,74.52,6126.0,61.6094,61.6177,61.5929,61.5929,6126.0
2017-01-24 10:30:00,74.51,74.53,74.5,74.5,5960.0,61.5846,61.6012,61.5764,61.5764,5960.0
2017-01-24 10:35:00,74.49,74.49,74.44,74.45,7426.0,61.5681,61.5681,61.5268,61.535,7426.0
2017-01-24 10:40:00,74.45,74.45,74.38,74.4,10208.0,61.535,61.535,61.4772,61.4937,10208.0
2017-01-24 10:45:00,74.39,74.39,74.32,74.32,6054.0,61.4855,61.4855,61.4276,61.4276,6054.0
2017-01-24 10:50:00,74.32,74.37,74.31,74.34,7521.0,61.4276,61.4689,61.4193,61.4441,7521.0
2017-01-24 10:55:00,74.36,74.43,74.36,74.39,4581.0,61.4607,61.5185,61.4607,61.4855,4581.0
2017-01-24 11:00:00,74.39,74.41,74.34,74.37,6390.0,61.4855,61.502,61.4441,61.4689,6390.0
2017-01-24 11:05:00,74.37,74.45,74.36,74.42,6769.0,61.4689,61.535,61.4607,61.5103,6769.0
2017-01-24 11:10:00,74.43,74.43,74.37,74.37,10051.0,61.5185,61.5185,61.4689,61.4689,10051.0
2017-01-24 11:15:00,74.37,74.38,74.33,74.35,8157.0,61.4689,61.4772,61.4359,61.4524,8157.0
2017-01-24 11:20:00,74.37,74.37,74.31,74.31,6842.0,61.4689,61.4689,61.4193,61.4193,6842.0
2017-01-24 11:25:00,74.31,74.33,74.24,74.25,7741.0,61.4193,61.4359,61.3615,61.3697,7741.0
2017-01-24 11:30:00,74.26,74.29,74.24,74.29,12921.0,61.378,61.4028,61.3615,61.4028,12921.0
2017-01-24 11:35:00,74.29,74.3,74.28,74.29,3361.0,61.4028,61.4111,61.3945,61.4028,3361.0
2017-01-24 11:40:00,74.29,74.31,74.26,74.3,4782.0,61.4028,61.4193,61.378,61.4111,4782.0
2017-01-24 11:45:00,74.29,74.3,74.27,74.27,4801.0,61.4028,61.4111,61.3863,61.3863,4801.0
2017-01-24 11:50:00,74.29,74.29,74.23,74.23,4427.0,61.4028,61.4028,61.3532,61.3532,4427.0
2017-01-24 11:55:00,74.23,74.31,74.23,74.31,3871.0,61.3532,61.4193,61.3532,61.4193,3871.0
2017-01-24 12:00:00,74.32,74.34,74.31,74.33,5426.0,61.4276,61.4441,61.4193,61.4359,5426.0
2017-01-24 12:05:00,74.31,74.31,74.29,74.3,5612.0,61.4193,61.4193,61.4028,61.4111,5612.0
2017-01-24 12:10:00,74.3,74.37,74.29,74.34,3982.0,61.4111,61.4689,61.4028,61.4441,3982.0
2017-01-24 12:15:00,74.34,74.35,74.32,74.33,7034.0,61.4441,61.4524,61.4276,61.4359,7034.0
2017-01-24 12:20:00,74.34,74.38,74.34,74.38,6436.0,61.4441,61.4772,61.4441,61.4772,6436.0
2017-01-24 12:25:00,74.37,74.43,74.37,74.43,3980.0,61.4689,61.5185,61.4689,61.5185,3980.0
2017-01-24 12:30:00,74.43,74.44,74.41,74.43,5827.0,61.5185,61.5268,61.502,61.5185,5827.0
2017-01-24 12:35:00,74.43,74.46,74.43,74.45,2290.0,61.5185,61.5433,61.5185,61.535,2290.0
2017-01-24 12:40:00,74.45,74.47,74.44,74.45,7026.0,61.535,61.5516,61.5268,61.535,7026.0
2017-01-24 12:45:00,74.46,74.47,74.42,74.45,4394.0,61.5433,61.5516,61.5103,61.535,4394.0
2017-01-24 12:50:00,74.43,74.45,74.43,74.44,2938.0,61.5185,61.535,61.5185,61.5268,2938.0
2017-01-24 12:55:00,74.45,74.46,74.44,74.44,3031.0,61.535,61.5433,61.5268,61.5268,3031.0
2017-01-24 13:00:00,74.44,74.47,74.42,74.45,4982.0,61.5268,61.5516,61.5103,61.535,4982.0
2017-01-24 13:05:00,74.48,74.57,74.47,74.53,7639.0,61.5598,61.6342,61.5516,61.6012,7639.0
2017-01-24 13:10:00,74.53,74.54,74.5,74.51,5961.0,61.6012,61.6094,61.5764,61.5846,5961.0
2017-01-24 13:15:00,74.51,74.53,74.48,74.5,9074.0,61.5846,61.6012,61.5598,61.5764,9074.0
2017-01-24 13:20:00,74.51,74.52,74.48,74.48,6656.0,61.5846,61.5929,61.5598,61.5598,6656.0
2017-01-24 13:25:00,74.48,74.49,74.46,74.48,4263.0,61.5598,61.5681,61.5433,61.5598,4263.0
2017-01-24 13:30:00,74.48,74.57,74.48,74.54,9987.0,61.5598,61.6342,61.5598,61.6094,9987.0
2017-01-24 13:35:00,74.55,74.58,74.54,74.54,7079.0,61.6177,61.6425,61.6094,61.6094,7079.0
2017-01-24 13:40:00,74.54,74.59,74.53,74.54,7013.0,61.6094,61.6508,61.6012,61.6094,7013.0
2017-01-24 13:45:00,74.57,74.6,74.55,74.6,6264.0,61.6342,61.659,61.6177,61.659,6264.0
2017-01-24 13:50:00,74.6,74.6,74.57,74.59,13576.0,61.659,61.659,61.6342,61.6508,13576.0
2017-01-24 13:55:00,74.59,74.6,74.55,74.56,8334.0,61.6508,61.659,61.6177,61.626,8334.0
2017-01-24 14:00:00,74.55,74.61,74.54,74.6,8909.0,61.6177,61.6673,61.6094,61.659,8909.0
2017-01-24 14:05:00,74.59,74.62,74.54,74.59,8559.0,61.6508,61.6756,61.6094,61.6508,8559.0
2017-01-24 14:10:00,74.59,74.6,74.55,74.57,7780.0,61.6508,61.659,61.6177,61.6342,7780.0
2017-01-24 14:15:00,74.58,74.58,74.54,74.54,6351.0,61.6425,61.6425,61.6094,61.6094,6351.0
2017-01-24 14:20:00,74.56,74.58,74.54,74.54,5193.0,61.626,61.6425,61.6094,61.6094,5193.0
2017-01-24 14:25:00,74.53,74.57,74.53,74.55,7268.0,61.6012,61.6342,61.6012,61.6177,7268.0
2017-01-24 14:30:00,74.55,74.59,74.53,74.59,7328.0,61.6177,61.6508,61.6012,61.6508,7328.0
2017-01-24 14:35:00,74.58,74.58,74.52,74.52,6953.0,61.6425,61.6425,61.5929,61.5929,6953.0
2017-01-24 14:40:00,74.52,74.58,74.52,74.56,6017.0,61.5929,61.6425,61.5929,61.626,6017.0
2017-01-24 14:45:00,74.56,74.59,74.53,74.55,10089.0,61.626,61.6508,61.6012,61.6177,10089.0
2017-01-24 14:50:00,74.56,74.61,74.55,74.56,3868.0,61.626,61.6673,61.6177,61.626,3868.0
2017-01-24 14:55:00,74.56,74.6,74.56,74.59,5830.0,61.626,61.659,61.626,61.6508,5830.0
2017-01-24 15:00:00,74.6,74.66,74.6,74.63,8130.0,61.659,61.7086,61.659,61.6838,8130.0
2017-01-24 15:05:00,74.62,74.65,74.61,74.64,8552.0,61.6756,61.7004,61.6673,61.6921,8552.0
2017-01-24 15:10:00,74.64,74.66,74.63,74.64,9263.0,61.6921,61.7086,61.6838,61.6921,9263.0
2017-01-24 15:15:00,74.64,74.64,74.58,74.59,15715.0,61.6921,61.6921,61.6425,61.6508,15715.0
2017-01-24 15:20:00,74.58,74.61,74.55,74.59,11193.0,61.6425,61.6673,61.6177,61.6508,11193.0
2017-01-24 15:25:00,74.59,74.6,74.56,74.57,17876.0,61.6508,61.659,61.626,61.6342,17876.0
2017-01-24 15:30:00,74.58,74.6,74.56,74.57,12029.0,61.6425,61.659,61.626,61.6342,12029.0
2017-01-24 15:35:00,74.57,74.6,74.56,74.57,19944.0,61.6342,61.659,61.626,61.6342,19944.0
2017-01-24 15:40:00,74.56,74.58,74.54,74.57,10880.0,61.626,61.6425,61.6094,61.6342,10880.0
2017-01-24 15:45:00,74.56,74.56,74.54,74.56,15259.0,61.626,61.626,61.6094,61.626,15259.0
2017-01-24 15:50:00,74.56,74.56,74.48,74.49,27667.0,61.626,61.626,61.5598,61.5681,27667.0
2017-01-24 15:55:00,74.47,74.5,74.46,74.47,54270.0,61.5516,61.5764,61.5433,61.5516,54270.0
2017-01-25 09:30:00,74.77,74.92,74.74,74.92,35471.0,61.7995,61.9235,61.7747,61.9235,35471.0
2017-01-25 09:35:00,74.89,75.25,74.89,75.23,72324.0,61.8987,62.1963,61.8987,62.1797,72324.0
2017-01-25 09:40:00,75.24,75.26,75.13,75.26,12319.0,62.188,62.2045,62.0971,62.2045,12319.0
2017-01-25 09:45:00,75.22,75.35,75.18,75.29,24458.0,62.1715,62.2789,62.1384,62.2293,24458.0
2017-01-25 09:50:00,75.3,75.4,75.28,75.31,44125.0,62.2376,62.3202,62.2211,62.2459,44125.0
2017-01-25 09:55:00,75.31,75.31,75.11,75.15,22035.0,62.2459,62.2459,62.0806,62.1136,22035.0
2017-01-25 10:00:00,75.15,75.17,75.1,75.16,13642.0,62.1136,62.1301,62.0723,62.1219,13642.0
2017-01-25 10:05:00,75.14,75.18,75.12,75.18,11841.0,62.1054,62.1384,62.0888,62.1384,11841.0
2017-01-25 10:10:00,75.2,75.24,75.11,75.12,9864.0,62.1549,62.188,62.0806,62.0888,9864.0
2017-01-25 10:15:00,75.11,75.12,75.03,75.04,10104.0,62.0806,62.0888,62.0144,62.0227,10104.0
2017-01-25 10:20:00,75.04,75.04,74.95,74.98,6963.0,62.0227,62.0227,61.9483,61.9731,6963.0
2017-01-25 10:25:00,74.98,75.02,74.95,74.97,10344.0,61.9731,62.0062,61.9483,61.9648,10344.0
2017-01-25 10:30:00,74.97,75.07,74.96,75.05,10132.0,61.9648,62.0475,61.9566,62.031,10132.0
2017-01-25 10:35:00,75.05,75.13,75.05,75.12,4628.0,62.031,62.0971,62.031,62.0888,4628.0
2017-01-25 10:40:00,75.11,75.16,75.09,75.16,11536.0,62.0806,62.1219,62.064,62.1219,11536.0
2017-01-25 10:45:00,75.16,75.17,75.1,75.13,16849.0,62.1219,62.1301,62.0723,62.0971,16849.0
2017-01-25 10:50:00,75.12,75.23,75.12,75.23,11684.0,62.0888,62.1797,62.0888,62.1797,11684.0
2017-01-25 10:55:00,75.22,75.25,75.19,75.25,10397.0,62.1715,62.1963,62.1467,62.1963,10397.0
2017-01-25 11:00:00,75.24,75.25,75.17,75.23,11773.0,62.188,62.1963,62.1301,62.1797,11773.0
2017-01-25 11:05:00,75.24,75.31,75.22,75.3,14823.0,62.188,62.2459,62.1715,62.2376,14823.0
2017-01-25 11:10:00,75.3,75.31,75.24,75.29,9152.0,62.2376,62.2459,62.188,62.2293,9152.0
2017-01-25 11:15:00,75.28,75.33,75.27,75.31,20852.0,62.2211,62.2624,62.2128,62.2459,20852.0
2017-01-25 11:20:00,75.31,75.33,75.29,75.31,15111.0,62.2459,62.2624,62.2293,62.2459,15111.0
2017-01-25 11:25:00,75.31,75.33,75.29,75.33,18171.0,62.2459,62.2624,62.2293,62.2624,18171.0
2017-01-25 11:30:00,75.33,75.36,75.31,75.34,21424.0,62.2624,62.2872,62.2459,62.2707,21424.0
2017-01-25 11:35:00,75.35,75.35,75.28,75.29,10309.0,62.2789,62.2789,62.2211,62.2293,10309.0
2017-01-25 11:40:00,75.28,75.4,75.28,75.39,13588.0,62.2211,62.3202,62.2211,62.312,13588.0
2017-01-25 11:45:00,75.39,75.53,75.39,75.42,73986.0,62.312,62.4277,62.312,62.3368,73986.0
2017-01-25 11:50:00,75.42,75.42,75.26,75.26,11750.0,62.3368,62.3368,62.2045,62.2045,11750.0
2017-01-25 11:55:00,75.28,75.35,75.27,75.3,10099.0,62.2211,62.2789,62.2128,62.2376,10099.0
2017-01-25 12:00:00,75.31,75.35,75.26,75.26,32329.0,62.2459,62.2789,62.2045,62.2045,32329.0
2017-01-25 12:05:00,75.27,75.35,75.26,75.31,16653.0,62.2128,62.2789,62.2045,62.2459,16653.0
2017-01-25 12:10:00,75.33,75.34,75.26,75.33,32790.0,62.2624,62.2707,62.2045,62.2624,32790.0
2017-01-25 12:15:00,75.34,75.38,75.31,75.33,10536.0,62.2707,62.3037,62.2459,62.2624,10536.0
2017-01-25 12:20:00,75.34,75.36,75.29,75.3,35062.0,62.2707,62.2872,62.2293,62.2376,35062.0
2017-01-25 12:25:00,75.3,75.35,75.27,75.34,18508.0,62.2376,62.2789,62.2128,62.2707,18508.0
2017-01-25 12:30:00,75.33,75.35,75.32,75.34,10332.0,62.2624,62.2789,62.2541,62.2707,10332.0
2017-01-25 12:35:00,75.34,75.34,75.29,75.29,8367.0,62.2707,62.2707,62.2293,62.2293,8367.0
2017-01-25 12:40:00,75.29,75.29,75.24,75.25,8950.0,62.2293,62.2293,62.188,62.1963,8950.0
2017-01-25 12:45:00,75.25,75.26,75.24,75.25,5357.0,62.1963,62.2045,62.188,62.1963,5357.0
2017-01-25 12:50:00,75.25,75.26,75.23,75.24,22431.0,62.1963,62.2045,62.1797,62.188,22431.0
2017-01-25 12:55:00,75.24,75.27,75.21,75.23,19152.0,62.188,62.2128,62.1632,62.1797,19152.0
2017-01-25 13:00:00,75.22,75.27,75.22,75.25,41882.0,62.1715,62.2128,62.1715,62.1963,41882.0
2017-01-25 13:05:00,75.24,75.25,75.21,75.22,6114.0,62.188,62.1963,62.1632,62.1715,6114.0
2017-01-25 13:10:00,75.21,75.25,75.21,75.24,17467.0,62.1632,62.1963,62.1632,62.188,17467.0
2017-01-25 13:15:00,75.24,75.24,75.17,75.2,13121.0,62.188,62.188,62.1301,62.1549,13121.0
2017-01-25 13:20:00,75.2,75.25,75.2,75.23,14896.0,62.1549,62.1963,62.1549,62.1797,14896.0
2017-01-25 13:25:00,75.23,75.3,75.23,75.29,12025.0,62.1797,62.2376,62.1797,62.2293,12025.0
2017-01-25 13:30:00,75.3,75.32,75.24,75.24,8741.0,62.2376,62.2541,62.188,62.188,8741.0
2017-01-25 13:35:00,75.24,75.25,75.21,75.23,8903.0,62.188,62.1963,62.1632,62.1797,8903.0
2017-01-25 13:40:00,75.24,75.3,75.24,75.27,10794.0,62.188,62.2376,62.188,62.2128,10794.0
2017-01-25 13:45:00,75.27,75.3,75.24,75.29,11761.0,62.2128,62.2376,62.188,62.2293,11761.0
2017-01-25 13:50:00,75.28,75.28,75.24,75.26,12531.0,62.2211,62.2211,62.188,62.2045,12531.0
2017-01-25 13:55:00,75.25,75.31,75.25,75.27,9967.0,62.1963,62.2459,62.1963,62.2128,9967.0
2017-01-25 14:00:00,75.28,75.32,75.26,75.26,16870.0,62.2211,62.2541,62.2045,62.2045,16870.0
2017-01-25 14:05:00,75.27,75.33,75.26,75.3,20235.0,62.2128,62.2624,62.2045,62.2376,20235.0
2017-01-25 14:10:00,75.3,75.31,75.27,75.28,10971.0,62.2376,62.2459,62.2128,62.2211,10971.0
2017-01-25 14:15:00,75.29,75.3,75.26,75.3,10941.0,62.2293,62.2376,62.2045,62.2376,10941.0
2017-01-25 14:20:00,75.3,75.31,75.28,75.3,13266.0,62.2376,62.2459,62.2211,62.2376,13266.0
2017-01-25 14:25:00,75.3,75.34,75.3,75.34,9251.0,62.2376,62.2707,62.2376,62.2707,9251.0
2017-01-25 14:30:00,75.33,75.34,75.28,75.33,16088.0,62.2624,62.2707,62.2211,62.2624,16088.0
2017-01-25 14:35:00,75.33,75.33,75.27,75.27,6200.0,62.2624,62.2624,62.2128,62.2128,6200.0
2017-01-25 14:40:00,75.28,75.3,75.24,75.26,13355.0,62.2211,62.2376,62.188,62.2045,13355.0
2017-01-25 14:45:00,75.26,75.26,75.24,75.24,6060.0,62.2045,62.2045,62.188,62.188,6060.0
2017-01-25 14:50:00,75.25,75.25,75.22,75.23,9853.0,62.1963,62.1963,62.1715,62.1797,9853.0
2017-01-25 14:55:00,75.22,75.23,75.21,75.21,7024.0,62.1715,62.1797,62.1632,62.1632,7024.0
2017-01-25 15:00:00,75.21,75.25,75.21,75.25,15480.0,62.1632,62.1963,62.1632,62.1963,15480.0
2017-01-25 15:05:00,75.25,75.25,75.2,75.23,11015.0,62.1963,62.1963,62.1549,62.1797,11015.0
2017-01-25 15:10:00,75.22,75.3,75.22,75.3,19019.0,62.1715,62.2376,62.1715,62.2376,19019.0
2017-01-25 15:15:00,75.3,75.3,75.23,75.23,16149.0,62.2376,62.2376,62.1797,62.1797,16149.0
2017-01-25 15:20:00,75.23,75.26,75.23,75.26,17540.0,62.1797,62.2045,62.1797,62.2045,17540.0
2017-01-25 15:25:00,75.26,75.34,75.24,75.31,19240.0,62.2045,62.2707,62.188,62.2459,19240.0
2017-01-25 15:30:00,75.31,75.34,75.29,75.33,18165.0,62.2459,62.2707,62.2293,62.2624,18165.0
2017-01-25 15:35:00,75.33,75.35,75.3,75.34,25429.0,62.2624,62.2789,62.2376,62.2707,25429.0
2017-01-25 15:40:00,75.35,75.4,75.35,75.4,21137.0,62.2789,62.3202,62.2789,62.3202,21137.0
2017-01-25 15:45:00,75.4,75.4,75.37,75.39,29367.0,62.3202,62.3202,62.2955,62.312,29367.0
2017-01-25 15:50:00,75.38,75.41,75.38,75.41,50790.0,62.3037,62.3285,62.3037,62.3285,50790.0
2017-01-25 15:55:00,75.41,75.42,75.38,75.39,69989.0,62.3285,62.3368,62.3037,62.312,69989.0
2017-01-26 09:30:00,75.42,75.45,75.21,75.25,29192.0,62.3368,62.3616,62.1632,62.1963,29192.0
2017-01-26 09:35:00,75.27,75.4,75.26,75.4,14753.0,62.2128,62.3202,62.2045,62.3202,14753.0
2017-01-26 09:40:00,75.4,75.44,75.29,75.29,12469.0,62.3202,62.3533,62.2293,62.2293,12469.0
2017-01-26 09:45:00,75.31,75.34,75.26,75.28,9047.0,62.2459,62.2707,62.2045,62.2211,9047.0
2017-01-26 09:50:00,75.29,75.49,75.27,75.47,11772.0,62.2293,62.3946,62.2128,62.3781,11772.0
2017-01-26 09:55:00,75.48,75.53,75.45,75.51,9421.0,62.3864,62.4277,62.3616,62.4112,9421.0
2017-01-26 10:00:00,75.51,75.62,75.45,75.55,25838.0,62.4112,62.5021,62.3616,62.4442,25838.0
2017-01-26 10:05:00,75.52,75.52,75.48,75.49,3887.0,62.4194,62.4194,62.3864,62.3946,3887.0
2017-01-26 10:10:00,75.53,75.59,75.51,75.52,8100.0,62.4277,62.4773,62.4112,62.4194,8100.0
2017-01-26 10:15:00,75.52,75.54,75.46,75.52,6822.0,62.4194,62.436,62.3698,62.4194,6822.0
2017-01-26 10:20:00,75.5,75.54,75.47,75.5,9000.0,62.4029,62.436,62.3781,62.4029,9000.0
2017-01-26 10:25:00,75.5,75.57,75.49,75.53,5495.0,62.4029,62.4608,62.3946,62.4277,5495.0
2017-01-26 10:30:00,75.54,75.59,75.53,75.59,6172.0,62.436,62.4773,62.4277,62.4773,6172.0
2017-01-26 10:35:00,75.58,75.71,75.57,75.69,10786.0,62.469,62.5765,62.4608,62.5599,10786.0
2017-01-26 10:40:00,75.67,75.67,75.49,75.5,11583.0,62.5434,62.5434,62.3946,62.4029,11583.0
2017-01-26 10:45:00,75.47,75.52,75.47,75.51,5833.0,62.3781,62.4194,62.3781,62.4112,5833.0
2017-01-26 10:50:00,75.52,75.53,75.48,75.48,12615.0,62.4194,62.4277,62.3864,62.3864,12615.0
2017-01-26 10:55:00,75.48,75.54,75.48,75.53,10541.0,62.3864,62.436,62.3864,62.4277,10541.0
2017-01-26 11:00:00,75.51,75.54,75.46,75.54,13446.0,62.4112,62.436,62.3698,62.436,13446.0
2017-01-26 11:05:00,75.54,75.59,75.51,75.59,8125.0,62.436,62.4773,62.4112,62.4773,8125.0
2017-01-26 11:10:00,75.58,75.64,75.57,75.64,8943.0,62.469,62.5186,62.4608,62.5186,8943.0
2017-01-26 11:15:00,75.63,75.67,75.56,75.58,12887.0,62.5104,62.5434,62.4525,62.469,12887.0
2017-01-26 11:20:00,75.56,75.56,75.52,75.53,5428.0,62.4525,62.4525,62.4194,62.4277,5428.0
2017-01-26 11:25:00,75.51,75.64,75.51,75.63,8183.0,62.4112,62.5186,62.4112,62.5104,8183.0
2017-01-26 11:30:00,75.62,75.65,75.52,75.63,7668.0,62.5021,62.5269,62.4194,62.5104,7668.0
2017-01-26 11:35:00,75.62,75.65,75.6,75.61,7168.0,62.5021,62.5269,62.4856,62.4938,7168.0
2017-01-26 11:40:00,75.6,75.67,75.6,75.65,9421.0,62.4856,62.5434,62.4856,62.5269,9421.0
2017-01-26 11:45:00,75.66,75.7,75.66,75.68,16635.0,62.5351,62.5682,62.5351,62.5517,16635.0
2017-01-26 11:50:00,75.7,75.7,75.67,75.7,12183.0,62.5682,62.5682,62.5434,62.5682,12183.0
2017-01-26 11:55:00,75.7,75.7,75.65,75.66,7057.0,62.5682,62.5682,62.5269,62.5351,7057.0
2017-01-26 12:00:00,75.66,75.69,75.64,75.68,6196.0,62.5351,62.5599,62.5186,62.5517,6196.0
2017-01-26 12:05:00,75.68,75.69,75.65,75.69,12498.0,62.5517,62.5599,62.5269,62.5599,12498.0
2017-01-26 12:10:00,75.68,75.75,75.68,75.72,10258.0,62.5517,62.6095,62.5517,62.5847,10258.0
2017-01-26 12:15:00,75.7,75.71,75.69,75.69,2200.0,62.5682,62.5765,62.5599,62.5599,2200.0
2017-01-26 12:20:00,75.7,75.7,75.63,75.64,10025.0,62.5682,62.5682,62.5104,62.5186,10025.0
2017-01-26 12:25:00,75.65,75.68,75.64,75.65,4690.0,62.5269,62.5517,62.5186,62.5269,4690.0
2017-01-26 12:30:00,75.66,75.69,75.65,75.65,6158.0,62.5351,62.5599,62.5269,62.5269,6158.0
2017-01-26 12:35:00,75.66,75.67,75.63,75.64,5830.0,62.5351,62.5434,62.5104,62.5186,5830.0
2017-01-26 12:40:00,75.64,75.65,75.59,75.64,16464.0,62.5186,62.5269,62.4773,62.5186,16464.0
2017-01-26 12:45:00,75.64,75.64,75.59,75.64,7175.0,62.5186,62.5186,62.4773,62.5186,7175.0
2017-01-26 12:50:00,75.64,75.64,75.57,75.59,7554.0,62.5186,62.5186,62.4608,62.4773,7554.0
2017-01-26 12:55:00,75.6,75.61,75.59,75.61,7767.0,62.4856,62.4938,62.4773,62.4938,7767.0
2017-01-26 13:00:00,75.61,75.63,75.59,75.62,8836.0,62.4938,62.5104,62.4773,62.5021,8836.0
2017-01-26 13:05:00,75.61,75.63,75.59,75.61,7156.0,62.4938,62.5104,62.4773,62.4938,7156.0
2017-01-26 13:10:00,75.6,75.62,75.59,75.6,9087.0,62.4856,62.5021,62.4773,62.4856,9087.0
2017-01-26 13:15:00,75.59,75.61,75.56,75.6,8638.0,62.4773,62.4938,62.4525,62.4856,8638.0
2017-01-26 13:20:00,75.6,75.61,75.54,75.55,10414.0,62.4856,62.4938,62.436,62.4442,10414.0
2017-01-26 13:25:00,75.56,75.59,75.55,75.59,5371.0,62.4525,62.4773,62.4442,62.4773,5371.0
2017-01-26 13:30:00,75.58,75.63,75.58,75.61,13857.0,62.469,62.5104,62.469,62.4938,13857.0
2017-01-26 13:35:00,75.62,75.67,75.61,75.66,9586.0,62.5021,62.5434,62.4938,62.5351,9586.0
2017-01-26 13:40:00,75.65,75.66,75.64,75.65,6200.0,62.5269,62.5351,62.5186,62.5269,6200.0
2017-01-26 13:45:00,75.66,75.68,75.64,75.68,10040.0,62.5351,62.5517,62.5186,62.5517,10040.0
2017-01-26 13:50:00,75.68,75.69,75.67,75.69,8249.0,62.5517,62.5599,62.5434,62.5599,8249.0
2017-01-26 13:55:00,75.69,75.72,75.68,75.71,15611.0,62.5599,62.5847,62.5517,62.5765,15611.0
2017-01-26 14:00:00,75.7,75.71,75.65,75.65,9070.0,62.5682,62.5765,62.5269,62.5269,9070.0
2017-01-26 14:05:00,75.66,75.7,75.65,75.68,10674.0,62.5351,62.5682,62.5269,62.5517,10674.0
2017-01-26 14:10:00,75.68,75.73,75.68,75.72,15716.0,62.5517,62.593,62.5517,62.5847,15716.0
2017-01-26 14:15:00,75.72,75.73,75.7,75.71,11233.0,62.5847,62.593,62.5682,62.5765,11233.0
2017-01-26 14:20:00,75.7,75.72,75.7,75.7,8890.0,62.5682,62.5847,62.5682,62.5682,8890.0
2017-01-26 14:25:00,75.71,75.74,75.7,75.74,13087.0,62.5765,62.6013,62.5682,62.6013,13087.0
2017-01-26 14:30:00,75.74,75.78,75.74,75.76,15185.0,62.6013,62.6343,62.6013,62.6178,15185.0
2017-01-26 14:35:00,75.76,75.81,75.75,75.79,15058.0,62.6178,62.6591,62.6095,62.6426,15058.0
2017-01-26 14:40:00,75.79,75.8,75.75,75.79,13322.0,62.6426,62.6509,62.6095,62.6426,13322.0
2017-01-26 14:45:00,75.79,75.82,75.78,75.8,10645.0,62.6426,62.6674,62.6343,62.6509,10645.0
2017-01-26 14:50:00,75.81,75.81,75.78,75.8,10610.0,62.6591,62.6591,62.6343,62.6509,10610.0
2017-01-26 14:55:00,75.8,75.81,75.79,75.81,6123.0,62.6509,62.6591,62.6426,62.6591,6123.0
2017-01-26 15:00:00,75.8,75.84,75.8,75.84,13165.0,62.6509,62.6839,62.6509,62.6839,13165.0
2017-01-26 15:05:00,75.84,75.84,75.76,75.76,18119.0,62.6839,62.6839,62.6178,62.6178,18119.0
2017-01-26 15:10:00,75.77,75.77,75.73,75.74,11229.0,62.6261,62.6261,62.593,62.6013,11229.0
2017-01-26 15:15:00,75.75,75.78,75.74,75.75,18211.0,62.6095,62.6343,62.6013,62.6095,18211.0
2017-01-26 15:20:00,75.74,75.75,75.73,75.73,10244.0,62.6013,62.6095,62.593,62.593,10244.0
2017-01-26 15:25:00,75.73,75.79,75.73,75.78,16842.0,62.593,62.6426,62.593,62.6343,16842.0
2017-01-26 15:30:00,75.77,75.83,75.76,75.83,24118.0,62.6261,62.6757,62.6178,62.6757,24118.0
2017-01-26 15:35:00,75.83,75.83,75.75,75.75,18379.0,62.6757,62.6757,62.6095,62.6095,18379.0
2017-01-26 15:40:00,75.75,75.76,75.67,75.69,29194.0,62.6095,62.6178,62.5434,62.5599,29194.0
2017-01-26 15:45:00,75.68,75.73,75.66,75.7,46710.0,62.5517,62.593,62.5351,62.5682,46710.0
2017-01-26 15:50:00,75.7,75.74,75.66,75.73,47951.0,62.5682,62.6013,62.5351,62.593,47951.0
2017-01-26 15:55:00,75.72,75.85,75.72,75.8,174850.0,62.5847,62.6922,62.5847,62.6509,174850.0
2017-01-27 09:30:00,75.29,75.47,75.22,75.33,98727.0,62.2293,62.3781,62.1715,62.2624,98727.0
2017-01-27 09:35:00,75.31,75.43,75.23,75.4,21097.0,62.2459,62.345,62.1797,62.3202,21097.0
2017-01-27 09:40:00,75.36,75.44,75.35,75.41,12797.0,62.2872,62.3533,62.2789,62.3285,12797.0
2017-01-27 09:45:00,75.38,75.41,75.3,75.35,14129.0,62.3037,62.3285,62.2376,62.2789,14129.0
2017-01-27 09:50:00,75.34,75.45,75.33,75.45,9793.0,62.2707,62.3616,62.2624,62.3616,9793.0
2017-01-27 09:55:00,75.45,75.45,75.25,75.33,10391.0,62.3616,62.3616,62.1963,62.2624,10391.0
2017-01-27 10:00:00,75.31,75.38,75.31,75.31,12746.0,62.2459,62.3037,62.2459,62.2459,12746.0
2017-01-27 10:05:00,75.32,75.42,75.31,75.39,19616.0,62.2541,62.3368,62.2459,62.312,19616.0
2017-01-27 10:10:00,75.4,75.58,75.4,75.57,10620.0,62.3202,62.469,62.3202,62.4608,10620.0
2017-01-27 10:15:00,75.57,75.66,75.57,75.64,18482.0,62.4608,62.5351,62.4608,62.5186,18482.0
2017-01-27 10:20:00,75.64,75.66,75.58,75.58,20164.0,62.5186,62.5351,62.469,62.469,20164.0
2017-01-27 10:25:00,75.57,75.57,75.51,75.51,5129.0,62.4608,62.4608,62.4112,62.4112,5129.0
2017-01-27 10:30:00,75.48,75.57,75.48,75.56,5979.0,62.3864,62.4608,62.3864,62.4525,5979.0
2017-01-27 10:35:00,75.56,75.65,75.56,75.62,6977.0,62.4525,62.5269,62.4525,62.5021,6977.0
2017-01-27 10:40:00,75.62,75.7,75.6,75.69,8726.0,62.5021,62.5682,62.4856,62.5599,8726.0
2017-01-27 10:45:00,75.69,75.69,75.61,75.64,8261.0,62.5599,62.5599,62.4938,62.5186,8261.0
2017-01-27 10:50:00,75.65,75.7,75.63,75.69,7032.0,62.5269,62.5682,62.5104,62.5599,7032.0
2017-01-27 10:55:00,75.69,75.69,75.61,75.62,5165.0,62.5599,62.5599,62.4938,62.5021,5165.0
2017-01-27 11:00:00,75.62,75.64,75.57,75.58,9740.0,62.5021,62.5186,62.4608,62.469,9740.0
2017-01-27 11:05:00,75.6,75.62,75.58,75.59,9417.0,62.4856,62.5021,62.469,62.4773,9417.0
2017-01-27 11:10:00,75.6,75.65,75.6,75.61,12473.0,62.4856,62.5269,62.4856,62.4938,12473.0
2017-01-27 11:15:00,75.6,75.63,75.55,75.61,9624.0,62.4856,62.5104,62.4442,62.4938,9624.0
2017-01-27 11:20:00,75.6,75.68,75.6,75.64,8593.0,62.4856,62.5517,62.4856,62.5186,8593.0
2017-01-27 11:25:00,75.65,75.72,75.63,75.71,4127.0,62.5269,62.5847,62.5104,62.5765,4127.0
2017-01-27 11:30:00,75.69,75.73,75.65,75.72,5009.0,62.5599,62.593,62.5269,62.5847,5009.0
2017-01-27 11:35:00,75.72,75.73,75.7,75.71,9146.0,62.5847,62.593,62.5682,62.5765,9146.0
2017-01-27 11:40:00,75.73,75.74,75.7,75.7,3030.0,62.593,62.6013,62.5682,62.5682,3030.0
2017-01-27 11:45:00,75.71,75.72,75.69,75.72,7068.0,62.5765,62.5847,62.5599,62.5847,7068.0
2017-01-27 11:50:00,75.72,75.76,75.72,75.73,4050.0,62.5847,62.6178,62.5847,62.593,4050.0
2017-01-27 11:55:00,75.73,75.8,75.72,75.79,7202.0,62.593,62.6509,62.5847,62.6426,7202.0
2017-01-27 12:00:00,75.79,75.8,75.76,75.78,7997.0,62.6426,62.6509,62.6178,62.6343,7997.0
2017-01-27 12:05:00,75.78,75.78,75.72,75.72,8079.0,62.6343,62.6343,62.5847,62.5847,8079.0
2017-01-27 12:10:00,75.73,75.78,75.72,75.77,7017.0,62.593,62.6343,62.5847,62.6261,7017.0
2017-01-27 12:15:00,75.77,75.81,75.76,75.81,6388.0,62.6261,62.6591,62.6178,62.6591,6388.0
2017-01-27 12:20:00,75.8,75.81,75.72,75.75,6527.0,62.6509,62.6591,62.5847,62.6095,6527.0
2017-01-27 12:25:00,75.75,75.78,75.75,75.76,5563.0,62.6095,62.6343,62.6095,62.6178,5563.0
2017-01-27 12:30:00,75.76,75.77,75.75,75.75,11097.0,62.6178,62.6261,62.6095,62.6095,11097.0
2017-01-27 12:35:00,75.75,75.75,75.67,75.67,4900.0,62.6095,62.6095,62.5434,62.5434,4900.0
2017-01-27 12:40:00,75.66,75.69,75.63,75.64,16812.0,62.5351,62.5599,62.5104,62.5186,16812.0
2017-01-27 12:45:00,75.64,75.68,75.64,75.67,10075.0,62.5186,62.5517,62.5186,62.5434,10075.0
2017-01-27 12:50:00,75.67,75.71,75.67,75.71,2556.0,62.5434,62.5765,62.5434,62.5765,2556.0
2017-01-27 12:55:00,75.7,75.72,75.69,75.7,6324.0,62.5682,62.5847,62.5599,62.5682,6324.0
2017-01-27 13:00:00,75.7,75.71,75.68,75.69,5529.0,62.5682,62.5765,62.5517,62.5599,5529.0
2017-01-27 13:05:00,75.69,75.7,75.68,75.68,5889.0,62.5599,62.5682,62.5517,62.5517,5889.0
2017-01-27 13:10:00,75.69,75.71,75.67,75.69,9577.0,62.5599,62.5765,62.5434,62.5599,9577.0
2017-01-27 13:15:00,75.69,75.72,75.68,75.72,2837.0,62.5599,62.5847,62.5517,62.5847,2837.0
2017-01-27 13:20:00,75.72,75.76,75.72,75.74,3951.0,62.5847,62.6178,62.5847,62.6013,3951.0
2017-01-27 13:25:00,75.73,75.74,75.72,75.74,4400.0,62.593,62.6013,62.5847,62.6013,4400.0
2017-01-27 13:30:00,75.74,75.75,75.7,75.73,9875.0,62.6013,62.6095,62.5682,62.593,9875.0
2017-01-27 13:35:00,75.73,75.74,75.66,75.67,6794.0,62.593,62.6013,62.5351,62.5434,6794.0
2017-01-27 13:40:00,75.67,75.71,75.67,75.7,6127.0,62.5434,62.5765,62.5434,62.5682,6127.0
2017-01-27 13:45:00,75.7,75.71,75.69,75.7,4401.0,62.5682,62.5765,62.5599,62.5682,4401.0
2017-01-27 13:50:00,75.7,75.73,75.69,75.7,6229.0,62.5682,62.593,62.5599,62.5682,6229.0
2017-01-27 13:55:00,75.71,75.73,75.7,75.73,7074.0,62.5765,62.593,62.5682,62.593,7074.0
2017-01-27 14:00:00,75.72,75.73,75.7,75.72,5300.0,62.5847,62.593,62.5682,62.5847,5300.0
2017-01-27 14:05:00,75.71,75.71,75.69,75.71,7524.0,62.5765,62.5765,62.5599,62.5765,7524.0
2017-01-27 14:10:00,75.71,75.73,75.7,75.72,9200.0,62.5765,62.593,62.5682,62.5847,9200.0
2017-01-27 14:15:00,75.71,75.72,75.7,75.72,8493.0,62.5765,62.5847,62.5682,62.5847,8493.0
2017-01-27 14:20:00,75.72,75.72,75.69,75.7,2978.0,62.5847,62.5847,62.5599,62.5682,2978.0
2017-01-27 14:25:00,75.71,75.73,75.68,75.68,11216.0,62.5765,62.593,62.5517,62.5517,11216.0
2017-01-27 14:30:00,75.68,75.69,75.66,75.68,8027.0,62.5517,62.5599,62.5351,62.5517,8027.0
2017-01-27 14:35:00,75.69,75.7,75.66,75.66,9089.0,62.5599,62.5682,62.5351,62.5351,9089.0
2017-01-27 14:40:00,75.66,75.67,75.65,75.67,8434.0,62.5351,62.5434,62.5269,62.5434,8434.0
2017-01-27 14:45:00,75.66,75.69,75.66,75.69,4291.0,62.5351,62.5599,62.5351,62.5599,4291.0
2017-01-27 14:50:00,75.69,75.69,75.64,75.65,31000.0,62.5599,62.5599,62.5186,62.5269,31000.0
2017-01-27 14:55:00,75.66,75.66,75.62,75.65,8060.0,62.5351,62.5351,62.5021,62.5269,8060.0
2017-01-27 15:00:00,75.64,75.65,75.63,75.63,3923.0,62.5186,62.5269,62.5104,62.5104,3923.0
2017-01-27 15:05:00,75.63,75.67,75.63,75.66,12089.0,62.5104,62.5434,62.5104,62.5351,12089.0
2017-01-27 15:10:00,75.65,75.66,75.62,75.64,7211.0,62.5269,62.5351,62.5021,62.5186,7211.0
2017-01-27 15:15:00,75.64,75.65,75.63,75.63,9802.0,62.5186,62.5269,62.5104,62.5104,9802.0
2017-01-27 15:20:00,75.63,75.64,75.57,75.58,10490.0,62.5104,62.5186,62.4608,62.469,10490.0
2017-01-27 15:25:00,75.57,75.57,75.51,75.52,8348.0,62.4608,62.4608,62.4112,62.4194,8348.0
2017-01-27 15:30:00,75.53,75.58,75.52,75.58,19547.0,62.4277,62.469,62.4194,62.469,19547.0
2017-01-27 15:35:00,75.58,75.63,75.57,75.63,12858.0,62.469,62.5104,62.4608,62.5104,12858.0
2017-01-27 15:40:00,75.63,75.65,75.56,75.57,22359.0,62.5104,62.5269,62.4525,62.4608,22359.0
2017-01-27 15:45:00,75.56,75.57,75.54,75.56,19003.0,62.4525,62.4608,62.436,62.4525,19003.0
2017-01-27 15:50:00,75.57,75.59,75.53,75.53,36367.0,62.4608,62.4773,62.4277,62.4277,36367.0
2017-01-27 15:55:00,75.54,75.62,75.53,75.58,170899.0,62.436,62.5021,62.4277,62.469,170899.0
2017-01-30 09:30:00,75.49,75.58,75.34,75.38,48117.0,62.3946,62.469,62.2707,62.3037,48117.0
2017-01-30 09:35:00,75.39,75.53,75.37,75.46,20585.0,62.312,62.4277,62.2955,62.3698,20585.0
2017-01-30 09:40:00,75.47,75.54,75.39,75.46,19802.0,62.3781,62.436,62.312,62.3698,19802.0
2017-01-30 09:45:00,75.46,75.52,75.41,75.43,11551.0,62.3698,62.4194,62.3285,62.345,11551.0
2017-01-30 09:50:00,75.41,75.54,75.41,75.51,10856.0,62.3285,62.436,62.3285,62.4112,10856.0
2017-01-30 09:55:00,75.53,75.59,75.53,75.58,6625.0,62.4277,62.4773,62.4277,62.469,6625.0
2017-01-30 10:00:00,75.56,75.67,75.54,75.59,19374.0,62.4525,62.5434,62.436,62.4773,19374.0
2017-01-30 10:05:00,75.58,75.61,75.46,75.48,15458.0,62.469,62.4938,62.3698,62.3864,15458.0
2017-01-30 10:10:00,75.46,75.54,75.44,75.48,13625.0,62.3698,62.436,62.3533,62.3864,13625.0
2017-01-30 10:15:00,75.49,75.5,75.36,75.36,11385.0,62.3946,62.4029,62.2872,62.2872,11385.0
2017-01-30 10:20:00,75.36,75.4,75.33,75.39,17248.0,62.2872,62.3202,62.2624,62.312,17248.0
2017-01-30 10:25:00,75.4,75.41,75.32,75.35,12327.0,62.3202,62.3285,62.2541,62.2789,12327.0
2017-01-30 10:30:00,75.36,75.45,75.35,75.41,18315.0,62.2872,62.3616,62.2789,62.3285,18315.0
2017-01-30 10:35:00,75.4,75.44,75.35,75.42,16034.0,62.3202,62.3533,62.2789,62.3368,16034.0
2017-01-30 10:40:00,75.4,75.41,75.32,75.33,19155.0,62.3202,62.3285,62.2541,62.2624,19155.0
2017-01-30 10:45:00,75.32,75.33,75.24,75.27,15122.0,62.2541,62.2624,62.188,62.2128,15122.0
2017-01-30 10:50:00,75.27,75.32,75.24,75.24,11257.0,62.2128,62.2541,62.188,62.188,11257.0
2017-01-30 10:55:00,75.24,75.28,75.23,75.25,16050.0,62.188,62.2211,62.1797,62.1963,16050.0
2017-01-30 11:00:00,75.26,75.26,75.22,75.23,16102.0,62.2045,62.2045,62.1715,62.1797,16102.0
2017-01-30 11:05:00,75.22,75.28,75.21,75.27,18866.0,62.1715,62.2211,62.1632,62.2128,18866.0
2017-01-30 11:10:00,75.27,75.33,75.27,75.33,26624.0,62.2128,62.2624,62.2128,62.2624,26624.0
2017-01-30 11:15:00,75.32,75.32,75.27,75.29,17746.0,62.2541,62.2541,62.2128,62.2293,17746.0
2017-01-30 11:20:00,75.29,75.35,75.26,75.27,30217.0,62.2293,62.2789,62.2045,62.2128,30217.0
2017-01-30 11:25:00,75.26,75.27,75.19,75.19,11657.0,62.2045,62.2128,62.1467,62.1467,11657.0
2017-01-30 11:30:00,75.19,75.21,75.16,75.18,12557.0,62.1467,62.1632,62.1219,62.1384,12557.0
2017-01-30 11:35:00,75.18,75.24,75.18,75.23,14041.0,62.1384,62.188,62.1384,62.1797,14041.0
2017-01-30 11:40:00,75.23,75.24,75.19,75.2,12249.0,62.1797,62.188,62.1467,62.1549,12249.0
2017-01-30 11:45:00,75.2,75.27,75.2,75.26,6881.0,62.1549,62.2128,62.1549,62.2045,6881.0
2017-01-30 11:50:00,75.25,75.27,75.23,75.26,20852.0,62.1963,62.2128,62.1797,62.2045,20852.0
2017-01-30 11:55:00,75.26,75.27,75.23,75.25,7496.0,62.2045,62.2128,62.1797,62.1963,7496.0
2017-01-30 12:00:00,75.24,75.25,75.21,75.24,9923.0,62.188,62.1963,62.1632,62.188,9923.0
2017-01-30 12:05:00,75.24,75.28,75.22,75.25,12746.0,62.188,62.2211,62.1715,62.1963,12746.0
2017-01-30 12:10:00,75.24,75.24,75.19,75.19,13100.0,62.188,62.188,62.1467,62.1467,13100.0
2017-01-30 12:15:00,75.2,75.24,75.19,75.23,6630.0,62.1549,62.188,62.1467,62.1797,6630.0
2017-01-30 12:20:00,75.23,75.24,75.18,75.22,11015.0,62.1797,62.188,62.1384,62.1715,11015.0
2017-01-30 12:25:00,75.23,75.26,75.2,75.2,6831.0,62.1797,62.2045,62.1549,62.1549,6831.0
2017-01-30 12:30:00,75.2,75.2,75.15,75.16,13960.0,62.1549,62.1549,62.1136,62.1219,13960.0
2017-01-30 12:35:00,75.16,75.22,75.16,75.22,13404.0,62.1219,62.1715,62.1219,62.1715,13404.0
2017-01-30 12:40:00,75.21,75.23,75.16,75.18,11123.0,62.1632,62.1797,62.1219,62.1384,11123.0
2017-01-30 12:45:00,75.17,75.18,75.15,75.16,6844.0,62.1301,62.1384,62.1136,62.1219,6844.0
2017-01-30 12:50:00,75.15,75.19,75.12,75.17,9770.0,62.1136,62.1467,62.0888,62.1301,9770.0
2017-01-30 12:55:00,75.17,75.19,75.14,75.17,6577.0,62.1301,62.1467,62.1054,62.1301,6577.0
2017-01-30 13:00:00,75.17,75.17,75.16,75.17,1800.0,62.1301,62.1301,62.1219,62.1301,1800.0
2017-01-30 13:05:00,75.16,75.26,75.16,75.26,14142.0,62.1219,62.2045,62.1219,62.2045,14142.0
2017-01-30 13:10:00,75.27,75.27,75.21,75.23,10425.0,62.2128,62.2128,62.1632,62.1797,10425.0
2017-01-30 13:15:00,75.23,75.23,75.21,75.21,6088.0,62.1797,62.1797,62.1632,62.1632,6088.0
2017-01-30 13:20:00,75.22,75.24,75.2,75.2,14217.0,62.1715,62.188,62.1549,62.1549,14217.0
2017-01-30 13:25:00,75.2,75.25,75.19,75.25,7154.0,62.1549,62.1963,62.1467,62.1963,7154.0
2017-01-30 13:30:00,75.24,75.26,75.22,75.25,12733.0,62.188,62.2045,62.1715,62.1963,12733.0
2017-01-30 13:35:00,75.26,75.27,75.22,75.23,9225.0,62.2045,62.2128,62.1715,62.1797,9225.0
2017-01-30 13:40:00,75.23,75.24,75.2,75.2,9763.0,62.1797,62.188,62.1549,62.1549,9763.0
2017-01-30 13:45:00,75.19,75.2,75.18,75.2,8578.0,62.1467,62.1549,62.1384,62.1549,8578.0
2017-01-30 13:50:00,75.2,75.2,75.14,75.17,14074.0,62.1549,62.1549,62.1054,62.1301,14074.0
2017-01-30 13:55:00,75.18,75.2,75.16,75.19,7052.0,62.1384,62.1549,62.1219,62.1467,7052.0
2017-01-30 14:00:00,75.19,75.24,75.19,75.24,11236.0,62.1467,62.188,62.1467,62.188,11236.0
2017-01-30 14:05:00,75.24,75.3,75.24,75.29,10947.0,62.188,62.2376,62.188,62.2293,10947.0
2017-01-30 14:10:00,75.28,75.3,75.27,75.3,13658.0,62.2211,62.2376,62.2128,62.2376,13658.0
2017-01-30 14:15:00,75.3,75.31,75.27,75.31,15086.0,62.2376,62.2459,62.2128,62.2459,15086.0
2017-01-30 14:20:00,75.31,75.35,75.3,75.34,12832.0,62.2459,62.2789,62.2376,62.2707,12832.0
2017-01-30 14:25:00,75.34,75.43,75.34,75.39,13440.0,62.2707,62.345,62.2707,62.312,13440.0
2017-01-30 14:30:00,75.4,75.42,75.39,75.41,9882.0,62.3202,62.3368,62.312,62.3285,9882.0
2017-01-30 14:35:00,75.41,75.41,75.38,75.4,17384.0,62.3285,62.3285,62.3037,62.3202,17384.0
2017-01-30 14:40:00,75.41,75.43,75.38,75.41,14630.0,62.3285,62.345,62.3037,62.3285,14630.0
2017-01-30 14:45:00,75.41,75.43,75.4,75.41,12083.0,62.3285,62.345,62.3202,62.3285,12083.0
2017-01-30 14:50:00,75.41,75.42,75.39,75.4,11022.0,62.3285,62.3368,62.312,62.3202,11022.0
2017-01-30 14:55:00,75.4,75.41,75.39,75.41,5982.0,62.3202,62.3285,62.312,62.3285,5982.0
2017-01-30 15:00:00,75.41,75.41,75.34,75.34,15803.0,62.3285,62.3285,62.2707,62.2707,15803.0
2017-01-30 15:05:00,75.35,75.36,75.3,75.33,20841.0,62.2789,62.2872,62.2376,62.2624,20841.0
2017-01-30 15:10:00,75.33,75.35,75.31,75.34,18085.0,62.2624,62.2789,62.2459,62.2707,18085.0
2017-01-30 15:15:00,75.33,75.34,75.31,75.34,13243.0,62.2624,62.2707,62.2459,62.2707,13243.0
2017-01-30 15:20:00,75.35,75.37,75.34,75.34,12953.0,62.2789,62.2955,62.2707,62.2707,12953.0
2017-01-30 15:25:00,75.34,75.39,75.34,75.38,16725.0,62.2707,62.312,62.2707,62.3037,16725.0
2017-01-30 15:30:00,75.39,75.45,75.39,75.44,25726.0,62.312,62.3616,62.312,62.3533,25726.0
2017-01-30 15:35:00,75.45,75.46,75.38,75.38,36227.0,62.3616,62.3698,62.3037,62.3037,36227.0
2017-01-30 15:40:00,75.38,75.46,75.37,75.45,32226.0,62.3037,62.3698,62.2955,62.3616,32226.0
2017-01-30 15:45:00,75.46,75.57,75.45,75.56,70889.0,62.3698,62.4608,62.3616,62.4525,70889.0
2017-01-30 15:50:00,75.56,75.57,75.55,75.56,46500.0,62.4525,62.4608,62.4442,62.4525,46500.0
2017-01-30 15:55:00,75.57,75.63,75.56,75.59,149771.0,62.4608,62.5104,62.4525,62.4773,149771.0
2017-01-31 09:30:00,75.27,75.58,75.27,75.47,50280.0,62.2128,62.469,62.2128,62.3781,50280.0
2017-01-31 09:35:00,75.46,75.58,75.46,75.52,17073.0,62.3698,62.469,62.3698,62.4194,17073.0
2017-01-31 09:40:00,75.49,75.58,75.46,75.47,17220.0,62.3946,62.469,62.3698,62.3781,17220.0
2017-01-31 09:45:00,75.45,75.45,75.36,75.37,6646.0,62.3616,62.3616,62.2872,62.2955,6646.0
2017-01-31 09:50:00,75.35,75.35,75.28,75.31,9883.0,62.2789,62.2789,62.2211,62.2459,9883.0
2017-01-31 09:55:00,75.28,75.31,75.23,75.27,7912.0,62.2211,62.2459,62.1797,62.2128,7912.0
2017-01-31 10:00:00,75.28,75.3,75.19,75.2,18071.0,62.2211,62.2376,62.1467,62.1549,18071.0
2017-01-31 10:05:00,75.2,75.27,75.15,75.27,11945.0,62.1549,62.2128,62.1136,62.2128,11945.0
2017-01-31 10:10:00,75.28,75.28,75.21,75.24,11082.0,62.2211,62.2211,62.1632,62.188,11082.0
2017-01-31 10:15:00,75.23,75.3,75.23,75.29,10483.0,62.1797,62.2376,62.1797,62.2293,10483.0
2017-01-31 10:20:00,75.28,75.29,75.23,75.25,18420.0,62.2211,62.2293,62.1797,62.1963,18420.0
2017-01-31 10:25:00,75.25,75.26,75.18,75.21,24420.0,62.1963,62.2045,62.1384,62.1632,24420.0
2017-01-31 10:30:00,75.22,75.24,75.17,75.19,22243.0,62.1715,62.188,62.1301,62.1467,22243.0
2017-01-31 10:35:00,75.18,75.18,75.05,75.05,10808.0,62.1384,62.1384,62.031,62.031,10808.0
2017-01-31 10:40:00,75.04,75.05,74.92,74.94,11651.0,62.0227,62.031,61.9235,61.94,11651.0
2017-01-31 10:45:00,74.93,75.01,74.92,74.92,20959.0,61.9318,61.9979,61.9235,61.9235,20959.0
2017-01-31 10:50:00,74.92,74.98,74.92,74.93,16216.0,61.9235,61.9731,61.9235,61.9318,16216.0
2017-01-31 10:55:00,74.94,74.97,74.93,74.96,13109.0,61.94,61.9648,61.9318,61.9566,13109.0
2017-01-31 11:00:00,74.96,74.96,74.83,74.84,21097.0,61.9566,61.9566,61.8491,61.8574,21097.0
2017-01-31 11:05:00,74.85,74.88,74.84,74.85,15625.0,61.8657,61.8905,61.8574,61.8657,15625.0
2017-01-31 11:10:00,74.83,74.85,74.82,74.83,15551.0,61.8491,61.8657,61.8409,61.8491,15551.0
2017-01-31 11:15:00,74.83,74.85,74.82,74.84,15136.0,61.8491,61.8657,61.8409,61.8574,15136.0
2017-01-31 11:20:00,74.83,74.89,74.83,74.89,13272.0,61.8491,61.8987,61.8491,61.8987,13272.0
2017-01-31 11:25:00,74.89,74.9,74.87,74.87,12866.0,61.8987,61.907,61.8822,61.8822,12866.0
2017-01-31 11:30:00,74.87,74.9,74.83,74.84,13145.0,61.8822,61.907,61.8491,61.8574,13145.0
2017-01-31 11:35:00,74.84,74.89,74.8,74.89,12946.0,61.8574,61.8987,61.8243,61.8987,12946.0
2017-01-31 11:40:00,74.89,74.91,74.87,74.9,13774.0,61.8987,61.9153,61.8822,61.907,13774.0
2017-01-31 11:45:00,74.89,74.91,74.83,74.86,19350.0,61.8987,61.9153,61.8491,61.8739,19350.0
2017-01-31 11:50:00,74.86,74.9,74.85,74.88,11421.0,61.8739,61.907,61.8657,61.8905,11421.0
2017-01-31 11:55:00,74.89,74.9,74.85,74.86,11893.0,61.8987,61.907,61.8657,61.8739,11893.0
2017-01-31 12:00:00,74.86,74.88,74.85,74.85,11283.0,61.8739,61.8905,61.8657,61.8657,11283.0
2017-01-31 12:05:00,74.86,74.88,74.85,74.87,13944.0,61.8739,61.8905,61.8657,61.8822,13944.0
2017-01-31 12:10:00,74.87,75.03,74.87,75.03,12970.0,61.8822,62.0144,61.8822,62.0144,12970.0
2017-01-31 12:15:00,75.04,75.07,75.03,75.06,7664.0,62.0227,62.0475,62.0144,62.0392,7664.0
2017-01-31 12:20:00,75.07,75.08,75.05,75.06,6845.0,62.0475,62.0558,62.031,62.0392,6845.0
2017-01-31 12:25:00,75.05,75.07,75.03,75.04,10598.0,62.031,62.0475,62.0144,62.0227,10598.0
2017-01-31 12:30:00,75.03,75.04,75.01,75.02,3762.0,62.0144,62.0227,61.9979,62.0062,3762.0
2017-01-31 12:35:00,75.03,75.04,75.02,75.02,6781.0,62.0144,62.0227,62.0062,62.0062,6781.0
2017-01-31 12:40:00,75.02,75.04,75.01,75.04,8567.0,62.0062,62.0227,61.9979,62.0227,8567.0
2017-01-31 12:45:00,75.03,75.03,74.99,75.0,6267.0,62.0144,62.0144,61.9814,61.9896,6267.0
2017-01-31 12:50:00,74.99,75.05,74.98,75.02,11683.0,61.9814,62.031,61.9731,62.0062,11683.0
2017-01-31 12:55:00,75.01,75.02,74.98,75.0,4476.0,61.9979,62.0062,61.9731,61.9896,4476.0
2017-01-31 13:00:00,75.01,75.01,74.97,74.98,6894.0,61.9979,61.9979,61.9648,61.9731,6894.0
2017-01-31 13:05:00,74.97,75.0,74.96,74.99,11585.0,61.9648,61.9896,61.9566,61.9814,11585.0
2017-01-31 13:10:00,74.99,74.99,74.88,74.92,13568.0,61.9814,61.9814,61.8905,61.9235,13568.0
2017-01-31 13:15:00,74.92,74.94,74.92,74.92,4542.0,61.9235,61.94,61.9235,61.9235,4542.0
2017-01-31 13:20:00,74.92,75.0,74.92,74.99,10740.0,61.9235,61.9896,61.9235,61.9814,10740.0
2017-01-31 13:25:00,74.99,74.99,74.95,74.96,6705.0,61.9814,61.9814,61.9483,61.9566,6705.0
2017-01-31 13:30:00,74.96,74.98,74.93,74.93,7854.0,61.9566,61.9731,61.9318,61.9318,7854.0
2017-01-31 13:35:00,74.93,74.93,74.91,74.92,11163.0,61.9318,61.9318,61.9153,61.9235,11163.0
2017-01-31 13:40:00,74.92,74.93,74.85,74.87,14816.0,61.9235,61.9318,61.8657,61.8822,14816.0
2017-01-31 13:45:00,74.87,74.88,74.81,74.81,8800.0,61.8822,61.8905,61.8326,61.8326,8800.0
2017-01-31 13:50:00,74.79,74.83,74.78,74.81,17722.0,61.8161,61.8491,61.8078,61.8326,17722.0
2017-01-31 13:55:00,74.81,74.83,74.75,74.77,7527.0,61.8326,61.8491,61.783,61.7995,7527.0
2017-01-31 14:00:00,74.76,74.78,74.75,74.78,11776.0,61.7913,61.8078,61.783,61.8078,11776.0
2017-01-31 14:05:00,74.78,74.8,74.74,74.75,11929.0,61.8078,61.8243,61.7747,61.783,11929.0
2017-01-31 14:10:00,74.75,74.79,74.74,74.79,12142.0,61.783,61.8161,61.7747,61.8161,12142.0
2017-01-31 14:15:00,74.78,74.81,74.77,74.78,9425.0,61.8078,61.8326,61.7995,61.8078,9425.0
2017-01-31 14:20:00,74.78,74.83,74.78,74.81,10155.0,61.8078,61.8491,61.8078,61.8326,10155.0
2017-01-31 14:25:00,74.81,74.86,74.8,74.86,12049.0,61.8326,61.8739,61.8243,61.8739,12049.0
2017-01-31 14:30:00,74.85,74.86,74.81,74.81,7822.0,61.8657,61.8739,61.8326,61.8326,7822.0
2017-01-31 14:35:00,74.81,74.86,74.8,74.85,16492.0,61.8326,61.8739,61.8243,61.8657,16492.0
2017-01-31 14:40:00,74.86,74.93,74.86,74.92,13980.0,61.8739,61.9318,61.8739,61.9235,13980.0
2017-01-31 14:45:00,74.91,74.95,74.91,74.95,13516.0,61.9153,61.9483,61.9153,61.9483,13516.0
2017-01-31 14:50:00,74.96,75.0,74.95,75.0,10761.0,61.9566,61.9896,61.9483,61.9896,10761.0
2017-01-31 14:55:00,75.0,75.02,74.99,75.02,11915.0,61.9896,62.0062,61.9814,62.0062,11915.0
2017-01-31 15:00:00,75.02,75.03,74.97,74.98,30245.0,62.0062,62.0144,61.9648,61.9731,30245.0
2017-01-31 15:05:00,74.99,74.99,74.94,74.95,12561.0,61.9814,61.9814,61.94,61.9483,12561.0
2017-01-31 15:10:00,74.95,75.02,74.94,75.01,19832.0,61.9483,62.0062,61.94,61.9979,19832.0
2017-01-31 15:15:00,75.01,75.03,74.97,74.98,23041.0,61.9979,62.0144,61.9648,61.9731,23041.0
2017-01-31 15:20:00,74.98,75.03,74.98,75.02,16454.0,61.9731,62.0144,61.9731,62.0062,16454.0
2017-01-31 15:25:00,75.03,75.07,75.01,75.04,28936.0,62.0144,62.0475,61.9979,62.0227,28936.0
2017-01-31 15:30:00,75.03,75.11,75.02,75.1,16948.0,62.0144,62.0806,62.0062,62.0723,16948.0
2017-01-31 15:35:00,75.1,75.11,75.07,75.07,20669.0,62.0723,62.0806,62.0475,62.0475,20669.0
2017-01-31 15:40:00,75.07,75.15,75.06,75.13,36655.0,62.0475,62.1136,62.0392,62.0971,36655.0
2017-01-31 15:45:00,75.13,75.19,75.11,75.12,38591.0,62.0971,62.1467,62.0806,62.0888,38591.0
2017-01-31 15:50:00,75.11,75.17,75.11,75.15,59483.0,62.0806,62.1301,62.0806,62.1136,59483.0
2017-01-31 15:55:00,75.15,75.24,75.13,75.22,124867.0,62.1136,62.188,62.0971,62.1715,124867.0
2017-02-01 09:30:00,75.57,75.8,75.57,75.64,57662.0,62.4608,62.6509,62.4608,62.5186,57662.0
2017-02-01 09:35:00,75.63,75.97,75.57,75.92,45925.0,62.5104,62.7914,62.4608,62.75,45925.0
2017-02-01 09:40:00,75.94,75.97,75.75,75.75,25933.0,62.7666,62.7914,62.6095,62.6095,25933.0
2017-02-01 09:45:00,75.78,75.81,75.71,75.77,17577.0,62.6343,62.6591,62.5765,62.6261,17577.0
2017-02-01 09:50:00,75.76,75.8,75.7,75.75,7539.0,62.6178,62.6509,62.5682,62.6095,7539.0
2017-02-01 09:55:00,75.75,75.75,75.53,75.53,12378.0,62.6095,62.6095,62.4277,62.4277,12378.0
2017-02-01 10:00:00,75.56,75.74,75.54,75.71,15270.0,62.4525,62.6013,62.436,62.5765,15270.0
2017-02-01 10:05:00,75.71,75.73,75.61,75.73,14806.0,62.5765,62.593,62.4938,62.593,14806.0
2017-02-01 10:10:00,75.71,75.73,75.65,75.68,10055.0,62.5765,62.593,62.5269,62.5517,10055.0
2017-02-01 10:15:00,75.71,75.78,75.7,75.76,13995.0,62.5765,62.6343,62.5682,62.6178,13995.0
2017-02-01 10:20:00,75.78,75.8,75.69,75.7,26425.0,62.6343,62.6509,62.5599,62.5682,26425.0
2017-02-01 10:25:00,75.7,75.71,75.62,75.62,15040.0,62.5682,62.5765,62.5021,62.5021,15040.0
2017-02-01 10:30:00,75.61,75.67,75.58,75.58,13765.0,62.4938,62.5434,62.469,62.469,13765.0
2017-02-01 10:35:00,75.57,75.61,75.48,75.53,27545.0,62.4608,62.4938,62.3864,62.4277,27545.0
2017-02-01 10:40:00,75.53,75.6,75.52,75.59,10675.0,62.4277,62.4856,62.4194,62.4773,10675.0
2017-02-01 10:45:00,75.59,75.59,75.49,75.57,18412.0,62.4773,62.4773,62.3946,62.4608,18412.0
2017-02-01 10:50:00,75.56,75.61,75.53,75.59,27177.0,62.4525,62.4938,62.4277,62.4773,27177.0
2017-02-01 10:55:00,75.59,75.6,75.43,75.43,9747.0,62.4773,62.4856,62.345,62.345,9747.0
2017-02-01 11:00:00,75.45,75.54,75.45,75.53,13740.0,62.3616,62.436,62.3616,62.4277,13740.0
2017-02-01 11:05:00,75.53,75.54,75.48,75.52,13035.0,62.4277,62.436,62.3864,62.4194,13035.0
2017-02-01 11:10:00,75.51,75.55,75.5,75.53,9715.0,62.4112,62.4442,62.4029,62.4277,9715.0
2017-02-01 11:15:00,75.53,75.61,75.52,75.58,17976.0,62.4277,62.4938,62.4194,62.469,17976.0
2017-02-01 11:20:00,75.59,75.61,75.54,75.61,9776.0,62.4773,62.4938,62.436,62.4938,9776.0
2017-02-01 11:25:00,75.6,75.61,75.5,75.54,32880.0,62.4856,62.4938,62.4029,62.436,32880.0
2017-02-01 11:30:00,75.54,75.55,75.43,75.46,56106.0,62.436,62.4442,62.345,62.3698,56106.0
2017-02-01 11:35:00,75.45,75.49,75.45,75.47,9997.0,62.3616,62.3946,62.3616,62.3781,9997.0
2017-02-01 11:40:00,75.46,75.48,75.4,75.4,9652.0,62.3698,62.3864,62.3202,62.3202,9652.0
2017-02-01 11:45:00,75.41,75.44,75.38,75.41,13284.0,62.3285,62.3533,62.3037,62.3285,13284.0
2017-02-01 11:50:00,75.41,75.42,75.36,75.4,15081.0,62.3285,62.3368,62.2872,62.3202,15081.0
2017-02-01 11:55:00,75.4,75.4,75.34,75.36,16140.0,62.3202,62.3202,62.2707,62.2872,16140.0
2017-02-01 12:00:00,75.36,75.41,75.36,75.41,12116.0,62.2872,62.3285,62.2872,62.3285,12116.0
2017-02-01 12:05:00,75.41,75.44,75.39,75.4,11232.0,62.3285,62.3533,62.312,62.3202,11232.0
2017-02-01 12:10:00,75.4,75.42,75.35,75.35,17834.0,62.3202,62.3368,62.2789,62.2789,17834.0
2017-02-01 12:15:00,75.34,75.36,75.33,75.35,16589.0,62.2707,62.2872,62.2624,62.2789,16589.0
2017-02-01 12:20:00,75.34,75.39,75.34,75.38,16284.0,62.2707,62.312,62.2707,62.3037,16284.0
2017-02-01 12:25:00,75.38,75.4,75.35,75.38,6197.0,62.3037,62.3202,62.2789,62.3037,6197.0
2017-02-01 12:30:00,75.38,75.4,75.37,75.37,5200.0,62.3037,62.3202,62.2955,62.2955,5200.0
2017-02-01 12:35:00,75.39,75.39,75.35,75.36,10597.0,62.312,62.312,62.2789,62.2872,10597.0
2017-02-01 12:40:00,75.36,75.39,75.35,75.39,11451.0,62.2872,62.312,62.2789,62.312,11451.0
2017-02-01 12:45:00,75.39,75.39,75.36,75.38,13635.0,62.312,62.312,62.2872,62.3037,13635.0
2017-02-01 12:50:00,75.38,75.41,75.36,75.41,26137.0,62.3037,62.3285,62.2872,62.3285,26137.0
2017-02-01 12:55:00,75.41,75.45,75.39,75.41,14617.0,62.3285,62.3616,62.312,62.3285,14617.0
2017-02-01 13:00:00,75.4,75.46,75.39,75.45,52031.0,62.3202,62.3698,62.312,62.3616,52031.0
2017-02-01 13:05:00,75.45,75.46,75.43,75.45,17531.0,62.3616,62.3698,62.345,62.3616,17531.0
2017-02-01 13:10:00,75.44,75.44,75.39,75.41,11600.0,62.3533,62.3533,62.312,62.3285,11600.0
2017-02-01 13:15:00,75.41,75.42,75.38,75.4,15741.0,62.3285,62.3368,62.3037,62.3202,15741.0
2017-02-01 13:20:00,75.4,75.42,75.36,75.41,39026.0,62.3202,62.3368,62.2872,62.3285,39026.0
2017-02-01 13:25:00,75.42,75.42,75.34,75.36,15613.0,62.3368,62.3368,62.2707,62.2872,15613.0
2017-02-01 13:30:00,75.35,75.38,75.33,75.34,12209.0,62.2789,62.3037,62.2624,62.2707,12209.0
2017-02-01 13:35:00,75.35,75.36,75.34,75.36,8655.0,62.2789,62.2872,62.2707,62.2872,8655.0
2017-02-01 13:40:00,75.36,75.37,75.34,75.36,16357.0,62.2872,62.2955,62.2707,62.2872,16357.0
2017-02-01 13:45:00,75.36,75.38,75.26,75.26,20500.0,62.2872,62.3037,62.2045,62.2045,20500.0
2017-02-01 13:50:00,75.26,75.31,75.26,75.27,14872.0,62.2045,62.2459,62.2045,62.2128,14872.0
2017-02-01 13:55:00,75.27,75.28,75.18,75.18,11819.0,62.2128,62.2211,62.1384,62.1384,11819.0
2017-02-01 14:00:00,75.18,75.27,75.1,75.12,30347.0,62.1384,62.2128,62.0723,62.0888,30347.0
2017-02-01 14:05:00,75.13,75.13,75.07,75.09,16579.0,62.0971,62.0971,62.0475,62.064,16579.0
2017-02-01 14:10:00,75.08,75.19,75.07,75.19,13100.0,62.0558,62.1467,62.0475,62.1467,13100.0
2017-02-01 14:15:00,75.19,75.21,75.15,75.21,18000.0,62.1467,62.1632,62.1136,62.1632,18000.0
2017-02-01 14:20:00,75.2,75.25,75.12,75.15,42698.0,62.1549,62.1963,62.0888,62.1136,42698.0
2017-02-01 14:25:00,75.15,75.25,75.14,75.2,12558.0,62.1136,62.1963,62.1054,62.1549,12558.0
2017-02-01 14:30:00,75.2,75.21,75.11,75.12,37728.0,62.1549,62.1632,62.0806,62.0888,37728.0
2017-02-01 14:35:00,75.12,75.12,75.07,75.09,22576.0,62.0888,62.0888,62.0475,62.064,22576.0
2017-02-01 14:40:00,75.09,75.1,75.03,75.07,26404.0,62.064,62.0723,62.0144,62.0475,26404.0
2017-02-01 14:45:00,75.08,75.08,75.0,75.05,28442.0,62.0558,62.0558,61.9896,62.031,28442.0
2017-02-01 14:50:00,75.05,75.05,75.01,75.05,12785.0,62.031,62.031,61.9979,62.031,12785.0
2017-02-01 14:55:00,75.04,75.13,75.0,75.12,22538.0,62.0227,62.0971,61.9896,62.0888,22538.0
2017-02-01 15:00:00,75.13,75.16,75.12,75.16,19379.0,62.0971,62.1219,62.0888,62.1219,19379.0
2017-02-01 15:05:00,75.16,75.24,75.15,75.22,35939.0,62.1219,62.188,62.1136,62.1715,35939.0
2017-02-01 15:10:00,75.22,75.25,75.13,75.17,84401.0,62.1715,62.1963,62.0971,62.1301,84401.0
2017-02-01 15:15:00,75.17,75.19,75.13,75.17,40449.0,62.1301,62.1467,62.0971,62.1301,40449.0
2017-02-01 15:20:00,75.17,75.19,75.12,75.16,35546.0,62.1301,62.1467,62.0888,62.1219,35546.0
2017-02-01 15:25:00,75.16,75.21,75.15,75.2,42987.0,62.1219,62.1632,62.1136,62.1549,42987.0
2017-02-01 15:30:00,75.2,75.37,75.2,75.33,44787.0,62.1549,62.2955,62.1549,62.2624,44787.0
2017-02-01 15:35:00,75.34,75.43,75.33,75.42,45790.0,62.2707,62.345,62.2624,62.3368,45790.0
2017-02-01 15:40:00,75.43,75.45,75.4,75.45,38676.0,62.345,62.3616,62.3202,62.3616,38676.0
2017-02-01 15:45:00,75.46,75.48,75.37,75.41,73798.0,62.3698,62.3864,62.2955,62.3285,73798.0
2017-02-01 15:50:00,75.41,75.41,75.29,75.3,83377.0,62.3285,62.3285,62.2293,62.2376,83377.0
2017-02-01 15:55:00,75.3,75.31,75.2,75.22,124883.0,62.2376,62.2459,62.1549,62.1715,124883.0
2017-02-02 09:30:00,76.74,77.46,76.38,77.41,169809.0,63.4278,64.0229,63.1302,63.9816,169809.0
2017-02-02 09:35:00,77.35,77.76,76.8,77.6,122629.0,63.932,64.2709,63.4774,64.1386,122629.0
2017-02-02 09:40:00,77.59,77.63,77.31,77.43,90886.0,64.1303,64.1634,63.8989,63.9981,90886.0
2017-02-02 09:45:00,77.44,77.52,77.07,77.15,90240.0,64.0064,64.0725,63.7006,63.7667,90240.0
2017-02-02 09:50:00,77.17,77.48,77.16,77.39,59955.0,63.7832,64.0394,63.7749,63.965,59955.0
2017-02-02 09:55:00,77.33,77.59,77.16,77.49,104831.0,63.9154,64.1303,63.7749,64.0477,104831.0
2017-02-02 10:00:00,77.49,77.72,77.44,77.62,77101.0,64.0477,64.2378,64.0064,64.1551,77101.0
2017-02-02 10:05:00,77.62,77.66,77.32,77.32,90708.0,64.1551,64.1882,63.9072,63.9072,90708.0
2017-02-02 10:10:00,77.36,77.56,77.34,77.55,60764.0,63.9402,64.1056,63.9237,64.0973,60764.0
2017-02-02 10:15:00,77.55,77.63,77.52,77.61,53384.0,64.0973,64.1634,64.0725,64.1469,53384.0
2017-02-02 10:20:00,77.61,77.71,77.58,77.58,35471.0,64.1469,64.2295,64.1221,64.1221,35471.0
2017-02-02 10:25:00,77.58,77.6,77.5,77.58,63415.0,64.1221,64.1386,64.056,64.1221,63415.0
2017-02-02 10:30:00,77.58,77.62,77.47,77.48,41474.0,64.1221,64.1551,64.0312,64.0394,41474.0
2017-02-02 10:35:00,77.47,77.61,77.47,77.6,49760.0,64.0312,64.1469,64.0312,64.1386,49760.0
2017-02-02 10:40:00,77.61,77.69,77.57,77.67,34326.0,64.1469,64.213,64.1138,64.1965,34326.0
2017-02-02 10:45:00,77.65,77.66,77.56,77.57,32425.0,64.1799,64.1882,64.1056,64.1138,32425.0
2017-02-02 10:50:00,77.58,77.59,77.43,77.55,38992.0,64.1221,64.1303,63.9981,64.0973,38992.0
2017-02-02 10:55:00,77.55,77.61,77.54,77.58,33533.0,64.0973,64.1469,64.089,64.1221,33533.0
2017-02-02 11:00:00,77.58,77.61,77.56,77.61,27823.0,64.1221,64.1469,64.1056,64.1469,27823.0
2017-02-02 11:05:00,77.61,77.67,77.58,77.59,57902.0,64.1469,64.1965,64.1221,64.1303,57902.0
2017-02-02 11:10:00,77.59,77.59,77.43,77.46,76597.0,64.1303,64.1303,63.9981,64.0229,76597.0
2017-02-02 11:15:00,77.45,77.45,77.32,77.35,37347.0,64.0146,64.0146,63.9072,63.932,37347.0
2017-02-02 11:20:00,77.36,77.42,77.32,77.37,33135.0,63.9402,63.9898,63.9072,63.9485,33135.0
2017-02-02 11:25:00,77.38,77.45,77.35,77.38,33369.0,63.9568,64.0146,63.932,63.9568,33369.0
2017-02-02 11:30:00,77.38,77.45,77.35,77.37,18513.0,63.9568,64.0146,63.932,63.9485,18513.0
2017-02-02 11:35:00,77.37,77.38,77.27,77.33,16160.0,63.9485,63.9568,63.8659,63.9154,16160.0
2017-02-02 11:40:00,77.33,77.4,77.3,77.33,23973.0,63.9154,63.9733,63.8907,63.9154,23973.0
2017-02-02 11:45:00,77.33,77.36,77.17,77.18,34538.0,63.9154,63.9402,63.7832,63.7915,34538.0
2017-02-02 11:50:00,77.18,77.22,77.13,77.18,24543.0,63.7915,63.8245,63.7501,63.7915,24543.0
2017-02-02 11:55:00,77.16,77.25,77.16,77.23,14486.0,63.7749,63.8493,63.7749,63.8328,14486.0
2017-02-02 12:00:00,77.24,77.34,77.24,77.33,18324.0,63.8411,63.9237,63.8411,63.9154,18324.0
2017-02-02 12:05:00,77.34,77.42,77.34,77.4,16996.0,63.9237,63.9898,63.9237,63.9733,16996.0
2017-02-02 12:10:00,77.41,77.56,77.41,77.52,41820.0,63.9816,64.1056,63.9816,64.0725,41820.0
2017-02-02 12:15:00,77.51,77.6,77.51,77.56,19019.0,64.0642,64.1386,64.0642,64.1056,19019.0
2017-02-02 12:20:00,77.57,77.68,77.55,77.67,22207.0,64.1138,64.2047,64.0973,64.1965,22207.0
2017-02-02 12:25:00,77.67,77.8,77.65,77.77,46314.0,64.1965,64.3039,64.1799,64.2791,46314.0
2017-02-02 12:30:00,77.77,77.97,77.75,77.97,52993.0,64.2791,64.4444,64.2626,64.4444,52993.0
2017-02-02 12:35:00,77.97,78.0,77.89,77.9,43404.0,64.4444,64.4692,64.3783,64.3866,43404.0
2017-02-02 12:40:00,77.9,77.99,77.89,77.94,19827.0,64.3866,64.461,64.3783,64.4196,19827.0
2017-02-02 12:45:00,77.95,77.96,77.89,77.91,9762.0,64.4279,64.4362,64.3783,64.3948,9762.0
2017-02-02 12:50:00,77.91,77.97,77.89,77.95,31642.0,64.3948,64.4444,64.3783,64.4279,31642.0
2017-02-02 12:55:00,77.94,77.99,77.94,77.96,16560.0,64.4196,64.461,64.4196,64.4362,16560.0
2017-02-02 13:00:00,77.97,78.0,77.95,77.98,15224.0,64.4444,64.4692,64.4279,64.4527,15224.0
2017-02-02 13:05:00,77.98,78.12,77.95,77.95,34078.0,64.4527,64.5684,64.4279,64.4279,34078.0
2017-02-02 13:10:00,77.96,78.02,77.91,77.92,19656.0,64.4362,64.4858,64.3948,64.4031,19656.0
2017-02-02 13:15:00,77.92,77.95,77.77,77.8,30126.0,64.4031,64.4279,64.2791,64.3039,30126.0
2017-02-02 13:20:00,77.82,77.83,77.73,77.73,14983.0,64.3204,64.3287,64.2461,64.2461,14983.0
2017-02-02 13:25:00,77.72,77.78,77.69,77.69,17449.0,64.2378,64.2874,64.213,64.213,17449.0
2017-02-02 13:30:00,77.69,77.72,77.67,77.72,15446.0,64.213,64.2378,64.1965,64.2378,15446.0
2017-02-02 13:35:00,77.72,77.81,77.68,77.8,25392.0,64.2378,64.3122,64.2047,64.3039,25392.0
2017-02-02 13:40:00,77.78,77.84,77.75,77.83,13671.0,64.2874,64.337,64.2626,64.3287,13671.0
2017-02-02 13:45:00,77.83,77.87,77.82,77.86,20187.0,64.3287,64.3618,64.3204,64.3535,20187.0
2017-02-02 13:50:00,77.87,77.94,77.86,77.9,23752.0,64.3618,64.4196,64.3535,64.3866,23752.0
2017-02-02 13:55:00,77.92,77.95,77.88,77.88,32702.0,64.4031,64.4279,64.37,64.37,32702.0
2017-02-02 14:00:00,77.88,77.92,77.78,77.81,74903.0,64.37,64.4031,64.2874,64.3122,74903.0
2017-02-02 14:05:00,77.81,77.82,77.72,77.72,19879.0,64.3122,64.3204,64.2378,64.2378,19879.0
2017-02-02 14:10:00,77.71,77.75,77.7,77.74,23926.0,64.2295,64.2626,64.2213,64.2543,23926.0
2017-02-02 14:15:00,77.74,77.75,77.67,77.68,18528.0,64.2543,64.2626,64.1965,64.2047,18528.0
2017-02-02 14:20:00,77.67,77.71,77.65,77.69,32630.0,64.1965,64.2295,64.1799,64.213,32630.0
2017-02-02 14:25:00,77.7,77.7,77.53,77.53,39227.0,64.2213,64.2213,64.0808,64.0808,39227.0
2017-02-02 14:30:00,77.53,77.59,77.52,77.56,27276.0,64.0808,64.1303,64.0725,64.1056,27276.0
2017-02-02 14:35:00,77.56,77.57,77.47,77.49,28409.0,64.1056,64.1138,64.0312,64.0477,28409.0
2017-02-02 14:40:00,77.5,77.51,77.4,77.43,18466.0,64.056,64.0642,63.9733,63.9981,18466.0
2017-02-02 14:45:00,77.42,77.51,77.42,77.51,39760.0,63.9898,64.0642,63.9898,64.0642,39760.0
2017-02-02 14:50:00,77.5,77.51,77.49,77.5,24079.0,64.056,64.0642,64.0477,64.056,24079.0
2017-02-02 14:55:00,77.5,77.57,77.49,77.56,16804.0,64.056,64.1138,64.0477,64.1056,16804.0
2017-02-02 15:00:00,77.56,77.57,77.5,77.5,26585.0,64.1056,64.1138,64.056,64.056,26585.0
2017-02-02 15:05:00,77.5,77.57,77.5,77.53,41215.0,64.056,64.1138,64.056,64.0808,41215.0
2017-02-02 15:10:00,77.54,77.57,77.53,77.56,42716.0,64.089,64.1138,64.0808,64.1056,42716.0
2017-02-02 15:15:00,77.55,77.58,77.53,77.56,37178.0,64.0973,64.1221,64.0808,64.1056,37178.0
2017-02-02 15:20:00,77.57,77.6,77.49,77.49,55704.0,64.1138,64.1386,64.0477,64.0477,55704.0
2017-02-02 15:25:00,77.48,77.51,77.41,77.42,72001.0,64.0394,64.0642,63.9816,63.9898,72001.0
2017-02-02 15:30:00,77.42,77.47,77.41,77.47,46015.0,63.9898,64.0312,63.9816,64.0312,46015.0
2017-02-02 15:35:00,77.47,77.48,77.41,77.41,39720.0,64.0312,64.0394,63.9816,63.9816,39720.0
2017-02-02 15:40:00,77.41,77.44,77.4,77.43,74972.0,63.9816,64.0064,63.9733,63.9981,74972.0
2017-02-02 15:45:00,77.42,77.46,77.4,77.42,60976.0,63.9898,64.0229,63.9733,63.9898,60976.0
2017-02-02 15:50:00,77.42,77.42,77.37,77.37,69663.0,63.9898,63.9898,63.9485,63.9485,69663.0
2017-02-02 15:55:00,77.37,77.39,77.37,77.39,116115.0,63.9485,63.965,63.9485,63.965,116115.0
2017-02-03 09:30:00,77.92,78.0,77.65,77.77,78758.0,64.4031,64.4692,64.1799,64.2791,78758.0
2017-02-03 09:35:00,77.83,77.9,77.55,77.55,20417.0,64.3287,64.3866,64.0973,64.0973,20417.0
2017-02-03 09:40:00,77.57,77.57,77.29,77.35,35530.0,64.1138,64.1138,63.8824,63.932,35530.0
2017-02-03 09:45:00,77.34,77.55,77.32,77.55,37065.0,63.9237,64.0973,63.9072,64.0973,37065.0
2017-02-03 09:50:00,77.52,77.61,77.51,77.59,45894.0,64.0725,64.1469,64.0642,64.1303,45894.0
2017-02-03 09:55:00,77.59,77.63,77.53,77.63,38413.0,64.1303,64.1634,64.0808,64.1634,38413.0
2017-02-03 10:00:00,77.62,77.85,77.62,77.81,65416.0,64.1551,64.3452,64.1551,64.3122,65416.0
2017-02-03 10:05:00,77.8,77.93,77.78,77.86,58457.0,64.3039,64.4114,64.2874,64.3535,58457.0
2017-02-03 10:10:00,77.85,77.85,77.62,77.63,22439.0,64.3452,64.3452,64.1551,64.1634,22439.0
2017-02-03 10:15:00,77.62,77.75,77.62,77.71,11455.0,64.1551,64.2626,64.1551,64.2295,11455.0
2017-02-03 10:20:00,77.71,77.83,77.71,77.8,8537.0,64.2295,64.3287,64.2295,64.3039,8537.0
2017-02-03 10:25:00,77.8,77.86,77.75,77.78,17497.0,64.3039,64.3535,64.2626,64.2874,17497.0
2017-02-03 10:30:00,77.76,77.77,77.68,77.71,21049.0,64.2709,64.2791,64.2047,64.2295,21049.0
2017-02-03 10:35:00,77.7,77.74,77.64,77.71,28853.0,64.2213,64.2543,64.1717,64.2295,28853.0
2017-02-03 10:40:00,77.74,77.81,77.72,77.79,19333.0,64.2543,64.3122,64.2378,64.2957,19333.0
2017-02-03 10:45:00,77.8,77.86,77.77,77.85,19599.0,64.3039,64.3535,64.2791,64.3452,19599.0
2017-02-03 10:50:00,77.87,77.87,77.79,77.81,11638.0,64.3618,64.3618,64.2957,64.3122,11638.0
2017-02-03 10:55:00,77.81,77.83,77.71,77.72,16864.0,64.3122,64.3287,64.2295,64.2378,16864.0
2017-02-03 11:00:00,77.74,77.85,77.74,77.81,23198.0,64.2543,64.3452,64.2543,64.3122,23198.0
2017-02-03 11:05:00,77.8,77.9,77.8,77.86,18315.0,64.3039,64.3866,64.3039,64.3535,18315.0
2017-02-03 11:10:00,77.85,77.85,77.79,77.83,30888.0,64.3452,64.3452,64.2957,64.3287,30888.0
2017-02-03 11:15:00,77.81,77.84,77.79,77.81,22416.0,64.3122,64.337,64.2957,64.3122,22416.0
2017-02-03 11:20:00,77.8,77.81,77.76,77.79,21560.0,64.3039,64.3122,64.2709,64.2957,21560.0
2017-02-03 11:25:00,77.8,77.87,77.78,77.83,14585.0,64.3039,64.3618,64.2874,64.3287,14585.0
2017-02-03 11:30:00,77.83,77.84,77.79,77.79,9364.0,64.3287,64.337,64.2957,64.2957,9364.0
2017-02-03 11:35:00,77.8,77.88,77.79,77.88,8078.0,64.3039,64.37,64.2957,64.37,8078.0
2017-02-03 11:40:00,77.87,77.9,77.85,77.87,15110.0,64.3618,64.3866,64.3452,64.3618,15110.0
2017-02-03 11:45:00,77.88,77.89,77.85,77.87,15198.0,64.37,64.3783,64.3452,64.3618,15198.0
2017-02-03 11:50:00,77.86,77.87,77.82,77.85,17536.0,64.3535,64.3618,64.3204,64.3452,17536.0
2017-02-03 11:55:00,77.85,77.87,77.83,77.86,21297.0,64.3452,64.3618,64.3287,64.3535,21297.0
2017-02-03 12:00:00,77.87,77.89,77.83,77.84,24499.0,64.3618,64.3783,64.3287,64.337,24499.0
2017-02-03 12:05:00,77.84,77.84,77.77,77.78,17340.0,64.337,64.337,64.2791,64.2874,17340.0
2017-02-03 12:10:00,77.78,77.8,77.76,77.76,11426.0,64.2874,64.3039,64.2709,64.2709,11426.0
2017-02-03 12:15:00,77.76,77.8,77.72,77.76,17403.0,64.2709,64.3039,64.2378,64.2709,17403.0
2017-02-03 12:20:00,77.77,77.77,77.71,77.75,14534.0,64.2791,64.2791,64.2295,64.2626,14534.0
2017-02-03 12:25:00,77.75,77.78,77.62,77.62,32291.0,64.2626,64.2874,64.1551,64.1551,32291.0
2017-02-03 12:30:00,77.63,77.7,77.63,77.69,9543.0,64.1634,64.2213,64.1634,64.213,9543.0
2017-02-03 12:35:00,77.7,77.7,77.67,77.67,6793.0,64.2213,64.2213,64.1965,64.1965,6793.0
2017-02-03 12:40:00,77.67,77.69,77.65,77.67,10550.0,64.1965,64.213,64.1799,64.1965,10550.0
2017-02-03 12:45:00,77.68,77.73,77.68,77.71,12729.0,64.2047,64.2461,64.2047,64.2295,12729.0
2017-02-03 12:50:00,77.72,77.74,77.69,77.71,8871.0,64.2378,64.2543,64.213,64.2295,8871.0
2017-02-03 12:55:00,77.71,77.72,77.69,77.69,4640.0,64.2295,64.2378,64.213,64.213,4640.0
2017-02-03 13:00:00,77.7,77.72,77.69,77.71,6209.0,64.2213,64.2378,64.213,64.2295,6209.0
2017-02-03 13:05:00,77.72,77.72,77.67,77.7,9347.0,64.2378,64.2378,64.1965,64.2213,9347.0
2017-02-03 13:10:00,77.7,77.71,77.68,77.68,11660.0,64.2213,64.2295,64.2047,64.2047,11660.0
2017-02-03 13:15:00,77.68,77.71,77.67,77.67,11127.0,64.2047,64.2295,64.1965,64.1965,11127.0
2017-02-03 13:20:00,77.68,77.68,77.64,77.65,10107.0,64.2047,64.2047,64.1717,64.1799,10107.0
2017-02-03 13:25:00,77.65,77.65,77.54,77.56,12014.0,64.1799,64.1799,64.089,64.1056,12014.0
2017-02-03 13:30:00,77.56,77.59,77.55,77.59,8514.0,64.1056,64.1303,64.0973,64.1303,8514.0
2017-02-03 13:35:00,77.59,77.59,77.53,77.57,14741.0,64.1303,64.1303,64.0808,64.1138,14741.0
2017-02-03 13:40:00,77.58,77.6,77.57,77.58,6401.0,64.1221,64.1386,64.1138,64.1221,6401.0
2017-02-03 13:45:00,77.59,77.6,77.56,77.56,9232.0,64.1303,64.1386,64.1056,64.1056,9232.0
2017-02-03 13:50:00,77.56,77.57,77.55,77.57,10382.0,64.1056,64.1138,64.0973,64.1138,10382.0
2017-02-03 13:55:00,77.56,77.56,77.5,77.5,6678.0,64.1056,64.1056,64.056,64.056,6678.0
2017-02-03 14:00:00,77.51,77.57,77.51,77.56,11060.0,64.0642,64.1138,64.0642,64.1056,11060.0
2017-02-03 14:05:00,77.57,77.57,77.52,77.53,12489.0,64.1138,64.1138,64.0725,64.0808,12489.0
2017-02-03 14:10:00,77.53,77.58,77.51,77.53,20363.0,64.0808,64.1221,64.0642,64.0808,20363.0
2017-02-03 14:15:00,77.52,77.54,77.49,77.5,17324.0,64.0725,64.089,64.0477,64.056,17324.0
2017-02-03 14:20:00,77.5,77.5,77.47,77.48,8157.0,64.056,64.056,64.0312,64.0394,8157.0
2017-02-03 14:25:00,77.48,77.51,77.45,77.48,19403.0,64.0394,64.0642,64.0146,64.0394,19403.0
2017-02-03 14:30:00,77.48,77.52,77.46,77.52,18716.0,64.0394,64.0725,64.0229,64.0725,18716.0
2017-02-03 14:35:00,77.52,77.54,77.5,77.54,9136.0,64.0725,64.089,64.056,64.089,9136.0
2017-02-03 14:40:00,77.54,77.56,77.53,77.53,9353.0,64.089,64.1056,64.0808,64.0808,9353.0
2017-02-03 14:45:00,77.53,77.59,77.53,77.58,10159.0,64.0808,64.1303,64.0808,64.1221,10159.0
2017-02-03 14:50:00,77.59,77.6,77.56,77.56,7947.0,64.1303,64.1386,64.1056,64.1056,7947.0
2017-02-03 14:55:00,77.57,77.58,77.54,77.56,9339.0,64.1138,64.1221,64.089,64.1056,9339.0
2017-02-03 15:00:00,77.57,77.57,77.51,77.52,19834.0,64.1138,64.1138,64.0642,64.0725,19834.0
2017-02-03 15:05:00,77.52,77.55,77.51,77.52,17451.0,64.0725,64.0973,64.0642,64.0725,17451.0
2017-02-03 15:10:00,77.53,77.53,77.47,77.5,15981.0,64.0808,64.0808,64.0312,64.056,15981.0
2017-02-03 15:15:00,77.5,77.51,77.48,77.5,16240.0,64.056,64.0642,64.0394,64.056,16240.0
2017-02-03 15:20:00,77.49,77.5,77.43,77.45,23496.0,64.0477,64.056,63.9981,64.0146,23496.0
2017-02-03 15:25:00,77.45,77.48,77.45,77.48,16842.0,64.0146,64.0394,64.0146,64.0394,16842.0
2017-02-03 15:30:00,77.48,77.49,77.46,77.47,26408.0,64.0394,64.0477,64.0229,64.0312,26408.0
2017-02-03 15:35:00,77.48,77.5,77.47,77.48,27375.0,64.0394,64.056,64.0312,64.0394,27375.0
2017-02-03 15:40:00,77.49,77.53,77.49,77.51,33522.0,64.0477,64.0808,64.0477,64.0642,33522.0
2017-02-03 15:45:00,77.52,77.59,77.52,77.58,59108.0,64.0725,64.1303,64.0725,64.1221,59108.0
2017-02-03 15:50:00,77.58,77.58,77.53,77.55,45664.0,64.1221,64.1221,64.0808,64.0973,45664.0
2017-02-03 15:55:00,77.55,77.55,77.44,77.47,117820.0,64.0973,64.0973,64.0064,64.0312,117820.0
2017-02-06 09:30:00,77.43,77.43,76.97,77.19,56672.0,63.9981,63.9981,63.6179,63.7997,56672.0
2017-02-06 09:35:00,77.29,77.34,77.12,77.31,23963.0,63.8824,63.9237,63.7419,63.8989,23963.0
2017-02-06 09:40:00,77.28,77.4,77.28,77.34,17234.0,63.8741,63.9733,63.8741,63.9237,17234.0
2017-02-06 09:45:00,77.31,77.5,77.31,77.5,16562.0,63.8989,64.056,63.8989,64.056,16562.0
2017-02-06 09:50:00,77.5,77.53,77.43,77.53,6622.0,64.056,64.0808,63.9981,64.0808,6622.0
2017-02-06 09:55:00,77.55,77.57,77.46,77.5,17652.0,64.0973,64.1138,64.0229,64.056,17652.0
2017-02-06 10:00:00,77.52,77.65,77.5,77.65,30561.0,64.0725,64.1799,64.056,64.1799,30561.0
2017-02-06 10:05:00,77.67,77.75,77.62,77.69,18952.0,64.1965,64.2626,64.1551,64.213,18952.0
2017-02-06 10:10:00,77.7,77.89,77.69,77.89,49756.0,64.2213,64.3783,64.213,64.3783,49756.0
2017-02-06 10:15:00,77.89,78.09,77.85,78.08,114592.0,64.3783,64.5436,64.3452,64.5353,114592.0
2017-02-06 10:20:00,78.08,78.22,78.07,78.2,92602.0,64.5353,64.6511,64.5271,64.6345,92602.0
2017-02-06 10:25:00,78.2,78.23,78.04,78.07,75075.0,64.6345,64.6593,64.5023,64.5271,75075.0
2017-02-06 10:30:00,78.06,78.1,77.96,77.96,41689.0,64.5188,64.5519,64.4362,64.4362,41689.0
2017-02-06 10:35:00,77.97,78.08,77.96,78.05,29852.0,64.4444,64.5353,64.4362,64.5106,29852.0
2017-02-06 10:40:00,78.05,78.08,78.03,78.04,21793.0,64.5106,64.5353,64.494,64.5023,21793.0
2017-02-06 10:45:00,78.04,78.08,77.95,77.96,17602.0,64.5023,64.5353,64.4279,64.4362,17602.0
2017-02-06 10:50:00,77.96,78.17,77.96,78.17,23228.0,64.4362,64.6097,64.4362,64.6097,23228.0
2017-02-06 10:55:00,78.17,78.19,78.12,78.12,14798.0,64.6097,64.6263,64.5684,64.5684,14798.0
2017-02-06 11:00:00,78.11,78.13,78.08,78.11,9421.0,64.5601,64.5767,64.5353,64.5601,9421.0
2017-02-06 11:05:00,78.11,78.13,78.07,78.08,4331.0,64.5601,64.5767,64.5271,64.5353,4331.0
2017-02-06 11:10:00,78.07,78.08,77.99,78.02,20818.0,64.5271,64.5353,64.461,64.4858,20818.0
2017-02-06 11:15:00,78.02,78.06,78.02,78.04,6276.0,64.4858,64.5188,64.4858,64.5023,6276.0
2017-02-06 11:20:00,78.04,78.07,78.01,78.07,14814.0,64.5023,64.5271,64.4775,64.5271,14814.0
2017-02-06 11:25:00,78.08,78.1,78.06,78.07,16260.0,64.5353,64.5519,64.5188,64.5271,16260.0
2017-02-06 11:30:00,78.06,78.14,78.06,78.12,23883.0,64.5188,64.5849,64.5188,64.5684,23883.0
2017-02-06 11:35:00,78.12,78.14,78.09,78.13,9198.0,64.5684,64.5849,64.5436,64.5767,9198.0
2017-02-06 11:40:00,78.12,78.12,78.06,78.06,5710.0,64.5684,64.5684,64.5188,64.5188,5710.0
2017-02-06 11:45:00,78.07,78.08,78.04,78.07,6690.0,64.5271,64.5353,64.5023,64.5271,6690.0
2017-02-06 11:50:00,78.06,78.16,78.04,78.15,103236.0,64.5188,64.6015,64.5023,64.5932,103236.0
2017-02-06 11:55:00,78.16,78.16,78.09,78.11,22699.0,64.6015,64.6015,64.5436,64.5601,22699.0
2017-02-06 12:00:00,78.07,78.1,78.07,78.07,3870.0,64.5271,64.5519,64.5271,64.5271,3870.0
2017-02-06 12:05:00,78.06,78.1,78.03,78.07,65646.0,64.5188,64.5519,64.494,64.5271,65646.0
2017-02-06 12:10:00,78.07,78.08,78.02,78.02,6579.0,64.5271,64.5353,64.4858,64.4858,6579.0
2017-02-06 12:15:00,78.04,78.08,78.04,78.07,28157.0,64.5023,64.5353,64.5023,64.5271,28157.0
2017-02-06 12:20:00,78.07,78.12,78.07,78.09,20393.0,64.5271,64.5684,64.5271,64.5436,20393.0
2017-02-06 12:25:00,78.09,78.15,78.09,78.14,7207.0,64.5436,64.5932,64.5436,64.5849,7207.0
2017-02-06 12:30:00,78.15,78.18,78.11,78.17,23762.0,64.5932,64.618,64.5601,64.6097,23762.0
2017-02-06 12:35:00,78.16,78.2,78.15,78.15,14875.0,64.6015,64.6345,64.5932,64.5932,14875.0
2017-02-06 12:40:00,78.14,78.14,78.08,78.09,6525.0,64.5849,64.5849,64.5353,64.5436,6525.0
2017-02-06 12:45:00,78.07,78.07,78.03,78.03,1800.0,64.5271,64.5271,64.494,64.494,1800.0
2017-02-06 12:50:00,78.04,78.05,78.01,78.01,2184.0,64.5023,64.5106,64.4775,64.4775,2184.0
2017-02-06 12:55:00,78.02,78.02,77.99,78.0,22243.0,64.4858,64.4858,64.461,64.4692,22243.0
2017-02-06 13:00:00,78.0,78.01,77.95,77.95,12064.0,64.4692,64.4775,64.4279,64.4279,12064.0
2017-02-06 13:05:00,77.94,77.94,77.9,77.9,3636.0,64.4196,64.4196,64.3866,64.3866,3636.0
2017-02-06 13:10:00,77.91,77.91,77.85,77.85,7020.0,64.3948,64.3948,64.3452,64.3452,7020.0
2017-02-06 13:15:00,77.85,77.91,77.85,77.91,17028.0,64.3452,64.3948,64.3452,64.3948,17028.0
2017-02-06 13:20:00,77.92,77.98,77.91,77.98,7214.0,64.4031,64.4527,64.3948,64.4527,7214.0
2017-02-06 13:25:00,77.96,77.99,77.95,77.97,7279.0,64.4362,64.461,64.4279,64.4444,7279.0
2017-02-06 13:30:00,77.98,77.99,77.89,77.95,45407.0,64.4527,64.461,64.3783,64.4279,45407.0
2017-02-06 13:35:00,77.93,77.95,77.87,77.89,36046.0,64.4114,64.4279,64.3618,64.3783,36046.0
2017-02-06 13:40:00,77.9,77.95,77.89,77.92,21427.0,64.3866,64.4279,64.3783,64.4031,21427.0
2017-02-06 13:45:00,77.9,77.93,77.89,77.93,15730.0,64.3866,64.4114,64.3783,64.4114,15730.0
2017-02-06 13:50:00,77.93,77.95,77.9,77.94,37990.0,64.4114,64.4279,64.3866,64.4196,37990.0
2017-02-06 13:55:00,77.94,77.98,77.93,77.98,32644.0,64.4196,64.4527,64.4114,64.4527,32644.0
2017-02-06 14:00:00,77.99,78.02,77.96,78.0,30588.0,64.461,64.4858,64.4362,64.4692,30588.0
2017-02-06 14:05:00,78.0,78.02,77.94,77.95,20353.0,64.4692,64.4858,64.4196,64.4279,20353.0
2017-02-06 14:10:00,77.95,77.96,77.89,77.89,9121.0,64.4279,64.4362,64.3783,64.3783,9121.0
2017-02-06 14:15:00,77.91,77.97,77.91,77.95,10834.0,64.3948,64.4444,64.3948,64.4279,10834.0
2017-02-06 14:20:00,77.96,77.98,77.89,77.94,32296.0,64.4362,64.4527,64.3783,64.4196,32296.0
2017-02-06 14:25:00,77.93,77.97,77.9,77.96,19494.0,64.4114,64.4444,64.3866,64.4362,19494.0
2017-02-06 14:30:00,77.96,78.01,77.96,77.98,17634.0,64.4362,64.4775,64.4362,64.4527,17634.0
2017-02-06 14:35:00,77.98,77.99,77.95,77.95,13440.0,64.4527,64.461,64.4279,64.4279,13440.0
2017-02-06 14:40:00,77.95,77.98,77.94,77.98,16217.0,64.4279,64.4527,64.4196,64.4527,16217.0
2017-02-06 14:45:00,77.97,77.99,77.96,77.97,13931.0,64.4444,64.461,64.4362,64.4444,13931.0
2017-02-06 14:50:00,77.96,77.98,77.93,77.94,17533.0,64.4362,64.4527,64.4114,64.4196,17533.0
2017-02-06 14:55:00,77.94,78.0,77.93,77.99,23918.0,64.4196,64.4692,64.4114,64.461,23918.0
2017-02-06 15:00:00,77.99,78.02,77.98,78.02,15702.0,64.461,64.4858,64.4527,64.4858,15702.0
2017-02-06 15:05:00,78.02,78.07,78.01,78.02,17789.0,64.4858,64.5271,64.4775,64.4858,17789.0
2017-02-06 15:10:00,78.03,78.1,78.03,78.1,20525.0,64.494,64.5519,64.494,64.5519,20525.0
2017-02-06 15:15:00,78.09,78.14,78.08,78.12,10823.0,64.5436,64.5849,64.5353,64.5684,10823.0
2017-02-06 15:20:00,78.12,78.14,78.1,78.12,28329.0,64.5684,64.5849,64.5519,64.5684,28329.0
2017-02-06 15:25:00,78.11,78.12,78.04,78.09,39974.0,64.5601,64.5684,64.5023,64.5436,39974.0
2017-02-06 15:30:00,78.09,78.12,78.08,78.11,23430.0,64.5436,64.5684,64.5353,64.5601,23430.0
2017-02-06 15:35:00,78.1,78.12,78.07,78.07,22158.0,64.5519,64.5684,64.5271,64.5271,22158.0
2017-02-06 15:40:00,78.08,78.16,78.07,78.09,37240.0,64.5353,64.6015,64.5271,64.5436,37240.0
2017-02-06 15:45:00,78.08,78.12,78.07,78.1,33492.0,64.5353,64.5684,64.5271,64.5519,33492.0
2017-02-06 15:50:00,78.09,78.14,78.09,78.13,53147.0,64.5436,64.5849,64.5436,64.5767,53147.0
2017-02-06 15:55:00,78.13,78.14,78.07,78.07,84745.0,64.5767,64.5849,64.5271,64.5271,84745.0
2017-02-07 09:30:00,78.5,78.68,78.31,78.56,66505.0,64.8825,65.0313,64.7254,64.9321,66505.0
2017-02-07 09:35:00,78.53,78.67,78.53,78.65,35165.0,64.9073,65.023,64.9073,65.0065,35165.0
2017-02-07 09:40:00,78.63,78.64,78.44,78.6,40653.0,64.9899,64.9982,64.8329,64.9651,40653.0
2017-02-07 09:45:00,78.59,78.66,78.54,78.56,28163.0,64.9569,65.0147,64.9155,64.9321,28163.0
2017-02-07 09:50:00,78.56,78.58,78.49,78.51,29555.0,64.9321,64.9486,64.8742,64.8908,29555.0
2017-02-07 09:55:00,78.51,78.63,78.46,78.51,84900.0,64.8908,64.9899,64.8494,64.8908,84900.0
2017-02-07 10:00:00,78.52,78.53,78.32,78.32,36436.0,64.899,64.9073,64.7337,64.7337,36436.0
2017-02-07 10:05:00,78.32,78.37,78.2,78.2,37712.0,64.7337,64.775,64.6345,64.6345,37712.0
2017-02-07 10:10:00,78.2,78.28,78.15,78.15,24408.0,64.6345,64.7007,64.5932,64.5932,24408.0
2017-02-07 10:15:00,78.15,78.22,78.12,78.19,16834.0,64.5932,64.6511,64.5684,64.6263,16834.0
2017-02-07 10:20:00,78.18,78.19,78.13,78.19,10701.0,64.618,64.6263,64.5767,64.6263,10701.0
2017-02-07 10:25:00,78.19,78.3,78.18,78.22,8849.0,64.6263,64.7172,64.618,64.6511,8849.0
2017-02-07 10:30:00,78.21,78.22,78.11,78.13,12567.0,64.6428,64.6511,64.5601,64.5767,12567.0
2017-02-07 10:35:00,78.14,78.16,78.1,78.15,25850.0,64.5849,64.6015,64.5519,64.5932,25850.0
2017-02-07 10:40:00,78.16,78.19,78.1,78.13,11092.0,64.6015,64.6263,64.5519,64.5767,11092.0
2017-02-07 10:45:00,78.13,78.15,78.07,78.15,10931.0,64.5767,64.5932,64.5271,64.5932,10931.0
2017-02-07 10:50:00,78.14,78.17,78.12,78.16,8092.0,64.5849,64.6097,64.5684,64.6015,8092.0
2017-02-07 10:55:00,78.16,78.16,78.09,78.12,11106.0,64.6015,64.6015,64.5436,64.5684,11106.0
2017-02-07 11:00:00,78.12,78.23,78.12,78.22,13448.0,64.5684,64.6593,64.5684,64.6511,13448.0
2017-02-07 11:05:00,78.22,78.23,78.15,78.16,6344.0,64.6511,64.6593,64.5932,64.6015,6344.0
2017-02-07 11:10:00,78.18,78.28,78.16,78.26,28671.0,64.618,64.7007,64.6015,64.6841,28671.0
2017-02-07 11:15:00,78.26,78.28,78.23,78.26,29106.0,64.6841,64.7007,64.6593,64.6841,29106.0
2017-02-07 11:20:00,78.25,78.33,78.24,78.3,28935.0,64.6759,64.742,64.6676,64.7172,28935.0
2017-02-07 11:25:00,78.26,78.27,78.21,78.22,8870.0,64.6841,64.6924,64.6428,64.6511,8870.0
2017-02-07 11:30:00,78.23,78.28,78.23,78.28,15194.0,64.6593,64.7007,64.6593,64.7007,15194.0
2017-02-07 11:35:00,78.29,78.32,78.25,78.26,12100.0,64.7089,64.7337,64.6759,64.6841,12100.0
2017-02-07 11:40:00,78.26,78.36,78.26,78.29,9824.0,64.6841,64.7668,64.6841,64.7089,9824.0
2017-02-07 11:45:00,78.28,78.3,78.26,78.26,9786.0,64.7007,64.7172,64.6841,64.6841,9786.0
2017-02-07 11:50:00,78.27,78.34,78.27,78.34,8837.0,64.6924,64.7502,64.6924,64.7502,8837.0
2017-02-07 11:55:00,78.32,78.35,78.29,78.31,7379.0,64.7337,64.7585,64.7089,64.7254,7379.0
2017-02-07 12:00:00,78.32,78.37,78.32,78.36,10181.0,64.7337,64.775,64.7337,64.7668,10181.0
2017-02-07 12:05:00,78.36,78.41,78.32,78.41,29679.0,64.7668,64.8081,64.7337,64.8081,29679.0
2017-02-07 12:10:00,78.42,78.44,78.38,78.43,19266.0,64.8164,64.8329,64.7833,64.8246,19266.0
2017-02-07 12:15:00,78.42,78.44,78.37,78.44,9238.0,64.8164,64.8329,64.775,64.8329,9238.0
2017-02-07 12:20:00,78.43,78.44,78.39,78.41,12410.0,64.8246,64.8329,64.7916,64.8081,12410.0
2017-02-07 12:25:00,78.42,78.42,78.3,78.3,12331.0,64.8164,64.8164,64.7172,64.7172,12331.0
2017-02-07 12:30:00,78.3,78.34,78.29,78.32,8443.0,64.7172,64.7502,64.7089,64.7337,8443.0
2017-02-07 12:35:00,78.33,78.33,78.3,78.31,7044.0,64.742,64.742,64.7172,64.7254,7044.0
2017-02-07 12:40:00,78.31,78.37,78.3,78.33,11680.0,64.7254,64.775,64.7172,64.742,11680.0
2017-02-07 12:45:00,78.34,78.34,78.26,78.26,9130.0,64.7502,64.7502,64.6841,64.6841,9130.0
2017-02-07 12:50:00,78.26,78.34,78.26,78.34,12088.0,64.6841,64.7502,64.6841,64.7502,12088.0
2017-02-07 12:55:00,78.34,78.35,78.32,78.33,11568.0,64.7502,64.7585,64.7337,64.742,11568.0
2017-02-07 13:00:00,78.33,78.36,78.3,78.3,16818.0,64.742,64.7668,64.7172,64.7172,16818.0
2017-02-07 13:05:00,78.3,78.31,78.29,78.29,4200.0,64.7172,64.7254,64.7089,64.7089,4200.0
2017-02-07 13:10:00,78.3,78.37,78.25,78.28,17227.0,64.7172,64.775,64.6759,64.7007,17227.0
2017-02-07 13:15:00,78.25,78.29,78.21,78.21,17088.0,64.6759,64.7089,64.6428,64.6428,17088.0
2017-02-07 13:20:00,78.23,78.24,78.21,78.23,5760.0,64.6593,64.6676,64.6428,64.6593,5760.0
2017-02-07 13:25:00,78.22,78.26,78.2,78.23,8575.0,64.6511,64.6841,64.6345,64.6593,8575.0
2017-02-07 13:30:00,78.23,78.23,78.15,78.17,8478.0,64.6593,64.6593,64.5932,64.6097,8478.0
2017-02-07 13:35:00,78.16,78.2,78.16,78.2,4075.0,64.6015,64.6345,64.6015,64.6345,4075.0
2017-02-07 13:40:00,78.2,78.22,78.19,78.2,10328.0,64.6345,64.6511,64.6263,64.6345,10328.0
2017-02-07 13:45:00,78.2,78.22,78.2,78.2,6081.0,64.6345,64.6511,64.6345,64.6345,6081.0
2017-02-07 13:50:00,78.21,78.23,78.18,78.19,10516.0,64.6428,64.6593,64.618,64.6263,10516.0
2017-02-07 13:55:00,78.19,78.22,78.19,78.19,7118.0,64.6263,64.6511,64.6263,64.6263,7118.0
2017-02-07 14:00:00,78.2,78.22,78.19,78.22,7958.0,64.6345,64.6511,64.6263,64.6511,7958.0
2017-02-07 14:05:00,78.22,78.22,78.19,78.19,10109.0,64.6511,64.6511,64.6263,64.6263,10109.0
2017-02-07 14:10:00,78.2,78.22,78.2,78.21,9138.0,64.6345,64.6511,64.6345,64.6428,9138.0
2017-02-07 14:15:00,78.21,78.24,78.19,78.22,6575.0,64.6428,64.6676,64.6263,64.6511,6575.0
2017-02-07 14:20:00,78.22,78.24,78.21,78.24,5289.0,64.6511,64.6676,64.6428,64.6676,5289.0
2017-02-07 14:25:00,78.23,78.24,78.22,78.22,5187.0,64.6593,64.6676,64.6511,64.6511,5187.0
2017-02-07 14:30:00,78.22,78.23,78.18,78.2,12047.0,64.6511,64.6593,64.618,64.6345,12047.0
2017-02-07 14:35:00,78.2,78.21,78.18,78.19,6517.0,64.6345,64.6428,64.618,64.6263,6517.0
2017-02-07 14:40:00,78.19,78.21,78.18,78.21,6464.0,64.6263,64.6428,64.618,64.6428,6464.0
2017-02-07 14:45:00,78.21,78.22,78.19,78.21,8161.0,64.6428,64.6511,64.6263,64.6428,8161.0
2017-02-07 14:50:00,78.21,78.24,78.21,78.22,8667.0,64.6428,64.6676,64.6428,64.6511,8667.0
2017-02-07 14:55:00,78.21,78.22,78.17,78.19,17738.0,64.6428,64.6511,64.6097,64.6263,17738.0
2017-02-07 15:00:00,78.2,78.21,78.19,78.2,14883.0,64.6345,64.6428,64.6263,64.6345,14883.0
2017-02-07 15:05:00,78.2,78.21,78.19,78.19,9403.0,64.6345,64.6428,64.6263,64.6263,9403.0
2017-02-07 15:10:00,78.19,78.22,78.19,78.19,49611.0,64.6263,64.6511,64.6263,64.6263,49611.0
2017-02-07 15:15:00,78.19,78.2,78.18,78.19,16142.0,64.6263,64.6345,64.618,64.6263,16142.0
2017-02-07 15:20:00,78.19,78.2,78.15,78.16,14896.0,64.6263,64.6345,64.5932,64.6015,14896.0
2017-02-07 15:25:00,78.15,78.21,78.14,78.19,26804.0,64.5932,64.6428,64.5849,64.6263,26804.0
2017-02-07 15:30:00,78.19,78.19,78.14,78.14,9987.0,64.6263,64.6263,64.5849,64.5849,9987.0
2017-02-07 15:35:00,78.13,78.14,78.09,78.11,14012.0,64.5767,64.5849,64.5436,64.5601,14012.0
2017-02-07 15:40:00,78.11,78.13,78.1,78.13,11411.0,64.5601,64.5767,64.5519,64.5767,11411.0
2017-02-07 15:45:00,78.13,78.14,78.1,78.11,31288.0,64.5767,64.5849,64.5519,64.5601,31288.0
2017-02-07 15:50:00,78.11,78.12,78.08,78.09,30915.0,64.5601,64.5684,64.5353,64.5436,30915.0
2017-02-07 15:55:00,78.1,78.12,78.09,78.09,126492.0,64.5519,64.5684,64.5436,64.5436,126492.0
2017-02-08 09:30:00,78.1,78.19,77.96,77.97,35568.0,64.5519,64.6263,64.4362,64.4444,35568.0
2017-02-08 09:35:00,77.91,78.0,77.88,77.95,9388.0,64.3948,64.4692,64.37,64.4279,9388.0
2017-02-08 09:40:00,77.94,78.02,77.9,77.99,11680.0,64.4196,64.4858,64.3866,64.461,11680.0
2017-02-08 09:45:00,78.0,78.0,77.82,77.87,14409.0,64.4692,64.4692,64.3204,64.3618,14409.0
2017-02-08 09:50:00,77.9,78.01,77.87,78.0,14352.0,64.3866,64.4775,64.3618,64.4692,14352.0
2017-02-08 09:55:00,78.01,78.02,77.93,78.01,15360.0,64.4775,64.4858,64.4114,64.4775,15360.0
2017-02-08 10:00:00,78.02,78.06,77.99,78.02,17402.0,64.4858,64.5188,64.461,64.4858,17402.0
2017-02-08 10:05:00,78.02,78.04,77.89,77.89,9560.0,64.4858,64.5023,64.3783,64.3783,9560.0
2017-02-08 10:10:00,77.91,77.93,77.88,77.88,57779.0,64.3948,64.4114,64.37,64.37,57779.0
2017-02-08 10:15:00,77.89,77.89,77.81,77.83,13962.0,64.3783,64.3783,64.3122,64.3287,13962.0
2017-02-08 10:20:00,77.84,77.92,77.84,77.88,11803.0,64.337,64.4031,64.337,64.37,11803.0
2017-02-08 10:25:00,77.88,77.95,77.88,77.91,7893.0,64.37,64.4279,64.37,64.3948,7893.0
2017-02-08 10:30:00,77.91,77.95,77.87,77.88,11182.0,64.3948,64.4279,64.3618,64.37,11182.0
2017-02-08 10:35:00,77.86,77.91,77.86,77.91,6998.0,64.3535,64.3948,64.3535,64.3948,6998.0
2017-02-08 10:40:00,77.91,77.97,77.86,77.96,15708.0,64.3948,64.4444,64.3535,64.4362,15708.0
2017-02-08 10:45:00,77.93,77.95,77.89,77.9,11253.0,64.4114,64.4279,64.3783,64.3866,11253.0
2017-02-08 10:50:00,77.89,77.9,77.84,77.85,7507.0,64.3783,64.3866,64.337,64.3452,7507.0
2017-02-08 10:55:00,77.87,77.89,77.8,77.81,12810.0,64.3618,64.3783,64.3039,64.3122,12810.0
2017-02-08 11:00:00,77.81,77.91,77.8,77.9,25302.0,64.3122,64.3948,64.3039,64.3866,25302.0
2017-02-08 11:05:00,77.9,77.91,77.85,77.89,7984.0,64.3866,64.3948,64.3452,64.3783,7984.0
2017-02-08 11:10:00,77.88,77.91,77.86,77.9,9005.0,64.37,64.3948,64.3535,64.3866,9005.0
2017-02-08 11:15:00,77.89,77.91,77.89,77.9,4278.0,64.3783,64.3948,64.3783,64.3866,4278.0
2017-02-08 11:20:00,77.91,78.01,77.9,77.99,27859.0,64.3948,64.4775,64.3866,64.461,27859.0
2017-02-08 11:25:00,77.98,77.99,77.9,77.9,13371.0,64.4527,64.461,64.3866,64.3866,13371.0
2017-02-08 11:30:00,77.91,77.96,77.9,77.94,18721.0,64.3948,64.4362,64.3866,64.4196,18721.0
2017-02-08 11:35:00,77.94,78.08,77.94,78.07,64536.0,64.4196,64.5353,64.4196,64.5271,64536.0
2017-02-08 11:40:00,78.05,78.13,78.05,78.09,45962.0,64.5106,64.5767,64.5106,64.5436,45962.0
2017-02-08 11:45:00,78.07,78.1,78.06,78.08,5190.0,64.5271,64.5519,64.5188,64.5353,5190.0
2017-02-08 11:50:00,78.08,78.08,78.0,78.07,5299.0,64.5353,64.5353,64.4692,64.5271,5299.0
2017-02-08 11:55:00,78.07,78.09,78.04,78.07,15010.0,64.5271,64.5436,64.5023,64.5271,15010.0
2017-02-08 12:00:00,78.08,78.13,78.06,78.13,24853.0,64.5353,64.5767,64.5188,64.5767,24853.0
2017-02-08 12:05:00,78.12,78.14,78.09,78.1,16363.0,64.5684,64.5849,64.5436,64.5519,16363.0
2017-02-08 12:10:00,78.08,78.13,78.07,78.13,19209.0,64.5353,64.5767,64.5271,64.5767,19209.0
2017-02-08 12:15:00,78.11,78.12,78.07,78.07,3462.0,64.5601,64.5684,64.5271,64.5271,3462.0
2017-02-08 12:20:00,78.06,78.08,78.06,78.07,1600.0,64.5188,64.5353,64.5188,64.5271,1600.0
2017-02-08 12:25:00,78.07,78.1,78.04,78.05,5364.0,64.5271,64.5519,64.5023,64.5106,5364.0
2017-02-08 12:30:00,78.05,78.05,77.99,78.0,7238.0,64.5106,64.5106,64.461,64.4692,7238.0
2017-02-08 12:35:00,78.02,78.02,77.96,77.98,3665.0,64.4858,64.4858,64.4362,64.4527,3665.0
2017-02-08 12:40:00,78.0,78.01,77.99,78.01,2386.0,64.4692,64.4775,64.461,64.4775,2386.0
2017-02-08 12:45:00,78.01,78.01,77.96,77.99,5835.0,64.4775,64.4775,64.4362,64.461,5835.0
2017-02-08 12:50:00,77.99,78.01,77.98,78.0,2722.0,64.461,64.4775,64.4527,64.4692,2722.0
2017-02-08 12:55:00,78.0,78.0,77.97,77.99,4306.0,64.4692,64.4692,64.4444,64.461,4306.0
2017-02-08 13:00:00,77.98,78.07,77.98,78.05,8357.0,64.4527,64.5271,64.4527,64.5106,8357.0
2017-02-08 13:05:00,78.04,78.06,78.03,78.06,4369.0,64.5023,64.5188,64.494,64.5188,4369.0
2017-02-08 13:10:00,78.05,78.08,78.03,78.04,9370.0,64.5106,64.5353,64.494,64.5023,9370.0
2017-02-08 13:15:00,78.04,78.09,78.03,78.07,4800.0,64.5023,64.5436,64.494,64.5271,4800.0
2017-02-08 13:20:00,78.1,78.14,78.09,78.12,35312.0,64.5519,64.5849,64.5436,64.5684,35312.0
2017-02-08 13:25:00,78.12,78.12,78.08,78.12,6121.0,64.5684,64.5684,64.5353,64.5684,6121.0
2017-02-08 13:30:00,78.12,78.14,78.11,78.12,7658.0,64.5684,64.5849,64.5601,64.5684,7658.0
2017-02-08 13:35:00,78.13,78.13,78.09,78.1,6624.0,64.5767,64.5767,64.5436,64.5519,6624.0
2017-02-08 13:40:00,78.1,78.11,78.08,78.09,5536.0,64.5519,64.5601,64.5353,64.5436,5536.0
2017-02-08 13:45:00,78.11,78.15,78.1,78.12,6106.0,64.5601,64.5932,64.5519,64.5684,6106.0
2017-02-08 13:50:00,78.13,78.14,78.1,78.11,9965.0,64.5767,64.5849,64.5519,64.5601,9965.0
2017-02-08 13:55:00,78.1,78.12,78.09,78.12,10233.0,64.5519,64.5684,64.5436,64.5684,10233.0
2017-02-08 14:00:00,78.11,78.12,78.08,78.09,10800.0,64.5601,64.5684,64.5353,64.5436,10800.0
2017-02-08 14:05:00,78.08,78.1,78.05,78.05,11601.0,64.5353,64.5519,64.5106,64.5106,11601.0
2017-02-08 14:10:00,78.06,78.13,78.06,78.1,11682.0,64.5188,64.5767,64.5188,64.5519,11682.0
2017-02-08 14:15:00,78.1,78.12,78.1,78.11,10722.0,64.5519,64.5684,64.5519,64.5601,10722.0
2017-02-08 14:20:00,78.11,78.14,78.08,78.09,31695.0,64.5601,64.5849,64.5353,64.5436,31695.0
2017-02-08 14:25:00,78.09,78.1,78.08,78.09,4998.0,64.5436,64.5519,64.5353,64.5436,4998.0
2017-02-08 14:30:00,78.09,78.1,78.09,78.1,5907.0,64.5436,64.5519,64.5436,64.5519,5907.0
2017-02-08 14:35:00,78.1,78.1,78.07,78.1,9879.0,64.5519,64.5519,64.5271,64.5519,9879.0
2017-02-08 14:40:00,78.1,78.12,78.08,78.11,8324.0,64.5519,64.5684,64.5353,64.5601,8324.0
2017-02-08 14:45:00,78.11,78.12,78.09,78.11,5641.0,64.5601,64.5684,64.5436,64.5601,5641.0
2017-02-08 14:50:00,78.12,78.12,78.09,78.09,11257.0,64.5684,64.5684,64.5436,64.5436,11257.0
2017-02-08 14:55:00,78.09,78.11,78.07,78.07,6503.0,64.5436,64.5601,64.5271,64.5271,6503.0
2017-02-08 15:00:00,78.08,78.08,78.01,78.02,90220.0,64.5353,64.5353,64.4775,64.4858,90220.0
2017-02-08 15:05:00,78.02,78.06,78.01,78.06,10616.0,64.4858,64.5188,64.4775,64.5188,10616.0
2017-02-08 15:10:00,78.05,78.08,78.04,78.07,7124.0,64.5106,64.5353,64.5023,64.5271,7124.0
2017-02-08 15:15:00,78.07,78.08,78.03,78.05,8353.0,64.5271,64.5353,64.494,64.5106,8353.0
2017-02-08 15:20:00,78.05,78.05,77.99,78.0,11414.0,64.5106,64.5106,64.461,64.4692,11414.0
2017-02-08 15:25:00,78.0,78.04,77.99,78.0,14358.0,64.4692,64.5023,64.461,64.4692,14358.0
2017-02-08 15:30:00,78.01,78.02,77.97,77.97,13055.0,64.4775,64.4858,64.4444,64.4444,13055.0
2017-02-08 15:35:00,77.97,78.0,77.97,78.0,11852.0,64.4444,64.4692,64.4444,64.4692,11852.0
2017-02-08 15:40:00,78.0,78.01,77.98,77.99,34414.0,64.4692,64.4775,64.4527,64.461,34414.0
2017-02-08 15:45:00,77.99,78.0,77.95,77.97,20686.0,64.461,64.4692,64.4279,64.4444,20686.0
2017-02-08 15:50:00,77.97,77.98,77.93,77.94,36295.0,64.4444,64.4527,64.4114,64.4196,36295.0
2017-02-08 15:55:00,77.94,77.99,77.93,77.99,60963.0,64.4196,64.461,64.4114,64.461,60963.0
2017-02-09 09:30:00,78.09,78.16,77.95,77.98,42743.0,64.5436,64.6015,64.4279,64.4527,42743.0
2017-02-09 09:35:00,77.95,78.02,77.78,77.79,29107.0,64.4279,64.4858,64.2874,64.2957,29107.0
2017-02-09 09:40:00,77.79,77.85,77.73,77.82,31496.0,64.2957,64.3452,64.2461,64.3204,31496.0
2017-02-09 09:45:00,77.82,77.88,77.76,77.79,12919.0,64.3204,64.37,64.2709,64.2957,12919.0
2017-02-09 09:50:00,77.8,77.9,77.79,77.86,14689.0,64.3039,64.3866,64.2957,64.3535,14689.0
2017-02-09 09:55:00,77.87,77.92,77.82,77.91,54322.0,64.3618,64.4031,64.3204,64.3948,54322.0
2017-02-09 10:00:00,77.91,78.0,77.9,77.95,42645.0,64.3948,64.4692,64.3866,64.4279,42645.0
2017-02-09 10:05:00,77.96,77.97,77.89,77.93,12219.0,64.4362,64.4444,64.3783,64.4114,12219.0
2017-02-09 10:10:00,77.9,77.93,77.88,77.92,10448.0,64.3866,64.4114,64.37,64.4031,10448.0
2017-02-09 10:15:00,77.92,77.95,77.9,77.9,13533.0,64.4031,64.4279,64.3866,64.3866,13533.0
2017-02-09 10:20:00,77.91,78.0,77.88,78.0,14502.0,64.3948,64.4692,64.37,64.4692,14502.0
2017-02-09 10:25:00,77.99,78.04,77.97,77.97,10651.0,64.461,64.5023,64.4444,64.4444,10651.0
2017-02-09 10:30:00,77.98,78.02,77.96,77.97,22469.0,64.4527,64.4858,64.4362,64.4444,22469.0
2017-02-09 10:35:00,77.97,78.01,77.97,78.0,21042.0,64.4444,64.4775,64.4444,64.4692,21042.0
2017-02-09 10:40:00,78.0,78.05,77.99,78.03,25019.0,64.4692,64.5106,64.461,64.494,25019.0
2017-02-09 10:45:00,78.03,78.06,78.03,78.05,17353.0,64.494,64.5188,64.494,64.5106,17353.0
2017-02-09 10:50:00,78.05,78.1,78.04,78.06,11889.0,64.5106,64.5519,64.5023,64.5188,11889.0
2017-02-09 10:55:00,78.08,78.13,78.07,78.11,20626.0,64.5353,64.5767,64.5271,64.5601,20626.0
2017-02-09 11:00:00,78.12,78.13,78.09,78.12,27056.0,64.5684,64.5767,64.5436,64.5684,27056.0
2017-02-09 11:05:00,78.11,78.12,78.07,78.11,15908.0,64.5601,64.5684,64.5271,64.5601,15908.0
2017-02-09 11:10:00,78.1,78.14,78.09,78.13,21192.0,64.5519,64.5849,64.5436,64.5767,21192.0
2017-02-09 11:15:00,78.15,78.27,78.15,78.22,14666.0,64.5932,64.6924,64.5932,64.6511,14666.0
2017-02-09 11:20:00,78.21,78.27,78.2,78.25,12944.0,64.6428,64.6924,64.6345,64.6759,12944.0
2017-02-09 11:25:00,78.25,78.27,78.22,78.23,17771.0,64.6759,64.6924,64.6511,64.6593,17771.0
2017-02-09 11:30:00,78.23,78.27,78.22,78.26,35751.0,64.6593,64.6924,64.6511,64.6841,35751.0
2017-02-09 11:35:00,78.25,78.25,78.16,78.16,8970.0,64.6759,64.6759,64.6015,64.6015,8970.0
2017-02-09 11:40:00,78.15,78.17,78.12,78.16,10690.0,64.5932,64.6097,64.5684,64.6015,10690.0
2017-02-09 11:45:00,78.17,78.2,78.13,78.14,10692.0,64.6097,64.6345,64.5767,64.5849,10692.0
2017-02-09 11:50:00,78.13,78.15,78.08,78.09,13653.0,64.5767,64.5932,64.5353,64.5436,13653.0
2017-02-09 11:55:00,78.08,78.1,78.02,78.03,28237.0,64.5353,64.5519,64.4858,64.494,28237.0
2017-02-09 12:00:00,78.03,78.19,78.01,78.17,20727.0,64.494,64.6263,64.4775,64.6097,20727.0
2017-02-09 12:05:00,78.17,78.21,78.16,78.2,7866.0,64.6097,64.6428,64.6015,64.6345,7866.0
2017-02-09 12:10:00,78.19,78.21,78.18,78.2,7220.0,64.6263,64.6428,64.618,64.6345,7220.0
2017-02-09 12:15:00,78.2,78.21,78.17,78.19,8924.0,64.6345,64.6428,64.6097,64.6263,8924.0
2017-02-09 12:20:00,78.2,78.2,78.11,78.11,5400.0,64.6345,64.6345,64.5601,64.5601,5400.0
2017-02-09 12:25:00,78.12,78.13,78.1,78.1,6800.0,64.5684,64.5767,64.5519,64.5519,6800.0
2017-02-09 12:30:00,78.1,78.15,78.1,78.15,5953.0,64.5519,64.5932,64.5519,64.5932,5953.0
2017-02-09 12:35:00,78.14,78.17,78.12,78.17,4646.0,64.5849,64.6097,64.5684,64.6097,4646.0
2017-02-09 12:40:00,78.17,78.17,78.09,78.12,8469.0,64.6097,64.6097,64.5436,64.5684,8469.0
2017-02-09 12:45:00,78.13,78.16,78.12,78.15,3800.0,64.5767,64.6015,64.5684,64.5932,3800.0
2017-02-09 12:50:00,78.16,78.16,78.11,78.16,13279.0,64.6015,64.6015,64.5601,64.6015,13279.0
2017-02-09 12:55:00,78.17,78.19,78.15,78.19,3100.0,64.6097,64.6263,64.5932,64.6263,3100.0
2017-02-09 13:00:00,78.19,78.2,78.16,78.16,11626.0,64.6263,64.6345,64.6015,64.6015,11626.0
2017-02-09 13:05:00,78.16,78.17,78.12,78.14,11120.0,64.6015,64.6097,64.5684,64.5849,11120.0
2017-02-09 13:10:00,78.15,78.24,78.15,78.2,39570.0,64.5932,64.6676,64.5932,64.6345,39570.0
2017-02-09 13:15:00,78.2,78.22,78.16,78.17,7728.0,64.6345,64.6511,64.6015,64.6097,7728.0
2017-02-09 13:20:00,78.17,78.17,78.07,78.07,14173.0,64.6097,64.6097,64.5271,64.5271,14173.0
2017-02-09 13:25:00,78.07,78.13,78.07,78.1,23878.0,64.5271,64.5767,64.5271,64.5519,23878.0
2017-02-09 13:30:00,78.11,78.13,78.09,78.12,28981.0,64.5601,64.5767,64.5436,64.5684,28981.0
2017-02-09 13:35:00,78.13,78.13,78.07,78.1,17262.0,64.5767,64.5767,64.5271,64.5519,17262.0
2017-02-09 13:40:00,78.1,78.16,78.09,78.15,9146.0,64.5519,64.6015,64.5436,64.5932,9146.0
2017-02-09 13:45:00,78.15,78.17,78.14,78.15,6608.0,64.5932,64.6097,64.5849,64.5932,6608.0
2017-02-09 13:50:00,78.14,78.19,78.13,78.18,7918.0,64.5849,64.6263,64.5767,64.618,7918.0
2017-02-09 13:55:00,78.19,78.2,78.17,78.18,8821.0,64.6263,64.6345,64.6097,64.618,8821.0
2017-02-09 14:00:00,78.19,78.24,78.18,78.2,7028.0,64.6263,64.6676,64.618,64.6345,7028.0
2017-02-09 14:05:00,78.2,78.26,78.2,78.24,9414.0,64.6345,64.6841,64.6345,64.6676,9414.0
2017-02-09 14:10:00,78.25,78.28,78.24,78.27,7807.0,64.6759,64.7007,64.6676,64.6924,7807.0
2017-02-09 14:15:00,78.26,78.3,78.24,78.29,13878.0,64.6841,64.7172,64.6676,64.7089,13878.0
2017-02-09 14:20:00,78.28,78.33,78.28,78.33,8210.0,64.7007,64.742,64.7007,64.742,8210.0
2017-02-09 14:25:00,78.33,78.33,78.28,78.28,12636.0,64.742,64.742,64.7007,64.7007,12636.0
2017-02-09 14:30:00,78.29,78.3,78.25,78.25,7400.0,64.7089,64.7172,64.6759,64.6759,7400.0
2017-02-09 14:35:00,78.28,78.31,78.27,78.28,8874.0,64.7007,64.7254,64.6924,64.7007,8874.0
2017-02-09 14:40:00,78.3,78.3,78.25,78.26,14732.0,64.7172,64.7172,64.6759,64.6841,14732.0
2017-02-09 14:45:00,78.27,78.27,78.19,78.19,10025.0,64.6924,64.6924,64.6263,64.6263,10025.0
2017-02-09 14:50:00,78.2,78.2,78.16,78.18,10476.0,64.6345,64.6345,64.6015,64.618,10476.0
2017-02-09 14:55:00,78.17,78.2,78.15,78.16,13167.0,64.6097,64.6345,64.5932,64.6015,13167.0
2017-02-09 15:00:00,78.17,78.23,78.15,78.22,14676.0,64.6097,64.6593,64.5932,64.6511,14676.0
2017-02-09 15:05:00,78.21,78.21,78.14,78.15,16473.0,64.6428,64.6428,64.5849,64.5932,16473.0
2017-02-09 15:10:00,78.16,78.23,78.15,78.21,8968.0,64.6015,64.6593,64.5932,64.6428,8968.0
2017-02-09 15:15:00,78.21,78.25,78.21,78.25,6034.0,64.6428,64.6759,64.6428,64.6759,6034.0
2017-02-09 15:20:00,78.24,78.29,78.23,78.27,12769.0,64.6676,64.7089,64.6593,64.6924,12769.0
2017-02-09 15:25:00,78.27,78.27,78.23,78.24,19276.0,64.6924,64.6924,64.6593,64.6676,19276.0
2017-02-09 15:30:00,78.24,78.26,78.18,78.25,25704.0,64.6676,64.6841,64.618,64.6759,25704.0
2017-02-09 15:35:00,78.25,78.27,78.22,78.24,15759.0,64.6759,64.6924,64.6511,64.6676,15759.0
2017-02-09 15:40:00,78.24,78.24,78.2,78.21,31364.0,64.6676,64.6676,64.6345,64.6428,31364.0
2017-02-09 15:45:00,78.2,78.27,78.19,78.26,44696.0,64.6345,64.6924,64.6263,64.6841,44696.0
2017-02-09 15:50:00,78.26,78.33,78.24,78.32,36810.0,64.6841,64.742,64.6676,64.7337,36810.0
2017-02-09 15:55:00,78.32,78.39,78.31,78.36,134567.0,64.7337,64.7916,64.7254,64.7668,134567.0
2017-02-10 09:30:00,78.55,78.55,78.23,78.25,27448.0,64.9238,64.9238,64.6593,64.6759,27448.0
2017-02-10 09:35:00,78.24,78.31,78.19,78.31,16498.0,64.6676,64.7254,64.6263,64.7254,16498.0
2017-02-10 09:40:00,78.26,78.35,78.19,78.2,15490.0,64.6841,64.7585,64.6263,64.6345,15490.0
2017-02-10 09:45:00,78.2,78.24,78.16,78.19,10884.0,64.6345,64.6676,64.6015,64.6263,10884.0
2017-02-10 09:50:00,78.22,78.22,78.14,78.17,10589.0,64.6511,64.6511,64.5849,64.6097,10589.0
2017-02-10 09:55:00,78.15,78.19,78.13,78.16,6394.0,64.5932,64.6263,64.5767,64.6015,6394.0
2017-02-10 10:00:00,78.18,78.19,78.13,78.19,5222.0,64.618,64.6263,64.5767,64.6263,5222.0
2017-02-10 10:05:00,78.19,78.26,78.14,78.25,6835.0,64.6263,64.6841,64.5849,64.6759,6835.0
2017-02-10 10:10:00,78.25,78.26,78.18,78.26,14601.0,64.6759,64.6841,64.618,64.6841,14601.0
2017-02-10 10:15:00,78.27,78.29,78.2,78.22,9793.0,64.6924,64.7089,64.6345,64.6511,9793.0
2017-02-10 10:20:00,78.23,78.24,78.16,78.18,5751.0,64.6593,64.6676,64.6015,64.618,5751.0
2017-02-10 10:25:00,78.15,78.23,78.15,78.23,5297.0,64.5932,64.6593,64.5932,64.6593,5297.0
2017-02-10 10:30:00,78.23,78.24,78.17,78.24,6877.0,64.6593,64.6676,64.6097,64.6676,6877.0
2017-02-10 10:35:00,78.25,78.3,78.24,78.28,8998.0,64.6759,64.7172,64.6676,64.7007,8998.0
2017-02-10 10:40:00,78.28,78.28,78.24,78.27,17844.0,64.7007,64.7007,64.6676,64.6924,17844.0
2017-02-10 10:45:00,78.27,78.38,78.25,78.38,7601.0,64.6924,64.7833,64.6759,64.7833,7601.0
2017-02-10 10:50:00,78.38,78.49,78.36,78.44,16478.0,64.7833,64.8742,64.7668,64.8329,16478.0
2017-02-10 10:55:00,78.45,78.6,78.44,78.55,20990.0,64.8412,64.9651,64.8329,64.9238,20990.0
2017-02-10 11:00:00,78.58,78.59,78.52,78.56,18390.0,64.9486,64.9569,64.899,64.9321,18390.0
2017-02-10 11:05:00,78.56,78.57,78.52,78.56,22329.0,64.9321,64.9403,64.899,64.9321,22329.0
2017-02-10 11:10:00,78.56,78.63,78.55,78.63,15691.0,64.9321,64.9899,64.9238,64.9899,15691.0
2017-02-10 11:15:00,78.64,78.7,78.63,78.68,14329.0,64.9982,65.0478,64.9899,65.0313,14329.0
2017-02-10 11:20:00,78.68,78.69,78.63,78.69,18259.0,65.0313,65.0395,64.9899,65.0395,18259.0
2017-02-10 11:25:00,78.69,78.69,78.63,78.69,17313.0,65.0395,65.0395,64.9899,65.0395,17313.0
2017-02-10 11:30:00,78.69,78.72,78.66,78.69,19476.0,65.0395,65.0643,65.0147,65.0395,19476.0
2017-02-10 11:35:00,78.69,78.77,78.69,78.74,20152.0,65.0395,65.1057,65.0395,65.0809,20152.0
2017-02-10 11:40:00,78.74,78.79,78.73,78.78,21644.0,65.0809,65.1222,65.0726,65.1139,21644.0
2017-02-10 11:45:00,78.78,78.82,78.74,78.82,15046.0,65.1139,65.147,65.0809,65.147,15046.0
2017-02-10 11:50:00,78.82,78.84,78.76,78.76,15496.0,65.147,65.1635,65.0974,65.0974,15496.0
2017-02-10 11:55:00,78.76,78.86,78.74,78.86,10645.0,65.0974,65.18,65.0809,65.18,10645.0
2017-02-10 12:00:00,78.84,78.87,78.8,78.85,16127.0,65.1635,65.1883,65.1304,65.1718,16127.0
2017-02-10 12:05:00,78.86,78.92,78.85,78.9,18103.0,65.18,65.2296,65.1718,65.2131,18103.0
2017-02-10 12:10:00,78.91,78.98,78.87,78.95,23233.0,65.2214,65.2792,65.1883,65.2544,23233.0
2017-02-10 12:15:00,78.96,78.99,78.95,78.96,16063.0,65.2627,65.2875,65.2544,65.2627,16063.0
2017-02-10 12:20:00,78.96,79.08,78.96,79.05,29247.0,65.2627,65.3619,65.2627,65.3371,29247.0
2017-02-10 12:25:00,79.04,79.08,78.99,79.05,17644.0,65.3288,65.3619,65.2875,65.3371,17644.0
2017-02-10 12:30:00,79.05,79.11,79.03,79.07,14515.0,65.3371,65.3867,65.3205,65.3536,14515.0
2017-02-10 12:35:00,79.08,79.1,79.07,79.08,12912.0,65.3619,65.3784,65.3536,65.3619,12912.0
2017-02-10 12:40:00,79.08,79.17,79.08,79.17,17540.0,65.3619,65.4363,65.3619,65.4363,17540.0
2017-02-10 12:45:00,79.17,79.17,79.12,79.13,16343.0,65.4363,65.4363,65.3949,65.4032,16343.0
2017-02-10 12:50:00,79.13,79.14,79.1,79.11,12081.0,65.4032,65.4115,65.3784,65.3867,12081.0
2017-02-10 12:55:00,79.11,79.19,79.11,79.14,12272.0,65.3867,65.4528,65.3867,65.4115,12272.0
2017-02-10 13:00:00,79.15,79.19,79.14,79.17,17012.0,65.4197,65.4528,65.4115,65.4363,17012.0
2017-02-10 13:05:00,79.16,79.25,79.15,79.25,27164.0,65.428,65.5024,65.4197,65.5024,27164.0
2017-02-10 13:10:00,79.22,79.22,79.12,79.2,29191.0,65.4776,65.4776,65.3949,65.4611,29191.0
2017-02-10 13:15:00,79.2,79.29,79.2,79.24,27965.0,65.4611,65.5354,65.4611,65.4941,27965.0
2017-02-10 13:20:00,79.22,79.29,79.19,79.28,29207.0,65.4776,65.5354,65.4528,65.5272,29207.0
2017-02-10 13:25:00,79.26,79.3,79.26,79.29,16709.0,65.5106,65.5437,65.5106,65.5354,16709.0
2017-02-10 13:30:00,79.28,79.29,79.24,79.24,17204.0,65.5272,65.5354,65.4941,65.4941,17204.0
2017-02-10 13:35:00,79.24,79.28,79.2,79.26,13081.0,65.4941,65.5272,65.4611,65.5106,13081.0
2017-02-10 13:40:00,79.25,79.31,79.24,79.29,9818.0,65.5024,65.552,65.4941,65.5354,9818.0
2017-02-10 13:45:00,79.29,79.29,79.21,79.21,11186.0,65.5354,65.5354,65.4693,65.4693,11186.0
2017-02-10 13:50:00,79.21,79.24,79.12,79.12,6798.0,65.4693,65.4941,65.3949,65.3949,6798.0
2017-02-10 13:55:00,79.13,79.14,79.06,79.07,9223.0,65.4032,65.4115,65.3453,65.3536,9223.0
2017-02-10 14:00:00,79.07,79.07,79.03,79.04,12972.0,65.3536,65.3536,65.3205,65.3288,12972.0
2017-02-10 14:05:00,79.05,79.1,78.99,79.09,17166.0,65.3371,65.3784,65.2875,65.3701,17166.0
2017-02-10 14:10:00,79.09,79.15,79.09,79.13,6486.0,65.3701,65.4197,65.3701,65.4032,6486.0
2017-02-10 14:15:00,79.12,79.13,79.07,79.07,13019.0,65.3949,65.4032,65.3536,65.3536,13019.0
2017-02-10 14:20:00,79.09,79.11,79.06,79.09,6454.0,65.3701,65.3867,65.3453,65.3701,6454.0
2017-02-10 14:25:00,79.08,79.09,79.06,79.08,3762.0,65.3619,65.3701,65.3453,65.3619,3762.0
2017-02-10 14:30:00,79.09,79.11,79.07,79.09,10074.0,65.3701,65.3867,65.3536,65.3701,10074.0
2017-02-10 14:35:00,79.08,79.08,79.0,79.07,14184.0,65.3619,65.3619,65.2958,65.3536,14184.0
2017-02-10 14:40:00,79.06,79.1,79.06,79.07,7319.0,65.3453,65.3784,65.3453,65.3536,7319.0
2017-02-10 14:45:00,79.09,79.09,79.07,79.07,2300.0,65.3701,65.3701,65.3536,65.3536,2300.0
2017-02-10 14:50:00,79.07,79.08,79.03,79.04,11567.0,65.3536,65.3619,65.3205,65.3288,11567.0
2017-02-10 14:55:00,79.04,79.05,79.02,79.04,5979.0,65.3288,65.3371,65.3123,65.3288,5979.0
2017-02-10 15:00:00,79.04,79.05,79.0,79.01,13317.0,65.3288,65.3371,65.2958,65.304,13317.0
2017-02-10 15:05:00,79.02,79.03,78.99,78.99,12143.0,65.3123,65.3205,65.2875,65.2875,12143.0
2017-02-10 15:10:00,78.99,79.02,78.99,78.99,11511.0,65.2875,65.3123,65.2875,65.2875,11511.0
2017-02-10 15:15:00,79.0,79.0,78.97,79.0,16932.0,65.2958,65.2958,65.271,65.2958,16932.0
2017-02-10 15:20:00,79.0,79.0,78.93,78.98,17112.0,65.2958,65.2958,65.2379,65.2792,17112.0
2017-02-10 15:25:00,78.98,79.0,78.95,78.98,13033.0,65.2792,65.2958,65.2544,65.2792,13033.0
2017-02-10 15:30:00,78.98,79.03,78.98,79.0,19217.0,65.2792,65.3205,65.2792,65.2958,19217.0
2017-02-10 15:35:00,78.99,79.02,78.98,78.99,22189.0,65.2875,65.3123,65.2792,65.2875,22189.0
2017-02-10 15:40:00,78.99,79.0,78.94,78.95,30974.0,65.2875,65.2958,65.2462,65.2544,30974.0
2017-02-10 15:45:00,78.96,78.99,78.95,78.95,24252.0,65.2627,65.2875,65.2544,65.2544,24252.0
2017-02-10 15:50:00,78.96,78.98,78.87,78.87,55508.0,65.2627,65.2792,65.1883,65.1883,55508.0
2017-02-10 15:55:00,78.88,78.93,78.88,78.89,86057.0,65.1966,65.2379,65.1966,65.2048,86057.0
2017-02-13 09:30:00,78.95,79.08,78.89,78.97,60721.0,65.2544,65.3619,65.2048,65.271,60721.0
2017-02-13 09:35:00,78.97,79.15,78.95,79.15,31745.0,65.271,65.4197,65.2544,65.4197,31745.0
2017-02-13 09:40:00,79.19,79.36,79.19,79.29,17600.0,65.4528,65.5933,65.4528,65.5354,17600.0
2017-02-13 09:45:00,79.29,79.29,79.14,79.2,11296.0,65.5354,65.5354,65.4115,65.4611,11296.0
2017-02-13 09:50:00,79.2,79.24,79.17,79.21,10046.0,65.4611,65.4941,65.4363,65.4693,10046.0
2017-02-13 09:55:00,79.18,79.26,79.11,79.25,19073.0,65.4445,65.5106,65.3867,65.5024,19073.0
2017-02-13 10:00:00,79.25,79.35,79.2,79.35,11391.0,65.5024,65.585,65.4611,65.585,11391.0
2017-02-13 10:05:00,79.33,79.47,79.32,79.47,14838.0,65.5685,65.6842,65.5602,65.6842,14838.0
2017-02-13 10:10:00,79.45,79.55,79.43,79.53,26901.0,65.6677,65.7503,65.6512,65.7338,26901.0
2017-02-13 10:15:00,79.53,79.54,79.43,79.46,11873.0,65.7338,65.7421,65.6512,65.676,11873.0
2017-02-13 10:20:00,79.45,79.47,79.44,79.45,10445.0,65.6677,65.6842,65.6594,65.6677,10445.0
2017-02-13 10:25:00,79.45,79.46,79.32,79.36,9522.0,65.6677,65.676,65.5602,65.5933,9522.0
2017-02-13 10:30:00,79.36,79.46,79.35,79.45,10862.0,65.5933,65.676,65.585,65.6677,10862.0
2017-02-13 10:35:00,79.46,79.46,79.36,79.45,15196.0,65.676,65.676,65.5933,65.6677,15196.0
2017-02-13 10:40:00,79.45,79.45,79.39,79.42,9385.0,65.6677,65.6677,65.6181,65.6429,9385.0
2017-02-13 10:45:00,79.42,79.45,79.37,79.37,26025.0,65.6429,65.6677,65.6016,65.6016,26025.0
2017-02-13 10:50:00,79.38,79.41,79.35,79.41,8595.0,65.6098,65.6346,65.585,65.6346,8595.0
2017-02-13 10:55:00,79.4,79.42,79.38,79.42,5977.0,65.6264,65.6429,65.6098,65.6429,5977.0
2017-02-13 11:00:00,79.42,79.42,79.34,79.36,17212.0,65.6429,65.6429,65.5768,65.5933,17212.0
2017-02-13 11:05:00,79.36,79.37,79.29,79.33,27967.0,65.5933,65.6016,65.5354,65.5685,27967.0
2017-02-13 11:10:00,79.33,79.33,79.27,79.29,10149.0,65.5685,65.5685,65.5189,65.5354,10149.0
2017-02-13 11:15:00,79.29,79.35,79.28,79.35,11490.0,65.5354,65.585,65.5272,65.585,11490.0
2017-02-13 11:20:00,79.34,79.35,79.3,79.31,18968.0,65.5768,65.585,65.5437,65.552,18968.0
2017-02-13 11:25:00,79.29,79.35,79.28,79.3,8301.0,65.5354,65.585,65.5272,65.5437,8301.0
2017-02-13 11:30:00,79.29,79.37,79.29,79.35,24056.0,65.5354,65.6016,65.5354,65.585,24056.0
2017-02-13 11:35:00,79.34,79.39,79.32,79.37,13303.0,65.5768,65.6181,65.5602,65.6016,13303.0
2017-02-13 11:40:00,79.35,79.37,79.34,79.34,5209.0,65.585,65.6016,65.5768,65.5768,5209.0
2017-02-13 11:45:00,79.35,79.36,79.3,79.3,3985.0,65.585,65.5933,65.5437,65.5437,3985.0
2017-02-13 11:50:00,79.29,79.3,79.23,79.24,5709.0,65.5354,65.5437,65.4859,65.4941,5709.0
2017-02-13 11:55:00,79.24,79.24,79.19,79.2,4503.0,65.4941,65.4941,65.4528,65.4611,4503.0
2017-02-13 12:00:00,79.19,79.21,79.17,79.21,5908.0,65.4528,65.4693,65.4363,65.4693,5908.0
2017-02-13 12:05:00,79.22,79.26,79.21,79.25,4524.0,65.4776,65.5106,65.4693,65.5024,4524.0
2017-02-13 12:10:00,79.25,79.27,79.24,79.24,4401.0,65.5024,65.5189,65.4941,65.4941,4401.0
2017-02-13 12:15:00,79.25,79.26,79.22,79.23,5977.0,65.5024,65.5106,65.4776,65.4859,5977.0
2017-02-13 12:20:00,79.24,79.25,79.22,79.24,4685.0,65.4941,65.5024,65.4776,65.4941,4685.0
2017-02-13 12:25:00,79.24,79.29,79.23,79.28,7157.0,65.4941,65.5354,65.4859,65.5272,7157.0
2017-02-13 12:30:00,79.28,79.31,79.28,79.31,4276.0,65.5272,65.552,65.5272,65.552,4276.0
2017-02-13 12:35:00,79.3,79.33,79.29,79.31,11294.0,65.5437,65.5685,65.5354,65.552,11294.0
2017-02-13 12:40:00,79.31,79.36,79.28,79.34,26059.0,65.552,65.5933,65.5272,65.5768,26059.0
2017-02-13 12:45:00,79.34,79.38,79.34,79.36,6211.0,65.5768,65.6098,65.5768,65.5933,6211.0
2017-02-13 12:50:00,79.36,79.43,79.35,79.41,15431.0,65.5933,65.6512,65.585,65.6346,15431.0
2017-02-13 12:55:00,79.41,79.41,79.38,79.4,4274.0,65.6346,65.6346,65.6098,65.6264,4274.0
2017-02-13 13:00:00,79.4,79.41,79.39,79.41,3888.0,65.6264,65.6346,65.6181,65.6346,3888.0
2017-02-13 13:05:00,79.41,79.43,79.4,79.43,3751.0,65.6346,65.6512,65.6264,65.6512,3751.0
2017-02-13 13:10:00,79.43,79.5,79.43,79.46,8008.0,65.6512,65.709,65.6512,65.676,8008.0
2017-02-13 13:15:00,79.47,79.51,79.46,79.51,6417.0,65.6842,65.7173,65.676,65.7173,6417.0
2017-02-13 13:20:00,79.51,79.54,79.51,79.52,3764.0,65.7173,65.7421,65.7173,65.7255,3764.0
2017-02-13 13:25:00,79.52,79.57,79.5,79.56,13229.0,65.7255,65.7669,65.709,65.7586,13229.0
2017-02-13 13:30:00,79.56,79.64,79.52,79.64,12640.0,65.7586,65.8247,65.7255,65.8247,12640.0
2017-02-13 13:35:00,79.63,79.64,79.57,79.58,7236.0,65.8165,65.8247,65.7669,65.7751,7236.0
2017-02-13 13:40:00,79.58,79.6,79.54,79.58,5890.0,65.7751,65.7917,65.7421,65.7751,5890.0
2017-02-13 13:45:00,79.57,79.59,79.57,79.58,5231.0,65.7669,65.7834,65.7669,65.7751,5231.0
2017-02-13 13:50:00,79.57,79.57,79.52,79.54,9263.0,65.7669,65.7669,65.7255,65.7421,9263.0
2017-02-13 13:55:00,79.56,79.58,79.56,79.58,2525.0,65.7586,65.7751,65.7586,65.7751,2525.0
2017-02-13 14:00:00,79.57,79.58,79.55,79.56,5573.0,65.7669,65.7751,65.7503,65.7586,5573.0
2017-02-13 14:05:00,79.56,79.6,79.54,79.6,10613.0,65.7586,65.7917,65.7421,65.7917,10613.0
2017-02-13 14:10:00,79.61,79.62,79.55,79.55,26444.0,65.7999,65.8082,65.7503,65.7503,26444.0
2017-02-13 14:15:00,79.56,79.57,79.52,79.53,6923.0,65.7586,65.7669,65.7255,65.7338,6923.0
2017-02-13 14:20:00,79.52,79.53,79.5,79.52,6881.0,65.7255,65.7338,65.709,65.7255,6881.0
2017-02-13 14:25:00,79.52,79.53,79.5,79.52,8205.0,65.7255,65.7338,65.709,65.7255,8205.0
2017-02-13 14:30:00,79.52,79.52,79.46,79.49,8087.0,65.7255,65.7255,65.676,65.7008,8087.0
2017-02-13 14:35:00,79.48,79.49,79.46,79.47,4008.0,65.6925,65.7008,65.676,65.6842,4008.0
2017-02-13 14:40:00,79.48,79.51,79.48,79.5,6520.0,65.6925,65.7173,65.6925,65.709,6520.0
2017-02-13 14:45:00,79.51,79.52,79.46,79.47,8713.0,65.7173,65.7255,65.676,65.6842,8713.0
2017-02-13 14:50:00,79.48,79.5,79.46,79.48,11541.0,65.6925,65.709,65.676,65.6925,11541.0
2017-02-13 14:55:00,79.49,79.5,79.44,79.44,8750.0,65.7008,65.709,65.6594,65.6594,8750.0
2017-02-13 15:00:00,79.44,79.45,79.42,79.44,7318.0,65.6594,65.6677,65.6429,65.6594,7318.0
2017-02-13 15:05:00,79.45,79.47,79.42,79.46,8881.0,65.6677,65.6842,65.6429,65.676,8881.0
2017-02-13 15:10:00,79.46,79.48,79.44,79.45,9842.0,65.676,65.6925,65.6594,65.6677,9842.0
2017-02-13 15:15:00,79.45,79.45,79.44,79.45,3460.0,65.6677,65.6677,65.6594,65.6677,3460.0
2017-02-13 15:20:00,79.45,79.45,79.39,79.41,15297.0,65.6677,65.6677,65.6181,65.6346,15297.0
2017-02-13 15:25:00,79.42,79.46,79.42,79.46,15138.0,65.6429,65.676,65.6429,65.676,15138.0
2017-02-13 15:30:00,79.46,79.47,79.42,79.47,11544.0,65.676,65.6842,65.6429,65.6842,11544.0
2017-02-13 15:35:00,79.47,79.56,79.46,79.56,13365.0,65.6842,65.7586,65.676,65.7586,13365.0
2017-02-13 15:40:00,79.56,79.56,79.5,79.56,25477.0,65.7586,65.7586,65.709,65.7586,25477.0
2017-02-13 15:45:00,79.56,79.63,79.55,79.63,51197.0,65.7586,65.8165,65.7503,65.8165,51197.0
2017-02-13 15:50:00,79.63,79.63,79.57,79.58,54698.0,65.8165,65.8165,65.7669,65.7751,54698.0
2017-02-13 15:55:00,79.58,79.61,79.56,79.6,126269.0,65.7751,65.7999,65.7586,65.7917,126269.0
2017-02-14 09:30:00,79.72,79.72,79.47,79.58,47847.0,65.8909,65.8909,65.6842,65.7751,47847.0
2017-02-14 09:35:00,79.58,79.58,79.21,79.22,47191.0,65.7751,65.7751,65.4693,65.4776,47191.0
2017-02-14 09:40:00,79.24,79.36,79.16,79.33,97062.0,65.4941,65.5933,65.428,65.5685,97062.0
2017-02-14 09:45:00,79.33,79.35,79.2,79.23,21070.0,65.5685,65.585,65.4611,65.4859,21070.0
2017-02-14 09:50:00,79.25,79.32,79.24,79.27,32428.0,65.5024,65.5602,65.4941,65.5189,32428.0
2017-02-14 09:55:00,79.25,79.29,79.22,79.28,7759.0,65.5024,65.5354,65.4776,65.5272,7759.0
2017-02-14 10:00:00,79.27,79.44,79.26,79.26,26486.0,65.5189,65.6594,65.5106,65.5106,26486.0
2017-02-14 10:05:00,79.25,79.33,79.15,79.26,22251.0,65.5024,65.5685,65.4197,65.5106,22251.0
2017-02-14 10:10:00,79.25,79.39,79.25,79.38,20205.0,65.5024,65.6181,65.5024,65.6098,20205.0
2017-02-14 10:15:00,79.38,79.38,79.23,79.25,22468.0,65.6098,65.6098,65.4859,65.5024,22468.0
2017-02-14 10:20:00,79.25,79.3,79.17,79.17,7702.0,65.5024,65.5437,65.4363,65.4363,7702.0
2017-02-14 10:25:00,79.18,79.2,79.14,79.19,9419.0,65.4445,65.4611,65.4115,65.4528,9419.0
2017-02-14 10:30:00,79.17,79.24,79.16,79.23,7352.0,65.4363,65.4941,65.428,65.4859,7352.0
2017-02-14 10:35:00,79.24,79.29,79.17,79.25,18500.0,65.4941,65.5354,65.4363,65.5024,18500.0
2017-02-14 10:40:00,79.24,79.3,79.21,79.26,117798.0,65.4941,65.5437,65.4693,65.5106,117798.0
2017-02-14 10:45:00,79.24,79.27,79.21,79.27,12140.0,65.4941,65.5189,65.4693,65.5189,12140.0
2017-02-14 10:50:00,79.27,79.31,79.23,79.25,20417.0,65.5189,65.552,65.4859,65.5024,20417.0
2017-02-14 10:55:00,79.25,79.28,79.21,79.22,13525.0,65.5024,65.5272,65.4693,65.4776,13525.0
2017-02-14 11:00:00,79.22,79.25,79.18,79.23,11641.0,65.4776,65.5024,65.4445,65.4859,11641.0
2017-02-14 11:05:00,79.22,79.24,79.1,79.14,17506.0,65.4776,65.4941,65.3784,65.4115,17506.0
2017-02-14 11:10:00,79.15,79.24,79.14,79.22,6200.0,65.4197,65.4941,65.4115,65.4776,6200.0
2017-02-14 11:15:00,79.22,79.3,79.18,79.3,10235.0,65.4776,65.5437,65.4445,65.5437,10235.0
2017-02-14 11:20:00,79.33,79.33,79.28,79.3,7141.0,65.5685,65.5685,65.5272,65.5437,7141.0
2017-02-14 11:25:00,79.3,79.32,79.27,79.3,5050.0,65.5437,65.5602,65.5189,65.5437,5050.0
2017-02-14 11:30:00,79.31,79.34,79.31,79.32,6767.0,65.552,65.5768,65.552,65.5602,6767.0
2017-02-14 11:35:00,79.31,79.33,79.26,79.27,13733.0,65.552,65.5685,65.5106,65.5189,13733.0
2017-02-14 11:40:00,79.28,79.3,79.21,79.23,17756.0,65.5272,65.5437,65.4693,65.4859,17756.0
2017-02-14 11:45:00,79.24,79.25,79.21,79.24,36984.0,65.4941,65.5024,65.4693,65.4941,36984.0
2017-02-14 11:50:00,79.23,79.3,79.21,79.29,9799.0,65.4859,65.5437,65.4693,65.5354,9799.0
2017-02-14 11:55:00,79.26,79.35,79.25,79.26,12733.0,65.5106,65.585,65.5024,65.5106,12733.0
2017-02-14 12:00:00,79.28,79.32,79.26,79.3,41216.0,65.5272,65.5602,65.5106,65.5437,41216.0
2017-02-14 12:05:00,79.3,79.35,79.27,79.28,21891.0,65.5437,65.585,65.5189,65.5272,21891.0
2017-02-14 12:10:00,79.28,79.32,79.28,79.3,2699.0,65.5272,65.5602,65.5272,65.5437,2699.0
2017-02-14 12:15:00,79.31,79.33,79.28,79.28,7376.0,65.552,65.5685,65.5272,65.5272,7376.0
2017-02-14 12:20:00,79.28,79.32,79.25,79.29,19820.0,65.5272,65.5602,65.5024,65.5354,19820.0
2017-02-14 12:25:00,79.29,79.32,79.29,79.3,14808.0,65.5354,65.5602,65.5354,65.5437,14808.0
2017-02-14 12:30:00,79.3,79.39,79.29,79.32,65494.0,65.5437,65.6181,65.5354,65.5602,65494.0
2017-02-14 12:35:00,79.32,79.34,79.3,79.31,12078.0,65.5602,65.5768,65.5437,65.552,12078.0
2017-02-14 12:40:00,79.32,79.35,79.31,79.32,12459.0,65.5602,65.585,65.552,65.5602,12459.0
2017-02-14 12:45:00,79.33,79.33,79.29,79.3,6262.0,65.5685,65.5685,65.5354,65.5437,6262.0
2017-02-14 12:50:00,79.29,79.4,79.29,79.35,32421.0,65.5354,65.6264,65.5354,65.585,32421.0
2017-02-14 12:55:00,79.35,79.41,79.35,79.41,30916.0,65.585,65.6346,65.585,65.6346,30916.0
2017-02-14 13:00:00,79.4,79.52,79.38,79.52,15442.0,65.6264,65.7255,65.6098,65.7255,15442.0
2017-02-14 13:05:00,79.52,79.62,79.49,79.58,27903.0,65.7255,65.8082,65.7008,65.7751,27903.0
2017-02-14 13:10:00,79.57,79.59,79.55,79.56,11974.0,65.7669,65.7834,65.7503,65.7586,11974.0
2017-02-14 13:15:00,79.56,79.57,79.49,79.5,3400.0,65.7586,65.7669,65.7008,65.709,3400.0
2017-02-14 13:20:00,79.47,79.57,79.47,79.56,12612.0,65.6842,65.7669,65.6842,65.7586,12612.0
2017-02-14 13:25:00,79.56,79.6,79.55,79.6,6262.0,65.7586,65.7917,65.7503,65.7917,6262.0
2017-02-14 13:30:00,79.6,79.6,79.53,79.55,2367.0,65.7917,65.7917,65.7338,65.7503,2367.0
2017-02-14 13:35:00,79.53,79.55,79.52,79.52,1829.0,65.7338,65.7503,65.7255,65.7255,1829.0
2017-02-14 13:40:00,79.52,79.56,79.52,79.55,6107.0,65.7255,65.7586,65.7255,65.7503,6107.0
2017-02-14 13:45:00,79.54,79.57,79.53,79.54,3884.0,65.7421,65.7669,65.7338,65.7421,3884.0
2017-02-14 13:50:00,79.53,79.59,79.52,79.59,6359.0,65.7338,65.7834,65.7255,65.7834,6359.0
2017-02-14 13:55:00,79.6,79.64,79.59,79.63,3804.0,65.7917,65.8247,65.7834,65.8165,3804.0
2017-02-14 14:00:00,79.63,79.66,79.62,79.64,8822.0,65.8165,65.8413,65.8082,65.8247,8822.0
2017-02-14 14:05:00,79.65,79.76,79.65,79.73,11654.0,65.833,65.9239,65.833,65.8991,11654.0
2017-02-14 14:10:00,79.73,79.79,79.71,79.78,6607.0,65.8991,65.9487,65.8826,65.9404,6607.0
2017-02-14 14:15:00,79.77,79.78,79.7,79.76,14566.0,65.9322,65.9404,65.8743,65.9239,14566.0
2017-02-14 14:20:00,79.77,79.78,79.74,79.78,7896.0,65.9322,65.9404,65.9074,65.9404,7896.0
2017-02-14 14:25:00,79.77,79.77,79.72,79.75,3771.0,65.9322,65.9322,65.8909,65.9156,3771.0
2017-02-14 14:30:00,79.75,79.76,79.71,79.76,22523.0,65.9156,65.9239,65.8826,65.9239,22523.0
2017-02-14 14:35:00,79.77,79.81,79.75,79.76,17956.0,65.9322,65.9652,65.9156,65.9239,17956.0
2017-02-14 14:40:00,79.76,79.78,79.71,79.74,7382.0,65.9239,65.9404,65.8826,65.9074,7382.0
2017-02-14 14:45:00,79.74,79.74,79.68,79.68,7557.0,65.9074,65.9074,65.8578,65.8578,7557.0
2017-02-14 14:50:00,79.71,79.73,79.65,79.67,9766.0,65.8826,65.8991,65.833,65.8495,9766.0
2017-02-14 14:55:00,79.67,79.71,79.65,79.65,21049.0,65.8495,65.8826,65.833,65.833,21049.0
2017-02-14 15:00:00,79.67,79.72,79.66,79.67,4828.0,65.8495,65.8909,65.8413,65.8495,4828.0
2017-02-14 15:05:00,79.68,79.7,79.66,79.68,8697.0,65.8578,65.8743,65.8413,65.8578,8697.0
2017-02-14 15:10:00,79.68,79.73,79.64,79.68,18330.0,65.8578,65.8991,65.8247,65.8578,18330.0
2017-02-14 15:15:00,79.69,79.74,79.68,79.73,21996.0,65.8661,65.9074,65.8578,65.8991,21996.0
2017-02-14 15:20:00,79.73,79.77,79.71,79.75,10373.0,65.8991,65.9322,65.8826,65.9156,10373.0
2017-02-14 15:25:00,79.75,79.75,79.7,79.72,4274.0,65.9156,65.9156,65.8743,65.8909,4274.0
2017-02-14 15:30:00,79.73,79.76,79.71,79.73,8777.0,65.8991,65.9239,65.8826,65.8991,8777.0
2017-02-14 15:35:00,79.73,79.78,79.72,79.75,12892.0,65.8991,65.9404,65.8909,65.9156,12892.0
2017-02-14 15:40:00,79.76,79.79,79.75,79.78,12878.0,65.9239,65.9487,65.9156,65.9404,12878.0
2017-02-14 15:45:00,79.79,79.81,79.77,79.81,20400.0,65.9487,65.9652,65.9322,65.9652,20400.0
2017-02-14 15:50:00,79.81,79.82,79.75,79.76,35751.0,65.9652,65.9735,65.9156,65.9239,35751.0
2017-02-14 15:55:00,79.77,79.77,79.7,79.75,50308.0,65.9322,65.9322,65.8743,65.9156,50308.0
2017-02-15 09:30:00,80.0,80.19,79.9,80.06,70712.0,66.1223,66.2793,66.0396,66.1719,70712.0
2017-02-15 09:35:00,80.06,80.15,79.93,79.96,42935.0,66.1719,66.2463,66.0644,66.0892,42935.0
2017-02-15 09:40:00,79.98,80.05,79.82,79.9,18761.0,66.1058,66.1636,65.9735,66.0396,18761.0
2017-02-15 09:45:00,79.91,79.92,79.82,79.86,11907.0,66.0479,66.0562,65.9735,66.0066,11907.0
2017-02-15 09:50:00,79.86,79.86,79.74,79.75,7982.0,66.0066,66.0066,65.9074,65.9156,7982.0
2017-02-15 09:55:00,79.74,79.76,79.67,79.68,14369.0,65.9074,65.9239,65.8495,65.8578,14369.0
2017-02-15 10:00:00,79.68,79.69,79.59,79.64,19280.0,65.8578,65.8661,65.7834,65.8247,19280.0
2017-02-15 10:05:00,79.63,79.79,79.6,79.68,49097.0,65.8165,65.9487,65.7917,65.8578,49097.0
2017-02-15 10:10:00,79.68,79.7,79.59,79.7,16778.0,65.8578,65.8743,65.7834,65.8743,16778.0
2017-02-15 10:15:00,79.69,79.88,79.69,79.84,44706.0,65.8661,66.0231,65.8661,65.99,44706.0
2017-02-15 10:20:00,79.84,79.87,79.83,79.86,9507.0,65.99,66.0148,65.9818,66.0066,9507.0
2017-02-15 10:25:00,79.84,79.94,79.77,79.88,26187.0,65.99,66.0727,65.9322,66.0231,26187.0
2017-02-15 10:30:00,79.86,79.93,79.86,79.89,7301.0,66.0066,66.0644,66.0066,66.0314,7301.0
2017-02-15 10:35:00,79.89,79.97,79.86,79.95,11943.0,66.0314,66.0975,66.0066,66.081,11943.0
2017-02-15 10:40:00,79.95,80.0,79.95,79.99,19136.0,66.081,66.1223,66.081,66.114,19136.0
2017-02-15 10:45:00,80.0,80.05,79.95,80.03,41442.0,66.1223,66.1636,66.081,66.1471,41442.0
2017-02-15 10:50:00,80.05,80.09,79.91,79.96,11975.0,66.1636,66.1967,66.0479,66.0892,11975.0
2017-02-15 10:55:00,79.96,80.04,79.96,80.0,14768.0,66.0892,66.1553,66.0892,66.1223,14768.0
2017-02-15 11:00:00,80.01,80.06,79.96,80.05,14463.0,66.1305,66.1719,66.0892,66.1636,14463.0
2017-02-15 11:05:00,80.05,80.2,80.05,80.16,36856.0,66.1636,66.2876,66.1636,66.2545,36856.0
2017-02-15 11:10:00,80.16,80.18,80.11,80.15,14170.0,66.2545,66.2711,66.2132,66.2463,14170.0
2017-02-15 11:15:00,80.16,80.23,80.16,80.23,8503.0,66.2545,66.3124,66.2545,66.3124,8503.0
2017-02-15 11:20:00,80.23,80.23,80.18,80.23,7007.0,66.3124,66.3124,66.2711,66.3124,7007.0
2017-02-15 11:25:00,80.24,80.29,80.21,80.27,7861.0,66.3206,66.362,66.2959,66.3454,7861.0
2017-02-15 11:30:00,80.25,80.29,80.22,80.25,20527.0,66.3289,66.362,66.3041,66.3289,20527.0
2017-02-15 11:35:00,80.25,80.26,80.18,80.23,8974.0,66.3289,66.3372,66.2711,66.3124,8974.0
2017-02-15 11:40:00,80.22,80.23,80.11,80.12,11298.0,66.3041,66.3124,66.2132,66.2215,11298.0
2017-02-15 11:45:00,80.11,80.12,80.08,80.12,5142.0,66.2132,66.2215,66.1884,66.2215,5142.0
2017-02-15 11:50:00,80.13,80.15,80.12,80.13,2227.0,66.2297,66.2463,66.2215,66.2297,2227.0
2017-02-15 11:55:00,80.12,80.16,80.12,80.13,5202.0,66.2215,66.2545,66.2215,66.2297,5202.0
2017-02-15 12:00:00,80.15,80.19,80.14,80.14,9681.0,66.2463,66.2793,66.238,66.238,9681.0
2017-02-15 12:05:00,80.15,80.17,80.14,80.15,7232.0,66.2463,66.2628,66.238,66.2463,7232.0
2017-02-15 12:10:00,80.16,80.17,80.12,80.15,14017.0,66.2545,66.2628,66.2215,66.2463,14017.0
2017-02-15 12:15:00,80.15,80.15,80.08,80.09,5999.0,66.2463,66.2463,66.1884,66.1967,5999.0
2017-02-15 12:20:00,80.09,80.1,80.06,80.09,6128.0,66.1967,66.2049,66.1719,66.1967,6128.0
2017-02-15 12:25:00,80.1,80.14,80.09,80.12,13871.0,66.2049,66.238,66.1967,66.2215,13871.0
2017-02-15 12:30:00,80.13,80.16,80.11,80.16,7138.0,66.2297,66.2545,66.2132,66.2545,7138.0
2017-02-15 12:35:00,80.17,80.2,80.14,80.2,20128.0,66.2628,66.2876,66.238,66.2876,20128.0
2017-02-15 12:40:00,80.19,80.2,80.14,80.16,13932.0,66.2793,66.2876,66.238,66.2545,13932.0
2017-02-15 12:45:00,80.16,80.17,80.12,80.14,6127.0,66.2545,66.2628,66.2215,66.238,6127.0
2017-02-15 12:50:00,80.14,80.17,80.13,80.17,3819.0,66.238,66.2628,66.2297,66.2628,3819.0
2017-02-15 12:55:00,80.17,80.17,80.12,80.13,6746.0,66.2628,66.2628,66.2215,66.2297,6746.0
2017-02-15 13:00:00,80.14,80.19,80.13,80.19,6868.0,66.238,66.2793,66.2297,66.2793,6868.0
2017-02-15 13:05:00,80.19,80.19,80.13,80.16,5914.0,66.2793,66.2793,66.2297,66.2545,5914.0
2017-02-15 13:10:00,80.17,80.29,80.16,80.16,23730.0,66.2628,66.362,66.2545,66.2545,23730.0
2017-02-15 13:15:00,80.17,80.19,80.16,80.19,3821.0,66.2628,66.2793,66.2545,66.2793,3821.0
2017-02-15 13:20:00,80.19,80.22,80.18,80.22,8986.0,66.2793,66.3041,66.2711,66.3041,8986.0
2017-02-15 13:25:00,80.22,80.27,80.2,80.26,6724.0,66.3041,66.3454,66.2876,66.3372,6724.0
2017-02-15 13:30:00,80.27,80.3,80.26,80.28,9092.0,66.3454,66.3702,66.3372,66.3537,9092.0
2017-02-15 13:35:00,80.29,80.29,80.25,80.25,6403.0,66.362,66.362,66.3289,66.3289,6403.0
2017-02-15 13:40:00,80.25,80.29,80.25,80.28,6404.0,66.3289,66.362,66.3289,66.3537,6404.0
2017-02-15 13:45:00,80.28,80.28,80.26,80.28,6033.0,66.3537,66.3537,66.3372,66.3537,6033.0
2017-02-15 13:50:00,80.27,80.34,80.24,80.34,15222.0,66.3454,66.4033,66.3206,66.4033,15222.0
2017-02-15 13:55:00,80.34,80.41,80.34,80.38,16951.0,66.4033,66.4612,66.4033,66.4364,16951.0
2017-02-15 14:00:00,80.37,80.43,80.34,80.42,31286.0,66.4281,66.4777,66.4033,66.4694,31286.0
2017-02-15 14:05:00,80.41,80.43,80.37,80.41,17820.0,66.4612,66.4777,66.4281,66.4612,17820.0
2017-02-15 14:10:00,80.41,80.42,80.33,80.33,13371.0,66.4612,66.4694,66.395,66.395,13371.0
2017-02-15 14:15:00,80.34,80.36,80.31,80.34,10208.0,66.4033,66.4198,66.3785,66.4033,10208.0
2017-02-15 14:20:00,80.34,80.39,80.33,80.38,8377.0,66.4033,66.4446,66.395,66.4364,8377.0
2017-02-15 14:25:00,80.39,80.48,80.38,80.43,18022.0,66.4446,66.519,66.4364,66.4777,18022.0
2017-02-15 14:30:00,80.43,80.43,80.37,80.41,9236.0,66.4777,66.4777,66.4281,66.4612,9236.0
2017-02-15 14:35:00,80.41,80.46,80.38,80.41,17107.0,66.4612,66.5025,66.4364,66.4612,17107.0
2017-02-15 14:40:00,80.42,80.5,80.41,80.44,30009.0,66.4694,66.5355,66.4612,66.486,30009.0
2017-02-15 14:45:00,80.43,80.45,80.4,80.4,9149.0,66.4777,66.4942,66.4529,66.4529,9149.0
2017-02-15 14:50:00,80.4,80.44,80.4,80.42,7082.0,66.4529,66.486,66.4529,66.4694,7082.0
2017-02-15 14:55:00,80.43,80.45,80.42,80.44,6298.0,66.4777,66.4942,66.4694,66.486,6298.0
2017-02-15 15:00:00,80.45,80.45,80.4,80.43,17735.0,66.4942,66.4942,66.4529,66.4777,17735.0
2017-02-15 15:05:00,80.42,80.45,80.39,80.44,12833.0,66.4694,66.4942,66.4446,66.486,12833.0
2017-02-15 15:10:00,80.44,80.52,80.43,80.52,13596.0,66.486,66.5521,66.4777,66.5521,13596.0
2017-02-15 15:15:00,80.53,80.59,80.51,80.54,27692.0,66.5603,66.6099,66.5438,66.5686,27692.0
2017-02-15 15:20:00,80.53,80.57,80.53,80.56,8518.0,66.5603,66.5934,66.5603,66.5851,8518.0
2017-02-15 15:25:00,80.55,80.55,80.49,80.49,18559.0,66.5769,66.5769,66.5273,66.5273,18559.0
2017-02-15 15:30:00,80.49,80.55,80.49,80.55,10881.0,66.5273,66.5769,66.5273,66.5769,10881.0
2017-02-15 15:35:00,80.55,80.59,80.51,80.57,23371.0,66.5769,66.6099,66.5438,66.5934,23371.0
2017-02-15 15:40:00,80.57,80.6,80.53,80.54,18114.0,66.5934,66.6182,66.5603,66.5686,18114.0
2017-02-15 15:45:00,80.54,80.61,80.54,80.59,38192.0,66.5686,66.6265,66.5686,66.6099,38192.0
2017-02-15 15:50:00,80.59,80.6,80.55,80.58,56058.0,66.6099,66.6182,66.5769,66.6017,56058.0
2017-02-15 15:55:00,80.58,80.72,80.57,80.7,168382.0,66.6017,66.7174,66.5934,66.7009,168382.0
2017-02-16 09:30:00,80.62,80.62,80.44,80.48,30360.0,66.6347,66.6347,66.486,66.519,30360.0
2017-02-16 09:35:00,80.45,80.56,80.45,80.53,26940.0,66.4942,66.5851,66.4942,66.5603,26940.0
2017-02-16 09:40:00,80.55,80.65,80.53,80.63,19935.0,66.5769,66.6595,66.5603,66.643,19935.0
2017-02-16 09:45:00,80.64,80.64,80.5,80.56,12108.0,66.6513,66.6513,66.5355,66.5851,12108.0
2017-02-16 09:50:00,80.55,80.55,80.47,80.5,13778.0,66.5769,66.5769,66.5107,66.5355,13778.0
2017-02-16 09:55:00,80.51,80.54,80.5,80.51,14245.0,66.5438,66.5686,66.5355,66.5438,14245.0
2017-02-16 10:00:00,80.52,80.52,80.4,80.46,25098.0,66.5521,66.5521,66.4529,66.5025,25098.0
2017-02-16 10:05:00,80.46,80.59,80.45,80.59,12014.0,66.5025,66.6099,66.4942,66.6099,12014.0
2017-02-16 10:10:00,80.59,80.6,80.52,80.52,13771.0,66.6099,66.6182,66.5521,66.5521,13771.0
2017-02-16 10:15:00,80.53,80.58,80.52,80.54,11108.0,66.5603,66.6017,66.5521,66.5686,11108.0
2017-02-16 10:20:00,80.53,80.59,80.5,80.59,15821.0,66.5603,66.6099,66.5355,66.6099,15821.0
2017-02-16 10:25:00,80.59,80.65,80.56,80.58,27599.0,66.6099,66.6595,66.5851,66.6017,27599.0
2017-02-16 10:30:00,80.59,80.71,80.58,80.69,34515.0,66.6099,66.7091,66.6017,66.6926,34515.0
2017-02-16 10:35:00,80.7,80.76,80.68,80.75,37948.0,66.7009,66.7504,66.6843,66.7422,37948.0
2017-02-16 10:40:00,80.75,80.8,80.73,80.77,20709.0,66.7422,66.7835,66.7256,66.7587,20709.0
2017-02-16 10:45:00,80.77,80.77,80.55,80.56,19741.0,66.7587,66.7587,66.5769,66.5851,19741.0
2017-02-16 10:50:00,80.57,80.62,80.48,80.53,18887.0,66.5934,66.6347,66.519,66.5603,18887.0
2017-02-16 10:55:00,80.55,80.61,80.48,80.61,15049.0,66.5769,66.6265,66.519,66.6265,15049.0
2017-02-16 11:00:00,80.61,80.63,80.53,80.63,16350.0,66.6265,66.643,66.5603,66.643,16350.0
2017-02-16 11:05:00,80.63,80.64,80.48,80.54,16909.0,66.643,66.6513,66.519,66.5686,16909.0
2017-02-16 11:10:00,80.53,80.57,80.51,80.57,8778.0,66.5603,66.5934,66.5438,66.5934,8778.0
2017-02-16 11:15:00,80.59,80.7,80.59,80.7,10724.0,66.6099,66.7009,66.6099,66.7009,10724.0
2017-02-16 11:20:00,80.7,80.72,80.67,80.72,11679.0,66.7009,66.7174,66.6761,66.7174,11679.0
2017-02-16 11:25:00,80.72,80.76,80.7,80.73,12567.0,66.7174,66.7504,66.7009,66.7256,12567.0
2017-02-16 11:30:00,80.73,80.79,80.72,80.79,8726.0,66.7256,66.7752,66.7174,66.7752,8726.0
2017-02-16 11:35:00,80.79,80.79,80.72,80.74,10284.0,66.7752,66.7752,66.7174,66.7339,10284.0
2017-02-16 11:40:00,80.74,80.75,80.72,80.74,6629.0,66.7339,66.7422,66.7174,66.7339,6629.0
2017-02-16 11:45:00,80.75,80.78,80.74,80.78,8125.0,66.7422,66.767,66.7339,66.767,8125.0
2017-02-16 11:50:00,80.79,80.8,80.74,80.75,12804.0,66.7752,66.7835,66.7339,66.7422,12804.0
2017-02-16 11:55:00,80.75,80.81,80.72,80.81,14211.0,66.7422,66.7918,66.7174,66.7918,14211.0
2017-02-16 12:00:00,80.81,80.82,80.73,80.73,11006.0,66.7918,66.8,66.7256,66.7256,11006.0
2017-02-16 12:05:00,80.73,80.73,80.62,80.62,12887.0,66.7256,66.7256,66.6347,66.6347,12887.0
2017-02-16 12:10:00,80.63,80.67,80.61,80.64,16759.0,66.643,66.6761,66.6265,66.6513,16759.0
2017-02-16 12:15:00,80.63,80.69,80.62,80.67,31957.0,66.643,66.6926,66.6347,66.6761,31957.0
2017-02-16 12:20:00,80.67,80.71,80.61,80.64,10631.0,66.6761,66.7091,66.6265,66.6513,10631.0
2017-02-16 12:25:00,80.62,80.66,80.61,80.61,13669.0,66.6347,66.6678,66.6265,66.6265,13669.0
2017-02-16 12:30:00,80.62,80.63,80.6,80.63,23127.0,66.6347,66.643,66.6182,66.643,23127.0
2017-02-16 12:35:00,80.63,80.73,80.61,80.69,11009.0,66.643,66.7256,66.6265,66.6926,11009.0
2017-02-16 12:40:00,80.67,80.68,80.65,80.68,5620.0,66.6761,66.6843,66.6595,66.6843,5620.0
2017-02-16 12:45:00,80.67,80.68,80.62,80.64,10155.0,66.6761,66.6843,66.6347,66.6513,10155.0
2017-02-16 12:50:00,80.67,80.72,80.65,80.67,6317.0,66.6761,66.7174,66.6595,66.6761,6317.0
2017-02-16 12:55:00,80.69,80.69,80.62,80.64,13017.0,66.6926,66.6926,66.6347,66.6513,13017.0
2017-02-16 13:00:00,80.64,80.65,80.55,80.57,8811.0,66.6513,66.6595,66.5769,66.5934,8811.0
2017-02-16 13:05:00,80.57,80.63,80.56,80.62,9128.0,66.5934,66.643,66.5851,66.6347,9128.0
2017-02-16 13:10:00,80.61,80.63,80.58,80.59,11830.0,66.6265,66.643,66.6017,66.6099,11830.0
2017-02-16 13:15:00,80.6,80.61,80.54,80.55,24056.0,66.6182,66.6265,66.5686,66.5769,24056.0
2017-02-16 13:20:00,80.56,80.56,80.47,80.5,18506.0,66.5851,66.5851,66.5107,66.5355,18506.0
2017-02-16 13:25:00,80.49,80.51,80.47,80.5,8815.0,66.5273,66.5438,66.5107,66.5355,8815.0
2017-02-16 13:30:00,80.51,80.51,80.48,80.49,10635.0,66.5438,66.5438,66.519,66.5273,10635.0
2017-02-16 13:35:00,80.48,80.51,80.45,80.51,13530.0,66.519,66.5438,66.4942,66.5438,13530.0
2017-02-16 13:40:00,80.51,80.53,80.46,80.47,11290.0,66.5438,66.5603,66.5025,66.5107,11290.0
2017-02-16 13:45:00,80.47,80.49,80.46,80.49,14816.0,66.5107,66.5273,66.5025,66.5273,14816.0
2017-02-16 13:50:00,80.49,80.5,80.47,80.49,8468.0,66.5273,66.5355,66.5107,66.5273,8468.0
2017-02-16 13:55:00,80.5,80.54,80.49,80.54,14454.0,66.5355,66.5686,66.5273,66.5686,14454.0
2017-02-16 14:00:00,80.54,80.57,80.5,80.51,13132.0,66.5686,66.5934,66.5355,66.5438,13132.0
2017-02-16 14:05:00,80.51,80.53,80.46,80.48,14869.0,66.5438,66.5603,66.5025,66.519,14869.0
2017-02-16 14:10:00,80.48,80.56,80.48,80.56,11644.0,66.519,66.5851,66.519,66.5851,11644.0
2017-02-16 14:15:00,80.56,80.57,80.48,80.51,18582.0,66.5851,66.5934,66.519,66.5438,18582.0
2017-02-16 14:20:00,80.52,80.54,80.5,80.51,12351.0,66.5521,66.5686,66.5355,66.5438,12351.0
2017-02-16 14:25:00,80.52,80.6,80.51,80.6,10820.0,66.5521,66.6182,66.5438,66.6182,10820.0
2017-02-16 14:30:00,80.6,80.64,80.59,80.62,18020.0,66.6182,66.6513,66.6099,66.6347,18020.0
2017-02-16 14:35:00,80.62,80.62,80.58,80.59,13535.0,66.6347,66.6347,66.6017,66.6099,13535.0
2017-02-16 14:40:00,80.58,80.63,80.57,80.58,15185.0,66.6017,66.643,66.5934,66.6017,15185.0
2017-02-16 14:45:00,80.59,80.61,80.55,80.55,17637.0,66.6099,66.6265,66.5769,66.5769,17637.0
2017-02-16 14:50:00,80.55,80.62,80.54,80.61,12138.0,66.5769,66.6347,66.5686,66.6265,12138.0
2017-02-16 14:55:00,80.61,80.64,80.59,80.6,17718.0,66.6265,66.6513,66.6099,66.6182,17718.0
2017-02-16 15:00:00,80.6,80.66,80.6,80.65,26073.0,66.6182,66.6678,66.6182,66.6595,26073.0
2017-02-16 15:05:00,80.65,80.65,80.61,80.64,15666.0,66.6595,66.6595,66.6265,66.6513,15666.0
2017-02-16 15:10:00,80.64,80.71,80.63,80.69,16457.0,66.6513,66.7091,66.643,66.6926,16457.0
2017-02-16 15:15:00,80.68,80.7,80.66,80.66,16141.0,66.6843,66.7009,66.6678,66.6678,16141.0
2017-02-16 15:20:00,80.66,80.74,80.64,80.72,18324.0,66.6678,66.7339,66.6513,66.7174,18324.0
2017-02-16 15:25:00,80.72,80.75,80.7,80.7,18684.0,66.7174,66.7422,66.7009,66.7009,18684.0
2017-02-16 15:30:00,80.71,80.76,80.66,80.73,16119.0,66.7091,66.7504,66.6678,66.7256,16119.0
2017-02-16 15:35:00,80.73,80.76,80.71,80.72,24893.0,66.7256,66.7504,66.7091,66.7174,24893.0
2017-02-16 15:40:00,80.72,80.72,80.69,80.69,26618.0,66.7174,66.7174,66.6926,66.6926,26618.0
2017-02-16 15:45:00,80.69,80.73,80.69,80.73,29568.0,66.6926,66.7256,66.6926,66.7256,29568.0
2017-02-16 15:50:00,80.73,80.77,80.72,80.73,46237.0,66.7256,66.7587,66.7174,66.7256,46237.0
2017-02-16 15:55:00,80.74,80.82,80.74,80.79,88486.0,66.7339,66.8,66.7339,66.7752,88486.0
2017-02-17 09:30:00,80.46,80.48,80.11,80.11,146402.0,66.5025,66.519,66.2132,66.2132,146402.0
2017-02-17 09:35:00,80.15,80.36,80.15,80.24,27157.0,66.2463,66.4198,66.2463,66.3206,27157.0
2017-02-17 09:40:00,80.22,80.26,80.16,80.18,25325.0,66.3041,66.3372,66.2545,66.2711,25325.0
2017-02-17 09:45:00,80.16,80.25,80.08,80.25,21301.0,66.2545,66.3289,66.1884,66.3289,21301.0
2017-02-17 09:50:00,80.23,80.23,80.13,80.13,14206.0,66.3124,66.3124,66.2297,66.2297,14206.0
2017-02-17 09:55:00,80.14,80.16,80.1,80.16,19843.0,66.238,66.2545,66.2049,66.2545,19843.0
2017-02-17 10:00:00,80.16,80.18,80.11,80.18,21971.0,66.2545,66.2711,66.2132,66.2711,21971.0
2017-02-17 10:05:00,80.17,80.21,80.17,80.19,11438.0,66.2628,66.2959,66.2628,66.2793,11438.0
2017-02-17 10:10:00,80.18,80.25,80.16,80.23,18906.0,66.2711,66.3289,66.2545,66.3124,18906.0
2017-02-17 10:15:00,80.25,80.33,80.23,80.29,7321.0,66.3289,66.395,66.3124,66.362,7321.0
2017-02-17 10:20:00,80.29,80.32,80.25,80.3,12004.0,66.362,66.3868,66.3289,66.3702,12004.0
2017-02-17 10:25:00,80.3,80.31,80.25,80.26,7904.0,66.3702,66.3785,66.3289,66.3372,7904.0
2017-02-17 10:30:00,80.28,80.29,80.15,80.2,13711.0,66.3537,66.362,66.2463,66.2876,13711.0
2017-02-17 10:35:00,80.21,80.22,80.11,80.17,14883.0,66.2959,66.3041,66.2132,66.2628,14883.0
2017-02-17 10:40:00,80.16,80.19,80.15,80.16,19509.0,66.2545,66.2793,66.2463,66.2545,19509.0
2017-02-17 10:45:00,80.17,80.23,80.16,80.23,6242.0,66.2628,66.3124,66.2545,66.3124,6242.0
2017-02-17 10:50:00,80.24,80.25,80.21,80.21,19606.0,66.3206,66.3289,66.2959,66.2959,19606.0
2017-02-17 10:55:00,80.2,80.21,80.14,80.16,15049.0,66.2876,66.2959,66.238,66.2545,15049.0
2017-02-17 11:00:00,80.15,80.26,80.14,80.26,17010.0,66.2463,66.3372,66.238,66.3372,17010.0
2017-02-17 11:05:00,80.26,80.34,80.25,80.34,12625.0,66.3372,66.4033,66.3289,66.4033,12625.0
2017-02-17 11:10:00,80.33,80.44,80.33,80.42,9894.0,66.395,66.486,66.395,66.4694,9894.0
2017-02-17 11:15:00,80.41,80.42,80.31,80.33,12688.0,66.4612,66.4694,66.3785,66.395,12688.0
2017-02-17 11:20:00,80.32,80.32,80.25,80.29,6597.0,66.3868,66.3868,66.3289,66.362,6597.0
2017-02-17 11:25:00,80.29,80.29,80.21,80.24,9808.0,66.362,66.362,66.2959,66.3206,9808.0
2017-02-17 11:30:00,80.26,80.26,80.21,80.23,7311.0,66.3372,66.3372,66.2959,66.3124,7311.0
2017-02-17 11:35:00,80.24,80.27,80.2,80.27,11502.0,66.3206,66.3454,66.2876,66.3454,11502.0
2017-02-17 11:40:00,80.27,80.34,80.27,80.34,9522.0,66.3454,66.4033,66.3454,66.4033,9522.0
2017-02-17 11:45:00,80.34,80.34,80.29,80.29,7304.0,66.4033,66.4033,66.362,66.362,7304.0
2017-02-17 11:50:00,80.29,80.38,80.29,80.37,7792.0,66.362,66.4364,66.362,66.4281,7792.0
2017-02-17 11:55:00,80.38,80.4,80.28,80.29,23926.0,66.4364,66.4529,66.3537,66.362,23926.0
2017-02-17 12:00:00,80.28,80.31,80.28,80.31,6524.0,66.3537,66.3785,66.3537,66.3785,6524.0
2017-02-17 12:05:00,80.32,80.35,80.31,80.34,5160.0,66.3868,66.4116,66.3785,66.4033,5160.0
2017-02-17 12:10:00,80.33,80.39,80.32,80.36,18995.0,66.395,66.4446,66.3868,66.4198,18995.0
2017-02-17 12:15:00,80.36,80.36,80.32,80.32,3451.0,66.4198,66.4198,66.3868,66.3868,3451.0
2017-02-17 12:20:00,80.33,80.39,80.33,80.36,6255.0,66.395,66.4446,66.395,66.4198,6255.0
2017-02-17 12:25:00,80.36,80.41,80.36,80.37,6588.0,66.4198,66.4612,66.4198,66.4281,6588.0
2017-02-17 12:30:00,80.37,80.39,80.32,80.36,20176.0,66.4281,66.4446,66.3868,66.4198,20176.0
2017-02-17 12:35:00,80.36,80.39,80.34,80.37,12981.0,66.4198,66.4446,66.4033,66.4281,12981.0
2017-02-17 12:40:00,80.36,80.36,80.33,80.36,5175.0,66.4198,66.4198,66.395,66.4198,5175.0
2017-02-17 12:45:00,80.36,80.37,80.34,80.35,5004.0,66.4198,66.4281,66.4033,66.4116,5004.0
2017-02-17 12:50:00,80.33,80.36,80.33,80.35,4123.0,66.395,66.4198,66.395,66.4116,4123.0
2017-02-17 12:55:00,80.35,80.38,80.33,80.38,3983.0,66.4116,66.4364,66.395,66.4364,3983.0
2017-02-17 13:00:00,80.38,80.38,80.36,80.37,3115.0,66.4364,66.4364,66.4198,66.4281,3115.0
2017-02-17 13:05:00,80.37,80.37,80.34,80.36,4333.0,66.4281,66.4281,66.4033,66.4198,4333.0
2017-02-17 13:10:00,80.36,80.38,80.36,80.37,2776.0,66.4198,66.4364,66.4198,66.4281,2776.0
2017-02-17 13:15:00,80.37,80.37,80.31,80.31,7167.0,66.4281,66.4281,66.3785,66.3785,7167.0
2017-02-17 13:20:00,80.31,80.32,80.28,80.31,8149.0,66.3785,66.3868,66.3537,66.3785,8149.0
2017-02-17 13:25:00,80.31,80.33,80.31,80.32,8586.0,66.3785,66.395,66.3785,66.3868,8586.0
2017-02-17 13:30:00,80.33,80.34,80.28,80.29,26828.0,66.395,66.4033,66.3537,66.362,26828.0
2017-02-17 13:35:00,80.29,80.29,80.24,80.26,20221.0,66.362,66.362,66.3206,66.3372,20221.0
2017-02-17 13:40:00,80.26,80.28,80.18,80.21,51860.0,66.3372,66.3537,66.2711,66.2959,51860.0
2017-02-17 13:45:00,80.23,80.25,80.2,80.2,13580.0,66.3124,66.3289,66.2876,66.2876,13580.0
2017-02-17 13:50:00,80.21,80.21,80.17,80.2,4789.0,66.2959,66.2959,66.2628,66.2876,4789.0
2017-02-17 13:55:00,80.21,80.23,80.19,80.19,7581.0,66.2959,66.3124,66.2793,66.2793,7581.0
2017-02-17 14:00:00,80.19,80.2,80.17,80.18,18654.0,66.2793,66.2876,66.2628,66.2711,18654.0
2017-02-17 14:05:00,80.18,80.18,80.15,80.18,16867.0,66.2711,66.2711,66.2463,66.2711,16867.0
2017-02-17 14:10:00,80.19,80.28,80.19,80.27,9679.0,66.2793,66.3537,66.2793,66.3454,9679.0
2017-02-17 14:15:00,80.28,80.28,80.25,80.27,10740.0,66.3537,66.3537,66.3289,66.3454,10740.0
2017-02-17 14:20:00,80.26,80.32,80.25,80.32,7382.0,66.3372,66.3868,66.3289,66.3868,7382.0
2017-02-17 14:25:00,80.31,80.32,80.31,80.31,4640.0,66.3785,66.3868,66.3785,66.3785,4640.0
2017-02-17 14:30:00,80.32,80.36,80.32,80.35,9230.0,66.3868,66.4198,66.3868,66.4116,9230.0
2017-02-17 14:35:00,80.36,80.39,80.33,80.34,25506.0,66.4198,66.4446,66.395,66.4033,25506.0
2017-02-17 14:40:00,80.34,80.37,80.33,80.33,8801.0,66.4033,66.4281,66.395,66.395,8801.0
2017-02-17 14:45:00,80.33,80.35,80.31,80.33,22100.0,66.395,66.4116,66.3785,66.395,22100.0
2017-02-17 14:50:00,80.33,80.35,80.31,80.32,6333.0,66.395,66.4116,66.3785,66.3868,6333.0
2017-02-17 14:55:00,80.33,80.37,80.3,80.31,15743.0,66.395,66.4281,66.3702,66.3785,15743.0
2017-02-17 15:00:00,80.31,80.34,80.29,80.33,13330.0,66.3785,66.4033,66.362,66.395,13330.0
2017-02-17 15:05:00,80.32,80.37,80.32,80.33,11343.0,66.3868,66.4281,66.3868,66.395,11343.0
2017-02-17 15:10:00,80.33,80.39,80.32,80.39,7491.0,66.395,66.4446,66.3868,66.4446,7491.0
2017-02-17 15:15:00,80.4,80.41,80.37,80.41,18663.0,66.4529,66.4612,66.4281,66.4612,18663.0
2017-02-17 15:20:00,80.41,80.41,80.36,80.39,17117.0,66.4612,66.4612,66.4198,66.4446,17117.0
2017-02-17 15:25:00,80.39,80.4,80.37,80.38,11684.0,66.4446,66.4529,66.4281,66.4364,11684.0
2017-02-17 15:30:00,80.39,80.48,80.39,80.45,19277.0,66.4446,66.519,66.4446,66.4942,19277.0
2017-02-17 15:35:00,80.46,80.47,80.39,80.41,19244.0,66.5025,66.5107,66.4446,66.4612,19244.0
2017-02-17 15:40:00,80.41,80.45,80.41,80.42,16330.0,66.4612,66.4942,66.4612,66.4694,16330.0
2017-02-17 15:45:00,80.41,80.47,80.37,80.37,40703.0,66.4612,66.5107,66.4281,66.4281,40703.0
2017-02-17 15:50:00,80.38,80.43,80.37,80.42,44306.0,66.4364,66.4777,66.4281,66.4694,44306.0
2017-02-17 15:55:00,80.41,80.45,80.39,80.45,62464.0,66.4612,66.4942,66.4446,66.4942,62464.0
2017-02-21 09:30:00,80.56,80.75,80.47,80.65,69638.0,66.5851,66.7422,66.5107,66.6595,69638.0
2017-02-21 09:35:00,80.71,80.77,80.6,80.77,32212.0,66.7091,66.7587,66.6182,66.7587,32212.0
2017-02-21 09:40:00,80.78,80.8,80.58,80.58,24817.0,66.767,66.7835,66.6017,66.6017,24817.0
2017-02-21 09:45:00,80.57,80.63,80.48,80.51,34265.0,66.5934,66.643,66.519,66.5438,34265.0
2017-02-21 09:50:00,80.51,80.66,80.5,80.62,22545.0,66.5438,66.6678,66.5355,66.6347,22545.0
2017-02-21 09:55:00,80.62,80.65,80.54,80.54,16261.0,66.6347,66.6595,66.5686,66.5686,16261.0
2017-02-21 10:00:00,80.53,80.54,80.47,80.48,19022.0,66.5603,66.5686,66.5107,66.519,19022.0
2017-02-21 10:05:00,80.48,80.51,80.44,80.45,25795.0,66.519,66.5438,66.486,66.4942,25795.0
2017-02-21 10:10:00,80.45,80.55,80.45,80.54,23139.0,66.4942,66.5769,66.4942,66.5686,23139.0
2017-02-21 10:15:00,80.55,80.6,80.49,80.6,22827.0,66.5769,66.6182,66.5273,66.6182,22827.0
2017-02-21 10:20:00,80.57,80.67,80.57,80.57,30350.0,66.5934,66.6761,66.5934,66.5934,30350.0
2017-02-21 10:25:00,80.58,80.64,80.57,80.64,27824.0,66.6017,66.6513,66.5934,66.6513,27824.0
2017-02-21 10:30:00,80.63,80.73,80.61,80.67,48351.0,66.643,66.7256,66.6265,66.6761,48351.0
2017-02-21 10:35:00,80.67,80.72,80.67,80.68,19963.0,66.6761,66.7174,66.6761,66.6843,19963.0
2017-02-21 10:40:00,80.68,80.76,80.66,80.73,39515.0,66.6843,66.7504,66.6678,66.7256,39515.0
2017-02-21 10:45:00,80.73,80.78,80.66,80.71,24393.0,66.7256,66.767,66.6678,66.7091,24393.0
2017-02-21 10:50:00,80.71,80.74,80.68,80.69,21024.0,66.7091,66.7339,66.6843,66.6926,21024.0
2017-02-21 10:55:00,80.68,80.7,80.65,80.69,15988.0,66.6843,66.7009,66.6595,66.6926,15988.0
2017-02-21 11:00:00,80.67,80.75,80.67,80.74,12358.0,66.6761,66.7422,66.6761,66.7339,12358.0
2017-02-21 11:05:00,80.75,80.75,80.7,80.73,12497.0,66.7422,66.7422,66.7009,66.7256,12497.0
2017-02-21 11:10:00,80.72,80.77,80.71,80.75,23702.0,66.7174,66.7587,66.7091,66.7422,23702.0
2017-02-21 11:15:00,80.75,80.8,80.74,80.8,17529.0,66.7422,66.7835,66.7339,66.7835,17529.0
2017-02-21 11:20:00,80.79,80.79,80.64,80.64,10664.0,66.7752,66.7752,66.6513,66.6513,10664.0
2017-02-21 11:25:00,80.64,80.66,80.58,80.6,8990.0,66.6513,66.6678,66.6017,66.6182,8990.0
2017-02-21 11:30:00,80.6,80.67,80.57,80.62,13022.0,66.6182,66.6761,66.5934,66.6347,13022.0
2017-02-21 11:35:00,80.62,80.63,80.49,80.5,20925.0,66.6347,66.643,66.5273,66.5355,20925.0
2017-02-21 11:40:00,80.51,80.59,80.51,80.53,21495.0,66.5438,66.6099,66.5438,66.5603,21495.0
2017-02-21 11:45:00,80.53,80.55,80.49,80.51,22991.0,66.5603,66.5769,66.5273,66.5438,22991.0
2017-02-21 11:50:00,80.5,80.52,80.46,80.49,25060.0,66.5355,66.5521,66.5025,66.5273,25060.0
2017-02-21 11:55:00,80.5,80.51,80.4,80.45,39896.0,66.5355,66.5438,66.4529,66.4942,39896.0
2017-02-21 12:00:00,80.46,80.51,80.46,80.5,25219.0,66.5025,66.5438,66.5025,66.5355,25219.0
2017-02-21 12:05:00,80.49,80.51,80.47,80.47,24278.0,66.5273,66.5438,66.5107,66.5107,24278.0
2017-02-21 12:10:00,80.48,80.48,80.44,80.46,9635.0,66.519,66.519,66.486,66.5025,9635.0
2017-02-21 12:15:00,80.46,80.48,80.45,80.47,19096.0,66.5025,66.519,66.4942,66.5107,19096.0
2017-02-21 12:20:00,80.47,80.5,80.47,80.48,25821.0,66.5107,66.5355,66.5107,66.519,25821.0
2017-02-21 12:25:00,80.48,80.5,80.45,80.46,19199.0,66.519,66.5355,66.4942,66.5025,19199.0
2017-02-21 12:30:00,80.45,80.46,80.43,80.45,9155.0,66.4942,66.5025,66.4777,66.4942,9155.0
2017-02-21 12:35:00,80.46,80.49,80.43,80.43,17941.0,66.5025,66.5273,66.4777,66.4777,17941.0
2017-02-21 12:40:00,80.42,80.45,80.39,80.45,14804.0,66.4694,66.4942,66.4446,66.4942,14804.0
2017-02-21 12:45:00,80.44,80.48,80.42,80.42,18905.0,66.486,66.519,66.4694,66.4694,18905.0
2017-02-21 12:50:00,80.42,80.43,80.4,80.4,10630.0,66.4694,66.4777,66.4529,66.4529,10630.0
2017-02-21 12:55:00,80.4,80.4,80.35,80.36,16632.0,66.4529,66.4529,66.4116,66.4198,16632.0
2017-02-21 13:00:00,80.37,80.38,80.33,80.37,17556.0,66.4281,66.4364,66.395,66.4281,17556.0
2017-02-21 13:05:00,80.37,80.37,80.32,80.33,12850.0,66.4281,66.4281,66.3868,66.395,12850.0
2017-02-21 13:10:00,80.33,80.34,80.31,80.34,12952.0,66.395,66.4033,66.3785,66.4033,12952.0
2017-02-21 13:15:00,80.34,80.41,80.34,80.41,15952.0,66.4033,66.4612,66.4033,66.4612,15952.0
2017-02-21 13:20:00,80.41,80.41,80.36,80.38,23259.0,66.4612,66.4612,66.4198,66.4364,23259.0
2017-02-21 13:25:00,80.38,80.42,80.38,80.41,13652.0,66.4364,66.4694,66.4364,66.4612,13652.0
2017-02-21 13:30:00,80.39,80.39,80.32,80.32,21002.0,66.4446,66.4446,66.3868,66.3868,21002.0
2017-02-21 13:35:00,80.31,80.39,80.31,80.37,13552.0,66.3785,66.4446,66.3785,66.4281,13552.0
2017-02-21 13:40:00,80.38,80.47,80.38,80.47,18868.0,66.4364,66.5107,66.4364,66.5107,18868.0
2017-02-21 13:45:00,80.47,80.49,80.46,80.49,11795.0,66.5107,66.5273,66.5025,66.5273,11795.0
2017-02-21 13:50:00,80.49,80.51,80.44,80.44,15882.0,66.5273,66.5438,66.486,66.486,15882.0
2017-02-21 13:55:00,80.45,80.49,80.44,80.49,10680.0,66.4942,66.5273,66.486,66.5273,10680.0
2017-02-21 14:00:00,80.5,80.52,80.48,80.51,11896.0,66.5355,66.5521,66.519,66.5438,11896.0
2017-02-21 14:05:00,80.51,80.51,80.49,80.49,20951.0,66.5438,66.5438,66.5273,66.5273,20951.0
2017-02-21 14:10:00,80.49,80.55,80.49,80.55,12517.0,66.5273,66.5769,66.5273,66.5769,12517.0
2017-02-21 14:15:00,80.54,80.63,80.54,80.63,10648.0,66.5686,66.643,66.5686,66.643,10648.0
2017-02-21 14:20:00,80.62,80.65,80.6,80.63,25733.0,66.6347,66.6595,66.6182,66.643,25733.0
2017-02-21 14:25:00,80.62,80.65,80.59,80.65,11125.0,66.6347,66.6595,66.6099,66.6595,11125.0
2017-02-21 14:30:00,80.65,80.67,80.59,80.63,24415.0,66.6595,66.6761,66.6099,66.643,24415.0
2017-02-21 14:35:00,80.63,80.66,80.63,80.63,12846.0,66.643,66.6678,66.643,66.643,12846.0
2017-02-21 14:40:00,80.64,80.65,80.6,80.61,14249.0,66.6513,66.6595,66.6182,66.6265,14249.0
2017-02-21 14:45:00,80.61,80.62,80.58,80.62,23016.0,66.6265,66.6347,66.6017,66.6347,23016.0
2017-02-21 14:50:00,80.62,80.66,80.61,80.66,7529.0,66.6347,66.6678,66.6265,66.6678,7529.0
2017-02-21 14:55:00,80.66,80.67,80.6,80.63,21644.0,66.6678,66.6761,66.6182,66.643,21644.0
2017-02-21 15:00:00,80.63,80.66,80.6,80.64,22723.0,66.643,66.6678,66.6182,66.6513,22723.0
2017-02-21 15:05:00,80.65,80.7,80.65,80.7,19181.0,66.6595,66.7009,66.6595,66.7009,19181.0
2017-02-21 15:10:00,80.7,80.75,80.68,80.72,19791.0,66.7009,66.7422,66.6843,66.7174,19791.0
2017-02-21 15:15:00,80.71,80.72,80.66,80.67,26924.0,66.7091,66.7174,66.6678,66.6761,26924.0
2017-02-21 15:20:00,80.67,80.72,80.67,80.7,32794.0,66.6761,66.7174,66.6761,66.7009,32794.0
2017-02-21 15:25:00,80.71,80.74,80.69,80.73,17904.0,66.7091,66.7339,66.6926,66.7256,17904.0
2017-02-21 15:30:00,80.73,80.75,80.73,80.75,33614.0,66.7256,66.7422,66.7256,66.7422,33614.0
2017-02-21 15:35:00,80.74,80.75,80.67,80.68,61775.0,66.7339,66.7422,66.6761,66.6843,61775.0
2017-02-21 15:40:00,80.68,80.69,80.66,80.68,35823.0,66.6843,66.6926,66.6678,66.6843,35823.0
2017-02-21 15:45:00,80.68,80.7,80.64,80.64,68575.0,66.6843,66.7009,66.6513,66.6513,68575.0
2017-02-21 15:50:00,80.65,80.66,80.6,80.61,108614.0,66.6595,66.6678,66.6182,66.6265,108614.0
2017-02-21 15:55:00,80.62,80.66,80.6,80.61,156421.0,66.6347,66.6678,66.6182,66.6265,156421.0
2017-02-22 09:30:00,80.05,80.52,80.05,80.52,70994.0,66.1636,66.5521,66.1636,66.5521,70994.0
2017-02-22 09:35:00,80.52,80.53,80.29,80.33,45552.0,66.5521,66.5603,66.362,66.395,45552.0
2017-02-22 09:40:00,80.34,80.6,80.34,80.57,26720.0,66.4033,66.6182,66.4033,66.5934,26720.0
2017-02-22 09:45:00,80.58,80.74,80.57,80.71,36322.0,66.6017,66.7339,66.5934,66.7091,36322.0
2017-02-22 09:50:00,80.72,80.75,80.66,80.7,46354.0,66.7174,66.7422,66.6678,66.7009,46354.0
2017-02-22 09:55:00,80.7,80.7,80.46,80.62,72002.0,66.7009,66.7009,66.5025,66.6347,72002.0
2017-02-22 10:00:00,80.63,80.78,80.63,80.73,32651.0,66.643,66.767,66.643,66.7256,32651.0
2017-02-22 10:05:00,80.72,80.77,80.59,80.62,35119.0,66.7174,66.7587,66.6099,66.6347,35119.0
2017-02-22 10:10:00,80.6,80.63,80.47,80.5,35209.0,66.6182,66.643,66.5107,66.5355,35209.0
2017-02-22 10:15:00,80.51,80.52,80.45,80.5,18662.0,66.5438,66.5521,66.4942,66.5355,18662.0
2017-02-22 10:20:00,80.5,80.52,80.43,80.47,14070.0,66.5355,66.5521,66.4777,66.5107,14070.0
2017-02-22 10:25:00,80.45,80.49,80.44,80.47,8865.0,66.4942,66.5273,66.486,66.5107,8865.0
2017-02-22 10:30:00,80.47,80.52,80.46,80.52,18477.0,66.5107,66.5521,66.5025,66.5521,18477.0
2017-02-22 10:35:00,80.53,80.62,80.5,80.62,26297.0,66.5603,66.6347,66.5355,66.6347,26297.0
2017-02-22 10:40:00,80.62,80.62,80.5,80.53,18284.0,66.6347,66.6347,66.5355,66.5603,18284.0
2017-02-22 10:45:00,80.53,80.61,80.48,80.51,18392.0,66.5603,66.6265,66.519,66.5438,18392.0
2017-02-22 10:50:00,80.54,80.58,80.48,80.51,14485.0,66.5686,66.6017,66.519,66.5438,14485.0
2017-02-22 10:55:00,80.51,80.52,80.48,80.48,9668.0,66.5438,66.5521,66.519,66.519,9668.0
2017-02-22 11:00:00,80.49,80.53,80.41,80.44,26751.0,66.5273,66.5603,66.4612,66.486,26751.0
2017-02-22 11:05:00,80.43,80.46,80.4,80.43,46516.0,66.4777,66.5025,66.4529,66.4777,46516.0
2017-02-22 11:10:00,80.43,80.5,80.41,80.48,24298.0,66.4777,66.5355,66.4612,66.519,24298.0
2017-02-22 11:15:00,80.48,80.56,80.48,80.56,58799.0,66.519,66.5851,66.519,66.5851,58799.0
2017-02-22 11:20:00,80.57,80.62,80.5,80.5,24862.0,66.5934,66.6347,66.5355,66.5355,24862.0
2017-02-22 11:25:00,80.5,80.51,80.39,80.42,39055.0,66.5355,66.5438,66.4446,66.4694,39055.0
2017-02-22 11:30:00,80.42,80.47,80.41,80.45,42643.0,66.4694,66.5107,66.4612,66.4942,42643.0
2017-02-22 11:35:00,80.45,80.47,80.41,80.44,39584.0,66.4942,66.5107,66.4612,66.486,39584.0
2017-02-22 11:40:00,80.43,80.43,80.4,80.4,7784.0,66.4777,66.4777,66.4529,66.4529,7784.0
2017-02-22 11:45:00,80.41,80.45,80.4,80.43,24143.0,66.4612,66.4942,66.4529,66.4777,24143.0
2017-02-22 11:50:00,80.43,80.44,80.4,80.42,26092.0,66.4777,66.486,66.4529,66.4694,26092.0
2017-02-22 11:55:00,80.42,80.47,80.42,80.44,34973.0,66.4694,66.5107,66.4694,66.486,34973.0
2017-02-22 12:00:00,80.44,80.51,80.42,80.49,41220.0,66.486,66.5438,66.4694,66.5273,41220.0
2017-02-22 12:05:00,80.48,80.49,80.41,80.42,13248.0,66.519,66.5273,66.4612,66.4694,13248.0
2017-02-22 12:10:00,80.43,80.49,80.42,80.49,30557.0,66.4777,66.5273,66.4694,66.5273,30557.0
2017-02-22 12:15:00,80.49,80.58,80.49,80.58,33350.0,66.5273,66.6017,66.5273,66.6017,33350.0
2017-02-22 12:20:00,80.58,80.59,80.53,80.53,17163.0,66.6017,66.6099,66.5603,66.5603,17163.0
2017-02-22 12:25:00,80.53,80.53,80.5,80.52,10058.0,66.5603,66.5603,66.5355,66.5521,10058.0
2017-02-22 12:30:00,80.52,80.53,80.47,80.48,13824.0,66.5521,66.5603,66.5107,66.519,13824.0
2017-02-22 12:35:00,80.48,80.49,80.46,80.48,15409.0,66.519,66.5273,66.5025,66.519,15409.0
2017-02-22 12:40:00,80.48,80.53,80.47,80.51,8707.0,66.519,66.5603,66.5107,66.5438,8707.0
2017-02-22 12:45:00,80.51,80.52,80.49,80.51,11517.0,66.5438,66.5521,66.5273,66.5438,11517.0
2017-02-22 12:50:00,80.5,80.5,80.47,80.47,11238.0,66.5355,66.5355,66.5107,66.5107,11238.0
2017-02-22 12:55:00,80.46,80.49,80.45,80.46,9929.0,66.5025,66.5273,66.4942,66.5025,9929.0
2017-02-22 13:00:00,80.46,80.49,80.46,80.49,10520.0,66.5025,66.5273,66.5025,66.5273,10520.0
2017-02-22 13:05:00,80.5,80.52,80.49,80.52,15875.0,66.5355,66.5521,66.5273,66.5521,15875.0
2017-02-22 13:10:00,80.52,80.52,80.48,80.49,17983.0,66.5521,66.5521,66.519,66.5273,17983.0
2017-02-22 13:15:00,80.49,80.51,80.48,80.5,16102.0,66.5273,66.5438,66.519,66.5355,16102.0
2017-02-22 13:20:00,80.5,80.58,80.5,80.56,21789.0,66.5355,66.6017,66.5355,66.5851,21789.0
2017-02-22 13:25:00,80.57,80.58,80.55,80.56,7051.0,66.5934,66.6017,66.5769,66.5851,7051.0
2017-02-22 13:30:00,80.57,80.61,80.57,80.58,12983.0,66.5934,66.6265,66.5934,66.6017,12983.0
2017-02-22 13:35:00,80.58,80.62,80.57,80.61,12906.0,66.6017,66.6347,66.5934,66.6265,12906.0
2017-02-22 13:40:00,80.61,80.62,80.6,80.61,4778.0,66.6265,66.6347,66.6182,66.6265,4778.0
2017-02-22 13:45:00,80.61,80.62,80.59,80.6,20793.0,66.6265,66.6347,66.6099,66.6182,20793.0
2017-02-22 13:50:00,80.61,80.62,80.6,80.62,10252.0,66.6265,66.6347,66.6182,66.6347,10252.0
2017-02-22 13:55:00,80.62,80.65,80.62,80.65,9905.0,66.6347,66.6595,66.6347,66.6595,9905.0
2017-02-22 14:00:00,80.65,80.7,80.64,80.65,12252.0,66.6595,66.7009,66.6513,66.6595,12252.0
2017-02-22 14:05:00,80.65,80.66,80.61,80.61,25700.0,66.6595,66.6678,66.6265,66.6265,25700.0
2017-02-22 14:10:00,80.62,80.66,80.56,80.66,18824.0,66.6347,66.6678,66.5851,66.6678,18824.0
2017-02-22 14:15:00,80.65,80.71,80.64,80.7,14109.0,66.6595,66.7091,66.6513,66.7009,14109.0
2017-02-22 14:20:00,80.71,80.74,80.67,80.69,20846.0,66.7091,66.7339,66.6761,66.6926,20846.0
2017-02-22 14:25:00,80.69,80.73,80.68,80.72,13057.0,66.6926,66.7256,66.6843,66.7174,13057.0
2017-02-22 14:30:00,80.72,80.72,80.64,80.66,19056.0,66.7174,66.7174,66.6513,66.6678,19056.0
2017-02-22 14:35:00,80.67,80.68,80.65,80.67,15182.0,66.6761,66.6843,66.6595,66.6761,15182.0
2017-02-22 14:40:00,80.67,80.68,80.64,80.68,11678.0,66.6761,66.6843,66.6513,66.6843,11678.0
2017-02-22 14:45:00,80.67,80.68,80.62,80.63,22015.0,66.6761,66.6843,66.6347,66.643,22015.0
2017-02-22 14:50:00,80.63,80.69,80.62,80.69,14055.0,66.643,66.6926,66.6347,66.6926,14055.0
2017-02-22 14:55:00,80.68,80.74,80.68,80.7,11790.0,66.6843,66.7339,66.6843,66.7009,11790.0
2017-02-22 15:00:00,80.71,80.73,80.7,80.72,9125.0,66.7091,66.7256,66.7009,66.7174,9125.0
2017-02-22 15:05:00,80.71,80.72,80.7,80.7,11191.0,66.7091,66.7174,66.7009,66.7009,11191.0
2017-02-22 15:10:00,80.71,80.72,80.69,80.72,8934.0,66.7091,66.7174,66.6926,66.7174,8934.0
2017-02-22 15:15:00,80.72,80.74,80.71,80.71,11284.0,66.7174,66.7339,66.7091,66.7091,11284.0
2017-02-22 15:20:00,80.7,80.71,80.67,80.69,22050.0,66.7009,66.7091,66.6761,66.6926,22050.0
2017-02-22 15:25:00,80.69,80.7,80.68,80.68,29806.0,66.6926,66.7009,66.6843,66.6843,29806.0
2017-02-22 15:30:00,80.68,80.69,80.65,80.66,35840.0,66.6843,66.6926,66.6595,66.6678,35840.0
2017-02-22 15:35:00,80.66,80.66,80.65,80.66,30421.0,66.6678,66.6678,66.6595,66.6678,30421.0
2017-02-22 15:40:00,80.66,80.66,80.61,80.62,63474.0,66.6678,66.6678,66.6265,66.6347,63474.0
2017-02-22 15:45:00,80.62,80.62,80.59,80.61,67308.0,66.6347,66.6347,66.6099,66.6265,67308.0
2017-02-22 15:50:00,80.61,80.65,80.6,80.63,60904.0,66.6265,66.6595,66.6182,66.643,60904.0
2017-02-22 15:55:00,80.62,80.63,80.58,80.59,117923.0,66.6347,66.643,66.6017,66.6099,117923.0
2017-02-23 09:30:00,80.4,80.67,80.31,80.45,73512.0,66.4529,66.6761,66.3785,66.4942,73512.0
2017-02-23 09:35:00,80.42,80.74,80.42,80.73,16685.0,66.4694,66.7339,66.4694,66.7256,16685.0
2017-02-23 09:40:00,80.74,80.75,80.66,80.66,25367.0,66.7339,66.7422,66.6678,66.6678,25367.0
2017-02-23 09:45:00,80.66,80.74,80.65,80.65,35150.0,66.6678,66.7339,66.6595,66.6595,35150.0
2017-02-23 09:50:00,80.65,80.76,80.63,80.73,38380.0,66.6595,66.7504,66.643,66.7256,38380.0
2017-02-23 09:55:00,80.73,80.75,80.63,80.75,14664.0,66.7256,66.7422,66.643,66.7422,14664.0
2017-02-23 10:00:00,80.73,80.75,80.65,80.65,14544.0,66.7256,66.7422,66.6595,66.6595,14544.0
2017-02-23 10:05:00,80.67,80.73,80.57,80.62,15352.0,66.6761,66.7256,66.5934,66.6347,15352.0
2017-02-23 10:10:00,80.61,80.66,80.56,80.57,13770.0,66.6265,66.6678,66.5851,66.5934,13770.0
2017-02-23 10:15:00,80.57,80.65,80.57,80.64,12750.0,66.5934,66.6595,66.5934,66.6513,12750.0
2017-02-23 10:20:00,80.65,80.68,80.64,80.64,21364.0,66.6595,66.6843,66.6513,66.6513,21364.0
2017-02-23 10:25:00,80.64,80.69,80.63,80.64,23545.0,66.6513,66.6926,66.643,66.6513,23545.0
2017-02-23 10:30:00,80.64,80.69,80.62,80.67,17109.0,66.6513,66.6926,66.6347,66.6761,17109.0
2017-02-23 10:35:00,80.68,80.68,80.51,80.57,67458.0,66.6843,66.6843,66.5438,66.5934,67458.0
2017-02-23 10:40:00,80.57,80.61,80.55,80.6,26575.0,66.5934,66.6265,66.5769,66.6182,26575.0
2017-02-23 10:45:00,80.6,80.68,80.57,80.65,20760.0,66.6182,66.6843,66.5934,66.6595,20760.0
2017-02-23 10:50:00,80.65,80.72,80.65,80.68,18196.0,66.6595,66.7174,66.6595,66.6843,18196.0
2017-02-23 10:55:00,80.68,80.7,80.62,80.67,30819.0,66.6843,66.7009,66.6347,66.6761,30819.0
2017-02-23 11:00:00,80.67,80.76,80.67,80.74,33345.0,66.6761,66.7504,66.6761,66.7339,33345.0
2017-02-23 11:05:00,80.74,80.81,80.7,80.72,21358.0,66.7339,66.7918,66.7009,66.7174,21358.0
2017-02-23 11:10:00,80.71,80.76,80.64,80.73,28103.0,66.7091,66.7504,66.6513,66.7256,28103.0
2017-02-23 11:15:00,80.74,80.85,80.74,80.83,18550.0,66.7339,66.8248,66.7339,66.8083,18550.0
2017-02-23 11:20:00,80.82,80.84,80.76,80.76,16455.0,66.8,66.8166,66.7504,66.7504,16455.0
2017-02-23 11:25:00,80.78,80.82,80.74,80.78,13168.0,66.767,66.8,66.7339,66.767,13168.0
2017-02-23 11:30:00,80.79,80.81,80.75,80.8,25427.0,66.7752,66.7918,66.7422,66.7835,25427.0
2017-02-23 11:35:00,80.82,80.82,80.77,80.79,16862.0,66.8,66.8,66.7587,66.7752,16862.0
2017-02-23 11:40:00,80.79,80.79,80.74,80.75,16498.0,66.7752,66.7752,66.7339,66.7422,16498.0
2017-02-23 11:45:00,80.75,80.76,80.71,80.72,28554.0,66.7422,66.7504,66.7091,66.7174,28554.0
2017-02-23 11:50:00,80.73,80.77,80.69,80.73,87059.0,66.7256,66.7587,66.6926,66.7256,87059.0
2017-02-23 11:55:00,80.74,80.74,80.64,80.64,45295.0,66.7339,66.7339,66.6513,66.6513,45295.0
2017-02-23 12:00:00,80.65,80.7,80.62,80.67,50405.0,66.6595,66.7009,66.6347,66.6761,50405.0
2017-02-23 12:05:00,80.67,80.7,80.62,80.7,65523.0,66.6761,66.7009,66.6347,66.7009,65523.0
2017-02-23 12:10:00,80.69,80.84,80.68,80.84,19039.0,66.6926,66.8166,66.6843,66.8166,19039.0
2017-02-23 12:15:00,80.84,80.9,80.83,80.86,28398.0,66.8166,66.8662,66.8083,66.8331,28398.0
2017-02-23 12:20:00,80.86,80.89,80.83,80.84,12435.0,66.8331,66.8579,66.8083,66.8166,12435.0
2017-02-23 12:25:00,80.84,80.9,80.8,80.86,24006.0,66.8166,66.8662,66.7835,66.8331,24006.0
2017-02-23 12:30:00,80.87,80.9,80.81,80.87,25009.0,66.8414,66.8662,66.7918,66.8414,25009.0
2017-02-23 12:35:00,80.87,80.89,80.82,80.82,16808.0,66.8414,66.8579,66.8,66.8,16808.0
2017-02-23 12:40:00,80.83,80.85,80.77,80.81,21549.0,66.8083,66.8248,66.7587,66.7918,21549.0
2017-02-23 12:45:00,80.82,80.85,80.78,80.8,25668.0,66.8,66.8248,66.767,66.7835,25668.0
2017-02-23 12:50:00,80.8,80.81,80.73,80.73,21086.0,66.7835,66.7918,66.7256,66.7256,21086.0
2017-02-23 12:55:00,80.74,80.75,80.7,80.7,24697.0,66.7339,66.7422,66.7009,66.7009,24697.0
2017-02-23 13:00:00,80.7,80.72,80.65,80.66,24850.0,66.7009,66.7174,66.6595,66.6678,24850.0
2017-02-23 13:05:00,80.66,80.69,80.64,80.66,40230.0,66.6678,66.6926,66.6513,66.6678,40230.0
2017-02-23 13:10:00,80.66,80.67,80.62,80.62,27436.0,66.6678,66.6761,66.6347,66.6347,27436.0
2017-02-23 13:15:00,80.63,80.63,80.58,80.6,50534.0,66.643,66.643,66.6017,66.6182,50534.0
2017-02-23 13:20:00,80.6,80.61,80.57,80.6,13793.0,66.6182,66.6265,66.5934,66.6182,13793.0
2017-02-23 13:25:00,80.6,80.62,80.58,80.61,12470.0,66.6182,66.6347,66.6017,66.6265,12470.0
2017-02-23 13:30:00,80.61,80.63,80.6,80.62,26027.0,66.6265,66.643,66.6182,66.6347,26027.0
2017-02-23 13:35:00,80.61,80.65,80.6,80.65,11486.0,66.6265,66.6595,66.6182,66.6595,11486.0
2017-02-23 13:40:00,80.65,80.7,80.65,80.7,10105.0,66.6595,66.7009,66.6595,66.7009,10105.0
2017-02-23 13:45:00,80.7,80.71,80.64,80.65,42227.0,66.7009,66.7091,66.6513,66.6595,42227.0
2017-02-23 13:50:00,80.66,80.66,80.61,80.65,18515.0,66.6678,66.6678,66.6265,66.6595,18515.0
2017-02-23 13:55:00,80.64,80.67,80.62,80.65,17661.0,66.6513,66.6761,66.6347,66.6595,17661.0
2017-02-23 14:00:00,80.66,80.71,80.65,80.69,33059.0,66.6678,66.7091,66.6595,66.6926,33059.0
2017-02-23 14:05:00,80.69,80.7,80.66,80.67,74013.0,66.6926,66.7009,66.6678,66.6761,74013.0
2017-02-23 14:10:00,80.67,80.68,80.61,80.62,43405.0,66.6761,66.6843,66.6265,66.6347,43405.0
2017-02-23 14:15:00,80.63,80.64,80.57,80.57,22794.0,66.643,66.6513,66.5934,66.5934,22794.0
2017-02-23 14:20:00,80.57,80.61,80.56,80.61,19164.0,66.5934,66.6265,66.5851,66.6265,19164.0
2017-02-23 14:25:00,80.61,80.63,80.6,80.63,13005.0,66.6265,66.643,66.6182,66.643,13005.0
2017-02-23 14:30:00,80.63,80.65,80.62,80.64,10424.0,66.643,66.6595,66.6347,66.6513,10424.0
2017-02-23 14:35:00,80.64,80.66,80.63,80.65,13047.0,66.6513,66.6678,66.643,66.6595,13047.0
2017-02-23 14:40:00,80.65,80.67,80.61,80.64,33026.0,66.6595,66.6761,66.6265,66.6513,33026.0
2017-02-23 14:45:00,80.63,80.65,80.59,80.61,26780.0,66.643,66.6595,66.6099,66.6265,26780.0
2017-02-23 14:50:00,80.61,80.64,80.6,80.64,11334.0,66.6265,66.6513,66.6182,66.6513,11334.0
2017-02-23 14:55:00,80.63,80.71,80.63,80.7,26234.0,66.643,66.7091,66.643,66.7009,26234.0
2017-02-23 15:00:00,80.7,80.72,80.67,80.69,33161.0,66.7009,66.7174,66.6761,66.6926,33161.0
2017-02-23 15:05:00,80.69,80.7,80.67,80.67,18713.0,66.6926,66.7009,66.6761,66.6761,18713.0
2017-02-23 15:10:00,80.67,80.7,80.65,80.66,22238.0,66.6761,66.7009,66.6595,66.6678,22238.0
2017-02-23 15:15:00,80.66,80.68,80.65,80.65,31749.0,66.6678,66.6843,66.6595,66.6595,31749.0
2017-02-23 15:20:00,80.65,80.68,80.64,80.67,41764.0,66.6595,66.6843,66.6513,66.6761,41764.0
2017-02-23 15:25:00,80.67,80.68,80.58,80.59,38096.0,66.6761,66.6843,66.6017,66.6099,38096.0
2017-02-23 15:30:00,80.59,80.64,80.59,80.63,40588.0,66.6099,66.6513,66.6099,66.643,40588.0
2017-02-23 15:35:00,80.62,80.71,80.61,80.7,30580.0,66.6347,66.7091,66.6265,66.7009,30580.0
2017-02-23 15:40:00,80.7,80.74,80.69,80.72,32709.0,66.7009,66.7339,66.6926,66.7174,32709.0
2017-02-23 15:45:00,80.72,80.73,80.64,80.65,45984.0,66.7174,66.7256,66.6513,66.6595,45984.0
2017-02-23 15:50:00,80.64,80.68,80.58,80.59,90829.0,66.6513,66.6843,66.6017,66.6099,90829.0
2017-02-23 15:55:00,80.59,80.6,80.45,80.55,302844.0,66.6099,66.6182,66.4942,66.5769,302844.0
2017-02-24 09:30:00,80.18,80.19,79.89,80.13,48945.0,66.5741,66.5824,66.3333,66.5326,48945.0
2017-02-24 09:35:00,80.15,80.38,80.15,80.34,22889.0,66.5492,66.7402,66.5492,66.707,22889.0
2017-02-24 09:40:00,80.34,80.43,80.32,80.37,24265.0,66.707,66.7817,66.6904,66.7319,24265.0
2017-02-24 09:45:00,80.39,80.52,80.38,80.48,18543.0,66.7485,66.8564,66.7402,66.8232,18543.0
2017-02-24 09:50:00,80.48,80.58,80.47,80.56,21043.0,66.8232,66.9062,66.8149,66.8896,21043.0
2017-02-24 09:55:00,80.56,80.62,80.56,80.59,18249.0,66.8896,66.9394,66.8896,66.9145,18249.0
2017-02-24 10:00:00,80.6,80.68,80.53,80.62,49384.0,66.9228,66.9893,66.8647,66.9394,49384.0
2017-02-24 10:05:00,80.62,80.8,80.59,80.78,21186.0,66.9394,67.0889,66.9145,67.0723,21186.0
2017-02-24 10:10:00,80.79,80.79,80.67,80.68,22950.0,67.0806,67.0806,66.981,66.9893,22950.0
2017-02-24 10:15:00,80.68,80.69,80.54,80.58,35261.0,66.9893,66.9976,66.873,66.9062,35261.0
2017-02-24 10:20:00,80.57,80.67,80.53,80.59,30301.0,66.8979,66.981,66.8647,66.9145,30301.0
2017-02-24 10:25:00,80.57,80.57,80.5,80.55,15866.0,66.8979,66.8979,66.8398,66.8813,15866.0
2017-02-24 10:30:00,80.51,80.63,80.49,80.61,22617.0,66.8481,66.9478,66.8315,66.9311,22617.0
2017-02-24 10:35:00,80.61,80.7,80.61,80.7,21330.0,66.9311,67.0059,66.9311,67.0059,21330.0
2017-02-24 10:40:00,80.68,80.72,80.64,80.68,23334.0,66.9893,67.0225,66.9561,66.9893,23334.0
2017-02-24 10:45:00,80.68,80.71,80.65,80.7,34437.0,66.9893,67.0142,66.9644,67.0059,34437.0
2017-02-24 10:50:00,80.7,80.8,80.7,80.75,26483.0,67.0059,67.0889,67.0059,67.0474,26483.0
2017-02-24 10:55:00,80.75,80.81,80.75,80.8,28566.0,67.0474,67.0972,67.0474,67.0889,28566.0
2017-02-24 11:00:00,80.79,80.83,80.73,80.81,26793.0,67.0806,67.1138,67.0308,67.0972,26793.0
2017-02-24 11:05:00,80.82,80.86,80.8,80.82,22638.0,67.1055,67.1387,67.0889,67.1055,22638.0
2017-02-24 11:10:00,80.81,80.84,80.72,80.72,21910.0,67.0972,67.1221,67.0225,67.0225,21910.0
2017-02-24 11:15:00,80.7,80.75,80.69,80.75,18092.0,67.0059,67.0474,66.9976,67.0474,18092.0
2017-02-24 11:20:00,80.74,80.76,80.64,80.67,10478.0,67.0391,67.0557,66.9561,66.981,10478.0
2017-02-24 11:25:00,80.68,80.72,80.61,80.64,16897.0,66.9893,67.0225,66.9311,66.9561,16897.0
2017-02-24 11:30:00,80.64,80.65,80.58,80.58,14073.0,66.9561,66.9644,66.9062,66.9062,14073.0
2017-02-24 11:35:00,80.57,80.57,80.53,80.56,53927.0,66.8979,66.8979,66.8647,66.8896,53927.0
2017-02-24 11:40:00,80.57,80.6,80.56,80.59,9761.0,66.8979,66.9228,66.8896,66.9145,9761.0
2017-02-24 11:45:00,80.59,80.6,80.54,80.55,7913.0,66.9145,66.9228,66.873,66.8813,7913.0
2017-02-24 11:50:00,80.56,80.61,80.55,80.59,21266.0,66.8896,66.9311,66.8813,66.9145,21266.0
2017-02-24 11:55:00,80.59,80.59,80.56,80.56,7178.0,66.9145,66.9145,66.8896,66.8896,7178.0
2017-02-24 12:00:00,80.56,80.62,80.56,80.61,12124.0,66.8896,66.9394,66.8896,66.9311,12124.0
2017-02-24 12:05:00,80.61,80.67,80.6,80.65,12076.0,66.9311,66.981,66.9228,66.9644,12076.0
2017-02-24 12:10:00,80.65,80.68,80.63,80.68,8686.0,66.9644,66.9893,66.9478,66.9893,8686.0
2017-02-24 12:15:00,80.68,80.72,80.66,80.67,12597.0,66.9893,67.0225,66.9727,66.981,12597.0
2017-02-24 12:20:00,80.66,80.69,80.66,80.69,6918.0,66.9727,66.9976,66.9727,66.9976,6918.0
2017-02-24 12:25:00,80.69,80.73,80.69,80.71,9908.0,66.9976,67.0308,66.9976,67.0142,9908.0
2017-02-24 12:30:00,80.72,80.72,80.66,80.67,11898.0,67.0225,67.0225,66.9727,66.981,11898.0
2017-02-24 12:35:00,80.68,80.69,80.66,80.67,6647.0,66.9893,66.9976,66.9727,66.981,6647.0
2017-02-24 12:40:00,80.67,80.71,80.66,80.67,11266.0,66.981,67.0142,66.9727,66.981,11266.0
2017-02-24 12:45:00,80.67,80.7,80.67,80.7,6550.0,66.981,67.0059,66.981,67.0059,6550.0
2017-02-24 12:50:00,80.7,80.72,80.64,80.64,9633.0,67.0059,67.0225,66.9561,66.9561,9633.0
2017-02-24 12:55:00,80.64,80.68,80.64,80.66,8421.0,66.9561,66.9893,66.9561,66.9727,8421.0
2017-02-24 13:00:00,80.66,80.67,80.64,80.66,8856.0,66.9727,66.981,66.9561,66.9727,8856.0
2017-02-24 13:05:00,80.66,80.66,80.57,80.57,8298.0,66.9727,66.9727,66.8979,66.8979,8298.0
2017-02-24 13:10:00,80.57,80.58,80.54,80.54,5435.0,66.8979,66.9062,66.873,66.873,5435.0
2017-02-24 13:15:00,80.54,80.57,80.53,80.55,13113.0,66.873,66.8979,66.8647,66.8813,13113.0
2017-02-24 13:20:00,80.55,80.59,80.54,80.58,11459.0,66.8813,66.9145,66.873,66.9062,11459.0
2017-02-24 13:25:00,80.57,80.57,80.53,80.53,7426.0,66.8979,66.8979,66.8647,66.8647,7426.0
2017-02-24 13:30:00,80.54,80.57,80.54,80.56,8040.0,66.873,66.8979,66.873,66.8896,8040.0
2017-02-24 13:35:00,80.55,80.59,80.53,80.59,10419.0,66.8813,66.9145,66.8647,66.9145,10419.0
2017-02-24 13:40:00,80.56,80.6,80.56,80.6,12514.0,66.8896,66.9228,66.8896,66.9228,12514.0
2017-02-24 13:45:00,80.6,80.61,80.56,80.59,10306.0,66.9228,66.9311,66.8896,66.9145,10306.0
2017-02-24 13:50:00,80.59,80.6,80.57,80.58,7419.0,66.9145,66.9228,66.8979,66.9062,7419.0
2017-02-24 13:55:00,80.57,80.6,80.57,80.6,6756.0,66.8979,66.9228,66.8979,66.9228,6756.0
2017-02-24 14:00:00,80.59,80.6,80.56,80.57,10988.0,66.9145,66.9228,66.8896,66.8979,10988.0
2017-02-24 14:05:00,80.57,80.57,80.52,80.54,12868.0,66.8979,66.8979,66.8564,66.873,12868.0
2017-02-24 14:10:00,80.53,80.54,80.47,80.47,16822.0,66.8647,66.873,66.8149,66.8149,16822.0
2017-02-24 14:15:00,80.45,80.48,80.45,80.46,13078.0,66.7983,66.8232,66.7983,66.8066,13078.0
2017-02-24 14:20:00,80.48,80.48,80.43,80.43,10677.0,66.8232,66.8232,66.7817,66.7817,10677.0
2017-02-24 14:25:00,80.44,80.47,80.43,80.45,11527.0,66.79,66.8149,66.7817,66.7983,11527.0
2017-02-24 14:30:00,80.45,80.54,80.45,80.51,20502.0,66.7983,66.873,66.7983,66.8481,20502.0
2017-02-24 14:35:00,80.52,80.59,80.52,80.56,18382.0,66.8564,66.9145,66.8564,66.8896,18382.0
2017-02-24 14:40:00,80.55,80.56,80.51,80.51,19083.0,66.8813,66.8896,66.8481,66.8481,19083.0
2017-02-24 14:45:00,80.51,80.54,80.48,80.52,21974.0,66.8481,66.873,66.8232,66.8564,21974.0
2017-02-24 14:50:00,80.53,80.59,80.53,80.59,20621.0,66.8647,66.9145,66.8647,66.9145,20621.0
2017-02-24 14:55:00,80.6,80.62,80.58,80.59,12281.0,66.9228,66.9394,66.9062,66.9145,12281.0
2017-02-24 15:00:00,80.59,80.63,80.57,80.59,19269.0,66.9145,66.9478,66.8979,66.9145,19269.0
2017-02-24 15:05:00,80.59,80.62,80.59,80.61,15330.0,66.9145,66.9394,66.9145,66.9311,15330.0
2017-02-24 15:10:00,80.61,80.63,80.59,80.63,14583.0,66.9311,66.9478,66.9145,66.9478,14583.0
2017-02-24 15:15:00,80.63,80.63,80.57,80.58,19348.0,66.9478,66.9478,66.8979,66.9062,19348.0
2017-02-24 15:20:00,80.59,80.64,80.58,80.63,31655.0,66.9145,66.9561,66.9062,66.9478,31655.0
2017-02-24 15:25:00,80.64,80.71,80.63,80.7,20396.0,66.9561,67.0142,66.9478,67.0059,20396.0
2017-02-24 15:30:00,80.7,80.72,80.67,80.71,27586.0,67.0059,67.0225,66.981,67.0142,27586.0
2017-02-24 15:35:00,80.72,80.75,80.7,80.72,42987.0,67.0225,67.0474,67.0059,67.0225,42987.0
2017-02-24 15:40:00,80.71,80.79,80.7,80.78,30994.0,67.0142,67.0806,67.0059,67.0723,30994.0
2017-02-24 15:45:00,80.79,80.85,80.78,80.8,45623.0,67.0806,67.1304,67.0723,67.0889,45623.0
2017-02-24 15:50:00,80.8,80.84,80.79,80.8,33835.0,67.0889,67.1221,67.0806,67.0889,33835.0
2017-02-24 15:55:00,80.8,80.9,80.79,80.9,114176.0,67.0889,67.1719,67.0806,67.1719,114176.0
2017-02-27 09:30:00,80.94,81.23,80.84,80.87,113632.0,67.2051,67.4459,67.1221,67.147,113632.0
2017-02-27 09:35:00,80.92,81.12,80.92,81.04,14448.0,67.1885,67.3546,67.1885,67.2882,14448.0
2017-02-27 09:40:00,81.02,81.06,80.95,80.99,12986.0,67.2716,67.3048,67.2134,67.2467,12986.0
2017-02-27 09:45:00,81.0,81.11,81.0,81.07,12880.0,67.255,67.3463,67.255,67.3131,12880.0
2017-02-27 09:50:00,81.06,81.1,81.02,81.07,6335.0,67.3048,67.338,67.2716,67.3131,6335.0
2017-02-27 09:55:00,81.07,81.07,80.98,81.06,5815.0,67.3131,67.3131,67.2384,67.3048,5815.0
2017-02-27 10:00:00,81.06,81.08,81.0,81.01,9070.0,67.3048,67.3214,67.255,67.2633,9070.0
2017-02-27 10:05:00,81.03,81.07,81.02,81.04,8560.0,67.2799,67.3131,67.2716,67.2882,8560.0
2017-02-27 10:10:00,81.05,81.07,80.99,81.02,3100.0,67.2965,67.3131,67.2467,67.2716,3100.0
2017-02-27 10:15:00,81.02,81.06,81.01,81.04,20405.0,67.2716,67.3048,67.2633,67.2882,20405.0
2017-02-27 10:20:00,81.04,81.11,81.03,81.11,7313.0,67.2882,67.3463,67.2799,67.3463,7313.0
2017-02-27 10:25:00,81.13,81.2,81.12,81.19,7991.0,67.3629,67.421,67.3546,67.4127,7991.0
2017-02-27 10:30:00,81.19,81.24,81.18,81.22,16273.0,67.4127,67.4542,67.4044,67.4376,16273.0
2017-02-27 10:35:00,81.21,81.24,81.15,81.24,13338.0,67.4293,67.4542,67.3795,67.4542,13338.0
2017-02-27 10:40:00,81.22,81.23,81.13,81.15,9672.0,67.4376,67.4459,67.3629,67.3795,9672.0
2017-02-27 10:45:00,81.16,81.21,81.14,81.2,28507.0,67.3878,67.4293,67.3712,67.421,28507.0
2017-02-27 10:50:00,81.21,81.22,81.18,81.2,14967.0,67.4293,67.4376,67.4044,67.421,14967.0
2017-02-27 10:55:00,81.2,81.2,81.07,81.08,22654.0,67.421,67.421,67.3131,67.3214,22654.0
2017-02-27 11:00:00,81.08,81.1,81.05,81.09,38447.0,67.3214,67.338,67.2965,67.3297,38447.0
2017-02-27 11:05:00,81.09,81.11,81.09,81.1,10259.0,67.3297,67.3463,67.3297,67.338,10259.0
2017-02-27 11:10:00,81.11,81.14,81.08,81.09,22836.0,67.3463,67.3712,67.3214,67.3297,22836.0
2017-02-27 11:15:00,81.09,81.09,81.07,81.09,12975.0,67.3297,67.3297,67.3131,67.3297,12975.0
2017-02-27 11:20:00,81.08,81.13,81.07,81.12,7631.0,67.3214,67.3629,67.3131,67.3546,7631.0
2017-02-27 11:25:00,81.12,81.14,81.08,81.08,7808.0,67.3546,67.3712,67.3214,67.3214,7808.0
2017-02-27 11:30:00,81.08,81.1,81.07,81.07,3979.0,67.3214,67.338,67.3131,67.3131,3979.0
2017-02-27 11:35:00,81.07,81.1,81.07,81.08,9027.0,67.3131,67.338,67.3131,67.3214,9027.0
2017-02-27 11:40:00,81.07,81.12,81.03,81.11,35264.0,67.3131,67.3546,67.2799,67.3463,35264.0
2017-02-27 11:45:00,81.11,81.14,81.08,81.09,11185.0,67.3463,67.3712,67.3214,67.3297,11185.0
2017-02-27 11:50:00,81.09,81.1,81.08,81.1,11183.0,67.3297,67.338,67.3214,67.338,11183.0
2017-02-27 11:55:00,81.1,81.11,81.08,81.09,11400.0,67.338,67.3463,67.3214,67.3297,11400.0
2017-02-27 12:00:00,81.09,81.1,81.06,81.08,12021.0,67.3297,67.338,67.3048,67.3214,12021.0
2017-02-27 12:05:00,81.08,81.16,81.08,81.15,11042.0,67.3214,67.3878,67.3214,67.3795,11042.0
2017-02-27 12:10:00,81.15,81.19,81.14,81.18,9970.0,67.3795,67.4127,67.3712,67.4044,9970.0
2017-02-27 12:15:00,81.18,81.21,81.14,81.17,35638.0,67.4044,67.4293,67.3712,67.3961,35638.0
2017-02-27 12:20:00,81.16,81.2,81.14,81.2,6012.0,67.3878,67.421,67.3712,67.421,6012.0
2017-02-27 12:25:00,81.2,81.2,81.14,81.19,9234.0,67.421,67.421,67.3712,67.4127,9234.0
2017-02-27 12:30:00,81.19,81.19,81.17,81.18,3789.0,67.4127,67.4127,67.3961,67.4044,3789.0
2017-02-27 12:35:00,81.18,81.18,81.11,81.11,18620.0,67.4044,67.4044,67.3463,67.3463,18620.0
2017-02-27 12:40:00,81.12,81.12,81.08,81.08,11139.0,67.3546,67.3546,67.3214,67.3214,11139.0
2017-02-27 12:45:00,81.07,81.14,81.07,81.14,6505.0,67.3131,67.3712,67.3131,67.3712,6505.0
2017-02-27 12:50:00,81.13,81.17,81.12,81.16,3935.0,67.3629,67.3961,67.3546,67.3878,3935.0
2017-02-27 12:55:00,81.16,81.16,81.14,81.14,6055.0,67.3878,67.3878,67.3712,67.3712,6055.0
2017-02-27 13:00:00,81.14,81.2,81.13,81.19,8181.0,67.3712,67.421,67.3629,67.4127,8181.0
2017-02-27 13:05:00,81.19,81.22,81.18,81.2,8308.0,67.4127,67.4376,67.4044,67.421,8308.0
2017-02-27 13:10:00,81.2,81.27,81.19,81.27,11866.0,67.421,67.4791,67.4127,67.4791,11866.0
2017-02-27 13:15:00,81.26,81.26,81.22,81.23,11653.0,67.4708,67.4708,67.4376,67.4459,11653.0
2017-02-27 13:20:00,81.22,81.26,81.22,81.25,10772.0,67.4376,67.4708,67.4376,67.4625,10772.0
2017-02-27 13:25:00,81.25,81.29,81.24,81.24,15231.0,67.4625,67.4958,67.4542,67.4542,15231.0
2017-02-27 13:30:00,81.24,81.27,81.24,81.26,9696.0,67.4542,67.4791,67.4542,67.4708,9696.0
2017-02-27 13:35:00,81.25,81.28,81.24,81.27,15246.0,67.4625,67.4875,67.4542,67.4791,15246.0
2017-02-27 13:40:00,81.27,81.28,81.23,81.23,11886.0,67.4791,67.4875,67.4459,67.4459,11886.0
2017-02-27 13:45:00,81.23,81.25,81.21,81.25,10804.0,67.4459,67.4625,67.4293,67.4625,10804.0
2017-02-27 13:50:00,81.24,81.26,81.24,81.26,6274.0,67.4542,67.4708,67.4542,67.4708,6274.0
2017-02-27 13:55:00,81.26,81.31,81.26,81.3,23159.0,67.4708,67.5124,67.4708,67.5041,23159.0
2017-02-27 14:00:00,81.29,81.3,81.28,81.28,13513.0,67.4958,67.5041,67.4875,67.4875,13513.0
2017-02-27 14:05:00,81.28,81.3,81.27,81.28,25011.0,67.4875,67.5041,67.4791,67.4875,25011.0
2017-02-27 14:10:00,81.28,81.33,81.27,81.31,20681.0,67.4875,67.529,67.4791,67.5124,20681.0
2017-02-27 14:15:00,81.31,81.34,81.31,81.33,12978.0,67.5124,67.5373,67.5124,67.529,12978.0
2017-02-27 14:20:00,81.32,81.35,81.31,81.34,18949.0,67.5207,67.5456,67.5124,67.5373,18949.0
2017-02-27 14:25:00,81.34,81.43,81.34,81.42,25199.0,67.5373,67.612,67.5373,67.6037,25199.0
2017-02-27 14:30:00,81.42,81.44,81.39,81.42,22579.0,67.6037,67.6203,67.5788,67.6037,22579.0
2017-02-27 14:35:00,81.42,81.46,81.41,81.43,20190.0,67.6037,67.6369,67.5954,67.612,20190.0
2017-02-27 14:40:00,81.43,81.44,81.42,81.43,21680.0,67.612,67.6203,67.6037,67.612,21680.0
2017-02-27 14:45:00,81.42,81.44,81.35,81.41,23045.0,67.6037,67.6203,67.5456,67.5954,23045.0
2017-02-27 14:50:00,81.41,81.43,81.39,81.43,15812.0,67.5954,67.612,67.5788,67.612,15812.0
2017-02-27 14:55:00,81.43,81.43,81.38,81.39,14876.0,67.612,67.612,67.5705,67.5788,14876.0
2017-02-27 15:00:00,81.39,81.42,81.39,81.4,17489.0,67.5788,67.6037,67.5788,67.5871,17489.0
2017-02-27 15:05:00,81.4,81.48,81.4,81.45,30990.0,67.5871,67.6535,67.5871,67.6286,30990.0
2017-02-27 15:10:00,81.44,81.46,81.41,81.45,24996.0,67.6203,67.6369,67.5954,67.6286,24996.0
2017-02-27 15:15:00,81.45,81.49,81.44,81.47,16277.0,67.6286,67.6618,67.6203,67.6452,16277.0
2017-02-27 15:20:00,81.47,81.48,81.44,81.45,37717.0,67.6452,67.6535,67.6203,67.6286,37717.0
2017-02-27 15:25:00,81.45,81.51,81.44,81.49,37457.0,67.6286,67.6784,67.6203,67.6618,37457.0
2017-02-27 15:30:00,81.49,81.49,81.41,81.44,53184.0,67.6618,67.6618,67.5954,67.6203,53184.0
2017-02-27 15:35:00,81.44,81.46,81.42,81.42,32437.0,67.6203,67.6369,67.6037,67.6037,32437.0
2017-02-27 15:40:00,81.42,81.46,81.41,81.44,45783.0,67.6037,67.6369,67.5954,67.6203,45783.0
2017-02-27 15:45:00,81.44,81.44,81.35,81.37,66610.0,67.6203,67.6203,67.5456,67.5622,66610.0
2017-02-27 15:50:00,81.37,81.38,81.32,81.33,57677.0,67.5622,67.5705,67.5207,67.529,57677.0
2017-02-27 15:55:00,81.33,81.35,81.32,81.35,170192.0,67.529,67.5456,67.5207,67.5456,170192.0
2017-02-28 09:30:00,81.29,81.5,81.0,81.5,40709.0,67.4958,67.6701,67.255,67.6701,40709.0
2017-02-28 09:35:00,81.49,81.49,81.36,81.44,25589.0,67.6618,67.6618,67.5539,67.6203,25589.0
2017-02-28 09:40:00,81.45,81.6,81.44,81.59,16927.0,67.6286,67.7532,67.6203,67.7448,16927.0
2017-02-28 09:45:00,81.56,81.64,81.55,81.58,31522.0,67.7199,67.7864,67.7116,67.7365,31522.0
2017-02-28 09:50:00,81.6,81.68,81.56,81.63,17726.0,67.7532,67.8196,67.7199,67.7781,17726.0
2017-02-28 09:55:00,81.65,81.69,81.62,81.69,13784.0,67.7947,67.8279,67.7698,67.8279,13784.0
2017-02-28 10:00:00,81.7,81.74,81.66,81.71,32929.0,67.8362,67.8694,67.803,67.8445,32929.0
2017-02-28 10:05:00,81.7,81.79,81.67,81.78,15706.0,67.8362,67.9109,67.8113,67.9026,15706.0
2017-02-28 10:10:00,81.79,81.86,81.79,81.82,22775.0,67.9109,67.969,67.9109,67.9358,22775.0
2017-02-28 10:15:00,81.81,81.85,81.74,81.84,19035.0,67.9275,67.9607,67.8694,67.9524,19035.0
2017-02-28 10:20:00,81.84,81.86,81.73,81.73,8184.0,67.9524,67.969,67.8611,67.8611,8184.0
2017-02-28 10:25:00,81.73,81.77,81.68,81.68,20617.0,67.8611,67.8943,67.8196,67.8196,20617.0
2017-02-28 10:30:00,81.7,81.77,81.7,81.75,13869.0,67.8362,67.8943,67.8362,67.8777,13869.0
2017-02-28 10:35:00,81.73,81.85,81.73,81.84,9799.0,67.8611,67.9607,67.8611,67.9524,9799.0
2017-02-28 10:40:00,81.82,81.83,81.75,81.76,7804.0,67.9358,67.9441,67.8777,67.886,7804.0
2017-02-28 10:45:00,81.75,81.87,81.75,81.84,18086.0,67.8777,67.9773,67.8777,67.9524,18086.0
2017-02-28 10:50:00,81.83,81.88,81.82,81.86,14281.0,67.9441,67.9856,67.9358,67.969,14281.0
2017-02-28 10:55:00,81.84,81.88,81.81,81.83,20173.0,67.9524,67.9856,67.9275,67.9441,20173.0
2017-02-28 11:00:00,81.8,81.84,81.79,81.83,18611.0,67.9192,67.9524,67.9109,67.9441,18611.0
2017-02-28 11:05:00,81.83,81.87,81.81,81.85,10652.0,67.9441,67.9773,67.9275,67.9607,10652.0
2017-02-28 11:10:00,81.84,81.92,81.84,81.92,71838.0,67.9524,68.0188,67.9524,68.0188,71838.0
2017-02-28 11:15:00,81.91,81.92,81.82,81.82,14572.0,68.0105,68.0188,67.9358,67.9358,14572.0
2017-02-28 11:20:00,81.82,81.89,81.82,81.87,9989.0,67.9358,67.9939,67.9358,67.9773,9989.0
2017-02-28 11:25:00,81.86,81.89,81.84,81.89,9872.0,67.969,67.9939,67.9524,67.9939,9872.0
2017-02-28 11:30:00,81.89,81.93,81.88,81.92,47191.0,67.9939,68.0272,67.9856,68.0188,47191.0
2017-02-28 11:35:00,81.91,81.92,81.83,81.84,10422.0,68.0105,68.0188,67.9441,67.9524,10422.0
2017-02-28 11:40:00,81.83,81.85,81.83,81.85,10702.0,67.9441,67.9607,67.9441,67.9607,10702.0
2017-02-28 11:45:00,81.85,81.87,81.84,81.86,33221.0,67.9607,67.9773,67.9524,67.969,33221.0
2017-02-28 11:50:00,81.86,81.91,81.86,81.89,10143.0,67.969,68.0105,67.969,67.9939,10143.0
2017-02-28 11:55:00,81.88,81.89,81.84,81.86,11890.0,67.9856,67.9939,67.9524,67.969,11890.0
2017-02-28 12:00:00,81.85,81.86,81.73,81.73,15092.0,67.9607,67.969,67.8611,67.8611,15092.0
2017-02-28 12:05:00,81.73,81.74,81.64,81.72,15794.0,67.8611,67.8694,67.7864,67.8528,15794.0
2017-02-28 12:10:00,81.7,81.74,81.69,81.74,12811.0,67.8362,67.8694,67.8279,67.8694,12811.0
2017-02-28 12:15:00,81.73,81.77,81.73,81.77,15839.0,67.8611,67.8943,67.8611,67.8943,15839.0
2017-02-28 12:20:00,81.76,81.77,81.65,81.65,21982.0,67.886,67.8943,67.7947,67.7947,21982.0
2017-02-28 12:25:00,81.68,81.73,81.66,81.7,16695.0,67.8196,67.8611,67.803,67.8362,16695.0
2017-02-28 12:30:00,81.7,81.7,81.61,81.62,11706.0,67.8362,67.8362,67.7615,67.7698,11706.0
2017-02-28 12:35:00,81.62,81.62,81.57,81.59,11401.0,67.7698,67.7698,67.7282,67.7448,11401.0
2017-02-28 12:40:00,81.59,81.62,81.57,81.6,11512.0,67.7448,67.7698,67.7282,67.7532,11512.0
2017-02-28 12:45:00,81.59,81.61,81.57,81.6,13949.0,67.7448,67.7615,67.7282,67.7532,13949.0
2017-02-28 12:50:00,81.59,81.65,81.58,81.65,13363.0,67.7448,67.7947,67.7365,67.7947,13363.0
2017-02-28 12:55:00,81.64,81.67,81.64,81.66,15489.0,67.7864,67.8113,67.7864,67.803,15489.0
2017-02-28 13:00:00,81.66,81.7,81.64,81.67,14767.0,67.803,67.8362,67.7864,67.8113,14767.0
2017-02-28 13:05:00,81.67,81.77,81.65,81.73,51749.0,67.8113,67.8943,67.7947,67.8611,51749.0
2017-02-28 13:10:00,81.73,81.74,81.69,81.72,11619.0,67.8611,67.8694,67.8279,67.8528,11619.0
2017-02-28 13:15:00,81.71,81.77,81.67,81.75,13680.0,67.8445,67.8943,67.8113,67.8777,13680.0
2017-02-28 13:20:00,81.76,81.81,81.75,81.8,13374.0,67.886,67.9275,67.8777,67.9192,13374.0
2017-02-28 13:25:00,81.81,81.83,81.8,81.83,12856.0,67.9275,67.9441,67.9192,67.9441,12856.0
2017-02-28 13:30:00,81.83,81.86,81.82,81.85,11151.0,67.9441,67.969,67.9358,67.9607,11151.0
2017-02-28 13:35:00,81.85,81.97,81.85,81.95,19790.0,67.9607,68.0604,67.9607,68.0438,19790.0
2017-02-28 13:40:00,81.95,81.97,81.94,81.97,10602.0,68.0438,68.0604,68.0355,68.0604,10602.0
2017-02-28 13:45:00,81.98,82.03,81.97,82.03,71139.0,68.0687,68.1102,68.0604,68.1102,71139.0
2017-02-28 13:50:00,82.02,82.03,81.95,81.97,13885.0,68.1019,68.1102,68.0438,68.0604,13885.0
2017-02-28 13:55:00,81.96,81.98,81.96,81.97,8910.0,68.0521,68.0687,68.0521,68.0604,8910.0
2017-02-28 14:00:00,81.97,81.97,81.89,81.91,19579.0,68.0604,68.0604,67.9939,68.0105,19579.0
2017-02-28 14:05:00,81.92,81.92,81.79,81.79,13516.0,68.0188,68.0188,67.9109,67.9109,13516.0
2017-02-28 14:10:00,81.8,81.83,81.79,81.8,14378.0,67.9192,67.9441,67.9109,67.9192,14378.0
2017-02-28 14:15:00,81.79,81.84,81.76,81.83,24404.0,67.9109,67.9524,67.886,67.9441,24404.0
2017-02-28 14:20:00,81.83,81.91,81.83,81.89,19990.0,67.9441,68.0105,67.9441,67.9939,19990.0
2017-02-28 14:25:00,81.89,82.03,81.89,82.01,28700.0,67.9939,68.1102,67.9939,68.0936,28700.0
2017-02-28 14:30:00,82.01,82.03,82.0,82.02,19215.0,68.0936,68.1102,68.0853,68.1019,19215.0
2017-02-28 14:35:00,82.02,82.05,82.0,82.02,19729.0,68.1019,68.1268,68.0853,68.1019,19729.0
2017-02-28 14:40:00,82.02,82.08,82.01,82.06,20691.0,68.1019,68.1517,68.0936,68.1351,20691.0
2017-02-28 14:45:00,82.06,82.1,82.06,82.09,17914.0,68.1351,68.1683,68.1351,68.16,17914.0
2017-02-28 14:50:00,82.09,82.11,82.07,82.11,15633.0,68.16,68.1766,68.1434,68.1766,15633.0
2017-02-28 14:55:00,82.11,82.16,82.1,82.13,15556.0,68.1766,68.2181,68.1683,68.1932,15556.0
2017-02-28 15:00:00,82.13,82.17,82.09,82.15,28575.0,68.1932,68.2264,68.16,68.2098,28575.0
2017-02-28 15:05:00,82.15,82.18,82.14,82.16,20367.0,68.2098,68.2347,68.2015,68.2181,20367.0
2017-02-28 15:10:00,82.16,82.27,82.15,82.27,27189.0,68.2181,68.3095,68.2098,68.3095,27189.0
2017-02-28 15:15:00,82.27,82.29,82.22,82.23,34014.0,68.3095,68.3261,68.2679,68.2762,34014.0
2017-02-28 15:20:00,82.23,82.26,82.18,82.2,32715.0,68.2762,68.3012,68.2347,68.2513,32715.0
2017-02-28 15:25:00,82.2,82.23,82.14,82.15,31316.0,68.2513,68.2762,68.2015,68.2098,31316.0
2017-02-28 15:30:00,82.14,82.14,82.08,82.09,22361.0,68.2015,68.2015,68.1517,68.16,22361.0
2017-02-28 15:35:00,82.09,82.14,82.06,82.1,55515.0,68.16,68.2015,68.1351,68.1683,55515.0
2017-02-28 15:40:00,82.1,82.14,82.07,82.14,33765.0,68.1683,68.2015,68.1434,68.2015,33765.0
2017-02-28 15:45:00,82.14,82.17,82.12,82.14,49644.0,68.2015,68.2264,68.1849,68.2015,49644.0
2017-02-28 15:50:00,82.14,82.22,82.13,82.21,84807.0,68.2015,68.2679,68.1932,68.2596,84807.0
2017-02-28 15:55:00,82.2,82.24,82.14,82.16,142843.0,68.2513,68.2845,68.2015,68.2181,142843.0
2017-03-01 09:30:00,82.52,82.82,82.39,82.4,112286.0,68.517,68.7661,68.4091,68.4174,112286.0
2017-03-01 09:35:00,82.37,82.4,82.15,82.2,34976.0,68.3925,68.4174,68.2098,68.2513,34976.0
2017-03-01 09:40:00,82.21,82.38,82.13,82.29,41303.0,68.2596,68.4008,68.1932,68.3261,41303.0
2017-03-01 09:45:00,82.28,82.32,82.2,82.28,28463.0,68.3178,68.351,68.2513,68.3178,28463.0
2017-03-01 09:50:00,82.29,82.45,82.29,82.41,15914.0,68.3261,68.4589,68.3261,68.4257,15914.0
2017-03-01 09:55:00,82.41,82.44,82.32,82.33,22587.0,68.4257,68.4506,68.351,68.3593,22587.0
2017-03-01 10:00:00,82.34,82.37,82.23,82.25,38852.0,68.3676,68.3925,68.2762,68.2929,38852.0
2017-03-01 10:05:00,82.26,82.27,82.16,82.19,21023.0,68.3012,68.3095,68.2181,68.243,21023.0
2017-03-01 10:10:00,82.2,82.28,82.16,82.26,26149.0,68.2513,68.3178,68.2181,68.3012,26149.0
2017-03-01 10:15:00,82.26,82.34,82.24,82.29,32534.0,68.3012,68.3676,68.2845,68.3261,32534.0
2017-03-01 10:20:00,82.3,82.42,82.3,82.4,25445.0,68.3344,68.434,68.3344,68.4174,25445.0
2017-03-01 10:25:00,82.39,82.39,82.29,82.34,20083.0,68.4091,68.4091,68.3261,68.3676,20083.0
2017-03-01 10:30:00,82.34,82.36,82.25,82.25,14432.0,68.3676,68.3842,68.2929,68.2929,14432.0
2017-03-01 10:35:00,82.25,82.28,82.23,82.28,25051.0,68.2929,68.3178,68.2762,68.3178,25051.0
2017-03-01 10:40:00,82.27,82.27,82.18,82.19,17032.0,68.3095,68.3095,68.2347,68.243,17032.0
2017-03-01 10:45:00,82.19,82.27,82.18,82.19,16225.0,68.243,68.3095,68.2347,68.243,16225.0
2017-03-01 10:50:00,82.2,82.21,82.11,82.18,18442.0,68.2513,68.2596,68.1766,68.2347,18442.0
2017-03-01 10:55:00,82.18,82.18,82.1,82.13,19990.0,68.2347,68.2347,68.1683,68.1932,19990.0
2017-03-01 11:00:00,82.13,82.17,82.1,82.16,21237.0,68.1932,68.2264,68.1683,68.2181,21237.0
2017-03-01 11:05:00,82.16,82.29,82.16,82.29,35001.0,68.2181,68.3261,68.2181,68.3261,35001.0
2017-03-01 11:10:00,82.29,82.3,82.22,82.27,28456.0,68.3261,68.3344,68.2679,68.3095,28456.0
2017-03-01 11:15:00,82.28,82.38,82.26,82.38,47464.0,68.3178,68.4008,68.3012,68.4008,47464.0
2017-03-01 11:20:00,82.38,82.43,82.35,82.38,16067.0,68.4008,68.4423,68.3759,68.4008,16067.0
2017-03-01 11:25:00,82.36,82.47,82.35,82.42,14004.0,68.3842,68.4755,68.3759,68.434,14004.0
2017-03-01 11:30:00,82.44,82.46,82.36,82.45,16235.0,68.4506,68.4672,68.3842,68.4589,16235.0
2017-03-01 11:35:00,82.43,82.43,82.37,82.39,22138.0,68.4423,68.4423,68.3925,68.4091,22138.0
2017-03-01 11:40:00,82.4,82.43,82.39,82.41,12908.0,68.4174,68.4423,68.4091,68.4257,12908.0
2017-03-01 11:45:00,82.41,82.41,82.35,82.35,21620.0,68.4257,68.4257,68.3759,68.3759,21620.0
2017-03-01 11:50:00,82.36,82.48,82.35,82.48,17005.0,68.3842,68.4838,68.3759,68.4838,17005.0
2017-03-01 11:55:00,82.47,82.5,82.45,82.47,14282.0,68.4755,68.5004,68.4589,68.4755,14282.0
2017-03-01 12:00:00,82.46,82.56,82.46,82.54,19587.0,68.4672,68.5502,68.4672,68.5336,19587.0
2017-03-01 12:05:00,82.53,82.58,82.51,82.56,11599.0,68.5253,68.5669,68.5087,68.5502,11599.0
2017-03-01 12:10:00,82.58,82.66,82.58,82.64,17753.0,68.5669,68.6333,68.5669,68.6167,17753.0
2017-03-01 12:15:00,82.61,82.63,82.56,82.59,10904.0,68.5918,68.6084,68.5502,68.5752,10904.0
2017-03-01 12:20:00,82.6,82.61,82.57,82.6,11208.0,68.5835,68.5918,68.5585,68.5835,11208.0
2017-03-01 12:25:00,82.63,82.64,82.57,82.64,9089.0,68.6084,68.6167,68.5585,68.6167,9089.0
2017-03-01 12:30:00,82.63,82.63,82.54,82.56,17580.0,68.6084,68.6084,68.5336,68.5502,17580.0
2017-03-01 12:35:00,82.58,82.58,82.5,82.52,15125.0,68.5669,68.5669,68.5004,68.517,15125.0
2017-03-01 12:40:00,82.52,82.55,82.5,82.53,17035.0,68.517,68.5419,68.5004,68.5253,17035.0
2017-03-01 12:45:00,82.53,82.56,82.51,82.52,17622.0,68.5253,68.5502,68.5087,68.517,17622.0
2017-03-01 12:50:00,82.52,82.54,82.51,82.52,13786.0,68.517,68.5336,68.5087,68.517,13786.0
2017-03-01 12:55:00,82.52,82.53,82.45,82.53,12442.0,68.517,68.5253,68.4589,68.5253,12442.0
2017-03-01 13:00:00,82.52,82.62,82.52,82.61,12890.0,68.517,68.6001,68.517,68.5918,12890.0
2017-03-01 13:05:00,82.61,82.63,82.55,82.57,11594.0,68.5918,68.6084,68.5419,68.5585,11594.0
2017-03-01 13:10:00,82.58,82.59,82.54,82.55,12112.0,68.5669,68.5752,68.5336,68.5419,12112.0
2017-03-01 13:15:00,82.57,82.58,82.53,82.55,9926.0,68.5585,68.5669,68.5253,68.5419,9926.0
2017-03-01 13:20:00,82.54,82.6,82.53,82.53,9378.0,68.5336,68.5835,68.5253,68.5253,9378.0
2017-03-01 13:25:00,82.54,82.54,82.5,82.52,12312.0,68.5336,68.5336,68.5004,68.517,12312.0
2017-03-01 13:30:00,82.53,82.54,82.47,82.49,15358.0,68.5253,68.5336,68.4755,68.4921,15358.0
2017-03-01 13:35:00,82.49,82.49,82.43,82.46,16596.0,68.4921,68.4921,68.4423,68.4672,16596.0
2017-03-01 13:40:00,82.46,82.49,82.43,82.44,11607.0,68.4672,68.4921,68.4423,68.4506,11607.0
2017-03-01 13:45:00,82.45,82.5,82.44,82.45,18613.0,68.4589,68.5004,68.4506,68.4589,18613.0
2017-03-01 13:50:00,82.45,82.47,82.42,82.42,13906.0,68.4589,68.4755,68.434,68.434,13906.0
2017-03-01 13:55:00,82.42,82.44,82.41,82.41,60550.0,68.434,68.4506,68.4257,68.4257,60550.0
2017-03-01 14:00:00,82.43,82.43,82.35,82.36,32255.0,68.4423,68.4423,68.3759,68.3842,32255.0
2017-03-01 14:05:00,82.36,82.38,82.31,82.31,17526.0,68.3842,68.4008,68.3427,68.3427,17526.0
2017-03-01 14:10:00,82.32,82.35,82.27,82.35,21745.0,68.351,68.3759,68.3095,68.3759,21745.0
2017-03-01 14:15:00,82.35,82.5,82.34,82.44,25743.0,68.3759,68.5004,68.3676,68.4506,25743.0
2017-03-01 14:20:00,82.45,82.48,82.43,82.46,20207.0,68.4589,68.4838,68.4423,68.4672,20207.0
2017-03-01 14:25:00,82.45,82.46,82.39,82.42,18373.0,68.4589,68.4672,68.4091,68.434,18373.0
2017-03-01 14:30:00,82.42,82.46,82.39,82.4,19578.0,68.434,68.4672,68.4091,68.4174,19578.0
2017-03-01 14:35:00,82.39,82.44,82.39,82.42,18082.0,68.4091,68.4506,68.4091,68.434,18082.0
2017-03-01 14:40:00,82.42,82.45,82.38,82.44,12094.0,68.434,68.4589,68.4008,68.4506,12094.0
2017-03-01 14:45:00,82.44,82.47,82.42,82.47,20413.0,68.4506,68.4755,68.434,68.4755,20413.0
2017-03-01 14:50:00,82.47,82.52,82.46,82.48,21652.0,68.4755,68.517,68.4672,68.4838,21652.0
2017-03-01 14:55:00,82.48,82.55,82.48,82.54,23243.0,68.4838,68.5419,68.4838,68.5336,23243.0
2017-03-01 15:00:00,82.54,82.54,82.47,82.5,20298.0,68.5336,68.5336,68.4755,68.5004,20298.0
2017-03-01 15:05:00,82.51,82.51,82.48,82.49,18109.0,68.5087,68.5087,68.4838,68.4921,18109.0
2017-03-01 15:10:00,82.49,82.58,82.49,82.56,26533.0,68.4921,68.5669,68.4921,68.5502,26533.0
2017-03-01 15:15:00,82.57,82.6,82.56,82.59,30576.0,68.5585,68.5835,68.5502,68.5752,30576.0
2017-03-01 15:20:00,82.59,82.62,82.56,82.61,38193.0,68.5752,68.6001,68.5502,68.5918,38193.0
2017-03-01 15:25:00,82.6,82.6,82.56,82.58,45188.0,68.5835,68.5835,68.5502,68.5669,45188.0
2017-03-01 15:30:00,82.58,82.66,82.57,82.64,59686.0,68.5669,68.6333,68.5585,68.6167,59686.0
2017-03-01 15:35:00,82.64,82.71,82.63,82.7,46252.0,68.6167,68.6748,68.6084,68.6665,46252.0
2017-03-01 15:40:00,82.7,82.78,82.69,82.76,43625.0,68.6665,68.7329,68.6582,68.7163,43625.0
2017-03-01 15:45:00,82.76,82.83,82.75,82.82,49021.0,68.7163,68.7744,68.708,68.7661,49021.0
2017-03-01 15:50:00,82.82,82.82,82.66,82.67,98138.0,68.7661,68.7661,68.6333,68.6416,98138.0
2017-03-01 15:55:00,82.66,82.72,82.63,82.69,155702.0,68.6333,68.6831,68.6084,68.6582,155702.0
2017-03-02 09:30:00,82.89,83.05,82.64,82.85,41527.0,68.8242,68.9571,68.6167,68.791,41527.0
2017-03-02 09:35:00,82.83,82.83,82.63,82.79,17649.0,68.7744,68.7744,68.6084,68.7412,17649.0
2017-03-02 09:40:00,82.79,82.89,82.76,82.82,11666.0,68.7412,68.8242,68.7163,68.7661,11666.0
2017-03-02 09:45:00,82.82,82.85,82.64,82.68,15273.0,68.7661,68.791,68.6167,68.6499,15273.0
2017-03-02 09:50:00,82.68,82.74,82.68,82.71,10502.0,68.6499,68.6997,68.6499,68.6748,10502.0
2017-03-02 09:55:00,82.73,82.75,82.66,82.7,19521.0,68.6914,68.708,68.6333,68.6665,19521.0
2017-03-02 10:00:00,82.71,82.74,82.56,82.57,8974.0,68.6748,68.6997,68.5502,68.5585,8974.0
2017-03-02 10:05:00,82.57,82.67,82.57,82.61,9298.0,68.5585,68.6416,68.5585,68.5918,9298.0
2017-03-02 10:10:00,82.61,82.63,82.53,82.56,9811.0,68.5918,68.6084,68.5253,68.5502,9811.0
2017-03-02 10:15:00,82.56,82.6,82.51,82.53,14142.0,68.5502,68.5835,68.5087,68.5253,14142.0
2017-03-02 10:20:00,82.54,82.6,82.5,82.6,11372.0,68.5336,68.5835,68.5004,68.5835,11372.0
2017-03-02 10:25:00,82.59,82.59,82.48,82.54,29334.0,68.5752,68.5752,68.4838,68.5336,29334.0
2017-03-02 10:30:00,82.53,82.53,82.3,82.34,31173.0,68.5253,68.5253,68.3344,68.3676,31173.0
2017-03-02 10:35:00,82.35,82.4,82.34,82.35,16406.0,68.3759,68.4174,68.3676,68.3759,16406.0
2017-03-02 10:40:00,82.35,82.35,82.31,82.34,14891.0,68.3759,68.3759,68.3427,68.3676,14891.0
2017-03-02 10:45:00,82.35,82.42,82.35,82.42,19833.0,68.3759,68.434,68.3759,68.434,19833.0
2017-03-02 10:50:00,82.41,82.43,82.35,82.41,14935.0,68.4257,68.4423,68.3759,68.4257,14935.0
2017-03-02 10:55:00,82.41,82.45,82.39,82.39,11364.0,68.4257,68.4589,68.4091,68.4091,11364.0
2017-03-02 11:00:00,82.41,82.41,82.32,82.35,13615.0,68.4257,68.4257,68.351,68.3759,13615.0
2017-03-02 11:05:00,82.35,82.35,82.23,82.27,14182.0,68.3759,68.3759,68.2762,68.3095,14182.0
2017-03-02 11:10:00,82.28,82.29,82.17,82.23,24515.0,68.3178,68.3261,68.2264,68.2762,24515.0
2017-03-02 11:15:00,82.23,82.28,82.21,82.24,19637.0,68.2762,68.3178,68.2596,68.2845,19637.0
2017-03-02 11:20:00,82.24,82.32,82.21,82.25,17453.0,68.2845,68.351,68.2596,68.2929,17453.0
2017-03-02 11:25:00,82.25,82.25,82.14,82.14,10784.0,68.2929,68.2929,68.2015,68.2015,10784.0
2017-03-02 11:30:00,82.15,82.22,82.07,82.08,25412.0,68.2098,68.2679,68.1434,68.1517,25412.0
2017-03-02 11:35:00,82.09,82.15,82.09,82.11,10152.0,68.16,68.2098,68.16,68.1766,10152.0
2017-03-02 11:40:00,82.12,82.19,82.12,82.19,21245.0,68.1849,68.243,68.1849,68.243,21245.0
2017-03-02 11:45:00,82.18,82.2,82.16,82.17,12874.0,68.2347,68.2513,68.2181,68.2264,12874.0
2017-03-02 11:50:00,82.16,82.24,82.16,82.22,23647.0,68.2181,68.2845,68.2181,68.2679,23647.0
2017-03-02 11:55:00,82.24,82.34,82.23,82.33,21283.0,68.2845,68.3676,68.2762,68.3593,21283.0
2017-03-02 12:00:00,82.34,82.35,82.26,82.3,27982.0,68.3676,68.3759,68.3012,68.3344,27982.0
2017-03-02 12:05:00,82.3,82.31,82.25,82.31,15968.0,68.3344,68.3427,68.2929,68.3427,15968.0
2017-03-02 12:10:00,82.29,82.3,82.22,82.26,14711.0,68.3261,68.3344,68.2679,68.3012,14711.0
2017-03-02 12:15:00,82.27,82.3,82.26,82.29,9742.0,68.3095,68.3344,68.3012,68.3261,9742.0
2017-03-02 12:20:00,82.3,82.3,82.21,82.23,12298.0,68.3344,68.3344,68.2596,68.2762,12298.0
2017-03-02 12:25:00,82.24,82.25,82.2,82.2,32036.0,68.2845,68.2929,68.2513,68.2513,32036.0
2017-03-02 12:30:00,82.19,82.28,82.19,82.26,8054.0,68.243,68.3178,68.243,68.3012,8054.0
2017-03-02 12:35:00,82.26,82.31,82.26,82.31,13055.0,68.3012,68.3427,68.3012,68.3427,13055.0
2017-03-02 12:40:00,82.3,82.31,82.24,82.27,9962.0,68.3344,68.3427,68.2845,68.3095,9962.0
2017-03-02 12:45:00,82.27,82.28,82.24,82.27,6585.0,68.3095,68.3178,68.2845,68.3095,6585.0
2017-03-02 12:50:00,82.27,82.29,82.24,82.25,9293.0,68.3095,68.3261,68.2845,68.2929,9293.0
2017-03-02 12:55:00,82.26,82.26,82.21,82.21,13554.0,68.3012,68.3012,68.2596,68.2596,13554.0
2017-03-02 13:00:00,82.21,82.23,82.2,82.22,11071.0,68.2596,68.2762,68.2513,68.2679,11071.0
2017-03-02 13:05:00,82.23,82.26,82.21,82.23,8270.0,68.2762,68.3012,68.2596,68.2762,8270.0
2017-03-02 13:10:00,82.23,82.24,82.21,82.23,10947.0,68.2762,68.2845,68.2596,68.2762,10947.0
2017-03-02 13:15:00,82.22,82.23,82.19,82.2,10456.0,68.2679,68.2762,68.243,68.2513,10456.0
2017-03-02 13:20:00,82.2,82.25,82.19,82.23,7006.0,68.2513,68.2929,68.243,68.2762,7006.0
2017-03-02 13:25:00,82.23,82.26,82.22,82.23,12910.0,68.2762,68.3012,68.2679,68.2762,12910.0
2017-03-02 13:30:00,82.23,82.26,82.17,82.18,13869.0,68.2762,68.3012,68.2264,68.2347,13869.0
2017-03-02 13:35:00,82.18,82.19,82.13,82.16,11671.0,68.2347,68.243,68.1932,68.2181,11671.0
2017-03-02 13:40:00,82.15,82.15,82.1,82.11,14681.0,68.2098,68.2098,68.1683,68.1766,14681.0
2017-03-02 13:45:00,82.1,82.14,82.09,82.1,14114.0,68.1683,68.2015,68.16,68.1683,14114.0
2017-03-02 13:50:00,82.1,82.14,82.08,82.14,13432.0,68.1683,68.2015,68.1517,68.2015,13432.0
2017-03-02 13:55:00,82.13,82.14,82.11,82.12,9801.0,68.1932,68.2015,68.1766,68.1849,9801.0
2017-03-02 14:00:00,82.12,82.16,82.11,82.16,24453.0,68.1849,68.2181,68.1766,68.2181,24453.0
2017-03-02 14:05:00,82.16,82.22,82.15,82.18,22006.0,68.2181,68.2679,68.2098,68.2347,22006.0
2017-03-02 14:10:00,82.18,82.2,82.15,82.15,25951.0,68.2347,68.2513,68.2098,68.2098,25951.0
2017-03-02 14:15:00,82.16,82.17,82.06,82.07,13217.0,68.2181,68.2264,68.1351,68.1434,13217.0
2017-03-02 14:20:00,82.08,82.08,82.05,82.05,8576.0,68.1517,68.1517,68.1268,68.1268,8576.0
2017-03-02 14:25:00,82.04,82.16,82.04,82.16,13247.0,68.1185,68.2181,68.1185,68.2181,13247.0
2017-03-02 14:30:00,82.14,82.16,82.09,82.14,15162.0,68.2015,68.2181,68.16,68.2015,15162.0
2017-03-02 14:35:00,82.15,82.18,82.11,82.18,13500.0,68.2098,68.2347,68.1766,68.2347,13500.0
2017-03-02 14:40:00,82.19,82.19,82.14,82.19,17145.0,68.243,68.243,68.2015,68.243,17145.0
2017-03-02 14:45:00,82.19,82.21,82.17,82.2,13880.0,68.243,68.2596,68.2264,68.2513,13880.0
2017-03-02 14:50:00,82.2,82.2,82.16,82.17,9039.0,68.2513,68.2513,68.2181,68.2264,9039.0
2017-03-02 14:55:00,82.16,82.18,82.14,82.15,42887.0,68.2181,68.2347,68.2015,68.2098,42887.0
2017-03-02 15:00:00,82.15,82.16,82.1,82.11,22765.0,68.2098,68.2181,68.1683,68.1766,22765.0
2017-03-02 15:05:00,82.11,82.11,82.03,82.04,43684.0,68.1766,68.1766,68.1102,68.1185,43684.0
2017-03-02 15:10:00,82.05,82.06,82.02,82.04,27247.0,68.1268,68.1351,68.1019,68.1185,27247.0
2017-03-02 15:15:00,82.04,82.04,81.94,81.95,30943.0,68.1185,68.1185,68.0355,68.0438,30943.0
2017-03-02 15:20:00,81.95,81.97,81.94,81.95,40993.0,68.0438,68.0604,68.0355,68.0438,40993.0
2017-03-02 15:25:00,81.95,81.95,81.91,81.94,44726.0,68.0438,68.0438,68.0105,68.0355,44726.0
2017-03-02 15:30:00,81.94,81.96,81.92,81.93,44373.0,68.0355,68.0521,68.0188,68.0272,44373.0
2017-03-02 15:35:00,81.93,81.96,81.89,81.89,67333.0,68.0272,68.0521,67.9939,67.9939,67333.0
2017-03-02 15:40:00,81.9,81.94,81.83,81.87,67525.0,68.0022,68.0355,67.9441,67.9773,67525.0
2017-03-02 15:45:00,81.87,81.91,81.81,81.81,78600.0,67.9773,68.0105,67.9275,67.9275,78600.0
2017-03-02 15:50:00,81.82,81.83,81.76,81.79,122926.0,67.9358,67.9441,67.886,67.9109,122926.0
2017-03-02 15:55:00,81.79,81.81,81.74,81.76,230158.0,67.9109,67.9275,67.8694,67.886,230158.0
2017-03-03 09:30:00,81.83,81.83,81.59,81.72,37797.0,67.9441,67.9441,67.7448,67.8528,37797.0
2017-03-03 09:35:00,81.72,81.77,81.7,81.76,37560.0,67.8528,67.8943,67.8362,67.886,37560.0
2017-03-03 09:40:00,81.78,81.82,81.73,81.77,34205.0,67.9026,67.9358,67.8611,67.8943,34205.0
2017-03-03 09:45:00,81.77,81.78,81.58,81.58,26830.0,67.8943,67.9026,67.7365,67.7365,26830.0
2017-03-03 09:50:00,81.59,81.63,81.54,81.55,28534.0,67.7448,67.7781,67.7033,67.7116,28534.0
2017-03-03 09:55:00,81.56,81.6,81.4,81.56,58415.0,67.7199,67.7532,67.5871,67.7199,58415.0
2017-03-03 10:00:00,81.55,81.62,81.51,81.53,29218.0,67.7116,67.7698,67.6784,67.695,29218.0
2017-03-03 10:05:00,81.53,81.6,81.49,81.59,43310.0,67.695,67.7532,67.6618,67.7448,43310.0
2017-03-03 10:10:00,81.59,81.61,81.54,81.61,22138.0,67.7448,67.7615,67.7033,67.7615,22138.0
2017-03-03 10:15:00,81.62,81.67,81.61,81.64,29707.0,67.7698,67.8113,67.7615,67.7864,29707.0
2017-03-03 10:20:00,81.64,81.66,81.54,81.66,65783.0,67.7864,67.803,67.7033,67.803,65783.0
2017-03-03 10:25:00,81.65,81.66,81.6,81.62,26294.0,67.7947,67.803,67.7532,67.7698,26294.0
2017-03-03 10:30:00,81.62,81.64,81.61,81.61,16680.0,67.7698,67.7864,67.7615,67.7615,16680.0
2017-03-03 10:35:00,81.61,81.65,81.59,81.6,27230.0,67.7615,67.7947,67.7448,67.7532,27230.0
2017-03-03 10:40:00,81.59,81.65,81.59,81.65,46236.0,67.7448,67.7947,67.7448,67.7947,46236.0
2017-03-03 10:45:00,81.65,81.66,81.58,81.65,22064.0,67.7947,67.803,67.7365,67.7947,22064.0
2017-03-03 10:50:00,81.64,81.67,81.64,81.64,23706.0,67.7864,67.8113,67.7864,67.7864,23706.0
2017-03-03 10:55:00,81.64,81.64,81.54,81.56,12857.0,67.7864,67.7864,67.7033,67.7199,12857.0
2017-03-03 11:00:00,81.55,81.66,81.55,81.66,101191.0,67.7116,67.803,67.7116,67.803,101191.0
2017-03-03 11:05:00,81.65,81.66,81.59,81.6,38525.0,67.7947,67.803,67.7448,67.7532,38525.0
2017-03-03 11:10:00,81.61,81.65,81.6,81.61,12994.0,67.7615,67.7947,67.7532,67.7615,12994.0
2017-03-03 11:15:00,81.6,81.66,81.59,81.6,33334.0,67.7532,67.803,67.7448,67.7532,33334.0
2017-03-03 11:20:00,81.61,81.61,81.52,81.55,21538.0,67.7615,67.7615,67.6867,67.7116,21538.0
2017-03-03 11:25:00,81.55,81.57,81.55,81.55,10179.0,67.7116,67.7282,67.7116,67.7116,10179.0
2017-03-03 11:30:00,81.56,81.56,81.51,81.52,15242.0,67.7199,67.7199,67.6784,67.6867,15242.0
2017-03-03 11:35:00,81.52,81.53,81.48,81.52,12607.0,67.6867,67.695,67.6535,67.6867,12607.0
2017-03-03 11:40:00,81.53,81.54,81.5,81.52,4312.0,67.695,67.7033,67.6701,67.6867,4312.0
2017-03-03 11:45:00,81.52,81.53,81.49,81.52,5352.0,67.6867,67.695,67.6618,67.6867,5352.0
2017-03-03 11:50:00,81.53,81.58,81.52,81.58,7154.0,67.695,67.7365,67.6867,67.7365,7154.0
2017-03-03 11:55:00,81.58,81.63,81.55,81.62,6600.0,67.7365,67.7781,67.7116,67.7698,6600.0
2017-03-03 12:00:00,81.61,81.66,81.61,81.65,8800.0,67.7615,67.803,67.7615,67.7947,8800.0
2017-03-03 12:05:00,81.65,81.66,81.63,81.63,14491.0,67.7947,67.803,67.7781,67.7781,14491.0
2017-03-03 12:10:00,81.65,81.66,81.62,81.65,10458.0,67.7947,67.803,67.7698,67.7947,10458.0
2017-03-03 12:15:00,81.65,81.66,81.63,81.65,6706.0,67.7947,67.803,67.7781,67.7947,6706.0
2017-03-03 12:20:00,81.65,81.66,81.64,81.65,8648.0,67.7947,67.803,67.7864,67.7947,8648.0
2017-03-03 12:25:00,81.64,81.66,81.64,81.65,13670.0,67.7864,67.803,67.7864,67.7947,13670.0
2017-03-03 12:30:00,81.65,81.67,81.64,81.65,19620.0,67.7947,67.8113,67.7864,67.7947,19620.0
2017-03-03 12:35:00,81.64,81.66,81.64,81.65,6535.0,67.7864,67.803,67.7864,67.7947,6535.0
2017-03-03 12:40:00,81.65,81.66,81.64,81.65,13888.0,67.7947,67.803,67.7864,67.7947,13888.0
2017-03-03 12:45:00,81.65,81.67,81.64,81.65,9734.0,67.7947,67.8113,67.7864,67.7947,9734.0
2017-03-03 12:50:00,81.64,81.65,81.62,81.63,39059.0,67.7864,67.7947,67.7698,67.7781,39059.0
2017-03-03 12:55:00,81.63,81.65,81.63,81.63,4292.0,67.7781,67.7947,67.7781,67.7781,4292.0
2017-03-03 13:00:00,81.64,81.71,81.63,81.68,127893.0,67.7864,67.8445,67.7781,67.8196,127893.0
2017-03-03 13:05:00,81.66,81.69,81.62,81.65,18419.0,67.803,67.8279,67.7698,67.7947,18419.0
2017-03-03 13:10:00,81.67,81.68,81.65,81.65,3595.0,67.8113,67.8196,67.7947,67.7947,3595.0
2017-03-03 13:15:00,81.67,81.7,81.65,81.69,25464.0,67.8113,67.8362,67.7947,67.8279,25464.0
2017-03-03 13:20:00,81.69,81.7,81.66,81.7,28633.0,67.8279,67.8362,67.803,67.8362,28633.0
2017-03-03 13:25:00,81.71,81.78,81.66,81.78,46095.0,67.8445,67.9026,67.803,67.9026,46095.0
2017-03-03 13:30:00,81.78,81.85,81.78,81.82,26426.0,67.9026,67.9607,67.9026,67.9358,26426.0
2017-03-03 13:35:00,81.82,81.87,81.8,81.87,26234.0,67.9358,67.9773,67.9192,67.9773,26234.0
2017-03-03 13:40:00,81.87,81.94,81.86,81.94,7221.0,67.9773,68.0355,67.969,68.0355,7221.0
2017-03-03 13:45:00,81.95,81.96,81.92,81.95,6788.0,68.0438,68.0521,68.0188,68.0438,6788.0
2017-03-03 13:50:00,81.95,81.97,81.94,81.97,4517.0,68.0438,68.0604,68.0355,68.0604,4517.0
2017-03-03 13:55:00,81.95,81.96,81.88,81.89,13259.0,68.0438,68.0521,67.9856,67.9939,13259.0
2017-03-03 14:00:00,81.88,81.92,81.88,81.89,8673.0,67.9856,68.0188,67.9856,67.9939,8673.0
2017-03-03 14:05:00,81.89,81.92,81.85,81.87,9768.0,67.9939,68.0188,67.9607,67.9773,9768.0
2017-03-03 14:10:00,81.87,81.94,81.87,81.93,8408.0,67.9773,68.0355,67.9773,68.0272,8408.0
2017-03-03 14:15:00,81.9,81.9,81.84,81.84,11794.0,68.0022,68.0022,67.9524,67.9524,11794.0
2017-03-03 14:20:00,81.85,81.91,81.85,81.89,8295.0,67.9607,68.0105,67.9607,67.9939,8295.0
2017-03-03 14:25:00,81.89,81.89,81.84,81.86,9689.0,67.9939,67.9939,67.9524,67.969,9689.0
2017-03-03 14:30:00,81.85,81.96,81.85,81.89,33515.0,67.9607,68.0521,67.9607,67.9939,33515.0
2017-03-03 14:35:00,81.89,81.92,81.88,81.9,25779.0,67.9939,68.0188,67.9856,68.0022,25779.0
2017-03-03 14:40:00,81.89,81.91,81.87,81.89,23256.0,67.9939,68.0105,67.9773,67.9939,23256.0
2017-03-03 14:45:00,81.9,81.96,81.9,81.93,22040.0,68.0022,68.0521,68.0022,68.0272,22040.0
2017-03-03 14:50:00,81.94,81.98,81.93,81.98,10423.0,68.0355,68.0687,68.0272,68.0687,10423.0
2017-03-03 14:55:00,81.98,82.0,81.97,81.98,14087.0,68.0687,68.0853,68.0604,68.0687,14087.0
2017-03-03 15:00:00,81.97,81.98,81.89,81.91,20655.0,68.0604,68.0687,67.9939,68.0105,20655.0
2017-03-03 15:05:00,81.91,81.91,81.88,81.88,22517.0,68.0105,68.0105,67.9856,67.9856,22517.0
2017-03-03 15:10:00,81.9,81.93,81.89,81.93,11818.0,68.0022,68.0272,67.9939,68.0272,11818.0
2017-03-03 15:15:00,81.93,81.96,81.91,81.91,22134.0,68.0272,68.0521,68.0105,68.0105,22134.0
2017-03-03 15:20:00,81.91,81.93,81.89,81.9,43975.0,68.0105,68.0272,67.9939,68.0022,43975.0
2017-03-03 15:25:00,81.9,81.9,81.85,81.86,37220.0,68.0022,68.0022,67.9607,67.969,37220.0
2017-03-03 15:30:00,81.86,81.86,81.82,81.85,35809.0,67.969,67.969,67.9358,67.9607,35809.0
2017-03-03 15:35:00,81.85,81.86,81.83,81.85,29998.0,67.9607,67.969,67.9441,67.9607,29998.0
2017-03-03 15:40:00,81.85,81.86,81.78,81.78,31425.0,67.9607,67.969,67.9026,67.9026,31425.0
2017-03-03 15:45:00,81.77,81.82,81.76,81.81,39558.0,67.8943,67.9358,67.886,67.9275,39558.0
2017-03-03 15:50:00,81.81,81.84,81.8,81.83,40134.0,67.9275,67.9524,67.9192,67.9441,40134.0
2017-03-03 15:55:00,81.83,81.84,81.74,81.84,91613.0,67.9441,67.9524,67.8694,67.9524,91613.0
2017-03-06 09:30:00,81.38,81.52,81.14,81.47,35528.0,67.5705,67.6867,67.3712,67.6452,35528.0
2017-03-06 09:35:00,81.53,81.61,81.44,81.61,12443.0,67.695,67.7615,67.6203,67.7615,12443.0
2017-03-06 09:40:00,81.64,81.67,81.53,81.54,14847.0,67.7864,67.8113,67.695,67.7033,14847.0
2017-03-06 09:45:00,81.53,81.56,81.47,81.54,21975.0,67.695,67.7199,67.6452,67.7033,21975.0
2017-03-06 09:50:00,81.55,81.59,81.52,81.58,17564.0,67.7116,67.7448,67.6867,67.7365,17564.0
2017-03-06 09:55:00,81.57,81.57,81.46,81.54,24925.0,67.7282,67.7282,67.6369,67.7033,24925.0
2017-03-06 10:00:00,81.56,81.65,81.52,81.59,16351.0,67.7199,67.7947,67.6867,67.7448,16351.0
2017-03-06 10:05:00,81.58,81.63,81.55,81.61,12432.0,67.7365,67.7781,67.7116,67.7615,12432.0
2017-03-06 10:10:00,81.63,81.67,81.62,81.66,7047.0,67.7781,67.8113,67.7698,67.803,7047.0
2017-03-06 10:15:00,81.66,81.73,81.64,81.65,18041.0,67.803,67.8611,67.7864,67.7947,18041.0
2017-03-06 10:20:00,81.65,81.7,81.61,81.69,12189.0,67.7947,67.8362,67.7615,67.8279,12189.0
2017-03-06 10:25:00,81.69,81.73,81.67,81.7,22279.0,67.8279,67.8611,67.8113,67.8362,22279.0
2017-03-06 10:30:00,81.7,81.7,81.63,81.64,16133.0,67.8362,67.8362,67.7781,67.7864,16133.0
2017-03-06 10:35:00,81.64,81.66,81.58,81.64,23982.0,67.7864,67.803,67.7365,67.7864,23982.0
2017-03-06 10:40:00,81.65,81.69,81.63,81.67,7856.0,67.7947,67.8279,67.7781,67.8113,7856.0
2017-03-06 10:45:00,81.67,81.75,81.67,81.74,9709.0,67.8113,67.8777,67.8113,67.8694,9709.0
2017-03-06 10:50:00,81.73,81.73,81.62,81.63,9010.0,67.8611,67.8611,67.7698,67.7781,9010.0
2017-03-06 10:55:00,81.64,81.67,81.62,81.62,9078.0,67.7864,67.8113,67.7698,67.7698,9078.0
2017-03-06 11:00:00,81.62,81.66,81.61,81.65,7464.0,67.7698,67.803,67.7615,67.7947,7464.0
2017-03-06 11:05:00,81.65,81.67,81.58,81.59,9639.0,67.7947,67.8113,67.7365,67.7448,9639.0
2017-03-06 11:10:00,81.59,81.59,81.47,81.48,15145.0,67.7448,67.7448,67.6452,67.6535,15145.0
2017-03-06 11:15:00,81.47,81.52,81.44,81.51,21872.0,67.6452,67.6867,67.6203,67.6784,21872.0
2017-03-06 11:20:00,81.52,81.53,81.49,81.51,10415.0,67.6867,67.695,67.6618,67.6784,10415.0
2017-03-06 11:25:00,81.51,81.54,81.5,81.52,17935.0,67.6784,67.7033,67.6701,67.6867,17935.0
2017-03-06 11:30:00,81.52,81.52,81.47,81.48,8441.0,67.6867,67.6867,67.6452,67.6535,8441.0
2017-03-06 11:35:00,81.48,81.53,81.48,81.49,11199.0,67.6535,67.695,67.6535,67.6618,11199.0
2017-03-06 11:40:00,81.5,81.52,81.5,81.51,5800.0,67.6701,67.6867,67.6701,67.6784,5800.0
2017-03-06 11:45:00,81.51,81.57,81.5,81.55,10132.0,67.6784,67.7282,67.6701,67.7116,10132.0
2017-03-06 11:50:00,81.56,81.57,81.54,81.54,9839.0,67.7199,67.7282,67.7033,67.7033,9839.0
2017-03-06 11:55:00,81.52,81.55,81.51,81.52,9689.0,67.6867,67.7116,67.6784,67.6867,9689.0
2017-03-06 12:00:00,81.51,81.54,81.5,81.53,11993.0,67.6784,67.7033,67.6701,67.695,11993.0
2017-03-06 12:05:00,81.54,81.54,81.5,81.5,7791.0,67.7033,67.7033,67.6701,67.6701,7791.0
2017-03-06 12:10:00,81.51,81.52,81.47,81.5,19392.0,67.6784,67.6867,67.6452,67.6701,19392.0
2017-03-06 12:15:00,81.51,81.52,81.49,81.51,8004.0,67.6784,67.6867,67.6618,67.6784,8004.0
2017-03-06 12:20:00,81.51,81.55,81.5,81.53,11910.0,67.6784,67.7116,67.6701,67.695,11910.0
2017-03-06 12:25:00,81.53,81.57,81.53,81.56,30560.0,67.695,67.7282,67.695,67.7199,30560.0
2017-03-06 12:30:00,81.57,81.58,81.55,81.58,8706.0,67.7282,67.7365,67.7116,67.7365,8706.0
2017-03-06 12:35:00,81.58,81.59,81.58,81.59,5282.0,67.7365,67.7448,67.7365,67.7448,5282.0
2017-03-06 12:40:00,81.59,81.63,81.57,81.63,18783.0,67.7448,67.7781,67.7282,67.7781,18783.0
2017-03-06 12:45:00,81.63,81.63,81.6,81.6,4015.0,67.7781,67.7781,67.7532,67.7532,4015.0
2017-03-06 12:50:00,81.6,81.62,81.59,81.62,6540.0,67.7532,67.7698,67.7448,67.7698,6540.0
2017-03-06 12:55:00,81.62,81.62,81.57,81.61,11519.0,67.7698,67.7698,67.7282,67.7615,11519.0
2017-03-06 13:00:00,81.61,81.64,81.59,81.63,6823.0,67.7615,67.7864,67.7448,67.7781,6823.0
2017-03-06 13:05:00,81.62,81.63,81.6,81.6,3769.0,67.7698,67.7781,67.7532,67.7532,3769.0
2017-03-06 13:10:00,81.61,81.62,81.6,81.62,27935.0,67.7615,67.7698,67.7532,67.7698,27935.0
2017-03-06 13:15:00,81.62,81.62,81.57,81.57,5860.0,67.7698,67.7698,67.7282,67.7282,5860.0
2017-03-06 13:20:00,81.58,81.61,81.58,81.6,9123.0,67.7365,67.7615,67.7365,67.7532,9123.0
2017-03-06 13:25:00,81.6,81.61,81.58,81.6,4801.0,67.7532,67.7615,67.7365,67.7532,4801.0
2017-03-06 13:30:00,81.61,81.61,81.58,81.59,9644.0,67.7615,67.7615,67.7365,67.7448,9644.0
2017-03-06 13:35:00,81.58,81.58,81.54,81.56,10981.0,67.7365,67.7365,67.7033,67.7199,10981.0
2017-03-06 13:40:00,81.57,81.58,81.52,81.52,9412.0,67.7282,67.7365,67.6867,67.6867,9412.0
2017-03-06 13:45:00,81.52,81.52,81.48,81.5,7302.0,67.6867,67.6867,67.6535,67.6701,7302.0
2017-03-06 13:50:00,81.49,81.5,81.46,81.46,11093.0,67.6618,67.6701,67.6369,67.6369,11093.0
2017-03-06 13:55:00,81.47,81.49,81.45,81.48,14233.0,67.6452,67.6618,67.6286,67.6535,14233.0
2017-03-06 14:00:00,81.47,81.48,81.45,81.46,9386.0,67.6452,67.6535,67.6286,67.6369,9386.0
2017-03-06 14:05:00,81.46,81.51,81.45,81.5,16630.0,67.6369,67.6784,67.6286,67.6701,16630.0
2017-03-06 14:10:00,81.51,81.53,81.48,81.53,27761.0,67.6784,67.695,67.6535,67.695,27761.0
2017-03-06 14:15:00,81.52,81.52,81.48,81.48,11446.0,67.6867,67.6867,67.6535,67.6535,11446.0
2017-03-06 14:20:00,81.49,81.51,81.48,81.48,11233.0,67.6618,67.6784,67.6535,67.6535,11233.0
2017-03-06 14:25:00,81.49,81.49,81.47,81.47,5663.0,67.6618,67.6618,67.6452,67.6452,5663.0
2017-03-06 14:30:00,81.47,81.5,81.46,81.49,11267.0,67.6452,67.6701,67.6369,67.6618,11267.0
2017-03-06 14:35:00,81.48,81.49,81.47,81.49,9837.0,67.6535,67.6618,67.6452,67.6618,9837.0
2017-03-06 14:40:00,81.49,81.49,81.46,81.46,6271.0,67.6618,67.6618,67.6369,67.6369,6271.0
2017-03-06 14:45:00,81.47,81.49,81.46,81.48,12197.0,67.6452,67.6618,67.6369,67.6535,12197.0
2017-03-06 14:50:00,81.48,81.5,81.47,81.49,14169.0,67.6535,67.6701,67.6452,67.6618,14169.0
2017-03-06 14:55:00,81.5,81.5,81.48,81.5,5674.0,67.6701,67.6701,67.6535,67.6701,5674.0
2017-03-06 15:00:00,81.5,81.54,81.5,81.51,11732.0,67.6701,67.7033,67.6701,67.6784,11732.0
2017-03-06 15:05:00,81.51,81.55,81.51,81.55,9637.0,67.6784,67.7116,67.6784,67.7116,9637.0
2017-03-06 15:10:00,81.55,81.58,81.54,81.55,10539.0,67.7116,67.7365,67.7033,67.7116,10539.0
2017-03-06 15:15:00,81.56,81.61,81.56,81.59,18812.0,67.7199,67.7615,67.7199,67.7448,18812.0
2017-03-06 15:20:00,81.59,81.59,81.55,81.56,26841.0,67.7448,67.7448,67.7116,67.7199,26841.0
2017-03-06 15:25:00,81.56,81.56,81.53,81.54,23454.0,67.7199,67.7199,67.695,67.7033,23454.0
2017-03-06 15:30:00,81.54,81.54,81.5,81.5,15557.0,67.7033,67.7033,67.6701,67.6701,15557.0
2017-03-06 15:35:00,81.5,81.56,81.5,81.56,46208.0,67.6701,67.7199,67.6701,67.7199,46208.0
2017-03-06 15:40:00,81.56,81.59,81.54,81.56,26339.0,67.7199,67.7448,67.7033,67.7199,26339.0
2017-03-06 15:45:00,81.56,81.57,81.49,81.5,38517.0,67.7199,67.7282,67.6618,67.6701,38517.0
2017-03-06 15:50:00,81.49,81.5,81.41,81.42,42978.0,67.6618,67.6701,67.5954,67.6037,42978.0
2017-03-06 15:55:00,81.42,81.42,81.33,81.33,101126.0,67.6037,67.6037,67.529,67.529,101126.0
2017-03-07 09:30:00,81.32,81.41,81.14,81.17,22375.0,67.5207,67.5954,67.3712,67.3961,22375.0
2017-03-07 09:35:00,81.17,81.31,81.17,81.26,14484.0,67.3961,67.5124,67.3961,67.4708,14484.0
2017-03-07 09:40:00,81.3,81.36,81.24,81.28,16537.0,67.5041,67.5539,67.4542,67.4875,16537.0
2017-03-07 09:45:00,81.28,81.29,81.22,81.25,15546.0,67.4875,67.4958,67.4376,67.4625,15546.0
2017-03-07 09:50:00,81.25,81.26,81.18,81.23,10990.0,67.4625,67.4708,67.4044,67.4459,10990.0
2017-03-07 09:55:00,81.23,81.28,81.21,81.24,11689.0,67.4459,67.4875,67.4293,67.4542,11689.0
2017-03-07 10:00:00,81.25,81.29,81.23,81.28,10805.0,67.4625,67.4958,67.4459,67.4875,10805.0
2017-03-07 10:05:00,81.28,81.31,81.23,81.31,9947.0,67.4875,67.5124,67.4459,67.5124,9947.0
2017-03-07 10:10:00,81.3,81.33,81.29,81.32,5474.0,67.5041,67.529,67.4958,67.5207,5474.0
2017-03-07 10:15:00,81.34,81.38,81.32,81.35,10783.0,67.5373,67.5705,67.5207,67.5456,10783.0
2017-03-07 10:20:00,81.34,81.41,81.33,81.37,12359.0,67.5373,67.5954,67.529,67.5622,12359.0
2017-03-07 10:25:00,81.36,81.41,81.31,81.31,9293.0,67.5539,67.5954,67.5124,67.5124,9293.0
2017-03-07 10:30:00,81.31,81.38,81.29,81.35,9109.0,67.5124,67.5705,67.4958,67.5456,9109.0
2017-03-07 10:35:00,81.35,81.35,81.3,81.31,9661.0,67.5456,67.5456,67.5041,67.5124,9661.0
2017-03-07 10:40:00,81.31,81.32,81.26,81.27,14063.0,67.5124,67.5207,67.4708,67.4791,14063.0
2017-03-07 10:45:00,81.27,81.27,81.18,81.18,12189.0,67.4791,67.4791,67.4044,67.4044,12189.0
2017-03-07 10:50:00,81.19,81.27,81.18,81.23,11462.0,67.4127,67.4791,67.4044,67.4459,11462.0
2017-03-07 10:55:00,81.23,81.23,81.14,81.15,12245.0,67.4459,67.4459,67.3712,67.3795,12245.0
2017-03-07 11:00:00,81.15,81.22,81.15,81.2,12339.0,67.3795,67.4376,67.3795,67.421,12339.0
2017-03-07 11:05:00,81.2,81.27,81.2,81.26,32376.0,67.421,67.4791,67.421,67.4708,32376.0
2017-03-07 11:10:00,81.27,81.32,81.25,81.29,14696.0,67.4791,67.5207,67.4625,67.4958,14696.0
2017-03-07 11:15:00,81.29,81.32,81.28,81.3,13804.0,67.4958,67.5207,67.4875,67.5041,13804.0
2017-03-07 11:20:00,81.28,81.31,81.28,81.3,32953.0,67.4875,67.5124,67.4875,67.5041,32953.0
2017-03-07 11:25:00,81.3,81.32,81.26,81.3,31301.0,67.5041,67.5207,67.4708,67.5041,31301.0
2017-03-07 11:30:00,81.28,81.34,81.26,81.34,21008.0,67.4875,67.5373,67.4708,67.5373,21008.0
2017-03-07 11:35:00,81.34,81.36,81.33,81.36,9733.0,67.5373,67.5539,67.529,67.5539,9733.0
2017-03-07 11:40:00,81.35,81.41,81.35,81.41,11773.0,67.5456,67.5954,67.5456,67.5954,11773.0
2017-03-07 11:45:00,81.4,81.43,81.39,81.42,13471.0,67.5871,67.612,67.5788,67.6037,13471.0
2017-03-07 11:50:00,81.42,81.43,81.39,81.41,5716.0,67.6037,67.612,67.5788,67.5954,5716.0
2017-03-07 11:55:00,81.41,81.49,81.41,81.46,25729.0,67.5954,67.6618,67.5954,67.6369,25729.0
2017-03-07 12:00:00,81.46,81.49,81.42,81.46,11039.0,67.6369,67.6618,67.6037,67.6369,11039.0
2017-03-07 12:05:00,81.46,81.47,81.45,81.45,4354.0,67.6369,67.6452,67.6286,67.6286,4354.0
2017-03-07 12:10:00,81.45,81.47,81.43,81.46,6237.0,67.6286,67.6452,67.612,67.6369,6237.0
2017-03-07 12:15:00,81.46,81.47,81.44,81.46,6060.0,67.6369,67.6452,67.6203,67.6369,6060.0
2017-03-07 12:20:00,81.46,81.49,81.43,81.43,8589.0,67.6369,67.6618,67.612,67.612,8589.0
2017-03-07 12:25:00,81.41,81.48,81.41,81.47,6308.0,67.5954,67.6535,67.5954,67.6452,6308.0
2017-03-07 12:30:00,81.46,81.46,81.4,81.46,7519.0,67.6369,67.6369,67.5871,67.6369,7519.0
2017-03-07 12:35:00,81.46,81.47,81.42,81.44,7858.0,67.6369,67.6452,67.6037,67.6203,7858.0
2017-03-07 12:40:00,81.43,81.46,81.42,81.45,6362.0,67.612,67.6369,67.6037,67.6286,6362.0
2017-03-07 12:45:00,81.45,81.45,81.39,81.4,12376.0,67.6286,67.6286,67.5788,67.5871,12376.0
2017-03-07 12:50:00,81.39,81.43,81.39,81.39,4217.0,67.5788,67.612,67.5788,67.5788,4217.0
2017-03-07 12:55:00,81.41,81.44,81.4,81.42,6260.0,67.5954,67.6203,67.5871,67.6037,6260.0
2017-03-07 13:00:00,81.43,81.43,81.38,81.38,6846.0,67.612,67.612,67.5705,67.5705,6846.0
2017-03-07 13:05:00,81.38,81.44,81.38,81.44,6726.0,67.5705,67.6203,67.5705,67.6203,6726.0
2017-03-07 13:10:00,81.42,81.42,81.34,81.36,7145.0,67.6037,67.6037,67.5373,67.5539,7145.0
2017-03-07 13:15:00,81.35,81.4,81.35,81.35,7200.0,67.5456,67.5871,67.5456,67.5456,7200.0
2017-03-07 13:20:00,81.35,81.38,81.35,81.38,12735.0,67.5456,67.5705,67.5456,67.5705,12735.0
2017-03-07 13:25:00,81.38,81.39,81.35,81.36,6160.0,67.5705,67.5788,67.5456,67.5539,6160.0
2017-03-07 13:30:00,81.37,81.39,81.36,81.36,4241.0,67.5622,67.5788,67.5539,67.5539,4241.0
2017-03-07 13:35:00,81.37,81.38,81.33,81.34,6942.0,67.5622,67.5705,67.529,67.5373,6942.0
2017-03-07 13:40:00,81.32,81.37,81.3,81.34,9104.0,67.5207,67.5622,67.5041,67.5373,9104.0
2017-03-07 13:45:00,81.34,81.34,81.31,81.32,5011.0,67.5373,67.5373,67.5124,67.5207,5011.0
2017-03-07 13:50:00,81.32,81.36,81.32,81.34,7760.0,67.5207,67.5539,67.5207,67.5373,7760.0
2017-03-07 13:55:00,81.33,81.36,81.33,81.34,4013.0,67.529,67.5539,67.529,67.5373,4013.0
2017-03-07 14:00:00,81.33,81.38,81.33,81.37,7497.0,67.529,67.5705,67.529,67.5622,7497.0
2017-03-07 14:05:00,81.37,81.4,81.36,81.4,11947.0,67.5622,67.5871,67.5539,67.5871,11947.0
2017-03-07 14:10:00,81.39,81.46,81.38,81.41,13095.0,67.5788,67.6369,67.5705,67.5954,13095.0
2017-03-07 14:15:00,81.42,81.47,81.42,81.46,7939.0,67.6037,67.6452,67.6037,67.6369,7939.0
2017-03-07 14:20:00,81.45,81.48,81.44,81.45,6313.0,67.6286,67.6535,67.6203,67.6286,6313.0
2017-03-07 14:25:00,81.45,81.5,81.43,81.47,14179.0,67.6286,67.6701,67.612,67.6452,14179.0
2017-03-07 14:30:00,81.47,81.5,81.46,81.5,7573.0,67.6452,67.6701,67.6369,67.6701,7573.0
2017-03-07 14:35:00,81.49,81.53,81.47,81.52,10889.0,67.6618,67.695,67.6452,67.6867,10889.0
2017-03-07 14:40:00,81.53,81.55,81.5,81.5,15337.0,67.695,67.7116,67.6701,67.6701,15337.0
2017-03-07 14:45:00,81.5,81.52,81.5,81.52,9620.0,67.6701,67.6867,67.6701,67.6867,9620.0
2017-03-07 14:50:00,81.52,81.56,81.51,81.55,11077.0,67.6867,67.7199,67.6784,67.7116,11077.0
2017-03-07 14:55:00,81.55,81.6,81.55,81.59,15320.0,67.7116,67.7532,67.7116,67.7448,15320.0
2017-03-07 15:00:00,81.59,81.62,81.56,81.61,29675.0,67.7448,67.7698,67.7199,67.7615,29675.0
2017-03-07 15:05:00,81.62,81.64,81.6,81.62,14975.0,67.7698,67.7864,67.7532,67.7698,14975.0
2017-03-07 15:10:00,81.61,81.66,81.6,81.64,10453.0,67.7615,67.803,67.7532,67.7864,10453.0
2017-03-07 15:15:00,81.63,81.65,81.61,81.65,17760.0,67.7781,67.7947,67.7615,67.7947,17760.0
2017-03-07 15:20:00,81.64,81.7,81.64,81.67,22198.0,67.7864,67.8362,67.7864,67.8113,22198.0
2017-03-07 15:25:00,81.67,81.7,81.64,81.64,29864.0,67.8113,67.8362,67.7864,67.7864,29864.0
2017-03-07 15:30:00,81.65,81.67,81.59,81.6,27156.0,67.7947,67.8113,67.7448,67.7532,27156.0
2017-03-07 15:35:00,81.59,81.66,81.58,81.58,30056.0,67.7448,67.803,67.7365,67.7365,30056.0
2017-03-07 15:40:00,81.58,81.59,81.51,81.56,47199.0,67.7365,67.7448,67.6784,67.7199,47199.0
2017-03-07 15:45:00,81.56,81.59,81.46,81.5,47103.0,67.7199,67.7448,67.6369,67.6701,47103.0
2017-03-07 15:50:00,81.49,81.51,81.45,81.45,47393.0,67.6618,67.6784,67.6286,67.6286,47393.0
2017-03-07 15:55:00,81.45,81.49,81.42,81.46,82540.0,67.6286,67.6618,67.6037,67.6369,82540.0
2017-03-08 09:30:00,81.87,81.98,81.7,81.71,19807.0,67.9773,68.0687,67.8362,67.8445,19807.0
2017-03-08 09:35:00,81.71,81.84,81.71,81.72,16162.0,67.8445,67.9524,67.8445,67.8528,16162.0
2017-03-08 09:40:00,81.71,81.74,81.63,81.68,30477.0,67.8445,67.8694,67.7781,67.8196,30477.0
2017-03-08 09:45:00,81.72,81.77,81.62,81.62,21586.0,67.8528,67.8943,67.7698,67.7698,21586.0
2017-03-08 09:50:00,81.63,81.67,81.58,81.63,17569.0,67.7781,67.8113,67.7365,67.7781,17569.0
2017-03-08 09:55:00,81.62,81.62,81.46,81.48,23745.0,67.7698,67.7698,67.6369,67.6535,23745.0
2017-03-08 10:00:00,81.49,81.49,81.37,81.43,14886.0,67.6618,67.6618,67.5622,67.612,14886.0
2017-03-08 10:05:00,81.43,81.44,81.34,81.39,16328.0,67.612,67.6203,67.5373,67.5788,16328.0
2017-03-08 10:10:00,81.37,81.37,81.18,81.25,17010.0,67.5622,67.5622,67.4044,67.4625,17010.0
2017-03-08 10:15:00,81.24,81.31,81.24,81.31,11897.0,67.4542,67.5124,67.4542,67.5124,11897.0
2017-03-08 10:20:00,81.32,81.32,81.25,81.31,16119.0,67.5207,67.5207,67.4625,67.5124,16119.0
2017-03-08 10:25:00,81.3,81.34,81.25,81.26,8374.0,67.5041,67.5373,67.4625,67.4708,8374.0
2017-03-08 10:30:00,81.27,81.34,81.27,81.29,8883.0,67.4791,67.5373,67.4791,67.4958,8883.0
2017-03-08 10:35:00,81.28,81.34,81.26,81.33,8620.0,67.4875,67.5373,67.4708,67.529,8620.0
2017-03-08 10:40:00,81.34,81.34,81.27,81.27,4789.0,67.5373,67.5373,67.4791,67.4791,4789.0
2017-03-08 10:45:00,81.27,81.28,81.16,81.18,12888.0,67.4791,67.4875,67.3878,67.4044,12888.0
2017-03-08 10:50:00,81.16,81.21,81.14,81.17,10178.0,67.3878,67.4293,67.3712,67.3961,10178.0
2017-03-08 10:55:00,81.17,81.17,81.08,81.12,15889.0,67.3961,67.3961,67.3214,67.3546,15889.0
2017-03-08 11:00:00,81.13,81.14,81.06,81.06,14856.0,67.3629,67.3712,67.3048,67.3048,14856.0
2017-03-08 11:05:00,81.08,81.09,80.94,80.98,32476.0,67.3214,67.3297,67.2051,67.2384,32476.0
2017-03-08 11:10:00,80.97,81.02,80.95,80.98,21461.0,67.2301,67.2716,67.2134,67.2384,21461.0
2017-03-08 11:15:00,80.98,81.11,80.97,81.08,13994.0,67.2384,67.3463,67.2301,67.3214,13994.0
2017-03-08 11:20:00,81.05,81.11,81.03,81.11,5068.0,67.2965,67.3463,67.2799,67.3463,5068.0
2017-03-08 11:25:00,81.12,81.21,81.12,81.16,9241.0,67.3546,67.4293,67.3546,67.3878,9241.0
2017-03-08 11:30:00,81.16,81.18,81.07,81.12,10474.0,67.3878,67.4044,67.3131,67.3546,10474.0
2017-03-08 11:35:00,81.11,81.18,81.1,81.18,12666.0,67.3463,67.4044,67.338,67.4044,12666.0
2017-03-08 11:40:00,81.19,81.22,81.18,81.18,6140.0,67.4127,67.4376,67.4044,67.4044,6140.0
2017-03-08 11:45:00,81.16,81.27,81.13,81.27,29919.0,67.3878,67.4791,67.3629,67.4791,29919.0
2017-03-08 11:50:00,81.28,81.28,81.2,81.22,8491.0,67.4875,67.4875,67.421,67.4376,8491.0
2017-03-08 11:55:00,81.21,81.25,81.2,81.24,5813.0,67.4293,67.4625,67.421,67.4542,5813.0
2017-03-08 12:00:00,81.23,81.32,81.22,81.3,5665.0,67.4459,67.5207,67.4376,67.5041,5665.0
2017-03-08 12:05:00,81.29,81.32,81.27,81.3,4661.0,67.4958,67.5207,67.4791,67.5041,4661.0
2017-03-08 12:10:00,81.3,81.34,81.28,81.31,18144.0,67.5041,67.5373,67.4875,67.5124,18144.0
2017-03-08 12:15:00,81.31,81.41,81.3,81.41,8141.0,67.5124,67.5954,67.5041,67.5954,8141.0
2017-03-08 12:20:00,81.43,81.44,81.41,81.43,3700.0,67.612,67.6203,67.5954,67.612,3700.0
2017-03-08 12:25:00,81.43,81.46,81.4,81.44,5215.0,67.612,67.6369,67.5871,67.6203,5215.0
2017-03-08 12:30:00,81.45,81.45,81.41,81.41,6385.0,67.6286,67.6286,67.5954,67.5954,6385.0
2017-03-08 12:35:00,81.41,81.42,81.31,81.31,8235.0,67.5954,67.6037,67.5124,67.5124,8235.0
2017-03-08 12:40:00,81.3,81.34,81.3,81.31,7427.0,67.5041,67.5373,67.5041,67.5124,7427.0
2017-03-08 12:45:00,81.31,81.38,81.3,81.35,7935.0,67.5124,67.5705,67.5041,67.5456,7935.0
2017-03-08 12:50:00,81.34,81.36,81.32,81.33,4487.0,67.5373,67.5539,67.5207,67.529,4487.0
2017-03-08 12:55:00,81.33,81.36,81.33,81.35,5222.0,67.529,67.5539,67.529,67.5456,5222.0
2017-03-08 13:00:00,81.35,81.38,81.34,81.34,9927.0,67.5456,67.5705,67.5373,67.5373,9927.0
2017-03-08 13:05:00,81.35,81.36,81.32,81.33,9485.0,67.5456,67.5539,67.5207,67.529,9485.0
2017-03-08 13:10:00,81.34,81.35,81.32,81.35,8362.0,67.5373,67.5456,67.5207,67.5456,8362.0
2017-03-08 13:15:00,81.36,81.39,81.3,81.31,27129.0,67.5539,67.5788,67.5041,67.5124,27129.0
2017-03-08 13:20:00,81.31,81.34,81.31,81.32,5510.0,67.5124,67.5373,67.5124,67.5207,5510.0
2017-03-08 13:25:00,81.31,81.33,81.31,81.31,3279.0,67.5124,67.529,67.5124,67.5124,3279.0
2017-03-08 13:30:00,81.33,81.35,81.26,81.27,19174.0,67.529,67.5456,67.4708,67.4791,19174.0
2017-03-08 13:35:00,81.27,81.32,81.25,81.29,12298.0,67.4791,67.5207,67.4625,67.4958,12298.0
2017-03-08 13:40:00,81.3,81.32,81.28,81.29,14584.0,67.5041,67.5207,67.4875,67.4958,14584.0
2017-03-08 13:45:00,81.29,81.31,81.25,81.27,9680.0,67.4958,67.5124,67.4625,67.4791,9680.0
2017-03-08 13:50:00,81.27,81.27,81.24,81.26,8008.0,67.4791,67.4791,67.4542,67.4708,8008.0
2017-03-08 13:55:00,81.27,81.29,81.24,81.27,8511.0,67.4791,67.4958,67.4542,67.4791,8511.0
2017-03-08 14:00:00,81.27,81.29,81.24,81.29,4936.0,67.4791,67.4958,67.4542,67.4958,4936.0
2017-03-08 14:05:00,81.28,81.29,81.23,81.24,10138.0,67.4875,67.4958,67.4459,67.4542,10138.0
2017-03-08 14:10:00,81.24,81.27,81.23,81.27,8366.0,67.4542,67.4791,67.4459,67.4791,8366.0
2017-03-08 14:15:00,81.26,81.28,81.23,81.23,9862.0,67.4708,67.4875,67.4459,67.4459,9862.0
2017-03-08 14:20:00,81.24,81.29,81.24,81.29,14826.0,67.4542,67.4958,67.4542,67.4958,14826.0
2017-03-08 14:25:00,81.29,81.29,81.26,81.26,5677.0,67.4958,67.4958,67.4708,67.4708,5677.0
2017-03-08 14:30:00,81.26,81.32,81.25,81.31,17727.0,67.4708,67.5207,67.4625,67.5124,17727.0
2017-03-08 14:35:00,81.31,81.33,81.29,81.33,12405.0,67.5124,67.529,67.4958,67.529,12405.0
2017-03-08 14:40:00,81.34,81.34,81.3,81.31,9116.0,67.5373,67.5373,67.5041,67.5124,9116.0
2017-03-08 14:45:00,81.31,81.35,81.29,81.34,18225.0,67.5124,67.5456,67.4958,67.5373,18225.0
2017-03-08 14:50:00,81.34,81.38,81.32,81.38,9862.0,67.5373,67.5705,67.5207,67.5705,9862.0
2017-03-08 14:55:00,81.39,81.39,81.35,81.37,17539.0,67.5788,67.5788,67.5456,67.5622,17539.0
2017-03-08 15:00:00,81.37,81.39,81.34,81.36,43440.0,67.5622,67.5788,67.5373,67.5539,43440.0
2017-03-08 15:05:00,81.36,81.4,81.36,81.4,19449.0,67.5539,67.5871,67.5539,67.5871,19449.0
2017-03-08 15:10:00,81.39,81.4,81.33,81.33,12551.0,67.5788,67.5871,67.529,67.529,12551.0
2017-03-08 15:15:00,81.33,81.38,81.31,81.36,17459.0,67.529,67.5705,67.5124,67.5539,17459.0
2017-03-08 15:20:00,81.35,81.37,81.35,81.36,16128.0,67.5456,67.5622,67.5456,67.5539,16128.0
2017-03-08 15:25:00,81.36,81.36,81.29,81.3,17183.0,67.5539,67.5539,67.4958,67.5041,17183.0
2017-03-08 15:30:00,81.3,81.31,81.21,81.26,23205.0,67.5041,67.5124,67.4293,67.4708,23205.0
2017-03-08 15:35:00,81.25,81.28,81.22,81.27,23727.0,67.4625,67.4875,67.4376,67.4791,23727.0
2017-03-08 15:40:00,81.27,81.28,81.22,81.25,30583.0,67.4791,67.4875,67.4376,67.4625,30583.0
2017-03-08 15:45:00,81.25,81.3,81.23,81.26,28003.0,67.4625,67.5041,67.4459,67.4708,28003.0
2017-03-08 15:50:00,81.26,81.26,81.18,81.19,34078.0,67.4708,67.4708,67.4044,67.4127,34078.0
2017-03-08 15:55:00,81.2,81.23,81.12,81.13,135863.0,67.421,67.4459,67.3546,67.3629,135863.0
2017-03-09 09:30:00,81.32,81.36,81.07,81.36,23547.0,67.5207,67.5539,67.3131,67.5539,23547.0
2017-03-09 09:35:00,81.29,81.45,81.27,81.43,12574.0,67.4958,67.6286,67.4791,67.612,12574.0
2017-03-09 09:40:00,81.44,81.44,81.29,81.3,27330.0,67.6203,67.6203,67.4958,67.5041,27330.0
2017-03-09 09:45:00,81.31,81.36,81.24,81.27,22973.0,67.5124,67.5539,67.4542,67.4791,22973.0
2017-03-09 09:50:00,81.27,81.3,81.22,81.27,14889.0,67.4791,67.5041,67.4376,67.4791,14889.0
2017-03-09 09:55:00,81.28,81.34,81.28,81.28,7291.0,67.4875,67.5373,67.4875,67.4875,7291.0
2017-03-09 10:00:00,81.27,81.38,81.27,81.38,11795.0,67.4791,67.5705,67.4791,67.5705,11795.0
2017-03-09 10:05:00,81.36,81.42,81.33,81.33,9514.0,67.5539,67.6037,67.529,67.529,9514.0
2017-03-09 10:10:00,81.34,81.38,81.29,81.38,15203.0,67.5373,67.5705,67.4958,67.5705,15203.0
2017-03-09 10:15:00,81.38,81.38,81.29,81.29,13706.0,67.5705,67.5705,67.4958,67.4958,13706.0
2017-03-09 10:20:00,81.3,81.34,81.3,81.34,10070.0,67.5041,67.5373,67.5041,67.5373,10070.0
2017-03-09 10:25:00,81.35,81.35,81.31,81.33,9128.0,67.5456,67.5456,67.5124,67.529,9128.0
2017-03-09 10:30:00,81.32,81.33,81.28,81.31,11775.0,67.5207,67.529,67.4875,67.5124,11775.0
2017-03-09 10:35:00,81.32,81.34,81.25,81.3,19945.0,67.5207,67.5373,67.4625,67.5041,19945.0
2017-03-09 10:40:00,81.28,81.36,81.26,81.36,19118.0,67.4875,67.5539,67.4708,67.5539,19118.0
2017-03-09 10:45:00,81.36,81.38,81.32,81.34,17480.0,67.5539,67.5705,67.5207,67.5373,17480.0
2017-03-09 10:50:00,81.34,81.35,81.32,81.34,9737.0,67.5373,67.5456,67.5207,67.5373,9737.0
2017-03-09 10:55:00,81.35,81.37,81.32,81.33,20663.0,67.5456,67.5622,67.5207,67.529,20663.0
2017-03-09 11:00:00,81.34,81.35,81.27,81.29,11067.0,67.5373,67.5456,67.4791,67.4958,11067.0
2017-03-09 11:05:00,81.3,81.35,81.29,81.33,21224.0,67.5041,67.5456,67.4958,67.529,21224.0
2017-03-09 11:10:00,81.33,81.4,81.32,81.36,34590.0,67.529,67.5871,67.5207,67.5539,34590.0
2017-03-09 11:15:00,81.35,81.35,81.31,81.34,8682.0,67.5456,67.5456,67.5124,67.5373,8682.0
2017-03-09 11:20:00,81.34,81.34,81.28,81.31,8886.0,67.5373,67.5373,67.4875,67.5124,8886.0
2017-03-09 11:25:00,81.3,81.37,81.29,81.36,9737.0,67.5041,67.5622,67.4958,67.5539,9737.0
2017-03-09 11:30:00,81.37,81.38,81.35,81.35,6282.0,67.5622,67.5705,67.5456,67.5456,6282.0
2017-03-09 11:35:00,81.36,81.39,81.35,81.36,10386.0,67.5539,67.5788,67.5456,67.5539,10386.0
2017-03-09 11:40:00,81.36,81.38,81.34,81.36,12402.0,67.5539,67.5705,67.5373,67.5539,12402.0
2017-03-09 11:45:00,81.37,81.41,81.35,81.41,9168.0,67.5622,67.5954,67.5456,67.5954,9168.0
2017-03-09 11:50:00,81.41,81.45,81.39,81.43,12339.0,67.5954,67.6286,67.5788,67.612,12339.0
2017-03-09 11:55:00,81.43,81.43,81.34,81.35,25556.0,67.612,67.612,67.5373,67.5456,25556.0
2017-03-09 12:00:00,81.36,81.37,81.34,81.34,6851.0,67.5539,67.5622,67.5373,67.5373,6851.0
2017-03-09 12:05:00,81.35,81.37,81.33,81.34,6320.0,67.5456,67.5622,67.529,67.5373,6320.0
2017-03-09 12:10:00,81.34,81.34,81.31,81.32,9540.0,67.5373,67.5373,67.5124,67.5207,9540.0
2017-03-09 12:15:00,81.31,81.33,81.3,81.31,4648.0,67.5124,67.529,67.5041,67.5124,4648.0
2017-03-09 12:20:00,81.31,81.32,81.29,81.3,5984.0,67.5124,67.5207,67.4958,67.5041,5984.0
2017-03-09 12:25:00,81.3,81.33,81.29,81.33,14105.0,67.5041,67.529,67.4958,67.529,14105.0
2017-03-09 12:30:00,81.33,81.35,81.29,81.34,24064.0,67.529,67.5456,67.4958,67.5373,24064.0
2017-03-09 12:35:00,81.34,81.37,81.32,81.36,23571.0,67.5373,67.5622,67.5207,67.5539,23571.0
2017-03-09 12:40:00,81.35,81.4,81.34,81.4,8887.0,67.5456,67.5871,67.5373,67.5871,8887.0
2017-03-09 12:45:00,81.4,81.41,81.37,81.39,12409.0,67.5871,67.5954,67.5622,67.5788,12409.0
2017-03-09 12:50:00,81.4,81.4,81.34,81.38,14559.0,67.5871,67.5871,67.5373,67.5705,14559.0
2017-03-09 12:55:00,81.38,81.38,81.36,81.37,3870.0,67.5705,67.5705,67.5539,67.5622,3870.0
2017-03-09 13:00:00,81.37,81.42,81.37,81.41,5909.0,67.5622,67.6037,67.5622,67.5954,5909.0
2017-03-09 13:05:00,81.41,81.41,81.38,81.4,7782.0,67.5954,67.5954,67.5705,67.5871,7782.0
2017-03-09 13:10:00,81.4,81.42,81.39,81.41,4862.0,67.5871,67.6037,67.5788,67.5954,4862.0
2017-03-09 13:15:00,81.4,81.41,81.39,81.39,8099.0,67.5871,67.5954,67.5788,67.5788,8099.0
2017-03-09 13:20:00,81.4,81.4,81.36,81.37,6410.0,67.5871,67.5871,67.5539,67.5622,6410.0
2017-03-09 13:25:00,81.37,81.38,81.3,81.3,21686.0,67.5622,67.5705,67.5041,67.5041,21686.0
2017-03-09 13:30:00,81.3,81.3,81.21,81.25,21049.0,67.5041,67.5041,67.4293,67.4625,21049.0
2017-03-09 13:35:00,81.25,81.27,81.21,81.22,17214.0,67.4625,67.4791,67.4293,67.4376,17214.0
2017-03-09 13:40:00,81.22,81.25,81.2,81.25,10126.0,67.4376,67.4625,67.421,67.4625,10126.0
2017-03-09 13:45:00,81.25,81.25,81.21,81.23,3114.0,67.4625,67.4625,67.4293,67.4459,3114.0
2017-03-09 13:50:00,81.23,81.27,81.22,81.26,13929.0,67.4459,67.4791,67.4376,67.4708,13929.0
2017-03-09 13:55:00,81.25,81.28,81.23,81.24,8731.0,67.4625,67.4875,67.4459,67.4542,8731.0
2017-03-09 14:00:00,81.24,81.27,81.18,81.18,14002.0,67.4542,67.4791,67.4044,67.4044,14002.0
2017-03-09 14:05:00,81.19,81.23,81.17,81.21,10221.0,67.4127,67.4459,67.3961,67.4293,10221.0
2017-03-09 14:10:00,81.21,81.23,81.17,81.17,10568.0,67.4293,67.4459,67.3961,67.3961,10568.0
2017-03-09 14:15:00,81.16,81.22,81.1,81.21,13760.0,67.3878,67.4376,67.338,67.4293,13760.0
2017-03-09 14:20:00,81.2,81.25,81.2,81.25,4278.0,67.421,67.4625,67.421,67.4625,4278.0
2017-03-09 14:25:00,81.24,81.3,81.22,81.27,14628.0,67.4542,67.5041,67.4376,67.4791,14628.0
2017-03-09 14:30:00,81.28,81.31,81.27,81.3,14233.0,67.4875,67.5124,67.4791,67.5041,14233.0
2017-03-09 14:35:00,81.3,81.33,81.28,81.32,16918.0,67.5041,67.529,67.4875,67.5207,16918.0
2017-03-09 14:40:00,81.32,81.37,81.29,81.36,17770.0,67.5207,67.5622,67.4958,67.5539,17770.0
2017-03-09 14:45:00,81.35,81.39,81.33,81.37,20415.0,67.5456,67.5788,67.529,67.5622,20415.0
2017-03-09 14:50:00,81.37,81.39,81.35,81.38,13031.0,67.5622,67.5788,67.5456,67.5705,13031.0
2017-03-09 14:55:00,81.38,81.4,81.34,81.4,19236.0,67.5705,67.5871,67.5373,67.5871,19236.0
2017-03-09 15:00:00,81.4,81.45,81.39,81.44,15172.0,67.5871,67.6286,67.5788,67.6203,15172.0
2017-03-09 15:05:00,81.43,81.48,81.39,81.48,20314.0,67.612,67.6535,67.5788,67.6535,20314.0
2017-03-09 15:10:00,81.47,81.51,81.46,81.49,31938.0,67.6452,67.6784,67.6369,67.6618,31938.0
2017-03-09 15:15:00,81.48,81.51,81.48,81.51,8200.0,67.6535,67.6784,67.6535,67.6784,8200.0
2017-03-09 15:20:00,81.49,81.51,81.45,81.45,32274.0,67.6618,67.6784,67.6286,67.6286,32274.0
2017-03-09 15:25:00,81.46,81.53,81.46,81.52,15904.0,67.6369,67.695,67.6369,67.6867,15904.0
2017-03-09 15:30:00,81.52,81.59,81.51,81.59,25202.0,67.6867,67.7448,67.6784,67.7448,25202.0
2017-03-09 15:35:00,81.58,81.61,81.56,81.58,40781.0,67.7365,67.7615,67.7199,67.7365,40781.0
2017-03-09 15:40:00,81.58,81.62,81.56,81.6,28853.0,67.7365,67.7698,67.7199,67.7532,28853.0
2017-03-09 15:45:00,81.61,81.63,81.59,81.61,41338.0,67.7615,67.7781,67.7448,67.7615,41338.0
2017-03-09 15:50:00,81.6,81.63,81.59,81.61,40335.0,67.7532,67.7781,67.7448,67.7615,40335.0
2017-03-09 15:55:00,81.61,81.62,81.56,81.57,97917.0,67.7615,67.7698,67.7199,67.7282,97917.0
2017-03-10 09:30:00,81.82,81.99,81.62,81.64,21845.0,67.9358,68.077,67.7698,67.7864,21845.0
2017-03-10 09:35:00,81.66,81.82,81.58,81.75,11043.0,67.803,67.9358,67.7365,67.8777,11043.0
2017-03-10 09:40:00,81.77,81.78,81.68,81.71,9076.0,67.8943,67.9026,67.8196,67.8445,9076.0
2017-03-10 09:45:00,81.73,81.82,81.7,81.81,9733.0,67.8611,67.9358,67.8362,67.9275,9733.0
2017-03-10 09:50:00,81.82,81.82,81.71,81.78,17075.0,67.9358,67.9358,67.8445,67.9026,17075.0
2017-03-10 09:55:00,81.76,81.86,81.76,81.83,10931.0,67.886,67.969,67.886,67.9441,10931.0
2017-03-10 10:00:00,81.8,81.85,81.8,81.85,8196.0,67.9192,67.9607,67.9192,67.9607,8196.0
2017-03-10 10:05:00,81.84,81.9,81.82,81.9,3802.0,67.9524,68.0022,67.9358,68.0022,3802.0
2017-03-10 10:10:00,81.9,81.92,81.73,81.75,35516.0,68.0022,68.0188,67.8611,67.8777,35516.0
2017-03-10 10:15:00,81.76,81.82,81.74,81.81,4940.0,67.886,67.9358,67.8694,67.9275,4940.0
2017-03-10 10:20:00,81.8,81.83,81.74,81.74,6558.0,67.9192,67.9441,67.8694,67.8694,6558.0
2017-03-10 10:25:00,81.74,81.77,81.72,81.75,6103.0,67.8694,67.8943,67.8528,67.8777,6103.0
2017-03-10 10:30:00,81.75,81.78,81.72,81.73,8867.0,67.8777,67.9026,67.8528,67.8611,8867.0
2017-03-10 10:35:00,81.72,81.73,81.69,81.69,6471.0,67.8528,67.8611,67.8279,67.8279,6471.0
2017-03-10 10:40:00,81.7,81.75,81.65,81.75,8808.0,67.8362,67.8777,67.7947,67.8777,8808.0
2017-03-10 10:45:00,81.76,81.78,81.69,81.72,10570.0,67.886,67.9026,67.8279,67.8528,10570.0
2017-03-10 10:50:00,81.71,81.72,81.66,81.66,12277.0,67.8445,67.8528,67.803,67.803,12277.0
2017-03-10 10:55:00,81.68,81.7,81.63,81.65,10152.0,67.8196,67.8362,67.7781,67.7947,10152.0
2017-03-10 11:00:00,81.63,81.7,81.59,81.6,12151.0,67.7781,67.8362,67.7448,67.7532,12151.0
2017-03-10 11:05:00,81.61,81.69,81.57,81.65,8605.0,67.7615,67.8279,67.7282,67.7947,8605.0
2017-03-10 11:10:00,81.65,81.68,81.63,81.68,9847.0,67.7947,67.8196,67.7781,67.8196,9847.0
2017-03-10 11:15:00,81.68,81.75,81.67,81.67,24571.0,67.8196,67.8777,67.8113,67.8113,24571.0
2017-03-10 11:20:00,81.67,81.69,81.63,81.67,13328.0,67.8113,67.8279,67.7781,67.8113,13328.0
2017-03-10 11:25:00,81.69,81.74,81.68,81.71,12141.0,67.8279,67.8694,67.8196,67.8445,12141.0
2017-03-10 11:30:00,81.72,81.73,81.69,81.69,10277.0,67.8528,67.8611,67.8279,67.8279,10277.0
2017-03-10 11:35:00,81.7,81.78,81.69,81.76,6804.0,67.8362,67.9026,67.8279,67.886,6804.0
2017-03-10 11:40:00,81.76,81.78,81.74,81.75,8500.0,67.886,67.9026,67.8694,67.8777,8500.0
2017-03-10 11:45:00,81.77,81.79,81.73,81.77,11655.0,67.8943,67.9109,67.8611,67.8943,11655.0
2017-03-10 11:50:00,81.76,81.77,81.73,81.74,3936.0,67.886,67.8943,67.8611,67.8694,3936.0
2017-03-10 11:55:00,81.74,81.77,81.68,81.72,10053.0,67.8694,67.8943,67.8196,67.8528,10053.0
2017-03-10 12:00:00,81.72,81.74,81.7,81.73,6431.0,67.8528,67.8694,67.8362,67.8611,6431.0
2017-03-10 12:05:00,81.72,81.74,81.7,81.71,32518.0,67.8528,67.8694,67.8362,67.8445,32518.0
2017-03-10 12:10:00,81.71,81.76,81.71,81.75,4542.0,67.8445,67.886,67.8445,67.8777,4542.0
2017-03-10 12:15:00,81.75,81.77,81.73,81.76,7665.0,67.8777,67.8943,67.8611,67.886,7665.0
2017-03-10 12:20:00,81.75,81.81,81.75,81.8,6144.0,67.8777,67.9275,67.8777,67.9192,6144.0
2017-03-10 12:25:00,81.81,81.83,81.77,81.8,6419.0,67.9275,67.9441,67.8943,67.9192,6419.0
2017-03-10 12:30:00,81.8,81.82,81.77,81.79,6996.0,67.9192,67.9358,67.8943,67.9109,6996.0
2017-03-10 12:35:00,81.79,81.81,81.79,81.79,7233.0,67.9109,67.9275,67.9109,67.9109,7233.0
2017-03-10 12:40:00,81.79,81.81,81.77,81.81,8359.0,67.9109,67.9275,67.8943,67.9275,8359.0
2017-03-10 12:45:00,81.81,81.82,81.78,81.8,8571.0,67.9275,67.9358,67.9026,67.9192,8571.0
2017-03-10 12:50:00,81.79,81.8,81.72,81.73,8777.0,67.9109,67.9192,67.8528,67.8611,8777.0
2017-03-10 12:55:00,81.73,81.78,81.69,81.78,8443.0,67.8611,67.9026,67.8279,67.9026,8443.0
2017-03-10 13:00:00,81.78,81.8,81.73,81.73,7514.0,67.9026,67.9192,67.8611,67.8611,7514.0
2017-03-10 13:05:00,81.75,81.76,81.64,81.67,10294.0,67.8777,67.886,67.7864,67.8113,10294.0
2017-03-10 13:10:00,81.69,81.75,81.69,81.72,9929.0,67.8279,67.8777,67.8279,67.8528,9929.0
2017-03-10 13:15:00,81.75,81.77,81.72,81.73,7433.0,67.8777,67.8943,67.8528,67.8611,7433.0
2017-03-10 13:20:00,81.75,81.8,81.75,81.79,7446.0,67.8777,67.9192,67.8777,67.9109,7446.0
2017-03-10 13:25:00,81.79,81.81,81.76,81.78,8154.0,67.9109,67.9275,67.886,67.9026,8154.0
2017-03-10 13:30:00,81.8,81.82,81.73,81.73,12741.0,67.9192,67.9358,67.8611,67.8611,12741.0
2017-03-10 13:35:00,81.73,81.77,81.73,81.75,6225.0,67.8611,67.8943,67.8611,67.8777,6225.0
2017-03-10 13:40:00,81.74,81.76,81.72,81.73,9121.0,67.8694,67.886,67.8528,67.8611,9121.0
2017-03-10 13:45:00,81.74,81.8,81.74,81.76,22710.0,67.8694,67.9192,67.8694,67.886,22710.0
2017-03-10 13:50:00,81.76,81.78,81.74,81.76,10327.0,67.886,67.9026,67.8694,67.886,10327.0
2017-03-10 13:55:00,81.76,81.77,81.71,81.77,55377.0,67.886,67.8943,67.8445,67.8943,55377.0
2017-03-10 14:00:00,81.77,81.78,81.74,81.75,8314.0,67.8943,67.9026,67.8694,67.8777,8314.0
2017-03-10 14:05:00,81.75,81.76,81.74,81.74,14218.0,67.8777,67.886,67.8694,67.8694,14218.0
2017-03-10 14:10:00,81.75,81.78,81.74,81.78,12176.0,67.8777,67.9026,67.8694,67.9026,12176.0
2017-03-10 14:15:00,81.77,81.83,81.75,81.83,12694.0,67.8943,67.9441,67.8777,67.9441,12694.0
2017-03-10 14:20:00,81.83,81.85,81.8,81.82,8519.0,67.9441,67.9607,67.9192,67.9358,8519.0
2017-03-10 14:25:00,81.81,81.86,81.81,81.83,19788.0,67.9275,67.969,67.9275,67.9441,19788.0
2017-03-10 14:30:00,81.84,81.85,81.81,81.83,9467.0,67.9524,67.9607,67.9275,67.9441,9467.0
2017-03-10 14:35:00,81.83,81.91,81.83,81.91,7665.0,67.9441,68.0105,67.9441,68.0105,7665.0
2017-03-10 14:40:00,81.89,81.91,81.85,81.87,9349.0,67.9939,68.0105,67.9607,67.9773,9349.0
2017-03-10 14:45:00,81.88,81.9,81.85,81.89,10929.0,67.9856,68.0022,67.9607,67.9939,10929.0
2017-03-10 14:50:00,81.89,81.93,81.88,81.88,10382.0,67.9939,68.0272,67.9856,67.9856,10382.0
2017-03-10 14:55:00,81.89,81.91,81.86,81.9,9353.0,67.9939,68.0105,67.969,68.0022,9353.0
2017-03-10 15:00:00,81.88,81.95,81.88,81.93,12842.0,67.9856,68.0438,67.9856,68.0272,12842.0
2017-03-10 15:05:00,81.94,81.94,81.89,81.92,9987.0,68.0355,68.0355,67.9939,68.0188,9987.0
2017-03-10 15:10:00,81.92,81.99,81.91,81.96,46429.0,68.0188,68.077,68.0105,68.0521,46429.0
2017-03-10 15:15:00,81.95,82.0,81.94,81.95,56492.0,68.0438,68.0853,68.0355,68.0438,56492.0
2017-03-10 15:20:00,81.95,81.99,81.94,81.95,37728.0,68.0438,68.077,68.0355,68.0438,37728.0
2017-03-10 15:25:00,81.95,82.02,81.95,82.0,47576.0,68.0438,68.1019,68.0438,68.0853,47576.0
2017-03-10 15:30:00,82.01,82.07,81.98,82.01,49518.0,68.0936,68.1434,68.0687,68.0936,49518.0
2017-03-10 15:35:00,82.01,82.09,82.01,82.01,16128.0,68.0936,68.16,68.0936,68.0936,16128.0
2017-03-10 15:40:00,82.01,82.05,81.99,82.02,16884.0,68.0936,68.1268,68.077,68.1019,16884.0
2017-03-10 15:45:00,82.03,82.08,82.0,82.08,32554.0,68.1102,68.1517,68.0853,68.1517,32554.0
2017-03-10 15:50:00,82.08,82.11,82.05,82.09,40256.0,68.1517,68.1766,68.1268,68.16,40256.0
2017-03-10 15:55:00,82.09,82.1,82.01,82.06,63373.0,68.16,68.1683,68.0936,68.1351,63373.0
2017-03-13 09:30:00,81.87,82.13,81.87,82.12,18046.0,67.9773,68.1932,67.9773,68.1849,18046.0
2017-03-13 09:35:00,82.06,82.06,81.88,81.88,3702.0,68.1351,68.1351,67.9856,67.9856,3702.0
2017-03-13 09:40:00,81.95,81.97,81.89,81.89,5560.0,68.0438,68.0604,67.9939,67.9939,5560.0
2017-03-13 09:45:00,81.89,81.98,81.88,81.92,6933.0,67.9939,68.0687,67.9856,68.0188,6933.0
2017-03-13 09:50:00,81.87,81.95,81.86,81.95,4760.0,67.9773,68.0438,67.969,68.0438,4760.0
2017-03-13 09:55:00,81.93,81.98,81.92,81.97,5530.0,68.0272,68.0687,68.0188,68.0604,5530.0
2017-03-13 10:00:00,81.93,82.06,81.93,82.05,7757.0,68.0272,68.1351,68.0272,68.1268,7757.0
2017-03-13 10:05:00,82.06,82.09,82.04,82.06,7634.0,68.1351,68.16,68.1185,68.1351,7634.0
2017-03-13 10:10:00,82.06,82.13,82.06,82.06,9129.0,68.1351,68.1932,68.1351,68.1351,9129.0
2017-03-13 10:15:00,82.05,82.09,82.02,82.02,5503.0,68.1268,68.16,68.1019,68.1019,5503.0
2017-03-13 10:20:00,82.04,82.04,81.94,81.99,5015.0,68.1185,68.1185,68.0355,68.077,5015.0
2017-03-13 10:25:00,81.97,82.0,81.93,81.97,5869.0,68.0604,68.0853,68.0272,68.0604,5869.0
2017-03-13 10:30:00,81.96,81.98,81.94,81.95,3838.0,68.0521,68.0687,68.0355,68.0438,3838.0
2017-03-13 10:35:00,81.92,81.95,81.91,81.94,3967.0,68.0188,68.0438,68.0105,68.0355,3967.0
2017-03-13 10:40:00,81.91,81.92,81.83,81.87,18888.0,68.0105,68.0188,67.9441,67.9773,18888.0
2017-03-13 10:45:00,81.86,81.91,81.84,81.9,7064.0,67.969,68.0105,67.9524,68.0022,7064.0
2017-03-13 10:50:00,81.89,81.94,81.88,81.92,8681.0,67.9939,68.0355,67.9856,68.0188,8681.0
2017-03-13 10:55:00,81.91,81.97,81.91,81.94,5952.0,68.0105,68.0604,68.0105,68.0355,5952.0
2017-03-13 11:00:00,81.94,81.95,81.88,81.88,3380.0,68.0355,68.0438,67.9856,67.9856,3380.0
2017-03-13 11:05:00,81.89,81.89,81.84,81.85,7050.0,67.9939,67.9939,67.9524,67.9607,7050.0
2017-03-13 11:10:00,81.85,81.85,81.8,81.8,5990.0,67.9607,67.9607,67.9192,67.9192,5990.0
2017-03-13 11:15:00,81.8,81.82,81.77,81.77,3803.0,67.9192,67.9358,67.8943,67.8943,3803.0
2017-03-13 11:20:00,81.77,81.79,81.76,81.77,10751.0,67.8943,67.9109,67.886,67.8943,10751.0
2017-03-13 11:25:00,81.77,81.77,81.73,81.75,6275.0,67.8943,67.8943,67.8611,67.8777,6275.0
2017-03-13 11:30:00,81.72,81.74,81.72,81.74,8661.0,67.8528,67.8694,67.8528,67.8694,8661.0
2017-03-13 11:35:00,81.74,81.78,81.74,81.75,10434.0,67.8694,67.9026,67.8694,67.8777,10434.0
2017-03-13 11:40:00,81.76,81.76,81.73,81.75,6018.0,67.886,67.886,67.8611,67.8777,6018.0
2017-03-13 11:45:00,81.75,81.79,81.75,81.77,9174.0,67.8777,67.9109,67.8777,67.8943,9174.0
2017-03-13 11:50:00,81.76,81.8,81.76,81.8,5200.0,67.886,67.9192,67.886,67.9192,5200.0
2017-03-13 11:55:00,81.81,81.84,81.8,81.83,12129.0,67.9275,67.9524,67.9192,67.9441,12129.0
2017-03-13 12:00:00,81.83,81.88,81.82,81.84,14003.0,67.9441,67.9856,67.9358,67.9524,14003.0
2017-03-13 12:05:00,81.84,81.85,81.79,81.79,6768.0,67.9524,67.9607,67.9109,67.9109,6768.0
2017-03-13 12:10:00,81.79,81.79,81.75,81.75,6843.0,67.9109,67.9109,67.8777,67.8777,6843.0
2017-03-13 12:15:00,81.76,81.79,81.75,81.79,15288.0,67.886,67.9109,67.8777,67.9109,15288.0
2017-03-13 12:20:00,81.79,81.84,81.78,81.81,9052.0,67.9109,67.9524,67.9026,67.9275,9052.0
2017-03-13 12:25:00,81.81,81.83,81.8,81.81,5256.0,67.9275,67.9441,67.9192,67.9275,5256.0
2017-03-13 12:30:00,81.81,81.83,81.81,81.81,8245.0,67.9275,67.9441,67.9275,67.9275,8245.0
2017-03-13 12:35:00,81.81,81.86,81.8,81.83,27153.0,67.9275,67.969,67.9192,67.9441,27153.0
2017-03-13 12:40:00,81.83,81.94,81.83,81.93,42140.0,67.9441,68.0355,67.9441,68.0272,42140.0
2017-03-13 12:45:00,81.93,81.95,81.91,81.95,4674.0,68.0272,68.0438,68.0105,68.0438,4674.0
2017-03-13 12:50:00,81.94,81.95,81.9,81.9,2834.0,68.0355,68.0438,68.0022,68.0022,2834.0
2017-03-13 12:55:00,81.91,81.92,81.89,81.89,5792.0,68.0105,68.0188,67.9939,67.9939,5792.0
2017-03-13 13:00:00,81.89,81.95,81.88,81.93,5659.0,67.9939,68.0438,67.9856,68.0272,5659.0
2017-03-13 13:05:00,81.92,81.92,81.9,81.91,5273.0,68.0188,68.0188,68.0022,68.0105,5273.0
2017-03-13 13:10:00,81.91,81.91,81.86,81.89,33217.0,68.0105,68.0105,67.969,67.9939,33217.0
2017-03-13 13:15:00,81.9,81.92,81.88,81.88,13519.0,68.0022,68.0188,67.9856,67.9856,13519.0
2017-03-13 13:20:00,81.88,81.96,81.87,81.96,4363.0,67.9856,68.0521,67.9773,68.0521,4363.0
2017-03-13 13:25:00,81.95,81.95,81.93,81.94,6458.0,68.0438,68.0438,68.0272,68.0355,6458.0
2017-03-13 13:30:00,81.94,81.94,81.88,81.9,17823.0,68.0355,68.0355,67.9856,68.0022,17823.0
2017-03-13 13:35:00,81.9,81.91,81.86,81.89,7973.0,68.0022,68.0105,67.969,67.9939,7973.0
2017-03-13 13:40:00,81.9,81.93,81.88,81.88,5544.0,68.0022,68.0272,67.9856,67.9856,5544.0
2017-03-13 13:45:00,81.89,81.91,81.87,81.88,7780.0,67.9939,68.0105,67.9773,67.9856,7780.0
2017-03-13 13:50:00,81.88,81.91,81.88,81.9,5172.0,67.9856,68.0105,67.9856,68.0022,5172.0
2017-03-13 13:55:00,81.9,81.92,81.89,81.9,4499.0,68.0022,68.0188,67.9939,68.0022,4499.0
2017-03-13 14:00:00,81.9,81.92,81.9,81.91,4533.0,68.0022,68.0188,68.0022,68.0105,4533.0
2017-03-13 14:05:00,81.9,81.91,81.89,81.9,4518.0,68.0022,68.0105,67.9939,68.0022,4518.0
2017-03-13 14:10:00,81.91,81.91,81.89,81.91,2874.0,68.0105,68.0105,67.9939,68.0105,2874.0
2017-03-13 14:15:00,81.91,81.92,81.87,81.87,9076.0,68.0105,68.0188,67.9773,67.9773,9076.0
2017-03-13 14:20:00,81.87,81.91,81.87,81.91,8446.0,67.9773,68.0105,67.9773,68.0105,8446.0
2017-03-13 14:25:00,81.91,81.97,81.89,81.97,13481.0,68.0105,68.0604,67.9939,68.0604,13481.0
2017-03-13 14:30:00,81.97,81.98,81.95,81.96,4165.0,68.0604,68.0687,68.0438,68.0521,4165.0
2017-03-13 14:35:00,81.95,81.99,81.95,81.98,8683.0,68.0438,68.077,68.0438,68.0687,8683.0
2017-03-13 14:40:00,81.98,82.0,81.97,82.0,9133.0,68.0687,68.0853,68.0604,68.0853,9133.0
2017-03-13 14:45:00,81.99,81.99,81.94,81.96,8954.0,68.077,68.077,68.0355,68.0521,8954.0
2017-03-13 14:50:00,81.95,81.97,81.94,81.94,6821.0,68.0438,68.0604,68.0355,68.0355,6821.0
2017-03-13 14:55:00,81.94,81.96,81.94,81.95,7403.0,68.0355,68.0521,68.0355,68.0438,7403.0
2017-03-13 15:00:00,81.96,82.0,81.96,81.99,12276.0,68.0521,68.0853,68.0521,68.077,12276.0
2017-03-13 15:05:00,81.98,81.99,81.97,81.98,8969.0,68.0687,68.077,68.0604,68.0687,8969.0
2017-03-13 15:10:00,81.98,82.0,81.97,81.98,11286.0,68.0687,68.0853,68.0604,68.0687,11286.0
2017-03-13 15:15:00,81.97,81.98,81.96,81.98,12785.0,68.0604,68.0687,68.0521,68.0687,12785.0
2017-03-13 15:20:00,81.98,82.02,81.97,82.02,12575.0,68.0687,68.1019,68.0604,68.1019,12575.0
2017-03-13 15:25:00,82.03,82.07,82.02,82.06,15271.0,68.1102,68.1434,68.1019,68.1351,15271.0
2017-03-13 15:30:00,82.05,82.06,82.03,82.03,13158.0,68.1268,68.1351,68.1102,68.1102,13158.0
2017-03-13 15:35:00,82.03,82.06,82.0,82.01,29504.0,68.1102,68.1351,68.0853,68.0936,29504.0
2017-03-13 15:40:00,82.01,82.03,81.99,82.01,20076.0,68.0936,68.1102,68.077,68.0936,20076.0
2017-03-13 15:45:00,82.01,82.06,82.01,82.03,33348.0,68.0936,68.1351,68.0936,68.1102,33348.0
2017-03-13 15:50:00,82.02,82.05,82.02,82.04,34715.0,68.1019,68.1268,68.1019,68.1185,34715.0
2017-03-13 15:55:00,82.04,82.11,82.04,82.09,84266.0,68.1185,68.1766,68.1185,68.16,84266.0
2017-03-14 09:30:00,82.05,82.07,81.83,82.02,31906.0,68.1268,68.1434,67.9441,68.1019,31906.0
2017-03-14 09:35:00,82.08,82.08,81.97,82.05,17421.0,68.1517,68.1517,68.0604,68.1268,17421.0
2017-03-14 09:40:00,82.04,82.07,81.94,81.98,13734.0,68.1185,68.1434,68.0355,68.0687,13734.0
2017-03-14 09:45:00,81.95,82.01,81.93,81.97,8544.0,68.0438,68.0936,68.0272,68.0604,8544.0
2017-03-14 09:50:00,81.98,82.04,81.96,82.04,8726.0,68.0687,68.1185,68.0521,68.1185,8726.0
2017-03-14 09:55:00,82.04,82.05,81.98,82.04,11783.0,68.1185,68.1268,68.0687,68.1185,11783.0
2017-03-14 10:00:00,82.04,82.04,81.98,82.0,13489.0,68.1185,68.1185,68.0687,68.0853,13489.0
2017-03-14 10:05:00,82.0,82.07,81.98,82.02,15732.0,68.0853,68.1434,68.0687,68.1019,15732.0
2017-03-14 10:10:00,82.02,82.06,82.0,82.05,12719.0,68.1019,68.1351,68.0853,68.1268,12719.0
2017-03-14 10:15:00,82.05,82.05,81.92,81.93,14796.0,68.1268,68.1268,68.0188,68.0272,14796.0
2017-03-14 10:20:00,81.94,82.0,81.93,82.0,14977.0,68.0355,68.0853,68.0272,68.0853,14977.0
2017-03-14 10:25:00,82.01,82.01,81.96,81.97,7449.0,68.0936,68.0936,68.0521,68.0604,7449.0
2017-03-14 10:30:00,81.97,82.04,81.94,82.03,11802.0,68.0604,68.1185,68.0355,68.1102,11802.0
2017-03-14 10:35:00,82.04,82.06,81.98,81.98,12478.0,68.1185,68.1351,68.0687,68.0687,12478.0
2017-03-14 10:40:00,81.98,81.98,81.93,81.94,10636.0,68.0687,68.0687,68.0272,68.0355,10636.0
2017-03-14 10:45:00,81.92,81.99,81.92,81.92,7407.0,68.0188,68.077,68.0188,68.0188,7407.0
2017-03-14 10:50:00,81.92,82.02,81.91,81.98,13512.0,68.0188,68.1019,68.0105,68.0687,13512.0
2017-03-14 10:55:00,81.99,82.05,81.96,82.05,6774.0,68.077,68.1268,68.0521,68.1268,6774.0
2017-03-14 11:00:00,82.03,82.04,81.99,82.02,9324.0,68.1102,68.1185,68.077,68.1019,9324.0
2017-03-14 11:05:00,82.01,82.03,81.99,82.0,33342.0,68.0936,68.1102,68.077,68.0853,33342.0
2017-03-14 11:10:00,82.01,82.05,82.0,82.02,23138.0,68.0936,68.1268,68.0853,68.1019,23138.0
2017-03-14 11:15:00,82.02,82.06,82.01,82.03,22679.0,68.1019,68.1351,68.0936,68.1102,22679.0
2017-03-14 11:20:00,82.01,82.01,81.91,81.91,9827.0,68.0936,68.0936,68.0105,68.0105,9827.0
2017-03-14 11:25:00,81.92,82.04,81.92,82.01,13861.0,68.0188,68.1185,68.0188,68.0936,13861.0
2017-03-14 11:30:00,82.01,82.02,81.98,82.02,6230.0,68.0936,68.1019,68.0687,68.1019,6230.0
2017-03-14 11:35:00,82.01,82.05,82.01,82.05,12883.0,68.0936,68.1268,68.0936,68.1268,12883.0
2017-03-14 11:40:00,82.05,82.06,82.02,82.02,12279.0,68.1268,68.1351,68.1019,68.1019,12279.0
2017-03-14 11:45:00,82.03,82.06,82.03,82.06,9127.0,68.1102,68.1351,68.1102,68.1351,9127.0
2017-03-14 11:50:00,82.06,82.09,82.03,82.05,11119.0,68.1351,68.16,68.1102,68.1268,11119.0
2017-03-14 11:55:00,82.04,82.08,82.04,82.06,5980.0,68.1185,68.1517,68.1185,68.1351,5980.0
2017-03-14 12:00:00,82.06,82.07,82.03,82.03,13822.0,68.1351,68.1434,68.1102,68.1102,13822.0
2017-03-14 12:05:00,82.04,82.04,81.98,81.99,12598.0,68.1185,68.1185,68.0687,68.077,12598.0
2017-03-14 12:10:00,81.99,82.02,81.98,82.0,10661.0,68.077,68.1019,68.0687,68.0853,10661.0
2017-03-14 12:15:00,82.0,82.01,81.95,81.95,8143.0,68.0853,68.0936,68.0438,68.0438,8143.0
2017-03-14 12:20:00,81.95,82.01,81.94,81.98,7295.0,68.0438,68.0936,68.0355,68.0687,7295.0
2017-03-14 12:25:00,82.01,82.04,81.97,82.0,7296.0,68.0936,68.1185,68.0604,68.0853,7296.0
2017-03-14 12:30:00,81.97,82.02,81.97,81.99,7707.0,68.0604,68.1019,68.0604,68.077,7707.0
2017-03-14 12:35:00,81.98,82.01,81.93,81.96,7138.0,68.0687,68.0936,68.0272,68.0521,7138.0
2017-03-14 12:40:00,81.98,82.02,81.96,82.02,9524.0,68.0687,68.1019,68.0521,68.1019,9524.0
2017-03-14 12:45:00,82.03,82.04,81.97,82.04,4928.0,68.1102,68.1185,68.0604,68.1185,4928.0
2017-03-14 12:50:00,82.02,82.02,81.98,82.01,7374.0,68.1019,68.1019,68.0687,68.0936,7374.0
2017-03-14 12:55:00,82.02,82.03,82.01,82.03,3690.0,68.1019,68.1102,68.0936,68.1102,3690.0
2017-03-14 13:00:00,82.04,82.05,82.02,82.04,4462.0,68.1185,68.1268,68.1019,68.1185,4462.0
2017-03-14 13:05:00,82.04,82.04,81.98,81.99,7969.0,68.1185,68.1185,68.0687,68.077,7969.0
2017-03-14 13:10:00,81.97,82.06,81.97,82.01,14299.0,68.0604,68.1351,68.0604,68.0936,14299.0
2017-03-14 13:15:00,82.0,82.05,82.0,82.04,12311.0,68.0853,68.1268,68.0853,68.1185,12311.0
2017-03-14 13:20:00,82.05,82.06,82.01,82.04,18276.0,68.1268,68.1351,68.0936,68.1185,18276.0
2017-03-14 13:25:00,82.04,82.08,82.03,82.07,8010.0,68.1185,68.1517,68.1102,68.1434,8010.0
2017-03-14 13:30:00,82.08,82.1,82.06,82.1,9019.0,68.1517,68.1683,68.1351,68.1683,9019.0
2017-03-14 13:35:00,82.1,82.11,82.08,82.11,6043.0,68.1683,68.1766,68.1517,68.1766,6043.0
2017-03-14 13:40:00,82.12,82.12,82.08,82.09,6778.0,68.1849,68.1849,68.1517,68.16,6778.0
2017-03-14 13:45:00,82.08,82.1,82.06,82.09,8960.0,68.1517,68.1683,68.1351,68.16,8960.0
2017-03-14 13:50:00,82.1,82.12,82.08,82.09,10532.0,68.1683,68.1849,68.1517,68.16,10532.0
2017-03-14 13:55:00,82.08,82.12,82.07,82.1,5956.0,68.1517,68.1849,68.1434,68.1683,5956.0
2017-03-14 14:00:00,82.09,82.1,82.05,82.07,17761.0,68.16,68.1683,68.1268,68.1434,17761.0
2017-03-14 14:05:00,82.06,82.07,82.04,82.07,14142.0,68.1351,68.1434,68.1185,68.1434,14142.0
2017-03-14 14:10:00,82.06,82.14,82.06,82.08,8855.0,68.1351,68.2015,68.1351,68.1517,8855.0
2017-03-14 14:15:00,82.06,82.08,82.03,82.07,9099.0,68.1351,68.1517,68.1102,68.1434,9099.0
2017-03-14 14:20:00,82.08,82.09,82.06,82.08,8103.0,68.1517,68.16,68.1351,68.1517,8103.0
2017-03-14 14:25:00,82.07,82.11,82.07,82.09,7416.0,68.1434,68.1766,68.1434,68.16,7416.0
2017-03-14 14:30:00,82.1,82.18,82.09,82.17,8951.0,68.1683,68.2347,68.16,68.2264,8951.0
2017-03-14 14:35:00,82.17,82.23,82.15,82.22,13334.0,68.2264,68.2762,68.2098,68.2679,13334.0
2017-03-14 14:40:00,82.22,82.24,82.21,82.22,9932.0,68.2679,68.2845,68.2596,68.2679,9932.0
2017-03-14 14:45:00,82.22,82.23,82.21,82.22,5795.0,68.2679,68.2762,68.2596,68.2679,5795.0
2017-03-14 14:50:00,82.23,82.25,82.21,82.23,9568.0,68.2762,68.2929,68.2596,68.2762,9568.0
2017-03-14 14:55:00,82.23,82.24,82.2,82.21,14813.0,68.2762,68.2845,68.2513,68.2596,14813.0
2017-03-14 15:00:00,82.21,82.26,82.21,82.25,12415.0,68.2596,68.3012,68.2596,68.2929,12415.0
2017-03-14 15:05:00,82.26,82.3,82.26,82.3,10156.0,68.3012,68.3344,68.3012,68.3344,10156.0
2017-03-14 15:10:00,82.3,82.31,82.23,82.25,17717.0,68.3344,68.3427,68.2762,68.2929,17717.0
2017-03-14 15:15:00,82.25,82.25,82.23,82.25,11372.0,68.2929,68.2929,68.2762,68.2929,11372.0
2017-03-14 15:20:00,82.24,82.26,82.23,82.23,12273.0,68.2845,68.3012,68.2762,68.2762,12273.0
2017-03-14 15:25:00,82.23,82.25,82.23,82.24,16988.0,68.2762,68.2929,68.2762,68.2845,16988.0
2017-03-14 15:30:00,82.23,82.27,82.22,82.27,20377.0,68.2762,68.3095,68.2679,68.3095,20377.0
2017-03-14 15:35:00,82.27,82.27,82.18,82.19,19754.0,68.3095,68.3095,68.2347,68.243,19754.0
2017-03-14 15:40:00,82.19,82.19,82.15,82.17,18097.0,68.243,68.243,68.2098,68.2264,18097.0
2017-03-14 15:45:00,82.18,82.2,82.14,82.19,37406.0,68.2347,68.2513,68.2015,68.243,37406.0
2017-03-14 15:50:00,82.19,82.21,82.15,82.16,37237.0,68.243,68.2596,68.2098,68.2181,37237.0
2017-03-14 15:55:00,82.16,82.19,82.14,82.17,63447.0,68.2181,68.243,68.2015,68.2264,63447.0
2017-03-15 09:30:00,82.04,82.33,82.04,82.29,68787.0,68.1185,68.3593,68.1185,68.3261,68787.0
2017-03-15 09:35:00,82.34,82.45,82.34,82.43,10682.0,68.3676,68.4589,68.3676,68.4423,10682.0
2017-03-15 09:40:00,82.38,82.43,82.33,82.35,18692.0,68.4008,68.4423,68.3593,68.3759,18692.0
2017-03-15 09:45:00,82.32,82.34,82.23,82.31,15283.0,68.351,68.3676,68.2762,68.3427,15283.0
2017-03-15 09:50:00,82.33,82.41,82.32,82.4,12442.0,68.3593,68.4257,68.351,68.4174,12442.0
2017-03-15 09:55:00,82.4,82.49,82.39,82.47,12589.0,68.4174,68.4921,68.4091,68.4755,12589.0
2017-03-15 10:00:00,82.47,82.57,82.47,82.53,13100.0,68.4755,68.5585,68.4755,68.5253,13100.0
2017-03-15 10:05:00,82.5,82.51,82.4,82.46,9161.0,68.5004,68.5087,68.4174,68.4672,9161.0
2017-03-15 10:10:00,82.46,82.49,82.43,82.43,4853.0,68.4672,68.4921,68.4423,68.4423,4853.0
2017-03-15 10:15:00,82.41,82.42,82.3,82.32,7363.0,68.4257,68.434,68.3344,68.351,7363.0
2017-03-15 10:20:00,82.34,82.36,82.27,82.31,11136.0,68.3676,68.3842,68.3095,68.3427,11136.0
2017-03-15 10:25:00,82.31,82.38,82.28,82.31,25891.0,68.3427,68.4008,68.3178,68.3427,25891.0
2017-03-15 10:30:00,82.32,82.33,82.26,82.3,7636.0,68.351,68.3593,68.3012,68.3344,7636.0
2017-03-15 10:35:00,82.3,82.31,82.24,82.24,11148.0,68.3344,68.3427,68.2845,68.2845,11148.0
2017-03-15 10:40:00,82.23,82.29,82.22,82.29,8732.0,68.2762,68.3261,68.2679,68.3261,8732.0
2017-03-15 10:45:00,82.28,82.29,82.2,82.21,15079.0,68.3178,68.3261,68.2513,68.2596,15079.0
2017-03-15 10:50:00,82.21,82.23,82.17,82.17,7177.0,68.2596,68.2762,68.2264,68.2264,7177.0
2017-03-15 10:55:00,82.15,82.25,82.14,82.2,5270.0,68.2098,68.2929,68.2015,68.2513,5270.0
2017-03-15 11:00:00,82.2,82.24,82.19,82.21,9003.0,68.2513,68.2845,68.243,68.2596,9003.0
2017-03-15 11:05:00,82.2,82.21,82.17,82.21,19568.0,68.2513,68.2596,68.2264,68.2596,19568.0
2017-03-15 11:10:00,82.2,82.22,82.19,82.19,8891.0,68.2513,68.2679,68.243,68.243,8891.0
2017-03-15 11:15:00,82.19,82.24,82.18,82.23,6266.0,68.243,68.2845,68.2347,68.2762,6266.0
2017-03-15 11:20:00,82.22,82.27,82.21,82.25,9385.0,68.2679,68.3095,68.2596,68.2929,9385.0
2017-03-15 11:25:00,82.25,82.27,82.22,82.27,6852.0,68.2929,68.3095,68.2679,68.3095,6852.0
2017-03-15 11:30:00,82.27,82.33,82.27,82.32,5799.0,68.3095,68.3593,68.3095,68.351,5799.0
2017-03-15 11:35:00,82.32,82.37,82.32,82.36,7020.0,68.351,68.3925,68.351,68.3842,7020.0
2017-03-15 11:40:00,82.34,82.34,82.25,82.25,5143.0,68.3676,68.3676,68.2929,68.2929,5143.0
2017-03-15 11:45:00,82.26,82.28,82.21,82.24,8391.0,68.3012,68.3178,68.2596,68.2845,8391.0
2017-03-15 11:50:00,82.23,82.24,82.22,82.24,2132.0,68.2762,68.2845,68.2679,68.2845,2132.0
2017-03-15 11:55:00,82.24,82.26,82.22,82.26,6135.0,68.2845,68.3012,68.2679,68.3012,6135.0
2017-03-15 12:00:00,82.25,82.28,82.25,82.25,6534.0,68.2929,68.3178,68.2929,68.2929,6534.0
2017-03-15 12:05:00,82.26,82.26,82.23,82.25,3343.0,68.3012,68.3012,68.2762,68.2929,3343.0
2017-03-15 12:10:00,82.24,82.26,82.24,82.25,3809.0,68.2845,68.3012,68.2845,68.2929,3809.0
2017-03-15 12:15:00,82.24,82.28,82.24,82.24,8327.0,68.2845,68.3178,68.2845,68.2845,8327.0
2017-03-15 12:20:00,82.23,82.25,82.21,82.25,5070.0,68.2762,68.2929,68.2596,68.2929,5070.0
2017-03-15 12:25:00,82.24,82.28,82.23,82.26,11359.0,68.2845,68.3178,68.2762,68.3012,11359.0
2017-03-15 12:30:00,82.25,82.3,82.24,82.27,12495.0,68.2929,68.3344,68.2845,68.3095,12495.0
2017-03-15 12:35:00,82.3,82.37,82.29,82.35,13182.0,68.3344,68.3925,68.3261,68.3759,13182.0
2017-03-15 12:40:00,82.33,82.37,82.28,82.34,19133.0,68.3593,68.3925,68.3178,68.3676,19133.0
2017-03-15 12:45:00,82.34,82.39,82.29,82.38,16511.0,68.3676,68.4091,68.3261,68.4008,16511.0
2017-03-15 12:50:00,82.38,82.38,82.35,82.38,6804.0,68.4008,68.4008,68.3759,68.4008,6804.0
2017-03-15 12:55:00,82.39,82.39,82.34,82.36,4440.0,68.4091,68.4091,68.3676,68.3842,4440.0
2017-03-15 13:00:00,82.38,82.44,82.37,82.41,8079.0,68.4008,68.4506,68.3925,68.4257,8079.0
2017-03-15 13:05:00,82.42,82.46,82.4,82.44,9464.0,68.434,68.4672,68.4174,68.4506,9464.0
2017-03-15 13:10:00,82.4,82.42,82.38,82.38,54804.0,68.4174,68.434,68.4008,68.4008,54804.0
2017-03-15 13:15:00,82.37,82.37,82.28,82.28,4691.0,68.3925,68.3925,68.3178,68.3178,4691.0
2017-03-15 13:20:00,82.29,82.3,82.26,82.27,3694.0,68.3261,68.3344,68.3012,68.3095,3694.0
2017-03-15 13:25:00,82.27,82.3,82.26,82.28,8252.0,68.3095,68.3344,68.3012,68.3178,8252.0
2017-03-15 13:30:00,82.27,82.3,82.25,82.27,8076.0,68.3095,68.3344,68.2929,68.3095,8076.0
2017-03-15 13:35:00,82.26,82.31,82.26,82.3,3641.0,68.3012,68.3427,68.3012,68.3344,3641.0
2017-03-15 13:40:00,82.3,82.3,82.25,82.28,4426.0,68.3344,68.3344,68.2929,68.3178,4426.0
2017-03-15 13:45:00,82.28,82.28,82.25,82.26,3145.0,68.3178,68.3178,68.2929,68.3012,3145.0
2017-03-15 13:50:00,82.26,82.26,82.21,82.25,4048.0,68.3012,68.3012,68.2596,68.2929,4048.0
2017-03-15 13:55:00,82.25,82.26,82.18,82.23,7136.0,68.2929,68.3012,68.2347,68.2762,7136.0
2017-03-15 14:00:00,82.24,82.34,82.2,82.32,14546.0,68.2845,68.3676,68.2513,68.351,14546.0
2017-03-15 14:05:00,82.29,82.39,82.27,82.32,13586.0,68.3261,68.4091,68.3095,68.351,13586.0
2017-03-15 14:10:00,82.33,82.39,82.33,82.39,9004.0,68.3593,68.4091,68.3593,68.4091,9004.0
2017-03-15 14:15:00,82.39,82.43,82.36,82.4,8095.0,68.4091,68.4423,68.3842,68.4174,8095.0
2017-03-15 14:20:00,82.4,82.43,82.37,82.42,6596.0,68.4174,68.4423,68.3925,68.434,6596.0
2017-03-15 14:25:00,82.43,82.53,82.39,82.43,15882.0,68.4423,68.5253,68.4091,68.4423,15882.0
2017-03-15 14:30:00,82.44,82.46,82.39,82.44,13164.0,68.4506,68.4672,68.4091,68.4506,13164.0
2017-03-15 14:35:00,82.42,82.49,82.42,82.48,8556.0,68.434,68.4921,68.434,68.4838,8556.0
2017-03-15 14:40:00,82.47,82.48,82.43,82.46,8786.0,68.4755,68.4838,68.4423,68.4672,8786.0
2017-03-15 14:45:00,82.47,82.56,82.45,82.5,13117.0,68.4755,68.5502,68.4589,68.5004,13117.0
2017-03-15 14:50:00,82.51,82.63,82.48,82.54,13509.0,68.5087,68.6084,68.4838,68.5336,13509.0
2017-03-15 14:55:00,82.54,82.56,82.49,82.52,18035.0,68.5336,68.5502,68.4921,68.517,18035.0
2017-03-15 15:00:00,82.53,82.55,82.44,82.45,12271.0,68.5253,68.5419,68.4506,68.4589,12271.0
2017-03-15 15:05:00,82.47,82.52,82.44,82.47,11760.0,68.4755,68.517,68.4506,68.4755,11760.0
2017-03-15 15:10:00,82.46,82.57,82.45,82.54,14106.0,68.4672,68.5585,68.4589,68.5336,14106.0
2017-03-15 15:15:00,82.54,82.62,82.53,82.62,16001.0,68.5336,68.6001,68.5253,68.6001,16001.0
2017-03-15 15:20:00,82.6,82.6,82.56,82.57,13248.0,68.5835,68.5835,68.5502,68.5585,13248.0
2017-03-15 15:25:00,82.56,82.6,82.54,82.6,12590.0,68.5502,68.5835,68.5336,68.5835,12590.0
2017-03-15 15:30:00,82.6,82.74,82.6,82.72,24507.0,68.5835,68.6997,68.5835,68.6831,24507.0
2017-03-15 15:35:00,82.72,82.75,82.7,82.7,21923.0,68.6831,68.708,68.6665,68.6665,21923.0
2017-03-15 15:40:00,82.69,82.7,82.62,82.63,18778.0,68.6582,68.6665,68.6001,68.6084,18778.0
2017-03-15 15:45:00,82.63,82.68,82.61,82.64,31630.0,68.6084,68.6499,68.5918,68.6167,31630.0
2017-03-15 15:50:00,82.63,82.66,82.59,82.6,26631.0,68.6084,68.6333,68.5752,68.5835,26631.0
2017-03-15 15:55:00,82.61,82.64,82.58,82.61,46524.0,68.5918,68.6167,68.5669,68.5918,46524.0
2017-03-16 09:30:00,82.56,82.87,82.46,82.73,22327.0,68.5502,68.8076,68.4672,68.6914,22327.0
2017-03-16 09:35:00,82.79,82.83,82.67,82.72,7390.0,68.7412,68.7744,68.6416,68.6831,7390.0
2017-03-16 09:40:00,82.74,82.89,82.74,82.79,12013.0,68.6997,68.8242,68.6997,68.7412,12013.0
2017-03-16 09:45:00,82.79,82.85,82.75,82.75,15673.0,68.7412,68.791,68.708,68.708,15673.0
2017-03-16 09:50:00,82.75,82.85,82.7,82.85,25881.0,68.708,68.791,68.6665,68.791,25881.0
2017-03-16 09:55:00,82.86,82.89,82.82,82.82,12084.0,68.7993,68.8242,68.7661,68.7661,12084.0
2017-03-16 10:00:00,82.83,82.9,82.82,82.89,11447.0,68.7744,68.8326,68.7661,68.8242,11447.0
2017-03-16 10:05:00,82.89,82.91,82.81,82.84,15143.0,68.8242,68.8409,68.7578,68.7827,15143.0
2017-03-16 10:10:00,82.8,82.87,82.75,82.78,10621.0,68.7495,68.8076,68.708,68.7329,10621.0
2017-03-16 10:15:00,82.81,82.83,82.76,82.8,14497.0,68.7578,68.7744,68.7163,68.7495,14497.0
2017-03-16 10:20:00,82.76,82.78,82.7,82.72,16488.0,68.7163,68.7329,68.6665,68.6831,16488.0
2017-03-16 10:25:00,82.73,82.74,82.63,82.66,14125.0,68.6914,68.6997,68.6084,68.6333,14125.0
2017-03-16 10:30:00,82.64,82.67,82.63,82.67,13749.0,68.6167,68.6416,68.6084,68.6416,13749.0
2017-03-16 10:35:00,82.67,82.68,82.59,82.63,16910.0,68.6416,68.6499,68.5752,68.6084,16910.0
2017-03-16 10:40:00,82.6,82.74,82.6,82.73,21925.0,68.5835,68.6997,68.5835,68.6914,21925.0
2017-03-16 10:45:00,82.71,82.8,82.7,82.77,13374.0,68.6748,68.7495,68.6665,68.7246,13374.0
2017-03-16 10:50:00,82.76,82.81,82.72,82.8,15281.0,68.7163,68.7578,68.6831,68.7495,15281.0
2017-03-16 10:55:00,82.79,82.95,82.77,82.91,30989.0,68.7412,68.8741,68.7246,68.8409,30989.0
2017-03-16 11:00:00,82.94,82.94,82.82,82.88,24859.0,68.8658,68.8658,68.7661,68.8159,24859.0
2017-03-16 11:05:00,82.88,82.93,82.83,82.92,21475.0,68.8159,68.8575,68.7744,68.8492,21475.0
2017-03-16 11:10:00,82.93,82.95,82.89,82.91,10578.0,68.8575,68.8741,68.8242,68.8409,10578.0
2017-03-16 11:15:00,82.9,82.95,82.88,82.92,14357.0,68.8326,68.8741,68.8159,68.8492,14357.0
2017-03-16 11:20:00,82.92,82.97,82.87,82.95,15974.0,68.8492,68.8907,68.8076,68.8741,15974.0
2017-03-16 11:25:00,82.9,83.0,82.88,82.97,13156.0,68.8326,68.9156,68.8159,68.8907,13156.0
2017-03-16 11:30:00,82.97,83.0,82.92,82.95,8387.0,68.8907,68.9156,68.8492,68.8741,8387.0
2017-03-16 11:35:00,82.95,82.95,82.87,82.91,7936.0,68.8741,68.8741,68.8076,68.8409,7936.0
2017-03-16 11:40:00,82.88,82.93,82.86,82.89,11062.0,68.8159,68.8575,68.7993,68.8242,11062.0
2017-03-16 11:45:00,82.88,82.97,82.87,82.95,18032.0,68.8159,68.8907,68.8076,68.8741,18032.0
2017-03-16 11:50:00,82.94,82.99,82.92,82.95,19457.0,68.8658,68.9073,68.8492,68.8741,19457.0
2017-03-16 11:55:00,82.94,82.99,82.9,82.94,19139.0,68.8658,68.9073,68.8326,68.8658,19139.0
2017-03-16 12:00:00,82.93,82.95,82.86,82.9,19587.0,68.8575,68.8741,68.7993,68.8326,19587.0
2017-03-16 12:05:00,82.9,82.9,82.79,82.8,16237.0,68.8326,68.8326,68.7412,68.7495,16237.0
2017-03-16 12:10:00,82.8,82.82,82.77,82.8,11306.0,68.7495,68.7661,68.7246,68.7495,11306.0
2017-03-16 12:15:00,82.8,82.88,82.79,82.88,18847.0,68.7495,68.8159,68.7412,68.8159,18847.0
2017-03-16 12:20:00,82.86,82.9,82.83,82.9,12223.0,68.7993,68.8326,68.7744,68.8326,12223.0
2017-03-16 12:25:00,82.87,82.9,82.87,82.88,8396.0,68.8076,68.8326,68.8076,68.8159,8396.0
2017-03-16 12:30:00,82.87,82.9,82.84,82.85,12379.0,68.8076,68.8326,68.7827,68.791,12379.0
2017-03-16 12:35:00,82.85,82.89,82.85,82.87,8897.0,68.791,68.8242,68.791,68.8076,8897.0
2017-03-16 12:40:00,82.86,82.9,82.85,82.88,9243.0,68.7993,68.8326,68.791,68.8159,9243.0
2017-03-16 12:45:00,82.88,82.96,82.88,82.91,12304.0,68.8159,68.8824,68.8159,68.8409,12304.0
2017-03-16 12:50:00,82.9,82.94,82.87,82.89,13884.0,68.8326,68.8658,68.8076,68.8242,13884.0
2017-03-16 12:55:00,82.92,82.92,82.86,82.89,13696.0,68.8492,68.8492,68.7993,68.8242,13696.0
2017-03-16 13:00:00,82.89,82.9,82.83,82.9,13978.0,68.8242,68.8326,68.7744,68.8326,13978.0
2017-03-16 13:05:00,82.9,82.91,82.85,82.86,11741.0,68.8326,68.8409,68.791,68.7993,11741.0
2017-03-16 13:10:00,82.87,82.88,82.81,82.88,15032.0,68.8076,68.8159,68.7578,68.8159,15032.0
2017-03-16 13:15:00,82.87,82.88,82.8,82.83,18257.0,68.8076,68.8159,68.7495,68.7744,18257.0
2017-03-16 13:20:00,82.84,82.89,82.81,82.87,14929.0,68.7827,68.8242,68.7578,68.8076,14929.0
2017-03-16 13:25:00,82.87,82.89,82.82,82.82,10006.0,68.8076,68.8242,68.7661,68.7661,10006.0
2017-03-16 13:30:00,82.83,82.88,82.81,82.85,15798.0,68.7744,68.8159,68.7578,68.791,15798.0
2017-03-16 13:35:00,82.85,82.86,82.8,82.82,9049.0,68.791,68.7993,68.7495,68.7661,9049.0
2017-03-16 13:40:00,82.81,82.88,82.79,82.88,12280.0,68.7578,68.8159,68.7412,68.8159,12280.0
2017-03-16 13:45:00,82.89,82.89,82.86,82.86,6175.0,68.8242,68.8242,68.7993,68.7993,6175.0
2017-03-16 13:50:00,82.86,82.93,82.86,82.92,7666.0,68.7993,68.8575,68.7993,68.8492,7666.0
2017-03-16 13:55:00,82.91,82.91,82.85,82.85,6740.0,68.8409,68.8409,68.791,68.791,6740.0
2017-03-16 14:00:00,82.85,82.88,82.81,82.88,11259.0,68.791,68.8159,68.7578,68.8159,11259.0
2017-03-16 14:05:00,82.88,82.89,82.85,82.87,7686.0,68.8159,68.8242,68.791,68.8076,7686.0
2017-03-16 14:10:00,82.89,82.89,82.85,82.89,11930.0,68.8242,68.8242,68.791,68.8242,11930.0
2017-03-16 14:15:00,82.89,82.9,82.87,82.88,7134.0,68.8242,68.8326,68.8076,68.8159,7134.0
2017-03-16 14:20:00,82.88,82.92,82.87,82.87,13839.0,68.8159,68.8492,68.8076,68.8076,13839.0
2017-03-16 14:25:00,82.86,82.89,82.86,82.88,5667.0,68.7993,68.8242,68.7993,68.8159,5667.0
2017-03-16 14:30:00,82.88,82.89,82.85,82.85,7738.0,68.8159,68.8242,68.791,68.791,7738.0
2017-03-16 14:35:00,82.86,82.89,82.85,82.87,14580.0,68.7993,68.8242,68.791,68.8076,14580.0
2017-03-16 14:40:00,82.85,82.9,82.84,82.84,15905.0,68.791,68.8326,68.7827,68.7827,15905.0
2017-03-16 14:45:00,82.83,82.87,82.82,82.82,15166.0,68.7744,68.8076,68.7661,68.7661,15166.0
2017-03-16 14:50:00,82.82,82.87,82.78,82.79,16198.0,68.7661,68.8076,68.7329,68.7412,16198.0
2017-03-16 14:55:00,82.78,82.81,82.76,82.76,13781.0,68.7329,68.7578,68.7163,68.7163,13781.0
2017-03-16 15:00:00,82.76,82.78,82.68,82.71,23980.0,68.7163,68.7329,68.6499,68.6748,23980.0
2017-03-16 15:05:00,82.71,82.74,82.7,82.72,12620.0,68.6748,68.6997,68.6665,68.6831,12620.0
2017-03-16 15:10:00,82.73,82.81,82.7,82.81,18559.0,68.6914,68.7578,68.6665,68.7578,18559.0
2017-03-16 15:15:00,82.82,82.85,82.8,82.81,21080.0,68.7661,68.791,68.7495,68.7578,21080.0
2017-03-16 15:20:00,82.81,82.88,82.81,82.88,15968.0,68.7578,68.8159,68.7578,68.8159,15968.0
2017-03-16 15:25:00,82.87,82.88,82.79,82.83,25462.0,68.8076,68.8159,68.7412,68.7744,25462.0
2017-03-16 15:30:00,82.84,82.87,82.8,82.85,30426.0,68.7827,68.8076,68.7495,68.791,30426.0
2017-03-16 15:35:00,82.86,82.89,82.84,82.88,26012.0,68.7993,68.8242,68.7827,68.8159,26012.0
2017-03-16 15:40:00,82.88,82.89,82.84,82.85,36617.0,68.8159,68.8242,68.7827,68.791,36617.0
2017-03-16 15:45:00,82.86,82.89,82.8,82.81,52534.0,68.7993,68.8242,68.7495,68.7578,52534.0
2017-03-16 15:50:00,82.81,82.83,82.8,82.81,51511.0,68.7578,68.7744,68.7495,68.7578,51511.0
2017-03-16 15:55:00,82.82,82.9,82.81,82.89,133019.0,68.7661,68.8326,68.7578,68.8242,133019.0
2017-03-17 09:30:00,82.9,82.97,82.78,82.87,325465.0,68.8326,68.8907,68.7329,68.8076,325465.0
2017-03-17 09:35:00,82.93,82.97,82.8,82.86,28192.0,68.8575,68.8907,68.7495,68.7993,28192.0
2017-03-17 09:40:00,82.89,83.09,82.87,83.05,27984.0,68.8242,68.9903,68.8076,68.9571,27984.0
2017-03-17 09:45:00,83.03,83.05,82.93,83.0,22334.0,68.9405,68.9571,68.8575,68.9156,22334.0
2017-03-17 09:50:00,83.02,83.05,82.95,82.97,7569.0,68.9322,68.9571,68.8741,68.8907,7569.0
2017-03-17 09:55:00,82.98,82.98,82.88,82.91,9594.0,68.899,68.899,68.8159,68.8409,9594.0
2017-03-17 10:00:00,82.91,83.01,82.91,82.97,13593.0,68.8409,68.9239,68.8409,68.8907,13593.0
2017-03-17 10:05:00,82.97,83.01,82.92,82.97,6567.0,68.8907,68.9239,68.8492,68.8907,6567.0
2017-03-17 10:10:00,82.94,82.94,82.83,82.83,13220.0,68.8658,68.8658,68.7744,68.7744,13220.0
2017-03-17 10:15:00,82.85,82.93,82.84,82.89,9673.0,68.791,68.8575,68.7827,68.8242,9673.0
2017-03-17 10:20:00,82.89,82.92,82.83,82.86,9793.0,68.8242,68.8492,68.7744,68.7993,9793.0
2017-03-17 10:25:00,82.86,82.9,82.8,82.9,10662.0,68.7993,68.8326,68.7495,68.8326,10662.0
2017-03-17 10:30:00,82.9,82.9,82.82,82.86,8722.0,68.8326,68.8326,68.7661,68.7993,8722.0
2017-03-17 10:35:00,82.84,82.85,82.79,82.81,7382.0,68.7827,68.791,68.7412,68.7578,7382.0
2017-03-17 10:40:00,82.81,82.85,82.77,82.77,10128.0,68.7578,68.791,68.7246,68.7246,10128.0
2017-03-17 10:45:00,82.8,82.8,82.75,82.77,10619.0,68.7495,68.7495,68.708,68.7246,10619.0
2017-03-17 10:50:00,82.78,82.8,82.67,82.67,22558.0,68.7329,68.7495,68.6416,68.6416,22558.0
2017-03-17 10:55:00,82.65,82.7,82.65,82.67,10201.0,68.625,68.6665,68.625,68.6416,10201.0
2017-03-17 11:00:00,82.68,82.7,82.61,82.61,10280.0,68.6499,68.6665,68.5918,68.5918,10280.0
2017-03-17 11:05:00,82.62,82.73,82.62,82.69,6393.0,68.6001,68.6914,68.6001,68.6582,6393.0
2017-03-17 11:10:00,82.69,82.72,82.63,82.66,13236.0,68.6582,68.6831,68.6084,68.6333,13236.0
2017-03-17 11:15:00,82.66,82.7,82.64,82.64,7657.0,68.6333,68.6665,68.6167,68.6167,7657.0
2017-03-17 11:20:00,82.65,82.67,82.63,82.63,7194.0,68.625,68.6416,68.6084,68.6084,7194.0
2017-03-17 11:25:00,82.64,82.69,82.63,82.67,6950.0,68.6167,68.6582,68.6084,68.6416,6950.0
2017-03-17 11:30:00,82.67,82.67,82.62,82.64,9066.0,68.6416,68.6416,68.6001,68.6167,9066.0
2017-03-17 11:35:00,82.64,82.67,82.6,82.62,11234.0,68.6167,68.6416,68.5835,68.6001,11234.0
2017-03-17 11:40:00,82.62,82.66,82.6,82.64,13206.0,68.6001,68.6333,68.5835,68.6167,13206.0
2017-03-17 11:45:00,82.65,82.65,82.61,82.63,9345.0,68.625,68.625,68.5918,68.6084,9345.0
2017-03-17 11:50:00,82.64,82.68,82.61,82.63,5226.0,68.6167,68.6499,68.5918,68.6084,5226.0
2017-03-17 11:55:00,82.63,82.72,82.63,82.71,6950.0,68.6084,68.6831,68.6084,68.6748,6950.0
2017-03-17 12:00:00,82.71,82.72,82.67,82.7,8286.0,68.6748,68.6831,68.6416,68.6665,8286.0
2017-03-17 12:05:00,82.7,82.75,82.69,82.74,7014.0,68.6665,68.708,68.6582,68.6997,7014.0
2017-03-17 12:10:00,82.73,82.75,82.69,82.73,8035.0,68.6914,68.708,68.6582,68.6914,8035.0
2017-03-17 12:15:00,82.73,82.76,82.71,82.75,4730.0,68.6914,68.7163,68.6748,68.708,4730.0
2017-03-17 12:20:00,82.76,82.79,82.73,82.77,6339.0,68.7163,68.7412,68.6914,68.7246,6339.0
2017-03-17 12:25:00,82.76,82.76,82.74,82.76,4477.0,68.7163,68.7163,68.6997,68.7163,4477.0
2017-03-17 12:30:00,82.77,82.81,82.76,82.81,8257.0,68.7246,68.7578,68.7163,68.7578,8257.0
2017-03-17 12:35:00,82.81,82.82,82.79,82.81,7721.0,68.7578,68.7661,68.7412,68.7578,7721.0
2017-03-17 12:40:00,82.82,82.85,82.79,82.83,5448.0,68.7661,68.791,68.7412,68.7744,5448.0
2017-03-17 12:45:00,82.83,82.86,82.82,82.85,7327.0,68.7744,68.7993,68.7661,68.791,7327.0
2017-03-17 12:50:00,82.86,82.86,82.82,82.83,6368.0,68.7993,68.7993,68.7661,68.7744,6368.0
2017-03-17 12:55:00,82.82,82.84,82.82,82.83,10678.0,68.7661,68.7827,68.7661,68.7744,10678.0
2017-03-17 13:00:00,82.83,82.85,82.8,82.85,12958.0,68.7744,68.791,68.7495,68.791,12958.0
2017-03-17 13:05:00,82.84,82.85,82.82,82.82,4360.0,68.7827,68.791,68.7661,68.7661,4360.0
2017-03-17 13:10:00,82.83,82.88,82.82,82.88,4596.0,68.7744,68.8159,68.7661,68.8159,4596.0
2017-03-17 13:15:00,82.88,82.89,82.86,82.88,5448.0,68.8159,68.8242,68.7993,68.8159,5448.0
2017-03-17 13:20:00,82.89,82.9,82.87,82.89,7002.0,68.8242,68.8326,68.8076,68.8242,7002.0
2017-03-17 13:25:00,82.89,82.89,82.86,82.88,3584.0,68.8242,68.8242,68.7993,68.8159,3584.0
2017-03-17 13:30:00,82.88,82.9,82.87,82.9,6119.0,68.8159,68.8326,68.8076,68.8326,6119.0
2017-03-17 13:35:00,82.89,82.92,82.85,82.9,17953.0,68.8242,68.8492,68.791,68.8326,17953.0
2017-03-17 13:40:00,82.9,82.91,82.89,82.89,6168.0,68.8326,68.8409,68.8242,68.8242,6168.0
2017-03-17 13:45:00,82.89,82.89,82.86,82.88,5778.0,68.8242,68.8242,68.7993,68.8159,5778.0
2017-03-17 13:50:00,82.88,82.89,82.86,82.87,5186.0,68.8159,68.8242,68.7993,68.8076,5186.0
2017-03-17 13:55:00,82.86,82.88,82.85,82.88,7249.0,68.7993,68.8159,68.791,68.8159,7249.0
2017-03-17 14:00:00,82.87,82.91,82.87,82.9,8231.0,68.8076,68.8409,68.8076,68.8326,8231.0
2017-03-17 14:05:00,82.91,82.94,82.9,82.93,7298.0,68.8409,68.8658,68.8326,68.8575,7298.0
2017-03-17 14:10:00,82.93,83.03,82.93,83.03,14819.0,68.8575,68.9405,68.8575,68.9405,14819.0
2017-03-17 14:15:00,83.04,83.04,82.99,83.02,7581.0,68.9488,68.9488,68.9073,68.9322,7581.0
2017-03-17 14:20:00,83.03,83.03,83.0,83.01,12582.0,68.9405,68.9405,68.9156,68.9239,12582.0
2017-03-17 14:25:00,83.0,83.04,83.0,83.02,13980.0,68.9156,68.9488,68.9156,68.9322,13980.0
2017-03-17 14:30:00,83.02,83.05,83.01,83.04,11399.0,68.9322,68.9571,68.9239,68.9488,11399.0
2017-03-17 14:35:00,83.05,83.06,83.0,83.05,15352.0,68.9571,68.9654,68.9156,68.9571,15352.0
2017-03-17 14:40:00,83.05,83.08,83.03,83.06,8121.0,68.9571,68.982,68.9405,68.9654,8121.0
2017-03-17 14:45:00,83.07,83.08,83.05,83.05,5218.0,68.9737,68.982,68.9571,68.9571,5218.0
2017-03-17 14:50:00,83.05,83.07,83.02,83.05,9284.0,68.9571,68.9737,68.9322,68.9571,9284.0
2017-03-17 14:55:00,83.05,83.07,83.04,83.06,10245.0,68.9571,68.9737,68.9488,68.9654,10245.0
2017-03-17 15:00:00,83.06,83.08,83.05,83.08,14968.0,68.9654,68.982,68.9571,68.982,14968.0
2017-03-17 15:05:00,83.06,83.06,82.98,82.98,14515.0,68.9654,68.9654,68.899,68.899,14515.0
2017-03-17 15:10:00,82.97,82.97,82.89,82.91,10267.0,68.8907,68.8907,68.8242,68.8409,10267.0
2017-03-17 15:15:00,82.89,82.93,82.89,82.92,10495.0,68.8242,68.8575,68.8242,68.8492,10495.0
2017-03-17 15:20:00,82.92,82.92,82.85,82.86,8176.0,68.8492,68.8492,68.791,68.7993,8176.0
2017-03-17 15:25:00,82.85,82.86,82.81,82.83,17104.0,68.791,68.7993,68.7578,68.7744,17104.0
2017-03-17 15:30:00,82.82,82.88,82.79,82.81,29948.0,68.7661,68.8159,68.7412,68.7578,29948.0
2017-03-17 15:35:00,82.81,82.84,82.77,82.81,22564.0,68.7578,68.7827,68.7246,68.7578,22564.0
2017-03-17 15:40:00,82.81,82.85,82.8,82.83,25713.0,68.7578,68.791,68.7495,68.7744,25713.0
2017-03-17 15:45:00,82.85,82.93,82.82,82.91,38368.0,68.791,68.8575,68.7661,68.8409,38368.0
2017-03-17 15:50:00,82.91,82.94,82.89,82.9,43196.0,68.8409,68.8658,68.8242,68.8326,43196.0
2017-03-17 15:55:00,82.9,82.96,82.84,82.84,93312.0,68.8326,68.8824,68.7827,68.7827,93312.0
2017-03-20 09:30:00,82.85,83.06,82.62,82.92,24850.0,68.791,68.9654,68.6001,68.8492,24850.0
2017-03-20 09:35:00,82.91,82.96,82.74,82.76,9528.0,68.8409,68.8824,68.6997,68.7163,9528.0
2017-03-20 09:40:00,82.76,82.79,82.71,82.72,8567.0,68.7163,68.7412,68.6748,68.6831,8567.0
2017-03-20 09:45:00,82.67,82.71,82.56,82.7,6487.0,68.6416,68.6748,68.5502,68.6665,6487.0
2017-03-20 09:50:00,82.71,82.75,82.61,82.61,9434.0,68.6748,68.708,68.5918,68.5918,9434.0
2017-03-20 09:55:00,82.64,82.77,82.64,82.75,8233.0,68.6167,68.7246,68.6167,68.708,8233.0
2017-03-20 10:00:00,82.74,82.79,82.7,82.72,10641.0,68.6997,68.7412,68.6665,68.6831,10641.0
2017-03-20 10:05:00,82.75,82.79,82.71,82.74,11240.0,68.708,68.7412,68.6748,68.6997,11240.0
2017-03-20 10:10:00,82.74,82.85,82.73,82.85,4700.0,68.6997,68.791,68.6914,68.791,4700.0
2017-03-20 10:15:00,82.86,82.86,82.77,82.83,8724.0,68.7993,68.7993,68.7246,68.7744,8724.0
2017-03-20 10:20:00,82.85,82.96,82.84,82.9,5439.0,68.791,68.8824,68.7827,68.8326,5439.0
2017-03-20 10:25:00,82.91,82.97,82.88,82.94,5578.0,68.8409,68.8907,68.8159,68.8658,5578.0
2017-03-20 10:30:00,82.93,82.93,82.85,82.88,3324.0,68.8575,68.8575,68.791,68.8159,3324.0
2017-03-20 10:35:00,82.86,82.93,82.8,82.85,10930.0,68.7993,68.8575,68.7495,68.791,10930.0
2017-03-20 10:40:00,82.85,82.92,82.85,82.85,10282.0,68.791,68.8492,68.791,68.791,10282.0
2017-03-20 10:45:00,82.88,82.94,82.88,82.91,5902.0,68.8159,68.8658,68.8159,68.8409,5902.0
2017-03-20 10:50:00,82.92,82.98,82.9,82.92,9074.0,68.8492,68.899,68.8326,68.8492,9074.0
2017-03-20 10:55:00,82.9,83.05,82.9,83.05,11213.0,68.8326,68.9571,68.8326,68.9571,11213.0
2017-03-20 11:00:00,83.03,83.04,82.95,83.01,24990.0,68.9405,68.9488,68.8741,68.9239,24990.0
2017-03-20 11:05:00,83.01,83.02,82.98,82.98,9198.0,68.9239,68.9322,68.899,68.899,9198.0
2017-03-20 11:10:00,82.98,82.99,82.93,82.94,17457.0,68.899,68.9073,68.8575,68.8658,17457.0
2017-03-20 11:15:00,82.93,82.96,82.88,82.91,7982.0,68.8575,68.8824,68.8159,68.8409,7982.0
2017-03-20 11:20:00,82.91,82.99,82.89,82.96,5064.0,68.8409,68.9073,68.8242,68.8824,5064.0
2017-03-20 11:25:00,82.96,82.96,82.88,82.88,4665.0,68.8824,68.8824,68.8159,68.8159,4665.0
2017-03-20 11:30:00,82.9,82.9,82.86,82.86,2398.0,68.8326,68.8326,68.7993,68.7993,2398.0
2017-03-20 11:35:00,82.87,82.93,82.87,82.91,4900.0,68.8076,68.8575,68.8076,68.8409,4900.0
2017-03-20 11:40:00,82.9,82.91,82.88,82.91,3455.0,68.8326,68.8409,68.8159,68.8409,3455.0
2017-03-20 11:45:00,82.9,82.92,82.88,82.89,4762.0,68.8326,68.8492,68.8159,68.8242,4762.0
2017-03-20 11:50:00,82.89,82.95,82.88,82.94,4162.0,68.8242,68.8741,68.8159,68.8658,4162.0
2017-03-20 11:55:00,82.95,82.95,82.92,82.94,5245.0,68.8741,68.8741,68.8492,68.8658,5245.0
2017-03-20 12:00:00,82.94,82.94,82.87,82.87,11186.0,68.8658,68.8658,68.8076,68.8076,11186.0
2017-03-20 12:05:00,82.88,82.9,82.86,82.86,7499.0,68.8159,68.8326,68.7993,68.7993,7499.0
2017-03-20 12:10:00,82.87,82.87,82.82,82.83,6513.0,68.8076,68.8076,68.7661,68.7744,6513.0
2017-03-20 12:15:00,82.81,82.81,82.77,82.77,9821.0,68.7578,68.7578,68.7246,68.7246,9821.0
2017-03-20 12:20:00,82.77,82.8,82.77,82.8,9290.0,68.7246,68.7495,68.7246,68.7495,9290.0
2017-03-20 12:25:00,82.8,82.81,82.78,82.8,9583.0,68.7495,68.7578,68.7329,68.7495,9583.0
2017-03-20 12:30:00,82.81,82.81,82.8,82.81,11932.0,68.7578,68.7578,68.7495,68.7578,11932.0
2017-03-20 12:35:00,82.81,82.83,82.8,82.83,5699.0,68.7578,68.7744,68.7495,68.7744,5699.0
2017-03-20 12:40:00,82.83,82.93,82.83,82.92,4019.0,68.7744,68.8575,68.7744,68.8492,4019.0
2017-03-20 12:45:00,82.93,82.97,82.87,82.87,7726.0,68.8575,68.8907,68.8076,68.8076,7726.0
2017-03-20 12:50:00,82.87,82.91,82.87,82.88,9264.0,68.8076,68.8409,68.8076,68.8159,9264.0
2017-03-20 12:55:00,82.88,82.9,82.87,82.89,5719.0,68.8159,68.8326,68.8076,68.8242,5719.0
2017-03-20 13:00:00,82.88,82.9,82.79,82.79,9500.0,68.8159,68.8326,68.7412,68.7412,9500.0
2017-03-20 13:05:00,82.78,82.83,82.78,82.81,13087.0,68.7329,68.7744,68.7329,68.7578,13087.0
2017-03-20 13:10:00,82.81,82.83,82.81,82.82,4810.0,68.7578,68.7744,68.7578,68.7661,4810.0
2017-03-20 13:15:00,82.82,82.84,82.81,82.84,5775.0,68.7661,68.7827,68.7578,68.7827,5775.0
2017-03-20 13:20:00,82.84,82.89,82.83,82.89,11185.0,68.7827,68.8242,68.7744,68.8242,11185.0
2017-03-20 13:25:00,82.9,82.9,82.86,82.86,6162.0,68.8326,68.8326,68.7993,68.7993,6162.0
2017-03-20 13:30:00,82.87,82.94,82.86,82.94,8359.0,68.8076,68.8658,68.7993,68.8658,8359.0
2017-03-20 13:35:00,82.94,82.94,82.86,82.89,6072.0,68.8658,68.8658,68.7993,68.8242,6072.0
2017-03-20 13:40:00,82.86,82.86,82.77,82.77,6742.0,68.7993,68.7993,68.7246,68.7246,6742.0
2017-03-20 13:45:00,82.76,82.83,82.76,82.79,20197.0,68.7163,68.7744,68.7163,68.7412,20197.0
2017-03-20 13:50:00,82.8,82.85,82.76,82.83,9820.0,68.7495,68.791,68.7163,68.7744,9820.0
2017-03-20 13:55:00,82.83,82.86,82.8,82.84,9475.0,68.7744,68.7993,68.7495,68.7827,9475.0
2017-03-20 14:00:00,82.85,82.85,82.78,82.8,7902.0,68.791,68.791,68.7329,68.7495,7902.0
2017-03-20 14:05:00,82.78,82.83,82.78,82.82,9029.0,68.7329,68.7744,68.7329,68.7661,9029.0
2017-03-20 14:10:00,82.82,82.82,82.75,82.77,5581.0,68.7661,68.7661,68.708,68.7246,5581.0
2017-03-20 14:15:00,82.76,82.79,82.74,82.78,33328.0,68.7163,68.7412,68.6997,68.7329,33328.0
2017-03-20 14:20:00,82.77,82.77,82.73,82.74,6111.0,68.7246,68.7246,68.6914,68.6997,6111.0
2017-03-20 14:25:00,82.74,82.76,82.69,82.69,12041.0,68.6997,68.7163,68.6582,68.6582,12041.0
2017-03-20 14:30:00,82.69,82.69,82.63,82.64,15080.0,68.6582,68.6582,68.6084,68.6167,15080.0
2017-03-20 14:35:00,82.65,82.66,82.54,82.57,30313.0,68.625,68.6333,68.5336,68.5585,30313.0
2017-03-20 14:40:00,82.56,82.57,82.53,82.54,12876.0,68.5502,68.5585,68.5253,68.5336,12876.0
2017-03-20 14:45:00,82.54,82.55,82.49,82.5,17820.0,68.5336,68.5419,68.4921,68.5004,17820.0
2017-03-20 14:50:00,82.5,82.52,82.46,82.47,29730.0,68.5004,68.517,68.4672,68.4755,29730.0
2017-03-20 14:55:00,82.46,82.48,82.45,82.47,23449.0,68.4672,68.4838,68.4589,68.4755,23449.0
2017-03-20 15:00:00,82.47,82.48,82.44,82.47,10869.0,68.4755,68.4838,68.4506,68.4755,10869.0
2017-03-20 15:05:00,82.46,82.52,82.46,82.51,8600.0,68.4672,68.517,68.4672,68.5087,8600.0
2017-03-20 15:10:00,82.51,82.55,82.48,82.54,22985.0,68.5087,68.5419,68.4838,68.5336,22985.0
2017-03-20 15:15:00,82.54,82.6,82.54,82.58,8181.0,68.5336,68.5835,68.5336,68.5669,8181.0
2017-03-20 15:20:00,82.58,82.6,82.55,82.59,11549.0,68.5669,68.5835,68.5419,68.5752,11549.0
2017-03-20 15:25:00,82.6,82.61,82.57,82.59,13058.0,68.5835,68.5918,68.5585,68.5752,13058.0
2017-03-20 15:30:00,82.59,82.62,82.58,82.59,18213.0,68.5752,68.6001,68.5669,68.5752,18213.0
2017-03-20 15:35:00,82.59,82.6,82.53,82.54,18422.0,68.5752,68.5835,68.5253,68.5336,18422.0
2017-03-20 15:40:00,82.54,82.55,82.51,82.55,20483.0,68.5336,68.5419,68.5087,68.5419,20483.0
2017-03-20 15:45:00,82.55,82.55,82.42,82.43,40334.0,68.5419,68.5419,68.434,68.4423,40334.0
2017-03-20 15:50:00,82.44,82.48,82.4,82.42,37827.0,68.4506,68.4838,68.4174,68.434,37827.0
2017-03-20 15:55:00,82.42,82.44,82.3,82.35,91095.0,68.434,68.4506,68.3344,68.3759,91095.0
2017-03-21 09:30:00,82.46,82.7,82.42,82.69,14270.0,68.4672,68.6665,68.434,68.6582,14270.0
2017-03-21 09:35:00,82.64,82.67,82.58,82.67,15019.0,68.6167,68.6416,68.5669,68.6416,15019.0
2017-03-21 09:40:00,82.68,82.7,82.6,82.63,19892.0,68.6499,68.6665,68.5835,68.6084,19892.0
2017-03-21 09:45:00,82.63,82.64,82.56,82.63,13943.0,68.6084,68.6167,68.5502,68.6084,13943.0
2017-03-21 09:50:00,82.61,82.64,82.58,82.62,12715.0,68.5918,68.6167,68.5669,68.6001,12715.0
2017-03-21 09:55:00,82.61,82.65,82.56,82.56,17366.0,68.5918,68.625,68.5502,68.5502,17366.0
2017-03-21 10:00:00,82.56,82.56,82.36,82.47,11537.0,68.5502,68.5502,68.3842,68.4755,11537.0
2017-03-21 10:05:00,82.46,82.5,82.45,82.49,6624.0,68.4672,68.5004,68.4589,68.4921,6624.0
2017-03-21 10:10:00,82.49,82.5,82.34,82.38,6850.0,68.4921,68.5004,68.3676,68.4008,6850.0
2017-03-21 10:15:00,82.36,82.39,82.31,82.36,18085.0,68.3842,68.4091,68.3427,68.3842,18085.0
2017-03-21 10:20:00,82.36,82.44,82.35,82.35,10904.0,68.3842,68.4506,68.3759,68.3759,10904.0
2017-03-21 10:25:00,82.38,82.42,82.28,82.36,14355.0,68.4008,68.434,68.3178,68.3842,14355.0
2017-03-21 10:30:00,82.37,82.4,82.32,82.38,16747.0,68.3925,68.4174,68.351,68.4008,16747.0
2017-03-21 10:35:00,82.35,82.45,82.35,82.43,18125.0,68.3759,68.4589,68.3759,68.4423,18125.0
2017-03-21 10:40:00,82.43,82.46,82.29,82.3,17713.0,68.4423,68.4672,68.3261,68.3344,17713.0
2017-03-21 10:45:00,82.28,82.39,82.28,82.37,11707.0,68.3178,68.4091,68.3178,68.3925,11707.0
2017-03-21 10:50:00,82.36,82.39,82.18,82.22,31355.0,68.3842,68.4091,68.2347,68.2679,31355.0
2017-03-21 10:55:00,82.26,82.28,82.14,82.21,14681.0,68.3012,68.3178,68.2015,68.2596,14681.0
2017-03-21 11:00:00,82.22,82.25,82.13,82.13,10690.0,68.2679,68.2929,68.1932,68.1932,10690.0
2017-03-21 11:05:00,82.1,82.16,82.06,82.14,14872.0,68.1683,68.2181,68.1351,68.2015,14872.0
2017-03-21 11:10:00,82.13,82.16,82.05,82.08,14080.0,68.1932,68.2181,68.1268,68.1517,14080.0
2017-03-21 11:15:00,82.07,82.07,81.89,81.94,21297.0,68.1434,68.1434,67.9939,68.0355,21297.0
2017-03-21 11:20:00,81.94,82.06,81.89,82.02,15078.0,68.0355,68.1351,67.9939,68.1019,15078.0
2017-03-21 11:25:00,82.0,82.08,81.95,82.05,15905.0,68.0853,68.1517,68.0438,68.1268,15905.0
2017-03-21 11:30:00,82.02,82.04,81.95,81.95,14679.0,68.1019,68.1185,68.0438,68.0438,14679.0
2017-03-21 11:35:00,81.96,82.01,81.89,81.95,20974.0,68.0521,68.0936,67.9939,68.0438,20974.0
2017-03-21 11:40:00,81.96,82.02,81.94,82.02,23047.0,68.0521,68.1019,68.0355,68.1019,23047.0
2017-03-21 11:45:00,82.02,82.09,82.0,82.06,13103.0,68.1019,68.16,68.0853,68.1351,13103.0
2017-03-21 11:50:00,82.07,82.14,82.04,82.13,9517.0,68.1434,68.2015,68.1185,68.1932,9517.0
2017-03-21 11:55:00,82.12,82.17,82.11,82.15,7910.0,68.1849,68.2264,68.1766,68.2098,7910.0
2017-03-21 12:00:00,82.14,82.15,82.05,82.15,13999.0,68.2015,68.2098,68.1268,68.2098,13999.0
2017-03-21 12:05:00,82.15,82.2,82.12,82.15,8670.0,68.2098,68.2513,68.1849,68.2098,8670.0
2017-03-21 12:10:00,82.16,82.16,82.08,82.08,8569.0,68.2181,68.2181,68.1517,68.1517,8569.0
2017-03-21 12:15:00,82.08,82.11,82.02,82.04,18276.0,68.1517,68.1766,68.1019,68.1185,18276.0
2017-03-21 12:20:00,82.04,82.09,82.02,82.05,9966.0,68.1185,68.16,68.1019,68.1268,9966.0
2017-03-21 12:25:00,82.05,82.05,81.93,81.98,13903.0,68.1268,68.1268,68.0272,68.0687,13903.0
2017-03-21 12:30:00,81.97,82.0,81.92,81.92,17559.0,68.0604,68.0853,68.0188,68.0188,17559.0
2017-03-21 12:35:00,81.92,81.99,81.91,81.96,14070.0,68.0188,68.077,68.0105,68.0521,14070.0
2017-03-21 12:40:00,81.95,81.96,81.9,81.91,10084.0,68.0438,68.0521,68.0022,68.0105,10084.0
2017-03-21 12:45:00,81.9,81.9,81.75,81.81,17709.0,68.0022,68.0022,67.8777,67.9275,17709.0
2017-03-21 12:50:00,81.81,81.86,81.8,81.85,11842.0,67.9275,67.969,67.9192,67.9607,11842.0
2017-03-21 12:55:00,81.84,81.9,81.83,81.85,36170.0,67.9524,68.0022,67.9441,67.9607,36170.0
2017-03-21 13:00:00,81.85,81.86,81.81,81.84,12085.0,67.9607,67.969,67.9275,67.9524,12085.0
2017-03-21 13:05:00,81.85,81.88,81.8,81.81,18868.0,67.9607,67.9856,67.9192,67.9275,18868.0
2017-03-21 13:10:00,81.81,81.86,81.74,81.76,18280.0,67.9275,67.969,67.8694,67.886,18280.0
2017-03-21 13:15:00,81.75,81.81,81.75,81.78,13284.0,67.8777,67.9275,67.8777,67.9026,13284.0
2017-03-21 13:20:00,81.79,81.82,81.71,81.75,17744.0,67.9109,67.9358,67.8445,67.8777,17744.0
2017-03-21 13:25:00,81.76,81.8,81.75,81.77,11313.0,67.886,67.9192,67.8777,67.8943,11313.0
2017-03-21 13:30:00,81.77,81.81,81.76,81.78,14864.0,67.8943,67.9275,67.886,67.9026,14864.0
2017-03-21 13:35:00,81.78,81.82,81.77,81.82,41432.0,67.9026,67.9358,67.8943,67.9358,41432.0
2017-03-21 13:40:00,81.83,81.84,81.73,81.75,17568.0,67.9441,67.9524,67.8611,67.8777,17568.0
2017-03-21 13:45:00,81.75,81.76,81.71,81.75,14633.0,67.8777,67.886,67.8445,67.8777,14633.0
2017-03-21 13:50:00,81.77,81.77,81.65,81.69,11222.0,67.8943,67.8943,67.7947,67.8279,11222.0
2017-03-21 13:55:00,81.69,81.73,81.69,81.71,15026.0,67.8279,67.8611,67.8279,67.8445,15026.0
2017-03-21 14:00:00,81.72,81.79,81.71,81.71,18292.0,67.8528,67.9109,67.8445,67.8445,18292.0
2017-03-21 14:05:00,81.71,81.8,81.71,81.79,20340.0,67.8445,67.9192,67.8445,67.9109,20340.0
2017-03-21 14:10:00,81.8,81.82,81.72,81.8,25309.0,67.9192,67.9358,67.8528,67.9192,25309.0
2017-03-21 14:15:00,81.81,81.87,81.79,81.87,23459.0,67.9275,67.9773,67.9109,67.9773,23459.0
2017-03-21 14:20:00,81.86,81.9,81.81,81.82,19864.0,67.969,68.0022,67.9275,67.9358,19864.0
2017-03-21 14:25:00,81.82,81.84,81.78,81.78,13909.0,67.9358,67.9524,67.9026,67.9026,13909.0
2017-03-21 14:30:00,81.79,81.88,81.79,81.85,18491.0,67.9109,67.9856,67.9109,67.9607,18491.0
2017-03-21 14:35:00,81.86,81.87,81.82,81.83,14736.0,67.969,67.9773,67.9358,67.9441,14736.0
2017-03-21 14:40:00,81.84,81.84,81.79,81.8,18596.0,67.9524,67.9524,67.9109,67.9192,18596.0
2017-03-21 14:45:00,81.8,81.8,81.7,81.75,17673.0,67.9192,67.9192,67.8362,67.8777,17673.0
2017-03-21 14:50:00,81.75,81.78,81.7,81.76,16979.0,67.8777,67.9026,67.8362,67.886,16979.0
2017-03-21 14:55:00,81.76,81.86,81.76,81.84,20232.0,67.886,67.969,67.886,67.9524,20232.0
2017-03-21 15:00:00,81.84,81.88,81.81,81.84,23112.0,67.9524,67.9856,67.9275,67.9524,23112.0
2017-03-21 15:05:00,81.85,81.92,81.84,81.87,20233.0,67.9607,68.0188,67.9524,67.9773,20233.0
2017-03-21 15:10:00,81.87,81.93,81.86,81.89,19575.0,67.9773,68.0272,67.969,67.9939,19575.0
2017-03-21 15:15:00,81.88,81.94,81.86,81.91,38021.0,67.9856,68.0355,67.969,68.0105,38021.0
2017-03-21 15:20:00,81.9,81.91,81.86,81.91,44793.0,68.0022,68.0105,67.969,68.0105,44793.0
2017-03-21 15:25:00,81.91,81.96,81.9,81.94,30757.0,68.0105,68.0521,68.0022,68.0355,30757.0
2017-03-21 15:30:00,81.94,81.98,81.91,81.93,47893.0,68.0355,68.0687,68.0105,68.0272,47893.0
2017-03-21 15:35:00,81.93,81.95,81.81,81.81,42210.0,68.0272,68.0438,67.9275,67.9275,42210.0
2017-03-21 15:40:00,81.81,81.82,81.7,81.7,40752.0,67.9275,67.9358,67.8362,67.8362,40752.0
2017-03-21 15:45:00,81.7,81.71,81.59,81.71,78844.0,67.8362,67.8445,67.7448,67.8445,78844.0
2017-03-21 15:50:00,81.69,81.71,81.6,81.67,81697.0,67.8279,67.8445,67.7532,67.8113,81697.0
2017-03-21 15:55:00,81.66,81.73,81.64,81.69,131955.0,67.803,67.8611,67.7864,67.8279,131955.0
2017-03-22 09:30:00,81.59,81.82,81.37,81.8,26854.0,67.7448,67.9358,67.5622,67.9192,26854.0
2017-03-22 09:35:00,81.74,81.8,81.65,81.73,14217.0,67.8694,67.9192,67.7947,67.8611,14217.0
2017-03-22 09:40:00,81.75,81.82,81.64,81.67,12195.0,67.8777,67.9358,67.7864,67.8113,12195.0
2017-03-22 09:45:00,81.69,81.77,81.67,81.67,11100.0,67.8279,67.8943,67.8113,67.8113,11100.0
2017-03-22 09:50:00,81.67,81.69,81.57,81.57,12192.0,67.8113,67.8279,67.7282,67.7282,12192.0
2017-03-22 09:55:00,81.56,81.62,81.52,81.52,9081.0,67.7199,67.7698,67.6867,67.6867,9081.0
2017-03-22 10:00:00,81.52,81.66,81.48,81.56,12104.0,67.6867,67.803,67.6535,67.7199,12104.0
2017-03-22 10:05:00,81.56,81.67,81.55,81.64,11787.0,67.7199,67.8113,67.7116,67.7864,11787.0
2017-03-22 10:10:00,81.65,81.68,81.58,81.62,8054.0,67.7947,67.8196,67.7365,67.7698,8054.0
2017-03-22 10:15:00,81.65,81.69,81.58,81.58,28304.0,67.7947,67.8279,67.7365,67.7365,28304.0
2017-03-22 10:20:00,81.57,81.74,81.56,81.64,15647.0,67.7282,67.8694,67.7199,67.7864,15647.0
2017-03-22 10:25:00,81.64,81.69,81.62,81.64,27269.0,67.7864,67.8279,67.7698,67.7864,27269.0
2017-03-22 10:30:00,81.65,81.66,81.55,81.6,24714.0,67.7947,67.803,67.7116,67.7532,24714.0
2017-03-22 10:35:00,81.58,81.74,81.57,81.72,25743.0,67.7365,67.8694,67.7282,67.8528,25743.0
2017-03-22 10:40:00,81.72,81.79,81.72,81.73,11884.0,67.8528,67.9109,67.8528,67.8611,11884.0
2017-03-22 10:45:00,81.73,81.73,81.64,81.64,17611.0,67.8611,67.8611,67.7864,67.7864,17611.0
2017-03-22 10:50:00,81.64,81.73,81.6,81.68,13945.0,67.7864,67.8611,67.7532,67.8196,13945.0
2017-03-22 10:55:00,81.68,81.68,81.61,81.62,17951.0,67.8196,67.8196,67.7615,67.7698,17951.0
2017-03-22 11:00:00,81.62,81.62,81.53,81.57,24116.0,67.7698,67.7698,67.695,67.7282,24116.0
2017-03-22 11:05:00,81.58,81.66,81.57,81.64,15572.0,67.7365,67.803,67.7282,67.7864,15572.0
2017-03-22 11:10:00,81.62,81.67,81.6,81.62,11405.0,67.7698,67.8113,67.7532,67.7698,11405.0
2017-03-22 11:15:00,81.64,81.76,81.62,81.72,19036.0,67.7864,67.886,67.7698,67.8528,19036.0
2017-03-22 11:20:00,81.72,81.75,81.65,81.7,29564.0,67.8528,67.8777,67.7947,67.8362,29564.0
2017-03-22 11:25:00,81.7,81.7,81.63,81.69,19783.0,67.8362,67.8362,67.7781,67.8279,19783.0
2017-03-22 11:30:00,81.69,81.72,81.61,81.68,14334.0,67.8279,67.8528,67.7615,67.8196,14334.0
2017-03-22 11:35:00,81.65,81.69,81.64,81.65,14384.0,67.7947,67.8279,67.7864,67.7947,14384.0
2017-03-22 11:40:00,81.66,81.68,81.64,81.67,9081.0,67.803,67.8196,67.7864,67.8113,9081.0
2017-03-22 11:45:00,81.66,81.69,81.64,81.68,12350.0,67.803,67.8279,67.7864,67.8196,12350.0
2017-03-22 11:50:00,81.69,81.73,81.69,81.72,2667.0,67.8279,67.8611,67.8279,67.8528,2667.0
2017-03-22 11:55:00,81.72,81.77,81.7,81.77,8669.0,67.8528,67.8943,67.8362,67.8943,8669.0
2017-03-22 12:00:00,81.76,81.76,81.73,81.73,6871.0,67.886,67.886,67.8611,67.8611,6871.0
2017-03-22 12:05:00,81.74,81.75,81.72,81.72,3130.0,67.8694,67.8777,67.8528,67.8528,3130.0
2017-03-22 12:10:00,81.72,81.72,81.66,81.66,5902.0,67.8528,67.8528,67.803,67.803,5902.0
2017-03-22 12:15:00,81.67,81.67,81.62,81.63,13397.0,67.8113,67.8113,67.7698,67.7781,13397.0
2017-03-22 12:20:00,81.63,81.64,81.54,81.56,9081.0,67.7781,67.7864,67.7033,67.7199,9081.0
2017-03-22 12:25:00,81.56,81.59,81.53,81.59,5137.0,67.7199,67.7448,67.695,67.7448,5137.0
2017-03-22 12:30:00,81.59,81.59,81.51,81.54,8343.0,67.7448,67.7448,67.6784,67.7033,8343.0
2017-03-22 12:35:00,81.55,81.59,81.54,81.54,7912.0,67.7116,67.7448,67.7033,67.7033,7912.0
2017-03-22 12:40:00,81.55,81.57,81.53,81.53,6699.0,67.7116,67.7282,67.695,67.695,6699.0
2017-03-22 12:45:00,81.52,81.56,81.49,81.52,7153.0,67.6867,67.7199,67.6618,67.6867,7153.0
2017-03-22 12:50:00,81.53,81.56,81.48,81.51,12174.0,67.695,67.7199,67.6535,67.6784,12174.0
2017-03-22 12:55:00,81.51,81.56,81.49,81.53,9700.0,67.6784,67.7199,67.6618,67.695,9700.0
2017-03-22 13:00:00,81.53,81.54,81.38,81.44,18788.0,67.695,67.7033,67.5705,67.6203,18788.0
2017-03-22 13:05:00,81.46,81.46,81.38,81.44,7369.0,67.6369,67.6369,67.5705,67.6203,7369.0
2017-03-22 13:10:00,81.44,81.47,81.42,81.45,8756.0,67.6203,67.6452,67.6037,67.6286,8756.0
2017-03-22 13:15:00,81.46,81.53,81.46,81.51,8994.0,67.6369,67.695,67.6369,67.6784,8994.0
2017-03-22 13:20:00,81.49,81.53,81.49,81.5,7112.0,67.6618,67.695,67.6618,67.6701,7112.0
2017-03-22 13:25:00,81.51,81.51,81.44,81.47,8230.0,67.6784,67.6784,67.6203,67.6452,8230.0
2017-03-22 13:30:00,81.48,81.52,81.47,81.48,14883.0,67.6535,67.6867,67.6452,67.6535,14883.0
2017-03-22 13:35:00,81.49,81.52,81.47,81.51,11046.0,67.6618,67.6867,67.6452,67.6784,11046.0
2017-03-22 13:40:00,81.52,81.53,81.49,81.5,6537.0,67.6867,67.695,67.6618,67.6701,6537.0
2017-03-22 13:45:00,81.5,81.51,81.44,81.47,12875.0,67.6701,67.6784,67.6203,67.6452,12875.0
2017-03-22 13:50:00,81.46,81.48,81.41,81.41,18370.0,67.6369,67.6535,67.5954,67.5954,18370.0
2017-03-22 13:55:00,81.41,81.42,81.37,81.39,11740.0,67.5954,67.6037,67.5622,67.5788,11740.0
2017-03-22 14:00:00,81.4,81.42,81.38,81.41,7478.0,67.5871,67.6037,67.5705,67.5954,7478.0
2017-03-22 14:05:00,81.4,81.4,81.35,81.4,11392.0,67.5871,67.5871,67.5456,67.5871,11392.0
2017-03-22 14:10:00,81.4,81.45,81.39,81.4,5892.0,67.5871,67.6286,67.5788,67.5871,5892.0
2017-03-22 14:15:00,81.41,81.41,81.34,81.34,14271.0,67.5954,67.5954,67.5373,67.5373,14271.0
2017-03-22 14:20:00,81.35,81.41,81.33,81.39,7950.0,67.5456,67.5954,67.529,67.5788,7950.0
2017-03-22 14:25:00,81.4,81.41,81.36,81.37,5809.0,67.5871,67.5954,67.5539,67.5622,5809.0
2017-03-22 14:30:00,81.38,81.41,81.37,81.39,16023.0,67.5705,67.5954,67.5622,67.5788,16023.0
2017-03-22 14:35:00,81.4,81.44,81.39,81.42,14347.0,67.5871,67.6203,67.5788,67.6037,14347.0
2017-03-22 14:40:00,81.42,81.46,81.42,81.46,13354.0,67.6037,67.6369,67.6037,67.6369,13354.0
2017-03-22 14:45:00,81.45,81.47,81.42,81.45,17499.0,67.6286,67.6452,67.6037,67.6286,17499.0
2017-03-22 14:50:00,81.45,81.5,81.43,81.46,20700.0,67.6286,67.6701,67.612,67.6369,20700.0
2017-03-22 14:55:00,81.47,81.48,81.44,81.48,20300.0,67.6452,67.6535,67.6203,67.6535,20300.0
2017-03-22 15:00:00,81.47,81.48,81.4,81.4,27794.0,67.6452,67.6535,67.5871,67.5871,27794.0
2017-03-22 15:05:00,81.41,81.44,81.37,81.42,22392.0,67.5954,67.6203,67.5622,67.6037,22392.0
2017-03-22 15:10:00,81.42,81.43,81.39,81.39,12292.0,67.6037,67.612,67.5788,67.5788,12292.0
2017-03-22 15:15:00,81.39,81.44,81.39,81.44,22024.0,67.5788,67.6203,67.5788,67.6203,22024.0
2017-03-22 15:20:00,81.44,81.46,81.42,81.43,27740.0,67.6203,67.6369,67.6037,67.612,27740.0
2017-03-22 15:25:00,81.42,81.44,81.38,81.39,31935.0,67.6037,67.6203,67.5705,67.5788,31935.0
2017-03-22 15:30:00,81.38,81.42,81.35,81.37,33040.0,67.5705,67.6037,67.5456,67.5622,33040.0
2017-03-22 15:35:00,81.36,81.41,81.35,81.37,30688.0,67.5539,67.5954,67.5456,67.5622,30688.0
2017-03-22 15:40:00,81.38,81.41,81.37,81.4,32566.0,67.5705,67.5954,67.5622,67.5871,32566.0
2017-03-22 15:45:00,81.4,81.44,81.39,81.41,52475.0,67.5871,67.6203,67.5788,67.5954,52475.0
2017-03-22 15:50:00,81.41,81.41,81.36,81.39,77724.0,67.5954,67.5954,67.5539,67.5788,77724.0
2017-03-22 15:55:00,81.38,81.41,81.36,81.39,77754.0,67.5705,67.5954,67.5539,67.5788,77754.0
2017-03-23 09:30:00,81.5,81.63,81.46,81.62,31450.0,67.6701,67.7781,67.6369,67.7698,31450.0
2017-03-23 09:35:00,81.6,81.71,81.53,81.6,14765.0,67.7532,67.8445,67.695,67.7532,14765.0
2017-03-23 09:40:00,81.59,81.62,81.48,81.48,6046.0,67.7448,67.7698,67.6535,67.6535,6046.0
2017-03-23 09:45:00,81.46,81.54,81.43,81.47,7704.0,67.6369,67.7033,67.612,67.6452,7704.0
2017-03-23 09:50:00,81.48,81.51,81.4,81.44,11557.0,67.6535,67.6784,67.5871,67.6203,11557.0
2017-03-23 09:55:00,81.49,81.61,81.46,81.6,9811.0,67.6618,67.7615,67.6369,67.7532,9811.0
2017-03-23 10:00:00,81.61,81.7,81.61,81.67,10351.0,67.7615,67.8362,67.7615,67.8113,10351.0
2017-03-23 10:05:00,81.67,81.72,81.64,81.68,11125.0,67.8113,67.8528,67.7864,67.8196,11125.0
2017-03-23 10:10:00,81.67,81.68,81.62,81.67,7405.0,67.8113,67.8196,67.7698,67.8113,7405.0
2017-03-23 10:15:00,81.71,81.71,81.65,81.67,6838.0,67.8445,67.8445,67.7947,67.8113,6838.0
2017-03-23 10:20:00,81.67,81.75,81.67,81.71,9138.0,67.8113,67.8777,67.8113,67.8445,9138.0
2017-03-23 10:25:00,81.73,81.78,81.68,81.76,7452.0,67.8611,67.9026,67.8196,67.886,7452.0
2017-03-23 10:30:00,81.76,81.76,81.67,81.68,12686.0,67.886,67.886,67.8113,67.8196,12686.0
2017-03-23 10:35:00,81.68,81.75,81.68,81.73,14436.0,67.8196,67.8777,67.8196,67.8611,14436.0
2017-03-23 10:40:00,81.75,81.83,81.75,81.79,11755.0,67.8777,67.9441,67.8777,67.9109,11755.0
2017-03-23 10:45:00,81.76,81.8,81.75,81.77,10303.0,67.886,67.9192,67.8777,67.8943,10303.0
2017-03-23 10:50:00,81.8,81.82,81.76,81.82,9635.0,67.9192,67.9358,67.886,67.9358,9635.0
2017-03-23 10:55:00,81.82,81.85,81.72,81.72,11751.0,67.9358,67.9607,67.8528,67.8528,11751.0
2017-03-23 11:00:00,81.71,81.74,81.68,81.68,6369.0,67.8445,67.8694,67.8196,67.8196,6369.0
2017-03-23 11:05:00,81.67,81.74,81.67,81.74,10700.0,67.8113,67.8694,67.8113,67.8694,10700.0
2017-03-23 11:10:00,81.74,81.8,81.72,81.78,11013.0,67.8694,67.9192,67.8528,67.9026,11013.0
2017-03-23 11:15:00,81.78,81.88,81.78,81.82,19014.0,67.9026,67.9856,67.9026,67.9358,19014.0
2017-03-23 11:20:00,81.83,81.9,81.82,81.84,9692.0,67.9441,68.0022,67.9358,67.9524,9692.0
2017-03-23 11:25:00,81.86,81.88,81.83,81.86,5392.0,67.969,67.9856,67.9441,67.969,5392.0
2017-03-23 11:30:00,81.88,81.89,81.85,81.85,3446.0,67.9856,67.9939,67.9607,67.9607,3446.0
2017-03-23 11:35:00,81.86,81.88,81.8,81.8,19208.0,67.969,67.9856,67.9192,67.9192,19208.0
2017-03-23 11:40:00,81.8,81.82,81.78,81.79,7657.0,67.9192,67.9358,67.9026,67.9109,7657.0
2017-03-23 11:45:00,81.83,81.89,81.8,81.89,5244.0,67.9441,67.9939,67.9192,67.9939,5244.0
2017-03-23 11:50:00,81.9,81.9,81.84,81.85,4221.0,68.0022,68.0022,67.9524,67.9607,4221.0
2017-03-23 11:55:00,81.84,81.86,81.79,81.81,5323.0,67.9524,67.969,67.9109,67.9275,5323.0
2017-03-23 12:00:00,81.83,81.88,81.81,81.87,5447.0,67.9441,67.9856,67.9275,67.9773,5447.0
2017-03-23 12:05:00,81.87,81.88,81.81,81.82,5662.0,67.9773,67.9856,67.9275,67.9358,5662.0
2017-03-23 12:10:00,81.82,81.86,81.78,81.85,10811.0,67.9358,67.969,67.9026,67.9607,10811.0
2017-03-23 12:15:00,81.84,81.87,81.84,81.85,7202.0,67.9524,67.9773,67.9524,67.9607,7202.0
2017-03-23 12:20:00,81.84,81.89,81.84,81.89,13473.0,67.9524,67.9939,67.9524,67.9939,13473.0
2017-03-23 12:25:00,81.89,81.9,81.87,81.87,4221.0,67.9939,68.0022,67.9773,67.9773,4221.0
2017-03-23 12:30:00,81.87,81.87,81.8,81.8,8760.0,67.9773,67.9773,67.9192,67.9192,8760.0
2017-03-23 12:35:00,81.82,81.84,81.81,81.81,3460.0,67.9358,67.9524,67.9275,67.9275,3460.0
2017-03-23 12:40:00,81.81,81.84,81.81,81.83,7391.0,67.9275,67.9524,67.9275,67.9441,7391.0
2017-03-23 12:45:00,81.86,81.86,81.82,81.83,6013.0,67.969,67.969,67.9358,67.9441,6013.0
2017-03-23 12:50:00,81.83,81.87,81.83,81.86,5683.0,67.9441,67.9773,67.9441,67.969,5683.0
2017-03-23 12:55:00,81.87,81.92,81.87,81.91,5212.0,67.9773,68.0188,67.9773,68.0105,5212.0
2017-03-23 13:00:00,81.9,81.9,81.79,81.79,13135.0,68.0022,68.0022,67.9109,67.9109,13135.0
2017-03-23 13:05:00,81.79,81.79,81.7,81.7,12185.0,67.9109,67.9109,67.8362,67.8362,12185.0
2017-03-23 13:10:00,81.68,81.75,81.61,81.68,18531.0,67.8196,67.8777,67.7615,67.8196,18531.0
2017-03-23 13:15:00,81.7,81.73,81.65,81.7,7495.0,67.8362,67.8611,67.7947,67.8362,7495.0
2017-03-23 13:20:00,81.7,81.73,81.65,81.71,23072.0,67.8362,67.8611,67.7947,67.8445,23072.0
2017-03-23 13:25:00,81.7,81.71,81.58,81.61,5979.0,67.8362,67.8445,67.7365,67.7615,5979.0
2017-03-23 13:30:00,81.63,81.67,81.6,81.64,9638.0,67.7781,67.8113,67.7532,67.7864,9638.0
2017-03-23 13:35:00,81.67,81.7,81.66,81.66,6649.0,67.8113,67.8362,67.803,67.803,6649.0
2017-03-23 13:40:00,81.65,81.71,81.64,81.68,4127.0,67.7947,67.8445,67.7864,67.8196,4127.0
2017-03-23 13:45:00,81.68,81.72,81.68,81.7,18352.0,67.8196,67.8528,67.8196,67.8362,18352.0
2017-03-23 13:50:00,81.69,81.74,81.68,81.74,4701.0,67.8279,67.8694,67.8196,67.8694,4701.0
2017-03-23 13:55:00,81.74,81.74,81.68,81.7,4390.0,67.8694,67.8694,67.8196,67.8362,4390.0
2017-03-23 14:00:00,81.68,81.76,81.67,81.76,4664.0,67.8196,67.886,67.8113,67.886,4664.0
2017-03-23 14:05:00,81.75,81.77,81.71,81.75,9274.0,67.8777,67.8943,67.8445,67.8777,9274.0
2017-03-23 14:10:00,81.73,81.73,81.7,81.71,3708.0,67.8611,67.8611,67.8362,67.8445,3708.0
2017-03-23 14:15:00,81.7,81.72,81.68,81.71,10300.0,67.8362,67.8528,67.8196,67.8445,10300.0
2017-03-23 14:20:00,81.7,81.72,81.66,81.67,5314.0,67.8362,67.8528,67.803,67.8113,5314.0
2017-03-23 14:25:00,81.67,81.69,81.66,81.66,5534.0,67.8113,67.8279,67.803,67.803,5534.0
2017-03-23 14:30:00,81.65,81.69,81.63,81.69,11792.0,67.7947,67.8279,67.7781,67.8279,11792.0
2017-03-23 14:35:00,81.69,81.69,81.61,81.62,11153.0,67.8279,67.8279,67.7615,67.7698,11153.0
2017-03-23 14:40:00,81.62,81.66,81.59,81.65,9556.0,67.7698,67.803,67.7448,67.7947,9556.0
2017-03-23 14:45:00,81.64,81.66,81.62,81.62,7420.0,67.7864,67.803,67.7698,67.7698,7420.0
2017-03-23 14:50:00,81.62,81.65,81.6,81.64,12007.0,67.7698,67.7947,67.7532,67.7864,12007.0
2017-03-23 14:55:00,81.63,81.66,81.57,81.57,17514.0,67.7781,67.803,67.7282,67.7282,17514.0
2017-03-23 15:00:00,81.55,81.6,81.5,81.51,18181.0,67.7116,67.7532,67.6701,67.6784,18181.0
2017-03-23 15:05:00,81.52,81.52,81.45,81.46,21579.0,67.6867,67.6867,67.6286,67.6369,21579.0
2017-03-23 15:10:00,81.47,81.48,81.38,81.4,22013.0,67.6452,67.6535,67.5705,67.5871,22013.0
2017-03-23 15:15:00,81.41,81.46,81.29,81.32,27475.0,67.5954,67.6369,67.4958,67.5207,27475.0
2017-03-23 15:20:00,81.35,81.43,81.34,81.38,25043.0,67.5456,67.612,67.5373,67.5705,25043.0
2017-03-23 15:25:00,81.38,81.43,81.25,81.25,19980.0,67.5705,67.612,67.4625,67.4625,19980.0
2017-03-23 15:30:00,81.26,81.31,81.16,81.19,31725.0,67.4708,67.5124,67.3878,67.4127,31725.0
2017-03-23 15:35:00,81.18,81.29,81.18,81.27,32049.0,67.4044,67.4958,67.4044,67.4791,32049.0
2017-03-23 15:40:00,81.28,81.31,81.19,81.2,34463.0,67.4875,67.5124,67.4127,67.421,34463.0
2017-03-23 15:45:00,81.21,81.31,81.19,81.3,60477.0,67.4293,67.5124,67.4127,67.5041,60477.0
2017-03-23 15:50:00,81.29,81.29,81.18,81.25,50103.0,67.4958,67.4958,67.4044,67.4625,50103.0
2017-03-23 15:55:00,81.24,81.31,81.21,81.25,117403.0,67.4542,67.5124,67.4293,67.4625,117403.0
2017-03-24 09:30:00,81.27,81.4,81.23,81.23,17044.0,67.4791,67.5871,67.4459,67.4459,17044.0
2017-03-24 09:35:00,81.28,81.33,81.21,81.23,8367.0,67.4875,67.529,67.4293,67.4459,8367.0
2017-03-24 09:40:00,81.21,81.32,81.18,81.32,4526.0,67.4293,67.5207,67.4044,67.5207,4526.0
2017-03-24 09:45:00,81.32,81.38,81.24,81.36,9844.0,67.5207,67.5705,67.4542,67.5539,9844.0
2017-03-24 09:50:00,81.37,81.44,81.33,81.39,6588.0,67.5622,67.6203,67.529,67.5788,6588.0
2017-03-24 09:55:00,81.41,81.41,81.31,81.32,4329.0,67.5954,67.5954,67.5124,67.5207,4329.0
2017-03-24 10:00:00,81.32,81.37,81.32,81.34,8049.0,67.5207,67.5622,67.5207,67.5373,8049.0
2017-03-24 10:05:00,81.34,81.4,81.34,81.36,8096.0,67.5373,67.5871,67.5373,67.5539,8096.0
2017-03-24 10:10:00,81.36,81.42,81.35,81.42,5696.0,67.5539,67.6037,67.5456,67.6037,5696.0
2017-03-24 10:15:00,81.39,81.41,81.37,81.4,5800.0,67.5788,67.5954,67.5622,67.5871,5800.0
2017-03-24 10:20:00,81.4,81.4,81.34,81.37,5480.0,67.5871,67.5871,67.5373,67.5622,5480.0
2017-03-24 10:25:00,81.35,81.4,81.34,81.37,3123.0,67.5456,67.5871,67.5373,67.5622,3123.0
2017-03-24 10:30:00,81.37,81.42,81.37,81.4,8724.0,67.5622,67.6037,67.5622,67.5871,8724.0
2017-03-24 10:35:00,81.39,81.41,81.36,81.41,6240.0,67.5788,67.5954,67.5539,67.5954,6240.0
2017-03-24 10:40:00,81.39,81.45,81.39,81.42,6168.0,67.5788,67.6286,67.5788,67.6037,6168.0
2017-03-24 10:45:00,81.41,81.45,81.41,81.44,5360.0,67.5954,67.6286,67.5954,67.6203,5360.0
2017-03-24 10:50:00,81.44,81.47,81.42,81.47,5876.0,67.6203,67.6452,67.6037,67.6452,5876.0
2017-03-24 10:55:00,81.48,81.51,81.45,81.45,9722.0,67.6535,67.6784,67.6286,67.6286,9722.0
2017-03-24 11:00:00,81.46,81.48,81.36,81.38,16504.0,67.6369,67.6535,67.5539,67.5705,16504.0
2017-03-24 11:05:00,81.39,81.41,81.37,81.37,8306.0,67.5788,67.5954,67.5622,67.5622,8306.0
2017-03-24 11:10:00,81.38,81.42,81.32,81.34,20750.0,67.5705,67.6037,67.5207,67.5373,20750.0
2017-03-24 11:15:00,81.36,81.38,81.3,81.31,14586.0,67.5539,67.5705,67.5041,67.5124,14586.0
2017-03-24 11:20:00,81.31,81.36,81.27,81.34,27617.0,67.5124,67.5539,67.4791,67.5373,27617.0
2017-03-24 11:25:00,81.33,81.36,81.3,81.35,17605.0,67.529,67.5539,67.5041,67.5456,17605.0
2017-03-24 11:30:00,81.35,81.38,81.34,81.37,6124.0,67.5456,67.5705,67.5373,67.5622,6124.0
2017-03-24 11:35:00,81.36,81.42,81.32,81.34,35251.0,67.5539,67.6037,67.5207,67.5373,35251.0
2017-03-24 11:40:00,81.34,81.34,81.24,81.24,7997.0,67.5373,67.5373,67.4542,67.4542,7997.0
2017-03-24 11:45:00,81.24,81.31,81.23,81.29,6406.0,67.4542,67.5124,67.4459,67.4958,6406.0
2017-03-24 11:50:00,81.29,81.31,81.27,81.3,4732.0,67.4958,67.5124,67.4791,67.5041,4732.0
2017-03-24 11:55:00,81.3,81.32,81.24,81.27,4753.0,67.5041,67.5207,67.4542,67.4791,4753.0
2017-03-24 12:00:00,81.27,81.3,81.26,81.28,4859.0,67.4791,67.5041,67.4708,67.4875,4859.0
2017-03-24 12:05:00,81.29,81.29,81.22,81.22,8366.0,67.4958,67.4958,67.4376,67.4376,8366.0
2017-03-24 12:10:00,81.23,81.28,81.14,81.2,11476.0,67.4459,67.4875,67.3712,67.421,11476.0
2017-03-24 12:15:00,81.2,81.2,81.12,81.14,6476.0,67.421,67.421,67.3546,67.3712,6476.0
2017-03-24 12:20:00,81.08,81.12,81.07,81.1,6647.0,67.3214,67.3546,67.3131,67.338,6647.0
2017-03-24 12:25:00,81.1,81.21,81.09,81.14,5162.0,67.338,67.4293,67.3297,67.3712,5162.0
2017-03-24 12:30:00,81.16,81.19,81.13,81.17,5748.0,67.3878,67.4127,67.3629,67.3961,5748.0
2017-03-24 12:35:00,81.14,81.2,81.14,81.17,4300.0,67.3712,67.421,67.3712,67.3961,4300.0
2017-03-24 12:40:00,81.19,81.25,81.14,81.25,4871.0,67.4127,67.4625,67.3712,67.4625,4871.0
2017-03-24 12:45:00,81.25,81.27,81.22,81.26,5565.0,67.4625,67.4791,67.4376,67.4708,5565.0
2017-03-24 12:50:00,81.29,81.29,81.17,81.24,4463.0,67.4958,67.4958,67.3961,67.4542,4463.0
2017-03-24 12:55:00,81.2,81.24,81.17,81.18,6625.0,67.421,67.4542,67.3961,67.4044,6625.0
2017-03-24 13:00:00,81.18,81.2,81.15,81.16,7887.0,67.4044,67.421,67.3795,67.3878,7887.0
2017-03-24 13:05:00,81.15,81.16,81.11,81.12,6224.0,67.3795,67.3878,67.3463,67.3546,6224.0
2017-03-24 13:10:00,81.16,81.17,81.08,81.09,5519.0,67.3878,67.3961,67.3214,67.3297,5519.0
2017-03-24 13:15:00,81.09,81.13,81.04,81.06,7569.0,67.3297,67.3629,67.2882,67.3048,7569.0
2017-03-24 13:20:00,81.06,81.09,81.03,81.03,5447.0,67.3048,67.3297,67.2799,67.2799,5447.0
2017-03-24 13:25:00,81.06,81.15,81.04,81.13,6422.0,67.3048,67.3795,67.2882,67.3629,6422.0
2017-03-24 13:30:00,81.13,81.13,81.04,81.05,12995.0,67.3629,67.3629,67.2882,67.2965,12995.0
2017-03-24 13:35:00,81.05,81.08,81.04,81.07,4183.0,67.2965,67.3214,67.2882,67.3131,4183.0
2017-03-24 13:40:00,81.05,81.12,81.04,81.05,8691.0,67.2965,67.3546,67.2882,67.2965,8691.0
2017-03-24 13:45:00,81.05,81.08,81.03,81.06,7986.0,67.2965,67.3214,67.2799,67.3048,7986.0
2017-03-24 13:50:00,81.05,81.06,80.99,81.02,6225.0,67.2965,67.3048,67.2467,67.2716,6225.0
2017-03-24 13:55:00,81.02,81.03,80.96,80.96,9130.0,67.2716,67.2799,67.2218,67.2218,9130.0
2017-03-24 14:00:00,80.99,81.02,80.97,80.98,9413.0,67.2467,67.2716,67.2301,67.2384,9413.0
2017-03-24 14:05:00,81.0,81.0,80.95,80.96,8891.0,67.255,67.255,67.2134,67.2218,8891.0
2017-03-24 14:10:00,80.96,80.98,80.94,80.95,7884.0,67.2218,67.2384,67.2051,67.2134,7884.0
2017-03-24 14:15:00,80.95,80.95,80.91,80.93,12045.0,67.2134,67.2134,67.1802,67.1968,12045.0
2017-03-24 14:20:00,80.94,80.99,80.93,80.99,5521.0,67.2051,67.2467,67.1968,67.2467,5521.0
2017-03-24 14:25:00,80.99,80.99,80.95,80.97,10225.0,67.2467,67.2467,67.2134,67.2301,10225.0
2017-03-24 14:30:00,80.98,81.01,80.97,81.0,6157.0,67.2384,67.2633,67.2301,67.255,6157.0
2017-03-24 14:35:00,81.0,81.0,80.95,80.95,7672.0,67.255,67.255,67.2134,67.2134,7672.0
2017-03-24 14:40:00,80.94,80.95,80.89,80.9,7970.0,67.2051,67.2134,67.1636,67.1719,7970.0
2017-03-24 14:45:00,80.9,80.95,80.84,80.87,12441.0,67.1719,67.2134,67.1221,67.147,12441.0
2017-03-24 14:50:00,80.87,80.88,80.82,80.82,7027.0,67.147,67.1553,67.1055,67.1055,7027.0
2017-03-24 14:55:00,80.84,80.87,80.83,80.84,5877.0,67.1221,67.147,67.1138,67.1221,5877.0
2017-03-24 15:00:00,80.86,80.87,80.76,80.78,11674.0,67.1387,67.147,67.0557,67.0723,11674.0
2017-03-24 15:05:00,80.76,80.78,80.68,80.77,12085.0,67.0557,67.0723,66.9893,67.064,12085.0
2017-03-24 15:10:00,80.76,80.79,80.73,80.73,14159.0,67.0557,67.0806,67.0308,67.0308,14159.0
2017-03-24 15:15:00,80.73,80.74,80.65,80.66,12381.0,67.0308,67.0391,66.9644,66.9727,12381.0
2017-03-24 15:20:00,80.66,80.73,80.63,80.72,12859.0,66.9727,67.0308,66.9478,67.0225,12859.0
2017-03-24 15:25:00,80.72,80.76,80.71,80.74,19579.0,67.0225,67.0557,67.0142,67.0391,19579.0
2017-03-24 15:30:00,80.72,80.79,80.63,80.78,31044.0,67.0225,67.0806,66.9478,67.0723,31044.0
2017-03-24 15:35:00,80.77,81.02,80.75,81.02,28811.0,67.064,67.2716,67.0474,67.2716,28811.0
2017-03-24 15:40:00,81.03,81.09,81.01,81.02,60313.0,67.2799,67.3297,67.2633,67.2716,60313.0
2017-03-24 15:45:00,81.02,81.02,80.84,80.94,58944.0,67.2716,67.2716,67.1221,67.2051,58944.0
2017-03-24 15:50:00,80.93,81.11,80.91,81.07,62606.0,67.1968,67.3463,67.1802,67.3131,62606.0
2017-03-24 15:55:00,81.07,81.08,80.9,80.98,106965.0,67.3131,67.3214,67.1719,67.2384,106965.0
2017-03-27 09:30:00,80.37,80.37,80.07,80.32,35867.0,66.7319,66.7319,66.4828,66.6904,35867.0
2017-03-27 09:35:00,80.34,80.39,80.22,80.22,11684.0,66.707,66.7485,66.6073,66.6073,11684.0
2017-03-27 09:40:00,80.3,80.4,80.22,80.27,8860.0,66.6737,66.7568,66.6073,66.6488,8860.0
2017-03-27 09:45:00,80.31,80.45,80.31,80.41,9526.0,66.6821,66.7983,66.6821,66.7651,9526.0
2017-03-27 09:50:00,80.43,80.54,80.39,80.46,7963.0,66.7817,66.873,66.7485,66.8066,7963.0
2017-03-27 09:55:00,80.43,80.61,80.42,80.59,7808.0,66.7817,66.9311,66.7734,66.9145,7808.0
2017-03-27 10:00:00,80.58,80.62,80.52,80.59,10868.0,66.9062,66.9394,66.8564,66.9145,10868.0
2017-03-27 10:05:00,80.57,80.72,80.57,80.7,11273.0,66.8979,67.0225,66.8979,67.0059,11273.0
2017-03-27 10:10:00,80.7,80.72,80.65,80.68,6461.0,67.0059,67.0225,66.9644,66.9893,6461.0
2017-03-27 10:15:00,80.67,80.7,80.64,80.64,7013.0,66.981,67.0059,66.9561,66.9561,7013.0
2017-03-27 10:20:00,80.66,80.66,80.61,80.63,6815.0,66.9727,66.9727,66.9311,66.9478,6815.0
2017-03-27 10:25:00,80.66,80.72,80.61,80.67,9550.0,66.9727,67.0225,66.9311,66.981,9550.0
2017-03-27 10:30:00,80.66,80.72,80.65,80.66,6906.0,66.9727,67.0225,66.9644,66.9727,6906.0
2017-03-27 10:35:00,80.65,80.67,80.6,80.6,6210.0,66.9644,66.981,66.9228,66.9228,6210.0
2017-03-27 10:40:00,80.59,80.67,80.58,80.66,10279.0,66.9145,66.981,66.9062,66.9727,10279.0
2017-03-27 10:45:00,80.66,80.66,80.61,80.61,5569.0,66.9727,66.9727,66.9311,66.9311,5569.0
2017-03-27 10:50:00,80.61,80.75,80.61,80.74,6192.0,66.9311,67.0474,66.9311,67.0391,6192.0
2017-03-27 10:55:00,80.74,80.82,80.72,80.82,7466.0,67.0391,67.1055,67.0225,67.1055,7466.0
2017-03-27 11:00:00,80.79,80.84,80.79,80.84,7475.0,67.0806,67.1221,67.0806,67.1221,7475.0
2017-03-27 11:05:00,80.84,80.86,80.81,80.84,5298.0,67.1221,67.1387,67.0972,67.1221,5298.0
2017-03-27 11:10:00,80.84,80.89,80.82,80.88,7474.0,67.1221,67.1636,67.1055,67.1553,7474.0
2017-03-27 11:15:00,80.89,80.93,80.87,80.93,4693.0,67.1636,67.1968,67.147,67.1968,4693.0
2017-03-27 11:20:00,80.94,80.97,80.88,80.96,8310.0,67.2051,67.2301,67.1553,67.2218,8310.0
2017-03-27 11:25:00,80.96,81.0,80.91,81.0,16861.0,67.2218,67.255,67.1802,67.255,16861.0
2017-03-27 11:30:00,80.99,81.08,80.99,81.03,8944.0,67.2467,67.3214,67.2467,67.2799,8944.0
2017-03-27 11:35:00,81.04,81.07,81.0,81.04,13179.0,67.2882,67.3131,67.255,67.2882,13179.0
2017-03-27 11:40:00,81.04,81.11,81.0,81.04,7151.0,67.2882,67.3463,67.255,67.2882,7151.0
2017-03-27 11:45:00,81.02,81.05,81.02,81.02,4025.0,67.2716,67.2965,67.2716,67.2716,4025.0
2017-03-27 11:50:00,81.01,81.02,80.97,81.0,11869.0,67.2633,67.2716,67.2301,67.255,11869.0
2017-03-27 11:55:00,81.02,81.11,81.01,81.09,5457.0,67.2716,67.3463,67.2633,67.3297,5457.0
2017-03-27 12:00:00,81.06,81.13,81.06,81.13,10010.0,67.3048,67.3629,67.3048,67.3629,10010.0
2017-03-27 12:05:00,81.12,81.14,81.06,81.08,6954.0,67.3546,67.3712,67.3048,67.3214,6954.0
2017-03-27 12:10:00,81.08,81.08,81.04,81.04,5701.0,67.3214,67.3214,67.2882,67.2882,5701.0
2017-03-27 12:15:00,81.05,81.11,81.02,81.11,6731.0,67.2965,67.3463,67.2716,67.3463,6731.0
2017-03-27 12:20:00,81.1,81.11,81.04,81.06,4298.0,67.338,67.3463,67.2882,67.3048,4298.0
2017-03-27 12:25:00,81.06,81.07,81.01,81.05,8435.0,67.3048,67.3131,67.2633,67.2965,8435.0
2017-03-27 12:30:00,81.04,81.06,81.01,81.06,4428.0,67.2882,67.3048,67.2633,67.3048,4428.0
2017-03-27 12:35:00,81.05,81.08,81.05,81.05,6648.0,67.2965,67.3214,67.2965,67.2965,6648.0
2017-03-27 12:40:00,81.05,81.07,81.04,81.06,4983.0,67.2965,67.3131,67.2882,67.3048,4983.0
2017-03-27 12:45:00,81.05,81.07,81.01,81.05,7144.0,67.2965,67.3131,67.2633,67.2965,7144.0
2017-03-27 12:50:00,81.04,81.09,81.04,81.09,6178.0,67.2882,67.3297,67.2882,67.3297,6178.0
2017-03-27 12:55:00,81.11,81.12,81.06,81.08,15482.0,67.3463,67.3546,67.3048,67.3214,15482.0
2017-03-27 13:00:00,81.08,81.16,81.08,81.16,19313.0,67.3214,67.3878,67.3214,67.3878,19313.0
2017-03-27 13:05:00,81.13,81.16,81.11,81.15,13755.0,67.3629,67.3878,67.3463,67.3795,13755.0
2017-03-27 13:10:00,81.14,81.14,81.08,81.1,12791.0,67.3712,67.3712,67.3214,67.338,12791.0
2017-03-27 13:15:00,81.09,81.1,81.07,81.1,6215.0,67.3297,67.338,67.3131,67.338,6215.0
2017-03-27 13:20:00,81.1,81.16,81.1,81.13,14368.0,67.338,67.3878,67.338,67.3629,14368.0
2017-03-27 13:25:00,81.13,81.14,81.07,81.1,5912.0,67.3629,67.3712,67.3131,67.338,5912.0
2017-03-27 13:30:00,81.1,81.11,81.06,81.06,8177.0,67.338,67.3463,67.3048,67.3048,8177.0
2017-03-27 13:35:00,81.06,81.1,81.03,81.03,7237.0,67.3048,67.338,67.2799,67.2799,7237.0
2017-03-27 13:40:00,81.04,81.06,81.02,81.03,7137.0,67.2882,67.3048,67.2716,67.2799,7137.0
2017-03-27 13:45:00,81.03,81.06,81.02,81.02,7384.0,67.2799,67.3048,67.2716,67.2716,7384.0
2017-03-27 13:50:00,81.03,81.06,81.01,81.06,6788.0,67.2799,67.3048,67.2633,67.3048,6788.0
2017-03-27 13:55:00,81.07,81.08,81.05,81.06,6484.0,67.3131,67.3214,67.2965,67.3048,6484.0
2017-03-27 14:00:00,81.06,81.12,81.06,81.12,10130.0,67.3048,67.3546,67.3048,67.3546,10130.0
2017-03-27 14:05:00,81.11,81.17,81.11,81.15,20045.0,67.3463,67.3961,67.3463,67.3795,20045.0
2017-03-27 14:10:00,81.16,81.16,81.07,81.09,14178.0,67.3878,67.3878,67.3131,67.3297,14178.0
2017-03-27 14:15:00,81.08,81.09,81.04,81.04,9220.0,67.3214,67.3297,67.2882,67.2882,9220.0
2017-03-27 14:20:00,81.05,81.07,81.01,81.02,13402.0,67.2965,67.3131,67.2633,67.2716,13402.0
2017-03-27 14:25:00,81.02,81.08,81.01,81.08,9616.0,67.2716,67.3214,67.2633,67.3214,9616.0
2017-03-27 14:30:00,81.07,81.11,81.05,81.08,8576.0,67.3131,67.3463,67.2965,67.3214,8576.0
2017-03-27 14:35:00,81.08,81.1,81.03,81.03,13149.0,67.3214,67.338,67.2799,67.2799,13149.0
2017-03-27 14:40:00,81.02,81.06,81.02,81.04,9883.0,67.2716,67.3048,67.2716,67.2882,9883.0
2017-03-27 14:45:00,81.04,81.1,81.04,81.08,10201.0,67.2882,67.338,67.2882,67.3214,10201.0
2017-03-27 14:50:00,81.08,81.09,81.02,81.02,12018.0,67.3214,67.3297,67.2716,67.2716,12018.0
2017-03-27 14:55:00,81.02,81.11,81.02,81.1,8913.0,67.2716,67.3463,67.2716,67.338,8913.0
2017-03-27 15:00:00,81.09,81.18,81.09,81.17,13824.0,67.3297,67.4044,67.3297,67.3961,13824.0
2017-03-27 15:05:00,81.17,81.18,81.14,81.15,11076.0,67.3961,67.4044,67.3712,67.3795,11076.0
2017-03-27 15:10:00,81.14,81.2,81.14,81.18,10357.0,67.3712,67.421,67.3712,67.4044,10357.0
2017-03-27 15:15:00,81.18,81.24,81.17,81.22,15879.0,67.4044,67.4542,67.3961,67.4376,15879.0
2017-03-27 15:20:00,81.23,81.23,81.15,81.15,20894.0,67.4459,67.4459,67.3795,67.3795,20894.0
2017-03-27 15:25:00,81.15,81.16,81.13,81.14,37195.0,67.3795,67.3878,67.3629,67.3712,37195.0
2017-03-27 15:30:00,81.14,81.21,81.14,81.18,20664.0,67.3712,67.4293,67.3712,67.4044,20664.0
2017-03-27 15:35:00,81.19,81.26,81.18,81.24,46163.0,67.4127,67.4708,67.4044,67.4542,46163.0
2017-03-27 15:40:00,81.24,81.32,81.22,81.29,31402.0,67.4542,67.5207,67.4376,67.4958,31402.0
2017-03-27 15:45:00,81.28,81.3,81.14,81.14,50587.0,67.4875,67.5041,67.3712,67.3712,50587.0
2017-03-27 15:50:00,81.15,81.19,81.11,81.13,45167.0,67.3795,67.4127,67.3463,67.3629,45167.0
2017-03-27 15:55:00,81.12,81.14,81.05,81.1,91591.0,67.3546,67.3712,67.2965,67.338,91591.0
2017-03-28 09:30:00,80.81,81.03,80.73,81.03,24496.0,67.0972,67.2799,67.0308,67.2799,24496.0
2017-03-28 09:35:00,80.98,81.16,80.98,81.09,6803.0,67.2384,67.3878,67.2384,67.3297,6803.0
2017-03-28 09:40:00,81.09,81.16,81.0,81.0,11312.0,67.3297,67.3878,67.255,67.255,11312.0
2017-03-28 09:45:00,81.01,81.19,80.98,81.19,4679.0,67.2633,67.4127,67.2384,67.4127,4679.0
2017-03-28 09:50:00,81.19,81.19,81.0,81.03,4285.0,67.4127,67.4127,67.255,67.2799,4285.0
2017-03-28 09:55:00,81.07,81.15,81.07,81.14,9904.0,67.3131,67.3795,67.3131,67.3712,9904.0
2017-03-28 10:00:00,81.15,81.33,81.11,81.33,24480.0,67.3795,67.529,67.3463,67.529,24480.0
2017-03-28 10:05:00,81.33,81.35,81.27,81.3,7126.0,67.529,67.5456,67.4791,67.5041,7126.0
2017-03-28 10:10:00,81.29,81.33,81.26,81.27,10492.0,67.4958,67.529,67.4708,67.4791,10492.0
2017-03-28 10:15:00,81.27,81.31,81.25,81.26,5336.0,67.4791,67.5124,67.4625,67.4708,5336.0
2017-03-28 10:20:00,81.25,81.28,81.17,81.25,19945.0,67.4625,67.4875,67.3961,67.4625,19945.0
2017-03-28 10:25:00,81.23,81.26,81.17,81.26,6149.0,67.4459,67.4708,67.3961,67.4708,6149.0
2017-03-28 10:30:00,81.26,81.26,81.17,81.17,9193.0,67.4708,67.4708,67.3961,67.3961,9193.0
2017-03-28 10:35:00,81.18,81.25,81.17,81.21,6731.0,67.4044,67.4625,67.3961,67.4293,6731.0
2017-03-28 10:40:00,81.21,81.23,81.17,81.21,15464.0,67.4293,67.4459,67.3961,67.4293,15464.0
2017-03-28 10:45:00,81.21,81.21,81.17,81.2,8988.0,67.4293,67.4293,67.3961,67.421,8988.0
2017-03-28 10:50:00,81.19,81.28,81.18,81.27,10319.0,67.4127,67.4875,67.4044,67.4791,10319.0
2017-03-28 10:55:00,81.27,81.29,81.22,81.26,10340.0,67.4791,67.4958,67.4376,67.4708,10340.0
2017-03-28 11:00:00,81.28,81.33,81.27,81.31,4869.0,67.4875,67.529,67.4791,67.5124,4869.0
2017-03-28 11:05:00,81.31,81.43,81.3,81.39,9024.0,67.5124,67.612,67.5041,67.5788,9024.0
2017-03-28 11:10:00,81.39,81.48,81.39,81.46,11025.0,67.5788,67.6535,67.5788,67.6369,11025.0
2017-03-28 11:15:00,81.46,81.57,81.46,81.52,14031.0,67.6369,67.7282,67.6369,67.6867,14031.0
2017-03-28 11:20:00,81.51,81.54,81.5,81.51,10014.0,67.6784,67.7033,67.6701,67.6784,10014.0
2017-03-28 11:25:00,81.5,81.53,81.48,81.51,8345.0,67.6701,67.695,67.6535,67.6784,8345.0
2017-03-28 11:30:00,81.5,81.52,81.47,81.52,4259.0,67.6701,67.6867,67.6452,67.6867,4259.0
2017-03-28 11:35:00,81.53,81.53,81.41,81.44,12222.0,67.695,67.695,67.5954,67.6203,12222.0
2017-03-28 11:40:00,81.45,81.5,81.43,81.47,4536.0,67.6286,67.6701,67.612,67.6452,4536.0
2017-03-28 11:45:00,81.48,81.56,81.47,81.56,5886.0,67.6535,67.7199,67.6452,67.7199,5886.0
2017-03-28 11:50:00,81.58,81.61,81.56,81.59,8472.0,67.7365,67.7615,67.7199,67.7448,8472.0
2017-03-28 11:55:00,81.61,81.68,81.58,81.59,10958.0,67.7615,67.8196,67.7365,67.7448,10958.0
2017-03-28 12:00:00,81.59,81.62,81.55,81.56,9179.0,67.7448,67.7698,67.7116,67.7199,9179.0
2017-03-28 12:05:00,81.54,81.6,81.53,81.55,5570.0,67.7033,67.7532,67.695,67.7116,5570.0
2017-03-28 12:10:00,81.54,81.57,81.52,81.56,4243.0,67.7033,67.7282,67.6867,67.7199,4243.0
2017-03-28 12:15:00,81.57,81.57,81.5,81.51,6467.0,67.7282,67.7282,67.6701,67.6784,6467.0
2017-03-28 12:20:00,81.5,81.52,81.49,81.52,3302.0,67.6701,67.6867,67.6618,67.6867,3302.0
2017-03-28 12:25:00,81.52,81.54,81.49,81.53,8430.0,67.6867,67.7033,67.6618,67.695,8430.0
2017-03-28 12:30:00,81.53,81.59,81.53,81.59,4038.0,67.695,67.7448,67.695,67.7448,4038.0
2017-03-28 12:35:00,81.56,81.66,81.56,81.65,19268.0,67.7199,67.803,67.7199,67.7947,19268.0
2017-03-28 12:40:00,81.65,81.7,81.6,81.69,15222.0,67.7947,67.8362,67.7532,67.8279,15222.0
2017-03-28 12:45:00,81.69,81.69,81.62,81.63,7684.0,67.8279,67.8279,67.7698,67.7781,7684.0
2017-03-28 12:50:00,81.63,81.67,81.63,81.66,5503.0,67.7781,67.8113,67.7781,67.803,5503.0
2017-03-28 12:55:00,81.66,81.73,81.66,81.73,5865.0,67.803,67.8611,67.803,67.8611,5865.0
2017-03-28 13:00:00,81.73,81.75,81.71,81.73,8878.0,67.8611,67.8777,67.8445,67.8611,8878.0
2017-03-28 13:05:00,81.74,81.8,81.74,81.75,6848.0,67.8694,67.9192,67.8694,67.8777,6848.0
2017-03-28 13:10:00,81.75,81.81,81.74,81.75,6391.0,67.8777,67.9275,67.8694,67.8777,6391.0
2017-03-28 13:15:00,81.75,81.79,81.75,81.77,10405.0,67.8777,67.9109,67.8777,67.8943,10405.0
2017-03-28 13:20:00,81.76,81.79,81.74,81.78,7461.0,67.886,67.9109,67.8694,67.9026,7461.0
2017-03-28 13:25:00,81.78,81.83,81.77,81.82,7735.0,67.9026,67.9441,67.8943,67.9358,7735.0
2017-03-28 13:30:00,81.82,81.82,81.74,81.78,8577.0,67.9358,67.9358,67.8694,67.9026,8577.0
2017-03-28 13:35:00,81.78,81.82,81.76,81.82,6428.0,67.9026,67.9358,67.886,67.9358,6428.0
2017-03-28 13:40:00,81.82,81.87,81.81,81.87,18411.0,67.9358,67.9773,67.9275,67.9773,18411.0
2017-03-28 13:45:00,81.87,81.87,81.83,81.83,9078.0,67.9773,67.9773,67.9441,67.9441,9078.0
2017-03-28 13:50:00,81.83,81.88,81.83,81.86,7200.0,67.9441,67.9856,67.9441,67.969,7200.0
2017-03-28 13:55:00,81.85,81.95,81.85,81.94,9920.0,67.9607,68.0438,67.9607,68.0355,9920.0
2017-03-28 14:00:00,81.94,81.94,81.9,81.91,7342.0,68.0355,68.0355,68.0022,68.0105,7342.0
2017-03-28 14:05:00,81.92,81.95,81.9,81.94,7637.0,68.0188,68.0438,68.0022,68.0355,7637.0
2017-03-28 14:10:00,81.95,82.03,81.94,82.02,13678.0,68.0438,68.1102,68.0355,68.1019,13678.0
2017-03-28 14:15:00,82.0,82.05,82.0,82.01,7947.0,68.0853,68.1268,68.0853,68.0936,7947.0
2017-03-28 14:20:00,82.03,82.06,82.0,82.06,5549.0,68.1102,68.1351,68.0853,68.1351,5549.0
2017-03-28 14:25:00,82.06,82.1,82.02,82.07,8323.0,68.1351,68.1683,68.1019,68.1434,8323.0
2017-03-28 14:30:00,82.06,82.06,81.96,82.0,8717.0,68.1351,68.1351,68.0521,68.0853,8717.0
2017-03-28 14:35:00,82.0,82.07,81.96,82.05,7612.0,68.0853,68.1434,68.0521,68.1268,7612.0
2017-03-28 14:40:00,82.05,82.08,82.02,82.07,8517.0,68.1268,68.1517,68.1019,68.1434,8517.0
2017-03-28 14:45:00,82.08,82.1,82.0,82.02,14049.0,68.1517,68.1683,68.0853,68.1019,14049.0
2017-03-28 14:50:00,82.02,82.06,82.01,82.03,7909.0,68.1019,68.1351,68.0936,68.1102,7909.0
2017-03-28 14:55:00,82.04,82.04,81.96,81.97,10621.0,68.1185,68.1185,68.0521,68.0604,10621.0
2017-03-28 15:00:00,81.95,82.01,81.94,81.99,10702.0,68.0438,68.0936,68.0355,68.077,10702.0
2017-03-28 15:05:00,82.02,82.02,81.96,81.98,10343.0,68.1019,68.1019,68.0521,68.0687,10343.0
2017-03-28 15:10:00,81.97,82.05,81.95,82.04,16474.0,68.0604,68.1268,68.0438,68.1185,16474.0
2017-03-28 15:15:00,82.04,82.04,81.93,81.93,18223.0,68.1185,68.1185,68.0272,68.0272,18223.0
2017-03-28 15:20:00,81.93,82.0,81.92,81.97,11621.0,68.0272,68.0853,68.0188,68.0604,11621.0
2017-03-28 15:25:00,81.98,82.0,81.95,82.0,14261.0,68.0687,68.0853,68.0438,68.0853,14261.0
2017-03-28 15:30:00,82.0,82.01,81.94,81.97,15513.0,68.0853,68.0936,68.0355,68.0604,15513.0
2017-03-28 15:35:00,81.97,81.98,81.92,81.96,17990.0,68.0604,68.0687,68.0188,68.0521,17990.0
2017-03-28 15:40:00,81.96,81.97,81.89,81.9,16417.0,68.0521,68.0604,67.9939,68.0022,16417.0
2017-03-28 15:45:00,81.89,81.9,81.84,81.87,24202.0,67.9939,68.0022,67.9524,67.9773,24202.0
2017-03-28 15:50:00,81.86,81.9,81.84,81.84,28875.0,67.969,68.0022,67.9524,67.9524,28875.0
2017-03-28 15:55:00,81.84,81.95,81.84,81.89,80902.0,67.9524,68.0438,67.9524,67.9939,80902.0
2017-03-29 09:30:00,81.94,82.08,81.5,81.62,36303.0,68.0355,68.1517,67.6701,67.7698,36303.0
2017-03-29 09:35:00,81.62,81.64,81.49,81.51,4805.0,67.7698,67.7864,67.6618,67.6784,4805.0
2017-03-29 09:40:00,81.52,81.63,81.49,81.5,5831.0,67.6867,67.7781,67.6618,67.6701,5831.0
2017-03-29 09:45:00,81.52,81.58,81.4,81.42,6047.0,67.6867,67.7365,67.5871,67.6037,6047.0
2017-03-29 09:50:00,81.42,81.52,81.36,81.51,19443.0,67.6037,67.6867,67.5539,67.6784,19443.0
2017-03-29 09:55:00,81.53,81.64,81.5,81.6,10221.0,67.695,67.7864,67.6701,67.7532,10221.0
2017-03-29 10:00:00,81.62,81.65,81.49,81.49,7802.0,67.7698,67.7947,67.6618,67.6618,7802.0
2017-03-29 10:05:00,81.53,81.54,81.43,81.48,6969.0,67.695,67.7033,67.612,67.6535,6969.0
2017-03-29 10:10:00,81.48,81.48,81.39,81.4,4625.0,67.6535,67.6535,67.5788,67.5871,4625.0
2017-03-29 10:15:00,81.4,81.46,81.37,81.43,6130.0,67.5871,67.6369,67.5622,67.612,6130.0
2017-03-29 10:20:00,81.42,81.46,81.42,81.43,1300.0,67.6037,67.6369,67.6037,67.612,1300.0
2017-03-29 10:25:00,81.43,81.43,81.37,81.4,3217.0,67.612,67.612,67.5622,67.5871,3217.0
2017-03-29 10:30:00,81.42,81.46,81.4,81.44,5429.0,67.6037,67.6369,67.5871,67.6203,5429.0
2017-03-29 10:35:00,81.45,81.45,81.39,81.4,6234.0,67.6286,67.6286,67.5788,67.5871,6234.0
2017-03-29 10:40:00,81.39,81.39,81.29,81.29,4792.0,67.5788,67.5788,67.4958,67.4958,4792.0
2017-03-29 10:45:00,81.31,81.39,81.3,81.38,5986.0,67.5124,67.5788,67.5041,67.5705,5986.0
2017-03-29 10:50:00,81.39,81.49,81.39,81.45,4934.0,67.5788,67.6618,67.5788,67.6286,4934.0
2017-03-29 10:55:00,81.45,81.51,81.44,81.51,11986.0,67.6286,67.6784,67.6203,67.6784,11986.0
2017-03-29 11:00:00,81.49,81.54,81.45,81.47,13001.0,67.6618,67.7033,67.6286,67.6452,13001.0
2017-03-29 11:05:00,81.47,81.5,81.46,81.5,5408.0,67.6452,67.6701,67.6369,67.6701,5408.0
2017-03-29 11:10:00,81.51,81.59,81.49,81.58,5683.0,67.6784,67.7448,67.6618,67.7365,5683.0
2017-03-29 11:15:00,81.59,81.61,81.54,81.55,6925.0,67.7448,67.7615,67.7033,67.7116,6925.0
2017-03-29 11:20:00,81.56,81.59,81.53,81.53,7197.0,67.7199,67.7448,67.695,67.695,7197.0
2017-03-29 11:25:00,81.54,81.56,81.52,81.55,5950.0,67.7033,67.7199,67.6867,67.7116,5950.0
2017-03-29 11:30:00,81.54,81.56,81.51,81.53,5600.0,67.7033,67.7199,67.6784,67.695,5600.0
2017-03-29 11:35:00,81.54,81.58,81.48,81.48,5730.0,67.7033,67.7365,67.6535,67.6535,5730.0
2017-03-29 11:40:00,81.45,81.48,81.41,81.45,5517.0,67.6286,67.6535,67.5954,67.6286,5517.0
2017-03-29 11:45:00,81.45,81.46,81.41,81.46,4060.0,67.6286,67.6369,67.5954,67.6369,4060.0
2017-03-29 11:50:00,81.46,81.51,81.44,81.49,6266.0,67.6369,67.6784,67.6203,67.6618,6266.0
2017-03-29 11:55:00,81.5,81.5,81.47,81.47,2900.0,67.6701,67.6701,67.6452,67.6452,2900.0
2017-03-29 12:00:00,81.48,81.5,81.48,81.5,5197.0,67.6535,67.6701,67.6535,67.6701,5197.0
2017-03-29 12:05:00,81.5,81.5,81.47,81.49,5331.0,67.6701,67.6701,67.6452,67.6618,5331.0
2017-03-29 12:10:00,81.49,81.5,81.47,81.49,5622.0,67.6618,67.6701,67.6452,67.6618,5622.0
2017-03-29 12:15:00,81.5,81.53,81.5,81.53,3801.0,67.6701,67.695,67.6701,67.695,3801.0
2017-03-29 12:20:00,81.54,81.56,81.51,81.55,4500.0,67.7033,67.7199,67.6784,67.7116,4500.0
2017-03-29 12:25:00,81.55,81.57,81.53,81.57,4886.0,67.7116,67.7282,67.695,67.7282,4886.0
2017-03-29 12:30:00,81.56,81.57,81.52,81.53,7296.0,67.7199,67.7282,67.6867,67.695,7296.0
2017-03-29 12:35:00,81.53,81.55,81.51,81.51,5475.0,67.695,67.7116,67.6784,67.6784,5475.0
2017-03-29 12:40:00,81.51,81.52,81.45,81.48,23370.0,67.6784,67.6867,67.6286,67.6535,23370.0
2017-03-29 12:45:00,81.5,81.52,81.46,81.49,11064.0,67.6701,67.6867,67.6369,67.6618,11064.0
2017-03-29 12:50:00,81.49,81.52,81.47,81.49,3430.0,67.6618,67.6867,67.6452,67.6618,3430.0
2017-03-29 12:55:00,81.49,81.51,81.45,81.49,6917.0,67.6618,67.6784,67.6286,67.6618,6917.0
2017-03-29 13:00:00,81.49,81.53,81.48,81.52,6861.0,67.6618,67.695,67.6535,67.6867,6861.0
2017-03-29 13:05:00,81.51,81.51,81.46,81.5,4962.0,67.6784,67.6784,67.6369,67.6701,4962.0
2017-03-29 13:10:00,81.5,81.54,81.49,81.53,5969.0,67.6701,67.7033,67.6618,67.695,5969.0
2017-03-29 13:15:00,81.52,81.56,81.51,81.53,5301.0,67.6867,67.7199,67.6784,67.695,5301.0
2017-03-29 13:20:00,81.53,81.54,81.49,81.49,5413.0,67.695,67.7033,67.6618,67.6618,5413.0
2017-03-29 13:25:00,81.5,81.53,81.47,81.51,6632.0,67.6701,67.695,67.6452,67.6784,6632.0
2017-03-29 13:30:00,81.51,81.53,81.49,81.53,6300.0,67.6784,67.695,67.6618,67.695,6300.0
2017-03-29 13:35:00,81.53,81.53,81.49,81.5,6850.0,67.695,67.695,67.6618,67.6701,6850.0
2017-03-29 13:40:00,81.5,81.53,81.49,81.53,5298.0,67.6701,67.695,67.6618,67.695,5298.0
2017-03-29 13:45:00,81.55,81.55,81.51,81.51,4542.0,67.7116,67.7116,67.6784,67.6784,4542.0
2017-03-29 13:50:00,81.51,81.53,81.48,81.5,10088.0,67.6784,67.695,67.6535,67.6701,10088.0
2017-03-29 13:55:00,81.51,81.53,81.48,81.53,6169.0,67.6784,67.695,67.6535,67.695,6169.0
2017-03-29 14:00:00,81.5,81.5,81.45,81.46,3476.0,67.6701,67.6701,67.6286,67.6369,3476.0
2017-03-29 14:05:00,81.43,81.43,81.39,81.4,4023.0,67.612,67.612,67.5788,67.5871,4023.0
2017-03-29 14:10:00,81.4,81.41,81.37,81.38,5826.0,67.5871,67.5954,67.5622,67.5705,5826.0
2017-03-29 14:15:00,81.39,81.4,81.38,81.39,6284.0,67.5788,67.5871,67.5705,67.5788,6284.0
2017-03-29 14:20:00,81.39,81.41,81.37,81.41,6761.0,67.5788,67.5954,67.5622,67.5954,6761.0
2017-03-29 14:25:00,81.41,81.43,81.39,81.41,5646.0,67.5954,67.612,67.5788,67.5954,5646.0
2017-03-29 14:30:00,81.42,81.43,81.37,81.4,9588.0,67.6037,67.612,67.5622,67.5871,9588.0
2017-03-29 14:35:00,81.41,81.43,81.4,81.43,6242.0,67.5954,67.612,67.5871,67.612,6242.0
2017-03-29 14:40:00,81.43,81.46,81.43,81.46,9326.0,67.612,67.6369,67.612,67.6369,9326.0
2017-03-29 14:45:00,81.45,81.47,81.4,81.42,11959.0,67.6286,67.6452,67.5871,67.6037,11959.0
2017-03-29 14:50:00,81.42,81.43,81.39,81.4,4225.0,67.6037,67.612,67.5788,67.5871,4225.0
2017-03-29 14:55:00,81.39,81.41,81.37,81.4,5751.0,67.5788,67.5954,67.5622,67.5871,5751.0
2017-03-29 15:00:00,81.39,81.39,81.37,81.38,13754.0,67.5788,67.5788,67.5622,67.5705,13754.0
2017-03-29 15:05:00,81.38,81.43,81.37,81.42,7150.0,67.5705,67.612,67.5622,67.6037,7150.0
2017-03-29 15:10:00,81.41,81.42,81.34,81.35,11101.0,67.5954,67.6037,67.5373,67.5456,11101.0
2017-03-29 15:15:00,81.35,81.37,81.31,81.31,12339.0,67.5456,67.5622,67.5124,67.5124,12339.0
2017-03-29 15:20:00,81.31,81.36,81.3,81.34,6527.0,67.5124,67.5539,67.5041,67.5373,6527.0
2017-03-29 15:25:00,81.35,81.38,81.34,81.38,12383.0,67.5456,67.5705,67.5373,67.5705,12383.0
2017-03-29 15:30:00,81.38,81.45,81.37,81.42,27952.0,67.5705,67.6286,67.5622,67.6037,27952.0
2017-03-29 15:35:00,81.44,81.48,81.43,81.45,19340.0,67.6203,67.6535,67.612,67.6286,19340.0
2017-03-29 15:40:00,81.45,81.45,81.38,81.38,17732.0,67.6286,67.6286,67.5705,67.5705,17732.0
2017-03-29 15:45:00,81.38,81.39,81.36,81.38,28124.0,67.5705,67.5788,67.5539,67.5705,28124.0
2017-03-29 15:50:00,81.37,81.41,81.35,81.35,31175.0,67.5622,67.5954,67.5456,67.5456,31175.0
2017-03-29 15:55:00,81.35,81.4,81.34,81.38,51308.0,67.5456,67.5871,67.5373,67.5705,51308.0
2017-03-30 09:30:00,81.3,81.38,81.16,81.16,13255.0,67.5041,67.5705,67.3878,67.3878,13255.0
2017-03-30 09:35:00,81.21,81.27,81.18,81.23,6655.0,67.4293,67.4791,67.4044,67.4459,6655.0
2017-03-30 09:40:00,81.25,81.48,81.25,81.41,6735.0,67.4625,67.6535,67.4625,67.5954,6735.0
2017-03-30 09:45:00,81.37,81.37,81.28,81.31,4780.0,67.5622,67.5622,67.4875,67.5124,4780.0
2017-03-30 09:50:00,81.29,81.29,81.19,81.19,4998.0,67.4958,67.4958,67.4127,67.4127,4998.0
2017-03-30 09:55:00,81.19,81.26,81.19,81.25,11937.0,67.4127,67.4708,67.4127,67.4625,11937.0
2017-03-30 10:00:00,81.25,81.32,81.22,81.32,5263.0,67.4625,67.5207,67.4376,67.5207,5263.0
2017-03-30 10:05:00,81.34,81.47,81.34,81.43,12288.0,67.5373,67.6452,67.5373,67.612,12288.0
2017-03-30 10:10:00,81.42,81.5,81.41,81.5,5933.0,67.6037,67.6701,67.5954,67.6701,5933.0
2017-03-30 10:15:00,81.49,81.62,81.49,81.58,9141.0,67.6618,67.7698,67.6618,67.7365,9141.0
2017-03-30 10:20:00,81.58,81.59,81.48,81.51,6464.0,67.7365,67.7448,67.6535,67.6784,6464.0
2017-03-30 10:25:00,81.52,81.54,81.48,81.5,7034.0,67.6867,67.7033,67.6535,67.6701,7034.0
2017-03-30 10:30:00,81.5,81.57,81.5,81.57,4828.0,67.6701,67.7282,67.6701,67.7282,4828.0
2017-03-30 10:35:00,81.57,81.63,81.56,81.59,6050.0,67.7282,67.7781,67.7199,67.7448,6050.0
2017-03-30 10:40:00,81.59,81.65,81.57,81.65,11641.0,67.7448,67.7947,67.7282,67.7947,11641.0
2017-03-30 10:45:00,81.65,81.65,81.59,81.63,5173.0,67.7947,67.7947,67.7448,67.7781,5173.0
2017-03-30 10:50:00,81.63,81.64,81.57,81.64,8694.0,67.7781,67.7864,67.7282,67.7864,8694.0
2017-03-30 10:55:00,81.63,81.69,81.61,81.65,17168.0,67.7781,67.8279,67.7615,67.7947,17168.0
2017-03-30 11:00:00,81.66,81.69,81.65,81.65,8518.0,67.803,67.8279,67.7947,67.7947,8518.0
2017-03-30 11:05:00,81.66,81.67,81.64,81.66,7384.0,67.803,67.8113,67.7864,67.803,7384.0
2017-03-30 11:10:00,81.66,81.69,81.65,81.69,20184.0,67.803,67.8279,67.7947,67.8279,20184.0
2017-03-30 11:15:00,81.67,81.76,81.65,81.71,20830.0,67.8113,67.886,67.7947,67.8445,20830.0
2017-03-30 11:20:00,81.71,81.77,81.69,81.74,109258.0,67.8445,67.8943,67.8279,67.8694,109258.0
2017-03-30 11:25:00,81.77,81.78,81.74,81.78,3604.0,67.8943,67.9026,67.8694,67.9026,3604.0
2017-03-30 11:30:00,81.78,81.83,81.75,81.75,10719.0,67.9026,67.9441,67.8777,67.8777,10719.0
2017-03-30 11:35:00,81.76,81.76,81.68,81.71,17768.0,67.886,67.886,67.8196,67.8445,17768.0
2017-03-30 11:40:00,81.72,81.74,81.66,81.67,24440.0,67.8528,67.8694,67.803,67.8113,24440.0
2017-03-30 11:45:00,81.66,81.66,81.63,81.65,3899.0,67.803,67.803,67.7781,67.7947,3899.0
2017-03-30 11:50:00,81.65,81.66,81.64,81.65,2201.0,67.7947,67.803,67.7864,67.7947,2201.0
2017-03-30 11:55:00,81.67,81.67,81.54,81.54,7326.0,67.8113,67.8113,67.7033,67.7033,7326.0
2017-03-30 12:00:00,81.56,81.68,81.55,81.59,34234.0,67.7199,67.8196,67.7116,67.7448,34234.0
2017-03-30 12:05:00,81.61,81.65,81.61,81.65,824.0,67.7615,67.7947,67.7615,67.7947,824.0
2017-03-30 12:10:00,81.65,81.65,81.62,81.64,3054.0,67.7947,67.7947,67.7698,67.7864,3054.0
2017-03-30 12:15:00,81.64,81.66,81.61,81.61,6766.0,67.7864,67.803,67.7615,67.7615,6766.0
2017-03-30 12:20:00,81.61,81.62,81.6,81.61,14197.0,67.7615,67.7698,67.7532,67.7615,14197.0
2017-03-30 12:25:00,81.61,81.64,81.6,81.64,35712.0,67.7615,67.7864,67.7532,67.7864,35712.0
2017-03-30 12:30:00,81.63,81.72,81.63,81.68,24818.0,67.7781,67.8528,67.7781,67.8196,24818.0
2017-03-30 12:35:00,81.68,81.69,81.63,81.66,17915.0,67.8196,67.8279,67.7781,67.803,17915.0
2017-03-30 12:40:00,81.64,81.64,81.58,81.58,3016.0,67.7864,67.7864,67.7365,67.7365,3016.0
2017-03-30 12:45:00,81.6,81.62,81.56,81.56,2611.0,67.7532,67.7698,67.7199,67.7199,2611.0
2017-03-30 12:50:00,81.55,81.55,81.5,81.5,7456.0,67.7116,67.7116,67.6701,67.6701,7456.0
2017-03-30 12:55:00,81.5,81.52,81.48,81.51,5813.0,67.6701,67.6867,67.6535,67.6784,5813.0
2017-03-30 13:00:00,81.51,81.51,81.47,81.47,5554.0,67.6784,67.6784,67.6452,67.6452,5554.0
2017-03-30 13:05:00,81.47,81.49,81.45,81.47,4262.0,67.6452,67.6618,67.6286,67.6452,4262.0
2017-03-30 13:10:00,81.47,81.51,81.47,81.49,3215.0,67.6452,67.6784,67.6452,67.6618,3215.0
2017-03-30 13:15:00,81.5,81.58,81.49,81.58,6052.0,67.6701,67.7365,67.6618,67.7365,6052.0
2017-03-30 13:20:00,81.58,81.69,81.56,81.69,4141.0,67.7365,67.8279,67.7199,67.8279,4141.0
2017-03-30 13:25:00,81.68,81.69,81.67,81.67,1134.0,67.8196,67.8279,67.8113,67.8113,1134.0
2017-03-30 13:30:00,81.67,81.68,81.65,81.68,2366.0,67.8113,67.8196,67.7947,67.8196,2366.0
2017-03-30 13:35:00,81.69,81.69,81.64,81.66,8837.0,67.8279,67.8279,67.7864,67.803,8837.0
2017-03-30 13:40:00,81.64,81.64,81.61,81.61,2202.0,67.7864,67.7864,67.7615,67.7615,2202.0
2017-03-30 13:45:00,81.61,81.68,81.61,81.65,3897.0,67.7615,67.8196,67.7615,67.7947,3897.0
2017-03-30 13:50:00,81.66,81.66,81.6,81.6,8582.0,67.803,67.803,67.7532,67.7532,8582.0
2017-03-30 13:55:00,81.6,81.6,81.58,81.59,2585.0,67.7532,67.7532,67.7365,67.7448,2585.0
2017-03-30 14:00:00,81.6,81.67,81.59,81.66,7313.0,67.7532,67.8113,67.7448,67.803,7313.0
2017-03-30 14:05:00,81.64,81.64,81.61,81.62,5305.0,67.7864,67.7864,67.7615,67.7698,5305.0
2017-03-30 14:10:00,81.62,81.65,81.61,81.65,7685.0,67.7698,67.7947,67.7615,67.7947,7685.0
2017-03-30 14:15:00,81.65,81.68,81.65,81.66,2204.0,67.7947,67.8196,67.7947,67.803,2204.0
2017-03-30 14:20:00,81.66,81.69,81.65,81.67,4698.0,67.803,67.8279,67.7947,67.8113,4698.0
2017-03-30 14:25:00,81.67,81.68,81.66,81.66,2375.0,67.8113,67.8196,67.803,67.803,2375.0
2017-03-30 14:30:00,81.67,81.72,81.67,81.7,4643.0,67.8113,67.8528,67.8113,67.8362,4643.0
2017-03-30 14:35:00,81.71,81.71,81.67,81.69,4174.0,67.8445,67.8445,67.8113,67.8279,4174.0
2017-03-30 14:40:00,81.68,81.71,81.68,81.68,4245.0,67.8196,67.8445,67.8196,67.8196,4245.0
2017-03-30 14:45:00,81.69,81.69,81.64,81.66,4583.0,67.8279,67.8279,67.7864,67.803,4583.0
2017-03-30 14:50:00,81.65,81.69,81.65,81.66,4221.0,67.7947,67.8279,67.7947,67.803,4221.0
2017-03-30 14:55:00,81.65,81.65,81.63,81.64,3606.0,67.7947,67.7947,67.7781,67.7864,3606.0
2017-03-30 15:00:00,81.65,81.66,81.63,81.64,5820.0,67.7947,67.803,67.7781,67.7864,5820.0
2017-03-30 15:05:00,81.65,81.67,81.63,81.67,3667.0,67.7947,67.8113,67.7781,67.8113,3667.0
2017-03-30 15:10:00,81.67,81.67,81.63,81.66,5114.0,67.8113,67.8113,67.7781,67.803,5114.0
2017-03-30 15:15:00,81.66,81.67,81.65,81.65,3836.0,67.803,67.8113,67.7947,67.7947,3836.0
2017-03-30 15:20:00,81.64,81.67,81.64,81.64,5388.0,67.7864,67.8113,67.7864,67.7864,5388.0
2017-03-30 15:25:00,81.65,81.7,81.65,81.68,7988.0,67.7947,67.8362,67.7947,67.8196,7988.0
2017-03-30 15:30:00,81.69,81.69,81.66,81.67,8854.0,67.8279,67.8279,67.803,67.8113,8854.0
2017-03-30 15:35:00,81.67,81.68,81.64,81.65,15394.0,67.8113,67.8196,67.7864,67.7947,15394.0
2017-03-30 15:40:00,81.64,81.67,81.62,81.63,20504.0,67.7864,67.8113,67.7698,67.7781,20504.0
2017-03-30 15:45:00,81.64,81.67,81.63,81.66,21096.0,67.7864,67.8113,67.7781,67.803,21096.0
2017-03-30 15:50:00,81.66,81.66,81.62,81.65,29655.0,67.803,67.803,67.7698,67.7947,29655.0
2017-03-30 15:55:00,81.65,81.66,81.62,81.63,57977.0,67.7947,67.803,67.7698,67.7781,57977.0
2017-03-31 09:30:00,81.45,81.58,81.32,81.36,21193.0,67.6286,67.7365,67.5207,67.5539,21193.0
2017-03-31 09:35:00,81.34,81.41,81.27,81.29,7308.0,67.5373,67.5954,67.4791,67.4958,7308.0
2017-03-31 09:40:00,81.29,81.32,81.2,81.29,6750.0,67.4958,67.5207,67.421,67.4958,6750.0
2017-03-31 09:45:00,81.27,81.34,81.27,81.3,8985.0,67.4791,67.5373,67.4791,67.5041,8985.0
2017-03-31 09:50:00,81.3,81.38,81.3,81.34,8933.0,67.5041,67.5705,67.5041,67.5373,8933.0
2017-03-31 09:55:00,81.34,81.39,81.32,81.39,4994.0,67.5373,67.5788,67.5207,67.5788,4994.0
2017-03-31 10:00:00,81.36,81.52,81.36,81.5,10276.0,67.5539,67.6867,67.5539,67.6701,10276.0
2017-03-31 10:05:00,81.5,81.64,81.5,81.61,12424.0,67.6701,67.7864,67.6701,67.7615,12424.0
2017-03-31 10:10:00,81.6,81.61,81.49,81.51,10263.0,67.7532,67.7615,67.6618,67.6784,10263.0
2017-03-31 10:15:00,81.51,81.53,81.49,81.5,4995.0,67.6784,67.695,67.6618,67.6701,4995.0
2017-03-31 10:20:00,81.48,81.49,81.44,81.47,4538.0,67.6535,67.6618,67.6203,67.6452,4538.0
2017-03-31 10:25:00,81.45,81.48,81.37,81.4,7535.0,67.6286,67.6535,67.5622,67.5871,7535.0
2017-03-31 10:30:00,81.43,81.51,81.4,81.51,7881.0,67.612,67.6784,67.5871,67.6784,7881.0
2017-03-31 10:35:00,81.53,81.59,81.52,81.55,9052.0,67.695,67.7448,67.6867,67.7116,9052.0
2017-03-31 10:40:00,81.55,81.59,81.49,81.49,17055.0,67.7116,67.7448,67.6618,67.6618,17055.0
2017-03-31 10:45:00,81.49,81.57,81.49,81.55,6224.0,67.6618,67.7282,67.6618,67.7116,6224.0
2017-03-31 10:50:00,81.56,81.58,81.51,81.58,11091.0,67.7199,67.7365,67.6784,67.7365,11091.0
2017-03-31 10:55:00,81.58,81.58,81.54,81.55,9438.0,67.7365,67.7365,67.7033,67.7116,9438.0
2017-03-31 11:00:00,81.54,81.54,81.49,81.5,9330.0,67.7033,67.7033,67.6618,67.6701,9330.0
2017-03-31 11:05:00,81.5,81.53,81.5,81.5,7478.0,67.6701,67.695,67.6701,67.6701,7478.0
2017-03-31 11:10:00,81.51,81.52,81.46,81.51,27408.0,67.6784,67.6867,67.6369,67.6784,27408.0
2017-03-31 11:15:00,81.5,81.5,81.48,81.49,4300.0,67.6701,67.6701,67.6535,67.6618,4300.0
2017-03-31 11:20:00,81.49,81.55,81.47,81.55,3648.0,67.6618,67.7116,67.6452,67.7116,3648.0
2017-03-31 11:25:00,81.55,81.58,81.54,81.56,8895.0,67.7116,67.7365,67.7033,67.7199,8895.0
2017-03-31 11:30:00,81.56,81.65,81.56,81.65,5405.0,67.7199,67.7947,67.7199,67.7947,5405.0
2017-03-31 11:35:00,81.64,81.72,81.63,81.71,11746.0,67.7864,67.8528,67.7781,67.8445,11746.0
2017-03-31 11:40:00,81.72,81.76,81.71,81.75,9164.0,67.8528,67.886,67.8445,67.8777,9164.0
2017-03-31 11:45:00,81.76,81.77,81.71,81.73,6110.0,67.886,67.8943,67.8445,67.8611,6110.0
2017-03-31 11:50:00,81.73,81.73,81.63,81.67,16112.0,67.8611,67.8611,67.7781,67.8113,16112.0
2017-03-31 11:55:00,81.67,81.68,81.63,81.63,9600.0,67.8113,67.8196,67.7781,67.7781,9600.0
2017-03-31 12:00:00,81.63,81.65,81.6,81.64,5980.0,67.7781,67.7947,67.7532,67.7864,5980.0
2017-03-31 12:05:00,81.64,81.67,81.63,81.65,8310.0,67.7864,67.8113,67.7781,67.7947,8310.0
2017-03-31 12:10:00,81.65,81.66,81.64,81.66,6317.0,67.7947,67.803,67.7864,67.803,6317.0
2017-03-31 12:15:00,81.65,81.66,81.64,81.65,8261.0,67.7947,67.803,67.7864,67.7947,8261.0
2017-03-31 12:20:00,81.66,81.69,81.65,81.66,5766.0,67.803,67.8279,67.7947,67.803,5766.0
2017-03-31 12:25:00,81.65,81.69,81.64,81.68,5902.0,67.7947,67.8279,67.7864,67.8196,5902.0
2017-03-31 12:30:00,81.67,81.68,81.64,81.65,4685.0,67.8113,67.8196,67.7864,67.7947,4685.0
2017-03-31 12:35:00,81.65,81.65,81.6,81.63,13236.0,67.7947,67.7947,67.7532,67.7781,13236.0
2017-03-31 12:40:00,81.63,81.67,81.61,81.62,14729.0,67.7781,67.8113,67.7615,67.7698,14729.0
2017-03-31 12:45:00,81.62,81.65,81.6,81.63,26441.0,67.7698,67.7947,67.7532,67.7781,26441.0
2017-03-31 12:50:00,81.63,81.63,81.6,81.61,13030.0,67.7781,67.7781,67.7532,67.7615,13030.0
2017-03-31 12:55:00,81.61,81.65,81.6,81.63,18604.0,67.7615,67.7947,67.7532,67.7781,18604.0
2017-03-31 13:00:00,81.64,81.67,81.63,81.64,90659.0,67.7864,67.8113,67.7781,67.7864,90659.0
2017-03-31 13:05:00,81.65,81.68,81.64,81.65,10396.0,67.7947,67.8196,67.7864,67.7947,10396.0
2017-03-31 13:10:00,81.65,81.67,81.64,81.67,3394.0,67.7947,67.8113,67.7864,67.8113,3394.0
2017-03-31 13:15:00,81.69,81.74,81.69,81.74,7066.0,67.8279,67.8694,67.8279,67.8694,7066.0
2017-03-31 13:20:00,81.74,81.76,81.74,81.75,6673.0,67.8694,67.886,67.8694,67.8777,6673.0
2017-03-31 13:25:00,81.74,81.77,81.74,81.77,5472.0,67.8694,67.8943,67.8694,67.8943,5472.0
2017-03-31 13:30:00,81.77,81.78,81.74,81.75,6591.0,67.8943,67.9026,67.8694,67.8777,6591.0
2017-03-31 13:35:00,81.74,81.75,81.72,81.73,9372.0,67.8694,67.8777,67.8528,67.8611,9372.0
2017-03-31 13:40:00,81.74,81.75,81.7,81.7,8167.0,67.8694,67.8777,67.8362,67.8362,8167.0
2017-03-31 13:45:00,81.7,81.74,81.67,81.7,26885.0,67.8362,67.8694,67.8113,67.8362,26885.0
2017-03-31 13:50:00,81.7,81.72,81.67,81.7,5367.0,67.8362,67.8528,67.8113,67.8362,5367.0
2017-03-31 13:55:00,81.7,81.7,81.65,81.65,5582.0,67.8362,67.8362,67.7947,67.7947,5582.0
2017-03-31 14:00:00,81.66,81.69,81.61,81.65,20086.0,67.803,67.8279,67.7615,67.7947,20086.0
2017-03-31 14:05:00,81.64,81.64,81.6,81.63,7284.0,67.7864,67.7864,67.7532,67.7781,7284.0
2017-03-31 14:10:00,81.63,81.64,81.55,81.57,8091.0,67.7781,67.7864,67.7116,67.7282,8091.0
2017-03-31 14:15:00,81.58,81.59,81.53,81.54,6697.0,67.7365,67.7448,67.695,67.7033,6697.0
2017-03-31 14:20:00,81.53,81.54,81.46,81.49,8141.0,67.695,67.7033,67.6369,67.6618,8141.0
2017-03-31 14:25:00,81.48,81.55,81.46,81.53,13258.0,67.6535,67.7116,67.6369,67.695,13258.0
2017-03-31 14:30:00,81.53,81.59,81.53,81.59,5553.0,67.695,67.7448,67.695,67.7448,5553.0
2017-03-31 14:35:00,81.59,81.65,81.59,81.65,6376.0,67.7448,67.7947,67.7448,67.7947,6376.0
2017-03-31 14:40:00,81.63,81.64,81.6,81.62,4868.0,67.7781,67.7864,67.7532,67.7698,4868.0
2017-03-31 14:45:00,81.61,81.61,81.58,81.6,4797.0,67.7615,67.7615,67.7365,67.7532,4797.0
2017-03-31 14:50:00,81.6,81.62,81.58,81.6,10268.0,67.7532,67.7698,67.7365,67.7532,10268.0
2017-03-31 14:55:00,81.6,81.6,81.56,81.56,5573.0,67.7532,67.7532,67.7199,67.7199,5573.0
2017-03-31 15:00:00,81.57,81.66,81.57,81.64,12298.0,67.7282,67.803,67.7282,67.7864,12298.0
2017-03-31 15:05:00,81.65,81.66,81.63,81.66,8279.0,67.7947,67.803,67.7781,67.803,8279.0
2017-03-31 15:10:00,81.66,81.68,81.65,81.66,8574.0,67.803,67.8196,67.7947,67.803,8574.0
2017-03-31 15:15:00,81.67,81.69,81.64,81.66,10337.0,67.8113,67.8279,67.7864,67.803,10337.0
2017-03-31 15:20:00,81.67,81.72,81.67,81.72,6246.0,67.8113,67.8528,67.8113,67.8528,6246.0
2017-03-31 15:25:00,81.71,81.75,81.71,81.71,9786.0,67.8445,67.8777,67.8445,67.8445,9786.0
2017-03-31 15:30:00,81.7,81.77,81.7,81.76,15923.0,67.8362,67.8943,67.8362,67.886,15923.0
2017-03-31 15:35:00,81.76,81.79,81.69,81.7,15408.0,67.886,67.9109,67.8279,67.8362,15408.0
2017-03-31 15:40:00,81.7,81.71,81.61,81.63,20461.0,67.8362,67.8445,67.7615,67.7781,20461.0
2017-03-31 15:45:00,81.62,81.63,81.48,81.52,38564.0,67.7698,67.7781,67.6535,67.6867,38564.0
2017-03-31 15:50:00,81.53,81.56,81.49,81.54,28680.0,67.695,67.7199,67.6618,67.7033,28680.0
2017-03-31 15:55:00,81.54,81.57,81.47,81.47,79864.0,67.7033,67.7282,67.6452,67.6452,79864.0
2017-04-03 09:30:00,81.54,81.64,81.45,81.45,30704.0,67.7033,67.7864,67.6286,67.6286,30704.0
2017-04-03 09:35:00,81.57,81.66,81.44,81.5,9800.0,67.7282,67.803,67.6203,67.6701,9800.0
2017-04-03 09:40:00,81.48,81.69,81.48,81.67,3401.0,67.6535,67.8279,67.6535,67.8113,3401.0
2017-04-03 09:45:00,81.67,81.67,81.54,81.57,8683.0,67.8113,67.8113,67.7033,67.7282,8683.0
2017-04-03 09:50:00,81.57,81.71,81.57,81.71,10268.0,67.7282,67.8445,67.7282,67.8445,10268.0
2017-04-03 09:55:00,81.71,81.74,81.66,81.67,26486.0,67.8445,67.8694,67.803,67.8113,26486.0
2017-04-03 10:00:00,81.65,81.74,81.65,81.7,22858.0,67.7947,67.8694,67.7947,67.8362,22858.0
2017-04-03 10:05:00,81.68,81.68,81.56,81.65,29109.0,67.8196,67.8196,67.7199,67.7947,29109.0
2017-04-03 10:10:00,81.65,81.66,81.6,81.63,30773.0,67.7947,67.803,67.7532,67.7781,30773.0
2017-04-03 10:15:00,81.64,81.75,81.63,81.69,8600.0,67.7864,67.8777,67.7781,67.8279,8600.0
2017-04-03 10:20:00,81.7,81.72,81.66,81.7,4036.0,67.8362,67.8528,67.803,67.8362,4036.0
2017-04-03 10:25:00,81.69,81.73,81.69,81.7,11221.0,67.8279,67.8611,67.8279,67.8362,11221.0
2017-04-03 10:30:00,81.72,81.74,81.7,81.71,7054.0,67.8528,67.8694,67.8362,67.8445,7054.0
2017-04-03 10:35:00,81.72,81.73,81.67,81.7,8674.0,67.8528,67.8611,67.8113,67.8362,8674.0
2017-04-03 10:40:00,81.69,81.69,81.58,81.59,8161.0,67.8279,67.8279,67.7365,67.7448,8161.0
2017-04-03 10:45:00,81.59,81.65,81.57,81.57,6618.0,67.7448,67.7947,67.7282,67.7282,6618.0
2017-04-03 10:50:00,81.55,81.58,81.36,81.39,14786.0,67.7116,67.7365,67.5539,67.5788,14786.0
2017-04-03 10:55:00,81.38,81.4,81.32,81.33,6090.0,67.5705,67.5871,67.5207,67.529,6090.0
2017-04-03 11:00:00,81.34,81.41,81.33,81.39,10213.0,67.5373,67.5954,67.529,67.5788,10213.0
2017-04-03 11:05:00,81.37,81.37,81.24,81.29,10844.0,67.5622,67.5622,67.4542,67.4958,10844.0
2017-04-03 11:10:00,81.31,81.35,81.3,81.33,9881.0,67.5124,67.5456,67.5041,67.529,9881.0
2017-04-03 11:15:00,81.33,81.39,81.33,81.35,8007.0,67.529,67.5788,67.529,67.5456,8007.0
2017-04-03 11:20:00,81.33,81.45,81.31,81.42,7620.0,67.529,67.6286,67.5124,67.6037,7620.0
2017-04-03 11:25:00,81.42,81.45,81.38,81.4,6131.0,67.6037,67.6286,67.5705,67.5871,6131.0
2017-04-03 11:30:00,81.4,81.43,81.3,81.3,14467.0,67.5871,67.612,67.5041,67.5041,14467.0
2017-04-03 11:35:00,81.29,81.33,81.26,81.26,11636.0,67.4958,67.529,67.4708,67.4708,11636.0
2017-04-03 11:40:00,81.26,81.26,81.2,81.2,9640.0,67.4708,67.4708,67.421,67.421,9640.0
2017-04-03 11:45:00,81.2,81.24,81.16,81.16,13230.0,67.421,67.4542,67.3878,67.3878,13230.0
2017-04-03 11:50:00,81.17,81.23,81.14,81.22,7370.0,67.3961,67.4459,67.3712,67.4376,7370.0
2017-04-03 11:55:00,81.2,81.21,81.15,81.18,8117.0,67.421,67.4293,67.3795,67.4044,8117.0
2017-04-03 12:00:00,81.17,81.18,81.08,81.14,7227.0,67.3961,67.4044,67.3214,67.3712,7227.0
2017-04-03 12:05:00,81.16,81.2,81.16,81.19,7038.0,67.3878,67.421,67.3878,67.4127,7038.0
2017-04-03 12:10:00,81.19,81.23,81.19,81.2,4232.0,67.4127,67.4459,67.4127,67.421,4232.0
2017-04-03 12:15:00,81.2,81.27,81.2,81.26,8523.0,67.421,67.4791,67.421,67.4708,8523.0
2017-04-03 12:20:00,81.23,81.3,81.22,81.3,5268.0,67.4459,67.5041,67.4376,67.5041,5268.0
2017-04-03 12:25:00,81.31,81.33,81.29,81.33,8359.0,67.5124,67.529,67.4958,67.529,8359.0
2017-04-03 12:30:00,81.31,81.31,81.25,81.25,8207.0,67.5124,67.5124,67.4625,67.4625,8207.0
2017-04-03 12:35:00,81.27,81.33,81.27,81.33,4648.0,67.4791,67.529,67.4791,67.529,4648.0
2017-04-03 12:40:00,81.32,81.36,81.31,81.36,125122.0,67.5207,67.5539,67.5124,67.5539,125122.0
2017-04-03 12:45:00,81.35,81.36,81.26,81.27,5055.0,67.5456,67.5539,67.4708,67.4791,5055.0
2017-04-03 12:50:00,81.27,81.28,81.24,81.24,5322.0,67.4791,67.4875,67.4542,67.4542,5322.0
2017-04-03 12:55:00,81.25,81.3,81.25,81.3,8749.0,67.4625,67.5041,67.4625,67.5041,8749.0
2017-04-03 13:00:00,81.3,81.34,81.29,81.34,2981.0,67.5041,67.5373,67.4958,67.5373,2981.0
2017-04-03 13:05:00,81.35,81.38,81.33,81.36,18279.0,67.5456,67.5705,67.529,67.5539,18279.0
2017-04-03 13:10:00,81.36,81.45,81.36,81.45,11853.0,67.5539,67.6286,67.5539,67.6286,11853.0
2017-04-03 13:15:00,81.44,81.44,81.39,81.4,16784.0,67.6203,67.6203,67.5788,67.5871,16784.0
2017-04-03 13:20:00,81.4,81.42,81.37,81.39,9886.0,67.5871,67.6037,67.5622,67.5788,9886.0
2017-04-03 13:25:00,81.42,81.42,81.36,81.36,4508.0,67.6037,67.6037,67.5539,67.5539,4508.0
2017-04-03 13:30:00,81.38,81.38,81.31,81.33,11925.0,67.5705,67.5705,67.5124,67.529,11925.0
2017-04-03 13:35:00,81.33,81.33,81.27,81.29,10369.0,67.529,67.529,67.4791,67.4958,10369.0
2017-04-03 13:40:00,81.29,81.29,81.26,81.27,6605.0,67.4958,67.4958,67.4708,67.4791,6605.0
2017-04-03 13:45:00,81.26,81.32,81.26,81.3,11723.0,67.4708,67.5207,67.4708,67.5041,11723.0
2017-04-03 13:50:00,81.31,81.31,81.28,81.29,10629.0,67.5124,67.5124,67.4875,67.4958,10629.0
2017-04-03 13:55:00,81.29,81.34,81.29,81.34,6350.0,67.4958,67.5373,67.4958,67.5373,6350.0
2017-04-03 14:00:00,81.34,81.36,81.31,81.32,11136.0,67.5373,67.5539,67.5124,67.5207,11136.0
2017-04-03 14:05:00,81.33,81.34,81.28,81.32,17925.0,67.529,67.5373,67.4875,67.5207,17925.0
2017-04-03 14:10:00,81.32,81.32,81.27,81.29,7611.0,67.5207,67.5207,67.4791,67.4958,7611.0
2017-04-03 14:15:00,81.29,81.29,81.23,81.25,5181.0,67.4958,67.4958,67.4459,67.4625,5181.0
2017-04-03 14:20:00,81.25,81.31,81.24,81.31,5983.0,67.4625,67.5124,67.4542,67.5124,5983.0
2017-04-03 14:25:00,81.3,81.33,81.28,81.33,7776.0,67.5041,67.529,67.4875,67.529,7776.0
2017-04-03 14:30:00,81.33,81.34,81.33,81.33,3886.0,67.529,67.5373,67.529,67.529,3886.0
2017-04-03 14:35:00,81.33,81.35,81.3,81.32,6907.0,67.529,67.5456,67.5041,67.5207,6907.0
2017-04-03 14:40:00,81.31,81.44,81.31,81.44,11991.0,67.5124,67.6203,67.5124,67.6203,11991.0
2017-04-03 14:45:00,81.43,81.47,81.42,81.43,6493.0,67.612,67.6452,67.6037,67.612,6493.0
2017-04-03 14:50:00,81.43,81.47,81.41,81.45,5838.0,67.612,67.6452,67.5954,67.6286,5838.0
2017-04-03 14:55:00,81.46,81.46,81.42,81.43,8079.0,67.6369,67.6369,67.6037,67.612,8079.0
2017-04-03 15:00:00,81.43,81.47,81.41,81.42,15111.0,67.612,67.6452,67.5954,67.6037,15111.0
2017-04-03 15:05:00,81.41,81.43,81.37,81.41,48448.0,67.5954,67.612,67.5622,67.5954,48448.0
2017-04-03 15:10:00,81.42,81.55,81.41,81.55,24910.0,67.6037,67.7116,67.5954,67.7116,24910.0
2017-04-03 15:15:00,81.54,81.54,81.41,81.41,17764.0,67.7033,67.7033,67.5954,67.5954,17764.0
2017-04-03 15:20:00,81.42,81.47,81.41,81.46,16354.0,67.6037,67.6452,67.5954,67.6369,16354.0
2017-04-03 15:25:00,81.46,81.46,81.36,81.37,18501.0,67.6369,67.6369,67.5539,67.5622,18501.0
2017-04-03 15:30:00,81.37,81.37,81.2,81.26,43095.0,67.5622,67.5622,67.421,67.4708,43095.0
2017-04-03 15:35:00,81.25,81.27,81.22,81.22,30612.0,67.4625,67.4791,67.4376,67.4376,30612.0
2017-04-03 15:40:00,81.23,81.27,81.21,81.23,28422.0,67.4459,67.4791,67.4293,67.4459,28422.0
2017-04-03 15:45:00,81.23,81.3,81.19,81.2,47520.0,67.4459,67.5041,67.4127,67.421,47520.0
2017-04-03 15:50:00,81.2,81.27,81.2,81.26,57140.0,67.421,67.4791,67.421,67.4708,57140.0
2017-04-03 15:55:00,81.27,81.34,81.26,81.31,122483.0,67.4791,67.5373,67.4708,67.5124,122483.0
2017-04-04 09:30:00,81.47,81.71,81.4,81.71,26513.0,67.6452,67.8445,67.5871,67.8445,26513.0
2017-04-04 09:35:00,81.72,81.75,81.51,81.54,18728.0,67.8528,67.8777,67.6784,67.7033,18728.0
2017-04-04 09:40:00,81.54,81.7,81.48,81.7,10622.0,67.7033,67.8362,67.6535,67.8362,10622.0
2017-04-04 09:45:00,81.71,81.73,81.63,81.68,10062.0,67.8445,67.8611,67.7781,67.8196,10062.0
2017-04-04 09:50:00,81.68,81.69,81.6,81.65,9583.0,67.8196,67.8279,67.7532,67.7947,9583.0
2017-04-04 09:55:00,81.65,81.7,81.65,81.67,6349.0,67.7947,67.8362,67.7947,67.8113,6349.0
2017-04-04 10:00:00,81.67,81.72,81.53,81.57,14789.0,67.8113,67.8528,67.695,67.7282,14789.0
2017-04-04 10:05:00,81.57,81.62,81.56,81.58,6779.0,67.7282,67.7698,67.7199,67.7365,6779.0
2017-04-04 10:10:00,81.59,81.69,81.59,81.65,18440.0,67.7448,67.8279,67.7448,67.7947,18440.0
2017-04-04 10:15:00,81.66,81.71,81.63,81.67,13613.0,67.803,67.8445,67.7781,67.8113,13613.0
2017-04-04 10:20:00,81.7,81.72,81.7,81.7,3810.0,67.8362,67.8528,67.8362,67.8362,3810.0
2017-04-04 10:25:00,81.7,81.73,81.7,81.72,5243.0,67.8362,67.8611,67.8362,67.8528,5243.0
2017-04-04 10:30:00,81.72,81.8,81.72,81.77,17609.0,67.8528,67.9192,67.8528,67.8943,17609.0
2017-04-04 10:35:00,81.74,81.74,81.72,81.72,3300.0,67.8694,67.8694,67.8528,67.8528,3300.0
2017-04-04 10:40:00,81.71,81.72,81.67,81.67,9272.0,67.8445,67.8528,67.8113,67.8113,9272.0
2017-04-04 10:45:00,81.68,81.68,81.64,81.64,6299.0,67.8196,67.8196,67.7864,67.7864,6299.0
2017-04-04 10:50:00,81.62,81.65,81.53,81.53,24364.0,67.7698,67.7947,67.695,67.695,24364.0
2017-04-04 10:55:00,81.55,81.58,81.51,81.52,17716.0,67.7116,67.7365,67.6784,67.6867,17716.0
2017-04-04 11:00:00,81.54,81.54,81.51,81.52,16991.0,67.7033,67.7033,67.6784,67.6867,16991.0
2017-04-04 11:05:00,81.52,81.57,81.49,81.54,12067.0,67.6867,67.7282,67.6618,67.7033,12067.0
2017-04-04 11:10:00,81.55,81.56,81.49,81.52,6540.0,67.7116,67.7199,67.6618,67.6867,6540.0
2017-04-04 11:15:00,81.48,81.54,81.48,81.54,10752.0,67.6535,67.7033,67.6535,67.7033,10752.0
2017-04-04 11:20:00,81.54,81.55,81.52,81.55,17225.0,67.7033,67.7116,67.6867,67.7116,17225.0
2017-04-04 11:25:00,81.56,81.56,81.47,81.49,17267.0,67.7199,67.7199,67.6452,67.6618,17267.0
2017-04-04 11:30:00,81.49,81.62,81.48,81.6,81132.0,67.6618,67.7698,67.6535,67.7532,81132.0
2017-04-04 11:35:00,81.61,81.7,81.54,81.68,30626.0,67.7615,67.8362,67.7033,67.8196,30626.0
2017-04-04 11:40:00,81.68,81.72,81.54,81.64,49923.0,67.8196,67.8528,67.7033,67.7864,49923.0
2017-04-04 11:45:00,81.62,81.63,81.58,81.63,15819.0,67.7698,67.7781,67.7365,67.7781,15819.0
2017-04-04 11:50:00,81.63,81.69,81.63,81.67,12144.0,67.7781,67.8279,67.7781,67.8113,12144.0
2017-04-04 11:55:00,81.67,81.73,81.67,81.67,12990.0,67.8113,67.8611,67.8113,67.8113,12990.0
2017-04-04 12:00:00,81.67,81.67,81.62,81.63,5368.0,67.8113,67.8113,67.7698,67.7781,5368.0
2017-04-04 12:05:00,81.63,81.64,81.61,81.61,3559.0,67.7781,67.7864,67.7615,67.7615,3559.0
2017-04-04 12:10:00,81.6,81.63,81.6,81.63,5861.0,67.7532,67.7781,67.7532,67.7781,5861.0
2017-04-04 12:15:00,81.62,81.64,81.6,81.64,70402.0,67.7698,67.7864,67.7532,67.7864,70402.0
2017-04-04 12:20:00,81.65,81.65,81.58,81.59,6564.0,67.7947,67.7947,67.7365,67.7448,6564.0
2017-04-04 12:25:00,81.59,81.64,81.59,81.64,20894.0,67.7448,67.7864,67.7448,67.7864,20894.0
2017-04-04 12:30:00,81.64,81.66,81.61,81.64,21951.0,67.7864,67.803,67.7615,67.7864,21951.0
2017-04-04 12:35:00,81.65,81.76,81.65,81.7,23081.0,67.7947,67.886,67.7947,67.8362,23081.0
2017-04-04 12:40:00,81.69,81.72,81.69,81.7,2055.0,67.8279,67.8528,67.8279,67.8362,2055.0
2017-04-04 12:45:00,81.69,81.69,81.66,81.67,5438.0,67.8279,67.8279,67.803,67.8113,5438.0
2017-04-04 12:50:00,81.67,81.69,81.66,81.69,3751.0,67.8113,67.8279,67.803,67.8279,3751.0
2017-04-04 12:55:00,81.69,81.69,81.66,81.68,23229.0,67.8279,67.8279,67.803,67.8196,23229.0
2017-04-04 13:00:00,81.67,81.68,81.65,81.68,7840.0,67.8113,67.8196,67.7947,67.8196,7840.0
2017-04-04 13:05:00,81.67,81.68,81.65,81.65,61042.0,67.8113,67.8196,67.7947,67.7947,61042.0
2017-04-04 13:10:00,81.65,81.72,81.65,81.71,14888.0,67.7947,67.8528,67.7947,67.8445,14888.0
2017-04-04 13:15:00,81.7,81.76,81.7,81.72,31925.0,67.8362,67.886,67.8362,67.8528,31925.0
2017-04-04 13:20:00,81.72,81.74,81.71,81.73,8440.0,67.8528,67.8694,67.8445,67.8611,8440.0
2017-04-04 13:25:00,81.74,81.75,81.67,81.67,18250.0,67.8694,67.8777,67.8113,67.8113,18250.0
2017-04-04 13:30:00,81.69,81.71,81.67,81.69,11087.0,67.8279,67.8445,67.8113,67.8279,11087.0
2017-04-04 13:35:00,81.7,81.71,81.68,81.69,4873.0,67.8362,67.8445,67.8196,67.8279,4873.0
2017-04-04 13:40:00,81.69,81.72,81.69,81.71,7887.0,67.8279,67.8528,67.8279,67.8445,7887.0
2017-04-04 13:45:00,81.7,81.7,81.63,81.63,4742.0,67.8362,67.8362,67.7781,67.7781,4742.0
2017-04-04 13:50:00,81.63,81.68,81.62,81.66,11122.0,67.7781,67.8196,67.7698,67.803,11122.0
2017-04-04 13:55:00,81.65,81.67,81.65,81.65,6275.0,67.7947,67.8113,67.7947,67.7947,6275.0
2017-04-04 14:00:00,81.65,81.69,81.64,81.67,6476.0,67.7947,67.8279,67.7864,67.8113,6476.0
2017-04-04 14:05:00,81.67,81.76,81.67,81.75,14372.0,67.8113,67.886,67.8113,67.8777,14372.0
2017-04-04 14:10:00,81.76,81.77,81.7,81.72,8189.0,67.886,67.8943,67.8362,67.8528,8189.0
2017-04-04 14:15:00,81.72,81.76,81.72,81.73,10751.0,67.8528,67.886,67.8528,67.8611,10751.0
2017-04-04 14:20:00,81.72,81.72,81.69,81.69,5946.0,67.8528,67.8528,67.8279,67.8279,5946.0
2017-04-04 14:25:00,81.7,81.73,81.69,81.71,6309.0,67.8362,67.8611,67.8279,67.8445,6309.0
2017-04-04 14:30:00,81.71,81.72,81.68,81.7,10657.0,67.8445,67.8528,67.8196,67.8362,10657.0
2017-04-04 14:35:00,81.69,81.71,81.68,81.69,4764.0,67.8279,67.8445,67.8196,67.8279,4764.0
2017-04-04 14:40:00,81.7,81.75,81.7,81.73,18606.0,67.8362,67.8777,67.8362,67.8611,18606.0
2017-04-04 14:45:00,81.73,81.76,81.7,81.73,11043.0,67.8611,67.886,67.8362,67.8611,11043.0
2017-04-04 14:50:00,81.73,81.75,81.71,81.71,6933.0,67.8611,67.8777,67.8445,67.8445,6933.0
2017-04-04 14:55:00,81.71,81.71,81.67,81.67,8691.0,67.8445,67.8445,67.8113,67.8113,8691.0
2017-04-04 15:00:00,81.66,81.69,81.66,81.69,6779.0,67.803,67.8279,67.803,67.8279,6779.0
2017-04-04 15:05:00,81.68,81.69,81.62,81.63,16273.0,67.8196,67.8279,67.7698,67.7781,16273.0
2017-04-04 15:10:00,81.64,81.66,81.6,81.61,14110.0,67.7864,67.803,67.7532,67.7615,14110.0
2017-04-04 15:15:00,81.61,81.62,81.56,81.58,19115.0,67.7615,67.7698,67.7199,67.7365,19115.0
2017-04-04 15:20:00,81.58,81.58,81.52,81.57,13251.0,67.7365,67.7365,67.6867,67.7282,13251.0
2017-04-04 15:25:00,81.57,81.61,81.55,81.61,30298.0,67.7282,67.7615,67.7116,67.7615,30298.0
2017-04-04 15:30:00,81.61,81.65,81.6,81.64,33288.0,67.7615,67.7947,67.7532,67.7864,33288.0
2017-04-04 15:35:00,81.64,81.66,81.62,81.66,42819.0,67.7864,67.803,67.7698,67.803,42819.0
2017-04-04 15:40:00,81.66,81.67,81.64,81.65,35550.0,67.803,67.8113,67.7864,67.7947,35550.0
2017-04-04 15:45:00,81.65,81.68,81.6,81.6,45299.0,67.7947,67.8196,67.7532,67.7532,45299.0
2017-04-04 15:50:00,81.61,81.61,81.56,81.57,35509.0,67.7615,67.7615,67.7199,67.7282,35509.0
2017-04-04 15:55:00,81.58,81.65,81.57,81.65,65740.0,67.7365,67.7947,67.7282,67.7947,65740.0
2017-04-05 09:30:00,81.81,81.93,81.78,81.82,32612.0,67.9275,68.0272,67.9026,67.9358,32612.0
2017-04-05 09:35:00,81.87,81.87,81.74,81.84,5840.0,67.9773,67.9773,67.8694,67.9524,5840.0
2017-04-05 09:40:00,81.85,81.86,81.77,81.77,3609.0,67.9607,67.969,67.8943,67.8943,3609.0
2017-04-05 09:45:00,81.8,81.96,81.79,81.92,8078.0,67.9192,68.0521,67.9109,68.0188,8078.0
2017-04-05 09:50:00,81.93,82.0,81.89,81.97,10796.0,68.0272,68.0853,67.9939,68.0604,10796.0
2017-04-05 09:55:00,81.97,82.05,81.97,81.98,14240.0,68.0604,68.1268,68.0604,68.0687,14240.0
2017-04-05 10:00:00,81.97,82.1,81.92,82.1,7566.0,68.0604,68.1683,68.0188,68.1683,7566.0
2017-04-05 10:05:00,82.1,82.1,82.01,82.01,9989.0,68.1683,68.1683,68.0936,68.0936,9989.0
2017-04-05 10:10:00,82.04,82.09,82.04,82.09,5373.0,68.1185,68.16,68.1185,68.16,5373.0
2017-04-05 10:15:00,82.07,82.11,82.04,82.04,7010.0,68.1434,68.1766,68.1185,68.1185,7010.0
2017-04-05 10:20:00,82.03,82.17,82.03,82.09,7403.0,68.1102,68.2264,68.1102,68.16,7403.0
2017-04-05 10:25:00,82.1,82.1,82.03,82.04,5806.0,68.1683,68.1683,68.1102,68.1185,5806.0
2017-04-05 10:30:00,82.04,82.04,81.94,81.98,6871.0,68.1185,68.1185,68.0355,68.0687,6871.0
2017-04-05 10:35:00,81.97,81.99,81.93,81.96,8715.0,68.0604,68.077,68.0272,68.0521,8715.0
2017-04-05 10:40:00,81.97,82.0,81.94,82.0,4756.0,68.0604,68.0853,68.0355,68.0853,4756.0
2017-04-05 10:45:00,82.0,82.0,81.89,81.9,7805.0,68.0853,68.0853,67.9939,68.0022,7805.0
2017-04-05 10:50:00,81.9,81.95,81.88,81.95,7654.0,68.0022,68.0438,67.9856,68.0438,7654.0
2017-04-05 10:55:00,81.95,81.95,81.9,81.93,4463.0,68.0438,68.0438,68.0022,68.0272,4463.0
2017-04-05 11:00:00,81.93,81.94,81.82,81.82,13304.0,68.0272,68.0355,67.9358,67.9358,13304.0
2017-04-05 11:05:00,81.83,81.83,81.72,81.73,15109.0,67.9441,67.9441,67.8528,67.8611,15109.0
2017-04-05 11:10:00,81.72,81.78,81.72,81.75,10981.0,67.8528,67.9026,67.8528,67.8777,10981.0
2017-04-05 11:15:00,81.76,81.79,81.69,81.7,12552.0,67.886,67.9109,67.8279,67.8362,12552.0
2017-04-05 11:20:00,81.71,81.74,81.65,81.66,8949.0,67.8445,67.8694,67.7947,67.803,8949.0
2017-04-05 11:25:00,81.66,81.71,81.62,81.66,11335.0,67.803,67.8445,67.7698,67.803,11335.0
2017-04-05 11:30:00,81.66,81.7,81.61,81.61,38371.0,67.803,67.8362,67.7615,67.7615,38371.0
2017-04-05 11:35:00,81.59,81.6,81.57,81.57,11375.0,67.7448,67.7532,67.7282,67.7282,11375.0
2017-04-05 11:40:00,81.58,81.63,81.57,81.59,13727.0,67.7365,67.7781,67.7282,67.7448,13727.0
2017-04-05 11:45:00,81.61,81.62,81.56,81.56,15869.0,67.7615,67.7698,67.7199,67.7199,15869.0
2017-04-05 11:50:00,81.56,81.65,81.56,81.65,10690.0,67.7199,67.7947,67.7199,67.7947,10690.0
2017-04-05 11:55:00,81.65,81.69,81.63,81.65,8079.0,67.7947,67.8279,67.7781,67.7947,8079.0
2017-04-05 12:00:00,81.65,81.66,81.6,81.64,16377.0,67.7947,67.803,67.7532,67.7864,16377.0
2017-04-05 12:05:00,81.63,81.66,81.63,81.64,5075.0,67.7781,67.803,67.7781,67.7864,5075.0
2017-04-05 12:10:00,81.64,81.68,81.63,81.67,7427.0,67.7864,67.8196,67.7781,67.8113,7427.0
2017-04-05 12:15:00,81.67,81.68,81.63,81.64,8601.0,67.8113,67.8196,67.7781,67.7864,8601.0
2017-04-05 12:20:00,81.63,81.7,81.63,81.67,20126.0,67.7781,67.8362,67.7781,67.8113,20126.0
2017-04-05 12:25:00,81.68,81.72,81.68,81.69,8149.0,67.8196,67.8528,67.8196,67.8279,8149.0
2017-04-05 12:30:00,81.69,81.7,81.68,81.69,4521.0,67.8279,67.8362,67.8196,67.8279,4521.0
2017-04-05 12:35:00,81.7,81.77,81.69,81.76,7283.0,67.8362,67.8943,67.8279,67.886,7283.0
2017-04-05 12:40:00,81.76,81.85,81.75,81.85,6746.0,67.886,67.9607,67.8777,67.9607,6746.0
2017-04-05 12:45:00,81.84,81.85,81.8,81.8,5089.0,67.9524,67.9607,67.9192,67.9192,5089.0
2017-04-05 12:50:00,81.8,81.82,81.8,81.8,5227.0,67.9192,67.9358,67.9192,67.9192,5227.0
2017-04-05 12:55:00,81.8,81.81,81.77,81.78,9021.0,67.9192,67.9275,67.8943,67.9026,9021.0
2017-04-05 13:00:00,81.77,81.86,81.77,81.86,9516.0,67.8943,67.969,67.8943,67.969,9516.0
2017-04-05 13:05:00,81.86,81.88,81.86,81.87,3300.0,67.969,67.9856,67.969,67.9773,3300.0
2017-04-05 13:10:00,81.87,81.87,81.84,81.87,6965.0,67.9773,67.9773,67.9524,67.9773,6965.0
2017-04-05 13:15:00,81.87,81.87,81.83,81.85,6963.0,67.9773,67.9773,67.9441,67.9607,6963.0
2017-04-05 13:20:00,81.83,81.87,81.82,81.87,9597.0,67.9441,67.9773,67.9358,67.9773,9597.0
2017-04-05 13:25:00,81.87,81.89,81.86,81.87,11593.0,67.9773,67.9939,67.969,67.9773,11593.0
2017-04-05 13:30:00,81.87,81.87,81.83,81.83,10678.0,67.9773,67.9773,67.9441,67.9441,10678.0
2017-04-05 13:35:00,81.85,81.88,81.84,81.85,6654.0,67.9607,67.9856,67.9524,67.9607,6654.0
2017-04-05 13:40:00,81.85,81.86,81.81,81.85,8007.0,67.9607,67.969,67.9275,67.9607,8007.0
2017-04-05 13:45:00,81.85,81.89,81.85,81.86,12950.0,67.9607,67.9939,67.9607,67.969,12950.0
2017-04-05 13:50:00,81.86,81.9,81.85,81.87,8444.0,67.969,68.0022,67.9607,67.9773,8444.0
2017-04-05 13:55:00,81.87,81.95,81.86,81.94,30458.0,67.9773,68.0438,67.969,68.0355,30458.0
2017-04-05 14:00:00,81.93,81.98,81.89,81.93,18605.0,68.0272,68.0687,67.9939,68.0272,18605.0
2017-04-05 14:05:00,81.94,82.0,81.93,81.97,14714.0,68.0355,68.0853,68.0272,68.0604,14714.0
2017-04-05 14:10:00,81.98,82.0,81.87,81.87,13387.0,68.0687,68.0853,67.9773,67.9773,13387.0
2017-04-05 14:15:00,81.88,82.0,81.88,81.99,14500.0,67.9856,68.0853,67.9856,68.077,14500.0
2017-04-05 14:20:00,81.98,81.98,81.94,81.94,14564.0,68.0687,68.0687,68.0355,68.0355,14564.0
2017-04-05 14:25:00,81.95,81.99,81.91,81.92,19701.0,68.0438,68.077,68.0105,68.0188,19701.0
2017-04-05 14:30:00,81.94,81.94,81.84,81.87,11053.0,68.0355,68.0355,67.9524,67.9773,11053.0
2017-04-05 14:35:00,81.86,81.86,81.7,81.71,13023.0,67.969,67.969,67.8362,67.8445,13023.0
2017-04-05 14:40:00,81.7,81.7,81.65,81.69,13097.0,67.8362,67.8362,67.7947,67.8279,13097.0
2017-04-05 14:45:00,81.69,81.69,81.57,81.62,14383.0,67.8279,67.8279,67.7282,67.7698,14383.0
2017-04-05 14:50:00,81.63,81.64,81.56,81.58,12996.0,67.7781,67.7864,67.7199,67.7365,12996.0
2017-04-05 14:55:00,81.58,81.66,81.58,81.62,16760.0,67.7365,67.803,67.7365,67.7698,16760.0
2017-04-05 15:00:00,81.62,81.71,81.57,81.64,21326.0,67.7698,67.8445,67.7282,67.7864,21326.0
2017-04-05 15:05:00,81.66,81.72,81.65,81.65,17997.0,67.803,67.8528,67.7947,67.7947,17997.0
2017-04-05 15:10:00,81.65,81.66,81.55,81.59,15941.0,67.7947,67.803,67.7116,67.7448,15941.0
2017-04-05 15:15:00,81.59,81.6,81.52,81.53,20354.0,67.7448,67.7532,67.6867,67.695,20354.0
2017-04-05 15:20:00,81.53,81.54,81.33,81.39,27032.0,67.695,67.7033,67.529,67.5788,27032.0
2017-04-05 15:25:00,81.38,81.41,81.3,81.4,22273.0,67.5705,67.5954,67.5041,67.5871,22273.0
2017-04-05 15:30:00,81.4,81.41,81.28,81.35,36553.0,67.5871,67.5954,67.4875,67.5456,36553.0
2017-04-05 15:35:00,81.35,81.45,81.33,81.45,30344.0,67.5456,67.6286,67.529,67.6286,30344.0
2017-04-05 15:40:00,81.45,81.47,81.42,81.43,41721.0,67.6286,67.6452,67.6037,67.612,41721.0
2017-04-05 15:45:00,81.42,81.46,81.35,81.36,38953.0,67.6037,67.6369,67.5456,67.5539,38953.0
2017-04-05 15:50:00,81.36,81.56,81.33,81.53,45985.0,67.5539,67.7199,67.529,67.695,45985.0
2017-04-05 15:55:00,81.54,81.54,81.38,81.41,88409.0,67.7033,67.7033,67.5705,67.5954,88409.0
2017-04-06 09:30:00,81.45,81.45,81.05,81.09,34328.0,67.6286,67.6286,67.2965,67.3297,34328.0
2017-04-06 09:35:00,81.1,81.41,81.07,81.41,15565.0,67.338,67.5954,67.3131,67.5954,15565.0
2017-04-06 09:40:00,81.38,81.42,81.3,81.3,10228.0,67.5705,67.6037,67.5041,67.5041,10228.0
2017-04-06 09:45:00,81.28,81.28,81.08,81.18,13923.0,67.4875,67.4875,67.3214,67.4044,13923.0
2017-04-06 09:50:00,81.2,81.5,81.2,81.5,10688.0,67.421,67.6701,67.421,67.6701,10688.0
2017-04-06 09:55:00,81.5,81.53,81.45,81.48,9988.0,67.6701,67.695,67.6286,67.6535,9988.0
2017-04-06 10:00:00,81.49,81.5,81.33,81.4,22230.0,67.6618,67.6701,67.529,67.5871,22230.0
2017-04-06 10:05:00,81.42,81.43,81.36,81.38,11964.0,67.6037,67.612,67.5539,67.5705,11964.0
2017-04-06 10:10:00,81.4,81.47,81.35,81.42,11764.0,67.5871,67.6452,67.5456,67.6037,11764.0
2017-04-06 10:15:00,81.42,81.5,81.35,81.38,30082.0,67.6037,67.6701,67.5456,67.5705,30082.0
2017-04-06 10:20:00,81.39,81.41,81.29,81.34,21055.0,67.5788,67.5954,67.4958,67.5373,21055.0
2017-04-06 10:25:00,81.34,81.36,81.25,81.32,14078.0,67.5373,67.5539,67.4625,67.5207,14078.0
2017-04-06 10:30:00,81.34,81.36,81.29,81.35,13656.0,67.5373,67.5539,67.4958,67.5456,13656.0
2017-04-06 10:35:00,81.35,81.35,81.3,81.32,18076.0,67.5456,67.5456,67.5041,67.5207,18076.0
2017-04-06 10:40:00,81.31,81.34,81.18,81.26,12590.0,67.5124,67.5373,67.4044,67.4708,12590.0
2017-04-06 10:45:00,81.26,81.27,81.21,81.25,24640.0,67.4708,67.4791,67.4293,67.4625,24640.0
2017-04-06 10:50:00,81.24,81.26,81.18,81.19,17192.0,67.4542,67.4708,67.4044,67.4127,17192.0
2017-04-06 10:55:00,81.19,81.22,81.19,81.2,15401.0,67.4127,67.4376,67.4127,67.421,15401.0
2017-04-06 11:00:00,81.2,81.26,81.19,81.2,18066.0,67.421,67.4708,67.4127,67.421,18066.0
2017-04-06 11:05:00,81.19,81.22,81.19,81.2,12641.0,67.4127,67.4376,67.4127,67.421,12641.0
2017-04-06 11:10:00,81.21,81.24,81.2,81.21,21035.0,67.4293,67.4542,67.421,67.4293,21035.0
2017-04-06 11:15:00,81.21,81.28,81.2,81.28,11154.0,67.4293,67.4875,67.421,67.4875,11154.0
2017-04-06 11:20:00,81.27,81.44,81.27,81.43,12830.0,67.4791,67.6203,67.4791,67.612,12830.0
2017-04-06 11:25:00,81.41,81.47,81.39,81.4,17860.0,67.5954,67.6452,67.5788,67.5871,17860.0
2017-04-06 11:30:00,81.42,81.44,81.41,81.43,8394.0,67.6037,67.6203,67.5954,67.612,8394.0
2017-04-06 11:35:00,81.44,81.45,81.36,81.4,13107.0,67.6203,67.6286,67.5539,67.5871,13107.0
2017-04-06 11:40:00,81.4,81.41,81.37,81.38,8822.0,67.5871,67.5954,67.5622,67.5705,8822.0
2017-04-06 11:45:00,81.38,81.44,81.38,81.44,6681.0,67.5705,67.6203,67.5705,67.6203,6681.0
2017-04-06 11:50:00,81.43,81.45,81.41,81.45,7472.0,67.612,67.6286,67.5954,67.6286,7472.0
2017-04-06 11:55:00,81.45,81.45,81.27,81.27,19018.0,67.6286,67.6286,67.4791,67.4791,19018.0
2017-04-06 12:00:00,81.29,81.39,81.28,81.35,19088.0,67.4958,67.5788,67.4875,67.5456,19088.0
2017-04-06 12:05:00,81.36,81.38,81.35,81.36,10203.0,67.5539,67.5705,67.5456,67.5539,10203.0
2017-04-06 12:10:00,81.37,81.4,81.33,81.38,26264.0,67.5622,67.5871,67.529,67.5705,26264.0
2017-04-06 12:15:00,81.38,81.39,81.36,81.39,12279.0,67.5705,67.5788,67.5539,67.5788,12279.0
2017-04-06 12:20:00,81.39,81.4,81.35,81.35,8759.0,67.5788,67.5871,67.5456,67.5456,8759.0
2017-04-06 12:25:00,81.35,81.36,81.34,81.35,4369.0,67.5456,67.5539,67.5373,67.5456,4369.0
2017-04-06 12:30:00,81.36,81.37,81.35,81.37,12773.0,67.5539,67.5622,67.5456,67.5622,12773.0
2017-04-06 12:35:00,81.36,81.37,81.29,81.32,11522.0,67.5539,67.5622,67.4958,67.5207,11522.0
2017-04-06 12:40:00,81.32,81.32,81.26,81.31,9086.0,67.5207,67.5207,67.4708,67.5124,9086.0
2017-04-06 12:45:00,81.3,81.3,81.25,81.29,6264.0,67.5041,67.5041,67.4625,67.4958,6264.0
2017-04-06 12:50:00,81.29,81.31,81.28,81.29,3701.0,67.4958,67.5124,67.4875,67.4958,3701.0
2017-04-06 12:55:00,81.29,81.35,81.29,81.34,4767.0,67.4958,67.5456,67.4958,67.5373,4767.0
2017-04-06 13:00:00,81.34,81.36,81.32,81.36,7928.0,67.5373,67.5539,67.5207,67.5539,7928.0
2017-04-06 13:05:00,81.35,81.36,81.32,81.36,10562.0,67.5456,67.5539,67.5207,67.5539,10562.0
2017-04-06 13:10:00,81.36,81.37,81.35,81.36,8013.0,67.5539,67.5622,67.5456,67.5539,8013.0
2017-04-06 13:15:00,81.37,81.48,81.37,81.48,12092.0,67.5622,67.6535,67.5622,67.6535,12092.0
2017-04-06 13:20:00,81.48,81.49,81.45,81.49,11843.0,67.6535,67.6618,67.6286,67.6618,11843.0
2017-04-06 13:25:00,81.5,81.5,81.48,81.49,6942.0,67.6701,67.6701,67.6535,67.6618,6942.0
2017-04-06 13:30:00,81.49,81.5,81.45,81.48,11941.0,67.6618,67.6701,67.6286,67.6535,11941.0
2017-04-06 13:35:00,81.49,81.53,81.48,81.52,11581.0,67.6618,67.695,67.6535,67.6867,11581.0
2017-04-06 13:40:00,81.53,81.55,81.51,81.54,5302.0,67.695,67.7116,67.6784,67.7033,5302.0
2017-04-06 13:45:00,81.55,81.57,81.54,81.56,6862.0,67.7116,67.7282,67.7033,67.7199,6862.0
2017-04-06 13:50:00,81.56,81.6,81.54,81.54,11672.0,67.7199,67.7532,67.7033,67.7033,11672.0
2017-04-06 13:55:00,81.55,81.56,81.54,81.56,6709.0,67.7116,67.7199,67.7033,67.7199,6709.0
2017-04-06 14:00:00,81.56,81.59,81.56,81.58,4885.0,67.7199,67.7448,67.7199,67.7365,4885.0
2017-04-06 14:05:00,81.57,81.58,81.52,81.53,5956.0,67.7282,67.7365,67.6867,67.695,5956.0
2017-04-06 14:10:00,81.52,81.53,81.49,81.49,6875.0,67.6867,67.695,67.6618,67.6618,6875.0
2017-04-06 14:15:00,81.49,81.55,81.49,81.53,5966.0,67.6618,67.7116,67.6618,67.695,5966.0
2017-04-06 14:20:00,81.53,81.53,81.52,81.53,2712.0,67.695,67.695,67.6867,67.695,2712.0
2017-04-06 14:25:00,81.53,81.53,81.39,81.41,12004.0,67.695,67.695,67.5788,67.5954,12004.0
2017-04-06 14:30:00,81.41,81.43,81.41,81.42,3115.0,67.5954,67.612,67.5954,67.6037,3115.0
2017-04-06 14:35:00,81.43,81.47,81.42,81.46,13445.0,67.612,67.6452,67.6037,67.6369,13445.0
2017-04-06 14:40:00,81.46,81.48,81.45,81.47,5494.0,67.6369,67.6535,67.6286,67.6452,5494.0
2017-04-06 14:45:00,81.47,81.48,81.38,81.43,69961.0,67.6452,67.6535,67.5705,67.612,69961.0
2017-04-06 14:50:00,81.43,81.43,81.28,81.32,19460.0,67.612,67.612,67.4875,67.5207,19460.0
2017-04-06 14:55:00,81.3,81.31,81.23,81.27,10387.0,67.5041,67.5124,67.4459,67.4791,10387.0
2017-04-06 15:00:00,81.27,81.36,81.27,81.36,11201.0,67.4791,67.5539,67.4791,67.5539,11201.0
2017-04-06 15:05:00,81.36,81.36,81.29,81.35,14238.0,67.5539,67.5539,67.4958,67.5456,14238.0
2017-04-06 15:10:00,81.36,81.39,81.33,81.37,16069.0,67.5539,67.5788,67.529,67.5622,16069.0
2017-04-06 15:15:00,81.36,81.43,81.35,81.42,13420.0,67.5539,67.612,67.5456,67.6037,13420.0
2017-04-06 15:20:00,81.41,81.44,81.4,81.41,22975.0,67.5954,67.6203,67.5871,67.5954,22975.0
2017-04-06 15:25:00,81.41,81.44,81.38,81.39,18315.0,67.5954,67.6203,67.5705,67.5788,18315.0
2017-04-06 15:30:00,81.37,81.38,81.3,81.35,22135.0,67.5622,67.5705,67.5041,67.5456,22135.0
2017-04-06 15:35:00,81.34,81.41,81.34,81.4,20412.0,67.5373,67.5954,67.5373,67.5871,20412.0
2017-04-06 15:40:00,81.4,81.41,81.36,81.4,25738.0,67.5871,67.5954,67.5539,67.5871,25738.0
2017-04-06 15:45:00,81.4,81.4,81.35,81.38,35112.0,67.5871,67.5871,67.5456,67.5705,35112.0
2017-04-06 15:50:00,81.37,81.39,81.34,81.36,32943.0,67.5622,67.5788,67.5373,67.5539,32943.0
2017-04-06 15:55:00,81.35,81.45,81.33,81.44,82122.0,67.5456,67.6286,67.529,67.6203,82122.0
2017-04-07 09:30:00,81.36,81.49,81.07,81.43,13904.0,67.5539,67.6618,67.3131,67.612,13904.0
2017-04-07 09:35:00,81.43,81.47,81.25,81.32,12925.0,67.612,67.6452,67.4625,67.5207,12925.0
2017-04-07 09:40:00,81.35,81.45,81.24,81.28,4850.0,67.5456,67.6286,67.4542,67.4875,4850.0
2017-04-07 09:45:00,81.29,81.31,81.18,81.19,9198.0,67.4958,67.5124,67.4044,67.4127,9198.0
2017-04-07 09:50:00,81.19,81.27,81.06,81.06,14539.0,67.4127,67.4791,67.3048,67.3048,14539.0
2017-04-07 09:55:00,81.08,81.11,81.02,81.05,7772.0,67.3214,67.3463,67.2716,67.2965,7772.0
2017-04-07 10:00:00,81.05,81.08,80.95,81.05,11676.0,67.2965,67.3214,67.2134,67.2965,11676.0
2017-04-07 10:05:00,81.08,81.17,81.08,81.15,10808.0,67.3214,67.3961,67.3214,67.3795,10808.0
2017-04-07 10:10:00,81.18,81.28,81.18,81.25,5791.0,67.4044,67.4875,67.4044,67.4625,5791.0
2017-04-07 10:15:00,81.26,81.3,81.24,81.3,5718.0,67.4708,67.5041,67.4542,67.5041,5718.0
2017-04-07 10:20:00,81.3,81.31,81.26,81.28,18488.0,67.5041,67.5124,67.4708,67.4875,18488.0
2017-04-07 10:25:00,81.29,81.31,81.26,81.26,17425.0,67.4958,67.5124,67.4708,67.4708,17425.0
2017-04-07 10:30:00,81.26,81.27,81.19,81.26,6498.0,67.4708,67.4791,67.4127,67.4708,6498.0
2017-04-07 10:35:00,81.26,81.31,81.21,81.29,9113.0,67.4708,67.5124,67.4293,67.4958,9113.0
2017-04-07 10:40:00,81.28,81.29,81.19,81.19,8948.0,67.4875,67.4958,67.4127,67.4127,8948.0
2017-04-07 10:45:00,81.18,81.19,81.08,81.08,10604.0,67.4044,67.4127,67.3214,67.3214,10604.0
2017-04-07 10:50:00,81.08,81.09,81.02,81.07,11500.0,67.3214,67.3297,67.2716,67.3131,11500.0
2017-04-07 10:55:00,81.06,81.07,81.03,81.04,7240.0,67.3048,67.3131,67.2799,67.2882,7240.0
2017-04-07 11:00:00,81.06,81.1,81.04,81.07,9256.0,67.3048,67.338,67.2882,67.3131,9256.0
2017-04-07 11:05:00,81.07,81.09,81.04,81.05,6092.0,67.3131,67.3297,67.2882,67.2965,6092.0
2017-04-07 11:10:00,81.05,81.07,80.99,81.03,18881.0,67.2965,67.3131,67.2467,67.2799,18881.0
2017-04-07 11:15:00,81.03,81.06,81.01,81.04,16924.0,67.2799,67.3048,67.2633,67.2882,16924.0
2017-04-07 11:20:00,81.03,81.06,81.03,81.06,11890.0,67.2799,67.3048,67.2799,67.3048,11890.0
2017-04-07 11:25:00,81.04,81.14,81.03,81.1,15916.0,67.2882,67.3712,67.2799,67.338,15916.0
2017-04-07 11:30:00,81.1,81.14,81.07,81.12,8704.0,67.338,67.3712,67.3131,67.3546,8704.0
2017-04-07 11:35:00,81.12,81.13,81.04,81.06,8597.0,67.3546,67.3629,67.2882,67.3048,8597.0
2017-04-07 11:40:00,81.08,81.08,81.03,81.06,5100.0,67.3214,67.3214,67.2799,67.3048,5100.0
2017-04-07 11:45:00,81.06,81.13,81.03,81.13,12744.0,67.3048,67.3629,67.2799,67.3629,12744.0
2017-04-07 11:50:00,81.14,81.17,81.12,81.13,10344.0,67.3712,67.3961,67.3546,67.3629,10344.0
2017-04-07 11:55:00,81.13,81.13,81.09,81.09,8502.0,67.3629,67.3629,67.3297,67.3297,8502.0
2017-04-07 12:00:00,81.1,81.12,81.09,81.11,8762.0,67.338,67.3546,67.3297,67.3463,8762.0
2017-04-07 12:05:00,81.12,81.16,81.1,81.14,4221.0,67.3546,67.3878,67.338,67.3712,4221.0
2017-04-07 12:10:00,81.16,81.22,81.15,81.22,4397.0,67.3878,67.4376,67.3795,67.4376,4397.0
2017-04-07 12:15:00,81.22,81.22,81.17,81.18,9406.0,67.4376,67.4376,67.3961,67.4044,9406.0
2017-04-07 12:20:00,81.19,81.22,81.18,81.21,14776.0,67.4127,67.4376,67.4044,67.4293,14776.0
2017-04-07 12:25:00,81.2,81.24,81.18,81.18,8408.0,67.421,67.4542,67.4044,67.4044,8408.0
2017-04-07 12:30:00,81.19,81.2,81.17,81.18,6536.0,67.4127,67.421,67.3961,67.4044,6536.0
2017-04-07 12:35:00,81.17,81.19,81.14,81.14,5729.0,67.3961,67.4127,67.3712,67.3712,5729.0
2017-04-07 12:40:00,81.14,81.16,81.1,81.11,10390.0,67.3712,67.3878,67.338,67.3463,10390.0
2017-04-07 12:45:00,81.12,81.12,81.04,81.05,6819.0,67.3546,67.3546,67.2882,67.2965,6819.0
2017-04-07 12:50:00,81.04,81.13,81.04,81.11,5461.0,67.2882,67.3629,67.2882,67.3463,5461.0
2017-04-07 12:55:00,81.11,81.14,81.09,81.11,7970.0,67.3463,67.3712,67.3297,67.3463,7970.0
2017-04-07 13:00:00,81.14,81.14,81.1,81.11,8556.0,67.3712,67.3712,67.338,67.3463,8556.0
2017-04-07 13:05:00,81.11,81.19,81.1,81.16,10148.0,67.3463,67.4127,67.338,67.3878,10148.0
2017-04-07 13:10:00,81.17,81.23,81.16,81.2,8565.0,67.3961,67.4459,67.3878,67.421,8565.0
2017-04-07 13:15:00,81.21,81.25,81.2,81.2,8771.0,67.4293,67.4625,67.421,67.421,8771.0
2017-04-07 13:20:00,81.2,81.23,81.19,81.21,5568.0,67.421,67.4459,67.4127,67.4293,5568.0
2017-04-07 13:25:00,81.23,81.31,81.22,81.31,8829.0,67.4459,67.5124,67.4376,67.5124,8829.0
2017-04-07 13:30:00,81.31,81.37,81.3,81.31,12672.0,67.5124,67.5622,67.5041,67.5124,12672.0
2017-04-07 13:35:00,81.31,81.36,81.25,81.28,11320.0,67.5124,67.5539,67.4625,67.4875,11320.0
2017-04-07 13:40:00,81.27,81.3,81.27,81.29,8909.0,67.4791,67.5041,67.4791,67.4958,8909.0
2017-04-07 13:45:00,81.3,81.3,81.26,81.27,6301.0,67.5041,67.5041,67.4708,67.4791,6301.0
2017-04-07 13:50:00,81.26,81.32,81.26,81.28,8480.0,67.4708,67.5207,67.4708,67.4875,8480.0
2017-04-07 13:55:00,81.3,81.33,81.28,81.28,7054.0,67.5041,67.529,67.4875,67.4875,7054.0
2017-04-07 14:00:00,81.3,81.37,81.3,81.34,8504.0,67.5041,67.5622,67.5041,67.5373,8504.0
2017-04-07 14:05:00,81.34,81.36,81.32,81.32,9338.0,67.5373,67.5539,67.5207,67.5207,9338.0
2017-04-07 14:10:00,81.32,81.35,81.32,81.33,5005.0,67.5207,67.5456,67.5207,67.529,5005.0
2017-04-07 14:15:00,81.33,81.34,81.3,81.34,14881.0,67.529,67.5373,67.5041,67.5373,14881.0
2017-04-07 14:20:00,81.33,81.35,81.31,81.31,4126.0,67.529,67.5456,67.5124,67.5124,4126.0
2017-04-07 14:25:00,81.31,81.32,81.28,81.29,9894.0,67.5124,67.5207,67.4875,67.4958,9894.0
2017-04-07 14:30:00,81.29,81.31,81.28,81.31,8251.0,67.4958,67.5124,67.4875,67.5124,8251.0
2017-04-07 14:35:00,81.31,81.32,81.28,81.31,15991.0,67.5124,67.5207,67.4875,67.5124,15991.0
2017-04-07 14:40:00,81.31,81.31,81.25,81.27,16625.0,67.5124,67.5124,67.4625,67.4791,16625.0
2017-04-07 14:45:00,81.28,81.32,81.26,81.26,15579.0,67.4875,67.5207,67.4708,67.4708,15579.0
2017-04-07 14:50:00,81.27,81.29,81.2,81.23,9464.0,67.4791,67.4958,67.421,67.4459,9464.0
2017-04-07 14:55:00,81.23,81.24,81.18,81.18,18108.0,67.4459,67.4542,67.4044,67.4044,18108.0
2017-04-07 15:00:00,81.18,81.22,81.18,81.21,9878.0,67.4044,67.4376,67.4044,67.4293,9878.0
2017-04-07 15:05:00,81.22,81.25,81.2,81.21,14276.0,67.4376,67.4625,67.421,67.4293,14276.0
2017-04-07 15:10:00,81.22,81.26,81.21,81.23,14219.0,67.4376,67.4708,67.4293,67.4459,14219.0
2017-04-07 15:15:00,81.23,81.23,81.17,81.18,11556.0,67.4459,67.4459,67.3961,67.4044,11556.0
2017-04-07 15:20:00,81.19,81.2,81.16,81.18,12215.0,67.4127,67.421,67.3878,67.4044,12215.0
2017-04-07 15:25:00,81.19,81.2,81.17,81.19,15639.0,67.4127,67.421,67.3961,67.4127,15639.0
2017-04-07 15:30:00,81.17,81.18,81.11,81.12,19160.0,67.3961,67.4044,67.3463,67.3546,19160.0
2017-04-07 15:35:00,81.14,81.19,81.14,81.17,13712.0,67.3712,67.4127,67.3712,67.3961,13712.0
2017-04-07 15:40:00,81.17,81.18,81.11,81.11,17518.0,67.3961,67.4044,67.3463,67.3463,17518.0
2017-04-07 15:45:00,81.12,81.14,81.11,81.12,23534.0,67.3546,67.3712,67.3463,67.3546,23534.0
2017-04-07 15:50:00,81.11,81.15,81.1,81.11,35784.0,67.3463,67.3795,67.338,67.3463,35784.0
2017-04-07 15:55:00,81.12,81.17,81.08,81.11,58982.0,67.3546,67.3961,67.3214,67.3463,58982.0
2017-04-10 09:30:00,81.01,81.3,81.0,81.27,15140.0,67.2633,67.5041,67.255,67.4791,15140.0
2017-04-10 09:35:00,81.27,81.36,81.22,81.36,6124.0,67.4791,67.5539,67.4376,67.5539,6124.0
2017-04-10 09:40:00,81.36,81.37,81.31,81.36,4930.0,67.5539,67.5622,67.5124,67.5539,4930.0
2017-04-10 09:45:00,81.39,81.43,81.37,81.41,3946.0,67.5788,67.612,67.5622,67.5954,3946.0
2017-04-10 09:50:00,81.38,81.42,81.38,81.39,3571.0,67.5705,67.6037,67.5705,67.5788,3571.0
2017-04-10 09:55:00,81.42,81.46,81.38,81.46,4076.0,67.6037,67.6369,67.5705,67.6369,4076.0
2017-04-10 10:00:00,81.46,81.47,81.4,81.41,5555.0,67.6369,67.6452,67.5871,67.5954,5555.0
2017-04-10 10:05:00,81.43,81.47,81.42,81.46,6684.0,67.612,67.6452,67.6037,67.6369,6684.0
2017-04-10 10:10:00,81.48,81.48,81.41,81.42,5461.0,67.6535,67.6535,67.5954,67.6037,5461.0
2017-04-10 10:15:00,81.43,81.47,81.39,81.45,9419.0,67.612,67.6452,67.5788,67.6286,9419.0
2017-04-10 10:20:00,81.44,81.45,81.4,81.42,6955.0,67.6203,67.6286,67.5871,67.6037,6955.0
2017-04-10 10:25:00,81.42,81.44,81.41,81.41,8124.0,67.6037,67.6203,67.5954,67.5954,8124.0
2017-04-10 10:30:00,81.4,81.45,81.39,81.44,6345.0,67.5871,67.6286,67.5788,67.6203,6345.0
2017-04-10 10:35:00,81.45,81.47,81.4,81.42,9350.0,67.6286,67.6452,67.5871,67.6037,9350.0
2017-04-10 10:40:00,81.41,81.44,81.39,81.43,6683.0,67.5954,67.6203,67.5788,67.612,6683.0
2017-04-10 10:45:00,81.42,81.49,81.42,81.45,6267.0,67.6037,67.6618,67.6037,67.6286,6267.0
2017-04-10 10:50:00,81.46,81.47,81.43,81.43,3800.0,67.6369,67.6452,67.612,67.612,3800.0
2017-04-10 10:55:00,81.43,81.44,81.4,81.4,8495.0,67.612,67.6203,67.5871,67.5871,8495.0
2017-04-10 11:00:00,81.39,81.41,81.36,81.38,7630.0,67.5788,67.5954,67.5539,67.5705,7630.0
2017-04-10 11:05:00,81.37,81.38,81.33,81.37,7251.0,67.5622,67.5705,67.529,67.5622,7251.0
2017-04-10 11:10:00,81.38,81.4,81.38,81.39,1908.0,67.5705,67.5871,67.5705,67.5788,1908.0
2017-04-10 11:15:00,81.4,81.41,81.34,81.36,7931.0,67.5871,67.5954,67.5373,67.5539,7931.0
2017-04-10 11:20:00,81.36,81.37,81.35,81.36,4559.0,67.5539,67.5622,67.5456,67.5539,4559.0
2017-04-10 11:25:00,81.36,81.39,81.33,81.34,6958.0,67.5539,67.5788,67.529,67.5373,6958.0
2017-04-10 11:30:00,81.36,81.38,81.2,81.2,9476.0,67.5539,67.5705,67.421,67.421,9476.0
2017-04-10 11:35:00,81.2,81.21,81.15,81.15,5901.0,67.421,67.4293,67.3795,67.3795,5901.0
2017-04-10 11:40:00,81.15,81.17,81.1,81.17,8332.0,67.3795,67.3961,67.338,67.3961,8332.0
2017-04-10 11:45:00,81.17,81.2,81.16,81.19,4451.0,67.3961,67.421,67.3878,67.4127,4451.0
2017-04-10 11:50:00,81.21,81.28,81.2,81.25,8027.0,67.4293,67.4875,67.421,67.4625,8027.0
2017-04-10 11:55:00,81.25,81.25,81.2,81.2,4609.0,67.4625,67.4625,67.421,67.421,4609.0
2017-04-10 12:00:00,81.22,81.23,81.2,81.22,3736.0,67.4376,67.4459,67.421,67.4376,3736.0
2017-04-10 12:05:00,81.22,81.25,81.19,81.2,6364.0,67.4376,67.4625,67.4127,67.421,6364.0
2017-04-10 12:10:00,81.19,81.19,81.05,81.08,12086.0,67.4127,67.4127,67.2965,67.3214,12086.0
2017-04-10 12:15:00,81.1,81.14,81.09,81.13,3979.0,67.338,67.3712,67.3297,67.3629,3979.0
2017-04-10 12:20:00,81.12,81.13,81.08,81.08,6382.0,67.3546,67.3629,67.3214,67.3214,6382.0
2017-04-10 12:25:00,81.07,81.14,81.07,81.14,2056.0,67.3131,67.3712,67.3131,67.3712,2056.0
2017-04-10 12:30:00,81.13,81.2,81.12,81.19,6713.0,67.3629,67.421,67.3546,67.4127,6713.0
2017-04-10 12:35:00,81.18,81.23,81.18,81.19,5248.0,67.4044,67.4459,67.4044,67.4127,5248.0
2017-04-10 12:40:00,81.2,81.25,81.2,81.24,6830.0,67.421,67.4625,67.421,67.4542,6830.0
2017-04-10 12:45:00,81.22,81.33,81.22,81.33,13021.0,67.4376,67.529,67.4376,67.529,13021.0
2017-04-10 12:50:00,81.33,81.38,81.33,81.37,4233.0,67.529,67.5705,67.529,67.5622,4233.0
2017-04-10 12:55:00,81.36,81.38,81.36,81.37,5032.0,67.5539,67.5705,67.5539,67.5622,5032.0
2017-04-10 13:00:00,81.36,81.36,81.31,81.31,8728.0,67.5539,67.5539,67.5124,67.5124,8728.0
2017-04-10 13:05:00,81.31,81.36,81.31,81.34,7169.0,67.5124,67.5539,67.5124,67.5373,7169.0
2017-04-10 13:10:00,81.33,81.4,81.32,81.39,5996.0,67.529,67.5871,67.5207,67.5788,5996.0
2017-04-10 13:15:00,81.39,81.4,81.36,81.38,9024.0,67.5788,67.5871,67.5539,67.5705,9024.0
2017-04-10 13:20:00,81.37,81.4,81.37,81.4,7263.0,67.5622,67.5871,67.5622,67.5871,7263.0
2017-04-10 13:25:00,81.38,81.42,81.38,81.42,11611.0,67.5705,67.6037,67.5705,67.6037,11611.0
2017-04-10 13:30:00,81.41,81.41,81.38,81.38,9551.0,67.5954,67.5954,67.5705,67.5705,9551.0
2017-04-10 13:35:00,81.39,81.48,81.38,81.45,9692.0,67.5788,67.6535,67.5705,67.6286,9692.0
2017-04-10 13:40:00,81.45,81.46,81.43,81.43,6091.0,67.6286,67.6369,67.612,67.612,6091.0
2017-04-10 13:45:00,81.43,81.43,81.38,81.38,7766.0,67.612,67.612,67.5705,67.5705,7766.0
2017-04-10 13:50:00,81.38,81.45,81.38,81.45,6950.0,67.5705,67.6286,67.5705,67.6286,6950.0
2017-04-10 13:55:00,81.45,81.51,81.45,81.51,15700.0,67.6286,67.6784,67.6286,67.6784,15700.0
2017-04-10 14:00:00,81.51,81.53,81.47,81.47,40685.0,67.6784,67.695,67.6452,67.6452,40685.0
2017-04-10 14:05:00,81.48,81.53,81.48,81.52,10848.0,67.6535,67.695,67.6535,67.6867,10848.0
2017-04-10 14:10:00,81.51,81.6,81.51,81.59,19949.0,67.6784,67.7532,67.6784,67.7448,19949.0
2017-04-10 14:15:00,81.6,81.6,81.54,81.58,13642.0,67.7532,67.7532,67.7033,67.7365,13642.0
2017-04-10 14:20:00,81.57,81.62,81.57,81.6,13941.0,67.7282,67.7698,67.7282,67.7532,13941.0
2017-04-10 14:25:00,81.59,81.61,81.53,81.54,10635.0,67.7448,67.7615,67.695,67.7033,10635.0
2017-04-10 14:30:00,81.54,81.57,81.53,81.55,7790.0,67.7033,67.7282,67.695,67.7116,7790.0
2017-04-10 14:35:00,81.54,81.54,81.48,81.49,10728.0,67.7033,67.7033,67.6535,67.6618,10728.0
2017-04-10 14:40:00,81.47,81.5,81.46,81.5,5787.0,67.6452,67.6701,67.6369,67.6701,5787.0
2017-04-10 14:45:00,81.5,81.6,81.5,81.6,8867.0,67.6701,67.7532,67.6701,67.7532,8867.0
2017-04-10 14:50:00,81.57,81.58,81.55,81.58,5790.0,67.7282,67.7365,67.7116,67.7365,5790.0
2017-04-10 14:55:00,81.56,81.58,81.52,81.54,12299.0,67.7199,67.7365,67.6867,67.7033,12299.0
2017-04-10 15:00:00,81.55,81.58,81.54,81.58,9419.0,67.7116,67.7365,67.7033,67.7365,9419.0
2017-04-10 15:05:00,81.58,81.64,81.58,81.59,11605.0,67.7365,67.7864,67.7365,67.7448,11605.0
2017-04-10 15:10:00,81.58,81.6,81.56,81.56,9389.0,67.7365,67.7532,67.7199,67.7199,9389.0
2017-04-10 15:15:00,81.56,81.67,81.56,81.62,46112.0,67.7199,67.8113,67.7199,67.7698,46112.0
2017-04-10 15:20:00,81.62,81.63,81.47,81.53,18916.0,67.7698,67.7781,67.6452,67.695,18916.0
2017-04-10 15:25:00,81.53,81.54,81.49,81.49,9887.0,67.695,67.7033,67.6618,67.6618,9887.0
2017-04-10 15:30:00,81.49,81.51,81.46,81.5,13693.0,67.6618,67.6784,67.6369,67.6701,13693.0
2017-04-10 15:35:00,81.51,81.53,81.47,81.5,16431.0,67.6784,67.695,67.6452,67.6701,16431.0
2017-04-10 15:40:00,81.5,81.55,81.46,81.48,48785.0,67.6701,67.7116,67.6369,67.6535,48785.0
2017-04-10 15:45:00,81.46,81.47,81.38,81.38,28103.0,67.6369,67.6452,67.5705,67.5705,28103.0
2017-04-10 15:50:00,81.38,81.42,81.37,81.38,37040.0,67.5705,67.6037,67.5622,67.5705,37040.0
2017-04-10 15:55:00,81.38,81.41,81.34,81.36,110887.0,67.5705,67.5954,67.5373,67.5539,110887.0
2017-04-11 09:30:00,81.14,81.14,80.85,81.1,15961.0,67.3712,67.3712,67.1304,67.338,15961.0
2017-04-11 09:35:00,81.05,81.18,81.03,81.06,8128.0,67.2965,67.4044,67.2799,67.3048,8128.0
2017-04-11 09:40:00,81.05,81.05,80.84,80.88,17630.0,67.2965,67.2965,67.1221,67.1553,17630.0
2017-04-11 09:45:00,80.85,80.85,80.76,80.8,20199.0,67.1304,67.1304,67.0557,67.0889,20199.0
2017-04-11 09:50:00,80.78,80.9,80.73,80.87,25306.0,67.0723,67.1719,67.0308,67.147,25306.0
2017-04-11 09:55:00,80.88,81.05,80.86,81.05,15034.0,67.1553,67.2965,67.1387,67.2965,15034.0
2017-04-11 10:00:00,81.06,81.29,81.05,81.29,23669.0,67.3048,67.4958,67.2965,67.4958,23669.0
2017-04-11 10:05:00,81.28,81.28,81.18,81.2,9662.0,67.4875,67.4875,67.4044,67.421,9662.0
2017-04-11 10:10:00,81.21,81.22,81.16,81.19,7616.0,67.4293,67.4376,67.3878,67.4127,7616.0
2017-04-11 10:15:00,81.18,81.18,81.04,81.13,8390.0,67.4044,67.4044,67.2882,67.3629,8390.0
2017-04-11 10:20:00,81.12,81.12,81.01,81.07,7136.0,67.3546,67.3546,67.2633,67.3131,7136.0
2017-04-11 10:25:00,81.06,81.13,81.04,81.1,4549.0,67.3048,67.3629,67.2882,67.338,4549.0
2017-04-11 10:30:00,81.13,81.13,80.85,80.88,10910.0,67.3629,67.3629,67.1304,67.1553,10910.0
2017-04-11 10:35:00,80.88,80.94,80.86,80.92,11364.0,67.1553,67.2051,67.1387,67.1885,11364.0
2017-04-11 10:40:00,80.92,80.92,80.81,80.86,13442.0,67.1885,67.1885,67.0972,67.1387,13442.0
2017-04-11 10:45:00,80.88,80.9,80.86,80.88,6268.0,67.1553,67.1719,67.1387,67.1553,6268.0
2017-04-11 10:50:00,80.86,80.89,80.73,80.77,19108.0,67.1387,67.1636,67.0308,67.064,19108.0
2017-04-11 10:55:00,80.76,80.79,80.68,80.77,8596.0,67.0557,67.0806,66.9893,67.064,8596.0
2017-04-11 11:00:00,80.78,80.86,80.74,80.85,8367.0,67.0723,67.1387,67.0391,67.1304,8367.0
2017-04-11 11:05:00,80.83,80.87,80.82,80.84,8218.0,67.1138,67.147,67.1055,67.1221,8218.0
2017-04-11 11:10:00,80.84,80.84,80.79,80.81,5845.0,67.1221,67.1221,67.0806,67.0972,5845.0
2017-04-11 11:15:00,80.78,80.83,80.76,80.83,9838.0,67.0723,67.1138,67.0557,67.1138,9838.0
2017-04-11 11:20:00,80.82,80.89,80.77,80.85,6904.0,67.1055,67.1636,67.064,67.1304,6904.0
2017-04-11 11:25:00,80.83,80.83,80.78,80.8,10213.0,67.1138,67.1138,67.0723,67.0889,10213.0
2017-04-11 11:30:00,80.78,80.86,80.78,80.86,8002.0,67.0723,67.1387,67.0723,67.1387,8002.0
2017-04-11 11:35:00,80.85,80.9,80.85,80.86,5229.0,67.1304,67.1719,67.1304,67.1387,5229.0
2017-04-11 11:40:00,80.86,80.87,80.81,80.83,5154.0,67.1387,67.147,67.0972,67.1138,5154.0
2017-04-11 11:45:00,80.83,80.85,80.81,80.83,6249.0,67.1138,67.1304,67.0972,67.1138,6249.0
2017-04-11 11:50:00,80.82,80.86,80.81,80.83,4329.0,67.1055,67.1387,67.0972,67.1138,4329.0
2017-04-11 11:55:00,80.82,80.84,80.79,80.83,7085.0,67.1055,67.1221,67.0806,67.1138,7085.0
2017-04-11 12:00:00,80.81,80.83,80.77,80.79,7994.0,67.0972,67.1138,67.064,67.0806,7994.0
2017-04-11 12:05:00,80.79,80.81,80.76,80.8,13014.0,67.0806,67.0972,67.0557,67.0889,13014.0
2017-04-11 12:10:00,80.79,80.85,80.79,80.83,5536.0,67.0806,67.1304,67.0806,67.1138,5536.0
2017-04-11 12:15:00,80.84,80.88,80.82,80.88,5184.0,67.1221,67.1553,67.1055,67.1553,5184.0
2017-04-11 12:20:00,80.91,80.98,80.91,80.97,5671.0,67.1802,67.2384,67.1802,67.2301,5671.0
2017-04-11 12:25:00,80.95,80.95,80.9,80.94,5396.0,67.2134,67.2134,67.1719,67.2051,5396.0
2017-04-11 12:30:00,80.96,80.98,80.93,80.95,9436.0,67.2218,67.2384,67.1968,67.2134,9436.0
2017-04-11 12:35:00,80.96,80.99,80.95,80.96,6923.0,67.2218,67.2467,67.2134,67.2218,6923.0
2017-04-11 12:40:00,80.96,80.96,80.91,80.92,5801.0,67.2218,67.2218,67.1802,67.1885,5801.0
2017-04-11 12:45:00,80.91,80.95,80.91,80.91,4771.0,67.1802,67.2134,67.1802,67.1802,4771.0
2017-04-11 12:50:00,80.9,80.99,80.9,80.99,6239.0,67.1719,67.2467,67.1719,67.2467,6239.0
2017-04-11 12:55:00,80.98,80.99,80.93,80.94,12338.0,67.2384,67.2467,67.1968,67.2051,12338.0
2017-04-11 13:00:00,80.93,81.0,80.93,80.99,6347.0,67.1968,67.255,67.1968,67.2467,6347.0
2017-04-11 13:05:00,81.0,81.04,80.98,80.98,4808.0,67.255,67.2882,67.2384,67.2384,4808.0
2017-04-11 13:10:00,80.99,81.01,80.97,80.97,5562.0,67.2467,67.2633,67.2301,67.2301,5562.0
2017-04-11 13:15:00,80.98,81.0,80.95,80.97,4142.0,67.2384,67.255,67.2134,67.2301,4142.0
2017-04-11 13:20:00,80.98,81.0,80.93,80.93,4935.0,67.2384,67.255,67.1968,67.1968,4935.0
2017-04-11 13:25:00,80.94,81.0,80.94,80.99,4420.0,67.2051,67.255,67.2051,67.2467,4420.0
2017-04-11 13:30:00,80.97,80.99,80.92,80.92,10976.0,67.2301,67.2467,67.1885,67.1885,10976.0
2017-04-11 13:35:00,80.93,80.97,80.92,80.97,4469.0,67.1968,67.2301,67.1885,67.2301,4469.0
2017-04-11 13:40:00,80.97,80.97,80.88,80.89,4144.0,67.2301,67.2301,67.1553,67.1636,4144.0
2017-04-11 13:45:00,80.88,80.88,80.84,80.85,4003.0,67.1553,67.1553,67.1221,67.1304,4003.0
2017-04-11 13:50:00,80.85,80.89,80.85,80.86,7328.0,67.1304,67.1636,67.1304,67.1387,7328.0
2017-04-11 13:55:00,80.87,80.87,80.8,80.84,7089.0,67.147,67.147,67.0889,67.1221,7089.0
2017-04-11 14:00:00,80.86,80.91,80.86,80.89,4628.0,67.1387,67.1802,67.1387,67.1636,4628.0
2017-04-11 14:05:00,80.88,80.9,80.86,80.89,17426.0,67.1553,67.1719,67.1387,67.1636,17426.0
2017-04-11 14:10:00,80.89,80.9,80.79,80.87,6993.0,67.1636,67.1719,67.0806,67.147,6993.0
2017-04-11 14:15:00,80.86,80.88,80.84,80.85,4758.0,67.1387,67.1553,67.1221,67.1304,4758.0
2017-04-11 14:20:00,80.85,80.88,80.83,80.84,14418.0,67.1304,67.1553,67.1138,67.1221,14418.0
2017-04-11 14:25:00,80.85,80.96,80.85,80.95,15699.0,67.1304,67.2218,67.1304,67.2134,15699.0
2017-04-11 14:30:00,80.94,81.01,80.94,81.0,22453.0,67.2051,67.2633,67.2051,67.255,22453.0
2017-04-11 14:35:00,81.01,81.05,81.0,81.04,6228.0,67.2633,67.2965,67.255,67.2882,6228.0
2017-04-11 14:40:00,81.04,81.04,80.98,80.98,5513.0,67.2882,67.2882,67.2384,67.2384,5513.0
2017-04-11 14:45:00,80.98,81.05,80.98,81.05,5500.0,67.2384,67.2965,67.2384,67.2965,5500.0
2017-04-11 14:50:00,81.05,81.1,81.03,81.09,10084.0,67.2965,67.338,67.2799,67.3297,10084.0
2017-04-11 14:55:00,81.1,81.1,81.04,81.07,39297.0,67.338,67.338,67.2882,67.3131,39297.0
2017-04-11 15:00:00,81.05,81.06,81.03,81.04,7011.0,67.2965,67.3048,67.2799,67.2882,7011.0
2017-04-11 15:05:00,81.04,81.04,80.95,80.97,12531.0,67.2882,67.2882,67.2134,67.2301,12531.0
2017-04-11 15:10:00,80.98,81.02,80.96,80.96,7332.0,67.2384,67.2716,67.2218,67.2218,7332.0
2017-04-11 15:15:00,80.97,80.97,80.86,80.91,18891.0,67.2301,67.2301,67.1387,67.1802,18891.0
2017-04-11 15:20:00,80.92,80.96,80.92,80.96,11833.0,67.1885,67.2218,67.1885,67.2218,11833.0
2017-04-11 15:25:00,80.96,80.99,80.96,80.96,8970.0,67.2218,67.2467,67.2218,67.2218,8970.0
2017-04-11 15:30:00,80.97,81.04,80.97,81.01,13317.0,67.2301,67.2882,67.2301,67.2633,13317.0
2017-04-11 15:35:00,81.01,81.06,81.0,81.06,18599.0,67.2633,67.3048,67.255,67.3048,18599.0
2017-04-11 15:40:00,81.07,81.07,81.01,81.01,20086.0,67.3131,67.3131,67.2633,67.2633,20086.0
2017-04-11 15:45:00,81.01,81.02,80.98,80.98,27628.0,67.2633,67.2716,67.2384,67.2384,27628.0
2017-04-11 15:50:00,80.99,81.02,80.98,81.01,46393.0,67.2467,67.2716,67.2384,67.2633,46393.0
2017-04-11 15:55:00,81.0,81.16,80.99,81.15,81444.0,67.255,67.3878,67.2467,67.3795,81444.0
2017-04-12 09:30:00,80.58,80.75,80.56,80.72,34299.0,66.9062,67.0474,66.8896,67.0225,34299.0
2017-04-12 09:35:00,80.7,80.73,80.61,80.73,11526.0,67.0059,67.0308,66.9311,67.0308,11526.0
2017-04-12 09:40:00,80.69,80.74,80.6,80.65,17741.0,66.9976,67.0391,66.9228,66.9644,17741.0
2017-04-12 09:45:00,80.65,80.7,80.57,80.63,16626.0,66.9644,67.0059,66.8979,66.9478,16626.0
2017-04-12 09:50:00,80.6,80.64,80.55,80.61,13331.0,66.9228,66.9561,66.8813,66.9311,13331.0
2017-04-12 09:55:00,80.58,80.6,80.53,80.6,17576.0,66.9062,66.9228,66.8647,66.9228,17576.0
2017-04-12 10:00:00,80.59,80.63,80.53,80.55,41407.0,66.9145,66.9478,66.8647,66.8813,41407.0
2017-04-12 10:05:00,80.56,80.57,80.45,80.47,45568.0,66.8896,66.8979,66.7983,66.8149,45568.0
2017-04-12 10:10:00,80.46,80.49,80.44,80.47,29652.0,66.8066,66.8315,66.79,66.8149,29652.0
2017-04-12 10:15:00,80.47,80.58,80.46,80.53,20228.0,66.8149,66.9062,66.8066,66.8647,20228.0
2017-04-12 10:20:00,80.52,80.55,80.46,80.46,28310.0,66.8564,66.8813,66.8066,66.8066,28310.0
2017-04-12 10:25:00,80.47,80.51,80.38,80.42,45517.0,66.8149,66.8481,66.7402,66.7734,45517.0
2017-04-12 10:30:00,80.42,80.52,80.4,80.45,38138.0,66.7734,66.8564,66.7568,66.7983,38138.0
2017-04-12 10:35:00,80.45,80.5,80.4,80.45,51549.0,66.7983,66.8398,66.7568,66.7983,51549.0
2017-04-12 10:40:00,80.45,80.5,80.36,80.38,63292.0,66.7983,66.8398,66.7236,66.7402,63292.0
2017-04-12 10:45:00,80.38,80.38,80.21,80.21,27012.0,66.7402,66.7402,66.599,66.599,27012.0
2017-04-12 10:50:00,80.2,80.22,80.1,80.13,25303.0,66.5907,66.6073,66.5077,66.5326,25303.0
2017-04-12 10:55:00,80.13,80.19,80.1,80.14,17200.0,66.5326,66.5824,66.5077,66.5409,17200.0
2017-04-12 11:00:00,80.16,80.29,80.14,80.26,11762.0,66.5575,66.6654,66.5409,66.6405,11762.0
2017-04-12 11:05:00,80.27,80.41,80.27,80.4,12358.0,66.6488,66.7651,66.6488,66.7568,12358.0
2017-04-12 11:10:00,80.4,80.43,80.39,80.42,7050.0,66.7568,66.7817,66.7485,66.7734,7050.0
2017-04-12 11:15:00,80.43,80.5,80.43,80.5,11484.0,66.7817,66.8398,66.7817,66.8398,11484.0
2017-04-12 11:20:00,80.5,80.51,80.43,80.45,7863.0,66.8398,66.8481,66.7817,66.7983,7863.0
2017-04-12 11:25:00,80.45,80.49,80.41,80.43,8368.0,66.7983,66.8315,66.7651,66.7817,8368.0
2017-04-12 11:30:00,80.44,80.47,80.42,80.45,6647.0,66.79,66.8149,66.7734,66.7983,6647.0
2017-04-12 11:35:00,80.43,80.44,80.33,80.34,9300.0,66.7817,66.79,66.6987,66.707,9300.0
2017-04-12 11:40:00,80.34,80.41,80.32,80.4,7492.0,66.707,66.7651,66.6904,66.7568,7492.0
2017-04-12 11:45:00,80.4,80.44,80.39,80.41,15002.0,66.7568,66.79,66.7485,66.7651,15002.0
2017-04-12 11:50:00,80.4,80.41,80.33,80.34,11058.0,66.7568,66.7651,66.6987,66.707,11058.0
2017-04-12 11:55:00,80.34,80.42,80.33,80.42,7125.0,66.707,66.7734,66.6987,66.7734,7125.0
2017-04-12 12:00:00,80.42,80.45,80.4,80.44,21466.0,66.7734,66.7983,66.7568,66.79,21466.0
2017-04-12 12:05:00,80.43,80.47,80.43,80.46,8307.0,66.7817,66.8149,66.7817,66.8066,8307.0
2017-04-12 12:10:00,80.47,80.53,80.47,80.53,6673.0,66.8149,66.8647,66.8149,66.8647,6673.0
2017-04-12 12:15:00,80.54,80.56,80.52,80.53,9724.0,66.873,66.8896,66.8564,66.8647,9724.0
2017-04-12 12:20:00,80.53,80.56,80.5,80.5,19567.0,66.8647,66.8896,66.8398,66.8398,19567.0
2017-04-12 12:25:00,80.5,80.52,80.46,80.49,8692.0,66.8398,66.8564,66.8066,66.8315,8692.0
2017-04-12 12:30:00,80.47,80.5,80.46,80.49,11631.0,66.8149,66.8398,66.8066,66.8315,11631.0
2017-04-12 12:35:00,80.49,80.51,80.48,80.5,6805.0,66.8315,66.8481,66.8232,66.8398,6805.0
2017-04-12 12:40:00,80.5,80.53,80.49,80.53,7093.0,66.8398,66.8647,66.8315,66.8647,7093.0
2017-04-12 12:45:00,80.54,80.55,80.52,80.54,7714.0,66.873,66.8813,66.8564,66.873,7714.0
2017-04-12 12:50:00,80.54,80.54,80.48,80.49,8985.0,66.873,66.873,66.8232,66.8315,8985.0
2017-04-12 12:55:00,80.49,80.5,80.47,80.47,6372.0,66.8315,66.8398,66.8149,66.8149,6372.0
2017-04-12 13:00:00,80.48,80.59,80.48,80.59,11759.0,66.8232,66.9145,66.8232,66.9145,11759.0
2017-04-12 13:05:00,80.58,80.62,80.57,80.62,11520.0,66.9062,66.9394,66.8979,66.9394,11520.0
2017-04-12 13:10:00,80.63,80.68,80.62,80.66,15123.0,66.9478,66.9893,66.9394,66.9727,15123.0
2017-04-12 13:15:00,80.66,80.69,80.66,80.67,12840.0,66.9727,66.9976,66.9727,66.981,12840.0
2017-04-12 13:20:00,80.67,80.7,80.64,80.7,10675.0,66.981,67.0059,66.9561,67.0059,10675.0
2017-04-12 13:25:00,80.69,80.73,80.67,80.73,9036.0,66.9976,67.0308,66.981,67.0308,9036.0
2017-04-12 13:30:00,80.73,80.74,80.7,80.74,14623.0,67.0308,67.0391,67.0059,67.0391,14623.0
2017-04-12 13:35:00,80.74,80.8,80.73,80.8,12820.0,67.0391,67.0889,67.0308,67.0889,12820.0
2017-04-12 13:40:00,80.8,80.84,80.8,80.83,9541.0,67.0889,67.1221,67.0889,67.1138,9541.0
2017-04-12 13:45:00,80.83,80.85,80.81,80.84,19355.0,67.1138,67.1304,67.0972,67.1221,19355.0
2017-04-12 13:50:00,80.84,80.86,80.83,80.85,17402.0,67.1221,67.1387,67.1138,67.1304,17402.0
2017-04-12 13:55:00,80.85,80.94,80.82,80.94,14905.0,67.1304,67.2051,67.1055,67.2051,14905.0
2017-04-12 14:00:00,80.94,80.94,80.88,80.92,9367.0,67.2051,67.2051,67.1553,67.1885,9367.0
2017-04-12 14:05:00,80.92,80.92,80.87,80.89,16488.0,67.1885,67.1885,67.147,67.1636,16488.0
2017-04-12 14:10:00,80.89,80.92,80.88,80.92,7957.0,67.1636,67.1885,67.1553,67.1885,7957.0
2017-04-12 14:15:00,80.91,80.91,80.86,80.88,12295.0,67.1802,67.1802,67.1387,67.1553,12295.0
2017-04-12 14:20:00,80.89,80.91,80.86,80.89,6549.0,67.1636,67.1802,67.1387,67.1636,6549.0
2017-04-12 14:25:00,80.89,80.93,80.88,80.9,18639.0,67.1636,67.1968,67.1553,67.1719,18639.0
2017-04-12 14:30:00,80.9,80.94,80.89,80.94,13958.0,67.1719,67.2051,67.1636,67.2051,13958.0
2017-04-12 14:35:00,80.94,80.96,80.89,80.89,22683.0,67.2051,67.2218,67.1636,67.1636,22683.0
2017-04-12 14:40:00,80.89,80.91,80.86,80.86,78394.0,67.1636,67.1802,67.1387,67.1387,78394.0
2017-04-12 14:45:00,80.84,80.86,80.82,80.86,22695.0,67.1221,67.1387,67.1055,67.1387,22695.0
2017-04-12 14:50:00,80.87,80.92,80.85,80.9,21324.0,67.147,67.1885,67.1304,67.1719,21324.0
2017-04-12 14:55:00,80.9,80.95,80.9,80.93,12124.0,67.1719,67.2134,67.1719,67.1968,12124.0
2017-04-12 15:00:00,80.94,80.97,80.93,80.96,20355.0,67.2051,67.2301,67.1968,67.2218,20355.0
2017-04-12 15:05:00,80.96,80.97,80.94,80.96,21358.0,67.2218,67.2301,67.2051,67.2218,21358.0
2017-04-12 15:10:00,80.97,81.03,80.95,81.0,37429.0,67.2301,67.2799,67.2134,67.255,37429.0
2017-04-12 15:15:00,80.99,81.0,80.91,80.95,30150.0,67.2467,67.255,67.1802,67.2134,30150.0
2017-04-12 15:20:00,80.94,81.08,80.93,81.06,40007.0,67.2051,67.3214,67.1968,67.3048,40007.0
2017-04-12 15:25:00,81.06,81.09,81.04,81.08,40347.0,67.3048,67.3297,67.2882,67.3214,40347.0
2017-04-12 15:30:00,81.09,81.12,81.06,81.1,29071.0,67.3297,67.3546,67.3048,67.338,29071.0
2017-04-12 15:35:00,81.09,81.1,81.05,81.07,75731.0,67.3297,67.338,67.2965,67.3131,75731.0
2017-04-12 15:40:00,81.06,81.07,80.98,80.99,40187.0,67.3048,67.3131,67.2384,67.2467,40187.0
2017-04-12 15:45:00,80.98,81.01,80.92,80.93,37731.0,67.2384,67.2633,67.1885,67.1968,37731.0
2017-04-12 15:50:00,80.92,80.98,80.92,80.96,30601.0,67.1885,67.2384,67.1885,67.2218,30601.0
2017-04-12 15:55:00,80.96,80.99,80.94,80.95,55964.0,67.2218,67.2467,67.2051,67.2134,55964.0
2017-04-13 09:30:00,80.9,80.9,80.61,80.7,28839.0,67.1719,67.1719,66.9311,67.0059,28839.0
2017-04-13 09:35:00,80.71,80.9,80.68,80.9,10893.0,67.0142,67.1719,66.9893,67.1719,10893.0
2017-04-13 09:40:00,80.87,81.09,80.87,81.05,12813.0,67.147,67.3297,67.147,67.2965,12813.0
2017-04-13 09:45:00,81.04,81.1,81.0,81.1,9417.0,67.2882,67.338,67.255,67.338,9417.0
2017-04-13 09:50:00,81.13,81.21,81.09,81.15,13404.0,67.3629,67.4293,67.3297,67.3795,13404.0
2017-04-13 09:55:00,81.15,81.18,81.1,81.13,20740.0,67.3795,67.4044,67.338,67.3629,20740.0
2017-04-13 10:00:00,81.13,81.23,81.13,81.17,27171.0,67.3629,67.4459,67.3629,67.3961,27171.0
2017-04-13 10:05:00,81.17,81.17,81.12,81.14,7286.0,67.3961,67.3961,67.3546,67.3712,7286.0
2017-04-13 10:10:00,81.14,81.14,81.03,81.03,15093.0,67.3712,67.3712,67.2799,67.2799,15093.0
2017-04-13 10:15:00,81.03,81.09,80.99,81.0,12227.0,67.2799,67.3297,67.2467,67.255,12227.0
2017-04-13 10:20:00,81.01,81.02,80.91,80.98,25350.0,67.2633,67.2716,67.1802,67.2384,25350.0
2017-04-13 10:25:00,80.99,80.99,80.84,80.87,34843.0,67.2467,67.2467,67.1221,67.147,34843.0
2017-04-13 10:30:00,80.86,80.97,80.85,80.96,9806.0,67.1387,67.2301,67.1304,67.2218,9806.0
2017-04-13 10:35:00,80.95,80.95,80.89,80.91,19007.0,67.2134,67.2134,67.1636,67.1802,19007.0
2017-04-13 10:40:00,80.92,81.0,80.91,81.0,6419.0,67.1885,67.255,67.1802,67.255,6419.0
2017-04-13 10:45:00,81.02,81.02,80.98,80.99,10090.0,67.2716,67.2716,67.2384,67.2467,10090.0
2017-04-13 10:50:00,80.98,81.08,80.98,81.05,6070.0,67.2384,67.3214,67.2384,67.2965,6070.0
2017-04-13 10:55:00,81.06,81.11,81.05,81.1,12697.0,67.3048,67.3463,67.2965,67.338,12697.0
2017-04-13 11:00:00,81.1,81.16,81.09,81.12,7657.0,67.338,67.3878,67.3297,67.3546,7657.0
2017-04-13 11:05:00,81.11,81.11,81.04,81.06,4715.0,67.3463,67.3463,67.2882,67.3048,4715.0
2017-04-13 11:10:00,81.06,81.06,81.02,81.05,12881.0,67.3048,67.3048,67.2716,67.2965,12881.0
2017-04-13 11:15:00,81.04,81.06,81.0,81.05,16198.0,67.2882,67.3048,67.255,67.2965,16198.0
2017-04-13 11:20:00,81.05,81.06,81.04,81.04,7073.0,67.2965,67.3048,67.2882,67.2882,7073.0
2017-04-13 11:25:00,81.04,81.13,81.02,81.12,46138.0,67.2882,67.3629,67.2716,67.3546,46138.0
2017-04-13 11:30:00,81.13,81.14,81.11,81.14,3973.0,67.3629,67.3712,67.3463,67.3712,3973.0
2017-04-13 11:35:00,81.14,81.14,81.09,81.09,6963.0,67.3712,67.3712,67.3297,67.3297,6963.0
2017-04-13 11:40:00,81.09,81.11,81.09,81.11,6063.0,67.3297,67.3463,67.3297,67.3463,6063.0
2017-04-13 11:45:00,81.11,81.23,81.1,81.21,8462.0,67.3463,67.4459,67.338,67.4293,8462.0
2017-04-13 11:50:00,81.21,81.26,81.21,81.26,7502.0,67.4293,67.4708,67.4293,67.4708,7502.0
2017-04-13 11:55:00,81.26,81.26,81.23,81.25,4674.0,67.4708,67.4708,67.4459,67.4625,4674.0
2017-04-13 12:00:00,81.23,81.23,81.16,81.18,4358.0,67.4459,67.4459,67.3878,67.4044,4358.0
2017-04-13 12:05:00,81.17,81.17,81.08,81.13,4364.0,67.3961,67.3961,67.3214,67.3629,4364.0
2017-04-13 12:10:00,81.13,81.14,81.08,81.13,6724.0,67.3629,67.3712,67.3214,67.3629,6724.0
2017-04-13 12:15:00,81.11,81.12,81.07,81.07,4914.0,67.3463,67.3546,67.3131,67.3131,4914.0
2017-04-13 12:20:00,81.07,81.08,81.03,81.06,6139.0,67.3131,67.3214,67.2799,67.3048,6139.0
2017-04-13 12:25:00,81.05,81.1,81.05,81.09,8434.0,67.2965,67.338,67.2965,67.3297,8434.0
2017-04-13 12:30:00,81.1,81.12,81.08,81.1,10136.0,67.338,67.3546,67.3214,67.338,10136.0
2017-04-13 12:35:00,81.13,81.13,81.08,81.1,4509.0,67.3629,67.3629,67.3214,67.338,4509.0
2017-04-13 12:40:00,81.09,81.09,80.94,80.96,7762.0,67.3297,67.3297,67.2051,67.2218,7762.0
2017-04-13 12:45:00,80.95,80.95,80.87,80.87,5000.0,67.2134,67.2134,67.147,67.147,5000.0
2017-04-13 12:50:00,80.89,80.92,80.88,80.91,3548.0,67.1636,67.1885,67.1553,67.1802,3548.0
2017-04-13 12:55:00,80.86,80.9,80.83,80.89,5945.0,67.1387,67.1719,67.1138,67.1636,5945.0
2017-04-13 13:00:00,80.91,80.91,80.8,80.8,5184.0,67.1802,67.1802,67.0889,67.0889,5184.0
2017-04-13 13:05:00,80.81,80.81,80.72,80.78,8799.0,67.0972,67.0972,67.0225,67.0723,8799.0
2017-04-13 13:10:00,80.78,80.84,80.78,80.84,3002.0,67.0723,67.1221,67.0723,67.1221,3002.0
2017-04-13 13:15:00,80.85,80.85,80.81,80.85,3629.0,67.1304,67.1304,67.0972,67.1304,3629.0
2017-04-13 13:20:00,80.86,80.86,80.81,80.82,3100.0,67.1387,67.1387,67.0972,67.1055,3100.0
2017-04-13 13:25:00,80.81,80.91,80.81,80.9,7145.0,67.0972,67.1802,67.0972,67.1719,7145.0
2017-04-13 13:30:00,80.9,80.91,80.83,80.88,9330.0,67.1719,67.1802,67.1138,67.1553,9330.0
2017-04-13 13:35:00,80.87,80.89,80.85,80.85,5114.0,67.147,67.1636,67.1304,67.1304,5114.0
2017-04-13 13:40:00,80.85,80.88,80.81,80.81,5251.0,67.1304,67.1553,67.0972,67.0972,5251.0
2017-04-13 13:45:00,80.82,80.82,80.76,80.77,7272.0,67.1055,67.1055,67.0557,67.064,7272.0
2017-04-13 13:50:00,80.79,80.85,80.79,80.83,5981.0,67.0806,67.1304,67.0806,67.1138,5981.0
2017-04-13 13:55:00,80.84,80.85,80.83,80.83,2901.0,67.1221,67.1304,67.1138,67.1138,2901.0
2017-04-13 14:00:00,80.84,80.89,80.82,80.89,9120.0,67.1221,67.1636,67.1055,67.1636,9120.0
2017-04-13 14:05:00,80.9,80.98,80.9,80.95,5175.0,67.1719,67.2384,67.1719,67.2134,5175.0
2017-04-13 14:10:00,80.97,81.0,80.95,80.95,4121.0,67.2301,67.255,67.2134,67.2134,4121.0
2017-04-13 14:15:00,80.97,80.97,80.91,80.95,7683.0,67.2301,67.2301,67.1802,67.2134,7683.0
2017-04-13 14:20:00,80.95,80.97,80.89,80.89,5287.0,67.2134,67.2301,67.1636,67.1636,5287.0
2017-04-13 14:25:00,80.9,80.94,80.9,80.93,5137.0,67.1719,67.2051,67.1719,67.1968,5137.0
2017-04-13 14:30:00,80.94,80.98,80.94,80.96,6706.0,67.2051,67.2384,67.2051,67.2218,6706.0
2017-04-13 14:35:00,80.96,80.96,80.89,80.89,5439.0,67.2218,67.2218,67.1636,67.1636,5439.0
2017-04-13 14:40:00,80.91,80.98,80.91,80.95,6296.0,67.1802,67.2384,67.1802,67.2134,6296.0
2017-04-13 14:45:00,80.95,80.96,80.92,80.93,6038.0,67.2134,67.2218,67.1885,67.1968,6038.0
2017-04-13 14:50:00,80.93,80.93,80.87,80.88,6622.0,67.1968,67.1968,67.147,67.1553,6622.0
2017-04-13 14:55:00,80.89,80.97,80.89,80.97,6477.0,67.1636,67.2301,67.1636,67.2301,6477.0
2017-04-13 15:00:00,80.97,80.99,80.93,80.94,8087.0,67.2301,67.2467,67.1968,67.2051,8087.0
2017-04-13 15:05:00,80.93,80.95,80.89,80.89,8970.0,67.1968,67.2134,67.1636,67.1636,8970.0
2017-04-13 15:10:00,80.87,80.88,80.8,80.82,8107.0,67.147,67.1553,67.0889,67.1055,8107.0
2017-04-13 15:15:00,80.83,80.83,80.77,80.83,7293.0,67.1138,67.1138,67.064,67.1138,7293.0
2017-04-13 15:20:00,80.82,80.86,80.82,80.84,15156.0,67.1055,67.1387,67.1055,67.1221,15156.0
2017-04-13 15:25:00,80.83,80.84,80.78,80.8,10641.0,67.1138,67.1221,67.0723,67.0889,10641.0
2017-04-13 15:30:00,80.78,80.83,80.75,80.77,15369.0,67.0723,67.1138,67.0474,67.064,15369.0
2017-04-13 15:35:00,80.77,80.79,80.71,80.73,17500.0,67.064,67.0806,67.0142,67.0308,17500.0
2017-04-13 15:40:00,80.73,80.77,80.71,80.76,17419.0,67.0308,67.064,67.0142,67.0557,17419.0
2017-04-13 15:45:00,80.75,80.87,80.74,80.84,38673.0,67.0474,67.147,67.0391,67.1221,38673.0
2017-04-13 15:50:00,80.83,80.83,80.7,80.72,46651.0,67.1138,67.1138,67.0059,67.0225,46651.0
2017-04-13 15:55:00,80.71,80.71,80.58,80.58,70809.0,67.0142,67.0142,66.9062,66.9062,70809.0
2017-04-17 09:30:00,80.8,80.94,80.61,80.9,20850.0,67.0889,67.2051,66.9311,67.1719,20850.0
2017-04-17 09:35:00,80.91,80.95,80.82,80.85,11529.0,67.1802,67.2134,67.1055,67.1304,11529.0
2017-04-17 09:40:00,80.85,80.89,80.76,80.81,8653.0,67.1304,67.1636,67.0557,67.0972,8653.0
2017-04-17 09:45:00,80.8,80.84,80.7,80.74,9778.0,67.0889,67.1221,67.0059,67.0391,9778.0
2017-04-17 09:50:00,80.75,80.83,80.73,80.83,6538.0,67.0474,67.1138,67.0308,67.1138,6538.0
2017-04-17 09:55:00,80.86,80.87,80.79,80.82,2600.0,67.1387,67.147,67.0806,67.1055,2600.0
2017-04-17 10:00:00,80.82,80.85,80.77,80.79,11829.0,67.1055,67.1304,67.064,67.0806,11829.0
2017-04-17 10:05:00,80.81,80.83,80.78,80.8,8944.0,67.0972,67.1138,67.0723,67.0889,8944.0
2017-04-17 10:10:00,80.82,80.91,80.8,80.9,5113.0,67.1055,67.1802,67.0889,67.1719,5113.0
2017-04-17 10:15:00,80.9,80.98,80.88,80.96,8219.0,67.1719,67.2384,67.1553,67.2218,8219.0
2017-04-17 10:20:00,80.96,81.02,80.96,81.02,3822.0,67.2218,67.2716,67.2218,67.2716,3822.0
2017-04-17 10:25:00,81.01,81.02,80.96,80.96,7384.0,67.2633,67.2716,67.2218,67.2218,7384.0
2017-04-17 10:30:00,80.97,81.01,80.96,80.97,8212.0,67.2301,67.2633,67.2218,67.2301,8212.0
2017-04-17 10:35:00,80.97,81.0,80.96,80.96,3975.0,67.2301,67.255,67.2218,67.2218,3975.0
2017-04-17 10:40:00,80.96,80.99,80.93,80.95,7059.0,67.2218,67.2467,67.1968,67.2134,7059.0
2017-04-17 10:45:00,80.95,81.01,80.95,81.0,3625.0,67.2134,67.2633,67.2134,67.255,3625.0
2017-04-17 10:50:00,81.0,81.05,80.99,81.0,9543.0,67.255,67.2965,67.2467,67.255,9543.0
2017-04-17 10:55:00,81.01,81.05,81.01,81.04,4285.0,67.2633,67.2965,67.2633,67.2882,4285.0
2017-04-17 11:00:00,81.05,81.09,81.04,81.07,8627.0,67.2965,67.3297,67.2882,67.3131,8627.0
2017-04-17 11:05:00,81.08,81.09,81.02,81.03,5450.0,67.3214,67.3297,67.2716,67.2799,5450.0
2017-04-17 11:10:00,81.04,81.04,81.02,81.04,2100.0,67.2882,67.2882,67.2716,67.2882,2100.0
2017-04-17 11:15:00,81.04,81.05,81.01,81.05,6565.0,67.2882,67.2965,67.2633,67.2965,6565.0
2017-04-17 11:20:00,81.06,81.08,81.06,81.07,2266.0,67.3048,67.3214,67.3048,67.3131,2266.0
2017-04-17 11:25:00,81.09,81.14,81.06,81.14,5243.0,67.3297,67.3712,67.3048,67.3712,5243.0
2017-04-17 11:30:00,81.14,81.18,81.13,81.16,8016.0,67.3712,67.4044,67.3629,67.3878,8016.0
2017-04-17 11:35:00,81.16,81.25,81.16,81.24,5512.0,67.3878,67.4625,67.3878,67.4542,5512.0
2017-04-17 11:40:00,81.27,81.28,81.18,81.18,11025.0,67.4791,67.4875,67.4044,67.4044,11025.0
2017-04-17 11:45:00,81.17,81.19,81.15,81.18,18435.0,67.3961,67.4127,67.3795,67.4044,18435.0
2017-04-17 11:50:00,81.18,81.18,81.15,81.16,71790.0,67.4044,67.4044,67.3795,67.3878,71790.0
2017-04-17 11:55:00,81.17,81.19,81.15,81.15,8194.0,67.3961,67.4127,67.3795,67.3795,8194.0
2017-04-17 12:00:00,81.15,81.2,81.15,81.19,4295.0,67.3795,67.421,67.3795,67.4127,4295.0
2017-04-17 12:05:00,81.19,81.25,81.18,81.24,6713.0,67.4127,67.4625,67.4044,67.4542,6713.0
2017-04-17 12:10:00,81.24,81.25,81.2,81.25,4868.0,67.4542,67.4625,67.421,67.4625,4868.0
2017-04-17 12:15:00,81.25,81.28,81.24,81.27,3962.0,67.4625,67.4875,67.4542,67.4791,3962.0
2017-04-17 12:20:00,81.27,81.29,81.27,81.29,5250.0,67.4791,67.4958,67.4791,67.4958,5250.0
2017-04-17 12:25:00,81.3,81.31,81.25,81.3,7097.0,67.5041,67.5124,67.4625,67.5041,7097.0
2017-04-17 12:30:00,81.3,81.3,80.96,81.24,25212.0,67.5041,67.5041,67.2218,67.4542,25212.0
2017-04-17 12:35:00,81.24,81.24,81.2,81.24,4243.0,67.4542,67.4542,67.421,67.4542,4243.0
2017-04-17 12:40:00,81.24,81.28,81.23,81.28,6083.0,67.4542,67.4875,67.4459,67.4875,6083.0
2017-04-17 12:45:00,81.29,81.29,81.26,81.27,2936.0,67.4958,67.4958,67.4708,67.4791,2936.0
2017-04-17 12:50:00,81.28,81.29,81.26,81.26,5918.0,67.4875,67.4958,67.4708,67.4708,5918.0
2017-04-17 12:55:00,81.26,81.29,81.25,81.25,5608.0,67.4708,67.4958,67.4625,67.4625,5608.0
2017-04-17 13:00:00,81.28,81.29,81.26,81.29,5193.0,67.4875,67.4958,67.4708,67.4958,5193.0
2017-04-17 13:05:00,81.3,81.32,81.28,81.32,6129.0,67.5041,67.5207,67.4875,67.5207,6129.0
2017-04-17 13:10:00,81.32,81.32,81.26,81.26,6223.0,67.5207,67.5207,67.4708,67.4708,6223.0
2017-04-17 13:15:00,81.27,81.3,81.26,81.3,5769.0,67.4791,67.5041,67.4708,67.5041,5769.0
2017-04-17 13:20:00,81.29,81.29,81.27,81.29,3203.0,67.4958,67.4958,67.4791,67.4958,3203.0
2017-04-17 13:25:00,81.28,81.32,81.28,81.32,4503.0,67.4875,67.5207,67.4875,67.5207,4503.0
2017-04-17 13:30:00,81.33,81.33,81.27,81.29,9045.0,67.529,67.529,67.4791,67.4958,9045.0
2017-04-17 13:35:00,81.29,81.29,81.25,81.27,1978.0,67.4958,67.4958,67.4625,67.4791,1978.0
2017-04-17 13:40:00,81.27,81.27,81.21,81.21,4707.0,67.4791,67.4791,67.4293,67.4293,4707.0
2017-04-17 13:45:00,81.22,81.24,81.21,81.23,4145.0,67.4376,67.4542,67.4293,67.4459,4145.0
2017-04-17 13:50:00,81.24,81.24,81.22,81.23,1901.0,67.4542,67.4542,67.4376,67.4459,1901.0
2017-04-17 13:55:00,81.23,81.25,81.22,81.23,7893.0,67.4459,67.4625,67.4376,67.4459,7893.0
2017-04-17 14:00:00,81.23,81.24,81.2,81.23,6625.0,67.4459,67.4542,67.421,67.4459,6625.0
2017-04-17 14:05:00,81.23,81.25,81.2,81.2,9524.0,67.4459,67.4625,67.421,67.421,9524.0
2017-04-17 14:10:00,81.22,81.31,81.22,81.31,7290.0,67.4376,67.5124,67.4376,67.5124,7290.0
2017-04-17 14:15:00,81.3,81.31,81.26,81.26,5058.0,67.5041,67.5124,67.4708,67.4708,5058.0
2017-04-17 14:20:00,81.26,81.28,81.26,81.27,4798.0,67.4708,67.4875,67.4708,67.4791,4798.0
2017-04-17 14:25:00,81.26,81.26,81.24,81.24,2715.0,67.4708,67.4708,67.4542,67.4542,2715.0
2017-04-17 14:30:00,81.24,81.31,81.24,81.31,7850.0,67.4542,67.5124,67.4542,67.5124,7850.0
2017-04-17 14:35:00,81.32,81.34,81.3,81.32,6257.0,67.5207,67.5373,67.5041,67.5207,6257.0
2017-04-17 14:40:00,81.33,81.34,81.32,81.33,4660.0,67.529,67.5373,67.5207,67.529,4660.0
2017-04-17 14:45:00,81.34,81.37,81.33,81.35,8606.0,67.5373,67.5622,67.529,67.5456,8606.0
2017-04-17 14:50:00,81.36,81.38,81.35,81.36,3800.0,67.5539,67.5705,67.5456,67.5539,3800.0
2017-04-17 14:55:00,81.37,81.37,81.33,81.34,8514.0,67.5622,67.5622,67.529,67.5373,8514.0
2017-04-17 15:00:00,81.33,81.37,81.32,81.33,7446.0,67.529,67.5622,67.5207,67.529,7446.0
2017-04-17 15:05:00,81.32,81.34,81.28,81.33,8563.0,67.5207,67.5373,67.4875,67.529,8563.0
2017-04-17 15:10:00,81.33,81.37,81.31,81.36,6801.0,67.529,67.5622,67.5124,67.5539,6801.0
2017-04-17 15:15:00,81.37,81.47,81.36,81.45,16358.0,67.5622,67.6452,67.5539,67.6286,16358.0
2017-04-17 15:20:00,81.46,81.48,81.43,81.45,10746.0,67.6369,67.6535,67.612,67.6286,10746.0
2017-04-17 15:25:00,81.44,81.48,81.43,81.48,11061.0,67.6203,67.6535,67.612,67.6535,11061.0
2017-04-17 15:30:00,81.48,81.52,81.48,81.48,13714.0,67.6535,67.6867,67.6535,67.6535,13714.0
2017-04-17 15:35:00,81.49,81.51,81.47,81.49,10926.0,67.6618,67.6784,67.6452,67.6618,10926.0
2017-04-17 15:40:00,81.51,81.52,81.47,81.48,17896.0,67.6784,67.6867,67.6452,67.6535,17896.0
2017-04-17 15:45:00,81.49,81.62,81.48,81.61,32863.0,67.6618,67.7698,67.6535,67.7615,32863.0
2017-04-17 15:50:00,81.62,81.63,81.56,81.56,18448.0,67.7698,67.7781,67.7199,67.7199,18448.0
2017-04-17 15:55:00,81.57,81.6,81.47,81.51,145070.0,67.7282,67.7532,67.6452,67.6784,145070.0
2017-04-18 09:30:00,80.79,81.11,80.63,80.86,58025.0,67.0806,67.3463,66.9478,67.1387,58025.0
2017-04-18 09:35:00,80.9,80.92,80.67,80.67,42841.0,67.1719,67.1885,66.981,66.981,42841.0
2017-04-18 09:40:00,80.69,80.75,80.59,80.67,21719.0,66.9976,67.0474,66.9145,66.981,21719.0
2017-04-18 09:45:00,80.68,80.77,80.62,80.64,32330.0,66.9893,67.064,66.9394,66.9561,32330.0
2017-04-18 09:50:00,80.62,80.68,80.58,80.65,11432.0,66.9394,66.9893,66.9062,66.9644,11432.0
2017-04-18 09:55:00,80.66,80.75,80.66,80.72,9422.0,66.9727,67.0474,66.9727,67.0225,9422.0
2017-04-18 10:00:00,80.73,80.74,80.54,80.54,17491.0,67.0308,67.0391,66.873,66.873,17491.0
2017-04-18 10:05:00,80.56,80.6,80.44,80.49,21403.0,66.8896,66.9228,66.79,66.8315,21403.0
2017-04-18 10:10:00,80.5,80.52,80.48,80.48,7167.0,66.8398,66.8564,66.8232,66.8232,7167.0
2017-04-18 10:15:00,80.48,80.52,80.33,80.4,18646.0,66.8232,66.8564,66.6987,66.7568,18646.0
2017-04-18 10:20:00,80.4,80.4,80.3,80.33,20737.0,66.7568,66.7568,66.6737,66.6987,20737.0
2017-04-18 10:25:00,80.33,80.37,80.21,80.23,37238.0,66.6987,66.7319,66.599,66.6156,37238.0
2017-04-18 10:30:00,80.22,80.3,80.16,80.29,34771.0,66.6073,66.6737,66.5575,66.6654,34771.0
2017-04-18 10:35:00,80.3,80.39,80.27,80.36,34115.0,66.6737,66.7485,66.6488,66.7236,34115.0
2017-04-18 10:40:00,80.37,80.58,80.37,80.57,12240.0,66.7319,66.9062,66.7319,66.8979,12240.0
2017-04-18 10:45:00,80.56,80.56,80.47,80.49,20800.0,66.8896,66.8896,66.8149,66.8315,20800.0
2017-04-18 10:50:00,80.49,80.51,80.46,80.5,15079.0,66.8315,66.8481,66.8066,66.8398,15079.0
2017-04-18 10:55:00,80.5,80.5,80.46,80.5,8473.0,66.8398,66.8398,66.8066,66.8398,8473.0
2017-04-18 11:00:00,80.51,80.55,80.45,80.48,25967.0,66.8481,66.8813,66.7983,66.8232,25967.0
2017-04-18 11:05:00,80.49,80.59,80.48,80.59,9448.0,66.8315,66.9145,66.8232,66.9145,9448.0
2017-04-18 11:10:00,80.59,80.67,80.56,80.56,14215.0,66.9145,66.981,66.8896,66.8896,14215.0
2017-04-18 11:15:00,80.54,80.57,80.5,80.51,11846.0,66.873,66.8979,66.8398,66.8481,11846.0
2017-04-18 11:20:00,80.51,80.54,80.49,80.53,17337.0,66.8481,66.873,66.8315,66.8647,17337.0
2017-04-18 11:25:00,80.53,80.53,80.49,80.5,12160.0,66.8647,66.8647,66.8315,66.8398,12160.0
2017-04-18 11:30:00,80.5,80.5,80.39,80.39,13935.0,66.8398,66.8398,66.7485,66.7485,13935.0
2017-04-18 11:35:00,80.38,80.38,80.3,80.33,23223.0,66.7402,66.7402,66.6737,66.6987,23223.0
2017-04-18 11:40:00,80.33,80.35,80.31,80.34,13476.0,66.6987,66.7153,66.6821,66.707,13476.0
2017-04-18 11:45:00,80.33,80.34,80.25,80.28,13967.0,66.6987,66.707,66.6322,66.6571,13967.0
2017-04-18 11:50:00,80.28,80.29,80.24,80.28,16185.0,66.6571,66.6654,66.6239,66.6571,16185.0
2017-04-18 11:55:00,80.26,80.27,80.16,80.19,13003.0,66.6405,66.6488,66.5575,66.5824,13003.0
2017-04-18 12:00:00,80.17,80.26,80.12,80.26,13461.0,66.5658,66.6405,66.5243,66.6405,13461.0
2017-04-18 12:05:00,80.26,80.28,80.23,80.28,16688.0,66.6405,66.6571,66.6156,66.6571,16688.0
2017-04-18 12:10:00,80.28,80.3,80.25,80.3,16201.0,66.6571,66.6737,66.6322,66.6737,16201.0
2017-04-18 12:15:00,80.3,80.32,80.27,80.31,15027.0,66.6737,66.6904,66.6488,66.6821,15027.0
2017-04-18 12:20:00,80.3,80.36,80.29,80.33,13615.0,66.6737,66.7236,66.6654,66.6987,13615.0
2017-04-18 12:25:00,80.32,80.32,80.27,80.27,7835.0,66.6904,66.6904,66.6488,66.6488,7835.0
2017-04-18 12:30:00,80.26,80.28,80.24,80.26,20567.0,66.6405,66.6571,66.6239,66.6405,20567.0
2017-04-18 12:35:00,80.26,80.27,80.22,80.22,13462.0,66.6405,66.6488,66.6073,66.6073,13462.0
2017-04-18 12:40:00,80.22,80.23,80.2,80.2,9832.0,66.6073,66.6156,66.5907,66.5907,9832.0
2017-04-18 12:45:00,80.2,80.22,80.17,80.21,11088.0,66.5907,66.6073,66.5658,66.599,11088.0
2017-04-18 12:50:00,80.22,80.26,80.2,80.25,5950.0,66.6073,66.6405,66.5907,66.6322,5950.0
2017-04-18 12:55:00,80.25,80.3,80.24,80.25,11485.0,66.6322,66.6737,66.6239,66.6322,11485.0
2017-04-18 13:00:00,80.25,80.26,80.23,80.25,10824.0,66.6322,66.6405,66.6156,66.6322,10824.0
2017-04-18 13:05:00,80.24,80.26,80.23,80.26,9318.0,66.6239,66.6405,66.6156,66.6405,9318.0
2017-04-18 13:10:00,80.26,80.31,80.25,80.29,15759.0,66.6405,66.6821,66.6322,66.6654,15759.0
2017-04-18 13:15:00,80.29,80.31,80.26,80.26,10388.0,66.6654,66.6821,66.6405,66.6405,10388.0
2017-04-18 13:20:00,80.26,80.29,80.25,80.25,115602.0,66.6405,66.6654,66.6322,66.6322,115602.0
2017-04-18 13:25:00,80.26,80.29,80.25,80.27,14626.0,66.6405,66.6654,66.6322,66.6488,14626.0
2017-04-18 13:30:00,80.28,80.28,80.22,80.28,16083.0,66.6571,66.6571,66.6073,66.6571,16083.0
2017-04-18 13:35:00,80.28,80.35,80.28,80.35,14609.0,66.6571,66.7153,66.6571,66.7153,14609.0
2017-04-18 13:40:00,80.35,80.44,80.34,80.41,29990.0,66.7153,66.79,66.707,66.7651,29990.0
2017-04-18 13:45:00,80.42,80.45,80.4,80.45,11540.0,66.7734,66.7983,66.7568,66.7983,11540.0
2017-04-18 13:50:00,80.44,80.46,80.42,80.43,9879.0,66.79,66.8066,66.7734,66.7817,9879.0
2017-04-18 13:55:00,80.45,80.45,80.39,80.41,5123.0,66.7983,66.7983,66.7485,66.7651,5123.0
2017-04-18 14:00:00,80.41,80.46,80.4,80.43,13110.0,66.7651,66.8066,66.7568,66.7817,13110.0
2017-04-18 14:05:00,80.45,80.46,80.39,80.39,84525.0,66.7983,66.8066,66.7485,66.7485,84525.0
2017-04-18 14:10:00,80.38,80.41,80.37,80.39,127612.0,66.7402,66.7651,66.7319,66.7485,127612.0
2017-04-18 14:15:00,80.4,80.42,80.39,80.39,10571.0,66.7568,66.7734,66.7485,66.7485,10571.0
2017-04-18 14:20:00,80.39,80.41,80.38,80.38,22933.0,66.7485,66.7651,66.7402,66.7402,22933.0
2017-04-18 14:25:00,80.39,80.41,80.38,80.41,13789.0,66.7485,66.7651,66.7402,66.7651,13789.0
2017-04-18 14:30:00,80.42,80.46,80.39,80.4,15738.0,66.7734,66.8066,66.7485,66.7568,15738.0
2017-04-18 14:35:00,80.4,80.46,80.4,80.42,17408.0,66.7568,66.8066,66.7568,66.7734,17408.0
2017-04-18 14:40:00,80.43,80.43,80.39,80.41,20500.0,66.7817,66.7817,66.7485,66.7651,20500.0
2017-04-18 14:45:00,80.41,80.41,80.32,80.34,123983.0,66.7651,66.7651,66.6904,66.707,123983.0
2017-04-18 14:50:00,80.35,80.37,80.31,80.31,22433.0,66.7153,66.7319,66.6821,66.6821,22433.0
2017-04-18 14:55:00,80.32,80.32,80.27,80.31,18171.0,66.6904,66.6904,66.6488,66.6821,18171.0
2017-04-18 15:00:00,80.31,80.33,80.28,80.31,12227.0,66.6821,66.6987,66.6571,66.6821,12227.0
2017-04-18 15:05:00,80.32,80.43,80.31,80.43,17862.0,66.6904,66.7817,66.6821,66.7817,17862.0
2017-04-18 15:10:00,80.43,80.44,80.4,80.41,15855.0,66.7817,66.79,66.7568,66.7651,15855.0
2017-04-18 15:15:00,80.42,80.45,80.4,80.45,13020.0,66.7734,66.7983,66.7568,66.7983,13020.0
2017-04-18 15:20:00,80.46,80.48,80.44,80.47,35502.0,66.8066,66.8232,66.79,66.8149,35502.0
2017-04-18 15:25:00,80.46,80.48,80.41,80.41,18967.0,66.8066,66.8232,66.7651,66.7651,18967.0
2017-04-18 15:30:00,80.42,80.43,80.39,80.42,33107.0,66.7734,66.7817,66.7485,66.7734,33107.0
2017-04-18 15:35:00,80.42,80.48,80.42,80.45,29531.0,66.7734,66.8232,66.7734,66.7983,29531.0
2017-04-18 15:40:00,80.45,80.46,80.37,80.37,35931.0,66.7983,66.8066,66.7319,66.7319,35931.0
2017-04-18 15:45:00,80.36,80.38,80.34,80.34,39816.0,66.7236,66.7402,66.707,66.707,39816.0
2017-04-18 15:50:00,80.34,80.37,80.28,80.29,59972.0,66.707,66.7319,66.6571,66.6654,59972.0
2017-04-18 15:55:00,80.3,80.32,80.28,80.3,140345.0,66.6737,66.6904,66.6571,66.6737,140345.0
2017-04-19 09:30:00,79.99,80.46,79.98,80.37,39694.0,66.4164,66.8066,66.4081,66.7319,39694.0
2017-04-19 09:35:00,80.37,80.4,80.21,80.23,16476.0,66.7319,66.7568,66.599,66.6156,16476.0
2017-04-19 09:40:00,80.22,80.26,80.17,80.17,25316.0,66.6073,66.6405,66.5658,66.5658,25316.0
2017-04-19 09:45:00,80.17,80.22,80.15,80.22,21599.0,66.5658,66.6073,66.5492,66.6073,21599.0
2017-04-19 09:50:00,80.22,80.48,80.21,80.48,76645.0,66.6073,66.8232,66.599,66.8232,76645.0
2017-04-19 09:55:00,80.47,80.59,80.46,80.49,14283.0,66.8149,66.9145,66.8066,66.8315,14283.0
2017-04-19 10:00:00,80.47,80.47,80.35,80.35,12226.0,66.8149,66.8149,66.7153,66.7153,12226.0
2017-04-19 10:05:00,80.34,80.37,80.32,80.35,14551.0,66.707,66.7319,66.6904,66.7153,14551.0
2017-04-19 10:10:00,80.37,80.42,80.34,80.34,13574.0,66.7319,66.7734,66.707,66.707,13574.0
2017-04-19 10:15:00,80.36,80.38,80.33,80.35,8888.0,66.7236,66.7402,66.6987,66.7153,8888.0
2017-04-19 10:20:00,80.33,80.36,80.26,80.28,9668.0,66.6987,66.7236,66.6405,66.6571,9668.0
2017-04-19 10:25:00,80.28,80.29,80.22,80.22,12354.0,66.6571,66.6654,66.6073,66.6073,12354.0
2017-04-19 10:30:00,80.23,80.23,80.1,80.13,15949.0,66.6156,66.6156,66.5077,66.5326,15949.0
2017-04-19 10:35:00,80.13,80.13,80.05,80.08,21709.0,66.5326,66.5326,66.4662,66.4911,21709.0
2017-04-19 10:40:00,80.09,80.09,79.98,80.0,53542.0,66.4994,66.4994,66.4081,66.4247,53542.0
2017-04-19 10:45:00,79.99,80.03,79.93,79.93,20139.0,66.4164,66.4496,66.3665,66.3665,20139.0
2017-04-19 10:50:00,79.93,80.0,79.92,80.0,11196.0,66.3665,66.4247,66.3582,66.4247,11196.0
2017-04-19 10:55:00,80.0,80.01,79.97,79.99,19965.0,66.4247,66.433,66.3997,66.4164,19965.0
2017-04-19 11:00:00,79.99,80.0,79.93,79.93,13935.0,66.4164,66.4247,66.3665,66.3665,13935.0
2017-04-19 11:05:00,79.93,79.99,79.92,79.93,18088.0,66.3665,66.4164,66.3582,66.3665,18088.0
2017-04-19 11:10:00,79.95,80.0,79.93,80.0,9820.0,66.3831,66.4247,66.3665,66.4247,9820.0
2017-04-19 11:15:00,80.0,80.0,79.95,79.96,12986.0,66.4247,66.4247,66.3831,66.3914,12986.0
2017-04-19 11:20:00,79.97,80.0,79.94,80.0,19823.0,66.3997,66.4247,66.3748,66.4247,19823.0
2017-04-19 11:25:00,80.0,80.04,79.99,80.01,34981.0,66.4247,66.4579,66.4164,66.433,34981.0
2017-04-19 11:30:00,80.01,80.01,79.96,79.97,36406.0,66.433,66.433,66.3914,66.3997,36406.0
2017-04-19 11:35:00,79.97,80.06,79.96,80.04,36340.0,66.3997,66.4745,66.3914,66.4579,36340.0
2017-04-19 11:40:00,80.04,80.1,80.02,80.03,28123.0,66.4579,66.5077,66.4413,66.4496,28123.0
2017-04-19 11:45:00,80.04,80.06,80.01,80.02,31520.0,66.4579,66.4745,66.433,66.4413,31520.0
2017-04-19 11:50:00,80.02,80.03,79.98,80.01,14733.0,66.4413,66.4496,66.4081,66.433,14733.0
2017-04-19 11:55:00,80.01,80.08,79.98,80.05,9397.0,66.433,66.4911,66.4081,66.4662,9397.0
2017-04-19 12:00:00,80.05,80.09,80.0,80.0,15191.0,66.4662,66.4994,66.4247,66.4247,15191.0
2017-04-19 12:05:00,80.0,80.03,79.98,79.98,17225.0,66.4247,66.4496,66.4081,66.4081,17225.0
2017-04-19 12:10:00,79.98,80.01,79.97,80.0,21135.0,66.4081,66.433,66.3997,66.4247,21135.0
2017-04-19 12:15:00,80.0,80.01,79.99,80.0,15353.0,66.4247,66.433,66.4164,66.4247,15353.0
2017-04-19 12:20:00,79.99,80.0,79.98,80.0,12604.0,66.4164,66.4247,66.4081,66.4247,12604.0
2017-04-19 12:25:00,80.0,80.0,79.97,79.97,7950.0,66.4247,66.4247,66.3997,66.3997,7950.0
2017-04-19 12:30:00,79.98,79.99,79.97,79.98,12092.0,66.4081,66.4164,66.3997,66.4081,12092.0
2017-04-19 12:35:00,79.99,79.99,79.92,79.93,20796.0,66.4164,66.4164,66.3582,66.3665,20796.0
2017-04-19 12:40:00,79.92,79.94,79.89,79.93,13647.0,66.3582,66.3748,66.3333,66.3665,13647.0
2017-04-19 12:45:00,79.92,79.99,79.92,79.97,17127.0,66.3582,66.4164,66.3582,66.3997,17127.0
2017-04-19 12:50:00,79.97,80.0,79.96,79.99,8538.0,66.3997,66.4247,66.3914,66.4164,8538.0
2017-04-19 12:55:00,79.99,80.07,79.98,80.05,13516.0,66.4164,66.4828,66.4081,66.4662,13516.0
2017-04-19 13:00:00,80.05,80.05,79.95,79.98,11250.0,66.4662,66.4662,66.3831,66.4081,11250.0
2017-04-19 13:05:00,79.98,80.0,79.96,79.96,9376.0,66.4081,66.4247,66.3914,66.3914,9376.0
2017-04-19 13:10:00,79.95,79.95,79.87,79.87,13100.0,66.3831,66.3831,66.3167,66.3167,13100.0
2017-04-19 13:15:00,79.87,79.93,79.86,79.91,6968.0,66.3167,66.3665,66.3084,66.3499,6968.0
2017-04-19 13:20:00,79.91,79.98,79.91,79.95,8819.0,66.3499,66.4081,66.3499,66.3831,8819.0
2017-04-19 13:25:00,79.95,79.96,79.95,79.95,4773.0,66.3831,66.3914,66.3831,66.3831,4773.0
2017-04-19 13:30:00,79.95,80.0,79.95,79.98,14854.0,66.3831,66.4247,66.3831,66.4081,14854.0
2017-04-19 13:35:00,79.97,79.97,79.95,79.96,4576.0,66.3997,66.3997,66.3831,66.3914,4576.0
2017-04-19 13:40:00,79.96,79.99,79.94,79.97,13302.0,66.3914,66.4164,66.3748,66.3997,13302.0
2017-04-19 13:45:00,79.97,79.98,79.95,79.98,10515.0,66.3997,66.4081,66.3831,66.4081,10515.0
2017-04-19 13:50:00,79.97,79.99,79.96,79.97,7950.0,66.3997,66.4164,66.3914,66.3997,7950.0
2017-04-19 13:55:00,79.96,80.0,79.94,80.0,21658.0,66.3914,66.4247,66.3748,66.4247,21658.0
2017-04-19 14:00:00,80.0,80.05,80.0,80.02,12378.0,66.4247,66.4662,66.4247,66.4413,12378.0
2017-04-19 14:05:00,80.03,80.03,79.98,80.03,11721.0,66.4496,66.4496,66.4081,66.4496,11721.0
2017-04-19 14:10:00,80.03,80.05,80.01,80.03,9275.0,66.4496,66.4662,66.433,66.4496,9275.0
2017-04-19 14:15:00,80.03,80.06,80.0,80.06,15545.0,66.4496,66.4745,66.4247,66.4745,15545.0
2017-04-19 14:20:00,80.06,80.06,80.01,80.01,7611.0,66.4745,66.4745,66.433,66.433,7611.0
2017-04-19 14:25:00,80.01,80.05,80.01,80.02,12305.0,66.433,66.4662,66.433,66.4413,12305.0
2017-04-19 14:30:00,80.03,80.04,80.01,80.03,9680.0,66.4496,66.4579,66.433,66.4496,9680.0
2017-04-19 14:35:00,80.03,80.04,80.01,80.03,14302.0,66.4496,66.4579,66.433,66.4496,14302.0
2017-04-19 14:40:00,80.02,80.04,79.97,79.97,15643.0,66.4413,66.4579,66.3997,66.3997,15643.0
2017-04-19 14:45:00,79.98,80.01,79.98,80.01,30701.0,66.4081,66.433,66.4081,66.433,30701.0
2017-04-19 14:50:00,80.0,80.01,79.82,79.89,35630.0,66.4247,66.433,66.2752,66.3333,35630.0
2017-04-19 14:55:00,79.87,79.88,79.8,79.82,17504.0,66.3167,66.325,66.2586,66.2752,17504.0
2017-04-19 15:00:00,79.82,79.86,79.78,79.84,12484.0,66.2752,66.3084,66.242,66.2918,12484.0
2017-04-19 15:05:00,79.84,79.84,79.8,79.84,10902.0,66.2918,66.2918,66.2586,66.2918,10902.0
2017-04-19 15:10:00,79.84,79.87,79.84,79.85,16019.0,66.2918,66.3167,66.2918,66.3001,16019.0
2017-04-19 15:15:00,79.86,79.86,79.82,79.83,12281.0,66.3084,66.3084,66.2752,66.2835,12281.0
2017-04-19 15:20:00,79.84,79.85,79.75,79.76,20342.0,66.2918,66.3001,66.2171,66.2254,20342.0
2017-04-19 15:25:00,79.77,79.79,79.65,79.66,28183.0,66.2337,66.2503,66.134,66.1424,28183.0
2017-04-19 15:30:00,79.65,79.66,79.59,79.64,50823.0,66.134,66.1424,66.0842,66.1257,50823.0
2017-04-19 15:35:00,79.64,79.69,79.64,79.68,35146.0,66.1257,66.1673,66.1257,66.159,35146.0
2017-04-19 15:40:00,79.67,79.67,79.6,79.62,47114.0,66.1507,66.1507,66.0925,66.1091,47114.0
2017-04-19 15:45:00,79.62,79.65,79.6,79.63,41424.0,66.1091,66.134,66.0925,66.1174,41424.0
2017-04-19 15:50:00,79.63,79.64,79.59,79.62,71715.0,66.1174,66.1257,66.0842,66.1091,71715.0
2017-04-19 15:55:00,79.62,79.78,79.61,79.74,249927.0,66.1091,66.242,66.1008,66.2088,249927.0
2017-04-20 09:30:00,79.6,79.78,79.6,79.69,49189.0,66.0925,66.242,66.0925,66.1673,49189.0
2017-04-20 09:35:00,79.66,79.68,79.2,79.2,57043.0,66.1424,66.159,65.7604,65.7604,57043.0
2017-04-20 09:40:00,79.22,79.48,79.09,79.46,68404.0,65.777,65.9929,65.6691,65.9763,68404.0
2017-04-20 09:45:00,79.42,79.6,79.4,79.54,35729.0,65.9431,66.0925,65.9265,66.0427,35729.0
2017-04-20 09:50:00,79.54,79.57,79.43,79.53,21773.0,66.0427,66.0676,65.9514,66.0344,21773.0
2017-04-20 09:55:00,79.51,79.59,79.51,79.59,15301.0,66.0178,66.0842,66.0178,66.0842,15301.0
2017-04-20 10:00:00,79.6,79.65,79.55,79.65,16819.0,66.0925,66.134,66.051,66.134,16819.0
2017-04-20 10:05:00,79.65,79.82,79.62,79.8,27337.0,66.134,66.2752,66.1091,66.2586,27337.0
2017-04-20 10:10:00,79.8,79.97,79.79,79.96,21449.0,66.2586,66.3997,66.2503,66.3914,21449.0
2017-04-20 10:15:00,79.96,80.07,79.96,80.0,33557.0,66.3914,66.4828,66.3914,66.4247,33557.0
2017-04-20 10:20:00,80.0,80.18,80.0,80.07,18082.0,66.4247,66.5741,66.4247,66.4828,18082.0
2017-04-20 10:25:00,80.08,80.11,79.98,80.11,20330.0,66.4911,66.516,66.4081,66.516,20330.0
2017-04-20 10:30:00,80.07,80.07,79.95,80.0,18616.0,66.4828,66.4828,66.3831,66.4247,18616.0
2017-04-20 10:35:00,79.97,80.04,79.97,80.0,16064.0,66.3997,66.4579,66.3997,66.4247,16064.0
2017-04-20 10:40:00,80.0,80.0,79.9,79.94,12642.0,66.4247,66.4247,66.3416,66.3748,12642.0
2017-04-20 10:45:00,79.93,79.94,79.91,79.91,8437.0,66.3665,66.3748,66.3499,66.3499,8437.0
2017-04-20 10:50:00,79.91,79.98,79.88,79.9,11908.0,66.3499,66.4081,66.325,66.3416,11908.0
2017-04-20 10:55:00,79.87,79.95,79.87,79.91,15539.0,66.3167,66.3831,66.3167,66.3499,15539.0
2017-04-20 11:00:00,79.91,79.92,79.8,79.84,12313.0,66.3499,66.3582,66.2586,66.2918,12313.0
2017-04-20 11:05:00,79.84,79.92,79.84,79.91,8307.0,66.2918,66.3582,66.2918,66.3499,8307.0
2017-04-20 11:10:00,79.93,79.93,79.83,79.84,15589.0,66.3665,66.3665,66.2835,66.2918,15589.0
2017-04-20 11:15:00,79.84,79.84,79.77,79.81,11425.0,66.2918,66.2918,66.2337,66.2669,11425.0
2017-04-20 11:20:00,79.81,79.82,79.72,79.78,33487.0,66.2669,66.2752,66.1922,66.242,33487.0
2017-04-20 11:25:00,79.78,79.81,79.73,79.74,17467.0,66.242,66.2669,66.2005,66.2088,17467.0
2017-04-20 11:30:00,79.74,79.83,79.74,79.83,11402.0,66.2088,66.2835,66.2088,66.2835,11402.0
2017-04-20 11:35:00,79.83,79.87,79.81,79.84,13002.0,66.2835,66.3167,66.2669,66.2918,13002.0
2017-04-20 11:40:00,79.84,79.84,79.79,79.82,12116.0,66.2918,66.2918,66.2503,66.2752,12116.0
2017-04-20 11:45:00,79.81,79.84,79.79,79.8,8636.0,66.2669,66.2918,66.2503,66.2586,8636.0
2017-04-20 11:50:00,79.81,79.86,79.8,79.86,7124.0,66.2669,66.3084,66.2586,66.3084,7124.0
2017-04-20 11:55:00,79.87,79.9,79.86,79.89,9964.0,66.3167,66.3416,66.3084,66.3333,9964.0
2017-04-20 12:00:00,79.89,79.96,79.86,79.91,49273.0,66.3333,66.3914,66.3084,66.3499,49273.0
2017-04-20 12:05:00,79.92,80.03,79.92,80.03,14554.0,66.3582,66.4496,66.3582,66.4496,14554.0
2017-04-20 12:10:00,80.03,80.1,80.02,80.1,16272.0,66.4496,66.5077,66.4413,66.5077,16272.0
2017-04-20 12:15:00,80.11,80.12,80.05,80.07,13166.0,66.516,66.5243,66.4662,66.4828,13166.0
2017-04-20 12:20:00,80.06,80.11,80.03,80.07,12809.0,66.4745,66.516,66.4496,66.4828,12809.0
2017-04-20 12:25:00,80.07,80.1,80.05,80.06,10354.0,66.4828,66.5077,66.4662,66.4745,10354.0
2017-04-20 12:30:00,80.05,80.09,80.05,80.05,8817.0,66.4662,66.4994,66.4662,66.4662,8817.0
2017-04-20 12:35:00,80.05,80.1,80.05,80.05,8792.0,66.4662,66.5077,66.4662,66.4662,8792.0
2017-04-20 12:40:00,80.05,80.11,80.04,80.09,6752.0,66.4662,66.516,66.4579,66.4994,6752.0
2017-04-20 12:45:00,80.1,80.12,80.08,80.12,12669.0,66.5077,66.5243,66.4911,66.5243,12669.0
2017-04-20 12:50:00,80.12,80.17,80.1,80.15,21507.0,66.5243,66.5658,66.5077,66.5492,21507.0
2017-04-20 12:55:00,80.16,80.17,80.13,80.15,13307.0,66.5575,66.5658,66.5326,66.5492,13307.0
2017-04-20 13:00:00,80.15,80.2,80.15,80.19,14543.0,66.5492,66.5907,66.5492,66.5824,14543.0
2017-04-20 13:05:00,80.2,80.25,80.18,80.18,20072.0,66.5907,66.6322,66.5741,66.5741,20072.0
2017-04-20 13:10:00,80.19,80.24,80.19,80.23,18253.0,66.5824,66.6239,66.5824,66.6156,18253.0
2017-04-20 13:15:00,80.23,80.24,80.18,80.2,27084.0,66.6156,66.6239,66.5741,66.5907,27084.0
2017-04-20 13:20:00,80.2,80.22,80.18,80.2,21657.0,66.5907,66.6073,66.5741,66.5907,21657.0
2017-04-20 13:25:00,80.19,80.21,80.12,80.16,21604.0,66.5824,66.599,66.5243,66.5575,21604.0
2017-04-20 13:30:00,80.15,80.15,80.12,80.14,9180.0,66.5492,66.5492,66.5243,66.5409,9180.0
2017-04-20 13:35:00,80.14,80.21,80.13,80.16,29123.0,66.5409,66.599,66.5326,66.5575,29123.0
2017-04-20 13:40:00,80.17,80.2,80.16,80.17,11050.0,66.5658,66.5907,66.5575,66.5658,11050.0
2017-04-20 13:45:00,80.17,80.23,80.17,80.23,16416.0,66.5658,66.6156,66.5658,66.6156,16416.0
2017-04-20 13:50:00,80.23,80.37,80.23,80.36,15112.0,66.6156,66.7319,66.6156,66.7236,15112.0
2017-04-20 13:55:00,80.36,80.41,80.34,80.37,16066.0,66.7236,66.7651,66.707,66.7319,16066.0
2017-04-20 14:00:00,80.38,80.41,80.36,80.41,15953.0,66.7402,66.7651,66.7236,66.7651,15953.0
2017-04-20 14:05:00,80.41,80.41,80.3,80.3,32759.0,66.7651,66.7651,66.6737,66.6737,32759.0
2017-04-20 14:10:00,80.3,80.34,80.3,80.33,31888.0,66.6737,66.707,66.6737,66.6987,31888.0
2017-04-20 14:15:00,80.33,80.38,80.33,80.34,14759.0,66.6987,66.7402,66.6987,66.707,14759.0
2017-04-20 14:20:00,80.34,80.38,80.32,80.37,13547.0,66.707,66.7402,66.6904,66.7319,13547.0
2017-04-20 14:25:00,80.37,80.4,80.33,80.36,17651.0,66.7319,66.7568,66.6987,66.7236,17651.0
2017-04-20 14:30:00,80.36,80.36,80.31,80.34,14804.0,66.7236,66.7236,66.6821,66.707,14804.0
2017-04-20 14:35:00,80.34,80.36,80.32,80.34,20818.0,66.707,66.7236,66.6904,66.707,20818.0
2017-04-20 14:40:00,80.34,80.35,80.3,80.3,16747.0,66.707,66.7153,66.6737,66.6737,16747.0
2017-04-20 14:45:00,80.31,80.36,80.3,80.35,16362.0,66.6821,66.7236,66.6737,66.7153,16362.0
2017-04-20 14:50:00,80.34,80.37,80.29,80.31,15956.0,66.707,66.7319,66.6654,66.6821,15956.0
2017-04-20 14:55:00,80.3,80.32,80.26,80.26,10180.0,66.6737,66.6904,66.6405,66.6405,10180.0
2017-04-20 15:00:00,80.26,80.27,80.21,80.26,16839.0,66.6405,66.6488,66.599,66.6405,16839.0
2017-04-20 15:05:00,80.26,80.31,80.25,80.3,16644.0,66.6405,66.6821,66.6322,66.6737,16644.0
2017-04-20 15:10:00,80.28,80.29,80.24,80.28,30021.0,66.6571,66.6654,66.6239,66.6571,30021.0
2017-04-20 15:15:00,80.28,80.32,80.28,80.29,21043.0,66.6571,66.6904,66.6571,66.6654,21043.0
2017-04-20 15:20:00,80.29,80.29,80.2,80.23,26122.0,66.6654,66.6654,66.5907,66.6156,26122.0
2017-04-20 15:25:00,80.23,80.26,80.2,80.26,18775.0,66.6156,66.6405,66.5907,66.6405,18775.0
2017-04-20 15:30:00,80.27,80.29,80.23,80.27,37916.0,66.6488,66.6654,66.6156,66.6488,37916.0
2017-04-20 15:35:00,80.27,80.27,80.2,80.21,32412.0,66.6488,66.6488,66.5907,66.599,32412.0
2017-04-20 15:40:00,80.22,80.3,80.21,80.27,61619.0,66.6073,66.6737,66.599,66.6488,61619.0
2017-04-20 15:45:00,80.26,80.28,80.2,80.21,50047.0,66.6405,66.6571,66.5907,66.599,50047.0
2017-04-20 15:50:00,80.21,80.29,80.21,80.27,73179.0,66.599,66.6654,66.599,66.6488,73179.0
2017-04-20 15:55:00,80.27,80.27,80.15,80.15,104856.0,66.6488,66.6488,66.5492,66.5492,104856.0
2017-04-21 09:30:00,80.09,80.19,79.85,79.85,109649.0,66.4994,66.5824,66.3001,66.3001,109649.0
2017-04-21 09:35:00,79.91,79.95,79.86,79.86,18228.0,66.3499,66.3831,66.3084,66.3084,18228.0
2017-04-21 09:40:00,79.82,79.9,79.8,79.84,13783.0,66.2752,66.3416,66.2586,66.2918,13783.0
2017-04-21 09:45:00,79.84,79.89,79.79,79.81,19843.0,66.2918,66.3333,66.2503,66.2669,19843.0
2017-04-21 09:50:00,79.79,79.91,79.78,79.8,18290.0,66.2503,66.3499,66.242,66.2586,18290.0
2017-04-21 09:55:00,79.83,79.94,79.83,79.91,8944.0,66.2835,66.3748,66.2835,66.3499,8944.0
2017-04-21 10:00:00,79.94,80.02,79.93,79.98,12579.0,66.3748,66.4413,66.3665,66.4081,12579.0
2017-04-21 10:05:00,79.98,80.02,79.91,79.94,13984.0,66.4081,66.4413,66.3499,66.3748,13984.0
2017-04-21 10:10:00,79.94,79.95,79.89,79.91,11176.0,66.3748,66.3831,66.3333,66.3499,11176.0
2017-04-21 10:15:00,79.91,79.93,79.87,79.89,13676.0,66.3499,66.3665,66.3167,66.3333,13676.0
2017-04-21 10:20:00,79.89,79.91,79.82,79.85,12604.0,66.3333,66.3499,66.2752,66.3001,12604.0
2017-04-21 10:25:00,79.84,79.84,79.79,79.81,12386.0,66.2918,66.2918,66.2503,66.2669,12386.0
2017-04-21 10:30:00,79.81,79.81,79.74,79.75,17037.0,66.2669,66.2669,66.2088,66.2171,17037.0
2017-04-21 10:35:00,79.76,79.83,79.76,79.8,10557.0,66.2254,66.2835,66.2254,66.2586,10557.0
2017-04-21 10:40:00,79.8,79.8,79.76,79.78,9669.0,66.2586,66.2586,66.2254,66.242,9669.0
2017-04-21 10:45:00,79.78,79.78,79.7,79.72,16939.0,66.242,66.242,66.1756,66.1922,16939.0
2017-04-21 10:50:00,79.71,79.76,79.71,79.75,7200.0,66.1839,66.2254,66.1839,66.2171,7200.0
2017-04-21 10:55:00,79.75,79.75,79.68,79.7,10600.0,66.2171,66.2171,66.159,66.1756,10600.0
2017-04-21 11:00:00,79.69,79.69,79.64,79.64,10698.0,66.1673,66.1673,66.1257,66.1257,10698.0
2017-04-21 11:05:00,79.63,79.64,79.58,79.59,6022.0,66.1174,66.1257,66.0759,66.0842,6022.0
2017-04-21 11:10:00,79.58,79.6,79.55,79.59,12412.0,66.0759,66.0925,66.051,66.0842,12412.0
2017-04-21 11:15:00,79.59,79.6,79.54,79.59,21516.0,66.0842,66.0925,66.0427,66.0842,21516.0
2017-04-21 11:20:00,79.59,79.65,79.59,79.65,19534.0,66.0842,66.134,66.0842,66.134,19534.0
2017-04-21 11:25:00,79.66,79.74,79.63,79.74,26864.0,66.1424,66.2088,66.1174,66.2088,26864.0
2017-04-21 11:30:00,79.75,79.8,79.73,79.78,17836.0,66.2171,66.2586,66.2005,66.242,17836.0
2017-04-21 11:35:00,79.79,79.83,79.79,79.81,13869.0,66.2503,66.2835,66.2503,66.2669,13869.0
2017-04-21 11:40:00,79.81,79.86,79.81,79.85,11194.0,66.2669,66.3084,66.2669,66.3001,11194.0
2017-04-21 11:45:00,79.85,79.92,79.84,79.91,10936.0,66.3001,66.3582,66.2918,66.3499,10936.0
2017-04-21 11:50:00,79.91,79.93,79.88,79.93,13213.0,66.3499,66.3665,66.325,66.3665,13213.0
2017-04-21 11:55:00,79.93,79.96,79.91,79.94,16018.0,66.3665,66.3914,66.3499,66.3748,16018.0
2017-04-21 12:00:00,79.94,79.99,79.94,79.97,10026.0,66.3748,66.4164,66.3748,66.3997,10026.0
2017-04-21 12:05:00,79.97,79.97,79.94,79.95,9368.0,66.3997,66.3997,66.3748,66.3831,9368.0
2017-04-21 12:10:00,79.94,80.01,79.93,79.93,15455.0,66.3748,66.433,66.3665,66.3665,15455.0
2017-04-21 12:15:00,79.95,79.98,79.94,79.98,5511.0,66.3831,66.4081,66.3748,66.4081,5511.0
2017-04-21 12:20:00,79.98,79.99,79.96,79.97,5861.0,66.4081,66.4164,66.3914,66.3997,5861.0
2017-04-21 12:25:00,79.96,79.99,79.93,79.93,6139.0,66.3914,66.4164,66.3665,66.3665,6139.0
2017-04-21 12:30:00,79.93,79.93,79.86,79.87,5560.0,66.3665,66.3665,66.3084,66.3167,5560.0
2017-04-21 12:35:00,79.88,79.88,79.8,79.8,5446.0,66.325,66.325,66.2586,66.2586,5446.0
2017-04-21 12:40:00,79.81,79.85,79.8,79.81,16696.0,66.2669,66.3001,66.2586,66.2669,16696.0
2017-04-21 12:45:00,79.8,79.82,79.79,79.81,5573.0,66.2586,66.2752,66.2503,66.2669,5573.0
2017-04-21 12:50:00,79.81,79.82,79.77,79.77,6396.0,66.2669,66.2752,66.2337,66.2337,6396.0
2017-04-21 12:55:00,79.78,79.79,79.75,79.75,7886.0,66.242,66.2503,66.2171,66.2171,7886.0
2017-04-21 13:00:00,79.75,79.76,79.73,79.76,7123.0,66.2171,66.2254,66.2005,66.2254,7123.0
2017-04-21 13:05:00,79.77,79.79,79.74,79.76,8975.0,66.2337,66.2503,66.2088,66.2254,8975.0
2017-04-21 13:10:00,79.75,79.76,79.61,79.68,16912.0,66.2171,66.2254,66.1008,66.159,16912.0
2017-04-21 13:15:00,79.67,79.72,79.67,79.69,8924.0,66.1507,66.1922,66.1507,66.1673,8924.0
2017-04-21 13:20:00,79.68,79.74,79.68,79.74,7437.0,66.159,66.2088,66.159,66.2088,7437.0
2017-04-21 13:25:00,79.74,79.81,79.73,79.79,10939.0,66.2088,66.2669,66.2005,66.2503,10939.0
2017-04-21 13:30:00,79.8,79.8,79.73,79.74,11803.0,66.2586,66.2586,66.2005,66.2088,11803.0
2017-04-21 13:35:00,79.74,79.78,79.74,79.75,8785.0,66.2088,66.242,66.2088,66.2171,8785.0
2017-04-21 13:40:00,79.74,79.76,79.72,79.76,9887.0,66.2088,66.2254,66.1922,66.2254,9887.0
2017-04-21 13:45:00,79.75,79.76,79.74,79.75,25436.0,66.2171,66.2254,66.2088,66.2171,25436.0
2017-04-21 13:50:00,79.75,79.77,79.75,79.76,11972.0,66.2171,66.2337,66.2171,66.2254,11972.0
2017-04-21 13:55:00,79.76,79.91,79.76,79.9,17718.0,66.2254,66.3499,66.2254,66.3416,17718.0
2017-04-21 14:00:00,79.89,79.91,79.85,79.86,20081.0,66.3333,66.3499,66.3001,66.3084,20081.0
2017-04-21 14:05:00,79.87,79.88,79.85,79.86,9107.0,66.3167,66.325,66.3001,66.3084,9107.0
2017-04-21 14:10:00,79.88,79.89,79.86,79.87,9528.0,66.325,66.3333,66.3084,66.3167,9528.0
2017-04-21 14:15:00,79.88,79.88,79.84,79.85,12375.0,66.325,66.325,66.2918,66.3001,12375.0
2017-04-21 14:20:00,79.84,79.93,79.84,79.92,12173.0,66.2918,66.3665,66.2918,66.3582,12173.0
2017-04-21 14:25:00,79.93,79.98,79.91,79.97,17426.0,66.3665,66.4081,66.3499,66.3997,17426.0
2017-04-21 14:30:00,79.96,79.97,79.91,79.93,11630.0,66.3914,66.3997,66.3499,66.3665,11630.0
2017-04-21 14:35:00,79.94,79.94,79.91,79.93,9190.0,66.3748,66.3748,66.3499,66.3665,9190.0
2017-04-21 14:40:00,79.94,79.94,79.89,79.89,8926.0,66.3748,66.3748,66.3333,66.3333,8926.0
2017-04-21 14:45:00,79.9,79.97,79.89,79.9,25681.0,66.3416,66.3997,66.3333,66.3416,25681.0
2017-04-21 14:50:00,79.89,79.91,79.87,79.89,10237.0,66.3333,66.3499,66.3167,66.3333,10237.0
2017-04-21 14:55:00,79.89,79.97,79.87,79.95,10066.0,66.3333,66.3997,66.3167,66.3831,10066.0
2017-04-21 15:00:00,79.95,79.97,79.92,79.94,13543.0,66.3831,66.3997,66.3582,66.3748,13543.0
2017-04-21 15:05:00,79.94,79.95,79.87,79.92,16156.0,66.3748,66.3831,66.3167,66.3582,16156.0
2017-04-21 15:10:00,79.92,79.93,79.85,79.88,24607.0,66.3582,66.3665,66.3001,66.325,24607.0
2017-04-21 15:15:00,79.87,79.88,79.83,79.83,20017.0,66.3167,66.325,66.2835,66.2835,20017.0
2017-04-21 15:20:00,79.82,79.86,79.82,79.82,9021.0,66.2752,66.3084,66.2752,66.2752,9021.0
2017-04-21 15:25:00,79.82,79.86,79.81,79.86,20146.0,66.2752,66.3084,66.2669,66.3084,20146.0
2017-04-21 15:30:00,79.85,79.87,79.8,79.82,17828.0,66.3001,66.3167,66.2586,66.2752,17828.0
2017-04-21 15:35:00,79.82,79.91,79.82,79.88,27664.0,66.2752,66.3499,66.2752,66.325,27664.0
2017-04-21 15:40:00,79.88,79.93,79.86,79.92,36438.0,66.325,66.3665,66.3084,66.3582,36438.0
2017-04-21 15:45:00,79.92,79.92,79.89,79.91,30709.0,66.3582,66.3582,66.3333,66.3499,30709.0
2017-04-21 15:50:00,79.91,79.91,79.82,79.83,52491.0,66.3499,66.3499,66.2752,66.2835,52491.0
2017-04-21 15:55:00,79.82,79.83,79.72,79.74,112251.0,66.2752,66.2835,66.1922,66.2088,112251.0
2017-04-24 09:30:00,80.86,80.95,80.64,80.85,48935.0,67.1387,67.2134,66.9561,67.1304,48935.0
2017-04-24 09:35:00,80.81,80.85,80.65,80.73,38429.0,67.0972,67.1304,66.9644,67.0308,38429.0
2017-04-24 09:40:00,80.73,80.91,80.73,80.91,29301.0,67.0308,67.1802,67.0308,67.1802,29301.0
2017-04-24 09:45:00,80.9,80.91,80.8,80.82,9365.0,67.1719,67.1802,67.0889,67.1055,9365.0
2017-04-24 09:50:00,80.79,80.81,80.72,80.73,21593.0,67.0806,67.0972,67.0225,67.0308,21593.0
2017-04-24 09:55:00,80.71,80.85,80.71,80.83,23410.0,67.0142,67.1304,67.0142,67.1138,23410.0
2017-04-24 10:00:00,80.85,80.98,80.8,80.93,16020.0,67.1304,67.2384,67.0889,67.1968,16020.0
2017-04-24 10:05:00,80.9,80.94,80.83,80.84,17103.0,67.1719,67.2051,67.1138,67.1221,17103.0
2017-04-24 10:10:00,80.8,80.82,80.77,80.79,14517.0,67.0889,67.1055,67.064,67.0806,14517.0
2017-04-24 10:15:00,80.78,80.85,80.73,80.83,14986.0,67.0723,67.1304,67.0308,67.1138,14986.0
2017-04-24 10:20:00,80.83,80.94,80.82,80.88,20270.0,67.1138,67.2051,67.1055,67.1553,20270.0
2017-04-24 10:25:00,80.87,80.92,80.83,80.92,19843.0,67.147,67.1885,67.1138,67.1885,19843.0
2017-04-24 10:30:00,80.89,80.89,80.75,80.76,32326.0,67.1636,67.1636,67.0474,67.0557,32326.0
2017-04-24 10:35:00,80.76,80.81,80.72,80.78,21735.0,67.0557,67.0972,67.0225,67.0723,21735.0
2017-04-24 10:40:00,80.77,80.8,80.76,80.77,14752.0,67.064,67.0889,67.0557,67.064,14752.0
2017-04-24 10:45:00,80.78,80.81,80.74,80.81,12339.0,67.0723,67.0972,67.0391,67.0972,12339.0
2017-04-24 10:50:00,80.8,80.82,80.77,80.8,21611.0,67.0889,67.1055,67.064,67.0889,21611.0
2017-04-24 10:55:00,80.81,80.82,80.71,80.71,16795.0,67.0972,67.1055,67.0142,67.0142,16795.0
2017-04-24 11:00:00,80.71,80.76,80.71,80.74,13663.0,67.0142,67.0557,67.0142,67.0391,13663.0
2017-04-24 11:05:00,80.73,80.77,80.73,80.75,12930.0,67.0308,67.064,67.0308,67.0474,12930.0
2017-04-24 11:10:00,80.74,80.76,80.66,80.67,12984.0,67.0391,67.0557,66.9727,66.981,12984.0
2017-04-24 11:15:00,80.66,80.66,80.57,80.58,13822.0,66.9727,66.9727,66.8979,66.9062,13822.0
2017-04-24 11:20:00,80.58,80.58,80.53,80.54,11434.0,66.9062,66.9062,66.8647,66.873,11434.0
2017-04-24 11:25:00,80.54,80.56,80.52,80.54,7460.0,66.873,66.8896,66.8564,66.873,7460.0
2017-04-24 11:30:00,80.52,80.54,80.45,80.49,10621.0,66.8564,66.873,66.7983,66.8315,10621.0
2017-04-24 11:35:00,80.49,80.51,80.47,80.47,6781.0,66.8315,66.8481,66.8149,66.8149,6781.0
2017-04-24 11:40:00,80.47,80.47,80.39,80.41,6102.0,66.8149,66.8149,66.7485,66.7651,6102.0
2017-04-24 11:45:00,80.41,80.45,80.4,80.44,8962.0,66.7651,66.7983,66.7568,66.79,8962.0
2017-04-24 11:50:00,80.44,80.47,80.43,80.45,9469.0,66.79,66.8149,66.7817,66.7983,9469.0
2017-04-24 11:55:00,80.45,80.45,80.37,80.4,9520.0,66.7983,66.7983,66.7319,66.7568,9520.0
2017-04-24 12:00:00,80.39,80.42,80.37,80.42,6801.0,66.7485,66.7734,66.7319,66.7734,6801.0
2017-04-24 12:05:00,80.41,80.43,80.39,80.42,4100.0,66.7651,66.7817,66.7485,66.7734,4100.0
2017-04-24 12:10:00,80.42,80.44,80.41,80.42,4379.0,66.7734,66.79,66.7651,66.7734,4379.0
2017-04-24 12:15:00,80.41,80.44,80.4,80.43,8945.0,66.7651,66.79,66.7568,66.7817,8945.0
2017-04-24 12:20:00,80.43,80.47,80.43,80.46,11950.0,66.7817,66.8149,66.7817,66.8066,11950.0
2017-04-24 12:25:00,80.46,80.47,80.45,80.47,2648.0,66.8066,66.8149,66.7983,66.8149,2648.0
2017-04-24 12:30:00,80.47,80.47,80.45,80.45,6739.0,66.8149,66.8149,66.7983,66.7983,6739.0
2017-04-24 12:35:00,80.45,80.54,80.45,80.53,17387.0,66.7983,66.873,66.7983,66.8647,17387.0
2017-04-24 12:40:00,80.53,80.53,80.5,80.51,9883.0,66.8647,66.8647,66.8398,66.8481,9883.0
2017-04-24 12:45:00,80.52,80.53,80.5,80.51,8338.0,66.8564,66.8647,66.8398,66.8481,8338.0
2017-04-24 12:50:00,80.52,80.52,80.5,80.51,5853.0,66.8564,66.8564,66.8398,66.8481,5853.0
2017-04-24 12:55:00,80.51,80.51,80.41,80.44,10036.0,66.8481,66.8481,66.7651,66.79,10036.0
2017-04-24 13:00:00,80.44,80.5,80.44,80.48,6070.0,66.79,66.8398,66.79,66.8232,6070.0
2017-04-24 13:05:00,80.48,80.48,80.46,80.48,5506.0,66.8232,66.8232,66.8066,66.8232,5506.0
2017-04-24 13:10:00,80.48,80.56,80.46,80.55,13354.0,66.8232,66.8896,66.8066,66.8813,13354.0
2017-04-24 13:15:00,80.55,80.57,80.54,80.56,6826.0,66.8813,66.8979,66.873,66.8896,6826.0
2017-04-24 13:20:00,80.57,80.61,80.55,80.6,16006.0,66.8979,66.9311,66.8813,66.9228,16006.0
2017-04-24 13:25:00,80.61,80.64,80.6,80.63,11641.0,66.9311,66.9561,66.9228,66.9478,11641.0
2017-04-24 13:30:00,80.63,80.65,80.61,80.64,13353.0,66.9478,66.9644,66.9311,66.9561,13353.0
2017-04-24 13:35:00,80.64,80.66,80.63,80.64,11838.0,66.9561,66.9727,66.9478,66.9561,11838.0
2017-04-24 13:40:00,80.64,80.65,80.58,80.59,10002.0,66.9561,66.9644,66.9062,66.9145,10002.0
2017-04-24 13:45:00,80.6,80.63,80.6,80.62,11013.0,66.9228,66.9478,66.9228,66.9394,11013.0
2017-04-24 13:50:00,80.63,80.63,80.59,80.6,10726.0,66.9478,66.9478,66.9145,66.9228,10726.0
2017-04-24 13:55:00,80.61,80.65,80.6,80.65,11712.0,66.9311,66.9644,66.9228,66.9644,11712.0
2017-04-24 14:00:00,80.66,80.67,80.62,80.62,9897.0,66.9727,66.981,66.9394,66.9394,9897.0
2017-04-24 14:05:00,80.62,80.63,80.6,80.62,11125.0,66.9394,66.9478,66.9228,66.9394,11125.0
2017-04-24 14:10:00,80.62,80.63,80.57,80.59,13764.0,66.9394,66.9478,66.8979,66.9145,13764.0
2017-04-24 14:15:00,80.61,80.72,80.61,80.71,14410.0,66.9311,67.0225,66.9311,67.0142,14410.0
2017-04-24 14:20:00,80.72,80.74,80.7,80.71,8803.0,67.0225,67.0391,67.0059,67.0142,8803.0
2017-04-24 14:25:00,80.72,80.74,80.71,80.73,9786.0,67.0225,67.0391,67.0142,67.0308,9786.0
2017-04-24 14:30:00,80.74,80.75,80.72,80.75,14107.0,67.0391,67.0474,67.0225,67.0474,14107.0
2017-04-24 14:35:00,80.74,80.75,80.72,80.75,10474.0,67.0391,67.0474,67.0225,67.0474,10474.0
2017-04-24 14:40:00,80.74,80.76,80.71,80.74,26355.0,67.0391,67.0557,67.0142,67.0391,26355.0
2017-04-24 14:45:00,80.75,80.77,80.74,80.77,12849.0,67.0474,67.064,67.0391,67.064,12849.0
2017-04-24 14:50:00,80.77,80.79,80.74,80.76,14211.0,67.064,67.0806,67.0391,67.0557,14211.0
2017-04-24 14:55:00,80.76,80.77,80.72,80.77,16766.0,67.0557,67.064,67.0225,67.064,16766.0
2017-04-24 15:00:00,80.77,80.8,80.76,80.8,18988.0,67.064,67.0889,67.0557,67.0889,18988.0
2017-04-24 15:05:00,80.8,80.88,80.79,80.88,24864.0,67.0889,67.1553,67.0806,67.1553,24864.0
2017-04-24 15:10:00,80.89,80.91,80.84,80.91,23994.0,67.1636,67.1802,67.1221,67.1802,23994.0
2017-04-24 15:15:00,80.9,80.98,80.89,80.92,47993.0,67.1719,67.2384,67.1636,67.1885,47993.0
2017-04-24 15:20:00,80.91,80.93,80.9,80.91,21164.0,67.1802,67.1968,67.1719,67.1802,21164.0
2017-04-24 15:25:00,80.9,80.95,80.89,80.95,26667.0,67.1719,67.2134,67.1636,67.2134,26667.0
2017-04-24 15:30:00,80.95,80.95,80.9,80.91,29812.0,67.2134,67.2134,67.1719,67.1802,29812.0
2017-04-24 15:35:00,80.91,80.96,80.88,80.92,47788.0,67.1802,67.2218,67.1553,67.1885,47788.0
2017-04-24 15:40:00,80.92,80.93,80.87,80.89,42798.0,67.1885,67.1968,67.147,67.1636,42798.0
2017-04-24 15:45:00,80.89,80.9,80.86,80.86,40270.0,67.1636,67.1719,67.1387,67.1387,40270.0
2017-04-24 15:50:00,80.87,80.89,80.82,80.87,77303.0,67.147,67.1636,67.1055,67.147,77303.0
2017-04-24 15:55:00,80.87,80.94,80.85,80.91,149869.0,67.147,67.2051,67.1304,67.1802,149869.0
2017-04-25 09:30:00,80.75,81.09,80.75,81.01,57451.0,67.0474,67.3297,67.0474,67.2633,57451.0
2017-04-25 09:35:00,81.06,81.18,81.0,81.12,10547.0,67.3048,67.4044,67.255,67.3546,10547.0
2017-04-25 09:40:00,81.12,81.16,81.11,81.14,4822.0,67.3546,67.3878,67.3463,67.3712,4822.0
2017-04-25 09:45:00,81.15,81.17,81.13,81.13,8215.0,67.3795,67.3961,67.3629,67.3629,8215.0
2017-04-25 09:50:00,81.13,81.13,81.04,81.06,5550.0,67.3629,67.3629,67.2882,67.3048,5550.0
2017-04-25 09:55:00,81.08,81.19,81.06,81.19,3058.0,67.3214,67.4127,67.3048,67.4127,3058.0
2017-04-25 10:00:00,81.15,81.19,81.11,81.16,6848.0,67.3795,67.4127,67.3463,67.3878,6848.0
2017-04-25 10:05:00,81.14,81.25,81.13,81.23,15964.0,67.3712,67.4625,67.3629,67.4459,15964.0
2017-04-25 10:10:00,81.22,81.22,81.12,81.14,8278.0,67.4376,67.4376,67.3546,67.3712,8278.0
2017-04-25 10:15:00,81.13,81.13,81.07,81.1,10293.0,67.3629,67.3629,67.3131,67.338,10293.0
2017-04-25 10:20:00,81.09,81.16,81.09,81.1,9248.0,67.3297,67.3878,67.3297,67.338,9248.0
2017-04-25 10:25:00,81.11,81.11,81.05,81.07,11410.0,67.3463,67.3463,67.2965,67.3131,11410.0
2017-04-25 10:30:00,81.08,81.14,81.05,81.12,33324.0,67.3214,67.3712,67.2965,67.3546,33324.0
2017-04-25 10:35:00,81.12,81.21,81.11,81.19,23552.0,67.3546,67.4293,67.3463,67.4127,23552.0
2017-04-25 10:40:00,81.2,81.22,81.18,81.19,14244.0,67.421,67.4376,67.4044,67.4127,14244.0
2017-04-25 10:45:00,81.2,81.26,81.2,81.23,13100.0,67.421,67.4708,67.421,67.4459,13100.0
2017-04-25 10:50:00,81.23,81.31,81.21,81.3,12269.0,67.4459,67.5124,67.4293,67.5041,12269.0
2017-04-25 10:55:00,81.3,81.31,81.28,81.29,10732.0,67.5041,67.5124,67.4875,67.4958,10732.0
2017-04-25 11:00:00,81.29,81.3,81.27,81.28,8203.0,67.4958,67.5041,67.4791,67.4875,8203.0
2017-04-25 11:05:00,81.29,81.32,81.27,81.28,11134.0,67.4958,67.5207,67.4791,67.4875,11134.0
2017-04-25 11:10:00,81.26,81.29,81.26,81.29,4436.0,67.4708,67.4958,67.4708,67.4958,4436.0
2017-04-25 11:15:00,81.28,81.31,81.25,81.31,13759.0,67.4875,67.5124,67.4625,67.5124,13759.0
2017-04-25 11:20:00,81.3,81.3,81.27,81.27,7789.0,67.5041,67.5041,67.4791,67.4791,7789.0
2017-04-25 11:25:00,81.27,81.3,81.22,81.23,10176.0,67.4791,67.5041,67.4376,67.4459,10176.0
2017-04-25 11:30:00,81.24,81.3,81.23,81.29,10767.0,67.4542,67.5041,67.4459,67.4958,10767.0
2017-04-25 11:35:00,81.29,81.31,81.24,81.28,14282.0,67.4958,67.5124,67.4542,67.4875,14282.0
2017-04-25 11:40:00,81.26,81.27,81.24,81.25,6725.0,67.4708,67.4791,67.4542,67.4625,6725.0
2017-04-25 11:45:00,81.25,81.28,81.25,81.27,7756.0,67.4625,67.4875,67.4625,67.4791,7756.0
2017-04-25 11:50:00,81.28,81.29,81.23,81.23,13384.0,67.4875,67.4958,67.4459,67.4459,13384.0
2017-04-25 11:55:00,81.24,81.3,81.22,81.3,8228.0,67.4542,67.5041,67.4376,67.5041,8228.0
2017-04-25 12:00:00,81.3,81.34,81.29,81.31,12527.0,67.5041,67.5373,67.4958,67.5124,12527.0
2017-04-25 12:05:00,81.3,81.38,81.3,81.38,7741.0,67.5041,67.5705,67.5041,67.5705,7741.0
2017-04-25 12:10:00,81.37,81.37,81.3,81.31,13768.0,67.5622,67.5622,67.5041,67.5124,13768.0
2017-04-25 12:15:00,81.31,81.37,81.3,81.34,10154.0,67.5124,67.5622,67.5041,67.5373,10154.0
2017-04-25 12:20:00,81.34,81.37,81.32,81.33,7350.0,67.5373,67.5622,67.5207,67.529,7350.0
2017-04-25 12:25:00,81.33,81.34,81.26,81.26,7099.0,67.529,67.5373,67.4708,67.4708,7099.0
2017-04-25 12:30:00,81.28,81.28,81.19,81.21,7924.0,67.4875,67.4875,67.4127,67.4293,7924.0
2017-04-25 12:35:00,81.17,81.21,81.15,81.16,5795.0,67.3961,67.4293,67.3795,67.3878,5795.0
2017-04-25 12:40:00,81.16,81.21,81.15,81.2,6744.0,67.3878,67.4293,67.3795,67.421,6744.0
2017-04-25 12:45:00,81.2,81.22,81.18,81.21,4498.0,67.421,67.4376,67.4044,67.4293,4498.0
2017-04-25 12:50:00,81.21,81.23,81.19,81.21,15867.0,67.4293,67.4459,67.4127,67.4293,15867.0
2017-04-25 12:55:00,81.2,81.23,81.2,81.2,5497.0,67.421,67.4459,67.421,67.421,5497.0
2017-04-25 13:00:00,81.2,81.23,81.2,81.23,7633.0,67.421,67.4459,67.421,67.4459,7633.0
2017-04-25 13:05:00,81.22,81.26,81.22,81.25,14224.0,67.4376,67.4708,67.4376,67.4625,14224.0
2017-04-25 13:10:00,81.25,81.26,81.22,81.22,14659.0,67.4625,67.4708,67.4376,67.4376,14659.0
2017-04-25 13:15:00,81.22,81.24,81.2,81.21,11501.0,67.4376,67.4542,67.421,67.4293,11501.0
2017-04-25 13:20:00,81.22,81.23,81.19,81.23,12894.0,67.4376,67.4459,67.4127,67.4459,12894.0
2017-04-25 13:25:00,81.22,81.24,81.21,81.22,11881.0,67.4376,67.4542,67.4293,67.4376,11881.0
2017-04-25 13:30:00,81.22,81.23,81.21,81.23,9616.0,67.4376,67.4459,67.4293,67.4459,9616.0
2017-04-25 13:35:00,81.23,81.23,81.2,81.2,15875.0,67.4459,67.4459,67.421,67.421,15875.0
2017-04-25 13:40:00,81.2,81.26,81.2,81.26,13522.0,67.421,67.4708,67.421,67.4708,13522.0
2017-04-25 13:45:00,81.26,81.3,81.26,81.3,3140.0,67.4708,67.5041,67.4708,67.5041,3140.0
2017-04-25 13:50:00,81.29,81.3,81.25,81.28,29637.0,67.4958,67.5041,67.4625,67.4875,29637.0
2017-04-25 13:55:00,81.27,81.28,81.24,81.25,5520.0,67.4791,67.4875,67.4542,67.4625,5520.0
2017-04-25 14:00:00,81.24,81.26,81.23,81.26,7333.0,67.4542,67.4708,67.4459,67.4708,7333.0
2017-04-25 14:05:00,81.26,81.35,81.26,81.35,8138.0,67.4708,67.5456,67.4708,67.5456,8138.0
2017-04-25 14:10:00,81.34,81.35,81.32,81.33,13757.0,67.5373,67.5456,67.5207,67.529,13757.0
2017-04-25 14:15:00,81.33,81.33,81.32,81.33,6523.0,67.529,67.529,67.5207,67.529,6523.0
2017-04-25 14:20:00,81.31,81.32,81.25,81.26,15498.0,67.5124,67.5207,67.4625,67.4708,15498.0
2017-04-25 14:25:00,81.27,81.31,81.27,81.31,8702.0,67.4791,67.5124,67.4791,67.5124,8702.0
2017-04-25 14:30:00,81.31,81.32,81.29,81.31,9792.0,67.5124,67.5207,67.4958,67.5124,9792.0
2017-04-25 14:35:00,81.3,81.34,81.3,81.33,12992.0,67.5041,67.5373,67.5041,67.529,12992.0
2017-04-25 14:40:00,81.33,81.36,81.33,81.35,8806.0,67.529,67.5539,67.529,67.5456,8806.0
2017-04-25 14:45:00,81.35,81.38,81.34,81.37,19850.0,67.5456,67.5705,67.5373,67.5622,19850.0
2017-04-25 14:50:00,81.37,81.37,81.31,81.32,15630.0,67.5622,67.5622,67.5124,67.5207,15630.0
2017-04-25 14:55:00,81.33,81.33,81.27,81.27,10308.0,67.529,67.529,67.4791,67.4791,10308.0
2017-04-25 15:00:00,81.27,81.32,81.26,81.31,18754.0,67.4791,67.5207,67.4708,67.5124,18754.0
2017-04-25 15:05:00,81.3,81.35,81.3,81.34,16550.0,67.5041,67.5456,67.5041,67.5373,16550.0
2017-04-25 15:10:00,81.34,81.36,81.33,81.36,22533.0,67.5373,67.5539,67.529,67.5539,22533.0
2017-04-25 15:15:00,81.35,81.36,81.33,81.34,22609.0,67.5456,67.5539,67.529,67.5373,22609.0
2017-04-25 15:20:00,81.34,81.38,81.33,81.35,22277.0,67.5373,67.5705,67.529,67.5456,22277.0
2017-04-25 15:25:00,81.35,81.36,81.33,81.33,15260.0,67.5456,67.5539,67.529,67.529,15260.0
2017-04-25 15:30:00,81.33,81.35,81.29,81.34,30743.0,67.529,67.5456,67.4958,67.5373,30743.0
2017-04-25 15:35:00,81.34,81.34,81.28,81.29,31884.0,67.5373,67.5373,67.4875,67.4958,31884.0
2017-04-25 15:40:00,81.29,81.31,81.27,81.28,35256.0,67.4958,67.5124,67.4791,67.4875,35256.0
2017-04-25 15:45:00,81.28,81.3,81.22,81.26,43590.0,67.4875,67.5041,67.4376,67.4708,43590.0
2017-04-25 15:50:00,81.25,81.28,81.23,81.28,43160.0,67.4625,67.4875,67.4459,67.4875,43160.0
2017-04-25 15:55:00,81.28,81.28,81.22,81.23,121386.0,67.4875,67.4875,67.4376,67.4459,121386.0
2017-04-26 09:30:00,81.15,81.4,80.95,81.4,31297.0,67.3795,67.5871,67.2134,67.5871,31297.0
2017-04-26 09:35:00,81.4,81.4,81.27,81.33,5746.0,67.5871,67.5871,67.4791,67.529,5746.0
2017-04-26 09:40:00,81.32,81.37,81.28,81.37,9691.0,67.5207,67.5622,67.4875,67.5622,9691.0
2017-04-26 09:45:00,81.34,81.5,81.33,81.45,7563.0,67.5373,67.6701,67.529,67.6286,7563.0
2017-04-26 09:50:00,81.47,81.49,81.42,81.42,4560.0,67.6452,67.6618,67.6037,67.6037,4560.0
2017-04-26 09:55:00,81.45,81.53,81.42,81.53,12474.0,67.6286,67.695,67.6037,67.695,12474.0
2017-04-26 10:00:00,81.5,81.58,81.5,81.55,15452.0,67.6701,67.7365,67.6701,67.7116,15452.0
2017-04-26 10:05:00,81.56,81.61,81.54,81.59,11077.0,67.7199,67.7615,67.7033,67.7448,11077.0
2017-04-26 10:10:00,81.59,81.64,81.55,81.64,8133.0,67.7448,67.7864,67.7116,67.7864,8133.0
2017-04-26 10:15:00,81.65,81.67,81.63,81.66,9456.0,67.7947,67.8113,67.7781,67.803,9456.0
2017-04-26 10:20:00,81.67,81.69,81.65,81.67,11322.0,67.8113,67.8279,67.7947,67.8113,11322.0
2017-04-26 10:25:00,81.68,81.73,81.67,81.73,8204.0,67.8196,67.8611,67.8113,67.8611,8204.0
2017-04-26 10:30:00,81.75,81.81,81.73,81.76,27093.0,67.8777,67.9275,67.8611,67.886,27093.0
2017-04-26 10:35:00,81.77,81.87,81.74,81.85,20595.0,67.8943,67.9773,67.8694,67.9607,20595.0
2017-04-26 10:40:00,81.85,81.92,81.83,81.87,16858.0,67.9607,68.0188,67.9441,67.9773,16858.0
2017-04-26 10:45:00,81.85,82.0,81.84,81.95,50454.0,67.9607,68.0853,67.9524,68.0438,50454.0
2017-04-26 10:50:00,81.95,82.11,81.94,82.03,51446.0,68.0438,68.1766,68.0355,68.1102,51446.0
2017-04-26 10:55:00,82.02,82.13,82.01,82.05,57957.0,68.1019,68.1932,68.0936,68.1268,57957.0
2017-04-26 11:00:00,82.04,82.22,82.03,82.22,68753.0,68.1185,68.2679,68.1102,68.2679,68753.0
2017-04-26 11:05:00,82.2,82.25,82.11,82.13,47502.0,68.2513,68.2929,68.1766,68.1932,47502.0
2017-04-26 11:10:00,82.16,82.23,82.12,82.14,24892.0,68.2181,68.2762,68.1849,68.2015,24892.0
2017-04-26 11:15:00,82.14,82.27,82.13,82.26,34462.0,68.2015,68.3095,68.1932,68.3012,34462.0
2017-04-26 11:20:00,82.26,82.39,82.26,82.38,35267.0,68.3012,68.4091,68.3012,68.4008,35267.0
2017-04-26 11:25:00,82.39,82.48,82.35,82.45,31774.0,68.4091,68.4838,68.3759,68.4589,31774.0
2017-04-26 11:30:00,82.42,82.51,82.39,82.39,31395.0,68.434,68.5087,68.4091,68.4091,31395.0
2017-04-26 11:35:00,82.38,82.48,82.36,82.41,53534.0,68.4008,68.4838,68.3842,68.4257,53534.0
2017-04-26 11:40:00,82.41,82.51,82.3,82.31,54194.0,68.4257,68.5087,68.3344,68.3427,54194.0
2017-04-26 11:45:00,82.33,82.33,82.18,82.23,15458.0,68.3593,68.3593,68.2347,68.2762,15458.0
2017-04-26 11:50:00,82.2,82.25,82.2,82.22,7998.0,68.2513,68.2929,68.2513,68.2679,7998.0
2017-04-26 11:55:00,82.22,82.26,82.15,82.26,25822.0,68.2679,68.3012,68.2098,68.3012,25822.0
2017-04-26 12:00:00,82.26,82.31,82.22,82.29,8551.0,68.3012,68.3427,68.2679,68.3261,8551.0
2017-04-26 12:05:00,82.3,82.31,82.24,82.25,9307.0,68.3344,68.3427,68.2845,68.2929,9307.0
2017-04-26 12:10:00,82.25,82.33,82.24,82.31,7810.0,68.2929,68.3593,68.2845,68.3427,7810.0
2017-04-26 12:15:00,82.29,82.33,82.28,82.31,9967.0,68.3261,68.3593,68.3178,68.3427,9967.0
2017-04-26 12:20:00,82.31,82.33,82.28,82.33,63292.0,68.3427,68.3593,68.3178,68.3593,63292.0
2017-04-26 12:25:00,82.32,82.33,82.27,82.28,12315.0,68.351,68.3593,68.3095,68.3178,12315.0
2017-04-26 12:30:00,82.28,82.36,82.27,82.35,8444.0,68.3178,68.3842,68.3095,68.3759,8444.0
2017-04-26 12:35:00,82.36,82.36,82.3,82.33,11601.0,68.3842,68.3842,68.3344,68.3593,11601.0
2017-04-26 12:40:00,82.33,82.41,82.32,82.37,37638.0,68.3593,68.4257,68.351,68.3925,37638.0
2017-04-26 12:45:00,82.38,82.4,82.34,82.34,10344.0,68.4008,68.4174,68.3676,68.3676,10344.0
2017-04-26 12:50:00,82.35,82.42,82.34,82.41,9514.0,68.3759,68.434,68.3676,68.4257,9514.0
2017-04-26 12:55:00,82.4,82.5,82.4,82.47,9183.0,68.4174,68.5004,68.4174,68.4755,9183.0
2017-04-26 13:00:00,82.47,82.5,82.44,82.45,9223.0,68.4755,68.5004,68.4506,68.4589,9223.0
2017-04-26 13:05:00,82.44,82.49,82.44,82.49,7311.0,68.4506,68.4921,68.4506,68.4921,7311.0
2017-04-26 13:10:00,82.48,82.51,82.46,82.5,15939.0,68.4838,68.5087,68.4672,68.5004,15939.0
2017-04-26 13:15:00,82.48,82.49,82.45,82.47,6525.0,68.4838,68.4921,68.4589,68.4755,6525.0
2017-04-26 13:20:00,82.48,82.49,82.45,82.45,12533.0,68.4838,68.4921,68.4589,68.4589,12533.0
2017-04-26 13:25:00,82.45,82.45,82.36,82.38,10891.0,68.4589,68.4589,68.3842,68.4008,10891.0
2017-04-26 13:30:00,82.37,82.37,82.23,82.23,11589.0,68.3925,68.3925,68.2762,68.2762,11589.0
2017-04-26 13:35:00,82.23,82.27,82.2,82.25,34047.0,68.2762,68.3095,68.2513,68.2929,34047.0
2017-04-26 13:40:00,82.25,82.26,82.17,82.26,20583.0,68.2929,68.3012,68.2264,68.3012,20583.0
2017-04-26 13:45:00,82.26,82.27,82.04,82.07,15409.0,68.3012,68.3095,68.1185,68.1434,15409.0
2017-04-26 13:50:00,82.06,82.15,82.06,82.11,6635.0,68.1351,68.2098,68.1351,68.1766,6635.0
2017-04-26 13:55:00,82.12,82.16,82.1,82.12,27606.0,68.1849,68.2181,68.1683,68.1849,27606.0
2017-04-26 14:00:00,82.13,82.13,81.99,82.05,14026.0,68.1932,68.1932,68.077,68.1268,14026.0
2017-04-26 14:05:00,82.04,82.04,81.93,81.97,8710.0,68.1185,68.1185,68.0272,68.0604,8710.0
2017-04-26 14:10:00,81.95,81.97,81.93,81.97,9394.0,68.0438,68.0604,68.0272,68.0604,9394.0
2017-04-26 14:15:00,81.97,82.0,81.94,81.96,11570.0,68.0604,68.0853,68.0355,68.0521,11570.0
2017-04-26 14:20:00,81.95,82.16,81.94,82.09,38079.0,68.0438,68.2181,68.0355,68.16,38079.0
2017-04-26 14:25:00,82.1,82.12,82.05,82.05,11813.0,68.1683,68.1849,68.1268,68.1268,11813.0
2017-04-26 14:30:00,82.07,82.29,82.07,82.28,41569.0,68.1434,68.3261,68.1434,68.3178,41569.0
2017-04-26 14:35:00,82.26,82.33,82.2,82.28,42646.0,68.3012,68.3593,68.2513,68.3178,42646.0
2017-04-26 14:40:00,82.27,82.37,82.26,82.32,52242.0,68.3095,68.3925,68.3012,68.351,52242.0
2017-04-26 14:45:00,82.32,82.33,82.25,82.26,11580.0,68.351,68.3593,68.2929,68.3012,11580.0
2017-04-26 14:50:00,82.26,82.3,82.25,82.25,12551.0,68.3012,68.3344,68.2929,68.2929,12551.0
2017-04-26 14:55:00,82.25,82.27,82.21,82.21,8328.0,68.2929,68.3095,68.2596,68.2596,8328.0
2017-04-26 15:00:00,82.22,82.23,82.18,82.2,12038.0,68.2679,68.2762,68.2347,68.2513,12038.0
2017-04-26 15:05:00,82.2,82.21,82.16,82.19,31932.0,68.2513,68.2596,68.2181,68.243,31932.0
2017-04-26 15:10:00,82.19,82.2,82.12,82.15,17525.0,68.243,68.2513,68.1849,68.2098,17525.0
2017-04-26 15:15:00,82.14,82.15,82.09,82.11,28766.0,68.2015,68.2098,68.16,68.1766,28766.0
2017-04-26 15:20:00,82.1,82.11,82.07,82.1,17570.0,68.1683,68.1766,68.1434,68.1683,17570.0
2017-04-26 15:25:00,82.11,82.13,82.06,82.11,30376.0,68.1766,68.1932,68.1351,68.1766,30376.0
2017-04-26 15:30:00,82.12,82.12,81.97,81.99,25563.0,68.1849,68.1849,68.0604,68.077,25563.0
2017-04-26 15:35:00,82.0,82.0,81.89,81.92,46403.0,68.0853,68.0853,67.9939,68.0188,46403.0
2017-04-26 15:40:00,81.89,81.98,81.86,81.92,46377.0,67.9939,68.0687,67.969,68.0188,46377.0
2017-04-26 15:45:00,81.92,81.93,81.74,81.75,42401.0,68.0188,68.0272,67.8694,67.8777,42401.0
2017-04-26 15:50:00,81.75,81.77,81.66,81.66,72368.0,67.8777,67.8943,67.803,67.803,72368.0
2017-04-26 15:55:00,81.65,81.9,81.65,81.81,241065.0,67.7947,68.0022,67.7947,67.9275,241065.0
2017-04-27 09:30:00,81.83,82.0,81.8,81.8,21464.0,67.9441,68.0853,67.9192,67.9192,21464.0
2017-04-27 09:35:00,81.8,81.94,81.78,81.82,8322.0,67.9192,68.0355,67.9026,67.9358,8322.0
2017-04-27 09:40:00,81.84,81.85,81.75,81.75,5327.0,67.9524,67.9607,67.8777,67.8777,5327.0
2017-04-27 09:45:00,81.75,81.88,81.75,81.88,8363.0,67.8777,67.9856,67.8777,67.9856,8363.0
2017-04-27 09:50:00,81.88,81.89,81.76,81.76,9008.0,67.9856,67.9939,67.886,67.886,9008.0
2017-04-27 09:55:00,81.76,81.79,81.73,81.79,3038.0,67.886,67.9109,67.8611,67.9109,3038.0
2017-04-27 10:00:00,81.8,81.8,81.65,81.69,10427.0,67.9192,67.9192,67.7947,67.8279,10427.0
2017-04-27 10:05:00,81.67,81.67,81.58,81.65,7086.0,67.8113,67.8113,67.7365,67.7947,7086.0
2017-04-27 10:10:00,81.64,81.72,81.62,81.72,7206.0,67.7864,67.8528,67.7698,67.8528,7206.0
2017-04-27 10:15:00,81.72,81.83,81.72,81.81,9068.0,67.8528,67.9441,67.8528,67.9275,9068.0
2017-04-27 10:20:00,81.82,81.86,81.79,81.83,6111.0,67.9358,67.969,67.9109,67.9441,6111.0
2017-04-27 10:25:00,81.83,81.83,81.77,81.81,6466.0,67.9441,67.9441,67.8943,67.9275,6466.0
2017-04-27 10:30:00,81.8,81.89,81.8,81.89,17612.0,67.9192,67.9939,67.9192,67.9939,17612.0
2017-04-27 10:35:00,81.86,81.94,81.86,81.92,12040.0,67.969,68.0355,67.969,68.0188,12040.0
2017-04-27 10:40:00,81.91,81.93,81.9,81.92,5535.0,68.0105,68.0272,68.0022,68.0188,5535.0
2017-04-27 10:45:00,81.91,81.93,81.82,81.82,18836.0,68.0105,68.0272,67.9358,67.9358,18836.0
2017-04-27 10:50:00,81.81,81.83,81.66,81.68,5206.0,67.9275,67.9441,67.803,67.8196,5206.0
2017-04-27 10:55:00,81.66,81.83,81.66,81.81,8705.0,67.803,67.9441,67.803,67.9275,8705.0
2017-04-27 11:00:00,81.8,81.89,81.8,81.83,13006.0,67.9192,67.9939,67.9192,67.9441,13006.0
2017-04-27 11:05:00,81.84,81.85,81.74,81.76,7613.0,67.9524,67.9607,67.8694,67.886,7613.0
2017-04-27 11:10:00,81.74,81.83,81.72,81.82,9433.0,67.8694,67.9441,67.8528,67.9358,9433.0
2017-04-27 11:15:00,81.83,81.85,81.8,81.84,5714.0,67.9441,67.9607,67.9192,67.9524,5714.0
2017-04-27 11:20:00,81.84,81.85,81.81,81.83,8950.0,67.9524,67.9607,67.9275,67.9441,8950.0
2017-04-27 11:25:00,81.83,81.83,81.79,81.81,12267.0,67.9441,67.9441,67.9109,67.9275,12267.0
2017-04-27 11:30:00,81.8,81.83,81.76,81.83,6102.0,67.9192,67.9441,67.886,67.9441,6102.0
2017-04-27 11:35:00,81.83,81.85,81.8,81.83,4539.0,67.9441,67.9607,67.9192,67.9441,4539.0
2017-04-27 11:40:00,81.82,81.85,81.81,81.84,5715.0,67.9358,67.9607,67.9275,67.9524,5715.0
2017-04-27 11:45:00,81.86,81.87,81.84,81.87,4866.0,67.969,67.9773,67.9524,67.9773,4866.0
2017-04-27 11:50:00,81.86,81.89,81.84,81.89,6768.0,67.969,67.9939,67.9524,67.9939,6768.0
2017-04-27 11:55:00,81.9,81.9,81.87,81.89,4985.0,68.0022,68.0022,67.9773,67.9939,4985.0
2017-04-27 12:00:00,81.88,82.02,81.88,82.02,23715.0,67.9856,68.1019,67.9856,68.1019,23715.0
2017-04-27 12:05:00,82.02,82.02,81.91,81.92,8375.0,68.1019,68.1019,68.0105,68.0188,8375.0
2017-04-27 12:10:00,81.93,81.99,81.93,81.99,4044.0,68.0272,68.077,68.0272,68.077,4044.0
2017-04-27 12:15:00,82.0,82.0,81.97,81.99,4474.0,68.0853,68.0853,68.0604,68.077,4474.0
2017-04-27 12:20:00,81.99,81.99,81.93,81.94,6720.0,68.077,68.077,68.0272,68.0355,6720.0
2017-04-27 12:25:00,81.92,81.95,81.92,81.95,1100.0,68.0188,68.0438,68.0188,68.0438,1100.0
2017-04-27 12:30:00,81.93,81.98,81.93,81.97,4300.0,68.0272,68.0687,68.0272,68.0604,4300.0
2017-04-27 12:35:00,81.95,81.98,81.94,81.98,1580.0,68.0438,68.0687,68.0355,68.0687,1580.0
2017-04-27 12:40:00,81.97,82.04,81.97,82.02,20482.0,68.0604,68.1185,68.0604,68.1019,20482.0
2017-04-27 12:45:00,82.02,82.03,81.99,82.0,17145.0,68.1019,68.1102,68.077,68.0853,17145.0
2017-04-27 12:50:00,81.99,82.02,81.96,82.02,5763.0,68.077,68.1019,68.0521,68.1019,5763.0
2017-04-27 12:55:00,82.03,82.13,82.02,82.13,5817.0,68.1102,68.1932,68.1019,68.1932,5817.0
2017-04-27 13:00:00,82.13,82.14,82.05,82.07,10189.0,68.1932,68.2015,68.1268,68.1434,10189.0
2017-04-27 13:05:00,82.07,82.08,82.04,82.08,7715.0,68.1434,68.1517,68.1185,68.1517,7715.0
2017-04-27 13:10:00,82.07,82.13,82.07,82.08,4304.0,68.1434,68.1932,68.1434,68.1517,4304.0
2017-04-27 13:15:00,82.08,82.09,82.06,82.07,2734.0,68.1517,68.16,68.1351,68.1434,2734.0
2017-04-27 13:20:00,82.07,82.09,82.06,82.07,3907.0,68.1434,68.16,68.1351,68.1434,3907.0
2017-04-27 13:25:00,82.08,82.1,82.08,82.09,1820.0,68.1517,68.1683,68.1517,68.16,1820.0
2017-04-27 13:30:00,82.08,82.11,82.04,82.06,7190.0,68.1517,68.1766,68.1185,68.1351,7190.0
2017-04-27 13:35:00,82.06,82.07,82.04,82.04,1876.0,68.1351,68.1434,68.1185,68.1185,1876.0
2017-04-27 13:40:00,82.05,82.05,82.02,82.02,2276.0,68.1268,68.1268,68.1019,68.1019,2276.0
2017-04-27 13:45:00,82.02,82.07,82.01,82.04,5658.0,68.1019,68.1434,68.0936,68.1185,5658.0
2017-04-27 13:50:00,82.03,82.07,82.03,82.06,15357.0,68.1102,68.1434,68.1102,68.1351,15357.0
2017-04-27 13:55:00,82.06,82.07,82.02,82.03,6148.0,68.1351,68.1434,68.1019,68.1102,6148.0
2017-04-27 14:00:00,82.03,82.04,82.02,82.04,11289.0,68.1102,68.1185,68.1019,68.1185,11289.0
2017-04-27 14:05:00,82.04,82.05,82.01,82.02,14523.0,68.1185,68.1268,68.0936,68.1019,14523.0
2017-04-27 14:10:00,82.01,82.05,82.01,82.03,3744.0,68.0936,68.1268,68.0936,68.1102,3744.0
2017-04-27 14:15:00,82.04,82.06,82.04,82.05,6008.0,68.1185,68.1351,68.1185,68.1268,6008.0
2017-04-27 14:20:00,82.05,82.06,82.03,82.04,6148.0,68.1268,68.1351,68.1102,68.1185,6148.0
2017-04-27 14:25:00,82.04,82.04,82.01,82.02,5321.0,68.1185,68.1185,68.0936,68.1019,5321.0
2017-04-27 14:30:00,82.02,82.08,82.02,82.07,8949.0,68.1019,68.1517,68.1019,68.1434,8949.0
2017-04-27 14:35:00,82.08,82.12,82.07,82.12,5500.0,68.1517,68.1849,68.1434,68.1849,5500.0
2017-04-27 14:40:00,82.12,82.13,82.09,82.12,6601.0,68.1849,68.1932,68.16,68.1849,6601.0
2017-04-27 14:45:00,82.11,82.14,82.1,82.13,6028.0,68.1766,68.2015,68.1683,68.1932,6028.0
2017-04-27 14:50:00,82.13,82.13,82.06,82.12,10881.0,68.1932,68.1932,68.1351,68.1849,10881.0
2017-04-27 14:55:00,82.12,82.16,82.11,82.13,5856.0,68.1849,68.2181,68.1766,68.1932,5856.0
2017-04-27 15:00:00,82.14,82.15,82.07,82.12,13338.0,68.2015,68.2098,68.1434,68.1849,13338.0
2017-04-27 15:05:00,82.11,82.14,82.09,82.13,10004.0,68.1766,68.2015,68.16,68.1932,10004.0
2017-04-27 15:10:00,82.14,82.19,82.13,82.19,8761.0,68.2015,68.243,68.1932,68.243,8761.0
2017-04-27 15:15:00,82.18,82.21,82.17,82.18,13030.0,68.2347,68.2596,68.2264,68.2347,13030.0
2017-04-27 15:20:00,82.17,82.23,82.17,82.23,9150.0,68.2264,68.2762,68.2264,68.2762,9150.0
2017-04-27 15:25:00,82.22,82.23,82.19,82.19,9237.0,68.2679,68.2762,68.243,68.243,9237.0
2017-04-27 15:30:00,82.19,82.21,82.16,82.19,18497.0,68.243,68.2596,68.2181,68.243,18497.0
2017-04-27 15:35:00,82.18,82.18,82.03,82.04,16230.0,68.2347,68.2347,68.1102,68.1185,16230.0
2017-04-27 15:40:00,82.03,82.07,82.02,82.03,25220.0,68.1102,68.1434,68.1019,68.1102,25220.0
2017-04-27 15:45:00,82.03,82.05,81.98,82.0,24994.0,68.1102,68.1268,68.0687,68.0853,24994.0
2017-04-27 15:50:00,81.99,81.99,81.93,81.94,29752.0,68.077,68.077,68.0272,68.0355,29752.0
2017-04-27 15:55:00,81.94,81.98,81.9,81.97,62017.0,68.0355,68.0687,68.0022,68.0604,62017.0
2017-04-28 09:30:00,81.84,81.86,81.75,81.75,21067.0,67.9524,67.969,67.8777,67.8777,21067.0
2017-04-28 09:35:00,81.75,81.94,81.75,81.89,4244.0,67.8777,68.0355,67.8777,67.9939,4244.0
2017-04-28 09:40:00,81.89,81.92,81.79,81.86,6014.0,67.9939,68.0188,67.9109,67.969,6014.0
2017-04-28 09:45:00,81.89,81.92,81.75,81.79,7642.0,67.9939,68.0188,67.8777,67.9109,7642.0
2017-04-28 09:50:00,81.78,81.85,81.77,81.84,9659.0,67.9026,67.9607,67.8943,67.9524,9659.0
2017-04-28 09:55:00,81.86,81.9,81.83,81.86,5970.0,67.969,68.0022,67.9441,67.969,5970.0
2017-04-28 10:00:00,81.86,81.88,81.78,81.78,10192.0,67.969,67.9856,67.9026,67.9026,10192.0
2017-04-28 10:05:00,81.77,81.79,81.69,81.76,9908.0,67.8943,67.9109,67.8279,67.886,9908.0
2017-04-28 10:10:00,81.77,81.77,81.7,81.73,12912.0,67.8943,67.8943,67.8362,67.8611,12912.0
2017-04-28 10:15:00,81.73,81.74,81.65,81.66,8135.0,67.8611,67.8694,67.7947,67.803,8135.0
2017-04-28 10:20:00,81.66,81.7,81.61,81.62,8286.0,67.803,67.8362,67.7615,67.7698,8286.0
2017-04-28 10:25:00,81.61,81.62,81.59,81.62,980.0,67.7615,67.7698,67.7448,67.7698,980.0
2017-04-28 10:30:00,81.61,81.62,81.58,81.62,3794.0,67.7615,67.7698,67.7365,67.7698,3794.0
2017-04-28 10:35:00,81.62,81.64,81.55,81.57,16584.0,67.7698,67.7864,67.7116,67.7282,16584.0
2017-04-28 10:40:00,81.55,81.56,81.51,81.52,8004.0,67.7116,67.7199,67.6784,67.6867,8004.0
2017-04-28 10:45:00,81.53,81.53,81.45,81.46,7579.0,67.695,67.695,67.6286,67.6369,7579.0
2017-04-28 10:50:00,81.45,81.51,81.44,81.51,13040.0,67.6286,67.6784,67.6203,67.6784,13040.0
2017-04-28 10:55:00,81.51,81.52,81.48,81.48,8369.0,67.6784,67.6867,67.6535,67.6535,8369.0
2017-04-28 11:00:00,81.49,81.56,81.49,81.53,5994.0,67.6618,67.7199,67.6618,67.695,5994.0
2017-04-28 11:05:00,81.52,81.53,81.48,81.48,9209.0,67.6867,67.695,67.6535,67.6535,9209.0
2017-04-28 11:10:00,81.48,81.5,81.39,81.4,6572.0,67.6535,67.6701,67.5788,67.5871,6572.0
2017-04-28 11:15:00,81.39,81.44,81.38,81.43,4281.0,67.5788,67.6203,67.5705,67.612,4281.0
2017-04-28 11:20:00,81.43,81.43,81.4,81.43,9457.0,67.612,67.612,67.5871,67.612,9457.0
2017-04-28 11:25:00,81.44,81.48,81.44,81.46,8303.0,67.6203,67.6535,67.6203,67.6369,8303.0
2017-04-28 11:30:00,81.45,81.48,81.4,81.44,8231.0,67.6286,67.6535,67.5871,67.6203,8231.0
2017-04-28 11:35:00,81.43,81.46,81.43,81.44,3735.0,67.612,67.6369,67.612,67.6203,3735.0
2017-04-28 11:40:00,81.45,81.48,81.4,81.41,16883.0,67.6286,67.6535,67.5871,67.5954,16883.0
2017-04-28 11:45:00,81.42,81.45,81.42,81.42,6728.0,67.6037,67.6286,67.6037,67.6037,6728.0
2017-04-28 11:50:00,81.42,81.47,81.42,81.47,7398.0,67.6037,67.6452,67.6037,67.6452,7398.0
2017-04-28 11:55:00,81.47,81.49,81.45,81.49,9116.0,67.6452,67.6618,67.6286,67.6618,9116.0
2017-04-28 12:00:00,81.5,81.52,81.49,81.51,9300.0,67.6701,67.6867,67.6618,67.6784,9300.0
2017-04-28 12:05:00,81.51,81.57,81.5,81.56,19827.0,67.6784,67.7282,67.6701,67.7199,19827.0
2017-04-28 12:10:00,81.56,81.57,81.52,81.53,4435.0,67.7199,67.7282,67.6867,67.695,4435.0
2017-04-28 12:15:00,81.53,81.55,81.51,81.54,9034.0,67.695,67.7116,67.6784,67.7033,9034.0
2017-04-28 12:20:00,81.53,81.54,81.51,81.53,10073.0,67.695,67.7033,67.6784,67.695,10073.0
2017-04-28 12:25:00,81.52,81.55,81.51,81.53,5959.0,67.6867,67.7116,67.6784,67.695,5959.0
2017-04-28 12:30:00,81.52,81.52,81.46,81.46,3592.0,67.6867,67.6867,67.6369,67.6369,3592.0
2017-04-28 12:35:00,81.46,81.46,81.42,81.42,5904.0,67.6369,67.6369,67.6037,67.6037,5904.0
2017-04-28 12:40:00,81.42,81.42,81.4,81.4,2955.0,67.6037,67.6037,67.5871,67.5871,2955.0
2017-04-28 12:45:00,81.39,81.39,81.35,81.36,4128.0,67.5788,67.5788,67.5456,67.5539,4128.0
2017-04-28 12:50:00,81.35,81.35,81.32,81.34,4140.0,67.5456,67.5456,67.5207,67.5373,4140.0
2017-04-28 12:55:00,81.35,81.37,81.35,81.36,3464.0,67.5456,67.5622,67.5456,67.5539,3464.0
2017-04-28 13:00:00,81.36,81.37,81.33,81.36,4245.0,67.5539,67.5622,67.529,67.5539,4245.0
2017-04-28 13:05:00,81.37,81.38,81.34,81.35,7112.0,67.5622,67.5705,67.5373,67.5456,7112.0
2017-04-28 13:10:00,81.35,81.37,81.34,81.37,2012.0,67.5456,67.5622,67.5373,67.5622,2012.0
2017-04-28 13:15:00,81.37,81.37,81.31,81.32,5709.0,67.5622,67.5622,67.5124,67.5207,5709.0
2017-04-28 13:20:00,81.32,81.35,81.32,81.34,3051.0,67.5207,67.5456,67.5207,67.5373,3051.0
2017-04-28 13:25:00,81.34,81.35,81.33,81.34,3470.0,67.5373,67.5456,67.529,67.5373,3470.0
2017-04-28 13:30:00,81.34,81.36,81.34,81.34,6646.0,67.5373,67.5539,67.5373,67.5373,6646.0
2017-04-28 13:35:00,81.34,81.36,81.33,81.33,5716.0,67.5373,67.5539,67.529,67.529,5716.0
2017-04-28 13:40:00,81.36,81.36,81.32,81.32,2392.0,67.5539,67.5539,67.5207,67.5207,2392.0
2017-04-28 13:45:00,81.33,81.33,81.27,81.27,6944.0,67.529,67.529,67.4791,67.4791,6944.0
2017-04-28 13:50:00,81.28,81.31,81.28,81.31,3637.0,67.4875,67.5124,67.4875,67.5124,3637.0
2017-04-28 13:55:00,81.31,81.32,81.3,81.32,4147.0,67.5124,67.5207,67.5041,67.5207,4147.0
2017-04-28 14:00:00,81.31,81.38,81.3,81.38,11044.0,67.5124,67.5705,67.5041,67.5705,11044.0
2017-04-28 14:05:00,81.39,81.41,81.38,81.38,6966.0,67.5788,67.5954,67.5705,67.5705,6966.0
2017-04-28 14:10:00,81.39,81.4,81.36,81.36,7083.0,67.5788,67.5871,67.5539,67.5539,7083.0
2017-04-28 14:15:00,81.37,81.42,81.36,81.42,6071.0,67.5622,67.6037,67.5539,67.6037,6071.0
2017-04-28 14:20:00,81.42,81.42,81.4,81.42,3503.0,67.6037,67.6037,67.5871,67.6037,3503.0
2017-04-28 14:25:00,81.42,81.43,81.4,81.42,7840.0,67.6037,67.612,67.5871,67.6037,7840.0
2017-04-28 14:30:00,81.42,81.47,81.42,81.47,5288.0,67.6037,67.6452,67.6037,67.6452,5288.0
2017-04-28 14:35:00,81.47,81.49,81.45,81.48,9448.0,67.6452,67.6618,67.6286,67.6535,9448.0
2017-04-28 14:40:00,81.48,81.48,81.45,81.45,3808.0,67.6535,67.6535,67.6286,67.6286,3808.0
2017-04-28 14:45:00,81.45,81.48,81.44,81.47,12531.0,67.6286,67.6535,67.6203,67.6452,12531.0
2017-04-28 14:50:00,81.46,81.48,81.44,81.45,5057.0,67.6369,67.6535,67.6203,67.6286,5057.0
2017-04-28 14:55:00,81.45,81.48,81.44,81.45,11969.0,67.6286,67.6535,67.6203,67.6286,11969.0
2017-04-28 15:00:00,81.45,81.48,81.44,81.48,11018.0,67.6286,67.6535,67.6203,67.6535,11018.0
2017-04-28 15:05:00,81.49,81.57,81.49,81.56,7358.0,67.6618,67.7282,67.6618,67.7199,7358.0
2017-04-28 15:10:00,81.55,81.57,81.55,81.57,3179.0,67.7116,67.7282,67.7116,67.7282,3179.0
2017-04-28 15:15:00,81.57,81.57,81.53,81.53,8588.0,67.7282,67.7282,67.695,67.695,8588.0
2017-04-28 15:20:00,81.53,81.53,81.44,81.45,6742.0,67.695,67.695,67.6203,67.6286,6742.0
2017-04-28 15:25:00,81.44,81.46,81.42,81.44,9275.0,67.6203,67.6369,67.6037,67.6203,9275.0
2017-04-28 15:30:00,81.43,81.45,81.4,81.44,12008.0,67.612,67.6286,67.5871,67.6203,12008.0
2017-04-28 15:35:00,81.44,81.44,81.37,81.39,13409.0,67.6203,67.6203,67.5622,67.5788,13409.0
2017-04-28 15:40:00,81.39,81.39,81.32,81.34,13695.0,67.5788,67.5788,67.5207,67.5373,13695.0
2017-04-28 15:45:00,81.33,81.34,81.29,81.32,19813.0,67.529,67.5373,67.4958,67.5207,19813.0
2017-04-28 15:50:00,81.33,81.37,81.33,81.36,18984.0,67.529,67.5622,67.529,67.5539,18984.0
2017-04-28 15:55:00,81.36,81.37,81.26,81.29,63397.0,67.5539,67.5622,67.4708,67.4958,63397.0
2017-05-01 09:30:00,81.49,81.53,81.26,81.53,24907.0,67.6618,67.695,67.4708,67.695,24907.0
2017-05-01 09:35:00,81.51,81.53,81.45,81.53,4552.0,67.6784,67.695,67.6286,67.695,4552.0
2017-05-01 09:40:00,81.55,81.56,81.49,81.56,5579.0,67.7116,67.7199,67.6618,67.7199,5579.0
2017-05-01 09:45:00,81.55,81.55,81.37,81.37,8794.0,67.7116,67.7116,67.5622,67.5622,8794.0
2017-05-01 09:50:00,81.39,81.5,81.39,81.46,3847.0,67.5788,67.6701,67.5788,67.6369,3847.0
2017-05-01 09:55:00,81.46,81.49,81.42,81.47,7035.0,67.6369,67.6618,67.6037,67.6452,7035.0
2017-05-01 10:00:00,81.45,81.47,81.35,81.35,1898.0,67.6286,67.6452,67.5456,67.5456,1898.0
2017-05-01 10:05:00,81.32,81.37,81.32,81.33,4668.0,67.5207,67.5622,67.5207,67.529,4668.0
2017-05-01 10:10:00,81.32,81.32,81.25,81.3,6034.0,67.5207,67.5207,67.4625,67.5041,6034.0
2017-05-01 10:15:00,81.29,81.34,81.28,81.31,2949.0,67.4958,67.5373,67.4875,67.5124,2949.0
2017-05-01 10:20:00,81.32,81.32,81.19,81.19,4761.0,67.5207,67.5207,67.4127,67.4127,4761.0
2017-05-01 10:25:00,81.19,81.26,81.18,81.25,20113.0,67.4127,67.4708,67.4044,67.4625,20113.0
2017-05-01 10:30:00,81.23,81.29,81.23,81.24,7168.0,67.4459,67.4958,67.4459,67.4542,7168.0
2017-05-01 10:35:00,81.23,81.32,81.23,81.28,4256.0,67.4459,67.5207,67.4459,67.4875,4256.0
2017-05-01 10:40:00,81.29,81.34,81.29,81.31,4000.0,67.4958,67.5373,67.4958,67.5124,4000.0
2017-05-01 10:45:00,81.29,81.3,81.26,81.29,6030.0,67.4958,67.5041,67.4708,67.4958,6030.0
2017-05-01 10:50:00,81.29,81.29,81.26,81.29,3551.0,67.4958,67.4958,67.4708,67.4958,3551.0
2017-05-01 10:55:00,81.29,81.38,81.28,81.36,14152.0,67.4958,67.5705,67.4875,67.5539,14152.0
2017-05-01 11:00:00,81.36,81.46,81.36,81.46,9780.0,67.5539,67.6369,67.5539,67.6369,9780.0
2017-05-01 11:05:00,81.47,81.47,81.43,81.46,4271.0,67.6452,67.6452,67.612,67.6369,4271.0
2017-05-01 11:10:00,81.45,81.45,81.42,81.43,3064.0,67.6286,67.6286,67.6037,67.612,3064.0
2017-05-01 11:15:00,81.43,81.47,81.42,81.44,7115.0,67.612,67.6452,67.6037,67.6203,7115.0
2017-05-01 11:20:00,81.43,81.43,81.39,81.41,10672.0,67.612,67.612,67.5788,67.5954,10672.0
2017-05-01 11:25:00,81.42,81.45,81.38,81.4,8240.0,67.6037,67.6286,67.5705,67.5871,8240.0
2017-05-01 11:30:00,81.39,81.42,81.38,81.42,7647.0,67.5788,67.6037,67.5705,67.6037,7647.0
2017-05-01 11:35:00,81.41,81.46,81.38,81.46,5355.0,67.5954,67.6369,67.5705,67.6369,5355.0
2017-05-01 11:40:00,81.47,81.5,81.46,81.5,5885.0,67.6452,67.6701,67.6369,67.6701,5885.0
2017-05-01 11:45:00,81.51,81.54,81.5,81.53,7425.0,67.6784,67.7033,67.6701,67.695,7425.0
2017-05-01 11:50:00,81.54,81.6,81.53,81.57,14475.0,67.7033,67.7532,67.695,67.7282,14475.0
2017-05-01 11:55:00,81.58,81.6,81.56,81.56,11739.0,67.7365,67.7532,67.7199,67.7199,11739.0
2017-05-01 12:00:00,81.57,81.64,81.55,81.64,13964.0,67.7282,67.7864,67.7116,67.7864,13964.0
2017-05-01 12:05:00,81.63,81.66,81.62,81.65,6944.0,67.7781,67.803,67.7698,67.7947,6944.0
2017-05-01 12:10:00,81.64,81.66,81.61,81.64,11359.0,67.7864,67.803,67.7615,67.7864,11359.0
2017-05-01 12:15:00,81.63,81.64,81.59,81.62,4300.0,67.7781,67.7864,67.7448,67.7698,4300.0
2017-05-01 12:20:00,81.61,81.62,81.6,81.61,2800.0,67.7615,67.7698,67.7532,67.7615,2800.0
2017-05-01 12:25:00,81.61,81.65,81.61,81.64,4154.0,67.7615,67.7947,67.7615,67.7864,4154.0
2017-05-01 12:30:00,81.64,81.64,81.59,81.6,5559.0,67.7864,67.7864,67.7448,67.7532,5559.0
2017-05-01 12:35:00,81.59,81.59,81.51,81.53,4508.0,67.7448,67.7448,67.6784,67.695,4508.0
2017-05-01 12:40:00,81.52,81.54,81.51,81.52,2840.0,67.6867,67.7033,67.6784,67.6867,2840.0
2017-05-01 12:45:00,81.52,81.57,81.48,81.51,8753.0,67.6867,67.7282,67.6535,67.6784,8753.0
2017-05-01 12:50:00,81.5,81.51,81.27,81.42,22957.0,67.6701,67.6784,67.4791,67.6037,22957.0
2017-05-01 12:55:00,81.4,81.47,81.4,81.45,7779.0,67.5871,67.6452,67.5871,67.6286,7779.0
2017-05-01 13:00:00,81.45,81.45,81.39,81.43,9141.0,67.6286,67.6286,67.5788,67.612,9141.0
2017-05-01 13:05:00,81.44,81.49,81.42,81.48,9160.0,67.6203,67.6618,67.6037,67.6535,9160.0
2017-05-01 13:10:00,81.49,81.49,81.44,81.47,4202.0,67.6618,67.6618,67.6203,67.6452,4202.0
2017-05-01 13:15:00,81.47,81.58,81.47,81.53,13206.0,67.6452,67.7365,67.6452,67.695,13206.0
2017-05-01 13:20:00,81.53,81.57,81.52,81.56,11398.0,67.695,67.7282,67.6867,67.7199,11398.0
2017-05-01 13:25:00,81.55,81.59,81.52,81.53,6587.0,67.7116,67.7448,67.6867,67.695,6587.0
2017-05-01 13:30:00,81.54,81.59,81.52,81.54,12247.0,67.7033,67.7448,67.6867,67.7033,12247.0
2017-05-01 13:35:00,81.55,81.58,81.52,81.53,12336.0,67.7116,67.7365,67.6867,67.695,12336.0
2017-05-01 13:40:00,81.53,81.55,81.52,81.55,4651.0,67.695,67.7116,67.6867,67.7116,4651.0
2017-05-01 13:45:00,81.56,81.7,81.56,81.69,24519.0,67.7199,67.8362,67.7199,67.8279,24519.0
2017-05-01 13:50:00,81.69,81.7,81.63,81.68,24896.0,67.8279,67.8362,67.7781,67.8196,24896.0
2017-05-01 13:55:00,81.68,81.84,81.68,81.82,26357.0,67.8196,67.9524,67.8196,67.9358,26357.0
2017-05-01 14:00:00,81.82,81.85,81.77,81.83,25665.0,67.9358,67.9607,67.8943,67.9441,25665.0
2017-05-01 14:05:00,81.81,81.81,81.72,81.75,12372.0,67.9275,67.9275,67.8528,67.8777,12372.0
2017-05-01 14:10:00,81.76,81.8,81.75,81.78,10331.0,67.886,67.9192,67.8777,67.9026,10331.0
2017-05-01 14:15:00,81.77,81.78,81.75,81.78,5922.0,67.8943,67.9026,67.8777,67.9026,5922.0
2017-05-01 14:20:00,81.76,81.84,81.76,81.77,10701.0,67.886,67.9524,67.886,67.8943,10701.0
2017-05-01 14:25:00,81.78,81.79,81.75,81.77,9755.0,67.9026,67.9109,67.8777,67.8943,9755.0
2017-05-01 14:30:00,81.76,81.81,81.73,81.79,19058.0,67.886,67.9275,67.8611,67.9109,19058.0
2017-05-01 14:35:00,81.8,81.8,81.76,81.77,8016.0,67.9192,67.9192,67.886,67.8943,8016.0
2017-05-01 14:40:00,81.77,81.78,81.74,81.74,9622.0,67.8943,67.9026,67.8694,67.8694,9622.0
2017-05-01 14:45:00,81.74,81.77,81.73,81.75,11381.0,67.8694,67.8943,67.8611,67.8777,11381.0
2017-05-01 14:50:00,81.76,81.81,81.75,81.8,64212.0,67.886,67.9275,67.8777,67.9192,64212.0
2017-05-01 14:55:00,81.81,81.81,81.72,81.73,11452.0,67.9275,67.9275,67.8528,67.8611,11452.0
2017-05-01 15:00:00,81.71,81.73,81.69,81.71,9741.0,67.8445,67.8611,67.8279,67.8445,9741.0
2017-05-01 15:05:00,81.67,81.73,81.67,81.7,9887.0,67.8113,67.8611,67.8113,67.8362,9887.0
2017-05-01 15:10:00,81.71,81.78,81.71,81.76,23544.0,67.8445,67.9026,67.8445,67.886,23544.0
2017-05-01 15:15:00,81.77,81.78,81.74,81.74,19709.0,67.8943,67.9026,67.8694,67.8694,19709.0
2017-05-01 15:20:00,81.74,81.76,81.72,81.73,29042.0,67.8694,67.886,67.8528,67.8611,29042.0
2017-05-01 15:25:00,81.73,81.74,81.7,81.73,15633.0,67.8611,67.8694,67.8362,67.8611,15633.0
2017-05-01 15:30:00,81.73,81.75,81.7,81.74,23867.0,67.8611,67.8777,67.8362,67.8694,23867.0
2017-05-01 15:35:00,81.75,81.75,81.66,81.67,29009.0,67.8777,67.8777,67.803,67.8113,29009.0
2017-05-01 15:40:00,81.66,81.68,81.64,81.64,14062.0,67.803,67.8196,67.7864,67.7864,14062.0
2017-05-01 15:45:00,81.65,81.65,81.59,81.61,32014.0,67.7947,67.7947,67.7448,67.7615,32014.0
2017-05-01 15:50:00,81.61,81.64,81.57,81.58,27978.0,67.7615,67.7864,67.7282,67.7365,27978.0
2017-05-01 15:55:00,81.59,81.59,81.5,81.51,71407.0,67.7448,67.7448,67.6701,67.6784,71407.0
2017-05-02 09:30:00,81.45,81.65,81.44,81.57,20134.0,67.6286,67.7947,67.6203,67.7282,20134.0
2017-05-02 09:35:00,81.59,81.78,81.57,81.76,20894.0,67.7448,67.9026,67.7282,67.886,20894.0
2017-05-02 09:40:00,81.77,81.79,81.73,81.78,12033.0,67.8943,67.9109,67.8611,67.9026,12033.0
2017-05-02 09:45:00,81.77,81.77,81.63,81.66,7941.0,67.8943,67.8943,67.7781,67.803,7941.0
2017-05-02 09:50:00,81.66,81.76,81.65,81.76,7938.0,67.803,67.886,67.7947,67.886,7938.0
2017-05-02 09:55:00,81.76,81.81,81.72,81.72,17958.0,67.886,67.9275,67.8528,67.8528,17958.0
2017-05-02 10:00:00,81.71,81.78,81.67,81.69,10721.0,67.8445,67.9026,67.8113,67.8279,10721.0
2017-05-02 10:05:00,81.69,81.71,81.6,81.62,11754.0,67.8279,67.8445,67.7532,67.7698,11754.0
2017-05-02 10:10:00,81.62,81.67,81.6,81.66,14528.0,67.7698,67.8113,67.7532,67.803,14528.0
2017-05-02 10:15:00,81.67,81.76,81.66,81.75,28925.0,67.8113,67.886,67.803,67.8777,28925.0
2017-05-02 10:20:00,81.74,81.75,81.62,81.73,12568.0,67.8694,67.8777,67.7698,67.8611,12568.0
2017-05-02 10:25:00,81.72,81.74,81.68,81.72,17830.0,67.8528,67.8694,67.8196,67.8528,17830.0
2017-05-02 10:30:00,81.7,81.74,81.68,81.69,10442.0,67.8362,67.8694,67.8196,67.8279,10442.0
2017-05-02 10:35:00,81.68,81.71,81.65,81.67,17795.0,67.8196,67.8445,67.7947,67.8113,17795.0
2017-05-02 10:40:00,81.68,81.7,81.62,81.7,18259.0,67.8196,67.8362,67.7698,67.8362,18259.0
2017-05-02 10:45:00,81.7,81.7,81.67,81.7,32289.0,67.8362,67.8362,67.8113,67.8362,32289.0
2017-05-02 10:50:00,81.7,81.8,81.68,81.77,14121.0,67.8362,67.9192,67.8196,67.8943,14121.0
2017-05-02 10:55:00,81.78,81.82,81.69,81.7,23123.0,67.9026,67.9358,67.8279,67.8362,23123.0
2017-05-02 11:00:00,81.69,81.76,81.69,81.76,7243.0,67.8279,67.886,67.8279,67.886,7243.0
2017-05-02 11:05:00,81.76,81.77,81.67,81.67,12516.0,67.886,67.8943,67.8113,67.8113,12516.0
2017-05-02 11:10:00,81.67,81.7,81.66,81.7,13067.0,67.8113,67.8362,67.803,67.8362,13067.0
2017-05-02 11:15:00,81.7,81.76,81.69,81.75,15509.0,67.8362,67.886,67.8279,67.8777,15509.0
2017-05-02 11:20:00,81.75,81.82,81.71,81.74,10217.0,67.8777,67.9358,67.8445,67.8694,10217.0
2017-05-02 11:25:00,81.74,81.77,81.71,81.77,7565.0,67.8694,67.8943,67.8445,67.8943,7565.0
2017-05-02 11:30:00,81.75,81.75,81.6,81.66,28992.0,67.8777,67.8777,67.7532,67.803,28992.0
2017-05-02 11:35:00,81.65,81.68,81.61,81.62,11979.0,67.7947,67.8196,67.7615,67.7698,11979.0
2017-05-02 11:40:00,81.62,81.69,81.62,81.69,12801.0,67.7698,67.8279,67.7698,67.8279,12801.0
2017-05-02 11:45:00,81.65,81.68,81.65,81.66,5996.0,67.7947,67.8196,67.7947,67.803,5996.0
2017-05-02 11:50:00,81.65,81.65,81.61,81.62,11560.0,67.7947,67.7947,67.7615,67.7698,11560.0
2017-05-02 11:55:00,81.63,81.69,81.62,81.68,14233.0,67.7781,67.8279,67.7698,67.8196,14233.0
2017-05-02 12:00:00,81.68,81.82,81.68,81.81,23733.0,67.8196,67.9358,67.8196,67.9275,23733.0
2017-05-02 12:05:00,81.81,81.85,81.8,81.82,10051.0,67.9275,67.9607,67.9192,67.9358,10051.0
2017-05-02 12:10:00,81.82,81.82,81.75,81.76,10730.0,67.9358,67.9358,67.8777,67.886,10730.0
2017-05-02 12:15:00,81.77,81.82,81.75,81.82,14054.0,67.8943,67.9358,67.8777,67.9358,14054.0
2017-05-02 12:20:00,81.8,81.83,81.79,81.82,13118.0,67.9192,67.9441,67.9109,67.9358,13118.0
2017-05-02 12:25:00,81.83,81.84,81.77,81.78,10107.0,67.9441,67.9524,67.8943,67.9026,10107.0
2017-05-02 12:30:00,81.78,81.79,81.76,81.77,3738.0,67.9026,67.9109,67.886,67.8943,3738.0
2017-05-02 12:35:00,81.78,81.88,81.76,81.86,20716.0,67.9026,67.9856,67.886,67.969,20716.0
2017-05-02 12:40:00,81.86,81.87,81.8,81.81,7410.0,67.969,67.9773,67.9192,67.9275,7410.0
2017-05-02 12:45:00,81.81,81.83,81.78,81.81,11640.0,67.9275,67.9441,67.9026,67.9275,11640.0
2017-05-02 12:50:00,81.8,81.8,81.76,81.77,7616.0,67.9192,67.9192,67.886,67.8943,7616.0
2017-05-02 12:55:00,81.78,81.8,81.77,81.78,7026.0,67.9026,67.9192,67.8943,67.9026,7026.0
2017-05-02 13:00:00,81.77,81.77,81.67,81.67,6200.0,67.8943,67.8943,67.8113,67.8113,6200.0
2017-05-02 13:05:00,81.67,81.69,81.66,81.69,6108.0,67.8113,67.8279,67.803,67.8279,6108.0
2017-05-02 13:10:00,81.68,81.75,81.67,81.74,8620.0,67.8196,67.8777,67.8113,67.8694,8620.0
2017-05-02 13:15:00,81.74,81.81,81.74,81.81,8084.0,67.8694,67.9275,67.8694,67.9275,8084.0
2017-05-02 13:20:00,81.8,81.8,81.72,81.75,7829.0,67.9192,67.9192,67.8528,67.8777,7829.0
2017-05-02 13:25:00,81.75,81.76,81.73,81.74,3649.0,67.8777,67.886,67.8611,67.8694,3649.0
2017-05-02 13:30:00,81.74,81.76,81.7,81.7,7231.0,67.8694,67.886,67.8362,67.8362,7231.0
2017-05-02 13:35:00,81.68,81.71,81.68,81.7,7421.0,67.8196,67.8445,67.8196,67.8362,7421.0
2017-05-02 13:40:00,81.71,81.71,81.67,81.68,8922.0,67.8445,67.8445,67.8113,67.8196,8922.0
2017-05-02 13:45:00,81.66,81.7,81.66,81.68,8776.0,67.803,67.8362,67.803,67.8196,8776.0
2017-05-02 13:50:00,81.66,81.68,81.65,81.67,8808.0,67.803,67.8196,67.7947,67.8113,8808.0
2017-05-02 13:55:00,81.67,81.69,81.65,81.69,7418.0,67.8113,67.8279,67.7947,67.8279,7418.0
2017-05-02 14:00:00,81.69,81.71,81.68,81.71,9444.0,67.8279,67.8445,67.8196,67.8445,9444.0
2017-05-02 14:05:00,81.7,81.71,81.69,81.7,6194.0,67.8362,67.8445,67.8279,67.8362,6194.0
2017-05-02 14:10:00,81.69,81.69,81.65,81.67,5010.0,67.8279,67.8279,67.7947,67.8113,5010.0
2017-05-02 14:15:00,81.66,81.67,81.65,81.67,10624.0,67.803,67.8113,67.7947,67.8113,10624.0
2017-05-02 14:20:00,81.68,81.68,81.61,81.63,11054.0,67.8196,67.8196,67.7615,67.7781,11054.0
2017-05-02 14:25:00,81.61,81.64,81.53,81.55,41716.0,67.7615,67.7864,67.695,67.7116,41716.0
2017-05-02 14:30:00,81.56,81.58,81.55,81.57,7724.0,67.7199,67.7365,67.7116,67.7282,7724.0
2017-05-02 14:35:00,81.57,81.61,81.56,81.58,16807.0,67.7282,67.7615,67.7199,67.7365,16807.0
2017-05-02 14:40:00,81.58,81.61,81.56,81.61,15203.0,67.7365,67.7615,67.7199,67.7615,15203.0
2017-05-02 14:45:00,81.61,81.65,81.57,81.6,22595.0,67.7615,67.7947,67.7282,67.7532,22595.0
2017-05-02 14:50:00,81.59,81.63,81.56,81.56,25649.0,67.7448,67.7781,67.7199,67.7199,25649.0
2017-05-02 14:55:00,81.56,81.61,81.53,81.61,13408.0,67.7199,67.7615,67.695,67.7615,13408.0
2017-05-02 15:00:00,81.6,81.61,81.55,81.59,21106.0,67.7532,67.7615,67.7116,67.7448,21106.0
2017-05-02 15:05:00,81.58,81.62,81.56,81.6,15116.0,67.7365,67.7698,67.7199,67.7532,15116.0
2017-05-02 15:10:00,81.6,81.61,81.55,81.55,32221.0,67.7532,67.7615,67.7116,67.7116,32221.0
2017-05-02 15:15:00,81.56,81.64,81.55,81.58,21127.0,67.7199,67.7864,67.7116,67.7365,21127.0
2017-05-02 15:20:00,81.58,81.72,81.58,81.7,36897.0,67.7365,67.8528,67.7365,67.8362,36897.0
2017-05-02 15:25:00,81.69,81.81,81.66,81.79,55528.0,67.8279,67.9275,67.803,67.9109,55528.0
2017-05-02 15:30:00,81.8,81.8,81.7,81.7,67594.0,67.9192,67.9192,67.8362,67.8362,67594.0
2017-05-02 15:35:00,81.7,81.75,81.64,81.68,74356.0,67.8362,67.8777,67.7864,67.8196,74356.0
2017-05-02 15:40:00,81.68,81.69,81.65,81.69,39617.0,67.8196,67.8279,67.7947,67.8279,39617.0
2017-05-02 15:45:00,81.69,81.76,81.68,81.75,70299.0,67.8279,67.886,67.8196,67.8777,70299.0
2017-05-02 15:50:00,81.75,81.76,81.71,81.73,72958.0,67.8777,67.886,67.8445,67.8611,72958.0
2017-05-02 15:55:00,81.74,81.85,81.74,81.8,158615.0,67.8694,67.9607,67.8694,67.9192,158615.0
2017-05-03 09:30:00,83.47,84.25,83.47,83.54,131787.0,69.3058,69.9535,69.3058,69.3639,131787.0
2017-05-03 09:35:00,83.55,84.16,83.51,83.95,69850.0,69.3723,69.8787,69.339,69.7044,69850.0
2017-05-03 09:40:00,83.95,84.09,83.79,83.89,73710.0,69.7044,69.8206,69.5715,69.6546,73710.0
2017-05-03 09:45:00,83.89,83.95,83.66,83.87,67522.0,69.6546,69.7044,69.4636,69.6379,67522.0
2017-05-03 09:50:00,83.86,84.06,83.84,84.06,94659.0,69.6296,69.7957,69.613,69.7957,94659.0
2017-05-03 09:55:00,84.1,84.44,84.04,84.36,63463.0,69.8289,70.1112,69.7791,70.0448,63463.0
2017-05-03 10:00:00,84.4,84.5,84.33,84.37,90584.0,70.078,70.161,70.0199,70.0531,90584.0
2017-05-03 10:05:00,84.37,84.78,84.36,84.48,68849.0,70.0531,70.3935,70.0448,70.1444,68849.0
2017-05-03 10:10:00,84.49,84.75,84.49,84.66,53444.0,70.1527,70.3686,70.1527,70.2939,53444.0
2017-05-03 10:15:00,84.66,84.66,84.14,84.14,38130.0,70.2939,70.2939,69.8621,69.8621,38130.0
2017-05-03 10:20:00,84.17,84.21,83.97,83.98,35560.0,69.887,69.9203,69.721,69.7293,35560.0
2017-05-03 10:25:00,83.98,84.11,83.87,84.09,30431.0,69.7293,69.8372,69.6379,69.8206,30431.0
2017-05-03 10:30:00,84.08,84.21,84.08,84.18,26781.0,69.8123,69.9203,69.8123,69.8953,26781.0
2017-05-03 10:35:00,84.17,84.39,84.16,84.36,33336.0,69.887,70.0697,69.8787,70.0448,33336.0
2017-05-03 10:40:00,84.36,84.42,84.28,84.35,28123.0,70.0448,70.0946,69.9784,70.0365,28123.0
2017-05-03 10:45:00,84.35,84.51,84.32,84.5,68278.0,70.0365,70.1693,70.0116,70.161,68278.0
2017-05-03 10:50:00,84.49,84.51,84.35,84.42,31709.0,70.1527,70.1693,70.0365,70.0946,31709.0
2017-05-03 10:55:00,84.41,84.42,84.19,84.2,66048.0,70.0863,70.0946,69.9036,69.912,66048.0
2017-05-03 11:00:00,84.2,84.32,84.17,84.25,30844.0,69.912,70.0116,69.887,69.9535,30844.0
2017-05-03 11:05:00,84.25,84.31,84.24,84.3,13958.0,69.9535,70.0033,69.9452,69.995,13958.0
2017-05-03 11:10:00,84.3,84.3,84.27,84.28,12882.0,69.995,69.995,69.9701,69.9784,12882.0
2017-05-03 11:15:00,84.27,84.33,84.26,84.3,29065.0,69.9701,70.0199,69.9618,69.995,29065.0
2017-05-03 11:20:00,84.3,84.3,84.21,84.21,20372.0,69.995,69.995,69.9203,69.9203,20372.0
2017-05-03 11:25:00,84.21,84.25,84.19,84.25,13272.0,69.9203,69.9535,69.9036,69.9535,13272.0
2017-05-03 11:30:00,84.26,84.31,84.25,84.27,17226.0,69.9618,70.0033,69.9535,69.9701,17226.0
2017-05-03 11:35:00,84.29,84.32,84.27,84.3,42254.0,69.9867,70.0116,69.9701,69.995,42254.0
2017-05-03 11:40:00,84.3,84.48,84.28,84.32,56739.0,69.995,70.1444,69.9784,70.0116,56739.0
2017-05-03 11:45:00,84.31,84.42,84.31,84.4,23596.0,70.0033,70.0946,70.0033,70.078,23596.0
2017-05-03 11:50:00,84.4,84.42,84.32,84.41,23108.0,70.078,70.0946,70.0116,70.0863,23108.0
2017-05-03 11:55:00,84.41,84.41,84.33,84.38,28149.0,70.0863,70.0863,70.0199,70.0614,28149.0
2017-05-03 12:00:00,84.39,84.5,84.39,84.45,20347.0,70.0697,70.161,70.0697,70.1195,20347.0
2017-05-03 12:05:00,84.45,84.68,84.43,84.65,21131.0,70.1195,70.3105,70.1029,70.2856,21131.0
2017-05-03 12:10:00,84.66,84.76,84.64,84.74,14523.0,70.2939,70.3769,70.2773,70.3603,14523.0
2017-05-03 12:15:00,84.75,84.79,84.71,84.75,19600.0,70.3686,70.4018,70.3354,70.3686,19600.0
2017-05-03 12:20:00,84.75,84.75,84.61,84.63,22565.0,70.3686,70.3686,70.2524,70.269,22565.0
2017-05-03 12:25:00,84.63,84.76,84.61,84.74,44810.0,70.269,70.3769,70.2524,70.3603,44810.0
2017-05-03 12:30:00,84.77,84.83,84.7,84.72,24001.0,70.3852,70.435,70.3271,70.3437,24001.0
2017-05-03 12:35:00,84.73,84.75,84.65,84.74,28845.0,70.352,70.3686,70.2856,70.3603,28845.0
2017-05-03 12:40:00,84.75,84.83,84.72,84.78,25231.0,70.3686,70.435,70.3437,70.3935,25231.0
2017-05-03 12:45:00,84.78,84.86,84.77,84.86,23298.0,70.3935,70.46,70.3852,70.46,23298.0
2017-05-03 12:50:00,84.86,84.86,84.76,84.78,20950.0,70.46,70.46,70.3769,70.3935,20950.0
2017-05-03 12:55:00,84.78,84.84,84.75,84.84,19604.0,70.3935,70.4433,70.3686,70.4433,19604.0
2017-05-03 13:00:00,84.84,84.86,84.79,84.79,16169.0,70.4433,70.46,70.4018,70.4018,16169.0
2017-05-03 13:05:00,84.79,84.79,84.63,84.66,47545.0,70.4018,70.4018,70.269,70.2939,47545.0
2017-05-03 13:10:00,84.67,84.78,84.63,84.68,48374.0,70.3022,70.3935,70.269,70.3105,48374.0
2017-05-03 13:15:00,84.68,84.84,84.68,84.83,19721.0,70.3105,70.4433,70.3105,70.435,19721.0
2017-05-03 13:20:00,84.85,84.87,84.81,84.82,15411.0,70.4517,70.4683,70.4184,70.4267,15411.0
2017-05-03 13:25:00,84.81,84.84,84.79,84.83,16164.0,70.4184,70.4433,70.4018,70.435,16164.0
2017-05-03 13:30:00,84.83,84.87,84.8,84.87,21411.0,70.435,70.4683,70.4101,70.4683,21411.0
2017-05-03 13:35:00,84.87,84.9,84.85,84.85,20830.0,70.4683,70.4932,70.4517,70.4517,20830.0
2017-05-03 13:40:00,84.85,84.94,84.84,84.9,21815.0,70.4517,70.5264,70.4433,70.4932,21815.0
2017-05-03 13:45:00,84.89,84.89,84.74,84.74,19308.0,70.4849,70.4849,70.3603,70.3603,19308.0
2017-05-03 13:50:00,84.76,84.79,84.73,84.73,14087.0,70.3769,70.4018,70.352,70.352,14087.0
2017-05-03 13:55:00,84.73,84.79,84.71,84.76,31368.0,70.352,70.4018,70.3354,70.3769,31368.0
2017-05-03 14:00:00,84.75,84.96,84.73,84.94,46199.0,70.3686,70.543,70.352,70.5264,46199.0
2017-05-03 14:05:00,84.99,85.0,84.87,84.92,64795.0,70.5679,70.5762,70.4683,70.5098,64795.0
2017-05-03 14:10:00,84.92,84.94,84.76,84.81,34150.0,70.5098,70.5264,70.3769,70.4184,34150.0
2017-05-03 14:15:00,84.81,84.81,84.62,84.69,79964.0,70.4184,70.4184,70.2607,70.3188,79964.0
2017-05-03 14:20:00,84.72,84.76,84.69,84.72,32156.0,70.3437,70.3769,70.3188,70.3437,32156.0
2017-05-03 14:25:00,84.73,84.83,84.69,84.8,34921.0,70.352,70.435,70.3188,70.4101,34921.0
2017-05-03 14:30:00,84.8,84.8,84.69,84.76,48471.0,70.4101,70.4101,70.3188,70.3769,48471.0
2017-05-03 14:35:00,84.76,84.76,84.69,84.73,34753.0,70.3769,70.3769,70.3188,70.352,34753.0
2017-05-03 14:40:00,84.73,84.82,84.69,84.82,29758.0,70.352,70.4267,70.3188,70.4267,29758.0
2017-05-03 14:45:00,84.81,84.83,84.73,84.74,35833.0,70.4184,70.435,70.352,70.3603,35833.0
2017-05-03 14:50:00,84.74,84.78,84.69,84.71,44144.0,70.3603,70.3935,70.3188,70.3354,44144.0
2017-05-03 14:55:00,84.7,84.76,84.62,84.66,52872.0,70.3271,70.3769,70.2607,70.2939,52872.0
2017-05-03 15:00:00,84.68,84.79,84.68,84.75,30731.0,70.3105,70.4018,70.3105,70.3686,30731.0
2017-05-03 15:05:00,84.76,84.76,84.69,84.7,49180.0,70.3769,70.3769,70.3188,70.3271,49180.0
2017-05-03 15:10:00,84.69,84.7,84.63,84.67,30585.0,70.3188,70.3271,70.269,70.3022,30585.0
2017-05-03 15:15:00,84.67,84.71,84.64,84.66,62219.0,70.3022,70.3354,70.2773,70.2939,62219.0
2017-05-03 15:20:00,84.66,84.73,84.65,84.7,59990.0,70.2939,70.352,70.2856,70.3271,59990.0
2017-05-03 15:25:00,84.69,84.81,84.67,84.78,46402.0,70.3188,70.4184,70.3022,70.3935,46402.0
2017-05-03 15:30:00,84.79,84.8,84.74,84.75,44395.0,70.4018,70.4101,70.3603,70.3686,44395.0
2017-05-03 15:35:00,84.75,84.8,84.75,84.8,56590.0,70.3686,70.4101,70.3686,70.4101,56590.0
2017-05-03 15:40:00,84.8,84.93,84.79,84.91,71878.0,70.4101,70.5181,70.4018,70.5015,71878.0
2017-05-03 15:45:00,84.91,84.91,84.83,84.86,92868.0,70.5015,70.5015,70.435,70.46,92868.0
2017-05-03 15:50:00,84.85,84.86,84.78,84.85,139526.0,70.4517,70.46,70.3935,70.4517,139526.0
2017-05-03 15:55:00,84.85,84.95,84.8,84.93,198784.0,70.4517,70.5347,70.4101,70.5181,198784.0
2017-05-04 09:30:00,85.11,85.71,85.11,85.71,88274.0,70.6675,71.1657,70.6675,71.1657,88274.0
2017-05-04 09:35:00,85.72,86.03,85.72,85.81,56521.0,71.174,71.4314,71.174,71.2487,56521.0
2017-05-04 09:40:00,85.86,85.86,85.6,85.63,28098.0,71.2903,71.2903,71.0744,71.0993,28098.0
2017-05-04 09:45:00,85.64,85.67,85.22,85.22,40577.0,71.1076,71.1325,70.7589,70.7589,40577.0
2017-05-04 09:50:00,85.26,85.36,85.25,85.32,41080.0,70.7921,70.8751,70.7838,70.8419,41080.0
2017-05-04 09:55:00,85.32,85.37,85.28,85.37,19921.0,70.8419,70.8834,70.8087,70.8834,19921.0
2017-05-04 10:00:00,85.37,85.37,85.14,85.16,27807.0,70.8834,70.8834,70.6924,70.709,27807.0
2017-05-04 10:05:00,85.16,85.19,85.11,85.13,27363.0,70.709,70.734,70.6675,70.6841,27363.0
2017-05-04 10:10:00,85.13,85.34,85.11,85.33,50209.0,70.6841,70.8585,70.6675,70.8502,50209.0
2017-05-04 10:15:00,85.33,85.45,85.31,85.39,14967.0,70.8502,70.9498,70.8336,70.9,14967.0
2017-05-04 10:20:00,85.41,85.51,85.41,85.51,13801.0,70.9166,70.9997,70.9166,70.9997,13801.0
2017-05-04 10:25:00,85.51,85.54,85.4,85.42,17350.0,70.9997,71.0246,70.9083,70.9249,17350.0
2017-05-04 10:30:00,85.44,85.52,85.42,85.49,20460.0,70.9415,71.008,70.9249,70.983,20460.0
2017-05-04 10:35:00,85.48,85.56,85.42,85.56,21920.0,70.9747,71.0412,70.9249,71.0412,21920.0
2017-05-04 10:40:00,85.54,85.59,85.5,85.59,27925.0,71.0246,71.0661,70.9914,71.0661,27925.0
2017-05-04 10:45:00,85.58,85.63,85.54,85.58,13436.0,71.0578,71.0993,71.0246,71.0578,13436.0
2017-05-04 10:50:00,85.57,85.59,85.5,85.51,13026.0,71.0495,71.0661,70.9914,70.9997,13026.0
2017-05-04 10:55:00,85.51,85.6,85.47,85.6,22724.0,70.9997,71.0744,70.9664,71.0744,22724.0
2017-05-04 11:00:00,85.6,85.67,85.59,85.67,15357.0,71.0744,71.1325,71.0661,71.1325,15357.0
2017-05-04 11:05:00,85.67,85.72,85.66,85.69,12554.0,71.1325,71.174,71.1242,71.1491,12554.0
2017-05-04 11:10:00,85.69,85.72,85.66,85.72,11973.0,71.1491,71.174,71.1242,71.174,11973.0
2017-05-04 11:15:00,85.7,85.72,85.61,85.67,24164.0,71.1574,71.174,71.0827,71.1325,24164.0
2017-05-04 11:20:00,85.67,85.72,85.67,85.68,13730.0,71.1325,71.174,71.1325,71.1408,13730.0
2017-05-04 11:25:00,85.69,85.69,85.62,85.64,10065.0,71.1491,71.1491,71.091,71.1076,10065.0
2017-05-04 11:30:00,85.64,85.72,85.59,85.66,49962.0,71.1076,71.174,71.0661,71.1242,49962.0
2017-05-04 11:35:00,85.65,85.69,85.63,85.68,17952.0,71.1159,71.1491,71.0993,71.1408,17952.0
2017-05-04 11:40:00,85.68,85.69,85.63,85.67,12186.0,71.1408,71.1491,71.0993,71.1325,12186.0
2017-05-04 11:45:00,85.68,85.75,85.66,85.75,16334.0,71.1408,71.1989,71.1242,71.1989,16334.0
2017-05-04 11:50:00,85.75,85.77,85.73,85.75,13144.0,71.1989,71.2155,71.1823,71.1989,13144.0
2017-05-04 11:55:00,85.74,85.74,85.56,85.57,17191.0,71.1906,71.1906,71.0412,71.0495,17191.0
2017-05-04 12:00:00,85.57,85.65,85.5,85.53,25285.0,71.0495,71.1159,70.9914,71.0163,25285.0
2017-05-04 12:05:00,85.54,85.54,85.5,85.53,2100.0,71.0246,71.0246,70.9914,71.0163,2100.0
2017-05-04 12:10:00,85.5,85.5,85.39,85.39,10461.0,70.9914,70.9914,70.9,70.9,10461.0
2017-05-04 12:15:00,85.38,85.4,85.27,85.28,11718.0,70.8917,70.9083,70.8004,70.8087,11718.0
2017-05-04 12:20:00,85.27,85.34,85.27,85.34,8602.0,70.8004,70.8585,70.8004,70.8585,8602.0
2017-05-04 12:25:00,85.32,85.39,85.31,85.39,11402.0,70.8419,70.9,70.8336,70.9,11402.0
2017-05-04 12:30:00,85.39,85.39,85.31,85.32,10166.0,70.9,70.9,70.8336,70.8419,10166.0
2017-05-04 12:35:00,85.34,85.4,85.31,85.39,17426.0,70.8585,70.9083,70.8336,70.9,17426.0
2017-05-04 12:40:00,85.39,85.44,85.37,85.44,16511.0,70.9,70.9415,70.8834,70.9415,16511.0
2017-05-04 12:45:00,85.44,85.53,85.44,85.52,12369.0,70.9415,71.0163,70.9415,71.008,12369.0
2017-05-04 12:50:00,85.51,85.56,85.5,85.53,9685.0,70.9997,71.0412,70.9914,71.0163,9685.0
2017-05-04 12:55:00,85.53,85.56,85.44,85.44,13950.0,71.0163,71.0412,70.9415,70.9415,13950.0
2017-05-04 13:00:00,85.44,85.55,85.44,85.55,18404.0,70.9415,71.0329,70.9415,71.0329,18404.0
2017-05-04 13:05:00,85.55,85.55,85.5,85.52,9011.0,71.0329,71.0329,70.9914,71.008,9011.0
2017-05-04 13:10:00,85.51,85.56,85.5,85.5,13972.0,70.9997,71.0412,70.9914,70.9914,13972.0
2017-05-04 13:15:00,85.51,85.53,85.47,85.48,9012.0,70.9997,71.0163,70.9664,70.9747,9012.0
2017-05-04 13:20:00,85.47,85.54,85.45,85.51,13839.0,70.9664,71.0246,70.9498,70.9997,13839.0
2017-05-04 13:25:00,85.51,85.56,85.51,85.55,8703.0,70.9997,71.0412,70.9997,71.0329,8703.0
2017-05-04 13:30:00,85.55,85.56,85.47,85.5,13264.0,71.0329,71.0412,70.9664,70.9914,13264.0
2017-05-04 13:35:00,85.49,85.56,85.49,85.55,9777.0,70.983,71.0412,70.983,71.0329,9777.0
2017-05-04 13:40:00,85.56,85.63,85.56,85.62,19214.0,71.0412,71.0993,71.0412,71.091,19214.0
2017-05-04 13:45:00,85.61,85.7,85.59,85.69,14893.0,71.0827,71.1574,71.0661,71.1491,14893.0
2017-05-04 13:50:00,85.7,85.7,85.5,85.56,24845.0,71.1574,71.1574,70.9914,71.0412,24845.0
2017-05-04 13:55:00,85.56,85.58,85.53,85.55,6921.0,71.0412,71.0578,71.0163,71.0329,6921.0
2017-05-04 14:00:00,85.55,85.59,85.55,85.56,9160.0,71.0329,71.0661,71.0329,71.0412,9160.0
2017-05-04 14:05:00,85.54,85.59,85.53,85.59,14512.0,71.0246,71.0661,71.0163,71.0661,14512.0
2017-05-04 14:10:00,85.59,85.6,85.52,85.55,15058.0,71.0661,71.0744,71.008,71.0329,15058.0
2017-05-04 14:15:00,85.56,85.56,85.42,85.44,14419.0,71.0412,71.0412,70.9249,70.9415,14419.0
2017-05-04 14:20:00,85.42,85.46,85.38,85.41,15046.0,70.9249,70.9581,70.8917,70.9166,15046.0
2017-05-04 14:25:00,85.43,85.49,85.43,85.49,14451.0,70.9332,70.983,70.9332,70.983,14451.0
2017-05-04 14:30:00,85.5,85.53,85.47,85.5,24042.0,70.9914,71.0163,70.9664,70.9914,24042.0
2017-05-04 14:35:00,85.52,85.56,85.5,85.52,18984.0,71.008,71.0412,70.9914,71.008,18984.0
2017-05-04 14:40:00,85.53,85.55,85.47,85.49,26882.0,71.0163,71.0329,70.9664,70.983,26882.0
2017-05-04 14:45:00,85.48,85.54,85.48,85.49,16620.0,70.9747,71.0246,70.9747,70.983,16620.0
2017-05-04 14:50:00,85.5,85.51,85.46,85.48,25635.0,70.9914,70.9997,70.9581,70.9747,25635.0
2017-05-04 14:55:00,85.47,85.49,85.41,85.42,23702.0,70.9664,70.983,70.9166,70.9249,23702.0
2017-05-04 15:00:00,85.43,85.43,85.34,85.4,29808.0,70.9332,70.9332,70.8585,70.9083,29808.0
2017-05-04 15:05:00,85.39,85.4,85.24,85.27,43117.0,70.9,70.9083,70.7755,70.8004,43117.0
2017-05-04 15:10:00,85.26,85.28,85.21,85.28,43934.0,70.7921,70.8087,70.7506,70.8087,43934.0
2017-05-04 15:15:00,85.28,85.29,85.25,85.28,21676.0,70.8087,70.817,70.7838,70.8087,21676.0
2017-05-04 15:20:00,85.28,85.35,85.27,85.33,28535.0,70.8087,70.8668,70.8004,70.8502,28535.0
2017-05-04 15:25:00,85.35,85.38,85.32,85.38,22970.0,70.8668,70.8917,70.8419,70.8917,22970.0
2017-05-04 15:30:00,85.38,85.49,85.38,85.47,43479.0,70.8917,70.983,70.8917,70.9664,43479.0
2017-05-04 15:35:00,85.46,85.48,85.42,85.46,41480.0,70.9581,70.9747,70.9249,70.9581,41480.0
2017-05-04 15:40:00,85.47,85.52,85.45,85.52,49956.0,70.9664,71.008,70.9498,71.008,49956.0
2017-05-04 15:45:00,85.52,85.54,85.47,85.52,49372.0,71.008,71.0246,70.9664,71.008,49372.0
2017-05-04 15:50:00,85.52,85.6,85.51,85.53,71196.0,71.008,71.0744,70.9997,71.0163,71196.0
2017-05-04 15:55:00,85.54,85.58,85.5,85.57,118543.0,71.0246,71.0578,70.9914,71.0495,118543.0
2017-05-05 09:30:00,85.73,85.76,85.6,85.76,25238.0,71.1823,71.2072,71.0744,71.2072,25238.0
2017-05-05 09:35:00,85.76,85.86,85.75,85.8,11609.0,71.2072,71.2903,71.1989,71.2404,11609.0
2017-05-05 09:40:00,85.85,85.87,85.77,85.77,27185.0,71.282,71.2986,71.2155,71.2155,27185.0
2017-05-05 09:45:00,85.8,85.81,85.73,85.75,9076.0,71.2404,71.2487,71.1823,71.1989,9076.0
2017-05-05 09:50:00,85.75,85.8,85.67,85.7,11049.0,71.1989,71.2404,71.1325,71.1574,11049.0
2017-05-05 09:55:00,85.7,85.7,85.67,85.67,5878.0,71.1574,71.1574,71.1325,71.1325,5878.0
2017-05-05 10:00:00,85.67,85.71,85.62,85.67,42233.0,71.1325,71.1657,71.091,71.1325,42233.0
2017-05-05 10:05:00,85.67,85.74,85.63,85.73,16950.0,71.1325,71.1906,71.0993,71.1823,16950.0
2017-05-05 10:10:00,85.72,85.72,85.59,85.6,15495.0,71.174,71.174,71.0661,71.0744,15495.0
2017-05-05 10:15:00,85.59,85.64,85.54,85.61,36638.0,71.0661,71.1076,71.0246,71.0827,36638.0
2017-05-05 10:20:00,85.62,85.66,85.61,85.64,8843.0,71.091,71.1242,71.0827,71.1076,8843.0
2017-05-05 10:25:00,85.64,85.64,85.5,85.62,13041.0,71.1076,71.1076,70.9914,71.091,13041.0
2017-05-05 10:30:00,85.59,85.61,85.44,85.45,15015.0,71.0661,71.0827,70.9415,70.9498,15015.0
2017-05-05 10:35:00,85.45,85.45,85.37,85.38,15415.0,70.9498,70.9498,70.8834,70.8917,15415.0
2017-05-05 10:40:00,85.4,85.41,85.36,85.36,17903.0,70.9083,70.9166,70.8751,70.8751,17903.0
2017-05-05 10:45:00,85.37,85.39,85.34,85.37,10075.0,70.8834,70.9,70.8585,70.8834,10075.0
2017-05-05 10:50:00,85.37,85.45,85.36,85.43,10782.0,70.8834,70.9498,70.8751,70.9332,10782.0
2017-05-05 10:55:00,85.44,85.44,85.36,85.39,14254.0,70.9415,70.9415,70.8751,70.9,14254.0
2017-05-05 11:00:00,85.41,85.41,85.37,85.41,19172.0,70.9166,70.9166,70.8834,70.9166,19172.0
2017-05-05 11:05:00,85.4,85.4,85.32,85.33,12530.0,70.9083,70.9083,70.8419,70.8502,12530.0
2017-05-05 11:10:00,85.35,85.39,85.33,85.38,8585.0,70.8668,70.9,70.8502,70.8917,8585.0
2017-05-05 11:15:00,85.38,85.4,85.35,85.37,9395.0,70.8917,70.9083,70.8668,70.8834,9395.0
2017-05-05 11:20:00,85.37,85.39,85.33,85.33,6033.0,70.8834,70.9,70.8502,70.8502,6033.0
2017-05-05 11:25:00,85.35,85.39,85.35,85.39,9682.0,70.8668,70.9,70.8668,70.9,9682.0
2017-05-05 11:30:00,85.38,85.41,85.36,85.37,12166.0,70.8917,70.9166,70.8751,70.8834,12166.0
2017-05-05 11:35:00,85.37,85.4,85.35,85.4,13373.0,70.8834,70.9083,70.8668,70.9083,13373.0
2017-05-05 11:40:00,85.4,85.42,85.37,85.38,13517.0,70.9083,70.9249,70.8834,70.8917,13517.0
2017-05-05 11:45:00,85.38,85.38,85.3,85.32,12837.0,70.8917,70.8917,70.8253,70.8419,12837.0
2017-05-05 11:50:00,85.32,85.34,85.29,85.33,11966.0,70.8419,70.8585,70.817,70.8502,11966.0
2017-05-05 11:55:00,85.33,85.33,85.27,85.33,11994.0,70.8502,70.8502,70.8004,70.8502,11994.0
2017-05-05 12:00:00,85.31,85.39,85.31,85.39,14339.0,70.8336,70.9,70.8336,70.9,14339.0
2017-05-05 12:05:00,85.39,85.4,85.35,85.36,11645.0,70.9,70.9083,70.8668,70.8751,11645.0
2017-05-05 12:10:00,85.36,85.36,85.32,85.33,6970.0,70.8751,70.8751,70.8419,70.8502,6970.0
2017-05-05 12:15:00,85.32,85.34,85.3,85.31,9017.0,70.8419,70.8585,70.8253,70.8336,9017.0
2017-05-05 12:20:00,85.3,85.32,85.28,85.28,7324.0,70.8253,70.8419,70.8087,70.8087,7324.0
2017-05-05 12:25:00,85.28,85.32,85.26,85.31,17660.0,70.8087,70.8419,70.7921,70.8336,17660.0
2017-05-05 12:30:00,85.31,85.34,85.3,85.31,8536.0,70.8336,70.8585,70.8253,70.8336,8536.0
2017-05-05 12:35:00,85.32,85.35,85.3,85.32,6698.0,70.8419,70.8668,70.8253,70.8419,6698.0
2017-05-05 12:40:00,85.32,85.34,85.32,85.34,4870.0,70.8419,70.8585,70.8419,70.8585,4870.0
2017-05-05 12:45:00,85.33,85.39,85.33,85.36,14599.0,70.8502,70.9,70.8502,70.8751,14599.0
2017-05-05 12:50:00,85.36,85.36,85.32,85.32,10311.0,70.8751,70.8751,70.8419,70.8419,10311.0
2017-05-05 12:55:00,85.33,85.36,85.32,85.34,8586.0,70.8502,70.8751,70.8419,70.8585,8586.0
2017-05-05 13:00:00,85.34,85.36,85.32,85.32,6297.0,70.8585,70.8751,70.8419,70.8419,6297.0
2017-05-05 13:05:00,85.33,85.34,85.3,85.3,6440.0,70.8502,70.8585,70.8253,70.8253,6440.0
2017-05-05 13:10:00,85.3,85.31,85.27,85.3,12647.0,70.8253,70.8336,70.8004,70.8253,12647.0
2017-05-05 13:15:00,85.3,85.31,85.28,85.3,6894.0,70.8253,70.8336,70.8087,70.8253,6894.0
2017-05-05 13:20:00,85.3,85.31,85.28,85.29,9663.0,70.8253,70.8336,70.8087,70.817,9663.0
2017-05-05 13:25:00,85.29,85.3,85.27,85.28,7933.0,70.817,70.8253,70.8004,70.8087,7933.0
2017-05-05 13:30:00,85.28,85.3,85.28,85.28,6641.0,70.8087,70.8253,70.8087,70.8087,6641.0
2017-05-05 13:35:00,85.29,85.31,85.27,85.29,12398.0,70.817,70.8336,70.8004,70.817,12398.0
2017-05-05 13:40:00,85.29,85.3,85.25,85.25,9604.0,70.817,70.8253,70.7838,70.7838,9604.0
2017-05-05 13:45:00,85.27,85.27,85.25,85.27,6679.0,70.8004,70.8004,70.7838,70.8004,6679.0
2017-05-05 13:50:00,85.27,85.28,85.24,85.25,13388.0,70.8004,70.8087,70.7755,70.7838,13388.0
2017-05-05 13:55:00,85.25,85.27,85.24,85.25,10208.0,70.7838,70.8004,70.7755,70.7838,10208.0
2017-05-05 14:00:00,85.25,85.35,85.25,85.34,49303.0,70.7838,70.8668,70.7838,70.8585,49303.0
2017-05-05 14:05:00,85.33,85.36,85.32,85.36,12251.0,70.8502,70.8751,70.8419,70.8751,12251.0
2017-05-05 14:10:00,85.34,85.35,85.28,85.29,15928.0,70.8585,70.8668,70.8087,70.817,15928.0
2017-05-05 14:15:00,85.28,85.31,85.26,85.29,12074.0,70.8087,70.8336,70.7921,70.817,12074.0
2017-05-05 14:20:00,85.3,85.33,85.29,85.33,7573.0,70.8253,70.8502,70.817,70.8502,7573.0
2017-05-05 14:25:00,85.32,85.34,85.3,85.31,22671.0,70.8419,70.8585,70.8253,70.8336,22671.0
2017-05-05 14:30:00,85.31,85.34,85.3,85.31,11138.0,70.8336,70.8585,70.8253,70.8336,11138.0
2017-05-05 14:35:00,85.31,85.33,85.31,85.33,7308.0,70.8336,70.8502,70.8336,70.8502,7308.0
2017-05-05 14:40:00,85.31,85.36,85.31,85.35,14973.0,70.8336,70.8751,70.8336,70.8668,14973.0
2017-05-05 14:45:00,85.34,85.43,85.34,85.42,17440.0,70.8585,70.9332,70.8585,70.9249,17440.0
2017-05-05 14:50:00,85.41,85.44,85.37,85.38,12411.0,70.9166,70.9415,70.8834,70.8917,12411.0
2017-05-05 14:55:00,85.38,85.4,85.37,85.38,10609.0,70.8917,70.9083,70.8834,70.8917,10609.0
2017-05-05 15:00:00,85.37,85.38,85.31,85.35,17871.0,70.8834,70.8917,70.8336,70.8668,17871.0
2017-05-05 15:05:00,85.36,85.42,85.35,85.41,17698.0,70.8751,70.9249,70.8668,70.9166,17698.0
2017-05-05 15:10:00,85.4,85.43,85.39,85.42,23635.0,70.9083,70.9332,70.9,70.9249,23635.0
2017-05-05 15:15:00,85.43,85.46,85.42,85.45,23515.0,70.9332,70.9581,70.9249,70.9498,23515.0
2017-05-05 15:20:00,85.45,85.46,85.4,85.41,26222.0,70.9498,70.9581,70.9083,70.9166,26222.0
2017-05-05 15:25:00,85.41,85.41,85.37,85.38,17021.0,70.9166,70.9166,70.8834,70.8917,17021.0
2017-05-05 15:30:00,85.38,85.42,85.36,85.38,46892.0,70.8917,70.9249,70.8751,70.8917,46892.0
2017-05-05 15:35:00,85.39,85.39,85.36,85.37,46892.0,70.9,70.9,70.8751,70.8834,46892.0
2017-05-05 15:40:00,85.37,85.38,85.35,85.36,28374.0,70.8834,70.8917,70.8668,70.8751,28374.0
2017-05-05 15:45:00,85.35,85.38,85.35,85.35,64353.0,70.8668,70.8917,70.8668,70.8668,64353.0
2017-05-05 15:50:00,85.36,85.38,85.34,85.36,39463.0,70.8751,70.8917,70.8585,70.8751,39463.0
2017-05-05 15:55:00,85.36,85.46,85.36,85.46,98692.0,70.8751,70.9581,70.8751,70.9581,98692.0
2017-05-08 09:30:00,85.46,85.48,85.29,85.46,20874.0,70.9581,70.9747,70.817,70.9581,20874.0
2017-05-08 09:35:00,85.49,85.49,85.33,85.34,7982.0,70.983,70.983,70.8502,70.8585,7982.0
2017-05-08 09:40:00,85.33,85.33,85.24,85.27,5453.0,70.8502,70.8502,70.7755,70.8004,5453.0
2017-05-08 09:45:00,85.23,85.28,85.2,85.23,13121.0,70.7672,70.8087,70.7423,70.7672,13121.0
2017-05-08 09:50:00,85.27,85.45,85.26,85.41,8926.0,70.8004,70.9498,70.7921,70.9166,8926.0
2017-05-08 09:55:00,85.42,85.48,85.39,85.47,7057.0,70.9249,70.9747,70.9,70.9664,7057.0
2017-05-08 10:00:00,85.45,85.49,85.43,85.48,13788.0,70.9498,70.983,70.9332,70.9747,13788.0
2017-05-08 10:05:00,85.47,85.47,85.3,85.3,16035.0,70.9664,70.9664,70.8253,70.8253,16035.0
2017-05-08 10:10:00,85.3,85.35,85.27,85.35,19581.0,70.8253,70.8668,70.8004,70.8668,19581.0
2017-05-08 10:15:00,85.34,85.38,85.32,85.37,8436.0,70.8585,70.8917,70.8419,70.8834,8436.0
2017-05-08 10:20:00,85.37,85.39,85.26,85.29,21295.0,70.8834,70.9,70.7921,70.817,21295.0
2017-05-08 10:25:00,85.29,85.29,85.24,85.24,22312.0,70.817,70.817,70.7755,70.7755,22312.0
2017-05-08 10:30:00,85.24,85.26,85.1,85.11,19286.0,70.7755,70.7921,70.6592,70.6675,19286.0
2017-05-08 10:35:00,85.12,85.12,85.07,85.09,12579.0,70.6758,70.6758,70.6343,70.6509,12579.0
2017-05-08 10:40:00,85.1,85.1,85.07,85.09,13756.0,70.6592,70.6592,70.6343,70.6509,13756.0
2017-05-08 10:45:00,85.1,85.11,85.03,85.03,24727.0,70.6592,70.6675,70.6011,70.6011,24727.0
2017-05-08 10:50:00,85.04,85.05,84.97,85.0,17800.0,70.6094,70.6177,70.5513,70.5762,17800.0
2017-05-08 10:55:00,84.98,85.16,84.98,85.15,18886.0,70.5596,70.709,70.5596,70.7007,18886.0
2017-05-08 11:00:00,85.15,85.17,85.04,85.05,26225.0,70.7007,70.7174,70.6094,70.6177,26225.0
2017-05-08 11:05:00,85.06,85.1,84.98,84.99,23640.0,70.626,70.6592,70.5596,70.5679,23640.0
2017-05-08 11:10:00,84.99,85.0,84.97,84.99,7128.0,70.5679,70.5762,70.5513,70.5679,7128.0
2017-05-08 11:15:00,85.0,85.12,84.99,85.1,20797.0,70.5762,70.6758,70.5679,70.6592,20797.0
2017-05-08 11:20:00,85.1,85.1,85.0,85.0,41388.0,70.6592,70.6592,70.5762,70.5762,41388.0
2017-05-08 11:25:00,85.0,85.03,84.95,85.01,12353.0,70.5762,70.6011,70.5347,70.5845,12353.0
2017-05-08 11:30:00,85.02,85.05,84.94,84.97,26419.0,70.5928,70.6177,70.5264,70.5513,26419.0
2017-05-08 11:35:00,84.96,84.97,84.92,84.94,23006.0,70.543,70.5513,70.5098,70.5264,23006.0
2017-05-08 11:40:00,84.94,84.94,84.91,84.91,12881.0,70.5264,70.5264,70.5015,70.5015,12881.0
2017-05-08 11:45:00,84.92,84.94,84.91,84.92,9844.0,70.5098,70.5264,70.5015,70.5098,9844.0
2017-05-08 11:50:00,84.92,84.94,84.91,84.93,8615.0,70.5098,70.5264,70.5015,70.5181,8615.0
2017-05-08 11:55:00,84.93,84.94,84.89,84.91,8832.0,70.5181,70.5264,70.4849,70.5015,8832.0
2017-05-08 12:00:00,84.9,84.92,84.87,84.87,8136.0,70.4932,70.5098,70.4683,70.4683,8136.0
2017-05-08 12:05:00,84.86,84.86,84.8,84.81,13904.0,70.46,70.46,70.4101,70.4184,13904.0
2017-05-08 12:10:00,84.81,84.84,84.79,84.84,16486.0,70.4184,70.4433,70.4018,70.4433,16486.0
2017-05-08 12:15:00,84.84,84.87,84.83,84.87,11113.0,70.4433,70.4683,70.435,70.4683,11113.0
2017-05-08 12:20:00,84.87,84.88,84.85,84.85,10835.0,70.4683,70.4766,70.4517,70.4517,10835.0
2017-05-08 12:25:00,84.85,84.86,84.82,84.84,13852.0,70.4517,70.46,70.4267,70.4433,13852.0
2017-05-08 12:30:00,84.85,84.85,84.83,84.83,9625.0,70.4517,70.4517,70.435,70.435,9625.0
2017-05-08 12:35:00,84.84,84.85,84.8,84.82,10598.0,70.4433,70.4517,70.4101,70.4267,10598.0
2017-05-08 12:40:00,84.81,84.84,84.8,84.84,7523.0,70.4184,70.4433,70.4101,70.4433,7523.0
2017-05-08 12:45:00,84.84,84.88,84.83,84.85,11415.0,70.4433,70.4766,70.435,70.4517,11415.0
2017-05-08 12:50:00,84.85,84.87,84.84,84.85,9100.0,70.4517,70.4683,70.4433,70.4517,9100.0
2017-05-08 12:55:00,84.85,84.85,84.79,84.8,9736.0,70.4517,70.4517,70.4018,70.4101,9736.0
2017-05-08 13:00:00,84.8,84.81,84.79,84.8,9352.0,70.4101,70.4184,70.4018,70.4101,9352.0
2017-05-08 13:05:00,84.8,84.82,84.79,84.8,11904.0,70.4101,70.4267,70.4018,70.4101,11904.0
2017-05-08 13:10:00,84.81,84.82,84.79,84.79,9130.0,70.4184,70.4267,70.4018,70.4018,9130.0
2017-05-08 13:15:00,84.79,84.82,84.78,84.79,9268.0,70.4018,70.4267,70.3935,70.4018,9268.0
2017-05-08 13:20:00,84.78,84.8,84.78,84.78,5464.0,70.3935,70.4101,70.3935,70.3935,5464.0
2017-05-08 13:25:00,84.78,84.79,84.76,84.77,9002.0,70.3935,70.4018,70.3769,70.3852,9002.0
2017-05-08 13:30:00,84.77,84.79,84.76,84.77,9714.0,70.3852,70.4018,70.3769,70.3852,9714.0
2017-05-08 13:35:00,84.77,84.86,84.77,84.85,22256.0,70.3852,70.46,70.3852,70.4517,22256.0
2017-05-08 13:40:00,84.84,84.91,84.84,84.91,6828.0,70.4433,70.5015,70.4433,70.5015,6828.0
2017-05-08 13:45:00,84.92,84.93,84.87,84.87,7968.0,70.5098,70.5181,70.4683,70.4683,7968.0
2017-05-08 13:50:00,84.87,84.95,84.87,84.95,6022.0,70.4683,70.5347,70.4683,70.5347,6022.0
2017-05-08 13:55:00,84.95,84.95,84.91,84.93,9007.0,70.5347,70.5347,70.5015,70.5181,9007.0
2017-05-08 14:00:00,84.92,84.94,84.9,84.91,52984.0,70.5098,70.5264,70.4932,70.5015,52984.0
2017-05-08 14:05:00,84.91,84.92,84.84,84.88,13946.0,70.5015,70.5098,70.4433,70.4766,13946.0
2017-05-08 14:10:00,84.88,84.9,84.82,84.82,5865.0,70.4766,70.4932,70.4267,70.4267,5865.0
2017-05-08 14:15:00,84.82,84.83,84.76,84.79,5865.0,70.4267,70.435,70.3769,70.4018,5865.0
2017-05-08 14:20:00,84.79,84.81,84.77,84.79,7654.0,70.4018,70.4184,70.3852,70.4018,7654.0
2017-05-08 14:25:00,84.79,84.8,84.75,84.75,8564.0,70.4018,70.4101,70.3686,70.3686,8564.0
2017-05-08 14:30:00,84.76,84.77,84.73,84.75,9257.0,70.3769,70.3852,70.352,70.3686,9257.0
2017-05-08 14:35:00,84.77,84.79,84.77,84.78,4300.0,70.3852,70.4018,70.3852,70.3935,4300.0
2017-05-08 14:40:00,84.79,84.79,84.74,84.75,10549.0,70.4018,70.4018,70.3603,70.3686,10549.0
2017-05-08 14:45:00,84.75,84.76,84.71,84.72,21471.0,70.3686,70.3769,70.3354,70.3437,21471.0
2017-05-08 14:50:00,84.72,84.73,84.71,84.71,8220.0,70.3437,70.352,70.3354,70.3354,8220.0
2017-05-08 14:55:00,84.7,84.71,84.68,84.7,8748.0,70.3271,70.3354,70.3105,70.3271,8748.0
2017-05-08 15:00:00,84.7,84.71,84.67,84.67,13006.0,70.3271,70.3354,70.3022,70.3022,13006.0
2017-05-08 15:05:00,84.67,84.68,84.64,84.65,24101.0,70.3022,70.3105,70.2773,70.2856,24101.0
2017-05-08 15:10:00,84.66,84.68,84.63,84.66,34765.0,70.2939,70.3105,70.269,70.2939,34765.0
2017-05-08 15:15:00,84.66,84.73,84.65,84.72,22465.0,70.2939,70.352,70.2856,70.3437,22465.0
2017-05-08 15:20:00,84.73,84.73,84.68,84.69,10729.0,70.352,70.352,70.3105,70.3188,10729.0
2017-05-08 15:25:00,84.69,84.7,84.65,84.67,13368.0,70.3188,70.3271,70.2856,70.3022,13368.0
2017-05-08 15:30:00,84.67,84.74,84.67,84.73,35572.0,70.3022,70.3603,70.3022,70.352,35572.0
2017-05-08 15:35:00,84.73,84.75,84.71,84.75,41132.0,70.352,70.3686,70.3354,70.3686,41132.0
2017-05-08 15:40:00,84.76,84.78,84.74,84.75,31007.0,70.3769,70.3935,70.3603,70.3686,31007.0
2017-05-08 15:45:00,84.74,84.75,84.68,84.73,32447.0,70.3603,70.3686,70.3105,70.352,32447.0
2017-05-08 15:50:00,84.72,84.76,84.72,84.74,35568.0,70.3437,70.3769,70.3437,70.3603,35568.0
2017-05-08 15:55:00,84.74,84.81,84.73,84.75,95847.0,70.3603,70.4184,70.352,70.3686,95847.0
2017-05-09 09:30:00,84.77,84.98,84.77,84.86,17939.0,70.3852,70.5596,70.3852,70.46,17939.0
2017-05-09 09:35:00,84.83,84.83,84.76,84.79,3700.0,70.435,70.435,70.3769,70.4018,3700.0
2017-05-09 09:40:00,84.78,84.86,84.7,84.83,6536.0,70.3935,70.46,70.3271,70.435,6536.0
2017-05-09 09:45:00,84.83,84.85,84.77,84.84,10967.0,70.435,70.4517,70.3852,70.4433,10967.0
2017-05-09 09:50:00,84.83,84.88,84.79,84.86,19295.0,70.435,70.4766,70.4018,70.46,19295.0
2017-05-09 09:55:00,84.86,84.88,84.78,84.81,7842.0,70.46,70.4766,70.3935,70.4184,7842.0
2017-05-09 10:00:00,84.82,84.83,84.69,84.7,14754.0,70.4267,70.435,70.3188,70.3271,14754.0
2017-05-09 10:05:00,84.72,84.83,84.72,84.78,73848.0,70.3437,70.435,70.3437,70.3935,73848.0
2017-05-09 10:10:00,84.77,84.85,84.74,84.84,21866.0,70.3852,70.4517,70.3603,70.4433,21866.0
2017-05-09 10:15:00,84.84,84.96,84.83,84.93,23779.0,70.4433,70.543,70.435,70.5181,23779.0
2017-05-09 10:20:00,84.95,84.96,84.85,84.89,16200.0,70.5347,70.543,70.4517,70.4849,16200.0
2017-05-09 10:25:00,84.88,84.89,84.81,84.81,17815.0,70.4766,70.4849,70.4184,70.4184,17815.0
2017-05-09 10:30:00,84.82,84.82,84.7,84.7,12309.0,70.4267,70.4267,70.3271,70.3271,12309.0
2017-05-09 10:35:00,84.72,84.75,84.67,84.7,15287.0,70.3437,70.3686,70.3022,70.3271,15287.0
2017-05-09 10:40:00,84.71,84.71,84.65,84.65,11343.0,70.3354,70.3354,70.2856,70.2856,11343.0
2017-05-09 10:45:00,84.65,84.76,84.65,84.73,11730.0,70.2856,70.3769,70.2856,70.352,11730.0
2017-05-09 10:50:00,84.73,84.76,84.69,84.73,20380.0,70.352,70.3769,70.3188,70.352,20380.0
2017-05-09 10:55:00,84.73,84.74,84.7,84.7,11238.0,70.352,70.3603,70.3271,70.3271,11238.0
2017-05-09 11:00:00,84.72,84.8,84.7,84.8,17143.0,70.3437,70.4101,70.3271,70.4101,17143.0
2017-05-09 11:05:00,84.79,84.88,84.79,84.82,10351.0,70.4018,70.4766,70.4018,70.4267,10351.0
2017-05-09 11:10:00,84.82,84.82,84.77,84.77,5649.0,70.4267,70.4267,70.3852,70.3852,5649.0
2017-05-09 11:15:00,84.78,84.79,84.72,84.73,6539.0,70.3935,70.4018,70.3437,70.352,6539.0
2017-05-09 11:20:00,84.72,84.76,84.7,84.7,6692.0,70.3437,70.3769,70.3271,70.3271,6692.0
2017-05-09 11:25:00,84.65,84.68,84.64,84.64,5399.0,70.2856,70.3105,70.2773,70.2773,5399.0
2017-05-09 11:30:00,84.66,84.7,84.63,84.69,14633.0,70.2939,70.3271,70.269,70.3188,14633.0
2017-05-09 11:35:00,84.7,84.71,84.64,84.65,11857.0,70.3271,70.3354,70.2773,70.2856,11857.0
2017-05-09 11:40:00,84.66,84.75,84.66,84.69,9343.0,70.2939,70.3686,70.2939,70.3188,9343.0
2017-05-09 11:45:00,84.69,84.71,84.67,84.69,31189.0,70.3188,70.3354,70.3022,70.3188,31189.0
2017-05-09 11:50:00,84.69,84.76,84.69,84.74,26650.0,70.3188,70.3769,70.3188,70.3603,26650.0
2017-05-09 11:55:00,84.75,84.75,84.72,84.75,15890.0,70.3686,70.3686,70.3437,70.3686,15890.0
2017-05-09 12:00:00,84.76,84.8,84.76,84.8,9112.0,70.3769,70.4101,70.3769,70.4101,9112.0
2017-05-09 12:05:00,84.8,84.82,84.77,84.81,11701.0,70.4101,70.4267,70.3852,70.4184,11701.0
2017-05-09 12:10:00,84.81,84.81,84.75,84.75,14196.0,70.4184,70.4184,70.3686,70.3686,14196.0
2017-05-09 12:15:00,84.76,84.77,84.73,84.74,3416.0,70.3769,70.3852,70.352,70.3603,3416.0
2017-05-09 12:20:00,84.74,84.75,84.7,84.72,9092.0,70.3603,70.3686,70.3271,70.3437,9092.0
2017-05-09 12:25:00,84.73,84.74,84.65,84.66,7524.0,70.352,70.3603,70.2856,70.2939,7524.0
2017-05-09 12:30:00,84.67,84.68,84.63,84.66,16376.0,70.3022,70.3105,70.269,70.2939,16376.0
2017-05-09 12:35:00,84.66,84.69,84.63,84.64,8280.0,70.2939,70.3188,70.269,70.2773,8280.0
2017-05-09 12:40:00,84.64,84.71,84.64,84.66,8873.0,70.2773,70.3354,70.2773,70.2939,8873.0
2017-05-09 12:45:00,84.67,84.72,84.67,84.7,11063.0,70.3022,70.3437,70.3022,70.3271,11063.0
2017-05-09 12:50:00,84.69,84.71,84.68,84.7,14987.0,70.3188,70.3354,70.3105,70.3271,14987.0
2017-05-09 12:55:00,84.69,84.71,84.68,84.71,7802.0,70.3188,70.3354,70.3105,70.3354,7802.0
2017-05-09 13:00:00,84.71,84.74,84.69,84.73,10538.0,70.3354,70.3603,70.3188,70.352,10538.0
2017-05-09 13:05:00,84.75,84.81,84.74,84.81,26468.0,70.3686,70.4184,70.3603,70.4184,26468.0
2017-05-09 13:10:00,84.81,84.83,84.79,84.81,19002.0,70.4184,70.435,70.4018,70.4184,19002.0
2017-05-09 13:15:00,84.82,84.84,84.81,84.83,6929.0,70.4267,70.4433,70.4184,70.435,6929.0
2017-05-09 13:20:00,84.83,84.83,84.76,84.8,16097.0,70.435,70.435,70.3769,70.4101,16097.0
2017-05-09 13:25:00,84.8,84.8,84.73,84.75,21291.0,70.4101,70.4101,70.352,70.3686,21291.0
2017-05-09 13:30:00,84.75,84.77,84.73,84.75,9993.0,70.3686,70.3852,70.352,70.3686,9993.0
2017-05-09 13:35:00,84.74,84.75,84.68,84.7,33249.0,70.3603,70.3686,70.3105,70.3271,33249.0
2017-05-09 13:40:00,84.69,84.78,84.69,84.78,6946.0,70.3188,70.3935,70.3188,70.3935,6946.0
2017-05-09 13:45:00,84.78,84.78,84.71,84.71,8900.0,70.3935,70.3935,70.3354,70.3354,8900.0
2017-05-09 13:50:00,84.71,84.75,84.69,84.71,26594.0,70.3354,70.3686,70.3188,70.3354,26594.0
2017-05-09 13:55:00,84.71,84.75,84.7,84.73,35534.0,70.3354,70.3686,70.3271,70.352,35534.0
2017-05-09 14:00:00,84.73,84.74,84.71,84.73,22323.0,70.352,70.3603,70.3354,70.352,22323.0
2017-05-09 14:05:00,84.72,84.73,84.65,84.66,19551.0,70.3437,70.352,70.2856,70.2939,19551.0
2017-05-09 14:10:00,84.65,84.67,84.62,84.63,29516.0,70.2856,70.3022,70.2607,70.269,29516.0
2017-05-09 14:15:00,84.62,84.67,84.61,84.64,31772.0,70.2607,70.3022,70.2524,70.2773,31772.0
2017-05-09 14:20:00,84.65,84.66,84.6,84.61,18802.0,70.2856,70.2939,70.2441,70.2524,18802.0
2017-05-09 14:25:00,84.62,84.62,84.56,84.57,10482.0,70.2607,70.2607,70.2109,70.2192,10482.0
2017-05-09 14:30:00,84.57,84.6,84.56,84.56,7613.0,70.2192,70.2441,70.2109,70.2109,7613.0
2017-05-09 14:35:00,84.56,84.6,84.56,84.59,9495.0,70.2109,70.2441,70.2109,70.2358,9495.0
2017-05-09 14:40:00,84.58,84.58,84.55,84.56,7056.0,70.2275,70.2275,70.2026,70.2109,7056.0
2017-05-09 14:45:00,84.57,84.62,84.57,84.61,11580.0,70.2192,70.2607,70.2192,70.2524,11580.0
2017-05-09 14:50:00,84.61,84.63,84.6,84.62,7500.0,70.2524,70.269,70.2441,70.2607,7500.0
2017-05-09 14:55:00,84.61,84.62,84.6,84.6,9665.0,70.2524,70.2607,70.2441,70.2441,9665.0
2017-05-09 15:00:00,84.61,84.62,84.54,84.55,11991.0,70.2524,70.2607,70.1943,70.2026,11991.0
2017-05-09 15:05:00,84.54,84.58,84.53,84.53,12143.0,70.1943,70.2275,70.186,70.186,12143.0
2017-05-09 15:10:00,84.53,84.54,84.49,84.49,15185.0,70.186,70.1943,70.1527,70.1527,15185.0
2017-05-09 15:15:00,84.5,84.5,84.39,84.39,20964.0,70.161,70.161,70.0697,70.0697,20964.0
2017-05-09 15:20:00,84.39,84.41,84.38,84.39,21370.0,70.0697,70.0863,70.0614,70.0697,21370.0
2017-05-09 15:25:00,84.4,84.4,84.36,84.36,19398.0,70.078,70.078,70.0448,70.0448,19398.0
2017-05-09 15:30:00,84.36,84.37,84.26,84.3,39672.0,70.0448,70.0531,69.9618,69.995,39672.0
2017-05-09 15:35:00,84.31,84.32,84.18,84.2,30279.0,70.0033,70.0116,69.8953,69.912,30279.0
2017-05-09 15:40:00,84.2,84.22,84.09,84.15,38736.0,69.912,69.9286,69.8206,69.8704,38736.0
2017-05-09 15:45:00,84.15,84.17,84.14,84.16,46826.0,69.8704,69.887,69.8621,69.8787,46826.0
2017-05-09 15:50:00,84.15,84.17,84.08,84.11,58970.0,69.8704,69.887,69.8123,69.8372,58970.0
2017-05-09 15:55:00,84.11,84.2,84.1,84.17,88621.0,69.8372,69.912,69.8289,69.887,88621.0
2017-05-10 09:30:00,84.21,84.42,84.07,84.39,27508.0,69.9203,70.0946,69.804,70.0697,27508.0
2017-05-10 09:35:00,84.37,84.37,84.19,84.26,47976.0,70.0531,70.0531,69.9036,69.9618,47976.0
2017-05-10 09:40:00,84.26,84.31,84.21,84.27,44315.0,69.9618,70.0033,69.9203,69.9701,44315.0
2017-05-10 09:45:00,84.26,84.33,84.18,84.21,14940.0,69.9618,70.0199,69.8953,69.9203,14940.0
2017-05-10 09:50:00,84.22,84.48,84.21,84.48,16082.0,69.9286,70.1444,69.9203,70.1444,16082.0
2017-05-10 09:55:00,84.46,84.48,84.41,84.43,15061.0,70.1278,70.1444,70.0863,70.1029,15061.0
2017-05-10 10:00:00,84.43,84.5,84.42,84.49,14382.0,70.1029,70.161,70.0946,70.1527,14382.0
2017-05-10 10:05:00,84.48,84.54,84.46,84.53,11455.0,70.1444,70.1943,70.1278,70.186,11455.0
2017-05-10 10:10:00,84.53,84.63,84.53,84.63,12478.0,70.186,70.269,70.186,70.269,12478.0
2017-05-10 10:15:00,84.63,84.63,84.51,84.51,14260.0,70.269,70.269,70.1693,70.1693,14260.0
2017-05-10 10:20:00,84.51,84.55,84.49,84.55,6914.0,70.1693,70.2026,70.1527,70.2026,6914.0
2017-05-10 10:25:00,84.53,84.53,84.46,84.49,20181.0,70.186,70.186,70.1278,70.1527,20181.0
2017-05-10 10:30:00,84.5,84.5,84.42,84.5,11155.0,70.161,70.161,70.0946,70.161,11155.0
2017-05-10 10:35:00,84.5,84.52,84.38,84.38,17208.0,70.161,70.1777,70.0614,70.0614,17208.0
2017-05-10 10:40:00,84.38,84.44,84.37,84.44,16098.0,70.0614,70.1112,70.0531,70.1112,16098.0
2017-05-10 10:45:00,84.46,84.53,84.46,84.47,13989.0,70.1278,70.186,70.1278,70.1361,13989.0
2017-05-10 10:50:00,84.47,84.49,84.41,84.41,20142.0,70.1361,70.1527,70.0863,70.0863,20142.0
2017-05-10 10:55:00,84.41,84.43,84.38,84.42,11079.0,70.0863,70.1029,70.0614,70.0946,11079.0
2017-05-10 11:00:00,84.41,84.48,84.37,84.47,12193.0,70.0863,70.1444,70.0531,70.1361,12193.0
2017-05-10 11:05:00,84.48,84.52,84.44,84.5,10726.0,70.1444,70.1777,70.1112,70.161,10726.0
2017-05-10 11:10:00,84.5,84.52,84.48,84.49,11470.0,70.161,70.1777,70.1444,70.1527,11470.0
2017-05-10 11:15:00,84.48,84.5,84.41,84.42,27103.0,70.1444,70.161,70.0863,70.0946,27103.0
2017-05-10 11:20:00,84.42,84.42,84.38,84.42,14383.0,70.0946,70.0946,70.0614,70.0946,14383.0
2017-05-10 11:25:00,84.42,84.42,84.37,84.38,14197.0,70.0946,70.0946,70.0531,70.0614,14197.0
2017-05-10 11:30:00,84.39,84.4,84.36,84.4,7762.0,70.0697,70.078,70.0448,70.078,7762.0
2017-05-10 11:35:00,84.4,84.42,84.37,84.38,16182.0,70.078,70.0946,70.0531,70.0614,16182.0
2017-05-10 11:40:00,84.38,84.4,84.36,84.39,7063.0,70.0614,70.078,70.0448,70.0697,7063.0
2017-05-10 11:45:00,84.4,84.42,84.35,84.39,13202.0,70.078,70.0946,70.0365,70.0697,13202.0
2017-05-10 11:50:00,84.39,84.39,84.32,84.34,7340.0,70.0697,70.0697,70.0116,70.0282,7340.0
2017-05-10 11:55:00,84.35,84.37,84.32,84.33,9693.0,70.0365,70.0531,70.0116,70.0199,9693.0
2017-05-10 12:00:00,84.33,84.37,84.32,84.37,8422.0,70.0199,70.0531,70.0116,70.0531,8422.0
2017-05-10 12:05:00,84.37,84.42,84.37,84.41,9347.0,70.0531,70.0946,70.0531,70.0863,9347.0
2017-05-10 12:10:00,84.42,84.46,84.41,84.46,8798.0,70.0946,70.1278,70.0863,70.1278,8798.0
2017-05-10 12:15:00,84.47,84.49,84.46,84.49,12643.0,70.1361,70.1527,70.1278,70.1527,12643.0
2017-05-10 12:20:00,84.49,84.51,84.4,84.41,11563.0,70.1527,70.1693,70.078,70.0863,11563.0
2017-05-10 12:25:00,84.41,84.45,84.39,84.39,9834.0,70.0863,70.1195,70.0697,70.0697,9834.0
2017-05-10 12:30:00,84.4,84.41,84.38,84.41,4206.0,70.078,70.0863,70.0614,70.0863,4206.0
2017-05-10 12:35:00,84.41,84.41,84.37,84.38,4303.0,70.0863,70.0863,70.0531,70.0614,4303.0
2017-05-10 12:40:00,84.38,84.4,84.37,84.37,7200.0,70.0614,70.078,70.0531,70.0531,7200.0
2017-05-10 12:45:00,84.37,84.41,84.35,84.4,8038.0,70.0531,70.0863,70.0365,70.078,8038.0
2017-05-10 12:50:00,84.4,84.41,84.38,84.4,5509.0,70.078,70.0863,70.0614,70.078,5509.0
2017-05-10 12:55:00,84.4,84.43,84.39,84.43,7851.0,70.078,70.1029,70.0697,70.1029,7851.0
2017-05-10 13:00:00,84.43,84.48,84.42,84.47,7268.0,70.1029,70.1444,70.0946,70.1361,7268.0
2017-05-10 13:05:00,84.46,84.47,84.37,84.37,10431.0,70.1278,70.1361,70.0531,70.0531,10431.0
2017-05-10 13:10:00,84.38,84.38,84.33,84.33,7770.0,70.0614,70.0614,70.0199,70.0199,7770.0
2017-05-10 13:15:00,84.32,84.39,84.3,84.38,12789.0,70.0116,70.0697,69.995,70.0614,12789.0
2017-05-10 13:20:00,84.39,84.4,84.34,84.37,9038.0,70.0697,70.078,70.0282,70.0531,9038.0
2017-05-10 13:25:00,84.37,84.39,84.34,84.34,10621.0,70.0531,70.0697,70.0282,70.0282,10621.0
2017-05-10 13:30:00,84.35,84.36,84.33,84.33,8292.0,70.0365,70.0448,70.0199,70.0199,8292.0
2017-05-10 13:35:00,84.32,84.39,84.31,84.39,5903.0,70.0116,70.0697,70.0033,70.0697,5903.0
2017-05-10 13:40:00,84.4,84.41,84.36,84.36,22322.0,70.078,70.0863,70.0448,70.0448,22322.0
2017-05-10 13:45:00,84.37,84.42,84.36,84.4,9445.0,70.0531,70.0946,70.0448,70.078,9445.0
2017-05-10 13:50:00,84.4,84.42,84.39,84.41,7731.0,70.078,70.0946,70.0697,70.0863,7731.0
2017-05-10 13:55:00,84.42,84.44,84.42,84.43,9754.0,70.0946,70.1112,70.0946,70.1029,9754.0
2017-05-10 14:00:00,84.42,84.43,84.39,84.41,11485.0,70.0946,70.1029,70.0697,70.0863,11485.0
2017-05-10 14:05:00,84.4,84.42,84.37,84.42,11558.0,70.078,70.0946,70.0531,70.0946,11558.0
2017-05-10 14:10:00,84.43,84.44,84.4,84.41,11377.0,70.1029,70.1112,70.078,70.0863,11377.0
2017-05-10 14:15:00,84.42,84.42,84.38,84.39,8611.0,70.0946,70.0946,70.0614,70.0697,8611.0
2017-05-10 14:20:00,84.39,84.39,84.33,84.35,8053.0,70.0697,70.0697,70.0199,70.0365,8053.0
2017-05-10 14:25:00,84.35,84.38,84.34,84.34,9208.0,70.0365,70.0614,70.0282,70.0282,9208.0
2017-05-10 14:30:00,84.35,84.39,84.35,84.38,14071.0,70.0365,70.0697,70.0365,70.0614,14071.0
2017-05-10 14:35:00,84.38,84.39,84.36,84.38,13768.0,70.0614,70.0697,70.0448,70.0614,13768.0
2017-05-10 14:40:00,84.39,84.41,84.38,84.41,6715.0,70.0697,70.0863,70.0614,70.0863,6715.0
2017-05-10 14:45:00,84.41,84.42,84.35,84.36,15088.0,70.0863,70.0946,70.0365,70.0448,15088.0
2017-05-10 14:50:00,84.37,84.37,84.35,84.36,21401.0,70.0531,70.0531,70.0365,70.0448,21401.0
2017-05-10 14:55:00,84.35,84.37,84.35,84.36,12340.0,70.0365,70.0531,70.0365,70.0448,12340.0
2017-05-10 15:00:00,84.36,84.36,84.35,84.36,15245.0,70.0448,70.0448,70.0365,70.0448,15245.0
2017-05-10 15:05:00,84.36,84.36,84.35,84.36,20310.0,70.0448,70.0448,70.0365,70.0448,20310.0
2017-05-10 15:10:00,84.36,84.39,84.34,84.34,52376.0,70.0448,70.0697,70.0282,70.0282,52376.0
2017-05-10 15:15:00,84.35,84.35,84.2,84.21,44485.0,70.0365,70.0365,69.912,69.9203,44485.0
2017-05-10 15:20:00,84.2,84.28,84.2,84.28,18893.0,69.912,69.9784,69.912,69.9784,18893.0
2017-05-10 15:25:00,84.28,84.28,84.21,84.21,23822.0,69.9784,69.9784,69.9203,69.9203,23822.0
2017-05-10 15:30:00,84.22,84.22,84.18,84.18,35744.0,69.9286,69.9286,69.8953,69.8953,35744.0
2017-05-10 15:35:00,84.19,84.2,84.17,84.2,39975.0,69.9036,69.912,69.887,69.912,39975.0
2017-05-10 15:40:00,84.2,84.23,84.19,84.23,32727.0,69.912,69.9369,69.9036,69.9369,32727.0
2017-05-10 15:45:00,84.23,84.25,84.2,84.24,53335.0,69.9369,69.9535,69.912,69.9452,53335.0
2017-05-10 15:50:00,84.23,84.24,84.21,84.22,56922.0,69.9369,69.9452,69.9203,69.9286,56922.0
2017-05-10 15:55:00,84.21,84.3,84.21,84.28,89868.0,69.9203,69.995,69.9203,69.9784,89868.0
2017-05-11 09:30:00,83.97,84.24,83.97,84.15,16038.0,69.721,69.9452,69.721,69.8704,16038.0
2017-05-11 09:35:00,84.2,84.23,84.1,84.12,5400.0,69.912,69.9369,69.8289,69.8455,5400.0
2017-05-11 09:40:00,84.12,84.12,83.97,83.97,5572.0,69.8455,69.8455,69.721,69.721,5572.0
2017-05-11 09:45:00,84.01,84.02,83.89,83.93,6615.0,69.7542,69.7625,69.6546,69.6878,6615.0
2017-05-11 09:50:00,83.92,83.93,83.83,83.9,6308.0,69.6795,69.6878,69.6047,69.6629,6308.0
2017-05-11 09:55:00,83.87,83.89,83.79,83.84,10067.0,69.6379,69.6546,69.5715,69.613,10067.0
2017-05-11 10:00:00,83.85,83.87,83.69,83.75,23570.0,69.6213,69.6379,69.4885,69.5383,23570.0
2017-05-11 10:05:00,83.75,83.85,83.75,83.84,8976.0,69.5383,69.6213,69.5383,69.613,8976.0
2017-05-11 10:10:00,83.87,83.9,83.85,83.9,5515.0,69.6379,69.6629,69.6213,69.6629,5515.0
2017-05-11 10:15:00,83.9,83.94,83.76,83.77,14913.0,69.6629,69.6961,69.5466,69.5549,14913.0
2017-05-11 10:20:00,83.77,83.79,83.64,83.67,15776.0,69.5549,69.5715,69.447,69.4719,15776.0
2017-05-11 10:25:00,83.67,83.72,83.65,83.67,13945.0,69.4719,69.5134,69.4553,69.4719,13945.0
2017-05-11 10:30:00,83.67,83.67,83.59,83.6,25921.0,69.4719,69.4719,69.4055,69.4138,25921.0
2017-05-11 10:35:00,83.61,83.61,83.51,83.55,35350.0,69.4221,69.4221,69.339,69.3723,35350.0
2017-05-11 10:40:00,83.55,83.71,83.54,83.71,63066.0,69.3723,69.5051,69.3639,69.5051,63066.0
2017-05-11 10:45:00,83.71,83.74,83.6,83.6,31485.0,69.5051,69.53,69.4138,69.4138,31485.0
2017-05-11 10:50:00,83.6,83.62,83.51,83.58,65939.0,69.4138,69.4304,69.339,69.3972,65939.0
2017-05-11 10:55:00,83.58,83.58,83.49,83.57,64007.0,69.3972,69.3972,69.3224,69.3889,64007.0
2017-05-11 11:00:00,83.56,83.69,83.55,83.63,135660.0,69.3806,69.4885,69.3723,69.4387,135660.0
2017-05-11 11:05:00,83.65,83.68,83.63,83.65,20200.0,69.4553,69.4802,69.4387,69.4553,20200.0
2017-05-11 11:10:00,83.65,83.65,83.54,83.56,58173.0,69.4553,69.4553,69.3639,69.3806,58173.0
2017-05-11 11:15:00,83.56,83.6,83.52,83.54,107612.0,69.3806,69.4138,69.3473,69.3639,107612.0
2017-05-11 11:20:00,83.54,83.55,83.5,83.54,28654.0,69.3639,69.3723,69.3307,69.3639,28654.0
2017-05-11 11:25:00,83.54,83.54,83.49,83.5,23597.0,69.3639,69.3639,69.3224,69.3307,23597.0
2017-05-11 11:30:00,83.49,83.54,83.47,83.51,43564.0,69.3224,69.3639,69.3058,69.339,43564.0
2017-05-11 11:35:00,83.5,83.5,83.43,83.44,28370.0,69.3307,69.3307,69.2726,69.2809,28370.0
2017-05-11 11:40:00,83.45,83.47,83.43,83.44,21745.0,69.2892,69.3058,69.2726,69.2809,21745.0
2017-05-11 11:45:00,83.43,83.46,83.39,83.4,103856.0,69.2726,69.2975,69.2394,69.2477,103856.0
2017-05-11 11:50:00,83.4,83.42,83.37,83.37,70774.0,69.2477,69.2643,69.2228,69.2228,70774.0
2017-05-11 11:55:00,83.37,83.38,83.34,83.35,35549.0,69.2228,69.2311,69.1979,69.2062,35549.0
2017-05-11 12:00:00,83.35,83.37,83.33,83.36,44549.0,69.2062,69.2228,69.1896,69.2145,44549.0
2017-05-11 12:05:00,83.36,83.36,83.25,83.27,75548.0,69.2145,69.2145,69.1232,69.1398,75548.0
2017-05-11 12:10:00,83.27,83.63,83.19,83.61,86888.0,69.1398,69.4387,69.0733,69.4221,86888.0
2017-05-11 12:15:00,83.62,83.78,83.62,83.78,12583.0,69.4304,69.5632,69.4304,69.5632,12583.0
2017-05-11 12:20:00,83.8,83.8,83.72,83.76,18126.0,69.5798,69.5798,69.5134,69.5466,18126.0
2017-05-11 12:25:00,83.76,83.78,83.64,83.76,26161.0,69.5466,69.5632,69.447,69.5466,26161.0
2017-05-11 12:30:00,83.76,83.8,83.72,83.78,12813.0,69.5466,69.5798,69.5134,69.5632,12813.0
2017-05-11 12:35:00,83.78,83.85,83.77,83.82,16447.0,69.5632,69.6213,69.5549,69.5964,16447.0
2017-05-11 12:40:00,83.82,83.84,83.81,83.83,9299.0,69.5964,69.613,69.5881,69.6047,9299.0
2017-05-11 12:45:00,83.84,83.87,83.82,83.82,9279.0,69.613,69.6379,69.5964,69.5964,9279.0
2017-05-11 12:50:00,83.82,83.85,83.79,83.84,13097.0,69.5964,69.6213,69.5715,69.613,13097.0
2017-05-11 12:55:00,83.85,83.87,83.83,83.86,12470.0,69.6213,69.6379,69.6047,69.6296,12470.0
2017-05-11 13:00:00,83.86,83.87,83.84,83.86,7824.0,69.6296,69.6379,69.613,69.6296,7824.0
2017-05-11 13:05:00,83.85,83.89,83.85,83.86,8572.0,69.6213,69.6546,69.6213,69.6296,8572.0
2017-05-11 13:10:00,83.86,83.88,83.85,83.88,6936.0,69.6296,69.6463,69.6213,69.6463,6936.0
2017-05-11 13:15:00,83.88,83.93,83.88,83.89,9740.0,69.6463,69.6878,69.6463,69.6546,9740.0
2017-05-11 13:20:00,83.89,83.91,83.85,83.86,6386.0,69.6546,69.6712,69.6213,69.6296,6386.0
2017-05-11 13:25:00,83.86,83.86,83.79,83.8,10292.0,69.6296,69.6296,69.5715,69.5798,10292.0
2017-05-11 13:30:00,83.81,83.81,83.8,83.81,1629.0,69.5881,69.5881,69.5798,69.5881,1629.0
2017-05-11 13:35:00,83.81,83.83,83.79,83.83,18603.0,69.5881,69.6047,69.5715,69.6047,18603.0
2017-05-11 13:40:00,83.82,83.96,83.82,83.92,16949.0,69.5964,69.7127,69.5964,69.6795,16949.0
2017-05-11 13:45:00,83.93,83.95,83.92,83.94,3740.0,69.6878,69.7044,69.6795,69.6961,3740.0
2017-05-11 13:50:00,83.94,83.99,83.94,83.97,12807.0,69.6961,69.7376,69.6961,69.721,12807.0
2017-05-11 13:55:00,83.96,83.98,83.95,83.96,8475.0,69.7127,69.7293,69.7044,69.7127,8475.0
2017-05-11 14:00:00,83.97,84.01,83.95,84.01,9076.0,69.721,69.7542,69.7044,69.7542,9076.0
2017-05-11 14:05:00,84.0,84.01,83.92,83.94,19573.0,69.7459,69.7542,69.6795,69.6961,19573.0
2017-05-11 14:10:00,83.95,83.95,83.92,83.95,13024.0,69.7044,69.7044,69.6795,69.7044,13024.0
2017-05-11 14:15:00,83.96,84.09,83.96,84.09,13546.0,69.7127,69.8206,69.7127,69.8206,13546.0
2017-05-11 14:20:00,84.09,84.13,84.07,84.08,13654.0,69.8206,69.8538,69.804,69.8123,13654.0
2017-05-11 14:25:00,84.07,84.08,84.01,84.04,11131.0,69.804,69.8123,69.7542,69.7791,11131.0
2017-05-11 14:30:00,84.04,84.05,83.98,84.0,14176.0,69.7791,69.7874,69.7293,69.7459,14176.0
2017-05-11 14:35:00,84.0,84.04,83.96,83.97,16263.0,69.7459,69.7791,69.7127,69.721,16263.0
2017-05-11 14:40:00,83.97,84.03,83.97,84.02,14766.0,69.721,69.7708,69.721,69.7625,14766.0
2017-05-11 14:45:00,84.02,84.02,83.98,84.0,13302.0,69.7625,69.7625,69.7293,69.7459,13302.0
2017-05-11 14:50:00,84.01,84.03,83.97,84.03,23272.0,69.7542,69.7708,69.721,69.7708,23272.0
2017-05-11 14:55:00,84.01,84.02,83.95,83.97,12512.0,69.7542,69.7625,69.7044,69.721,12512.0
2017-05-11 15:00:00,83.99,84.03,83.98,83.98,16487.0,69.7376,69.7708,69.7293,69.7293,16487.0
2017-05-11 15:05:00,83.99,84.0,83.96,83.96,23460.0,69.7376,69.7459,69.7127,69.7127,23460.0
2017-05-11 15:10:00,83.97,83.98,83.94,83.97,24351.0,69.721,69.7293,69.6961,69.721,24351.0
2017-05-11 15:15:00,83.99,84.05,83.97,83.98,30861.0,69.7376,69.7874,69.721,69.7293,30861.0
2017-05-11 15:20:00,83.98,83.99,83.94,83.98,133779.0,69.7293,69.7376,69.6961,69.7293,133779.0
2017-05-11 15:25:00,83.98,84.02,83.96,84.01,17644.0,69.7293,69.7625,69.7127,69.7542,17644.0
2017-05-11 15:30:00,84.02,84.03,83.99,84.03,21422.0,69.7625,69.7708,69.7376,69.7708,21422.0
2017-05-11 15:35:00,84.03,84.1,84.02,84.06,29032.0,69.7708,69.8289,69.7625,69.7957,29032.0
2017-05-11 15:40:00,84.07,84.07,84.03,84.05,27796.0,69.804,69.804,69.7708,69.7874,27796.0
2017-05-11 15:45:00,84.05,84.1,84.03,84.09,61619.0,69.7874,69.8289,69.7708,69.8206,61619.0
2017-05-11 15:50:00,84.1,84.11,84.06,84.06,58071.0,69.8289,69.8372,69.7957,69.7957,58071.0
2017-05-11 15:55:00,84.06,84.07,83.92,83.96,90236.0,69.7957,69.804,69.6795,69.7127,90236.0
2017-05-12 09:30:00,83.81,83.81,83.53,83.61,110539.0,69.5881,69.5881,69.3556,69.4221,110539.0
2017-05-12 09:35:00,83.64,83.87,83.61,83.86,17335.0,69.447,69.6379,69.4221,69.6296,17335.0
2017-05-12 09:40:00,83.9,84.02,83.85,84.02,14054.0,69.6629,69.7625,69.6213,69.7625,14054.0
2017-05-12 09:45:00,84.01,84.07,83.93,83.93,11511.0,69.7542,69.804,69.6878,69.6878,11511.0
2017-05-12 09:50:00,83.96,84.25,83.94,84.23,35781.0,69.7127,69.9535,69.6961,69.9369,35781.0
2017-05-12 09:55:00,84.23,84.33,84.22,84.3,18168.0,69.9369,70.0199,69.9286,69.995,18168.0
2017-05-12 10:00:00,84.27,84.29,84.18,84.19,37632.0,69.9701,69.9867,69.8953,69.9036,37632.0
2017-05-12 10:05:00,84.2,84.28,84.19,84.23,30282.0,69.912,69.9784,69.9036,69.9369,30282.0
2017-05-12 10:10:00,84.25,84.31,84.22,84.31,19890.0,69.9535,70.0033,69.9286,70.0033,19890.0
2017-05-12 10:15:00,84.32,84.32,84.2,84.22,10240.0,70.0116,70.0116,69.912,69.9286,10240.0
2017-05-12 10:20:00,84.23,84.39,84.23,84.39,35246.0,69.9369,70.0697,69.9369,70.0697,35246.0
2017-05-12 10:25:00,84.39,84.42,84.27,84.42,20110.0,70.0697,70.0946,69.9701,70.0946,20110.0
2017-05-12 10:30:00,84.41,84.42,84.39,84.41,19013.0,70.0863,70.0946,70.0697,70.0863,19013.0
2017-05-12 10:35:00,84.42,84.45,84.4,84.42,22029.0,70.0946,70.1195,70.078,70.0946,22029.0
2017-05-12 10:40:00,84.41,84.53,84.41,84.53,22499.0,70.0863,70.186,70.0863,70.186,22499.0
2017-05-12 10:45:00,84.55,84.57,84.51,84.57,13121.0,70.2026,70.2192,70.1693,70.2192,13121.0
2017-05-12 10:50:00,84.56,84.58,84.47,84.48,17472.0,70.2109,70.2275,70.1361,70.1444,17472.0
2017-05-12 10:55:00,84.47,84.54,84.47,84.53,13190.0,70.1361,70.1943,70.1361,70.186,13190.0
2017-05-12 11:00:00,84.52,84.53,84.43,84.53,17456.0,70.1777,70.186,70.1029,70.186,17456.0
2017-05-12 11:05:00,84.53,84.6,84.53,84.58,25163.0,70.186,70.2441,70.186,70.2275,25163.0
2017-05-12 11:10:00,84.57,84.59,84.47,84.49,8756.0,70.2192,70.2358,70.1361,70.1527,8756.0
2017-05-12 11:15:00,84.48,84.48,84.41,84.41,14595.0,70.1444,70.1444,70.0863,70.0863,14595.0
2017-05-12 11:20:00,84.41,84.44,84.38,84.41,17382.0,70.0863,70.1112,70.0614,70.0863,17382.0
2017-05-12 11:25:00,84.39,84.4,84.33,84.4,13681.0,70.0697,70.078,70.0199,70.078,13681.0
2017-05-12 11:30:00,84.39,84.52,84.39,84.5,17234.0,70.0697,70.1777,70.0697,70.161,17234.0
2017-05-12 11:35:00,84.49,84.49,84.43,84.46,23365.0,70.1527,70.1527,70.1029,70.1278,23365.0
2017-05-12 11:40:00,84.45,84.46,84.43,84.44,9671.0,70.1195,70.1278,70.1029,70.1112,9671.0
2017-05-12 11:45:00,84.43,84.44,84.38,84.38,11392.0,70.1029,70.1112,70.0614,70.0614,11392.0
2017-05-12 11:50:00,84.39,84.42,84.36,84.4,18249.0,70.0697,70.0946,70.0448,70.078,18249.0
2017-05-12 11:55:00,84.39,84.41,84.35,84.4,10756.0,70.0697,70.0863,70.0365,70.078,10756.0
2017-05-12 12:00:00,84.41,84.42,84.37,84.4,15946.0,70.0863,70.0946,70.0531,70.078,15946.0
2017-05-12 12:05:00,84.41,84.42,84.36,84.39,15398.0,70.0863,70.0946,70.0448,70.0697,15398.0
2017-05-12 12:10:00,84.39,84.44,84.37,84.42,12146.0,70.0697,70.1112,70.0531,70.0946,12146.0
2017-05-12 12:15:00,84.42,84.43,84.38,84.43,9790.0,70.0946,70.1029,70.0614,70.1029,9790.0
2017-05-12 12:20:00,84.42,84.43,84.38,84.4,8281.0,70.0946,70.1029,70.0614,70.078,8281.0
2017-05-12 12:25:00,84.4,84.42,84.39,84.4,9381.0,70.078,70.0946,70.0697,70.078,9381.0
2017-05-12 12:30:00,84.4,84.42,84.39,84.41,9258.0,70.078,70.0946,70.0697,70.0863,9258.0
2017-05-12 12:35:00,84.42,84.46,84.4,84.45,11313.0,70.0946,70.1278,70.078,70.1195,11313.0
2017-05-12 12:40:00,84.44,84.49,84.44,84.49,11256.0,70.1112,70.1527,70.1112,70.1527,11256.0
2017-05-12 12:45:00,84.48,84.49,84.45,84.48,8855.0,70.1444,70.1527,70.1195,70.1444,8855.0
2017-05-12 12:50:00,84.48,84.48,84.4,84.41,10324.0,70.1444,70.1444,70.078,70.0863,10324.0
2017-05-12 12:55:00,84.39,84.39,84.34,84.37,32553.0,70.0697,70.0697,70.0282,70.0531,32553.0
2017-05-12 13:00:00,84.38,84.38,84.32,84.32,7686.0,70.0614,70.0614,70.0116,70.0116,7686.0
2017-05-12 13:05:00,84.32,84.34,84.3,84.34,7175.0,70.0116,70.0282,69.995,70.0282,7175.0
2017-05-12 13:10:00,84.34,84.4,84.33,84.4,13401.0,70.0282,70.078,70.0199,70.078,13401.0
2017-05-12 13:15:00,84.4,84.41,84.37,84.38,9304.0,70.078,70.0863,70.0531,70.0614,9304.0
2017-05-12 13:20:00,84.39,84.47,84.38,84.44,11157.0,70.0697,70.1361,70.0614,70.1112,11157.0
2017-05-12 13:25:00,84.44,84.46,84.39,84.39,12991.0,70.1112,70.1278,70.0697,70.0697,12991.0
2017-05-12 13:30:00,84.4,84.4,84.35,84.38,19454.0,70.078,70.078,70.0365,70.0614,19454.0
2017-05-12 13:35:00,84.38,84.38,84.32,84.35,8699.0,70.0614,70.0614,70.0116,70.0365,8699.0
2017-05-12 13:40:00,84.34,84.4,84.32,84.37,35156.0,70.0282,70.078,70.0116,70.0531,35156.0
2017-05-12 13:45:00,84.35,84.35,84.26,84.28,8732.0,70.0365,70.0365,69.9618,69.9784,8732.0
2017-05-12 13:50:00,84.28,84.33,84.27,84.31,15792.0,69.9784,70.0199,69.9701,70.0033,15792.0
2017-05-12 13:55:00,84.31,84.33,84.25,84.28,25576.0,70.0033,70.0199,69.9535,69.9784,25576.0
2017-05-12 14:00:00,84.28,84.31,84.26,84.29,11154.0,69.9784,70.0033,69.9618,69.9867,11154.0
2017-05-12 14:05:00,84.29,84.32,84.29,84.32,11170.0,69.9867,70.0116,69.9867,70.0116,11170.0
2017-05-12 14:10:00,84.32,84.34,84.28,84.34,16543.0,70.0116,70.0282,69.9784,70.0282,16543.0
2017-05-12 14:15:00,84.35,84.35,84.25,84.26,27931.0,70.0365,70.0365,69.9535,69.9618,27931.0
2017-05-12 14:20:00,84.27,84.29,84.26,84.26,10632.0,69.9701,69.9867,69.9618,69.9618,10632.0
2017-05-12 14:25:00,84.27,84.32,84.25,84.26,11779.0,69.9701,70.0116,69.9535,69.9618,11779.0
2017-05-12 14:30:00,84.26,84.3,84.25,84.28,9292.0,69.9618,69.995,69.9535,69.9784,9292.0
2017-05-12 14:35:00,84.27,84.3,84.25,84.26,10500.0,69.9701,69.995,69.9535,69.9618,10500.0
2017-05-12 14:40:00,84.27,84.29,84.25,84.25,10919.0,69.9701,69.9867,69.9535,69.9535,10919.0
2017-05-12 14:45:00,84.23,84.26,84.22,84.22,11559.0,69.9369,69.9618,69.9286,69.9286,11559.0
2017-05-12 14:50:00,84.22,84.27,84.22,84.24,21834.0,69.9286,69.9701,69.9286,69.9452,21834.0
2017-05-12 14:55:00,84.25,84.25,84.19,84.2,10378.0,69.9535,69.9535,69.9036,69.912,10378.0
2017-05-12 15:00:00,84.21,84.23,84.2,84.22,12948.0,69.9203,69.9369,69.912,69.9286,12948.0
2017-05-12 15:05:00,84.22,84.23,84.2,84.21,11007.0,69.9286,69.9369,69.912,69.9203,11007.0
2017-05-12 15:10:00,84.2,84.23,84.16,84.16,14237.0,69.912,69.9369,69.8787,69.8787,14237.0
2017-05-12 15:15:00,84.17,84.19,84.16,84.16,16426.0,69.887,69.9036,69.8787,69.8787,16426.0
2017-05-12 15:20:00,84.16,84.17,84.08,84.14,34845.0,69.8787,69.887,69.8123,69.8621,34845.0
2017-05-12 15:25:00,84.14,84.15,84.09,84.1,16198.0,69.8621,69.8704,69.8206,69.8289,16198.0
2017-05-12 15:30:00,84.11,84.15,84.08,84.13,27954.0,69.8372,69.8704,69.8123,69.8538,27954.0
2017-05-12 15:35:00,84.13,84.13,84.08,84.12,17954.0,69.8538,69.8538,69.8123,69.8455,17954.0
2017-05-12 15:40:00,84.12,84.17,84.12,84.17,34057.0,69.8455,69.887,69.8455,69.887,34057.0
2017-05-12 15:45:00,84.16,84.16,84.05,84.06,53008.0,69.8787,69.8787,69.7874,69.7957,53008.0
2017-05-12 15:50:00,84.07,84.09,84.05,84.08,47384.0,69.804,69.8206,69.7874,69.8123,47384.0
2017-05-12 15:55:00,84.07,84.15,84.05,84.12,68592.0,69.804,69.8704,69.7874,69.8455,68592.0
2017-05-15 09:30:00,84.06,84.23,84.06,84.22,30060.0,69.7957,69.9369,69.7957,69.9286,30060.0
2017-05-15 09:35:00,84.22,84.33,84.22,84.26,12428.0,69.9286,70.0199,69.9286,69.9618,12428.0
2017-05-15 09:40:00,84.29,84.29,84.21,84.21,10410.0,69.9867,69.9867,69.9203,69.9203,10410.0
2017-05-15 09:45:00,84.23,84.3,84.21,84.27,8562.0,69.9369,69.995,69.9203,69.9701,8562.0
2017-05-15 09:50:00,84.28,84.47,84.28,84.47,10285.0,69.9784,70.1361,69.9784,70.1361,10285.0
2017-05-15 09:55:00,84.46,84.49,84.39,84.43,7064.0,70.1278,70.1527,70.0697,70.1029,7064.0
2017-05-15 10:00:00,84.45,84.47,84.39,84.39,12261.0,70.1195,70.1361,70.0697,70.0697,12261.0
2017-05-15 10:05:00,84.4,84.45,84.39,84.41,9598.0,70.078,70.1195,70.0697,70.0863,9598.0
2017-05-15 10:10:00,84.4,84.49,84.4,84.49,3945.0,70.078,70.1527,70.078,70.1527,3945.0
2017-05-15 10:15:00,84.48,84.5,84.39,84.4,13589.0,70.1444,70.161,70.0697,70.078,13589.0
2017-05-15 10:20:00,84.4,84.42,84.36,84.37,23119.0,70.078,70.0946,70.0448,70.0531,23119.0
2017-05-15 10:25:00,84.36,84.36,84.23,84.3,25036.0,70.0448,70.0448,69.9369,69.995,25036.0
2017-05-15 10:30:00,84.31,84.38,84.31,84.38,47401.0,70.0033,70.0614,70.0033,70.0614,47401.0
2017-05-15 10:35:00,84.38,84.44,84.37,84.43,11457.0,70.0614,70.1112,70.0531,70.1029,11457.0
2017-05-15 10:40:00,84.42,84.44,84.41,84.44,3402.0,70.0946,70.1112,70.0863,70.1112,3402.0
2017-05-15 10:45:00,84.44,84.48,84.44,84.46,5516.0,70.1112,70.1444,70.1112,70.1278,5516.0
2017-05-15 10:50:00,84.47,84.56,84.47,84.54,8518.0,70.1361,70.2109,70.1361,70.1943,8518.0
2017-05-15 10:55:00,84.54,84.56,84.53,84.54,9255.0,70.1943,70.2109,70.186,70.1943,9255.0
2017-05-15 11:00:00,84.53,84.55,84.51,84.53,8283.0,70.186,70.2026,70.1693,70.186,8283.0
2017-05-15 11:05:00,84.53,84.58,84.53,84.57,6554.0,70.186,70.2275,70.186,70.2192,6554.0
2017-05-15 11:10:00,84.58,84.59,84.55,84.59,7104.0,70.2275,70.2358,70.2026,70.2358,7104.0
2017-05-15 11:15:00,84.59,84.59,84.53,84.55,4430.0,70.2358,70.2358,70.186,70.2026,4430.0
2017-05-15 11:20:00,84.56,84.56,84.47,84.47,10537.0,70.2109,70.2109,70.1361,70.1361,10537.0
2017-05-15 11:25:00,84.47,84.5,84.46,84.49,4615.0,70.1361,70.161,70.1278,70.1527,4615.0
2017-05-15 11:30:00,84.5,84.51,84.46,84.49,12312.0,70.161,70.1693,70.1278,70.1527,12312.0
2017-05-15 11:35:00,84.49,84.51,84.48,84.51,6766.0,70.1527,70.1693,70.1444,70.1693,6766.0
2017-05-15 11:40:00,84.5,84.51,84.48,84.49,4851.0,70.161,70.1693,70.1444,70.1527,4851.0
2017-05-15 11:45:00,84.49,84.51,84.47,84.5,6353.0,70.1527,70.1693,70.1361,70.161,6353.0
2017-05-15 11:50:00,84.5,84.51,84.49,84.5,5744.0,70.161,70.1693,70.1527,70.161,5744.0
2017-05-15 11:55:00,84.51,84.56,84.51,84.55,4066.0,70.1693,70.2109,70.1693,70.2026,4066.0
2017-05-15 12:00:00,84.55,84.6,84.55,84.59,4343.0,70.2026,70.2441,70.2026,70.2358,4343.0
2017-05-15 12:05:00,84.6,84.64,84.6,84.64,3215.0,70.2441,70.2773,70.2441,70.2773,3215.0
2017-05-15 12:10:00,84.63,84.64,84.59,84.59,6586.0,70.269,70.2773,70.2358,70.2358,6586.0
2017-05-15 12:15:00,84.57,84.59,84.55,84.58,5990.0,70.2192,70.2358,70.2026,70.2275,5990.0
2017-05-15 12:20:00,84.58,84.61,84.56,84.58,6297.0,70.2275,70.2524,70.2109,70.2275,6297.0
2017-05-15 12:25:00,84.58,84.59,84.55,84.57,8427.0,70.2275,70.2358,70.2026,70.2192,8427.0
2017-05-15 12:30:00,84.57,84.57,84.5,84.5,5300.0,70.2192,70.2192,70.161,70.161,5300.0
2017-05-15 12:35:00,84.5,84.51,84.49,84.51,1500.0,70.161,70.1693,70.1527,70.1693,1500.0
2017-05-15 12:40:00,84.51,84.57,84.5,84.55,8475.0,70.1693,70.2192,70.161,70.2026,8475.0
2017-05-15 12:45:00,84.55,84.58,84.5,84.55,13620.0,70.2026,70.2275,70.161,70.2026,13620.0
2017-05-15 12:50:00,84.56,84.65,84.56,84.63,14959.0,70.2109,70.2856,70.2109,70.269,14959.0
2017-05-15 12:55:00,84.65,84.65,84.58,84.62,7845.0,70.2856,70.2856,70.2275,70.2607,7845.0
2017-05-15 13:00:00,84.62,84.63,84.55,84.57,17301.0,70.2607,70.269,70.2026,70.2192,17301.0
2017-05-15 13:05:00,84.56,84.6,84.56,84.56,4910.0,70.2109,70.2441,70.2109,70.2109,4910.0
2017-05-15 13:10:00,84.56,84.6,84.56,84.57,8379.0,70.2109,70.2441,70.2109,70.2192,8379.0
2017-05-15 13:15:00,84.57,84.59,84.56,84.58,4583.0,70.2192,70.2358,70.2109,70.2275,4583.0
2017-05-15 13:20:00,84.57,84.6,84.55,84.55,4474.0,70.2192,70.2441,70.2026,70.2026,4474.0
2017-05-15 13:25:00,84.56,84.61,84.56,84.61,10064.0,70.2109,70.2524,70.2109,70.2524,10064.0
2017-05-15 13:30:00,84.61,84.64,84.61,84.62,9214.0,70.2524,70.2773,70.2524,70.2607,9214.0
2017-05-15 13:35:00,84.61,84.62,84.58,84.59,8369.0,70.2524,70.2607,70.2275,70.2358,8369.0
2017-05-15 13:40:00,84.59,84.59,84.53,84.53,4514.0,70.2358,70.2358,70.186,70.186,4514.0
2017-05-15 13:45:00,84.53,84.56,84.53,84.53,6170.0,70.186,70.2109,70.186,70.186,6170.0
2017-05-15 13:50:00,84.54,84.56,84.53,84.56,4171.0,70.1943,70.2109,70.186,70.2109,4171.0
2017-05-15 13:55:00,84.55,84.57,84.54,84.55,8990.0,70.2026,70.2192,70.1943,70.2026,8990.0
2017-05-15 14:00:00,84.55,84.56,84.54,84.55,7540.0,70.2026,70.2109,70.1943,70.2026,7540.0
2017-05-15 14:05:00,84.55,84.56,84.53,84.55,9221.0,70.2026,70.2109,70.186,70.2026,9221.0
2017-05-15 14:10:00,84.55,84.56,84.49,84.49,10185.0,70.2026,70.2109,70.1527,70.1527,10185.0
2017-05-15 14:15:00,84.5,84.5,84.48,84.48,4673.0,70.161,70.161,70.1444,70.1444,4673.0
2017-05-15 14:20:00,84.48,84.48,84.46,84.47,6020.0,70.1444,70.1444,70.1278,70.1361,6020.0
2017-05-15 14:25:00,84.47,84.47,84.41,84.41,6458.0,70.1361,70.1361,70.0863,70.0863,6458.0
2017-05-15 14:30:00,84.41,84.44,84.4,84.41,16890.0,70.0863,70.1112,70.078,70.0863,16890.0
2017-05-15 14:35:00,84.42,84.44,84.39,84.43,9089.0,70.0946,70.1112,70.0697,70.1029,9089.0
2017-05-15 14:40:00,84.44,84.45,84.4,84.41,5596.0,70.1112,70.1195,70.078,70.0863,5596.0
2017-05-15 14:45:00,84.4,84.43,84.4,84.42,8703.0,70.078,70.1029,70.078,70.0946,8703.0
2017-05-15 14:50:00,84.42,84.43,84.38,84.43,9116.0,70.0946,70.1029,70.0614,70.1029,9116.0
2017-05-15 14:55:00,84.42,84.44,84.41,84.41,6375.0,70.0946,70.1112,70.0863,70.0863,6375.0
2017-05-15 15:00:00,84.41,84.46,84.41,84.45,7310.0,70.0863,70.1278,70.0863,70.1195,7310.0
2017-05-15 15:05:00,84.43,84.46,84.41,84.41,8716.0,70.1029,70.1278,70.0863,70.0863,8716.0
2017-05-15 15:10:00,84.41,84.41,84.37,84.4,12093.0,70.0863,70.0863,70.0531,70.078,12093.0
2017-05-15 15:15:00,84.4,84.48,84.4,84.45,44009.0,70.078,70.1444,70.078,70.1195,44009.0
2017-05-15 15:20:00,84.44,84.45,84.42,84.44,17205.0,70.1112,70.1195,70.0946,70.1112,17205.0
2017-05-15 15:25:00,84.44,84.47,84.42,84.43,8891.0,70.1112,70.1361,70.0946,70.1029,8891.0
2017-05-15 15:30:00,84.42,84.46,84.42,84.45,15198.0,70.0946,70.1278,70.0946,70.1195,15198.0
2017-05-15 15:35:00,84.45,84.46,84.42,84.42,14790.0,70.1195,70.1278,70.0946,70.0946,14790.0
2017-05-15 15:40:00,84.42,84.49,84.41,84.45,37631.0,70.0946,70.1527,70.0863,70.1195,37631.0
2017-05-15 15:45:00,84.46,84.55,84.46,84.54,25725.0,70.1278,70.2026,70.1278,70.1943,25725.0
2017-05-15 15:50:00,84.54,84.55,84.52,84.54,17672.0,70.1943,70.2026,70.1777,70.1943,17672.0
2017-05-15 15:55:00,84.54,84.56,84.49,84.53,80582.0,70.1943,70.2109,70.1527,70.186,80582.0
2017-05-16 09:30:00,84.49,84.75,84.49,84.75,38452.0,70.1527,70.3686,70.1527,70.3686,38452.0
2017-05-16 09:35:00,84.75,84.78,84.57,84.57,12208.0,70.3686,70.3935,70.2192,70.2192,12208.0
2017-05-16 09:40:00,84.57,84.61,84.45,84.51,10825.0,70.2192,70.2524,70.1195,70.1693,10825.0
2017-05-16 09:45:00,84.5,84.5,84.3,84.32,9449.0,70.161,70.161,69.995,70.0116,9449.0
2017-05-16 09:50:00,84.3,84.34,84.27,84.34,7800.0,69.995,70.0282,69.9701,70.0282,7800.0
2017-05-16 09:55:00,84.34,84.44,84.34,84.42,5304.0,70.0282,70.1112,70.0282,70.0946,5304.0
2017-05-16 10:00:00,84.4,84.43,84.35,84.38,7310.0,70.078,70.1029,70.0365,70.0614,7310.0
2017-05-16 10:05:00,84.39,84.39,84.31,84.31,9366.0,70.0697,70.0697,70.0033,70.0033,9366.0
2017-05-16 10:10:00,84.3,84.35,84.29,84.33,6261.0,69.995,70.0365,69.9867,70.0199,6261.0
2017-05-16 10:15:00,84.32,84.4,84.32,84.4,7916.0,70.0116,70.078,70.0116,70.078,7916.0
2017-05-16 10:20:00,84.38,84.39,84.31,84.33,8495.0,70.0614,70.0697,70.0033,70.0199,8495.0
2017-05-16 10:25:00,84.35,84.36,84.31,84.33,10714.0,70.0365,70.0448,70.0033,70.0199,10714.0
2017-05-16 10:30:00,84.32,84.43,84.29,84.42,8393.0,70.0116,70.1029,69.9867,70.0946,8393.0
2017-05-16 10:35:00,84.4,84.4,84.37,84.39,4963.0,70.078,70.078,70.0531,70.0697,4963.0
2017-05-16 10:40:00,84.39,84.39,84.29,84.32,6782.0,70.0697,70.0697,69.9867,70.0116,6782.0
2017-05-16 10:45:00,84.33,84.35,84.31,84.34,6147.0,70.0199,70.0365,70.0033,70.0282,6147.0
2017-05-16 10:50:00,84.34,84.39,84.33,84.39,8820.0,70.0282,70.0697,70.0199,70.0697,8820.0
2017-05-16 10:55:00,84.38,84.39,84.36,84.38,18194.0,70.0614,70.0697,70.0448,70.0614,18194.0
2017-05-16 11:00:00,84.39,84.41,84.32,84.4,10310.0,70.0697,70.0863,70.0116,70.078,10310.0
2017-05-16 11:05:00,84.41,84.42,84.4,84.4,3619.0,70.0863,70.0946,70.078,70.078,3619.0
2017-05-16 11:10:00,84.41,84.47,84.4,84.46,14037.0,70.0863,70.1361,70.078,70.1278,14037.0
2017-05-16 11:15:00,84.47,84.49,84.45,84.48,13124.0,70.1361,70.1527,70.1195,70.1444,13124.0
2017-05-16 11:20:00,84.48,84.58,84.48,84.56,15926.0,70.1444,70.2275,70.1444,70.2109,15926.0
2017-05-16 11:25:00,84.56,84.57,84.52,84.53,11072.0,70.2109,70.2192,70.1777,70.186,11072.0
2017-05-16 11:30:00,84.51,84.52,84.47,84.52,15020.0,70.1693,70.1777,70.1361,70.1777,15020.0
2017-05-16 11:35:00,84.52,84.54,84.49,84.54,3647.0,70.1777,70.1943,70.1527,70.1943,3647.0
2017-05-16 11:40:00,84.54,84.56,84.52,84.53,6700.0,70.1943,70.2109,70.1777,70.186,6700.0
2017-05-16 11:45:00,84.53,84.66,84.52,84.65,14178.0,70.186,70.2939,70.1777,70.2856,14178.0
2017-05-16 11:50:00,84.65,84.69,84.63,84.65,4900.0,70.2856,70.3188,70.269,70.2856,4900.0
2017-05-16 11:55:00,84.64,84.66,84.62,84.62,2100.0,70.2773,70.2939,70.2607,70.2607,2100.0
2017-05-16 12:00:00,84.64,84.64,84.59,84.59,16918.0,70.2773,70.2773,70.2358,70.2358,16918.0
2017-05-16 12:05:00,84.6,84.62,84.6,84.62,6123.0,70.2441,70.2607,70.2441,70.2607,6123.0
2017-05-16 12:10:00,84.62,84.66,84.61,84.62,8309.0,70.2607,70.2939,70.2524,70.2607,8309.0
2017-05-16 12:15:00,84.62,84.65,84.56,84.56,8462.0,70.2607,70.2856,70.2109,70.2109,8462.0
2017-05-16 12:20:00,84.56,84.58,84.51,84.51,12591.0,70.2109,70.2275,70.1693,70.1693,12591.0
2017-05-16 12:25:00,84.51,84.51,84.47,84.48,14798.0,70.1693,70.1693,70.1361,70.1444,14798.0
2017-05-16 12:30:00,84.48,84.55,84.48,84.54,13049.0,70.1444,70.2026,70.1444,70.1943,13049.0
2017-05-16 12:35:00,84.55,84.59,84.53,84.59,14710.0,70.2026,70.2358,70.186,70.2358,14710.0
2017-05-16 12:40:00,84.59,84.62,84.59,84.6,28432.0,70.2358,70.2607,70.2358,70.2441,28432.0
2017-05-16 12:45:00,84.59,84.61,84.56,84.59,8118.0,70.2358,70.2524,70.2109,70.2358,8118.0
2017-05-16 12:50:00,84.59,84.59,84.56,84.59,7576.0,70.2358,70.2358,70.2109,70.2358,7576.0
2017-05-16 12:55:00,84.59,84.6,84.57,84.59,10835.0,70.2358,70.2441,70.2192,70.2358,10835.0
2017-05-16 13:00:00,84.59,84.59,84.55,84.56,10513.0,70.2358,70.2358,70.2026,70.2109,10513.0
2017-05-16 13:05:00,84.56,84.58,84.54,84.57,8887.0,70.2109,70.2275,70.1943,70.2192,8887.0
2017-05-16 13:10:00,84.57,84.58,84.56,84.56,17533.0,70.2192,70.2275,70.2109,70.2109,17533.0
2017-05-16 13:15:00,84.56,84.62,84.56,84.6,10507.0,70.2109,70.2607,70.2109,70.2441,10507.0
2017-05-16 13:20:00,84.59,84.63,84.59,84.62,12153.0,70.2358,70.269,70.2358,70.2607,12153.0
2017-05-16 13:25:00,84.62,84.62,84.56,84.56,20550.0,70.2607,70.2607,70.2109,70.2109,20550.0
2017-05-16 13:30:00,84.57,84.59,84.55,84.56,8485.0,70.2192,70.2358,70.2026,70.2109,8485.0
2017-05-16 13:35:00,84.56,84.62,84.55,84.61,16347.0,70.2109,70.2607,70.2026,70.2524,16347.0
2017-05-16 13:40:00,84.62,84.63,84.59,84.59,13380.0,70.2607,70.269,70.2358,70.2358,13380.0
2017-05-16 13:45:00,84.59,84.59,84.53,84.53,12030.0,70.2358,70.2358,70.186,70.186,12030.0
2017-05-16 13:50:00,84.52,84.52,84.49,84.52,12252.0,70.1777,70.1777,70.1527,70.1777,12252.0
2017-05-16 13:55:00,84.52,84.52,84.44,84.45,13148.0,70.1777,70.1777,70.1112,70.1195,13148.0
2017-05-16 14:00:00,84.46,84.48,84.44,84.46,13875.0,70.1278,70.1444,70.1112,70.1278,13875.0
2017-05-16 14:05:00,84.45,84.45,84.42,84.44,17840.0,70.1195,70.1195,70.0946,70.1112,17840.0
2017-05-16 14:10:00,84.43,84.43,84.37,84.38,30945.0,70.1029,70.1029,70.0531,70.0614,30945.0
2017-05-16 14:15:00,84.38,84.49,84.38,84.48,23083.0,70.0614,70.1527,70.0614,70.1444,23083.0
2017-05-16 14:20:00,84.48,84.49,84.43,84.43,15194.0,70.1444,70.1527,70.1029,70.1029,15194.0
2017-05-16 14:25:00,84.43,84.44,84.4,84.42,15429.0,70.1029,70.1112,70.078,70.0946,15429.0
2017-05-16 14:30:00,84.42,84.42,84.36,84.38,15331.0,70.0946,70.0946,70.0448,70.0614,15331.0
2017-05-16 14:35:00,84.38,84.38,84.32,84.32,14248.0,70.0614,70.0614,70.0116,70.0116,14248.0
2017-05-16 14:40:00,84.34,84.34,84.32,84.33,14166.0,70.0282,70.0282,70.0116,70.0199,14166.0
2017-05-16 14:45:00,84.33,84.36,84.32,84.33,21072.0,70.0199,70.0448,70.0116,70.0199,21072.0
2017-05-16 14:50:00,84.33,84.38,84.32,84.34,15198.0,70.0199,70.0614,70.0116,70.0282,15198.0
2017-05-16 14:55:00,84.35,84.35,84.31,84.33,17470.0,70.0365,70.0365,70.0033,70.0199,17470.0
2017-05-16 15:00:00,84.33,84.36,84.3,84.31,15088.0,70.0199,70.0448,69.995,70.0033,15088.0
2017-05-16 15:05:00,84.31,84.32,84.28,84.28,17569.0,70.0033,70.0116,69.9784,69.9784,17569.0
2017-05-16 15:10:00,84.28,84.29,84.26,84.27,15243.0,69.9784,69.9867,69.9618,69.9701,15243.0
2017-05-16 15:15:00,84.26,84.27,84.2,84.21,21503.0,69.9618,69.9701,69.912,69.9203,21503.0
2017-05-16 15:20:00,84.22,84.24,84.2,84.21,16384.0,69.9286,69.9452,69.912,69.9203,16384.0
2017-05-16 15:25:00,84.2,84.26,84.2,84.25,16185.0,69.912,69.9618,69.912,69.9535,16185.0
2017-05-16 15:30:00,84.25,84.35,84.24,84.33,14973.0,69.9535,70.0365,69.9452,70.0199,14973.0
2017-05-16 15:35:00,84.32,84.38,84.32,84.34,14892.0,70.0116,70.0614,70.0116,70.0282,14892.0
2017-05-16 15:40:00,84.35,84.36,84.33,84.36,16012.0,70.0365,70.0448,70.0199,70.0448,16012.0
2017-05-16 15:45:00,84.34,84.35,84.33,84.34,15108.0,70.0282,70.0365,70.0199,70.0282,15108.0
2017-05-16 15:50:00,84.34,84.35,84.32,84.34,31747.0,70.0282,70.0365,70.0116,70.0282,31747.0
2017-05-16 15:55:00,84.34,84.35,84.32,84.33,51463.0,70.0282,70.0365,70.0116,70.0199,51463.0
2017-05-17 09:30:00,83.63,84.33,83.11,84.33,35626.0,69.4387,70.0199,69.0069,70.0199,35626.0
2017-05-17 09:35:00,84.33,84.33,83.91,84.07,38409.0,70.0199,70.0199,69.6712,69.804,38409.0
2017-05-17 09:40:00,84.15,84.15,83.92,83.97,27973.0,69.8704,69.8704,69.6795,69.721,27973.0
2017-05-17 09:45:00,84.01,84.13,83.96,84.06,38127.0,69.7542,69.8538,69.7127,69.7957,38127.0
2017-05-17 09:50:00,84.07,84.1,83.9,83.91,19342.0,69.804,69.8289,69.6629,69.6712,19342.0
2017-05-17 09:55:00,83.9,83.95,83.83,83.93,8050.0,69.6629,69.7044,69.6047,69.6878,8050.0
2017-05-17 10:00:00,83.93,83.96,83.83,83.93,11317.0,69.6878,69.7127,69.6047,69.6878,11317.0
2017-05-17 10:05:00,83.89,83.97,83.84,83.95,22480.0,69.6546,69.721,69.613,69.7044,22480.0
2017-05-17 10:10:00,83.95,84.03,83.89,83.91,14293.0,69.7044,69.7708,69.6546,69.6712,14293.0
2017-05-17 10:15:00,83.92,84.03,83.91,84.01,10274.0,69.6795,69.7708,69.6712,69.7542,10274.0
2017-05-17 10:20:00,84.0,84.04,83.99,84.0,10511.0,69.7459,69.7791,69.7376,69.7459,10511.0
2017-05-17 10:25:00,84.02,84.02,83.97,83.99,10664.0,69.7625,69.7625,69.721,69.7376,10664.0
2017-05-17 10:30:00,84.01,84.05,83.95,83.95,7916.0,69.7542,69.7874,69.7044,69.7044,7916.0
2017-05-17 10:35:00,83.95,84.0,83.89,83.99,25891.0,69.7044,69.7459,69.6546,69.7376,25891.0
2017-05-17 10:40:00,84.01,84.12,84.01,84.12,16222.0,69.7542,69.8455,69.7542,69.8455,16222.0
2017-05-17 10:45:00,84.12,84.12,84.05,84.06,22739.0,69.8455,69.8455,69.7874,69.7957,22739.0
2017-05-17 10:50:00,84.06,84.08,83.97,84.0,30062.0,69.7957,69.8123,69.721,69.7459,30062.0
2017-05-17 10:55:00,83.99,84.0,83.93,83.96,7758.0,69.7376,69.7459,69.6878,69.7127,7758.0
2017-05-17 11:00:00,83.95,84.02,83.95,84.02,24367.0,69.7044,69.7625,69.7044,69.7625,24367.0
2017-05-17 11:05:00,84.03,84.13,84.02,84.11,14672.0,69.7708,69.8538,69.7625,69.8372,14672.0
2017-05-17 11:10:00,84.11,84.21,84.1,84.2,9741.0,69.8372,69.9203,69.8289,69.912,9741.0
2017-05-17 11:15:00,84.2,84.33,84.19,84.31,14023.0,69.912,70.0199,69.9036,70.0033,14023.0
2017-05-17 11:20:00,84.31,84.36,84.29,84.35,17059.0,70.0033,70.0448,69.9867,70.0365,17059.0
2017-05-17 11:25:00,84.36,84.38,84.27,84.27,8735.0,70.0448,70.0614,69.9701,69.9701,8735.0
2017-05-17 11:30:00,84.29,84.29,84.19,84.23,5559.0,69.9867,69.9867,69.9036,69.9369,5559.0
2017-05-17 11:35:00,84.23,84.34,84.22,84.31,13607.0,69.9369,70.0282,69.9286,70.0033,13607.0
2017-05-17 11:40:00,84.3,84.4,84.29,84.4,22121.0,69.995,70.078,69.9867,70.078,22121.0
2017-05-17 11:45:00,84.39,84.41,84.31,84.36,8811.0,70.0697,70.0863,70.0033,70.0448,8811.0
2017-05-17 11:50:00,84.37,84.42,84.29,84.29,94633.0,70.0531,70.0946,69.9867,69.9867,94633.0
2017-05-17 11:55:00,84.29,84.34,84.26,84.34,10831.0,69.9867,70.0282,69.9618,70.0282,10831.0
2017-05-17 12:00:00,84.35,84.36,84.28,84.29,12756.0,70.0365,70.0448,69.9784,69.9867,12756.0
2017-05-17 12:05:00,84.29,84.37,84.27,84.35,25563.0,69.9867,70.0531,69.9701,70.0365,25563.0
2017-05-17 12:10:00,84.35,84.35,84.3,84.32,4511.0,70.0365,70.0365,69.995,70.0116,4511.0
2017-05-17 12:15:00,84.32,84.32,84.26,84.27,6486.0,70.0116,70.0116,69.9618,69.9701,6486.0
2017-05-17 12:20:00,84.28,84.28,84.24,84.26,6899.0,69.9784,69.9784,69.9452,69.9618,6899.0
2017-05-17 12:25:00,84.25,84.31,84.25,84.31,13161.0,69.9535,70.0033,69.9535,70.0033,13161.0
2017-05-17 12:30:00,84.3,84.3,84.22,84.24,6911.0,69.995,69.995,69.9286,69.9452,6911.0
2017-05-17 12:35:00,84.24,84.35,84.24,84.35,11721.0,69.9452,70.0365,69.9452,70.0365,11721.0
2017-05-17 12:40:00,84.35,84.35,84.31,84.35,8491.0,70.0365,70.0365,70.0033,70.0365,8491.0
2017-05-17 12:45:00,84.34,84.43,84.34,84.4,15869.0,70.0282,70.1029,70.0282,70.078,15869.0
2017-05-17 12:50:00,84.4,84.42,84.35,84.4,7489.0,70.078,70.0946,70.0365,70.078,7489.0
2017-05-17 12:55:00,84.41,84.46,84.4,84.44,8259.0,70.0863,70.1278,70.078,70.1112,8259.0
2017-05-17 13:00:00,84.43,84.44,84.36,84.37,12168.0,70.1029,70.1112,70.0448,70.0531,12168.0
2017-05-17 13:05:00,84.37,84.44,84.34,84.43,15009.0,70.0531,70.1112,70.0282,70.1029,15009.0
2017-05-17 13:10:00,84.44,84.46,84.37,84.43,25711.0,70.1112,70.1278,70.0531,70.1029,25711.0
2017-05-17 13:15:00,84.43,84.48,84.39,84.43,14480.0,70.1029,70.1444,70.0697,70.1029,14480.0
2017-05-17 13:20:00,84.43,84.49,84.42,84.46,11236.0,70.1029,70.1527,70.0946,70.1278,11236.0
2017-05-17 13:25:00,84.46,84.51,84.42,84.5,13758.0,70.1278,70.1693,70.0946,70.161,13758.0
2017-05-17 13:30:00,84.5,84.5,84.45,84.45,18764.0,70.161,70.161,70.1195,70.1195,18764.0
2017-05-17 13:35:00,84.46,84.48,84.41,84.42,25209.0,70.1278,70.1444,70.0863,70.0946,25209.0
2017-05-17 13:40:00,84.43,84.44,84.39,84.43,23369.0,70.1029,70.1112,70.0697,70.1029,23369.0
2017-05-17 13:45:00,84.42,84.49,84.4,84.49,18487.0,70.0946,70.1527,70.078,70.1527,18487.0
2017-05-17 13:50:00,84.49,84.55,84.48,84.55,14183.0,70.1527,70.2026,70.1444,70.2026,14183.0
2017-05-17 13:55:00,84.55,84.55,84.49,84.52,10070.0,70.2026,70.2026,70.1527,70.1777,10070.0
2017-05-17 14:00:00,84.53,84.63,84.52,84.62,11454.0,70.186,70.269,70.1777,70.2607,11454.0
2017-05-17 14:05:00,84.63,84.63,84.58,84.61,15410.0,70.269,70.269,70.2275,70.2524,15410.0
2017-05-17 14:10:00,84.59,84.62,84.53,84.55,8615.0,70.2358,70.2607,70.186,70.2026,8615.0
2017-05-17 14:15:00,84.55,84.62,84.5,84.61,27901.0,70.2026,70.2607,70.161,70.2524,27901.0
2017-05-17 14:20:00,84.62,84.65,84.57,84.6,33871.0,70.2607,70.2856,70.2192,70.2441,33871.0
2017-05-17 14:25:00,84.62,84.66,84.6,84.63,15461.0,70.2607,70.2939,70.2441,70.269,15461.0
2017-05-17 14:30:00,84.63,84.71,84.62,84.67,11615.0,70.269,70.3354,70.2607,70.3022,11615.0
2017-05-17 14:35:00,84.66,84.69,84.61,84.63,19342.0,70.2939,70.3188,70.2524,70.269,19342.0
2017-05-17 14:40:00,84.65,84.66,84.57,84.58,18310.0,70.2856,70.2939,70.2192,70.2275,18310.0
2017-05-17 14:45:00,84.58,84.58,84.48,84.51,15770.0,70.2275,70.2275,70.1444,70.1693,15770.0
2017-05-17 14:50:00,84.49,84.55,84.49,84.53,8386.0,70.1527,70.2026,70.1527,70.186,8386.0
2017-05-17 14:55:00,84.54,84.54,84.47,84.5,14647.0,70.1943,70.1943,70.1361,70.161,14647.0
2017-05-17 15:00:00,84.5,84.53,84.48,84.52,16261.0,70.161,70.186,70.1444,70.1777,16261.0
2017-05-17 15:05:00,84.52,84.53,84.49,84.53,19682.0,70.1777,70.186,70.1527,70.186,19682.0
2017-05-17 15:10:00,84.52,84.54,84.48,84.53,24588.0,70.1777,70.1943,70.1444,70.186,24588.0
2017-05-17 15:15:00,84.53,84.6,84.52,84.6,23361.0,70.186,70.2441,70.1777,70.2441,23361.0
2017-05-17 15:20:00,84.6,84.65,84.57,84.57,21652.0,70.2441,70.2856,70.2192,70.2192,21652.0
2017-05-17 15:25:00,84.56,84.59,84.55,84.56,14343.0,70.2109,70.2358,70.2026,70.2109,14343.0
2017-05-17 15:30:00,84.55,84.62,84.54,84.61,34377.0,70.2026,70.2607,70.1943,70.2524,34377.0
2017-05-17 15:35:00,84.6,84.67,84.6,84.63,29648.0,70.2441,70.3022,70.2441,70.269,29648.0
2017-05-17 15:40:00,84.63,84.63,84.5,84.51,77629.0,70.269,70.269,70.161,70.1693,77629.0
2017-05-17 15:45:00,84.51,84.52,84.47,84.52,54307.0,70.1693,70.1777,70.1361,70.1777,54307.0
2017-05-17 15:50:00,84.52,84.52,84.43,84.44,46431.0,70.1777,70.1777,70.1029,70.1112,46431.0
2017-05-17 15:55:00,84.44,84.44,84.33,84.4,199051.0,70.1112,70.1112,70.0199,70.078,199051.0
2017-05-18 09:30:00,84.33,84.51,83.6,84.11,54402.0,70.0199,70.1693,69.4138,69.8372,54402.0
2017-05-18 09:35:00,84.12,84.31,84.11,84.27,28722.0,69.8455,70.0033,69.8372,69.9701,28722.0
2017-05-18 09:40:00,84.27,84.41,84.26,84.35,24906.0,69.9701,70.0863,69.9618,70.0365,24906.0
2017-05-18 09:45:00,84.36,84.44,84.27,84.35,26133.0,70.0448,70.1112,69.9701,70.0365,26133.0
2017-05-18 09:50:00,84.37,84.65,84.37,84.62,21012.0,70.0531,70.2856,70.0531,70.2607,21012.0
2017-05-18 09:55:00,84.65,84.65,84.36,84.43,25039.0,70.2856,70.2856,70.0448,70.1029,25039.0
2017-05-18 10:00:00,84.4,84.53,84.31,84.49,26609.0,70.078,70.186,70.0033,70.1527,26609.0
2017-05-18 10:05:00,84.49,84.74,84.46,84.68,46086.0,70.1527,70.3603,70.1278,70.3105,46086.0
2017-05-18 10:10:00,84.67,84.7,84.48,84.5,20479.0,70.3022,70.3271,70.1444,70.161,20479.0
2017-05-18 10:15:00,84.49,84.56,84.49,84.53,11502.0,70.1527,70.2109,70.1527,70.186,11502.0
2017-05-18 10:20:00,84.55,84.57,84.4,84.51,15163.0,70.2026,70.2192,70.078,70.1693,15163.0
2017-05-18 10:25:00,84.53,84.68,84.5,84.58,14802.0,70.186,70.3105,70.161,70.2275,14802.0
2017-05-18 10:30:00,84.58,84.66,84.52,84.58,15503.0,70.2275,70.2939,70.1777,70.2275,15503.0
2017-05-18 10:35:00,84.56,84.63,84.53,84.57,6840.0,70.2109,70.269,70.186,70.2192,6840.0
2017-05-18 10:40:00,84.57,84.64,84.5,84.51,25268.0,70.2192,70.2773,70.161,70.1693,25268.0
2017-05-18 10:45:00,84.51,84.51,84.36,84.45,74703.0,70.1693,70.1693,70.0448,70.1195,74703.0
2017-05-18 10:50:00,84.47,84.49,84.43,84.49,11288.0,70.1361,70.1527,70.1029,70.1527,11288.0
2017-05-18 10:55:00,84.52,84.56,84.51,84.56,9152.0,70.1777,70.2109,70.1693,70.2109,9152.0
2017-05-18 11:00:00,84.58,84.69,84.58,84.69,16722.0,70.2275,70.3188,70.2275,70.3188,16722.0
2017-05-18 11:05:00,84.69,84.74,84.66,84.74,19490.0,70.3188,70.3603,70.2939,70.3603,19490.0
2017-05-18 11:10:00,84.75,84.78,84.75,84.77,14426.0,70.3686,70.3935,70.3686,70.3852,14426.0
2017-05-18 11:15:00,84.78,84.79,84.75,84.75,21454.0,70.3935,70.4018,70.3686,70.3686,21454.0
2017-05-18 11:20:00,84.76,84.77,84.72,84.74,16124.0,70.3769,70.3852,70.3437,70.3603,16124.0
2017-05-18 11:25:00,84.73,84.73,84.68,84.73,18837.0,70.352,70.352,70.3105,70.352,18837.0
2017-05-18 11:30:00,84.74,84.81,84.72,84.8,12104.0,70.3603,70.4184,70.3437,70.4101,12104.0
2017-05-18 11:35:00,84.8,84.85,84.73,84.77,31025.0,70.4101,70.4517,70.352,70.3852,31025.0
2017-05-18 11:40:00,84.77,84.79,84.7,84.71,17732.0,70.3852,70.4018,70.3271,70.3354,17732.0
2017-05-18 11:45:00,84.71,84.78,84.71,84.77,5716.0,70.3354,70.3935,70.3354,70.3852,5716.0
2017-05-18 11:50:00,84.78,84.8,84.76,84.76,9703.0,70.3935,70.4101,70.3769,70.3769,9703.0
2017-05-18 11:55:00,84.76,84.79,84.71,84.75,23308.0,70.3769,70.4018,70.3354,70.3686,23308.0
2017-05-18 12:00:00,84.75,84.77,84.63,84.63,27771.0,70.3686,70.3852,70.269,70.269,27771.0
2017-05-18 12:05:00,84.64,84.69,84.62,84.69,13591.0,70.2773,70.3188,70.2607,70.3188,13591.0
2017-05-18 12:10:00,84.7,84.73,84.69,84.73,19304.0,70.3271,70.352,70.3188,70.352,19304.0
2017-05-18 12:15:00,84.72,84.76,84.68,84.71,16878.0,70.3437,70.3769,70.3105,70.3354,16878.0
2017-05-18 12:20:00,84.72,84.77,84.7,84.76,13688.0,70.3437,70.3852,70.3271,70.3769,13688.0
2017-05-18 12:25:00,84.75,84.79,84.73,84.75,12095.0,70.3686,70.4018,70.352,70.3686,12095.0
2017-05-18 12:30:00,84.74,84.82,84.73,84.74,17354.0,70.3603,70.4267,70.352,70.3603,17354.0
2017-05-18 12:35:00,84.75,84.75,84.71,84.74,9989.0,70.3686,70.3686,70.3354,70.3603,9989.0
2017-05-18 12:40:00,84.75,84.75,84.7,84.74,18872.0,70.3686,70.3686,70.3271,70.3603,18872.0
2017-05-18 12:45:00,84.73,84.74,84.7,84.71,10843.0,70.352,70.3603,70.3271,70.3354,10843.0
2017-05-18 12:50:00,84.71,84.71,84.65,84.68,13101.0,70.3354,70.3354,70.2856,70.3105,13101.0
2017-05-18 12:55:00,84.69,84.74,84.68,84.72,6673.0,70.3188,70.3603,70.3105,70.3437,6673.0
2017-05-18 13:00:00,84.74,84.77,84.73,84.74,14349.0,70.3603,70.3852,70.352,70.3603,14349.0
2017-05-18 13:05:00,84.73,84.74,84.67,84.67,10480.0,70.352,70.3603,70.3022,70.3022,10480.0
2017-05-18 13:10:00,84.69,84.76,84.69,84.75,13802.0,70.3188,70.3769,70.3188,70.3686,13802.0
2017-05-18 13:15:00,84.76,84.84,84.75,84.83,11564.0,70.3769,70.4433,70.3686,70.435,11564.0
2017-05-18 13:20:00,84.82,84.83,84.77,84.8,8523.0,70.4267,70.435,70.3852,70.4101,8523.0
2017-05-18 13:25:00,84.8,84.83,84.8,84.81,14578.0,70.4101,70.435,70.4101,70.4184,14578.0
2017-05-18 13:30:00,84.81,84.81,84.77,84.8,9901.0,70.4184,70.4184,70.3852,70.4101,9901.0
2017-05-18 13:35:00,84.81,84.82,84.78,84.8,11736.0,70.4184,70.4267,70.3935,70.4101,11736.0
2017-05-18 13:40:00,84.81,84.85,84.81,84.84,8307.0,70.4184,70.4517,70.4184,70.4433,8307.0
2017-05-18 13:45:00,84.82,84.84,84.81,84.82,7011.0,70.4267,70.4433,70.4184,70.4267,7011.0
2017-05-18 13:50:00,84.83,84.91,84.8,84.91,12768.0,70.435,70.5015,70.4101,70.5015,12768.0
2017-05-18 13:55:00,84.91,84.95,84.89,84.94,34059.0,70.5015,70.5347,70.4849,70.5264,34059.0
2017-05-18 14:00:00,84.93,85.15,84.93,85.1,25380.0,70.5181,70.7007,70.5181,70.6592,25380.0
2017-05-18 14:05:00,85.1,85.21,85.09,85.2,22573.0,70.6592,70.7506,70.6509,70.7423,22573.0
2017-05-18 14:10:00,85.21,85.23,85.15,85.21,14643.0,70.7506,70.7672,70.7007,70.7506,14643.0
2017-05-18 14:15:00,85.21,85.22,85.16,85.16,13779.0,70.7506,70.7589,70.709,70.709,13779.0
2017-05-18 14:20:00,85.19,85.23,85.16,85.17,14808.0,70.734,70.7672,70.709,70.7174,14808.0
2017-05-18 14:25:00,85.19,85.24,85.17,85.24,20887.0,70.734,70.7755,70.7174,70.7755,20887.0
2017-05-18 14:30:00,85.24,85.3,85.24,85.25,13809.0,70.7755,70.8253,70.7755,70.7838,13809.0
2017-05-18 14:35:00,85.25,85.27,85.21,85.21,11191.0,70.7838,70.8004,70.7506,70.7506,11191.0
2017-05-18 14:40:00,85.21,85.24,85.21,85.23,19341.0,70.7506,70.7755,70.7506,70.7672,19341.0
2017-05-18 14:45:00,85.22,85.22,85.17,85.18,10946.0,70.7589,70.7589,70.7174,70.7257,10946.0
2017-05-18 14:50:00,85.19,85.19,85.09,85.12,19457.0,70.734,70.734,70.6509,70.6758,19457.0
2017-05-18 14:55:00,85.12,85.12,85.05,85.1,14849.0,70.6758,70.6758,70.6177,70.6592,14849.0
2017-05-18 15:00:00,85.11,85.11,85.06,85.06,21648.0,70.6675,70.6675,70.626,70.626,21648.0
2017-05-18 15:05:00,85.08,85.09,85.0,85.09,24270.0,70.6426,70.6509,70.5762,70.6509,24270.0
2017-05-18 15:10:00,85.08,85.15,85.07,85.11,17612.0,70.6426,70.7007,70.6343,70.6675,17612.0
2017-05-18 15:15:00,85.1,85.11,85.0,85.01,26157.0,70.6592,70.6675,70.5762,70.5845,26157.0
2017-05-18 15:20:00,85.0,85.04,84.94,85.04,21476.0,70.5762,70.6094,70.5264,70.6094,21476.0
2017-05-18 15:25:00,85.04,85.05,84.99,85.05,29511.0,70.6094,70.6177,70.5679,70.6177,29511.0
2017-05-18 15:30:00,85.04,85.05,84.91,84.91,46539.0,70.6094,70.6177,70.5015,70.5015,46539.0
2017-05-18 15:35:00,84.91,84.97,84.88,84.95,47787.0,70.5015,70.5513,70.4766,70.5347,47787.0
2017-05-18 15:40:00,84.94,84.95,84.83,84.85,37540.0,70.5264,70.5347,70.435,70.4517,37540.0
2017-05-18 15:45:00,84.85,84.93,84.85,84.91,76035.0,70.4517,70.5181,70.4517,70.5015,76035.0
2017-05-18 15:50:00,84.91,84.92,84.8,84.81,91937.0,70.5015,70.5098,70.4101,70.4184,91937.0
2017-05-18 15:55:00,84.8,84.81,84.68,84.71,103662.0,70.4101,70.4184,70.3105,70.3354,103662.0
2017-05-19 09:30:00,84.78,84.78,84.39,84.49,135004.0,70.3935,70.3935,70.0697,70.1527,135004.0
2017-05-19 09:35:00,84.49,84.61,84.42,84.56,18553.0,70.1527,70.2524,70.0946,70.2109,18553.0
2017-05-19 09:40:00,84.53,84.63,84.52,84.52,12603.0,70.186,70.269,70.1777,70.1777,12603.0
2017-05-19 09:45:00,84.55,84.69,84.48,84.61,27773.0,70.2026,70.3188,70.1444,70.2524,27773.0
2017-05-19 09:50:00,84.6,84.72,84.6,84.69,122637.0,70.2441,70.3437,70.2441,70.3188,122637.0
2017-05-19 09:55:00,84.69,84.76,84.6,84.72,16858.0,70.3188,70.3769,70.2441,70.3437,16858.0
2017-05-19 10:00:00,84.67,84.74,84.67,84.71,23361.0,70.3022,70.3603,70.3022,70.3354,23361.0
2017-05-19 10:05:00,84.74,84.75,84.68,84.75,32510.0,70.3603,70.3686,70.3105,70.3686,32510.0
2017-05-19 10:10:00,84.74,84.8,84.68,84.7,69321.0,70.3603,70.4101,70.3105,70.3271,69321.0
2017-05-19 10:15:00,84.7,84.73,84.68,84.68,17985.0,70.3271,70.352,70.3105,70.3105,17985.0
2017-05-19 10:20:00,84.69,84.71,84.62,84.62,8652.0,70.3188,70.3354,70.2607,70.2607,8652.0
2017-05-19 10:25:00,84.63,84.76,84.6,84.66,18044.0,70.269,70.3769,70.2441,70.2939,18044.0
2017-05-19 10:30:00,84.67,84.72,84.65,84.66,12505.0,70.3022,70.3437,70.2856,70.2939,12505.0
2017-05-19 10:35:00,84.65,84.65,84.56,84.64,12384.0,70.2856,70.2856,70.2109,70.2773,12384.0
2017-05-19 10:40:00,84.64,84.64,84.56,84.56,6066.0,70.2773,70.2773,70.2109,70.2109,6066.0
2017-05-19 10:45:00,84.58,84.66,84.57,84.64,16469.0,70.2275,70.2939,70.2192,70.2773,16469.0
2017-05-19 10:50:00,84.65,84.68,84.63,84.66,10701.0,70.2856,70.3105,70.269,70.2939,10701.0
2017-05-19 10:55:00,84.66,84.66,84.62,84.62,7510.0,70.2939,70.2939,70.2607,70.2607,7510.0
2017-05-19 11:00:00,84.61,84.64,84.57,84.6,12403.0,70.2524,70.2773,70.2192,70.2441,12403.0
2017-05-19 11:05:00,84.59,84.66,84.58,84.63,13051.0,70.2358,70.2939,70.2275,70.269,13051.0
2017-05-19 11:10:00,84.62,84.67,84.62,84.63,18845.0,70.2607,70.3022,70.2607,70.269,18845.0
2017-05-19 11:15:00,84.63,84.64,84.62,84.62,8259.0,70.269,70.2773,70.2607,70.2607,8259.0
2017-05-19 11:20:00,84.61,84.63,84.54,84.58,17517.0,70.2524,70.269,70.1943,70.2275,17517.0
2017-05-19 11:25:00,84.58,84.61,84.55,84.61,11277.0,70.2275,70.2524,70.2026,70.2524,11277.0
2017-05-19 11:30:00,84.61,84.62,84.56,84.58,16210.0,70.2524,70.2607,70.2109,70.2275,16210.0
2017-05-19 11:35:00,84.58,84.59,84.55,84.59,7621.0,70.2275,70.2358,70.2026,70.2358,7621.0
2017-05-19 11:40:00,84.6,84.62,84.59,84.59,19147.0,70.2441,70.2607,70.2358,70.2358,19147.0
2017-05-19 11:45:00,84.59,84.59,84.55,84.59,8962.0,70.2358,70.2358,70.2026,70.2358,8962.0
2017-05-19 11:50:00,84.59,84.61,84.54,84.55,15504.0,70.2358,70.2524,70.1943,70.2026,15504.0
2017-05-19 11:55:00,84.56,84.6,84.55,84.57,16966.0,70.2109,70.2441,70.2026,70.2192,16966.0
2017-05-19 12:00:00,84.58,84.6,84.57,84.57,11209.0,70.2275,70.2441,70.2192,70.2192,11209.0
2017-05-19 12:05:00,84.57,84.6,84.57,84.59,20868.0,70.2192,70.2441,70.2192,70.2358,20868.0
2017-05-19 12:10:00,84.58,84.59,84.56,84.58,9363.0,70.2275,70.2358,70.2109,70.2275,9363.0
2017-05-19 12:15:00,84.58,84.59,84.57,84.58,13861.0,70.2275,70.2358,70.2192,70.2275,13861.0
2017-05-19 12:20:00,84.58,84.6,84.57,84.59,30743.0,70.2275,70.2441,70.2192,70.2358,30743.0
2017-05-19 12:25:00,84.59,84.6,84.57,84.59,16905.0,70.2358,70.2441,70.2192,70.2358,16905.0
2017-05-19 12:30:00,84.6,84.75,84.59,84.72,17064.0,70.2441,70.3686,70.2358,70.3437,17064.0
2017-05-19 12:35:00,84.72,84.73,84.7,84.71,23303.0,70.3437,70.352,70.3271,70.3354,23303.0
2017-05-19 12:40:00,84.71,84.73,84.7,84.73,10440.0,70.3354,70.352,70.3271,70.352,10440.0
2017-05-19 12:45:00,84.73,84.73,84.65,84.7,16018.0,70.352,70.352,70.2856,70.3271,16018.0
2017-05-19 12:50:00,84.69,84.72,84.68,84.68,15467.0,70.3188,70.3437,70.3105,70.3105,15467.0
2017-05-19 12:55:00,84.69,84.71,84.68,84.69,14925.0,70.3188,70.3354,70.3105,70.3188,14925.0
2017-05-19 13:00:00,84.69,84.7,84.67,84.69,14535.0,70.3188,70.3271,70.3022,70.3188,14535.0
2017-05-19 13:05:00,84.69,84.69,84.63,84.66,13910.0,70.3188,70.3188,70.269,70.2939,13910.0
2017-05-19 13:10:00,84.66,84.68,84.64,84.66,12756.0,70.2939,70.3105,70.2773,70.2939,12756.0
2017-05-19 13:15:00,84.67,84.72,84.66,84.72,23970.0,70.3022,70.3437,70.2939,70.3437,23970.0
2017-05-19 13:20:00,84.72,84.74,84.69,84.72,19856.0,70.3437,70.3603,70.3188,70.3437,19856.0
2017-05-19 13:25:00,84.72,84.73,84.68,84.69,16721.0,70.3437,70.352,70.3105,70.3188,16721.0
2017-05-19 13:30:00,84.69,84.7,84.66,84.68,13431.0,70.3188,70.3271,70.2939,70.3105,13431.0
2017-05-19 13:35:00,84.67,84.72,84.67,84.7,8067.0,70.3022,70.3437,70.3022,70.3271,8067.0
2017-05-19 13:40:00,84.7,84.72,84.69,84.71,12328.0,70.3271,70.3437,70.3188,70.3354,12328.0
2017-05-19 13:45:00,84.72,84.77,84.72,84.77,8221.0,70.3437,70.3852,70.3437,70.3852,8221.0
2017-05-19 13:50:00,84.77,84.77,84.7,84.71,12350.0,70.3852,70.3852,70.3271,70.3354,12350.0
2017-05-19 13:55:00,84.71,84.72,84.67,84.68,9240.0,70.3354,70.3437,70.3022,70.3105,9240.0
2017-05-19 14:00:00,84.68,84.76,84.67,84.73,12608.0,70.3105,70.3769,70.3022,70.352,12608.0
2017-05-19 14:05:00,84.73,84.74,84.72,84.74,9200.0,70.352,70.3603,70.3437,70.3603,9200.0
2017-05-19 14:10:00,84.74,84.75,84.71,84.73,13124.0,70.3603,70.3686,70.3354,70.352,13124.0
2017-05-19 14:15:00,84.74,84.75,84.63,84.63,23340.0,70.3603,70.3686,70.269,70.269,23340.0
2017-05-19 14:20:00,84.63,84.64,84.61,84.62,31265.0,70.269,70.2773,70.2524,70.2607,31265.0
2017-05-19 14:25:00,84.63,84.63,84.6,84.62,12151.0,70.269,70.269,70.2441,70.2607,12151.0
2017-05-19 14:30:00,84.62,84.65,84.59,84.61,31131.0,70.2607,70.2856,70.2358,70.2524,31131.0
2017-05-19 14:35:00,84.6,84.61,84.56,84.6,19056.0,70.2441,70.2524,70.2109,70.2441,19056.0
2017-05-19 14:40:00,84.62,84.68,84.59,84.63,33035.0,70.2607,70.3105,70.2358,70.269,33035.0
2017-05-19 14:45:00,84.62,84.65,84.59,84.62,50429.0,70.2607,70.2856,70.2358,70.2607,50429.0
2017-05-19 14:50:00,84.62,84.65,84.59,84.6,18254.0,70.2607,70.2856,70.2358,70.2441,18254.0
2017-05-19 14:55:00,84.61,84.61,84.51,84.52,23243.0,70.2524,70.2524,70.1693,70.1777,23243.0
2017-05-19 15:00:00,84.52,84.55,84.46,84.47,52605.0,70.1777,70.2026,70.1278,70.1361,52605.0
2017-05-19 15:05:00,84.47,84.48,84.32,84.32,50202.0,70.1361,70.1444,70.0116,70.0116,50202.0
2017-05-19 15:10:00,84.32,84.4,84.3,84.33,34602.0,70.0116,70.078,69.995,70.0199,34602.0
2017-05-19 15:15:00,84.32,84.39,84.27,84.28,26551.0,70.0116,70.0697,69.9701,69.9784,26551.0
2017-05-19 15:20:00,84.28,84.29,84.18,84.23,35105.0,69.9784,69.9867,69.8953,69.9369,35105.0
2017-05-19 15:25:00,84.23,84.24,84.15,84.15,30967.0,69.9369,69.9452,69.8704,69.8704,30967.0
2017-05-19 15:30:00,84.16,84.16,84.09,84.14,34443.0,69.8787,69.8787,69.8206,69.8621,34443.0
2017-05-19 15:35:00,84.14,84.23,84.13,84.23,48862.0,69.8621,69.9369,69.8538,69.9369,48862.0
2017-05-19 15:40:00,84.23,84.23,84.14,84.16,59305.0,69.9369,69.9369,69.8621,69.8787,59305.0
2017-05-19 15:45:00,84.15,84.22,84.12,84.15,64609.0,69.8704,69.9286,69.8455,69.8704,64609.0
2017-05-19 15:50:00,84.15,84.17,84.06,84.07,95318.0,69.8704,69.887,69.7957,69.804,95318.0
2017-05-19 15:55:00,84.07,84.16,84.06,84.13,146921.0,69.804,69.8787,69.7957,69.8538,146921.0
2017-05-22 09:30:00,84.58,84.59,84.25,84.58,34459.0,70.2275,70.2358,69.9535,70.2275,34459.0
2017-05-22 09:35:00,84.58,84.67,84.5,84.62,30511.0,70.2275,70.3022,70.161,70.2607,30511.0
2017-05-22 09:40:00,84.63,84.72,84.61,84.72,31148.0,70.269,70.3437,70.2524,70.3437,31148.0
2017-05-22 09:45:00,84.69,84.77,84.67,84.73,31844.0,70.3188,70.3852,70.3022,70.352,31844.0
2017-05-22 09:50:00,84.7,84.84,84.67,84.74,17892.0,70.3271,70.4433,70.3022,70.3603,17892.0
2017-05-22 09:55:00,84.77,84.77,84.65,84.65,6707.0,70.3852,70.3852,70.2856,70.2856,6707.0
2017-05-22 10:00:00,84.66,84.66,84.53,84.56,12954.0,70.2939,70.2939,70.186,70.2109,12954.0
2017-05-22 10:05:00,84.59,84.65,84.5,84.52,15011.0,70.2358,70.2856,70.161,70.1777,15011.0
2017-05-22 10:10:00,84.54,84.56,84.5,84.5,13093.0,70.1943,70.2109,70.161,70.161,13093.0
2017-05-22 10:15:00,84.5,84.59,84.49,84.59,13008.0,70.161,70.2358,70.1527,70.2358,13008.0
2017-05-22 10:20:00,84.59,84.59,84.42,84.45,76086.0,70.2358,70.2358,70.0946,70.1195,76086.0
2017-05-22 10:25:00,84.43,84.55,84.42,84.55,11895.0,70.1029,70.2026,70.0946,70.2026,11895.0
2017-05-22 10:30:00,84.55,84.55,84.36,84.37,25141.0,70.2026,70.2026,70.0448,70.0531,25141.0
2017-05-22 10:35:00,84.37,84.44,84.34,84.41,22349.0,70.0531,70.1112,70.0282,70.0863,22349.0
2017-05-22 10:40:00,84.41,84.41,84.34,84.39,17101.0,70.0863,70.0863,70.0282,70.0697,17101.0
2017-05-22 10:45:00,84.43,84.54,84.43,84.45,19838.0,70.1029,70.1943,70.1029,70.1195,19838.0
2017-05-22 10:50:00,84.45,84.48,84.38,84.41,20915.0,70.1195,70.1444,70.0614,70.0863,20915.0
2017-05-22 10:55:00,84.41,84.48,84.38,84.47,9966.0,70.0863,70.1444,70.0614,70.1361,9966.0
2017-05-22 11:00:00,84.47,84.5,84.44,84.5,17363.0,70.1361,70.161,70.1112,70.161,17363.0
2017-05-22 11:05:00,84.52,84.52,84.44,84.44,9354.0,70.1777,70.1777,70.1112,70.1112,9354.0
2017-05-22 11:10:00,84.45,84.45,84.4,84.41,6350.0,70.1195,70.1195,70.078,70.0863,6350.0
2017-05-22 11:15:00,84.43,84.54,84.42,84.54,11517.0,70.1029,70.1943,70.0946,70.1943,11517.0
2017-05-22 11:20:00,84.54,84.62,84.54,84.62,15860.0,70.1943,70.2607,70.1943,70.2607,15860.0
2017-05-22 11:25:00,84.61,84.61,84.56,84.6,9644.0,70.2524,70.2524,70.2109,70.2441,9644.0
2017-05-22 11:30:00,84.61,84.64,84.58,84.63,8200.0,70.2524,70.2773,70.2275,70.269,8200.0
2017-05-22 11:35:00,84.62,84.68,84.62,84.68,8626.0,70.2607,70.3105,70.2607,70.3105,8626.0
2017-05-22 11:40:00,84.66,84.71,84.66,84.7,5277.0,70.2939,70.3354,70.2939,70.3271,5277.0
2017-05-22 11:45:00,84.7,84.7,84.64,84.64,8606.0,70.3271,70.3271,70.2773,70.2773,8606.0
2017-05-22 11:50:00,84.63,84.63,84.57,84.6,8410.0,70.269,70.269,70.2192,70.2441,8410.0
2017-05-22 11:55:00,84.6,84.61,84.59,84.6,2625.0,70.2441,70.2524,70.2358,70.2441,2625.0
2017-05-22 12:00:00,84.6,84.71,84.59,84.7,23207.0,70.2441,70.3354,70.2358,70.3271,23207.0
2017-05-22 12:05:00,84.69,84.78,84.69,84.76,13600.0,70.3188,70.3935,70.3188,70.3769,13600.0
2017-05-22 12:10:00,84.76,84.82,84.75,84.8,22031.0,70.3769,70.4267,70.3686,70.4101,22031.0
2017-05-22 12:15:00,84.8,84.85,84.78,84.81,18988.0,70.4101,70.4517,70.3935,70.4184,18988.0
2017-05-22 12:20:00,84.81,84.85,84.8,84.84,23554.0,70.4184,70.4517,70.4101,70.4433,23554.0
2017-05-22 12:25:00,84.84,84.88,84.82,84.82,14422.0,70.4433,70.4766,70.4267,70.4267,14422.0
2017-05-22 12:30:00,84.83,84.84,84.78,84.79,10945.0,70.435,70.4433,70.3935,70.4018,10945.0
2017-05-22 12:35:00,84.77,84.81,84.75,84.76,13475.0,70.3852,70.4184,70.3686,70.3769,13475.0
2017-05-22 12:40:00,84.77,84.79,84.76,84.77,8024.0,70.3852,70.4018,70.3769,70.3852,8024.0
2017-05-22 12:45:00,84.77,84.79,84.75,84.79,8923.0,70.3852,70.4018,70.3686,70.4018,8923.0
2017-05-22 12:50:00,84.79,84.79,84.74,84.77,10658.0,70.4018,70.4018,70.3603,70.3852,10658.0
2017-05-22 12:55:00,84.78,84.8,84.74,84.78,18139.0,70.3935,70.4101,70.3603,70.3935,18139.0
2017-05-22 13:00:00,84.78,84.78,84.72,84.72,8141.0,70.3935,70.3935,70.3437,70.3437,8141.0
2017-05-22 13:05:00,84.72,84.72,84.68,84.68,7284.0,70.3437,70.3437,70.3105,70.3105,7284.0
2017-05-22 13:10:00,84.7,84.73,84.69,84.72,9423.0,70.3271,70.352,70.3188,70.3437,9423.0
2017-05-22 13:15:00,84.71,84.73,84.69,84.7,5383.0,70.3354,70.352,70.3188,70.3271,5383.0
2017-05-22 13:20:00,84.69,84.7,84.61,84.63,14803.0,70.3188,70.3271,70.2524,70.269,14803.0
2017-05-22 13:25:00,84.64,84.69,84.63,84.67,12573.0,70.2773,70.3188,70.269,70.3022,12573.0
2017-05-22 13:30:00,84.69,84.71,84.65,84.67,10376.0,70.3188,70.3354,70.2856,70.3022,10376.0
2017-05-22 13:35:00,84.67,84.7,84.65,84.7,12048.0,70.3022,70.3271,70.2856,70.3271,12048.0
2017-05-22 13:40:00,84.7,84.71,84.66,84.71,9055.0,70.3271,70.3354,70.2939,70.3354,9055.0
2017-05-22 13:45:00,84.71,84.72,84.68,84.71,8966.0,70.3354,70.3437,70.3105,70.3354,8966.0
2017-05-22 13:50:00,84.72,84.72,84.7,84.71,10595.0,70.3437,70.3437,70.3271,70.3354,10595.0
2017-05-22 13:55:00,84.72,84.72,84.69,84.71,15244.0,70.3437,70.3437,70.3188,70.3354,15244.0
2017-05-22 14:00:00,84.71,84.73,84.68,84.72,28773.0,70.3354,70.352,70.3105,70.3437,28773.0
2017-05-22 14:05:00,84.73,84.74,84.68,84.74,58153.0,70.352,70.3603,70.3105,70.3603,58153.0
2017-05-22 14:10:00,84.74,84.77,84.73,84.75,25351.0,70.3603,70.3852,70.352,70.3686,25351.0
2017-05-22 14:15:00,84.75,84.75,84.73,84.75,8668.0,70.3686,70.3686,70.352,70.3686,8668.0
2017-05-22 14:20:00,84.75,84.75,84.72,84.73,13745.0,70.3686,70.3686,70.3437,70.352,13745.0
2017-05-22 14:25:00,84.73,84.75,84.72,84.73,16615.0,70.352,70.3686,70.3437,70.352,16615.0
2017-05-22 14:30:00,84.73,84.8,84.73,84.78,13046.0,70.352,70.4101,70.352,70.3935,13046.0
2017-05-22 14:35:00,84.78,84.79,84.77,84.79,33885.0,70.3935,70.4018,70.3852,70.4018,33885.0
2017-05-22 14:40:00,84.78,84.78,84.74,84.74,24330.0,70.3935,70.3935,70.3603,70.3603,24330.0
2017-05-22 14:45:00,84.74,84.75,84.69,84.74,20185.0,70.3603,70.3686,70.3188,70.3603,20185.0
2017-05-22 14:50:00,84.75,84.77,84.74,84.75,8700.0,70.3686,70.3852,70.3603,70.3686,8700.0
2017-05-22 14:55:00,84.75,84.76,84.71,84.71,12722.0,70.3686,70.3769,70.3354,70.3354,12722.0
2017-05-22 15:00:00,84.7,84.72,84.7,84.7,10900.0,70.3271,70.3437,70.3271,70.3271,10900.0
2017-05-22 15:05:00,84.71,84.71,84.64,84.64,16872.0,70.3354,70.3354,70.2773,70.2773,16872.0
2017-05-22 15:10:00,84.64,84.66,84.63,84.63,35031.0,70.2773,70.2939,70.269,70.269,35031.0
2017-05-22 15:15:00,84.63,84.65,84.56,84.56,46817.0,70.269,70.2856,70.2109,70.2109,46817.0
2017-05-22 15:20:00,84.56,84.64,84.56,84.63,33164.0,70.2109,70.2773,70.2109,70.269,33164.0
2017-05-22 15:25:00,84.63,84.63,84.5,84.54,35375.0,70.269,70.269,70.161,70.1943,35375.0
2017-05-22 15:30:00,84.55,84.62,84.54,84.62,22740.0,70.2026,70.2607,70.1943,70.2607,22740.0
2017-05-22 15:35:00,84.63,84.7,84.61,84.68,35063.0,70.269,70.3271,70.2524,70.3105,35063.0
2017-05-22 15:40:00,84.68,84.75,84.65,84.75,52380.0,70.3105,70.3686,70.2856,70.3686,52380.0
2017-05-22 15:45:00,84.74,84.8,84.72,84.8,52195.0,70.3603,70.4101,70.3437,70.4101,52195.0
2017-05-22 15:50:00,84.8,84.82,84.78,84.81,59202.0,70.4101,70.4267,70.3935,70.4184,59202.0
2017-05-22 15:55:00,84.8,84.81,84.75,84.77,133818.0,70.4101,70.4184,70.3686,70.3852,133818.0
2017-05-23 09:30:00,84.69,84.96,84.55,84.74,35182.0,70.3188,70.543,70.2026,70.3603,35182.0
2017-05-23 09:35:00,84.73,84.91,84.7,84.87,7781.0,70.352,70.5015,70.3271,70.4683,7781.0
2017-05-23 09:40:00,84.84,85.0,84.84,84.93,20285.0,70.4433,70.5762,70.4433,70.5181,20285.0
2017-05-23 09:45:00,84.98,84.99,84.91,84.94,9906.0,70.5596,70.5679,70.5015,70.5264,9906.0
2017-05-23 09:50:00,84.96,84.99,84.9,84.99,10648.0,70.543,70.5679,70.4932,70.5679,10648.0
2017-05-23 09:55:00,84.99,84.99,84.94,84.96,5306.0,70.5679,70.5679,70.5264,70.543,5306.0
2017-05-23 10:00:00,84.94,84.98,84.89,84.92,7729.0,70.5264,70.5596,70.4849,70.5098,7729.0
2017-05-23 10:05:00,84.93,84.95,84.88,84.95,7775.0,70.5181,70.5347,70.4766,70.5347,7775.0
2017-05-23 10:10:00,84.93,84.93,84.85,84.87,4791.0,70.5181,70.5181,70.4517,70.4683,4791.0
2017-05-23 10:15:00,84.85,84.91,84.85,84.91,3932.0,70.4517,70.5015,70.4517,70.5015,3932.0
2017-05-23 10:20:00,84.89,84.97,84.89,84.96,7875.0,70.4849,70.5513,70.4849,70.543,7875.0
2017-05-23 10:25:00,84.95,85.0,84.95,84.99,7791.0,70.5347,70.5762,70.5347,70.5679,7791.0
2017-05-23 10:30:00,84.98,85.14,84.98,85.14,56578.0,70.5596,70.6924,70.5596,70.6924,56578.0
2017-05-23 10:35:00,85.1,85.12,85.06,85.12,8469.0,70.6592,70.6758,70.626,70.6758,8469.0
2017-05-23 10:40:00,85.12,85.14,85.08,85.1,3815.0,70.6758,70.6924,70.6426,70.6592,3815.0
2017-05-23 10:45:00,85.11,85.14,85.09,85.11,8202.0,70.6675,70.6924,70.6509,70.6675,8202.0
2017-05-23 10:50:00,85.13,85.14,85.1,85.13,3709.0,70.6841,70.6924,70.6592,70.6841,3709.0
2017-05-23 10:55:00,85.13,85.13,85.1,85.13,6596.0,70.6841,70.6841,70.6592,70.6841,6596.0
2017-05-23 11:00:00,85.13,85.16,85.11,85.12,7311.0,70.6841,70.709,70.6675,70.6758,7311.0
2017-05-23 11:05:00,85.11,85.14,85.08,85.12,7427.0,70.6675,70.6924,70.6426,70.6758,7427.0
2017-05-23 11:10:00,85.13,85.13,85.05,85.07,4959.0,70.6841,70.6841,70.6177,70.6343,4959.0
2017-05-23 11:15:00,85.07,85.1,85.04,85.08,8999.0,70.6343,70.6592,70.6094,70.6426,8999.0
2017-05-23 11:20:00,85.08,85.12,85.07,85.09,9683.0,70.6426,70.6758,70.6343,70.6509,9683.0
2017-05-23 11:25:00,85.09,85.16,85.07,85.16,7133.0,70.6509,70.709,70.6343,70.709,7133.0
2017-05-23 11:30:00,85.14,85.15,85.08,85.08,19946.0,70.6924,70.7007,70.6426,70.6426,19946.0
2017-05-23 11:35:00,85.08,85.15,85.08,85.14,11175.0,70.6426,70.7007,70.6426,70.6924,11175.0
2017-05-23 11:40:00,85.13,85.2,85.13,85.15,19404.0,70.6841,70.7423,70.6841,70.7007,19404.0
2017-05-23 11:45:00,85.16,85.2,85.16,85.19,4571.0,70.709,70.7423,70.709,70.734,4571.0
2017-05-23 11:50:00,85.2,85.23,85.2,85.22,7198.0,70.7423,70.7672,70.7423,70.7589,7198.0
2017-05-23 11:55:00,85.21,85.21,85.13,85.13,3993.0,70.7506,70.7506,70.6841,70.6841,3993.0
2017-05-23 12:00:00,85.12,85.24,85.12,85.2,5304.0,70.6758,70.7755,70.6758,70.7423,5304.0
2017-05-23 12:05:00,85.18,85.26,85.18,85.23,3910.0,70.7257,70.7921,70.7257,70.7672,3910.0
2017-05-23 12:10:00,85.23,85.23,85.19,85.19,5079.0,70.7672,70.7672,70.734,70.734,5079.0
2017-05-23 12:15:00,85.2,85.23,85.19,85.19,4737.0,70.7423,70.7672,70.734,70.734,4737.0
2017-05-23 12:20:00,85.2,85.2,85.17,85.18,2879.0,70.7423,70.7423,70.7174,70.7257,2879.0
2017-05-23 12:25:00,85.17,85.17,85.08,85.08,4620.0,70.7174,70.7174,70.6426,70.6426,4620.0
2017-05-23 12:30:00,85.1,85.15,85.08,85.12,10314.0,70.6592,70.7007,70.6426,70.6758,10314.0
2017-05-23 12:35:00,85.14,85.15,85.13,85.13,2869.0,70.6924,70.7007,70.6841,70.6841,2869.0
2017-05-23 12:40:00,85.15,85.17,85.12,85.15,4755.0,70.7007,70.7174,70.6758,70.7007,4755.0
2017-05-23 12:45:00,85.15,85.15,85.11,85.12,4166.0,70.7007,70.7007,70.6675,70.6758,4166.0
2017-05-23 12:50:00,85.12,85.12,85.08,85.08,3772.0,70.6758,70.6758,70.6426,70.6426,3772.0
2017-05-23 12:55:00,85.09,85.1,85.06,85.06,2939.0,70.6509,70.6592,70.626,70.626,2939.0
2017-05-23 13:00:00,85.07,85.11,85.06,85.11,3482.0,70.6343,70.6675,70.626,70.6675,3482.0
2017-05-23 13:05:00,85.11,85.11,85.08,85.11,2771.0,70.6675,70.6675,70.6426,70.6675,2771.0
2017-05-23 13:10:00,85.1,85.18,85.09,85.15,7376.0,70.6592,70.7257,70.6509,70.7007,7376.0
2017-05-23 13:15:00,85.15,85.16,85.13,85.13,3453.0,70.7007,70.709,70.6841,70.6841,3453.0
2017-05-23 13:20:00,85.13,85.14,85.09,85.11,6478.0,70.6841,70.6924,70.6509,70.6675,6478.0
2017-05-23 13:25:00,85.11,85.14,85.1,85.12,5044.0,70.6675,70.6924,70.6592,70.6758,5044.0
2017-05-23 13:30:00,85.12,85.14,85.09,85.13,37599.0,70.6758,70.6924,70.6509,70.6841,37599.0
2017-05-23 13:35:00,85.12,85.14,85.11,85.14,5940.0,70.6758,70.6924,70.6675,70.6924,5940.0
2017-05-23 13:40:00,85.14,85.14,85.11,85.12,7772.0,70.6924,70.6924,70.6675,70.6758,7772.0
2017-05-23 13:45:00,85.12,85.12,85.08,85.08,6552.0,70.6758,70.6758,70.6426,70.6426,6552.0
2017-05-23 13:50:00,85.09,85.11,85.06,85.08,7822.0,70.6509,70.6675,70.626,70.6426,7822.0
2017-05-23 13:55:00,85.08,85.14,85.06,85.13,14052.0,70.6426,70.6924,70.626,70.6841,14052.0
2017-05-23 14:00:00,85.14,85.17,85.13,85.17,27568.0,70.6924,70.7174,70.6841,70.7174,27568.0
2017-05-23 14:05:00,85.17,85.22,85.16,85.22,15883.0,70.7174,70.7589,70.709,70.7589,15883.0
2017-05-23 14:10:00,85.21,85.22,85.19,85.19,7564.0,70.7506,70.7589,70.734,70.734,7564.0
2017-05-23 14:15:00,85.2,85.21,85.19,85.2,13183.0,70.7423,70.7506,70.734,70.7423,13183.0
2017-05-23 14:20:00,85.2,85.22,85.19,85.21,5221.0,70.7423,70.7589,70.734,70.7506,5221.0
2017-05-23 14:25:00,85.2,85.25,85.2,85.22,10709.0,70.7423,70.7838,70.7423,70.7589,10709.0
2017-05-23 14:30:00,85.21,85.24,85.2,85.23,5909.0,70.7506,70.7755,70.7423,70.7672,5909.0
2017-05-23 14:35:00,85.21,85.26,85.21,85.26,4765.0,70.7506,70.7921,70.7506,70.7921,4765.0
2017-05-23 14:40:00,85.24,85.27,85.24,85.25,4862.0,70.7755,70.8004,70.7755,70.7838,4862.0
2017-05-23 14:45:00,85.25,85.31,85.25,85.3,9819.0,70.7838,70.8336,70.7838,70.8253,9819.0
2017-05-23 14:50:00,85.29,85.29,85.24,85.24,4835.0,70.817,70.817,70.7755,70.7755,4835.0
2017-05-23 14:55:00,85.25,85.33,85.24,85.32,18177.0,70.7838,70.8502,70.7755,70.8419,18177.0
2017-05-23 15:00:00,85.32,85.47,85.32,85.47,28629.0,70.8419,70.9664,70.8419,70.9664,28629.0
2017-05-23 15:05:00,85.47,85.5,85.38,85.42,25431.0,70.9664,70.9914,70.8917,70.9249,25431.0
2017-05-23 15:10:00,85.42,85.48,85.42,85.47,15468.0,70.9249,70.9747,70.9249,70.9664,15468.0
2017-05-23 15:15:00,85.49,85.49,85.43,85.44,18062.0,70.983,70.983,70.9332,70.9415,18062.0
2017-05-23 15:20:00,85.43,85.46,85.35,85.36,15760.0,70.9332,70.9581,70.8668,70.8751,15760.0
2017-05-23 15:25:00,85.37,85.37,85.33,85.33,9168.0,70.8834,70.8834,70.8502,70.8502,9168.0
2017-05-23 15:30:00,85.34,85.35,85.29,85.31,28522.0,70.8585,70.8668,70.817,70.8336,28522.0
2017-05-23 15:35:00,85.31,85.33,85.29,85.31,20614.0,70.8336,70.8502,70.817,70.8336,20614.0
2017-05-23 15:40:00,85.31,85.35,85.31,85.34,23293.0,70.8336,70.8668,70.8336,70.8585,23293.0
2017-05-23 15:45:00,85.33,85.35,85.33,85.35,31496.0,70.8502,70.8668,70.8502,70.8668,31496.0
2017-05-23 15:50:00,85.35,85.36,85.33,85.36,45036.0,70.8668,70.8751,70.8502,70.8751,45036.0
2017-05-23 15:55:00,85.35,85.4,85.35,85.4,105380.0,70.8668,70.9083,70.8668,70.9083,105380.0
2017-05-24 09:30:00,85.55,85.57,85.4,85.54,22622.0,71.0329,71.0495,70.9083,71.0246,22622.0
2017-05-24 09:35:00,85.57,85.64,85.52,85.64,10173.0,71.0495,71.1076,71.008,71.1076,10173.0
2017-05-24 09:40:00,85.59,85.69,85.57,85.69,8389.0,71.0661,71.1491,71.0495,71.1491,8389.0
2017-05-24 09:45:00,85.69,85.78,85.67,85.72,10171.0,71.1491,71.2238,71.1325,71.174,10171.0
2017-05-24 09:50:00,85.73,85.73,85.69,85.71,2925.0,71.1823,71.1823,71.1491,71.1657,2925.0
2017-05-24 09:55:00,85.7,85.77,85.7,85.74,5100.0,71.1574,71.2155,71.1574,71.1906,5100.0
2017-05-24 10:00:00,85.73,85.76,85.68,85.71,4004.0,71.1823,71.2072,71.1408,71.1657,4004.0
2017-05-24 10:05:00,85.71,85.71,85.64,85.66,7015.0,71.1657,71.1657,71.1076,71.1242,7015.0
2017-05-24 10:10:00,85.67,85.69,85.65,85.65,5188.0,71.1325,71.1491,71.1159,71.1159,5188.0
2017-05-24 10:15:00,85.65,85.67,85.62,85.66,4723.0,71.1159,71.1325,71.091,71.1242,4723.0
2017-05-24 10:20:00,85.66,85.66,85.53,85.58,5061.0,71.1242,71.1242,71.0163,71.0578,5061.0
2017-05-24 10:25:00,85.56,85.67,85.56,85.67,4476.0,71.0412,71.1325,71.0412,71.1325,4476.0
2017-05-24 10:30:00,85.66,85.66,85.57,85.59,8215.0,71.1242,71.1242,71.0495,71.0661,8215.0
2017-05-24 10:35:00,85.59,85.62,85.57,85.57,5869.0,71.0661,71.091,71.0495,71.0495,5869.0
2017-05-24 10:40:00,85.59,85.6,85.49,85.51,6528.0,71.0661,71.0744,70.983,70.9997,6528.0
2017-05-24 10:45:00,85.49,85.52,85.45,85.47,12842.0,70.983,71.008,70.9498,70.9664,12842.0
2017-05-24 10:50:00,85.47,85.53,85.47,85.53,7219.0,70.9664,71.0163,70.9664,71.0163,7219.0
2017-05-24 10:55:00,85.53,85.55,85.51,85.51,4652.0,71.0163,71.0329,70.9997,70.9997,4652.0
2017-05-24 11:00:00,85.5,85.52,85.43,85.47,9781.0,70.9914,71.008,70.9332,70.9664,9781.0
2017-05-24 11:05:00,85.47,85.52,85.45,85.5,6501.0,70.9664,71.008,70.9498,70.9914,6501.0
2017-05-24 11:10:00,85.49,85.51,85.46,85.48,3944.0,70.983,70.9997,70.9581,70.9747,3944.0
2017-05-24 11:15:00,85.49,85.55,85.49,85.54,6333.0,70.983,71.0329,70.983,71.0246,6333.0
2017-05-24 11:20:00,85.54,85.56,85.52,85.53,4312.0,71.0246,71.0412,71.008,71.0163,4312.0
2017-05-24 11:25:00,85.53,85.55,85.51,85.55,3600.0,71.0163,71.0329,70.9997,71.0329,3600.0
2017-05-24 11:30:00,85.55,85.61,85.54,85.61,5803.0,71.0329,71.0827,71.0246,71.0827,5803.0
2017-05-24 11:35:00,85.62,85.69,85.62,85.62,15352.0,71.091,71.1491,71.091,71.091,15352.0
2017-05-24 11:40:00,85.61,85.63,85.59,85.61,2355.0,71.0827,71.0993,71.0661,71.0827,2355.0
2017-05-24 11:45:00,85.61,85.63,85.56,85.62,6975.0,71.0827,71.0993,71.0412,71.091,6975.0
2017-05-24 11:50:00,85.63,85.64,85.58,85.64,6663.0,71.0993,71.1076,71.0578,71.1076,6663.0
2017-05-24 11:55:00,85.64,85.75,85.63,85.75,9285.0,71.1076,71.1989,71.0993,71.1989,9285.0
2017-05-24 12:00:00,85.75,85.77,85.71,85.72,6516.0,71.1989,71.2155,71.1657,71.174,6516.0
2017-05-24 12:05:00,85.71,85.74,85.69,85.72,3554.0,71.1657,71.1906,71.1491,71.174,3554.0
2017-05-24 12:10:00,85.73,85.73,85.68,85.68,2500.0,71.1823,71.1823,71.1408,71.1408,2500.0
2017-05-24 12:15:00,85.69,85.69,85.64,85.66,5671.0,71.1491,71.1491,71.1076,71.1242,5671.0
2017-05-24 12:20:00,85.66,85.75,85.66,85.75,5452.0,71.1242,71.1989,71.1242,71.1989,5452.0
2017-05-24 12:25:00,85.75,85.77,85.74,85.75,5076.0,71.1989,71.2155,71.1906,71.1989,5076.0
2017-05-24 12:30:00,85.74,85.76,85.71,85.72,5479.0,71.1906,71.2072,71.1657,71.174,5479.0
2017-05-24 12:35:00,85.72,85.83,85.71,85.81,14252.0,71.174,71.2654,71.1657,71.2487,14252.0
2017-05-24 12:40:00,85.82,85.89,85.82,85.86,23486.0,71.2571,71.3152,71.2571,71.2903,23486.0
2017-05-24 12:45:00,85.86,85.88,85.84,85.84,5884.0,71.2903,71.3069,71.2737,71.2737,5884.0
2017-05-24 12:50:00,85.85,85.86,85.79,85.8,7160.0,71.282,71.2903,71.2321,71.2404,7160.0
2017-05-24 12:55:00,85.8,85.83,85.79,85.82,4648.0,71.2404,71.2654,71.2321,71.2571,4648.0
2017-05-24 13:00:00,85.81,85.82,85.75,85.78,7513.0,71.2487,71.2571,71.1989,71.2238,7513.0
2017-05-24 13:05:00,85.78,85.81,85.77,85.81,12037.0,71.2238,71.2487,71.2155,71.2487,12037.0
2017-05-24 13:10:00,85.81,85.88,85.79,85.86,11422.0,71.2487,71.3069,71.2321,71.2903,11422.0
2017-05-24 13:15:00,85.86,85.87,85.79,85.83,8005.0,71.2903,71.2986,71.2321,71.2654,8005.0
2017-05-24 13:20:00,85.82,85.83,85.78,85.78,2182.0,71.2571,71.2654,71.2238,71.2238,2182.0
2017-05-24 13:25:00,85.8,85.8,85.76,85.77,6559.0,71.2404,71.2404,71.2072,71.2155,6559.0
2017-05-24 13:30:00,85.78,85.78,85.72,85.72,4301.0,71.2238,71.2238,71.174,71.174,4301.0
2017-05-24 13:35:00,85.73,85.74,85.71,85.73,7734.0,71.1823,71.1906,71.1657,71.1823,7734.0
2017-05-24 13:40:00,85.73,85.73,85.7,85.72,5850.0,71.1823,71.1823,71.1574,71.174,5850.0
2017-05-24 13:45:00,85.71,85.73,85.7,85.71,9535.0,71.1657,71.1823,71.1574,71.1657,9535.0
2017-05-24 13:50:00,85.7,85.72,85.69,85.69,4670.0,71.1574,71.174,71.1491,71.1491,4670.0
2017-05-24 13:55:00,85.69,85.72,85.69,85.7,5284.0,71.1491,71.174,71.1491,71.1574,5284.0
2017-05-24 14:00:00,85.72,85.76,85.62,85.65,11678.0,71.174,71.2072,71.091,71.1159,11678.0
2017-05-24 14:05:00,85.65,85.78,85.64,85.78,9290.0,71.1159,71.2238,71.1076,71.2238,9290.0
2017-05-24 14:10:00,85.78,85.82,85.75,85.8,12070.0,71.2238,71.2571,71.1989,71.2404,12070.0
2017-05-24 14:15:00,85.8,85.83,85.78,85.82,7865.0,71.2404,71.2654,71.2238,71.2571,7865.0
2017-05-24 14:20:00,85.82,85.84,85.77,85.78,4645.0,71.2571,71.2737,71.2155,71.2238,4645.0
2017-05-24 14:25:00,85.76,85.84,85.76,85.79,7011.0,71.2072,71.2737,71.2072,71.2321,7011.0
2017-05-24 14:30:00,85.8,85.8,85.76,85.79,3790.0,71.2404,71.2404,71.2072,71.2321,3790.0
2017-05-24 14:35:00,85.79,85.8,85.75,85.77,5919.0,71.2321,71.2404,71.1989,71.2155,5919.0
2017-05-24 14:40:00,85.77,85.77,85.72,85.76,4138.0,71.2155,71.2155,71.174,71.2072,4138.0
2017-05-24 14:45:00,85.76,85.79,85.76,85.79,5442.0,71.2072,71.2321,71.2072,71.2321,5442.0
2017-05-24 14:50:00,85.78,85.78,85.75,85.78,6721.0,71.2238,71.2238,71.1989,71.2238,6721.0
2017-05-24 14:55:00,85.78,85.79,85.74,85.74,5591.0,71.2238,71.2321,71.1906,71.1906,5591.0
2017-05-24 15:00:00,85.76,85.76,85.69,85.72,7986.0,71.2072,71.2072,71.1491,71.174,7986.0
2017-05-24 15:05:00,85.71,85.72,85.66,85.67,8236.0,71.1657,71.174,71.1242,71.1325,8236.0
2017-05-24 15:10:00,85.68,85.7,85.67,85.69,7169.0,71.1408,71.1574,71.1325,71.1491,7169.0
2017-05-24 15:15:00,85.69,85.7,85.67,85.69,7103.0,71.1491,71.1574,71.1325,71.1491,7103.0
2017-05-24 15:20:00,85.7,85.75,85.69,85.71,7628.0,71.1574,71.1989,71.1491,71.1657,7628.0
2017-05-24 15:25:00,85.72,85.75,85.71,85.73,6219.0,71.174,71.1989,71.1657,71.1823,6219.0
2017-05-24 15:30:00,85.73,85.76,85.73,85.76,11662.0,71.1823,71.2072,71.1823,71.2072,11662.0
2017-05-24 15:35:00,85.76,85.82,85.75,85.78,10388.0,71.2072,71.2571,71.1989,71.2238,10388.0
2017-05-24 15:40:00,85.77,85.84,85.77,85.82,19593.0,71.2155,71.2737,71.2155,71.2571,19593.0
2017-05-24 15:45:00,85.81,85.87,85.8,85.87,20634.0,71.2487,71.2986,71.2404,71.2986,20634.0
2017-05-24 15:50:00,85.87,85.89,85.83,85.84,29967.0,71.2986,71.3152,71.2654,71.2737,29967.0
2017-05-24 15:55:00,85.85,85.87,85.78,85.78,47079.0,71.282,71.2986,71.2238,71.2238,47079.0
2017-05-25 09:30:00,85.95,85.98,85.82,85.82,9130.0,71.365,71.3899,71.2571,71.2571,9130.0
2017-05-25 09:35:00,85.87,85.98,85.87,85.97,2670.0,71.2986,71.3899,71.2986,71.3816,2670.0
2017-05-25 09:40:00,85.94,85.98,85.89,85.94,5363.0,71.3567,71.3899,71.3152,71.3567,5363.0
2017-05-25 09:45:00,85.94,86.06,85.92,85.96,39059.0,71.3567,71.4563,71.3401,71.3733,39059.0
2017-05-25 09:50:00,85.95,86.01,85.91,86.0,4318.0,71.365,71.4148,71.3318,71.4065,4318.0
2017-05-25 09:55:00,86.0,86.0,85.84,85.84,1185.0,71.4065,71.4065,71.2737,71.2737,1185.0
2017-05-25 10:00:00,85.87,86.05,85.83,86.02,11458.0,71.2986,71.448,71.2654,71.4231,11458.0
2017-05-25 10:05:00,86.02,86.04,85.88,85.91,7889.0,71.4231,71.4397,71.3069,71.3318,7889.0
2017-05-25 10:10:00,85.92,85.99,85.92,85.96,2512.0,71.3401,71.3982,71.3401,71.3733,2512.0
2017-05-25 10:15:00,85.95,85.97,85.92,85.94,8879.0,71.365,71.3816,71.3401,71.3567,8879.0
2017-05-25 10:20:00,85.95,86.01,85.93,85.95,15156.0,71.365,71.4148,71.3484,71.365,15156.0
2017-05-25 10:25:00,85.95,86.01,85.92,85.96,8534.0,71.365,71.4148,71.3401,71.3733,8534.0
2017-05-25 10:30:00,85.96,86.02,85.94,85.95,12830.0,71.3733,71.4231,71.3567,71.365,12830.0
2017-05-25 10:35:00,85.95,86.06,85.95,86.06,5707.0,71.365,71.4563,71.365,71.4563,5707.0
2017-05-25 10:40:00,86.06,86.08,86.0,86.0,5589.0,71.4563,71.4729,71.4065,71.4065,5589.0
2017-05-25 10:45:00,86.02,86.06,85.99,86.02,4675.0,71.4231,71.4563,71.3982,71.4231,4675.0
2017-05-25 10:50:00,86.0,86.09,86.0,86.06,10992.0,71.4065,71.4812,71.4065,71.4563,10992.0
2017-05-25 10:55:00,86.04,86.05,85.97,85.97,6210.0,71.4397,71.448,71.3816,71.3816,6210.0
2017-05-25 11:00:00,85.97,86.09,85.97,86.06,4903.0,71.3816,71.4812,71.3816,71.4563,4903.0
2017-05-25 11:05:00,86.07,86.16,86.06,86.16,10799.0,71.4646,71.5394,71.4563,71.5394,10799.0
2017-05-25 11:10:00,86.18,86.18,86.12,86.14,2584.0,71.556,71.556,71.5061,71.5227,2584.0
2017-05-25 11:15:00,86.15,86.19,86.15,86.19,3300.0,71.5311,71.5643,71.5311,71.5643,3300.0
2017-05-25 11:20:00,86.19,86.22,86.18,86.2,5760.0,71.5643,71.5892,71.556,71.5726,5760.0
2017-05-25 11:25:00,86.21,86.25,86.21,86.24,4704.0,71.5809,71.6141,71.5809,71.6058,4704.0
2017-05-25 11:30:00,86.22,86.23,86.19,86.19,5191.0,71.5892,71.5975,71.5643,71.5643,5191.0
2017-05-25 11:35:00,86.18,86.18,86.1,86.13,7202.0,71.556,71.556,71.4895,71.5144,7202.0
2017-05-25 11:40:00,86.12,86.15,86.07,86.13,5329.0,71.5061,71.5311,71.4646,71.5144,5329.0
2017-05-25 11:45:00,86.13,86.14,86.09,86.14,5877.0,71.5144,71.5227,71.4812,71.5227,5877.0
2017-05-25 11:50:00,86.15,86.17,86.14,86.15,3103.0,71.5311,71.5477,71.5227,71.5311,3103.0
2017-05-25 11:55:00,86.15,86.18,86.13,86.18,2852.0,71.5311,71.556,71.5144,71.556,2852.0
2017-05-25 12:00:00,86.18,86.26,86.17,86.25,11460.0,71.556,71.6224,71.5477,71.6141,11460.0
2017-05-25 12:05:00,86.24,86.29,86.24,86.28,15893.0,71.6058,71.6473,71.6058,71.639,15893.0
2017-05-25 12:10:00,86.26,86.27,86.21,86.24,6706.0,71.6224,71.6307,71.5809,71.6058,6706.0
2017-05-25 12:15:00,86.24,86.28,86.22,86.27,5537.0,71.6058,71.639,71.5892,71.6307,5537.0
2017-05-25 12:20:00,86.27,86.28,86.2,86.26,41148.0,71.6307,71.639,71.5726,71.6224,41148.0
2017-05-25 12:25:00,86.27,86.27,86.2,86.21,8787.0,71.6307,71.6307,71.5726,71.5809,8787.0
2017-05-25 12:30:00,86.21,86.27,86.2,86.27,8380.0,71.5809,71.6307,71.5726,71.6307,8380.0
2017-05-25 12:35:00,86.27,86.29,86.25,86.26,5462.0,71.6307,71.6473,71.6141,71.6224,5462.0
2017-05-25 12:40:00,86.25,86.3,86.23,86.3,8107.0,71.6141,71.6556,71.5975,71.6556,8107.0
2017-05-25 12:45:00,86.3,86.33,86.29,86.33,10215.0,71.6556,71.6805,71.6473,71.6805,10215.0
2017-05-25 12:50:00,86.32,86.35,86.31,86.34,8776.0,71.6722,71.6971,71.6639,71.6888,8776.0
2017-05-25 12:55:00,86.34,86.34,86.32,86.34,2975.0,71.6888,71.6888,71.6722,71.6888,2975.0
2017-05-25 13:00:00,86.34,86.36,86.33,86.35,5804.0,71.6888,71.7054,71.6805,71.6971,5804.0
2017-05-25 13:05:00,86.35,86.36,86.34,86.35,7538.0,71.6971,71.7054,71.6888,71.6971,7538.0
2017-05-25 13:10:00,86.35,86.36,86.33,86.34,5035.0,71.6971,71.7054,71.6805,71.6888,5035.0
2017-05-25 13:15:00,86.34,86.34,86.3,86.31,5517.0,71.6888,71.6888,71.6556,71.6639,5517.0
2017-05-25 13:20:00,86.31,86.34,86.31,86.33,3710.0,71.6639,71.6888,71.6639,71.6805,3710.0
2017-05-25 13:25:00,86.32,86.34,86.31,86.34,4748.0,71.6722,71.6888,71.6639,71.6888,4748.0
2017-05-25 13:30:00,86.33,86.33,86.29,86.3,3973.0,71.6805,71.6805,71.6473,71.6556,3973.0
2017-05-25 13:35:00,86.3,86.33,86.3,86.32,7504.0,71.6556,71.6805,71.6556,71.6722,7504.0
2017-05-25 13:40:00,86.32,86.34,86.32,86.33,3714.0,71.6722,71.6888,71.6722,71.6805,3714.0
2017-05-25 13:45:00,86.33,86.33,86.31,86.32,2801.0,71.6805,71.6805,71.6639,71.6722,2801.0
2017-05-25 13:50:00,86.32,86.34,86.32,86.34,4158.0,71.6722,71.6888,71.6722,71.6888,4158.0
2017-05-25 13:55:00,86.34,86.38,86.34,86.38,4852.0,71.6888,71.722,71.6888,71.722,4852.0
2017-05-25 14:00:00,86.39,86.39,86.34,86.34,31704.0,71.7303,71.7303,71.6888,71.6888,31704.0
2017-05-25 14:05:00,86.34,86.37,86.34,86.37,4674.0,71.6888,71.7137,71.6888,71.7137,4674.0
2017-05-25 14:10:00,86.36,86.36,86.31,86.32,12762.0,71.7054,71.7054,71.6639,71.6722,12762.0
2017-05-25 14:15:00,86.31,86.32,86.26,86.29,11274.0,71.6639,71.6722,71.6224,71.6473,11274.0
2017-05-25 14:20:00,86.3,86.38,86.3,86.38,8372.0,71.6556,71.722,71.6556,71.722,8372.0
2017-05-25 14:25:00,86.38,86.38,86.31,86.31,13523.0,71.722,71.722,71.6639,71.6639,13523.0
2017-05-25 14:30:00,86.31,86.32,86.29,86.31,8203.0,71.6639,71.6722,71.6473,71.6639,8203.0
2017-05-25 14:35:00,86.31,86.35,86.31,86.34,8459.0,71.6639,71.6971,71.6639,71.6888,8459.0
2017-05-25 14:40:00,86.35,86.36,86.33,86.34,5377.0,71.6971,71.7054,71.6805,71.6888,5377.0
2017-05-25 14:45:00,86.34,86.36,86.31,86.31,11196.0,71.6888,71.7054,71.6639,71.6639,11196.0
2017-05-25 14:50:00,86.31,86.32,86.24,86.24,9363.0,71.6639,71.6722,71.6058,71.6058,9363.0
2017-05-25 14:55:00,86.25,86.27,86.24,86.26,6564.0,71.6141,71.6307,71.6058,71.6224,6564.0
2017-05-25 15:00:00,86.26,86.26,86.22,86.22,18514.0,71.6224,71.6224,71.5892,71.5892,18514.0
2017-05-25 15:05:00,86.22,86.25,86.21,86.25,9414.0,71.5892,71.6141,71.5809,71.6141,9414.0
2017-05-25 15:10:00,86.25,86.25,86.23,86.23,9122.0,71.6141,71.6141,71.5975,71.5975,9122.0
2017-05-25 15:15:00,86.24,86.28,86.24,86.25,10176.0,71.6058,71.639,71.6058,71.6141,10176.0
2017-05-25 15:20:00,86.25,86.25,86.19,86.21,12335.0,71.6141,71.6141,71.5643,71.5809,12335.0
2017-05-25 15:25:00,86.21,86.25,86.2,86.23,13961.0,71.5809,71.6141,71.5726,71.5975,13961.0
2017-05-25 15:30:00,86.23,86.26,86.23,86.25,10715.0,71.5975,71.6224,71.5975,71.6141,10715.0
2017-05-25 15:35:00,86.25,86.31,86.25,86.31,13158.0,71.6141,71.6639,71.6141,71.6639,13158.0
2017-05-25 15:40:00,86.3,86.31,86.28,86.31,13300.0,71.6556,71.6639,71.639,71.6639,13300.0
2017-05-25 15:45:00,86.3,86.35,86.29,86.33,36476.0,71.6556,71.6971,71.6473,71.6805,36476.0
2017-05-25 15:50:00,86.33,86.33,86.19,86.22,32576.0,71.6805,71.6805,71.5643,71.5892,32576.0
2017-05-25 15:55:00,86.22,86.29,86.2,86.25,79652.0,71.5892,71.6473,71.5726,71.6141,79652.0
2017-05-26 09:30:00,86.04,86.3,86.04,86.29,14774.0,71.4397,71.6556,71.4397,71.6473,14774.0
2017-05-26 09:35:00,86.29,86.32,86.23,86.24,5068.0,71.6473,71.6722,71.5975,71.6058,5068.0
2017-05-26 09:40:00,86.23,86.23,86.17,86.17,3200.0,71.5975,71.5975,71.5477,71.5477,3200.0
2017-05-26 09:45:00,86.13,86.17,86.07,86.1,6124.0,71.5144,71.5477,71.4646,71.4895,6124.0
2017-05-26 09:50:00,86.11,86.11,86.05,86.05,5651.0,71.4978,71.4978,71.448,71.448,5651.0
2017-05-26 09:55:00,86.06,86.06,85.96,86.04,8900.0,71.4563,71.4563,71.3733,71.4397,8900.0
2017-05-26 10:00:00,86.03,86.14,86.01,86.14,7860.0,71.4314,71.5227,71.4148,71.5227,7860.0
2017-05-26 10:05:00,86.13,86.17,86.1,86.17,4303.0,71.5144,71.5477,71.4895,71.5477,4303.0
2017-05-26 10:10:00,86.17,86.31,86.16,86.31,12024.0,71.5477,71.6639,71.5394,71.6639,12024.0
2017-05-26 10:15:00,86.29,86.39,86.26,86.36,10025.0,71.6473,71.7303,71.6224,71.7054,10025.0
2017-05-26 10:20:00,86.37,86.38,86.33,86.33,6661.0,71.7137,71.722,71.6805,71.6805,6661.0
2017-05-26 10:25:00,86.33,86.33,86.23,86.25,6748.0,71.6805,71.6805,71.5975,71.6141,6748.0
2017-05-26 10:30:00,86.28,86.32,86.28,86.32,10021.0,71.639,71.6722,71.639,71.6722,10021.0
2017-05-26 10:35:00,86.32,86.37,86.3,86.37,5978.0,71.6722,71.7137,71.6556,71.7137,5978.0
2017-05-26 10:40:00,86.38,86.39,86.36,86.37,9127.0,71.722,71.7303,71.7054,71.7137,9127.0
2017-05-26 10:45:00,86.37,86.37,86.34,86.36,9199.0,71.7137,71.7137,71.6888,71.7054,9199.0
2017-05-26 10:50:00,86.35,86.36,86.32,86.32,10815.0,71.6971,71.7054,71.6722,71.6722,10815.0
2017-05-26 10:55:00,86.33,86.33,86.29,86.3,7382.0,71.6805,71.6805,71.6473,71.6556,7382.0
2017-05-26 11:00:00,86.3,86.34,86.28,86.34,7181.0,71.6556,71.6888,71.639,71.6888,7181.0
2017-05-26 11:05:00,86.35,86.43,86.34,86.39,13753.0,71.6971,71.7635,71.6888,71.7303,13753.0
2017-05-26 11:10:00,86.38,86.39,86.32,86.37,5666.0,71.722,71.7303,71.6722,71.7137,5666.0
2017-05-26 11:15:00,86.36,86.42,86.36,86.41,6416.0,71.7054,71.7552,71.7054,71.7469,6416.0
2017-05-26 11:20:00,86.4,86.43,86.38,86.42,10039.0,71.7386,71.7635,71.722,71.7552,10039.0
2017-05-26 11:25:00,86.41,86.48,86.41,86.45,9717.0,71.7469,71.8051,71.7469,71.7801,9717.0
2017-05-26 11:30:00,86.45,86.45,86.42,86.45,4290.0,71.7801,71.7801,71.7552,71.7801,4290.0
2017-05-26 11:35:00,86.46,86.48,86.43,86.44,7963.0,71.7884,71.8051,71.7635,71.7718,7963.0
2017-05-26 11:40:00,86.45,86.46,86.42,86.42,2325.0,71.7801,71.7884,71.7552,71.7552,2325.0
2017-05-26 11:45:00,86.42,86.48,86.41,86.48,6042.0,71.7552,71.8051,71.7469,71.8051,6042.0
2017-05-26 11:50:00,86.48,86.5,86.45,86.46,7607.0,71.8051,71.8217,71.7801,71.7884,7607.0
2017-05-26 11:55:00,86.46,86.51,86.45,86.48,12912.0,71.7884,71.83,71.7801,71.8051,12912.0
2017-05-26 12:00:00,86.48,86.5,86.46,86.46,12586.0,71.8051,71.8217,71.7884,71.7884,12586.0
2017-05-26 12:05:00,86.45,86.49,86.44,86.49,11395.0,71.7801,71.8134,71.7718,71.8134,11395.0
2017-05-26 12:10:00,86.48,86.53,86.48,86.51,11275.0,71.8051,71.8466,71.8051,71.83,11275.0
2017-05-26 12:15:00,86.51,86.53,86.51,86.53,9775.0,71.83,71.8466,71.83,71.8466,9775.0
2017-05-26 12:20:00,86.52,86.52,86.49,86.51,2675.0,71.8383,71.8383,71.8134,71.83,2675.0
2017-05-26 12:25:00,86.51,86.58,86.51,86.56,6424.0,71.83,71.8881,71.83,71.8715,6424.0
2017-05-26 12:30:00,86.55,86.56,86.53,86.54,1935.0,71.8632,71.8715,71.8466,71.8549,1935.0
2017-05-26 12:35:00,86.53,86.59,86.53,86.59,7171.0,71.8466,71.8964,71.8466,71.8964,7171.0
2017-05-26 12:40:00,86.6,86.63,86.58,86.59,6863.0,71.9047,71.9296,71.8881,71.8964,6863.0
2017-05-26 12:45:00,86.59,86.59,86.56,86.57,3810.0,71.8964,71.8964,71.8715,71.8798,3810.0
2017-05-26 12:50:00,86.57,86.59,86.56,86.58,2700.0,71.8798,71.8964,71.8715,71.8881,2700.0
2017-05-26 12:55:00,86.58,86.61,86.58,86.61,5401.0,71.8881,71.913,71.8881,71.913,5401.0
2017-05-26 13:00:00,86.6,86.6,86.56,86.58,3852.0,71.9047,71.9047,71.8715,71.8881,3852.0
2017-05-26 13:05:00,86.58,86.6,86.58,86.59,4330.0,71.8881,71.9047,71.8881,71.8964,4330.0
2017-05-26 13:10:00,86.59,86.62,86.58,86.6,7418.0,71.8964,71.9213,71.8881,71.9047,7418.0
2017-05-26 13:15:00,86.6,86.61,86.57,86.58,3791.0,71.9047,71.913,71.8798,71.8881,3791.0
2017-05-26 13:20:00,86.56,86.57,86.51,86.55,4737.0,71.8715,71.8798,71.83,71.8632,4737.0
2017-05-26 13:25:00,86.54,86.57,86.53,86.55,7070.0,71.8549,71.8798,71.8466,71.8632,7070.0
2017-05-26 13:30:00,86.56,86.61,86.55,86.58,9822.0,71.8715,71.913,71.8632,71.8881,9822.0
2017-05-26 13:35:00,86.58,86.59,86.57,86.58,4874.0,71.8881,71.8964,71.8798,71.8881,4874.0
2017-05-26 13:40:00,86.57,86.58,86.56,86.57,2116.0,71.8798,71.8881,71.8715,71.8798,2116.0
2017-05-26 13:45:00,86.57,86.58,86.55,86.58,3790.0,71.8798,71.8881,71.8632,71.8881,3790.0
2017-05-26 13:50:00,86.57,86.57,86.53,86.55,6470.0,71.8798,71.8798,71.8466,71.8632,6470.0
2017-05-26 13:55:00,86.53,86.56,86.53,86.54,3943.0,71.8466,71.8715,71.8466,71.8549,3943.0
2017-05-26 14:00:00,86.53,86.53,86.49,86.5,7861.0,71.8466,71.8466,71.8134,71.8217,7861.0
2017-05-26 14:05:00,86.49,86.53,86.48,86.53,5607.0,71.8134,71.8466,71.8051,71.8466,5607.0
2017-05-26 14:10:00,86.53,86.57,86.53,86.56,7188.0,71.8466,71.8798,71.8466,71.8715,7188.0
2017-05-26 14:15:00,86.55,86.57,86.48,86.49,5456.0,71.8632,71.8798,71.8051,71.8134,5456.0
2017-05-26 14:20:00,86.49,86.51,86.48,86.48,5973.0,71.8134,71.83,71.8051,71.8051,5973.0
2017-05-26 14:25:00,86.48,86.49,86.46,86.46,4400.0,71.8051,71.8134,71.7884,71.7884,4400.0
2017-05-26 14:30:00,86.47,86.51,86.46,86.5,20775.0,71.7968,71.83,71.7884,71.8217,20775.0
2017-05-26 14:35:00,86.49,86.5,86.45,86.5,10072.0,71.8134,71.8217,71.7801,71.8217,10072.0
2017-05-26 14:40:00,86.5,86.54,86.49,86.52,11278.0,71.8217,71.8549,71.8134,71.8383,11278.0
2017-05-26 14:45:00,86.51,86.51,86.44,86.48,11485.0,71.83,71.83,71.7718,71.8051,11485.0
2017-05-26 14:50:00,86.49,86.51,86.47,86.48,6548.0,71.8134,71.83,71.7968,71.8051,6548.0
2017-05-26 14:55:00,86.47,86.56,86.47,86.53,10958.0,71.7968,71.8715,71.7968,71.8466,10958.0
2017-05-26 15:00:00,86.53,86.56,86.52,86.52,4449.0,71.8466,71.8715,71.8383,71.8383,4449.0
2017-05-26 15:05:00,86.52,86.55,86.5,86.51,12677.0,71.8383,71.8632,71.8217,71.83,12677.0
2017-05-26 15:10:00,86.51,86.53,86.49,86.51,6394.0,71.83,71.8466,71.8134,71.83,6394.0
2017-05-26 15:15:00,86.5,86.53,86.49,86.5,10449.0,71.8217,71.8466,71.8134,71.8217,10449.0
2017-05-26 15:20:00,86.5,86.53,86.43,86.44,34386.0,71.8217,71.8466,71.7635,71.7718,34386.0
2017-05-26 15:25:00,86.44,86.49,86.41,86.47,10156.0,71.7718,71.8134,71.7469,71.7968,10156.0
2017-05-26 15:30:00,86.47,86.51,86.46,86.5,12382.0,71.7968,71.83,71.7884,71.8217,12382.0
2017-05-26 15:35:00,86.49,86.51,86.47,86.49,24618.0,71.8134,71.83,71.7968,71.8134,24618.0
2017-05-26 15:40:00,86.49,86.49,86.45,86.47,21387.0,71.8134,71.8134,71.7801,71.7968,21387.0
2017-05-26 15:45:00,86.47,86.5,86.46,86.47,23073.0,71.7968,71.8217,71.7884,71.7968,23073.0
2017-05-26 15:50:00,86.48,86.51,86.47,86.5,30309.0,71.8051,71.83,71.7968,71.8217,30309.0
2017-05-26 15:55:00,86.5,86.51,86.45,86.5,89709.0,71.8217,71.83,71.7801,71.8217,89709.0
2017-05-30 09:30:00,86.12,86.24,86.03,86.22,17516.0,71.5061,71.6058,71.4314,71.5892,17516.0
2017-05-30 09:35:00,86.23,86.23,86.04,86.11,11877.0,71.5975,71.5975,71.4397,71.4978,11877.0
2017-05-30 09:40:00,86.11,86.14,86.04,86.09,9640.0,71.4978,71.5227,71.4397,71.4812,9640.0
2017-05-30 09:45:00,86.11,86.18,86.09,86.16,17147.0,71.4978,71.556,71.4812,71.5394,17147.0
2017-05-30 09:50:00,86.15,86.15,86.05,86.09,9646.0,71.5311,71.5311,71.448,71.4812,9646.0
2017-05-30 09:55:00,86.09,86.2,86.09,86.2,7018.0,71.4812,71.5726,71.4812,71.5726,7018.0
2017-05-30 10:00:00,86.21,86.26,86.18,86.19,11652.0,71.5809,71.6224,71.556,71.5643,11652.0
2017-05-30 10:05:00,86.19,86.25,86.11,86.12,11024.0,71.5643,71.6141,71.4978,71.5061,11024.0
2017-05-30 10:10:00,86.13,86.19,86.11,86.18,11722.0,71.5144,71.5643,71.4978,71.556,11722.0
2017-05-30 10:15:00,86.16,86.17,86.02,86.06,8326.0,71.5394,71.5477,71.4231,71.4563,8326.0
2017-05-30 10:20:00,86.06,86.07,86.04,86.06,8904.0,71.4563,71.4646,71.4397,71.4563,8904.0
2017-05-30 10:25:00,86.07,86.07,86.04,86.05,8567.0,71.4646,71.4646,71.4397,71.448,8567.0
2017-05-30 10:30:00,86.04,86.08,86.04,86.08,6252.0,71.4397,71.4729,71.4397,71.4729,6252.0
2017-05-30 10:35:00,86.08,86.13,86.06,86.13,7561.0,71.4729,71.5144,71.4563,71.5144,7561.0
2017-05-30 10:40:00,86.13,86.14,86.11,86.13,8026.0,71.5144,71.5227,71.4978,71.5144,8026.0
2017-05-30 10:45:00,86.13,86.14,86.11,86.11,2943.0,71.5144,71.5227,71.4978,71.4978,2943.0
2017-05-30 10:50:00,86.12,86.14,86.11,86.14,35810.0,71.5061,71.5227,71.4978,71.5227,35810.0
2017-05-30 10:55:00,86.14,86.2,86.14,86.18,8264.0,71.5227,71.5726,71.5227,71.556,8264.0
2017-05-30 11:00:00,86.2,86.26,86.19,86.24,19543.0,71.5726,71.6224,71.5643,71.6058,19543.0
2017-05-30 11:05:00,86.25,86.25,86.19,86.19,4864.0,71.6141,71.6141,71.5643,71.5643,4864.0
2017-05-30 11:10:00,86.18,86.18,86.13,86.13,6967.0,71.556,71.556,71.5144,71.5144,6967.0
2017-05-30 11:15:00,86.14,86.17,86.14,86.16,4126.0,71.5227,71.5477,71.5227,71.5394,4126.0
2017-05-30 11:20:00,86.16,86.18,86.13,86.13,13834.0,71.5394,71.556,71.5144,71.5144,13834.0
2017-05-30 11:25:00,86.14,86.15,86.13,86.13,22627.0,71.5227,71.5311,71.5144,71.5144,22627.0
2017-05-30 11:30:00,86.14,86.17,86.14,86.14,4737.0,71.5227,71.5477,71.5227,71.5227,4737.0
2017-05-30 11:35:00,86.14,86.15,86.13,86.13,7124.0,71.5227,71.5311,71.5144,71.5144,7124.0
2017-05-30 11:40:00,86.14,86.14,86.04,86.05,7000.0,71.5227,71.5227,71.4397,71.448,7000.0
2017-05-30 11:45:00,86.06,86.17,86.06,86.17,5994.0,71.4563,71.5477,71.4563,71.5477,5994.0
2017-05-30 11:50:00,86.17,86.22,86.16,86.22,8535.0,71.5477,71.5892,71.5394,71.5892,8535.0
2017-05-30 11:55:00,86.22,86.22,86.17,86.21,7773.0,71.5892,71.5892,71.5477,71.5809,7773.0
2017-05-30 12:00:00,86.21,86.31,86.21,86.31,7726.0,71.5809,71.6639,71.5809,71.6639,7726.0
2017-05-30 12:05:00,86.33,86.34,86.28,86.29,7510.0,71.6805,71.6888,71.639,71.6473,7510.0
2017-05-30 12:10:00,86.3,86.32,86.28,86.32,6515.0,71.6556,71.6722,71.639,71.6722,6515.0
2017-05-30 12:15:00,86.31,86.32,86.27,86.28,7315.0,71.6639,71.6722,71.6307,71.639,7315.0
2017-05-30 12:20:00,86.28,86.34,86.28,86.32,11232.0,71.639,71.6888,71.639,71.6722,11232.0
2017-05-30 12:25:00,86.31,86.36,86.31,86.35,4141.0,71.6639,71.7054,71.6639,71.6971,4141.0
2017-05-30 12:30:00,86.35,86.39,86.35,86.38,4288.0,71.6971,71.7303,71.6971,71.722,4288.0
2017-05-30 12:35:00,86.37,86.4,86.37,86.39,4313.0,71.7137,71.7386,71.7137,71.7303,4313.0
2017-05-30 12:40:00,86.39,86.42,86.39,86.42,4948.0,71.7303,71.7552,71.7303,71.7552,4948.0
2017-05-30 12:45:00,86.4,86.41,86.4,86.41,4368.0,71.7386,71.7469,71.7386,71.7469,4368.0
2017-05-30 12:50:00,86.42,86.42,86.35,86.35,4100.0,71.7552,71.7552,71.6971,71.6971,4100.0
2017-05-30 12:55:00,86.34,86.34,86.3,86.31,2619.0,71.6888,71.6888,71.6556,71.6639,2619.0
2017-05-30 13:00:00,86.31,86.32,86.29,86.3,4212.0,71.6639,71.6722,71.6473,71.6556,4212.0
2017-05-30 13:05:00,86.3,86.31,86.3,86.31,3644.0,71.6556,71.6639,71.6556,71.6639,3644.0
2017-05-30 13:10:00,86.31,86.32,86.3,86.32,4226.0,71.6639,71.6722,71.6556,71.6722,4226.0
2017-05-30 13:15:00,86.32,86.32,86.3,86.31,3619.0,71.6722,71.6722,71.6556,71.6639,3619.0
2017-05-30 13:20:00,86.3,86.3,86.23,86.23,5653.0,71.6556,71.6556,71.5975,71.5975,5653.0
2017-05-30 13:25:00,86.23,86.25,86.23,86.24,5252.0,71.5975,71.6141,71.5975,71.6058,5252.0
2017-05-30 13:30:00,86.24,86.28,86.24,86.27,7506.0,71.6058,71.639,71.6058,71.6307,7506.0
2017-05-30 13:35:00,86.29,86.29,86.27,86.29,4706.0,71.6473,71.6473,71.6307,71.6473,4706.0
2017-05-30 13:40:00,86.29,86.29,86.24,86.25,5572.0,71.6473,71.6473,71.6058,71.6141,5572.0
2017-05-30 13:45:00,86.25,86.29,86.24,86.28,7597.0,71.6141,71.6473,71.6058,71.639,7597.0
2017-05-30 13:50:00,86.28,86.28,86.25,86.26,5793.0,71.639,71.639,71.6141,71.6224,5793.0
2017-05-30 13:55:00,86.26,86.27,86.22,86.22,3962.0,71.6224,71.6307,71.5892,71.5892,3962.0
2017-05-30 14:00:00,86.22,86.22,86.18,86.22,4695.0,71.5892,71.5892,71.556,71.5892,4695.0
2017-05-30 14:05:00,86.22,86.23,86.19,86.21,6688.0,71.5892,71.5975,71.5643,71.5809,6688.0
2017-05-30 14:10:00,86.2,86.21,86.19,86.2,5388.0,71.5726,71.5809,71.5643,71.5726,5388.0
2017-05-30 14:15:00,86.2,86.22,86.17,86.17,9175.0,71.5726,71.5892,71.5477,71.5477,9175.0
2017-05-30 14:20:00,86.17,86.17,86.13,86.16,35454.0,71.5477,71.5477,71.5144,71.5394,35454.0
2017-05-30 14:25:00,86.17,86.18,86.13,86.17,25166.0,71.5477,71.556,71.5144,71.5477,25166.0
2017-05-30 14:30:00,86.17,86.2,86.16,86.2,6155.0,71.5477,71.5726,71.5394,71.5726,6155.0
2017-05-30 14:35:00,86.2,86.21,86.19,86.2,10394.0,71.5726,71.5809,71.5643,71.5726,10394.0
2017-05-30 14:40:00,86.2,86.2,86.15,86.15,8818.0,71.5726,71.5726,71.5311,71.5311,8818.0
2017-05-30 14:45:00,86.15,86.16,86.12,86.13,10468.0,71.5311,71.5394,71.5061,71.5144,10468.0
2017-05-30 14:50:00,86.13,86.14,86.12,86.13,9582.0,71.5144,71.5227,71.5061,71.5144,9582.0
2017-05-30 14:55:00,86.14,86.14,86.12,86.12,6931.0,71.5227,71.5227,71.5061,71.5061,6931.0
2017-05-30 15:00:00,86.13,86.14,86.11,86.11,22844.0,71.5144,71.5227,71.4978,71.4978,22844.0
2017-05-30 15:05:00,86.11,86.11,86.09,86.11,9809.0,71.4978,71.4978,71.4812,71.4978,9809.0
2017-05-30 15:10:00,86.12,86.14,86.09,86.14,21425.0,71.5061,71.5227,71.4812,71.5227,21425.0
2017-05-30 15:15:00,86.13,86.14,86.12,86.12,21550.0,71.5144,71.5227,71.5061,71.5061,21550.0
2017-05-30 15:20:00,86.12,86.12,86.07,86.09,13623.0,71.5061,71.5061,71.4646,71.4812,13623.0
2017-05-30 15:25:00,86.09,86.09,86.06,86.08,11716.0,71.4812,71.4812,71.4563,71.4729,11716.0
2017-05-30 15:30:00,86.1,86.1,86.08,86.08,7862.0,71.4895,71.4895,71.4729,71.4729,7862.0
2017-05-30 15:35:00,86.09,86.11,86.09,86.1,46536.0,71.4812,71.4978,71.4812,71.4895,46536.0
2017-05-30 15:40:00,86.1,86.11,86.09,86.1,19616.0,71.4895,71.4978,71.4812,71.4895,19616.0
2017-05-30 15:45:00,86.1,86.1,86.07,86.08,36226.0,71.4895,71.4895,71.4646,71.4729,36226.0
2017-05-30 15:50:00,86.08,86.08,86.01,86.01,28725.0,71.4729,71.4729,71.4148,71.4148,28725.0
2017-05-30 15:55:00,86.01,86.03,85.99,86.01,53569.0,71.4148,71.4314,71.3982,71.4148,53569.0
2017-05-31 09:30:00,86.15,86.35,86.06,86.13,16988.0,71.5311,71.6971,71.4563,71.5144,16988.0
2017-05-31 09:35:00,86.14,86.19,86.08,86.18,4801.0,71.5227,71.5643,71.4729,71.556,4801.0
2017-05-31 09:40:00,86.16,86.18,86.07,86.08,4174.0,71.5394,71.556,71.4646,71.4729,4174.0
2017-05-31 09:45:00,86.11,86.16,86.07,86.07,19944.0,71.4978,71.5394,71.4646,71.4646,19944.0
2017-05-31 09:50:00,86.09,86.16,86.07,86.09,8350.0,71.4812,71.5394,71.4646,71.4812,8350.0
2017-05-31 09:55:00,86.08,86.08,85.93,85.98,22409.0,71.4729,71.4729,71.3484,71.3899,22409.0
2017-05-31 10:00:00,85.99,86.1,85.98,86.07,15040.0,71.3982,71.4895,71.3899,71.4646,15040.0
2017-05-31 10:05:00,86.07,86.13,86.03,86.1,16741.0,71.4646,71.5144,71.4314,71.4895,16741.0
2017-05-31 10:10:00,86.1,86.24,86.08,86.2,36991.0,71.4895,71.6058,71.4729,71.5726,36991.0
2017-05-31 10:15:00,86.2,86.24,86.19,86.2,24149.0,71.5726,71.6058,71.5643,71.5726,24149.0
2017-05-31 10:20:00,86.2,86.26,86.16,86.26,15037.0,71.5726,71.6224,71.5394,71.6224,15037.0
2017-05-31 10:25:00,86.25,86.27,86.19,86.21,17508.0,71.6141,71.6307,71.5643,71.5809,17508.0
2017-05-31 10:30:00,86.21,86.24,86.17,86.18,30494.0,71.5809,71.6058,71.5477,71.556,30494.0
2017-05-31 10:35:00,86.17,86.21,86.13,86.16,11373.0,71.5477,71.5809,71.5144,71.5394,11373.0
2017-05-31 10:40:00,86.16,86.26,86.16,86.23,18367.0,71.5394,71.6224,71.5394,71.5975,18367.0
2017-05-31 10:45:00,86.23,86.34,86.2,86.31,25781.0,71.5975,71.6888,71.5726,71.6639,25781.0
2017-05-31 10:50:00,86.32,86.4,86.29,86.35,21847.0,71.6722,71.7386,71.6473,71.6971,21847.0
2017-05-31 10:55:00,86.36,86.36,86.26,86.26,19923.0,71.7054,71.7054,71.6224,71.6224,19923.0
2017-05-31 11:00:00,86.27,86.28,86.2,86.26,22340.0,71.6307,71.639,71.5726,71.6224,22340.0
2017-05-31 11:05:00,86.24,86.27,86.19,86.21,24819.0,71.6058,71.6307,71.5643,71.5809,24819.0
2017-05-31 11:10:00,86.21,86.32,86.2,86.31,19355.0,71.5809,71.6722,71.5726,71.6639,19355.0
2017-05-31 11:15:00,86.3,86.32,86.23,86.23,30116.0,71.6556,71.6722,71.5975,71.5975,30116.0
2017-05-31 11:20:00,86.25,86.34,86.24,86.31,17586.0,71.6141,71.6888,71.6058,71.6639,17586.0
2017-05-31 11:25:00,86.31,86.34,86.25,86.28,19391.0,71.6639,71.6888,71.6141,71.639,19391.0
2017-05-31 11:30:00,86.28,86.37,86.23,86.25,47076.0,71.639,71.7137,71.5975,71.6141,47076.0
2017-05-31 11:35:00,86.27,86.33,86.24,86.27,15712.0,71.6307,71.6805,71.6058,71.6307,15712.0
2017-05-31 11:40:00,86.27,86.32,86.27,86.27,24453.0,71.6307,71.6722,71.6307,71.6307,24453.0
2017-05-31 11:45:00,86.28,86.32,86.27,86.3,8966.0,71.639,71.6722,71.6307,71.6556,8966.0
2017-05-31 11:50:00,86.3,86.31,86.24,86.31,11066.0,71.6556,71.6639,71.6058,71.6639,11066.0
2017-05-31 11:55:00,86.3,86.31,86.25,86.28,11321.0,71.6556,71.6639,71.6141,71.639,11321.0
2017-05-31 12:00:00,86.27,86.32,86.23,86.28,22879.0,71.6307,71.6722,71.5975,71.639,22879.0
2017-05-31 12:05:00,86.29,86.32,86.26,86.28,12567.0,71.6473,71.6722,71.6224,71.639,12567.0
2017-05-31 12:10:00,86.28,86.3,86.26,86.28,6400.0,71.639,71.6556,71.6224,71.639,6400.0
2017-05-31 12:15:00,86.28,86.33,86.27,86.31,22424.0,71.639,71.6805,71.6307,71.6639,22424.0
2017-05-31 12:20:00,86.31,86.34,86.3,86.34,7642.0,71.6639,71.6888,71.6556,71.6888,7642.0
2017-05-31 12:25:00,86.34,86.34,86.3,86.32,10135.0,71.6888,71.6888,71.6556,71.6722,10135.0
2017-05-31 12:30:00,86.31,86.32,86.29,86.3,19391.0,71.6639,71.6722,71.6473,71.6556,19391.0
2017-05-31 12:35:00,86.29,86.29,86.24,86.25,9263.0,71.6473,71.6473,71.6058,71.6141,9263.0
2017-05-31 12:40:00,86.27,86.27,86.17,86.17,8778.0,71.6307,71.6307,71.5477,71.5477,8778.0
2017-05-31 12:45:00,86.17,86.18,86.11,86.16,10711.0,71.5477,71.556,71.4978,71.5394,10711.0
2017-05-31 12:50:00,86.17,86.19,86.15,86.16,8406.0,71.5477,71.5643,71.5311,71.5394,8406.0
2017-05-31 12:55:00,86.17,86.18,86.15,86.17,6911.0,71.5477,71.556,71.5311,71.5477,6911.0
2017-05-31 13:00:00,86.17,86.2,86.16,86.19,12962.0,71.5477,71.5726,71.5394,71.5643,12962.0
2017-05-31 13:05:00,86.19,86.19,86.13,86.13,5734.0,71.5643,71.5643,71.5144,71.5144,5734.0
2017-05-31 13:10:00,86.14,86.16,86.12,86.14,9054.0,71.5227,71.5394,71.5061,71.5227,9054.0
2017-05-31 13:15:00,86.14,86.16,86.04,86.08,37903.0,71.5227,71.5394,71.4397,71.4729,37903.0
2017-05-31 13:20:00,86.09,86.12,86.04,86.07,15428.0,71.4812,71.5061,71.4397,71.4646,15428.0
2017-05-31 13:25:00,86.08,86.14,86.07,86.12,14288.0,71.4729,71.5227,71.4646,71.5061,14288.0
2017-05-31 13:30:00,86.11,86.15,86.1,86.15,9098.0,71.4978,71.5311,71.4895,71.5311,9098.0
2017-05-31 13:35:00,86.14,86.19,86.12,86.18,17247.0,71.5227,71.5643,71.5061,71.556,17247.0
2017-05-31 13:40:00,86.19,86.23,86.14,86.19,18662.0,71.5643,71.5975,71.5227,71.5643,18662.0
2017-05-31 13:45:00,86.19,86.21,86.17,86.2,13059.0,71.5643,71.5809,71.5477,71.5726,13059.0
2017-05-31 13:50:00,86.2,86.25,86.2,86.25,15429.0,71.5726,71.6141,71.5726,71.6141,15429.0
2017-05-31 13:55:00,86.25,86.26,86.23,86.26,14161.0,71.6141,71.6224,71.5975,71.6224,14161.0
2017-05-31 14:00:00,86.26,86.26,86.14,86.17,14813.0,71.6224,71.6224,71.5227,71.5477,14813.0
2017-05-31 14:05:00,86.17,86.2,86.15,86.19,16360.0,71.5477,71.5726,71.5311,71.5643,16360.0
2017-05-31 14:10:00,86.19,86.2,86.12,86.15,11777.0,71.5643,71.5726,71.5061,71.5311,11777.0
2017-05-31 14:15:00,86.15,86.21,86.14,86.21,20393.0,71.5311,71.5809,71.5227,71.5809,20393.0
2017-05-31 14:20:00,86.21,86.25,86.18,86.22,12055.0,71.5809,71.6141,71.556,71.5892,12055.0
2017-05-31 14:25:00,86.22,86.24,86.2,86.24,22527.0,71.5892,71.6058,71.5726,71.6058,22527.0
2017-05-31 14:30:00,86.24,86.32,86.24,86.31,24414.0,71.6058,71.6722,71.6058,71.6639,24414.0
2017-05-31 14:35:00,86.32,86.39,86.31,86.38,13929.0,71.6722,71.7303,71.6639,71.722,13929.0
2017-05-31 14:40:00,86.37,86.37,86.32,86.35,22859.0,71.7137,71.7137,71.6722,71.6971,22859.0
2017-05-31 14:45:00,86.35,86.36,86.3,86.32,20706.0,71.6971,71.7054,71.6556,71.6722,20706.0
2017-05-31 14:50:00,86.33,86.33,86.26,86.28,23368.0,71.6805,71.6805,71.6224,71.639,23368.0
2017-05-31 14:55:00,86.28,86.29,86.17,86.19,15449.0,71.639,71.6473,71.5477,71.5643,15449.0
2017-05-31 15:00:00,86.19,86.21,86.14,86.16,37563.0,71.5643,71.5809,71.5227,71.5394,37563.0
2017-05-31 15:05:00,86.15,86.17,86.12,86.14,18404.0,71.5311,71.5477,71.5061,71.5227,18404.0
2017-05-31 15:10:00,86.13,86.16,86.12,86.15,17553.0,71.5144,71.5394,71.5061,71.5311,17553.0
2017-05-31 15:15:00,86.15,86.17,86.14,86.16,31583.0,71.5311,71.5477,71.5227,71.5394,31583.0
2017-05-31 15:20:00,86.15,86.23,86.15,86.21,34710.0,71.5311,71.5975,71.5311,71.5809,34710.0
2017-05-31 15:25:00,86.22,86.3,86.21,86.28,17348.0,71.5892,71.6556,71.5809,71.639,17348.0
2017-05-31 15:30:00,86.28,86.29,86.25,86.25,32378.0,71.639,71.6473,71.6141,71.6141,32378.0
2017-05-31 15:35:00,86.26,86.29,86.22,86.24,32297.0,71.6224,71.6473,71.5892,71.6058,32297.0
2017-05-31 15:40:00,86.24,86.28,86.23,86.25,44639.0,71.6058,71.639,71.5975,71.6141,44639.0
2017-05-31 15:45:00,86.26,86.3,86.25,86.28,77714.0,71.6224,71.6556,71.6141,71.639,77714.0
2017-05-31 15:50:00,86.28,86.33,86.28,86.33,51787.0,71.639,71.6805,71.639,71.6805,51787.0
2017-05-31 15:55:00,86.33,86.36,86.3,86.33,93227.0,71.6805,71.7054,71.6556,71.6805,93227.0
2017-06-01 09:30:00,86.02,86.13,85.98,86.0,22281.0,71.7271,71.8188,71.6937,71.7104,22281.0
2017-06-01 09:35:00,86.0,86.13,85.98,86.11,27159.0,71.7104,71.8188,71.6937,71.8021,27159.0
2017-06-01 09:40:00,86.11,86.18,86.05,86.05,20529.0,71.8021,71.8605,71.7521,71.7521,20529.0
2017-06-01 09:45:00,86.07,86.11,86.0,86.02,16056.0,71.7688,71.8021,71.7104,71.7271,16056.0
2017-06-01 09:50:00,86.04,86.05,85.98,86.04,16480.0,71.7438,71.7521,71.6937,71.7438,16480.0
2017-06-01 09:55:00,86.02,86.02,85.97,85.98,10938.0,71.7271,71.7271,71.6854,71.6937,10938.0
2017-06-01 10:00:00,85.99,86.01,85.89,85.93,20941.0,71.7021,71.7187,71.6187,71.652,20941.0
2017-06-01 10:05:00,85.93,86.05,85.91,86.05,13735.0,71.652,71.7521,71.6354,71.7521,13735.0
2017-06-01 10:10:00,86.04,86.15,86.04,86.13,22545.0,71.7438,71.8355,71.7438,71.8188,22545.0
2017-06-01 10:15:00,86.13,86.15,86.01,86.01,26032.0,71.8188,71.8355,71.7187,71.7187,26032.0
2017-06-01 10:20:00,86.02,86.13,85.98,86.04,39349.0,71.7271,71.8188,71.6937,71.7438,39349.0
2017-06-01 10:25:00,86.03,86.11,86.03,86.04,18942.0,71.7354,71.8021,71.7354,71.7438,18942.0
2017-06-01 10:30:00,86.04,86.04,85.97,86.0,19313.0,71.7438,71.7438,71.6854,71.7104,19313.0
2017-06-01 10:35:00,86.0,86.05,85.98,86.0,14636.0,71.7104,71.7521,71.6937,71.7104,14636.0
2017-06-01 10:40:00,86.0,86.07,85.99,86.06,17633.0,71.7104,71.7688,71.7021,71.7604,17633.0
2017-06-01 10:45:00,86.07,86.08,86.02,86.03,16919.0,71.7688,71.7771,71.7271,71.7354,16919.0
2017-06-01 10:50:00,86.03,86.08,86.01,86.06,19118.0,71.7354,71.7771,71.7187,71.7604,19118.0
2017-06-01 10:55:00,86.06,86.08,86.02,86.04,21260.0,71.7604,71.7771,71.7271,71.7438,21260.0
2017-06-01 11:00:00,86.05,86.13,86.05,86.11,12345.0,71.7521,71.8188,71.7521,71.8021,12345.0
2017-06-01 11:05:00,86.11,86.12,86.03,86.05,11888.0,71.8021,71.8105,71.7354,71.7521,11888.0
2017-06-01 11:10:00,86.06,86.09,86.03,86.03,17491.0,71.7604,71.7854,71.7354,71.7354,17491.0
2017-06-01 11:15:00,86.03,86.04,86.01,86.03,7466.0,71.7354,71.7438,71.7187,71.7354,7466.0
2017-06-01 11:20:00,86.03,86.09,86.03,86.09,9757.0,71.7354,71.7854,71.7354,71.7854,9757.0
2017-06-01 11:25:00,86.08,86.15,86.06,86.1,18115.0,71.7771,71.8355,71.7604,71.7938,18115.0
2017-06-01 11:30:00,86.1,86.13,86.07,86.13,9204.0,71.7938,71.8188,71.7688,71.8188,9204.0
2017-06-01 11:35:00,86.13,86.15,86.12,86.12,14454.0,71.8188,71.8355,71.8105,71.8105,14454.0
2017-06-01 11:40:00,86.13,86.16,86.12,86.16,12210.0,71.8188,71.8438,71.8105,71.8438,12210.0
2017-06-01 11:45:00,86.16,86.16,86.11,86.15,12273.0,71.8438,71.8438,71.8021,71.8355,12273.0
2017-06-01 11:50:00,86.16,86.25,86.15,86.22,12459.0,71.8438,71.9189,71.8355,71.8938,12459.0
2017-06-01 11:55:00,86.21,86.22,86.17,86.2,6930.0,71.8855,71.8938,71.8522,71.8772,6930.0
2017-06-01 12:00:00,86.19,86.23,86.18,86.19,12913.0,71.8688,71.9022,71.8605,71.8688,12913.0
2017-06-01 12:05:00,86.17,86.23,86.16,86.23,10340.0,71.8522,71.9022,71.8438,71.9022,10340.0
2017-06-01 12:10:00,86.22,86.23,86.2,86.21,7691.0,71.8938,71.9022,71.8772,71.8855,7691.0
2017-06-01 12:15:00,86.21,86.23,86.2,86.2,8359.0,71.8855,71.9022,71.8772,71.8772,8359.0
2017-06-01 12:20:00,86.21,86.23,86.19,86.2,11752.0,71.8855,71.9022,71.8688,71.8772,11752.0
2017-06-01 12:25:00,86.19,86.22,86.16,86.19,6844.0,71.8688,71.8938,71.8438,71.8688,6844.0
2017-06-01 12:30:00,86.21,86.21,86.19,86.19,12668.0,71.8855,71.8855,71.8688,71.8688,12668.0
2017-06-01 12:35:00,86.2,86.21,86.19,86.2,7470.0,71.8772,71.8855,71.8688,71.8772,7470.0
2017-06-01 12:40:00,86.2,86.21,86.18,86.2,10098.0,71.8772,71.8855,71.8605,71.8772,10098.0
2017-06-01 12:45:00,86.2,86.31,86.2,86.31,11381.0,71.8772,71.9689,71.8772,71.9689,11381.0
2017-06-01 12:50:00,86.32,86.37,86.31,86.36,11813.0,71.9772,72.0189,71.9689,72.0106,11813.0
2017-06-01 12:55:00,86.35,86.41,86.35,86.41,11438.0,72.0022,72.0523,72.0022,72.0523,11438.0
2017-06-01 13:00:00,86.41,86.44,86.4,86.42,7813.0,72.0523,72.0773,72.0439,72.0606,7813.0
2017-06-01 13:05:00,86.42,86.47,86.42,86.44,10092.0,72.0606,72.1023,72.0606,72.0773,10092.0
2017-06-01 13:10:00,86.45,86.46,86.42,86.43,5244.0,72.0856,72.094,72.0606,72.069,5244.0
2017-06-01 13:15:00,86.44,86.44,86.42,86.43,3749.0,72.0773,72.0773,72.0606,72.069,3749.0
2017-06-01 13:20:00,86.44,86.47,86.44,86.46,7640.0,72.0773,72.1023,72.0773,72.094,7640.0
2017-06-01 13:25:00,86.47,86.47,86.44,86.45,7906.0,72.1023,72.1023,72.0773,72.0856,7906.0
2017-06-01 13:30:00,86.45,86.5,86.44,86.5,10838.0,72.0856,72.1273,72.0773,72.1273,10838.0
2017-06-01 13:35:00,86.49,86.51,86.47,86.5,22185.0,72.119,72.1357,72.1023,72.1273,22185.0
2017-06-01 13:40:00,86.51,86.51,86.48,86.48,9008.0,72.1357,72.1357,72.1106,72.1106,9008.0
2017-06-01 13:45:00,86.48,86.5,86.48,86.48,7697.0,72.1106,72.1273,72.1106,72.1106,7697.0
2017-06-01 13:50:00,86.48,86.49,86.42,86.42,8721.0,72.1106,72.119,72.0606,72.0606,8721.0
2017-06-01 13:55:00,86.42,86.46,86.41,86.46,11592.0,72.0606,72.094,72.0523,72.094,11592.0
2017-06-01 14:00:00,86.47,86.47,86.4,86.4,12882.0,72.1023,72.1023,72.0439,72.0439,12882.0
2017-06-01 14:05:00,86.41,86.43,86.39,86.42,8672.0,72.0523,72.069,72.0356,72.0606,8672.0
2017-06-01 14:10:00,86.43,86.48,86.43,86.46,13061.0,72.069,72.1106,72.069,72.094,13061.0
2017-06-01 14:15:00,86.47,86.47,86.44,86.47,6534.0,72.1023,72.1023,72.0773,72.1023,6534.0
2017-06-01 14:20:00,86.48,86.53,86.47,86.53,8384.0,72.1106,72.1523,72.1023,72.1523,8384.0
2017-06-01 14:25:00,86.53,86.56,86.53,86.56,9450.0,72.1523,72.1774,72.1523,72.1774,9450.0
2017-06-01 14:30:00,86.56,86.56,86.54,86.54,3438.0,72.1774,72.1774,72.1607,72.1607,3438.0
2017-06-01 14:35:00,86.56,86.58,86.54,86.58,26028.0,72.1774,72.194,72.1607,72.194,26028.0
2017-06-01 14:40:00,86.57,86.61,86.57,86.57,10543.0,72.1857,72.219,72.1857,72.1857,10543.0
2017-06-01 14:45:00,86.57,86.58,86.55,86.55,10284.0,72.1857,72.194,72.169,72.169,10284.0
2017-06-01 14:50:00,86.55,86.55,86.47,86.47,11162.0,72.169,72.169,72.1023,72.1023,11162.0
2017-06-01 14:55:00,86.47,86.5,86.47,86.47,10446.0,72.1023,72.1273,72.1023,72.1023,10446.0
2017-06-01 15:00:00,86.47,86.54,86.46,86.54,11436.0,72.1023,72.1607,72.094,72.1607,11436.0
2017-06-01 15:05:00,86.54,86.57,86.51,86.54,20320.0,72.1607,72.1857,72.1357,72.1607,20320.0
2017-06-01 15:10:00,86.53,86.56,86.52,86.55,12762.0,72.1523,72.1774,72.144,72.169,12762.0
2017-06-01 15:15:00,86.55,86.61,86.55,86.56,28220.0,72.169,72.219,72.169,72.1774,28220.0
2017-06-01 15:20:00,86.56,86.59,86.55,86.59,13547.0,72.1774,72.2024,72.169,72.2024,13547.0
2017-06-01 15:25:00,86.59,86.59,86.51,86.52,11280.0,72.2024,72.2024,72.1357,72.144,11280.0
2017-06-01 15:30:00,86.52,86.61,86.52,86.61,22288.0,72.144,72.219,72.144,72.219,22288.0
2017-06-01 15:35:00,86.61,86.68,86.58,86.67,38970.0,72.219,72.2774,72.194,72.2691,38970.0
2017-06-01 15:40:00,86.67,86.76,86.66,86.75,71113.0,72.2691,72.3441,72.2607,72.3358,71113.0
2017-06-01 15:45:00,86.76,86.79,86.73,86.75,38882.0,72.3441,72.3691,72.3191,72.3358,38882.0
2017-06-01 15:50:00,86.76,86.81,86.73,86.79,54746.0,72.3441,72.3858,72.3191,72.3691,54746.0
2017-06-01 15:55:00,86.8,86.91,86.79,86.91,121849.0,72.3775,72.4692,72.3691,72.4692,121849.0
2017-06-02 09:30:00,86.79,86.79,86.45,86.5,28147.0,72.3691,72.3691,72.0856,72.1273,28147.0
2017-06-02 09:35:00,86.53,86.75,86.49,86.67,10000.0,72.1523,72.3358,72.119,72.2691,10000.0
2017-06-02 09:40:00,86.72,86.73,86.61,86.63,5420.0,72.3108,72.3191,72.219,72.2357,5420.0
2017-06-02 09:45:00,86.63,86.69,86.55,86.69,10437.0,72.2357,72.2857,72.169,72.2857,10437.0
2017-06-02 09:50:00,86.67,86.68,86.54,86.54,4706.0,72.2691,72.2774,72.1607,72.1607,4706.0
2017-06-02 09:55:00,86.54,86.58,86.44,86.49,6699.0,72.1607,72.194,72.0773,72.119,6699.0
2017-06-02 10:00:00,86.51,86.62,86.49,86.61,9946.0,72.1357,72.2274,72.119,72.219,9946.0
2017-06-02 10:05:00,86.62,86.67,86.59,86.62,8601.0,72.2274,72.2691,72.2024,72.2274,8601.0
2017-06-02 10:10:00,86.63,86.64,86.49,86.49,11354.0,72.2357,72.2441,72.119,72.119,11354.0
2017-06-02 10:15:00,86.52,86.53,86.45,86.45,7874.0,72.144,72.1523,72.0856,72.0856,7874.0
2017-06-02 10:20:00,86.45,86.55,86.45,86.51,9371.0,72.0856,72.169,72.0856,72.1357,9371.0
2017-06-02 10:25:00,86.51,86.61,86.51,86.61,9709.0,72.1357,72.219,72.1357,72.219,9709.0
2017-06-02 10:30:00,86.63,86.63,86.55,86.56,11944.0,72.2357,72.2357,72.169,72.1774,11944.0
2017-06-02 10:35:00,86.58,86.62,86.5,86.51,12008.0,72.194,72.2274,72.1273,72.1357,12008.0
2017-06-02 10:40:00,86.52,86.54,86.49,86.52,8777.0,72.144,72.1607,72.119,72.144,8777.0
2017-06-02 10:45:00,86.55,86.58,86.52,86.58,4772.0,72.169,72.194,72.144,72.194,4772.0
2017-06-02 10:50:00,86.59,86.64,86.53,86.63,7726.0,72.2024,72.2441,72.1523,72.2357,7726.0
2017-06-02 10:55:00,86.63,86.67,86.56,86.59,7889.0,72.2357,72.2691,72.1774,72.2024,7889.0
2017-06-02 11:00:00,86.6,86.64,86.56,86.59,8673.0,72.2107,72.2441,72.1774,72.2024,8673.0
2017-06-02 11:05:00,86.6,86.62,86.55,86.58,12370.0,72.2107,72.2274,72.169,72.194,12370.0
2017-06-02 11:10:00,86.6,86.61,86.53,86.55,3316.0,72.2107,72.219,72.1523,72.169,3316.0
2017-06-02 11:15:00,86.54,86.54,86.48,86.48,4217.0,72.1607,72.1607,72.1106,72.1106,4217.0
2017-06-02 11:20:00,86.48,86.5,86.42,86.44,6026.0,72.1106,72.1273,72.0606,72.0773,6026.0
2017-06-02 11:25:00,86.46,86.52,86.46,86.5,7825.0,72.094,72.144,72.094,72.1273,7825.0
2017-06-02 11:30:00,86.5,86.52,86.43,86.46,6214.0,72.1273,72.144,72.069,72.094,6214.0
2017-06-02 11:35:00,86.46,86.5,86.46,86.5,4477.0,72.094,72.1273,72.094,72.1273,4477.0
2017-06-02 11:40:00,86.5,86.51,86.48,86.48,8226.0,72.1273,72.1357,72.1106,72.1106,8226.0
2017-06-02 11:45:00,86.48,86.52,86.47,86.47,6362.0,72.1106,72.144,72.1023,72.1023,6362.0
2017-06-02 11:50:00,86.46,86.61,86.46,86.58,11517.0,72.094,72.219,72.094,72.194,11517.0
2017-06-02 11:55:00,86.59,86.63,86.56,86.58,4529.0,72.2024,72.2357,72.1774,72.194,4529.0
2017-06-02 12:00:00,86.59,86.59,86.5,86.52,3595.0,72.2024,72.2024,72.1273,72.144,3595.0
2017-06-02 12:05:00,86.52,86.54,86.51,86.51,3653.0,72.144,72.1607,72.1357,72.1357,3653.0
2017-06-02 12:10:00,86.51,86.54,86.51,86.54,4319.0,72.1357,72.1607,72.1357,72.1607,4319.0
2017-06-02 12:15:00,86.53,86.56,86.53,86.54,3746.0,72.1523,72.1774,72.1523,72.1607,3746.0
2017-06-02 12:20:00,86.53,86.58,86.53,86.56,2943.0,72.1523,72.194,72.1523,72.1774,2943.0
2017-06-02 12:25:00,86.58,86.59,86.53,86.55,5307.0,72.194,72.2024,72.1523,72.169,5307.0
2017-06-02 12:30:00,86.57,86.58,86.53,86.57,4618.0,72.1857,72.194,72.1523,72.1857,4618.0
2017-06-02 12:35:00,86.58,86.58,86.55,86.55,4972.0,72.194,72.194,72.169,72.169,4972.0
2017-06-02 12:40:00,86.57,86.58,86.54,86.56,5127.0,72.1857,72.194,72.1607,72.1774,5127.0
2017-06-02 12:45:00,86.54,86.56,86.51,86.53,5501.0,72.1607,72.1774,72.1357,72.1523,5501.0
2017-06-02 12:50:00,86.53,86.58,86.52,86.58,3832.0,72.1523,72.194,72.144,72.194,3832.0
2017-06-02 12:55:00,86.6,86.6,86.55,86.55,3898.0,72.2107,72.2107,72.169,72.169,3898.0
2017-06-02 13:00:00,86.55,86.55,86.52,86.53,2475.0,72.169,72.169,72.144,72.1523,2475.0
2017-06-02 13:05:00,86.52,86.52,86.46,86.48,5963.0,72.144,72.144,72.094,72.1106,5963.0
2017-06-02 13:10:00,86.51,86.51,86.44,86.48,6107.0,72.1357,72.1357,72.0773,72.1106,6107.0
2017-06-02 13:15:00,86.47,86.47,86.44,86.45,2714.0,72.1023,72.1023,72.0773,72.0856,2714.0
2017-06-02 13:20:00,86.44,86.46,86.44,86.44,5446.0,72.0773,72.094,72.0773,72.0773,5446.0
2017-06-02 13:25:00,86.44,86.51,86.44,86.51,3519.0,72.0773,72.1357,72.0773,72.1357,3519.0
2017-06-02 13:30:00,86.51,86.56,86.5,86.55,6797.0,72.1357,72.1774,72.1273,72.169,6797.0
2017-06-02 13:35:00,86.56,86.58,86.55,86.55,4181.0,72.1774,72.194,72.169,72.169,4181.0
2017-06-02 13:40:00,86.57,86.58,86.56,86.56,1504.0,72.1857,72.194,72.1774,72.1774,1504.0
2017-06-02 13:45:00,86.56,86.57,86.51,86.54,5867.0,72.1774,72.1857,72.1357,72.1607,5867.0
2017-06-02 13:50:00,86.55,86.57,86.54,86.55,4837.0,72.169,72.1857,72.1607,72.169,4837.0
2017-06-02 13:55:00,86.55,86.56,86.54,86.54,2082.0,72.169,72.1774,72.1607,72.1607,2082.0
2017-06-02 14:00:00,86.54,86.56,86.52,86.56,5724.0,72.1607,72.1774,72.144,72.1774,5724.0
2017-06-02 14:05:00,86.55,86.57,86.53,86.54,6375.0,72.169,72.1857,72.1523,72.1607,6375.0
2017-06-02 14:10:00,86.55,86.59,86.55,86.57,4425.0,72.169,72.2024,72.169,72.1857,4425.0
2017-06-02 14:15:00,86.56,86.67,86.56,86.64,15766.0,72.1774,72.2691,72.1774,72.2441,15766.0
2017-06-02 14:20:00,86.64,86.68,86.64,86.66,6177.0,72.2441,72.2774,72.2441,72.2607,6177.0
2017-06-02 14:25:00,86.66,86.67,86.61,86.61,9072.0,72.2607,72.2691,72.219,72.219,9072.0
2017-06-02 14:30:00,86.62,86.65,86.58,86.59,9164.0,72.2274,72.2524,72.194,72.2024,9164.0
2017-06-02 14:35:00,86.59,86.65,86.58,86.6,7591.0,72.2024,72.2524,72.194,72.2107,7591.0
2017-06-02 14:40:00,86.6,86.61,86.54,86.54,6637.0,72.2107,72.219,72.1607,72.1607,6637.0
2017-06-02 14:45:00,86.55,86.56,86.5,86.51,10300.0,72.169,72.1774,72.1273,72.1357,10300.0
2017-06-02 14:50:00,86.51,86.55,86.5,86.55,3103.0,72.1357,72.169,72.1273,72.169,3103.0
2017-06-02 14:55:00,86.55,86.58,86.51,86.56,12782.0,72.169,72.194,72.1357,72.1774,12782.0
2017-06-02 15:00:00,86.58,86.63,86.58,86.63,6558.0,72.194,72.2357,72.194,72.2357,6558.0
2017-06-02 15:05:00,86.64,86.64,86.6,86.61,11013.0,72.2441,72.2441,72.2107,72.219,11013.0
2017-06-02 15:10:00,86.62,86.65,86.61,86.62,8348.0,72.2274,72.2524,72.219,72.2274,8348.0
2017-06-02 15:15:00,86.62,86.66,86.61,86.65,9169.0,72.2274,72.2607,72.219,72.2524,9169.0
2017-06-02 15:20:00,86.66,86.67,86.63,86.65,18167.0,72.2607,72.2691,72.2357,72.2524,18167.0
2017-06-02 15:25:00,86.65,86.67,86.64,86.66,6556.0,72.2524,72.2691,72.2441,72.2607,6556.0
2017-06-02 15:30:00,86.67,86.74,86.66,86.72,14013.0,72.2691,72.3274,72.2607,72.3108,14013.0
2017-06-02 15:35:00,86.72,86.77,86.71,86.76,18216.0,72.3108,72.3525,72.3024,72.3441,18216.0
2017-06-02 15:40:00,86.76,86.78,86.7,86.73,27720.0,72.3441,72.3608,72.2941,72.3191,27720.0
2017-06-02 15:45:00,86.73,86.76,86.61,86.61,24401.0,72.3191,72.3441,72.219,72.219,24401.0
2017-06-02 15:50:00,86.62,86.66,86.61,86.62,29136.0,72.2274,72.2607,72.219,72.2274,29136.0
2017-06-02 15:55:00,86.62,86.68,86.58,86.63,110955.0,72.2274,72.2774,72.194,72.2357,110955.0
2017-06-05 09:30:00,86.67,86.79,86.48,86.74,18746.0,72.2691,72.3691,72.1106,72.3274,18746.0
2017-06-05 09:35:00,86.74,86.75,86.6,86.67,14712.0,72.3274,72.3358,72.2107,72.2691,14712.0
2017-06-05 09:40:00,86.65,86.69,86.54,86.67,4618.0,72.2524,72.2857,72.1607,72.2691,4618.0
2017-06-05 09:45:00,86.66,86.72,86.65,86.7,12942.0,72.2607,72.3108,72.2524,72.2941,12942.0
2017-06-05 09:50:00,86.7,86.76,86.68,86.73,5590.0,72.2941,72.3441,72.2774,72.3191,5590.0
2017-06-05 09:55:00,86.75,86.88,86.75,86.88,3627.0,72.3358,72.4442,72.3358,72.4442,3627.0
2017-06-05 10:00:00,86.88,86.94,86.88,86.89,5040.0,72.4442,72.4942,72.4442,72.4525,5040.0
2017-06-05 10:05:00,86.89,86.89,86.83,86.83,3215.0,72.4525,72.4525,72.4025,72.4025,3215.0
2017-06-05 10:10:00,86.84,86.87,86.84,86.86,2174.0,72.4108,72.4358,72.4108,72.4275,2174.0
2017-06-05 10:15:00,86.86,86.86,86.82,86.83,4115.0,72.4275,72.4275,72.3941,72.4025,4115.0
2017-06-05 10:20:00,86.82,86.86,86.78,86.86,2758.0,72.3941,72.4275,72.3608,72.4275,2758.0
2017-06-05 10:25:00,86.83,86.89,86.83,86.83,4553.0,72.4025,72.4525,72.4025,72.4025,4553.0
2017-06-05 10:30:00,86.84,86.91,86.84,86.91,2255.0,72.4108,72.4692,72.4108,72.4692,2255.0
2017-06-05 10:35:00,86.9,86.9,86.82,86.84,3669.0,72.4609,72.4609,72.3941,72.4108,3669.0
2017-06-05 10:40:00,86.85,86.9,86.82,86.85,2429.0,72.4192,72.4609,72.3941,72.4192,2429.0
2017-06-05 10:45:00,86.84,86.89,86.83,86.88,7828.0,72.4108,72.4525,72.4025,72.4442,7828.0
2017-06-05 10:50:00,86.89,86.89,86.83,86.88,4604.0,72.4525,72.4525,72.4025,72.4442,4604.0
2017-06-05 10:55:00,86.87,86.87,86.85,86.86,3589.0,72.4358,72.4358,72.4192,72.4275,3589.0
2017-06-05 11:00:00,86.86,86.86,86.8,86.81,4944.0,72.4275,72.4275,72.3775,72.3858,4944.0
2017-06-05 11:05:00,86.81,86.85,86.8,86.83,6623.0,72.3858,72.4192,72.3775,72.4025,6623.0
2017-06-05 11:10:00,86.82,86.85,86.79,86.82,4790.0,72.3941,72.4192,72.3691,72.3941,4790.0
2017-06-05 11:15:00,86.8,86.8,86.72,86.73,3136.0,72.3775,72.3775,72.3108,72.3191,3136.0
2017-06-05 11:20:00,86.74,86.75,86.72,86.72,2129.0,72.3274,72.3358,72.3108,72.3108,2129.0
2017-06-05 11:25:00,86.72,86.76,86.72,86.74,4897.0,72.3108,72.3441,72.3108,72.3274,4897.0
2017-06-05 11:30:00,86.74,86.75,86.73,86.73,3685.0,72.3274,72.3358,72.3191,72.3191,3685.0
2017-06-05 11:35:00,86.72,86.73,86.7,86.7,11832.0,72.3108,72.3191,72.2941,72.2941,11832.0
2017-06-05 11:40:00,86.69,86.71,86.66,86.67,8333.0,72.2857,72.3024,72.2607,72.2691,8333.0
2017-06-05 11:45:00,86.66,86.67,86.64,86.65,4364.0,72.2607,72.2691,72.2441,72.2524,4364.0
2017-06-05 11:50:00,86.66,86.75,86.66,86.74,5985.0,72.2607,72.3358,72.2607,72.3274,5985.0
2017-06-05 11:55:00,86.73,86.81,86.73,86.81,3700.0,72.3191,72.3858,72.3191,72.3858,3700.0
2017-06-05 12:00:00,86.8,86.8,86.77,86.79,3306.0,72.3775,72.3775,72.3525,72.3691,3306.0
2017-06-05 12:05:00,86.78,86.8,86.73,86.73,4389.0,72.3608,72.3775,72.3191,72.3191,4389.0
2017-06-05 12:10:00,86.75,86.75,86.71,86.73,4357.0,72.3358,72.3358,72.3024,72.3191,4357.0
2017-06-05 12:15:00,86.75,86.75,86.71,86.73,9251.0,72.3358,72.3358,72.3024,72.3191,9251.0
2017-06-05 12:20:00,86.72,86.73,86.66,86.66,4226.0,72.3108,72.3191,72.2607,72.2607,4226.0
2017-06-05 12:25:00,86.66,86.67,86.65,86.66,2344.0,72.2607,72.2691,72.2524,72.2607,2344.0
2017-06-05 12:30:00,86.65,86.7,86.65,86.68,4629.0,72.2524,72.2941,72.2524,72.2774,4629.0
2017-06-05 12:35:00,86.67,86.69,86.66,86.69,3890.0,72.2691,72.2857,72.2607,72.2857,3890.0
2017-06-05 12:40:00,86.68,86.69,86.65,86.66,1940.0,72.2774,72.2857,72.2524,72.2607,1940.0
2017-06-05 12:45:00,86.65,86.67,86.64,86.65,2902.0,72.2524,72.2691,72.2441,72.2524,2902.0
2017-06-05 12:50:00,86.64,86.64,86.6,86.62,3651.0,72.2441,72.2441,72.2107,72.2274,3651.0
2017-06-05 12:55:00,86.63,86.64,86.61,86.61,1922.0,72.2357,72.2441,72.219,72.219,1922.0
2017-06-05 13:00:00,86.63,86.64,86.61,86.63,2428.0,72.2357,72.2441,72.219,72.2357,2428.0
2017-06-05 13:05:00,86.62,86.66,86.62,86.64,6884.0,72.2274,72.2607,72.2274,72.2441,6884.0
2017-06-05 13:10:00,86.63,86.65,86.63,86.65,9253.0,72.2357,72.2524,72.2357,72.2524,9253.0
2017-06-05 13:15:00,86.65,86.66,86.63,86.64,16284.0,72.2524,72.2607,72.2357,72.2441,16284.0
2017-06-05 13:20:00,86.64,86.65,86.62,86.62,6969.0,72.2441,72.2524,72.2274,72.2274,6969.0
2017-06-05 13:25:00,86.62,86.62,86.59,86.59,5451.0,72.2274,72.2274,72.2024,72.2024,5451.0
2017-06-05 13:30:00,86.59,86.59,86.52,86.53,6992.0,72.2024,72.2024,72.144,72.1523,6992.0
2017-06-05 13:35:00,86.54,86.58,86.54,86.58,6421.0,72.1607,72.194,72.1607,72.194,6421.0
2017-06-05 13:40:00,86.59,86.6,86.57,86.59,3219.0,72.2024,72.2107,72.1857,72.2024,3219.0
2017-06-05 13:45:00,86.59,86.63,86.59,86.61,1618.0,72.2024,72.2357,72.2024,72.219,1618.0
2017-06-05 13:50:00,86.6,86.6,86.58,86.59,2083.0,72.2107,72.2107,72.194,72.2024,2083.0
2017-06-05 13:55:00,86.6,86.61,86.58,86.6,5172.0,72.2107,72.219,72.194,72.2107,5172.0
2017-06-05 14:00:00,86.6,86.6,86.56,86.57,4604.0,72.2107,72.2107,72.1774,72.1857,4604.0
2017-06-05 14:05:00,86.57,86.58,86.52,86.53,8179.0,72.1857,72.194,72.144,72.1523,8179.0
2017-06-05 14:10:00,86.54,86.55,86.53,86.54,5637.0,72.1607,72.169,72.1523,72.1607,5637.0
2017-06-05 14:15:00,86.55,86.56,86.5,86.5,5421.0,72.169,72.1774,72.1273,72.1273,5421.0
2017-06-05 14:20:00,86.51,86.52,86.49,86.51,6643.0,72.1357,72.144,72.119,72.1357,6643.0
2017-06-05 14:25:00,86.52,86.52,86.48,86.49,5888.0,72.144,72.144,72.1106,72.119,5888.0
2017-06-05 14:30:00,86.5,86.5,86.48,86.5,7040.0,72.1273,72.1273,72.1106,72.1273,7040.0
2017-06-05 14:35:00,86.5,86.52,86.48,86.51,9940.0,72.1273,72.144,72.1106,72.1357,9940.0
2017-06-05 14:40:00,86.51,86.52,86.51,86.52,3440.0,72.1357,72.144,72.1357,72.144,3440.0
2017-06-05 14:45:00,86.52,86.56,86.52,86.56,3705.0,72.144,72.1774,72.144,72.1774,3705.0
2017-06-05 14:50:00,86.55,86.58,86.55,86.58,4129.0,72.169,72.194,72.169,72.194,4129.0
2017-06-05 14:55:00,86.57,86.57,86.55,86.57,5540.0,72.1857,72.1857,72.169,72.1857,5540.0
2017-06-05 15:00:00,86.56,86.58,86.5,86.53,14511.0,72.1774,72.194,72.1273,72.1523,14511.0
2017-06-05 15:05:00,86.53,86.54,86.5,86.52,11996.0,72.1523,72.1607,72.1273,72.144,11996.0
2017-06-05 15:10:00,86.52,86.54,86.52,86.53,7040.0,72.144,72.1607,72.144,72.1523,7040.0
2017-06-05 15:15:00,86.53,86.7,86.53,86.69,37723.0,72.1523,72.2941,72.1523,72.2857,37723.0
2017-06-05 15:20:00,86.68,86.74,86.68,86.74,8933.0,72.2774,72.3274,72.2774,72.3274,8933.0
2017-06-05 15:25:00,86.74,86.79,86.68,86.69,20471.0,72.3274,72.3691,72.2774,72.2857,20471.0
2017-06-05 15:30:00,86.69,86.7,86.64,86.69,19788.0,72.2857,72.2941,72.2441,72.2857,19788.0
2017-06-05 15:35:00,86.68,86.73,86.68,86.69,20787.0,72.2774,72.3191,72.2774,72.2857,20787.0
2017-06-05 15:40:00,86.69,86.77,86.67,86.73,66911.0,72.2857,72.3525,72.2691,72.3191,66911.0
2017-06-05 15:45:00,86.72,86.72,86.63,86.64,23417.0,72.3108,72.3108,72.2357,72.2441,23417.0
2017-06-05 15:50:00,86.63,86.64,86.59,86.61,30397.0,72.2357,72.2441,72.2024,72.219,30397.0
2017-06-05 15:55:00,86.61,86.62,86.55,86.6,66884.0,72.219,72.2274,72.169,72.2107,66884.0
2017-06-06 09:30:00,86.3,86.3,86.16,86.18,17503.0,71.9606,71.9606,71.8438,71.8605,17503.0
2017-06-06 09:35:00,86.2,86.35,86.14,86.28,7990.0,71.8772,72.0022,71.8271,71.9439,7990.0
2017-06-06 09:40:00,86.26,86.41,86.26,86.36,3468.0,71.9272,72.0523,71.9272,72.0106,3468.0
2017-06-06 09:45:00,86.36,86.43,86.35,86.43,4684.0,72.0106,72.069,72.0022,72.069,4684.0
2017-06-06 09:50:00,86.44,86.52,86.44,86.49,7511.0,72.0773,72.144,72.0773,72.119,7511.0
2017-06-06 09:55:00,86.5,86.52,86.43,86.46,11197.0,72.1273,72.144,72.069,72.094,11197.0
2017-06-06 10:00:00,86.45,86.45,86.32,86.35,6668.0,72.0856,72.0856,71.9772,72.0022,6668.0
2017-06-06 10:05:00,86.34,86.37,86.34,86.36,5702.0,71.9939,72.0189,71.9939,72.0106,5702.0
2017-06-06 10:10:00,86.38,86.5,86.38,86.47,5684.0,72.0273,72.1273,72.0273,72.1023,5684.0
2017-06-06 10:15:00,86.46,86.5,86.46,86.47,4667.0,72.094,72.1273,72.094,72.1023,4667.0
2017-06-06 10:20:00,86.49,86.49,86.42,86.48,7046.0,72.119,72.119,72.0606,72.1106,7046.0
2017-06-06 10:25:00,86.48,86.51,86.46,86.5,4411.0,72.1106,72.1357,72.094,72.1273,4411.0
2017-06-06 10:30:00,86.5,86.5,86.45,86.49,7114.0,72.1273,72.1273,72.0856,72.119,7114.0
2017-06-06 10:35:00,86.49,86.5,86.4,86.41,9482.0,72.119,72.1273,72.0439,72.0523,9482.0
2017-06-06 10:40:00,86.42,86.47,86.42,86.46,2602.0,72.0606,72.1023,72.0606,72.094,2602.0
2017-06-06 10:45:00,86.45,86.5,86.44,86.45,10058.0,72.0856,72.1273,72.0773,72.0856,10058.0
2017-06-06 10:50:00,86.44,86.49,86.43,86.48,6722.0,72.0773,72.119,72.069,72.1106,6722.0
2017-06-06 10:55:00,86.47,86.47,86.42,86.43,6432.0,72.1023,72.1023,72.0606,72.069,6432.0
2017-06-06 11:00:00,86.42,86.43,86.41,86.42,2788.0,72.0606,72.069,72.0523,72.0606,2788.0
2017-06-06 11:05:00,86.42,86.42,86.36,86.42,7090.0,72.0606,72.0606,72.0106,72.0606,7090.0
2017-06-06 11:10:00,86.42,86.43,86.38,86.43,2741.0,72.0606,72.069,72.0273,72.069,2741.0
2017-06-06 11:15:00,86.42,86.43,86.37,86.4,6300.0,72.0606,72.069,72.0189,72.0439,6300.0
2017-06-06 11:20:00,86.43,86.43,86.34,86.36,10230.0,72.069,72.069,71.9939,72.0106,10230.0
2017-06-06 11:25:00,86.37,86.37,86.3,86.32,4134.0,72.0189,72.0189,71.9606,71.9772,4134.0
2017-06-06 11:30:00,86.32,86.38,86.31,86.37,7049.0,71.9772,72.0273,71.9689,72.0189,7049.0
2017-06-06 11:35:00,86.37,86.41,86.34,86.37,9552.0,72.0189,72.0523,71.9939,72.0189,9552.0
2017-06-06 11:40:00,86.37,86.41,86.34,86.38,4061.0,72.0189,72.0523,71.9939,72.0273,4061.0
2017-06-06 11:45:00,86.4,86.41,86.38,86.38,3115.0,72.0439,72.0523,72.0273,72.0273,3115.0
2017-06-06 11:50:00,86.39,86.41,86.38,86.41,3232.0,72.0356,72.0523,72.0273,72.0523,3232.0
2017-06-06 11:55:00,86.42,86.43,86.39,86.4,4303.0,72.0606,72.069,72.0356,72.0439,4303.0
2017-06-06 12:00:00,86.4,86.41,86.38,86.39,2800.0,72.0439,72.0523,72.0273,72.0356,2800.0
2017-06-06 12:05:00,86.39,86.41,86.36,86.37,4100.0,72.0356,72.0523,72.0106,72.0189,4100.0
2017-06-06 12:10:00,86.36,86.37,86.3,86.3,3129.0,72.0106,72.0189,71.9606,71.9606,3129.0
2017-06-06 12:15:00,86.31,86.32,86.26,86.26,5474.0,71.9689,71.9772,71.9272,71.9272,5474.0
2017-06-06 12:20:00,86.26,86.26,86.2,86.22,8554.0,71.9272,71.9272,71.8772,71.8938,8554.0
2017-06-06 12:25:00,86.21,86.22,86.14,86.16,25937.0,71.8855,71.8938,71.8271,71.8438,25937.0
2017-06-06 12:30:00,86.17,86.19,86.12,86.12,5132.0,71.8522,71.8688,71.8105,71.8105,5132.0
2017-06-06 12:35:00,86.13,86.16,86.12,86.15,6405.0,71.8188,71.8438,71.8105,71.8355,6405.0
2017-06-06 12:40:00,86.14,86.14,86.04,86.04,7004.0,71.8271,71.8271,71.7438,71.7438,7004.0
2017-06-06 12:45:00,86.04,86.08,86.03,86.06,4912.0,71.7438,71.7771,71.7354,71.7604,4912.0
2017-06-06 12:50:00,86.07,86.07,86.05,86.06,5631.0,71.7688,71.7688,71.7521,71.7604,5631.0
2017-06-06 12:55:00,86.06,86.09,86.05,86.08,11096.0,71.7604,71.7854,71.7521,71.7771,11096.0
2017-06-06 13:00:00,86.06,86.14,86.06,86.09,9475.0,71.7604,71.8271,71.7604,71.7854,9475.0
2017-06-06 13:05:00,86.09,86.1,86.0,86.03,13420.0,71.7854,71.7938,71.7104,71.7354,13420.0
2017-06-06 13:10:00,86.03,86.03,85.95,85.95,7135.0,71.7354,71.7354,71.6687,71.6687,7135.0
2017-06-06 13:15:00,85.93,85.96,85.92,85.96,10423.0,71.652,71.677,71.6437,71.677,10423.0
2017-06-06 13:20:00,85.96,85.98,85.95,85.95,4131.0,71.677,71.6937,71.6687,71.6687,4131.0
2017-06-06 13:25:00,85.95,86.02,85.95,86.02,13794.0,71.6687,71.7271,71.6687,71.7271,13794.0
2017-06-06 13:30:00,86.01,86.01,85.96,85.97,5808.0,71.7187,71.7187,71.677,71.6854,5808.0
2017-06-06 13:35:00,85.97,85.98,85.93,85.94,7392.0,71.6854,71.6937,71.652,71.6604,7392.0
2017-06-06 13:40:00,85.95,85.95,85.93,85.94,5766.0,71.6687,71.6687,71.652,71.6604,5766.0
2017-06-06 13:45:00,85.95,85.99,85.94,85.98,5211.0,71.6687,71.7021,71.6604,71.6937,5211.0
2017-06-06 13:50:00,85.98,85.98,85.94,85.95,6937.0,71.6937,71.6937,71.6604,71.6687,6937.0
2017-06-06 13:55:00,85.98,85.98,85.93,85.94,4045.0,71.6937,71.6937,71.652,71.6604,4045.0
2017-06-06 14:00:00,85.93,85.95,85.92,85.94,7735.0,71.652,71.6687,71.6437,71.6604,7735.0
2017-06-06 14:05:00,85.94,85.96,85.88,85.88,7350.0,71.6604,71.677,71.6103,71.6103,7350.0
2017-06-06 14:10:00,85.89,85.89,85.86,85.87,26833.0,71.6187,71.6187,71.5937,71.602,26833.0
2017-06-06 14:15:00,85.88,85.91,85.86,85.87,11153.0,71.6103,71.6354,71.5937,71.602,11153.0
2017-06-06 14:20:00,85.87,85.9,85.87,85.88,3386.0,71.602,71.627,71.602,71.6103,3386.0
2017-06-06 14:25:00,85.88,85.91,85.87,85.91,3159.0,71.6103,71.6354,71.602,71.6354,3159.0
2017-06-06 14:30:00,85.91,85.98,85.89,85.97,30955.0,71.6354,71.6937,71.6187,71.6854,30955.0
2017-06-06 14:35:00,85.97,86.01,85.97,85.98,4988.0,71.6854,71.7187,71.6854,71.6937,4988.0
2017-06-06 14:40:00,85.98,86.02,85.98,86.02,4796.0,71.6937,71.7271,71.6937,71.7271,4796.0
2017-06-06 14:45:00,86.02,86.04,86.01,86.02,7762.0,71.7271,71.7438,71.7187,71.7271,7762.0
2017-06-06 14:50:00,86.02,86.05,86.01,86.04,10084.0,71.7271,71.7521,71.7187,71.7438,10084.0
2017-06-06 14:55:00,86.04,86.04,85.98,86.0,8293.0,71.7438,71.7438,71.6937,71.7104,8293.0
2017-06-06 15:00:00,86.01,86.04,86.0,86.0,9360.0,71.7187,71.7438,71.7104,71.7104,9360.0
2017-06-06 15:05:00,86.01,86.06,86.0,86.05,9162.0,71.7187,71.7604,71.7104,71.7521,9162.0
2017-06-06 15:10:00,86.06,86.06,85.96,86.05,18314.0,71.7604,71.7604,71.677,71.7521,18314.0
2017-06-06 15:15:00,86.05,86.05,85.98,86.01,12638.0,71.7521,71.7521,71.6937,71.7187,12638.0
2017-06-06 15:20:00,86.01,86.02,85.99,86.01,7924.0,71.7187,71.7271,71.7021,71.7187,7924.0
2017-06-06 15:25:00,86.01,86.02,85.96,85.97,8315.0,71.7187,71.7271,71.677,71.6854,8315.0
2017-06-06 15:30:00,85.97,85.97,85.91,85.93,11784.0,71.6854,71.6854,71.6354,71.652,11784.0
2017-06-06 15:35:00,85.93,85.96,85.91,85.96,8508.0,71.652,71.677,71.6354,71.677,8508.0
2017-06-06 15:40:00,85.95,85.97,85.92,85.92,14743.0,71.6687,71.6854,71.6437,71.6437,14743.0
2017-06-06 15:45:00,85.92,85.93,85.83,85.83,23220.0,71.6437,71.652,71.5686,71.5686,23220.0
2017-06-06 15:50:00,85.83,85.87,85.8,85.8,38491.0,71.5686,71.602,71.5436,71.5436,38491.0
2017-06-06 15:55:00,85.8,85.87,85.78,85.81,96727.0,71.5436,71.602,71.527,71.552,96727.0
2017-06-07 09:30:00,86.09,86.09,85.65,85.66,26799.0,71.7854,71.7854,71.4186,71.4269,26799.0
2017-06-07 09:35:00,85.65,85.75,85.59,85.59,16578.0,71.4186,71.5019,71.3685,71.3685,16578.0
2017-06-07 09:40:00,85.59,85.68,85.57,85.63,12865.0,71.3685,71.4436,71.3518,71.4019,12865.0
2017-06-07 09:45:00,85.64,85.91,85.62,85.83,11867.0,71.4102,71.6354,71.3935,71.5686,11867.0
2017-06-07 09:50:00,85.83,85.83,85.69,85.75,9771.0,71.5686,71.5686,71.4519,71.5019,9771.0
2017-06-07 09:55:00,85.73,85.85,85.71,85.85,8472.0,71.4853,71.5853,71.4686,71.5853,8472.0
2017-06-07 10:00:00,85.87,85.92,85.74,85.79,4868.0,71.602,71.6437,71.4936,71.5353,4868.0
2017-06-07 10:05:00,85.81,85.83,85.76,85.8,9015.0,71.552,71.5686,71.5103,71.5436,9015.0
2017-06-07 10:10:00,85.81,85.87,85.77,85.86,19152.0,71.552,71.602,71.5186,71.5937,19152.0
2017-06-07 10:15:00,85.85,85.93,85.82,85.91,9714.0,71.5853,71.652,71.5603,71.6354,9714.0
2017-06-07 10:20:00,85.89,85.89,85.84,85.87,4214.0,71.6187,71.6187,71.577,71.602,4214.0
2017-06-07 10:25:00,85.84,85.84,85.82,85.82,5193.0,71.577,71.577,71.5603,71.5603,5193.0
2017-06-07 10:30:00,85.81,85.87,85.78,85.86,12787.0,71.552,71.602,71.527,71.5937,12787.0
2017-06-07 10:35:00,85.86,85.94,85.81,85.93,12680.0,71.5937,71.6604,71.552,71.652,12680.0
2017-06-07 10:40:00,85.92,85.95,85.79,85.82,13241.0,71.6437,71.6687,71.5353,71.5603,13241.0
2017-06-07 10:45:00,85.83,85.9,85.8,85.9,23112.0,71.5686,71.627,71.5436,71.627,23112.0
2017-06-07 10:50:00,85.9,85.98,85.88,85.91,32083.0,71.627,71.6937,71.6103,71.6354,32083.0
2017-06-07 10:55:00,85.91,85.91,85.81,85.81,16168.0,71.6354,71.6354,71.552,71.552,16168.0
2017-06-07 11:00:00,85.82,85.89,85.77,85.83,30194.0,71.5603,71.6187,71.5186,71.5686,30194.0
2017-06-07 11:05:00,85.83,85.87,85.78,85.87,9507.0,71.5686,71.602,71.527,71.602,9507.0
2017-06-07 11:10:00,85.86,85.88,85.84,85.88,9099.0,71.5937,71.6103,71.577,71.6103,9099.0
2017-06-07 11:15:00,85.88,85.92,85.86,85.88,18108.0,71.6103,71.6437,71.5937,71.6103,18108.0
2017-06-07 11:20:00,85.88,85.88,85.82,85.83,7755.0,71.6103,71.6103,71.5603,71.5686,7755.0
2017-06-07 11:25:00,85.8,85.82,85.76,85.76,6234.0,71.5436,71.5603,71.5103,71.5103,6234.0
2017-06-07 11:30:00,85.75,85.79,85.74,85.77,6844.0,71.5019,71.5353,71.4936,71.5186,6844.0
2017-06-07 11:35:00,85.77,85.78,85.75,85.77,9329.0,71.5186,71.527,71.5019,71.5186,9329.0
2017-06-07 11:40:00,85.76,85.79,85.74,85.78,4436.0,71.5103,71.5353,71.4936,71.527,4436.0
2017-06-07 11:45:00,85.78,85.8,85.75,85.8,6400.0,71.527,71.5436,71.5019,71.5436,6400.0
2017-06-07 11:50:00,85.8,85.88,85.79,85.86,4982.0,71.5436,71.6103,71.5353,71.5937,4982.0
2017-06-07 11:55:00,85.87,85.93,85.86,85.92,7101.0,71.602,71.652,71.5937,71.6437,7101.0
2017-06-07 12:00:00,85.92,85.92,85.88,85.9,4552.0,71.6437,71.6437,71.6103,71.627,4552.0
2017-06-07 12:05:00,85.88,85.9,85.85,85.9,10359.0,71.6103,71.627,71.5853,71.627,10359.0
2017-06-07 12:10:00,85.89,85.9,85.87,85.88,4092.0,71.6187,71.627,71.602,71.6103,4092.0
2017-06-07 12:15:00,85.9,85.9,85.82,85.84,7635.0,71.627,71.627,71.5603,71.577,7635.0
2017-06-07 12:20:00,85.84,85.91,85.84,85.89,5764.0,71.577,71.6354,71.577,71.6187,5764.0
2017-06-07 12:25:00,85.88,85.91,85.88,85.9,2400.0,71.6103,71.6354,71.6103,71.627,2400.0
2017-06-07 12:30:00,85.9,85.91,85.87,85.88,6058.0,71.627,71.6354,71.602,71.6103,6058.0
2017-06-07 12:35:00,85.88,85.91,85.87,85.89,6230.0,71.6103,71.6354,71.602,71.6187,6230.0
2017-06-07 12:40:00,85.9,85.9,85.86,85.88,2987.0,71.627,71.627,71.5937,71.6103,2987.0
2017-06-07 12:45:00,85.87,85.87,85.79,85.79,10513.0,71.602,71.602,71.5353,71.5353,10513.0
2017-06-07 12:50:00,85.8,85.81,85.72,85.75,11121.0,71.5436,71.552,71.4769,71.5019,11121.0
2017-06-07 12:55:00,85.75,85.8,85.74,85.77,22098.0,71.5019,71.5436,71.4936,71.5186,22098.0
2017-06-07 13:00:00,85.76,85.85,85.76,85.83,5366.0,71.5103,71.5853,71.5103,71.5686,5366.0
2017-06-07 13:05:00,85.83,85.83,85.8,85.82,4266.0,71.5686,71.5686,71.5436,71.5603,4266.0
2017-06-07 13:10:00,85.8,85.85,85.8,85.82,5945.0,71.5436,71.5853,71.5436,71.5603,5945.0
2017-06-07 13:15:00,85.81,85.84,85.8,85.84,4879.0,71.552,71.577,71.5436,71.577,4879.0
2017-06-07 13:20:00,85.84,85.89,85.82,85.88,6900.0,71.577,71.6187,71.5603,71.6103,6900.0
2017-06-07 13:25:00,85.87,85.9,85.86,85.9,5217.0,71.602,71.627,71.5937,71.627,5217.0
2017-06-07 13:30:00,85.9,85.92,85.88,85.91,17167.0,71.627,71.6437,71.6103,71.6354,17167.0
2017-06-07 13:35:00,85.91,85.96,85.91,85.93,4230.0,71.6354,71.677,71.6354,71.652,4230.0
2017-06-07 13:40:00,85.93,85.96,85.91,85.94,7119.0,71.652,71.677,71.6354,71.6604,7119.0
2017-06-07 13:45:00,85.94,85.96,85.92,85.96,6853.0,71.6604,71.677,71.6437,71.677,6853.0
2017-06-07 13:50:00,85.96,85.97,85.91,85.95,5801.0,71.677,71.6854,71.6354,71.6687,5801.0
2017-06-07 13:55:00,85.95,85.99,85.94,85.99,4965.0,71.6687,71.7021,71.6604,71.7021,4965.0
2017-06-07 14:00:00,85.97,85.98,85.96,85.97,7677.0,71.6854,71.6937,71.677,71.6854,7677.0
2017-06-07 14:05:00,85.98,86.01,85.96,86.01,20742.0,71.6937,71.7187,71.677,71.7187,20742.0
2017-06-07 14:10:00,86.0,86.02,85.97,85.97,7811.0,71.7104,71.7271,71.6854,71.6854,7811.0
2017-06-07 14:15:00,85.97,85.97,85.95,85.97,7382.0,71.6854,71.6854,71.6687,71.6854,7382.0
2017-06-07 14:20:00,85.97,85.98,85.95,85.97,8970.0,71.6854,71.6937,71.6687,71.6854,8970.0
2017-06-07 14:25:00,85.98,86.0,85.96,85.99,6818.0,71.6937,71.7104,71.677,71.7021,6818.0
2017-06-07 14:30:00,86.0,86.05,85.99,86.05,8413.0,71.7104,71.7521,71.7021,71.7521,8413.0
2017-06-07 14:35:00,86.06,86.06,86.0,86.03,8575.0,71.7604,71.7604,71.7104,71.7354,8575.0
2017-06-07 14:40:00,86.04,86.09,86.04,86.09,10398.0,71.7438,71.7854,71.7438,71.7854,10398.0
2017-06-07 14:45:00,86.1,86.13,86.08,86.12,5689.0,71.7938,71.8188,71.7771,71.8105,5689.0
2017-06-07 14:50:00,86.1,86.1,86.06,86.08,10969.0,71.7938,71.7938,71.7604,71.7771,10969.0
2017-06-07 14:55:00,86.09,86.09,86.05,86.05,5495.0,71.7854,71.7854,71.7521,71.7521,5495.0
2017-06-07 15:00:00,86.05,86.07,85.99,86.0,13865.0,71.7521,71.7688,71.7021,71.7104,13865.0
2017-06-07 15:05:00,86.01,86.07,85.99,85.99,10346.0,71.7187,71.7688,71.7021,71.7021,10346.0
2017-06-07 15:10:00,86.0,86.01,85.98,85.98,14967.0,71.7104,71.7187,71.6937,71.6937,14967.0
2017-06-07 15:15:00,85.99,86.02,85.98,86.01,22098.0,71.7021,71.7271,71.6937,71.7187,22098.0
2017-06-07 15:20:00,86.01,86.07,86.0,86.05,14026.0,71.7187,71.7688,71.7104,71.7521,14026.0
2017-06-07 15:25:00,86.05,86.07,86.05,86.06,12509.0,71.7521,71.7688,71.7521,71.7604,12509.0
2017-06-07 15:30:00,86.06,86.06,85.95,85.96,34046.0,71.7604,71.7604,71.6687,71.677,34046.0
2017-06-07 15:35:00,85.95,85.96,85.85,85.85,37411.0,71.6687,71.677,71.5853,71.5853,37411.0
2017-06-07 15:40:00,85.87,85.95,85.85,85.95,20122.0,71.602,71.6687,71.5853,71.6687,20122.0
2017-06-07 15:45:00,85.95,86.03,85.95,86.0,19659.0,71.6687,71.7354,71.6687,71.7104,19659.0
2017-06-07 15:50:00,86.0,86.0,85.9,85.92,38484.0,71.7104,71.7104,71.627,71.6437,38484.0
2017-06-07 15:55:00,85.92,85.94,85.85,85.87,86790.0,71.6437,71.6604,71.5853,71.602,86790.0
2017-06-08 09:30:00,85.87,86.02,85.84,85.88,20601.0,71.602,71.7271,71.577,71.6103,20601.0
2017-06-08 09:35:00,85.87,86.1,85.87,86.1,10920.0,71.602,71.7938,71.602,71.7938,10920.0
2017-06-08 09:40:00,86.12,86.25,86.12,86.25,9687.0,71.8105,71.9189,71.8105,71.9189,9687.0
2017-06-08 09:45:00,86.25,86.27,86.12,86.15,12071.0,71.9189,71.9355,71.8105,71.8355,12071.0
2017-06-08 09:50:00,86.13,86.14,86.0,86.0,12500.0,71.8188,71.8271,71.7104,71.7104,12500.0
2017-06-08 09:55:00,86.05,86.2,86.02,86.2,11531.0,71.7521,71.8772,71.7271,71.8772,11531.0
2017-06-08 10:00:00,86.2,86.28,86.14,86.28,7404.0,71.8772,71.9439,71.8271,71.9439,7404.0
2017-06-08 10:05:00,86.28,86.35,86.24,86.31,6319.0,71.9439,72.0022,71.9105,71.9689,6319.0
2017-06-08 10:10:00,86.33,86.35,86.27,86.33,8100.0,71.9856,72.0022,71.9355,71.9856,8100.0
2017-06-08 10:15:00,86.33,86.38,86.27,86.31,7489.0,71.9856,72.0273,71.9355,71.9689,7489.0
2017-06-08 10:20:00,86.29,86.31,86.22,86.27,7628.0,71.9522,71.9689,71.8938,71.9355,7628.0
2017-06-08 10:25:00,86.25,86.28,86.17,86.2,18400.0,71.9189,71.9439,71.8522,71.8772,18400.0
2017-06-08 10:30:00,86.21,86.29,86.18,86.29,5707.0,71.8855,71.9522,71.8605,71.9522,5707.0
2017-06-08 10:35:00,86.29,86.29,86.21,86.28,19870.0,71.9522,71.9522,71.8855,71.9439,19870.0
2017-06-08 10:40:00,86.28,86.3,86.25,86.28,4664.0,71.9439,71.9606,71.9189,71.9439,4664.0
2017-06-08 10:45:00,86.28,86.32,86.27,86.31,6859.0,71.9439,71.9772,71.9355,71.9689,6859.0
2017-06-08 10:50:00,86.32,86.34,86.29,86.29,6129.0,71.9772,71.9939,71.9522,71.9522,6129.0
2017-06-08 10:55:00,86.29,86.29,86.23,86.25,9394.0,71.9522,71.9522,71.9022,71.9189,9394.0
2017-06-08 11:00:00,86.25,86.35,86.25,86.31,13642.0,71.9189,72.0022,71.9189,71.9689,13642.0
2017-06-08 11:05:00,86.3,86.34,86.28,86.33,6307.0,71.9606,71.9939,71.9439,71.9856,6307.0
2017-06-08 11:10:00,86.33,86.45,86.33,86.45,11506.0,71.9856,72.0856,71.9856,72.0856,11506.0
2017-06-08 11:15:00,86.46,86.5,86.42,86.46,13165.0,72.094,72.1273,72.0606,72.094,13165.0
2017-06-08 11:20:00,86.48,86.51,86.48,86.48,5575.0,72.1106,72.1357,72.1106,72.1106,5575.0
2017-06-08 11:25:00,86.47,86.47,86.4,86.45,8796.0,72.1023,72.1023,72.0439,72.0856,8796.0
2017-06-08 11:30:00,86.45,86.48,86.45,86.48,3753.0,72.0856,72.1106,72.0856,72.1106,3753.0
2017-06-08 11:35:00,86.48,86.49,86.4,86.41,10174.0,72.1106,72.119,72.0439,72.0523,10174.0
2017-06-08 11:40:00,86.4,86.48,86.4,86.48,6189.0,72.0439,72.1106,72.0439,72.1106,6189.0
2017-06-08 11:45:00,86.46,86.5,86.46,86.5,5316.0,72.094,72.1273,72.094,72.1273,5316.0
2017-06-08 11:50:00,86.49,86.49,86.43,86.43,10906.0,72.119,72.119,72.069,72.069,10906.0
2017-06-08 11:55:00,86.44,86.49,86.41,86.48,10349.0,72.0773,72.119,72.0523,72.1106,10349.0
2017-06-08 12:00:00,86.5,86.54,86.48,86.52,4775.0,72.1273,72.1607,72.1106,72.144,4775.0
2017-06-08 12:05:00,86.53,86.58,86.53,86.58,5484.0,72.1523,72.194,72.1523,72.194,5484.0
2017-06-08 12:10:00,86.58,86.64,86.57,86.63,8032.0,72.194,72.2441,72.1857,72.2357,8032.0
2017-06-08 12:15:00,86.62,86.69,86.62,86.64,9921.0,72.2274,72.2857,72.2274,72.2441,9921.0
2017-06-08 12:20:00,86.63,86.66,86.59,86.59,5400.0,72.2357,72.2607,72.2024,72.2024,5400.0
2017-06-08 12:25:00,86.59,86.6,86.56,86.58,4770.0,72.2024,72.2107,72.1774,72.194,4770.0
2017-06-08 12:30:00,86.57,86.58,86.55,86.56,8153.0,72.1857,72.194,72.169,72.1774,8153.0
2017-06-08 12:35:00,86.56,86.61,86.56,86.59,4601.0,72.1774,72.219,72.1774,72.2024,4601.0
2017-06-08 12:40:00,86.58,86.64,86.58,86.59,9083.0,72.194,72.2441,72.194,72.2024,9083.0
2017-06-08 12:45:00,86.59,86.63,86.57,86.57,4829.0,72.2024,72.2357,72.1857,72.1857,4829.0
2017-06-08 12:50:00,86.57,86.59,86.55,86.56,5343.0,72.1857,72.2024,72.169,72.1774,5343.0
2017-06-08 12:55:00,86.56,86.61,86.56,86.58,7864.0,72.1774,72.219,72.1774,72.194,7864.0
2017-06-08 13:00:00,86.59,86.6,86.54,86.56,7017.0,72.2024,72.2107,72.1607,72.1774,7017.0
2017-06-08 13:05:00,86.57,86.58,86.54,86.55,6683.0,72.1857,72.194,72.1607,72.169,6683.0
2017-06-08 13:10:00,86.56,86.59,86.54,86.54,5705.0,72.1774,72.2024,72.1607,72.1607,5705.0
2017-06-08 13:15:00,86.55,86.57,86.55,86.56,4218.0,72.169,72.1857,72.169,72.1774,4218.0
2017-06-08 13:20:00,86.55,86.55,86.5,86.5,7839.0,72.169,72.169,72.1273,72.1273,7839.0
2017-06-08 13:25:00,86.5,86.53,86.43,86.45,13433.0,72.1273,72.1523,72.069,72.0856,13433.0
2017-06-08 13:30:00,86.46,86.49,86.46,86.48,6770.0,72.094,72.119,72.094,72.1106,6770.0
2017-06-08 13:35:00,86.45,86.47,86.4,86.41,6011.0,72.0856,72.1023,72.0439,72.0523,6011.0
2017-06-08 13:40:00,86.4,86.42,86.37,86.37,7344.0,72.0439,72.0606,72.0189,72.0189,7344.0
2017-06-08 13:45:00,86.38,86.43,86.36,86.43,6886.0,72.0273,72.069,72.0106,72.069,6886.0
2017-06-08 13:50:00,86.43,86.45,86.42,86.45,3950.0,72.069,72.0856,72.0606,72.0856,3950.0
2017-06-08 13:55:00,86.45,86.46,86.44,86.44,8620.0,72.0856,72.094,72.0773,72.0773,8620.0
2017-06-08 14:00:00,86.44,86.46,86.42,86.43,5998.0,72.0773,72.094,72.0606,72.069,5998.0
2017-06-08 14:05:00,86.44,86.48,86.44,86.46,5891.0,72.0773,72.1106,72.0773,72.094,5891.0
2017-06-08 14:10:00,86.47,86.48,86.39,86.39,6228.0,72.1023,72.1106,72.0356,72.0356,6228.0
2017-06-08 14:15:00,86.41,86.44,86.38,86.43,8052.0,72.0523,72.0773,72.0273,72.069,8052.0
2017-06-08 14:20:00,86.43,86.44,86.36,86.37,6091.0,72.069,72.0773,72.0106,72.0189,6091.0
2017-06-08 14:25:00,86.37,86.39,86.34,86.38,5274.0,72.0189,72.0356,71.9939,72.0273,5274.0
2017-06-08 14:30:00,86.36,86.38,86.31,86.34,6663.0,72.0106,72.0273,71.9689,71.9939,6663.0
2017-06-08 14:35:00,86.34,86.35,86.3,86.31,9194.0,71.9939,72.0022,71.9606,71.9689,9194.0
2017-06-08 14:40:00,86.32,86.36,86.32,86.33,9240.0,71.9772,72.0106,71.9772,71.9856,9240.0
2017-06-08 14:45:00,86.33,86.33,86.24,86.28,11910.0,71.9856,71.9856,71.9105,71.9439,11910.0
2017-06-08 14:50:00,86.28,86.35,86.28,86.32,10372.0,71.9439,72.0022,71.9439,71.9772,10372.0
2017-06-08 14:55:00,86.3,86.38,86.29,86.29,14936.0,71.9606,72.0273,71.9522,71.9522,14936.0
2017-06-08 15:00:00,86.29,86.35,86.29,86.32,10902.0,71.9522,72.0022,71.9522,71.9772,10902.0
2017-06-08 15:05:00,86.33,86.35,86.31,86.34,6384.0,71.9856,72.0022,71.9689,71.9939,6384.0
2017-06-08 15:10:00,86.35,86.35,86.28,86.31,11049.0,72.0022,72.0022,71.9439,71.9689,11049.0
2017-06-08 15:15:00,86.31,86.36,86.3,86.34,10134.0,71.9689,72.0106,71.9606,71.9939,10134.0
2017-06-08 15:20:00,86.34,86.39,86.31,86.39,11439.0,71.9939,72.0356,71.9689,72.0356,11439.0
2017-06-08 15:25:00,86.39,86.41,86.38,86.4,7566.0,72.0356,72.0523,72.0273,72.0439,7566.0
2017-06-08 15:30:00,86.39,86.42,86.35,86.42,13419.0,72.0356,72.0606,72.0022,72.0606,13419.0
2017-06-08 15:35:00,86.42,86.47,86.41,86.45,22952.0,72.0606,72.1023,72.0523,72.0856,22952.0
2017-06-08 15:40:00,86.45,86.49,86.44,86.44,21015.0,72.0856,72.119,72.0773,72.0773,21015.0
2017-06-08 15:45:00,86.44,86.52,86.42,86.52,29875.0,72.0773,72.144,72.0606,72.144,29875.0
2017-06-08 15:50:00,86.52,86.53,86.49,86.51,33441.0,72.144,72.1523,72.119,72.1357,33441.0
2017-06-08 15:55:00,86.51,86.59,86.47,86.55,108519.0,72.1357,72.2024,72.1023,72.169,108519.0
2017-06-09 09:30:00,86.67,86.81,86.64,86.78,10874.0,72.2691,72.3858,72.2441,72.3608,10874.0
2017-06-09 09:35:00,86.73,86.79,86.63,86.63,2995.0,72.3191,72.3691,72.2357,72.2357,2995.0
2017-06-09 09:40:00,86.64,86.73,86.62,86.73,5700.0,72.2441,72.3191,72.2274,72.3191,5700.0
2017-06-09 09:45:00,86.74,86.74,86.55,86.56,3001.0,72.3274,72.3274,72.169,72.1774,3001.0
2017-06-09 09:50:00,86.56,86.68,86.56,86.61,4773.0,72.1774,72.2774,72.1774,72.219,4773.0
2017-06-09 09:55:00,86.64,86.85,86.64,86.82,6608.0,72.2441,72.4192,72.2441,72.3941,6608.0
2017-06-09 10:00:00,86.86,86.88,86.81,86.87,3752.0,72.4275,72.4442,72.3858,72.4358,3752.0
2017-06-09 10:05:00,86.88,86.94,86.88,86.93,6470.0,72.4442,72.4942,72.4442,72.4859,6470.0
2017-06-09 10:10:00,86.94,86.96,86.85,86.85,5849.0,72.4942,72.5109,72.4192,72.4192,5849.0
2017-06-09 10:15:00,86.84,86.9,86.84,86.87,6583.0,72.4108,72.4609,72.4108,72.4358,6583.0
2017-06-09 10:20:00,86.87,86.9,86.86,86.87,5650.0,72.4358,72.4609,72.4275,72.4358,5650.0
2017-06-09 10:25:00,86.88,86.98,86.87,86.98,10693.0,72.4442,72.5276,72.4358,72.5276,10693.0
2017-06-09 10:30:00,86.98,87.08,86.98,87.02,22959.0,72.5276,72.6109,72.5276,72.5609,22959.0
2017-06-09 10:35:00,87.03,87.03,86.99,87.01,7935.0,72.5693,72.5693,72.5359,72.5526,7935.0
2017-06-09 10:40:00,87.01,87.01,86.93,86.96,10160.0,72.5526,72.5526,72.4859,72.5109,10160.0
2017-06-09 10:45:00,86.97,87.09,86.97,87.09,7657.0,72.5192,72.6193,72.5192,72.6193,7657.0
2017-06-09 10:50:00,87.05,87.08,86.99,86.99,3424.0,72.5859,72.6109,72.5359,72.5359,3424.0
2017-06-09 10:55:00,86.98,86.98,86.92,86.92,4904.0,72.5276,72.5276,72.4775,72.4775,4904.0
2017-06-09 11:00:00,86.93,87.0,86.93,86.99,4525.0,72.4859,72.5442,72.4859,72.5359,4525.0
2017-06-09 11:05:00,86.99,87.07,86.99,87.05,6977.0,72.5359,72.6026,72.5359,72.5859,6977.0
2017-06-09 11:10:00,87.04,87.05,87.02,87.05,2314.0,72.5776,72.5859,72.5609,72.5859,2314.0
2017-06-09 11:15:00,87.03,87.07,87.03,87.06,1239.0,72.5693,72.6026,72.5693,72.5943,1239.0
2017-06-09 11:20:00,87.06,87.08,87.03,87.03,3650.0,72.5943,72.6109,72.5693,72.5693,3650.0
2017-06-09 11:25:00,87.05,87.11,87.04,87.11,6027.0,72.5859,72.636,72.5776,72.636,6027.0
2017-06-09 11:30:00,87.11,87.14,87.07,87.1,7507.0,72.636,72.661,72.6026,72.6276,7507.0
2017-06-09 11:35:00,87.08,87.14,87.05,87.06,4214.0,72.6109,72.661,72.5859,72.5943,4214.0
2017-06-09 11:40:00,87.06,87.09,87.06,87.06,2764.0,72.5943,72.6193,72.5943,72.5943,2764.0
2017-06-09 11:45:00,87.07,87.08,87.02,87.08,3730.0,72.6026,72.6109,72.5609,72.6109,3730.0
2017-06-09 11:50:00,87.09,87.09,87.06,87.06,3701.0,72.6193,72.6193,72.5943,72.5943,3701.0
2017-06-09 11:55:00,87.06,87.1,87.06,87.06,5211.0,72.5943,72.6276,72.5943,72.5943,5211.0
2017-06-09 12:00:00,87.07,87.1,87.04,87.08,7806.0,72.6026,72.6276,72.5776,72.6109,7806.0
2017-06-09 12:05:00,87.09,87.18,87.09,87.18,11319.0,72.6193,72.6943,72.6193,72.6943,11319.0
2017-06-09 12:10:00,87.17,87.21,87.17,87.21,9795.0,72.686,72.7193,72.686,72.7193,9795.0
2017-06-09 12:15:00,87.2,87.24,87.18,87.23,9313.0,72.711,72.7444,72.6943,72.736,9313.0
2017-06-09 12:20:00,87.23,87.24,87.18,87.19,4646.0,72.736,72.7444,72.6943,72.7027,4646.0
2017-06-09 12:25:00,87.19,87.2,87.18,87.2,1280.0,72.7027,72.711,72.6943,72.711,1280.0
2017-06-09 12:30:00,87.22,87.22,87.16,87.16,8783.0,72.7277,72.7277,72.6777,72.6777,8783.0
2017-06-09 12:35:00,87.14,87.15,87.11,87.14,4850.0,72.661,72.6693,72.636,72.661,4850.0
2017-06-09 12:40:00,87.16,87.18,87.15,87.17,2665.0,72.6777,72.6943,72.6693,72.686,2665.0
2017-06-09 12:45:00,87.17,87.22,87.17,87.21,2758.0,72.686,72.7277,72.686,72.7193,2758.0
2017-06-09 12:50:00,87.19,87.2,87.17,87.17,1800.0,72.7027,72.711,72.686,72.686,1800.0
2017-06-09 12:55:00,87.18,87.18,87.14,87.16,3355.0,72.6943,72.6943,72.661,72.6777,3355.0
2017-06-09 13:00:00,87.17,87.18,87.12,87.13,3389.0,72.686,72.6943,72.6443,72.6526,3389.0
2017-06-09 13:05:00,87.13,87.15,87.11,87.14,4015.0,72.6526,72.6693,72.636,72.661,4015.0
2017-06-09 13:10:00,87.13,87.15,87.08,87.15,10466.0,72.6526,72.6693,72.6109,72.6693,10466.0
2017-06-09 13:15:00,87.16,87.18,87.15,87.16,10324.0,72.6777,72.6943,72.6693,72.6777,10324.0
2017-06-09 13:20:00,87.16,87.18,87.16,87.18,4037.0,72.6777,72.6943,72.6777,72.6943,4037.0
2017-06-09 13:25:00,87.17,87.18,87.13,87.15,4127.0,72.686,72.6943,72.6526,72.6693,4127.0
2017-06-09 13:30:00,87.16,87.18,87.13,87.18,10799.0,72.6777,72.6943,72.6526,72.6943,10799.0
2017-06-09 13:35:00,87.19,87.26,87.19,87.22,5250.0,72.7027,72.761,72.7027,72.7277,5250.0
2017-06-09 13:40:00,87.2,87.2,87.18,87.19,2500.0,72.711,72.711,72.6943,72.7027,2500.0
2017-06-09 13:45:00,87.22,87.24,87.15,87.15,6932.0,72.7277,72.7444,72.6693,72.6693,6932.0
2017-06-09 13:50:00,87.14,87.14,87.03,87.05,11939.0,72.661,72.661,72.5693,72.5859,11939.0
2017-06-09 13:55:00,87.05,87.1,87.05,87.07,3919.0,72.5859,72.6276,72.5859,72.6026,3919.0
2017-06-09 14:00:00,87.08,87.18,87.08,87.18,8384.0,72.6109,72.6943,72.6109,72.6943,8384.0
2017-06-09 14:05:00,87.19,87.24,87.19,87.22,2500.0,72.7027,72.7444,72.7027,72.7277,2500.0
2017-06-09 14:10:00,87.21,87.26,87.2,87.21,9483.0,72.7193,72.761,72.711,72.7193,9483.0
2017-06-09 14:15:00,87.23,87.23,87.18,87.19,4690.0,72.736,72.736,72.6943,72.7027,4690.0
2017-06-09 14:20:00,87.19,87.24,87.17,87.24,6471.0,72.7027,72.7444,72.686,72.7444,6471.0
2017-06-09 14:25:00,87.25,87.3,87.21,87.3,15509.0,72.7527,72.7944,72.7193,72.7944,15509.0
2017-06-09 14:30:00,87.28,87.29,87.23,87.29,12382.0,72.7777,72.7861,72.736,72.7861,12382.0
2017-06-09 14:35:00,87.29,87.3,87.15,87.2,17483.0,72.7861,72.7944,72.6693,72.711,17483.0
2017-06-09 14:40:00,87.16,87.17,87.12,87.12,6557.0,72.6777,72.686,72.6443,72.6443,6557.0
2017-06-09 14:45:00,87.11,87.27,87.09,87.23,31540.0,72.636,72.7694,72.6193,72.736,31540.0
2017-06-09 14:50:00,87.23,87.34,87.15,87.23,12706.0,72.736,72.8277,72.6693,72.736,12706.0
2017-06-09 14:55:00,87.24,87.26,87.12,87.17,20162.0,72.7444,72.761,72.6443,72.686,20162.0
2017-06-09 15:00:00,87.17,87.26,87.14,87.19,11349.0,72.686,72.761,72.661,72.7027,11349.0
2017-06-09 15:05:00,87.18,87.19,87.11,87.14,14046.0,72.6943,72.7027,72.636,72.661,14046.0
2017-06-09 15:10:00,87.13,87.23,87.13,87.16,14097.0,72.6526,72.736,72.6526,72.6777,14097.0
2017-06-09 15:15:00,87.17,87.21,87.09,87.17,17196.0,72.686,72.7193,72.6193,72.686,17196.0
2017-06-09 15:20:00,87.16,87.16,87.1,87.16,12562.0,72.6777,72.6777,72.6276,72.6777,12562.0
2017-06-09 15:25:00,87.16,87.19,87.11,87.19,13934.0,72.6777,72.7027,72.636,72.7027,13934.0
2017-06-09 15:30:00,87.19,87.24,87.12,87.16,29689.0,72.7027,72.7444,72.6443,72.6777,29689.0
2017-06-09 15:35:00,87.15,87.21,87.13,87.17,19088.0,72.6693,72.7193,72.6526,72.686,19088.0
2017-06-09 15:40:00,87.19,87.23,87.16,87.21,33871.0,72.7027,72.736,72.6777,72.7193,33871.0
2017-06-09 15:45:00,87.21,87.36,87.21,87.35,33266.0,72.7193,72.8444,72.7193,72.8361,33266.0
2017-06-09 15:50:00,87.35,87.41,87.34,87.4,42073.0,72.8361,72.8861,72.8277,72.8778,42073.0
2017-06-09 15:55:00,87.4,87.43,87.31,87.35,85928.0,72.8778,72.9028,72.8027,72.8361,85928.0
2017-06-12 09:30:00,87.5,87.65,87.37,87.58,21212.0,72.9612,73.0862,72.8528,73.0279,21212.0
2017-06-12 09:35:00,87.62,87.62,87.33,87.46,20882.0,73.0612,73.0612,72.8194,72.9278,20882.0
2017-06-12 09:40:00,87.35,87.51,87.33,87.51,7187.0,72.8361,72.9695,72.8194,72.9695,7187.0
2017-06-12 09:45:00,87.5,87.69,87.49,87.65,8002.0,72.9612,73.1196,72.9528,73.0862,8002.0
2017-06-12 09:50:00,87.69,87.71,87.59,87.62,21195.0,73.1196,73.1363,73.0362,73.0612,21195.0
2017-06-12 09:55:00,87.65,87.72,87.6,87.64,25335.0,73.0862,73.1446,73.0445,73.0779,25335.0
2017-06-12 10:00:00,87.66,87.69,87.57,87.66,24715.0,73.0946,73.1196,73.0195,73.0946,24715.0
2017-06-12 10:05:00,87.68,87.72,87.61,87.61,28553.0,73.1113,73.1446,73.0529,73.0529,28553.0
2017-06-12 10:10:00,87.61,87.66,87.48,87.64,49885.0,73.0529,73.0946,72.9445,73.0779,49885.0
2017-06-12 10:15:00,87.64,87.64,87.52,87.54,30410.0,73.0779,73.0779,72.9778,72.9945,30410.0
2017-06-12 10:20:00,87.54,87.59,87.52,87.59,21296.0,72.9945,73.0362,72.9778,73.0362,21296.0
2017-06-12 10:25:00,87.59,87.72,87.56,87.72,20632.0,73.0362,73.1446,73.0112,73.1446,20632.0
2017-06-12 10:30:00,87.73,87.75,87.66,87.74,24524.0,73.1529,73.1696,73.0946,73.1613,24524.0
2017-06-12 10:35:00,87.74,87.86,87.7,87.83,24564.0,73.1613,73.2613,73.1279,73.2363,24564.0
2017-06-12 10:40:00,87.83,87.9,87.83,87.88,23219.0,73.2363,73.2947,73.2363,73.278,23219.0
2017-06-12 10:45:00,87.88,87.99,87.87,87.99,24815.0,73.278,73.3697,73.2697,73.3697,24815.0
2017-06-12 10:50:00,87.98,87.99,87.92,87.97,20033.0,73.3614,73.3697,73.3114,73.3531,20033.0
2017-06-12 10:55:00,87.96,88.1,87.96,88.09,28905.0,73.3447,73.4615,73.3447,73.4531,28905.0
2017-06-12 11:00:00,88.09,88.09,87.91,87.93,14540.0,73.4531,73.4531,73.303,73.3197,14540.0
2017-06-12 11:05:00,87.93,87.95,87.86,87.88,15822.0,73.3197,73.3364,73.2613,73.278,15822.0
2017-06-12 11:10:00,87.9,87.93,87.88,87.92,16398.0,73.2947,73.3197,73.278,73.3114,16398.0
2017-06-12 11:15:00,87.91,87.93,87.81,87.87,13657.0,73.303,73.3197,73.2197,73.2697,13657.0
2017-06-12 11:20:00,87.85,87.88,87.77,87.79,29561.0,73.253,73.278,73.1863,73.203,29561.0
2017-06-12 11:25:00,87.79,87.83,87.63,87.7,11480.0,73.203,73.2363,73.0696,73.1279,11480.0
2017-06-12 11:30:00,87.71,87.75,87.66,87.72,18607.0,73.1363,73.1696,73.0946,73.1446,18607.0
2017-06-12 11:35:00,87.72,87.77,87.68,87.74,24270.0,73.1446,73.1863,73.1113,73.1613,24270.0
2017-06-12 11:40:00,87.74,87.74,87.63,87.66,34797.0,73.1613,73.1613,73.0696,73.0946,34797.0
2017-06-12 11:45:00,87.68,87.72,87.68,87.69,9091.0,73.1113,73.1446,73.1113,73.1196,9091.0
2017-06-12 11:50:00,87.7,87.71,87.59,87.64,12956.0,73.1279,73.1363,73.0362,73.0779,12956.0
2017-06-12 11:55:00,87.62,87.72,87.57,87.72,16912.0,73.0612,73.1446,73.0195,73.1446,16912.0
2017-06-12 12:00:00,87.74,87.74,87.68,87.71,15903.0,73.1613,73.1613,73.1113,73.1363,15903.0
2017-06-12 12:05:00,87.71,87.73,87.69,87.72,16404.0,73.1363,73.1529,73.1196,73.1446,16404.0
2017-06-12 12:10:00,87.71,87.74,87.7,87.73,17341.0,73.1363,73.1613,73.1279,73.1529,17341.0
2017-06-12 12:15:00,87.74,87.74,87.71,87.74,12635.0,73.1613,73.1613,73.1363,73.1613,12635.0
2017-06-12 12:20:00,87.74,87.77,87.73,87.77,13401.0,73.1613,73.1863,73.1529,73.1863,13401.0
2017-06-12 12:25:00,87.76,87.84,87.75,87.83,9734.0,73.178,73.2447,73.1696,73.2363,9734.0
2017-06-12 12:30:00,87.82,87.82,87.77,87.79,42253.0,73.228,73.228,73.1863,73.203,42253.0
2017-06-12 12:35:00,87.8,87.8,87.68,87.68,19976.0,73.2113,73.2113,73.1113,73.1113,19976.0
2017-06-12 12:40:00,87.68,87.72,87.66,87.66,19740.0,73.1113,73.1446,73.0946,73.0946,19740.0
2017-06-12 12:45:00,87.66,87.66,87.57,87.57,15114.0,73.0946,73.0946,73.0195,73.0195,15114.0
2017-06-12 12:50:00,87.58,87.58,87.49,87.52,12227.0,73.0279,73.0279,72.9528,72.9778,12227.0
2017-06-12 12:55:00,87.53,87.54,87.48,87.48,9671.0,72.9862,72.9945,72.9445,72.9445,9671.0
2017-06-12 13:00:00,87.48,87.64,87.48,87.64,10680.0,72.9445,73.0779,72.9445,73.0779,10680.0
2017-06-12 13:05:00,87.64,87.7,87.61,87.66,10510.0,73.0779,73.1279,73.0529,73.0946,10510.0
2017-06-12 13:10:00,87.66,87.7,87.64,87.7,14434.0,73.0946,73.1279,73.0779,73.1279,14434.0
2017-06-12 13:15:00,87.71,87.74,87.71,87.73,10603.0,73.1363,73.1613,73.1363,73.1529,10603.0
2017-06-12 13:20:00,87.72,87.77,87.72,87.77,27579.0,73.1446,73.1863,73.1446,73.1863,27579.0
2017-06-12 13:25:00,87.76,87.77,87.72,87.72,10527.0,73.178,73.1863,73.1446,73.1446,10527.0
2017-06-12 13:30:00,87.73,87.76,87.73,87.75,10400.0,73.1529,73.178,73.1529,73.1696,10400.0
2017-06-12 13:35:00,87.75,87.75,87.71,87.71,11512.0,73.1696,73.1696,73.1363,73.1363,11512.0
2017-06-12 13:40:00,87.71,87.73,87.69,87.69,16355.0,73.1363,73.1529,73.1196,73.1196,16355.0
2017-06-12 13:45:00,87.69,87.71,87.67,87.71,20206.0,73.1196,73.1363,73.1029,73.1363,20206.0
2017-06-12 13:50:00,87.71,87.74,87.71,87.72,8645.0,73.1363,73.1613,73.1363,73.1446,8645.0
2017-06-12 13:55:00,87.74,87.74,87.71,87.73,18694.0,73.1613,73.1613,73.1363,73.1529,18694.0
2017-06-12 14:00:00,87.72,87.74,87.7,87.7,17220.0,73.1446,73.1613,73.1279,73.1279,17220.0
2017-06-12 14:05:00,87.7,87.72,87.69,87.71,19702.0,73.1279,73.1446,73.1196,73.1363,19702.0
2017-06-12 14:10:00,87.72,87.74,87.71,87.72,17484.0,73.1446,73.1613,73.1363,73.1446,17484.0
2017-06-12 14:15:00,87.72,87.73,87.71,87.71,14824.0,73.1446,73.1529,73.1363,73.1363,14824.0
2017-06-12 14:20:00,87.71,87.72,87.68,87.7,21746.0,73.1363,73.1446,73.1113,73.1279,21746.0
2017-06-12 14:25:00,87.7,87.72,87.69,87.72,9608.0,73.1279,73.1446,73.1196,73.1446,9608.0
2017-06-12 14:30:00,87.72,87.78,87.72,87.78,14709.0,73.1446,73.1946,73.1446,73.1946,14709.0
2017-06-12 14:35:00,87.78,87.79,87.74,87.77,9954.0,73.1946,73.203,73.1613,73.1863,9954.0
2017-06-12 14:40:00,87.77,87.82,87.75,87.81,16537.0,73.1863,73.228,73.1696,73.2197,16537.0
2017-06-12 14:45:00,87.82,87.83,87.79,87.81,9176.0,73.228,73.2363,73.203,73.2197,9176.0
2017-06-12 14:50:00,87.8,87.82,87.77,87.77,14321.0,73.2113,73.228,73.1863,73.1863,14321.0
2017-06-12 14:55:00,87.77,87.79,87.75,87.78,25593.0,73.1863,73.203,73.1696,73.1946,25593.0
2017-06-12 15:00:00,87.78,87.79,87.71,87.72,18020.0,73.1946,73.203,73.1363,73.1446,18020.0
2017-06-12 15:05:00,87.71,87.77,87.7,87.74,19219.0,73.1363,73.1863,73.1279,73.1613,19219.0
2017-06-12 15:10:00,87.74,87.76,87.71,87.74,17643.0,73.1613,73.178,73.1363,73.1613,17643.0
2017-06-12 15:15:00,87.74,87.79,87.72,87.78,26265.0,73.1613,73.203,73.1446,73.1946,26265.0
2017-06-12 15:20:00,87.78,87.79,87.72,87.79,16147.0,73.1946,73.203,73.1446,73.203,16147.0
2017-06-12 15:25:00,87.79,87.8,87.77,87.78,19278.0,73.203,73.2113,73.1863,73.1946,19278.0
2017-06-12 15:30:00,87.79,87.8,87.74,87.79,31761.0,73.203,73.2113,73.1613,73.203,31761.0
2017-06-12 15:35:00,87.8,87.84,87.77,87.83,38529.0,73.2113,73.2447,73.1863,73.2363,38529.0
2017-06-12 15:40:00,87.83,87.83,87.78,87.8,32369.0,73.2363,73.2363,73.1946,73.2113,32369.0
2017-06-12 15:45:00,87.8,87.81,87.71,87.72,34848.0,73.2113,73.2197,73.1363,73.1446,34848.0
2017-06-12 15:50:00,87.73,87.77,87.72,87.76,51212.0,73.1529,73.1863,73.1446,73.178,51212.0
2017-06-12 15:55:00,87.75,87.93,87.74,87.89,155079.0,73.1696,73.3197,73.1613,73.2864,155079.0
2017-06-13 09:30:00,87.94,88.11,87.9,88.08,31231.0,73.3281,73.4698,73.2947,73.4448,31231.0
2017-06-13 09:35:00,88.07,88.07,87.94,88.01,9931.0,73.4365,73.4365,73.3281,73.3864,9931.0
2017-06-13 09:40:00,88.01,88.07,87.98,88.07,9319.0,73.3864,73.4365,73.3614,73.4365,9319.0
2017-06-13 09:45:00,88.06,88.06,87.98,88.03,7724.0,73.4281,73.4281,73.3614,73.4031,7724.0
2017-06-13 09:50:00,88.02,88.03,87.9,88.01,11207.0,73.3948,73.4031,73.2947,73.3864,11207.0
2017-06-13 09:55:00,88.01,88.18,88.0,88.17,14502.0,73.3864,73.5282,73.3781,73.5198,14502.0
2017-06-13 10:00:00,88.17,88.19,88.03,88.1,12338.0,73.5198,73.5365,73.4031,73.4615,12338.0
2017-06-13 10:05:00,88.08,88.15,88.02,88.05,14229.0,73.4448,73.5032,73.3948,73.4198,14229.0
2017-06-13 10:10:00,88.04,88.05,87.99,88.04,12931.0,73.4114,73.4198,73.3697,73.4114,12931.0
2017-06-13 10:15:00,88.02,88.07,88.01,88.06,7540.0,73.3948,73.4365,73.3864,73.4281,7540.0
2017-06-13 10:20:00,88.05,88.07,88.0,88.04,9343.0,73.4198,73.4365,73.3781,73.4114,9343.0
2017-06-13 10:25:00,88.03,88.11,88.03,88.09,9696.0,73.4031,73.4698,73.4031,73.4531,9696.0
2017-06-13 10:30:00,88.1,88.17,88.1,88.15,9963.0,73.4615,73.5198,73.4615,73.5032,9963.0
2017-06-13 10:35:00,88.14,88.17,88.11,88.17,9777.0,73.4948,73.5198,73.4698,73.5198,9777.0
2017-06-13 10:40:00,88.17,88.18,88.05,88.08,10721.0,73.5198,73.5282,73.4198,73.4448,10721.0
2017-06-13 10:45:00,88.06,88.1,88.05,88.06,13931.0,73.4281,73.4615,73.4198,73.4281,13931.0
2017-06-13 10:50:00,88.06,88.06,87.94,88.02,22669.0,73.4281,73.4281,73.3281,73.3948,22669.0
2017-06-13 10:55:00,88.02,88.03,87.94,87.94,20584.0,73.3948,73.4031,73.3281,73.3281,20584.0
2017-06-13 11:00:00,87.93,87.98,87.88,87.98,16835.0,73.3197,73.3614,73.278,73.3614,16835.0
2017-06-13 11:05:00,87.98,88.0,87.95,87.98,14091.0,73.3614,73.3781,73.3364,73.3614,14091.0
2017-06-13 11:10:00,87.98,88.06,87.98,88.03,13169.0,73.3614,73.4281,73.3614,73.4031,13169.0
2017-06-13 11:15:00,88.02,88.09,88.01,88.03,11076.0,73.3948,73.4531,73.3864,73.4031,11076.0
2017-06-13 11:20:00,88.02,88.07,88.01,88.05,11455.0,73.3948,73.4365,73.3864,73.4198,11455.0
2017-06-13 11:25:00,88.06,88.06,87.96,87.97,14705.0,73.4281,73.4281,73.3447,73.3531,14705.0
2017-06-13 11:30:00,87.96,87.98,87.93,87.94,10051.0,73.3447,73.3614,73.3197,73.3281,10051.0
2017-06-13 11:35:00,87.94,87.97,87.92,87.94,11687.0,73.3281,73.3531,73.3114,73.3281,11687.0
2017-06-13 11:40:00,87.94,87.97,87.91,87.95,11609.0,73.3281,73.3531,73.303,73.3364,11609.0
2017-06-13 11:45:00,87.95,87.97,87.9,87.91,9011.0,73.3364,73.3531,73.2947,73.303,9011.0
2017-06-13 11:50:00,87.92,88.01,87.92,88.01,8873.0,73.3114,73.3864,73.3114,73.3864,8873.0
2017-06-13 11:55:00,88.01,88.01,87.95,87.96,10030.0,73.3864,73.3864,73.3364,73.3447,10030.0
2017-06-13 12:00:00,87.95,87.96,87.93,87.94,8926.0,73.3364,73.3447,73.3197,73.3281,8926.0
2017-06-13 12:05:00,87.93,87.95,87.92,87.92,14015.0,73.3197,73.3364,73.3114,73.3114,14015.0
2017-06-13 12:10:00,87.92,87.93,87.89,87.9,11333.0,73.3114,73.3197,73.2864,73.2947,11333.0
2017-06-13 12:15:00,87.9,87.91,87.85,87.87,19503.0,73.2947,73.303,73.253,73.2697,19503.0
2017-06-13 12:20:00,87.86,87.88,87.84,87.84,13070.0,73.2613,73.278,73.2447,73.2447,13070.0
2017-06-13 12:25:00,87.84,87.85,87.79,87.8,20461.0,73.2447,73.253,73.203,73.2113,20461.0
2017-06-13 12:30:00,87.8,87.85,87.8,87.85,13616.0,73.2113,73.253,73.2113,73.253,13616.0
2017-06-13 12:35:00,87.86,87.94,87.85,87.93,7093.0,73.2613,73.3281,73.253,73.3197,7093.0
2017-06-13 12:40:00,87.93,87.95,87.89,87.91,10560.0,73.3197,73.3364,73.2864,73.303,10560.0
2017-06-13 12:45:00,87.91,87.93,87.87,87.89,8835.0,73.303,73.3197,73.2697,73.2864,8835.0
2017-06-13 12:50:00,87.88,87.9,87.88,87.9,10557.0,73.278,73.2947,73.278,73.2947,10557.0
2017-06-13 12:55:00,87.9,87.94,87.89,87.94,79063.0,73.2947,73.3281,73.2864,73.3281,79063.0
2017-06-13 13:00:00,87.94,88.01,87.93,88.0,12131.0,73.3281,73.3864,73.3197,73.3781,12131.0
2017-06-13 13:05:00,88.0,88.01,87.94,87.95,17253.0,73.3781,73.3864,73.3281,73.3364,17253.0
2017-06-13 13:10:00,87.96,88.01,87.95,87.96,105755.0,73.3447,73.3864,73.3364,73.3447,105755.0
2017-06-13 13:15:00,87.96,87.98,87.94,87.98,10041.0,73.3447,73.3614,73.3281,73.3614,10041.0
2017-06-13 13:20:00,87.97,88.0,87.95,87.98,6232.0,73.3531,73.3781,73.3364,73.3614,6232.0
2017-06-13 13:25:00,87.97,87.98,87.93,87.94,88030.0,73.3531,73.3614,73.3197,73.3281,88030.0
2017-06-13 13:30:00,87.94,87.95,87.88,87.88,8751.0,73.3281,73.3364,73.278,73.278,8751.0
2017-06-13 13:35:00,87.88,87.9,87.83,87.86,26624.0,73.278,73.2947,73.2363,73.2613,26624.0
2017-06-13 13:40:00,87.86,87.87,87.8,87.83,12622.0,73.2613,73.2697,73.2113,73.2363,12622.0
2017-06-13 13:45:00,87.83,87.86,87.82,87.85,13597.0,73.2363,73.2613,73.228,73.253,13597.0
2017-06-13 13:50:00,87.84,87.86,87.84,87.86,14435.0,73.2447,73.2613,73.2447,73.2613,14435.0
2017-06-13 13:55:00,87.86,87.89,87.85,87.86,9900.0,73.2613,73.2864,73.253,73.2613,9900.0
2017-06-13 14:00:00,87.86,87.93,87.85,87.92,13957.0,73.2613,73.3197,73.253,73.3114,13957.0
2017-06-13 14:05:00,87.92,87.96,87.92,87.95,13341.0,73.3114,73.3447,73.3114,73.3364,13341.0
2017-06-13 14:10:00,87.95,87.99,87.92,87.98,17452.0,73.3364,73.3697,73.3114,73.3614,17452.0
2017-06-13 14:15:00,87.99,87.99,87.95,87.97,85680.0,73.3697,73.3697,73.3364,73.3531,85680.0
2017-06-13 14:20:00,87.97,87.97,87.91,87.92,14831.0,73.3531,73.3531,73.303,73.3114,14831.0
2017-06-13 14:25:00,87.92,87.94,87.9,87.92,20400.0,73.3114,73.3281,73.2947,73.3114,20400.0
2017-06-13 14:30:00,87.92,87.96,87.89,87.96,17260.0,73.3114,73.3447,73.2864,73.3447,17260.0
2017-06-13 14:35:00,87.95,87.96,87.93,87.94,13422.0,73.3364,73.3447,73.3197,73.3281,13422.0
2017-06-13 14:40:00,87.94,87.99,87.93,87.98,18787.0,73.3281,73.3697,73.3197,73.3614,18787.0
2017-06-13 14:45:00,87.98,87.99,87.95,87.97,20815.0,73.3614,73.3697,73.3364,73.3531,20815.0
2017-06-13 14:50:00,87.96,87.96,87.92,87.93,18286.0,73.3447,73.3447,73.3114,73.3197,18286.0
2017-06-13 14:55:00,87.93,87.94,87.9,87.93,17021.0,73.3197,73.3281,73.2947,73.3197,17021.0
2017-06-13 15:00:00,87.93,87.97,87.92,87.97,22732.0,73.3197,73.3531,73.3114,73.3531,22732.0
2017-06-13 15:05:00,87.95,87.96,87.87,87.88,28296.0,73.3364,73.3447,73.2697,73.278,28296.0
2017-06-13 15:10:00,87.88,87.88,87.79,87.81,16667.0,73.278,73.278,73.203,73.2197,16667.0
2017-06-13 15:15:00,87.81,87.87,87.81,87.86,20214.0,73.2197,73.2697,73.2197,73.2613,20214.0
2017-06-13 15:20:00,87.86,87.91,87.86,87.9,44586.0,73.2613,73.303,73.2613,73.2947,44586.0
2017-06-13 15:25:00,87.89,87.93,87.87,87.93,19786.0,73.2864,73.3197,73.2697,73.3197,19786.0
2017-06-13 15:30:00,87.93,87.94,87.9,87.92,27087.0,73.3197,73.3281,73.2947,73.3114,27087.0
2017-06-13 15:35:00,87.92,87.92,87.87,87.88,50909.0,73.3114,73.3114,73.2697,73.278,50909.0
2017-06-13 15:40:00,87.88,87.88,87.81,87.88,43567.0,73.278,73.278,73.2197,73.278,43567.0
2017-06-13 15:45:00,87.88,87.94,87.88,87.94,53134.0,73.278,73.3281,73.278,73.3281,53134.0
2017-06-13 15:50:00,87.94,87.94,87.89,87.91,127790.0,73.3281,73.3281,73.2864,73.303,127790.0
2017-06-13 15:55:00,87.91,87.97,87.86,87.96,199253.0,73.303,73.3531,73.2613,73.3447,199253.0
2017-06-14 09:30:00,87.93,88.11,87.83,88.1,48462.0,73.3197,73.4698,73.2363,73.4615,48462.0
2017-06-14 09:35:00,88.1,88.2,88.04,88.2,16699.0,73.4615,73.5449,73.4114,73.5449,16699.0
2017-06-14 09:40:00,88.15,88.36,88.14,88.34,14000.0,73.5032,73.6783,73.4948,73.6616,14000.0
2017-06-14 09:45:00,88.28,88.37,88.27,88.32,19681.0,73.6116,73.6866,73.6032,73.6449,19681.0
2017-06-14 09:50:00,88.32,88.58,88.31,88.51,70976.0,73.6449,73.8617,73.6366,73.8033,70976.0
2017-06-14 09:55:00,88.55,88.62,88.48,88.62,14027.0,73.8367,73.8951,73.7783,73.8951,14027.0
2017-06-14 10:00:00,88.67,88.67,88.6,88.67,10594.0,73.9368,73.9368,73.8784,73.9368,10594.0
2017-06-14 10:05:00,88.67,88.68,88.51,88.63,18840.0,73.9368,73.9451,73.8033,73.9034,18840.0
2017-06-14 10:10:00,88.64,88.69,88.52,88.61,24562.0,73.9117,73.9534,73.8117,73.8867,24562.0
2017-06-14 10:15:00,88.6,88.68,88.55,88.65,11679.0,73.8784,73.9451,73.8367,73.9201,11679.0
2017-06-14 10:20:00,88.63,88.69,88.57,88.58,8138.0,73.9034,73.9534,73.8534,73.8617,8138.0
2017-06-14 10:25:00,88.57,88.57,88.45,88.52,10612.0,73.8534,73.8534,73.7533,73.8117,10612.0
2017-06-14 10:30:00,88.54,88.57,88.48,88.57,9624.0,73.8284,73.8534,73.7783,73.8534,9624.0
2017-06-14 10:35:00,88.58,88.68,88.55,88.64,32484.0,73.8617,73.9451,73.8367,73.9117,32484.0
2017-06-14 10:40:00,88.65,88.69,88.59,88.68,26163.0,73.9201,73.9534,73.87,73.9451,26163.0
2017-06-14 10:45:00,88.68,88.68,88.62,88.64,14605.0,73.9451,73.9451,73.8951,73.9117,14605.0
2017-06-14 10:50:00,88.64,88.66,88.6,88.63,20490.0,73.9117,73.9284,73.8784,73.9034,20490.0
2017-06-14 10:55:00,88.64,88.64,88.58,88.6,9290.0,73.9117,73.9117,73.8617,73.8784,9290.0
2017-06-14 11:00:00,88.59,88.66,88.55,88.63,15138.0,73.87,73.9284,73.8367,73.9034,15138.0
2017-06-14 11:05:00,88.64,88.69,88.63,88.69,6327.0,73.9117,73.9534,73.9034,73.9534,6327.0
2017-06-14 11:10:00,88.67,88.72,88.67,88.68,10184.0,73.9368,73.9784,73.9368,73.9451,10184.0
2017-06-14 11:15:00,88.68,88.7,88.63,88.66,12723.0,73.9451,73.9618,73.9034,73.9284,12723.0
2017-06-14 11:20:00,88.67,88.69,88.61,88.64,8230.0,73.9368,73.9534,73.8867,73.9117,8230.0
2017-06-14 11:25:00,88.64,88.69,88.6,88.69,7496.0,73.9117,73.9534,73.8784,73.9534,7496.0
2017-06-14 11:30:00,88.67,88.68,88.6,88.6,5906.0,73.9368,73.9451,73.8784,73.8784,5906.0
2017-06-14 11:35:00,88.59,88.65,88.59,88.61,21921.0,73.87,73.9201,73.87,73.8867,21921.0
2017-06-14 11:40:00,88.61,88.64,88.56,88.56,7626.0,73.8867,73.9117,73.845,73.845,7626.0
2017-06-14 11:45:00,88.57,88.59,88.47,88.49,12754.0,73.8534,73.87,73.77,73.7867,12754.0
2017-06-14 11:50:00,88.5,88.52,88.45,88.47,10506.0,73.795,73.8117,73.7533,73.77,10506.0
2017-06-14 11:55:00,88.46,88.49,88.44,88.49,15102.0,73.7616,73.7867,73.745,73.7867,15102.0
2017-06-14 12:00:00,88.5,88.51,88.42,88.42,16703.0,73.795,73.8033,73.7283,73.7283,16703.0
2017-06-14 12:05:00,88.43,88.44,88.4,88.4,11291.0,73.7366,73.745,73.7116,73.7116,11291.0
2017-06-14 12:10:00,88.4,88.44,88.4,88.43,14386.0,73.7116,73.745,73.7116,73.7366,14386.0
2017-06-14 12:15:00,88.43,88.5,88.43,88.5,11086.0,73.7366,73.795,73.7366,73.795,11086.0
2017-06-14 12:20:00,88.51,88.56,88.51,88.53,8189.0,73.8033,73.845,73.8033,73.82,8189.0
2017-06-14 12:25:00,88.53,88.55,88.51,88.54,6425.0,73.82,73.8367,73.8033,73.8284,6425.0
2017-06-14 12:30:00,88.53,88.57,88.53,88.57,10425.0,73.82,73.8534,73.82,73.8534,10425.0
2017-06-14 12:35:00,88.57,88.59,88.55,88.59,6010.0,73.8534,73.87,73.8367,73.87,6010.0
2017-06-14 12:40:00,88.59,88.64,88.58,88.62,11445.0,73.87,73.9117,73.8617,73.8951,11445.0
2017-06-14 12:45:00,88.62,88.62,88.58,88.59,9198.0,73.8951,73.8951,73.8617,73.87,9198.0
2017-06-14 12:50:00,88.59,88.59,88.55,88.58,5528.0,73.87,73.87,73.8367,73.8617,5528.0
2017-06-14 12:55:00,88.58,88.65,88.58,88.65,6190.0,73.8617,73.9201,73.8617,73.9201,6190.0
2017-06-14 13:00:00,88.65,88.7,88.65,88.69,9752.0,73.9201,73.9618,73.9201,73.9534,9752.0
2017-06-14 13:05:00,88.68,88.68,88.59,88.62,7052.0,73.9451,73.9451,73.87,73.8951,7052.0
2017-06-14 13:10:00,88.63,88.63,88.59,88.6,6753.0,73.9034,73.9034,73.87,73.8784,6753.0
2017-06-14 13:15:00,88.62,88.63,88.6,88.62,6711.0,73.8951,73.9034,73.8784,73.8951,6711.0
2017-06-14 13:20:00,88.63,88.7,88.63,88.68,7887.0,73.9034,73.9618,73.9034,73.9451,7887.0
2017-06-14 13:25:00,88.7,88.77,88.69,88.76,6578.0,73.9618,74.0201,73.9534,74.0118,6578.0
2017-06-14 13:30:00,88.76,88.76,88.64,88.64,11596.0,74.0118,74.0118,73.9117,73.9117,11596.0
2017-06-14 13:35:00,88.64,88.64,88.56,88.56,6230.0,73.9117,73.9117,73.845,73.845,6230.0
2017-06-14 13:40:00,88.56,88.62,88.54,88.59,14149.0,73.845,73.8951,73.8284,73.87,14149.0
2017-06-14 13:45:00,88.59,88.62,88.58,88.61,7124.0,73.87,73.8951,73.8617,73.8867,7124.0
2017-06-14 13:50:00,88.61,88.61,88.56,88.6,11428.0,73.8867,73.8867,73.845,73.8784,11428.0
2017-06-14 13:55:00,88.6,88.63,88.53,88.53,6123.0,73.8784,73.9034,73.82,73.82,6123.0
2017-06-14 14:00:00,88.53,88.56,88.46,88.52,11539.0,73.82,73.845,73.7616,73.8117,11539.0
2017-06-14 14:05:00,88.55,88.6,88.54,88.6,13877.0,73.8367,73.8784,73.8284,73.8784,13877.0
2017-06-14 14:10:00,88.6,88.67,88.57,88.62,9292.0,73.8784,73.9368,73.8534,73.8951,9292.0
2017-06-14 14:15:00,88.63,88.63,88.52,88.52,5671.0,73.9034,73.9034,73.8117,73.8117,5671.0
2017-06-14 14:20:00,88.53,88.61,88.52,88.59,5713.0,73.82,73.8867,73.8117,73.87,5713.0
2017-06-14 14:25:00,88.61,88.69,88.6,88.66,7155.0,73.8867,73.9534,73.8784,73.9284,7155.0
2017-06-14 14:30:00,88.66,88.74,88.61,88.72,10708.0,73.9284,73.9951,73.8867,73.9784,10708.0
2017-06-14 14:35:00,88.71,88.75,88.65,88.74,9058.0,73.9701,74.0035,73.9201,73.9951,9058.0
2017-06-14 14:40:00,88.75,88.75,88.55,88.57,8629.0,74.0035,74.0035,73.8367,73.8534,8629.0
2017-06-14 14:45:00,88.58,88.66,88.55,88.63,12109.0,73.8617,73.9284,73.8367,73.9034,12109.0
2017-06-14 14:50:00,88.61,88.68,88.61,88.63,8773.0,73.8867,73.9451,73.8867,73.9034,8773.0
2017-06-14 14:55:00,88.63,88.67,88.61,88.64,4525.0,73.9034,73.9368,73.8867,73.9117,4525.0
2017-06-14 15:00:00,88.61,88.65,88.57,88.62,9152.0,73.8867,73.9201,73.8534,73.8951,9152.0
2017-06-14 15:05:00,88.63,88.69,88.61,88.67,11402.0,73.9034,73.9534,73.8867,73.9368,11402.0
2017-06-14 15:10:00,88.67,88.69,88.62,88.68,16421.0,73.9368,73.9534,73.8951,73.9451,16421.0
2017-06-14 15:15:00,88.69,88.84,88.69,88.8,28858.0,73.9534,74.0785,73.9534,74.0452,28858.0
2017-06-14 15:20:00,88.79,88.83,88.75,88.83,8655.0,74.0368,74.0702,74.0035,74.0702,8655.0
2017-06-14 15:25:00,88.82,88.82,88.78,88.81,9064.0,74.0618,74.0618,74.0285,74.0535,9064.0
2017-06-14 15:30:00,88.81,88.83,88.74,88.77,16524.0,74.0535,74.0702,73.9951,74.0201,16524.0
2017-06-14 15:35:00,88.78,88.88,88.76,88.87,23568.0,74.0285,74.1119,74.0118,74.1035,23568.0
2017-06-14 15:40:00,88.87,88.89,88.81,88.83,23315.0,74.1035,74.1202,74.0535,74.0702,23315.0
2017-06-14 15:45:00,88.84,88.84,88.8,88.83,27205.0,74.0785,74.0785,74.0452,74.0702,27205.0
2017-06-14 15:50:00,88.81,88.88,88.77,88.87,31393.0,74.0535,74.1119,74.0201,74.1035,31393.0
2017-06-14 15:55:00,88.86,88.87,88.8,88.82,58625.0,74.0952,74.1035,74.0452,74.0618,58625.0
2017-06-15 09:30:00,88.7,88.87,88.5,88.84,21181.0,73.9618,74.1035,73.795,74.0785,21181.0
2017-06-15 09:35:00,88.82,88.95,88.77,88.95,19151.0,74.0618,74.1702,74.0201,74.1702,19151.0
2017-06-15 09:40:00,88.95,89.04,88.92,88.99,18528.0,74.1702,74.2453,74.1452,74.2036,18528.0
2017-06-15 09:45:00,88.99,89.0,88.76,88.76,20091.0,74.2036,74.2119,74.0118,74.0118,20091.0
2017-06-15 09:50:00,88.76,88.77,88.62,88.71,10393.0,74.0118,74.0201,73.8951,73.9701,10393.0
2017-06-15 09:55:00,88.72,88.8,88.7,88.79,9611.0,73.9784,74.0452,73.9618,74.0368,9611.0
2017-06-15 10:00:00,88.79,88.9,88.75,88.85,10248.0,74.0368,74.1285,74.0035,74.0868,10248.0
2017-06-15 10:05:00,88.85,88.92,88.81,88.84,15484.0,74.0868,74.1452,74.0535,74.0785,15484.0
2017-06-15 10:10:00,88.84,88.86,88.79,88.84,17869.0,74.0785,74.0952,74.0368,74.0785,17869.0
2017-06-15 10:15:00,88.84,88.85,88.75,88.77,21943.0,74.0785,74.0868,74.0035,74.0201,21943.0
2017-06-15 10:20:00,88.76,88.86,88.73,88.86,20722.0,74.0118,74.0952,73.9868,74.0952,20722.0
2017-06-15 10:25:00,88.86,88.88,88.78,88.78,13895.0,74.0952,74.1119,74.0285,74.0285,13895.0
2017-06-15 10:30:00,88.79,88.85,88.76,88.78,18421.0,74.0368,74.0868,74.0118,74.0285,18421.0
2017-06-15 10:35:00,88.77,88.88,88.74,88.83,41810.0,74.0201,74.1119,73.9951,74.0702,41810.0
2017-06-15 10:40:00,88.83,88.97,88.81,88.93,23754.0,74.0702,74.1869,74.0535,74.1536,23754.0
2017-06-15 10:45:00,88.93,89.0,88.92,88.98,12976.0,74.1536,74.2119,74.1452,74.1952,12976.0
2017-06-15 10:50:00,88.96,88.97,88.89,88.94,6856.0,74.1786,74.1869,74.1202,74.1619,6856.0
2017-06-15 10:55:00,88.93,89.14,88.93,89.14,25788.0,74.1536,74.3287,74.1536,74.3287,25788.0
2017-06-15 11:00:00,89.15,89.21,89.09,89.2,13057.0,74.337,74.387,74.287,74.3787,13057.0
2017-06-15 11:05:00,89.22,89.22,89.14,89.16,7434.0,74.3954,74.3954,74.3287,74.3453,7434.0
2017-06-15 11:10:00,89.16,89.23,89.15,89.18,8379.0,74.3453,74.4037,74.337,74.362,8379.0
2017-06-15 11:15:00,89.17,89.23,89.16,89.22,12409.0,74.3537,74.4037,74.3453,74.3954,12409.0
2017-06-15 11:20:00,89.22,89.26,89.2,89.25,13411.0,74.3954,74.4287,74.3787,74.4204,13411.0
2017-06-15 11:25:00,89.24,89.32,89.21,89.32,12927.0,74.412,74.4788,74.387,74.4788,12927.0
2017-06-15 11:30:00,89.33,89.38,89.3,89.38,16416.0,74.4871,74.5288,74.4621,74.5288,16416.0
2017-06-15 11:35:00,89.36,89.36,89.31,89.33,8910.0,74.5121,74.5121,74.4704,74.4871,8910.0
2017-06-15 11:40:00,89.35,89.39,89.33,89.37,12771.0,74.5038,74.5371,74.4871,74.5204,12771.0
2017-06-15 11:45:00,89.38,89.4,89.36,89.39,19568.0,74.5288,74.5455,74.5121,74.5371,19568.0
2017-06-15 11:50:00,89.38,89.45,89.37,89.44,11158.0,74.5288,74.5872,74.5204,74.5788,11158.0
2017-06-15 11:55:00,89.43,89.45,89.36,89.36,6415.0,74.5705,74.5872,74.5121,74.5121,6415.0
2017-06-15 12:00:00,89.36,89.39,89.29,89.34,29669.0,74.5121,74.5371,74.4537,74.4954,29669.0
2017-06-15 12:05:00,89.35,89.42,89.28,89.39,34314.0,74.5038,74.5621,74.4454,74.5371,34314.0
2017-06-15 12:10:00,89.39,89.39,89.29,89.29,11379.0,74.5371,74.5371,74.4537,74.4537,11379.0
2017-06-15 12:15:00,89.3,89.31,89.27,89.28,20076.0,74.4621,74.4704,74.4371,74.4454,20076.0
2017-06-15 12:20:00,89.26,89.26,89.2,89.26,8800.0,74.4287,74.4287,74.3787,74.4287,8800.0
2017-06-15 12:25:00,89.26,89.29,89.24,89.28,14462.0,74.4287,74.4537,74.412,74.4454,14462.0
2017-06-15 12:30:00,89.27,89.31,89.27,89.3,4406.0,74.4371,74.4704,74.4371,74.4621,4406.0
2017-06-15 12:35:00,89.29,89.3,89.24,89.26,23105.0,74.4537,74.4621,74.412,74.4287,23105.0
2017-06-15 12:40:00,89.27,89.32,89.27,89.29,4475.0,74.4371,74.4788,74.4371,74.4537,4475.0
2017-06-15 12:45:00,89.29,89.34,89.29,89.29,5670.0,74.4537,74.4954,74.4537,74.4537,5670.0
2017-06-15 12:50:00,89.29,89.32,89.26,89.27,4750.0,74.4537,74.4788,74.4287,74.4371,4750.0
2017-06-15 12:55:00,89.27,89.3,89.27,89.28,5185.0,74.4371,74.4621,74.4371,74.4454,5185.0
2017-06-15 13:00:00,89.28,89.31,89.28,89.31,4940.0,74.4454,74.4704,74.4454,74.4704,4940.0
2017-06-15 13:05:00,89.3,89.3,89.28,89.28,3000.0,74.4621,74.4621,74.4454,74.4454,3000.0
2017-06-15 13:10:00,89.28,89.31,89.28,89.3,5100.0,74.4454,74.4704,74.4454,74.4621,5100.0
2017-06-15 13:15:00,89.31,89.32,89.28,89.3,6096.0,74.4704,74.4788,74.4454,74.4621,6096.0
2017-06-15 13:20:00,89.31,89.33,89.29,89.33,4872.0,74.4704,74.4871,74.4537,74.4871,4872.0
2017-06-15 13:25:00,89.32,89.32,89.28,89.28,6533.0,74.4788,74.4788,74.4454,74.4454,6533.0
2017-06-15 13:30:00,89.28,89.35,89.28,89.35,4562.0,74.4454,74.5038,74.4454,74.5038,4562.0
2017-06-15 13:35:00,89.34,89.36,89.33,89.35,7180.0,74.4954,74.5121,74.4871,74.5038,7180.0
2017-06-15 13:40:00,89.35,89.36,89.33,89.33,6692.0,74.5038,74.5121,74.4871,74.4871,6692.0
2017-06-15 13:45:00,89.34,89.46,89.33,89.43,19952.0,74.4954,74.5955,74.4871,74.5705,19952.0
2017-06-15 13:50:00,89.43,89.44,89.4,89.43,8263.0,74.5705,74.5788,74.5455,74.5705,8263.0
2017-06-15 13:55:00,89.44,89.47,89.42,89.46,15549.0,74.5788,74.6038,74.5621,74.5955,15549.0
2017-06-15 14:00:00,89.45,89.47,89.44,89.47,14988.0,74.5872,74.6038,74.5788,74.6038,14988.0
2017-06-15 14:05:00,89.47,89.49,89.43,89.48,9450.0,74.6038,74.6205,74.5705,74.6122,9450.0
2017-06-15 14:10:00,89.49,89.5,89.44,89.45,7944.0,74.6205,74.6288,74.5788,74.5872,7944.0
2017-06-15 14:15:00,89.44,89.46,89.41,89.45,9747.0,74.5788,74.5955,74.5538,74.5872,9747.0
2017-06-15 14:20:00,89.45,89.51,89.45,89.49,9069.0,74.5872,74.6372,74.5872,74.6205,9069.0
2017-06-15 14:25:00,89.5,89.53,89.47,89.48,9336.0,74.6288,74.6539,74.6038,74.6122,9336.0
2017-06-15 14:30:00,89.47,89.58,89.47,89.57,40860.0,74.6038,74.6956,74.6038,74.6872,40860.0
2017-06-15 14:35:00,89.56,89.6,89.56,89.59,9452.0,74.6789,74.7122,74.6789,74.7039,9452.0
2017-06-15 14:40:00,89.59,89.61,89.59,89.6,7389.0,74.7039,74.7206,74.7039,74.7122,7389.0
2017-06-15 14:45:00,89.6,89.66,89.59,89.64,10037.0,74.7122,74.7623,74.7039,74.7456,10037.0
2017-06-15 14:50:00,89.66,89.74,89.65,89.74,24895.0,74.7623,74.829,74.7539,74.829,24895.0
2017-06-15 14:55:00,89.74,89.76,89.72,89.76,18520.0,74.829,74.8456,74.8123,74.8456,18520.0
2017-06-15 15:00:00,89.76,89.76,89.73,89.74,13884.0,74.8456,74.8456,74.8206,74.829,13884.0
2017-06-15 15:05:00,89.75,89.86,89.73,89.85,20679.0,74.8373,74.929,74.8206,74.9207,20679.0
2017-06-15 15:10:00,89.85,89.87,89.78,89.86,24905.0,74.9207,74.9374,74.8623,74.929,24905.0
2017-06-15 15:15:00,89.85,89.89,89.82,89.89,48015.0,74.9207,74.954,74.8957,74.954,48015.0
2017-06-15 15:20:00,89.88,89.88,89.82,89.84,43316.0,74.9457,74.9457,74.8957,74.9124,43316.0
2017-06-15 15:25:00,89.84,89.86,89.82,89.86,31833.0,74.9124,74.929,74.8957,74.929,31833.0
2017-06-15 15:30:00,89.85,89.87,89.83,89.83,25620.0,74.9207,74.9374,74.904,74.904,25620.0
2017-06-15 15:35:00,89.84,89.86,89.81,89.82,62529.0,74.9124,74.929,74.8873,74.8957,62529.0
2017-06-15 15:40:00,89.81,89.82,89.78,89.81,56043.0,74.8873,74.8957,74.8623,74.8873,56043.0
2017-06-15 15:45:00,89.8,89.81,89.74,89.77,72260.0,74.879,74.8873,74.829,74.854,72260.0
2017-06-15 15:50:00,89.76,89.8,89.75,89.79,79824.0,74.8456,74.879,74.8373,74.8707,79824.0
2017-06-15 15:55:00,89.78,89.82,89.76,89.82,92375.0,74.8623,74.8957,74.8456,74.8957,92375.0
2017-06-16 09:30:00,90.27,90.74,89.55,89.68,431012.0,75.2709,75.6628,74.6705,74.7789,431012.0
2017-06-16 09:35:00,89.68,89.95,89.64,89.78,34407.0,74.7789,75.0041,74.7456,74.8623,34407.0
2017-06-16 09:40:00,89.79,89.85,89.61,89.62,26681.0,74.8707,74.9207,74.7206,74.7289,26681.0
2017-06-16 09:45:00,89.63,89.78,89.56,89.76,19859.0,74.7372,74.8623,74.6789,74.8456,19859.0
2017-06-16 09:50:00,89.77,89.78,89.7,89.73,25443.0,74.854,74.8623,74.7956,74.8206,25443.0
2017-06-16 09:55:00,89.73,89.75,89.65,89.69,23660.0,74.8206,74.8373,74.7539,74.7873,23660.0
2017-06-16 10:00:00,89.7,89.76,89.66,89.73,16026.0,74.7956,74.8456,74.7623,74.8206,16026.0
2017-06-16 10:05:00,89.74,89.76,89.58,89.65,29133.0,74.829,74.8456,74.6956,74.7539,29133.0
2017-06-16 10:10:00,89.63,89.69,89.61,89.64,18935.0,74.7372,74.7873,74.7206,74.7456,18935.0
2017-06-16 10:15:00,89.64,89.66,89.58,89.62,16927.0,74.7456,74.7623,74.6956,74.7289,16927.0
2017-06-16 10:20:00,89.62,89.67,89.6,89.6,11371.0,74.7289,74.7706,74.7122,74.7122,11371.0
2017-06-16 10:25:00,89.59,89.62,89.55,89.58,21903.0,74.7039,74.7289,74.6705,74.6956,21903.0
2017-06-16 10:30:00,89.57,89.7,89.57,89.66,18244.0,74.6872,74.7956,74.6872,74.7623,18244.0
2017-06-16 10:35:00,89.65,89.76,89.65,89.73,15670.0,74.7539,74.8456,74.7539,74.8206,15670.0
2017-06-16 10:40:00,89.74,89.83,89.73,89.78,19661.0,74.829,74.904,74.8206,74.8623,19661.0
2017-06-16 10:45:00,89.78,89.8,89.74,89.79,18374.0,74.8623,74.879,74.829,74.8707,18374.0
2017-06-16 10:50:00,89.79,89.81,89.74,89.8,20848.0,74.8707,74.8873,74.829,74.879,20848.0
2017-06-16 10:55:00,89.78,89.83,89.77,89.83,27909.0,74.8623,74.904,74.854,74.904,27909.0
2017-06-16 11:00:00,89.83,89.91,89.83,89.91,26281.0,74.904,74.9707,74.904,74.9707,26281.0
2017-06-16 11:05:00,89.91,90.02,89.86,89.91,23730.0,74.9707,75.0624,74.929,74.9707,23730.0
2017-06-16 11:10:00,89.92,89.92,89.85,89.92,16620.0,74.9791,74.9791,74.9207,74.9791,16620.0
2017-06-16 11:15:00,89.91,89.92,89.87,89.88,10906.0,74.9707,74.9791,74.9374,74.9457,10906.0
2017-06-16 11:20:00,89.9,89.91,89.85,89.91,11106.0,74.9624,74.9707,74.9207,74.9707,11106.0
2017-06-16 11:25:00,89.91,89.92,89.88,89.88,7830.0,74.9707,74.9791,74.9457,74.9457,7830.0
2017-06-16 11:30:00,89.88,89.95,89.85,89.95,12958.0,74.9457,75.0041,74.9207,75.0041,12958.0
2017-06-16 11:35:00,89.93,89.97,89.89,89.96,12274.0,74.9874,75.0208,74.954,75.0124,12274.0
2017-06-16 11:40:00,89.94,89.96,89.93,89.93,5324.0,74.9957,75.0124,74.9874,74.9874,5324.0
2017-06-16 11:45:00,89.93,89.97,89.91,89.93,10546.0,74.9874,75.0208,74.9707,74.9874,10546.0
2017-06-16 11:50:00,89.93,89.94,89.91,89.93,7360.0,74.9874,74.9957,74.9707,74.9874,7360.0
2017-06-16 11:55:00,89.91,89.94,89.91,89.93,9032.0,74.9707,74.9957,74.9707,74.9874,9032.0
2017-06-16 12:00:00,89.94,89.95,89.92,89.94,10578.0,74.9957,75.0041,74.9791,74.9957,10578.0
2017-06-16 12:05:00,89.94,89.95,89.91,89.93,8389.0,74.9957,75.0041,74.9707,74.9874,8389.0
2017-06-16 12:10:00,89.93,89.93,89.89,89.93,12000.0,74.9874,74.9874,74.954,74.9874,12000.0
2017-06-16 12:15:00,89.93,89.96,89.91,89.96,16149.0,74.9874,75.0124,74.9707,75.0124,16149.0
2017-06-16 12:20:00,89.97,90.09,89.96,90.06,33310.0,75.0208,75.1208,75.0124,75.0958,33310.0
2017-06-16 12:25:00,90.05,90.09,90.02,90.03,19317.0,75.0875,75.1208,75.0624,75.0708,19317.0
2017-06-16 12:30:00,90.03,90.06,90.02,90.04,11830.0,75.0708,75.0958,75.0624,75.0791,11830.0
2017-06-16 12:35:00,90.04,90.04,89.95,89.95,12484.0,75.0791,75.0791,75.0041,75.0041,12484.0
2017-06-16 12:40:00,89.95,89.97,89.95,89.97,7876.0,75.0041,75.0208,75.0041,75.0208,7876.0
2017-06-16 12:45:00,89.97,90.01,89.93,89.96,32073.0,75.0208,75.0541,74.9874,75.0124,32073.0
2017-06-16 12:50:00,89.97,90.0,89.88,89.89,25281.0,75.0208,75.0458,74.9457,74.954,25281.0
2017-06-16 12:55:00,89.88,89.88,89.83,89.83,8645.0,74.9457,74.9457,74.904,74.904,8645.0
2017-06-16 13:00:00,89.83,89.83,89.8,89.82,9375.0,74.904,74.904,74.879,74.8957,9375.0
2017-06-16 13:05:00,89.81,89.82,89.79,89.8,6452.0,74.8873,74.8957,74.8707,74.879,6452.0
2017-06-16 13:10:00,89.81,89.81,89.77,89.77,11076.0,74.8873,74.8873,74.854,74.854,11076.0
2017-06-16 13:15:00,89.77,89.79,89.76,89.78,16351.0,74.854,74.8707,74.8456,74.8623,16351.0
2017-06-16 13:20:00,89.78,89.81,89.76,89.81,13918.0,74.8623,74.8873,74.8456,74.8873,13918.0
2017-06-16 13:25:00,89.81,89.85,89.79,89.84,14808.0,74.8873,74.9207,74.8707,74.9124,14808.0
2017-06-16 13:30:00,89.85,89.89,89.81,89.89,20103.0,74.9207,74.954,74.8873,74.954,20103.0
2017-06-16 13:35:00,89.89,89.9,89.78,89.8,39514.0,74.954,74.9624,74.8623,74.879,39514.0
2017-06-16 13:40:00,89.8,89.81,89.79,89.8,5451.0,74.879,74.8873,74.8707,74.879,5451.0
2017-06-16 13:45:00,89.81,89.88,89.8,89.86,32457.0,74.8873,74.9457,74.879,74.929,32457.0
2017-06-16 13:50:00,89.86,89.87,89.82,89.84,13976.0,74.929,74.9374,74.8957,74.9124,13976.0
2017-06-16 13:55:00,89.85,89.88,89.82,89.88,12920.0,74.9207,74.9457,74.8957,74.9457,12920.0
2017-06-16 14:00:00,89.88,89.88,89.84,89.84,12261.0,74.9457,74.9457,74.9124,74.9124,12261.0
2017-06-16 14:05:00,89.83,89.85,89.8,89.84,20201.0,74.904,74.9207,74.879,74.9124,20201.0
2017-06-16 14:10:00,89.83,89.86,89.81,89.85,10398.0,74.904,74.929,74.8873,74.9207,10398.0
2017-06-16 14:15:00,89.85,89.86,89.83,89.84,6133.0,74.9207,74.929,74.904,74.9124,6133.0
2017-06-16 14:20:00,89.84,89.87,89.84,89.86,27361.0,74.9124,74.9374,74.9124,74.929,27361.0
2017-06-16 14:25:00,89.86,89.86,89.8,89.81,21676.0,74.929,74.929,74.879,74.8873,21676.0
2017-06-16 14:30:00,89.81,89.83,89.8,89.81,8135.0,74.8873,74.904,74.879,74.8873,8135.0
2017-06-16 14:35:00,89.81,89.86,89.81,89.84,11150.0,74.8873,74.929,74.8873,74.9124,11150.0
2017-06-16 14:40:00,89.84,89.85,89.78,89.84,21261.0,74.9124,74.9207,74.8623,74.9124,21261.0
2017-06-16 14:45:00,89.84,89.84,89.79,89.81,12089.0,74.9124,74.9124,74.8707,74.8873,12089.0
2017-06-16 14:50:00,89.81,89.85,89.8,89.81,19132.0,74.8873,74.9207,74.879,74.8873,19132.0
2017-06-16 14:55:00,89.8,89.81,89.77,89.78,14688.0,74.879,74.8873,74.854,74.8623,14688.0
2017-06-16 15:00:00,89.78,89.83,89.77,89.79,17407.0,74.8623,74.904,74.854,74.8707,17407.0
2017-06-16 15:05:00,89.79,89.82,89.78,89.79,16652.0,74.8707,74.8957,74.8623,74.8707,16652.0
2017-06-16 15:10:00,89.79,89.79,89.69,89.71,19526.0,74.8707,74.8707,74.7873,74.804,19526.0
2017-06-16 15:15:00,89.71,89.72,89.69,89.7,12963.0,74.804,74.8123,74.7873,74.7956,12963.0
2017-06-16 15:20:00,89.71,89.71,89.69,89.7,10885.0,74.804,74.804,74.7873,74.7956,10885.0
2017-06-16 15:25:00,89.7,89.71,89.66,89.67,27657.0,74.7956,74.804,74.7623,74.7706,27657.0
2017-06-16 15:30:00,89.68,89.71,89.66,89.7,33472.0,74.7789,74.804,74.7623,74.7956,33472.0
2017-06-16 15:35:00,89.7,89.78,89.7,89.78,32942.0,74.7956,74.8623,74.7956,74.8623,32942.0
2017-06-16 15:40:00,89.78,89.81,89.76,89.77,32773.0,74.8623,74.8873,74.8456,74.854,32773.0
2017-06-16 15:45:00,89.77,89.83,89.76,89.8,49001.0,74.854,74.904,74.8456,74.879,49001.0
2017-06-16 15:50:00,89.79,89.81,89.78,89.79,55195.0,74.8707,74.8873,74.8623,74.8707,55195.0
2017-06-16 15:55:00,89.79,89.86,89.77,89.86,145916.0,74.8707,74.929,74.854,74.929,145916.0
2017-06-19 09:30:00,90.09,90.19,89.97,89.97,29158.0,75.1208,75.2042,75.0208,75.0208,29158.0
2017-06-19 09:35:00,90.0,90.13,89.98,90.12,7696.0,75.0458,75.1542,75.0291,75.1458,7696.0
2017-06-19 09:40:00,90.14,90.14,90.01,90.04,8432.0,75.1625,75.1625,75.0541,75.0791,8432.0
2017-06-19 09:45:00,90.01,90.13,90.01,90.11,9329.0,75.0541,75.1542,75.0541,75.1375,9329.0
2017-06-19 09:50:00,90.11,90.11,89.89,89.91,8904.0,75.1375,75.1375,74.954,74.9707,8904.0
2017-06-19 09:55:00,89.89,89.89,89.82,89.89,7800.0,74.954,74.954,74.8957,74.954,7800.0
2017-06-19 10:00:00,89.9,89.99,89.83,89.99,10553.0,74.9624,75.0374,74.904,75.0374,10553.0
2017-06-19 10:05:00,89.97,89.97,89.89,89.92,9210.0,75.0208,75.0208,74.954,74.9791,9210.0
2017-06-19 10:10:00,89.91,89.91,89.85,89.89,7674.0,74.9707,74.9707,74.9207,74.954,7674.0
2017-06-19 10:15:00,89.88,89.93,89.87,89.92,44226.0,74.9457,74.9874,74.9374,74.9791,44226.0
2017-06-19 10:20:00,89.92,89.93,89.82,89.82,8261.0,74.9791,74.9874,74.8957,74.8957,8261.0
2017-06-19 10:25:00,89.82,89.84,89.76,89.76,10559.0,74.8957,74.9124,74.8456,74.8456,10559.0
2017-06-19 10:30:00,89.76,89.86,89.76,89.83,6048.0,74.8456,74.929,74.8456,74.904,6048.0
2017-06-19 10:35:00,89.85,89.87,89.79,89.83,9987.0,74.9207,74.9374,74.8707,74.904,9987.0
2017-06-19 10:40:00,89.83,89.84,89.67,89.68,10535.0,74.904,74.9124,74.7706,74.7789,10535.0
2017-06-19 10:45:00,89.67,89.72,89.66,89.72,9747.0,74.7706,74.8123,74.7623,74.8123,9747.0
2017-06-19 10:50:00,89.72,89.73,89.64,89.64,9092.0,74.8123,74.8206,74.7456,74.7456,9092.0
2017-06-19 10:55:00,89.64,89.66,89.58,89.58,6970.0,74.7456,74.7623,74.6956,74.6956,6970.0
2017-06-19 11:00:00,89.59,89.61,89.55,89.56,12255.0,74.7039,74.7206,74.6705,74.6789,12255.0
2017-06-19 11:05:00,89.56,89.56,89.51,89.52,6901.0,74.6789,74.6789,74.6372,74.6455,6901.0
2017-06-19 11:10:00,89.52,89.53,89.48,89.5,10567.0,74.6455,74.6539,74.6122,74.6288,10567.0
2017-06-19 11:15:00,89.51,89.57,89.51,89.55,9621.0,74.6372,74.6872,74.6372,74.6705,9621.0
2017-06-19 11:20:00,89.56,89.6,89.51,89.59,13194.0,74.6789,74.7122,74.6372,74.7039,13194.0
2017-06-19 11:25:00,89.6,89.61,89.55,89.57,7607.0,74.7122,74.7206,74.6705,74.6872,7607.0
2017-06-19 11:30:00,89.57,89.57,89.53,89.53,11705.0,74.6872,74.6872,74.6539,74.6539,11705.0
2017-06-19 11:35:00,89.53,89.55,89.48,89.55,17621.0,74.6539,74.6705,74.6122,74.6705,17621.0
2017-06-19 11:40:00,89.55,89.55,89.49,89.52,10331.0,74.6705,74.6705,74.6205,74.6455,10331.0
2017-06-19 11:45:00,89.52,89.57,89.52,89.56,9512.0,74.6455,74.6872,74.6455,74.6789,9512.0
2017-06-19 11:50:00,89.57,89.72,89.56,89.71,17277.0,74.6872,74.8123,74.6789,74.804,17277.0
2017-06-19 11:55:00,89.72,89.74,89.7,89.71,8401.0,74.8123,74.829,74.7956,74.804,8401.0
2017-06-19 12:00:00,89.7,89.7,89.63,89.64,11356.0,74.7956,74.7956,74.7372,74.7456,11356.0
2017-06-19 12:05:00,89.64,89.64,89.58,89.59,19843.0,74.7456,74.7456,74.6956,74.7039,19843.0
2017-06-19 12:10:00,89.6,89.6,89.57,89.59,8100.0,74.7122,74.7122,74.6872,74.7039,8100.0
2017-06-19 12:15:00,89.59,89.59,89.56,89.57,6200.0,74.7039,74.7039,74.6789,74.6872,6200.0
2017-06-19 12:20:00,89.57,89.57,89.55,89.55,6103.0,74.6872,74.6872,74.6705,74.6705,6103.0
2017-06-19 12:25:00,89.56,89.57,89.53,89.54,7165.0,74.6789,74.6872,74.6539,74.6622,7165.0
2017-06-19 12:30:00,89.54,89.54,89.52,89.54,46388.0,74.6622,74.6622,74.6455,74.6622,46388.0
2017-06-19 12:35:00,89.54,89.57,89.53,89.56,8882.0,74.6622,74.6872,74.6539,74.6789,8882.0
2017-06-19 12:40:00,89.56,89.59,89.56,89.58,7022.0,74.6789,74.7039,74.6789,74.6956,7022.0
2017-06-19 12:45:00,89.58,89.59,89.54,89.56,10994.0,74.6956,74.7039,74.6622,74.6789,10994.0
2017-06-19 12:50:00,89.56,89.56,89.44,89.46,25451.0,74.6789,74.6789,74.5788,74.5955,25451.0
2017-06-19 12:55:00,89.47,89.48,89.39,89.39,11969.0,74.6038,74.6122,74.5371,74.5371,11969.0
2017-06-19 13:00:00,89.41,89.42,89.38,89.38,12917.0,74.5538,74.5621,74.5288,74.5288,12917.0
2017-06-19 13:05:00,89.38,89.39,89.37,89.37,8362.0,74.5288,74.5371,74.5204,74.5204,8362.0
2017-06-19 13:10:00,89.37,89.37,89.3,89.3,29967.0,74.5204,74.5204,74.4621,74.4621,29967.0
2017-06-19 13:15:00,89.3,89.36,89.3,89.31,12362.0,74.4621,74.5121,74.4621,74.4704,12362.0
2017-06-19 13:20:00,89.31,89.35,89.31,89.35,4791.0,74.4704,74.5038,74.4704,74.5038,4791.0
2017-06-19 13:25:00,89.35,89.41,89.35,89.39,7841.0,74.5038,74.5538,74.5038,74.5371,7841.0
2017-06-19 13:30:00,89.39,89.4,89.37,89.39,8822.0,74.5371,74.5455,74.5204,74.5371,8822.0
2017-06-19 13:35:00,89.38,89.43,89.38,89.38,12316.0,74.5288,74.5705,74.5288,74.5288,12316.0
2017-06-19 13:40:00,89.39,89.42,89.34,89.35,11661.0,74.5371,74.5621,74.4954,74.5038,11661.0
2017-06-19 13:45:00,89.35,89.36,89.33,89.36,10301.0,74.5038,74.5121,74.4871,74.5121,10301.0
2017-06-19 13:50:00,89.36,89.36,89.33,89.33,4390.0,74.5121,74.5121,74.4871,74.4871,4390.0
2017-06-19 13:55:00,89.33,89.34,89.3,89.31,7478.0,74.4871,74.4954,74.4621,74.4704,7478.0
2017-06-19 14:00:00,89.3,89.31,89.25,89.26,8740.0,74.4621,74.4704,74.4204,74.4287,8740.0
2017-06-19 14:05:00,89.27,89.29,89.23,89.27,15016.0,74.4371,74.4537,74.4037,74.4371,15016.0
2017-06-19 14:10:00,89.28,89.28,89.19,89.2,11353.0,74.4454,74.4454,74.3704,74.3787,11353.0
2017-06-19 14:15:00,89.2,89.2,89.16,89.16,11497.0,74.3787,74.3787,74.3453,74.3453,11497.0
2017-06-19 14:20:00,89.16,89.18,89.14,89.17,21355.0,74.3453,74.362,74.3287,74.3537,21355.0
2017-06-19 14:25:00,89.18,89.24,89.18,89.23,7276.0,74.362,74.412,74.362,74.4037,7276.0
2017-06-19 14:30:00,89.23,89.24,89.18,89.19,8779.0,74.4037,74.412,74.362,74.3704,8779.0
2017-06-19 14:35:00,89.19,89.19,89.14,89.15,11504.0,74.3704,74.3704,74.3287,74.337,11504.0
2017-06-19 14:40:00,89.15,89.18,89.14,89.16,9879.0,74.337,74.362,74.3287,74.3453,9879.0
2017-06-19 14:45:00,89.17,89.18,89.14,89.14,14796.0,74.3537,74.362,74.3287,74.3287,14796.0
2017-06-19 14:50:00,89.14,89.15,89.09,89.11,17079.0,74.3287,74.337,74.287,74.3036,17079.0
2017-06-19 14:55:00,89.11,89.12,89.07,89.11,13133.0,74.3036,74.312,74.2703,74.3036,13133.0
2017-06-19 15:00:00,89.12,89.21,89.12,89.2,12217.0,74.312,74.387,74.312,74.3787,12217.0
2017-06-19 15:05:00,89.2,89.29,89.2,89.27,17653.0,74.3787,74.4537,74.3787,74.4371,17653.0
2017-06-19 15:10:00,89.28,89.29,89.18,89.19,23162.0,74.4454,74.4537,74.362,74.3704,23162.0
2017-06-19 15:15:00,89.18,89.34,89.18,89.29,40756.0,74.362,74.4954,74.362,74.4537,40756.0
2017-06-19 15:20:00,89.29,89.36,89.23,89.36,21377.0,74.4537,74.5121,74.4037,74.5121,21377.0
2017-06-19 15:25:00,89.35,89.37,89.32,89.34,20891.0,74.5038,74.5204,74.4788,74.4954,20891.0
2017-06-19 15:30:00,89.34,89.38,89.33,89.33,24206.0,74.4954,74.5288,74.4871,74.4871,24206.0
2017-06-19 15:35:00,89.34,89.5,89.33,89.44,59171.0,74.4954,74.6288,74.4871,74.5788,59171.0
2017-06-19 15:40:00,89.45,89.51,89.41,89.43,51825.0,74.5872,74.6372,74.5538,74.5705,51825.0
2017-06-19 15:45:00,89.42,89.43,89.31,89.34,56420.0,74.5621,74.5705,74.4704,74.4954,56420.0
2017-06-19 15:50:00,89.35,89.38,89.33,89.36,46928.0,74.5038,74.5288,74.4871,74.5121,46928.0
2017-06-19 15:55:00,89.36,89.46,89.29,89.35,221562.0,74.5121,74.5955,74.4537,74.5038,221562.0
2017-06-20 09:30:00,89.41,89.5,89.29,89.38,22682.0,74.5538,74.6288,74.4537,74.5288,22682.0
2017-06-20 09:35:00,89.35,89.45,89.31,89.42,7015.0,74.5038,74.5872,74.4704,74.5621,7015.0
2017-06-20 09:40:00,89.41,89.54,89.39,89.48,8177.0,74.5538,74.6622,74.5371,74.6122,8177.0
2017-06-20 09:45:00,89.49,89.5,89.44,89.48,11940.0,74.6205,74.6288,74.5788,74.6122,11940.0
2017-06-20 09:50:00,89.45,89.51,89.44,89.48,8754.0,74.5872,74.6372,74.5788,74.6122,8754.0
2017-06-20 09:55:00,89.48,89.51,89.48,89.49,5674.0,74.6122,74.6372,74.6122,74.6205,5674.0
2017-06-20 10:00:00,89.47,89.55,89.45,89.51,7356.0,74.6038,74.6705,74.5872,74.6372,7356.0
2017-06-20 10:05:00,89.51,89.51,89.42,89.42,6215.0,74.6372,74.6372,74.5621,74.5621,6215.0
2017-06-20 10:10:00,89.42,89.43,89.41,89.42,4832.0,74.5621,74.5705,74.5538,74.5621,4832.0
2017-06-20 10:15:00,89.43,89.43,89.4,89.41,5944.0,74.5705,74.5705,74.5455,74.5538,5944.0
2017-06-20 10:20:00,89.41,89.41,89.39,89.4,9087.0,74.5538,74.5538,74.5371,74.5455,9087.0
2017-06-20 10:25:00,89.41,89.47,89.41,89.45,12020.0,74.5538,74.6038,74.5538,74.5872,12020.0
2017-06-20 10:30:00,89.44,89.53,89.42,89.52,11446.0,74.5788,74.6539,74.5621,74.6455,11446.0
2017-06-20 10:35:00,89.53,89.57,89.51,89.57,12172.0,74.6539,74.6872,74.6372,74.6872,12172.0
2017-06-20 10:40:00,89.56,89.59,89.56,89.58,14782.0,74.6789,74.7039,74.6789,74.6956,14782.0
2017-06-20 10:45:00,89.59,89.66,89.59,89.63,18703.0,74.7039,74.7623,74.7039,74.7372,18703.0
2017-06-20 10:50:00,89.62,89.64,89.54,89.56,8470.0,74.7289,74.7456,74.6622,74.6789,8470.0
2017-06-20 10:55:00,89.55,89.63,89.55,89.61,8263.0,74.6705,74.7372,74.6705,74.7206,8263.0
2017-06-20 11:00:00,89.62,89.65,89.57,89.58,9800.0,74.7289,74.7539,74.6872,74.6956,9800.0
2017-06-20 11:05:00,89.58,89.6,89.53,89.53,12492.0,74.6956,74.7122,74.6539,74.6539,12492.0
2017-06-20 11:10:00,89.52,89.53,89.46,89.46,9413.0,74.6455,74.6539,74.5955,74.5955,9413.0
2017-06-20 11:15:00,89.45,89.55,89.44,89.55,15284.0,74.5872,74.6705,74.5788,74.6705,15284.0
2017-06-20 11:20:00,89.55,89.55,89.45,89.46,6895.0,74.6705,74.6705,74.5872,74.5955,6895.0
2017-06-20 11:25:00,89.47,89.52,89.46,89.52,11227.0,74.6038,74.6455,74.5955,74.6455,11227.0
2017-06-20 11:30:00,89.53,89.6,89.5,89.57,7075.0,74.6539,74.7122,74.6288,74.6872,7075.0
2017-06-20 11:35:00,89.56,89.61,89.54,89.6,6847.0,74.6789,74.7206,74.6622,74.7122,6847.0
2017-06-20 11:40:00,89.58,89.6,89.57,89.59,4808.0,74.6956,74.7122,74.6872,74.7039,4808.0
2017-06-20 11:45:00,89.59,89.59,89.49,89.5,13257.0,74.7039,74.7039,74.6205,74.6288,13257.0
2017-06-20 11:50:00,89.5,89.53,89.49,89.52,11914.0,74.6288,74.6539,74.6205,74.6455,11914.0
2017-06-20 11:55:00,89.53,89.54,89.5,89.51,6367.0,74.6539,74.6622,74.6288,74.6372,6367.0
2017-06-20 12:00:00,89.52,89.56,89.52,89.55,5606.0,74.6455,74.6789,74.6455,74.6705,5606.0
2017-06-20 12:05:00,89.55,89.58,89.54,89.56,5220.0,74.6705,74.6956,74.6622,74.6789,5220.0
2017-06-20 12:10:00,89.55,89.57,89.54,89.54,8306.0,74.6705,74.6872,74.6622,74.6622,8306.0
2017-06-20 12:15:00,89.56,89.57,89.5,89.52,6909.0,74.6789,74.6872,74.6288,74.6455,6909.0
2017-06-20 12:20:00,89.52,89.52,89.45,89.45,5873.0,74.6455,74.6455,74.5872,74.5872,5873.0
2017-06-20 12:25:00,89.44,89.45,89.41,89.42,10644.0,74.5788,74.5872,74.5538,74.5621,10644.0
2017-06-20 12:30:00,89.42,89.43,89.4,89.4,10679.0,74.5621,74.5705,74.5455,74.5455,10679.0
2017-06-20 12:35:00,89.42,89.43,89.39,89.39,4214.0,74.5621,74.5705,74.5371,74.5371,4214.0
2017-06-20 12:40:00,89.4,89.41,89.37,89.4,5425.0,74.5455,74.5538,74.5204,74.5455,5425.0
2017-06-20 12:45:00,89.41,89.43,89.4,89.43,5184.0,74.5538,74.5705,74.5455,74.5705,5184.0
2017-06-20 12:50:00,89.44,89.45,89.41,89.43,5197.0,74.5788,74.5872,74.5538,74.5705,5197.0
2017-06-20 12:55:00,89.44,89.54,89.43,89.54,6585.0,74.5788,74.6622,74.5705,74.6622,6585.0
2017-06-20 13:00:00,89.54,89.57,89.54,89.55,4562.0,74.6622,74.6872,74.6622,74.6705,4562.0
2017-06-20 13:05:00,89.55,89.55,89.48,89.5,5217.0,74.6705,74.6705,74.6122,74.6288,5217.0
2017-06-20 13:10:00,89.5,89.52,89.47,89.47,4593.0,74.6288,74.6455,74.6038,74.6038,4593.0
2017-06-20 13:15:00,89.45,89.49,89.43,89.45,5099.0,74.5872,74.6205,74.5705,74.5872,5099.0
2017-06-20 13:20:00,89.46,89.53,89.46,89.53,6097.0,74.5955,74.6539,74.5955,74.6539,6097.0
2017-06-20 13:25:00,89.52,89.53,89.5,89.51,4310.0,74.6455,74.6539,74.6288,74.6372,4310.0
2017-06-20 13:30:00,89.52,89.53,89.5,89.51,11575.0,74.6455,74.6539,74.6288,74.6372,11575.0
2017-06-20 13:35:00,89.51,89.52,89.5,89.52,4844.0,74.6372,74.6455,74.6288,74.6455,4844.0
2017-06-20 13:40:00,89.52,89.52,89.45,89.47,15757.0,74.6455,74.6455,74.5872,74.6038,15757.0
2017-06-20 13:45:00,89.46,89.47,89.43,89.45,6969.0,74.5955,74.6038,74.5705,74.5872,6969.0
2017-06-20 13:50:00,89.45,89.45,89.41,89.43,6902.0,74.5872,74.5872,74.5538,74.5705,6902.0
2017-06-20 13:55:00,89.43,89.43,89.38,89.4,6851.0,74.5705,74.5705,74.5288,74.5455,6851.0
2017-06-20 14:00:00,89.4,89.43,89.39,89.39,5717.0,74.5455,74.5705,74.5371,74.5371,5717.0
2017-06-20 14:05:00,89.39,89.39,89.35,89.37,6711.0,74.5371,74.5371,74.5038,74.5204,6711.0
2017-06-20 14:10:00,89.36,89.36,89.31,89.32,3309.0,74.5121,74.5121,74.4704,74.4788,3309.0
2017-06-20 14:15:00,89.33,89.33,89.24,89.27,10851.0,74.4871,74.4871,74.412,74.4371,10851.0
2017-06-20 14:20:00,89.27,89.28,89.24,89.26,7708.0,74.4371,74.4454,74.412,74.4287,7708.0
2017-06-20 14:25:00,89.26,89.26,89.22,89.25,6702.0,74.4287,74.4287,74.3954,74.4204,6702.0
2017-06-20 14:30:00,89.26,89.31,89.26,89.27,9907.0,74.4287,74.4704,74.4287,74.4371,9907.0
2017-06-20 14:35:00,89.28,89.31,89.27,89.31,7122.0,74.4454,74.4704,74.4371,74.4704,7122.0
2017-06-20 14:40:00,89.31,89.35,89.31,89.34,6458.0,74.4704,74.5038,74.4704,74.4954,6458.0
2017-06-20 14:45:00,89.34,89.38,89.31,89.31,24256.0,74.4954,74.5288,74.4704,74.4704,24256.0
2017-06-20 14:50:00,89.31,89.36,89.3,89.36,4200.0,74.4704,74.5121,74.4621,74.5121,4200.0
2017-06-20 14:55:00,89.36,89.38,89.35,89.36,7008.0,74.5121,74.5288,74.5038,74.5121,7008.0
2017-06-20 15:00:00,89.37,89.39,89.36,89.38,8096.0,74.5204,74.5371,74.5121,74.5288,8096.0
2017-06-20 15:05:00,89.38,89.39,89.33,89.34,7502.0,74.5288,74.5371,74.4871,74.4954,7502.0
2017-06-20 15:10:00,89.33,89.38,89.32,89.38,10153.0,74.4871,74.5288,74.4788,74.5288,10153.0
2017-06-20 15:15:00,89.4,89.41,89.34,89.35,23792.0,74.5455,74.5538,74.4954,74.5038,23792.0
2017-06-20 15:20:00,89.35,89.38,89.35,89.38,9364.0,74.5038,74.5288,74.5038,74.5288,9364.0
2017-06-20 15:25:00,89.38,89.45,89.34,89.44,13000.0,74.5288,74.5872,74.4954,74.5788,13000.0
2017-06-20 15:30:00,89.43,89.45,89.39,89.45,15200.0,74.5705,74.5872,74.5371,74.5872,15200.0
2017-06-20 15:35:00,89.45,89.48,89.42,89.46,20010.0,74.5872,74.6122,74.5621,74.5955,20010.0
2017-06-20 15:40:00,89.45,89.46,89.31,89.31,27396.0,74.5872,74.5955,74.4704,74.4704,27396.0
2017-06-20 15:45:00,89.32,89.33,89.23,89.23,24707.0,74.4788,74.4871,74.4037,74.4037,24707.0
2017-06-20 15:50:00,89.24,89.27,89.2,89.21,35655.0,74.412,74.4371,74.3787,74.387,35655.0
2017-06-20 15:55:00,89.2,89.29,89.18,89.24,78200.0,74.3787,74.4537,74.362,74.412,78200.0
2017-06-21 09:30:00,89.41,89.46,89.36,89.43,27445.0,74.5538,74.5955,74.5121,74.5705,27445.0
2017-06-21 09:35:00,89.42,89.42,89.13,89.19,11434.0,74.5621,74.5621,74.3203,74.3704,11434.0
2017-06-21 09:40:00,89.16,89.23,89.13,89.14,8851.0,74.3453,74.4037,74.3203,74.3287,8851.0
2017-06-21 09:45:00,89.16,89.26,89.16,89.26,10036.0,74.3453,74.4287,74.3453,74.4287,10036.0
2017-06-21 09:50:00,89.26,89.39,89.23,89.36,10516.0,74.4287,74.5371,74.4037,74.5121,10516.0
2017-06-21 09:55:00,89.36,89.36,89.31,89.31,6585.0,74.5121,74.5121,74.4704,74.4704,6585.0
2017-06-21 10:00:00,89.32,89.35,89.26,89.27,8137.0,74.4788,74.5038,74.4287,74.4371,8137.0
2017-06-21 10:05:00,89.28,89.36,89.27,89.36,19424.0,74.4454,74.5121,74.4371,74.5121,19424.0
2017-06-21 10:10:00,89.36,89.39,89.24,89.29,38687.0,74.5121,74.5371,74.412,74.4537,38687.0
2017-06-21 10:15:00,89.27,89.37,89.26,89.32,8844.0,74.4371,74.5204,74.4287,74.4788,8844.0
2017-06-21 10:20:00,89.31,89.4,89.3,89.4,9669.0,74.4704,74.5455,74.4621,74.5455,9669.0
2017-06-21 10:25:00,89.38,89.45,89.37,89.41,18930.0,74.5288,74.5872,74.5204,74.5538,18930.0
2017-06-21 10:30:00,89.42,89.46,89.38,89.4,23299.0,74.5621,74.5955,74.5288,74.5455,23299.0
2017-06-21 10:35:00,89.38,89.48,89.38,89.47,12283.0,74.5288,74.6122,74.5288,74.6038,12283.0
2017-06-21 10:40:00,89.46,89.53,89.45,89.51,10966.0,74.5955,74.6539,74.5872,74.6372,10966.0
2017-06-21 10:45:00,89.49,89.5,89.39,89.4,17542.0,74.6205,74.6288,74.5371,74.5455,17542.0
2017-06-21 10:50:00,89.41,89.45,89.4,89.42,6791.0,74.5538,74.5872,74.5455,74.5621,6791.0
2017-06-21 10:55:00,89.42,89.44,89.41,89.42,10062.0,74.5621,74.5788,74.5538,74.5621,10062.0
2017-06-21 11:00:00,89.41,89.42,89.35,89.38,16914.0,74.5538,74.5621,74.5038,74.5288,16914.0
2017-06-21 11:05:00,89.38,89.38,89.29,89.3,10883.0,74.5288,74.5288,74.4537,74.4621,10883.0
2017-06-21 11:10:00,89.31,89.31,89.28,89.31,24702.0,74.4704,74.4704,74.4454,74.4704,24702.0
2017-06-21 11:15:00,89.3,89.3,89.1,89.11,23908.0,74.4621,74.4621,74.2953,74.3036,23908.0
2017-06-21 11:20:00,89.12,89.16,89.11,89.12,8195.0,74.312,74.3453,74.3036,74.312,8195.0
2017-06-21 11:25:00,89.13,89.17,89.13,89.15,13512.0,74.3203,74.3537,74.3203,74.337,13512.0
2017-06-21 11:30:00,89.16,89.17,89.15,89.16,33719.0,74.3453,74.3537,74.337,74.3453,33719.0
2017-06-21 11:35:00,89.16,89.17,89.15,89.16,8156.0,74.3453,74.3537,74.337,74.3453,8156.0
2017-06-21 11:40:00,89.16,89.32,89.16,89.32,8123.0,74.3453,74.4788,74.3453,74.4788,8123.0
2017-06-21 11:45:00,89.32,89.33,89.27,89.3,12508.0,74.4788,74.4871,74.4371,74.4621,12508.0
2017-06-21 11:50:00,89.3,89.3,89.27,89.29,13600.0,74.4621,74.4621,74.4371,74.4537,13600.0
2017-06-21 11:55:00,89.29,89.31,89.27,89.29,7350.0,74.4537,74.4704,74.4371,74.4537,7350.0
2017-06-21 12:00:00,89.3,89.3,89.27,89.29,3231.0,74.4621,74.4621,74.4371,74.4537,3231.0
2017-06-21 12:05:00,89.3,89.31,89.28,89.31,20725.0,74.4621,74.4704,74.4454,74.4704,20725.0
2017-06-21 12:10:00,89.31,89.32,89.28,89.28,10325.0,74.4704,74.4788,74.4454,74.4454,10325.0
2017-06-21 12:15:00,89.27,89.28,89.18,89.18,5801.0,74.4371,74.4454,74.362,74.362,5801.0
2017-06-21 12:20:00,89.18,89.24,89.18,89.23,5196.0,74.362,74.412,74.362,74.4037,5196.0
2017-06-21 12:25:00,89.23,89.24,89.2,89.21,5372.0,74.4037,74.412,74.3787,74.387,5372.0
2017-06-21 12:30:00,89.22,89.26,89.22,89.22,5614.0,74.3954,74.4287,74.3954,74.3954,5614.0
2017-06-21 12:35:00,89.22,89.26,89.21,89.25,7429.0,74.3954,74.4287,74.387,74.4204,7429.0
2017-06-21 12:40:00,89.25,89.27,89.21,89.24,5700.0,74.4204,74.4371,74.387,74.412,5700.0
2017-06-21 12:45:00,89.23,89.24,89.18,89.19,6993.0,74.4037,74.412,74.362,74.3704,6993.0
2017-06-21 12:50:00,89.19,89.22,89.17,89.17,4589.0,74.3704,74.3954,74.3537,74.3537,4589.0
2017-06-21 12:55:00,89.19,89.19,89.16,89.17,9440.0,74.3704,74.3704,74.3453,74.3537,9440.0
2017-06-21 13:00:00,89.18,89.19,89.18,89.19,8079.0,74.362,74.3704,74.362,74.3704,8079.0
2017-06-21 13:05:00,89.2,89.27,89.19,89.27,12208.0,74.3787,74.4371,74.3704,74.4371,12208.0
2017-06-21 13:10:00,89.27,89.28,89.23,89.24,7612.0,74.4371,74.4454,74.4037,74.412,7612.0
2017-06-21 13:15:00,89.25,89.32,89.24,89.31,48909.0,74.4204,74.4788,74.412,74.4704,48909.0
2017-06-21 13:20:00,89.31,89.33,89.28,89.28,14119.0,74.4704,74.4871,74.4454,74.4454,14119.0
2017-06-21 13:25:00,89.28,89.29,89.27,89.29,7906.0,74.4454,74.4537,74.4371,74.4537,7906.0
2017-06-21 13:30:00,89.28,89.31,89.28,89.28,12496.0,74.4454,74.4704,74.4454,74.4454,12496.0
2017-06-21 13:35:00,89.28,89.29,89.26,89.26,10908.0,74.4454,74.4537,74.4287,74.4287,10908.0
2017-06-21 13:40:00,89.26,89.27,89.16,89.18,8580.0,74.4287,74.4371,74.3453,74.362,8580.0
2017-06-21 13:45:00,89.18,89.2,89.14,89.15,4730.0,74.362,74.3787,74.3287,74.337,4730.0
2017-06-21 13:50:00,89.15,89.16,89.03,89.03,7937.0,74.337,74.3453,74.2369,74.2369,7937.0
2017-06-21 13:55:00,89.03,89.11,89.02,89.11,22104.0,74.2369,74.3036,74.2286,74.3036,22104.0
2017-06-21 14:00:00,89.09,89.12,89.08,89.11,5476.0,74.287,74.312,74.2786,74.3036,5476.0
2017-06-21 14:05:00,89.11,89.19,89.1,89.18,9311.0,74.3036,74.3704,74.2953,74.362,9311.0
2017-06-21 14:10:00,89.18,89.22,89.17,89.18,7282.0,74.362,74.3954,74.3537,74.362,7282.0
2017-06-21 14:15:00,89.19,89.21,89.17,89.18,13312.0,74.3704,74.387,74.3537,74.362,13312.0
2017-06-21 14:20:00,89.18,89.21,89.17,89.2,100915.0,74.362,74.387,74.3537,74.3787,100915.0
2017-06-21 14:25:00,89.2,89.27,89.2,89.25,13861.0,74.3787,74.4371,74.3787,74.4204,13861.0
2017-06-21 14:30:00,89.26,89.26,89.22,89.24,12011.0,74.4287,74.4287,74.3954,74.412,12011.0
2017-06-21 14:35:00,89.23,89.28,89.21,89.27,13670.0,74.4037,74.4454,74.387,74.4371,13670.0
2017-06-21 14:40:00,89.27,89.3,89.26,89.29,12440.0,74.4371,74.4621,74.4287,74.4537,12440.0
2017-06-21 14:45:00,89.29,89.31,89.29,89.3,8466.0,74.4537,74.4704,74.4537,74.4621,8466.0
2017-06-21 14:50:00,89.3,89.36,89.29,89.36,10028.0,74.4621,74.5121,74.4537,74.5121,10028.0
2017-06-21 14:55:00,89.35,89.41,89.34,89.41,16101.0,74.5038,74.5538,74.4954,74.5538,16101.0
2017-06-21 15:00:00,89.41,89.41,89.31,89.31,16492.0,74.5538,74.5538,74.4704,74.4704,16492.0
2017-06-21 15:05:00,89.31,89.32,89.2,89.23,15149.0,74.4704,74.4788,74.3787,74.4037,15149.0
2017-06-21 15:10:00,89.24,89.25,89.2,89.21,13111.0,74.412,74.4204,74.3787,74.387,13111.0
2017-06-21 15:15:00,89.2,89.23,89.17,89.22,12891.0,74.3787,74.4037,74.3537,74.3954,12891.0
2017-06-21 15:20:00,89.23,89.24,89.21,89.23,15602.0,74.4037,74.412,74.387,74.4037,15602.0
2017-06-21 15:25:00,89.23,89.3,89.22,89.3,14275.0,74.4037,74.4621,74.3954,74.4621,14275.0
2017-06-21 15:30:00,89.29,89.3,89.26,89.28,19464.0,74.4537,74.4621,74.4287,74.4454,19464.0
2017-06-21 15:35:00,89.29,89.29,89.2,89.2,21180.0,74.4537,74.4537,74.3787,74.3787,21180.0
2017-06-21 15:40:00,89.2,89.23,89.19,89.22,27287.0,74.3787,74.4037,74.3704,74.3954,27287.0
2017-06-21 15:45:00,89.21,89.23,89.2,89.22,30987.0,74.387,74.4037,74.3787,74.3954,30987.0
2017-06-21 15:50:00,89.21,89.24,89.19,89.23,42876.0,74.387,74.412,74.3704,74.4037,42876.0
2017-06-21 15:55:00,89.24,89.27,89.19,89.24,155846.0,74.412,74.4371,74.3704,74.412,155846.0
2017-06-22 09:30:00,89.01,89.23,88.94,88.97,23418.0,74.2203,74.4037,74.1619,74.1869,23418.0
2017-06-22 09:35:00,88.96,89.09,88.81,88.82,19224.0,74.1786,74.287,74.0535,74.0618,19224.0
2017-06-22 09:40:00,88.86,89.03,88.85,89.02,8621.0,74.0952,74.2369,74.0868,74.2286,8621.0
2017-06-22 09:45:00,88.98,89.11,88.95,89.03,8141.0,74.1952,74.3036,74.1702,74.2369,8141.0
2017-06-22 09:50:00,89.03,89.11,89.0,89.05,7382.0,74.2369,74.3036,74.2119,74.2536,7382.0
2017-06-22 09:55:00,89.08,89.11,89.02,89.02,7339.0,74.2786,74.3036,74.2286,74.2286,7339.0
2017-06-22 10:00:00,89.01,89.03,88.91,88.96,11549.0,74.2203,74.2369,74.1369,74.1786,11549.0
2017-06-22 10:05:00,88.96,88.97,88.86,88.87,7323.0,74.1786,74.1869,74.0952,74.1035,7323.0
2017-06-22 10:10:00,88.89,88.95,88.82,88.93,15767.0,74.1202,74.1702,74.0618,74.1536,15767.0
2017-06-22 10:15:00,88.93,88.97,88.92,88.97,5939.0,74.1536,74.1869,74.1452,74.1869,5939.0
2017-06-22 10:20:00,88.97,89.01,88.96,88.98,13097.0,74.1869,74.2203,74.1786,74.1952,13097.0
2017-06-22 10:25:00,88.98,88.98,88.93,88.94,7009.0,74.1952,74.1952,74.1536,74.1619,7009.0
2017-06-22 10:30:00,88.93,88.96,88.89,88.9,21409.0,74.1536,74.1786,74.1202,74.1285,21409.0
2017-06-22 10:35:00,88.89,88.91,88.8,88.83,13646.0,74.1202,74.1369,74.0452,74.0702,13646.0
2017-06-22 10:40:00,88.83,88.87,88.81,88.87,13730.0,74.0702,74.1035,74.0535,74.1035,13730.0
2017-06-22 10:45:00,88.86,89.01,88.84,89.01,13984.0,74.0952,74.2203,74.0785,74.2203,13984.0
2017-06-22 10:50:00,89.01,89.04,88.93,88.97,16667.0,74.2203,74.2453,74.1536,74.1869,16667.0
2017-06-22 10:55:00,88.97,89.04,88.95,88.95,41169.0,74.1869,74.2453,74.1702,74.1702,41169.0
2017-06-22 11:00:00,88.97,89.02,88.92,89.0,20466.0,74.1869,74.2286,74.1452,74.2119,20466.0
2017-06-22 11:05:00,89.01,89.09,88.99,89.08,10375.0,74.2203,74.287,74.2036,74.2786,10375.0
2017-06-22 11:10:00,89.08,89.11,89.05,89.06,11906.0,74.2786,74.3036,74.2536,74.262,11906.0
2017-06-22 11:15:00,89.05,89.09,89.03,89.03,12892.0,74.2536,74.287,74.2369,74.2369,12892.0
2017-06-22 11:20:00,89.02,89.08,89.02,89.08,10769.0,74.2286,74.2786,74.2286,74.2786,10769.0
2017-06-22 11:25:00,89.07,89.08,89.02,89.02,9057.0,74.2703,74.2786,74.2286,74.2286,9057.0
2017-06-22 11:30:00,89.03,89.09,89.02,89.06,11047.0,74.2369,74.287,74.2286,74.262,11047.0
2017-06-22 11:35:00,89.06,89.12,89.04,89.1,14147.0,74.262,74.312,74.2453,74.2953,14147.0
2017-06-22 11:40:00,89.09,89.1,89.05,89.09,6376.0,74.287,74.2953,74.2536,74.287,6376.0
2017-06-22 11:45:00,89.07,89.09,89.05,89.09,9963.0,74.2703,74.287,74.2536,74.287,9963.0
2017-06-22 11:50:00,89.08,89.18,89.08,89.17,7433.0,74.2786,74.362,74.2786,74.3537,7433.0
2017-06-22 11:55:00,89.15,89.15,89.11,89.12,7214.0,74.337,74.337,74.3036,74.312,7214.0
2017-06-22 12:00:00,89.13,89.14,89.06,89.08,6187.0,74.3203,74.3287,74.262,74.2786,6187.0
2017-06-22 12:05:00,89.07,89.07,88.98,88.99,13698.0,74.2703,74.2703,74.1952,74.2036,13698.0
2017-06-22 12:10:00,89.0,89.01,88.95,88.95,12233.0,74.2119,74.2203,74.1702,74.1702,12233.0
2017-06-22 12:15:00,88.95,88.96,88.89,88.9,11449.0,74.1702,74.1786,74.1202,74.1285,11449.0
2017-06-22 12:20:00,88.9,88.92,88.85,88.88,9273.0,74.1285,74.1452,74.0868,74.1119,9273.0
2017-06-22 12:25:00,88.87,88.87,88.82,88.84,9401.0,74.1035,74.1035,74.0618,74.0785,9401.0
2017-06-22 12:30:00,88.84,88.85,88.79,88.83,11353.0,74.0785,74.0868,74.0368,74.0702,11353.0
2017-06-22 12:35:00,88.82,88.85,88.82,88.85,8259.0,74.0618,74.0868,74.0618,74.0868,8259.0
2017-06-22 12:40:00,88.85,88.85,88.83,88.85,4865.0,74.0868,74.0868,74.0702,74.0868,4865.0
2017-06-22 12:45:00,88.86,88.87,88.85,88.85,5893.0,74.0952,74.1035,74.0868,74.0868,5893.0
2017-06-22 12:50:00,88.87,88.91,88.86,88.9,6437.0,74.1035,74.1369,74.0952,74.1285,6437.0
2017-06-22 12:55:00,88.9,88.9,88.86,88.88,5249.0,74.1285,74.1285,74.0952,74.1119,5249.0
2017-06-22 13:00:00,88.88,88.95,88.88,88.93,4718.0,74.1119,74.1702,74.1119,74.1536,4718.0
2017-06-22 13:05:00,88.94,88.95,88.92,88.95,10370.0,74.1619,74.1702,74.1452,74.1702,10370.0
2017-06-22 13:10:00,88.95,88.95,88.9,88.92,8534.0,74.1702,74.1702,74.1285,74.1452,8534.0
2017-06-22 13:15:00,88.93,88.97,88.92,88.97,6685.0,74.1536,74.1869,74.1452,74.1869,6685.0
2017-06-22 13:20:00,88.96,88.96,88.91,88.93,5463.0,74.1786,74.1786,74.1369,74.1536,5463.0
2017-06-22 13:25:00,88.93,88.97,88.92,88.97,4766.0,74.1536,74.1869,74.1452,74.1869,4766.0
2017-06-22 13:30:00,88.97,88.98,88.96,88.98,8905.0,74.1869,74.1952,74.1786,74.1952,8905.0
2017-06-22 13:35:00,88.97,88.99,88.91,88.93,10284.0,74.1869,74.2036,74.1369,74.1536,10284.0
2017-06-22 13:40:00,88.93,88.93,88.85,88.87,6874.0,74.1536,74.1536,74.0868,74.1035,6874.0
2017-06-22 13:45:00,88.88,88.88,88.86,88.87,8242.0,74.1119,74.1119,74.0952,74.1035,8242.0
2017-06-22 13:50:00,88.87,88.92,88.87,88.92,4788.0,74.1035,74.1452,74.1035,74.1452,4788.0
2017-06-22 13:55:00,88.92,88.92,88.89,88.89,6881.0,74.1452,74.1452,74.1202,74.1202,6881.0
2017-06-22 14:00:00,88.9,88.92,88.82,88.83,9975.0,74.1285,74.1452,74.0618,74.0702,9975.0
2017-06-22 14:05:00,88.83,88.83,88.78,88.78,22806.0,74.0702,74.0702,74.0285,74.0285,22806.0
2017-06-22 14:10:00,88.77,88.78,88.72,88.75,10829.0,74.0201,74.0285,73.9784,74.0035,10829.0
2017-06-22 14:15:00,88.76,88.78,88.74,88.75,7302.0,74.0118,74.0285,73.9951,74.0035,7302.0
2017-06-22 14:20:00,88.75,88.75,88.7,88.74,9225.0,74.0035,74.0035,73.9618,73.9951,9225.0
2017-06-22 14:25:00,88.74,88.76,88.73,88.74,8388.0,73.9951,74.0118,73.9868,73.9951,8388.0
2017-06-22 14:30:00,88.73,88.73,88.68,88.69,8936.0,73.9868,73.9868,73.9451,73.9534,8936.0
2017-06-22 14:35:00,88.7,88.8,88.68,88.8,10982.0,73.9618,74.0452,73.9451,74.0452,10982.0
2017-06-22 14:40:00,88.8,88.84,88.79,88.83,10462.0,74.0452,74.0785,74.0368,74.0702,10462.0
2017-06-22 14:45:00,88.83,88.83,88.72,88.73,9308.0,74.0702,74.0702,73.9784,73.9868,9308.0
2017-06-22 14:50:00,88.73,88.74,88.69,88.72,11157.0,73.9868,73.9951,73.9534,73.9784,11157.0
2017-06-22 14:55:00,88.72,88.81,88.71,88.8,13938.0,73.9784,74.0535,73.9701,74.0452,13938.0
2017-06-22 15:00:00,88.79,88.84,88.78,88.82,16015.0,74.0368,74.0785,74.0285,74.0618,16015.0
2017-06-22 15:05:00,88.82,88.84,88.81,88.84,11465.0,74.0618,74.0785,74.0535,74.0785,11465.0
2017-06-22 15:10:00,88.84,88.84,88.81,88.83,13966.0,74.0785,74.0785,74.0535,74.0702,13966.0
2017-06-22 15:15:00,88.83,88.83,88.76,88.76,16204.0,74.0702,74.0702,74.0118,74.0118,16204.0
2017-06-22 15:20:00,88.76,88.79,88.71,88.72,16210.0,74.0118,74.0368,73.9701,73.9784,16210.0
2017-06-22 15:25:00,88.72,88.72,88.69,88.7,15853.0,73.9784,73.9784,73.9534,73.9618,15853.0
2017-06-22 15:30:00,88.7,88.71,88.66,88.67,20645.0,73.9618,73.9701,73.9284,73.9368,20645.0
2017-06-22 15:35:00,88.67,88.68,88.62,88.64,29008.0,73.9368,73.9451,73.8951,73.9117,29008.0
2017-06-22 15:40:00,88.63,88.64,88.53,88.55,40259.0,73.9034,73.9117,73.82,73.8367,40259.0
2017-06-22 15:45:00,88.54,88.57,88.5,88.55,57863.0,73.8284,73.8534,73.795,73.8367,57863.0
2017-06-22 15:50:00,88.54,88.54,88.33,88.33,116094.0,73.8284,73.8284,73.6533,73.6533,116094.0
2017-06-22 15:55:00,88.33,88.34,88.21,88.31,197929.0,73.6533,73.6616,73.5532,73.6366,197929.0
2017-06-23 09:30:00,88.72,88.83,88.45,88.74,23971.0,73.9784,74.0702,73.7533,73.9951,23971.0
2017-06-23 09:35:00,88.75,88.75,88.66,88.73,12605.0,74.0035,74.0035,73.9284,73.9868,12605.0
2017-06-23 09:40:00,88.67,88.71,88.52,88.52,17869.0,73.9368,73.9701,73.8117,73.8117,17869.0
2017-06-23 09:45:00,88.53,88.54,88.38,88.39,7617.0,73.82,73.8284,73.6949,73.7033,7617.0
2017-06-23 09:50:00,88.38,88.38,88.26,88.26,11391.0,73.6949,73.6949,73.5949,73.5949,11391.0
2017-06-23 09:55:00,88.27,88.28,88.22,88.23,8378.0,73.6032,73.6116,73.5615,73.5699,8378.0
2017-06-23 10:00:00,88.21,88.25,88.06,88.07,24493.0,73.5532,73.5865,73.4281,73.4365,24493.0
2017-06-23 10:05:00,88.06,88.13,87.99,88.05,31345.0,73.4281,73.4865,73.3697,73.4198,31345.0
2017-06-23 10:10:00,88.05,88.1,88.0,88.07,29835.0,73.4198,73.4615,73.3781,73.4365,29835.0
2017-06-23 10:15:00,88.07,88.16,88.05,88.16,19102.0,73.4365,73.5115,73.4198,73.5115,19102.0
2017-06-23 10:20:00,88.15,88.2,88.13,88.18,11766.0,73.5032,73.5449,73.4865,73.5282,11766.0
2017-06-23 10:25:00,88.17,88.24,88.16,88.23,11269.0,73.5198,73.5782,73.5115,73.5699,11269.0
2017-06-23 10:30:00,88.23,88.31,88.21,88.26,38632.0,73.5699,73.6366,73.5532,73.5949,38632.0
2017-06-23 10:35:00,88.26,88.34,88.24,88.31,30828.0,73.5949,73.6616,73.5782,73.6366,30828.0
2017-06-23 10:40:00,88.31,88.42,88.29,88.42,57994.0,73.6366,73.7283,73.6199,73.7283,57994.0
2017-06-23 10:45:00,88.43,88.44,88.39,88.42,17491.0,73.7366,73.745,73.7033,73.7283,17491.0
2017-06-23 10:50:00,88.42,88.46,88.3,88.3,36304.0,73.7283,73.7616,73.6282,73.6282,36304.0
2017-06-23 10:55:00,88.3,88.32,88.25,88.28,15848.0,73.6282,73.6449,73.5865,73.6116,15848.0
2017-06-23 11:00:00,88.28,88.33,88.22,88.33,25091.0,73.6116,73.6533,73.5615,73.6533,25091.0
2017-06-23 11:05:00,88.34,88.39,88.33,88.34,14039.0,73.6616,73.7033,73.6533,73.6616,14039.0
2017-06-23 11:10:00,88.36,88.4,88.36,88.37,9293.0,73.6783,73.7116,73.6783,73.6866,9293.0
2017-06-23 11:15:00,88.36,88.4,88.34,88.34,15512.0,73.6783,73.7116,73.6616,73.6616,15512.0
2017-06-23 11:20:00,88.34,88.42,88.32,88.34,17589.0,73.6616,73.7283,73.6449,73.6616,17589.0
2017-06-23 11:25:00,88.34,88.36,88.31,88.31,12487.0,73.6616,73.6783,73.6366,73.6366,12487.0
2017-06-23 11:30:00,88.32,88.33,88.27,88.32,21723.0,73.6449,73.6533,73.6032,73.6449,21723.0
2017-06-23 11:35:00,88.32,88.32,88.26,88.27,12996.0,73.6449,73.6449,73.5949,73.6032,12996.0
2017-06-23 11:40:00,88.27,88.29,88.24,88.26,13477.0,73.6032,73.6199,73.5782,73.5949,13477.0
2017-06-23 11:45:00,88.26,88.31,88.26,88.29,11015.0,73.5949,73.6366,73.5949,73.6199,11015.0
2017-06-23 11:50:00,88.29,88.29,88.24,88.27,12885.0,73.6199,73.6199,73.5782,73.6032,12885.0
2017-06-23 11:55:00,88.26,88.27,88.23,88.24,12257.0,73.5949,73.6032,73.5699,73.5782,12257.0
2017-06-23 12:00:00,88.23,88.26,88.23,88.25,13122.0,73.5699,73.5949,73.5699,73.5865,13122.0
2017-06-23 12:05:00,88.24,88.24,88.18,88.18,12035.0,73.5782,73.5782,73.5282,73.5282,12035.0
2017-06-23 12:10:00,88.18,88.21,88.17,88.17,7357.0,73.5282,73.5532,73.5198,73.5198,7357.0
2017-06-23 12:15:00,88.17,88.18,88.12,88.12,7250.0,73.5198,73.5282,73.4781,73.4781,7250.0
2017-06-23 12:20:00,88.12,88.12,88.09,88.12,17217.0,73.4781,73.4781,73.4531,73.4781,17217.0
2017-06-23 12:25:00,88.1,88.1,88.05,88.09,25479.0,73.4615,73.4615,73.4198,73.4531,25479.0
2017-06-23 12:30:00,88.09,88.13,88.05,88.1,20090.0,73.4531,73.4865,73.4198,73.4615,20090.0
2017-06-23 12:35:00,88.1,88.11,88.08,88.1,6287.0,73.4615,73.4698,73.4448,73.4615,6287.0
2017-06-23 12:40:00,88.1,88.14,88.1,88.14,6702.0,73.4615,73.4948,73.4615,73.4948,6702.0
2017-06-23 12:45:00,88.13,88.13,88.1,88.1,6002.0,73.4865,73.4865,73.4615,73.4615,6002.0
2017-06-23 12:50:00,88.11,88.13,88.11,88.11,2899.0,73.4698,73.4865,73.4698,73.4698,2899.0
2017-06-23 12:55:00,88.11,88.11,88.09,88.1,6240.0,73.4698,73.4698,73.4531,73.4615,6240.0
2017-06-23 13:00:00,88.11,88.16,88.1,88.12,14045.0,73.4698,73.5115,73.4615,73.4781,14045.0
2017-06-23 13:05:00,88.12,88.14,88.1,88.11,4781.0,73.4781,73.4948,73.4615,73.4698,4781.0
2017-06-23 13:10:00,88.1,88.13,88.09,88.1,6511.0,73.4615,73.4865,73.4531,73.4615,6511.0
2017-06-23 13:15:00,88.11,88.16,88.1,88.15,6610.0,73.4698,73.5115,73.4615,73.5032,6610.0
2017-06-23 13:20:00,88.14,88.14,88.08,88.08,10108.0,73.4948,73.4948,73.4448,73.4448,10108.0
2017-06-23 13:25:00,88.08,88.11,88.08,88.1,10062.0,73.4448,73.4698,73.4448,73.4615,10062.0
2017-06-23 13:30:00,88.1,88.12,88.1,88.12,6924.0,73.4615,73.4781,73.4615,73.4781,6924.0
2017-06-23 13:35:00,88.11,88.14,88.09,88.1,13471.0,73.4698,73.4948,73.4531,73.4615,13471.0
2017-06-23 13:40:00,88.11,88.12,88.09,88.11,4781.0,73.4698,73.4781,73.4531,73.4698,4781.0
2017-06-23 13:45:00,88.11,88.14,88.11,88.14,7370.0,73.4698,73.4948,73.4698,73.4948,7370.0
2017-06-23 13:50:00,88.14,88.24,88.14,88.23,10816.0,73.4948,73.5782,73.4948,73.5699,10816.0
2017-06-23 13:55:00,88.23,88.26,88.21,88.22,21250.0,73.5699,73.5949,73.5532,73.5615,21250.0
2017-06-23 14:00:00,88.22,88.22,88.2,88.21,8030.0,73.5615,73.5615,73.5449,73.5532,8030.0
2017-06-23 14:05:00,88.21,88.27,88.2,88.27,8386.0,73.5532,73.6032,73.5449,73.6032,8386.0
2017-06-23 14:10:00,88.27,88.27,88.24,88.25,8407.0,73.6032,73.6032,73.5782,73.5865,8407.0
2017-06-23 14:15:00,88.26,88.27,88.23,88.23,7981.0,73.5949,73.6032,73.5699,73.5699,7981.0
2017-06-23 14:20:00,88.23,88.24,88.2,88.21,10149.0,73.5699,73.5782,73.5449,73.5532,10149.0
2017-06-23 14:25:00,88.21,88.26,88.2,88.26,9909.0,73.5532,73.5949,73.5449,73.5949,9909.0
2017-06-23 14:30:00,88.26,88.27,88.2,88.2,15817.0,73.5949,73.6032,73.5449,73.5449,15817.0
2017-06-23 14:35:00,88.21,88.21,88.18,88.18,8936.0,73.5532,73.5532,73.5282,73.5282,8936.0
2017-06-23 14:40:00,88.19,88.23,88.19,88.22,15770.0,73.5365,73.5699,73.5365,73.5615,15770.0
2017-06-23 14:45:00,88.23,88.23,88.21,88.22,15690.0,73.5699,73.5699,73.5532,73.5615,15690.0
2017-06-23 14:50:00,88.23,88.25,88.23,88.24,9745.0,73.5699,73.5865,73.5699,73.5782,9745.0
2017-06-23 14:55:00,88.24,88.25,88.19,88.24,17345.0,73.5782,73.5865,73.5365,73.5782,17345.0
2017-06-23 15:00:00,88.24,88.25,88.21,88.22,12016.0,73.5782,73.5865,73.5532,73.5615,12016.0
2017-06-23 15:05:00,88.21,88.22,88.18,88.21,10529.0,73.5532,73.5615,73.5282,73.5532,10529.0
2017-06-23 15:10:00,88.21,88.26,88.2,88.24,11245.0,73.5532,73.5949,73.5449,73.5782,11245.0
2017-06-23 15:15:00,88.23,88.24,88.18,88.19,40759.0,73.5699,73.5782,73.5282,73.5365,40759.0
2017-06-23 15:20:00,88.19,88.2,88.15,88.2,16078.0,73.5365,73.5449,73.5032,73.5449,16078.0
2017-06-23 15:25:00,88.2,88.21,88.15,88.17,46672.0,73.5449,73.5532,73.5032,73.5198,46672.0
2017-06-23 15:30:00,88.17,88.2,88.13,88.14,27669.0,73.5198,73.5449,73.4865,73.4948,27669.0
2017-06-23 15:35:00,88.14,88.16,88.1,88.11,32411.0,73.4948,73.5115,73.4615,73.4698,32411.0
2017-06-23 15:40:00,88.12,88.12,88.03,88.04,61551.0,73.4781,73.4781,73.4031,73.4114,61551.0
2017-06-23 15:45:00,88.06,88.12,88.06,88.11,63901.0,73.4281,73.4781,73.4281,73.4698,63901.0
2017-06-23 15:50:00,88.11,88.11,88.06,88.08,70006.0,73.4698,73.4698,73.4281,73.4448,70006.0
2017-06-23 15:55:00,88.07,88.14,88.03,88.09,188942.0,73.4365,73.4948,73.4031,73.4531,188942.0
2017-06-26 09:30:00,88.33,88.4,88.32,88.33,31480.0,73.6533,73.7116,73.6449,73.6533,31480.0
2017-06-26 09:35:00,88.35,88.6,88.34,88.58,25949.0,73.6699,73.8784,73.6616,73.8617,25949.0
2017-06-26 09:40:00,88.59,88.67,88.49,88.58,20713.0,73.87,73.9368,73.7867,73.8617,20713.0
2017-06-26 09:45:00,88.57,88.59,88.46,88.46,11942.0,73.8534,73.87,73.7616,73.7616,11942.0
2017-06-26 09:50:00,88.45,88.72,88.45,88.72,18061.0,73.7533,73.9784,73.7533,73.9784,18061.0
2017-06-26 09:55:00,88.71,88.78,88.69,88.78,15219.0,73.9701,74.0285,73.9534,74.0285,15219.0
2017-06-26 10:00:00,88.78,88.78,88.57,88.59,22688.0,74.0285,74.0285,73.8534,73.87,22688.0
2017-06-26 10:05:00,88.59,88.74,88.59,88.72,18986.0,73.87,73.9951,73.87,73.9784,18986.0
2017-06-26 10:10:00,88.71,88.71,88.53,88.55,16617.0,73.9701,73.9701,73.82,73.8367,16617.0
2017-06-26 10:15:00,88.55,88.55,88.42,88.43,17999.0,73.8367,73.8367,73.7283,73.7366,17999.0
2017-06-26 10:20:00,88.42,88.43,88.34,88.35,13200.0,73.7283,73.7366,73.6616,73.6699,13200.0
2017-06-26 10:25:00,88.34,88.35,88.17,88.25,42813.0,73.6616,73.6699,73.5198,73.5865,42813.0
2017-06-26 10:30:00,88.26,88.38,88.26,88.38,16215.0,73.5949,73.6949,73.5949,73.6949,16215.0
2017-06-26 10:35:00,88.4,88.46,88.34,88.37,15517.0,73.7116,73.7616,73.6616,73.6866,15517.0
2017-06-26 10:40:00,88.36,88.41,88.29,88.33,21576.0,73.6783,73.72,73.6199,73.6533,21576.0
2017-06-26 10:45:00,88.31,88.44,88.3,88.38,24227.0,73.6366,73.745,73.6282,73.6949,24227.0
2017-06-26 10:50:00,88.37,88.54,88.37,88.49,24749.0,73.6866,73.8284,73.6866,73.7867,24749.0
2017-06-26 10:55:00,88.5,88.54,88.45,88.5,19595.0,73.795,73.8284,73.7533,73.795,19595.0
2017-06-26 11:00:00,88.49,88.51,88.38,88.39,26053.0,73.7867,73.8033,73.6949,73.7033,26053.0
2017-06-26 11:05:00,88.38,88.42,88.32,88.33,31164.0,73.6949,73.7283,73.6449,73.6533,31164.0
2017-06-26 11:10:00,88.33,88.44,88.3,88.42,20207.0,73.6533,73.745,73.6282,73.7283,20207.0
2017-06-26 11:15:00,88.42,88.6,88.39,88.6,31343.0,73.7283,73.8784,73.7033,73.8784,31343.0
2017-06-26 11:20:00,88.62,88.69,88.62,88.66,18021.0,73.8951,73.9534,73.8951,73.9284,18021.0
2017-06-26 11:25:00,88.67,88.7,88.55,88.55,16077.0,73.9368,73.9618,73.8367,73.8367,16077.0
2017-06-26 11:30:00,88.57,88.63,88.55,88.59,11707.0,73.8534,73.9034,73.8367,73.87,11707.0
2017-06-26 11:35:00,88.59,88.6,88.56,88.59,16375.0,73.87,73.8784,73.845,73.87,16375.0
2017-06-26 11:40:00,88.59,88.64,88.57,88.6,9701.0,73.87,73.9117,73.8534,73.8784,9701.0
2017-06-26 11:45:00,88.62,88.63,88.6,88.62,6639.0,73.8951,73.9034,73.8784,73.8951,6639.0
2017-06-26 11:50:00,88.62,88.64,88.58,88.6,11068.0,73.8951,73.9117,73.8617,73.8784,11068.0
2017-06-26 11:55:00,88.61,88.63,88.6,88.62,9435.0,73.8867,73.9034,73.8784,73.8951,9435.0
2017-06-26 12:00:00,88.61,88.67,88.6,88.66,15947.0,73.8867,73.9368,73.8784,73.9284,15947.0
2017-06-26 12:05:00,88.66,88.66,88.59,88.59,7877.0,73.9284,73.9284,73.87,73.87,7877.0
2017-06-26 12:10:00,88.59,88.62,88.55,88.55,23842.0,73.87,73.8951,73.8367,73.8367,23842.0
2017-06-26 12:15:00,88.55,88.56,88.5,88.51,11805.0,73.8367,73.845,73.795,73.8033,11805.0
2017-06-26 12:20:00,88.5,88.51,88.46,88.46,6891.0,73.795,73.8033,73.7616,73.7616,6891.0
2017-06-26 12:25:00,88.46,88.51,88.44,88.5,12077.0,73.7616,73.8033,73.745,73.795,12077.0
2017-06-26 12:30:00,88.5,88.5,88.46,88.47,4186.0,73.795,73.795,73.7616,73.77,4186.0
2017-06-26 12:35:00,88.47,88.48,88.44,88.45,4586.0,73.77,73.7783,73.745,73.7533,4586.0
2017-06-26 12:40:00,88.44,88.46,88.41,88.43,5162.0,73.745,73.7616,73.72,73.7366,5162.0
2017-06-26 12:45:00,88.43,88.44,88.39,88.39,6891.0,73.7366,73.745,73.7033,73.7033,6891.0
2017-06-26 12:50:00,88.38,88.4,88.37,88.39,6586.0,73.6949,73.7116,73.6866,73.7033,6586.0
2017-06-26 12:55:00,88.38,88.38,88.34,88.36,6348.0,73.6949,73.6949,73.6616,73.6783,6348.0
2017-06-26 13:00:00,88.36,88.42,88.35,88.4,8518.0,73.6783,73.7283,73.6699,73.7116,8518.0
2017-06-26 13:05:00,88.4,88.41,88.38,88.39,5684.0,73.7116,73.72,73.6949,73.7033,5684.0
2017-06-26 13:10:00,88.38,88.39,88.34,88.34,8780.0,73.6949,73.7033,73.6616,73.6616,8780.0
2017-06-26 13:15:00,88.34,88.36,88.32,88.33,9306.0,73.6616,73.6783,73.6449,73.6533,9306.0
2017-06-26 13:20:00,88.33,88.35,88.32,88.35,10095.0,73.6533,73.6699,73.6449,73.6699,10095.0
2017-06-26 13:25:00,88.34,88.35,88.33,88.34,9126.0,73.6616,73.6699,73.6533,73.6616,9126.0
2017-06-26 13:30:00,88.35,88.39,88.35,88.39,6774.0,73.6699,73.7033,73.6699,73.7033,6774.0
2017-06-26 13:35:00,88.39,88.39,88.35,88.36,4569.0,73.7033,73.7033,73.6699,73.6783,4569.0
2017-06-26 13:40:00,88.36,88.36,88.31,88.34,16759.0,73.6783,73.6783,73.6366,73.6616,16759.0
2017-06-26 13:45:00,88.34,88.34,88.3,88.33,12025.0,73.6616,73.6616,73.6282,73.6533,12025.0
2017-06-26 13:50:00,88.33,88.35,88.32,88.33,4600.0,73.6533,73.6699,73.6449,73.6533,4600.0
2017-06-26 13:55:00,88.33,88.34,88.31,88.32,4365.0,73.6533,73.6616,73.6366,73.6449,4365.0
2017-06-26 14:00:00,88.32,88.38,88.31,88.37,10699.0,73.6449,73.6949,73.6366,73.6866,10699.0
2017-06-26 14:05:00,88.37,88.37,88.33,88.34,5200.0,73.6866,73.6866,73.6533,73.6616,5200.0
2017-06-26 14:10:00,88.33,88.35,88.32,88.32,8093.0,73.6533,73.6699,73.6449,73.6449,8093.0
2017-06-26 14:15:00,88.32,88.34,88.31,88.33,6783.0,73.6449,73.6616,73.6366,73.6533,6783.0
2017-06-26 14:20:00,88.33,88.37,88.33,88.36,5758.0,73.6533,73.6866,73.6533,73.6783,5758.0
2017-06-26 14:25:00,88.36,88.45,88.36,88.45,8355.0,73.6783,73.7533,73.6783,73.7533,8355.0
2017-06-26 14:30:00,88.45,88.46,88.43,88.43,8493.0,73.7533,73.7616,73.7366,73.7366,8493.0
2017-06-26 14:35:00,88.43,88.43,88.35,88.36,10852.0,73.7366,73.7366,73.6699,73.6783,10852.0
2017-06-26 14:40:00,88.37,88.48,88.36,88.48,14100.0,73.6866,73.7783,73.6783,73.7783,14100.0
2017-06-26 14:45:00,88.48,88.54,88.42,88.43,23207.0,73.7783,73.8284,73.7283,73.7366,23207.0
2017-06-26 14:50:00,88.44,88.45,88.43,88.43,7573.0,73.745,73.7533,73.7366,73.7366,7573.0
2017-06-26 14:55:00,88.43,88.48,88.43,88.47,11786.0,73.7366,73.7783,73.7366,73.77,11786.0
2017-06-26 15:00:00,88.47,88.51,88.43,88.51,12699.0,73.77,73.8033,73.7366,73.8033,12699.0
2017-06-26 15:05:00,88.51,88.53,88.49,88.49,10169.0,73.8033,73.82,73.7867,73.7867,10169.0
2017-06-26 15:10:00,88.48,88.54,88.48,88.54,12257.0,73.7783,73.8284,73.7783,73.8284,12257.0
2017-06-26 15:15:00,88.54,88.54,88.45,88.45,18690.0,73.8284,73.8284,73.7533,73.7533,18690.0
2017-06-26 15:20:00,88.45,88.45,88.39,88.41,16229.0,73.7533,73.7533,73.7033,73.72,16229.0
2017-06-26 15:25:00,88.42,88.42,88.4,88.41,14026.0,73.7283,73.7283,73.7116,73.72,14026.0
2017-06-26 15:30:00,88.42,88.43,88.4,88.42,18742.0,73.7283,73.7366,73.7116,73.7283,18742.0
2017-06-26 15:35:00,88.42,88.47,88.41,88.46,20906.0,73.7283,73.77,73.72,73.7616,20906.0
2017-06-26 15:40:00,88.46,88.46,88.42,88.43,20625.0,73.7616,73.7616,73.7283,73.7366,20625.0
2017-06-26 15:45:00,88.44,88.46,88.42,88.43,28391.0,73.745,73.7616,73.7283,73.7366,28391.0
2017-06-26 15:50:00,88.43,88.44,88.39,88.42,43623.0,73.7366,73.745,73.7033,73.7283,43623.0
2017-06-26 15:55:00,88.42,88.47,88.4,88.41,84458.0,73.7283,73.77,73.7116,73.72,84458.0
2017-06-27 09:30:00,88.55,88.58,88.38,88.38,15546.0,73.8367,73.8617,73.6949,73.6949,15546.0
2017-06-27 09:35:00,88.34,88.39,88.15,88.19,11613.0,73.6616,73.7033,73.5032,73.5365,11613.0
2017-06-27 09:40:00,88.15,88.27,88.12,88.27,14360.0,73.5032,73.6032,73.4781,73.6032,14360.0
2017-06-27 09:45:00,88.25,88.25,88.12,88.17,12325.0,73.5865,73.5865,73.4781,73.5198,12325.0
2017-06-27 09:50:00,88.19,88.25,88.18,88.21,11394.0,73.5365,73.5865,73.5282,73.5532,11394.0
2017-06-27 09:55:00,88.2,88.2,88.1,88.13,11642.0,73.5449,73.5449,73.4615,73.4865,11642.0
2017-06-27 10:00:00,88.12,88.14,88.06,88.11,10980.0,73.4781,73.4948,73.4281,73.4698,10980.0
2017-06-27 10:05:00,88.12,88.13,88.03,88.06,16719.0,73.4781,73.4865,73.4031,73.4281,16719.0
2017-06-27 10:10:00,88.07,88.26,88.07,88.25,13974.0,73.4365,73.5949,73.4365,73.5865,13974.0
2017-06-27 10:15:00,88.24,88.24,88.17,88.21,13322.0,73.5782,73.5782,73.5198,73.5532,13322.0
2017-06-27 10:20:00,88.22,88.26,88.21,88.26,12591.0,73.5615,73.5949,73.5532,73.5949,12591.0
2017-06-27 10:25:00,88.26,88.28,88.14,88.14,16895.0,73.5949,73.6116,73.4948,73.4948,16895.0
2017-06-27 10:30:00,88.16,88.17,88.14,88.16,11771.0,73.5115,73.5198,73.4948,73.5115,11771.0
2017-06-27 10:35:00,88.17,88.25,88.15,88.25,10831.0,73.5198,73.5865,73.5032,73.5865,10831.0
2017-06-27 10:40:00,88.25,88.36,88.25,88.33,18451.0,73.5865,73.6783,73.5865,73.6533,18451.0
2017-06-27 10:45:00,88.32,88.36,88.31,88.32,10428.0,73.6449,73.6783,73.6366,73.6449,10428.0
2017-06-27 10:50:00,88.32,88.33,88.27,88.31,20267.0,73.6449,73.6533,73.6032,73.6366,20267.0
2017-06-27 10:55:00,88.31,88.41,88.29,88.4,12013.0,73.6366,73.72,73.6199,73.7116,12013.0
2017-06-27 11:00:00,88.39,88.41,88.37,88.39,10144.0,73.7033,73.72,73.6866,73.7033,10144.0
2017-06-27 11:05:00,88.39,88.56,88.38,88.54,16606.0,73.7033,73.845,73.6949,73.8284,16606.0
2017-06-27 11:10:00,88.55,88.55,88.41,88.47,13800.0,73.8367,73.8367,73.72,73.77,13800.0
2017-06-27 11:15:00,88.47,88.49,88.42,88.48,14776.0,73.77,73.7867,73.7283,73.7783,14776.0
2017-06-27 11:20:00,88.49,88.63,88.47,88.54,24355.0,73.7867,73.9034,73.77,73.8284,24355.0
2017-06-27 11:25:00,88.51,88.58,88.5,88.58,10640.0,73.8033,73.8617,73.795,73.8617,10640.0
2017-06-27 11:30:00,88.59,88.64,88.58,88.64,11263.0,73.87,73.9117,73.8617,73.9117,11263.0
2017-06-27 11:35:00,88.65,88.68,88.6,88.66,11831.0,73.9201,73.9451,73.8784,73.9284,11831.0
2017-06-27 11:40:00,88.66,88.69,88.64,88.64,8618.0,73.9284,73.9534,73.9117,73.9117,8618.0
2017-06-27 11:45:00,88.63,88.68,88.61,88.64,5932.0,73.9034,73.9451,73.8867,73.9117,5932.0
2017-06-27 11:50:00,88.63,88.65,88.55,88.56,18492.0,73.9034,73.9201,73.8367,73.845,18492.0
2017-06-27 11:55:00,88.55,88.58,88.52,88.52,7555.0,73.8367,73.8617,73.8117,73.8117,7555.0
2017-06-27 12:00:00,88.52,88.53,88.48,88.52,9613.0,73.8117,73.82,73.7783,73.8117,9613.0
2017-06-27 12:05:00,88.52,88.55,88.51,88.55,5356.0,73.8117,73.8367,73.8033,73.8367,5356.0
2017-06-27 12:10:00,88.54,88.59,88.52,88.57,5449.0,73.8284,73.87,73.8117,73.8534,5449.0
2017-06-27 12:15:00,88.57,88.61,88.56,88.58,5381.0,73.8534,73.8867,73.845,73.8617,5381.0
2017-06-27 12:20:00,88.57,88.58,88.53,88.54,5937.0,73.8534,73.8617,73.82,73.8284,5937.0
2017-06-27 12:25:00,88.54,88.55,88.45,88.45,6079.0,73.8284,73.8367,73.7533,73.7533,6079.0
2017-06-27 12:30:00,88.48,88.51,88.44,88.51,8273.0,73.7783,73.8033,73.745,73.8033,8273.0
2017-06-27 12:35:00,88.52,88.52,88.46,88.46,5709.0,73.8117,73.8117,73.7616,73.7616,5709.0
2017-06-27 12:40:00,88.45,88.46,88.42,88.42,6501.0,73.7533,73.7616,73.7283,73.7283,6501.0
2017-06-27 12:45:00,88.4,88.42,88.38,88.39,6381.0,73.7116,73.7283,73.6949,73.7033,6381.0
2017-06-27 12:50:00,88.38,88.43,88.38,88.42,5763.0,73.6949,73.7366,73.6949,73.7283,5763.0
2017-06-27 12:55:00,88.45,88.45,88.41,88.42,4532.0,73.7533,73.7533,73.72,73.7283,4532.0
2017-06-27 13:00:00,88.44,88.45,88.4,88.45,15979.0,73.745,73.7533,73.7116,73.7533,15979.0
2017-06-27 13:05:00,88.45,88.45,88.37,88.38,15637.0,73.7533,73.7533,73.6866,73.6949,15637.0
2017-06-27 13:10:00,88.38,88.38,88.33,88.37,8784.0,73.6949,73.6949,73.6533,73.6866,8784.0
2017-06-27 13:15:00,88.36,88.39,88.32,88.38,9550.0,73.6783,73.7033,73.6449,73.6949,9550.0
2017-06-27 13:20:00,88.38,88.4,88.35,88.38,7972.0,73.6949,73.7116,73.6699,73.6949,7972.0
2017-06-27 13:25:00,88.38,88.4,88.36,88.36,6589.0,73.6949,73.7116,73.6783,73.6783,6589.0
2017-06-27 13:30:00,88.36,88.37,88.31,88.34,10915.0,73.6783,73.6866,73.6366,73.6616,10915.0
2017-06-27 13:35:00,88.34,88.35,88.2,88.23,13607.0,73.6616,73.6699,73.5449,73.5699,13607.0
2017-06-27 13:40:00,88.21,88.29,88.2,88.28,9988.0,73.5532,73.6199,73.5449,73.6116,9988.0
2017-06-27 13:45:00,88.27,88.3,88.21,88.3,9398.0,73.6032,73.6282,73.5532,73.6282,9398.0
2017-06-27 13:50:00,88.29,88.34,88.29,88.34,9991.0,73.6199,73.6616,73.6199,73.6616,9991.0
2017-06-27 13:55:00,88.34,88.36,88.3,88.31,8607.0,73.6616,73.6783,73.6282,73.6366,8607.0
2017-06-27 14:00:00,88.31,88.31,88.26,88.28,12223.0,73.6366,73.6366,73.5949,73.6116,12223.0
2017-06-27 14:05:00,88.29,88.31,88.23,88.26,13468.0,73.6199,73.6366,73.5699,73.5949,13468.0
2017-06-27 14:10:00,88.27,88.35,88.26,88.35,9118.0,73.6032,73.6699,73.5949,73.6699,9118.0
2017-06-27 14:15:00,88.35,88.46,88.33,88.42,9705.0,73.6699,73.7616,73.6533,73.7283,9705.0
2017-06-27 14:20:00,88.41,88.41,88.36,88.39,10208.0,73.72,73.72,73.6783,73.7033,10208.0
2017-06-27 14:25:00,88.38,88.44,88.37,88.42,12110.0,73.6949,73.745,73.6866,73.7283,12110.0
2017-06-27 14:30:00,88.41,88.41,88.36,88.39,8166.0,73.72,73.72,73.6783,73.7033,8166.0
2017-06-27 14:35:00,88.41,88.42,88.38,88.4,6465.0,73.72,73.7283,73.6949,73.7116,6465.0
2017-06-27 14:40:00,88.39,88.39,88.35,88.36,7094.0,73.7033,73.7033,73.6699,73.6783,7094.0
2017-06-27 14:45:00,88.37,88.38,88.35,88.37,5861.0,73.6866,73.6949,73.6699,73.6866,5861.0
2017-06-27 14:50:00,88.37,88.4,88.36,88.39,8682.0,73.6866,73.7116,73.6783,73.7033,8682.0
2017-06-27 14:55:00,88.39,88.4,88.33,88.33,10712.0,73.7033,73.7116,73.6533,73.6533,10712.0
2017-06-27 15:00:00,88.33,88.37,88.33,88.34,10223.0,73.6533,73.6866,73.6533,73.6616,10223.0
2017-06-27 15:05:00,88.33,88.33,88.27,88.32,16477.0,73.6533,73.6533,73.6032,73.6449,16477.0
2017-06-27 15:10:00,88.32,88.35,88.31,88.34,8755.0,73.6449,73.6699,73.6366,73.6616,8755.0
2017-06-27 15:15:00,88.36,88.36,88.3,88.31,16878.0,73.6783,73.6783,73.6282,73.6366,16878.0
2017-06-27 15:20:00,88.33,88.34,88.3,88.31,9799.0,73.6533,73.6616,73.6282,73.6366,9799.0
2017-06-27 15:25:00,88.31,88.34,88.29,88.33,21341.0,73.6366,73.6616,73.6199,73.6533,21341.0
2017-06-27 15:30:00,88.33,88.33,88.29,88.32,21932.0,73.6533,73.6533,73.6199,73.6449,21932.0
2017-06-27 15:35:00,88.31,88.41,88.31,88.4,26727.0,73.6366,73.72,73.6366,73.7116,26727.0
2017-06-27 15:40:00,88.4,88.4,88.28,88.29,34980.0,73.7116,73.7116,73.6116,73.6199,34980.0
2017-06-27 15:45:00,88.28,88.32,88.25,88.31,60516.0,73.6116,73.6449,73.5865,73.6366,60516.0
2017-06-27 15:50:00,88.31,88.31,88.23,88.23,76143.0,73.6366,73.6366,73.5699,73.5699,76143.0
2017-06-27 15:55:00,88.22,88.23,88.17,88.21,88670.0,73.5615,73.5699,73.5198,73.5532,88670.0
2017-06-28 09:30:00,88.59,88.9,88.59,88.8,34461.0,73.87,74.1285,73.87,74.0452,34461.0
2017-06-28 09:35:00,88.78,88.8,88.65,88.73,12801.0,74.0285,74.0452,73.9201,73.9868,12801.0
2017-06-28 09:40:00,88.7,88.81,88.65,88.76,9792.0,73.9618,74.0535,73.9201,74.0118,9792.0
2017-06-28 09:45:00,88.76,88.82,88.68,88.75,11797.0,74.0118,74.0618,73.9451,74.0035,11797.0
2017-06-28 09:50:00,88.74,88.81,88.71,88.75,7338.0,73.9951,74.0535,73.9701,74.0035,7338.0
2017-06-28 09:55:00,88.77,88.84,88.74,88.83,6370.0,74.0201,74.0785,73.9951,74.0702,6370.0
2017-06-28 10:00:00,88.82,88.83,88.73,88.8,12625.0,74.0618,74.0702,73.9868,74.0452,12625.0
2017-06-28 10:05:00,88.8,88.95,88.78,88.9,37645.0,74.0452,74.1702,74.0285,74.1285,37645.0
2017-06-28 10:10:00,88.89,88.92,88.87,88.91,4415.0,74.1202,74.1452,74.1035,74.1369,4415.0
2017-06-28 10:15:00,88.93,88.95,88.88,88.91,6445.0,74.1536,74.1702,74.1119,74.1369,6445.0
2017-06-28 10:20:00,88.93,88.96,88.9,88.9,3906.0,74.1536,74.1786,74.1285,74.1285,3906.0
2017-06-28 10:25:00,88.91,88.91,88.74,88.77,5868.0,74.1369,74.1369,73.9951,74.0201,5868.0
2017-06-28 10:30:00,88.78,88.79,88.72,88.76,7472.0,74.0285,74.0368,73.9784,74.0118,7472.0
2017-06-28 10:35:00,88.76,88.78,88.66,88.66,6536.0,74.0118,74.0285,73.9284,73.9284,6536.0
2017-06-28 10:40:00,88.67,88.71,88.65,88.71,8140.0,73.9368,73.9701,73.9201,73.9701,8140.0
2017-06-28 10:45:00,88.7,88.73,88.67,88.68,6133.0,73.9618,73.9868,73.9368,73.9451,6133.0
2017-06-28 10:50:00,88.67,88.69,88.6,88.6,7050.0,73.9368,73.9534,73.8784,73.8784,7050.0
2017-06-28 10:55:00,88.6,88.6,88.45,88.47,12912.0,73.8784,73.8784,73.7533,73.77,12912.0
2017-06-28 11:00:00,88.47,88.61,88.47,88.61,8858.0,73.77,73.8867,73.77,73.8867,8858.0
2017-06-28 11:05:00,88.6,88.62,88.58,88.6,8158.0,73.8784,73.8951,73.8617,73.8784,8158.0
2017-06-28 11:10:00,88.6,88.6,88.51,88.56,16036.0,73.8784,73.8784,73.8033,73.845,16036.0
2017-06-28 11:15:00,88.56,88.58,88.51,88.58,7764.0,73.845,73.8617,73.8033,73.8617,7764.0
2017-06-28 11:20:00,88.59,88.59,88.55,88.56,11861.0,73.87,73.87,73.8367,73.845,11861.0
2017-06-28 11:25:00,88.57,88.59,88.53,88.59,12630.0,73.8534,73.87,73.82,73.87,12630.0
2017-06-28 11:30:00,88.6,88.6,88.57,88.57,10502.0,73.8784,73.8784,73.8534,73.8534,10502.0
2017-06-28 11:35:00,88.61,88.69,88.6,88.69,33886.0,73.8867,73.9534,73.8784,73.9534,33886.0
2017-06-28 11:40:00,88.69,88.7,88.63,88.63,25923.0,73.9534,73.9618,73.9034,73.9034,25923.0
2017-06-28 11:45:00,88.63,88.64,88.59,88.59,7624.0,73.9034,73.9117,73.87,73.87,7624.0
2017-06-28 11:50:00,88.6,88.7,88.6,88.65,11196.0,73.8784,73.9618,73.8784,73.9201,11196.0
2017-06-28 11:55:00,88.65,88.68,88.64,88.67,10149.0,73.9201,73.9451,73.9117,73.9368,10149.0
2017-06-28 12:00:00,88.67,88.72,88.67,88.7,11232.0,73.9368,73.9784,73.9368,73.9618,11232.0
2017-06-28 12:05:00,88.7,88.72,88.63,88.63,7521.0,73.9618,73.9784,73.9034,73.9034,7521.0
2017-06-28 12:10:00,88.64,88.66,88.62,88.64,7156.0,73.9117,73.9284,73.8951,73.9117,7156.0
2017-06-28 12:15:00,88.63,88.71,88.62,88.71,5778.0,73.9034,73.9701,73.8951,73.9701,5778.0
2017-06-28 12:20:00,88.71,88.73,88.67,88.67,5186.0,73.9701,73.9868,73.9368,73.9368,5186.0
2017-06-28 12:25:00,88.67,88.67,88.6,88.63,9358.0,73.9368,73.9368,73.8784,73.9034,9358.0
2017-06-28 12:30:00,88.63,88.69,88.62,88.69,4937.0,73.9034,73.9534,73.8951,73.9534,4937.0
2017-06-28 12:35:00,88.68,88.7,88.66,88.7,6839.0,73.9451,73.9618,73.9284,73.9618,6839.0
2017-06-28 12:40:00,88.7,88.7,88.64,88.65,8407.0,73.9618,73.9618,73.9117,73.9201,8407.0
2017-06-28 12:45:00,88.65,88.65,88.62,88.63,9207.0,73.9201,73.9201,73.8951,73.9034,9207.0
2017-06-28 12:50:00,88.63,88.67,88.63,88.67,6543.0,73.9034,73.9368,73.9034,73.9368,6543.0
2017-06-28 12:55:00,88.67,88.69,88.66,88.69,4775.0,73.9368,73.9534,73.9284,73.9534,4775.0
2017-06-28 13:00:00,88.68,88.7,88.66,88.68,4402.0,73.9451,73.9618,73.9284,73.9451,4402.0
2017-06-28 13:05:00,88.69,88.7,88.67,88.67,2350.0,73.9534,73.9618,73.9368,73.9368,2350.0
2017-06-28 13:10:00,88.67,88.7,88.67,88.69,5013.0,73.9368,73.9618,73.9368,73.9534,5013.0
2017-06-28 13:15:00,88.7,88.76,88.69,88.76,5988.0,73.9618,74.0118,73.9534,74.0118,5988.0
2017-06-28 13:20:00,88.74,88.75,88.71,88.71,4917.0,73.9951,74.0035,73.9701,73.9701,4917.0
2017-06-28 13:25:00,88.72,88.72,88.7,88.72,4934.0,73.9784,73.9784,73.9618,73.9784,4934.0
2017-06-28 13:30:00,88.72,88.73,88.69,88.69,5679.0,73.9784,73.9868,73.9534,73.9534,5679.0
2017-06-28 13:35:00,88.69,88.72,88.68,88.71,5025.0,73.9534,73.9784,73.9451,73.9701,5025.0
2017-06-28 13:40:00,88.71,88.72,88.67,88.67,5789.0,73.9701,73.9784,73.9368,73.9368,5789.0
2017-06-28 13:45:00,88.68,88.69,88.62,88.69,6116.0,73.9451,73.9534,73.8951,73.9534,6116.0
2017-06-28 13:50:00,88.69,88.69,88.63,88.66,6112.0,73.9534,73.9534,73.9034,73.9284,6112.0
2017-06-28 13:55:00,88.67,88.68,88.62,88.62,4471.0,73.9368,73.9451,73.8951,73.8951,4471.0
2017-06-28 14:00:00,88.61,88.62,88.57,88.58,7066.0,73.8867,73.8951,73.8534,73.8617,7066.0
2017-06-28 14:05:00,88.58,88.62,88.58,88.61,12799.0,73.8617,73.8951,73.8617,73.8867,12799.0
2017-06-28 14:10:00,88.62,88.62,88.51,88.52,10927.0,73.8951,73.8951,73.8033,73.8117,10927.0
2017-06-28 14:15:00,88.51,88.54,88.51,88.51,14167.0,73.8033,73.8284,73.8033,73.8033,14167.0
2017-06-28 14:20:00,88.5,88.53,88.49,88.5,9837.0,73.795,73.82,73.7867,73.795,9837.0
2017-06-28 14:25:00,88.5,88.5,88.45,88.47,10686.0,73.795,73.795,73.7533,73.77,10686.0
2017-06-28 14:30:00,88.47,88.48,88.43,88.47,7874.0,73.77,73.7783,73.7366,73.77,7874.0
2017-06-28 14:35:00,88.46,88.48,88.44,88.45,11517.0,73.7616,73.7783,73.745,73.7533,11517.0
2017-06-28 14:40:00,88.45,88.49,88.45,88.48,10055.0,73.7533,73.7867,73.7533,73.7783,10055.0
2017-06-28 14:45:00,88.47,88.5,88.46,88.49,13280.0,73.77,73.795,73.7616,73.7867,13280.0
2017-06-28 14:50:00,88.49,88.49,88.38,88.4,14909.0,73.7867,73.7867,73.6949,73.7116,14909.0
2017-06-28 14:55:00,88.39,88.44,88.37,88.44,17045.0,73.7033,73.745,73.6866,73.745,17045.0
2017-06-28 15:00:00,88.44,88.48,88.44,88.47,18321.0,73.745,73.7783,73.745,73.77,18321.0
2017-06-28 15:05:00,88.48,88.52,88.47,88.48,24499.0,73.7783,73.8117,73.77,73.7783,24499.0
2017-06-28 15:10:00,88.48,88.49,88.46,88.48,17528.0,73.7783,73.7867,73.7616,73.7783,17528.0
2017-06-28 15:15:00,88.48,88.57,88.47,88.57,13861.0,73.7783,73.8534,73.77,73.8534,13861.0
2017-06-28 15:20:00,88.58,88.63,88.58,88.63,10180.0,73.8617,73.9034,73.8617,73.9034,10180.0
2017-06-28 15:25:00,88.62,88.71,88.62,88.69,18471.0,73.8951,73.9701,73.8951,73.9534,18471.0
2017-06-28 15:30:00,88.68,88.7,88.63,88.64,24681.0,73.9451,73.9618,73.9034,73.9117,24681.0
2017-06-28 15:35:00,88.64,88.65,88.62,88.63,16322.0,73.9117,73.9201,73.8951,73.9034,16322.0
2017-06-28 15:40:00,88.62,88.62,88.56,88.59,32008.0,73.8951,73.8951,73.845,73.87,32008.0
2017-06-28 15:45:00,88.58,88.6,88.56,88.59,31186.0,73.8617,73.8784,73.845,73.87,31186.0
2017-06-28 15:50:00,88.59,88.62,88.57,88.61,46125.0,73.87,73.8951,73.8534,73.8867,46125.0
2017-06-28 15:55:00,88.6,88.66,88.56,88.58,89791.0,73.8784,73.9284,73.845,73.8617,89791.0
2017-06-29 09:30:00,89.23,89.23,88.8,88.93,24283.0,74.4037,74.4037,74.0452,74.1536,24283.0
2017-06-29 09:35:00,88.85,88.95,88.81,88.86,12809.0,74.0868,74.1702,74.0535,74.0952,12809.0
2017-06-29 09:40:00,88.82,88.87,88.66,88.7,7537.0,74.0618,74.1035,73.9284,73.9618,7537.0
2017-06-29 09:45:00,88.68,88.69,88.62,88.65,11176.0,73.9451,73.9534,73.8951,73.9201,11176.0
2017-06-29 09:50:00,88.66,88.67,88.49,88.49,17417.0,73.9284,73.9368,73.7867,73.7867,17417.0
2017-06-29 09:55:00,88.49,88.5,88.43,88.48,16258.0,73.7867,73.795,73.7366,73.7783,16258.0
2017-06-29 10:00:00,88.47,88.47,88.17,88.17,22115.0,73.77,73.77,73.5198,73.5198,22115.0
2017-06-29 10:05:00,88.16,88.23,88.12,88.17,25652.0,73.5115,73.5699,73.4781,73.5198,25652.0
2017-06-29 10:10:00,88.17,88.17,88.04,88.16,21793.0,73.5198,73.5198,73.4114,73.5115,21793.0
2017-06-29 10:15:00,88.17,88.33,88.1,88.33,22520.0,73.5198,73.6533,73.4615,73.6533,22520.0
2017-06-29 10:20:00,88.33,88.38,88.27,88.31,16966.0,73.6533,73.6949,73.6032,73.6366,16966.0
2017-06-29 10:25:00,88.31,88.48,88.3,88.43,16161.0,73.6366,73.7783,73.6282,73.7366,16161.0
2017-06-29 10:30:00,88.43,88.46,88.38,88.41,20554.0,73.7366,73.7616,73.6949,73.72,20554.0
2017-06-29 10:35:00,88.42,88.5,88.39,88.48,17277.0,73.7283,73.795,73.7033,73.7783,17277.0
2017-06-29 10:40:00,88.48,88.51,88.42,88.47,13894.0,73.7783,73.8033,73.7283,73.77,13894.0
2017-06-29 10:45:00,88.47,88.61,88.45,88.59,17527.0,73.77,73.8867,73.7533,73.87,17527.0
2017-06-29 10:50:00,88.59,88.6,88.55,88.57,18935.0,73.87,73.8784,73.8367,73.8534,18935.0
2017-06-29 10:55:00,88.58,88.61,88.55,88.57,17820.0,73.8617,73.8867,73.8367,73.8534,17820.0
2017-06-29 11:00:00,88.56,88.57,88.47,88.51,10079.0,73.845,73.8534,73.77,73.8033,10079.0
2017-06-29 11:05:00,88.49,88.51,88.44,88.45,10941.0,73.7867,73.8033,73.745,73.7533,10941.0
2017-06-29 11:10:00,88.44,88.44,88.31,88.31,15426.0,73.745,73.745,73.6366,73.6366,15426.0
2017-06-29 11:15:00,88.3,88.32,88.22,88.28,12783.0,73.6282,73.6449,73.5615,73.6116,12783.0
2017-06-29 11:20:00,88.27,88.38,88.27,88.37,14223.0,73.6032,73.6949,73.6032,73.6866,14223.0
2017-06-29 11:25:00,88.38,88.38,88.26,88.29,8074.0,73.6949,73.6949,73.5949,73.6199,8074.0
2017-06-29 11:30:00,88.3,88.3,88.11,88.18,18334.0,73.6282,73.6282,73.4698,73.5282,18334.0
2017-06-29 11:35:00,88.2,88.3,88.2,88.25,12813.0,73.5449,73.6282,73.5449,73.5865,12813.0
2017-06-29 11:40:00,88.24,88.28,88.17,88.24,14739.0,73.5782,73.6116,73.5198,73.5782,14739.0
2017-06-29 11:45:00,88.25,88.29,88.21,88.22,8032.0,73.5865,73.6199,73.5532,73.5615,8032.0
2017-06-29 11:50:00,88.21,88.21,88.09,88.09,10362.0,73.5532,73.5532,73.4531,73.4531,10362.0
2017-06-29 11:55:00,88.08,88.13,88.0,88.04,13996.0,73.4448,73.4865,73.3781,73.4114,13996.0
2017-06-29 12:00:00,88.04,88.08,87.95,88.04,12819.0,73.4114,73.4448,73.3364,73.4114,12819.0
2017-06-29 12:05:00,88.03,88.12,88.03,88.07,9120.0,73.4031,73.4781,73.4031,73.4365,9120.0
2017-06-29 12:10:00,88.06,88.12,88.05,88.05,6390.0,73.4281,73.4781,73.4198,73.4198,6390.0
2017-06-29 12:15:00,88.06,88.07,88.01,88.02,12776.0,73.4281,73.4365,73.3864,73.3948,12776.0
2017-06-29 12:20:00,88.04,88.11,88.03,88.11,14992.0,73.4114,73.4698,73.4031,73.4698,14992.0
2017-06-29 12:25:00,88.12,88.12,88.06,88.07,15057.0,73.4781,73.4781,73.4281,73.4365,15057.0
2017-06-29 12:30:00,88.08,88.15,88.08,88.11,13927.0,73.4448,73.5032,73.4448,73.4698,13927.0
2017-06-29 12:35:00,88.12,88.21,88.12,88.18,14753.0,73.4781,73.5532,73.4781,73.5282,14753.0
2017-06-29 12:40:00,88.18,88.18,88.11,88.15,12395.0,73.5282,73.5282,73.4698,73.5032,12395.0
2017-06-29 12:45:00,88.14,88.16,88.08,88.09,14791.0,73.4948,73.5115,73.4448,73.4531,14791.0
2017-06-29 12:50:00,88.08,88.1,88.05,88.06,11815.0,73.4448,73.4615,73.4198,73.4281,11815.0
2017-06-29 12:55:00,88.06,88.07,88.02,88.03,12009.0,73.4281,73.4365,73.3948,73.4031,12009.0
2017-06-29 13:00:00,88.03,88.15,88.01,88.1,8796.0,73.4031,73.5032,73.3864,73.4615,8796.0
2017-06-29 13:05:00,88.09,88.09,88.0,88.02,10672.0,73.4531,73.4531,73.3781,73.3948,10672.0
2017-06-29 13:10:00,88.02,88.03,87.92,87.96,14855.0,73.3948,73.4031,73.3114,73.3447,14855.0
2017-06-29 13:15:00,87.96,87.97,87.91,87.92,13053.0,73.3447,73.3531,73.303,73.3114,13053.0
2017-06-29 13:20:00,87.91,87.91,87.84,87.87,15199.0,73.303,73.303,73.2447,73.2697,15199.0
2017-06-29 13:25:00,87.86,87.89,87.8,87.87,11932.0,73.2613,73.2864,73.2113,73.2697,11932.0
2017-06-29 13:30:00,87.87,88.09,87.87,88.09,22539.0,73.2697,73.4531,73.2697,73.4531,22539.0
2017-06-29 13:35:00,88.06,88.09,88.02,88.08,9117.0,73.4281,73.4531,73.3948,73.4448,9117.0
2017-06-29 13:40:00,88.08,88.16,88.08,88.13,10718.0,73.4448,73.5115,73.4448,73.4865,10718.0
2017-06-29 13:45:00,88.14,88.26,88.12,88.25,19379.0,73.4948,73.5949,73.4781,73.5865,19379.0
2017-06-29 13:50:00,88.26,88.29,88.22,88.25,12977.0,73.5949,73.6199,73.5615,73.5865,12977.0
2017-06-29 13:55:00,88.23,88.26,88.21,88.23,10906.0,73.5699,73.5949,73.5532,73.5699,10906.0
2017-06-29 14:00:00,88.2,88.21,88.15,88.19,16207.0,73.5449,73.5532,73.5032,73.5365,16207.0
2017-06-29 14:05:00,88.17,88.25,88.17,88.18,11951.0,73.5198,73.5865,73.5198,73.5282,11951.0
2017-06-29 14:10:00,88.18,88.22,88.17,88.22,7579.0,73.5282,73.5615,73.5198,73.5615,7579.0
2017-06-29 14:15:00,88.23,88.24,88.18,88.2,12690.0,73.5699,73.5782,73.5282,73.5449,12690.0
2017-06-29 14:20:00,88.2,88.21,88.17,88.19,6145.0,73.5449,73.5532,73.5198,73.5365,6145.0
2017-06-29 14:25:00,88.2,88.29,88.2,88.29,10602.0,73.5449,73.6199,73.5449,73.6199,10602.0
2017-06-29 14:30:00,88.29,88.3,88.23,88.24,9346.0,73.6199,73.6282,73.5699,73.5782,9346.0
2017-06-29 14:35:00,88.25,88.32,88.23,88.32,8442.0,73.5865,73.6449,73.5699,73.6449,8442.0
2017-06-29 14:40:00,88.31,88.44,88.3,88.41,24918.0,73.6366,73.745,73.6282,73.72,24918.0
2017-06-29 14:45:00,88.41,88.43,88.39,88.41,9710.0,73.72,73.7366,73.7033,73.72,9710.0
2017-06-29 14:50:00,88.41,88.44,88.4,88.44,9772.0,73.72,73.745,73.7116,73.745,9772.0
2017-06-29 14:55:00,88.44,88.44,88.39,88.42,12945.0,73.745,73.745,73.7033,73.7283,12945.0
2017-06-29 15:00:00,88.42,88.43,88.35,88.36,17456.0,73.7283,73.7366,73.6699,73.6783,17456.0
2017-06-29 15:05:00,88.37,88.38,88.34,88.36,11191.0,73.6866,73.6949,73.6616,73.6783,11191.0
2017-06-29 15:10:00,88.35,88.35,88.28,88.28,11841.0,73.6699,73.6699,73.6116,73.6116,11841.0
2017-06-29 15:15:00,88.28,88.34,88.28,88.34,14068.0,73.6116,73.6616,73.6116,73.6616,14068.0
2017-06-29 15:20:00,88.34,88.36,88.32,88.34,11960.0,73.6616,73.6783,73.6449,73.6616,11960.0
2017-06-29 15:25:00,88.34,88.34,88.2,88.2,16482.0,73.6616,73.6616,73.5449,73.5449,16482.0
2017-06-29 15:30:00,88.21,88.3,88.21,88.29,15741.0,73.5532,73.6282,73.5532,73.6199,15741.0
2017-06-29 15:35:00,88.3,88.31,88.21,88.27,23734.0,73.6282,73.6366,73.5532,73.6032,23734.0
2017-06-29 15:40:00,88.27,88.28,88.11,88.15,31435.0,73.6032,73.6116,73.4698,73.5032,31435.0
2017-06-29 15:45:00,88.15,88.15,88.08,88.08,35887.0,73.5032,73.5032,73.4448,73.4448,35887.0
2017-06-29 15:50:00,88.08,88.15,88.07,88.13,46860.0,73.4448,73.5032,73.4365,73.4865,46860.0
2017-06-29 15:55:00,88.13,88.17,88.11,88.14,73534.0,73.4865,73.5198,73.4698,73.4948,73534.0
2017-06-30 09:30:00,88.44,88.6,88.36,88.52,20894.0,73.745,73.8784,73.6783,73.8117,20894.0
2017-06-30 09:35:00,88.57,88.62,88.31,88.31,17900.0,73.8534,73.8951,73.6366,73.6366,17900.0
2017-06-30 09:40:00,88.29,88.37,88.27,88.28,8012.0,73.6199,73.6866,73.6032,73.6116,8012.0
2017-06-30 09:45:00,88.28,88.41,88.27,88.39,9710.0,73.6116,73.72,73.6032,73.7033,9710.0
2017-06-30 09:50:00,88.37,88.5,88.36,88.41,16410.0,73.6866,73.795,73.6783,73.72,16410.0
2017-06-30 09:55:00,88.44,88.51,88.36,88.36,31041.0,73.745,73.8033,73.6783,73.6783,31041.0
2017-06-30 10:00:00,88.4,88.4,88.31,88.36,20521.0,73.7116,73.7116,73.6366,73.6783,20521.0
2017-06-30 10:05:00,88.33,88.34,88.27,88.28,13295.0,73.6533,73.6616,73.6032,73.6116,13295.0
2017-06-30 10:10:00,88.28,88.32,88.23,88.31,10174.0,73.6116,73.6449,73.5699,73.6366,10174.0
2017-06-30 10:15:00,88.32,88.42,88.31,88.38,14720.0,73.6449,73.7283,73.6366,73.6949,14720.0
2017-06-30 10:20:00,88.4,88.41,88.33,88.36,10836.0,73.7116,73.72,73.6533,73.6783,10836.0
2017-06-30 10:25:00,88.37,88.38,88.26,88.3,7533.0,73.6866,73.6949,73.5949,73.6282,7533.0
2017-06-30 10:30:00,88.31,88.32,88.26,88.3,11399.0,73.6366,73.6449,73.5949,73.6282,11399.0
2017-06-30 10:35:00,88.3,88.33,88.29,88.29,8747.0,73.6282,73.6533,73.6199,73.6199,8747.0
2017-06-30 10:40:00,88.29,88.34,88.28,88.32,12295.0,73.6199,73.6616,73.6116,73.6449,12295.0
2017-06-30 10:45:00,88.33,88.33,88.23,88.24,10568.0,73.6533,73.6533,73.5699,73.5782,10568.0
2017-06-30 10:50:00,88.23,88.24,88.16,88.19,9846.0,73.5699,73.5782,73.5115,73.5365,9846.0
2017-06-30 10:55:00,88.19,88.26,88.12,88.25,9405.0,73.5365,73.5949,73.4781,73.5865,9405.0
2017-06-30 11:00:00,88.25,88.32,88.24,88.32,9929.0,73.5865,73.6449,73.5782,73.6449,9929.0
2017-06-30 11:05:00,88.32,88.32,88.25,88.27,6727.0,73.6449,73.6449,73.5865,73.6032,6727.0
2017-06-30 11:10:00,88.27,88.27,88.22,88.23,12110.0,73.6032,73.6032,73.5615,73.5699,12110.0
2017-06-30 11:15:00,88.22,88.26,88.22,88.26,5148.0,73.5615,73.5949,73.5615,73.5949,5148.0
2017-06-30 11:20:00,88.27,88.31,88.27,88.3,4090.0,73.6032,73.6366,73.6032,73.6282,4090.0
2017-06-30 11:25:00,88.3,88.3,88.23,88.24,10176.0,73.6282,73.6282,73.5699,73.5782,10176.0
2017-06-30 11:30:00,88.24,88.24,88.21,88.23,8555.0,73.5782,73.5782,73.5532,73.5699,8555.0
2017-06-30 11:35:00,88.24,88.26,88.23,88.25,4851.0,73.5782,73.5949,73.5699,73.5865,4851.0
2017-06-30 11:40:00,88.25,88.28,88.23,88.28,8557.0,73.5865,73.6116,73.5699,73.6116,8557.0
2017-06-30 11:45:00,88.3,88.3,88.27,88.28,6400.0,73.6282,73.6282,73.6032,73.6116,6400.0
2017-06-30 11:50:00,88.29,88.32,88.28,88.32,9594.0,73.6199,73.6449,73.6116,73.6449,9594.0
2017-06-30 11:55:00,88.32,88.36,88.32,88.35,5752.0,73.6449,73.6783,73.6449,73.6699,5752.0
2017-06-30 12:00:00,88.35,88.36,88.33,88.34,7885.0,73.6699,73.6783,73.6533,73.6616,7885.0
2017-06-30 12:05:00,88.34,88.36,88.33,88.36,11848.0,73.6616,73.6783,73.6533,73.6783,11848.0
2017-06-30 12:10:00,88.36,88.43,88.35,88.43,11073.0,73.6783,73.7366,73.6699,73.7366,11073.0
2017-06-30 12:15:00,88.41,88.43,88.41,88.42,7515.0,73.72,73.7366,73.72,73.7283,7515.0
2017-06-30 12:20:00,88.42,88.42,88.36,88.36,7123.0,73.7283,73.7283,73.6783,73.6783,7123.0
2017-06-30 12:25:00,88.36,88.37,88.34,88.36,10647.0,73.6783,73.6866,73.6616,73.6783,10647.0
2017-06-30 12:30:00,88.36,88.36,88.31,88.32,15545.0,73.6783,73.6783,73.6366,73.6449,15545.0
2017-06-30 12:35:00,88.33,88.36,88.32,88.33,20941.0,73.6533,73.6783,73.6449,73.6533,20941.0
2017-06-30 12:40:00,88.33,88.38,88.32,88.36,6867.0,73.6533,73.6949,73.6449,73.6783,6867.0
2017-06-30 12:45:00,88.37,88.38,88.34,88.35,4236.0,73.6866,73.6949,73.6616,73.6699,4236.0
2017-06-30 12:50:00,88.36,88.37,88.3,88.3,7087.0,73.6783,73.6866,73.6282,73.6282,7087.0
2017-06-30 12:55:00,88.29,88.33,88.26,88.33,5878.0,73.6199,73.6533,73.5949,73.6533,5878.0
2017-06-30 13:00:00,88.33,88.37,88.33,88.37,9434.0,73.6533,73.6866,73.6533,73.6866,9434.0
2017-06-30 13:05:00,88.38,88.44,88.37,88.43,5565.0,73.6949,73.745,73.6866,73.7366,5565.0
2017-06-30 13:10:00,88.44,88.46,88.42,88.43,5490.0,73.745,73.7616,73.7283,73.7366,5490.0
2017-06-30 13:15:00,88.44,88.44,88.39,88.42,3440.0,73.745,73.745,73.7033,73.7283,3440.0
2017-06-30 13:20:00,88.43,88.44,88.4,88.41,6103.0,73.7366,73.745,73.7116,73.72,6103.0
2017-06-30 13:25:00,88.4,88.44,88.4,88.44,4529.0,73.7116,73.745,73.7116,73.745,4529.0
2017-06-30 13:30:00,88.43,88.45,88.42,88.42,7003.0,73.7366,73.7533,73.7283,73.7283,7003.0
2017-06-30 13:35:00,88.42,88.43,88.41,88.42,4357.0,73.7283,73.7366,73.72,73.7283,4357.0
2017-06-30 13:40:00,88.41,88.45,88.41,88.44,4817.0,73.72,73.7533,73.72,73.745,4817.0
2017-06-30 13:45:00,88.46,88.52,88.46,88.51,3464.0,73.7616,73.8117,73.7616,73.8033,3464.0
2017-06-30 13:50:00,88.5,88.51,88.47,88.49,5077.0,73.795,73.8033,73.77,73.7867,5077.0
2017-06-30 13:55:00,88.49,88.52,88.45,88.46,5967.0,73.7867,73.8117,73.7533,73.7616,5967.0
2017-06-30 14:00:00,88.45,88.45,88.43,88.43,4234.0,73.7533,73.7533,73.7366,73.7366,4234.0
2017-06-30 14:05:00,88.44,88.49,88.42,88.49,4380.0,73.745,73.7867,73.7283,73.7867,4380.0
2017-06-30 14:10:00,88.47,88.5,88.46,88.5,5302.0,73.77,73.795,73.7616,73.795,5302.0
2017-06-30 14:15:00,88.49,88.49,88.44,88.45,4610.0,73.7867,73.7867,73.745,73.7533,4610.0
2017-06-30 14:20:00,88.46,88.46,88.44,88.44,3501.0,73.7616,73.7616,73.745,73.745,3501.0
2017-06-30 14:25:00,88.45,88.45,88.41,88.41,6240.0,73.7533,73.7533,73.72,73.72,6240.0
2017-06-30 14:30:00,88.42,88.49,88.42,88.46,7798.0,73.7283,73.7867,73.7283,73.7616,7798.0
2017-06-30 14:35:00,88.47,88.53,88.47,88.49,6586.0,73.77,73.82,73.77,73.7867,6586.0
2017-06-30 14:40:00,88.49,88.54,88.49,88.53,10357.0,73.7867,73.8284,73.7867,73.82,10357.0
2017-06-30 14:45:00,88.51,88.58,88.51,88.55,6843.0,73.8033,73.8617,73.8033,73.8367,6843.0
2017-06-30 14:50:00,88.55,88.59,88.53,88.58,4703.0,73.8367,73.87,73.82,73.8617,4703.0
2017-06-30 14:55:00,88.58,88.62,88.58,88.6,7136.0,73.8617,73.8951,73.8617,73.8784,7136.0
2017-06-30 15:00:00,88.6,88.63,88.58,88.63,9830.0,73.8784,73.9034,73.8617,73.9034,9830.0
2017-06-30 15:05:00,88.62,88.63,88.58,88.59,10946.0,73.8951,73.9034,73.8617,73.87,10946.0
2017-06-30 15:10:00,88.59,88.6,88.49,88.49,17732.0,73.87,73.8784,73.7867,73.7867,17732.0
2017-06-30 15:15:00,88.5,88.52,88.47,88.52,12920.0,73.795,73.8117,73.77,73.8117,12920.0
2017-06-30 15:20:00,88.52,88.55,88.5,88.54,14926.0,73.8117,73.8367,73.795,73.8284,14926.0
2017-06-30 15:25:00,88.55,88.56,88.52,88.55,22010.0,73.8367,73.845,73.8117,73.8367,22010.0
2017-06-30 15:30:00,88.55,88.63,88.54,88.63,18928.0,73.8367,73.9034,73.8284,73.9034,18928.0
2017-06-30 15:35:00,88.63,88.66,88.61,88.62,11257.0,73.9034,73.9284,73.8867,73.8951,11257.0
2017-06-30 15:40:00,88.62,88.7,88.6,88.68,19218.0,73.8951,73.9618,73.8784,73.9451,19218.0
2017-06-30 15:45:00,88.68,88.79,88.68,88.79,29459.0,73.9451,74.0368,73.9451,74.0368,29459.0
2017-06-30 15:50:00,88.79,88.79,88.59,88.59,45573.0,74.0368,74.0368,73.87,73.87,45573.0
2017-06-30 15:55:00,88.6,88.62,88.44,88.45,100198.0,73.8784,73.8951,73.745,73.7533,100198.0
2017-07-03 09:30:00,88.85,89.16,88.73,89.04,28737.0,74.0868,74.3453,73.9868,74.2453,28737.0
2017-07-03 09:35:00,89.0,89.03,88.93,88.96,7300.0,74.2119,74.2369,74.1536,74.1786,7300.0
2017-07-03 09:40:00,88.95,88.95,88.84,88.9,13298.0,74.1702,74.1702,74.0785,74.1285,13298.0
2017-07-03 09:45:00,88.91,89.03,88.89,89.0,11336.0,74.1369,74.2369,74.1202,74.2119,11336.0
2017-07-03 09:50:00,88.99,89.17,88.97,89.16,11746.0,74.2036,74.3537,74.1869,74.3453,11746.0
2017-07-03 09:55:00,89.16,89.22,89.15,89.22,9440.0,74.3453,74.3954,74.337,74.3954,9440.0
2017-07-03 10:00:00,89.22,89.33,89.18,89.28,19846.0,74.3954,74.4871,74.362,74.4454,19846.0
2017-07-03 10:05:00,89.26,89.35,89.25,89.33,20056.0,74.4287,74.5038,74.4204,74.4871,20056.0
2017-07-03 10:10:00,89.33,89.51,89.3,89.48,16989.0,74.4871,74.6372,74.4621,74.6122,16989.0
2017-07-03 10:15:00,89.5,89.51,89.43,89.49,20826.0,74.6288,74.6372,74.5705,74.6205,20826.0
2017-07-03 10:20:00,89.49,89.49,89.44,89.45,12970.0,74.6205,74.6205,74.5788,74.5872,12970.0
2017-07-03 10:25:00,89.44,89.45,89.23,89.29,21818.0,74.5788,74.5872,74.4037,74.4537,21818.0
2017-07-03 10:30:00,89.3,89.37,89.3,89.34,11783.0,74.4621,74.5204,74.4621,74.4954,11783.0
2017-07-03 10:35:00,89.34,89.43,89.34,89.42,10222.0,74.4954,74.5705,74.4954,74.5621,10222.0
2017-07-03 10:40:00,89.41,89.47,89.38,89.45,21626.0,74.5538,74.6038,74.5288,74.5872,21626.0
2017-07-03 10:45:00,89.46,89.59,89.46,89.58,10862.0,74.5955,74.7039,74.5955,74.6956,10862.0
2017-07-03 10:50:00,89.59,89.62,89.55,89.61,15224.0,74.7039,74.7289,74.6705,74.7206,15224.0
2017-07-03 10:55:00,89.62,89.69,89.59,89.65,19295.0,74.7289,74.7873,74.7039,74.7539,19295.0
2017-07-03 11:00:00,89.63,89.73,89.61,89.72,16201.0,74.7372,74.8206,74.7206,74.8123,16201.0
2017-07-03 11:05:00,89.7,89.86,89.68,89.75,17275.0,74.7956,74.929,74.7789,74.8373,17275.0
2017-07-03 11:10:00,89.74,89.74,89.63,89.67,24894.0,74.829,74.829,74.7372,74.7706,24894.0
2017-07-03 11:15:00,89.67,89.75,89.66,89.68,11734.0,74.7706,74.8373,74.7623,74.7789,11734.0
2017-07-03 11:20:00,89.69,89.7,89.61,89.61,11329.0,74.7873,74.7956,74.7206,74.7206,11329.0
2017-07-03 11:25:00,89.62,89.7,89.61,89.67,10706.0,74.7289,74.7956,74.7206,74.7706,10706.0
2017-07-03 11:30:00,89.66,89.67,89.61,89.66,8880.0,74.7623,74.7706,74.7206,74.7623,8880.0
2017-07-03 11:35:00,89.66,89.68,89.63,89.63,7527.0,74.7623,74.7789,74.7372,74.7372,7527.0
2017-07-03 11:40:00,89.62,89.64,89.6,89.61,7144.0,74.7289,74.7456,74.7122,74.7206,7144.0
2017-07-03 11:45:00,89.61,89.64,89.58,89.64,11635.0,74.7206,74.7456,74.6956,74.7456,11635.0
2017-07-03 11:50:00,89.64,89.66,89.58,89.59,8523.0,74.7456,74.7623,74.6956,74.7039,8523.0
2017-07-03 11:55:00,89.59,89.59,89.47,89.48,10442.0,74.7039,74.7039,74.6038,74.6122,10442.0
2017-07-03 12:00:00,89.47,89.48,89.36,89.36,8937.0,74.6038,74.6122,74.5121,74.5121,8937.0
2017-07-03 12:05:00,89.36,89.36,89.22,89.23,12985.0,74.5121,74.5121,74.3954,74.4037,12985.0
2017-07-03 12:10:00,89.24,89.25,89.14,89.14,12734.0,74.412,74.4204,74.3287,74.3287,12734.0
2017-07-03 12:15:00,89.14,89.15,89.09,89.11,10516.0,74.3287,74.337,74.287,74.3036,10516.0
2017-07-03 12:20:00,89.12,89.14,89.09,89.09,18310.0,74.312,74.3287,74.287,74.287,18310.0
2017-07-03 12:25:00,89.09,89.14,89.07,89.09,12056.0,74.287,74.3287,74.2703,74.287,12056.0
2017-07-03 12:30:00,89.09,89.1,88.94,88.94,20203.0,74.287,74.2953,74.1619,74.1619,20203.0
2017-07-03 12:35:00,88.94,89.03,88.92,88.96,23446.0,74.1619,74.2369,74.1452,74.1786,23446.0
2017-07-03 12:40:00,88.96,88.97,88.89,88.89,22250.0,74.1786,74.1869,74.1202,74.1202,22250.0
2017-07-03 12:45:00,88.89,88.91,88.84,88.9,33445.0,74.1202,74.1369,74.0785,74.1285,33445.0
2017-07-03 12:50:00,88.89,88.91,88.81,88.81,29705.0,74.1202,74.1369,74.0535,74.0535,29705.0
2017-07-03 12:55:00,88.81,88.82,88.63,88.63,65266.0,74.0535,74.0618,73.9034,73.9034,65266.0
2017-07-05 09:30:00,88.81,88.89,88.64,88.72,21031.0,74.0535,74.1202,73.9117,73.9784,21031.0
2017-07-05 09:35:00,88.76,88.76,88.27,88.33,21752.0,74.0118,74.0118,73.6032,73.6533,21752.0
2017-07-05 09:40:00,88.31,88.67,88.31,88.67,7326.0,73.6366,73.9368,73.6366,73.9368,7326.0
2017-07-05 09:45:00,88.7,88.72,88.64,88.69,14449.0,73.9618,73.9784,73.9117,73.9534,14449.0
2017-07-05 09:50:00,88.64,88.66,88.56,88.64,6661.0,73.9117,73.9284,73.845,73.9117,6661.0
2017-07-05 09:55:00,88.64,88.76,88.64,88.76,7171.0,73.9117,74.0118,73.9117,74.0118,7171.0
2017-07-05 10:00:00,88.76,88.79,88.73,88.74,15230.0,74.0118,74.0368,73.9868,73.9951,15230.0
2017-07-05 10:05:00,88.73,88.86,88.71,88.76,15096.0,73.9868,74.0952,73.9701,74.0118,15096.0
2017-07-05 10:10:00,88.74,88.74,88.57,88.57,13536.0,73.9951,73.9951,73.8534,73.8534,13536.0
2017-07-05 10:15:00,88.57,88.62,88.57,88.61,14010.0,73.8534,73.8951,73.8534,73.8867,14010.0
2017-07-05 10:20:00,88.61,88.65,88.57,88.6,7720.0,73.8867,73.9201,73.8534,73.8784,7720.0
2017-07-05 10:25:00,88.6,88.62,88.52,88.55,15312.0,73.8784,73.8951,73.8117,73.8367,15312.0
2017-07-05 10:30:00,88.56,88.57,88.5,88.57,9786.0,73.845,73.8534,73.795,73.8534,9786.0
2017-07-05 10:35:00,88.57,88.61,88.53,88.55,7084.0,73.8534,73.8867,73.82,73.8367,7084.0
2017-07-05 10:40:00,88.57,88.64,88.56,88.64,6856.0,73.8534,73.9117,73.845,73.9117,6856.0
2017-07-05 10:45:00,88.62,88.62,88.5,88.55,9394.0,73.8951,73.8951,73.795,73.8367,9394.0
2017-07-05 10:50:00,88.55,88.73,88.54,88.72,13723.0,73.8367,73.9868,73.8284,73.9784,13723.0
2017-07-05 10:55:00,88.7,88.79,88.7,88.79,7540.0,73.9618,74.0368,73.9618,74.0368,7540.0
2017-07-05 11:00:00,88.79,88.87,88.79,88.82,16367.0,74.0368,74.1035,74.0368,74.0618,16367.0
2017-07-05 11:05:00,88.81,88.89,88.78,88.87,8794.0,74.0535,74.1202,74.0285,74.1035,8794.0
2017-07-05 11:10:00,88.87,88.9,88.83,88.89,9567.0,74.1035,74.1285,74.0702,74.1202,9567.0
2017-07-05 11:15:00,88.89,88.9,88.86,88.9,8794.0,74.1202,74.1285,74.0952,74.1285,8794.0
2017-07-05 11:20:00,88.9,88.9,88.77,88.84,13743.0,74.1285,74.1285,74.0201,74.0785,13743.0
2017-07-05 11:25:00,88.85,88.88,88.81,88.85,7959.0,74.0868,74.1119,74.0535,74.0868,7959.0
2017-07-05 11:30:00,88.84,88.86,88.82,88.82,7515.0,74.0785,74.0952,74.0618,74.0618,7515.0
2017-07-05 11:35:00,88.81,88.87,88.8,88.83,6220.0,74.0535,74.1035,74.0452,74.0702,6220.0
2017-07-05 11:40:00,88.85,88.9,88.82,88.84,9754.0,74.0868,74.1285,74.0618,74.0785,9754.0
2017-07-05 11:45:00,88.84,88.87,88.81,88.85,13197.0,74.0785,74.1035,74.0535,74.0868,13197.0
2017-07-05 11:50:00,88.85,88.85,88.76,88.82,9145.0,74.0868,74.0868,74.0118,74.0618,9145.0
2017-07-05 11:55:00,88.81,88.84,88.79,88.83,5897.0,74.0535,74.0785,74.0368,74.0702,5897.0
2017-07-05 12:00:00,88.83,88.83,88.75,88.78,8853.0,74.0702,74.0702,74.0035,74.0285,8853.0
2017-07-05 12:05:00,88.78,88.79,88.75,88.77,4596.0,74.0285,74.0368,74.0035,74.0201,4596.0
2017-07-05 12:10:00,88.79,88.81,88.79,88.8,4566.0,74.0368,74.0535,74.0368,74.0452,4566.0
2017-07-05 12:15:00,88.79,88.81,88.76,88.79,5850.0,74.0368,74.0535,74.0118,74.0368,5850.0
2017-07-05 12:20:00,88.79,88.84,88.79,88.84,4586.0,74.0368,74.0785,74.0368,74.0785,4586.0
2017-07-05 12:25:00,88.84,88.86,88.83,88.86,2900.0,74.0785,74.0952,74.0702,74.0952,2900.0
2017-07-05 12:30:00,88.85,88.89,88.85,88.88,4493.0,74.0868,74.1202,74.0868,74.1119,4493.0
2017-07-05 12:35:00,88.88,88.92,88.86,88.89,4585.0,74.1119,74.1452,74.0952,74.1202,4585.0
2017-07-05 12:40:00,88.9,88.92,88.87,88.91,2715.0,74.1285,74.1452,74.1035,74.1369,2715.0
2017-07-05 12:45:00,88.92,88.93,88.87,88.91,7315.0,74.1452,74.1536,74.1035,74.1369,7315.0
2017-07-05 12:50:00,88.92,88.92,88.89,88.9,2989.0,74.1452,74.1452,74.1202,74.1285,2989.0
2017-07-05 12:55:00,88.87,88.88,88.85,88.85,3739.0,74.1035,74.1119,74.0868,74.0868,3739.0
2017-07-05 13:00:00,88.86,88.92,88.86,88.89,5916.0,74.0952,74.1452,74.0952,74.1202,5916.0
2017-07-05 13:05:00,88.88,88.9,88.87,88.88,7883.0,74.1119,74.1285,74.1035,74.1119,7883.0
2017-07-05 13:10:00,88.87,88.9,88.84,88.84,5146.0,74.1035,74.1285,74.0785,74.0785,5146.0
2017-07-05 13:15:00,88.83,88.85,88.82,88.84,5438.0,74.0702,74.0868,74.0618,74.0785,5438.0
2017-07-05 13:20:00,88.85,88.87,88.84,88.85,5253.0,74.0868,74.1035,74.0785,74.0868,5253.0
2017-07-05 13:25:00,88.86,88.9,88.86,88.87,3741.0,74.0952,74.1285,74.0952,74.1035,3741.0
2017-07-05 13:30:00,88.87,88.89,88.85,88.89,6885.0,74.1035,74.1202,74.0868,74.1202,6885.0
2017-07-05 13:35:00,88.89,88.89,88.87,88.87,2612.0,74.1202,74.1202,74.1035,74.1035,2612.0
2017-07-05 13:40:00,88.86,88.86,88.82,88.83,4535.0,74.0952,74.0952,74.0618,74.0702,4535.0
2017-07-05 13:45:00,88.83,88.84,88.8,88.83,4679.0,74.0702,74.0785,74.0452,74.0702,4679.0
2017-07-05 13:50:00,88.83,88.89,88.83,88.87,13071.0,74.0702,74.1202,74.0702,74.1035,13071.0
2017-07-05 13:55:00,88.86,88.88,88.85,88.85,8013.0,74.0952,74.1119,74.0868,74.0868,8013.0
2017-07-05 14:00:00,88.86,88.89,88.84,88.86,8516.0,74.0952,74.1202,74.0785,74.0952,8516.0
2017-07-05 14:05:00,88.86,88.9,88.83,88.84,11425.0,74.0952,74.1285,74.0702,74.0785,11425.0
2017-07-05 14:10:00,88.85,88.87,88.82,88.86,6769.0,74.0868,74.1035,74.0618,74.0952,6769.0
2017-07-05 14:15:00,88.87,88.89,88.84,88.89,3361.0,74.1035,74.1202,74.0785,74.1202,3361.0
2017-07-05 14:20:00,88.89,88.91,88.88,88.9,4990.0,74.1202,74.1369,74.1119,74.1285,4990.0
2017-07-05 14:25:00,88.9,88.91,88.84,88.9,8495.0,74.1285,74.1369,74.0785,74.1285,8495.0
2017-07-05 14:30:00,88.9,88.94,88.87,88.87,4075.0,74.1285,74.1619,74.1035,74.1035,4075.0
2017-07-05 14:35:00,88.89,88.92,88.88,88.89,5406.0,74.1202,74.1452,74.1119,74.1202,5406.0
2017-07-05 14:40:00,88.9,88.92,88.89,88.89,2778.0,74.1285,74.1452,74.1202,74.1202,2778.0
2017-07-05 14:45:00,88.9,88.92,88.85,88.85,5720.0,74.1285,74.1452,74.0868,74.0868,5720.0
2017-07-05 14:50:00,88.86,88.89,88.85,88.85,4347.0,74.0952,74.1202,74.0868,74.0868,4347.0
2017-07-05 14:55:00,88.85,88.85,88.74,88.76,7769.0,74.0868,74.0868,73.9951,74.0118,7769.0
2017-07-05 15:00:00,88.77,88.77,88.68,88.7,7294.0,74.0201,74.0201,73.9451,73.9618,7294.0
2017-07-05 15:05:00,88.7,88.73,88.7,88.71,5873.0,73.9618,73.9868,73.9618,73.9701,5873.0
2017-07-05 15:10:00,88.7,88.71,88.68,88.7,9016.0,73.9618,73.9701,73.9451,73.9618,9016.0
2017-07-05 15:15:00,88.7,88.73,88.69,88.72,12229.0,73.9618,73.9868,73.9534,73.9784,12229.0
2017-07-05 15:20:00,88.72,88.76,88.71,88.74,7031.0,73.9784,74.0118,73.9701,73.9951,7031.0
2017-07-05 15:25:00,88.75,88.8,88.75,88.77,6447.0,74.0035,74.0452,74.0035,74.0201,6447.0
2017-07-05 15:30:00,88.77,88.81,88.75,88.81,14484.0,74.0201,74.0535,74.0035,74.0535,14484.0
2017-07-05 15:35:00,88.81,88.84,88.81,88.83,9805.0,74.0535,74.0785,74.0535,74.0702,9805.0
2017-07-05 15:40:00,88.84,88.91,88.84,88.89,11406.0,74.0785,74.1369,74.0785,74.1202,11406.0
2017-07-05 15:45:00,88.9,88.91,88.87,88.88,28039.0,74.1285,74.1369,74.1035,74.1119,28039.0
2017-07-05 15:50:00,88.88,88.9,88.81,88.81,24676.0,74.1119,74.1285,74.0535,74.0535,24676.0
2017-07-05 15:55:00,88.82,88.85,88.77,88.8,67663.0,74.0618,74.0868,74.0201,74.0452,67663.0
2017-07-06 09:30:00,88.93,89.0,88.79,88.79,26833.0,74.1536,74.2119,74.0368,74.0368,26833.0
2017-07-06 09:35:00,88.86,88.86,88.66,88.67,3597.0,74.0952,74.0952,73.9284,73.9368,3597.0
2017-07-06 09:40:00,88.7,88.74,88.67,88.72,2600.0,73.9618,73.9951,73.9368,73.9784,2600.0
2017-07-06 09:45:00,88.69,88.7,88.54,88.56,4536.0,73.9534,73.9618,73.8284,73.845,4536.0
2017-07-06 09:50:00,88.55,88.66,88.53,88.58,7416.0,73.8367,73.9284,73.82,73.8617,7416.0
2017-07-06 09:55:00,88.6,88.7,88.56,88.62,28075.0,73.8784,73.9618,73.845,73.8951,28075.0
2017-07-06 10:00:00,88.61,88.67,88.56,88.65,8631.0,73.8867,73.9368,73.845,73.9201,8631.0
2017-07-06 10:05:00,88.67,88.79,88.65,88.78,9387.0,73.9368,74.0368,73.9201,74.0285,9387.0
2017-07-06 10:10:00,88.81,88.96,88.81,88.93,12084.0,74.0535,74.1786,74.0535,74.1536,12084.0
2017-07-06 10:15:00,88.89,89.02,88.81,89.02,5160.0,74.1202,74.2286,74.0535,74.2286,5160.0
2017-07-06 10:20:00,89.01,89.07,88.96,88.96,10010.0,74.2203,74.2703,74.1786,74.1786,10010.0
2017-07-06 10:25:00,89.02,89.08,88.99,89.02,11879.0,74.2286,74.2786,74.2036,74.2286,11879.0
2017-07-06 10:30:00,89.02,89.04,88.95,88.99,4501.0,74.2286,74.2453,74.1702,74.2036,4501.0
2017-07-06 10:35:00,89.0,89.09,88.98,89.09,6470.0,74.2119,74.287,74.1952,74.287,6470.0
2017-07-06 10:40:00,89.08,89.1,89.03,89.06,8131.0,74.2786,74.2953,74.2369,74.262,8131.0
2017-07-06 10:45:00,89.06,89.15,89.06,89.14,10839.0,74.262,74.337,74.262,74.3287,10839.0
2017-07-06 10:50:00,89.14,89.18,89.07,89.08,6123.0,74.3287,74.362,74.2703,74.2786,6123.0
2017-07-06 10:55:00,89.08,89.16,89.08,89.08,5474.0,74.2786,74.3453,74.2786,74.2786,5474.0
2017-07-06 11:00:00,89.11,89.16,89.05,89.16,7314.0,74.3036,74.3453,74.2536,74.3453,7314.0
2017-07-06 11:05:00,89.16,89.19,89.12,89.12,3340.0,74.3453,74.3704,74.312,74.312,3340.0
2017-07-06 11:10:00,89.09,89.11,89.03,89.1,3732.0,74.287,74.3036,74.2369,74.2953,3732.0
2017-07-06 11:15:00,89.11,89.16,89.05,89.16,4571.0,74.3036,74.3453,74.2536,74.3453,4571.0
2017-07-06 11:20:00,89.16,89.2,89.15,89.15,6899.0,74.3453,74.3787,74.337,74.337,6899.0
2017-07-06 11:25:00,89.15,89.16,89.09,89.11,5222.0,74.337,74.3453,74.287,74.3036,5222.0
2017-07-06 11:30:00,89.1,89.1,89.05,89.09,4000.0,74.2953,74.2953,74.2536,74.287,4000.0
2017-07-06 11:35:00,89.1,89.17,89.1,89.17,5089.0,74.2953,74.3537,74.2953,74.3537,5089.0
2017-07-06 11:40:00,89.17,89.24,89.15,89.2,8177.0,74.3537,74.412,74.337,74.3787,8177.0
2017-07-06 11:45:00,89.19,89.24,89.16,89.19,8918.0,74.3704,74.412,74.3453,74.3704,8918.0
2017-07-06 11:50:00,89.19,89.21,89.16,89.21,7588.0,74.3704,74.387,74.3453,74.387,7588.0
2017-07-06 11:55:00,89.18,89.24,89.18,89.24,4310.0,74.362,74.412,74.362,74.412,4310.0
2017-07-06 12:00:00,89.23,89.27,89.2,89.22,9314.0,74.4037,74.4371,74.3787,74.3954,9314.0
2017-07-06 12:05:00,89.22,89.24,89.22,89.22,4736.0,74.3954,74.412,74.3954,74.3954,4736.0
2017-07-06 12:10:00,89.21,89.22,89.17,89.2,4405.0,74.387,74.3954,74.3537,74.3787,4405.0
2017-07-06 12:15:00,89.2,89.21,89.11,89.11,9375.0,74.3787,74.387,74.3036,74.3036,9375.0
2017-07-06 12:20:00,89.1,89.14,89.07,89.14,6868.0,74.2953,74.3287,74.2703,74.3287,6868.0
2017-07-06 12:25:00,89.15,89.17,89.11,89.12,9080.0,74.337,74.3537,74.3036,74.312,9080.0
2017-07-06 12:30:00,89.1,89.18,89.1,89.14,7800.0,74.2953,74.362,74.2953,74.3287,7800.0
2017-07-06 12:35:00,89.17,89.18,89.14,89.16,5233.0,74.3537,74.362,74.3287,74.3453,5233.0
2017-07-06 12:40:00,89.16,89.21,89.15,89.2,6159.0,74.3453,74.387,74.337,74.3787,6159.0
2017-07-06 12:45:00,89.19,89.2,89.15,89.18,4106.0,74.3704,74.3787,74.337,74.362,4106.0
2017-07-06 12:50:00,89.18,89.21,89.18,89.18,6785.0,74.362,74.387,74.362,74.362,6785.0
2017-07-06 12:55:00,89.18,89.2,89.16,89.2,3533.0,74.362,74.3787,74.3453,74.3787,3533.0
2017-07-06 13:00:00,89.19,89.24,89.18,89.24,4007.0,74.3704,74.412,74.362,74.412,4007.0
2017-07-06 13:05:00,89.23,89.26,89.18,89.2,4543.0,74.4037,74.4287,74.362,74.3787,4543.0
2017-07-06 13:10:00,89.19,89.22,89.17,89.18,5066.0,74.3704,74.3954,74.3537,74.362,5066.0
2017-07-06 13:15:00,89.19,89.25,89.18,89.24,3950.0,74.3704,74.4204,74.362,74.412,3950.0
2017-07-06 13:20:00,89.25,89.26,89.21,89.22,4600.0,74.4204,74.4287,74.387,74.3954,4600.0
2017-07-06 13:25:00,89.22,89.23,89.2,89.2,2300.0,74.3954,74.4037,74.3787,74.3787,2300.0
2017-07-06 13:30:00,89.22,89.27,89.2,89.26,10808.0,74.3954,74.4371,74.3787,74.4287,10808.0
2017-07-06 13:35:00,89.25,89.28,89.22,89.23,6163.0,74.4204,74.4454,74.3954,74.4037,6163.0
2017-07-06 13:40:00,89.22,89.22,89.08,89.08,9796.0,74.3954,74.3954,74.2786,74.2786,9796.0
2017-07-06 13:45:00,89.09,89.17,89.08,89.16,6223.0,74.287,74.3537,74.2786,74.3453,6223.0
2017-07-06 13:50:00,89.16,89.16,89.12,89.16,6247.0,74.3453,74.3453,74.312,74.3453,6247.0
2017-07-06 13:55:00,89.17,89.18,89.14,89.15,8932.0,74.3537,74.362,74.3287,74.337,8932.0
2017-07-06 14:00:00,89.14,89.18,89.1,89.17,3713.0,74.3287,74.362,74.2953,74.3537,3713.0
2017-07-06 14:05:00,89.16,89.16,89.1,89.16,8825.0,74.3453,74.3453,74.2953,74.3453,8825.0
2017-07-06 14:10:00,89.15,89.15,89.05,89.05,8160.0,74.337,74.337,74.2536,74.2536,8160.0
2017-07-06 14:15:00,89.05,89.07,89.02,89.02,11263.0,74.2536,74.2703,74.2286,74.2286,11263.0
2017-07-06 14:20:00,89.03,89.06,89.03,89.04,13729.0,74.2369,74.262,74.2369,74.2453,13729.0
2017-07-06 14:25:00,89.04,89.09,89.03,89.09,28615.0,74.2453,74.287,74.2369,74.287,28615.0
2017-07-06 14:30:00,89.06,89.08,89.03,89.07,21575.0,74.262,74.2786,74.2369,74.2703,21575.0
2017-07-06 14:35:00,89.06,89.07,89.0,89.04,4740.0,74.262,74.2703,74.2119,74.2453,4740.0
2017-07-06 14:40:00,89.04,89.05,88.97,89.02,7356.0,74.2453,74.2536,74.1869,74.2286,7356.0
2017-07-06 14:45:00,89.02,89.02,88.96,89.0,5250.0,74.2286,74.2286,74.1786,74.2119,5250.0
2017-07-06 14:50:00,88.99,89.03,88.96,89.03,8624.0,74.2036,74.2369,74.1786,74.2369,8624.0
2017-07-06 14:55:00,89.03,89.08,89.0,89.06,13161.0,74.2369,74.2786,74.2119,74.262,13161.0
2017-07-06 15:00:00,89.06,89.07,89.04,89.05,9627.0,74.262,74.2703,74.2453,74.2536,9627.0
2017-07-06 15:05:00,89.06,89.06,89.03,89.05,16555.0,74.262,74.262,74.2369,74.2536,16555.0
2017-07-06 15:10:00,89.05,89.05,89.0,89.02,20392.0,74.2536,74.2536,74.2119,74.2286,20392.0
2017-07-06 15:15:00,89.03,89.05,89.02,89.04,33039.0,74.2369,74.2536,74.2286,74.2453,33039.0
2017-07-06 15:20:00,89.04,89.04,88.9,88.92,17489.0,74.2453,74.2453,74.1285,74.1452,17489.0
2017-07-06 15:25:00,88.93,88.93,88.87,88.87,9714.0,74.1536,74.1536,74.1035,74.1035,9714.0
2017-07-06 15:30:00,88.87,88.88,88.82,88.84,16739.0,74.1035,74.1119,74.0618,74.0785,16739.0
2017-07-06 15:35:00,88.83,88.84,88.78,88.83,14409.0,74.0702,74.0785,74.0285,74.0702,14409.0
2017-07-06 15:40:00,88.83,88.83,88.72,88.73,38008.0,74.0702,74.0702,73.9784,73.9868,38008.0
2017-07-06 15:45:00,88.73,88.83,88.69,88.83,64353.0,73.9868,74.0702,73.9534,74.0702,64353.0
2017-07-06 15:50:00,88.83,88.85,88.8,88.84,42260.0,74.0702,74.0868,74.0452,74.0785,42260.0
2017-07-06 15:55:00,88.83,88.84,88.62,88.73,147133.0,74.0702,74.0785,73.8951,73.9868,147133.0
2017-07-07 09:30:00,88.8,88.8,88.54,88.63,24997.0,74.0452,74.0452,73.8284,73.9034,24997.0
2017-07-07 09:35:00,88.71,88.78,88.61,88.66,5830.0,73.9701,74.0285,73.8867,73.9284,5830.0
2017-07-07 09:40:00,88.61,88.73,88.61,88.71,6788.0,73.8867,73.9868,73.8867,73.9701,6788.0
2017-07-07 09:45:00,88.71,88.74,88.67,88.73,5841.0,73.9701,73.9951,73.9368,73.9868,5841.0
2017-07-07 09:50:00,88.73,88.82,88.73,88.8,8324.0,73.9868,74.0618,73.9868,74.0452,8324.0
2017-07-07 09:55:00,88.8,88.82,88.77,88.82,5090.0,74.0452,74.0618,74.0201,74.0618,5090.0
2017-07-07 10:00:00,88.82,88.82,88.72,88.75,9299.0,74.0618,74.0618,73.9784,74.0035,9299.0
2017-07-07 10:05:00,88.75,88.8,88.74,88.77,6115.0,74.0035,74.0452,73.9951,74.0201,6115.0
2017-07-07 10:10:00,88.77,88.8,88.74,88.79,5583.0,74.0201,74.0452,73.9951,74.0368,5583.0
2017-07-07 10:15:00,88.82,88.82,88.75,88.77,7182.0,74.0618,74.0618,74.0035,74.0201,7182.0
2017-07-07 10:20:00,88.76,88.79,88.74,88.75,5579.0,74.0118,74.0368,73.9951,74.0035,5579.0
2017-07-07 10:25:00,88.76,88.85,88.71,88.85,8833.0,74.0118,74.0868,73.9701,74.0868,8833.0
2017-07-07 10:30:00,88.87,88.88,88.79,88.81,5164.0,74.1035,74.1119,74.0368,74.0535,5164.0
2017-07-07 10:35:00,88.8,88.87,88.76,88.83,11200.0,74.0452,74.1035,74.0118,74.0702,11200.0
2017-07-07 10:40:00,88.82,88.89,88.82,88.88,4619.0,74.0618,74.1202,74.0618,74.1119,4619.0
2017-07-07 10:45:00,88.88,88.92,88.88,88.9,6103.0,74.1119,74.1452,74.1119,74.1285,6103.0
2017-07-07 10:50:00,88.92,88.93,88.83,88.87,5823.0,74.1452,74.1536,74.0702,74.1035,5823.0
2017-07-07 10:55:00,88.84,88.87,88.8,88.85,7286.0,74.0785,74.1035,74.0452,74.0868,7286.0
2017-07-07 11:00:00,88.84,88.87,88.78,88.78,6230.0,74.0785,74.1035,74.0285,74.0285,6230.0
2017-07-07 11:05:00,88.77,88.81,88.74,88.81,6842.0,74.0201,74.0535,73.9951,74.0535,6842.0
2017-07-07 11:10:00,88.83,88.9,88.83,88.86,6554.0,74.0702,74.1285,74.0702,74.0952,6554.0
2017-07-07 11:15:00,88.84,88.88,88.82,88.84,4692.0,74.0785,74.1119,74.0618,74.0785,4692.0
2017-07-07 11:20:00,88.85,88.93,88.85,88.92,10933.0,74.0868,74.1536,74.0868,74.1452,10933.0
2017-07-07 11:25:00,88.92,88.96,88.89,88.94,4429.0,74.1452,74.1786,74.1202,74.1619,4429.0
2017-07-07 11:30:00,88.95,88.95,88.91,88.93,5619.0,74.1702,74.1702,74.1369,74.1536,5619.0
2017-07-07 11:35:00,88.93,88.99,88.93,88.95,6880.0,74.1536,74.2036,74.1536,74.1702,6880.0
2017-07-07 11:40:00,88.95,89.08,88.95,89.05,7461.0,74.1702,74.2786,74.1702,74.2536,7461.0
2017-07-07 11:45:00,89.08,89.09,89.06,89.08,5974.0,74.2786,74.287,74.262,74.2786,5974.0
2017-07-07 11:50:00,89.08,89.08,89.0,89.0,7766.0,74.2786,74.2786,74.2119,74.2119,7766.0
2017-07-07 11:55:00,89.01,89.06,89.01,89.06,5542.0,74.2203,74.262,74.2203,74.262,5542.0
2017-07-07 12:00:00,89.07,89.09,89.05,89.05,3516.0,74.2703,74.287,74.2536,74.2536,3516.0
2017-07-07 12:05:00,89.05,89.07,89.0,89.03,13718.0,74.2536,74.2703,74.2119,74.2369,13718.0
2017-07-07 12:10:00,89.04,89.13,89.04,89.11,8990.0,74.2453,74.3203,74.2453,74.3036,8990.0
2017-07-07 12:15:00,89.12,89.17,89.11,89.17,3486.0,74.312,74.3537,74.3036,74.3537,3486.0
2017-07-07 12:20:00,89.17,89.22,89.16,89.22,5281.0,74.3537,74.3954,74.3453,74.3954,5281.0
2017-07-07 12:25:00,89.23,89.25,89.2,89.21,7817.0,74.4037,74.4204,74.3787,74.387,7817.0
2017-07-07 12:30:00,89.21,89.22,89.17,89.19,4531.0,74.387,74.3954,74.3537,74.3704,4531.0
2017-07-07 12:35:00,89.19,89.22,89.17,89.18,10875.0,74.3704,74.3954,74.3537,74.362,10875.0
2017-07-07 12:40:00,89.18,89.2,89.13,89.15,10713.0,74.362,74.3787,74.3203,74.337,10713.0
2017-07-07 12:45:00,89.15,89.19,89.14,89.16,6343.0,74.337,74.3704,74.3287,74.3453,6343.0
2017-07-07 12:50:00,89.17,89.2,89.17,89.2,4337.0,74.3537,74.3787,74.3537,74.3787,4337.0
2017-07-07 12:55:00,89.2,89.25,89.2,89.25,5911.0,74.3787,74.4204,74.3787,74.4204,5911.0
2017-07-07 13:00:00,89.26,89.29,89.22,89.23,6617.0,74.4287,74.4537,74.3954,74.4037,6617.0
2017-07-07 13:05:00,89.23,89.23,89.17,89.17,5100.0,74.4037,74.4037,74.3537,74.3537,5100.0
2017-07-07 13:10:00,89.17,89.18,89.16,89.17,5436.0,74.3537,74.362,74.3453,74.3537,5436.0
2017-07-07 13:15:00,89.18,89.19,89.15,89.17,6152.0,74.362,74.3704,74.337,74.3537,6152.0
2017-07-07 13:20:00,89.16,89.18,89.14,89.16,2966.0,74.3453,74.362,74.3287,74.3453,2966.0
2017-07-07 13:25:00,89.16,89.17,89.1,89.12,5342.0,74.3453,74.3537,74.2953,74.312,5342.0
2017-07-07 13:30:00,89.13,89.13,89.1,89.11,5038.0,74.3203,74.3203,74.2953,74.3036,5038.0
2017-07-07 13:35:00,89.11,89.14,89.11,89.14,6444.0,74.3036,74.3287,74.3036,74.3287,6444.0
2017-07-07 13:40:00,89.15,89.15,89.1,89.11,4591.0,74.337,74.337,74.2953,74.3036,4591.0
2017-07-07 13:45:00,89.11,89.12,89.1,89.11,2265.0,74.3036,74.312,74.2953,74.3036,2265.0
2017-07-07 13:50:00,89.12,89.21,89.1,89.21,20034.0,74.312,74.387,74.2953,74.387,20034.0
2017-07-07 13:55:00,89.21,89.21,89.15,89.19,13846.0,74.387,74.387,74.337,74.3704,13846.0
2017-07-07 14:00:00,89.18,89.18,89.1,89.1,9030.0,74.362,74.362,74.2953,74.2953,9030.0
2017-07-07 14:05:00,89.09,89.13,89.09,89.11,6759.0,74.287,74.3203,74.287,74.3036,6759.0
2017-07-07 14:10:00,89.12,89.13,89.11,89.11,3350.0,74.312,74.3203,74.3036,74.3036,3350.0
2017-07-07 14:15:00,89.11,89.15,89.11,89.15,10513.0,74.3036,74.337,74.3036,74.337,10513.0
2017-07-07 14:20:00,89.15,89.15,89.06,89.09,18078.0,74.337,74.337,74.262,74.287,18078.0
2017-07-07 14:25:00,89.11,89.12,89.09,89.09,3430.0,74.3036,74.312,74.287,74.287,3430.0
2017-07-07 14:30:00,89.08,89.11,89.07,89.09,11314.0,74.2786,74.3036,74.2703,74.287,11314.0
2017-07-07 14:35:00,89.08,89.08,89.05,89.07,4306.0,74.2786,74.2786,74.2536,74.2703,4306.0
2017-07-07 14:40:00,89.07,89.11,89.06,89.1,6187.0,74.2703,74.3036,74.262,74.2953,6187.0
2017-07-07 14:45:00,89.1,89.12,89.08,89.11,3902.0,74.2953,74.312,74.2786,74.3036,3902.0
2017-07-07 14:50:00,89.12,89.12,89.09,89.11,6856.0,74.312,74.312,74.287,74.3036,6856.0
2017-07-07 14:55:00,89.08,89.12,89.01,89.02,7921.0,74.2786,74.312,74.2203,74.2286,7921.0
2017-07-07 15:00:00,89.02,89.02,88.98,89.0,7577.0,74.2286,74.2286,74.1952,74.2119,7577.0
2017-07-07 15:05:00,88.98,89.02,88.98,89.02,6947.0,74.1952,74.2286,74.1952,74.2286,6947.0
2017-07-07 15:10:00,89.02,89.05,88.99,89.04,14909.0,74.2286,74.2536,74.2036,74.2453,14909.0
2017-07-07 15:15:00,89.04,89.07,89.03,89.05,8905.0,74.2453,74.2703,74.2369,74.2536,8905.0
2017-07-07 15:20:00,89.04,89.04,89.02,89.04,8466.0,74.2453,74.2453,74.2286,74.2453,8466.0
2017-07-07 15:25:00,89.03,89.05,88.99,89.04,9640.0,74.2369,74.2536,74.2036,74.2453,9640.0
2017-07-07 15:30:00,89.04,89.07,89.02,89.06,8412.0,74.2453,74.2703,74.2286,74.262,8412.0
2017-07-07 15:35:00,89.06,89.11,89.06,89.07,15028.0,74.262,74.3036,74.262,74.2703,15028.0
2017-07-07 15:40:00,89.07,89.12,89.07,89.08,19734.0,74.2703,74.312,74.2703,74.2786,19734.0
2017-07-07 15:45:00,89.08,89.15,89.07,89.14,30445.0,74.2786,74.337,74.2703,74.3287,30445.0
2017-07-07 15:50:00,89.14,89.18,89.13,89.16,35286.0,74.3287,74.362,74.3203,74.3453,35286.0
2017-07-07 15:55:00,89.16,89.21,89.15,89.18,83287.0,74.3453,74.387,74.337,74.362,83287.0
2017-07-10 09:30:00,88.75,89.12,88.75,89.09,24759.0,74.0035,74.312,74.0035,74.287,24759.0
2017-07-10 09:35:00,89.04,89.04,88.86,88.94,4812.0,74.2453,74.2453,74.0952,74.1619,4812.0
2017-07-10 09:40:00,88.91,88.94,88.88,88.93,3299.0,74.1369,74.1619,74.1119,74.1536,3299.0
2017-07-10 09:45:00,88.93,89.03,88.92,89.02,6310.0,74.1536,74.2369,74.1452,74.2286,6310.0
2017-07-10 09:50:00,89.04,89.1,89.04,89.06,2525.0,74.2453,74.2953,74.2453,74.262,2525.0
2017-07-10 09:55:00,89.06,89.13,89.06,89.09,10400.0,74.262,74.3203,74.262,74.287,10400.0
2017-07-10 10:00:00,89.06,89.07,89.02,89.06,3196.0,74.262,74.2703,74.2286,74.262,3196.0
2017-07-10 10:05:00,89.04,89.04,88.99,89.04,7138.0,74.2453,74.2453,74.2036,74.2453,7138.0
2017-07-10 10:10:00,89.06,89.1,89.04,89.05,7992.0,74.262,74.2953,74.2453,74.2536,7992.0
2017-07-10 10:15:00,89.04,89.11,89.03,89.03,10088.0,74.2453,74.3036,74.2369,74.2369,10088.0
2017-07-10 10:20:00,89.03,89.07,89.0,89.07,6059.0,74.2369,74.2703,74.2119,74.2703,6059.0
2017-07-10 10:25:00,89.07,89.09,89.04,89.07,4791.0,74.2703,74.287,74.2453,74.2703,4791.0
2017-07-10 10:30:00,89.07,89.08,89.05,89.08,7228.0,74.2703,74.2786,74.2536,74.2786,7228.0
2017-07-10 10:35:00,89.09,89.09,88.98,89.02,12496.0,74.287,74.287,74.1952,74.2286,12496.0
2017-07-10 10:40:00,89.0,89.05,88.99,89.03,9569.0,74.2119,74.2536,74.2036,74.2369,9569.0
2017-07-10 10:45:00,89.03,89.11,89.01,89.11,12000.0,74.2369,74.3036,74.2203,74.3036,12000.0
2017-07-10 10:50:00,89.12,89.18,89.11,89.16,12916.0,74.312,74.362,74.3036,74.3453,12916.0
2017-07-10 10:55:00,89.16,89.18,89.1,89.15,10262.0,74.3453,74.362,74.2953,74.337,10262.0
2017-07-10 11:00:00,89.15,89.16,89.09,89.11,17017.0,74.337,74.3453,74.287,74.3036,17017.0
2017-07-10 11:05:00,89.1,89.18,89.1,89.15,13640.0,74.2953,74.362,74.2953,74.337,13640.0
2017-07-10 11:10:00,89.16,89.17,89.13,89.17,12421.0,74.3453,74.3537,74.3203,74.3537,12421.0
2017-07-10 11:15:00,89.17,89.17,89.11,89.12,7884.0,74.3537,74.3537,74.3036,74.312,7884.0
2017-07-10 11:20:00,89.12,89.15,89.11,89.15,14888.0,74.312,74.337,74.3036,74.337,14888.0
2017-07-10 11:25:00,89.15,89.16,89.05,89.06,9480.0,74.337,74.3453,74.2536,74.262,9480.0
2017-07-10 11:30:00,89.05,89.07,89.04,89.06,9246.0,74.2536,74.2703,74.2453,74.262,9246.0
2017-07-10 11:35:00,89.06,89.08,89.02,89.07,12499.0,74.262,74.2786,74.2286,74.2703,12499.0
2017-07-10 11:40:00,89.07,89.12,89.06,89.11,11210.0,74.2703,74.312,74.262,74.3036,11210.0
2017-07-10 11:45:00,89.12,89.16,89.09,89.09,11938.0,74.312,74.3453,74.287,74.287,11938.0
2017-07-10 11:50:00,89.08,89.09,89.02,89.03,5736.0,74.2786,74.287,74.2286,74.2369,5736.0
2017-07-10 11:55:00,89.03,89.05,89.02,89.05,6524.0,74.2369,74.2536,74.2286,74.2536,6524.0
2017-07-10 12:00:00,89.05,89.06,89.01,89.02,21143.0,74.2536,74.262,74.2203,74.2286,21143.0
2017-07-10 12:05:00,89.01,89.09,89.01,89.08,9606.0,74.2203,74.287,74.2203,74.2786,9606.0
2017-07-10 12:10:00,89.07,89.11,89.07,89.11,6629.0,74.2703,74.3036,74.2703,74.3036,6629.0
2017-07-10 12:15:00,89.11,89.11,89.06,89.08,7485.0,74.3036,74.3036,74.262,74.2786,7485.0
2017-07-10 12:20:00,89.08,89.09,89.05,89.05,5246.0,74.2786,74.287,74.2536,74.2536,5246.0
2017-07-10 12:25:00,89.05,89.07,89.03,89.06,8299.0,74.2536,74.2703,74.2369,74.262,8299.0
2017-07-10 12:30:00,89.06,89.09,89.05,89.08,16744.0,74.262,74.287,74.2536,74.2786,16744.0
2017-07-10 12:35:00,89.07,89.09,89.04,89.05,3935.0,74.2703,74.287,74.2453,74.2536,3935.0
2017-07-10 12:40:00,89.05,89.05,89.02,89.03,6442.0,74.2536,74.2536,74.2286,74.2369,6442.0
2017-07-10 12:45:00,89.02,89.03,88.99,88.99,5073.0,74.2286,74.2369,74.2036,74.2036,5073.0
2017-07-10 12:50:00,88.98,88.99,88.97,88.98,7217.0,74.1952,74.2036,74.1869,74.1952,7217.0
2017-07-10 12:55:00,88.98,89.01,88.98,89.01,5778.0,74.1952,74.2203,74.1952,74.2203,5778.0
2017-07-10 13:00:00,89.01,89.04,88.97,88.98,9807.0,74.2203,74.2453,74.1869,74.1952,9807.0
2017-07-10 13:05:00,88.98,89.0,88.96,88.96,6439.0,74.1952,74.2119,74.1786,74.1786,6439.0
2017-07-10 13:10:00,88.97,88.97,88.92,88.94,7217.0,74.1869,74.1869,74.1452,74.1619,7217.0
2017-07-10 13:15:00,88.93,88.95,88.88,88.89,4564.0,74.1536,74.1702,74.1119,74.1202,4564.0
2017-07-10 13:20:00,88.89,88.9,88.85,88.85,27339.0,74.1202,74.1285,74.0868,74.0868,27339.0
2017-07-10 13:25:00,88.86,88.96,88.86,88.94,26682.0,74.0952,74.1786,74.0952,74.1619,26682.0
2017-07-10 13:30:00,88.95,89.02,88.94,89.02,48163.0,74.1702,74.2286,74.1619,74.2286,48163.0
2017-07-10 13:35:00,89.03,89.04,89.01,89.03,10985.0,74.2369,74.2453,74.2203,74.2369,10985.0
2017-07-10 13:40:00,89.03,89.06,89.0,89.05,10345.0,74.2369,74.262,74.2119,74.2536,10345.0
2017-07-10 13:45:00,89.05,89.05,89.01,89.02,7455.0,74.2536,74.2536,74.2203,74.2286,7455.0
2017-07-10 13:50:00,89.02,89.02,88.99,89.0,5078.0,74.2286,74.2286,74.2036,74.2119,5078.0
2017-07-10 13:55:00,89.0,89.04,88.99,89.02,12475.0,74.2119,74.2453,74.2036,74.2286,12475.0
2017-07-10 14:00:00,89.01,89.01,88.93,88.94,5359.0,74.2203,74.2203,74.1536,74.1619,5359.0
2017-07-10 14:05:00,88.94,88.95,88.91,88.92,8819.0,74.1619,74.1702,74.1369,74.1452,8819.0
2017-07-10 14:10:00,88.92,89.01,88.92,88.98,9862.0,74.1452,74.2203,74.1452,74.1952,9862.0
2017-07-10 14:15:00,88.99,89.0,88.95,88.99,12366.0,74.2036,74.2119,74.1702,74.2036,12366.0
2017-07-10 14:20:00,89.0,89.01,88.98,88.98,7883.0,74.2119,74.2203,74.1952,74.1952,7883.0
2017-07-10 14:25:00,88.97,89.03,88.94,89.03,18599.0,74.1869,74.2369,74.1619,74.2369,18599.0
2017-07-10 14:30:00,89.04,89.04,88.99,89.0,16065.0,74.2453,74.2453,74.2036,74.2119,16065.0
2017-07-10 14:35:00,89.0,89.03,89.0,89.01,11363.0,74.2119,74.2369,74.2119,74.2203,11363.0
2017-07-10 14:40:00,89.01,89.05,88.99,89.0,14132.0,74.2203,74.2536,74.2036,74.2119,14132.0
2017-07-10 14:45:00,89.0,89.04,89.0,89.04,9891.0,74.2119,74.2453,74.2119,74.2453,9891.0
2017-07-10 14:50:00,89.04,89.05,89.04,89.05,4725.0,74.2453,74.2536,74.2453,74.2536,4725.0
2017-07-10 14:55:00,89.05,89.07,89.04,89.07,12334.0,74.2536,74.2703,74.2453,74.2703,12334.0
2017-07-10 15:00:00,89.06,89.07,89.03,89.05,11810.0,74.262,74.2703,74.2369,74.2536,11810.0
2017-07-10 15:05:00,89.04,89.07,89.03,89.04,16743.0,74.2453,74.2703,74.2369,74.2453,16743.0
2017-07-10 15:10:00,89.03,89.04,89.01,89.02,9314.0,74.2369,74.2453,74.2203,74.2286,9314.0
2017-07-10 15:15:00,89.02,89.02,88.97,88.98,28558.0,74.2286,74.2286,74.1869,74.1952,28558.0
2017-07-10 15:20:00,88.97,88.99,88.94,88.98,23896.0,74.1869,74.2036,74.1619,74.1952,23896.0
2017-07-10 15:25:00,88.97,88.98,88.92,88.94,15350.0,74.1869,74.1952,74.1452,74.1619,15350.0
2017-07-10 15:30:00,88.95,89.0,88.93,89.0,43052.0,74.1702,74.2119,74.1536,74.2119,43052.0
2017-07-10 15:35:00,89.0,89.04,88.99,89.03,32335.0,74.2119,74.2453,74.2036,74.2369,32335.0
2017-07-10 15:40:00,89.03,89.04,89.0,89.04,22204.0,74.2369,74.2453,74.2119,74.2453,22204.0
2017-07-10 15:45:00,89.04,89.05,88.96,88.98,46316.0,74.2453,74.2536,74.1786,74.1952,46316.0
2017-07-10 15:50:00,88.98,89.0,88.92,88.93,36811.0,74.1952,74.2119,74.1452,74.1536,36811.0
2017-07-10 15:55:00,88.94,88.95,88.86,88.87,92573.0,74.1619,74.1702,74.0952,74.1035,92573.0
2017-07-11 09:30:00,88.72,88.88,88.69,88.75,22474.0,73.9784,74.1119,73.9534,74.0035,22474.0
2017-07-11 09:35:00,88.75,88.75,88.63,88.63,5645.0,74.0035,74.0035,73.9034,73.9034,5645.0
2017-07-11 09:40:00,88.65,88.75,88.63,88.64,15001.0,73.9201,74.0035,73.9034,73.9117,15001.0
2017-07-11 09:45:00,88.63,88.65,88.51,88.57,12053.0,73.9034,73.9201,73.8033,73.8534,12053.0
2017-07-11 09:50:00,88.57,88.69,88.56,88.63,8357.0,73.8534,73.9534,73.845,73.9034,8357.0
2017-07-11 09:55:00,88.61,88.63,88.58,88.62,3793.0,73.8867,73.9034,73.8617,73.8951,3793.0
2017-07-11 10:00:00,88.6,88.68,88.6,88.68,14868.0,73.8784,73.9451,73.8784,73.9451,14868.0
2017-07-11 10:05:00,88.68,88.68,88.56,88.56,9404.0,73.9451,73.9451,73.845,73.845,9404.0
2017-07-11 10:10:00,88.56,88.6,88.54,88.59,8784.0,73.845,73.8784,73.8284,73.87,8784.0
2017-07-11 10:15:00,88.58,88.68,88.58,88.6,7729.0,73.8617,73.9451,73.8617,73.8784,7729.0
2017-07-11 10:20:00,88.61,88.62,88.55,88.56,15035.0,73.8867,73.8951,73.8367,73.845,15035.0
2017-07-11 10:25:00,88.56,88.56,88.52,88.53,19250.0,73.845,73.845,73.8117,73.82,19250.0
2017-07-11 10:30:00,88.53,88.53,88.4,88.4,23594.0,73.82,73.82,73.7116,73.7116,23594.0
2017-07-11 10:35:00,88.43,88.51,88.41,88.51,27591.0,73.7366,73.8033,73.72,73.8033,27591.0
2017-07-11 10:40:00,88.51,88.51,88.43,88.45,13666.0,73.8033,73.8033,73.7366,73.7533,13666.0
2017-07-11 10:45:00,88.44,88.5,88.44,88.46,6465.0,73.745,73.795,73.745,73.7616,6465.0
2017-07-11 10:50:00,88.46,88.48,88.44,88.45,7973.0,73.7616,73.7783,73.745,73.7533,7973.0
2017-07-11 10:55:00,88.45,88.46,88.43,88.45,9913.0,73.7533,73.7616,73.7366,73.7533,9913.0
2017-07-11 11:00:00,88.43,88.48,88.41,88.47,12312.0,73.7366,73.7783,73.72,73.77,12312.0
2017-07-11 11:05:00,88.46,88.52,88.39,88.4,17832.0,73.7616,73.8117,73.7033,73.7116,17832.0
2017-07-11 11:10:00,88.41,88.42,88.29,88.29,9965.0,73.72,73.7283,73.6199,73.6199,9965.0
2017-07-11 11:15:00,88.28,88.28,88.18,88.23,8726.0,73.6116,73.6116,73.5282,73.5699,8726.0
2017-07-11 11:20:00,88.23,88.24,88.03,88.04,10804.0,73.5699,73.5782,73.4031,73.4114,10804.0
2017-07-11 11:25:00,88.02,88.06,87.85,88.01,19681.0,73.3948,73.4281,73.253,73.3864,19681.0
2017-07-11 11:30:00,88.01,88.15,87.95,88.08,11703.0,73.3864,73.5032,73.3364,73.4448,11703.0
2017-07-11 11:35:00,88.11,88.23,88.07,88.12,6901.0,73.4698,73.5699,73.4365,73.4781,6901.0
2017-07-11 11:40:00,88.12,88.23,88.12,88.21,12837.0,73.4781,73.5699,73.4781,73.5532,12837.0
2017-07-11 11:45:00,88.23,88.23,88.18,88.22,10203.0,73.5699,73.5699,73.5282,73.5615,10203.0
2017-07-11 11:50:00,88.22,88.27,88.22,88.25,8230.0,73.5615,73.6032,73.5615,73.5865,8230.0
2017-07-11 11:55:00,88.24,88.24,88.16,88.16,8056.0,73.5782,73.5782,73.5115,73.5115,8056.0
2017-07-11 12:00:00,88.17,88.19,88.11,88.13,21146.0,73.5198,73.5365,73.4698,73.4865,21146.0
2017-07-11 12:05:00,88.11,88.12,88.03,88.05,12980.0,73.4698,73.4781,73.4031,73.4198,12980.0
2017-07-11 12:10:00,88.05,88.06,88.0,88.06,12616.0,73.4198,73.4281,73.3781,73.4281,12616.0
2017-07-11 12:15:00,88.06,88.07,87.98,87.99,15824.0,73.4281,73.4365,73.3614,73.3697,15824.0
2017-07-11 12:20:00,87.99,88.0,87.92,87.93,9495.0,73.3697,73.3781,73.3114,73.3197,9495.0
2017-07-11 12:25:00,87.93,88.01,87.92,87.99,17564.0,73.3197,73.3864,73.3114,73.3697,17564.0
2017-07-11 12:30:00,88.0,88.03,87.88,87.89,108733.0,73.3781,73.4031,73.278,73.2864,108733.0
2017-07-11 12:35:00,87.89,87.92,87.82,87.82,16751.0,73.2864,73.3114,73.228,73.228,16751.0
2017-07-11 12:40:00,87.82,87.9,87.82,87.89,9966.0,73.228,73.2947,73.228,73.2864,9966.0
2017-07-11 12:45:00,87.89,87.9,87.77,87.85,16040.0,73.2864,73.2947,73.1863,73.253,16040.0
2017-07-11 12:50:00,87.86,87.95,87.86,87.95,8909.0,73.2613,73.3364,73.2613,73.3364,8909.0
2017-07-11 12:55:00,87.95,88.02,87.88,87.88,24246.0,73.3364,73.3948,73.278,73.278,24246.0
2017-07-11 13:00:00,87.88,87.92,87.84,87.88,24295.0,73.278,73.3114,73.2447,73.278,24295.0
2017-07-11 13:05:00,87.89,87.91,87.83,87.86,17421.0,73.2864,73.303,73.2363,73.2613,17421.0
2017-07-11 13:10:00,87.86,87.89,87.84,87.88,19147.0,73.2613,73.2864,73.2447,73.278,19147.0
2017-07-11 13:15:00,87.88,87.89,87.85,87.87,17953.0,73.278,73.2864,73.253,73.2697,17953.0
2017-07-11 13:20:00,87.86,87.94,87.85,87.94,12134.0,73.2613,73.3281,73.253,73.3281,12134.0
2017-07-11 13:25:00,87.95,87.95,87.91,87.94,11627.0,73.3364,73.3364,73.303,73.3281,11627.0
2017-07-11 13:30:00,87.94,87.96,87.87,87.87,17533.0,73.3281,73.3447,73.2697,73.2697,17533.0
2017-07-11 13:35:00,87.88,87.89,87.74,87.8,44718.0,73.278,73.2864,73.1613,73.2113,44718.0
2017-07-11 13:40:00,87.81,87.88,87.77,87.85,30417.0,73.2197,73.278,73.1863,73.253,30417.0
2017-07-11 13:45:00,87.87,87.92,87.85,87.92,21345.0,73.2697,73.3114,73.253,73.3114,21345.0
2017-07-11 13:50:00,87.93,88.0,87.92,87.98,14035.0,73.3197,73.3781,73.3114,73.3614,14035.0
2017-07-11 13:55:00,87.99,88.05,87.98,88.04,10782.0,73.3697,73.4198,73.3614,73.4114,10782.0
2017-07-11 14:00:00,88.04,88.1,88.0,88.09,25542.0,73.4114,73.4615,73.3781,73.4531,25542.0
2017-07-11 14:05:00,88.1,88.1,87.99,88.03,39208.0,73.4615,73.4615,73.3697,73.4031,39208.0
2017-07-11 14:10:00,88.03,88.07,88.0,88.07,14034.0,73.4031,73.4365,73.3781,73.4365,14034.0
2017-07-11 14:15:00,88.07,88.07,88.02,88.02,20720.0,73.4365,73.4365,73.3948,73.3948,20720.0
2017-07-11 14:20:00,88.02,88.05,87.98,88.01,29905.0,73.3948,73.4198,73.3614,73.3864,29905.0
2017-07-11 14:25:00,88.01,88.05,88.0,88.05,21919.0,73.3864,73.4198,73.3781,73.4198,21919.0
2017-07-11 14:30:00,88.04,88.04,88.0,88.01,20243.0,73.4114,73.4114,73.3781,73.3864,20243.0
2017-07-11 14:35:00,88.01,88.04,87.98,88.0,18095.0,73.3864,73.4114,73.3614,73.3781,18095.0
2017-07-11 14:40:00,88.0,88.01,87.95,88.0,18970.0,73.3781,73.3864,73.3364,73.3781,18970.0
2017-07-11 14:45:00,88.0,88.01,87.92,87.92,20737.0,73.3781,73.3864,73.3114,73.3114,20737.0
2017-07-11 14:50:00,87.92,87.96,87.91,87.95,11329.0,73.3114,73.3447,73.303,73.3364,11329.0
2017-07-11 14:55:00,87.95,87.99,87.93,87.95,28254.0,73.3364,73.3697,73.3197,73.3364,28254.0
2017-07-11 15:00:00,87.95,87.97,87.9,87.94,36867.0,73.3364,73.3531,73.2947,73.3281,36867.0
2017-07-11 15:05:00,87.94,88.0,87.94,87.99,46925.0,73.3281,73.3781,73.3281,73.3697,46925.0
2017-07-11 15:10:00,87.99,88.06,87.99,88.06,17864.0,73.3697,73.4281,73.3697,73.4281,17864.0
2017-07-11 15:15:00,88.05,88.09,88.02,88.06,30022.0,73.4198,73.4531,73.3948,73.4281,30022.0
2017-07-11 15:20:00,88.07,88.11,88.07,88.11,19052.0,73.4365,73.4698,73.4365,73.4698,19052.0
2017-07-11 15:25:00,88.11,88.11,88.05,88.08,22106.0,73.4698,73.4698,73.4198,73.4448,22106.0
2017-07-11 15:30:00,88.09,88.18,88.08,88.14,25386.0,73.4531,73.5282,73.4448,73.4948,25386.0
2017-07-11 15:35:00,88.14,88.15,88.09,88.09,21432.0,73.4948,73.5032,73.4531,73.4531,21432.0
2017-07-11 15:40:00,88.1,88.12,88.07,88.12,18867.0,73.4615,73.4781,73.4365,73.4781,18867.0
2017-07-11 15:45:00,88.12,88.13,87.98,88.01,44293.0,73.4781,73.4865,73.3614,73.3864,44293.0
2017-07-11 15:50:00,88.0,88.02,87.98,88.0,46038.0,73.3781,73.3948,73.3614,73.3781,46038.0
2017-07-11 15:55:00,88.0,88.02,87.92,87.94,74958.0,73.3781,73.3948,73.3114,73.3281,74958.0
2017-07-12 09:30:00,88.01,88.15,87.95,87.97,25069.0,73.3864,73.5032,73.3364,73.3531,25069.0
2017-07-12 09:35:00,88.01,88.13,87.91,87.96,11920.0,73.3864,73.4865,73.303,73.3447,11920.0
2017-07-12 09:40:00,87.94,88.04,87.91,87.94,20336.0,73.3281,73.4114,73.303,73.3281,20336.0
2017-07-12 09:45:00,87.98,88.15,87.95,88.08,11997.0,73.3614,73.5032,73.3364,73.4448,11997.0
2017-07-12 09:50:00,88.11,88.28,88.11,88.22,12946.0,73.4698,73.6116,73.4698,73.5615,12946.0
2017-07-12 09:55:00,88.22,88.33,88.22,88.3,8771.0,73.5615,73.6533,73.5615,73.6282,8771.0
2017-07-12 10:00:00,88.3,88.36,88.21,88.22,10167.0,73.6282,73.6783,73.5532,73.5615,10167.0
2017-07-12 10:05:00,88.23,88.3,88.19,88.26,7768.0,73.5699,73.6282,73.5365,73.5949,7768.0
2017-07-12 10:10:00,88.24,88.25,88.18,88.22,9600.0,73.5782,73.5865,73.5282,73.5615,9600.0
2017-07-12 10:15:00,88.22,88.23,88.16,88.21,16219.0,73.5615,73.5699,73.5115,73.5532,16219.0
2017-07-12 10:20:00,88.2,88.26,88.17,88.26,10600.0,73.5449,73.5949,73.5198,73.5949,10600.0
2017-07-12 10:25:00,88.27,88.31,88.23,88.23,7644.0,73.6032,73.6366,73.5699,73.5699,7644.0
2017-07-12 10:30:00,88.23,88.26,88.22,88.25,8315.0,73.5699,73.5949,73.5615,73.5865,8315.0
2017-07-12 10:35:00,88.24,88.27,88.23,88.23,7016.0,73.5782,73.6032,73.5699,73.5699,7016.0
2017-07-12 10:40:00,88.23,88.31,88.21,88.31,11462.0,73.5699,73.6366,73.5532,73.6366,11462.0
2017-07-12 10:45:00,88.31,88.31,88.28,88.29,5166.0,73.6366,73.6366,73.6116,73.6199,5166.0
2017-07-12 10:50:00,88.29,88.32,88.27,88.32,35165.0,73.6199,73.6449,73.6032,73.6449,35165.0
2017-07-12 10:55:00,88.33,88.37,88.27,88.29,14710.0,73.6533,73.6866,73.6032,73.6199,14710.0
2017-07-12 11:00:00,88.28,88.28,88.2,88.24,17390.0,73.6116,73.6116,73.5449,73.5782,17390.0
2017-07-12 11:05:00,88.24,88.25,88.2,88.23,8049.0,73.5782,73.5865,73.5449,73.5699,8049.0
2017-07-12 11:10:00,88.23,88.28,88.21,88.27,7821.0,73.5699,73.6116,73.5532,73.6032,7821.0
2017-07-12 11:15:00,88.26,88.27,88.24,88.27,12482.0,73.5949,73.6032,73.5782,73.6032,12482.0
2017-07-12 11:20:00,88.28,88.28,88.25,88.28,7400.0,73.6116,73.6116,73.5865,73.6116,7400.0
2017-07-12 11:25:00,88.28,88.36,88.28,88.31,22693.0,73.6116,73.6783,73.6116,73.6366,22693.0
2017-07-12 11:30:00,88.31,88.32,88.28,88.29,9191.0,73.6366,73.6449,73.6116,73.6199,9191.0
2017-07-12 11:35:00,88.3,88.3,88.25,88.26,5726.0,73.6282,73.6282,73.5865,73.5949,5726.0
2017-07-12 11:40:00,88.26,88.26,88.23,88.23,18849.0,73.5949,73.5949,73.5699,73.5699,18849.0
2017-07-12 11:45:00,88.22,88.23,88.17,88.18,19542.0,73.5615,73.5699,73.5198,73.5282,19542.0
2017-07-12 11:50:00,88.19,88.2,88.15,88.17,5358.0,73.5365,73.5449,73.5032,73.5198,5358.0
2017-07-12 11:55:00,88.17,88.24,88.17,88.23,3960.0,73.5198,73.5782,73.5198,73.5699,3960.0
2017-07-12 12:00:00,88.24,88.29,88.21,88.29,6731.0,73.5782,73.6199,73.5532,73.6199,6731.0
2017-07-12 12:05:00,88.28,88.39,88.28,88.37,14728.0,73.6116,73.7033,73.6116,73.6866,14728.0
2017-07-12 12:10:00,88.36,88.38,88.27,88.28,7579.0,73.6783,73.6949,73.6032,73.6116,7579.0
2017-07-12 12:15:00,88.26,88.29,88.18,88.21,3331.0,73.5949,73.6199,73.5282,73.5532,3331.0
2017-07-12 12:20:00,88.21,88.24,88.21,88.22,7338.0,73.5532,73.5782,73.5532,73.5615,7338.0
2017-07-12 12:25:00,88.22,88.24,88.2,88.23,2791.0,73.5615,73.5782,73.5449,73.5699,2791.0
2017-07-12 12:30:00,88.22,88.22,88.17,88.2,3050.0,73.5615,73.5615,73.5198,73.5449,3050.0
2017-07-12 12:35:00,88.22,88.25,88.2,88.24,3387.0,73.5615,73.5865,73.5449,73.5782,3387.0
2017-07-12 12:40:00,88.24,88.25,88.23,88.24,3325.0,73.5782,73.5865,73.5699,73.5782,3325.0
2017-07-12 12:45:00,88.24,88.25,88.18,88.21,2567.0,73.5782,73.5865,73.5282,73.5532,2567.0
2017-07-12 12:50:00,88.21,88.21,88.19,88.19,1422.0,73.5532,73.5532,73.5365,73.5365,1422.0
2017-07-12 12:55:00,88.18,88.23,88.17,88.23,3734.0,73.5282,73.5699,73.5198,73.5699,3734.0
2017-07-12 13:00:00,88.23,88.25,88.22,88.23,5535.0,73.5699,73.5865,73.5615,73.5699,5535.0
2017-07-12 13:05:00,88.23,88.25,88.22,88.24,4292.0,73.5699,73.5865,73.5615,73.5782,4292.0
2017-07-12 13:10:00,88.24,88.26,88.23,88.25,3277.0,73.5782,73.5949,73.5699,73.5865,3277.0
2017-07-12 13:15:00,88.25,88.25,88.24,88.24,2000.0,73.5865,73.5865,73.5782,73.5782,2000.0
2017-07-12 13:20:00,88.27,88.3,88.26,88.3,4066.0,73.6032,73.6282,73.5949,73.6282,4066.0
2017-07-12 13:25:00,88.29,88.31,88.27,88.29,5438.0,73.6199,73.6366,73.6032,73.6199,5438.0
2017-07-12 13:30:00,88.28,88.28,88.25,88.25,2631.0,73.6116,73.6116,73.5865,73.5865,2631.0
2017-07-12 13:35:00,88.25,88.27,88.23,88.23,7195.0,73.5865,73.6032,73.5699,73.5699,7195.0
2017-07-12 13:40:00,88.24,88.26,88.23,88.25,3003.0,73.5782,73.5949,73.5699,73.5865,3003.0
2017-07-12 13:45:00,88.26,88.26,88.2,88.2,4683.0,73.5949,73.5949,73.5449,73.5449,4683.0
2017-07-12 13:50:00,88.2,88.23,88.19,88.23,5773.0,73.5449,73.5699,73.5365,73.5699,5773.0
2017-07-12 13:55:00,88.23,88.27,88.23,88.27,2705.0,73.5699,73.6032,73.5699,73.6032,2705.0
2017-07-12 14:00:00,88.27,88.28,88.17,88.17,5267.0,73.6032,73.6116,73.5198,73.5198,5267.0
2017-07-12 14:05:00,88.18,88.22,88.18,88.2,3332.0,73.5282,73.5615,73.5282,73.5449,3332.0
2017-07-12 14:10:00,88.21,88.22,88.18,88.19,5714.0,73.5532,73.5615,73.5282,73.5365,5714.0
2017-07-12 14:15:00,88.2,88.23,88.18,88.19,9064.0,73.5449,73.5699,73.5282,73.5365,9064.0
2017-07-12 14:20:00,88.18,88.23,88.16,88.23,6178.0,73.5282,73.5699,73.5115,73.5699,6178.0
2017-07-12 14:25:00,88.23,88.24,88.2,88.24,4633.0,73.5699,73.5782,73.5449,73.5782,4633.0
2017-07-12 14:30:00,88.24,88.25,88.21,88.22,4047.0,73.5782,73.5865,73.5532,73.5615,4047.0
2017-07-12 14:35:00,88.23,88.26,88.23,88.24,6127.0,73.5699,73.5949,73.5699,73.5782,6127.0
2017-07-12 14:40:00,88.25,88.28,88.23,88.24,5661.0,73.5865,73.6116,73.5699,73.5782,5661.0
2017-07-12 14:45:00,88.24,88.25,88.23,88.25,2107.0,73.5782,73.5865,73.5699,73.5865,2107.0
2017-07-12 14:50:00,88.26,88.27,88.23,88.24,2541.0,73.5949,73.6032,73.5699,73.5782,2541.0
2017-07-12 14:55:00,88.25,88.27,88.21,88.24,6310.0,73.5865,73.6032,73.5532,73.5782,6310.0
2017-07-12 15:00:00,88.22,88.25,88.21,88.22,4401.0,73.5615,73.5865,73.5532,73.5615,4401.0
2017-07-12 15:05:00,88.22,88.24,88.21,88.23,6081.0,73.5615,73.5782,73.5532,73.5699,6081.0
2017-07-12 15:10:00,88.22,88.25,88.2,88.24,4663.0,73.5615,73.5865,73.5449,73.5782,4663.0
2017-07-12 15:15:00,88.24,88.26,88.22,88.22,8323.0,73.5782,73.5949,73.5615,73.5615,8323.0
2017-07-12 15:20:00,88.24,88.25,88.22,88.24,7814.0,73.5782,73.5865,73.5615,73.5782,7814.0
2017-07-12 15:25:00,88.24,88.27,88.23,88.26,10878.0,73.5782,73.6032,73.5699,73.5949,10878.0
2017-07-12 15:30:00,88.26,88.27,88.22,88.23,9052.0,73.5949,73.6032,73.5615,73.5699,9052.0
2017-07-12 15:35:00,88.23,88.26,88.23,88.23,6061.0,73.5699,73.5949,73.5699,73.5699,6061.0
2017-07-12 15:40:00,88.23,88.23,88.21,88.22,8880.0,73.5699,73.5699,73.5532,73.5615,8880.0
2017-07-12 15:45:00,88.22,88.23,88.2,88.2,17585.0,73.5615,73.5699,73.5449,73.5449,17585.0
2017-07-12 15:50:00,88.2,88.21,88.15,88.17,24221.0,73.5449,73.5532,73.5032,73.5198,24221.0
2017-07-12 15:55:00,88.16,88.21,88.16,88.21,56004.0,73.5115,73.5532,73.5115,73.5532,56004.0
2017-07-13 09:30:00,88.06,88.22,87.93,88.16,20327.0,73.4281,73.5615,73.3197,73.5115,20327.0
2017-07-13 09:35:00,88.17,88.29,88.17,88.25,13550.0,73.5198,73.6199,73.5198,73.5865,13550.0
2017-07-13 09:40:00,88.26,88.29,88.16,88.16,6886.0,73.5949,73.6199,73.5115,73.5115,6886.0
2017-07-13 09:45:00,88.2,88.24,88.16,88.21,4850.0,73.5449,73.5782,73.5115,73.5532,4850.0
2017-07-13 09:50:00,88.24,88.34,88.2,88.31,24766.0,73.5782,73.6616,73.5449,73.6366,24766.0
2017-07-13 09:55:00,88.31,88.31,88.26,88.27,7391.0,73.6366,73.6366,73.5949,73.6032,7391.0
2017-07-13 10:00:00,88.28,88.41,88.28,88.39,7101.0,73.6116,73.72,73.6116,73.7033,7101.0
2017-07-13 10:05:00,88.4,88.43,88.37,88.38,7132.0,73.7116,73.7366,73.6866,73.6949,7132.0
2017-07-13 10:10:00,88.37,88.37,88.3,88.3,6287.0,73.6866,73.6866,73.6282,73.6282,6287.0
2017-07-13 10:15:00,88.29,88.3,88.23,88.24,9848.0,73.6199,73.6282,73.5699,73.5782,9848.0
2017-07-13 10:20:00,88.24,88.25,88.19,88.21,5623.0,73.5782,73.5865,73.5365,73.5532,5623.0
2017-07-13 10:25:00,88.21,88.24,88.16,88.18,9974.0,73.5532,73.5782,73.5115,73.5282,9974.0
2017-07-13 10:30:00,88.17,88.32,88.15,88.31,19750.0,73.5198,73.6449,73.5032,73.6366,19750.0
2017-07-13 10:35:00,88.33,88.33,88.26,88.3,8057.0,73.6533,73.6533,73.5949,73.6282,8057.0
2017-07-13 10:40:00,88.29,88.31,88.25,88.28,3999.0,73.6199,73.6366,73.5865,73.6116,3999.0
2017-07-13 10:45:00,88.27,88.27,88.21,88.23,6917.0,73.6032,73.6032,73.5532,73.5699,6917.0
2017-07-13 10:50:00,88.23,88.28,88.23,88.26,10963.0,73.5699,73.6116,73.5699,73.5949,10963.0
2017-07-13 10:55:00,88.26,88.29,88.24,88.28,18600.0,73.5949,73.6199,73.5782,73.6116,18600.0
2017-07-13 11:00:00,88.27,88.37,88.27,88.37,11521.0,73.6032,73.6866,73.6032,73.6866,11521.0
2017-07-13 11:05:00,88.38,88.38,88.31,88.31,11068.0,73.6949,73.6949,73.6366,73.6366,11068.0
2017-07-13 11:10:00,88.31,88.35,88.27,88.35,14292.0,73.6366,73.6699,73.6032,73.6699,14292.0
2017-07-13 11:15:00,88.34,88.35,88.28,88.33,16025.0,73.6616,73.6699,73.6116,73.6533,16025.0
2017-07-13 11:20:00,88.33,88.36,88.33,88.34,7328.0,73.6533,73.6783,73.6533,73.6616,7328.0
2017-07-13 11:25:00,88.35,88.36,88.33,88.36,15381.0,73.6699,73.6783,73.6533,73.6783,15381.0
2017-07-13 11:30:00,88.36,88.38,88.34,88.35,12664.0,73.6783,73.6949,73.6616,73.6699,12664.0
2017-07-13 11:35:00,88.36,88.44,88.36,88.44,7591.0,73.6783,73.745,73.6783,73.745,7591.0
2017-07-13 11:40:00,88.43,88.54,88.43,88.52,10745.0,73.7366,73.8284,73.7366,73.8117,10745.0
2017-07-13 11:45:00,88.51,88.58,88.49,88.57,9300.0,73.8033,73.8617,73.7867,73.8534,9300.0
2017-07-13 11:50:00,88.58,88.65,88.58,88.64,9816.0,73.8617,73.9201,73.8617,73.9117,9816.0
2017-07-13 11:55:00,88.65,88.74,88.64,88.74,15280.0,73.9201,73.9951,73.9117,73.9951,15280.0
2017-07-13 12:00:00,88.75,88.75,88.72,88.75,6242.0,74.0035,74.0035,73.9784,74.0035,6242.0
2017-07-13 12:05:00,88.75,88.81,88.75,88.8,7765.0,74.0035,74.0535,74.0035,74.0452,7765.0
2017-07-13 12:10:00,88.8,88.81,88.76,88.8,10008.0,74.0452,74.0535,74.0118,74.0452,10008.0
2017-07-13 12:15:00,88.8,88.84,88.8,88.82,19409.0,74.0452,74.0785,74.0452,74.0618,19409.0
2017-07-13 12:20:00,88.82,88.84,88.81,88.83,6292.0,74.0618,74.0785,74.0535,74.0702,6292.0
2017-07-13 12:25:00,88.84,88.88,88.84,88.88,4956.0,74.0785,74.1119,74.0785,74.1119,4956.0
2017-07-13 12:30:00,88.87,88.92,88.86,88.86,6316.0,74.1035,74.1452,74.0952,74.0952,6316.0
2017-07-13 12:35:00,88.86,88.86,88.83,88.83,2704.0,74.0952,74.0952,74.0702,74.0702,2704.0
2017-07-13 12:40:00,88.82,88.82,88.75,88.75,12524.0,74.0618,74.0618,74.0035,74.0035,12524.0
2017-07-13 12:45:00,88.75,88.79,88.73,88.79,1497.0,74.0035,74.0368,73.9868,74.0368,1497.0
2017-07-13 12:50:00,88.79,88.79,88.76,88.78,4031.0,74.0368,74.0368,74.0118,74.0285,4031.0
2017-07-13 12:55:00,88.78,88.79,88.73,88.76,7600.0,74.0285,74.0368,73.9868,74.0118,7600.0
2017-07-13 13:00:00,88.76,88.8,88.76,88.79,2211.0,74.0118,74.0452,74.0118,74.0368,2211.0
2017-07-13 13:05:00,88.81,88.84,88.79,88.81,2084.0,74.0535,74.0785,74.0368,74.0535,2084.0
2017-07-13 13:10:00,88.8,88.82,88.77,88.77,2900.0,74.0452,74.0618,74.0201,74.0201,2900.0
2017-07-13 13:15:00,88.77,88.78,88.75,88.78,3591.0,74.0201,74.0285,74.0035,74.0285,3591.0
2017-07-13 13:20:00,88.78,88.79,88.77,88.79,3100.0,74.0285,74.0368,74.0201,74.0368,3100.0
2017-07-13 13:25:00,88.8,88.8,88.77,88.78,3710.0,74.0452,74.0452,74.0201,74.0285,3710.0
2017-07-13 13:30:00,88.78,88.79,88.77,88.79,7630.0,74.0285,74.0368,74.0201,74.0368,7630.0
2017-07-13 13:35:00,88.79,88.82,88.78,88.8,8660.0,74.0368,74.0618,74.0285,74.0452,8660.0
2017-07-13 13:40:00,88.82,88.82,88.78,88.78,2543.0,74.0618,74.0618,74.0285,74.0285,2543.0
2017-07-13 13:45:00,88.77,88.8,88.75,88.8,5127.0,74.0201,74.0452,74.0035,74.0452,5127.0
2017-07-13 13:50:00,88.8,88.82,88.79,88.82,5130.0,74.0452,74.0618,74.0368,74.0618,5130.0
2017-07-13 13:55:00,88.82,88.84,88.8,88.83,8571.0,74.0618,74.0785,74.0452,74.0702,8571.0
2017-07-13 14:00:00,88.83,88.85,88.82,88.84,2120.0,74.0702,74.0868,74.0618,74.0785,2120.0
2017-07-13 14:05:00,88.84,88.87,88.83,88.84,9384.0,74.0785,74.1035,74.0702,74.0785,9384.0
2017-07-13 14:10:00,88.83,88.85,88.81,88.81,7293.0,74.0702,74.0868,74.0535,74.0535,7293.0
2017-07-13 14:15:00,88.8,88.81,88.78,88.8,7904.0,74.0452,74.0535,74.0285,74.0452,7904.0
2017-07-13 14:20:00,88.79,88.82,88.78,88.82,5087.0,74.0368,74.0618,74.0285,74.0618,5087.0
2017-07-13 14:25:00,88.82,88.83,88.79,88.79,7120.0,74.0618,74.0702,74.0368,74.0368,7120.0
2017-07-13 14:30:00,88.79,88.86,88.78,88.86,9335.0,74.0368,74.0952,74.0285,74.0952,9335.0
2017-07-13 14:35:00,88.85,88.88,88.83,88.84,8615.0,74.0868,74.1119,74.0702,74.0785,8615.0
2017-07-13 14:40:00,88.84,88.84,88.76,88.76,5671.0,74.0785,74.0785,74.0118,74.0118,5671.0
2017-07-13 14:45:00,88.76,88.78,88.72,88.74,6539.0,74.0118,74.0285,73.9784,73.9951,6539.0
2017-07-13 14:50:00,88.73,88.74,88.7,88.73,5367.0,73.9868,73.9951,73.9618,73.9868,5367.0
2017-07-13 14:55:00,88.71,88.72,88.69,88.71,5752.0,73.9701,73.9784,73.9534,73.9701,5752.0
2017-07-13 15:00:00,88.71,88.73,88.69,88.73,7043.0,73.9701,73.9868,73.9534,73.9868,7043.0
2017-07-13 15:05:00,88.73,88.75,88.69,88.7,12102.0,73.9868,74.0035,73.9534,73.9618,12102.0
2017-07-13 15:10:00,88.71,88.85,88.69,88.84,17057.0,73.9701,74.0868,73.9534,74.0785,17057.0
2017-07-13 15:15:00,88.84,88.84,88.74,88.77,7386.0,74.0785,74.0785,73.9951,74.0201,7386.0
2017-07-13 15:20:00,88.77,88.79,88.75,88.79,4000.0,74.0201,74.0368,74.0035,74.0368,4000.0
2017-07-13 15:25:00,88.78,88.78,88.71,88.72,10525.0,74.0285,74.0285,73.9701,73.9784,10525.0
2017-07-13 15:30:00,88.71,88.72,88.68,88.72,8663.0,73.9701,73.9784,73.9451,73.9784,8663.0
2017-07-13 15:35:00,88.72,88.72,88.64,88.66,11039.0,73.9784,73.9784,73.9117,73.9284,11039.0
2017-07-13 15:40:00,88.66,88.69,88.66,88.66,11376.0,73.9284,73.9534,73.9284,73.9284,11376.0
2017-07-13 15:45:00,88.66,88.66,88.58,88.63,20577.0,73.9284,73.9284,73.8617,73.9034,20577.0
2017-07-13 15:50:00,88.64,88.68,88.61,88.66,21692.0,73.9117,73.9451,73.8867,73.9284,21692.0
2017-07-13 15:55:00,88.66,88.67,88.55,88.61,103049.0,73.9284,73.9368,73.8367,73.8867,103049.0
2017-07-14 09:30:00,88.27,88.27,87.92,88.11,21810.0,73.6032,73.6032,73.3114,73.4698,21810.0
2017-07-14 09:35:00,88.17,88.22,88.11,88.19,11832.0,73.5198,73.5615,73.4698,73.5365,11832.0
2017-07-14 09:40:00,88.2,88.25,88.19,88.24,6941.0,73.5449,73.5865,73.5365,73.5782,6941.0
2017-07-14 09:45:00,88.24,88.48,88.24,88.47,15450.0,73.5782,73.7783,73.5782,73.77,15450.0
2017-07-14 09:50:00,88.47,88.54,88.46,88.54,12770.0,73.77,73.8284,73.7616,73.8284,12770.0
2017-07-14 09:55:00,88.55,88.58,88.52,88.53,5771.0,73.8367,73.8617,73.8117,73.82,5771.0
2017-07-14 10:00:00,88.53,88.64,88.53,88.62,5800.0,73.82,73.9117,73.82,73.8951,5800.0
2017-07-14 10:05:00,88.61,88.74,88.6,88.71,9990.0,73.8867,73.9951,73.8784,73.9701,9990.0
2017-07-14 10:10:00,88.7,88.7,88.62,88.62,4838.0,73.9618,73.9618,73.8951,73.8951,4838.0
2017-07-14 10:15:00,88.63,88.69,88.63,88.69,3810.0,73.9034,73.9534,73.9034,73.9534,3810.0
2017-07-14 10:20:00,88.67,88.75,88.67,88.71,2300.0,73.9368,74.0035,73.9368,73.9701,2300.0
2017-07-14 10:25:00,88.7,88.7,88.63,88.67,5854.0,73.9618,73.9618,73.9034,73.9368,5854.0
2017-07-14 10:30:00,88.7,88.7,88.63,88.64,6015.0,73.9618,73.9618,73.9034,73.9117,6015.0
2017-07-14 10:35:00,88.66,88.67,88.62,88.64,5300.0,73.9284,73.9368,73.8951,73.9117,5300.0
2017-07-14 10:40:00,88.65,88.65,88.63,88.63,7200.0,73.9201,73.9201,73.9034,73.9034,7200.0
2017-07-14 10:45:00,88.63,88.68,88.62,88.67,6586.0,73.9034,73.9451,73.8951,73.9368,6586.0
2017-07-14 10:50:00,88.67,88.7,88.67,88.7,7700.0,73.9368,73.9618,73.9368,73.9618,7700.0
2017-07-14 10:55:00,88.69,88.71,88.68,88.7,10500.0,73.9534,73.9701,73.9451,73.9618,10500.0
2017-07-14 11:00:00,88.69,88.7,88.66,88.67,14638.0,73.9534,73.9618,73.9284,73.9368,14638.0
2017-07-14 11:05:00,88.66,88.69,88.66,88.69,9042.0,73.9284,73.9534,73.9284,73.9534,9042.0
2017-07-14 11:10:00,88.68,88.75,88.67,88.71,17766.0,73.9451,74.0035,73.9368,73.9701,17766.0
2017-07-14 11:15:00,88.71,88.76,88.71,88.71,10511.0,73.9701,74.0118,73.9701,73.9701,10511.0
2017-07-14 11:20:00,88.72,88.72,88.68,88.7,6351.0,73.9784,73.9784,73.9451,73.9618,6351.0
2017-07-14 11:25:00,88.7,88.72,88.67,88.7,13117.0,73.9618,73.9784,73.9368,73.9618,13117.0
2017-07-14 11:30:00,88.69,88.7,88.66,88.69,8136.0,73.9534,73.9618,73.9284,73.9534,8136.0
2017-07-14 11:35:00,88.69,88.73,88.69,88.73,5230.0,73.9534,73.9868,73.9534,73.9868,5230.0
2017-07-14 11:40:00,88.73,88.8,88.72,88.8,7190.0,73.9868,74.0452,73.9784,74.0452,7190.0
2017-07-14 11:45:00,88.81,88.82,88.75,88.75,5059.0,74.0535,74.0618,74.0035,74.0035,5059.0
2017-07-14 11:50:00,88.76,88.77,88.73,88.76,14407.0,74.0118,74.0201,73.9868,74.0118,14407.0
2017-07-14 11:55:00,88.76,88.8,88.74,88.78,5170.0,74.0118,74.0452,73.9951,74.0285,5170.0
2017-07-14 12:00:00,88.77,88.77,88.73,88.74,4974.0,74.0201,74.0201,73.9868,73.9951,4974.0
2017-07-14 12:05:00,88.75,88.75,88.73,88.75,6790.0,74.0035,74.0035,73.9868,74.0035,6790.0
2017-07-14 12:10:00,88.75,88.79,88.74,88.78,3825.0,74.0035,74.0368,73.9951,74.0285,3825.0
2017-07-14 12:15:00,88.78,88.79,88.76,88.79,4402.0,74.0285,74.0368,74.0118,74.0368,4402.0
2017-07-14 12:20:00,88.78,88.78,88.73,88.73,5209.0,74.0285,74.0285,73.9868,73.9868,5209.0
2017-07-14 12:25:00,88.74,88.78,88.74,88.74,3921.0,73.9951,74.0285,73.9951,73.9951,3921.0
2017-07-14 12:30:00,88.75,88.76,88.75,88.76,1576.0,74.0035,74.0118,74.0035,74.0118,1576.0
2017-07-14 12:35:00,88.75,88.8,88.75,88.8,2060.0,74.0035,74.0452,74.0035,74.0452,2060.0
2017-07-14 12:40:00,88.8,88.84,88.78,88.81,10196.0,74.0452,74.0785,74.0285,74.0535,10196.0
2017-07-14 12:45:00,88.81,88.84,88.81,88.84,6463.0,74.0535,74.0785,74.0535,74.0785,6463.0
2017-07-14 12:50:00,88.84,88.88,88.84,88.86,3846.0,74.0785,74.1119,74.0785,74.0952,3846.0
2017-07-14 12:55:00,88.86,88.91,88.86,88.9,3493.0,74.0952,74.1369,74.0952,74.1285,3493.0
2017-07-14 13:00:00,88.91,88.93,88.9,88.92,6200.0,74.1369,74.1536,74.1285,74.1452,6200.0
2017-07-14 13:05:00,88.91,88.95,88.91,88.93,7691.0,74.1369,74.1702,74.1369,74.1536,7691.0
2017-07-14 13:10:00,88.92,89.05,88.91,89.05,9492.0,74.1452,74.2536,74.1369,74.2536,9492.0
2017-07-14 13:15:00,89.04,89.06,89.02,89.05,5087.0,74.2453,74.262,74.2286,74.2536,5087.0
2017-07-14 13:20:00,89.05,89.06,88.99,89.0,4882.0,74.2536,74.262,74.2036,74.2119,4882.0
2017-07-14 13:25:00,89.0,89.03,88.99,89.03,14357.0,74.2119,74.2369,74.2036,74.2369,14357.0
2017-07-14 13:30:00,89.04,89.05,89.01,89.03,17761.0,74.2453,74.2536,74.2203,74.2369,17761.0
2017-07-14 13:35:00,89.03,89.06,89.02,89.03,11680.0,74.2369,74.262,74.2286,74.2369,11680.0
2017-07-14 13:40:00,89.02,89.03,89.01,89.03,8300.0,74.2286,74.2369,74.2203,74.2369,8300.0
2017-07-14 13:45:00,89.03,89.06,89.01,89.05,17321.0,74.2369,74.262,74.2203,74.2536,17321.0
2017-07-14 13:50:00,89.05,89.1,89.05,89.08,11330.0,74.2536,74.2953,74.2536,74.2786,11330.0
2017-07-14 13:55:00,89.07,89.17,89.07,89.16,11720.0,74.2703,74.3537,74.2703,74.3453,11720.0
2017-07-14 14:00:00,89.15,89.16,89.09,89.11,7189.0,74.337,74.3453,74.287,74.3036,7189.0
2017-07-14 14:05:00,89.11,89.12,89.1,89.11,16224.0,74.3036,74.312,74.2953,74.3036,16224.0
2017-07-14 14:10:00,89.11,89.12,89.1,89.11,4645.0,74.3036,74.312,74.2953,74.3036,4645.0
2017-07-14 14:15:00,89.11,89.11,89.1,89.11,4500.0,74.3036,74.3036,74.2953,74.3036,4500.0
2017-07-14 14:20:00,89.11,89.13,89.1,89.12,4569.0,74.3036,74.3203,74.2953,74.312,4569.0
2017-07-14 14:25:00,89.13,89.14,89.1,89.13,6122.0,74.3203,74.3287,74.2953,74.3203,6122.0
2017-07-14 14:30:00,89.12,89.15,89.1,89.15,4273.0,74.312,74.337,74.2953,74.337,4273.0
2017-07-14 14:35:00,89.15,89.17,89.13,89.16,8483.0,74.337,74.3537,74.3203,74.3453,8483.0
2017-07-14 14:40:00,89.15,89.21,89.14,89.21,7946.0,74.337,74.387,74.3287,74.387,7946.0
2017-07-14 14:45:00,89.21,89.26,89.21,89.25,9696.0,74.387,74.4287,74.387,74.4204,9696.0
2017-07-14 14:50:00,89.25,89.31,89.24,89.26,18506.0,74.4204,74.4704,74.412,74.4287,18506.0
2017-07-14 14:55:00,89.26,89.26,89.17,89.17,8988.0,74.4287,74.4287,74.3537,74.3537,8988.0
2017-07-14 15:00:00,89.17,89.2,89.15,89.19,9781.0,74.3537,74.3787,74.337,74.3704,9781.0
2017-07-14 15:05:00,89.19,89.24,89.16,89.24,16430.0,74.3704,74.412,74.3453,74.412,16430.0
2017-07-14 15:10:00,89.24,89.24,89.19,89.21,4717.0,74.412,74.412,74.3704,74.387,4717.0
2017-07-14 15:15:00,89.23,89.25,89.22,89.23,5370.0,74.4037,74.4204,74.3954,74.4037,5370.0
2017-07-14 15:20:00,89.24,89.26,89.23,89.25,6355.0,74.412,74.4287,74.4037,74.4204,6355.0
2017-07-14 15:25:00,89.25,89.33,89.24,89.32,9444.0,74.4204,74.4871,74.412,74.4788,9444.0
2017-07-14 15:30:00,89.32,89.33,89.25,89.28,7350.0,74.4788,74.4871,74.4204,74.4454,7350.0
2017-07-14 15:35:00,89.27,89.3,89.26,89.28,8825.0,74.4371,74.4621,74.4287,74.4454,8825.0
2017-07-14 15:40:00,89.29,89.31,89.28,89.29,16835.0,74.4537,74.4704,74.4454,74.4537,16835.0
2017-07-14 15:45:00,89.29,89.3,89.21,89.22,15470.0,74.4537,74.4621,74.387,74.3954,15470.0
2017-07-14 15:50:00,89.21,89.22,89.1,89.11,31307.0,74.387,74.3954,74.2953,74.3036,31307.0
2017-07-14 15:55:00,89.11,89.12,89.02,89.05,78789.0,74.3036,74.312,74.2286,74.2536,78789.0
2017-07-17 09:30:00,88.74,88.81,88.61,88.7,36694.0,73.9951,74.0535,73.8867,73.9618,36694.0
2017-07-17 09:35:00,88.74,88.74,88.51,88.51,7296.0,73.9951,73.9951,73.8033,73.8033,7296.0
2017-07-17 09:40:00,88.51,88.61,88.48,88.61,16403.0,73.8033,73.8867,73.7783,73.8867,16403.0
2017-07-17 09:45:00,88.62,88.64,88.56,88.59,6441.0,73.8951,73.9117,73.845,73.87,6441.0
2017-07-17 09:50:00,88.6,88.62,88.56,88.6,13662.0,73.8784,73.8951,73.845,73.8784,13662.0
2017-07-17 09:55:00,88.59,88.61,88.54,88.54,8204.0,73.87,73.8867,73.8284,73.8284,8204.0
2017-07-17 10:00:00,88.54,88.55,88.5,88.51,12537.0,73.8284,73.8367,73.795,73.8033,12537.0
2017-07-17 10:05:00,88.51,88.57,88.51,88.54,14225.0,73.8033,73.8534,73.8033,73.8284,14225.0
2017-07-17 10:10:00,88.53,88.56,88.49,88.54,15491.0,73.82,73.845,73.7867,73.8284,15491.0
2017-07-17 10:15:00,88.53,88.59,88.53,88.57,16433.0,73.82,73.87,73.82,73.8534,16433.0
2017-07-17 10:20:00,88.59,88.64,88.57,88.61,14985.0,73.87,73.9117,73.8534,73.8867,14985.0
2017-07-17 10:25:00,88.6,88.62,88.59,88.6,15063.0,73.8784,73.8951,73.87,73.8784,15063.0
2017-07-17 10:30:00,88.61,88.61,88.58,88.6,6003.0,73.8867,73.8867,73.8617,73.8784,6003.0
2017-07-17 10:35:00,88.59,88.61,88.55,88.6,24091.0,73.87,73.8867,73.8367,73.8784,24091.0
2017-07-17 10:40:00,88.6,88.74,88.58,88.72,13396.0,73.8784,73.9951,73.8617,73.9784,13396.0
2017-07-17 10:45:00,88.72,88.76,88.67,88.69,9410.0,73.9784,74.0118,73.9368,73.9534,9410.0
2017-07-17 10:50:00,88.68,88.72,88.64,88.68,8084.0,73.9451,73.9784,73.9117,73.9451,8084.0
2017-07-17 10:55:00,88.69,88.83,88.68,88.8,19744.0,73.9534,74.0702,73.9451,74.0452,19744.0
2017-07-17 11:00:00,88.79,88.81,88.75,88.76,7123.0,74.0368,74.0535,74.0035,74.0118,7123.0
2017-07-17 11:05:00,88.75,88.76,88.73,88.75,9284.0,74.0035,74.0118,73.9868,74.0035,9284.0
2017-07-17 11:10:00,88.75,88.76,88.71,88.74,11008.0,74.0035,74.0118,73.9701,73.9951,11008.0
2017-07-17 11:15:00,88.74,88.76,88.68,88.68,6540.0,73.9951,74.0118,73.9451,73.9451,6540.0
2017-07-17 11:20:00,88.69,88.71,88.65,88.65,6568.0,73.9534,73.9701,73.9201,73.9201,6568.0
2017-07-17 11:25:00,88.64,88.69,88.64,88.64,6118.0,73.9117,73.9534,73.9117,73.9117,6118.0
2017-07-17 11:30:00,88.65,88.67,88.62,88.62,8050.0,73.9201,73.9368,73.8951,73.8951,8050.0
2017-07-17 11:35:00,88.62,88.62,88.59,88.62,4963.0,73.8951,73.8951,73.87,73.8951,4963.0
2017-07-17 11:40:00,88.62,88.66,88.6,88.62,20450.0,73.8951,73.9284,73.8784,73.8951,20450.0
2017-07-17 11:45:00,88.63,88.63,88.59,88.6,5213.0,73.9034,73.9034,73.87,73.8784,5213.0
2017-07-17 11:50:00,88.59,88.6,88.55,88.56,2467.0,73.87,73.8784,73.8367,73.845,2467.0
2017-07-17 11:55:00,88.57,88.62,88.57,88.57,7574.0,73.8534,73.8951,73.8534,73.8534,7574.0
2017-07-17 12:00:00,88.57,88.59,88.56,88.58,5771.0,73.8534,73.87,73.845,73.8617,5771.0
2017-07-17 12:05:00,88.58,88.58,88.54,88.54,14856.0,73.8617,73.8617,73.8284,73.8284,14856.0
2017-07-17 12:10:00,88.53,88.56,88.5,88.5,9319.0,73.82,73.845,73.795,73.795,9319.0
2017-07-17 12:15:00,88.5,88.51,88.47,88.47,9627.0,73.795,73.8033,73.77,73.77,9627.0
2017-07-17 12:20:00,88.48,88.48,88.46,88.47,7264.0,73.7783,73.7783,73.7616,73.77,7264.0
2017-07-17 12:25:00,88.46,88.48,88.41,88.42,12208.0,73.7616,73.7783,73.72,73.7283,12208.0
2017-07-17 12:30:00,88.43,88.44,88.39,88.4,14629.0,73.7366,73.745,73.7033,73.7116,14629.0
2017-07-17 12:35:00,88.41,88.41,88.39,88.39,6947.0,73.72,73.72,73.7033,73.7033,6947.0
2017-07-17 12:40:00,88.39,88.39,88.37,88.38,7139.0,73.7033,73.7033,73.6866,73.6949,7139.0
2017-07-17 12:45:00,88.37,88.38,88.33,88.38,16172.0,73.6866,73.6949,73.6533,73.6949,16172.0
2017-07-17 12:50:00,88.37,88.43,88.37,88.41,16240.0,73.6866,73.7366,73.6866,73.72,16240.0
2017-07-17 12:55:00,88.42,88.42,88.37,88.38,15190.0,73.7283,73.7283,73.6866,73.6949,15190.0
2017-07-17 13:00:00,88.38,88.39,88.34,88.34,11725.0,73.6949,73.7033,73.6616,73.6616,11725.0
2017-07-17 13:05:00,88.34,88.43,88.34,88.39,10412.0,73.6616,73.7366,73.6616,73.7033,10412.0
2017-07-17 13:10:00,88.4,88.44,88.39,88.43,10613.0,73.7116,73.745,73.7033,73.7366,10613.0
2017-07-17 13:15:00,88.42,88.48,88.41,88.47,8382.0,73.7283,73.7783,73.72,73.77,8382.0
2017-07-17 13:20:00,88.47,88.48,88.46,88.48,5286.0,73.77,73.7783,73.7616,73.7783,5286.0
2017-07-17 13:25:00,88.48,88.51,88.47,88.5,10548.0,73.7783,73.8033,73.77,73.795,10548.0
2017-07-17 13:30:00,88.49,88.51,88.46,88.46,5350.0,73.7867,73.8033,73.7616,73.7616,5350.0
2017-07-17 13:35:00,88.46,88.46,88.42,88.42,9419.0,73.7616,73.7616,73.7283,73.7283,9419.0
2017-07-17 13:40:00,88.43,88.44,88.39,88.39,6299.0,73.7366,73.745,73.7033,73.7033,6299.0
2017-07-17 13:45:00,88.4,88.42,88.37,88.41,11836.0,73.7116,73.7283,73.6866,73.72,11836.0
2017-07-17 13:50:00,88.42,88.43,88.38,88.41,10645.0,73.7283,73.7366,73.6949,73.72,10645.0
2017-07-17 13:55:00,88.41,88.41,88.36,88.37,8033.0,73.72,73.72,73.6783,73.6866,8033.0
2017-07-17 14:00:00,88.36,88.37,88.33,88.34,7876.0,73.6783,73.6866,73.6533,73.6616,7876.0
2017-07-17 14:05:00,88.33,88.34,88.31,88.33,7900.0,73.6533,73.6616,73.6366,73.6533,7900.0
2017-07-17 14:10:00,88.32,88.39,88.3,88.39,23024.0,73.6449,73.7033,73.6282,73.7033,23024.0
2017-07-17 14:15:00,88.39,88.44,88.35,88.37,16295.0,73.7033,73.745,73.6699,73.6866,16295.0
2017-07-17 14:20:00,88.37,88.41,88.35,88.37,23814.0,73.6866,73.72,73.6699,73.6866,23814.0
2017-07-17 14:25:00,88.37,88.43,88.35,88.35,21162.0,73.6866,73.7366,73.6699,73.6699,21162.0
2017-07-17 14:30:00,88.36,88.42,88.35,88.38,14985.0,73.6783,73.7283,73.6699,73.6949,14985.0
2017-07-17 14:35:00,88.39,88.43,88.38,88.39,11302.0,73.7033,73.7366,73.6949,73.7033,11302.0
2017-07-17 14:40:00,88.4,88.47,88.4,88.44,21279.0,73.7116,73.77,73.7116,73.745,21279.0
2017-07-17 14:45:00,88.45,88.46,88.41,88.41,8679.0,73.7533,73.7616,73.72,73.72,8679.0
2017-07-17 14:50:00,88.42,88.44,88.4,88.42,8835.0,73.7283,73.745,73.7116,73.7283,8835.0
2017-07-17 14:55:00,88.42,88.43,88.4,88.42,8499.0,73.7283,73.7366,73.7116,73.7283,8499.0
2017-07-17 15:00:00,88.43,88.44,88.41,88.42,7043.0,73.7366,73.745,73.72,73.7283,7043.0
2017-07-17 15:05:00,88.42,88.48,88.39,88.46,17923.0,73.7283,73.7783,73.7033,73.7616,17923.0
2017-07-17 15:10:00,88.46,88.47,88.42,88.42,6726.0,73.7616,73.77,73.7283,73.7283,6726.0
2017-07-17 15:15:00,88.43,88.46,88.41,88.45,22007.0,73.7366,73.7616,73.72,73.7533,22007.0
2017-07-17 15:20:00,88.45,88.48,88.43,88.45,18599.0,73.7533,73.7783,73.7366,73.7533,18599.0
2017-07-17 15:25:00,88.46,88.49,88.44,88.45,10205.0,73.7616,73.7867,73.745,73.7533,10205.0
2017-07-17 15:30:00,88.46,88.47,88.41,88.42,19791.0,73.7616,73.77,73.72,73.7283,19791.0
2017-07-17 15:35:00,88.42,88.51,88.39,88.49,28787.0,73.7283,73.8033,73.7033,73.7867,28787.0
2017-07-17 15:40:00,88.48,88.51,88.47,88.49,16986.0,73.7783,73.8033,73.77,73.7867,16986.0
2017-07-17 15:45:00,88.5,88.5,88.47,88.48,24152.0,73.795,73.795,73.77,73.7783,24152.0
2017-07-17 15:50:00,88.48,88.54,88.48,88.52,24779.0,73.7783,73.8284,73.7783,73.8117,24779.0
2017-07-17 15:55:00,88.52,88.53,88.49,88.5,70291.0,73.8117,73.82,73.7867,73.795,70291.0
2017-07-18 09:30:00,87.99,88.35,87.99,88.33,44829.0,73.3697,73.6699,73.3697,73.6533,44829.0
2017-07-18 09:35:00,88.34,88.54,88.33,88.5,21947.0,73.6616,73.8284,73.6533,73.795,21947.0
2017-07-18 09:40:00,88.5,88.63,88.49,88.59,18825.0,73.795,73.9034,73.7867,73.87,18825.0
2017-07-18 09:45:00,88.62,88.63,88.48,88.56,20472.0,73.8951,73.9034,73.7783,73.845,20472.0
2017-07-18 09:50:00,88.57,88.65,88.55,88.65,12065.0,73.8534,73.9201,73.8367,73.9201,12065.0
2017-07-18 09:55:00,88.63,88.73,88.58,88.72,30493.0,73.9034,73.9868,73.8617,73.9784,30493.0
2017-07-18 10:00:00,88.73,88.85,88.7,88.72,23448.0,73.9868,74.0868,73.9618,73.9784,23448.0
2017-07-18 10:05:00,88.72,88.74,88.67,88.74,32070.0,73.9784,73.9951,73.9368,73.9951,32070.0
2017-07-18 10:10:00,88.75,88.8,88.7,88.7,19113.0,74.0035,74.0452,73.9618,73.9618,19113.0
2017-07-18 10:15:00,88.73,88.75,88.69,88.7,14422.0,73.9868,74.0035,73.9534,73.9618,14422.0
2017-07-18 10:20:00,88.7,88.76,88.69,88.75,7103.0,73.9618,74.0118,73.9534,74.0035,7103.0
2017-07-18 10:25:00,88.75,88.76,88.7,88.74,17064.0,74.0035,74.0118,73.9618,73.9951,17064.0
2017-07-18 10:30:00,88.73,88.73,88.68,88.7,11960.0,73.9868,73.9868,73.9451,73.9618,11960.0
2017-07-18 10:35:00,88.7,88.72,88.65,88.65,9428.0,73.9618,73.9784,73.9201,73.9201,9428.0
2017-07-18 10:40:00,88.63,88.63,88.48,88.58,19784.0,73.9034,73.9034,73.7783,73.8617,19784.0
2017-07-18 10:45:00,88.57,88.6,88.53,88.56,16129.0,73.8534,73.8784,73.82,73.845,16129.0
2017-07-18 10:50:00,88.55,88.61,88.54,88.55,10164.0,73.8367,73.8867,73.8284,73.8367,10164.0
2017-07-18 10:55:00,88.58,88.66,88.58,88.65,16205.0,73.8617,73.9284,73.8617,73.9201,16205.0
2017-07-18 11:00:00,88.66,88.77,88.63,88.75,17500.0,73.9284,74.0201,73.9034,74.0035,17500.0
2017-07-18 11:05:00,88.76,88.79,88.68,88.68,14282.0,74.0118,74.0368,73.9451,73.9451,14282.0
2017-07-18 11:10:00,88.69,88.82,88.69,88.81,13032.0,73.9534,74.0618,73.9534,74.0535,13032.0
2017-07-18 11:15:00,88.81,88.83,88.79,88.8,16462.0,74.0535,74.0702,74.0368,74.0452,16462.0
2017-07-18 11:20:00,88.81,88.89,88.81,88.87,15056.0,74.0535,74.1202,74.0535,74.1035,15056.0
2017-07-18 11:25:00,88.87,88.9,88.86,88.88,10830.0,74.1035,74.1285,74.0952,74.1119,10830.0
2017-07-18 11:30:00,88.88,88.89,88.8,88.81,8015.0,74.1119,74.1202,74.0452,74.0535,8015.0
2017-07-18 11:35:00,88.81,88.84,88.79,88.84,10474.0,74.0535,74.0785,74.0368,74.0785,10474.0
2017-07-18 11:40:00,88.84,88.84,88.76,88.76,10757.0,74.0785,74.0785,74.0118,74.0118,10757.0
2017-07-18 11:45:00,88.76,88.88,88.76,88.84,14049.0,74.0118,74.1119,74.0118,74.0785,14049.0
2017-07-18 11:50:00,88.85,88.9,88.84,88.89,7368.0,74.0868,74.1285,74.0785,74.1202,7368.0
2017-07-18 11:55:00,88.89,88.9,88.84,88.86,10541.0,74.1202,74.1285,74.0785,74.0952,10541.0
2017-07-18 12:00:00,88.87,88.87,88.82,88.82,6665.0,74.1035,74.1035,74.0618,74.0618,6665.0
2017-07-18 12:05:00,88.83,88.85,88.8,88.81,7946.0,74.0702,74.0868,74.0452,74.0535,7946.0
2017-07-18 12:10:00,88.78,88.79,88.7,88.73,5166.0,74.0285,74.0368,73.9618,73.9868,5166.0
2017-07-18 12:15:00,88.74,88.77,88.73,88.75,5721.0,73.9951,74.0201,73.9868,74.0035,5721.0
2017-07-18 12:20:00,88.75,88.82,88.75,88.82,7483.0,74.0035,74.0618,74.0035,74.0618,7483.0
2017-07-18 12:25:00,88.82,88.84,88.74,88.76,7243.0,74.0618,74.0785,73.9951,74.0118,7243.0
2017-07-18 12:30:00,88.76,88.78,88.73,88.76,7138.0,74.0118,74.0285,73.9868,74.0118,7138.0
2017-07-18 12:35:00,88.75,88.78,88.74,88.78,4713.0,74.0035,74.0285,73.9951,74.0285,4713.0
2017-07-18 12:40:00,88.77,88.79,88.74,88.74,6204.0,74.0201,74.0368,73.9951,73.9951,6204.0
2017-07-18 12:45:00,88.75,88.75,88.71,88.73,11644.0,74.0035,74.0035,73.9701,73.9868,11644.0
2017-07-18 12:50:00,88.73,88.74,88.62,88.66,30562.0,73.9868,73.9951,73.8951,73.9284,30562.0
2017-07-18 12:55:00,88.66,88.66,88.62,88.63,7043.0,73.9284,73.9284,73.8951,73.9034,7043.0
2017-07-18 13:00:00,88.63,88.69,88.63,88.69,6950.0,73.9034,73.9534,73.9034,73.9534,6950.0
2017-07-18 13:05:00,88.7,88.71,88.68,88.7,5875.0,73.9618,73.9701,73.9451,73.9618,5875.0
2017-07-18 13:10:00,88.7,88.84,88.7,88.83,18294.0,73.9618,74.0785,73.9618,74.0702,18294.0
2017-07-18 13:15:00,88.83,88.86,88.78,88.78,17270.0,74.0702,74.0952,74.0285,74.0285,17270.0
2017-07-18 13:20:00,88.79,88.83,88.79,88.82,5249.0,74.0368,74.0702,74.0368,74.0618,5249.0
2017-07-18 13:25:00,88.81,88.82,88.8,88.81,9841.0,74.0535,74.0618,74.0452,74.0535,9841.0
2017-07-18 13:30:00,88.81,88.86,88.8,88.85,9777.0,74.0535,74.0952,74.0452,74.0868,9777.0
2017-07-18 13:35:00,88.85,88.92,88.85,88.91,21808.0,74.0868,74.1452,74.0868,74.1369,21808.0
2017-07-18 13:40:00,88.91,88.91,88.85,88.9,24887.0,74.1369,74.1369,74.0868,74.1285,24887.0
2017-07-18 13:45:00,88.9,88.97,88.9,88.97,8100.0,74.1285,74.1869,74.1285,74.1869,8100.0
2017-07-18 13:50:00,88.98,89.03,88.98,89.01,18682.0,74.1952,74.2369,74.1952,74.2203,18682.0
2017-07-18 13:55:00,89.0,89.06,89.0,89.05,10797.0,74.2119,74.262,74.2119,74.2536,10797.0
2017-07-18 14:00:00,89.05,89.06,88.96,89.0,24567.0,74.2536,74.262,74.1786,74.2119,24567.0
2017-07-18 14:05:00,88.99,89.01,88.95,89.01,13761.0,74.2036,74.2203,74.1702,74.2203,13761.0
2017-07-18 14:10:00,89.01,89.03,88.99,89.0,10290.0,74.2203,74.2369,74.2036,74.2119,10290.0
2017-07-18 14:15:00,89.0,89.01,88.98,88.99,21092.0,74.2119,74.2203,74.1952,74.2036,21092.0
2017-07-18 14:20:00,88.99,89.03,88.98,89.0,30237.0,74.2036,74.2369,74.1952,74.2119,30237.0
2017-07-18 14:25:00,88.99,89.02,88.96,89.0,17958.0,74.2036,74.2286,74.1786,74.2119,17958.0
2017-07-18 14:30:00,89.0,89.0,88.92,88.92,15956.0,74.2119,74.2119,74.1452,74.1452,15956.0
2017-07-18 14:35:00,88.94,88.95,88.91,88.93,11802.0,74.1619,74.1702,74.1369,74.1536,11802.0
2017-07-18 14:40:00,88.92,88.93,88.86,88.9,18175.0,74.1452,74.1536,74.0952,74.1285,18175.0
2017-07-18 14:45:00,88.9,88.94,88.9,88.94,10399.0,74.1285,74.1619,74.1285,74.1619,10399.0
2017-07-18 14:50:00,88.94,88.99,88.91,88.94,15188.0,74.1619,74.2036,74.1369,74.1619,15188.0
2017-07-18 14:55:00,88.93,88.95,88.9,88.92,16468.0,74.1536,74.1702,74.1285,74.1452,16468.0
2017-07-18 15:00:00,88.92,88.96,88.89,88.95,31293.0,74.1452,74.1786,74.1202,74.1702,31293.0
2017-07-18 15:05:00,88.95,89.02,88.94,88.98,19855.0,74.1702,74.2286,74.1619,74.1952,19855.0
2017-07-18 15:10:00,88.98,89.02,88.97,88.97,22387.0,74.1952,74.2286,74.1869,74.1869,22387.0
2017-07-18 15:15:00,88.96,88.97,88.94,88.95,13053.0,74.1786,74.1869,74.1619,74.1702,13053.0
2017-07-18 15:20:00,88.95,89.01,88.95,89.0,18878.0,74.1702,74.2203,74.1702,74.2119,18878.0
2017-07-18 15:25:00,89.01,89.02,89.0,89.01,10468.0,74.2203,74.2286,74.2119,74.2203,10468.0
2017-07-18 15:30:00,89.0,89.01,88.99,89.0,42685.0,74.2119,74.2203,74.2036,74.2119,42685.0
2017-07-18 15:35:00,89.01,89.05,88.98,88.99,26168.0,74.2203,74.2536,74.1952,74.2036,26168.0
2017-07-18 15:40:00,88.98,88.99,88.95,88.97,20066.0,74.1952,74.2036,74.1702,74.1869,20066.0
2017-07-18 15:45:00,88.98,89.0,88.95,88.98,35895.0,74.1952,74.2119,74.1702,74.1952,35895.0
2017-07-18 15:50:00,88.99,89.01,88.97,88.98,42046.0,74.2036,74.2203,74.1869,74.1952,42046.0
2017-07-18 15:55:00,88.97,88.98,88.78,88.88,213235.0,74.1869,74.1952,74.0285,74.1119,213235.0
2017-07-19 09:30:00,89.05,89.09,88.71,88.77,25245.0,74.2536,74.287,73.9701,74.0201,25245.0
2017-07-19 09:35:00,88.84,89.02,88.82,89.02,6929.0,74.0785,74.2286,74.0618,74.2286,6929.0
2017-07-19 09:40:00,89.01,89.07,88.93,88.99,6689.0,74.2203,74.2703,74.1536,74.2036,6689.0
2017-07-19 09:45:00,88.99,89.09,88.98,89.07,4403.0,74.2036,74.287,74.1952,74.2703,4403.0
2017-07-19 09:50:00,89.09,89.13,89.05,89.11,12038.0,74.287,74.3203,74.2536,74.3036,12038.0
2017-07-19 09:55:00,89.11,89.12,89.0,89.03,22100.0,74.3036,74.312,74.2119,74.2369,22100.0
2017-07-19 10:00:00,89.03,89.06,89.01,89.05,14107.0,74.2369,74.262,74.2203,74.2536,14107.0
2017-07-19 10:05:00,89.06,89.15,89.06,89.09,23431.0,74.262,74.337,74.262,74.287,23431.0
2017-07-19 10:10:00,89.09,89.09,89.0,89.01,19781.0,74.287,74.287,74.2119,74.2203,19781.0
2017-07-19 10:15:00,89.02,89.04,88.99,89.03,15348.0,74.2286,74.2453,74.2036,74.2369,15348.0
2017-07-19 10:20:00,89.02,89.02,88.92,88.94,20766.0,74.2286,74.2286,74.1452,74.1619,20766.0
2017-07-19 10:25:00,88.95,89.04,88.94,88.99,5570.0,74.1702,74.2453,74.1619,74.2036,5570.0
2017-07-19 10:30:00,89.0,89.0,88.92,88.94,3540.0,74.2119,74.2119,74.1452,74.1619,3540.0
2017-07-19 10:35:00,88.94,88.97,88.91,88.94,11886.0,74.1619,74.1869,74.1369,74.1619,11886.0
2017-07-19 10:40:00,88.95,88.96,88.86,88.89,8456.0,74.1702,74.1786,74.0952,74.1202,8456.0
2017-07-19 10:45:00,88.9,88.93,88.89,88.89,11638.0,74.1285,74.1536,74.1202,74.1202,11638.0
2017-07-19 10:50:00,88.89,88.9,88.84,88.89,5106.0,74.1202,74.1285,74.0785,74.1202,5106.0
2017-07-19 10:55:00,88.9,88.94,88.85,88.93,4373.0,74.1285,74.1619,74.0868,74.1536,4373.0
2017-07-19 11:00:00,88.94,88.94,88.88,88.91,6633.0,74.1619,74.1619,74.1119,74.1369,6633.0
2017-07-19 11:05:00,88.92,89.0,88.91,89.0,5288.0,74.1452,74.2119,74.1369,74.2119,5288.0
2017-07-19 11:10:00,88.99,89.01,88.97,89.0,16495.0,74.2036,74.2203,74.1869,74.2119,16495.0
2017-07-19 11:15:00,88.99,89.0,88.93,88.94,5299.0,74.2036,74.2119,74.1536,74.1619,5299.0
2017-07-19 11:20:00,88.94,88.95,88.9,88.9,5733.0,74.1619,74.1702,74.1285,74.1285,5733.0
2017-07-19 11:25:00,88.88,88.88,88.83,88.84,11835.0,74.1119,74.1119,74.0702,74.0785,11835.0
2017-07-19 11:30:00,88.83,88.85,88.82,88.85,6350.0,74.0702,74.0868,74.0618,74.0868,6350.0
2017-07-19 11:35:00,88.84,88.84,88.81,88.81,3680.0,74.0785,74.0785,74.0535,74.0535,3680.0
2017-07-19 11:40:00,88.81,88.9,88.8,88.87,6576.0,74.0535,74.1285,74.0452,74.1035,6576.0
2017-07-19 11:45:00,88.87,88.95,88.87,88.93,9587.0,74.1035,74.1702,74.1035,74.1536,9587.0
2017-07-19 11:50:00,88.93,88.93,88.86,88.88,4713.0,74.1536,74.1536,74.0952,74.1119,4713.0
2017-07-19 11:55:00,88.9,88.92,88.87,88.88,3918.0,74.1285,74.1452,74.1035,74.1119,3918.0
2017-07-19 12:00:00,88.89,88.91,88.88,88.88,7678.0,74.1202,74.1369,74.1119,74.1119,7678.0
2017-07-19 12:05:00,88.89,88.9,88.87,88.9,5800.0,74.1202,74.1285,74.1035,74.1285,5800.0
2017-07-19 12:10:00,88.9,88.9,88.88,88.88,2800.0,74.1285,74.1285,74.1119,74.1119,2800.0
2017-07-19 12:15:00,88.89,88.91,88.87,88.87,6208.0,74.1202,74.1369,74.1035,74.1035,6208.0
2017-07-19 12:20:00,88.87,88.88,88.83,88.87,5359.0,74.1035,74.1119,74.0702,74.1035,5359.0
2017-07-19 12:25:00,88.87,88.88,88.85,88.86,21911.0,74.1035,74.1119,74.0868,74.0952,21911.0
2017-07-19 12:30:00,88.86,88.91,88.85,88.9,12228.0,74.0952,74.1369,74.0868,74.1285,12228.0
2017-07-19 12:35:00,88.89,88.93,88.87,88.91,7849.0,74.1202,74.1536,74.1035,74.1369,7849.0
2017-07-19 12:40:00,88.91,88.93,88.9,88.91,4841.0,74.1369,74.1536,74.1285,74.1369,4841.0
2017-07-19 12:45:00,88.91,88.93,88.88,88.92,3955.0,74.1369,74.1536,74.1119,74.1452,3955.0
2017-07-19 12:50:00,88.92,88.94,88.9,88.92,6543.0,74.1452,74.1619,74.1285,74.1452,6543.0
2017-07-19 12:55:00,88.92,88.96,88.92,88.95,3875.0,74.1452,74.1786,74.1452,74.1702,3875.0
2017-07-19 13:00:00,88.95,88.95,88.89,88.9,6158.0,74.1702,74.1702,74.1202,74.1285,6158.0
2017-07-19 13:05:00,88.9,88.9,88.87,88.88,4999.0,74.1285,74.1285,74.1035,74.1119,4999.0
2017-07-19 13:10:00,88.88,88.91,88.87,88.9,4495.0,74.1119,74.1369,74.1035,74.1285,4495.0
2017-07-19 13:15:00,88.91,88.95,88.9,88.95,7988.0,74.1369,74.1702,74.1285,74.1702,7988.0
2017-07-19 13:20:00,88.95,88.99,88.94,88.99,4064.0,74.1702,74.2036,74.1619,74.2036,4064.0
2017-07-19 13:25:00,88.97,88.99,88.94,88.98,6541.0,74.1869,74.2036,74.1619,74.1952,6541.0
2017-07-19 13:30:00,88.97,88.98,88.9,88.92,8330.0,74.1869,74.1952,74.1285,74.1452,8330.0
2017-07-19 13:35:00,88.92,88.93,88.9,88.91,8760.0,74.1452,74.1536,74.1285,74.1369,8760.0
2017-07-19 13:40:00,88.9,88.92,88.89,88.91,7266.0,74.1285,74.1452,74.1202,74.1369,7266.0
2017-07-19 13:45:00,88.9,88.97,88.9,88.97,10884.0,74.1285,74.1869,74.1285,74.1869,10884.0
2017-07-19 13:50:00,88.97,88.99,88.97,88.98,3773.0,74.1869,74.2036,74.1869,74.1952,3773.0
2017-07-19 13:55:00,88.97,89.0,88.96,88.97,6726.0,74.1869,74.2119,74.1786,74.1869,6726.0
2017-07-19 14:00:00,88.96,88.96,88.93,88.93,7720.0,74.1786,74.1786,74.1536,74.1536,7720.0
2017-07-19 14:05:00,88.94,88.99,88.94,88.98,7574.0,74.1619,74.2036,74.1619,74.1952,7574.0
2017-07-19 14:10:00,88.99,89.08,88.99,89.08,6066.0,74.2036,74.2786,74.2036,74.2786,6066.0
2017-07-19 14:15:00,89.06,89.06,89.03,89.06,5987.0,74.262,74.262,74.2369,74.262,5987.0
2017-07-19 14:20:00,89.05,89.06,89.03,89.06,9641.0,74.2536,74.262,74.2369,74.262,9641.0
2017-07-19 14:25:00,89.06,89.06,89.01,89.03,6296.0,74.262,74.262,74.2203,74.2369,6296.0
2017-07-19 14:30:00,89.03,89.03,89.0,89.02,6476.0,74.2369,74.2369,74.2119,74.2286,6476.0
2017-07-19 14:35:00,89.03,89.03,89.01,89.02,12412.0,74.2369,74.2369,74.2203,74.2286,12412.0
2017-07-19 14:40:00,89.03,89.04,89.01,89.03,5528.0,74.2369,74.2453,74.2203,74.2369,5528.0
2017-07-19 14:45:00,89.0,89.02,89.0,89.01,5512.0,74.2119,74.2286,74.2119,74.2203,5512.0
2017-07-19 14:50:00,89.01,89.02,88.98,88.99,7467.0,74.2203,74.2286,74.1952,74.2036,7467.0
2017-07-19 14:55:00,88.98,88.98,88.94,88.97,10416.0,74.1952,74.1952,74.1619,74.1869,10416.0
2017-07-19 15:00:00,88.97,88.99,88.97,88.99,8791.0,74.1869,74.2036,74.1869,74.2036,8791.0
2017-07-19 15:05:00,89.0,89.14,89.0,89.14,7651.0,74.2119,74.3287,74.2119,74.3287,7651.0
2017-07-19 15:10:00,89.15,89.16,89.07,89.09,9669.0,74.337,74.3453,74.2703,74.287,9669.0
2017-07-19 15:15:00,89.09,89.09,89.05,89.08,8061.0,74.287,74.287,74.2536,74.2786,8061.0
2017-07-19 15:20:00,89.09,89.16,89.09,89.14,9065.0,74.287,74.3453,74.287,74.3287,9065.0
2017-07-19 15:25:00,89.14,89.14,89.07,89.09,10381.0,74.3287,74.3287,74.2703,74.287,10381.0
2017-07-19 15:30:00,89.09,89.16,89.08,89.14,11150.0,74.287,74.3453,74.2786,74.3287,11150.0
2017-07-19 15:35:00,89.14,89.15,89.05,89.06,9478.0,74.3287,74.337,74.2536,74.262,9478.0
2017-07-19 15:40:00,89.06,89.1,89.06,89.1,14216.0,74.262,74.2953,74.262,74.2953,14216.0
2017-07-19 15:45:00,89.1,89.2,89.1,89.2,28484.0,74.2953,74.3787,74.2953,74.3787,28484.0
2017-07-19 15:50:00,89.21,89.22,89.11,89.16,30227.0,74.387,74.3954,74.3036,74.3453,30227.0
2017-07-19 15:55:00,89.16,89.23,89.16,89.21,81611.0,74.3453,74.4037,74.3453,74.387,81611.0
2017-07-20 09:30:00,89.01,89.15,88.47,89.08,39879.0,74.2203,74.337,73.77,74.2786,39879.0
2017-07-20 09:35:00,89.07,89.21,89.06,89.18,13560.0,74.2703,74.387,74.262,74.362,13560.0
2017-07-20 09:40:00,89.18,89.35,89.17,89.35,33952.0,74.362,74.5038,74.3537,74.5038,33952.0
2017-07-20 09:45:00,89.35,89.38,89.24,89.3,11490.0,74.5038,74.5288,74.412,74.4621,11490.0
2017-07-20 09:50:00,89.3,89.43,89.3,89.43,9569.0,74.4621,74.5705,74.4621,74.5705,9569.0
2017-07-20 09:55:00,89.45,89.54,89.45,89.47,22688.0,74.5872,74.6622,74.5872,74.6038,22688.0
2017-07-20 10:00:00,89.47,89.56,89.46,89.5,12780.0,74.6038,74.6789,74.5955,74.6288,12780.0
2017-07-20 10:05:00,89.51,89.53,89.41,89.44,14517.0,74.6372,74.6539,74.5538,74.5788,14517.0
2017-07-20 10:10:00,89.4,89.51,89.4,89.44,18357.0,74.5455,74.6372,74.5455,74.5788,18357.0
2017-07-20 10:15:00,89.44,89.44,89.3,89.31,11555.0,74.5788,74.5788,74.4621,74.4704,11555.0
2017-07-20 10:20:00,89.3,89.39,89.3,89.36,5596.0,74.4621,74.5371,74.4621,74.5121,5596.0
2017-07-20 10:25:00,89.37,89.38,89.3,89.3,9213.0,74.5204,74.5288,74.4621,74.4621,9213.0
2017-07-20 10:30:00,89.31,89.31,89.06,89.17,15865.0,74.4704,74.4704,74.262,74.3537,15865.0
2017-07-20 10:35:00,89.19,89.21,89.0,89.0,20711.0,74.3704,74.387,74.2119,74.2119,20711.0
2017-07-20 10:40:00,89.0,89.06,88.91,89.02,9556.0,74.2119,74.262,74.1369,74.2286,9556.0
2017-07-20 10:45:00,88.99,89.11,88.97,89.11,7856.0,74.2036,74.3036,74.1869,74.3036,7856.0
2017-07-20 10:50:00,89.14,89.21,89.11,89.17,12680.0,74.3287,74.387,74.3036,74.3537,12680.0
2017-07-20 10:55:00,89.16,89.2,89.14,89.15,7442.0,74.3453,74.3787,74.3287,74.337,7442.0
2017-07-20 11:00:00,89.15,89.27,89.14,89.24,8590.0,74.337,74.4371,74.3287,74.412,8590.0
2017-07-20 11:05:00,89.24,89.27,89.14,89.14,7109.0,74.412,74.4371,74.3287,74.3287,7109.0
2017-07-20 11:10:00,89.14,89.16,89.1,89.12,8591.0,74.3287,74.3453,74.2953,74.312,8591.0
2017-07-20 11:15:00,89.1,89.13,89.01,89.01,7136.0,74.2953,74.3203,74.2203,74.2203,7136.0
2017-07-20 11:20:00,88.99,89.11,88.99,89.09,4605.0,74.2036,74.3036,74.2036,74.287,4605.0
2017-07-20 11:25:00,89.08,89.15,89.08,89.15,5474.0,74.2786,74.337,74.2786,74.337,5474.0
2017-07-20 11:30:00,89.14,89.14,89.04,89.07,8889.0,74.3287,74.3287,74.2453,74.2703,8889.0
2017-07-20 11:35:00,89.09,89.09,89.03,89.05,4585.0,74.287,74.287,74.2369,74.2536,4585.0
2017-07-20 11:40:00,89.04,89.08,89.0,89.07,8722.0,74.2453,74.2786,74.2119,74.2703,8722.0
2017-07-20 11:45:00,89.08,89.1,89.05,89.08,15623.0,74.2786,74.2953,74.2536,74.2786,15623.0
2017-07-20 11:50:00,89.08,89.13,89.08,89.11,6932.0,74.2786,74.3203,74.2786,74.3036,6932.0
2017-07-20 11:55:00,89.11,89.11,89.06,89.1,6824.0,74.3036,74.3036,74.262,74.2953,6824.0
2017-07-20 12:00:00,89.1,89.18,89.09,89.18,11024.0,74.2953,74.362,74.287,74.362,11024.0
2017-07-20 12:05:00,89.19,89.23,89.18,89.21,11671.0,74.3704,74.4037,74.362,74.387,11671.0
2017-07-20 12:10:00,89.2,89.23,89.19,89.2,7226.0,74.3787,74.4037,74.3704,74.3787,7226.0
2017-07-20 12:15:00,89.2,89.25,89.15,89.24,7844.0,74.3787,74.4204,74.337,74.412,7844.0
2017-07-20 12:20:00,89.25,89.28,89.24,89.27,5768.0,74.4204,74.4454,74.412,74.4371,5768.0
2017-07-20 12:25:00,89.28,89.31,89.27,89.29,4742.0,74.4454,74.4704,74.4371,74.4537,4742.0
2017-07-20 12:30:00,89.28,89.29,89.22,89.23,9429.0,74.4454,74.4537,74.3954,74.4037,9429.0
2017-07-20 12:35:00,89.23,89.24,89.18,89.19,6557.0,74.4037,74.412,74.362,74.3704,6557.0
2017-07-20 12:40:00,89.19,89.2,89.16,89.17,4652.0,74.3704,74.3787,74.3453,74.3537,4652.0
2017-07-20 12:45:00,89.17,89.25,89.17,89.22,7003.0,74.3537,74.4204,74.3537,74.3954,7003.0
2017-07-20 12:50:00,89.22,89.22,89.18,89.21,6344.0,74.3954,74.3954,74.362,74.387,6344.0
2017-07-20 12:55:00,89.21,89.22,89.16,89.16,5708.0,74.387,74.3954,74.3453,74.3453,5708.0
2017-07-20 13:00:00,89.17,89.22,89.15,89.16,12832.0,74.3537,74.3954,74.337,74.3453,12832.0
2017-07-20 13:05:00,89.15,89.32,89.15,89.29,10397.0,74.337,74.4788,74.337,74.4537,10397.0
2017-07-20 13:10:00,89.29,89.3,89.23,89.24,5368.0,74.4537,74.4621,74.4037,74.412,5368.0
2017-07-20 13:15:00,89.23,89.26,89.22,89.26,6218.0,74.4037,74.4287,74.3954,74.4287,6218.0
2017-07-20 13:20:00,89.27,89.32,89.23,89.23,10422.0,74.4371,74.4788,74.4037,74.4037,10422.0
2017-07-20 13:25:00,89.24,89.26,89.24,89.25,6494.0,74.412,74.4287,74.412,74.4204,6494.0
2017-07-20 13:30:00,89.25,89.32,89.25,89.32,9376.0,74.4204,74.4788,74.4204,74.4788,9376.0
2017-07-20 13:35:00,89.32,89.39,89.32,89.37,11893.0,74.4788,74.5371,74.4788,74.5204,11893.0
2017-07-20 13:40:00,89.38,89.4,89.36,89.37,7585.0,74.5288,74.5455,74.5121,74.5204,7585.0
2017-07-20 13:45:00,89.37,89.43,89.37,89.4,6648.0,74.5204,74.5705,74.5204,74.5455,6648.0
2017-07-20 13:50:00,89.4,89.46,89.39,89.44,8550.0,74.5455,74.5955,74.5371,74.5788,8550.0
2017-07-20 13:55:00,89.43,89.43,89.37,89.41,7777.0,74.5705,74.5705,74.5204,74.5538,7777.0
2017-07-20 14:00:00,89.41,89.44,89.37,89.42,8412.0,74.5538,74.5788,74.5204,74.5621,8412.0
2017-07-20 14:05:00,89.42,89.46,89.42,89.46,7975.0,74.5621,74.5955,74.5621,74.5955,7975.0
2017-07-20 14:10:00,89.45,89.49,89.44,89.47,10125.0,74.5872,74.6205,74.5788,74.6038,10125.0
2017-07-20 14:15:00,89.47,89.49,89.44,89.48,9007.0,74.6038,74.6205,74.5788,74.6122,9007.0
2017-07-20 14:20:00,89.49,89.49,89.43,89.45,7991.0,74.6205,74.6205,74.5705,74.5872,7991.0
2017-07-20 14:25:00,89.44,89.5,89.44,89.48,11880.0,74.5788,74.6288,74.5788,74.6122,11880.0
2017-07-20 14:30:00,89.46,89.46,89.41,89.45,7805.0,74.5955,74.5955,74.5538,74.5872,7805.0
2017-07-20 14:35:00,89.46,89.46,89.42,89.42,5702.0,74.5955,74.5955,74.5621,74.5621,5702.0
2017-07-20 14:40:00,89.42,89.47,89.42,89.44,8752.0,74.5621,74.6038,74.5621,74.5788,8752.0
2017-07-20 14:45:00,89.43,89.45,89.38,89.41,11445.0,74.5705,74.5872,74.5288,74.5538,11445.0
2017-07-20 14:50:00,89.4,89.41,89.35,89.35,10841.0,74.5455,74.5538,74.5038,74.5038,10841.0
2017-07-20 14:55:00,89.35,89.35,89.32,89.34,8633.0,74.5038,74.5038,74.4788,74.4954,8633.0
2017-07-20 15:00:00,89.34,89.36,89.28,89.28,19277.0,74.4954,74.5121,74.4454,74.4454,19277.0
2017-07-20 15:05:00,89.28,89.29,89.25,89.26,8775.0,74.4454,74.4537,74.4204,74.4287,8775.0
2017-07-20 15:10:00,89.26,89.36,89.25,89.33,13736.0,74.4287,74.5121,74.4204,74.4871,13736.0
2017-07-20 15:15:00,89.33,89.33,89.28,89.3,8269.0,74.4871,74.4871,74.4454,74.4621,8269.0
2017-07-20 15:20:00,89.3,89.41,89.3,89.4,15018.0,74.4621,74.5538,74.4621,74.5455,15018.0
2017-07-20 15:25:00,89.4,89.45,89.38,89.4,14713.0,74.5455,74.5872,74.5288,74.5455,14713.0
2017-07-20 15:30:00,89.39,89.39,89.32,89.34,24472.0,74.5371,74.5371,74.4788,74.4954,24472.0
2017-07-20 15:35:00,89.35,89.35,89.28,89.29,16172.0,74.5038,74.5038,74.4454,74.4537,16172.0
2017-07-20 15:40:00,89.28,89.36,89.25,89.36,23467.0,74.4454,74.5121,74.4204,74.5121,23467.0
2017-07-20 15:45:00,89.36,89.36,89.28,89.28,22615.0,74.5121,74.5121,74.4454,74.4454,22615.0
2017-07-20 15:50:00,89.27,89.29,89.24,89.27,23320.0,74.4371,74.4537,74.412,74.4371,23320.0
2017-07-20 15:55:00,89.27,89.31,89.22,89.26,94851.0,74.4371,74.4704,74.3954,74.4287,94851.0
2017-07-21 09:30:00,89.0,89.18,88.93,89.12,119183.0,74.2119,74.362,74.1536,74.312,119183.0
2017-07-21 09:35:00,89.12,89.15,88.87,88.91,23474.0,74.312,74.337,74.1035,74.1369,23474.0
2017-07-21 09:40:00,88.91,88.94,88.85,88.92,54327.0,74.1369,74.1619,74.0868,74.1452,54327.0
2017-07-21 09:45:00,88.93,89.01,88.91,89.0,14640.0,74.1536,74.2203,74.1369,74.2119,14640.0
2017-07-21 09:50:00,89.0,89.02,88.9,88.91,16615.0,74.2119,74.2286,74.1285,74.1369,16615.0
2017-07-21 09:55:00,88.92,88.94,88.73,88.73,14473.0,74.1452,74.1619,73.9868,73.9868,14473.0
2017-07-21 10:00:00,88.72,88.77,88.69,88.7,25675.0,73.9784,74.0201,73.9534,73.9618,25675.0
2017-07-21 10:05:00,88.69,88.7,88.58,88.58,12682.0,73.9534,73.9618,73.8617,73.8617,12682.0
2017-07-21 10:10:00,88.58,88.74,88.58,88.67,22959.0,73.8617,73.9951,73.8617,73.9368,22959.0
2017-07-21 10:15:00,88.68,88.76,88.66,88.68,12430.0,73.9451,74.0118,73.9284,73.9451,12430.0
2017-07-21 10:20:00,88.67,88.72,88.62,88.72,24109.0,73.9368,73.9784,73.8951,73.9784,24109.0
2017-07-21 10:25:00,88.72,88.78,88.69,88.69,11821.0,73.9784,74.0285,73.9534,73.9534,11821.0
2017-07-21 10:30:00,88.69,88.71,88.63,88.65,14716.0,73.9534,73.9701,73.9034,73.9201,14716.0
2017-07-21 10:35:00,88.65,88.71,88.65,88.71,13291.0,73.9201,73.9701,73.9201,73.9701,13291.0
2017-07-21 10:40:00,88.72,88.86,88.71,88.84,19541.0,73.9784,74.0952,73.9701,74.0785,19541.0
2017-07-21 10:45:00,88.86,88.87,88.78,88.8,13852.0,74.0952,74.1035,74.0285,74.0452,13852.0
2017-07-21 10:50:00,88.81,88.81,88.7,88.75,12556.0,74.0535,74.0535,73.9618,74.0035,12556.0
2017-07-21 10:55:00,88.74,88.77,88.72,88.74,10524.0,73.9951,74.0201,73.9784,73.9951,10524.0
2017-07-21 11:00:00,88.75,88.83,88.75,88.81,14482.0,74.0035,74.0702,74.0035,74.0535,14482.0
2017-07-21 11:05:00,88.81,88.93,88.79,88.91,27301.0,74.0535,74.1536,74.0368,74.1369,27301.0
2017-07-21 11:10:00,88.92,89.04,88.92,89.0,10185.0,74.1452,74.2453,74.1452,74.2119,10185.0
2017-07-21 11:15:00,89.01,89.02,88.95,89.01,11813.0,74.2203,74.2286,74.1702,74.2203,11813.0
2017-07-21 11:20:00,89.0,89.0,88.92,88.94,9196.0,74.2119,74.2119,74.1452,74.1619,9196.0
2017-07-21 11:25:00,88.95,88.96,88.94,88.95,10795.0,74.1702,74.1786,74.1619,74.1702,10795.0
2017-07-21 11:30:00,88.96,88.96,88.9,88.96,12607.0,74.1786,74.1786,74.1285,74.1786,12607.0
2017-07-21 11:35:00,88.96,89.02,88.95,89.02,10825.0,74.1786,74.2286,74.1702,74.2286,10825.0
2017-07-21 11:40:00,89.02,89.03,88.99,89.03,37156.0,74.2286,74.2369,74.2036,74.2369,37156.0
2017-07-21 11:45:00,89.04,89.05,89.01,89.04,12260.0,74.2453,74.2536,74.2203,74.2453,12260.0
2017-07-21 11:50:00,89.05,89.14,89.05,89.13,6913.0,74.2536,74.3287,74.2536,74.3203,6913.0
2017-07-21 11:55:00,89.13,89.15,89.13,89.15,5349.0,74.3203,74.337,74.3203,74.337,5349.0
2017-07-21 12:00:00,89.15,89.2,89.12,89.12,9677.0,74.337,74.3787,74.312,74.312,9677.0
2017-07-21 12:05:00,89.12,89.12,89.06,89.1,9022.0,74.312,74.312,74.262,74.2953,9022.0
2017-07-21 12:10:00,89.11,89.14,89.09,89.13,8847.0,74.3036,74.3287,74.287,74.3203,8847.0
2017-07-21 12:15:00,89.15,89.17,89.13,89.16,5819.0,74.337,74.3537,74.3203,74.3453,5819.0
2017-07-21 12:20:00,89.16,89.23,89.16,89.23,4677.0,74.3453,74.4037,74.3453,74.4037,4677.0
2017-07-21 12:25:00,89.23,89.23,89.16,89.16,5945.0,74.4037,74.4037,74.3453,74.3453,5945.0
2017-07-21 12:30:00,89.15,89.16,89.12,89.14,5884.0,74.337,74.3453,74.312,74.3287,5884.0
2017-07-21 12:35:00,89.14,89.17,89.06,89.06,8557.0,74.3287,74.3537,74.262,74.262,8557.0
2017-07-21 12:40:00,89.06,89.15,89.05,89.15,8087.0,74.262,74.337,74.2536,74.337,8087.0
2017-07-21 12:45:00,89.14,89.16,89.12,89.13,5003.0,74.3287,74.3453,74.312,74.3203,5003.0
2017-07-21 12:50:00,89.14,89.16,89.12,89.14,4888.0,74.3287,74.3453,74.312,74.3287,4888.0
2017-07-21 12:55:00,89.14,89.21,89.13,89.2,10939.0,74.3287,74.387,74.3203,74.3787,10939.0
2017-07-21 13:00:00,89.2,89.28,89.2,89.28,13479.0,74.3787,74.4454,74.3787,74.4454,13479.0
2017-07-21 13:05:00,89.29,89.31,89.27,89.29,15183.0,74.4537,74.4704,74.4371,74.4537,15183.0
2017-07-21 13:10:00,89.3,89.32,89.29,89.31,2173.0,74.4621,74.4788,74.4537,74.4704,2173.0
2017-07-21 13:15:00,89.31,89.31,89.26,89.27,6490.0,74.4704,74.4704,74.4287,74.4371,6490.0
2017-07-21 13:20:00,89.27,89.27,89.18,89.19,3959.0,74.4371,74.4371,74.362,74.3704,3959.0
2017-07-21 13:25:00,89.18,89.2,89.15,89.2,4800.0,74.362,74.3787,74.337,74.3787,4800.0
2017-07-21 13:30:00,89.21,89.22,89.19,89.22,4538.0,74.387,74.3954,74.3704,74.3954,4538.0
2017-07-21 13:35:00,89.22,89.27,89.22,89.27,3800.0,74.3954,74.4371,74.3954,74.4371,3800.0
2017-07-21 13:40:00,89.27,89.32,89.27,89.3,5843.0,74.4371,74.4788,74.4371,74.4621,5843.0
2017-07-21 13:45:00,89.3,89.3,89.24,89.27,3853.0,74.4621,74.4621,74.412,74.4371,3853.0
2017-07-21 13:50:00,89.27,89.27,89.18,89.19,5212.0,74.4371,74.4371,74.362,74.3704,5212.0
2017-07-21 13:55:00,89.18,89.2,89.16,89.2,5380.0,74.362,74.3787,74.3453,74.3787,5380.0
2017-07-21 14:00:00,89.2,89.27,89.2,89.23,5746.0,74.3787,74.4371,74.3787,74.4037,5746.0
2017-07-21 14:05:00,89.23,89.23,89.17,89.18,7565.0,74.4037,74.4037,74.3537,74.362,7565.0
2017-07-21 14:10:00,89.18,89.19,89.14,89.15,3550.0,74.362,74.3704,74.3287,74.337,3550.0
2017-07-21 14:15:00,89.14,89.19,89.14,89.18,5900.0,74.3287,74.3704,74.3287,74.362,5900.0
2017-07-21 14:20:00,89.18,89.19,89.17,89.19,4220.0,74.362,74.3704,74.3537,74.3704,4220.0
2017-07-21 14:25:00,89.19,89.21,89.16,89.16,5383.0,74.3704,74.387,74.3453,74.3453,5383.0
2017-07-21 14:30:00,89.16,89.18,89.15,89.15,6310.0,74.3453,74.362,74.337,74.337,6310.0
2017-07-21 14:35:00,89.15,89.17,89.14,89.17,5831.0,74.337,74.3537,74.3287,74.3537,5831.0
2017-07-21 14:40:00,89.17,89.21,89.16,89.18,5942.0,74.3537,74.387,74.3453,74.362,5942.0
2017-07-21 14:45:00,89.19,89.21,89.18,89.18,5296.0,74.3704,74.387,74.362,74.362,5296.0
2017-07-21 14:50:00,89.19,89.2,89.17,89.17,5257.0,74.3704,74.3787,74.3537,74.3537,5257.0
2017-07-21 14:55:00,89.17,89.19,89.14,89.16,7896.0,74.3537,74.3704,74.3287,74.3453,7896.0
2017-07-21 15:00:00,89.16,89.16,89.12,89.12,9029.0,74.3453,74.3453,74.312,74.312,9029.0
2017-07-21 15:05:00,89.13,89.13,89.07,89.1,14453.0,74.3203,74.3203,74.2703,74.2953,14453.0
2017-07-21 15:10:00,89.11,89.13,89.09,89.09,14897.0,74.3036,74.3203,74.287,74.287,14897.0
2017-07-21 15:15:00,89.08,89.12,89.08,89.11,7368.0,74.2786,74.312,74.2786,74.3036,7368.0
2017-07-21 15:20:00,89.11,89.12,89.09,89.12,12962.0,74.3036,74.312,74.287,74.312,12962.0
2017-07-21 15:25:00,89.11,89.12,89.06,89.09,10778.0,74.3036,74.312,74.262,74.287,10778.0
2017-07-21 15:30:00,89.08,89.15,89.08,89.14,17302.0,74.2786,74.337,74.2786,74.3287,17302.0
2017-07-21 15:35:00,89.13,89.13,89.11,89.12,12198.0,74.3203,74.3203,74.3036,74.312,12198.0
2017-07-21 15:40:00,89.12,89.13,89.09,89.1,20588.0,74.312,74.3203,74.287,74.2953,20588.0
2017-07-21 15:45:00,89.08,89.25,89.07,89.25,43618.0,74.2786,74.4204,74.2703,74.4204,43618.0
2017-07-21 15:50:00,89.25,89.26,89.23,89.24,40483.0,74.4204,74.4287,74.4037,74.412,40483.0
2017-07-21 15:55:00,89.25,89.26,89.13,89.18,155759.0,74.4204,74.4287,74.3203,74.362,155759.0
2017-07-24 09:30:00,89.08,89.25,89.01,89.25,16589.0,74.2786,74.4204,74.2203,74.4204,16589.0
2017-07-24 09:35:00,89.26,89.36,89.26,89.35,6676.0,74.4287,74.5121,74.4287,74.5038,6676.0
2017-07-24 09:40:00,89.34,89.45,89.32,89.42,4671.0,74.4954,74.5872,74.4788,74.5621,4671.0
2017-07-24 09:45:00,89.43,89.43,89.31,89.31,5363.0,74.5705,74.5705,74.4704,74.4704,5363.0
2017-07-24 09:50:00,89.28,89.35,89.28,89.35,2000.0,74.4454,74.5038,74.4454,74.5038,2000.0
2017-07-24 09:55:00,89.37,89.39,89.32,89.32,4066.0,74.5204,74.5371,74.4788,74.4788,4066.0
2017-07-24 10:00:00,89.35,89.43,89.35,89.42,7707.0,74.5038,74.5705,74.5038,74.5621,7707.0
2017-07-24 10:05:00,89.43,89.47,89.43,89.44,5151.0,74.5705,74.6038,74.5705,74.5788,5151.0
2017-07-24 10:10:00,89.43,89.47,89.4,89.4,3500.0,74.5705,74.6038,74.5455,74.5455,3500.0
2017-07-24 10:15:00,89.4,89.42,89.3,89.35,12130.0,74.5455,74.5621,74.4621,74.5038,12130.0
2017-07-24 10:20:00,89.36,89.41,89.36,89.38,5527.0,74.5121,74.5538,74.5121,74.5288,5527.0
2017-07-24 10:25:00,89.36,89.39,89.33,89.39,4868.0,74.5121,74.5371,74.4871,74.5371,4868.0
2017-07-24 10:30:00,89.39,89.4,89.37,89.38,4415.0,74.5371,74.5455,74.5204,74.5288,4415.0
2017-07-24 10:35:00,89.39,89.39,89.34,89.34,5442.0,74.5371,74.5371,74.4954,74.4954,5442.0
2017-07-24 10:40:00,89.34,89.36,89.33,89.35,4500.0,74.4954,74.5121,74.4871,74.5038,4500.0
2017-07-24 10:45:00,89.34,89.36,89.3,89.36,9650.0,74.4954,74.5121,74.4621,74.5121,9650.0
2017-07-24 10:50:00,89.35,89.39,89.32,89.34,8542.0,74.5038,74.5371,74.4788,74.4954,8542.0
2017-07-24 10:55:00,89.32,89.35,89.31,89.32,7425.0,74.4788,74.5038,74.4704,74.4788,7425.0
2017-07-24 11:00:00,89.31,89.34,89.29,89.34,8057.0,74.4704,74.4954,74.4537,74.4954,8057.0
2017-07-24 11:05:00,89.33,89.33,89.3,89.3,3269.0,74.4871,74.4871,74.4621,74.4621,3269.0
2017-07-24 11:10:00,89.31,89.32,89.29,89.29,2468.0,74.4704,74.4788,74.4537,74.4537,2468.0
2017-07-24 11:15:00,89.29,89.32,89.29,89.31,4634.0,74.4537,74.4788,74.4537,74.4704,4634.0
2017-07-24 11:20:00,89.31,89.31,89.27,89.3,9387.0,74.4704,74.4704,74.4371,74.4621,9387.0
2017-07-24 11:25:00,89.32,89.33,89.27,89.33,4978.0,74.4788,74.4871,74.4371,74.4871,4978.0
2017-07-24 11:30:00,89.35,89.36,89.32,89.36,2393.0,74.5038,74.5121,74.4788,74.5121,2393.0
2017-07-24 11:35:00,89.35,89.36,89.31,89.32,4432.0,74.5038,74.5121,74.4704,74.4788,4432.0
2017-07-24 11:40:00,89.31,89.32,89.3,89.31,6195.0,74.4704,74.4788,74.4621,74.4704,6195.0
2017-07-24 11:45:00,89.32,89.41,89.32,89.4,6185.0,74.4788,74.5538,74.4788,74.5455,6185.0
2017-07-24 11:50:00,89.39,89.39,89.35,89.36,5538.0,74.5371,74.5371,74.5038,74.5121,5538.0
2017-07-24 11:55:00,89.35,89.38,89.35,89.36,5123.0,74.5038,74.5288,74.5038,74.5121,5123.0
2017-07-24 12:00:00,89.35,89.39,89.35,89.39,4705.0,74.5038,74.5371,74.5038,74.5371,4705.0
2017-07-24 12:05:00,89.39,89.41,89.39,89.41,4248.0,74.5371,74.5538,74.5371,74.5538,4248.0
2017-07-24 12:10:00,89.4,89.46,89.4,89.46,13015.0,74.5455,74.5955,74.5455,74.5955,13015.0
2017-07-24 12:15:00,89.47,89.48,89.44,89.44,3688.0,74.6038,74.6122,74.5788,74.5788,3688.0
2017-07-24 12:20:00,89.44,89.44,89.39,89.4,2940.0,74.5788,74.5788,74.5371,74.5455,2940.0
2017-07-24 12:25:00,89.4,89.46,89.4,89.45,3089.0,74.5455,74.5955,74.5455,74.5872,3089.0
2017-07-24 12:30:00,89.45,89.45,89.42,89.42,2112.0,74.5872,74.5872,74.5621,74.5621,2112.0
2017-07-24 12:35:00,89.42,89.42,89.39,89.41,2845.0,74.5621,74.5621,74.5371,74.5538,2845.0
2017-07-24 12:40:00,89.4,89.43,89.39,89.42,6378.0,74.5455,74.5705,74.5371,74.5621,6378.0
2017-07-24 12:45:00,89.43,89.52,89.43,89.5,17150.0,74.5705,74.6455,74.5705,74.6288,17150.0
2017-07-24 12:50:00,89.5,89.53,89.5,89.51,2936.0,74.6288,74.6539,74.6288,74.6372,2936.0
2017-07-24 12:55:00,89.51,89.54,89.5,89.54,1610.0,74.6372,74.6622,74.6288,74.6622,1610.0
2017-07-24 13:00:00,89.53,89.54,89.53,89.54,1500.0,74.6539,74.6622,74.6539,74.6622,1500.0
2017-07-24 13:05:00,89.54,89.58,89.54,89.58,3045.0,74.6622,74.6956,74.6622,74.6956,3045.0
2017-07-24 13:10:00,89.59,89.6,89.58,89.59,4231.0,74.7039,74.7122,74.6956,74.7039,4231.0
2017-07-24 13:15:00,89.59,89.6,89.58,89.59,4471.0,74.7039,74.7122,74.6956,74.7039,4471.0
2017-07-24 13:20:00,89.59,89.62,89.58,89.62,4902.0,74.7039,74.7289,74.6956,74.7289,4902.0
2017-07-24 13:25:00,89.62,89.65,89.61,89.62,4361.0,74.7289,74.7539,74.7206,74.7289,4361.0
2017-07-24 13:30:00,89.62,89.62,89.55,89.56,4417.0,74.7289,74.7289,74.6705,74.6789,4417.0
2017-07-24 13:35:00,89.56,89.59,89.55,89.57,6361.0,74.6789,74.7039,74.6705,74.6872,6361.0
2017-07-24 13:40:00,89.56,89.59,89.56,89.59,3544.0,74.6789,74.7039,74.6789,74.7039,3544.0
2017-07-24 13:45:00,89.59,89.59,89.53,89.57,9746.0,74.7039,74.7039,74.6539,74.6872,9746.0
2017-07-24 13:50:00,89.57,89.58,89.56,89.56,4337.0,74.6872,74.6956,74.6789,74.6789,4337.0
2017-07-24 13:55:00,89.56,89.59,89.56,89.59,2600.0,74.6789,74.7039,74.6789,74.7039,2600.0
2017-07-24 14:00:00,89.59,89.65,89.58,89.65,7157.0,74.7039,74.7539,74.6956,74.7539,7157.0
2017-07-24 14:05:00,89.65,89.69,89.63,89.67,7750.0,74.7539,74.7873,74.7372,74.7706,7750.0
2017-07-24 14:10:00,89.67,89.73,89.66,89.73,11976.0,74.7706,74.8206,74.7623,74.8206,11976.0
2017-07-24 14:15:00,89.73,89.75,89.71,89.75,4606.0,74.8206,74.8373,74.804,74.8373,4606.0
2017-07-24 14:20:00,89.75,89.83,89.75,89.8,8447.0,74.8373,74.904,74.8373,74.879,8447.0
2017-07-24 14:25:00,89.79,89.81,89.77,89.8,5845.0,74.8707,74.8873,74.854,74.879,5845.0
2017-07-24 14:30:00,89.8,89.85,89.79,89.84,9926.0,74.879,74.9207,74.8707,74.9124,9926.0
2017-07-24 14:35:00,89.84,89.85,89.83,89.85,2800.0,74.9124,74.9207,74.904,74.9207,2800.0
2017-07-24 14:40:00,89.84,89.84,89.76,89.83,13282.0,74.9124,74.9124,74.8456,74.904,13282.0
2017-07-24 14:45:00,89.82,89.83,89.8,89.82,4323.0,74.8957,74.904,74.879,74.8957,4323.0
2017-07-24 14:50:00,89.83,89.85,89.82,89.84,7750.0,74.904,74.9207,74.8957,74.9124,7750.0
2017-07-24 14:55:00,89.84,89.86,89.82,89.83,7761.0,74.9124,74.929,74.8957,74.904,7761.0
2017-07-24 15:00:00,89.83,89.85,89.82,89.84,11948.0,74.904,74.9207,74.8957,74.9124,11948.0
2017-07-24 15:05:00,89.84,89.86,89.82,89.83,9820.0,74.9124,74.929,74.8957,74.904,9820.0
2017-07-24 15:10:00,89.83,89.84,89.74,89.76,11411.0,74.904,74.9124,74.829,74.8456,11411.0
2017-07-24 15:15:00,89.76,89.83,89.76,89.81,9016.0,74.8456,74.904,74.8456,74.8873,9016.0
2017-07-24 15:20:00,89.81,89.85,89.8,89.85,8820.0,74.8873,74.9207,74.879,74.9207,8820.0
2017-07-24 15:25:00,89.85,89.9,89.84,89.9,9152.0,74.9207,74.9624,74.9124,74.9624,9152.0
2017-07-24 15:30:00,89.9,89.91,89.87,89.88,5989.0,74.9624,74.9707,74.9374,74.9457,5989.0
2017-07-24 15:35:00,89.88,89.9,89.87,89.89,9108.0,74.9457,74.9624,74.9374,74.954,9108.0
2017-07-24 15:40:00,89.88,89.89,89.81,89.82,16533.0,74.9457,74.954,74.8873,74.8957,16533.0
2017-07-24 15:45:00,89.82,89.83,89.78,89.8,24783.0,74.8957,74.904,74.8623,74.879,24783.0
2017-07-24 15:50:00,89.8,89.84,89.76,89.82,31092.0,74.879,74.9124,74.8456,74.8957,31092.0
2017-07-24 15:55:00,89.81,89.82,89.77,89.81,75466.0,74.8873,74.8957,74.854,74.8873,75466.0
2017-07-25 09:30:00,90.12,90.63,90.12,90.17,52058.0,75.1458,75.5711,75.1458,75.1875,52058.0
2017-07-25 09:35:00,90.2,90.4,90.12,90.18,19300.0,75.2125,75.3793,75.1458,75.1959,19300.0
2017-07-25 09:40:00,90.18,90.24,90.13,90.2,10802.0,75.1959,75.2459,75.1542,75.2125,10802.0
2017-07-25 09:45:00,90.18,90.38,90.15,90.32,13495.0,75.1959,75.3626,75.1708,75.3126,13495.0
2017-07-25 09:50:00,90.33,90.33,90.21,90.23,8212.0,75.3209,75.3209,75.2209,75.2375,8212.0
2017-07-25 09:55:00,90.21,90.23,90.13,90.13,5600.0,75.2209,75.2375,75.1542,75.1542,5600.0
2017-07-25 10:00:00,90.13,90.14,89.92,89.95,15195.0,75.1542,75.1625,74.9791,75.0041,15195.0
2017-07-25 10:05:00,89.93,90.0,89.9,89.93,10107.0,74.9874,75.0458,74.9624,74.9874,10107.0
2017-07-25 10:10:00,89.95,89.96,89.92,89.93,6344.0,75.0041,75.0124,74.9791,74.9874,6344.0
2017-07-25 10:15:00,89.91,90.15,89.91,90.14,17160.0,74.9707,75.1708,74.9707,75.1625,17160.0
2017-07-25 10:20:00,90.15,90.19,90.08,90.09,7600.0,75.1708,75.2042,75.1125,75.1208,7600.0
2017-07-25 10:25:00,90.08,90.13,90.06,90.12,7974.0,75.1125,75.1542,75.0958,75.1458,7974.0
2017-07-25 10:30:00,90.09,90.12,90.02,90.08,11003.0,75.1208,75.1458,75.0624,75.1125,11003.0
2017-07-25 10:35:00,90.08,90.17,90.07,90.13,10650.0,75.1125,75.1875,75.1041,75.1542,10650.0
2017-07-25 10:40:00,90.12,90.16,90.1,90.16,6514.0,75.1458,75.1792,75.1292,75.1792,6514.0
2017-07-25 10:45:00,90.14,90.15,90.1,90.15,6118.0,75.1625,75.1708,75.1292,75.1708,6118.0
2017-07-25 10:50:00,90.13,90.15,90.1,90.11,6056.0,75.1542,75.1708,75.1292,75.1375,6056.0
2017-07-25 10:55:00,90.11,90.17,90.1,90.13,6558.0,75.1375,75.1875,75.1292,75.1542,6558.0
2017-07-25 11:00:00,90.15,90.17,90.1,90.1,10331.0,75.1708,75.1875,75.1292,75.1292,10331.0
2017-07-25 11:05:00,90.09,90.09,90.04,90.06,9650.0,75.1208,75.1208,75.0791,75.0958,9650.0
2017-07-25 11:10:00,90.07,90.21,90.07,90.21,7360.0,75.1041,75.2209,75.1041,75.2209,7360.0
2017-07-25 11:15:00,90.2,90.25,90.17,90.24,6234.0,75.2125,75.2542,75.1875,75.2459,6234.0
2017-07-25 11:20:00,90.22,90.25,90.17,90.25,5066.0,75.2292,75.2542,75.1875,75.2542,5066.0
2017-07-25 11:25:00,90.25,90.27,90.23,90.25,7167.0,75.2542,75.2709,75.2375,75.2542,7167.0
2017-07-25 11:30:00,90.25,90.26,90.2,90.23,7151.0,75.2542,75.2626,75.2125,75.2375,7151.0
2017-07-25 11:35:00,90.22,90.26,90.2,90.23,11917.0,75.2292,75.2626,75.2125,75.2375,11917.0
2017-07-25 11:40:00,90.22,90.35,90.2,90.3,9139.0,75.2292,75.3376,75.2125,75.2959,9139.0
2017-07-25 11:45:00,90.29,90.29,90.22,90.25,2521.0,75.2876,75.2876,75.2292,75.2542,2521.0
2017-07-25 11:50:00,90.26,90.29,90.24,90.26,5144.0,75.2626,75.2876,75.2459,75.2626,5144.0
2017-07-25 11:55:00,90.26,90.26,90.22,90.25,2761.0,75.2626,75.2626,75.2292,75.2542,2761.0
2017-07-25 12:00:00,90.21,90.28,90.21,90.27,5463.0,75.2209,75.2792,75.2209,75.2709,5463.0
2017-07-25 12:05:00,90.28,90.29,90.26,90.26,6982.0,75.2792,75.2876,75.2626,75.2626,6982.0
2017-07-25 12:10:00,90.27,90.29,90.24,90.25,4533.0,75.2709,75.2876,75.2459,75.2542,4533.0
2017-07-25 12:15:00,90.24,90.26,90.23,90.25,1500.0,75.2459,75.2626,75.2375,75.2542,1500.0
2017-07-25 12:20:00,90.23,90.26,90.21,90.25,7738.0,75.2375,75.2626,75.2209,75.2542,7738.0
2017-07-25 12:25:00,90.26,90.28,90.24,90.27,3746.0,75.2626,75.2792,75.2459,75.2709,3746.0
2017-07-25 12:30:00,90.28,90.33,90.27,90.3,8788.0,75.2792,75.3209,75.2709,75.2959,8788.0
2017-07-25 12:35:00,90.3,90.3,90.23,90.25,3853.0,75.2959,75.2959,75.2375,75.2542,3853.0
2017-07-25 12:40:00,90.24,90.27,90.23,90.26,8859.0,75.2459,75.2709,75.2375,75.2626,8859.0
2017-07-25 12:45:00,90.27,90.28,90.24,90.28,10778.0,75.2709,75.2792,75.2459,75.2792,10778.0
2017-07-25 12:50:00,90.29,90.3,90.21,90.25,7525.0,75.2876,75.2959,75.2209,75.2542,7525.0
2017-07-25 12:55:00,90.23,90.25,90.22,90.22,5370.0,75.2375,75.2542,75.2292,75.2292,5370.0
2017-07-25 13:00:00,90.21,90.24,90.16,90.23,14323.0,75.2209,75.2459,75.1792,75.2375,14323.0
2017-07-25 13:05:00,90.22,90.31,90.22,90.31,19098.0,75.2292,75.3043,75.2292,75.3043,19098.0
2017-07-25 13:10:00,90.3,90.32,90.26,90.28,16585.0,75.2959,75.3126,75.2626,75.2792,16585.0
2017-07-25 13:15:00,90.28,90.28,90.26,90.27,6068.0,75.2792,75.2792,75.2626,75.2709,6068.0
2017-07-25 13:20:00,90.27,90.27,90.26,90.27,4800.0,75.2709,75.2709,75.2626,75.2709,4800.0
2017-07-25 13:25:00,90.26,90.28,90.24,90.28,7686.0,75.2626,75.2792,75.2459,75.2792,7686.0
2017-07-25 13:30:00,90.29,90.29,90.26,90.26,5810.0,75.2876,75.2876,75.2626,75.2626,5810.0
2017-07-25 13:35:00,90.26,90.29,90.24,90.28,9578.0,75.2626,75.2876,75.2459,75.2792,9578.0
2017-07-25 13:40:00,90.28,90.28,90.25,90.26,7746.0,75.2792,75.2792,75.2542,75.2626,7746.0
2017-07-25 13:45:00,90.24,90.27,90.24,90.25,7331.0,75.2459,75.2709,75.2459,75.2542,7331.0
2017-07-25 13:50:00,90.26,90.27,90.23,90.26,14048.0,75.2626,75.2709,75.2375,75.2626,14048.0
2017-07-25 13:55:00,90.26,90.29,90.24,90.26,16110.0,75.2626,75.2876,75.2459,75.2626,16110.0
2017-07-25 14:00:00,90.26,90.29,90.25,90.27,8551.0,75.2626,75.2876,75.2542,75.2709,8551.0
2017-07-25 14:05:00,90.27,90.29,90.26,90.26,6793.0,75.2709,75.2876,75.2626,75.2626,6793.0
2017-07-25 14:10:00,90.26,90.27,90.24,90.26,7553.0,75.2626,75.2709,75.2459,75.2626,7553.0
2017-07-25 14:15:00,90.26,90.27,90.21,90.23,6719.0,75.2626,75.2709,75.2209,75.2375,6719.0
2017-07-25 14:20:00,90.24,90.26,90.22,90.24,4700.0,75.2459,75.2626,75.2292,75.2459,4700.0
2017-07-25 14:25:00,90.23,90.25,90.22,90.23,12881.0,75.2375,75.2542,75.2292,75.2375,12881.0
2017-07-25 14:30:00,90.23,90.23,90.16,90.19,9209.0,75.2375,75.2375,75.1792,75.2042,9209.0
2017-07-25 14:35:00,90.19,90.58,90.18,90.37,113883.0,75.2042,75.5294,75.1959,75.3543,113883.0
2017-07-25 14:40:00,90.36,90.38,90.29,90.3,13772.0,75.3459,75.3626,75.2876,75.2959,13772.0
2017-07-25 14:45:00,90.3,90.32,90.26,90.3,7903.0,75.2959,75.3126,75.2626,75.2959,7903.0
2017-07-25 14:50:00,90.31,90.33,90.29,90.29,6226.0,75.3043,75.3209,75.2876,75.2876,6226.0
2017-07-25 14:55:00,90.31,90.33,90.3,90.33,4310.0,75.3043,75.3209,75.2959,75.3209,4310.0
2017-07-25 15:00:00,90.34,90.37,90.34,90.35,6140.0,75.3293,75.3543,75.3293,75.3376,6140.0
2017-07-25 15:05:00,90.35,90.35,90.28,90.3,9266.0,75.3376,75.3376,75.2792,75.2959,9266.0
2017-07-25 15:10:00,90.3,90.33,90.29,90.3,8932.0,75.2959,75.3209,75.2876,75.2959,8932.0
2017-07-25 15:15:00,90.31,90.31,90.26,90.26,7343.0,75.3043,75.3043,75.2626,75.2626,7343.0
2017-07-25 15:20:00,90.26,90.27,90.16,90.16,18821.0,75.2626,75.2709,75.1792,75.1792,18821.0
2017-07-25 15:25:00,90.15,90.2,90.15,90.18,10582.0,75.1708,75.2125,75.1708,75.1959,10582.0
2017-07-25 15:30:00,90.18,90.27,90.18,90.27,12667.0,75.1959,75.2709,75.1959,75.2709,12667.0
2017-07-25 15:35:00,90.27,90.3,90.23,90.29,15809.0,75.2709,75.2959,75.2375,75.2876,15809.0
2017-07-25 15:40:00,90.29,90.3,90.28,90.29,15580.0,75.2876,75.2959,75.2792,75.2876,15580.0
2017-07-25 15:45:00,90.28,90.29,90.21,90.23,24600.0,75.2792,75.2876,75.2209,75.2375,24600.0
2017-07-25 15:50:00,90.23,90.27,90.21,90.24,20937.0,75.2375,75.2709,75.2209,75.2459,20937.0
2017-07-25 15:55:00,90.24,90.25,90.2,90.21,77519.0,75.2459,75.2542,75.2125,75.2209,77519.0
2017-07-26 09:30:00,90.2,90.24,89.92,90.14,24374.0,75.2125,75.2459,74.9791,75.1625,24374.0
2017-07-26 09:35:00,90.1,90.27,90.05,90.26,7400.0,75.1292,75.2709,75.0875,75.2626,7400.0
2017-07-26 09:40:00,90.26,90.29,90.14,90.2,9513.0,75.2626,75.2876,75.1625,75.2125,9513.0
2017-07-26 09:45:00,90.2,90.24,90.16,90.19,12941.0,75.2125,75.2459,75.1792,75.2042,12941.0
2017-07-26 09:50:00,90.19,90.22,90.06,90.09,7667.0,75.2042,75.2292,75.0958,75.1208,7667.0
2017-07-26 09:55:00,90.08,90.16,90.07,90.16,4085.0,75.1125,75.1792,75.1041,75.1792,4085.0
2017-07-26 10:00:00,90.16,90.2,90.04,90.11,38864.0,75.1792,75.2125,75.0791,75.1375,38864.0
2017-07-26 10:05:00,90.13,90.18,90.06,90.1,16687.0,75.1542,75.1959,75.0958,75.1292,16687.0
2017-07-26 10:10:00,90.09,90.17,90.05,90.14,8510.0,75.1208,75.1875,75.0875,75.1625,8510.0
2017-07-26 10:15:00,90.14,90.18,90.11,90.14,5700.0,75.1625,75.1959,75.1375,75.1625,5700.0
2017-07-26 10:20:00,90.13,90.15,90.11,90.12,5152.0,75.1542,75.1708,75.1375,75.1458,5152.0
2017-07-26 10:25:00,90.12,90.13,89.97,90.02,23365.0,75.1458,75.1542,75.0208,75.0624,23365.0
2017-07-26 10:30:00,90.0,90.0,89.9,89.91,10426.0,75.0458,75.0458,74.9624,74.9707,10426.0
2017-07-26 10:35:00,89.91,89.92,89.84,89.84,6196.0,74.9707,74.9791,74.9124,74.9124,6196.0
2017-07-26 10:40:00,89.85,89.85,89.75,89.75,10336.0,74.9207,74.9207,74.8373,74.8373,10336.0
2017-07-26 10:45:00,89.75,89.76,89.69,89.7,9981.0,74.8373,74.8456,74.7873,74.7956,9981.0
2017-07-26 10:50:00,89.68,89.75,89.65,89.73,7383.0,74.7789,74.8373,74.7539,74.8206,7383.0
2017-07-26 10:55:00,89.73,89.77,89.69,89.7,18081.0,74.8206,74.854,74.7873,74.7956,18081.0
2017-07-26 11:00:00,89.72,89.74,89.71,89.73,4433.0,74.8123,74.829,74.804,74.8206,4433.0
2017-07-26 11:05:00,89.72,89.74,89.7,89.7,11560.0,74.8123,74.829,74.7956,74.7956,11560.0
2017-07-26 11:10:00,89.71,89.72,89.66,89.72,11147.0,74.804,74.8123,74.7623,74.8123,11147.0
2017-07-26 11:15:00,89.7,89.77,89.7,89.75,10566.0,74.7956,74.854,74.7956,74.8373,10566.0
2017-07-26 11:20:00,89.73,89.74,89.71,89.72,6986.0,74.8206,74.829,74.804,74.8123,6986.0
2017-07-26 11:25:00,89.71,89.73,89.67,89.67,4366.0,74.804,74.8206,74.7706,74.7706,4366.0
2017-07-26 11:30:00,89.67,89.75,89.67,89.73,7832.0,74.7706,74.8373,74.7706,74.8206,7832.0
2017-07-26 11:35:00,89.73,89.74,89.68,89.69,11691.0,74.8206,74.829,74.7789,74.7873,11691.0
2017-07-26 11:40:00,89.68,89.71,89.66,89.69,5973.0,74.7789,74.804,74.7623,74.7873,5973.0
2017-07-26 11:45:00,89.7,89.7,89.66,89.7,3894.0,74.7956,74.7956,74.7623,74.7956,3894.0
2017-07-26 11:50:00,89.72,89.72,89.63,89.63,7592.0,74.8123,74.8123,74.7372,74.7372,7592.0
2017-07-26 11:55:00,89.64,89.66,89.62,89.65,8400.0,74.7456,74.7623,74.7289,74.7539,8400.0
2017-07-26 12:00:00,89.65,89.65,89.61,89.62,3862.0,74.7539,74.7539,74.7206,74.7289,3862.0
2017-07-26 12:05:00,89.62,89.62,89.6,89.62,5068.0,74.7289,74.7289,74.7122,74.7289,5068.0
2017-07-26 12:10:00,89.61,89.7,89.6,89.66,8709.0,74.7206,74.7956,74.7122,74.7623,8709.0
2017-07-26 12:15:00,89.67,89.67,89.65,89.66,4250.0,74.7706,74.7706,74.7539,74.7623,4250.0
2017-07-26 12:20:00,89.66,89.66,89.63,89.63,5314.0,74.7623,74.7623,74.7372,74.7372,5314.0
2017-07-26 12:25:00,89.63,89.64,89.55,89.55,6798.0,74.7372,74.7456,74.6705,74.6705,6798.0
2017-07-26 12:30:00,89.56,89.56,89.54,89.55,2700.0,74.6789,74.6789,74.6622,74.6705,2700.0
2017-07-26 12:35:00,89.55,89.57,89.54,89.57,6213.0,74.6705,74.6872,74.6622,74.6872,6213.0
2017-07-26 12:40:00,89.57,89.6,89.56,89.6,5562.0,74.6872,74.7122,74.6789,74.7122,5562.0
2017-07-26 12:45:00,89.6,89.62,89.59,89.61,8884.0,74.7122,74.7289,74.7039,74.7206,8884.0
2017-07-26 12:50:00,89.6,89.61,89.59,89.59,6356.0,74.7122,74.7206,74.7039,74.7039,6356.0
2017-07-26 12:55:00,89.6,89.6,89.57,89.6,7068.0,74.7122,74.7122,74.6872,74.7122,7068.0
2017-07-26 13:00:00,89.59,89.6,89.57,89.58,2995.0,74.7039,74.7122,74.6872,74.6956,2995.0
2017-07-26 13:05:00,89.57,89.58,89.55,89.57,7324.0,74.6872,74.6956,74.6705,74.6872,7324.0
2017-07-26 13:10:00,89.56,89.56,89.53,89.54,5087.0,74.6789,74.6789,74.6539,74.6622,5087.0
2017-07-26 13:15:00,89.54,89.54,89.51,89.51,3695.0,74.6622,74.6622,74.6372,74.6372,3695.0
2017-07-26 13:20:00,89.52,89.53,89.51,89.52,7312.0,74.6455,74.6539,74.6372,74.6455,7312.0
2017-07-26 13:25:00,89.52,89.52,89.46,89.48,9930.0,74.6455,74.6455,74.5955,74.6122,9930.0
2017-07-26 13:30:00,89.47,89.48,89.44,89.45,3480.0,74.6038,74.6122,74.5788,74.5872,3480.0
2017-07-26 13:35:00,89.45,89.48,89.43,89.43,8646.0,74.5872,74.6122,74.5705,74.5705,8646.0
2017-07-26 13:40:00,89.43,89.44,89.41,89.44,8622.0,74.5705,74.5788,74.5538,74.5788,8622.0
2017-07-26 13:45:00,89.44,89.5,89.43,89.5,7997.0,74.5788,74.6288,74.5705,74.6288,7997.0
2017-07-26 13:50:00,89.5,89.51,89.49,89.5,6384.0,74.6288,74.6372,74.6205,74.6288,6384.0
2017-07-26 13:55:00,89.49,89.5,89.44,89.47,7275.0,74.6205,74.6288,74.5788,74.6038,7275.0
2017-07-26 14:00:00,89.47,89.59,89.46,89.58,14885.0,74.6038,74.7039,74.5955,74.6956,14885.0
2017-07-26 14:05:00,89.59,89.61,89.55,89.58,9629.0,74.7039,74.7206,74.6705,74.6956,9629.0
2017-07-26 14:10:00,89.56,89.57,89.5,89.5,12143.0,74.6789,74.6872,74.6288,74.6288,12143.0
2017-07-26 14:15:00,89.51,89.57,89.5,89.55,9020.0,74.6372,74.6872,74.6288,74.6705,9020.0
2017-07-26 14:20:00,89.54,89.54,89.5,89.51,7284.0,74.6622,74.6622,74.6288,74.6372,7284.0
2017-07-26 14:25:00,89.52,89.59,89.52,89.59,11776.0,74.6455,74.7039,74.6455,74.7039,11776.0
2017-07-26 14:30:00,89.59,89.66,89.59,89.63,20002.0,74.7039,74.7623,74.7039,74.7372,20002.0
2017-07-26 14:35:00,89.63,89.65,89.6,89.63,16150.0,74.7372,74.7539,74.7122,74.7372,16150.0
2017-07-26 14:40:00,89.62,89.66,89.61,89.64,7108.0,74.7289,74.7623,74.7206,74.7456,7108.0
2017-07-26 14:45:00,89.64,89.67,89.64,89.65,8138.0,74.7456,74.7706,74.7456,74.7539,8138.0
2017-07-26 14:50:00,89.65,89.65,89.56,89.56,33370.0,74.7539,74.7539,74.6789,74.6789,33370.0
2017-07-26 14:55:00,89.56,89.62,89.54,89.56,21916.0,74.6789,74.7289,74.6622,74.6789,21916.0
2017-07-26 15:00:00,89.56,89.6,89.53,89.59,24531.0,74.6789,74.7122,74.6539,74.7039,24531.0
2017-07-26 15:05:00,89.59,89.59,89.53,89.54,28982.0,74.7039,74.7039,74.6539,74.6622,28982.0
2017-07-26 15:10:00,89.54,89.54,89.48,89.5,43530.0,74.6622,74.6622,74.6122,74.6288,43530.0
2017-07-26 15:15:00,89.5,89.51,89.45,89.5,14222.0,74.6288,74.6372,74.5872,74.6288,14222.0
2017-07-26 15:20:00,89.49,89.5,89.45,89.45,9870.0,74.6205,74.6288,74.5872,74.5872,9870.0
2017-07-26 15:25:00,89.45,89.46,89.4,89.43,11635.0,74.5872,74.5955,74.5455,74.5705,11635.0
2017-07-26 15:30:00,89.43,89.48,89.42,89.44,20046.0,74.5705,74.6122,74.5621,74.5788,20046.0
2017-07-26 15:35:00,89.45,89.45,89.38,89.39,15402.0,74.5872,74.5872,74.5288,74.5371,15402.0
2017-07-26 15:40:00,89.38,89.39,89.3,89.31,24142.0,74.5288,74.5371,74.4621,74.4704,24142.0
2017-07-26 15:45:00,89.31,89.33,89.24,89.25,44523.0,74.4704,74.4871,74.412,74.4204,44523.0
2017-07-26 15:50:00,89.25,89.35,89.24,89.35,28791.0,74.4204,74.5038,74.412,74.5038,28791.0
2017-07-26 15:55:00,89.35,89.43,89.33,89.41,60002.0,74.5038,74.5705,74.4871,74.5538,60002.0
2017-07-27 09:30:00,89.37,89.4,89.18,89.23,19459.0,74.5204,74.5455,74.362,74.4037,19459.0
2017-07-27 09:35:00,89.14,89.41,89.05,89.28,13486.0,74.3287,74.5538,74.2536,74.4454,13486.0
2017-07-27 09:40:00,89.31,89.37,89.2,89.27,11926.0,74.4704,74.5204,74.3787,74.4371,11926.0
2017-07-27 09:45:00,89.29,89.32,89.22,89.28,9338.0,74.4537,74.4788,74.3954,74.4454,9338.0
2017-07-27 09:50:00,89.3,89.43,89.29,89.38,7058.0,74.4621,74.5705,74.4537,74.5288,7058.0
2017-07-27 09:55:00,89.37,89.46,89.37,89.38,5445.0,74.5204,74.5955,74.5204,74.5288,5445.0
2017-07-27 10:00:00,89.4,89.42,89.32,89.42,6650.0,74.5455,74.5621,74.4788,74.5621,6650.0
2017-07-27 10:05:00,89.43,89.45,89.36,89.45,15669.0,74.5705,74.5872,74.5121,74.5872,15669.0
2017-07-27 10:10:00,89.46,89.47,89.39,89.41,6089.0,74.5955,74.6038,74.5371,74.5538,6089.0
2017-07-27 10:15:00,89.4,89.49,89.39,89.48,11831.0,74.5455,74.6205,74.5371,74.6122,11831.0
2017-07-27 10:20:00,89.48,89.51,89.45,89.51,4818.0,74.6122,74.6372,74.5872,74.6372,4818.0
2017-07-27 10:25:00,89.51,89.66,89.48,89.53,8738.0,74.6372,74.7623,74.6122,74.6539,8738.0
2017-07-27 10:30:00,89.53,89.57,89.51,89.57,7265.0,74.6539,74.6872,74.6372,74.6872,7265.0
2017-07-27 10:35:00,89.57,89.61,89.56,89.59,4852.0,74.6872,74.7206,74.6789,74.7039,4852.0
2017-07-27 10:40:00,89.57,89.61,89.57,89.58,4127.0,74.6872,74.7206,74.6872,74.6956,4127.0
2017-07-27 10:45:00,89.58,89.62,89.57,89.59,9805.0,74.6956,74.7289,74.6872,74.7039,9805.0
2017-07-27 10:50:00,89.59,89.6,89.54,89.54,21139.0,74.7039,74.7122,74.6622,74.6622,21139.0
2017-07-27 10:55:00,89.54,89.61,89.53,89.59,24669.0,74.6622,74.7206,74.6539,74.7039,24669.0
2017-07-27 11:00:00,89.58,89.58,89.51,89.51,6345.0,74.6956,74.6956,74.6372,74.6372,6345.0
2017-07-27 11:05:00,89.5,89.51,89.42,89.42,7910.0,74.6288,74.6372,74.5621,74.5621,7910.0
2017-07-27 11:10:00,89.42,89.53,89.42,89.44,10221.0,74.5621,74.6539,74.5621,74.5788,10221.0
2017-07-27 11:15:00,89.44,89.49,89.37,89.49,15406.0,74.5788,74.6205,74.5204,74.6205,15406.0
2017-07-27 11:20:00,89.48,89.52,89.41,89.52,27816.0,74.6122,74.6455,74.5538,74.6455,27816.0
2017-07-27 11:25:00,89.52,89.6,89.51,89.59,22138.0,74.6455,74.7122,74.6372,74.7039,22138.0
2017-07-27 11:30:00,89.59,89.63,89.58,89.61,13587.0,74.7039,74.7372,74.6956,74.7206,13587.0
2017-07-27 11:35:00,89.61,89.63,89.59,89.63,14012.0,74.7206,74.7372,74.7039,74.7372,14012.0
2017-07-27 11:40:00,89.61,89.67,89.61,89.63,11906.0,74.7206,74.7706,74.7206,74.7372,11906.0
2017-07-27 11:45:00,89.63,89.66,89.59,89.6,9584.0,74.7372,74.7623,74.7039,74.7122,9584.0
2017-07-27 11:50:00,89.6,89.61,89.57,89.61,25638.0,74.7122,74.7206,74.6872,74.7206,25638.0
2017-07-27 11:55:00,89.62,89.63,89.59,89.59,4703.0,74.7289,74.7372,74.7039,74.7039,4703.0
2017-07-27 12:00:00,89.59,89.59,89.51,89.56,16068.0,74.7039,74.7039,74.6372,74.6789,16068.0
2017-07-27 12:05:00,89.56,89.56,89.5,89.51,8397.0,74.6789,74.6789,74.6288,74.6372,8397.0
2017-07-27 12:10:00,89.5,89.54,89.45,89.46,15820.0,74.6288,74.6622,74.5872,74.5955,15820.0
2017-07-27 12:15:00,89.45,89.47,89.41,89.42,6202.0,74.5872,74.6038,74.5538,74.5621,6202.0
2017-07-27 12:20:00,89.41,89.44,89.38,89.38,4846.0,74.5538,74.5788,74.5288,74.5288,4846.0
2017-07-27 12:25:00,89.39,89.43,89.39,89.43,8658.0,74.5371,74.5705,74.5371,74.5705,8658.0
2017-07-27 12:30:00,89.43,89.49,89.43,89.44,9673.0,74.5705,74.6205,74.5705,74.5788,9673.0
2017-07-27 12:35:00,89.44,89.44,89.42,89.43,6334.0,74.5788,74.5788,74.5621,74.5705,6334.0
2017-07-27 12:40:00,89.43,89.45,89.41,89.44,3448.0,74.5705,74.5872,74.5538,74.5788,3448.0
2017-07-27 12:45:00,89.42,89.5,89.41,89.48,16643.0,74.5621,74.6288,74.5538,74.6122,16643.0
2017-07-27 12:50:00,89.48,89.48,89.37,89.38,15167.0,74.6122,74.6122,74.5204,74.5288,15167.0
2017-07-27 12:55:00,89.37,89.57,89.35,89.55,21093.0,74.5204,74.6872,74.5038,74.6705,21093.0
2017-07-27 13:00:00,89.54,89.65,89.51,89.65,15672.0,74.6622,74.7539,74.6372,74.7539,15672.0
2017-07-27 13:05:00,89.66,89.73,89.66,89.67,50435.0,74.7623,74.8206,74.7623,74.7706,50435.0
2017-07-27 13:10:00,89.7,89.76,89.67,89.75,5991.0,74.7956,74.8456,74.7706,74.8373,5991.0
2017-07-27 13:15:00,89.74,89.74,89.67,89.71,10817.0,74.829,74.829,74.7706,74.804,10817.0
2017-07-27 13:20:00,89.7,89.84,89.7,89.84,10015.0,74.7956,74.9124,74.7956,74.9124,10015.0
2017-07-27 13:25:00,89.83,89.85,89.68,89.73,52976.0,74.904,74.9207,74.7789,74.8206,52976.0
2017-07-27 13:30:00,89.72,89.72,89.62,89.65,11378.0,74.8123,74.8123,74.7289,74.7539,11378.0
2017-07-27 13:35:00,89.62,89.66,89.57,89.63,11336.0,74.7289,74.7623,74.6872,74.7372,11336.0
2017-07-27 13:40:00,89.64,89.7,89.58,89.62,18054.0,74.7456,74.7956,74.6956,74.7289,18054.0
2017-07-27 13:45:00,89.62,89.65,89.58,89.6,7949.0,74.7289,74.7539,74.6956,74.7122,7949.0
2017-07-27 13:50:00,89.6,89.63,89.57,89.57,24001.0,74.7122,74.7372,74.6872,74.6872,24001.0
2017-07-27 13:55:00,89.57,89.59,89.55,89.59,27410.0,74.6872,74.7039,74.6705,74.7039,27410.0
2017-07-27 14:00:00,89.59,89.61,89.52,89.55,12292.0,74.7039,74.7206,74.6455,74.6705,12292.0
2017-07-27 14:05:00,89.55,89.55,89.5,89.5,5826.0,74.6705,74.6705,74.6288,74.6288,5826.0
2017-07-27 14:10:00,89.5,89.51,89.43,89.45,9387.0,74.6288,74.6372,74.5705,74.5872,9387.0
2017-07-27 14:15:00,89.45,89.49,89.44,89.49,12062.0,74.5872,74.6205,74.5788,74.6205,12062.0
2017-07-27 14:20:00,89.5,89.51,89.45,89.45,6211.0,74.6288,74.6372,74.5872,74.5872,6211.0
2017-07-27 14:25:00,89.45,89.45,89.37,89.38,6685.0,74.5872,74.5872,74.5204,74.5288,6685.0
2017-07-27 14:30:00,89.38,89.4,89.26,89.27,70708.0,74.5288,74.5455,74.4287,74.4371,70708.0
2017-07-27 14:35:00,89.27,89.36,89.27,89.31,6195.0,74.4371,74.5121,74.4371,74.4704,6195.0
2017-07-27 14:40:00,89.3,89.31,89.29,89.3,4836.0,74.4621,74.4704,74.4537,74.4621,4836.0
2017-07-27 14:45:00,89.3,89.35,89.29,89.3,6752.0,74.4621,74.5038,74.4537,74.4621,6752.0
2017-07-27 14:50:00,89.3,89.31,89.26,89.3,6154.0,74.4621,74.4704,74.4287,74.4621,6154.0
2017-07-27 14:55:00,89.28,89.3,89.26,89.26,11052.0,74.4454,74.4621,74.4287,74.4287,11052.0
2017-07-27 15:00:00,89.25,89.29,89.25,89.26,16110.0,74.4204,74.4537,74.4204,74.4287,16110.0
2017-07-27 15:05:00,89.27,89.32,89.27,89.32,11222.0,74.4371,74.4788,74.4371,74.4788,11222.0
2017-07-27 15:10:00,89.32,89.33,89.29,89.31,13266.0,74.4788,74.4871,74.4537,74.4704,13266.0
2017-07-27 15:15:00,89.32,89.39,89.32,89.38,11683.0,74.4788,74.5371,74.4788,74.5288,11683.0
2017-07-27 15:20:00,89.37,89.47,89.37,89.45,14794.0,74.5204,74.6038,74.5204,74.5872,14794.0
2017-07-27 15:25:00,89.45,89.53,89.43,89.53,12696.0,74.5872,74.6539,74.5705,74.6539,12696.0
2017-07-27 15:30:00,89.52,89.53,89.48,89.53,15771.0,74.6455,74.6539,74.6122,74.6539,15771.0
2017-07-27 15:35:00,89.53,89.6,89.52,89.58,21781.0,74.6539,74.7122,74.6455,74.6956,21781.0
2017-07-27 15:40:00,89.59,89.6,89.54,89.57,26597.0,74.7039,74.7122,74.6622,74.6872,26597.0
2017-07-27 15:45:00,89.57,89.66,89.55,89.66,33859.0,74.6872,74.7623,74.6705,74.7623,33859.0
2017-07-27 15:50:00,89.65,89.67,89.6,89.62,37353.0,74.7539,74.7706,74.7122,74.7289,37353.0
2017-07-27 15:55:00,89.63,89.68,89.59,89.68,109647.0,74.7372,74.7789,74.7039,74.7789,109647.0
2017-07-28 09:30:00,89.8,90.18,89.59,90.06,28917.0,74.879,75.1959,74.7039,75.0958,28917.0
2017-07-28 09:35:00,90.05,90.11,89.86,89.93,15478.0,75.0875,75.1375,74.929,74.9874,15478.0
2017-07-28 09:40:00,89.91,89.91,89.63,89.68,8301.0,74.9707,74.9707,74.7372,74.7789,8301.0
2017-07-28 09:45:00,89.65,89.72,89.64,89.67,7155.0,74.7539,74.8123,74.7456,74.7706,7155.0
2017-07-28 09:50:00,89.69,89.75,89.69,89.7,8176.0,74.7873,74.8373,74.7873,74.7956,8176.0
2017-07-28 09:55:00,89.7,89.7,89.61,89.65,8051.0,74.7956,74.7956,74.7206,74.7539,8051.0
2017-07-28 10:00:00,89.67,89.69,89.63,89.66,10349.0,74.7706,74.7873,74.7372,74.7623,10349.0
2017-07-28 10:05:00,89.66,89.71,89.52,89.57,12584.0,74.7623,74.804,74.6455,74.6872,12584.0
2017-07-28 10:10:00,89.57,89.62,89.56,89.56,16406.0,74.6872,74.7289,74.6789,74.6789,16406.0
2017-07-28 10:15:00,89.59,89.65,89.58,89.65,5481.0,74.7039,74.7539,74.6956,74.7539,5481.0
2017-07-28 10:20:00,89.64,89.66,89.59,89.66,6703.0,74.7456,74.7623,74.7039,74.7623,6703.0
2017-07-28 10:25:00,89.64,89.71,89.58,89.69,7860.0,74.7456,74.804,74.6956,74.7873,7860.0
2017-07-28 10:30:00,89.69,89.74,89.69,89.74,5700.0,74.7873,74.829,74.7873,74.829,5700.0
2017-07-28 10:35:00,89.75,89.92,89.75,89.88,6068.0,74.8373,74.9791,74.8373,74.9457,6068.0
2017-07-28 10:40:00,89.92,89.97,89.91,89.96,5987.0,74.9791,75.0208,74.9707,75.0124,5987.0
2017-07-28 10:45:00,89.97,89.98,89.88,89.93,8278.0,75.0208,75.0291,74.9457,74.9874,8278.0
2017-07-28 10:50:00,89.93,89.95,89.9,89.95,6356.0,74.9874,75.0041,74.9624,75.0041,6356.0
2017-07-28 10:55:00,89.95,89.95,89.89,89.93,3809.0,75.0041,75.0041,74.954,74.9874,3809.0
2017-07-28 11:00:00,89.94,90.08,89.94,90.08,6710.0,74.9957,75.1125,74.9957,75.1125,6710.0
2017-07-28 11:05:00,90.08,90.17,90.08,90.13,7620.0,75.1125,75.1875,75.1125,75.1542,7620.0
2017-07-28 11:10:00,90.16,90.2,90.15,90.17,9997.0,75.1792,75.2125,75.1708,75.1875,9997.0
2017-07-28 11:15:00,90.18,90.2,90.14,90.15,6697.0,75.1959,75.2125,75.1625,75.1708,6697.0
2017-07-28 11:20:00,90.14,90.22,90.14,90.2,11272.0,75.1625,75.2292,75.1625,75.2125,11272.0
2017-07-28 11:25:00,90.2,90.21,90.16,90.17,4342.0,75.2125,75.2209,75.1792,75.1875,4342.0
2017-07-28 11:30:00,90.17,90.27,90.17,90.26,7523.0,75.1875,75.2709,75.1875,75.2626,7523.0
2017-07-28 11:35:00,90.27,90.35,90.26,90.28,12416.0,75.2709,75.3376,75.2626,75.2792,12416.0
2017-07-28 11:40:00,90.27,90.28,90.26,90.26,4412.0,75.2709,75.2792,75.2626,75.2626,4412.0
2017-07-28 11:45:00,90.26,90.33,90.26,90.31,10958.0,75.2626,75.3209,75.2626,75.3043,10958.0
2017-07-28 11:50:00,90.32,90.33,90.29,90.32,4136.0,75.3126,75.3209,75.2876,75.3126,4136.0
2017-07-28 11:55:00,90.32,90.32,90.26,90.29,7612.0,75.3126,75.3126,75.2626,75.2876,7612.0
2017-07-28 12:00:00,90.28,90.3,90.27,90.29,5400.0,75.2792,75.2959,75.2709,75.2876,5400.0
2017-07-28 12:05:00,90.29,90.33,90.28,90.29,7222.0,75.2876,75.3209,75.2792,75.2876,7222.0
2017-07-28 12:10:00,90.29,90.3,90.26,90.26,3735.0,75.2876,75.2959,75.2626,75.2626,3735.0
2017-07-28 12:15:00,90.27,90.29,90.25,90.25,4210.0,75.2709,75.2876,75.2542,75.2542,4210.0
2017-07-28 12:20:00,90.25,90.3,90.25,90.26,3970.0,75.2542,75.2959,75.2542,75.2626,3970.0
2017-07-28 12:25:00,90.28,90.28,90.26,90.27,2408.0,75.2792,75.2792,75.2626,75.2709,2408.0
2017-07-28 12:30:00,90.28,90.29,90.26,90.26,2919.0,75.2792,75.2876,75.2626,75.2626,2919.0
2017-07-28 12:35:00,90.27,90.3,90.26,90.29,5110.0,75.2709,75.2959,75.2626,75.2876,5110.0
2017-07-28 12:40:00,90.29,90.32,90.28,90.3,14616.0,75.2876,75.3126,75.2792,75.2959,14616.0
2017-07-28 12:45:00,90.31,90.32,90.29,90.31,4937.0,75.3043,75.3126,75.2876,75.3043,4937.0
2017-07-28 12:50:00,90.3,90.32,90.28,90.3,5888.0,75.2959,75.3126,75.2792,75.2959,5888.0
2017-07-28 12:55:00,90.3,90.38,90.3,90.38,25698.0,75.2959,75.3626,75.2959,75.3626,25698.0
2017-07-28 13:00:00,90.38,90.38,90.32,90.33,5011.0,75.3626,75.3626,75.3126,75.3209,5011.0
2017-07-28 13:05:00,90.32,90.32,90.28,90.31,5600.0,75.3126,75.3126,75.2792,75.3043,5600.0
2017-07-28 13:10:00,90.31,90.34,90.3,90.33,13063.0,75.3043,75.3293,75.2959,75.3209,13063.0
2017-07-28 13:15:00,90.32,90.32,90.28,90.29,3303.0,75.3126,75.3126,75.2792,75.2876,3303.0
2017-07-28 13:20:00,90.27,90.27,90.23,90.24,4144.0,75.2709,75.2709,75.2375,75.2459,4144.0
2017-07-28 13:25:00,90.24,90.24,90.22,90.24,2828.0,75.2459,75.2459,75.2292,75.2459,2828.0
2017-07-28 13:30:00,90.24,90.27,90.23,90.23,5243.0,75.2459,75.2709,75.2375,75.2375,5243.0
2017-07-28 13:35:00,90.24,90.26,90.24,90.25,5882.0,75.2459,75.2626,75.2459,75.2542,5882.0
2017-07-28 13:40:00,90.26,90.29,90.26,90.29,6582.0,75.2626,75.2876,75.2626,75.2876,6582.0
2017-07-28 13:45:00,90.29,90.35,90.29,90.34,4871.0,75.2876,75.3376,75.2876,75.3293,4871.0
2017-07-28 13:50:00,90.34,90.35,90.3,90.32,6497.0,75.3293,75.3376,75.2959,75.3126,6497.0
2017-07-28 13:55:00,90.33,90.35,90.31,90.32,16301.0,75.3209,75.3376,75.3043,75.3126,16301.0
2017-07-28 14:00:00,90.31,90.35,90.31,90.34,2487.0,75.3043,75.3376,75.3043,75.3293,2487.0
2017-07-28 14:05:00,90.36,90.44,90.36,90.42,6828.0,75.3459,75.4127,75.3459,75.396,6828.0
2017-07-28 14:10:00,90.42,90.45,90.4,90.4,9772.0,75.396,75.421,75.3793,75.3793,9772.0
2017-07-28 14:15:00,90.4,90.44,90.38,90.43,32213.0,75.3793,75.4127,75.3626,75.4043,32213.0
2017-07-28 14:20:00,90.44,90.56,90.44,90.54,46425.0,75.4127,75.5127,75.4127,75.496,46425.0
2017-07-28 14:25:00,90.53,90.55,90.52,90.53,15405.0,75.4877,75.5044,75.4794,75.4877,15405.0
2017-07-28 14:30:00,90.54,90.57,90.53,90.53,9909.0,75.496,75.5211,75.4877,75.4877,9909.0
2017-07-28 14:35:00,90.52,90.54,90.5,90.5,6074.0,75.4794,75.496,75.4627,75.4627,6074.0
2017-07-28 14:40:00,90.5,90.54,90.5,90.52,16950.0,75.4627,75.496,75.4627,75.4794,16950.0
2017-07-28 14:45:00,90.52,90.56,90.52,90.56,34927.0,75.4794,75.5127,75.4794,75.5127,34927.0
2017-07-28 14:50:00,90.56,90.56,90.53,90.54,14814.0,75.5127,75.5127,75.4877,75.496,14814.0
2017-07-28 14:55:00,90.54,90.55,90.52,90.53,7116.0,75.496,75.5044,75.4794,75.4877,7116.0
2017-07-28 15:00:00,90.53,90.56,90.41,90.42,32730.0,75.4877,75.5127,75.3876,75.396,32730.0
2017-07-28 15:05:00,90.38,90.4,90.37,90.4,11126.0,75.3626,75.3793,75.3543,75.3793,11126.0
2017-07-28 15:10:00,90.4,90.4,90.36,90.37,16163.0,75.3793,75.3793,75.3459,75.3543,16163.0
2017-07-28 15:15:00,90.37,90.46,90.36,90.46,19020.0,75.3543,75.4293,75.3459,75.4293,19020.0
2017-07-28 15:20:00,90.47,90.48,90.4,90.41,11661.0,75.4377,75.446,75.3793,75.3876,11661.0
2017-07-28 15:25:00,90.41,90.42,90.35,90.42,35436.0,75.3876,75.396,75.3376,75.396,35436.0
2017-07-28 15:30:00,90.42,90.43,90.38,90.4,28709.0,75.396,75.4043,75.3626,75.3793,28709.0
2017-07-28 15:35:00,90.39,90.42,90.37,90.37,22417.0,75.371,75.396,75.3543,75.3543,22417.0
2017-07-28 15:40:00,90.38,90.45,90.37,90.45,11524.0,75.3626,75.421,75.3543,75.421,11524.0
2017-07-28 15:45:00,90.45,90.52,90.42,90.42,23292.0,75.421,75.4794,75.396,75.396,23292.0
2017-07-28 15:50:00,90.43,90.47,90.42,90.45,27193.0,75.4043,75.4377,75.396,75.421,27193.0
2017-07-28 15:55:00,90.46,90.53,90.45,90.45,84154.0,75.4293,75.4877,75.421,75.421,84154.0
2017-07-31 09:30:00,90.58,90.74,90.58,90.71,15752.0,75.5294,75.6628,75.5294,75.6378,15752.0
2017-07-31 09:35:00,90.69,90.69,90.57,90.65,10173.0,75.6211,75.6211,75.5211,75.5878,10173.0
2017-07-31 09:40:00,90.65,90.73,90.6,90.61,5276.0,75.5878,75.6545,75.5461,75.5544,5276.0
2017-07-31 09:45:00,90.63,90.71,90.6,90.64,11516.0,75.5711,75.6378,75.5461,75.5794,11516.0
2017-07-31 09:50:00,90.65,90.87,90.62,90.86,12385.0,75.5878,75.7712,75.5627,75.7629,12385.0
2017-07-31 09:55:00,90.85,91.0,90.82,91.0,8946.0,75.7545,75.8796,75.7295,75.8796,8946.0
2017-07-31 10:00:00,90.99,91.06,90.94,91.04,13434.0,75.8713,75.9296,75.8296,75.913,13434.0
2017-07-31 10:05:00,91.02,91.1,91.02,91.03,10195.0,75.8963,75.963,75.8963,75.9046,10195.0
2017-07-31 10:10:00,91.05,91.08,91.02,91.06,13131.0,75.9213,75.9463,75.8963,75.9296,13131.0
2017-07-31 10:15:00,91.07,91.07,90.97,91.01,5590.0,75.938,75.938,75.8546,75.8879,5590.0
2017-07-31 10:20:00,91.04,91.09,91.02,91.09,3134.0,75.913,75.9547,75.8963,75.9547,3134.0
2017-07-31 10:25:00,91.1,91.1,91.07,91.1,6399.0,75.963,75.963,75.938,75.963,6399.0
2017-07-31 10:30:00,91.09,91.25,91.07,91.24,15428.0,75.9547,76.0881,75.938,76.0797,15428.0
2017-07-31 10:35:00,91.24,91.25,91.09,91.12,8679.0,76.0797,76.0881,75.9547,75.9797,8679.0
2017-07-31 10:40:00,91.11,91.13,91.02,91.02,4299.0,75.9713,75.988,75.8963,75.8963,4299.0
2017-07-31 10:45:00,91.03,91.11,91.02,91.04,6868.0,75.9046,75.9713,75.8963,75.913,6868.0
2017-07-31 10:50:00,91.06,91.11,91.03,91.07,3224.0,75.9296,75.9713,75.9046,75.938,3224.0
2017-07-31 10:55:00,91.07,91.08,91.01,91.04,6062.0,75.938,75.9463,75.8879,75.913,6062.0
2017-07-31 11:00:00,91.05,91.05,91.01,91.02,3550.0,75.9213,75.9213,75.8879,75.8963,3550.0
2017-07-31 11:05:00,91.03,91.06,91.02,91.04,5719.0,75.9046,75.9296,75.8963,75.913,5719.0
2017-07-31 11:10:00,91.02,91.08,91.02,91.02,5395.0,75.8963,75.9463,75.8963,75.8963,5395.0
2017-07-31 11:15:00,91.02,91.07,91.02,91.07,4113.0,75.8963,75.938,75.8963,75.938,4113.0
2017-07-31 11:20:00,91.06,91.16,91.05,91.13,8034.0,75.9296,76.013,75.9213,75.988,8034.0
2017-07-31 11:25:00,91.14,91.15,91.12,91.13,7325.0,75.9963,76.0047,75.9797,75.988,7325.0
2017-07-31 11:30:00,91.13,91.14,91.07,91.1,7630.0,75.988,75.9963,75.938,75.963,7630.0
2017-07-31 11:35:00,91.09,91.12,91.07,91.07,13032.0,75.9547,75.9797,75.938,75.938,13032.0
2017-07-31 11:40:00,91.06,91.08,91.02,91.03,14555.0,75.9296,75.9463,75.8963,75.9046,14555.0
2017-07-31 11:45:00,91.03,91.05,91.01,91.04,4129.0,75.9046,75.9213,75.8879,75.913,4129.0
2017-07-31 11:50:00,91.05,91.09,91.02,91.05,8910.0,75.9213,75.9547,75.8963,75.9213,8910.0
2017-07-31 11:55:00,91.05,91.06,91.02,91.03,8420.0,75.9213,75.9296,75.8963,75.9046,8420.0
2017-07-31 12:00:00,91.02,91.05,91.02,91.02,11737.0,75.8963,75.9213,75.8963,75.8963,11737.0
2017-07-31 12:05:00,91.02,91.13,91.02,91.1,12015.0,75.8963,75.988,75.8963,75.963,12015.0
2017-07-31 12:10:00,91.1,91.11,91.04,91.05,11202.0,75.963,75.9713,75.913,75.9213,11202.0
2017-07-31 12:15:00,91.04,91.12,91.04,91.1,12429.0,75.913,75.9797,75.913,75.963,12429.0
2017-07-31 12:20:00,91.11,91.12,91.03,91.03,8321.0,75.9713,75.9797,75.9046,75.9046,8321.0
2017-07-31 12:25:00,91.04,91.05,91.02,91.03,11938.0,75.913,75.9213,75.8963,75.9046,11938.0
2017-07-31 12:30:00,91.04,91.12,91.03,91.12,7774.0,75.913,75.9797,75.9046,75.9797,7774.0
2017-07-31 12:35:00,91.12,91.13,91.04,91.05,5121.0,75.9797,75.988,75.913,75.9213,5121.0
2017-07-31 12:40:00,91.04,91.06,91.04,91.04,4156.0,75.913,75.9296,75.913,75.913,4156.0
2017-07-31 12:45:00,91.03,91.1,91.03,91.08,8822.0,75.9046,75.963,75.9046,75.9463,8822.0
2017-07-31 12:50:00,91.09,91.1,91.02,91.03,5181.0,75.9547,75.963,75.8963,75.9046,5181.0
2017-07-31 12:55:00,91.02,91.04,91.02,91.03,5250.0,75.8963,75.913,75.8963,75.9046,5250.0
2017-07-31 13:00:00,91.04,91.13,91.03,91.1,7896.0,75.913,75.988,75.9046,75.963,7896.0
2017-07-31 13:05:00,91.09,91.1,91.04,91.04,3379.0,75.9547,75.963,75.913,75.913,3379.0
2017-07-31 13:10:00,91.04,91.05,91.02,91.02,6408.0,75.913,75.9213,75.8963,75.8963,6408.0
2017-07-31 13:15:00,91.02,91.06,91.01,91.06,5717.0,75.8963,75.9296,75.8879,75.9296,5717.0
2017-07-31 13:20:00,91.07,91.07,91.04,91.06,4507.0,75.938,75.938,75.913,75.9296,4507.0
2017-07-31 13:25:00,91.06,91.08,91.04,91.05,4562.0,75.9296,75.9463,75.913,75.9213,4562.0
2017-07-31 13:30:00,91.06,91.06,91.02,91.05,6543.0,75.9296,75.9296,75.8963,75.9213,6543.0
2017-07-31 13:35:00,91.05,91.13,91.05,91.13,7986.0,75.9213,75.988,75.9213,75.988,7986.0
2017-07-31 13:40:00,91.11,91.12,91.04,91.04,7492.0,75.9713,75.9797,75.913,75.913,7492.0
2017-07-31 13:45:00,91.03,91.04,91.02,91.04,11419.0,75.9046,75.913,75.8963,75.913,11419.0
2017-07-31 13:50:00,91.05,91.05,91.02,91.02,2327.0,75.9213,75.9213,75.8963,75.8963,2327.0
2017-07-31 13:55:00,91.04,91.05,91.02,91.03,6435.0,75.913,75.9213,75.8963,75.9046,6435.0
2017-07-31 14:00:00,91.02,91.03,91.01,91.02,11450.0,75.8963,75.9046,75.8879,75.8963,11450.0
2017-07-31 14:05:00,91.03,91.03,91.01,91.02,10770.0,75.9046,75.9046,75.8879,75.8963,10770.0
2017-07-31 14:10:00,91.02,91.06,91.01,91.06,8391.0,75.8963,75.9296,75.8879,75.9296,8391.0
2017-07-31 14:15:00,91.06,91.08,91.04,91.08,8213.0,75.9296,75.9463,75.913,75.9463,8213.0
2017-07-31 14:20:00,91.07,91.11,91.06,91.06,11010.0,75.938,75.9713,75.9296,75.9296,11010.0
2017-07-31 14:25:00,91.07,91.07,91.02,91.04,4977.0,75.938,75.938,75.8963,75.913,4977.0
2017-07-31 14:30:00,91.02,91.03,90.95,90.95,15729.0,75.8963,75.9046,75.8379,75.8379,15729.0
2017-07-31 14:35:00,90.96,90.96,90.91,90.94,9082.0,75.8463,75.8463,75.8046,75.8296,9082.0
2017-07-31 14:40:00,90.93,90.99,90.92,90.97,5625.0,75.8212,75.8713,75.8129,75.8546,5625.0
2017-07-31 14:45:00,90.99,91.01,90.97,91.0,6449.0,75.8713,75.8879,75.8546,75.8796,6449.0
2017-07-31 14:50:00,91.01,91.03,90.97,90.97,4426.0,75.8879,75.9046,75.8546,75.8546,4426.0
2017-07-31 14:55:00,90.97,90.98,90.95,90.98,5170.0,75.8546,75.8629,75.8379,75.8629,5170.0
2017-07-31 15:00:00,90.98,91.02,90.97,91.0,10396.0,75.8629,75.8963,75.8546,75.8796,10396.0
2017-07-31 15:05:00,90.99,91.02,90.96,90.96,8720.0,75.8713,75.8963,75.8463,75.8463,8720.0
2017-07-31 15:10:00,90.96,91.01,90.95,91.01,9738.0,75.8463,75.8879,75.8379,75.8879,9738.0
2017-07-31 15:15:00,91.02,91.03,90.97,90.97,9071.0,75.8963,75.9046,75.8546,75.8546,9071.0
2017-07-31 15:20:00,90.96,91.02,90.94,91.0,10401.0,75.8463,75.8963,75.8296,75.8796,10401.0
2017-07-31 15:25:00,90.99,91.02,90.97,91.01,10462.0,75.8713,75.8963,75.8546,75.8879,10462.0
2017-07-31 15:30:00,91.01,91.02,90.99,91.0,12509.0,75.8879,75.8963,75.8713,75.8796,12509.0
2017-07-31 15:35:00,90.99,91.04,90.98,91.04,15175.0,75.8713,75.913,75.8629,75.913,15175.0
2017-07-31 15:40:00,91.03,91.04,91.02,91.03,17924.0,75.9046,75.913,75.8963,75.9046,17924.0
2017-07-31 15:45:00,91.04,91.08,91.02,91.04,24818.0,75.913,75.9463,75.8963,75.913,24818.0
2017-07-31 15:50:00,91.02,91.04,90.98,91.01,32395.0,75.8963,75.913,75.8629,75.8879,32395.0
2017-07-31 15:55:00,91.02,91.04,90.97,90.99,100936.0,75.8963,75.913,75.8546,75.8713,100936.0
2017-08-01 09:30:00,91.17,91.43,90.89,91.2,36641.0,76.0214,76.2382,75.7879,76.0464,36641.0
2017-08-01 09:35:00,91.23,91.42,91.13,91.18,23054.0,76.0714,76.2298,75.988,76.0297,23054.0
2017-08-01 09:40:00,91.16,91.21,91.08,91.2,30429.0,76.013,76.0547,75.9463,76.0464,30429.0
2017-08-01 09:45:00,91.14,91.3,91.05,91.07,16848.0,75.9963,76.1298,75.9213,75.938,16848.0
2017-08-01 09:50:00,91.06,91.22,91.04,91.21,17077.0,75.9296,76.0631,75.913,76.0547,17077.0
2017-08-01 09:55:00,91.21,91.28,91.15,91.18,21259.0,76.0547,76.1131,76.0047,76.0297,21259.0
2017-08-01 10:00:00,91.18,91.28,91.15,91.18,17814.0,76.0297,76.1131,76.0047,76.0297,17814.0
2017-08-01 10:05:00,91.17,91.37,91.12,91.35,27575.0,76.0214,76.1881,75.9797,76.1715,27575.0
2017-08-01 10:10:00,91.34,91.35,91.25,91.3,13293.0,76.1631,76.1715,76.0881,76.1298,13293.0
2017-08-01 10:15:00,91.29,91.29,91.11,91.11,15576.0,76.1214,76.1214,75.9713,75.9713,15576.0
2017-08-01 10:20:00,91.1,91.14,91.08,91.1,10929.0,75.963,75.9963,75.9463,75.963,10929.0
2017-08-01 10:25:00,91.1,91.21,91.09,91.09,14911.0,75.963,76.0547,75.9547,75.9547,14911.0
2017-08-01 10:30:00,91.1,91.41,91.08,91.39,18132.0,75.963,76.2215,75.9463,76.2048,18132.0
2017-08-01 10:35:00,91.4,91.4,91.23,91.29,18371.0,76.2131,76.2131,76.0714,76.1214,18371.0
2017-08-01 10:40:00,91.27,91.27,91.11,91.15,12934.0,76.1047,76.1047,75.9713,76.0047,12934.0
2017-08-01 10:45:00,91.16,91.27,91.14,91.18,14746.0,76.013,76.1047,75.9963,76.0297,14746.0
2017-08-01 10:50:00,91.15,91.15,90.95,91.01,30971.0,76.0047,76.0047,75.8379,75.8879,30971.0
2017-08-01 10:55:00,91.0,91.1,90.95,90.98,28441.0,75.8796,75.963,75.8379,75.8629,28441.0
2017-08-01 11:00:00,90.98,91.05,90.94,91.0,25749.0,75.8629,75.9213,75.8296,75.8796,25749.0
2017-08-01 11:05:00,90.99,91.08,90.84,90.89,17529.0,75.8713,75.9463,75.7462,75.7879,17529.0
2017-08-01 11:10:00,90.89,90.93,90.8,90.81,14612.0,75.7879,75.8212,75.7128,75.7212,14612.0
2017-08-01 11:15:00,90.81,90.91,90.8,90.89,17607.0,75.7212,75.8046,75.7128,75.7879,17607.0
2017-08-01 11:20:00,90.9,91.03,90.9,91.01,19387.0,75.7962,75.9046,75.7962,75.8879,19387.0
2017-08-01 11:25:00,91.0,91.09,90.99,91.08,15292.0,75.8796,75.9547,75.8713,75.9463,15292.0
2017-08-01 11:30:00,91.06,91.08,91.01,91.05,15337.0,75.9296,75.9463,75.8879,75.9213,15337.0
2017-08-01 11:35:00,91.06,91.15,91.05,91.1,13915.0,75.9296,76.0047,75.9213,75.963,13915.0
2017-08-01 11:40:00,91.1,91.1,91.02,91.02,23919.0,75.963,75.963,75.8963,75.8963,23919.0
2017-08-01 11:45:00,91.02,91.14,91.01,91.13,13526.0,75.8963,75.9963,75.8879,75.988,13526.0
2017-08-01 11:50:00,91.13,91.13,91.04,91.09,10399.0,75.988,75.988,75.913,75.9547,10399.0
2017-08-01 11:55:00,91.09,91.14,91.06,91.12,14455.0,75.9547,75.9963,75.9296,75.9797,14455.0
2017-08-01 12:00:00,91.12,91.12,91.07,91.12,12108.0,75.9797,75.9797,75.938,75.9797,12108.0
2017-08-01 12:05:00,91.12,91.26,91.12,91.22,11797.0,75.9797,76.0964,75.9797,76.0631,11797.0
2017-08-01 12:10:00,91.22,91.31,91.17,91.31,16196.0,76.0631,76.1381,76.0214,76.1381,16196.0
2017-08-01 12:15:00,91.31,91.32,91.25,91.25,10740.0,76.1381,76.1464,76.0881,76.0881,10740.0
2017-08-01 12:20:00,91.26,91.26,91.18,91.18,51013.0,76.0964,76.0964,76.0297,76.0297,51013.0
2017-08-01 12:25:00,91.2,91.22,91.18,91.19,44794.0,76.0464,76.0631,76.0297,76.038,44794.0
2017-08-01 12:30:00,91.19,91.25,91.18,91.2,47732.0,76.038,76.0881,76.0297,76.0464,47732.0
2017-08-01 12:35:00,91.2,91.24,91.18,91.24,12747.0,76.0464,76.0797,76.0297,76.0797,12747.0
2017-08-01 12:40:00,91.25,91.25,91.09,91.19,52743.0,76.0881,76.0881,75.9547,76.038,52743.0
2017-08-01 12:45:00,91.18,91.2,91.08,91.15,15064.0,76.0297,76.0464,75.9463,76.0047,15064.0
2017-08-01 12:50:00,91.14,91.15,91.1,91.14,11820.0,75.9963,76.0047,75.963,75.9963,11820.0
2017-08-01 12:55:00,91.15,91.17,91.12,91.16,18094.0,76.0047,76.0214,75.9797,76.013,18094.0
2017-08-01 13:00:00,91.16,91.23,91.15,91.23,18580.0,76.013,76.0714,76.0047,76.0714,18580.0
2017-08-01 13:05:00,91.23,91.23,91.19,91.2,14145.0,76.0714,76.0714,76.038,76.0464,14145.0
2017-08-01 13:10:00,91.19,91.21,91.08,91.09,26144.0,76.038,76.0547,75.9463,75.9547,26144.0
2017-08-01 13:15:00,91.08,91.15,91.07,91.11,33737.0,75.9463,76.0047,75.938,75.9713,33737.0
2017-08-01 13:20:00,91.11,91.22,91.1,91.19,47572.0,75.9713,76.0631,75.963,76.038,47572.0
2017-08-01 13:25:00,91.19,91.32,91.14,91.23,49655.0,76.038,76.1464,75.9963,76.0714,49655.0
2017-08-01 13:30:00,91.23,91.23,91.16,91.17,19215.0,76.0714,76.0714,76.013,76.0214,19215.0
2017-08-01 13:35:00,91.16,91.19,91.11,91.19,19895.0,76.013,76.038,75.9713,76.038,19895.0
2017-08-01 13:40:00,91.19,91.23,91.17,91.18,25503.0,76.038,76.0714,76.0214,76.0297,25503.0
2017-08-01 13:45:00,91.18,91.19,91.05,91.08,35488.0,76.0297,76.038,75.9213,75.9463,35488.0
2017-08-01 13:50:00,91.07,91.19,91.07,91.16,18120.0,75.938,76.038,75.938,76.013,18120.0
2017-08-01 13:55:00,91.15,91.21,91.13,91.17,21087.0,76.0047,76.0547,75.988,76.0214,21087.0
2017-08-01 14:00:00,91.17,91.17,91.09,91.12,20333.0,76.0214,76.0214,75.9547,75.9797,20333.0
2017-08-01 14:05:00,91.11,91.11,91.04,91.08,27432.0,75.9713,75.9713,75.913,75.9463,27432.0
2017-08-01 14:10:00,91.08,91.13,91.06,91.13,22834.0,75.9463,75.988,75.9296,75.988,22834.0
2017-08-01 14:15:00,91.14,91.15,91.08,91.08,16094.0,75.9963,76.0047,75.9463,75.9463,16094.0
2017-08-01 14:20:00,91.09,91.19,91.07,91.14,43366.0,75.9547,76.038,75.938,75.9963,43366.0
2017-08-01 14:25:00,91.14,91.24,91.1,91.14,50045.0,75.9963,76.0797,75.963,75.9963,50045.0
2017-08-01 14:30:00,91.12,91.14,91.07,91.14,37937.0,75.9797,75.9963,75.938,75.9963,37937.0
2017-08-01 14:35:00,91.14,91.23,91.14,91.21,31290.0,75.9963,76.0714,75.9963,76.0547,31290.0
2017-08-01 14:40:00,91.22,91.23,91.16,91.2,74440.0,76.0631,76.0714,76.013,76.0464,74440.0
2017-08-01 14:45:00,91.19,91.21,91.13,91.13,18575.0,76.038,76.0547,75.988,75.988,18575.0
2017-08-01 14:50:00,91.13,91.2,91.01,91.02,47751.0,75.988,76.0464,75.8879,75.8963,47751.0
2017-08-01 14:55:00,91.06,91.14,90.98,91.12,28138.0,75.9296,75.9963,75.8629,75.9797,28138.0
2017-08-01 15:00:00,91.12,91.17,91.08,91.08,29394.0,75.9797,76.0214,75.9463,75.9463,29394.0
2017-08-01 15:05:00,91.08,91.09,91.01,91.06,35036.0,75.9463,75.9547,75.8879,75.9296,35036.0
2017-08-01 15:10:00,91.06,91.06,90.97,90.98,24859.0,75.9296,75.9296,75.8546,75.8629,24859.0
2017-08-01 15:15:00,90.98,90.98,90.88,90.9,44013.0,75.8629,75.8629,75.7795,75.7962,44013.0
2017-08-01 15:20:00,90.9,90.92,90.88,90.89,29651.0,75.7962,75.8129,75.7795,75.7879,29651.0
2017-08-01 15:25:00,90.89,90.93,90.87,90.92,30869.0,75.7879,75.8212,75.7712,75.8129,30869.0
2017-08-01 15:30:00,90.92,91.07,90.92,90.96,71525.0,75.8129,75.938,75.8129,75.8463,71525.0
2017-08-01 15:35:00,90.97,91.03,90.91,91.0,60688.0,75.8546,75.9046,75.8046,75.8796,60688.0
2017-08-01 15:40:00,90.99,91.02,90.93,90.93,57838.0,75.8713,75.8963,75.8212,75.8212,57838.0
2017-08-01 15:45:00,90.94,91.11,90.92,90.94,113976.0,75.8296,75.9713,75.8129,75.8296,113976.0
2017-08-01 15:50:00,90.93,91.04,90.93,90.96,101109.0,75.8212,75.913,75.8212,75.8463,101109.0
2017-08-01 15:55:00,90.97,91.01,90.95,90.96,132418.0,75.8546,75.8879,75.8379,75.8463,132418.0
2017-08-02 09:30:00,93.14,93.67,93.14,93.22,93262.0,77.664,78.106,77.664,77.7307,93262.0
2017-08-02 09:35:00,93.22,93.34,92.62,93.34,60495.0,77.7307,77.8308,77.2304,77.8308,60495.0
2017-08-02 09:40:00,93.32,93.43,92.69,92.88,46598.0,77.8141,77.9058,77.2888,77.4472,46598.0
2017-08-02 09:45:00,92.92,92.93,92.68,92.69,55567.0,77.4806,77.4889,77.2805,77.2888,55567.0
2017-08-02 09:50:00,92.69,93.03,92.54,92.97,47695.0,77.2888,77.5723,77.1637,77.5223,47695.0
2017-08-02 09:55:00,93.0,93.45,92.97,93.29,47262.0,77.5473,77.9225,77.5223,77.7891,47262.0
2017-08-02 10:00:00,93.32,93.4,93.03,93.34,85202.0,77.8141,77.8808,77.5723,77.8308,85202.0
2017-08-02 10:05:00,93.33,93.66,93.33,93.59,57809.0,77.8225,78.0976,77.8225,78.0393,57809.0
2017-08-02 10:10:00,93.58,93.92,93.57,93.89,28396.0,78.0309,78.3144,78.0226,78.2894,28396.0
2017-08-02 10:15:00,93.89,93.95,93.5,93.62,72716.0,78.2894,78.3394,77.9642,78.0643,72716.0
2017-08-02 10:20:00,93.62,93.79,93.55,93.68,33698.0,78.0643,78.206,78.0059,78.1143,33698.0
2017-08-02 10:25:00,93.67,93.78,93.64,93.7,49834.0,78.106,78.1977,78.081,78.131,49834.0
2017-08-02 10:30:00,93.68,93.7,93.35,93.37,40117.0,78.1143,78.131,77.8391,77.8558,40117.0
2017-08-02 10:35:00,93.36,93.52,93.29,93.37,39414.0,77.8475,77.9809,77.7891,77.8558,39414.0
2017-08-02 10:40:00,93.39,93.98,93.37,93.71,30136.0,77.8725,78.3645,77.8558,78.1393,30136.0
2017-08-02 10:45:00,93.67,93.7,93.41,93.41,13654.0,78.106,78.131,77.8892,77.8892,13654.0
2017-08-02 10:50:00,93.39,93.7,93.35,93.66,27936.0,77.8725,78.131,77.8391,78.0976,27936.0
2017-08-02 10:55:00,93.65,93.9,93.65,93.84,28177.0,78.0893,78.2977,78.0893,78.2477,28177.0
2017-08-02 11:00:00,93.81,93.97,93.81,93.89,31032.0,78.2227,78.3561,78.2227,78.2894,31032.0
2017-08-02 11:05:00,93.88,93.88,93.75,93.8,22953.0,78.2811,78.2811,78.1727,78.2144,22953.0
2017-08-02 11:10:00,93.79,93.88,93.68,93.78,24425.0,78.206,78.2811,78.1143,78.1977,24425.0
2017-08-02 11:15:00,93.77,93.86,93.69,93.81,26376.0,78.1893,78.2644,78.1226,78.2227,26376.0
2017-08-02 11:20:00,93.82,93.84,93.54,93.63,32442.0,78.231,78.2477,77.9976,78.0726,32442.0
2017-08-02 11:25:00,93.66,93.95,93.61,93.77,49064.0,78.0976,78.3394,78.0559,78.1893,49064.0
2017-08-02 11:30:00,93.77,93.83,93.66,93.69,24911.0,78.1893,78.2394,78.0976,78.1226,24911.0
2017-08-02 11:35:00,93.66,93.67,93.45,93.45,29549.0,78.0976,78.106,77.9225,77.9225,29549.0
2017-08-02 11:40:00,93.45,93.92,93.45,93.8,25071.0,77.9225,78.3144,77.9225,78.2144,25071.0
2017-08-02 11:45:00,93.77,93.82,93.72,93.78,21322.0,78.1893,78.231,78.1477,78.1977,21322.0
2017-08-02 11:50:00,93.79,93.98,93.78,93.96,34584.0,78.206,78.3645,78.1977,78.3478,34584.0
2017-08-02 11:55:00,93.95,94.17,93.95,94.08,64953.0,78.3394,78.5229,78.3394,78.4478,64953.0
2017-08-02 12:00:00,94.08,94.18,93.94,93.95,49112.0,78.4478,78.5312,78.3311,78.3394,49112.0
2017-08-02 12:05:00,93.95,94.02,93.94,93.95,32301.0,78.3394,78.3978,78.3311,78.3394,32301.0
2017-08-02 12:10:00,93.97,93.99,93.88,93.91,15610.0,78.3561,78.3728,78.2811,78.3061,15610.0
2017-08-02 12:15:00,93.9,93.92,93.57,93.67,41341.0,78.2977,78.3144,78.0226,78.106,41341.0
2017-08-02 12:20:00,93.66,93.75,93.59,93.71,13043.0,78.0976,78.1727,78.0393,78.1393,13043.0
2017-08-02 12:25:00,93.75,93.77,93.64,93.65,35722.0,78.1727,78.1893,78.081,78.0893,35722.0
2017-08-02 12:30:00,93.64,93.72,93.58,93.7,19633.0,78.081,78.1477,78.0309,78.131,19633.0
2017-08-02 12:35:00,93.7,93.71,93.57,93.59,22024.0,78.131,78.1393,78.0226,78.0393,22024.0
2017-08-02 12:40:00,93.58,93.74,93.58,93.72,12251.0,78.0309,78.1643,78.0309,78.1477,12251.0
2017-08-02 12:45:00,93.72,93.81,93.69,93.79,24221.0,78.1477,78.2227,78.1226,78.206,24221.0
2017-08-02 12:50:00,93.78,93.79,93.73,93.77,14425.0,78.1977,78.206,78.156,78.1893,14425.0
2017-08-02 12:55:00,93.76,93.89,93.76,93.86,15437.0,78.181,78.2894,78.181,78.2644,15437.0
2017-08-02 13:00:00,93.87,93.9,93.78,93.78,20627.0,78.2727,78.2977,78.1977,78.1977,20627.0
2017-08-02 13:05:00,93.79,94.09,93.78,94.06,58423.0,78.206,78.4562,78.1977,78.4312,58423.0
2017-08-02 13:10:00,94.04,94.06,94.0,94.03,17512.0,78.4145,78.4312,78.3811,78.4061,17512.0
2017-08-02 13:15:00,94.03,94.21,94.03,94.21,24182.0,78.4061,78.5562,78.4061,78.5562,24182.0
2017-08-02 13:20:00,94.22,94.31,94.19,94.27,26839.0,78.5646,78.6396,78.5396,78.6063,26839.0
2017-08-02 13:25:00,94.25,94.26,93.99,93.99,23740.0,78.5896,78.5979,78.3728,78.3728,23740.0
2017-08-02 13:30:00,93.99,94.13,93.91,94.09,22608.0,78.3728,78.4895,78.3061,78.4562,22608.0
2017-08-02 13:35:00,94.09,94.2,94.09,94.15,18054.0,78.4562,78.5479,78.4562,78.5062,18054.0
2017-08-02 13:40:00,94.15,94.22,94.12,94.14,21664.0,78.5062,78.5646,78.4812,78.4979,21664.0
2017-08-02 13:45:00,94.14,94.18,94.11,94.13,17686.0,78.4979,78.5312,78.4729,78.4895,17686.0
2017-08-02 13:50:00,94.12,94.12,93.99,94.07,17442.0,78.4812,78.4812,78.3728,78.4395,17442.0
2017-08-02 13:55:00,94.06,94.07,93.98,94.06,24157.0,78.4312,78.4395,78.3645,78.4312,24157.0
2017-08-02 14:00:00,94.08,94.14,94.08,94.12,16250.0,78.4478,78.4979,78.4478,78.4812,16250.0
2017-08-02 14:05:00,94.12,94.14,94.07,94.14,32139.0,78.4812,78.4979,78.4395,78.4979,32139.0
2017-08-02 14:10:00,94.14,94.15,94.03,94.03,24296.0,78.4979,78.5062,78.4061,78.4061,24296.0
2017-08-02 14:15:00,94.04,94.05,93.8,93.82,22038.0,78.4145,78.4228,78.2144,78.231,22038.0
2017-08-02 14:20:00,93.81,94.03,93.79,94.01,34062.0,78.2227,78.4061,78.206,78.3895,34062.0
2017-08-02 14:25:00,94.0,94.04,93.94,93.94,23427.0,78.3811,78.4145,78.3311,78.3311,23427.0
2017-08-02 14:30:00,93.94,94.05,93.91,93.99,23700.0,78.3311,78.4228,78.3061,78.3728,23700.0
2017-08-02 14:35:00,94.02,94.06,93.98,93.98,19074.0,78.3978,78.4312,78.3645,78.3645,19074.0
2017-08-02 14:40:00,93.98,93.99,93.85,93.99,21947.0,78.3645,78.3728,78.2561,78.3728,21947.0
2017-08-02 14:45:00,93.98,94.09,93.95,94.04,31813.0,78.3645,78.4562,78.3394,78.4145,31813.0
2017-08-02 14:50:00,94.04,94.13,93.99,94.08,30078.0,78.4145,78.4895,78.3728,78.4478,30078.0
2017-08-02 14:55:00,94.1,94.23,94.09,94.12,24633.0,78.4645,78.5729,78.4562,78.4812,24633.0
2017-08-02 15:00:00,94.11,94.16,94.09,94.15,29506.0,78.4729,78.5145,78.4562,78.5062,29506.0
2017-08-02 15:05:00,94.15,94.21,94.1,94.11,27344.0,78.5062,78.5562,78.4645,78.4729,27344.0
2017-08-02 15:10:00,94.12,94.2,94.1,94.2,30069.0,78.4812,78.5479,78.4645,78.5479,30069.0
2017-08-02 15:15:00,94.17,94.19,94.12,94.19,31670.0,78.5229,78.5396,78.4812,78.5396,31670.0
2017-08-02 15:20:00,94.19,94.26,94.14,94.21,35935.0,78.5396,78.5979,78.4979,78.5562,35935.0
2017-08-02 15:25:00,94.21,94.22,94.1,94.14,33675.0,78.5562,78.5646,78.4645,78.4979,33675.0
2017-08-02 15:30:00,94.15,94.15,93.98,94.04,38902.0,78.5062,78.5062,78.3645,78.4145,38902.0
2017-08-02 15:35:00,94.04,94.05,93.96,93.97,56604.0,78.4145,78.4228,78.3478,78.3561,56604.0
2017-08-02 15:40:00,93.97,93.99,93.91,93.96,66102.0,78.3561,78.3728,78.3061,78.3478,66102.0
2017-08-02 15:45:00,93.98,94.07,93.95,94.04,68771.0,78.3645,78.4395,78.3394,78.4145,68771.0
2017-08-02 15:50:00,94.04,94.05,93.97,94.01,81236.0,78.4145,78.4228,78.3561,78.3895,81236.0
2017-08-02 15:55:00,94.01,94.16,94.0,94.14,244300.0,78.3895,78.5145,78.3811,78.4979,244300.0
2017-08-03 09:30:00,93.9,94.0,93.53,93.77,80953.0,78.2977,78.3811,77.9892,78.1893,80953.0
2017-08-03 09:35:00,93.77,93.86,93.39,93.39,41644.0,78.1893,78.2644,77.8725,77.8725,41644.0
2017-08-03 09:40:00,93.4,93.48,93.27,93.47,40025.0,77.8808,77.9475,77.7724,77.9392,40025.0
2017-08-03 09:45:00,93.46,93.48,93.22,93.24,28220.0,77.9309,77.9475,77.7307,77.7474,28220.0
2017-08-03 09:50:00,93.24,93.35,93.24,93.27,35489.0,77.7474,77.8391,77.7474,77.7724,35489.0
2017-08-03 09:55:00,93.29,93.34,93.09,93.1,36476.0,77.7891,77.8308,77.6223,77.6307,36476.0
2017-08-03 10:00:00,93.12,93.59,93.12,93.58,22252.0,77.6474,78.0393,77.6474,78.0309,22252.0
2017-08-03 10:05:00,93.58,93.75,93.58,93.7,20896.0,78.0309,78.1727,78.0309,78.131,20896.0
2017-08-03 10:10:00,93.72,93.9,93.71,93.87,15245.0,78.1477,78.2977,78.1393,78.2727,15245.0
2017-08-03 10:15:00,93.89,93.97,93.88,93.93,13547.0,78.2894,78.3561,78.2811,78.3228,13547.0
2017-08-03 10:20:00,93.93,93.96,93.8,93.87,18391.0,78.3228,78.3478,78.2144,78.2727,18391.0
2017-08-03 10:25:00,93.86,93.97,93.86,93.97,13581.0,78.2644,78.3561,78.2644,78.3561,13581.0
2017-08-03 10:30:00,93.96,93.97,93.78,93.79,27003.0,78.3478,78.3561,78.1977,78.206,27003.0
2017-08-03 10:35:00,93.8,93.85,93.79,93.84,23930.0,78.2144,78.2561,78.206,78.2477,23930.0
2017-08-03 10:40:00,93.82,93.91,93.79,93.81,19920.0,78.231,78.3061,78.206,78.2227,19920.0
2017-08-03 10:45:00,93.8,93.81,93.78,93.8,10801.0,78.2144,78.2227,78.1977,78.2144,10801.0
2017-08-03 10:50:00,93.81,93.82,93.78,93.79,12364.0,78.2227,78.231,78.1977,78.206,12364.0
2017-08-03 10:55:00,93.78,93.8,93.7,93.8,14587.0,78.1977,78.2144,78.131,78.2144,14587.0
2017-08-03 11:00:00,93.81,93.94,93.81,93.9,15454.0,78.2227,78.3311,78.2227,78.2977,15454.0
2017-08-03 11:05:00,93.91,93.94,93.85,93.85,7528.0,78.3061,78.3311,78.2561,78.2561,7528.0
2017-08-03 11:10:00,93.83,93.91,93.82,93.9,6627.0,78.2394,78.3061,78.231,78.2977,6627.0
2017-08-03 11:15:00,93.91,93.91,93.8,93.8,11248.0,78.3061,78.3061,78.2144,78.2144,11248.0
2017-08-03 11:20:00,93.81,93.88,93.81,93.86,24229.0,78.2227,78.2811,78.2227,78.2644,24229.0
2017-08-03 11:25:00,93.87,93.88,93.8,93.8,19783.0,78.2727,78.2811,78.2144,78.2144,19783.0
2017-08-03 11:30:00,93.8,93.85,93.79,93.83,8034.0,78.2144,78.2561,78.206,78.2394,8034.0
2017-08-03 11:35:00,93.85,93.88,93.83,93.86,10922.0,78.2561,78.2811,78.2394,78.2644,10922.0
2017-08-03 11:40:00,93.85,93.92,93.81,93.9,22786.0,78.2561,78.3144,78.2227,78.2977,22786.0
2017-08-03 11:45:00,93.9,93.92,93.85,93.87,16759.0,78.2977,78.3144,78.2561,78.2727,16759.0
2017-08-03 11:50:00,93.86,93.94,93.86,93.89,17703.0,78.2644,78.3311,78.2644,78.2894,17703.0
2017-08-03 11:55:00,93.89,93.9,93.82,93.85,12441.0,78.2894,78.2977,78.231,78.2561,12441.0
2017-08-03 12:00:00,93.87,93.88,93.83,93.85,12865.0,78.2727,78.2811,78.2394,78.2561,12865.0
2017-08-03 12:05:00,93.86,94.0,93.86,93.97,17195.0,78.2644,78.3811,78.2644,78.3561,17195.0
2017-08-03 12:10:00,93.97,93.99,93.9,93.93,8084.0,78.3561,78.3728,78.2977,78.3228,8084.0
2017-08-03 12:15:00,93.94,93.94,93.89,93.92,7627.0,78.3311,78.3311,78.2894,78.3144,7627.0
2017-08-03 12:20:00,93.93,93.95,93.89,93.93,11299.0,78.3228,78.3394,78.2894,78.3228,11299.0
2017-08-03 12:25:00,93.95,93.96,93.89,93.91,8438.0,78.3394,78.3478,78.2894,78.3061,8438.0
2017-08-03 12:30:00,93.91,93.93,93.87,93.93,8264.0,78.3061,78.3228,78.2727,78.3228,8264.0
2017-08-03 12:35:00,93.92,93.92,93.87,93.89,6577.0,78.3144,78.3144,78.2727,78.2894,6577.0
2017-08-03 12:40:00,93.89,93.98,93.85,93.97,26205.0,78.2894,78.3645,78.2561,78.3561,26205.0
2017-08-03 12:45:00,93.98,93.99,93.94,93.94,18952.0,78.3645,78.3728,78.3311,78.3311,18952.0
2017-08-03 12:50:00,93.94,93.95,93.88,93.89,22265.0,78.3311,78.3394,78.2811,78.2894,22265.0
2017-08-03 12:55:00,93.89,93.9,93.81,93.81,12678.0,78.2894,78.2977,78.2227,78.2227,12678.0
2017-08-03 13:00:00,93.81,93.88,93.8,93.86,9148.0,78.2227,78.2811,78.2144,78.2644,9148.0
2017-08-03 13:05:00,93.85,93.92,93.85,93.89,33088.0,78.2561,78.3144,78.2561,78.2894,33088.0
2017-08-03 13:10:00,93.88,94.0,93.87,93.99,14980.0,78.2811,78.3811,78.2727,78.3728,14980.0
2017-08-03 13:15:00,93.99,93.99,93.9,93.9,7654.0,78.3728,78.3728,78.2977,78.2977,7654.0
2017-08-03 13:20:00,93.9,93.9,93.86,93.87,7493.0,78.2977,78.2977,78.2644,78.2727,7493.0
2017-08-03 13:25:00,93.88,93.91,93.86,93.91,13368.0,78.2811,78.3061,78.2644,78.3061,13368.0
2017-08-03 13:30:00,93.91,93.91,93.85,93.85,16248.0,78.3061,78.3061,78.2561,78.2561,16248.0
2017-08-03 13:35:00,93.85,93.89,93.84,93.88,10498.0,78.2561,78.2894,78.2477,78.2811,10498.0
2017-08-03 13:40:00,93.89,93.9,93.86,93.88,8523.0,78.2894,78.2977,78.2644,78.2811,8523.0
2017-08-03 13:45:00,93.88,93.9,93.86,93.9,8540.0,78.2811,78.2977,78.2644,78.2977,8540.0
2017-08-03 13:50:00,93.9,93.92,93.87,93.87,16987.0,78.2977,78.3144,78.2727,78.2727,16987.0
2017-08-03 13:55:00,93.88,93.88,93.85,93.87,8939.0,78.2811,78.2811,78.2561,78.2727,8939.0
2017-08-03 14:00:00,93.86,93.89,93.86,93.89,7240.0,78.2644,78.2894,78.2644,78.2894,7240.0
2017-08-03 14:05:00,93.89,93.9,93.88,93.88,12387.0,78.2894,78.2977,78.2811,78.2811,12387.0
2017-08-03 14:10:00,93.89,93.94,93.88,93.9,25695.0,78.2894,78.3311,78.2811,78.2977,25695.0
2017-08-03 14:15:00,93.9,93.91,93.88,93.9,20729.0,78.2977,78.3061,78.2811,78.2977,20729.0
2017-08-03 14:20:00,93.91,93.93,93.87,93.93,19841.0,78.3061,78.3228,78.2727,78.3228,19841.0
2017-08-03 14:25:00,93.92,93.93,93.86,93.89,24972.0,78.3144,78.3228,78.2644,78.2894,24972.0
2017-08-03 14:30:00,93.9,94.0,93.89,93.99,22047.0,78.2977,78.3811,78.2894,78.3728,22047.0
2017-08-03 14:35:00,93.99,93.99,93.94,93.95,21937.0,78.3728,78.3728,78.3311,78.3394,21937.0
2017-08-03 14:40:00,93.95,93.96,93.93,93.96,9961.0,78.3394,78.3478,78.3228,78.3478,9961.0
2017-08-03 14:45:00,93.96,93.97,93.92,93.93,14877.0,78.3478,78.3561,78.3144,78.3228,14877.0
2017-08-03 14:50:00,93.92,93.93,93.88,93.92,10400.0,78.3144,78.3228,78.2811,78.3144,10400.0
2017-08-03 14:55:00,93.92,93.92,93.88,93.89,13465.0,78.3144,78.3144,78.2811,78.2894,13465.0
2017-08-03 15:00:00,93.89,93.9,93.88,93.88,6983.0,78.2894,78.2977,78.2811,78.2811,6983.0
2017-08-03 15:05:00,93.88,93.96,93.88,93.94,28363.0,78.2811,78.3478,78.2811,78.3311,28363.0
2017-08-03 15:10:00,93.94,93.99,93.93,93.95,15237.0,78.3311,78.3728,78.3228,78.3394,15237.0
2017-08-03 15:15:00,93.95,93.96,93.9,93.92,23259.0,78.3394,78.3478,78.2977,78.3144,23259.0
2017-08-03 15:20:00,93.92,93.94,93.9,93.92,13583.0,78.3144,78.3311,78.2977,78.3144,13583.0
2017-08-03 15:25:00,93.92,93.98,93.91,93.98,13313.0,78.3144,78.3645,78.3061,78.3645,13313.0
2017-08-03 15:30:00,93.97,93.99,93.89,93.97,36884.0,78.3561,78.3728,78.2894,78.3561,36884.0
2017-08-03 15:35:00,93.98,94.0,93.96,93.98,42574.0,78.3645,78.3811,78.3478,78.3645,42574.0
2017-08-03 15:40:00,93.98,93.98,93.9,93.91,47036.0,78.3645,78.3645,78.2977,78.3061,47036.0
2017-08-03 15:45:00,93.91,93.96,93.9,93.91,46179.0,78.3061,78.3478,78.2977,78.3061,46179.0
2017-08-03 15:50:00,93.92,93.95,93.91,93.93,37243.0,78.3144,78.3394,78.3061,78.3228,37243.0
2017-08-03 15:55:00,93.93,93.95,93.89,93.94,126152.0,78.3228,78.3394,78.2894,78.3311,126152.0
2017-08-04 09:30:00,94.09,94.26,94.07,94.11,52696.0,78.4562,78.5979,78.4395,78.4729,52696.0
2017-08-04 09:35:00,94.13,94.15,94.01,94.03,12676.0,78.4895,78.5062,78.3895,78.4061,12676.0
2017-08-04 09:40:00,94.05,94.08,93.97,93.98,8216.0,78.4228,78.4478,78.3561,78.3645,8216.0
2017-08-04 09:45:00,94.01,94.26,94.01,94.25,15175.0,78.3895,78.5979,78.3895,78.5896,15175.0
2017-08-04 09:50:00,94.28,94.32,94.11,94.13,17438.0,78.6146,78.648,78.4729,78.4895,17438.0
2017-08-04 09:55:00,94.14,94.3,94.13,94.3,10010.0,78.4979,78.6313,78.4895,78.6313,10010.0
2017-08-04 10:00:00,94.3,94.41,94.25,94.41,16187.0,78.6313,78.723,78.5896,78.723,16187.0
2017-08-04 10:05:00,94.44,94.44,94.29,94.3,13401.0,78.748,78.748,78.6229,78.6313,13401.0
2017-08-04 10:10:00,94.29,94.38,94.22,94.26,10040.0,78.6229,78.698,78.5646,78.5979,10040.0
2017-08-04 10:15:00,94.3,94.34,94.21,94.21,5476.0,78.6313,78.6646,78.5562,78.5562,5476.0
2017-08-04 10:20:00,94.22,94.31,94.21,94.31,10131.0,78.5646,78.6396,78.5562,78.6396,10131.0
2017-08-04 10:25:00,94.32,94.33,94.26,94.26,8419.0,78.648,78.6563,78.5979,78.5979,8419.0
2017-08-04 10:30:00,94.27,94.37,94.27,94.34,6625.0,78.6063,78.6897,78.6063,78.6646,6625.0
2017-08-04 10:35:00,94.32,94.35,94.27,94.31,12326.0,78.648,78.673,78.6063,78.6396,12326.0
2017-08-04 10:40:00,94.32,94.44,94.32,94.44,7745.0,78.648,78.748,78.648,78.748,7745.0
2017-08-04 10:45:00,94.42,94.49,94.36,94.36,14919.0,78.7313,78.7897,78.6813,78.6813,14919.0
2017-08-04 10:50:00,94.35,94.36,94.24,94.32,15095.0,78.673,78.6813,78.5813,78.648,15095.0
2017-08-04 10:55:00,94.3,94.31,94.16,94.18,22820.0,78.6313,78.6396,78.5145,78.5312,22820.0
2017-08-04 11:00:00,94.19,94.34,94.16,94.28,17287.0,78.5396,78.6646,78.5145,78.6146,17287.0
2017-08-04 11:05:00,94.27,94.34,94.27,94.34,10420.0,78.6063,78.6646,78.6063,78.6646,10420.0
2017-08-04 11:10:00,94.37,94.39,94.23,94.23,9831.0,78.6897,78.7063,78.5729,78.5729,9831.0
2017-08-04 11:15:00,94.25,94.3,94.19,94.23,14641.0,78.5896,78.6313,78.5396,78.5729,14641.0
2017-08-04 11:20:00,94.24,94.29,94.23,94.29,10982.0,78.5813,78.6229,78.5729,78.6229,10982.0
2017-08-04 11:25:00,94.28,94.28,94.13,94.22,10999.0,78.6146,78.6146,78.4895,78.5646,10999.0
2017-08-04 11:30:00,94.21,94.21,94.11,94.15,14946.0,78.5562,78.5562,78.4729,78.5062,14946.0
2017-08-04 11:35:00,94.16,94.26,94.11,94.11,8903.0,78.5145,78.5979,78.4729,78.4729,8903.0
2017-08-04 11:40:00,94.13,94.2,94.11,94.15,17391.0,78.4895,78.5479,78.4729,78.5062,17391.0
2017-08-04 11:45:00,94.14,94.28,94.1,94.1,13449.0,78.4979,78.6146,78.4645,78.4645,13449.0
2017-08-04 11:50:00,94.11,94.22,94.08,94.22,9288.0,78.4729,78.5646,78.4478,78.5646,9288.0
2017-08-04 11:55:00,94.21,94.27,94.09,94.09,9652.0,78.5562,78.6063,78.4562,78.4562,9652.0
2017-08-04 12:00:00,94.11,94.16,94.1,94.14,7281.0,78.4729,78.5145,78.4645,78.4979,7281.0
2017-08-04 12:05:00,94.16,94.23,94.14,94.22,11957.0,78.5145,78.5729,78.4979,78.5646,11957.0
2017-08-04 12:10:00,94.21,94.22,94.17,94.18,8167.0,78.5562,78.5646,78.5229,78.5312,8167.0
2017-08-04 12:15:00,94.17,94.2,94.12,94.14,10691.0,78.5229,78.5479,78.4812,78.4979,10691.0
2017-08-04 12:20:00,94.14,94.17,94.12,94.12,9365.0,78.4979,78.5229,78.4812,78.4812,9365.0
2017-08-04 12:25:00,94.13,94.13,94.09,94.11,8173.0,78.4895,78.4895,78.4562,78.4729,8173.0
2017-08-04 12:30:00,94.11,94.14,94.05,94.13,13284.0,78.4729,78.4979,78.4228,78.4895,13284.0
2017-08-04 12:35:00,94.14,94.2,94.11,94.19,10644.0,78.4979,78.5479,78.4729,78.5396,10644.0
2017-08-04 12:40:00,94.2,94.2,94.16,94.16,3100.0,78.5479,78.5479,78.5145,78.5145,3100.0
2017-08-04 12:45:00,94.18,94.18,94.13,94.18,8534.0,78.5312,78.5312,78.4895,78.5312,8534.0
2017-08-04 12:50:00,94.17,94.17,94.13,94.17,9589.0,78.5229,78.5229,78.4895,78.5229,9589.0
2017-08-04 12:55:00,94.18,94.2,94.16,94.17,6127.0,78.5312,78.5479,78.5145,78.5229,6127.0
2017-08-04 13:00:00,94.18,94.19,94.17,94.17,9922.0,78.5312,78.5396,78.5229,78.5229,9922.0
2017-08-04 13:05:00,94.18,94.27,94.18,94.25,15174.0,78.5312,78.6063,78.5312,78.5896,15174.0
2017-08-04 13:10:00,94.24,94.24,94.19,94.21,9663.0,78.5813,78.5813,78.5396,78.5562,9663.0
2017-08-04 13:15:00,94.2,94.22,94.17,94.21,10356.0,78.5479,78.5646,78.5229,78.5562,10356.0
2017-08-04 13:20:00,94.21,94.21,94.17,94.2,6430.0,78.5562,78.5562,78.5229,78.5479,6430.0
2017-08-04 13:25:00,94.22,94.22,94.17,94.17,21583.0,78.5646,78.5646,78.5229,78.5229,21583.0
2017-08-04 13:30:00,94.16,94.18,94.1,94.1,14959.0,78.5145,78.5312,78.4645,78.4645,14959.0
2017-08-04 13:35:00,94.1,94.1,94.05,94.07,9374.0,78.4645,78.4645,78.4228,78.4395,9374.0
2017-08-04 13:40:00,94.06,94.12,94.02,94.04,18451.0,78.4312,78.4812,78.3978,78.4145,18451.0
2017-08-04 13:45:00,94.04,94.09,94.02,94.08,32490.0,78.4145,78.4562,78.3978,78.4478,32490.0
2017-08-04 13:50:00,94.09,94.13,94.06,94.08,19152.0,78.4562,78.4895,78.4312,78.4478,19152.0
2017-08-04 13:55:00,94.07,94.1,94.04,94.09,7955.0,78.4395,78.4645,78.4145,78.4562,7955.0
2017-08-04 14:00:00,94.11,94.23,94.11,94.18,14991.0,78.4729,78.5729,78.4729,78.5312,14991.0
2017-08-04 14:05:00,94.18,94.26,94.17,94.19,9785.0,78.5312,78.5979,78.5229,78.5396,9785.0
2017-08-04 14:10:00,94.18,94.18,94.15,94.15,6890.0,78.5312,78.5312,78.5062,78.5062,6890.0
2017-08-04 14:15:00,94.17,94.18,94.14,94.14,10181.0,78.5229,78.5312,78.4979,78.4979,10181.0
2017-08-04 14:20:00,94.14,94.15,94.08,94.1,13960.0,78.4979,78.5062,78.4478,78.4645,13960.0
2017-08-04 14:25:00,94.1,94.11,94.05,94.08,11454.0,78.4645,78.4729,78.4228,78.4478,11454.0
2017-08-04 14:30:00,94.07,94.14,94.07,94.13,8681.0,78.4395,78.4979,78.4395,78.4895,8681.0
2017-08-04 14:35:00,94.12,94.14,94.12,94.14,5867.0,78.4812,78.4979,78.4812,78.4979,5867.0
2017-08-04 14:40:00,94.13,94.17,94.11,94.14,11487.0,78.4895,78.5229,78.4729,78.4979,11487.0
2017-08-04 14:45:00,94.15,94.2,94.14,94.16,11080.0,78.5062,78.5479,78.4979,78.5145,11080.0
2017-08-04 14:50:00,94.16,94.16,94.1,94.11,12823.0,78.5145,78.5145,78.4645,78.4729,12823.0
2017-08-04 14:55:00,94.11,94.12,94.08,94.11,11526.0,78.4729,78.4812,78.4478,78.4729,11526.0
2017-08-04 15:00:00,94.1,94.12,94.08,94.09,12652.0,78.4645,78.4812,78.4478,78.4562,12652.0
2017-08-04 15:05:00,94.09,94.2,94.09,94.17,18283.0,78.4562,78.5479,78.4562,78.5229,18283.0
2017-08-04 15:10:00,94.17,94.19,94.15,94.15,12542.0,78.5229,78.5396,78.5062,78.5062,12542.0
2017-08-04 15:15:00,94.15,94.19,94.14,94.17,8702.0,78.5062,78.5396,78.4979,78.5229,8702.0
2017-08-04 15:20:00,94.17,94.22,94.17,94.17,18473.0,78.5229,78.5646,78.5229,78.5229,18473.0
2017-08-04 15:25:00,94.18,94.19,94.15,94.15,13701.0,78.5312,78.5396,78.5062,78.5062,13701.0
2017-08-04 15:30:00,94.15,94.19,94.13,94.18,20176.0,78.5062,78.5396,78.4895,78.5312,20176.0
2017-08-04 15:35:00,94.18,94.19,94.15,94.15,24705.0,78.5312,78.5396,78.5062,78.5062,24705.0
2017-08-04 15:40:00,94.14,94.15,94.11,94.12,24680.0,78.4979,78.5062,78.4729,78.4812,24680.0
2017-08-04 15:45:00,94.13,94.21,94.12,94.17,37761.0,78.4895,78.5562,78.4812,78.5229,37761.0
2017-08-04 15:50:00,94.18,94.25,94.15,94.23,48854.0,78.5312,78.5896,78.5062,78.5729,48854.0
2017-08-04 15:55:00,94.23,94.3,94.18,94.22,90823.0,78.5729,78.6313,78.5312,78.5646,90823.0
2017-08-07 09:30:00,94.22,94.33,94.14,94.28,33874.0,78.5646,78.6563,78.4979,78.6146,33874.0
2017-08-07 09:35:00,94.3,94.41,94.29,94.39,5986.0,78.6313,78.723,78.6229,78.7063,5986.0
2017-08-07 09:40:00,94.37,94.43,94.3,94.33,6600.0,78.6897,78.7397,78.6313,78.6563,6600.0
2017-08-07 09:45:00,94.32,94.36,94.22,94.34,18128.0,78.648,78.6813,78.5646,78.6646,18128.0
2017-08-07 09:50:00,94.36,94.46,94.36,94.45,10425.0,78.6813,78.7647,78.6813,78.7564,10425.0
2017-08-07 09:55:00,94.44,94.47,94.3,94.32,12589.0,78.748,78.773,78.6313,78.648,12589.0
2017-08-07 10:00:00,94.32,94.5,94.32,94.48,28633.0,78.648,78.7981,78.648,78.7814,28633.0
2017-08-07 10:05:00,94.49,94.49,94.34,94.36,23346.0,78.7897,78.7897,78.6646,78.6813,23346.0
2017-08-07 10:10:00,94.38,94.49,94.37,94.49,9952.0,78.698,78.7897,78.6897,78.7897,9952.0
2017-08-07 10:15:00,94.5,94.52,94.46,94.49,10307.0,78.7981,78.8147,78.7647,78.7897,10307.0
2017-08-07 10:20:00,94.47,94.49,94.35,94.41,19123.0,78.773,78.7897,78.673,78.723,19123.0
2017-08-07 10:25:00,94.4,94.46,94.4,94.43,18829.0,78.7147,78.7647,78.7147,78.7397,18829.0
2017-08-07 10:30:00,94.44,94.5,94.43,94.46,19657.0,78.748,78.7981,78.7397,78.7647,19657.0
2017-08-07 10:35:00,94.47,94.5,94.45,94.48,10889.0,78.773,78.7981,78.7564,78.7814,10889.0
2017-08-07 10:40:00,94.47,94.49,94.42,94.46,11583.0,78.773,78.7897,78.7313,78.7647,11583.0
2017-08-07 10:45:00,94.45,94.5,94.45,94.47,7193.0,78.7564,78.7981,78.7564,78.773,7193.0
2017-08-07 10:50:00,94.46,94.54,94.46,94.54,5270.0,78.7647,78.8314,78.7647,78.8314,5270.0
2017-08-07 10:55:00,94.56,94.59,94.54,94.58,17978.0,78.8481,78.8731,78.8314,78.8648,17978.0
2017-08-07 11:00:00,94.59,94.59,94.55,94.58,22053.0,78.8731,78.8731,78.8397,78.8648,22053.0
2017-08-07 11:05:00,94.58,94.58,94.5,94.53,8433.0,78.8648,78.8648,78.7981,78.8231,8433.0
2017-08-07 11:10:00,94.54,94.54,94.48,94.48,10966.0,78.8314,78.8314,78.7814,78.7814,10966.0
2017-08-07 11:15:00,94.48,94.5,94.37,94.42,17062.0,78.7814,78.7981,78.6897,78.7313,17062.0
2017-08-07 11:20:00,94.43,94.47,94.4,94.41,11775.0,78.7397,78.773,78.7147,78.723,11775.0
2017-08-07 11:25:00,94.42,94.42,94.31,94.37,9972.0,78.7313,78.7313,78.6396,78.6897,9972.0
2017-08-07 11:30:00,94.37,94.37,94.34,94.37,10488.0,78.6897,78.6897,78.6646,78.6897,10488.0
2017-08-07 11:35:00,94.37,94.39,94.35,94.35,13745.0,78.6897,78.7063,78.673,78.673,13745.0
2017-08-07 11:40:00,94.36,94.38,94.34,94.36,10123.0,78.6813,78.698,78.6646,78.6813,10123.0
2017-08-07 11:45:00,94.36,94.36,94.35,94.35,6128.0,78.6813,78.6813,78.673,78.673,6128.0
2017-08-07 11:50:00,94.35,94.36,94.31,94.32,9695.0,78.673,78.6813,78.6396,78.648,9695.0
2017-08-07 11:55:00,94.32,94.34,94.28,94.28,15735.0,78.648,78.6646,78.6146,78.6146,15735.0
2017-08-07 12:00:00,94.28,94.32,94.28,94.32,16601.0,78.6146,78.648,78.6146,78.648,16601.0
2017-08-07 12:05:00,94.32,94.34,94.29,94.29,9948.0,78.648,78.6646,78.6229,78.6229,9948.0
2017-08-07 12:10:00,94.29,94.31,94.28,94.31,6400.0,78.6229,78.6396,78.6146,78.6396,6400.0
2017-08-07 12:15:00,94.3,94.37,94.3,94.37,10610.0,78.6313,78.6897,78.6313,78.6897,10610.0
2017-08-07 12:20:00,94.37,94.4,94.37,94.4,7644.0,78.6897,78.7147,78.6897,78.7147,7644.0
2017-08-07 12:25:00,94.39,94.39,94.32,94.33,14353.0,78.7063,78.7063,78.648,78.6563,14353.0
2017-08-07 12:30:00,94.33,94.35,94.3,94.31,9938.0,78.6563,78.673,78.6313,78.6396,9938.0
2017-08-07 12:35:00,94.3,94.31,94.3,94.3,3848.0,78.6313,78.6396,78.6313,78.6313,3848.0
2017-08-07 12:40:00,94.3,94.33,94.29,94.33,18697.0,78.6313,78.6563,78.6229,78.6563,18697.0
2017-08-07 12:45:00,94.32,94.32,94.29,94.31,12462.0,78.648,78.648,78.6229,78.6396,12462.0
2017-08-07 12:50:00,94.31,94.31,94.28,94.3,13455.0,78.6396,78.6396,78.6146,78.6313,13455.0
2017-08-07 12:55:00,94.31,94.32,94.29,94.31,12393.0,78.6396,78.648,78.6229,78.6396,12393.0
2017-08-07 13:00:00,94.31,94.31,94.22,94.23,14568.0,78.6396,78.6396,78.5646,78.5729,14568.0
2017-08-07 13:05:00,94.23,94.23,94.2,94.22,8664.0,78.5729,78.5729,78.5479,78.5646,8664.0
2017-08-07 13:10:00,94.22,94.22,94.2,94.21,7725.0,78.5646,78.5646,78.5479,78.5562,7725.0
2017-08-07 13:15:00,94.21,94.25,94.2,94.24,10611.0,78.5562,78.5896,78.5479,78.5813,10611.0
2017-08-07 13:20:00,94.23,94.24,94.2,94.22,10441.0,78.5729,78.5813,78.5479,78.5646,10441.0
2017-08-07 13:25:00,94.22,94.22,94.2,94.21,7324.0,78.5646,78.5646,78.5479,78.5562,7324.0
2017-08-07 13:30:00,94.22,94.22,94.16,94.16,15281.0,78.5646,78.5646,78.5145,78.5145,15281.0
2017-08-07 13:35:00,94.17,94.21,94.15,94.17,10589.0,78.5229,78.5562,78.5062,78.5229,10589.0
2017-08-07 13:40:00,94.17,94.18,94.15,94.16,8746.0,78.5229,78.5312,78.5062,78.5145,8746.0
2017-08-07 13:45:00,94.15,94.16,94.12,94.13,8803.0,78.5062,78.5145,78.4812,78.4895,8803.0
2017-08-07 13:50:00,94.13,94.13,94.09,94.09,9312.0,78.4895,78.4895,78.4562,78.4562,9312.0
2017-08-07 13:55:00,94.09,94.15,94.09,94.13,18303.0,78.4562,78.5062,78.4562,78.4895,18303.0
2017-08-07 14:00:00,94.13,94.15,94.12,94.13,8326.0,78.4895,78.5062,78.4812,78.4895,8326.0
2017-08-07 14:05:00,94.13,94.2,94.12,94.2,6513.0,78.4895,78.5479,78.4812,78.5479,6513.0
2017-08-07 14:10:00,94.2,94.22,94.19,94.2,5938.0,78.5479,78.5646,78.5396,78.5479,5938.0
2017-08-07 14:15:00,94.2,94.22,94.19,94.22,8790.0,78.5479,78.5646,78.5396,78.5646,8790.0
2017-08-07 14:20:00,94.22,94.29,94.21,94.26,15072.0,78.5646,78.6229,78.5562,78.5979,15072.0
2017-08-07 14:25:00,94.26,94.28,94.26,94.27,11563.0,78.5979,78.6146,78.5979,78.6063,11563.0
2017-08-07 14:30:00,94.27,94.28,94.26,94.27,8360.0,78.6063,78.6146,78.5979,78.6063,8360.0
2017-08-07 14:35:00,94.27,94.29,94.23,94.24,13930.0,78.6063,78.6229,78.5729,78.5813,13930.0
2017-08-07 14:40:00,94.25,94.26,94.22,94.23,8910.0,78.5896,78.5979,78.5646,78.5729,8910.0
2017-08-07 14:45:00,94.23,94.32,94.23,94.31,12376.0,78.5729,78.648,78.5729,78.6396,12376.0
2017-08-07 14:50:00,94.3,94.3,94.28,94.29,8527.0,78.6313,78.6313,78.6146,78.6229,8527.0
2017-08-07 14:55:00,94.29,94.31,94.27,94.29,11827.0,78.6229,78.6396,78.6063,78.6229,11827.0
2017-08-07 15:00:00,94.3,94.3,94.22,94.25,25830.0,78.6313,78.6313,78.5646,78.5896,25830.0
2017-08-07 15:05:00,94.25,94.3,94.25,94.29,11078.0,78.5896,78.6313,78.5896,78.6229,11078.0
2017-08-07 15:10:00,94.29,94.31,94.28,94.3,9477.0,78.6229,78.6396,78.6146,78.6313,9477.0
2017-08-07 15:15:00,94.29,94.3,94.24,94.25,12323.0,78.6229,78.6313,78.5813,78.5896,12323.0
2017-08-07 15:20:00,94.25,94.28,94.25,94.27,7881.0,78.5896,78.6146,78.5896,78.6063,7881.0
2017-08-07 15:25:00,94.27,94.28,94.26,94.28,12280.0,78.6063,78.6146,78.5979,78.6146,12280.0
2017-08-07 15:30:00,94.27,94.27,94.24,94.25,19089.0,78.6063,78.6063,78.5813,78.5896,19089.0
2017-08-07 15:35:00,94.24,94.26,94.21,94.22,29518.0,78.5813,78.5979,78.5562,78.5646,29518.0
2017-08-07 15:40:00,94.22,94.27,94.22,94.27,19049.0,78.5646,78.6063,78.5646,78.6063,19049.0
2017-08-07 15:45:00,94.26,94.27,94.25,94.26,30878.0,78.5979,78.6063,78.5896,78.5979,30878.0
2017-08-07 15:50:00,94.25,94.3,94.24,94.29,34328.0,78.5896,78.6313,78.5813,78.6229,34328.0
2017-08-07 15:55:00,94.3,94.3,94.19,94.2,129329.0,78.6313,78.6313,78.5396,78.5479,129329.0
2017-08-08 09:30:00,93.98,94.14,93.85,94.11,26791.0,78.3645,78.4979,78.2561,78.4729,26791.0
2017-08-08 09:35:00,94.09,94.09,93.85,93.89,9620.0,78.4562,78.4562,78.2561,78.2894,9620.0
2017-08-08 09:40:00,93.95,94.08,93.92,93.95,19773.0,78.3394,78.4478,78.3144,78.3394,19773.0
2017-08-08 09:45:00,93.95,94.03,93.9,93.97,7231.0,78.3394,78.4061,78.2977,78.3561,7231.0
2017-08-08 09:50:00,93.98,94.02,93.92,93.99,18038.0,78.3645,78.3978,78.3144,78.3728,18038.0
2017-08-08 09:55:00,94.02,94.03,93.97,94.0,15209.0,78.3978,78.4061,78.3561,78.3811,15209.0
2017-08-08 10:00:00,94.01,94.03,93.95,93.99,16055.0,78.3895,78.4061,78.3394,78.3728,16055.0
2017-08-08 10:05:00,94.0,94.02,93.96,93.98,12201.0,78.3811,78.3978,78.3478,78.3645,12201.0
2017-08-08 10:10:00,93.99,94.01,93.84,93.85,31141.0,78.3728,78.3895,78.2477,78.2561,31141.0
2017-08-08 10:15:00,93.85,93.98,93.85,93.98,14275.0,78.2561,78.3645,78.2561,78.3645,14275.0
2017-08-08 10:20:00,93.98,93.98,93.95,93.97,6044.0,78.3645,78.3645,78.3394,78.3561,6044.0
2017-08-08 10:25:00,93.98,94.04,93.97,94.02,11464.0,78.3645,78.4145,78.3561,78.3978,11464.0
2017-08-08 10:30:00,94.03,94.04,94.0,94.02,9262.0,78.4061,78.4145,78.3811,78.3978,9262.0
2017-08-08 10:35:00,94.04,94.05,93.96,93.96,7690.0,78.4145,78.4228,78.3478,78.3478,7690.0
2017-08-08 10:40:00,93.97,94.03,93.97,94.0,5521.0,78.3561,78.4061,78.3561,78.3811,5521.0
2017-08-08 10:45:00,94.01,94.02,93.97,93.99,5531.0,78.3895,78.3978,78.3561,78.3728,5531.0
2017-08-08 10:50:00,94.01,94.08,94.01,94.07,16709.0,78.3895,78.4478,78.3895,78.4395,16709.0
2017-08-08 10:55:00,94.06,94.24,94.05,94.23,55916.0,78.4312,78.5813,78.4228,78.5729,55916.0
2017-08-08 11:00:00,94.24,94.25,94.21,94.24,13919.0,78.5813,78.5896,78.5562,78.5813,13919.0
2017-08-08 11:05:00,94.25,94.25,94.19,94.23,13394.0,78.5896,78.5896,78.5396,78.5729,13394.0
2017-08-08 11:10:00,94.24,94.24,94.21,94.21,5402.0,78.5813,78.5813,78.5562,78.5562,5402.0
2017-08-08 11:15:00,94.21,94.25,94.19,94.22,11907.0,78.5562,78.5896,78.5396,78.5646,11907.0
2017-08-08 11:20:00,94.22,94.23,94.2,94.21,7788.0,78.5646,78.5729,78.5479,78.5562,7788.0
2017-08-08 11:25:00,94.22,94.25,94.21,94.21,8150.0,78.5646,78.5896,78.5562,78.5562,8150.0
2017-08-08 11:30:00,94.2,94.33,94.2,94.31,10996.0,78.5479,78.6563,78.5479,78.6396,10996.0
2017-08-08 11:35:00,94.31,94.31,94.24,94.25,17323.0,78.6396,78.6396,78.5813,78.5896,17323.0
2017-08-08 11:40:00,94.25,94.27,94.19,94.23,23080.0,78.5896,78.6063,78.5396,78.5729,23080.0
2017-08-08 11:45:00,94.22,94.29,94.2,94.23,37825.0,78.5646,78.6229,78.5479,78.5729,37825.0
2017-08-08 11:50:00,94.24,94.26,94.21,94.26,9170.0,78.5813,78.5979,78.5562,78.5979,9170.0
2017-08-08 11:55:00,94.25,94.26,94.17,94.19,8235.0,78.5896,78.5979,78.5229,78.5396,8235.0
2017-08-08 12:00:00,94.18,94.26,94.18,94.24,15822.0,78.5312,78.5979,78.5312,78.5813,15822.0
2017-08-08 12:05:00,94.25,94.28,94.24,94.25,11921.0,78.5896,78.6146,78.5813,78.5896,11921.0
2017-08-08 12:10:00,94.26,94.28,94.22,94.23,5072.0,78.5979,78.6146,78.5646,78.5729,5072.0
2017-08-08 12:15:00,94.24,94.25,94.17,94.18,8712.0,78.5813,78.5896,78.5229,78.5312,8712.0
2017-08-08 12:20:00,94.18,94.19,94.11,94.14,14754.0,78.5312,78.5396,78.4729,78.4979,14754.0
2017-08-08 12:25:00,94.15,94.21,94.14,94.17,7234.0,78.5062,78.5562,78.4979,78.5229,7234.0
2017-08-08 12:30:00,94.17,94.21,94.16,94.16,6418.0,78.5229,78.5562,78.5145,78.5145,6418.0
2017-08-08 12:35:00,94.18,94.22,94.16,94.16,5791.0,78.5312,78.5646,78.5145,78.5145,5791.0
2017-08-08 12:40:00,94.16,94.2,94.16,94.18,3903.0,78.5145,78.5479,78.5145,78.5312,3903.0
2017-08-08 12:45:00,94.18,94.2,94.15,94.17,5621.0,78.5312,78.5479,78.5062,78.5229,5621.0
2017-08-08 12:50:00,94.17,94.19,94.14,94.15,7359.0,78.5229,78.5396,78.4979,78.5062,7359.0
2017-08-08 12:55:00,94.16,94.19,94.14,94.15,4900.0,78.5145,78.5396,78.4979,78.5062,4900.0
2017-08-08 13:00:00,94.15,94.17,94.13,94.14,5787.0,78.5062,78.5229,78.4895,78.4979,5787.0
2017-08-08 13:05:00,94.13,94.13,94.08,94.08,8184.0,78.4895,78.4895,78.4478,78.4478,8184.0
2017-08-08 13:10:00,94.1,94.1,94.06,94.06,10895.0,78.4645,78.4645,78.4312,78.4312,10895.0
2017-08-08 13:15:00,94.07,94.08,94.05,94.06,4891.0,78.4395,78.4478,78.4228,78.4312,4891.0
2017-08-08 13:20:00,94.07,94.18,94.05,94.17,13049.0,78.4395,78.5312,78.4228,78.5229,13049.0
2017-08-08 13:25:00,94.17,94.19,94.11,94.12,8033.0,78.5229,78.5396,78.4729,78.4812,8033.0
2017-08-08 13:30:00,94.12,94.12,94.06,94.08,5645.0,78.4812,78.4812,78.4312,78.4478,5645.0
2017-08-08 13:35:00,94.08,94.09,94.05,94.07,9018.0,78.4478,78.4562,78.4228,78.4395,9018.0
2017-08-08 13:40:00,94.07,94.11,94.07,94.09,11347.0,78.4395,78.4729,78.4395,78.4562,11347.0
2017-08-08 13:45:00,94.1,94.15,94.1,94.13,12765.0,78.4645,78.5062,78.4645,78.4895,12765.0
2017-08-08 13:50:00,94.13,94.16,94.11,94.16,7840.0,78.4895,78.5145,78.4729,78.5145,7840.0
2017-08-08 13:55:00,94.16,94.17,94.13,94.15,7988.0,78.5145,78.5229,78.4895,78.5062,7988.0
2017-08-08 14:00:00,94.14,94.16,94.12,94.16,11575.0,78.4979,78.5145,78.4812,78.5145,11575.0
2017-08-08 14:05:00,94.15,94.15,94.1,94.11,7693.0,78.5062,78.5062,78.4645,78.4729,7693.0
2017-08-08 14:10:00,94.11,94.13,94.11,94.13,8536.0,78.4729,78.4895,78.4729,78.4895,8536.0
2017-08-08 14:15:00,94.12,94.15,94.11,94.13,10070.0,78.4812,78.5062,78.4729,78.4895,10070.0
2017-08-08 14:20:00,94.14,94.16,94.13,94.14,7046.0,78.4979,78.5145,78.4895,78.4979,7046.0
2017-08-08 14:25:00,94.14,94.16,94.11,94.16,11140.0,78.4979,78.5145,78.4729,78.5145,11140.0
2017-08-08 14:30:00,94.16,94.16,94.11,94.11,12359.0,78.5145,78.5145,78.4729,78.4729,12359.0
2017-08-08 14:35:00,94.1,94.12,94.06,94.11,9966.0,78.4645,78.4812,78.4312,78.4729,9966.0
2017-08-08 14:40:00,94.12,94.15,94.1,94.14,9427.0,78.4812,78.5062,78.4645,78.4979,9427.0
2017-08-08 14:45:00,94.14,94.14,94.05,94.08,11311.0,78.4979,78.4979,78.4228,78.4478,11311.0
2017-08-08 14:50:00,94.06,94.12,94.06,94.12,6611.0,78.4312,78.4812,78.4312,78.4812,6611.0
2017-08-08 14:55:00,94.12,94.12,94.1,94.1,14238.0,78.4812,78.4812,78.4645,78.4645,14238.0
2017-08-08 15:00:00,94.1,94.1,94.07,94.08,10950.0,78.4645,78.4645,78.4395,78.4478,10950.0
2017-08-08 15:05:00,94.07,94.11,94.04,94.1,12305.0,78.4395,78.4729,78.4145,78.4645,12305.0
2017-08-08 15:10:00,94.11,94.12,94.08,94.12,12176.0,78.4729,78.4812,78.4478,78.4812,12176.0
2017-08-08 15:15:00,94.12,94.17,94.1,94.16,17253.0,78.4812,78.5229,78.4645,78.5145,17253.0
2017-08-08 15:20:00,94.16,94.17,94.1,94.11,12304.0,78.5145,78.5229,78.4645,78.4729,12304.0
2017-08-08 15:25:00,94.11,94.15,94.1,94.13,20259.0,78.4729,78.5062,78.4645,78.4895,20259.0
2017-08-08 15:30:00,94.14,94.14,94.06,94.14,45115.0,78.4979,78.4979,78.4312,78.4979,45115.0
2017-08-08 15:35:00,94.14,94.24,94.1,94.23,40380.0,78.4979,78.5813,78.4645,78.5729,40380.0
2017-08-08 15:40:00,94.23,94.26,94.18,94.18,30256.0,78.5729,78.5979,78.5312,78.5312,30256.0
2017-08-08 15:45:00,94.18,94.2,94.15,94.15,32317.0,78.5312,78.5479,78.5062,78.5062,32317.0
2017-08-08 15:50:00,94.15,94.15,94.04,94.09,33955.0,78.5062,78.5062,78.4145,78.4562,33955.0
2017-08-08 15:55:00,94.09,94.22,94.06,94.19,109543.0,78.4562,78.5646,78.4312,78.5396,109543.0
2017-08-09 09:30:00,94.11,94.37,94.09,94.33,28985.0,78.4729,78.6897,78.4562,78.6563,28985.0
2017-08-09 09:35:00,94.32,94.35,94.06,94.06,17151.0,78.648,78.673,78.4312,78.4312,17151.0
2017-08-09 09:40:00,94.06,94.11,93.96,94.05,14211.0,78.4312,78.4729,78.3478,78.4228,14211.0
2017-08-09 09:45:00,94.05,94.18,93.99,94.18,19461.0,78.4228,78.5312,78.3728,78.5312,19461.0
2017-08-09 09:50:00,94.18,94.27,94.16,94.23,19733.0,78.5312,78.6063,78.5145,78.5729,19733.0
2017-08-09 09:55:00,94.21,94.32,94.17,94.32,28824.0,78.5562,78.648,78.5229,78.648,28824.0
2017-08-09 10:00:00,94.31,94.36,94.19,94.2,12629.0,78.6396,78.6813,78.5396,78.5479,12629.0
2017-08-09 10:05:00,94.19,94.24,94.14,94.2,12493.0,78.5396,78.5813,78.4979,78.5479,12493.0
2017-08-09 10:10:00,94.21,94.21,94.15,94.16,6301.0,78.5562,78.5562,78.5062,78.5145,6301.0
2017-08-09 10:15:00,94.17,94.23,94.16,94.21,5431.0,78.5229,78.5729,78.5145,78.5562,5431.0
2017-08-09 10:20:00,94.2,94.22,94.16,94.18,4622.0,78.5479,78.5646,78.5145,78.5312,4622.0
2017-08-09 10:25:00,94.16,94.16,94.04,94.1,10378.0,78.5145,78.5145,78.4145,78.4645,10378.0
2017-08-09 10:30:00,94.16,94.25,94.14,94.23,8242.0,78.5145,78.5896,78.4979,78.5729,8242.0
2017-08-09 10:35:00,94.25,94.27,94.15,94.24,14316.0,78.5896,78.6063,78.5062,78.5813,14316.0
2017-08-09 10:40:00,94.25,94.37,94.23,94.37,16449.0,78.5896,78.6897,78.5729,78.6897,16449.0
2017-08-09 10:45:00,94.38,94.46,94.37,94.43,18056.0,78.698,78.7647,78.6897,78.7397,18056.0
2017-08-09 10:50:00,94.42,94.44,94.28,94.44,17435.0,78.7313,78.748,78.6146,78.748,17435.0
2017-08-09 10:55:00,94.44,94.49,94.41,94.45,12890.0,78.748,78.7897,78.723,78.7564,12890.0
2017-08-09 11:00:00,94.44,94.48,94.41,94.43,12441.0,78.748,78.7814,78.723,78.7397,12441.0
2017-08-09 11:05:00,94.43,94.56,94.43,94.51,17850.0,78.7397,78.8481,78.7397,78.8064,17850.0
2017-08-09 11:10:00,94.51,94.53,94.46,94.48,5961.0,78.8064,78.8231,78.7647,78.7814,5961.0
2017-08-09 11:15:00,94.46,94.48,94.39,94.4,12117.0,78.7647,78.7814,78.7063,78.7147,12117.0
2017-08-09 11:20:00,94.41,94.49,94.41,94.49,11550.0,78.723,78.7897,78.723,78.7897,11550.0
2017-08-09 11:25:00,94.5,94.52,94.42,94.46,6891.0,78.7981,78.8147,78.7313,78.7647,6891.0
2017-08-09 11:30:00,94.48,94.49,94.4,94.44,16967.0,78.7814,78.7897,78.7147,78.748,16967.0
2017-08-09 11:35:00,94.43,94.51,94.43,94.45,7228.0,78.7397,78.8064,78.7397,78.7564,7228.0
2017-08-09 11:40:00,94.47,94.52,94.35,94.36,14099.0,78.773,78.8147,78.673,78.6813,14099.0
2017-08-09 11:45:00,94.37,94.37,94.29,94.33,8623.0,78.6897,78.6897,78.6229,78.6563,8623.0
2017-08-09 11:50:00,94.35,94.42,94.33,94.34,20073.0,78.673,78.7313,78.6563,78.6646,20073.0
2017-08-09 11:55:00,94.36,94.38,94.33,94.38,13972.0,78.6813,78.698,78.6563,78.698,13972.0
2017-08-09 12:00:00,94.36,94.4,94.35,94.37,8157.0,78.6813,78.7147,78.673,78.6897,8157.0
2017-08-09 12:05:00,94.35,94.37,94.33,94.34,7588.0,78.673,78.6897,78.6563,78.6646,7588.0
2017-08-09 12:10:00,94.35,94.37,94.33,94.35,4100.0,78.673,78.6897,78.6563,78.673,4100.0
2017-08-09 12:15:00,94.34,94.37,94.32,94.35,8181.0,78.6646,78.6897,78.648,78.673,8181.0
2017-08-09 12:20:00,94.35,94.37,94.33,94.34,11153.0,78.673,78.6897,78.6563,78.6646,11153.0
2017-08-09 12:25:00,94.35,94.35,94.3,94.3,9051.0,78.673,78.673,78.6313,78.6313,9051.0
2017-08-09 12:30:00,94.31,94.42,94.3,94.41,21374.0,78.6396,78.7313,78.6313,78.723,21374.0
2017-08-09 12:35:00,94.42,94.44,94.39,94.39,16226.0,78.7313,78.748,78.7063,78.7063,16226.0
2017-08-09 12:40:00,94.39,94.4,94.35,94.35,5807.0,78.7063,78.7147,78.673,78.673,5807.0
2017-08-09 12:45:00,94.35,94.38,94.35,94.35,12579.0,78.673,78.698,78.673,78.673,12579.0
2017-08-09 12:50:00,94.36,94.36,94.28,94.3,6552.0,78.6813,78.6813,78.6146,78.6313,6552.0
2017-08-09 12:55:00,94.31,94.36,94.31,94.33,4209.0,78.6396,78.6813,78.6396,78.6563,4209.0
2017-08-09 13:00:00,94.35,94.41,94.31,94.39,7895.0,78.673,78.723,78.6396,78.7063,7895.0
2017-08-09 13:05:00,94.41,94.46,94.37,94.46,23399.0,78.723,78.7647,78.6897,78.7647,23399.0
2017-08-09 13:10:00,94.44,94.46,94.37,94.37,7418.0,78.748,78.7647,78.6897,78.6897,7418.0
2017-08-09 13:15:00,94.39,94.44,94.38,94.41,8534.0,78.7063,78.748,78.698,78.723,8534.0
2017-08-09 13:20:00,94.4,94.43,94.39,94.4,5245.0,78.7147,78.7397,78.7063,78.7147,5245.0
2017-08-09 13:25:00,94.41,94.43,94.38,94.41,8500.0,78.723,78.7397,78.698,78.723,8500.0
2017-08-09 13:30:00,94.41,94.42,94.39,94.4,8150.0,78.723,78.7313,78.7063,78.7147,8150.0
2017-08-09 13:35:00,94.41,94.42,94.37,94.38,8437.0,78.723,78.7313,78.6897,78.698,8437.0
2017-08-09 13:40:00,94.38,94.42,94.35,94.35,6979.0,78.698,78.7313,78.673,78.673,6979.0
2017-08-09 13:45:00,94.36,94.38,94.33,94.33,6700.0,78.6813,78.698,78.6563,78.6563,6700.0
2017-08-09 13:50:00,94.34,94.34,94.27,94.28,5401.0,78.6646,78.6646,78.6063,78.6146,5401.0
2017-08-09 13:55:00,94.27,94.3,94.23,94.25,8934.0,78.6063,78.6313,78.5729,78.5896,8934.0
2017-08-09 14:00:00,94.26,94.26,94.2,94.23,6582.0,78.5979,78.5979,78.5479,78.5729,6582.0
2017-08-09 14:05:00,94.23,94.24,94.19,94.23,7637.0,78.5729,78.5813,78.5396,78.5729,7637.0
2017-08-09 14:10:00,94.24,94.34,94.23,94.3,19610.0,78.5813,78.6646,78.5729,78.6313,19610.0
2017-08-09 14:15:00,94.33,94.42,94.32,94.41,11598.0,78.6563,78.7313,78.648,78.723,11598.0
2017-08-09 14:20:00,94.41,94.46,94.41,94.43,14461.0,78.723,78.7647,78.723,78.7397,14461.0
2017-08-09 14:25:00,94.43,94.48,94.42,94.48,15550.0,78.7397,78.7814,78.7313,78.7814,15550.0
2017-08-09 14:30:00,94.47,94.47,94.37,94.38,15790.0,78.773,78.773,78.6897,78.698,15790.0
2017-08-09 14:35:00,94.4,94.43,94.38,94.41,11453.0,78.7147,78.7397,78.698,78.723,11453.0
2017-08-09 14:40:00,94.41,94.45,94.39,94.4,17007.0,78.723,78.7564,78.7063,78.7147,17007.0
2017-08-09 14:45:00,94.41,94.44,94.4,94.44,16456.0,78.723,78.748,78.7147,78.748,16456.0
2017-08-09 14:50:00,94.45,94.45,94.4,94.44,13358.0,78.7564,78.7564,78.7147,78.748,13358.0
2017-08-09 14:55:00,94.43,94.46,94.42,94.43,17822.0,78.7397,78.7647,78.7313,78.7397,17822.0
2017-08-09 15:00:00,94.44,94.5,94.43,94.48,10551.0,78.748,78.7981,78.7397,78.7814,10551.0
2017-08-09 15:05:00,94.48,94.49,94.43,94.48,22636.0,78.7814,78.7897,78.7397,78.7814,22636.0
2017-08-09 15:10:00,94.48,94.5,94.46,94.47,10642.0,78.7814,78.7981,78.7647,78.773,10642.0
2017-08-09 15:15:00,94.46,94.51,94.43,94.49,34186.0,78.7647,78.8064,78.7397,78.7897,34186.0
2017-08-09 15:20:00,94.49,94.51,94.48,94.5,14195.0,78.7897,78.8064,78.7814,78.7981,14195.0
2017-08-09 15:25:00,94.51,94.53,94.49,94.51,23085.0,78.8064,78.8231,78.7897,78.8064,23085.0
2017-08-09 15:30:00,94.51,94.52,94.48,94.49,24080.0,78.8064,78.8147,78.7814,78.7897,24080.0
2017-08-09 15:35:00,94.49,94.58,94.48,94.57,29565.0,78.7897,78.8648,78.7814,78.8564,29565.0
2017-08-09 15:40:00,94.58,94.59,94.53,94.53,30237.0,78.8648,78.8731,78.8231,78.8231,30237.0
2017-08-09 15:45:00,94.54,94.59,94.53,94.58,38154.0,78.8314,78.8731,78.8231,78.8648,38154.0
2017-08-09 15:50:00,94.58,94.64,94.56,94.62,48491.0,78.8648,78.9148,78.8481,78.8981,48491.0
2017-08-09 15:55:00,94.62,94.7,94.61,94.67,111930.0,78.8981,78.9648,78.8898,78.9398,111930.0
2017-08-10 09:30:00,94.21,94.65,94.21,94.52,32276.0,78.5562,78.9231,78.5562,78.8147,32276.0
2017-08-10 09:35:00,94.54,94.54,94.25,94.25,5900.0,78.8314,78.8314,78.5896,78.5896,5900.0
2017-08-10 09:40:00,94.27,94.5,94.26,94.48,25965.0,78.6063,78.7981,78.5979,78.7814,25965.0
2017-08-10 09:45:00,94.41,94.51,94.36,94.44,18839.0,78.723,78.8064,78.6813,78.748,18839.0
2017-08-10 09:50:00,94.46,94.69,94.39,94.66,67970.0,78.7647,78.9565,78.7063,78.9315,67970.0
2017-08-10 09:55:00,94.69,94.69,94.45,94.61,15487.0,78.9565,78.9565,78.7564,78.8898,15487.0
2017-08-10 10:00:00,94.64,94.68,94.54,94.56,13746.0,78.9148,78.9481,78.8314,78.8481,13746.0
2017-08-10 10:05:00,94.59,94.63,94.53,94.62,42752.0,78.8731,78.9065,78.8231,78.8981,42752.0
2017-08-10 10:10:00,94.62,94.64,94.54,94.56,8859.0,78.8981,78.9148,78.8314,78.8481,8859.0
2017-08-10 10:15:00,94.54,94.63,94.49,94.61,16388.0,78.8314,78.9065,78.7897,78.8898,16388.0
2017-08-10 10:20:00,94.6,94.62,94.48,94.5,11545.0,78.8814,78.8981,78.7814,78.7981,11545.0
2017-08-10 10:25:00,94.52,94.53,94.43,94.44,9411.0,78.8147,78.8231,78.7397,78.748,9411.0
2017-08-10 10:30:00,94.44,94.51,94.4,94.5,8599.0,78.748,78.8064,78.7147,78.7981,8599.0
2017-08-10 10:35:00,94.53,94.54,94.46,94.5,11056.0,78.8231,78.8314,78.7647,78.7981,11056.0
2017-08-10 10:40:00,94.5,94.5,94.4,94.42,10402.0,78.7981,78.7981,78.7147,78.7313,10402.0
2017-08-10 10:45:00,94.4,94.42,94.34,94.35,10115.0,78.7147,78.7313,78.6646,78.673,10115.0
2017-08-10 10:50:00,94.34,94.34,94.23,94.24,7174.0,78.6646,78.6646,78.5729,78.5813,7174.0
2017-08-10 10:55:00,94.24,94.3,94.23,94.25,9389.0,78.5813,78.6313,78.5729,78.5896,9389.0
2017-08-10 11:00:00,94.25,94.35,94.25,94.33,9127.0,78.5896,78.673,78.5896,78.6563,9127.0
2017-08-10 11:05:00,94.33,94.38,94.29,94.37,7802.0,78.6563,78.698,78.6229,78.6897,7802.0
2017-08-10 11:10:00,94.37,94.39,94.29,94.3,9480.0,78.6897,78.7063,78.6229,78.6313,9480.0
2017-08-10 11:15:00,94.3,94.37,94.29,94.32,9151.0,78.6313,78.6897,78.6229,78.648,9151.0
2017-08-10 11:20:00,94.32,94.33,94.28,94.28,7471.0,78.648,78.6563,78.6146,78.6146,7471.0
2017-08-10 11:25:00,94.27,94.32,94.25,94.31,12495.0,78.6063,78.648,78.5896,78.6396,12495.0
2017-08-10 11:30:00,94.31,94.47,94.31,94.47,25550.0,78.6396,78.773,78.6396,78.773,25550.0
2017-08-10 11:35:00,94.47,94.62,94.47,94.62,30330.0,78.773,78.8981,78.773,78.8981,30330.0
2017-08-10 11:40:00,94.62,94.62,94.53,94.58,10908.0,78.8981,78.8981,78.8231,78.8648,10908.0
2017-08-10 11:45:00,94.6,94.62,94.56,94.56,9433.0,78.8814,78.8981,78.8481,78.8481,9433.0
2017-08-10 11:50:00,94.53,94.6,94.52,94.54,9341.0,78.8231,78.8814,78.8147,78.8314,9341.0
2017-08-10 11:55:00,94.54,94.61,94.53,94.6,7319.0,78.8314,78.8898,78.8231,78.8814,7319.0
2017-08-10 12:00:00,94.61,94.61,94.55,94.59,7324.0,78.8898,78.8898,78.8397,78.8731,7324.0
2017-08-10 12:05:00,94.58,94.61,94.57,94.59,7914.0,78.8648,78.8898,78.8564,78.8731,7914.0
2017-08-10 12:10:00,94.6,94.61,94.57,94.57,7112.0,78.8814,78.8898,78.8564,78.8564,7112.0
2017-08-10 12:15:00,94.56,94.57,94.46,94.48,8077.0,78.8481,78.8564,78.7647,78.7814,8077.0
2017-08-10 12:20:00,94.5,94.5,94.45,94.46,4875.0,78.7981,78.7981,78.7564,78.7647,4875.0
2017-08-10 12:25:00,94.46,94.5,94.42,94.42,5903.0,78.7647,78.7981,78.7313,78.7313,5903.0
2017-08-10 12:30:00,94.43,94.46,94.41,94.46,5184.0,78.7397,78.7647,78.723,78.7647,5184.0
2017-08-10 12:35:00,94.46,94.53,94.44,94.48,13011.0,78.7647,78.8231,78.748,78.7814,13011.0
2017-08-10 12:40:00,94.48,94.53,94.48,94.5,12380.0,78.7814,78.8231,78.7814,78.7981,12380.0
2017-08-10 12:45:00,94.51,94.53,94.49,94.5,9746.0,78.8064,78.8231,78.7897,78.7981,9746.0
2017-08-10 12:50:00,94.51,94.57,94.5,94.56,7350.0,78.8064,78.8564,78.7981,78.8481,7350.0
2017-08-10 12:55:00,94.56,94.62,94.56,94.6,18790.0,78.8481,78.8981,78.8481,78.8814,18790.0
2017-08-10 13:00:00,94.59,94.62,94.57,94.6,5602.0,78.8731,78.8981,78.8564,78.8814,5602.0
2017-08-10 13:05:00,94.59,94.61,94.55,94.56,5187.0,78.8731,78.8898,78.8397,78.8481,5187.0
2017-08-10 13:10:00,94.56,94.56,94.5,94.51,7370.0,78.8481,78.8481,78.7981,78.8064,7370.0
2017-08-10 13:15:00,94.52,94.55,94.5,94.54,5300.0,78.8147,78.8397,78.7981,78.8314,5300.0
2017-08-10 13:20:00,94.52,94.59,94.52,94.54,6670.0,78.8147,78.8731,78.8147,78.8314,6670.0
2017-08-10 13:25:00,94.55,94.56,94.52,94.55,5968.0,78.8397,78.8481,78.8147,78.8397,5968.0
2017-08-10 13:30:00,94.55,94.56,94.53,94.56,7026.0,78.8397,78.8481,78.8231,78.8481,7026.0
2017-08-10 13:35:00,94.56,94.56,94.53,94.56,9481.0,78.8481,78.8481,78.8231,78.8481,9481.0
2017-08-10 13:40:00,94.55,94.56,94.51,94.51,9122.0,78.8397,78.8481,78.8064,78.8064,9122.0
2017-08-10 13:45:00,94.51,94.52,94.49,94.51,10208.0,78.8064,78.8147,78.7897,78.8064,10208.0
2017-08-10 13:50:00,94.5,94.51,94.43,94.44,10686.0,78.7981,78.8064,78.7397,78.748,10686.0
2017-08-10 13:55:00,94.45,94.46,94.43,94.45,12137.0,78.7564,78.7647,78.7397,78.7564,12137.0
2017-08-10 14:00:00,94.45,94.46,94.43,94.44,11787.0,78.7564,78.7647,78.7397,78.748,11787.0
2017-08-10 14:05:00,94.44,94.47,94.42,94.43,15101.0,78.748,78.773,78.7313,78.7397,15101.0
2017-08-10 14:10:00,94.43,94.44,94.41,94.42,3903.0,78.7397,78.748,78.723,78.7313,3903.0
2017-08-10 14:15:00,94.42,94.47,94.41,94.47,13137.0,78.7313,78.773,78.723,78.773,13137.0
2017-08-10 14:20:00,94.48,94.55,94.48,94.55,10685.0,78.7814,78.8397,78.7814,78.8397,10685.0
2017-08-10 14:25:00,94.55,94.55,94.5,94.52,14056.0,78.8397,78.8397,78.7981,78.8147,14056.0
2017-08-10 14:30:00,94.52,94.67,94.51,94.64,27789.0,78.8147,78.9398,78.8064,78.9148,27789.0
2017-08-10 14:35:00,94.65,94.65,94.59,94.59,13974.0,78.9231,78.9231,78.8731,78.8731,13974.0
2017-08-10 14:40:00,94.59,94.64,94.59,94.63,12037.0,78.8731,78.9148,78.8731,78.9065,12037.0
2017-08-10 14:45:00,94.63,94.68,94.6,94.67,12211.0,78.9065,78.9481,78.8814,78.9398,12211.0
2017-08-10 14:50:00,94.67,94.68,94.54,94.56,9114.0,78.9398,78.9481,78.8314,78.8481,9114.0
2017-08-10 14:55:00,94.57,94.59,94.5,94.51,6654.0,78.8564,78.8731,78.7981,78.8064,6654.0
2017-08-10 15:00:00,94.51,94.6,94.51,94.56,15216.0,78.8064,78.8814,78.8064,78.8481,15216.0
2017-08-10 15:05:00,94.55,94.56,94.51,94.53,10787.0,78.8397,78.8481,78.8064,78.8231,10787.0
2017-08-10 15:10:00,94.51,94.51,94.42,94.44,8482.0,78.8064,78.8064,78.7313,78.748,8482.0
2017-08-10 15:15:00,94.43,94.43,94.38,94.4,10070.0,78.7397,78.7397,78.698,78.7147,10070.0
2017-08-10 15:20:00,94.4,94.42,94.36,94.36,13051.0,78.7147,78.7313,78.6813,78.6813,13051.0
2017-08-10 15:25:00,94.37,94.4,94.35,94.37,18775.0,78.6897,78.7147,78.673,78.6897,18775.0
2017-08-10 15:30:00,94.37,94.39,94.28,94.28,22824.0,78.6897,78.7063,78.6146,78.6146,22824.0
2017-08-10 15:35:00,94.29,94.32,94.23,94.25,36362.0,78.6229,78.648,78.5729,78.5896,36362.0
2017-08-10 15:40:00,94.24,94.28,94.2,94.23,25670.0,78.5813,78.6146,78.5479,78.5729,25670.0
2017-08-10 15:45:00,94.23,94.24,94.17,94.19,33903.0,78.5729,78.5813,78.5229,78.5396,33903.0
2017-08-10 15:50:00,94.19,94.22,94.14,94.18,36736.0,78.5396,78.5646,78.4979,78.5312,36736.0
2017-08-10 15:55:00,94.17,94.22,94.14,94.18,78700.0,78.5229,78.5646,78.4979,78.5312,78700.0
2017-08-11 09:30:00,94.09,94.45,94.09,94.27,38916.0,78.4562,78.7564,78.4562,78.6063,38916.0
2017-08-11 09:35:00,94.25,94.36,94.2,94.26,7205.0,78.5896,78.6813,78.5479,78.5979,7205.0
2017-08-11 09:40:00,94.27,94.4,94.24,94.31,7881.0,78.6063,78.7147,78.5813,78.6396,7881.0
2017-08-11 09:45:00,94.31,94.37,94.19,94.24,30369.0,78.6396,78.6897,78.5396,78.5813,30369.0
2017-08-11 09:50:00,94.28,94.3,94.24,94.28,17260.0,78.6146,78.6313,78.5813,78.6146,17260.0
2017-08-11 09:55:00,94.28,94.3,94.17,94.26,13607.0,78.6146,78.6313,78.5229,78.5979,13607.0
2017-08-11 10:00:00,94.23,94.31,94.14,94.17,15816.0,78.5729,78.6396,78.4979,78.5229,15816.0
2017-08-11 10:05:00,94.2,94.29,94.17,94.23,15383.0,78.5479,78.6229,78.5229,78.5729,15383.0
2017-08-11 10:10:00,94.28,94.28,94.16,94.24,13233.0,78.6146,78.6146,78.5145,78.5813,13233.0
2017-08-11 10:15:00,94.25,94.25,94.15,94.21,13176.0,78.5896,78.5896,78.5062,78.5562,13176.0
2017-08-11 10:20:00,94.22,94.26,94.2,94.25,19652.0,78.5646,78.5979,78.5479,78.5896,19652.0
2017-08-11 10:25:00,94.22,94.28,94.19,94.27,12194.0,78.5646,78.6146,78.5396,78.6063,12194.0
2017-08-11 10:30:00,94.27,94.3,94.21,94.28,20196.0,78.6063,78.6313,78.5562,78.6146,20196.0
2017-08-11 10:35:00,94.3,94.3,94.21,94.28,32473.0,78.6313,78.6313,78.5562,78.6146,32473.0
2017-08-11 10:40:00,94.28,94.32,94.25,94.29,24313.0,78.6146,78.648,78.5896,78.6229,24313.0
2017-08-11 10:45:00,94.3,94.33,94.28,94.3,8651.0,78.6313,78.6563,78.6146,78.6313,8651.0
2017-08-11 10:50:00,94.3,94.34,94.26,94.26,10686.0,78.6313,78.6646,78.5979,78.5979,10686.0
2017-08-11 10:55:00,94.26,94.28,94.16,94.17,11305.0,78.5979,78.6146,78.5145,78.5229,11305.0
2017-08-11 11:00:00,94.18,94.27,94.17,94.27,8595.0,78.5312,78.6063,78.5229,78.6063,8595.0
2017-08-11 11:05:00,94.29,94.34,94.29,94.31,6282.0,78.6229,78.6646,78.6229,78.6396,6282.0
2017-08-11 11:10:00,94.31,94.34,94.27,94.29,6070.0,78.6396,78.6646,78.6063,78.6229,6070.0
2017-08-11 11:15:00,94.29,94.29,94.24,94.27,6076.0,78.6229,78.6229,78.5813,78.6063,6076.0
2017-08-11 11:20:00,94.27,94.29,94.25,94.26,10423.0,78.6063,78.6229,78.5896,78.5979,10423.0
2017-08-11 11:25:00,94.26,94.29,94.23,94.23,10871.0,78.5979,78.6229,78.5729,78.5729,10871.0
2017-08-11 11:30:00,94.25,94.32,94.24,94.31,7272.0,78.5896,78.648,78.5813,78.6396,7272.0
2017-08-11 11:35:00,94.3,94.38,94.3,94.35,6418.0,78.6313,78.698,78.6313,78.673,6418.0
2017-08-11 11:40:00,94.34,94.37,94.31,94.37,7929.0,78.6646,78.6897,78.6396,78.6897,7929.0
2017-08-11 11:45:00,94.37,94.41,94.36,94.37,5193.0,78.6897,78.723,78.6813,78.6897,5193.0
2017-08-11 11:50:00,94.37,94.43,94.36,94.42,5100.0,78.6897,78.7397,78.6813,78.7313,5100.0
2017-08-11 11:55:00,94.41,94.41,94.37,94.41,4300.0,78.723,78.723,78.6897,78.723,4300.0
2017-08-11 12:00:00,94.39,94.42,94.26,94.26,7730.0,78.7063,78.7313,78.5979,78.5979,7730.0
2017-08-11 12:05:00,94.27,94.29,94.26,94.28,4105.0,78.6063,78.6229,78.5979,78.6146,4105.0
2017-08-11 12:10:00,94.3,94.33,94.28,94.28,4832.0,78.6313,78.6563,78.6146,78.6146,4832.0
2017-08-11 12:15:00,94.27,94.28,94.22,94.28,2861.0,78.6063,78.6146,78.5646,78.6146,2861.0
2017-08-11 12:20:00,94.28,94.28,94.19,94.2,6156.0,78.6146,78.6146,78.5396,78.5479,6156.0
2017-08-11 12:25:00,94.2,94.23,94.18,94.2,7784.0,78.5479,78.5729,78.5312,78.5479,7784.0
2017-08-11 12:30:00,94.22,94.27,94.19,94.25,6394.0,78.5646,78.6063,78.5396,78.5896,6394.0
2017-08-11 12:35:00,94.25,94.27,94.23,94.24,5794.0,78.5896,78.6063,78.5729,78.5813,5794.0
2017-08-11 12:40:00,94.24,94.27,94.22,94.23,5211.0,78.5813,78.6063,78.5646,78.5729,5211.0
2017-08-11 12:45:00,94.26,94.26,94.22,94.23,5221.0,78.5979,78.5979,78.5646,78.5729,5221.0
2017-08-11 12:50:00,94.24,94.27,94.22,94.26,9680.0,78.5813,78.6063,78.5646,78.5979,9680.0
2017-08-11 12:55:00,94.26,94.29,94.25,94.25,9188.0,78.5979,78.6229,78.5896,78.5896,9188.0
2017-08-11 13:00:00,94.26,94.26,94.21,94.21,11495.0,78.5979,78.5979,78.5562,78.5562,11495.0
2017-08-11 13:05:00,94.22,94.29,94.2,94.28,7125.0,78.5646,78.6229,78.5479,78.6146,7125.0
2017-08-11 13:10:00,94.27,94.28,94.2,94.22,4782.0,78.6063,78.6146,78.5479,78.5646,4782.0
2017-08-11 13:15:00,94.23,94.24,94.17,94.2,3687.0,78.5729,78.5813,78.5229,78.5479,3687.0
2017-08-11 13:20:00,94.17,94.18,94.14,94.14,8211.0,78.5229,78.5312,78.4979,78.4979,8211.0
2017-08-11 13:25:00,94.15,94.17,94.14,94.17,4700.0,78.5062,78.5229,78.4979,78.5229,4700.0
2017-08-11 13:30:00,94.17,94.17,94.13,94.13,5962.0,78.5229,78.5229,78.4895,78.4895,5962.0
2017-08-11 13:35:00,94.12,94.12,94.02,94.02,6129.0,78.4812,78.4812,78.3978,78.3978,6129.0
2017-08-11 13:40:00,94.03,94.07,93.98,94.07,9920.0,78.4061,78.4395,78.3645,78.4395,9920.0
2017-08-11 13:45:00,94.07,94.09,94.03,94.09,7449.0,78.4395,78.4562,78.4061,78.4562,7449.0
2017-08-11 13:50:00,94.08,94.1,94.07,94.1,4208.0,78.4478,78.4645,78.4395,78.4645,4208.0
2017-08-11 13:55:00,94.09,94.13,94.07,94.08,8168.0,78.4562,78.4895,78.4395,78.4478,8168.0
2017-08-11 14:00:00,94.08,94.12,94.08,94.08,6202.0,78.4478,78.4812,78.4478,78.4478,6202.0
2017-08-11 14:05:00,94.07,94.08,94.04,94.07,5510.0,78.4395,78.4478,78.4145,78.4395,5510.0
2017-08-11 14:10:00,94.07,94.14,94.05,94.14,6212.0,78.4395,78.4979,78.4228,78.4979,6212.0
2017-08-11 14:15:00,94.14,94.18,94.12,94.13,9648.0,78.4979,78.5312,78.4812,78.4895,9648.0
2017-08-11 14:20:00,94.14,94.16,94.11,94.12,3673.0,78.4979,78.5145,78.4729,78.4812,3673.0
2017-08-11 14:25:00,94.12,94.13,94.09,94.09,7009.0,78.4812,78.4895,78.4562,78.4562,7009.0
2017-08-11 14:30:00,94.09,94.11,94.02,94.04,14307.0,78.4562,78.4729,78.3978,78.4145,14307.0
2017-08-11 14:35:00,94.03,94.04,93.96,94.03,9384.0,78.4061,78.4145,78.3478,78.4061,9384.0
2017-08-11 14:40:00,94.03,94.06,94.02,94.03,6790.0,78.4061,78.4312,78.3978,78.4061,6790.0
2017-08-11 14:45:00,94.03,94.06,94.03,94.04,9377.0,78.4061,78.4312,78.4061,78.4145,9377.0
2017-08-11 14:50:00,94.04,94.09,94.02,94.05,11379.0,78.4145,78.4562,78.3978,78.4228,11379.0
2017-08-11 14:55:00,94.05,94.12,94.05,94.06,12092.0,78.4228,78.4812,78.4228,78.4312,12092.0
2017-08-11 15:00:00,94.08,94.1,94.01,94.05,18157.0,78.4478,78.4645,78.3895,78.4228,18157.0
2017-08-11 15:05:00,94.05,94.06,94.02,94.05,10412.0,78.4228,78.4312,78.3978,78.4228,10412.0
2017-08-11 15:10:00,94.05,94.06,93.97,93.99,10116.0,78.4228,78.4312,78.3561,78.3728,10116.0
2017-08-11 15:15:00,94.0,94.01,93.91,93.91,11643.0,78.3811,78.3895,78.3061,78.3061,11643.0
2017-08-11 15:20:00,93.95,93.98,93.91,93.93,10348.0,78.3394,78.3645,78.3061,78.3228,10348.0
2017-08-11 15:25:00,93.93,93.98,93.93,93.95,8682.0,78.3228,78.3645,78.3228,78.3394,8682.0
2017-08-11 15:30:00,93.95,93.99,93.94,93.97,11636.0,78.3394,78.3728,78.3311,78.3561,11636.0
2017-08-11 15:35:00,93.97,94.0,93.93,94.0,16770.0,78.3561,78.3811,78.3228,78.3811,16770.0
2017-08-11 15:40:00,94.0,94.0,93.94,93.98,20608.0,78.3811,78.3811,78.3311,78.3645,20608.0
2017-08-11 15:45:00,93.97,94.07,93.97,94.06,31421.0,78.3561,78.4395,78.3561,78.4312,31421.0
2017-08-11 15:50:00,94.06,94.09,94.03,94.05,27267.0,78.4312,78.4562,78.4061,78.4228,27267.0
2017-08-11 15:55:00,94.06,94.07,93.93,93.97,40283.0,78.4312,78.4395,78.3228,78.3561,40283.0
2017-08-14 09:30:00,94.78,94.78,94.43,94.43,48885.0,79.0315,79.0315,78.7397,78.7397,48885.0
2017-08-14 09:35:00,94.48,94.68,94.47,94.63,12757.0,78.7814,78.9481,78.773,78.9065,12757.0
2017-08-14 09:40:00,94.62,94.65,94.57,94.64,9488.0,78.8981,78.9231,78.8564,78.9148,9488.0
2017-08-14 09:45:00,94.68,94.69,94.56,94.6,9722.0,78.9481,78.9565,78.8481,78.8814,9722.0
2017-08-14 09:50:00,94.59,94.59,94.46,94.49,12925.0,78.8731,78.8731,78.7647,78.7897,12925.0
2017-08-14 09:55:00,94.51,94.67,94.5,94.67,5025.0,78.8064,78.9398,78.7981,78.9398,5025.0
2017-08-14 10:00:00,94.66,94.68,94.6,94.67,12547.0,78.9315,78.9481,78.8814,78.9398,12547.0
2017-08-14 10:05:00,94.64,94.69,94.6,94.65,8892.0,78.9148,78.9565,78.8814,78.9231,8892.0
2017-08-14 10:10:00,94.66,94.68,94.63,94.67,4656.0,78.9315,78.9481,78.9065,78.9398,4656.0
2017-08-14 10:15:00,94.66,94.67,94.63,94.64,7433.0,78.9315,78.9398,78.9065,78.9148,7433.0
2017-08-14 10:20:00,94.65,94.66,94.61,94.66,6716.0,78.9231,78.9315,78.8898,78.9315,6716.0
2017-08-14 10:25:00,94.65,94.65,94.61,94.64,3867.0,78.9231,78.9231,78.8898,78.9148,3867.0
2017-08-14 10:30:00,94.64,94.68,94.61,94.62,7834.0,78.9148,78.9481,78.8898,78.8981,7834.0
2017-08-14 10:35:00,94.63,94.66,94.61,94.65,3447.0,78.9065,78.9315,78.8898,78.9231,3447.0
2017-08-14 10:40:00,94.64,94.67,94.63,94.65,11233.0,78.9148,78.9398,78.9065,78.9231,11233.0
2017-08-14 10:45:00,94.65,94.66,94.62,94.63,7586.0,78.9231,78.9315,78.8981,78.9065,7586.0
2017-08-14 10:50:00,94.63,94.67,94.6,94.6,5110.0,78.9065,78.9398,78.8814,78.8814,5110.0
2017-08-14 10:55:00,94.61,94.63,94.61,94.61,2961.0,78.8898,78.9065,78.8898,78.8898,2961.0
2017-08-14 11:00:00,94.62,94.66,94.62,94.64,9278.0,78.8981,78.9315,78.8981,78.9148,9278.0
2017-08-14 11:05:00,94.64,94.66,94.63,94.66,35884.0,78.9148,78.9315,78.9065,78.9315,35884.0
2017-08-14 11:10:00,94.67,94.71,94.64,94.65,10287.0,78.9398,78.9732,78.9148,78.9231,10287.0
2017-08-14 11:15:00,94.65,94.66,94.64,94.66,7453.0,78.9231,78.9315,78.9148,78.9315,7453.0
2017-08-14 11:20:00,94.66,94.69,94.63,94.67,10778.0,78.9315,78.9565,78.9065,78.9398,10778.0
2017-08-14 11:25:00,94.66,94.76,94.65,94.76,7376.0,78.9315,79.0149,78.9231,79.0149,7376.0
2017-08-14 11:30:00,94.77,94.8,94.72,94.74,9087.0,79.0232,79.0482,78.9815,78.9982,9087.0
2017-08-14 11:35:00,94.73,94.73,94.66,94.68,5520.0,78.9898,78.9898,78.9315,78.9481,5520.0
2017-08-14 11:40:00,94.69,94.73,94.66,94.73,6227.0,78.9565,78.9898,78.9315,78.9898,6227.0
2017-08-14 11:45:00,94.72,94.77,94.71,94.74,8269.0,78.9815,79.0232,78.9732,78.9982,8269.0
2017-08-14 11:50:00,94.75,94.81,94.75,94.81,2980.0,79.0065,79.0565,79.0065,79.0565,2980.0
2017-08-14 11:55:00,94.8,94.83,94.79,94.8,5075.0,79.0482,79.0732,79.0399,79.0482,5075.0
2017-08-14 12:00:00,94.79,94.8,94.76,94.77,4753.0,79.0399,79.0482,79.0149,79.0232,4753.0
2017-08-14 12:05:00,94.77,94.8,94.74,94.74,4650.0,79.0232,79.0482,78.9982,78.9982,4650.0
2017-08-14 12:10:00,94.73,94.74,94.72,94.72,1250.0,78.9898,78.9982,78.9815,78.9815,1250.0
2017-08-14 12:15:00,94.72,94.74,94.7,94.74,6603.0,78.9815,78.9982,78.9648,78.9982,6603.0
2017-08-14 12:20:00,94.72,94.73,94.67,94.67,7601.0,78.9815,78.9898,78.9398,78.9398,7601.0
2017-08-14 12:25:00,94.68,94.71,94.68,94.7,5352.0,78.9481,78.9732,78.9481,78.9648,5352.0
2017-08-14 12:30:00,94.69,94.72,94.69,94.7,4705.0,78.9565,78.9815,78.9565,78.9648,4705.0
2017-08-14 12:35:00,94.7,94.7,94.63,94.63,3600.0,78.9648,78.9648,78.9065,78.9065,3600.0
2017-08-14 12:40:00,94.64,94.64,94.6,94.6,5692.0,78.9148,78.9148,78.8814,78.8814,5692.0
2017-08-14 12:45:00,94.59,94.64,94.59,94.64,5406.0,78.8731,78.9148,78.8731,78.9148,5406.0
2017-08-14 12:50:00,94.63,94.66,94.63,94.65,7229.0,78.9065,78.9315,78.9065,78.9231,7229.0
2017-08-14 12:55:00,94.65,94.65,94.58,94.59,7157.0,78.9231,78.9231,78.8648,78.8731,7157.0
2017-08-14 13:00:00,94.58,94.61,94.58,94.61,2972.0,78.8648,78.8898,78.8648,78.8898,2972.0
2017-08-14 13:05:00,94.61,94.69,94.61,94.67,5490.0,78.8898,78.9565,78.8898,78.9398,5490.0
2017-08-14 13:10:00,94.66,94.66,94.58,94.59,6400.0,78.9315,78.9315,78.8648,78.8731,6400.0
2017-08-14 13:15:00,94.59,94.6,94.57,94.58,4488.0,78.8731,78.8814,78.8564,78.8648,4488.0
2017-08-14 13:20:00,94.58,94.6,94.58,94.6,1487.0,78.8648,78.8814,78.8648,78.8814,1487.0
2017-08-14 13:25:00,94.59,94.6,94.56,94.56,5899.0,78.8731,78.8814,78.8481,78.8481,5899.0
2017-08-14 13:30:00,94.54,94.55,94.51,94.52,3795.0,78.8314,78.8397,78.8064,78.8147,3795.0
2017-08-14 13:35:00,94.52,94.57,94.51,94.57,6576.0,78.8147,78.8564,78.8064,78.8564,6576.0
2017-08-14 13:40:00,94.59,94.61,94.59,94.61,3795.0,78.8731,78.8898,78.8731,78.8898,3795.0
2017-08-14 13:45:00,94.59,94.59,94.51,94.51,15173.0,78.8731,78.8731,78.8064,78.8064,15173.0
2017-08-14 13:50:00,94.52,94.53,94.51,94.51,5000.0,78.8147,78.8231,78.8064,78.8064,5000.0
2017-08-14 13:55:00,94.52,94.55,94.52,94.55,11458.0,78.8147,78.8397,78.8147,78.8397,11458.0
2017-08-14 14:00:00,94.56,94.57,94.5,94.51,9317.0,78.8481,78.8564,78.7981,78.8064,9317.0
2017-08-14 14:05:00,94.51,94.52,94.47,94.47,18868.0,78.8064,78.8147,78.773,78.773,18868.0
2017-08-14 14:10:00,94.46,94.5,94.46,94.5,5446.0,78.7647,78.7981,78.7647,78.7981,5446.0
2017-08-14 14:15:00,94.5,94.52,94.49,94.5,10191.0,78.7981,78.8147,78.7897,78.7981,10191.0
2017-08-14 14:20:00,94.5,94.54,94.48,94.54,12058.0,78.7981,78.8314,78.7814,78.8314,12058.0
2017-08-14 14:25:00,94.54,94.54,94.49,94.5,14839.0,78.8314,78.8314,78.7897,78.7981,14839.0
2017-08-14 14:30:00,94.5,94.55,94.5,94.52,9614.0,78.7981,78.8397,78.7981,78.8147,9614.0
2017-08-14 14:35:00,94.51,94.52,94.48,94.49,12233.0,78.8064,78.8147,78.7814,78.7897,12233.0
2017-08-14 14:40:00,94.48,94.53,94.47,94.49,8100.0,78.7814,78.8231,78.773,78.7897,8100.0
2017-08-14 14:45:00,94.5,94.52,94.43,94.43,18244.0,78.7981,78.8147,78.7397,78.7397,18244.0
2017-08-14 14:50:00,94.43,94.47,94.39,94.43,10595.0,78.7397,78.773,78.7063,78.7397,10595.0
2017-08-14 14:55:00,94.43,94.45,94.37,94.38,16272.0,78.7397,78.7564,78.6897,78.698,16272.0
2017-08-14 15:00:00,94.38,94.42,94.37,94.41,10871.0,78.698,78.7313,78.6897,78.723,10871.0
2017-08-14 15:05:00,94.41,94.52,94.41,94.5,12717.0,78.723,78.8147,78.723,78.7981,12717.0
2017-08-14 15:10:00,94.49,94.49,94.43,94.44,23761.0,78.7897,78.7897,78.7397,78.748,23761.0
2017-08-14 15:15:00,94.43,94.47,94.4,94.45,17973.0,78.7397,78.773,78.7147,78.7564,17973.0
2017-08-14 15:20:00,94.46,94.48,94.46,94.47,13978.0,78.7647,78.7814,78.7647,78.773,13978.0
2017-08-14 15:25:00,94.47,94.49,94.46,94.46,12007.0,78.773,78.7897,78.7647,78.7647,12007.0
2017-08-14 15:30:00,94.46,94.49,94.45,94.47,18939.0,78.7647,78.7897,78.7564,78.773,18939.0
2017-08-14 15:35:00,94.46,94.47,94.4,94.44,25431.0,78.7647,78.773,78.7147,78.748,25431.0
2017-08-14 15:40:00,94.44,94.49,94.42,94.44,25748.0,78.748,78.7897,78.7313,78.748,25748.0
2017-08-14 15:45:00,94.44,94.46,94.4,94.41,32640.0,78.748,78.7647,78.7147,78.723,32640.0
2017-08-14 15:50:00,94.41,94.47,94.38,94.46,42351.0,78.723,78.773,78.698,78.7647,42351.0
2017-08-14 15:55:00,94.46,94.46,94.36,94.38,72283.0,78.7647,78.7647,78.6813,78.698,72283.0
2017-08-15 09:30:00,94.79,94.8,94.5,94.66,24346.0,79.0399,79.0482,78.7981,78.9315,24346.0
2017-08-15 09:35:00,94.62,94.81,94.61,94.7,18977.0,78.8981,79.0565,78.8898,78.9648,18977.0
2017-08-15 09:40:00,94.74,94.78,94.61,94.75,23396.0,78.9982,79.0315,78.8898,79.0065,23396.0
2017-08-15 09:45:00,94.72,94.73,94.61,94.66,26925.0,78.9815,78.9898,78.8898,78.9315,26925.0
2017-08-15 09:50:00,94.67,94.68,94.6,94.6,13324.0,78.9398,78.9481,78.8814,78.8814,13324.0
2017-08-15 09:55:00,94.6,94.62,94.49,94.57,25383.0,78.8814,78.8981,78.7897,78.8564,25383.0
2017-08-15 10:00:00,94.58,94.58,94.45,94.47,40476.0,78.8648,78.8648,78.7564,78.773,40476.0
2017-08-15 10:05:00,94.47,94.56,94.44,94.46,30010.0,78.773,78.8481,78.748,78.7647,30010.0
2017-08-15 10:10:00,94.47,94.47,94.35,94.46,17711.0,78.773,78.773,78.673,78.7647,17711.0
2017-08-15 10:15:00,94.46,94.46,94.33,94.38,17086.0,78.7647,78.7647,78.6563,78.698,17086.0
2017-08-15 10:20:00,94.39,94.4,94.32,94.32,25018.0,78.7063,78.7147,78.648,78.648,25018.0
2017-08-15 10:25:00,94.32,94.39,94.29,94.38,17564.0,78.648,78.7063,78.6229,78.698,17564.0
2017-08-15 10:30:00,94.38,94.38,94.21,94.36,21245.0,78.698,78.698,78.5562,78.6813,21245.0
2017-08-15 10:35:00,94.36,94.42,94.29,94.34,22383.0,78.6813,78.7313,78.6229,78.6646,22383.0
2017-08-15 10:40:00,94.34,94.39,94.25,94.27,31283.0,78.6646,78.7063,78.5896,78.6063,31283.0
2017-08-15 10:45:00,94.25,94.31,94.24,94.28,15009.0,78.5896,78.6396,78.5813,78.6146,15009.0
2017-08-15 10:50:00,94.3,94.41,94.24,94.37,42446.0,78.6313,78.723,78.5813,78.6897,42446.0
2017-08-15 10:55:00,94.39,94.42,94.35,94.35,8742.0,78.7063,78.7313,78.673,78.673,8742.0
2017-08-15 11:00:00,94.34,94.34,94.3,94.34,6430.0,78.6646,78.6646,78.6313,78.6646,6430.0
2017-08-15 11:05:00,94.35,94.39,94.34,94.39,8008.0,78.673,78.7063,78.6646,78.7063,8008.0
2017-08-15 11:10:00,94.4,94.41,94.32,94.34,12142.0,78.7147,78.723,78.648,78.6646,12142.0
2017-08-15 11:15:00,94.36,94.38,94.31,94.33,10347.0,78.6813,78.698,78.6396,78.6563,10347.0
2017-08-15 11:20:00,94.35,94.42,94.31,94.31,8841.0,78.673,78.7313,78.6396,78.6396,8841.0
2017-08-15 11:25:00,94.32,94.38,94.32,94.36,7979.0,78.648,78.698,78.648,78.6813,7979.0
2017-08-15 11:30:00,94.35,94.4,94.35,94.39,6333.0,78.673,78.7147,78.673,78.7063,6333.0
2017-08-15 11:35:00,94.37,94.39,94.35,94.37,8115.0,78.6897,78.7063,78.673,78.6897,8115.0
2017-08-15 11:40:00,94.37,94.4,94.32,94.34,24815.0,78.6897,78.7147,78.648,78.6646,24815.0
2017-08-15 11:45:00,94.34,94.38,94.28,94.28,8980.0,78.6646,78.698,78.6146,78.6146,8980.0
2017-08-15 11:50:00,94.27,94.29,94.17,94.17,23235.0,78.6063,78.6229,78.5229,78.5229,23235.0
2017-08-15 11:55:00,94.19,94.21,94.17,94.18,8267.0,78.5396,78.5562,78.5229,78.5312,8267.0
2017-08-15 12:00:00,94.18,94.23,94.17,94.18,15640.0,78.5312,78.5729,78.5229,78.5312,15640.0
2017-08-15 12:05:00,94.19,94.2,94.11,94.18,19031.0,78.5396,78.5479,78.4729,78.5312,19031.0
2017-08-15 12:10:00,94.17,94.26,94.17,94.22,9097.0,78.5229,78.5979,78.5229,78.5646,9097.0
2017-08-15 12:15:00,94.22,94.25,94.21,94.24,6413.0,78.5646,78.5896,78.5562,78.5813,6413.0
2017-08-15 12:20:00,94.23,94.28,94.21,94.28,12172.0,78.5729,78.6146,78.5562,78.6146,12172.0
2017-08-15 12:25:00,94.3,94.32,94.24,94.24,17128.0,78.6313,78.648,78.5813,78.5813,17128.0
2017-08-15 12:30:00,94.24,94.25,94.22,94.23,8785.0,78.5813,78.5896,78.5646,78.5729,8785.0
2017-08-15 12:35:00,94.23,94.27,94.23,94.26,8069.0,78.5729,78.6063,78.5729,78.5979,8069.0
2017-08-15 12:40:00,94.28,94.31,94.27,94.31,4600.0,78.6146,78.6396,78.6063,78.6396,4600.0
2017-08-15 12:45:00,94.31,94.32,94.28,94.3,5660.0,78.6396,78.648,78.6146,78.6313,5660.0
2017-08-15 12:50:00,94.3,94.3,94.24,94.26,5570.0,78.6313,78.6313,78.5813,78.5979,5570.0
2017-08-15 12:55:00,94.26,94.28,94.23,94.27,10567.0,78.5979,78.6146,78.5729,78.6063,10567.0
2017-08-15 13:00:00,94.27,94.28,94.2,94.22,9013.0,78.6063,78.6146,78.5479,78.5646,9013.0
2017-08-15 13:05:00,94.22,94.23,94.18,94.18,9821.0,78.5646,78.5729,78.5312,78.5312,9821.0
2017-08-15 13:10:00,94.21,94.22,94.19,94.22,5564.0,78.5562,78.5646,78.5396,78.5646,5564.0
2017-08-15 13:15:00,94.2,94.27,94.18,94.25,11473.0,78.5479,78.6063,78.5312,78.5896,11473.0
2017-08-15 13:20:00,94.25,94.28,94.23,94.26,6926.0,78.5896,78.6146,78.5729,78.5979,6926.0
2017-08-15 13:25:00,94.27,94.31,94.23,94.3,18776.0,78.6063,78.6396,78.5729,78.6313,18776.0
2017-08-15 13:30:00,94.3,94.33,94.24,94.24,8269.0,78.6313,78.6563,78.5813,78.5813,8269.0
2017-08-15 13:35:00,94.23,94.28,94.23,94.28,4508.0,78.5729,78.6146,78.5729,78.6146,4508.0
2017-08-15 13:40:00,94.26,94.29,94.26,94.28,4928.0,78.5979,78.6229,78.5979,78.6146,4928.0
2017-08-15 13:45:00,94.29,94.31,94.28,94.31,7475.0,78.6229,78.6396,78.6146,78.6396,7475.0
2017-08-15 13:50:00,94.31,94.36,94.31,94.32,6398.0,78.6396,78.6813,78.6396,78.648,6398.0
2017-08-15 13:55:00,94.32,94.32,94.29,94.32,6785.0,78.648,78.648,78.6229,78.648,6785.0
2017-08-15 14:00:00,94.32,94.35,94.3,94.34,7800.0,78.648,78.673,78.6313,78.6646,7800.0
2017-08-15 14:05:00,94.35,94.37,94.26,94.3,11827.0,78.673,78.6897,78.5979,78.6313,11827.0
2017-08-15 14:10:00,94.3,94.36,94.29,94.33,8487.0,78.6313,78.6813,78.6229,78.6563,8487.0
2017-08-15 14:15:00,94.34,94.34,94.29,94.34,7922.0,78.6646,78.6646,78.6229,78.6646,7922.0
2017-08-15 14:20:00,94.33,94.36,94.31,94.34,15293.0,78.6563,78.6813,78.6396,78.6646,15293.0
2017-08-15 14:25:00,94.36,94.41,94.36,94.41,13000.0,78.6813,78.723,78.6813,78.723,13000.0
2017-08-15 14:30:00,94.4,94.4,94.29,94.35,12960.0,78.7147,78.7147,78.6229,78.673,12960.0
2017-08-15 14:35:00,94.35,94.4,94.35,94.38,8101.0,78.673,78.7147,78.673,78.698,8101.0
2017-08-15 14:40:00,94.39,94.41,94.38,94.4,5445.0,78.7063,78.723,78.698,78.7147,5445.0
2017-08-15 14:45:00,94.41,94.45,94.4,94.44,9099.0,78.723,78.7564,78.7147,78.748,9099.0
2017-08-15 14:50:00,94.44,94.48,94.42,94.45,8399.0,78.748,78.7814,78.7313,78.7564,8399.0
2017-08-15 14:55:00,94.45,94.48,94.42,94.46,7377.0,78.7564,78.7814,78.7313,78.7647,7377.0
2017-08-15 15:00:00,94.46,94.48,94.45,94.46,9401.0,78.7647,78.7814,78.7564,78.7647,9401.0
2017-08-15 15:05:00,94.47,94.47,94.4,94.46,11080.0,78.773,78.773,78.7147,78.7647,11080.0
2017-08-15 15:10:00,94.45,94.49,94.44,94.47,11537.0,78.7564,78.7897,78.748,78.773,11537.0
2017-08-15 15:15:00,94.47,94.48,94.43,94.44,11434.0,78.773,78.7814,78.7397,78.748,11434.0
2017-08-15 15:20:00,94.44,94.48,94.43,94.48,9966.0,78.748,78.7814,78.7397,78.7814,9966.0
2017-08-15 15:25:00,94.48,94.52,94.48,94.49,10912.0,78.7814,78.8147,78.7814,78.7897,10912.0
2017-08-15 15:30:00,94.49,94.49,94.44,94.44,10030.0,78.7897,78.7897,78.748,78.748,10030.0
2017-08-15 15:35:00,94.44,94.45,94.41,94.43,15184.0,78.748,78.7564,78.723,78.7397,15184.0
2017-08-15 15:40:00,94.44,94.47,94.42,94.43,19048.0,78.748,78.773,78.7313,78.7397,19048.0
2017-08-15 15:45:00,94.44,94.51,94.43,94.45,33128.0,78.748,78.8064,78.7397,78.7564,33128.0
2017-08-15 15:50:00,94.44,94.47,94.42,94.45,25558.0,78.748,78.773,78.7313,78.7564,25558.0
2017-08-15 15:55:00,94.45,94.46,94.34,94.37,65729.0,78.7564,78.7647,78.6646,78.6897,65729.0
2017-08-16 09:30:00,94.66,94.81,94.66,94.71,16806.0,78.9315,79.0565,78.9315,78.9732,16806.0
2017-08-16 09:35:00,94.77,95.25,94.77,95.24,35724.0,79.0232,79.4234,79.0232,79.4151,35724.0
2017-08-16 09:40:00,95.19,95.19,94.96,94.98,18930.0,79.3734,79.3734,79.1816,79.1983,18930.0
2017-08-16 09:45:00,95.01,95.07,94.94,95.07,23311.0,79.2233,79.2733,79.1649,79.2733,23311.0
2017-08-16 09:50:00,95.07,95.13,95.0,95.03,27246.0,79.2733,79.3234,79.215,79.24,27246.0
2017-08-16 09:55:00,95.04,95.06,94.98,95.04,15300.0,79.2483,79.265,79.1983,79.2483,15300.0
2017-08-16 10:00:00,95.04,95.04,94.96,94.98,24953.0,79.2483,79.2483,79.1816,79.1983,24953.0
2017-08-16 10:05:00,94.98,95.02,94.83,94.85,29666.0,79.1983,79.2317,79.0732,79.0899,29666.0
2017-08-16 10:10:00,94.84,94.89,94.71,94.75,33422.0,79.0816,79.1233,78.9732,79.0065,33422.0
2017-08-16 10:15:00,94.75,94.84,94.71,94.74,16734.0,79.0065,79.0816,78.9732,78.9982,16734.0
2017-08-16 10:20:00,94.76,94.82,94.76,94.8,14576.0,79.0149,79.0649,79.0149,79.0482,14576.0
2017-08-16 10:25:00,94.81,94.81,94.72,94.75,11044.0,79.0565,79.0565,78.9815,79.0065,11044.0
2017-08-16 10:30:00,94.76,94.77,94.67,94.73,17871.0,79.0149,79.0232,78.9398,78.9898,17871.0
2017-08-16 10:35:00,94.73,94.95,94.72,94.95,8130.0,78.9898,79.1733,78.9815,79.1733,8130.0
2017-08-16 10:40:00,94.93,94.95,94.83,94.84,16400.0,79.1566,79.1733,79.0732,79.0816,16400.0
2017-08-16 10:45:00,94.82,94.82,94.74,94.77,33730.0,79.0649,79.0649,78.9982,79.0232,33730.0
2017-08-16 10:50:00,94.79,94.81,94.74,94.76,18490.0,79.0399,79.0565,78.9982,79.0149,18490.0
2017-08-16 10:55:00,94.77,94.81,94.74,94.81,16634.0,79.0232,79.0565,78.9982,79.0565,16634.0
2017-08-16 11:00:00,94.81,94.91,94.81,94.85,12133.0,79.0565,79.1399,79.0565,79.0899,12133.0
2017-08-16 11:05:00,94.85,94.88,94.67,94.71,18668.0,79.0899,79.1149,78.9398,78.9732,18668.0
2017-08-16 11:10:00,94.71,94.73,94.61,94.73,30654.0,78.9732,78.9898,78.8898,78.9898,30654.0
2017-08-16 11:15:00,94.73,94.78,94.7,94.72,19196.0,78.9898,79.0315,78.9648,78.9815,19196.0
2017-08-16 11:20:00,94.72,94.72,94.64,94.69,15921.0,78.9815,78.9815,78.9148,78.9565,15921.0
2017-08-16 11:25:00,94.69,94.76,94.61,94.67,12600.0,78.9565,79.0149,78.8898,78.9398,12600.0
2017-08-16 11:30:00,94.67,94.67,94.64,94.67,6897.0,78.9398,78.9398,78.9148,78.9398,6897.0
2017-08-16 11:35:00,94.67,94.67,94.6,94.6,13583.0,78.9398,78.9398,78.8814,78.8814,13583.0
2017-08-16 11:40:00,94.62,94.63,94.45,94.46,51516.0,78.8981,78.9065,78.7564,78.7647,51516.0
2017-08-16 11:45:00,94.47,94.65,94.47,94.64,32804.0,78.773,78.9231,78.773,78.9148,32804.0
2017-08-16 11:50:00,94.64,94.74,94.59,94.71,22505.0,78.9148,78.9982,78.8731,78.9732,22505.0
2017-08-16 11:55:00,94.71,94.72,94.56,94.58,21112.0,78.9732,78.9815,78.8481,78.8648,21112.0
2017-08-16 12:00:00,94.57,94.66,94.56,94.63,16963.0,78.8564,78.9315,78.8481,78.9065,16963.0
2017-08-16 12:05:00,94.65,94.66,94.6,94.6,13146.0,78.9231,78.9315,78.8814,78.8814,13146.0
2017-08-16 12:10:00,94.59,94.63,94.55,94.56,12368.0,78.8731,78.9065,78.8397,78.8481,12368.0
2017-08-16 12:15:00,94.55,94.63,94.52,94.61,18122.0,78.8397,78.9065,78.8147,78.8898,18122.0
2017-08-16 12:20:00,94.62,94.65,94.56,94.64,24300.0,78.8981,78.9231,78.8481,78.9148,24300.0
2017-08-16 12:25:00,94.64,94.75,94.64,94.75,5628.0,78.9148,79.0065,78.9148,79.0065,5628.0
2017-08-16 12:30:00,94.75,94.76,94.72,94.74,13845.0,79.0065,79.0149,78.9815,78.9982,13845.0
2017-08-16 12:35:00,94.74,94.76,94.68,94.73,16453.0,78.9982,79.0149,78.9481,78.9898,16453.0
2017-08-16 12:40:00,94.73,94.73,94.64,94.66,16822.0,78.9898,78.9898,78.9148,78.9315,16822.0
2017-08-16 12:45:00,94.68,94.76,94.66,94.72,25180.0,78.9481,79.0149,78.9315,78.9815,25180.0
2017-08-16 12:50:00,94.72,94.74,94.67,94.69,16601.0,78.9815,78.9982,78.9398,78.9565,16601.0
2017-08-16 12:55:00,94.69,94.71,94.6,94.61,13400.0,78.9565,78.9732,78.8814,78.8898,13400.0
2017-08-16 13:00:00,94.62,94.67,94.55,94.62,15594.0,78.8981,78.9398,78.8397,78.8981,15594.0
2017-08-16 13:05:00,94.62,94.64,94.6,94.64,6094.0,78.8981,78.9148,78.8814,78.9148,6094.0
2017-08-16 13:10:00,94.64,94.65,94.57,94.58,6084.0,78.9148,78.9231,78.8564,78.8648,6084.0
2017-08-16 13:15:00,94.57,94.65,94.57,94.58,5291.0,78.8564,78.9231,78.8564,78.8648,5291.0
2017-08-16 13:20:00,94.6,94.68,94.59,94.66,7831.0,78.8814,78.9481,78.8731,78.9315,7831.0
2017-08-16 13:25:00,94.66,94.67,94.55,94.65,9764.0,78.9315,78.9398,78.8397,78.9231,9764.0
2017-08-16 13:30:00,94.65,94.65,94.56,94.57,7511.0,78.9231,78.9231,78.8481,78.8564,7511.0
2017-08-16 13:35:00,94.56,94.61,94.53,94.6,7758.0,78.8481,78.8898,78.8231,78.8814,7758.0
2017-08-16 13:40:00,94.59,94.62,94.56,94.6,7833.0,78.8731,78.8981,78.8481,78.8814,7833.0
2017-08-16 13:45:00,94.59,94.61,94.57,94.59,7518.0,78.8731,78.8898,78.8564,78.8731,7518.0
2017-08-16 13:50:00,94.59,94.6,94.48,94.5,33725.0,78.8731,78.8814,78.7814,78.7981,33725.0
2017-08-16 13:55:00,94.5,94.55,94.45,94.51,34799.0,78.7981,78.8397,78.7564,78.8064,34799.0
2017-08-16 14:00:00,94.51,94.57,94.47,94.56,19380.0,78.8064,78.8564,78.773,78.8481,19380.0
2017-08-16 14:05:00,94.59,94.63,94.54,94.61,15279.0,78.8731,78.9065,78.8314,78.8898,15279.0
2017-08-16 14:10:00,94.59,94.65,94.51,94.59,26060.0,78.8731,78.9231,78.8064,78.8731,26060.0
2017-08-16 14:15:00,94.58,94.59,94.53,94.54,10907.0,78.8648,78.8731,78.8231,78.8314,10907.0
2017-08-16 14:20:00,94.52,94.53,94.46,94.48,12516.0,78.8147,78.8231,78.7647,78.7814,12516.0
2017-08-16 14:25:00,94.5,94.55,94.5,94.51,8832.0,78.7981,78.8397,78.7981,78.8064,8832.0
2017-08-16 14:30:00,94.51,94.55,94.46,94.52,24755.0,78.8064,78.8397,78.7647,78.8147,24755.0
2017-08-16 14:35:00,94.52,94.6,94.5,94.6,8104.0,78.8147,78.8814,78.7981,78.8814,8104.0
2017-08-16 14:40:00,94.58,94.59,94.55,94.56,9338.0,78.8648,78.8731,78.8397,78.8481,9338.0
2017-08-16 14:45:00,94.57,94.58,94.54,94.57,10658.0,78.8564,78.8648,78.8314,78.8564,10658.0
2017-08-16 14:50:00,94.57,94.58,94.51,94.55,18891.0,78.8564,78.8648,78.8064,78.8397,18891.0
2017-08-16 14:55:00,94.54,94.58,94.41,94.51,21687.0,78.8314,78.8648,78.723,78.8064,21687.0
2017-08-16 15:00:00,94.52,94.54,94.45,94.46,12739.0,78.8147,78.8314,78.7564,78.7647,12739.0
2017-08-16 15:05:00,94.46,94.51,94.46,94.5,8075.0,78.7647,78.8064,78.7647,78.7981,8075.0
2017-08-16 15:10:00,94.49,94.56,94.49,94.56,16339.0,78.7897,78.8481,78.7897,78.8481,16339.0
2017-08-16 15:15:00,94.55,94.58,94.54,94.58,19964.0,78.8397,78.8648,78.8314,78.8648,19964.0
2017-08-16 15:20:00,94.58,94.62,94.56,94.56,13449.0,78.8648,78.8981,78.8481,78.8481,13449.0
2017-08-16 15:25:00,94.55,94.58,94.52,94.55,18241.0,78.8397,78.8648,78.8147,78.8397,18241.0
2017-08-16 15:30:00,94.56,94.56,94.47,94.51,21087.0,78.8481,78.8481,78.773,78.8064,21087.0
2017-08-16 15:35:00,94.51,94.51,94.46,94.49,24992.0,78.8064,78.8064,78.7647,78.7897,24992.0
2017-08-16 15:40:00,94.5,94.53,94.49,94.51,24958.0,78.7981,78.8231,78.7897,78.8064,24958.0
2017-08-16 15:45:00,94.51,94.51,94.4,94.43,62655.0,78.8064,78.8064,78.7147,78.7397,62655.0
2017-08-16 15:50:00,94.44,94.44,94.3,94.4,105526.0,78.748,78.748,78.6313,78.7147,105526.0
2017-08-16 15:55:00,94.39,94.4,94.34,94.39,68323.0,78.7063,78.7147,78.6646,78.7063,68323.0
2017-08-17 09:30:00,94.39,94.39,94.13,94.34,16789.0,78.7063,78.7063,78.4895,78.6646,16789.0
2017-08-17 09:35:00,94.39,94.48,94.32,94.4,12306.0,78.7063,78.7814,78.648,78.7147,12306.0
2017-08-17 09:40:00,94.4,94.5,94.38,94.44,6780.0,78.7147,78.7981,78.698,78.748,6780.0
2017-08-17 09:45:00,94.47,94.47,94.31,94.4,7533.0,78.773,78.773,78.6396,78.7147,7533.0
2017-08-17 09:50:00,94.4,94.41,94.3,94.36,7805.0,78.7147,78.723,78.6313,78.6813,7805.0
2017-08-17 09:55:00,94.38,94.38,94.17,94.17,10705.0,78.698,78.698,78.5229,78.5229,10705.0
2017-08-17 10:00:00,94.19,94.34,94.19,94.3,56748.0,78.5396,78.6646,78.5396,78.6313,56748.0
2017-08-17 10:05:00,94.28,94.37,94.28,94.33,19347.0,78.6146,78.6897,78.6146,78.6563,19347.0
2017-08-17 10:10:00,94.33,94.33,94.16,94.19,26285.0,78.6563,78.6563,78.5145,78.5396,26285.0
2017-08-17 10:15:00,94.16,94.23,94.1,94.12,14528.0,78.5145,78.5729,78.4645,78.4812,14528.0
2017-08-17 10:20:00,94.1,94.13,94.03,94.08,11028.0,78.4645,78.4895,78.4061,78.4478,11028.0
2017-08-17 10:25:00,94.09,94.16,94.09,94.16,13568.0,78.4562,78.5145,78.4562,78.5145,13568.0
2017-08-17 10:30:00,94.17,94.27,94.13,94.17,102528.0,78.5229,78.6063,78.4895,78.5229,102528.0
2017-08-17 10:35:00,94.14,94.23,94.14,94.16,23068.0,78.4979,78.5729,78.4979,78.5145,23068.0
2017-08-17 10:40:00,94.15,94.22,93.97,94.0,58867.0,78.5062,78.5646,78.3561,78.3811,58867.0
2017-08-17 10:45:00,94.0,94.09,93.99,94.06,14663.0,78.3811,78.4562,78.3728,78.4312,14663.0
2017-08-17 10:50:00,94.06,94.16,94.02,94.16,17949.0,78.4312,78.5145,78.3978,78.5145,17949.0
2017-08-17 10:55:00,94.15,94.21,94.12,94.2,13372.0,78.5062,78.5562,78.4812,78.5479,13372.0
2017-08-17 11:00:00,94.2,94.3,94.18,94.18,31832.0,78.5479,78.6313,78.5312,78.5312,31832.0
2017-08-17 11:05:00,94.18,94.25,94.17,94.23,68422.0,78.5312,78.5896,78.5229,78.5729,68422.0
2017-08-17 11:10:00,94.22,94.26,94.19,94.19,54574.0,78.5646,78.5979,78.5396,78.5396,54574.0
2017-08-17 11:15:00,94.21,94.29,94.2,94.24,21231.0,78.5562,78.6229,78.5479,78.5813,21231.0
2017-08-17 11:20:00,94.24,94.29,94.24,94.24,15132.0,78.5813,78.6229,78.5813,78.5813,15132.0
2017-08-17 11:25:00,94.25,94.29,94.15,94.16,12521.0,78.5896,78.6229,78.5062,78.5145,12521.0
2017-08-17 11:30:00,94.17,94.19,94.13,94.13,8649.0,78.5229,78.5396,78.4895,78.4895,8649.0
2017-08-17 11:35:00,94.15,94.17,94.05,94.06,13340.0,78.5062,78.5229,78.4228,78.4312,13340.0
2017-08-17 11:40:00,94.08,94.12,94.05,94.07,6612.0,78.4478,78.4812,78.4228,78.4395,6612.0
2017-08-17 11:45:00,94.09,94.12,94.02,94.03,12476.0,78.4562,78.4812,78.3978,78.4061,12476.0
2017-08-17 11:50:00,94.02,94.07,94.02,94.06,12310.0,78.3978,78.4395,78.3978,78.4312,12310.0
2017-08-17 11:55:00,94.09,94.09,94.06,94.06,5700.0,78.4562,78.4562,78.4312,78.4312,5700.0
2017-08-17 12:00:00,94.05,94.1,94.02,94.09,3370.0,78.4228,78.4645,78.3978,78.4562,3370.0
2017-08-17 12:05:00,94.11,94.11,94.01,94.03,8285.0,78.4729,78.4729,78.3895,78.4061,8285.0
2017-08-17 12:10:00,94.0,94.04,93.98,94.01,8539.0,78.3811,78.4145,78.3645,78.3895,8539.0
2017-08-17 12:15:00,94.02,94.03,93.91,93.95,10510.0,78.3978,78.4061,78.3061,78.3394,10510.0
2017-08-17 12:20:00,93.94,94.03,93.94,93.99,5248.0,78.3311,78.4061,78.3311,78.3728,5248.0
2017-08-17 12:25:00,93.99,93.99,93.92,93.95,8406.0,78.3728,78.3728,78.3144,78.3394,8406.0
2017-08-17 12:30:00,93.95,93.96,93.88,93.88,13072.0,78.3394,78.3478,78.2811,78.2811,13072.0
2017-08-17 12:35:00,93.9,93.91,93.82,93.87,33755.0,78.2977,78.3061,78.231,78.2727,33755.0
2017-08-17 12:40:00,93.86,93.94,93.84,93.91,19348.0,78.2644,78.3311,78.2477,78.3061,19348.0
2017-08-17 12:45:00,93.89,93.94,93.84,93.84,11692.0,78.2894,78.3311,78.2477,78.2477,11692.0
2017-08-17 12:50:00,93.86,93.86,93.81,93.86,21357.0,78.2644,78.2644,78.2227,78.2644,21357.0
2017-08-17 12:55:00,93.83,93.83,93.71,93.78,12974.0,78.2394,78.2394,78.1393,78.1977,12974.0
2017-08-17 13:00:00,93.82,93.82,93.7,93.76,22873.0,78.231,78.231,78.131,78.181,22873.0
2017-08-17 13:05:00,93.76,93.85,93.74,93.83,6600.0,78.181,78.2561,78.1643,78.2394,6600.0
2017-08-17 13:10:00,93.82,93.89,93.81,93.84,11246.0,78.231,78.2894,78.2227,78.2477,11246.0
2017-08-17 13:15:00,93.83,93.87,93.82,93.85,8071.0,78.2394,78.2727,78.231,78.2561,8071.0
2017-08-17 13:20:00,93.88,93.88,93.77,93.77,7870.0,78.2811,78.2811,78.1893,78.1893,7870.0
2017-08-17 13:25:00,93.76,93.82,93.76,93.8,6453.0,78.181,78.231,78.181,78.2144,6453.0
2017-08-17 13:30:00,93.81,93.85,93.78,93.81,6370.0,78.2227,78.2561,78.1977,78.2227,6370.0
2017-08-17 13:35:00,93.83,93.9,93.83,93.86,14466.0,78.2394,78.2977,78.2394,78.2644,14466.0
2017-08-17 13:40:00,93.86,93.88,93.82,93.85,7478.0,78.2644,78.2811,78.231,78.2561,7478.0
2017-08-17 13:45:00,93.86,93.86,93.77,93.78,6799.0,78.2644,78.2644,78.1893,78.1977,6799.0
2017-08-17 13:50:00,93.77,93.78,93.72,93.76,11917.0,78.1893,78.1977,78.1477,78.181,11917.0
2017-08-17 13:55:00,93.75,93.77,93.71,93.75,13105.0,78.1727,78.1893,78.1393,78.1727,13105.0
2017-08-17 14:00:00,93.75,93.78,93.66,93.67,8179.0,78.1727,78.1977,78.0976,78.106,8179.0
2017-08-17 14:05:00,93.69,93.73,93.69,93.72,11315.0,78.1226,78.156,78.1226,78.1477,11315.0
2017-08-17 14:10:00,93.74,93.84,93.71,93.83,45183.0,78.1643,78.2477,78.1393,78.2394,45183.0
2017-08-17 14:15:00,93.83,93.9,93.67,93.72,42794.0,78.2394,78.2977,78.106,78.1477,42794.0
2017-08-17 14:20:00,93.74,93.8,93.74,93.77,7016.0,78.1643,78.2144,78.1643,78.1893,7016.0
2017-08-17 14:25:00,93.82,93.85,93.8,93.84,12940.0,78.231,78.2561,78.2144,78.2477,12940.0
2017-08-17 14:30:00,93.87,93.87,93.76,93.81,22029.0,78.2727,78.2727,78.181,78.2227,22029.0
2017-08-17 14:35:00,93.81,93.81,93.74,93.74,8699.0,78.2227,78.2227,78.1643,78.1643,8699.0
2017-08-17 14:40:00,93.74,93.8,93.7,93.74,6300.0,78.1643,78.2144,78.131,78.1643,6300.0
2017-08-17 14:45:00,93.72,93.76,93.69,93.7,10842.0,78.1477,78.181,78.1226,78.131,10842.0
2017-08-17 14:50:00,93.72,93.77,93.68,93.71,14980.0,78.1477,78.1893,78.1143,78.1393,14980.0
2017-08-17 14:55:00,93.72,93.78,93.69,93.77,11792.0,78.1477,78.1977,78.1226,78.1893,11792.0
2017-08-17 15:00:00,93.77,93.78,93.64,93.69,13099.0,78.1893,78.1977,78.081,78.1226,13099.0
2017-08-17 15:05:00,93.69,93.72,93.66,93.71,9861.0,78.1226,78.1477,78.0976,78.1393,9861.0
2017-08-17 15:10:00,93.71,93.72,93.65,93.69,10911.0,78.1393,78.1477,78.0893,78.1226,10911.0
2017-08-17 15:15:00,93.68,93.76,93.66,93.67,18554.0,78.1143,78.181,78.0976,78.106,18554.0
2017-08-17 15:20:00,93.66,93.74,93.66,93.67,15153.0,78.0976,78.1643,78.0976,78.106,15153.0
2017-08-17 15:25:00,93.67,93.71,93.64,93.66,15640.0,78.106,78.1393,78.081,78.0976,15640.0
2017-08-17 15:30:00,93.66,93.7,93.63,93.69,21069.0,78.0976,78.131,78.0726,78.1226,21069.0
2017-08-17 15:35:00,93.69,93.69,93.52,93.54,23038.0,78.1226,78.1226,77.9809,77.9976,23038.0
2017-08-17 15:40:00,93.54,93.54,93.43,93.47,34657.0,77.9976,77.9976,77.9058,77.9392,34657.0
2017-08-17 15:45:00,93.46,93.47,93.38,93.39,43426.0,77.9309,77.9392,77.8642,77.8725,43426.0
2017-08-17 15:50:00,93.37,93.41,93.27,93.34,73360.0,77.8558,77.8892,77.7724,77.8308,73360.0
2017-08-17 15:55:00,93.35,93.39,93.28,93.34,142547.0,77.8391,77.8725,77.7808,77.8308,142547.0
2017-08-18 09:30:00,93.11,93.34,93.0,93.0,100762.0,77.639,77.8308,77.5473,77.5473,100762.0
2017-08-18 09:35:00,93.02,93.22,93.01,93.22,9079.0,77.564,77.7307,77.5556,77.7307,9079.0
2017-08-18 09:40:00,93.21,93.21,93.07,93.1,10547.0,77.7224,77.7224,77.6057,77.6307,10547.0
2017-08-18 09:45:00,93.15,93.22,92.96,92.97,28676.0,77.6724,77.7307,77.5139,77.5223,28676.0
2017-08-18 09:50:00,92.98,93.15,92.98,93.14,16133.0,77.5306,77.6724,77.5306,77.664,16133.0
2017-08-18 09:55:00,93.14,93.17,93.01,93.02,29870.0,77.664,77.689,77.5556,77.564,29870.0
2017-08-18 10:00:00,93.04,93.15,93.0,93.1,59465.0,77.5806,77.6724,77.5473,77.6307,59465.0
2017-08-18 10:05:00,93.1,93.25,93.01,93.14,34813.0,77.6307,77.7558,77.5556,77.664,34813.0
2017-08-18 10:10:00,93.14,93.22,93.09,93.1,30361.0,77.664,77.7307,77.6223,77.6307,30361.0
2017-08-18 10:15:00,93.1,93.15,93.04,93.06,25657.0,77.6307,77.6724,77.5806,77.5973,25657.0
2017-08-18 10:20:00,93.12,93.12,93.0,93.02,32591.0,77.6474,77.6474,77.5473,77.564,32591.0
2017-08-18 10:25:00,93.04,93.05,92.88,92.98,43825.0,77.5806,77.589,77.4472,77.5306,43825.0
2017-08-18 10:30:00,92.96,92.96,92.81,92.84,26779.0,77.5139,77.5139,77.3889,77.4139,26779.0
2017-08-18 10:35:00,92.86,92.91,92.8,92.84,37870.0,77.4306,77.4722,77.3805,77.4139,37870.0
2017-08-18 10:40:00,92.86,92.88,92.71,92.77,25298.0,77.4306,77.4472,77.3055,77.3555,25298.0
2017-08-18 10:45:00,92.77,92.77,92.55,92.61,47377.0,77.3555,77.3555,77.1721,77.2221,47377.0
2017-08-18 10:50:00,92.62,92.75,92.62,92.72,17782.0,77.2304,77.3388,77.2304,77.3138,17782.0
2017-08-18 10:55:00,92.71,92.78,92.69,92.76,6889.0,77.3055,77.3638,77.2888,77.3472,6889.0
2017-08-18 11:00:00,92.8,92.86,92.76,92.76,10958.0,77.3805,77.4306,77.3472,77.3472,10958.0
2017-08-18 11:05:00,92.73,92.88,92.72,92.86,6617.0,77.3222,77.4472,77.3138,77.4306,6617.0
2017-08-18 11:10:00,92.89,92.9,92.79,92.86,9852.0,77.4556,77.4639,77.3722,77.4306,9852.0
2017-08-18 11:15:00,92.89,92.92,92.83,92.87,9112.0,77.4556,77.4806,77.4055,77.4389,9112.0
2017-08-18 11:20:00,92.87,92.97,92.85,92.96,6495.0,77.4389,77.5223,77.4222,77.5139,6495.0
2017-08-18 11:25:00,92.95,93.03,92.93,92.98,7153.0,77.5056,77.5723,77.4889,77.5306,7153.0
2017-08-18 11:30:00,93.01,93.15,93.01,93.09,6429.0,77.5556,77.6724,77.5556,77.6223,6429.0
2017-08-18 11:35:00,93.09,93.13,93.06,93.13,4234.0,77.6223,77.6557,77.5973,77.6557,4234.0
2017-08-18 11:40:00,93.14,93.16,93.1,93.13,7921.0,77.664,77.6807,77.6307,77.6557,7921.0
2017-08-18 11:45:00,93.12,93.16,93.09,93.1,9918.0,77.6474,77.6807,77.6223,77.6307,9918.0
2017-08-18 11:50:00,93.08,93.16,93.07,93.12,14492.0,77.614,77.6807,77.6057,77.6474,14492.0
2017-08-18 11:55:00,93.12,93.12,93.04,93.05,4576.0,77.6474,77.6474,77.5806,77.589,4576.0
2017-08-18 12:00:00,93.05,93.08,93.01,93.01,6222.0,77.589,77.614,77.5556,77.5556,6222.0
2017-08-18 12:05:00,93.02,93.02,92.89,92.92,14070.0,77.564,77.564,77.4556,77.4806,14070.0
2017-08-18 12:10:00,92.92,92.98,92.87,92.9,10277.0,77.4806,77.5306,77.4389,77.4639,10277.0
2017-08-18 12:15:00,92.91,92.99,92.91,92.97,6158.0,77.4722,77.539,77.4722,77.5223,6158.0
2017-08-18 12:20:00,92.99,93.02,92.93,92.96,7353.0,77.539,77.564,77.4889,77.5139,7353.0
2017-08-18 12:25:00,92.96,93.0,92.93,92.99,7772.0,77.5139,77.5473,77.4889,77.539,7772.0
2017-08-18 12:30:00,93.0,93.01,92.96,92.98,13749.0,77.5473,77.5556,77.5139,77.5306,13749.0
2017-08-18 12:35:00,92.97,93.03,92.95,93.01,6989.0,77.5223,77.5723,77.5056,77.5556,6989.0
2017-08-18 12:40:00,93.05,93.2,92.96,92.99,33479.0,77.589,77.7141,77.5139,77.539,33479.0
2017-08-18 12:45:00,92.97,93.1,92.95,93.08,14619.0,77.5223,77.6307,77.5056,77.614,14619.0
2017-08-18 12:50:00,93.1,93.18,93.07,93.16,8865.0,77.6307,77.6974,77.6057,77.6807,8865.0
2017-08-18 12:55:00,93.17,93.18,93.13,93.18,4388.0,77.689,77.6974,77.6557,77.6974,4388.0
2017-08-18 13:00:00,93.19,93.19,93.08,93.11,8271.0,77.7057,77.7057,77.614,77.639,8271.0
2017-08-18 13:05:00,93.11,93.19,93.11,93.16,5499.0,77.639,77.7057,77.639,77.6807,5499.0
2017-08-18 13:10:00,93.16,93.25,93.16,93.16,4561.0,77.6807,77.7558,77.6807,77.6807,4561.0
2017-08-18 13:15:00,93.18,93.21,93.14,93.14,5116.0,77.6974,77.7224,77.664,77.664,5116.0
2017-08-18 13:20:00,93.14,93.16,93.11,93.12,5960.0,77.664,77.6807,77.639,77.6474,5960.0
2017-08-18 13:25:00,93.13,93.14,93.11,93.14,6433.0,77.6557,77.664,77.639,77.664,6433.0
2017-08-18 13:30:00,93.15,93.16,93.12,93.13,7707.0,77.6724,77.6807,77.6474,77.6557,7707.0
2017-08-18 13:35:00,93.13,93.13,93.05,93.05,7087.0,77.6557,77.6557,77.589,77.589,7087.0
2017-08-18 13:40:00,93.05,93.06,92.98,93.04,7625.0,77.589,77.5973,77.5306,77.5806,7625.0
2017-08-18 13:45:00,93.03,93.07,93.0,93.03,6889.0,77.5723,77.6057,77.5473,77.5723,6889.0
2017-08-18 13:50:00,93.05,93.09,93.02,93.06,8228.0,77.589,77.6223,77.564,77.5973,8228.0
2017-08-18 13:55:00,93.05,93.06,92.97,93.01,5693.0,77.589,77.5973,77.5223,77.5556,5693.0
2017-08-18 14:00:00,93.02,93.09,93.02,93.09,7350.0,77.564,77.6223,77.564,77.6223,7350.0
2017-08-18 14:05:00,93.11,93.15,93.06,93.07,8668.0,77.639,77.6724,77.5973,77.6057,8668.0
2017-08-18 14:10:00,93.09,93.14,93.09,93.13,4037.0,77.6223,77.664,77.6223,77.6557,4037.0
2017-08-18 14:15:00,93.13,93.15,93.1,93.11,5688.0,77.6557,77.6724,77.6307,77.639,5688.0
2017-08-18 14:20:00,93.13,93.16,93.11,93.16,4633.0,77.6557,77.6807,77.639,77.6807,4633.0
2017-08-18 14:25:00,93.16,93.2,93.15,93.17,6164.0,77.6807,77.7141,77.6724,77.689,6164.0
2017-08-18 14:30:00,93.19,93.19,93.14,93.14,11302.0,77.7057,77.7057,77.664,77.664,11302.0
2017-08-18 14:35:00,93.17,93.18,93.15,93.16,5216.0,77.689,77.6974,77.6724,77.6807,5216.0
2017-08-18 14:40:00,93.16,93.17,93.14,93.16,5026.0,77.6807,77.689,77.664,77.6807,5026.0
2017-08-18 14:45:00,93.15,93.18,93.14,93.18,6242.0,77.6724,77.6974,77.664,77.6974,6242.0
2017-08-18 14:50:00,93.19,93.2,93.14,93.16,6615.0,77.7057,77.7141,77.664,77.6807,6615.0
2017-08-18 14:55:00,93.15,93.17,93.05,93.07,10904.0,77.6724,77.689,77.589,77.6057,10904.0
2017-08-18 15:00:00,93.06,93.12,93.04,93.08,8859.0,77.5973,77.6474,77.5806,77.614,8859.0
2017-08-18 15:05:00,93.08,93.13,93.07,93.09,8105.0,77.614,77.6557,77.6057,77.6223,8105.0
2017-08-18 15:10:00,93.1,93.1,93.05,93.05,6699.0,77.6307,77.6307,77.589,77.589,6699.0
2017-08-18 15:15:00,93.05,93.05,92.99,93.03,14968.0,77.589,77.589,77.539,77.5723,14968.0
2017-08-18 15:20:00,93.02,93.04,92.99,93.03,13954.0,77.564,77.5806,77.539,77.5723,13954.0
2017-08-18 15:25:00,93.03,93.04,92.95,92.95,13805.0,77.5723,77.5806,77.5056,77.5056,13805.0
2017-08-18 15:30:00,92.95,93.01,92.94,92.99,11179.0,77.5056,77.5556,77.4973,77.539,11179.0
2017-08-18 15:35:00,93.0,93.06,92.99,93.03,17239.0,77.5473,77.5973,77.539,77.5723,17239.0
2017-08-18 15:40:00,93.03,93.04,92.97,92.97,21377.0,77.5723,77.5806,77.5223,77.5223,21377.0
2017-08-18 15:45:00,92.97,93.01,92.9,93.0,54065.0,77.5223,77.5556,77.4639,77.5473,54065.0
2017-08-18 15:50:00,92.99,92.99,92.87,92.9,50407.0,77.539,77.539,77.4389,77.4639,50407.0
2017-08-18 15:55:00,92.89,92.91,92.79,92.9,156825.0,77.4556,77.4722,77.3722,77.4639,156825.0
2017-08-21 09:30:00,92.96,92.96,92.71,92.73,15265.0,77.5139,77.5139,77.3055,77.3222,15265.0
2017-08-21 09:35:00,92.71,92.75,92.49,92.51,25358.0,77.3055,77.3388,77.122,77.1387,25358.0
2017-08-21 09:40:00,92.55,92.56,92.42,92.44,8844.0,77.1721,77.1804,77.0637,77.0803,8844.0
2017-08-21 09:45:00,92.44,92.55,92.44,92.52,13219.0,77.0803,77.1721,77.0803,77.147,13219.0
2017-08-21 09:50:00,92.52,92.52,92.41,92.46,7318.0,77.147,77.147,77.0553,77.097,7318.0
2017-08-21 09:55:00,92.47,92.47,92.36,92.37,9707.0,77.1054,77.1054,77.0136,77.022,9707.0
2017-08-21 10:00:00,92.35,92.39,92.28,92.31,11060.0,77.0053,77.0386,76.9469,76.9719,11060.0
2017-08-21 10:05:00,92.33,92.44,92.28,92.43,15191.0,76.9886,77.0803,76.9469,77.072,15191.0
2017-08-21 10:10:00,92.44,92.44,92.4,92.43,5775.0,77.0803,77.0803,77.047,77.072,5775.0
2017-08-21 10:15:00,92.44,92.49,92.4,92.46,14282.0,77.0803,77.122,77.047,77.097,14282.0
2017-08-21 10:20:00,92.47,92.47,92.33,92.33,6752.0,77.1054,77.1054,76.9886,76.9886,6752.0
2017-08-21 10:25:00,92.34,92.44,92.33,92.42,10555.0,76.997,77.0803,76.9886,77.0637,10555.0
2017-08-21 10:30:00,92.4,92.45,92.4,92.45,5194.0,77.047,77.0887,77.047,77.0887,5194.0
2017-08-21 10:35:00,92.45,92.53,92.43,92.5,6430.0,77.0887,77.1554,77.072,77.1304,6430.0
2017-08-21 10:40:00,92.51,92.58,92.51,92.55,12103.0,77.1387,77.1971,77.1387,77.1721,12103.0
2017-08-21 10:45:00,92.54,92.57,92.49,92.49,7108.0,77.1637,77.1887,77.122,77.122,7108.0
2017-08-21 10:50:00,92.5,92.6,92.5,92.53,8112.0,77.1304,77.2138,77.1304,77.1554,8112.0
2017-08-21 10:55:00,92.54,92.59,92.54,92.58,7909.0,77.1637,77.2054,77.1637,77.1971,7909.0
2017-08-21 11:00:00,92.59,92.6,92.49,92.52,10240.0,77.2054,77.2138,77.122,77.147,10240.0
2017-08-21 11:05:00,92.52,92.58,92.51,92.52,19586.0,77.147,77.1971,77.1387,77.147,19586.0
2017-08-21 11:10:00,92.53,92.6,92.52,92.59,9063.0,77.1554,77.2138,77.147,77.2054,9063.0
2017-08-21 11:15:00,92.59,92.61,92.54,92.57,16100.0,77.2054,77.2221,77.1637,77.1887,16100.0
2017-08-21 11:20:00,92.58,92.66,92.57,92.61,9927.0,77.1971,77.2638,77.1887,77.2221,9927.0
2017-08-21 11:25:00,92.6,92.6,92.5,92.5,11572.0,77.2138,77.2138,77.1304,77.1304,11572.0
2017-08-21 11:30:00,92.49,92.51,92.49,92.5,8314.0,77.122,77.1387,77.122,77.1304,8314.0
2017-08-21 11:35:00,92.51,92.51,92.42,92.46,7544.0,77.1387,77.1387,77.0637,77.097,7544.0
2017-08-21 11:40:00,92.47,92.51,92.47,92.49,6428.0,77.1054,77.1387,77.1054,77.122,6428.0
2017-08-21 11:45:00,92.5,92.54,92.5,92.53,10350.0,77.1304,77.1637,77.1304,77.1554,10350.0
2017-08-21 11:50:00,92.53,92.61,92.52,92.61,19527.0,77.1554,77.2221,77.147,77.2221,19527.0
2017-08-21 11:55:00,92.6,92.61,92.6,92.61,4300.0,77.2138,77.2221,77.2138,77.2221,4300.0
2017-08-21 12:00:00,92.62,92.68,92.61,92.65,7593.0,77.2304,77.2805,77.2221,77.2554,7593.0
2017-08-21 12:05:00,92.65,92.68,92.62,92.66,9319.0,77.2554,77.2805,77.2304,77.2638,9319.0
2017-08-21 12:10:00,92.66,92.66,92.63,92.63,5571.0,77.2638,77.2638,77.2388,77.2388,5571.0
2017-08-21 12:15:00,92.63,92.67,92.62,92.65,5462.0,77.2388,77.2721,77.2304,77.2554,5462.0
2017-08-21 12:20:00,92.66,92.73,92.66,92.72,5167.0,77.2638,77.3222,77.2638,77.3138,5167.0
2017-08-21 12:25:00,92.73,92.8,92.73,92.8,4308.0,77.3222,77.3805,77.3222,77.3805,4308.0
2017-08-21 12:30:00,92.79,92.83,92.77,92.81,5250.0,77.3722,77.4055,77.3555,77.3889,5250.0
2017-08-21 12:35:00,92.79,92.79,92.75,92.79,7704.0,77.3722,77.3722,77.3388,77.3722,7704.0
2017-08-21 12:40:00,92.8,92.85,92.79,92.83,5341.0,77.3805,77.4222,77.3722,77.4055,5341.0
2017-08-21 12:45:00,92.84,92.85,92.82,92.83,2894.0,77.4139,77.4222,77.3972,77.4055,2894.0
2017-08-21 12:50:00,92.84,92.92,92.84,92.92,4500.0,77.4139,77.4806,77.4139,77.4806,4500.0
2017-08-21 12:55:00,92.91,92.91,92.83,92.85,6682.0,77.4722,77.4722,77.4055,77.4222,6682.0
2017-08-21 13:00:00,92.86,92.86,92.83,92.84,6239.0,77.4306,77.4306,77.4055,77.4139,6239.0
2017-08-21 13:05:00,92.84,92.87,92.83,92.84,2905.0,77.4139,77.4389,77.4055,77.4139,2905.0
2017-08-21 13:10:00,92.85,92.87,92.83,92.84,5074.0,77.4222,77.4389,77.4055,77.4139,5074.0
2017-08-21 13:15:00,92.84,92.84,92.78,92.81,5019.0,77.4139,77.4139,77.3638,77.3889,5019.0
2017-08-21 13:20:00,92.81,92.83,92.8,92.81,9043.0,77.3889,77.4055,77.3805,77.3889,9043.0
2017-08-21 13:25:00,92.82,92.91,92.81,92.87,13553.0,77.3972,77.4722,77.3889,77.4389,13553.0
2017-08-21 13:30:00,92.87,92.88,92.83,92.86,24158.0,77.4389,77.4472,77.4055,77.4306,24158.0
2017-08-21 13:35:00,92.85,92.85,92.76,92.82,16956.0,77.4222,77.4222,77.3472,77.3972,16956.0
2017-08-21 13:40:00,92.82,92.83,92.77,92.79,12840.0,77.3972,77.4055,77.3555,77.3722,12840.0
2017-08-21 13:45:00,92.78,92.87,92.78,92.83,9877.0,77.3638,77.4389,77.3638,77.4055,9877.0
2017-08-21 13:50:00,92.83,92.83,92.79,92.8,13700.0,77.4055,77.4055,77.3722,77.3805,13700.0
2017-08-21 13:55:00,92.8,92.85,92.77,92.84,4859.0,77.3805,77.4222,77.3555,77.4139,4859.0
2017-08-21 14:00:00,92.84,92.86,92.81,92.82,24248.0,77.4139,77.4306,77.3889,77.3972,24248.0
2017-08-21 14:05:00,92.82,92.86,92.79,92.79,40835.0,77.3972,77.4306,77.3722,77.3722,40835.0
2017-08-21 14:10:00,92.8,92.82,92.74,92.78,22352.0,77.3805,77.3972,77.3305,77.3638,22352.0
2017-08-21 14:15:00,92.77,92.79,92.74,92.74,13194.0,77.3555,77.3722,77.3305,77.3305,13194.0
2017-08-21 14:20:00,92.74,92.76,92.72,92.76,11658.0,77.3305,77.3472,77.3138,77.3472,11658.0
2017-08-21 14:25:00,92.76,92.79,92.73,92.75,10702.0,77.3472,77.3722,77.3222,77.3388,10702.0
2017-08-21 14:30:00,92.75,92.79,92.7,92.7,23576.0,77.3388,77.3722,77.2971,77.2971,23576.0
2017-08-21 14:35:00,92.7,92.74,92.68,92.69,12884.0,77.2971,77.3305,77.2805,77.2888,12884.0
2017-08-21 14:40:00,92.69,92.69,92.66,92.67,14284.0,77.2888,77.2888,77.2638,77.2721,14284.0
2017-08-21 14:45:00,92.68,92.74,92.68,92.69,18207.0,77.2805,77.3305,77.2805,77.2888,18207.0
2017-08-21 14:50:00,92.69,92.73,92.69,92.71,15432.0,77.2888,77.3222,77.2888,77.3055,15432.0
2017-08-21 14:55:00,92.7,92.71,92.65,92.68,24930.0,77.2971,77.3055,77.2554,77.2805,24930.0
2017-08-21 15:00:00,92.69,92.7,92.63,92.66,20654.0,77.2888,77.2971,77.2388,77.2638,20654.0
2017-08-21 15:05:00,92.67,92.69,92.6,92.62,37233.0,77.2721,77.2888,77.2138,77.2304,37233.0
2017-08-21 15:10:00,92.63,92.64,92.59,92.62,22367.0,77.2388,77.2471,77.2054,77.2304,22367.0
2017-08-21 15:15:00,92.62,92.63,92.6,92.62,19970.0,77.2304,77.2388,77.2138,77.2304,19970.0
2017-08-21 15:20:00,92.63,92.7,92.62,92.67,56527.0,77.2388,77.2971,77.2304,77.2721,56527.0
2017-08-21 15:25:00,92.69,92.73,92.67,92.73,32349.0,77.2888,77.3222,77.2721,77.3222,32349.0
2017-08-21 15:30:00,92.72,92.77,92.68,92.73,55829.0,77.3138,77.3555,77.2805,77.3222,55829.0
2017-08-21 15:35:00,92.73,92.84,92.71,92.84,39642.0,77.3222,77.4139,77.3055,77.4139,39642.0
2017-08-21 15:40:00,92.84,92.86,92.75,92.78,83868.0,77.4139,77.4306,77.3388,77.3638,83868.0
2017-08-21 15:45:00,92.78,92.85,92.77,92.84,56499.0,77.3638,77.4222,77.3555,77.4139,56499.0
2017-08-21 15:50:00,92.85,92.86,92.82,92.86,64132.0,77.4222,77.4306,77.3972,77.4306,64132.0
2017-08-21 15:55:00,92.86,92.86,92.74,92.75,120905.0,77.4306,77.4306,77.3305,77.3388,120905.0
2017-08-22 09:30:00,93.11,93.13,92.93,93.11,11705.0,77.639,77.6557,77.4889,77.639,11705.0
2017-08-22 09:35:00,93.11,93.12,92.99,93.07,30074.0,77.639,77.6474,77.539,77.6057,30074.0
2017-08-22 09:40:00,93.1,93.14,93.05,93.12,6350.0,77.6307,77.664,77.589,77.6474,6350.0
2017-08-22 09:45:00,93.09,93.16,93.06,93.16,6969.0,77.6223,77.6807,77.5973,77.6807,6969.0
2017-08-22 09:50:00,93.13,93.32,93.13,93.24,10402.0,77.6557,77.8141,77.6557,77.7474,10402.0
2017-08-22 09:55:00,93.24,93.24,93.18,93.19,7838.0,77.7474,77.7474,77.6974,77.7057,7838.0
2017-08-22 10:00:00,93.2,93.27,93.18,93.25,9855.0,77.7141,77.7724,77.6974,77.7558,9855.0
2017-08-22 10:05:00,93.25,93.27,93.14,93.14,11095.0,77.7558,77.7724,77.664,77.664,11095.0
2017-08-22 10:10:00,93.13,93.2,93.11,93.2,6300.0,77.6557,77.7141,77.639,77.7141,6300.0
2017-08-22 10:15:00,93.2,93.21,93.03,93.07,21395.0,77.7141,77.7224,77.5723,77.6057,21395.0
2017-08-22 10:20:00,93.06,93.15,93.05,93.11,10454.0,77.5973,77.6724,77.589,77.639,10454.0
2017-08-22 10:25:00,93.09,93.16,93.09,93.16,7593.0,77.6223,77.6807,77.6223,77.6807,7593.0
2017-08-22 10:30:00,93.17,93.22,93.14,93.16,7030.0,77.689,77.7307,77.664,77.6807,7030.0
2017-08-22 10:35:00,93.17,93.25,93.17,93.22,7482.0,77.689,77.7558,77.689,77.7307,7482.0
2017-08-22 10:40:00,93.23,93.23,93.17,93.19,6519.0,77.7391,77.7391,77.689,77.7057,6519.0
2017-08-22 10:45:00,93.2,93.22,93.18,93.2,6975.0,77.7141,77.7307,77.6974,77.7141,6975.0
2017-08-22 10:50:00,93.2,93.24,93.18,93.23,4792.0,77.7141,77.7474,77.6974,77.7391,4792.0
2017-08-22 10:55:00,93.25,93.26,93.22,93.25,9895.0,77.7558,77.7641,77.7307,77.7558,9895.0
2017-08-22 11:00:00,93.27,93.27,93.2,93.21,15482.0,77.7724,77.7724,77.7141,77.7224,15482.0
2017-08-22 11:05:00,93.22,93.25,93.19,93.2,9628.0,77.7307,77.7558,77.7057,77.7141,9628.0
2017-08-22 11:10:00,93.21,93.28,93.21,93.22,16026.0,77.7224,77.7808,77.7224,77.7307,16026.0
2017-08-22 11:15:00,93.22,93.23,93.18,93.22,14916.0,77.7307,77.7391,77.6974,77.7307,14916.0
2017-08-22 11:20:00,93.23,93.28,93.23,93.27,10633.0,77.7391,77.7808,77.7391,77.7724,10633.0
2017-08-22 11:25:00,93.27,93.32,93.26,93.31,10247.0,77.7724,77.8141,77.7641,77.8058,10247.0
2017-08-22 11:30:00,93.29,93.33,93.25,93.32,17891.0,77.7891,77.8225,77.7558,77.8141,17891.0
2017-08-22 11:35:00,93.35,93.4,93.33,93.4,6472.0,77.8391,77.8808,77.8225,77.8808,6472.0
2017-08-22 11:40:00,93.41,93.42,93.37,93.37,10160.0,77.8892,77.8975,77.8558,77.8558,10160.0
2017-08-22 11:45:00,93.36,93.44,93.35,93.43,25169.0,77.8475,77.9142,77.8391,77.9058,25169.0
2017-08-22 11:50:00,93.42,93.55,93.42,93.52,20508.0,77.8975,78.0059,77.8975,77.9809,20508.0
2017-08-22 11:55:00,93.51,93.57,93.5,93.53,20767.0,77.9726,78.0226,77.9642,77.9892,20767.0
2017-08-22 12:00:00,93.52,93.55,93.49,93.5,11182.0,77.9809,78.0059,77.9559,77.9642,11182.0
2017-08-22 12:05:00,93.5,93.52,93.48,93.5,15853.0,77.9642,77.9809,77.9475,77.9642,15853.0
2017-08-22 12:10:00,93.51,93.53,93.51,93.52,14857.0,77.9726,77.9892,77.9726,77.9809,14857.0
2017-08-22 12:15:00,93.52,93.53,93.48,93.52,12550.0,77.9809,77.9892,77.9475,77.9809,12550.0
2017-08-22 12:20:00,93.51,93.53,93.49,93.51,10721.0,77.9726,77.9892,77.9559,77.9726,10721.0
2017-08-22 12:25:00,93.5,93.51,93.37,93.37,27827.0,77.9642,77.9726,77.8558,77.8558,27827.0
2017-08-22 12:30:00,93.37,93.37,93.32,93.32,6891.0,77.8558,77.8558,77.8141,77.8141,6891.0
2017-08-22 12:35:00,93.32,93.34,93.24,93.25,6449.0,77.8141,77.8308,77.7474,77.7558,6449.0
2017-08-22 12:40:00,93.24,93.27,93.2,93.2,11557.0,77.7474,77.7724,77.7141,77.7141,11557.0
2017-08-22 12:45:00,93.2,93.22,93.18,93.2,7756.0,77.7141,77.7307,77.6974,77.7141,7756.0
2017-08-22 12:50:00,93.2,93.23,93.19,93.23,6280.0,77.7141,77.7391,77.7057,77.7391,6280.0
2017-08-22 12:55:00,93.24,93.3,93.24,93.28,10483.0,77.7474,77.7974,77.7474,77.7808,10483.0
2017-08-22 13:00:00,93.29,93.35,93.29,93.35,7916.0,77.7891,77.8391,77.7891,77.8391,7916.0
2017-08-22 13:05:00,93.35,93.38,93.35,93.37,4900.0,77.8391,77.8642,77.8391,77.8558,4900.0
2017-08-22 13:10:00,93.37,93.38,93.33,93.35,8551.0,77.8558,77.8642,77.8225,77.8391,8551.0
2017-08-22 13:15:00,93.34,93.35,93.27,93.27,7388.0,77.8308,77.8391,77.7724,77.7724,7388.0
2017-08-22 13:20:00,93.28,93.33,93.27,93.31,9849.0,77.7808,77.8225,77.7724,77.8058,9849.0
2017-08-22 13:25:00,93.3,93.34,93.3,93.33,3933.0,77.7974,77.8308,77.7974,77.8225,3933.0
2017-08-22 13:30:00,93.34,93.36,93.29,93.3,13050.0,77.8308,77.8475,77.7891,77.7974,13050.0
2017-08-22 13:35:00,93.3,93.3,93.28,93.28,7531.0,77.7974,77.7974,77.7808,77.7808,7531.0
2017-08-22 13:40:00,93.29,93.32,93.29,93.29,8642.0,77.7891,77.8141,77.7891,77.7891,8642.0
2017-08-22 13:45:00,93.29,93.34,93.29,93.34,4101.0,77.7891,77.8308,77.7891,77.8308,4101.0
2017-08-22 13:50:00,93.34,93.36,93.33,93.33,13236.0,77.8308,77.8475,77.8225,77.8225,13236.0
2017-08-22 13:55:00,93.32,93.35,93.32,93.34,8357.0,77.8141,77.8391,77.8141,77.8308,8357.0
2017-08-22 14:00:00,93.34,93.35,93.32,93.33,7673.0,77.8308,77.8391,77.8141,77.8225,7673.0
2017-08-22 14:05:00,93.32,93.34,93.32,93.33,10509.0,77.8141,77.8308,77.8141,77.8225,10509.0
2017-08-22 14:10:00,93.34,93.34,93.29,93.29,11313.0,77.8308,77.8308,77.7891,77.7891,11313.0
2017-08-22 14:15:00,93.29,93.3,93.27,93.29,15095.0,77.7891,77.7974,77.7724,77.7891,15095.0
2017-08-22 14:20:00,93.29,93.35,93.28,93.28,14915.0,77.7891,77.8391,77.7808,77.7808,14915.0
2017-08-22 14:25:00,93.28,93.32,93.28,93.3,16146.0,77.7808,77.8141,77.7808,77.7974,16146.0
2017-08-22 14:30:00,93.31,93.35,93.3,93.34,19566.0,77.8058,77.8391,77.7974,77.8308,19566.0
2017-08-22 14:35:00,93.35,93.41,93.34,93.39,34619.0,77.8391,77.8892,77.8308,77.8725,34619.0
2017-08-22 14:40:00,93.39,93.46,93.37,93.45,31336.0,77.8725,77.9309,77.8558,77.9225,31336.0
2017-08-22 14:45:00,93.46,93.49,93.45,93.47,11584.0,77.9309,77.9559,77.9225,77.9392,11584.0
2017-08-22 14:50:00,93.48,93.55,93.47,93.55,12742.0,77.9475,78.0059,77.9392,78.0059,12742.0
2017-08-22 14:55:00,93.55,93.59,93.54,93.58,21001.0,78.0059,78.0393,77.9976,78.0309,21001.0
2017-08-22 15:00:00,93.57,93.58,93.54,93.56,12611.0,78.0226,78.0309,77.9976,78.0142,12611.0
2017-08-22 15:05:00,93.56,93.59,93.55,93.56,13184.0,78.0142,78.0393,78.0059,78.0142,13184.0
2017-08-22 15:10:00,93.57,93.62,93.55,93.61,13111.0,78.0226,78.0643,78.0059,78.0559,13111.0
2017-08-22 15:15:00,93.61,93.61,93.54,93.55,17423.0,78.0559,78.0559,77.9976,78.0059,17423.0
2017-08-22 15:20:00,93.55,93.58,93.52,93.58,16135.0,78.0059,78.0309,77.9809,78.0309,16135.0
2017-08-22 15:25:00,93.58,93.63,93.57,93.59,23563.0,78.0309,78.0726,78.0226,78.0393,23563.0
2017-08-22 15:30:00,93.59,93.64,93.55,93.64,35800.0,78.0393,78.081,78.0059,78.081,35800.0
2017-08-22 15:35:00,93.64,93.67,93.63,93.67,30932.0,78.081,78.106,78.0726,78.106,30932.0
2017-08-22 15:40:00,93.67,93.72,93.66,93.72,34022.0,78.106,78.1477,78.0976,78.1477,34022.0
2017-08-22 15:45:00,93.72,93.8,93.71,93.8,52190.0,78.1477,78.2144,78.1393,78.2144,52190.0
2017-08-22 15:50:00,93.8,93.82,93.78,93.81,65742.0,78.2144,78.231,78.1977,78.2227,65742.0
2017-08-22 15:55:00,93.81,93.81,93.72,93.76,81862.0,78.2227,78.2227,78.1477,78.181,81862.0
2017-08-23 09:30:00,93.38,93.72,93.21,93.64,16175.0,77.8642,78.1477,77.7224,78.081,16175.0
2017-08-23 09:35:00,93.64,93.64,93.36,93.52,11811.0,78.081,78.081,77.8475,77.9809,11811.0
2017-08-23 09:40:00,93.56,93.68,93.52,93.68,5600.0,78.0142,78.1143,77.9809,78.1143,5600.0
2017-08-23 09:45:00,93.69,93.85,93.69,93.75,18149.0,78.1226,78.2561,78.1226,78.1727,18149.0
2017-08-23 09:50:00,93.75,93.76,93.55,93.55,7979.0,78.1727,78.181,78.0059,78.0059,7979.0
2017-08-23 09:55:00,93.55,93.66,93.55,93.65,23623.0,78.0059,78.0976,78.0059,78.0893,23623.0
2017-08-23 10:00:00,93.67,93.71,93.63,93.65,18146.0,78.106,78.1393,78.0726,78.0893,18146.0
2017-08-23 10:05:00,93.65,93.74,93.6,93.63,20115.0,78.0893,78.1643,78.0476,78.0726,20115.0
2017-08-23 10:10:00,93.63,93.69,93.63,93.69,8911.0,78.0726,78.1226,78.0726,78.1226,8911.0
2017-08-23 10:15:00,93.68,93.78,93.66,93.78,17468.0,78.1143,78.1977,78.0976,78.1977,17468.0
2017-08-23 10:20:00,93.79,93.82,93.75,93.78,16763.0,78.206,78.231,78.1727,78.1977,16763.0
2017-08-23 10:25:00,93.77,93.78,93.71,93.73,19731.0,78.1893,78.1977,78.1393,78.156,19731.0
2017-08-23 10:30:00,93.73,93.77,93.73,93.75,9257.0,78.156,78.1893,78.156,78.1727,9257.0
2017-08-23 10:35:00,93.75,93.77,93.71,93.73,11861.0,78.1727,78.1893,78.1393,78.156,11861.0
2017-08-23 10:40:00,93.73,93.73,93.66,93.68,18333.0,78.156,78.156,78.0976,78.1143,18333.0
2017-08-23 10:45:00,93.67,93.72,93.66,93.69,10724.0,78.106,78.1477,78.0976,78.1226,10724.0
2017-08-23 10:50:00,93.69,93.69,93.66,93.67,6104.0,78.1226,78.1226,78.0976,78.106,6104.0
2017-08-23 10:55:00,93.66,93.69,93.66,93.67,12785.0,78.0976,78.1226,78.0976,78.106,12785.0
2017-08-23 11:00:00,93.68,93.71,93.66,93.7,7604.0,78.1143,78.1393,78.0976,78.131,7604.0
2017-08-23 11:05:00,93.7,93.71,93.69,93.69,8677.0,78.131,78.1393,78.1226,78.1226,8677.0
2017-08-23 11:10:00,93.69,93.7,93.66,93.67,8832.0,78.1226,78.131,78.0976,78.106,8832.0
2017-08-23 11:15:00,93.66,93.68,93.65,93.68,7116.0,78.0976,78.1143,78.0893,78.1143,7116.0
2017-08-23 11:20:00,93.69,93.71,93.68,93.69,5180.0,78.1226,78.1393,78.1143,78.1226,5180.0
2017-08-23 11:25:00,93.7,93.71,93.67,93.68,8465.0,78.131,78.1393,78.106,78.1143,8465.0
2017-08-23 11:30:00,93.68,93.7,93.66,93.68,10553.0,78.1143,78.131,78.0976,78.1143,10553.0
2017-08-23 11:35:00,93.67,93.67,93.59,93.61,9476.0,78.106,78.106,78.0393,78.0559,9476.0
2017-08-23 11:40:00,93.62,93.7,93.62,93.69,10844.0,78.0643,78.131,78.0643,78.1226,10844.0
2017-08-23 11:45:00,93.67,93.67,93.64,93.65,6020.0,78.106,78.106,78.081,78.0893,6020.0
2017-08-23 11:50:00,93.64,93.64,93.62,93.62,1800.0,78.081,78.081,78.0643,78.0643,1800.0
2017-08-23 11:55:00,93.6,93.66,93.6,93.65,12927.0,78.0476,78.0976,78.0476,78.0893,12927.0
2017-08-23 12:00:00,93.64,93.65,93.62,93.62,4149.0,78.081,78.0893,78.0643,78.0643,4149.0
2017-08-23 12:05:00,93.62,93.66,93.62,93.65,6012.0,78.0643,78.0976,78.0643,78.0893,6012.0
2017-08-23 12:10:00,93.66,93.66,93.63,93.65,10339.0,78.0976,78.0976,78.0726,78.0893,10339.0
2017-08-23 12:15:00,93.64,93.67,93.64,93.67,5064.0,78.081,78.106,78.081,78.106,5064.0
2017-08-23 12:20:00,93.67,93.7,93.66,93.7,8571.0,78.106,78.131,78.0976,78.131,8571.0
2017-08-23 12:25:00,93.7,93.7,93.66,93.68,7708.0,78.131,78.131,78.0976,78.1143,7708.0
2017-08-23 12:30:00,93.67,93.67,93.65,93.65,4400.0,78.106,78.106,78.0893,78.0893,4400.0
2017-08-23 12:35:00,93.66,93.66,93.59,93.6,7945.0,78.0976,78.0976,78.0393,78.0476,7945.0
2017-08-23 12:40:00,93.6,93.63,93.58,93.63,4999.0,78.0476,78.0726,78.0309,78.0726,4999.0
2017-08-23 12:45:00,93.63,93.63,93.59,93.61,2754.0,78.0726,78.0726,78.0393,78.0559,2754.0
2017-08-23 12:50:00,93.61,93.62,93.56,93.59,9718.0,78.0559,78.0643,78.0142,78.0393,9718.0
2017-08-23 12:55:00,93.58,93.58,93.5,93.54,11029.0,78.0309,78.0309,77.9642,77.9976,11029.0
2017-08-23 13:00:00,93.53,93.54,93.52,93.52,4736.0,77.9892,77.9976,77.9809,77.9809,4736.0
2017-08-23 13:05:00,93.52,93.52,93.47,93.48,7358.0,77.9809,77.9809,77.9392,77.9475,7358.0
2017-08-23 13:10:00,93.48,93.53,93.47,93.53,7978.0,77.9475,77.9892,77.9392,77.9892,7978.0
2017-08-23 13:15:00,93.52,93.53,93.39,93.41,9007.0,77.9809,77.9892,77.8725,77.8892,9007.0
2017-08-23 13:20:00,93.4,93.41,93.34,93.35,10399.0,77.8808,77.8892,77.8308,77.8391,10399.0
2017-08-23 13:25:00,93.36,93.4,93.36,93.4,3903.0,77.8475,77.8808,77.8475,77.8808,3903.0
2017-08-23 13:30:00,93.4,93.41,93.36,93.37,7821.0,77.8808,77.8892,77.8475,77.8558,7821.0
2017-08-23 13:35:00,93.38,93.38,93.31,93.32,5455.0,77.8642,77.8642,77.8058,77.8141,5455.0
2017-08-23 13:40:00,93.32,93.35,93.3,93.32,4727.0,77.8141,77.8391,77.7974,77.8141,4727.0
2017-08-23 13:45:00,93.32,93.32,93.22,93.22,28321.0,77.8141,77.8141,77.7307,77.7307,28321.0
2017-08-23 13:50:00,93.23,93.28,93.23,93.28,6955.0,77.7391,77.7808,77.7391,77.7808,6955.0
2017-08-23 13:55:00,93.28,93.31,93.27,93.28,13341.0,77.7808,77.8058,77.7724,77.7808,13341.0
2017-08-23 14:00:00,93.29,93.32,93.28,93.28,14094.0,77.7891,77.8141,77.7808,77.7808,14094.0
2017-08-23 14:05:00,93.29,93.29,93.28,93.29,4100.0,77.7891,77.7891,77.7808,77.7891,4100.0
2017-08-23 14:10:00,93.28,93.36,93.28,93.31,27710.0,77.7808,77.8475,77.7808,77.8058,27710.0
2017-08-23 14:15:00,93.31,93.33,93.27,93.3,7674.0,77.8058,77.8225,77.7724,77.7974,7674.0
2017-08-23 14:20:00,93.3,93.33,93.3,93.31,6074.0,77.7974,77.8225,77.7974,77.8058,6074.0
2017-08-23 14:25:00,93.3,93.31,93.27,93.28,8308.0,77.7974,77.8058,77.7724,77.7808,8308.0
2017-08-23 14:30:00,93.3,93.3,93.24,93.25,15234.0,77.7974,77.7974,77.7474,77.7558,15234.0
2017-08-23 14:35:00,93.24,93.24,93.21,93.22,7681.0,77.7474,77.7474,77.7224,77.7307,7681.0
2017-08-23 14:40:00,93.22,93.24,93.21,93.23,10561.0,77.7307,77.7474,77.7224,77.7391,10561.0
2017-08-23 14:45:00,93.22,93.31,93.22,93.31,12817.0,77.7307,77.8058,77.7307,77.8058,12817.0
2017-08-23 14:50:00,93.31,93.36,93.29,93.35,12750.0,77.8058,77.8475,77.7891,77.8391,12750.0
2017-08-23 14:55:00,93.35,93.36,93.31,93.31,8646.0,77.8391,77.8475,77.8058,77.8058,8646.0
2017-08-23 15:00:00,93.32,93.33,93.3,93.3,7588.0,77.8141,77.8225,77.7974,77.7974,7588.0
2017-08-23 15:05:00,93.31,93.31,93.25,93.25,13126.0,77.8058,77.8058,77.7558,77.7558,13126.0
2017-08-23 15:10:00,93.25,93.27,93.24,93.25,9802.0,77.7558,77.7724,77.7474,77.7558,9802.0
2017-08-23 15:15:00,93.26,93.26,93.23,93.25,12515.0,77.7641,77.7641,77.7391,77.7558,12515.0
2017-08-23 15:20:00,93.25,93.26,93.24,93.26,8343.0,77.7558,77.7641,77.7474,77.7641,8343.0
2017-08-23 15:25:00,93.26,93.31,93.25,93.3,13100.0,77.7641,77.8058,77.7558,77.7974,13100.0
2017-08-23 15:30:00,93.3,93.31,93.24,93.25,17549.0,77.7974,77.8058,77.7474,77.7558,17549.0
2017-08-23 15:35:00,93.25,93.29,93.24,93.29,18098.0,77.7558,77.7891,77.7474,77.7891,18098.0
2017-08-23 15:40:00,93.28,93.28,93.21,93.23,14488.0,77.7808,77.7808,77.7224,77.7391,14488.0
2017-08-23 15:45:00,93.22,93.22,93.16,93.2,31249.0,77.7307,77.7307,77.6807,77.7141,31249.0
2017-08-23 15:50:00,93.2,93.21,93.17,93.2,26357.0,77.7141,77.7224,77.689,77.7141,26357.0
2017-08-23 15:55:00,93.19,93.29,93.18,93.19,127478.0,77.7057,77.7891,77.6974,77.7057,127478.0
2017-08-24 09:30:00,93.29,93.49,93.18,93.42,31896.0,77.7891,77.9559,77.6974,77.8975,31896.0
2017-08-24 09:35:00,93.39,93.39,93.19,93.25,8977.0,77.8725,77.8725,77.7057,77.7558,8977.0
2017-08-24 09:40:00,93.25,93.35,92.99,92.99,39892.0,77.7558,77.8391,77.539,77.539,39892.0
2017-08-24 09:45:00,92.98,93.12,92.95,93.06,18116.0,77.5306,77.6474,77.5056,77.5973,18116.0
2017-08-24 09:50:00,93.05,93.08,92.82,92.91,21574.0,77.589,77.614,77.3972,77.4722,21574.0
2017-08-24 09:55:00,92.91,93.11,92.91,93.0,9198.0,77.4722,77.639,77.4722,77.5473,9198.0
2017-08-24 10:00:00,93.01,93.09,92.97,93.0,10678.0,77.5556,77.6223,77.5223,77.5473,10678.0
2017-08-24 10:05:00,93.0,93.02,92.85,92.92,9828.0,77.5473,77.564,77.4222,77.4806,9828.0
2017-08-24 10:10:00,92.89,92.96,92.88,92.9,4088.0,77.4556,77.5139,77.4472,77.4639,4088.0
2017-08-24 10:15:00,92.9,93.09,92.9,93.09,3578.0,77.4639,77.6223,77.4639,77.6223,3578.0
2017-08-24 10:20:00,93.06,93.14,93.04,93.09,13960.0,77.5973,77.664,77.5806,77.6223,13960.0
2017-08-24 10:25:00,93.09,93.17,93.09,93.15,10255.0,77.6223,77.689,77.6223,77.6724,10255.0
2017-08-24 10:30:00,93.17,93.2,93.15,93.18,10305.0,77.689,77.7141,77.6724,77.6974,10305.0
2017-08-24 10:35:00,93.19,93.29,93.19,93.29,6104.0,77.7057,77.7891,77.7057,77.7891,6104.0
2017-08-24 10:40:00,93.3,93.34,93.26,93.28,8759.0,77.7974,77.8308,77.7641,77.7808,8759.0
2017-08-24 10:45:00,93.27,93.31,93.24,93.25,15396.0,77.7724,77.8058,77.7474,77.7558,15396.0
2017-08-24 10:50:00,93.25,93.38,93.25,93.33,12399.0,77.7558,77.8642,77.7558,77.8225,12399.0
2017-08-24 10:55:00,93.34,93.42,93.31,93.31,30913.0,77.8308,77.8975,77.8058,77.8058,30913.0
2017-08-24 11:00:00,93.3,93.33,93.26,93.26,8375.0,77.7974,77.8225,77.7641,77.7641,8375.0
2017-08-24 11:05:00,93.26,93.27,93.19,93.25,14466.0,77.7641,77.7724,77.7057,77.7558,14466.0
2017-08-24 11:10:00,93.26,93.26,93.13,93.13,10695.0,77.7641,77.7641,77.6557,77.6557,10695.0
2017-08-24 11:15:00,93.1,93.13,93.07,93.1,10468.0,77.6307,77.6557,77.6057,77.6307,10468.0
2017-08-24 11:20:00,93.11,93.16,93.08,93.08,8984.0,77.639,77.6807,77.614,77.614,8984.0
2017-08-24 11:25:00,93.07,93.07,92.91,93.0,20769.0,77.6057,77.6057,77.4722,77.5473,20769.0
2017-08-24 11:30:00,93.01,93.03,92.93,92.97,12336.0,77.5556,77.5723,77.4889,77.5223,12336.0
2017-08-24 11:35:00,92.96,93.02,92.84,92.84,30017.0,77.5139,77.564,77.4139,77.4139,30017.0
2017-08-24 11:40:00,92.84,92.88,92.8,92.83,14721.0,77.4139,77.4472,77.3805,77.4055,14721.0
2017-08-24 11:45:00,92.83,92.97,92.82,92.93,11103.0,77.4055,77.5223,77.3972,77.4889,11103.0
2017-08-24 11:50:00,92.92,92.96,92.89,92.95,7257.0,77.4806,77.5139,77.4556,77.5056,7257.0
2017-08-24 11:55:00,92.96,93.05,92.9,93.04,12553.0,77.5139,77.589,77.4639,77.5806,12553.0
2017-08-24 12:00:00,93.02,93.09,93.02,93.09,10531.0,77.564,77.6223,77.564,77.6223,10531.0
2017-08-24 12:05:00,93.09,93.13,93.07,93.1,12332.0,77.6223,77.6557,77.6057,77.6307,12332.0
2017-08-24 12:10:00,93.12,93.19,93.11,93.17,5597.0,77.6474,77.7057,77.639,77.689,5597.0
2017-08-24 12:15:00,93.16,93.18,93.13,93.17,13524.0,77.6807,77.6974,77.6557,77.689,13524.0
2017-08-24 12:20:00,93.17,93.18,93.11,93.14,7962.0,77.689,77.6974,77.639,77.664,7962.0
2017-08-24 12:25:00,93.13,93.19,93.13,93.13,5915.0,77.6557,77.7057,77.6557,77.6557,5915.0
2017-08-24 12:30:00,93.13,93.18,93.12,93.16,3436.0,77.6557,77.6974,77.6474,77.6807,3436.0
2017-08-24 12:35:00,93.16,93.17,93.03,93.06,21170.0,77.6807,77.689,77.5723,77.5973,21170.0
2017-08-24 12:40:00,93.07,93.1,93.04,93.04,7957.0,77.6057,77.6307,77.5806,77.5806,7957.0
2017-08-24 12:45:00,93.05,93.06,93.01,93.04,5709.0,77.589,77.5973,77.5556,77.5806,5709.0
2017-08-24 12:50:00,93.06,93.1,93.06,93.08,3855.0,77.5973,77.6307,77.5973,77.614,3855.0
2017-08-24 12:55:00,93.09,93.09,93.06,93.06,5032.0,77.6223,77.6223,77.5973,77.5973,5032.0
2017-08-24 13:00:00,93.08,93.11,93.06,93.09,7168.0,77.614,77.639,77.5973,77.6223,7168.0
2017-08-24 13:05:00,93.1,93.1,93.04,93.04,4108.0,77.6307,77.6307,77.5806,77.5806,4108.0
2017-08-24 13:10:00,93.04,93.1,93.03,93.09,7108.0,77.5806,77.6307,77.5723,77.6223,7108.0
2017-08-24 13:15:00,93.09,93.11,93.08,93.1,13918.0,77.6223,77.639,77.614,77.6307,13918.0
2017-08-24 13:20:00,93.09,93.12,93.08,93.1,11641.0,77.6223,77.6474,77.614,77.6307,11641.0
2017-08-24 13:25:00,93.09,93.1,93.05,93.07,12152.0,77.6223,77.6307,77.589,77.6057,12152.0
2017-08-24 13:30:00,93.07,93.08,93.0,93.03,17928.0,77.6057,77.614,77.5473,77.5723,17928.0
2017-08-24 13:35:00,93.03,93.04,92.98,93.03,5664.0,77.5723,77.5806,77.5306,77.5723,5664.0
2017-08-24 13:40:00,93.01,93.03,93.0,93.0,6626.0,77.5556,77.5723,77.5473,77.5473,6626.0
2017-08-24 13:45:00,93.01,93.03,92.94,92.94,19669.0,77.5556,77.5723,77.4973,77.4973,19669.0
2017-08-24 13:50:00,92.95,92.96,92.92,92.92,15497.0,77.5056,77.5139,77.4806,77.4806,15497.0
2017-08-24 13:55:00,92.92,92.93,92.9,92.92,6276.0,77.4806,77.4889,77.4639,77.4806,6276.0
2017-08-24 14:00:00,92.92,92.96,92.91,92.95,10822.0,77.4806,77.5139,77.4722,77.5056,10822.0
2017-08-24 14:05:00,92.94,92.95,92.65,92.75,75414.0,77.4973,77.5056,77.2554,77.3388,75414.0
2017-08-24 14:10:00,92.75,92.77,92.66,92.67,20445.0,77.3388,77.3555,77.2638,77.2721,20445.0
2017-08-24 14:15:00,92.67,92.7,92.6,92.61,26037.0,77.2721,77.2971,77.2138,77.2221,26037.0
2017-08-24 14:20:00,92.61,92.61,92.52,92.53,27559.0,77.2221,77.2221,77.147,77.1554,27559.0
2017-08-24 14:25:00,92.53,92.54,92.31,92.33,59824.0,77.1554,77.1637,76.9719,76.9886,59824.0
2017-08-24 14:30:00,92.33,92.36,92.29,92.32,36905.0,76.9886,77.0136,76.9553,76.9803,36905.0
2017-08-24 14:35:00,92.32,92.61,92.31,92.49,43059.0,76.9803,77.2221,76.9719,77.122,43059.0
2017-08-24 14:40:00,92.52,92.53,92.4,92.4,19531.0,77.147,77.1554,77.047,77.047,19531.0
2017-08-24 14:45:00,92.39,92.42,92.25,92.29,31301.0,77.0386,77.0637,76.9219,76.9553,31301.0
2017-08-24 14:50:00,92.29,92.36,92.24,92.36,28991.0,76.9553,77.0136,76.9136,77.0136,28991.0
2017-08-24 14:55:00,92.37,92.38,92.32,92.34,27824.0,77.022,77.0303,76.9803,76.997,27824.0
2017-08-24 15:00:00,92.35,92.35,92.16,92.2,66682.0,77.0053,77.0053,76.8469,76.8802,66682.0
2017-08-24 15:05:00,92.2,92.2,92.09,92.09,37525.0,76.8802,76.8802,76.7885,76.7885,37525.0
2017-08-24 15:10:00,92.1,92.11,91.74,91.75,125037.0,76.7968,76.8052,76.4967,76.505,125037.0
2017-08-24 15:15:00,91.76,91.78,91.6,91.67,143608.0,76.5133,76.53,76.3799,76.4383,143608.0
2017-08-24 15:20:00,91.67,91.69,91.59,91.6,104449.0,76.4383,76.455,76.3716,76.3799,104449.0
2017-08-24 15:25:00,91.6,91.65,91.5,91.5,87990.0,76.3799,76.4216,76.2965,76.2965,87990.0
2017-08-24 15:30:00,91.51,91.53,91.43,91.52,105217.0,76.3049,76.3215,76.2382,76.3132,105217.0
2017-08-24 15:35:00,91.53,91.72,91.52,91.72,61058.0,76.3215,76.48,76.3132,76.48,61058.0
2017-08-24 15:40:00,91.71,91.71,91.53,91.53,73518.0,76.4716,76.4716,76.3215,76.3215,73518.0
2017-08-24 15:45:00,91.54,91.63,91.51,91.52,86864.0,76.3299,76.4049,76.3049,76.3132,86864.0
2017-08-24 15:50:00,91.51,91.51,91.4,91.43,99335.0,76.3049,76.3049,76.2131,76.2382,99335.0
2017-08-24 15:55:00,91.44,91.59,91.44,91.54,148174.0,76.2465,76.3716,76.2465,76.3299,148174.0
2017-08-25 09:30:00,91.81,91.88,91.66,91.85,31697.0,76.555,76.6134,76.4299,76.5884,31697.0
2017-08-25 09:35:00,91.88,91.89,91.66,91.71,12197.0,76.6134,76.6217,76.4299,76.4716,12197.0
2017-08-25 09:40:00,91.71,91.76,91.57,91.57,38820.0,76.4716,76.5133,76.3549,76.3549,38820.0
2017-08-25 09:45:00,91.6,91.75,91.6,91.66,19522.0,76.3799,76.505,76.3799,76.4299,19522.0
2017-08-25 09:50:00,91.68,91.89,91.63,91.79,18214.0,76.4466,76.6217,76.4049,76.5383,18214.0
2017-08-25 09:55:00,91.8,91.82,91.73,91.73,9438.0,76.5467,76.5634,76.4883,76.4883,9438.0
2017-08-25 10:00:00,91.73,91.83,91.69,91.71,28624.0,76.4883,76.5717,76.455,76.4716,28624.0
2017-08-25 10:05:00,91.74,91.82,91.74,91.81,22801.0,76.4967,76.5634,76.4967,76.555,22801.0
2017-08-25 10:10:00,91.81,91.86,91.8,91.83,29851.0,76.555,76.5967,76.5467,76.5717,29851.0
2017-08-25 10:15:00,91.84,91.88,91.81,91.88,32164.0,76.58,76.6134,76.555,76.6134,32164.0
2017-08-25 10:20:00,91.87,92.01,91.87,91.9,63060.0,76.6051,76.7218,76.6051,76.6301,63060.0
2017-08-25 10:25:00,91.9,91.9,91.72,91.83,20855.0,76.6301,76.6301,76.48,76.5717,20855.0
2017-08-25 10:30:00,91.84,91.88,91.67,91.7,18722.0,76.58,76.6134,76.4383,76.4633,18722.0
2017-08-25 10:35:00,91.69,91.78,91.69,91.77,14555.0,76.455,76.53,76.455,76.5217,14555.0
2017-08-25 10:40:00,91.77,91.85,91.76,91.82,19346.0,76.5217,76.5884,76.5133,76.5634,19346.0
2017-08-25 10:45:00,91.82,91.83,91.73,91.73,20980.0,76.5634,76.5717,76.4883,76.4883,20980.0
2017-08-25 10:50:00,91.73,91.8,91.7,91.76,20797.0,76.4883,76.5467,76.4633,76.5133,20797.0
2017-08-25 10:55:00,91.74,91.77,91.68,91.69,44059.0,76.4967,76.5217,76.4466,76.455,44059.0
2017-08-25 11:00:00,91.69,91.72,91.59,91.59,36586.0,76.455,76.48,76.3716,76.3716,36586.0
2017-08-25 11:05:00,91.59,91.65,91.56,91.65,20295.0,76.3716,76.4216,76.3466,76.4216,20295.0
2017-08-25 11:10:00,91.65,91.72,91.6,91.61,36031.0,76.4216,76.48,76.3799,76.3883,36031.0
2017-08-25 11:15:00,91.6,91.7,91.55,91.7,45774.0,76.3799,76.4633,76.3382,76.4633,45774.0
2017-08-25 11:20:00,91.7,91.71,91.64,91.64,10663.0,76.4633,76.4716,76.4133,76.4133,10663.0
2017-08-25 11:25:00,91.64,91.66,91.47,91.48,36720.0,76.4133,76.4299,76.2715,76.2799,36720.0
2017-08-25 11:30:00,91.53,91.55,91.46,91.49,18900.0,76.3215,76.3382,76.2632,76.2882,18900.0
2017-08-25 11:35:00,91.5,91.51,91.47,91.48,13017.0,76.2965,76.3049,76.2715,76.2799,13017.0
2017-08-25 11:40:00,91.51,91.59,91.5,91.59,25830.0,76.3049,76.3716,76.2965,76.3716,25830.0
2017-08-25 11:45:00,91.6,91.6,91.55,91.55,16859.0,76.3799,76.3799,76.3382,76.3382,16859.0
2017-08-25 11:50:00,91.55,91.57,91.47,91.52,13397.0,76.3382,76.3549,76.2715,76.3132,13397.0
2017-08-25 11:55:00,91.51,91.58,91.5,91.58,13379.0,76.3049,76.3632,76.2965,76.3632,13379.0
2017-08-25 12:00:00,91.56,91.6,91.51,91.57,34747.0,76.3466,76.3799,76.3049,76.3549,34747.0
2017-08-25 12:05:00,91.56,91.61,91.55,91.58,58995.0,76.3466,76.3883,76.3382,76.3632,58995.0
2017-08-25 12:10:00,91.59,91.63,91.56,91.63,24359.0,76.3716,76.4049,76.3466,76.4049,24359.0
2017-08-25 12:15:00,91.64,91.71,91.6,91.61,29403.0,76.4133,76.4716,76.3799,76.3883,29403.0
2017-08-25 12:20:00,91.62,91.66,91.54,91.62,77170.0,76.3966,76.4299,76.3299,76.3966,77170.0
2017-08-25 12:25:00,91.62,91.73,91.62,91.71,23471.0,76.3966,76.4883,76.3966,76.4716,23471.0
2017-08-25 12:30:00,91.71,91.74,91.7,91.72,22386.0,76.4716,76.4967,76.4633,76.48,22386.0
2017-08-25 12:35:00,91.72,91.76,91.69,91.7,25279.0,76.48,76.5133,76.455,76.4633,25279.0
2017-08-25 12:40:00,91.7,91.74,91.69,91.73,10421.0,76.4633,76.4967,76.455,76.4883,10421.0
2017-08-25 12:45:00,91.73,91.8,91.64,91.8,56674.0,76.4883,76.5467,76.4133,76.5467,56674.0
2017-08-25 12:50:00,91.8,91.88,91.79,91.88,57615.0,76.5467,76.6134,76.5383,76.6134,57615.0
2017-08-25 12:55:00,91.88,91.93,91.84,91.93,24557.0,76.6134,76.6551,76.58,76.6551,24557.0
2017-08-25 13:00:00,91.93,92.02,91.92,92.0,23642.0,76.6551,76.7301,76.6467,76.7134,23642.0
2017-08-25 13:05:00,91.99,92.0,91.94,91.94,12100.0,76.7051,76.7134,76.6634,76.6634,12100.0
2017-08-25 13:10:00,91.95,92.0,91.95,91.99,9608.0,76.6718,76.7134,76.6718,76.7051,9608.0
2017-08-25 13:15:00,91.98,91.98,91.85,91.86,19764.0,76.6968,76.6968,76.5884,76.5967,19764.0
2017-08-25 13:20:00,91.87,91.95,91.87,91.95,14227.0,76.6051,76.6718,76.6051,76.6718,14227.0
2017-08-25 13:25:00,91.96,91.96,91.92,91.93,11692.0,76.6801,76.6801,76.6467,76.6551,11692.0
2017-08-25 13:30:00,91.93,91.96,91.92,91.92,41233.0,76.6551,76.6801,76.6467,76.6467,41233.0
2017-08-25 13:35:00,91.92,91.96,91.73,91.95,27539.0,76.6467,76.6801,76.4883,76.6718,27539.0
2017-08-25 13:40:00,91.95,92.1,91.92,92.02,21067.0,76.6718,76.7968,76.6467,76.7301,21067.0
2017-08-25 13:45:00,92.01,92.06,91.99,92.04,9534.0,76.7218,76.7635,76.7051,76.7468,9534.0
2017-08-25 13:50:00,92.05,92.06,91.98,92.04,17654.0,76.7551,76.7635,76.6968,76.7468,17654.0
2017-08-25 13:55:00,92.04,92.06,92.0,92.04,16588.0,76.7468,76.7635,76.7134,76.7468,16588.0
2017-08-25 14:00:00,92.03,92.28,92.03,92.2,60119.0,76.7385,76.9469,76.7385,76.8802,60119.0
2017-08-25 14:05:00,92.17,92.25,92.13,92.15,20621.0,76.8552,76.9219,76.8218,76.8385,20621.0
2017-08-25 14:10:00,92.15,92.17,92.1,92.1,14427.0,76.8385,76.8552,76.7968,76.7968,14427.0
2017-08-25 14:15:00,92.11,92.11,92.01,92.07,27937.0,76.8052,76.8052,76.7218,76.7718,27937.0
2017-08-25 14:20:00,92.06,92.1,92.04,92.04,17110.0,76.7635,76.7968,76.7468,76.7468,17110.0
2017-08-25 14:25:00,92.04,92.08,91.97,91.99,27637.0,76.7468,76.7802,76.6884,76.7051,27637.0
2017-08-25 14:30:00,92.0,92.01,91.94,92.01,28151.0,76.7134,76.7218,76.6634,76.7218,28151.0
2017-08-25 14:35:00,92.0,92.0,91.95,91.98,19220.0,76.7134,76.7134,76.6718,76.6968,19220.0
2017-08-25 14:40:00,91.98,92.03,91.97,91.97,16036.0,76.6968,76.7385,76.6884,76.6884,16036.0
2017-08-25 14:45:00,91.98,91.99,91.92,91.92,16348.0,76.6968,76.7051,76.6467,76.6467,16348.0
2017-08-25 14:50:00,91.92,91.94,91.91,91.92,15611.0,76.6467,76.6634,76.6384,76.6467,15611.0
2017-08-25 14:55:00,91.92,91.95,91.89,91.92,35135.0,76.6467,76.6718,76.6217,76.6467,35135.0
2017-08-25 15:00:00,91.92,92.02,91.92,91.97,30027.0,76.6467,76.7301,76.6467,76.6884,30027.0
2017-08-25 15:05:00,91.98,92.0,91.96,91.99,17266.0,76.6968,76.7134,76.6801,76.7051,17266.0
2017-08-25 15:10:00,92.0,92.09,91.99,92.02,30234.0,76.7134,76.7885,76.7051,76.7301,30234.0
2017-08-25 15:15:00,92.02,92.09,91.99,92.09,25775.0,76.7301,76.7885,76.7051,76.7885,25775.0
2017-08-25 15:20:00,92.09,92.16,92.09,92.13,32970.0,76.7885,76.8469,76.7885,76.8218,32970.0
2017-08-25 15:25:00,92.13,92.18,92.11,92.16,20104.0,76.8218,76.8635,76.8052,76.8469,20104.0
2017-08-25 15:30:00,92.16,92.18,92.09,92.09,21788.0,76.8469,76.8635,76.7885,76.7885,21788.0
2017-08-25 15:35:00,92.09,92.1,91.98,91.98,45071.0,76.7885,76.7968,76.6968,76.6968,45071.0
2017-08-25 15:40:00,91.97,92.06,91.91,92.05,53818.0,76.6884,76.7635,76.6384,76.7551,53818.0
2017-08-25 15:45:00,92.06,92.13,92.04,92.11,51028.0,76.7635,76.8218,76.7468,76.8052,51028.0
2017-08-25 15:50:00,92.11,92.12,92.05,92.11,44772.0,76.8052,76.8135,76.7551,76.8052,44772.0
2017-08-25 15:55:00,92.1,92.11,91.96,92.01,93134.0,76.7968,76.8052,76.6801,76.7218,93134.0
2017-08-28 09:30:00,90.37,90.67,90.17,90.41,164997.0,75.3543,75.6044,75.1875,75.3876,164997.0
2017-08-28 09:35:00,90.4,90.4,89.81,90.13,97034.0,75.3793,75.3793,74.8873,75.1542,97034.0
2017-08-28 09:40:00,90.09,90.39,90.09,90.33,64196.0,75.1208,75.371,75.1208,75.3209,64196.0
2017-08-28 09:45:00,90.34,90.56,90.23,90.38,84515.0,75.3293,75.5127,75.2375,75.3626,84515.0
2017-08-28 09:50:00,90.38,90.62,90.11,90.11,73615.0,75.3626,75.5627,75.1375,75.1375,73615.0
2017-08-28 09:55:00,90.06,90.47,90.06,90.47,34254.0,75.0958,75.4377,75.0958,75.4377,34254.0
2017-08-28 10:00:00,90.43,90.48,90.24,90.42,31081.0,75.4043,75.446,75.2459,75.396,31081.0
2017-08-28 10:05:00,90.41,90.62,90.35,90.55,28505.0,75.3876,75.5627,75.3376,75.5044,28505.0
2017-08-28 10:10:00,90.57,90.68,90.46,90.68,25763.0,75.5211,75.6128,75.4293,75.6128,25763.0
2017-08-28 10:15:00,90.68,90.78,90.66,90.76,22152.0,75.6128,75.6962,75.5961,75.6795,22152.0
2017-08-28 10:20:00,90.76,90.8,90.73,90.77,37591.0,75.6795,75.7128,75.6545,75.6878,37591.0
2017-08-28 10:25:00,90.79,90.89,90.74,90.84,43688.0,75.7045,75.7879,75.6628,75.7462,43688.0
2017-08-28 10:30:00,90.82,90.82,90.67,90.75,21480.0,75.7295,75.7295,75.6044,75.6711,21480.0
2017-08-28 10:35:00,90.76,90.93,90.7,90.9,19655.0,75.6795,75.8212,75.6295,75.7962,19655.0
2017-08-28 10:40:00,90.89,90.95,90.83,90.84,15295.0,75.7879,75.8379,75.7379,75.7462,15295.0
2017-08-28 10:45:00,90.84,90.93,90.76,90.79,23245.0,75.7462,75.8212,75.6795,75.7045,23245.0
2017-08-28 10:50:00,90.78,90.85,90.75,90.83,15881.0,75.6962,75.7545,75.6711,75.7379,15881.0
2017-08-28 10:55:00,90.84,90.92,90.84,90.88,17386.0,75.7462,75.8129,75.7462,75.7795,17386.0
2017-08-28 11:00:00,90.86,90.9,90.84,90.88,14904.0,75.7629,75.7962,75.7462,75.7795,14904.0
2017-08-28 11:05:00,90.87,90.94,90.87,90.93,16679.0,75.7712,75.8296,75.7712,75.8212,16679.0
2017-08-28 11:10:00,90.94,90.96,90.85,90.89,12409.0,75.8296,75.8463,75.7545,75.7879,12409.0
2017-08-28 11:15:00,90.87,90.98,90.87,90.95,15006.0,75.7712,75.8629,75.7712,75.8379,15006.0
2017-08-28 11:20:00,90.94,90.94,90.8,90.82,16247.0,75.8296,75.8296,75.7128,75.7295,16247.0
2017-08-28 11:25:00,90.81,90.81,90.69,90.73,17819.0,75.7212,75.7212,75.6211,75.6545,17819.0
2017-08-28 11:30:00,90.7,90.77,90.69,90.74,15797.0,75.6295,75.6878,75.6211,75.6628,15797.0
2017-08-28 11:35:00,90.74,90.76,90.72,90.73,10454.0,75.6628,75.6795,75.6461,75.6545,10454.0
2017-08-28 11:40:00,90.72,90.77,90.72,90.76,18180.0,75.6461,75.6878,75.6461,75.6795,18180.0
2017-08-28 11:45:00,90.76,90.85,90.76,90.79,16198.0,75.6795,75.7545,75.6795,75.7045,16198.0
2017-08-28 11:50:00,90.8,90.92,90.79,90.91,18104.0,75.7128,75.8129,75.7045,75.8046,18104.0
2017-08-28 11:55:00,90.9,90.91,90.8,90.8,21642.0,75.7962,75.8046,75.7128,75.7128,21642.0
2017-08-28 12:00:00,90.8,90.84,90.75,90.83,15034.0,75.7128,75.7462,75.6711,75.7379,15034.0
2017-08-28 12:05:00,90.83,90.87,90.83,90.85,10310.0,75.7379,75.7712,75.7379,75.7545,10310.0
2017-08-28 12:10:00,90.85,90.91,90.8,90.81,12830.0,75.7545,75.8046,75.7128,75.7212,12830.0
2017-08-28 12:15:00,90.8,90.82,90.76,90.81,8884.0,75.7128,75.7295,75.6795,75.7212,8884.0
2017-08-28 12:20:00,90.8,90.81,90.71,90.75,15779.0,75.7128,75.7212,75.6378,75.6711,15779.0
2017-08-28 12:25:00,90.74,90.8,90.74,90.8,8536.0,75.6628,75.7128,75.6628,75.7128,8536.0
2017-08-28 12:30:00,90.81,90.83,90.74,90.76,16412.0,75.7212,75.7379,75.6628,75.6795,16412.0
2017-08-28 12:35:00,90.76,90.78,90.71,90.71,12826.0,75.6795,75.6962,75.6378,75.6378,12826.0
2017-08-28 12:40:00,90.73,90.73,90.65,90.66,13081.0,75.6545,75.6545,75.5878,75.5961,13081.0
2017-08-28 12:45:00,90.67,90.7,90.62,90.62,12309.0,75.6044,75.6295,75.5627,75.5627,12309.0
2017-08-28 12:50:00,90.63,90.64,90.59,90.62,12061.0,75.5711,75.5794,75.5377,75.5627,12061.0
2017-08-28 12:55:00,90.61,90.63,90.48,90.48,20094.0,75.5544,75.5711,75.446,75.446,20094.0
2017-08-28 13:00:00,90.48,90.58,90.48,90.57,13988.0,75.446,75.5294,75.446,75.5211,13988.0
2017-08-28 13:05:00,90.58,90.59,90.53,90.56,7775.0,75.5294,75.5377,75.4877,75.5127,7775.0
2017-08-28 13:10:00,90.56,90.63,90.56,90.59,10239.0,75.5127,75.5711,75.5127,75.5377,10239.0
2017-08-28 13:15:00,90.59,90.62,90.58,90.61,16398.0,75.5377,75.5627,75.5294,75.5544,16398.0
2017-08-28 13:20:00,90.62,90.65,90.6,90.62,16882.0,75.5627,75.5878,75.5461,75.5627,16882.0
2017-08-28 13:25:00,90.61,90.61,90.54,90.55,9328.0,75.5544,75.5544,75.496,75.5044,9328.0
2017-08-28 13:30:00,90.56,90.56,90.5,90.5,8879.0,75.5127,75.5127,75.4627,75.4627,8879.0
2017-08-28 13:35:00,90.5,90.51,90.48,90.49,8514.0,75.4627,75.471,75.446,75.4543,8514.0
2017-08-28 13:40:00,90.48,90.55,90.47,90.54,14515.0,75.446,75.5044,75.4377,75.496,14515.0
2017-08-28 13:45:00,90.53,90.58,90.49,90.58,11445.0,75.4877,75.5294,75.4543,75.5294,11445.0
2017-08-28 13:50:00,90.58,90.6,90.54,90.58,13825.0,75.5294,75.5461,75.496,75.5294,13825.0
2017-08-28 13:55:00,90.58,90.63,90.51,90.6,20574.0,75.5294,75.5711,75.471,75.5461,20574.0
2017-08-28 14:00:00,90.59,90.64,90.53,90.57,13095.0,75.5377,75.5794,75.4877,75.5211,13095.0
2017-08-28 14:05:00,90.56,90.62,90.56,90.61,15014.0,75.5127,75.5627,75.5127,75.5544,15014.0
2017-08-28 14:10:00,90.62,90.65,90.58,90.65,21257.0,75.5627,75.5878,75.5294,75.5878,21257.0
2017-08-28 14:15:00,90.64,90.64,90.58,90.59,18783.0,75.5794,75.5794,75.5294,75.5377,18783.0
2017-08-28 14:20:00,90.59,90.59,90.52,90.57,14890.0,75.5377,75.5377,75.4794,75.5211,14890.0
2017-08-28 14:25:00,90.57,90.62,90.57,90.62,20482.0,75.5211,75.5627,75.5211,75.5627,20482.0
2017-08-28 14:30:00,90.62,90.63,90.53,90.6,30805.0,75.5627,75.5711,75.4877,75.5461,30805.0
2017-08-28 14:35:00,90.6,90.68,90.58,90.65,23372.0,75.5461,75.6128,75.5294,75.5878,23372.0
2017-08-28 14:40:00,90.65,90.67,90.59,90.66,18797.0,75.5878,75.6044,75.5377,75.5961,18797.0
2017-08-28 14:45:00,90.66,90.7,90.64,90.65,19824.0,75.5961,75.6295,75.5794,75.5878,19824.0
2017-08-28 14:50:00,90.64,90.65,90.59,90.62,18519.0,75.5794,75.5878,75.5377,75.5627,18519.0
2017-08-28 14:55:00,90.62,90.64,90.55,90.55,26671.0,75.5627,75.5794,75.5044,75.5044,26671.0
2017-08-28 15:00:00,90.55,90.61,90.49,90.51,17338.0,75.5044,75.5544,75.4543,75.471,17338.0
2017-08-28 15:05:00,90.52,90.59,90.51,90.59,22610.0,75.4794,75.5377,75.471,75.5377,22610.0
2017-08-28 15:10:00,90.59,90.62,90.55,90.55,15190.0,75.5377,75.5627,75.5044,75.5044,15190.0
2017-08-28 15:15:00,90.56,90.62,90.55,90.62,20937.0,75.5127,75.5627,75.5044,75.5627,20937.0
2017-08-28 15:20:00,90.62,90.63,90.59,90.63,16207.0,75.5627,75.5711,75.5377,75.5711,16207.0
2017-08-28 15:25:00,90.63,90.63,90.55,90.62,24387.0,75.5711,75.5711,75.5044,75.5627,24387.0
2017-08-28 15:30:00,90.63,90.67,90.59,90.67,41953.0,75.5711,75.6044,75.5377,75.6044,41953.0
2017-08-28 15:35:00,90.67,90.68,90.62,90.64,32905.0,75.6044,75.6128,75.5627,75.5794,32905.0
2017-08-28 15:40:00,90.63,90.66,90.6,90.65,39087.0,75.5711,75.5961,75.5461,75.5878,39087.0
2017-08-28 15:45:00,90.64,90.66,90.62,90.66,71535.0,75.5794,75.5961,75.5627,75.5961,71535.0
2017-08-28 15:50:00,90.65,90.66,90.59,90.63,59586.0,75.5878,75.5961,75.5377,75.5711,59586.0
2017-08-28 15:55:00,90.62,90.7,90.6,90.68,127073.0,75.5627,75.6295,75.5461,75.6128,127073.0
2017-08-29 09:30:00,90.0,90.26,89.91,90.22,50758.0,75.3515,75.5692,75.2762,75.5357,50758.0
2017-08-29 09:35:00,90.24,90.55,90.15,90.48,47735.0,75.5524,75.812,75.4771,75.7534,47735.0
2017-08-29 09:40:00,90.49,90.98,90.49,90.92,28091.0,75.7617,76.172,75.7617,76.1218,28091.0
2017-08-29 09:45:00,90.93,91.01,90.78,91.0,37159.0,76.1301,76.1971,76.0045,76.1887,37159.0
2017-08-29 09:50:00,91.03,91.07,90.81,91.0,57886.0,76.2139,76.2473,76.0297,76.1887,57886.0
2017-08-29 09:55:00,91.06,91.1,90.91,90.92,16079.0,76.239,76.2725,76.1134,76.1218,16079.0
2017-08-29 10:00:00,90.94,90.94,90.75,90.78,25439.0,76.1385,76.1385,75.9794,76.0045,25439.0
2017-08-29 10:05:00,90.75,90.94,90.75,90.91,25422.0,75.9794,76.1385,75.9794,76.1134,25422.0
2017-08-29 10:10:00,90.91,90.91,90.79,90.84,16944.0,76.1134,76.1134,76.0129,76.0548,16944.0
2017-08-29 10:15:00,90.85,90.85,90.73,90.76,10664.0,76.0632,76.0632,75.9627,75.9878,10664.0
2017-08-29 10:20:00,90.79,90.87,90.79,90.86,12033.0,76.0129,76.0799,76.0129,76.0715,12033.0
2017-08-29 10:25:00,90.87,90.92,90.83,90.91,35129.0,76.0799,76.1218,76.0464,76.1134,35129.0
2017-08-29 10:30:00,90.91,91.01,90.9,90.93,27385.0,76.1134,76.1971,76.105,76.1301,27385.0
2017-08-29 10:35:00,90.94,90.94,90.86,90.89,19838.0,76.1385,76.1385,76.0715,76.0966,19838.0
2017-08-29 10:40:00,90.89,91.07,90.88,91.01,21851.0,76.0966,76.2473,76.0883,76.1971,21851.0
2017-08-29 10:45:00,91.0,91.01,90.94,90.99,8847.0,76.1887,76.1971,76.1385,76.1804,8847.0
2017-08-29 10:50:00,91.0,91.04,90.99,91.01,22145.0,76.1887,76.2222,76.1804,76.1971,22145.0
2017-08-29 10:55:00,91.02,91.06,90.99,91.02,11823.0,76.2055,76.239,76.1804,76.2055,11823.0
2017-08-29 11:00:00,91.01,91.01,90.87,90.91,13581.0,76.1971,76.1971,76.0799,76.1134,13581.0
2017-08-29 11:05:00,90.92,91.01,90.92,90.99,12844.0,76.1218,76.1971,76.1218,76.1804,12844.0
2017-08-29 11:10:00,90.98,90.98,90.84,90.84,7699.0,76.172,76.172,76.0548,76.0548,7699.0
2017-08-29 11:15:00,90.85,90.85,90.72,90.76,11878.0,76.0632,76.0632,75.9543,75.9878,11878.0
2017-08-29 11:20:00,90.77,90.81,90.71,90.71,6453.0,75.9962,76.0297,75.9459,75.9459,6453.0
2017-08-29 11:25:00,90.7,90.76,90.64,90.64,11126.0,75.9376,75.9878,75.8873,75.8873,11126.0
2017-08-29 11:30:00,90.62,90.63,90.6,90.6,10782.0,75.8706,75.879,75.8538,75.8538,10782.0
2017-08-29 11:35:00,90.6,90.63,90.58,90.62,10882.0,75.8538,75.879,75.8371,75.8706,10882.0
2017-08-29 11:40:00,90.64,90.69,90.64,90.67,9157.0,75.8873,75.9292,75.8873,75.9125,9157.0
2017-08-29 11:45:00,90.68,90.73,90.66,90.66,11561.0,75.9208,75.9627,75.9041,75.9041,11561.0
2017-08-29 11:50:00,90.67,90.67,90.63,90.64,4711.0,75.9125,75.9125,75.879,75.8873,4711.0
2017-08-29 11:55:00,90.64,90.67,90.63,90.63,8117.0,75.8873,75.9125,75.879,75.879,8117.0
2017-08-29 12:00:00,90.62,90.66,90.62,90.64,12517.0,75.8706,75.9041,75.8706,75.8873,12517.0
2017-08-29 12:05:00,90.64,90.66,90.63,90.64,7091.0,75.8873,75.9041,75.879,75.8873,7091.0
2017-08-29 12:10:00,90.64,90.67,90.64,90.64,5684.0,75.8873,75.9125,75.8873,75.8873,5684.0
2017-08-29 12:15:00,90.64,90.66,90.64,90.65,6529.0,75.8873,75.9041,75.8873,75.8957,6529.0
2017-08-29 12:20:00,90.65,90.75,90.64,90.74,17789.0,75.8957,75.9794,75.8873,75.9711,17789.0
2017-08-29 12:25:00,90.74,90.77,90.72,90.73,12341.0,75.9711,75.9962,75.9543,75.9627,12341.0
2017-08-29 12:30:00,90.73,90.8,90.73,90.79,5959.0,75.9627,76.0213,75.9627,76.0129,5959.0
2017-08-29 12:35:00,90.79,90.8,90.78,90.8,6269.0,76.0129,76.0213,76.0045,76.0213,6269.0
2017-08-29 12:40:00,90.79,90.8,90.75,90.76,8021.0,76.0129,76.0213,75.9794,75.9878,8021.0
2017-08-29 12:45:00,90.75,90.86,90.74,90.85,10849.0,75.9794,76.0715,75.9711,76.0632,10849.0
2017-08-29 12:50:00,90.84,90.84,90.78,90.8,6029.0,76.0548,76.0548,76.0045,76.0213,6029.0
2017-08-29 12:55:00,90.81,90.81,90.79,90.81,11149.0,76.0297,76.0297,76.0129,76.0297,11149.0
2017-08-29 13:00:00,90.81,90.86,90.81,90.86,4931.0,76.0297,76.0715,76.0297,76.0715,4931.0
2017-08-29 13:05:00,90.85,90.94,90.84,90.94,22547.0,76.0632,76.1385,76.0548,76.1385,22547.0
2017-08-29 13:10:00,90.94,90.97,90.9,90.92,22883.0,76.1385,76.1636,76.105,76.1218,22883.0
2017-08-29 13:15:00,90.92,90.93,90.88,90.91,6429.0,76.1218,76.1301,76.0883,76.1134,6429.0
2017-08-29 13:20:00,90.93,90.99,90.93,90.98,10155.0,76.1301,76.1804,76.1301,76.172,10155.0
2017-08-29 13:25:00,90.98,91.02,90.93,90.99,11484.0,76.172,76.2055,76.1301,76.1804,11484.0
2017-08-29 13:30:00,90.99,91.01,90.93,90.93,5859.0,76.1804,76.1971,76.1301,76.1301,5859.0
2017-08-29 13:35:00,90.94,90.95,90.9,90.91,8804.0,76.1385,76.1469,76.105,76.1134,8804.0
2017-08-29 13:40:00,90.92,90.93,90.83,90.85,11953.0,76.1218,76.1301,76.0464,76.0632,11953.0
2017-08-29 13:45:00,90.84,90.88,90.84,90.88,3832.0,76.0548,76.0883,76.0548,76.0883,3832.0
2017-08-29 13:50:00,90.87,90.88,90.77,90.79,15351.0,76.0799,76.0883,75.9962,76.0129,15351.0
2017-08-29 13:55:00,90.79,90.79,90.73,90.73,11010.0,76.0129,76.0129,75.9627,75.9627,11010.0
2017-08-29 14:00:00,90.74,90.77,90.72,90.73,11762.0,75.9711,75.9962,75.9543,75.9627,11762.0
2017-08-29 14:05:00,90.73,90.76,90.72,90.74,7893.0,75.9627,75.9878,75.9543,75.9711,7893.0
2017-08-29 14:10:00,90.75,90.8,90.75,90.8,9829.0,75.9794,76.0213,75.9794,76.0213,9829.0
2017-08-29 14:15:00,90.79,90.82,90.78,90.82,11194.0,76.0129,76.038,76.0045,76.038,11194.0
2017-08-29 14:20:00,90.82,90.84,90.82,90.83,17047.0,76.038,76.0548,76.038,76.0464,17047.0
2017-08-29 14:25:00,90.83,90.84,90.73,90.73,17502.0,76.0464,76.0548,75.9627,75.9627,17502.0
2017-08-29 14:30:00,90.74,90.75,90.7,90.71,15754.0,75.9711,75.9794,75.9376,75.9459,15754.0
2017-08-29 14:35:00,90.71,90.72,90.7,90.71,8217.0,75.9459,75.9543,75.9376,75.9459,8217.0
2017-08-29 14:40:00,90.72,90.74,90.71,90.74,17925.0,75.9543,75.9711,75.9459,75.9711,17925.0
2017-08-29 14:45:00,90.74,90.76,90.73,90.74,14139.0,75.9711,75.9878,75.9627,75.9711,14139.0
2017-08-29 14:50:00,90.75,90.75,90.69,90.71,11507.0,75.9794,75.9794,75.9292,75.9459,11507.0
2017-08-29 14:55:00,90.71,90.75,90.7,90.75,14938.0,75.9459,75.9794,75.9376,75.9794,14938.0
2017-08-29 15:00:00,90.75,90.75,90.7,90.71,15285.0,75.9794,75.9794,75.9376,75.9459,15285.0
2017-08-29 15:05:00,90.71,90.71,90.67,90.7,13737.0,75.9459,75.9459,75.9125,75.9376,13737.0
2017-08-29 15:10:00,90.69,90.71,90.69,90.71,15228.0,75.9292,75.9459,75.9292,75.9459,15228.0
2017-08-29 15:15:00,90.71,90.73,90.7,90.73,18845.0,75.9459,75.9627,75.9376,75.9627,18845.0
2017-08-29 15:20:00,90.73,90.79,90.72,90.79,21138.0,75.9627,76.0129,75.9543,76.0129,21138.0
2017-08-29 15:25:00,90.79,90.8,90.72,90.73,22640.0,76.0129,76.0213,75.9543,75.9627,22640.0
2017-08-29 15:30:00,90.73,90.73,90.66,90.67,26342.0,75.9627,75.9627,75.9041,75.9125,26342.0
2017-08-29 15:35:00,90.67,90.67,90.58,90.59,24863.0,75.9125,75.9125,75.8371,75.8455,24863.0
2017-08-29 15:40:00,90.59,90.7,90.59,90.7,24421.0,75.8455,75.9376,75.8455,75.9376,24421.0
2017-08-29 15:45:00,90.7,90.8,90.69,90.77,48876.0,75.9376,76.0213,75.9292,75.9962,48876.0
2017-08-29 15:50:00,90.76,90.82,90.74,90.8,63771.0,75.9878,76.038,75.9711,76.0213,63771.0
2017-08-29 15:55:00,90.8,90.86,90.76,90.8,117176.0,76.0213,76.0715,75.9878,76.0213,117176.0
2017-08-30 09:30:00,90.83,91.11,90.64,91.06,21058.0,76.0464,76.2808,75.8873,76.239,21058.0
2017-08-30 09:35:00,91.09,91.14,90.85,90.85,22340.0,76.2641,76.306,76.0632,76.0632,22340.0
2017-08-30 09:40:00,90.84,90.87,90.71,90.71,57887.0,76.0548,76.0799,75.9459,75.9459,57887.0
2017-08-30 09:45:00,90.73,90.94,90.73,90.89,31817.0,75.9627,76.1385,75.9627,76.0966,31817.0
2017-08-30 09:50:00,90.9,90.9,90.66,90.68,61522.0,76.105,76.105,75.9041,75.9208,61522.0
2017-08-30 09:55:00,90.69,90.73,90.64,90.7,25680.0,75.9292,75.9627,75.8873,75.9376,25680.0
2017-08-30 10:00:00,90.7,90.78,90.57,90.57,62131.0,75.9376,76.0045,75.8287,75.8287,62131.0
2017-08-30 10:05:00,90.57,90.73,90.57,90.64,19786.0,75.8287,75.9627,75.8287,75.8873,19786.0
2017-08-30 10:10:00,90.65,90.65,90.54,90.58,13488.0,75.8957,75.8957,75.8036,75.8371,13488.0
2017-08-30 10:15:00,90.57,90.71,90.53,90.7,29975.0,75.8287,75.9459,75.7952,75.9376,29975.0
2017-08-30 10:20:00,90.7,90.71,90.56,90.6,12782.0,75.9376,75.9459,75.8204,75.8538,12782.0
2017-08-30 10:25:00,90.59,90.66,90.57,90.62,27330.0,75.8455,75.9041,75.8287,75.8706,27330.0
2017-08-30 10:30:00,90.61,90.8,90.58,90.78,44588.0,75.8622,76.0213,75.8371,76.0045,44588.0
2017-08-30 10:35:00,90.78,90.87,90.66,90.68,87081.0,76.0045,76.0799,75.9041,75.9208,87081.0
2017-08-30 10:40:00,90.69,90.69,90.59,90.59,10612.0,75.9292,75.9292,75.8455,75.8455,10612.0
2017-08-30 10:45:00,90.59,90.64,90.53,90.63,41765.0,75.8455,75.8873,75.7952,75.879,41765.0
2017-08-30 10:50:00,90.63,90.63,90.45,90.48,16930.0,75.879,75.879,75.7283,75.7534,16930.0
2017-08-30 10:55:00,90.49,90.58,90.49,90.56,9618.0,75.7617,75.8371,75.7617,75.8204,9618.0
2017-08-30 11:00:00,90.55,90.55,90.45,90.49,10308.0,75.812,75.812,75.7283,75.7617,10308.0
2017-08-30 11:05:00,90.5,90.51,90.34,90.45,35404.0,75.7701,75.7785,75.6362,75.7283,35404.0
2017-08-30 11:10:00,90.42,90.42,90.24,90.26,34887.0,75.7031,75.7031,75.5524,75.5692,34887.0
2017-08-30 11:15:00,90.27,90.62,90.27,90.61,38343.0,75.5776,75.8706,75.5776,75.8622,38343.0
2017-08-30 11:20:00,90.61,90.7,90.6,90.69,17111.0,75.8622,75.9376,75.8538,75.9292,17111.0
2017-08-30 11:25:00,90.68,90.71,90.65,90.67,7999.0,75.9208,75.9459,75.8957,75.9125,7999.0
2017-08-30 11:30:00,90.69,90.69,90.55,90.55,20542.0,75.9292,75.9292,75.812,75.812,20542.0
2017-08-30 11:35:00,90.54,90.55,90.5,90.51,10871.0,75.8036,75.812,75.7701,75.7785,10871.0
2017-08-30 11:40:00,90.5,90.53,90.47,90.47,20659.0,75.7701,75.7952,75.745,75.745,20659.0
2017-08-30 11:45:00,90.48,90.51,90.44,90.44,10919.0,75.7534,75.7785,75.7199,75.7199,10919.0
2017-08-30 11:50:00,90.44,90.45,90.31,90.31,21507.0,75.7199,75.7283,75.611,75.611,21507.0
2017-08-30 11:55:00,90.3,90.31,90.22,90.27,21597.0,75.6027,75.611,75.5357,75.5776,21597.0
2017-08-30 12:00:00,90.26,90.26,90.17,90.18,20350.0,75.5692,75.5692,75.4938,75.5022,20350.0
2017-08-30 12:05:00,90.17,90.22,90.16,90.19,25203.0,75.4938,75.5357,75.4855,75.5106,25203.0
2017-08-30 12:10:00,90.19,90.25,90.12,90.13,21594.0,75.5106,75.5608,75.452,75.4603,21594.0
2017-08-30 12:15:00,90.13,90.18,90.1,90.14,18389.0,75.4603,75.5022,75.4352,75.4687,18389.0
2017-08-30 12:20:00,90.14,90.14,90.06,90.12,20708.0,75.4687,75.4687,75.4017,75.452,20708.0
2017-08-30 12:25:00,90.13,90.22,90.13,90.22,9093.0,75.4603,75.5357,75.4603,75.5357,9093.0
2017-08-30 12:30:00,90.22,90.27,90.21,90.27,7315.0,75.5357,75.5776,75.5273,75.5776,7315.0
2017-08-30 12:35:00,90.24,90.25,90.21,90.21,9717.0,75.5524,75.5608,75.5273,75.5273,9717.0
2017-08-30 12:40:00,90.21,90.26,90.2,90.22,10144.0,75.5273,75.5692,75.5189,75.5357,10144.0
2017-08-30 12:45:00,90.21,90.23,90.19,90.23,7188.0,75.5273,75.5441,75.5106,75.5441,7188.0
2017-08-30 12:50:00,90.23,90.24,90.2,90.21,8879.0,75.5441,75.5524,75.5189,75.5273,8879.0
2017-08-30 12:55:00,90.21,90.24,90.19,90.24,22880.0,75.5273,75.5524,75.5106,75.5524,22880.0
2017-08-30 13:00:00,90.25,90.35,90.25,90.35,17924.0,75.5608,75.6445,75.5608,75.6445,17924.0
2017-08-30 13:05:00,90.35,90.38,90.34,90.36,11366.0,75.6445,75.6697,75.6362,75.6529,11366.0
2017-08-30 13:10:00,90.36,90.41,90.35,90.39,11853.0,75.6529,75.6948,75.6445,75.678,11853.0
2017-08-30 13:15:00,90.4,90.4,90.3,90.33,16412.0,75.6864,75.6864,75.6027,75.6278,16412.0
2017-08-30 13:20:00,90.35,90.38,90.34,90.34,8291.0,75.6445,75.6697,75.6362,75.6362,8291.0
2017-08-30 13:25:00,90.34,90.41,90.34,90.39,12113.0,75.6362,75.6948,75.6362,75.678,12113.0
2017-08-30 13:30:00,90.4,90.48,90.39,90.47,16017.0,75.6864,75.7534,75.678,75.745,16017.0
2017-08-30 13:35:00,90.47,90.47,90.43,90.46,12727.0,75.745,75.745,75.7115,75.7366,12727.0
2017-08-30 13:40:00,90.47,90.47,90.43,90.45,10990.0,75.745,75.745,75.7115,75.7283,10990.0
2017-08-30 13:45:00,90.45,90.5,90.45,90.5,6193.0,75.7283,75.7701,75.7283,75.7701,6193.0
2017-08-30 13:50:00,90.49,90.51,90.48,90.51,8799.0,75.7617,75.7785,75.7534,75.7785,8799.0
2017-08-30 13:55:00,90.52,90.52,90.5,90.52,9155.0,75.7869,75.7869,75.7701,75.7869,9155.0
2017-08-30 14:00:00,90.53,90.53,90.49,90.5,10456.0,75.7952,75.7952,75.7617,75.7701,10456.0
2017-08-30 14:05:00,90.49,90.5,90.46,90.48,9184.0,75.7617,75.7701,75.7366,75.7534,9184.0
2017-08-30 14:10:00,90.46,90.47,90.43,90.47,10074.0,75.7366,75.745,75.7115,75.745,10074.0
2017-08-30 14:15:00,90.48,90.49,90.44,90.45,5617.0,75.7534,75.7617,75.7199,75.7283,5617.0
2017-08-30 14:20:00,90.44,90.44,90.36,90.37,12345.0,75.7199,75.7199,75.6529,75.6613,12345.0
2017-08-30 14:25:00,90.38,90.4,90.35,90.4,13638.0,75.6697,75.6864,75.6445,75.6864,13638.0
2017-08-30 14:30:00,90.4,90.42,90.39,90.42,6542.0,75.6864,75.7031,75.678,75.7031,6542.0
2017-08-30 14:35:00,90.42,90.44,90.38,90.43,14297.0,75.7031,75.7199,75.6697,75.7115,14297.0
2017-08-30 14:40:00,90.43,90.43,90.38,90.38,9832.0,75.7115,75.7115,75.6697,75.6697,9832.0
2017-08-30 14:45:00,90.39,90.4,90.36,90.36,13040.0,75.678,75.6864,75.6529,75.6529,13040.0
2017-08-30 14:50:00,90.38,90.4,90.34,90.34,14254.0,75.6697,75.6864,75.6362,75.6362,14254.0
2017-08-30 14:55:00,90.34,90.42,90.34,90.41,12876.0,75.6362,75.7031,75.6362,75.6948,12876.0
2017-08-30 15:00:00,90.41,90.43,90.39,90.39,21690.0,75.6948,75.7115,75.678,75.678,21690.0
2017-08-30 15:05:00,90.39,90.39,90.34,90.35,8751.0,75.678,75.678,75.6362,75.6445,8751.0
2017-08-30 15:10:00,90.35,90.4,90.35,90.37,9488.0,75.6445,75.6864,75.6445,75.6613,9488.0
2017-08-30 15:15:00,90.38,90.38,90.3,90.3,14313.0,75.6697,75.6697,75.6027,75.6027,14313.0
2017-08-30 15:20:00,90.31,90.42,90.31,90.4,12001.0,75.611,75.7031,75.611,75.6864,12001.0
2017-08-30 15:25:00,90.4,90.4,90.34,90.34,13988.0,75.6864,75.6864,75.6362,75.6362,13988.0
2017-08-30 15:30:00,90.34,90.35,90.31,90.32,17149.0,75.6362,75.6445,75.611,75.6194,17149.0
2017-08-30 15:35:00,90.31,90.31,90.19,90.21,30111.0,75.611,75.611,75.5106,75.5273,30111.0
2017-08-30 15:40:00,90.21,90.22,90.16,90.2,45799.0,75.5273,75.5357,75.4855,75.5189,45799.0
2017-08-30 15:45:00,90.2,90.22,90.12,90.12,50746.0,75.5189,75.5357,75.452,75.452,50746.0
2017-08-30 15:50:00,90.13,90.16,90.11,90.12,89402.0,75.4603,75.4855,75.4436,75.452,89402.0
2017-08-30 15:55:00,90.13,90.13,90.0,90.07,204366.0,75.4603,75.4603,75.3515,75.4101,204366.0
2017-08-31 09:30:00,90.27,90.39,90.15,90.37,32321.0,75.5776,75.678,75.4771,75.6613,32321.0
2017-08-31 09:35:00,90.37,90.44,90.27,90.27,21452.0,75.6613,75.7199,75.5776,75.5776,21452.0
2017-08-31 09:40:00,90.28,90.39,90.27,90.31,8391.0,75.5859,75.678,75.5776,75.611,8391.0
2017-08-31 09:45:00,90.33,90.35,90.24,90.29,14466.0,75.6278,75.6445,75.5524,75.5943,14466.0
2017-08-31 09:50:00,90.28,90.3,90.2,90.29,39735.0,75.5859,75.6027,75.5189,75.5943,39735.0
2017-08-31 09:55:00,90.28,90.39,90.2,90.39,40591.0,75.5859,75.678,75.5189,75.678,40591.0
2017-08-31 10:00:00,90.37,90.5,90.29,90.34,46972.0,75.6613,75.7701,75.5943,75.6362,46972.0
2017-08-31 10:05:00,90.33,90.39,90.27,90.3,30141.0,75.6278,75.678,75.5776,75.6027,30141.0
2017-08-31 10:10:00,90.29,90.3,90.25,90.27,38526.0,75.5943,75.6027,75.5608,75.5776,38526.0
2017-08-31 10:15:00,90.27,90.28,90.24,90.25,24767.0,75.5776,75.5859,75.5524,75.5608,24767.0
2017-08-31 10:20:00,90.25,90.27,90.13,90.13,49432.0,75.5608,75.5776,75.4603,75.4603,49432.0
2017-08-31 10:25:00,90.15,90.25,90.13,90.25,18407.0,75.4771,75.5608,75.4603,75.5608,18407.0
2017-08-31 10:30:00,90.24,90.3,90.24,90.27,16664.0,75.5524,75.6027,75.5524,75.5776,16664.0
2017-08-31 10:35:00,90.27,90.28,90.04,90.17,32870.0,75.5776,75.5859,75.385,75.4938,32870.0
2017-08-31 10:40:00,90.17,90.27,90.16,90.27,31334.0,75.4938,75.5776,75.4855,75.5776,31334.0
2017-08-31 10:45:00,90.28,90.3,90.25,90.27,13699.0,75.5859,75.6027,75.5608,75.5776,13699.0
2017-08-31 10:50:00,90.26,90.32,90.25,90.25,12087.0,75.5692,75.6194,75.5608,75.5608,12087.0
2017-08-31 10:55:00,90.25,90.32,90.25,90.32,9387.0,75.5608,75.6194,75.5608,75.6194,9387.0
2017-08-31 11:00:00,90.31,90.4,90.27,90.38,19855.0,75.611,75.6864,75.5776,75.6697,19855.0
2017-08-31 11:05:00,90.37,90.41,90.33,90.33,12873.0,75.6613,75.6948,75.6278,75.6278,12873.0
2017-08-31 11:10:00,90.33,90.34,90.3,90.33,10013.0,75.6278,75.6362,75.6027,75.6278,10013.0
2017-08-31 11:15:00,90.34,90.35,90.31,90.34,6571.0,75.6362,75.6445,75.611,75.6362,6571.0
2017-08-31 11:20:00,90.34,90.34,90.3,90.33,11551.0,75.6362,75.6362,75.6027,75.6278,11551.0
2017-08-31 11:25:00,90.33,90.35,90.31,90.32,12711.0,75.6278,75.6445,75.611,75.6194,12711.0
2017-08-31 11:30:00,90.3,90.31,90.21,90.26,41105.0,75.6027,75.611,75.5273,75.5692,41105.0
2017-08-31 11:35:00,90.26,90.36,90.26,90.32,20871.0,75.5692,75.6529,75.5692,75.6194,20871.0
2017-08-31 11:40:00,90.31,90.33,90.29,90.31,15704.0,75.611,75.6278,75.5943,75.611,15704.0
2017-08-31 11:45:00,90.31,90.32,90.25,90.3,13345.0,75.611,75.6194,75.5608,75.6027,13345.0
2017-08-31 11:50:00,90.29,90.33,90.29,90.31,13484.0,75.5943,75.6278,75.5943,75.611,13484.0
2017-08-31 11:55:00,90.31,90.31,90.27,90.27,22096.0,75.611,75.611,75.5776,75.5776,22096.0
2017-08-31 12:00:00,90.27,90.31,90.26,90.31,14977.0,75.5776,75.611,75.5692,75.611,14977.0
2017-08-31 12:05:00,90.32,90.34,90.29,90.31,19173.0,75.6194,75.6362,75.5943,75.611,19173.0
2017-08-31 12:10:00,90.31,90.31,90.26,90.28,13793.0,75.611,75.611,75.5692,75.5859,13793.0
2017-08-31 12:15:00,90.28,90.32,90.27,90.31,25730.0,75.5859,75.6194,75.5776,75.611,25730.0
2017-08-31 12:20:00,90.32,90.4,90.3,90.37,22714.0,75.6194,75.6864,75.6027,75.6613,22714.0
2017-08-31 12:25:00,90.37,90.41,90.36,90.41,10558.0,75.6613,75.6948,75.6529,75.6948,10558.0
2017-08-31 12:30:00,90.41,90.41,90.3,90.31,23742.0,75.6948,75.6948,75.6027,75.611,23742.0
2017-08-31 12:35:00,90.31,90.31,90.28,90.3,6043.0,75.611,75.611,75.5859,75.6027,6043.0
2017-08-31 12:40:00,90.3,90.3,90.28,90.3,11113.0,75.6027,75.6027,75.5859,75.6027,11113.0
2017-08-31 12:45:00,90.31,90.35,90.3,90.34,13181.0,75.611,75.6445,75.6027,75.6362,13181.0
2017-08-31 12:50:00,90.35,90.35,90.29,90.31,26944.0,75.6445,75.6445,75.5943,75.611,26944.0
2017-08-31 12:55:00,90.31,90.34,90.26,90.27,38254.0,75.611,75.6362,75.5692,75.5776,38254.0
2017-08-31 13:00:00,90.27,90.28,90.22,90.23,12148.0,75.5776,75.5859,75.5357,75.5441,12148.0
2017-08-31 13:05:00,90.23,90.24,90.22,90.23,8826.0,75.5441,75.5524,75.5357,75.5441,8826.0
2017-08-31 13:10:00,90.23,90.24,90.2,90.2,7630.0,75.5441,75.5524,75.5189,75.5189,7630.0
2017-08-31 13:15:00,90.19,90.24,90.18,90.23,21402.0,75.5106,75.5524,75.5022,75.5441,21402.0
2017-08-31 13:20:00,90.24,90.27,90.23,90.26,10900.0,75.5524,75.5776,75.5441,75.5692,10900.0
2017-08-31 13:25:00,90.26,90.26,90.23,90.24,12123.0,75.5692,75.5692,75.5441,75.5524,12123.0
2017-08-31 13:30:00,90.23,90.24,90.17,90.22,16066.0,75.5441,75.5524,75.4938,75.5357,16066.0
2017-08-31 13:35:00,90.21,90.26,90.2,90.26,8784.0,75.5273,75.5692,75.5189,75.5692,8784.0
2017-08-31 13:40:00,90.25,90.26,90.19,90.2,24899.0,75.5608,75.5692,75.5106,75.5189,24899.0
2017-08-31 13:45:00,90.2,90.2,90.14,90.14,10539.0,75.5189,75.5189,75.4687,75.4687,10539.0
2017-08-31 13:50:00,90.14,90.19,90.13,90.18,13686.0,75.4687,75.5106,75.4603,75.5022,13686.0
2017-08-31 13:55:00,90.18,90.24,90.17,90.24,15518.0,75.5022,75.5524,75.4938,75.5524,15518.0
2017-08-31 14:00:00,90.24,90.24,90.2,90.22,14308.0,75.5524,75.5524,75.5189,75.5357,14308.0
2017-08-31 14:05:00,90.21,90.24,90.2,90.2,22527.0,75.5273,75.5524,75.5189,75.5189,22527.0
2017-08-31 14:10:00,90.21,90.22,90.18,90.22,29151.0,75.5273,75.5357,75.5022,75.5357,29151.0
2017-08-31 14:15:00,90.22,90.25,90.2,90.2,31281.0,75.5357,75.5608,75.5189,75.5189,31281.0
2017-08-31 14:20:00,90.18,90.18,90.05,90.1,17895.0,75.5022,75.5022,75.3934,75.4352,17895.0
2017-08-31 14:25:00,90.11,90.15,90.11,90.14,9631.0,75.4436,75.4771,75.4436,75.4687,9631.0
2017-08-31 14:30:00,90.14,90.16,90.07,90.16,23231.0,75.4687,75.4855,75.4101,75.4855,23231.0
2017-08-31 14:35:00,90.16,90.16,90.06,90.13,17709.0,75.4855,75.4855,75.4017,75.4603,17709.0
2017-08-31 14:40:00,90.13,90.21,90.1,90.21,23997.0,75.4603,75.5273,75.4352,75.5273,23997.0
2017-08-31 14:45:00,90.23,90.23,90.15,90.17,13556.0,75.5441,75.5441,75.4771,75.4938,13556.0
2017-08-31 14:50:00,90.17,90.22,90.16,90.21,12992.0,75.4938,75.5357,75.4855,75.5273,12992.0
2017-08-31 14:55:00,90.22,90.25,90.21,90.23,13001.0,75.5357,75.5608,75.5273,75.5441,13001.0
2017-08-31 15:00:00,90.23,90.25,90.2,90.2,11123.0,75.5441,75.5608,75.5189,75.5189,11123.0
2017-08-31 15:05:00,90.2,90.22,90.18,90.2,56562.0,75.5189,75.5357,75.5022,75.5189,56562.0
2017-08-31 15:10:00,90.2,90.2,90.1,90.18,32217.0,75.5189,75.5189,75.4352,75.5022,32217.0
2017-08-31 15:15:00,90.18,90.25,90.17,90.25,15960.0,75.5022,75.5608,75.4938,75.5608,15960.0
2017-08-31 15:20:00,90.26,90.35,90.25,90.34,21613.0,75.5692,75.6445,75.5608,75.6362,21613.0
2017-08-31 15:25:00,90.33,90.38,90.29,90.36,30908.0,75.6278,75.6697,75.5943,75.6529,30908.0
2017-08-31 15:30:00,90.35,90.36,90.28,90.3,27148.0,75.6445,75.6529,75.5859,75.6027,27148.0
2017-08-31 15:35:00,90.31,90.49,90.3,90.47,33007.0,75.611,75.7617,75.6027,75.745,33007.0
2017-08-31 15:40:00,90.47,90.53,90.45,90.52,49126.0,75.745,75.7952,75.7283,75.7869,49126.0
2017-08-31 15:45:00,90.53,90.57,90.45,90.56,83451.0,75.7952,75.8287,75.7283,75.8204,83451.0
2017-08-31 15:50:00,90.56,90.62,90.53,90.58,101704.0,75.8204,75.8706,75.7952,75.8371,101704.0
2017-08-31 15:55:00,90.58,90.63,90.49,90.49,172917.0,75.8371,75.879,75.7617,75.7617,172917.0
2017-09-01 09:30:00,90.57,90.57,90.25,90.43,46384.0,75.8287,75.8287,75.5608,75.7115,46384.0
2017-09-01 09:35:00,90.43,90.67,90.43,90.58,67646.0,75.7115,75.9125,75.7115,75.8371,67646.0
2017-09-01 09:40:00,90.57,90.63,90.32,90.41,33073.0,75.8287,75.879,75.6194,75.6948,33073.0
2017-09-01 09:45:00,90.41,90.5,90.37,90.45,27043.0,75.6948,75.7701,75.6613,75.7283,27043.0
2017-09-01 09:50:00,90.47,90.49,90.39,90.43,22400.0,75.745,75.7617,75.678,75.7115,22400.0
2017-09-01 09:55:00,90.44,90.75,90.41,90.72,23319.0,75.7199,75.9794,75.6948,75.9543,23319.0
2017-09-01 10:00:00,90.73,90.84,90.7,90.77,24808.0,75.9627,76.0548,75.9376,75.9962,24808.0
2017-09-01 10:05:00,90.75,90.77,90.62,90.74,19276.0,75.9794,75.9962,75.8706,75.9711,19276.0
2017-09-01 10:10:00,90.74,90.91,90.74,90.83,16386.0,75.9711,76.1134,75.9711,76.0464,16386.0
2017-09-01 10:15:00,90.83,90.89,90.73,90.73,10269.0,76.0464,76.0966,75.9627,75.9627,10269.0
2017-09-01 10:20:00,90.72,90.9,90.7,90.86,14233.0,75.9543,76.105,75.9376,76.0715,14233.0
2017-09-01 10:25:00,90.84,90.9,90.79,90.87,12493.0,76.0548,76.105,76.0129,76.0799,12493.0
2017-09-01 10:30:00,90.85,90.87,90.76,90.78,27951.0,76.0632,76.0799,75.9878,76.0045,27951.0
2017-09-01 10:35:00,90.77,90.8,90.72,90.8,15278.0,75.9962,76.0213,75.9543,76.0213,15278.0
2017-09-01 10:40:00,90.8,90.84,90.8,90.81,9198.0,76.0213,76.0548,76.0213,76.0297,9198.0
2017-09-01 10:45:00,90.81,90.82,90.74,90.75,12840.0,76.0297,76.038,75.9711,75.9794,12840.0
2017-09-01 10:50:00,90.76,90.86,90.76,90.86,11339.0,75.9878,76.0715,75.9878,76.0715,11339.0
2017-09-01 10:55:00,90.86,90.92,90.85,90.89,15988.0,76.0715,76.1218,76.0632,76.0966,15988.0
2017-09-01 11:00:00,90.88,90.93,90.87,90.91,19751.0,76.0883,76.1301,76.0799,76.1134,19751.0
2017-09-01 11:05:00,90.91,90.99,90.9,90.99,24135.0,76.1134,76.1804,76.105,76.1804,24135.0
2017-09-01 11:10:00,90.99,91.12,90.99,91.08,34503.0,76.1804,76.2892,76.1804,76.2557,34503.0
2017-09-01 11:15:00,91.09,91.09,90.93,90.94,16210.0,76.2641,76.2641,76.1301,76.1385,16210.0
2017-09-01 11:20:00,90.94,90.94,90.71,90.71,54642.0,76.1385,76.1385,75.9459,75.9459,54642.0
2017-09-01 11:25:00,90.71,90.71,90.51,90.54,27128.0,75.9459,75.9459,75.7785,75.8036,27128.0
2017-09-01 11:30:00,90.53,90.55,90.42,90.45,15035.0,75.7952,75.812,75.7031,75.7283,15035.0
2017-09-01 11:35:00,90.45,90.46,90.42,90.44,19129.0,75.7283,75.7366,75.7031,75.7199,19129.0
2017-09-01 11:40:00,90.43,90.46,90.34,90.34,42443.0,75.7115,75.7366,75.6362,75.6362,42443.0
2017-09-01 11:45:00,90.36,90.38,90.34,90.38,14803.0,75.6529,75.6697,75.6362,75.6697,14803.0
2017-09-01 11:50:00,90.38,90.38,90.34,90.34,13943.0,75.6697,75.6697,75.6362,75.6362,13943.0
2017-09-01 11:55:00,90.34,90.35,90.25,90.25,15610.0,75.6362,75.6445,75.5608,75.5608,15610.0
2017-09-01 12:00:00,90.24,90.34,90.23,90.29,13259.0,75.5524,75.6362,75.5441,75.5943,13259.0
2017-09-01 12:05:00,90.29,90.29,90.25,90.25,4585.0,75.5943,75.5943,75.5608,75.5608,4585.0
2017-09-01 12:10:00,90.25,90.27,90.23,90.23,6565.0,75.5608,75.5776,75.5441,75.5441,6565.0
2017-09-01 12:15:00,90.23,90.25,90.22,90.25,33718.0,75.5441,75.5608,75.5357,75.5608,33718.0
2017-09-01 12:20:00,90.24,90.33,90.2,90.3,51545.0,75.5524,75.6278,75.5189,75.6027,51545.0
2017-09-01 12:25:00,90.31,90.32,90.23,90.26,21675.0,75.611,75.6194,75.5441,75.5692,21675.0
2017-09-01 12:30:00,90.27,90.29,90.26,90.28,14110.0,75.5776,75.5943,75.5692,75.5859,14110.0
2017-09-01 12:35:00,90.29,90.29,90.28,90.29,11966.0,75.5943,75.5943,75.5859,75.5943,11966.0
2017-09-01 12:40:00,90.29,90.44,90.25,90.39,52910.0,75.5943,75.7199,75.5608,75.678,52910.0
2017-09-01 12:45:00,90.4,90.51,90.4,90.47,34083.0,75.6864,75.7785,75.6864,75.745,34083.0
2017-09-01 12:50:00,90.46,90.46,90.42,90.43,16813.0,75.7366,75.7366,75.7031,75.7115,16813.0
2017-09-01 12:55:00,90.44,90.44,90.39,90.41,20780.0,75.7199,75.7199,75.678,75.6948,20780.0
2017-09-01 13:00:00,90.41,90.41,90.38,90.4,17436.0,75.6948,75.6948,75.6697,75.6864,17436.0
2017-09-01 13:05:00,90.4,90.43,90.38,90.4,26243.0,75.6864,75.7115,75.6697,75.6864,26243.0
2017-09-01 13:10:00,90.4,90.43,90.39,90.4,31380.0,75.6864,75.7115,75.678,75.6864,31380.0
2017-09-01 13:15:00,90.39,90.4,90.36,90.37,14642.0,75.678,75.6864,75.6529,75.6613,14642.0
2017-09-01 13:20:00,90.38,90.39,90.28,90.34,13229.0,75.6697,75.678,75.5859,75.6362,13229.0
2017-09-01 13:25:00,90.34,90.34,90.23,90.24,27820.0,75.6362,75.6362,75.5441,75.5524,27820.0
2017-09-01 13:30:00,90.24,90.24,90.19,90.22,34652.0,75.5524,75.5524,75.5106,75.5357,34652.0
2017-09-01 13:35:00,90.22,90.22,90.15,90.17,43308.0,75.5357,75.5357,75.4771,75.4938,43308.0
2017-09-01 13:40:00,90.17,90.19,90.16,90.17,34625.0,75.4938,75.5106,75.4855,75.4938,34625.0
2017-09-01 13:45:00,90.17,90.17,90.11,90.12,18727.0,75.4938,75.4938,75.4436,75.452,18727.0
2017-09-01 13:50:00,90.12,90.13,90.0,90.02,38519.0,75.452,75.4603,75.3515,75.3682,38519.0
2017-09-01 13:55:00,90.01,90.09,89.96,90.09,33728.0,75.3599,75.4269,75.318,75.4269,33728.0
2017-09-01 14:00:00,90.08,90.1,90.05,90.1,13208.0,75.4185,75.4352,75.3934,75.4352,13208.0
2017-09-01 14:05:00,90.09,90.11,90.0,90.09,32748.0,75.4269,75.4436,75.3515,75.4269,32748.0
2017-09-01 14:10:00,90.09,90.2,90.08,90.18,17601.0,75.4269,75.5189,75.4185,75.5022,17601.0
2017-09-01 14:15:00,90.2,90.2,90.12,90.12,16116.0,75.5189,75.5189,75.452,75.452,16116.0
2017-09-01 14:20:00,90.11,90.16,90.08,90.16,21310.0,75.4436,75.4855,75.4185,75.4855,21310.0
2017-09-01 14:25:00,90.16,90.16,90.06,90.07,19196.0,75.4855,75.4855,75.4017,75.4101,19196.0
2017-09-01 14:30:00,90.07,90.1,90.01,90.06,17859.0,75.4101,75.4352,75.3599,75.4017,17859.0
2017-09-01 14:35:00,90.05,90.11,90.01,90.02,15424.0,75.3934,75.4436,75.3599,75.3682,15424.0
2017-09-01 14:40:00,90.02,90.03,89.93,89.99,22213.0,75.3682,75.3766,75.2929,75.3431,22213.0
2017-09-01 14:45:00,89.99,90.0,89.95,89.96,11344.0,75.3431,75.3515,75.3096,75.318,11344.0
2017-09-01 14:50:00,89.97,90.0,89.91,89.98,17148.0,75.3264,75.3515,75.2762,75.3348,17148.0
2017-09-01 14:55:00,89.98,89.98,89.81,89.84,35119.0,75.3348,75.3348,75.1924,75.2175,35119.0
2017-09-01 15:00:00,89.82,89.89,89.81,89.89,21235.0,75.2008,75.2594,75.1924,75.2594,21235.0
2017-09-01 15:05:00,89.89,89.96,89.84,89.85,21019.0,75.2594,75.318,75.2175,75.2259,21019.0
2017-09-01 15:10:00,89.86,89.88,89.77,89.81,20750.0,75.2343,75.251,75.1589,75.1924,20750.0
2017-09-01 15:15:00,89.82,89.82,89.69,89.7,43227.0,75.2008,75.2008,75.092,75.1003,43227.0
2017-09-01 15:20:00,89.7,89.82,89.65,89.81,43143.0,75.1003,75.2008,75.0585,75.1924,43143.0
2017-09-01 15:25:00,89.8,89.85,89.79,89.85,23686.0,75.1841,75.2259,75.1757,75.2259,23686.0
2017-09-01 15:30:00,89.85,89.91,89.79,89.82,27693.0,75.2259,75.2762,75.1757,75.2008,27693.0
2017-09-01 15:35:00,89.82,89.86,89.81,89.84,37686.0,75.2008,75.2343,75.1924,75.2175,37686.0
2017-09-01 15:40:00,89.84,89.87,89.83,89.86,40746.0,75.2175,75.2427,75.2092,75.2343,40746.0
2017-09-01 15:45:00,89.84,89.86,89.7,89.7,40695.0,75.2175,75.2343,75.1003,75.1003,40695.0
2017-09-01 15:50:00,89.7,89.79,89.7,89.75,70029.0,75.1003,75.1757,75.1003,75.1422,70029.0
2017-09-01 15:55:00,89.75,89.78,89.72,89.73,101991.0,75.1422,75.1673,75.1171,75.1254,101991.0
2017-09-05 09:30:00,89.0,89.03,88.27,88.38,92146.0,74.5143,74.5394,73.9031,73.9952,92146.0
2017-09-05 09:35:00,88.35,88.6,88.05,88.1,65080.0,73.9701,74.1794,73.7189,73.7607,65080.0
2017-09-05 09:40:00,88.11,88.45,88.1,88.18,71655.0,73.7691,74.0538,73.7607,73.8277,71655.0
2017-09-05 09:45:00,88.16,88.57,88.14,88.21,71478.0,73.811,74.1543,73.7942,73.8528,71478.0
2017-09-05 09:50:00,88.22,88.37,88.03,88.11,46273.0,73.8612,73.9868,73.7021,73.7691,46273.0
2017-09-05 09:55:00,88.13,88.25,88.01,88.2,34679.0,73.7859,73.8863,73.6854,73.8445,34679.0
2017-09-05 10:00:00,88.2,88.31,88.09,88.2,56214.0,73.8445,73.9366,73.7524,73.8445,56214.0
2017-09-05 10:05:00,88.2,88.3,88.06,88.06,46449.0,73.8445,73.9282,73.7273,73.7273,46449.0
2017-09-05 10:10:00,88.06,88.22,88.02,88.16,33288.0,73.7273,73.8612,73.6938,73.811,33288.0
2017-09-05 10:15:00,88.16,88.26,88.11,88.25,41163.0,73.811,73.8947,73.7691,73.8863,41163.0
2017-09-05 10:20:00,88.25,88.28,88.15,88.19,55622.0,73.8863,73.9115,73.8026,73.8361,55622.0
2017-09-05 10:25:00,88.2,88.47,88.19,88.46,42169.0,73.8445,74.0705,73.8361,74.0622,42169.0
2017-09-05 10:30:00,88.47,88.47,88.25,88.25,40275.0,74.0705,74.0705,73.8863,73.8863,40275.0
2017-09-05 10:35:00,88.26,88.53,88.26,88.48,39332.0,73.8947,74.1208,73.8947,74.0789,39332.0
2017-09-05 10:40:00,88.5,88.5,88.28,88.42,42353.0,74.0956,74.0956,73.9115,74.0287,42353.0
2017-09-05 10:45:00,88.41,88.52,88.24,88.45,31717.0,74.0203,74.1124,73.878,74.0538,31717.0
2017-09-05 10:50:00,88.47,88.58,88.43,88.51,57796.0,74.0705,74.1626,74.037,74.104,57796.0
2017-09-05 10:55:00,88.55,88.62,88.47,88.61,29513.0,74.1375,74.1961,74.0705,74.1877,29513.0
2017-09-05 11:00:00,88.59,88.63,88.53,88.56,29301.0,74.171,74.2045,74.1208,74.1459,29301.0
2017-09-05 11:05:00,88.57,88.61,88.44,88.6,23180.0,74.1543,74.1877,74.0454,74.1794,23180.0
2017-09-05 11:10:00,88.59,88.61,88.49,88.58,20328.0,74.171,74.1877,74.0873,74.1626,20328.0
2017-09-05 11:15:00,88.59,88.6,88.5,88.55,21292.0,74.171,74.1794,74.0956,74.1375,21292.0
2017-09-05 11:20:00,88.54,88.54,88.44,88.54,40195.0,74.1291,74.1291,74.0454,74.1291,40195.0
2017-09-05 11:25:00,88.54,88.59,88.45,88.51,24810.0,74.1291,74.171,74.0538,74.104,24810.0
2017-09-05 11:30:00,88.49,88.52,88.35,88.36,21292.0,74.0873,74.1124,73.9701,73.9784,21292.0
2017-09-05 11:35:00,88.37,88.46,88.34,88.42,19103.0,73.9868,74.0622,73.9617,74.0287,19103.0
2017-09-05 11:40:00,88.41,88.49,88.34,88.47,14863.0,74.0203,74.0873,73.9617,74.0705,14863.0
2017-09-05 11:45:00,88.47,88.47,88.3,88.39,24225.0,74.0705,74.0705,73.9282,74.0035,24225.0
2017-09-05 11:50:00,88.42,88.42,88.28,88.3,18668.0,74.0287,74.0287,73.9115,73.9282,18668.0
2017-09-05 11:55:00,88.29,88.3,88.26,88.28,25501.0,73.9198,73.9282,73.8947,73.9115,25501.0
2017-09-05 12:00:00,88.27,88.27,88.07,88.07,21722.0,73.9031,73.9031,73.7356,73.7356,21722.0
2017-09-05 12:05:00,88.1,88.12,87.91,87.99,21257.0,73.7607,73.7775,73.6017,73.6687,21257.0
2017-09-05 12:10:00,88.0,88.11,87.92,87.95,23924.0,73.677,73.7691,73.61,73.6352,23924.0
2017-09-05 12:15:00,87.92,87.97,87.89,87.91,25805.0,73.61,73.6519,73.5849,73.6017,25805.0
2017-09-05 12:20:00,87.91,87.96,87.9,87.91,20957.0,73.6017,73.6435,73.5933,73.6017,20957.0
2017-09-05 12:25:00,87.91,87.94,87.75,87.75,14215.0,73.6017,73.6268,73.4677,73.4677,14215.0
2017-09-05 12:30:00,87.73,87.76,87.63,87.71,16224.0,73.451,73.4761,73.3672,73.4342,16224.0
2017-09-05 12:35:00,87.73,87.78,87.68,87.75,15219.0,73.451,73.4928,73.4091,73.4677,15219.0
2017-09-05 12:40:00,87.76,87.82,87.68,87.76,25866.0,73.4761,73.5263,73.4091,73.4761,25866.0
2017-09-05 12:45:00,87.75,87.76,87.57,87.59,24537.0,73.4677,73.4761,73.317,73.3338,24537.0
2017-09-05 12:50:00,87.59,87.66,87.56,87.6,22391.0,73.3338,73.3924,73.3086,73.3421,22391.0
2017-09-05 12:55:00,87.6,87.61,87.52,87.52,11686.0,73.3421,73.3505,73.2751,73.2751,11686.0
2017-09-05 13:00:00,87.51,87.51,87.39,87.46,25533.0,73.2668,73.2668,73.1663,73.2249,25533.0
2017-09-05 13:05:00,87.46,87.47,87.4,87.41,27774.0,73.2249,73.2333,73.1747,73.1831,27774.0
2017-09-05 13:10:00,87.41,87.47,87.35,87.35,26695.0,73.1831,73.2333,73.1328,73.1328,26695.0
2017-09-05 13:15:00,87.35,87.41,87.34,87.38,37372.0,73.1328,73.1831,73.1244,73.1579,37372.0
2017-09-05 13:20:00,87.37,87.4,87.34,87.35,44424.0,73.1496,73.1747,73.1244,73.1328,44424.0
2017-09-05 13:25:00,87.36,87.37,87.29,87.29,18709.0,73.1412,73.1496,73.0826,73.0826,18709.0
2017-09-05 13:30:00,87.29,87.31,87.1,87.1,33344.0,73.0826,73.0993,72.9235,72.9235,33344.0
2017-09-05 13:35:00,87.12,87.13,87.02,87.09,62797.0,72.9403,72.9486,72.8565,72.9151,62797.0
2017-09-05 13:40:00,87.09,87.27,87.07,87.2,40074.0,72.9151,73.0658,72.8984,73.0072,40074.0
2017-09-05 13:45:00,87.2,87.27,87.01,87.01,19613.0,73.0072,73.0658,72.8482,72.8482,19613.0
2017-09-05 13:50:00,87.01,87.07,86.94,86.98,58885.0,72.8482,72.8984,72.7896,72.823,58885.0
2017-09-05 13:55:00,86.99,87.09,86.96,87.02,34002.0,72.8314,72.9151,72.8063,72.8565,34002.0
2017-09-05 14:00:00,87.04,87.11,86.95,86.95,39945.0,72.8733,72.9319,72.7979,72.7979,39945.0
2017-09-05 14:05:00,86.95,87.02,86.88,86.94,28221.0,72.7979,72.8565,72.7393,72.7896,28221.0
2017-09-05 14:10:00,86.96,86.98,86.83,86.89,27807.0,72.8063,72.823,72.6975,72.7477,27807.0
2017-09-05 14:15:00,86.9,86.92,86.82,86.87,26506.0,72.7561,72.7728,72.6891,72.7309,26506.0
2017-09-05 14:20:00,86.86,86.92,86.73,86.76,73809.0,72.7226,72.7728,72.6137,72.6388,73809.0
2017-09-05 14:25:00,86.79,86.82,86.76,86.78,52266.0,72.664,72.6891,72.6388,72.6556,52266.0
2017-09-05 14:30:00,86.78,86.8,86.69,86.78,52827.0,72.6556,72.6723,72.5802,72.6556,52827.0
2017-09-05 14:35:00,86.79,86.8,86.7,86.77,33452.0,72.664,72.6723,72.5886,72.6472,33452.0
2017-09-05 14:40:00,86.77,86.79,86.67,86.76,32196.0,72.6472,72.664,72.5635,72.6388,32196.0
2017-09-05 14:45:00,86.78,86.79,86.67,86.72,26513.0,72.6556,72.664,72.5635,72.6054,26513.0
2017-09-05 14:50:00,86.71,86.74,86.66,86.71,25067.0,72.597,72.6221,72.5551,72.597,25067.0
2017-09-05 14:55:00,86.71,86.75,86.7,86.75,30604.0,72.597,72.6305,72.5886,72.6305,30604.0
2017-09-05 15:00:00,86.75,86.75,86.65,86.66,40569.0,72.6305,72.6305,72.5468,72.5551,40569.0
2017-09-05 15:05:00,86.65,86.65,86.48,86.51,84048.0,72.5468,72.5468,72.4044,72.4295,84048.0
2017-09-05 15:10:00,86.51,86.53,86.44,86.5,52991.0,72.4295,72.4463,72.3709,72.4212,52991.0
2017-09-05 15:15:00,86.51,86.55,86.36,86.37,96834.0,72.4295,72.463,72.304,72.3123,96834.0
2017-09-05 15:20:00,86.36,86.43,86.36,86.4,47054.0,72.304,72.3626,72.304,72.3374,47054.0
2017-09-05 15:25:00,86.4,86.42,86.34,86.38,53230.0,72.3374,72.3542,72.2872,72.3207,53230.0
2017-09-05 15:30:00,86.39,86.43,86.36,86.39,63365.0,72.3291,72.3626,72.304,72.3291,63365.0
2017-09-05 15:35:00,86.41,86.53,86.39,86.51,82252.0,72.3458,72.4463,72.3291,72.4295,82252.0
2017-09-05 15:40:00,86.51,86.51,86.38,86.44,63939.0,72.4295,72.4295,72.3207,72.3709,63939.0
2017-09-05 15:45:00,86.44,86.45,86.37,86.44,98489.0,72.3709,72.3793,72.3123,72.3709,98489.0
2017-09-05 15:50:00,86.45,86.58,86.4,86.58,104429.0,72.3793,72.4881,72.3374,72.4881,104429.0
2017-09-05 15:55:00,86.58,86.64,86.47,86.52,279505.0,72.4881,72.5384,72.396,72.4379,279505.0
2017-09-06 09:30:00,86.73,87.08,86.63,86.89,82683.0,72.6137,72.9068,72.53,72.7477,82683.0
2017-09-06 09:35:00,86.9,86.95,86.69,86.95,39456.0,72.7561,72.7979,72.5802,72.7979,39456.0
2017-09-06 09:40:00,86.88,86.89,86.73,86.82,16896.0,72.7393,72.7477,72.6137,72.6891,16896.0
2017-09-06 09:45:00,86.78,87.03,86.75,87.0,30796.0,72.6556,72.8649,72.6305,72.8398,30796.0
2017-09-06 09:50:00,87.03,87.04,86.8,86.95,18882.0,72.8649,72.8733,72.6723,72.7979,18882.0
2017-09-06 09:55:00,86.95,87.22,86.88,87.19,27359.0,72.7979,73.024,72.7393,72.9989,27359.0
2017-09-06 10:00:00,87.2,87.34,87.1,87.2,24981.0,73.0072,73.1244,72.9235,73.0072,24981.0
2017-09-06 10:05:00,87.25,87.33,87.09,87.11,18832.0,73.0491,73.1161,72.9151,72.9319,18832.0
2017-09-06 10:10:00,87.12,87.36,87.11,87.36,19374.0,72.9403,73.1412,72.9319,73.1412,19374.0
2017-09-06 10:15:00,87.34,87.54,87.33,87.46,52813.0,73.1244,73.2919,73.1161,73.2249,52813.0
2017-09-06 10:20:00,87.47,87.54,87.43,87.54,15699.0,73.2333,73.2919,73.1998,73.2919,15699.0
2017-09-06 10:25:00,87.53,87.53,87.37,87.4,55611.0,73.2835,73.2835,73.1496,73.1747,55611.0
2017-09-06 10:30:00,87.39,87.52,87.35,87.35,14766.0,73.1663,73.2751,73.1328,73.1328,14766.0
2017-09-06 10:35:00,87.33,87.35,87.25,87.3,19375.0,73.1161,73.1328,73.0491,73.091,19375.0
2017-09-06 10:40:00,87.3,87.34,87.27,87.3,25251.0,73.091,73.1244,73.0658,73.091,25251.0
2017-09-06 10:45:00,87.31,87.34,87.14,87.29,33326.0,73.0993,73.1244,72.957,73.0826,33326.0
2017-09-06 10:50:00,87.27,87.29,87.19,87.26,35712.0,73.0658,73.0826,72.9989,73.0575,35712.0
2017-09-06 10:55:00,87.25,87.34,87.23,87.34,33681.0,73.0491,73.1244,73.0324,73.1244,33681.0
2017-09-06 11:00:00,87.34,87.37,87.28,87.37,22653.0,73.1244,73.1496,73.0742,73.1496,22653.0
2017-09-06 11:05:00,87.36,87.41,87.27,87.36,44362.0,73.1412,73.1831,73.0658,73.1412,44362.0
2017-09-06 11:10:00,87.35,87.44,87.25,87.44,21349.0,73.1328,73.2082,73.0491,73.2082,21349.0
2017-09-06 11:15:00,87.45,87.49,87.38,87.48,28842.0,73.2165,73.25,73.1579,73.2417,28842.0
2017-09-06 11:20:00,87.48,87.68,87.45,87.63,45175.0,73.2417,73.4091,73.2165,73.3672,45175.0
2017-09-06 11:25:00,87.65,87.72,87.61,87.7,25062.0,73.384,73.4426,73.3505,73.4259,25062.0
2017-09-06 11:30:00,87.7,87.75,87.65,87.67,23184.0,73.4259,73.4677,73.384,73.4007,23184.0
2017-09-06 11:35:00,87.66,87.67,87.56,87.61,18106.0,73.3924,73.4007,73.3086,73.3505,18106.0
2017-09-06 11:40:00,87.6,87.73,87.6,87.72,29304.0,73.3421,73.451,73.3421,73.4426,29304.0
2017-09-06 11:45:00,87.71,87.74,87.67,87.7,25048.0,73.4342,73.4593,73.4007,73.4259,25048.0
2017-09-06 11:50:00,87.69,87.69,87.57,87.63,15384.0,73.4175,73.4175,73.317,73.3672,15384.0
2017-09-06 11:55:00,87.62,87.66,87.57,87.64,30608.0,73.3589,73.3924,73.317,73.3756,30608.0
2017-09-06 12:00:00,87.65,87.65,87.54,87.56,15595.0,73.384,73.384,73.2919,73.3086,15595.0
2017-09-06 12:05:00,87.56,87.71,87.56,87.68,20977.0,73.3086,73.4342,73.3086,73.4091,20977.0
2017-09-06 12:10:00,87.69,87.75,87.68,87.73,14047.0,73.4175,73.4677,73.4091,73.451,14047.0
2017-09-06 12:15:00,87.73,87.78,87.7,87.75,16969.0,73.451,73.4928,73.4259,73.4677,16969.0
2017-09-06 12:20:00,87.75,87.83,87.75,87.8,24408.0,73.4677,73.5347,73.4677,73.5096,24408.0
2017-09-06 12:25:00,87.79,87.86,87.79,87.82,12737.0,73.5012,73.5598,73.5012,73.5263,12737.0
2017-09-06 12:30:00,87.8,87.82,87.74,87.77,13811.0,73.5096,73.5263,73.4593,73.4845,13811.0
2017-09-06 12:35:00,87.76,87.85,87.74,87.83,22794.0,73.4761,73.5514,73.4593,73.5347,22794.0
2017-09-06 12:40:00,87.84,87.87,87.77,87.83,20038.0,73.5431,73.5682,73.4845,73.5347,20038.0
2017-09-06 12:45:00,87.83,87.89,87.78,87.83,21211.0,73.5347,73.5849,73.4928,73.5347,21211.0
2017-09-06 12:50:00,87.83,87.91,87.83,87.9,20426.0,73.5347,73.6017,73.5347,73.5933,20426.0
2017-09-06 12:55:00,87.91,87.95,87.88,87.9,19832.0,73.6017,73.6352,73.5766,73.5933,19832.0
2017-09-06 13:00:00,87.89,87.97,87.86,87.97,14291.0,73.5849,73.6519,73.5598,73.6519,14291.0
2017-09-06 13:05:00,87.98,87.98,87.89,87.91,15400.0,73.6603,73.6603,73.5849,73.6017,15400.0
2017-09-06 13:10:00,87.92,87.96,87.91,87.94,15221.0,73.61,73.6435,73.6017,73.6268,15221.0
2017-09-06 13:15:00,87.94,88.02,87.92,87.96,25081.0,73.6268,73.6938,73.61,73.6435,25081.0
2017-09-06 13:20:00,87.96,87.96,87.88,87.9,18015.0,73.6435,73.6435,73.5766,73.5933,18015.0
2017-09-06 13:25:00,87.89,87.98,87.88,87.96,16822.0,73.5849,73.6603,73.5766,73.6435,16822.0
2017-09-06 13:30:00,87.95,87.98,87.9,87.97,24341.0,73.6352,73.6603,73.5933,73.6519,24341.0
2017-09-06 13:35:00,87.96,88.01,87.92,88.01,12455.0,73.6435,73.6854,73.61,73.6854,12455.0
2017-09-06 13:40:00,88.01,88.07,87.97,88.06,25092.0,73.6854,73.7356,73.6519,73.7273,25092.0
2017-09-06 13:45:00,88.06,88.09,88.03,88.03,20589.0,73.7273,73.7524,73.7021,73.7021,20589.0
2017-09-06 13:50:00,88.04,88.09,88.0,88.03,21241.0,73.7105,73.7524,73.677,73.7021,21241.0
2017-09-06 13:55:00,88.03,88.06,87.99,88.05,11325.0,73.7021,73.7273,73.6687,73.7189,11325.0
2017-09-06 14:00:00,88.06,88.08,87.97,87.98,18452.0,73.7273,73.744,73.6519,73.6603,18452.0
2017-09-06 14:05:00,87.96,88.1,87.96,88.05,27936.0,73.6435,73.7607,73.6435,73.7189,27936.0
2017-09-06 14:10:00,88.05,88.2,88.0,88.13,27028.0,73.7189,73.8445,73.677,73.7859,27028.0
2017-09-06 14:15:00,88.13,88.13,88.02,88.1,30462.0,73.7859,73.7859,73.6938,73.7607,30462.0
2017-09-06 14:20:00,88.1,88.23,88.1,88.17,35663.0,73.7607,73.8696,73.7607,73.8194,35663.0
2017-09-06 14:25:00,88.15,88.23,88.12,88.19,32459.0,73.8026,73.8696,73.7775,73.8361,32459.0
2017-09-06 14:30:00,88.18,88.19,88.07,88.11,31327.0,73.8277,73.8361,73.7356,73.7691,31327.0
2017-09-06 14:35:00,88.11,88.11,88.01,88.03,40997.0,73.7691,73.7691,73.6854,73.7021,40997.0
2017-09-06 14:40:00,88.02,88.15,87.95,88.11,99044.0,73.6938,73.8026,73.6352,73.7691,99044.0
2017-09-06 14:45:00,88.11,88.16,88.02,88.04,84272.0,73.7691,73.811,73.6938,73.7105,84272.0
2017-09-06 14:50:00,88.04,88.05,87.9,87.99,58050.0,73.7105,73.7189,73.5933,73.6687,58050.0
2017-09-06 14:55:00,87.99,88.09,87.97,88.03,60172.0,73.6687,73.7524,73.6519,73.7021,60172.0
2017-09-06 15:00:00,87.97,87.99,87.91,87.94,34212.0,73.6519,73.6687,73.6017,73.6268,34212.0
2017-09-06 15:05:00,87.94,87.97,87.93,87.95,40571.0,73.6268,73.6519,73.6184,73.6352,40571.0
2017-09-06 15:10:00,87.96,87.97,87.94,87.96,66499.0,73.6435,73.6519,73.6268,73.6435,66499.0
2017-09-06 15:15:00,87.95,88.01,87.94,88.0,56530.0,73.6352,73.6854,73.6268,73.677,56530.0
2017-09-06 15:20:00,88.0,88.32,87.95,88.06,132411.0,73.677,73.9449,73.6352,73.7273,132411.0
2017-09-06 15:25:00,88.05,88.07,87.97,88.02,96209.0,73.7189,73.7356,73.6519,73.6938,96209.0
2017-09-06 15:30:00,88.03,88.06,87.98,88.0,110528.0,73.7021,73.7273,73.6603,73.677,110528.0
2017-09-06 15:35:00,88.0,88.01,87.8,87.81,134143.0,73.677,73.6854,73.5096,73.5179,134143.0
2017-09-06 15:40:00,87.81,87.81,87.68,87.69,133366.0,73.5179,73.5179,73.4091,73.4175,133366.0
2017-09-06 15:45:00,87.68,87.74,87.6,87.61,124450.0,73.4091,73.4593,73.3421,73.3505,124450.0
2017-09-06 15:50:00,87.61,87.61,87.39,87.41,186907.0,73.3505,73.3505,73.1663,73.1831,186907.0
2017-09-06 15:55:00,87.41,87.51,87.4,87.51,176763.0,73.1831,73.2668,73.1747,73.2668,176763.0
2017-09-07 09:30:00,87.06,87.25,86.73,86.93,81373.0,72.89,73.0491,72.6137,72.7812,81373.0
2017-09-07 09:35:00,86.98,86.99,86.74,86.9,41346.0,72.823,72.8314,72.6221,72.7561,41346.0
2017-09-07 09:40:00,86.86,87.08,86.75,87.05,30134.0,72.7226,72.9068,72.6305,72.8816,30134.0
2017-09-07 09:45:00,87.06,87.1,86.77,86.92,25922.0,72.89,72.9235,72.6472,72.7728,25922.0
2017-09-07 09:50:00,86.95,87.01,86.75,86.81,18942.0,72.7979,72.8482,72.6305,72.6807,18942.0
2017-09-07 09:55:00,86.77,86.77,86.54,86.55,10452.0,72.6472,72.6472,72.4547,72.463,10452.0
2017-09-07 10:00:00,86.56,86.57,86.2,86.27,49614.0,72.4714,72.4798,72.17,72.2286,49614.0
2017-09-07 10:05:00,86.23,86.39,86.22,86.32,36924.0,72.1951,72.3291,72.1867,72.2705,36924.0
2017-09-07 10:10:00,86.34,86.45,86.29,86.4,13049.0,72.2872,72.3793,72.2453,72.3374,13049.0
2017-09-07 10:15:00,86.4,86.41,86.26,86.28,19832.0,72.3374,72.3458,72.2202,72.237,19832.0
2017-09-07 10:20:00,86.26,86.3,86.12,86.12,16050.0,72.2202,72.2537,72.103,72.103,16050.0
2017-09-07 10:25:00,86.12,86.2,86.07,86.15,21231.0,72.103,72.17,72.0612,72.1281,21231.0
2017-09-07 10:30:00,86.14,86.17,86.04,86.1,17216.0,72.1198,72.1449,72.036,72.0863,17216.0
2017-09-07 10:35:00,86.1,86.19,86.07,86.12,21665.0,72.0863,72.1616,72.0612,72.103,21665.0
2017-09-07 10:40:00,86.11,86.21,86.1,86.2,15318.0,72.0946,72.1784,72.0863,72.17,15318.0
2017-09-07 10:45:00,86.19,86.44,86.16,86.36,22446.0,72.1616,72.3709,72.1365,72.304,22446.0
2017-09-07 10:50:00,86.36,86.47,86.36,86.4,18721.0,72.304,72.396,72.304,72.3374,18721.0
2017-09-07 10:55:00,86.39,86.54,86.39,86.44,21580.0,72.3291,72.4547,72.3291,72.3709,21580.0
2017-09-07 11:00:00,86.46,86.49,86.39,86.49,20311.0,72.3877,72.4128,72.3291,72.4128,20311.0
2017-09-07 11:05:00,86.49,86.49,86.27,86.37,23852.0,72.4128,72.4128,72.2286,72.3123,23852.0
2017-09-07 11:10:00,86.34,86.41,86.33,86.39,18190.0,72.2872,72.3458,72.2788,72.3291,18190.0
2017-09-07 11:15:00,86.39,86.39,86.25,86.3,28362.0,72.3291,72.3291,72.2119,72.2537,28362.0
2017-09-07 11:20:00,86.27,86.33,86.21,86.25,39159.0,72.2286,72.2788,72.1784,72.2119,39159.0
2017-09-07 11:25:00,86.24,86.26,86.16,86.19,12535.0,72.2035,72.2202,72.1365,72.1616,12535.0
2017-09-07 11:30:00,86.19,86.26,86.12,86.12,24442.0,72.1616,72.2202,72.103,72.103,24442.0
2017-09-07 11:35:00,86.1,86.11,85.82,85.95,54583.0,72.0863,72.0946,71.8518,71.9607,54583.0
2017-09-07 11:40:00,85.95,86.0,85.9,85.91,23884.0,71.9607,72.0025,71.9188,71.9272,23884.0
2017-09-07 11:45:00,85.92,85.95,85.84,85.84,14206.0,71.9356,71.9607,71.8686,71.8686,14206.0
2017-09-07 11:50:00,85.83,85.89,85.78,85.89,22033.0,71.8602,71.9105,71.8184,71.9105,22033.0
2017-09-07 11:55:00,85.89,85.9,85.8,85.84,8802.0,71.9105,71.9188,71.8351,71.8686,8802.0
2017-09-07 12:00:00,85.86,85.93,85.78,85.85,41134.0,71.8853,71.9439,71.8184,71.877,41134.0
2017-09-07 12:05:00,85.87,85.95,85.82,85.95,18826.0,71.8937,71.9607,71.8518,71.9607,18826.0
2017-09-07 12:10:00,85.95,86.06,85.93,86.03,17883.0,71.9607,72.0528,71.9439,72.0277,17883.0
2017-09-07 12:15:00,86.03,86.04,85.93,86.02,10280.0,72.0277,72.036,71.9439,72.0193,10280.0
2017-09-07 12:20:00,86.01,86.02,85.93,85.96,10347.0,72.0109,72.0193,71.9439,71.9691,10347.0
2017-09-07 12:25:00,85.97,86.05,85.96,86.0,9279.0,71.9774,72.0444,71.9691,72.0025,9279.0
2017-09-07 12:30:00,85.98,86.04,85.9,85.93,7572.0,71.9858,72.036,71.9188,71.9439,7572.0
2017-09-07 12:35:00,85.92,85.94,85.87,85.9,6885.0,71.9356,71.9523,71.8937,71.9188,6885.0
2017-09-07 12:40:00,85.91,85.92,85.87,85.89,7374.0,71.9272,71.9356,71.8937,71.9105,7374.0
2017-09-07 12:45:00,85.88,85.92,85.81,85.85,11015.0,71.9021,71.9356,71.8435,71.877,11015.0
2017-09-07 12:50:00,85.86,85.87,85.8,85.84,6514.0,71.8853,71.8937,71.8351,71.8686,6514.0
2017-09-07 12:55:00,85.85,85.91,85.85,85.85,10667.0,71.877,71.9272,71.877,71.877,10667.0
2017-09-07 13:00:00,85.88,85.88,85.83,85.83,11490.0,71.9021,71.9021,71.8602,71.8602,11490.0
2017-09-07 13:05:00,85.83,85.85,85.8,85.8,9918.0,71.8602,71.877,71.8351,71.8351,9918.0
2017-09-07 13:10:00,85.81,85.86,85.81,85.82,16619.0,71.8435,71.8853,71.8435,71.8518,16619.0
2017-09-07 13:15:00,85.83,85.83,85.74,85.77,16160.0,71.8602,71.8602,71.7849,71.81,16160.0
2017-09-07 13:20:00,85.77,85.77,85.69,85.73,15769.0,71.81,71.81,71.743,71.7765,15769.0
2017-09-07 13:25:00,85.72,85.73,85.64,85.64,23259.0,71.7681,71.7765,71.7011,71.7011,23259.0
2017-09-07 13:30:00,85.66,85.71,85.62,85.67,15669.0,71.7179,71.7597,71.6844,71.7263,15669.0
2017-09-07 13:35:00,85.67,85.68,85.59,85.63,26987.0,71.7263,71.7346,71.6593,71.6928,26987.0
2017-09-07 13:40:00,85.65,85.69,85.63,85.69,5538.0,71.7095,71.743,71.6928,71.743,5538.0
2017-09-07 13:45:00,85.7,85.8,85.7,85.79,22339.0,71.7514,71.8351,71.7514,71.8267,22339.0
2017-09-07 13:50:00,85.78,85.84,85.77,85.84,12099.0,71.8184,71.8686,71.81,71.8686,12099.0
2017-09-07 13:55:00,85.84,85.97,85.81,85.97,22158.0,71.8686,71.9774,71.8435,71.9774,22158.0
2017-09-07 14:00:00,85.98,86.01,85.95,86.01,31159.0,71.9858,72.0109,71.9607,72.0109,31159.0
2017-09-07 14:05:00,86.01,86.05,85.96,86.03,17046.0,72.0109,72.0444,71.9691,72.0277,17046.0
2017-09-07 14:10:00,86.02,86.06,85.96,86.04,33898.0,72.0193,72.0528,71.9691,72.036,33898.0
2017-09-07 14:15:00,86.03,86.1,86.02,86.1,16148.0,72.0277,72.0863,72.0193,72.0863,16148.0
2017-09-07 14:20:00,86.1,86.16,86.06,86.16,22264.0,72.0863,72.1365,72.0528,72.1365,22264.0
2017-09-07 14:25:00,86.16,86.18,86.07,86.08,14100.0,72.1365,72.1532,72.0612,72.0695,14100.0
2017-09-07 14:30:00,86.08,86.21,86.07,86.2,25175.0,72.0695,72.1784,72.0612,72.17,25175.0
2017-09-07 14:35:00,86.19,86.21,86.16,86.19,22896.0,72.1616,72.1784,72.1365,72.1616,22896.0
2017-09-07 14:40:00,86.19,86.21,86.17,86.21,12962.0,72.1616,72.1784,72.1449,72.1784,12962.0
2017-09-07 14:45:00,86.21,86.22,86.12,86.12,27476.0,72.1784,72.1867,72.103,72.103,27476.0
2017-09-07 14:50:00,86.12,86.19,86.1,86.17,18774.0,72.103,72.1616,72.0863,72.1449,18774.0
2017-09-07 14:55:00,86.16,86.18,86.09,86.18,16321.0,72.1365,72.1532,72.0779,72.1532,16321.0
2017-09-07 15:00:00,86.18,86.24,86.14,86.15,44146.0,72.1532,72.2035,72.1198,72.1281,44146.0
2017-09-07 15:05:00,86.13,86.18,86.12,86.16,20751.0,72.1114,72.1532,72.103,72.1365,20751.0
2017-09-07 15:10:00,86.16,86.24,86.14,86.22,31173.0,72.1365,72.2035,72.1198,72.1867,31173.0
2017-09-07 15:15:00,86.21,86.25,86.16,86.25,24123.0,72.1784,72.2119,72.1365,72.2119,24123.0
2017-09-07 15:20:00,86.26,86.33,86.22,86.23,42428.0,72.2202,72.2788,72.1867,72.1951,42428.0
2017-09-07 15:25:00,86.23,86.26,86.21,86.24,21415.0,72.1951,72.2202,72.1784,72.2035,21415.0
2017-09-07 15:30:00,86.24,86.3,86.2,86.24,56362.0,72.2035,72.2537,72.17,72.2035,56362.0
2017-09-07 15:35:00,86.25,86.38,86.24,86.37,61065.0,72.2119,72.3207,72.2035,72.3123,61065.0
2017-09-07 15:40:00,86.37,86.46,86.32,86.45,60323.0,72.3123,72.3877,72.2705,72.3793,60323.0
2017-09-07 15:45:00,86.46,86.58,86.44,86.54,125514.0,72.3877,72.4881,72.3709,72.4547,125514.0
2017-09-07 15:50:00,86.54,86.55,86.52,86.54,107045.0,72.4547,72.463,72.4379,72.4547,107045.0
2017-09-07 15:55:00,86.55,86.56,86.45,86.47,206093.0,72.463,72.4714,72.3793,72.396,206093.0
2017-09-08 09:30:00,86.15,86.58,86.15,86.38,41310.0,72.1281,72.4881,72.1281,72.3207,41310.0
2017-09-08 09:35:00,86.4,87.0,86.38,86.96,23005.0,72.3374,72.8398,72.3207,72.8063,23005.0
2017-09-08 09:40:00,86.96,86.98,86.7,86.7,16050.0,72.8063,72.823,72.5886,72.5886,16050.0
2017-09-08 09:45:00,86.69,86.97,86.69,86.89,24441.0,72.5802,72.8147,72.5802,72.7477,24441.0
2017-09-08 09:50:00,86.87,87.1,86.82,87.08,25449.0,72.7309,72.9235,72.6891,72.9068,25449.0
2017-09-08 09:55:00,87.08,87.33,87.08,87.27,33380.0,72.9068,73.1161,72.9068,73.0658,33380.0
2017-09-08 10:00:00,87.22,87.43,87.14,87.39,25489.0,73.024,73.1998,72.957,73.1663,25489.0
2017-09-08 10:05:00,87.42,87.6,87.22,87.27,22952.0,73.1914,73.3421,73.024,73.0658,22952.0
2017-09-08 10:10:00,87.24,87.53,87.22,87.53,22390.0,73.0407,73.2835,73.024,73.2835,22390.0
2017-09-08 10:15:00,87.55,87.7,87.46,87.46,37517.0,73.3003,73.4259,73.2249,73.2249,37517.0
2017-09-08 10:20:00,87.53,87.63,87.5,87.58,13687.0,73.2835,73.3672,73.2584,73.3254,13687.0
2017-09-08 10:25:00,87.58,87.59,87.48,87.5,15614.0,73.3254,73.3338,73.2417,73.2584,15614.0
2017-09-08 10:30:00,87.51,87.6,87.39,87.6,21151.0,73.2668,73.3421,73.1663,73.3421,21151.0
2017-09-08 10:35:00,87.6,87.83,87.53,87.78,26534.0,73.3421,73.5347,73.2835,73.4928,26534.0
2017-09-08 10:40:00,87.76,87.98,87.73,87.88,20872.0,73.4761,73.6603,73.451,73.5766,20872.0
2017-09-08 10:45:00,87.87,88.05,87.77,87.97,43451.0,73.5682,73.7189,73.4845,73.6519,43451.0
2017-09-08 10:50:00,87.95,88.1,87.88,88.02,30876.0,73.6352,73.7607,73.5766,73.6938,30876.0
2017-09-08 10:55:00,88.02,88.18,87.99,88.18,26429.0,73.6938,73.8277,73.6687,73.8277,26429.0
2017-09-08 11:00:00,88.18,88.48,88.16,88.4,31835.0,73.8277,74.0789,73.811,74.0119,31835.0
2017-09-08 11:05:00,88.42,88.53,88.34,88.38,219097.0,74.0287,74.1208,73.9617,73.9952,219097.0
2017-09-08 11:10:00,88.4,88.44,88.22,88.22,30347.0,74.0119,74.0454,73.8612,73.8612,30347.0
2017-09-08 11:15:00,88.21,88.38,88.16,88.35,51099.0,73.8528,73.9952,73.811,73.9701,51099.0
2017-09-08 11:20:00,88.36,88.66,88.36,88.65,53988.0,73.9784,74.2296,73.9784,74.2212,53988.0
2017-09-08 11:25:00,88.65,88.65,88.3,88.35,24729.0,74.2212,74.2212,73.9282,73.9701,24729.0
2017-09-08 11:30:00,88.35,88.46,88.3,88.43,93907.0,73.9701,74.0622,73.9282,74.037,93907.0
2017-09-08 11:35:00,88.44,88.5,88.43,88.46,30788.0,74.0454,74.0956,74.037,74.0622,30788.0
2017-09-08 11:40:00,88.46,88.52,88.41,88.42,21929.0,74.0622,74.1124,74.0203,74.0287,21929.0
2017-09-08 11:45:00,88.42,88.52,88.4,88.51,21599.0,74.0287,74.1124,74.0119,74.104,21599.0
2017-09-08 11:50:00,88.51,88.55,88.45,88.49,32979.0,74.104,74.1375,74.0538,74.0873,32979.0
2017-09-08 11:55:00,88.48,88.5,88.42,88.42,28333.0,74.0789,74.0956,74.0287,74.0287,28333.0
2017-09-08 12:00:00,88.42,88.43,88.34,88.42,18537.0,74.0287,74.037,73.9617,74.0287,18537.0
2017-09-08 12:05:00,88.41,88.44,88.27,88.44,29433.0,74.0203,74.0454,73.9031,74.0454,29433.0
2017-09-08 12:10:00,88.44,88.47,88.39,88.45,24667.0,74.0454,74.0705,74.0035,74.0538,24667.0
2017-09-08 12:15:00,88.43,88.55,88.41,88.55,18470.0,74.037,74.1375,74.0203,74.1375,18470.0
2017-09-08 12:20:00,88.55,88.75,88.55,88.75,24645.0,74.1375,74.305,74.1375,74.305,24645.0
2017-09-08 12:25:00,88.76,88.86,88.69,88.86,32560.0,74.3133,74.397,74.2547,74.397,32560.0
2017-09-08 12:30:00,88.85,88.98,88.82,88.96,34805.0,74.3887,74.4975,74.3636,74.4808,34805.0
2017-09-08 12:35:00,88.96,89.09,88.94,89.08,33364.0,74.4808,74.5896,74.464,74.5812,33364.0
2017-09-08 12:40:00,89.09,89.17,89.06,89.16,27747.0,74.5896,74.6566,74.5645,74.6482,27747.0
2017-09-08 12:45:00,89.15,89.19,89.07,89.17,47719.0,74.6398,74.6733,74.5729,74.6566,47719.0
2017-09-08 12:50:00,89.17,89.38,89.15,89.38,41217.0,74.6566,74.8324,74.6398,74.8324,41217.0
2017-09-08 12:55:00,89.4,89.63,89.36,89.59,78330.0,74.8492,75.0417,74.8157,75.0082,78330.0
2017-09-08 13:00:00,89.59,89.7,89.58,89.68,67431.0,75.0082,75.1003,74.9999,75.0836,67431.0
2017-09-08 13:05:00,89.68,89.73,89.6,89.67,56027.0,75.0836,75.1254,75.0166,75.0752,56027.0
2017-09-08 13:10:00,89.68,89.71,89.31,89.33,55750.0,75.0836,75.1087,74.7738,74.7906,55750.0
2017-09-08 13:15:00,89.37,89.47,89.35,89.4,46538.0,74.824,74.9078,74.8073,74.8492,46538.0
2017-09-08 13:20:00,89.39,89.4,89.11,89.23,53468.0,74.8408,74.8492,74.6064,74.7068,53468.0
2017-09-08 13:25:00,89.24,89.41,89.18,89.32,22367.0,74.7152,74.8575,74.665,74.7822,22367.0
2017-09-08 13:30:00,89.32,89.32,89.15,89.2,24012.0,74.7822,74.7822,74.6398,74.6817,24012.0
2017-09-08 13:35:00,89.19,89.2,89.14,89.16,21112.0,74.6733,74.6817,74.6315,74.6482,21112.0
2017-09-08 13:40:00,89.16,89.16,89.04,89.04,15288.0,74.6482,74.6482,74.5478,74.5478,15288.0
2017-09-08 13:45:00,89.04,89.13,89.04,89.1,19988.0,74.5478,74.6231,74.5478,74.598,19988.0
2017-09-08 13:50:00,89.09,89.09,88.97,89.01,22110.0,74.5896,74.5896,74.4891,74.5226,22110.0
2017-09-08 13:55:00,89.01,89.18,89.01,89.18,21264.0,74.5226,74.665,74.5226,74.665,21264.0
2017-09-08 14:00:00,89.16,89.25,89.13,89.19,27950.0,74.6482,74.7236,74.6231,74.6733,27950.0
2017-09-08 14:05:00,89.18,89.21,89.11,89.21,19785.0,74.665,74.6901,74.6064,74.6901,19785.0
2017-09-08 14:10:00,89.21,89.44,89.21,89.44,32390.0,74.6901,74.8826,74.6901,74.8826,32390.0
2017-09-08 14:15:00,89.48,89.53,89.45,89.48,52304.0,74.9161,74.958,74.891,74.9161,52304.0
2017-09-08 14:20:00,89.5,89.75,89.48,89.73,48689.0,74.9329,75.1422,74.9161,75.1254,48689.0
2017-09-08 14:25:00,89.75,90.25,89.72,90.17,125025.0,75.1422,75.5608,75.1171,75.4938,125025.0
2017-09-08 14:30:00,90.18,90.4,90.12,90.4,105750.0,75.5022,75.6864,75.452,75.6864,105750.0
2017-09-08 14:35:00,90.4,90.41,90.02,90.1,86821.0,75.6864,75.6948,75.3682,75.4352,86821.0
2017-09-08 14:40:00,90.12,90.12,89.97,90.0,41001.0,75.452,75.452,75.3264,75.3515,41001.0
2017-09-08 14:45:00,90.01,90.13,89.86,90.08,37647.0,75.3599,75.4603,75.2343,75.4185,37647.0
2017-09-08 14:50:00,90.09,90.14,90.02,90.12,44010.0,75.4269,75.4687,75.3682,75.452,44010.0
2017-09-08 14:55:00,90.11,90.11,89.99,90.03,36467.0,75.4436,75.4436,75.3431,75.3766,36467.0
2017-09-08 15:00:00,90.03,90.04,89.7,89.7,63592.0,75.3766,75.385,75.1003,75.1003,63592.0
2017-09-08 15:05:00,89.72,89.73,89.61,89.64,107391.0,75.1171,75.1254,75.025,75.0501,107391.0
2017-09-08 15:10:00,89.64,89.65,89.53,89.61,60495.0,75.0501,75.0585,74.958,75.025,60495.0
2017-09-08 15:15:00,89.61,89.62,89.43,89.45,55714.0,75.025,75.0334,74.8743,74.891,55714.0
2017-09-08 15:20:00,89.46,89.61,89.45,89.59,42771.0,74.8994,75.025,74.891,75.0082,42771.0
2017-09-08 15:25:00,89.58,89.59,89.47,89.5,42291.0,74.9999,75.0082,74.9078,74.9329,42291.0
2017-09-08 15:30:00,89.51,89.75,89.49,89.67,67104.0,74.9413,75.1422,74.9245,75.0752,67104.0
2017-09-08 15:35:00,89.68,89.71,89.59,89.6,70213.0,75.0836,75.1087,75.0082,75.0166,70213.0
2017-09-08 15:40:00,89.6,89.64,89.55,89.61,63965.0,75.0166,75.0501,74.9747,75.025,63965.0
2017-09-08 15:45:00,89.61,89.64,89.54,89.62,95506.0,75.025,75.0501,74.9664,75.0334,95506.0
2017-09-08 15:50:00,89.61,89.66,89.59,89.66,95833.0,75.025,75.0668,75.0082,75.0668,95833.0
2017-09-08 15:55:00,89.65,89.68,89.59,89.62,185687.0,75.0585,75.0836,75.0082,75.0334,185687.0
2017-09-11 09:30:00,91.44,93.37,91.44,93.37,293084.0,76.5571,78.173,76.5571,78.173,293084.0
2017-09-11 09:35:00,93.41,93.54,92.03,92.06,213533.0,78.2065,78.3153,77.0511,77.0762,213533.0
2017-09-11 09:40:00,92.12,92.12,91.47,91.6,74839.0,77.1264,77.1264,76.5822,76.6911,74839.0
2017-09-11 09:45:00,91.61,91.64,91.2,91.27,98686.0,76.6995,76.7246,76.3562,76.4148,98686.0
2017-09-11 09:50:00,91.33,91.74,91.12,91.39,71581.0,76.465,76.8083,76.2892,76.5153,71581.0
2017-09-11 09:55:00,91.41,91.41,90.83,90.96,53524.0,76.532,76.532,76.0464,76.1553,53524.0
2017-09-11 10:00:00,90.95,91.14,90.85,91.1,45493.0,76.1469,76.306,76.0632,76.2725,45493.0
2017-09-11 10:05:00,91.1,91.23,90.89,91.15,54713.0,76.2725,76.3813,76.0966,76.3143,54713.0
2017-09-11 10:10:00,91.19,91.34,91.16,91.25,55708.0,76.3478,76.4734,76.3227,76.3981,55708.0
2017-09-11 10:15:00,91.27,91.31,90.92,90.95,82436.0,76.4148,76.4483,76.1218,76.1469,82436.0
2017-09-11 10:20:00,90.96,91.2,90.91,91.02,56008.0,76.1553,76.3562,76.1134,76.2055,56008.0
2017-09-11 10:25:00,91.03,91.08,90.87,90.93,36136.0,76.2139,76.2557,76.0799,76.1301,36136.0
2017-09-11 10:30:00,90.96,91.24,90.94,91.13,59270.0,76.1553,76.3897,76.1385,76.2976,59270.0
2017-09-11 10:35:00,91.11,91.15,90.93,90.99,66650.0,76.2808,76.3143,76.1301,76.1804,66650.0
2017-09-11 10:40:00,90.98,91.12,90.98,91.07,31311.0,76.172,76.2892,76.172,76.2473,31311.0
2017-09-11 10:45:00,91.05,91.14,91.05,91.11,18392.0,76.2306,76.306,76.2306,76.2808,18392.0
2017-09-11 10:50:00,91.08,91.24,91.06,91.19,34530.0,76.2557,76.3897,76.239,76.3478,34530.0
2017-09-11 10:55:00,91.23,91.39,91.18,91.38,28412.0,76.3813,76.5153,76.3394,76.5069,28412.0
2017-09-11 11:00:00,91.4,91.51,91.21,91.3,42931.0,76.5236,76.6157,76.3646,76.4399,42931.0
2017-09-11 11:05:00,91.31,91.35,91.03,91.06,27253.0,76.4483,76.4818,76.2139,76.239,27253.0
2017-09-11 11:10:00,91.06,91.09,90.99,91.05,19766.0,76.239,76.2641,76.1804,76.2306,19766.0
2017-09-11 11:15:00,91.08,91.19,91.0,91.16,19933.0,76.2557,76.3478,76.1887,76.3227,19933.0
2017-09-11 11:20:00,91.18,91.26,90.96,91.19,28170.0,76.3394,76.4064,76.1553,76.3478,28170.0
2017-09-11 11:25:00,91.21,91.24,90.96,91.06,21982.0,76.3646,76.3897,76.1553,76.239,21982.0
2017-09-11 11:30:00,91.04,91.17,91.02,91.15,8221.0,76.2222,76.3311,76.2055,76.3143,8221.0
2017-09-11 11:35:00,91.13,91.15,90.99,91.02,12022.0,76.2976,76.3143,76.1804,76.2055,12022.0
2017-09-11 11:40:00,91.02,91.12,91.02,91.08,18295.0,76.2055,76.2892,76.2055,76.2557,18295.0
2017-09-11 11:45:00,91.08,91.09,90.98,91.06,11615.0,76.2557,76.2641,76.172,76.239,11615.0
2017-09-11 11:50:00,91.09,91.15,91.02,91.08,12528.0,76.2641,76.3143,76.2055,76.2557,12528.0
2017-09-11 11:55:00,91.07,91.08,90.99,91.0,23426.0,76.2473,76.2557,76.1804,76.1887,23426.0
2017-09-11 12:00:00,90.99,90.99,90.83,90.95,9455.0,76.1804,76.1804,76.0464,76.1469,9455.0
2017-09-11 12:05:00,90.97,90.97,90.89,90.94,11350.0,76.1636,76.1636,76.0966,76.1385,11350.0
2017-09-11 12:10:00,90.92,90.94,90.87,90.92,11566.0,76.1218,76.1385,76.0799,76.1218,11566.0
2017-09-11 12:15:00,90.92,90.98,90.89,90.98,9621.0,76.1218,76.172,76.0966,76.172,9621.0
2017-09-11 12:20:00,90.98,90.98,90.87,90.89,17789.0,76.172,76.172,76.0799,76.0966,17789.0
2017-09-11 12:25:00,90.88,91.31,90.88,91.26,20984.0,76.0883,76.4483,76.0883,76.4064,20984.0
2017-09-11 12:30:00,91.23,91.24,91.11,91.21,11626.0,76.3813,76.3897,76.2808,76.3646,11626.0
2017-09-11 12:35:00,91.22,91.24,91.1,91.23,5940.0,76.3729,76.3897,76.2725,76.3813,5940.0
2017-09-11 12:40:00,91.22,91.3,91.18,91.22,13488.0,76.3729,76.4399,76.3394,76.3729,13488.0
2017-09-11 12:45:00,91.22,91.26,91.1,91.15,12173.0,76.3729,76.4064,76.2725,76.3143,12173.0
2017-09-11 12:50:00,91.12,91.14,91.07,91.11,13391.0,76.2892,76.306,76.2473,76.2808,13391.0
2017-09-11 12:55:00,91.1,91.14,90.99,91.07,14009.0,76.2725,76.306,76.1804,76.2473,14009.0
2017-09-11 13:00:00,91.07,91.12,90.92,91.01,20587.0,76.2473,76.2892,76.1218,76.1971,20587.0
2017-09-11 13:05:00,91.01,91.03,90.96,91.03,10373.0,76.1971,76.2139,76.1553,76.2139,10373.0
2017-09-11 13:10:00,91.04,91.07,91.0,91.03,8860.0,76.2222,76.2473,76.1887,76.2139,8860.0
2017-09-11 13:15:00,91.03,91.08,90.97,90.97,10128.0,76.2139,76.2557,76.1636,76.1636,10128.0
2017-09-11 13:20:00,90.97,91.06,90.96,91.05,11916.0,76.1636,76.239,76.1553,76.2306,11916.0
2017-09-11 13:25:00,91.04,91.06,90.9,90.9,17054.0,76.2222,76.239,76.105,76.105,17054.0
2017-09-11 13:30:00,90.93,91.06,90.91,90.91,20927.0,76.1301,76.239,76.1134,76.1134,20927.0
2017-09-11 13:35:00,90.9,90.9,90.78,90.84,14175.0,76.105,76.105,76.0045,76.0548,14175.0
2017-09-11 13:40:00,90.85,90.89,90.82,90.86,10507.0,76.0632,76.0966,76.038,76.0715,10507.0
2017-09-11 13:45:00,90.86,90.88,90.83,90.84,12690.0,76.0715,76.0883,76.0464,76.0548,12690.0
2017-09-11 13:50:00,90.82,90.89,90.81,90.83,9660.0,76.038,76.0966,76.0297,76.0464,9660.0
2017-09-11 13:55:00,90.82,90.96,90.82,90.95,19060.0,76.038,76.1553,76.038,76.1469,19060.0
2017-09-11 14:00:00,90.94,90.99,90.9,90.92,13335.0,76.1385,76.1804,76.105,76.1218,13335.0
2017-09-11 14:05:00,90.92,90.94,90.88,90.9,18012.0,76.1218,76.1385,76.0883,76.105,18012.0
2017-09-11 14:10:00,90.9,90.91,90.83,90.85,18037.0,76.105,76.1134,76.0464,76.0632,18037.0
2017-09-11 14:15:00,90.87,90.87,90.77,90.78,23784.0,76.0799,76.0799,75.9962,76.0045,23784.0
2017-09-11 14:20:00,90.78,90.8,90.72,90.79,16379.0,76.0045,76.0213,75.9543,76.0129,16379.0
2017-09-11 14:25:00,90.79,90.88,90.79,90.88,18784.0,76.0129,76.0883,76.0129,76.0883,18784.0
2017-09-11 14:30:00,90.89,91.0,90.87,90.95,25746.0,76.0966,76.1887,76.0799,76.1469,25746.0
2017-09-11 14:35:00,90.94,90.95,90.88,90.93,27233.0,76.1385,76.1469,76.0883,76.1301,27233.0
2017-09-11 14:40:00,90.93,90.97,90.89,90.96,22718.0,76.1301,76.1636,76.0966,76.1553,22718.0
2017-09-11 14:45:00,90.97,91.13,90.94,91.13,24085.0,76.1636,76.2976,76.1385,76.2976,24085.0
2017-09-11 14:50:00,91.13,91.18,90.93,91.13,36382.0,76.2976,76.3394,76.1301,76.2976,36382.0
2017-09-11 14:55:00,91.13,91.13,91.0,91.08,20275.0,76.2976,76.2976,76.1887,76.2557,20275.0
2017-09-11 15:00:00,91.08,91.14,91.04,91.13,24190.0,76.2557,76.306,76.2222,76.2976,24190.0
2017-09-11 15:05:00,91.13,91.21,91.07,91.07,18807.0,76.2976,76.3646,76.2473,76.2473,18807.0
2017-09-11 15:10:00,91.08,91.24,91.06,91.24,27158.0,76.2557,76.3897,76.239,76.3897,27158.0
2017-09-11 15:15:00,91.22,91.22,91.11,91.17,24925.0,76.3729,76.3729,76.2808,76.3311,24925.0
2017-09-11 15:20:00,91.18,91.18,91.06,91.15,25782.0,76.3394,76.3394,76.239,76.3143,25782.0
2017-09-11 15:25:00,91.16,91.22,91.14,91.22,27346.0,76.3227,76.3729,76.306,76.3729,27346.0
2017-09-11 15:30:00,91.22,91.22,91.09,91.11,30257.0,76.3729,76.3729,76.2641,76.2808,30257.0
2017-09-11 15:35:00,91.11,91.24,91.06,91.21,45971.0,76.2808,76.3897,76.239,76.3646,45971.0
2017-09-11 15:40:00,91.2,91.23,91.16,91.18,53021.0,76.3562,76.3813,76.3227,76.3394,53021.0
2017-09-11 15:45:00,91.19,91.24,91.09,91.09,70987.0,76.3478,76.3897,76.2641,76.2641,70987.0
2017-09-11 15:50:00,91.1,91.15,91.05,91.11,89935.0,76.2725,76.3143,76.2306,76.2808,89935.0
2017-09-11 15:55:00,91.11,91.18,91.04,91.18,146310.0,76.2808,76.3394,76.2222,76.3394,146310.0
2017-09-12 09:30:00,91.16,91.23,90.64,91.13,44068.0,76.3227,76.3813,75.8873,76.2976,44068.0
2017-09-12 09:35:00,91.06,91.39,91.06,91.16,25453.0,76.239,76.5153,76.239,76.3227,25453.0
2017-09-12 09:40:00,91.19,91.28,91.06,91.16,48432.0,76.3478,76.4232,76.239,76.3227,48432.0
2017-09-12 09:45:00,91.14,91.19,90.92,91.02,33871.0,76.306,76.3478,76.1218,76.2055,33871.0
2017-09-12 09:50:00,91.03,91.06,90.88,90.9,24136.0,76.2139,76.239,76.0883,76.105,24136.0
2017-09-12 09:55:00,90.9,90.99,90.86,90.96,15349.0,76.105,76.1804,76.0715,76.1553,15349.0
2017-09-12 10:00:00,90.97,91.24,90.93,91.18,19878.0,76.1636,76.3897,76.1301,76.3394,19878.0
2017-09-12 10:05:00,91.17,91.17,90.91,90.99,11205.0,76.3311,76.3311,76.1134,76.1804,11205.0
2017-09-12 10:10:00,90.92,90.99,90.76,90.78,26070.0,76.1218,76.1804,75.9878,76.0045,26070.0
2017-09-12 10:15:00,90.77,90.95,90.77,90.86,44931.0,75.9962,76.1469,75.9962,76.0715,44931.0
2017-09-12 10:20:00,90.86,90.95,90.76,90.81,24511.0,76.0715,76.1469,75.9878,76.0297,24511.0
2017-09-12 10:25:00,90.82,91.0,90.79,90.99,14251.0,76.038,76.1887,76.0129,76.1804,14251.0
2017-09-12 10:30:00,90.99,90.99,90.78,90.87,16202.0,76.1804,76.1804,76.0045,76.0799,16202.0
2017-09-12 10:35:00,90.86,90.95,90.78,90.84,18641.0,76.0715,76.1469,76.0045,76.0548,18641.0
2017-09-12 10:40:00,90.84,90.95,90.77,90.88,58783.0,76.0548,76.1469,75.9962,76.0883,58783.0
2017-09-12 10:45:00,90.86,90.93,90.78,90.93,38608.0,76.0715,76.1301,76.0045,76.1301,38608.0
2017-09-12 10:50:00,90.92,91.14,90.92,91.06,37539.0,76.1218,76.306,76.1218,76.239,37539.0
2017-09-12 10:55:00,91.05,91.21,91.04,91.14,25942.0,76.2306,76.3646,76.2222,76.306,25942.0
2017-09-12 11:00:00,91.13,91.21,91.11,91.17,32877.0,76.2976,76.3646,76.2808,76.3311,32877.0
2017-09-12 11:05:00,91.17,91.17,91.02,91.14,21093.0,76.3311,76.3311,76.2055,76.306,21093.0
2017-09-12 11:10:00,91.12,91.41,91.11,91.37,41532.0,76.2892,76.532,76.2808,76.4985,41532.0
2017-09-12 11:15:00,91.39,91.4,91.24,91.24,29686.0,76.5153,76.5236,76.3897,76.3897,29686.0
2017-09-12 11:20:00,91.23,91.39,91.2,91.32,20884.0,76.3813,76.5153,76.3562,76.4567,20884.0
2017-09-12 11:25:00,91.29,91.37,91.29,91.37,24412.0,76.4315,76.4985,76.4315,76.4985,24412.0
2017-09-12 11:30:00,91.35,91.37,91.27,91.34,21353.0,76.4818,76.4985,76.4148,76.4734,21353.0
2017-09-12 11:35:00,91.34,91.61,91.31,91.53,37379.0,76.4734,76.6995,76.4483,76.6325,37379.0
2017-09-12 11:40:00,91.53,91.69,91.53,91.69,29707.0,76.6325,76.7664,76.6325,76.7664,29707.0
2017-09-12 11:45:00,91.68,91.91,91.61,91.91,44674.0,76.7581,76.9506,76.6995,76.9506,44674.0
2017-09-12 11:50:00,91.92,91.94,91.77,91.83,17908.0,76.959,76.9757,76.8334,76.8836,17908.0
2017-09-12 11:55:00,91.85,91.86,91.67,91.67,35469.0,76.9004,76.9088,76.7497,76.7497,35469.0
2017-09-12 12:00:00,91.63,91.77,91.61,91.76,17929.0,76.7162,76.8334,76.6995,76.825,17929.0
2017-09-12 12:05:00,91.75,91.75,91.59,91.67,25161.0,76.8167,76.8167,76.6827,76.7497,25161.0
2017-09-12 12:10:00,91.68,91.75,91.66,91.68,18120.0,76.7581,76.8167,76.7413,76.7581,18120.0
2017-09-12 12:15:00,91.68,91.71,91.61,91.68,44866.0,76.7581,76.7832,76.6995,76.7581,44866.0
2017-09-12 12:20:00,91.68,91.81,91.62,91.8,54495.0,76.7581,76.8669,76.7078,76.8585,54495.0
2017-09-12 12:25:00,91.79,91.85,91.75,91.82,21547.0,76.8502,76.9004,76.8167,76.8753,21547.0
2017-09-12 12:30:00,91.82,91.88,91.79,91.84,18102.0,76.8753,76.9255,76.8502,76.892,18102.0
2017-09-12 12:35:00,91.81,91.81,91.52,91.52,11420.0,76.8669,76.8669,76.6241,76.6241,11420.0
2017-09-12 12:40:00,91.49,91.59,91.49,91.57,9466.0,76.599,76.6827,76.599,76.666,9466.0
2017-09-12 12:45:00,91.54,91.64,91.54,91.61,10096.0,76.6408,76.7246,76.6408,76.6995,10096.0
2017-09-12 12:50:00,91.6,91.69,91.59,91.69,18674.0,76.6911,76.7664,76.6827,76.7664,18674.0
2017-09-12 12:55:00,91.68,91.68,91.5,91.52,7393.0,76.7581,76.7581,76.6074,76.6241,7393.0
2017-09-12 13:00:00,91.46,91.51,91.33,91.35,9177.0,76.5739,76.6157,76.465,76.4818,9177.0
2017-09-12 13:05:00,91.36,91.44,91.36,91.4,7466.0,76.4901,76.5571,76.4901,76.5236,7466.0
2017-09-12 13:10:00,91.41,91.41,91.27,91.37,10078.0,76.532,76.532,76.4148,76.4985,10078.0
2017-09-12 13:15:00,91.36,91.47,91.36,91.42,9568.0,76.4901,76.5822,76.4901,76.5404,9568.0
2017-09-12 13:20:00,91.41,91.54,91.41,91.53,10782.0,76.532,76.6408,76.532,76.6325,10782.0
2017-09-12 13:25:00,91.52,91.56,91.49,91.5,11855.0,76.6241,76.6576,76.599,76.6074,11855.0
2017-09-12 13:30:00,91.5,91.52,91.43,91.48,13192.0,76.6074,76.6241,76.5488,76.5906,13192.0
2017-09-12 13:35:00,91.45,91.52,91.44,91.52,12823.0,76.5655,76.6241,76.5571,76.6241,12823.0
2017-09-12 13:40:00,91.52,91.58,91.44,91.47,12154.0,76.6241,76.6743,76.5571,76.5822,12154.0
2017-09-12 13:45:00,91.45,91.53,91.44,91.49,29324.0,76.5655,76.6325,76.5571,76.599,29324.0
2017-09-12 13:50:00,91.48,91.52,91.44,91.45,16456.0,76.5906,76.6241,76.5571,76.5655,16456.0
2017-09-12 13:55:00,91.45,91.54,91.44,91.54,19303.0,76.5655,76.6408,76.5571,76.6408,19303.0
2017-09-12 14:00:00,91.52,91.52,91.36,91.38,19407.0,76.6241,76.6241,76.4901,76.5069,19407.0
2017-09-12 14:05:00,91.39,91.45,91.33,91.45,22026.0,76.5153,76.5655,76.465,76.5655,22026.0
2017-09-12 14:10:00,91.45,91.54,91.42,91.54,57637.0,76.5655,76.6408,76.5404,76.6408,57637.0
2017-09-12 14:15:00,91.54,91.58,91.44,91.49,19400.0,76.6408,76.6743,76.5571,76.599,19400.0
2017-09-12 14:20:00,91.49,91.56,91.49,91.55,11540.0,76.599,76.6576,76.599,76.6492,11540.0
2017-09-12 14:25:00,91.56,91.62,91.51,91.62,13647.0,76.6576,76.7078,76.6157,76.7078,13647.0
2017-09-12 14:30:00,91.6,91.66,91.59,91.63,12692.0,76.6911,76.7413,76.6827,76.7162,12692.0
2017-09-12 14:35:00,91.65,91.67,91.62,91.65,10197.0,76.7329,76.7497,76.7078,76.7329,10197.0
2017-09-12 14:40:00,91.65,91.75,91.63,91.72,12579.0,76.7329,76.8167,76.7162,76.7916,12579.0
2017-09-12 14:45:00,91.72,91.74,91.63,91.67,10555.0,76.7916,76.8083,76.7162,76.7497,10555.0
2017-09-12 14:50:00,91.67,91.77,91.66,91.77,13639.0,76.7497,76.8334,76.7413,76.8334,13639.0
2017-09-12 14:55:00,91.77,91.94,91.73,91.93,31141.0,76.8334,76.9757,76.7999,76.9674,31141.0
2017-09-12 15:00:00,91.93,91.99,91.85,91.88,24427.0,76.9674,77.0176,76.9004,76.9255,24427.0
2017-09-12 15:05:00,91.89,91.9,91.84,91.9,22555.0,76.9339,76.9423,76.892,76.9423,22555.0
2017-09-12 15:10:00,91.9,91.9,91.84,91.84,17354.0,76.9423,76.9423,76.892,76.892,17354.0
2017-09-12 15:15:00,91.85,91.85,91.76,91.78,17538.0,76.9004,76.9004,76.825,76.8418,17538.0
2017-09-12 15:20:00,91.77,91.78,91.72,91.72,16725.0,76.8334,76.8418,76.7916,76.7916,16725.0
2017-09-12 15:25:00,91.73,91.86,91.73,91.86,31012.0,76.7999,76.9088,76.7999,76.9088,31012.0
2017-09-12 15:30:00,91.86,91.86,91.78,91.83,28261.0,76.9088,76.9088,76.8418,76.8836,28261.0
2017-09-12 15:35:00,91.83,91.9,91.78,91.79,29689.0,76.8836,76.9423,76.8418,76.8502,29689.0
2017-09-12 15:40:00,91.79,91.8,91.76,91.76,35338.0,76.8502,76.8585,76.825,76.825,35338.0
2017-09-12 15:45:00,91.76,91.82,91.73,91.79,48093.0,76.825,76.8753,76.7999,76.8502,48093.0
2017-09-12 15:50:00,91.8,91.85,91.76,91.85,57758.0,76.8585,76.9004,76.825,76.9004,57758.0
2017-09-12 15:55:00,91.84,91.9,91.81,91.89,111349.0,76.892,76.9423,76.8669,76.9339,111349.0
2017-09-13 09:30:00,91.31,91.47,91.02,91.15,50704.0,76.4483,76.5822,76.2055,76.3143,50704.0
2017-09-13 09:35:00,91.16,91.27,90.9,90.9,16993.0,76.3227,76.4148,76.105,76.105,16993.0
2017-09-13 09:40:00,90.91,90.98,90.64,90.72,42998.0,76.1134,76.172,75.8873,75.9543,42998.0
2017-09-13 09:45:00,90.71,90.86,90.64,90.75,35739.0,75.9459,76.0715,75.8873,75.9794,35739.0
2017-09-13 09:50:00,90.75,90.82,90.43,90.45,22688.0,75.9794,76.038,75.7115,75.7283,22688.0
2017-09-13 09:55:00,90.48,90.56,90.44,90.52,17452.0,75.7534,75.8204,75.7199,75.7869,17452.0
2017-09-13 10:00:00,90.52,90.71,90.48,90.62,24065.0,75.7869,75.9459,75.7534,75.8706,24065.0
2017-09-13 10:05:00,90.65,90.82,90.61,90.77,22590.0,75.8957,76.038,75.8622,75.9962,22590.0
2017-09-13 10:10:00,90.75,90.95,90.73,90.89,64598.0,75.9794,76.1469,75.9627,76.0966,64598.0
2017-09-13 10:15:00,90.86,90.97,90.82,90.89,45491.0,76.0715,76.1636,76.038,76.0966,45491.0
2017-09-13 10:20:00,90.9,91.05,90.89,91.01,25437.0,76.105,76.2306,76.0966,76.1971,25437.0
2017-09-13 10:25:00,91.01,91.02,90.92,91.02,17079.0,76.1971,76.2055,76.1218,76.2055,17079.0
2017-09-13 10:30:00,91.04,91.19,90.99,91.15,14866.0,76.2222,76.3478,76.1804,76.3143,14866.0
2017-09-13 10:35:00,91.15,91.2,91.04,91.2,14089.0,76.3143,76.3562,76.2222,76.3562,14089.0
2017-09-13 10:40:00,91.19,91.2,91.04,91.07,11300.0,76.3478,76.3562,76.2222,76.2473,11300.0
2017-09-13 10:45:00,91.08,91.18,91.08,91.15,12946.0,76.2557,76.3394,76.2557,76.3143,12946.0
2017-09-13 10:50:00,91.16,91.18,91.08,91.08,12832.0,76.3227,76.3394,76.2557,76.2557,12832.0
2017-09-13 10:55:00,91.1,91.1,90.98,90.99,13443.0,76.2725,76.2725,76.172,76.1804,13443.0
2017-09-13 11:00:00,90.98,90.99,90.85,90.88,21610.0,76.172,76.1804,76.0632,76.0883,21610.0
2017-09-13 11:05:00,90.92,90.94,90.85,90.89,10969.0,76.1218,76.1385,76.0632,76.0966,10969.0
2017-09-13 11:10:00,90.89,90.96,90.88,90.9,4843.0,76.0966,76.1553,76.0883,76.105,4843.0
2017-09-13 11:15:00,90.89,90.91,90.85,90.9,5113.0,76.0966,76.1134,76.0632,76.105,5113.0
2017-09-13 11:20:00,90.9,90.9,90.76,90.77,30834.0,76.105,76.105,75.9878,75.9962,30834.0
2017-09-13 11:25:00,90.73,90.74,90.67,90.74,10830.0,75.9627,75.9711,75.9125,75.9711,10830.0
2017-09-13 11:30:00,90.73,90.75,90.65,90.68,8468.0,75.9627,75.9794,75.8957,75.9208,8468.0
2017-09-13 11:35:00,90.66,90.74,90.63,90.7,9000.0,75.9041,75.9711,75.879,75.9376,9000.0
2017-09-13 11:40:00,90.69,90.69,90.57,90.62,14680.0,75.9292,75.9292,75.8287,75.8706,14680.0
2017-09-13 11:45:00,90.62,90.64,90.54,90.59,7601.0,75.8706,75.8873,75.8036,75.8455,7601.0
2017-09-13 11:50:00,90.59,90.61,90.5,90.56,16033.0,75.8455,75.8622,75.7701,75.8204,16033.0
2017-09-13 11:55:00,90.53,90.55,90.49,90.53,8579.0,75.7952,75.812,75.7617,75.7952,8579.0
2017-09-13 12:00:00,90.52,90.58,90.51,90.52,6294.0,75.7869,75.8371,75.7785,75.7869,6294.0
2017-09-13 12:05:00,90.51,90.57,90.47,90.54,13848.0,75.7785,75.8287,75.745,75.8036,13848.0
2017-09-13 12:10:00,90.53,90.7,90.52,90.7,13911.0,75.7952,75.9376,75.7869,75.9376,13911.0
2017-09-13 12:15:00,90.69,90.71,90.58,90.6,50509.0,75.9292,75.9459,75.8371,75.8538,50509.0
2017-09-13 12:20:00,90.6,90.66,90.6,90.65,11997.0,75.8538,75.9041,75.8538,75.8957,11997.0
2017-09-13 12:25:00,90.66,90.69,90.61,90.66,18699.0,75.9041,75.9292,75.8622,75.9041,18699.0
2017-09-13 12:30:00,90.66,90.69,90.64,90.67,11849.0,75.9041,75.9292,75.8873,75.9125,11849.0
2017-09-13 12:35:00,90.67,90.68,90.62,90.66,6600.0,75.9125,75.9208,75.8706,75.9041,6600.0
2017-09-13 12:40:00,90.65,90.7,90.64,90.68,6370.0,75.8957,75.9376,75.8873,75.9208,6370.0
2017-09-13 12:45:00,90.69,90.69,90.63,90.66,4569.0,75.9292,75.9292,75.879,75.9041,4569.0
2017-09-13 12:50:00,90.67,90.69,90.63,90.64,6500.0,75.9125,75.9292,75.879,75.8873,6500.0
2017-09-13 12:55:00,90.64,90.74,90.64,90.73,9010.0,75.8873,75.9711,75.8873,75.9627,9010.0
2017-09-13 13:00:00,90.76,90.79,90.7,90.79,5800.0,75.9878,76.0129,75.9376,76.0129,5800.0
2017-09-13 13:05:00,90.79,90.81,90.75,90.81,5800.0,76.0129,76.0297,75.9794,76.0297,5800.0
2017-09-13 13:10:00,90.79,90.79,90.67,90.71,11385.0,76.0129,76.0129,75.9125,75.9459,11385.0
2017-09-13 13:15:00,90.72,90.76,90.71,90.76,4650.0,75.9543,75.9878,75.9459,75.9878,4650.0
2017-09-13 13:20:00,90.75,90.75,90.68,90.75,6445.0,75.9794,75.9794,75.9208,75.9794,6445.0
2017-09-13 13:25:00,90.72,90.78,90.72,90.76,20985.0,75.9543,76.0045,75.9543,75.9878,20985.0
2017-09-13 13:30:00,90.76,90.8,90.73,90.73,7154.0,75.9878,76.0213,75.9627,75.9627,7154.0
2017-09-13 13:35:00,90.72,90.73,90.67,90.67,6665.0,75.9543,75.9627,75.9125,75.9125,6665.0
2017-09-13 13:40:00,90.69,90.72,90.64,90.7,7742.0,75.9292,75.9543,75.8873,75.9376,7742.0
2017-09-13 13:45:00,90.69,90.71,90.67,90.68,4175.0,75.9292,75.9459,75.9125,75.9208,4175.0
2017-09-13 13:50:00,90.7,90.7,90.65,90.68,4825.0,75.9376,75.9376,75.8957,75.9208,4825.0
2017-09-13 13:55:00,90.67,90.68,90.61,90.64,10786.0,75.9125,75.9208,75.8622,75.8873,10786.0
2017-09-13 14:00:00,90.64,90.7,90.61,90.68,15452.0,75.8873,75.9376,75.8622,75.9208,15452.0
2017-09-13 14:05:00,90.68,90.75,90.67,90.73,12433.0,75.9208,75.9794,75.9125,75.9627,12433.0
2017-09-13 14:10:00,90.73,90.73,90.68,90.71,14430.0,75.9627,75.9627,75.9208,75.9459,14430.0
2017-09-13 14:15:00,90.72,90.75,90.66,90.66,24568.0,75.9543,75.9794,75.9041,75.9041,24568.0
2017-09-13 14:20:00,90.67,90.68,90.6,90.65,11673.0,75.9125,75.9208,75.8538,75.8957,11673.0
2017-09-13 14:25:00,90.65,90.68,90.64,90.65,7405.0,75.8957,75.9208,75.8873,75.8957,7405.0
2017-09-13 14:30:00,90.64,90.68,90.6,90.61,57850.0,75.8873,75.9208,75.8538,75.8622,57850.0
2017-09-13 14:35:00,90.6,90.71,90.58,90.7,15492.0,75.8538,75.9459,75.8371,75.9376,15492.0
2017-09-13 14:40:00,90.69,90.74,90.66,90.73,19124.0,75.9292,75.9711,75.9041,75.9627,19124.0
2017-09-13 14:45:00,90.71,90.74,90.68,90.69,11285.0,75.9459,75.9711,75.9208,75.9292,11285.0
2017-09-13 14:50:00,90.7,90.83,90.69,90.81,48022.0,75.9376,76.0464,75.9292,76.0297,48022.0
2017-09-13 14:55:00,90.82,90.87,90.8,90.83,13675.0,76.038,76.0799,76.0213,76.0464,13675.0
2017-09-13 15:00:00,90.81,90.85,90.79,90.83,18449.0,76.0297,76.0632,76.0129,76.0464,18449.0
2017-09-13 15:05:00,90.83,90.91,90.8,90.86,25377.0,76.0464,76.1134,76.0213,76.0715,25377.0
2017-09-13 15:10:00,90.87,90.91,90.87,90.89,14031.0,76.0799,76.1134,76.0799,76.0966,14031.0
2017-09-13 15:15:00,90.89,90.9,90.78,90.87,45710.0,76.0966,76.105,76.0045,76.0799,45710.0
2017-09-13 15:20:00,90.87,90.98,90.87,90.95,27542.0,76.0799,76.172,76.0799,76.1469,27542.0
2017-09-13 15:25:00,90.95,90.96,90.89,90.9,23937.0,76.1469,76.1553,76.0966,76.105,23937.0
2017-09-13 15:30:00,90.9,90.98,90.89,90.95,25694.0,76.105,76.172,76.0966,76.1469,25694.0
2017-09-13 15:35:00,90.96,90.96,90.88,90.95,29118.0,76.1553,76.1553,76.0883,76.1469,29118.0
2017-09-13 15:40:00,90.95,90.98,90.92,90.98,32603.0,76.1469,76.172,76.1218,76.172,32603.0
2017-09-13 15:45:00,90.97,90.98,90.89,90.91,60524.0,76.1636,76.172,76.0966,76.1134,60524.0
2017-09-13 15:50:00,90.92,90.99,90.89,90.98,43734.0,76.1218,76.1804,76.0966,76.172,43734.0
2017-09-13 15:55:00,90.98,90.99,90.92,90.94,110447.0,76.172,76.1804,76.1218,76.1385,110447.0
2017-09-14 09:30:00,90.79,90.82,90.55,90.55,23130.0,76.0129,76.038,75.812,75.812,23130.0
2017-09-14 09:35:00,90.54,90.79,90.54,90.76,28439.0,75.8036,76.0129,75.8036,75.9878,28439.0
2017-09-14 09:40:00,90.79,90.8,90.69,90.7,12929.0,76.0129,76.0213,75.9292,75.9376,12929.0
2017-09-14 09:45:00,90.7,90.87,90.51,90.52,25368.0,75.9376,76.0799,75.7785,75.7869,25368.0
2017-09-14 09:50:00,90.52,90.63,90.52,90.6,39355.0,75.7869,75.879,75.7869,75.8538,39355.0
2017-09-14 09:55:00,90.62,90.65,90.55,90.57,7811.0,75.8706,75.8957,75.812,75.8287,7811.0
2017-09-14 10:00:00,90.54,90.59,90.35,90.35,36787.0,75.8036,75.8455,75.6445,75.6445,36787.0
2017-09-14 10:05:00,90.37,90.41,90.32,90.35,17019.0,75.6613,75.6948,75.6194,75.6445,17019.0
2017-09-14 10:10:00,90.36,90.36,90.26,90.32,19780.0,75.6529,75.6529,75.5692,75.6194,19780.0
2017-09-14 10:15:00,90.28,90.46,90.26,90.39,11900.0,75.5859,75.7366,75.5692,75.678,11900.0
2017-09-14 10:20:00,90.39,90.46,90.34,90.44,52394.0,75.678,75.7366,75.6362,75.7199,52394.0
2017-09-14 10:25:00,90.44,90.46,90.31,90.44,21483.0,75.7199,75.7366,75.611,75.7199,21483.0
2017-09-14 10:30:00,90.45,90.53,90.4,90.43,20687.0,75.7283,75.7952,75.6864,75.7115,20687.0
2017-09-14 10:35:00,90.43,90.52,90.34,90.48,19521.0,75.7115,75.7869,75.6362,75.7534,19521.0
2017-09-14 10:40:00,90.48,90.52,90.37,90.48,20540.0,75.7534,75.7869,75.6613,75.7534,20540.0
2017-09-14 10:45:00,90.47,90.52,90.4,90.48,49776.0,75.745,75.7869,75.6864,75.7534,49776.0
2017-09-14 10:50:00,90.5,90.5,90.41,90.44,29606.0,75.7701,75.7701,75.6948,75.7199,29606.0
2017-09-14 10:55:00,90.44,90.54,90.44,90.52,19996.0,75.7199,75.8036,75.7199,75.7869,19996.0
2017-09-14 11:00:00,90.53,90.59,90.45,90.5,17629.0,75.7952,75.8455,75.7283,75.7701,17629.0
2017-09-14 11:05:00,90.5,90.54,90.42,90.5,36029.0,75.7701,75.8036,75.7031,75.7701,36029.0
2017-09-14 11:10:00,90.48,90.49,90.32,90.33,54140.0,75.7534,75.7617,75.6194,75.6278,54140.0
2017-09-14 11:15:00,90.32,90.36,90.21,90.27,22949.0,75.6194,75.6529,75.5273,75.5776,22949.0
2017-09-14 11:20:00,90.26,90.27,90.2,90.2,49704.0,75.5692,75.5776,75.5189,75.5189,49704.0
2017-09-14 11:25:00,90.22,90.22,90.15,90.18,19775.0,75.5357,75.5357,75.4771,75.5022,19775.0
2017-09-14 11:30:00,90.18,90.38,90.16,90.37,18545.0,75.5022,75.6697,75.4855,75.6613,18545.0
2017-09-14 11:35:00,90.35,90.44,90.19,90.27,19353.0,75.6445,75.7199,75.5106,75.5776,19353.0
2017-09-14 11:40:00,90.28,90.31,90.26,90.27,7905.0,75.5859,75.611,75.5692,75.5776,7905.0
2017-09-14 11:45:00,90.27,90.3,90.21,90.27,10227.0,75.5776,75.6027,75.5273,75.5776,10227.0
2017-09-14 11:50:00,90.28,90.32,90.27,90.3,8428.0,75.5859,75.6194,75.5776,75.6027,8428.0
2017-09-14 11:55:00,90.31,90.43,90.31,90.38,8565.0,75.611,75.7115,75.611,75.6697,8565.0
2017-09-14 12:00:00,90.38,90.39,90.34,90.37,7487.0,75.6697,75.678,75.6362,75.6613,7487.0
2017-09-14 12:05:00,90.36,90.39,90.34,90.37,7334.0,75.6529,75.678,75.6362,75.6613,7334.0
2017-09-14 12:10:00,90.35,90.39,90.34,90.39,3000.0,75.6445,75.678,75.6362,75.678,3000.0
2017-09-14 12:15:00,90.39,90.44,90.38,90.42,7398.0,75.678,75.7199,75.6697,75.7031,7398.0
2017-09-14 12:20:00,90.43,90.55,90.43,90.54,5143.0,75.7115,75.812,75.7115,75.8036,5143.0
2017-09-14 12:25:00,90.54,90.59,90.52,90.58,6879.0,75.8036,75.8455,75.7869,75.8371,6879.0
2017-09-14 12:30:00,90.58,90.59,90.51,90.53,8540.0,75.8371,75.8455,75.7785,75.7952,8540.0
2017-09-14 12:35:00,90.53,90.53,90.48,90.49,4920.0,75.7952,75.7952,75.7534,75.7617,4920.0
2017-09-14 12:40:00,90.49,90.56,90.48,90.56,2500.0,75.7617,75.8204,75.7534,75.8204,2500.0
2017-09-14 12:45:00,90.57,90.57,90.51,90.52,5242.0,75.8287,75.8287,75.7785,75.7869,5242.0
2017-09-14 12:50:00,90.52,90.55,90.51,90.51,4092.0,75.7869,75.812,75.7785,75.7785,4092.0
2017-09-14 12:55:00,90.51,90.52,90.49,90.51,5471.0,75.7785,75.7869,75.7617,75.7785,5471.0
2017-09-14 13:00:00,90.5,90.5,90.47,90.48,4422.0,75.7701,75.7701,75.745,75.7534,4422.0
2017-09-14 13:05:00,90.48,90.49,90.46,90.47,7006.0,75.7534,75.7617,75.7366,75.745,7006.0
2017-09-14 13:10:00,90.47,90.47,90.4,90.4,7186.0,75.745,75.745,75.6864,75.6864,7186.0
2017-09-14 13:15:00,90.39,90.39,90.31,90.33,10757.0,75.678,75.678,75.611,75.6278,10757.0
2017-09-14 13:20:00,90.32,90.33,90.3,90.33,7070.0,75.6194,75.6278,75.6027,75.6278,7070.0
2017-09-14 13:25:00,90.33,90.37,90.32,90.32,5806.0,75.6278,75.6613,75.6194,75.6194,5806.0
2017-09-14 13:30:00,90.32,90.34,90.29,90.29,10538.0,75.6194,75.6362,75.5943,75.5943,10538.0
2017-09-14 13:35:00,90.29,90.31,90.25,90.25,5617.0,75.5943,75.611,75.5608,75.5608,5617.0
2017-09-14 13:40:00,90.24,90.26,90.23,90.25,8348.0,75.5524,75.5692,75.5441,75.5608,8348.0
2017-09-14 13:45:00,90.27,90.27,90.23,90.25,6560.0,75.5776,75.5776,75.5441,75.5608,6560.0
2017-09-14 13:50:00,90.24,90.35,90.22,90.34,16928.0,75.5524,75.6445,75.5357,75.6362,16928.0
2017-09-14 13:55:00,90.35,90.49,90.35,90.48,18850.0,75.6445,75.7617,75.6445,75.7534,18850.0
2017-09-14 14:00:00,90.48,90.55,90.47,90.54,11099.0,75.7534,75.812,75.745,75.8036,11099.0
2017-09-14 14:05:00,90.54,90.57,90.52,90.54,14950.0,75.8036,75.8287,75.7869,75.8036,14950.0
2017-09-14 14:10:00,90.54,90.56,90.51,90.54,12193.0,75.8036,75.8204,75.7785,75.8036,12193.0
2017-09-14 14:15:00,90.54,90.55,90.44,90.5,27891.0,75.8036,75.812,75.7199,75.7701,27891.0
2017-09-14 14:20:00,90.5,90.52,90.46,90.5,35904.0,75.7701,75.7869,75.7366,75.7701,35904.0
2017-09-14 14:25:00,90.49,90.51,90.38,90.38,15135.0,75.7617,75.7785,75.6697,75.6697,15135.0
2017-09-14 14:30:00,90.38,90.51,90.37,90.5,17002.0,75.6697,75.7785,75.6613,75.7701,17002.0
2017-09-14 14:35:00,90.47,90.5,90.46,90.48,28575.0,75.745,75.7701,75.7366,75.7534,28575.0
2017-09-14 14:40:00,90.47,90.47,90.43,90.47,14808.0,75.745,75.745,75.7115,75.745,14808.0
2017-09-14 14:45:00,90.47,90.48,90.43,90.48,21828.0,75.745,75.7534,75.7115,75.7534,21828.0
2017-09-14 14:50:00,90.47,90.47,90.44,90.44,11500.0,75.745,75.745,75.7199,75.7199,11500.0
2017-09-14 14:55:00,90.44,90.45,90.4,90.4,15275.0,75.7199,75.7283,75.6864,75.6864,15275.0
2017-09-14 15:00:00,90.4,90.41,90.37,90.38,15422.0,75.6864,75.6948,75.6613,75.6697,15422.0
2017-09-14 15:05:00,90.38,90.45,90.37,90.45,17113.0,75.6697,75.7283,75.6613,75.7283,17113.0
2017-09-14 15:10:00,90.45,90.49,90.43,90.44,28419.0,75.7283,75.7617,75.7115,75.7199,28419.0
2017-09-14 15:15:00,90.43,90.47,90.42,90.47,14246.0,75.7115,75.745,75.7031,75.745,14246.0
2017-09-14 15:20:00,90.47,90.52,90.45,90.52,18726.0,75.745,75.7869,75.7283,75.7869,18726.0
2017-09-14 15:25:00,90.52,90.52,90.42,90.46,20804.0,75.7869,75.7869,75.7031,75.7366,20804.0
2017-09-14 15:30:00,90.46,90.47,90.43,90.45,24672.0,75.7366,75.745,75.7115,75.7283,24672.0
2017-09-14 15:35:00,90.45,90.47,90.42,90.44,25708.0,75.7283,75.745,75.7031,75.7199,25708.0
2017-09-14 15:40:00,90.45,90.45,90.38,90.38,28667.0,75.7283,75.7283,75.6697,75.6697,28667.0
2017-09-14 15:45:00,90.37,90.44,90.36,90.43,54736.0,75.6613,75.7199,75.6529,75.7115,54736.0
2017-09-14 15:50:00,90.43,90.45,90.37,90.42,65721.0,75.7115,75.7283,75.6613,75.7031,65721.0
2017-09-14 15:55:00,90.42,90.52,90.42,90.51,91677.0,75.7031,75.7869,75.7031,75.7785,91677.0
2017-09-15 09:30:00,90.47,90.93,90.45,90.91,321052.0,75.745,76.1301,75.7283,76.1134,321052.0
2017-09-15 09:35:00,90.86,91.08,90.86,91.05,16305.0,76.0715,76.2557,76.0715,76.2306,16305.0
2017-09-15 09:40:00,91.07,91.14,91.02,91.13,15695.0,76.2473,76.306,76.2055,76.2976,15695.0
2017-09-15 09:45:00,91.11,91.4,91.05,91.24,21249.0,76.2808,76.5236,76.2306,76.3897,21249.0
2017-09-15 09:50:00,91.24,91.24,90.88,91.17,34383.0,76.3897,76.3897,76.0883,76.3311,34383.0
2017-09-15 09:55:00,91.14,91.15,90.85,90.93,14326.0,76.306,76.3143,76.0632,76.1301,14326.0
2017-09-15 10:00:00,90.88,90.88,90.63,90.73,7391.0,76.0883,76.0883,75.879,75.9627,7391.0
2017-09-15 10:05:00,90.73,90.83,90.68,90.83,2900.0,75.9627,76.0464,75.9208,76.0464,2900.0
2017-09-15 10:10:00,90.85,90.87,90.73,90.87,10515.0,76.0632,76.0799,75.9627,76.0799,10515.0
2017-09-15 10:15:00,90.88,91.08,90.84,91.08,13346.0,76.0883,76.2557,76.0548,76.2557,13346.0
2017-09-15 10:20:00,91.07,91.11,90.91,90.96,14709.0,76.2473,76.2808,76.1134,76.1553,14709.0
2017-09-15 10:25:00,91.03,91.03,90.88,90.96,7366.0,76.2139,76.2139,76.0883,76.1553,7366.0
2017-09-15 10:30:00,90.96,90.98,90.88,90.9,7559.0,76.1553,76.172,76.0883,76.105,7559.0
2017-09-15 10:35:00,90.92,90.95,90.63,90.64,24834.0,76.1218,76.1469,75.879,75.8873,24834.0
2017-09-15 10:40:00,90.61,90.65,90.53,90.55,12554.0,75.8622,75.8957,75.7952,75.812,12554.0
2017-09-15 10:45:00,90.55,90.65,90.5,90.62,9066.0,75.812,75.8957,75.7701,75.8706,9066.0
2017-09-15 10:50:00,90.63,90.64,90.54,90.55,14856.0,75.879,75.8873,75.8036,75.812,14856.0
2017-09-15 10:55:00,90.55,90.59,90.54,90.59,6888.0,75.812,75.8455,75.8036,75.8455,6888.0
2017-09-15 11:00:00,90.57,90.59,90.54,90.56,10610.0,75.8287,75.8455,75.8036,75.8204,10610.0
2017-09-15 11:05:00,90.56,90.65,90.56,90.6,7517.0,75.8204,75.8957,75.8204,75.8538,7517.0
2017-09-15 11:10:00,90.61,90.61,90.52,90.54,10440.0,75.8622,75.8622,75.7869,75.8036,10440.0
2017-09-15 11:15:00,90.54,90.56,90.49,90.55,9900.0,75.8036,75.8204,75.7617,75.812,9900.0
2017-09-15 11:20:00,90.57,90.57,90.46,90.55,14820.0,75.8287,75.8287,75.7366,75.812,14820.0
2017-09-15 11:25:00,90.55,90.65,90.53,90.62,17273.0,75.812,75.8957,75.7952,75.8706,17273.0
2017-09-15 11:30:00,90.64,90.74,90.64,90.74,7680.0,75.8873,75.9711,75.8873,75.9711,7680.0
2017-09-15 11:35:00,90.75,90.76,90.7,90.7,6289.0,75.9794,75.9878,75.9376,75.9376,6289.0
2017-09-15 11:40:00,90.7,90.7,90.62,90.67,13128.0,75.9376,75.9376,75.8706,75.9125,13128.0
2017-09-15 11:45:00,90.67,90.68,90.59,90.61,11190.0,75.9125,75.9208,75.8455,75.8622,11190.0
2017-09-15 11:50:00,90.61,90.64,90.59,90.64,4183.0,75.8622,75.8873,75.8455,75.8873,4183.0
2017-09-15 11:55:00,90.62,90.69,90.61,90.68,9959.0,75.8706,75.9292,75.8622,75.9208,9959.0
2017-09-15 12:00:00,90.68,90.69,90.62,90.65,9862.0,75.9208,75.9292,75.8706,75.8957,9862.0
2017-09-15 12:05:00,90.64,90.65,90.57,90.59,9906.0,75.8873,75.8957,75.8287,75.8455,9906.0
2017-09-15 12:10:00,90.59,90.6,90.49,90.5,27302.0,75.8455,75.8538,75.7617,75.7701,27302.0
2017-09-15 12:15:00,90.51,90.56,90.5,90.53,12708.0,75.7785,75.8204,75.7701,75.7952,12708.0
2017-09-15 12:20:00,90.53,90.54,90.46,90.52,38581.0,75.7952,75.8036,75.7366,75.7869,38581.0
2017-09-15 12:25:00,90.52,90.56,90.5,90.5,10262.0,75.7869,75.8204,75.7701,75.7701,10262.0
2017-09-15 12:30:00,90.49,90.54,90.49,90.53,8439.0,75.7617,75.8036,75.7617,75.7952,8439.0
2017-09-15 12:35:00,90.52,90.58,90.51,90.57,9377.0,75.7869,75.8371,75.7785,75.8287,9377.0
2017-09-15 12:40:00,90.59,90.63,90.57,90.61,8589.0,75.8455,75.879,75.8287,75.8622,8589.0
2017-09-15 12:45:00,90.63,90.7,90.63,90.7,6563.0,75.879,75.9376,75.879,75.9376,6563.0
2017-09-15 12:50:00,90.68,90.75,90.68,90.72,7083.0,75.9208,75.9794,75.9208,75.9543,7083.0
2017-09-15 12:55:00,90.73,90.73,90.64,90.64,5179.0,75.9627,75.9627,75.8873,75.8873,5179.0
2017-09-15 13:00:00,90.65,90.66,90.61,90.63,10633.0,75.8957,75.9041,75.8622,75.879,10633.0
2017-09-15 13:05:00,90.63,90.75,90.62,90.72,3599.0,75.879,75.9794,75.8706,75.9543,3599.0
2017-09-15 13:10:00,90.73,90.78,90.7,90.77,20848.0,75.9627,76.0045,75.9376,75.9962,20848.0
2017-09-15 13:15:00,90.77,90.81,90.76,90.78,6723.0,75.9962,76.0297,75.9878,76.0045,6723.0
2017-09-15 13:20:00,90.77,90.77,90.7,90.75,6326.0,75.9962,75.9962,75.9376,75.9794,6326.0
2017-09-15 13:25:00,90.76,90.82,90.73,90.81,6300.0,75.9878,76.038,75.9627,76.0297,6300.0
2017-09-15 13:30:00,90.8,90.84,90.77,90.78,7659.0,76.0213,76.0548,75.9962,76.0045,7659.0
2017-09-15 13:35:00,90.77,90.77,90.65,90.7,6978.0,75.9962,75.9962,75.8957,75.9376,6978.0
2017-09-15 13:40:00,90.68,90.7,90.66,90.7,7100.0,75.9208,75.9376,75.9041,75.9376,7100.0
2017-09-15 13:45:00,90.7,90.72,90.7,90.71,2706.0,75.9376,75.9543,75.9376,75.9459,2706.0
2017-09-15 13:50:00,90.69,90.74,90.66,90.71,17208.0,75.9292,75.9711,75.9041,75.9459,17208.0
2017-09-15 13:55:00,90.71,90.81,90.71,90.72,8658.0,75.9459,76.0297,75.9459,75.9543,8658.0
2017-09-15 14:00:00,90.72,90.78,90.72,90.73,8849.0,75.9543,76.0045,75.9543,75.9627,8849.0
2017-09-15 14:05:00,90.75,90.76,90.72,90.76,6500.0,75.9794,75.9878,75.9543,75.9878,6500.0
2017-09-15 14:10:00,90.76,90.8,90.73,90.79,10322.0,75.9878,76.0213,75.9627,76.0129,10322.0
2017-09-15 14:15:00,90.79,90.81,90.78,90.79,6401.0,76.0129,76.0297,76.0045,76.0129,6401.0
2017-09-15 14:20:00,90.8,90.81,90.76,90.77,8972.0,76.0213,76.0297,75.9878,75.9962,8972.0
2017-09-15 14:25:00,90.76,90.8,90.75,90.77,7844.0,75.9878,76.0213,75.9794,75.9962,7844.0
2017-09-15 14:30:00,90.78,90.79,90.71,90.73,13929.0,76.0045,76.0129,75.9459,75.9627,13929.0
2017-09-15 14:35:00,90.73,90.74,90.7,90.7,8903.0,75.9627,75.9711,75.9376,75.9376,8903.0
2017-09-15 14:40:00,90.7,90.73,90.69,90.73,9144.0,75.9376,75.9627,75.9292,75.9627,9144.0
2017-09-15 14:45:00,90.74,90.74,90.7,90.73,9561.0,75.9711,75.9711,75.9376,75.9627,9561.0
2017-09-15 14:50:00,90.73,90.74,90.68,90.68,10684.0,75.9627,75.9711,75.9208,75.9208,10684.0
2017-09-15 14:55:00,90.69,90.73,90.68,90.7,14766.0,75.9292,75.9627,75.9208,75.9376,14766.0
2017-09-15 15:00:00,90.7,90.73,90.63,90.63,13892.0,75.9376,75.9627,75.879,75.879,13892.0
2017-09-15 15:05:00,90.63,90.63,90.55,90.59,19221.0,75.879,75.879,75.812,75.8455,19221.0
2017-09-15 15:10:00,90.59,90.59,90.55,90.59,10880.0,75.8455,75.8455,75.812,75.8455,10880.0
2017-09-15 15:15:00,90.59,90.59,90.57,90.58,8485.0,75.8455,75.8455,75.8287,75.8371,8485.0
2017-09-15 15:20:00,90.58,90.64,90.58,90.58,12987.0,75.8371,75.8873,75.8371,75.8371,12987.0
2017-09-15 15:25:00,90.6,90.71,90.59,90.7,20987.0,75.8538,75.9459,75.8455,75.9376,20987.0
2017-09-15 15:30:00,90.71,90.81,90.71,90.79,20897.0,75.9459,76.0297,75.9459,76.0129,20897.0
2017-09-15 15:35:00,90.79,90.79,90.71,90.76,29421.0,76.0129,76.0129,75.9459,75.9878,29421.0
2017-09-15 15:40:00,90.76,90.82,90.74,90.82,36664.0,75.9878,76.038,75.9711,76.038,36664.0
2017-09-15 15:45:00,90.83,90.9,90.81,90.9,68922.0,76.0464,76.105,76.0297,76.105,68922.0
2017-09-15 15:50:00,90.9,90.92,90.85,90.92,65549.0,76.105,76.1218,76.0632,76.1218,65549.0
2017-09-15 15:55:00,90.92,90.93,90.87,90.88,122982.0,76.1218,76.1301,76.0799,76.0883,122982.0
2017-09-18 09:30:00,91.06,91.24,90.95,91.05,12563.0,76.239,76.3897,76.1469,76.2306,12563.0
2017-09-18 09:35:00,90.89,90.96,90.8,90.96,3021.0,76.0966,76.1553,76.0213,76.1553,3021.0
2017-09-18 09:40:00,90.96,91.09,90.96,91.07,1700.0,76.1553,76.2641,76.1553,76.2473,1700.0
2017-09-18 09:45:00,91.04,91.1,90.96,90.98,8675.0,76.2222,76.2725,76.1553,76.172,8675.0
2017-09-18 09:50:00,90.98,91.07,90.97,90.98,15673.0,76.172,76.2473,76.1636,76.172,15673.0
2017-09-18 09:55:00,91.02,91.05,91.0,91.02,1961.0,76.2055,76.2306,76.1887,76.2055,1961.0
2017-09-18 10:00:00,91.0,91.01,90.9,90.91,3428.0,76.1887,76.1971,76.105,76.1134,3428.0
2017-09-18 10:05:00,90.86,90.86,90.52,90.54,5805.0,76.0715,76.0715,75.7869,75.8036,5805.0
2017-09-18 10:10:00,90.53,90.6,90.48,90.51,15086.0,75.7952,75.8538,75.7534,75.7785,15086.0
2017-09-18 10:15:00,90.5,90.54,90.48,90.51,9277.0,75.7701,75.8036,75.7534,75.7785,9277.0
2017-09-18 10:20:00,90.53,90.6,90.53,90.59,5975.0,75.7952,75.8538,75.7952,75.8455,5975.0
2017-09-18 10:25:00,90.6,90.6,90.47,90.48,4900.0,75.8538,75.8538,75.745,75.7534,4900.0
2017-09-18 10:30:00,90.48,90.62,90.47,90.59,4200.0,75.7534,75.8706,75.745,75.8455,4200.0
2017-09-18 10:35:00,90.6,90.6,90.53,90.55,4455.0,75.8538,75.8538,75.7952,75.812,4455.0
2017-09-18 10:40:00,90.52,90.52,90.46,90.46,3350.0,75.7869,75.7869,75.7366,75.7366,3350.0
2017-09-18 10:45:00,90.45,90.54,90.45,90.52,11531.0,75.7283,75.8036,75.7283,75.7869,11531.0
2017-09-18 10:50:00,90.52,90.58,90.51,90.55,4503.0,75.7869,75.8371,75.7785,75.812,4503.0
2017-09-18 10:55:00,90.54,90.57,90.5,90.51,7622.0,75.8036,75.8287,75.7701,75.7785,7622.0
2017-09-18 11:00:00,90.51,90.61,90.51,90.61,5036.0,75.7785,75.8622,75.7785,75.8622,5036.0
2017-09-18 11:05:00,90.61,90.63,90.57,90.59,13110.0,75.8622,75.879,75.8287,75.8455,13110.0
2017-09-18 11:10:00,90.59,90.68,90.59,90.68,9450.0,75.8455,75.9208,75.8455,75.9208,9450.0
2017-09-18 11:15:00,90.68,90.73,90.68,90.71,7966.0,75.9208,75.9627,75.9208,75.9459,7966.0
2017-09-18 11:20:00,90.74,90.83,90.72,90.8,5885.0,75.9711,76.0464,75.9543,76.0213,5885.0
2017-09-18 11:25:00,90.79,90.8,90.73,90.79,10798.0,76.0129,76.0213,75.9627,76.0129,10798.0
2017-09-18 11:30:00,90.79,90.87,90.79,90.84,28499.0,76.0129,76.0799,76.0129,76.0548,28499.0
2017-09-18 11:35:00,90.83,90.91,90.82,90.86,3958.0,76.0464,76.1134,76.038,76.0715,3958.0
2017-09-18 11:40:00,90.84,90.84,90.75,90.75,4889.0,76.0548,76.0548,75.9794,75.9794,4889.0
2017-09-18 11:45:00,90.74,90.79,90.73,90.77,5114.0,75.9711,76.0129,75.9627,75.9962,5114.0
2017-09-18 11:50:00,90.75,90.76,90.72,90.75,2480.0,75.9794,75.9878,75.9543,75.9794,2480.0
2017-09-18 11:55:00,90.76,90.79,90.74,90.77,4061.0,75.9878,76.0129,75.9711,75.9962,4061.0
2017-09-18 12:00:00,90.78,90.8,90.78,90.78,4191.0,76.0045,76.0213,76.0045,76.0045,4191.0
2017-09-18 12:05:00,90.78,90.82,90.78,90.79,3941.0,76.0045,76.038,76.0045,76.0129,3941.0
2017-09-18 12:10:00,90.79,90.8,90.68,90.69,9911.0,76.0129,76.0213,75.9208,75.9292,9911.0
2017-09-18 12:15:00,90.69,90.7,90.63,90.66,11203.0,75.9292,75.9376,75.879,75.9041,11203.0
2017-09-18 12:20:00,90.65,90.67,90.61,90.61,6934.0,75.8957,75.9125,75.8622,75.8622,6934.0
2017-09-18 12:25:00,90.6,90.61,90.54,90.59,5240.0,75.8538,75.8622,75.8036,75.8455,5240.0
2017-09-18 12:30:00,90.59,90.59,90.55,90.56,4719.0,75.8455,75.8455,75.812,75.8204,4719.0
2017-09-18 12:35:00,90.57,90.59,90.55,90.58,7414.0,75.8287,75.8455,75.812,75.8371,7414.0
2017-09-18 12:40:00,90.58,90.6,90.57,90.59,2780.0,75.8371,75.8538,75.8287,75.8455,2780.0
2017-09-18 12:45:00,90.59,90.6,90.57,90.6,5137.0,75.8455,75.8538,75.8287,75.8538,5137.0
2017-09-18 12:50:00,90.59,90.61,90.57,90.59,8899.0,75.8455,75.8622,75.8287,75.8455,8899.0
2017-09-18 12:55:00,90.59,90.62,90.57,90.6,6300.0,75.8455,75.8706,75.8287,75.8538,6300.0
2017-09-18 13:00:00,90.61,90.62,90.58,90.58,2744.0,75.8622,75.8706,75.8371,75.8371,2744.0
2017-09-18 13:05:00,90.57,90.62,90.57,90.59,9315.0,75.8287,75.8706,75.8287,75.8455,9315.0
2017-09-18 13:10:00,90.6,90.6,90.57,90.59,5270.0,75.8538,75.8538,75.8287,75.8455,5270.0
2017-09-18 13:15:00,90.59,90.6,90.56,90.56,5719.0,75.8455,75.8538,75.8204,75.8204,5719.0
2017-09-18 13:20:00,90.55,90.56,90.52,90.52,9889.0,75.812,75.8204,75.7869,75.7869,9889.0
2017-09-18 13:25:00,90.52,90.53,90.46,90.46,5326.0,75.7869,75.7952,75.7366,75.7366,5326.0
2017-09-18 13:30:00,90.46,90.48,90.4,90.41,11906.0,75.7366,75.7534,75.6864,75.6948,11906.0
2017-09-18 13:35:00,90.41,90.54,90.4,90.52,11725.0,75.6948,75.8036,75.6864,75.7869,11725.0
2017-09-18 13:40:00,90.52,90.57,90.51,90.56,7916.0,75.7869,75.8287,75.7785,75.8204,7916.0
2017-09-18 13:45:00,90.55,90.55,90.44,90.44,12690.0,75.812,75.812,75.7199,75.7199,12690.0
2017-09-18 13:50:00,90.45,90.47,90.43,90.45,8738.0,75.7283,75.745,75.7115,75.7283,8738.0
2017-09-18 13:55:00,90.45,90.46,90.39,90.4,15219.0,75.7283,75.7366,75.678,75.6864,15219.0
2017-09-18 14:00:00,90.41,90.41,90.34,90.36,9678.0,75.6948,75.6948,75.6362,75.6529,9678.0
2017-09-18 14:05:00,90.36,90.4,90.33,90.4,15134.0,75.6529,75.6864,75.6278,75.6864,15134.0
2017-09-18 14:10:00,90.41,90.41,90.36,90.38,10968.0,75.6948,75.6948,75.6529,75.6697,10968.0
2017-09-18 14:15:00,90.39,90.45,90.38,90.4,15399.0,75.678,75.7283,75.6697,75.6864,15399.0
2017-09-18 14:20:00,90.41,90.43,90.38,90.4,15050.0,75.6948,75.7115,75.6697,75.6864,15050.0
2017-09-18 14:25:00,90.4,90.45,90.37,90.44,11673.0,75.6864,75.7283,75.6613,75.7199,11673.0
2017-09-18 14:30:00,90.45,90.51,90.45,90.51,6859.0,75.7283,75.7785,75.7283,75.7785,6859.0
2017-09-18 14:35:00,90.5,90.5,90.45,90.49,15413.0,75.7701,75.7701,75.7283,75.7617,15413.0
2017-09-18 14:40:00,90.49,90.57,90.48,90.54,12575.0,75.7617,75.8287,75.7534,75.8036,12575.0
2017-09-18 14:45:00,90.55,90.55,90.48,90.48,11608.0,75.812,75.812,75.7534,75.7534,11608.0
2017-09-18 14:50:00,90.5,90.57,90.5,90.53,14918.0,75.7701,75.8287,75.7701,75.7952,14918.0
2017-09-18 14:55:00,90.55,90.58,90.52,90.58,8975.0,75.812,75.8371,75.7869,75.8371,8975.0
2017-09-18 15:00:00,90.56,90.56,90.51,90.53,11281.0,75.8204,75.8204,75.7785,75.7952,11281.0
2017-09-18 15:05:00,90.52,90.57,90.5,90.56,11549.0,75.7869,75.8287,75.7701,75.8204,11549.0
2017-09-18 15:10:00,90.55,90.57,90.45,90.45,12366.0,75.812,75.8287,75.7283,75.7283,12366.0
2017-09-18 15:15:00,90.44,90.46,90.38,90.42,16236.0,75.7199,75.7366,75.6697,75.7031,16236.0
2017-09-18 15:20:00,90.42,90.48,90.41,90.48,13998.0,75.7031,75.7534,75.6948,75.7534,13998.0
2017-09-18 15:25:00,90.47,90.48,90.4,90.44,22797.0,75.745,75.7534,75.6864,75.7199,22797.0
2017-09-18 15:30:00,90.44,90.55,90.43,90.48,25109.0,75.7199,75.812,75.7115,75.7534,25109.0
2017-09-18 15:35:00,90.48,90.54,90.42,90.47,28754.0,75.7534,75.8036,75.7031,75.745,28754.0
2017-09-18 15:40:00,90.46,90.47,90.41,90.41,25177.0,75.7366,75.745,75.6948,75.6948,25177.0
2017-09-18 15:45:00,90.41,90.45,90.4,90.41,40704.0,75.6948,75.7283,75.6864,75.6948,40704.0
2017-09-18 15:50:00,90.41,90.46,90.39,90.46,62184.0,75.6948,75.7366,75.678,75.7366,62184.0
2017-09-18 15:55:00,90.45,90.48,90.44,90.46,95724.0,75.7283,75.7534,75.7199,75.7366,95724.0
2017-09-19 09:30:00,90.55,91.91,90.45,91.78,94634.0,75.812,76.9506,75.7283,76.8418,94634.0
2017-09-19 09:35:00,91.74,91.78,91.22,91.5,56120.0,76.8083,76.8418,76.3729,76.6074,56120.0
2017-09-19 09:40:00,91.56,91.56,91.29,91.51,29846.0,76.6576,76.6576,76.4315,76.6157,29846.0
2017-09-19 09:45:00,91.51,91.79,91.47,91.73,55949.0,76.6157,76.8502,76.5822,76.7999,55949.0
2017-09-19 09:50:00,91.76,91.82,91.58,91.76,44811.0,76.825,76.8753,76.6743,76.825,44811.0
2017-09-19 09:55:00,91.77,91.85,91.67,91.74,29572.0,76.8334,76.9004,76.7497,76.8083,29572.0
2017-09-19 10:00:00,91.74,91.79,91.65,91.65,24315.0,76.8083,76.8502,76.7329,76.7329,24315.0
2017-09-19 10:05:00,91.64,91.7,91.58,91.69,14599.0,76.7246,76.7748,76.6743,76.7664,14599.0
2017-09-19 10:10:00,91.69,91.7,91.63,91.68,21931.0,76.7664,76.7748,76.7162,76.7581,21931.0
2017-09-19 10:15:00,91.67,91.74,91.6,91.63,26693.0,76.7497,76.8083,76.6911,76.7162,26693.0
2017-09-19 10:20:00,91.62,91.64,91.41,91.42,23085.0,76.7078,76.7246,76.532,76.5404,23085.0
2017-09-19 10:25:00,91.42,91.44,91.13,91.13,27986.0,76.5404,76.5571,76.2976,76.2976,27986.0
2017-09-19 10:30:00,91.12,91.19,91.09,91.18,12648.0,76.2892,76.3478,76.2641,76.3394,12648.0
2017-09-19 10:35:00,91.22,91.31,91.18,91.31,13227.0,76.3729,76.4483,76.3394,76.4483,13227.0
2017-09-19 10:40:00,91.37,91.37,91.14,91.18,10261.0,76.4985,76.4985,76.306,76.3394,10261.0
2017-09-19 10:45:00,91.19,91.19,91.04,91.08,9280.0,76.3478,76.3478,76.2222,76.2557,9280.0
2017-09-19 10:50:00,91.06,91.09,90.97,91.05,16051.0,76.239,76.2641,76.1636,76.2306,16051.0
2017-09-19 10:55:00,91.09,91.11,90.97,90.98,14928.0,76.2641,76.2808,76.1636,76.172,14928.0
2017-09-19 11:00:00,90.98,91.2,90.88,91.19,18619.0,76.172,76.3562,76.0883,76.3478,18619.0
2017-09-19 11:05:00,91.24,91.25,91.18,91.23,11588.0,76.3897,76.3981,76.3394,76.3813,11588.0
2017-09-19 11:10:00,91.25,91.31,91.2,91.2,16063.0,76.3981,76.4483,76.3562,76.3562,16063.0
2017-09-19 11:15:00,91.22,91.24,91.17,91.18,16478.0,76.3729,76.3897,76.3311,76.3394,16478.0
2017-09-19 11:20:00,91.18,91.35,91.16,91.35,15744.0,76.3394,76.4818,76.3227,76.4818,15744.0
2017-09-19 11:25:00,91.36,91.52,91.34,91.42,15056.0,76.4901,76.6241,76.4734,76.5404,15056.0
2017-09-19 11:30:00,91.44,91.46,91.4,91.46,7601.0,76.5571,76.5739,76.5236,76.5739,7601.0
2017-09-19 11:35:00,91.44,91.46,91.39,91.46,7353.0,76.5571,76.5739,76.5153,76.5739,7353.0
2017-09-19 11:40:00,91.44,91.46,91.39,91.4,10267.0,76.5571,76.5739,76.5153,76.5236,10267.0
2017-09-19 11:45:00,91.4,91.42,91.39,91.4,5651.0,76.5236,76.5404,76.5153,76.5236,5651.0
2017-09-19 11:50:00,91.42,91.42,91.36,91.36,8083.0,76.5404,76.5404,76.4901,76.4901,8083.0
2017-09-19 11:55:00,91.36,91.37,91.3,91.3,6190.0,76.4901,76.4985,76.4399,76.4399,6190.0
2017-09-19 12:00:00,91.3,91.36,91.26,91.27,6550.0,76.4399,76.4901,76.4064,76.4148,6550.0
2017-09-19 12:05:00,91.28,91.29,91.19,91.22,7424.0,76.4232,76.4315,76.3478,76.3729,7424.0
2017-09-19 12:10:00,91.21,91.24,91.16,91.16,4800.0,76.3646,76.3897,76.3227,76.3227,4800.0
2017-09-19 12:15:00,91.17,91.21,91.17,91.19,6440.0,76.3311,76.3646,76.3311,76.3478,6440.0
2017-09-19 12:20:00,91.19,91.26,91.17,91.24,10660.0,76.3478,76.4064,76.3311,76.3897,10660.0
2017-09-19 12:25:00,91.24,91.32,91.24,91.29,4258.0,76.3897,76.4567,76.3897,76.4315,4258.0
2017-09-19 12:30:00,91.33,91.42,91.3,91.42,9592.0,76.465,76.5404,76.4399,76.5404,9592.0
2017-09-19 12:35:00,91.43,91.43,91.28,91.31,7030.0,76.5488,76.5488,76.4232,76.4483,7030.0
2017-09-19 12:40:00,91.29,91.3,91.24,91.24,4803.0,76.4315,76.4399,76.3897,76.3897,4803.0
2017-09-19 12:45:00,91.27,91.29,91.24,91.28,10060.0,76.4148,76.4315,76.3897,76.4232,10060.0
2017-09-19 12:50:00,91.29,91.31,91.28,91.28,10244.0,76.4315,76.4483,76.4232,76.4232,10244.0
2017-09-19 12:55:00,91.28,91.28,91.17,91.17,5874.0,76.4232,76.4232,76.3311,76.3311,5874.0
2017-09-19 13:00:00,91.18,91.19,91.1,91.13,10995.0,76.3394,76.3478,76.2725,76.2976,10995.0
2017-09-19 13:05:00,91.12,91.13,91.09,91.11,2897.0,76.2892,76.2976,76.2641,76.2808,2897.0
2017-09-19 13:10:00,91.1,91.11,91.08,91.08,7796.0,76.2725,76.2808,76.2557,76.2557,7796.0
2017-09-19 13:15:00,91.1,91.13,91.07,91.07,11972.0,76.2725,76.2976,76.2473,76.2473,11972.0
2017-09-19 13:20:00,91.07,91.07,91.03,91.06,9382.0,76.2473,76.2473,76.2139,76.239,9382.0
2017-09-19 13:25:00,91.06,91.07,91.03,91.06,4026.0,76.239,76.2473,76.2139,76.239,4026.0
2017-09-19 13:30:00,91.06,91.08,91.01,91.03,8329.0,76.239,76.2557,76.1971,76.2139,8329.0
2017-09-19 13:35:00,91.02,91.02,90.94,90.94,7532.0,76.2055,76.2055,76.1385,76.1385,7532.0
2017-09-19 13:40:00,90.95,91.0,90.94,91.0,12373.0,76.1469,76.1887,76.1385,76.1887,12373.0
2017-09-19 13:45:00,91.0,91.15,90.99,91.11,14584.0,76.1887,76.3143,76.1804,76.2808,14584.0
2017-09-19 13:50:00,91.11,91.26,91.11,91.22,10678.0,76.2808,76.4064,76.2808,76.3729,10678.0
2017-09-19 13:55:00,91.22,91.23,91.09,91.15,20414.0,76.3729,76.3813,76.2641,76.3143,20414.0
2017-09-19 14:00:00,91.16,91.26,91.16,91.24,7479.0,76.3227,76.4064,76.3227,76.3897,7479.0
2017-09-19 14:05:00,91.26,91.29,91.22,91.25,10140.0,76.4064,76.4315,76.3729,76.3981,10140.0
2017-09-19 14:10:00,91.24,91.29,91.24,91.25,18008.0,76.3897,76.4315,76.3897,76.3981,18008.0
2017-09-19 14:15:00,91.24,91.25,91.15,91.22,19102.0,76.3897,76.3981,76.3143,76.3729,19102.0
2017-09-19 14:20:00,91.23,91.25,91.18,91.21,12024.0,76.3813,76.3981,76.3394,76.3646,12024.0
2017-09-19 14:25:00,91.2,91.2,91.05,91.05,15441.0,76.3562,76.3562,76.2306,76.2306,15441.0
2017-09-19 14:30:00,91.06,91.14,91.05,91.13,10120.0,76.239,76.306,76.2306,76.2976,10120.0
2017-09-19 14:35:00,91.14,91.19,91.13,91.17,16085.0,76.306,76.3478,76.2976,76.3311,16085.0
2017-09-19 14:40:00,91.19,91.23,91.17,91.23,15704.0,76.3478,76.3813,76.3311,76.3813,15704.0
2017-09-19 14:45:00,91.23,91.23,91.17,91.22,20258.0,76.3813,76.3813,76.3311,76.3729,20258.0
2017-09-19 14:50:00,91.22,91.29,91.22,91.25,13398.0,76.3729,76.4315,76.3729,76.3981,13398.0
2017-09-19 14:55:00,91.24,91.3,91.21,91.23,17347.0,76.3897,76.4399,76.3646,76.3813,17347.0
2017-09-19 15:00:00,91.24,91.24,91.17,91.2,15685.0,76.3897,76.3897,76.3311,76.3562,15685.0
2017-09-19 15:05:00,91.2,91.2,91.14,91.18,12102.0,76.3562,76.3562,76.306,76.3394,12102.0
2017-09-19 15:10:00,91.18,91.25,91.16,91.23,26411.0,76.3394,76.3981,76.3227,76.3813,26411.0
2017-09-19 15:15:00,91.24,91.24,91.11,91.19,22682.0,76.3897,76.3897,76.2808,76.3478,22682.0
2017-09-19 15:20:00,91.19,91.19,91.12,91.17,20820.0,76.3478,76.3478,76.2892,76.3311,20820.0
2017-09-19 15:25:00,91.18,91.23,91.16,91.22,23064.0,76.3394,76.3813,76.3227,76.3729,23064.0
2017-09-19 15:30:00,91.23,91.25,91.2,91.22,16442.0,76.3813,76.3981,76.3562,76.3729,16442.0
2017-09-19 15:35:00,91.23,91.23,91.19,91.2,27854.0,76.3813,76.3813,76.3478,76.3562,27854.0
2017-09-19 15:40:00,91.2,91.23,91.19,91.21,44643.0,76.3562,76.3813,76.3478,76.3646,44643.0
2017-09-19 15:45:00,91.2,91.2,91.07,91.11,41669.0,76.3562,76.3562,76.2473,76.2808,41669.0
2017-09-19 15:50:00,91.12,91.14,91.07,91.1,54477.0,76.2892,76.306,76.2473,76.2725,54477.0
2017-09-19 15:55:00,91.1,91.16,91.07,91.11,145817.0,76.2725,76.3227,76.2473,76.2808,145817.0
2017-09-20 09:30:00,90.88,91.07,90.88,91.07,38446.0,76.0883,76.2473,76.0883,76.2473,38446.0
2017-09-20 09:35:00,91.07,91.19,91.0,91.07,4064.0,76.2473,76.3478,76.1887,76.2473,4064.0
2017-09-20 09:40:00,91.06,91.13,91.01,91.13,2343.0,76.239,76.2976,76.1971,76.2976,2343.0
2017-09-20 09:45:00,91.1,91.1,90.82,90.87,5621.0,76.2725,76.2725,76.038,76.0799,5621.0
2017-09-20 09:50:00,90.87,90.99,90.86,90.91,7374.0,76.0799,76.1804,76.0715,76.1134,7374.0
2017-09-20 09:55:00,90.89,90.95,90.86,90.88,3653.0,76.0966,76.1469,76.0715,76.0883,3653.0
2017-09-20 10:00:00,90.84,90.84,90.7,90.74,7676.0,76.0548,76.0548,75.9376,75.9711,7676.0
2017-09-20 10:05:00,90.73,90.78,90.6,90.61,9985.0,75.9627,76.0045,75.8538,75.8622,9985.0
2017-09-20 10:10:00,90.59,90.62,90.51,90.51,6761.0,75.8455,75.8706,75.7785,75.7785,6761.0
2017-09-20 10:15:00,90.48,90.53,90.42,90.52,9745.0,75.7534,75.7952,75.7031,75.7869,9745.0
2017-09-20 10:20:00,90.51,90.59,90.47,90.59,17349.0,75.7785,75.8455,75.745,75.8455,17349.0
2017-09-20 10:25:00,90.6,90.61,90.51,90.53,15863.0,75.8538,75.8622,75.7785,75.7952,15863.0
2017-09-20 10:30:00,90.52,90.52,90.49,90.51,4783.0,75.7869,75.7869,75.7617,75.7785,4783.0
2017-09-20 10:35:00,90.5,90.63,90.49,90.62,7599.0,75.7701,75.879,75.7617,75.8706,7599.0
2017-09-20 10:40:00,90.62,90.66,90.52,90.56,13321.0,75.8706,75.9041,75.7869,75.8204,13321.0
2017-09-20 10:45:00,90.57,90.58,90.51,90.56,10105.0,75.8287,75.8371,75.7785,75.8204,10105.0
2017-09-20 10:50:00,90.56,90.61,90.54,90.61,9273.0,75.8204,75.8622,75.8036,75.8622,9273.0
2017-09-20 10:55:00,90.63,90.83,90.63,90.82,6750.0,75.879,76.0464,75.879,76.038,6750.0
2017-09-20 11:00:00,90.85,90.89,90.79,90.82,9206.0,76.0632,76.0966,76.0129,76.038,9206.0
2017-09-20 11:05:00,90.81,90.97,90.81,90.95,8496.0,76.0297,76.1636,76.0297,76.1469,8496.0
2017-09-20 11:10:00,90.95,90.96,90.87,90.87,8657.0,76.1469,76.1553,76.0799,76.0799,8657.0
2017-09-20 11:15:00,90.88,90.91,90.79,90.8,5501.0,76.0883,76.1134,76.0129,76.0213,5501.0
2017-09-20 11:20:00,90.79,90.83,90.74,90.8,4742.0,76.0129,76.0464,75.9711,76.0213,4742.0
2017-09-20 11:25:00,90.8,90.88,90.78,90.88,4390.0,76.0213,76.0883,76.0045,76.0883,4390.0
2017-09-20 11:30:00,90.84,90.9,90.76,90.9,10643.0,76.0548,76.105,75.9878,76.105,10643.0
2017-09-20 11:35:00,90.85,90.85,90.77,90.78,23417.0,76.0632,76.0632,75.9962,76.0045,23417.0
2017-09-20 11:40:00,90.75,90.82,90.75,90.78,9638.0,75.9794,76.038,75.9794,76.0045,9638.0
2017-09-20 11:45:00,90.8,90.9,90.77,90.88,8677.0,76.0213,76.105,75.9962,76.0883,8677.0
2017-09-20 11:50:00,90.91,90.96,90.88,90.96,6015.0,76.1134,76.1553,76.0883,76.1553,6015.0
2017-09-20 11:55:00,90.92,90.93,90.86,90.88,4907.0,76.1218,76.1301,76.0715,76.0883,4907.0
2017-09-20 12:00:00,90.88,90.92,90.81,90.81,4820.0,76.0883,76.1218,76.0297,76.0297,4820.0
2017-09-20 12:05:00,90.83,90.88,90.82,90.85,5056.0,76.0464,76.0883,76.038,76.0632,5056.0
2017-09-20 12:10:00,90.85,90.89,90.85,90.88,6094.0,76.0632,76.0966,76.0632,76.0883,6094.0
2017-09-20 12:15:00,90.91,90.92,90.89,90.89,2291.0,76.1134,76.1218,76.0966,76.0966,2291.0
2017-09-20 12:20:00,90.89,90.91,90.84,90.86,6221.0,76.0966,76.1134,76.0548,76.0715,6221.0
2017-09-20 12:25:00,90.86,90.88,90.8,90.82,7529.0,76.0715,76.0883,76.0213,76.038,7529.0
2017-09-20 12:30:00,90.81,90.87,90.8,90.87,4335.0,76.0297,76.0799,76.0213,76.0799,4335.0
2017-09-20 12:35:00,90.86,90.86,90.82,90.82,900.0,76.0715,76.0715,76.038,76.038,900.0
2017-09-20 12:40:00,90.82,90.86,90.78,90.79,8297.0,76.038,76.0715,76.0045,76.0129,8297.0
2017-09-20 12:45:00,90.79,90.8,90.74,90.76,3521.0,76.0129,76.0213,75.9711,75.9878,3521.0
2017-09-20 12:50:00,90.74,90.76,90.71,90.74,6009.0,75.9711,75.9878,75.9459,75.9711,6009.0
2017-09-20 12:55:00,90.71,90.79,90.71,90.78,5588.0,75.9459,76.0129,75.9459,76.0045,5588.0
2017-09-20 13:00:00,90.8,90.8,90.75,90.8,3256.0,76.0213,76.0213,75.9794,76.0213,3256.0
2017-09-20 13:05:00,90.8,90.85,90.79,90.83,7233.0,76.0213,76.0632,76.0129,76.0464,7233.0
2017-09-20 13:10:00,90.84,90.86,90.83,90.84,4914.0,76.0548,76.0715,76.0464,76.0548,4914.0
2017-09-20 13:15:00,90.85,90.87,90.85,90.85,5246.0,76.0632,76.0799,76.0632,76.0632,5246.0
2017-09-20 13:20:00,90.84,90.89,90.84,90.89,2012.0,76.0548,76.0966,76.0548,76.0966,2012.0
2017-09-20 13:25:00,90.92,90.95,90.88,90.89,7529.0,76.1218,76.1469,76.0883,76.0966,7529.0
2017-09-20 13:30:00,90.9,90.91,90.85,90.86,5569.0,76.105,76.1134,76.0632,76.0715,5569.0
2017-09-20 13:35:00,90.86,90.9,90.85,90.85,6073.0,76.0715,76.105,76.0632,76.0632,6073.0
2017-09-20 13:40:00,90.85,90.95,90.85,90.94,8281.0,76.0632,76.1469,76.0632,76.1385,8281.0
2017-09-20 13:45:00,90.94,90.98,90.94,90.98,9026.0,76.1385,76.172,76.1385,76.172,9026.0
2017-09-20 13:50:00,90.97,91.02,90.97,90.99,17265.0,76.1636,76.2055,76.1636,76.1804,17265.0
2017-09-20 13:55:00,90.98,91.01,90.97,90.98,12667.0,76.172,76.1971,76.1636,76.172,12667.0
2017-09-20 14:00:00,90.97,91.34,90.94,91.27,26046.0,76.1636,76.4734,76.1385,76.4148,26046.0
2017-09-20 14:05:00,91.26,91.33,91.07,91.08,12171.0,76.4064,76.465,76.2473,76.2557,12171.0
2017-09-20 14:10:00,91.09,91.35,91.09,91.19,15412.0,76.2641,76.4818,76.2641,76.3478,15412.0
2017-09-20 14:15:00,91.18,91.38,91.17,91.38,12998.0,76.3394,76.5069,76.3311,76.5069,12998.0
2017-09-20 14:20:00,91.4,91.4,91.15,91.26,17185.0,76.5236,76.5236,76.3143,76.4064,17185.0
2017-09-20 14:25:00,91.21,91.35,91.21,91.23,22919.0,76.3646,76.4818,76.3646,76.3813,22919.0
2017-09-20 14:30:00,91.23,91.29,91.16,91.27,13651.0,76.3813,76.4315,76.3227,76.4148,13651.0
2017-09-20 14:35:00,91.23,91.24,91.12,91.14,37177.0,76.3813,76.3897,76.2892,76.306,37177.0
2017-09-20 14:40:00,91.16,91.17,91.05,91.17,10726.0,76.3227,76.3311,76.2306,76.3311,10726.0
2017-09-20 14:45:00,91.17,91.21,91.03,91.16,15777.0,76.3311,76.3646,76.2139,76.3227,15777.0
2017-09-20 14:50:00,91.16,91.16,91.08,91.16,9210.0,76.3227,76.3227,76.2557,76.3227,9210.0
2017-09-20 14:55:00,91.15,91.22,91.12,91.18,12230.0,76.3143,76.3729,76.2892,76.3394,12230.0
2017-09-20 15:00:00,91.15,91.2,91.12,91.16,7831.0,76.3143,76.3562,76.2892,76.3227,7831.0
2017-09-20 15:05:00,91.17,91.17,91.01,91.02,10582.0,76.3311,76.3311,76.1971,76.2055,10582.0
2017-09-20 15:10:00,91.04,91.05,90.97,90.98,10244.0,76.2222,76.2306,76.1636,76.172,10244.0
2017-09-20 15:15:00,91.0,91.12,90.99,91.12,12884.0,76.1887,76.2892,76.1804,76.2892,12884.0
2017-09-20 15:20:00,91.1,91.11,91.02,91.05,10696.0,76.2725,76.2808,76.2055,76.2306,10696.0
2017-09-20 15:25:00,91.05,91.12,91.05,91.09,8850.0,76.2306,76.2892,76.2306,76.2641,8850.0
2017-09-20 15:30:00,91.12,91.17,91.1,91.17,19304.0,76.2892,76.3311,76.2725,76.3311,19304.0
2017-09-20 15:35:00,91.19,91.21,91.17,91.21,15361.0,76.3478,76.3646,76.3311,76.3646,15361.0
2017-09-20 15:40:00,91.2,91.23,91.18,91.23,28330.0,76.3562,76.3813,76.3394,76.3813,28330.0
2017-09-20 15:45:00,91.21,91.32,91.21,91.3,46277.0,76.3646,76.4567,76.3646,76.4399,46277.0
2017-09-20 15:50:00,91.31,91.4,91.29,91.4,69755.0,76.4483,76.5236,76.4315,76.5236,69755.0
2017-09-20 15:55:00,91.39,91.41,91.27,91.35,140410.0,76.5153,76.532,76.4148,76.4818,140410.0
2017-09-21 09:30:00,91.4,92.17,91.32,92.04,58080.0,76.5236,77.1683,76.4567,77.0595,58080.0
2017-09-21 09:35:00,92.06,92.32,91.99,92.16,26362.0,77.0762,77.2939,77.0176,77.1599,26362.0
2017-09-21 09:40:00,92.17,92.18,91.92,91.92,8750.0,77.1683,77.1767,76.959,76.959,8750.0
2017-09-21 09:45:00,91.94,92.02,91.84,91.86,23871.0,76.9757,77.0427,76.892,76.9088,23871.0
2017-09-21 09:50:00,91.8,91.93,91.62,91.76,14418.0,76.8585,76.9674,76.7078,76.825,14418.0
2017-09-21 09:55:00,91.74,91.74,91.6,91.67,4910.0,76.8083,76.8083,76.6911,76.7497,4910.0
2017-09-21 10:00:00,91.67,91.68,91.5,91.53,19985.0,76.7497,76.7581,76.6074,76.6325,19985.0
2017-09-21 10:05:00,91.5,91.52,91.46,91.51,5286.0,76.6074,76.6241,76.5739,76.6157,5286.0
2017-09-21 10:10:00,91.5,91.53,91.42,91.45,10547.0,76.6074,76.6325,76.5404,76.5655,10547.0
2017-09-21 10:15:00,91.43,91.62,91.43,91.58,11416.0,76.5488,76.7078,76.5488,76.6743,11416.0
2017-09-21 10:20:00,91.56,91.57,91.44,91.44,7028.0,76.6576,76.666,76.5571,76.5571,7028.0
2017-09-21 10:25:00,91.43,91.58,91.43,91.58,15948.0,76.5488,76.6743,76.5488,76.6743,15948.0
2017-09-21 10:30:00,91.57,91.75,91.54,91.7,11201.0,76.666,76.8167,76.6408,76.7748,11201.0
2017-09-21 10:35:00,91.66,91.74,91.61,91.67,9252.0,76.7413,76.8083,76.6995,76.7497,9252.0
2017-09-21 10:40:00,91.71,91.71,91.51,91.57,10844.0,76.7832,76.7832,76.6157,76.666,10844.0
2017-09-21 10:45:00,91.55,91.57,91.47,91.5,6746.0,76.6492,76.666,76.5822,76.6074,6746.0
2017-09-21 10:50:00,91.53,91.65,91.49,91.64,23405.0,76.6325,76.7329,76.599,76.7246,23405.0
2017-09-21 10:55:00,91.63,91.63,91.38,91.49,12008.0,76.7162,76.7162,76.5069,76.599,12008.0
2017-09-21 11:00:00,91.48,91.57,91.45,91.46,7673.0,76.5906,76.666,76.5655,76.5739,7673.0
2017-09-21 11:05:00,91.46,91.49,91.35,91.48,8907.0,76.5739,76.599,76.4818,76.5906,8907.0
2017-09-21 11:10:00,91.46,91.46,91.3,91.34,8004.0,76.5739,76.5739,76.4399,76.4734,8004.0
2017-09-21 11:15:00,91.33,91.33,91.21,91.3,8809.0,76.465,76.465,76.3646,76.4399,8809.0
2017-09-21 11:20:00,91.28,91.31,91.21,91.24,7973.0,76.4232,76.4483,76.3646,76.3897,7973.0
2017-09-21 11:25:00,91.25,91.26,91.19,91.25,11144.0,76.3981,76.4064,76.3478,76.3981,11144.0
2017-09-21 11:30:00,91.25,91.25,91.12,91.18,10982.0,76.3981,76.3981,76.2892,76.3394,10982.0
2017-09-21 11:35:00,91.19,91.21,91.13,91.14,11401.0,76.3478,76.3646,76.2976,76.306,11401.0
2017-09-21 11:40:00,91.16,91.16,90.98,91.04,16136.0,76.3227,76.3227,76.172,76.2222,16136.0
2017-09-21 11:45:00,91.08,91.16,91.03,91.06,4000.0,76.2557,76.3227,76.2139,76.239,4000.0
2017-09-21 11:50:00,91.04,91.06,90.94,90.97,25650.0,76.2222,76.239,76.1385,76.1636,25650.0
2017-09-21 11:55:00,90.99,91.07,90.95,90.98,7203.0,76.1804,76.2473,76.1469,76.172,7203.0
2017-09-21 12:00:00,90.96,91.1,90.93,91.08,5176.0,76.1553,76.2725,76.1301,76.2557,5176.0
2017-09-21 12:05:00,91.08,91.08,90.97,90.99,8737.0,76.2557,76.2557,76.1636,76.1804,8737.0
2017-09-21 12:10:00,90.98,91.04,90.9,90.95,9312.0,76.172,76.2222,76.105,76.1469,9312.0
2017-09-21 12:15:00,90.94,90.98,90.91,90.92,9243.0,76.1385,76.172,76.1134,76.1218,9243.0
2017-09-21 12:20:00,90.92,90.93,90.88,90.91,8590.0,76.1218,76.1301,76.0883,76.1134,8590.0
2017-09-21 12:25:00,90.94,91.01,90.94,90.98,7015.0,76.1385,76.1971,76.1385,76.172,7015.0
2017-09-21 12:30:00,90.98,91.0,90.95,91.0,3803.0,76.172,76.1887,76.1469,76.1887,3803.0
2017-09-21 12:35:00,90.98,90.99,90.88,90.89,2400.0,76.172,76.1804,76.0883,76.0966,2400.0
2017-09-21 12:40:00,90.9,90.93,90.83,90.86,6739.0,76.105,76.1301,76.0464,76.0715,6739.0
2017-09-21 12:45:00,90.86,90.87,90.81,90.82,3925.0,76.0715,76.0799,76.0297,76.038,3925.0
2017-09-21 12:50:00,90.82,90.84,90.78,90.84,5955.0,76.038,76.0548,76.0045,76.0548,5955.0
2017-09-21 12:55:00,90.85,90.85,90.79,90.8,12280.0,76.0632,76.0632,76.0129,76.0213,12280.0
2017-09-21 13:00:00,90.81,90.89,90.81,90.89,3704.0,76.0297,76.0966,76.0297,76.0966,3704.0
2017-09-21 13:05:00,90.9,90.92,90.88,90.89,4905.0,76.105,76.1218,76.0883,76.0966,4905.0
2017-09-21 13:10:00,90.87,90.89,90.84,90.89,5963.0,76.0799,76.0966,76.0548,76.0966,5963.0
2017-09-21 13:15:00,90.9,90.91,90.88,90.88,4819.0,76.105,76.1134,76.0883,76.0883,4819.0
2017-09-21 13:20:00,90.87,90.9,90.85,90.88,7255.0,76.0799,76.105,76.0632,76.0883,7255.0
2017-09-21 13:25:00,90.89,90.95,90.86,90.9,11164.0,76.0966,76.1469,76.0715,76.105,11164.0
2017-09-21 13:30:00,90.9,90.92,90.88,90.9,5188.0,76.105,76.1218,76.0883,76.105,5188.0
2017-09-21 13:35:00,90.9,90.9,90.84,90.84,2500.0,76.105,76.105,76.0548,76.0548,2500.0
2017-09-21 13:40:00,90.84,90.88,90.79,90.79,10218.0,76.0548,76.0883,76.0129,76.0129,10218.0
2017-09-21 13:45:00,90.79,90.82,90.77,90.79,6656.0,76.0129,76.038,75.9962,76.0129,6656.0
2017-09-21 13:50:00,90.8,90.84,90.79,90.81,3915.0,76.0213,76.0548,76.0129,76.0297,3915.0
2017-09-21 13:55:00,90.81,90.86,90.8,90.86,8384.0,76.0297,76.0715,76.0213,76.0715,8384.0
2017-09-21 14:00:00,90.84,90.92,90.83,90.91,7914.0,76.0548,76.1218,76.0464,76.1134,7914.0
2017-09-21 14:05:00,90.92,90.93,90.85,90.86,8437.0,76.1218,76.1301,76.0632,76.0715,8437.0
2017-09-21 14:10:00,90.86,90.86,90.77,90.84,11834.0,76.0715,76.0715,75.9962,76.0548,11834.0
2017-09-21 14:15:00,90.85,90.86,90.84,90.84,5762.0,76.0632,76.0715,76.0548,76.0548,5762.0
2017-09-21 14:20:00,90.83,90.83,90.78,90.8,10058.0,76.0464,76.0464,76.0045,76.0213,10058.0
2017-09-21 14:25:00,90.81,90.93,90.8,90.92,13025.0,76.0297,76.1301,76.0213,76.1218,13025.0
2017-09-21 14:30:00,90.92,90.93,90.84,90.88,15162.0,76.1218,76.1301,76.0548,76.0883,15162.0
2017-09-21 14:35:00,90.89,90.92,90.86,90.87,11961.0,76.0966,76.1218,76.0715,76.0799,11961.0
2017-09-21 14:40:00,90.87,90.91,90.82,90.83,15599.0,76.0799,76.1134,76.038,76.0464,15599.0
2017-09-21 14:45:00,90.84,90.86,90.81,90.86,6700.0,76.0548,76.0715,76.0297,76.0715,6700.0
2017-09-21 14:50:00,90.86,90.9,90.82,90.88,12960.0,76.0715,76.105,76.038,76.0883,12960.0
2017-09-21 14:55:00,90.88,90.89,90.83,90.87,13000.0,76.0883,76.0966,76.0464,76.0799,13000.0
2017-09-21 15:00:00,90.86,90.87,90.83,90.85,15937.0,76.0715,76.0799,76.0464,76.0632,15937.0
2017-09-21 15:05:00,90.85,90.86,90.83,90.85,8475.0,76.0632,76.0715,76.0464,76.0632,8475.0
2017-09-21 15:10:00,90.85,90.86,90.76,90.77,12473.0,76.0632,76.0715,75.9878,75.9962,12473.0
2017-09-21 15:15:00,90.77,90.82,90.77,90.79,13613.0,75.9962,76.038,75.9962,76.0129,13613.0
2017-09-21 15:20:00,90.78,90.81,90.78,90.81,9300.0,76.0045,76.0297,76.0045,76.0297,9300.0
2017-09-21 15:25:00,90.8,90.81,90.71,90.72,14965.0,76.0213,76.0297,75.9459,75.9543,14965.0
2017-09-21 15:30:00,90.71,90.74,90.67,90.68,24044.0,75.9459,75.9711,75.9125,75.9208,24044.0
2017-09-21 15:35:00,90.69,90.69,90.63,90.63,28105.0,75.9292,75.9292,75.879,75.879,28105.0
2017-09-21 15:40:00,90.62,90.63,90.54,90.55,38425.0,75.8706,75.879,75.8036,75.812,38425.0
2017-09-21 15:45:00,90.55,90.6,90.55,90.55,38105.0,75.812,75.8538,75.812,75.812,38105.0
2017-09-21 15:50:00,90.56,90.66,90.56,90.65,53544.0,75.8204,75.9041,75.8204,75.8957,53544.0
2017-09-21 15:55:00,90.65,90.69,90.64,90.67,62890.0,75.8957,75.9292,75.8873,75.9125,62890.0
2017-09-22 09:30:00,90.44,90.62,90.39,90.55,20604.0,75.7199,75.8706,75.678,75.812,20604.0
2017-09-22 09:35:00,90.63,90.82,90.63,90.76,10257.0,75.879,76.038,75.879,75.9878,10257.0
2017-09-22 09:40:00,90.81,90.86,90.49,90.49,8750.0,76.0297,76.0715,75.7617,75.7617,8750.0
2017-09-22 09:45:00,90.57,90.72,90.46,90.71,13645.0,75.8287,75.9543,75.7366,75.9459,13645.0
2017-09-22 09:50:00,90.71,90.71,90.48,90.48,7039.0,75.9459,75.9459,75.7534,75.7534,7039.0
2017-09-22 09:55:00,90.51,90.62,90.48,90.51,7450.0,75.7785,75.8706,75.7534,75.7785,7450.0
2017-09-22 10:00:00,90.56,90.56,90.47,90.48,8418.0,75.8204,75.8204,75.745,75.7534,8418.0
2017-09-22 10:05:00,90.49,90.57,90.39,90.42,10567.0,75.7617,75.8287,75.678,75.7031,10567.0
2017-09-22 10:10:00,90.41,90.41,90.23,90.27,15983.0,75.6948,75.6948,75.5441,75.5776,15983.0
2017-09-22 10:15:00,90.25,90.35,90.22,90.29,15759.0,75.5608,75.6445,75.5357,75.5943,15759.0
2017-09-22 10:20:00,90.32,90.32,90.22,90.22,10723.0,75.6194,75.6194,75.5357,75.5357,10723.0
2017-09-22 10:25:00,90.21,90.3,90.2,90.24,10069.0,75.5273,75.6027,75.5189,75.5524,10069.0
2017-09-22 10:30:00,90.24,90.26,90.17,90.19,10626.0,75.5524,75.5692,75.4938,75.5106,10626.0
2017-09-22 10:35:00,90.19,90.23,90.15,90.19,10645.0,75.5106,75.5441,75.4771,75.5106,10645.0
2017-09-22 10:40:00,90.16,90.24,90.15,90.2,6493.0,75.4855,75.5524,75.4771,75.5189,6493.0
2017-09-22 10:45:00,90.2,90.23,90.12,90.14,30476.0,75.5189,75.5441,75.452,75.4687,30476.0
2017-09-22 10:50:00,90.14,90.2,90.13,90.19,5215.0,75.4687,75.5189,75.4603,75.5106,5215.0
2017-09-22 10:55:00,90.21,90.22,90.17,90.21,11518.0,75.5273,75.5357,75.4938,75.5273,11518.0
2017-09-22 11:00:00,90.21,90.23,90.15,90.19,13506.0,75.5273,75.5441,75.4771,75.5106,13506.0
2017-09-22 11:05:00,90.2,90.29,90.2,90.24,11883.0,75.5189,75.5943,75.5189,75.5524,11883.0
2017-09-22 11:10:00,90.24,90.4,90.22,90.38,10491.0,75.5524,75.6864,75.5357,75.6697,10491.0
2017-09-22 11:15:00,90.38,90.47,90.34,90.46,4478.0,75.6697,75.745,75.6362,75.7366,4478.0
2017-09-22 11:20:00,90.46,90.47,90.4,90.4,8274.0,75.7366,75.745,75.6864,75.6864,8274.0
2017-09-22 11:25:00,90.41,90.43,90.37,90.43,8751.0,75.6948,75.7115,75.6613,75.7115,8751.0
2017-09-22 11:30:00,90.43,90.49,90.43,90.47,7303.0,75.7115,75.7617,75.7115,75.745,7303.0
2017-09-22 11:35:00,90.48,90.56,90.47,90.53,12436.0,75.7534,75.8204,75.745,75.7952,12436.0
2017-09-22 11:40:00,90.54,90.54,90.48,90.48,7213.0,75.8036,75.8036,75.7534,75.7534,7213.0
2017-09-22 11:45:00,90.47,90.51,90.45,90.46,6000.0,75.745,75.7785,75.7283,75.7366,6000.0
2017-09-22 11:50:00,90.47,90.51,90.47,90.49,11265.0,75.745,75.7785,75.745,75.7617,11265.0
2017-09-22 11:55:00,90.5,90.51,90.47,90.51,5500.0,75.7701,75.7785,75.745,75.7785,5500.0
2017-09-22 12:00:00,90.49,90.53,90.48,90.51,4358.0,75.7617,75.7952,75.7534,75.7785,4358.0
2017-09-22 12:05:00,90.51,90.57,90.5,90.56,10960.0,75.7785,75.8287,75.7701,75.8204,10960.0
2017-09-22 12:10:00,90.55,90.55,90.51,90.53,4652.0,75.812,75.812,75.7785,75.7952,4652.0
2017-09-22 12:15:00,90.52,90.53,90.48,90.49,6234.0,75.7869,75.7952,75.7534,75.7617,6234.0
2017-09-22 12:20:00,90.5,90.51,90.46,90.47,5675.0,75.7701,75.7785,75.7366,75.745,5675.0
2017-09-22 12:25:00,90.46,90.47,90.44,90.44,3110.0,75.7366,75.745,75.7199,75.7199,3110.0
2017-09-22 12:30:00,90.44,90.47,90.4,90.4,5179.0,75.7199,75.745,75.6864,75.6864,5179.0
2017-09-22 12:35:00,90.42,90.43,90.36,90.37,8110.0,75.7031,75.7115,75.6529,75.6613,8110.0
2017-09-22 12:40:00,90.38,90.39,90.32,90.34,9775.0,75.6697,75.678,75.6194,75.6362,9775.0
2017-09-22 12:45:00,90.34,90.34,90.3,90.31,5010.0,75.6362,75.6362,75.6027,75.611,5010.0
2017-09-22 12:50:00,90.31,90.42,90.31,90.39,11069.0,75.611,75.7031,75.611,75.678,11069.0
2017-09-22 12:55:00,90.39,90.42,90.38,90.41,5142.0,75.678,75.7031,75.6697,75.6948,5142.0
2017-09-22 13:00:00,90.42,90.43,90.41,90.42,3600.0,75.7031,75.7115,75.6948,75.7031,3600.0
2017-09-22 13:05:00,90.43,90.45,90.41,90.41,5169.0,75.7115,75.7283,75.6948,75.6948,5169.0
2017-09-22 13:10:00,90.41,90.48,90.4,90.47,4950.0,75.6948,75.7534,75.6864,75.745,4950.0
2017-09-22 13:15:00,90.46,90.48,90.43,90.43,5564.0,75.7366,75.7534,75.7115,75.7115,5564.0
2017-09-22 13:20:00,90.44,90.44,90.38,90.41,8832.0,75.7199,75.7199,75.6697,75.6948,8832.0
2017-09-22 13:25:00,90.4,90.43,90.35,90.37,6560.0,75.6864,75.7115,75.6445,75.6613,6560.0
2017-09-22 13:30:00,90.37,90.4,90.35,90.39,6855.0,75.6613,75.6864,75.6445,75.678,6855.0
2017-09-22 13:35:00,90.39,90.44,90.37,90.44,7150.0,75.678,75.7199,75.6613,75.7199,7150.0
2017-09-22 13:40:00,90.42,90.49,90.41,90.49,5422.0,75.7031,75.7617,75.6948,75.7617,5422.0
2017-09-22 13:45:00,90.49,90.51,90.45,90.48,8015.0,75.7617,75.7785,75.7283,75.7534,8015.0
2017-09-22 13:50:00,90.49,90.49,90.37,90.4,6248.0,75.7617,75.7617,75.6613,75.6864,6248.0
2017-09-22 13:55:00,90.38,90.4,90.33,90.33,6348.0,75.6697,75.6864,75.6278,75.6278,6348.0
2017-09-22 14:00:00,90.32,90.33,90.28,90.3,7183.0,75.6194,75.6278,75.5859,75.6027,7183.0
2017-09-22 14:05:00,90.3,90.31,90.25,90.27,10762.0,75.6027,75.611,75.5608,75.5776,10762.0
2017-09-22 14:10:00,90.27,90.27,90.21,90.22,10159.0,75.5776,75.5776,75.5273,75.5357,10159.0
2017-09-22 14:15:00,90.21,90.31,90.2,90.29,13677.0,75.5273,75.611,75.5189,75.5943,13677.0
2017-09-22 14:20:00,90.28,90.32,90.28,90.3,4037.0,75.5859,75.6194,75.5859,75.6027,4037.0
2017-09-22 14:25:00,90.3,90.3,90.26,90.26,8507.0,75.6027,75.6027,75.5692,75.5692,8507.0
2017-09-22 14:30:00,90.26,90.3,90.25,90.27,8455.0,75.5692,75.6027,75.5608,75.5776,8455.0
2017-09-22 14:35:00,90.27,90.28,90.22,90.23,11270.0,75.5776,75.5859,75.5357,75.5441,11270.0
2017-09-22 14:40:00,90.23,90.27,90.23,90.25,10000.0,75.5441,75.5776,75.5441,75.5608,10000.0
2017-09-22 14:45:00,90.26,90.28,90.25,90.28,7269.0,75.5692,75.5859,75.5608,75.5859,7269.0
2017-09-22 14:50:00,90.27,90.28,90.26,90.27,10647.0,75.5776,75.5859,75.5692,75.5776,10647.0
2017-09-22 14:55:00,90.27,90.33,90.26,90.33,12813.0,75.5776,75.6278,75.5692,75.6278,12813.0
2017-09-22 15:00:00,90.32,90.36,90.32,90.34,28485.0,75.6194,75.6529,75.6194,75.6362,28485.0
2017-09-22 15:05:00,90.34,90.39,90.33,90.35,14346.0,75.6362,75.678,75.6278,75.6445,14346.0
2017-09-22 15:10:00,90.35,90.4,90.35,90.4,7204.0,75.6445,75.6864,75.6445,75.6864,7204.0
2017-09-22 15:15:00,90.4,90.49,90.39,90.48,8783.0,75.6864,75.7617,75.678,75.7534,8783.0
2017-09-22 15:20:00,90.48,90.49,90.44,90.47,14205.0,75.7534,75.7617,75.7199,75.745,14205.0
2017-09-22 15:25:00,90.47,90.53,90.47,90.53,8330.0,75.745,75.7952,75.745,75.7952,8330.0
2017-09-22 15:30:00,90.53,90.53,90.47,90.5,17718.0,75.7952,75.7952,75.745,75.7701,17718.0
2017-09-22 15:35:00,90.5,90.61,90.5,90.58,26437.0,75.7701,75.8622,75.7701,75.8371,26437.0
2017-09-22 15:40:00,90.58,90.58,90.54,90.57,15220.0,75.8371,75.8371,75.8036,75.8287,15220.0
2017-09-22 15:45:00,90.57,90.62,90.56,90.6,17277.0,75.8287,75.8706,75.8204,75.8538,17277.0
2017-09-22 15:50:00,90.6,90.61,90.53,90.57,34961.0,75.8538,75.8622,75.7952,75.8287,34961.0
2017-09-22 15:55:00,90.57,90.63,90.52,90.52,82140.0,75.8287,75.879,75.7869,75.7869,82140.0
2017-09-25 09:30:00,90.28,90.43,90.21,90.36,27480.0,75.5859,75.7115,75.5273,75.6529,27480.0
2017-09-25 09:35:00,90.36,90.46,90.32,90.35,11282.0,75.6529,75.7366,75.6194,75.6445,11282.0
2017-09-25 09:40:00,90.39,90.52,90.33,90.46,6774.0,75.678,75.7869,75.6278,75.7366,6774.0
2017-09-25 09:45:00,90.48,90.6,90.48,90.58,6710.0,75.7534,75.8538,75.7534,75.8371,6710.0
2017-09-25 09:50:00,90.54,90.6,90.48,90.54,2570.0,75.8036,75.8538,75.7534,75.8036,2570.0
2017-09-25 09:55:00,90.6,90.61,90.47,90.58,17777.0,75.8538,75.8622,75.745,75.8371,17777.0
2017-09-25 10:00:00,90.58,90.64,90.48,90.57,6700.0,75.8371,75.8873,75.7534,75.8287,6700.0
2017-09-25 10:05:00,90.58,90.6,90.51,90.55,7236.0,75.8371,75.8538,75.7785,75.812,7236.0
2017-09-25 10:10:00,90.57,90.58,90.54,90.58,5267.0,75.8287,75.8371,75.8036,75.8371,5267.0
2017-09-25 10:15:00,90.56,90.62,90.54,90.6,5058.0,75.8204,75.8706,75.8036,75.8538,5058.0
2017-09-25 10:20:00,90.65,90.7,90.46,90.51,18974.0,75.8957,75.9376,75.7366,75.7785,18974.0
2017-09-25 10:25:00,90.54,90.6,90.53,90.53,5732.0,75.8036,75.8538,75.7952,75.7952,5732.0
2017-09-25 10:30:00,90.58,90.74,90.55,90.74,5217.0,75.8371,75.9711,75.812,75.9711,5217.0
2017-09-25 10:35:00,90.71,90.74,90.61,90.66,8403.0,75.9459,75.9711,75.8622,75.9041,8403.0
2017-09-25 10:40:00,90.65,90.66,90.56,90.56,3381.0,75.8957,75.9041,75.8204,75.8204,3381.0
2017-09-25 10:45:00,90.57,90.6,90.53,90.56,5083.0,75.8287,75.8538,75.7952,75.8204,5083.0
2017-09-25 10:50:00,90.59,90.59,90.43,90.43,8765.0,75.8455,75.8455,75.7115,75.7115,8765.0
2017-09-25 10:55:00,90.45,90.47,90.35,90.35,8996.0,75.7283,75.745,75.6445,75.6445,8996.0
2017-09-25 11:00:00,90.33,90.33,90.05,90.05,7285.0,75.6278,75.6278,75.3934,75.3934,7285.0
2017-09-25 11:05:00,90.1,90.33,90.1,90.29,8950.0,75.4352,75.6278,75.4352,75.5943,8950.0
2017-09-25 11:10:00,90.29,90.37,90.28,90.29,8167.0,75.5943,75.6613,75.5859,75.5943,8167.0
2017-09-25 11:15:00,90.3,90.41,90.27,90.41,7997.0,75.6027,75.6948,75.5776,75.6948,7997.0
2017-09-25 11:20:00,90.39,90.47,90.35,90.46,5193.0,75.678,75.745,75.6445,75.7366,5193.0
2017-09-25 11:25:00,90.48,90.67,90.47,90.67,8767.0,75.7534,75.9125,75.745,75.9125,8767.0
2017-09-25 11:30:00,90.68,90.84,90.68,90.81,17178.0,75.9208,76.0548,75.9208,76.0297,17178.0
2017-09-25 11:35:00,90.85,90.86,90.81,90.83,4511.0,76.0632,76.0715,76.0297,76.0464,4511.0
2017-09-25 11:40:00,90.87,90.87,90.78,90.78,18570.0,76.0799,76.0799,76.0045,76.0045,18570.0
2017-09-25 11:45:00,90.78,90.81,90.71,90.73,6474.0,76.0045,76.0297,75.9459,75.9627,6474.0
2017-09-25 11:50:00,90.73,90.73,90.63,90.69,6686.0,75.9627,75.9627,75.879,75.9292,6686.0
2017-09-25 11:55:00,90.71,90.72,90.59,90.61,5832.0,75.9459,75.9543,75.8455,75.8622,5832.0
2017-09-25 12:00:00,90.61,90.62,90.53,90.58,8481.0,75.8622,75.8706,75.7952,75.8371,8481.0
2017-09-25 12:05:00,90.58,90.65,90.58,90.58,4900.0,75.8371,75.8957,75.8371,75.8371,4900.0
2017-09-25 12:10:00,90.56,90.67,90.56,90.64,8452.0,75.8204,75.9125,75.8204,75.8873,8452.0
2017-09-25 12:15:00,90.63,90.68,90.59,90.66,7250.0,75.879,75.9208,75.8455,75.9041,7250.0
2017-09-25 12:20:00,90.65,90.69,90.59,90.68,7098.0,75.8957,75.9292,75.8455,75.9208,7098.0
2017-09-25 12:25:00,90.7,90.81,90.7,90.81,9435.0,75.9376,76.0297,75.9376,76.0297,9435.0
2017-09-25 12:30:00,90.79,90.82,90.71,90.71,5651.0,76.0129,76.038,75.9459,75.9459,5651.0
2017-09-25 12:35:00,90.7,90.76,90.67,90.76,5400.0,75.9376,75.9878,75.9125,75.9878,5400.0
2017-09-25 12:40:00,90.77,90.78,90.72,90.72,4011.0,75.9962,76.0045,75.9543,75.9543,4011.0
2017-09-25 12:45:00,90.72,90.72,90.65,90.66,6622.0,75.9543,75.9543,75.8957,75.9041,6622.0
2017-09-25 12:50:00,90.65,90.66,90.62,90.63,4926.0,75.8957,75.9041,75.8706,75.879,4926.0
2017-09-25 12:55:00,90.64,90.68,90.62,90.64,5722.0,75.8873,75.9208,75.8706,75.8873,5722.0
2017-09-25 13:00:00,90.64,90.71,90.64,90.65,3589.0,75.8873,75.9459,75.8873,75.8957,3589.0
2017-09-25 13:05:00,90.65,90.66,90.61,90.61,2721.0,75.8957,75.9041,75.8622,75.8622,2721.0
2017-09-25 13:10:00,90.61,90.67,90.61,90.66,4103.0,75.8622,75.9125,75.8622,75.9041,4103.0
2017-09-25 13:15:00,90.67,90.68,90.66,90.67,4848.0,75.9125,75.9208,75.9041,75.9125,4848.0
2017-09-25 13:20:00,90.68,90.76,90.66,90.74,6699.0,75.9208,75.9878,75.9041,75.9711,6699.0
2017-09-25 13:25:00,90.74,90.79,90.73,90.78,7441.0,75.9711,76.0129,75.9627,76.0045,7441.0
2017-09-25 13:30:00,90.78,90.79,90.77,90.78,6913.0,76.0045,76.0129,75.9962,76.0045,6913.0
2017-09-25 13:35:00,90.76,90.77,90.73,90.73,15810.0,75.9878,75.9962,75.9627,75.9627,15810.0
2017-09-25 13:40:00,90.74,90.76,90.71,90.76,9248.0,75.9711,75.9878,75.9459,75.9878,9248.0
2017-09-25 13:45:00,90.77,90.77,90.76,90.77,1100.0,75.9962,75.9962,75.9878,75.9962,1100.0
2017-09-25 13:50:00,90.77,90.78,90.75,90.76,10674.0,75.9962,76.0045,75.9794,75.9878,10674.0
2017-09-25 13:55:00,90.75,90.8,90.73,90.79,8095.0,75.9794,76.0213,75.9627,76.0129,8095.0
2017-09-25 14:00:00,90.8,90.92,90.8,90.91,9516.0,76.0213,76.1218,76.0213,76.1134,9516.0
2017-09-25 14:05:00,90.91,90.96,90.91,90.93,8694.0,76.1134,76.1553,76.1134,76.1301,8694.0
2017-09-25 14:10:00,90.94,90.94,90.8,90.81,11292.0,76.1385,76.1385,76.0213,76.0297,11292.0
2017-09-25 14:15:00,90.82,90.86,90.82,90.86,6618.0,76.038,76.0715,76.038,76.0715,6618.0
2017-09-25 14:20:00,90.86,90.91,90.84,90.89,8227.0,76.0715,76.1134,76.0548,76.0966,8227.0
2017-09-25 14:25:00,90.89,90.99,90.88,90.99,9780.0,76.0966,76.1804,76.0883,76.1804,9780.0
2017-09-25 14:30:00,90.98,90.98,90.91,90.92,13450.0,76.172,76.172,76.1134,76.1218,13450.0
2017-09-25 14:35:00,90.92,90.94,90.88,90.93,9254.0,76.1218,76.1385,76.0883,76.1301,9254.0
2017-09-25 14:40:00,90.94,91.03,90.94,91.0,9988.0,76.1385,76.2139,76.1385,76.1887,9988.0
2017-09-25 14:45:00,91.0,91.02,90.98,91.01,12371.0,76.1887,76.2055,76.172,76.1971,12371.0
2017-09-25 14:50:00,91.0,91.05,91.0,91.03,10450.0,76.1887,76.2306,76.1887,76.2139,10450.0
2017-09-25 14:55:00,91.03,91.06,91.02,91.03,7696.0,76.2139,76.239,76.2055,76.2139,7696.0
2017-09-25 15:00:00,91.02,91.06,90.98,90.98,13337.0,76.2055,76.239,76.172,76.172,13337.0
2017-09-25 15:05:00,90.98,91.1,90.96,91.06,12105.0,76.172,76.2725,76.1553,76.239,12105.0
2017-09-25 15:10:00,91.06,91.11,91.06,91.1,11446.0,76.239,76.2808,76.239,76.2725,11446.0
2017-09-25 15:15:00,91.09,91.13,91.08,91.13,9694.0,76.2641,76.2976,76.2557,76.2976,9694.0
2017-09-25 15:20:00,91.12,91.17,91.08,91.15,14790.0,76.2892,76.3311,76.2557,76.3143,14790.0
2017-09-25 15:25:00,91.16,91.21,91.16,91.19,11074.0,76.3227,76.3646,76.3227,76.3478,11074.0
2017-09-25 15:30:00,91.19,91.19,91.14,91.14,19181.0,76.3478,76.3478,76.306,76.306,19181.0
2017-09-25 15:35:00,91.13,91.14,91.09,91.09,18227.0,76.2976,76.306,76.2641,76.2641,18227.0
2017-09-25 15:40:00,91.09,91.1,91.03,91.03,21958.0,76.2641,76.2725,76.2139,76.2139,21958.0
2017-09-25 15:45:00,91.03,91.05,91.02,91.03,30488.0,76.2139,76.2306,76.2055,76.2139,30488.0
2017-09-25 15:50:00,91.02,91.02,90.89,90.89,44938.0,76.2055,76.2055,76.0966,76.0966,44938.0
2017-09-25 15:55:00,90.9,91.02,90.9,90.99,93895.0,76.105,76.2055,76.105,76.1804,93895.0
2017-09-26 09:30:00,90.9,91.03,90.59,90.8,41845.0,76.105,76.2139,75.8455,76.0213,41845.0
2017-09-26 09:35:00,90.84,91.04,90.47,91.02,30476.0,76.0548,76.2222,75.745,76.2055,30476.0
2017-09-26 09:40:00,91.06,91.07,90.73,90.8,24794.0,76.239,76.2473,75.9627,76.0213,24794.0
2017-09-26 09:45:00,90.8,91.09,90.79,90.9,21332.0,76.0213,76.2641,76.0129,76.105,21332.0
2017-09-26 09:50:00,90.92,91.16,90.92,91.12,8933.0,76.1218,76.3227,76.1218,76.2892,8933.0
2017-09-26 09:55:00,91.15,91.16,90.98,91.05,13824.0,76.3143,76.3227,76.172,76.2306,13824.0
2017-09-26 10:00:00,91.01,91.02,90.74,90.83,13496.0,76.1971,76.2055,75.9711,76.0464,13496.0
2017-09-26 10:05:00,90.83,91.0,90.82,90.95,13447.0,76.0464,76.1887,76.038,76.1469,13447.0
2017-09-26 10:10:00,90.95,91.02,90.92,91.0,14808.0,76.1469,76.2055,76.1218,76.1887,14808.0
2017-09-26 10:15:00,91.0,91.16,90.98,91.13,19189.0,76.1887,76.3227,76.172,76.2976,19189.0
2017-09-26 10:20:00,91.13,91.14,90.97,90.97,15086.0,76.2976,76.306,76.1636,76.1636,15086.0
2017-09-26 10:25:00,91.0,91.07,90.99,91.06,12704.0,76.1887,76.2473,76.1804,76.239,12704.0
2017-09-26 10:30:00,91.07,91.08,90.95,90.98,9229.0,76.2473,76.2557,76.1469,76.172,9229.0
2017-09-26 10:35:00,90.99,91.04,90.97,91.01,10607.0,76.1804,76.2222,76.1636,76.1971,10607.0
2017-09-26 10:40:00,91.02,91.07,90.98,91.0,11065.0,76.2055,76.2473,76.172,76.1887,11065.0
2017-09-26 10:45:00,91.01,91.02,90.93,90.94,15613.0,76.1971,76.2055,76.1301,76.1385,15613.0
2017-09-26 10:50:00,90.96,90.98,90.93,90.97,6404.0,76.1553,76.172,76.1301,76.1636,6404.0
2017-09-26 10:55:00,90.98,91.01,90.95,90.95,12946.0,76.172,76.1971,76.1469,76.1469,12946.0
2017-09-26 11:00:00,90.94,90.97,90.89,90.95,9798.0,76.1385,76.1636,76.0966,76.1469,9798.0
2017-09-26 11:05:00,90.96,90.99,90.92,90.93,9736.0,76.1553,76.1804,76.1218,76.1301,9736.0
2017-09-26 11:10:00,90.92,90.95,90.87,90.95,5391.0,76.1218,76.1469,76.0799,76.1469,5391.0
2017-09-26 11:15:00,90.94,91.08,90.94,91.08,22845.0,76.1385,76.2557,76.1385,76.2557,22845.0
2017-09-26 11:20:00,91.11,91.14,91.08,91.14,11533.0,76.2808,76.306,76.2557,76.306,11533.0
2017-09-26 11:25:00,91.12,91.2,91.08,91.18,16704.0,76.2892,76.3562,76.2557,76.3394,16704.0
2017-09-26 11:30:00,91.17,91.24,91.14,91.23,7470.0,76.3311,76.3897,76.306,76.3813,7470.0
2017-09-26 11:35:00,91.24,91.26,91.2,91.26,25492.0,76.3897,76.4064,76.3562,76.4064,25492.0
2017-09-26 11:40:00,91.27,91.33,91.26,91.28,12881.0,76.4148,76.465,76.4064,76.4232,12881.0
2017-09-26 11:45:00,91.29,91.35,91.27,91.32,12794.0,76.4315,76.4818,76.4148,76.4567,12794.0
2017-09-26 11:50:00,91.34,91.36,91.34,91.36,11424.0,76.4734,76.4901,76.4734,76.4901,11424.0
2017-09-26 11:55:00,91.36,91.4,91.35,91.4,8644.0,76.4901,76.5236,76.4818,76.5236,8644.0
2017-09-26 12:00:00,91.41,91.42,91.38,91.39,21336.0,76.532,76.5404,76.5069,76.5153,21336.0
2017-09-26 12:05:00,91.39,91.39,91.34,91.35,9572.0,76.5153,76.5153,76.4734,76.4818,9572.0
2017-09-26 12:10:00,91.35,91.42,91.35,91.37,7402.0,76.4818,76.5404,76.4818,76.4985,7402.0
2017-09-26 12:15:00,91.37,91.37,91.36,91.36,3415.0,76.4985,76.4985,76.4901,76.4901,3415.0
2017-09-26 12:20:00,91.36,91.42,91.35,91.42,13857.0,76.4901,76.5404,76.4818,76.5404,13857.0
2017-09-26 12:25:00,91.43,91.53,91.42,91.53,10374.0,76.5488,76.6325,76.5404,76.6325,10374.0
2017-09-26 12:30:00,91.52,91.55,91.46,91.47,21188.0,76.6241,76.6492,76.5739,76.5822,21188.0
2017-09-26 12:35:00,91.47,91.53,91.45,91.53,9735.0,76.5822,76.6325,76.5655,76.6325,9735.0
2017-09-26 12:40:00,91.53,91.53,91.49,91.52,8124.0,76.6325,76.6325,76.599,76.6241,8124.0
2017-09-26 12:45:00,91.52,91.53,91.49,91.51,9901.0,76.6241,76.6325,76.599,76.6157,9901.0
2017-09-26 12:50:00,91.51,91.51,91.42,91.42,8975.0,76.6157,76.6157,76.5404,76.5404,8975.0
2017-09-26 12:55:00,91.39,91.41,91.34,91.35,8047.0,76.5153,76.532,76.4734,76.4818,8047.0
2017-09-26 13:00:00,91.35,91.37,91.32,91.34,9040.0,76.4818,76.4985,76.4567,76.4734,9040.0
2017-09-26 13:05:00,91.33,91.33,91.29,91.29,5601.0,76.465,76.465,76.4315,76.4315,5601.0
2017-09-26 13:10:00,91.28,91.28,91.2,91.23,12109.0,76.4232,76.4232,76.3562,76.3813,12109.0
2017-09-26 13:15:00,91.24,91.25,91.16,91.18,30284.0,76.3897,76.3981,76.3227,76.3394,30284.0
2017-09-26 13:20:00,91.18,91.21,91.15,91.18,11001.0,76.3394,76.3646,76.3143,76.3394,11001.0
2017-09-26 13:25:00,91.17,91.19,91.1,91.11,11450.0,76.3311,76.3478,76.2725,76.2808,11450.0
2017-09-26 13:30:00,91.12,91.12,90.97,90.98,28701.0,76.2892,76.2892,76.1636,76.172,28701.0
2017-09-26 13:35:00,90.98,90.98,90.87,90.88,21145.0,76.172,76.172,76.0799,76.0883,21145.0
2017-09-26 13:40:00,90.88,90.88,90.84,90.86,11875.0,76.0883,76.0883,76.0548,76.0715,11875.0
2017-09-26 13:45:00,90.86,90.87,90.81,90.83,11251.0,76.0715,76.0799,76.0297,76.0464,11251.0
2017-09-26 13:50:00,90.83,90.89,90.82,90.89,13051.0,76.0464,76.0966,76.038,76.0966,13051.0
2017-09-26 13:55:00,90.89,90.9,90.84,90.84,12574.0,76.0966,76.105,76.0548,76.0548,12574.0
2017-09-26 14:00:00,90.84,90.85,90.76,90.76,17841.0,76.0548,76.0632,75.9878,75.9878,17841.0
2017-09-26 14:05:00,90.77,90.79,90.75,90.75,9134.0,75.9962,76.0129,75.9794,75.9794,9134.0
2017-09-26 14:10:00,90.76,90.78,90.74,90.77,12712.0,75.9878,76.0045,75.9711,75.9962,12712.0
2017-09-26 14:15:00,90.78,90.78,90.72,90.74,13331.0,76.0045,76.0045,75.9543,75.9711,13331.0
2017-09-26 14:20:00,90.74,90.76,90.7,90.75,8711.0,75.9711,75.9878,75.9376,75.9794,8711.0
2017-09-26 14:25:00,90.75,90.81,90.74,90.81,8098.0,75.9794,76.0297,75.9711,76.0297,8098.0
2017-09-26 14:30:00,90.81,90.87,90.81,90.87,4006.0,76.0297,76.0799,76.0297,76.0799,4006.0
2017-09-26 14:35:00,90.86,90.86,90.82,90.82,7798.0,76.0715,76.0715,76.038,76.038,7798.0
2017-09-26 14:40:00,90.82,90.84,90.82,90.82,7997.0,76.038,76.0548,76.038,76.038,7997.0
2017-09-26 14:45:00,90.83,90.85,90.82,90.84,6676.0,76.0464,76.0632,76.038,76.0548,6676.0
2017-09-26 14:50:00,90.85,90.95,90.84,90.95,6051.0,76.0632,76.1469,76.0548,76.1469,6051.0
2017-09-26 14:55:00,90.95,90.96,90.85,90.86,15998.0,76.1469,76.1553,76.0632,76.0715,15998.0
2017-09-26 15:00:00,90.86,90.86,90.79,90.81,10671.0,76.0715,76.0715,76.0129,76.0297,10671.0
2017-09-26 15:05:00,90.79,90.81,90.77,90.78,10955.0,76.0129,76.0297,75.9962,76.0045,10955.0
2017-09-26 15:10:00,90.78,90.79,90.77,90.78,9463.0,76.0045,76.0129,75.9962,76.0045,9463.0
2017-09-26 15:15:00,90.78,90.8,90.78,90.79,9683.0,76.0045,76.0213,76.0045,76.0129,9683.0
2017-09-26 15:20:00,90.8,90.8,90.78,90.8,3450.0,76.0213,76.0213,76.0045,76.0213,3450.0
2017-09-26 15:25:00,90.8,90.87,90.8,90.87,11252.0,76.0213,76.0799,76.0213,76.0799,11252.0
2017-09-26 15:30:00,90.87,90.9,90.85,90.86,24308.0,76.0799,76.105,76.0632,76.0715,24308.0
2017-09-26 15:35:00,90.86,90.93,90.86,90.93,21815.0,76.0715,76.1301,76.0715,76.1301,21815.0
2017-09-26 15:40:00,90.93,90.93,90.81,90.81,27655.0,76.1301,76.1301,76.0297,76.0297,27655.0
2017-09-26 15:45:00,90.81,90.83,90.74,90.74,31341.0,76.0297,76.0464,75.9711,75.9711,31341.0
2017-09-26 15:50:00,90.75,90.82,90.72,90.77,49237.0,75.9794,76.038,75.9543,75.9962,49237.0
2017-09-26 15:55:00,90.77,90.77,90.7,90.73,93634.0,75.9962,75.9962,75.9376,75.9627,93634.0
2017-09-27 09:30:00,91.85,91.85,91.29,91.45,28911.0,76.9004,76.9004,76.4315,76.5655,28911.0
2017-09-27 09:35:00,91.45,91.45,91.07,91.21,9270.0,76.5655,76.5655,76.2473,76.3646,9270.0
2017-09-27 09:40:00,91.22,91.39,91.18,91.38,5236.0,76.3729,76.5153,76.3394,76.5069,5236.0
2017-09-27 09:45:00,91.39,91.44,91.22,91.22,16706.0,76.5153,76.5571,76.3729,76.3729,16706.0
2017-09-27 09:50:00,91.23,91.25,90.96,90.99,11589.0,76.3813,76.3981,76.1553,76.1804,11589.0
2017-09-27 09:55:00,91.01,91.03,90.91,90.93,4447.0,76.1971,76.2139,76.1134,76.1301,4447.0
2017-09-27 10:00:00,90.94,90.95,90.86,90.86,6025.0,76.1385,76.1469,76.0715,76.0715,6025.0
2017-09-27 10:05:00,90.86,90.86,90.7,90.78,6196.0,76.0715,76.0715,75.9376,76.0045,6196.0
2017-09-27 10:10:00,90.76,90.81,90.73,90.74,3152.0,75.9878,76.0297,75.9627,75.9711,3152.0
2017-09-27 10:15:00,90.75,90.81,90.74,90.8,7044.0,75.9794,76.0297,75.9711,76.0213,7044.0
2017-09-27 10:20:00,90.78,90.92,90.78,90.88,5036.0,76.0045,76.1218,76.0045,76.0883,5036.0
2017-09-27 10:25:00,90.87,90.98,90.86,90.88,6486.0,76.0799,76.172,76.0715,76.0883,6486.0
2017-09-27 10:30:00,90.89,90.96,90.89,90.93,34359.0,76.0966,76.1553,76.0966,76.1301,34359.0
2017-09-27 10:35:00,90.91,90.93,90.84,90.93,8190.0,76.1134,76.1301,76.0548,76.1301,8190.0
2017-09-27 10:40:00,90.95,91.05,90.95,91.05,4370.0,76.1469,76.2306,76.1469,76.2306,4370.0
2017-09-27 10:45:00,91.07,91.13,91.05,91.05,9140.0,76.2473,76.2976,76.2306,76.2306,9140.0
2017-09-27 10:50:00,91.06,91.07,90.84,90.87,9740.0,76.239,76.2473,76.0548,76.0799,9740.0
2017-09-27 10:55:00,90.86,90.95,90.84,90.95,12842.0,76.0715,76.1469,76.0548,76.1469,12842.0
2017-09-27 11:00:00,90.92,90.93,90.85,90.85,10466.0,76.1218,76.1301,76.0632,76.0632,10466.0
2017-09-27 11:05:00,90.87,90.88,90.79,90.83,9885.0,76.0799,76.0883,76.0129,76.0464,9885.0
2017-09-27 11:10:00,90.82,90.87,90.8,90.86,6108.0,76.038,76.0799,76.0213,76.0715,6108.0
2017-09-27 11:15:00,90.89,90.89,90.86,90.87,4869.0,76.0966,76.0966,76.0715,76.0799,4869.0
2017-09-27 11:20:00,90.86,90.94,90.86,90.92,10724.0,76.0715,76.1385,76.0715,76.1218,10724.0
2017-09-27 11:25:00,90.92,90.94,90.8,90.8,10432.0,76.1218,76.1385,76.0213,76.0213,10432.0
2017-09-27 11:30:00,90.81,90.97,90.79,90.97,54844.0,76.0297,76.1636,76.0129,76.1636,54844.0
2017-09-27 11:35:00,90.97,91.06,90.94,91.06,8282.0,76.1636,76.239,76.1385,76.239,8282.0
2017-09-27 11:40:00,91.05,91.06,91.0,91.03,13262.0,76.2306,76.239,76.1887,76.2139,13262.0
2017-09-27 11:45:00,91.02,91.05,90.92,91.04,7001.0,76.2055,76.2306,76.1218,76.2222,7001.0
2017-09-27 11:50:00,91.05,91.05,90.97,91.01,5565.0,76.2306,76.2306,76.1636,76.1971,5565.0
2017-09-27 11:55:00,91.01,91.06,91.01,91.04,9549.0,76.1971,76.239,76.1971,76.2222,9549.0
2017-09-27 12:00:00,91.03,91.03,90.94,90.94,2940.0,76.2139,76.2139,76.1385,76.1385,2940.0
2017-09-27 12:05:00,90.92,90.98,90.92,90.95,8324.0,76.1218,76.172,76.1218,76.1469,8324.0
2017-09-27 12:10:00,90.94,90.95,90.87,90.92,7557.0,76.1385,76.1469,76.0799,76.1218,7557.0
2017-09-27 12:15:00,90.91,90.97,90.9,90.97,11662.0,76.1134,76.1636,76.105,76.1636,11662.0
2017-09-27 12:20:00,90.97,90.98,90.91,90.93,5844.0,76.1636,76.172,76.1134,76.1301,5844.0
2017-09-27 12:25:00,90.91,90.98,90.91,90.98,6494.0,76.1134,76.172,76.1134,76.172,6494.0
2017-09-27 12:30:00,90.98,91.09,90.94,91.08,9177.0,76.172,76.2641,76.1385,76.2557,9177.0
2017-09-27 12:35:00,91.06,91.13,91.04,91.12,5803.0,76.239,76.2976,76.2222,76.2892,5803.0
2017-09-27 12:40:00,91.11,91.17,91.11,91.16,5706.0,76.2808,76.3311,76.2808,76.3227,5706.0
2017-09-27 12:45:00,91.16,91.2,91.15,91.19,13159.0,76.3227,76.3562,76.3143,76.3478,13159.0
2017-09-27 12:50:00,91.19,91.21,91.13,91.13,7394.0,76.3478,76.3646,76.2976,76.2976,7394.0
2017-09-27 12:55:00,91.14,91.14,91.07,91.08,6044.0,76.306,76.306,76.2473,76.2557,6044.0
2017-09-27 13:00:00,91.08,91.09,90.98,91.02,9317.0,76.2557,76.2641,76.172,76.2055,9317.0
2017-09-27 13:05:00,91.01,91.01,90.97,90.97,5573.0,76.1971,76.1971,76.1636,76.1636,5573.0
2017-09-27 13:10:00,90.98,91.02,90.98,91.02,4425.0,76.172,76.2055,76.172,76.2055,4425.0
2017-09-27 13:15:00,91.02,91.11,91.01,91.1,10620.0,76.2055,76.2808,76.1971,76.2725,10620.0
2017-09-27 13:20:00,91.11,91.11,91.05,91.11,5980.0,76.2808,76.2808,76.2306,76.2808,5980.0
2017-09-27 13:25:00,91.11,91.12,91.01,91.04,6428.0,76.2808,76.2892,76.1971,76.2222,6428.0
2017-09-27 13:30:00,91.03,91.03,90.99,91.01,6696.0,76.2139,76.2139,76.1804,76.1971,6696.0
2017-09-27 13:35:00,91.01,91.02,91.0,91.01,5253.0,76.1971,76.2055,76.1887,76.1971,5253.0
2017-09-27 13:40:00,91.01,91.1,91.0,91.1,6479.0,76.1971,76.2725,76.1887,76.2725,6479.0
2017-09-27 13:45:00,91.11,91.11,91.06,91.08,12261.0,76.2808,76.2808,76.239,76.2557,12261.0
2017-09-27 13:50:00,91.09,91.09,91.03,91.07,7980.0,76.2641,76.2641,76.2139,76.2473,7980.0
2017-09-27 13:55:00,91.06,91.13,91.02,91.07,8163.0,76.239,76.2976,76.2055,76.2473,8163.0
2017-09-27 14:00:00,91.07,91.11,90.98,91.0,25386.0,76.2473,76.2808,76.172,76.1887,25386.0
2017-09-27 14:05:00,90.99,91.0,90.93,90.93,8532.0,76.1804,76.1887,76.1301,76.1301,8532.0
2017-09-27 14:10:00,90.93,91.02,90.92,90.98,7410.0,76.1301,76.2055,76.1218,76.172,7410.0
2017-09-27 14:15:00,90.96,91.08,90.92,91.01,17469.0,76.1553,76.2557,76.1218,76.1971,17469.0
2017-09-27 14:20:00,91.01,91.03,90.98,91.01,8542.0,76.1971,76.2139,76.172,76.1971,8542.0
2017-09-27 14:25:00,91.01,91.02,90.95,91.0,13883.0,76.1971,76.2055,76.1469,76.1887,13883.0
2017-09-27 14:30:00,91.0,91.03,90.94,90.94,10047.0,76.1887,76.2139,76.1385,76.1385,10047.0
2017-09-27 14:35:00,90.92,90.94,90.91,90.92,7117.0,76.1218,76.1385,76.1134,76.1218,7117.0
2017-09-27 14:40:00,90.93,90.94,90.89,90.89,5608.0,76.1301,76.1385,76.0966,76.0966,5608.0
2017-09-27 14:45:00,90.89,90.9,90.82,90.83,12485.0,76.0966,76.105,76.038,76.0464,12485.0
2017-09-27 14:50:00,90.85,90.87,90.77,90.8,14688.0,76.0632,76.0799,75.9962,76.0213,14688.0
2017-09-27 14:55:00,90.79,90.83,90.76,90.77,14315.0,76.0129,76.0464,75.9878,75.9962,14315.0
2017-09-27 15:00:00,90.78,90.85,90.78,90.85,8825.0,76.0045,76.0632,76.0045,76.0632,8825.0
2017-09-27 15:05:00,90.86,90.9,90.83,90.87,17203.0,76.0715,76.105,76.0464,76.0799,17203.0
2017-09-27 15:10:00,90.88,90.91,90.85,90.91,13121.0,76.0883,76.1134,76.0632,76.1134,13121.0
2017-09-27 15:15:00,90.92,91.02,90.9,91.0,14840.0,76.1218,76.2055,76.105,76.1887,14840.0
2017-09-27 15:20:00,90.98,91.06,90.98,91.03,15335.0,76.172,76.239,76.172,76.2139,15335.0
2017-09-27 15:25:00,91.03,91.03,90.98,91.02,12757.0,76.2139,76.2139,76.172,76.2055,12757.0
2017-09-27 15:30:00,91.01,91.03,90.99,91.01,15158.0,76.1971,76.2139,76.1804,76.1971,15158.0
2017-09-27 15:35:00,91.0,91.01,90.97,90.99,17506.0,76.1887,76.1971,76.1636,76.1804,17506.0
2017-09-27 15:40:00,90.98,91.04,90.98,90.98,26043.0,76.172,76.2222,76.172,76.172,26043.0
2017-09-27 15:45:00,90.99,91.0,90.95,90.99,29646.0,76.1804,76.1887,76.1469,76.1804,29646.0
2017-09-27 15:50:00,90.98,90.98,90.88,90.95,25742.0,76.172,76.172,76.0883,76.1469,25742.0
2017-09-27 15:55:00,90.94,90.97,90.86,90.89,84190.0,76.1385,76.1636,76.0715,76.0966,84190.0
2017-09-28 09:30:00,90.84,90.91,90.69,90.74,29106.0,76.0548,76.1134,75.9292,75.9711,29106.0
2017-09-28 09:35:00,90.69,90.79,90.62,90.78,12232.0,75.9292,76.0129,75.8706,76.0045,12232.0
2017-09-28 09:40:00,90.87,90.87,90.73,90.81,8152.0,76.0799,76.0799,75.9627,76.0297,8152.0
2017-09-28 09:45:00,90.81,90.84,90.69,90.7,15848.0,76.0297,76.0548,75.9292,75.9376,15848.0
2017-09-28 09:50:00,90.67,90.83,90.62,90.63,11618.0,75.9125,76.0464,75.8706,75.879,11618.0
2017-09-28 09:55:00,90.65,90.67,90.53,90.53,12910.0,75.8957,75.9125,75.7952,75.7952,12910.0
2017-09-28 10:00:00,90.54,90.83,90.52,90.81,41248.0,75.8036,76.0464,75.7869,76.0297,41248.0
2017-09-28 10:05:00,90.81,90.81,90.68,90.7,19501.0,76.0297,76.0297,75.9208,75.9376,19501.0
2017-09-28 10:10:00,90.7,90.7,90.53,90.55,11867.0,75.9376,75.9376,75.7952,75.812,11867.0
2017-09-28 10:15:00,90.53,90.6,90.53,90.56,5707.0,75.7952,75.8538,75.7952,75.8204,5707.0
2017-09-28 10:20:00,90.54,90.61,90.54,90.61,14995.0,75.8036,75.8622,75.8036,75.8622,14995.0
2017-09-28 10:25:00,90.62,90.63,90.58,90.62,5230.0,75.8706,75.879,75.8371,75.8706,5230.0
2017-09-28 10:30:00,90.63,90.67,90.6,90.66,11216.0,75.879,75.9125,75.8538,75.9041,11216.0
2017-09-28 10:35:00,90.65,90.7,90.64,90.69,6381.0,75.8957,75.9376,75.8873,75.9292,6381.0
2017-09-28 10:40:00,90.7,90.82,90.7,90.82,2800.0,75.9376,76.038,75.9376,76.038,2800.0
2017-09-28 10:45:00,90.81,90.86,90.77,90.78,16824.0,76.0297,76.0715,75.9962,76.0045,16824.0
2017-09-28 10:50:00,90.78,90.79,90.7,90.71,4957.0,76.0045,76.0129,75.9376,75.9459,4957.0
2017-09-28 10:55:00,90.69,90.71,90.66,90.7,4156.0,75.9292,75.9459,75.9041,75.9376,4156.0
2017-09-28 11:00:00,90.7,90.77,90.68,90.71,9408.0,75.9376,75.9962,75.9208,75.9459,9408.0
2017-09-28 11:05:00,90.76,90.79,90.73,90.76,1400.0,75.9878,76.0129,75.9627,75.9878,1400.0
2017-09-28 11:10:00,90.77,90.82,90.76,90.79,13876.0,75.9962,76.038,75.9878,76.0129,13876.0
2017-09-28 11:15:00,90.79,90.88,90.77,90.85,12535.0,76.0129,76.0883,75.9962,76.0632,12535.0
2017-09-28 11:20:00,90.86,90.95,90.86,90.92,6488.0,76.0715,76.1469,76.0715,76.1218,6488.0
2017-09-28 11:25:00,90.92,90.97,90.84,90.88,8753.0,76.1218,76.1636,76.0548,76.0883,8753.0
2017-09-28 11:30:00,90.88,90.92,90.87,90.92,4298.0,76.0883,76.1218,76.0799,76.1218,4298.0
2017-09-28 11:35:00,90.92,90.95,90.87,90.95,7478.0,76.1218,76.1469,76.0799,76.1469,7478.0
2017-09-28 11:40:00,90.94,91.03,90.91,91.01,7333.0,76.1385,76.2139,76.1134,76.1971,7333.0
2017-09-28 11:45:00,91.02,91.07,91.01,91.03,11507.0,76.2055,76.2473,76.1971,76.2139,11507.0
2017-09-28 11:50:00,91.04,91.04,90.98,91.04,12265.0,76.2222,76.2222,76.172,76.2222,12265.0
2017-09-28 11:55:00,91.04,91.08,90.95,91.0,7565.0,76.2222,76.2557,76.1469,76.1887,7565.0
2017-09-28 12:00:00,91.01,91.01,90.93,90.93,5780.0,76.1971,76.1971,76.1301,76.1301,5780.0
2017-09-28 12:05:00,90.93,90.95,90.9,90.91,9159.0,76.1301,76.1469,76.105,76.1134,9159.0
2017-09-28 12:10:00,90.9,90.92,90.87,90.9,3354.0,76.105,76.1218,76.0799,76.105,3354.0
2017-09-28 12:15:00,90.9,90.93,90.89,90.91,4501.0,76.105,76.1301,76.0966,76.1134,4501.0
2017-09-28 12:20:00,90.93,90.98,90.89,90.91,9587.0,76.1301,76.172,76.0966,76.1134,9587.0
2017-09-28 12:25:00,90.89,90.92,90.87,90.88,7204.0,76.0966,76.1218,76.0799,76.0883,7204.0
2017-09-28 12:30:00,90.87,90.88,90.85,90.86,2455.0,76.0799,76.0883,76.0632,76.0715,2455.0
2017-09-28 12:35:00,90.85,90.85,90.83,90.85,1838.0,76.0632,76.0632,76.0464,76.0632,1838.0
2017-09-28 12:40:00,90.85,90.88,90.84,90.85,4906.0,76.0632,76.0883,76.0548,76.0632,4906.0
2017-09-28 12:45:00,90.84,90.85,90.84,90.84,880.0,76.0548,76.0632,76.0548,76.0548,880.0
2017-09-28 12:50:00,90.85,90.89,90.85,90.89,2867.0,76.0632,76.0966,76.0632,76.0966,2867.0
2017-09-28 12:55:00,90.89,90.94,90.89,90.92,3450.0,76.0966,76.1385,76.0966,76.1218,3450.0
2017-09-28 13:00:00,90.93,90.96,90.93,90.96,3246.0,76.1301,76.1553,76.1301,76.1553,3246.0
2017-09-28 13:05:00,90.94,90.95,90.94,90.95,3499.0,76.1385,76.1469,76.1385,76.1469,3499.0
2017-09-28 13:10:00,90.94,90.95,90.93,90.93,3353.0,76.1385,76.1469,76.1301,76.1301,3353.0
2017-09-28 13:15:00,90.92,90.95,90.91,90.94,5142.0,76.1218,76.1469,76.1134,76.1385,5142.0
2017-09-28 13:20:00,90.94,90.96,90.93,90.94,4436.0,76.1385,76.1553,76.1301,76.1385,4436.0
2017-09-28 13:25:00,90.96,90.96,90.94,90.95,5608.0,76.1553,76.1553,76.1385,76.1469,5608.0
2017-09-28 13:30:00,90.95,90.99,90.93,90.98,16955.0,76.1469,76.1804,76.1301,76.172,16955.0
2017-09-28 13:35:00,90.96,91.0,90.95,91.0,4218.0,76.1553,76.1887,76.1469,76.1887,4218.0
2017-09-28 13:40:00,90.99,91.0,90.98,90.99,2550.0,76.1804,76.1887,76.172,76.1804,2550.0
2017-09-28 13:45:00,91.0,91.03,91.0,91.03,5362.0,76.1887,76.2139,76.1887,76.2139,5362.0
2017-09-28 13:50:00,91.03,91.09,91.03,91.09,6959.0,76.2139,76.2641,76.2139,76.2641,6959.0
2017-09-28 13:55:00,91.09,91.32,91.09,91.3,17394.0,76.2641,76.4567,76.2641,76.4399,17394.0
2017-09-28 14:00:00,91.3,91.35,91.28,91.29,27384.0,76.4399,76.4818,76.4232,76.4315,27384.0
2017-09-28 14:05:00,91.29,91.3,91.28,91.29,9332.0,76.4315,76.4399,76.4232,76.4315,9332.0
2017-09-28 14:10:00,91.29,91.37,91.26,91.37,20781.0,76.4315,76.4985,76.4064,76.4985,20781.0
2017-09-28 14:15:00,91.36,91.37,91.31,91.32,8513.0,76.4901,76.4985,76.4483,76.4567,8513.0
2017-09-28 14:20:00,91.32,91.32,91.26,91.28,5855.0,76.4567,76.4567,76.4064,76.4232,5855.0
2017-09-28 14:25:00,91.27,91.29,91.22,91.23,13037.0,76.4148,76.4315,76.3729,76.3813,13037.0
2017-09-28 14:30:00,91.23,91.24,91.15,91.18,10225.0,76.3813,76.3897,76.3143,76.3394,10225.0
2017-09-28 14:35:00,91.17,91.25,91.16,91.22,7938.0,76.3311,76.3981,76.3227,76.3729,7938.0
2017-09-28 14:40:00,91.23,91.27,91.22,91.26,4373.0,76.3813,76.4148,76.3729,76.4064,4373.0
2017-09-28 14:45:00,91.26,91.26,91.2,91.21,8053.0,76.4064,76.4064,76.3562,76.3646,8053.0
2017-09-28 14:50:00,91.22,91.23,91.2,91.22,7976.0,76.3729,76.3813,76.3562,76.3729,7976.0
2017-09-28 14:55:00,91.23,91.23,91.2,91.23,4949.0,76.3813,76.3813,76.3562,76.3813,4949.0
2017-09-28 15:00:00,91.23,91.26,91.22,91.24,6278.0,76.3813,76.4064,76.3729,76.3897,6278.0
2017-09-28 15:05:00,91.25,91.33,91.24,91.33,8237.0,76.3981,76.465,76.3897,76.465,8237.0
2017-09-28 15:10:00,91.33,91.37,91.32,91.37,8680.0,76.465,76.4985,76.4567,76.4985,8680.0
2017-09-28 15:15:00,91.37,91.41,91.35,91.36,8819.0,76.4985,76.532,76.4818,76.4901,8819.0
2017-09-28 15:20:00,91.36,91.36,91.26,91.26,13818.0,76.4901,76.4901,76.4064,76.4064,13818.0
2017-09-28 15:25:00,91.25,91.26,91.22,91.26,6832.0,76.3981,76.4064,76.3729,76.4064,6832.0
2017-09-28 15:30:00,91.26,91.27,91.23,91.26,14412.0,76.4064,76.4148,76.3813,76.4064,14412.0
2017-09-28 15:35:00,91.26,91.32,91.24,91.31,14642.0,76.4064,76.4567,76.3897,76.4483,14642.0
2017-09-28 15:40:00,91.31,91.37,91.3,91.31,14698.0,76.4483,76.4985,76.4399,76.4483,14698.0
2017-09-28 15:45:00,91.32,91.34,91.22,91.23,28340.0,76.4567,76.4734,76.3729,76.3813,28340.0
2017-09-28 15:50:00,91.24,91.28,91.22,91.24,22612.0,76.3897,76.4232,76.3729,76.3897,22612.0
2017-09-28 15:55:00,91.23,91.31,91.23,91.29,62456.0,76.3813,76.4483,76.3813,76.4315,62456.0
2017-09-29 09:30:00,91.3,91.39,90.91,91.12,23930.0,76.4399,76.5153,76.1134,76.2892,23930.0
2017-09-29 09:35:00,91.19,91.27,91.16,91.19,7370.0,76.3478,76.4148,76.3227,76.3478,7370.0
2017-09-29 09:40:00,91.16,91.19,91.06,91.17,8688.0,76.3227,76.3478,76.239,76.3311,8688.0
2017-09-29 09:45:00,91.18,91.26,91.1,91.14,12155.0,76.3394,76.4064,76.2725,76.306,12155.0
2017-09-29 09:50:00,91.14,91.34,91.1,91.33,16408.0,76.306,76.4734,76.2725,76.465,16408.0
2017-09-29 09:55:00,91.35,91.44,91.3,91.36,11948.0,76.4818,76.5571,76.4399,76.4901,11948.0
2017-09-29 10:00:00,91.32,91.37,91.19,91.33,14429.0,76.4567,76.4985,76.3478,76.465,14429.0
2017-09-29 10:05:00,91.36,91.36,91.24,91.28,7354.0,76.4901,76.4901,76.3897,76.4232,7354.0
2017-09-29 10:10:00,91.28,91.33,91.17,91.18,8093.0,76.4232,76.465,76.3311,76.3394,8093.0
2017-09-29 10:15:00,91.19,91.36,91.19,91.36,10844.0,76.3478,76.4901,76.3478,76.4901,10844.0
2017-09-29 10:20:00,91.36,91.43,91.23,91.23,10477.0,76.4901,76.5488,76.3813,76.3813,10477.0
2017-09-29 10:25:00,91.26,91.26,91.14,91.26,12130.0,76.4064,76.4064,76.306,76.4064,12130.0
2017-09-29 10:30:00,91.31,91.43,91.27,91.43,5961.0,76.4483,76.5488,76.4148,76.5488,5961.0
2017-09-29 10:35:00,91.45,91.46,91.34,91.44,8393.0,76.5655,76.5739,76.4734,76.5571,8393.0
2017-09-29 10:40:00,91.43,91.43,91.35,91.37,5223.0,76.5488,76.5488,76.4818,76.4985,5223.0
2017-09-29 10:45:00,91.4,91.4,91.35,91.38,5079.0,76.5236,76.5236,76.4818,76.5069,5079.0
2017-09-29 10:50:00,91.34,91.37,91.3,91.33,6593.0,76.4734,76.4985,76.4399,76.465,6593.0
2017-09-29 10:55:00,91.3,91.35,91.2,91.2,6631.0,76.4399,76.4818,76.3562,76.3562,6631.0
2017-09-29 11:00:00,91.2,91.24,91.15,91.23,7099.0,76.3562,76.3897,76.3143,76.3813,7099.0
2017-09-29 11:05:00,91.25,91.33,91.23,91.33,12438.0,76.3981,76.465,76.3813,76.465,12438.0
2017-09-29 11:10:00,91.33,91.34,91.28,91.34,5500.0,76.465,76.4734,76.4232,76.4734,5500.0
2017-09-29 11:15:00,91.32,91.34,91.25,91.29,15409.0,76.4567,76.4734,76.3981,76.4315,15409.0
2017-09-29 11:20:00,91.29,91.29,91.19,91.2,5831.0,76.4315,76.4315,76.3478,76.3562,5831.0
2017-09-29 11:25:00,91.2,91.24,91.19,91.22,9586.0,76.3562,76.3897,76.3478,76.3729,9586.0
2017-09-29 11:30:00,91.22,91.35,91.22,91.32,11883.0,76.3729,76.4818,76.3729,76.4567,11883.0
2017-09-29 11:35:00,91.31,91.34,91.24,91.27,8723.0,76.4483,76.4734,76.3897,76.4148,8723.0
2017-09-29 11:40:00,91.29,91.3,91.23,91.25,13898.0,76.4315,76.4399,76.3813,76.3981,13898.0
2017-09-29 11:45:00,91.25,91.27,91.23,91.25,5438.0,76.3981,76.4148,76.3813,76.3981,5438.0
2017-09-29 11:50:00,91.24,91.29,91.23,91.26,11406.0,76.3897,76.4315,76.3813,76.4064,11406.0
2017-09-29 11:55:00,91.26,91.29,91.18,91.21,6214.0,76.4064,76.4315,76.3394,76.3646,6214.0
2017-09-29 12:00:00,91.22,91.26,91.21,91.26,4975.0,76.3729,76.4064,76.3646,76.4064,4975.0
2017-09-29 12:05:00,91.24,91.25,91.21,91.25,9988.0,76.3897,76.3981,76.3646,76.3981,9988.0
2017-09-29 12:10:00,91.25,91.28,91.24,91.27,4719.0,76.3981,76.4232,76.3897,76.4148,4719.0
2017-09-29 12:15:00,91.29,91.3,91.23,91.25,12826.0,76.4315,76.4399,76.3813,76.3981,12826.0
2017-09-29 12:20:00,91.25,91.3,91.25,91.3,5432.0,76.3981,76.4399,76.3981,76.4399,5432.0
2017-09-29 12:25:00,91.3,91.31,91.28,91.31,5140.0,76.4399,76.4483,76.4232,76.4483,5140.0
2017-09-29 12:30:00,91.3,91.33,91.28,91.33,4936.0,76.4399,76.465,76.4232,76.465,4936.0
2017-09-29 12:35:00,91.31,91.31,91.27,91.27,4975.0,76.4483,76.4483,76.4148,76.4148,4975.0
2017-09-29 12:40:00,91.28,91.32,91.25,91.3,22056.0,76.4232,76.4567,76.3981,76.4399,22056.0
2017-09-29 12:45:00,91.29,91.3,91.26,91.29,19293.0,76.4315,76.4399,76.4064,76.4315,19293.0
2017-09-29 12:50:00,91.27,91.3,91.26,91.29,2599.0,76.4148,76.4399,76.4064,76.4315,2599.0
2017-09-29 12:55:00,91.3,91.37,91.28,91.36,5914.0,76.4399,76.4985,76.4232,76.4901,5914.0
2017-09-29 13:00:00,91.35,91.38,91.34,91.36,4770.0,76.4818,76.5069,76.4734,76.4901,4770.0
2017-09-29 13:05:00,91.36,91.37,91.34,91.36,4053.0,76.4901,76.4985,76.4734,76.4901,4053.0
2017-09-29 13:10:00,91.35,91.38,91.32,91.32,3413.0,76.4818,76.5069,76.4567,76.4567,3413.0
2017-09-29 13:15:00,91.32,91.39,91.32,91.39,5430.0,76.4567,76.5153,76.4567,76.5153,5430.0
2017-09-29 13:20:00,91.39,91.45,91.38,91.44,3761.0,76.5153,76.5655,76.5069,76.5571,3761.0
2017-09-29 13:25:00,91.47,91.5,91.46,91.5,3467.0,76.5822,76.6074,76.5739,76.6074,3467.0
2017-09-29 13:30:00,91.49,91.53,91.48,91.51,6492.0,76.599,76.6325,76.5906,76.6157,6492.0
2017-09-29 13:35:00,91.52,91.54,91.5,91.5,4648.0,76.6241,76.6408,76.6074,76.6074,4648.0
2017-09-29 13:40:00,91.51,91.52,91.49,91.5,4872.0,76.6157,76.6241,76.599,76.6074,4872.0
2017-09-29 13:45:00,91.5,91.55,91.49,91.55,5314.0,76.6074,76.6492,76.599,76.6492,5314.0
2017-09-29 13:50:00,91.56,91.59,91.53,91.55,10549.0,76.6576,76.6827,76.6325,76.6492,10549.0
2017-09-29 13:55:00,91.55,91.56,91.52,91.52,4023.0,76.6492,76.6576,76.6241,76.6241,4023.0
2017-09-29 14:00:00,91.52,91.53,91.5,91.53,4947.0,76.6241,76.6325,76.6074,76.6325,4947.0
2017-09-29 14:05:00,91.53,91.56,91.5,91.55,9784.0,76.6325,76.6576,76.6074,76.6492,9784.0
2017-09-29 14:10:00,91.55,91.58,91.55,91.56,5035.0,76.6492,76.6743,76.6492,76.6576,5035.0
2017-09-29 14:15:00,91.56,91.59,91.51,91.53,12382.0,76.6576,76.6827,76.6157,76.6325,12382.0
2017-09-29 14:20:00,91.53,91.55,91.48,91.55,7011.0,76.6325,76.6492,76.5906,76.6492,7011.0
2017-09-29 14:25:00,91.54,91.58,91.52,91.58,5333.0,76.6408,76.6743,76.6241,76.6743,5333.0
2017-09-29 14:30:00,91.59,91.59,91.5,91.57,7854.0,76.6827,76.6827,76.6074,76.666,7854.0
2017-09-29 14:35:00,91.59,91.64,91.59,91.63,7864.0,76.6827,76.7246,76.6827,76.7162,7864.0
2017-09-29 14:40:00,91.63,91.66,91.6,91.63,10816.0,76.7162,76.7413,76.6911,76.7162,10816.0
2017-09-29 14:45:00,91.62,91.64,91.6,91.62,6929.0,76.7078,76.7246,76.6911,76.7078,6929.0
2017-09-29 14:50:00,91.6,91.62,91.6,91.61,800.0,76.6911,76.7078,76.6911,76.6995,800.0
2017-09-29 14:55:00,91.61,91.64,91.6,91.64,8949.0,76.6995,76.7246,76.6911,76.7246,8949.0
2017-09-29 15:00:00,91.63,91.73,91.62,91.72,16280.0,76.7162,76.7999,76.7078,76.7916,16280.0
2017-09-29 15:05:00,91.72,91.73,91.65,91.67,16715.0,76.7916,76.7999,76.7329,76.7497,16715.0
2017-09-29 15:10:00,91.68,91.75,91.68,91.73,14953.0,76.7581,76.8167,76.7581,76.7999,14953.0
2017-09-29 15:15:00,91.73,91.75,91.69,91.75,13607.0,76.7999,76.8167,76.7664,76.8167,13607.0
2017-09-29 15:20:00,91.75,91.75,91.71,91.73,15365.0,76.8167,76.8167,76.7832,76.7999,15365.0
2017-09-29 15:25:00,91.72,91.73,91.7,91.72,12294.0,76.7916,76.7999,76.7748,76.7916,12294.0
2017-09-29 15:30:00,91.71,91.8,91.7,91.8,18879.0,76.7832,76.8585,76.7748,76.8585,18879.0
2017-09-29 15:35:00,91.8,91.85,91.8,91.85,15012.0,76.8585,76.9004,76.8585,76.9004,15012.0
2017-09-29 15:40:00,91.84,91.94,91.81,91.92,32929.0,76.892,76.9757,76.8669,76.959,32929.0
2017-09-29 15:45:00,91.92,91.96,91.84,91.84,47029.0,76.959,76.9925,76.892,76.892,47029.0
2017-09-29 15:50:00,91.85,91.87,91.8,91.82,34948.0,76.9004,76.9171,76.8585,76.8753,34948.0
2017-09-29 15:55:00,91.82,91.97,91.81,91.89,108194.0,76.8753,77.0009,76.8669,76.9339,108194.0
2017-10-02 09:30:00,91.65,91.77,91.45,91.5,34548.0,76.7329,76.8334,76.5655,76.6074,34548.0
2017-10-02 09:35:00,91.52,91.74,91.48,91.54,13783.0,76.6241,76.8083,76.5906,76.6408,13783.0
2017-10-02 09:40:00,91.55,91.78,91.55,91.57,23163.0,76.6492,76.8418,76.6492,76.666,23163.0
2017-10-02 09:45:00,91.59,91.95,91.5,91.84,16845.0,76.6827,76.9841,76.6074,76.892,16845.0
2017-10-02 09:50:00,91.82,91.97,91.76,91.97,9861.0,76.8753,77.0009,76.825,77.0009,9861.0
2017-10-02 09:55:00,91.98,92.04,91.8,91.83,11235.0,77.0092,77.0595,76.8585,76.8836,11235.0
2017-10-02 10:00:00,91.86,92.04,91.81,91.82,20697.0,76.9088,77.0595,76.8669,76.8753,20697.0
2017-10-02 10:05:00,91.81,91.92,91.73,91.89,15718.0,76.8669,76.959,76.7999,76.9339,15718.0
2017-10-02 10:10:00,91.89,91.89,91.72,91.77,15765.0,76.9339,76.9339,76.7916,76.8334,15765.0
2017-10-02 10:15:00,91.77,91.98,91.77,91.98,14165.0,76.8334,77.0092,76.8334,77.0092,14165.0
2017-10-02 10:20:00,91.98,92.01,91.89,91.92,14177.0,77.0092,77.0344,76.9339,76.959,14177.0
2017-10-02 10:25:00,91.92,91.96,91.78,91.81,16883.0,76.959,76.9925,76.8418,76.8669,16883.0
2017-10-02 10:30:00,91.82,91.82,91.56,91.59,33005.0,76.8753,76.8753,76.6576,76.6827,33005.0
2017-10-02 10:35:00,91.58,91.69,91.52,91.62,14522.0,76.6743,76.7664,76.6241,76.7078,14522.0
2017-10-02 10:40:00,91.62,91.62,91.51,91.58,11672.0,76.7078,76.7078,76.6157,76.6743,11672.0
2017-10-02 10:45:00,91.58,91.58,91.41,91.52,12491.0,76.6743,76.6743,76.532,76.6241,12491.0
2017-10-02 10:50:00,91.54,91.59,91.47,91.56,10559.0,76.6408,76.6827,76.5822,76.6576,10559.0
2017-10-02 10:55:00,91.58,91.65,91.53,91.6,10593.0,76.6743,76.7329,76.6325,76.6911,10593.0
2017-10-02 11:00:00,91.6,91.68,91.56,91.65,12603.0,76.6911,76.7581,76.6576,76.7329,12603.0
2017-10-02 11:05:00,91.68,91.68,91.57,91.57,11825.0,76.7581,76.7581,76.666,76.666,11825.0
2017-10-02 11:10:00,91.56,91.63,91.54,91.63,8038.0,76.6576,76.7162,76.6408,76.7162,8038.0
2017-10-02 11:15:00,91.64,91.64,91.55,91.58,10872.0,76.7246,76.7246,76.6492,76.6743,10872.0
2017-10-02 11:20:00,91.61,91.61,91.46,91.54,9257.0,76.6995,76.6995,76.5739,76.6408,9257.0
2017-10-02 11:25:00,91.54,91.57,91.45,91.55,7217.0,76.6408,76.666,76.5655,76.6492,7217.0
2017-10-02 11:30:00,91.55,91.66,91.5,91.61,12800.0,76.6492,76.7413,76.6074,76.6995,12800.0
2017-10-02 11:35:00,91.6,91.73,91.6,91.71,10897.0,76.6911,76.7999,76.6911,76.7832,10897.0
2017-10-02 11:40:00,91.72,91.86,91.72,91.85,12621.0,76.7916,76.9088,76.7916,76.9004,12621.0
2017-10-02 11:45:00,91.87,91.92,91.84,91.85,16755.0,76.9171,76.959,76.892,76.9004,16755.0
2017-10-02 11:50:00,91.84,91.95,91.84,91.9,11348.0,76.892,76.9841,76.892,76.9423,11348.0
2017-10-02 11:55:00,91.9,92.1,91.88,92.09,12241.0,76.9423,77.1097,76.9255,77.1013,12241.0
2017-10-02 12:00:00,92.1,92.24,92.1,92.2,13669.0,77.1097,77.2269,77.1097,77.1934,13669.0
2017-10-02 12:05:00,92.24,92.26,92.12,92.2,10853.0,77.2269,77.2437,77.1264,77.1934,10853.0
2017-10-02 12:10:00,92.19,92.19,92.11,92.14,4443.0,77.1851,77.1851,77.1181,77.1432,4443.0
2017-10-02 12:15:00,92.15,92.21,92.14,92.17,9872.0,77.1516,77.2018,77.1432,77.1683,9872.0
2017-10-02 12:20:00,92.16,92.22,92.1,92.1,9136.0,77.1599,77.2102,77.1097,77.1097,9136.0
2017-10-02 12:25:00,92.12,92.15,92.04,92.1,8901.0,77.1264,77.1516,77.0595,77.1097,8901.0
2017-10-02 12:30:00,92.12,92.18,92.12,92.18,5112.0,77.1264,77.1767,77.1264,77.1767,5112.0
2017-10-02 12:35:00,92.17,92.17,92.06,92.07,5050.0,77.1683,77.1683,77.0762,77.0846,5050.0
2017-10-02 12:40:00,92.08,92.23,92.08,92.21,6217.0,77.093,77.2185,77.093,77.2018,6217.0
2017-10-02 12:45:00,92.19,92.23,92.16,92.22,4700.0,77.1851,77.2185,77.1599,77.2102,4700.0
2017-10-02 12:50:00,92.23,92.26,92.2,92.26,4093.0,77.2185,77.2437,77.1934,77.2437,4093.0
2017-10-02 12:55:00,92.26,92.26,92.22,92.25,4601.0,77.2437,77.2437,77.2102,77.2353,4601.0
2017-10-02 13:00:00,92.24,92.27,92.16,92.16,4699.0,77.2269,77.252,77.1599,77.1599,4699.0
2017-10-02 13:05:00,92.16,92.16,92.08,92.12,9000.0,77.1599,77.1599,77.093,77.1264,9000.0
2017-10-02 13:10:00,92.12,92.14,92.11,92.13,4430.0,77.1264,77.1432,77.1181,77.1348,4430.0
2017-10-02 13:15:00,92.12,92.13,92.06,92.1,7292.0,77.1264,77.1348,77.0762,77.1097,7292.0
2017-10-02 13:20:00,92.1,92.15,92.1,92.12,3707.0,77.1097,77.1516,77.1097,77.1264,3707.0
2017-10-02 13:25:00,92.11,92.15,92.1,92.12,5953.0,77.1181,77.1516,77.1097,77.1264,5953.0
2017-10-02 13:30:00,92.14,92.17,92.11,92.15,6637.0,77.1432,77.1683,77.1181,77.1516,6637.0
2017-10-02 13:35:00,92.15,92.17,92.14,92.17,4404.0,77.1516,77.1683,77.1432,77.1683,4404.0
2017-10-02 13:40:00,92.17,92.19,92.13,92.16,6178.0,77.1683,77.1851,77.1348,77.1599,6178.0
2017-10-02 13:45:00,92.15,92.16,92.07,92.13,6012.0,77.1516,77.1599,77.0846,77.1348,6012.0
2017-10-02 13:50:00,92.13,92.15,92.11,92.12,6691.0,77.1348,77.1516,77.1181,77.1264,6691.0
2017-10-02 13:55:00,92.12,92.16,92.08,92.15,6788.0,77.1264,77.1599,77.093,77.1516,6788.0
2017-10-02 14:00:00,92.13,92.15,92.11,92.14,8189.0,77.1348,77.1516,77.1181,77.1432,8189.0
2017-10-02 14:05:00,92.13,92.26,92.12,92.23,19208.0,77.1348,77.2437,77.1264,77.2185,19208.0
2017-10-02 14:10:00,92.25,92.32,92.22,92.32,6787.0,77.2353,77.2939,77.2102,77.2939,6787.0
2017-10-02 14:15:00,92.33,92.38,92.27,92.35,12146.0,77.3023,77.3441,77.252,77.319,12146.0
2017-10-02 14:20:00,92.36,92.49,92.3,92.48,12319.0,77.3274,77.4362,77.2772,77.4279,12319.0
2017-10-02 14:25:00,92.48,92.63,92.48,92.58,20889.0,77.4279,77.5534,77.4279,77.5116,20889.0
2017-10-02 14:30:00,92.58,92.58,92.39,92.45,11806.0,77.5116,77.5116,77.3525,77.4027,11806.0
2017-10-02 14:35:00,92.45,92.52,92.43,92.48,8569.0,77.4027,77.4613,77.386,77.4279,8569.0
2017-10-02 14:40:00,92.5,92.51,92.46,92.48,7731.0,77.4446,77.453,77.4111,77.4279,7731.0
2017-10-02 14:45:00,92.47,92.47,92.43,92.45,8541.0,77.4195,77.4195,77.386,77.4027,8541.0
2017-10-02 14:50:00,92.48,92.52,92.48,92.49,5853.0,77.4279,77.4613,77.4279,77.4362,5853.0
2017-10-02 14:55:00,92.48,92.5,92.47,92.49,7353.0,77.4279,77.4446,77.4195,77.4362,7353.0
2017-10-02 15:00:00,92.47,92.47,92.39,92.4,14625.0,77.4195,77.4195,77.3525,77.3609,14625.0
2017-10-02 15:05:00,92.39,92.42,92.36,92.42,9329.0,77.3525,77.3776,77.3274,77.3776,9329.0
2017-10-02 15:10:00,92.41,92.43,92.37,92.42,12430.0,77.3692,77.386,77.3358,77.3776,12430.0
2017-10-02 15:15:00,92.43,92.43,92.34,92.39,11403.0,77.386,77.386,77.3106,77.3525,11403.0
2017-10-02 15:20:00,92.38,92.39,92.36,92.37,10126.0,77.3441,77.3525,77.3274,77.3358,10126.0
2017-10-02 15:25:00,92.37,92.38,92.36,92.37,7859.0,77.3358,77.3441,77.3274,77.3358,7859.0
2017-10-02 15:30:00,92.37,92.44,92.36,92.44,27876.0,77.3358,77.3944,77.3274,77.3944,27876.0
2017-10-02 15:35:00,92.44,92.45,92.36,92.37,16559.0,77.3944,77.4027,77.3274,77.3358,16559.0
2017-10-02 15:40:00,92.38,92.38,92.27,92.28,25730.0,77.3441,77.3441,77.252,77.2604,25730.0
2017-10-02 15:45:00,92.28,92.33,92.25,92.27,25186.0,77.2604,77.3023,77.2353,77.252,25186.0
2017-10-02 15:50:00,92.28,92.33,92.27,92.3,37708.0,77.2604,77.3023,77.252,77.2772,37708.0
2017-10-02 15:55:00,92.3,92.39,92.29,92.39,52197.0,77.2772,77.3525,77.2688,77.3525,52197.0
2017-10-03 09:30:00,92.21,92.34,92.17,92.2,20246.0,77.2018,77.3106,77.1683,77.1934,20246.0
2017-10-03 09:35:00,92.23,92.31,92.05,92.14,5991.0,77.2185,77.2855,77.0678,77.1432,5991.0
2017-10-03 09:40:00,92.05,92.18,92.02,92.02,5925.0,77.0678,77.1767,77.0427,77.0427,5925.0
2017-10-03 09:45:00,92.05,92.08,91.95,91.98,6177.0,77.0678,77.093,76.9841,77.0092,6177.0
2017-10-03 09:50:00,91.97,92.04,91.96,92.0,11386.0,77.0009,77.0595,76.9925,77.026,11386.0
2017-10-03 09:55:00,92.05,92.09,91.98,92.09,4348.0,77.0678,77.1013,77.0092,77.1013,4348.0
2017-10-03 10:00:00,92.09,92.14,92.04,92.07,13318.0,77.1013,77.1432,77.0595,77.0846,13318.0
2017-10-03 10:05:00,92.07,92.08,91.92,91.93,8630.0,77.0846,77.093,76.959,76.9674,8630.0
2017-10-03 10:10:00,91.92,92.11,91.87,92.11,11064.0,76.959,77.1181,76.9171,77.1181,11064.0
2017-10-03 10:15:00,92.1,92.21,92.1,92.12,5111.0,77.1097,77.2018,77.1097,77.1264,5111.0
2017-10-03 10:20:00,92.14,92.14,92.04,92.04,5604.0,77.1432,77.1432,77.0595,77.0595,5604.0
2017-10-03 10:25:00,92.01,92.04,91.87,91.87,8207.0,77.0344,77.0595,76.9171,76.9171,8207.0
2017-10-03 10:30:00,91.85,91.88,91.77,91.77,16983.0,76.9004,76.9255,76.8334,76.8334,16983.0
2017-10-03 10:35:00,91.77,91.88,91.73,91.78,13798.0,76.8334,76.9255,76.7999,76.8418,13798.0
2017-10-03 10:40:00,91.76,91.91,91.73,91.9,10310.0,76.825,76.9506,76.7999,76.9423,10310.0
2017-10-03 10:45:00,91.92,92.04,91.91,91.99,9177.0,76.959,77.0595,76.9506,77.0176,9177.0
2017-10-03 10:50:00,91.98,91.98,91.81,91.83,8253.0,77.0092,77.0092,76.8669,76.8836,8253.0
2017-10-03 10:55:00,91.85,92.02,91.85,91.98,6352.0,76.9004,77.0427,76.9004,77.0092,6352.0
2017-10-03 11:00:00,92.01,92.12,92.0,92.08,13553.0,77.0344,77.1264,77.026,77.093,13553.0
2017-10-03 11:05:00,92.1,92.16,92.01,92.16,6345.0,77.1097,77.1599,77.0344,77.1599,6345.0
2017-10-03 11:10:00,92.15,92.17,92.11,92.13,6147.0,77.1516,77.1683,77.1181,77.1348,6147.0
2017-10-03 11:15:00,92.13,92.17,92.04,92.06,13712.0,77.1348,77.1683,77.0595,77.0762,13712.0
2017-10-03 11:20:00,92.06,92.12,92.05,92.1,6701.0,77.0762,77.1264,77.0678,77.1097,6701.0
2017-10-03 11:25:00,92.08,92.11,92.04,92.1,6844.0,77.093,77.1181,77.0595,77.1097,6844.0
2017-10-03 11:30:00,92.09,92.21,92.08,92.2,13519.0,77.1013,77.2018,77.093,77.1934,13519.0
2017-10-03 11:35:00,92.19,92.24,92.18,92.24,32639.0,77.1851,77.2269,77.1767,77.2269,32639.0
2017-10-03 11:40:00,92.24,92.28,92.19,92.23,19104.0,77.2269,77.2604,77.1851,77.2185,19104.0
2017-10-03 11:45:00,92.25,92.25,91.99,91.99,20425.0,77.2353,77.2353,77.0176,77.0176,20425.0
2017-10-03 11:50:00,91.98,92.01,91.87,91.99,17173.0,77.0092,77.0344,76.9171,77.0176,17173.0
2017-10-03 11:55:00,92.0,92.01,91.93,91.93,5223.0,77.026,77.0344,76.9674,76.9674,5223.0
2017-10-03 12:00:00,91.93,91.94,91.86,91.94,10277.0,76.9674,76.9757,76.9088,76.9757,10277.0
2017-10-03 12:05:00,91.93,91.95,91.91,91.92,3733.0,76.9674,76.9841,76.9506,76.959,3733.0
2017-10-03 12:10:00,91.91,91.92,91.74,91.74,12120.0,76.9506,76.959,76.8083,76.8083,12120.0
2017-10-03 12:15:00,91.74,91.79,91.73,91.76,11076.0,76.8083,76.8502,76.7999,76.825,11076.0
2017-10-03 12:20:00,91.77,91.77,91.68,91.69,8743.0,76.8334,76.8334,76.7581,76.7664,8743.0
2017-10-03 12:25:00,91.68,91.71,91.62,91.65,9877.0,76.7581,76.7832,76.7078,76.7329,9877.0
2017-10-03 12:30:00,91.65,91.66,91.62,91.64,10145.0,76.7329,76.7413,76.7078,76.7246,10145.0
2017-10-03 12:35:00,91.64,91.66,91.61,91.62,11649.0,76.7246,76.7413,76.6995,76.7078,11649.0
2017-10-03 12:40:00,91.62,91.67,91.62,91.64,7702.0,76.7078,76.7497,76.7078,76.7246,7702.0
2017-10-03 12:45:00,91.64,91.67,91.58,91.61,17178.0,76.7246,76.7497,76.6743,76.6995,17178.0
2017-10-03 12:50:00,91.61,91.61,91.52,91.52,11349.0,76.6995,76.6995,76.6241,76.6241,11349.0
2017-10-03 12:55:00,91.53,91.54,91.52,91.52,11845.0,76.6325,76.6408,76.6241,76.6241,11845.0
2017-10-03 13:00:00,91.53,91.63,91.53,91.62,42847.0,76.6325,76.7162,76.6325,76.7078,42847.0
2017-10-03 13:05:00,91.64,91.67,91.64,91.66,6660.0,76.7246,76.7497,76.7246,76.7413,6660.0
2017-10-03 13:10:00,91.65,91.76,91.61,91.76,10570.0,76.7329,76.825,76.6995,76.825,10570.0
2017-10-03 13:15:00,91.75,91.75,91.71,91.74,3642.0,76.8167,76.8167,76.7832,76.8083,3642.0
2017-10-03 13:20:00,91.75,91.82,91.73,91.82,14685.0,76.8167,76.8753,76.7999,76.8753,14685.0
2017-10-03 13:25:00,91.82,91.85,91.72,91.74,26919.0,76.8753,76.9004,76.7916,76.8083,26919.0
2017-10-03 13:30:00,91.74,91.74,91.64,91.64,3180.0,76.8083,76.8083,76.7246,76.7246,3180.0
2017-10-03 13:35:00,91.67,91.7,91.65,91.67,9077.0,76.7497,76.7748,76.7329,76.7497,9077.0
2017-10-03 13:40:00,91.66,91.76,91.64,91.75,5691.0,76.7413,76.825,76.7246,76.8167,5691.0
2017-10-03 13:45:00,91.74,91.75,91.69,91.75,7452.0,76.8083,76.8167,76.7664,76.8167,7452.0
2017-10-03 13:50:00,91.74,91.77,91.71,91.76,6070.0,76.8083,76.8334,76.7832,76.825,6070.0
2017-10-03 13:55:00,91.76,91.79,91.73,91.74,8548.0,76.825,76.8502,76.7999,76.8083,8548.0
2017-10-03 14:00:00,91.74,91.75,91.66,91.67,12079.0,76.8083,76.8167,76.7413,76.7497,12079.0
2017-10-03 14:05:00,91.67,91.72,91.67,91.7,13121.0,76.7497,76.7916,76.7497,76.7748,13121.0
2017-10-03 14:10:00,91.7,91.83,91.69,91.83,10147.0,76.7748,76.8836,76.7664,76.8836,10147.0
2017-10-03 14:15:00,91.81,91.83,91.77,91.79,7025.0,76.8669,76.8836,76.8334,76.8502,7025.0
2017-10-03 14:20:00,91.78,91.8,91.77,91.79,6692.0,76.8418,76.8585,76.8334,76.8502,6692.0
2017-10-03 14:25:00,91.79,91.88,91.79,91.88,7692.0,76.8502,76.9255,76.8502,76.9255,7692.0
2017-10-03 14:30:00,91.89,91.89,91.85,91.87,8800.0,76.9339,76.9339,76.9004,76.9171,8800.0
2017-10-03 14:35:00,91.86,91.93,91.86,91.91,14198.0,76.9088,76.9674,76.9088,76.9506,14198.0
2017-10-03 14:40:00,91.91,91.99,91.91,91.99,12523.0,76.9506,77.0176,76.9506,77.0176,12523.0
2017-10-03 14:45:00,91.98,92.0,91.91,91.97,21857.0,77.0092,77.026,76.9506,77.0009,21857.0
2017-10-03 14:50:00,91.96,91.99,91.92,91.96,9997.0,76.9925,77.0176,76.959,76.9925,9997.0
2017-10-03 14:55:00,91.95,92.05,91.92,92.02,17393.0,76.9841,77.0678,76.959,77.0427,17393.0
2017-10-03 15:00:00,92.03,92.19,92.02,92.09,22553.0,77.0511,77.1851,77.0427,77.1013,22553.0
2017-10-03 15:05:00,92.08,92.14,92.06,92.1,17417.0,77.093,77.1432,77.0762,77.1097,17417.0
2017-10-03 15:10:00,92.1,92.12,92.06,92.11,9666.0,77.1097,77.1264,77.0762,77.1181,9666.0
2017-10-03 15:15:00,92.1,92.17,92.09,92.09,11080.0,77.1097,77.1683,77.1013,77.1013,11080.0
2017-10-03 15:20:00,92.09,92.1,92.02,92.05,18201.0,77.1013,77.1097,77.0427,77.0678,18201.0
2017-10-03 15:25:00,92.04,92.1,92.02,92.02,13277.0,77.0595,77.1097,77.0427,77.0427,13277.0
2017-10-03 15:30:00,92.03,92.14,92.02,92.11,17044.0,77.0511,77.1432,77.0427,77.1181,17044.0
2017-10-03 15:35:00,92.11,92.12,92.07,92.08,19403.0,77.1181,77.1264,77.0846,77.093,19403.0
2017-10-03 15:40:00,92.09,92.11,92.07,92.1,24120.0,77.1013,77.1181,77.0846,77.1097,24120.0
2017-10-03 15:45:00,92.11,92.14,92.07,92.12,30889.0,77.1181,77.1432,77.0846,77.1264,30889.0
2017-10-03 15:50:00,92.13,92.2,92.11,92.19,63236.0,77.1348,77.1934,77.1181,77.1851,63236.0
2017-10-03 15:55:00,92.2,92.2,92.12,92.12,91308.0,77.1934,77.1934,77.1264,77.1264,91308.0
2017-10-04 09:30:00,92.12,92.44,92.11,92.4,29160.0,77.1264,77.3944,77.1181,77.3609,29160.0
2017-10-04 09:35:00,92.37,92.42,92.17,92.39,15394.0,77.3358,77.3776,77.1683,77.3525,15394.0
2017-10-04 09:40:00,92.36,92.48,92.31,92.32,11222.0,77.3274,77.4279,77.2855,77.2939,11222.0
2017-10-04 09:45:00,92.38,92.57,92.36,92.53,14024.0,77.3441,77.5032,77.3274,77.4697,14024.0
2017-10-04 09:50:00,92.52,92.63,92.5,92.61,7869.0,77.4613,77.5534,77.4446,77.5367,7869.0
2017-10-04 09:55:00,92.61,92.65,92.41,92.65,6017.0,77.5367,77.5702,77.3692,77.5702,6017.0
2017-10-04 10:00:00,92.61,92.75,92.6,92.64,15830.0,77.5367,77.6539,77.5283,77.5618,15830.0
2017-10-04 10:05:00,92.64,92.69,92.51,92.51,3400.0,77.5618,77.6037,77.453,77.453,3400.0
2017-10-04 10:10:00,92.49,92.58,92.49,92.56,4326.0,77.4362,77.5116,77.4362,77.4948,4326.0
2017-10-04 10:15:00,92.58,92.62,92.54,92.61,5174.0,77.5116,77.5451,77.4781,77.5367,5174.0
2017-10-04 10:20:00,92.63,92.76,92.54,92.54,22267.0,77.5534,77.6623,77.4781,77.4781,22267.0
2017-10-04 10:25:00,92.52,92.54,92.44,92.44,5761.0,77.4613,77.4781,77.3944,77.3944,5761.0
2017-10-04 10:30:00,92.45,92.54,92.4,92.42,10470.0,77.4027,77.4781,77.3609,77.3776,10470.0
2017-10-04 10:35:00,92.45,92.54,92.45,92.5,6650.0,77.4027,77.4781,77.4027,77.4446,6650.0
2017-10-04 10:40:00,92.5,92.6,92.48,92.6,6911.0,77.4446,77.5283,77.4279,77.5283,6911.0
2017-10-04 10:45:00,92.59,92.6,92.53,92.6,5219.0,77.52,77.5283,77.4697,77.5283,5219.0
2017-10-04 10:50:00,92.57,92.71,92.57,92.62,7122.0,77.5032,77.6204,77.5032,77.5451,7122.0
2017-10-04 10:55:00,92.61,92.63,92.53,92.56,3330.0,77.5367,77.5534,77.4697,77.4948,3330.0
2017-10-04 11:00:00,92.56,92.59,92.46,92.46,8205.0,77.4948,77.52,77.4111,77.4111,8205.0
2017-10-04 11:05:00,92.45,92.46,92.36,92.38,10270.0,77.4027,77.4111,77.3274,77.3441,10270.0
2017-10-04 11:10:00,92.4,92.49,92.4,92.45,5898.0,77.3609,77.4362,77.3609,77.4027,5898.0
2017-10-04 11:15:00,92.45,92.45,92.39,92.41,6143.0,77.4027,77.4027,77.3525,77.3692,6143.0
2017-10-04 11:20:00,92.41,92.46,92.4,92.46,13803.0,77.3692,77.4111,77.3609,77.4111,13803.0
2017-10-04 11:25:00,92.46,92.53,92.41,92.48,9587.0,77.4111,77.4697,77.3692,77.4279,9587.0
2017-10-04 11:30:00,92.51,92.52,92.46,92.51,6924.0,77.453,77.4613,77.4111,77.453,6924.0
2017-10-04 11:35:00,92.53,92.55,92.5,92.55,9097.0,77.4697,77.4865,77.4446,77.4865,9097.0
2017-10-04 11:40:00,92.54,92.57,92.52,92.57,7648.0,77.4781,77.5032,77.4613,77.5032,7648.0
2017-10-04 11:45:00,92.59,92.61,92.56,92.58,11390.0,77.52,77.5367,77.4948,77.5116,11390.0
2017-10-04 11:50:00,92.59,92.64,92.57,92.58,7761.0,77.52,77.5618,77.5032,77.5116,7761.0
2017-10-04 11:55:00,92.56,92.64,92.56,92.6,5300.0,77.4948,77.5618,77.4948,77.5283,5300.0
2017-10-04 12:00:00,92.63,92.69,92.63,92.67,6462.0,77.5534,77.6037,77.5534,77.5869,6462.0
2017-10-04 12:05:00,92.69,92.73,92.68,92.73,9200.0,77.6037,77.6372,77.5953,77.6372,9200.0
2017-10-04 12:10:00,92.73,92.77,92.67,92.75,13237.0,77.6372,77.6707,77.5869,77.6539,13237.0
2017-10-04 12:15:00,92.72,92.76,92.65,92.74,3466.0,77.6288,77.6623,77.5702,77.6455,3466.0
2017-10-04 12:20:00,92.74,92.77,92.7,92.7,9578.0,77.6455,77.6707,77.612,77.612,9578.0
2017-10-04 12:25:00,92.75,92.8,92.72,92.8,6904.0,77.6539,77.6958,77.6288,77.6958,6904.0
2017-10-04 12:30:00,92.79,92.81,92.75,92.81,9822.0,77.6874,77.7041,77.6539,77.7041,9822.0
2017-10-04 12:35:00,92.81,92.82,92.72,92.82,72748.0,77.7041,77.7125,77.6288,77.7125,72748.0
2017-10-04 12:40:00,92.82,92.82,92.68,92.73,65628.0,77.7125,77.7125,77.5953,77.6372,65628.0
2017-10-04 12:45:00,92.73,92.77,92.71,92.73,3883.0,77.6372,77.6707,77.6204,77.6372,3883.0
2017-10-04 12:50:00,92.71,92.73,92.61,92.61,6178.0,77.6204,77.6372,77.5367,77.5367,6178.0
2017-10-04 12:55:00,92.59,92.63,92.55,92.63,9053.0,77.52,77.5534,77.4865,77.5534,9053.0
2017-10-04 13:00:00,92.63,92.72,92.6,92.72,29894.0,77.5534,77.6288,77.5283,77.6288,29894.0
2017-10-04 13:05:00,92.72,92.83,92.71,92.77,18390.0,77.6288,77.7209,77.6204,77.6707,18390.0
2017-10-04 13:10:00,92.77,92.83,92.75,92.78,17926.0,77.6707,77.7209,77.6539,77.679,17926.0
2017-10-04 13:15:00,92.8,92.85,92.77,92.81,19760.0,77.6958,77.7376,77.6707,77.7041,19760.0
2017-10-04 13:20:00,92.8,92.93,92.79,92.81,23411.0,77.6958,77.8046,77.6874,77.7041,23411.0
2017-10-04 13:25:00,92.8,92.8,92.72,92.73,5152.0,77.6958,77.6958,77.6288,77.6372,5152.0
2017-10-04 13:30:00,92.78,92.79,92.75,92.77,13213.0,77.679,77.6874,77.6539,77.6707,13213.0
2017-10-04 13:35:00,92.77,92.81,92.74,92.74,12263.0,77.6707,77.7041,77.6455,77.6455,12263.0
2017-10-04 13:40:00,92.74,92.77,92.65,92.65,3817.0,77.6455,77.6707,77.5702,77.5702,3817.0
2017-10-04 13:45:00,92.62,92.66,92.51,92.51,7973.0,77.5451,77.5786,77.453,77.453,7973.0
2017-10-04 13:50:00,92.56,92.67,92.51,92.67,7163.0,77.4948,77.5869,77.453,77.5869,7163.0
2017-10-04 13:55:00,92.67,92.71,92.66,92.71,5257.0,77.5869,77.6204,77.5786,77.6204,5257.0
2017-10-04 14:00:00,92.7,92.74,92.67,92.7,6242.0,77.612,77.6455,77.5869,77.612,6242.0
2017-10-04 14:05:00,92.7,92.77,92.69,92.77,8615.0,77.612,77.6707,77.6037,77.6707,8615.0
2017-10-04 14:10:00,92.77,92.77,92.72,92.76,7410.0,77.6707,77.6707,77.6288,77.6623,7410.0
2017-10-04 14:15:00,92.74,92.76,92.7,92.73,10643.0,77.6455,77.6623,77.612,77.6372,10643.0
2017-10-04 14:20:00,92.75,92.78,92.69,92.71,9790.0,77.6539,77.679,77.6037,77.6204,9790.0
2017-10-04 14:25:00,92.72,92.78,92.72,92.78,6093.0,77.6288,77.679,77.6288,77.679,6093.0
2017-10-04 14:30:00,92.78,92.83,92.77,92.79,7729.0,77.679,77.7209,77.6707,77.6874,7729.0
2017-10-04 14:35:00,92.78,92.79,92.75,92.76,7246.0,77.679,77.6874,77.6539,77.6623,7246.0
2017-10-04 14:40:00,92.77,92.78,92.75,92.78,5074.0,77.6707,77.679,77.6539,77.679,5074.0
2017-10-04 14:45:00,92.78,92.81,92.76,92.8,8065.0,77.679,77.7041,77.6623,77.6958,8065.0
2017-10-04 14:50:00,92.8,92.84,92.8,92.83,7444.0,77.6958,77.7293,77.6958,77.7209,7444.0
2017-10-04 14:55:00,92.82,92.83,92.79,92.82,7107.0,77.7125,77.7209,77.6874,77.7125,7107.0
2017-10-04 15:00:00,92.81,92.81,92.76,92.81,10425.0,77.7041,77.7041,77.6623,77.7041,10425.0
2017-10-04 15:05:00,92.8,92.81,92.77,92.79,12539.0,77.6958,77.7041,77.6707,77.6874,12539.0
2017-10-04 15:10:00,92.79,92.8,92.77,92.78,12704.0,77.6874,77.6958,77.6707,77.679,12704.0
2017-10-04 15:15:00,92.75,92.81,92.71,92.79,15641.0,77.6539,77.7041,77.6204,77.6874,15641.0
2017-10-04 15:20:00,92.8,92.83,92.8,92.81,6603.0,77.6958,77.7209,77.6958,77.7041,6603.0
2017-10-04 15:25:00,92.82,92.83,92.75,92.76,9163.0,77.7125,77.7209,77.6539,77.6623,9163.0
2017-10-04 15:30:00,92.76,92.79,92.74,92.76,20642.0,77.6623,77.6874,77.6455,77.6623,20642.0
2017-10-04 15:35:00,92.77,92.79,92.74,92.75,35594.0,77.6707,77.6874,77.6455,77.6539,35594.0
2017-10-04 15:40:00,92.74,92.85,92.73,92.85,22996.0,77.6455,77.7376,77.6372,77.7376,22996.0
2017-10-04 15:45:00,92.86,92.88,92.83,92.83,34399.0,77.746,77.7628,77.7209,77.7209,34399.0
2017-10-04 15:50:00,92.83,92.84,92.77,92.83,33710.0,77.7209,77.7293,77.6707,77.7209,33710.0
2017-10-04 15:55:00,92.83,92.88,92.81,92.86,73516.0,77.7209,77.7628,77.7041,77.746,73516.0
2017-10-05 09:30:00,92.73,92.95,92.66,92.77,20174.0,77.6372,77.8214,77.5786,77.6707,20174.0
2017-10-05 09:35:00,92.78,93.06,92.72,92.92,13835.0,77.679,77.9135,77.6288,77.7962,13835.0
2017-10-05 09:40:00,92.86,92.97,92.8,92.97,15911.0,77.746,77.8381,77.6958,77.8381,15911.0
2017-10-05 09:45:00,92.93,92.95,92.87,92.92,7005.0,77.8046,77.8214,77.7544,77.7962,7005.0
2017-10-05 09:50:00,92.93,93.02,92.87,93.02,9031.0,77.8046,77.88,77.7544,77.88,9031.0
2017-10-05 09:55:00,93.01,93.01,92.9,92.97,11811.0,77.8716,77.8716,77.7795,77.8381,11811.0
2017-10-05 10:00:00,93.0,93.01,92.86,92.91,7340.0,77.8632,77.8716,77.746,77.7879,7340.0
2017-10-05 10:05:00,92.94,92.94,92.75,92.81,6815.0,77.813,77.813,77.6539,77.7041,6815.0
2017-10-05 10:10:00,92.82,92.93,92.82,92.9,7137.0,77.7125,77.8046,77.7125,77.7795,7137.0
2017-10-05 10:15:00,92.92,92.96,92.88,92.91,9815.0,77.7962,77.8297,77.7628,77.7879,9815.0
2017-10-05 10:20:00,92.91,92.94,92.8,92.93,23603.0,77.7879,77.813,77.6958,77.8046,23603.0
2017-10-05 10:25:00,92.92,93.0,92.86,92.95,29351.0,77.7962,77.8632,77.746,77.8214,29351.0
2017-10-05 10:30:00,92.95,93.03,92.95,93.0,14903.0,77.8214,77.8883,77.8214,77.8632,14903.0
2017-10-05 10:35:00,93.01,93.04,92.98,93.03,6605.0,77.8716,77.8967,77.8465,77.8883,6605.0
2017-10-05 10:40:00,93.03,93.06,93.01,93.04,11637.0,77.8883,77.9135,77.8716,77.8967,11637.0
2017-10-05 10:45:00,93.04,93.11,93.03,93.1,16147.0,77.8967,77.9553,77.8883,77.9469,16147.0
2017-10-05 10:50:00,93.11,93.2,93.07,93.09,26334.0,77.9553,78.0307,77.9218,77.9386,26334.0
2017-10-05 10:55:00,93.09,93.13,93.05,93.1,12591.0,77.9386,77.9721,77.9051,77.9469,12591.0
2017-10-05 11:00:00,93.1,93.13,93.06,93.06,6637.0,77.9469,77.9721,77.9135,77.9135,6637.0
2017-10-05 11:05:00,93.06,93.1,93.05,93.08,6395.0,77.9135,77.9469,77.9051,77.9302,6395.0
2017-10-05 11:10:00,93.08,93.1,93.04,93.1,7565.0,77.9302,77.9469,77.8967,77.9469,7565.0
2017-10-05 11:15:00,93.08,93.13,93.07,93.09,10576.0,77.9302,77.9721,77.9218,77.9386,10576.0
2017-10-05 11:20:00,93.09,93.12,93.06,93.09,7057.0,77.9386,77.9637,77.9135,77.9386,7057.0
2017-10-05 11:25:00,93.09,93.17,93.08,93.15,4717.0,77.9386,78.0055,77.9302,77.9888,4717.0
2017-10-05 11:30:00,93.14,93.2,93.12,93.2,4731.0,77.9804,78.0307,77.9637,78.0307,4731.0
2017-10-05 11:35:00,93.19,93.21,93.15,93.2,5834.0,78.0223,78.039,77.9888,78.0307,5834.0
2017-10-05 11:40:00,93.2,93.24,93.19,93.22,7921.0,78.0307,78.0642,78.0223,78.0474,7921.0
2017-10-05 11:45:00,93.24,93.25,93.2,93.25,4900.0,78.0642,78.0725,78.0307,78.0725,4900.0
2017-10-05 11:50:00,93.25,93.33,93.25,93.3,7927.0,78.0725,78.1395,78.0725,78.1144,7927.0
2017-10-05 11:55:00,93.27,93.31,93.27,93.31,3530.0,78.0893,78.1228,78.0893,78.1228,3530.0
2017-10-05 12:00:00,93.28,93.34,93.27,93.29,10330.0,78.0976,78.1479,78.0893,78.106,10330.0
2017-10-05 12:05:00,93.28,93.43,93.27,93.4,24370.0,78.0976,78.2232,78.0893,78.1981,24370.0
2017-10-05 12:10:00,93.41,93.41,93.35,93.35,7220.0,78.2065,78.2065,78.1563,78.1563,7220.0
2017-10-05 12:15:00,93.37,93.42,93.33,93.42,7212.0,78.173,78.2149,78.1395,78.2149,7212.0
2017-10-05 12:20:00,93.41,93.41,93.35,93.39,7067.0,78.2065,78.2065,78.1563,78.1897,7067.0
2017-10-05 12:25:00,93.4,93.41,93.36,93.36,7214.0,78.1981,78.2065,78.1646,78.1646,7214.0
2017-10-05 12:30:00,93.35,93.4,93.27,93.38,9010.0,78.1563,78.1981,78.0893,78.1814,9010.0
2017-10-05 12:35:00,93.35,93.37,93.31,93.34,7068.0,78.1563,78.173,78.1228,78.1479,7068.0
2017-10-05 12:40:00,93.36,93.4,93.34,93.38,12450.0,78.1646,78.1981,78.1479,78.1814,12450.0
2017-10-05 12:45:00,93.35,93.43,93.35,93.43,7592.0,78.1563,78.2232,78.1563,78.2232,7592.0
2017-10-05 12:50:00,93.42,93.42,93.37,93.42,10874.0,78.2149,78.2149,78.173,78.2149,10874.0
2017-10-05 12:55:00,93.42,93.5,93.42,93.43,24335.0,78.2149,78.2818,78.2149,78.2232,24335.0
2017-10-05 13:00:00,93.43,93.54,93.41,93.51,24944.0,78.2232,78.3153,78.2065,78.2902,24944.0
2017-10-05 13:05:00,93.52,93.62,93.46,93.47,20679.0,78.2986,78.3823,78.2483,78.2567,20679.0
2017-10-05 13:10:00,93.48,93.58,93.46,93.57,14614.0,78.2651,78.3488,78.2483,78.3404,14614.0
2017-10-05 13:15:00,93.57,93.69,93.54,93.61,7431.0,78.3404,78.4409,78.3153,78.3739,7431.0
2017-10-05 13:20:00,93.62,93.68,93.62,93.67,10430.0,78.3823,78.4325,78.3823,78.4242,10430.0
2017-10-05 13:25:00,93.67,93.68,93.57,93.57,24366.0,78.4242,78.4325,78.3404,78.3404,24366.0
2017-10-05 13:30:00,93.57,93.6,93.53,93.59,10154.0,78.3404,78.3656,78.307,78.3572,10154.0
2017-10-05 13:35:00,93.6,93.62,93.56,93.56,5889.0,78.3656,78.3823,78.3321,78.3321,5889.0
2017-10-05 13:40:00,93.54,93.58,93.52,93.54,7613.0,78.3153,78.3488,78.2986,78.3153,7613.0
2017-10-05 13:45:00,93.54,93.54,93.46,93.46,6567.0,78.3153,78.3153,78.2483,78.2483,6567.0
2017-10-05 13:50:00,93.45,93.46,93.34,93.35,11634.0,78.24,78.2483,78.1479,78.1563,11634.0
2017-10-05 13:55:00,93.34,93.34,93.25,93.26,14625.0,78.1479,78.1479,78.0725,78.0809,14625.0
2017-10-05 14:00:00,93.26,93.37,93.24,93.32,17222.0,78.0809,78.173,78.0642,78.1311,17222.0
2017-10-05 14:05:00,93.31,93.31,93.28,93.29,9387.0,78.1228,78.1228,78.0976,78.106,9387.0
2017-10-05 14:10:00,93.3,93.37,93.3,93.33,14501.0,78.1144,78.173,78.1144,78.1395,14501.0
2017-10-05 14:15:00,93.33,93.38,93.29,93.29,8837.0,78.1395,78.1814,78.106,78.106,8837.0
2017-10-05 14:20:00,93.3,93.42,93.27,93.41,7492.0,78.1144,78.2149,78.0893,78.2065,7492.0
2017-10-05 14:25:00,93.39,93.39,93.24,93.24,10818.0,78.1897,78.1897,78.0642,78.0642,10818.0
2017-10-05 14:30:00,93.25,93.27,93.2,93.24,14299.0,78.0725,78.0893,78.0307,78.0642,14299.0
2017-10-05 14:35:00,93.26,93.27,93.19,93.2,7122.0,78.0809,78.0893,78.0223,78.0307,7122.0
2017-10-05 14:40:00,93.19,93.2,93.13,93.16,10582.0,78.0223,78.0307,77.9721,77.9972,10582.0
2017-10-05 14:45:00,93.16,93.24,93.15,93.19,19362.0,77.9972,78.0642,77.9888,78.0223,19362.0
2017-10-05 14:50:00,93.17,93.23,93.15,93.19,10931.0,78.0055,78.0558,77.9888,78.0223,10931.0
2017-10-05 14:55:00,93.2,93.23,93.16,93.16,5541.0,78.0307,78.0558,77.9972,77.9972,5541.0
2017-10-05 15:00:00,93.15,93.23,93.15,93.19,15824.0,77.9888,78.0558,77.9888,78.0223,15824.0
2017-10-05 15:05:00,93.18,93.22,93.15,93.21,8554.0,78.0139,78.0474,77.9888,78.039,8554.0
2017-10-05 15:10:00,93.19,93.28,93.18,93.21,10269.0,78.0223,78.0976,78.0139,78.039,10269.0
2017-10-05 15:15:00,93.23,93.28,93.19,93.28,18374.0,78.0558,78.0976,78.0223,78.0976,18374.0
2017-10-05 15:20:00,93.25,93.25,93.21,93.23,10998.0,78.0725,78.0725,78.039,78.0558,10998.0
2017-10-05 15:25:00,93.23,93.23,93.16,93.19,18428.0,78.0558,78.0558,77.9972,78.0223,18428.0
2017-10-05 15:30:00,93.19,93.22,93.16,93.17,17054.0,78.0223,78.0474,77.9972,78.0055,17054.0
2017-10-05 15:35:00,93.18,93.18,93.12,93.13,16085.0,78.0139,78.0139,77.9637,77.9721,16085.0
2017-10-05 15:40:00,93.13,93.19,93.09,93.15,36349.0,77.9721,78.0223,77.9386,77.9888,36349.0
2017-10-05 15:45:00,93.15,93.25,93.15,93.16,29990.0,77.9888,78.0725,77.9888,77.9972,29990.0
2017-10-05 15:50:00,93.17,93.19,93.11,93.13,46986.0,78.0055,78.0223,77.9553,77.9721,46986.0
2017-10-05 15:55:00,93.12,93.22,93.12,93.2,128001.0,77.9637,78.0474,77.9637,78.0307,128001.0
2017-10-06 09:30:00,93.32,93.55,93.22,93.46,20621.0,78.1311,78.3237,78.0474,78.2483,20621.0
2017-10-06 09:35:00,93.42,93.67,93.41,93.64,6806.0,78.2149,78.4242,78.2065,78.3991,6806.0
2017-10-06 09:40:00,93.61,93.73,93.56,93.57,7782.0,78.3739,78.4744,78.3321,78.3404,7782.0
2017-10-06 09:45:00,93.58,93.59,93.38,93.39,14637.0,78.3488,78.3572,78.1814,78.1897,14637.0
2017-10-06 09:50:00,93.43,93.64,93.42,93.53,12550.0,78.2232,78.3991,78.2149,78.307,12550.0
2017-10-06 09:55:00,93.55,93.62,93.51,93.62,1800.0,78.3237,78.3823,78.2902,78.3823,1800.0
2017-10-06 10:00:00,93.59,93.73,93.57,93.66,8538.0,78.3572,78.4744,78.3404,78.4158,8538.0
2017-10-06 10:05:00,93.6,93.68,93.56,93.68,5994.0,78.3656,78.4325,78.3321,78.4325,5994.0
2017-10-06 10:10:00,93.68,93.81,93.67,93.74,4909.0,78.4325,78.5414,78.4242,78.4828,4909.0
2017-10-06 10:15:00,93.74,93.78,93.7,93.74,5422.0,78.4828,78.5163,78.4493,78.4828,5422.0
2017-10-06 10:20:00,93.7,93.7,93.56,93.62,7231.0,78.4493,78.4493,78.3321,78.3823,7231.0
2017-10-06 10:25:00,93.56,93.67,93.56,93.67,2401.0,78.3321,78.4242,78.3321,78.4242,2401.0
2017-10-06 10:30:00,93.63,93.64,93.52,93.53,3478.0,78.3907,78.3991,78.2986,78.307,3478.0
2017-10-06 10:35:00,93.49,93.51,93.49,93.5,2719.0,78.2735,78.2902,78.2735,78.2818,2719.0
2017-10-06 10:40:00,93.52,93.56,93.47,93.47,6791.0,78.2986,78.3321,78.2567,78.2567,6791.0
2017-10-06 10:45:00,93.51,93.53,93.39,93.39,2161.0,78.2902,78.307,78.1897,78.1897,2161.0
2017-10-06 10:50:00,93.39,93.43,93.36,93.43,4420.0,78.1897,78.2232,78.1646,78.2232,4420.0
2017-10-06 10:55:00,93.4,93.41,93.28,93.28,4450.0,78.1981,78.2065,78.0976,78.0976,4450.0
2017-10-06 11:00:00,93.28,93.29,93.24,93.27,4073.0,78.0976,78.106,78.0642,78.0893,4073.0
2017-10-06 11:05:00,93.27,93.41,93.27,93.35,5393.0,78.0893,78.2065,78.0893,78.1563,5393.0
2017-10-06 11:10:00,93.38,93.44,93.38,93.42,2828.0,78.1814,78.2316,78.1814,78.2149,2828.0
2017-10-06 11:15:00,93.44,93.47,93.43,93.43,2921.0,78.2316,78.2567,78.2232,78.2232,2921.0
2017-10-06 11:20:00,93.42,93.43,93.4,93.41,3900.0,78.2149,78.2232,78.1981,78.2065,3900.0
2017-10-06 11:25:00,93.38,93.43,93.38,93.43,3557.0,78.1814,78.2232,78.1814,78.2232,3557.0
2017-10-06 11:30:00,93.45,93.45,93.35,93.4,4001.0,78.24,78.24,78.1563,78.1981,4001.0
2017-10-06 11:35:00,93.41,93.41,93.33,93.38,3050.0,78.2065,78.2065,78.1395,78.1814,3050.0
2017-10-06 11:40:00,93.39,93.41,93.27,93.3,5499.0,78.1897,78.2065,78.0893,78.1144,5499.0
2017-10-06 11:45:00,93.32,93.34,93.26,93.27,5349.0,78.1311,78.1479,78.0809,78.0893,5349.0
2017-10-06 11:50:00,93.27,93.28,93.21,93.22,4136.0,78.0893,78.0976,78.039,78.0474,4136.0
2017-10-06 11:55:00,93.24,93.26,93.21,93.23,9493.0,78.0642,78.0809,78.039,78.0558,9493.0
2017-10-06 12:00:00,93.25,93.27,93.22,93.26,7318.0,78.0725,78.0893,78.0474,78.0809,7318.0
2017-10-06 12:05:00,93.28,93.28,93.2,93.22,4000.0,78.0976,78.0976,78.0307,78.0474,4000.0
2017-10-06 12:10:00,93.19,93.21,93.14,93.18,10618.0,78.0223,78.039,77.9804,78.0139,10618.0
2017-10-06 12:15:00,93.14,93.25,93.13,93.24,6835.0,77.9804,78.0725,77.9721,78.0642,6835.0
2017-10-06 12:20:00,93.25,93.25,93.15,93.17,5236.0,78.0725,78.0725,77.9888,78.0055,5236.0
2017-10-06 12:25:00,93.16,93.21,93.16,93.21,1600.0,77.9972,78.039,77.9972,78.039,1600.0
2017-10-06 12:30:00,93.18,93.23,93.17,93.19,10710.0,78.0139,78.0558,78.0055,78.0223,10710.0
2017-10-06 12:35:00,93.18,93.23,93.18,93.21,3716.0,78.0139,78.0558,78.0139,78.039,3716.0
2017-10-06 12:40:00,93.21,93.29,93.2,93.29,2557.0,78.039,78.106,78.0307,78.106,2557.0
2017-10-06 12:45:00,93.32,93.33,93.25,93.26,4071.0,78.1311,78.1395,78.0725,78.0809,4071.0
2017-10-06 12:50:00,93.25,93.27,93.21,93.22,3346.0,78.0725,78.0893,78.039,78.0474,3346.0
2017-10-06 12:55:00,93.23,93.26,93.2,93.24,13116.0,78.0558,78.0809,78.0307,78.0642,13116.0
2017-10-06 13:00:00,93.24,93.25,93.12,93.13,10487.0,78.0642,78.0725,77.9637,77.9721,10487.0
2017-10-06 13:05:00,93.13,93.19,93.13,93.17,23352.0,77.9721,78.0223,77.9721,78.0055,23352.0
2017-10-06 13:10:00,93.18,93.26,93.16,93.23,6201.0,78.0139,78.0809,77.9972,78.0558,6201.0
2017-10-06 13:15:00,93.23,93.24,93.15,93.23,6282.0,78.0558,78.0642,77.9888,78.0558,6282.0
2017-10-06 13:20:00,93.24,93.24,93.2,93.2,5034.0,78.0642,78.0642,78.0307,78.0307,5034.0
2017-10-06 13:25:00,93.23,93.27,93.22,93.25,5869.0,78.0558,78.0893,78.0474,78.0725,5869.0
2017-10-06 13:30:00,93.22,93.25,93.2,93.25,6913.0,78.0474,78.0725,78.0307,78.0725,6913.0
2017-10-06 13:35:00,93.24,93.29,93.24,93.25,8497.0,78.0642,78.106,78.0642,78.0725,8497.0
2017-10-06 13:40:00,93.26,93.28,93.22,93.28,2700.0,78.0809,78.0976,78.0474,78.0976,2700.0
2017-10-06 13:45:00,93.24,93.27,93.2,93.21,3369.0,78.0642,78.0893,78.0307,78.039,3369.0
2017-10-06 13:50:00,93.21,93.24,93.19,93.21,2566.0,78.039,78.0642,78.0223,78.039,2566.0
2017-10-06 13:55:00,93.23,93.28,93.22,93.25,9561.0,78.0558,78.0976,78.0474,78.0725,9561.0
2017-10-06 14:00:00,93.25,93.31,93.24,93.3,7429.0,78.0725,78.1228,78.0642,78.1144,7429.0
2017-10-06 14:05:00,93.28,93.31,93.26,93.29,7394.0,78.0976,78.1228,78.0809,78.106,7394.0
2017-10-06 14:10:00,93.28,93.3,93.27,93.3,10996.0,78.0976,78.1144,78.0893,78.1144,10996.0
2017-10-06 14:15:00,93.3,93.32,93.29,93.32,11567.0,78.1144,78.1311,78.106,78.1311,11567.0
2017-10-06 14:20:00,93.3,93.31,93.21,93.21,7450.0,78.1144,78.1228,78.039,78.039,7450.0
2017-10-06 14:25:00,93.2,93.22,93.13,93.17,21611.0,78.0307,78.0474,77.9721,78.0055,21611.0
2017-10-06 14:30:00,93.17,93.18,93.13,93.17,9704.0,78.0055,78.0139,77.9721,78.0055,9704.0
2017-10-06 14:35:00,93.17,93.29,93.16,93.28,6498.0,78.0055,78.106,77.9972,78.0976,6498.0
2017-10-06 14:40:00,93.31,93.35,93.29,93.31,7834.0,78.1228,78.1563,78.106,78.1228,7834.0
2017-10-06 14:45:00,93.32,93.43,93.31,93.39,6679.0,78.1311,78.2232,78.1228,78.1897,6679.0
2017-10-06 14:50:00,93.36,93.42,93.33,93.39,18008.0,78.1646,78.2149,78.1395,78.1897,18008.0
2017-10-06 14:55:00,93.39,93.42,93.35,93.39,9487.0,78.1897,78.2149,78.1563,78.1897,9487.0
2017-10-06 15:00:00,93.36,93.38,93.33,93.33,8239.0,78.1646,78.1814,78.1395,78.1395,8239.0
2017-10-06 15:05:00,93.33,93.39,93.28,93.39,10371.0,78.1395,78.1897,78.0976,78.1897,10371.0
2017-10-06 15:10:00,93.38,93.39,93.34,93.35,4191.0,78.1814,78.1897,78.1479,78.1563,4191.0
2017-10-06 15:15:00,93.35,93.39,93.34,93.38,7040.0,78.1563,78.1897,78.1479,78.1814,7040.0
2017-10-06 15:20:00,93.38,93.39,93.36,93.37,5905.0,78.1814,78.1897,78.1646,78.173,5905.0
2017-10-06 15:25:00,93.36,93.36,93.3,93.33,9957.0,78.1646,78.1646,78.1144,78.1395,9957.0
2017-10-06 15:30:00,93.33,93.34,93.3,93.31,8929.0,78.1395,78.1479,78.1144,78.1228,8929.0
2017-10-06 15:35:00,93.31,93.34,93.3,93.31,7533.0,78.1228,78.1479,78.1144,78.1228,7533.0
2017-10-06 15:40:00,93.31,93.32,93.26,93.31,15897.0,78.1228,78.1311,78.0809,78.1228,15897.0
2017-10-06 15:45:00,93.31,93.39,93.3,93.32,25194.0,78.1228,78.1897,78.1144,78.1311,25194.0
2017-10-06 15:50:00,93.33,93.33,93.17,93.22,18587.0,78.1395,78.1395,78.0055,78.0474,18587.0
2017-10-06 15:55:00,93.22,93.3,93.21,93.29,47161.0,78.0474,78.1144,78.039,78.106,47161.0
2017-10-09 09:30:00,93.26,93.42,93.2,93.39,13013.0,78.0809,78.2149,78.0307,78.1897,13013.0
2017-10-09 09:35:00,93.37,93.51,93.37,93.51,4071.0,78.173,78.2902,78.173,78.2902,4071.0
2017-10-09 09:40:00,93.49,93.49,93.38,93.38,5590.0,78.2735,78.2735,78.1814,78.1814,5590.0
2017-10-09 09:45:00,93.4,93.44,93.39,93.41,6076.0,78.1981,78.2316,78.1897,78.2065,6076.0
2017-10-09 09:50:00,93.39,93.39,93.28,93.31,7301.0,78.1897,78.1897,78.0976,78.1228,7301.0
2017-10-09 09:55:00,93.32,93.32,93.19,93.26,6450.0,78.1311,78.1311,78.0223,78.0809,6450.0
2017-10-09 10:00:00,93.22,93.22,93.16,93.18,2492.0,78.0474,78.0474,77.9972,78.0139,2492.0
2017-10-09 10:05:00,93.16,93.24,93.15,93.24,3436.0,77.9972,78.0642,77.9888,78.0642,3436.0
2017-10-09 10:10:00,93.21,93.25,93.17,93.21,5874.0,78.039,78.0725,78.0055,78.039,5874.0
2017-10-09 10:15:00,93.2,93.2,93.15,93.15,1183.0,78.0307,78.0307,77.9888,77.9888,1183.0
2017-10-09 10:20:00,93.16,93.16,93.08,93.08,2966.0,77.9972,77.9972,77.9302,77.9302,2966.0
2017-10-09 10:25:00,93.04,93.04,92.96,92.98,5987.0,77.8967,77.8967,77.8297,77.8465,5987.0
2017-10-09 10:30:00,92.98,93.06,92.98,93.06,1600.0,77.8465,77.9135,77.8465,77.9135,1600.0
2017-10-09 10:35:00,93.08,93.11,93.0,93.0,4100.0,77.9302,77.9553,77.8632,77.8632,4100.0
2017-10-09 10:40:00,92.98,92.98,92.91,92.95,2299.0,77.8465,77.8465,77.7879,77.8214,2299.0
2017-10-09 10:45:00,92.92,92.95,92.86,92.95,3364.0,77.7962,77.8214,77.746,77.8214,3364.0
2017-10-09 10:50:00,92.96,93.04,92.96,93.03,3316.0,77.8297,77.8967,77.8297,77.8883,3316.0
2017-10-09 10:55:00,93.04,93.13,93.04,93.13,1300.0,77.8967,77.9721,77.8967,77.9721,1300.0
2017-10-09 11:00:00,93.12,93.17,93.07,93.16,3517.0,77.9637,78.0055,77.9218,77.9972,3517.0
2017-10-09 11:05:00,93.14,93.17,93.14,93.16,3747.0,77.9804,78.0055,77.9804,77.9972,3747.0
2017-10-09 11:10:00,93.15,93.17,93.11,93.13,9007.0,77.9888,78.0055,77.9553,77.9721,9007.0
2017-10-09 11:15:00,93.12,93.13,93.04,93.04,10110.0,77.9637,77.9721,77.8967,77.8967,10110.0
2017-10-09 11:20:00,93.03,93.04,93.0,93.0,12077.0,77.8883,77.8967,77.8632,77.8632,12077.0
2017-10-09 11:25:00,93.01,93.19,93.0,93.19,8238.0,77.8716,78.0223,77.8632,78.0223,8238.0
2017-10-09 11:30:00,93.21,93.24,93.16,93.17,8710.0,78.039,78.0642,77.9972,78.0055,8710.0
2017-10-09 11:35:00,93.16,93.16,93.06,93.11,4307.0,77.9972,77.9972,77.9135,77.9553,4307.0
2017-10-09 11:40:00,93.13,93.18,93.13,93.18,1704.0,77.9721,78.0139,77.9721,78.0139,1704.0
2017-10-09 11:45:00,93.21,93.23,93.2,93.22,4255.0,78.039,78.0558,78.0307,78.0474,4255.0
2017-10-09 11:50:00,93.21,93.23,93.19,93.23,3564.0,78.039,78.0558,78.0223,78.0558,3564.0
2017-10-09 11:55:00,93.23,93.31,93.23,93.29,3650.0,78.0558,78.1228,78.0558,78.106,3650.0
2017-10-09 12:00:00,93.3,93.4,93.28,93.35,8342.0,78.1144,78.1981,78.0976,78.1563,8342.0
2017-10-09 12:05:00,93.35,93.37,93.3,93.34,6657.0,78.1563,78.173,78.1144,78.1479,6657.0
2017-10-09 12:10:00,93.33,93.35,93.27,93.28,3304.0,78.1395,78.1563,78.0893,78.0976,3304.0
2017-10-09 12:15:00,93.29,93.35,93.28,93.34,3121.0,78.106,78.1563,78.0976,78.1479,3121.0
2017-10-09 12:20:00,93.34,93.36,93.3,93.32,5176.0,78.1479,78.1646,78.1144,78.1311,5176.0
2017-10-09 12:25:00,93.32,93.35,93.32,93.34,1431.0,78.1311,78.1563,78.1311,78.1479,1431.0
2017-10-09 12:30:00,93.34,93.4,93.34,93.36,4046.0,78.1479,78.1981,78.1479,78.1646,4046.0
2017-10-09 12:35:00,93.35,93.36,93.27,93.27,4491.0,78.1563,78.1646,78.0893,78.0893,4491.0
2017-10-09 12:40:00,93.29,93.29,93.24,93.24,2600.0,78.106,78.106,78.0642,78.0642,2600.0
2017-10-09 12:45:00,93.25,93.25,93.22,93.22,1004.0,78.0725,78.0725,78.0474,78.0474,1004.0
2017-10-09 12:50:00,93.22,93.3,93.22,93.28,2745.0,78.0474,78.1144,78.0474,78.0976,2745.0
2017-10-09 12:55:00,93.3,93.34,93.29,93.31,3258.0,78.1144,78.1479,78.106,78.1228,3258.0
2017-10-09 13:00:00,93.3,93.3,93.25,93.27,3000.0,78.1144,78.1144,78.0725,78.0893,3000.0
2017-10-09 13:05:00,93.27,93.31,93.27,93.3,1401.0,78.0893,78.1228,78.0893,78.1144,1401.0
2017-10-09 13:10:00,93.29,93.35,93.29,93.35,2009.0,78.106,78.1563,78.106,78.1563,2009.0
2017-10-09 13:15:00,93.34,93.37,93.33,93.33,2885.0,78.1479,78.173,78.1395,78.1395,2885.0
2017-10-09 13:20:00,93.35,93.36,93.28,93.29,3909.0,78.1563,78.1646,78.0976,78.106,3909.0
2017-10-09 13:25:00,93.31,93.33,93.3,93.32,4200.0,78.1228,78.1395,78.1144,78.1311,4200.0
2017-10-09 13:30:00,93.33,93.35,93.31,93.35,5022.0,78.1395,78.1563,78.1228,78.1563,5022.0
2017-10-09 13:35:00,93.34,93.36,93.32,93.33,4769.0,78.1479,78.1646,78.1311,78.1395,4769.0
2017-10-09 13:40:00,93.33,93.33,93.3,93.31,2553.0,78.1395,78.1395,78.1144,78.1228,2553.0
2017-10-09 13:45:00,93.3,93.36,93.27,93.36,9723.0,78.1144,78.1646,78.0893,78.1646,9723.0
2017-10-09 13:50:00,93.36,93.36,93.34,93.36,1773.0,78.1646,78.1646,78.1479,78.1646,1773.0
2017-10-09 13:55:00,93.38,93.38,93.32,93.32,3840.0,78.1814,78.1814,78.1311,78.1311,3840.0
2017-10-09 14:00:00,93.33,93.34,93.32,93.34,4219.0,78.1395,78.1479,78.1311,78.1479,4219.0
2017-10-09 14:05:00,93.32,93.33,93.29,93.29,3148.0,78.1311,78.1395,78.106,78.106,3148.0
2017-10-09 14:10:00,93.29,93.35,93.29,93.35,3439.0,78.106,78.1563,78.106,78.1563,3439.0
2017-10-09 14:15:00,93.33,93.34,93.28,93.3,4124.0,78.1395,78.1479,78.0976,78.1144,4124.0
2017-10-09 14:20:00,93.3,93.31,93.21,93.21,4867.0,78.1144,78.1228,78.039,78.039,4867.0
2017-10-09 14:25:00,93.21,93.22,93.19,93.22,4280.0,78.039,78.0474,78.0223,78.0474,4280.0
2017-10-09 14:30:00,93.22,93.22,93.19,93.19,3810.0,78.0474,78.0474,78.0223,78.0223,3810.0
2017-10-09 14:35:00,93.19,93.19,93.15,93.15,4215.0,78.0223,78.0223,77.9888,77.9888,4215.0
2017-10-09 14:40:00,93.15,93.22,93.15,93.2,8550.0,77.9888,78.0474,77.9888,78.0307,8550.0
2017-10-09 14:45:00,93.2,93.22,93.2,93.2,1434.0,78.0307,78.0474,78.0307,78.0307,1434.0
2017-10-09 14:50:00,93.2,93.2,93.13,93.13,3854.0,78.0307,78.0307,77.9721,77.9721,3854.0
2017-10-09 14:55:00,93.13,93.16,93.1,93.14,6874.0,77.9721,77.9972,77.9469,77.9804,6874.0
2017-10-09 15:00:00,93.15,93.16,93.1,93.1,7169.0,77.9888,77.9972,77.9469,77.9469,7169.0
2017-10-09 15:05:00,93.1,93.1,93.07,93.07,5359.0,77.9469,77.9469,77.9218,77.9218,5359.0
2017-10-09 15:10:00,93.07,93.07,93.05,93.05,6593.0,77.9218,77.9218,77.9051,77.9051,6593.0
2017-10-09 15:15:00,93.06,93.11,93.05,93.08,5922.0,77.9135,77.9553,77.9051,77.9302,5922.0
2017-10-09 15:20:00,93.07,93.08,93.05,93.07,6902.0,77.9218,77.9302,77.9051,77.9218,6902.0
2017-10-09 15:25:00,93.08,93.15,93.07,93.15,5343.0,77.9302,77.9888,77.9218,77.9888,5343.0
2017-10-09 15:30:00,93.13,93.16,93.13,93.13,8638.0,77.9721,77.9972,77.9721,77.9721,8638.0
2017-10-09 15:35:00,93.13,93.13,93.08,93.09,6002.0,77.9721,77.9721,77.9302,77.9386,6002.0
2017-10-09 15:40:00,93.09,93.16,93.08,93.11,12113.0,77.9386,77.9972,77.9302,77.9553,12113.0
2017-10-09 15:45:00,93.1,93.11,93.03,93.05,14317.0,77.9469,77.9553,77.8883,77.9051,14317.0
2017-10-09 15:50:00,93.07,93.18,93.07,93.18,11117.0,77.9218,78.0139,77.9218,78.0139,11117.0
2017-10-09 15:55:00,93.17,93.24,93.09,93.21,36191.0,78.0055,78.0642,77.9386,78.039,36191.0
2017-10-10 09:30:00,93.2,93.21,92.97,93.05,30559.0,78.0307,78.039,77.8381,77.9051,30559.0
2017-10-10 09:35:00,93.05,93.24,93.05,93.19,8075.0,77.9051,78.0642,77.9051,78.0223,8075.0
2017-10-10 09:40:00,93.19,93.51,93.19,93.45,13405.0,78.0223,78.2902,78.0223,78.24,13405.0
2017-10-10 09:45:00,93.46,93.67,93.4,93.51,16491.0,78.2483,78.4242,78.1981,78.2902,16491.0
2017-10-10 09:50:00,93.52,93.54,93.31,93.36,14759.0,78.2986,78.3153,78.1228,78.1646,14759.0
2017-10-10 09:55:00,93.38,93.38,93.3,93.37,7699.0,78.1814,78.1814,78.1144,78.173,7699.0
2017-10-10 10:00:00,93.35,93.35,93.08,93.14,24317.0,78.1563,78.1563,77.9302,77.9804,24317.0
2017-10-10 10:05:00,93.14,93.2,92.99,92.99,35612.0,77.9804,78.0307,77.8548,77.8548,35612.0
2017-10-10 10:10:00,93.02,93.23,93.01,93.23,12410.0,77.88,78.0558,77.8716,78.0558,12410.0
2017-10-10 10:15:00,93.21,93.31,93.18,93.23,15691.0,78.039,78.1228,78.0139,78.0558,15691.0
2017-10-10 10:20:00,93.19,93.21,93.11,93.13,8206.0,78.0223,78.039,77.9553,77.9721,8206.0
2017-10-10 10:25:00,93.13,93.14,93.02,93.11,14288.0,77.9721,77.9804,77.88,77.9553,14288.0
2017-10-10 10:30:00,93.12,93.17,93.12,93.17,6300.0,77.9637,78.0055,77.9637,78.0055,6300.0
2017-10-10 10:35:00,93.16,93.16,93.01,93.03,9636.0,77.9972,77.9972,77.8716,77.8883,9636.0
2017-10-10 10:40:00,93.07,93.07,92.99,93.06,14285.0,77.9218,77.9218,77.8548,77.9135,14285.0
2017-10-10 10:45:00,93.07,93.1,92.99,93.0,6124.0,77.9218,77.9469,77.8548,77.8632,6124.0
2017-10-10 10:50:00,93.0,93.07,92.89,92.91,13686.0,77.8632,77.9218,77.7711,77.7879,13686.0
2017-10-10 10:55:00,92.9,92.95,92.87,92.94,8486.0,77.7795,77.8214,77.7544,77.813,8486.0
2017-10-10 11:00:00,92.93,93.02,92.93,93.02,6420.0,77.8046,77.88,77.8046,77.88,6420.0
2017-10-10 11:05:00,93.02,93.04,92.95,92.97,10085.0,77.88,77.8967,77.8214,77.8381,10085.0
2017-10-10 11:10:00,92.96,93.03,92.94,93.0,9417.0,77.8297,77.8883,77.813,77.8632,9417.0
2017-10-10 11:15:00,93.0,93.0,92.91,92.91,4834.0,77.8632,77.8632,77.7879,77.7879,4834.0
2017-10-10 11:20:00,92.91,93.03,92.91,93.02,12550.0,77.7879,77.8883,77.7879,77.88,12550.0
2017-10-10 11:25:00,93.03,93.13,93.03,93.12,12765.0,77.8883,77.9721,77.8883,77.9637,12765.0
2017-10-10 11:30:00,93.12,93.15,93.09,93.09,10566.0,77.9637,77.9888,77.9386,77.9386,10566.0
2017-10-10 11:35:00,93.07,93.22,93.07,93.22,11362.0,77.9218,78.0474,77.9218,78.0474,11362.0
2017-10-10 11:40:00,93.23,93.27,93.18,93.23,22139.0,78.0558,78.0893,78.0139,78.0558,22139.0
2017-10-10 11:45:00,93.21,93.22,93.17,93.2,14388.0,78.039,78.0474,78.0055,78.0307,14388.0
2017-10-10 11:50:00,93.19,93.2,93.12,93.15,12461.0,78.0223,78.0307,77.9637,77.9888,12461.0
2017-10-10 11:55:00,93.13,93.17,93.11,93.17,11136.0,77.9721,78.0055,77.9553,78.0055,11136.0
2017-10-10 12:00:00,93.17,93.24,93.14,93.23,9508.0,78.0055,78.0642,77.9804,78.0558,9508.0
2017-10-10 12:05:00,93.21,93.28,93.17,93.28,9588.0,78.039,78.0976,78.0055,78.0976,9588.0
2017-10-10 12:10:00,93.27,93.28,93.18,93.2,6666.0,78.0893,78.0976,78.0139,78.0307,6666.0
2017-10-10 12:15:00,93.22,93.24,93.15,93.18,7876.0,78.0474,78.0642,77.9888,78.0139,7876.0
2017-10-10 12:20:00,93.17,93.27,93.15,93.26,10778.0,78.0055,78.0893,77.9888,78.0809,10778.0
2017-10-10 12:25:00,93.24,93.3,93.23,93.27,5104.0,78.0642,78.1144,78.0558,78.0893,5104.0
2017-10-10 12:30:00,93.29,93.32,93.26,93.28,6926.0,78.106,78.1311,78.0809,78.0976,6926.0
2017-10-10 12:35:00,93.3,93.32,93.29,93.31,5029.0,78.1144,78.1311,78.106,78.1228,5029.0
2017-10-10 12:40:00,93.31,93.42,93.31,93.42,47675.0,78.1228,78.2149,78.1228,78.2149,47675.0
2017-10-10 12:45:00,93.41,93.47,93.39,93.41,7146.0,78.2065,78.2567,78.1897,78.2065,7146.0
2017-10-10 12:50:00,93.42,93.42,93.38,93.39,5003.0,78.2149,78.2149,78.1814,78.1897,5003.0
2017-10-10 12:55:00,93.37,93.41,93.36,93.41,2904.0,78.173,78.2065,78.1646,78.2065,2904.0
2017-10-10 13:00:00,93.39,93.42,93.38,93.42,6241.0,78.1897,78.2149,78.1814,78.2149,6241.0
2017-10-10 13:05:00,93.42,93.42,93.36,93.36,4249.0,78.2149,78.2149,78.1646,78.1646,4249.0
2017-10-10 13:10:00,93.36,93.47,93.36,93.47,6708.0,78.1646,78.2567,78.1646,78.2567,6708.0
2017-10-10 13:15:00,93.47,93.48,93.41,93.46,5529.0,78.2567,78.2651,78.2065,78.2483,5529.0
2017-10-10 13:20:00,93.45,93.48,93.4,93.44,5451.0,78.24,78.2651,78.1981,78.2316,5451.0
2017-10-10 13:25:00,93.43,93.44,93.38,93.43,5360.0,78.2232,78.2316,78.1814,78.2232,5360.0
2017-10-10 13:30:00,93.46,93.46,93.42,93.42,5508.0,78.2483,78.2483,78.2149,78.2149,5508.0
2017-10-10 13:35:00,93.43,93.47,93.37,93.44,5991.0,78.2232,78.2567,78.173,78.2316,5991.0
2017-10-10 13:40:00,93.45,93.5,93.45,93.49,5266.0,78.24,78.2818,78.24,78.2735,5266.0
2017-10-10 13:45:00,93.5,93.5,93.46,93.48,6314.0,78.2818,78.2818,78.2483,78.2651,6314.0
2017-10-10 13:50:00,93.49,93.51,93.47,93.49,6360.0,78.2735,78.2902,78.2567,78.2735,6360.0
2017-10-10 13:55:00,93.48,93.48,93.39,93.41,4600.0,78.2651,78.2651,78.1897,78.2065,4600.0
2017-10-10 14:00:00,93.4,93.43,93.36,93.37,6967.0,78.1981,78.2232,78.1646,78.173,6967.0
2017-10-10 14:05:00,93.36,93.38,93.33,93.38,7194.0,78.1646,78.1814,78.1395,78.1814,7194.0
2017-10-10 14:10:00,93.37,93.39,93.31,93.35,5065.0,78.173,78.1897,78.1228,78.1563,5065.0
2017-10-10 14:15:00,93.35,93.35,93.26,93.28,6719.0,78.1563,78.1563,78.0809,78.0976,6719.0
2017-10-10 14:20:00,93.27,93.3,93.24,93.29,6753.0,78.0893,78.1144,78.0642,78.106,6753.0
2017-10-10 14:25:00,93.29,93.32,93.27,93.32,7332.0,78.106,78.1311,78.0893,78.1311,7332.0
2017-10-10 14:30:00,93.32,93.34,93.28,93.32,10271.0,78.1311,78.1479,78.0976,78.1311,10271.0
2017-10-10 14:35:00,93.32,93.33,93.31,93.31,4007.0,78.1311,78.1395,78.1228,78.1228,4007.0
2017-10-10 14:40:00,93.31,93.32,93.24,93.24,5811.0,78.1228,78.1311,78.0642,78.0642,5811.0
2017-10-10 14:45:00,93.24,93.32,93.24,93.3,9433.0,78.0642,78.1311,78.0642,78.1144,9433.0
2017-10-10 14:50:00,93.3,93.34,93.29,93.34,5773.0,78.1144,78.1479,78.106,78.1479,5773.0
2017-10-10 14:55:00,93.33,93.34,93.27,93.28,9138.0,78.1395,78.1479,78.0893,78.0976,9138.0
2017-10-10 15:00:00,93.29,93.36,93.28,93.35,11615.0,78.106,78.1646,78.0976,78.1563,11615.0
2017-10-10 15:05:00,93.36,93.37,93.32,93.34,9060.0,78.1646,78.173,78.1311,78.1479,9060.0
2017-10-10 15:10:00,93.34,93.36,93.33,93.34,6696.0,78.1479,78.1646,78.1395,78.1479,6696.0
2017-10-10 15:15:00,93.34,93.35,93.29,93.31,7672.0,78.1479,78.1563,78.106,78.1228,7672.0
2017-10-10 15:20:00,93.3,93.36,93.3,93.35,10270.0,78.1144,78.1646,78.1144,78.1563,10270.0
2017-10-10 15:25:00,93.36,93.36,93.29,93.3,16162.0,78.1646,78.1646,78.106,78.1144,16162.0
2017-10-10 15:30:00,93.3,93.34,93.29,93.32,13853.0,78.1144,78.1479,78.106,78.1311,13853.0
2017-10-10 15:35:00,93.31,93.41,93.29,93.36,25763.0,78.1228,78.2065,78.106,78.1646,25763.0
2017-10-10 15:40:00,93.37,93.39,93.32,93.39,21928.0,78.173,78.1897,78.1311,78.1897,21928.0
2017-10-10 15:45:00,93.38,93.38,93.23,93.29,29738.0,78.1814,78.1814,78.0558,78.106,29738.0
2017-10-10 15:50:00,93.3,93.3,93.21,93.21,39133.0,78.1144,78.1144,78.039,78.039,39133.0
2017-10-10 15:55:00,93.21,93.33,93.21,93.31,99515.0,78.039,78.1395,78.039,78.1228,99515.0
2017-10-11 09:30:00,93.12,93.12,92.96,92.96,12521.0,77.9637,77.9637,77.8297,77.8297,12521.0
2017-10-11 09:35:00,93.09,93.25,93.08,93.13,5916.0,77.9386,78.0725,77.9302,77.9721,5916.0
2017-10-11 09:40:00,93.06,93.18,93.04,93.1,5724.0,77.9135,78.0139,77.8967,77.9469,5724.0
2017-10-11 09:45:00,93.13,93.13,93.05,93.08,6009.0,77.9721,77.9721,77.9051,77.9302,6009.0
2017-10-11 09:50:00,93.12,93.26,93.11,93.2,6642.0,77.9637,78.0809,77.9553,78.0307,6642.0
2017-10-11 09:55:00,93.22,93.28,93.15,93.17,20101.0,78.0474,78.0976,77.9888,78.0055,20101.0
2017-10-11 10:00:00,93.15,93.15,92.95,92.95,2830.0,77.9888,77.9888,77.8214,77.8214,2830.0
2017-10-11 10:05:00,92.89,93.01,92.89,92.93,7598.0,77.7711,77.8716,77.7711,77.8046,7598.0
2017-10-11 10:10:00,92.94,92.98,92.93,92.96,2492.0,77.813,77.8465,77.8046,77.8297,2492.0
2017-10-11 10:15:00,92.98,93.06,92.98,92.99,5325.0,77.8465,77.9135,77.8465,77.8548,5325.0
2017-10-11 10:20:00,93.03,93.03,92.98,92.99,3426.0,77.8883,77.8883,77.8465,77.8548,3426.0
2017-10-11 10:25:00,92.99,92.99,92.8,92.88,13848.0,77.8548,77.8548,77.6958,77.7628,13848.0
2017-10-11 10:30:00,92.9,92.98,92.86,92.97,5466.0,77.7795,77.8465,77.746,77.8381,5466.0
2017-10-11 10:35:00,92.99,93.05,92.98,93.05,6102.0,77.8548,77.9051,77.8465,77.9051,6102.0
2017-10-11 10:40:00,93.05,93.06,92.94,93.03,18709.0,77.9051,77.9135,77.813,77.8883,18709.0
2017-10-11 10:45:00,93.03,93.03,92.88,92.94,8715.0,77.8883,77.8883,77.7628,77.813,8715.0
2017-10-11 10:50:00,92.95,92.96,92.91,92.94,4276.0,77.8214,77.8297,77.7879,77.813,4276.0
2017-10-11 10:55:00,92.95,93.0,92.9,92.91,5314.0,77.8214,77.8632,77.7795,77.7879,5314.0
2017-10-11 11:00:00,92.92,93.05,92.92,93.05,5516.0,77.7962,77.9051,77.7962,77.9051,5516.0
2017-10-11 11:05:00,93.05,93.11,93.04,93.04,7990.0,77.9051,77.9553,77.8967,77.8967,7990.0
2017-10-11 11:10:00,93.05,93.21,93.04,93.21,3600.0,77.9051,78.039,77.8967,78.039,3600.0
2017-10-11 11:15:00,93.23,93.26,93.15,93.25,8686.0,78.0558,78.0809,77.9888,78.0725,8686.0
2017-10-11 11:20:00,93.23,93.28,93.22,93.28,5455.0,78.0558,78.0976,78.0474,78.0976,5455.0
2017-10-11 11:25:00,93.27,93.27,93.21,93.23,6903.0,78.0893,78.0893,78.039,78.0558,6903.0
2017-10-11 11:30:00,93.23,93.28,93.17,93.28,5909.0,78.0558,78.0976,78.0055,78.0976,5909.0
2017-10-11 11:35:00,93.26,93.29,93.22,93.25,20746.0,78.0809,78.106,78.0474,78.0725,20746.0
2017-10-11 11:40:00,93.27,93.28,93.2,93.23,4062.0,78.0893,78.0976,78.0307,78.0558,4062.0
2017-10-11 11:45:00,93.25,93.26,93.23,93.25,3063.0,78.0725,78.0809,78.0558,78.0725,3063.0
2017-10-11 11:50:00,93.23,93.28,93.22,93.27,2912.0,78.0558,78.0976,78.0474,78.0893,2912.0
2017-10-11 11:55:00,93.28,93.29,93.25,93.29,5874.0,78.0976,78.106,78.0725,78.106,5874.0
2017-10-11 12:00:00,93.26,93.27,93.22,93.23,3408.0,78.0809,78.0893,78.0474,78.0558,3408.0
2017-10-11 12:05:00,93.25,93.29,93.25,93.27,1290.0,78.0725,78.106,78.0725,78.0893,1290.0
2017-10-11 12:10:00,93.27,93.34,93.27,93.33,4200.0,78.0893,78.1479,78.0893,78.1395,4200.0
2017-10-11 12:15:00,93.37,93.4,93.34,93.34,4186.0,78.173,78.1981,78.1479,78.1479,4186.0
2017-10-11 12:20:00,93.35,93.37,93.33,93.35,2027.0,78.1563,78.173,78.1395,78.1563,2027.0
2017-10-11 12:25:00,93.35,93.37,93.27,93.29,5675.0,78.1563,78.173,78.0893,78.106,5675.0
2017-10-11 12:30:00,93.28,93.3,93.27,93.28,1800.0,78.0976,78.1144,78.0893,78.0976,1800.0
2017-10-11 12:35:00,93.28,93.34,93.28,93.33,1498.0,78.0976,78.1479,78.0976,78.1395,1498.0
2017-10-11 12:40:00,93.32,93.34,93.3,93.31,3414.0,78.1311,78.1479,78.1144,78.1228,3414.0
2017-10-11 12:45:00,93.3,93.31,93.29,93.3,2635.0,78.1144,78.1228,78.106,78.1144,2635.0
2017-10-11 12:50:00,93.29,93.3,93.27,93.28,3122.0,78.106,78.1144,78.0893,78.0976,3122.0
2017-10-11 12:55:00,93.27,93.27,93.2,93.23,5208.0,78.0893,78.0893,78.0307,78.0558,5208.0
2017-10-11 13:00:00,93.22,93.27,93.22,93.27,1700.0,78.0474,78.0893,78.0474,78.0893,1700.0
2017-10-11 13:05:00,93.26,93.27,93.24,93.26,3960.0,78.0809,78.0893,78.0642,78.0809,3960.0
2017-10-11 13:10:00,93.25,93.25,93.23,93.24,4900.0,78.0725,78.0725,78.0558,78.0642,4900.0
2017-10-11 13:15:00,93.24,93.26,93.22,93.22,2100.0,78.0642,78.0809,78.0474,78.0474,2100.0
2017-10-11 13:20:00,93.23,93.24,93.12,93.13,8449.0,78.0558,78.0642,77.9637,77.9721,8449.0
2017-10-11 13:25:00,93.11,93.14,93.04,93.05,10109.0,77.9553,77.9804,77.8967,77.9051,10109.0
2017-10-11 13:30:00,93.05,93.05,93.0,93.02,8246.0,77.9051,77.9051,77.8632,77.88,8246.0
2017-10-11 13:35:00,93.02,93.09,93.01,93.05,5600.0,77.88,77.9386,77.8716,77.9051,5600.0
2017-10-11 13:40:00,93.08,93.22,93.05,93.18,24449.0,77.9302,78.0474,77.9051,78.0139,24449.0
2017-10-11 13:45:00,93.19,93.21,93.06,93.06,4428.0,78.0223,78.039,77.9135,77.9135,4428.0
2017-10-11 13:50:00,93.07,93.09,93.03,93.04,9939.0,77.9218,77.9386,77.8883,77.8967,9939.0
2017-10-11 13:55:00,93.05,93.09,93.04,93.07,7645.0,77.9051,77.9386,77.8967,77.9218,7645.0
2017-10-11 14:00:00,93.08,93.11,93.0,93.1,10740.0,77.9302,77.9553,77.8632,77.9469,10740.0
2017-10-11 14:05:00,93.1,93.2,93.07,93.13,8407.0,77.9469,78.0307,77.9218,77.9721,8407.0
2017-10-11 14:10:00,93.13,93.22,93.13,93.17,7782.0,77.9721,78.0474,77.9721,78.0055,7782.0
2017-10-11 14:15:00,93.19,93.2,93.13,93.2,5657.0,78.0223,78.0307,77.9721,78.0307,5657.0
2017-10-11 14:20:00,93.18,93.18,93.12,93.12,5424.0,78.0139,78.0139,77.9637,77.9637,5424.0
2017-10-11 14:25:00,93.12,93.14,93.11,93.13,1858.0,77.9637,77.9804,77.9553,77.9721,1858.0
2017-10-11 14:30:00,93.11,93.11,93.03,93.06,7926.0,77.9553,77.9553,77.8883,77.9135,7926.0
2017-10-11 14:35:00,93.06,93.06,92.99,93.0,8670.0,77.9135,77.9135,77.8548,77.8632,8670.0
2017-10-11 14:40:00,93.01,93.04,92.99,93.0,12844.0,77.8716,77.8967,77.8548,77.8632,12844.0
2017-10-11 14:45:00,93.03,93.09,93.03,93.09,2693.0,77.8883,77.9386,77.8883,77.9386,2693.0
2017-10-11 14:50:00,93.07,93.1,93.03,93.07,8831.0,77.9218,77.9469,77.8883,77.9218,8831.0
2017-10-11 14:55:00,93.06,93.12,93.06,93.08,7380.0,77.9135,77.9637,77.9135,77.9302,7380.0
2017-10-11 15:00:00,93.1,93.11,93.08,93.11,5552.0,77.9469,77.9553,77.9302,77.9553,5552.0
2017-10-11 15:05:00,93.11,93.13,93.07,93.1,5646.0,77.9553,77.9721,77.9218,77.9469,5646.0
2017-10-11 15:10:00,93.1,93.1,93.06,93.08,6178.0,77.9469,77.9469,77.9135,77.9302,6178.0
2017-10-11 15:15:00,93.08,93.14,93.06,93.14,6308.0,77.9302,77.9804,77.9135,77.9804,6308.0
2017-10-11 15:20:00,93.13,93.16,93.09,93.13,15000.0,77.9721,77.9972,77.9386,77.9721,15000.0
2017-10-11 15:25:00,93.13,93.16,93.12,93.13,9681.0,77.9721,77.9972,77.9637,77.9721,9681.0
2017-10-11 15:30:00,93.13,93.19,93.12,93.14,13395.0,77.9721,78.0223,77.9637,77.9804,13395.0
2017-10-11 15:35:00,93.13,93.14,93.11,93.11,9694.0,77.9721,77.9804,77.9553,77.9553,9694.0
2017-10-11 15:40:00,93.11,93.12,93.08,93.11,12818.0,77.9553,77.9637,77.9302,77.9553,12818.0
2017-10-11 15:45:00,93.11,93.12,93.06,93.06,17430.0,77.9553,77.9637,77.9135,77.9135,17430.0
2017-10-11 15:50:00,93.07,93.17,93.06,93.17,104172.0,77.9218,78.0055,77.9135,78.0055,104172.0
2017-10-11 15:55:00,93.16,93.17,93.08,93.09,66042.0,77.9972,78.0055,77.9302,77.9386,66042.0
2017-10-12 09:30:00,93.27,93.52,93.22,93.44,20309.0,78.0893,78.2986,78.0474,78.2316,20309.0
2017-10-12 09:35:00,93.44,93.52,93.23,93.29,4153.0,78.2316,78.2986,78.0558,78.106,4153.0
2017-10-12 09:40:00,93.23,93.29,93.14,93.24,3200.0,78.0558,78.106,77.9804,78.0642,3200.0
2017-10-12 09:45:00,93.3,93.36,93.23,93.25,5936.0,78.1144,78.1646,78.0558,78.0725,5936.0
2017-10-12 09:50:00,93.25,93.25,92.92,92.92,7257.0,78.0725,78.0725,77.7962,77.7962,7257.0
2017-10-12 09:55:00,92.92,93.03,92.92,92.98,3770.0,77.7962,77.8883,77.7962,77.8465,3770.0
2017-10-12 10:00:00,92.99,93.05,92.99,93.02,1482.0,77.8548,77.9051,77.8548,77.88,1482.0
2017-10-12 10:05:00,93.01,93.01,92.83,92.87,3544.0,77.8716,77.8716,77.7209,77.7544,3544.0
2017-10-12 10:10:00,92.85,92.87,92.8,92.83,6964.0,77.7376,77.7544,77.6958,77.7209,6964.0
2017-10-12 10:15:00,92.83,92.86,92.75,92.75,5574.0,77.7209,77.746,77.6539,77.6539,5574.0
2017-10-12 10:20:00,92.74,92.75,92.63,92.64,9571.0,77.6455,77.6539,77.5534,77.5618,9571.0
2017-10-12 10:25:00,92.67,92.67,92.56,92.62,22235.0,77.5869,77.5869,77.4948,77.5451,22235.0
2017-10-12 10:30:00,92.66,92.69,92.58,92.66,11060.0,77.5786,77.6037,77.5116,77.5786,11060.0
2017-10-12 10:35:00,92.65,92.71,92.63,92.67,19390.0,77.5702,77.6204,77.5534,77.5869,19390.0
2017-10-12 10:40:00,92.68,92.72,92.66,92.67,4706.0,77.5953,77.6288,77.5786,77.5869,4706.0
2017-10-12 10:45:00,92.68,92.73,92.66,92.7,10357.0,77.5953,77.6372,77.5786,77.612,10357.0
2017-10-12 10:50:00,92.7,92.73,92.57,92.57,7869.0,77.612,77.6372,77.5032,77.5032,7869.0
2017-10-12 10:55:00,92.56,92.58,92.47,92.49,27357.0,77.4948,77.5116,77.4195,77.4362,27357.0
2017-10-12 11:00:00,92.48,92.55,92.43,92.51,21833.0,77.4279,77.4865,77.386,77.453,21833.0
2017-10-12 11:05:00,92.51,92.54,92.48,92.5,13803.0,77.453,77.4781,77.4279,77.4446,13803.0
2017-10-12 11:10:00,92.51,92.62,92.5,92.62,15846.0,77.453,77.5451,77.4446,77.5451,15846.0
2017-10-12 11:15:00,92.63,92.74,92.63,92.74,11626.0,77.5534,77.6455,77.5534,77.6455,11626.0
2017-10-12 11:20:00,92.72,92.82,92.72,92.73,8604.0,77.6288,77.7125,77.6288,77.6372,8604.0
2017-10-12 11:25:00,92.74,92.8,92.69,92.8,3819.0,77.6455,77.6958,77.6037,77.6958,3819.0
2017-10-12 11:30:00,92.8,92.88,92.79,92.87,4645.0,77.6958,77.7628,77.6874,77.7544,4645.0
2017-10-12 11:35:00,92.88,92.9,92.85,92.87,4601.0,77.7628,77.7795,77.7376,77.7544,4601.0
2017-10-12 11:40:00,92.87,92.92,92.85,92.91,4500.0,77.7544,77.7962,77.7376,77.7879,4500.0
2017-10-12 11:45:00,92.89,92.89,92.82,92.85,3116.0,77.7711,77.7711,77.7125,77.7376,3116.0
2017-10-12 11:50:00,92.86,92.9,92.81,92.83,3760.0,77.746,77.7795,77.7041,77.7209,3760.0
2017-10-12 11:55:00,92.84,92.86,92.79,92.84,5403.0,77.7293,77.746,77.6874,77.7293,5403.0
2017-10-12 12:00:00,92.83,92.88,92.83,92.84,3700.0,77.7209,77.7628,77.7209,77.7293,3700.0
2017-10-12 12:05:00,92.83,92.83,92.75,92.77,2803.0,77.7209,77.7209,77.6539,77.6707,2803.0
2017-10-12 12:10:00,92.77,92.8,92.75,92.75,4593.0,77.6707,77.6958,77.6539,77.6539,4593.0
2017-10-12 12:15:00,92.78,92.8,92.74,92.77,4350.0,77.679,77.6958,77.6455,77.6707,4350.0
2017-10-12 12:20:00,92.78,92.82,92.74,92.74,9919.0,77.679,77.7125,77.6455,77.6455,9919.0
2017-10-12 12:25:00,92.74,92.75,92.69,92.71,3929.0,77.6455,77.6539,77.6037,77.6204,3929.0
2017-10-12 12:30:00,92.73,92.75,92.66,92.7,7911.0,77.6372,77.6539,77.5786,77.612,7911.0
2017-10-12 12:35:00,92.7,92.71,92.66,92.66,4244.0,77.612,77.6204,77.5786,77.5786,4244.0
2017-10-12 12:40:00,92.66,92.68,92.63,92.63,3310.0,77.5786,77.5953,77.5534,77.5534,3310.0
2017-10-12 12:45:00,92.63,92.7,92.56,92.58,16770.0,77.5534,77.612,77.4948,77.5116,16770.0
2017-10-12 12:50:00,92.57,92.7,92.57,92.7,5602.0,77.5032,77.612,77.5032,77.612,5602.0
2017-10-12 12:55:00,92.7,92.7,92.65,92.69,5502.0,77.612,77.612,77.5702,77.6037,5502.0
2017-10-12 13:00:00,92.66,92.69,92.65,92.69,5708.0,77.5786,77.6037,77.5702,77.6037,5708.0
2017-10-12 13:05:00,92.67,92.71,92.66,92.69,4788.0,77.5869,77.6204,77.5786,77.6037,4788.0
2017-10-12 13:10:00,92.7,92.7,92.65,92.69,5325.0,77.612,77.612,77.5702,77.6037,5325.0
2017-10-12 13:15:00,92.68,92.69,92.62,92.63,8454.0,77.5953,77.6037,77.5451,77.5534,8454.0
2017-10-12 13:20:00,92.64,92.71,92.64,92.71,2854.0,77.5618,77.6204,77.5618,77.6204,2854.0
2017-10-12 13:25:00,92.68,92.7,92.64,92.66,10282.0,77.5953,77.612,77.5618,77.5786,10282.0
2017-10-12 13:30:00,92.66,92.71,92.65,92.68,12716.0,77.5786,77.6204,77.5702,77.5953,12716.0
2017-10-12 13:35:00,92.68,92.69,92.65,92.65,18407.0,77.5953,77.6037,77.5702,77.5702,18407.0
2017-10-12 13:40:00,92.65,92.68,92.63,92.65,3667.0,77.5702,77.5953,77.5534,77.5702,3667.0
2017-10-12 13:45:00,92.66,92.67,92.63,92.63,6855.0,77.5786,77.5869,77.5534,77.5534,6855.0
2017-10-12 13:50:00,92.64,92.65,92.61,92.61,7843.0,77.5618,77.5702,77.5367,77.5367,7843.0
2017-10-12 13:55:00,92.62,92.66,92.61,92.65,5575.0,77.5451,77.5786,77.5367,77.5702,5575.0
2017-10-12 14:00:00,92.65,92.65,92.56,92.56,17609.0,77.5702,77.5702,77.4948,77.4948,17609.0
2017-10-12 14:05:00,92.56,92.58,92.48,92.51,21201.0,77.4948,77.5116,77.4279,77.453,21201.0
2017-10-12 14:10:00,92.51,92.53,92.46,92.48,16740.0,77.453,77.4697,77.4111,77.4279,16740.0
2017-10-12 14:15:00,92.48,92.54,92.48,92.5,7458.0,77.4279,77.4781,77.4279,77.4446,7458.0
2017-10-12 14:20:00,92.5,92.53,92.48,92.48,19207.0,77.4446,77.4697,77.4279,77.4279,19207.0
2017-10-12 14:25:00,92.48,92.65,92.48,92.64,12239.0,77.4279,77.5702,77.4279,77.5618,12239.0
2017-10-12 14:30:00,92.65,92.68,92.61,92.68,9535.0,77.5702,77.5953,77.5367,77.5953,9535.0
2017-10-12 14:35:00,92.68,92.72,92.65,92.72,8613.0,77.5953,77.6288,77.5702,77.6288,8613.0
2017-10-12 14:40:00,92.71,92.77,92.69,92.74,15236.0,77.6204,77.6707,77.6037,77.6455,15236.0
2017-10-12 14:45:00,92.74,92.76,92.65,92.65,13260.0,77.6455,77.6623,77.5702,77.5702,13260.0
2017-10-12 14:50:00,92.67,92.68,92.54,92.59,12808.0,77.5869,77.5953,77.4781,77.52,12808.0
2017-10-12 14:55:00,92.61,92.72,92.61,92.7,4439.0,77.5367,77.6288,77.5367,77.612,4439.0
2017-10-12 15:00:00,92.71,92.75,92.67,92.72,7575.0,77.6204,77.6539,77.5869,77.6288,7575.0
2017-10-12 15:05:00,92.73,92.73,92.61,92.61,12035.0,77.6372,77.6372,77.5367,77.5367,12035.0
2017-10-12 15:10:00,92.61,92.71,92.6,92.68,16028.0,77.5367,77.6204,77.5283,77.5953,16028.0
2017-10-12 15:15:00,92.68,92.68,92.6,92.63,15669.0,77.5953,77.5953,77.5283,77.5534,15669.0
2017-10-12 15:20:00,92.64,92.64,92.61,92.63,3947.0,77.5618,77.5618,77.5367,77.5534,3947.0
2017-10-12 15:25:00,92.64,92.68,92.62,92.65,12016.0,77.5618,77.5953,77.5451,77.5702,12016.0
2017-10-12 15:30:00,92.66,92.66,92.6,92.61,12870.0,77.5786,77.5786,77.5283,77.5367,12870.0
2017-10-12 15:35:00,92.62,92.67,92.59,92.61,13823.0,77.5451,77.5869,77.52,77.5367,13823.0
2017-10-12 15:40:00,92.61,92.73,92.61,92.68,32476.0,77.5367,77.6372,77.5367,77.5953,32476.0
2017-10-12 15:45:00,92.66,92.67,92.53,92.53,21957.0,77.5786,77.5869,77.4697,77.4697,21957.0
2017-10-12 15:50:00,92.56,92.63,92.54,92.59,31510.0,77.4948,77.5534,77.4781,77.52,31510.0
2017-10-12 15:55:00,92.59,92.61,92.49,92.54,139171.0,77.52,77.5367,77.4362,77.4781,139171.0
2017-10-13 09:30:00,92.71,92.71,92.45,92.46,18823.0,77.6204,77.6204,77.4027,77.4111,18823.0
2017-10-13 09:35:00,92.52,92.69,92.52,92.6,10429.0,77.4613,77.6037,77.4613,77.5283,10429.0
2017-10-13 09:40:00,92.58,92.61,92.44,92.47,9869.0,77.5116,77.5367,77.3944,77.4195,9869.0
2017-10-13 09:45:00,92.48,92.67,92.45,92.45,8007.0,77.4279,77.5869,77.4027,77.4027,8007.0
2017-10-13 09:50:00,92.46,92.67,92.36,92.61,8963.0,77.4111,77.5869,77.3274,77.5367,8963.0
2017-10-13 09:55:00,92.64,92.76,92.62,92.65,7351.0,77.5618,77.6623,77.5451,77.5702,7351.0
2017-10-13 10:00:00,92.63,92.79,92.51,92.74,11427.0,77.5534,77.6874,77.453,77.6455,11427.0
2017-10-13 10:05:00,92.77,92.94,92.73,92.88,4909.0,77.6707,77.813,77.6372,77.7628,4909.0
2017-10-13 10:10:00,92.91,92.95,92.82,92.84,10307.0,77.7879,77.8214,77.7125,77.7293,10307.0
2017-10-13 10:15:00,92.86,93.04,92.86,93.0,7695.0,77.746,77.8967,77.746,77.8632,7695.0
2017-10-13 10:20:00,93.02,93.02,92.92,92.97,19277.0,77.88,77.88,77.7962,77.8381,19277.0
2017-10-13 10:25:00,92.96,92.97,92.8,92.85,17363.0,77.8297,77.8381,77.6958,77.7376,17363.0
2017-10-13 10:30:00,92.85,92.92,92.83,92.92,7904.0,77.7376,77.7962,77.7209,77.7962,7904.0
2017-10-13 10:35:00,92.95,93.05,92.94,93.05,23374.0,77.8214,77.9051,77.813,77.9051,23374.0
2017-10-13 10:40:00,93.05,93.06,93.02,93.02,6660.0,77.9051,77.9135,77.88,77.88,6660.0
2017-10-13 10:45:00,93.02,93.04,92.93,92.94,6329.0,77.88,77.8967,77.8046,77.813,6329.0
2017-10-13 10:50:00,92.92,92.94,92.73,92.75,10240.0,77.7962,77.813,77.6372,77.6539,10240.0
2017-10-13 10:55:00,92.78,92.9,92.76,92.84,6655.0,77.679,77.7795,77.6623,77.7293,6655.0
2017-10-13 11:00:00,92.86,92.88,92.81,92.87,10617.0,77.746,77.7628,77.7041,77.7544,10617.0
2017-10-13 11:05:00,92.88,92.95,92.86,92.88,8426.0,77.7628,77.8214,77.746,77.7628,8426.0
2017-10-13 11:10:00,92.92,92.92,92.85,92.86,7036.0,77.7962,77.7962,77.7376,77.746,7036.0
2017-10-13 11:15:00,92.88,92.89,92.82,92.88,9128.0,77.7628,77.7711,77.7125,77.7628,9128.0
2017-10-13 11:20:00,92.88,92.9,92.84,92.85,5961.0,77.7628,77.7795,77.7293,77.7376,5961.0
2017-10-13 11:25:00,92.85,92.86,92.74,92.75,13379.0,77.7376,77.746,77.6455,77.6539,13379.0
2017-10-13 11:30:00,92.77,92.77,92.62,92.64,25209.0,77.6707,77.6707,77.5451,77.5618,25209.0
2017-10-13 11:35:00,92.64,92.77,92.63,92.7,35240.0,77.5618,77.6707,77.5534,77.612,35240.0
2017-10-13 11:40:00,92.7,92.74,92.63,92.74,14377.0,77.612,77.6455,77.5534,77.6455,14377.0
2017-10-13 11:45:00,92.77,92.77,92.62,92.68,25368.0,77.6707,77.6707,77.5451,77.5953,25368.0
2017-10-13 11:50:00,92.7,92.72,92.66,92.69,10278.0,77.612,77.6288,77.5786,77.6037,10278.0
2017-10-13 11:55:00,92.66,92.66,92.58,92.58,27640.0,77.5786,77.5786,77.5116,77.5116,27640.0
2017-10-13 12:00:00,92.6,92.67,92.6,92.64,13592.0,77.5283,77.5869,77.5283,77.5618,13592.0
2017-10-13 12:05:00,92.63,92.67,92.62,92.66,6220.0,77.5534,77.5869,77.5451,77.5786,6220.0
2017-10-13 12:10:00,92.67,92.7,92.64,92.69,8203.0,77.5869,77.612,77.5618,77.6037,8203.0
2017-10-13 12:15:00,92.7,92.83,92.65,92.83,121808.0,77.612,77.7209,77.5702,77.7209,121808.0
2017-10-13 12:20:00,92.83,92.85,92.77,92.82,16529.0,77.7209,77.7376,77.6707,77.7125,16529.0
2017-10-13 12:25:00,92.82,92.86,92.76,92.76,7565.0,77.7125,77.746,77.6623,77.6623,7565.0
2017-10-13 12:30:00,92.79,92.83,92.74,92.82,5289.0,77.6874,77.7209,77.6455,77.7125,5289.0
2017-10-13 12:35:00,92.85,92.87,92.81,92.82,20281.0,77.7376,77.7544,77.7041,77.7125,20281.0
2017-10-13 12:40:00,92.84,92.86,92.79,92.79,4451.0,77.7293,77.746,77.6874,77.6874,4451.0
2017-10-13 12:45:00,92.77,92.81,92.76,92.79,4154.0,77.6707,77.7041,77.6623,77.6874,4154.0
2017-10-13 12:50:00,92.8,92.82,92.75,92.79,7909.0,77.6958,77.7125,77.6539,77.6874,7909.0
2017-10-13 12:55:00,92.78,92.82,92.76,92.76,2752.0,77.679,77.7125,77.6623,77.6623,2752.0
2017-10-13 13:00:00,92.77,92.83,92.77,92.83,4342.0,77.6707,77.7209,77.6707,77.7209,4342.0
2017-10-13 13:05:00,92.87,92.87,92.81,92.83,9930.0,77.7544,77.7544,77.7041,77.7209,9930.0
2017-10-13 13:10:00,92.84,92.86,92.83,92.84,3392.0,77.7293,77.746,77.7209,77.7293,3392.0
2017-10-13 13:15:00,92.86,92.89,92.85,92.88,3840.0,77.746,77.7711,77.7376,77.7628,3840.0
2017-10-13 13:20:00,92.87,92.87,92.84,92.85,31522.0,77.7544,77.7544,77.7293,77.7376,31522.0
2017-10-13 13:25:00,92.87,92.92,92.85,92.85,8371.0,77.7544,77.7962,77.7376,77.7376,8371.0
2017-10-13 13:30:00,92.86,92.87,92.82,92.82,8363.0,77.746,77.7544,77.7125,77.7125,8363.0
2017-10-13 13:35:00,92.82,92.84,92.79,92.79,4132.0,77.7125,77.7293,77.6874,77.6874,4132.0
2017-10-13 13:40:00,92.79,92.79,92.75,92.75,4732.0,77.6874,77.6874,77.6539,77.6539,4732.0
2017-10-13 13:45:00,92.74,92.76,92.73,92.76,7409.0,77.6455,77.6623,77.6372,77.6623,7409.0
2017-10-13 13:50:00,92.76,92.78,92.74,92.76,5466.0,77.6623,77.679,77.6455,77.6623,5466.0
2017-10-13 13:55:00,92.76,92.76,92.74,92.76,1770.0,77.6623,77.6623,77.6455,77.6623,1770.0
2017-10-13 14:00:00,92.74,92.77,92.7,92.7,14383.0,77.6455,77.6707,77.612,77.612,14383.0
2017-10-13 14:05:00,92.7,92.77,92.7,92.72,9108.0,77.612,77.6707,77.612,77.6288,9108.0
2017-10-13 14:10:00,92.72,92.72,92.56,92.56,9067.0,77.6288,77.6288,77.4948,77.4948,9067.0
2017-10-13 14:15:00,92.57,92.59,92.49,92.49,48690.0,77.5032,77.52,77.4362,77.4362,48690.0
2017-10-13 14:20:00,92.51,92.52,92.48,92.5,6834.0,77.453,77.4613,77.4279,77.4446,6834.0
2017-10-13 14:25:00,92.49,92.49,92.4,92.46,15541.0,77.4362,77.4362,77.3609,77.4111,15541.0
2017-10-13 14:30:00,92.45,92.45,92.34,92.36,17314.0,77.4027,77.4027,77.3106,77.3274,17314.0
2017-10-13 14:35:00,92.36,92.41,92.34,92.37,8375.0,77.3274,77.3692,77.3106,77.3358,8375.0
2017-10-13 14:40:00,92.39,92.53,92.38,92.48,6350.0,77.3525,77.4697,77.3441,77.4279,6350.0
2017-10-13 14:45:00,92.47,92.47,92.44,92.47,5627.0,77.4195,77.4195,77.3944,77.4195,5627.0
2017-10-13 14:50:00,92.48,92.48,92.39,92.41,16630.0,77.4279,77.4279,77.3525,77.3692,16630.0
2017-10-13 14:55:00,92.41,92.43,92.27,92.36,22140.0,77.3692,77.386,77.252,77.3274,22140.0
2017-10-13 15:00:00,92.36,92.46,92.33,92.46,15894.0,77.3274,77.4111,77.3023,77.4111,15894.0
2017-10-13 15:05:00,92.46,92.5,92.45,92.5,7634.0,77.4111,77.4446,77.4027,77.4446,7634.0
2017-10-13 15:10:00,92.54,92.55,92.49,92.52,11587.0,77.4781,77.4865,77.4362,77.4613,11587.0
2017-10-13 15:15:00,92.51,92.53,92.38,92.38,13845.0,77.453,77.4697,77.3441,77.3441,13845.0
2017-10-13 15:20:00,92.41,92.43,92.37,92.4,14341.0,77.3692,77.386,77.3358,77.3609,14341.0
2017-10-13 15:25:00,92.4,92.43,92.38,92.42,11146.0,77.3609,77.386,77.3441,77.3776,11146.0
2017-10-13 15:30:00,92.43,92.43,92.3,92.34,24065.0,77.386,77.386,77.2772,77.3106,24065.0
2017-10-13 15:35:00,92.35,92.45,92.34,92.45,16073.0,77.319,77.4027,77.3106,77.4027,16073.0
2017-10-13 15:40:00,92.46,92.46,92.39,92.39,29243.0,77.4111,77.4111,77.3525,77.3525,29243.0
2017-10-13 15:45:00,92.4,92.46,92.36,92.41,30976.0,77.3609,77.4111,77.3274,77.3692,30976.0
2017-10-13 15:50:00,92.43,92.45,92.32,92.36,66365.0,77.386,77.4027,77.2939,77.3274,66365.0
2017-10-13 15:55:00,92.36,92.37,92.3,92.35,117558.0,77.3274,77.3358,77.2772,77.319,117558.0
2017-10-16 09:30:00,92.34,92.7,92.27,92.56,33987.0,77.3106,77.612,77.252,77.4948,33987.0
2017-10-16 09:35:00,92.62,92.68,92.38,92.43,27723.0,77.5451,77.5953,77.3441,77.386,27723.0
2017-10-16 09:40:00,92.46,92.8,92.4,92.73,16322.0,77.4111,77.6958,77.3609,77.6372,16322.0
2017-10-16 09:45:00,92.76,92.81,92.56,92.66,21103.0,77.6623,77.7041,77.4948,77.5786,21103.0
2017-10-16 09:50:00,92.68,92.84,92.67,92.81,15972.0,77.5953,77.7293,77.5869,77.7041,15972.0
2017-10-16 09:55:00,92.84,92.85,92.63,92.67,6359.0,77.7293,77.7376,77.5534,77.5869,6359.0
2017-10-16 10:00:00,92.67,92.69,92.53,92.55,12408.0,77.5869,77.6037,77.4697,77.4865,12408.0
2017-10-16 10:05:00,92.58,92.6,92.35,92.4,18704.0,77.5116,77.5283,77.319,77.3609,18704.0
2017-10-16 10:10:00,92.41,92.51,92.39,92.44,14016.0,77.3692,77.453,77.3525,77.3944,14016.0
2017-10-16 10:15:00,92.43,92.45,92.36,92.36,15407.0,77.386,77.4027,77.3274,77.3274,15407.0
2017-10-16 10:20:00,92.34,92.47,92.28,92.38,8518.0,77.3106,77.4195,77.2604,77.3441,8518.0
2017-10-16 10:25:00,92.4,92.4,92.28,92.37,8502.0,77.3609,77.3609,77.2604,77.3358,8502.0
2017-10-16 10:30:00,92.35,92.36,92.27,92.3,7948.0,77.319,77.3274,77.252,77.2772,7948.0
2017-10-16 10:35:00,92.27,92.3,92.11,92.3,19152.0,77.252,77.2772,77.1181,77.2772,19152.0
2017-10-16 10:40:00,92.29,92.29,92.18,92.22,14316.0,77.2688,77.2688,77.1767,77.2102,14316.0
2017-10-16 10:45:00,92.23,92.27,92.18,92.24,15534.0,77.2185,77.252,77.1767,77.2269,15534.0
2017-10-16 10:50:00,92.25,92.3,92.2,92.21,16953.0,77.2353,77.2772,77.1934,77.2018,16953.0
2017-10-16 10:55:00,92.2,92.27,92.19,92.25,9006.0,77.1934,77.252,77.1851,77.2353,9006.0
2017-10-16 11:00:00,92.25,92.34,92.21,92.3,16873.0,77.2353,77.3106,77.2018,77.2772,16873.0
2017-10-16 11:05:00,92.3,92.38,92.3,92.36,12761.0,77.2772,77.3441,77.2772,77.3274,12761.0
2017-10-16 11:10:00,92.36,92.38,92.31,92.32,9421.0,77.3274,77.3441,77.2855,77.2939,9421.0
2017-10-16 11:15:00,92.3,92.33,92.26,92.33,10146.0,77.2772,77.3023,77.2437,77.3023,10146.0
2017-10-16 11:20:00,92.33,92.39,92.32,92.36,9094.0,77.3023,77.3525,77.2939,77.3274,9094.0
2017-10-16 11:25:00,92.34,92.38,92.29,92.35,10351.0,77.3106,77.3441,77.2688,77.319,10351.0
2017-10-16 11:30:00,92.34,92.34,92.25,92.27,9549.0,77.3106,77.3106,77.2353,77.252,9549.0
2017-10-16 11:35:00,92.27,92.32,92.25,92.32,71544.0,77.252,77.2939,77.2353,77.2939,71544.0
2017-10-16 11:40:00,92.31,92.34,92.3,92.34,93346.0,77.2855,77.3106,77.2772,77.3106,93346.0
2017-10-16 11:45:00,92.33,92.48,92.32,92.4,43397.0,77.3023,77.4279,77.2939,77.3609,43397.0
2017-10-16 11:50:00,92.42,92.42,92.35,92.39,10295.0,77.3776,77.3776,77.319,77.3525,10295.0
2017-10-16 11:55:00,92.39,92.41,92.21,92.32,21086.0,77.3525,77.3692,77.2018,77.2939,21086.0
2017-10-16 12:00:00,92.28,92.4,92.28,92.4,15216.0,77.2604,77.3609,77.2604,77.3609,15216.0
2017-10-16 12:05:00,92.38,92.4,92.3,92.36,7275.0,77.3441,77.3609,77.2772,77.3274,7275.0
2017-10-16 12:10:00,92.35,92.4,92.34,92.39,14400.0,77.319,77.3609,77.3106,77.3525,14400.0
2017-10-16 12:15:00,92.4,92.41,92.34,92.37,9827.0,77.3609,77.3692,77.3106,77.3358,9827.0
2017-10-16 12:20:00,92.37,92.42,92.33,92.33,10718.0,77.3358,77.3776,77.3023,77.3023,10718.0
2017-10-16 12:25:00,92.35,92.39,92.34,92.37,5560.0,77.319,77.3525,77.3106,77.3358,5560.0
2017-10-16 12:30:00,92.37,92.4,92.34,92.36,8527.0,77.3358,77.3609,77.3106,77.3274,8527.0
2017-10-16 12:35:00,92.35,92.37,92.33,92.37,4831.0,77.319,77.3358,77.3023,77.3358,4831.0
2017-10-16 12:40:00,92.36,92.37,92.31,92.31,7313.0,77.3274,77.3358,77.2855,77.2855,7313.0
2017-10-16 12:45:00,92.3,92.38,92.3,92.36,6187.0,77.2772,77.3441,77.2772,77.3274,6187.0
2017-10-16 12:50:00,92.38,92.4,92.34,92.36,9933.0,77.3441,77.3609,77.3106,77.3274,9933.0
2017-10-16 12:55:00,92.37,92.4,92.33,92.38,7444.0,77.3358,77.3609,77.3023,77.3441,7444.0
2017-10-16 13:00:00,92.38,92.38,92.35,92.37,6852.0,77.3441,77.3441,77.319,77.3358,6852.0
2017-10-16 13:05:00,92.39,92.4,92.37,92.4,5587.0,77.3525,77.3609,77.3358,77.3609,5587.0
2017-10-16 13:10:00,92.38,92.42,92.36,92.39,15411.0,77.3441,77.3776,77.3274,77.3525,15411.0
2017-10-16 13:15:00,92.39,92.41,92.38,92.4,10129.0,77.3525,77.3692,77.3441,77.3609,10129.0
2017-10-16 13:20:00,92.39,92.43,92.37,92.43,40231.0,77.3525,77.386,77.3358,77.386,40231.0
2017-10-16 13:25:00,92.45,92.48,92.38,92.41,22575.0,77.4027,77.4279,77.3441,77.3692,22575.0
2017-10-16 13:30:00,92.41,92.47,92.39,92.41,19333.0,77.3692,77.4195,77.3525,77.3692,19333.0
2017-10-16 13:35:00,92.41,92.47,92.4,92.4,9431.0,77.3692,77.4195,77.3609,77.3609,9431.0
2017-10-16 13:40:00,92.41,92.44,92.39,92.4,7173.0,77.3692,77.3944,77.3525,77.3609,7173.0
2017-10-16 13:45:00,92.41,92.42,92.38,92.42,15572.0,77.3692,77.3776,77.3441,77.3776,15572.0
2017-10-16 13:50:00,92.42,92.44,92.39,92.41,9680.0,77.3776,77.3944,77.3525,77.3692,9680.0
2017-10-16 13:55:00,92.41,92.41,92.38,92.39,5000.0,77.3692,77.3692,77.3441,77.3525,5000.0
2017-10-16 14:00:00,92.39,92.42,92.39,92.41,9508.0,77.3525,77.3776,77.3525,77.3692,9508.0
2017-10-16 14:05:00,92.4,92.41,92.35,92.35,20533.0,77.3609,77.3692,77.319,77.319,20533.0
2017-10-16 14:10:00,92.37,92.39,92.36,92.38,9109.0,77.3358,77.3525,77.3274,77.3441,9109.0
2017-10-16 14:15:00,92.37,92.4,92.36,92.39,4507.0,77.3358,77.3609,77.3274,77.3525,4507.0
2017-10-16 14:20:00,92.39,92.39,92.35,92.36,11928.0,77.3525,77.3525,77.319,77.3274,11928.0
2017-10-16 14:25:00,92.35,92.45,92.29,92.43,83811.0,77.319,77.4027,77.2688,77.386,83811.0
2017-10-16 14:30:00,92.42,92.45,92.4,92.41,10773.0,77.3776,77.4027,77.3609,77.3692,10773.0
2017-10-16 14:35:00,92.41,92.47,92.4,92.46,12490.0,77.3692,77.4195,77.3609,77.4111,12490.0
2017-10-16 14:40:00,92.46,92.56,92.45,92.56,8111.0,77.4111,77.4948,77.4027,77.4948,8111.0
2017-10-16 14:45:00,92.57,92.61,92.53,92.54,9227.0,77.5032,77.5367,77.4697,77.4781,9227.0
2017-10-16 14:50:00,92.54,92.56,92.53,92.55,3805.0,77.4781,77.4948,77.4697,77.4865,3805.0
2017-10-16 14:55:00,92.57,92.62,92.56,92.57,17358.0,77.5032,77.5451,77.4948,77.5032,17358.0
2017-10-16 15:00:00,92.57,92.58,92.49,92.52,13893.0,77.5032,77.5116,77.4362,77.4613,13893.0
2017-10-16 15:05:00,92.51,92.51,92.38,92.39,17534.0,77.453,77.453,77.3441,77.3525,17534.0
2017-10-16 15:10:00,92.38,92.39,92.31,92.34,21298.0,77.3441,77.3525,77.2855,77.3106,21298.0
2017-10-16 15:15:00,92.33,92.34,92.3,92.32,24033.0,77.3023,77.3106,77.2772,77.2939,24033.0
2017-10-16 15:20:00,92.32,92.36,92.28,92.36,20533.0,77.2939,77.3274,77.2604,77.3274,20533.0
2017-10-16 15:25:00,92.35,92.36,92.31,92.31,19268.0,77.319,77.3274,77.2855,77.2855,19268.0
2017-10-16 15:30:00,92.31,92.34,92.28,92.33,40183.0,77.2855,77.3106,77.2604,77.3023,40183.0
2017-10-16 15:35:00,92.34,92.37,92.32,92.34,42753.0,77.3106,77.3358,77.2939,77.3106,42753.0
2017-10-16 15:40:00,92.34,92.39,92.33,92.34,37159.0,77.3106,77.3525,77.3023,77.3106,37159.0
2017-10-16 15:45:00,92.34,92.48,92.33,92.48,45359.0,77.3106,77.4279,77.3023,77.4279,45359.0
2017-10-16 15:50:00,92.48,92.49,92.41,92.43,34199.0,77.4279,77.4362,77.3692,77.386,34199.0
2017-10-16 15:55:00,92.42,92.5,92.38,92.45,100773.0,77.3776,77.4446,77.3441,77.4027,100773.0
2017-10-17 09:30:00,92.46,92.65,92.43,92.43,22979.0,77.4111,77.5702,77.386,77.386,22979.0
2017-10-17 09:35:00,92.43,92.68,92.2,92.27,33953.0,77.386,77.5953,77.1934,77.252,33953.0
2017-10-17 09:40:00,92.28,92.3,92.16,92.23,8715.0,77.2604,77.2772,77.1599,77.2185,8715.0
2017-10-17 09:45:00,92.18,92.26,92.09,92.19,20695.0,77.1767,77.2437,77.1013,77.1851,20695.0
2017-10-17 09:50:00,92.15,92.33,92.15,92.33,8557.0,77.1516,77.3023,77.1516,77.3023,8557.0
2017-10-17 09:55:00,92.36,92.42,92.27,92.27,15776.0,77.3274,77.3776,77.252,77.252,15776.0
2017-10-17 10:00:00,92.27,92.39,92.24,92.34,12494.0,77.252,77.3525,77.2269,77.3106,12494.0
2017-10-17 10:05:00,92.37,92.48,92.37,92.44,14347.0,77.3358,77.4279,77.3358,77.3944,14347.0
2017-10-17 10:10:00,92.45,92.49,92.36,92.42,12283.0,77.4027,77.4362,77.3274,77.3776,12283.0
2017-10-17 10:15:00,92.44,92.44,92.26,92.33,96325.0,77.3944,77.3944,77.2437,77.3023,96325.0
2017-10-17 10:20:00,92.33,92.36,92.15,92.29,43252.0,77.3023,77.3274,77.1516,77.2688,43252.0
2017-10-17 10:25:00,92.33,92.36,92.03,92.11,46910.0,77.3023,77.3274,77.0511,77.1181,46910.0
2017-10-17 10:30:00,92.11,92.22,92.03,92.16,38861.0,77.1181,77.2102,77.0511,77.1599,38861.0
2017-10-17 10:35:00,92.18,92.19,92.09,92.15,27701.0,77.1767,77.1851,77.1013,77.1516,27701.0
2017-10-17 10:40:00,92.15,92.16,92.02,92.03,40780.0,77.1516,77.1599,77.0427,77.0511,40780.0
2017-10-17 10:45:00,92.03,92.03,91.82,91.85,28889.0,77.0511,77.0511,76.8753,76.9004,28889.0
2017-10-17 10:50:00,91.85,91.92,91.84,91.91,13218.0,76.9004,76.959,76.892,76.9506,13218.0
2017-10-17 10:55:00,91.9,91.9,91.8,91.9,39892.0,76.9423,76.9423,76.8585,76.9423,39892.0
2017-10-17 11:00:00,91.89,91.92,91.81,91.89,56551.0,76.9339,76.959,76.8669,76.9339,56551.0
2017-10-17 11:05:00,91.9,91.98,91.85,91.92,32638.0,76.9423,77.0092,76.9004,76.959,32638.0
2017-10-17 11:10:00,91.96,92.08,91.96,92.06,15792.0,76.9925,77.093,76.9925,77.0762,15792.0
2017-10-17 11:15:00,92.06,92.09,92.0,92.03,22796.0,77.0762,77.1013,77.026,77.0511,22796.0
2017-10-17 11:20:00,92.04,92.04,91.95,91.99,20028.0,77.0595,77.0595,76.9841,77.0176,20028.0
2017-10-17 11:25:00,91.99,92.01,91.87,91.96,23156.0,77.0176,77.0344,76.9171,76.9925,23156.0
2017-10-17 11:30:00,91.96,91.97,91.89,91.91,29359.0,76.9925,77.0009,76.9339,76.9506,29359.0
2017-10-17 11:35:00,91.92,91.94,91.81,91.86,18070.0,76.959,76.9757,76.8669,76.9088,18070.0
2017-10-17 11:40:00,91.86,91.95,91.81,91.92,11680.0,76.9088,76.9841,76.8669,76.959,11680.0
2017-10-17 11:45:00,91.92,91.93,91.8,91.82,36942.0,76.959,76.9674,76.8585,76.8753,36942.0
2017-10-17 11:50:00,91.83,91.84,91.79,91.79,13718.0,76.8836,76.892,76.8502,76.8502,13718.0
2017-10-17 11:55:00,91.81,91.82,91.7,91.78,14377.0,76.8669,76.8753,76.7748,76.8418,14377.0
2017-10-17 12:00:00,91.78,91.84,91.7,91.83,19948.0,76.8418,76.892,76.7748,76.8836,19948.0
2017-10-17 12:05:00,91.83,91.83,91.69,91.73,16899.0,76.8836,76.8836,76.7664,76.7999,16899.0
2017-10-17 12:10:00,91.73,91.79,91.66,91.75,10128.0,76.7999,76.8502,76.7413,76.8167,10128.0
2017-10-17 12:15:00,91.76,91.76,91.57,91.57,30757.0,76.825,76.825,76.666,76.666,30757.0
2017-10-17 12:20:00,91.58,91.61,91.56,91.59,7507.0,76.6743,76.6995,76.6576,76.6827,7507.0
2017-10-17 12:25:00,91.59,91.6,91.5,91.55,20262.0,76.6827,76.6911,76.6074,76.6492,20262.0
2017-10-17 12:30:00,91.53,91.55,91.52,91.53,15993.0,76.6325,76.6492,76.6241,76.6325,15993.0
2017-10-17 12:35:00,91.53,91.53,91.51,91.52,27477.0,76.6325,76.6325,76.6157,76.6241,27477.0
2017-10-17 12:40:00,91.53,91.62,91.52,91.58,37789.0,76.6325,76.7078,76.6241,76.6743,37789.0
2017-10-17 12:45:00,91.58,91.59,91.48,91.51,16983.0,76.6743,76.6827,76.5906,76.6157,16983.0
2017-10-17 12:50:00,91.51,91.52,91.44,91.47,19769.0,76.6157,76.6241,76.5571,76.5822,19769.0
2017-10-17 12:55:00,91.47,91.49,91.46,91.48,5581.0,76.5822,76.599,76.5739,76.5906,5581.0
2017-10-17 13:00:00,91.48,91.49,91.43,91.46,9399.0,76.5906,76.599,76.5488,76.5739,9399.0
2017-10-17 13:05:00,91.46,91.47,91.29,91.32,30841.0,76.5739,76.5822,76.4315,76.4567,30841.0
2017-10-17 13:10:00,91.33,91.44,91.33,91.43,6773.0,76.465,76.5571,76.465,76.5488,6773.0
2017-10-17 13:15:00,91.44,91.52,91.44,91.52,5799.0,76.5571,76.6241,76.5571,76.6241,5799.0
2017-10-17 13:20:00,91.52,91.52,91.37,91.49,24249.0,76.6241,76.6241,76.4985,76.599,24249.0
2017-10-17 13:25:00,91.49,91.52,91.41,91.48,25341.0,76.599,76.6241,76.532,76.5906,25341.0
2017-10-17 13:30:00,91.48,91.5,91.3,91.35,30727.0,76.5906,76.6074,76.4399,76.4818,30727.0
2017-10-17 13:35:00,91.37,91.45,91.31,91.36,15683.0,76.4985,76.5655,76.4483,76.4901,15683.0
2017-10-17 13:40:00,91.36,91.45,91.35,91.42,27828.0,76.4901,76.5655,76.4818,76.5404,27828.0
2017-10-17 13:45:00,91.43,91.44,91.35,91.4,9885.0,76.5488,76.5571,76.4818,76.5236,9885.0
2017-10-17 13:50:00,91.42,91.45,91.39,91.45,14409.0,76.5404,76.5655,76.5153,76.5655,14409.0
2017-10-17 13:55:00,91.44,91.48,91.42,91.45,32247.0,76.5571,76.5906,76.5404,76.5655,32247.0
2017-10-17 14:00:00,91.44,91.47,91.37,91.42,35129.0,76.5571,76.5822,76.4985,76.5404,35129.0
2017-10-17 14:05:00,91.42,91.45,91.31,91.42,42132.0,76.5404,76.5655,76.4483,76.5404,42132.0
2017-10-17 14:10:00,91.41,91.49,91.3,91.37,92862.0,76.532,76.599,76.4399,76.4985,92862.0
2017-10-17 14:15:00,91.37,91.5,91.32,91.48,55329.0,76.4985,76.6074,76.4567,76.5906,55329.0
2017-10-17 14:20:00,91.49,91.49,91.36,91.41,26381.0,76.599,76.599,76.4901,76.532,26381.0
2017-10-17 14:25:00,91.39,91.4,91.35,91.38,26412.0,76.5153,76.5236,76.4818,76.5069,26412.0
2017-10-17 14:30:00,91.38,91.39,91.33,91.35,21283.0,76.5069,76.5153,76.465,76.4818,21283.0
2017-10-17 14:35:00,91.34,91.38,91.32,91.37,30670.0,76.4734,76.5069,76.4567,76.4985,30670.0
2017-10-17 14:40:00,91.36,91.39,91.33,91.36,17488.0,76.4901,76.5153,76.465,76.4901,17488.0
2017-10-17 14:45:00,91.36,91.47,91.34,91.43,58320.0,76.4901,76.5822,76.4734,76.5488,58320.0
2017-10-17 14:50:00,91.43,91.5,91.41,91.45,35560.0,76.5488,76.6074,76.532,76.5655,35560.0
2017-10-17 14:55:00,91.45,91.45,91.32,91.33,43173.0,76.5655,76.5655,76.4567,76.465,43173.0
2017-10-17 15:00:00,91.33,91.42,91.31,91.4,33733.0,76.465,76.5404,76.4483,76.5236,33733.0
2017-10-17 15:05:00,91.41,91.43,91.34,91.37,48257.0,76.532,76.5488,76.4734,76.4985,48257.0
2017-10-17 15:10:00,91.37,91.42,91.33,91.34,50501.0,76.4985,76.5404,76.465,76.4734,50501.0
2017-10-17 15:15:00,91.34,91.34,91.19,91.22,145102.0,76.4734,76.4734,76.3478,76.3729,145102.0
2017-10-17 15:20:00,91.22,91.27,91.2,91.27,57319.0,76.3729,76.4148,76.3562,76.4148,57319.0
2017-10-17 15:25:00,91.27,91.33,91.27,91.32,61012.0,76.4148,76.465,76.4148,76.4567,61012.0
2017-10-17 15:30:00,91.31,91.34,91.12,91.24,113567.0,76.4483,76.4734,76.2892,76.3897,113567.0
2017-10-17 15:35:00,91.24,91.3,91.19,91.27,54757.0,76.3897,76.4399,76.3478,76.4148,54757.0
2017-10-17 15:40:00,91.27,91.42,91.21,91.4,88861.0,76.4148,76.5404,76.3646,76.5236,88861.0
2017-10-17 15:45:00,91.41,91.45,91.36,91.45,70605.0,76.532,76.5655,76.4901,76.5655,70605.0
2017-10-17 15:50:00,91.45,91.48,91.39,91.43,75267.0,76.5655,76.5906,76.5153,76.5488,75267.0
2017-10-17 15:55:00,91.44,91.5,91.4,91.42,141604.0,76.5571,76.6074,76.5236,76.5404,141604.0
2017-10-18 09:30:00,91.48,91.55,91.25,91.25,19023.0,76.5906,76.6492,76.3981,76.3981,19023.0
2017-10-18 09:35:00,91.25,91.25,90.78,90.84,40936.0,76.3981,76.3981,76.0045,76.0548,40936.0
2017-10-18 09:40:00,90.83,90.87,90.62,90.72,49822.0,76.0464,76.0799,75.8706,75.9543,49822.0
2017-10-18 09:45:00,90.73,91.06,90.68,91.04,38585.0,75.9627,76.239,75.9208,76.2222,38585.0
2017-10-18 09:50:00,91.04,91.04,90.83,90.84,17268.0,76.2222,76.2222,76.0464,76.0548,17268.0
2017-10-18 09:55:00,90.89,91.05,90.88,91.0,14354.0,76.0966,76.2306,76.0883,76.1887,14354.0
2017-10-18 10:00:00,91.02,91.23,91.01,91.17,29996.0,76.2055,76.3813,76.1971,76.3311,29996.0
2017-10-18 10:05:00,91.17,91.23,91.04,91.16,27016.0,76.3311,76.3813,76.2222,76.3227,27016.0
2017-10-18 10:10:00,91.16,91.19,91.07,91.19,23901.0,76.3227,76.3478,76.2473,76.3478,23901.0
2017-10-18 10:15:00,91.2,91.25,91.12,91.17,25453.0,76.3562,76.3981,76.2892,76.3311,25453.0
2017-10-18 10:20:00,91.2,91.21,91.05,91.13,19223.0,76.3562,76.3646,76.2306,76.2976,19223.0
2017-10-18 10:25:00,91.1,91.11,91.0,91.0,16306.0,76.2725,76.2808,76.1887,76.1887,16306.0
2017-10-18 10:30:00,90.99,90.99,90.9,90.91,17766.0,76.1804,76.1804,76.105,76.1134,17766.0
2017-10-18 10:35:00,90.93,91.1,90.93,91.02,10722.0,76.1301,76.2725,76.1301,76.2055,10722.0
2017-10-18 10:40:00,91.01,91.14,90.95,91.09,29166.0,76.1971,76.306,76.1469,76.2641,29166.0
2017-10-18 10:45:00,91.12,91.12,91.01,91.02,24211.0,76.2892,76.2892,76.1971,76.2055,24211.0
2017-10-18 10:50:00,91.0,91.06,90.95,91.0,17699.0,76.1887,76.239,76.1469,76.1887,17699.0
2017-10-18 10:55:00,90.99,91.03,90.98,91.03,9767.0,76.1804,76.2139,76.172,76.2139,9767.0
2017-10-18 11:00:00,91.05,91.11,90.94,90.94,36776.0,76.2306,76.2808,76.1385,76.1385,36776.0
2017-10-18 11:05:00,90.96,91.13,90.95,91.0,20357.0,76.1553,76.2976,76.1469,76.1887,20357.0
2017-10-18 11:10:00,91.02,91.1,91.01,91.01,6679.0,76.2055,76.2725,76.1971,76.1971,6679.0
2017-10-18 11:15:00,90.99,91.01,90.95,90.95,11461.0,76.1804,76.1971,76.1469,76.1469,11461.0
2017-10-18 11:20:00,90.95,91.01,90.88,90.88,14818.0,76.1469,76.1971,76.0883,76.0883,14818.0
2017-10-18 11:25:00,90.87,90.88,90.78,90.87,14106.0,76.0799,76.0883,76.0045,76.0799,14106.0
2017-10-18 11:30:00,90.88,90.91,90.86,90.89,13193.0,76.0883,76.1134,76.0715,76.0966,13193.0
2017-10-18 11:35:00,90.89,90.97,90.86,90.97,6095.0,76.0966,76.1636,76.0715,76.1636,6095.0
2017-10-18 11:40:00,90.96,90.97,90.89,90.89,8325.0,76.1553,76.1636,76.0966,76.0966,8325.0
2017-10-18 11:45:00,90.9,91.0,90.89,90.99,6847.0,76.105,76.1887,76.0966,76.1804,6847.0
2017-10-18 11:50:00,90.99,91.06,90.98,91.0,14387.0,76.1804,76.239,76.172,76.1887,14387.0
2017-10-18 11:55:00,91.01,91.01,90.82,90.88,13782.0,76.1971,76.1971,76.038,76.0883,13782.0
2017-10-18 12:00:00,90.88,90.93,90.84,90.89,11486.0,76.0883,76.1301,76.0548,76.0966,11486.0
2017-10-18 12:05:00,90.89,90.91,90.86,90.91,6702.0,76.0966,76.1134,76.0715,76.1134,6702.0
2017-10-18 12:10:00,90.93,90.97,90.9,90.93,15107.0,76.1301,76.1636,76.105,76.1301,15107.0
2017-10-18 12:15:00,90.92,90.97,90.92,90.96,10965.0,76.1218,76.1636,76.1218,76.1553,10965.0
2017-10-18 12:20:00,90.97,90.98,90.95,90.95,9977.0,76.1636,76.172,76.1469,76.1469,9977.0
2017-10-18 12:25:00,90.96,91.0,90.96,90.98,10125.0,76.1553,76.1887,76.1553,76.172,10125.0
2017-10-18 12:30:00,90.98,90.98,90.93,90.96,11827.0,76.172,76.172,76.1301,76.1553,11827.0
2017-10-18 12:35:00,90.96,90.97,90.93,90.95,13353.0,76.1553,76.1636,76.1301,76.1469,13353.0
2017-10-18 12:40:00,90.95,90.96,90.92,90.92,6542.0,76.1469,76.1553,76.1218,76.1218,6542.0
2017-10-18 12:45:00,90.92,90.93,90.9,90.9,12884.0,76.1218,76.1301,76.105,76.105,12884.0
2017-10-18 12:50:00,90.9,90.91,90.8,90.8,16740.0,76.105,76.1134,76.0213,76.0213,16740.0
2017-10-18 12:55:00,90.79,90.87,90.76,90.85,11899.0,76.0129,76.0799,75.9878,76.0632,11899.0
2017-10-18 13:00:00,90.88,90.98,90.87,90.98,11215.0,76.0883,76.172,76.0799,76.172,11215.0
2017-10-18 13:05:00,90.97,90.99,90.94,90.97,10450.0,76.1636,76.1804,76.1385,76.1636,10450.0
2017-10-18 13:10:00,90.97,91.01,90.96,91.0,7732.0,76.1636,76.1971,76.1553,76.1887,7732.0
2017-10-18 13:15:00,91.0,91.01,90.93,90.93,15293.0,76.1887,76.1971,76.1301,76.1301,15293.0
2017-10-18 13:20:00,90.95,90.98,90.92,90.95,9757.0,76.1469,76.172,76.1218,76.1469,9757.0
2017-10-18 13:25:00,90.94,90.98,90.93,90.98,12313.0,76.1385,76.172,76.1301,76.172,12313.0
2017-10-18 13:30:00,90.97,90.97,90.93,90.96,11851.0,76.1636,76.1636,76.1301,76.1553,11851.0
2017-10-18 13:35:00,90.95,90.95,90.91,90.92,11285.0,76.1469,76.1469,76.1134,76.1218,11285.0
2017-10-18 13:40:00,90.91,90.91,90.88,90.9,13606.0,76.1134,76.1134,76.0883,76.105,13606.0
2017-10-18 13:45:00,90.91,90.91,90.87,90.89,20784.0,76.1134,76.1134,76.0799,76.0966,20784.0
2017-10-18 13:50:00,90.88,90.95,90.88,90.9,20218.0,76.0883,76.1469,76.0883,76.105,20218.0
2017-10-18 13:55:00,90.9,90.93,90.88,90.93,19948.0,76.105,76.1301,76.0883,76.1301,19948.0
2017-10-18 14:00:00,90.94,91.12,90.94,91.12,17063.0,76.1385,76.2892,76.1385,76.2892,17063.0
2017-10-18 14:05:00,91.12,91.35,91.12,91.33,25364.0,76.2892,76.4818,76.2892,76.465,25364.0
2017-10-18 14:10:00,91.32,91.38,91.3,91.3,20241.0,76.4567,76.5069,76.4399,76.4399,20241.0
2017-10-18 14:15:00,91.3,91.31,91.29,91.3,10181.0,76.4399,76.4483,76.4315,76.4399,10181.0
2017-10-18 14:20:00,91.31,91.31,91.17,91.26,29730.0,76.4483,76.4483,76.3311,76.4064,29730.0
2017-10-18 14:25:00,91.25,91.26,91.17,91.17,13035.0,76.3981,76.4064,76.3311,76.3311,13035.0
2017-10-18 14:30:00,91.17,91.19,91.11,91.17,21511.0,76.3311,76.3478,76.2808,76.3311,21511.0
2017-10-18 14:35:00,91.17,91.17,91.04,91.06,15360.0,76.3311,76.3311,76.2222,76.239,15360.0
2017-10-18 14:40:00,91.09,91.14,91.09,91.1,14792.0,76.2641,76.306,76.2641,76.2725,14792.0
2017-10-18 14:45:00,91.1,91.14,91.1,91.12,11188.0,76.2725,76.306,76.2725,76.2892,11188.0
2017-10-18 14:50:00,91.12,91.14,91.08,91.14,17015.0,76.2892,76.306,76.2557,76.306,17015.0
2017-10-18 14:55:00,91.14,91.14,91.0,91.01,14748.0,76.306,76.306,76.1887,76.1971,14748.0
2017-10-18 15:00:00,91.0,91.07,90.99,91.07,18206.0,76.1887,76.2473,76.1804,76.2473,18206.0
2017-10-18 15:05:00,91.08,91.14,91.07,91.11,19456.0,76.2557,76.306,76.2473,76.2808,19456.0
2017-10-18 15:10:00,91.11,91.14,91.09,91.14,13642.0,76.2808,76.306,76.2641,76.306,13642.0
2017-10-18 15:15:00,91.15,91.17,91.1,91.11,18366.0,76.3143,76.3311,76.2725,76.2808,18366.0
2017-10-18 15:20:00,91.12,91.18,91.12,91.16,11679.0,76.2892,76.3394,76.2892,76.3227,11679.0
2017-10-18 15:25:00,91.16,91.18,91.11,91.12,22738.0,76.3227,76.3394,76.2808,76.2892,22738.0
2017-10-18 15:30:00,91.12,91.25,91.12,91.23,22982.0,76.2892,76.3981,76.2892,76.3813,22982.0
2017-10-18 15:35:00,91.23,91.29,91.22,91.25,26834.0,76.3813,76.4315,76.3729,76.3981,26834.0
2017-10-18 15:40:00,91.24,91.35,91.22,91.35,41035.0,76.3897,76.4818,76.3729,76.4818,41035.0
2017-10-18 15:45:00,91.34,91.36,91.3,91.3,44702.0,76.4734,76.4901,76.4399,76.4399,44702.0
2017-10-18 15:50:00,91.3,91.31,91.25,91.26,60724.0,76.4399,76.4483,76.3981,76.4064,60724.0
2017-10-18 15:55:00,91.25,91.29,91.24,91.26,104609.0,76.3981,76.4315,76.3897,76.4064,104609.0
2017-10-19 09:30:00,91.07,91.07,90.79,91.0,20830.0,76.2473,76.2473,76.0129,76.1887,20830.0
2017-10-19 09:35:00,90.95,91.02,90.73,90.81,11407.0,76.1469,76.2055,75.9627,76.0297,11407.0
2017-10-19 09:40:00,90.8,91.08,90.76,91.08,13642.0,76.0213,76.2557,75.9878,76.2557,13642.0
2017-10-19 09:45:00,91.1,91.32,91.08,91.32,9044.0,76.2725,76.4567,76.2557,76.4567,9044.0
2017-10-19 09:50:00,91.3,91.62,91.26,91.56,19562.0,76.4399,76.7078,76.4064,76.6576,19562.0
2017-10-19 09:55:00,91.54,91.74,91.45,91.74,13840.0,76.6408,76.8083,76.5655,76.8083,13840.0
2017-10-19 10:00:00,91.74,91.76,91.59,91.69,21864.0,76.8083,76.825,76.6827,76.7664,21864.0
2017-10-19 10:05:00,91.64,91.8,91.64,91.76,16845.0,76.7246,76.8585,76.7246,76.825,16845.0
2017-10-19 10:10:00,91.77,91.83,91.76,91.81,15093.0,76.8334,76.8836,76.825,76.8669,15093.0
2017-10-19 10:15:00,91.8,91.86,91.76,91.76,14920.0,76.8585,76.9088,76.825,76.825,14920.0
2017-10-19 10:20:00,91.78,91.88,91.77,91.84,12126.0,76.8418,76.9255,76.8334,76.892,12126.0
2017-10-19 10:25:00,91.86,91.87,91.76,91.79,11178.0,76.9088,76.9171,76.825,76.8502,11178.0
2017-10-19 10:30:00,91.78,91.83,91.73,91.73,19359.0,76.8418,76.8836,76.7999,76.7999,19359.0
2017-10-19 10:35:00,91.73,91.76,91.63,91.66,48255.0,76.7999,76.825,76.7162,76.7413,48255.0
2017-10-19 10:40:00,91.66,91.66,91.45,91.48,37277.0,76.7413,76.7413,76.5655,76.5906,37277.0
2017-10-19 10:45:00,91.48,91.53,91.45,91.53,11386.0,76.5906,76.6325,76.5655,76.6325,11386.0
2017-10-19 10:50:00,91.54,91.78,91.51,91.78,18962.0,76.6408,76.8418,76.6157,76.8418,18962.0
2017-10-19 10:55:00,91.78,91.91,91.74,91.89,27195.0,76.8418,76.9506,76.8083,76.9339,27195.0
2017-10-19 11:00:00,91.88,91.94,91.86,91.9,17432.0,76.9255,76.9757,76.9088,76.9423,17432.0
2017-10-19 11:05:00,91.9,92.03,91.9,91.97,26031.0,76.9423,77.0511,76.9423,77.0009,26031.0
2017-10-19 11:10:00,91.97,91.99,91.89,91.91,19698.0,77.0009,77.0176,76.9339,76.9506,19698.0
2017-10-19 11:15:00,91.91,91.93,91.79,91.82,22526.0,76.9506,76.9674,76.8502,76.8753,22526.0
2017-10-19 11:20:00,91.84,91.88,91.81,91.84,27834.0,76.892,76.9255,76.8669,76.892,27834.0
2017-10-19 11:25:00,91.84,91.99,91.84,91.97,17009.0,76.892,77.0176,76.892,77.0009,17009.0
2017-10-19 11:30:00,91.97,91.99,91.89,91.94,36969.0,77.0009,77.0176,76.9339,76.9757,36969.0
2017-10-19 11:35:00,91.95,92.12,91.93,92.06,40277.0,76.9841,77.1264,76.9674,77.0762,40277.0
2017-10-19 11:40:00,92.07,92.15,92.04,92.14,25700.0,77.0846,77.1516,77.0595,77.1432,25700.0
2017-10-19 11:45:00,92.14,92.23,92.13,92.2,25001.0,77.1432,77.2185,77.1348,77.1934,25001.0
2017-10-19 11:50:00,92.21,92.31,92.2,92.28,30948.0,77.2018,77.2855,77.1934,77.2604,30948.0
2017-10-19 11:55:00,92.28,92.36,92.25,92.36,19228.0,77.2604,77.3274,77.2353,77.3274,19228.0
2017-10-19 12:00:00,92.35,92.42,92.32,92.33,19896.0,77.319,77.3776,77.2939,77.3023,19896.0
2017-10-19 12:05:00,92.34,92.37,92.23,92.23,22100.0,77.3106,77.3358,77.2185,77.2185,22100.0
2017-10-19 12:10:00,92.25,92.36,92.18,92.18,25236.0,77.2353,77.3274,77.1767,77.1767,25236.0
2017-10-19 12:15:00,92.18,92.36,92.13,92.27,140950.0,77.1767,77.3274,77.1348,77.252,140950.0
2017-10-19 12:20:00,92.25,92.47,92.24,92.39,58817.0,77.2353,77.4195,77.2269,77.3525,58817.0
2017-10-19 12:25:00,92.38,92.46,92.37,92.44,25591.0,77.3441,77.4111,77.3358,77.3944,25591.0
2017-10-19 12:30:00,92.46,92.48,92.39,92.46,41200.0,77.4111,77.4279,77.3525,77.4111,41200.0
2017-10-19 12:35:00,92.47,92.54,92.29,92.29,73760.0,77.4195,77.4781,77.2688,77.2688,73760.0
2017-10-19 12:40:00,92.31,92.38,92.25,92.32,23707.0,77.2855,77.3441,77.2353,77.2939,23707.0
2017-10-19 12:45:00,92.32,92.42,92.31,92.42,42845.0,77.2939,77.3776,77.2855,77.3776,42845.0
2017-10-19 12:50:00,92.42,92.46,92.31,92.37,48478.0,77.3776,77.4111,77.2855,77.3358,48478.0
2017-10-19 12:55:00,92.37,92.37,92.31,92.34,6005.0,77.3358,77.3358,77.2855,77.3106,6005.0
2017-10-19 13:00:00,92.33,92.55,92.32,92.54,42916.0,77.3023,77.4865,77.2939,77.4781,42916.0
2017-10-19 13:05:00,92.55,92.59,92.5,92.56,17118.0,77.4865,77.52,77.4446,77.4948,17118.0
2017-10-19 13:10:00,92.54,92.61,92.5,92.51,11491.0,77.4781,77.5367,77.4446,77.453,11491.0
2017-10-19 13:15:00,92.5,92.56,92.49,92.5,11200.0,77.4446,77.4948,77.4362,77.4446,11200.0
2017-10-19 13:20:00,92.49,92.56,92.46,92.56,7822.0,77.4362,77.4948,77.4111,77.4948,7822.0
2017-10-19 13:25:00,92.54,92.55,92.43,92.55,13915.0,77.4781,77.4865,77.386,77.4865,13915.0
2017-10-19 13:30:00,92.55,92.55,92.36,92.42,20083.0,77.4865,77.4865,77.3274,77.3776,20083.0
2017-10-19 13:35:00,92.42,92.42,92.26,92.26,25133.0,77.3776,77.3776,77.2437,77.2437,25133.0
2017-10-19 13:40:00,92.29,92.34,92.27,92.33,6000.0,77.2688,77.3106,77.252,77.3023,6000.0
2017-10-19 13:45:00,92.34,92.38,92.3,92.36,22673.0,77.3106,77.3441,77.2772,77.3274,22673.0
2017-10-19 13:50:00,92.38,92.47,92.32,92.46,6595.0,77.3441,77.4195,77.2939,77.4111,6595.0
2017-10-19 13:55:00,92.44,92.58,92.43,92.55,16985.0,77.3944,77.5116,77.386,77.4865,16985.0
2017-10-19 14:00:00,92.53,92.62,92.5,92.61,16321.0,77.4697,77.5451,77.4446,77.5367,16321.0
2017-10-19 14:05:00,92.61,92.64,92.54,92.59,25851.0,77.5367,77.5618,77.4781,77.52,25851.0
2017-10-19 14:10:00,92.59,92.66,92.57,92.64,33727.0,77.52,77.5786,77.5032,77.5618,33727.0
2017-10-19 14:15:00,92.64,92.73,92.64,92.73,9558.0,77.5618,77.6372,77.5618,77.6372,9558.0
2017-10-19 14:20:00,92.71,92.72,92.68,92.69,8488.0,77.6204,77.6288,77.5953,77.6037,8488.0
2017-10-19 14:25:00,92.69,92.73,92.66,92.73,5992.0,77.6037,77.6372,77.5786,77.6372,5992.0
2017-10-19 14:30:00,92.72,92.72,92.67,92.71,9293.0,77.6288,77.6288,77.5869,77.6204,9293.0
2017-10-19 14:35:00,92.71,92.72,92.62,92.63,12477.0,77.6204,77.6288,77.5451,77.5534,12477.0
2017-10-19 14:40:00,92.63,92.65,92.6,92.6,8522.0,77.5534,77.5702,77.5283,77.5283,8522.0
2017-10-19 14:45:00,92.61,92.62,92.47,92.53,27740.0,77.5367,77.5451,77.4195,77.4697,27740.0
2017-10-19 14:50:00,92.53,92.57,92.45,92.52,18353.0,77.4697,77.5032,77.4027,77.4613,18353.0
2017-10-19 14:55:00,92.52,92.53,92.46,92.48,20990.0,77.4613,77.4697,77.4111,77.4279,20990.0
2017-10-19 15:00:00,92.51,92.56,92.49,92.52,25046.0,77.453,77.4948,77.4362,77.4613,25046.0
2017-10-19 15:05:00,92.53,92.56,92.46,92.48,21201.0,77.4697,77.4948,77.4111,77.4279,21201.0
2017-10-19 15:10:00,92.5,92.52,92.45,92.47,27379.0,77.4446,77.4613,77.4027,77.4195,27379.0
2017-10-19 15:15:00,92.47,92.59,92.46,92.49,44430.0,77.4195,77.52,77.4111,77.4362,44430.0
2017-10-19 15:20:00,92.49,92.55,92.47,92.48,24920.0,77.4362,77.4865,77.4195,77.4279,24920.0
2017-10-19 15:25:00,92.48,92.53,92.39,92.39,30479.0,77.4279,77.4697,77.3525,77.3525,30479.0
2017-10-19 15:30:00,92.4,92.52,92.36,92.5,35596.0,77.3609,77.4613,77.3274,77.4446,35596.0
2017-10-19 15:35:00,92.5,92.55,92.44,92.44,78676.0,77.4446,77.4865,77.3944,77.3944,78676.0
2017-10-19 15:40:00,92.44,92.47,92.41,92.43,64380.0,77.3944,77.4195,77.3692,77.386,64380.0
2017-10-19 15:45:00,92.43,92.49,92.38,92.48,83505.0,77.386,77.4362,77.3441,77.4279,83505.0
2017-10-19 15:50:00,92.49,92.65,92.49,92.65,80596.0,77.4362,77.5702,77.4362,77.5702,80596.0
2017-10-19 15:55:00,92.64,92.74,92.64,92.73,125062.0,77.5618,77.6455,77.5618,77.6372,125062.0
2017-10-20 09:30:00,93.45,93.45,92.88,92.96,77734.0,78.24,78.24,77.7628,77.8297,77734.0
2017-10-20 09:35:00,92.98,93.11,92.83,92.98,36730.0,77.8465,77.9553,77.7209,77.8465,36730.0
2017-10-20 09:40:00,93.05,93.23,92.99,93.08,12154.0,77.9051,78.0558,77.8548,77.9302,12154.0
2017-10-20 09:45:00,93.11,93.32,93.06,93.26,15054.0,77.9553,78.1311,77.9135,78.0809,15054.0
2017-10-20 09:50:00,93.23,93.38,93.2,93.38,33148.0,78.0558,78.1814,78.0307,78.1814,33148.0
2017-10-20 09:55:00,93.38,93.49,93.34,93.45,24173.0,78.1814,78.2735,78.1479,78.24,24173.0
2017-10-20 10:00:00,93.46,93.51,93.38,93.41,32004.0,78.2483,78.2902,78.1814,78.2065,32004.0
2017-10-20 10:05:00,93.42,93.48,93.39,93.45,11822.0,78.2149,78.2651,78.1897,78.24,11822.0
2017-10-20 10:10:00,93.48,93.59,93.42,93.51,20274.0,78.2651,78.3572,78.2149,78.2902,20274.0
2017-10-20 10:15:00,93.5,93.5,93.29,93.39,22970.0,78.2818,78.2818,78.106,78.1897,22970.0
2017-10-20 10:20:00,93.4,93.45,93.32,93.4,12198.0,78.1981,78.24,78.1311,78.1981,12198.0
2017-10-20 10:25:00,93.4,93.41,93.13,93.18,13084.0,78.1981,78.2065,77.9721,78.0139,13084.0
2017-10-20 10:30:00,93.16,93.22,93.1,93.16,15850.0,77.9972,78.0474,77.9469,77.9972,15850.0
2017-10-20 10:35:00,93.16,93.2,93.02,93.09,11078.0,77.9972,78.0307,77.88,77.9386,11078.0
2017-10-20 10:40:00,93.01,93.02,92.91,92.91,11885.0,77.8716,77.88,77.7879,77.7879,11885.0
2017-10-20 10:45:00,92.91,92.91,92.77,92.88,18582.0,77.7879,77.7879,77.6707,77.7628,18582.0
2017-10-20 10:50:00,92.88,92.97,92.87,92.9,11348.0,77.7628,77.8381,77.7544,77.7795,11348.0
2017-10-20 10:55:00,92.9,92.91,92.77,92.77,18272.0,77.7795,77.7879,77.6707,77.6707,18272.0
2017-10-20 11:00:00,92.77,92.82,92.58,92.8,25785.0,77.6707,77.7125,77.5116,77.6958,25785.0
2017-10-20 11:05:00,92.79,92.84,92.77,92.77,10143.0,77.6874,77.7293,77.6707,77.6707,10143.0
2017-10-20 11:10:00,92.77,92.77,92.63,92.64,16317.0,77.6707,77.6707,77.5534,77.5618,16317.0
2017-10-20 11:15:00,92.65,92.76,92.63,92.7,17254.0,77.5702,77.6623,77.5534,77.612,17254.0
2017-10-20 11:20:00,92.73,92.82,92.72,92.79,11448.0,77.6372,77.7125,77.6288,77.6874,11448.0
2017-10-20 11:25:00,92.78,92.89,92.72,92.8,13257.0,77.679,77.7711,77.6288,77.6958,13257.0
2017-10-20 11:30:00,92.81,92.95,92.81,92.91,16610.0,77.7041,77.8214,77.7041,77.7879,16610.0
2017-10-20 11:35:00,92.9,92.96,92.86,92.89,12458.0,77.7795,77.8297,77.746,77.7711,12458.0
2017-10-20 11:40:00,92.88,92.93,92.86,92.87,11133.0,77.7628,77.8046,77.746,77.7544,11133.0
2017-10-20 11:45:00,92.88,92.97,92.87,92.95,8297.0,77.7628,77.8381,77.7544,77.8214,8297.0
2017-10-20 11:50:00,92.93,93.03,92.89,92.99,13779.0,77.8046,77.8883,77.7711,77.8548,13779.0
2017-10-20 11:55:00,93.0,93.02,92.95,93.02,9845.0,77.8632,77.88,77.8214,77.88,9845.0
2017-10-20 12:00:00,93.02,93.02,92.85,92.85,13250.0,77.88,77.88,77.7376,77.7376,13250.0
2017-10-20 12:05:00,92.85,92.88,92.85,92.86,14869.0,77.7376,77.7628,77.7376,77.746,14869.0
2017-10-20 12:10:00,92.85,92.86,92.75,92.81,35329.0,77.7376,77.746,77.6539,77.7041,35329.0
2017-10-20 12:15:00,92.79,92.83,92.77,92.83,10300.0,77.6874,77.7209,77.6707,77.7209,10300.0
2017-10-20 12:20:00,92.85,92.85,92.75,92.77,9769.0,77.7376,77.7376,77.6539,77.6707,9769.0
2017-10-20 12:25:00,92.77,92.81,92.74,92.74,8456.0,77.6707,77.7041,77.6455,77.6455,8456.0
2017-10-20 12:30:00,92.75,92.84,92.75,92.83,7918.0,77.6539,77.7293,77.6539,77.7209,7918.0
2017-10-20 12:35:00,92.85,92.92,92.85,92.89,6550.0,77.7376,77.7962,77.7376,77.7711,6550.0
2017-10-20 12:40:00,92.9,92.92,92.87,92.88,7382.0,77.7795,77.7962,77.7544,77.7628,7382.0
2017-10-20 12:45:00,92.87,92.91,92.85,92.87,4593.0,77.7544,77.7879,77.7376,77.7544,4593.0
2017-10-20 12:50:00,92.85,92.89,92.82,92.83,12128.0,77.7376,77.7711,77.7125,77.7209,12128.0
2017-10-20 12:55:00,92.83,92.83,92.73,92.74,8867.0,77.7209,77.7209,77.6372,77.6455,8867.0
2017-10-20 13:00:00,92.75,92.77,92.7,92.7,7881.0,77.6539,77.6707,77.612,77.612,7881.0
2017-10-20 13:05:00,92.71,92.77,92.69,92.7,17560.0,77.6204,77.6707,77.6037,77.612,17560.0
2017-10-20 13:10:00,92.7,92.73,92.58,92.62,37992.0,77.612,77.6372,77.5116,77.5451,37992.0
2017-10-20 13:15:00,92.62,92.65,92.53,92.56,33787.0,77.5451,77.5702,77.4697,77.4948,33787.0
2017-10-20 13:20:00,92.58,92.66,92.52,92.62,49100.0,77.5116,77.5786,77.4613,77.5451,49100.0
2017-10-20 13:25:00,92.61,92.81,92.61,92.81,9424.0,77.5367,77.7041,77.5367,77.7041,9424.0
2017-10-20 13:30:00,92.82,92.84,92.75,92.77,10233.0,77.7125,77.7293,77.6539,77.6707,10233.0
2017-10-20 13:35:00,92.77,92.88,92.77,92.87,8360.0,77.6707,77.7628,77.6707,77.7544,8360.0
2017-10-20 13:40:00,92.88,92.88,92.82,92.85,6900.0,77.7628,77.7628,77.7125,77.7376,6900.0
2017-10-20 13:45:00,92.85,92.88,92.85,92.87,7820.0,77.7376,77.7628,77.7376,77.7544,7820.0
2017-10-20 13:50:00,92.87,92.88,92.8,92.81,15015.0,77.7544,77.7628,77.6958,77.7041,15015.0
2017-10-20 13:55:00,92.82,92.83,92.73,92.75,9181.0,77.7125,77.7209,77.6372,77.6539,9181.0
2017-10-20 14:00:00,92.75,92.84,92.74,92.82,10612.0,77.6539,77.7293,77.6455,77.7125,10612.0
2017-10-20 14:05:00,92.82,92.86,92.81,92.86,8418.0,77.7125,77.746,77.7041,77.746,8418.0
2017-10-20 14:10:00,92.85,92.86,92.76,92.81,11737.0,77.7376,77.746,77.6623,77.7041,11737.0
2017-10-20 14:15:00,92.81,92.84,92.77,92.82,10526.0,77.7041,77.7293,77.6707,77.7125,10526.0
2017-10-20 14:20:00,92.82,92.86,92.77,92.83,8600.0,77.7125,77.746,77.6707,77.7209,8600.0
2017-10-20 14:25:00,92.83,92.91,92.83,92.9,11478.0,77.7209,77.7879,77.7209,77.7795,11478.0
2017-10-20 14:30:00,92.91,92.96,92.9,92.95,8566.0,77.7879,77.8297,77.7795,77.8214,8566.0
2017-10-20 14:35:00,92.95,92.97,92.91,92.94,13913.0,77.8214,77.8381,77.7879,77.813,13913.0
2017-10-20 14:40:00,92.94,93.0,92.94,92.95,13615.0,77.813,77.8632,77.813,77.8214,13615.0
2017-10-20 14:45:00,92.96,93.0,92.95,93.0,6945.0,77.8297,77.8632,77.8214,77.8632,6945.0
2017-10-20 14:50:00,93.0,93.04,92.97,93.02,11758.0,77.8632,77.8967,77.8381,77.88,11758.0
2017-10-20 14:55:00,93.02,93.02,92.93,93.0,15412.0,77.88,77.88,77.8046,77.8632,15412.0
2017-10-20 15:00:00,93.02,93.06,92.97,93.04,12329.0,77.88,77.9135,77.8381,77.8967,12329.0
2017-10-20 15:05:00,93.05,93.06,92.99,93.01,19981.0,77.9051,77.9135,77.8548,77.8716,19981.0
2017-10-20 15:10:00,93.01,93.04,92.94,92.98,18040.0,77.8716,77.8967,77.813,77.8465,18040.0
2017-10-20 15:15:00,92.98,93.06,92.98,93.0,12615.0,77.8465,77.9135,77.8465,77.8632,12615.0
2017-10-20 15:20:00,93.01,93.03,92.96,92.98,13504.0,77.8716,77.8883,77.8297,77.8465,13504.0
2017-10-20 15:25:00,92.98,93.02,92.94,92.96,13728.0,77.8465,77.88,77.813,77.8297,13728.0
2017-10-20 15:30:00,92.97,93.04,92.97,93.02,20421.0,77.8381,77.8967,77.8381,77.88,20421.0
2017-10-20 15:35:00,93.02,93.03,92.98,93.0,23727.0,77.88,77.8883,77.8465,77.8632,23727.0
2017-10-20 15:40:00,92.99,93.0,92.94,92.96,28182.0,77.8548,77.8632,77.813,77.8297,28182.0
2017-10-20 15:45:00,92.97,92.98,92.92,92.95,31992.0,77.8381,77.8465,77.7962,77.8214,31992.0
2017-10-20 15:50:00,92.96,92.98,92.87,92.88,89634.0,77.8297,77.8465,77.7544,77.7628,89634.0
2017-10-20 15:55:00,92.88,92.94,92.87,92.93,151371.0,77.7628,77.813,77.7544,77.8046,151371.0
2017-10-23 09:30:00,92.96,93.02,92.73,92.88,27720.0,77.8297,77.88,77.6372,77.7628,27720.0
2017-10-23 09:35:00,92.87,92.88,92.7,92.84,6769.0,77.7544,77.7628,77.612,77.7293,6769.0
2017-10-23 09:40:00,92.83,92.83,92.64,92.76,3841.0,77.7209,77.7209,77.5618,77.6623,3841.0
2017-10-23 09:45:00,92.71,92.95,92.71,92.88,11260.0,77.6204,77.8214,77.6204,77.7628,11260.0
2017-10-23 09:50:00,92.9,93.06,92.89,93.03,10910.0,77.7795,77.9135,77.7711,77.8883,10910.0
2017-10-23 09:55:00,93.06,93.06,92.84,93.03,6111.0,77.9135,77.9135,77.7293,77.8883,6111.0
2017-10-23 10:00:00,93.05,93.1,92.95,93.05,16062.0,77.9051,77.9469,77.8214,77.9051,16062.0
2017-10-23 10:05:00,93.03,93.1,92.98,92.98,39884.0,77.8883,77.9469,77.8465,77.8465,39884.0
2017-10-23 10:10:00,93.0,93.06,92.94,92.98,23233.0,77.8632,77.9135,77.813,77.8465,23233.0
2017-10-23 10:15:00,92.99,93.02,92.72,92.72,10805.0,77.8548,77.88,77.6288,77.6288,10805.0
2017-10-23 10:20:00,92.73,92.84,92.71,92.77,7325.0,77.6372,77.7293,77.6204,77.6707,7325.0
2017-10-23 10:25:00,92.77,92.9,92.74,92.89,11713.0,77.6707,77.7795,77.6455,77.7711,11713.0
2017-10-23 10:30:00,92.9,93.05,92.88,93.02,13079.0,77.7795,77.9051,77.7628,77.88,13079.0
2017-10-23 10:35:00,93.0,93.03,92.92,92.94,11546.0,77.8632,77.8883,77.7962,77.813,11546.0
2017-10-23 10:40:00,92.93,93.01,92.93,92.96,11061.0,77.8046,77.8716,77.8046,77.8297,11061.0
2017-10-23 10:45:00,92.95,92.95,92.83,92.86,10234.0,77.8214,77.8214,77.7209,77.746,10234.0
2017-10-23 10:50:00,92.87,92.88,92.82,92.87,7618.0,77.7544,77.7628,77.7125,77.7544,7618.0
2017-10-23 10:55:00,92.85,92.92,92.77,92.92,10755.0,77.7376,77.7962,77.6707,77.7962,10755.0
2017-10-23 11:00:00,92.94,92.94,92.8,92.8,7820.0,77.813,77.813,77.6958,77.6958,7820.0
2017-10-23 11:05:00,92.8,92.9,92.8,92.81,10526.0,77.6958,77.7795,77.6958,77.7041,10526.0
2017-10-23 11:10:00,92.82,92.82,92.69,92.71,10432.0,77.7125,77.7125,77.6037,77.6204,10432.0
2017-10-23 11:15:00,92.74,92.76,92.61,92.66,29400.0,77.6455,77.6623,77.5367,77.5786,29400.0
2017-10-23 11:20:00,92.67,92.78,92.63,92.65,15329.0,77.5869,77.679,77.5534,77.5702,15329.0
2017-10-23 11:25:00,92.66,92.81,92.61,92.8,9700.0,77.5786,77.7041,77.5367,77.6958,9700.0
2017-10-23 11:30:00,92.81,92.82,92.75,92.8,8900.0,77.7041,77.7125,77.6539,77.6958,8900.0
2017-10-23 11:35:00,92.8,92.84,92.75,92.75,7756.0,77.6958,77.7293,77.6539,77.6539,7756.0
2017-10-23 11:40:00,92.78,92.84,92.77,92.84,8822.0,77.679,77.7293,77.6707,77.7293,8822.0
2017-10-23 11:45:00,92.85,92.9,92.74,92.88,11237.0,77.7376,77.7795,77.6455,77.7628,11237.0
2017-10-23 11:50:00,92.89,92.89,92.8,92.82,16173.0,77.7711,77.7711,77.6958,77.7125,16173.0
2017-10-23 11:55:00,92.82,92.86,92.74,92.76,13444.0,77.7125,77.746,77.6455,77.6623,13444.0
2017-10-23 12:00:00,92.75,92.77,92.63,92.65,15856.0,77.6539,77.6707,77.5534,77.5702,15856.0
2017-10-23 12:05:00,92.66,92.7,92.62,92.69,9902.0,77.5786,77.612,77.5451,77.6037,9902.0
2017-10-23 12:10:00,92.7,92.71,92.62,92.64,11139.0,77.612,77.6204,77.5451,77.5618,11139.0
2017-10-23 12:15:00,92.66,92.66,92.59,92.61,9949.0,77.5786,77.5786,77.52,77.5367,9949.0
2017-10-23 12:20:00,92.61,92.61,92.57,92.57,12884.0,77.5367,77.5367,77.5032,77.5032,12884.0
2017-10-23 12:25:00,92.59,92.64,92.59,92.64,6210.0,77.52,77.5618,77.52,77.5618,6210.0
2017-10-23 12:30:00,92.64,92.75,92.63,92.68,9114.0,77.5618,77.6539,77.5534,77.5953,9114.0
2017-10-23 12:35:00,92.68,92.72,92.65,92.69,4256.0,77.5953,77.6288,77.5702,77.6037,4256.0
2017-10-23 12:40:00,92.69,92.71,92.67,92.7,5899.0,77.6037,77.6204,77.5869,77.612,5899.0
2017-10-23 12:45:00,92.69,92.69,92.62,92.66,7303.0,77.6037,77.6037,77.5451,77.5786,7303.0
2017-10-23 12:50:00,92.67,92.7,92.6,92.63,5101.0,77.5869,77.612,77.5283,77.5534,5101.0
2017-10-23 12:55:00,92.64,92.67,92.59,92.64,7697.0,77.5618,77.5869,77.52,77.5618,7697.0
2017-10-23 13:00:00,92.64,92.68,92.6,92.65,7568.0,77.5618,77.5953,77.5283,77.5702,7568.0
2017-10-23 13:05:00,92.66,92.75,92.66,92.75,2400.0,77.5786,77.6539,77.5786,77.6539,2400.0
2017-10-23 13:10:00,92.74,92.75,92.7,92.72,9831.0,77.6455,77.6539,77.612,77.6288,9831.0
2017-10-23 13:15:00,92.73,92.74,92.69,92.71,5851.0,77.6372,77.6455,77.6037,77.6204,5851.0
2017-10-23 13:20:00,92.72,92.73,92.71,92.73,2592.0,77.6288,77.6372,77.6204,77.6372,2592.0
2017-10-23 13:25:00,92.73,92.75,92.64,92.67,17663.0,77.6372,77.6539,77.5618,77.5869,17663.0
2017-10-23 13:30:00,92.67,92.68,92.55,92.55,8530.0,77.5869,77.5953,77.4865,77.4865,8530.0
2017-10-23 13:35:00,92.55,92.62,92.55,92.59,11443.0,77.4865,77.5451,77.4865,77.52,11443.0
2017-10-23 13:40:00,92.6,92.68,92.59,92.68,6012.0,77.5283,77.5953,77.52,77.5953,6012.0
2017-10-23 13:45:00,92.7,92.73,92.66,92.72,8882.0,77.612,77.6372,77.5786,77.6288,8882.0
2017-10-23 13:50:00,92.72,92.76,92.72,92.73,13037.0,77.6288,77.6623,77.6288,77.6372,13037.0
2017-10-23 13:55:00,92.74,92.74,92.68,92.69,11151.0,77.6455,77.6455,77.5953,77.6037,11151.0
2017-10-23 14:00:00,92.69,92.73,92.68,92.7,10118.0,77.6037,77.6372,77.5953,77.612,10118.0
2017-10-23 14:05:00,92.69,92.72,92.66,92.66,18800.0,77.6037,77.6288,77.5786,77.5786,18800.0
2017-10-23 14:10:00,92.68,92.7,92.65,92.67,9625.0,77.5953,77.612,77.5702,77.5869,9625.0
2017-10-23 14:15:00,92.66,92.67,92.63,92.64,15114.0,77.5786,77.5869,77.5534,77.5618,15114.0
2017-10-23 14:20:00,92.64,92.67,92.64,92.66,9281.0,77.5618,77.5869,77.5618,77.5786,9281.0
2017-10-23 14:25:00,92.66,92.69,92.65,92.66,21483.0,77.5786,77.6037,77.5702,77.5786,21483.0
2017-10-23 14:30:00,92.67,92.68,92.64,92.66,8226.0,77.5869,77.5953,77.5618,77.5786,8226.0
2017-10-23 14:35:00,92.66,92.73,92.63,92.73,8900.0,77.5786,77.6372,77.5534,77.6372,8900.0
2017-10-23 14:40:00,92.74,92.75,92.71,92.73,15657.0,77.6455,77.6539,77.6204,77.6372,15657.0
2017-10-23 14:45:00,92.73,92.76,92.71,92.75,29452.0,77.6372,77.6623,77.6204,77.6539,29452.0
2017-10-23 14:50:00,92.73,92.76,92.68,92.75,8570.0,77.6372,77.6623,77.5953,77.6539,8570.0
2017-10-23 14:55:00,92.75,92.85,92.74,92.83,9971.0,77.6539,77.7376,77.6455,77.7209,9971.0
2017-10-23 15:00:00,92.82,92.84,92.8,92.81,8973.0,77.7125,77.7293,77.6958,77.7041,8973.0
2017-10-23 15:05:00,92.81,92.84,92.79,92.84,11217.0,77.7041,77.7293,77.6874,77.7293,11217.0
2017-10-23 15:10:00,92.83,92.9,92.81,92.9,14792.0,77.7209,77.7795,77.7041,77.7795,14792.0
2017-10-23 15:15:00,92.89,92.89,92.77,92.82,22323.0,77.7711,77.7711,77.6707,77.7125,22323.0
2017-10-23 15:20:00,92.82,92.85,92.78,92.82,12116.0,77.7125,77.7376,77.679,77.7125,12116.0
2017-10-23 15:25:00,92.82,92.86,92.77,92.84,17900.0,77.7125,77.746,77.6707,77.7293,17900.0
2017-10-23 15:30:00,92.84,92.88,92.8,92.81,22770.0,77.7293,77.7628,77.6958,77.7041,22770.0
2017-10-23 15:35:00,92.81,92.85,92.69,92.73,45058.0,77.7041,77.7376,77.6037,77.6372,45058.0
2017-10-23 15:40:00,92.72,92.88,92.7,92.88,29797.0,77.6288,77.7628,77.612,77.7628,29797.0
2017-10-23 15:45:00,92.89,92.98,92.88,92.94,33627.0,77.7711,77.8465,77.7628,77.813,33627.0
2017-10-23 15:50:00,92.95,92.98,92.92,92.96,35678.0,77.8214,77.8465,77.7962,77.8297,35678.0
2017-10-23 15:55:00,92.96,92.98,92.94,92.96,105113.0,77.8297,77.8465,77.813,77.8297,105113.0
2017-10-24 09:30:00,93.3,93.47,92.99,93.36,16833.0,78.1144,78.2567,77.8548,78.1646,16833.0
2017-10-24 09:35:00,93.27,93.46,93.21,93.21,7000.0,78.0893,78.2483,78.039,78.039,7000.0
2017-10-24 09:40:00,93.2,93.35,93.15,93.22,8067.0,78.0307,78.1563,77.9888,78.0474,8067.0
2017-10-24 09:45:00,93.21,93.32,93.12,93.2,9900.0,78.039,78.1311,77.9637,78.0307,9900.0
2017-10-24 09:50:00,93.2,93.3,93.2,93.23,6790.0,78.0307,78.1144,78.0307,78.0558,6790.0
2017-10-24 09:55:00,93.24,93.4,93.24,93.35,17273.0,78.0642,78.1981,78.0642,78.1563,17273.0
2017-10-24 10:00:00,93.35,93.36,93.25,93.33,23228.0,78.1563,78.1646,78.0725,78.1395,23228.0
2017-10-24 10:05:00,93.34,93.5,93.32,93.48,12456.0,78.1479,78.2818,78.1311,78.2651,12456.0
2017-10-24 10:10:00,93.5,93.59,93.49,93.59,11353.0,78.2818,78.3572,78.2735,78.3572,11353.0
2017-10-24 10:15:00,93.6,93.67,93.51,93.51,9150.0,78.3656,78.4242,78.2902,78.2902,9150.0
2017-10-24 10:20:00,93.51,93.56,93.41,93.53,7491.0,78.2902,78.3321,78.2065,78.307,7491.0
2017-10-24 10:25:00,93.52,93.59,93.48,93.59,6343.0,78.2986,78.3572,78.2651,78.3572,6343.0
2017-10-24 10:30:00,93.62,93.62,93.54,93.57,8172.0,78.3823,78.3823,78.3153,78.3404,8172.0
2017-10-24 10:35:00,93.58,93.61,93.54,93.58,7143.0,78.3488,78.3739,78.3153,78.3488,7143.0
2017-10-24 10:40:00,93.58,93.7,93.56,93.68,17919.0,78.3488,78.4493,78.3321,78.4325,17919.0
2017-10-24 10:45:00,93.67,93.75,93.61,93.64,13826.0,78.4242,78.4911,78.3739,78.3991,13826.0
2017-10-24 10:50:00,93.65,93.7,93.59,93.69,15689.0,78.4074,78.4493,78.3572,78.4409,15689.0
2017-10-24 10:55:00,93.68,93.76,93.64,93.71,11980.0,78.4325,78.4995,78.3991,78.4577,11980.0
2017-10-24 11:00:00,93.7,93.71,93.58,93.63,6189.0,78.4493,78.4577,78.3488,78.3907,6189.0
2017-10-24 11:05:00,93.64,93.68,93.6,93.62,9191.0,78.3991,78.4325,78.3656,78.3823,9191.0
2017-10-24 11:10:00,93.63,93.65,93.59,93.64,6740.0,78.3907,78.4074,78.3572,78.3991,6740.0
2017-10-24 11:15:00,93.66,93.76,93.64,93.72,13696.0,78.4158,78.4995,78.3991,78.466,13696.0
2017-10-24 11:20:00,93.72,93.83,93.71,93.77,10099.0,78.466,78.5581,78.4577,78.5079,10099.0
2017-10-24 11:25:00,93.77,93.79,93.7,93.7,8751.0,78.5079,78.5246,78.4493,78.4493,8751.0
2017-10-24 11:30:00,93.71,93.73,93.65,93.72,7304.0,78.4577,78.4744,78.4074,78.466,7304.0
2017-10-24 11:35:00,93.72,93.72,93.66,93.7,13485.0,78.466,78.466,78.4158,78.4493,13485.0
2017-10-24 11:40:00,93.7,93.76,93.7,93.72,18471.0,78.4493,78.4995,78.4493,78.466,18471.0
2017-10-24 11:45:00,93.72,93.76,93.7,93.73,13179.0,78.466,78.4995,78.4493,78.4744,13179.0
2017-10-24 11:50:00,93.73,93.89,93.73,93.86,16759.0,78.4744,78.6084,78.4744,78.5832,16759.0
2017-10-24 11:55:00,93.87,93.89,93.84,93.88,19785.0,78.5916,78.6084,78.5665,78.6,19785.0
2017-10-24 12:00:00,93.88,93.93,93.82,93.84,21993.0,78.6,78.6419,78.5498,78.5665,21993.0
2017-10-24 12:05:00,93.84,93.84,93.66,93.69,8832.0,78.5665,78.5665,78.4158,78.4409,8832.0
2017-10-24 12:10:00,93.71,93.72,93.67,93.67,9594.0,78.4577,78.466,78.4242,78.4242,9594.0
2017-10-24 12:15:00,93.67,93.79,93.65,93.78,13915.0,78.4242,78.5246,78.4074,78.5163,13915.0
2017-10-24 12:20:00,93.78,93.83,93.75,93.8,13916.0,78.5163,78.5581,78.4911,78.533,13916.0
2017-10-24 12:25:00,93.81,93.84,93.81,93.83,5253.0,78.5414,78.5665,78.5414,78.5581,5253.0
2017-10-24 12:30:00,93.85,93.9,93.82,93.89,9750.0,78.5749,78.6167,78.5498,78.6084,9750.0
2017-10-24 12:35:00,93.89,93.9,93.82,93.83,8429.0,78.6084,78.6167,78.5498,78.5581,8429.0
2017-10-24 12:40:00,93.84,93.88,93.82,93.88,9617.0,78.5665,78.6,78.5498,78.6,9617.0
2017-10-24 12:45:00,93.88,93.88,93.79,93.79,16012.0,78.6,78.6,78.5246,78.5246,16012.0
2017-10-24 12:50:00,93.78,93.87,93.78,93.85,7259.0,78.5163,78.5916,78.5163,78.5749,7259.0
2017-10-24 12:55:00,93.84,93.84,93.77,93.78,6630.0,78.5665,78.5665,78.5079,78.5163,6630.0
2017-10-24 13:00:00,93.77,93.77,93.66,93.66,7518.0,78.5079,78.5079,78.4158,78.4158,7518.0
2017-10-24 13:05:00,93.67,93.67,93.61,93.67,5070.0,78.4242,78.4242,78.3739,78.4242,5070.0
2017-10-24 13:10:00,93.66,93.7,93.65,93.7,5638.0,78.4158,78.4493,78.4074,78.4493,5638.0
2017-10-24 13:15:00,93.71,93.74,93.7,93.71,5895.0,78.4577,78.4828,78.4493,78.4577,5895.0
2017-10-24 13:20:00,93.71,93.73,93.69,93.71,6326.0,78.4577,78.4744,78.4409,78.4577,6326.0
2017-10-24 13:25:00,93.72,93.76,93.66,93.66,5395.0,78.466,78.4995,78.4158,78.4158,5395.0
2017-10-24 13:30:00,93.67,93.69,93.52,93.53,19000.0,78.4242,78.4409,78.2986,78.307,19000.0
2017-10-24 13:35:00,93.51,93.54,93.49,93.51,13663.0,78.2902,78.3153,78.2735,78.2902,13663.0
2017-10-24 13:40:00,93.52,93.59,93.51,93.58,12404.0,78.2986,78.3572,78.2902,78.3488,12404.0
2017-10-24 13:45:00,93.57,93.62,93.55,93.56,7780.0,78.3404,78.3823,78.3237,78.3321,7780.0
2017-10-24 13:50:00,93.56,93.57,93.54,93.54,4318.0,78.3321,78.3404,78.3153,78.3153,4318.0
2017-10-24 13:55:00,93.54,93.54,93.45,93.5,5888.0,78.3153,78.3153,78.24,78.2818,5888.0
2017-10-24 14:00:00,93.49,93.53,93.45,93.53,7352.0,78.2735,78.307,78.24,78.307,7352.0
2017-10-24 14:05:00,93.51,93.54,93.5,93.53,6034.0,78.2902,78.3153,78.2818,78.307,6034.0
2017-10-24 14:10:00,93.54,93.61,93.54,93.59,7898.0,78.3153,78.3739,78.3153,78.3572,7898.0
2017-10-24 14:15:00,93.59,93.62,93.58,93.59,4437.0,78.3572,78.3823,78.3488,78.3572,4437.0
2017-10-24 14:20:00,93.59,93.67,93.57,93.67,10036.0,78.3572,78.4242,78.3404,78.4242,10036.0
2017-10-24 14:25:00,93.67,93.69,93.65,93.65,9025.0,78.4242,78.4409,78.4074,78.4074,9025.0
2017-10-24 14:30:00,93.65,93.68,93.65,93.67,6918.0,78.4074,78.4325,78.4074,78.4242,6918.0
2017-10-24 14:35:00,93.67,93.67,93.54,93.56,19979.0,78.4242,78.4242,78.3153,78.3321,19979.0
2017-10-24 14:40:00,93.57,93.61,93.55,93.58,11826.0,78.3404,78.3739,78.3237,78.3488,11826.0
2017-10-24 14:45:00,93.58,93.61,93.55,93.56,14161.0,78.3488,78.3739,78.3237,78.3321,14161.0
2017-10-24 14:50:00,93.56,93.58,93.54,93.58,5208.0,78.3321,78.3488,78.3153,78.3488,5208.0
2017-10-24 14:55:00,93.57,93.6,93.53,93.55,8531.0,78.3404,78.3656,78.307,78.3237,8531.0
2017-10-24 15:00:00,93.56,93.62,93.56,93.62,26200.0,78.3321,78.3823,78.3321,78.3823,26200.0
2017-10-24 15:05:00,93.61,93.64,93.5,93.53,13560.0,78.3739,78.3991,78.2818,78.307,13560.0
2017-10-24 15:10:00,93.54,93.57,93.51,93.56,12056.0,78.3153,78.3404,78.2902,78.3321,12056.0
2017-10-24 15:15:00,93.56,93.57,93.53,93.56,10064.0,78.3321,78.3404,78.307,78.3321,10064.0
2017-10-24 15:20:00,93.55,93.57,93.5,93.57,12643.0,78.3237,78.3404,78.2818,78.3404,12643.0
2017-10-24 15:25:00,93.57,93.6,93.54,93.54,13336.0,78.3404,78.3656,78.3153,78.3153,13336.0
2017-10-24 15:30:00,93.55,93.62,93.54,93.61,15784.0,78.3237,78.3823,78.3153,78.3739,15784.0
2017-10-24 15:35:00,93.61,93.64,93.6,93.62,13554.0,78.3739,78.3991,78.3656,78.3823,13554.0
2017-10-24 15:40:00,93.63,93.69,93.62,93.67,34402.0,78.3907,78.4409,78.3823,78.4242,34402.0
2017-10-24 15:45:00,93.67,93.67,93.6,93.65,36245.0,78.4242,78.4242,78.3656,78.4074,36245.0
2017-10-24 15:50:00,93.65,93.68,93.62,93.63,40178.0,78.4074,78.4325,78.3823,78.3907,40178.0
2017-10-24 15:55:00,93.64,93.65,93.55,93.65,90952.0,78.3991,78.4074,78.3237,78.4074,90952.0
2017-10-25 09:30:00,93.73,93.85,93.57,93.81,12735.0,78.4744,78.5749,78.3404,78.5414,12735.0
2017-10-25 09:35:00,93.84,93.84,93.45,93.51,12508.0,78.5665,78.5665,78.24,78.2902,12508.0
2017-10-25 09:40:00,93.53,93.53,93.35,93.43,12203.0,78.307,78.307,78.1563,78.2232,12203.0
2017-10-25 09:45:00,93.51,93.58,93.3,93.31,41993.0,78.2902,78.3488,78.1144,78.1228,41993.0
2017-10-25 09:50:00,93.34,93.36,93.24,93.27,20264.0,78.1479,78.1646,78.0642,78.0893,20264.0
2017-10-25 09:55:00,93.31,93.38,93.19,93.31,21341.0,78.1228,78.1814,78.0223,78.1228,21341.0
2017-10-25 10:00:00,93.32,93.48,93.27,93.4,20498.0,78.1311,78.2651,78.0893,78.1981,20498.0
2017-10-25 10:05:00,93.37,93.42,93.24,93.24,16414.0,78.173,78.2149,78.0642,78.0642,16414.0
2017-10-25 10:10:00,93.26,93.28,93.04,93.04,38315.0,78.0809,78.0976,77.8967,77.8967,38315.0
2017-10-25 10:15:00,92.99,93.1,92.86,92.97,21791.0,77.8548,77.9469,77.746,77.8381,21791.0
2017-10-25 10:20:00,92.96,93.01,92.8,92.8,26207.0,77.8297,77.8716,77.6958,77.6958,26207.0
2017-10-25 10:25:00,92.8,92.95,92.77,92.9,15199.0,77.6958,77.8214,77.6707,77.7795,15199.0
2017-10-25 10:30:00,92.9,93.02,92.89,93.02,17029.0,77.7795,77.88,77.7711,77.88,17029.0
2017-10-25 10:35:00,93.03,93.06,92.9,92.93,7128.0,77.8883,77.9135,77.7795,77.8046,7128.0
2017-10-25 10:40:00,92.91,93.03,92.91,92.97,11128.0,77.7879,77.8883,77.7879,77.8381,11128.0
2017-10-25 10:45:00,92.99,93.18,92.97,93.16,8809.0,77.8548,78.0139,77.8381,77.9972,8809.0
2017-10-25 10:50:00,93.17,93.2,93.12,93.2,14175.0,78.0055,78.0307,77.9637,78.0307,14175.0
2017-10-25 10:55:00,93.19,93.2,93.02,93.02,8198.0,78.0223,78.0307,77.88,77.88,8198.0
2017-10-25 11:00:00,93.05,93.15,93.01,93.01,6706.0,77.9051,77.9888,77.8716,77.8716,6706.0
2017-10-25 11:05:00,93.04,93.16,93.04,93.14,7911.0,77.8967,77.9972,77.8967,77.9804,7911.0
2017-10-25 11:10:00,93.14,93.3,93.13,93.2,7800.0,77.9804,78.1144,77.9721,78.0307,7800.0
2017-10-25 11:15:00,93.21,93.27,93.18,93.19,7099.0,78.039,78.0893,78.0139,78.0223,7099.0
2017-10-25 11:20:00,93.18,93.25,93.16,93.21,5658.0,78.0139,78.0725,77.9972,78.039,5658.0
2017-10-25 11:25:00,93.24,93.32,93.18,93.22,12763.0,78.0642,78.1311,78.0139,78.0474,12763.0
2017-10-25 11:30:00,93.22,93.42,93.22,93.34,10186.0,78.0474,78.2149,78.0474,78.1479,10186.0
2017-10-25 11:35:00,93.35,93.5,93.35,93.43,11181.0,78.1563,78.2818,78.1563,78.2232,11181.0
2017-10-25 11:40:00,93.41,93.47,93.37,93.39,13629.0,78.2065,78.2567,78.173,78.1897,13629.0
2017-10-25 11:45:00,93.42,93.43,93.36,93.39,3342.0,78.2149,78.2232,78.1646,78.1897,3342.0
2017-10-25 11:50:00,93.4,93.41,93.28,93.28,3900.0,78.1981,78.2065,78.0976,78.0976,3900.0
2017-10-25 11:55:00,93.27,93.28,93.2,93.25,3154.0,78.0893,78.0976,78.0307,78.0725,3154.0
2017-10-25 12:00:00,93.23,93.25,93.15,93.16,3058.0,78.0558,78.0725,77.9888,77.9972,3058.0
2017-10-25 12:05:00,93.17,93.3,93.17,93.28,5231.0,78.0055,78.1144,78.0055,78.0976,5231.0
2017-10-25 12:10:00,93.3,93.31,93.14,93.18,4829.0,78.1144,78.1228,77.9804,78.0139,4829.0
2017-10-25 12:15:00,93.16,93.16,93.08,93.15,7796.0,77.9972,77.9972,77.9302,77.9888,7796.0
2017-10-25 12:20:00,93.17,93.18,93.09,93.14,4967.0,78.0055,78.0139,77.9386,77.9804,4967.0
2017-10-25 12:25:00,93.14,93.21,93.14,93.15,5315.0,77.9804,78.039,77.9804,77.9888,5315.0
2017-10-25 12:30:00,93.13,93.21,93.08,93.08,4687.0,77.9721,78.039,77.9302,77.9302,4687.0
2017-10-25 12:35:00,93.11,93.15,93.05,93.11,3295.0,77.9553,77.9888,77.9051,77.9553,3295.0
2017-10-25 12:40:00,93.08,93.11,93.03,93.03,2800.0,77.9302,77.9553,77.8883,77.8883,2800.0
2017-10-25 12:45:00,93.08,93.16,93.07,93.07,3494.0,77.9302,77.9972,77.9218,77.9218,3494.0
2017-10-25 12:50:00,93.06,93.16,93.06,93.09,2309.0,77.9135,77.9972,77.9135,77.9386,2309.0
2017-10-25 12:55:00,93.08,93.17,93.08,93.08,4216.0,77.9302,78.0055,77.9302,77.9302,4216.0
2017-10-25 13:00:00,93.07,93.09,93.05,93.05,3600.0,77.9218,77.9386,77.9051,77.9051,3600.0
2017-10-25 13:05:00,93.01,93.09,93.01,93.03,5434.0,77.8716,77.9386,77.8716,77.8883,5434.0
2017-10-25 13:10:00,93.03,93.14,93.02,93.13,4780.0,77.8883,77.9804,77.88,77.9721,4780.0
2017-10-25 13:15:00,93.12,93.16,93.1,93.12,4023.0,77.9637,77.9972,77.9469,77.9637,4023.0
2017-10-25 13:20:00,93.12,93.22,93.11,93.22,6944.0,77.9637,78.0474,77.9553,78.0474,6944.0
2017-10-25 13:25:00,93.2,93.21,93.15,93.16,4917.0,78.0307,78.039,77.9888,77.9972,4917.0
2017-10-25 13:30:00,93.16,93.25,93.15,93.22,13702.0,77.9972,78.0725,77.9888,78.0474,13702.0
2017-10-25 13:35:00,93.23,93.36,93.23,93.34,12883.0,78.0558,78.1646,78.0558,78.1479,12883.0
2017-10-25 13:40:00,93.35,93.4,93.33,93.38,8404.0,78.1563,78.1981,78.1395,78.1814,8404.0
2017-10-25 13:45:00,93.36,93.4,93.33,93.33,3900.0,78.1646,78.1981,78.1395,78.1395,3900.0
2017-10-25 13:50:00,93.34,93.39,93.34,93.35,9072.0,78.1479,78.1897,78.1479,78.1563,9072.0
2017-10-25 13:55:00,93.38,93.4,93.35,93.37,4900.0,78.1814,78.1981,78.1563,78.173,4900.0
2017-10-25 14:00:00,93.38,93.44,93.34,93.42,10156.0,78.1814,78.2316,78.1479,78.2149,10156.0
2017-10-25 14:05:00,93.41,93.59,93.4,93.54,9857.0,78.2065,78.3572,78.1981,78.3153,9857.0
2017-10-25 14:10:00,93.53,93.55,93.49,93.5,8506.0,78.307,78.3237,78.2735,78.2818,8506.0
2017-10-25 14:15:00,93.51,93.51,93.44,93.49,5707.0,78.2902,78.2902,78.2316,78.2735,5707.0
2017-10-25 14:20:00,93.49,93.59,93.46,93.59,9230.0,78.2735,78.3572,78.2483,78.3572,9230.0
2017-10-25 14:25:00,93.56,93.57,93.45,93.5,10285.0,78.3321,78.3404,78.24,78.2818,10285.0
2017-10-25 14:30:00,93.49,93.49,93.44,93.45,6221.0,78.2735,78.2735,78.2316,78.24,6221.0
2017-10-25 14:35:00,93.43,93.45,93.37,93.42,12432.0,78.2232,78.24,78.173,78.2149,12432.0
2017-10-25 14:40:00,93.42,93.42,93.33,93.36,5613.0,78.2149,78.2149,78.1395,78.1646,5613.0
2017-10-25 14:45:00,93.33,93.33,93.26,93.3,3772.0,78.1395,78.1395,78.0809,78.1144,3772.0
2017-10-25 14:50:00,93.31,93.41,93.29,93.36,7453.0,78.1228,78.2065,78.106,78.1646,7453.0
2017-10-25 14:55:00,93.38,93.4,93.31,93.33,6092.0,78.1814,78.1981,78.1228,78.1395,6092.0
2017-10-25 15:00:00,93.35,93.39,93.31,93.33,9522.0,78.1563,78.1897,78.1228,78.1395,9522.0
2017-10-25 15:05:00,93.33,93.37,93.27,93.31,8998.0,78.1395,78.173,78.0893,78.1228,8998.0
2017-10-25 15:10:00,93.32,93.33,93.3,93.32,5348.0,78.1311,78.1395,78.1144,78.1311,5348.0
2017-10-25 15:15:00,93.32,93.39,93.3,93.35,10942.0,78.1311,78.1897,78.1144,78.1563,10942.0
2017-10-25 15:20:00,93.34,93.4,93.33,93.38,11450.0,78.1479,78.1981,78.1395,78.1814,11450.0
2017-10-25 15:25:00,93.39,93.48,93.39,93.43,13678.0,78.1897,78.2651,78.1897,78.2232,13678.0
2017-10-25 15:30:00,93.44,93.44,93.33,93.36,12957.0,78.2316,78.2316,78.1395,78.1646,12957.0
2017-10-25 15:35:00,93.36,93.36,93.27,93.27,14726.0,78.1646,78.1646,78.0893,78.0893,14726.0
2017-10-25 15:40:00,93.28,93.3,93.24,93.24,15736.0,78.0976,78.1144,78.0642,78.0642,15736.0
2017-10-25 15:45:00,93.25,93.27,93.17,93.23,23622.0,78.0725,78.0893,78.0055,78.0558,23622.0
2017-10-25 15:50:00,93.21,93.33,93.21,93.31,27806.0,78.039,78.1395,78.039,78.1228,27806.0
2017-10-25 15:55:00,93.3,93.33,93.28,93.31,62868.0,78.1144,78.1395,78.0976,78.1228,62868.0
2017-10-26 09:30:00,93.55,93.94,93.55,93.66,16858.0,78.3237,78.6502,78.3237,78.4158,16858.0
2017-10-26 09:35:00,93.75,93.86,93.54,93.54,9690.0,78.4911,78.5832,78.3153,78.3153,9690.0
2017-10-26 09:40:00,93.55,93.68,93.51,93.68,10885.0,78.3237,78.4325,78.2902,78.4325,10885.0
2017-10-26 09:45:00,93.71,93.76,93.44,93.44,10402.0,78.4577,78.4995,78.2316,78.2316,10402.0
2017-10-26 09:50:00,93.39,93.46,93.33,93.37,6759.0,78.1897,78.2483,78.1395,78.173,6759.0
2017-10-26 09:55:00,93.35,93.61,93.32,93.6,8027.0,78.1563,78.3739,78.1311,78.3656,8027.0
2017-10-26 10:00:00,93.56,93.71,93.56,93.64,4738.0,78.3321,78.4577,78.3321,78.3991,4738.0
2017-10-26 10:05:00,93.63,93.85,93.61,93.85,7948.0,78.3907,78.5749,78.3739,78.5749,7948.0
2017-10-26 10:10:00,93.85,93.93,93.83,93.89,7523.0,78.5749,78.6419,78.5581,78.6084,7523.0
2017-10-26 10:15:00,93.89,93.99,93.84,93.85,10184.0,78.6084,78.6921,78.5665,78.5749,10184.0
2017-10-26 10:20:00,93.86,94.0,93.86,93.99,16490.0,78.5832,78.7005,78.5832,78.6921,16490.0
2017-10-26 10:25:00,93.99,94.05,93.95,94.0,23917.0,78.6921,78.7423,78.6586,78.7005,23917.0
2017-10-26 10:30:00,94.0,94.02,93.91,93.93,20184.0,78.7005,78.7172,78.6251,78.6419,20184.0
2017-10-26 10:35:00,93.94,93.99,93.94,93.98,9039.0,78.6502,78.6921,78.6502,78.6837,9039.0
2017-10-26 10:40:00,93.98,94.0,93.89,93.95,15230.0,78.6837,78.7005,78.6084,78.6586,15230.0
2017-10-26 10:45:00,93.97,94.0,93.95,93.99,11590.0,78.6753,78.7005,78.6586,78.6921,11590.0
2017-10-26 10:50:00,93.99,94.0,93.94,93.95,7224.0,78.6921,78.7005,78.6502,78.6586,7224.0
2017-10-26 10:55:00,93.96,94.0,93.93,93.96,11062.0,78.667,78.7005,78.6419,78.667,11062.0
2017-10-26 11:00:00,93.94,94.15,93.94,94.15,13352.0,78.6502,78.826,78.6502,78.826,13352.0
2017-10-26 11:05:00,94.13,94.14,94.05,94.06,21863.0,78.8093,78.8177,78.7423,78.7507,21863.0
2017-10-26 11:10:00,94.07,94.09,93.99,94.03,10072.0,78.7591,78.7758,78.6921,78.7256,10072.0
2017-10-26 11:15:00,94.03,94.03,93.71,93.72,33503.0,78.7256,78.7256,78.4577,78.466,33503.0
2017-10-26 11:20:00,93.78,93.81,93.57,93.58,5481.0,78.5163,78.5414,78.3404,78.3488,5481.0
2017-10-26 11:25:00,93.58,93.6,93.5,93.54,9303.0,78.3488,78.3656,78.2818,78.3153,9303.0
2017-10-26 11:30:00,93.54,93.64,93.53,93.61,3642.0,78.3153,78.3991,78.307,78.3739,3642.0
2017-10-26 11:35:00,93.62,93.62,93.58,93.59,5734.0,78.3823,78.3823,78.3488,78.3572,5734.0
2017-10-26 11:40:00,93.6,93.71,93.6,93.67,3500.0,78.3656,78.4577,78.3656,78.4242,3500.0
2017-10-26 11:45:00,93.68,93.73,93.66,93.67,8099.0,78.4325,78.4744,78.4158,78.4242,8099.0
2017-10-26 11:50:00,93.67,93.67,93.48,93.54,5651.0,78.4242,78.4242,78.2651,78.3153,5651.0
2017-10-26 11:55:00,93.52,93.56,93.51,93.56,3222.0,78.2986,78.3321,78.2902,78.3321,3222.0
2017-10-26 12:00:00,93.57,93.57,93.5,93.55,3987.0,78.3404,78.3404,78.2818,78.3237,3987.0
2017-10-26 12:05:00,93.56,93.56,93.53,93.53,3114.0,78.3321,78.3321,78.307,78.307,3114.0
2017-10-26 12:10:00,93.54,93.6,93.54,93.59,3809.0,78.3153,78.3656,78.3153,78.3572,3809.0
2017-10-26 12:15:00,93.61,93.73,93.61,93.73,3268.0,78.3739,78.4744,78.3739,78.4744,3268.0
2017-10-26 12:20:00,93.76,93.83,93.76,93.8,3896.0,78.4995,78.5581,78.4995,78.533,3896.0
2017-10-26 12:25:00,93.83,93.88,93.83,93.86,4960.0,78.5581,78.6,78.5581,78.5832,4960.0
2017-10-26 12:30:00,93.86,93.86,93.71,93.74,5835.0,78.5832,78.5832,78.4577,78.4828,5835.0
2017-10-26 12:35:00,93.72,93.8,93.67,93.8,4936.0,78.466,78.533,78.4242,78.533,4936.0
2017-10-26 12:40:00,93.77,93.8,93.68,93.69,7672.0,78.5079,78.533,78.4325,78.4409,7672.0
2017-10-26 12:45:00,93.68,93.72,93.68,93.7,4863.0,78.4325,78.466,78.4325,78.4493,4863.0
2017-10-26 12:50:00,93.69,93.75,93.66,93.75,5165.0,78.4409,78.4911,78.4158,78.4911,5165.0
2017-10-26 12:55:00,93.76,93.78,93.73,93.78,4070.0,78.4995,78.5163,78.4744,78.5163,4070.0
2017-10-26 13:00:00,93.75,93.79,93.74,93.79,2400.0,78.4911,78.5246,78.4828,78.5246,2400.0
2017-10-26 13:05:00,93.82,93.87,93.81,93.86,6949.0,78.5498,78.5916,78.5414,78.5832,6949.0
2017-10-26 13:10:00,93.86,93.93,93.85,93.92,2200.0,78.5832,78.6419,78.5749,78.6335,2200.0
2017-10-26 13:15:00,93.94,94.03,93.94,94.02,9648.0,78.6502,78.7256,78.6502,78.7172,9648.0
2017-10-26 13:20:00,94.01,94.05,94.0,94.01,7512.0,78.7088,78.7423,78.7005,78.7088,7512.0
2017-10-26 13:25:00,94.01,94.03,93.98,94.03,5097.0,78.7088,78.7256,78.6837,78.7256,5097.0
2017-10-26 13:30:00,94.02,94.03,93.99,94.01,13796.0,78.7172,78.7256,78.6921,78.7088,13796.0
2017-10-26 13:35:00,94.0,94.06,94.0,94.06,9137.0,78.7005,78.7507,78.7005,78.7507,9137.0
2017-10-26 13:40:00,94.04,94.04,93.97,93.97,5870.0,78.7339,78.7339,78.6753,78.6753,5870.0
2017-10-26 13:45:00,93.97,94.04,93.97,94.01,5919.0,78.6753,78.7339,78.6753,78.7088,5919.0
2017-10-26 13:50:00,94.02,94.06,94.0,94.01,5300.0,78.7172,78.7507,78.7005,78.7088,5300.0
2017-10-26 13:55:00,93.99,94.14,93.99,94.14,9422.0,78.6921,78.8177,78.6921,78.8177,9422.0
2017-10-26 14:00:00,94.14,94.17,94.1,94.13,14497.0,78.8177,78.8428,78.7842,78.8093,14497.0
2017-10-26 14:05:00,94.13,94.16,94.11,94.14,12806.0,78.8093,78.8344,78.7926,78.8177,12806.0
2017-10-26 14:10:00,94.14,94.19,94.12,94.12,9905.0,78.8177,78.8595,78.8009,78.8009,9905.0
2017-10-26 14:15:00,94.11,94.19,94.11,94.16,6832.0,78.7926,78.8595,78.7926,78.8344,6832.0
2017-10-26 14:20:00,94.16,94.18,94.09,94.09,7725.0,78.8344,78.8512,78.7758,78.7758,7725.0
2017-10-26 14:25:00,94.09,94.11,94.06,94.08,10123.0,78.7758,78.7926,78.7507,78.7674,10123.0
2017-10-26 14:30:00,94.08,94.12,94.08,94.1,14969.0,78.7674,78.8009,78.7674,78.7842,14969.0
2017-10-26 14:35:00,94.09,94.15,94.09,94.12,13741.0,78.7758,78.826,78.7758,78.8009,13741.0
2017-10-26 14:40:00,94.1,94.15,94.08,94.08,8251.0,78.7842,78.826,78.7674,78.7674,8251.0
2017-10-26 14:45:00,94.11,94.12,94.08,94.08,4764.0,78.7926,78.8009,78.7674,78.7674,4764.0
2017-10-26 14:50:00,94.1,94.11,93.99,94.0,10985.0,78.7842,78.7926,78.6921,78.7005,10985.0
2017-10-26 14:55:00,93.99,94.0,93.92,93.94,5171.0,78.6921,78.7005,78.6335,78.6502,5171.0
2017-10-26 15:00:00,93.95,94.01,93.94,94.0,4979.0,78.6586,78.7088,78.6502,78.7005,4979.0
2017-10-26 15:05:00,94.0,94.07,93.99,94.03,10730.0,78.7005,78.7591,78.6921,78.7256,10730.0
2017-10-26 15:10:00,94.03,94.03,94.01,94.02,6001.0,78.7256,78.7256,78.7088,78.7172,6001.0
2017-10-26 15:15:00,94.03,94.05,94.0,94.03,9279.0,78.7256,78.7423,78.7005,78.7256,9279.0
2017-10-26 15:20:00,94.03,94.09,94.03,94.09,9496.0,78.7256,78.7758,78.7256,78.7758,9496.0
2017-10-26 15:25:00,94.09,94.15,94.05,94.13,14973.0,78.7758,78.826,78.7423,78.8093,14973.0
2017-10-26 15:30:00,94.13,94.23,94.12,94.16,17084.0,78.8093,78.893,78.8009,78.8344,17084.0
2017-10-26 15:35:00,94.16,94.17,94.1,94.16,13805.0,78.8344,78.8428,78.7842,78.8344,13805.0
2017-10-26 15:40:00,94.16,94.17,94.13,94.13,38667.0,78.8344,78.8428,78.8093,78.8093,38667.0
2017-10-26 15:45:00,94.14,94.2,94.06,94.06,50889.0,78.8177,78.8679,78.7507,78.7507,50889.0
2017-10-26 15:50:00,94.06,94.09,94.03,94.09,26957.0,78.7507,78.7758,78.7256,78.7758,26957.0
2017-10-26 15:55:00,94.09,94.1,93.94,93.97,92885.0,78.7758,78.7842,78.6502,78.6753,92885.0
2017-10-27 09:30:00,93.72,93.79,93.7,93.7,11704.0,78.466,78.5246,78.4493,78.4493,11704.0
2017-10-27 09:35:00,93.72,93.76,93.19,93.35,16383.0,78.466,78.4995,78.0223,78.1563,16383.0
2017-10-27 09:40:00,93.34,93.43,93.33,93.34,2300.0,78.1479,78.2232,78.1395,78.1479,2300.0
2017-10-27 09:45:00,93.37,93.4,93.16,93.22,22698.0,78.173,78.1981,77.9972,78.0474,22698.0
2017-10-27 09:50:00,93.15,93.22,93.03,93.22,5552.0,77.9888,78.0474,77.8883,78.0474,5552.0
2017-10-27 09:55:00,93.22,93.3,93.16,93.3,6348.0,78.0474,78.1144,77.9972,78.1144,6348.0
2017-10-27 10:00:00,93.36,93.38,93.27,93.34,12190.0,78.1646,78.1814,78.0893,78.1479,12190.0
2017-10-27 10:05:00,93.21,93.25,93.11,93.12,8123.0,78.039,78.0725,77.9553,77.9637,8123.0
2017-10-27 10:10:00,93.07,93.1,92.93,92.99,20177.0,77.9218,77.9469,77.8046,77.8548,20177.0
2017-10-27 10:15:00,92.99,93.27,92.98,93.26,20546.0,77.8548,78.0893,77.8465,78.0809,20546.0
2017-10-27 10:20:00,93.28,93.33,93.12,93.22,21409.0,78.0976,78.1395,77.9637,78.0474,21409.0
2017-10-27 10:25:00,93.25,93.52,93.25,93.51,10229.0,78.0725,78.2986,78.0725,78.2902,10229.0
2017-10-27 10:30:00,93.53,93.55,93.38,93.38,5926.0,78.307,78.3237,78.1814,78.1814,5926.0
2017-10-27 10:35:00,93.38,93.41,93.26,93.29,7483.0,78.1814,78.2065,78.0809,78.106,7483.0
2017-10-27 10:40:00,93.29,93.39,93.24,93.36,7701.0,78.106,78.1897,78.0642,78.1646,7701.0
2017-10-27 10:45:00,93.37,93.43,93.35,93.42,7155.0,78.173,78.2232,78.1563,78.2149,7155.0
2017-10-27 10:50:00,93.42,93.52,93.41,93.49,6945.0,78.2149,78.2986,78.2065,78.2735,6945.0
2017-10-27 10:55:00,93.45,93.55,93.39,93.55,5517.0,78.24,78.3237,78.1897,78.3237,5517.0
2017-10-27 11:00:00,93.57,93.84,93.57,93.72,9971.0,78.3404,78.5665,78.3404,78.466,9971.0
2017-10-27 11:05:00,93.76,93.81,93.74,93.75,21074.0,78.4995,78.5414,78.4828,78.4911,21074.0
2017-10-27 11:10:00,93.75,93.84,93.74,93.79,11230.0,78.4911,78.5665,78.4828,78.5246,11230.0
2017-10-27 11:15:00,93.79,93.81,93.75,93.76,3994.0,78.5246,78.5414,78.4911,78.4995,3994.0
2017-10-27 11:20:00,93.76,93.77,93.65,93.68,6930.0,78.4995,78.5079,78.4074,78.4325,6930.0
2017-10-27 11:25:00,93.63,93.73,93.53,93.53,7248.0,78.3907,78.4744,78.307,78.307,7248.0
2017-10-27 11:30:00,93.55,93.64,93.52,93.64,4569.0,78.3237,78.3991,78.2986,78.3991,4569.0
2017-10-27 11:35:00,93.64,93.69,93.58,93.69,14840.0,78.3991,78.4409,78.3488,78.4409,14840.0
2017-10-27 11:40:00,93.72,93.79,93.71,93.74,4400.0,78.466,78.5246,78.4577,78.4828,4400.0
2017-10-27 11:45:00,93.76,93.87,93.75,93.77,16290.0,78.4995,78.5916,78.4911,78.5079,16290.0
2017-10-27 11:50:00,93.75,93.78,93.63,93.69,17061.0,78.4911,78.5163,78.3907,78.4409,17061.0
2017-10-27 11:55:00,93.7,93.7,93.63,93.63,5617.0,78.4493,78.4493,78.3907,78.3907,5617.0
2017-10-27 12:00:00,93.63,93.69,93.53,93.59,16364.0,78.3907,78.4409,78.307,78.3572,16364.0
2017-10-27 12:05:00,93.61,93.63,93.58,93.61,6692.0,78.3739,78.3907,78.3488,78.3739,6692.0
2017-10-27 12:10:00,93.6,93.6,93.53,93.57,3761.0,78.3656,78.3656,78.307,78.3404,3761.0
2017-10-27 12:15:00,93.57,93.57,93.49,93.5,8178.0,78.3404,78.3404,78.2735,78.2818,8178.0
2017-10-27 12:20:00,93.51,93.52,93.41,93.43,13419.0,78.2902,78.2986,78.2065,78.2232,13419.0
2017-10-27 12:25:00,93.47,93.58,93.47,93.48,9593.0,78.2567,78.3488,78.2567,78.2651,9593.0
2017-10-27 12:30:00,93.48,93.59,93.48,93.54,10553.0,78.2651,78.3572,78.2651,78.3153,10553.0
2017-10-27 12:35:00,93.57,93.65,93.56,93.65,5117.0,78.3404,78.4074,78.3321,78.4074,5117.0
2017-10-27 12:40:00,93.67,93.82,93.66,93.82,5089.0,78.4242,78.5498,78.4158,78.5498,5089.0
2017-10-27 12:45:00,93.76,93.77,93.73,93.75,3242.0,78.4995,78.5079,78.4744,78.4911,3242.0
2017-10-27 12:50:00,93.75,93.79,93.68,93.7,6153.0,78.4911,78.5246,78.4325,78.4493,6153.0
2017-10-27 12:55:00,93.72,93.77,93.68,93.77,4600.0,78.466,78.5079,78.4325,78.5079,4600.0
2017-10-27 13:00:00,93.77,93.8,93.7,93.7,5509.0,78.5079,78.533,78.4493,78.4493,5509.0
2017-10-27 13:05:00,93.73,93.74,93.65,93.65,6233.0,78.4744,78.4828,78.4074,78.4074,6233.0
2017-10-27 13:10:00,93.63,93.69,93.63,93.66,6200.0,78.3907,78.4409,78.3907,78.4158,6200.0
2017-10-27 13:15:00,93.68,93.74,93.66,93.7,7367.0,78.4325,78.4828,78.4158,78.4493,7367.0
2017-10-27 13:20:00,93.68,93.71,93.64,93.64,3928.0,78.4325,78.4577,78.3991,78.3991,3928.0
2017-10-27 13:25:00,93.64,93.66,93.62,93.62,5150.0,78.3991,78.4158,78.3823,78.3823,5150.0
2017-10-27 13:30:00,93.62,93.64,93.61,93.63,6132.0,78.3823,78.3991,78.3739,78.3907,6132.0
2017-10-27 13:35:00,93.63,93.64,93.56,93.56,7383.0,78.3907,78.3991,78.3321,78.3321,7383.0
2017-10-27 13:40:00,93.56,93.65,93.55,93.65,4324.0,78.3321,78.4074,78.3237,78.4074,4324.0
2017-10-27 13:45:00,93.68,93.72,93.67,93.72,6510.0,78.4325,78.466,78.4242,78.466,6510.0
2017-10-27 13:50:00,93.73,93.73,93.64,93.65,7160.0,78.4744,78.4744,78.3991,78.4074,7160.0
2017-10-27 13:55:00,93.68,93.72,93.66,93.72,4375.0,78.4325,78.466,78.4158,78.466,4375.0
2017-10-27 14:00:00,93.72,93.73,93.67,93.7,12382.0,78.466,78.4744,78.4242,78.4493,12382.0
2017-10-27 14:05:00,93.69,93.78,93.69,93.71,7090.0,78.4409,78.5163,78.4409,78.4577,7090.0
2017-10-27 14:10:00,93.71,93.86,93.71,93.86,8257.0,78.4577,78.5832,78.4577,78.5832,8257.0
2017-10-27 14:15:00,93.86,93.86,93.8,93.81,10481.0,78.5832,78.5832,78.533,78.5414,10481.0
2017-10-27 14:20:00,93.82,93.94,93.82,93.92,7699.0,78.5498,78.6502,78.5498,78.6335,7699.0
2017-10-27 14:25:00,93.89,93.9,93.82,93.9,6208.0,78.6084,78.6167,78.5498,78.6167,6208.0
2017-10-27 14:30:00,93.89,93.96,93.88,93.9,8576.0,78.6084,78.667,78.6,78.6167,8576.0
2017-10-27 14:35:00,93.9,93.9,93.81,93.82,7855.0,78.6167,78.6167,78.5414,78.5498,7855.0
2017-10-27 14:40:00,93.81,93.84,93.78,93.82,7710.0,78.5414,78.5665,78.5163,78.5498,7710.0
2017-10-27 14:45:00,93.8,93.84,93.79,93.81,5419.0,78.533,78.5665,78.5246,78.5414,5419.0
2017-10-27 14:50:00,93.81,93.82,93.8,93.82,5746.0,78.5414,78.5498,78.533,78.5498,5746.0
2017-10-27 14:55:00,93.81,93.82,93.77,93.77,10208.0,78.5414,78.5498,78.5079,78.5079,10208.0
2017-10-27 15:00:00,93.77,93.79,93.71,93.76,10523.0,78.5079,78.5246,78.4577,78.4995,10523.0
2017-10-27 15:05:00,93.77,93.78,93.72,93.74,6154.0,78.5079,78.5163,78.466,78.4828,6154.0
2017-10-27 15:10:00,93.74,93.78,93.7,93.77,14370.0,78.4828,78.5163,78.4493,78.5079,14370.0
2017-10-27 15:15:00,93.76,93.77,93.71,93.71,19622.0,78.4995,78.5079,78.4577,78.4577,19622.0
2017-10-27 15:20:00,93.72,93.72,93.64,93.68,9315.0,78.466,78.466,78.3991,78.4325,9315.0
2017-10-27 15:25:00,93.69,93.76,93.68,93.74,7871.0,78.4409,78.4995,78.4325,78.4828,7871.0
2017-10-27 15:30:00,93.73,93.74,93.68,93.71,10971.0,78.4744,78.4828,78.4325,78.4577,10971.0
2017-10-27 15:35:00,93.71,93.72,93.61,93.69,14858.0,78.4577,78.466,78.3739,78.4409,14858.0
2017-10-27 15:40:00,93.68,93.68,93.59,93.61,18075.0,78.4325,78.4325,78.3572,78.3739,18075.0
2017-10-27 15:45:00,93.6,93.66,93.6,93.64,27827.0,78.3656,78.4158,78.3656,78.3991,27827.0
2017-10-27 15:50:00,93.64,93.7,93.63,93.7,26401.0,78.3991,78.4493,78.3907,78.4493,26401.0
2017-10-27 15:55:00,93.7,93.74,93.65,93.73,59061.0,78.4493,78.4828,78.4074,78.4744,59061.0
2017-10-30 09:30:00,93.27,93.62,93.27,93.5,12996.0,78.0893,78.3823,78.0893,78.2818,12996.0
2017-10-30 09:35:00,93.51,93.56,93.4,93.41,4020.0,78.2902,78.3321,78.1981,78.2065,4020.0
2017-10-30 09:40:00,93.44,93.66,93.4,93.58,11948.0,78.2316,78.4158,78.1981,78.3488,11948.0
2017-10-30 09:45:00,93.57,93.57,93.36,93.38,17775.0,78.3404,78.3404,78.1646,78.1814,17775.0
2017-10-30 09:50:00,93.38,93.47,93.34,93.4,9097.0,78.1814,78.2567,78.1479,78.1981,9097.0
2017-10-30 09:55:00,93.42,93.52,93.41,93.49,14808.0,78.2149,78.2986,78.2065,78.2735,14808.0
2017-10-30 10:00:00,93.49,93.81,93.48,93.81,18252.0,78.2735,78.5414,78.2651,78.5414,18252.0
2017-10-30 10:05:00,93.81,93.95,93.8,93.88,48553.0,78.5414,78.6586,78.533,78.6,48553.0
2017-10-30 10:10:00,93.89,93.99,93.88,93.98,15527.0,78.6084,78.6921,78.6,78.6837,15527.0
2017-10-30 10:15:00,94.01,94.01,93.85,93.9,34211.0,78.7088,78.7088,78.5749,78.6167,34211.0
2017-10-30 10:20:00,93.91,94.17,93.91,94.12,16868.0,78.6251,78.8428,78.6251,78.8009,16868.0
2017-10-30 10:25:00,94.11,94.11,93.99,94.06,26297.0,78.7926,78.7926,78.6921,78.7507,26297.0
2017-10-30 10:30:00,94.06,94.1,93.93,94.04,32262.0,78.7507,78.7842,78.6419,78.7339,32262.0
2017-10-30 10:35:00,94.01,94.23,94.0,94.23,22520.0,78.7088,78.893,78.7005,78.893,22520.0
2017-10-30 10:40:00,94.24,94.4,94.22,94.28,13983.0,78.9014,79.0354,78.8847,78.9349,13983.0
2017-10-30 10:45:00,94.25,94.32,94.23,94.25,9428.0,78.9098,78.9684,78.893,78.9098,9428.0
2017-10-30 10:50:00,94.27,94.32,94.15,94.15,8485.0,78.9265,78.9684,78.826,78.826,8485.0
2017-10-30 10:55:00,94.15,94.29,94.15,94.25,12003.0,78.826,78.9433,78.826,78.9098,12003.0
2017-10-30 11:00:00,94.25,94.32,94.2,94.28,12725.0,78.9098,78.9684,78.8679,78.9349,12725.0
2017-10-30 11:05:00,94.3,94.34,94.27,94.32,16702.0,78.9516,78.9851,78.9265,78.9684,16702.0
2017-10-30 11:10:00,94.32,94.42,94.25,94.39,11260.0,78.9684,79.0521,78.9098,79.027,11260.0
2017-10-30 11:15:00,94.42,94.43,94.37,94.39,7252.0,79.0521,79.0605,79.0102,79.027,7252.0
2017-10-30 11:20:00,94.38,94.39,94.27,94.27,8654.0,79.0186,79.027,78.9265,78.9265,8654.0
2017-10-30 11:25:00,94.25,94.4,94.22,94.33,9205.0,78.9098,79.0354,78.8847,78.9767,9205.0
2017-10-30 11:30:00,94.35,94.37,94.25,94.25,7809.0,78.9935,79.0102,78.9098,78.9098,7809.0
2017-10-30 11:35:00,94.26,94.26,94.0,94.02,15113.0,78.9181,78.9181,78.7005,78.7172,15113.0
2017-10-30 11:40:00,94.03,94.09,94.03,94.05,9845.0,78.7256,78.7758,78.7256,78.7423,9845.0
2017-10-30 11:45:00,94.04,94.2,94.04,94.15,18171.0,78.7339,78.8679,78.7339,78.826,18171.0
2017-10-30 11:50:00,94.15,94.2,94.11,94.13,10170.0,78.826,78.8679,78.7926,78.8093,10170.0
2017-10-30 11:55:00,94.13,94.23,94.13,94.21,6158.0,78.8093,78.893,78.8093,78.8763,6158.0
2017-10-30 12:00:00,94.26,94.27,94.17,94.23,12827.0,78.9181,78.9265,78.8428,78.893,12827.0
2017-10-30 12:05:00,94.25,94.27,94.19,94.22,6249.0,78.9098,78.9265,78.8595,78.8847,6249.0
2017-10-30 12:10:00,94.23,94.27,94.21,94.24,5340.0,78.893,78.9265,78.8763,78.9014,5340.0
2017-10-30 12:15:00,94.27,94.32,94.26,94.29,9168.0,78.9265,78.9684,78.9181,78.9433,9168.0
2017-10-30 12:20:00,94.26,94.33,94.26,94.27,8709.0,78.9181,78.9767,78.9181,78.9265,8709.0
2017-10-30 12:25:00,94.28,94.3,94.16,94.22,46641.0,78.9349,78.9516,78.8344,78.8847,46641.0
2017-10-30 12:30:00,94.21,94.24,94.16,94.17,17684.0,78.8763,78.9014,78.8344,78.8428,17684.0
2017-10-30 12:35:00,94.15,94.17,94.1,94.1,16513.0,78.826,78.8428,78.7842,78.7842,16513.0
2017-10-30 12:40:00,94.11,94.26,94.11,94.26,42940.0,78.7926,78.9181,78.7926,78.9181,42940.0
2017-10-30 12:45:00,94.26,94.26,94.18,94.19,11066.0,78.9181,78.9181,78.8512,78.8595,11066.0
2017-10-30 12:50:00,94.19,94.22,94.15,94.22,19673.0,78.8595,78.8847,78.826,78.8847,19673.0
2017-10-30 12:55:00,94.21,94.24,94.15,94.2,9225.0,78.8763,78.9014,78.826,78.8679,9225.0
2017-10-30 13:00:00,94.21,94.26,94.19,94.19,16846.0,78.8763,78.9181,78.8595,78.8595,16846.0
2017-10-30 13:05:00,94.18,94.22,94.17,94.19,6605.0,78.8512,78.8847,78.8428,78.8595,6605.0
2017-10-30 13:10:00,94.2,94.23,94.2,94.22,3803.0,78.8679,78.893,78.8679,78.8847,3803.0
2017-10-30 13:15:00,94.22,94.25,94.2,94.2,6196.0,78.8847,78.9098,78.8679,78.8679,6196.0
2017-10-30 13:20:00,94.19,94.23,94.16,94.2,5662.0,78.8595,78.893,78.8344,78.8679,5662.0
2017-10-30 13:25:00,94.18,94.29,94.18,94.27,5855.0,78.8512,78.9433,78.8512,78.9265,5855.0
2017-10-30 13:30:00,94.26,94.28,94.22,94.23,7226.0,78.9181,78.9349,78.8847,78.893,7226.0
2017-10-30 13:35:00,94.23,94.23,94.17,94.21,15597.0,78.893,78.893,78.8428,78.8763,15597.0
2017-10-30 13:40:00,94.21,94.28,94.2,94.23,11775.0,78.8763,78.9349,78.8679,78.893,11775.0
2017-10-30 13:45:00,94.23,94.33,94.22,94.31,10640.0,78.893,78.9767,78.8847,78.96,10640.0
2017-10-30 13:50:00,94.31,94.31,94.19,94.21,12159.0,78.96,78.96,78.8595,78.8763,12159.0
2017-10-30 13:55:00,94.21,94.23,94.19,94.21,7747.0,78.8763,78.893,78.8595,78.8763,7747.0
2017-10-30 14:00:00,94.21,94.21,94.1,94.18,6825.0,78.8763,78.8763,78.7842,78.8512,6825.0
2017-10-30 14:05:00,94.17,94.22,94.13,94.13,8681.0,78.8428,78.8847,78.8093,78.8093,8681.0
2017-10-30 14:10:00,94.16,94.16,94.08,94.11,9973.0,78.8344,78.8344,78.7674,78.7926,9973.0
2017-10-30 14:15:00,94.1,94.16,94.06,94.15,9688.0,78.7842,78.8344,78.7507,78.826,9688.0
2017-10-30 14:20:00,94.14,94.17,94.11,94.15,9447.0,78.8177,78.8428,78.7926,78.826,9447.0
2017-10-30 14:25:00,94.14,94.16,94.12,94.14,5948.0,78.8177,78.8344,78.8009,78.8177,5948.0
2017-10-30 14:30:00,94.13,94.14,94.09,94.13,4200.0,78.8093,78.8177,78.7758,78.8093,4200.0
2017-10-30 14:35:00,94.15,94.15,94.08,94.1,12015.0,78.826,78.826,78.7674,78.7842,12015.0
2017-10-30 14:40:00,94.09,94.17,94.08,94.16,11680.0,78.7758,78.8428,78.7674,78.8344,11680.0
2017-10-30 14:45:00,94.17,94.22,94.17,94.22,9652.0,78.8428,78.8847,78.8428,78.8847,9652.0
2017-10-30 14:50:00,94.24,94.24,94.19,94.2,8339.0,78.9014,78.9014,78.8595,78.8679,8339.0
2017-10-30 14:55:00,94.21,94.21,94.14,94.14,8752.0,78.8763,78.8763,78.8177,78.8177,8752.0
2017-10-30 15:00:00,94.15,94.17,94.12,94.13,22478.0,78.826,78.8428,78.8009,78.8093,22478.0
2017-10-30 15:05:00,94.14,94.18,94.11,94.13,13936.0,78.8177,78.8512,78.7926,78.8093,13936.0
2017-10-30 15:10:00,94.12,94.12,94.06,94.06,19678.0,78.8009,78.8009,78.7507,78.7507,19678.0
2017-10-30 15:15:00,94.06,94.06,94.01,94.05,16330.0,78.7507,78.7507,78.7088,78.7423,16330.0
2017-10-30 15:20:00,94.05,94.09,94.05,94.09,15530.0,78.7423,78.7758,78.7423,78.7758,15530.0
2017-10-30 15:25:00,94.08,94.12,94.07,94.11,19714.0,78.7674,78.8009,78.7591,78.7926,19714.0
2017-10-30 15:30:00,94.11,94.13,94.07,94.12,21615.0,78.7926,78.8093,78.7591,78.8009,21615.0
2017-10-30 15:35:00,94.13,94.22,94.12,94.2,34924.0,78.8093,78.8847,78.8009,78.8679,34924.0
2017-10-30 15:40:00,94.2,94.2,94.09,94.1,47828.0,78.8679,78.8679,78.7758,78.7842,47828.0
2017-10-30 15:45:00,94.09,94.09,94.0,94.02,53924.0,78.7758,78.7758,78.7005,78.7172,53924.0
2017-10-30 15:50:00,94.03,94.16,94.03,94.14,33093.0,78.7256,78.8344,78.7256,78.8177,33093.0
2017-10-30 15:55:00,94.13,94.28,94.08,94.08,146690.0,78.8093,78.9349,78.7674,78.7674,146690.0
2017-10-31 09:30:00,93.94,94.38,93.86,94.3,21758.0,78.6502,79.0186,78.5832,78.9516,21758.0
2017-10-31 09:35:00,94.36,94.47,94.22,94.36,39424.0,79.0019,79.094,78.8847,79.0019,39424.0
2017-10-31 09:40:00,94.35,94.39,94.25,94.33,17885.0,78.9935,79.027,78.9098,78.9767,17885.0
2017-10-31 09:45:00,94.34,94.42,94.26,94.38,19523.0,78.9851,79.0521,78.9181,79.0186,19523.0
2017-10-31 09:50:00,94.38,94.65,94.35,94.55,20076.0,79.0186,79.2447,78.9935,79.1609,20076.0
2017-10-31 09:55:00,94.57,94.62,94.54,94.57,14616.0,79.1777,79.2195,79.1526,79.1777,14616.0
2017-10-31 10:00:00,94.56,94.59,94.48,94.48,13923.0,79.1693,79.1944,79.1023,79.1023,13923.0
2017-10-31 10:05:00,94.46,94.48,94.38,94.39,27034.0,79.0856,79.1023,79.0186,79.027,27034.0
2017-10-31 10:10:00,94.38,94.38,94.25,94.3,22581.0,79.0186,79.0186,78.9098,78.9516,22581.0
2017-10-31 10:15:00,94.28,94.31,94.15,94.21,27151.0,78.9349,78.96,78.826,78.8763,27151.0
2017-10-31 10:20:00,94.21,94.32,94.2,94.3,15415.0,78.8763,78.9684,78.8679,78.9516,15415.0
2017-10-31 10:25:00,94.31,94.32,94.19,94.29,17262.0,78.96,78.9684,78.8595,78.9433,17262.0
2017-10-31 10:30:00,94.31,94.32,94.17,94.19,30532.0,78.96,78.9684,78.8428,78.8595,30532.0
2017-10-31 10:35:00,94.21,94.21,94.05,94.09,23889.0,78.8763,78.8763,78.7423,78.7758,23889.0
2017-10-31 10:40:00,94.06,94.14,94.05,94.13,7836.0,78.7507,78.8177,78.7423,78.8093,7836.0
2017-10-31 10:45:00,94.11,94.2,94.11,94.2,9641.0,78.7926,78.8679,78.7926,78.8679,9641.0
2017-10-31 10:50:00,94.2,94.45,94.18,94.3,31132.0,78.8679,79.0772,78.8512,78.9516,31132.0
2017-10-31 10:55:00,94.3,94.4,94.29,94.31,30399.0,78.9516,79.0354,78.9433,78.96,30399.0
2017-10-31 11:00:00,94.31,94.32,94.18,94.2,18380.0,78.96,78.9684,78.8512,78.8679,18380.0
2017-10-31 11:05:00,94.21,94.21,94.07,94.1,17777.0,78.8763,78.8763,78.7591,78.7842,17777.0
2017-10-31 11:10:00,94.1,94.14,94.01,94.14,18333.0,78.7842,78.8177,78.7088,78.8177,18333.0
2017-10-31 11:15:00,94.15,94.21,94.13,94.14,19247.0,78.826,78.8763,78.8093,78.8177,19247.0
2017-10-31 11:20:00,94.14,94.17,94.07,94.17,12659.0,78.8177,78.8428,78.7591,78.8428,12659.0
2017-10-31 11:25:00,94.2,94.22,94.16,94.17,20067.0,78.8679,78.8847,78.8344,78.8428,20067.0
2017-10-31 11:30:00,94.18,94.25,94.18,94.21,15762.0,78.8512,78.9098,78.8512,78.8763,15762.0
2017-10-31 11:35:00,94.22,94.24,94.17,94.19,12380.0,78.8847,78.9014,78.8428,78.8595,12380.0
2017-10-31 11:40:00,94.19,94.23,94.12,94.14,15483.0,78.8595,78.893,78.8009,78.8177,15483.0
2017-10-31 11:45:00,94.1,94.1,93.96,93.97,10014.0,78.7842,78.7842,78.667,78.6753,10014.0
2017-10-31 11:50:00,93.98,94.08,93.98,94.05,5951.0,78.6837,78.7674,78.6837,78.7423,5951.0
2017-10-31 11:55:00,94.05,94.13,94.04,94.13,69382.0,78.7423,78.8093,78.7339,78.8093,69382.0
2017-10-31 12:00:00,94.13,94.25,94.13,94.25,49911.0,78.8093,78.9098,78.8093,78.9098,49911.0
2017-10-31 12:05:00,94.25,94.25,94.11,94.18,14435.0,78.9098,78.9098,78.7926,78.8512,14435.0
2017-10-31 12:10:00,94.2,94.25,94.18,94.22,7274.0,78.8679,78.9098,78.8512,78.8847,7274.0
2017-10-31 12:15:00,94.21,94.26,94.21,94.24,9723.0,78.8763,78.9181,78.8763,78.9014,9723.0
2017-10-31 12:20:00,94.25,94.27,94.22,94.23,10628.0,78.9098,78.9265,78.8847,78.893,10628.0
2017-10-31 12:25:00,94.24,94.24,94.16,94.18,11288.0,78.9014,78.9014,78.8344,78.8512,11288.0
2017-10-31 12:30:00,94.18,94.21,94.17,94.19,12845.0,78.8512,78.8763,78.8428,78.8595,12845.0
2017-10-31 12:35:00,94.18,94.2,94.14,94.18,8869.0,78.8512,78.8679,78.8177,78.8512,8869.0
2017-10-31 12:40:00,94.18,94.22,94.07,94.19,37185.0,78.8512,78.8847,78.7591,78.8595,37185.0
2017-10-31 12:45:00,94.18,94.18,94.09,94.12,10833.0,78.8512,78.8512,78.7758,78.8009,10833.0
2017-10-31 12:50:00,94.13,94.17,94.12,94.14,9514.0,78.8093,78.8428,78.8009,78.8177,9514.0
2017-10-31 12:55:00,94.14,94.14,94.03,94.04,9187.0,78.8177,78.8177,78.7256,78.7339,9187.0
2017-10-31 13:00:00,94.05,94.07,94.0,94.0,9835.0,78.7423,78.7591,78.7005,78.7005,9835.0
2017-10-31 13:05:00,94.03,94.06,94.03,94.05,7427.0,78.7256,78.7507,78.7256,78.7423,7427.0
2017-10-31 13:10:00,94.06,94.09,94.05,94.08,10901.0,78.7507,78.7758,78.7423,78.7674,10901.0
2017-10-31 13:15:00,94.09,94.14,94.07,94.13,22713.0,78.7758,78.8177,78.7591,78.8093,22713.0
2017-10-31 13:20:00,94.12,94.15,94.07,94.07,15389.0,78.8009,78.826,78.7591,78.7591,15389.0
2017-10-31 13:25:00,94.08,94.11,94.07,94.09,10355.0,78.7674,78.7926,78.7591,78.7758,10355.0
2017-10-31 13:30:00,94.11,94.14,94.1,94.12,25735.0,78.7926,78.8177,78.7842,78.8009,25735.0
2017-10-31 13:35:00,94.11,94.15,94.11,94.14,12019.0,78.7926,78.826,78.7926,78.8177,12019.0
2017-10-31 13:40:00,94.15,94.18,94.15,94.17,2356.0,78.826,78.8512,78.826,78.8428,2356.0
2017-10-31 13:45:00,94.17,94.27,94.17,94.25,26524.0,78.8428,78.9265,78.8428,78.9098,26524.0
2017-10-31 13:50:00,94.25,94.25,94.11,94.15,17450.0,78.9098,78.9098,78.7926,78.826,17450.0
2017-10-31 13:55:00,94.15,94.2,94.14,94.14,12831.0,78.826,78.8679,78.8177,78.8177,12831.0
2017-10-31 14:00:00,94.12,94.13,94.08,94.08,5787.0,78.8009,78.8093,78.7674,78.7674,5787.0
2017-10-31 14:05:00,94.07,94.07,93.99,93.99,17021.0,78.7591,78.7591,78.6921,78.6921,17021.0
2017-10-31 14:10:00,93.98,94.11,93.98,94.1,15470.0,78.6837,78.7926,78.6837,78.7842,15470.0
2017-10-31 14:15:00,94.12,94.21,94.11,94.17,27424.0,78.8009,78.8763,78.7926,78.8428,27424.0
2017-10-31 14:20:00,94.16,94.17,94.13,94.15,15909.0,78.8344,78.8428,78.8093,78.826,15909.0
2017-10-31 14:25:00,94.14,94.22,94.14,94.2,26999.0,78.8177,78.8847,78.8177,78.8679,26999.0
2017-10-31 14:30:00,94.19,94.2,94.12,94.2,15703.0,78.8595,78.8679,78.8009,78.8679,15703.0
2017-10-31 14:35:00,94.2,94.21,94.13,94.16,19023.0,78.8679,78.8763,78.8093,78.8344,19023.0
2017-10-31 14:40:00,94.15,94.17,94.11,94.12,21335.0,78.826,78.8428,78.7926,78.8009,21335.0
2017-10-31 14:45:00,94.11,94.12,94.05,94.08,12746.0,78.7926,78.8009,78.7423,78.7674,12746.0
2017-10-31 14:50:00,94.08,94.13,94.06,94.09,28102.0,78.7674,78.8093,78.7507,78.7758,28102.0
2017-10-31 14:55:00,94.08,94.08,94.01,94.02,20922.0,78.7674,78.7674,78.7088,78.7172,20922.0
2017-10-31 15:00:00,94.03,94.1,94.03,94.09,12319.0,78.7256,78.7842,78.7256,78.7758,12319.0
2017-10-31 15:05:00,94.11,94.11,94.03,94.03,70529.0,78.7926,78.7926,78.7256,78.7256,70529.0
2017-10-31 15:10:00,94.03,94.07,94.0,94.05,28741.0,78.7256,78.7591,78.7005,78.7423,28741.0
2017-10-31 15:15:00,94.04,94.06,94.02,94.02,19263.0,78.7339,78.7507,78.7172,78.7172,19263.0
2017-10-31 15:20:00,94.01,94.04,93.99,94.0,22882.0,78.7088,78.7339,78.6921,78.7005,22882.0
2017-10-31 15:25:00,94.0,94.04,94.0,94.0,23999.0,78.7005,78.7339,78.7005,78.7005,23999.0
2017-10-31 15:30:00,94.01,94.02,93.94,94.0,29014.0,78.7088,78.7172,78.6502,78.7005,29014.0
2017-10-31 15:35:00,93.99,93.99,93.81,93.81,35428.0,78.6921,78.6921,78.5414,78.5414,35428.0
2017-10-31 15:40:00,93.8,93.82,93.7,93.7,46983.0,78.533,78.5498,78.4493,78.4493,46983.0
2017-10-31 15:45:00,93.7,93.9,93.67,93.84,59122.0,78.4493,78.6167,78.4242,78.5665,59122.0
2017-10-31 15:50:00,93.84,93.95,93.81,93.93,86526.0,78.5665,78.6586,78.5414,78.6419,86526.0
2017-10-31 15:55:00,93.93,93.96,93.83,93.87,208935.0,78.6419,78.667,78.5581,78.5916,208935.0
2017-11-01 09:30:00,94.07,94.07,93.68,93.92,21651.0,78.7591,78.7591,78.4325,78.6335,21651.0
2017-11-01 09:35:00,93.93,94.06,93.87,94.0,33744.0,78.6419,78.7507,78.5916,78.7005,33744.0
2017-11-01 09:40:00,93.99,94.23,93.88,94.16,25623.0,78.6921,78.893,78.6,78.8344,25623.0
2017-11-01 09:45:00,94.17,94.18,93.92,93.96,27526.0,78.8428,78.8512,78.6335,78.667,27526.0
2017-11-01 09:50:00,93.99,93.99,93.81,93.86,15089.0,78.6921,78.6921,78.5414,78.5832,15089.0
2017-11-01 09:55:00,93.91,94.0,93.86,93.94,17268.0,78.6251,78.7005,78.5832,78.6502,17268.0
2017-11-01 10:00:00,93.91,94.01,93.89,93.93,25923.0,78.6251,78.7088,78.6084,78.6419,25923.0
2017-11-01 10:05:00,93.89,93.99,93.85,93.91,13078.0,78.6084,78.6921,78.5749,78.6251,13078.0
2017-11-01 10:10:00,93.91,93.95,93.89,93.94,17311.0,78.6251,78.6586,78.6084,78.6502,17311.0
2017-11-01 10:15:00,93.94,94.01,93.81,93.83,28141.0,78.6502,78.7088,78.5414,78.5581,28141.0
2017-11-01 10:20:00,93.81,93.86,93.63,93.7,15456.0,78.5414,78.5832,78.3907,78.4493,15456.0
2017-11-01 10:25:00,93.68,93.73,93.52,93.6,16321.0,78.4325,78.4744,78.2986,78.3656,16321.0
2017-11-01 10:30:00,93.61,93.85,93.57,93.8,20658.0,78.3739,78.5749,78.3404,78.533,20658.0
2017-11-01 10:35:00,93.8,93.83,93.68,93.73,37750.0,78.533,78.5581,78.4325,78.4744,37750.0
2017-11-01 10:40:00,93.73,93.81,93.68,93.72,25073.0,78.4744,78.5414,78.4325,78.466,25073.0
2017-11-01 10:45:00,93.72,93.8,93.68,93.77,21251.0,78.466,78.533,78.4325,78.5079,21251.0
2017-11-01 10:50:00,93.76,93.91,93.69,93.9,15744.0,78.4995,78.6251,78.4409,78.6167,15744.0
2017-11-01 10:55:00,93.89,94.02,93.87,93.96,26160.0,78.6084,78.7172,78.5916,78.667,26160.0
2017-11-01 11:00:00,93.96,93.98,93.78,93.78,16507.0,78.667,78.6837,78.5163,78.5163,16507.0
2017-11-01 11:05:00,93.82,93.93,93.78,93.91,11636.0,78.5498,78.6419,78.5163,78.6251,11636.0
2017-11-01 11:10:00,93.92,93.92,93.77,93.82,10441.0,78.6335,78.6335,78.5079,78.5498,10441.0
2017-11-01 11:15:00,93.83,93.94,93.83,93.94,11612.0,78.5581,78.6502,78.5581,78.6502,11612.0
2017-11-01 11:20:00,93.98,94.0,93.93,94.0,13959.0,78.6837,78.7005,78.6419,78.7005,13959.0
2017-11-01 11:25:00,94.0,94.01,93.92,93.97,13921.0,78.7005,78.7088,78.6335,78.6753,13921.0
2017-11-01 11:30:00,93.97,94.04,93.94,93.94,13205.0,78.6753,78.7339,78.6502,78.6502,13205.0
2017-11-01 11:35:00,93.96,93.96,93.83,93.91,16899.0,78.667,78.667,78.5581,78.6251,16899.0
2017-11-01 11:40:00,93.89,93.94,93.86,93.9,12979.0,78.6084,78.6502,78.5832,78.6167,12979.0
2017-11-01 11:45:00,93.9,93.99,93.86,93.99,11134.0,78.6167,78.6921,78.5832,78.6921,11134.0
2017-11-01 11:50:00,93.96,94.0,93.93,94.0,10141.0,78.667,78.7005,78.6419,78.7005,10141.0
2017-11-01 11:55:00,94.0,94.01,93.94,94.01,13655.0,78.7005,78.7088,78.6502,78.7088,13655.0
2017-11-01 12:00:00,93.99,93.99,93.91,93.94,6615.0,78.6921,78.6921,78.6251,78.6502,6615.0
2017-11-01 12:05:00,93.93,93.96,93.91,93.95,11627.0,78.6419,78.667,78.6251,78.6586,11627.0
2017-11-01 12:10:00,93.93,93.95,93.88,93.9,16764.0,78.6419,78.6586,78.6,78.6167,16764.0
2017-11-01 12:15:00,93.91,93.94,93.85,93.91,11535.0,78.6251,78.6502,78.5749,78.6251,11535.0
2017-11-01 12:20:00,93.91,93.95,93.87,93.94,13670.0,78.6251,78.6586,78.5916,78.6502,13670.0
2017-11-01 12:25:00,93.95,93.95,93.88,93.9,9580.0,78.6586,78.6586,78.6,78.6167,9580.0
2017-11-01 12:30:00,93.92,93.98,93.91,93.98,9441.0,78.6335,78.6837,78.6251,78.6837,9441.0
2017-11-01 12:35:00,93.98,94.02,93.93,94.02,14248.0,78.6837,78.7172,78.6419,78.7172,14248.0
2017-11-01 12:40:00,94.0,94.04,93.97,94.0,11223.0,78.7005,78.7339,78.6753,78.7005,11223.0
2017-11-01 12:45:00,93.98,94.0,93.92,93.98,10263.0,78.6837,78.7005,78.6335,78.6837,10263.0
2017-11-01 12:50:00,93.99,94.07,93.94,94.07,11713.0,78.6921,78.7591,78.6502,78.7591,11713.0
2017-11-01 12:55:00,94.07,94.17,94.03,94.13,15049.0,78.7591,78.8428,78.7256,78.8093,15049.0
2017-11-01 13:00:00,94.14,94.14,94.06,94.11,12101.0,78.8177,78.8177,78.7507,78.7926,12101.0
2017-11-01 13:05:00,94.1,94.13,94.08,94.08,7206.0,78.7842,78.8093,78.7674,78.7674,7206.0
2017-11-01 13:10:00,94.12,94.12,94.03,94.08,9410.0,78.8009,78.8009,78.7256,78.7674,9410.0
2017-11-01 13:15:00,94.09,94.11,94.04,94.11,10397.0,78.7758,78.7926,78.7339,78.7926,10397.0
2017-11-01 13:20:00,94.12,94.2,94.07,94.19,23976.0,78.8009,78.8679,78.7591,78.8595,23976.0
2017-11-01 13:25:00,94.18,94.32,94.18,94.29,22424.0,78.8512,78.9684,78.8512,78.9433,22424.0
2017-11-01 13:30:00,94.27,94.29,94.24,94.27,35040.0,78.9265,78.9433,78.9014,78.9265,35040.0
2017-11-01 13:35:00,94.28,94.29,94.17,94.22,17883.0,78.9349,78.9433,78.8428,78.8847,17883.0
2017-11-01 13:40:00,94.23,94.24,94.18,94.18,18164.0,78.893,78.9014,78.8512,78.8512,18164.0
2017-11-01 13:45:00,94.19,94.22,94.18,94.2,12039.0,78.8595,78.8847,78.8512,78.8679,12039.0
2017-11-01 13:50:00,94.19,94.33,94.19,94.32,9757.0,78.8595,78.9767,78.8595,78.9684,9757.0
2017-11-01 13:55:00,94.32,94.43,94.3,94.38,15187.0,78.9684,79.0605,78.9516,79.0186,15187.0
2017-11-01 14:00:00,94.39,94.45,94.25,94.42,17174.0,79.027,79.0772,78.9098,79.0521,17174.0
2017-11-01 14:05:00,94.42,94.42,94.27,94.28,11881.0,79.0521,79.0521,78.9265,78.9349,11881.0
2017-11-01 14:10:00,94.32,94.41,94.27,94.37,18123.0,78.9684,79.0437,78.9265,79.0102,18123.0
2017-11-01 14:15:00,94.39,94.43,94.27,94.27,12150.0,79.027,79.0605,78.9265,78.9265,12150.0
2017-11-01 14:20:00,94.25,94.28,94.19,94.27,8415.0,78.9098,78.9349,78.8595,78.9265,8415.0
2017-11-01 14:25:00,94.27,94.3,94.22,94.27,15586.0,78.9265,78.9516,78.8847,78.9265,15586.0
2017-11-01 14:30:00,94.28,94.33,94.23,94.29,11584.0,78.9349,78.9767,78.893,78.9433,11584.0
2017-11-01 14:35:00,94.29,94.42,94.29,94.35,12443.0,78.9433,79.0521,78.9433,78.9935,12443.0
2017-11-01 14:40:00,94.38,94.46,94.34,94.45,16489.0,79.0186,79.0856,78.9851,79.0772,16489.0
2017-11-01 14:45:00,94.43,94.51,94.39,94.39,13138.0,79.0605,79.1274,79.027,79.027,13138.0
2017-11-01 14:50:00,94.39,94.52,94.38,94.43,25794.0,79.027,79.1358,79.0186,79.0605,25794.0
2017-11-01 14:55:00,94.41,94.44,94.38,94.44,20895.0,79.0437,79.0688,79.0186,79.0688,20895.0
2017-11-01 15:00:00,94.43,94.43,94.35,94.42,30316.0,79.0605,79.0605,78.9935,79.0521,30316.0
2017-11-01 15:05:00,94.42,94.53,94.4,94.43,23437.0,79.0521,79.1442,79.0354,79.0605,23437.0
2017-11-01 15:10:00,94.44,94.47,94.42,94.44,21428.0,79.0688,79.094,79.0521,79.0688,21428.0
2017-11-01 15:15:00,94.45,94.54,94.42,94.46,41602.0,79.0772,79.1526,79.0521,79.0856,41602.0
2017-11-01 15:20:00,94.48,94.5,94.3,94.34,30017.0,79.1023,79.1191,78.9516,78.9851,30017.0
2017-11-01 15:25:00,94.35,94.45,94.35,94.4,28789.0,78.9935,79.0772,78.9935,79.0354,28789.0
2017-11-01 15:30:00,94.41,94.41,94.37,94.39,28550.0,79.0437,79.0437,79.0102,79.027,28550.0
2017-11-01 15:35:00,94.39,94.39,94.28,94.29,26929.0,79.027,79.027,78.9349,78.9433,26929.0
2017-11-01 15:40:00,94.29,94.36,94.22,94.23,32758.0,78.9433,79.0019,78.8847,78.893,32758.0
2017-11-01 15:45:00,94.24,94.3,94.19,94.22,50250.0,78.9014,78.9516,78.8595,78.8847,50250.0
2017-11-01 15:50:00,94.24,94.34,94.17,94.21,59470.0,78.9014,78.9851,78.8428,78.8763,59470.0
2017-11-01 15:55:00,94.22,94.29,94.22,94.27,96694.0,78.8847,78.9433,78.8847,78.9265,96694.0
2017-11-02 09:30:00,95.89,96.76,95.4,95.49,84464.0,80.2828,81.0112,79.8726,79.9479,84464.0
2017-11-02 09:35:00,95.76,96.74,95.59,96.5,80006.0,80.174,80.9945,80.0317,80.7936,80006.0
2017-11-02 09:40:00,96.5,96.77,96.25,96.52,63313.0,80.7936,81.0196,80.5842,80.8103,63313.0
2017-11-02 09:45:00,96.55,96.7,96.23,96.58,78831.0,80.8354,80.961,80.5675,80.8605,78831.0
2017-11-02 09:50:00,96.59,97.0,96.5,96.9,63215.0,80.8689,81.2122,80.7936,81.1285,63215.0
2017-11-02 09:55:00,96.9,97.24,96.81,96.91,91425.0,81.1285,81.4131,81.0531,81.1368,91425.0
2017-11-02 10:00:00,96.96,97.23,96.83,97.05,57623.0,81.1787,81.4047,81.0698,81.254,57623.0
2017-11-02 10:05:00,96.98,97.17,96.82,97.01,54205.0,81.1954,81.3545,81.0615,81.2205,54205.0
2017-11-02 10:10:00,97.02,97.2,96.84,97.05,99965.0,81.2289,81.3796,81.0782,81.254,99965.0
2017-11-02 10:15:00,97.06,97.1,96.68,96.8,55352.0,81.2624,81.2959,80.9443,81.0447,55352.0
2017-11-02 10:20:00,96.77,96.8,96.5,96.53,61593.0,81.0196,81.0447,80.7936,80.8187,61593.0
2017-11-02 10:25:00,96.54,96.64,96.41,96.53,40404.0,80.827,80.9108,80.7182,80.8187,40404.0
2017-11-02 10:30:00,96.53,96.6,96.23,96.42,33834.0,80.8187,80.8773,80.5675,80.7266,33834.0
2017-11-02 10:35:00,96.43,96.64,96.41,96.64,30714.0,80.7349,80.9108,80.7182,80.9108,30714.0
2017-11-02 10:40:00,96.63,97.15,96.53,97.14,31663.0,80.9024,81.3378,80.8187,81.3294,31663.0
2017-11-02 10:45:00,97.09,97.13,96.76,96.97,27288.0,81.2875,81.321,81.0112,81.1871,27288.0
2017-11-02 10:50:00,96.96,97.26,96.88,97.12,20125.0,81.1787,81.4299,81.1117,81.3126,20125.0
2017-11-02 10:55:00,97.16,97.22,96.98,97.01,29480.0,81.3461,81.3964,81.1954,81.2205,29480.0
2017-11-02 11:00:00,97.04,97.24,96.88,96.94,22679.0,81.2457,81.4131,81.1117,81.1619,22679.0
2017-11-02 11:05:00,96.99,97.23,96.94,97.08,25306.0,81.2038,81.4047,81.1619,81.2792,25306.0
2017-11-02 11:10:00,97.09,97.33,97.04,97.2,22763.0,81.2875,81.4885,81.2457,81.3796,22763.0
2017-11-02 11:15:00,97.19,97.19,96.95,96.97,18881.0,81.3712,81.3712,81.1703,81.1871,18881.0
2017-11-02 11:20:00,96.87,96.96,96.66,96.81,33750.0,81.1033,81.1787,80.9275,81.0531,33750.0
2017-11-02 11:25:00,96.83,96.87,96.67,96.7,21717.0,81.0698,81.1033,80.9359,80.961,21717.0
2017-11-02 11:30:00,96.72,97.0,96.7,96.92,46194.0,80.9777,81.2122,80.961,81.1452,46194.0
2017-11-02 11:35:00,96.9,97.32,96.86,97.23,33366.0,81.1285,81.4801,81.095,81.4047,33366.0
2017-11-02 11:40:00,97.23,97.25,97.11,97.14,18668.0,81.4047,81.4215,81.3043,81.3294,18668.0
2017-11-02 11:45:00,97.15,97.23,96.92,97.17,21706.0,81.3378,81.4047,81.1452,81.3545,21706.0
2017-11-02 11:50:00,97.2,97.4,97.18,97.24,25081.0,81.3796,81.5471,81.3629,81.4131,25081.0
2017-11-02 11:55:00,97.3,97.34,97.08,97.18,27074.0,81.4633,81.4968,81.2792,81.3629,27074.0
2017-11-02 12:00:00,97.15,97.31,97.12,97.23,29964.0,81.3378,81.4717,81.3126,81.4047,29964.0
2017-11-02 12:05:00,97.21,97.65,97.21,97.61,34589.0,81.388,81.7564,81.388,81.7229,34589.0
2017-11-02 12:10:00,97.63,97.75,97.56,97.75,15544.0,81.7396,81.8401,81.681,81.8401,15544.0
2017-11-02 12:15:00,97.75,97.97,97.74,97.86,21618.0,81.8401,82.0243,81.8317,81.9322,21618.0
2017-11-02 12:20:00,97.85,97.87,97.58,97.65,18830.0,81.9238,81.9406,81.6978,81.7564,18830.0
2017-11-02 12:25:00,97.65,97.75,97.53,97.66,26886.0,81.7564,81.8401,81.6559,81.7648,26886.0
2017-11-02 12:30:00,97.62,97.71,97.61,97.7,11277.0,81.7313,81.8066,81.7229,81.7982,11277.0
2017-11-02 12:35:00,97.7,97.9,97.69,97.9,12083.0,81.7982,81.9657,81.7899,81.9657,12083.0
2017-11-02 12:40:00,97.87,97.93,97.82,97.91,16169.0,81.9406,81.9908,81.8987,81.9741,16169.0
2017-11-02 12:45:00,97.9,97.93,97.77,97.77,14180.0,81.9657,81.9908,81.8568,81.8568,14180.0
2017-11-02 12:50:00,97.77,97.77,97.69,97.69,21934.0,81.8568,81.8568,81.7899,81.7899,21934.0
2017-11-02 12:55:00,97.7,97.87,97.52,97.76,14550.0,81.7982,81.9406,81.6475,81.8485,14550.0
2017-11-02 13:00:00,97.76,97.83,97.68,97.81,17142.0,81.8485,81.9071,81.7815,81.8903,17142.0
2017-11-02 13:05:00,97.82,97.82,97.72,97.75,23454.0,81.8987,81.8987,81.815,81.8401,23454.0
2017-11-02 13:10:00,97.71,97.76,97.68,97.71,13429.0,81.8066,81.8485,81.7815,81.8066,13429.0
2017-11-02 13:15:00,97.72,97.75,97.51,97.53,51433.0,81.815,81.8401,81.6392,81.6559,51433.0
2017-11-02 13:20:00,97.51,97.55,97.46,97.53,31893.0,81.6392,81.6727,81.5973,81.6559,31893.0
2017-11-02 13:25:00,97.54,97.69,97.36,97.38,29144.0,81.6643,81.7899,81.5136,81.5303,29144.0
2017-11-02 13:30:00,97.38,97.68,97.36,97.65,40398.0,81.5303,81.7815,81.5136,81.7564,40398.0
2017-11-02 13:35:00,97.61,97.75,97.57,97.7,63527.0,81.7229,81.8401,81.6894,81.7982,63527.0
2017-11-02 13:40:00,97.68,97.74,97.61,97.65,24823.0,81.7815,81.8317,81.7229,81.7564,24823.0
2017-11-02 13:45:00,97.66,97.66,97.61,97.64,14165.0,81.7648,81.7648,81.7229,81.748,14165.0
2017-11-02 13:50:00,97.63,97.67,97.61,97.65,27116.0,81.7396,81.7731,81.7229,81.7564,27116.0
2017-11-02 13:55:00,97.65,97.68,97.59,97.59,14927.0,81.7564,81.7815,81.7061,81.7061,14927.0
2017-11-02 14:00:00,97.59,97.66,97.58,97.64,18285.0,81.7061,81.7648,81.6978,81.748,18285.0
2017-11-02 14:05:00,97.63,97.65,97.56,97.63,16756.0,81.7396,81.7564,81.681,81.7396,16756.0
2017-11-02 14:10:00,97.62,97.64,97.57,97.59,19558.0,81.7313,81.748,81.6894,81.7061,19558.0
2017-11-02 14:15:00,97.57,97.6,97.54,97.55,22311.0,81.6894,81.7145,81.6643,81.6727,22311.0
2017-11-02 14:20:00,97.56,97.58,97.51,97.53,31960.0,81.681,81.6978,81.6392,81.6559,31960.0
2017-11-02 14:25:00,97.53,97.53,97.42,97.48,22938.0,81.6559,81.6559,81.5638,81.614,22938.0
2017-11-02 14:30:00,97.5,97.5,97.34,97.35,35478.0,81.6308,81.6308,81.4968,81.5052,35478.0
2017-11-02 14:35:00,97.36,97.4,97.24,97.25,40393.0,81.5136,81.5471,81.4131,81.4215,40393.0
2017-11-02 14:40:00,97.26,97.26,96.76,96.93,103510.0,81.4299,81.4299,81.0112,81.1536,103510.0
2017-11-02 14:45:00,96.91,97.61,96.89,97.61,92760.0,81.1368,81.7229,81.1201,81.7229,92760.0
2017-11-02 14:50:00,97.62,97.72,97.35,97.39,28964.0,81.7313,81.815,81.5052,81.5387,28964.0
2017-11-02 14:55:00,97.42,97.61,97.21,97.56,27738.0,81.5638,81.7229,81.388,81.681,27738.0
2017-11-02 15:00:00,97.56,97.96,97.53,97.95,69138.0,81.681,82.0159,81.6559,82.0076,69138.0
2017-11-02 15:05:00,97.92,98.06,97.89,98.06,68198.0,81.9824,82.0996,81.9573,82.0996,68198.0
2017-11-02 15:10:00,98.02,98.21,98.01,98.01,87841.0,82.0662,82.2252,82.0578,82.0578,87841.0
2017-11-02 15:15:00,98.01,98.01,97.74,97.91,58092.0,82.0578,82.0578,81.8317,81.9741,58092.0
2017-11-02 15:20:00,97.9,97.99,97.63,97.74,49492.0,81.9657,82.041,81.7396,81.8317,49492.0
2017-11-02 15:25:00,97.73,97.73,97.43,97.5,62674.0,81.8234,81.8234,81.5722,81.6308,62674.0
2017-11-02 15:30:00,97.5,98.0,97.44,97.98,41504.0,81.6308,82.0494,81.5806,82.0327,41504.0
2017-11-02 15:35:00,97.99,98.09,97.8,97.87,45736.0,82.041,82.1248,81.882,81.9406,45736.0
2017-11-02 15:40:00,97.87,98.0,97.87,97.99,69591.0,81.9406,82.0494,81.9406,82.041,69591.0
2017-11-02 15:45:00,97.99,98.03,97.93,97.95,82375.0,82.041,82.0745,81.9908,82.0076,82375.0
2017-11-02 15:50:00,97.95,97.97,97.89,97.9,105103.0,82.0076,82.0243,81.9573,81.9657,105103.0
2017-11-02 15:55:00,97.9,97.96,97.81,97.84,243990.0,81.9657,82.0159,81.8903,81.9155,243990.0
2017-11-03 09:30:00,97.62,97.89,97.43,97.47,34941.0,81.7313,81.9573,81.5722,81.6057,34941.0
2017-11-03 09:35:00,97.37,97.59,97.2,97.45,19291.0,81.522,81.7061,81.3796,81.5889,19291.0
2017-11-03 09:40:00,97.53,97.71,97.24,97.63,20736.0,81.6559,81.8066,81.4131,81.7396,20736.0
2017-11-03 09:45:00,97.69,97.77,97.62,97.77,19315.0,81.7899,81.8568,81.7313,81.8568,19315.0
2017-11-03 09:50:00,97.8,97.82,97.59,97.64,18168.0,81.882,81.8987,81.7061,81.748,18168.0
2017-11-03 09:55:00,97.64,97.64,97.27,97.27,20571.0,81.748,81.748,81.4382,81.4382,20571.0
2017-11-03 10:00:00,97.3,97.66,97.29,97.44,27584.0,81.4633,81.7648,81.455,81.5806,27584.0
2017-11-03 10:05:00,97.46,97.61,97.42,97.47,21545.0,81.5973,81.7229,81.5638,81.6057,21545.0
2017-11-03 10:10:00,97.47,97.49,97.4,97.43,21245.0,81.6057,81.6224,81.5471,81.5722,21245.0
2017-11-03 10:15:00,97.47,97.54,97.36,97.47,31227.0,81.6057,81.6643,81.5136,81.6057,31227.0
2017-11-03 10:20:00,97.45,97.58,97.39,97.51,18315.0,81.5889,81.6978,81.5387,81.6392,18315.0
2017-11-03 10:25:00,97.49,97.61,97.35,97.37,32563.0,81.6224,81.7229,81.5052,81.522,32563.0
2017-11-03 10:30:00,97.4,97.56,97.35,97.39,21262.0,81.5471,81.681,81.5052,81.5387,21262.0
2017-11-03 10:35:00,97.42,97.52,97.39,97.39,14255.0,81.5638,81.6475,81.5387,81.5387,14255.0
2017-11-03 10:40:00,97.42,97.5,97.34,97.37,16052.0,81.5638,81.6308,81.4968,81.522,16052.0
2017-11-03 10:45:00,97.37,97.46,97.3,97.38,11316.0,81.522,81.5973,81.4633,81.5303,11316.0
2017-11-03 10:50:00,97.42,97.49,97.21,97.21,17221.0,81.5638,81.6224,81.388,81.388,17221.0
2017-11-03 10:55:00,97.19,97.3,97.09,97.11,17136.0,81.3712,81.4633,81.2875,81.3043,17136.0
2017-11-03 11:00:00,97.13,97.26,97.09,97.24,21802.0,81.321,81.4299,81.2875,81.4131,21802.0
2017-11-03 11:05:00,97.27,97.29,97.21,97.23,14279.0,81.4382,81.455,81.388,81.4047,14279.0
2017-11-03 11:10:00,97.2,97.33,97.16,97.16,18755.0,81.3796,81.4885,81.3461,81.3461,18755.0
2017-11-03 11:15:00,97.2,97.23,97.1,97.13,16270.0,81.3796,81.4047,81.2959,81.321,16270.0
2017-11-03 11:20:00,97.14,97.2,97.07,97.11,16621.0,81.3294,81.3796,81.2708,81.3043,16621.0
2017-11-03 11:25:00,97.11,97.32,97.11,97.32,19650.0,81.3043,81.4801,81.3043,81.4801,19650.0
2017-11-03 11:30:00,97.29,97.31,97.2,97.27,14281.0,81.455,81.4717,81.3796,81.4382,14281.0
2017-11-03 11:35:00,97.28,97.31,97.21,97.22,13697.0,81.4466,81.4717,81.388,81.3964,13697.0
2017-11-03 11:40:00,97.2,97.22,97.08,97.11,51418.0,81.3796,81.3964,81.2792,81.3043,51418.0
2017-11-03 11:45:00,97.13,97.27,97.12,97.25,16268.0,81.321,81.4382,81.3126,81.4215,16268.0
2017-11-03 11:50:00,97.26,97.28,97.16,97.18,17820.0,81.4299,81.4466,81.3461,81.3629,17820.0
2017-11-03 11:55:00,97.18,97.33,97.17,97.27,17331.0,81.3629,81.4885,81.3545,81.4382,17331.0
2017-11-03 12:00:00,97.25,97.33,97.24,97.33,12608.0,81.4215,81.4885,81.4131,81.4885,12608.0
2017-11-03 12:05:00,97.32,97.42,97.26,97.37,16713.0,81.4801,81.5638,81.4299,81.522,16713.0
2017-11-03 12:10:00,97.35,97.44,97.35,97.41,12876.0,81.5052,81.5806,81.5052,81.5554,12876.0
2017-11-03 12:15:00,97.42,97.44,97.34,97.39,13220.0,81.5638,81.5806,81.4968,81.5387,13220.0
2017-11-03 12:20:00,97.39,97.47,97.38,97.44,12466.0,81.5387,81.6057,81.5303,81.5806,12466.0
2017-11-03 12:25:00,97.44,97.52,97.41,97.52,20247.0,81.5806,81.6475,81.5554,81.6475,20247.0
2017-11-03 12:30:00,97.52,97.6,97.46,97.53,17648.0,81.6475,81.7145,81.5973,81.6559,17648.0
2017-11-03 12:35:00,97.51,97.55,97.49,97.49,9876.0,81.6392,81.6727,81.6224,81.6224,9876.0
2017-11-03 12:40:00,97.51,97.69,97.51,97.69,23240.0,81.6392,81.7899,81.6392,81.7899,23240.0
2017-11-03 12:45:00,97.69,97.72,97.58,97.58,14460.0,81.7899,81.815,81.6978,81.6978,14460.0
2017-11-03 12:50:00,97.58,97.64,97.55,97.62,7343.0,81.6978,81.748,81.6727,81.7313,7343.0
2017-11-03 12:55:00,97.61,97.61,97.54,97.54,5575.0,81.7229,81.7229,81.6643,81.6643,5575.0
2017-11-03 13:00:00,97.54,97.57,97.51,97.52,10358.0,81.6643,81.6894,81.6392,81.6475,10358.0
2017-11-03 13:05:00,97.52,97.53,97.49,97.51,12034.0,81.6475,81.6559,81.6224,81.6392,12034.0
2017-11-03 13:10:00,97.5,97.52,97.49,97.52,11977.0,81.6308,81.6475,81.6224,81.6475,11977.0
2017-11-03 13:15:00,97.51,97.53,97.49,97.51,17352.0,81.6392,81.6559,81.6224,81.6392,17352.0
2017-11-03 13:20:00,97.52,97.53,97.49,97.52,8436.0,81.6475,81.6559,81.6224,81.6475,8436.0
2017-11-03 13:25:00,97.52,97.52,97.48,97.52,13885.0,81.6475,81.6475,81.614,81.6475,13885.0
2017-11-03 13:30:00,97.52,97.52,97.45,97.46,12524.0,81.6475,81.6475,81.5889,81.5973,12524.0
2017-11-03 13:35:00,97.46,97.52,97.41,97.41,23986.0,81.5973,81.6475,81.5554,81.5554,23986.0
2017-11-03 13:40:00,97.43,97.55,97.42,97.53,34387.0,81.5722,81.6727,81.5638,81.6559,34387.0
2017-11-03 13:45:00,97.54,97.67,97.53,97.67,16815.0,81.6643,81.7731,81.6559,81.7731,16815.0
2017-11-03 13:50:00,97.68,97.7,97.66,97.67,12428.0,81.7815,81.7982,81.7648,81.7731,12428.0
2017-11-03 13:55:00,97.67,97.7,97.65,97.69,14016.0,81.7731,81.7982,81.7564,81.7899,14016.0
2017-11-03 14:00:00,97.69,97.73,97.69,97.72,13917.0,81.7899,81.8234,81.7899,81.815,13917.0
2017-11-03 14:05:00,97.7,97.72,97.65,97.66,13658.0,81.7982,81.815,81.7564,81.7648,13658.0
2017-11-03 14:10:00,97.66,97.78,97.66,97.74,18328.0,81.7648,81.8652,81.7648,81.8317,18328.0
2017-11-03 14:15:00,97.75,97.81,97.72,97.79,16514.0,81.8401,81.8903,81.815,81.8736,16514.0
2017-11-03 14:20:00,97.81,97.86,97.8,97.84,12569.0,81.8903,81.9322,81.882,81.9155,12569.0
2017-11-03 14:25:00,97.84,97.93,97.83,97.88,20419.0,81.9155,81.9908,81.9071,81.9489,20419.0
2017-11-03 14:30:00,97.89,97.9,97.87,97.9,13467.0,81.9573,81.9657,81.9406,81.9657,13467.0
2017-11-03 14:35:00,97.89,97.9,97.75,97.81,20081.0,81.9573,81.9657,81.8401,81.8903,20081.0
2017-11-03 14:40:00,97.81,97.96,97.8,97.91,37624.0,81.8903,82.0159,81.882,81.9741,37624.0
2017-11-03 14:45:00,97.91,97.92,97.85,97.89,43208.0,81.9741,81.9824,81.9238,81.9573,43208.0
2017-11-03 14:50:00,97.89,97.9,97.76,97.77,64830.0,81.9573,81.9657,81.8485,81.8568,64830.0
2017-11-03 14:55:00,97.77,97.77,97.64,97.65,24830.0,81.8568,81.8568,81.748,81.7564,24830.0
2017-11-03 15:00:00,97.65,97.76,97.64,97.72,24801.0,81.7564,81.8485,81.748,81.815,24801.0
2017-11-03 15:05:00,97.71,97.8,97.71,97.76,23553.0,81.8066,81.882,81.8066,81.8485,23553.0
2017-11-03 15:10:00,97.77,97.78,97.71,97.77,24080.0,81.8568,81.8652,81.8066,81.8568,24080.0
2017-11-03 15:15:00,97.78,97.85,97.74,97.82,35925.0,81.8652,81.9238,81.8317,81.8987,35925.0
2017-11-03 15:20:00,97.8,97.83,97.76,97.78,25858.0,81.882,81.9071,81.8485,81.8652,25858.0
2017-11-03 15:25:00,97.79,97.81,97.76,97.77,26998.0,81.8736,81.8903,81.8485,81.8568,26998.0
2017-11-03 15:30:00,97.77,97.8,97.7,97.74,73477.0,81.8568,81.882,81.7982,81.8317,73477.0
2017-11-03 15:35:00,97.74,97.75,97.69,97.73,48292.0,81.8317,81.8401,81.7899,81.8234,48292.0
2017-11-03 15:40:00,97.73,97.75,97.72,97.74,53377.0,81.8234,81.8401,81.815,81.8317,53377.0
2017-11-03 15:45:00,97.73,97.75,97.71,97.73,95061.0,81.8234,81.8401,81.8066,81.8234,95061.0
2017-11-03 15:50:00,97.73,97.75,97.72,97.75,139126.0,81.8234,81.8401,81.815,81.8401,139126.0
2017-11-03 15:55:00,97.74,97.86,97.71,97.84,231370.0,81.8317,81.9322,81.8066,81.9155,231370.0
2017-11-06 09:30:00,97.81,97.82,97.45,97.69,42633.0,81.8903,81.8987,81.5889,81.7899,42633.0
2017-11-06 09:35:00,97.77,97.98,97.7,97.85,18972.0,81.8568,82.0327,81.7982,81.9238,18972.0
2017-11-06 09:40:00,97.87,97.87,97.63,97.66,21750.0,81.9406,81.9406,81.7396,81.7648,21750.0
2017-11-06 09:45:00,97.62,97.94,97.62,97.87,15843.0,81.7313,81.9992,81.7313,81.9406,15843.0
2017-11-06 09:50:00,97.87,98.22,97.86,98.16,9354.0,81.9406,82.2336,81.9322,82.1834,9354.0
2017-11-06 09:55:00,98.19,98.2,98.12,98.17,7778.0,82.2085,82.2169,82.1499,82.1917,7778.0
2017-11-06 10:00:00,98.2,98.22,98.1,98.13,10452.0,82.2169,82.2336,82.1331,82.1583,10452.0
2017-11-06 10:05:00,98.12,98.34,98.12,98.33,13082.0,82.1499,82.3341,82.1499,82.3257,13082.0
2017-11-06 10:10:00,98.33,98.44,98.32,98.42,9822.0,82.3257,82.4178,82.3173,82.4011,9822.0
2017-11-06 10:15:00,98.44,98.53,98.38,98.48,25949.0,82.4178,82.4931,82.3676,82.4513,25949.0
2017-11-06 10:20:00,98.5,98.64,98.5,98.6,8258.0,82.468,82.5852,82.468,82.5518,8258.0
2017-11-06 10:25:00,98.62,98.7,98.59,98.66,8175.0,82.5685,82.6355,82.5434,82.602,8175.0
2017-11-06 10:30:00,98.66,98.8,98.65,98.8,16841.0,82.602,82.7192,82.5936,82.7192,16841.0
2017-11-06 10:35:00,98.79,98.79,98.61,98.67,15350.0,82.7108,82.7108,82.5601,82.6104,15350.0
2017-11-06 10:40:00,98.66,98.79,98.63,98.76,19145.0,82.602,82.7108,82.5769,82.6857,19145.0
2017-11-06 10:45:00,98.77,98.87,98.73,98.76,15910.0,82.6941,82.7778,82.6606,82.6857,15910.0
2017-11-06 10:50:00,98.76,98.8,98.73,98.79,11279.0,82.6857,82.7192,82.6606,82.7108,11279.0
2017-11-06 10:55:00,98.79,98.93,98.75,98.89,32057.0,82.7108,82.828,82.6773,82.7946,32057.0
2017-11-06 11:00:00,98.89,98.89,98.76,98.76,26627.0,82.7946,82.7946,82.6857,82.6857,26627.0
2017-11-06 11:05:00,98.74,98.92,98.71,98.92,12919.0,82.669,82.8197,82.6439,82.8197,12919.0
2017-11-06 11:10:00,98.91,98.97,98.89,98.97,5884.0,82.8113,82.8615,82.7946,82.8615,5884.0
2017-11-06 11:15:00,98.95,98.97,98.91,98.91,5325.0,82.8448,82.8615,82.8113,82.8113,5325.0
2017-11-06 11:20:00,98.91,98.97,98.88,98.97,13539.0,82.8113,82.8615,82.7862,82.8615,13539.0
2017-11-06 11:25:00,98.97,99.07,98.94,99.05,46636.0,82.8615,82.9453,82.8364,82.9285,46636.0
2017-11-06 11:30:00,99.07,99.12,99.04,99.12,11801.0,82.9453,82.9871,82.9201,82.9871,11801.0
2017-11-06 11:35:00,99.12,99.15,99.08,99.09,16208.0,82.9871,83.0122,82.9536,82.962,16208.0
2017-11-06 11:40:00,99.08,99.09,98.97,98.98,8263.0,82.9536,82.962,82.8615,82.8699,8263.0
2017-11-06 11:45:00,98.99,99.05,98.98,99.01,7257.0,82.8783,82.9285,82.8699,82.895,7257.0
2017-11-06 11:50:00,99.03,99.13,99.02,99.09,27916.0,82.9118,82.9955,82.9034,82.962,27916.0
2017-11-06 11:55:00,99.09,99.22,99.07,99.19,11500.0,82.962,83.0708,82.9453,83.0457,11500.0
2017-11-06 12:00:00,99.2,99.21,99.06,99.06,6759.0,83.0541,83.0625,82.9369,82.9369,6759.0
2017-11-06 12:05:00,99.05,99.16,99.05,99.13,9631.0,82.9285,83.0206,82.9285,82.9955,9631.0
2017-11-06 12:10:00,99.12,99.17,99.1,99.1,16409.0,82.9871,83.029,82.9704,82.9704,16409.0
2017-11-06 12:15:00,99.11,99.14,99.08,99.09,7379.0,82.9787,83.0039,82.9536,82.962,7379.0
2017-11-06 12:20:00,99.1,99.12,99.07,99.09,5837.0,82.9704,82.9871,82.9453,82.962,5837.0
2017-11-06 12:25:00,99.1,99.14,99.07,99.14,13337.0,82.9704,83.0039,82.9453,83.0039,13337.0
2017-11-06 12:30:00,99.13,99.17,99.06,99.08,14414.0,82.9955,83.029,82.9369,82.9536,14414.0
2017-11-06 12:35:00,99.09,99.09,99.04,99.04,5436.0,82.962,82.962,82.9201,82.9201,5436.0
2017-11-06 12:40:00,99.05,99.07,98.99,99.03,13514.0,82.9285,82.9453,82.8783,82.9118,13514.0
2017-11-06 12:45:00,99.04,99.06,99.01,99.02,4901.0,82.9201,82.9369,82.895,82.9034,4901.0
2017-11-06 12:50:00,99.02,99.04,99.01,99.02,7070.0,82.9034,82.9201,82.895,82.9034,7070.0
2017-11-06 12:55:00,99.03,99.3,99.02,99.22,52984.0,82.9118,83.1378,82.9034,83.0708,52984.0
2017-11-06 13:00:00,99.23,99.28,99.16,99.24,22461.0,83.0792,83.1211,83.0206,83.0876,22461.0
2017-11-06 13:05:00,99.26,99.28,99.19,99.26,11182.0,83.1043,83.1211,83.0457,83.1043,11182.0
2017-11-06 13:10:00,99.24,99.31,99.24,99.27,7166.0,83.0876,83.1462,83.0876,83.1127,7166.0
2017-11-06 13:15:00,99.28,99.3,99.24,99.27,13632.0,83.1211,83.1378,83.0876,83.1127,13632.0
2017-11-06 13:20:00,99.27,99.31,99.24,99.3,6069.0,83.1127,83.1462,83.0876,83.1378,6069.0
2017-11-06 13:25:00,99.29,99.32,99.19,99.23,12222.0,83.1295,83.1546,83.0457,83.0792,12222.0
2017-11-06 13:30:00,99.21,99.23,99.16,99.23,5254.0,83.0625,83.0792,83.0206,83.0792,5254.0
2017-11-06 13:35:00,99.23,99.25,99.19,99.2,10059.0,83.0792,83.096,83.0457,83.0541,10059.0
2017-11-06 13:40:00,99.19,99.22,99.11,99.12,9069.0,83.0457,83.0708,82.9787,82.9871,9069.0
2017-11-06 13:45:00,99.13,99.31,99.13,99.3,20492.0,82.9955,83.1462,82.9955,83.1378,20492.0
2017-11-06 13:50:00,99.3,99.31,99.23,99.24,5449.0,83.1378,83.1462,83.0792,83.0876,5449.0
2017-11-06 13:55:00,99.25,99.28,99.23,99.25,19671.0,83.096,83.1211,83.0792,83.096,19671.0
2017-11-06 14:00:00,99.26,99.29,99.18,99.18,14685.0,83.1043,83.1295,83.0374,83.0374,14685.0
2017-11-06 14:05:00,99.18,99.27,99.17,99.26,10917.0,83.0374,83.1127,83.029,83.1043,10917.0
2017-11-06 14:10:00,99.25,99.32,99.25,99.26,12922.0,83.096,83.1546,83.096,83.1043,12922.0
2017-11-06 14:15:00,99.26,99.27,99.2,99.27,8770.0,83.1043,83.1127,83.0541,83.1127,8770.0
2017-11-06 14:20:00,99.27,99.27,99.22,99.24,7424.0,83.1127,83.1127,83.0708,83.0876,7424.0
2017-11-06 14:25:00,99.25,99.32,99.23,99.31,13478.0,83.096,83.1546,83.0792,83.1462,13478.0
2017-11-06 14:30:00,99.31,99.35,99.28,99.33,8307.0,83.1462,83.1797,83.1211,83.1629,8307.0
2017-11-06 14:35:00,99.33,99.36,99.29,99.36,6852.0,83.1629,83.1881,83.1295,83.1881,6852.0
2017-11-06 14:40:00,99.37,99.44,99.35,99.39,11805.0,83.1964,83.255,83.1797,83.2132,11805.0
2017-11-06 14:45:00,99.39,99.4,99.3,99.31,10170.0,83.2132,83.2215,83.1378,83.1462,10170.0
2017-11-06 14:50:00,99.31,99.35,99.26,99.28,18017.0,83.1462,83.1797,83.1043,83.1211,18017.0
2017-11-06 14:55:00,99.27,99.34,99.27,99.3,8247.0,83.1127,83.1713,83.1127,83.1378,8247.0
2017-11-06 15:00:00,99.32,99.35,99.31,99.31,10176.0,83.1546,83.1797,83.1462,83.1462,10176.0
2017-11-06 15:05:00,99.29,99.3,99.25,99.25,15488.0,83.1295,83.1378,83.096,83.096,15488.0
2017-11-06 15:10:00,99.24,99.27,99.21,99.27,17760.0,83.0876,83.1127,83.0625,83.1127,17760.0
2017-11-06 15:15:00,99.26,99.26,99.18,99.21,14208.0,83.1043,83.1043,83.0374,83.0625,14208.0
2017-11-06 15:20:00,99.22,99.22,99.12,99.17,21982.0,83.0708,83.0708,82.9871,83.029,21982.0
2017-11-06 15:25:00,99.16,99.21,99.15,99.19,14940.0,83.0206,83.0625,83.0122,83.0457,14940.0
2017-11-06 15:30:00,99.18,99.3,99.18,99.26,27578.0,83.0374,83.1378,83.0374,83.1043,27578.0
2017-11-06 15:35:00,99.26,99.28,99.21,99.24,20816.0,83.1043,83.1211,83.0625,83.0876,20816.0
2017-11-06 15:40:00,99.23,99.29,99.21,99.23,35361.0,83.0792,83.1295,83.0625,83.0792,35361.0
2017-11-06 15:45:00,99.22,99.23,99.14,99.18,32863.0,83.0708,83.0792,83.0039,83.0374,32863.0
2017-11-06 15:50:00,99.17,99.17,99.11,99.13,29427.0,83.029,83.029,82.9787,82.9955,29427.0
2017-11-06 15:55:00,99.13,99.18,99.07,99.1,87289.0,82.9955,83.0374,82.9453,82.9704,87289.0
2017-11-07 09:30:00,99.42,99.52,99.2,99.49,31567.0,83.2383,83.322,83.0541,83.2969,31567.0
2017-11-07 09:35:00,99.56,99.81,99.55,99.72,11715.0,83.3555,83.5648,83.3471,83.4895,11715.0
2017-11-07 09:40:00,99.68,99.8,99.66,99.79,5496.0,83.456,83.5564,83.4392,83.5481,5496.0
2017-11-07 09:45:00,99.77,99.87,99.69,99.82,29577.0,83.5313,83.6151,83.4643,83.5732,29577.0
2017-11-07 09:50:00,99.84,100.22,99.82,100.22,39073.0,83.5899,83.9081,83.5732,83.9081,39073.0
2017-11-07 09:55:00,100.23,100.31,99.89,99.95,28639.0,83.9165,83.9834,83.6318,83.682,28639.0
2017-11-07 10:00:00,99.95,100.04,99.84,99.88,10822.0,83.682,83.7574,83.5899,83.6234,10822.0
2017-11-07 10:05:00,99.88,99.91,99.75,99.8,8518.0,83.6234,83.6485,83.5146,83.5564,8518.0
2017-11-07 10:10:00,99.78,99.81,99.65,99.72,12924.0,83.5397,83.5648,83.4309,83.4895,12924.0
2017-11-07 10:15:00,99.73,99.82,99.68,99.76,25378.0,83.4978,83.5732,83.456,83.523,25378.0
2017-11-07 10:20:00,99.78,99.88,99.69,99.69,17545.0,83.5397,83.6234,83.4643,83.4643,17545.0
2017-11-07 10:25:00,99.67,99.82,99.6,99.76,9452.0,83.4476,83.5732,83.389,83.523,9452.0
2017-11-07 10:30:00,99.76,99.83,99.71,99.72,12194.0,83.523,83.5816,83.4811,83.4895,12194.0
2017-11-07 10:35:00,99.72,99.84,99.68,99.79,12850.0,83.4895,83.5899,83.456,83.5481,12850.0
2017-11-07 10:40:00,99.79,99.81,99.67,99.67,12581.0,83.5481,83.5648,83.4476,83.4476,12581.0
2017-11-07 10:45:00,99.66,99.66,99.6,99.62,12234.0,83.4392,83.4392,83.389,83.4057,12234.0
2017-11-07 10:50:00,99.62,99.67,99.52,99.67,13681.0,83.4057,83.4476,83.322,83.4476,13681.0
2017-11-07 10:55:00,99.69,99.76,99.62,99.75,14352.0,83.4643,83.523,83.4057,83.5146,14352.0
2017-11-07 11:00:00,99.76,99.76,99.58,99.59,17862.0,83.523,83.523,83.3723,83.3806,17862.0
2017-11-07 11:05:00,99.59,99.6,99.39,99.41,15588.0,83.3806,83.389,83.2132,83.2299,15588.0
2017-11-07 11:10:00,99.41,99.5,99.39,99.5,15007.0,83.2299,83.3053,83.2132,83.3053,15007.0
2017-11-07 11:15:00,99.51,99.51,99.42,99.42,5256.0,83.3136,83.3136,83.2383,83.2383,5256.0
2017-11-07 11:20:00,99.43,99.48,99.38,99.47,14726.0,83.2467,83.2885,83.2048,83.2802,14726.0
2017-11-07 11:25:00,99.47,99.53,99.43,99.43,18440.0,83.2802,83.3304,83.2467,83.2467,18440.0
2017-11-07 11:30:00,99.43,99.44,99.23,99.32,20738.0,83.2467,83.255,83.0792,83.1546,20738.0
2017-11-07 11:35:00,99.34,99.41,99.32,99.32,15813.0,83.1713,83.2299,83.1546,83.1546,15813.0
2017-11-07 11:40:00,99.32,99.32,99.11,99.18,31510.0,83.1546,83.1546,82.9787,83.0374,31510.0
2017-11-07 11:45:00,99.22,99.27,99.11,99.21,38046.0,83.0708,83.1127,82.9787,83.0625,38046.0
2017-11-07 11:50:00,99.22,99.23,99.09,99.09,9874.0,83.0708,83.0792,82.962,82.962,9874.0
2017-11-07 11:55:00,99.11,99.12,98.91,98.94,14861.0,82.9787,82.9871,82.8113,82.8364,14861.0
2017-11-07 12:00:00,98.95,98.96,98.8,98.84,23445.0,82.8448,82.8532,82.7192,82.7527,23445.0
2017-11-07 12:05:00,98.85,98.88,98.68,98.7,16898.0,82.7611,82.7862,82.6187,82.6355,16898.0
2017-11-07 12:10:00,98.72,98.77,98.67,98.73,12825.0,82.6522,82.6941,82.6104,82.6606,12825.0
2017-11-07 12:15:00,98.74,98.79,98.58,98.58,14253.0,82.669,82.7108,82.535,82.535,14253.0
2017-11-07 12:20:00,98.58,98.75,98.55,98.73,16232.0,82.535,82.6773,82.5099,82.6606,16232.0
2017-11-07 12:25:00,98.73,98.9,98.73,98.89,12444.0,82.6606,82.8029,82.6606,82.7946,12444.0
2017-11-07 12:30:00,98.88,98.89,98.78,98.85,14905.0,82.7862,82.7946,82.7025,82.7611,14905.0
2017-11-07 12:35:00,98.86,98.96,98.86,98.93,6253.0,82.7694,82.8532,82.7694,82.828,6253.0
2017-11-07 12:40:00,98.95,99.03,98.94,99.0,9941.0,82.8448,82.9118,82.8364,82.8867,9941.0
2017-11-07 12:45:00,98.96,98.97,98.88,98.91,7806.0,82.8532,82.8615,82.7862,82.8113,7806.0
2017-11-07 12:50:00,98.92,99.01,98.92,98.98,12359.0,82.8197,82.895,82.8197,82.8699,12359.0
2017-11-07 12:55:00,98.98,99.0,98.93,98.96,8339.0,82.8699,82.8867,82.828,82.8532,8339.0
2017-11-07 13:00:00,98.96,99.07,98.94,99.07,6772.0,82.8532,82.9453,82.8364,82.9453,6772.0
2017-11-07 13:05:00,99.08,99.12,99.06,99.1,10986.0,82.9536,82.9871,82.9369,82.9704,10986.0
2017-11-07 13:10:00,99.11,99.19,99.11,99.17,6712.0,82.9787,83.0457,82.9787,83.029,6712.0
2017-11-07 13:15:00,99.16,99.18,99.13,99.18,11202.0,83.0206,83.0374,82.9955,83.0374,11202.0
2017-11-07 13:20:00,99.19,99.2,99.09,99.09,9299.0,83.0457,83.0541,82.962,82.962,9299.0
2017-11-07 13:25:00,99.1,99.17,99.09,99.17,23432.0,82.9704,83.029,82.962,83.029,23432.0
2017-11-07 13:30:00,99.19,99.23,99.1,99.12,14731.0,83.0457,83.0792,82.9704,82.9871,14731.0
2017-11-07 13:35:00,99.13,99.19,99.12,99.15,9717.0,82.9955,83.0457,82.9871,83.0122,9717.0
2017-11-07 13:40:00,99.16,99.2,99.16,99.16,7458.0,83.0206,83.0541,83.0206,83.0206,7458.0
2017-11-07 13:45:00,99.21,99.27,99.21,99.24,10240.0,83.0625,83.1127,83.0625,83.0876,10240.0
2017-11-07 13:50:00,99.24,99.28,99.23,99.26,12395.0,83.0876,83.1211,83.0792,83.1043,12395.0
2017-11-07 13:55:00,99.25,99.26,99.2,99.23,9674.0,83.096,83.1043,83.0541,83.0792,9674.0
2017-11-07 14:00:00,99.23,99.28,99.18,99.28,10974.0,83.0792,83.1211,83.0374,83.1211,10974.0
2017-11-07 14:05:00,99.28,99.36,99.28,99.34,10647.0,83.1211,83.1881,83.1211,83.1713,10647.0
2017-11-07 14:10:00,99.36,99.36,99.25,99.25,11653.0,83.1881,83.1881,83.096,83.096,11653.0
2017-11-07 14:15:00,99.24,99.26,99.2,99.23,6944.0,83.0876,83.1043,83.0541,83.0792,6944.0
2017-11-07 14:20:00,99.23,99.23,99.14,99.16,10718.0,83.0792,83.0792,83.0039,83.0206,10718.0
2017-11-07 14:25:00,99.17,99.22,99.16,99.22,6877.0,83.029,83.0708,83.0206,83.0708,6877.0
2017-11-07 14:30:00,99.22,99.31,99.21,99.31,9450.0,83.0708,83.1462,83.0625,83.1462,9450.0
2017-11-07 14:35:00,99.3,99.32,99.28,99.32,8059.0,83.1378,83.1546,83.1211,83.1546,8059.0
2017-11-07 14:40:00,99.33,99.34,99.26,99.3,13436.0,83.1629,83.1713,83.1043,83.1378,13436.0
2017-11-07 14:45:00,99.29,99.29,99.19,99.22,13319.0,83.1295,83.1295,83.0457,83.0708,13319.0
2017-11-07 14:50:00,99.22,99.24,99.16,99.16,8282.0,83.0708,83.0876,83.0206,83.0206,8282.0
2017-11-07 14:55:00,99.13,99.16,99.09,99.14,9002.0,82.9955,83.0206,82.962,83.0039,9002.0
2017-11-07 15:00:00,99.13,99.18,99.11,99.14,13343.0,82.9955,83.0374,82.9787,83.0039,13343.0
2017-11-07 15:05:00,99.14,99.18,99.13,99.15,9821.0,83.0039,83.0374,82.9955,83.0122,9821.0
2017-11-07 15:10:00,99.17,99.18,99.09,99.09,14089.0,83.029,83.0374,82.962,82.962,14089.0
2017-11-07 15:15:00,99.07,99.1,99.04,99.04,11318.0,82.9453,82.9704,82.9201,82.9201,11318.0
2017-11-07 15:20:00,99.04,99.04,98.97,98.99,17680.0,82.9201,82.9201,82.8615,82.8783,17680.0
2017-11-07 15:25:00,99.0,99.02,98.9,98.91,22289.0,82.8867,82.9034,82.8029,82.8113,22289.0
2017-11-07 15:30:00,98.92,98.99,98.91,98.96,23301.0,82.8197,82.8783,82.8113,82.8532,23301.0
2017-11-07 15:35:00,98.97,99.08,98.97,99.04,22405.0,82.8615,82.9536,82.8615,82.9201,22405.0
2017-11-07 15:40:00,99.04,99.09,99.02,99.08,22852.0,82.9201,82.962,82.9034,82.9536,22852.0
2017-11-07 15:45:00,99.08,99.11,99.02,99.07,41740.0,82.9536,82.9787,82.9034,82.9453,41740.0
2017-11-07 15:50:00,99.08,99.13,99.04,99.1,29431.0,82.9536,82.9955,82.9201,82.9704,29431.0
2017-11-07 15:55:00,99.11,99.18,99.08,99.17,52218.0,82.9787,83.0374,82.9536,83.029,52218.0
2017-11-08 09:30:00,99.23,99.35,98.97,99.14,22278.0,83.0792,83.1797,82.8615,83.0039,22278.0
2017-11-08 09:35:00,99.27,99.33,99.02,99.02,4803.0,83.1127,83.1629,82.9034,82.9034,4803.0
2017-11-08 09:40:00,99.01,99.27,99.0,99.25,6523.0,82.895,83.1127,82.8867,83.096,6523.0
2017-11-08 09:45:00,99.26,99.31,99.23,99.25,6485.0,83.1043,83.1462,83.0792,83.096,6485.0
2017-11-08 09:50:00,99.24,99.38,99.2,99.26,5236.0,83.0876,83.2048,83.0541,83.1043,5236.0
2017-11-08 09:55:00,99.25,99.37,99.2,99.33,8500.0,83.096,83.1964,83.0541,83.1629,8500.0
2017-11-08 10:00:00,99.38,99.52,99.36,99.52,11403.0,83.2048,83.322,83.1881,83.322,11403.0
2017-11-08 10:05:00,99.52,99.62,99.42,99.53,13087.0,83.322,83.4057,83.2383,83.3304,13087.0
2017-11-08 10:10:00,99.54,99.69,99.5,99.59,10784.0,83.3388,83.4643,83.3053,83.3806,10784.0
2017-11-08 10:15:00,99.61,99.65,99.56,99.59,17741.0,83.3974,83.4309,83.3555,83.3806,17741.0
2017-11-08 10:20:00,99.59,99.64,99.56,99.56,7270.0,83.3806,83.4225,83.3555,83.3555,7270.0
2017-11-08 10:25:00,99.52,99.57,99.5,99.52,6803.0,83.322,83.3639,83.3053,83.322,6803.0
2017-11-08 10:30:00,99.48,99.58,99.48,99.55,10372.0,83.2885,83.3723,83.2885,83.3471,10372.0
2017-11-08 10:35:00,99.58,99.7,99.58,99.64,8811.0,83.3723,83.4727,83.3723,83.4225,8811.0
2017-11-08 10:40:00,99.63,99.71,99.57,99.6,8533.0,83.4141,83.4811,83.3639,83.389,8533.0
2017-11-08 10:45:00,99.57,99.6,99.52,99.56,7412.0,83.3639,83.389,83.322,83.3555,7412.0
2017-11-08 10:50:00,99.57,99.7,99.54,99.7,4900.0,83.3639,83.4727,83.3388,83.4727,4900.0
2017-11-08 10:55:00,99.73,99.73,99.59,99.61,10019.0,83.4978,83.4978,83.3806,83.3974,10019.0
2017-11-08 11:00:00,99.62,99.69,99.57,99.6,5553.0,83.4057,83.4643,83.3639,83.389,5553.0
2017-11-08 11:05:00,99.61,99.64,99.56,99.56,5087.0,83.3974,83.4225,83.3555,83.3555,5087.0
2017-11-08 11:10:00,99.56,99.57,99.52,99.54,7324.0,83.3555,83.3639,83.322,83.3388,7324.0
2017-11-08 11:15:00,99.52,99.58,99.52,99.56,6800.0,83.322,83.3723,83.322,83.3555,6800.0
2017-11-08 11:20:00,99.55,99.55,99.37,99.4,12870.0,83.3471,83.3471,83.1964,83.2215,12870.0
2017-11-08 11:25:00,99.4,99.43,99.35,99.42,10853.0,83.2215,83.2467,83.1797,83.2383,10853.0
2017-11-08 11:30:00,99.42,99.5,99.39,99.46,14631.0,83.2383,83.3053,83.2132,83.2718,14631.0
2017-11-08 11:35:00,99.48,99.51,99.44,99.47,17867.0,83.2885,83.3136,83.255,83.2802,17867.0
2017-11-08 11:40:00,99.47,99.57,99.46,99.54,18839.0,83.2802,83.3639,83.2718,83.3388,18839.0
2017-11-08 11:45:00,99.53,99.58,99.53,99.58,8536.0,83.3304,83.3723,83.3304,83.3723,8536.0
2017-11-08 11:50:00,99.59,99.6,99.49,99.49,9700.0,83.3806,83.389,83.2969,83.2969,9700.0
2017-11-08 11:55:00,99.46,99.56,99.46,99.47,10021.0,83.2718,83.3555,83.2718,83.2802,10021.0
2017-11-08 12:00:00,99.45,99.47,99.37,99.45,12700.0,83.2634,83.2802,83.1964,83.2634,12700.0
2017-11-08 12:05:00,99.46,99.51,99.35,99.37,26109.0,83.2718,83.3136,83.1797,83.1964,26109.0
2017-11-08 12:10:00,99.36,99.36,99.27,99.33,9346.0,83.1881,83.1881,83.1127,83.1629,9346.0
2017-11-08 12:15:00,99.34,99.43,99.33,99.36,11266.0,83.1713,83.2467,83.1629,83.1881,11266.0
2017-11-08 12:20:00,99.36,99.4,99.29,99.31,12432.0,83.1881,83.2215,83.1295,83.1462,12432.0
2017-11-08 12:25:00,99.33,99.33,99.16,99.18,13135.0,83.1629,83.1629,83.0206,83.0374,13135.0
2017-11-08 12:30:00,99.19,99.19,99.14,99.15,5003.0,83.0457,83.0457,83.0039,83.0122,5003.0
2017-11-08 12:35:00,99.17,99.24,99.17,99.23,8575.0,83.029,83.0876,83.029,83.0792,8575.0
2017-11-08 12:40:00,99.23,99.25,99.19,99.25,15451.0,83.0792,83.096,83.0457,83.096,15451.0
2017-11-08 12:45:00,99.24,99.27,99.22,99.26,7435.0,83.0876,83.1127,83.0708,83.1043,7435.0
2017-11-08 12:50:00,99.27,99.34,99.26,99.34,4633.0,83.1127,83.1713,83.1043,83.1713,4633.0
2017-11-08 12:55:00,99.33,99.34,99.31,99.31,5931.0,83.1629,83.1713,83.1462,83.1462,5931.0
2017-11-08 13:00:00,99.31,99.31,99.23,99.3,9190.0,83.1462,83.1462,83.0792,83.1378,9190.0
2017-11-08 13:05:00,99.3,99.3,99.23,99.23,7332.0,83.1378,83.1378,83.0792,83.0792,7332.0
2017-11-08 13:10:00,99.22,99.24,99.2,99.22,5542.0,83.0708,83.0876,83.0541,83.0708,5542.0
2017-11-08 13:15:00,99.22,99.23,99.16,99.19,7666.0,83.0708,83.0792,83.0206,83.0457,7666.0
2017-11-08 13:20:00,99.19,99.22,99.17,99.22,5658.0,83.0457,83.0708,83.029,83.0708,5658.0
2017-11-08 13:25:00,99.21,99.24,99.19,99.21,6938.0,83.0625,83.0876,83.0457,83.0625,6938.0
2017-11-08 13:30:00,99.22,99.22,99.13,99.16,8958.0,83.0708,83.0708,82.9955,83.0206,8958.0
2017-11-08 13:35:00,99.17,99.2,99.16,99.2,5003.0,83.029,83.0541,83.0206,83.0541,5003.0
2017-11-08 13:40:00,99.2,99.23,99.18,99.22,11539.0,83.0541,83.0792,83.0374,83.0708,11539.0
2017-11-08 13:45:00,99.21,99.24,99.17,99.17,7702.0,83.0625,83.0876,83.029,83.029,7702.0
2017-11-08 13:50:00,99.17,99.19,99.15,99.19,5605.0,83.029,83.0457,83.0122,83.0457,5605.0
2017-11-08 13:55:00,99.19,99.29,99.18,99.28,16084.0,83.0457,83.1295,83.0374,83.1211,16084.0
2017-11-08 14:00:00,99.28,99.32,99.26,99.28,17380.0,83.1211,83.1546,83.1043,83.1211,17380.0
2017-11-08 14:05:00,99.29,99.32,99.28,99.28,4076.0,83.1295,83.1546,83.1211,83.1211,4076.0
2017-11-08 14:10:00,99.29,99.3,99.19,99.19,9704.0,83.1295,83.1378,83.0457,83.0457,9704.0
2017-11-08 14:15:00,99.2,99.22,99.18,99.19,4641.0,83.0541,83.0708,83.0374,83.0457,4641.0
2017-11-08 14:20:00,99.2,99.25,99.2,99.2,13725.0,83.0541,83.096,83.0541,83.0541,13725.0
2017-11-08 14:25:00,99.21,99.3,99.18,99.3,7782.0,83.0625,83.1378,83.0374,83.1378,7782.0
2017-11-08 14:30:00,99.28,99.32,99.28,99.31,9921.0,83.1211,83.1546,83.1211,83.1462,9921.0
2017-11-08 14:35:00,99.31,99.33,99.27,99.3,13909.0,83.1462,83.1629,83.1127,83.1378,13909.0
2017-11-08 14:40:00,99.31,99.32,99.23,99.25,21068.0,83.1462,83.1546,83.0792,83.096,21068.0
2017-11-08 14:45:00,99.26,99.42,99.26,99.42,8303.0,83.1043,83.2383,83.1043,83.2383,8303.0
2017-11-08 14:50:00,99.43,99.44,99.33,99.33,10117.0,83.2467,83.255,83.1629,83.1629,10117.0
2017-11-08 14:55:00,99.36,99.38,99.33,99.35,6018.0,83.1881,83.2048,83.1629,83.1797,6018.0
2017-11-08 15:00:00,99.34,99.34,99.21,99.24,11827.0,83.1713,83.1713,83.0625,83.0876,11827.0
2017-11-08 15:05:00,99.24,99.32,99.21,99.29,8099.0,83.0876,83.1546,83.0625,83.1295,8099.0
2017-11-08 15:10:00,99.3,99.32,99.28,99.29,7797.0,83.1378,83.1546,83.1211,83.1295,7797.0
2017-11-08 15:15:00,99.3,99.35,99.29,99.3,9522.0,83.1378,83.1797,83.1295,83.1378,9522.0
2017-11-08 15:20:00,99.29,99.36,99.26,99.36,12625.0,83.1295,83.1881,83.1043,83.1881,12625.0
2017-11-08 15:25:00,99.35,99.35,99.3,99.32,11338.0,83.1797,83.1797,83.1378,83.1546,11338.0
2017-11-08 15:30:00,99.33,99.4,99.33,99.35,14906.0,83.1629,83.2215,83.1629,83.1797,14906.0
2017-11-08 15:35:00,99.33,99.33,99.28,99.29,15737.0,83.1629,83.1629,83.1211,83.1295,15737.0
2017-11-08 15:40:00,99.29,99.29,99.15,99.17,24951.0,83.1295,83.1295,83.0122,83.029,24951.0
2017-11-08 15:45:00,99.17,99.19,99.09,99.09,36649.0,83.029,83.0457,82.962,82.962,36649.0
2017-11-08 15:50:00,99.1,99.1,99.03,99.04,49349.0,82.9704,82.9704,82.9118,82.9201,49349.0
2017-11-08 15:55:00,99.05,99.13,99.04,99.09,85071.0,82.9285,82.9955,82.9201,82.962,85071.0
2017-11-09 09:30:00,98.74,98.91,98.51,98.71,16026.0,82.669,82.8113,82.4764,82.6439,16026.0
2017-11-09 09:35:00,98.74,98.93,98.73,98.93,8276.0,82.669,82.828,82.6606,82.828,8276.0
2017-11-09 09:40:00,98.88,98.95,98.69,98.76,22671.0,82.7862,82.8448,82.6271,82.6857,22671.0
2017-11-09 09:45:00,98.74,98.76,98.62,98.76,12051.0,82.669,82.6857,82.5685,82.6857,12051.0
2017-11-09 09:50:00,98.73,98.97,98.73,98.92,19255.0,82.6606,82.8615,82.6606,82.8197,19255.0
2017-11-09 09:55:00,98.86,99.0,98.86,98.96,9285.0,82.7694,82.8867,82.7694,82.8532,9285.0
2017-11-09 10:00:00,98.98,99.18,98.97,99.09,12064.0,82.8699,83.0374,82.8615,82.962,12064.0
2017-11-09 10:05:00,99.07,99.32,99.07,99.28,40053.0,82.9453,83.1546,82.9453,83.1211,40053.0
2017-11-09 10:10:00,99.3,99.36,99.17,99.26,21589.0,83.1378,83.1881,83.029,83.1043,21589.0
2017-11-09 10:15:00,99.3,99.33,99.2,99.33,8620.0,83.1378,83.1629,83.0541,83.1629,8620.0
2017-11-09 10:20:00,99.31,99.35,99.23,99.3,8877.0,83.1462,83.1797,83.0792,83.1378,8877.0
2017-11-09 10:25:00,99.3,99.33,99.11,99.12,10610.0,83.1378,83.1629,82.9787,82.9871,10610.0
2017-11-09 10:30:00,99.12,99.16,98.97,99.07,8474.0,82.9871,83.0206,82.8615,82.9453,8474.0
2017-11-09 10:35:00,99.06,99.06,98.87,98.88,9395.0,82.9369,82.9369,82.7778,82.7862,9395.0
2017-11-09 10:40:00,98.87,98.96,98.87,98.94,10478.0,82.7778,82.8532,82.7778,82.8364,10478.0
2017-11-09 10:45:00,98.96,99.1,98.96,99.01,8505.0,82.8532,82.9704,82.8532,82.895,8505.0
2017-11-09 10:50:00,99.07,99.2,98.93,99.08,14444.0,82.9453,83.0541,82.828,82.9536,14444.0
2017-11-09 10:55:00,99.06,99.12,98.98,99.06,12876.0,82.9369,82.9871,82.8699,82.9369,12876.0
2017-11-09 11:00:00,99.04,99.08,98.9,98.9,10420.0,82.9201,82.9536,82.8029,82.8029,10420.0
2017-11-09 11:05:00,98.9,98.96,98.71,98.71,16212.0,82.8029,82.8532,82.6439,82.6439,16212.0
2017-11-09 11:10:00,98.73,98.83,98.68,98.79,13224.0,82.6606,82.7443,82.6187,82.7108,13224.0
2017-11-09 11:15:00,98.8,98.85,98.74,98.85,12893.0,82.7192,82.7611,82.669,82.7611,12893.0
2017-11-09 11:20:00,98.87,98.87,98.65,98.68,9403.0,82.7778,82.7778,82.5936,82.6187,9403.0
2017-11-09 11:25:00,98.69,98.69,98.58,98.65,7697.0,82.6271,82.6271,82.535,82.5936,7697.0
2017-11-09 11:30:00,98.61,98.7,98.61,98.62,10740.0,82.5601,82.6355,82.5601,82.5685,10740.0
2017-11-09 11:35:00,98.64,98.73,98.61,98.62,15803.0,82.5852,82.6606,82.5601,82.5685,15803.0
2017-11-09 11:40:00,98.61,98.71,98.61,98.65,10052.0,82.5601,82.6439,82.5601,82.5936,10052.0
2017-11-09 11:45:00,98.67,98.67,98.45,98.51,18985.0,82.6104,82.6104,82.4262,82.4764,18985.0
2017-11-09 11:50:00,98.53,98.53,98.21,98.3,28646.0,82.4931,82.4931,82.2252,82.3006,28646.0
2017-11-09 11:55:00,98.3,98.79,98.29,98.52,20251.0,82.3006,82.7108,82.2922,82.4848,20251.0
2017-11-09 12:00:00,98.54,98.57,98.42,98.46,13072.0,82.5015,82.5266,82.4011,82.4345,13072.0
2017-11-09 12:05:00,98.49,98.63,98.45,98.57,10894.0,82.4597,82.5769,82.4262,82.5266,10894.0
2017-11-09 12:10:00,98.58,98.62,98.46,98.46,12089.0,82.535,82.5685,82.4345,82.4345,12089.0
2017-11-09 12:15:00,98.44,98.58,98.44,98.56,8396.0,82.4178,82.535,82.4178,82.5183,8396.0
2017-11-09 12:20:00,98.55,98.58,98.48,98.48,7097.0,82.5099,82.535,82.4513,82.4513,7097.0
2017-11-09 12:25:00,98.48,98.48,98.37,98.39,8707.0,82.4513,82.4513,82.3592,82.3759,8707.0
2017-11-09 12:30:00,98.37,98.43,98.27,98.27,6577.0,82.3592,82.4094,82.2755,82.2755,6577.0
2017-11-09 12:35:00,98.29,98.44,98.29,98.44,6668.0,82.2922,82.4178,82.2922,82.4178,6668.0
2017-11-09 12:40:00,98.43,98.43,98.3,98.34,10410.0,82.4094,82.4094,82.3006,82.3341,10410.0
2017-11-09 12:45:00,98.34,98.41,98.3,98.38,6900.0,82.3341,82.3927,82.3006,82.3676,6900.0
2017-11-09 12:50:00,98.39,98.49,98.36,98.49,6649.0,82.3759,82.4597,82.3508,82.4597,6649.0
2017-11-09 12:55:00,98.5,98.56,98.46,98.54,9010.0,82.468,82.5183,82.4345,82.5015,9010.0
2017-11-09 13:00:00,98.54,98.54,98.48,98.5,6784.0,82.5015,82.5015,82.4513,82.468,6784.0
2017-11-09 13:05:00,98.47,98.47,98.4,98.44,6608.0,82.4429,82.4429,82.3843,82.4178,6608.0
2017-11-09 13:10:00,98.45,98.56,98.44,98.56,6892.0,82.4262,82.5183,82.4178,82.5183,6892.0
2017-11-09 13:15:00,98.56,98.65,98.55,98.65,9641.0,82.5183,82.5936,82.5099,82.5936,9641.0
2017-11-09 13:20:00,98.63,98.77,98.63,98.71,11674.0,82.5769,82.6941,82.5769,82.6439,11674.0
2017-11-09 13:25:00,98.7,98.84,98.68,98.83,8986.0,82.6355,82.7527,82.6187,82.7443,8986.0
2017-11-09 13:30:00,98.84,98.95,98.84,98.89,9708.0,82.7527,82.8448,82.7527,82.7946,9708.0
2017-11-09 13:35:00,98.86,98.88,98.73,98.75,10051.0,82.7694,82.7862,82.6606,82.6773,10051.0
2017-11-09 13:40:00,98.76,98.79,98.7,98.73,8279.0,82.6857,82.7108,82.6355,82.6606,8279.0
2017-11-09 13:45:00,98.77,98.77,98.61,98.66,14960.0,82.6941,82.6941,82.5601,82.602,14960.0
2017-11-09 13:50:00,98.66,98.75,98.66,98.75,4322.0,82.602,82.6773,82.602,82.6773,4322.0
2017-11-09 13:55:00,98.78,98.78,98.67,98.75,9243.0,82.7025,82.7025,82.6104,82.6773,9243.0
2017-11-09 14:00:00,98.73,98.81,98.73,98.79,11916.0,82.6606,82.7276,82.6606,82.7108,11916.0
2017-11-09 14:05:00,98.79,98.96,98.78,98.85,13280.0,82.7108,82.8532,82.7025,82.7611,13280.0
2017-11-09 14:10:00,98.83,98.85,98.79,98.8,10113.0,82.7443,82.7611,82.7108,82.7192,10113.0
2017-11-09 14:15:00,98.78,98.87,98.76,98.82,10295.0,82.7025,82.7778,82.6857,82.7359,10295.0
2017-11-09 14:20:00,98.82,98.83,98.78,98.78,11075.0,82.7359,82.7443,82.7025,82.7025,11075.0
2017-11-09 14:25:00,98.8,98.82,98.73,98.77,10308.0,82.7192,82.7359,82.6606,82.6941,10308.0
2017-11-09 14:30:00,98.77,98.89,98.76,98.83,8064.0,82.6941,82.7946,82.6857,82.7443,8064.0
2017-11-09 14:35:00,98.81,98.84,98.74,98.8,11950.0,82.7276,82.7527,82.669,82.7192,11950.0
2017-11-09 14:40:00,98.79,98.82,98.74,98.75,13403.0,82.7108,82.7359,82.669,82.6773,13403.0
2017-11-09 14:45:00,98.76,98.76,98.61,98.68,10760.0,82.6857,82.6857,82.5601,82.6187,10760.0
2017-11-09 14:50:00,98.69,98.73,98.68,98.71,11082.0,82.6271,82.6606,82.6187,82.6439,11082.0
2017-11-09 14:55:00,98.71,98.73,98.59,98.59,14660.0,82.6439,82.6606,82.5434,82.5434,14660.0
2017-11-09 15:00:00,98.59,98.65,98.54,98.59,15057.0,82.5434,82.5936,82.5015,82.5434,15057.0
2017-11-09 15:05:00,98.59,98.68,98.59,98.66,17849.0,82.5434,82.6187,82.5434,82.602,17849.0
2017-11-09 15:10:00,98.67,98.76,98.65,98.71,18307.0,82.6104,82.6857,82.5936,82.6439,18307.0
2017-11-09 15:15:00,98.72,98.82,98.71,98.78,19463.0,82.6522,82.7359,82.6439,82.7025,19463.0
2017-11-09 15:20:00,98.79,98.86,98.79,98.84,19946.0,82.7108,82.7694,82.7108,82.7527,19946.0
2017-11-09 15:25:00,98.83,98.91,98.8,98.91,18404.0,82.7443,82.8113,82.7192,82.8113,18404.0
2017-11-09 15:30:00,98.91,98.95,98.91,98.95,24186.0,82.8113,82.8448,82.8113,82.8448,24186.0
2017-11-09 15:35:00,98.94,98.99,98.93,98.95,34203.0,82.8364,82.8783,82.828,82.8448,34203.0
2017-11-09 15:40:00,98.94,99.04,98.94,98.96,33075.0,82.8364,82.9201,82.8364,82.8532,33075.0
2017-11-09 15:45:00,98.95,98.96,98.84,98.86,36357.0,82.8448,82.8532,82.7527,82.7694,36357.0
2017-11-09 15:50:00,98.86,98.96,98.85,98.93,44799.0,82.7694,82.8532,82.7611,82.828,44799.0
2017-11-09 15:55:00,98.94,98.99,98.91,98.95,81487.0,82.8364,82.8783,82.8113,82.8448,81487.0
2017-11-10 09:30:00,98.88,98.88,98.1,98.1,41900.0,82.7862,82.7862,82.1331,82.1331,41900.0
2017-11-10 09:35:00,98.16,98.44,98.1,98.42,20152.0,82.1834,82.4178,82.1331,82.4011,20152.0
2017-11-10 09:40:00,98.39,98.56,98.39,98.51,11414.0,82.3759,82.5183,82.3759,82.4764,11414.0
2017-11-10 09:45:00,98.51,98.56,98.43,98.48,27641.0,82.4764,82.5183,82.4094,82.4513,27641.0
2017-11-10 09:50:00,98.48,98.52,98.29,98.36,27291.0,82.4513,82.4848,82.2922,82.3508,27291.0
2017-11-10 09:55:00,98.34,98.45,98.34,98.4,13515.0,82.3341,82.4262,82.3341,82.3843,13515.0
2017-11-10 10:00:00,98.41,98.5,98.28,98.44,16700.0,82.3927,82.468,82.2838,82.4178,16700.0
2017-11-10 10:05:00,98.47,98.6,98.47,98.6,11665.0,82.4429,82.5518,82.4429,82.5518,11665.0
2017-11-10 10:10:00,98.6,98.64,98.57,98.59,8950.0,82.5518,82.5852,82.5266,82.5434,8950.0
2017-11-10 10:15:00,98.61,98.71,98.52,98.69,12906.0,82.5601,82.6439,82.4848,82.6271,12906.0
2017-11-10 10:20:00,98.69,98.69,98.57,98.59,10122.0,82.6271,82.6271,82.5266,82.5434,10122.0
2017-11-10 10:25:00,98.62,98.67,98.54,98.54,18383.0,82.5685,82.6104,82.5015,82.5015,18383.0
2017-11-10 10:30:00,98.53,98.6,98.42,98.44,18279.0,82.4931,82.5518,82.4011,82.4178,18279.0
2017-11-10 10:35:00,98.47,98.62,98.47,98.57,23122.0,82.4429,82.5685,82.4429,82.5266,23122.0
2017-11-10 10:40:00,98.58,98.76,98.57,98.65,21251.0,82.535,82.6857,82.5266,82.5936,21251.0
2017-11-10 10:45:00,98.67,98.82,98.67,98.79,10800.0,82.6104,82.7359,82.6104,82.7108,10800.0
2017-11-10 10:50:00,98.8,98.8,98.72,98.75,5832.0,82.7192,82.7192,82.6522,82.6773,5832.0
2017-11-10 10:55:00,98.74,98.77,98.72,98.77,7398.0,82.669,82.6941,82.6522,82.6941,7398.0
2017-11-10 11:00:00,98.76,98.76,98.67,98.69,10863.0,82.6857,82.6857,82.6104,82.6271,10863.0
2017-11-10 11:05:00,98.69,98.72,98.67,98.69,14482.0,82.6271,82.6522,82.6104,82.6271,14482.0
2017-11-10 11:10:00,98.68,98.86,98.67,98.86,10391.0,82.6187,82.7694,82.6104,82.7694,10391.0
2017-11-10 11:15:00,98.86,98.91,98.84,98.87,9684.0,82.7694,82.8113,82.7527,82.7778,9684.0
2017-11-10 11:20:00,98.85,98.95,98.78,98.88,13714.0,82.7611,82.8448,82.7025,82.7862,13714.0
2017-11-10 11:25:00,98.86,98.95,98.78,98.85,8807.0,82.7694,82.8448,82.7025,82.7611,8807.0
2017-11-10 11:30:00,98.86,99.0,98.85,98.99,8806.0,82.7694,82.8867,82.7611,82.8783,8806.0
2017-11-10 11:35:00,98.98,99.09,98.96,99.01,8872.0,82.8699,82.962,82.8532,82.895,8872.0
2017-11-10 11:40:00,99.01,99.03,98.96,98.96,8296.0,82.895,82.9118,82.8532,82.8532,8296.0
2017-11-10 11:45:00,98.98,99.09,98.96,99.07,7552.0,82.8699,82.962,82.8532,82.9453,7552.0
2017-11-10 11:50:00,99.09,99.11,99.03,99.05,8016.0,82.962,82.9787,82.9118,82.9285,8016.0
2017-11-10 11:55:00,99.05,99.09,99.03,99.04,7996.0,82.9285,82.962,82.9118,82.9201,7996.0
2017-11-10 12:00:00,99.07,99.15,99.07,99.13,4737.0,82.9453,83.0122,82.9453,82.9955,4737.0
2017-11-10 12:05:00,99.15,99.16,99.09,99.09,7554.0,83.0122,83.0206,82.962,82.962,7554.0
2017-11-10 12:10:00,99.11,99.11,99.07,99.1,6606.0,82.9787,82.9787,82.9453,82.9704,6606.0
2017-11-10 12:15:00,99.1,99.12,99.06,99.11,9319.0,82.9704,82.9871,82.9369,82.9787,9319.0
2017-11-10 12:20:00,99.1,99.1,99.06,99.07,4001.0,82.9704,82.9704,82.9369,82.9453,4001.0
2017-11-10 12:25:00,99.08,99.08,98.98,99.02,8012.0,82.9536,82.9536,82.8699,82.9034,8012.0
2017-11-10 12:30:00,99.02,99.02,98.94,98.94,3800.0,82.9034,82.9034,82.8364,82.8364,3800.0
2017-11-10 12:35:00,98.94,98.95,98.91,98.93,3420.0,82.8364,82.8448,82.8113,82.828,3420.0
2017-11-10 12:40:00,98.93,98.99,98.93,98.98,6000.0,82.828,82.8783,82.828,82.8699,6000.0
2017-11-10 12:45:00,98.99,99.01,98.97,98.97,9016.0,82.8783,82.895,82.8615,82.8615,9016.0
2017-11-10 12:50:00,98.98,99.03,98.97,99.03,6163.0,82.8699,82.9118,82.8615,82.9118,6163.0
2017-11-10 12:55:00,99.03,99.04,98.99,98.99,4426.0,82.9118,82.9201,82.8783,82.8783,4426.0
2017-11-10 13:00:00,99.0,99.02,98.97,99.02,3793.0,82.8867,82.9034,82.8615,82.9034,3793.0
2017-11-10 13:05:00,99.04,99.08,99.02,99.08,5756.0,82.9201,82.9536,82.9034,82.9536,5756.0
2017-11-10 13:10:00,99.07,99.07,99.01,99.01,3600.0,82.9453,82.9453,82.895,82.895,3600.0
2017-11-10 13:15:00,99.01,99.01,98.92,98.92,3692.0,82.895,82.895,82.8197,82.8197,3692.0
2017-11-10 13:20:00,98.94,98.97,98.93,98.97,9876.0,82.8364,82.8615,82.828,82.8615,9876.0
2017-11-10 13:25:00,98.95,98.97,98.94,98.97,7936.0,82.8448,82.8615,82.8364,82.8615,7936.0
2017-11-10 13:30:00,98.98,99.01,98.97,99.01,4100.0,82.8699,82.895,82.8615,82.895,4100.0
2017-11-10 13:35:00,99.0,99.01,98.94,98.97,12148.0,82.8867,82.895,82.8364,82.8615,12148.0
2017-11-10 13:40:00,98.99,98.99,98.96,98.98,3314.0,82.8783,82.8783,82.8532,82.8699,3314.0
2017-11-10 13:45:00,98.95,99.0,98.95,98.97,6656.0,82.8448,82.8867,82.8448,82.8615,6656.0
2017-11-10 13:50:00,98.96,99.02,98.95,99.02,4501.0,82.8532,82.9034,82.8448,82.9034,4501.0
2017-11-10 13:55:00,99.03,99.06,99.01,99.05,4128.0,82.9118,82.9369,82.895,82.9285,4128.0
2017-11-10 14:00:00,99.04,99.06,99.03,99.04,8116.0,82.9201,82.9369,82.9118,82.9201,8116.0
2017-11-10 14:05:00,99.04,99.05,99.01,99.03,9997.0,82.9201,82.9285,82.895,82.9118,9997.0
2017-11-10 14:10:00,99.03,99.15,99.03,99.15,13136.0,82.9118,83.0122,82.9118,83.0122,13136.0
2017-11-10 14:15:00,99.15,99.16,99.14,99.16,7098.0,83.0122,83.0206,83.0039,83.0206,7098.0
2017-11-10 14:20:00,99.16,99.22,99.15,99.2,12972.0,83.0206,83.0708,83.0122,83.0541,12972.0
2017-11-10 14:25:00,99.2,99.22,99.2,99.22,7399.0,83.0541,83.0708,83.0541,83.0708,7399.0
2017-11-10 14:30:00,99.21,99.22,99.14,99.17,11189.0,83.0625,83.0708,83.0039,83.029,11189.0
2017-11-10 14:35:00,99.17,99.21,99.12,99.17,12217.0,83.029,83.0625,82.9871,83.029,12217.0
2017-11-10 14:40:00,99.2,99.21,99.15,99.18,8040.0,83.0541,83.0625,83.0122,83.0374,8040.0
2017-11-10 14:45:00,99.19,99.19,99.15,99.18,7599.0,83.0457,83.0457,83.0122,83.0374,7599.0
2017-11-10 14:50:00,99.18,99.18,99.15,99.16,7650.0,83.0374,83.0374,83.0122,83.0206,7650.0
2017-11-10 14:55:00,99.16,99.22,99.15,99.21,11065.0,83.0206,83.0708,83.0122,83.0625,11065.0
2017-11-10 15:00:00,99.21,99.21,99.18,99.19,7312.0,83.0625,83.0625,83.0374,83.0457,7312.0
2017-11-10 15:05:00,99.19,99.26,99.18,99.26,15698.0,83.0457,83.1043,83.0374,83.1043,15698.0
2017-11-10 15:10:00,99.26,99.28,99.25,99.27,15135.0,83.1043,83.1211,83.096,83.1127,15135.0
2017-11-10 15:15:00,99.27,99.27,99.21,99.23,17529.0,83.1127,83.1127,83.0625,83.0792,17529.0
2017-11-10 15:20:00,99.22,99.26,99.22,99.24,18347.0,83.0708,83.1043,83.0708,83.0876,18347.0
2017-11-10 15:25:00,99.24,99.27,99.21,99.21,15531.0,83.0876,83.1127,83.0625,83.0625,15531.0
2017-11-10 15:30:00,99.22,99.23,99.19,99.2,20340.0,83.0708,83.0792,83.0457,83.0541,20340.0
2017-11-10 15:35:00,99.2,99.21,99.1,99.13,32255.0,83.0541,83.0625,82.9704,82.9955,32255.0
2017-11-10 15:40:00,99.13,99.21,99.13,99.18,21508.0,82.9955,83.0625,82.9955,83.0374,21508.0
2017-11-10 15:45:00,99.18,99.21,99.15,99.2,37260.0,83.0374,83.0625,83.0122,83.0541,37260.0
2017-11-10 15:50:00,99.2,99.21,99.18,99.19,46990.0,83.0541,83.0625,83.0374,83.0457,46990.0
2017-11-10 15:55:00,99.18,99.19,99.12,99.14,82856.0,83.0374,83.0457,82.9871,83.0039,82856.0
2017-11-13 09:30:00,98.9,99.14,98.76,98.96,13682.0,82.8029,83.0039,82.6857,82.8532,13682.0
2017-11-13 09:35:00,99.01,99.07,98.87,98.93,11452.0,82.895,82.9453,82.7778,82.828,11452.0
2017-11-13 09:40:00,98.89,99.14,98.89,98.98,13485.0,82.7946,83.0039,82.7946,82.8699,13485.0
2017-11-13 09:45:00,98.95,99.1,98.9,99.06,11174.0,82.8448,82.9704,82.8029,82.9369,11174.0
2017-11-13 09:50:00,99.06,99.08,98.97,99.05,18140.0,82.9369,82.9536,82.8615,82.9285,18140.0
2017-11-13 09:55:00,99.04,99.06,98.92,99.06,8050.0,82.9201,82.9369,82.8197,82.9369,8050.0
2017-11-13 10:00:00,99.06,99.08,99.0,99.02,5274.0,82.9369,82.9536,82.8867,82.9034,5274.0
2017-11-13 10:05:00,99.04,99.21,99.02,99.2,14215.0,82.9201,83.0625,82.9034,83.0541,14215.0
2017-11-13 10:10:00,99.22,99.28,99.17,99.26,12547.0,83.0708,83.1211,83.029,83.1043,12547.0
2017-11-13 10:15:00,99.21,99.23,99.1,99.12,11330.0,83.0625,83.0792,82.9704,82.9871,11330.0
2017-11-13 10:20:00,99.11,99.19,99.07,99.08,10502.0,82.9787,83.0457,82.9453,82.9536,10502.0
2017-11-13 10:25:00,99.08,99.21,99.07,99.21,8339.0,82.9536,83.0625,82.9453,83.0625,8339.0
2017-11-13 10:30:00,99.2,99.38,99.16,99.38,7100.0,83.0541,83.2048,83.0206,83.2048,7100.0
2017-11-13 10:35:00,99.39,99.39,99.28,99.28,39480.0,83.2132,83.2132,83.1211,83.1211,39480.0
2017-11-13 10:40:00,99.24,99.29,99.18,99.24,13024.0,83.0876,83.1295,83.0374,83.0876,13024.0
2017-11-13 10:45:00,99.26,99.35,99.14,99.29,39209.0,83.1043,83.1797,83.0039,83.1295,39209.0
2017-11-13 10:50:00,99.29,99.33,99.24,99.24,6299.0,83.1295,83.1629,83.0876,83.0876,6299.0
2017-11-13 10:55:00,99.25,99.34,99.2,99.29,8827.0,83.096,83.1713,83.0541,83.1295,8827.0
2017-11-13 11:00:00,99.3,99.37,99.26,99.28,18062.0,83.1378,83.1964,83.1043,83.1211,18062.0
2017-11-13 11:05:00,99.29,99.33,99.29,99.29,6569.0,83.1295,83.1629,83.1295,83.1295,6569.0
2017-11-13 11:10:00,99.27,99.36,99.27,99.32,37763.0,83.1127,83.1881,83.1127,83.1546,37763.0
2017-11-13 11:15:00,99.32,99.36,99.27,99.3,5787.0,83.1546,83.1881,83.1127,83.1378,5787.0
2017-11-13 11:20:00,99.31,99.34,99.26,99.34,9248.0,83.1462,83.1713,83.1043,83.1713,9248.0
2017-11-13 11:25:00,99.34,99.38,99.27,99.28,12070.0,83.1713,83.2048,83.1127,83.1211,12070.0
2017-11-13 11:30:00,99.29,99.32,99.25,99.3,6529.0,83.1295,83.1546,83.096,83.1378,6529.0
2017-11-13 11:35:00,99.31,99.38,99.25,99.35,9968.0,83.1462,83.2048,83.096,83.1797,9968.0
2017-11-13 11:40:00,99.36,99.4,99.29,99.35,15001.0,83.1881,83.2215,83.1295,83.1797,15001.0
2017-11-13 11:45:00,99.35,99.4,99.29,99.38,6429.0,83.1797,83.2215,83.1295,83.2048,6429.0
2017-11-13 11:50:00,99.39,99.42,99.3,99.4,14685.0,83.2132,83.2383,83.1378,83.2215,14685.0
2017-11-13 11:55:00,99.41,99.51,99.39,99.46,6893.0,83.2299,83.3136,83.2132,83.2718,6893.0
2017-11-13 12:00:00,99.49,99.53,99.39,99.4,10646.0,83.2969,83.3304,83.2132,83.2215,10646.0
2017-11-13 12:05:00,99.42,99.57,99.4,99.51,9868.0,83.2383,83.3639,83.2215,83.3136,9868.0
2017-11-13 12:10:00,99.5,99.58,99.47,99.47,10086.0,83.3053,83.3723,83.2802,83.2802,10086.0
2017-11-13 12:15:00,99.53,99.55,99.46,99.51,6954.0,83.3304,83.3471,83.2718,83.3136,6954.0
2017-11-13 12:20:00,99.51,99.54,99.47,99.54,3926.0,83.3136,83.3388,83.2802,83.3388,3926.0
2017-11-13 12:25:00,99.54,99.62,99.51,99.61,6712.0,83.3388,83.4057,83.3136,83.3974,6712.0
2017-11-13 12:30:00,99.59,99.6,99.54,99.54,7074.0,83.3806,83.389,83.3388,83.3388,7074.0
2017-11-13 12:35:00,99.54,99.57,99.52,99.57,3400.0,83.3388,83.3639,83.322,83.3639,3400.0
2017-11-13 12:40:00,99.56,99.64,99.53,99.64,5400.0,83.3555,83.4225,83.3304,83.4225,5400.0
2017-11-13 12:45:00,99.6,99.62,99.56,99.6,13105.0,83.389,83.4057,83.3555,83.389,13105.0
2017-11-13 12:50:00,99.58,99.62,99.55,99.55,62706.0,83.3723,83.4057,83.3471,83.3471,62706.0
2017-11-13 12:55:00,99.55,99.61,99.53,99.61,14782.0,83.3471,83.3974,83.3304,83.3974,14782.0
2017-11-13 13:00:00,99.61,99.67,99.6,99.65,3809.0,83.3974,83.4476,83.389,83.4309,3809.0
2017-11-13 13:05:00,99.66,99.7,99.64,99.66,33982.0,83.4392,83.4727,83.4225,83.4392,33982.0
2017-11-13 13:10:00,99.66,99.72,99.66,99.7,9678.0,83.4392,83.4895,83.4392,83.4727,9678.0
2017-11-13 13:15:00,99.7,99.73,99.68,99.71,30464.0,83.4727,83.4978,83.456,83.4811,30464.0
2017-11-13 13:20:00,99.71,99.77,99.7,99.76,8555.0,83.4811,83.5313,83.4727,83.523,8555.0
2017-11-13 13:25:00,99.77,99.89,99.75,99.89,17828.0,83.5313,83.6318,83.5146,83.6318,17828.0
2017-11-13 13:30:00,99.88,99.95,99.86,99.94,8708.0,83.6234,83.682,83.6067,83.6737,8708.0
2017-11-13 13:35:00,99.92,99.97,99.88,99.88,18180.0,83.6569,83.6988,83.6234,83.6234,18180.0
2017-11-13 13:40:00,99.88,99.93,99.82,99.84,33099.0,83.6234,83.6653,83.5732,83.5899,33099.0
2017-11-13 13:45:00,99.82,99.88,99.76,99.83,8916.0,83.5732,83.6234,83.523,83.5816,8916.0
2017-11-13 13:50:00,99.82,99.95,99.82,99.91,15571.0,83.5732,83.682,83.5732,83.6485,15571.0
2017-11-13 13:55:00,99.92,99.94,99.78,99.83,26214.0,83.6569,83.6737,83.5397,83.5816,26214.0
2017-11-13 14:00:00,99.83,99.86,99.77,99.84,14500.0,83.5816,83.6067,83.5313,83.5899,14500.0
2017-11-13 14:05:00,99.86,99.88,99.82,99.84,14938.0,83.6067,83.6234,83.5732,83.5899,14938.0
2017-11-13 14:10:00,99.85,99.89,99.81,99.82,19600.0,83.5983,83.6318,83.5648,83.5732,19600.0
2017-11-13 14:15:00,99.83,99.89,99.83,99.86,13538.0,83.5816,83.6318,83.5816,83.6067,13538.0
2017-11-13 14:20:00,99.86,99.88,99.81,99.86,14545.0,83.6067,83.6234,83.5648,83.6067,14545.0
2017-11-13 14:25:00,99.88,99.89,99.8,99.83,56257.0,83.6234,83.6318,83.5564,83.5816,56257.0
2017-11-13 14:30:00,99.82,99.82,99.64,99.68,26885.0,83.5732,83.5732,83.4225,83.456,26885.0
2017-11-13 14:35:00,99.7,99.71,99.65,99.65,14422.0,83.4727,83.4811,83.4309,83.4309,14422.0
2017-11-13 14:40:00,99.65,99.69,99.64,99.67,34206.0,83.4309,83.4643,83.4225,83.4476,34206.0
2017-11-13 14:45:00,99.66,99.75,99.66,99.75,30584.0,83.4392,83.5146,83.4392,83.5146,30584.0
2017-11-13 14:50:00,99.75,99.81,99.68,99.7,42076.0,83.5146,83.5648,83.456,83.4727,42076.0
2017-11-13 14:55:00,99.68,99.73,99.67,99.72,7161.0,83.456,83.4978,83.4476,83.4895,7161.0
2017-11-13 15:00:00,99.73,99.74,99.69,99.71,19890.0,83.4978,83.5062,83.4643,83.4811,19890.0
2017-11-13 15:05:00,99.71,99.71,99.63,99.63,28248.0,83.4811,83.4811,83.4141,83.4141,28248.0
2017-11-13 15:10:00,99.63,99.69,99.63,99.66,14069.0,83.4141,83.4643,83.4141,83.4392,14069.0
2017-11-13 15:15:00,99.66,99.67,99.62,99.67,10684.0,83.4392,83.4476,83.4057,83.4476,10684.0
2017-11-13 15:20:00,99.67,99.67,99.63,99.66,16441.0,83.4476,83.4476,83.4141,83.4392,16441.0
2017-11-13 15:25:00,99.66,99.69,99.63,99.65,24616.0,83.4392,83.4643,83.4141,83.4309,24616.0
2017-11-13 15:30:00,99.65,99.7,99.65,99.66,18959.0,83.4309,83.4727,83.4309,83.4392,18959.0
2017-11-13 15:35:00,99.65,99.67,99.59,99.59,33050.0,83.4309,83.4476,83.3806,83.3806,33050.0
2017-11-13 15:40:00,99.59,99.59,99.43,99.43,23258.0,83.3806,83.3806,83.2467,83.2467,23258.0
2017-11-13 15:45:00,99.43,99.49,99.39,99.44,38449.0,83.2467,83.2969,83.2132,83.255,38449.0
2017-11-13 15:50:00,99.45,99.48,99.41,99.44,46040.0,83.2634,83.2885,83.2299,83.255,46040.0
2017-11-13 15:55:00,99.43,99.47,99.4,99.44,96112.0,83.2467,83.2802,83.2215,83.255,96112.0
2017-11-14 09:30:00,98.89,99.22,98.75,98.86,30007.0,82.7946,83.0708,82.6773,82.7694,30007.0
2017-11-14 09:35:00,98.97,99.09,98.9,98.99,51336.0,82.8615,82.962,82.8029,82.8783,51336.0
2017-11-14 09:40:00,98.97,99.09,98.71,98.76,26955.0,82.8615,82.962,82.6439,82.6857,26955.0
2017-11-14 09:45:00,98.78,98.79,98.62,98.7,25324.0,82.7025,82.7108,82.5685,82.6355,25324.0
2017-11-14 09:50:00,98.7,98.87,98.67,98.76,23520.0,82.6355,82.7778,82.6104,82.6857,23520.0
2017-11-14 09:55:00,98.78,98.88,98.76,98.82,26488.0,82.7025,82.7862,82.6857,82.7359,26488.0
2017-11-14 10:00:00,98.81,98.82,98.65,98.69,34812.0,82.7276,82.7359,82.5936,82.6271,34812.0
2017-11-14 10:05:00,98.69,98.84,98.51,98.73,45662.0,82.6271,82.7527,82.4764,82.6606,45662.0
2017-11-14 10:10:00,98.74,99.1,98.73,98.91,32108.0,82.669,82.9704,82.6606,82.8113,32108.0
2017-11-14 10:15:00,98.89,99.02,98.72,98.93,12959.0,82.7946,82.9034,82.6522,82.828,12959.0
2017-11-14 10:20:00,98.95,99.04,98.83,98.91,45264.0,82.8448,82.9201,82.7443,82.8113,45264.0
2017-11-14 10:25:00,98.9,99.09,98.9,99.02,19139.0,82.8029,82.962,82.8029,82.9034,19139.0
2017-11-14 10:30:00,99.0,99.06,98.98,99.0,30588.0,82.8867,82.9369,82.8699,82.8867,30588.0
2017-11-14 10:35:00,99.0,99.06,98.94,99.06,12778.0,82.8867,82.9369,82.8364,82.9369,12778.0
2017-11-14 10:40:00,99.05,99.2,99.03,99.18,26106.0,82.9285,83.0541,82.9118,83.0374,26106.0
2017-11-14 10:45:00,99.2,99.4,99.17,99.4,18254.0,83.0541,83.2215,83.029,83.2215,18254.0
2017-11-14 10:50:00,99.4,99.53,99.34,99.42,17612.0,83.2215,83.3304,83.1713,83.2383,17612.0
2017-11-14 10:55:00,99.47,99.52,99.39,99.44,9928.0,83.2802,83.322,83.2132,83.255,9928.0
2017-11-14 11:00:00,99.45,99.46,99.31,99.31,16262.0,83.2634,83.2718,83.1462,83.1462,16262.0
2017-11-14 11:05:00,99.3,99.4,99.29,99.4,12843.0,83.1378,83.2215,83.1295,83.2215,12843.0
2017-11-14 11:10:00,99.4,99.51,99.35,99.43,17170.0,83.2215,83.3136,83.1797,83.2467,17170.0
2017-11-14 11:15:00,99.47,99.47,99.39,99.41,11646.0,83.2802,83.2802,83.2132,83.2299,11646.0
2017-11-14 11:20:00,99.44,99.48,99.4,99.47,15177.0,83.255,83.2885,83.2215,83.2802,15177.0
2017-11-14 11:25:00,99.47,99.47,99.31,99.33,24088.0,83.2802,83.2802,83.1462,83.1629,24088.0
2017-11-14 11:30:00,99.33,99.36,99.29,99.36,6142.0,83.1629,83.1881,83.1295,83.1881,6142.0
2017-11-14 11:35:00,99.36,99.38,99.29,99.29,15620.0,83.1881,83.2048,83.1295,83.1295,15620.0
2017-11-14 11:40:00,99.31,99.31,99.08,99.08,19283.0,83.1462,83.1462,82.9536,82.9536,19283.0
2017-11-14 11:45:00,99.08,99.18,99.08,99.12,22159.0,82.9536,83.0374,82.9536,82.9871,22159.0
2017-11-14 11:50:00,99.12,99.3,99.12,99.26,18135.0,82.9871,83.1378,82.9871,83.1043,18135.0
2017-11-14 11:55:00,99.26,99.32,99.23,99.26,31639.0,83.1043,83.1546,83.0792,83.1043,31639.0
2017-11-14 12:00:00,99.25,99.27,99.22,99.22,15467.0,83.096,83.1127,83.0708,83.0708,15467.0
2017-11-14 12:05:00,99.22,99.26,99.22,99.25,16209.0,83.0708,83.1043,83.0708,83.096,16209.0
2017-11-14 12:10:00,99.25,99.27,99.21,99.24,14108.0,83.096,83.1127,83.0625,83.0876,14108.0
2017-11-14 12:15:00,99.26,99.27,99.22,99.26,8800.0,83.1043,83.1127,83.0708,83.1043,8800.0
2017-11-14 12:20:00,99.25,99.27,99.23,99.25,8511.0,83.096,83.1127,83.0792,83.096,8511.0
2017-11-14 12:25:00,99.25,99.27,99.2,99.2,12426.0,83.096,83.1127,83.0541,83.0541,12426.0
2017-11-14 12:30:00,99.21,99.23,99.15,99.23,5789.0,83.0625,83.0792,83.0122,83.0792,5789.0
2017-11-14 12:35:00,99.22,99.25,99.19,99.23,12983.0,83.0708,83.096,83.0457,83.0792,12983.0
2017-11-14 12:40:00,99.24,99.25,99.19,99.22,7764.0,83.0876,83.096,83.0457,83.0708,7764.0
2017-11-14 12:45:00,99.21,99.29,99.19,99.29,7130.0,83.0625,83.1295,83.0457,83.1295,7130.0
2017-11-14 12:50:00,99.3,99.33,99.2,99.25,9945.0,83.1378,83.1629,83.0541,83.096,9945.0
2017-11-14 12:55:00,99.25,99.27,99.18,99.22,8304.0,83.096,83.1127,83.0374,83.0708,8304.0
2017-11-14 13:00:00,99.23,99.27,99.19,99.2,9429.0,83.0792,83.1127,83.0457,83.0541,9429.0
2017-11-14 13:05:00,99.2,99.25,99.17,99.23,9523.0,83.0541,83.096,83.029,83.0792,9523.0
2017-11-14 13:10:00,99.23,99.26,99.17,99.2,12263.0,83.0792,83.1043,83.029,83.0541,12263.0
2017-11-14 13:15:00,99.2,99.2,99.18,99.2,5795.0,83.0541,83.0541,83.0374,83.0541,5795.0
2017-11-14 13:20:00,99.2,99.22,99.17,99.17,9791.0,83.0541,83.0708,83.029,83.029,9791.0
2017-11-14 13:25:00,99.18,99.25,99.17,99.23,13381.0,83.0374,83.096,83.029,83.0792,13381.0
2017-11-14 13:30:00,99.23,99.24,99.18,99.19,13078.0,83.0792,83.0876,83.0374,83.0457,13078.0
2017-11-14 13:35:00,99.2,99.2,99.15,99.19,11958.0,83.0541,83.0541,83.0122,83.0457,11958.0
2017-11-14 13:40:00,99.2,99.36,99.19,99.35,10658.0,83.0541,83.1881,83.0457,83.1797,10658.0
2017-11-14 13:45:00,99.36,99.46,99.33,99.44,12443.0,83.1881,83.2718,83.1629,83.255,12443.0
2017-11-14 13:50:00,99.43,99.47,99.38,99.44,11406.0,83.2467,83.2802,83.2048,83.255,11406.0
2017-11-14 13:55:00,99.44,99.52,99.44,99.51,18737.0,83.255,83.322,83.255,83.3136,18737.0
2017-11-14 14:00:00,99.51,99.57,99.48,99.54,13420.0,83.3136,83.3639,83.2885,83.3388,13420.0
2017-11-14 14:05:00,99.55,99.6,99.54,99.6,12159.0,83.3471,83.389,83.3388,83.389,12159.0
2017-11-14 14:10:00,99.61,99.64,99.59,99.6,16569.0,83.3974,83.4225,83.3806,83.389,16569.0
2017-11-14 14:15:00,99.62,99.68,99.61,99.67,9363.0,83.4057,83.456,83.3974,83.4476,9363.0
2017-11-14 14:20:00,99.67,99.68,99.58,99.68,22987.0,83.4476,83.456,83.3723,83.456,22987.0
2017-11-14 14:25:00,99.68,99.74,99.65,99.73,14527.0,83.456,83.5062,83.4309,83.4978,14527.0
2017-11-14 14:30:00,99.74,99.86,99.74,99.84,28723.0,83.5062,83.6067,83.5062,83.5899,28723.0
2017-11-14 14:35:00,99.82,99.92,99.82,99.85,18484.0,83.5732,83.6569,83.5732,83.5983,18484.0
2017-11-14 14:40:00,99.87,99.92,99.85,99.92,16417.0,83.6151,83.6569,83.5983,83.6569,16417.0
2017-11-14 14:45:00,99.91,99.94,99.88,99.88,24292.0,83.6485,83.6737,83.6234,83.6234,24292.0
2017-11-14 14:50:00,99.88,99.98,99.88,99.91,23576.0,83.6234,83.7071,83.6234,83.6485,23576.0
2017-11-14 14:55:00,99.93,99.99,99.93,99.98,13854.0,83.6653,83.7155,83.6653,83.7071,13854.0
2017-11-14 15:00:00,99.98,100.05,99.92,99.92,45564.0,83.7071,83.7658,83.6569,83.6569,45564.0
2017-11-14 15:05:00,99.93,99.97,99.84,99.88,20891.0,83.6653,83.6988,83.5899,83.6234,20891.0
2017-11-14 15:10:00,99.88,99.91,99.86,99.9,12185.0,83.6234,83.6485,83.6067,83.6402,12185.0
2017-11-14 15:15:00,99.9,99.9,99.84,99.85,21928.0,83.6402,83.6402,83.5899,83.5983,21928.0
2017-11-14 15:20:00,99.85,99.85,99.79,99.81,13764.0,83.5983,83.5983,83.5481,83.5648,13764.0
2017-11-14 15:25:00,99.82,99.87,99.78,99.83,24918.0,83.5732,83.6151,83.5397,83.5816,24918.0
2017-11-14 15:30:00,99.84,99.91,99.83,99.91,25433.0,83.5899,83.6485,83.5816,83.6485,25433.0
2017-11-14 15:35:00,99.91,99.94,99.83,99.83,39654.0,83.6485,83.6737,83.5816,83.5816,39654.0
2017-11-14 15:40:00,99.83,99.85,99.74,99.79,52830.0,83.5816,83.5983,83.5062,83.5481,52830.0
2017-11-14 15:45:00,99.79,99.85,99.79,99.84,51816.0,83.5481,83.5983,83.5481,83.5899,51816.0
2017-11-14 15:50:00,99.85,99.89,99.79,99.8,53655.0,83.5983,83.6318,83.5481,83.5564,53655.0
2017-11-14 15:55:00,99.79,99.93,99.78,99.93,124221.0,83.5481,83.6653,83.5397,83.6653,124221.0
2017-11-15 09:30:00,99.48,99.82,99.45,99.53,50503.0,83.2885,83.5732,83.2634,83.3304,50503.0
2017-11-15 09:35:00,99.58,99.63,99.37,99.41,21804.0,83.3723,83.4141,83.1964,83.2299,21804.0
2017-11-15 09:40:00,99.45,99.52,99.4,99.4,26622.0,83.2634,83.322,83.2215,83.2215,26622.0
2017-11-15 09:45:00,99.4,99.45,99.3,99.33,35934.0,83.2215,83.2634,83.1378,83.1629,35934.0
2017-11-15 09:50:00,99.34,99.42,99.33,99.39,12070.0,83.1713,83.2383,83.1629,83.2132,12070.0
2017-11-15 09:55:00,99.41,99.48,99.36,99.36,13585.0,83.2299,83.2885,83.1881,83.1881,13585.0
2017-11-15 10:00:00,99.37,99.49,99.36,99.46,22425.0,83.1964,83.2969,83.1881,83.2718,22425.0
2017-11-15 10:05:00,99.49,99.58,99.48,99.51,26317.0,83.2969,83.3723,83.2885,83.3136,26317.0
2017-11-15 10:10:00,99.54,99.63,99.46,99.63,36618.0,83.3388,83.4141,83.2718,83.4141,36618.0
2017-11-15 10:15:00,99.63,99.82,99.62,99.82,11550.0,83.4141,83.5732,83.4057,83.5732,11550.0
2017-11-15 10:20:00,99.81,99.96,99.75,99.96,12605.0,83.5648,83.6904,83.5146,83.6904,12605.0
2017-11-15 10:25:00,99.97,100.04,99.68,99.68,20437.0,83.6988,83.7574,83.456,83.456,20437.0
2017-11-15 10:30:00,99.72,99.73,99.63,99.72,4954.0,83.4895,83.4978,83.4141,83.4895,4954.0
2017-11-15 10:35:00,99.7,99.78,99.67,99.78,6107.0,83.4727,83.5397,83.4476,83.5397,6107.0
2017-11-15 10:40:00,99.77,99.9,99.75,99.9,8653.0,83.5313,83.6402,83.5146,83.6402,8653.0
2017-11-15 10:45:00,99.9,100.08,99.88,100.08,14772.0,83.6402,83.7909,83.6234,83.7909,14772.0
2017-11-15 10:50:00,100.08,100.11,100.03,100.09,10093.0,83.7909,83.816,83.749,83.7992,10093.0
2017-11-15 10:55:00,100.09,100.31,100.06,100.31,19190.0,83.7992,83.9834,83.7741,83.9834,19190.0
2017-11-15 11:00:00,100.31,100.35,100.29,100.34,14040.0,83.9834,84.0169,83.9667,84.0086,14040.0
2017-11-15 11:05:00,100.32,100.4,100.32,100.37,17638.0,83.9918,84.0588,83.9918,84.0337,17638.0
2017-11-15 11:10:00,100.35,100.55,100.35,100.52,16671.0,84.0169,84.1844,84.0169,84.1593,16671.0
2017-11-15 11:15:00,100.51,100.66,100.51,100.6,26198.0,84.1509,84.2765,84.1509,84.2262,26198.0
2017-11-15 11:20:00,100.6,100.65,100.58,100.65,21993.0,84.2262,84.2681,84.2095,84.2681,21993.0
2017-11-15 11:25:00,100.63,100.83,100.63,100.71,32112.0,84.2514,84.4188,84.2514,84.3183,32112.0
2017-11-15 11:30:00,100.7,100.87,100.7,100.85,28597.0,84.31,84.4523,84.31,84.4355,28597.0
2017-11-15 11:35:00,100.85,100.87,100.74,100.81,25295.0,84.4355,84.4523,84.3434,84.4021,25295.0
2017-11-15 11:40:00,100.81,100.81,100.61,100.7,19360.0,84.4021,84.4021,84.2346,84.31,19360.0
2017-11-15 11:45:00,100.71,100.94,100.71,100.94,18163.0,84.3183,84.5109,84.3183,84.5109,18163.0
2017-11-15 11:50:00,100.93,101.08,100.91,101.05,29742.0,84.5025,84.6281,84.4858,84.603,29742.0
2017-11-15 11:55:00,101.05,101.11,101.04,101.09,17433.0,84.603,84.6532,84.5946,84.6365,17433.0
2017-11-15 12:00:00,101.09,101.12,100.97,100.99,19427.0,84.6365,84.6616,84.536,84.5528,19427.0
2017-11-15 12:05:00,100.98,100.99,100.84,100.85,12158.0,84.5444,84.5528,84.4272,84.4355,12158.0
2017-11-15 12:10:00,100.87,100.87,100.69,100.71,15128.0,84.4523,84.4523,84.3016,84.3183,15128.0
2017-11-15 12:15:00,100.72,100.73,100.66,100.73,14442.0,84.3267,84.3351,84.2765,84.3351,14442.0
2017-11-15 12:20:00,100.74,100.76,100.71,100.73,14873.0,84.3434,84.3602,84.3183,84.3351,14873.0
2017-11-15 12:25:00,100.73,100.74,100.62,100.7,26277.0,84.3351,84.3434,84.243,84.31,26277.0
2017-11-15 12:30:00,100.71,100.71,100.54,100.65,22581.0,84.3183,84.3183,84.176,84.2681,22581.0
2017-11-15 12:35:00,100.66,100.7,100.64,100.66,17181.0,84.2765,84.31,84.2597,84.2765,17181.0
2017-11-15 12:40:00,100.64,100.73,100.63,100.7,17935.0,84.2597,84.3351,84.2514,84.31,17935.0
2017-11-15 12:45:00,100.69,100.74,100.56,100.63,36939.0,84.3016,84.3434,84.1927,84.2514,36939.0
2017-11-15 12:50:00,100.63,100.65,100.56,100.62,14773.0,84.2514,84.2681,84.1927,84.243,14773.0
2017-11-15 12:55:00,100.63,100.64,100.6,100.62,6733.0,84.2514,84.2597,84.2262,84.243,6733.0
2017-11-15 13:00:00,100.62,100.63,100.57,100.58,15049.0,84.243,84.2514,84.2011,84.2095,15049.0
2017-11-15 13:05:00,100.58,100.61,100.45,100.48,10705.0,84.2095,84.2346,84.1006,84.1258,10705.0
2017-11-15 13:10:00,100.47,100.52,100.42,100.51,7118.0,84.1174,84.1593,84.0755,84.1509,7118.0
2017-11-15 13:15:00,100.52,100.59,100.51,100.53,11703.0,84.1593,84.2179,84.1509,84.1676,11703.0
2017-11-15 13:20:00,100.54,100.56,100.5,100.5,15825.0,84.176,84.1927,84.1425,84.1425,15825.0
2017-11-15 13:25:00,100.5,100.52,100.46,100.49,6403.0,84.1425,84.1593,84.109,84.1341,6403.0
2017-11-15 13:30:00,100.49,100.51,100.45,100.45,12256.0,84.1341,84.1509,84.1006,84.1006,12256.0
2017-11-15 13:35:00,100.45,100.45,100.34,100.37,11920.0,84.1006,84.1006,84.0086,84.0337,11920.0
2017-11-15 13:40:00,100.38,100.48,100.38,100.48,5482.0,84.042,84.1258,84.042,84.1258,5482.0
2017-11-15 13:45:00,100.47,100.49,100.38,100.38,14353.0,84.1174,84.1341,84.042,84.042,14353.0
2017-11-15 13:50:00,100.33,100.35,100.27,100.29,7820.0,84.0002,84.0169,83.9499,83.9667,7820.0
2017-11-15 13:55:00,100.29,100.34,100.24,100.27,11621.0,83.9667,84.0086,83.9248,83.9499,11621.0
2017-11-15 14:00:00,100.3,100.31,100.2,100.25,13822.0,83.9751,83.9834,83.8913,83.9332,13822.0
2017-11-15 14:05:00,100.26,100.35,100.26,100.31,13725.0,83.9416,84.0169,83.9416,83.9834,13725.0
2017-11-15 14:10:00,100.31,100.31,100.18,100.21,10765.0,83.9834,83.9834,83.8746,83.8997,10765.0
2017-11-15 14:15:00,100.24,100.27,100.18,100.25,12268.0,83.9248,83.9499,83.8746,83.9332,12268.0
2017-11-15 14:20:00,100.24,100.34,100.22,100.23,12377.0,83.9248,84.0086,83.9081,83.9165,12377.0
2017-11-15 14:25:00,100.25,100.28,100.21,100.21,15243.0,83.9332,83.9583,83.8997,83.8997,15243.0
2017-11-15 14:30:00,100.21,100.3,100.2,100.29,10584.0,83.8997,83.9751,83.8913,83.9667,10584.0
2017-11-15 14:35:00,100.3,100.31,100.27,100.28,20581.0,83.9751,83.9834,83.9499,83.9583,20581.0
2017-11-15 14:40:00,100.29,100.31,100.28,100.31,15077.0,83.9667,83.9834,83.9583,83.9834,15077.0
2017-11-15 14:45:00,100.31,100.35,100.29,100.33,15208.0,83.9834,84.0169,83.9667,84.0002,15208.0
2017-11-15 14:50:00,100.32,100.36,100.31,100.36,8675.0,83.9918,84.0253,83.9834,84.0253,8675.0
2017-11-15 14:55:00,100.36,100.44,100.33,100.41,18972.0,84.0253,84.0923,84.0002,84.0672,18972.0
2017-11-15 15:00:00,100.4,100.44,100.34,100.34,12606.0,84.0588,84.0923,84.0086,84.0086,12606.0
2017-11-15 15:05:00,100.35,100.37,100.3,100.32,22437.0,84.0169,84.0337,83.9751,83.9918,22437.0
2017-11-15 15:10:00,100.32,100.4,100.31,100.4,15038.0,83.9918,84.0588,83.9834,84.0588,15038.0
2017-11-15 15:15:00,100.41,100.42,100.33,100.34,18390.0,84.0672,84.0755,84.0002,84.0086,18390.0
2017-11-15 15:20:00,100.33,100.43,100.3,100.31,19310.0,84.0002,84.0839,83.9751,83.9834,19310.0
2017-11-15 15:25:00,100.31,100.43,100.29,100.34,33898.0,83.9834,84.0839,83.9667,84.0086,33898.0
2017-11-15 15:30:00,100.33,100.54,100.32,100.53,48311.0,84.0002,84.176,83.9918,84.1676,48311.0
2017-11-15 15:35:00,100.53,100.64,100.52,100.62,41126.0,84.1676,84.2597,84.1593,84.243,41126.0
2017-11-15 15:40:00,100.62,100.62,100.51,100.53,43958.0,84.243,84.243,84.1509,84.1676,43958.0
2017-11-15 15:45:00,100.52,100.6,100.52,100.53,47847.0,84.1593,84.2262,84.1593,84.1676,47847.0
2017-11-15 15:50:00,100.53,100.6,100.46,100.58,79426.0,84.1676,84.2262,84.109,84.2095,79426.0
2017-11-15 15:55:00,100.57,100.61,100.37,100.38,148693.0,84.2011,84.2346,84.0337,84.042,148693.0
2017-11-16 09:30:00,100.51,100.7,100.2,100.61,38961.0,84.1509,84.31,83.8913,84.2346,38961.0
2017-11-16 09:35:00,100.63,100.63,99.97,100.01,56056.0,84.2514,84.2514,83.6988,83.7323,56056.0
2017-11-16 09:40:00,100.02,100.08,99.79,100.05,27447.0,83.7406,83.7909,83.5481,83.7658,27447.0
2017-11-16 09:45:00,99.98,99.98,99.84,99.95,8535.0,83.7071,83.7071,83.5899,83.682,8535.0
2017-11-16 09:50:00,99.91,100.09,99.87,100.09,12920.0,83.6485,83.7992,83.6151,83.7992,12920.0
2017-11-16 09:55:00,100.07,100.18,100.01,100.13,19566.0,83.7825,83.8746,83.7323,83.8327,19566.0
2017-11-16 10:00:00,100.11,100.12,99.91,99.91,14392.0,83.816,83.8244,83.6485,83.6485,14392.0
2017-11-16 10:05:00,99.95,99.98,99.75,99.75,20925.0,83.682,83.7071,83.5146,83.5146,20925.0
2017-11-16 10:10:00,99.76,99.77,99.57,99.57,14307.0,83.523,83.5313,83.3639,83.3639,14307.0
2017-11-16 10:15:00,99.57,99.79,99.54,99.7,14477.0,83.3639,83.5481,83.3388,83.4727,14477.0
2017-11-16 10:20:00,99.7,99.79,99.64,99.73,14157.0,83.4727,83.5481,83.4225,83.4978,14157.0
2017-11-16 10:25:00,99.73,99.77,99.62,99.66,19433.0,83.4978,83.5313,83.4057,83.4392,19433.0
2017-11-16 10:30:00,99.66,99.68,99.5,99.52,19287.0,83.4392,83.456,83.3053,83.322,19287.0
2017-11-16 10:35:00,99.52,99.61,99.52,99.57,15561.0,83.322,83.3974,83.322,83.3639,15561.0
2017-11-16 10:40:00,99.58,99.69,99.58,99.66,11929.0,83.3723,83.4643,83.3723,83.4392,11929.0
2017-11-16 10:45:00,99.67,99.68,99.55,99.58,16928.0,83.4476,83.456,83.3471,83.3723,16928.0
2017-11-16 10:50:00,99.59,99.62,99.5,99.52,13288.0,83.3806,83.4057,83.3053,83.322,13288.0
2017-11-16 10:55:00,99.53,99.58,99.45,99.58,14067.0,83.3304,83.3723,83.2634,83.3723,14067.0
2017-11-16 11:00:00,99.58,99.58,99.48,99.5,13307.0,83.3723,83.3723,83.2885,83.3053,13307.0
2017-11-16 11:05:00,99.49,99.52,99.4,99.42,11359.0,83.2969,83.322,83.2215,83.2383,11359.0
2017-11-16 11:10:00,99.43,99.53,99.39,99.49,12718.0,83.2467,83.3304,83.2132,83.2969,12718.0
2017-11-16 11:15:00,99.49,99.66,99.47,99.64,13696.0,83.2969,83.4392,83.2802,83.4225,13696.0
2017-11-16 11:20:00,99.61,99.61,99.43,99.46,12326.0,83.3974,83.3974,83.2467,83.2718,12326.0
2017-11-16 11:25:00,99.42,99.45,99.31,99.31,12324.0,83.2383,83.2634,83.1462,83.1462,12324.0
2017-11-16 11:30:00,99.31,99.39,99.27,99.3,10208.0,83.1462,83.2132,83.1127,83.1378,10208.0
2017-11-16 11:35:00,99.32,99.35,99.26,99.26,10895.0,83.1546,83.1797,83.1043,83.1043,10895.0
2017-11-16 11:40:00,99.28,99.43,99.28,99.43,13390.0,83.1211,83.2467,83.1211,83.2467,13390.0
2017-11-16 11:45:00,99.45,99.58,99.45,99.56,10000.0,83.2634,83.3723,83.2634,83.3555,10000.0
2017-11-16 11:50:00,99.57,99.59,99.46,99.54,12442.0,83.3639,83.3806,83.2718,83.3388,12442.0
2017-11-16 11:55:00,99.59,99.61,99.46,99.47,16492.0,83.3806,83.3974,83.2718,83.2802,16492.0
2017-11-16 12:00:00,99.47,99.48,99.4,99.44,13550.0,83.2802,83.2885,83.2215,83.255,13550.0
2017-11-16 12:05:00,99.43,99.48,99.38,99.47,15966.0,83.2467,83.2885,83.2048,83.2802,15966.0
2017-11-16 12:10:00,99.48,99.49,99.46,99.47,6835.0,83.2885,83.2969,83.2718,83.2802,6835.0
2017-11-16 12:15:00,99.47,99.47,99.4,99.42,10394.0,83.2802,83.2802,83.2215,83.2383,10394.0
2017-11-16 12:20:00,99.42,99.47,99.42,99.43,9020.0,83.2383,83.2802,83.2383,83.2467,9020.0
2017-11-16 12:25:00,99.45,99.53,99.43,99.52,6663.0,83.2634,83.3304,83.2467,83.322,6663.0
2017-11-16 12:30:00,99.52,99.55,99.49,99.51,11559.0,83.322,83.3471,83.2969,83.3136,11559.0
2017-11-16 12:35:00,99.52,99.54,99.48,99.5,6930.0,83.322,83.3388,83.2885,83.3053,6930.0
2017-11-16 12:40:00,99.47,99.52,99.43,99.44,8674.0,83.2802,83.322,83.2467,83.255,8674.0
2017-11-16 12:45:00,99.44,99.5,99.41,99.49,8276.0,83.255,83.3053,83.2299,83.2969,8276.0
2017-11-16 12:50:00,99.5,99.5,99.38,99.38,11750.0,83.3053,83.3053,83.2048,83.2048,11750.0
2017-11-16 12:55:00,99.39,99.39,99.34,99.38,9412.0,83.2132,83.2132,83.1713,83.2048,9412.0
2017-11-16 13:00:00,99.38,99.47,99.38,99.43,11382.0,83.2048,83.2802,83.2048,83.2467,11382.0
2017-11-16 13:05:00,99.44,99.45,99.42,99.43,5600.0,83.255,83.2634,83.2383,83.2467,5600.0
2017-11-16 13:10:00,99.44,99.46,99.36,99.39,11008.0,83.255,83.2718,83.1881,83.2132,11008.0
2017-11-16 13:15:00,99.39,99.39,99.34,99.36,8494.0,83.2132,83.2132,83.1713,83.1881,8494.0
2017-11-16 13:20:00,99.35,99.37,99.3,99.33,9477.0,83.1797,83.1964,83.1378,83.1629,9477.0
2017-11-16 13:25:00,99.32,99.41,99.32,99.37,6404.0,83.1546,83.2299,83.1546,83.1964,6404.0
2017-11-16 13:30:00,99.37,99.37,99.24,99.3,14534.0,83.1964,83.1964,83.0876,83.1378,14534.0
2017-11-16 13:35:00,99.28,99.3,99.24,99.29,8033.0,83.1211,83.1378,83.0876,83.1295,8033.0
2017-11-16 13:40:00,99.27,99.33,99.27,99.3,9141.0,83.1127,83.1629,83.1127,83.1378,9141.0
2017-11-16 13:45:00,99.31,99.32,99.27,99.31,34123.0,83.1462,83.1546,83.1127,83.1462,34123.0
2017-11-16 13:50:00,99.31,99.37,99.27,99.28,13668.0,83.1462,83.1964,83.1127,83.1211,13668.0
2017-11-16 13:55:00,99.27,99.3,99.25,99.29,5692.0,83.1127,83.1378,83.096,83.1295,5692.0
2017-11-16 14:00:00,99.29,99.29,99.2,99.2,9917.0,83.1295,83.1295,83.0541,83.0541,9917.0
2017-11-16 14:05:00,99.21,99.28,99.17,99.23,20384.0,83.0625,83.1211,83.029,83.0792,20384.0
2017-11-16 14:10:00,99.24,99.4,99.24,99.39,9191.0,83.0876,83.2215,83.0876,83.2132,9191.0
2017-11-16 14:15:00,99.39,99.43,99.38,99.41,13820.0,83.2132,83.2467,83.2048,83.2299,13820.0
2017-11-16 14:20:00,99.37,99.41,99.35,99.35,9352.0,83.1964,83.2299,83.1797,83.1797,9352.0
2017-11-16 14:25:00,99.35,99.43,99.32,99.42,20620.0,83.1797,83.2467,83.1546,83.2383,20620.0
2017-11-16 14:30:00,99.43,99.48,99.4,99.4,13191.0,83.2467,83.2885,83.2215,83.2215,13191.0
2017-11-16 14:35:00,99.41,99.44,99.36,99.42,8813.0,83.2299,83.255,83.1881,83.2383,8813.0
2017-11-16 14:40:00,99.43,99.44,99.38,99.41,11864.0,83.2467,83.255,83.2048,83.2299,11864.0
2017-11-16 14:45:00,99.39,99.4,99.32,99.33,14496.0,83.2132,83.2215,83.1546,83.1629,14496.0
2017-11-16 14:50:00,99.33,99.33,99.24,99.25,15768.0,83.1629,83.1629,83.0876,83.096,15768.0
2017-11-16 14:55:00,99.26,99.31,99.26,99.31,10326.0,83.1043,83.1462,83.1043,83.1462,10326.0
2017-11-16 15:00:00,99.3,99.3,99.18,99.19,13684.0,83.1378,83.1378,83.0374,83.0457,13684.0
2017-11-16 15:05:00,99.21,99.37,99.21,99.3,17468.0,83.0625,83.1964,83.0625,83.1378,17468.0
2017-11-16 15:10:00,99.3,99.31,99.24,99.3,21137.0,83.1378,83.1462,83.0876,83.1378,21137.0
2017-11-16 15:15:00,99.29,99.35,99.29,99.3,11643.0,83.1295,83.1797,83.1295,83.1378,11643.0
2017-11-16 15:20:00,99.33,99.41,99.32,99.41,15227.0,83.1629,83.2299,83.1546,83.2299,15227.0
2017-11-16 15:25:00,99.42,99.43,99.38,99.4,17503.0,83.2383,83.2467,83.2048,83.2215,17503.0
2017-11-16 15:30:00,99.41,99.41,99.28,99.28,33148.0,83.2299,83.2299,83.1211,83.1211,33148.0
2017-11-16 15:35:00,99.29,99.32,99.27,99.27,35697.0,83.1295,83.1546,83.1127,83.1127,35697.0
2017-11-16 15:40:00,99.26,99.32,99.23,99.3,47615.0,83.1043,83.1546,83.0792,83.1378,47615.0
2017-11-16 15:45:00,99.3,99.36,99.29,99.34,92716.0,83.1378,83.1881,83.1295,83.1713,92716.0
2017-11-16 15:50:00,99.34,99.43,99.33,99.43,75450.0,83.1713,83.2467,83.1629,83.2467,75450.0
2017-11-16 15:55:00,99.43,99.62,99.42,99.62,226112.0,83.2467,83.4057,83.2383,83.4057,226112.0
2017-11-17 09:30:00,99.05,99.48,99.05,99.48,80134.0,82.9285,83.2885,82.9285,83.2885,80134.0
2017-11-17 09:35:00,99.43,99.81,99.42,99.75,21748.0,83.2467,83.5648,83.2383,83.5146,21748.0
2017-11-17 09:40:00,99.74,99.74,99.53,99.65,16702.0,83.5062,83.5062,83.3304,83.4309,16702.0
2017-11-17 09:45:00,99.66,99.71,99.5,99.6,37522.0,83.4392,83.4811,83.3053,83.389,37522.0
2017-11-17 09:50:00,99.62,99.83,99.61,99.82,33928.0,83.4057,83.5816,83.3974,83.5732,33928.0
2017-11-17 09:55:00,99.79,99.85,99.62,99.72,19970.0,83.5481,83.5983,83.4057,83.4895,19970.0
2017-11-17 10:00:00,99.72,99.73,99.51,99.6,16009.0,83.4895,83.4978,83.3136,83.389,16009.0
2017-11-17 10:05:00,99.6,99.78,99.58,99.73,22969.0,83.389,83.5397,83.3723,83.4978,22969.0
2017-11-17 10:10:00,99.71,99.71,99.45,99.64,40114.0,83.4811,83.4811,83.2634,83.4225,40114.0
2017-11-17 10:15:00,99.64,99.73,99.6,99.73,16373.0,83.4225,83.4978,83.389,83.4978,16373.0
2017-11-17 10:20:00,99.68,99.81,99.68,99.79,22266.0,83.456,83.5648,83.456,83.5481,22266.0
2017-11-17 10:25:00,99.79,99.9,99.79,99.87,41193.0,83.5481,83.6402,83.5481,83.6151,41193.0
2017-11-17 10:30:00,99.86,99.87,99.69,99.85,50327.0,83.6067,83.6151,83.4643,83.5983,50327.0
2017-11-17 10:35:00,99.86,100.03,99.86,100.03,25772.0,83.6067,83.749,83.6067,83.749,25772.0
2017-11-17 10:40:00,100.01,100.02,99.98,100.0,14960.0,83.7323,83.7406,83.7071,83.7239,14960.0
2017-11-17 10:45:00,99.99,100.09,99.99,100.08,16472.0,83.7155,83.7992,83.7155,83.7909,16472.0
2017-11-17 10:50:00,100.09,100.31,100.09,100.23,31332.0,83.7992,83.9834,83.7992,83.9165,31332.0
2017-11-17 10:55:00,100.23,100.26,99.99,99.99,24448.0,83.9165,83.9416,83.7155,83.7155,24448.0
2017-11-17 11:00:00,99.99,100.05,99.93,100.01,38099.0,83.7155,83.7658,83.6653,83.7323,38099.0
2017-11-17 11:05:00,99.99,100.06,99.89,100.01,22231.0,83.7155,83.7741,83.6318,83.7323,22231.0
2017-11-17 11:10:00,100.01,100.01,99.86,99.91,16080.0,83.7323,83.7323,83.6067,83.6485,16080.0
2017-11-17 11:15:00,99.91,99.99,99.84,99.88,16461.0,83.6485,83.7155,83.5899,83.6234,16461.0
2017-11-17 11:20:00,99.92,100.05,99.91,100.05,16998.0,83.6569,83.7658,83.6485,83.7658,16998.0
2017-11-17 11:25:00,100.03,100.11,100.02,100.11,12549.0,83.749,83.816,83.7406,83.816,12549.0
2017-11-17 11:30:00,100.12,100.15,100.08,100.1,14672.0,83.8244,83.8495,83.7909,83.8076,14672.0
2017-11-17 11:35:00,100.1,100.1,100.02,100.1,12152.0,83.8076,83.8076,83.7406,83.8076,12152.0
2017-11-17 11:40:00,100.11,100.11,100.0,100.02,13528.0,83.816,83.816,83.7239,83.7406,13528.0
2017-11-17 11:45:00,100.02,100.12,100.0,100.0,11970.0,83.7406,83.8244,83.7239,83.7239,11970.0
2017-11-17 11:50:00,100.01,100.07,100.0,100.06,12038.0,83.7323,83.7825,83.7239,83.7741,12038.0
2017-11-17 11:55:00,100.05,100.09,100.01,100.01,15236.0,83.7658,83.7992,83.7323,83.7323,15236.0
2017-11-17 12:00:00,100.0,100.03,99.93,99.94,16458.0,83.7239,83.749,83.6653,83.6737,16458.0
2017-11-17 12:05:00,99.94,100.0,99.94,99.99,21025.0,83.6737,83.7239,83.6737,83.7155,21025.0
2017-11-17 12:10:00,99.98,100.0,99.86,99.88,12949.0,83.7071,83.7239,83.6067,83.6234,12949.0
2017-11-17 12:15:00,99.86,99.94,99.86,99.9,10873.0,83.6067,83.6737,83.6067,83.6402,10873.0
2017-11-17 12:20:00,99.89,99.93,99.88,99.89,18229.0,83.6318,83.6653,83.6234,83.6318,18229.0
2017-11-17 12:25:00,99.88,99.93,99.86,99.88,13675.0,83.6234,83.6653,83.6067,83.6234,13675.0
2017-11-17 12:30:00,99.87,99.92,99.87,99.9,14056.0,83.6151,83.6569,83.6151,83.6402,14056.0
2017-11-17 12:35:00,99.9,99.93,99.9,99.93,11405.0,83.6402,83.6653,83.6402,83.6653,11405.0
2017-11-17 12:40:00,99.93,100.01,99.92,99.99,15559.0,83.6653,83.7323,83.6569,83.7155,15559.0
2017-11-17 12:45:00,99.97,99.98,99.9,99.93,12098.0,83.6988,83.7071,83.6402,83.6653,12098.0
2017-11-17 12:50:00,99.93,99.94,99.92,99.93,12641.0,83.6653,83.6737,83.6569,83.6653,12641.0
2017-11-17 12:55:00,99.94,99.96,99.92,99.95,12924.0,83.6737,83.6904,83.6569,83.682,12924.0
2017-11-17 13:00:00,99.94,100.0,99.92,100.0,14486.0,83.6737,83.7239,83.6569,83.7239,14486.0
2017-11-17 13:05:00,100.01,100.04,99.92,99.94,12388.0,83.7323,83.7574,83.6569,83.6737,12388.0
2017-11-17 13:10:00,99.94,100.0,99.93,99.99,12427.0,83.6737,83.7239,83.6653,83.7155,12427.0
2017-11-17 13:15:00,99.99,100.03,99.99,99.99,15068.0,83.7155,83.749,83.7155,83.7155,15068.0
2017-11-17 13:20:00,100.0,100.17,99.99,100.16,16762.0,83.7239,83.8662,83.7155,83.8578,16762.0
2017-11-17 13:25:00,100.17,100.29,100.15,100.29,19202.0,83.8662,83.9667,83.8495,83.9667,19202.0
2017-11-17 13:30:00,100.29,100.3,100.11,100.21,25760.0,83.9667,83.9751,83.816,83.8997,25760.0
2017-11-17 13:35:00,100.21,100.23,100.17,100.19,16809.0,83.8997,83.9165,83.8662,83.883,16809.0
2017-11-17 13:40:00,100.19,100.19,100.14,100.17,8895.0,83.883,83.883,83.8411,83.8662,8895.0
2017-11-17 13:45:00,100.17,100.26,100.17,100.25,26172.0,83.8662,83.9416,83.8662,83.9332,26172.0
2017-11-17 13:50:00,100.25,100.26,100.16,100.17,14145.0,83.9332,83.9416,83.8578,83.8662,14145.0
2017-11-17 13:55:00,100.18,100.2,100.15,100.19,11086.0,83.8746,83.8913,83.8495,83.883,11086.0
2017-11-17 14:00:00,100.2,100.22,100.18,100.2,12234.0,83.8913,83.9081,83.8746,83.8913,12234.0
2017-11-17 14:05:00,100.2,100.2,100.1,100.15,16110.0,83.8913,83.8913,83.8076,83.8495,16110.0
2017-11-17 14:10:00,100.16,100.27,100.16,100.27,18557.0,83.8578,83.9499,83.8578,83.9499,18557.0
2017-11-17 14:15:00,100.27,100.42,100.26,100.42,15946.0,83.9499,84.0755,83.9416,84.0755,15946.0
2017-11-17 14:20:00,100.41,100.43,100.24,100.27,21568.0,84.0672,84.0839,83.9248,83.9499,21568.0
2017-11-17 14:25:00,100.27,100.29,100.23,100.27,11341.0,83.9499,83.9667,83.9165,83.9499,11341.0
2017-11-17 14:30:00,100.27,100.28,100.22,100.22,14696.0,83.9499,83.9583,83.9081,83.9081,14696.0
2017-11-17 14:35:00,100.22,100.27,100.18,100.19,17095.0,83.9081,83.9499,83.8746,83.883,17095.0
2017-11-17 14:40:00,100.19,100.24,100.17,100.24,19878.0,83.883,83.9248,83.8662,83.9248,19878.0
2017-11-17 14:45:00,100.24,100.31,100.24,100.31,21046.0,83.9248,83.9834,83.9248,83.9834,21046.0
2017-11-17 14:50:00,100.31,100.34,100.29,100.34,16859.0,83.9834,84.0086,83.9667,84.0086,16859.0
2017-11-17 14:55:00,100.33,100.34,100.26,100.32,13940.0,84.0002,84.0086,83.9416,83.9918,13940.0
2017-11-17 15:00:00,100.32,100.33,100.2,100.23,26195.0,83.9918,84.0002,83.8913,83.9165,26195.0
2017-11-17 15:05:00,100.23,100.3,100.22,100.29,23481.0,83.9165,83.9751,83.9081,83.9667,23481.0
2017-11-17 15:10:00,100.29,100.3,100.28,100.28,14347.0,83.9667,83.9751,83.9583,83.9583,14347.0
2017-11-17 15:15:00,100.29,100.29,100.19,100.23,38140.0,83.9667,83.9667,83.883,83.9165,38140.0
2017-11-17 15:20:00,100.24,100.32,100.23,100.23,57065.0,83.9248,83.9918,83.9165,83.9165,57065.0
2017-11-17 15:25:00,100.23,100.25,100.04,100.04,48948.0,83.9165,83.9332,83.7574,83.7574,48948.0
2017-11-17 15:30:00,100.05,100.21,100.04,100.19,35330.0,83.7658,83.8997,83.7574,83.883,35330.0
2017-11-17 15:35:00,100.19,100.24,100.15,100.23,38423.0,83.883,83.9248,83.8495,83.9165,38423.0
2017-11-17 15:40:00,100.23,100.24,100.1,100.11,60178.0,83.9165,83.9248,83.8076,83.816,60178.0
2017-11-17 15:45:00,100.1,100.17,100.08,100.14,79077.0,83.8076,83.8662,83.7909,83.8411,79077.0
2017-11-17 15:50:00,100.14,100.23,100.14,100.23,93722.0,83.8411,83.9165,83.8411,83.9165,93722.0
2017-11-17 15:55:00,100.22,100.29,100.21,100.21,328045.0,83.9081,83.9667,83.8997,83.8997,328045.0
2017-11-20 09:30:00,100.26,100.53,100.1,100.53,23961.0,83.9416,84.1676,83.8076,84.1676,23961.0
2017-11-20 09:35:00,100.5,100.6,100.47,100.55,18181.0,84.1425,84.2262,84.1174,84.1844,18181.0
2017-11-20 09:40:00,100.56,100.82,100.53,100.8,40948.0,84.1927,84.4104,84.1676,84.3937,40948.0
2017-11-20 09:45:00,100.79,100.9,100.78,100.83,25246.0,84.3853,84.4774,84.3769,84.4188,25246.0
2017-11-20 09:50:00,100.84,100.97,100.82,100.85,34611.0,84.4272,84.536,84.4104,84.4355,34611.0
2017-11-20 09:55:00,100.83,100.91,100.82,100.9,17221.0,84.4188,84.4858,84.4104,84.4774,17221.0
2017-11-20 10:00:00,100.88,100.91,100.69,100.69,21314.0,84.4607,84.4858,84.3016,84.3016,21314.0
2017-11-20 10:05:00,100.69,100.71,100.58,100.64,25954.0,84.3016,84.3183,84.2095,84.2597,25954.0
2017-11-20 10:10:00,100.65,100.69,100.57,100.58,27176.0,84.2681,84.3016,84.2011,84.2095,27176.0
2017-11-20 10:15:00,100.58,100.62,100.47,100.47,21856.0,84.2095,84.243,84.1174,84.1174,21856.0
2017-11-20 10:20:00,100.47,100.49,100.42,100.42,16678.0,84.1174,84.1341,84.0755,84.0755,16678.0
2017-11-20 10:25:00,100.43,100.47,100.32,100.35,24309.0,84.0839,84.1174,83.9918,84.0169,24309.0
2017-11-20 10:30:00,100.36,100.4,100.3,100.3,22580.0,84.0253,84.0588,83.9751,83.9751,22580.0
2017-11-20 10:35:00,100.31,100.39,100.31,100.35,28863.0,83.9834,84.0504,83.9834,84.0169,28863.0
2017-11-20 10:40:00,100.34,100.46,100.34,100.45,18597.0,84.0086,84.109,84.0086,84.1006,18597.0
2017-11-20 10:45:00,100.45,100.49,100.44,100.47,12660.0,84.1006,84.1341,84.0923,84.1174,12660.0
2017-11-20 10:50:00,100.47,100.51,100.45,100.49,19747.0,84.1174,84.1509,84.1006,84.1341,19747.0
2017-11-20 10:55:00,100.48,100.55,100.47,100.54,12204.0,84.1258,84.1844,84.1174,84.176,12204.0
2017-11-20 11:00:00,100.53,100.55,100.41,100.46,18567.0,84.1676,84.1844,84.0672,84.109,18567.0
2017-11-20 11:05:00,100.46,100.46,100.4,100.42,9840.0,84.109,84.109,84.0588,84.0755,9840.0
2017-11-20 11:10:00,100.42,100.47,100.42,100.42,26692.0,84.0755,84.1174,84.0755,84.0755,26692.0
2017-11-20 11:15:00,100.43,100.52,100.36,100.37,13303.0,84.0839,84.1593,84.0253,84.0337,13303.0
2017-11-20 11:20:00,100.37,100.41,100.33,100.38,14154.0,84.0337,84.0672,84.0002,84.042,14154.0
2017-11-20 11:25:00,100.37,100.37,100.27,100.3,10318.0,84.0337,84.0337,83.9499,83.9751,10318.0
2017-11-20 11:30:00,100.3,100.31,100.26,100.26,9980.0,83.9751,83.9834,83.9416,83.9416,9980.0
2017-11-20 11:35:00,100.26,100.26,100.22,100.25,11524.0,83.9416,83.9416,83.9081,83.9332,11524.0
2017-11-20 11:40:00,100.26,100.27,100.18,100.21,13474.0,83.9416,83.9499,83.8746,83.8997,13474.0
2017-11-20 11:45:00,100.2,100.21,100.17,100.2,12310.0,83.8913,83.8997,83.8662,83.8913,12310.0
2017-11-20 11:50:00,100.21,100.24,100.11,100.12,17583.0,83.8997,83.9248,83.816,83.8244,17583.0
2017-11-20 11:55:00,100.12,100.12,99.99,100.09,21361.0,83.8244,83.8244,83.7155,83.7992,21361.0
2017-11-20 12:00:00,100.09,100.14,100.08,100.12,9800.0,83.7992,83.8411,83.7909,83.8244,9800.0
2017-11-20 12:05:00,100.12,100.13,100.03,100.03,9685.0,83.8244,83.8327,83.749,83.749,9685.0
2017-11-20 12:10:00,100.02,100.06,100.01,100.01,13743.0,83.7406,83.7741,83.7323,83.7323,13743.0
2017-11-20 12:15:00,100.02,100.11,100.0,100.11,11979.0,83.7406,83.816,83.7239,83.816,11979.0
2017-11-20 12:20:00,100.11,100.21,100.11,100.18,16892.0,83.816,83.8997,83.816,83.8746,16892.0
2017-11-20 12:25:00,100.19,100.29,100.19,100.26,14720.0,83.883,83.9667,83.883,83.9416,14720.0
2017-11-20 12:30:00,100.26,100.27,100.22,100.24,9142.0,83.9416,83.9499,83.9081,83.9248,9142.0
2017-11-20 12:35:00,100.25,100.28,100.23,100.28,7902.0,83.9332,83.9583,83.9165,83.9583,7902.0
2017-11-20 12:40:00,100.27,100.29,100.22,100.22,14280.0,83.9499,83.9667,83.9081,83.9081,14280.0
2017-11-20 12:45:00,100.24,100.25,100.15,100.16,11045.0,83.9248,83.9332,83.8495,83.8578,11045.0
2017-11-20 12:50:00,100.17,100.2,100.17,100.18,7921.0,83.8662,83.8913,83.8662,83.8746,7921.0
2017-11-20 12:55:00,100.18,100.2,100.17,100.19,13097.0,83.8746,83.8913,83.8662,83.883,13097.0
2017-11-20 13:00:00,100.21,100.21,100.08,100.09,14385.0,83.8997,83.8997,83.7909,83.7992,14385.0
2017-11-20 13:05:00,100.08,100.15,100.07,100.12,15620.0,83.7909,83.8495,83.7825,83.8244,15620.0
2017-11-20 13:10:00,100.12,100.13,100.02,100.02,13320.0,83.8244,83.8327,83.7406,83.7406,13320.0
2017-11-20 13:15:00,100.04,100.07,100.0,100.07,18953.0,83.7574,83.7825,83.7239,83.7825,18953.0
2017-11-20 13:20:00,100.06,100.1,100.04,100.06,17749.0,83.7741,83.8076,83.7574,83.7741,17749.0
2017-11-20 13:25:00,100.06,100.12,100.05,100.12,15463.0,83.7741,83.8244,83.7658,83.8244,15463.0
2017-11-20 13:30:00,100.11,100.14,100.09,100.11,15729.0,83.816,83.8411,83.7992,83.816,15729.0
2017-11-20 13:35:00,100.12,100.15,100.1,100.15,17395.0,83.8244,83.8495,83.8076,83.8495,17395.0
2017-11-20 13:40:00,100.15,100.34,100.14,100.31,23193.0,83.8495,84.0086,83.8411,83.9834,23193.0
2017-11-20 13:45:00,100.32,100.4,100.32,100.39,14632.0,83.9918,84.0588,83.9918,84.0504,14632.0
2017-11-20 13:50:00,100.38,100.59,100.37,100.59,25914.0,84.042,84.2179,84.0337,84.2179,25914.0
2017-11-20 13:55:00,100.59,100.59,100.51,100.58,13948.0,84.2179,84.2179,84.1509,84.2095,13948.0
2017-11-20 14:00:00,100.57,100.57,100.43,100.48,10462.0,84.2011,84.2011,84.0839,84.1258,10462.0
2017-11-20 14:05:00,100.48,100.54,100.45,100.54,17301.0,84.1258,84.176,84.1006,84.176,17301.0
2017-11-20 14:10:00,100.54,100.61,100.5,100.58,18532.0,84.176,84.2346,84.1425,84.2095,18532.0
2017-11-20 14:15:00,100.58,100.58,100.38,100.41,13636.0,84.2095,84.2095,84.042,84.0672,13636.0
2017-11-20 14:20:00,100.39,100.43,100.35,100.37,10078.0,84.0504,84.0839,84.0169,84.0337,10078.0
2017-11-20 14:25:00,100.37,100.37,100.33,100.35,15504.0,84.0337,84.0337,84.0002,84.0169,15504.0
2017-11-20 14:30:00,100.35,100.45,100.35,100.44,19609.0,84.0169,84.1006,84.0169,84.0923,19609.0
2017-11-20 14:35:00,100.44,100.44,100.36,100.38,20025.0,84.0923,84.0923,84.0253,84.042,20025.0
2017-11-20 14:40:00,100.38,100.49,100.38,100.4,16326.0,84.042,84.1341,84.042,84.0588,16326.0
2017-11-20 14:45:00,100.41,100.47,100.39,100.47,12985.0,84.0672,84.1174,84.0504,84.1174,12985.0
2017-11-20 14:50:00,100.46,100.46,100.38,100.38,23893.0,84.109,84.109,84.042,84.042,23893.0
2017-11-20 14:55:00,100.4,100.47,100.38,100.47,12171.0,84.0588,84.1174,84.042,84.1174,12171.0
2017-11-20 15:00:00,100.46,100.53,100.45,100.48,26270.0,84.109,84.1676,84.1006,84.1258,26270.0
2017-11-20 15:05:00,100.48,100.52,100.46,100.47,18439.0,84.1258,84.1593,84.109,84.1174,18439.0
2017-11-20 15:10:00,100.47,100.48,100.41,100.42,22318.0,84.1174,84.1258,84.0672,84.0755,22318.0
2017-11-20 15:15:00,100.42,100.46,100.42,100.43,16843.0,84.0755,84.109,84.0755,84.0839,16843.0
2017-11-20 15:20:00,100.43,100.49,100.42,100.45,25752.0,84.0839,84.1341,84.0755,84.1006,25752.0
2017-11-20 15:25:00,100.44,100.53,100.43,100.52,27792.0,84.0923,84.1676,84.0839,84.1593,27792.0
2017-11-20 15:30:00,100.53,100.56,100.49,100.52,32993.0,84.1676,84.1927,84.1341,84.1593,32993.0
2017-11-20 15:35:00,100.53,100.57,100.42,100.47,31989.0,84.1676,84.2011,84.0755,84.1174,31989.0
2017-11-20 15:40:00,100.48,100.48,100.37,100.38,26381.0,84.1258,84.1258,84.0337,84.042,26381.0
2017-11-20 15:45:00,100.37,100.4,100.36,100.39,37345.0,84.0337,84.0588,84.0253,84.0504,37345.0
2017-11-20 15:50:00,100.38,100.38,100.35,100.37,53966.0,84.042,84.042,84.0169,84.0337,53966.0
2017-11-20 15:55:00,100.37,100.38,100.3,100.33,106785.0,84.0337,84.042,83.9751,84.0002,106785.0
2017-11-21 09:30:00,100.39,100.72,100.39,100.71,14283.0,84.0504,84.3267,84.0504,84.3183,14283.0
2017-11-21 09:35:00,100.6,100.67,100.46,100.48,14199.0,84.2262,84.2848,84.109,84.1258,14199.0
2017-11-21 09:40:00,100.55,100.55,100.36,100.53,6883.0,84.1844,84.1844,84.0253,84.1676,6883.0
2017-11-21 09:45:00,100.56,100.64,100.47,100.47,9576.0,84.1927,84.2597,84.1174,84.1174,9576.0
2017-11-21 09:50:00,100.52,100.58,100.48,100.55,11096.0,84.1593,84.2095,84.1258,84.1844,11096.0
2017-11-21 09:55:00,100.56,100.57,100.47,100.51,5165.0,84.1927,84.2011,84.1174,84.1509,5165.0
2017-11-21 10:00:00,100.54,100.54,100.33,100.37,10059.0,84.176,84.176,84.0002,84.0337,10059.0
2017-11-21 10:05:00,100.37,100.42,100.34,100.41,11254.0,84.0337,84.0755,84.0086,84.0672,11254.0
2017-11-21 10:10:00,100.43,100.54,100.41,100.48,13065.0,84.0839,84.176,84.0672,84.1258,13065.0
2017-11-21 10:15:00,100.46,100.56,100.39,100.51,20368.0,84.109,84.1927,84.0504,84.1509,20368.0
2017-11-21 10:20:00,100.51,100.51,100.42,100.43,6990.0,84.1509,84.1509,84.0755,84.0839,6990.0
2017-11-21 10:25:00,100.43,100.46,100.36,100.45,6255.0,84.0839,84.109,84.0253,84.1006,6255.0
2017-11-21 10:30:00,100.47,100.47,100.39,100.44,6790.0,84.1174,84.1174,84.0504,84.0923,6790.0
2017-11-21 10:35:00,100.43,100.43,100.26,100.26,14720.0,84.0839,84.0839,83.9416,83.9416,14720.0
2017-11-21 10:40:00,100.27,100.3,100.24,100.3,9826.0,83.9499,83.9751,83.9248,83.9751,9826.0
2017-11-21 10:45:00,100.31,100.34,100.29,100.32,6820.0,83.9834,84.0086,83.9667,83.9918,6820.0
2017-11-21 10:50:00,100.32,100.36,100.26,100.29,14106.0,83.9918,84.0253,83.9416,83.9667,14106.0
2017-11-21 10:55:00,100.28,100.28,100.22,100.22,4050.0,83.9583,83.9583,83.9081,83.9081,4050.0
2017-11-21 11:00:00,100.23,100.24,100.12,100.18,16477.0,83.9165,83.9248,83.8244,83.8746,16477.0
2017-11-21 11:05:00,100.18,100.21,100.09,100.15,16141.0,83.8746,83.8997,83.7992,83.8495,16141.0
2017-11-21 11:10:00,100.16,100.16,99.99,99.99,10162.0,83.8578,83.8578,83.7155,83.7155,10162.0
2017-11-21 11:15:00,99.99,100.01,99.89,99.9,13115.0,83.7155,83.7323,83.6318,83.6402,13115.0
2017-11-21 11:20:00,99.9,99.92,99.8,99.8,10770.0,83.6402,83.6569,83.5564,83.5564,10770.0
2017-11-21 11:25:00,99.8,99.85,99.78,99.8,24341.0,83.5564,83.5983,83.5397,83.5564,24341.0
2017-11-21 11:30:00,99.79,99.97,99.78,99.97,15323.0,83.5481,83.6988,83.5397,83.6988,15323.0
2017-11-21 11:35:00,99.98,100.02,99.97,99.98,8257.0,83.7071,83.7406,83.6988,83.7071,8257.0
2017-11-21 11:40:00,99.99,100.0,99.92,99.95,9209.0,83.7155,83.7239,83.6569,83.682,9209.0
2017-11-21 11:45:00,99.95,99.96,99.9,99.96,9858.0,83.682,83.6904,83.6402,83.6904,9858.0
2017-11-21 11:50:00,99.96,99.96,99.9,99.91,8251.0,83.6904,83.6904,83.6402,83.6485,8251.0
2017-11-21 11:55:00,99.91,99.93,99.87,99.89,9331.0,83.6485,83.6653,83.6151,83.6318,9331.0
2017-11-21 12:00:00,99.89,99.99,99.89,99.99,6228.0,83.6318,83.7155,83.6318,83.7155,6228.0
2017-11-21 12:05:00,99.98,99.99,99.92,99.92,8851.0,83.7071,83.7155,83.6569,83.6569,8851.0
2017-11-21 12:10:00,99.92,99.92,99.88,99.91,7850.0,83.6569,83.6569,83.6234,83.6485,7850.0
2017-11-21 12:15:00,99.91,99.92,99.88,99.91,5902.0,83.6485,83.6569,83.6234,83.6485,5902.0
2017-11-21 12:20:00,99.91,99.92,99.87,99.89,10081.0,83.6485,83.6569,83.6151,83.6318,10081.0
2017-11-21 12:25:00,99.89,99.94,99.88,99.93,7103.0,83.6318,83.6737,83.6234,83.6653,7103.0
2017-11-21 12:30:00,99.93,99.95,99.92,99.95,5710.0,83.6653,83.682,83.6569,83.682,5710.0
2017-11-21 12:35:00,99.95,99.96,99.91,99.94,8624.0,83.682,83.6904,83.6485,83.6737,8624.0
2017-11-21 12:40:00,99.94,99.94,99.91,99.94,8336.0,83.6737,83.6737,83.6485,83.6737,8336.0
2017-11-21 12:45:00,99.95,99.98,99.91,99.97,6942.0,83.682,83.7071,83.6485,83.6988,6942.0
2017-11-21 12:50:00,99.97,99.97,99.94,99.94,9546.0,83.6988,83.6988,83.6737,83.6737,9546.0
2017-11-21 12:55:00,99.94,100.01,99.93,99.98,7935.0,83.6737,83.7323,83.6653,83.7071,7935.0
2017-11-21 13:00:00,100.0,100.08,100.0,100.06,5276.0,83.7239,83.7909,83.7239,83.7741,5276.0
2017-11-21 13:05:00,100.06,100.09,100.05,100.08,13066.0,83.7741,83.7992,83.7658,83.7909,13066.0
2017-11-21 13:10:00,100.08,100.11,100.06,100.07,7238.0,83.7909,83.816,83.7741,83.7825,7238.0
2017-11-21 13:15:00,100.06,100.07,99.99,100.0,9136.0,83.7741,83.7825,83.7155,83.7239,9136.0
2017-11-21 13:20:00,100.01,100.02,99.98,99.99,10159.0,83.7323,83.7406,83.7071,83.7155,10159.0
2017-11-21 13:25:00,100.0,100.01,99.97,99.98,10237.0,83.7239,83.7323,83.6988,83.7071,10237.0
2017-11-21 13:30:00,99.99,99.99,99.89,99.89,12598.0,83.7155,83.7155,83.6318,83.6318,12598.0
2017-11-21 13:35:00,99.9,99.92,99.79,99.8,16334.0,83.6402,83.6569,83.5481,83.5564,16334.0
2017-11-21 13:40:00,99.79,99.82,99.79,99.81,11265.0,83.5481,83.5732,83.5481,83.5648,11265.0
2017-11-21 13:45:00,99.81,99.82,99.74,99.75,15242.0,83.5648,83.5732,83.5062,83.5146,15242.0
2017-11-21 13:50:00,99.75,99.79,99.68,99.77,14577.0,83.5146,83.5481,83.456,83.5313,14577.0
2017-11-21 13:55:00,99.76,99.82,99.75,99.75,7353.0,83.523,83.5732,83.5146,83.5146,7353.0
2017-11-21 14:00:00,99.76,99.77,99.71,99.72,9588.0,83.523,83.5313,83.4811,83.4895,9588.0
2017-11-21 14:05:00,99.71,99.73,99.68,99.7,9888.0,83.4811,83.4978,83.456,83.4727,9888.0
2017-11-21 14:10:00,99.7,99.73,99.68,99.7,10613.0,83.4727,83.4978,83.456,83.4727,10613.0
2017-11-21 14:15:00,99.69,99.73,99.69,99.7,15563.0,83.4643,83.4978,83.4643,83.4727,15563.0
2017-11-21 14:20:00,99.7,99.8,99.7,99.74,14020.0,83.4727,83.5564,83.4727,83.5062,14020.0
2017-11-21 14:25:00,99.73,99.74,99.72,99.73,8361.0,83.4978,83.5062,83.4895,83.4978,8361.0
2017-11-21 14:30:00,99.72,99.72,99.63,99.63,14356.0,83.4895,83.4895,83.4141,83.4141,14356.0
2017-11-21 14:35:00,99.64,99.68,99.63,99.64,12210.0,83.4225,83.456,83.4141,83.4225,12210.0
2017-11-21 14:40:00,99.63,99.65,99.6,99.6,11607.0,83.4141,83.4309,83.389,83.389,11607.0
2017-11-21 14:45:00,99.61,99.62,99.57,99.59,9941.0,83.3974,83.4057,83.3639,83.3806,9941.0
2017-11-21 14:50:00,99.59,99.61,99.57,99.59,8434.0,83.3806,83.3974,83.3639,83.3806,8434.0
2017-11-21 14:55:00,99.59,99.64,99.58,99.64,11372.0,83.3806,83.4225,83.3723,83.4225,11372.0
2017-11-21 15:00:00,99.64,99.64,99.61,99.62,11046.0,83.4225,83.4225,83.3974,83.4057,11046.0
2017-11-21 15:05:00,99.61,99.63,99.61,99.62,7233.0,83.3974,83.4141,83.3974,83.4057,7233.0
2017-11-21 15:10:00,99.61,99.61,99.57,99.58,11417.0,83.3974,83.3974,83.3639,83.3723,11417.0
2017-11-21 15:15:00,99.58,99.63,99.57,99.63,21063.0,83.3723,83.4141,83.3639,83.4141,21063.0
2017-11-21 15:20:00,99.62,99.73,99.61,99.73,15708.0,83.4057,83.4978,83.3974,83.4978,15708.0
2017-11-21 15:25:00,99.73,99.8,99.72,99.79,21329.0,83.4978,83.5564,83.4895,83.5481,21329.0
2017-11-21 15:30:00,99.78,99.8,99.74,99.77,28115.0,83.5397,83.5564,83.5062,83.5313,28115.0
2017-11-21 15:35:00,99.76,99.76,99.61,99.66,31133.0,83.523,83.523,83.3974,83.4392,31133.0
2017-11-21 15:40:00,99.66,99.76,99.65,99.7,26342.0,83.4392,83.523,83.4309,83.4727,26342.0
2017-11-21 15:45:00,99.71,99.76,99.69,99.74,39358.0,83.4811,83.523,83.4643,83.5062,39358.0
2017-11-21 15:50:00,99.75,99.75,99.63,99.63,45081.0,83.5146,83.5146,83.4141,83.4141,45081.0
2017-11-21 15:55:00,99.64,99.72,99.64,99.7,89680.0,83.4225,83.4895,83.4225,83.4727,89680.0
2017-11-22 09:30:00,99.6,99.6,99.28,99.52,21083.0,83.389,83.389,83.1211,83.322,21083.0
2017-11-22 09:35:00,99.55,99.64,99.49,99.53,4100.0,83.3471,83.4225,83.2969,83.3304,4100.0
2017-11-22 09:40:00,99.53,99.74,99.47,99.74,7591.0,83.3304,83.5062,83.2802,83.5062,7591.0
2017-11-22 09:45:00,99.68,99.7,99.57,99.61,5000.0,83.456,83.4727,83.3639,83.3974,5000.0
2017-11-22 09:50:00,99.53,99.58,99.49,99.53,8742.0,83.3304,83.3723,83.2969,83.3304,8742.0
2017-11-22 09:55:00,99.52,99.52,99.39,99.42,7500.0,83.322,83.322,83.2132,83.2383,7500.0
2017-11-22 10:00:00,99.41,99.47,99.39,99.41,8133.0,83.2299,83.2802,83.2132,83.2299,8133.0
2017-11-22 10:05:00,99.41,99.51,99.41,99.5,6375.0,83.2299,83.3136,83.2299,83.3053,6375.0
2017-11-22 10:10:00,99.46,99.46,99.32,99.45,10945.0,83.2718,83.2718,83.1546,83.2634,10945.0
2017-11-22 10:15:00,99.43,99.45,99.3,99.3,8974.0,83.2467,83.2634,83.1378,83.1378,8974.0
2017-11-22 10:20:00,99.3,99.47,99.3,99.39,6800.0,83.1378,83.2802,83.1378,83.2132,6800.0
2017-11-22 10:25:00,99.36,99.39,99.32,99.39,6224.0,83.1881,83.2132,83.1546,83.2132,6224.0
2017-11-22 10:30:00,99.39,99.47,99.38,99.43,6426.0,83.2132,83.2802,83.2048,83.2467,6426.0
2017-11-22 10:35:00,99.44,99.45,99.36,99.41,6743.0,83.255,83.2634,83.1881,83.2299,6743.0
2017-11-22 10:40:00,99.41,99.44,99.36,99.44,12893.0,83.2299,83.255,83.1881,83.255,12893.0
2017-11-22 10:45:00,99.42,99.42,99.35,99.35,8527.0,83.2383,83.2383,83.1797,83.1797,8527.0
2017-11-22 10:50:00,99.35,99.49,99.35,99.46,9584.0,83.1797,83.2969,83.1797,83.2718,9584.0
2017-11-22 10:55:00,99.45,99.5,99.4,99.5,6147.0,83.2634,83.3053,83.2215,83.3053,6147.0
2017-11-22 11:00:00,99.52,99.53,99.43,99.45,5143.0,83.322,83.3304,83.2467,83.2634,5143.0
2017-11-22 11:05:00,99.43,99.44,99.37,99.37,7584.0,83.2467,83.255,83.1964,83.1964,7584.0
2017-11-22 11:10:00,99.37,99.41,99.36,99.36,7100.0,83.1964,83.2299,83.1881,83.1881,7100.0
2017-11-22 11:15:00,99.37,99.43,99.36,99.39,6251.0,83.1964,83.2467,83.1881,83.2132,6251.0
2017-11-22 11:20:00,99.39,99.39,99.35,99.36,4239.0,83.2132,83.2132,83.1797,83.1881,4239.0
2017-11-22 11:25:00,99.34,99.37,99.26,99.29,7005.0,83.1713,83.1964,83.1043,83.1295,7005.0
2017-11-22 11:30:00,99.32,99.36,99.31,99.31,4894.0,83.1546,83.1881,83.1462,83.1462,4894.0
2017-11-22 11:35:00,99.31,99.38,99.28,99.38,5548.0,83.1462,83.2048,83.1211,83.2048,5548.0
2017-11-22 11:40:00,99.39,99.39,99.29,99.34,7150.0,83.2132,83.2132,83.1295,83.1713,7150.0
2017-11-22 11:45:00,99.33,99.34,99.32,99.33,5400.0,83.1629,83.1713,83.1546,83.1629,5400.0
2017-11-22 11:50:00,99.33,99.41,99.31,99.41,8824.0,83.1629,83.2299,83.1462,83.2299,8824.0
2017-11-22 11:55:00,99.41,99.43,99.32,99.34,9719.0,83.2299,83.2467,83.1546,83.1713,9719.0
2017-11-22 12:00:00,99.33,99.39,99.33,99.35,5957.0,83.1629,83.2132,83.1629,83.1797,5957.0
2017-11-22 12:05:00,99.36,99.41,99.36,99.38,5089.0,83.1881,83.2299,83.1881,83.2048,5089.0
2017-11-22 12:10:00,99.37,99.39,99.33,99.33,6300.0,83.1964,83.2132,83.1629,83.1629,6300.0
2017-11-22 12:15:00,99.32,99.32,99.21,99.22,4873.0,83.1546,83.1546,83.0625,83.0708,4873.0
2017-11-22 12:20:00,99.21,99.29,99.18,99.27,6565.0,83.0625,83.1295,83.0374,83.1127,6565.0
2017-11-22 12:25:00,99.28,99.29,99.26,99.29,5831.0,83.1211,83.1295,83.1043,83.1295,5831.0
2017-11-22 12:30:00,99.28,99.28,99.22,99.25,6594.0,83.1211,83.1211,83.0708,83.096,6594.0
2017-11-22 12:35:00,99.27,99.34,99.27,99.34,4240.0,83.1127,83.1713,83.1127,83.1713,4240.0
2017-11-22 12:40:00,99.35,99.37,99.32,99.32,5664.0,83.1797,83.1964,83.1546,83.1546,5664.0
2017-11-22 12:45:00,99.32,99.37,99.3,99.37,3886.0,83.1546,83.1964,83.1378,83.1964,3886.0
2017-11-22 12:50:00,99.37,99.38,99.31,99.35,7536.0,83.1964,83.2048,83.1462,83.1797,7536.0
2017-11-22 12:55:00,99.36,99.38,99.34,99.34,3842.0,83.1881,83.2048,83.1713,83.1713,3842.0
2017-11-22 13:00:00,99.34,99.35,99.33,99.34,3552.0,83.1713,83.1797,83.1629,83.1713,3552.0
2017-11-22 13:05:00,99.34,99.38,99.31,99.31,5000.0,83.1713,83.2048,83.1462,83.1462,5000.0
2017-11-22 13:10:00,99.31,99.32,99.3,99.32,6136.0,83.1462,83.1546,83.1378,83.1546,6136.0
2017-11-22 13:15:00,99.3,99.34,99.27,99.32,6406.0,83.1378,83.1713,83.1127,83.1546,6406.0
2017-11-22 13:20:00,99.31,99.34,99.3,99.32,3867.0,83.1462,83.1713,83.1378,83.1546,3867.0
2017-11-22 13:25:00,99.33,99.42,99.32,99.4,6733.0,83.1629,83.2383,83.1546,83.2215,6733.0
2017-11-22 13:30:00,99.4,99.44,99.39,99.39,6724.0,83.2215,83.255,83.2132,83.2132,6724.0
2017-11-22 13:35:00,99.4,99.41,99.36,99.37,7251.0,83.2215,83.2299,83.1881,83.1964,7251.0
2017-11-22 13:40:00,99.36,99.36,99.32,99.35,7106.0,83.1881,83.1881,83.1546,83.1797,7106.0
2017-11-22 13:45:00,99.36,99.41,99.35,99.41,4305.0,83.1881,83.2299,83.1797,83.2299,4305.0
2017-11-22 13:50:00,99.42,99.47,99.42,99.45,5353.0,83.2383,83.2802,83.2383,83.2634,5353.0
2017-11-22 13:55:00,99.45,99.49,99.43,99.48,5144.0,83.2634,83.2969,83.2467,83.2885,5144.0
2017-11-22 14:00:00,99.48,99.55,99.42,99.47,10581.0,83.2885,83.3471,83.2383,83.2802,10581.0
2017-11-22 14:05:00,99.48,99.56,99.47,99.56,5634.0,83.2885,83.3555,83.2802,83.3555,5634.0
2017-11-22 14:10:00,99.57,99.63,99.54,99.57,9442.0,83.3639,83.4141,83.3388,83.3639,9442.0
2017-11-22 14:15:00,99.56,99.58,99.43,99.45,6720.0,83.3555,83.3723,83.2467,83.2634,6720.0
2017-11-22 14:20:00,99.46,99.51,99.46,99.5,8323.0,83.2718,83.3136,83.2718,83.3053,8323.0
2017-11-22 14:25:00,99.5,99.54,99.42,99.44,6779.0,83.3053,83.3388,83.2383,83.255,6779.0
2017-11-22 14:30:00,99.45,99.48,99.45,99.46,4726.0,83.2634,83.2885,83.2634,83.2718,4726.0
2017-11-22 14:35:00,99.47,99.5,99.44,99.48,5443.0,83.2802,83.3053,83.255,83.2885,5443.0
2017-11-22 14:40:00,99.49,99.51,99.42,99.44,5586.0,83.2969,83.3136,83.2383,83.255,5586.0
2017-11-22 14:45:00,99.43,99.5,99.43,99.45,7616.0,83.2467,83.3053,83.2467,83.2634,7616.0
2017-11-22 14:50:00,99.46,99.46,99.42,99.43,6561.0,83.2718,83.2718,83.2383,83.2467,6561.0
2017-11-22 14:55:00,99.42,99.45,99.41,99.43,7398.0,83.2383,83.2634,83.2299,83.2467,7398.0
2017-11-22 15:00:00,99.44,99.46,99.43,99.44,8680.0,83.255,83.2718,83.2467,83.255,8680.0
2017-11-22 15:05:00,99.44,99.46,99.43,99.45,3008.0,83.255,83.2718,83.2467,83.2634,3008.0
2017-11-22 15:10:00,99.45,99.46,99.42,99.45,9623.0,83.2634,83.2718,83.2383,83.2634,9623.0
2017-11-22 15:15:00,99.44,99.47,99.42,99.47,10449.0,83.255,83.2802,83.2383,83.2802,10449.0
2017-11-22 15:20:00,99.49,99.51,99.47,99.48,9345.0,83.2969,83.3136,83.2802,83.2885,9345.0
2017-11-22 15:25:00,99.48,99.5,99.44,99.5,13235.0,83.2885,83.3053,83.255,83.3053,13235.0
2017-11-22 15:30:00,99.48,99.49,99.44,99.47,12893.0,83.2885,83.2969,83.255,83.2802,12893.0
2017-11-22 15:35:00,99.46,99.48,99.42,99.44,18490.0,83.2718,83.2885,83.2383,83.255,18490.0
2017-11-22 15:40:00,99.44,99.44,99.39,99.39,21378.0,83.255,83.255,83.2132,83.2132,21378.0
2017-11-22 15:45:00,99.39,99.41,99.37,99.37,25621.0,83.2132,83.2299,83.1964,83.1964,25621.0
2017-11-22 15:50:00,99.38,99.38,99.33,99.34,24436.0,83.2048,83.2048,83.1629,83.1713,24436.0
2017-11-22 15:55:00,99.35,99.35,99.28,99.3,62321.0,83.1797,83.1797,83.1211,83.1378,62321.0
2017-11-24 09:30:00,99.8,99.8,99.26,99.48,15059.0,83.5564,83.5564,83.1043,83.2885,15059.0
2017-11-24 09:35:00,99.5,99.52,99.22,99.27,11388.0,83.3053,83.322,83.0708,83.1127,11388.0
2017-11-24 09:40:00,99.22,99.32,99.17,99.31,16017.0,83.0708,83.1546,83.029,83.1462,16017.0
2017-11-24 09:45:00,99.29,99.37,99.25,99.27,5278.0,83.1295,83.1964,83.096,83.1127,5278.0
2017-11-24 09:50:00,99.28,99.28,99.16,99.16,5556.0,83.1211,83.1211,83.0206,83.0206,5556.0
2017-11-24 09:55:00,99.16,99.18,99.11,99.15,11366.0,83.0206,83.0374,82.9787,83.0122,11366.0
2017-11-24 10:00:00,99.17,99.39,99.16,99.39,11854.0,83.029,83.2132,83.0206,83.2132,11854.0
2017-11-24 10:05:00,99.39,99.4,99.35,99.36,8825.0,83.2132,83.2215,83.1797,83.1881,8825.0
2017-11-24 10:10:00,99.36,99.36,99.28,99.3,8391.0,83.1881,83.1881,83.1211,83.1378,8391.0
2017-11-24 10:15:00,99.29,99.31,99.21,99.23,7030.0,83.1295,83.1462,83.0625,83.0792,7030.0
2017-11-24 10:20:00,99.22,99.22,99.16,99.18,5404.0,83.0708,83.0708,83.0206,83.0374,5404.0
2017-11-24 10:25:00,99.19,99.36,99.19,99.32,11413.0,83.0457,83.1881,83.0457,83.1546,11413.0
2017-11-24 10:30:00,99.32,99.33,99.25,99.26,7151.0,83.1546,83.1629,83.096,83.1043,7151.0
2017-11-24 10:35:00,99.28,99.31,99.28,99.28,5096.0,83.1211,83.1462,83.1211,83.1211,5096.0
2017-11-24 10:40:00,99.29,99.31,99.25,99.28,15181.0,83.1295,83.1462,83.096,83.1211,15181.0
2017-11-24 10:45:00,99.28,99.28,99.18,99.18,6923.0,83.1211,83.1211,83.0374,83.0374,6923.0
2017-11-24 10:50:00,99.18,99.22,99.16,99.19,5900.0,83.0374,83.0708,83.0206,83.0457,5900.0
2017-11-24 10:55:00,99.21,99.25,99.19,99.25,7307.0,83.0625,83.096,83.0457,83.096,7307.0
2017-11-24 11:00:00,99.25,99.3,99.24,99.29,4310.0,83.096,83.1378,83.0876,83.1295,4310.0
2017-11-24 11:05:00,99.3,99.3,99.24,99.27,6500.0,83.1378,83.1378,83.0876,83.1127,6500.0
2017-11-24 11:10:00,99.27,99.27,99.24,99.24,6500.0,83.1127,83.1127,83.0876,83.0876,6500.0
2017-11-24 11:15:00,99.23,99.23,99.18,99.19,8731.0,83.0792,83.0792,83.0374,83.0457,8731.0
2017-11-24 11:20:00,99.19,99.29,99.19,99.29,6810.0,83.0457,83.1295,83.0457,83.1295,6810.0
2017-11-24 11:25:00,99.29,99.31,99.27,99.31,7152.0,83.1295,83.1462,83.1127,83.1462,7152.0
2017-11-24 11:30:00,99.32,99.32,99.25,99.25,6742.0,83.1546,83.1546,83.096,83.096,6742.0
2017-11-24 11:35:00,99.26,99.27,99.21,99.21,9305.0,83.1043,83.1127,83.0625,83.0625,9305.0
2017-11-24 11:40:00,99.22,99.23,99.2,99.23,5709.0,83.0708,83.0792,83.0541,83.0792,5709.0
2017-11-24 11:45:00,99.22,99.24,99.21,99.21,6551.0,83.0708,83.0876,83.0625,83.0625,6551.0
2017-11-24 11:50:00,99.21,99.23,99.2,99.21,6954.0,83.0625,83.0792,83.0541,83.0625,6954.0
2017-11-24 11:55:00,99.22,99.23,99.16,99.18,8782.0,83.0708,83.0792,83.0206,83.0374,8782.0
2017-11-24 12:00:00,99.18,99.2,99.16,99.2,12355.0,83.0374,83.0541,83.0206,83.0541,12355.0
2017-11-24 12:05:00,99.2,99.2,99.16,99.16,9949.0,83.0541,83.0541,83.0206,83.0206,9949.0
2017-11-24 12:10:00,99.17,99.19,99.14,99.16,12009.0,83.029,83.0457,83.0039,83.0206,12009.0
2017-11-24 12:15:00,99.17,99.18,99.16,99.16,8369.0,83.029,83.0374,83.0206,83.0206,8369.0
2017-11-24 12:20:00,99.17,99.18,99.16,99.18,9737.0,83.029,83.0374,83.0206,83.0374,9737.0
2017-11-24 12:25:00,99.18,99.2,99.17,99.2,8563.0,83.0374,83.0541,83.029,83.0541,8563.0
2017-11-24 12:30:00,99.2,99.22,99.19,99.21,11360.0,83.0541,83.0708,83.0457,83.0625,11360.0
2017-11-24 12:35:00,99.21,99.28,99.21,99.28,12757.0,83.0625,83.1211,83.0625,83.1211,12757.0
2017-11-24 12:40:00,99.27,99.27,99.15,99.15,19233.0,83.1127,83.1127,83.0122,83.0122,19233.0
2017-11-24 12:45:00,99.15,99.15,99.02,99.02,22014.0,83.0122,83.0122,82.9034,82.9034,22014.0
2017-11-24 12:50:00,99.02,99.04,98.98,99.0,21702.0,82.9034,82.9201,82.8699,82.8867,21702.0
2017-11-24 12:55:00,99.0,99.11,99.0,99.1,38367.0,82.8867,82.9787,82.8867,82.9704,38367.0
2017-11-27 09:30:00,99.23,99.6,99.14,99.53,17338.0,83.0792,83.389,83.0039,83.3304,17338.0
2017-11-27 09:35:00,99.54,99.77,99.44,99.73,14369.0,83.3388,83.5313,83.255,83.4978,14369.0
2017-11-27 09:40:00,99.8,99.85,99.7,99.77,8481.0,83.5564,83.5983,83.4727,83.5313,8481.0
2017-11-27 09:45:00,99.76,99.79,99.63,99.67,13400.0,83.523,83.5481,83.4141,83.4476,13400.0
2017-11-27 09:50:00,99.66,99.76,99.6,99.63,6641.0,83.4392,83.523,83.389,83.4141,6641.0
2017-11-27 09:55:00,99.64,99.71,99.62,99.66,7400.0,83.4225,83.4811,83.4057,83.4392,7400.0
2017-11-27 10:00:00,99.65,99.66,99.46,99.54,9921.0,83.4309,83.4392,83.2718,83.3388,9921.0
2017-11-27 10:05:00,99.51,99.52,99.45,99.51,5537.0,83.3136,83.322,83.2634,83.3136,5537.0
2017-11-27 10:10:00,99.47,99.51,99.44,99.44,9288.0,83.2802,83.3136,83.255,83.255,9288.0
2017-11-27 10:15:00,99.44,99.46,99.41,99.42,9378.0,83.255,83.2718,83.2299,83.2383,9378.0
2017-11-27 10:20:00,99.43,99.57,99.37,99.57,9988.0,83.2467,83.3639,83.1964,83.3639,9988.0
2017-11-27 10:25:00,99.56,99.59,99.51,99.58,8461.0,83.3555,83.3806,83.3136,83.3723,8461.0
2017-11-27 10:30:00,99.57,99.65,99.57,99.65,9023.0,83.3639,83.4309,83.3639,83.4309,9023.0
2017-11-27 10:35:00,99.66,99.72,99.64,99.69,12141.0,83.4392,83.4895,83.4225,83.4643,12141.0
2017-11-27 10:40:00,99.71,99.74,99.69,99.7,13330.0,83.4811,83.5062,83.4643,83.4727,13330.0
2017-11-27 10:45:00,99.7,99.75,99.69,99.75,6843.0,83.4727,83.5146,83.4643,83.5146,6843.0
2017-11-27 10:50:00,99.76,99.81,99.74,99.77,9087.0,83.523,83.5648,83.5062,83.5313,9087.0
2017-11-27 10:55:00,99.76,99.77,99.62,99.68,6700.0,83.523,83.5313,83.4057,83.456,6700.0
2017-11-27 11:00:00,99.68,99.7,99.66,99.7,7741.0,83.456,83.4727,83.4392,83.4727,7741.0
2017-11-27 11:05:00,99.69,99.7,99.67,99.67,11295.0,83.4643,83.4727,83.4476,83.4476,11295.0
2017-11-27 11:10:00,99.67,99.68,99.56,99.56,11190.0,83.4476,83.456,83.3555,83.3555,11190.0
2017-11-27 11:15:00,99.56,99.63,99.56,99.62,11997.0,83.3555,83.4141,83.3555,83.4057,11997.0
2017-11-27 11:20:00,99.62,99.82,99.61,99.78,12744.0,83.4057,83.5732,83.3974,83.5397,12744.0
2017-11-27 11:25:00,99.79,99.86,99.79,99.85,11058.0,83.5481,83.6067,83.5481,83.5983,11058.0
2017-11-27 11:30:00,99.85,99.89,99.77,99.77,9517.0,83.5983,83.6318,83.5313,83.5313,9517.0
2017-11-27 11:35:00,99.77,99.79,99.72,99.78,11069.0,83.5313,83.5481,83.4895,83.5397,11069.0
2017-11-27 11:40:00,99.79,99.79,99.7,99.7,6388.0,83.5481,83.5481,83.4727,83.4727,6388.0
2017-11-27 11:45:00,99.71,99.85,99.71,99.84,11253.0,83.4811,83.5983,83.4811,83.5899,11253.0
2017-11-27 11:50:00,99.86,99.93,99.86,99.9,10384.0,83.6067,83.6653,83.6067,83.6402,10384.0
2017-11-27 11:55:00,99.92,99.92,99.83,99.87,9552.0,83.6569,83.6569,83.5816,83.6151,9552.0
2017-11-27 12:00:00,99.87,99.87,99.82,99.84,10076.0,83.6151,83.6151,83.5732,83.5899,10076.0
2017-11-27 12:05:00,99.84,99.86,99.78,99.81,6473.0,83.5899,83.6067,83.5397,83.5648,6473.0
2017-11-27 12:10:00,99.79,99.88,99.79,99.86,9481.0,83.5481,83.6234,83.5481,83.6067,9481.0
2017-11-27 12:15:00,99.86,99.87,99.83,99.84,6513.0,83.6067,83.6151,83.5816,83.5899,6513.0
2017-11-27 12:20:00,99.85,99.86,99.75,99.75,7470.0,83.5983,83.6067,83.5146,83.5146,7470.0
2017-11-27 12:25:00,99.76,99.77,99.7,99.77,4319.0,83.523,83.5313,83.4727,83.5313,4319.0
2017-11-27 12:30:00,99.78,99.85,99.78,99.85,4849.0,83.5397,83.5983,83.5397,83.5983,4849.0
2017-11-27 12:35:00,99.87,99.9,99.86,99.88,6134.0,83.6151,83.6402,83.6067,83.6234,6134.0
2017-11-27 12:40:00,99.88,99.89,99.81,99.81,5212.0,83.6234,83.6318,83.5648,83.5648,5212.0
2017-11-27 12:45:00,99.8,99.83,99.77,99.78,5923.0,83.5564,83.5816,83.5313,83.5397,5923.0
2017-11-27 12:50:00,99.78,99.81,99.77,99.81,4550.0,83.5397,83.5648,83.5313,83.5648,4550.0
2017-11-27 12:55:00,99.82,99.83,99.81,99.81,1100.0,83.5732,83.5816,83.5648,83.5648,1100.0
2017-11-27 13:00:00,99.8,99.84,99.8,99.8,8073.0,83.5564,83.5899,83.5564,83.5564,8073.0
2017-11-27 13:05:00,99.8,99.81,99.75,99.79,7168.0,83.5564,83.5648,83.5146,83.5481,7168.0
2017-11-27 13:10:00,99.78,99.79,99.76,99.78,6671.0,83.5397,83.5481,83.523,83.5397,6671.0
2017-11-27 13:15:00,99.78,99.79,99.76,99.76,3156.0,83.5397,83.5481,83.523,83.523,3156.0
2017-11-27 13:20:00,99.77,99.8,99.76,99.77,5152.0,83.5313,83.5564,83.523,83.5313,5152.0
2017-11-27 13:25:00,99.76,99.77,99.69,99.69,10477.0,83.523,83.5313,83.4643,83.4643,10477.0
2017-11-27 13:30:00,99.69,99.7,99.6,99.6,9634.0,83.4643,83.4727,83.389,83.389,9634.0
2017-11-27 13:35:00,99.59,99.61,99.53,99.54,14113.0,83.3806,83.3974,83.3304,83.3388,14113.0
2017-11-27 13:40:00,99.55,99.56,99.47,99.54,14406.0,83.3471,83.3555,83.2802,83.3388,14406.0
2017-11-27 13:45:00,99.55,99.63,99.53,99.62,4786.0,83.3471,83.4141,83.3304,83.4057,4786.0
2017-11-27 13:50:00,99.62,99.69,99.6,99.68,10184.0,83.4057,83.4643,83.389,83.456,10184.0
2017-11-27 13:55:00,99.66,99.66,99.63,99.65,10153.0,83.4392,83.4392,83.4141,83.4309,10153.0
2017-11-27 14:00:00,99.65,99.7,99.62,99.65,8326.0,83.4309,83.4727,83.4057,83.4309,8326.0
2017-11-27 14:05:00,99.64,99.71,99.57,99.71,17574.0,83.4225,83.4811,83.3639,83.4811,17574.0
2017-11-27 14:10:00,99.72,99.72,99.68,99.69,9821.0,83.4895,83.4895,83.456,83.4643,9821.0
2017-11-27 14:15:00,99.7,99.76,99.7,99.74,5499.0,83.4727,83.523,83.4727,83.5062,5499.0
2017-11-27 14:20:00,99.73,99.74,99.55,99.59,16514.0,83.4978,83.5062,83.3471,83.3806,16514.0
2017-11-27 14:25:00,99.59,99.61,99.57,99.57,5810.0,83.3806,83.3974,83.3639,83.3639,5810.0
2017-11-27 14:30:00,99.6,99.62,99.56,99.57,22545.0,83.389,83.4057,83.3555,83.3639,22545.0
2017-11-27 14:35:00,99.57,99.62,99.53,99.57,15506.0,83.3639,83.4057,83.3304,83.3639,15506.0
2017-11-27 14:40:00,99.61,99.61,99.56,99.56,7556.0,83.3974,83.3974,83.3555,83.3555,7556.0
2017-11-27 14:45:00,99.57,99.57,99.5,99.52,15285.0,83.3639,83.3639,83.3053,83.322,15285.0
2017-11-27 14:50:00,99.52,99.54,99.5,99.5,10158.0,83.322,83.3388,83.3053,83.3053,10158.0
2017-11-27 14:55:00,99.5,99.57,99.48,99.55,12061.0,83.3053,83.3639,83.2885,83.3471,12061.0
2017-11-27 15:00:00,99.55,99.57,99.51,99.53,16837.0,83.3471,83.3639,83.3136,83.3304,16837.0
2017-11-27 15:05:00,99.55,99.66,99.55,99.66,9740.0,83.3471,83.4392,83.3471,83.4392,9740.0
2017-11-27 15:10:00,99.68,99.7,99.64,99.64,13655.0,83.456,83.4727,83.4225,83.4225,13655.0
2017-11-27 15:15:00,99.64,99.67,99.62,99.64,7703.0,83.4225,83.4476,83.4057,83.4225,7703.0
2017-11-27 15:20:00,99.64,99.74,99.64,99.73,10173.0,83.4225,83.5062,83.4225,83.4978,10173.0
2017-11-27 15:25:00,99.72,99.74,99.66,99.71,14658.0,83.4895,83.5062,83.4392,83.4811,14658.0
2017-11-27 15:30:00,99.72,99.78,99.7,99.77,15493.0,83.4895,83.5397,83.4727,83.5313,15493.0
2017-11-27 15:35:00,99.77,99.78,99.74,99.77,15848.0,83.5313,83.5397,83.5062,83.5313,15848.0
2017-11-27 15:40:00,99.77,99.81,99.74,99.81,14288.0,83.5313,83.5648,83.5062,83.5648,14288.0
2017-11-27 15:45:00,99.85,99.85,99.65,99.67,43268.0,83.5983,83.5983,83.4309,83.4476,43268.0
2017-11-27 15:50:00,99.68,99.68,99.49,99.5,59177.0,83.456,83.456,83.2969,83.3053,59177.0
2017-11-27 15:55:00,99.49,99.53,99.4,99.41,172797.0,83.2969,83.3304,83.2215,83.2299,172797.0
2017-11-28 09:30:00,99.39,99.64,99.26,99.36,12850.0,83.2132,83.4225,83.1043,83.1881,12850.0
2017-11-28 09:35:00,99.4,99.4,99.27,99.39,5838.0,83.2215,83.2215,83.1127,83.2132,5838.0
2017-11-28 09:40:00,99.38,99.49,99.38,99.42,9143.0,83.2048,83.2969,83.2048,83.2383,9143.0
2017-11-28 09:45:00,99.45,99.55,99.41,99.52,7203.0,83.2634,83.3471,83.2299,83.322,7203.0
2017-11-28 09:50:00,99.54,99.71,99.54,99.66,5859.0,83.3388,83.4811,83.3388,83.4392,5859.0
2017-11-28 09:55:00,99.67,99.75,99.66,99.73,7306.0,83.4476,83.5146,83.4392,83.4978,7306.0
2017-11-28 10:00:00,99.72,99.72,99.59,99.63,10201.0,83.4895,83.4895,83.3806,83.4141,10201.0
2017-11-28 10:05:00,99.63,99.66,99.57,99.63,14964.0,83.4141,83.4392,83.3639,83.4141,14964.0
2017-11-28 10:10:00,99.64,99.71,99.64,99.66,7719.0,83.4225,83.4811,83.4225,83.4392,7719.0
2017-11-28 10:15:00,99.66,99.67,99.62,99.62,8604.0,83.4392,83.4476,83.4057,83.4057,8604.0
2017-11-28 10:20:00,99.62,99.67,99.61,99.65,4891.0,83.4057,83.4476,83.3974,83.4309,4891.0
2017-11-28 10:25:00,99.65,99.66,99.6,99.62,6900.0,83.4309,83.4392,83.389,83.4057,6900.0
2017-11-28 10:30:00,99.63,99.68,99.63,99.63,10584.0,83.4141,83.456,83.4141,83.4141,10584.0
2017-11-28 10:35:00,99.63,99.69,99.63,99.66,10306.0,83.4141,83.4643,83.4141,83.4392,10306.0
2017-11-28 10:40:00,99.67,99.68,99.6,99.62,11849.0,83.4476,83.456,83.389,83.4057,11849.0
2017-11-28 10:45:00,99.61,99.66,99.59,99.66,4699.0,83.3974,83.4392,83.3806,83.4392,4699.0
2017-11-28 10:50:00,99.65,99.65,99.59,99.64,5926.0,83.4309,83.4309,83.3806,83.4225,5926.0
2017-11-28 10:55:00,99.64,99.68,99.62,99.65,4456.0,83.4225,83.456,83.4057,83.4309,4456.0
2017-11-28 11:00:00,99.66,99.68,99.61,99.66,8207.0,83.4392,83.456,83.3974,83.4392,8207.0
2017-11-28 11:05:00,99.65,99.75,99.65,99.71,7655.0,83.4309,83.5146,83.4309,83.4811,7655.0
2017-11-28 11:10:00,99.71,99.72,99.55,99.59,13435.0,83.4811,83.4895,83.3471,83.3806,13435.0
2017-11-28 11:15:00,99.6,99.68,99.6,99.63,5521.0,83.389,83.456,83.389,83.4141,5521.0
2017-11-28 11:20:00,99.66,99.66,99.56,99.57,9283.0,83.4392,83.4392,83.3555,83.3639,9283.0
2017-11-28 11:25:00,99.54,99.56,99.5,99.53,8232.0,83.3388,83.3555,83.3053,83.3304,8232.0
2017-11-28 11:30:00,99.54,99.59,99.53,99.58,14136.0,83.3388,83.3806,83.3304,83.3723,14136.0
2017-11-28 11:35:00,99.58,99.78,99.57,99.76,8135.0,83.3723,83.5397,83.3639,83.523,8135.0
2017-11-28 11:40:00,99.76,99.79,99.72,99.74,9853.0,83.523,83.5481,83.4895,83.5062,9853.0
2017-11-28 11:45:00,99.74,99.77,99.69,99.74,13637.0,83.5062,83.5313,83.4643,83.5062,13637.0
2017-11-28 11:50:00,99.74,99.82,99.72,99.82,15930.0,83.5062,83.5732,83.4895,83.5732,15930.0
2017-11-28 11:55:00,99.81,99.84,99.76,99.81,10836.0,83.5648,83.5899,83.523,83.5648,10836.0
2017-11-28 12:00:00,99.83,99.92,99.83,99.92,8319.0,83.5816,83.6569,83.5816,83.6569,8319.0
2017-11-28 12:05:00,99.92,99.98,99.92,99.97,7020.0,83.6569,83.7071,83.6569,83.6988,7020.0
2017-11-28 12:10:00,99.97,100.12,99.94,100.1,17594.0,83.6988,83.8244,83.6737,83.8076,17594.0
2017-11-28 12:15:00,100.1,100.1,99.95,100.0,13029.0,83.8076,83.8076,83.682,83.7239,13029.0
2017-11-28 12:20:00,100.0,100.06,100.0,100.02,9253.0,83.7239,83.7741,83.7239,83.7406,9253.0
2017-11-28 12:25:00,100.03,100.04,100.0,100.01,4168.0,83.749,83.7574,83.7239,83.7323,4168.0
2017-11-28 12:30:00,99.99,100.07,99.99,100.04,11039.0,83.7155,83.7825,83.7155,83.7574,11039.0
2017-11-28 12:35:00,100.04,100.06,100.0,100.0,8852.0,83.7574,83.7741,83.7239,83.7239,8852.0
2017-11-28 12:40:00,99.99,100.0,99.94,99.96,8061.0,83.7155,83.7239,83.6737,83.6904,8061.0
2017-11-28 12:45:00,99.95,99.96,99.91,99.94,9593.0,83.682,83.6904,83.6485,83.6737,9593.0
2017-11-28 12:50:00,99.94,99.95,99.91,99.95,7944.0,83.6737,83.682,83.6485,83.682,7944.0
2017-11-28 12:55:00,99.96,100.03,99.94,100.02,6747.0,83.6904,83.749,83.6737,83.7406,6747.0
2017-11-28 13:00:00,100.02,100.12,100.01,100.11,12751.0,83.7406,83.8244,83.7323,83.816,12751.0
2017-11-28 13:05:00,100.12,100.24,100.11,100.22,9219.0,83.8244,83.9248,83.816,83.9081,9219.0
2017-11-28 13:10:00,100.2,100.27,100.17,100.17,11962.0,83.8913,83.9499,83.8662,83.8662,11962.0
2017-11-28 13:15:00,100.17,100.19,100.11,100.12,5471.0,83.8662,83.883,83.816,83.8244,5471.0
2017-11-28 13:20:00,100.11,100.12,99.98,100.01,14695.0,83.816,83.8244,83.7071,83.7323,14695.0
2017-11-28 13:25:00,100.0,100.07,99.99,100.01,16737.0,83.7239,83.7825,83.7155,83.7323,16737.0
2017-11-28 13:30:00,100.02,100.2,100.01,100.19,39345.0,83.7406,83.8913,83.7323,83.883,39345.0
2017-11-28 13:35:00,100.19,100.29,100.18,100.25,7653.0,83.883,83.9667,83.8746,83.9332,7653.0
2017-11-28 13:40:00,100.25,100.26,100.21,100.22,7934.0,83.9332,83.9416,83.8997,83.9081,7934.0
2017-11-28 13:45:00,100.22,100.28,100.17,100.17,7629.0,83.9081,83.9583,83.8662,83.8662,7629.0
2017-11-28 13:50:00,100.17,100.2,100.09,100.1,12039.0,83.8662,83.8913,83.7992,83.8076,12039.0
2017-11-28 13:55:00,100.1,100.11,100.01,100.08,13484.0,83.8076,83.816,83.7323,83.7909,13484.0
2017-11-28 14:00:00,100.08,100.15,100.03,100.13,30759.0,83.7909,83.8495,83.749,83.8327,30759.0
2017-11-28 14:05:00,100.14,100.22,100.13,100.14,11843.0,83.8411,83.9081,83.8327,83.8411,11843.0
2017-11-28 14:10:00,100.15,100.2,100.13,100.15,9472.0,83.8495,83.8913,83.8327,83.8495,9472.0
2017-11-28 14:15:00,100.16,100.2,100.09,100.2,15792.0,83.8578,83.8913,83.7992,83.8913,15792.0
2017-11-28 14:20:00,100.18,100.2,100.16,100.19,7108.0,83.8746,83.8913,83.8578,83.883,7108.0
2017-11-28 14:25:00,100.2,100.3,100.16,100.3,16403.0,83.8913,83.9751,83.8578,83.9751,16403.0
2017-11-28 14:30:00,100.28,100.35,100.24,100.33,18531.0,83.9583,84.0169,83.9248,84.0002,18531.0
2017-11-28 14:35:00,100.32,100.32,100.17,100.23,15426.0,83.9918,83.9918,83.8662,83.9165,15426.0
2017-11-28 14:40:00,100.24,100.33,100.23,100.31,12247.0,83.9248,84.0002,83.9165,83.9834,12247.0
2017-11-28 14:45:00,100.33,100.48,100.33,100.47,14139.0,84.0002,84.1258,84.0002,84.1174,14139.0
2017-11-28 14:50:00,100.47,100.58,100.45,100.57,15258.0,84.1174,84.2095,84.1006,84.2011,15258.0
2017-11-28 14:55:00,100.58,100.6,100.55,100.56,11193.0,84.2095,84.2262,84.1844,84.1927,11193.0
2017-11-28 15:00:00,100.55,100.62,100.53,100.58,19706.0,84.1844,84.243,84.1676,84.2095,19706.0
2017-11-28 15:05:00,100.59,100.75,100.58,100.75,20585.0,84.2179,84.3518,84.2095,84.3518,20585.0
2017-11-28 15:10:00,100.75,100.91,100.73,100.91,26162.0,84.3518,84.4858,84.3351,84.4858,26162.0
2017-11-28 15:15:00,100.88,100.94,100.82,100.91,19401.0,84.4607,84.5109,84.4104,84.4858,19401.0
2017-11-28 15:20:00,100.92,100.93,100.87,100.87,14777.0,84.4942,84.5025,84.4523,84.4523,14777.0
2017-11-28 15:25:00,100.87,100.88,100.73,100.76,21834.0,84.4523,84.4607,84.3351,84.3602,21834.0
2017-11-28 15:30:00,100.76,100.84,100.74,100.84,21423.0,84.3602,84.4272,84.3434,84.4272,21423.0
2017-11-28 15:35:00,100.85,100.86,100.74,100.75,26654.0,84.4355,84.4439,84.3434,84.3518,26654.0
2017-11-28 15:40:00,100.76,100.76,100.67,100.73,29570.0,84.3602,84.3602,84.2848,84.3351,29570.0
2017-11-28 15:45:00,100.74,100.84,100.73,100.75,33862.0,84.3434,84.4272,84.3351,84.3518,33862.0
2017-11-28 15:50:00,100.76,100.9,100.76,100.86,48139.0,84.3602,84.4774,84.3602,84.4439,48139.0
2017-11-28 15:55:00,100.87,100.9,100.75,100.88,122277.0,84.4523,84.4774,84.3518,84.4607,122277.0
2017-11-29 09:30:00,100.62,101.23,100.58,101.06,23350.0,84.5487,85.0613,84.5151,84.9184,23350.0
2017-11-29 09:35:00,101.04,101.32,100.98,101.28,9779.0,84.9016,85.1369,84.8512,85.1033,9779.0
2017-11-29 09:40:00,101.46,101.46,101.26,101.42,8539.0,85.2545,85.2545,85.0865,85.2209,8539.0
2017-11-29 09:45:00,101.42,101.67,101.16,101.16,8348.0,85.2209,85.431,85.0024,85.0024,8348.0
2017-11-29 09:50:00,101.22,101.25,100.99,100.99,15408.0,85.0529,85.0781,84.8596,84.8596,15408.0
2017-11-29 09:55:00,101.02,101.37,101.01,101.3,26127.0,84.8848,85.1789,84.8764,85.1201,26127.0
2017-11-29 10:00:00,101.37,101.61,101.34,101.57,9832.0,85.1789,85.3806,85.1537,85.3469,9832.0
2017-11-29 10:05:00,101.58,101.58,101.22,101.22,20239.0,85.3554,85.3554,85.0529,85.0529,20239.0
2017-11-29 10:10:00,101.22,101.41,101.2,101.27,11231.0,85.0529,85.2125,85.036,85.0949,11231.0
2017-11-29 10:15:00,101.27,101.53,101.23,101.52,23501.0,85.0949,85.3133,85.0613,85.3049,23501.0
2017-11-29 10:20:00,101.52,101.78,101.43,101.66,21599.0,85.3049,85.5234,85.2293,85.4226,21599.0
2017-11-29 10:25:00,101.71,101.82,101.66,101.82,18837.0,85.4646,85.557,85.4226,85.557,18837.0
2017-11-29 10:30:00,101.8,101.98,101.8,101.85,15204.0,85.5402,85.6915,85.5402,85.5822,15204.0
2017-11-29 10:35:00,101.86,102.07,101.84,102.07,18548.0,85.5906,85.7671,85.5738,85.7671,18548.0
2017-11-29 10:40:00,102.08,102.23,102.05,102.06,18166.0,85.7755,85.9015,85.7503,85.7587,18166.0
2017-11-29 10:45:00,102.05,102.05,101.78,101.91,18702.0,85.7503,85.7503,85.5234,85.6326,18702.0
2017-11-29 10:50:00,101.88,102.13,101.87,102.06,16669.0,85.6074,85.8175,85.599,85.7587,16669.0
2017-11-29 10:55:00,102.09,102.13,102.02,102.05,14684.0,85.7839,85.8175,85.7251,85.7503,14684.0
2017-11-29 11:00:00,102.06,102.06,101.78,101.78,13057.0,85.7587,85.7587,85.5234,85.5234,13057.0
2017-11-29 11:05:00,101.74,101.85,101.72,101.79,12398.0,85.4898,85.5822,85.473,85.5318,12398.0
2017-11-29 11:10:00,101.78,101.85,101.71,101.73,8973.0,85.5234,85.5822,85.4646,85.4814,8973.0
2017-11-29 11:15:00,101.77,101.8,101.68,101.78,11133.0,85.515,85.5402,85.4394,85.5234,11133.0
2017-11-29 11:20:00,101.83,101.94,101.79,101.84,11487.0,85.5654,85.6579,85.5318,85.5738,11487.0
2017-11-29 11:25:00,101.82,101.91,101.8,101.89,10503.0,85.557,85.6326,85.5402,85.6158,10503.0
2017-11-29 11:30:00,101.91,101.95,101.86,101.93,10600.0,85.6326,85.6663,85.5906,85.6494,10600.0
2017-11-29 11:35:00,101.89,101.89,101.77,101.82,13768.0,85.6158,85.6158,85.515,85.557,13768.0
2017-11-29 11:40:00,101.82,101.83,101.67,101.67,11875.0,85.557,85.5654,85.431,85.431,11875.0
2017-11-29 11:45:00,101.68,101.85,101.68,101.83,8297.0,85.4394,85.5822,85.4394,85.5654,8297.0
2017-11-29 11:50:00,101.83,101.95,101.81,101.89,20658.0,85.5654,85.6663,85.5486,85.6158,20658.0
2017-11-29 11:55:00,101.89,101.9,101.78,101.81,25826.0,85.6158,85.6242,85.5234,85.5486,25826.0
2017-11-29 12:00:00,101.79,101.89,101.79,101.89,20028.0,85.5318,85.6158,85.5318,85.6158,20028.0
2017-11-29 12:05:00,101.89,101.96,101.87,101.94,18642.0,85.6158,85.6747,85.599,85.6579,18642.0
2017-11-29 12:10:00,101.94,102.19,101.94,102.15,15971.0,85.6579,85.8679,85.6579,85.8343,15971.0
2017-11-29 12:15:00,102.14,102.16,102.04,102.05,36800.0,85.8259,85.8427,85.7419,85.7503,36800.0
2017-11-29 12:20:00,102.04,102.08,101.95,101.95,16653.0,85.7419,85.7755,85.6663,85.6663,16653.0
2017-11-29 12:25:00,101.92,101.94,101.8,101.9,16246.0,85.641,85.6579,85.5402,85.6242,16246.0
2017-11-29 12:30:00,101.87,101.92,101.86,101.91,10633.0,85.599,85.641,85.5906,85.6326,10633.0
2017-11-29 12:35:00,101.92,102.02,101.92,102.02,12553.0,85.641,85.7251,85.641,85.7251,12553.0
2017-11-29 12:40:00,102.07,102.16,102.05,102.13,12559.0,85.7671,85.8427,85.7503,85.8175,12559.0
2017-11-29 12:45:00,102.12,102.12,101.95,101.97,9466.0,85.8091,85.8091,85.6663,85.6831,9466.0
2017-11-29 12:50:00,101.96,101.97,101.92,101.97,9977.0,85.6747,85.6831,85.641,85.6831,9977.0
2017-11-29 12:55:00,101.97,102.08,101.97,102.08,8571.0,85.6831,85.7755,85.6831,85.7755,8571.0
2017-11-29 13:00:00,102.06,102.15,102.05,102.06,10525.0,85.7587,85.8343,85.7503,85.7587,10525.0
2017-11-29 13:05:00,102.05,102.1,102.0,102.05,10800.0,85.7503,85.7923,85.7083,85.7503,10800.0
2017-11-29 13:10:00,102.06,102.07,102.02,102.04,9756.0,85.7587,85.7671,85.7251,85.7419,9756.0
2017-11-29 13:15:00,102.02,102.06,102.02,102.03,7711.0,85.7251,85.7587,85.7251,85.7335,7711.0
2017-11-29 13:20:00,102.03,102.04,101.88,101.89,8073.0,85.7335,85.7419,85.6074,85.6158,8073.0
2017-11-29 13:25:00,101.89,101.91,101.81,101.81,7894.0,85.6158,85.6326,85.5486,85.5486,7894.0
2017-11-29 13:30:00,101.82,101.86,101.71,101.71,24916.0,85.557,85.5906,85.4646,85.4646,24916.0
2017-11-29 13:35:00,101.68,101.69,101.62,101.64,11775.0,85.4394,85.4478,85.389,85.4058,11775.0
2017-11-29 13:40:00,101.64,101.69,101.6,101.6,9327.0,85.4058,85.4478,85.3722,85.3722,9327.0
2017-11-29 13:45:00,101.6,101.61,101.5,101.5,12481.0,85.3722,85.3806,85.2881,85.2881,12481.0
2017-11-29 13:50:00,101.51,101.66,101.5,101.64,12145.0,85.2965,85.4226,85.2881,85.4058,12145.0
2017-11-29 13:55:00,101.63,101.63,101.5,101.54,13428.0,85.3974,85.3974,85.2881,85.3217,13428.0
2017-11-29 14:00:00,101.55,101.78,101.55,101.71,16247.0,85.3301,85.5234,85.3301,85.4646,16247.0
2017-11-29 14:05:00,101.74,101.91,101.62,101.91,16923.0,85.4898,85.6326,85.389,85.6326,16923.0
2017-11-29 14:10:00,101.9,101.93,101.84,101.92,16931.0,85.6242,85.6494,85.5738,85.641,16931.0
2017-11-29 14:15:00,101.91,102.06,101.89,102.04,13480.0,85.6326,85.7587,85.6158,85.7419,13480.0
2017-11-29 14:20:00,102.03,102.05,101.92,102.05,14351.0,85.7335,85.7503,85.641,85.7503,14351.0
2017-11-29 14:25:00,102.06,102.12,102.01,102.09,18679.0,85.7587,85.8091,85.7167,85.7839,18679.0
2017-11-29 14:30:00,102.12,102.16,102.01,102.03,15926.0,85.8091,85.8427,85.7167,85.7335,15926.0
2017-11-29 14:35:00,102.02,102.03,101.78,101.78,14492.0,85.7251,85.7335,85.5234,85.5234,14492.0
2017-11-29 14:40:00,101.81,101.9,101.79,101.84,17653.0,85.5486,85.6242,85.5318,85.5738,17653.0
2017-11-29 14:45:00,101.84,101.96,101.8,101.91,14905.0,85.5738,85.6747,85.5402,85.6326,14905.0
2017-11-29 14:50:00,101.91,101.91,101.79,101.81,14291.0,85.6326,85.6326,85.5318,85.5486,14291.0
2017-11-29 14:55:00,101.83,101.94,101.83,101.91,17538.0,85.5654,85.6579,85.5654,85.6326,17538.0
2017-11-29 15:00:00,101.92,101.93,101.84,101.9,14187.0,85.641,85.6494,85.5738,85.6242,14187.0
2017-11-29 15:05:00,101.89,101.9,101.83,101.87,11157.0,85.6158,85.6242,85.5654,85.599,11157.0
2017-11-29 15:10:00,101.86,101.89,101.83,101.83,12517.0,85.5906,85.6158,85.5654,85.5654,12517.0
2017-11-29 15:15:00,101.84,101.93,101.84,101.93,15495.0,85.5738,85.6494,85.5738,85.6494,15495.0
2017-11-29 15:20:00,101.91,101.94,101.88,101.9,27286.0,85.6326,85.6579,85.6074,85.6242,27286.0
2017-11-29 15:25:00,101.88,101.93,101.83,101.91,19554.0,85.6074,85.6494,85.5654,85.6326,19554.0
2017-11-29 15:30:00,101.91,101.99,101.91,101.96,32803.0,85.6326,85.6999,85.6326,85.6747,32803.0
2017-11-29 15:35:00,101.97,102.02,101.94,101.97,40291.0,85.6831,85.7251,85.6579,85.6831,40291.0
2017-11-29 15:40:00,101.98,102.03,101.95,101.99,45564.0,85.6915,85.7335,85.6663,85.6999,45564.0
2017-11-29 15:45:00,102.01,102.01,101.9,101.95,32566.0,85.7167,85.7167,85.6242,85.6663,32566.0
2017-11-29 15:50:00,101.95,101.99,101.93,101.98,51882.0,85.6663,85.6999,85.6494,85.6915,51882.0
2017-11-29 15:55:00,101.98,101.99,101.94,101.95,115201.0,85.6915,85.6999,85.6579,85.6663,115201.0
2017-11-30 09:30:00,102.37,102.41,102.03,102.3,30569.0,86.0192,86.0528,85.7335,85.9604,30569.0
2017-11-30 09:35:00,102.25,102.25,102.0,102.0,8760.0,85.9183,85.9183,85.7083,85.7083,8760.0
2017-11-30 09:40:00,102.01,102.06,101.63,101.77,13426.0,85.7167,85.7587,85.3974,85.515,13426.0
2017-11-30 09:45:00,101.77,101.81,101.6,101.66,10096.0,85.515,85.5486,85.3722,85.4226,10096.0
2017-11-30 09:50:00,101.6,101.64,101.49,101.5,12756.0,85.3722,85.4058,85.2797,85.2881,12756.0
2017-11-30 09:55:00,101.52,101.63,101.46,101.56,11726.0,85.3049,85.3974,85.2545,85.3385,11726.0
2017-11-30 10:00:00,101.55,101.55,101.28,101.28,10078.0,85.3301,85.3301,85.1033,85.1033,10078.0
2017-11-30 10:05:00,101.28,101.36,101.21,101.27,6471.0,85.1033,85.1705,85.0444,85.0949,6471.0
2017-11-30 10:10:00,101.24,101.44,101.19,101.35,12489.0,85.0697,85.2377,85.0276,85.1621,12489.0
2017-11-30 10:15:00,101.35,101.43,101.27,101.34,10203.0,85.1621,85.2293,85.0949,85.1537,10203.0
2017-11-30 10:20:00,101.3,101.32,101.14,101.15,4601.0,85.1201,85.1369,84.9856,84.994,4601.0
2017-11-30 10:25:00,101.19,101.32,101.16,101.29,11220.0,85.0276,85.1369,85.0024,85.1117,11220.0
2017-11-30 10:30:00,101.27,101.28,101.15,101.21,16158.0,85.0949,85.1033,84.994,85.0444,16158.0
2017-11-30 10:35:00,101.2,101.22,101.09,101.2,22548.0,85.036,85.0529,84.9436,85.036,22548.0
2017-11-30 10:40:00,101.21,101.27,101.15,101.26,10704.0,85.0444,85.0949,84.994,85.0865,10704.0
2017-11-30 10:45:00,101.25,101.36,101.23,101.33,5210.0,85.0781,85.1705,85.0613,85.1453,5210.0
2017-11-30 10:50:00,101.35,101.68,101.33,101.66,12630.0,85.1621,85.4394,85.1453,85.4226,12630.0
2017-11-30 10:55:00,101.66,102.01,101.64,101.98,19863.0,85.4226,85.7167,85.4058,85.6915,19863.0
2017-11-30 11:00:00,102.01,102.22,101.97,102.04,19296.0,85.7167,85.8931,85.6831,85.7419,19296.0
2017-11-30 11:05:00,102.03,102.12,101.97,102.03,13938.0,85.7335,85.8091,85.6831,85.7335,13938.0
2017-11-30 11:10:00,102.02,102.13,102.01,102.12,9590.0,85.7251,85.8175,85.7167,85.8091,9590.0
2017-11-30 11:15:00,102.14,102.35,102.1,102.27,15022.0,85.8259,86.0024,85.7923,85.9351,15022.0
2017-11-30 11:20:00,102.28,102.32,102.19,102.32,13547.0,85.9435,85.9772,85.8679,85.9772,13547.0
2017-11-30 11:25:00,102.32,102.49,102.32,102.41,18323.0,85.9772,86.12,85.9772,86.0528,18323.0
2017-11-30 11:30:00,102.41,102.61,102.39,102.6,21341.0,86.0528,86.2208,86.036,86.2124,21341.0
2017-11-30 11:35:00,102.58,102.59,102.47,102.54,16544.0,86.1956,86.204,86.1032,86.162,16544.0
2017-11-30 11:40:00,102.56,102.67,102.55,102.67,14937.0,86.1788,86.2713,86.1704,86.2713,14937.0
2017-11-30 11:45:00,102.65,102.67,102.5,102.6,9632.0,86.2544,86.2713,86.1284,86.2124,9632.0
2017-11-30 11:50:00,102.57,102.62,102.46,102.61,11098.0,86.1872,86.2292,86.0948,86.2208,11098.0
2017-11-30 11:55:00,102.58,102.58,102.47,102.58,8392.0,86.1956,86.1956,86.1032,86.1956,8392.0
2017-11-30 12:00:00,102.62,102.63,102.5,102.5,4916.0,86.2292,86.2376,86.1284,86.1284,4916.0
2017-11-30 12:05:00,102.51,102.59,102.45,102.56,8696.0,86.1368,86.204,86.0864,86.1788,8696.0
2017-11-30 12:10:00,102.55,102.63,102.54,102.63,6507.0,86.1704,86.2376,86.162,86.2376,6507.0
2017-11-30 12:15:00,102.59,102.63,102.54,102.58,10348.0,86.204,86.2376,86.162,86.1956,10348.0
2017-11-30 12:20:00,102.59,102.71,102.57,102.67,7982.0,86.204,86.3049,86.1872,86.2713,7982.0
2017-11-30 12:25:00,102.7,102.76,102.67,102.73,13344.0,86.2965,86.3469,86.2713,86.3217,13344.0
2017-11-30 12:30:00,102.73,102.91,102.73,102.87,15005.0,86.3217,86.4729,86.3217,86.4393,15005.0
2017-11-30 12:35:00,102.86,102.99,102.85,102.97,6137.0,86.4309,86.5401,86.4225,86.5233,6137.0
2017-11-30 12:40:00,102.95,103.08,102.94,103.05,7341.0,86.5065,86.6158,86.4981,86.5906,7341.0
2017-11-30 12:45:00,103.1,103.24,103.06,103.17,160303.0,86.6326,86.7502,86.599,86.6914,160303.0
2017-11-30 12:50:00,103.17,103.25,103.09,103.23,14400.0,86.6914,86.7586,86.6242,86.7418,14400.0
2017-11-30 12:55:00,103.2,103.29,103.14,103.25,16358.0,86.7166,86.7922,86.6662,86.7586,16358.0
2017-11-30 13:00:00,103.26,103.51,103.24,103.44,17593.0,86.767,86.9771,86.7502,86.9183,17593.0
2017-11-30 13:05:00,103.41,103.45,103.27,103.29,11697.0,86.8931,86.9267,86.7754,86.7922,11697.0
2017-11-30 13:10:00,103.28,103.34,103.16,103.19,9566.0,86.7838,86.8342,86.683,86.7082,9566.0
2017-11-30 13:15:00,103.16,103.19,103.08,103.13,10765.0,86.683,86.7082,86.6158,86.6578,10765.0
2017-11-30 13:20:00,103.1,103.13,102.98,103.05,19972.0,86.6326,86.6578,86.5317,86.5906,19972.0
2017-11-30 13:25:00,103.03,103.25,103.03,103.17,38320.0,86.5738,86.7586,86.5738,86.6914,38320.0
2017-11-30 13:30:00,103.16,103.32,103.15,103.23,60154.0,86.683,86.8174,86.6746,86.7418,60154.0
2017-11-30 13:35:00,103.2,103.3,103.17,103.22,24920.0,86.7166,86.8006,86.6914,86.7334,24920.0
2017-11-30 13:40:00,103.2,103.31,103.15,103.17,55566.0,86.7166,86.809,86.6746,86.6914,55566.0
2017-11-30 13:45:00,103.17,103.18,102.87,102.9,30867.0,86.6914,86.6998,86.4393,86.4645,30867.0
2017-11-30 13:50:00,102.87,102.9,102.59,102.63,15292.0,86.4393,86.4645,86.204,86.2376,15292.0
2017-11-30 13:55:00,102.59,102.7,102.57,102.61,13571.0,86.204,86.2965,86.1872,86.2208,13571.0
2017-11-30 14:00:00,102.6,102.68,102.48,102.51,10617.0,86.2124,86.2797,86.1116,86.1368,10617.0
2017-11-30 14:05:00,102.54,102.57,102.43,102.45,8600.0,86.162,86.1872,86.0696,86.0864,8600.0
2017-11-30 14:10:00,102.45,102.58,102.42,102.52,7727.0,86.0864,86.1956,86.0612,86.1452,7727.0
2017-11-30 14:15:00,102.52,102.53,102.37,102.41,12208.0,86.1452,86.1536,86.0192,86.0528,12208.0
2017-11-30 14:20:00,102.44,102.49,102.39,102.39,3800.0,86.078,86.12,86.036,86.036,3800.0
2017-11-30 14:25:00,102.41,102.59,102.38,102.55,10910.0,86.0528,86.204,86.0276,86.1704,10910.0
2017-11-30 14:30:00,102.57,102.69,102.55,102.62,10556.0,86.1872,86.2881,86.1704,86.2292,10556.0
2017-11-30 14:35:00,102.61,102.7,102.55,102.7,7752.0,86.2208,86.2965,86.1704,86.2965,7752.0
2017-11-30 14:40:00,102.68,102.73,102.63,102.69,13929.0,86.2797,86.3217,86.2376,86.2881,13929.0
2017-11-30 14:45:00,102.72,102.74,102.64,102.64,9767.0,86.3133,86.3301,86.246,86.246,9767.0
2017-11-30 14:50:00,102.64,102.7,102.62,102.7,12051.0,86.246,86.2965,86.2292,86.2965,12051.0
2017-11-30 14:55:00,102.68,102.7,102.58,102.62,16448.0,86.2797,86.2965,86.1956,86.2292,16448.0
2017-11-30 15:00:00,102.61,102.61,102.33,102.33,12678.0,86.2208,86.2208,85.9856,85.9856,12678.0
2017-11-30 15:05:00,102.31,102.45,102.28,102.35,15276.0,85.9688,86.0864,85.9435,86.0024,15276.0
2017-11-30 15:10:00,102.34,102.45,102.34,102.43,8959.0,85.994,86.0864,85.994,86.0696,8959.0
2017-11-30 15:15:00,102.48,102.5,102.41,102.43,12035.0,86.1116,86.1284,86.0528,86.0696,12035.0
2017-11-30 15:20:00,102.41,102.46,102.32,102.43,9527.0,86.0528,86.0948,85.9772,86.0696,9527.0
2017-11-30 15:25:00,102.44,102.46,102.38,102.44,14922.0,86.078,86.0948,86.0276,86.078,14922.0
2017-11-30 15:30:00,102.43,102.45,102.31,102.33,13581.0,86.0696,86.0864,85.9688,85.9856,13581.0
2017-11-30 15:35:00,102.34,102.37,102.19,102.2,14777.0,85.994,86.0192,85.8679,85.8763,14777.0
2017-11-30 15:40:00,102.22,102.32,102.19,102.3,46239.0,85.8931,85.9772,85.8679,85.9604,46239.0
2017-11-30 15:45:00,102.34,102.68,102.3,102.62,38615.0,85.994,86.2797,85.9604,86.2292,38615.0
2017-11-30 15:50:00,102.6,102.68,102.56,102.64,70395.0,86.2124,86.2797,86.1788,86.246,70395.0
2017-11-30 15:55:00,102.64,102.77,102.61,102.64,251025.0,86.246,86.3553,86.2208,86.246,251025.0
2017-12-01 09:30:00,103.1,103.1,102.51,102.84,29934.0,86.6326,86.6326,86.1368,86.4141,29934.0
2017-12-01 09:35:00,102.83,103.0,102.58,102.6,19093.0,86.4057,86.5485,86.1956,86.2124,19093.0
2017-12-01 09:40:00,102.57,102.62,102.36,102.36,8604.0,86.1872,86.2292,86.0108,86.0108,8604.0
2017-12-01 09:45:00,102.48,102.61,102.44,102.49,11018.0,86.1116,86.2208,86.078,86.12,11018.0
2017-12-01 09:50:00,102.49,102.53,102.29,102.37,16505.0,86.12,86.1536,85.9519,86.0192,16505.0
2017-12-01 09:55:00,102.38,102.42,102.27,102.37,4739.0,86.0276,86.0612,85.9351,86.0192,4739.0
2017-12-01 10:00:00,102.35,102.42,102.11,102.35,23734.0,86.0024,86.0612,85.8007,86.0024,23734.0
2017-12-01 10:05:00,102.35,102.52,102.24,102.52,14304.0,86.0024,86.1452,85.9099,86.1452,14304.0
2017-12-01 10:10:00,102.54,102.76,102.54,102.67,11306.0,86.162,86.3469,86.162,86.2713,11306.0
2017-12-01 10:15:00,102.62,102.94,102.57,102.89,11358.0,86.2292,86.4981,86.1872,86.4561,11358.0
2017-12-01 10:20:00,102.89,102.93,102.63,102.63,15874.0,86.4561,86.4897,86.2376,86.2376,15874.0
2017-12-01 10:25:00,102.61,102.72,102.6,102.72,25977.0,86.2208,86.3133,86.2124,86.3133,25977.0
2017-12-01 10:30:00,102.75,102.87,102.72,102.74,10729.0,86.3385,86.4393,86.3133,86.3301,10729.0
2017-12-01 10:35:00,102.7,102.7,102.43,102.43,8988.0,86.2965,86.2965,86.0696,86.0696,8988.0
2017-12-01 10:40:00,102.45,102.6,102.45,102.6,10163.0,86.0864,86.2124,86.0864,86.2124,10163.0
2017-12-01 10:45:00,102.59,102.61,102.49,102.53,8540.0,86.204,86.2208,86.12,86.1536,8540.0
2017-12-01 10:50:00,102.56,102.73,102.55,102.67,25797.0,86.1788,86.3217,86.1704,86.2713,25797.0
2017-12-01 10:55:00,102.67,102.79,102.65,102.75,14721.0,86.2713,86.3721,86.2544,86.3385,14721.0
2017-12-01 11:00:00,102.69,102.76,102.64,102.68,11111.0,86.2881,86.3469,86.246,86.2797,11111.0
2017-12-01 11:05:00,102.67,102.77,102.19,102.43,27542.0,86.2713,86.3553,85.8679,86.0696,27542.0
2017-12-01 11:10:00,102.36,102.36,101.34,101.72,41872.0,86.0108,86.0108,85.1537,85.473,41872.0
2017-12-01 11:15:00,101.71,102.2,101.6,102.19,45029.0,85.4646,85.8763,85.3722,85.8679,45029.0
2017-12-01 11:20:00,102.17,102.17,101.61,101.61,29824.0,85.8511,85.8511,85.3806,85.3806,29824.0
2017-12-01 11:25:00,101.55,101.6,100.98,101.02,29028.0,85.3301,85.3722,84.8512,84.8848,29028.0
2017-12-01 11:30:00,101.1,101.49,100.75,101.37,35341.0,84.952,85.2797,84.6579,85.1789,35341.0
2017-12-01 11:35:00,101.29,102.03,101.2,102.02,31950.0,85.1117,85.7335,85.036,85.7251,31950.0
2017-12-01 11:40:00,102.01,102.03,101.61,101.66,20725.0,85.7167,85.7335,85.3806,85.4226,20725.0
2017-12-01 11:45:00,101.62,101.77,101.45,101.7,39493.0,85.389,85.515,85.2461,85.4562,39493.0
2017-12-01 11:50:00,101.7,101.94,101.57,101.81,46914.0,85.4562,85.6579,85.3469,85.5486,46914.0
2017-12-01 11:55:00,101.89,102.06,101.52,101.95,14916.0,85.6158,85.7587,85.3049,85.6663,14916.0
2017-12-01 12:00:00,101.88,101.91,101.73,101.8,55957.0,85.6074,85.6326,85.4814,85.5402,55957.0
2017-12-01 12:05:00,101.79,102.08,101.79,102.0,77663.0,85.5318,85.7755,85.5318,85.7083,77663.0
2017-12-01 12:10:00,102.02,102.14,101.94,102.14,19926.0,85.7251,85.8259,85.6579,85.8259,19926.0
2017-12-01 12:15:00,102.11,102.26,101.92,102.13,11059.0,85.8007,85.9267,85.641,85.8175,11059.0
2017-12-01 12:20:00,102.11,102.16,101.93,102.05,7389.0,85.8007,85.8427,85.6494,85.7503,7389.0
2017-12-01 12:25:00,102.06,102.11,101.95,102.07,8727.0,85.7587,85.8007,85.6663,85.7671,8727.0
2017-12-01 12:30:00,102.07,102.15,102.02,102.03,5397.0,85.7671,85.8343,85.7251,85.7335,5397.0
2017-12-01 12:35:00,102.05,102.27,102.05,102.18,10080.0,85.7503,85.9351,85.7503,85.8595,10080.0
2017-12-01 12:40:00,102.18,102.22,102.12,102.16,5598.0,85.8595,85.8931,85.8091,85.8427,5598.0
2017-12-01 12:45:00,102.11,102.32,102.11,102.3,7300.0,85.8007,85.9772,85.8007,85.9604,7300.0
2017-12-01 12:50:00,102.27,102.36,102.16,102.17,7173.0,85.9351,86.0108,85.8427,85.8511,7173.0
2017-12-01 12:55:00,102.19,102.29,102.17,102.22,6971.0,85.8679,85.9519,85.8511,85.8931,6971.0
2017-12-01 13:00:00,102.21,102.31,102.19,102.3,7280.0,85.8847,85.9688,85.8679,85.9604,7280.0
2017-12-01 13:05:00,102.3,102.37,102.28,102.31,10920.0,85.9604,86.0192,85.9435,85.9688,10920.0
2017-12-01 13:10:00,102.33,102.56,102.33,102.53,5877.0,85.9856,86.1788,85.9856,86.1536,5877.0
2017-12-01 13:15:00,102.48,102.49,102.41,102.45,4540.0,86.1116,86.12,86.0528,86.0864,4540.0
2017-12-01 13:20:00,102.51,102.62,102.47,102.62,13623.0,86.1368,86.2292,86.1032,86.2292,13623.0
2017-12-01 13:25:00,102.6,102.65,102.5,102.5,11000.0,86.2124,86.2544,86.1284,86.1284,11000.0
2017-12-01 13:30:00,102.49,102.53,102.35,102.53,27759.0,86.12,86.1536,86.0024,86.1536,27759.0
2017-12-01 13:35:00,102.53,102.65,102.52,102.52,14426.0,86.1536,86.2544,86.1452,86.1452,14426.0
2017-12-01 13:40:00,102.49,102.53,102.35,102.41,16192.0,86.12,86.1536,86.0024,86.0528,16192.0
2017-12-01 13:45:00,102.41,102.51,102.39,102.49,35868.0,86.0528,86.1368,86.036,86.12,35868.0
2017-12-01 13:50:00,102.5,102.73,102.5,102.59,10356.0,86.1284,86.3217,86.1284,86.204,10356.0
2017-12-01 13:55:00,102.57,102.67,102.48,102.61,12417.0,86.1872,86.2713,86.1116,86.2208,12417.0
2017-12-01 14:00:00,102.51,102.67,102.4,102.6,9411.0,86.1368,86.2713,86.0444,86.2124,9411.0
2017-12-01 14:05:00,102.58,102.66,102.52,102.65,15279.0,86.1956,86.2629,86.1452,86.2544,15279.0
2017-12-01 14:10:00,102.64,102.79,102.6,102.65,10843.0,86.246,86.3721,86.2124,86.2544,10843.0
2017-12-01 14:15:00,102.68,102.68,102.54,102.68,8320.0,86.2797,86.2797,86.162,86.2797,8320.0
2017-12-01 14:20:00,102.62,102.72,102.58,102.62,10372.0,86.2292,86.3133,86.1956,86.2292,10372.0
2017-12-01 14:25:00,102.6,102.7,102.55,102.65,11185.0,86.2124,86.2965,86.1704,86.2544,11185.0
2017-12-01 14:30:00,102.63,102.69,102.57,102.57,6951.0,86.2376,86.2881,86.1872,86.1872,6951.0
2017-12-01 14:35:00,102.6,102.65,102.56,102.59,10741.0,86.2124,86.2544,86.1788,86.204,10741.0
2017-12-01 14:40:00,102.61,102.72,102.45,102.55,20602.0,86.2208,86.3133,86.0864,86.1704,20602.0
2017-12-01 14:45:00,102.62,102.84,102.56,102.77,16090.0,86.2292,86.4141,86.1788,86.3553,16090.0
2017-12-01 14:50:00,102.73,102.75,102.61,102.64,14401.0,86.3217,86.3385,86.2208,86.246,14401.0
2017-12-01 14:55:00,102.67,102.81,102.61,102.81,15187.0,86.2713,86.3889,86.2208,86.3889,15187.0
2017-12-01 15:00:00,102.73,102.94,102.54,102.82,30625.0,86.3217,86.4981,86.162,86.3973,30625.0
2017-12-01 15:05:00,102.84,102.94,102.8,102.86,20379.0,86.4141,86.4981,86.3805,86.4309,20379.0
2017-12-01 15:10:00,102.87,102.96,102.84,102.86,19382.0,86.4393,86.5149,86.4141,86.4309,19382.0
2017-12-01 15:15:00,102.84,102.89,102.78,102.79,14100.0,86.4141,86.4561,86.3637,86.3721,14100.0
2017-12-01 15:20:00,102.78,102.85,102.72,102.72,23220.0,86.3637,86.4225,86.3133,86.3133,23220.0
2017-12-01 15:25:00,102.73,102.83,102.72,102.79,15490.0,86.3217,86.4057,86.3133,86.3721,15490.0
2017-12-01 15:30:00,102.8,102.86,102.75,102.83,31801.0,86.3805,86.4309,86.3385,86.4057,31801.0
2017-12-01 15:35:00,102.84,102.89,102.78,102.88,31855.0,86.4141,86.4561,86.3637,86.4477,31855.0
2017-12-01 15:40:00,102.87,103.05,102.87,103.02,36654.0,86.4393,86.5906,86.4393,86.5654,36654.0
2017-12-01 15:45:00,103.02,103.06,102.97,103.02,41167.0,86.5654,86.599,86.5233,86.5654,41167.0
2017-12-01 15:50:00,103.03,103.08,102.94,102.94,46030.0,86.5738,86.6158,86.4981,86.4981,46030.0
2017-12-01 15:55:00,102.95,103.12,102.9,103.1,117049.0,86.5065,86.6494,86.4645,86.6326,117049.0
2017-12-04 09:30:00,103.91,104.1,103.52,103.82,33001.0,87.3132,87.4729,86.9855,87.2376,33001.0
2017-12-04 09:35:00,103.93,104.06,103.56,103.73,20042.0,87.33,87.4392,87.0191,87.1619,20042.0
2017-12-04 09:40:00,103.77,103.88,103.56,103.58,35266.0,87.1956,87.288,87.0191,87.0359,35266.0
2017-12-04 09:45:00,103.62,103.68,103.35,103.4,20586.0,87.0695,87.1199,86.8426,86.8847,20586.0
2017-12-04 09:50:00,103.35,103.36,103.01,103.1,29009.0,86.8426,86.851,86.5569,86.6326,29009.0
2017-12-04 09:55:00,103.11,103.21,103.08,103.13,25814.0,86.641,86.725,86.6158,86.6578,25814.0
2017-12-04 10:00:00,103.18,103.45,103.12,103.41,27105.0,86.6998,86.9267,86.6494,86.8931,27105.0
2017-12-04 10:05:00,103.39,103.86,103.39,103.78,27949.0,86.8763,87.2712,86.8763,87.204,27949.0
2017-12-04 10:10:00,103.75,103.76,103.54,103.62,29873.0,87.1788,87.1872,87.0023,87.0695,29873.0
2017-12-04 10:15:00,103.62,103.98,103.6,103.98,21686.0,87.0695,87.372,87.0527,87.372,21686.0
2017-12-04 10:20:00,103.95,103.96,103.82,103.85,20891.0,87.3468,87.3552,87.2376,87.2628,20891.0
2017-12-04 10:25:00,103.83,103.96,103.8,103.84,25503.0,87.246,87.3552,87.2208,87.2544,25503.0
2017-12-04 10:30:00,103.84,103.99,103.78,103.95,18266.0,87.2544,87.3804,87.204,87.3468,18266.0
2017-12-04 10:35:00,103.92,103.92,103.77,103.81,10872.0,87.3216,87.3216,87.1956,87.2292,10872.0
2017-12-04 10:40:00,103.79,103.85,103.67,103.67,17088.0,87.2124,87.2628,87.1115,87.1115,17088.0
2017-12-04 10:45:00,103.65,103.77,103.45,103.77,19159.0,87.0947,87.1956,86.9267,87.1956,19159.0
2017-12-04 10:50:00,103.77,103.78,103.46,103.56,20264.0,87.1956,87.204,86.9351,87.0191,20264.0
2017-12-04 10:55:00,103.57,103.77,103.55,103.68,24156.0,87.0275,87.1956,87.0107,87.1199,24156.0
2017-12-04 11:00:00,103.71,103.75,103.55,103.6,20130.0,87.1451,87.1788,87.0107,87.0527,20130.0
2017-12-04 11:05:00,103.59,103.77,103.59,103.64,14521.0,87.0443,87.1956,87.0443,87.0863,14521.0
2017-12-04 11:10:00,103.63,103.8,103.47,103.66,46785.0,87.0779,87.2208,86.9435,87.1031,46785.0
2017-12-04 11:15:00,103.67,103.76,103.61,103.62,12219.0,87.1115,87.1872,87.0611,87.0695,12219.0
2017-12-04 11:20:00,103.63,103.67,103.57,103.58,20358.0,87.0779,87.1115,87.0275,87.0359,20358.0
2017-12-04 11:25:00,103.6,103.61,103.43,103.54,8549.0,87.0527,87.0611,86.9099,87.0023,8549.0
2017-12-04 11:30:00,103.56,103.65,103.5,103.54,16411.0,87.0191,87.0947,86.9687,87.0023,16411.0
2017-12-04 11:35:00,103.52,103.63,103.46,103.58,12353.0,86.9855,87.0779,86.9351,87.0359,12353.0
2017-12-04 11:40:00,103.56,103.61,103.51,103.52,9718.0,87.0191,87.0611,86.9771,86.9855,9718.0
2017-12-04 11:45:00,103.53,103.75,103.53,103.73,17878.0,86.9939,87.1788,86.9939,87.1619,17878.0
2017-12-04 11:50:00,103.69,103.72,103.58,103.59,6761.0,87.1283,87.1535,87.0359,87.0443,6761.0
2017-12-04 11:55:00,103.59,103.62,103.45,103.48,7985.0,87.0443,87.0695,86.9267,86.9519,7985.0
2017-12-04 12:00:00,103.49,103.58,103.44,103.45,16384.0,86.9603,87.0359,86.9183,86.9267,16384.0
2017-12-04 12:05:00,103.47,103.54,103.31,103.33,24870.0,86.9435,87.0023,86.809,86.8258,24870.0
2017-12-04 12:10:00,103.36,103.36,103.23,103.25,16297.0,86.851,86.851,86.7418,86.7586,16297.0
2017-12-04 12:15:00,103.25,103.34,103.19,103.29,10119.0,86.7586,86.8342,86.7082,86.7922,10119.0
2017-12-04 12:20:00,103.33,103.38,103.21,103.23,17822.0,86.8258,86.8679,86.725,86.7418,17822.0
2017-12-04 12:25:00,103.22,103.23,103.09,103.17,9342.0,86.7334,86.7418,86.6242,86.6914,9342.0
2017-12-04 12:30:00,103.15,103.4,103.1,103.39,23105.0,86.6746,86.8847,86.6326,86.8763,23105.0
2017-12-04 12:35:00,103.35,103.41,103.33,103.37,15916.0,86.8426,86.8931,86.8258,86.8594,15916.0
2017-12-04 12:40:00,103.35,103.43,103.32,103.38,9279.0,86.8426,86.9099,86.8174,86.8679,9279.0
2017-12-04 12:45:00,103.39,103.58,103.36,103.55,36660.0,86.8763,87.0359,86.851,87.0107,36660.0
2017-12-04 12:50:00,103.52,103.59,103.46,103.59,12354.0,86.9855,87.0443,86.9351,87.0443,12354.0
2017-12-04 12:55:00,103.58,103.58,103.4,103.43,4617.0,87.0359,87.0359,86.8847,86.9099,4617.0
2017-12-04 13:00:00,103.4,103.46,103.37,103.37,18636.0,86.8847,86.9351,86.8594,86.8594,18636.0
2017-12-04 13:05:00,103.37,103.4,103.22,103.22,13233.0,86.8594,86.8847,86.7334,86.7334,13233.0
2017-12-04 13:10:00,103.18,103.26,103.17,103.2,15449.0,86.6998,86.767,86.6914,86.7166,15449.0
2017-12-04 13:15:00,103.22,103.25,103.07,103.11,11119.0,86.7334,86.7586,86.6074,86.641,11119.0
2017-12-04 13:20:00,103.1,103.16,103.07,103.16,11514.0,86.6326,86.683,86.6074,86.683,11514.0
2017-12-04 13:25:00,103.16,103.22,103.07,103.07,8980.0,86.683,86.7334,86.6074,86.6074,8980.0
2017-12-04 13:30:00,103.09,103.17,103.08,103.13,16226.0,86.6242,86.6914,86.6158,86.6578,16226.0
2017-12-04 13:35:00,103.1,103.19,103.1,103.16,7960.0,86.6326,86.7082,86.6326,86.683,7960.0
2017-12-04 13:40:00,103.18,103.18,103.12,103.13,14626.0,86.6998,86.6998,86.6494,86.6578,14626.0
2017-12-04 13:45:00,103.15,103.19,103.12,103.16,17486.0,86.6746,86.7082,86.6494,86.683,17486.0
2017-12-04 13:50:00,103.16,103.19,103.06,103.08,15988.0,86.683,86.7082,86.599,86.6158,15988.0
2017-12-04 13:55:00,103.09,103.12,103.02,103.11,15743.0,86.6242,86.6494,86.5654,86.641,15743.0
2017-12-04 14:00:00,103.09,103.19,103.03,103.19,12019.0,86.6242,86.7082,86.5738,86.7082,12019.0
2017-12-04 14:05:00,103.19,103.19,103.06,103.09,16200.0,86.7082,86.7082,86.599,86.6242,16200.0
2017-12-04 14:10:00,103.07,103.14,103.06,103.08,7084.0,86.6074,86.6662,86.599,86.6158,7084.0
2017-12-04 14:15:00,103.05,103.21,103.05,103.17,16980.0,86.5906,86.725,86.5906,86.6914,16980.0
2017-12-04 14:20:00,103.15,103.22,103.12,103.19,11473.0,86.6746,86.7334,86.6494,86.7082,11473.0
2017-12-04 14:25:00,103.19,103.46,103.17,103.37,25483.0,86.7082,86.9351,86.6914,86.8594,25483.0
2017-12-04 14:30:00,103.35,103.36,103.16,103.28,21408.0,86.8426,86.851,86.683,86.7838,21408.0
2017-12-04 14:35:00,103.3,103.44,103.27,103.43,12301.0,86.8006,86.9183,86.7754,86.9099,12301.0
2017-12-04 14:40:00,103.44,103.47,103.2,103.35,18439.0,86.9183,86.9435,86.7166,86.8426,18439.0
2017-12-04 14:45:00,103.37,103.47,103.33,103.42,22285.0,86.8594,86.9435,86.8258,86.9015,22285.0
2017-12-04 14:50:00,103.41,103.67,103.41,103.58,24547.0,86.8931,87.1115,86.8931,87.0359,24547.0
2017-12-04 14:55:00,103.6,103.67,103.53,103.62,25761.0,87.0527,87.1115,86.9939,87.0695,25761.0
2017-12-04 15:00:00,103.59,103.63,103.53,103.56,11783.0,87.0443,87.0779,86.9939,87.0191,11783.0
2017-12-04 15:05:00,103.56,103.6,103.46,103.53,19632.0,87.0191,87.0527,86.9351,86.9939,19632.0
2017-12-04 15:10:00,103.53,103.64,103.53,103.61,18092.0,86.9939,87.0863,86.9939,87.0611,18092.0
2017-12-04 15:15:00,103.62,103.63,103.56,103.59,23682.0,87.0695,87.0779,87.0191,87.0443,23682.0
2017-12-04 15:20:00,103.62,103.64,103.57,103.58,18695.0,87.0695,87.0863,87.0275,87.0359,18695.0
2017-12-04 15:25:00,103.58,103.6,103.35,103.43,29890.0,87.0359,87.0527,86.8426,86.9099,29890.0
2017-12-04 15:30:00,103.45,103.58,103.44,103.58,28902.0,86.9267,87.0359,86.9183,87.0359,28902.0
2017-12-04 15:35:00,103.58,103.59,103.49,103.56,27228.0,87.0359,87.0443,86.9603,87.0191,27228.0
2017-12-04 15:40:00,103.55,103.68,103.51,103.67,31349.0,87.0107,87.1199,86.9771,87.1115,31349.0
2017-12-04 15:45:00,103.68,103.73,103.6,103.63,52058.0,87.1199,87.1619,87.0527,87.0779,52058.0
2017-12-04 15:50:00,103.64,103.68,103.53,103.53,47230.0,87.0863,87.1199,86.9939,86.9939,47230.0
2017-12-04 15:55:00,103.55,103.69,103.5,103.57,190046.0,87.0107,87.1283,86.9687,87.0275,190046.0
2017-12-05 09:30:00,103.99,103.99,103.44,103.45,24046.0,87.3804,87.3804,86.9183,86.9267,24046.0
2017-12-05 09:35:00,103.36,103.37,102.91,103.14,22660.0,86.851,86.8594,86.4729,86.6662,22660.0
2017-12-05 09:40:00,103.12,103.3,102.94,103.07,15617.0,86.6494,86.8006,86.4981,86.6074,15617.0
2017-12-05 09:45:00,103.13,103.13,102.79,102.97,24937.0,86.6578,86.6578,86.3721,86.5233,24937.0
2017-12-05 09:50:00,103.0,103.03,102.9,102.99,17619.0,86.5485,86.5738,86.4645,86.5401,17619.0
2017-12-05 09:55:00,103.01,103.08,102.84,102.85,12732.0,86.5569,86.6158,86.4141,86.4225,12732.0
2017-12-05 10:00:00,102.85,103.02,102.69,103.02,26887.0,86.4225,86.5654,86.2881,86.5654,26887.0
2017-12-05 10:05:00,103.01,103.08,102.82,102.91,22065.0,86.5569,86.6158,86.3973,86.4729,22065.0
2017-12-05 10:10:00,102.91,102.95,102.83,102.91,15802.0,86.4729,86.5065,86.4057,86.4729,15802.0
2017-12-05 10:15:00,102.9,102.94,102.78,102.87,11545.0,86.4645,86.4981,86.3637,86.4393,11545.0
2017-12-05 10:20:00,102.89,102.94,102.85,102.91,14666.0,86.4561,86.4981,86.4225,86.4729,14666.0
2017-12-05 10:25:00,102.93,103.01,102.89,103.01,25780.0,86.4897,86.5569,86.4561,86.5569,25780.0
2017-12-05 10:30:00,102.99,103.03,102.95,102.98,9970.0,86.5401,86.5738,86.5065,86.5317,9970.0
2017-12-05 10:35:00,102.97,103.09,102.9,102.93,12408.0,86.5233,86.6242,86.4645,86.4897,12408.0
2017-12-05 10:40:00,102.93,103.05,102.93,102.96,20528.0,86.4897,86.5906,86.4897,86.5149,20528.0
2017-12-05 10:45:00,102.95,102.96,102.76,102.81,25772.0,86.5065,86.5149,86.3469,86.3889,25772.0
2017-12-05 10:50:00,102.82,103.09,102.82,103.09,28354.0,86.3973,86.6242,86.3973,86.6242,28354.0
2017-12-05 10:55:00,103.05,103.16,102.99,103.11,24316.0,86.5906,86.683,86.5401,86.641,24316.0
2017-12-05 11:00:00,103.1,103.18,103.02,103.15,20099.0,86.6326,86.6998,86.5654,86.6746,20099.0
2017-12-05 11:05:00,103.12,103.17,103.03,103.04,15017.0,86.6494,86.6914,86.5738,86.5822,15017.0
2017-12-05 11:10:00,103.05,103.05,102.88,102.97,28062.0,86.5906,86.5906,86.4477,86.5233,28062.0
2017-12-05 11:15:00,102.96,103.06,102.9,102.96,27319.0,86.5149,86.599,86.4645,86.5149,27319.0
2017-12-05 11:20:00,102.96,103.14,102.94,103.12,20730.0,86.5149,86.6662,86.4981,86.6494,20730.0
2017-12-05 11:25:00,103.12,103.19,103.1,103.17,16713.0,86.6494,86.7082,86.6326,86.6914,16713.0
2017-12-05 11:30:00,103.14,103.34,103.14,103.3,13609.0,86.6662,86.8342,86.6662,86.8006,13609.0
2017-12-05 11:35:00,103.32,103.48,103.28,103.47,20962.0,86.8174,86.9519,86.7838,86.9435,20962.0
2017-12-05 11:40:00,103.47,103.5,103.36,103.41,16590.0,86.9435,86.9687,86.851,86.8931,16590.0
2017-12-05 11:45:00,103.4,103.46,103.36,103.43,11369.0,86.8847,86.9351,86.851,86.9099,11369.0
2017-12-05 11:50:00,103.4,103.42,103.32,103.32,9268.0,86.8847,86.9015,86.8174,86.8174,9268.0
2017-12-05 11:55:00,103.31,103.37,103.23,103.23,9920.0,86.809,86.8594,86.7418,86.7418,9920.0
2017-12-05 12:00:00,103.25,103.28,103.2,103.2,9316.0,86.7586,86.7838,86.7166,86.7166,9316.0
2017-12-05 12:05:00,103.19,103.3,103.17,103.29,23073.0,86.7082,86.8006,86.6914,86.7922,23073.0
2017-12-05 12:10:00,103.3,103.4,103.29,103.37,26706.0,86.8006,86.8847,86.7922,86.8594,26706.0
2017-12-05 12:15:00,103.37,103.43,103.32,103.41,12600.0,86.8594,86.9099,86.8174,86.8931,12600.0
2017-12-05 12:20:00,103.4,103.45,103.38,103.43,14093.0,86.8847,86.9267,86.8679,86.9099,14093.0
2017-12-05 12:25:00,103.44,103.48,103.38,103.39,12954.0,86.9183,86.9519,86.8679,86.8763,12954.0
2017-12-05 12:30:00,103.4,103.42,103.37,103.39,7430.0,86.8847,86.9015,86.8594,86.8763,7430.0
2017-12-05 12:35:00,103.4,103.45,103.4,103.45,10103.0,86.8847,86.9267,86.8847,86.9267,10103.0
2017-12-05 12:40:00,103.45,103.5,103.39,103.45,12736.0,86.9267,86.9687,86.8763,86.9267,12736.0
2017-12-05 12:45:00,103.45,103.45,103.4,103.4,8416.0,86.9267,86.9267,86.8847,86.8847,8416.0
2017-12-05 12:50:00,103.41,103.43,103.38,103.4,10552.0,86.8931,86.9099,86.8679,86.8847,10552.0
2017-12-05 12:55:00,103.41,103.44,103.35,103.36,12648.0,86.8931,86.9183,86.8426,86.851,12648.0
2017-12-05 13:00:00,103.33,103.45,103.31,103.4,11433.0,86.8258,86.9267,86.809,86.8847,11433.0
2017-12-05 13:05:00,103.4,103.48,103.38,103.46,8514.0,86.8847,86.9519,86.8679,86.9351,8514.0
2017-12-05 13:10:00,103.46,103.47,103.38,103.39,5581.0,86.9351,86.9435,86.8679,86.8763,5581.0
2017-12-05 13:15:00,103.38,103.44,103.32,103.44,16095.0,86.8679,86.9183,86.8174,86.9183,16095.0
2017-12-05 13:20:00,103.41,103.43,103.39,103.4,6559.0,86.8931,86.9099,86.8763,86.8847,6559.0
2017-12-05 13:25:00,103.41,103.42,103.36,103.41,11784.0,86.8931,86.9015,86.851,86.8931,11784.0
2017-12-05 13:30:00,103.4,103.43,103.36,103.39,13706.0,86.8847,86.9099,86.851,86.8763,13706.0
2017-12-05 13:35:00,103.4,103.41,103.34,103.38,16637.0,86.8847,86.8931,86.8342,86.8679,16637.0
2017-12-05 13:40:00,103.38,103.39,103.35,103.37,14001.0,86.8679,86.8763,86.8426,86.8594,14001.0
2017-12-05 13:45:00,103.35,103.36,103.28,103.33,9412.0,86.8426,86.851,86.7838,86.8258,9412.0
2017-12-05 13:50:00,103.33,103.34,103.19,103.2,9749.0,86.8258,86.8342,86.7082,86.7166,9749.0
2017-12-05 13:55:00,103.22,103.28,103.17,103.26,14436.0,86.7334,86.7838,86.6914,86.767,14436.0
2017-12-05 14:00:00,103.26,103.31,103.22,103.3,8849.0,86.767,86.809,86.7334,86.8006,8849.0
2017-12-05 14:05:00,103.32,103.41,103.23,103.29,15685.0,86.8174,86.8931,86.7418,86.7922,15685.0
2017-12-05 14:10:00,103.25,103.33,103.21,103.21,8128.0,86.7586,86.8258,86.725,86.725,8128.0
2017-12-05 14:15:00,103.23,103.26,103.18,103.22,14275.0,86.7418,86.767,86.6998,86.7334,14275.0
2017-12-05 14:20:00,103.2,103.25,103.18,103.23,12255.0,86.7166,86.7586,86.6998,86.7418,12255.0
2017-12-05 14:25:00,103.23,103.36,103.22,103.31,16075.0,86.7418,86.851,86.7334,86.809,16075.0
2017-12-05 14:30:00,103.29,103.3,103.18,103.24,18087.0,86.7922,86.8006,86.6998,86.7502,18087.0
2017-12-05 14:35:00,103.23,103.27,103.17,103.2,11916.0,86.7418,86.7754,86.6914,86.7166,11916.0
2017-12-05 14:40:00,103.18,103.35,103.17,103.34,13773.0,86.6998,86.8426,86.6914,86.8342,13773.0
2017-12-05 14:45:00,103.31,103.34,103.26,103.31,10315.0,86.809,86.8342,86.767,86.809,10315.0
2017-12-05 14:50:00,103.31,103.35,103.18,103.25,16915.0,86.809,86.8426,86.6998,86.7586,16915.0
2017-12-05 14:55:00,103.25,103.28,103.19,103.26,16617.0,86.7586,86.7838,86.7082,86.767,16617.0
2017-12-05 15:00:00,103.26,103.26,103.05,103.09,22690.0,86.767,86.767,86.5906,86.6242,22690.0
2017-12-05 15:05:00,103.08,103.08,102.93,102.93,21863.0,86.6158,86.6158,86.4897,86.4897,21863.0
2017-12-05 15:10:00,102.95,102.96,102.86,102.93,23834.0,86.5065,86.5149,86.4309,86.4897,23834.0
2017-12-05 15:15:00,102.9,102.95,102.79,102.8,22406.0,86.4645,86.5065,86.3721,86.3805,22406.0
2017-12-05 15:20:00,102.8,102.83,102.74,102.8,26338.0,86.3805,86.4057,86.3301,86.3805,26338.0
2017-12-05 15:25:00,102.8,102.84,102.73,102.75,34061.0,86.3805,86.4141,86.3217,86.3385,34061.0
2017-12-05 15:30:00,102.74,102.75,102.69,102.72,28919.0,86.3301,86.3385,86.2881,86.3133,28919.0
2017-12-05 15:35:00,102.72,102.79,102.71,102.74,31816.0,86.3133,86.3721,86.3049,86.3301,31816.0
2017-12-05 15:40:00,102.75,102.82,102.74,102.77,33338.0,86.3385,86.3973,86.3301,86.3553,33338.0
2017-12-05 15:45:00,102.76,102.8,102.71,102.71,45277.0,86.3469,86.3805,86.3049,86.3049,45277.0
2017-12-05 15:50:00,102.73,102.8,102.72,102.78,35765.0,86.3217,86.3805,86.3133,86.3637,35765.0
2017-12-05 15:55:00,102.78,102.96,102.78,102.84,127785.0,86.3637,86.5149,86.3637,86.4141,127785.0
2017-12-06 09:30:00,102.82,103.01,102.74,103.01,16371.0,86.3973,86.5569,86.3301,86.5569,16371.0
2017-12-06 09:35:00,103.01,103.01,102.86,103.0,7626.0,86.5569,86.5569,86.4309,86.5485,7626.0
2017-12-06 09:40:00,102.96,103.16,102.96,103.09,6179.0,86.5149,86.683,86.5149,86.6242,6179.0
2017-12-06 09:45:00,103.17,103.35,103.11,103.24,8563.0,86.6914,86.8426,86.641,86.7502,8563.0
2017-12-06 09:50:00,103.24,103.24,103.03,103.17,3850.0,86.7502,86.7502,86.5738,86.6914,3850.0
2017-12-06 09:55:00,103.2,103.28,103.11,103.23,6186.0,86.7166,86.7838,86.641,86.7418,6186.0
2017-12-06 10:00:00,103.23,103.39,103.22,103.24,8507.0,86.7418,86.8763,86.7334,86.7502,8507.0
2017-12-06 10:05:00,103.19,103.35,103.18,103.31,5199.0,86.7082,86.8426,86.6998,86.809,5199.0
2017-12-06 10:10:00,103.31,103.48,103.28,103.33,8902.0,86.809,86.9519,86.7838,86.8258,8902.0
2017-12-06 10:15:00,103.35,103.36,103.22,103.24,15135.0,86.8426,86.851,86.7334,86.7502,15135.0
2017-12-06 10:20:00,103.22,103.23,102.93,103.0,22393.0,86.7334,86.7418,86.4897,86.5485,22393.0
2017-12-06 10:25:00,103.02,103.05,102.95,103.03,9438.0,86.5654,86.5906,86.5065,86.5738,9438.0
2017-12-06 10:30:00,103.05,103.2,103.03,103.17,12159.0,86.5906,86.7166,86.5738,86.6914,12159.0
2017-12-06 10:35:00,103.09,103.16,102.92,102.98,6884.0,86.6242,86.683,86.4813,86.5317,6884.0
2017-12-06 10:40:00,102.98,103.0,102.84,102.94,10394.0,86.5317,86.5485,86.4141,86.4981,10394.0
2017-12-06 10:45:00,102.92,103.2,102.91,103.05,10260.0,86.4813,86.7166,86.4729,86.5906,10260.0
2017-12-06 10:50:00,103.04,103.25,103.04,103.25,5564.0,86.5822,86.7586,86.5822,86.7586,5564.0
2017-12-06 10:55:00,103.25,103.28,103.18,103.23,4236.0,86.7586,86.7838,86.6998,86.7418,4236.0
2017-12-06 11:00:00,103.19,103.26,103.16,103.25,6426.0,86.7082,86.767,86.683,86.7586,6426.0
2017-12-06 11:05:00,103.25,103.37,103.21,103.37,4646.0,86.7586,86.8594,86.725,86.8594,4646.0
2017-12-06 11:10:00,103.34,103.54,103.33,103.46,7437.0,86.8342,87.0023,86.8258,86.9351,7437.0
2017-12-06 11:15:00,103.46,103.5,103.4,103.5,5400.0,86.9351,86.9687,86.8847,86.9687,5400.0
2017-12-06 11:20:00,103.5,103.6,103.5,103.51,7024.0,86.9687,87.0527,86.9687,86.9771,7024.0
2017-12-06 11:25:00,103.54,103.65,103.51,103.59,6987.0,87.0023,87.0947,86.9771,87.0443,6987.0
2017-12-06 11:30:00,103.57,103.65,103.53,103.63,6124.0,87.0275,87.0947,86.9939,87.0779,6124.0
2017-12-06 11:35:00,103.65,103.65,103.49,103.56,3402.0,87.0947,87.0947,86.9603,87.0191,3402.0
2017-12-06 11:40:00,103.56,103.57,103.51,103.52,4900.0,87.0191,87.0275,86.9771,86.9855,4900.0
2017-12-06 11:45:00,103.56,103.57,103.4,103.43,7600.0,87.0191,87.0275,86.8847,86.9099,7600.0
2017-12-06 11:50:00,103.45,103.46,103.31,103.31,4000.0,86.9267,86.9351,86.809,86.809,4000.0
2017-12-06 11:55:00,103.31,103.35,103.19,103.22,6386.0,86.809,86.8426,86.7082,86.7334,6386.0
2017-12-06 12:00:00,103.2,103.2,103.05,103.11,19599.0,86.7166,86.7166,86.5906,86.641,19599.0
2017-12-06 12:05:00,103.08,103.08,102.94,102.99,10436.0,86.6158,86.6158,86.4981,86.5401,10436.0
2017-12-06 12:10:00,102.98,103.01,102.94,102.98,7549.0,86.5317,86.5569,86.4981,86.5317,7549.0
2017-12-06 12:15:00,102.97,103.06,102.96,103.02,5000.0,86.5233,86.599,86.5149,86.5654,5000.0
2017-12-06 12:20:00,103.0,103.06,102.99,103.01,4191.0,86.5485,86.599,86.5401,86.5569,4191.0
2017-12-06 12:25:00,103.01,103.07,103.0,103.05,3601.0,86.5569,86.6074,86.5485,86.5906,3601.0
2017-12-06 12:30:00,103.0,103.08,103.0,103.08,3078.0,86.5485,86.6158,86.5485,86.6158,3078.0
2017-12-06 12:35:00,103.09,103.12,103.04,103.11,8047.0,86.6242,86.6494,86.5822,86.641,8047.0
2017-12-06 12:40:00,103.14,103.14,103.09,103.1,3507.0,86.6662,86.6662,86.6242,86.6326,3507.0
2017-12-06 12:45:00,103.1,103.19,103.1,103.13,2100.0,86.6326,86.7082,86.6326,86.6578,2100.0
2017-12-06 12:50:00,103.12,103.2,103.1,103.14,3914.0,86.6494,86.7166,86.6326,86.6662,3914.0
2017-12-06 12:55:00,103.09,103.14,103.08,103.14,2684.0,86.6242,86.6662,86.6158,86.6662,2684.0
2017-12-06 13:00:00,103.14,103.15,103.09,103.12,2100.0,86.6662,86.6746,86.6242,86.6494,2100.0
2017-12-06 13:05:00,103.12,103.22,103.11,103.17,3210.0,86.6494,86.7334,86.641,86.6914,3210.0
2017-12-06 13:10:00,103.19,103.19,103.11,103.16,2427.0,86.7082,86.7082,86.641,86.683,2427.0
2017-12-06 13:15:00,103.14,103.15,103.07,103.09,5648.0,86.6662,86.6746,86.6074,86.6242,5648.0
2017-12-06 13:20:00,103.09,103.09,102.99,102.99,4400.0,86.6242,86.6242,86.5401,86.5401,4400.0
2017-12-06 13:25:00,102.98,103.0,102.92,102.96,15173.0,86.5317,86.5485,86.4813,86.5149,15173.0
2017-12-06 13:30:00,102.97,103.0,102.91,102.94,16191.0,86.5233,86.5485,86.4729,86.4981,16191.0
2017-12-06 13:35:00,102.98,102.98,102.89,102.89,3405.0,86.5317,86.5317,86.4561,86.4561,3405.0
2017-12-06 13:40:00,102.92,102.94,102.75,102.75,12525.0,86.4813,86.4981,86.3385,86.3385,12525.0
2017-12-06 13:45:00,102.75,102.8,102.72,102.76,8973.0,86.3385,86.3805,86.3133,86.3469,8973.0
2017-12-06 13:50:00,102.78,102.78,102.68,102.72,5621.0,86.3637,86.3637,86.2797,86.3133,5621.0
2017-12-06 13:55:00,102.72,102.79,102.7,102.74,5959.0,86.3133,86.3721,86.2965,86.3301,5959.0
2017-12-06 14:00:00,102.74,102.9,102.74,102.9,6404.0,86.3301,86.4645,86.3301,86.4645,6404.0
2017-12-06 14:05:00,102.9,102.9,102.79,102.81,8413.0,86.4645,86.4645,86.3721,86.3889,8413.0
2017-12-06 14:10:00,102.82,102.84,102.79,102.82,4500.0,86.3973,86.4141,86.3721,86.3973,4500.0
2017-12-06 14:15:00,102.78,102.85,102.77,102.79,5102.0,86.3637,86.4225,86.3553,86.3721,5102.0
2017-12-06 14:20:00,102.78,102.83,102.73,102.78,7225.0,86.3637,86.4057,86.3217,86.3637,7225.0
2017-12-06 14:25:00,102.79,102.86,102.74,102.74,5560.0,86.3721,86.4309,86.3301,86.3301,5560.0
2017-12-06 14:30:00,102.72,102.74,102.66,102.67,8953.0,86.3133,86.3301,86.2629,86.2713,8953.0
2017-12-06 14:35:00,102.68,102.87,102.68,102.76,7809.0,86.2797,86.4393,86.2797,86.3469,7809.0
2017-12-06 14:40:00,102.78,102.85,102.73,102.85,18908.0,86.3637,86.4225,86.3217,86.4225,18908.0
2017-12-06 14:45:00,102.81,102.83,102.73,102.79,4676.0,86.3889,86.4057,86.3217,86.3721,4676.0
2017-12-06 14:50:00,102.78,102.78,102.7,102.7,5074.0,86.3637,86.3637,86.2965,86.2965,5074.0
2017-12-06 14:55:00,102.73,102.86,102.72,102.8,8703.0,86.3217,86.4309,86.3133,86.3805,8703.0
2017-12-06 15:00:00,102.8,102.86,102.76,102.84,9358.0,86.3805,86.4309,86.3469,86.4141,9358.0
2017-12-06 15:05:00,102.86,103.01,102.86,103.01,10418.0,86.4309,86.5569,86.4309,86.5569,10418.0
2017-12-06 15:10:00,102.98,102.99,102.92,102.93,13942.0,86.5317,86.5401,86.4813,86.4897,13942.0
2017-12-06 15:15:00,102.93,102.96,102.9,102.93,5000.0,86.4897,86.5149,86.4645,86.4897,5000.0
2017-12-06 15:20:00,102.93,103.01,102.9,102.96,16062.0,86.4897,86.5569,86.4645,86.5149,16062.0
2017-12-06 15:25:00,102.97,103.0,102.93,102.95,11969.0,86.5233,86.5485,86.4897,86.5065,11969.0
2017-12-06 15:30:00,102.95,102.95,102.85,102.85,12302.0,86.5065,86.5065,86.4225,86.4225,12302.0
2017-12-06 15:35:00,102.87,102.92,102.87,102.91,22036.0,86.4393,86.4813,86.4393,86.4729,22036.0
2017-12-06 15:40:00,102.9,102.9,102.81,102.83,16852.0,86.4645,86.4645,86.3889,86.4057,16852.0
2017-12-06 15:45:00,102.84,102.89,102.81,102.84,40928.0,86.4141,86.4561,86.3889,86.4141,40928.0
2017-12-06 15:50:00,102.83,102.83,102.57,102.57,70147.0,86.4057,86.4057,86.1872,86.1872,70147.0
2017-12-06 15:55:00,102.57,102.69,102.56,102.63,156710.0,86.1872,86.2881,86.1788,86.2376,156710.0
2017-12-07 09:30:00,102.33,102.6,102.17,102.36,22367.0,85.9856,86.2124,85.8511,86.0108,22367.0
2017-12-07 09:35:00,102.51,102.51,102.28,102.28,6838.0,86.1368,86.1368,85.9435,85.9435,6838.0
2017-12-07 09:40:00,102.21,102.43,102.21,102.41,11650.0,85.8847,86.0696,85.8847,86.0528,11650.0
2017-12-07 09:45:00,102.4,102.43,102.09,102.09,26930.0,86.0444,86.0696,85.7839,85.7839,26930.0
2017-12-07 09:50:00,102.1,102.12,101.94,101.97,15203.0,85.7923,85.8091,85.6579,85.6831,15203.0
2017-12-07 09:55:00,101.97,101.99,101.89,101.95,9476.0,85.6831,85.6999,85.6158,85.6663,9476.0
2017-12-07 10:00:00,101.93,101.99,101.88,101.96,10511.0,85.6494,85.6999,85.6074,85.6747,10511.0
2017-12-07 10:05:00,101.98,102.13,101.97,102.08,10603.0,85.6915,85.8175,85.6831,85.7755,10603.0
2017-12-07 10:10:00,102.12,102.26,102.12,102.25,5110.0,85.8091,85.9267,85.8091,85.9183,5110.0
2017-12-07 10:15:00,102.23,102.27,102.17,102.22,7667.0,85.9015,85.9351,85.8511,85.8931,7667.0
2017-12-07 10:20:00,102.2,102.23,102.11,102.12,6201.0,85.8763,85.9015,85.8007,85.8091,6201.0
2017-12-07 10:25:00,102.11,102.26,102.11,102.22,3890.0,85.8007,85.9267,85.8007,85.8931,3890.0
2017-12-07 10:30:00,102.23,102.25,102.17,102.17,8074.0,85.9015,85.9183,85.8511,85.8511,8074.0
2017-12-07 10:35:00,102.18,102.21,102.15,102.16,7559.0,85.8595,85.8847,85.8343,85.8427,7559.0
2017-12-07 10:40:00,102.11,102.11,101.79,101.82,18099.0,85.8007,85.8007,85.5318,85.557,18099.0
2017-12-07 10:45:00,101.78,101.88,101.77,101.83,15011.0,85.5234,85.6074,85.515,85.5654,15011.0
2017-12-07 10:50:00,101.82,101.84,101.8,101.81,10878.0,85.557,85.5738,85.5402,85.5486,10878.0
2017-12-07 10:55:00,101.84,101.93,101.79,101.88,12194.0,85.5738,85.6494,85.5318,85.6074,12194.0
2017-12-07 11:00:00,101.89,102.0,101.85,101.93,14848.0,85.6158,85.7083,85.5822,85.6494,14848.0
2017-12-07 11:05:00,101.92,101.97,101.91,101.95,11082.0,85.641,85.6831,85.6326,85.6663,11082.0
2017-12-07 11:10:00,101.94,101.99,101.88,101.94,8875.0,85.6579,85.6999,85.6074,85.6579,8875.0
2017-12-07 11:15:00,101.97,101.97,101.92,101.94,7858.0,85.6831,85.6831,85.641,85.6579,7858.0
2017-12-07 11:20:00,101.96,101.99,101.91,101.97,4572.0,85.6747,85.6999,85.6326,85.6831,4572.0
2017-12-07 11:25:00,101.99,102.02,101.95,102.0,6016.0,85.6999,85.7251,85.6663,85.7083,6016.0
2017-12-07 11:30:00,102.01,102.2,102.0,102.18,24466.0,85.7167,85.8763,85.7083,85.8595,24466.0
2017-12-07 11:35:00,102.2,102.31,102.18,102.26,13200.0,85.8763,85.9688,85.8595,85.9267,13200.0
2017-12-07 11:40:00,102.23,102.25,102.16,102.16,5281.0,85.9015,85.9183,85.8427,85.8427,5281.0
2017-12-07 11:45:00,102.18,102.29,102.16,102.25,10670.0,85.8595,85.9519,85.8427,85.9183,10670.0
2017-12-07 11:50:00,102.27,102.27,102.2,102.26,7920.0,85.9351,85.9351,85.8763,85.9267,7920.0
2017-12-07 11:55:00,102.26,102.37,102.23,102.29,10685.0,85.9267,86.0192,85.9015,85.9519,10685.0
2017-12-07 12:00:00,102.32,102.34,102.24,102.24,7882.0,85.9772,85.994,85.9099,85.9099,7882.0
2017-12-07 12:05:00,102.21,102.24,102.16,102.2,8005.0,85.8847,85.9099,85.8427,85.8763,8005.0
2017-12-07 12:10:00,102.2,102.29,102.2,102.27,6776.0,85.8763,85.9519,85.8763,85.9351,6776.0
2017-12-07 12:15:00,102.26,102.29,102.24,102.29,5157.0,85.9267,85.9519,85.9099,85.9519,5157.0
2017-12-07 12:20:00,102.3,102.34,102.29,102.31,8548.0,85.9604,85.994,85.9519,85.9688,8548.0
2017-12-07 12:25:00,102.32,102.38,102.3,102.36,4224.0,85.9772,86.0276,85.9604,86.0108,4224.0
2017-12-07 12:30:00,102.37,102.39,102.32,102.39,5630.0,86.0192,86.036,85.9772,86.036,5630.0
2017-12-07 12:35:00,102.4,102.43,102.36,102.43,4774.0,86.0444,86.0696,86.0108,86.0696,4774.0
2017-12-07 12:40:00,102.41,102.5,102.39,102.4,20170.0,86.0528,86.1284,86.036,86.0444,20170.0
2017-12-07 12:45:00,102.4,102.41,102.35,102.35,4850.0,86.0444,86.0528,86.0024,86.0024,4850.0
2017-12-07 12:50:00,102.35,102.4,102.33,102.38,4900.0,86.0024,86.0444,85.9856,86.0276,4900.0
2017-12-07 12:55:00,102.38,102.46,102.37,102.46,4815.0,86.0276,86.0948,86.0192,86.0948,4815.0
2017-12-07 13:00:00,102.43,102.51,102.38,102.39,8000.0,86.0696,86.1368,86.0276,86.036,8000.0
2017-12-07 13:05:00,102.43,102.46,102.38,102.38,5417.0,86.0696,86.0948,86.0276,86.0276,5417.0
2017-12-07 13:10:00,102.37,102.41,102.35,102.36,3209.0,86.0192,86.0528,86.0024,86.0108,3209.0
2017-12-07 13:15:00,102.36,102.4,102.34,102.37,3434.0,86.0108,86.0444,85.994,86.0192,3434.0
2017-12-07 13:20:00,102.36,102.42,102.33,102.42,6134.0,86.0108,86.0612,85.9856,86.0612,6134.0
2017-12-07 13:25:00,102.39,102.5,102.38,102.46,6844.0,86.036,86.1284,86.0276,86.0948,6844.0
2017-12-07 13:30:00,102.48,102.52,102.47,102.51,1900.0,86.1116,86.1452,86.1032,86.1368,1900.0
2017-12-07 13:35:00,102.49,102.56,102.49,102.52,5611.0,86.12,86.1788,86.12,86.1452,5611.0
2017-12-07 13:40:00,102.53,102.55,102.49,102.49,4091.0,86.1536,86.1704,86.12,86.12,4091.0
2017-12-07 13:45:00,102.48,102.49,102.42,102.45,5930.0,86.1116,86.12,86.0612,86.0864,5930.0
2017-12-07 13:50:00,102.44,102.45,102.41,102.43,4727.0,86.078,86.0864,86.0528,86.0696,4727.0
2017-12-07 13:55:00,102.41,102.51,102.41,102.47,6973.0,86.0528,86.1368,86.0528,86.1032,6973.0
2017-12-07 14:00:00,102.46,102.52,102.45,102.5,3836.0,86.0948,86.1452,86.0864,86.1284,3836.0
2017-12-07 14:05:00,102.49,102.56,102.45,102.5,10435.0,86.12,86.1788,86.0864,86.1284,10435.0
2017-12-07 14:10:00,102.52,102.52,102.39,102.39,10526.0,86.1452,86.1452,86.036,86.036,10526.0
2017-12-07 14:15:00,102.39,102.43,102.34,102.35,8448.0,86.036,86.0696,85.994,86.0024,8448.0
2017-12-07 14:20:00,102.36,102.36,102.31,102.35,7927.0,86.0108,86.0108,85.9688,86.0024,7927.0
2017-12-07 14:25:00,102.33,102.33,102.29,102.3,2960.0,85.9856,85.9856,85.9519,85.9604,2960.0
2017-12-07 14:30:00,102.29,102.29,102.22,102.25,6994.0,85.9519,85.9519,85.8931,85.9183,6994.0
2017-12-07 14:35:00,102.23,102.26,102.21,102.21,7878.0,85.9015,85.9267,85.8847,85.8847,7878.0
2017-12-07 14:40:00,102.2,102.22,102.15,102.16,8903.0,85.8763,85.8931,85.8343,85.8427,8903.0
2017-12-07 14:45:00,102.14,102.15,102.08,102.1,19252.0,85.8259,85.8343,85.7755,85.7923,19252.0
2017-12-07 14:50:00,102.11,102.14,102.08,102.08,10930.0,85.8007,85.8259,85.7755,85.7755,10930.0
2017-12-07 14:55:00,102.09,102.16,102.08,102.12,14189.0,85.7839,85.8427,85.7755,85.8091,14189.0
2017-12-07 15:00:00,102.1,102.14,102.07,102.1,22090.0,85.7923,85.8259,85.7671,85.7923,22090.0
2017-12-07 15:05:00,102.1,102.11,102.06,102.08,17241.0,85.7923,85.8007,85.7587,85.7755,17241.0
2017-12-07 15:10:00,102.08,102.08,101.99,102.01,18648.0,85.7755,85.7755,85.6999,85.7167,18648.0
2017-12-07 15:15:00,102.03,102.07,102.02,102.04,13249.0,85.7335,85.7671,85.7251,85.7419,13249.0
2017-12-07 15:20:00,102.04,102.07,102.01,102.04,10547.0,85.7419,85.7671,85.7167,85.7419,10547.0
2017-12-07 15:25:00,102.06,102.08,102.04,102.08,31269.0,85.7587,85.7755,85.7419,85.7755,31269.0
2017-12-07 15:30:00,102.09,102.12,102.07,102.11,24986.0,85.7839,85.8091,85.7671,85.8007,24986.0
2017-12-07 15:35:00,102.1,102.11,102.07,102.07,24356.0,85.7923,85.8007,85.7671,85.7671,24356.0
2017-12-07 15:40:00,102.07,102.1,101.94,101.98,45393.0,85.7671,85.7923,85.6579,85.6915,45393.0
2017-12-07 15:45:00,101.98,101.98,101.89,101.91,38862.0,85.6915,85.6915,85.6158,85.6326,38862.0
2017-12-07 15:50:00,101.89,102.02,101.84,102.0,49909.0,85.6158,85.7251,85.5738,85.7083,49909.0
2017-12-07 15:55:00,102.0,102.1,101.98,102.1,92103.0,85.7083,85.7923,85.6915,85.7923,92103.0
2017-12-08 09:30:00,102.0,102.0,101.82,101.95,31432.0,85.7083,85.7083,85.557,85.6663,31432.0
2017-12-08 09:35:00,101.9,101.97,101.65,101.73,4340.0,85.6242,85.6831,85.4142,85.4814,4340.0
2017-12-08 09:40:00,101.81,101.92,101.78,101.92,6426.0,85.5486,85.641,85.5234,85.641,6426.0
2017-12-08 09:45:00,101.91,101.93,101.7,101.73,5937.0,85.6326,85.6494,85.4562,85.4814,5937.0
2017-12-08 09:50:00,101.77,102.0,101.77,101.97,10904.0,85.515,85.7083,85.515,85.6831,10904.0
2017-12-08 09:55:00,101.95,102.04,101.93,101.94,8707.0,85.6663,85.7419,85.6494,85.6579,8707.0
2017-12-08 10:00:00,101.93,102.02,101.83,101.87,13323.0,85.6494,85.7251,85.5654,85.599,13323.0
2017-12-08 10:05:00,101.84,101.87,101.81,101.82,4310.0,85.5738,85.599,85.5486,85.557,4310.0
2017-12-08 10:10:00,101.84,101.84,101.69,101.71,4562.0,85.5738,85.5738,85.4478,85.4646,4562.0
2017-12-08 10:15:00,101.71,101.8,101.7,101.79,5701.0,85.4646,85.5402,85.4562,85.5318,5701.0
2017-12-08 10:20:00,101.79,101.79,101.72,101.76,3942.0,85.5318,85.5318,85.473,85.5066,3942.0
2017-12-08 10:25:00,101.75,101.75,101.68,101.69,3440.0,85.4982,85.4982,85.4394,85.4478,3440.0
2017-12-08 10:30:00,101.72,101.77,101.7,101.77,2914.0,85.473,85.515,85.4562,85.515,2914.0
2017-12-08 10:35:00,101.77,101.8,101.73,101.78,4870.0,85.515,85.5402,85.4814,85.5234,4870.0
2017-12-08 10:40:00,101.79,101.8,101.71,101.75,11722.0,85.5318,85.5402,85.4646,85.4982,11722.0
2017-12-08 10:45:00,101.72,101.77,101.68,101.73,5020.0,85.473,85.515,85.4394,85.4814,5020.0
2017-12-08 10:50:00,101.79,101.82,101.75,101.78,4555.0,85.5318,85.557,85.4982,85.5234,4555.0
2017-12-08 10:55:00,101.77,101.87,101.74,101.87,6332.0,85.515,85.599,85.4898,85.599,6332.0
2017-12-08 11:00:00,101.9,101.96,101.88,101.88,6350.0,85.6242,85.6747,85.6074,85.6074,6350.0
2017-12-08 11:05:00,101.92,101.92,101.83,101.86,6030.0,85.641,85.641,85.5654,85.5906,6030.0
2017-12-08 11:10:00,101.84,101.9,101.84,101.87,2928.0,85.5738,85.6242,85.5738,85.599,2928.0
2017-12-08 11:15:00,101.88,101.89,101.83,101.89,1800.0,85.6074,85.6158,85.5654,85.6158,1800.0
2017-12-08 11:20:00,101.89,101.94,101.85,101.89,3644.0,85.6158,85.6579,85.5822,85.6158,3644.0
2017-12-08 11:25:00,101.89,101.91,101.82,101.82,2885.0,85.6158,85.6326,85.557,85.557,2885.0
2017-12-08 11:30:00,101.83,101.85,101.82,101.83,2086.0,85.5654,85.5822,85.557,85.5654,2086.0
2017-12-08 11:35:00,101.81,101.87,101.8,101.86,6826.0,85.5486,85.599,85.5402,85.5906,6826.0
2017-12-08 11:40:00,101.87,101.99,101.87,101.94,2320.0,85.599,85.6999,85.599,85.6579,2320.0
2017-12-08 11:45:00,101.95,101.95,101.81,101.83,12473.0,85.6663,85.6663,85.5486,85.5654,12473.0
2017-12-08 11:50:00,101.81,101.85,101.75,101.78,5804.0,85.5486,85.5822,85.4982,85.5234,5804.0
2017-12-08 11:55:00,101.76,101.77,101.71,101.71,2100.0,85.5066,85.515,85.4646,85.4646,2100.0
2017-12-08 12:00:00,101.71,101.79,101.65,101.79,10563.0,85.4646,85.5318,85.4142,85.5318,10563.0
2017-12-08 12:05:00,101.77,101.77,101.73,101.75,5924.0,85.515,85.515,85.4814,85.4982,5924.0
2017-12-08 12:10:00,101.77,101.77,101.69,101.74,10032.0,85.515,85.515,85.4478,85.4898,10032.0
2017-12-08 12:15:00,101.74,101.75,101.68,101.7,2729.0,85.4898,85.4982,85.4394,85.4562,2729.0
2017-12-08 12:20:00,101.69,101.69,101.65,101.67,5452.0,85.4478,85.4478,85.4142,85.431,5452.0
2017-12-08 12:25:00,101.68,101.77,101.67,101.72,6831.0,85.4394,85.515,85.431,85.473,6831.0
2017-12-08 12:30:00,101.72,101.81,101.72,101.81,6286.0,85.473,85.5486,85.473,85.5486,6286.0
2017-12-08 12:35:00,101.84,101.89,101.82,101.86,5507.0,85.5738,85.6158,85.557,85.5906,5507.0
2017-12-08 12:40:00,101.85,101.85,101.81,101.81,5914.0,85.5822,85.5822,85.5486,85.5486,5914.0
2017-12-08 12:45:00,101.83,101.85,101.82,101.84,6401.0,85.5654,85.5822,85.557,85.5738,6401.0
2017-12-08 12:50:00,101.83,101.85,101.81,101.85,2345.0,85.5654,85.5822,85.5486,85.5822,2345.0
2017-12-08 12:55:00,101.81,101.83,101.71,101.72,11209.0,85.5486,85.5654,85.4646,85.473,11209.0
2017-12-08 13:00:00,101.71,101.75,101.7,101.73,3665.0,85.4646,85.4982,85.4562,85.4814,3665.0
2017-12-08 13:05:00,101.73,101.78,101.7,101.78,4596.0,85.4814,85.5234,85.4562,85.5234,4596.0
2017-12-08 13:10:00,101.75,101.78,101.72,101.75,2175.0,85.4982,85.5234,85.473,85.4982,2175.0
2017-12-08 13:15:00,101.76,101.81,101.75,101.81,1938.0,85.5066,85.5486,85.4982,85.5486,1938.0
2017-12-08 13:20:00,101.83,101.89,101.81,101.89,2332.0,85.5654,85.6158,85.5486,85.6158,2332.0
2017-12-08 13:25:00,101.86,101.93,101.86,101.87,2385.0,85.5906,85.6494,85.5906,85.599,2385.0
2017-12-08 13:30:00,101.86,101.9,101.83,101.85,6165.0,85.5906,85.6242,85.5654,85.5822,6165.0
2017-12-08 13:35:00,101.87,101.93,101.85,101.91,4573.0,85.599,85.6494,85.5822,85.6326,4573.0
2017-12-08 13:40:00,101.94,101.94,101.87,101.88,3235.0,85.6579,85.6579,85.599,85.6074,3235.0
2017-12-08 13:45:00,101.9,101.91,101.88,101.9,3055.0,85.6242,85.6326,85.6074,85.6242,3055.0
2017-12-08 13:50:00,101.9,102.06,101.89,102.06,5643.0,85.6242,85.7587,85.6158,85.7587,5643.0
2017-12-08 13:55:00,102.06,102.19,102.06,102.19,12015.0,85.7587,85.8679,85.7587,85.8679,12015.0
2017-12-08 14:00:00,102.2,102.3,102.18,102.27,5845.0,85.8763,85.9604,85.8595,85.9351,5845.0
2017-12-08 14:05:00,102.3,102.3,102.23,102.26,8804.0,85.9604,85.9604,85.9015,85.9267,8804.0
2017-12-08 14:10:00,102.26,102.27,102.14,102.17,9707.0,85.9267,85.9351,85.8259,85.8511,9707.0
2017-12-08 14:15:00,102.18,102.2,102.15,102.18,3146.0,85.8595,85.8763,85.8343,85.8595,3146.0
2017-12-08 14:20:00,102.17,102.19,102.15,102.16,8281.0,85.8511,85.8679,85.8343,85.8427,8281.0
2017-12-08 14:25:00,102.17,102.19,102.15,102.17,9270.0,85.8511,85.8679,85.8343,85.8511,9270.0
2017-12-08 14:30:00,102.15,102.19,102.11,102.18,9276.0,85.8343,85.8679,85.8007,85.8595,9276.0
2017-12-08 14:35:00,102.15,102.18,102.13,102.18,8001.0,85.8343,85.8595,85.8175,85.8595,8001.0
2017-12-08 14:40:00,102.18,102.19,102.15,102.16,6552.0,85.8595,85.8679,85.8343,85.8427,6552.0
2017-12-08 14:45:00,102.17,102.17,102.11,102.12,9432.0,85.8511,85.8511,85.8007,85.8091,9432.0
2017-12-08 14:50:00,102.11,102.21,102.11,102.17,7956.0,85.8007,85.8847,85.8007,85.8511,7956.0
2017-12-08 14:55:00,102.17,102.17,102.12,102.14,6845.0,85.8511,85.8511,85.8091,85.8259,6845.0
2017-12-08 15:00:00,102.18,102.22,102.17,102.22,7898.0,85.8595,85.8931,85.8511,85.8931,7898.0
2017-12-08 15:05:00,102.21,102.23,102.17,102.18,6162.0,85.8847,85.9015,85.8511,85.8595,6162.0
2017-12-08 15:10:00,102.16,102.2,102.16,102.18,4891.0,85.8427,85.8763,85.8427,85.8595,4891.0
2017-12-08 15:15:00,102.18,102.18,102.14,102.15,3099.0,85.8595,85.8595,85.8259,85.8343,3099.0
2017-12-08 15:20:00,102.14,102.22,102.13,102.22,6429.0,85.8259,85.8931,85.8175,85.8931,6429.0
2017-12-08 15:25:00,102.21,102.25,102.21,102.24,6191.0,85.8847,85.9183,85.8847,85.9099,6191.0
2017-12-08 15:30:00,102.23,102.32,102.19,102.31,14221.0,85.9015,85.9772,85.8679,85.9688,14221.0
2017-12-08 15:35:00,102.31,102.34,102.26,102.28,23745.0,85.9688,85.994,85.9267,85.9435,23745.0
2017-12-08 15:40:00,102.28,102.29,102.24,102.26,20703.0,85.9435,85.9519,85.9099,85.9267,20703.0
2017-12-08 15:45:00,102.26,102.28,102.2,102.21,35600.0,85.9267,85.9435,85.8763,85.8847,35600.0
2017-12-08 15:50:00,102.22,102.36,102.22,102.34,28744.0,85.8931,86.0108,85.8931,85.994,28744.0
2017-12-08 15:55:00,102.36,102.51,102.33,102.49,142853.0,86.0108,86.1368,85.9856,86.12,142853.0
2017-12-11 09:30:00,102.33,102.72,102.32,102.33,20066.0,85.9856,86.3133,85.9772,85.9856,20066.0
2017-12-11 09:35:00,102.32,102.32,102.11,102.12,5165.0,85.9772,85.9772,85.8007,85.8091,5165.0
2017-12-11 09:40:00,102.16,102.26,102.1,102.25,5135.0,85.8427,85.9267,85.7923,85.9183,5135.0
2017-12-11 09:45:00,102.22,102.32,102.2,102.29,6883.0,85.8931,85.9772,85.8763,85.9519,6883.0
2017-12-11 09:50:00,102.28,102.36,102.24,102.24,5429.0,85.9435,86.0108,85.9099,85.9099,5429.0
2017-12-11 09:55:00,102.26,102.43,102.26,102.43,5534.0,85.9267,86.0696,85.9267,86.0696,5534.0
2017-12-11 10:00:00,102.46,102.58,102.44,102.57,7484.0,86.0948,86.1956,86.078,86.1872,7484.0
2017-12-11 10:05:00,102.57,102.57,102.36,102.46,7975.0,86.1872,86.1872,86.0108,86.0948,7975.0
2017-12-11 10:10:00,102.41,102.41,102.35,102.41,2188.0,86.0528,86.0528,86.0024,86.0528,2188.0
2017-12-11 10:15:00,102.41,102.42,102.3,102.31,7147.0,86.0528,86.0612,85.9604,85.9688,7147.0
2017-12-11 10:20:00,102.31,102.31,102.13,102.17,7700.0,85.9688,85.9688,85.8175,85.8511,7700.0
2017-12-11 10:25:00,102.18,102.26,102.17,102.19,5612.0,85.8595,85.9267,85.8511,85.8679,5612.0
2017-12-11 10:30:00,102.21,102.21,102.07,102.07,5839.0,85.8847,85.8847,85.7671,85.7671,5839.0
2017-12-11 10:35:00,102.08,102.09,101.92,102.05,8562.0,85.7755,85.7839,85.641,85.7503,8562.0
2017-12-11 10:40:00,102.0,102.02,101.87,101.91,9321.0,85.7083,85.7251,85.599,85.6326,9321.0
2017-12-11 10:45:00,101.86,101.9,101.77,101.78,11488.0,85.5906,85.6242,85.515,85.5234,11488.0
2017-12-11 10:50:00,101.82,101.95,101.77,101.95,10353.0,85.557,85.6663,85.515,85.6663,10353.0
2017-12-11 10:55:00,101.95,102.0,101.82,101.82,3670.0,85.6663,85.7083,85.557,85.557,3670.0
2017-12-11 11:00:00,101.84,101.95,101.82,101.9,6892.0,85.5738,85.6663,85.557,85.6242,6892.0
2017-12-11 11:05:00,101.92,101.95,101.86,101.86,6693.0,85.641,85.6663,85.5906,85.5906,6693.0
2017-12-11 11:10:00,101.85,101.88,101.81,101.81,5223.0,85.5822,85.6074,85.5486,85.5486,5223.0
2017-12-11 11:15:00,101.82,101.93,101.82,101.93,4216.0,85.557,85.6494,85.557,85.6494,4216.0
2017-12-11 11:20:00,101.93,102.0,101.92,102.0,5493.0,85.6494,85.7083,85.641,85.7083,5493.0
2017-12-11 11:25:00,101.99,102.07,101.99,102.07,4409.0,85.6999,85.7671,85.6999,85.7671,4409.0
2017-12-11 11:30:00,102.04,102.08,101.94,101.99,7531.0,85.7419,85.7755,85.6579,85.6999,7531.0
2017-12-11 11:35:00,102.01,102.08,102.0,102.07,6059.0,85.7167,85.7755,85.7083,85.7671,6059.0
2017-12-11 11:40:00,102.11,102.11,101.99,102.02,5680.0,85.8007,85.8007,85.6999,85.7251,5680.0
2017-12-11 11:45:00,102.02,102.02,101.96,101.96,9847.0,85.7251,85.7251,85.6747,85.6747,9847.0
2017-12-11 11:50:00,101.92,102.02,101.92,101.99,6000.0,85.641,85.7251,85.641,85.6999,6000.0
2017-12-11 11:55:00,101.98,102.03,101.96,101.96,5207.0,85.6915,85.7335,85.6747,85.6747,5207.0
2017-12-11 12:00:00,101.98,102.0,101.96,101.96,4064.0,85.6915,85.7083,85.6747,85.6747,4064.0
2017-12-11 12:05:00,101.95,102.0,101.92,101.97,4213.0,85.6663,85.7083,85.641,85.6831,4213.0
2017-12-11 12:10:00,101.97,102.0,101.97,101.97,1618.0,85.6831,85.7083,85.6831,85.6831,1618.0
2017-12-11 12:15:00,102.0,102.04,101.98,102.01,7442.0,85.7083,85.7419,85.6915,85.7167,7442.0
2017-12-11 12:20:00,102.01,102.08,102.0,102.08,4726.0,85.7167,85.7755,85.7083,85.7755,4726.0
2017-12-11 12:25:00,102.08,102.09,102.04,102.04,8088.0,85.7755,85.7839,85.7419,85.7419,8088.0
2017-12-11 12:30:00,102.01,102.02,101.97,102.02,2500.0,85.7167,85.7251,85.6831,85.7251,2500.0
2017-12-11 12:35:00,102.02,102.03,102.0,102.01,4614.0,85.7251,85.7335,85.7083,85.7167,4614.0
2017-12-11 12:40:00,102.02,102.02,102.0,102.01,4908.0,85.7251,85.7251,85.7083,85.7167,4908.0
2017-12-11 12:45:00,102.03,102.03,101.99,101.99,5629.0,85.7335,85.7335,85.6999,85.6999,5629.0
2017-12-11 12:50:00,101.98,101.98,101.91,101.92,5069.0,85.6915,85.6915,85.6326,85.641,5069.0
2017-12-11 12:55:00,101.93,101.97,101.92,101.93,8271.0,85.6494,85.6831,85.641,85.6494,8271.0
2017-12-11 13:00:00,101.92,101.97,101.88,101.93,6917.0,85.641,85.6831,85.6074,85.6494,6917.0
2017-12-11 13:05:00,101.94,102.1,101.91,102.06,5738.0,85.6579,85.7923,85.6326,85.7587,5738.0
2017-12-11 13:10:00,102.03,102.05,101.97,101.97,2000.0,85.7335,85.7503,85.6831,85.6831,2000.0
2017-12-11 13:15:00,101.97,102.01,101.94,101.99,7779.0,85.6831,85.7167,85.6579,85.6999,7779.0
2017-12-11 13:20:00,101.96,101.98,101.94,101.97,1300.0,85.6747,85.6915,85.6579,85.6831,1300.0
2017-12-11 13:25:00,101.94,101.98,101.93,101.98,4703.0,85.6579,85.6915,85.6494,85.6915,4703.0
2017-12-11 13:30:00,101.98,102.0,101.96,101.98,3634.0,85.6915,85.7083,85.6747,85.6915,3634.0
2017-12-11 13:35:00,101.98,102.02,101.97,101.98,5925.0,85.6915,85.7251,85.6831,85.6915,5925.0
2017-12-11 13:40:00,101.98,102.01,101.97,102.0,4955.0,85.6915,85.7167,85.6831,85.7083,4955.0
2017-12-11 13:45:00,101.98,102.01,101.96,101.96,5769.0,85.6915,85.7167,85.6747,85.6747,5769.0
2017-12-11 13:50:00,101.96,101.97,101.93,101.97,5158.0,85.6747,85.6831,85.6494,85.6831,5158.0
2017-12-11 13:55:00,101.97,102.09,101.97,102.05,11884.0,85.6831,85.7839,85.6831,85.7503,11884.0
2017-12-11 14:00:00,102.05,102.07,101.98,101.98,14128.0,85.7503,85.7671,85.6915,85.6915,14128.0
2017-12-11 14:05:00,102.01,102.03,101.98,102.01,6155.0,85.7167,85.7335,85.6915,85.7167,6155.0
2017-12-11 14:10:00,102.02,102.02,101.87,101.87,8563.0,85.7251,85.7251,85.599,85.599,8563.0
2017-12-11 14:15:00,101.87,101.95,101.87,101.94,7212.0,85.599,85.6663,85.599,85.6579,7212.0
2017-12-11 14:20:00,101.95,102.02,101.95,101.99,6222.0,85.6663,85.7251,85.6663,85.6999,6222.0
2017-12-11 14:25:00,102.02,102.02,101.96,102.01,9370.0,85.7251,85.7251,85.6747,85.7167,9370.0
2017-12-11 14:30:00,101.99,101.99,101.94,101.99,8085.0,85.6999,85.6999,85.6579,85.6999,8085.0
2017-12-11 14:35:00,101.97,102.02,101.96,102.02,9760.0,85.6831,85.7251,85.6747,85.7251,9760.0
2017-12-11 14:40:00,102.03,102.06,102.01,102.02,7315.0,85.7335,85.7587,85.7167,85.7251,7315.0
2017-12-11 14:45:00,102.04,102.14,102.04,102.13,5857.0,85.7419,85.8259,85.7419,85.8175,5857.0
2017-12-11 14:50:00,102.13,102.17,102.11,102.17,8676.0,85.8175,85.8511,85.8007,85.8511,8676.0
2017-12-11 14:55:00,102.16,102.19,102.14,102.17,8496.0,85.8427,85.8679,85.8259,85.8511,8496.0
2017-12-11 15:00:00,102.16,102.19,102.15,102.18,4699.0,85.8427,85.8679,85.8343,85.8595,4699.0
2017-12-11 15:05:00,102.18,102.25,102.17,102.22,8660.0,85.8595,85.9183,85.8511,85.8931,8660.0
2017-12-11 15:10:00,102.21,102.22,102.18,102.19,7508.0,85.8847,85.8931,85.8595,85.8679,7508.0
2017-12-11 15:15:00,102.2,102.22,102.12,102.15,13587.0,85.8763,85.8931,85.8091,85.8343,13587.0
2017-12-11 15:20:00,102.14,102.17,102.13,102.16,9935.0,85.8259,85.8511,85.8175,85.8427,9935.0
2017-12-11 15:25:00,102.17,102.18,102.13,102.16,7836.0,85.8511,85.8595,85.8175,85.8427,7836.0
2017-12-11 15:30:00,102.16,102.16,102.08,102.09,18864.0,85.8427,85.8427,85.7755,85.7839,18864.0
2017-12-11 15:35:00,102.1,102.22,102.08,102.2,23689.0,85.7923,85.8931,85.7755,85.8763,23689.0
2017-12-11 15:40:00,102.19,102.22,102.18,102.22,22789.0,85.8679,85.8931,85.8595,85.8931,22789.0
2017-12-11 15:45:00,102.22,102.31,102.21,102.28,43584.0,85.8931,85.9688,85.8847,85.9435,43584.0
2017-12-11 15:50:00,102.28,102.41,102.26,102.39,42178.0,85.9435,86.0528,85.9267,86.036,42178.0
2017-12-11 15:55:00,102.39,102.43,102.37,102.38,69517.0,86.036,86.0696,86.0192,86.0276,69517.0
2017-12-12 09:30:00,102.34,102.6,101.84,102.56,27112.0,85.994,86.2124,85.5738,86.1788,27112.0
2017-12-12 09:35:00,102.58,102.9,102.52,102.75,14766.0,86.1956,86.4645,86.1452,86.3385,14766.0
2017-12-12 09:40:00,102.83,103.06,102.71,102.98,16962.0,86.4057,86.599,86.3049,86.5317,16962.0
2017-12-12 09:45:00,102.99,103.22,102.99,103.21,11979.0,86.5401,86.7334,86.5401,86.725,11979.0
2017-12-12 09:50:00,103.21,103.25,102.98,103.0,17218.0,86.725,86.7586,86.5317,86.5485,17218.0
2017-12-12 09:55:00,103.0,103.05,102.7,103.02,19140.0,86.5485,86.5906,86.2965,86.5654,19140.0
2017-12-12 10:00:00,103.02,103.06,102.94,102.97,14767.0,86.5654,86.599,86.4981,86.5233,14767.0
2017-12-12 10:05:00,102.95,103.04,102.9,103.0,18978.0,86.5065,86.5822,86.4645,86.5485,18978.0
2017-12-12 10:10:00,102.98,103.02,102.95,102.96,20080.0,86.5317,86.5654,86.5065,86.5149,20080.0
2017-12-12 10:15:00,102.95,103.16,102.95,103.15,13542.0,86.5065,86.683,86.5065,86.6746,13542.0
2017-12-12 10:20:00,103.17,103.21,103.07,103.07,8750.0,86.6914,86.725,86.6074,86.6074,8750.0
2017-12-12 10:25:00,103.07,103.07,102.96,103.0,8938.0,86.6074,86.6074,86.5149,86.5485,8938.0
2017-12-12 10:30:00,103.0,103.04,102.95,102.99,14094.0,86.5485,86.5822,86.5065,86.5401,14094.0
2017-12-12 10:35:00,102.99,103.01,102.95,102.96,10058.0,86.5401,86.5569,86.5065,86.5149,10058.0
2017-12-12 10:40:00,102.97,103.0,102.95,102.98,14700.0,86.5233,86.5485,86.5065,86.5317,14700.0
2017-12-12 10:45:00,102.98,102.99,102.95,102.97,11496.0,86.5317,86.5401,86.5065,86.5233,11496.0
2017-12-12 10:50:00,102.97,102.99,102.95,102.98,23694.0,86.5233,86.5401,86.5065,86.5317,23694.0
2017-12-12 10:55:00,103.0,103.01,102.95,102.98,16470.0,86.5485,86.5569,86.5065,86.5317,16470.0
2017-12-12 11:00:00,102.95,103.01,102.95,102.97,13337.0,86.5065,86.5569,86.5065,86.5233,13337.0
2017-12-12 11:05:00,102.97,103.0,102.95,102.97,24786.0,86.5233,86.5485,86.5065,86.5233,24786.0
2017-12-12 11:10:00,102.95,103.01,102.95,102.95,25080.0,86.5065,86.5569,86.5065,86.5065,25080.0
2017-12-12 11:15:00,102.95,102.98,102.95,102.95,18283.0,86.5065,86.5317,86.5065,86.5065,18283.0
2017-12-12 11:20:00,102.95,102.99,102.57,102.57,95987.0,86.5065,86.5401,86.1872,86.1872,95987.0
2017-12-12 11:25:00,102.61,102.7,102.6,102.64,16439.0,86.2208,86.2965,86.2124,86.246,16439.0
2017-12-12 11:30:00,102.66,102.84,102.65,102.81,10622.0,86.2629,86.4141,86.2544,86.3889,10622.0
2017-12-12 11:35:00,102.86,102.9,102.76,102.83,9412.0,86.4309,86.4645,86.3469,86.4057,9412.0
2017-12-12 11:40:00,102.84,102.96,102.82,102.95,8297.0,86.4141,86.5149,86.3973,86.5065,8297.0
2017-12-12 11:45:00,102.95,103.02,102.81,102.81,11840.0,86.5065,86.5654,86.3889,86.3889,11840.0
2017-12-12 11:50:00,102.83,102.99,102.75,102.99,13462.0,86.4057,86.5401,86.3385,86.5401,13462.0
2017-12-12 11:55:00,102.99,103.15,102.96,103.15,6679.0,86.5401,86.6746,86.5149,86.6746,6679.0
2017-12-12 12:00:00,103.15,103.19,103.1,103.14,8785.0,86.6746,86.7082,86.6326,86.6662,8785.0
2017-12-12 12:05:00,103.13,103.18,103.09,103.15,6659.0,86.6578,86.6998,86.6242,86.6746,6659.0
2017-12-12 12:10:00,103.17,103.2,103.12,103.2,5498.0,86.6914,86.7166,86.6494,86.7166,5498.0
2017-12-12 12:15:00,103.2,103.28,103.17,103.23,8463.0,86.7166,86.7838,86.6914,86.7418,8463.0
2017-12-12 12:20:00,103.17,103.24,103.16,103.18,9126.0,86.6914,86.7502,86.683,86.6998,9126.0
2017-12-12 12:25:00,103.2,103.23,103.07,103.12,14829.0,86.7166,86.7418,86.6074,86.6494,14829.0
2017-12-12 12:30:00,103.11,103.22,103.11,103.12,33961.0,86.641,86.7334,86.641,86.6494,33961.0
2017-12-12 12:35:00,103.15,103.2,103.14,103.2,7270.0,86.6746,86.7166,86.6662,86.7166,7270.0
2017-12-12 12:40:00,103.19,103.25,103.18,103.24,15068.0,86.7082,86.7586,86.6998,86.7502,15068.0
2017-12-12 12:45:00,103.23,103.3,103.22,103.25,9684.0,86.7418,86.8006,86.7334,86.7586,9684.0
2017-12-12 12:50:00,103.24,103.41,103.24,103.34,15700.0,86.7502,86.8931,86.7502,86.8342,15700.0
2017-12-12 12:55:00,103.34,103.46,103.33,103.42,8921.0,86.8342,86.9351,86.8258,86.9015,8921.0
2017-12-12 13:00:00,103.44,103.47,103.39,103.4,16698.0,86.9183,86.9435,86.8763,86.8847,16698.0
2017-12-12 13:05:00,103.44,103.49,103.43,103.45,20119.0,86.9183,86.9603,86.9099,86.9267,20119.0
2017-12-12 13:10:00,103.45,103.52,103.45,103.5,13662.0,86.9267,86.9855,86.9267,86.9687,13662.0
2017-12-12 13:15:00,103.5,103.54,103.47,103.54,6950.0,86.9687,87.0023,86.9435,87.0023,6950.0
2017-12-12 13:20:00,103.53,103.55,103.48,103.53,11274.0,86.9939,87.0107,86.9519,86.9939,11274.0
2017-12-12 13:25:00,103.51,103.54,103.49,103.5,5695.0,86.9771,87.0023,86.9603,86.9687,5695.0
2017-12-12 13:30:00,103.52,103.57,103.49,103.5,13042.0,86.9855,87.0275,86.9603,86.9687,13042.0
2017-12-12 13:35:00,103.5,103.59,103.49,103.56,6162.0,86.9687,87.0443,86.9603,87.0191,6162.0
2017-12-12 13:40:00,103.59,103.62,103.58,103.61,5726.0,87.0443,87.0695,87.0359,87.0611,5726.0
2017-12-12 13:45:00,103.62,103.63,103.55,103.6,16067.0,87.0695,87.0779,87.0107,87.0527,16067.0
2017-12-12 13:50:00,103.6,103.8,103.6,103.78,37024.0,87.0527,87.2208,87.0527,87.204,37024.0
2017-12-12 13:55:00,103.78,103.86,103.78,103.79,23674.0,87.204,87.2712,87.204,87.2124,23674.0
2017-12-12 14:00:00,103.79,103.79,103.67,103.74,10606.0,87.2124,87.2124,87.1115,87.1704,10606.0
2017-12-12 14:05:00,103.73,103.81,103.73,103.81,7564.0,87.1619,87.2292,87.1619,87.2292,7564.0
2017-12-12 14:10:00,103.81,103.82,103.76,103.76,11417.0,87.2292,87.2376,87.1872,87.1872,11417.0
2017-12-12 14:15:00,103.77,103.81,103.73,103.73,20007.0,87.1956,87.2292,87.1619,87.1619,20007.0
2017-12-12 14:20:00,103.73,103.74,103.69,103.73,7413.0,87.1619,87.1704,87.1283,87.1619,7413.0
2017-12-12 14:25:00,103.7,103.72,103.66,103.71,7564.0,87.1367,87.1535,87.1031,87.1451,7564.0
2017-12-12 14:30:00,103.71,103.76,103.7,103.76,12637.0,87.1451,87.1872,87.1367,87.1872,12637.0
2017-12-12 14:35:00,103.76,103.81,103.73,103.75,27881.0,87.1872,87.2292,87.1619,87.1788,27881.0
2017-12-12 14:40:00,103.76,103.77,103.72,103.75,16084.0,87.1872,87.1956,87.1535,87.1788,16084.0
2017-12-12 14:45:00,103.75,103.76,103.72,103.73,27586.0,87.1788,87.1872,87.1535,87.1619,27586.0
2017-12-12 14:50:00,103.74,103.75,103.72,103.73,18767.0,87.1704,87.1788,87.1535,87.1619,18767.0
2017-12-12 14:55:00,103.74,103.75,103.65,103.68,20610.0,87.1704,87.1788,87.0947,87.1199,20610.0
2017-12-12 15:00:00,103.68,103.69,103.68,103.68,19817.0,87.1199,87.1283,87.1199,87.1199,19817.0
2017-12-12 15:05:00,103.68,103.68,103.42,103.42,17624.0,87.1199,87.1199,86.9015,86.9015,17624.0
2017-12-12 15:10:00,103.44,103.56,103.44,103.56,18257.0,86.9183,87.0191,86.9183,87.0191,18257.0
2017-12-12 15:15:00,103.56,103.58,103.45,103.46,13884.0,87.0191,87.0359,86.9267,86.9351,13884.0
2017-12-12 15:20:00,103.47,103.54,103.46,103.53,13686.0,86.9435,87.0023,86.9351,86.9939,13686.0
2017-12-12 15:25:00,103.54,103.61,103.53,103.59,18098.0,87.0023,87.0611,86.9939,87.0443,18098.0
2017-12-12 15:30:00,103.59,103.64,103.57,103.6,22731.0,87.0443,87.0863,87.0275,87.0527,22731.0
2017-12-12 15:35:00,103.61,103.62,103.56,103.58,32228.0,87.0611,87.0695,87.0191,87.0359,32228.0
2017-12-12 15:40:00,103.58,103.59,103.54,103.55,32316.0,87.0359,87.0443,87.0023,87.0107,32316.0
2017-12-12 15:45:00,103.55,103.56,103.48,103.5,35525.0,87.0107,87.0191,86.9519,86.9687,35525.0
2017-12-12 15:50:00,103.5,103.52,103.47,103.48,28191.0,86.9687,86.9855,86.9435,86.9519,28191.0
2017-12-12 15:55:00,103.49,103.56,103.42,103.53,101527.0,86.9603,87.0191,86.9015,86.9939,101527.0
2017-12-13 09:30:00,103.3,103.53,103.25,103.4,34683.0,86.8006,86.9939,86.7586,86.8847,34683.0
2017-12-13 09:35:00,103.4,103.64,103.38,103.64,11606.0,86.8847,87.0863,86.8679,87.0863,11606.0
2017-12-13 09:40:00,103.59,103.7,103.55,103.61,32442.0,87.0443,87.1367,87.0107,87.0611,32442.0
2017-12-13 09:45:00,103.58,103.67,103.41,103.5,26631.0,87.0359,87.1115,86.8931,86.9687,26631.0
2017-12-13 09:50:00,103.49,103.65,103.46,103.62,10375.0,86.9603,87.0947,86.9351,87.0695,10375.0
2017-12-13 09:55:00,103.57,103.6,103.49,103.55,10669.0,87.0275,87.0527,86.9603,87.0107,10669.0
2017-12-13 10:00:00,103.55,103.61,103.53,103.57,17731.0,87.0107,87.0611,86.9939,87.0275,17731.0
2017-12-13 10:05:00,103.57,103.68,103.53,103.64,17276.0,87.0275,87.1199,86.9939,87.0863,17276.0
2017-12-13 10:10:00,103.64,103.64,103.48,103.49,15415.0,87.0863,87.0863,86.9519,86.9603,15415.0
2017-12-13 10:15:00,103.5,103.55,103.48,103.55,12710.0,86.9687,87.0107,86.9519,87.0107,12710.0
2017-12-13 10:20:00,103.55,103.6,103.5,103.58,9847.0,87.0107,87.0527,86.9687,87.0359,9847.0
2017-12-13 10:25:00,103.58,103.66,103.52,103.52,12425.0,87.0359,87.1031,86.9855,86.9855,12425.0
2017-12-13 10:30:00,103.54,103.62,103.53,103.62,11547.0,87.0023,87.0695,86.9939,87.0695,11547.0
2017-12-13 10:35:00,103.61,103.7,103.59,103.68,14640.0,87.0611,87.1367,87.0443,87.1199,14640.0
2017-12-13 10:40:00,103.67,103.68,103.62,103.68,11038.0,87.1115,87.1199,87.0695,87.1199,11038.0
2017-12-13 10:45:00,103.67,103.68,103.53,103.56,14332.0,87.1115,87.1199,86.9939,87.0191,14332.0
2017-12-13 10:50:00,103.59,103.61,103.54,103.57,12406.0,87.0443,87.0611,87.0023,87.0275,12406.0
2017-12-13 10:55:00,103.58,103.7,103.5,103.65,11961.0,87.0359,87.1367,86.9687,87.0947,11961.0
2017-12-13 11:00:00,103.63,103.79,103.63,103.74,10867.0,87.0779,87.2124,87.0779,87.1704,10867.0
2017-12-13 11:05:00,103.76,103.84,103.73,103.79,11306.0,87.1872,87.2544,87.1619,87.2124,11306.0
2017-12-13 11:10:00,103.78,103.85,103.75,103.82,7166.0,87.204,87.2628,87.1788,87.2376,7166.0
2017-12-13 11:15:00,103.84,103.96,103.82,103.93,18863.0,87.2544,87.3552,87.2376,87.33,18863.0
2017-12-13 11:20:00,103.91,104.11,103.91,104.11,23437.0,87.3132,87.4813,87.3132,87.4813,23437.0
2017-12-13 11:25:00,104.09,104.11,104.01,104.05,16364.0,87.4644,87.4813,87.3972,87.4308,16364.0
2017-12-13 11:30:00,104.08,104.16,104.02,104.05,24159.0,87.456,87.5233,87.4056,87.4308,24159.0
2017-12-13 11:35:00,104.02,104.05,103.93,104.04,10249.0,87.4056,87.4308,87.33,87.4224,10249.0
2017-12-13 11:40:00,104.06,104.16,103.99,103.99,12987.0,87.4392,87.5233,87.3804,87.3804,12987.0
2017-12-13 11:45:00,104.02,104.15,103.96,104.15,9593.0,87.4056,87.5149,87.3552,87.5149,9593.0
2017-12-13 11:50:00,104.13,104.17,104.09,104.14,8499.0,87.4981,87.5317,87.4644,87.5065,8499.0
2017-12-13 11:55:00,104.14,104.18,104.1,104.16,8162.0,87.5065,87.5401,87.4729,87.5233,8162.0
2017-12-13 12:00:00,104.16,104.16,103.9,103.9,11986.0,87.5233,87.5233,87.3048,87.3048,11986.0
2017-12-13 12:05:00,103.9,103.97,103.87,103.93,8620.0,87.3048,87.3636,87.2796,87.33,8620.0
2017-12-13 12:10:00,103.92,103.95,103.88,103.91,9122.0,87.3216,87.3468,87.288,87.3132,9122.0
2017-12-13 12:15:00,103.9,104.04,103.89,104.01,13498.0,87.3048,87.4224,87.2964,87.3972,13498.0
2017-12-13 12:20:00,104.02,104.02,103.96,103.98,5580.0,87.4056,87.4056,87.3552,87.372,5580.0
2017-12-13 12:25:00,103.99,103.99,103.85,103.88,8934.0,87.3804,87.3804,87.2628,87.288,8934.0
2017-12-13 12:30:00,103.89,103.91,103.74,103.75,8997.0,87.2964,87.3132,87.1704,87.1788,8997.0
2017-12-13 12:35:00,103.73,103.83,103.72,103.79,9941.0,87.1619,87.246,87.1535,87.2124,9941.0
2017-12-13 12:40:00,103.79,103.79,103.7,103.72,9837.0,87.2124,87.2124,87.1367,87.1535,9837.0
2017-12-13 12:45:00,103.72,103.8,103.71,103.78,15951.0,87.1535,87.2208,87.1451,87.204,15951.0
2017-12-13 12:50:00,103.78,103.78,103.66,103.66,21309.0,87.204,87.204,87.1031,87.1031,21309.0
2017-12-13 12:55:00,103.69,103.72,103.68,103.69,7693.0,87.1283,87.1535,87.1199,87.1283,7693.0
2017-12-13 13:00:00,103.69,103.7,103.64,103.7,10985.0,87.1283,87.1367,87.0863,87.1367,10985.0
2017-12-13 13:05:00,103.72,103.72,103.56,103.59,14997.0,87.1535,87.1535,87.0191,87.0443,14997.0
2017-12-13 13:10:00,103.59,103.59,103.49,103.54,5903.0,87.0443,87.0443,86.9603,87.0023,5903.0
2017-12-13 13:15:00,103.56,103.61,103.54,103.58,7570.0,87.0191,87.0611,87.0023,87.0359,7570.0
2017-12-13 13:20:00,103.57,103.63,103.55,103.63,12507.0,87.0275,87.0779,87.0107,87.0779,12507.0
2017-12-13 13:25:00,103.64,103.67,103.58,103.6,11408.0,87.0863,87.1115,87.0359,87.0527,11408.0
2017-12-13 13:30:00,103.61,103.63,103.4,103.4,22330.0,87.0611,87.0779,86.8847,86.8847,22330.0
2017-12-13 13:35:00,103.38,103.46,103.36,103.38,10081.0,86.8679,86.9351,86.851,86.8679,10081.0
2017-12-13 13:40:00,103.4,103.45,103.37,103.44,7150.0,86.8847,86.9267,86.8594,86.9183,7150.0
2017-12-13 13:45:00,103.46,103.59,103.46,103.51,11853.0,86.9351,87.0443,86.9351,86.9771,11853.0
2017-12-13 13:50:00,103.52,103.56,103.49,103.51,9378.0,86.9855,87.0191,86.9603,86.9771,9378.0
2017-12-13 13:55:00,103.48,103.6,103.45,103.57,12887.0,86.9519,87.0527,86.9267,87.0275,12887.0
2017-12-13 14:00:00,103.61,103.63,103.41,103.52,16659.0,87.0611,87.0779,86.8931,86.9855,16659.0
2017-12-13 14:05:00,103.51,103.57,103.44,103.55,15489.0,86.9771,87.0275,86.9183,87.0107,15489.0
2017-12-13 14:10:00,103.57,103.57,103.23,103.28,25540.0,87.0275,87.0275,86.7418,86.7838,25540.0
2017-12-13 14:15:00,103.31,103.46,103.26,103.42,14459.0,86.809,86.9351,86.767,86.9015,14459.0
2017-12-13 14:20:00,103.42,103.47,103.37,103.44,19876.0,86.9015,86.9435,86.8594,86.9183,19876.0
2017-12-13 14:25:00,103.45,103.6,103.45,103.58,19587.0,86.9267,87.0527,86.9267,87.0359,19587.0
2017-12-13 14:30:00,103.58,103.69,103.51,103.69,13233.0,87.0359,87.1283,86.9771,87.1283,13233.0
2017-12-13 14:35:00,103.67,103.67,103.48,103.55,13856.0,87.1115,87.1115,86.9519,87.0107,13856.0
2017-12-13 14:40:00,103.54,103.55,103.39,103.39,20052.0,87.0023,87.0107,86.8763,86.8763,20052.0
2017-12-13 14:45:00,103.41,103.41,103.31,103.4,20659.0,86.8931,86.8931,86.809,86.8847,20659.0
2017-12-13 14:50:00,103.4,103.5,103.32,103.32,20522.0,86.8847,86.9687,86.8174,86.8174,20522.0
2017-12-13 14:55:00,103.32,103.45,103.32,103.45,13969.0,86.8174,86.9267,86.8174,86.9267,13969.0
2017-12-13 15:00:00,103.45,103.54,103.34,103.41,18986.0,86.9267,87.0023,86.8342,86.8931,18986.0
2017-12-13 15:05:00,103.4,103.48,103.38,103.46,17877.0,86.8847,86.9519,86.8679,86.9351,17877.0
2017-12-13 15:10:00,103.46,103.51,103.39,103.42,15700.0,86.9351,86.9771,86.8763,86.9015,15700.0
2017-12-13 15:15:00,103.37,103.46,103.37,103.42,14207.0,86.8594,86.9351,86.8594,86.9015,14207.0
2017-12-13 15:20:00,103.43,103.48,103.43,103.45,12673.0,86.9099,86.9519,86.9099,86.9267,12673.0
2017-12-13 15:25:00,103.45,103.45,103.24,103.29,22962.0,86.9267,86.9267,86.7502,86.7922,22962.0
2017-12-13 15:30:00,103.29,103.38,103.28,103.33,26028.0,86.7922,86.8679,86.7838,86.8258,26028.0
2017-12-13 15:35:00,103.34,103.36,103.3,103.32,22304.0,86.8342,86.851,86.8006,86.8174,22304.0
2017-12-13 15:40:00,103.31,103.31,103.23,103.25,26379.0,86.809,86.809,86.7418,86.7586,26379.0
2017-12-13 15:45:00,103.25,103.32,103.24,103.27,48666.0,86.7586,86.8174,86.7502,86.7754,48666.0
2017-12-13 15:50:00,103.24,103.25,103.09,103.09,51339.0,86.7502,86.7586,86.6242,86.6242,51339.0
2017-12-13 15:55:00,103.1,103.26,103.09,103.24,126193.0,86.6326,86.767,86.6242,86.7502,126193.0
2017-12-14 09:30:00,103.71,103.71,103.2,103.2,15654.0,87.1451,87.1451,86.7166,86.7166,15654.0
2017-12-14 09:35:00,103.29,103.29,103.02,103.19,11814.0,86.7922,86.7922,86.5654,86.7082,11814.0
2017-12-14 09:40:00,103.19,103.19,102.88,102.94,9289.0,86.7082,86.7082,86.4477,86.4981,9289.0
2017-12-14 09:45:00,102.97,103.4,102.97,103.4,16575.0,86.5233,86.8847,86.5233,86.8847,16575.0
2017-12-14 09:50:00,103.4,103.58,103.39,103.58,9990.0,86.8847,87.0359,86.8763,87.0359,9990.0
2017-12-14 09:55:00,103.57,103.77,103.57,103.77,9844.0,87.0275,87.1956,87.0275,87.1956,9844.0
2017-12-14 10:00:00,103.79,103.79,103.67,103.67,12478.0,87.2124,87.2124,87.1115,87.1115,12478.0
2017-12-14 10:05:00,103.63,103.63,103.38,103.55,11180.0,87.0779,87.0779,86.8679,87.0107,11180.0
2017-12-14 10:10:00,103.54,103.69,103.54,103.6,7437.0,87.0023,87.1283,87.0023,87.0527,7437.0
2017-12-14 10:15:00,103.53,103.57,103.47,103.56,7496.0,86.9939,87.0275,86.9435,87.0191,7496.0
2017-12-14 10:20:00,103.54,103.55,103.45,103.55,5908.0,87.0023,87.0107,86.9267,87.0107,5908.0
2017-12-14 10:25:00,103.54,103.57,103.46,103.48,9559.0,87.0023,87.0275,86.9351,86.9519,9559.0
2017-12-14 10:30:00,103.47,103.5,103.36,103.43,8438.0,86.9435,86.9687,86.851,86.9099,8438.0
2017-12-14 10:35:00,103.4,103.48,103.37,103.46,7218.0,86.8847,86.9519,86.8594,86.9351,7218.0
2017-12-14 10:40:00,103.44,103.44,103.15,103.15,9902.0,86.9183,86.9183,86.6746,86.6746,9902.0
2017-12-14 10:45:00,103.19,103.21,103.11,103.11,10125.0,86.7082,86.725,86.641,86.641,10125.0
2017-12-14 10:50:00,103.11,103.18,103.06,103.13,9895.0,86.641,86.6998,86.599,86.6578,9895.0
2017-12-14 10:55:00,103.1,103.18,102.97,103.04,11848.0,86.6326,86.6998,86.5233,86.5822,11848.0
2017-12-14 11:00:00,103.05,103.11,103.0,103.02,9045.0,86.5906,86.641,86.5485,86.5654,9045.0
2017-12-14 11:05:00,103.02,103.15,103.01,103.03,11752.0,86.5654,86.6746,86.5569,86.5738,11752.0
2017-12-14 11:10:00,103.01,103.08,102.89,102.89,14181.0,86.5569,86.6158,86.4561,86.4561,14181.0
2017-12-14 11:15:00,102.92,102.92,102.78,102.78,9247.0,86.4813,86.4813,86.3637,86.3637,9247.0
2017-12-14 11:20:00,102.82,102.87,102.8,102.8,10150.0,86.3973,86.4393,86.3805,86.3805,10150.0
2017-12-14 11:25:00,102.83,102.86,102.77,102.77,7611.0,86.4057,86.4309,86.3553,86.3553,7611.0
2017-12-14 11:30:00,102.78,102.9,102.78,102.83,7417.0,86.3637,86.4645,86.3637,86.4057,7417.0
2017-12-14 11:35:00,102.86,102.91,102.82,102.82,8496.0,86.4309,86.4729,86.3973,86.3973,8496.0
2017-12-14 11:40:00,102.86,102.95,102.86,102.93,7727.0,86.4309,86.5065,86.4309,86.4897,7727.0
2017-12-14 11:45:00,102.93,102.97,102.9,102.97,4668.0,86.4897,86.5233,86.4645,86.5233,4668.0
2017-12-14 11:50:00,102.93,103.0,102.92,102.95,6772.0,86.4897,86.5485,86.4813,86.5065,6772.0
2017-12-14 11:55:00,102.94,102.98,102.92,102.96,6780.0,86.4981,86.5317,86.4813,86.5149,6780.0
2017-12-14 12:00:00,102.97,102.97,102.92,102.93,4543.0,86.5233,86.5233,86.4813,86.4897,4543.0
2017-12-14 12:05:00,102.93,102.93,102.78,102.78,5635.0,86.4897,86.4897,86.3637,86.3637,5635.0
2017-12-14 12:10:00,102.75,102.78,102.7,102.76,8532.0,86.3385,86.3637,86.2965,86.3469,8532.0
2017-12-14 12:15:00,102.79,102.89,102.77,102.88,5390.0,86.3721,86.4561,86.3553,86.4477,5390.0
2017-12-14 12:20:00,102.88,102.9,102.8,102.8,6264.0,86.4477,86.4645,86.3805,86.3805,6264.0
2017-12-14 12:25:00,102.8,102.81,102.64,102.64,9080.0,86.3805,86.3889,86.246,86.246,9080.0
2017-12-14 12:30:00,102.66,102.71,102.61,102.71,7900.0,86.2629,86.3049,86.2208,86.3049,7900.0
2017-12-14 12:35:00,102.71,102.74,102.64,102.73,5280.0,86.3049,86.3301,86.246,86.3217,5280.0
2017-12-14 12:40:00,102.72,102.81,102.72,102.78,4638.0,86.3133,86.3889,86.3133,86.3637,4638.0
2017-12-14 12:45:00,102.8,102.82,102.73,102.75,6304.0,86.3805,86.3973,86.3217,86.3385,6304.0
2017-12-14 12:50:00,102.76,102.82,102.75,102.78,4500.0,86.3469,86.3973,86.3385,86.3637,4500.0
2017-12-14 12:55:00,102.78,102.83,102.77,102.83,5293.0,86.3637,86.4057,86.3553,86.4057,5293.0
2017-12-14 13:00:00,102.83,102.83,102.74,102.76,5206.0,86.4057,86.4057,86.3301,86.3469,5206.0
2017-12-14 13:05:00,102.78,102.8,102.74,102.75,5380.0,86.3637,86.3805,86.3301,86.3385,5380.0
2017-12-14 13:10:00,102.74,102.77,102.72,102.74,8458.0,86.3301,86.3553,86.3133,86.3301,8458.0
2017-12-14 13:15:00,102.75,102.92,102.75,102.83,10663.0,86.3385,86.4813,86.3385,86.4057,10663.0
2017-12-14 13:20:00,102.84,102.94,102.83,102.92,9622.0,86.4141,86.4981,86.4057,86.4813,9622.0
2017-12-14 13:25:00,102.85,102.9,102.85,102.88,6413.0,86.4225,86.4645,86.4225,86.4477,6413.0
2017-12-14 13:30:00,102.9,102.92,102.87,102.89,4700.0,86.4645,86.4813,86.4393,86.4561,4700.0
2017-12-14 13:35:00,102.88,102.97,102.86,102.89,6580.0,86.4477,86.5233,86.4309,86.4561,6580.0
2017-12-14 13:40:00,102.89,102.89,102.85,102.88,5660.0,86.4561,86.4561,86.4225,86.4477,5660.0
2017-12-14 13:45:00,102.9,102.95,102.88,102.93,8081.0,86.4645,86.5065,86.4477,86.4897,8081.0
2017-12-14 13:50:00,102.95,102.95,102.86,102.86,9475.0,86.5065,86.5065,86.4309,86.4309,9475.0
2017-12-14 13:55:00,102.86,102.88,102.8,102.85,7369.0,86.4309,86.4477,86.3805,86.4225,7369.0
2017-12-14 14:00:00,102.81,102.85,102.75,102.76,8795.0,86.3889,86.4225,86.3385,86.3469,8795.0
2017-12-14 14:05:00,102.77,102.83,102.76,102.78,14079.0,86.3553,86.4057,86.3469,86.3637,14079.0
2017-12-14 14:10:00,102.79,102.84,102.76,102.82,11938.0,86.3721,86.4141,86.3469,86.3973,11938.0
2017-12-14 14:15:00,102.81,102.83,102.79,102.79,7732.0,86.3889,86.4057,86.3721,86.3721,7732.0
2017-12-14 14:20:00,102.78,102.79,102.61,102.61,10778.0,86.3637,86.3721,86.2208,86.2208,10778.0
2017-12-14 14:25:00,102.62,102.7,102.55,102.59,13123.0,86.2292,86.2965,86.1704,86.204,13123.0
2017-12-14 14:30:00,102.55,102.61,102.52,102.54,12677.0,86.1704,86.2208,86.1452,86.162,12677.0
2017-12-14 14:35:00,102.52,102.54,102.51,102.54,19134.0,86.1452,86.162,86.1368,86.162,19134.0
2017-12-14 14:40:00,102.54,102.54,102.47,102.5,14004.0,86.162,86.162,86.1032,86.1284,14004.0
2017-12-14 14:45:00,102.5,102.52,102.46,102.48,15124.0,86.1284,86.1452,86.0948,86.1116,15124.0
2017-12-14 14:50:00,102.47,102.5,102.45,102.48,16287.0,86.1032,86.1284,86.0864,86.1116,16287.0
2017-12-14 14:55:00,102.48,102.64,102.48,102.61,23488.0,86.1116,86.246,86.1116,86.2208,23488.0
2017-12-14 15:00:00,102.61,102.69,102.59,102.69,11391.0,86.2208,86.2881,86.204,86.2881,11391.0
2017-12-14 15:05:00,102.69,102.71,102.61,102.64,14798.0,86.2881,86.3049,86.2208,86.246,14798.0
2017-12-14 15:10:00,102.65,102.72,102.63,102.63,14114.0,86.2544,86.3133,86.2376,86.2376,14114.0
2017-12-14 15:15:00,102.66,102.67,102.62,102.64,14137.0,86.2629,86.2713,86.2292,86.246,14137.0
2017-12-14 15:20:00,102.64,102.69,102.58,102.59,16723.0,86.246,86.2881,86.1956,86.204,16723.0
2017-12-14 15:25:00,102.59,102.65,102.59,102.62,15785.0,86.204,86.2544,86.204,86.2292,15785.0
2017-12-14 15:30:00,102.63,102.77,102.61,102.75,28832.0,86.2376,86.3553,86.2208,86.3385,28832.0
2017-12-14 15:35:00,102.74,102.8,102.74,102.77,30734.0,86.3301,86.3805,86.3301,86.3553,30734.0
2017-12-14 15:40:00,102.77,102.82,102.74,102.77,41909.0,86.3553,86.3973,86.3301,86.3553,41909.0
2017-12-14 15:45:00,102.75,102.76,102.67,102.73,42988.0,86.3385,86.3469,86.2713,86.3217,42988.0
2017-12-14 15:50:00,102.73,102.73,102.58,102.65,49657.0,86.3217,86.3217,86.1956,86.2544,49657.0
2017-12-14 15:55:00,102.65,102.77,102.64,102.66,120648.0,86.2544,86.3553,86.246,86.2629,120648.0
2017-12-15 09:30:00,103.09,103.22,102.93,102.98,367569.0,86.6242,86.7334,86.4897,86.5317,367569.0
2017-12-15 09:35:00,103.0,103.34,102.99,103.33,13857.0,86.5485,86.8342,86.5401,86.8258,13857.0
2017-12-15 09:40:00,103.32,103.58,103.3,103.58,19540.0,86.8174,87.0359,86.8006,87.0359,19540.0
2017-12-15 09:45:00,103.58,103.6,103.3,103.3,22301.0,87.0359,87.0527,86.8006,86.8006,22301.0
2017-12-15 09:50:00,103.3,103.51,103.23,103.5,22670.0,86.8006,86.9771,86.7418,86.9687,22670.0
2017-12-15 09:55:00,103.5,103.76,103.49,103.73,38467.0,86.9687,87.1872,86.9603,87.1619,38467.0
2017-12-15 10:00:00,103.69,103.71,103.19,103.19,35420.0,87.1283,87.1451,86.7082,86.7082,35420.0
2017-12-15 10:05:00,103.19,103.32,103.17,103.21,41491.0,86.7082,86.8174,86.6914,86.725,41491.0
2017-12-15 10:10:00,103.24,103.37,103.2,103.29,32223.0,86.7502,86.8594,86.7166,86.7922,32223.0
2017-12-15 10:15:00,103.27,103.72,103.27,103.7,39990.0,86.7754,87.1535,86.7754,87.1367,39990.0
2017-12-15 10:20:00,103.71,103.77,103.63,103.63,22799.0,87.1451,87.1956,87.0779,87.0779,22799.0
2017-12-15 10:25:00,103.61,103.8,103.61,103.73,40442.0,87.0611,87.2208,87.0611,87.1619,40442.0
2017-12-15 10:30:00,103.73,103.81,103.66,103.76,31791.0,87.1619,87.2292,87.1031,87.1872,31791.0
2017-12-15 10:35:00,103.76,103.78,103.61,103.64,19821.0,87.1872,87.204,87.0611,87.0863,19821.0
2017-12-15 10:40:00,103.64,103.71,103.62,103.65,15399.0,87.0863,87.1451,87.0695,87.0947,15399.0
2017-12-15 10:45:00,103.65,103.68,103.53,103.59,19773.0,87.0947,87.1199,86.9939,87.0443,19773.0
2017-12-15 10:50:00,103.6,103.68,103.57,103.63,14611.0,87.0527,87.1199,87.0275,87.0779,14611.0
2017-12-15 10:55:00,103.65,103.71,103.55,103.57,15656.0,87.0947,87.1451,87.0107,87.0275,15656.0
2017-12-15 11:00:00,103.57,103.61,103.51,103.52,17238.0,87.0275,87.0611,86.9771,86.9855,17238.0
2017-12-15 11:05:00,103.49,103.7,103.47,103.7,21897.0,86.9603,87.1367,86.9435,87.1367,21897.0
2017-12-15 11:10:00,103.7,103.7,103.62,103.68,14002.0,87.1367,87.1367,87.0695,87.1199,14002.0
2017-12-15 11:15:00,103.68,103.76,103.62,103.73,13239.0,87.1199,87.1872,87.0695,87.1619,13239.0
2017-12-15 11:20:00,103.73,103.78,103.67,103.74,18512.0,87.1619,87.204,87.1115,87.1704,18512.0
2017-12-15 11:25:00,103.72,103.96,103.69,103.96,18993.0,87.1535,87.3552,87.1283,87.3552,18993.0
2017-12-15 11:30:00,103.96,103.99,103.91,103.99,25180.0,87.3552,87.3804,87.3132,87.3804,25180.0
2017-12-15 11:35:00,103.99,103.99,103.86,103.86,19163.0,87.3804,87.3804,87.2712,87.2712,19163.0
2017-12-15 11:40:00,103.87,103.93,103.82,103.84,23203.0,87.2796,87.33,87.2376,87.2544,23203.0
2017-12-15 11:45:00,103.79,103.84,103.75,103.81,13247.0,87.2124,87.2544,87.1788,87.2292,13247.0
2017-12-15 11:50:00,103.83,103.9,103.79,103.89,21174.0,87.246,87.3048,87.2124,87.2964,21174.0
2017-12-15 11:55:00,103.87,103.93,103.79,103.86,17056.0,87.2796,87.33,87.2124,87.2712,17056.0
2017-12-15 12:00:00,103.86,103.89,103.82,103.83,12606.0,87.2712,87.2964,87.2376,87.246,12606.0
2017-12-15 12:05:00,103.86,103.88,103.83,103.88,17357.0,87.2712,87.288,87.246,87.288,17357.0
2017-12-15 12:10:00,103.88,103.88,103.83,103.88,18968.0,87.288,87.288,87.246,87.288,18968.0
2017-12-15 12:15:00,103.88,103.88,103.84,103.87,18485.0,87.288,87.288,87.2544,87.2796,18485.0
2017-12-15 12:20:00,103.87,104.03,103.84,104.01,15241.0,87.2796,87.414,87.2544,87.3972,15241.0
2017-12-15 12:25:00,103.99,104.02,103.96,103.96,8236.0,87.3804,87.4056,87.3552,87.3552,8236.0
2017-12-15 12:30:00,103.97,103.97,103.89,103.94,15469.0,87.3636,87.3636,87.2964,87.3384,15469.0
2017-12-15 12:35:00,103.94,103.94,103.9,103.94,8408.0,87.3384,87.3384,87.3048,87.3384,8408.0
2017-12-15 12:40:00,103.94,104.03,103.92,104.03,14003.0,87.3384,87.414,87.3216,87.414,14003.0
2017-12-15 12:45:00,104.01,104.03,103.99,104.02,4758.0,87.3972,87.414,87.3804,87.4056,4758.0
2017-12-15 12:50:00,104.02,104.04,103.93,103.95,10203.0,87.4056,87.4224,87.33,87.3468,10203.0
2017-12-15 12:55:00,103.95,103.96,103.9,103.91,9403.0,87.3468,87.3552,87.3048,87.3132,9403.0
2017-12-15 13:00:00,103.94,103.99,103.9,103.99,13339.0,87.3384,87.3804,87.3048,87.3804,13339.0
2017-12-15 13:05:00,103.99,104.09,103.97,104.09,10726.0,87.3804,87.4644,87.3636,87.4644,10726.0
2017-12-15 13:10:00,104.09,104.12,104.06,104.11,11363.0,87.4644,87.4897,87.4392,87.4813,11363.0
2017-12-15 13:15:00,104.1,104.11,104.07,104.1,17229.0,87.4729,87.4813,87.4476,87.4729,17229.0
2017-12-15 13:20:00,104.1,104.11,104.04,104.04,11365.0,87.4729,87.4813,87.4224,87.4224,11365.0
2017-12-15 13:25:00,104.03,104.04,103.91,103.92,10828.0,87.414,87.4224,87.3132,87.3216,10828.0
2017-12-15 13:30:00,103.94,103.96,103.89,103.93,10397.0,87.3384,87.3552,87.2964,87.33,10397.0
2017-12-15 13:35:00,103.93,103.95,103.88,103.9,9671.0,87.33,87.3468,87.288,87.3048,9671.0
2017-12-15 13:40:00,103.9,104.03,103.89,103.99,11910.0,87.3048,87.414,87.2964,87.3804,11910.0
2017-12-15 13:45:00,103.97,104.0,103.92,103.94,6739.0,87.3636,87.3888,87.3216,87.3384,6739.0
2017-12-15 13:50:00,103.94,104.0,103.94,103.97,11545.0,87.3384,87.3888,87.3384,87.3636,11545.0
2017-12-15 13:55:00,103.96,104.11,103.95,104.07,12750.0,87.3552,87.4813,87.3468,87.4476,12750.0
2017-12-15 14:00:00,104.06,104.08,104.03,104.08,11201.0,87.4392,87.456,87.414,87.456,11201.0
2017-12-15 14:05:00,104.07,104.14,104.06,104.14,22103.0,87.4476,87.5065,87.4392,87.5065,22103.0
2017-12-15 14:10:00,104.15,104.24,104.15,104.24,36210.0,87.5149,87.5905,87.5149,87.5905,36210.0
2017-12-15 14:15:00,104.22,104.4,104.22,104.38,24845.0,87.5737,87.7249,87.5737,87.7081,24845.0
2017-12-15 14:20:00,104.38,104.46,104.38,104.42,17760.0,87.7081,87.7754,87.7081,87.7417,17760.0
2017-12-15 14:25:00,104.43,104.43,104.35,104.4,23629.0,87.7501,87.7501,87.6829,87.7249,23629.0
2017-12-15 14:30:00,104.41,104.42,104.39,104.41,13982.0,87.7333,87.7417,87.7165,87.7333,13982.0
2017-12-15 14:35:00,104.41,104.42,104.34,104.38,24930.0,87.7333,87.7417,87.6745,87.7081,24930.0
2017-12-15 14:40:00,104.36,104.37,104.28,104.31,14947.0,87.6913,87.6997,87.6241,87.6493,14947.0
2017-12-15 14:45:00,104.29,104.36,104.26,104.36,25661.0,87.6325,87.6913,87.6073,87.6913,25661.0
2017-12-15 14:50:00,104.36,104.4,104.33,104.36,13154.0,87.6913,87.7249,87.6661,87.6913,13154.0
2017-12-15 14:55:00,104.36,104.38,104.26,104.27,18606.0,87.6913,87.7081,87.6073,87.6157,18606.0
2017-12-15 15:00:00,104.27,104.29,104.23,104.23,12879.0,87.6157,87.6325,87.5821,87.5821,12879.0
2017-12-15 15:05:00,104.24,104.31,104.23,104.31,21694.0,87.5905,87.6493,87.5821,87.6493,21694.0
2017-12-15 15:10:00,104.31,104.32,104.27,104.27,11855.0,87.6493,87.6577,87.6157,87.6157,11855.0
2017-12-15 15:15:00,104.29,104.29,104.23,104.25,17503.0,87.6325,87.6325,87.5821,87.5989,17503.0
2017-12-15 15:20:00,104.24,104.24,104.19,104.22,18822.0,87.5905,87.5905,87.5485,87.5737,18822.0
2017-12-15 15:25:00,104.22,104.36,104.21,104.26,31868.0,87.5737,87.6913,87.5653,87.6073,31868.0
2017-12-15 15:30:00,104.27,104.42,104.27,104.39,29020.0,87.6157,87.7417,87.6157,87.7165,29020.0
2017-12-15 15:35:00,104.37,104.37,104.24,104.26,28037.0,87.6997,87.6997,87.5905,87.6073,28037.0
2017-12-15 15:40:00,104.26,104.3,104.21,104.26,47193.0,87.6073,87.6409,87.5653,87.6073,47193.0
2017-12-15 15:45:00,104.3,104.33,103.89,103.94,31843.0,87.6409,87.6661,87.2964,87.3384,31843.0
2017-12-15 15:50:00,103.95,104.0,103.89,103.98,38527.0,87.3468,87.3888,87.2964,87.372,38527.0
2017-12-15 15:55:00,103.98,104.03,103.83,103.98,96056.0,87.372,87.414,87.246,87.372,96056.0
2017-12-18 09:30:00,104.46,104.74,104.46,104.73,23121.0,87.7754,88.0106,87.7754,88.0022,23121.0
2017-12-18 09:35:00,104.78,105.07,104.73,105.02,22049.0,88.0442,88.2879,88.0022,88.2459,22049.0
2017-12-18 09:40:00,105.08,105.14,104.82,104.82,12447.0,88.2963,88.3467,88.0779,88.0779,12447.0
2017-12-18 09:45:00,104.84,104.84,104.65,104.68,13202.0,88.0947,88.0947,87.935,87.9602,13202.0
2017-12-18 09:50:00,104.67,104.67,104.53,104.6,43545.0,87.9518,87.9518,87.8342,87.893,43545.0
2017-12-18 09:55:00,104.58,104.62,104.39,104.47,13793.0,87.8762,87.9098,87.7165,87.7838,13793.0
2017-12-18 10:00:00,104.49,104.51,104.36,104.36,10285.0,87.8006,87.8174,87.6913,87.6913,10285.0
2017-12-18 10:05:00,104.38,104.41,104.23,104.25,11727.0,87.7081,87.7333,87.5821,87.5989,11727.0
2017-12-18 10:10:00,104.23,104.28,104.13,104.24,17087.0,87.5821,87.6241,87.4981,87.5905,17087.0
2017-12-18 10:15:00,104.25,104.3,104.17,104.24,21285.0,87.5989,87.6409,87.5317,87.5905,21285.0
2017-12-18 10:20:00,104.25,104.41,104.23,104.29,10932.0,87.5989,87.7333,87.5821,87.6325,10932.0
2017-12-18 10:25:00,104.28,104.34,104.2,104.24,10138.0,87.6241,87.6745,87.5569,87.5905,10138.0
2017-12-18 10:30:00,104.23,104.5,104.21,104.49,24819.0,87.5821,87.809,87.5653,87.8006,24819.0
2017-12-18 10:35:00,104.47,104.52,104.35,104.37,17062.0,87.7838,87.8258,87.6829,87.6997,17062.0
2017-12-18 10:40:00,104.39,104.56,104.38,104.56,16693.0,87.7165,87.8594,87.7081,87.8594,16693.0
2017-12-18 10:45:00,104.58,104.74,104.58,104.71,20327.0,87.8762,88.0106,87.8762,87.9854,20327.0
2017-12-18 10:50:00,104.73,104.76,104.62,104.72,9787.0,88.0022,88.0274,87.9098,87.9938,9787.0
2017-12-18 10:55:00,104.74,104.78,104.57,104.63,12034.0,88.0106,88.0442,87.8678,87.9182,12034.0
2017-12-18 11:00:00,104.65,104.65,104.55,104.56,11528.0,87.935,87.935,87.851,87.8594,11528.0
2017-12-18 11:05:00,104.55,104.63,104.53,104.56,15091.0,87.851,87.9182,87.8342,87.8594,15091.0
2017-12-18 11:10:00,104.56,104.56,104.44,104.5,11159.0,87.8594,87.8594,87.7585,87.809,11159.0
2017-12-18 11:15:00,104.51,104.52,104.39,104.4,15149.0,87.8174,87.8258,87.7165,87.7249,15149.0
2017-12-18 11:20:00,104.41,104.43,104.35,104.37,9205.0,87.7333,87.7501,87.6829,87.6997,9205.0
2017-12-18 11:25:00,104.37,104.41,104.28,104.29,13192.0,87.6997,87.7333,87.6241,87.6325,13192.0
2017-12-18 11:30:00,104.29,104.35,104.26,104.3,12951.0,87.6325,87.6829,87.6073,87.6409,12951.0
2017-12-18 11:35:00,104.28,104.28,104.18,104.23,10452.0,87.6241,87.6241,87.5401,87.5821,10452.0
2017-12-18 11:40:00,104.2,104.22,104.13,104.16,9526.0,87.5569,87.5737,87.4981,87.5233,9526.0
2017-12-18 11:45:00,104.16,104.25,104.16,104.23,15157.0,87.5233,87.5989,87.5233,87.5821,15157.0
2017-12-18 11:50:00,104.21,104.25,104.12,104.14,10797.0,87.5653,87.5989,87.4897,87.5065,10797.0
2017-12-18 11:55:00,104.13,104.25,104.1,104.23,7626.0,87.4981,87.5989,87.4729,87.5821,7626.0
2017-12-18 12:00:00,104.24,104.26,104.1,104.14,8633.0,87.5905,87.6073,87.4729,87.5065,8633.0
2017-12-18 12:05:00,104.14,104.14,104.06,104.06,10182.0,87.5065,87.5065,87.4392,87.4392,10182.0
2017-12-18 12:10:00,104.07,104.14,104.07,104.13,6672.0,87.4476,87.5065,87.4476,87.4981,6672.0
2017-12-18 12:15:00,104.12,104.15,104.08,104.11,7743.0,87.4897,87.5149,87.456,87.4813,7743.0
2017-12-18 12:20:00,104.11,104.15,104.11,104.15,11351.0,87.4813,87.5149,87.4813,87.5149,11351.0
2017-12-18 12:25:00,104.16,104.17,104.14,104.14,4161.0,87.5233,87.5317,87.5065,87.5065,4161.0
2017-12-18 12:30:00,104.17,104.17,104.11,104.13,5888.0,87.5317,87.5317,87.4813,87.4981,5888.0
2017-12-18 12:35:00,104.13,104.17,104.11,104.14,11822.0,87.4981,87.5317,87.4813,87.5065,11822.0
2017-12-18 12:40:00,104.14,104.14,103.98,103.99,9240.0,87.5065,87.5065,87.372,87.3804,9240.0
2017-12-18 12:45:00,103.99,104.01,103.98,103.98,69897.0,87.3804,87.3972,87.372,87.372,69897.0
2017-12-18 12:50:00,104.0,104.04,103.83,103.92,12226.0,87.3888,87.4224,87.246,87.3216,12226.0
2017-12-18 12:55:00,103.91,103.93,103.88,103.89,11712.0,87.3132,87.33,87.288,87.2964,11712.0
2017-12-18 13:00:00,103.91,103.91,103.83,103.86,13486.0,87.3132,87.3132,87.246,87.2712,13486.0
2017-12-18 13:05:00,103.85,103.9,103.85,103.89,5149.0,87.2628,87.3048,87.2628,87.2964,5149.0
2017-12-18 13:10:00,103.9,103.92,103.87,103.9,11375.0,87.3048,87.3216,87.2796,87.3048,11375.0
2017-12-18 13:15:00,103.92,103.94,103.86,103.86,11343.0,87.3216,87.3384,87.2712,87.2712,11343.0
2017-12-18 13:20:00,103.88,103.89,103.83,103.83,6790.0,87.288,87.2964,87.246,87.246,6790.0
2017-12-18 13:25:00,103.85,103.89,103.84,103.86,5922.0,87.2628,87.2964,87.2544,87.2712,5922.0
2017-12-18 13:30:00,103.86,103.86,103.8,103.82,23383.0,87.2712,87.2712,87.2208,87.2376,23383.0
2017-12-18 13:35:00,103.82,103.92,103.82,103.92,8604.0,87.2376,87.3216,87.2376,87.3216,8604.0
2017-12-18 13:40:00,103.93,103.93,103.89,103.9,5621.0,87.33,87.33,87.2964,87.3048,5621.0
2017-12-18 13:45:00,103.88,103.89,103.8,103.81,8308.0,87.288,87.2964,87.2208,87.2292,8308.0
2017-12-18 13:50:00,103.83,103.87,103.81,103.84,12029.0,87.246,87.2796,87.2292,87.2544,12029.0
2017-12-18 13:55:00,103.86,103.89,103.84,103.86,10068.0,87.2712,87.2964,87.2544,87.2712,10068.0
2017-12-18 14:00:00,103.86,103.93,103.85,103.92,17859.0,87.2712,87.33,87.2628,87.3216,17859.0
2017-12-18 14:05:00,103.92,103.95,103.9,103.92,10338.0,87.3216,87.3468,87.3048,87.3216,10338.0
2017-12-18 14:10:00,103.91,103.91,103.77,103.77,13174.0,87.3132,87.3132,87.1956,87.1956,13174.0
2017-12-18 14:15:00,103.75,103.86,103.75,103.86,6901.0,87.1788,87.2712,87.1788,87.2712,6901.0
2017-12-18 14:20:00,103.86,103.92,103.85,103.89,15095.0,87.2712,87.3216,87.2628,87.2964,15095.0
2017-12-18 14:25:00,103.89,103.89,103.81,103.85,24903.0,87.2964,87.2964,87.2292,87.2628,24903.0
2017-12-18 14:30:00,103.84,103.91,103.84,103.89,10498.0,87.2544,87.3132,87.2544,87.2964,10498.0
2017-12-18 14:35:00,103.89,103.96,103.89,103.95,17442.0,87.2964,87.3552,87.2964,87.3468,17442.0
2017-12-18 14:40:00,103.95,103.96,103.86,103.91,21335.0,87.3468,87.3552,87.2712,87.3132,21335.0
2017-12-18 14:45:00,103.91,103.97,103.9,103.95,19294.0,87.3132,87.3636,87.3048,87.3468,19294.0
2017-12-18 14:50:00,103.94,103.95,103.91,103.92,18987.0,87.3384,87.3468,87.3132,87.3216,18987.0
2017-12-18 14:55:00,103.93,104.06,103.91,104.01,29786.0,87.33,87.4392,87.3132,87.3972,29786.0
2017-12-18 15:00:00,104.0,104.04,103.99,104.04,16869.0,87.3888,87.4224,87.3804,87.4224,16869.0
2017-12-18 15:05:00,104.05,104.12,104.04,104.1,23374.0,87.4308,87.4897,87.4224,87.4729,23374.0
2017-12-18 15:10:00,104.09,104.1,104.01,104.05,23100.0,87.4644,87.4729,87.3972,87.4308,23100.0
2017-12-18 15:15:00,104.06,104.06,104.0,104.0,31967.0,87.4392,87.4392,87.3888,87.3888,31967.0
2017-12-18 15:20:00,104.0,104.01,103.95,103.95,23576.0,87.3888,87.3972,87.3468,87.3468,23576.0
2017-12-18 15:25:00,103.95,104.03,103.95,103.96,27821.0,87.3468,87.414,87.3468,87.3552,27821.0
2017-12-18 15:30:00,103.94,104.0,103.94,103.98,32763.0,87.3384,87.3888,87.3384,87.372,32763.0
2017-12-18 15:35:00,103.98,104.06,103.96,104.06,49471.0,87.372,87.4392,87.3552,87.4392,49471.0
2017-12-18 15:40:00,104.06,104.08,104.04,104.08,35896.0,87.4392,87.456,87.4224,87.456,35896.0
2017-12-18 15:45:00,104.08,104.09,104.02,104.03,39126.0,87.456,87.4644,87.4056,87.414,39126.0
2017-12-18 15:50:00,104.02,104.12,103.99,104.12,52247.0,87.4056,87.4897,87.3804,87.4897,52247.0
2017-12-18 15:55:00,104.11,104.18,104.07,104.15,134891.0,87.4813,87.5401,87.4476,87.5149,134891.0
2017-12-19 09:30:00,104.69,104.76,104.13,104.15,32824.0,87.9686,88.0274,87.4981,87.5149,32824.0
2017-12-19 09:35:00,104.26,104.36,104.13,104.32,16897.0,87.6073,87.6913,87.4981,87.6577,16897.0
2017-12-19 09:40:00,104.4,104.4,104.11,104.26,10320.0,87.7249,87.7249,87.4813,87.6073,10320.0
2017-12-19 09:45:00,104.22,104.38,104.0,104.0,10387.0,87.5737,87.7081,87.3888,87.3888,10387.0
2017-12-19 09:50:00,104.02,104.18,104.02,104.18,8015.0,87.4056,87.5401,87.4056,87.5401,8015.0
2017-12-19 09:55:00,104.13,104.48,104.08,104.47,11658.0,87.4981,87.7922,87.456,87.7838,11658.0
2017-12-19 10:00:00,104.45,104.59,104.38,104.41,9777.0,87.7669,87.8846,87.7081,87.7333,9777.0
2017-12-19 10:05:00,104.39,104.45,104.24,104.45,12021.0,87.7165,87.7669,87.5905,87.7669,12021.0
2017-12-19 10:10:00,104.44,104.48,104.18,104.19,11967.0,87.7585,87.7922,87.5401,87.5485,11967.0
2017-12-19 10:15:00,104.22,104.25,104.1,104.2,9367.0,87.5737,87.5989,87.4729,87.5569,9367.0
2017-12-19 10:20:00,104.2,104.46,104.2,104.44,9688.0,87.5569,87.7754,87.5569,87.7585,9688.0
2017-12-19 10:25:00,104.47,104.52,104.43,104.45,8652.0,87.7838,87.8258,87.7501,87.7669,8652.0
2017-12-19 10:30:00,104.45,104.53,104.44,104.47,6452.0,87.7669,87.8342,87.7585,87.7838,6452.0
2017-12-19 10:35:00,104.48,104.61,104.47,104.61,13553.0,87.7922,87.9014,87.7838,87.9014,13553.0
2017-12-19 10:40:00,104.63,104.69,104.38,104.38,24466.0,87.9182,87.9686,87.7081,87.7081,24466.0
2017-12-19 10:45:00,104.38,104.44,104.33,104.4,7669.0,87.7081,87.7585,87.6661,87.7249,7669.0
2017-12-19 10:50:00,104.42,104.59,104.41,104.59,12545.0,87.7417,87.8846,87.7333,87.8846,12545.0
2017-12-19 10:55:00,104.6,104.6,104.46,104.54,10273.0,87.893,87.893,87.7754,87.8426,10273.0
2017-12-19 11:00:00,104.54,104.55,104.44,104.53,7241.0,87.8426,87.851,87.7585,87.8342,7241.0
2017-12-19 11:05:00,104.53,104.61,104.53,104.58,2669.0,87.8342,87.9014,87.8342,87.8762,2669.0
2017-12-19 11:10:00,104.6,104.64,104.51,104.57,6649.0,87.893,87.9266,87.8174,87.8678,6649.0
2017-12-19 11:15:00,104.57,104.58,104.39,104.4,3620.0,87.8678,87.8762,87.7165,87.7249,3620.0
2017-12-19 11:20:00,104.4,104.44,104.35,104.43,6381.0,87.7249,87.7585,87.6829,87.7501,6381.0
2017-12-19 11:25:00,104.41,104.42,104.28,104.28,7962.0,87.7333,87.7417,87.6241,87.6241,7962.0
2017-12-19 11:30:00,104.3,104.43,104.28,104.41,6865.0,87.6409,87.7501,87.6241,87.7333,6865.0
2017-12-19 11:35:00,104.41,104.45,104.4,104.44,6154.0,87.7333,87.7669,87.7249,87.7585,6154.0
2017-12-19 11:40:00,104.45,104.5,104.42,104.5,6516.0,87.7669,87.809,87.7417,87.809,6516.0
2017-12-19 11:45:00,104.5,104.53,104.42,104.49,5078.0,87.809,87.8342,87.7417,87.8006,5078.0
2017-12-19 11:50:00,104.51,104.51,104.45,104.45,4975.0,87.8174,87.8174,87.7669,87.7669,4975.0
2017-12-19 11:55:00,104.46,104.46,104.34,104.34,4910.0,87.7754,87.7754,87.6745,87.6745,4910.0
2017-12-19 12:00:00,104.36,104.41,104.33,104.39,7586.0,87.6913,87.7333,87.6661,87.7165,7586.0
2017-12-19 12:05:00,104.38,104.49,104.37,104.49,8477.0,87.7081,87.8006,87.6997,87.8006,8477.0
2017-12-19 12:10:00,104.48,104.49,104.42,104.42,5756.0,87.7922,87.8006,87.7417,87.7417,5756.0
2017-12-19 12:15:00,104.43,104.46,104.39,104.46,7325.0,87.7501,87.7754,87.7165,87.7754,7325.0
2017-12-19 12:20:00,104.47,104.47,104.32,104.32,6550.0,87.7838,87.7838,87.6577,87.6577,6550.0
2017-12-19 12:25:00,104.36,104.39,104.29,104.29,5844.0,87.6913,87.7165,87.6325,87.6325,5844.0
2017-12-19 12:30:00,104.29,104.34,104.24,104.24,8100.0,87.6325,87.6745,87.5905,87.5905,8100.0
2017-12-19 12:35:00,104.24,104.24,104.07,104.09,20072.0,87.5905,87.5905,87.4476,87.4644,20072.0
2017-12-19 12:40:00,104.09,104.1,104.06,104.09,7225.0,87.4644,87.4729,87.4392,87.4644,7225.0
2017-12-19 12:45:00,104.1,104.23,104.09,104.21,8053.0,87.4729,87.5821,87.4644,87.5653,8053.0
2017-12-19 12:50:00,104.23,104.33,104.23,104.32,8106.0,87.5821,87.6661,87.5821,87.6577,8106.0
2017-12-19 12:55:00,104.31,104.42,104.31,104.37,7800.0,87.6493,87.7417,87.6493,87.6997,7800.0
2017-12-19 13:00:00,104.37,104.69,104.36,104.69,12198.0,87.6997,87.9686,87.6913,87.9686,12198.0
2017-12-19 13:05:00,104.7,104.72,104.55,104.57,4900.0,87.977,87.9938,87.851,87.8678,4900.0
2017-12-19 13:10:00,104.55,104.55,104.44,104.47,3918.0,87.851,87.851,87.7585,87.7838,3918.0
2017-12-19 13:15:00,104.48,104.53,104.47,104.52,4762.0,87.7922,87.8342,87.7838,87.8258,4762.0
2017-12-19 13:20:00,104.5,104.51,104.4,104.51,4557.0,87.809,87.8174,87.7249,87.8174,4557.0
2017-12-19 13:25:00,104.5,104.52,104.45,104.49,4446.0,87.809,87.8258,87.7669,87.8006,4446.0
2017-12-19 13:30:00,104.48,104.52,104.42,104.43,9172.0,87.7922,87.8258,87.7417,87.7501,9172.0
2017-12-19 13:35:00,104.41,104.46,104.37,104.46,6195.0,87.7333,87.7754,87.6997,87.7754,6195.0
2017-12-19 13:40:00,104.46,104.48,104.44,104.46,3253.0,87.7754,87.7922,87.7585,87.7754,3253.0
2017-12-19 13:45:00,104.45,104.47,104.42,104.44,5965.0,87.7669,87.7838,87.7417,87.7585,5965.0
2017-12-19 13:50:00,104.42,104.45,104.41,104.43,6764.0,87.7417,87.7669,87.7333,87.7501,6764.0
2017-12-19 13:55:00,104.43,104.47,104.38,104.46,7361.0,87.7501,87.7838,87.7081,87.7754,7361.0
2017-12-19 14:00:00,104.44,104.5,104.42,104.43,11677.0,87.7585,87.809,87.7417,87.7501,11677.0
2017-12-19 14:05:00,104.43,104.48,104.43,104.46,7383.0,87.7501,87.7922,87.7501,87.7754,7383.0
2017-12-19 14:10:00,104.46,104.48,104.42,104.46,10407.0,87.7754,87.7922,87.7417,87.7754,10407.0
2017-12-19 14:15:00,104.47,104.49,104.42,104.43,6235.0,87.7838,87.8006,87.7417,87.7501,6235.0
2017-12-19 14:20:00,104.43,104.58,104.43,104.57,9596.0,87.7501,87.8762,87.7501,87.8678,9596.0
2017-12-19 14:25:00,104.57,104.62,104.54,104.58,6156.0,87.8678,87.9098,87.8426,87.8762,6156.0
2017-12-19 14:30:00,104.55,104.58,104.54,104.58,5992.0,87.851,87.8762,87.8426,87.8762,5992.0
2017-12-19 14:35:00,104.56,104.67,104.54,104.64,10021.0,87.8594,87.9518,87.8426,87.9266,10021.0
2017-12-19 14:40:00,104.63,104.69,104.6,104.64,9371.0,87.9182,87.9686,87.893,87.9266,9371.0
2017-12-19 14:45:00,104.65,104.71,104.62,104.71,9166.0,87.935,87.9854,87.9098,87.9854,9166.0
2017-12-19 14:50:00,104.71,104.71,104.63,104.67,12846.0,87.9854,87.9854,87.9182,87.9518,12846.0
2017-12-19 14:55:00,104.66,104.7,104.62,104.65,9827.0,87.9434,87.977,87.9098,87.935,9827.0
2017-12-19 15:00:00,104.64,104.64,104.54,104.54,11194.0,87.9266,87.9266,87.8426,87.8426,11194.0
2017-12-19 15:05:00,104.53,104.54,104.48,104.49,10018.0,87.8342,87.8426,87.7922,87.8006,10018.0
2017-12-19 15:10:00,104.49,104.52,104.49,104.51,7292.0,87.8006,87.8258,87.8006,87.8174,7292.0
2017-12-19 15:15:00,104.52,104.54,104.47,104.49,11430.0,87.8258,87.8426,87.7838,87.8006,11430.0
2017-12-19 15:20:00,104.48,104.58,104.47,104.52,13748.0,87.7922,87.8762,87.7838,87.8258,13748.0
2017-12-19 15:25:00,104.52,104.52,104.45,104.45,11953.0,87.8258,87.8258,87.7669,87.7669,11953.0
2017-12-19 15:30:00,104.45,104.51,104.45,104.48,18500.0,87.7669,87.8174,87.7669,87.7922,18500.0
2017-12-19 15:35:00,104.48,104.49,104.41,104.46,15277.0,87.7922,87.8006,87.7333,87.7754,15277.0
2017-12-19 15:40:00,104.46,104.47,104.39,104.39,19279.0,87.7754,87.7838,87.7165,87.7165,19279.0
2017-12-19 15:45:00,104.39,104.46,104.38,104.39,35144.0,87.7165,87.7754,87.7081,87.7165,35144.0
2017-12-19 15:50:00,104.4,104.44,104.36,104.39,37685.0,87.7249,87.7585,87.6913,87.7165,37685.0
2017-12-19 15:55:00,104.38,104.44,104.3,104.34,103605.0,87.7081,87.7585,87.6409,87.6745,103605.0
2017-12-20 09:30:00,104.72,104.78,104.53,104.75,19388.0,87.9938,88.0442,87.8342,88.019,19388.0
2017-12-20 09:35:00,104.74,104.74,104.62,104.63,5164.0,88.0106,88.0106,87.9098,87.9182,5164.0
2017-12-20 09:40:00,104.7,104.71,104.52,104.53,5032.0,87.977,87.9854,87.8258,87.8342,5032.0
2017-12-20 09:45:00,104.44,104.59,104.41,104.51,8350.0,87.7585,87.8846,87.7333,87.8174,8350.0
2017-12-20 09:50:00,104.51,104.71,104.51,104.6,5851.0,87.8174,87.9854,87.8174,87.893,5851.0
2017-12-20 09:55:00,104.63,104.84,104.63,104.84,4664.0,87.9182,88.0947,87.9182,88.0947,4664.0
2017-12-20 10:00:00,104.83,104.92,104.78,104.78,7340.0,88.0863,88.1619,88.0442,88.0442,7340.0
2017-12-20 10:05:00,104.79,104.85,104.59,104.65,6377.0,88.0526,88.1031,87.8846,87.935,6377.0
2017-12-20 10:10:00,104.64,104.64,104.54,104.57,5496.0,87.9266,87.9266,87.8426,87.8678,5496.0
2017-12-20 10:15:00,104.58,104.69,104.52,104.52,4726.0,87.8762,87.9686,87.8258,87.8258,4726.0
2017-12-20 10:20:00,104.54,104.63,104.45,104.45,7510.0,87.8426,87.9182,87.7669,87.7669,7510.0
2017-12-20 10:25:00,104.46,104.63,104.44,104.6,5704.0,87.7754,87.9182,87.7585,87.893,5704.0
2017-12-20 10:30:00,104.61,104.64,104.56,104.61,4986.0,87.9014,87.9266,87.8594,87.9014,4986.0
2017-12-20 10:35:00,104.59,104.59,104.38,104.4,4153.0,87.8846,87.8846,87.7081,87.7249,4153.0
2017-12-20 10:40:00,104.4,104.43,104.23,104.25,10946.0,87.7249,87.7501,87.5821,87.5989,10946.0
2017-12-20 10:45:00,104.27,104.3,104.22,104.22,7901.0,87.6157,87.6409,87.5737,87.5737,7901.0
2017-12-20 10:50:00,104.22,104.3,104.21,104.25,10478.0,87.5737,87.6409,87.5653,87.5989,10478.0
2017-12-20 10:55:00,104.23,104.28,104.16,104.27,26047.0,87.5821,87.6241,87.5233,87.6157,26047.0
2017-12-20 11:00:00,104.28,104.41,104.28,104.38,7134.0,87.6241,87.7333,87.6241,87.7081,7134.0
2017-12-20 11:05:00,104.39,104.48,104.36,104.4,5451.0,87.7165,87.7922,87.6913,87.7249,5451.0
2017-12-20 11:10:00,104.4,104.53,104.39,104.43,11423.0,87.7249,87.8342,87.7165,87.7501,11423.0
2017-12-20 11:15:00,104.41,104.48,104.4,104.43,8109.0,87.7333,87.7922,87.7249,87.7501,8109.0
2017-12-20 11:20:00,104.41,104.44,104.31,104.36,6191.0,87.7333,87.7585,87.6493,87.6913,6191.0
2017-12-20 11:25:00,104.29,104.45,104.29,104.45,3554.0,87.6325,87.7669,87.6325,87.7669,3554.0
2017-12-20 11:30:00,104.45,104.53,104.41,104.52,6483.0,87.7669,87.8342,87.7333,87.8258,6483.0
2017-12-20 11:35:00,104.54,104.59,104.52,104.53,4995.0,87.8426,87.8846,87.8258,87.8342,4995.0
2017-12-20 11:40:00,104.55,104.58,104.53,104.54,4400.0,87.851,87.8762,87.8342,87.8426,4400.0
2017-12-20 11:45:00,104.52,104.52,104.47,104.47,3414.0,87.8258,87.8258,87.7838,87.7838,3414.0
2017-12-20 11:50:00,104.48,104.5,104.46,104.48,7027.0,87.7922,87.809,87.7754,87.7922,7027.0
2017-12-20 11:55:00,104.48,104.48,104.37,104.37,15563.0,87.7922,87.7922,87.6997,87.6997,15563.0
2017-12-20 12:00:00,104.36,104.4,104.31,104.37,3863.0,87.6913,87.7249,87.6493,87.6997,3863.0
2017-12-20 12:05:00,104.35,104.4,104.33,104.34,3577.0,87.6829,87.7249,87.6661,87.6745,3577.0
2017-12-20 12:10:00,104.34,104.4,104.31,104.39,4587.0,87.6745,87.7249,87.6493,87.7165,4587.0
2017-12-20 12:15:00,104.41,104.51,104.41,104.5,8318.0,87.7333,87.8174,87.7333,87.809,8318.0
2017-12-20 12:20:00,104.5,104.62,104.48,104.6,7451.0,87.809,87.9098,87.7922,87.893,7451.0
2017-12-20 12:25:00,104.6,104.66,104.58,104.59,5894.0,87.893,87.9434,87.8762,87.8846,5894.0
2017-12-20 12:30:00,104.62,104.62,104.58,104.58,8979.0,87.9098,87.9098,87.8762,87.8762,8979.0
2017-12-20 12:35:00,104.6,104.64,104.52,104.52,17307.0,87.893,87.9266,87.8258,87.8258,17307.0
2017-12-20 12:40:00,104.54,104.65,104.54,104.65,7290.0,87.8426,87.935,87.8426,87.935,7290.0
2017-12-20 12:45:00,104.64,104.74,104.63,104.71,7878.0,87.9266,88.0106,87.9182,87.9854,7878.0
2017-12-20 12:50:00,104.71,104.72,104.61,104.69,4509.0,87.9854,87.9938,87.9014,87.9686,4509.0
2017-12-20 12:55:00,104.71,104.76,104.65,104.75,6514.0,87.9854,88.0274,87.935,88.019,6514.0
2017-12-20 13:00:00,104.77,104.8,104.68,104.72,8796.0,88.0358,88.061,87.9602,87.9938,8796.0
2017-12-20 13:05:00,104.74,104.74,104.69,104.7,3399.0,88.0106,88.0106,87.9686,87.977,3399.0
2017-12-20 13:10:00,104.68,104.8,104.68,104.77,5624.0,87.9602,88.061,87.9602,88.0358,5624.0
2017-12-20 13:15:00,104.78,104.8,104.74,104.75,7404.0,88.0442,88.061,88.0106,88.019,7404.0
2017-12-20 13:20:00,104.71,104.75,104.71,104.73,6224.0,87.9854,88.019,87.9854,88.0022,6224.0
2017-12-20 13:25:00,104.72,104.76,104.72,104.72,3180.0,87.9938,88.0274,87.9938,87.9938,3180.0
2017-12-20 13:30:00,104.73,104.74,104.64,104.65,12877.0,88.0022,88.0106,87.9266,87.935,12877.0
2017-12-20 13:35:00,104.66,104.68,104.64,104.65,3119.0,87.9434,87.9602,87.9266,87.935,3119.0
2017-12-20 13:40:00,104.64,104.67,104.64,104.67,5965.0,87.9266,87.9518,87.9266,87.9518,5965.0
2017-12-20 13:45:00,104.66,104.73,104.66,104.7,5342.0,87.9434,88.0022,87.9434,87.977,5342.0
2017-12-20 13:50:00,104.7,104.72,104.65,104.66,5845.0,87.977,87.9938,87.935,87.9434,5845.0
2017-12-20 13:55:00,104.65,104.74,104.63,104.71,8770.0,87.935,88.0106,87.9182,87.9854,8770.0
2017-12-20 14:00:00,104.71,104.72,104.6,104.63,15103.0,87.9854,87.9938,87.893,87.9182,15103.0
2017-12-20 14:05:00,104.62,104.62,104.53,104.57,8534.0,87.9098,87.9098,87.8342,87.8678,8534.0
2017-12-20 14:10:00,104.58,104.63,104.57,104.6,7021.0,87.8762,87.9182,87.8678,87.893,7021.0
2017-12-20 14:15:00,104.61,104.63,104.58,104.59,4869.0,87.9014,87.9182,87.8762,87.8846,4869.0
2017-12-20 14:20:00,104.59,104.65,104.59,104.61,7770.0,87.8846,87.935,87.8846,87.9014,7770.0
2017-12-20 14:25:00,104.6,104.6,104.54,104.57,6579.0,87.893,87.893,87.8426,87.8678,6579.0
2017-12-20 14:30:00,104.56,104.58,104.53,104.57,6470.0,87.8594,87.8762,87.8342,87.8678,6470.0
2017-12-20 14:35:00,104.56,104.57,104.51,104.53,10542.0,87.8594,87.8678,87.8174,87.8342,10542.0
2017-12-20 14:40:00,104.53,104.53,104.39,104.41,12162.0,87.8342,87.8342,87.7165,87.7333,12162.0
2017-12-20 14:45:00,104.41,104.47,104.4,104.45,6793.0,87.7333,87.7838,87.7249,87.7669,6793.0
2017-12-20 14:50:00,104.44,104.48,104.44,104.44,6773.0,87.7585,87.7922,87.7585,87.7585,6773.0
2017-12-20 14:55:00,104.42,104.51,104.42,104.5,13058.0,87.7417,87.8174,87.7417,87.809,13058.0
2017-12-20 15:00:00,104.48,104.56,104.48,104.54,7824.0,87.7922,87.8594,87.7922,87.8426,7824.0
2017-12-20 15:05:00,104.57,104.66,104.56,104.64,14526.0,87.8678,87.9434,87.8594,87.9266,14526.0
2017-12-20 15:10:00,104.64,104.64,104.59,104.64,8494.0,87.9266,87.9266,87.8846,87.9266,8494.0
2017-12-20 15:15:00,104.63,104.63,104.55,104.6,8926.0,87.9182,87.9182,87.851,87.893,8926.0
2017-12-20 15:20:00,104.59,104.6,104.55,104.58,8638.0,87.8846,87.893,87.851,87.8762,8638.0
2017-12-20 15:25:00,104.57,104.57,104.54,104.55,8218.0,87.8678,87.8678,87.8426,87.851,8218.0
2017-12-20 15:30:00,104.55,104.64,104.53,104.63,19064.0,87.851,87.9266,87.8342,87.9182,19064.0
2017-12-20 15:35:00,104.62,104.64,104.56,104.61,20460.0,87.9098,87.9266,87.8594,87.9014,20460.0
2017-12-20 15:40:00,104.61,104.64,104.55,104.58,17221.0,87.9014,87.9266,87.851,87.8762,17221.0
2017-12-20 15:45:00,104.58,104.62,104.51,104.61,28530.0,87.8762,87.9098,87.8174,87.9014,28530.0
2017-12-20 15:50:00,104.6,104.6,104.51,104.53,31961.0,87.893,87.893,87.8174,87.8342,31961.0
2017-12-20 15:55:00,104.53,104.53,104.4,104.43,70706.0,87.8342,87.8342,87.7249,87.7501,70706.0
2017-12-21 09:30:00,104.69,105.17,104.69,105.01,27186.0,87.9686,88.3719,87.9686,88.2375,27186.0
2017-12-21 09:35:00,105.11,105.13,104.84,104.84,4941.0,88.3215,88.3383,88.0947,88.0947,4941.0
2017-12-21 09:40:00,104.79,104.9,104.73,104.84,6994.0,88.0526,88.1451,88.0022,88.0947,6994.0
2017-12-21 09:45:00,104.9,104.98,104.84,104.92,12709.0,88.1451,88.2123,88.0947,88.1619,12709.0
2017-12-21 09:50:00,104.84,104.87,104.61,104.61,6580.0,88.0947,88.1199,87.9014,87.9014,6580.0
2017-12-21 09:55:00,104.65,104.89,104.62,104.7,14200.0,87.935,88.1367,87.9098,87.977,14200.0
2017-12-21 10:00:00,104.72,104.97,104.71,104.86,4806.0,87.9938,88.2039,87.9854,88.1115,4806.0
2017-12-21 10:05:00,104.86,104.86,104.75,104.8,8201.0,88.1115,88.1115,88.019,88.061,8201.0
2017-12-21 10:10:00,104.8,104.8,104.72,104.72,2438.0,88.061,88.061,87.9938,87.9938,2438.0
2017-12-21 10:15:00,104.69,104.7,104.62,104.63,4825.0,87.9686,87.977,87.9098,87.9182,4825.0
2017-12-21 10:20:00,104.61,104.65,104.56,104.56,4399.0,87.9014,87.935,87.8594,87.8594,4399.0
2017-12-21 10:25:00,104.59,104.65,104.56,104.56,8553.0,87.8846,87.935,87.8594,87.8594,8553.0
2017-12-21 10:30:00,104.59,104.75,104.59,104.67,6612.0,87.8846,88.019,87.8846,87.9518,6612.0
2017-12-21 10:35:00,104.67,104.76,104.66,104.72,6828.0,87.9518,88.0274,87.9434,87.9938,6828.0
2017-12-21 10:40:00,104.72,104.79,104.7,104.78,4110.0,87.9938,88.0526,87.977,88.0442,4110.0
2017-12-21 10:45:00,104.78,104.81,104.61,104.64,6329.0,88.0442,88.0694,87.9014,87.9266,6329.0
2017-12-21 10:50:00,104.63,104.64,104.57,104.64,8028.0,87.9182,87.9266,87.8678,87.9266,8028.0
2017-12-21 10:55:00,104.67,104.69,104.58,104.64,5150.0,87.9518,87.9686,87.8762,87.9266,5150.0
2017-12-21 11:00:00,104.61,104.63,104.55,104.55,1900.0,87.9014,87.9182,87.851,87.851,1900.0
2017-12-21 11:05:00,104.55,104.59,104.53,104.54,4273.0,87.851,87.8846,87.8342,87.8426,4273.0
2017-12-21 11:10:00,104.53,104.54,104.44,104.48,8729.0,87.8342,87.8426,87.7585,87.7922,8729.0
2017-12-21 11:15:00,104.44,104.48,104.42,104.48,8211.0,87.7585,87.7922,87.7417,87.7922,8211.0
2017-12-21 11:20:00,104.51,104.54,104.42,104.42,2565.0,87.8174,87.8426,87.7417,87.7417,2565.0
2017-12-21 11:25:00,104.42,104.42,104.38,104.42,5294.0,87.7417,87.7417,87.7081,87.7417,5294.0
2017-12-21 11:30:00,104.42,104.49,104.38,104.45,14459.0,87.7417,87.8006,87.7081,87.7669,14459.0
2017-12-21 11:35:00,104.43,104.44,104.35,104.35,6302.0,87.7501,87.7585,87.6829,87.6829,6302.0
2017-12-21 11:40:00,104.35,104.35,104.23,104.27,8689.0,87.6829,87.6829,87.5821,87.6157,8689.0
2017-12-21 11:45:00,104.26,104.3,104.24,104.3,5135.0,87.6073,87.6409,87.5905,87.6409,5135.0
2017-12-21 11:50:00,104.29,104.3,104.27,104.28,2400.0,87.6325,87.6409,87.6157,87.6241,2400.0
2017-12-21 11:55:00,104.28,104.38,104.25,104.32,7403.0,87.6241,87.7081,87.5989,87.6577,7403.0
2017-12-21 12:00:00,104.33,104.34,104.31,104.31,5886.0,87.6661,87.6745,87.6493,87.6493,5886.0
2017-12-21 12:05:00,104.31,104.35,104.29,104.35,2200.0,87.6493,87.6829,87.6325,87.6829,2200.0
2017-12-21 12:10:00,104.36,104.37,104.32,104.34,5052.0,87.6913,87.6997,87.6577,87.6745,5052.0
2017-12-21 12:15:00,104.36,104.36,104.3,104.33,5344.0,87.6913,87.6913,87.6409,87.6661,5344.0
2017-12-21 12:20:00,104.31,104.35,104.27,104.35,7956.0,87.6493,87.6829,87.6157,87.6829,7956.0
2017-12-21 12:25:00,104.34,104.35,104.32,104.32,21769.0,87.6745,87.6829,87.6577,87.6577,21769.0
2017-12-21 12:30:00,104.32,104.32,104.25,104.25,4627.0,87.6577,87.6577,87.5989,87.5989,4627.0
2017-12-21 12:35:00,104.24,104.29,104.24,104.25,40756.0,87.5905,87.6325,87.5905,87.5989,40756.0
2017-12-21 12:40:00,104.28,104.34,104.27,104.32,5339.0,87.6241,87.6745,87.6157,87.6577,5339.0
2017-12-21 12:45:00,104.31,104.31,104.27,104.29,4709.0,87.6493,87.6493,87.6157,87.6325,4709.0
2017-12-21 12:50:00,104.29,104.37,104.28,104.34,7200.0,87.6325,87.6997,87.6241,87.6745,7200.0
2017-12-21 12:55:00,104.36,104.36,104.3,104.35,6195.0,87.6913,87.6913,87.6409,87.6829,6195.0
2017-12-21 13:00:00,104.34,104.41,104.33,104.38,4416.0,87.6745,87.7333,87.6661,87.7081,4416.0
2017-12-21 13:05:00,104.36,104.39,104.35,104.37,3200.0,87.6913,87.7165,87.6829,87.6997,3200.0
2017-12-21 13:10:00,104.38,104.43,104.37,104.39,3930.0,87.7081,87.7501,87.6997,87.7165,3930.0
2017-12-21 13:15:00,104.39,104.39,104.33,104.36,7501.0,87.7165,87.7165,87.6661,87.6913,7501.0
2017-12-21 13:20:00,104.36,104.36,104.33,104.35,4422.0,87.6913,87.6913,87.6661,87.6829,4422.0
2017-12-21 13:25:00,104.37,104.39,104.36,104.39,2687.0,87.6997,87.7165,87.6913,87.7165,2687.0
2017-12-21 13:30:00,104.37,104.43,104.36,104.43,4302.0,87.6997,87.7501,87.6913,87.7501,4302.0
2017-12-21 13:35:00,104.4,104.42,104.36,104.37,3368.0,87.7249,87.7417,87.6913,87.6997,3368.0
2017-12-21 13:40:00,104.37,104.39,104.36,104.39,4501.0,87.6997,87.7165,87.6913,87.7165,4501.0
2017-12-21 13:45:00,104.38,104.39,104.34,104.37,3392.0,87.7081,87.7165,87.6745,87.6997,3392.0
2017-12-21 13:50:00,104.36,104.43,104.36,104.42,3201.0,87.6913,87.7501,87.6913,87.7417,3201.0
2017-12-21 13:55:00,104.42,104.44,104.41,104.43,5398.0,87.7417,87.7585,87.7333,87.7501,5398.0
2017-12-21 14:00:00,104.44,104.44,104.41,104.43,2344.0,87.7585,87.7585,87.7333,87.7501,2344.0
2017-12-21 14:05:00,104.42,104.47,104.38,104.46,7063.0,87.7417,87.7838,87.7081,87.7754,7063.0
2017-12-21 14:10:00,104.46,104.54,104.46,104.54,5095.0,87.7754,87.8426,87.7754,87.8426,5095.0
2017-12-21 14:15:00,104.53,104.59,104.52,104.58,5915.0,87.8342,87.8846,87.8258,87.8762,5915.0
2017-12-21 14:20:00,104.59,104.61,104.57,104.57,4722.0,87.8846,87.9014,87.8678,87.8678,4722.0
2017-12-21 14:25:00,104.56,104.59,104.55,104.55,4149.0,87.8594,87.8846,87.851,87.851,4149.0
2017-12-21 14:30:00,104.55,104.58,104.52,104.53,10266.0,87.851,87.8762,87.8258,87.8342,10266.0
2017-12-21 14:35:00,104.53,104.56,104.5,104.56,6426.0,87.8342,87.8594,87.809,87.8594,6426.0
2017-12-21 14:40:00,104.55,104.59,104.51,104.57,6094.0,87.851,87.8846,87.8174,87.8678,6094.0
2017-12-21 14:45:00,104.57,104.58,104.56,104.58,3002.0,87.8678,87.8762,87.8594,87.8762,3002.0
2017-12-21 14:50:00,104.58,104.58,104.49,104.51,7320.0,87.8762,87.8762,87.8006,87.8174,7320.0
2017-12-21 14:55:00,104.5,104.54,104.48,104.53,5333.0,87.809,87.8426,87.7922,87.8342,5333.0
2017-12-21 15:00:00,104.52,104.53,104.43,104.43,5434.0,87.8258,87.8342,87.7501,87.7501,5434.0
2017-12-21 15:05:00,104.42,104.42,104.39,104.4,6590.0,87.7417,87.7417,87.7165,87.7249,6590.0
2017-12-21 15:10:00,104.39,104.45,104.39,104.43,8236.0,87.7165,87.7669,87.7165,87.7501,8236.0
2017-12-21 15:15:00,104.43,104.44,104.28,104.37,9211.0,87.7501,87.7585,87.6241,87.6997,9211.0
2017-12-21 15:20:00,104.37,104.39,104.32,104.39,7848.0,87.6997,87.7165,87.6577,87.7165,7848.0
2017-12-21 15:25:00,104.39,104.39,104.32,104.32,6716.0,87.7165,87.7165,87.6577,87.6577,6716.0
2017-12-21 15:30:00,104.33,104.38,104.33,104.37,12678.0,87.6661,87.7081,87.6661,87.6997,12678.0
2017-12-21 15:35:00,104.37,104.41,104.33,104.34,17080.0,87.6997,87.7333,87.6661,87.6745,17080.0
2017-12-21 15:40:00,104.34,104.39,104.3,104.38,28228.0,87.6745,87.7165,87.6409,87.7081,28228.0
2017-12-21 15:45:00,104.39,104.39,104.22,104.22,41850.0,87.7165,87.7165,87.5737,87.5737,41850.0
2017-12-21 15:50:00,104.22,104.25,104.17,104.23,50177.0,87.5737,87.5989,87.5317,87.5821,50177.0
2017-12-21 15:55:00,104.23,104.26,104.18,104.23,84579.0,87.5821,87.6073,87.5401,87.5821,84579.0
2017-12-22 09:30:00,104.49,104.66,104.44,104.56,19784.0,87.8006,87.9434,87.7585,87.8594,19784.0
2017-12-22 09:35:00,104.46,104.61,104.45,104.6,4569.0,87.7754,87.9014,87.7669,87.893,4569.0
2017-12-22 09:40:00,104.59,104.62,104.55,104.62,4206.0,87.8846,87.9098,87.851,87.9098,4206.0
2017-12-22 09:45:00,104.59,104.63,104.33,104.46,12833.0,87.8846,87.9182,87.6661,87.7754,12833.0
2017-12-22 09:50:00,104.4,104.44,104.25,104.31,11190.0,87.7249,87.7585,87.5989,87.6493,11190.0
2017-12-22 09:55:00,104.28,104.32,104.23,104.3,11214.0,87.6241,87.6577,87.5821,87.6409,11214.0
2017-12-22 10:00:00,104.3,104.42,104.28,104.4,6274.0,87.6409,87.7417,87.6241,87.7249,6274.0
2017-12-22 10:05:00,104.37,104.45,104.28,104.28,3997.0,87.6997,87.7669,87.6241,87.6241,3997.0
2017-12-22 10:10:00,104.29,104.3,104.1,104.12,7343.0,87.6325,87.6409,87.4729,87.4897,7343.0
2017-12-22 10:15:00,104.12,104.14,104.02,104.07,4892.0,87.4897,87.5065,87.4056,87.4476,4892.0
2017-12-22 10:20:00,104.05,104.2,104.05,104.15,6902.0,87.4308,87.5569,87.4308,87.5149,6902.0
2017-12-22 10:25:00,104.15,104.18,104.02,104.02,5200.0,87.5149,87.5401,87.4056,87.4056,5200.0
2017-12-22 10:30:00,104.02,104.05,103.86,103.86,4997.0,87.4056,87.4308,87.2712,87.2712,4997.0
2017-12-22 10:35:00,103.87,104.0,103.87,103.97,5600.0,87.2796,87.3888,87.2796,87.3636,5600.0
2017-12-22 10:40:00,103.96,104.0,103.96,104.0,4665.0,87.3552,87.3888,87.3552,87.3888,4665.0
2017-12-22 10:45:00,104.01,104.08,104.0,104.03,6296.0,87.3972,87.456,87.3888,87.414,6296.0
2017-12-22 10:50:00,104.05,104.09,103.99,104.0,4460.0,87.4308,87.4644,87.3804,87.3888,4460.0
2017-12-22 10:55:00,104.0,104.01,103.91,103.96,5179.0,87.3888,87.3972,87.3132,87.3552,5179.0
2017-12-22 11:00:00,103.96,103.99,103.92,103.99,6464.0,87.3552,87.3804,87.3216,87.3804,6464.0
2017-12-22 11:05:00,103.97,103.97,103.76,103.87,7537.0,87.3636,87.3636,87.1872,87.2796,7537.0
2017-12-22 11:10:00,103.87,103.93,103.87,103.9,4100.0,87.2796,87.33,87.2796,87.3048,4100.0
2017-12-22 11:15:00,103.9,103.9,103.72,103.72,14662.0,87.3048,87.3048,87.1535,87.1535,14662.0
2017-12-22 11:20:00,103.72,103.76,103.64,103.72,10584.0,87.1535,87.1872,87.0863,87.1535,10584.0
2017-12-22 11:25:00,103.72,103.72,103.55,103.55,10107.0,87.1535,87.1535,87.0107,87.0107,10107.0
2017-12-22 11:30:00,103.55,103.69,103.46,103.69,17978.0,87.0107,87.1283,86.9351,87.1283,17978.0
2017-12-22 11:35:00,103.68,103.68,103.63,103.68,3644.0,87.1199,87.1199,87.0779,87.1199,3644.0
2017-12-22 11:40:00,103.7,103.75,103.68,103.75,2143.0,87.1367,87.1788,87.1199,87.1788,2143.0
2017-12-22 11:45:00,103.74,103.84,103.74,103.84,10859.0,87.1704,87.2544,87.1704,87.2544,10859.0
2017-12-22 11:50:00,103.87,103.95,103.87,103.94,3457.0,87.2796,87.3468,87.2796,87.3384,3457.0
2017-12-22 11:55:00,103.95,103.96,103.89,103.93,4134.0,87.3468,87.3552,87.2964,87.33,4134.0
2017-12-22 12:00:00,103.94,103.98,103.92,103.95,2073.0,87.3384,87.372,87.3216,87.3468,2073.0
2017-12-22 12:05:00,103.97,103.97,103.82,103.83,9473.0,87.3636,87.3636,87.2376,87.246,9473.0
2017-12-22 12:10:00,103.87,103.9,103.86,103.88,1379.0,87.2796,87.3048,87.2712,87.288,1379.0
2017-12-22 12:15:00,103.9,103.98,103.89,103.97,2928.0,87.3048,87.372,87.2964,87.3636,2928.0
2017-12-22 12:20:00,103.98,104.04,103.93,104.0,4694.0,87.372,87.4224,87.33,87.3888,4694.0
2017-12-22 12:25:00,104.01,104.01,103.98,103.98,2998.0,87.3972,87.3972,87.372,87.372,2998.0
2017-12-22 12:30:00,103.98,104.02,103.94,103.97,8795.0,87.372,87.4056,87.3384,87.3636,8795.0
2017-12-22 12:35:00,103.91,103.94,103.91,103.91,600.0,87.3132,87.3384,87.3132,87.3132,600.0
2017-12-22 12:40:00,103.88,103.9,103.84,103.86,900.0,87.288,87.3048,87.2544,87.2712,900.0
2017-12-22 12:45:00,103.89,103.92,103.89,103.91,510.0,87.2964,87.3216,87.2964,87.3132,510.0
2017-12-22 12:50:00,103.87,103.95,103.86,103.93,3174.0,87.2796,87.3468,87.2712,87.33,3174.0
2017-12-22 12:55:00,103.95,103.95,103.9,103.93,1300.0,87.3468,87.3468,87.3048,87.33,1300.0
2017-12-22 13:00:00,103.94,103.95,103.91,103.91,1043.0,87.3384,87.3468,87.3132,87.3132,1043.0
2017-12-22 13:05:00,103.93,103.93,103.86,103.86,1698.0,87.33,87.33,87.2712,87.2712,1698.0
2017-12-22 13:10:00,103.86,103.91,103.86,103.91,1441.0,87.2712,87.3132,87.2712,87.3132,1441.0
2017-12-22 13:15:00,103.93,104.04,103.92,104.01,3007.0,87.33,87.4224,87.3216,87.3972,3007.0
2017-12-22 13:20:00,104.01,104.04,103.99,104.03,1940.0,87.3972,87.4224,87.3804,87.414,1940.0
2017-12-22 13:25:00,104.03,104.08,104.03,104.05,4025.0,87.414,87.456,87.414,87.4308,4025.0
2017-12-22 13:30:00,104.04,104.06,104.03,104.06,2583.0,87.4224,87.4392,87.414,87.4392,2583.0
2017-12-22 13:35:00,104.06,104.07,104.01,104.01,2532.0,87.4392,87.4476,87.3972,87.3972,2532.0
2017-12-22 13:40:00,104.01,104.06,103.99,104.03,4124.0,87.3972,87.4392,87.3804,87.414,4124.0
2017-12-22 13:45:00,104.07,104.07,104.03,104.04,3069.0,87.4476,87.4476,87.414,87.4224,3069.0
2017-12-22 13:50:00,104.04,104.06,104.04,104.05,2923.0,87.4224,87.4392,87.4224,87.4308,2923.0
2017-12-22 13:55:00,104.05,104.11,104.05,104.07,3210.0,87.4308,87.4813,87.4308,87.4476,3210.0
2017-12-22 14:00:00,104.06,104.09,104.01,104.05,7330.0,87.4392,87.4644,87.3972,87.4308,7330.0
2017-12-22 14:05:00,104.03,104.08,104.02,104.06,5625.0,87.414,87.456,87.4056,87.4392,5625.0
2017-12-22 14:10:00,104.08,104.08,104.05,104.07,1295.0,87.456,87.456,87.4308,87.4476,1295.0
2017-12-22 14:15:00,104.09,104.19,104.09,104.16,5893.0,87.4644,87.5485,87.4644,87.5233,5893.0
2017-12-22 14:20:00,104.18,104.2,104.16,104.16,2272.0,87.5401,87.5569,87.5233,87.5233,2272.0
2017-12-22 14:25:00,104.16,104.18,104.09,104.15,8715.0,87.5233,87.5401,87.4644,87.5149,8715.0
2017-12-22 14:30:00,104.14,104.16,104.06,104.06,3700.0,87.5065,87.5233,87.4392,87.4392,3700.0
2017-12-22 14:35:00,104.06,104.09,104.04,104.07,3825.0,87.4392,87.4644,87.4224,87.4476,3825.0
2017-12-22 14:40:00,104.08,104.09,104.06,104.08,2216.0,87.456,87.4644,87.4392,87.456,2216.0
2017-12-22 14:45:00,104.09,104.13,104.09,104.13,3645.0,87.4644,87.4981,87.4644,87.4981,3645.0
2017-12-22 14:50:00,104.12,104.18,104.11,104.15,7254.0,87.4897,87.5401,87.4813,87.5149,7254.0
2017-12-22 14:55:00,104.13,104.13,104.08,104.1,3892.0,87.4981,87.4981,87.456,87.4729,3892.0
2017-12-22 15:00:00,104.1,104.1,104.02,104.03,5854.0,87.4729,87.4729,87.4056,87.414,5854.0
2017-12-22 15:05:00,104.03,104.15,104.03,104.15,4753.0,87.414,87.5149,87.414,87.5149,4753.0
2017-12-22 15:10:00,104.15,104.17,104.12,104.13,5203.0,87.5149,87.5317,87.4897,87.4981,5203.0
2017-12-22 15:15:00,104.13,104.15,104.13,104.13,5323.0,87.4981,87.5149,87.4981,87.4981,5323.0
2017-12-22 15:20:00,104.13,104.13,104.1,104.12,5472.0,87.4981,87.4981,87.4729,87.4897,5472.0
2017-12-22 15:25:00,104.13,104.16,104.13,104.14,5301.0,87.4981,87.5233,87.4981,87.5065,5301.0
2017-12-22 15:30:00,104.14,104.2,104.11,104.16,12951.0,87.5065,87.5569,87.4813,87.5233,12951.0
2017-12-22 15:35:00,104.15,104.21,104.15,104.2,10868.0,87.5149,87.5653,87.5149,87.5569,10868.0
2017-12-22 15:40:00,104.2,104.22,104.17,104.21,10196.0,87.5569,87.5737,87.5317,87.5653,10196.0
2017-12-22 15:45:00,104.21,104.21,104.11,104.11,15184.0,87.5653,87.5653,87.4813,87.4813,15184.0
2017-12-22 15:50:00,104.1,104.12,104.04,104.12,16650.0,87.4729,87.4897,87.4224,87.4897,16650.0
2017-12-22 15:55:00,104.12,104.13,104.05,104.12,61812.0,87.4897,87.4981,87.4308,87.4897,61812.0
2017-12-26 09:30:00,104.06,104.32,104.06,104.15,13570.0,87.4392,87.6577,87.4392,87.5149,13570.0
2017-12-26 09:35:00,104.21,104.41,104.21,104.37,1052.0,87.5653,87.7333,87.5653,87.6997,1052.0
2017-12-26 09:40:00,104.46,104.72,104.46,104.53,4567.0,87.7754,87.9938,87.7754,87.8342,4567.0
2017-12-26 09:45:00,104.63,104.68,104.53,104.65,4933.0,87.9182,87.9602,87.8342,87.935,4933.0
2017-12-26 09:50:00,104.68,104.69,104.54,104.59,2714.0,87.9602,87.9686,87.8426,87.8846,2714.0
2017-12-26 09:55:00,104.55,104.55,104.45,104.45,3020.0,87.851,87.851,87.7669,87.7669,3020.0
2017-12-26 10:00:00,104.47,104.5,104.43,104.48,1805.0,87.7838,87.809,87.7501,87.7922,1805.0
2017-12-26 10:05:00,104.47,104.49,104.34,104.4,3994.0,87.7838,87.8006,87.6745,87.7249,3994.0
2017-12-26 10:10:00,104.4,104.44,104.39,104.43,2327.0,87.7249,87.7585,87.7165,87.7501,2327.0
2017-12-26 10:15:00,104.43,104.48,104.31,104.48,8037.0,87.7501,87.7922,87.6493,87.7922,8037.0
2017-12-26 10:20:00,104.48,104.48,104.36,104.37,961.0,87.7922,87.7922,87.6913,87.6997,961.0
2017-12-26 10:25:00,104.36,104.44,104.32,104.34,8047.0,87.6913,87.7585,87.6577,87.6745,8047.0
2017-12-26 10:30:00,104.34,104.37,104.32,104.34,5808.0,87.6745,87.6997,87.6577,87.6745,5808.0
2017-12-26 10:35:00,104.36,104.36,104.34,104.34,713.0,87.6913,87.6913,87.6745,87.6745,713.0
2017-12-26 10:40:00,104.32,104.33,104.24,104.27,3342.0,87.6577,87.6661,87.5905,87.6157,3342.0
2017-12-26 10:45:00,104.29,104.3,104.24,104.24,2208.0,87.6325,87.6409,87.5905,87.5905,2208.0
2017-12-26 10:50:00,104.24,104.24,104.19,104.19,2434.0,87.5905,87.5905,87.5485,87.5485,2434.0
2017-12-26 10:55:00,104.19,104.19,104.11,104.15,4635.0,87.5485,87.5485,87.4813,87.5149,4635.0
2017-12-26 11:00:00,104.11,104.14,104.1,104.1,1675.0,87.4813,87.5065,87.4729,87.4729,1675.0
2017-12-26 11:05:00,104.12,104.19,104.12,104.19,1530.0,87.4897,87.5485,87.4897,87.5485,1530.0
2017-12-26 11:10:00,104.21,104.25,104.19,104.19,3396.0,87.5653,87.5989,87.5485,87.5485,3396.0
2017-12-26 11:15:00,104.23,104.23,104.2,104.23,2300.0,87.5821,87.5821,87.5569,87.5821,2300.0
2017-12-26 11:20:00,104.23,104.3,104.22,104.3,2856.0,87.5821,87.6409,87.5737,87.6409,2856.0
2017-12-26 11:25:00,104.32,104.35,104.3,104.31,6601.0,87.6577,87.6829,87.6409,87.6493,6601.0
2017-12-26 11:30:00,104.28,104.29,104.26,104.27,3338.0,87.6241,87.6325,87.6073,87.6157,3338.0
2017-12-26 11:35:00,104.28,104.28,104.25,104.25,3000.0,87.6241,87.6241,87.5989,87.5989,3000.0
2017-12-26 11:40:00,104.26,104.27,104.22,104.24,2821.0,87.6073,87.6157,87.5737,87.5905,2821.0
2017-12-26 11:45:00,104.23,104.26,104.19,104.2,4786.0,87.5821,87.6073,87.5485,87.5569,4786.0
2017-12-26 11:50:00,104.21,104.22,104.18,104.21,2927.0,87.5653,87.5737,87.5401,87.5653,2927.0
2017-12-26 11:55:00,104.22,104.33,104.22,104.33,2784.0,87.5737,87.6661,87.5737,87.6661,2784.0
2017-12-26 12:00:00,104.33,104.33,104.27,104.27,5359.0,87.6661,87.6661,87.6157,87.6157,5359.0
2017-12-26 12:05:00,104.26,104.26,104.18,104.19,2123.0,87.6073,87.6073,87.5401,87.5485,2123.0
2017-12-26 12:10:00,104.19,104.22,104.19,104.2,2911.0,87.5485,87.5737,87.5485,87.5569,2911.0
2017-12-26 12:15:00,104.2,104.22,104.16,104.16,4281.0,87.5569,87.5737,87.5233,87.5233,4281.0
2017-12-26 12:20:00,104.16,104.21,104.13,104.21,9102.0,87.5233,87.5653,87.4981,87.5653,9102.0
2017-12-26 12:25:00,104.19,104.2,104.16,104.19,3967.0,87.5485,87.5569,87.5233,87.5485,3967.0
2017-12-26 12:30:00,104.2,104.2,104.16,104.16,3377.0,87.5569,87.5569,87.5233,87.5233,3377.0
2017-12-26 12:35:00,104.17,104.18,104.12,104.12,2584.0,87.5317,87.5401,87.4897,87.4897,2584.0
2017-12-26 12:40:00,104.13,104.13,104.09,104.12,13182.0,87.4981,87.4981,87.4644,87.4897,13182.0
2017-12-26 12:45:00,104.13,104.13,104.09,104.1,3175.0,87.4981,87.4981,87.4644,87.4729,3175.0
2017-12-26 12:50:00,104.1,104.1,103.98,103.99,4748.0,87.4729,87.4729,87.372,87.3804,4748.0
2017-12-26 12:55:00,104.03,104.03,104.0,104.0,2000.0,87.414,87.414,87.3888,87.3888,2000.0
2017-12-26 13:00:00,104.02,104.02,104.0,104.01,2377.0,87.4056,87.4056,87.3888,87.3972,2377.0
2017-12-26 13:05:00,104.01,104.07,104.01,104.07,900.0,87.3972,87.4476,87.3972,87.4476,900.0
2017-12-26 13:10:00,104.07,104.1,104.06,104.09,3129.0,87.4476,87.4729,87.4392,87.4644,3129.0
2017-12-26 13:15:00,104.09,104.11,104.07,104.1,2166.0,87.4644,87.4813,87.4476,87.4729,2166.0
2017-12-26 13:20:00,104.11,104.13,104.11,104.12,2156.0,87.4813,87.4981,87.4813,87.4897,2156.0
2017-12-26 13:25:00,104.11,104.11,104.07,104.07,800.0,87.4813,87.4813,87.4476,87.4476,800.0
2017-12-26 13:30:00,104.07,104.1,104.06,104.1,8356.0,87.4476,87.4729,87.4392,87.4729,8356.0
2017-12-26 13:35:00,104.09,104.14,104.09,104.14,3163.0,87.4644,87.5065,87.4644,87.5065,3163.0
2017-12-26 13:40:00,104.14,104.14,104.13,104.13,1100.0,87.5065,87.5065,87.4981,87.4981,1100.0
2017-12-26 13:45:00,104.11,104.14,104.09,104.14,4402.0,87.4813,87.5065,87.4644,87.5065,4402.0
2017-12-26 13:50:00,104.17,104.2,104.16,104.19,2200.0,87.5317,87.5569,87.5233,87.5485,2200.0
2017-12-26 13:55:00,104.18,104.2,104.17,104.19,2135.0,87.5401,87.5569,87.5317,87.5485,2135.0
2017-12-26 14:00:00,104.19,104.19,104.15,104.19,4309.0,87.5485,87.5485,87.5149,87.5485,4309.0
2017-12-26 14:05:00,104.2,104.2,104.17,104.18,1421.0,87.5569,87.5569,87.5317,87.5401,1421.0
2017-12-26 14:10:00,104.19,104.21,104.19,104.21,4120.0,87.5485,87.5653,87.5485,87.5653,4120.0
2017-12-26 14:15:00,104.21,104.24,104.2,104.21,3317.0,87.5653,87.5905,87.5569,87.5653,3317.0
2017-12-26 14:20:00,104.21,104.24,104.2,104.22,1819.0,87.5653,87.5905,87.5569,87.5737,1819.0
2017-12-26 14:25:00,104.2,104.23,104.19,104.22,3185.0,87.5569,87.5821,87.5485,87.5737,3185.0
2017-12-26 14:30:00,104.23,104.26,104.23,104.25,2577.0,87.5821,87.6073,87.5821,87.5989,2577.0
2017-12-26 14:35:00,104.26,104.26,104.23,104.24,3510.0,87.6073,87.6073,87.5821,87.5905,3510.0
2017-12-26 14:40:00,104.25,104.26,104.24,104.26,2010.0,87.5989,87.6073,87.5905,87.6073,2010.0
2017-12-26 14:45:00,104.26,104.31,104.25,104.31,3099.0,87.6073,87.6493,87.5989,87.6493,3099.0
2017-12-26 14:50:00,104.31,104.31,104.28,104.28,2903.0,87.6493,87.6493,87.6241,87.6241,2903.0
2017-12-26 14:55:00,104.29,104.3,104.28,104.28,5158.0,87.6325,87.6409,87.6241,87.6241,5158.0
2017-12-26 15:00:00,104.28,104.29,104.26,104.26,4713.0,87.6241,87.6325,87.6073,87.6073,4713.0
2017-12-26 15:05:00,104.26,104.28,104.25,104.26,3011.0,87.6073,87.6241,87.5989,87.6073,3011.0
2017-12-26 15:10:00,104.28,104.28,104.23,104.26,2258.0,87.6241,87.6241,87.5821,87.6073,2258.0
2017-12-26 15:15:00,104.25,104.3,104.24,104.3,3886.0,87.5989,87.6409,87.5905,87.6409,3886.0
2017-12-26 15:20:00,104.29,104.31,104.29,104.31,1740.0,87.6325,87.6493,87.6325,87.6493,1740.0
2017-12-26 15:25:00,104.3,104.3,104.22,104.23,4755.0,87.6409,87.6409,87.5737,87.5821,4755.0
2017-12-26 15:30:00,104.23,104.25,104.2,104.2,5027.0,87.5821,87.5989,87.5569,87.5569,5027.0
2017-12-26 15:35:00,104.2,104.28,104.2,104.24,8218.0,87.5569,87.6241,87.5569,87.5905,8218.0
2017-12-26 15:40:00,104.24,104.27,104.23,104.25,5634.0,87.5905,87.6157,87.5821,87.5989,5634.0
2017-12-26 15:45:00,104.26,104.31,104.26,104.31,9042.0,87.6073,87.6493,87.6073,87.6493,9042.0
2017-12-26 15:50:00,104.31,104.33,104.24,104.24,10463.0,87.6493,87.6661,87.5905,87.5905,10463.0
2017-12-26 15:55:00,104.25,104.38,104.25,104.33,37067.0,87.5989,87.7081,87.5989,87.6661,37067.0
2017-12-27 09:30:00,104.43,104.67,104.24,104.28,13960.0,87.7501,87.9518,87.5905,87.6241,13960.0
2017-12-27 09:35:00,104.41,104.42,104.17,104.17,5094.0,87.7333,87.7417,87.5317,87.5317,5094.0
2017-12-27 09:40:00,104.17,104.39,104.13,104.31,8924.0,87.5317,87.7165,87.4981,87.6493,8924.0
2017-12-27 09:45:00,104.31,104.31,104.18,104.3,5450.0,87.6493,87.6493,87.5401,87.6409,5450.0
2017-12-27 09:50:00,104.23,104.29,104.17,104.28,2886.0,87.5821,87.6325,87.5317,87.6241,2886.0
2017-12-27 09:55:00,104.29,104.37,104.27,104.35,3844.0,87.6325,87.6997,87.6157,87.6829,3844.0
2017-12-27 10:00:00,104.31,104.5,104.31,104.43,3776.0,87.6493,87.809,87.6493,87.7501,3776.0
2017-12-27 10:05:00,104.44,104.6,104.44,104.59,7372.0,87.7585,87.893,87.7585,87.8846,7372.0
2017-12-27 10:10:00,104.57,104.61,104.46,104.49,4943.0,87.8678,87.9014,87.7754,87.8006,4943.0
2017-12-27 10:15:00,104.51,104.52,104.44,104.46,3258.0,87.8174,87.8258,87.7585,87.7754,3258.0
2017-12-27 10:20:00,104.48,104.5,104.43,104.5,3936.0,87.7922,87.809,87.7501,87.809,3936.0
2017-12-27 10:25:00,104.51,104.52,104.45,104.49,2534.0,87.8174,87.8258,87.7669,87.8006,2534.0
2017-12-27 10:30:00,104.5,104.61,104.48,104.6,3963.0,87.809,87.9014,87.7922,87.893,3963.0
2017-12-27 10:35:00,104.6,104.62,104.46,104.46,2957.0,87.893,87.9098,87.7754,87.7754,2957.0
2017-12-27 10:40:00,104.49,104.54,104.46,104.53,2656.0,87.8006,87.8426,87.7754,87.8342,2656.0
2017-12-27 10:45:00,104.53,104.66,104.5,104.66,5207.0,87.8342,87.9434,87.809,87.9434,5207.0
2017-12-27 10:50:00,104.63,104.66,104.57,104.66,3854.0,87.9182,87.9434,87.8678,87.9434,3854.0
2017-12-27 10:55:00,104.66,104.71,104.63,104.69,3541.0,87.9434,87.9854,87.9182,87.9686,3541.0
2017-12-27 11:00:00,104.7,104.73,104.65,104.65,4804.0,87.977,88.0022,87.935,87.935,4804.0
2017-12-27 11:05:00,104.62,104.68,104.62,104.63,1920.0,87.9098,87.9602,87.9098,87.9182,1920.0
2017-12-27 11:10:00,104.62,104.75,104.62,104.75,5291.0,87.9098,88.019,87.9098,88.019,5291.0
2017-12-27 11:15:00,104.75,104.78,104.72,104.78,4185.0,88.019,88.0442,87.9938,88.0442,4185.0
2017-12-27 11:20:00,104.78,104.84,104.77,104.77,4724.0,88.0442,88.0947,88.0358,88.0358,4724.0
2017-12-27 11:25:00,104.73,104.76,104.69,104.73,2119.0,88.0022,88.0274,87.9686,88.0022,2119.0
2017-12-27 11:30:00,104.75,104.77,104.7,104.77,1244.0,88.019,88.0358,87.977,88.0358,1244.0
2017-12-27 11:35:00,104.75,104.81,104.75,104.78,3000.0,88.019,88.0694,88.019,88.0442,3000.0
2017-12-27 11:40:00,104.79,104.8,104.72,104.73,2600.0,88.0526,88.061,87.9938,88.0022,2600.0
2017-12-27 11:45:00,104.7,104.71,104.64,104.64,3214.0,87.977,87.9854,87.9266,87.9266,3214.0
2017-12-27 11:50:00,104.69,104.76,104.66,104.7,3137.0,87.9686,88.0274,87.9434,87.977,3137.0
2017-12-27 11:55:00,104.68,104.75,104.68,104.71,2900.0,87.9602,88.019,87.9602,87.9854,2900.0
2017-12-27 12:00:00,104.72,104.78,104.67,104.68,3543.0,87.9938,88.0442,87.9518,87.9602,3543.0
2017-12-27 12:05:00,104.71,104.72,104.66,104.68,4782.0,87.9854,87.9938,87.9434,87.9602,4782.0
2017-12-27 12:10:00,104.69,104.7,104.62,104.62,2341.0,87.9686,87.977,87.9098,87.9098,2341.0
2017-12-27 12:15:00,104.6,104.63,104.52,104.52,1700.0,87.893,87.9182,87.8258,87.8258,1700.0
2017-12-27 12:20:00,104.54,104.55,104.51,104.51,1900.0,87.8426,87.851,87.8174,87.8174,1900.0
2017-12-27 12:25:00,104.51,104.59,104.5,104.57,2558.0,87.8174,87.8846,87.809,87.8678,2558.0
2017-12-27 12:30:00,104.57,104.62,104.57,104.57,1700.0,87.8678,87.9098,87.8678,87.8678,1700.0
2017-12-27 12:35:00,104.58,104.63,104.58,104.59,4645.0,87.8762,87.9182,87.8762,87.8846,4645.0
2017-12-27 12:40:00,104.58,104.62,104.51,104.53,4321.0,87.8762,87.9098,87.8174,87.8342,4321.0
2017-12-27 12:45:00,104.54,104.57,104.54,104.57,1545.0,87.8426,87.8678,87.8426,87.8678,1545.0
2017-12-27 12:50:00,104.58,104.7,104.58,104.68,6456.0,87.8762,87.977,87.8762,87.9602,6456.0
2017-12-27 12:55:00,104.7,104.73,104.68,104.69,6203.0,87.977,88.0022,87.9602,87.9686,6203.0
2017-12-27 13:00:00,104.7,104.75,104.64,104.75,4260.0,87.977,88.019,87.9266,88.019,4260.0
2017-12-27 13:05:00,104.72,104.78,104.72,104.75,2636.0,87.9938,88.0442,87.9938,88.019,2636.0
2017-12-27 13:10:00,104.75,104.8,104.74,104.76,5407.0,88.019,88.061,88.0106,88.0274,5407.0
2017-12-27 13:15:00,104.77,104.78,104.7,104.71,3477.0,88.0358,88.0442,87.977,87.9854,3477.0
2017-12-27 13:20:00,104.73,104.74,104.61,104.61,4645.0,88.0022,88.0106,87.9014,87.9014,4645.0
2017-12-27 13:25:00,104.62,104.65,104.61,104.65,1524.0,87.9098,87.935,87.9014,87.935,1524.0
2017-12-27 13:30:00,104.64,104.64,104.57,104.57,2762.0,87.9266,87.9266,87.8678,87.8678,2762.0
2017-12-27 13:35:00,104.57,104.61,104.57,104.61,1480.0,87.8678,87.9014,87.8678,87.9014,1480.0
2017-12-27 13:40:00,104.62,104.63,104.58,104.62,4260.0,87.9098,87.9182,87.8762,87.9098,4260.0
2017-12-27 13:45:00,104.64,104.66,104.62,104.66,1632.0,87.9266,87.9434,87.9098,87.9434,1632.0
2017-12-27 13:50:00,104.66,104.68,104.64,104.64,1608.0,87.9434,87.9602,87.9266,87.9266,1608.0
2017-12-27 13:55:00,104.64,104.7,104.62,104.7,3658.0,87.9266,87.977,87.9098,87.977,3658.0
2017-12-27 14:00:00,104.69,104.7,104.65,104.65,2424.0,87.9686,87.977,87.935,87.935,2424.0
2017-12-27 14:05:00,104.65,104.67,104.56,104.56,2902.0,87.935,87.9518,87.8594,87.8594,2902.0
2017-12-27 14:10:00,104.59,104.59,104.56,104.56,3042.0,87.8846,87.8846,87.8594,87.8594,3042.0
2017-12-27 14:15:00,104.56,104.57,104.47,104.48,5395.0,87.8594,87.8678,87.7838,87.7922,5395.0
2017-12-27 14:20:00,104.47,104.5,104.45,104.5,3288.0,87.7838,87.809,87.7669,87.809,3288.0
2017-12-27 14:25:00,104.49,104.52,104.48,104.52,5990.0,87.8006,87.8258,87.7922,87.8258,5990.0
2017-12-27 14:30:00,104.52,104.53,104.46,104.46,6584.0,87.8258,87.8342,87.7754,87.7754,6584.0
2017-12-27 14:35:00,104.46,104.5,104.44,104.48,6838.0,87.7754,87.809,87.7585,87.7922,6838.0
2017-12-27 14:40:00,104.48,104.48,104.44,104.46,3154.0,87.7922,87.7922,87.7585,87.7754,3154.0
2017-12-27 14:45:00,104.45,104.5,104.42,104.5,5851.0,87.7669,87.809,87.7417,87.809,5851.0
2017-12-27 14:50:00,104.5,104.5,104.43,104.48,4291.0,87.809,87.809,87.7501,87.7922,4291.0
2017-12-27 14:55:00,104.46,104.53,104.46,104.52,3388.0,87.7754,87.8342,87.7754,87.8258,3388.0
2017-12-27 15:00:00,104.52,104.55,104.52,104.52,4992.0,87.8258,87.851,87.8258,87.8258,4992.0
2017-12-27 15:05:00,104.52,104.54,104.52,104.54,4300.0,87.8258,87.8426,87.8258,87.8426,4300.0
2017-12-27 15:10:00,104.54,104.54,104.52,104.53,4659.0,87.8426,87.8426,87.8258,87.8342,4659.0
2017-12-27 15:15:00,104.54,104.54,104.5,104.51,3854.0,87.8426,87.8426,87.809,87.8174,3854.0
2017-12-27 15:20:00,104.5,104.51,104.45,104.47,13507.0,87.809,87.8174,87.7669,87.7838,13507.0
2017-12-27 15:25:00,104.48,104.48,104.42,104.43,4615.0,87.7922,87.7922,87.7417,87.7501,4615.0
2017-12-27 15:30:00,104.44,104.55,104.44,104.52,13570.0,87.7585,87.851,87.7585,87.8258,13570.0
2017-12-27 15:35:00,104.52,104.53,104.46,104.46,13331.0,87.8258,87.8342,87.7754,87.7754,13331.0
2017-12-27 15:40:00,104.47,104.53,104.43,104.51,13425.0,87.7838,87.8342,87.7501,87.8174,13425.0
2017-12-27 15:45:00,104.51,104.55,104.51,104.52,19275.0,87.8174,87.851,87.8174,87.8258,19275.0
2017-12-27 15:50:00,104.53,104.59,104.5,104.57,15516.0,87.8342,87.8846,87.809,87.8678,15516.0
2017-12-27 15:55:00,104.58,104.6,104.55,104.59,49493.0,87.8762,87.893,87.851,87.8846,49493.0
2017-12-28 09:30:00,104.91,104.92,104.72,104.73,11418.0,88.1535,88.1619,87.9938,88.0022,11418.0
2017-12-28 09:35:00,104.75,104.76,104.59,104.65,5000.0,88.019,88.0274,87.8846,87.935,5000.0
2017-12-28 09:40:00,104.62,104.74,104.56,104.64,5675.0,87.9098,88.0106,87.8594,87.9266,5675.0
2017-12-28 09:45:00,104.62,104.62,104.49,104.52,4613.0,87.9098,87.9098,87.8006,87.8258,4613.0
2017-12-28 09:50:00,104.53,104.56,104.48,104.55,4377.0,87.8342,87.8594,87.7922,87.851,4377.0
2017-12-28 09:55:00,104.52,104.66,104.52,104.66,5116.0,87.8258,87.9434,87.8258,87.9434,5116.0
2017-12-28 10:00:00,104.7,104.76,104.64,104.72,5336.0,87.977,88.0274,87.9266,87.9938,5336.0
2017-12-28 10:05:00,104.7,104.76,104.67,104.72,2445.0,87.977,88.0274,87.9518,87.9938,2445.0
2017-12-28 10:10:00,104.72,104.75,104.66,104.66,5211.0,87.9938,88.019,87.9434,87.9434,5211.0
2017-12-28 10:15:00,104.66,104.74,104.66,104.67,3850.0,87.9434,88.0106,87.9434,87.9518,3850.0
2017-12-28 10:20:00,104.7,104.71,104.64,104.64,2173.0,87.977,87.9854,87.9266,87.9266,2173.0
2017-12-28 10:25:00,104.66,104.69,104.61,104.61,2930.0,87.9434,87.9686,87.9014,87.9014,2930.0
2017-12-28 10:30:00,104.63,104.65,104.62,104.62,4667.0,87.9182,87.935,87.9098,87.9098,4667.0
2017-12-28 10:35:00,104.62,104.67,104.62,104.66,2129.0,87.9098,87.9518,87.9098,87.9434,2129.0
2017-12-28 10:40:00,104.67,104.74,104.64,104.71,4307.0,87.9518,88.0106,87.9266,87.9854,4307.0
2017-12-28 10:45:00,104.7,104.73,104.63,104.65,6086.0,87.977,88.0022,87.9182,87.935,6086.0
2017-12-28 10:50:00,104.66,104.72,104.63,104.72,5450.0,87.9434,87.9938,87.9182,87.9938,5450.0
2017-12-28 10:55:00,104.68,104.73,104.65,104.65,2528.0,87.9602,88.0022,87.935,87.935,2528.0
2017-12-28 11:00:00,104.7,104.73,104.63,104.63,3551.0,87.977,88.0022,87.9182,87.9182,3551.0
2017-12-28 11:05:00,104.61,104.64,104.55,104.63,8028.0,87.9014,87.9266,87.851,87.9182,8028.0
2017-12-28 11:10:00,104.65,104.68,104.61,104.64,3153.0,87.935,87.9602,87.9014,87.9266,3153.0
2017-12-28 11:15:00,104.62,104.67,104.6,104.62,3566.0,87.9098,87.9518,87.893,87.9098,3566.0
2017-12-28 11:20:00,104.61,104.65,104.58,104.58,3909.0,87.9014,87.935,87.8762,87.8762,3909.0
2017-12-28 11:25:00,104.57,104.58,104.53,104.56,2702.0,87.8678,87.8762,87.8342,87.8594,2702.0
2017-12-28 11:30:00,104.56,104.64,104.54,104.64,5854.0,87.8594,87.9266,87.8426,87.9266,5854.0
2017-12-28 11:35:00,104.64,104.72,104.64,104.72,3940.0,87.9266,87.9938,87.9266,87.9938,3940.0
2017-12-28 11:40:00,104.7,104.77,104.7,104.76,4399.0,87.977,88.0358,87.977,88.0274,4399.0
2017-12-28 11:45:00,104.76,104.8,104.69,104.69,4037.0,88.0274,88.061,87.9686,87.9686,4037.0
2017-12-28 11:50:00,104.73,104.82,104.71,104.82,2200.0,88.0022,88.0779,87.9854,88.0779,2200.0
2017-12-28 11:55:00,104.81,104.83,104.7,104.73,6605.0,88.0694,88.0863,87.977,88.0022,6605.0
2017-12-28 12:00:00,104.73,104.75,104.7,104.71,4482.0,88.0022,88.019,87.977,87.9854,4482.0
2017-12-28 12:05:00,104.76,104.79,104.72,104.75,5475.0,88.0274,88.0526,87.9938,88.019,5475.0
2017-12-28 12:10:00,104.77,104.8,104.75,104.79,2595.0,88.0358,88.061,88.019,88.0526,2595.0
2017-12-28 12:15:00,104.8,104.83,104.8,104.81,5011.0,88.061,88.0863,88.061,88.0694,5011.0
2017-12-28 12:20:00,104.8,104.82,104.78,104.81,2700.0,88.061,88.0779,88.0442,88.0694,2700.0
2017-12-28 12:25:00,104.78,104.82,104.78,104.82,3464.0,88.0442,88.0779,88.0442,88.0779,3464.0
2017-12-28 12:30:00,104.79,104.8,104.76,104.76,2900.0,88.0526,88.061,88.0274,88.0274,2900.0
2017-12-28 12:35:00,104.78,104.8,104.77,104.78,4053.0,88.0442,88.061,88.0358,88.0442,4053.0
2017-12-28 12:40:00,104.8,104.84,104.8,104.84,2058.0,88.061,88.0947,88.061,88.0947,2058.0
2017-12-28 12:45:00,104.84,104.84,104.79,104.8,6339.0,88.0947,88.0947,88.0526,88.061,6339.0
2017-12-28 12:50:00,104.8,104.81,104.75,104.8,7182.0,88.061,88.0694,88.019,88.061,7182.0
2017-12-28 12:55:00,104.78,104.81,104.75,104.76,5787.0,88.0442,88.0694,88.019,88.0274,5787.0
2017-12-28 13:00:00,104.76,104.77,104.75,104.75,4413.0,88.0274,88.0358,88.019,88.019,4413.0
2017-12-28 13:05:00,104.75,104.77,104.74,104.76,3703.0,88.019,88.0358,88.0106,88.0274,3703.0
2017-12-28 13:10:00,104.75,104.81,104.74,104.81,5224.0,88.019,88.0694,88.0106,88.0694,5224.0
2017-12-28 13:15:00,104.82,104.82,104.76,104.77,2433.0,88.0779,88.0779,88.0274,88.0358,2433.0
2017-12-28 13:20:00,104.77,104.77,104.75,104.76,7028.0,88.0358,88.0358,88.019,88.0274,7028.0
2017-12-28 13:25:00,104.75,104.75,104.73,104.73,2200.0,88.019,88.019,88.0022,88.0022,2200.0
2017-12-28 13:30:00,104.72,104.72,104.68,104.68,3910.0,87.9938,87.9938,87.9602,87.9602,3910.0
2017-12-28 13:35:00,104.68,104.69,104.67,104.67,2007.0,87.9602,87.9686,87.9518,87.9518,2007.0
2017-12-28 13:40:00,104.67,104.69,104.67,104.69,1000.0,87.9518,87.9686,87.9518,87.9686,1000.0
2017-12-28 13:45:00,104.69,104.69,104.65,104.66,6098.0,87.9686,87.9686,87.935,87.9434,6098.0
2017-12-28 13:50:00,104.65,104.66,104.64,104.64,2756.0,87.935,87.9434,87.9266,87.9266,2756.0
2017-12-28 13:55:00,104.65,104.65,104.56,104.56,7484.0,87.935,87.935,87.8594,87.8594,7484.0
2017-12-28 14:00:00,104.57,104.6,104.56,104.57,3434.0,87.8678,87.893,87.8594,87.8678,3434.0
2017-12-28 14:05:00,104.57,104.62,104.56,104.56,5127.0,87.8678,87.9098,87.8594,87.8594,5127.0
2017-12-28 14:10:00,104.56,104.56,104.53,104.55,3282.0,87.8594,87.8594,87.8342,87.851,3282.0
2017-12-28 14:15:00,104.56,104.58,104.55,104.56,2614.0,87.8594,87.8762,87.851,87.8594,2614.0
2017-12-28 14:20:00,104.55,104.59,104.55,104.58,2700.0,87.851,87.8846,87.851,87.8762,2700.0
2017-12-28 14:25:00,104.59,104.59,104.56,104.58,8253.0,87.8846,87.8846,87.8594,87.8762,8253.0
2017-12-28 14:30:00,104.59,104.61,104.56,104.57,6531.0,87.8846,87.9014,87.8594,87.8678,6531.0
2017-12-28 14:35:00,104.56,104.58,104.52,104.58,7883.0,87.8594,87.8762,87.8258,87.8762,7883.0
2017-12-28 14:40:00,104.58,104.65,104.57,104.65,6528.0,87.8762,87.935,87.8678,87.935,6528.0
2017-12-28 14:45:00,104.64,104.67,104.62,104.64,8055.0,87.9266,87.9518,87.9098,87.9266,8055.0
2017-12-28 14:50:00,104.64,104.68,104.62,104.66,9012.0,87.9266,87.9602,87.9098,87.9434,9012.0
2017-12-28 14:55:00,104.67,104.67,104.64,104.67,5218.0,87.9518,87.9518,87.9266,87.9518,5218.0
2017-12-28 15:00:00,104.67,104.72,104.66,104.67,10672.0,87.9518,87.9938,87.9434,87.9518,10672.0
2017-12-28 15:05:00,104.67,104.71,104.65,104.71,5723.0,87.9518,87.9854,87.935,87.9854,5723.0
2017-12-28 15:10:00,104.71,104.73,104.68,104.73,8870.0,87.9854,88.0022,87.9602,88.0022,8870.0
2017-12-28 15:15:00,104.72,104.72,104.65,104.65,6427.0,87.9938,87.9938,87.935,87.935,6427.0
2017-12-28 15:20:00,104.65,104.67,104.64,104.67,7092.0,87.935,87.9518,87.9266,87.9518,7092.0
2017-12-28 15:25:00,104.68,104.7,104.66,104.7,8171.0,87.9602,87.977,87.9434,87.977,8171.0
2017-12-28 15:30:00,104.69,104.69,104.64,104.67,11967.0,87.9686,87.9686,87.9266,87.9518,11967.0
2017-12-28 15:35:00,104.67,104.69,104.66,104.69,13357.0,87.9518,87.9686,87.9434,87.9686,13357.0
2017-12-28 15:40:00,104.69,104.78,104.68,104.76,16945.0,87.9686,88.0442,87.9602,88.0274,16945.0
2017-12-28 15:45:00,104.76,104.79,104.74,104.76,15504.0,88.0274,88.0526,88.0106,88.0274,15504.0
2017-12-28 15:50:00,104.76,104.82,104.76,104.82,24773.0,88.0274,88.0779,88.0274,88.0779,24773.0
2017-12-28 15:55:00,104.82,104.93,104.82,104.9,62735.0,88.0779,88.1703,88.0779,88.1451,62735.0
2017-12-29 09:30:00,105.05,105.12,104.76,105.1,11330.0,88.2711,88.3299,88.0274,88.3131,11330.0
2017-12-29 09:35:00,105.19,105.19,105.01,105.03,1811.0,88.3888,88.3888,88.2375,88.2543,1811.0
2017-12-29 09:40:00,105.01,105.2,105.01,105.18,3400.0,88.2375,88.3972,88.2375,88.3804,3400.0
2017-12-29 09:45:00,105.15,105.34,105.13,105.34,8314.0,88.3551,88.5148,88.3383,88.5148,8314.0
2017-12-29 09:50:00,105.33,105.36,105.12,105.12,4411.0,88.5064,88.5316,88.3299,88.3299,4411.0
2017-12-29 09:55:00,105.13,105.21,105.09,105.21,4195.0,88.3383,88.4056,88.3047,88.4056,4195.0
2017-12-29 10:00:00,105.2,105.27,105.13,105.13,4417.0,88.3972,88.456,88.3383,88.3383,4417.0
2017-12-29 10:05:00,105.13,105.13,105.02,105.12,2883.0,88.3383,88.3383,88.2459,88.3299,2883.0
2017-12-29 10:10:00,105.14,105.16,105.06,105.09,4656.0,88.3467,88.3635,88.2795,88.3047,4656.0
2017-12-29 10:15:00,105.07,105.15,105.06,105.15,3714.0,88.2879,88.3551,88.2795,88.3551,3714.0
2017-12-29 10:20:00,105.11,105.11,105.04,105.11,3964.0,88.3215,88.3215,88.2627,88.3215,3964.0
2017-12-29 10:25:00,105.12,105.12,105.06,105.08,4169.0,88.3299,88.3299,88.2795,88.2963,4169.0
2017-12-29 10:30:00,105.08,105.15,105.06,105.12,5482.0,88.2963,88.3551,88.2795,88.3299,5482.0
2017-12-29 10:35:00,105.1,105.1,104.95,104.96,5757.0,88.3131,88.3131,88.1871,88.1955,5757.0
2017-12-29 10:40:00,104.98,105.0,104.89,104.91,3101.0,88.2123,88.2291,88.1367,88.1535,3101.0
2017-12-29 10:45:00,104.93,105.01,104.92,104.93,6088.0,88.1703,88.2375,88.1619,88.1703,6088.0
2017-12-29 10:50:00,104.93,104.98,104.91,104.97,3830.0,88.1703,88.2123,88.1535,88.2039,3830.0
2017-12-29 10:55:00,105.0,105.17,104.98,105.12,4824.0,88.2291,88.3719,88.2123,88.3299,4824.0
2017-12-29 11:00:00,105.12,105.12,104.99,105.05,2319.0,88.3299,88.3299,88.2207,88.2711,2319.0
2017-12-29 11:05:00,105.04,105.12,105.01,105.04,4016.0,88.2627,88.3299,88.2375,88.2627,4016.0
2017-12-29 11:10:00,105.03,105.07,104.94,104.99,6377.0,88.2543,88.2879,88.1787,88.2207,6377.0
2017-12-29 11:15:00,105.03,105.03,104.9,104.97,1700.0,88.2543,88.2543,88.1451,88.2039,1700.0
2017-12-29 11:20:00,104.97,104.99,104.88,104.93,3105.0,88.2039,88.2207,88.1283,88.1703,3105.0
2017-12-29 11:25:00,104.92,104.94,104.89,104.89,1590.0,88.1619,88.1787,88.1367,88.1367,1590.0
2017-12-29 11:30:00,104.89,104.96,104.89,104.92,3327.0,88.1367,88.1955,88.1367,88.1619,3327.0
2017-12-29 11:35:00,104.88,104.9,104.87,104.89,2050.0,88.1283,88.1451,88.1199,88.1367,2050.0
2017-12-29 11:40:00,104.89,104.93,104.86,104.93,2870.0,88.1367,88.1703,88.1115,88.1703,2870.0
2017-12-29 11:45:00,104.95,104.96,104.93,104.95,2715.0,88.1871,88.1955,88.1703,88.1871,2715.0
2017-12-29 11:50:00,104.96,105.03,104.96,105.01,4075.0,88.1955,88.2543,88.1955,88.2375,4075.0
2017-12-29 11:55:00,104.97,105.03,104.94,104.94,2160.0,88.2039,88.2543,88.1787,88.1787,2160.0
2017-12-29 12:00:00,104.91,104.98,104.91,104.98,4972.0,88.1535,88.2123,88.1535,88.2123,4972.0
2017-12-29 12:05:00,104.97,105.01,104.89,104.93,2452.0,88.2039,88.2375,88.1367,88.1703,2452.0
2017-12-29 12:10:00,104.96,104.96,104.92,104.94,2200.0,88.1955,88.1955,88.1619,88.1787,2200.0
2017-12-29 12:15:00,104.94,104.94,104.9,104.92,2120.0,88.1787,88.1787,88.1451,88.1619,2120.0
2017-12-29 12:20:00,104.9,104.94,104.89,104.91,3628.0,88.1451,88.1787,88.1367,88.1535,3628.0
2017-12-29 12:25:00,104.9,104.92,104.85,104.85,2075.0,88.1451,88.1619,88.1031,88.1031,2075.0
2017-12-29 12:30:00,104.84,104.86,104.82,104.83,2700.0,88.0947,88.1115,88.0779,88.0863,2700.0
2017-12-29 12:35:00,104.83,104.88,104.83,104.86,700.0,88.0863,88.1283,88.0863,88.1115,700.0
2017-12-29 12:40:00,104.88,104.9,104.87,104.89,3556.0,88.1283,88.1451,88.1199,88.1367,3556.0
2017-12-29 12:45:00,104.92,104.92,104.87,104.88,3048.0,88.1619,88.1619,88.1199,88.1283,3048.0
2017-12-29 12:50:00,104.88,104.88,104.83,104.83,1595.0,88.1283,88.1283,88.0863,88.0863,1595.0
2017-12-29 12:55:00,104.83,104.86,104.82,104.83,1771.0,88.0863,88.1115,88.0779,88.0863,1771.0
2017-12-29 13:00:00,104.81,104.82,104.76,104.79,2478.0,88.0694,88.0779,88.0274,88.0526,2478.0
2017-12-29 13:05:00,104.78,104.8,104.77,104.79,2005.0,88.0442,88.061,88.0358,88.0526,2005.0
2017-12-29 13:10:00,104.79,104.8,104.76,104.77,3817.0,88.0526,88.061,88.0274,88.0358,3817.0
2017-12-29 13:15:00,104.76,104.78,104.76,104.77,1340.0,88.0274,88.0442,88.0274,88.0358,1340.0
2017-12-29 13:20:00,104.75,104.81,104.75,104.79,3109.0,88.019,88.0694,88.019,88.0526,3109.0
2017-12-29 13:25:00,104.83,104.87,104.78,104.79,1773.0,88.0863,88.1199,88.0442,88.0526,1773.0
2017-12-29 13:30:00,104.82,104.82,104.79,104.8,2039.0,88.0779,88.0779,88.0526,88.061,2039.0
2017-12-29 13:35:00,104.81,104.83,104.75,104.76,3086.0,88.0694,88.0863,88.019,88.0274,3086.0
2017-12-29 13:40:00,104.79,104.82,104.78,104.82,2374.0,88.0526,88.0779,88.0442,88.0779,2374.0
2017-12-29 13:45:00,104.82,104.84,104.8,104.82,2533.0,88.0779,88.0947,88.061,88.0779,2533.0
2017-12-29 13:50:00,104.81,104.81,104.78,104.78,2215.0,88.0694,88.0694,88.0442,88.0442,2215.0
2017-12-29 13:55:00,104.78,104.82,104.76,104.79,2868.0,88.0442,88.0779,88.0274,88.0526,2868.0
2017-12-29 14:00:00,104.8,104.88,104.8,104.88,2426.0,88.061,88.1283,88.061,88.1283,2426.0
2017-12-29 14:05:00,104.87,104.87,104.85,104.86,2079.0,88.1199,88.1199,88.1031,88.1115,2079.0
2017-12-29 14:10:00,104.89,104.89,104.84,104.88,3700.0,88.1367,88.1367,88.0947,88.1283,3700.0
2017-12-29 14:15:00,104.89,104.95,104.89,104.95,3502.0,88.1367,88.1871,88.1367,88.1871,3502.0
2017-12-29 14:20:00,104.96,105.0,104.93,104.97,5107.0,88.1955,88.2291,88.1703,88.2039,5107.0
2017-12-29 14:25:00,104.96,105.01,104.96,104.98,1445.0,88.1955,88.2375,88.1955,88.2123,1445.0
2017-12-29 14:30:00,104.98,105.0,104.95,104.95,5660.0,88.2123,88.2291,88.1871,88.1871,5660.0
2017-12-29 14:35:00,104.93,104.94,104.92,104.94,2402.0,88.1703,88.1787,88.1619,88.1787,2402.0
2017-12-29 14:40:00,104.93,105.0,104.92,104.99,3789.0,88.1703,88.2291,88.1619,88.2207,3789.0
2017-12-29 14:45:00,105.0,105.01,104.97,105.01,4099.0,88.2291,88.2375,88.2039,88.2375,4099.0
2017-12-29 14:50:00,105.01,105.03,104.97,105.03,4331.0,88.2375,88.2543,88.2039,88.2543,4331.0
2017-12-29 14:55:00,105.04,105.05,105.02,105.03,2841.0,88.2627,88.2711,88.2459,88.2543,2841.0
2017-12-29 15:00:00,105.03,105.06,105.02,105.02,3639.0,88.2543,88.2795,88.2459,88.2459,3639.0
2017-12-29 15:05:00,105.03,105.1,105.03,105.07,9033.0,88.2543,88.3131,88.2543,88.2879,9033.0
2017-12-29 15:10:00,105.07,105.1,105.05,105.07,5571.0,88.2879,88.3131,88.2711,88.2879,5571.0
2017-12-29 15:15:00,105.07,105.07,105.02,105.02,2931.0,88.2879,88.2879,88.2459,88.2459,2931.0
2017-12-29 15:20:00,105.02,105.09,105.0,105.09,5123.0,88.2459,88.3047,88.2291,88.3047,5123.0
2017-12-29 15:25:00,105.09,105.13,105.07,105.12,5158.0,88.3047,88.3383,88.2879,88.3299,5158.0
2017-12-29 15:30:00,105.13,105.14,105.08,105.09,7694.0,88.3383,88.3467,88.2963,88.3047,7694.0
2017-12-29 15:35:00,105.09,105.09,105.0,105.0,7181.0,88.3047,88.3047,88.2291,88.2291,7181.0
2017-12-29 15:40:00,104.99,105.0,104.96,104.97,6708.0,88.2207,88.2291,88.1955,88.2039,6708.0
2017-12-29 15:45:00,104.96,105.01,104.93,104.95,29553.0,88.1955,88.2375,88.1703,88.1871,29553.0
2017-12-29 15:50:00,104.95,104.95,104.86,104.87,34441.0,88.1871,88.1871,88.1115,88.1199,34441.0
2017-12-29 15:55:00,104.87,104.89,104.69,104.71,134129.0,88.1199,88.1367,87.9686,87.9854,134129.0
2018-01-02 09:30:00,104.07,104.52,103.97,104.09,273428.0,87.4476,87.8258,87.3636,87.4644,273428.0
2018-01-02 09:35:00,103.9,103.9,103.63,103.68,32223.0,87.3048,87.3048,87.0779,87.1199,32223.0
2018-01-02 09:40:00,103.71,103.71,103.14,103.21,49109.0,87.1451,87.1451,86.6662,86.725,49109.0
2018-01-02 09:45:00,103.22,103.22,102.7,102.74,90059.0,86.7334,86.7334,86.2965,86.3301,90059.0
2018-01-02 09:50:00,102.7,102.75,102.57,102.71,29412.0,86.2965,86.3385,86.1872,86.3049,29412.0
2018-01-02 09:55:00,102.73,102.94,102.67,102.88,25930.0,86.3217,86.4981,86.2713,86.4477,25930.0
2018-01-02 10:00:00,102.91,103.01,102.82,102.91,29033.0,86.4729,86.5569,86.3973,86.4729,29033.0
2018-01-02 10:05:00,102.92,103.15,102.92,103.14,26703.0,86.4813,86.6746,86.4813,86.6662,26703.0
2018-01-02 10:10:00,103.15,103.15,102.94,103.12,23348.0,86.6746,86.6746,86.4981,86.6494,23348.0
2018-01-02 10:15:00,103.07,103.25,103.0,103.1,41654.0,86.6074,86.7586,86.5485,86.6326,41654.0
2018-01-02 10:20:00,103.13,103.2,103.04,103.15,27136.0,86.6578,86.7166,86.5822,86.6746,27136.0
2018-01-02 10:25:00,103.18,103.36,103.09,103.32,68479.0,86.6998,86.851,86.6242,86.8174,68479.0
2018-01-02 10:30:00,103.32,103.33,103.01,103.02,64433.0,86.8174,86.8258,86.5569,86.5654,64433.0
2018-01-02 10:35:00,102.98,103.11,102.79,102.9,41962.0,86.5317,86.641,86.3721,86.4645,41962.0
2018-01-02 10:40:00,102.9,102.96,102.74,102.85,21943.0,86.4645,86.5149,86.3301,86.4225,21943.0
2018-01-02 10:45:00,102.84,102.94,102.79,102.81,41436.0,86.4141,86.4981,86.3721,86.3889,41436.0
2018-01-02 10:50:00,102.81,102.91,102.77,102.91,40552.0,86.3889,86.4729,86.3553,86.4729,40552.0
2018-01-02 10:55:00,102.88,102.98,102.83,102.91,45634.0,86.4477,86.5317,86.4057,86.4729,45634.0
2018-01-02 11:00:00,102.91,103.09,102.87,103.08,58322.0,86.4729,86.6242,86.4393,86.6158,58322.0
2018-01-02 11:05:00,103.07,103.2,102.99,103.18,56586.0,86.6074,86.7166,86.5401,86.6998,56586.0
2018-01-02 11:10:00,103.15,103.21,102.76,102.82,47703.0,86.6746,86.725,86.3469,86.3973,47703.0
2018-01-02 11:15:00,102.82,103.01,102.78,102.97,38504.0,86.3973,86.5569,86.3637,86.5233,38504.0
2018-01-02 11:20:00,102.97,103.02,102.93,102.97,42065.0,86.5233,86.5654,86.4897,86.5233,42065.0
2018-01-02 11:25:00,102.97,103.0,102.93,102.96,44462.0,86.5233,86.5485,86.4897,86.5149,44462.0
2018-01-02 11:30:00,102.96,103.0,102.74,102.8,65751.0,86.5149,86.5485,86.3301,86.3805,65751.0
2018-01-02 11:35:00,102.8,102.84,102.68,102.77,51853.0,86.3805,86.4141,86.2797,86.3553,51853.0
2018-01-02 11:40:00,102.79,102.8,102.51,102.55,99532.0,86.3721,86.3805,86.1368,86.1704,99532.0
2018-01-02 11:45:00,102.54,102.54,102.21,102.4,24647.0,86.162,86.162,85.8847,86.0444,24647.0
2018-01-02 11:50:00,102.39,102.42,102.34,102.34,17035.0,86.036,86.0612,85.994,85.994,17035.0
2018-01-02 11:55:00,102.33,102.35,102.18,102.26,27670.0,85.9856,86.0024,85.8595,85.9267,27670.0
2018-01-02 12:00:00,102.24,102.31,102.15,102.26,22115.0,85.9099,85.9688,85.8343,85.9267,22115.0
2018-01-02 12:05:00,102.28,102.41,102.24,102.26,23121.0,85.9435,86.0528,85.9099,85.9267,23121.0
2018-01-02 12:10:00,102.27,102.33,102.21,102.28,65673.0,85.9351,85.9856,85.8847,85.9435,65673.0
2018-01-02 12:15:00,102.28,102.4,102.24,102.38,100926.0,85.9435,86.0444,85.9099,86.0276,100926.0
2018-01-02 12:20:00,102.35,102.36,102.22,102.26,89944.0,86.0024,86.0108,85.8931,85.9267,89944.0
2018-01-02 12:25:00,102.26,102.26,102.06,102.09,133819.0,85.9267,85.9267,85.7587,85.7839,133819.0
2018-01-02 12:30:00,102.09,102.16,102.01,102.16,52495.0,85.7839,85.8427,85.7167,85.8427,52495.0
2018-01-02 12:35:00,102.18,102.18,102.06,102.09,25460.0,85.8595,85.8595,85.7587,85.7839,25460.0
2018-01-02 12:40:00,102.08,102.11,102.03,102.09,40918.0,85.7755,85.8007,85.7335,85.7839,40918.0
2018-01-02 12:45:00,102.09,102.18,102.07,102.17,19238.0,85.7839,85.8595,85.7671,85.8511,19238.0
2018-01-02 12:50:00,102.16,102.29,102.16,102.21,23014.0,85.8427,85.9519,85.8427,85.8847,23014.0
2018-01-02 12:55:00,102.22,102.23,102.14,102.15,43238.0,85.8931,85.9015,85.8259,85.8343,43238.0
2018-01-02 13:00:00,102.15,102.16,102.05,102.11,33223.0,85.8343,85.8427,85.7503,85.8007,33223.0
2018-01-02 13:05:00,102.11,102.19,102.09,102.15,21304.0,85.8007,85.8679,85.7839,85.8343,21304.0
2018-01-02 13:10:00,102.15,102.19,102.09,102.09,14314.0,85.8343,85.8679,85.7839,85.7839,14314.0
2018-01-02 13:15:00,102.1,102.18,102.09,102.18,30954.0,85.7923,85.8595,85.7839,85.8595,30954.0
2018-01-02 13:20:00,102.19,102.21,102.07,102.07,24163.0,85.8679,85.8847,85.7671,85.7671,24163.0
2018-01-02 13:25:00,102.07,102.13,102.07,102.13,20107.0,85.7671,85.8175,85.7671,85.8175,20107.0
2018-01-02 13:30:00,102.14,102.15,101.9,101.98,35247.0,85.8259,85.8343,85.6242,85.6915,35247.0
2018-01-02 13:35:00,101.99,102.01,101.93,101.97,22393.0,85.6999,85.7167,85.6494,85.6831,22393.0
2018-01-02 13:40:00,101.98,102.03,101.95,102.01,15268.0,85.6915,85.7335,85.6663,85.7167,15268.0
2018-01-02 13:45:00,102.0,102.01,101.95,101.96,21900.0,85.7083,85.7167,85.6663,85.6747,21900.0
2018-01-02 13:50:00,101.98,102.04,101.96,102.02,54165.0,85.6915,85.7419,85.6747,85.7251,54165.0
2018-01-02 13:55:00,102.02,102.02,101.9,101.98,101306.0,85.7251,85.7251,85.6242,85.6915,101306.0
2018-01-02 14:00:00,101.99,102.01,101.96,101.99,81282.0,85.6999,85.7167,85.6747,85.6999,81282.0
2018-01-02 14:05:00,101.98,102.02,101.95,101.98,145596.0,85.6915,85.7251,85.6663,85.6915,145596.0
2018-01-02 14:10:00,101.99,102.0,101.74,101.8,48463.0,85.6999,85.7083,85.4898,85.5402,48463.0
2018-01-02 14:15:00,101.81,101.85,101.68,101.77,33054.0,85.5486,85.5822,85.4394,85.515,33054.0
2018-01-02 14:20:00,101.76,101.86,101.71,101.85,51022.0,85.5066,85.5906,85.4646,85.5822,51022.0
2018-01-02 14:25:00,101.85,101.89,101.76,101.78,44138.0,85.5822,85.6158,85.5066,85.5234,44138.0
2018-01-02 14:30:00,101.8,101.86,101.72,101.78,105852.0,85.5402,85.5906,85.473,85.5234,105852.0
2018-01-02 14:35:00,101.79,101.84,101.77,101.84,27175.0,85.5318,85.5738,85.515,85.5738,27175.0
2018-01-02 14:40:00,101.81,101.85,101.7,101.73,95169.0,85.5486,85.5822,85.4562,85.4814,95169.0
2018-01-02 14:45:00,101.74,101.82,101.68,101.8,82918.0,85.4898,85.557,85.4394,85.5402,82918.0
2018-01-02 14:50:00,101.8,101.82,101.7,101.79,47167.0,85.5402,85.557,85.4562,85.5318,47167.0
2018-01-02 14:55:00,101.79,101.82,101.73,101.8,42057.0,85.5318,85.557,85.4814,85.5402,42057.0
2018-01-02 15:00:00,101.8,101.82,101.74,101.81,28568.0,85.5402,85.557,85.4898,85.5486,28568.0
2018-01-02 15:05:00,101.82,101.88,101.81,101.88,25386.0,85.557,85.6074,85.5486,85.6074,25386.0
2018-01-02 15:10:00,101.88,101.9,101.85,101.88,23839.0,85.6074,85.6242,85.5822,85.6074,23839.0
2018-01-02 15:15:00,101.89,101.95,101.86,101.93,34966.0,85.6158,85.6663,85.5906,85.6494,34966.0
2018-01-02 15:20:00,101.93,101.95,101.85,101.87,33220.0,85.6494,85.6663,85.5822,85.599,33220.0
2018-01-02 15:25:00,101.85,101.88,101.82,101.87,33098.0,85.5822,85.6074,85.557,85.599,33098.0
2018-01-02 15:30:00,101.88,101.9,101.73,101.73,41853.0,85.6074,85.6242,85.4814,85.4814,41853.0
2018-01-02 15:35:00,101.73,101.78,101.68,101.78,84208.0,85.4814,85.5234,85.4394,85.5234,84208.0
2018-01-02 15:40:00,101.79,101.82,101.74,101.81,89933.0,85.5318,85.557,85.4898,85.5486,89933.0
2018-01-02 15:45:00,101.81,101.93,101.79,101.92,66478.0,85.5486,85.6494,85.5318,85.641,66478.0
2018-01-02 15:50:00,101.92,101.94,101.88,101.89,87647.0,85.641,85.6579,85.6074,85.6158,87647.0
2018-01-02 15:55:00,101.88,101.97,101.85,101.96,207471.0,85.6074,85.6831,85.5822,85.6747,207471.0
2018-01-03 09:30:00,101.92,102.36,101.76,102.28,42001.0,85.641,86.0108,85.5066,85.9435,42001.0
2018-01-03 09:35:00,102.24,102.4,102.04,102.37,26831.0,85.9099,86.0444,85.7419,86.0192,26831.0
2018-01-03 09:40:00,102.35,102.41,101.94,101.94,26191.0,86.0024,86.0528,85.6579,85.6579,26191.0
2018-01-03 09:45:00,102.05,102.09,101.8,101.99,37929.0,85.7503,85.7839,85.5402,85.6999,37929.0
2018-01-03 09:50:00,102.0,102.05,101.79,101.89,44123.0,85.7083,85.7503,85.5318,85.6158,44123.0
2018-01-03 09:55:00,101.93,101.99,101.87,101.91,44944.0,85.6494,85.6999,85.599,85.6326,44944.0
2018-01-03 10:00:00,101.91,102.49,101.89,102.32,30686.0,85.6326,86.12,85.6158,85.9772,30686.0
2018-01-03 10:05:00,102.32,102.36,102.16,102.19,18135.0,85.9772,86.0108,85.8427,85.8679,18135.0
2018-01-03 10:10:00,102.21,102.4,102.12,102.39,17390.0,85.8847,86.0444,85.8091,86.036,17390.0
2018-01-03 10:15:00,102.35,102.47,102.34,102.37,11307.0,86.0024,86.1032,85.994,86.0192,11307.0
2018-01-03 10:20:00,102.37,102.45,102.34,102.45,12492.0,86.0192,86.0864,85.994,86.0864,12492.0
2018-01-03 10:25:00,102.41,102.74,102.39,102.63,20506.0,86.0528,86.3301,86.036,86.2376,20506.0
2018-01-03 10:30:00,102.59,102.65,102.54,102.62,15808.0,86.204,86.2544,86.162,86.2292,15808.0
2018-01-03 10:35:00,102.6,102.62,102.43,102.47,17108.0,86.2124,86.2292,86.0696,86.1032,17108.0
2018-01-03 10:40:00,102.53,102.53,102.32,102.34,9182.0,86.1536,86.1536,85.9772,85.994,9182.0
2018-01-03 10:45:00,102.35,102.39,102.2,102.2,6068.0,86.0024,86.036,85.8763,85.8763,6068.0
2018-01-03 10:50:00,102.21,102.33,102.16,102.28,8207.0,85.8847,85.9856,85.8427,85.9435,8207.0
2018-01-03 10:55:00,102.31,102.33,102.25,102.27,7212.0,85.9688,85.9856,85.9183,85.9351,7212.0
2018-01-03 11:00:00,102.3,102.3,102.12,102.12,10915.0,85.9604,85.9604,85.8091,85.8091,10915.0
2018-01-03 11:05:00,102.12,102.19,102.05,102.05,7929.0,85.8091,85.8679,85.7503,85.7503,7929.0
2018-01-03 11:10:00,102.03,102.04,101.96,102.0,6424.0,85.7335,85.7419,85.6747,85.7083,6424.0
2018-01-03 11:15:00,101.97,102.02,101.91,101.95,8700.0,85.6831,85.7251,85.6326,85.6663,8700.0
2018-01-03 11:20:00,101.96,102.0,101.91,102.0,11300.0,85.6747,85.7083,85.6326,85.7083,11300.0
2018-01-03 11:25:00,102.02,102.02,101.83,101.84,7857.0,85.7251,85.7251,85.5654,85.5738,7857.0
2018-01-03 11:30:00,101.84,101.92,101.76,101.84,13426.0,85.5738,85.641,85.5066,85.5738,13426.0
2018-01-03 11:35:00,101.82,101.82,101.65,101.68,7110.0,85.557,85.557,85.4142,85.4394,7110.0
2018-01-03 11:40:00,101.69,101.77,101.65,101.74,6430.0,85.4478,85.515,85.4142,85.4898,6430.0
2018-01-03 11:45:00,101.77,101.81,101.71,101.81,9834.0,85.515,85.5486,85.4646,85.5486,9834.0
2018-01-03 11:50:00,101.81,101.87,101.73,101.8,13527.0,85.5486,85.599,85.4814,85.5402,13527.0
2018-01-03 11:55:00,101.78,101.9,101.77,101.86,23360.0,85.5234,85.6242,85.515,85.5906,23360.0
2018-01-03 12:00:00,101.87,102.02,101.85,101.9,12999.0,85.599,85.7251,85.5822,85.6242,12999.0
2018-01-03 12:05:00,101.88,101.99,101.88,101.92,8402.0,85.6074,85.6999,85.6074,85.641,8402.0
2018-01-03 12:10:00,101.92,101.92,101.82,101.86,7750.0,85.641,85.641,85.557,85.5906,7750.0
2018-01-03 12:15:00,101.86,101.93,101.84,101.9,8002.0,85.5906,85.6494,85.5738,85.6242,8002.0
2018-01-03 12:20:00,101.92,101.93,101.86,101.86,6677.0,85.641,85.6494,85.5906,85.5906,6677.0
2018-01-03 12:25:00,101.86,101.89,101.83,101.87,5054.0,85.5906,85.6158,85.5654,85.599,5054.0
2018-01-03 12:30:00,101.85,101.88,101.83,101.88,9227.0,85.5822,85.6074,85.5654,85.6074,9227.0
2018-01-03 12:35:00,101.87,101.9,101.83,101.86,9000.0,85.599,85.6242,85.5654,85.5906,9000.0
2018-01-03 12:40:00,101.86,101.91,101.86,101.87,5125.0,85.5906,85.6326,85.5906,85.599,5125.0
2018-01-03 12:45:00,101.89,101.96,101.86,101.95,8460.0,85.6158,85.6747,85.5906,85.6663,8460.0
2018-01-03 12:50:00,101.95,102.0,101.94,102.0,14206.0,85.6663,85.7083,85.6579,85.7083,14206.0
2018-01-03 12:55:00,102.01,102.02,101.95,102.0,9943.0,85.7167,85.7251,85.6663,85.7083,9943.0
2018-01-03 13:00:00,102.01,102.08,101.98,102.06,5712.0,85.7167,85.7755,85.6915,85.7587,5712.0
2018-01-03 13:05:00,102.03,102.07,102.02,102.05,6268.0,85.7335,85.7671,85.7251,85.7503,6268.0
2018-01-03 13:10:00,102.05,102.07,102.0,102.0,9105.0,85.7503,85.7671,85.7083,85.7083,9105.0
2018-01-03 13:15:00,102.04,102.04,101.88,101.91,14838.0,85.7419,85.7419,85.6074,85.6326,14838.0
2018-01-03 13:20:00,101.92,101.93,101.85,101.88,18982.0,85.641,85.6494,85.5822,85.6074,18982.0
2018-01-03 13:25:00,101.87,101.93,101.84,101.91,15944.0,85.599,85.6494,85.5738,85.6326,15944.0
2018-01-03 13:30:00,101.9,101.9,101.84,101.86,24637.0,85.6242,85.6242,85.5738,85.5906,24637.0
2018-01-03 13:35:00,101.87,101.93,101.84,101.93,19291.0,85.599,85.6494,85.5738,85.6494,19291.0
2018-01-03 13:40:00,101.9,101.92,101.81,101.85,9533.0,85.6242,85.641,85.5486,85.5822,9533.0
2018-01-03 13:45:00,101.82,101.94,101.82,101.9,9679.0,85.557,85.6579,85.557,85.6242,9679.0
2018-01-03 13:50:00,101.9,101.93,101.9,101.91,12314.0,85.6242,85.6494,85.6242,85.6326,12314.0
2018-01-03 13:55:00,101.9,101.9,101.79,101.84,15689.0,85.6242,85.6242,85.5318,85.5738,15689.0
2018-01-03 14:00:00,101.85,101.89,101.81,101.86,14977.0,85.5822,85.6158,85.5486,85.5906,14977.0
2018-01-03 14:05:00,101.84,101.84,101.75,101.82,23719.0,85.5738,85.5738,85.4982,85.557,23719.0
2018-01-03 14:10:00,101.83,101.88,101.8,101.86,12257.0,85.5654,85.6074,85.5402,85.5906,12257.0
2018-01-03 14:15:00,101.87,101.89,101.78,101.78,12418.0,85.599,85.6158,85.5234,85.5234,12418.0
2018-01-03 14:20:00,101.79,101.81,101.71,101.78,15225.0,85.5318,85.5486,85.4646,85.5234,15225.0
2018-01-03 14:25:00,101.78,101.79,101.74,101.75,10446.0,85.5234,85.5318,85.4898,85.4982,10446.0
2018-01-03 14:30:00,101.75,101.87,101.71,101.87,17719.0,85.4982,85.599,85.4646,85.599,17719.0
2018-01-03 14:35:00,101.86,101.91,101.83,101.88,11229.0,85.5906,85.6326,85.5654,85.6074,11229.0
2018-01-03 14:40:00,101.89,101.9,101.83,101.88,8674.0,85.6158,85.6242,85.5654,85.6074,8674.0
2018-01-03 14:45:00,101.89,101.89,101.8,101.82,11315.0,85.6158,85.6158,85.5402,85.557,11315.0
2018-01-03 14:50:00,101.81,101.82,101.74,101.75,7919.0,85.5486,85.557,85.4898,85.4982,7919.0
2018-01-03 14:55:00,101.75,101.75,101.71,101.72,13770.0,85.4982,85.4982,85.4646,85.473,13770.0
2018-01-03 15:00:00,101.72,101.76,101.7,101.73,12788.0,85.473,85.5066,85.4562,85.4814,12788.0
2018-01-03 15:05:00,101.72,101.82,101.7,101.82,13875.0,85.473,85.557,85.4562,85.557,13875.0
2018-01-03 15:10:00,101.81,101.82,101.77,101.78,11809.0,85.5486,85.557,85.515,85.5234,11809.0
2018-01-03 15:15:00,101.79,101.8,101.73,101.75,13733.0,85.5318,85.5402,85.4814,85.4982,13733.0
2018-01-03 15:20:00,101.76,101.76,101.73,101.75,12803.0,85.5066,85.5066,85.4814,85.4982,12803.0
2018-01-03 15:25:00,101.75,101.78,101.71,101.73,30319.0,85.4982,85.5234,85.4646,85.4814,30319.0
2018-01-03 15:30:00,101.73,101.8,101.72,101.8,16082.0,85.4814,85.5402,85.473,85.5402,16082.0
2018-01-03 15:35:00,101.79,101.84,101.78,101.81,25594.0,85.5318,85.5738,85.5234,85.5486,25594.0
2018-01-03 15:40:00,101.82,101.86,101.79,101.84,22493.0,85.557,85.5906,85.5318,85.5738,22493.0
2018-01-03 15:45:00,101.85,101.97,101.84,101.92,38048.0,85.5822,85.6831,85.5738,85.641,38048.0
2018-01-03 15:50:00,101.91,102.06,101.87,102.06,49476.0,85.6326,85.7587,85.599,85.7587,49476.0
2018-01-03 15:55:00,102.06,102.09,101.84,101.97,129963.0,85.7587,85.7839,85.5738,85.6831,129963.0
2018-01-04 09:30:00,102.26,102.39,102.05,102.3,25298.0,85.9267,86.036,85.7503,85.9604,25298.0
2018-01-04 09:35:00,102.3,102.36,102.21,102.25,21373.0,85.9604,86.0108,85.8847,85.9183,21373.0
2018-01-04 09:40:00,102.3,102.3,102.18,102.3,13433.0,85.9604,85.9604,85.8595,85.9604,13433.0
2018-01-04 09:45:00,102.3,102.35,102.19,102.19,19371.0,85.9604,86.0024,85.8679,85.8679,19371.0
2018-01-04 09:50:00,102.12,102.26,102.11,102.22,4136.0,85.8091,85.9267,85.8007,85.8931,4136.0
2018-01-04 09:55:00,102.24,102.46,102.21,102.44,7109.0,85.9099,86.0948,85.8847,86.078,7109.0
2018-01-04 10:00:00,102.42,102.73,102.38,102.73,10584.0,86.0612,86.3217,86.0276,86.3217,10584.0
2018-01-04 10:05:00,102.71,102.72,102.6,102.66,8931.0,86.3049,86.3133,86.2124,86.2629,8931.0
2018-01-04 10:10:00,102.66,102.66,102.46,102.54,19170.0,86.2629,86.2629,86.0948,86.162,19170.0
2018-01-04 10:15:00,102.59,102.59,102.22,102.31,19317.0,86.204,86.204,85.8931,85.9688,19317.0
2018-01-04 10:20:00,102.34,102.34,102.21,102.22,7162.0,85.994,85.994,85.8847,85.8931,7162.0
2018-01-04 10:25:00,102.25,102.25,101.98,102.06,19365.0,85.9183,85.9183,85.6915,85.7587,19365.0
2018-01-04 10:30:00,102.05,102.08,101.98,102.01,22945.0,85.7503,85.7755,85.6915,85.7167,22945.0
2018-01-04 10:35:00,101.97,102.03,101.86,101.86,20323.0,85.6831,85.7335,85.5906,85.5906,20323.0
2018-01-04 10:40:00,101.9,101.95,101.82,101.87,15095.0,85.6242,85.6663,85.557,85.599,15095.0
2018-01-04 10:45:00,101.84,101.88,101.8,101.8,10833.0,85.5738,85.6074,85.5402,85.5402,10833.0
2018-01-04 10:50:00,101.81,101.82,101.59,101.64,19373.0,85.5486,85.557,85.3638,85.4058,19373.0
2018-01-04 10:55:00,101.62,101.76,101.32,101.76,96086.0,85.389,85.5066,85.1369,85.5066,96086.0
2018-01-04 11:00:00,101.72,101.74,101.55,101.57,19715.0,85.473,85.4898,85.3301,85.3469,19715.0
2018-01-04 11:05:00,101.55,101.6,101.38,101.42,13464.0,85.3301,85.3722,85.1873,85.2209,13464.0
2018-01-04 11:10:00,101.42,101.47,101.36,101.4,9826.0,85.2209,85.2629,85.1705,85.2041,9826.0
2018-01-04 11:15:00,101.41,101.48,101.28,101.34,13765.0,85.2125,85.2713,85.1033,85.1537,13765.0
2018-01-04 11:20:00,101.34,101.37,101.3,101.32,8916.0,85.1537,85.1789,85.1201,85.1369,8916.0
2018-01-04 11:25:00,101.3,101.35,101.23,101.25,8018.0,85.1201,85.1621,85.0613,85.0781,8018.0
2018-01-04 11:30:00,101.25,101.32,101.2,101.27,8454.0,85.0781,85.1369,85.036,85.0949,8454.0
2018-01-04 11:35:00,101.29,101.35,101.17,101.18,27080.0,85.1117,85.1621,85.0108,85.0192,27080.0
2018-01-04 11:40:00,101.22,101.28,101.17,101.23,5805.0,85.0529,85.1033,85.0108,85.0613,5805.0
2018-01-04 11:45:00,101.25,101.26,101.19,101.21,15046.0,85.0781,85.0865,85.0276,85.0444,15046.0
2018-01-04 11:50:00,101.21,101.22,101.06,101.06,8467.0,85.0444,85.0529,84.9184,84.9184,8467.0
2018-01-04 11:55:00,101.09,101.2,101.05,101.2,107732.0,84.9436,85.036,84.91,85.036,107732.0
2018-01-04 12:00:00,101.23,101.32,101.17,101.17,9523.0,85.0613,85.1369,85.0108,85.0108,9523.0
2018-01-04 12:05:00,101.19,101.3,101.18,101.2,7999.0,85.0276,85.1201,85.0192,85.036,7999.0
2018-01-04 12:10:00,101.23,101.29,101.21,101.27,3943.0,85.0613,85.1117,85.0444,85.0949,3943.0
2018-01-04 12:15:00,101.27,101.28,101.01,101.05,33063.0,85.0949,85.1033,84.8764,84.91,33063.0
2018-01-04 12:20:00,101.04,101.17,101.02,101.16,4780.0,84.9016,85.0108,84.8848,85.0024,4780.0
2018-01-04 12:25:00,101.17,101.19,101.09,101.11,15283.0,85.0108,85.0276,84.9436,84.9604,15283.0
2018-01-04 12:30:00,101.14,101.22,101.05,101.08,7251.0,84.9856,85.0529,84.91,84.9352,7251.0
2018-01-04 12:35:00,101.1,101.23,101.1,101.17,8788.0,84.952,85.0613,84.952,85.0108,8788.0
2018-01-04 12:40:00,101.15,101.27,101.11,101.27,13552.0,84.994,85.0949,84.9604,85.0949,13552.0
2018-01-04 12:45:00,101.28,101.36,101.25,101.29,8554.0,85.1033,85.1705,85.0781,85.1117,8554.0
2018-01-04 12:50:00,101.3,101.44,101.29,101.43,4570.0,85.1201,85.2377,85.1117,85.2293,4570.0
2018-01-04 12:55:00,101.42,101.43,101.26,101.36,14072.0,85.2209,85.2293,85.0865,85.1705,14072.0
2018-01-04 13:00:00,101.34,101.39,101.28,101.28,5430.0,85.1537,85.1957,85.1033,85.1033,5430.0
2018-01-04 13:05:00,101.29,101.36,101.29,101.31,4872.0,85.1117,85.1705,85.1117,85.1285,4872.0
2018-01-04 13:10:00,101.35,101.35,101.23,101.35,8163.0,85.1621,85.1621,85.0613,85.1621,8163.0
2018-01-04 13:15:00,101.36,101.43,101.35,101.39,3489.0,85.1705,85.2293,85.1621,85.1957,3489.0
2018-01-04 13:20:00,101.42,101.46,101.39,101.4,7996.0,85.2209,85.2545,85.1957,85.2041,7996.0
2018-01-04 13:25:00,101.41,101.47,101.41,101.46,7871.0,85.2125,85.2629,85.2125,85.2545,7871.0
2018-01-04 13:30:00,101.44,101.47,101.31,101.41,8967.0,85.2377,85.2629,85.1285,85.2125,8967.0
2018-01-04 13:35:00,101.41,101.43,101.37,101.43,5241.0,85.2125,85.2293,85.1789,85.2293,5241.0
2018-01-04 13:40:00,101.43,101.45,101.37,101.41,6652.0,85.2293,85.2461,85.1789,85.2125,6652.0
2018-01-04 13:45:00,101.42,101.5,101.4,101.47,5085.0,85.2209,85.2881,85.2041,85.2629,5085.0
2018-01-04 13:50:00,101.47,101.48,101.4,101.42,14697.0,85.2629,85.2713,85.2041,85.2209,14697.0
2018-01-04 13:55:00,101.41,101.48,101.35,101.48,30632.0,85.2125,85.2713,85.1621,85.2713,30632.0
2018-01-04 14:00:00,101.48,101.5,101.43,101.48,7980.0,85.2713,85.2881,85.2293,85.2713,7980.0
2018-01-04 14:05:00,101.47,101.56,101.44,101.49,8397.0,85.2629,85.3385,85.2377,85.2797,8397.0
2018-01-04 14:10:00,101.51,101.53,101.48,101.51,5321.0,85.2965,85.3133,85.2713,85.2965,5321.0
2018-01-04 14:15:00,101.48,101.51,101.39,101.41,13879.0,85.2713,85.2965,85.1957,85.2125,13879.0
2018-01-04 14:20:00,101.39,101.4,101.32,101.39,35276.0,85.1957,85.2041,85.1369,85.1957,35276.0
2018-01-04 14:25:00,101.41,101.41,101.2,101.24,16985.0,85.2125,85.2125,85.036,85.0697,16985.0
2018-01-04 14:30:00,101.24,101.24,101.13,101.13,15478.0,85.0697,85.0697,84.9772,84.9772,15478.0
2018-01-04 14:35:00,101.15,101.22,101.12,101.16,11035.0,84.994,85.0529,84.9688,85.0024,11035.0
2018-01-04 14:40:00,101.15,101.18,101.12,101.17,7198.0,84.994,85.0192,84.9688,85.0108,7198.0
2018-01-04 14:45:00,101.15,101.16,101.11,101.12,6652.0,84.994,85.0024,84.9604,84.9688,6652.0
2018-01-04 14:50:00,101.12,101.13,101.04,101.06,11430.0,84.9688,84.9772,84.9016,84.9184,11430.0
2018-01-04 14:55:00,101.07,101.07,100.99,100.99,10530.0,84.9268,84.9268,84.8596,84.8596,10530.0
2018-01-04 15:00:00,101.0,101.13,100.84,101.04,35941.0,84.868,84.9772,84.7335,84.9016,35941.0
2018-01-04 15:05:00,101.01,101.04,100.91,100.91,22431.0,84.8764,84.9016,84.7924,84.7924,22431.0
2018-01-04 15:10:00,100.93,100.94,100.86,100.91,16475.0,84.8092,84.8176,84.7504,84.7924,16475.0
2018-01-04 15:15:00,100.93,101.01,100.91,100.96,12594.0,84.8092,84.8764,84.7924,84.8344,12594.0
2018-01-04 15:20:00,100.95,100.97,100.87,100.91,17903.0,84.826,84.8428,84.7588,84.7924,17903.0
2018-01-04 15:25:00,100.91,101.05,100.9,100.99,18186.0,84.7924,84.91,84.784,84.8596,18186.0
2018-01-04 15:30:00,100.99,101.0,100.96,100.99,31160.0,84.8596,84.868,84.8344,84.8596,31160.0
2018-01-04 15:35:00,100.99,101.0,100.9,100.9,25680.0,84.8596,84.868,84.784,84.784,25680.0
2018-01-04 15:40:00,100.9,100.92,100.84,100.84,27477.0,84.784,84.8008,84.7335,84.7335,27477.0
2018-01-04 15:45:00,100.86,100.9,100.78,100.8,45431.0,84.7504,84.784,84.6831,84.6999,45431.0
2018-01-04 15:50:00,100.79,100.81,100.75,100.8,69969.0,84.6915,84.7083,84.6579,84.6999,69969.0
2018-01-04 15:55:00,100.8,100.81,100.69,100.79,125144.0,84.6999,84.7083,84.6075,84.6915,125144.0
2018-01-05 09:30:00,101.24,101.24,100.69,100.82,25122.0,85.0697,85.0697,84.6075,84.7167,25122.0
2018-01-05 09:35:00,100.84,100.84,100.5,100.58,24172.0,84.7335,84.7335,84.4479,84.5151,24172.0
2018-01-05 09:40:00,100.56,100.73,100.56,100.58,7256.0,84.4983,84.6411,84.4983,84.5151,7256.0
2018-01-05 09:45:00,100.56,100.61,100.4,100.41,9705.0,84.4983,84.5403,84.3638,84.3722,9705.0
2018-01-05 09:50:00,100.4,100.58,100.38,100.4,8463.0,84.3638,84.5151,84.347,84.3638,8463.0
2018-01-05 09:55:00,100.46,100.52,100.22,100.22,20503.0,84.4142,84.4647,84.2126,84.2126,20503.0
2018-01-05 10:00:00,100.26,100.57,100.22,100.55,17352.0,84.2462,84.5067,84.2126,84.4899,17352.0
2018-01-05 10:05:00,100.54,100.77,100.47,100.69,19568.0,84.4815,84.6747,84.4226,84.6075,19568.0
2018-01-05 10:10:00,100.67,100.84,100.58,100.81,13596.0,84.5907,84.7335,84.5151,84.7083,13596.0
2018-01-05 10:15:00,100.8,100.95,100.79,100.95,9337.0,84.6999,84.826,84.6915,84.826,9337.0
2018-01-05 10:20:00,100.97,100.97,100.85,100.96,9230.0,84.8428,84.8428,84.742,84.8344,9230.0
2018-01-05 10:25:00,100.94,100.94,100.83,100.84,10528.0,84.8176,84.8176,84.7251,84.7335,10528.0
2018-01-05 10:30:00,100.83,100.94,100.83,100.87,7661.0,84.7251,84.8176,84.7251,84.7588,7661.0
2018-01-05 10:35:00,100.9,100.96,100.86,100.91,7910.0,84.784,84.8344,84.7504,84.7924,7910.0
2018-01-05 10:40:00,100.94,101.02,100.93,100.95,3604.0,84.8176,84.8848,84.8092,84.826,3604.0
2018-01-05 10:45:00,100.95,100.97,100.93,100.94,6146.0,84.826,84.8428,84.8092,84.8176,6146.0
2018-01-05 10:50:00,100.93,100.93,100.85,100.9,6297.0,84.8092,84.8092,84.742,84.784,6297.0
2018-01-05 10:55:00,100.9,100.97,100.88,100.95,7713.0,84.784,84.8428,84.7672,84.826,7713.0
2018-01-05 11:00:00,100.95,101.04,100.95,101.02,4720.0,84.826,84.9016,84.826,84.8848,4720.0
2018-01-05 11:05:00,101.04,101.15,101.02,101.1,6221.0,84.9016,84.994,84.8848,84.952,6221.0
2018-01-05 11:10:00,101.1,101.11,101.07,101.1,4773.0,84.952,84.9604,84.9268,84.952,4773.0
2018-01-05 11:15:00,101.1,101.15,101.08,101.15,7952.0,84.952,84.994,84.9352,84.994,7952.0
2018-01-05 11:20:00,101.16,101.24,101.14,101.23,6404.0,85.0024,85.0697,84.9856,85.0613,6404.0
2018-01-05 11:25:00,101.23,101.24,101.12,101.14,8769.0,85.0613,85.0697,84.9688,84.9856,8769.0
2018-01-05 11:30:00,101.17,101.18,101.14,101.17,4483.0,85.0108,85.0192,84.9856,85.0108,4483.0
2018-01-05 11:35:00,101.16,101.16,101.07,101.1,4785.0,85.0024,85.0024,84.9268,84.952,4785.0
2018-01-05 11:40:00,101.14,101.18,101.13,101.16,4063.0,84.9856,85.0192,84.9772,85.0024,4063.0
2018-01-05 11:45:00,101.2,101.24,101.18,101.18,5682.0,85.036,85.0697,85.0192,85.0192,5682.0
2018-01-05 11:50:00,101.2,101.21,101.1,101.13,5249.0,85.036,85.0444,84.952,84.9772,5249.0
2018-01-05 11:55:00,101.17,101.17,101.11,101.13,2000.0,85.0108,85.0108,84.9604,84.9772,2000.0
2018-01-05 12:00:00,101.11,101.13,101.05,101.09,4223.0,84.9604,84.9772,84.91,84.9436,4223.0
2018-01-05 12:05:00,101.09,101.12,101.07,101.09,4000.0,84.9436,84.9688,84.9268,84.9436,4000.0
2018-01-05 12:10:00,101.09,101.23,101.08,101.19,7386.0,84.9436,85.0613,84.9352,85.0276,7386.0
2018-01-05 12:15:00,101.22,101.22,101.15,101.18,3308.0,85.0529,85.0529,84.994,85.0192,3308.0
2018-01-05 12:20:00,101.16,101.23,101.15,101.22,5625.0,85.0024,85.0613,84.994,85.0529,5625.0
2018-01-05 12:25:00,101.21,101.23,101.19,101.22,2017.0,85.0444,85.0613,85.0276,85.0529,2017.0
2018-01-05 12:30:00,101.2,101.24,101.2,101.21,3563.0,85.036,85.0697,85.036,85.0444,3563.0
2018-01-05 12:35:00,101.23,101.23,101.08,101.13,6637.0,85.0613,85.0613,84.9352,84.9772,6637.0
2018-01-05 12:40:00,101.13,101.13,101.08,101.11,4551.0,84.9772,84.9772,84.9352,84.9604,4551.0
2018-01-05 12:45:00,101.1,101.15,101.1,101.1,5594.0,84.952,84.994,84.952,84.952,5594.0
2018-01-05 12:50:00,101.1,101.13,101.08,101.11,3730.0,84.952,84.9772,84.9352,84.9604,3730.0
2018-01-05 12:55:00,101.08,101.14,101.07,101.13,3441.0,84.9352,84.9856,84.9268,84.9772,3441.0
2018-01-05 13:00:00,101.12,101.19,101.12,101.18,4322.0,84.9688,85.0276,84.9688,85.0192,4322.0
2018-01-05 13:05:00,101.16,101.22,101.16,101.2,7487.0,85.0024,85.0529,85.0024,85.036,7487.0
2018-01-05 13:10:00,101.22,101.23,101.16,101.2,5120.0,85.0529,85.0613,85.0024,85.036,5120.0
2018-01-05 13:15:00,101.22,101.23,101.18,101.23,1959.0,85.0529,85.0613,85.0192,85.0613,1959.0
2018-01-05 13:20:00,101.21,101.26,101.2,101.26,4477.0,85.0444,85.0865,85.036,85.0865,4477.0
2018-01-05 13:25:00,101.25,101.31,101.25,101.31,2746.0,85.0781,85.1285,85.0781,85.1285,2746.0
2018-01-05 13:30:00,101.3,101.35,101.29,101.31,2494.0,85.1201,85.1621,85.1117,85.1285,2494.0
2018-01-05 13:35:00,101.33,101.35,101.31,101.34,3191.0,85.1453,85.1621,85.1285,85.1537,3191.0
2018-01-05 13:40:00,101.32,101.33,101.26,101.26,5200.0,85.1369,85.1453,85.0865,85.0865,5200.0
2018-01-05 13:45:00,101.23,101.3,101.22,101.23,3875.0,85.0613,85.1201,85.0529,85.0613,3875.0
2018-01-05 13:50:00,101.22,101.29,101.22,101.29,2241.0,85.0529,85.1117,85.0529,85.1117,2241.0
2018-01-05 13:55:00,101.29,101.34,101.27,101.34,3426.0,85.1117,85.1537,85.0949,85.1537,3426.0
2018-01-05 14:00:00,101.34,101.35,101.26,101.27,8986.0,85.1537,85.1621,85.0865,85.0949,8986.0
2018-01-05 14:05:00,101.27,101.28,101.23,101.26,9287.0,85.0949,85.1033,85.0613,85.0865,9287.0
2018-01-05 14:10:00,101.25,101.28,101.23,101.26,5976.0,85.0781,85.1033,85.0613,85.0865,5976.0
2018-01-05 14:15:00,101.26,101.27,101.25,101.26,6093.0,85.0865,85.0949,85.0781,85.0865,6093.0
2018-01-05 14:20:00,101.25,101.26,101.21,101.26,6734.0,85.0781,85.0865,85.0444,85.0865,6734.0
2018-01-05 14:25:00,101.27,101.35,101.25,101.35,7487.0,85.0949,85.1621,85.0781,85.1621,7487.0
2018-01-05 14:30:00,101.35,101.38,101.34,101.38,6338.0,85.1621,85.1873,85.1537,85.1873,6338.0
2018-01-05 14:35:00,101.38,101.47,101.38,101.44,22547.0,85.1873,85.2629,85.1873,85.2377,22547.0
2018-01-05 14:40:00,101.44,101.46,101.36,101.36,7220.0,85.2377,85.2545,85.1705,85.1705,7220.0
2018-01-05 14:45:00,101.38,101.41,101.37,101.39,7128.0,85.1873,85.2125,85.1789,85.1957,7128.0
2018-01-05 14:50:00,101.38,101.46,101.38,101.43,10505.0,85.1873,85.2545,85.1873,85.2293,10505.0
2018-01-05 14:55:00,101.42,101.45,101.4,101.4,7443.0,85.2209,85.2461,85.2041,85.2041,7443.0
2018-01-05 15:00:00,101.41,101.46,101.4,101.46,10621.0,85.2125,85.2545,85.2041,85.2545,10621.0
2018-01-05 15:05:00,101.46,101.55,101.46,101.55,17393.0,85.2545,85.3301,85.2545,85.3301,17393.0
2018-01-05 15:10:00,101.56,101.6,101.55,101.58,8007.0,85.3385,85.3722,85.3301,85.3554,8007.0
2018-01-05 15:15:00,101.56,101.65,101.56,101.65,8806.0,85.3385,85.4142,85.3385,85.4142,8806.0
2018-01-05 15:20:00,101.65,101.75,101.63,101.75,19600.0,85.4142,85.4982,85.3974,85.4982,19600.0
2018-01-05 15:25:00,101.74,101.78,101.71,101.74,16718.0,85.4898,85.5234,85.4646,85.4898,16718.0
2018-01-05 15:30:00,101.73,101.78,101.73,101.75,17201.0,85.4814,85.5234,85.4814,85.4982,17201.0
2018-01-05 15:35:00,101.75,101.79,101.7,101.71,15220.0,85.4982,85.5318,85.4562,85.4646,15220.0
2018-01-05 15:40:00,101.72,101.75,101.67,101.72,11096.0,85.473,85.4982,85.431,85.473,11096.0
2018-01-05 15:45:00,101.71,101.84,101.7,101.77,26398.0,85.4646,85.5738,85.4562,85.515,26398.0
2018-01-05 15:50:00,101.77,101.84,101.72,101.82,34327.0,85.515,85.5738,85.473,85.557,34327.0
2018-01-05 15:55:00,101.84,101.93,101.8,101.83,106737.0,85.5738,85.6494,85.5402,85.5654,106737.0
2018-01-08 09:30:00,101.84,101.85,101.47,101.47,35057.0,85.5738,85.5822,85.2629,85.2629,35057.0
2018-01-08 09:35:00,101.45,101.51,101.26,101.3,20130.0,85.2461,85.2965,85.0865,85.1201,20130.0
2018-01-08 09:40:00,101.28,101.51,101.28,101.47,11924.0,85.1033,85.2965,85.1033,85.2629,11924.0
2018-01-08 09:45:00,101.46,101.46,101.35,101.38,16379.0,85.2545,85.2545,85.1621,85.1873,16379.0
2018-01-08 09:50:00,101.37,101.39,101.1,101.13,10546.0,85.1789,85.1957,84.952,84.9772,10546.0
2018-01-08 09:55:00,101.13,101.28,101.1,101.23,10601.0,84.9772,85.1033,84.952,85.0613,10601.0
2018-01-08 10:00:00,101.22,101.33,101.2,101.33,11573.0,85.0529,85.1453,85.036,85.1453,11573.0
2018-01-08 10:05:00,101.32,101.38,101.23,101.23,12088.0,85.1369,85.1873,85.0613,85.0613,12088.0
2018-01-08 10:10:00,101.24,101.32,101.23,101.27,9961.0,85.0697,85.1369,85.0613,85.0949,9961.0
2018-01-08 10:15:00,101.27,101.34,101.25,101.28,7070.0,85.0949,85.1537,85.0781,85.1033,7070.0
2018-01-08 10:20:00,101.31,101.31,101.2,101.22,6723.0,85.1285,85.1285,85.036,85.0529,6723.0
2018-01-08 10:25:00,101.25,101.25,101.08,101.11,6723.0,85.0781,85.0781,84.9352,84.9604,6723.0
2018-01-08 10:30:00,101.12,101.19,101.11,101.17,5977.0,84.9688,85.0276,84.9604,85.0108,5977.0
2018-01-08 10:35:00,101.18,101.22,101.12,101.19,3740.0,85.0192,85.0529,84.9688,85.0276,3740.0
2018-01-08 10:40:00,101.21,101.24,101.12,101.16,3997.0,85.0444,85.0697,84.9688,85.0024,3997.0
2018-01-08 10:45:00,101.17,101.25,101.14,101.14,5449.0,85.0108,85.0781,84.9856,84.9856,5449.0
2018-01-08 10:50:00,101.15,101.19,101.12,101.14,5583.0,84.994,85.0276,84.9688,84.9856,5583.0
2018-01-08 10:55:00,101.12,101.17,101.09,101.17,3867.0,84.9688,85.0108,84.9436,85.0108,3867.0
2018-01-08 11:00:00,101.16,101.31,101.14,101.27,8171.0,85.0024,85.1285,84.9856,85.0949,8171.0
2018-01-08 11:05:00,101.3,101.36,101.28,101.31,8279.0,85.1201,85.1705,85.1033,85.1285,8279.0
2018-01-08 11:10:00,101.29,101.32,101.27,101.31,4223.0,85.1117,85.1369,85.0949,85.1285,4223.0
2018-01-08 11:15:00,101.31,101.37,101.3,101.34,6254.0,85.1285,85.1789,85.1201,85.1537,6254.0
2018-01-08 11:20:00,101.34,101.35,101.31,101.31,8968.0,85.1537,85.1621,85.1285,85.1285,8968.0
2018-01-08 11:25:00,101.31,101.36,101.3,101.36,4828.0,85.1285,85.1705,85.1201,85.1705,4828.0
2018-01-08 11:30:00,101.38,101.39,101.34,101.37,6207.0,85.1873,85.1957,85.1537,85.1789,6207.0
2018-01-08 11:35:00,101.37,101.37,101.32,101.33,7225.0,85.1789,85.1789,85.1369,85.1453,7225.0
2018-01-08 11:40:00,101.32,101.35,101.28,101.28,7807.0,85.1369,85.1621,85.1033,85.1033,7807.0
2018-01-08 11:45:00,101.28,101.3,101.26,101.27,2129.0,85.1033,85.1201,85.0865,85.0949,2129.0
2018-01-08 11:50:00,101.28,101.37,101.26,101.35,3749.0,85.1033,85.1789,85.0865,85.1621,3749.0
2018-01-08 11:55:00,101.36,101.41,101.36,101.37,3232.0,85.1705,85.2125,85.1705,85.1789,3232.0
2018-01-08 12:00:00,101.38,101.41,101.36,101.39,6941.0,85.1873,85.2125,85.1705,85.1957,6941.0
2018-01-08 12:05:00,101.41,101.44,101.38,101.42,3615.0,85.2125,85.2377,85.1873,85.2209,3615.0
2018-01-08 12:10:00,101.43,101.43,101.34,101.36,7028.0,85.2293,85.2293,85.1537,85.1705,7028.0
2018-01-08 12:15:00,101.36,101.46,101.35,101.45,3400.0,85.1705,85.2545,85.1621,85.2461,3400.0
2018-01-08 12:20:00,101.45,101.5,101.42,101.47,31645.0,85.2461,85.2881,85.2209,85.2629,31645.0
2018-01-08 12:25:00,101.47,101.52,101.45,101.45,5127.0,85.2629,85.3049,85.2461,85.2461,5127.0
2018-01-08 12:30:00,101.45,101.47,101.42,101.42,4979.0,85.2461,85.2629,85.2209,85.2209,4979.0
2018-01-08 12:35:00,101.42,101.45,101.41,101.43,3413.0,85.2209,85.2461,85.2125,85.2293,3413.0
2018-01-08 12:40:00,101.44,101.48,101.41,101.42,9654.0,85.2377,85.2713,85.2125,85.2209,9654.0
2018-01-08 12:45:00,101.42,101.47,101.41,101.43,11064.0,85.2209,85.2629,85.2125,85.2293,11064.0
2018-01-08 12:50:00,101.46,101.48,101.45,101.48,4008.0,85.2545,85.2713,85.2461,85.2713,4008.0
2018-01-08 12:55:00,101.48,101.53,101.47,101.51,10731.0,85.2713,85.3133,85.2629,85.2965,10731.0
2018-01-08 13:00:00,101.51,101.54,101.5,101.51,15941.0,85.2965,85.3217,85.2881,85.2965,15941.0
2018-01-08 13:05:00,101.51,101.57,101.49,101.56,19704.0,85.2965,85.3469,85.2797,85.3385,19704.0
2018-01-08 13:10:00,101.57,101.58,101.53,101.54,4499.0,85.3469,85.3554,85.3133,85.3217,4499.0
2018-01-08 13:15:00,101.54,101.57,101.53,101.57,6356.0,85.3217,85.3469,85.3133,85.3469,6356.0
2018-01-08 13:20:00,101.57,101.58,101.55,101.57,5136.0,85.3469,85.3554,85.3301,85.3469,5136.0
2018-01-08 13:25:00,101.58,101.61,101.57,101.57,10221.0,85.3554,85.3806,85.3469,85.3469,10221.0
2018-01-08 13:30:00,101.57,101.59,101.54,101.57,4815.0,85.3469,85.3638,85.3217,85.3469,4815.0
2018-01-08 13:35:00,101.57,101.61,101.56,101.61,3608.0,85.3469,85.3806,85.3385,85.3806,3608.0
2018-01-08 13:40:00,101.65,101.68,101.62,101.63,4368.0,85.4142,85.4394,85.389,85.3974,4368.0
2018-01-08 13:45:00,101.61,101.66,101.6,101.61,3444.0,85.3806,85.4226,85.3722,85.3806,3444.0
2018-01-08 13:50:00,101.61,101.64,101.58,101.59,4178.0,85.3806,85.4058,85.3554,85.3638,4178.0
2018-01-08 13:55:00,101.57,101.61,101.56,101.61,6635.0,85.3469,85.3806,85.3385,85.3806,6635.0
2018-01-08 14:00:00,101.59,101.61,101.57,101.59,3040.0,85.3638,85.3806,85.3469,85.3638,3040.0
2018-01-08 14:05:00,101.59,101.64,101.57,101.64,8205.0,85.3638,85.4058,85.3469,85.4058,8205.0
2018-01-08 14:10:00,101.65,101.67,101.64,101.65,13800.0,85.4142,85.431,85.4058,85.4142,13800.0
2018-01-08 14:15:00,101.65,101.67,101.61,101.63,10063.0,85.4142,85.431,85.3806,85.3974,10063.0
2018-01-08 14:20:00,101.64,101.64,101.62,101.62,3373.0,85.4058,85.4058,85.389,85.389,3373.0
2018-01-08 14:25:00,101.62,101.63,101.55,101.55,8624.0,85.389,85.3974,85.3301,85.3301,8624.0
2018-01-08 14:30:00,101.56,101.57,101.53,101.54,5976.0,85.3385,85.3469,85.3133,85.3217,5976.0
2018-01-08 14:35:00,101.54,101.55,101.46,101.48,62143.0,85.3217,85.3301,85.2545,85.2713,62143.0
2018-01-08 14:40:00,101.49,101.49,101.36,101.37,14670.0,85.2797,85.2797,85.1705,85.1789,14670.0
2018-01-08 14:45:00,101.37,101.4,101.36,101.4,10778.0,85.1789,85.2041,85.1705,85.2041,10778.0
2018-01-08 14:50:00,101.37,101.43,101.37,101.4,12232.0,85.1789,85.2293,85.1789,85.2041,12232.0
2018-01-08 14:55:00,101.39,101.42,101.38,101.42,7076.0,85.1957,85.2209,85.1873,85.2209,7076.0
2018-01-08 15:00:00,101.43,101.49,101.42,101.45,9038.0,85.2293,85.2797,85.2209,85.2461,9038.0
2018-01-08 15:05:00,101.45,101.46,101.41,101.44,15169.0,85.2461,85.2545,85.2125,85.2377,15169.0
2018-01-08 15:10:00,101.43,101.44,101.41,101.42,5743.0,85.2293,85.2377,85.2125,85.2209,5743.0
2018-01-08 15:15:00,101.42,101.42,101.37,101.37,9244.0,85.2209,85.2209,85.1789,85.1789,9244.0
2018-01-08 15:20:00,101.36,101.38,101.35,101.38,8519.0,85.1705,85.1873,85.1621,85.1873,8519.0
2018-01-08 15:25:00,101.38,101.38,101.34,101.36,20056.0,85.1873,85.1873,85.1537,85.1705,20056.0
2018-01-08 15:30:00,101.35,101.41,101.35,101.41,14478.0,85.1621,85.2125,85.1621,85.2125,14478.0
2018-01-08 15:35:00,101.41,101.47,101.4,101.47,11327.0,85.2125,85.2629,85.2041,85.2629,11327.0
2018-01-08 15:40:00,101.47,101.49,101.44,101.45,19342.0,85.2629,85.2797,85.2377,85.2461,19342.0
2018-01-08 15:45:00,101.45,101.46,101.41,101.43,29717.0,85.2461,85.2545,85.2125,85.2293,29717.0
2018-01-08 15:50:00,101.43,101.43,101.36,101.38,46782.0,85.2293,85.2293,85.1705,85.1873,46782.0
2018-01-08 15:55:00,101.38,101.43,101.34,101.38,95101.0,85.1873,85.2293,85.1537,85.1873,95101.0
2018-01-09 09:30:00,100.65,101.21,100.5,100.77,76808.0,84.5739,85.0444,84.4479,84.6747,76808.0
2018-01-09 09:35:00,100.83,101.23,100.73,101.06,31729.0,84.7251,85.0613,84.6411,84.9184,31729.0
2018-01-09 09:40:00,101.09,101.47,101.08,101.41,28166.0,84.9436,85.2629,84.9352,85.2125,28166.0
2018-01-09 09:45:00,101.39,101.52,101.19,101.19,24534.0,85.1957,85.3049,85.0276,85.0276,24534.0
2018-01-09 09:50:00,101.18,101.18,100.85,100.99,37801.0,85.0192,85.0192,84.742,84.8596,37801.0
2018-01-09 09:55:00,100.96,101.08,100.93,101.06,58360.0,84.8344,84.9352,84.8092,84.9184,58360.0
2018-01-09 10:00:00,101.15,101.29,101.14,101.19,27274.0,84.994,85.1117,84.9856,85.0276,27274.0
2018-01-09 10:05:00,101.2,101.21,100.9,100.95,32238.0,85.036,85.0444,84.784,84.826,32238.0
2018-01-09 10:10:00,100.95,101.29,100.94,101.27,30564.0,84.826,85.1117,84.8176,85.0949,30564.0
2018-01-09 10:15:00,101.26,101.33,101.2,101.2,18649.0,85.0865,85.1453,85.036,85.036,18649.0
2018-01-09 10:20:00,101.2,101.2,101.06,101.12,25800.0,85.036,85.036,84.9184,84.9688,25800.0
2018-01-09 10:25:00,101.13,101.4,101.12,101.26,25589.0,84.9772,85.2041,84.9688,85.0865,25589.0
2018-01-09 10:30:00,101.29,101.34,101.25,101.26,30397.0,85.1117,85.1537,85.0781,85.0865,30397.0
2018-01-09 10:35:00,101.27,101.4,101.26,101.34,33898.0,85.0949,85.2041,85.0865,85.1537,33898.0
2018-01-09 10:40:00,101.32,101.38,101.28,101.32,17845.0,85.1369,85.1873,85.1033,85.1369,17845.0
2018-01-09 10:45:00,101.32,101.33,101.24,101.3,14139.0,85.1369,85.1453,85.0697,85.1201,14139.0
2018-01-09 10:50:00,101.29,101.31,101.15,101.16,12314.0,85.1117,85.1285,84.994,85.0024,12314.0
2018-01-09 10:55:00,101.16,101.18,101.06,101.06,9863.0,85.0024,85.0192,84.9184,84.9184,9863.0
2018-01-09 11:00:00,101.04,101.11,100.99,101.03,11092.0,84.9016,84.9604,84.8596,84.8932,11092.0
2018-01-09 11:05:00,101.02,101.06,100.99,101.01,12251.0,84.8848,84.9184,84.8596,84.8764,12251.0
2018-01-09 11:10:00,100.99,101.03,100.98,101.01,9086.0,84.8596,84.8932,84.8512,84.8764,9086.0
2018-01-09 11:15:00,101.03,101.11,100.99,101.1,19612.0,84.8932,84.9604,84.8596,84.952,19612.0
2018-01-09 11:20:00,101.09,101.1,101.01,101.08,8605.0,84.9436,84.952,84.8764,84.9352,8605.0
2018-01-09 11:25:00,101.06,101.16,101.01,101.08,18222.0,84.9184,85.0024,84.8764,84.9352,18222.0
2018-01-09 11:30:00,101.07,101.1,100.99,101.09,9534.0,84.9268,84.952,84.8596,84.9436,9534.0
2018-01-09 11:35:00,101.08,101.11,101.05,101.05,8095.0,84.9352,84.9604,84.91,84.91,8095.0
2018-01-09 11:40:00,101.05,101.16,101.04,101.14,24311.0,84.91,85.0024,84.9016,84.9856,24311.0
2018-01-09 11:45:00,101.12,101.12,101.05,101.08,12377.0,84.9688,84.9688,84.91,84.9352,12377.0
2018-01-09 11:50:00,101.09,101.14,101.08,101.11,10879.0,84.9436,84.9856,84.9352,84.9604,10879.0
2018-01-09 11:55:00,101.09,101.13,101.05,101.1,7610.0,84.9436,84.9772,84.91,84.952,7610.0
2018-01-09 12:00:00,101.1,101.15,101.07,101.15,18810.0,84.952,84.994,84.9268,84.994,18810.0
2018-01-09 12:05:00,101.14,101.16,101.08,101.13,10872.0,84.9856,85.0024,84.9352,84.9772,10872.0
2018-01-09 12:10:00,101.12,101.21,101.12,101.2,6839.0,84.9688,85.0444,84.9688,85.036,6839.0
2018-01-09 12:15:00,101.16,101.18,101.14,101.16,6993.0,85.0024,85.0192,84.9856,85.0024,6993.0
2018-01-09 12:20:00,101.14,101.16,101.1,101.1,8020.0,84.9856,85.0024,84.952,84.952,8020.0
2018-01-09 12:25:00,101.1,101.13,100.99,101.11,11091.0,84.952,84.9772,84.8596,84.9604,11091.0
2018-01-09 12:30:00,101.1,101.14,101.09,101.14,5340.0,84.952,84.9856,84.9436,84.9856,5340.0
2018-01-09 12:35:00,101.1,101.12,101.06,101.07,15326.0,84.952,84.9688,84.9184,84.9268,15326.0
2018-01-09 12:40:00,101.07,101.12,101.04,101.09,8071.0,84.9268,84.9688,84.9016,84.9436,8071.0
2018-01-09 12:45:00,101.1,101.16,101.06,101.15,6217.0,84.952,85.0024,84.9184,84.994,6217.0
2018-01-09 12:50:00,101.14,101.17,101.13,101.15,4465.0,84.9856,85.0108,84.9772,84.994,4465.0
2018-01-09 12:55:00,101.16,101.18,101.12,101.17,4828.0,85.0024,85.0192,84.9688,85.0108,4828.0
2018-01-09 13:00:00,101.16,101.2,101.16,101.17,4943.0,85.0024,85.036,85.0024,85.0108,4943.0
2018-01-09 13:05:00,101.18,101.21,101.16,101.2,9355.0,85.0192,85.0444,85.0024,85.036,9355.0
2018-01-09 13:10:00,101.19,101.21,101.16,101.16,13453.0,85.0276,85.0444,85.0024,85.0024,13453.0
2018-01-09 13:15:00,101.17,101.22,101.16,101.2,9087.0,85.0108,85.0529,85.0024,85.036,9087.0
2018-01-09 13:20:00,101.2,101.27,101.18,101.25,25118.0,85.036,85.0949,85.0192,85.0781,25118.0
2018-01-09 13:25:00,101.25,101.35,101.25,101.35,9248.0,85.0781,85.1621,85.0781,85.1621,9248.0
2018-01-09 13:30:00,101.37,101.42,101.3,101.3,9620.0,85.1789,85.2209,85.1201,85.1201,9620.0
2018-01-09 13:35:00,101.3,101.34,101.29,101.3,7911.0,85.1201,85.1537,85.1117,85.1201,7911.0
2018-01-09 13:40:00,101.29,101.34,101.24,101.34,47675.0,85.1117,85.1537,85.0697,85.1537,47675.0
2018-01-09 13:45:00,101.34,101.44,101.33,101.42,52878.0,85.1537,85.2377,85.1453,85.2209,52878.0
2018-01-09 13:50:00,101.42,101.65,101.41,101.59,38131.0,85.2209,85.4142,85.2125,85.3638,38131.0
2018-01-09 13:55:00,101.62,101.73,101.56,101.61,109126.0,85.389,85.4814,85.3385,85.3806,109126.0
2018-01-09 14:00:00,101.61,101.66,101.5,101.61,20614.0,85.3806,85.4226,85.2881,85.3806,20614.0
2018-01-09 14:05:00,101.62,101.62,101.44,101.46,17043.0,85.389,85.389,85.2377,85.2545,17043.0
2018-01-09 14:10:00,101.47,101.48,101.36,101.4,17038.0,85.2629,85.2713,85.1705,85.2041,17038.0
2018-01-09 14:15:00,101.38,101.38,101.23,101.31,17104.0,85.1873,85.1873,85.0613,85.1285,17104.0
2018-01-09 14:20:00,101.32,101.34,101.26,101.27,13129.0,85.1369,85.1537,85.0865,85.0949,13129.0
2018-01-09 14:25:00,101.3,101.31,101.21,101.31,57888.0,85.1201,85.1285,85.0444,85.1285,57888.0
2018-01-09 14:30:00,101.28,101.36,101.28,101.36,8131.0,85.1033,85.1705,85.1033,85.1705,8131.0
2018-01-09 14:35:00,101.34,101.39,101.33,101.38,9383.0,85.1537,85.1957,85.1453,85.1873,9383.0
2018-01-09 14:40:00,101.38,101.38,101.29,101.3,11588.0,85.1873,85.1873,85.1117,85.1201,11588.0
2018-01-09 14:45:00,101.31,101.33,101.28,101.33,6561.0,85.1285,85.1453,85.1033,85.1453,6561.0
2018-01-09 14:50:00,101.34,101.36,101.31,101.31,10288.0,85.1537,85.1705,85.1285,85.1285,10288.0
2018-01-09 14:55:00,101.3,101.33,101.29,101.3,16227.0,85.1201,85.1453,85.1117,85.1201,16227.0
2018-01-09 15:00:00,101.29,101.29,101.15,101.17,18904.0,85.1117,85.1117,84.994,85.0108,18904.0
2018-01-09 15:05:00,101.17,101.18,101.12,101.16,18072.0,85.0108,85.0192,84.9688,85.0024,18072.0
2018-01-09 15:10:00,101.16,101.16,101.11,101.15,15219.0,85.0024,85.0024,84.9604,84.994,15219.0
2018-01-09 15:15:00,101.15,101.18,101.15,101.18,21039.0,84.994,85.0192,84.994,85.0192,21039.0
2018-01-09 15:20:00,101.18,101.18,101.13,101.13,9289.0,85.0192,85.0192,84.9772,84.9772,9289.0
2018-01-09 15:25:00,101.13,101.13,101.03,101.03,19195.0,84.9772,84.9772,84.8932,84.8932,19195.0
2018-01-09 15:30:00,101.03,101.12,101.03,101.12,14437.0,84.8932,84.9688,84.8932,84.9688,14437.0
2018-01-09 15:35:00,101.11,101.11,101.04,101.07,25356.0,84.9604,84.9604,84.9016,84.9268,25356.0
2018-01-09 15:40:00,101.08,101.09,101.0,101.0,18309.0,84.9352,84.9436,84.868,84.868,18309.0
2018-01-09 15:45:00,101.0,101.0,100.92,100.95,52708.0,84.868,84.868,84.8008,84.826,52708.0
2018-01-09 15:50:00,100.96,100.99,100.86,100.98,70684.0,84.8344,84.8596,84.7504,84.8512,70684.0
2018-01-09 15:55:00,100.98,100.99,100.9,100.98,139043.0,84.8512,84.8596,84.784,84.8512,139043.0
2018-01-10 09:30:00,100.81,100.81,100.31,100.77,56528.0,84.7083,84.7083,84.2882,84.6747,56528.0
2018-01-10 09:35:00,100.72,100.91,100.71,100.72,6964.0,84.6327,84.7924,84.6243,84.6327,6964.0
2018-01-10 09:40:00,100.78,100.81,100.67,100.75,16814.0,84.6831,84.7083,84.5907,84.6579,16814.0
2018-01-10 09:45:00,100.76,100.8,100.48,100.48,18519.0,84.6663,84.6999,84.431,84.431,18519.0
2018-01-10 09:50:00,100.48,100.72,100.33,100.72,43957.0,84.431,84.6327,84.305,84.6327,43957.0
2018-01-10 09:55:00,100.7,101.03,100.64,101.01,110854.0,84.6159,84.8932,84.5655,84.8764,110854.0
2018-01-10 10:00:00,101.05,101.12,100.9,100.96,16508.0,84.91,84.9688,84.784,84.8344,16508.0
2018-01-10 10:05:00,101.01,101.16,101.0,101.15,3627.0,84.8764,85.0024,84.868,84.994,3627.0
2018-01-10 10:10:00,101.09,101.16,101.0,101.13,20331.0,84.9436,85.0024,84.868,84.9772,20331.0
2018-01-10 10:15:00,101.14,101.24,101.13,101.15,8999.0,84.9856,85.0697,84.9772,84.994,8999.0
2018-01-10 10:20:00,101.14,101.17,101.02,101.05,35999.0,84.9856,85.0108,84.8848,84.91,35999.0
2018-01-10 10:25:00,101.07,101.08,100.93,100.93,8888.0,84.9268,84.9352,84.8092,84.8092,8888.0
2018-01-10 10:30:00,100.94,101.06,100.93,100.98,16521.0,84.8176,84.9184,84.8092,84.8512,16521.0
2018-01-10 10:35:00,100.98,101.09,100.97,101.02,16711.0,84.8512,84.9436,84.8428,84.8848,16711.0
2018-01-10 10:40:00,101.02,101.07,100.87,100.96,49995.0,84.8848,84.9268,84.7588,84.8344,49995.0
2018-01-10 10:45:00,100.98,101.07,100.94,101.04,29252.0,84.8512,84.9268,84.8176,84.9016,29252.0
2018-01-10 10:50:00,101.05,101.06,100.95,101.04,22741.0,84.91,84.9184,84.826,84.9016,22741.0
2018-01-10 10:55:00,101.03,101.08,100.95,101.06,18454.0,84.8932,84.9352,84.826,84.9184,18454.0
2018-01-10 11:00:00,101.07,101.09,100.94,101.0,9726.0,84.9268,84.9436,84.8176,84.868,9726.0
2018-01-10 11:05:00,101.0,101.08,100.92,100.94,19493.0,84.868,84.9352,84.8008,84.8176,19493.0
2018-01-10 11:10:00,100.94,101.05,100.94,101.05,9824.0,84.8176,84.91,84.8176,84.91,9824.0
2018-01-10 11:15:00,101.04,101.06,100.99,101.04,6168.0,84.9016,84.9184,84.8596,84.9016,6168.0
2018-01-10 11:20:00,101.03,101.05,100.98,101.03,5793.0,84.8932,84.91,84.8512,84.8932,5793.0
2018-01-10 11:25:00,101.02,101.03,100.9,100.91,7196.0,84.8848,84.8932,84.784,84.7924,7196.0
2018-01-10 11:30:00,100.93,100.97,100.9,100.92,15165.0,84.8092,84.8428,84.784,84.8008,15165.0
2018-01-10 11:35:00,100.94,100.99,100.91,100.97,12742.0,84.8176,84.8596,84.7924,84.8428,12742.0
2018-01-10 11:40:00,101.0,101.0,100.94,100.95,4130.0,84.868,84.868,84.8176,84.826,4130.0
2018-01-10 11:45:00,100.94,101.01,100.9,100.95,6482.0,84.8176,84.8764,84.784,84.826,6482.0
2018-01-10 11:50:00,100.94,100.98,100.9,100.93,9245.0,84.8176,84.8512,84.784,84.8092,9245.0
2018-01-10 11:55:00,100.92,100.96,100.88,100.92,2726.0,84.8008,84.8344,84.7672,84.8008,2726.0
2018-01-10 12:00:00,100.93,100.93,100.84,100.84,3187.0,84.8092,84.8092,84.7335,84.7335,3187.0
2018-01-10 12:05:00,100.89,100.89,100.81,100.84,4603.0,84.7756,84.7756,84.7083,84.7335,4603.0
2018-01-10 12:10:00,100.83,100.88,100.8,100.84,5564.0,84.7251,84.7672,84.6999,84.7335,5564.0
2018-01-10 12:15:00,100.86,100.9,100.85,100.87,3355.0,84.7504,84.784,84.742,84.7588,3355.0
2018-01-10 12:20:00,100.9,100.92,100.85,100.85,5296.0,84.784,84.8008,84.742,84.742,5296.0
2018-01-10 12:25:00,100.85,100.91,100.84,100.84,4565.0,84.742,84.7924,84.7335,84.7335,4565.0
2018-01-10 12:30:00,100.84,100.91,100.84,100.88,4567.0,84.7335,84.7924,84.7335,84.7672,4567.0
2018-01-10 12:35:00,100.88,100.9,100.82,100.82,4305.0,84.7672,84.784,84.7167,84.7167,4305.0
2018-01-10 12:40:00,100.85,100.87,100.83,100.85,4906.0,84.742,84.7588,84.7251,84.742,4906.0
2018-01-10 12:45:00,100.88,100.88,100.84,100.84,7611.0,84.7672,84.7672,84.7335,84.7335,7611.0
2018-01-10 12:50:00,100.82,100.94,100.81,100.88,5635.0,84.7167,84.8176,84.7083,84.7672,5635.0
2018-01-10 12:55:00,100.89,100.94,100.88,100.94,9810.0,84.7756,84.8176,84.7672,84.8176,9810.0
2018-01-10 13:00:00,100.91,100.93,100.88,100.9,8785.0,84.7924,84.8092,84.7672,84.784,8785.0
2018-01-10 13:05:00,100.91,100.93,100.89,100.89,5607.0,84.7924,84.8092,84.7756,84.7756,5607.0
2018-01-10 13:10:00,100.89,100.94,100.88,100.93,7813.0,84.7756,84.8176,84.7672,84.8092,7813.0
2018-01-10 13:15:00,100.93,100.98,100.91,100.94,5969.0,84.8092,84.8512,84.7924,84.8176,5969.0
2018-01-10 13:20:00,100.95,100.95,100.89,100.91,7121.0,84.826,84.826,84.7756,84.7924,7121.0
2018-01-10 13:25:00,100.94,100.95,100.88,100.88,5091.0,84.8176,84.826,84.7672,84.7672,5091.0
2018-01-10 13:30:00,100.9,100.91,100.86,100.86,10555.0,84.784,84.7924,84.7504,84.7504,10555.0
2018-01-10 13:35:00,100.86,100.89,100.81,100.85,10887.0,84.7504,84.7756,84.7083,84.742,10887.0
2018-01-10 13:40:00,100.88,100.95,100.85,100.93,4465.0,84.7672,84.826,84.742,84.8092,4465.0
2018-01-10 13:45:00,100.93,100.95,100.87,100.87,5862.0,84.8092,84.826,84.7588,84.7588,5862.0
2018-01-10 13:50:00,100.88,100.9,100.86,100.88,5376.0,84.7672,84.784,84.7504,84.7672,5376.0
2018-01-10 13:55:00,100.89,100.89,100.84,100.85,6616.0,84.7756,84.7756,84.7335,84.742,6616.0
2018-01-10 14:00:00,100.85,100.91,100.84,100.84,16895.0,84.742,84.7924,84.7335,84.7335,16895.0
2018-01-10 14:05:00,100.83,100.84,100.69,100.71,24722.0,84.7251,84.7335,84.6075,84.6243,24722.0
2018-01-10 14:10:00,100.7,100.79,100.68,100.72,12160.0,84.6159,84.6915,84.5991,84.6327,12160.0
2018-01-10 14:15:00,100.72,100.75,100.64,100.64,13513.0,84.6327,84.6579,84.5655,84.5655,13513.0
2018-01-10 14:20:00,100.63,100.66,100.6,100.62,12139.0,84.5571,84.5823,84.5319,84.5487,12139.0
2018-01-10 14:25:00,100.62,100.66,100.58,100.6,20967.0,84.5487,84.5823,84.5151,84.5319,20967.0
2018-01-10 14:30:00,100.59,100.68,100.58,100.61,37923.0,84.5235,84.5991,84.5151,84.5403,37923.0
2018-01-10 14:35:00,100.65,100.66,100.59,100.59,13232.0,84.5739,84.5823,84.5235,84.5235,13232.0
2018-01-10 14:40:00,100.59,100.7,100.57,100.67,14641.0,84.5235,84.6159,84.5067,84.5907,14641.0
2018-01-10 14:45:00,100.66,100.71,100.6,100.61,13982.0,84.5823,84.6243,84.5319,84.5403,13982.0
2018-01-10 14:50:00,100.61,100.65,100.54,100.54,13602.0,84.5403,84.5739,84.4815,84.4815,13602.0
2018-01-10 14:55:00,100.54,100.58,100.47,100.56,20434.0,84.4815,84.5151,84.4226,84.4983,20434.0
2018-01-10 15:00:00,100.56,100.67,100.56,100.6,19343.0,84.4983,84.5907,84.4983,84.5319,19343.0
2018-01-10 15:05:00,100.6,100.77,100.58,100.68,16794.0,84.5319,84.6747,84.5151,84.5991,16794.0
2018-01-10 15:10:00,100.68,100.7,100.54,100.54,13674.0,84.5991,84.6159,84.4815,84.4815,13674.0
2018-01-10 15:15:00,100.55,100.55,100.45,100.47,53281.0,84.4899,84.4899,84.4058,84.4226,53281.0
2018-01-10 15:20:00,100.47,100.59,100.47,100.52,28463.0,84.4226,84.5235,84.4226,84.4647,28463.0
2018-01-10 15:25:00,100.5,100.56,100.46,100.46,20492.0,84.4479,84.4983,84.4142,84.4142,20492.0
2018-01-10 15:30:00,100.47,100.54,100.43,100.54,35608.0,84.4226,84.4815,84.389,84.4815,35608.0
2018-01-10 15:35:00,100.54,100.63,100.52,100.62,18818.0,84.4815,84.5571,84.4647,84.5487,18818.0
2018-01-10 15:40:00,100.61,100.61,100.5,100.51,34640.0,84.5403,84.5403,84.4479,84.4563,34640.0
2018-01-10 15:45:00,100.51,100.51,100.39,100.39,36808.0,84.4563,84.4563,84.3554,84.3554,36808.0
2018-01-10 15:50:00,100.4,100.45,100.35,100.45,47786.0,84.3638,84.4058,84.3218,84.4058,47786.0
2018-01-10 15:55:00,100.44,100.52,100.34,100.44,140226.0,84.3974,84.4647,84.3134,84.3974,140226.0
2018-01-11 09:30:00,100.82,101.02,100.51,100.97,24764.0,84.7167,84.8848,84.4563,84.8428,24764.0
2018-01-11 09:35:00,100.93,101.1,100.92,101.07,10304.0,84.8092,84.952,84.8008,84.9268,10304.0
2018-01-11 09:40:00,101.1,101.16,100.94,100.94,8132.0,84.952,85.0024,84.8176,84.8176,8132.0
2018-01-11 09:45:00,100.94,101.1,100.9,101.05,13288.0,84.8176,84.952,84.784,84.91,13288.0
2018-01-11 09:50:00,101.07,101.11,101.0,101.07,13148.0,84.9268,84.9604,84.868,84.9268,13148.0
2018-01-11 09:55:00,101.05,101.06,100.95,101.06,11666.0,84.91,84.9184,84.826,84.9184,11666.0
2018-01-11 10:00:00,101.07,101.09,101.01,101.01,5407.0,84.9268,84.9436,84.8764,84.8764,5407.0
2018-01-11 10:05:00,101.04,101.08,100.96,100.96,6747.0,84.9016,84.9352,84.8344,84.8344,6747.0
2018-01-11 10:10:00,100.95,100.98,100.83,100.83,7677.0,84.826,84.8512,84.7251,84.7251,7677.0
2018-01-11 10:15:00,100.83,100.84,100.7,100.7,61197.0,84.7251,84.7335,84.6159,84.6159,61197.0
2018-01-11 10:20:00,100.7,100.74,100.55,100.61,11591.0,84.6159,84.6495,84.4899,84.5403,11591.0
2018-01-11 10:25:00,100.62,100.65,100.54,100.61,7506.0,84.5487,84.5739,84.4815,84.5403,7506.0
2018-01-11 10:30:00,100.6,100.65,100.52,100.55,10912.0,84.5319,84.5739,84.4647,84.4899,10912.0
2018-01-11 10:35:00,100.54,100.67,100.49,100.67,15847.0,84.4815,84.5907,84.4395,84.5907,15847.0
2018-01-11 10:40:00,100.65,100.77,100.64,100.73,8960.0,84.5739,84.6747,84.5655,84.6411,8960.0
2018-01-11 10:45:00,100.74,100.76,100.7,100.73,9324.0,84.6495,84.6663,84.6159,84.6411,9324.0
2018-01-11 10:50:00,100.74,100.74,100.62,100.67,11282.0,84.6495,84.6495,84.5487,84.5907,11282.0
2018-01-11 10:55:00,100.68,100.68,100.56,100.65,7750.0,84.5991,84.5991,84.4983,84.5739,7750.0
2018-01-11 11:00:00,100.67,100.72,100.63,100.68,10823.0,84.5907,84.6327,84.5571,84.5991,10823.0
2018-01-11 11:05:00,100.68,100.68,100.55,100.62,13820.0,84.5991,84.5991,84.4899,84.5487,13820.0
2018-01-11 11:10:00,100.63,100.64,100.5,100.5,9619.0,84.5571,84.5655,84.4479,84.4479,9619.0
2018-01-11 11:15:00,100.51,100.61,100.49,100.59,15662.0,84.4563,84.5403,84.4395,84.5235,15662.0
2018-01-11 11:20:00,100.6,100.64,100.5,100.63,10969.0,84.5319,84.5655,84.4479,84.5571,10969.0
2018-01-11 11:25:00,100.65,100.65,100.54,100.55,9802.0,84.5739,84.5739,84.4815,84.4899,9802.0
2018-01-11 11:30:00,100.55,100.59,100.52,100.59,5499.0,84.4899,84.5235,84.4647,84.5235,5499.0
2018-01-11 11:35:00,100.58,100.65,100.55,100.63,6369.0,84.5151,84.5739,84.4899,84.5571,6369.0
2018-01-11 11:40:00,100.63,100.67,100.62,100.64,6455.0,84.5571,84.5907,84.5487,84.5655,6455.0
2018-01-11 11:45:00,100.64,100.69,100.58,100.69,6331.0,84.5655,84.6075,84.5151,84.6075,6331.0
2018-01-11 11:50:00,100.72,100.74,100.67,100.73,13007.0,84.6327,84.6495,84.5907,84.6411,13007.0
2018-01-11 11:55:00,100.73,100.74,100.69,100.71,11661.0,84.6411,84.6495,84.6075,84.6243,11661.0
2018-01-11 12:00:00,100.7,100.76,100.68,100.71,16603.0,84.6159,84.6663,84.5991,84.6243,16603.0
2018-01-11 12:05:00,100.7,100.77,100.68,100.72,7228.0,84.6159,84.6747,84.5991,84.6327,7228.0
2018-01-11 12:10:00,100.73,100.75,100.67,100.67,10755.0,84.6411,84.6579,84.5907,84.5907,10755.0
2018-01-11 12:15:00,100.68,100.68,100.6,100.6,4709.0,84.5991,84.5991,84.5319,84.5319,4709.0
2018-01-11 12:20:00,100.61,100.66,100.61,100.64,7418.0,84.5403,84.5823,84.5403,84.5655,7418.0
2018-01-11 12:25:00,100.64,100.66,100.56,100.6,14503.0,84.5655,84.5823,84.4983,84.5319,14503.0
2018-01-11 12:30:00,100.61,100.62,100.55,100.6,9538.0,84.5403,84.5487,84.4899,84.5319,9538.0
2018-01-11 12:35:00,100.59,100.61,100.55,100.59,6624.0,84.5235,84.5403,84.4899,84.5235,6624.0
2018-01-11 12:40:00,100.57,100.64,100.48,100.48,23000.0,84.5067,84.5655,84.431,84.431,23000.0
2018-01-11 12:45:00,100.47,100.52,100.39,100.4,20832.0,84.4226,84.4647,84.3554,84.3638,20832.0
2018-01-11 12:50:00,100.4,100.43,100.34,100.42,16357.0,84.3638,84.389,84.3134,84.3806,16357.0
2018-01-11 12:55:00,100.41,100.41,100.31,100.36,14872.0,84.3722,84.3722,84.2882,84.3302,14872.0
2018-01-11 13:00:00,100.35,100.37,100.27,100.3,15464.0,84.3218,84.3386,84.2546,84.2798,15464.0
2018-01-11 13:05:00,100.31,100.37,100.21,100.37,20695.0,84.2882,84.3386,84.2042,84.3386,20695.0
2018-01-11 13:10:00,100.36,100.37,100.3,100.3,13428.0,84.3302,84.3386,84.2798,84.2798,13428.0
2018-01-11 13:15:00,100.3,100.32,100.25,100.31,16557.0,84.2798,84.2966,84.2378,84.2882,16557.0
2018-01-11 13:20:00,100.4,100.43,100.31,100.32,9394.0,84.3638,84.389,84.2882,84.2966,9394.0
2018-01-11 13:25:00,100.33,100.39,100.3,100.37,3482.0,84.305,84.3554,84.2798,84.3386,3482.0
2018-01-11 13:30:00,100.39,100.39,100.29,100.37,8189.0,84.3554,84.3554,84.2714,84.3386,8189.0
2018-01-11 13:35:00,100.37,100.38,100.33,100.36,7680.0,84.3386,84.347,84.305,84.3302,7680.0
2018-01-11 13:40:00,100.35,100.36,100.3,100.35,9992.0,84.3218,84.3302,84.2798,84.3218,9992.0
2018-01-11 13:45:00,100.36,100.4,100.28,100.33,12175.0,84.3302,84.3638,84.263,84.305,12175.0
2018-01-11 13:50:00,100.34,100.34,100.3,100.3,4581.0,84.3134,84.3134,84.2798,84.2798,4581.0
2018-01-11 13:55:00,100.32,100.35,100.31,100.35,5330.0,84.2966,84.3218,84.2882,84.3218,5330.0
2018-01-11 14:00:00,100.35,100.45,100.34,100.44,11844.0,84.3218,84.4058,84.3134,84.3974,11844.0
2018-01-11 14:05:00,100.47,100.53,100.43,100.51,13435.0,84.4226,84.4731,84.389,84.4563,13435.0
2018-01-11 14:10:00,100.47,100.53,100.43,100.51,14010.0,84.4226,84.4731,84.389,84.4563,14010.0
2018-01-11 14:15:00,100.49,100.59,100.44,100.44,9789.0,84.4395,84.5235,84.3974,84.3974,9789.0
2018-01-11 14:20:00,100.44,100.49,100.39,100.46,6802.0,84.3974,84.4395,84.3554,84.4142,6802.0
2018-01-11 14:25:00,100.48,100.52,100.47,100.47,7898.0,84.431,84.4647,84.4226,84.4226,7898.0
2018-01-11 14:30:00,100.48,100.49,100.4,100.4,5032.0,84.431,84.4395,84.3638,84.3638,5032.0
2018-01-11 14:35:00,100.4,100.43,100.33,100.33,10003.0,84.3638,84.389,84.305,84.305,10003.0
2018-01-11 14:40:00,100.35,100.36,100.31,100.32,13041.0,84.3218,84.3302,84.2882,84.2966,13041.0
2018-01-11 14:45:00,100.33,100.35,100.31,100.35,10647.0,84.305,84.3218,84.2882,84.3218,10647.0
2018-01-11 14:50:00,100.34,100.35,100.29,100.31,18025.0,84.3134,84.3218,84.2714,84.2882,18025.0
2018-01-11 14:55:00,100.32,100.35,100.24,100.34,21330.0,84.2966,84.3218,84.2294,84.3134,21330.0
2018-01-11 15:00:00,100.34,100.43,100.34,100.43,17561.0,84.3134,84.389,84.3134,84.389,17561.0
2018-01-11 15:05:00,100.42,100.59,100.39,100.59,14852.0,84.3806,84.5235,84.3554,84.5235,14852.0
2018-01-11 15:10:00,100.58,100.59,100.55,100.57,13367.0,84.5151,84.5235,84.4899,84.5067,13367.0
2018-01-11 15:15:00,100.59,100.63,100.56,100.62,15741.0,84.5235,84.5571,84.4983,84.5487,15741.0
2018-01-11 15:20:00,100.62,100.64,100.59,100.61,16877.0,84.5487,84.5655,84.5235,84.5403,16877.0
2018-01-11 15:25:00,100.61,100.61,100.55,100.57,20837.0,84.5403,84.5403,84.4899,84.5067,20837.0
2018-01-11 15:30:00,100.57,100.57,100.51,100.53,23386.0,84.5067,84.5067,84.4563,84.4731,23386.0
2018-01-11 15:35:00,100.52,100.53,100.51,100.51,19634.0,84.4647,84.4731,84.4563,84.4563,19634.0
2018-01-11 15:40:00,100.5,100.52,100.48,100.52,28417.0,84.4479,84.4647,84.431,84.4647,28417.0
2018-01-11 15:45:00,100.52,100.58,100.52,100.57,38414.0,84.4647,84.5151,84.4647,84.5067,38414.0
2018-01-11 15:50:00,100.58,100.77,100.58,100.77,48128.0,84.5151,84.6747,84.5151,84.6747,48128.0
2018-01-11 15:55:00,100.77,100.79,100.72,100.78,102087.0,84.6747,84.6915,84.6327,84.6831,102087.0
2018-01-12 09:30:00,100.9,101.04,100.48,100.55,31698.0,84.784,84.9016,84.431,84.4899,31698.0
2018-01-12 09:35:00,100.56,100.66,100.09,100.18,36638.0,84.4983,84.5823,84.1033,84.179,36638.0
2018-01-12 09:40:00,100.18,100.26,100.03,100.21,10011.0,84.179,84.2462,84.0529,84.2042,10011.0
2018-01-12 09:45:00,100.25,100.37,100.22,100.36,15183.0,84.2378,84.3386,84.2126,84.3302,15183.0
2018-01-12 09:50:00,100.41,100.43,100.17,100.19,15716.0,84.3722,84.389,84.1706,84.1874,15716.0
2018-01-12 09:55:00,100.2,100.22,100.13,100.15,10900.0,84.1958,84.2126,84.137,84.1538,10900.0
2018-01-12 10:00:00,100.18,100.19,100.1,100.11,21735.0,84.179,84.1874,84.1117,84.1201,21735.0
2018-01-12 10:05:00,100.11,100.11,99.86,99.93,55368.0,84.1201,84.1201,83.9101,83.9689,55368.0
2018-01-12 10:10:00,99.91,100.12,99.83,100.12,42115.0,83.9521,84.1285,83.8849,84.1285,42115.0
2018-01-12 10:15:00,100.11,100.33,100.11,100.31,22030.0,84.1201,84.305,84.1201,84.2882,22030.0
2018-01-12 10:20:00,100.32,100.34,100.24,100.25,23378.0,84.2966,84.3134,84.2294,84.2378,23378.0
2018-01-12 10:25:00,100.24,100.55,100.24,100.55,22128.0,84.2294,84.4899,84.2294,84.4899,22128.0
2018-01-12 10:30:00,100.55,100.57,100.49,100.49,12285.0,84.4899,84.5067,84.4395,84.4395,12285.0
2018-01-12 10:35:00,100.49,100.66,100.46,100.63,16528.0,84.4395,84.5823,84.4142,84.5571,16528.0
2018-01-12 10:40:00,100.66,100.76,100.65,100.68,18600.0,84.5823,84.6663,84.5739,84.5991,18600.0
2018-01-12 10:45:00,100.68,100.88,100.67,100.75,24496.0,84.5991,84.7672,84.5907,84.6579,24496.0
2018-01-12 10:50:00,100.77,100.99,100.75,100.98,18348.0,84.6747,84.8596,84.6579,84.8512,18348.0
2018-01-12 10:55:00,100.98,100.98,100.82,100.85,8163.0,84.8512,84.8512,84.7167,84.742,8163.0
2018-01-12 11:00:00,100.85,100.94,100.8,100.88,15226.0,84.742,84.8176,84.6999,84.7672,15226.0
2018-01-12 11:05:00,100.89,100.89,100.7,100.7,8330.0,84.7756,84.7756,84.6159,84.6159,8330.0
2018-01-12 11:10:00,100.7,100.71,100.58,100.67,23677.0,84.6159,84.6243,84.5151,84.5907,23677.0
2018-01-12 11:15:00,100.71,100.97,100.66,100.95,22862.0,84.6243,84.8428,84.5823,84.826,22862.0
2018-01-12 11:20:00,100.96,101.0,100.9,100.97,11841.0,84.8344,84.868,84.784,84.8428,11841.0
2018-01-12 11:25:00,100.97,100.97,100.88,100.88,11916.0,84.8428,84.8428,84.7672,84.7672,11916.0
2018-01-12 11:30:00,100.9,100.93,100.79,100.87,17818.0,84.784,84.8092,84.6915,84.7588,17818.0
2018-01-12 11:35:00,100.86,100.95,100.81,100.94,16770.0,84.7504,84.826,84.7083,84.8176,16770.0
2018-01-12 11:40:00,100.95,100.99,100.9,100.9,10904.0,84.826,84.8596,84.784,84.784,10904.0
2018-01-12 11:45:00,100.89,101.0,100.87,101.0,12921.0,84.7756,84.868,84.7588,84.868,12921.0
2018-01-12 11:50:00,101.0,101.12,101.0,101.07,21355.0,84.868,84.9688,84.868,84.9268,21355.0
2018-01-12 11:55:00,101.06,101.14,101.04,101.1,14251.0,84.9184,84.9856,84.9016,84.952,14251.0
2018-01-12 12:00:00,101.1,101.27,101.09,101.27,16522.0,84.952,85.0949,84.9436,85.0949,16522.0
2018-01-12 12:05:00,101.3,101.31,101.25,101.27,7105.0,85.1201,85.1285,85.0781,85.0949,7105.0
2018-01-12 12:10:00,101.27,101.28,101.25,101.26,8579.0,85.0949,85.1033,85.0781,85.0865,8579.0
2018-01-12 12:15:00,101.26,101.28,101.21,101.28,7552.0,85.0865,85.1033,85.0444,85.1033,7552.0
2018-01-12 12:20:00,101.27,101.33,101.27,101.31,23275.0,85.0949,85.1453,85.0949,85.1285,23275.0
2018-01-12 12:25:00,101.32,101.33,101.21,101.23,14551.0,85.1369,85.1453,85.0444,85.0613,14551.0
2018-01-12 12:30:00,101.24,101.24,101.16,101.22,7600.0,85.0697,85.0697,85.0024,85.0529,7600.0
2018-01-12 12:35:00,101.21,101.22,101.18,101.21,7928.0,85.0444,85.0529,85.0192,85.0444,7928.0
2018-01-12 12:40:00,101.19,101.24,101.18,101.24,8261.0,85.0276,85.0697,85.0192,85.0697,8261.0
2018-01-12 12:45:00,101.23,101.29,101.23,101.28,14148.0,85.0613,85.1117,85.0613,85.1033,14148.0
2018-01-12 12:50:00,101.27,101.33,101.25,101.33,28078.0,85.0949,85.1453,85.0781,85.1453,28078.0
2018-01-12 12:55:00,101.33,101.47,101.33,101.46,17152.0,85.1453,85.2629,85.1453,85.2545,17152.0
2018-01-12 13:00:00,101.47,101.57,101.47,101.53,17293.0,85.2629,85.3469,85.2629,85.3133,17293.0
2018-01-12 13:05:00,101.53,101.54,101.46,101.51,9197.0,85.3133,85.3217,85.2545,85.2965,9197.0
2018-01-12 13:10:00,101.5,101.5,101.45,101.47,4390.0,85.2881,85.2881,85.2461,85.2629,4390.0
2018-01-12 13:15:00,101.47,101.51,101.45,101.48,8434.0,85.2629,85.2965,85.2461,85.2713,8434.0
2018-01-12 13:20:00,101.49,101.6,101.49,101.6,11246.0,85.2797,85.3722,85.2797,85.3722,11246.0
2018-01-12 13:25:00,101.61,101.63,101.57,101.59,7532.0,85.3806,85.3974,85.3469,85.3638,7532.0
2018-01-12 13:30:00,101.58,101.58,101.54,101.55,11244.0,85.3554,85.3554,85.3217,85.3301,11244.0
2018-01-12 13:35:00,101.55,101.65,101.55,101.64,15740.0,85.3301,85.4142,85.3301,85.4058,15740.0
2018-01-12 13:40:00,101.65,101.87,101.64,101.86,23867.0,85.4142,85.599,85.4058,85.5906,23867.0
2018-01-12 13:45:00,101.86,101.86,101.83,101.84,7984.0,85.5906,85.5906,85.5654,85.5738,7984.0
2018-01-12 13:50:00,101.84,101.99,101.84,101.97,19305.0,85.5738,85.6999,85.5738,85.6831,19305.0
2018-01-12 13:55:00,101.96,101.99,101.94,101.96,9414.0,85.6747,85.6999,85.6579,85.6747,9414.0
2018-01-12 14:00:00,101.96,101.98,101.95,101.97,12705.0,85.6747,85.6915,85.6663,85.6831,12705.0
2018-01-12 14:05:00,101.97,102.0,101.96,101.96,16442.0,85.6831,85.7083,85.6747,85.6747,16442.0
2018-01-12 14:10:00,101.96,102.11,101.96,102.07,34879.0,85.6747,85.8007,85.6747,85.7671,34879.0
2018-01-12 14:15:00,102.07,102.18,102.06,102.15,27015.0,85.7671,85.8595,85.7587,85.8343,27015.0
2018-01-12 14:20:00,102.15,102.19,102.12,102.12,19025.0,85.8343,85.8679,85.8091,85.8091,19025.0
2018-01-12 14:25:00,102.12,102.22,102.11,102.22,29189.0,85.8091,85.8931,85.8007,85.8931,29189.0
2018-01-12 14:30:00,102.23,102.28,102.17,102.18,38883.0,85.9015,85.9435,85.8511,85.8595,38883.0
2018-01-12 14:35:00,102.18,102.19,102.09,102.12,39877.0,85.8595,85.8679,85.7839,85.8091,39877.0
2018-01-12 14:40:00,102.11,102.13,102.04,102.07,34135.0,85.8007,85.8175,85.7419,85.7671,34135.0
2018-01-12 14:45:00,102.06,102.06,101.91,101.95,15528.0,85.7587,85.7587,85.6326,85.6663,15528.0
2018-01-12 14:50:00,101.95,101.95,101.8,101.86,23308.0,85.6663,85.6663,85.5402,85.5906,23308.0
2018-01-12 14:55:00,101.86,101.86,101.74,101.78,14754.0,85.5906,85.5906,85.4898,85.5234,14754.0
2018-01-12 15:00:00,101.77,101.9,101.76,101.9,18257.0,85.515,85.6242,85.5066,85.6242,18257.0
2018-01-12 15:05:00,101.9,101.98,101.89,101.97,18624.0,85.6242,85.6915,85.6158,85.6831,18624.0
2018-01-12 15:10:00,101.98,101.98,101.84,101.88,35984.0,85.6915,85.6915,85.5738,85.6074,35984.0
2018-01-12 15:15:00,101.88,101.95,101.86,101.92,36769.0,85.6074,85.6663,85.5906,85.641,36769.0
2018-01-12 15:20:00,101.93,102.03,101.89,102.03,28088.0,85.6494,85.7335,85.6158,85.7335,28088.0
2018-01-12 15:25:00,102.03,102.11,102.02,102.07,29618.0,85.7335,85.8007,85.7251,85.7671,29618.0
2018-01-12 15:30:00,102.08,102.15,102.08,102.15,24014.0,85.7755,85.8343,85.7755,85.8343,24014.0
2018-01-12 15:35:00,102.15,102.18,102.12,102.14,27308.0,85.8343,85.8595,85.8091,85.8259,27308.0
2018-01-12 15:40:00,102.15,102.32,102.14,102.28,31610.0,85.8343,85.9772,85.8259,85.9435,31610.0
2018-01-12 15:45:00,102.27,102.31,102.22,102.23,25166.0,85.9351,85.9688,85.8931,85.9015,25166.0
2018-01-12 15:50:00,102.22,102.22,102.06,102.08,40186.0,85.8931,85.8931,85.7587,85.7755,40186.0
2018-01-12 15:55:00,102.08,102.15,101.92,102.09,215191.0,85.7755,85.8343,85.641,85.7839,215191.0
2018-01-16 09:30:00,102.21,102.44,102.16,102.23,34184.0,85.8847,86.078,85.8427,85.9015,34184.0
2018-01-16 09:35:00,102.27,102.39,102.11,102.17,7253.0,85.9351,86.036,85.8007,85.8511,7253.0
2018-01-16 09:40:00,102.17,102.45,102.15,102.32,6525.0,85.8511,86.0864,85.8343,85.9772,6525.0
2018-01-16 09:45:00,102.3,102.38,102.21,102.26,6672.0,85.9604,86.0276,85.8847,85.9267,6672.0
2018-01-16 09:50:00,102.32,102.45,102.29,102.41,8777.0,85.9772,86.0864,85.9519,86.0528,8777.0
2018-01-16 09:55:00,102.4,102.44,102.27,102.33,6665.0,86.0444,86.078,85.9351,85.9856,6665.0
2018-01-16 10:00:00,102.33,102.33,102.09,102.12,10636.0,85.9856,85.9856,85.7839,85.8091,10636.0
2018-01-16 10:05:00,102.16,102.34,102.11,102.18,11486.0,85.8427,85.994,85.8007,85.8595,11486.0
2018-01-16 10:10:00,102.17,102.19,102.07,102.07,11398.0,85.8511,85.8679,85.7671,85.7671,11398.0
2018-01-16 10:15:00,102.06,102.09,102.03,102.06,9437.0,85.7587,85.7839,85.7335,85.7587,9437.0
2018-01-16 10:20:00,102.06,102.16,102.04,102.13,9502.0,85.7587,85.8427,85.7419,85.8175,9502.0
2018-01-16 10:25:00,102.14,102.26,101.99,101.99,17060.0,85.8259,85.9267,85.6999,85.6999,17060.0
2018-01-16 10:30:00,101.99,101.99,101.84,101.86,13531.0,85.6999,85.6999,85.5738,85.5906,13531.0
2018-01-16 10:35:00,101.83,101.89,101.72,101.87,16701.0,85.5654,85.6158,85.473,85.599,16701.0
2018-01-16 10:40:00,101.91,101.91,101.72,101.74,8187.0,85.6326,85.6326,85.473,85.4898,8187.0
2018-01-16 10:45:00,101.77,101.8,101.74,101.75,4949.0,85.515,85.5402,85.4898,85.4982,4949.0
2018-01-16 10:50:00,101.75,101.86,101.75,101.85,7770.0,85.4982,85.5906,85.4982,85.5822,7770.0
2018-01-16 10:55:00,101.86,101.89,101.75,101.75,10461.0,85.5906,85.6158,85.4982,85.4982,10461.0
2018-01-16 11:00:00,101.74,101.9,101.61,101.86,13319.0,85.4898,85.6242,85.3806,85.5906,13319.0
2018-01-16 11:05:00,101.84,101.87,101.65,101.65,21072.0,85.5738,85.599,85.4142,85.4142,21072.0
2018-01-16 11:10:00,101.68,101.84,101.68,101.81,9243.0,85.4394,85.5738,85.4394,85.5486,9243.0
2018-01-16 11:15:00,101.72,101.82,101.66,101.79,8573.0,85.473,85.557,85.4226,85.5318,8573.0
2018-01-16 11:20:00,101.8,102.05,101.78,101.83,22257.0,85.5402,85.7503,85.5234,85.5654,22257.0
2018-01-16 11:25:00,101.84,102.0,101.84,102.0,6531.0,85.5738,85.7083,85.5738,85.7083,6531.0
2018-01-16 11:30:00,101.98,102.13,101.98,102.13,32084.0,85.6915,85.8175,85.6915,85.8175,32084.0
2018-01-16 11:35:00,102.13,102.19,102.09,102.12,4831.0,85.8175,85.8679,85.7839,85.8091,4831.0
2018-01-16 11:40:00,102.15,102.18,102.03,102.05,7744.0,85.8343,85.8595,85.7335,85.7503,7744.0
2018-01-16 11:45:00,102.05,102.18,101.96,102.18,8246.0,85.7503,85.8595,85.6747,85.8595,8246.0
2018-01-16 11:50:00,102.17,102.2,102.08,102.17,11634.0,85.8511,85.8763,85.7755,85.8511,11634.0
2018-01-16 11:55:00,102.17,102.33,102.17,102.27,4783.0,85.8511,85.9856,85.8511,85.9351,4783.0
2018-01-16 12:00:00,102.3,102.36,102.25,102.3,14565.0,85.9604,86.0108,85.9183,85.9604,14565.0
2018-01-16 12:05:00,102.33,102.44,102.33,102.4,8377.0,85.9856,86.078,85.9856,86.0444,8377.0
2018-01-16 12:10:00,102.39,102.39,102.25,102.29,3992.0,86.036,86.036,85.9183,85.9519,3992.0
2018-01-16 12:15:00,102.31,102.38,102.26,102.36,7559.0,85.9688,86.0276,85.9267,86.0108,7559.0
2018-01-16 12:20:00,102.36,102.42,102.36,102.4,10508.0,86.0108,86.0612,86.0108,86.0444,10508.0
2018-01-16 12:25:00,102.41,102.6,102.4,102.6,19845.0,86.0528,86.2124,86.0444,86.2124,19845.0
2018-01-16 12:30:00,102.6,102.61,102.48,102.5,10614.0,86.2124,86.2208,86.1116,86.1284,10614.0
2018-01-16 12:35:00,102.5,102.62,102.5,102.62,14659.0,86.1284,86.2292,86.1284,86.2292,14659.0
2018-01-16 12:40:00,102.62,102.64,102.46,102.53,14881.0,86.2292,86.246,86.0948,86.1536,14881.0
2018-01-16 12:45:00,102.53,102.56,102.47,102.56,5678.0,86.1536,86.1788,86.1032,86.1788,5678.0
2018-01-16 12:50:00,102.55,102.58,102.46,102.55,7149.0,86.1704,86.1956,86.0948,86.1704,7149.0
2018-01-16 12:55:00,102.55,102.63,102.54,102.63,2587.0,86.1704,86.2376,86.162,86.2376,2587.0
2018-01-16 13:00:00,102.6,102.62,102.55,102.55,6083.0,86.2124,86.2292,86.1704,86.1704,6083.0
2018-01-16 13:05:00,102.54,102.59,102.52,102.56,5171.0,86.162,86.204,86.1452,86.1788,5171.0
2018-01-16 13:10:00,102.54,102.61,102.53,102.61,7591.0,86.162,86.2208,86.1536,86.2208,7591.0
2018-01-16 13:15:00,102.61,102.73,102.61,102.71,8916.0,86.2208,86.3217,86.2208,86.3049,8916.0
2018-01-16 13:20:00,102.73,102.73,102.53,102.54,7597.0,86.3217,86.3217,86.1536,86.162,7597.0
2018-01-16 13:25:00,102.54,102.57,102.52,102.54,6395.0,86.162,86.1872,86.1452,86.162,6395.0
2018-01-16 13:30:00,102.55,102.56,102.43,102.43,8452.0,86.1704,86.1788,86.0696,86.0696,8452.0
2018-01-16 13:35:00,102.44,102.48,102.38,102.47,9324.0,86.078,86.1116,86.0276,86.1032,9324.0
2018-01-16 13:40:00,102.46,102.48,102.44,102.44,7118.0,86.0948,86.1116,86.078,86.078,7118.0
2018-01-16 13:45:00,102.44,102.49,102.4,102.41,3843.0,86.078,86.12,86.0444,86.0528,3843.0
2018-01-16 13:50:00,102.42,102.46,102.4,102.44,5549.0,86.0612,86.0948,86.0444,86.078,5549.0
2018-01-16 13:55:00,102.43,102.45,102.36,102.42,16023.0,86.0696,86.0864,86.0108,86.0612,16023.0
2018-01-16 14:00:00,102.42,102.48,102.41,102.42,9223.0,86.0612,86.1116,86.0528,86.0612,9223.0
2018-01-16 14:05:00,102.46,102.52,102.43,102.47,13784.0,86.0948,86.1452,86.0696,86.1032,13784.0
2018-01-16 14:10:00,102.47,102.52,102.44,102.44,4640.0,86.1032,86.1452,86.078,86.078,4640.0
2018-01-16 14:15:00,102.41,102.42,102.28,102.32,21150.0,86.0528,86.0612,85.9435,85.9772,21150.0
2018-01-16 14:20:00,102.3,102.31,102.15,102.24,8176.0,85.9604,85.9688,85.8343,85.9099,8176.0
2018-01-16 14:25:00,102.24,102.29,102.22,102.29,7320.0,85.9099,85.9519,85.8931,85.9519,7320.0
2018-01-16 14:30:00,102.3,102.33,102.2,102.25,14965.0,85.9604,85.9856,85.8763,85.9183,14965.0
2018-01-16 14:35:00,102.26,102.31,102.21,102.26,9402.0,85.9267,85.9688,85.8847,85.9267,9402.0
2018-01-16 14:40:00,102.28,102.3,102.08,102.08,14537.0,85.9435,85.9604,85.7755,85.7755,14537.0
2018-01-16 14:45:00,102.09,102.16,102.03,102.12,14764.0,85.7839,85.8427,85.7335,85.8091,14764.0
2018-01-16 14:50:00,102.15,102.18,102.11,102.16,10142.0,85.8343,85.8595,85.8007,85.8427,10142.0
2018-01-16 14:55:00,102.14,102.27,102.14,102.25,9201.0,85.8259,85.9351,85.8259,85.9183,9201.0
2018-01-16 15:00:00,102.24,102.31,102.21,102.24,16102.0,85.9099,85.9688,85.8847,85.9099,16102.0
2018-01-16 15:05:00,102.24,102.33,102.18,102.33,9863.0,85.9099,85.9856,85.8595,85.9856,9863.0
2018-01-16 15:10:00,102.33,102.34,102.21,102.23,10229.0,85.9856,85.994,85.8847,85.9015,10229.0
2018-01-16 15:15:00,102.22,102.26,102.14,102.26,9756.0,85.8931,85.9267,85.8259,85.9267,9756.0
2018-01-16 15:20:00,102.27,102.32,102.23,102.3,8020.0,85.9351,85.9772,85.9015,85.9604,8020.0
2018-01-16 15:25:00,102.3,102.35,102.25,102.34,17273.0,85.9604,86.0024,85.9183,85.994,17273.0
2018-01-16 15:30:00,102.32,102.33,102.2,102.29,15127.0,85.9772,85.9856,85.8763,85.9519,15127.0
2018-01-16 15:35:00,102.3,102.39,102.27,102.28,23550.0,85.9604,86.036,85.9351,85.9435,23550.0
2018-01-16 15:40:00,102.29,102.41,102.25,102.34,19052.0,85.9519,86.0528,85.9183,85.994,19052.0
2018-01-16 15:45:00,102.33,102.36,102.26,102.35,22941.0,85.9856,86.0108,85.9267,86.0024,22941.0
2018-01-16 15:50:00,102.37,102.37,102.26,102.27,22229.0,86.0192,86.0192,85.9267,85.9351,22229.0
2018-01-16 15:55:00,102.26,102.27,102.09,102.15,103378.0,85.9267,85.9351,85.7839,85.8343,103378.0
2018-01-17 09:30:00,102.51,102.6,102.47,102.52,21644.0,86.1368,86.2124,86.1032,86.1452,21644.0
2018-01-17 09:35:00,102.47,102.61,102.38,102.45,13115.0,86.1032,86.2208,86.0276,86.0864,13115.0
2018-01-17 09:40:00,102.44,102.51,102.28,102.46,10371.0,86.078,86.1368,85.9435,86.0948,10371.0
2018-01-17 09:45:00,102.48,102.58,102.43,102.54,11872.0,86.1116,86.1956,86.0696,86.162,11872.0
2018-01-17 09:50:00,102.54,102.73,102.49,102.71,7385.0,86.162,86.3217,86.12,86.3049,7385.0
2018-01-17 09:55:00,102.66,102.7,102.51,102.6,5554.0,86.2629,86.2965,86.1368,86.2124,5554.0
2018-01-17 10:00:00,102.59,102.71,102.59,102.69,5792.0,86.204,86.3049,86.204,86.2881,5792.0
2018-01-17 10:05:00,102.7,102.78,102.63,102.72,6637.0,86.2965,86.3637,86.2376,86.3133,6637.0
2018-01-17 10:10:00,102.75,102.94,102.74,102.94,17584.0,86.3385,86.4981,86.3301,86.4981,17584.0
2018-01-17 10:15:00,102.94,103.03,102.87,102.99,34725.0,86.4981,86.5738,86.4393,86.5401,34725.0
2018-01-17 10:20:00,103.0,103.1,102.98,102.99,41178.0,86.5485,86.6326,86.5317,86.5401,41178.0
2018-01-17 10:25:00,103.0,103.0,102.8,102.87,10772.0,86.5485,86.5485,86.3805,86.4393,10772.0
2018-01-17 10:30:00,102.87,103.13,102.87,103.13,6276.0,86.4393,86.6578,86.4393,86.6578,6276.0
2018-01-17 10:35:00,103.12,103.18,103.05,103.05,4923.0,86.6494,86.6998,86.5906,86.5906,4923.0
2018-01-17 10:40:00,103.03,103.1,103.03,103.08,5722.0,86.5738,86.6326,86.5738,86.6158,5722.0
2018-01-17 10:45:00,103.08,103.08,102.98,103.0,18108.0,86.6158,86.6158,86.5317,86.5485,18108.0
2018-01-17 10:50:00,103.0,103.0,102.93,102.94,4083.0,86.5485,86.5485,86.4897,86.4981,4083.0
2018-01-17 10:55:00,102.87,103.02,102.87,103.01,4378.0,86.4393,86.5654,86.4393,86.5569,4378.0
2018-01-17 11:00:00,103.0,103.07,102.95,103.04,11227.0,86.5485,86.6074,86.5065,86.5822,11227.0
2018-01-17 11:05:00,103.03,103.2,102.98,103.2,25728.0,86.5738,86.7166,86.5317,86.7166,25728.0
2018-01-17 11:10:00,103.22,103.27,103.14,103.24,13155.0,86.7334,86.7754,86.6662,86.7502,13155.0
2018-01-17 11:15:00,103.26,103.27,103.15,103.2,11180.0,86.767,86.7754,86.6746,86.7166,11180.0
2018-01-17 11:20:00,103.21,103.25,103.14,103.14,6573.0,86.725,86.7586,86.6662,86.6662,6573.0
2018-01-17 11:25:00,103.15,103.22,103.14,103.2,5096.0,86.6746,86.7334,86.6662,86.7166,5096.0
2018-01-17 11:30:00,103.2,103.26,103.16,103.26,11067.0,86.7166,86.767,86.683,86.767,11067.0
2018-01-17 11:35:00,103.29,103.3,103.21,103.23,6604.0,86.7922,86.8006,86.725,86.7418,6604.0
2018-01-17 11:40:00,103.27,103.42,103.26,103.31,7433.0,86.7754,86.9015,86.767,86.809,7433.0
2018-01-17 11:45:00,103.29,103.31,103.21,103.28,6920.0,86.7922,86.809,86.725,86.7838,6920.0
2018-01-17 11:50:00,103.27,103.29,103.22,103.26,6531.0,86.7754,86.7922,86.7334,86.767,6531.0
2018-01-17 11:55:00,103.28,103.35,103.17,103.22,7200.0,86.7838,86.8426,86.6914,86.7334,7200.0
2018-01-17 12:00:00,103.19,103.22,103.15,103.19,5536.0,86.7082,86.7334,86.6746,86.7082,5536.0
2018-01-17 12:05:00,103.19,103.28,103.16,103.22,4812.0,86.7082,86.7838,86.683,86.7334,4812.0
2018-01-17 12:10:00,103.26,103.26,103.19,103.23,3836.0,86.767,86.767,86.7082,86.7418,3836.0
2018-01-17 12:15:00,103.22,103.3,103.22,103.27,3513.0,86.7334,86.8006,86.7334,86.7754,3513.0
2018-01-17 12:20:00,103.29,103.38,103.29,103.32,13107.0,86.7922,86.8679,86.7922,86.8174,13107.0
2018-01-17 12:25:00,103.35,103.39,103.35,103.38,3800.0,86.8426,86.8763,86.8426,86.8679,3800.0
2018-01-17 12:30:00,103.35,103.4,103.3,103.33,4954.0,86.8426,86.8847,86.8006,86.8258,4954.0
2018-01-17 12:35:00,103.33,103.42,103.3,103.41,4577.0,86.8258,86.9015,86.8006,86.8931,4577.0
2018-01-17 12:40:00,103.41,103.45,103.39,103.45,6329.0,86.8931,86.9267,86.8763,86.9267,6329.0
2018-01-17 12:45:00,103.46,103.65,103.46,103.65,6868.0,86.9351,87.0947,86.9351,87.0947,6868.0
2018-01-17 12:50:00,103.65,103.69,103.62,103.66,5598.0,87.0947,87.1283,87.0695,87.1031,5598.0
2018-01-17 12:55:00,103.69,103.7,103.58,103.58,5430.0,87.1283,87.1367,87.0359,87.0359,5430.0
2018-01-17 13:00:00,103.57,103.67,103.57,103.63,10994.0,87.0275,87.1115,87.0275,87.0779,10994.0
2018-01-17 13:05:00,103.6,103.62,103.53,103.59,7030.0,87.0527,87.0695,86.9939,87.0443,7030.0
2018-01-17 13:10:00,103.55,103.64,103.54,103.63,5101.0,87.0107,87.0863,87.0023,87.0779,5101.0
2018-01-17 13:15:00,103.63,103.64,103.56,103.6,5119.0,87.0779,87.0863,87.0191,87.0527,5119.0
2018-01-17 13:20:00,103.55,103.77,103.55,103.74,5222.0,87.0107,87.1956,87.0107,87.1704,5222.0
2018-01-17 13:25:00,103.71,103.73,103.65,103.65,9161.0,87.1451,87.1619,87.0947,87.0947,9161.0
2018-01-17 13:30:00,103.67,103.67,103.58,103.63,8508.0,87.1115,87.1115,87.0359,87.0779,8508.0
2018-01-17 13:35:00,103.64,103.66,103.47,103.5,15453.0,87.0863,87.1031,86.9435,86.9687,15453.0
2018-01-17 13:40:00,103.53,103.53,103.34,103.35,51368.0,86.9939,86.9939,86.8342,86.8426,51368.0
2018-01-17 13:45:00,103.38,103.42,103.36,103.39,13269.0,86.8679,86.9015,86.851,86.8763,13269.0
2018-01-17 13:50:00,103.4,103.42,103.3,103.33,20290.0,86.8847,86.9015,86.8006,86.8258,20290.0
2018-01-17 13:55:00,103.32,103.43,103.3,103.34,12731.0,86.8174,86.9099,86.8006,86.8342,12731.0
2018-01-17 14:00:00,103.34,103.44,103.34,103.44,11692.0,86.8342,86.9183,86.8342,86.9183,11692.0
2018-01-17 14:05:00,103.42,103.45,103.36,103.41,28969.0,86.9015,86.9267,86.851,86.8931,28969.0
2018-01-17 14:10:00,103.43,103.52,103.43,103.45,13914.0,86.9099,86.9855,86.9099,86.9267,13914.0
2018-01-17 14:15:00,103.46,103.5,103.4,103.43,13679.0,86.9351,86.9687,86.8847,86.9099,13679.0
2018-01-17 14:20:00,103.44,103.51,103.41,103.46,15860.0,86.9183,86.9771,86.8931,86.9351,15860.0
2018-01-17 14:25:00,103.47,103.5,103.4,103.5,5555.0,86.9435,86.9687,86.8847,86.9687,5555.0
2018-01-17 14:30:00,103.48,103.6,103.46,103.6,34296.0,86.9519,87.0527,86.9351,87.0527,34296.0
2018-01-17 14:35:00,103.62,103.67,103.57,103.57,10814.0,87.0695,87.1115,87.0275,87.0275,10814.0
2018-01-17 14:40:00,103.6,103.66,103.56,103.58,9377.0,87.0527,87.1031,87.0191,87.0359,9377.0
2018-01-17 14:45:00,103.58,103.65,103.53,103.63,13979.0,87.0359,87.0947,86.9939,87.0779,13979.0
2018-01-17 14:50:00,103.64,103.66,103.54,103.56,14048.0,87.0863,87.1031,87.0023,87.0191,14048.0
2018-01-17 14:55:00,103.58,103.75,103.58,103.67,17030.0,87.0359,87.1788,87.0359,87.1115,17030.0
2018-01-17 15:00:00,103.69,103.84,103.69,103.82,20331.0,87.1283,87.2544,87.1283,87.2376,20331.0
2018-01-17 15:05:00,103.83,103.9,103.82,103.9,15912.0,87.246,87.3048,87.2376,87.3048,15912.0
2018-01-17 15:10:00,103.9,103.93,103.87,103.88,12095.0,87.3048,87.33,87.2796,87.288,12095.0
2018-01-17 15:15:00,103.88,103.97,103.88,103.93,11432.0,87.288,87.3636,87.288,87.33,11432.0
2018-01-17 15:20:00,103.93,103.95,103.77,103.78,15035.0,87.33,87.3468,87.1956,87.204,15035.0
2018-01-17 15:25:00,103.77,103.84,103.71,103.79,20384.0,87.1956,87.2544,87.1451,87.2124,20384.0
2018-01-17 15:30:00,103.79,103.86,103.75,103.84,21785.0,87.2124,87.2712,87.1788,87.2544,21785.0
2018-01-17 15:35:00,103.84,103.92,103.82,103.85,21497.0,87.2544,87.3216,87.2376,87.2628,21497.0
2018-01-17 15:40:00,103.86,103.95,103.85,103.92,26487.0,87.2712,87.3468,87.2628,87.3216,26487.0
2018-01-17 15:45:00,103.92,103.99,103.91,103.96,48877.0,87.3216,87.3804,87.3132,87.3552,48877.0
2018-01-17 15:50:00,103.97,103.98,103.89,103.92,51156.0,87.3636,87.372,87.2964,87.3216,51156.0
2018-01-17 15:55:00,103.93,103.96,103.82,103.94,147397.0,87.33,87.3552,87.2376,87.3384,147397.0
2018-01-18 09:30:00,103.85,104.05,103.72,103.97,29362.0,87.2628,87.4308,87.1535,87.3636,29362.0
2018-01-18 09:35:00,104.02,104.02,103.75,103.75,6527.0,87.4056,87.4056,87.1788,87.1788,6527.0
2018-01-18 09:40:00,103.75,103.75,103.52,103.54,10488.0,87.1788,87.1788,86.9855,87.0023,10488.0
2018-01-18 09:45:00,103.56,103.56,103.26,103.45,12676.0,87.0191,87.0191,86.767,86.9267,12676.0
2018-01-18 09:50:00,103.45,103.49,103.31,103.42,9905.0,86.9267,86.9603,86.809,86.9015,9905.0
2018-01-18 09:55:00,103.42,103.44,103.32,103.35,14435.0,86.9015,86.9183,86.8174,86.8426,14435.0
2018-01-18 10:00:00,103.37,103.58,103.33,103.49,20897.0,86.8594,87.0359,86.8258,86.9603,20897.0
2018-01-18 10:05:00,103.49,103.6,103.42,103.58,20888.0,86.9603,87.0527,86.9015,87.0359,20888.0
2018-01-18 10:10:00,103.55,103.59,103.32,103.33,16598.0,87.0107,87.0443,86.8174,86.8258,16598.0
2018-01-18 10:15:00,103.32,103.35,103.21,103.21,16006.0,86.8174,86.8426,86.725,86.725,16006.0
2018-01-18 10:20:00,103.22,103.25,103.01,103.01,8970.0,86.7334,86.7586,86.5569,86.5569,8970.0
2018-01-18 10:25:00,103.01,103.16,103.0,103.13,11281.0,86.5569,86.683,86.5485,86.6578,11281.0
2018-01-18 10:30:00,103.1,103.24,103.09,103.13,6156.0,86.6326,86.7502,86.6242,86.6578,6156.0
2018-01-18 10:35:00,103.13,103.3,103.13,103.24,7564.0,86.6578,86.8006,86.6578,86.7502,7564.0
2018-01-18 10:40:00,103.25,103.26,103.15,103.21,7006.0,86.7586,86.767,86.6746,86.725,7006.0
2018-01-18 10:45:00,103.21,103.21,103.02,103.07,6286.0,86.725,86.725,86.5654,86.6074,6286.0
2018-01-18 10:50:00,103.09,103.16,102.98,103.16,12807.0,86.6242,86.683,86.5317,86.683,12807.0
2018-01-18 10:55:00,103.16,103.23,103.13,103.21,11704.0,86.683,86.7418,86.6578,86.725,11704.0
2018-01-18 11:00:00,103.2,103.38,103.19,103.32,10242.0,86.7166,86.8679,86.7082,86.8174,10242.0
2018-01-18 11:05:00,103.33,103.33,103.16,103.21,9251.0,86.8258,86.8258,86.683,86.725,9251.0
2018-01-18 11:10:00,103.23,103.3,103.19,103.25,6085.0,86.7418,86.8006,86.7082,86.7586,6085.0
2018-01-18 11:15:00,103.23,103.35,103.22,103.35,7661.0,86.7418,86.8426,86.7334,86.8426,7661.0
2018-01-18 11:20:00,103.35,103.38,103.22,103.24,9104.0,86.8426,86.8679,86.7334,86.7502,9104.0
2018-01-18 11:25:00,103.25,103.33,103.18,103.3,11375.0,86.7586,86.8258,86.6998,86.8006,11375.0
2018-01-18 11:30:00,103.29,103.43,103.23,103.4,25391.0,86.7922,86.9099,86.7418,86.8847,25391.0
2018-01-18 11:35:00,103.43,103.53,103.43,103.46,11971.0,86.9099,86.9939,86.9099,86.9351,11971.0
2018-01-18 11:40:00,103.43,103.55,103.22,103.32,36993.0,86.9099,87.0107,86.7334,86.8174,36993.0
2018-01-18 11:45:00,103.29,103.37,103.21,103.35,10229.0,86.7922,86.8594,86.725,86.8426,10229.0
2018-01-18 11:50:00,103.32,103.39,103.21,103.35,5012.0,86.8174,86.8763,86.725,86.8426,5012.0
2018-01-18 11:55:00,103.34,103.41,103.29,103.38,9011.0,86.8342,86.8931,86.7922,86.8679,9011.0
2018-01-18 12:00:00,103.38,103.43,103.35,103.38,11353.0,86.8679,86.9099,86.8426,86.8679,11353.0
2018-01-18 12:05:00,103.37,103.42,103.37,103.41,25433.0,86.8594,86.9015,86.8594,86.8931,25433.0
2018-01-18 12:10:00,103.4,103.47,103.37,103.37,17767.0,86.8847,86.9435,86.8594,86.8594,17767.0
2018-01-18 12:15:00,103.38,103.44,103.38,103.41,10079.0,86.8679,86.9183,86.8679,86.8931,10079.0
2018-01-18 12:20:00,103.39,103.41,103.31,103.32,5858.0,86.8763,86.8931,86.809,86.8174,5858.0
2018-01-18 12:25:00,103.34,103.43,103.33,103.41,7233.0,86.8342,86.9099,86.8258,86.8931,7233.0
2018-01-18 12:30:00,103.37,103.42,103.3,103.32,31660.0,86.8594,86.9015,86.8006,86.8174,31660.0
2018-01-18 12:35:00,103.33,103.39,103.3,103.33,31702.0,86.8258,86.8763,86.8006,86.8258,31702.0
2018-01-18 12:40:00,103.34,103.45,103.3,103.32,26387.0,86.8342,86.9267,86.8006,86.8174,26387.0
2018-01-18 12:45:00,103.34,103.37,103.23,103.26,12773.0,86.8342,86.8594,86.7418,86.767,12773.0
2018-01-18 12:50:00,103.27,103.29,103.16,103.28,16747.0,86.7754,86.7922,86.683,86.7838,16747.0
2018-01-18 12:55:00,103.29,103.32,103.27,103.28,7794.0,86.7922,86.8174,86.7754,86.7838,7794.0
2018-01-18 13:00:00,103.28,103.35,103.25,103.3,4925.0,86.7838,86.8426,86.7586,86.8006,4925.0
2018-01-18 13:05:00,103.33,103.39,103.33,103.35,3252.0,86.8258,86.8763,86.8258,86.8426,3252.0
2018-01-18 13:10:00,103.38,103.46,103.38,103.44,5671.0,86.8679,86.9351,86.8679,86.9183,5671.0
2018-01-18 13:15:00,103.47,103.47,103.43,103.43,5096.0,86.9435,86.9435,86.9099,86.9099,5096.0
2018-01-18 13:20:00,103.42,103.43,103.34,103.35,7747.0,86.9015,86.9099,86.8342,86.8426,7747.0
2018-01-18 13:25:00,103.37,103.58,103.34,103.48,71147.0,86.8594,87.0359,86.8342,86.9519,71147.0
2018-01-18 13:30:00,103.48,103.53,103.39,103.5,16713.0,86.9519,86.9939,86.8763,86.9687,16713.0
2018-01-18 13:35:00,103.53,103.55,103.46,103.52,16471.0,86.9939,87.0107,86.9351,86.9855,16471.0
2018-01-18 13:40:00,103.52,103.58,103.5,103.57,9084.0,86.9855,87.0359,86.9687,87.0275,9084.0
2018-01-18 13:45:00,103.57,103.63,103.54,103.63,10616.0,87.0275,87.0779,87.0023,87.0779,10616.0
2018-01-18 13:50:00,103.64,103.66,103.61,103.63,10083.0,87.0863,87.1031,87.0611,87.0779,10083.0
2018-01-18 13:55:00,103.63,103.82,103.58,103.75,15945.0,87.0779,87.2376,87.0359,87.1788,15945.0
2018-01-18 14:00:00,103.8,103.98,103.78,103.9,11108.0,87.2208,87.372,87.204,87.3048,11108.0
2018-01-18 14:05:00,103.92,104.02,103.9,104.0,7765.0,87.3216,87.4056,87.3048,87.3888,7765.0
2018-01-18 14:10:00,104.03,104.11,103.94,104.05,12809.0,87.414,87.4813,87.3384,87.4308,12809.0
2018-01-18 14:15:00,104.07,104.13,104.06,104.07,8180.0,87.4476,87.4981,87.4392,87.4476,8180.0
2018-01-18 14:20:00,104.08,104.21,104.08,104.13,11204.0,87.456,87.5653,87.456,87.4981,11204.0
2018-01-18 14:25:00,104.1,104.21,104.08,104.18,8950.0,87.4729,87.5653,87.456,87.5401,8950.0
2018-01-18 14:30:00,104.21,104.25,104.07,104.17,22394.0,87.5653,87.5989,87.4476,87.5317,22394.0
2018-01-18 14:35:00,104.14,104.27,104.1,104.14,9317.0,87.5065,87.6157,87.4729,87.5065,9317.0
2018-01-18 14:40:00,104.15,104.21,104.15,104.19,8365.0,87.5149,87.5653,87.5149,87.5485,8365.0
2018-01-18 14:45:00,104.18,104.19,104.06,104.09,9475.0,87.5401,87.5485,87.4392,87.4644,9475.0
2018-01-18 14:50:00,104.09,104.13,104.05,104.13,15958.0,87.4644,87.4981,87.4308,87.4981,15958.0
2018-01-18 14:55:00,104.12,104.19,104.09,104.18,7134.0,87.4897,87.5485,87.4644,87.5401,7134.0
2018-01-18 15:00:00,104.18,104.19,104.12,104.15,23852.0,87.5401,87.5485,87.4897,87.5149,23852.0
2018-01-18 15:05:00,104.16,104.29,104.14,104.29,21298.0,87.5233,87.6325,87.5065,87.6325,21298.0
2018-01-18 15:10:00,104.29,104.29,104.14,104.14,10532.0,87.6325,87.6325,87.5065,87.5065,10532.0
2018-01-18 15:15:00,104.16,104.24,104.16,104.23,12075.0,87.5233,87.5905,87.5233,87.5821,12075.0
2018-01-18 15:20:00,104.24,104.33,104.22,104.29,16928.0,87.5905,87.6661,87.5737,87.6325,16928.0
2018-01-18 15:25:00,104.29,104.32,104.26,104.27,17812.0,87.6325,87.6577,87.6073,87.6157,17812.0
2018-01-18 15:30:00,104.27,104.27,103.96,104.08,27286.0,87.6157,87.6157,87.3552,87.456,27286.0
2018-01-18 15:35:00,104.07,104.11,104.01,104.08,17332.0,87.4476,87.4813,87.3972,87.456,17332.0
2018-01-18 15:40:00,104.09,104.18,104.07,104.13,17103.0,87.4644,87.5401,87.4476,87.4981,17103.0
2018-01-18 15:45:00,104.13,104.14,103.99,104.02,27849.0,87.4981,87.5065,87.3804,87.4056,27849.0
2018-01-18 15:50:00,104.03,104.07,103.97,104.03,31270.0,87.414,87.4476,87.3636,87.414,31270.0
2018-01-18 15:55:00,104.03,104.06,103.86,104.0,113309.0,87.414,87.4392,87.2712,87.3888,113309.0
2018-01-19 09:30:00,104.42,104.42,103.96,103.96,178874.0,87.7417,87.7417,87.3552,87.3552,178874.0
2018-01-19 09:35:00,104.01,104.11,103.71,103.8,12025.0,87.3972,87.4813,87.1451,87.2208,12025.0
2018-01-19 09:40:00,103.73,103.93,103.68,103.9,7050.0,87.1619,87.33,87.1199,87.3048,7050.0
2018-01-19 09:45:00,103.94,104.2,103.92,104.2,8562.0,87.3384,87.5569,87.3216,87.5569,8562.0
2018-01-19 09:50:00,104.22,104.3,104.09,104.21,14907.0,87.5737,87.6409,87.4644,87.5653,14907.0
2018-01-19 09:55:00,104.22,104.23,104.15,104.2,10124.0,87.5737,87.5821,87.5149,87.5569,10124.0
2018-01-19 10:00:00,104.23,104.23,103.9,103.9,10787.0,87.5821,87.5821,87.3048,87.3048,10787.0
2018-01-19 10:05:00,103.93,104.11,103.89,104.05,10546.0,87.33,87.4813,87.2964,87.4308,10546.0
2018-01-19 10:10:00,104.06,104.11,103.92,103.96,5996.0,87.4392,87.4813,87.3216,87.3552,5996.0
2018-01-19 10:15:00,103.91,104.05,103.82,104.01,11088.0,87.3132,87.4308,87.2376,87.3972,11088.0
2018-01-19 10:20:00,104.04,104.13,104.01,104.11,12439.0,87.4224,87.4981,87.3972,87.4813,12439.0
2018-01-19 10:25:00,104.08,104.19,104.08,104.16,6400.0,87.456,87.5485,87.456,87.5233,6400.0
2018-01-19 10:30:00,104.18,104.2,104.03,104.03,8801.0,87.5401,87.5569,87.414,87.414,8801.0
2018-01-19 10:35:00,104.06,104.11,103.98,104.03,4520.0,87.4392,87.4813,87.372,87.414,4520.0
2018-01-19 10:40:00,104.01,104.09,103.96,104.03,9282.0,87.3972,87.4644,87.3552,87.414,9282.0
2018-01-19 10:45:00,104.01,104.01,103.91,103.94,5995.0,87.3972,87.3972,87.3132,87.3384,5995.0
2018-01-19 10:50:00,103.91,103.94,103.71,103.8,8906.0,87.3132,87.3384,87.1451,87.2208,8906.0
2018-01-19 10:55:00,103.74,103.74,103.6,103.64,18302.0,87.1704,87.1704,87.0527,87.0863,18302.0
2018-01-19 11:00:00,103.61,103.63,103.13,103.55,59446.0,87.0611,87.0779,86.6578,87.0107,59446.0
2018-01-19 11:05:00,103.6,103.6,103.49,103.6,20113.0,87.0527,87.0527,86.9603,87.0527,20113.0
2018-01-19 11:10:00,103.58,103.73,103.58,103.64,10410.0,87.0359,87.1619,87.0359,87.0863,10410.0
2018-01-19 11:15:00,103.65,103.71,103.57,103.6,12568.0,87.0947,87.1451,87.0275,87.0527,12568.0
2018-01-19 11:20:00,103.64,103.71,103.6,103.67,8220.0,87.0863,87.1451,87.0527,87.1115,8220.0
2018-01-19 11:25:00,103.65,103.76,103.62,103.71,10849.0,87.0947,87.1872,87.0695,87.1451,10849.0
2018-01-19 11:30:00,103.62,103.67,103.54,103.58,12344.0,87.0695,87.1115,87.0023,87.0359,12344.0
2018-01-19 11:35:00,103.57,103.61,103.51,103.51,5278.0,87.0275,87.0611,86.9771,86.9771,5278.0
2018-01-19 11:40:00,103.51,103.56,103.46,103.47,10771.0,86.9771,87.0191,86.9351,86.9435,10771.0
2018-01-19 11:45:00,103.48,103.51,103.45,103.46,6854.0,86.9519,86.9771,86.9267,86.9351,6854.0
2018-01-19 11:50:00,103.45,103.5,103.42,103.48,4833.0,86.9267,86.9687,86.9015,86.9519,4833.0
2018-01-19 11:55:00,103.48,103.5,103.41,103.41,4672.0,86.9519,86.9687,86.8931,86.8931,4672.0
2018-01-19 12:00:00,103.42,103.45,103.36,103.37,5228.0,86.9015,86.9267,86.851,86.8594,5228.0
2018-01-19 12:05:00,103.34,103.38,103.32,103.34,5375.0,86.8342,86.8679,86.8174,86.8342,5375.0
2018-01-19 12:10:00,103.38,103.41,103.3,103.31,6256.0,86.8679,86.8931,86.8006,86.809,6256.0
2018-01-19 12:15:00,103.31,103.37,103.29,103.36,4188.0,86.809,86.8594,86.7922,86.851,4188.0
2018-01-19 12:20:00,103.39,103.39,103.33,103.34,3005.0,86.8763,86.8763,86.8258,86.8342,3005.0
2018-01-19 12:25:00,103.34,103.4,103.33,103.39,5301.0,86.8342,86.8847,86.8258,86.8763,5301.0
2018-01-19 12:30:00,103.39,103.41,103.36,103.4,3736.0,86.8763,86.8931,86.851,86.8847,3736.0
2018-01-19 12:35:00,103.42,103.45,103.34,103.43,6719.0,86.9015,86.9267,86.8342,86.9099,6719.0
2018-01-19 12:40:00,103.44,103.44,103.37,103.43,2855.0,86.9183,86.9183,86.8594,86.9099,2855.0
2018-01-19 12:45:00,103.41,103.48,103.38,103.47,4900.0,86.8931,86.9519,86.8679,86.9435,4900.0
2018-01-19 12:50:00,103.45,103.48,103.38,103.41,14526.0,86.9267,86.9519,86.8679,86.8931,14526.0
2018-01-19 12:55:00,103.41,103.47,103.39,103.46,3129.0,86.8931,86.9435,86.8763,86.9351,3129.0
2018-01-19 13:00:00,103.46,103.46,103.38,103.41,6442.0,86.9351,86.9351,86.8679,86.8931,6442.0
2018-01-19 13:05:00,103.37,103.42,103.36,103.4,3900.0,86.8594,86.9015,86.851,86.8847,3900.0
2018-01-19 13:10:00,103.41,103.45,103.38,103.41,6608.0,86.8931,86.9267,86.8679,86.8931,6608.0
2018-01-19 13:15:00,103.42,103.47,103.39,103.42,3411.0,86.9015,86.9435,86.8763,86.9015,3411.0
2018-01-19 13:20:00,103.44,103.49,103.4,103.49,9240.0,86.9183,86.9603,86.8847,86.9603,9240.0
2018-01-19 13:25:00,103.46,103.52,103.44,103.48,3170.0,86.9351,86.9855,86.9183,86.9519,3170.0
2018-01-19 13:30:00,103.47,103.51,103.41,103.43,10595.0,86.9435,86.9771,86.8931,86.9099,10595.0
2018-01-19 13:35:00,103.44,103.45,103.4,103.4,7242.0,86.9183,86.9267,86.8847,86.8847,7242.0
2018-01-19 13:40:00,103.41,103.46,103.37,103.42,9012.0,86.8931,86.9351,86.8594,86.9015,9012.0
2018-01-19 13:45:00,103.42,103.43,103.35,103.36,8184.0,86.9015,86.9099,86.8426,86.851,8184.0
2018-01-19 13:50:00,103.36,103.4,103.35,103.37,6805.0,86.851,86.8847,86.8426,86.8594,6805.0
2018-01-19 13:55:00,103.36,103.44,103.34,103.35,9939.0,86.851,86.9183,86.8342,86.8426,9939.0
2018-01-19 14:00:00,103.36,103.42,103.34,103.36,6971.0,86.851,86.9015,86.8342,86.851,6971.0
2018-01-19 14:05:00,103.36,103.42,103.34,103.42,8003.0,86.851,86.9015,86.8342,86.9015,8003.0
2018-01-19 14:10:00,103.42,103.45,103.38,103.45,6462.0,86.9015,86.9267,86.8679,86.9267,6462.0
2018-01-19 14:15:00,103.46,103.54,103.43,103.53,7682.0,86.9351,87.0023,86.9099,86.9939,7682.0
2018-01-19 14:20:00,103.5,103.58,103.49,103.5,9723.0,86.9687,87.0359,86.9603,86.9687,9723.0
2018-01-19 14:25:00,103.5,103.52,103.44,103.46,10119.0,86.9687,86.9855,86.9183,86.9351,10119.0
2018-01-19 14:30:00,103.48,103.57,103.48,103.53,7668.0,86.9519,87.0275,86.9519,86.9939,7668.0
2018-01-19 14:35:00,103.53,103.55,103.49,103.51,9373.0,86.9939,87.0107,86.9603,86.9771,9373.0
2018-01-19 14:40:00,103.5,103.56,103.49,103.52,10129.0,86.9687,87.0191,86.9603,86.9855,10129.0
2018-01-19 14:45:00,103.51,103.54,103.49,103.51,8493.0,86.9771,87.0023,86.9603,86.9771,8493.0
2018-01-19 14:50:00,103.52,103.56,103.5,103.54,10111.0,86.9855,87.0191,86.9687,87.0023,10111.0
2018-01-19 14:55:00,103.56,103.56,103.48,103.49,16520.0,87.0191,87.0191,86.9519,86.9603,16520.0
2018-01-19 15:00:00,103.49,103.51,103.44,103.46,8081.0,86.9603,86.9771,86.9183,86.9351,8081.0
2018-01-19 15:05:00,103.47,103.47,103.37,103.38,16492.0,86.9435,86.9435,86.8594,86.8679,16492.0
2018-01-19 15:10:00,103.37,103.42,103.35,103.4,12954.0,86.8594,86.9015,86.8426,86.8847,12954.0
2018-01-19 15:15:00,103.4,103.43,103.38,103.42,10733.0,86.8847,86.9099,86.8679,86.9015,10733.0
2018-01-19 15:20:00,103.42,103.47,103.39,103.46,14730.0,86.9015,86.9435,86.8763,86.9351,14730.0
2018-01-19 15:25:00,103.45,103.54,103.45,103.54,12354.0,86.9267,87.0023,86.9267,87.0023,12354.0
2018-01-19 15:30:00,103.54,103.58,103.54,103.56,15436.0,87.0023,87.0359,87.0023,87.0191,15436.0
2018-01-19 15:35:00,103.56,103.59,103.53,103.54,20173.0,87.0191,87.0443,86.9939,87.0023,20173.0
2018-01-19 15:40:00,103.54,103.66,103.52,103.64,22584.0,87.0023,87.1031,86.9855,87.0863,22584.0
2018-01-19 15:45:00,103.64,103.71,103.61,103.71,27747.0,87.0863,87.1451,87.0611,87.1451,27747.0
2018-01-19 15:50:00,103.7,103.72,103.59,103.68,44869.0,87.1367,87.1535,87.0443,87.1199,44869.0
2018-01-19 15:55:00,103.67,103.71,103.62,103.69,76910.0,87.1115,87.1451,87.0695,87.1283,76910.0
2018-01-22 09:30:00,103.7,103.9,103.56,103.82,44366.0,87.1367,87.3048,87.0191,87.2376,44366.0
2018-01-22 09:35:00,103.83,104.02,103.7,103.7,8309.0,87.246,87.4056,87.1367,87.1367,8309.0
2018-01-22 09:40:00,103.74,103.98,103.62,103.62,20152.0,87.1704,87.372,87.0695,87.0695,20152.0
2018-01-22 09:45:00,103.62,103.73,103.54,103.64,26950.0,87.0695,87.1619,87.0023,87.0863,26950.0
2018-01-22 09:50:00,103.62,103.66,103.31,103.34,18669.0,87.0695,87.1031,86.809,86.8342,18669.0
2018-01-22 09:55:00,103.34,103.42,103.24,103.42,11399.0,86.8342,86.9015,86.7502,86.9015,11399.0
2018-01-22 10:00:00,103.42,103.46,103.31,103.37,16822.0,86.9015,86.9351,86.809,86.8594,16822.0
2018-01-22 10:05:00,103.39,103.55,103.35,103.55,12207.0,86.8763,87.0107,86.8426,87.0107,12207.0
2018-01-22 10:10:00,103.56,103.73,103.55,103.73,14380.0,87.0191,87.1619,87.0107,87.1619,14380.0
2018-01-22 10:15:00,103.72,103.73,103.62,103.68,19735.0,87.1535,87.1619,87.0695,87.1199,19735.0
2018-01-22 10:20:00,103.7,103.71,103.64,103.64,13346.0,87.1367,87.1451,87.0863,87.0863,13346.0
2018-01-22 10:25:00,103.63,103.67,103.63,103.65,7826.0,87.0779,87.1115,87.0779,87.0947,7826.0
2018-01-22 10:30:00,103.66,103.67,103.58,103.61,9362.0,87.1031,87.1115,87.0359,87.0611,9362.0
2018-01-22 10:35:00,103.63,103.67,103.53,103.55,7820.0,87.0779,87.1115,86.9939,87.0107,7820.0
2018-01-22 10:40:00,103.56,103.62,103.55,103.62,6300.0,87.0191,87.0695,87.0107,87.0695,6300.0
2018-01-22 10:45:00,103.64,103.72,103.64,103.69,11645.0,87.0863,87.1535,87.0863,87.1283,11645.0
2018-01-22 10:50:00,103.7,103.7,103.63,103.63,8420.0,87.1367,87.1367,87.0779,87.0779,8420.0
2018-01-22 10:55:00,103.65,103.7,103.6,103.63,8741.0,87.0947,87.1367,87.0527,87.0779,8741.0
2018-01-22 11:00:00,103.61,103.7,103.61,103.68,7271.0,87.0611,87.1367,87.0611,87.1199,7271.0
2018-01-22 11:05:00,103.69,103.7,103.62,103.64,8708.0,87.1283,87.1367,87.0695,87.0863,8708.0
2018-01-22 11:10:00,103.64,103.66,103.6,103.61,9633.0,87.0863,87.1031,87.0527,87.0611,9633.0
2018-01-22 11:15:00,103.61,103.62,103.55,103.59,4893.0,87.0611,87.0695,87.0107,87.0443,4893.0
2018-01-22 11:20:00,103.61,103.66,103.6,103.61,13669.0,87.0611,87.1031,87.0527,87.0611,13669.0
2018-01-22 11:25:00,103.61,103.61,103.44,103.51,7661.0,87.0611,87.0611,86.9183,86.9771,7661.0
2018-01-22 11:30:00,103.5,103.53,103.48,103.52,3421.0,86.9687,86.9939,86.9519,86.9855,3421.0
2018-01-22 11:35:00,103.5,103.64,103.49,103.62,4545.0,86.9687,87.0863,86.9603,87.0695,4545.0
2018-01-22 11:40:00,103.62,103.62,103.57,103.62,8680.0,87.0695,87.0695,87.0275,87.0695,8680.0
2018-01-22 11:45:00,103.62,103.63,103.51,103.6,11185.0,87.0695,87.0779,86.9771,87.0527,11185.0
2018-01-22 11:50:00,103.61,103.65,103.59,103.63,9193.0,87.0611,87.0947,87.0443,87.0779,9193.0
2018-01-22 11:55:00,103.64,103.65,103.61,103.64,6280.0,87.0863,87.0947,87.0611,87.0863,6280.0
2018-01-22 12:00:00,103.61,103.64,103.55,103.61,7756.0,87.0611,87.0863,87.0107,87.0611,7756.0
2018-01-22 12:05:00,103.62,103.65,103.58,103.64,9335.0,87.0695,87.0947,87.0359,87.0863,9335.0
2018-01-22 12:10:00,103.63,103.7,103.63,103.69,7650.0,87.0779,87.1367,87.0779,87.1283,7650.0
2018-01-22 12:15:00,103.69,103.71,103.64,103.67,8109.0,87.1283,87.1451,87.0863,87.1115,8109.0
2018-01-22 12:20:00,103.69,103.72,103.67,103.72,19939.0,87.1283,87.1535,87.1115,87.1535,19939.0
2018-01-22 12:25:00,103.72,103.73,103.68,103.72,8676.0,87.1535,87.1619,87.1199,87.1535,8676.0
2018-01-22 12:30:00,103.7,103.72,103.67,103.71,11124.0,87.1367,87.1535,87.1115,87.1451,11124.0
2018-01-22 12:35:00,103.72,103.86,103.71,103.86,5940.0,87.1535,87.2712,87.1451,87.2712,5940.0
2018-01-22 12:40:00,103.89,104.01,103.89,104.01,4577.0,87.2964,87.3972,87.2964,87.3972,4577.0
2018-01-22 12:45:00,104.0,104.01,103.96,103.97,6326.0,87.3888,87.3972,87.3552,87.3636,6326.0
2018-01-22 12:50:00,103.97,104.02,103.96,103.96,6120.0,87.3636,87.4056,87.3552,87.3552,6120.0
2018-01-22 12:55:00,103.95,103.97,103.87,103.89,7823.0,87.3468,87.3636,87.2796,87.2964,7823.0
2018-01-22 13:00:00,103.87,103.88,103.83,103.86,4690.0,87.2796,87.288,87.246,87.2712,4690.0
2018-01-22 13:05:00,103.87,103.9,103.86,103.89,2029.0,87.2796,87.3048,87.2712,87.2964,2029.0
2018-01-22 13:10:00,103.89,103.91,103.88,103.9,2454.0,87.2964,87.3132,87.288,87.3048,2454.0
2018-01-22 13:15:00,103.91,103.92,103.79,103.81,9649.0,87.3132,87.3216,87.2124,87.2292,9649.0
2018-01-22 13:20:00,103.8,103.85,103.79,103.85,4005.0,87.2208,87.2628,87.2124,87.2628,4005.0
2018-01-22 13:25:00,103.83,103.87,103.8,103.86,3406.0,87.246,87.2796,87.2208,87.2712,3406.0
2018-01-22 13:30:00,103.82,103.85,103.82,103.83,3746.0,87.2376,87.2628,87.2376,87.246,3746.0
2018-01-22 13:35:00,103.83,103.85,103.81,103.82,6669.0,87.246,87.2628,87.2292,87.2376,6669.0
2018-01-22 13:40:00,103.83,103.87,103.83,103.87,4150.0,87.246,87.2796,87.246,87.2796,4150.0
2018-01-22 13:45:00,103.87,103.87,103.84,103.87,4479.0,87.2796,87.2796,87.2544,87.2796,4479.0
2018-01-22 13:50:00,103.88,103.9,103.85,103.85,4389.0,87.288,87.3048,87.2628,87.2628,4389.0
2018-01-22 13:55:00,103.84,103.87,103.81,103.83,6113.0,87.2544,87.2796,87.2292,87.246,6113.0
2018-01-22 14:00:00,103.84,103.85,103.77,103.78,9354.0,87.2544,87.2628,87.1956,87.204,9354.0
2018-01-22 14:05:00,103.78,103.83,103.77,103.78,7251.0,87.204,87.246,87.1956,87.204,7251.0
2018-01-22 14:10:00,103.78,103.8,103.74,103.74,12503.0,87.204,87.2208,87.1704,87.1704,12503.0
2018-01-22 14:15:00,103.75,103.76,103.73,103.76,5456.0,87.1788,87.1872,87.1619,87.1872,5456.0
2018-01-22 14:20:00,103.76,103.77,103.58,103.67,25202.0,87.1872,87.1956,87.0359,87.1115,25202.0
2018-01-22 14:25:00,103.66,103.71,103.64,103.71,5575.0,87.1031,87.1451,87.0863,87.1451,5575.0
2018-01-22 14:30:00,103.71,103.72,103.69,103.7,5600.0,87.1451,87.1535,87.1283,87.1367,5600.0
2018-01-22 14:35:00,103.7,103.79,103.7,103.78,30506.0,87.1367,87.2124,87.1367,87.204,30506.0
2018-01-22 14:40:00,103.78,103.91,103.77,103.87,13442.0,87.204,87.3132,87.1956,87.2796,13442.0
2018-01-22 14:45:00,103.87,103.98,103.85,103.96,13918.0,87.2796,87.372,87.2628,87.3552,13918.0
2018-01-22 14:50:00,103.97,104.02,103.96,104.02,8393.0,87.3636,87.4056,87.3552,87.4056,8393.0
2018-01-22 14:55:00,104.03,104.03,103.97,103.97,7215.0,87.414,87.414,87.3636,87.3636,7215.0
2018-01-22 15:00:00,103.96,104.07,103.93,104.07,8734.0,87.3552,87.4476,87.33,87.4476,8734.0
2018-01-22 15:05:00,104.06,104.1,104.06,104.08,8963.0,87.4392,87.4729,87.4392,87.456,8963.0
2018-01-22 15:10:00,104.09,104.11,104.05,104.11,11222.0,87.4644,87.4813,87.4308,87.4813,11222.0
2018-01-22 15:15:00,104.12,104.15,104.08,104.14,11082.0,87.4897,87.5149,87.456,87.5065,11082.0
2018-01-22 15:20:00,104.13,104.19,104.11,104.17,13819.0,87.4981,87.5485,87.4813,87.5317,13819.0
2018-01-22 15:25:00,104.16,104.23,104.16,104.18,15656.0,87.5233,87.5821,87.5233,87.5401,15656.0
2018-01-22 15:30:00,104.18,104.21,104.1,104.13,18578.0,87.5401,87.5653,87.4729,87.4981,18578.0
2018-01-22 15:35:00,104.13,104.19,104.1,104.17,14507.0,87.4981,87.5485,87.4729,87.5317,14507.0
2018-01-22 15:40:00,104.17,104.2,104.13,104.19,19174.0,87.5317,87.5569,87.4981,87.5485,19174.0
2018-01-22 15:45:00,104.2,104.36,104.19,104.36,31340.0,87.5569,87.6913,87.5485,87.6913,31340.0
2018-01-22 15:50:00,104.36,104.37,104.3,104.32,33293.0,87.6913,87.6997,87.6409,87.6577,33293.0
2018-01-22 15:55:00,104.32,104.43,104.32,104.41,96992.0,87.6577,87.7501,87.6577,87.7333,96992.0
2018-01-23 09:30:00,104.22,104.47,103.76,103.93,59938.0,87.5737,87.7838,87.1872,87.33,59938.0
2018-01-23 09:35:00,103.95,104.06,103.89,103.95,24811.0,87.3468,87.4392,87.2964,87.3468,24811.0
2018-01-23 09:40:00,103.98,103.98,103.41,103.69,45660.0,87.372,87.372,86.8931,87.1283,45660.0
2018-01-23 09:45:00,103.68,103.68,103.11,103.15,43655.0,87.1199,87.1199,86.641,86.6746,43655.0
2018-01-23 09:50:00,103.15,103.32,102.79,102.9,28032.0,86.6746,86.8174,86.3721,86.4645,28032.0
2018-01-23 09:55:00,102.9,102.92,102.64,102.73,28457.0,86.4645,86.4813,86.246,86.3217,28457.0
2018-01-23 10:00:00,102.67,102.78,102.34,102.34,32460.0,86.2713,86.3637,85.994,85.994,32460.0
2018-01-23 10:05:00,102.34,102.35,101.47,101.5,88567.0,85.994,86.0024,85.2629,85.2881,88567.0
2018-01-23 10:10:00,101.55,101.81,101.34,101.81,78169.0,85.3301,85.5486,85.1537,85.5486,78169.0
2018-01-23 10:15:00,101.82,101.9,101.52,101.52,49340.0,85.557,85.6242,85.3049,85.3049,49340.0
2018-01-23 10:20:00,101.52,101.54,101.19,101.26,23638.0,85.3049,85.3217,85.0276,85.0865,23638.0
2018-01-23 10:25:00,101.26,101.26,100.82,100.84,60611.0,85.0865,85.0865,84.7167,84.7335,60611.0
2018-01-23 10:30:00,100.83,100.83,100.45,100.71,75277.0,84.7251,84.7251,84.4058,84.6243,75277.0
2018-01-23 10:35:00,100.72,100.88,100.65,100.82,57113.0,84.6327,84.7672,84.5739,84.7167,57113.0
2018-01-23 10:40:00,100.82,100.87,100.6,100.69,60549.0,84.7167,84.7588,84.5319,84.6075,60549.0
2018-01-23 10:45:00,100.72,100.83,100.65,100.69,18868.0,84.6327,84.7251,84.5739,84.6075,18868.0
2018-01-23 10:50:00,100.71,100.74,100.49,100.55,41673.0,84.6243,84.6495,84.4395,84.4899,41673.0
2018-01-23 10:55:00,100.54,100.69,100.52,100.57,25189.0,84.4815,84.6075,84.4647,84.5067,25189.0
2018-01-23 11:00:00,100.58,100.6,100.3,100.32,50506.0,84.5151,84.5319,84.2798,84.2966,50506.0
2018-01-23 11:05:00,100.34,100.62,100.32,100.59,74019.0,84.3134,84.5487,84.2966,84.5235,74019.0
2018-01-23 11:10:00,100.59,100.65,100.37,100.43,69410.0,84.5235,84.5739,84.3386,84.389,69410.0
2018-01-23 11:15:00,100.45,100.56,100.45,100.53,28712.0,84.4058,84.4983,84.4058,84.4731,28712.0
2018-01-23 11:20:00,100.55,100.73,100.53,100.71,53049.0,84.4899,84.6411,84.4731,84.6243,53049.0
2018-01-23 11:25:00,100.72,100.97,100.7,100.96,71713.0,84.6327,84.8428,84.6159,84.8344,71713.0
2018-01-23 11:30:00,100.97,101.24,100.95,101.24,41862.0,84.8428,85.0697,84.826,85.0697,41862.0
2018-01-23 11:35:00,101.26,101.27,101.12,101.17,41678.0,85.0865,85.0949,84.9688,85.0108,41678.0
2018-01-23 11:40:00,101.16,101.31,101.07,101.2,37284.0,85.0024,85.1285,84.9268,85.036,37284.0
2018-01-23 11:45:00,101.23,101.42,101.22,101.36,24515.0,85.0613,85.2209,85.0529,85.1705,24515.0
2018-01-23 11:50:00,101.34,101.55,101.34,101.52,19462.0,85.1537,85.3301,85.1537,85.3049,19462.0
2018-01-23 11:55:00,101.53,101.62,101.51,101.53,17112.0,85.3133,85.389,85.2965,85.3133,17112.0
2018-01-23 12:00:00,101.54,101.81,101.54,101.81,38842.0,85.3217,85.5486,85.3217,85.5486,38842.0
2018-01-23 12:05:00,101.81,101.92,101.68,101.73,39159.0,85.5486,85.641,85.4394,85.4814,39159.0
2018-01-23 12:10:00,101.73,101.79,101.63,101.64,27697.0,85.4814,85.5318,85.3974,85.4058,27697.0
2018-01-23 12:15:00,101.65,101.78,101.64,101.77,17920.0,85.4142,85.5234,85.4058,85.515,17920.0
2018-01-23 12:20:00,101.76,101.94,101.76,101.86,13914.0,85.5066,85.6579,85.5066,85.5906,13914.0
2018-01-23 12:25:00,101.89,101.94,101.87,101.94,7484.0,85.6158,85.6579,85.599,85.6579,7484.0
2018-01-23 12:30:00,101.94,102.05,101.91,102.03,26577.0,85.6579,85.7503,85.6326,85.7335,26577.0
2018-01-23 12:35:00,102.04,102.05,101.99,102.01,50407.0,85.7419,85.7503,85.6999,85.7167,50407.0
2018-01-23 12:40:00,102.02,102.12,101.99,102.01,35739.0,85.7251,85.8091,85.6999,85.7167,35739.0
2018-01-23 12:45:00,101.99,102.05,101.95,101.97,26242.0,85.6999,85.7503,85.6663,85.6831,26242.0
2018-01-23 12:50:00,101.98,102.15,101.92,102.08,27114.0,85.6915,85.8343,85.641,85.7755,27114.0
2018-01-23 12:55:00,102.08,102.12,102.07,102.12,13264.0,85.7755,85.8091,85.7671,85.8091,13264.0
2018-01-23 13:00:00,102.12,102.15,102.09,102.15,16538.0,85.8091,85.8343,85.7839,85.8343,16538.0
2018-01-23 13:05:00,102.15,102.15,101.99,102.06,24392.0,85.8343,85.8343,85.6999,85.7587,24392.0
2018-01-23 13:10:00,102.03,102.15,102.02,102.14,9850.0,85.7335,85.8343,85.7251,85.8259,9850.0
2018-01-23 13:15:00,102.13,102.23,102.13,102.19,9443.0,85.8175,85.9015,85.8175,85.8679,9443.0
2018-01-23 13:20:00,102.18,102.21,102.09,102.1,7400.0,85.8595,85.8847,85.7839,85.7923,7400.0
2018-01-23 13:25:00,102.11,102.11,102.06,102.09,11310.0,85.8007,85.8007,85.7587,85.7839,11310.0
2018-01-23 13:30:00,102.09,102.09,101.94,101.95,19961.0,85.7839,85.7839,85.6579,85.6663,19961.0
2018-01-23 13:35:00,101.95,101.95,101.82,101.89,35358.0,85.6663,85.6663,85.557,85.6158,35358.0
2018-01-23 13:40:00,101.89,102.08,101.88,101.94,21285.0,85.6158,85.7755,85.6074,85.6579,21285.0
2018-01-23 13:45:00,101.96,102.08,101.94,102.0,22133.0,85.6747,85.7755,85.6579,85.7083,22133.0
2018-01-23 13:50:00,102.0,102.06,101.99,102.0,20313.0,85.7083,85.7587,85.6999,85.7083,20313.0
2018-01-23 13:55:00,102.0,102.08,102.0,102.08,10541.0,85.7083,85.7755,85.7083,85.7755,10541.0
2018-01-23 14:00:00,102.06,102.07,101.92,101.94,11732.0,85.7587,85.7671,85.641,85.6579,11732.0
2018-01-23 14:05:00,101.93,102.01,101.87,102.01,25552.0,85.6494,85.7167,85.599,85.7167,25552.0
2018-01-23 14:10:00,102.01,102.06,101.98,102.03,12696.0,85.7167,85.7587,85.6915,85.7335,12696.0
2018-01-23 14:15:00,102.05,102.06,101.99,102.0,14902.0,85.7503,85.7587,85.6999,85.7083,14902.0
2018-01-23 14:20:00,102.01,102.02,101.83,101.83,19371.0,85.7167,85.7251,85.5654,85.5654,19371.0
2018-01-23 14:25:00,101.83,101.83,101.69,101.71,19445.0,85.5654,85.5654,85.4478,85.4646,19445.0
2018-01-23 14:30:00,101.71,101.76,101.63,101.63,13760.0,85.4646,85.5066,85.3974,85.3974,13760.0
2018-01-23 14:35:00,101.64,101.76,101.64,101.68,16423.0,85.4058,85.5066,85.4058,85.4394,16423.0
2018-01-23 14:40:00,101.69,101.78,101.68,101.77,17306.0,85.4478,85.5234,85.4394,85.515,17306.0
2018-01-23 14:45:00,101.75,101.78,101.7,101.7,18667.0,85.4982,85.5234,85.4562,85.4562,18667.0
2018-01-23 14:50:00,101.7,101.7,101.59,101.59,19536.0,85.4562,85.4562,85.3638,85.3638,19536.0
2018-01-23 14:55:00,101.58,101.62,101.53,101.57,18057.0,85.3554,85.389,85.3133,85.3469,18057.0
2018-01-23 15:00:00,101.57,101.65,101.57,101.58,13331.0,85.3469,85.4142,85.3469,85.3554,13331.0
2018-01-23 15:05:00,101.58,101.59,101.53,101.56,23213.0,85.3554,85.3638,85.3133,85.3385,23213.0
2018-01-23 15:10:00,101.56,101.58,101.37,101.39,24273.0,85.3385,85.3554,85.1789,85.1957,24273.0
2018-01-23 15:15:00,101.38,101.48,101.38,101.46,20982.0,85.1873,85.2713,85.1873,85.2545,20982.0
2018-01-23 15:20:00,101.49,101.56,101.47,101.49,30570.0,85.2797,85.3385,85.2629,85.2797,30570.0
2018-01-23 15:25:00,101.5,101.5,101.32,101.33,30988.0,85.2881,85.2881,85.1369,85.1453,30988.0
2018-01-23 15:30:00,101.34,101.34,101.25,101.28,58069.0,85.1537,85.1537,85.0781,85.1033,58069.0
2018-01-23 15:35:00,101.28,101.38,101.25,101.37,32417.0,85.1033,85.1873,85.0781,85.1789,32417.0
2018-01-23 15:40:00,101.39,101.39,101.24,101.3,37713.0,85.1957,85.1957,85.0697,85.1201,37713.0
2018-01-23 15:45:00,101.29,101.36,101.26,101.27,40210.0,85.1117,85.1705,85.0865,85.0949,40210.0
2018-01-23 15:50:00,101.27,101.27,101.16,101.17,57128.0,85.0949,85.0949,85.0024,85.0108,57128.0
2018-01-23 15:55:00,101.17,101.34,101.16,101.25,279161.0,85.0108,85.1537,85.0024,85.0781,279161.0
2018-01-24 09:30:00,101.43,101.53,100.52,100.57,47071.0,85.2293,85.3133,84.4647,84.5067,47071.0
2018-01-24 09:35:00,100.64,100.98,100.54,100.57,39628.0,84.5655,84.8512,84.4815,84.5067,39628.0
2018-01-24 09:40:00,100.56,100.78,100.11,100.12,67955.0,84.4983,84.6831,84.1201,84.1285,67955.0
2018-01-24 09:45:00,100.19,100.37,100.16,100.32,37057.0,84.1874,84.3386,84.1622,84.2966,37057.0
2018-01-24 09:50:00,100.32,100.48,100.3,100.34,28396.0,84.2966,84.431,84.2798,84.3134,28396.0
2018-01-24 09:55:00,100.32,100.78,100.26,100.29,43845.0,84.2966,84.6831,84.2462,84.2714,43845.0
2018-01-24 10:00:00,100.3,100.64,100.21,100.53,46636.0,84.2798,84.5655,84.2042,84.4731,46636.0
2018-01-24 10:05:00,100.56,100.61,100.48,100.54,26784.0,84.4983,84.5403,84.431,84.4815,26784.0
2018-01-24 10:10:00,100.55,100.67,100.44,100.59,75579.0,84.4899,84.5907,84.3974,84.5235,75579.0
2018-01-24 10:15:00,100.63,100.66,100.31,100.33,40693.0,84.5571,84.5823,84.2882,84.305,40693.0
2018-01-24 10:20:00,100.33,100.44,100.2,100.24,32695.0,84.305,84.3974,84.1958,84.2294,32695.0
2018-01-24 10:25:00,100.25,100.32,100.0,100.02,36326.0,84.2378,84.2966,84.0277,84.0445,36326.0
2018-01-24 10:30:00,100.02,100.3,100.01,100.11,58202.0,84.0445,84.2798,84.0361,84.1201,58202.0
2018-01-24 10:35:00,100.14,100.28,100.04,100.09,47088.0,84.1454,84.263,84.0613,84.1033,47088.0
2018-01-24 10:40:00,100.09,100.17,100.01,100.01,34873.0,84.1033,84.1706,84.0361,84.0361,34873.0
2018-01-24 10:45:00,100.02,100.02,99.89,99.91,43706.0,84.0445,84.0445,83.9353,83.9521,43706.0
2018-01-24 10:50:00,99.92,100.04,99.89,99.94,48056.0,83.9605,84.0613,83.9353,83.9773,48056.0
2018-01-24 10:55:00,99.94,99.94,99.77,99.93,33117.0,83.9773,83.9773,83.8345,83.9689,33117.0
2018-01-24 11:00:00,99.93,100.13,99.9,100.13,68171.0,83.9689,84.137,83.9437,84.137,68171.0
2018-01-24 11:05:00,100.12,100.18,99.98,99.98,29877.0,84.1285,84.179,84.0109,84.0109,29877.0
2018-01-24 11:10:00,99.98,100.04,99.69,99.8,39517.0,84.0109,84.0613,83.7672,83.8597,39517.0
2018-01-24 11:15:00,99.8,100.01,99.76,99.94,35612.0,83.8597,84.0361,83.826,83.9773,35612.0
2018-01-24 11:20:00,99.96,100.09,99.93,99.93,27465.0,83.9941,84.1033,83.9689,83.9689,27465.0
2018-01-24 11:25:00,99.95,99.98,99.84,99.96,35370.0,83.9857,84.0109,83.8933,83.9941,35370.0
2018-01-24 11:30:00,99.96,100.18,99.89,100.12,36466.0,83.9941,84.179,83.9353,84.1285,36466.0
2018-01-24 11:35:00,100.11,100.15,100.04,100.08,29212.0,84.1201,84.1538,84.0613,84.0949,29212.0
2018-01-24 11:40:00,100.1,100.13,99.86,99.97,23673.0,84.1117,84.137,83.9101,84.0025,23673.0
2018-01-24 11:45:00,99.98,100.05,99.92,99.92,15174.0,84.0109,84.0697,83.9605,83.9605,15174.0
2018-01-24 11:50:00,99.97,100.11,99.91,100.11,25743.0,84.0025,84.1201,83.9521,84.1201,25743.0
2018-01-24 11:55:00,100.1,100.1,99.95,99.95,52582.0,84.1117,84.1117,83.9857,83.9857,52582.0
2018-01-24 12:00:00,99.97,100.01,99.95,100.0,32627.0,84.0025,84.0361,83.9857,84.0277,32627.0
2018-01-24 12:05:00,100.0,100.07,99.96,99.98,46457.0,84.0277,84.0865,83.9941,84.0109,46457.0
2018-01-24 12:10:00,100.0,100.14,99.94,100.1,50699.0,84.0277,84.1454,83.9773,84.1117,50699.0
2018-01-24 12:15:00,100.14,100.31,100.11,100.24,34153.0,84.1454,84.2882,84.1201,84.2294,34153.0
2018-01-24 12:20:00,100.25,100.27,100.13,100.18,35977.0,84.2378,84.2546,84.137,84.179,35977.0
2018-01-24 12:25:00,100.16,100.29,100.15,100.29,22868.0,84.1622,84.2714,84.1538,84.2714,22868.0
2018-01-24 12:30:00,100.3,100.3,100.1,100.2,53463.0,84.2798,84.2798,84.1117,84.1958,53463.0
2018-01-24 12:35:00,100.2,100.2,99.94,99.97,34220.0,84.1958,84.1958,83.9773,84.0025,34220.0
2018-01-24 12:40:00,99.96,100.04,99.87,100.04,23145.0,83.9941,84.0613,83.9185,84.0613,23145.0
2018-01-24 12:45:00,100.03,100.04,99.92,99.97,17763.0,84.0529,84.0613,83.9605,84.0025,17763.0
2018-01-24 12:50:00,99.99,100.08,99.99,100.04,22653.0,84.0193,84.0949,84.0193,84.0613,22653.0
2018-01-24 12:55:00,100.04,100.12,100.02,100.03,17964.0,84.0613,84.1285,84.0445,84.0529,17964.0
2018-01-24 13:00:00,100.03,100.07,99.95,99.98,17913.0,84.0529,84.0865,83.9857,84.0109,17913.0
2018-01-24 13:05:00,99.98,100.09,99.9,99.92,83919.0,84.0109,84.1033,83.9437,83.9605,83919.0
2018-01-24 13:10:00,99.95,99.97,99.88,99.97,15301.0,83.9857,84.0025,83.9269,84.0025,15301.0
2018-01-24 13:15:00,99.95,99.95,99.82,99.89,19466.0,83.9857,83.9857,83.8765,83.9353,19466.0
2018-01-24 13:20:00,99.87,99.91,99.8,99.9,17351.0,83.9185,83.9521,83.8597,83.9437,17351.0
2018-01-24 13:25:00,99.89,99.93,99.82,99.82,26259.0,83.9353,83.9689,83.8765,83.8765,26259.0
2018-01-24 13:30:00,99.84,99.94,99.81,99.9,35619.0,83.8933,83.9773,83.8681,83.9437,35619.0
2018-01-24 13:35:00,99.94,100.05,99.86,99.99,52891.0,83.9773,84.0697,83.9101,84.0193,52891.0
2018-01-24 13:40:00,100.04,100.07,99.94,100.03,57501.0,84.0613,84.0865,83.9773,84.0529,57501.0
2018-01-24 13:45:00,100.04,100.11,100.0,100.05,42827.0,84.0613,84.1201,84.0277,84.0697,42827.0
2018-01-24 13:50:00,100.04,100.39,100.03,100.39,96954.0,84.0613,84.3554,84.0529,84.3554,96954.0
2018-01-24 13:55:00,100.41,100.5,100.39,100.48,34122.0,84.3722,84.4479,84.3554,84.431,34122.0
2018-01-24 14:00:00,100.48,100.57,100.38,100.54,42178.0,84.431,84.5067,84.347,84.4815,42178.0
2018-01-24 14:05:00,100.53,100.63,100.27,100.3,33230.0,84.4731,84.5571,84.2546,84.2798,33230.0
2018-01-24 14:10:00,100.29,100.4,100.28,100.29,19184.0,84.2714,84.3638,84.263,84.2714,19184.0
2018-01-24 14:15:00,100.3,100.69,100.3,100.53,33492.0,84.2798,84.6075,84.2798,84.4731,33492.0
2018-01-24 14:20:00,100.58,100.61,100.09,100.26,108873.0,84.5151,84.5403,84.1033,84.2462,108873.0
2018-01-24 14:25:00,100.22,100.42,100.18,100.4,30870.0,84.2126,84.3806,84.179,84.3638,30870.0
2018-01-24 14:30:00,100.42,100.44,100.25,100.34,33593.0,84.3806,84.3974,84.2378,84.3134,33593.0
2018-01-24 14:35:00,100.33,100.37,99.9,99.9,34714.0,84.305,84.3386,83.9437,83.9437,34714.0
2018-01-24 14:40:00,99.88,100.1,99.61,99.95,109352.0,83.9269,84.1117,83.7,83.9857,109352.0
2018-01-24 14:45:00,99.93,100.12,99.85,99.94,87831.0,83.9689,84.1285,83.9017,83.9773,87831.0
2018-01-24 14:50:00,99.9,99.92,99.6,99.66,60356.0,83.9437,83.9605,83.6916,83.742,60356.0
2018-01-24 14:55:00,99.68,99.98,99.66,99.96,47022.0,83.7588,84.0109,83.742,83.9941,47022.0
2018-01-24 15:00:00,99.94,100.01,99.86,99.88,57798.0,83.9773,84.0361,83.9101,83.9269,57798.0
2018-01-24 15:05:00,99.87,100.01,99.86,99.9,45849.0,83.9185,84.0361,83.9101,83.9437,45849.0
2018-01-24 15:10:00,99.9,99.96,99.83,99.84,43122.0,83.9437,83.9941,83.8849,83.8933,43122.0
2018-01-24 15:15:00,99.84,99.87,99.72,99.74,48010.0,83.8933,83.9185,83.7924,83.8092,48010.0
2018-01-24 15:20:00,99.77,99.83,99.58,99.83,105962.0,83.8345,83.8849,83.6748,83.8849,105962.0
2018-01-24 15:25:00,99.84,99.89,99.75,99.81,55925.0,83.8933,83.9353,83.8176,83.8681,55925.0
2018-01-24 15:30:00,99.81,99.89,99.77,99.88,52714.0,83.8681,83.9353,83.8345,83.9269,52714.0
2018-01-24 15:35:00,99.89,99.97,99.81,99.87,58437.0,83.9353,84.0025,83.8681,83.9185,58437.0
2018-01-24 15:40:00,99.87,99.91,99.77,99.87,74011.0,83.9185,83.9521,83.8345,83.9185,74011.0
2018-01-24 15:45:00,99.9,100.04,99.88,99.97,114407.0,83.9437,84.0613,83.9269,84.0025,114407.0
2018-01-24 15:50:00,99.97,100.03,99.9,99.98,100250.0,84.0025,84.0529,83.9437,84.0109,100250.0
2018-01-24 15:55:00,99.97,100.03,99.83,99.88,191675.0,84.0025,84.0529,83.8849,83.9269,191675.0
2018-01-25 09:30:00,100.39,100.44,99.98,100.16,48372.0,84.3554,84.3974,84.0109,84.1622,48372.0
2018-01-25 09:35:00,100.21,100.25,99.89,99.89,13527.0,84.2042,84.2378,83.9353,83.9353,13527.0
2018-01-25 09:40:00,99.91,99.91,99.52,99.65,20740.0,83.9521,83.9521,83.6244,83.7336,20740.0
2018-01-25 09:45:00,99.72,99.8,99.62,99.79,28402.0,83.7924,83.8597,83.7084,83.8513,28402.0
2018-01-25 09:50:00,99.78,100.03,99.76,99.98,33345.0,83.8429,84.0529,83.826,84.0109,33345.0
2018-01-25 09:55:00,99.98,100.04,99.85,99.97,84096.0,84.0109,84.0613,83.9017,84.0025,84096.0
2018-01-25 10:00:00,100.0,100.32,99.97,100.28,34012.0,84.0277,84.2966,84.0025,84.263,34012.0
2018-01-25 10:05:00,100.3,100.48,100.27,100.33,27770.0,84.2798,84.431,84.2546,84.305,27770.0
2018-01-25 10:10:00,100.34,100.63,100.24,100.49,32192.0,84.3134,84.5571,84.2294,84.4395,32192.0
2018-01-25 10:15:00,100.42,100.69,100.41,100.68,15262.0,84.3806,84.6075,84.3722,84.5991,15262.0
2018-01-25 10:20:00,100.64,100.7,100.43,100.43,18250.0,84.5655,84.6159,84.389,84.389,18250.0
2018-01-25 10:25:00,100.44,100.44,100.22,100.29,16311.0,84.3974,84.3974,84.2126,84.2714,16311.0
2018-01-25 10:30:00,100.27,100.3,100.15,100.17,22529.0,84.2546,84.2798,84.1538,84.1706,22529.0
2018-01-25 10:35:00,100.23,100.3,100.16,100.3,13164.0,84.221,84.2798,84.1622,84.2798,13164.0
2018-01-25 10:40:00,100.3,100.43,100.3,100.36,10808.0,84.2798,84.389,84.2798,84.3302,10808.0
2018-01-25 10:45:00,100.37,100.5,100.32,100.48,14320.0,84.3386,84.4479,84.2966,84.431,14320.0
2018-01-25 10:50:00,100.46,100.59,100.46,100.51,11017.0,84.4142,84.5235,84.4142,84.4563,11017.0
2018-01-25 10:55:00,100.49,100.76,100.48,100.76,9780.0,84.4395,84.6663,84.431,84.6663,9780.0
2018-01-25 11:00:00,100.74,100.87,100.7,100.71,19857.0,84.6495,84.7588,84.6159,84.6243,19857.0
2018-01-25 11:05:00,100.7,100.82,100.7,100.79,27108.0,84.6159,84.7167,84.6159,84.6915,27108.0
2018-01-25 11:10:00,100.77,100.9,100.75,100.82,12055.0,84.6747,84.784,84.6579,84.7167,12055.0
2018-01-25 11:15:00,100.83,100.9,100.79,100.79,9027.0,84.7251,84.784,84.6915,84.6915,9027.0
2018-01-25 11:20:00,100.8,100.85,100.77,100.84,8963.0,84.6999,84.742,84.6747,84.7335,8963.0
2018-01-25 11:25:00,100.83,100.88,100.78,100.83,13389.0,84.7251,84.7672,84.6831,84.7251,13389.0
2018-01-25 11:30:00,100.84,100.88,100.76,100.87,12673.0,84.7335,84.7672,84.6663,84.7588,12673.0
2018-01-25 11:35:00,100.88,100.9,100.83,100.89,14193.0,84.7672,84.784,84.7251,84.7756,14193.0
2018-01-25 11:40:00,100.88,100.98,100.86,100.96,15012.0,84.7672,84.8512,84.7504,84.8344,15012.0
2018-01-25 11:45:00,100.98,101.01,100.71,100.71,18419.0,84.8512,84.8764,84.6243,84.6243,18419.0
2018-01-25 11:50:00,100.68,100.71,100.62,100.69,8159.0,84.5991,84.6243,84.5487,84.6075,8159.0
2018-01-25 11:55:00,100.68,100.75,100.67,100.75,6977.0,84.5991,84.6579,84.5907,84.6579,6977.0
2018-01-25 12:00:00,100.75,100.81,100.74,100.74,10277.0,84.6579,84.7083,84.6495,84.6495,10277.0
2018-01-25 12:05:00,100.73,100.76,100.59,100.61,11282.0,84.6411,84.6663,84.5235,84.5403,11282.0
2018-01-25 12:10:00,100.63,100.73,100.62,100.71,13158.0,84.5571,84.6411,84.5487,84.6243,13158.0
2018-01-25 12:15:00,100.72,100.77,100.71,100.72,5748.0,84.6327,84.6747,84.6243,84.6327,5748.0
2018-01-25 12:20:00,100.7,100.74,100.65,100.68,5661.0,84.6159,84.6495,84.5739,84.5991,5661.0
2018-01-25 12:25:00,100.66,100.75,100.63,100.68,12012.0,84.5823,84.6579,84.5571,84.5991,12012.0
2018-01-25 12:30:00,100.68,100.74,100.65,100.74,12300.0,84.5991,84.6495,84.5739,84.6495,12300.0
2018-01-25 12:35:00,100.72,100.75,100.67,100.69,8063.0,84.6327,84.6579,84.5907,84.6075,8063.0
2018-01-25 12:40:00,100.72,100.72,100.62,100.68,7096.0,84.6327,84.6327,84.5487,84.5991,7096.0
2018-01-25 12:45:00,100.69,100.71,100.67,100.69,10845.0,84.6075,84.6243,84.5907,84.6075,10845.0
2018-01-25 12:50:00,100.69,100.69,100.6,100.64,9694.0,84.6075,84.6075,84.5319,84.5655,9694.0
2018-01-25 12:55:00,100.64,100.71,100.62,100.69,25237.0,84.5655,84.6243,84.5487,84.6075,25237.0
2018-01-25 13:00:00,100.68,100.69,100.62,100.68,12400.0,84.5991,84.6075,84.5487,84.5991,12400.0
2018-01-25 13:05:00,100.69,100.71,100.67,100.69,10783.0,84.6075,84.6243,84.5907,84.6075,10783.0
2018-01-25 13:10:00,100.68,100.73,100.68,100.72,5884.0,84.5991,84.6411,84.5991,84.6327,5884.0
2018-01-25 13:15:00,100.71,100.71,100.65,100.69,4860.0,84.6243,84.6243,84.5739,84.6075,4860.0
2018-01-25 13:20:00,100.68,100.73,100.62,100.65,5815.0,84.5991,84.6411,84.5487,84.5739,5815.0
2018-01-25 13:25:00,100.66,100.75,100.66,100.75,5519.0,84.5823,84.6579,84.5823,84.6579,5519.0
2018-01-25 13:30:00,100.74,100.74,100.65,100.68,18171.0,84.6495,84.6495,84.5739,84.5991,18171.0
2018-01-25 13:35:00,100.7,100.72,100.66,100.71,7888.0,84.6159,84.6327,84.5823,84.6243,7888.0
2018-01-25 13:40:00,100.72,100.74,100.67,100.68,20358.0,84.6327,84.6495,84.5907,84.5991,20358.0
2018-01-25 13:45:00,100.67,100.75,100.67,100.73,4150.0,84.5907,84.6579,84.5907,84.6411,4150.0
2018-01-25 13:50:00,100.74,100.83,100.72,100.78,7081.0,84.6495,84.7251,84.6327,84.6831,7081.0
2018-01-25 13:55:00,100.78,100.78,100.7,100.72,8181.0,84.6831,84.6831,84.6159,84.6327,8181.0
2018-01-25 14:00:00,100.72,100.78,100.7,100.76,9162.0,84.6327,84.6831,84.6159,84.6663,9162.0
2018-01-25 14:05:00,100.74,100.82,100.74,100.81,20772.0,84.6495,84.7167,84.6495,84.7083,20772.0
2018-01-25 14:10:00,100.81,100.82,100.66,100.71,18894.0,84.7083,84.7167,84.5823,84.6243,18894.0
2018-01-25 14:15:00,100.67,100.7,100.65,100.68,6204.0,84.5907,84.6159,84.5739,84.5991,6204.0
2018-01-25 14:20:00,100.68,100.75,100.67,100.67,14133.0,84.5991,84.6579,84.5907,84.5907,14133.0
2018-01-25 14:25:00,100.67,100.75,100.62,100.75,7653.0,84.5907,84.6579,84.5487,84.6579,7653.0
2018-01-25 14:30:00,100.75,100.83,100.73,100.79,21154.0,84.6579,84.7251,84.6411,84.6915,21154.0
2018-01-25 14:35:00,100.77,100.78,100.69,100.73,28106.0,84.6747,84.6831,84.6075,84.6411,28106.0
2018-01-25 14:40:00,100.71,100.78,100.71,100.76,15896.0,84.6243,84.6831,84.6243,84.6663,15896.0
2018-01-25 14:45:00,100.76,100.76,100.68,100.72,11673.0,84.6663,84.6663,84.5991,84.6327,11673.0
2018-01-25 14:50:00,100.73,100.73,100.61,100.67,15079.0,84.6411,84.6411,84.5403,84.5907,15079.0
2018-01-25 14:55:00,100.66,100.74,100.65,100.72,15453.0,84.5823,84.6495,84.5739,84.6327,15453.0
2018-01-25 15:00:00,100.74,100.74,100.63,100.65,17064.0,84.6495,84.6495,84.5571,84.5739,17064.0
2018-01-25 15:05:00,100.67,100.72,100.64,100.67,15219.0,84.5907,84.6327,84.5655,84.5907,15219.0
2018-01-25 15:10:00,100.65,100.68,100.54,100.64,35220.0,84.5739,84.5991,84.4815,84.5655,35220.0
2018-01-25 15:15:00,100.64,100.73,100.62,100.67,17444.0,84.5655,84.6411,84.5487,84.5907,17444.0
2018-01-25 15:20:00,100.68,100.73,100.65,100.73,17488.0,84.5991,84.6411,84.5739,84.6411,17488.0
2018-01-25 15:25:00,100.74,100.81,100.71,100.77,21306.0,84.6495,84.7083,84.6243,84.6747,21306.0
2018-01-25 15:30:00,100.79,100.79,100.64,100.68,26917.0,84.6915,84.6915,84.5655,84.5991,26917.0
2018-01-25 15:35:00,100.69,100.7,100.62,100.69,23709.0,84.6075,84.6159,84.5487,84.6075,23709.0
2018-01-25 15:40:00,100.69,100.76,100.65,100.74,27344.0,84.6075,84.6663,84.5739,84.6495,27344.0
2018-01-25 15:45:00,100.75,100.88,100.75,100.77,32568.0,84.6579,84.7672,84.6579,84.6747,32568.0
2018-01-25 15:50:00,100.76,100.81,100.73,100.78,57701.0,84.6663,84.7083,84.6411,84.6831,57701.0
2018-01-25 15:55:00,100.78,100.85,100.71,100.75,89501.0,84.6831,84.742,84.6243,84.6579,89501.0
2018-01-26 09:30:00,100.94,101.2,100.83,101.18,45719.0,84.8176,85.036,84.7251,85.0192,45719.0
2018-01-26 09:35:00,101.21,101.42,101.14,101.4,11542.0,85.0444,85.2209,84.9856,85.2041,11542.0
2018-01-26 09:40:00,101.39,101.55,101.32,101.5,35087.0,85.1957,85.3301,85.1369,85.2881,35087.0
2018-01-26 09:45:00,101.46,101.54,101.25,101.52,57509.0,85.2545,85.3217,85.0781,85.3049,57509.0
2018-01-26 09:50:00,101.51,101.62,101.27,101.31,71278.0,85.2965,85.389,85.0949,85.1285,71278.0
2018-01-26 09:55:00,101.31,101.39,101.28,101.29,9030.0,85.1285,85.1957,85.1033,85.1117,9030.0
2018-01-26 10:00:00,101.29,101.34,101.23,101.3,9540.0,85.1117,85.1537,85.0613,85.1201,9540.0
2018-01-26 10:05:00,101.29,101.32,101.23,101.26,12073.0,85.1117,85.1369,85.0613,85.0865,12073.0
2018-01-26 10:10:00,101.25,101.31,101.2,101.3,17326.0,85.0781,85.1285,85.036,85.1201,17326.0
2018-01-26 10:15:00,101.29,101.38,101.18,101.38,12957.0,85.1117,85.1873,85.0192,85.1873,12957.0
2018-01-26 10:20:00,101.37,101.37,101.19,101.22,22657.0,85.1789,85.1789,85.0276,85.0529,22657.0
2018-01-26 10:25:00,101.22,101.28,101.22,101.25,7511.0,85.0529,85.1033,85.0529,85.0781,7511.0
2018-01-26 10:30:00,101.21,101.51,101.21,101.48,19253.0,85.0444,85.2965,85.0444,85.2713,19253.0
2018-01-26 10:35:00,101.49,101.53,101.47,101.47,6906.0,85.2797,85.3133,85.2629,85.2629,6906.0
2018-01-26 10:40:00,101.5,101.5,101.27,101.35,30030.0,85.2881,85.2881,85.0949,85.1621,30030.0
2018-01-26 10:45:00,101.35,101.35,101.14,101.18,10770.0,85.1621,85.1621,84.9856,85.0192,10770.0
2018-01-26 10:50:00,101.2,101.28,101.1,101.13,19093.0,85.036,85.1033,84.952,84.9772,19093.0
2018-01-26 10:55:00,101.11,101.11,101.02,101.03,3643.0,84.9604,84.9604,84.8848,84.8932,3643.0
2018-01-26 11:00:00,101.03,101.1,100.92,100.92,9764.0,84.8932,84.952,84.8008,84.8008,9764.0
2018-01-26 11:05:00,100.96,101.07,100.91,101.03,9268.0,84.8344,84.9268,84.7924,84.8932,9268.0
2018-01-26 11:10:00,101.03,101.03,100.95,100.95,37580.0,84.8932,84.8932,84.826,84.826,37580.0
2018-01-26 11:15:00,100.96,100.99,100.9,100.95,38081.0,84.8344,84.8596,84.784,84.826,38081.0
2018-01-26 11:20:00,100.94,100.96,100.89,100.96,20639.0,84.8176,84.8344,84.7756,84.8344,20639.0
2018-01-26 11:25:00,100.95,100.96,100.81,100.84,105772.0,84.826,84.8344,84.7083,84.7335,105772.0
2018-01-26 11:30:00,100.86,100.98,100.86,100.98,28554.0,84.7504,84.8512,84.7504,84.8512,28554.0
2018-01-26 11:35:00,100.98,101.21,100.98,101.19,19456.0,84.8512,85.0444,84.8512,85.0276,19456.0
2018-01-26 11:40:00,101.19,101.28,101.16,101.28,7919.0,85.0276,85.1033,85.0024,85.1033,7919.0
2018-01-26 11:45:00,101.26,101.26,101.16,101.21,11757.0,85.0865,85.0865,85.0024,85.0444,11757.0
2018-01-26 11:50:00,101.21,101.24,101.14,101.16,5414.0,85.0444,85.0697,84.9856,85.0024,5414.0
2018-01-26 11:55:00,101.16,101.3,101.16,101.27,12473.0,85.0024,85.1201,85.0024,85.0949,12473.0
2018-01-26 12:00:00,101.25,101.29,101.2,101.26,12085.0,85.0781,85.1117,85.036,85.0865,12085.0
2018-01-26 12:05:00,101.26,101.41,101.22,101.33,9999.0,85.0865,85.2125,85.0529,85.1453,9999.0
2018-01-26 12:10:00,101.31,101.4,101.3,101.32,6398.0,85.1285,85.2041,85.1201,85.1369,6398.0
2018-01-26 12:15:00,101.31,101.36,101.29,101.34,8933.0,85.1285,85.1705,85.1117,85.1537,8933.0
2018-01-26 12:20:00,101.33,101.36,101.3,101.31,6678.0,85.1453,85.1705,85.1201,85.1285,6678.0
2018-01-26 12:25:00,101.32,101.35,101.24,101.28,10574.0,85.1369,85.1621,85.0697,85.1033,10574.0
2018-01-26 12:30:00,101.28,101.3,101.13,101.13,30640.0,85.1033,85.1201,84.9772,84.9772,30640.0
2018-01-26 12:35:00,101.12,101.14,101.07,101.09,44054.0,84.9688,84.9856,84.9268,84.9436,44054.0
2018-01-26 12:40:00,101.09,101.21,101.08,101.21,4400.0,84.9436,85.0444,84.9352,85.0444,4400.0
2018-01-26 12:45:00,101.23,101.37,101.19,101.37,33029.0,85.0613,85.1789,85.0276,85.1789,33029.0
2018-01-26 12:50:00,101.37,101.39,101.25,101.27,13426.0,85.1789,85.1957,85.0781,85.0949,13426.0
2018-01-26 12:55:00,101.28,101.32,101.21,101.23,5931.0,85.1033,85.1369,85.0444,85.0613,5931.0
2018-01-26 13:00:00,101.24,101.26,101.15,101.18,15187.0,85.0697,85.0865,84.994,85.0192,15187.0
2018-01-26 13:05:00,101.16,101.23,101.14,101.18,7570.0,85.0024,85.0613,84.9856,85.0192,7570.0
2018-01-26 13:10:00,101.18,101.21,101.12,101.17,9421.0,85.0192,85.0444,84.9688,85.0108,9421.0
2018-01-26 13:15:00,101.19,101.22,101.04,101.04,13701.0,85.0276,85.0529,84.9016,84.9016,13701.0
2018-01-26 13:20:00,101.07,101.1,100.92,100.96,16628.0,84.9268,84.952,84.8008,84.8344,16628.0
2018-01-26 13:25:00,100.96,100.96,100.78,100.78,19233.0,84.8344,84.8344,84.6831,84.6831,19233.0
2018-01-26 13:30:00,100.78,100.79,99.89,100.08,96935.0,84.6831,84.6915,83.9353,84.0949,96935.0
2018-01-26 13:35:00,100.08,100.15,99.93,100.0,87639.0,84.0949,84.1538,83.9689,84.0277,87639.0
2018-01-26 13:40:00,100.0,100.08,99.96,100.06,54583.0,84.0277,84.0949,83.9941,84.0781,54583.0
2018-01-26 13:45:00,100.05,100.47,100.03,100.46,37588.0,84.0697,84.4226,84.0529,84.4142,37588.0
2018-01-26 13:50:00,100.47,100.5,100.27,100.32,21392.0,84.4226,84.4479,84.2546,84.2966,21392.0
2018-01-26 13:55:00,100.32,100.43,100.27,100.34,30940.0,84.2966,84.389,84.2546,84.3134,30940.0
2018-01-26 14:00:00,100.35,100.49,100.29,100.42,23936.0,84.3218,84.4395,84.2714,84.3806,23936.0
2018-01-26 14:05:00,100.39,100.39,100.3,100.38,17729.0,84.3554,84.3554,84.2798,84.347,17729.0
2018-01-26 14:10:00,100.36,100.39,100.22,100.23,25432.0,84.3302,84.3554,84.2126,84.221,25432.0
2018-01-26 14:15:00,100.22,100.24,100.03,100.23,21794.0,84.2126,84.2294,84.0529,84.221,21794.0
2018-01-26 14:20:00,100.22,100.25,100.15,100.15,17655.0,84.2126,84.2378,84.1538,84.1538,17655.0
2018-01-26 14:25:00,100.14,100.22,100.12,100.21,15060.0,84.1454,84.2126,84.1285,84.2042,15060.0
2018-01-26 14:30:00,100.2,100.29,100.19,100.29,34856.0,84.1958,84.2714,84.1874,84.2714,34856.0
2018-01-26 14:35:00,100.3,100.46,100.3,100.42,14256.0,84.2798,84.4142,84.2798,84.3806,14256.0
2018-01-26 14:40:00,100.43,100.53,100.42,100.46,18573.0,84.389,84.4731,84.3806,84.4142,18573.0
2018-01-26 14:45:00,100.47,100.54,100.47,100.52,11951.0,84.4226,84.4815,84.4226,84.4647,11951.0
2018-01-26 14:50:00,100.5,100.52,100.4,100.42,10395.0,84.4479,84.4647,84.3638,84.3806,10395.0
2018-01-26 14:55:00,100.4,100.42,100.33,100.4,12379.0,84.3638,84.3806,84.305,84.3638,12379.0
2018-01-26 15:00:00,100.4,100.46,100.39,100.42,15162.0,84.3638,84.4142,84.3554,84.3806,15162.0
2018-01-26 15:05:00,100.42,100.48,100.38,100.42,16491.0,84.3806,84.431,84.347,84.3806,16491.0
2018-01-26 15:10:00,100.45,100.47,100.4,100.44,8670.0,84.4058,84.4226,84.3638,84.3974,8670.0
2018-01-26 15:15:00,100.44,100.52,100.4,100.51,13776.0,84.3974,84.4647,84.3638,84.4563,13776.0
2018-01-26 15:20:00,100.51,100.52,100.43,100.48,14970.0,84.4563,84.4647,84.389,84.431,14970.0
2018-01-26 15:25:00,100.48,100.48,100.37,100.43,10459.0,84.431,84.431,84.3386,84.389,10459.0
2018-01-26 15:30:00,100.41,100.46,100.39,100.41,19251.0,84.3722,84.4142,84.3554,84.3722,19251.0
2018-01-26 15:35:00,100.42,100.5,100.4,100.48,19589.0,84.3806,84.4479,84.3638,84.431,19589.0
2018-01-26 15:40:00,100.48,100.48,100.41,100.43,30441.0,84.431,84.431,84.3722,84.389,30441.0
2018-01-26 15:45:00,100.45,100.55,100.43,100.47,40011.0,84.4058,84.4899,84.389,84.4226,40011.0
2018-01-26 15:50:00,100.48,100.48,100.43,100.44,59278.0,84.431,84.431,84.389,84.3974,59278.0
2018-01-26 15:55:00,100.44,100.54,100.42,100.52,111385.0,84.3974,84.4815,84.3806,84.4647,111385.0
2018-01-29 09:30:00,100.25,100.59,100.25,100.54,32923.0,84.2378,84.5235,84.2378,84.4815,32923.0
2018-01-29 09:35:00,100.46,100.49,100.3,100.3,9026.0,84.4142,84.4395,84.2798,84.2798,9026.0
2018-01-29 09:40:00,100.33,100.35,99.85,100.02,15461.0,84.305,84.3218,83.9017,84.0445,15461.0
2018-01-29 09:45:00,100.01,100.03,99.82,99.89,20994.0,84.0361,84.0529,83.8765,83.9353,20994.0
2018-01-29 09:50:00,99.94,100.0,99.83,99.87,7205.0,83.9773,84.0277,83.8849,83.9185,7205.0
2018-01-29 09:55:00,99.89,99.93,99.7,99.7,20757.0,83.9353,83.9689,83.7756,83.7756,20757.0
2018-01-29 10:00:00,99.73,99.81,99.51,99.55,18710.0,83.8008,83.8681,83.616,83.6496,18710.0
2018-01-29 10:05:00,99.56,99.62,99.45,99.53,20020.0,83.658,83.7084,83.5656,83.6328,20020.0
2018-01-29 10:10:00,99.55,99.57,99.35,99.37,19736.0,83.6496,83.6664,83.4815,83.4983,19736.0
2018-01-29 10:15:00,99.38,99.39,99.04,99.08,29364.0,83.5067,83.5151,83.221,83.2547,29364.0
2018-01-29 10:20:00,99.05,99.33,98.98,99.21,30276.0,83.2295,83.4647,83.1706,83.3639,30276.0
2018-01-29 10:25:00,99.22,99.22,99.04,99.05,26376.0,83.3723,83.3723,83.221,83.2295,26376.0
2018-01-29 10:30:00,99.03,99.07,98.9,99.05,27474.0,83.2126,83.2463,83.1034,83.2295,27474.0
2018-01-29 10:35:00,99.05,99.07,98.75,98.84,42133.0,83.2295,83.2463,82.9774,83.053,42133.0
2018-01-29 10:40:00,98.87,98.89,98.66,98.89,13452.0,83.0782,83.095,82.9017,83.095,13452.0
2018-01-29 10:45:00,98.84,99.01,98.68,99.01,16841.0,83.053,83.1958,82.9185,83.1958,16841.0
2018-01-29 10:50:00,99.02,99.11,98.94,99.07,20752.0,83.2042,83.2799,83.137,83.2463,20752.0
2018-01-29 10:55:00,99.07,99.35,99.05,99.11,14371.0,83.2463,83.4815,83.2295,83.2799,14371.0
2018-01-29 11:00:00,99.13,99.16,98.99,99.03,40068.0,83.2967,83.3219,83.179,83.2126,40068.0
2018-01-29 11:05:00,99.03,99.09,98.9,99.03,10965.0,83.2126,83.2631,83.1034,83.2126,10965.0
2018-01-29 11:10:00,99.0,99.05,98.97,99.05,10896.0,83.1874,83.2295,83.1622,83.2295,10896.0
2018-01-29 11:15:00,99.09,99.2,99.05,99.09,8208.0,83.2631,83.3555,83.2295,83.2631,8208.0
2018-01-29 11:20:00,99.06,99.19,99.0,99.14,16516.0,83.2379,83.3471,83.1874,83.3051,16516.0
2018-01-29 11:25:00,99.15,99.31,99.15,99.27,22262.0,83.3135,83.4479,83.3135,83.4143,22262.0
2018-01-29 11:30:00,99.28,99.29,99.18,99.29,10988.0,83.4227,83.4311,83.3387,83.4311,10988.0
2018-01-29 11:35:00,99.28,99.29,99.13,99.14,9591.0,83.4227,83.4311,83.2967,83.3051,9591.0
2018-01-29 11:40:00,99.13,99.27,99.08,99.23,21086.0,83.2967,83.4143,83.2547,83.3807,21086.0
2018-01-29 11:45:00,99.23,99.32,99.0,99.02,18652.0,83.3807,83.4563,83.1874,83.2042,18652.0
2018-01-29 11:50:00,99.01,99.18,99.0,99.13,17749.0,83.1958,83.3387,83.1874,83.2967,17749.0
2018-01-29 11:55:00,99.13,99.13,99.04,99.05,15522.0,83.2967,83.2967,83.221,83.2295,15522.0
2018-01-29 12:00:00,99.06,99.07,98.98,98.99,11437.0,83.2379,83.2463,83.1706,83.179,11437.0
2018-01-29 12:05:00,98.99,99.11,98.96,98.96,5137.0,83.179,83.2799,83.1538,83.1538,5137.0
2018-01-29 12:10:00,98.99,99.1,98.91,99.09,6702.0,83.179,83.2715,83.1118,83.2631,6702.0
2018-01-29 12:15:00,99.1,99.1,98.98,99.03,17101.0,83.2715,83.2715,83.1706,83.2126,17101.0
2018-01-29 12:20:00,99.05,99.05,98.8,98.81,6950.0,83.2295,83.2295,83.0194,83.0278,6950.0
2018-01-29 12:25:00,98.84,98.9,98.81,98.87,15282.0,83.053,83.1034,83.0278,83.0782,15282.0
2018-01-29 12:30:00,98.88,98.91,98.77,98.87,6989.0,83.0866,83.1118,82.9942,83.0782,6989.0
2018-01-29 12:35:00,98.88,98.95,98.88,98.92,11556.0,83.0866,83.1454,83.0866,83.1202,11556.0
2018-01-29 12:40:00,98.93,98.94,98.8,98.81,4213.0,83.1286,83.137,83.0194,83.0278,4213.0
2018-01-29 12:45:00,98.81,98.83,98.72,98.79,14211.0,83.0278,83.0446,82.9522,83.011,14211.0
2018-01-29 12:50:00,98.8,98.9,98.79,98.84,10011.0,83.0194,83.1034,83.011,83.053,10011.0
2018-01-29 12:55:00,98.88,99.0,98.81,98.98,6420.0,83.0866,83.1874,83.0278,83.1706,6420.0
2018-01-29 13:00:00,98.97,98.97,98.9,98.9,3824.0,83.1622,83.1622,83.1034,83.1034,3824.0
2018-01-29 13:05:00,98.87,98.99,98.86,98.91,14589.0,83.0782,83.179,83.0698,83.1118,14589.0
2018-01-29 13:10:00,98.9,98.92,98.85,98.91,12010.0,83.1034,83.1202,83.0614,83.1118,12010.0
2018-01-29 13:15:00,98.91,98.95,98.86,98.86,13607.0,83.1118,83.1454,83.0698,83.0698,13607.0
2018-01-29 13:20:00,98.85,98.86,98.82,98.86,6754.0,83.0614,83.0698,83.0362,83.0698,6754.0
2018-01-29 13:25:00,98.84,98.86,98.81,98.82,6870.0,83.053,83.0698,83.0278,83.0362,6870.0
2018-01-29 13:30:00,98.82,98.84,98.77,98.8,14290.0,83.0362,83.053,82.9942,83.0194,14290.0
2018-01-29 13:35:00,98.8,98.81,98.76,98.78,14805.0,83.0194,83.0278,82.9858,83.0026,14805.0
2018-01-29 13:40:00,98.78,98.79,98.62,98.62,8023.0,83.0026,83.011,82.8681,82.8681,8023.0
2018-01-29 13:45:00,98.63,98.7,98.61,98.68,17949.0,82.8765,82.9354,82.8597,82.9185,17949.0
2018-01-29 13:50:00,98.69,98.79,98.69,98.73,14103.0,82.927,83.011,82.927,82.9606,14103.0
2018-01-29 13:55:00,98.73,98.73,98.64,98.67,8854.0,82.9606,82.9606,82.8849,82.9101,8854.0
2018-01-29 14:00:00,98.67,98.69,98.6,98.62,13610.0,82.9101,82.927,82.8513,82.8681,13610.0
2018-01-29 14:05:00,98.63,98.67,98.59,98.61,12239.0,82.8765,82.9101,82.8429,82.8597,12239.0
2018-01-29 14:10:00,98.59,98.59,98.52,98.54,22171.0,82.8429,82.8429,82.7841,82.8009,22171.0
2018-01-29 14:15:00,98.55,98.58,98.51,98.51,12497.0,82.8093,82.8345,82.7757,82.7757,12497.0
2018-01-29 14:20:00,98.51,98.54,98.47,98.5,28146.0,82.7757,82.8009,82.7421,82.7673,28146.0
2018-01-29 14:25:00,98.5,98.51,98.44,98.46,11843.0,82.7673,82.7757,82.7169,82.7337,11843.0
2018-01-29 14:30:00,98.47,98.48,98.23,98.26,18868.0,82.7421,82.7505,82.5404,82.5656,18868.0
2018-01-29 14:35:00,98.24,98.37,98.2,98.27,23002.0,82.5488,82.6581,82.5152,82.574,23002.0
2018-01-29 14:40:00,98.25,98.3,98.23,98.26,21134.0,82.5572,82.5992,82.5404,82.5656,21134.0
2018-01-29 14:45:00,98.26,98.36,98.23,98.3,28585.0,82.5656,82.6497,82.5404,82.5992,28585.0
2018-01-29 14:50:00,98.3,98.32,98.08,98.14,26858.0,82.5992,82.616,82.4144,82.4648,26858.0
2018-01-29 14:55:00,98.13,98.16,98.06,98.12,31645.0,82.4564,82.4816,82.3976,82.448,31645.0
2018-01-29 15:00:00,98.12,98.13,98.04,98.05,34981.0,82.448,82.4564,82.3808,82.3892,34981.0
2018-01-29 15:05:00,98.07,98.22,98.06,98.22,24706.0,82.406,82.532,82.3976,82.532,24706.0
2018-01-29 15:10:00,98.23,98.34,98.22,98.3,27299.0,82.5404,82.6329,82.532,82.5992,27299.0
2018-01-29 15:15:00,98.33,98.4,98.31,98.36,19382.0,82.6245,82.6833,82.6076,82.6497,19382.0
2018-01-29 15:20:00,98.37,98.39,98.29,98.35,36665.0,82.6581,82.6749,82.5908,82.6413,36665.0
2018-01-29 15:25:00,98.34,98.35,98.3,98.34,28006.0,82.6329,82.6413,82.5992,82.6329,28006.0
2018-01-29 15:30:00,98.33,98.43,98.33,98.39,30322.0,82.6245,82.7085,82.6245,82.6749,30322.0
2018-01-29 15:35:00,98.4,98.42,98.23,98.25,16855.0,82.6833,82.7001,82.5404,82.5572,16855.0
2018-01-29 15:40:00,98.26,98.27,98.15,98.21,30800.0,82.5656,82.574,82.4732,82.5236,30800.0
2018-01-29 15:45:00,98.2,98.21,98.06,98.13,73670.0,82.5152,82.5236,82.3976,82.4564,73670.0
2018-01-29 15:50:00,98.14,98.23,98.14,98.2,56435.0,82.4648,82.5404,82.4648,82.5152,56435.0
2018-01-29 15:55:00,98.19,98.25,98.0,98.02,112662.0,82.5068,82.5572,82.3472,82.364,112662.0
2018-01-30 09:30:00,97.74,98.45,97.42,98.09,63028.0,82.1287,82.7253,81.8598,82.4228,63028.0
2018-01-30 09:35:00,98.14,98.53,98.12,98.47,12872.0,82.4648,82.7925,82.448,82.7421,12872.0
2018-01-30 09:40:00,98.51,98.57,98.38,98.45,35434.0,82.7757,82.8261,82.6665,82.7253,35434.0
2018-01-30 09:45:00,98.47,98.8,98.39,98.69,38329.0,82.7421,83.0194,82.6749,82.927,38329.0
2018-01-30 09:50:00,98.67,99.06,98.54,99.03,45598.0,82.9101,83.2379,82.8009,83.2126,45598.0
2018-01-30 09:55:00,99.06,99.3,99.04,99.07,41493.0,83.2379,83.4395,83.221,83.2463,41493.0
2018-01-30 10:00:00,99.03,99.12,98.8,98.8,13352.0,83.2126,83.2883,83.0194,83.0194,13352.0
2018-01-30 10:05:00,98.8,99.04,98.7,99.02,23190.0,83.0194,83.221,82.9354,83.2042,23190.0
2018-01-30 10:10:00,99.05,99.09,98.82,98.93,18471.0,83.2295,83.2631,83.0362,83.1286,18471.0
2018-01-30 10:15:00,98.93,98.98,98.59,98.61,31203.0,83.1286,83.1706,82.8429,82.8597,31203.0
2018-01-30 10:20:00,98.6,98.76,98.58,98.71,21483.0,82.8513,82.9858,82.8345,82.9438,21483.0
2018-01-30 10:25:00,98.63,98.73,98.61,98.73,13289.0,82.8765,82.9606,82.8597,82.9606,13289.0
2018-01-30 10:30:00,98.77,98.94,98.73,98.9,16471.0,82.9942,83.137,82.9606,83.1034,16471.0
2018-01-30 10:35:00,98.91,98.94,98.82,98.9,17634.0,83.1118,83.137,83.0362,83.1034,17634.0
2018-01-30 10:40:00,98.91,98.93,98.65,98.73,10683.0,83.1118,83.1286,82.8933,82.9606,10683.0
2018-01-30 10:45:00,98.73,98.73,98.56,98.58,7704.0,82.9606,82.9606,82.8177,82.8345,7704.0
2018-01-30 10:50:00,98.55,98.67,98.5,98.6,21441.0,82.8093,82.9101,82.7673,82.8513,21441.0
2018-01-30 10:55:00,98.62,98.68,98.45,98.5,17042.0,82.8681,82.9185,82.7253,82.7673,17042.0
2018-01-30 11:00:00,98.5,98.68,98.49,98.54,21551.0,82.7673,82.9185,82.7589,82.8009,21551.0
2018-01-30 11:05:00,98.53,98.64,98.49,98.63,7508.0,82.7925,82.8849,82.7589,82.8765,7508.0
2018-01-30 11:10:00,98.62,98.83,98.62,98.8,28959.0,82.8681,83.0446,82.8681,83.0194,28959.0
2018-01-30 11:15:00,98.8,98.81,98.6,98.74,19311.0,83.0194,83.0278,82.8513,82.969,19311.0
2018-01-30 11:20:00,98.75,98.8,98.61,98.64,18387.0,82.9774,83.0194,82.8597,82.8849,18387.0
2018-01-30 11:25:00,98.65,98.84,98.64,98.75,15004.0,82.8933,83.053,82.8849,82.9774,15004.0
2018-01-30 11:30:00,98.79,98.91,98.74,98.81,16430.0,83.011,83.1118,82.969,83.0278,16430.0
2018-01-30 11:35:00,98.84,98.95,98.84,98.89,17324.0,83.053,83.1454,83.053,83.095,17324.0
2018-01-30 11:40:00,98.9,99.12,98.86,99.08,19241.0,83.1034,83.2883,83.0698,83.2547,19241.0
2018-01-30 11:45:00,99.08,99.12,98.93,98.93,16200.0,83.2547,83.2883,83.1286,83.1286,16200.0
2018-01-30 11:50:00,98.94,98.96,98.84,98.85,16830.0,83.137,83.1538,83.053,83.0614,16830.0
2018-01-30 11:55:00,98.83,98.88,98.69,98.69,13165.0,83.0446,83.0866,82.927,82.927,13165.0
2018-01-30 12:00:00,98.76,98.83,98.72,98.75,10866.0,82.9858,83.0446,82.9522,82.9774,10866.0
2018-01-30 12:05:00,98.74,98.91,98.71,98.89,11817.0,82.969,83.1118,82.9438,83.095,11817.0
2018-01-30 12:10:00,98.89,98.93,98.86,98.9,17541.0,83.095,83.1286,83.0698,83.1034,17541.0
2018-01-30 12:15:00,98.9,98.95,98.8,98.8,13432.0,83.1034,83.1454,83.0194,83.0194,13432.0
2018-01-30 12:20:00,98.8,98.84,98.78,98.83,11027.0,83.0194,83.053,83.0026,83.0446,11027.0
2018-01-30 12:25:00,98.8,98.82,98.76,98.82,9115.0,83.0194,83.0362,82.9858,83.0362,9115.0
2018-01-30 12:30:00,98.8,98.99,98.79,98.99,18772.0,83.0194,83.179,83.011,83.179,18772.0
2018-01-30 12:35:00,98.96,98.96,98.87,98.88,5894.0,83.1538,83.1538,83.0782,83.0866,5894.0
2018-01-30 12:40:00,98.9,98.96,98.74,98.74,9937.0,83.1034,83.1538,82.969,82.969,9937.0
2018-01-30 12:45:00,98.75,98.78,98.7,98.75,9876.0,82.9774,83.0026,82.9354,82.9774,9876.0
2018-01-30 12:50:00,98.75,98.83,98.73,98.81,10078.0,82.9774,83.0446,82.9606,83.0278,10078.0
2018-01-30 12:55:00,98.82,98.88,98.75,98.77,14351.0,83.0362,83.0866,82.9774,82.9942,14351.0
2018-01-30 13:00:00,98.77,98.9,98.76,98.82,6256.0,82.9942,83.1034,82.9858,83.0362,6256.0
2018-01-30 13:05:00,98.8,98.95,98.75,98.93,9536.0,83.0194,83.1454,82.9774,83.1286,9536.0
2018-01-30 13:10:00,98.92,98.98,98.91,98.98,4406.0,83.1202,83.1706,83.1118,83.1706,4406.0
2018-01-30 13:15:00,98.98,99.05,98.94,98.99,7979.0,83.1706,83.2295,83.137,83.179,7979.0
2018-01-30 13:20:00,98.99,98.99,98.91,98.91,6589.0,83.179,83.179,83.1118,83.1118,6589.0
2018-01-30 13:25:00,98.9,98.95,98.84,98.86,5862.0,83.1034,83.1454,83.053,83.0698,5862.0
2018-01-30 13:30:00,98.84,98.95,98.83,98.91,15690.0,83.053,83.1454,83.0446,83.1118,15690.0
2018-01-30 13:35:00,98.89,98.95,98.8,98.93,10015.0,83.095,83.1454,83.0194,83.1286,10015.0
2018-01-30 13:40:00,98.93,98.95,98.89,98.9,11324.0,83.1286,83.1454,83.095,83.1034,11324.0
2018-01-30 13:45:00,98.9,98.96,98.84,98.84,19711.0,83.1034,83.1538,83.053,83.053,19711.0
2018-01-30 13:50:00,98.86,98.92,98.84,98.88,7041.0,83.0698,83.1202,83.053,83.0866,7041.0
2018-01-30 13:55:00,98.89,98.9,98.77,98.77,6320.0,83.095,83.1034,82.9942,82.9942,6320.0
2018-01-30 14:00:00,98.78,98.84,98.77,98.84,6001.0,83.0026,83.053,82.9942,83.053,6001.0
2018-01-30 14:05:00,98.84,98.88,98.79,98.81,7910.0,83.053,83.0866,83.011,83.0278,7910.0
2018-01-30 14:10:00,98.81,98.87,98.78,98.82,10155.0,83.0278,83.0782,83.0026,83.0362,10155.0
2018-01-30 14:15:00,98.8,98.84,98.77,98.79,13478.0,83.0194,83.053,82.9942,83.011,13478.0
2018-01-30 14:20:00,98.79,98.84,98.76,98.83,7356.0,83.011,83.053,82.9858,83.0446,7356.0
2018-01-30 14:25:00,98.81,98.93,98.78,98.86,15365.0,83.0278,83.1286,83.0026,83.0698,15365.0
2018-01-30 14:30:00,98.86,98.87,98.73,98.74,10753.0,83.0698,83.0782,82.9606,82.969,10753.0
2018-01-30 14:35:00,98.73,98.85,98.7,98.8,11818.0,82.9606,83.0614,82.9354,83.0194,11818.0
2018-01-30 14:40:00,98.78,98.84,98.77,98.77,10676.0,83.0026,83.053,82.9942,82.9942,10676.0
2018-01-30 14:45:00,98.77,98.81,98.73,98.73,13854.0,82.9942,83.0278,82.9606,82.9606,13854.0
2018-01-30 14:50:00,98.78,98.84,98.72,98.83,15236.0,83.0026,83.053,82.9522,83.0446,15236.0
2018-01-30 14:55:00,98.83,98.88,98.78,98.81,13610.0,83.0446,83.0866,83.0026,83.0278,13610.0
2018-01-30 15:00:00,98.81,98.85,98.76,98.81,11282.0,83.0278,83.0614,82.9858,83.0278,11282.0
2018-01-30 15:05:00,98.81,98.82,98.69,98.79,14692.0,83.0278,83.0362,82.927,83.011,14692.0
2018-01-30 15:10:00,98.77,98.86,98.77,98.83,19170.0,82.9942,83.0698,82.9942,83.0446,19170.0
2018-01-30 15:15:00,98.83,98.89,98.8,98.87,25197.0,83.0446,83.095,83.0194,83.0782,25197.0
2018-01-30 15:20:00,98.85,98.87,98.76,98.77,20700.0,83.0614,83.0782,82.9858,82.9942,20700.0
2018-01-30 15:25:00,98.77,98.77,98.73,98.75,27177.0,82.9942,82.9942,82.9606,82.9774,27177.0
2018-01-30 15:30:00,98.76,98.76,98.64,98.65,33526.0,82.9858,82.9858,82.8849,82.8933,33526.0
2018-01-30 15:35:00,98.65,98.81,98.65,98.74,25439.0,82.8933,83.0278,82.8933,82.969,25439.0
2018-01-30 15:40:00,98.74,98.78,98.67,98.7,30526.0,82.969,83.0026,82.9101,82.9354,30526.0
2018-01-30 15:45:00,98.67,98.82,98.67,98.73,82623.0,82.9101,83.0362,82.9101,82.9606,82623.0
2018-01-30 15:50:00,98.73,98.78,98.68,98.72,60785.0,82.9606,83.0026,82.9185,82.9522,60785.0
2018-01-30 15:55:00,98.71,98.77,98.45,98.46,124023.0,82.9438,82.9942,82.7253,82.7337,124023.0
2018-01-31 09:30:00,98.5,99.37,98.34,99.35,53964.0,82.7673,83.4983,82.6329,83.4815,53964.0
2018-01-31 09:35:00,99.03,99.37,99.0,99.14,18870.0,83.2126,83.4983,83.1874,83.3051,18870.0
2018-01-31 09:40:00,99.23,99.35,98.88,98.92,9003.0,83.3807,83.4815,83.0866,83.1202,9003.0
2018-01-31 09:45:00,99.0,99.02,98.78,98.99,4408.0,83.1874,83.2042,83.0026,83.179,4408.0
2018-01-31 09:50:00,98.91,99.06,98.85,98.98,14133.0,83.1118,83.2379,83.0614,83.1706,14133.0
2018-01-31 09:55:00,98.96,99.12,98.8,98.82,38941.0,83.1538,83.2883,83.0194,83.0362,38941.0
2018-01-31 10:00:00,98.8,99.02,98.79,98.93,52891.0,83.0194,83.2042,83.011,83.1286,52891.0
2018-01-31 10:05:00,98.9,98.98,98.85,98.97,9281.0,83.1034,83.1706,83.0614,83.1622,9281.0
2018-01-31 10:10:00,98.98,98.99,98.82,98.91,19787.0,83.1706,83.179,83.0362,83.1118,19787.0
2018-01-31 10:15:00,98.92,99.09,98.92,99.01,7429.0,83.1202,83.2631,83.1202,83.1958,7429.0
2018-01-31 10:20:00,98.98,99.17,98.98,99.03,8815.0,83.1706,83.3303,83.1706,83.2126,8815.0
2018-01-31 10:25:00,99.03,99.03,98.87,98.95,11650.0,83.2126,83.2126,83.0782,83.1454,11650.0
2018-01-31 10:30:00,98.97,98.98,98.78,98.78,9748.0,83.1622,83.1706,83.0026,83.0026,9748.0
2018-01-31 10:35:00,98.8,98.86,98.65,98.69,5261.0,83.0194,83.0698,82.8933,82.927,5261.0
2018-01-31 10:40:00,98.64,98.82,98.59,98.71,8698.0,82.8849,83.0362,82.8429,82.9438,8698.0
2018-01-31 10:45:00,98.66,98.71,98.59,98.66,10413.0,82.9017,82.9438,82.8429,82.9017,10413.0
2018-01-31 10:50:00,98.67,98.75,98.5,98.7,10882.0,82.9101,82.9774,82.7673,82.9354,10882.0
2018-01-31 10:55:00,98.7,98.76,98.63,98.76,8873.0,82.9354,82.9858,82.8765,82.9858,8873.0
2018-01-31 11:00:00,98.71,98.88,98.71,98.87,4009.0,82.9438,83.0866,82.9438,83.0782,4009.0
2018-01-31 11:05:00,98.82,98.92,98.81,98.83,10384.0,83.0362,83.1202,83.0278,83.0446,10384.0
2018-01-31 11:10:00,98.82,98.98,98.77,98.89,9129.0,83.0362,83.1706,82.9942,83.095,9129.0
2018-01-31 11:15:00,98.89,98.91,98.79,98.85,4491.0,83.095,83.1118,83.011,83.0614,4491.0
2018-01-31 11:20:00,98.85,98.9,98.8,98.83,9804.0,83.0614,83.1034,83.0194,83.0446,9804.0
2018-01-31 11:25:00,98.85,98.88,98.7,98.74,6966.0,83.0614,83.0866,82.9354,82.969,6966.0
2018-01-31 11:30:00,98.74,98.8,98.67,98.74,7977.0,82.969,83.0194,82.9101,82.969,7977.0
2018-01-31 11:35:00,98.72,98.75,98.66,98.69,4527.0,82.9522,82.9774,82.9017,82.927,4527.0
2018-01-31 11:40:00,98.68,98.74,98.62,98.73,7651.0,82.9185,82.969,82.8681,82.9606,7651.0
2018-01-31 11:45:00,98.73,98.78,98.67,98.7,7370.0,82.9606,83.0026,82.9101,82.9354,7370.0
2018-01-31 11:50:00,98.71,98.76,98.69,98.74,6554.0,82.9438,82.9858,82.927,82.969,6554.0
2018-01-31 11:55:00,98.75,98.76,98.71,98.71,3484.0,82.9774,82.9858,82.9438,82.9438,3484.0
2018-01-31 12:00:00,98.74,98.83,98.72,98.83,9967.0,82.969,83.0446,82.9522,83.0446,9967.0
2018-01-31 12:05:00,98.84,98.86,98.77,98.79,6846.0,83.053,83.0698,82.9942,83.011,6846.0
2018-01-31 12:10:00,98.79,98.81,98.77,98.8,6221.0,83.011,83.0278,82.9942,83.0194,6221.0
2018-01-31 12:15:00,98.78,98.95,98.76,98.95,9304.0,83.0026,83.1454,82.9858,83.1454,9304.0
2018-01-31 12:20:00,98.95,99.05,98.95,99.05,6167.0,83.1454,83.2295,83.1454,83.2295,6167.0
2018-01-31 12:25:00,99.02,99.12,99.02,99.03,9714.0,83.2042,83.2883,83.2042,83.2126,9714.0
2018-01-31 12:30:00,99.03,99.09,98.99,99.08,19187.0,83.2126,83.2631,83.179,83.2547,19187.0
2018-01-31 12:35:00,99.08,99.08,99.03,99.06,17177.0,83.2547,83.2547,83.2126,83.2379,17177.0
2018-01-31 12:40:00,99.04,99.17,99.02,99.15,42903.0,83.221,83.3303,83.2042,83.3135,42903.0
2018-01-31 12:45:00,99.16,99.25,99.16,99.18,11419.0,83.3219,83.3975,83.3219,83.3387,11419.0
2018-01-31 12:50:00,99.2,99.23,99.18,99.22,7419.0,83.3555,83.3807,83.3387,83.3723,7419.0
2018-01-31 12:55:00,99.21,99.24,99.19,99.2,6432.0,83.3639,83.3891,83.3471,83.3555,6432.0
2018-01-31 13:00:00,99.21,99.27,99.17,99.23,35775.0,83.3639,83.4143,83.3303,83.3807,35775.0
2018-01-31 13:05:00,99.2,99.26,99.18,99.18,7596.0,83.3555,83.4059,83.3387,83.3387,7596.0
2018-01-31 13:10:00,99.19,99.21,99.15,99.2,3671.0,83.3471,83.3639,83.3135,83.3555,3671.0
2018-01-31 13:15:00,99.22,99.28,99.18,99.24,6045.0,83.3723,83.4227,83.3387,83.3891,6045.0
2018-01-31 13:20:00,99.23,99.26,99.19,99.22,5699.0,83.3807,83.4059,83.3471,83.3723,5699.0
2018-01-31 13:25:00,99.27,99.27,99.16,99.21,5449.0,83.4143,83.4143,83.3219,83.3639,5449.0
2018-01-31 13:30:00,99.18,99.19,99.14,99.16,6210.0,83.3387,83.3471,83.3051,83.3219,6210.0
2018-01-31 13:35:00,99.16,99.21,99.15,99.18,5638.0,83.3219,83.3639,83.3135,83.3387,5638.0
2018-01-31 13:40:00,99.17,99.2,99.14,99.16,5529.0,83.3303,83.3555,83.3051,83.3219,5529.0
2018-01-31 13:45:00,99.13,99.15,99.09,99.09,4054.0,83.2967,83.3135,83.2631,83.2631,4054.0
2018-01-31 13:50:00,99.1,99.14,99.09,99.14,4948.0,83.2715,83.3051,83.2631,83.3051,4948.0
2018-01-31 13:55:00,99.14,99.16,99.08,99.08,4300.0,83.3051,83.3219,83.2547,83.2547,4300.0
2018-01-31 14:00:00,99.1,99.17,98.92,98.92,32515.0,83.2715,83.3303,83.1202,83.1202,32515.0
2018-01-31 14:05:00,98.87,99.04,98.83,98.96,9523.0,83.0782,83.221,83.0446,83.1538,9523.0
2018-01-31 14:10:00,99.0,99.0,98.8,98.84,16735.0,83.1874,83.1874,83.0194,83.053,16735.0
2018-01-31 14:15:00,98.86,99.02,98.82,98.89,29806.0,83.0698,83.2042,83.0362,83.095,29806.0
2018-01-31 14:20:00,98.9,98.93,98.71,98.75,12261.0,83.1034,83.1286,82.9438,82.9774,12261.0
2018-01-31 14:25:00,98.73,98.89,98.73,98.86,12155.0,82.9606,83.095,82.9606,83.0698,12155.0
2018-01-31 14:30:00,98.86,98.94,98.82,98.94,8782.0,83.0698,83.137,83.0362,83.137,8782.0
2018-01-31 14:35:00,98.9,98.9,98.73,98.82,11571.0,83.1034,83.1034,82.9606,83.0362,11571.0
2018-01-31 14:40:00,98.83,98.84,98.72,98.72,6070.0,83.0446,83.053,82.9522,82.9522,6070.0
2018-01-31 14:45:00,98.7,98.75,98.54,98.61,15515.0,82.9354,82.9774,82.8009,82.8597,15515.0
2018-01-31 14:50:00,98.56,98.67,98.48,98.67,65415.0,82.8177,82.9101,82.7505,82.9101,65415.0
2018-01-31 14:55:00,98.68,98.77,98.65,98.74,18946.0,82.9185,82.9942,82.8933,82.969,18946.0
2018-01-31 15:00:00,98.77,98.77,98.63,98.67,18449.0,82.9942,82.9942,82.8765,82.9101,18449.0
2018-01-31 15:05:00,98.68,98.68,98.58,98.61,13999.0,82.9185,82.9185,82.8345,82.8597,13999.0
2018-01-31 15:10:00,98.63,98.65,98.53,98.55,15534.0,82.8765,82.8933,82.7925,82.8093,15534.0
2018-01-31 15:15:00,98.52,98.69,98.49,98.62,27765.0,82.7841,82.927,82.7589,82.8681,27765.0
2018-01-31 15:20:00,98.61,98.7,98.61,98.64,17864.0,82.8597,82.9354,82.8597,82.8849,17864.0
2018-01-31 15:25:00,98.63,98.71,98.63,98.7,23035.0,82.8765,82.9438,82.8765,82.9354,23035.0
2018-01-31 15:30:00,98.7,98.84,98.7,98.79,41525.0,82.9354,83.053,82.9354,83.011,41525.0
2018-01-31 15:35:00,98.81,98.88,98.73,98.88,35983.0,83.0278,83.0866,82.9606,83.0866,35983.0
2018-01-31 15:40:00,98.86,98.97,98.86,98.91,47953.0,83.0698,83.1622,83.0698,83.1118,47953.0
2018-01-31 15:45:00,98.9,98.97,98.86,98.9,31036.0,83.1034,83.1622,83.0698,83.1034,31036.0
2018-01-31 15:50:00,98.9,98.99,98.88,98.97,64940.0,83.1034,83.179,83.0866,83.1622,64940.0
2018-01-31 15:55:00,98.98,98.98,98.76,98.78,112320.0,83.1706,83.1706,82.9858,83.0026,112320.0
2018-02-01 09:30:00,98.51,99.35,98.51,99.26,49560.0,82.7757,83.4815,82.7757,83.4059,49560.0
2018-02-01 09:35:00,99.11,99.25,98.66,98.72,50439.0,83.2799,83.3975,82.9017,82.9522,50439.0
2018-02-01 09:40:00,98.71,98.71,98.27,98.35,18040.0,82.9438,82.9438,82.574,82.6413,18040.0
2018-02-01 09:45:00,98.32,98.51,98.3,98.45,8734.0,82.616,82.7757,82.5992,82.7253,8734.0
2018-02-01 09:50:00,98.48,98.69,98.44,98.6,42077.0,82.7505,82.927,82.7169,82.8513,42077.0
2018-02-01 09:55:00,98.6,98.68,98.37,98.45,12853.0,82.8513,82.9185,82.6581,82.7253,12853.0
2018-02-01 10:00:00,98.36,98.44,98.21,98.23,18399.0,82.6497,82.7169,82.5236,82.5404,18399.0
2018-02-01 10:05:00,98.25,98.48,98.01,98.06,45335.0,82.5572,82.7505,82.3556,82.3976,45335.0
2018-02-01 10:10:00,98.06,98.28,98.05,98.28,11041.0,82.3976,82.5824,82.3892,82.5824,11041.0
2018-02-01 10:15:00,98.32,98.47,98.3,98.41,8239.0,82.616,82.7421,82.5992,82.6917,8239.0
2018-02-01 10:20:00,98.43,98.65,98.41,98.59,8099.0,82.7085,82.8933,82.6917,82.8429,8099.0
2018-02-01 10:25:00,98.6,98.61,98.2,98.2,60445.0,82.8513,82.8597,82.5152,82.5152,60445.0
2018-02-01 10:30:00,98.2,98.44,98.2,98.43,12112.0,82.5152,82.7169,82.5152,82.7085,12112.0
2018-02-01 10:35:00,98.43,98.62,98.32,98.32,13981.0,82.7085,82.8681,82.616,82.616,13981.0
2018-02-01 10:40:00,98.38,98.45,98.24,98.25,6945.0,82.6665,82.7253,82.5488,82.5572,6945.0
2018-02-01 10:45:00,98.24,98.31,98.19,98.31,10764.0,82.5488,82.6076,82.5068,82.6076,10764.0
2018-02-01 10:50:00,98.31,98.34,98.11,98.22,16108.0,82.6076,82.6329,82.4396,82.532,16108.0
2018-02-01 10:55:00,98.2,98.33,98.13,98.3,14004.0,82.5152,82.6245,82.4564,82.5992,14004.0
2018-02-01 11:00:00,98.32,98.5,98.32,98.45,13043.0,82.616,82.7673,82.616,82.7253,13043.0
2018-02-01 11:05:00,98.39,98.6,98.35,98.48,10840.0,82.6749,82.8513,82.6413,82.7505,10840.0
2018-02-01 11:10:00,98.52,98.53,98.4,98.52,9291.0,82.7841,82.7925,82.6833,82.7841,9291.0
2018-02-01 11:15:00,98.52,98.56,98.38,98.52,19531.0,82.7841,82.8177,82.6665,82.7841,19531.0
2018-02-01 11:20:00,98.5,98.5,98.42,98.45,17073.0,82.7673,82.7673,82.7001,82.7253,17073.0
2018-02-01 11:25:00,98.47,98.5,98.39,98.46,17219.0,82.7421,82.7673,82.6749,82.7337,17219.0
2018-02-01 11:30:00,98.5,98.56,98.48,98.49,29620.0,82.7673,82.8177,82.7505,82.7589,29620.0
2018-02-01 11:35:00,98.54,98.83,98.47,98.7,25490.0,82.8009,83.0446,82.7421,82.9354,25490.0
2018-02-01 11:40:00,98.74,98.92,98.72,98.86,15866.0,82.969,83.1202,82.9522,83.0698,15866.0
2018-02-01 11:45:00,98.87,98.91,98.79,98.79,17159.0,83.0782,83.1118,83.011,83.011,17159.0
2018-02-01 11:50:00,98.84,98.9,98.79,98.87,7661.0,83.053,83.1034,83.011,83.0782,7661.0
2018-02-01 11:55:00,98.9,99.06,98.87,99.05,32509.0,83.1034,83.2379,83.0782,83.2295,32509.0
2018-02-01 12:00:00,99.08,99.08,98.9,98.91,26075.0,83.2547,83.2547,83.1034,83.1118,26075.0
2018-02-01 12:05:00,98.94,98.97,98.85,98.87,12289.0,83.137,83.1622,83.0614,83.0782,12289.0
2018-02-01 12:10:00,98.87,98.9,98.84,98.86,14172.0,83.0782,83.1034,83.053,83.0698,14172.0
2018-02-01 12:15:00,98.84,98.95,98.82,98.95,22276.0,83.053,83.1454,83.0362,83.1454,22276.0
2018-02-01 12:20:00,98.93,98.97,98.84,98.84,8159.0,83.1286,83.1622,83.053,83.053,8159.0
2018-02-01 12:25:00,98.84,98.84,98.75,98.82,4372.0,83.053,83.053,82.9774,83.0362,4372.0
2018-02-01 12:30:00,98.82,98.87,98.78,98.87,16322.0,83.0362,83.0782,83.0026,83.0782,16322.0
2018-02-01 12:35:00,98.89,98.89,98.78,98.83,15627.0,83.095,83.095,83.0026,83.0446,15627.0
2018-02-01 12:40:00,98.84,98.84,98.67,98.74,12900.0,83.053,83.053,82.9101,82.969,12900.0
2018-02-01 12:45:00,98.75,98.8,98.73,98.77,6626.0,82.9774,83.0194,82.9606,82.9942,6626.0
2018-02-01 12:50:00,98.8,98.9,98.75,98.83,7062.0,83.0194,83.1034,82.9774,83.0446,7062.0
2018-02-01 12:55:00,98.85,98.85,98.79,98.85,5314.0,83.0614,83.0614,83.011,83.0614,5314.0
2018-02-01 13:00:00,98.84,98.86,98.79,98.83,9188.0,83.053,83.0698,83.011,83.0446,9188.0
2018-02-01 13:05:00,98.81,98.85,98.79,98.82,7890.0,83.0278,83.0614,83.011,83.0362,7890.0
2018-02-01 13:10:00,98.84,99.03,98.81,99.02,90581.0,83.053,83.2126,83.0278,83.2042,90581.0
2018-02-01 13:15:00,99.03,99.03,98.89,98.98,26886.0,83.2126,83.2126,83.095,83.1706,26886.0
2018-02-01 13:20:00,99.0,99.0,98.92,98.94,18581.0,83.1874,83.1874,83.1202,83.137,18581.0
2018-02-01 13:25:00,98.94,99.11,98.94,99.05,15884.0,83.137,83.2799,83.137,83.2295,15884.0
2018-02-01 13:30:00,99.05,99.05,98.96,99.0,9030.0,83.2295,83.2295,83.1538,83.1874,9030.0
2018-02-01 13:35:00,98.98,99.04,98.95,98.98,15238.0,83.1706,83.221,83.1454,83.1706,15238.0
2018-02-01 13:40:00,98.99,98.99,98.9,98.95,1621.0,83.179,83.179,83.1034,83.1454,1621.0
2018-02-01 13:45:00,98.92,99.02,98.91,99.02,6809.0,83.1202,83.2042,83.1118,83.2042,6809.0
2018-02-01 13:50:00,99.0,99.02,98.92,98.92,10560.0,83.1874,83.2042,83.1202,83.1202,10560.0
2018-02-01 13:55:00,98.94,98.96,98.87,98.91,11699.0,83.137,83.1538,83.0782,83.1118,11699.0
2018-02-01 14:00:00,98.92,98.94,98.79,98.85,20058.0,83.1202,83.137,83.011,83.0614,20058.0
2018-02-01 14:05:00,98.83,98.86,98.76,98.82,8848.0,83.0446,83.0698,82.9858,83.0362,8848.0
2018-02-01 14:10:00,98.8,98.84,98.76,98.8,3800.0,83.0194,83.053,82.9858,83.0194,3800.0
2018-02-01 14:15:00,98.82,98.85,98.59,98.59,25617.0,83.0362,83.0614,82.8429,82.8429,25617.0
2018-02-01 14:20:00,98.54,98.57,98.44,98.5,13444.0,82.8009,82.8261,82.7169,82.7673,13444.0
2018-02-01 14:25:00,98.48,98.57,98.4,98.57,16536.0,82.7505,82.8261,82.6833,82.8261,16536.0
2018-02-01 14:30:00,98.58,98.69,98.53,98.62,11851.0,82.8345,82.927,82.7925,82.8681,11851.0
2018-02-01 14:35:00,98.62,98.69,98.5,98.59,20780.0,82.8681,82.927,82.7673,82.8429,20780.0
2018-02-01 14:40:00,98.55,98.68,98.55,98.59,15240.0,82.8093,82.9185,82.8093,82.8429,15240.0
2018-02-01 14:45:00,98.61,98.72,98.61,98.72,14730.0,82.8597,82.9522,82.8597,82.9522,14730.0
2018-02-01 14:50:00,98.74,98.75,98.68,98.71,9476.0,82.969,82.9774,82.9185,82.9438,9476.0
2018-02-01 14:55:00,98.74,98.96,98.72,98.91,21119.0,82.969,83.1538,82.9522,83.1118,21119.0
2018-02-01 15:00:00,98.89,99.05,98.83,98.87,61945.0,83.095,83.2295,83.0446,83.0782,61945.0
2018-02-01 15:05:00,98.87,98.93,98.8,98.85,32980.0,83.0782,83.1286,83.0194,83.0614,32980.0
2018-02-01 15:10:00,98.88,98.92,98.82,98.89,20301.0,83.0866,83.1202,83.0362,83.095,20301.0
2018-02-01 15:15:00,98.89,98.91,98.81,98.81,26577.0,83.095,83.1118,83.0278,83.0278,26577.0
2018-02-01 15:20:00,98.84,98.85,98.75,98.84,19897.0,83.053,83.0614,82.9774,83.053,19897.0
2018-02-01 15:25:00,98.84,98.87,98.8,98.85,24980.0,83.053,83.0782,83.0194,83.0614,24980.0
2018-02-01 15:30:00,98.84,98.84,98.76,98.8,28075.0,83.053,83.053,82.9858,83.0194,28075.0
2018-02-01 15:35:00,98.8,98.86,98.79,98.81,21275.0,83.0194,83.0698,83.011,83.0278,21275.0
2018-02-01 15:40:00,98.82,98.84,98.7,98.73,38732.0,83.0362,83.053,82.9354,82.9606,38732.0
2018-02-01 15:45:00,98.72,98.78,98.69,98.75,32408.0,82.9522,83.0026,82.927,82.9774,32408.0
2018-02-01 15:50:00,98.76,98.83,98.74,98.77,71188.0,82.9858,83.0446,82.969,82.9942,71188.0
2018-02-01 15:55:00,98.76,98.76,98.63,98.73,170220.0,82.9858,82.9858,82.8765,82.9606,170220.0
2018-02-02 09:30:00,98.62,98.98,98.5,98.96,50755.0,82.8681,83.1706,82.7673,83.1538,50755.0
2018-02-02 09:35:00,99.01,99.04,98.71,98.71,50795.0,83.1958,83.221,82.9438,82.9438,50795.0
2018-02-02 09:40:00,98.68,98.79,98.56,98.74,21173.0,82.9185,83.011,82.8177,82.969,21173.0
2018-02-02 09:45:00,98.73,98.73,98.62,98.68,6635.0,82.9606,82.9606,82.8681,82.9185,6635.0
2018-02-02 09:50:00,98.72,98.9,98.58,98.8,18659.0,82.9522,83.1034,82.8345,83.0194,18659.0
2018-02-02 09:55:00,98.79,99.02,98.72,98.87,6010.0,83.011,83.2042,82.9522,83.0782,6010.0
2018-02-02 10:00:00,98.85,98.89,98.67,98.85,17986.0,83.0614,83.095,82.9101,83.0614,17986.0
2018-02-02 10:05:00,98.87,99.07,98.83,98.83,10809.0,83.0782,83.2463,83.0446,83.0446,10809.0
2018-02-02 10:10:00,98.91,98.98,98.83,98.87,13137.0,83.1118,83.1706,83.0446,83.0782,13137.0
2018-02-02 10:15:00,98.87,99.06,98.84,99.01,8041.0,83.0782,83.2379,83.053,83.1958,8041.0
2018-02-02 10:20:00,99.01,99.07,98.99,99.01,9141.0,83.1958,83.2463,83.179,83.1958,9141.0
2018-02-02 10:25:00,98.95,99.09,98.89,98.97,15803.0,83.1454,83.2631,83.095,83.1622,15803.0
2018-02-02 10:30:00,98.96,99.09,98.92,99.08,10220.0,83.1538,83.2631,83.1202,83.2547,10220.0
2018-02-02 10:35:00,99.06,99.15,99.03,99.14,24357.0,83.2379,83.3135,83.2126,83.3051,24357.0
2018-02-02 10:40:00,99.1,99.28,99.09,99.21,8844.0,83.2715,83.4227,83.2631,83.3639,8844.0
2018-02-02 10:45:00,99.15,99.27,99.14,99.27,6446.0,83.3135,83.4143,83.3051,83.4143,6446.0
2018-02-02 10:50:00,99.24,99.54,99.22,99.5,13432.0,83.3891,83.6412,83.3723,83.6076,13432.0
2018-02-02 10:55:00,99.48,99.52,99.38,99.46,11654.0,83.5908,83.6244,83.5067,83.574,11654.0
2018-02-02 11:00:00,99.46,99.5,99.35,99.44,17055.0,83.574,83.6076,83.4815,83.5572,17055.0
2018-02-02 11:05:00,99.41,99.47,99.34,99.47,16189.0,83.532,83.5824,83.4731,83.5824,16189.0
2018-02-02 11:10:00,99.45,99.49,99.4,99.45,13284.0,83.5656,83.5992,83.5235,83.5656,13284.0
2018-02-02 11:15:00,99.44,99.48,99.37,99.42,25016.0,83.5572,83.5908,83.4983,83.5404,25016.0
2018-02-02 11:20:00,99.42,99.55,99.4,99.54,20138.0,83.5404,83.6496,83.5235,83.6412,20138.0
2018-02-02 11:25:00,99.52,99.62,99.47,99.53,55921.0,83.6244,83.7084,83.5824,83.6328,55921.0
2018-02-02 11:30:00,99.55,99.58,99.46,99.52,20762.0,83.6496,83.6748,83.574,83.6244,20762.0
2018-02-02 11:35:00,99.55,99.87,99.51,99.87,74930.0,83.6496,83.9185,83.616,83.9185,74930.0
2018-02-02 11:40:00,99.86,100.06,99.82,99.82,42608.0,83.9101,84.0781,83.8765,83.8765,42608.0
2018-02-02 11:45:00,99.83,99.88,99.74,99.82,14486.0,83.8849,83.9269,83.8092,83.8765,14486.0
2018-02-02 11:50:00,99.83,99.87,99.78,99.87,15220.0,83.8849,83.9185,83.8429,83.9185,15220.0
2018-02-02 11:55:00,99.86,99.86,99.61,99.67,6638.0,83.9101,83.9101,83.7,83.7504,6638.0
2018-02-02 12:00:00,99.6,99.75,99.51,99.7,42032.0,83.6916,83.8176,83.616,83.7756,42032.0
2018-02-02 12:05:00,99.74,99.8,99.69,99.7,14647.0,83.8092,83.8597,83.7672,83.7756,14647.0
2018-02-02 12:10:00,99.72,99.84,99.69,99.7,14501.0,83.7924,83.8933,83.7672,83.7756,14501.0
2018-02-02 12:15:00,99.7,99.85,99.69,99.77,20054.0,83.7756,83.9017,83.7672,83.8345,20054.0
2018-02-02 12:20:00,99.79,99.79,99.68,99.77,11190.0,83.8513,83.8513,83.7588,83.8345,11190.0
2018-02-02 12:25:00,99.8,99.89,99.79,99.83,15679.0,83.8597,83.9353,83.8513,83.8849,15679.0
2018-02-02 12:30:00,99.83,99.83,99.67,99.73,10950.0,83.8849,83.8849,83.7504,83.8008,10950.0
2018-02-02 12:35:00,99.71,99.73,99.43,99.47,30915.0,83.784,83.8008,83.5488,83.5824,30915.0
2018-02-02 12:40:00,99.51,99.52,99.34,99.41,9044.0,83.616,83.6244,83.4731,83.532,9044.0
2018-02-02 12:45:00,99.39,99.54,99.37,99.5,7788.0,83.5151,83.6412,83.4983,83.6076,7788.0
2018-02-02 12:50:00,99.5,99.5,99.41,99.45,10123.0,83.6076,83.6076,83.532,83.5656,10123.0
2018-02-02 12:55:00,99.45,99.5,99.31,99.36,10879.0,83.5656,83.6076,83.4479,83.4899,10879.0
2018-02-02 13:00:00,99.31,99.32,99.18,99.21,8436.0,83.4479,83.4563,83.3387,83.3639,8436.0
2018-02-02 13:05:00,99.2,99.25,99.08,99.12,9157.0,83.3555,83.3975,83.2547,83.2883,9157.0
2018-02-02 13:10:00,99.13,99.14,99.08,99.08,7279.0,83.2967,83.3051,83.2547,83.2547,7279.0
2018-02-02 13:15:00,99.08,99.08,98.8,98.8,13670.0,83.2547,83.2547,83.0194,83.0194,13670.0
2018-02-02 13:20:00,98.85,98.89,98.72,98.79,13271.0,83.0614,83.095,82.9522,83.011,13271.0
2018-02-02 13:25:00,98.78,98.8,98.67,98.79,21270.0,83.0026,83.0194,82.9101,83.011,21270.0
2018-02-02 13:30:00,98.8,98.86,98.76,98.83,7405.0,83.0194,83.0698,82.9858,83.0446,7405.0
2018-02-02 13:35:00,98.85,98.9,98.8,98.84,14123.0,83.0614,83.1034,83.0194,83.053,14123.0
2018-02-02 13:40:00,98.83,98.83,98.66,98.72,5852.0,83.0446,83.0446,82.9017,82.9522,5852.0
2018-02-02 13:45:00,98.68,98.75,98.63,98.68,8169.0,82.9185,82.9774,82.8765,82.9185,8169.0
2018-02-02 13:50:00,98.68,98.68,98.55,98.56,25581.0,82.9185,82.9185,82.8093,82.8177,25581.0
2018-02-02 13:55:00,98.58,98.59,98.4,98.5,31837.0,82.8345,82.8429,82.6833,82.7673,31837.0
2018-02-02 14:00:00,98.48,98.53,98.4,98.49,22950.0,82.7505,82.7925,82.6833,82.7589,22950.0
2018-02-02 14:05:00,98.49,98.52,98.4,98.44,27159.0,82.7589,82.7841,82.6833,82.7169,27159.0
2018-02-02 14:10:00,98.44,98.44,98.34,98.37,57554.0,82.7169,82.7169,82.6329,82.6581,57554.0
2018-02-02 14:15:00,98.37,98.47,98.29,98.36,28800.0,82.6581,82.7421,82.5908,82.6497,28800.0
2018-02-02 14:20:00,98.36,98.39,98.3,98.36,24274.0,82.6497,82.6749,82.5992,82.6497,24274.0
2018-02-02 14:25:00,98.34,98.41,98.16,98.2,26869.0,82.6329,82.6917,82.4816,82.5152,26869.0
2018-02-02 14:30:00,98.21,98.39,98.18,98.35,27381.0,82.5236,82.6749,82.4984,82.6413,27381.0
2018-02-02 14:35:00,98.35,98.39,98.2,98.2,22293.0,82.6413,82.6749,82.5152,82.5152,22293.0
2018-02-02 14:40:00,98.22,98.3,98.21,98.3,12856.0,82.532,82.5992,82.5236,82.5992,12856.0
2018-02-02 14:45:00,98.27,98.29,98.05,98.14,16619.0,82.574,82.5908,82.3892,82.4648,16619.0
2018-02-02 14:50:00,98.13,98.29,98.12,98.26,10022.0,82.4564,82.5908,82.448,82.5656,10022.0
2018-02-02 14:55:00,98.29,98.3,98.13,98.22,17896.0,82.5908,82.5992,82.4564,82.532,17896.0
2018-02-02 15:00:00,98.21,98.23,98.03,98.08,23206.0,82.5236,82.5404,82.3724,82.4144,23206.0
2018-02-02 15:05:00,98.08,98.1,97.98,98.05,31210.0,82.4144,82.4312,82.3304,82.3892,31210.0
2018-02-02 15:10:00,98.02,98.28,98.01,98.27,19341.0,82.364,82.5824,82.3556,82.574,19341.0
2018-02-02 15:15:00,98.27,98.51,98.26,98.44,32792.0,82.574,82.7757,82.5656,82.7169,32792.0
2018-02-02 15:20:00,98.46,98.49,98.41,98.45,17664.0,82.7337,82.7589,82.6917,82.7253,17664.0
2018-02-02 15:25:00,98.46,98.5,98.34,98.34,17193.0,82.7337,82.7673,82.6329,82.6329,17193.0
2018-02-02 15:30:00,98.34,98.34,98.22,98.23,26873.0,82.6329,82.6329,82.532,82.5404,26873.0
2018-02-02 15:35:00,98.22,98.38,98.2,98.33,22405.0,82.532,82.6665,82.5152,82.6245,22405.0
2018-02-02 15:40:00,98.31,98.33,98.07,98.12,23185.0,82.6076,82.6245,82.406,82.448,23185.0
2018-02-02 15:45:00,98.12,98.14,98.0,98.12,32311.0,82.448,82.4648,82.3472,82.448,32311.0
2018-02-02 15:50:00,98.1,98.17,98.1,98.12,43891.0,82.4312,82.49,82.4312,82.448,43891.0
2018-02-02 15:55:00,98.11,98.13,97.84,97.9,142628.0,82.4396,82.4564,82.2127,82.2631,142628.0
2018-02-05 09:30:00,97.27,98.23,97.27,98.11,73248.0,81.7338,82.5404,81.7338,82.4396,73248.0
2018-02-05 09:35:00,98.21,98.25,97.89,97.94,23484.0,82.5236,82.5572,82.2547,82.2967,23484.0
2018-02-05 09:40:00,97.89,98.03,97.63,98.01,24895.0,82.2547,82.3724,82.0363,82.3556,24895.0
2018-02-05 09:45:00,98.02,98.2,97.97,98.13,35347.0,82.364,82.5152,82.322,82.4564,35347.0
2018-02-05 09:50:00,98.16,98.21,98.01,98.15,44417.0,82.4816,82.5236,82.3556,82.4732,44417.0
2018-02-05 09:55:00,98.14,98.17,97.94,98.07,26286.0,82.4648,82.49,82.2967,82.406,26286.0
2018-02-05 10:00:00,98.11,98.18,98.06,98.12,37877.0,82.4396,82.4984,82.3976,82.448,37877.0
2018-02-05 10:05:00,98.12,98.26,98.06,98.23,47528.0,82.448,82.5656,82.3976,82.5404,47528.0
2018-02-05 10:10:00,98.21,98.26,98.17,98.24,37942.0,82.5236,82.5656,82.49,82.5488,37942.0
2018-02-05 10:15:00,98.25,98.29,98.16,98.16,68024.0,82.5572,82.5908,82.4816,82.4816,68024.0
2018-02-05 10:20:00,98.16,98.23,98.11,98.23,17909.0,82.4816,82.5404,82.4396,82.5404,17909.0
2018-02-05 10:25:00,98.24,98.31,98.14,98.21,45954.0,82.5488,82.6076,82.4648,82.5236,45954.0
2018-02-05 10:30:00,98.21,98.29,98.11,98.28,27077.0,82.5236,82.5908,82.4396,82.5824,27077.0
2018-02-05 10:35:00,98.28,98.31,98.26,98.3,44237.0,82.5824,82.6076,82.5656,82.5992,44237.0
2018-02-05 10:40:00,98.27,98.32,98.21,98.29,78847.0,82.574,82.616,82.5236,82.5908,78847.0
2018-02-05 10:45:00,98.28,98.51,98.28,98.44,76434.0,82.5824,82.7757,82.5824,82.7169,76434.0
2018-02-05 10:50:00,98.42,98.48,98.39,98.45,25368.0,82.7001,82.7505,82.6749,82.7253,25368.0
2018-02-05 10:55:00,98.45,98.48,98.39,98.46,43654.0,82.7253,82.7505,82.6749,82.7337,43654.0
2018-02-05 11:00:00,98.48,98.62,98.45,98.61,59201.0,82.7505,82.8681,82.7253,82.8597,59201.0
2018-02-05 11:05:00,98.62,98.64,98.53,98.58,61892.0,82.8681,82.8849,82.7925,82.8345,61892.0
2018-02-05 11:10:00,98.58,98.62,98.53,98.58,19336.0,82.8345,82.8681,82.7925,82.8345,19336.0
2018-02-05 11:15:00,98.58,98.65,98.51,98.56,46075.0,82.8345,82.8933,82.7757,82.8177,46075.0
2018-02-05 11:20:00,98.56,98.69,98.54,98.65,66713.0,82.8177,82.927,82.8009,82.8933,66713.0
2018-02-05 11:25:00,98.64,98.67,98.56,98.63,56249.0,82.8849,82.9101,82.8177,82.8765,56249.0
2018-02-05 11:30:00,98.62,98.63,98.51,98.55,47538.0,82.8681,82.8765,82.7757,82.8093,47538.0
2018-02-05 11:35:00,98.56,98.58,98.4,98.54,41437.0,82.8177,82.8345,82.6833,82.8009,41437.0
2018-02-05 11:40:00,98.55,98.57,98.43,98.45,29983.0,82.8093,82.8261,82.7085,82.7253,29983.0
2018-02-05 11:45:00,98.45,98.51,98.44,98.5,14014.0,82.7253,82.7757,82.7169,82.7673,14014.0
2018-02-05 11:50:00,98.49,98.65,98.49,98.63,45596.0,82.7589,82.8933,82.7589,82.8765,45596.0
2018-02-05 11:55:00,98.63,98.63,98.39,98.54,41874.0,82.8765,82.8765,82.6749,82.8009,41874.0
2018-02-05 12:00:00,98.54,98.54,98.34,98.45,24037.0,82.8009,82.8009,82.6329,82.7253,24037.0
2018-02-05 12:05:00,98.46,98.51,98.37,98.37,14383.0,82.7337,82.7757,82.6581,82.6581,14383.0
2018-02-05 12:10:00,98.38,98.42,98.3,98.33,19390.0,82.6665,82.7001,82.5992,82.6245,19390.0
2018-02-05 12:15:00,98.33,98.33,98.17,98.21,15171.0,82.6245,82.6245,82.49,82.5236,15171.0
2018-02-05 12:20:00,98.18,98.18,97.85,97.85,24953.0,82.4984,82.4984,82.2211,82.2211,24953.0
2018-02-05 12:25:00,97.86,97.99,97.84,97.87,24756.0,82.2295,82.3388,82.2127,82.2379,24756.0
2018-02-05 12:30:00,97.86,98.15,97.82,98.11,13457.0,82.2295,82.4732,82.1959,82.4396,13457.0
2018-02-05 12:35:00,98.1,98.15,98.04,98.11,14361.0,82.4312,82.4732,82.3808,82.4396,14361.0
2018-02-05 12:40:00,98.13,98.19,98.09,98.13,10190.0,82.4564,82.5068,82.4228,82.4564,10190.0
2018-02-05 12:45:00,98.13,98.16,98.02,98.1,22704.0,82.4564,82.4816,82.364,82.4312,22704.0
2018-02-05 12:50:00,98.08,98.13,98.02,98.05,14317.0,82.4144,82.4564,82.364,82.3892,14317.0
2018-02-05 12:55:00,98.03,98.09,97.88,97.91,16227.0,82.3724,82.4228,82.2463,82.2715,16227.0
2018-02-05 13:00:00,97.89,97.89,97.65,97.66,13738.0,82.2547,82.2547,82.0531,82.0615,13738.0
2018-02-05 13:05:00,97.65,97.84,97.63,97.72,26084.0,82.0531,82.2127,82.0363,82.1119,26084.0
2018-02-05 13:10:00,97.72,97.96,97.7,97.96,34958.0,82.1119,82.3135,82.0951,82.3135,34958.0
2018-02-05 13:15:00,97.98,98.24,97.87,97.91,110089.0,82.3304,82.5488,82.2379,82.2715,110089.0
2018-02-05 13:20:00,97.91,97.96,97.83,97.92,24654.0,82.2715,82.3135,82.2043,82.2799,24654.0
2018-02-05 13:25:00,97.91,97.92,97.59,97.67,26481.0,82.2715,82.2799,82.0026,82.0699,26481.0
2018-02-05 13:30:00,97.68,97.84,97.68,97.7,24259.0,82.0783,82.2127,82.0783,82.0951,24259.0
2018-02-05 13:35:00,97.73,97.77,97.53,97.56,23317.0,82.1203,82.1539,81.9522,81.9774,23317.0
2018-02-05 13:40:00,97.54,97.67,97.51,97.64,25108.0,81.9606,82.0699,81.9354,82.0447,25108.0
2018-02-05 13:45:00,97.65,97.82,97.64,97.77,18718.0,82.0531,82.1959,82.0447,82.1539,18718.0
2018-02-05 13:50:00,97.78,97.91,97.78,97.88,20577.0,82.1623,82.2715,82.1623,82.2463,20577.0
2018-02-05 13:55:00,97.87,98.06,97.86,98.0,27791.0,82.2379,82.3976,82.2295,82.3472,27791.0
2018-02-05 14:00:00,98.01,98.06,97.88,97.94,33096.0,82.3556,82.3976,82.2463,82.2967,33096.0
2018-02-05 14:05:00,97.94,97.99,97.72,97.75,32524.0,82.2967,82.3388,82.1119,82.1371,32524.0
2018-02-05 14:10:00,97.77,97.91,97.71,97.83,32322.0,82.1539,82.2715,82.1035,82.2043,32322.0
2018-02-05 14:15:00,97.83,97.85,97.63,97.69,34060.0,82.2043,82.2211,82.0363,82.0867,34060.0
2018-02-05 14:20:00,97.68,97.81,97.61,97.61,20755.0,82.0783,82.1875,82.0195,82.0195,20755.0
2018-02-05 14:25:00,97.62,97.68,97.49,97.57,21726.0,82.0279,82.0783,81.9186,81.9858,21726.0
2018-02-05 14:30:00,97.54,97.54,97.31,97.37,28851.0,81.9606,81.9606,81.7674,81.8178,28851.0
2018-02-05 14:35:00,97.36,97.41,97.24,97.31,21423.0,81.8094,81.8514,81.7085,81.7674,21423.0
2018-02-05 14:40:00,97.31,97.36,97.03,97.15,32023.0,81.7674,81.8094,81.5321,81.6329,32023.0
2018-02-05 14:45:00,97.16,97.28,97.11,97.18,40559.0,81.6413,81.7422,81.5993,81.6581,40559.0
2018-02-05 14:50:00,97.13,97.29,97.04,97.15,25723.0,81.6161,81.7506,81.5405,81.6329,25723.0
2018-02-05 14:55:00,97.17,97.23,96.86,96.88,38327.0,81.6497,81.7001,81.3892,81.406,38327.0
2018-02-05 15:00:00,96.88,96.96,96.65,96.65,48854.0,81.406,81.4733,81.2128,81.2128,48854.0
2018-02-05 15:05:00,96.68,96.69,95.6,95.81,63323.0,81.238,81.2464,80.3305,80.507,63323.0
2018-02-05 15:10:00,95.74,96.29,95.4,95.87,84369.0,80.4481,80.9103,80.1624,80.5574,84369.0
2018-02-05 15:15:00,95.84,96.81,95.84,96.17,112760.0,80.5322,81.3472,80.5322,80.8095,112760.0
2018-02-05 15:20:00,96.18,96.76,95.96,96.69,102605.0,80.8179,81.3052,80.633,81.2464,102605.0
2018-02-05 15:25:00,96.68,96.99,96.62,96.69,100793.0,81.238,81.4985,81.1876,81.2464,100793.0
2018-02-05 15:30:00,96.69,96.88,96.37,96.72,130699.0,81.2464,81.406,80.9775,81.2716,130699.0
2018-02-05 15:35:00,96.69,96.69,96.26,96.27,66481.0,81.2464,81.2464,80.8851,80.8935,66481.0
2018-02-05 15:40:00,96.23,96.41,95.94,96.3,76480.0,80.8599,81.0111,80.6162,80.9187,76480.0
2018-02-05 15:45:00,96.29,96.31,95.65,95.67,90887.0,80.9103,80.9271,80.3725,80.3893,90887.0
2018-02-05 15:50:00,95.72,95.87,95.37,95.47,120220.0,80.4313,80.5574,80.1372,80.2213,120220.0
2018-02-05 15:55:00,95.44,95.83,95.05,95.11,399041.0,80.1961,80.5238,79.8683,79.9188,399041.0
2018-02-06 09:30:00,93.47,93.96,92.72,93.92,144428.0,78.5407,78.9524,77.9105,78.9188,144428.0
2018-02-06 09:35:00,94.0,94.69,93.82,94.69,106580.0,78.9861,79.5658,78.8348,79.5658,106580.0
2018-02-06 09:40:00,94.56,94.86,94.28,94.35,68504.0,79.4566,79.7087,79.2213,79.2801,68504.0
2018-02-06 09:45:00,94.41,94.73,94.25,94.67,40343.0,79.3306,79.5995,79.1961,79.549,40343.0
2018-02-06 09:50:00,94.71,95.4,94.63,95.4,125665.0,79.5826,80.1624,79.5154,80.1624,125665.0
2018-02-06 09:55:00,95.37,95.37,94.76,95.0,53893.0,80.1372,80.1372,79.6247,79.8263,53893.0
2018-02-06 10:00:00,95.05,95.2,94.8,95.11,43127.0,79.8683,79.9944,79.6583,79.9188,43127.0
2018-02-06 10:05:00,95.12,95.39,94.83,94.87,60822.0,79.9272,80.154,79.6835,79.7171,60822.0
2018-02-06 10:10:00,94.91,95.01,94.49,94.61,35266.0,79.7507,79.8347,79.3978,79.4986,35266.0
2018-02-06 10:15:00,94.65,94.65,94.04,94.44,39013.0,79.5322,79.5322,79.0197,79.3558,39013.0
2018-02-06 10:20:00,94.36,94.89,94.33,94.42,38066.0,79.2886,79.7339,79.2633,79.339,38066.0
2018-02-06 10:25:00,94.47,94.69,94.3,94.53,13470.0,79.381,79.5658,79.2381,79.4314,13470.0
2018-02-06 10:30:00,94.44,94.47,94.13,94.4,55377.0,79.3558,79.381,79.0953,79.3222,55377.0
2018-02-06 10:35:00,94.36,94.36,93.98,94.02,20292.0,79.2886,79.2886,78.9692,79.0029,20292.0
2018-02-06 10:40:00,94.08,94.16,93.78,94.13,19635.0,79.0533,79.1205,78.8012,79.0953,19635.0
2018-02-06 10:45:00,94.17,94.49,94.13,94.37,23585.0,79.1289,79.3978,79.0953,79.297,23585.0
2018-02-06 10:50:00,94.42,94.78,94.22,94.66,29981.0,79.339,79.6415,79.1709,79.5406,29981.0
2018-02-06 10:55:00,94.67,94.96,94.59,94.93,65632.0,79.549,79.7927,79.4818,79.7675,65632.0
2018-02-06 11:00:00,94.93,94.97,94.69,94.82,26396.0,79.7675,79.8011,79.5658,79.6751,26396.0
2018-02-06 11:05:00,94.94,95.18,94.59,94.87,24987.0,79.7759,79.9776,79.4818,79.7171,24987.0
2018-02-06 11:10:00,94.9,94.92,94.41,94.62,25123.0,79.7423,79.7591,79.3306,79.507,25123.0
2018-02-06 11:15:00,94.59,94.68,94.38,94.48,24002.0,79.4818,79.5574,79.3054,79.3894,24002.0
2018-02-06 11:20:00,94.52,94.55,94.27,94.27,21721.0,79.423,79.4482,79.2129,79.2129,21721.0
2018-02-06 11:25:00,94.23,94.33,93.9,94.01,32177.0,79.1793,79.2633,78.902,78.9945,32177.0
2018-02-06 11:30:00,94.0,94.03,93.57,93.62,22013.0,78.9861,79.0113,78.6247,78.6667,22013.0
2018-02-06 11:35:00,93.64,93.69,93.39,93.5,13351.0,78.6836,78.7256,78.4735,78.5659,13351.0
2018-02-06 11:40:00,93.57,93.92,93.55,93.79,25438.0,78.6247,78.9188,78.6079,78.8096,25438.0
2018-02-06 11:45:00,93.79,94.13,93.75,94.11,34804.0,78.8096,79.0953,78.776,79.0785,34804.0
2018-02-06 11:50:00,94.13,94.4,94.06,94.17,27847.0,79.0953,79.3222,79.0365,79.1289,27847.0
2018-02-06 11:55:00,94.09,94.29,93.95,94.02,38699.0,79.0617,79.2297,78.944,79.0029,38699.0
2018-02-06 12:00:00,94.02,94.11,93.9,94.06,18499.0,79.0029,79.0785,78.902,79.0365,18499.0
2018-02-06 12:05:00,94.02,94.28,93.97,94.22,20944.0,79.0029,79.2213,78.9608,79.1709,20944.0
2018-02-06 12:10:00,94.16,94.26,94.0,94.19,12741.0,79.1205,79.2045,78.9861,79.1457,12741.0
2018-02-06 12:15:00,94.19,94.43,94.18,94.31,16345.0,79.1457,79.3474,79.1373,79.2465,16345.0
2018-02-06 12:20:00,94.32,94.51,94.28,94.49,17197.0,79.2549,79.4146,79.2213,79.3978,17197.0
2018-02-06 12:25:00,94.58,94.89,94.5,94.85,16936.0,79.4734,79.7339,79.4062,79.7003,16936.0
2018-02-06 12:30:00,94.94,95.19,94.85,94.91,20359.0,79.7759,79.986,79.7003,79.7507,20359.0
2018-02-06 12:35:00,94.88,95.32,94.77,95.32,29628.0,79.7255,80.0952,79.6331,80.0952,29628.0
2018-02-06 12:40:00,95.25,95.32,95.14,95.19,22740.0,80.0364,80.0952,79.944,79.986,22740.0
2018-02-06 12:45:00,95.16,95.23,94.92,95.0,32661.0,79.9608,80.0196,79.7591,79.8263,32661.0
2018-02-06 12:50:00,95.01,95.17,94.9,95.17,20743.0,79.8347,79.9692,79.7423,79.9692,20743.0
2018-02-06 12:55:00,95.12,95.35,95.03,95.28,30730.0,79.9272,80.1204,79.8515,80.0616,30730.0
2018-02-06 13:00:00,95.31,95.31,94.91,95.02,31453.0,80.0868,80.0868,79.7507,79.8431,31453.0
2018-02-06 13:05:00,95.08,95.13,94.96,95.02,17459.0,79.8936,79.9356,79.7927,79.8431,17459.0
2018-02-06 13:10:00,94.99,95.24,94.92,95.16,16033.0,79.8179,80.028,79.7591,79.9608,16033.0
2018-02-06 13:15:00,95.16,95.21,95.03,95.18,23515.0,79.9608,80.0028,79.8515,79.9776,23515.0
2018-02-06 13:20:00,95.13,95.27,95.0,95.18,29531.0,79.9356,80.0532,79.8263,79.9776,29531.0
2018-02-06 13:25:00,95.18,95.3,95.08,95.15,25062.0,79.9776,80.0784,79.8936,79.9524,25062.0
2018-02-06 13:30:00,95.12,95.15,94.67,94.74,29489.0,79.9272,79.9524,79.549,79.6079,29489.0
2018-02-06 13:35:00,94.74,94.94,94.71,94.93,20963.0,79.6079,79.7759,79.5826,79.7675,20963.0
2018-02-06 13:40:00,94.88,94.93,94.71,94.74,19602.0,79.7255,79.7675,79.5826,79.6079,19602.0
2018-02-06 13:45:00,94.73,94.83,94.65,94.73,18192.0,79.5995,79.6835,79.5322,79.5995,18192.0
2018-02-06 13:50:00,94.74,94.75,94.55,94.61,33896.0,79.6079,79.6163,79.4482,79.4986,33896.0
2018-02-06 13:55:00,94.63,94.65,94.43,94.53,30825.0,79.5154,79.5322,79.3474,79.4314,30825.0
2018-02-06 14:00:00,94.5,94.67,94.5,94.63,27860.0,79.4062,79.549,79.4062,79.5154,27860.0
2018-02-06 14:05:00,94.64,94.7,94.44,94.52,48685.0,79.5238,79.5742,79.3558,79.423,48685.0
2018-02-06 14:10:00,94.51,94.78,94.5,94.63,25517.0,79.4146,79.6415,79.4062,79.5154,25517.0
2018-02-06 14:15:00,94.6,94.65,94.23,94.32,43575.0,79.4902,79.5322,79.1793,79.2549,43575.0
2018-02-06 14:20:00,94.34,94.45,94.18,94.41,22971.0,79.2717,79.3642,79.1373,79.3306,22971.0
2018-02-06 14:25:00,94.39,94.46,94.29,94.38,17941.0,79.3138,79.3726,79.2297,79.3054,17941.0
2018-02-06 14:30:00,94.37,94.55,94.3,94.54,40909.0,79.297,79.4482,79.2381,79.4398,40909.0
2018-02-06 14:35:00,94.57,94.73,94.55,94.66,20265.0,79.465,79.5995,79.4482,79.5406,20265.0
2018-02-06 14:40:00,94.67,94.9,94.62,94.9,24957.0,79.549,79.7423,79.507,79.7423,24957.0
2018-02-06 14:45:00,94.9,95.12,94.86,95.1,25241.0,79.7423,79.9272,79.7087,79.9104,25241.0
2018-02-06 14:50:00,95.12,95.34,94.98,95.34,26364.0,79.9272,80.112,79.8095,80.112,26364.0
2018-02-06 14:55:00,95.32,95.73,95.31,95.73,36694.0,80.0952,80.4397,80.0868,80.4397,36694.0
2018-02-06 15:00:00,95.71,96.04,95.66,96.03,53962.0,80.4229,80.7002,80.3809,80.6918,53962.0
2018-02-06 15:05:00,96.02,96.64,96.01,96.64,34839.0,80.6834,81.2044,80.675,81.2044,34839.0
2018-02-06 15:10:00,96.61,96.63,96.19,96.22,75064.0,81.1792,81.196,80.8263,80.8515,75064.0
2018-02-06 15:15:00,96.23,96.39,96.03,96.09,51212.0,80.8599,80.9943,80.6918,80.7422,51212.0
2018-02-06 15:20:00,96.06,96.23,95.97,96.04,48842.0,80.717,80.8599,80.6414,80.7002,48842.0
2018-02-06 15:25:00,96.05,96.43,96.04,96.41,58409.0,80.7086,81.0279,80.7002,81.0111,58409.0
2018-02-06 15:30:00,96.39,96.58,96.26,96.48,69746.0,80.9943,81.154,80.8851,81.0699,69746.0
2018-02-06 15:35:00,96.5,96.82,96.38,96.82,54387.0,81.0867,81.3556,80.9859,81.3556,54387.0
2018-02-06 15:40:00,96.83,96.97,96.78,96.79,64198.0,81.364,81.4817,81.322,81.3304,64198.0
2018-02-06 15:45:00,96.78,96.8,96.44,96.5,84027.0,81.322,81.3388,81.0363,81.0867,84027.0
2018-02-06 15:50:00,96.5,96.56,96.31,96.48,117868.0,81.0867,81.1372,80.9271,81.0699,117868.0
2018-02-06 15:55:00,96.47,96.73,96.38,96.63,225765.0,81.0615,81.28,80.9859,81.196,225765.0
2018-02-07 09:30:00,96.14,96.55,95.91,96.37,46739.0,80.7842,81.1288,80.591,80.9775,46739.0
2018-02-07 09:35:00,96.37,97.21,96.37,97.19,66599.0,80.9775,81.6833,80.9775,81.6665,66599.0
2018-02-07 09:40:00,97.19,97.78,97.11,97.31,82300.0,81.6665,82.1623,81.5993,81.7674,82300.0
2018-02-07 09:45:00,97.26,97.37,96.55,96.55,30011.0,81.7254,81.8178,81.1288,81.1288,30011.0
2018-02-07 09:50:00,96.57,96.91,96.56,96.78,33451.0,81.1456,81.4313,81.1372,81.322,33451.0
2018-02-07 09:55:00,96.74,97.04,96.65,96.75,36407.0,81.2884,81.5405,81.2128,81.2968,36407.0
2018-02-07 10:00:00,96.75,96.78,96.51,96.59,30348.0,81.2968,81.322,81.0951,81.1624,30348.0
2018-02-07 10:05:00,96.61,97.0,96.58,96.97,30529.0,81.1792,81.5069,81.154,81.4817,30529.0
2018-02-07 10:10:00,96.97,97.26,96.88,97.26,25877.0,81.4817,81.7254,81.406,81.7254,25877.0
2018-02-07 10:15:00,97.3,97.41,97.14,97.33,16417.0,81.759,81.8514,81.6245,81.7842,16417.0
2018-02-07 10:20:00,97.37,97.57,97.2,97.54,17583.0,81.8178,81.9858,81.6749,81.9606,17583.0
2018-02-07 10:25:00,97.51,97.57,97.35,97.38,12959.0,81.9354,81.9858,81.801,81.8262,12959.0
2018-02-07 10:30:00,97.38,97.65,97.35,97.64,48995.0,81.8262,82.0531,81.801,82.0447,48995.0
2018-02-07 10:35:00,97.66,97.93,97.64,97.75,44153.0,82.0615,82.2883,82.0447,82.1371,44153.0
2018-02-07 10:40:00,97.72,97.86,97.53,97.62,48827.0,82.1119,82.2295,81.9522,82.0279,48827.0
2018-02-07 10:45:00,97.6,97.79,97.55,97.66,20935.0,82.011,82.1707,81.969,82.0615,20935.0
2018-02-07 10:50:00,97.67,97.97,97.66,97.96,14723.0,82.0699,82.322,82.0615,82.3135,14723.0
2018-02-07 10:55:00,97.98,98.13,97.89,97.9,18740.0,82.3304,82.4564,82.2547,82.2631,18740.0
2018-02-07 11:00:00,97.93,97.96,97.77,97.88,16505.0,82.2883,82.3135,82.1539,82.2463,16505.0
2018-02-07 11:05:00,97.89,98.01,97.77,98.01,16311.0,82.2547,82.3556,82.1539,82.3556,16311.0
2018-02-07 11:10:00,98.0,98.28,97.95,98.19,17093.0,82.3472,82.5824,82.3051,82.5068,17093.0
2018-02-07 11:15:00,98.21,98.3,97.71,97.76,14610.0,82.5236,82.5992,82.1035,82.1455,14610.0
2018-02-07 11:20:00,97.72,97.76,97.41,97.52,20712.0,82.1119,82.1455,81.8514,81.9438,20712.0
2018-02-07 11:25:00,97.51,97.52,97.38,97.48,13787.0,81.9354,81.9438,81.8262,81.9102,13787.0
2018-02-07 11:30:00,97.45,97.61,97.35,97.49,20946.0,81.885,82.0195,81.801,81.9186,20946.0
2018-02-07 11:35:00,97.52,97.63,97.48,97.63,12469.0,81.9438,82.0363,81.9102,82.0363,12469.0
2018-02-07 11:40:00,97.64,97.8,97.53,97.73,13108.0,82.0447,82.1791,81.9522,82.1203,13108.0
2018-02-07 11:45:00,97.73,97.77,97.6,97.73,11428.0,82.1203,82.1539,82.011,82.1203,11428.0
2018-02-07 11:50:00,97.7,97.82,97.6,97.79,13677.0,82.0951,82.1959,82.011,82.1707,13677.0
2018-02-07 11:55:00,97.75,97.97,97.66,97.89,18370.0,82.1371,82.322,82.0615,82.2547,18370.0
2018-02-07 12:00:00,97.95,98.04,97.8,97.93,13937.0,82.3051,82.3808,82.1791,82.2883,13937.0
2018-02-07 12:05:00,97.93,97.93,97.69,97.81,13021.0,82.2883,82.2883,82.0867,82.1875,13021.0
2018-02-07 12:10:00,97.79,97.87,97.69,97.77,17697.0,82.1707,82.2379,82.0867,82.1539,17697.0
2018-02-07 12:15:00,97.81,97.86,97.58,97.68,17014.0,82.1875,82.2295,81.9942,82.0783,17014.0
2018-02-07 12:20:00,97.7,97.7,97.51,97.62,10081.0,82.0951,82.0951,81.9354,82.0279,10081.0
2018-02-07 12:25:00,97.65,97.74,97.57,97.71,7723.0,82.0531,82.1287,81.9858,82.1035,7723.0
2018-02-07 12:30:00,97.73,97.74,97.56,97.59,11366.0,82.1203,82.1287,81.9774,82.0026,11366.0
2018-02-07 12:35:00,97.59,97.6,97.41,97.5,9904.0,82.0026,82.011,81.8514,81.927,9904.0
2018-02-07 12:40:00,97.51,97.53,97.4,97.51,13930.0,81.9354,81.9522,81.843,81.9354,13930.0
2018-02-07 12:45:00,97.48,97.56,97.4,97.44,9075.0,81.9102,81.9774,81.843,81.8766,9075.0
2018-02-07 12:50:00,97.44,97.53,97.38,97.38,7578.0,81.8766,81.9522,81.8262,81.8262,7578.0
2018-02-07 12:55:00,97.41,97.45,97.31,97.33,9181.0,81.8514,81.885,81.7674,81.7842,9181.0
2018-02-07 13:00:00,97.33,97.44,97.28,97.36,10167.0,81.7842,81.8766,81.7422,81.8094,10167.0
2018-02-07 13:05:00,97.32,97.32,97.06,97.19,10516.0,81.7758,81.7758,81.5573,81.6665,10516.0
2018-02-07 13:10:00,97.2,97.22,96.93,97.03,10657.0,81.6749,81.6917,81.4481,81.5321,10657.0
2018-02-07 13:15:00,96.99,97.12,96.85,97.12,12690.0,81.4985,81.6077,81.3808,81.6077,12690.0
2018-02-07 13:20:00,97.15,97.19,96.97,97.04,9101.0,81.6329,81.6665,81.4817,81.5405,9101.0
2018-02-07 13:25:00,97.1,97.15,96.94,97.09,12074.0,81.5909,81.6329,81.4565,81.5825,12074.0
2018-02-07 13:30:00,97.04,97.09,96.97,97.05,16065.0,81.5405,81.5825,81.4817,81.5489,16065.0
2018-02-07 13:35:00,97.02,97.4,97.0,97.25,10697.0,81.5237,81.843,81.5069,81.717,10697.0
2018-02-07 13:40:00,97.26,97.39,97.19,97.39,12329.0,81.7254,81.8346,81.6665,81.8346,12329.0
2018-02-07 13:45:00,97.38,97.4,97.23,97.23,12511.0,81.8262,81.843,81.7001,81.7001,12511.0
2018-02-07 13:50:00,97.19,97.22,96.93,96.96,37219.0,81.6665,81.6917,81.4481,81.4733,37219.0
2018-02-07 13:55:00,96.99,97.21,96.9,97.17,28235.0,81.4985,81.6833,81.4229,81.6497,28235.0
2018-02-07 14:00:00,97.17,97.17,96.86,96.91,28388.0,81.6497,81.6497,81.3892,81.4313,28388.0
2018-02-07 14:05:00,96.91,97.07,96.81,96.83,21715.0,81.4313,81.5657,81.3472,81.364,21715.0
2018-02-07 14:10:00,96.87,97.1,96.87,97.05,16209.0,81.3976,81.5909,81.3976,81.5489,16209.0
2018-02-07 14:15:00,97.05,97.17,97.02,97.13,18737.0,81.5489,81.6497,81.5237,81.6161,18737.0
2018-02-07 14:20:00,97.12,97.23,97.1,97.11,19470.0,81.6077,81.7001,81.5909,81.5993,19470.0
2018-02-07 14:25:00,97.11,97.25,97.09,97.24,16583.0,81.5993,81.717,81.5825,81.7085,16583.0
2018-02-07 14:30:00,97.2,97.39,97.2,97.39,12535.0,81.6749,81.8346,81.6749,81.8346,12535.0
2018-02-07 14:35:00,97.38,97.4,97.24,97.26,21339.0,81.8262,81.843,81.7085,81.7254,21339.0
2018-02-07 14:40:00,97.25,97.29,97.19,97.28,18537.0,81.717,81.7506,81.6665,81.7422,18537.0
2018-02-07 14:45:00,97.27,97.29,97.09,97.15,30453.0,81.7338,81.7506,81.5825,81.6329,30453.0
2018-02-07 14:50:00,97.14,97.16,96.95,97.16,27024.0,81.6245,81.6413,81.4649,81.6413,27024.0
2018-02-07 14:55:00,97.16,97.37,97.12,97.33,19731.0,81.6413,81.8178,81.6077,81.7842,19731.0
2018-02-07 15:00:00,97.34,97.54,97.29,97.48,28123.0,81.7926,81.9606,81.7506,81.9102,28123.0
2018-02-07 15:05:00,97.49,97.53,97.39,97.39,22053.0,81.9186,81.9522,81.8346,81.8346,22053.0
2018-02-07 15:10:00,97.4,97.5,97.38,97.49,25047.0,81.843,81.927,81.8262,81.9186,25047.0
2018-02-07 15:15:00,97.5,97.55,97.41,97.45,46049.0,81.927,81.969,81.8514,81.885,46049.0
2018-02-07 15:20:00,97.45,97.65,97.44,97.59,39657.0,81.885,82.0531,81.8766,82.0026,39657.0
2018-02-07 15:25:00,97.58,97.73,97.53,97.69,39435.0,81.9942,82.1203,81.9522,82.0867,39435.0
2018-02-07 15:30:00,97.7,97.8,97.6,97.7,59603.0,82.0951,82.1791,82.011,82.0951,59603.0
2018-02-07 15:35:00,97.72,97.8,97.62,97.62,41018.0,82.1119,82.1791,82.0279,82.0279,41018.0
2018-02-07 15:40:00,97.62,97.72,97.46,97.47,54158.0,82.0279,82.1119,81.8934,81.9018,54158.0
2018-02-07 15:45:00,97.45,97.49,97.13,97.29,77562.0,81.885,81.9186,81.6161,81.7506,77562.0
2018-02-07 15:50:00,97.27,97.36,97.15,97.31,135297.0,81.7338,81.8094,81.6329,81.7674,135297.0
2018-02-07 15:55:00,97.31,97.32,96.82,96.88,261558.0,81.7674,81.7758,81.3556,81.406,261558.0
2018-02-08 09:30:00,96.03,96.62,95.1,95.21,59625.0,80.6918,81.1876,79.9104,80.0028,59625.0
2018-02-08 09:35:00,95.23,96.7,95.22,96.67,36138.0,80.0196,81.2548,80.0112,81.2296,36138.0
2018-02-08 09:40:00,96.53,96.64,95.82,95.95,73967.0,81.112,81.2044,80.5154,80.6246,73967.0
2018-02-08 09:45:00,95.89,96.07,95.51,95.57,44060.0,80.5742,80.7254,80.2549,80.3053,44060.0
2018-02-08 09:50:00,95.64,95.73,95.4,95.72,34453.0,80.3641,80.4397,80.1624,80.4313,34453.0
2018-02-08 09:55:00,95.72,95.72,94.74,94.75,44830.0,80.4313,80.4313,79.6079,79.6163,44830.0
2018-02-08 10:00:00,94.96,95.17,94.62,94.73,50919.0,79.7927,79.9692,79.507,79.5995,50919.0
2018-02-08 10:05:00,94.85,94.98,94.5,94.64,42061.0,79.7003,79.8095,79.4062,79.5238,42061.0
2018-02-08 10:10:00,94.6,94.76,94.5,94.54,33013.0,79.4902,79.6247,79.4062,79.4398,33013.0
2018-02-08 10:15:00,94.53,94.7,94.16,94.25,45979.0,79.4314,79.5742,79.1205,79.1961,45979.0
2018-02-08 10:20:00,94.25,94.35,93.85,94.31,97965.0,79.1961,79.2801,78.86,79.2465,97965.0
2018-02-08 10:25:00,94.24,94.25,93.8,93.8,38536.0,79.1877,79.1961,78.818,78.818,38536.0
2018-02-08 10:30:00,93.76,94.22,93.67,94.08,39321.0,78.7844,79.1709,78.7088,79.0533,39321.0
2018-02-08 10:35:00,94.16,94.64,93.82,94.47,57348.0,79.1205,79.5238,78.8348,79.381,57348.0
2018-02-08 10:40:00,94.5,94.78,94.43,94.64,105454.0,79.4062,79.6415,79.3474,79.5238,105454.0
2018-02-08 10:45:00,94.67,94.72,94.51,94.62,83597.0,79.549,79.5911,79.4146,79.507,83597.0
2018-02-08 10:50:00,94.62,94.69,94.04,94.04,53888.0,79.507,79.5658,79.0197,79.0197,53888.0
2018-02-08 10:55:00,94.14,94.17,93.62,93.74,50334.0,79.1037,79.1289,78.6667,78.7676,50334.0
2018-02-08 11:00:00,93.76,94.24,93.73,93.96,35740.0,78.7844,79.1877,78.7592,78.9524,35740.0
2018-02-08 11:05:00,93.98,94.16,93.55,93.55,47536.0,78.9692,79.1205,78.6079,78.6079,47536.0
2018-02-08 11:10:00,93.6,93.75,93.34,93.34,45274.0,78.6499,78.776,78.4315,78.4315,45274.0
2018-02-08 11:15:00,93.41,93.59,93.21,93.45,66149.0,78.4903,78.6415,78.3222,78.5239,66149.0
2018-02-08 11:20:00,93.56,93.85,93.56,93.75,28358.0,78.6163,78.86,78.6163,78.776,28358.0
2018-02-08 11:25:00,93.73,93.81,93.47,93.47,42795.0,78.7592,78.8264,78.5407,78.5407,42795.0
2018-02-08 11:30:00,93.51,93.67,93.26,93.53,46921.0,78.5743,78.7088,78.3642,78.5911,46921.0
2018-02-08 11:35:00,93.57,93.61,93.4,93.54,40405.0,78.6247,78.6583,78.4819,78.5995,40405.0
2018-02-08 11:40:00,93.49,93.52,92.87,93.19,49327.0,78.5575,78.5827,78.0365,78.3054,49327.0
2018-02-08 11:45:00,93.16,93.34,93.0,93.09,35396.0,78.2802,78.4315,78.1458,78.2214,35396.0
2018-02-08 11:50:00,93.07,93.46,92.99,93.2,41044.0,78.2046,78.5323,78.1374,78.3138,41044.0
2018-02-08 11:55:00,93.2,93.28,92.61,93.01,30981.0,78.3138,78.3811,77.8181,78.1542,30981.0
2018-02-08 12:00:00,92.98,93.17,92.86,93.17,34934.0,78.129,78.2886,78.0281,78.2886,34934.0
2018-02-08 12:05:00,93.15,93.2,93.0,93.06,30391.0,78.2718,78.3138,78.1458,78.1962,30391.0
2018-02-08 12:10:00,93.05,93.35,93.05,93.29,44984.0,78.1878,78.4399,78.1878,78.3895,44984.0
2018-02-08 12:15:00,93.26,93.31,93.2,93.25,32706.0,78.3642,78.4063,78.3138,78.3558,32706.0
2018-02-08 12:20:00,93.21,93.24,92.8,92.82,56336.0,78.3222,78.3474,77.9777,77.9945,56336.0
2018-02-08 12:25:00,92.81,92.85,92.58,92.65,44276.0,77.9861,78.0197,77.7929,77.8517,44276.0
2018-02-08 12:30:00,92.59,92.79,92.49,92.69,29525.0,77.8013,77.9693,77.7172,77.8853,29525.0
2018-02-08 12:35:00,92.62,92.93,92.56,92.92,27626.0,77.8265,78.087,77.7761,78.0786,27626.0
2018-02-08 12:40:00,92.98,93.34,92.91,93.12,26630.0,78.129,78.4315,78.0701,78.2466,26630.0
2018-02-08 12:45:00,93.2,93.36,93.19,93.32,20442.0,78.3138,78.4483,78.3054,78.4147,20442.0
2018-02-08 12:50:00,93.27,93.28,92.28,92.35,36048.0,78.3726,78.3811,77.5408,77.5996,36048.0
2018-02-08 12:55:00,92.38,92.61,92.22,92.6,15187.0,77.6248,77.8181,77.4904,77.8097,15187.0
2018-02-08 13:00:00,92.6,92.64,92.37,92.4,21805.0,77.8097,77.8433,77.6164,77.6416,21805.0
2018-02-08 13:05:00,92.43,92.46,92.1,92.21,41946.0,77.6668,77.692,77.3895,77.482,41946.0
2018-02-08 13:10:00,92.18,92.3,92.12,92.18,19771.0,77.4567,77.5576,77.4063,77.4567,19771.0
2018-02-08 13:15:00,92.2,92.58,92.2,92.39,33697.0,77.4736,77.7929,77.4736,77.6332,33697.0
2018-02-08 13:20:00,92.4,92.51,92.29,92.34,17329.0,77.6416,77.734,77.5492,77.5912,17329.0
2018-02-08 13:25:00,92.3,92.32,92.02,92.1,27872.0,77.5576,77.5744,77.3223,77.3895,27872.0
2018-02-08 13:30:00,92.05,92.25,92.03,92.21,26014.0,77.3475,77.5156,77.3307,77.482,26014.0
2018-02-08 13:35:00,92.25,92.47,92.24,92.33,21216.0,77.5156,77.7004,77.5072,77.5828,21216.0
2018-02-08 13:40:00,92.34,92.83,92.31,92.82,43469.0,77.5912,78.0029,77.566,77.9945,43469.0
2018-02-08 13:45:00,92.83,92.97,92.63,92.65,28556.0,78.0029,78.1206,77.8349,77.8517,28556.0
2018-02-08 13:50:00,92.67,92.72,92.56,92.69,52131.0,77.8685,77.9105,77.7761,77.8853,52131.0
2018-02-08 13:55:00,92.69,92.73,92.32,92.51,40371.0,77.8853,77.9189,77.5744,77.734,40371.0
2018-02-08 14:00:00,92.5,92.52,92.26,92.26,26631.0,77.7256,77.7424,77.524,77.524,26631.0
2018-02-08 14:05:00,92.29,92.42,92.18,92.2,27515.0,77.5492,77.6584,77.4567,77.4736,27515.0
2018-02-08 14:10:00,92.18,92.21,92.05,92.09,37930.0,77.4567,77.482,77.3475,77.3811,37930.0
2018-02-08 14:15:00,92.1,92.44,92.01,92.34,67266.0,77.3895,77.6752,77.3139,77.5912,67266.0
2018-02-08 14:20:00,92.33,92.46,92.11,92.22,23471.0,77.5828,77.692,77.3979,77.4904,23471.0
2018-02-08 14:25:00,92.26,92.26,91.91,91.98,27126.0,77.524,77.524,77.2299,77.2887,27126.0
2018-02-08 14:30:00,91.93,91.96,91.69,91.75,52942.0,77.2467,77.2719,77.045,77.0954,52942.0
2018-02-08 14:35:00,91.78,92.07,91.74,91.93,33619.0,77.1206,77.3643,77.087,77.2467,33619.0
2018-02-08 14:40:00,91.97,92.05,91.84,91.86,23383.0,77.2803,77.3475,77.1711,77.1879,23383.0
2018-02-08 14:45:00,91.86,92.2,91.85,92.15,33362.0,77.1879,77.4736,77.1795,77.4315,33362.0
2018-02-08 14:50:00,92.2,92.25,91.79,91.84,41559.0,77.4736,77.5156,77.129,77.1711,41559.0
2018-02-08 14:55:00,91.84,92.1,91.74,91.91,32498.0,77.1711,77.3895,77.087,77.2299,32498.0
2018-02-08 15:00:00,91.96,92.08,91.82,92.02,58379.0,77.2719,77.3727,77.1542,77.3223,58379.0
2018-02-08 15:05:00,92.04,92.13,91.66,91.66,50699.0,77.3391,77.4147,77.0198,77.0198,50699.0
2018-02-08 15:10:00,91.63,91.65,91.26,91.46,68692.0,76.9946,77.0114,76.6837,76.8517,68692.0
2018-02-08 15:15:00,91.46,91.46,91.25,91.37,76168.0,76.8517,76.8517,76.6753,76.7761,76168.0
2018-02-08 15:20:00,91.38,91.69,91.2,91.64,98973.0,76.7845,77.045,76.6333,77.003,98973.0
2018-02-08 15:25:00,91.64,92.09,91.62,91.74,73627.0,77.003,77.3811,76.9862,77.087,73627.0
2018-02-08 15:30:00,91.72,91.81,91.52,91.52,53469.0,77.0702,77.1458,76.9022,76.9022,53469.0
2018-02-08 15:35:00,91.53,91.58,91.33,91.34,53773.0,76.9106,76.9526,76.7425,76.7509,53773.0
2018-02-08 15:40:00,91.29,91.38,90.94,91.38,104274.0,76.7089,76.7845,76.4148,76.7845,104274.0
2018-02-08 15:45:00,91.27,91.35,90.83,90.98,118627.0,76.6921,76.7593,76.3224,76.4484,118627.0
2018-02-08 15:50:00,90.97,90.99,90.59,90.88,126971.0,76.44,76.4568,76.1207,76.3644,126971.0
2018-02-08 15:55:00,90.87,90.89,90.03,90.06,299311.0,76.356,76.3728,75.6502,75.6754,299311.0
2018-02-09 09:30:00,91.0,91.06,90.06,90.38,100683.0,76.4652,76.5156,75.6754,75.9442,100683.0
2018-02-09 09:35:00,90.37,90.57,89.28,90.0,105555.0,75.9358,76.1039,75.0199,75.6249,105555.0
2018-02-09 09:40:00,89.97,90.14,89.53,90.0,57231.0,75.5997,75.7426,75.23,75.6249,57231.0
2018-02-09 09:45:00,90.01,90.29,89.61,90.08,36872.0,75.6333,75.8686,75.2972,75.6922,36872.0
2018-02-09 09:50:00,90.09,90.14,89.63,90.02,98114.0,75.7006,75.7426,75.314,75.6417,98114.0
2018-02-09 09:55:00,90.01,90.27,89.57,89.57,45076.0,75.6333,75.8518,75.2636,75.2636,45076.0
2018-02-09 10:00:00,89.63,89.76,89.34,89.37,82233.0,75.314,75.4233,75.0704,75.0956,82233.0
2018-02-09 10:05:00,89.37,89.47,89.04,89.34,85815.0,75.0956,75.1796,74.8183,75.0704,85815.0
2018-02-09 10:10:00,89.34,89.67,89.3,89.48,55167.0,75.0704,75.3477,75.0367,75.188,55167.0
2018-02-09 10:15:00,89.45,89.59,89.17,89.59,27701.0,75.1628,75.2804,74.9275,75.2804,27701.0
2018-02-09 10:20:00,89.54,89.61,89.29,89.3,40153.0,75.2384,75.2972,75.0283,75.0367,40153.0
2018-02-09 10:25:00,89.34,89.42,89.24,89.3,61413.0,75.0704,75.1376,74.9863,75.0367,61413.0
2018-02-09 10:30:00,89.28,89.31,89.07,89.18,88532.0,75.0199,75.0452,74.8435,74.9359,88532.0
2018-02-09 10:35:00,89.17,89.36,89.05,89.14,48069.0,74.9275,75.0872,74.8267,74.9023,48069.0
2018-02-09 10:40:00,89.09,89.24,88.78,88.86,66874.0,74.8603,74.9863,74.5998,74.667,66874.0
2018-02-09 10:45:00,88.88,88.89,88.33,88.56,125857.0,74.6838,74.6922,74.2217,74.4149,125857.0
2018-02-09 10:50:00,88.56,88.87,88.29,88.77,146097.0,74.4149,74.6754,74.1881,74.5914,146097.0
2018-02-09 10:55:00,88.83,88.97,88.45,88.64,54680.0,74.6418,74.7595,74.3225,74.4822,54680.0
2018-02-09 11:00:00,88.6,88.98,88.53,88.71,66218.0,74.4486,74.7679,74.3897,74.541,66218.0
2018-02-09 11:05:00,88.71,88.79,88.42,88.68,49021.0,74.541,74.6082,74.2973,74.5158,49021.0
2018-02-09 11:10:00,88.69,88.83,88.55,88.66,41642.0,74.5242,74.6418,74.4065,74.499,41642.0
2018-02-09 11:15:00,88.68,89.05,88.51,88.98,30918.0,74.5158,74.8267,74.3729,74.7679,30918.0
2018-02-09 11:20:00,88.95,89.45,88.92,89.33,47274.0,74.7427,75.1628,74.7174,75.062,47274.0
2018-02-09 11:25:00,89.35,89.69,89.26,89.53,52656.0,75.0788,75.3645,75.0031,75.23,52656.0
2018-02-09 11:30:00,89.53,89.53,89.18,89.26,66132.0,75.23,75.23,74.9359,75.0031,66132.0
2018-02-09 11:35:00,89.23,89.46,89.15,89.35,33841.0,74.9779,75.1712,74.9107,75.0788,33841.0
2018-02-09 11:40:00,89.36,89.4,88.95,89.12,33281.0,75.0872,75.1208,74.7427,74.8855,33281.0
2018-02-09 11:45:00,89.16,89.2,88.94,88.94,29106.0,74.9191,74.9527,74.7342,74.7342,29106.0
2018-02-09 11:50:00,88.93,89.16,88.88,89.08,30630.0,74.7258,74.9191,74.6838,74.8519,30630.0
2018-02-09 11:55:00,89.09,89.41,89.02,89.25,46878.0,74.8603,75.1292,74.8015,74.9947,46878.0
2018-02-09 12:00:00,89.25,89.44,89.05,89.16,64326.0,74.9947,75.1544,74.8267,74.9191,64326.0
2018-02-09 12:05:00,89.18,89.31,88.82,88.82,56566.0,74.9359,75.0452,74.6334,74.6334,56566.0
2018-02-09 12:10:00,88.85,89.17,88.79,89.03,95700.0,74.6586,74.9275,74.6082,74.8099,95700.0
2018-02-09 12:15:00,89.06,89.25,89.0,89.11,38186.0,74.8351,74.9947,74.7847,74.8771,38186.0
2018-02-09 12:20:00,89.11,89.49,89.06,89.31,36557.0,74.8771,75.1964,74.8351,75.0452,36557.0
2018-02-09 12:25:00,89.3,89.36,89.04,89.04,24941.0,75.0367,75.0872,74.8183,74.8183,24941.0
2018-02-09 12:30:00,89.1,89.29,89.07,89.08,21113.0,74.8687,75.0283,74.8435,74.8519,21113.0
2018-02-09 12:35:00,89.13,89.24,88.98,89.12,36066.0,74.8939,74.9863,74.7679,74.8855,36066.0
2018-02-09 12:40:00,89.12,89.3,89.03,89.27,14052.0,74.8855,75.0367,74.8099,75.0115,14052.0
2018-02-09 12:45:00,89.31,89.39,89.13,89.23,27622.0,75.0452,75.1124,74.8939,74.9779,27622.0
2018-02-09 12:50:00,89.2,89.37,89.14,89.19,32718.0,74.9527,75.0956,74.9023,74.9443,32718.0
2018-02-09 12:55:00,89.19,89.83,89.11,89.81,84715.0,74.9443,75.4821,74.8771,75.4653,84715.0
2018-02-09 13:00:00,89.86,89.86,89.2,89.4,66849.0,75.5073,75.5073,74.9527,75.1208,66849.0
2018-02-09 13:05:00,89.42,89.6,89.25,89.25,18837.0,75.1376,75.2888,74.9947,74.9947,18837.0
2018-02-09 13:10:00,89.28,89.29,88.83,89.06,37833.0,75.0199,75.0283,74.6418,74.8351,37833.0
2018-02-09 13:15:00,89.0,89.23,88.98,89.14,19461.0,74.7847,74.9779,74.7679,74.9023,19461.0
2018-02-09 13:20:00,89.2,89.27,88.76,88.89,18908.0,74.9527,75.0115,74.583,74.6922,18908.0
2018-02-09 13:25:00,88.81,88.92,88.57,88.8,24264.0,74.625,74.7174,74.4233,74.6166,24264.0
2018-02-09 13:30:00,88.79,88.94,88.72,88.74,15920.0,74.6082,74.7342,74.5494,74.5662,15920.0
2018-02-09 13:35:00,88.74,88.76,88.36,88.4,19033.0,74.5662,74.583,74.2469,74.2805,19033.0
2018-02-09 13:40:00,88.4,88.72,88.39,88.66,17450.0,74.2805,74.5494,74.2721,74.499,17450.0
2018-02-09 13:45:00,88.67,88.95,88.67,88.85,45823.0,74.5074,74.7427,74.5074,74.6586,45823.0
2018-02-09 13:50:00,88.91,89.15,88.84,89.13,27513.0,74.709,74.9107,74.6502,74.8939,27513.0
2018-02-09 13:55:00,89.11,89.36,89.0,89.01,75775.0,74.8771,75.0872,74.7847,74.7931,75775.0
2018-02-09 14:00:00,88.97,89.75,88.94,89.46,67151.0,74.7595,75.4149,74.7342,75.1712,67151.0
2018-02-09 14:05:00,89.43,89.78,89.36,89.76,70119.0,75.146,75.4401,75.0872,75.4233,70119.0
2018-02-09 14:10:00,89.76,90.21,89.71,90.05,37500.0,75.4233,75.8014,75.3813,75.667,37500.0
2018-02-09 14:15:00,90.16,90.16,89.83,89.91,100074.0,75.7594,75.7594,75.4821,75.5493,100074.0
2018-02-09 14:20:00,89.95,90.21,89.66,90.17,70483.0,75.5829,75.8014,75.3392,75.7678,70483.0
2018-02-09 14:25:00,90.18,90.3,89.88,89.97,53209.0,75.7762,75.877,75.5241,75.5997,53209.0
2018-02-09 14:30:00,89.99,90.01,89.67,89.93,42012.0,75.6165,75.6333,75.3477,75.5661,42012.0
2018-02-09 14:35:00,89.87,90.09,89.67,90.09,21242.0,75.5157,75.7006,75.3477,75.7006,21242.0
2018-02-09 14:40:00,90.1,90.17,89.76,90.02,37961.0,75.709,75.7678,75.4233,75.6417,37961.0
2018-02-09 14:45:00,89.99,90.16,89.9,90.08,26147.0,75.6165,75.7594,75.5409,75.6922,26147.0
2018-02-09 14:50:00,90.06,90.16,89.96,90.16,41208.0,75.6754,75.7594,75.5913,75.7594,41208.0
2018-02-09 14:55:00,90.17,90.17,89.75,89.8,17529.0,75.7678,75.7678,75.4149,75.4569,17529.0
2018-02-09 15:00:00,89.79,89.79,89.42,89.52,25132.0,75.4485,75.4485,75.1376,75.2216,25132.0
2018-02-09 15:05:00,89.47,89.53,89.15,89.28,40770.0,75.1796,75.23,74.9107,75.0199,40770.0
2018-02-09 15:10:00,89.27,89.7,89.05,89.7,38049.0,75.0115,75.3729,74.8267,75.3729,38049.0
2018-02-09 15:15:00,89.7,89.76,89.54,89.67,26198.0,75.3729,75.4233,75.2384,75.3477,26198.0
2018-02-09 15:20:00,89.7,89.85,89.67,89.69,25300.0,75.3729,75.4989,75.3477,75.3645,25300.0
2018-02-09 15:25:00,89.68,90.05,89.54,89.8,177066.0,75.3561,75.667,75.2384,75.4569,177066.0
2018-02-09 15:30:00,89.84,90.07,89.77,90.0,83605.0,75.4905,75.6838,75.4317,75.6249,83605.0
2018-02-09 15:35:00,90.03,90.12,89.79,90.06,58751.0,75.6502,75.7258,75.4485,75.6754,58751.0
2018-02-09 15:40:00,90.06,90.43,90.06,90.3,105722.0,75.6754,75.9863,75.6754,75.877,105722.0
2018-02-09 15:45:00,90.35,91.1,90.32,90.86,223593.0,75.919,76.5492,75.8938,76.3476,223593.0
2018-02-09 15:50:00,90.91,91.41,90.87,91.28,161541.0,76.3896,76.8097,76.356,76.7005,161541.0
2018-02-09 15:55:00,91.25,91.26,90.68,90.89,215699.0,76.6753,76.6837,76.1963,76.3728,215699.0
2018-02-12 09:30:00,91.6,92.74,91.56,92.08,115691.0,76.9694,77.9273,76.9358,77.3727,115691.0
2018-02-12 09:35:00,92.08,92.4,91.9,92.34,50957.0,77.3727,77.6416,77.2215,77.5912,50957.0
2018-02-12 09:40:00,92.28,92.73,92.28,92.37,33441.0,77.5408,77.9189,77.5408,77.6164,33441.0
2018-02-12 09:45:00,92.36,92.37,91.74,91.8,80547.0,77.608,77.6164,77.087,77.1374,80547.0
2018-02-12 09:50:00,91.77,91.97,91.41,91.44,49252.0,77.1122,77.2803,76.8097,76.8349,49252.0
2018-02-12 09:55:00,91.32,91.51,91.01,91.06,36379.0,76.7341,76.8938,76.4736,76.5156,36379.0
2018-02-12 10:00:00,91.09,91.17,90.98,91.1,23819.0,76.5408,76.6081,76.4484,76.5492,23819.0
2018-02-12 10:05:00,91.11,91.18,90.75,90.79,39978.0,76.5577,76.6165,76.2552,76.2888,39978.0
2018-02-12 10:10:00,90.82,90.82,90.52,90.61,21744.0,76.314,76.314,76.0619,76.1375,21744.0
2018-02-12 10:15:00,90.65,90.65,90.34,90.34,14196.0,76.1711,76.1711,75.9106,75.9106,14196.0
2018-02-12 10:20:00,90.35,90.43,90.25,90.33,66151.0,75.919,75.9863,75.835,75.9022,66151.0
2018-02-12 10:25:00,90.28,90.75,90.25,90.73,24675.0,75.8602,76.2552,75.835,76.2383,24675.0
2018-02-12 10:30:00,90.75,90.9,90.42,90.7,21846.0,76.2552,76.3812,75.9779,76.2131,21846.0
2018-02-12 10:35:00,90.75,91.02,90.67,90.9,25317.0,76.2552,76.482,76.1879,76.3812,25317.0
2018-02-12 10:40:00,90.88,90.88,90.54,90.59,10986.0,76.3644,76.3644,76.0787,76.1207,10986.0
2018-02-12 10:45:00,90.58,90.9,90.55,90.86,28192.0,76.1123,76.3812,76.0871,76.3476,28192.0
2018-02-12 10:50:00,90.9,90.9,90.61,90.68,12783.0,76.3812,76.3812,76.1375,76.1963,12783.0
2018-02-12 10:55:00,90.72,90.73,90.52,90.65,13647.0,76.2299,76.2383,76.0619,76.1711,13647.0
2018-02-12 11:00:00,90.63,90.66,90.42,90.58,15382.0,76.1543,76.1795,75.9779,76.1123,15382.0
2018-02-12 11:05:00,90.58,90.78,90.58,90.77,17897.0,76.1123,76.2804,76.1123,76.272,17897.0
2018-02-12 11:10:00,90.78,90.96,90.69,90.96,19779.0,76.2804,76.4316,76.2047,76.4316,19779.0
2018-02-12 11:15:00,90.94,90.98,90.81,90.94,13743.0,76.4148,76.4484,76.3056,76.4148,13743.0
2018-02-12 11:20:00,90.94,91.03,90.91,90.98,16801.0,76.4148,76.4904,76.3896,76.4484,16801.0
2018-02-12 11:25:00,91.01,91.02,90.92,90.94,11955.0,76.4736,76.482,76.398,76.4148,11955.0
2018-02-12 11:30:00,90.94,90.99,90.69,90.81,23019.0,76.4148,76.4568,76.2047,76.3056,23019.0
2018-02-12 11:35:00,90.79,90.89,90.76,90.81,13916.0,76.2888,76.3728,76.2636,76.3056,13916.0
2018-02-12 11:40:00,90.83,90.94,90.83,90.93,10928.0,76.3224,76.4148,76.3224,76.4064,10928.0
2018-02-12 11:45:00,90.95,91.05,90.83,91.02,15165.0,76.4232,76.5072,76.3224,76.482,15165.0
2018-02-12 11:50:00,91.03,91.13,90.97,91.1,20873.0,76.4904,76.5745,76.44,76.5492,20873.0
2018-02-12 11:55:00,91.11,91.27,91.07,91.27,18834.0,76.5577,76.6921,76.524,76.6921,18834.0
2018-02-12 12:00:00,91.28,91.28,91.09,91.21,13047.0,76.7005,76.7005,76.5408,76.6417,13047.0
2018-02-12 12:05:00,91.24,91.33,91.13,91.31,11173.0,76.6669,76.7425,76.5745,76.7257,11173.0
2018-02-12 12:10:00,91.33,91.55,91.31,91.54,22199.0,76.7425,76.9274,76.7257,76.919,22199.0
2018-02-12 12:15:00,91.56,91.77,91.52,91.7,21418.0,76.9358,77.1122,76.9022,77.0534,21418.0
2018-02-12 12:20:00,91.73,91.77,91.46,91.49,89147.0,77.0786,77.1122,76.8517,76.877,89147.0
2018-02-12 12:25:00,91.49,91.63,91.47,91.56,17136.0,76.877,76.9946,76.8602,76.9358,17136.0
2018-02-12 12:30:00,91.53,91.61,91.46,91.6,11008.0,76.9106,76.9778,76.8517,76.9694,11008.0
2018-02-12 12:35:00,91.57,91.62,91.41,91.52,19624.0,76.9442,76.9862,76.8097,76.9022,19624.0
2018-02-12 12:40:00,91.51,91.54,91.39,91.39,17131.0,76.8938,76.919,76.7929,76.7929,17131.0
2018-02-12 12:45:00,91.41,91.45,91.37,91.37,10054.0,76.8097,76.8433,76.7761,76.7761,10054.0
2018-02-12 12:50:00,91.37,91.45,91.21,91.38,55233.0,76.7761,76.8433,76.6417,76.7845,55233.0
2018-02-12 12:55:00,91.41,91.45,91.25,91.29,12410.0,76.8097,76.8433,76.6753,76.7089,12410.0
2018-02-12 13:00:00,91.31,91.4,91.28,91.38,12776.0,76.7257,76.8013,76.7005,76.7845,12776.0
2018-02-12 13:05:00,91.39,91.4,91.15,91.16,13505.0,76.7929,76.8013,76.5913,76.5997,13505.0
2018-02-12 13:10:00,91.18,91.37,91.16,91.3,8994.0,76.6165,76.7761,76.5997,76.7173,8994.0
2018-02-12 13:15:00,91.34,91.38,91.29,91.29,10829.0,76.7509,76.7845,76.7089,76.7089,10829.0
2018-02-12 13:20:00,91.28,91.32,91.13,91.31,26213.0,76.7005,76.7341,76.5745,76.7257,26213.0
2018-02-12 13:25:00,91.33,91.53,91.28,91.51,32034.0,76.7425,76.9106,76.7005,76.8938,32034.0
2018-02-12 13:30:00,91.52,91.63,91.49,91.63,13263.0,76.9022,76.9946,76.877,76.9946,13263.0
2018-02-12 13:35:00,91.62,91.72,91.45,91.51,21163.0,76.9862,77.0702,76.8433,76.8938,21163.0
2018-02-12 13:40:00,91.53,91.71,91.5,91.71,10974.0,76.9106,77.0618,76.8854,77.0618,10974.0
2018-02-12 13:45:00,91.73,91.83,91.67,91.79,107373.0,77.0786,77.1627,77.0282,77.129,107373.0
2018-02-12 13:50:00,91.8,92.23,91.8,92.23,12764.0,77.1374,77.4988,77.1374,77.4988,12764.0
2018-02-12 13:55:00,92.28,92.28,92.05,92.08,22758.0,77.5408,77.5408,77.3475,77.3727,22758.0
2018-02-12 14:00:00,92.04,92.05,91.84,91.97,42648.0,77.3391,77.3475,77.1711,77.2803,42648.0
2018-02-12 14:05:00,91.98,92.04,91.88,91.98,29534.0,77.2887,77.3391,77.2047,77.2887,29534.0
2018-02-12 14:10:00,91.98,92.05,91.96,92.01,18160.0,77.2887,77.3475,77.2719,77.3139,18160.0
2018-02-12 14:15:00,92.01,92.05,91.91,92.01,18883.0,77.3139,77.3475,77.2299,77.3139,18883.0
2018-02-12 14:20:00,92.0,92.27,92.0,92.16,35548.0,77.3055,77.5324,77.3055,77.4399,35548.0
2018-02-12 14:25:00,92.17,92.25,92.16,92.19,43858.0,77.4483,77.5156,77.4399,77.4652,43858.0
2018-02-12 14:30:00,92.2,92.28,91.78,91.78,81305.0,77.4736,77.5408,77.1206,77.1206,81305.0
2018-02-12 14:35:00,91.78,92.1,91.78,91.94,33582.0,77.1206,77.3895,77.1206,77.2551,33582.0
2018-02-12 14:40:00,91.94,92.07,91.79,91.82,31518.0,77.2551,77.3643,77.129,77.1542,31518.0
2018-02-12 14:45:00,91.83,91.92,91.73,91.8,54235.0,77.1627,77.2383,77.0786,77.1374,54235.0
2018-02-12 14:50:00,91.8,91.8,91.66,91.78,20665.0,77.1374,77.1374,77.0198,77.1206,20665.0
2018-02-12 14:55:00,91.78,91.84,91.76,91.84,16985.0,77.1206,77.1711,77.1038,77.1711,16985.0
2018-02-12 15:00:00,91.8,91.81,91.67,91.72,25043.0,77.1374,77.1458,77.0282,77.0702,25043.0
2018-02-12 15:05:00,91.74,91.74,91.35,91.35,52548.0,77.087,77.087,76.7593,76.7593,52548.0
2018-02-12 15:10:00,91.34,91.82,91.34,91.82,17856.0,76.7509,77.1542,76.7509,77.1542,17856.0
2018-02-12 15:15:00,91.8,91.83,91.63,91.65,48417.0,77.1374,77.1627,76.9946,77.0114,48417.0
2018-02-12 15:20:00,91.67,91.78,91.62,91.7,28098.0,77.0282,77.1206,76.9862,77.0534,28098.0
2018-02-12 15:25:00,91.69,91.7,91.39,91.41,50911.0,77.045,77.0534,76.7929,76.8097,50911.0
2018-02-12 15:30:00,91.41,91.5,91.21,91.25,44247.0,76.8097,76.8854,76.6417,76.6753,44247.0
2018-02-12 15:35:00,91.27,91.31,90.86,91.0,71523.0,76.6921,76.7257,76.3476,76.4652,71523.0
2018-02-12 15:40:00,91.07,91.14,91.0,91.08,69616.0,76.524,76.5829,76.4652,76.5324,69616.0
2018-02-12 15:45:00,91.06,91.08,90.57,90.78,97278.0,76.5156,76.5324,76.1039,76.2804,97278.0
2018-02-12 15:50:00,90.78,91.02,90.73,90.85,108405.0,76.2804,76.482,76.2383,76.3392,108405.0
2018-02-12 15:55:00,90.85,90.88,90.56,90.72,225644.0,76.3392,76.3644,76.0955,76.2299,225644.0
2018-02-13 09:30:00,90.23,90.62,90.1,90.18,73364.0,75.8182,76.1459,75.709,75.7762,73364.0
2018-02-13 09:35:00,90.13,90.46,89.98,90.29,48313.0,75.7342,76.0115,75.6081,75.8686,48313.0
2018-02-13 09:40:00,90.25,90.39,89.91,90.02,40365.0,75.835,75.9527,75.5493,75.6417,40365.0
2018-02-13 09:45:00,90.04,90.13,89.87,89.92,35751.0,75.6586,75.7342,75.5157,75.5577,35751.0
2018-02-13 09:50:00,89.88,89.9,89.59,89.73,40449.0,75.5241,75.5409,75.2804,75.3981,40449.0
2018-02-13 09:55:00,89.75,89.94,89.62,89.92,25636.0,75.4149,75.5745,75.3056,75.5577,25636.0
2018-02-13 10:00:00,89.92,90.17,89.83,90.17,38557.0,75.5577,75.7678,75.4821,75.7678,38557.0
2018-02-13 10:05:00,90.18,90.35,89.95,89.98,31696.0,75.7762,75.919,75.5829,75.6081,31696.0
2018-02-13 10:10:00,89.96,90.54,89.92,90.48,25654.0,75.5913,76.0787,75.5577,76.0283,25654.0
2018-02-13 10:15:00,90.5,90.55,90.28,90.47,28265.0,76.0451,76.0871,75.8602,76.0199,28265.0
2018-02-13 10:20:00,90.47,90.64,90.38,90.45,34619.0,76.0199,76.1627,75.9442,76.0031,34619.0
2018-02-13 10:25:00,90.47,90.58,90.35,90.35,38528.0,76.0199,76.1123,75.919,75.919,38528.0
2018-02-13 10:30:00,90.37,90.51,90.37,90.47,20897.0,75.9358,76.0535,75.9358,76.0199,20897.0
2018-02-13 10:35:00,90.45,90.69,90.44,90.62,35259.0,76.0031,76.2047,75.9947,76.1459,35259.0
2018-02-13 10:40:00,90.62,90.85,90.61,90.84,20661.0,76.1459,76.3392,76.1375,76.3308,20661.0
2018-02-13 10:45:00,90.82,90.98,90.76,90.96,21896.0,76.314,76.4484,76.2636,76.4316,21896.0
2018-02-13 10:50:00,90.95,90.96,90.76,90.79,17262.0,76.4232,76.4316,76.2636,76.2888,17262.0
2018-02-13 10:55:00,90.82,91.0,90.82,90.94,16580.0,76.314,76.4652,76.314,76.4148,16580.0
2018-02-13 11:00:00,90.88,90.88,90.74,90.81,21435.0,76.3644,76.3644,76.2467,76.3056,21435.0
2018-02-13 11:05:00,90.77,90.89,90.65,90.81,18738.0,76.272,76.3728,76.1711,76.3056,18738.0
2018-02-13 11:10:00,90.82,90.97,90.74,90.97,30463.0,76.314,76.44,76.2467,76.44,30463.0
2018-02-13 11:15:00,90.98,91.14,90.96,91.14,15167.0,76.4484,76.5829,76.4316,76.5829,15167.0
2018-02-13 11:20:00,91.14,91.17,90.74,90.9,26977.0,76.5829,76.6081,76.2467,76.3812,26977.0
2018-02-13 11:25:00,90.92,90.95,90.68,90.68,19057.0,76.398,76.4232,76.1963,76.1963,19057.0
2018-02-13 11:30:00,90.63,90.77,90.63,90.72,13170.0,76.1543,76.272,76.1543,76.2299,13170.0
2018-02-13 11:35:00,90.72,90.76,90.59,90.72,18733.0,76.2299,76.2636,76.1207,76.2299,18733.0
2018-02-13 11:40:00,90.7,90.89,90.7,90.86,10303.0,76.2131,76.3728,76.2131,76.3476,10303.0
2018-02-13 11:45:00,90.88,90.94,90.84,90.9,21300.0,76.3644,76.4148,76.3308,76.3812,21300.0
2018-02-13 11:50:00,90.89,90.97,90.84,90.96,12297.0,76.3728,76.44,76.3308,76.4316,12297.0
2018-02-13 11:55:00,90.97,91.21,90.97,91.07,15304.0,76.44,76.6417,76.44,76.524,15304.0
2018-02-13 12:00:00,91.04,91.13,90.99,91.06,16974.0,76.4988,76.5745,76.4568,76.5156,16974.0
2018-02-13 12:05:00,91.04,91.1,90.99,91.09,19359.0,76.4988,76.5492,76.4568,76.5408,19359.0
2018-02-13 12:10:00,91.09,91.21,91.05,91.21,17489.0,76.5408,76.6417,76.5072,76.6417,17489.0
2018-02-13 12:15:00,91.21,91.23,91.05,91.05,19141.0,76.6417,76.6585,76.5072,76.5072,19141.0
2018-02-13 12:20:00,91.07,91.2,91.06,91.06,16949.0,76.524,76.6333,76.5156,76.5156,16949.0
2018-02-13 12:25:00,91.05,91.1,91.03,91.1,10927.0,76.5072,76.5492,76.4904,76.5492,10927.0
2018-02-13 12:30:00,91.1,91.17,91.04,91.11,15341.0,76.5492,76.6081,76.4988,76.5577,15341.0
2018-02-13 12:35:00,91.1,91.17,90.88,91.03,13822.0,76.5492,76.6081,76.3644,76.4904,13822.0
2018-02-13 12:40:00,91.06,91.17,91.06,91.15,10919.0,76.5156,76.6081,76.5156,76.5913,10919.0
2018-02-13 12:45:00,91.18,91.21,91.14,91.19,11800.0,76.6165,76.6417,76.5829,76.6249,11800.0
2018-02-13 12:50:00,91.18,91.24,91.12,91.12,14600.0,76.6165,76.6669,76.5661,76.5661,14600.0
2018-02-13 12:55:00,91.11,91.11,91.01,91.01,11299.0,76.5577,76.5577,76.4736,76.4736,11299.0
2018-02-13 13:00:00,91.0,91.14,91.0,91.1,13216.0,76.4652,76.5829,76.4652,76.5492,13216.0
2018-02-13 13:05:00,91.12,91.21,91.06,91.21,16055.0,76.5661,76.6417,76.5156,76.6417,16055.0
2018-02-13 13:10:00,91.2,91.35,91.12,91.3,20196.0,76.6333,76.7593,76.5661,76.7173,20196.0
2018-02-13 13:15:00,91.29,91.5,91.28,91.45,13295.0,76.7089,76.8854,76.7005,76.8433,13295.0
2018-02-13 13:20:00,91.46,91.57,91.44,91.55,33997.0,76.8517,76.9442,76.8349,76.9274,33997.0
2018-02-13 13:25:00,91.58,91.62,91.52,91.6,66736.0,76.9526,76.9862,76.9022,76.9694,66736.0
2018-02-13 13:30:00,91.6,91.68,91.59,91.67,15394.0,76.9694,77.0366,76.961,77.0282,15394.0
2018-02-13 13:35:00,91.68,91.88,91.63,91.83,28432.0,77.0366,77.2047,76.9946,77.1627,28432.0
2018-02-13 13:40:00,91.83,91.92,91.74,91.83,21679.0,77.1627,77.2383,77.087,77.1627,21679.0
2018-02-13 13:45:00,91.83,91.89,91.78,91.83,16742.0,77.1627,77.2131,77.1206,77.1627,16742.0
2018-02-13 13:50:00,91.81,91.91,91.79,91.86,15501.0,77.1458,77.2299,77.129,77.1879,15501.0
2018-02-13 13:55:00,91.82,91.84,91.77,91.8,13811.0,77.1542,77.1711,77.1122,77.1374,13811.0
2018-02-13 14:00:00,91.8,91.84,91.73,91.74,21958.0,77.1374,77.1711,77.0786,77.087,21958.0
2018-02-13 14:05:00,91.73,91.92,91.69,91.9,11201.0,77.0786,77.2383,77.045,77.2215,11201.0
2018-02-13 14:10:00,91.92,92.01,91.88,91.9,13852.0,77.2383,77.3139,77.2047,77.2215,13852.0
2018-02-13 14:15:00,91.96,91.99,91.87,91.93,9924.0,77.2719,77.2971,77.1963,77.2467,9924.0
2018-02-13 14:20:00,91.89,92.02,91.87,91.9,15733.0,77.2131,77.3223,77.1963,77.2215,15733.0
2018-02-13 14:25:00,91.89,92.02,91.89,92.0,12701.0,77.2131,77.3223,77.2131,77.3055,12701.0
2018-02-13 14:30:00,91.98,91.99,91.82,91.89,21829.0,77.2887,77.2971,77.1542,77.2131,21829.0
2018-02-13 14:35:00,91.9,91.96,91.82,91.82,17991.0,77.2215,77.2719,77.1542,77.1542,17991.0
2018-02-13 14:40:00,91.84,91.88,91.76,91.83,13075.0,77.1711,77.2047,77.1038,77.1627,13075.0
2018-02-13 14:45:00,91.83,91.89,91.75,91.85,12626.0,77.1627,77.2131,77.0954,77.1795,12626.0
2018-02-13 14:50:00,91.86,92.0,91.84,91.94,13651.0,77.1879,77.3055,77.1711,77.2551,13651.0
2018-02-13 14:55:00,91.92,92.04,91.91,92.02,15560.0,77.2383,77.3391,77.2299,77.3223,15560.0
2018-02-13 15:00:00,92.02,92.12,91.97,92.0,17426.0,77.3223,77.4063,77.2803,77.3055,17426.0
2018-02-13 15:05:00,92.0,92.18,91.98,92.14,16754.0,77.3055,77.4567,77.2887,77.4231,16754.0
2018-02-13 15:10:00,92.13,92.23,92.05,92.19,21068.0,77.4147,77.4988,77.3475,77.4652,21068.0
2018-02-13 15:15:00,92.18,92.24,92.14,92.17,18966.0,77.4567,77.5072,77.4231,77.4483,18966.0
2018-02-13 15:20:00,92.18,92.18,92.07,92.11,18823.0,77.4567,77.4567,77.3643,77.3979,18823.0
2018-02-13 15:25:00,92.12,92.2,92.12,92.19,20281.0,77.4063,77.4736,77.4063,77.4652,20281.0
2018-02-13 15:30:00,92.17,92.17,91.99,92.07,36912.0,77.4483,77.4483,77.2971,77.3643,36912.0
2018-02-13 15:35:00,92.09,92.19,92.06,92.12,31018.0,77.3811,77.4652,77.3559,77.4063,31018.0
2018-02-13 15:40:00,92.11,92.11,91.83,91.86,46818.0,77.3979,77.3979,77.1627,77.1879,46818.0
2018-02-13 15:45:00,91.87,92.13,91.87,92.12,52307.0,77.1963,77.4147,77.1963,77.4063,52307.0
2018-02-13 15:50:00,92.13,92.18,92.12,92.14,54087.0,77.4147,77.4567,77.4063,77.4231,54087.0
2018-02-13 15:55:00,92.13,92.18,92.07,92.12,192040.0,77.4147,77.4567,77.3643,77.4063,192040.0
2018-02-14 09:30:00,91.81,92.8,91.81,92.8,55602.0,77.1458,77.9777,77.1458,77.9777,55602.0
2018-02-14 09:35:00,92.73,93.21,92.73,93.11,86033.0,77.9189,78.3222,77.9189,78.2382,86033.0
2018-02-14 09:40:00,93.09,93.86,93.0,93.86,67085.0,78.2214,78.8684,78.1458,78.8684,67085.0
2018-02-14 09:45:00,93.87,93.93,93.53,93.78,76278.0,78.8768,78.9272,78.5911,78.8012,76278.0
2018-02-14 09:50:00,93.79,93.86,93.47,93.81,60317.0,78.8096,78.8684,78.5407,78.8264,60317.0
2018-02-14 09:55:00,93.79,93.81,93.33,93.44,39777.0,78.8096,78.8264,78.4231,78.5155,39777.0
2018-02-14 10:00:00,93.48,93.79,93.48,93.71,30343.0,78.5491,78.8096,78.5491,78.7424,30343.0
2018-02-14 10:05:00,93.75,94.02,93.67,94.02,46068.0,78.776,79.0029,78.7088,79.0029,46068.0
2018-02-14 10:10:00,94.01,94.22,93.71,93.77,31374.0,78.9945,79.1709,78.7424,78.7928,31374.0
2018-02-14 10:15:00,93.78,93.88,93.71,93.88,25567.0,78.8012,78.8852,78.7424,78.8852,25567.0
2018-02-14 10:20:00,93.88,94.21,93.88,94.01,47862.0,78.8852,79.1625,78.8852,78.9945,47862.0
2018-02-14 10:25:00,94.02,94.16,93.89,94.14,31456.0,79.0029,79.1205,78.8936,79.1037,31456.0
2018-02-14 10:30:00,94.16,94.27,94.0,94.15,35890.0,79.1205,79.2129,78.9861,79.1121,35890.0
2018-02-14 10:35:00,94.1,94.41,94.0,94.39,47182.0,79.0701,79.3306,78.9861,79.3138,47182.0
2018-02-14 10:40:00,94.39,94.39,94.09,94.1,53207.0,79.3138,79.3138,79.0617,79.0701,53207.0
2018-02-14 10:45:00,94.11,94.27,93.97,93.97,43541.0,79.0785,79.2129,78.9608,78.9608,43541.0
2018-02-14 10:50:00,93.97,94.08,93.86,94.08,24816.0,78.9608,79.0533,78.8684,79.0533,24816.0
2018-02-14 10:55:00,94.06,94.19,94.02,94.09,22851.0,79.0365,79.1457,79.0029,79.0617,22851.0
2018-02-14 11:00:00,94.1,94.18,93.86,93.9,23829.0,79.0701,79.1373,78.8684,78.902,23829.0
2018-02-14 11:05:00,93.91,93.92,93.71,93.76,37482.0,78.9104,78.9188,78.7424,78.7844,37482.0
2018-02-14 11:10:00,93.75,94.08,93.73,94.05,29312.0,78.776,79.0533,78.7592,79.0281,29312.0
2018-02-14 11:15:00,94.05,94.05,93.89,93.92,31734.0,79.0281,79.0281,78.8936,78.9188,31734.0
2018-02-14 11:20:00,93.9,93.92,93.73,93.8,20356.0,78.902,78.9188,78.7592,78.818,20356.0
2018-02-14 11:25:00,93.8,94.37,93.8,94.14,26419.0,78.818,79.297,78.818,79.1037,26419.0
2018-02-14 11:30:00,94.16,94.33,94.04,94.24,19372.0,79.1205,79.2633,79.0197,79.1877,19372.0
2018-02-14 11:35:00,94.24,94.24,93.98,94.19,14414.0,79.1877,79.1877,78.9692,79.1457,14414.0
2018-02-14 11:40:00,94.2,94.31,94.09,94.14,13720.0,79.1541,79.2465,79.0617,79.1037,13720.0
2018-02-14 11:45:00,94.16,94.19,93.98,93.98,15246.0,79.1205,79.1457,78.9692,78.9692,15246.0
2018-02-14 11:50:00,93.95,94.15,93.93,94.15,13908.0,78.944,79.1121,78.9272,79.1121,13908.0
2018-02-14 11:55:00,94.15,94.15,93.93,93.99,12050.0,79.1121,79.1121,78.9272,78.9776,12050.0
2018-02-14 12:00:00,93.98,94.14,93.92,94.14,14386.0,78.9692,79.1037,78.9188,79.1037,14386.0
2018-02-14 12:05:00,94.15,94.15,93.93,93.93,10933.0,79.1121,79.1121,78.9272,78.9272,10933.0
2018-02-14 12:10:00,93.97,94.06,93.94,94.06,14025.0,78.9608,79.0365,78.9356,79.0365,14025.0
2018-02-14 12:15:00,94.07,94.12,94.0,94.04,10298.0,79.0449,79.0869,78.9861,79.0197,10298.0
2018-02-14 12:20:00,94.05,94.23,94.02,94.21,10356.0,79.0281,79.1793,79.0029,79.1625,10356.0
2018-02-14 12:25:00,94.19,94.45,94.16,94.36,12840.0,79.1457,79.3642,79.1205,79.2886,12840.0
2018-02-14 12:30:00,94.33,94.35,94.18,94.32,13181.0,79.2633,79.2801,79.1373,79.2549,13181.0
2018-02-14 12:35:00,94.32,94.36,94.19,94.23,9740.0,79.2549,79.2886,79.1457,79.1793,9740.0
2018-02-14 12:40:00,94.22,94.26,94.13,94.22,10433.0,79.1709,79.2045,79.0953,79.1709,10433.0
2018-02-14 12:45:00,94.22,94.25,94.15,94.17,13268.0,79.1709,79.1961,79.1121,79.1289,13268.0
2018-02-14 12:50:00,94.18,94.27,94.16,94.25,12302.0,79.1373,79.2129,79.1205,79.1961,12302.0
2018-02-14 12:55:00,94.29,94.36,94.22,94.34,11212.0,79.2297,79.2886,79.1709,79.2717,11212.0
2018-02-14 13:00:00,94.34,94.61,94.31,94.61,12510.0,79.2717,79.4986,79.2465,79.4986,12510.0
2018-02-14 13:05:00,94.65,94.66,94.45,94.5,26507.0,79.5322,79.5406,79.3642,79.4062,26507.0
2018-02-14 13:10:00,94.51,94.62,94.51,94.57,10344.0,79.4146,79.507,79.4146,79.465,10344.0
2018-02-14 13:15:00,94.6,94.71,94.52,94.57,10591.0,79.4902,79.5826,79.423,79.465,10591.0
2018-02-14 13:20:00,94.59,94.78,94.58,94.72,11263.0,79.4818,79.6415,79.4734,79.5911,11263.0
2018-02-14 13:25:00,94.69,94.72,94.56,94.56,12888.0,79.5658,79.5911,79.4566,79.4566,12888.0
2018-02-14 13:30:00,94.61,94.74,94.59,94.66,12515.0,79.4986,79.6079,79.4818,79.5406,12515.0
2018-02-14 13:35:00,94.68,94.7,94.49,94.54,14332.0,79.5574,79.5742,79.3978,79.4398,14332.0
2018-02-14 13:40:00,94.49,94.53,94.39,94.51,14044.0,79.3978,79.4314,79.3138,79.4146,14044.0
2018-02-14 13:45:00,94.54,94.73,94.54,94.72,28407.0,79.4398,79.5995,79.4398,79.5911,28407.0
2018-02-14 13:50:00,94.7,94.71,94.48,94.53,12807.0,79.5742,79.5826,79.3894,79.4314,12807.0
2018-02-14 13:55:00,94.52,94.57,94.47,94.47,14244.0,79.423,79.465,79.381,79.381,14244.0
2018-02-14 14:00:00,94.48,94.59,94.45,94.5,29162.0,79.3894,79.4818,79.3642,79.4062,29162.0
2018-02-14 14:05:00,94.48,94.48,94.39,94.41,23809.0,79.3894,79.3894,79.3138,79.3306,23809.0
2018-02-14 14:10:00,94.42,94.52,94.36,94.49,18113.0,79.339,79.423,79.2886,79.3978,18113.0
2018-02-14 14:15:00,94.51,94.51,94.41,94.5,10714.0,79.4146,79.4146,79.3306,79.4062,10714.0
2018-02-14 14:20:00,94.5,94.5,94.19,94.23,17832.0,79.4062,79.4062,79.1457,79.1793,17832.0
2018-02-14 14:25:00,94.2,94.24,94.04,94.04,14291.0,79.1541,79.1877,79.0197,79.0197,14291.0
2018-02-14 14:30:00,94.05,94.25,94.01,94.25,22616.0,79.0281,79.1961,78.9945,79.1961,22616.0
2018-02-14 14:35:00,94.26,94.41,94.21,94.4,18449.0,79.2045,79.3306,79.1625,79.3222,18449.0
2018-02-14 14:40:00,94.4,94.45,94.35,94.4,23724.0,79.3222,79.3642,79.2801,79.3222,23724.0
2018-02-14 14:45:00,94.4,94.57,94.39,94.57,29110.0,79.3222,79.465,79.3138,79.465,29110.0
2018-02-14 14:50:00,94.56,94.69,94.56,94.64,47112.0,79.4566,79.5658,79.4566,79.5238,47112.0
2018-02-14 14:55:00,94.62,94.69,94.61,94.68,23143.0,79.507,79.5658,79.4986,79.5574,23143.0
2018-02-14 15:00:00,94.7,94.87,94.69,94.77,28033.0,79.5742,79.7171,79.5658,79.6331,28033.0
2018-02-14 15:05:00,94.77,94.83,94.74,94.77,32559.0,79.6331,79.6835,79.6079,79.6331,32559.0
2018-02-14 15:10:00,94.77,94.94,94.77,94.94,27407.0,79.6331,79.7759,79.6331,79.7759,27407.0
2018-02-14 15:15:00,94.95,94.99,94.87,94.97,36883.0,79.7843,79.8179,79.7171,79.8011,36883.0
2018-02-14 15:20:00,94.96,94.97,94.72,94.72,44928.0,79.7927,79.8011,79.5911,79.5911,44928.0
2018-02-14 15:25:00,94.72,94.99,94.7,94.93,33308.0,79.5911,79.8179,79.5742,79.7675,33308.0
2018-02-14 15:30:00,94.92,94.94,94.82,94.85,44438.0,79.7591,79.7759,79.6751,79.7003,44438.0
2018-02-14 15:35:00,94.86,94.98,94.83,94.97,42002.0,79.7087,79.8095,79.6835,79.8011,42002.0
2018-02-14 15:40:00,94.97,95.0,94.73,94.75,43031.0,79.8011,79.8263,79.5995,79.6163,43031.0
2018-02-14 15:45:00,94.75,95.05,94.74,94.99,80640.0,79.6163,79.8683,79.6079,79.8179,80640.0
2018-02-14 15:50:00,94.99,95.13,94.98,95.01,89696.0,79.8179,79.9356,79.8095,79.8347,89696.0
2018-02-14 15:55:00,95.02,95.1,94.98,95.03,162214.0,79.8431,79.9104,79.8095,79.8515,162214.0
2018-02-15 09:30:00,94.97,95.19,93.72,94.31,133453.0,79.8011,79.986,78.7508,79.2465,133453.0
2018-02-15 09:35:00,94.31,94.54,94.22,94.38,28608.0,79.2465,79.4398,79.1709,79.3054,28608.0
2018-02-15 09:40:00,94.33,94.37,93.71,93.81,39214.0,79.2633,79.297,78.7424,78.8264,39214.0
2018-02-15 09:45:00,93.83,94.15,93.81,94.03,25455.0,78.8432,79.1121,78.8264,79.0113,25455.0
2018-02-15 09:50:00,94.02,94.06,93.78,93.81,31118.0,79.0029,79.0365,78.8012,78.8264,31118.0
2018-02-15 09:55:00,93.8,93.92,93.7,93.92,29931.0,78.818,78.9188,78.734,78.9188,29931.0
2018-02-15 10:00:00,93.92,93.92,93.51,93.53,38051.0,78.9188,78.9188,78.5743,78.5911,38051.0
2018-02-15 10:05:00,93.52,93.53,93.28,93.35,30359.0,78.5827,78.5911,78.3811,78.4399,30359.0
2018-02-15 10:10:00,93.36,93.64,93.34,93.56,19622.0,78.4483,78.6836,78.4315,78.6163,19622.0
2018-02-15 10:15:00,93.58,93.76,93.56,93.69,19135.0,78.6331,78.7844,78.6163,78.7256,19135.0
2018-02-15 10:20:00,93.69,93.9,93.69,93.85,20973.0,78.7256,78.902,78.7256,78.86,20973.0
2018-02-15 10:25:00,93.84,94.0,93.83,93.84,17614.0,78.8516,78.9861,78.8432,78.8516,17614.0
2018-02-15 10:30:00,93.83,94.03,93.81,93.99,25165.0,78.8432,79.0113,78.8264,78.9776,25165.0
2018-02-15 10:35:00,94.03,94.32,94.03,94.2,25355.0,79.0113,79.2549,79.0113,79.1541,25355.0
2018-02-15 10:40:00,94.22,94.38,94.21,94.26,25484.0,79.1709,79.3054,79.1625,79.2045,25484.0
2018-02-15 10:45:00,94.27,94.6,94.27,94.31,35662.0,79.2129,79.4902,79.2129,79.2465,35662.0
2018-02-15 10:50:00,94.31,94.4,93.94,93.94,26273.0,79.2465,79.3222,78.9356,78.9356,26273.0
2018-02-15 10:55:00,93.89,94.0,93.78,93.78,17336.0,78.8936,78.9861,78.8012,78.8012,17336.0
2018-02-15 11:00:00,93.81,93.9,93.66,93.87,23319.0,78.8264,78.902,78.7004,78.8768,23319.0
2018-02-15 11:05:00,93.91,94.22,93.91,94.22,14158.0,78.9104,79.1709,78.9104,79.1709,14158.0
2018-02-15 11:10:00,94.24,94.33,94.18,94.33,23769.0,79.1877,79.2633,79.1373,79.2633,23769.0
2018-02-15 11:15:00,94.32,94.32,93.97,94.08,20984.0,79.2549,79.2549,78.9608,79.0533,20984.0
2018-02-15 11:20:00,94.09,94.18,93.94,93.94,20598.0,79.0617,79.1373,78.9356,78.9356,20598.0
2018-02-15 11:25:00,93.94,94.29,93.94,94.29,17944.0,78.9356,79.2297,78.9356,79.2297,17944.0
2018-02-15 11:30:00,94.29,94.33,94.18,94.2,13007.0,79.2297,79.2633,79.1373,79.1541,13007.0
2018-02-15 11:35:00,94.21,94.21,93.94,93.98,29025.0,79.1625,79.1625,78.9356,78.9692,29025.0
2018-02-15 11:40:00,93.97,94.0,93.87,93.93,27576.0,78.9608,78.9861,78.8768,78.9272,27576.0
2018-02-15 11:45:00,93.91,93.92,93.79,93.86,14931.0,78.9104,78.9188,78.8096,78.8684,14931.0
2018-02-15 11:50:00,93.87,93.9,93.8,93.82,17476.0,78.8768,78.902,78.818,78.8348,17476.0
2018-02-15 11:55:00,93.82,93.93,93.65,93.83,26061.0,78.8348,78.9272,78.692,78.8432,26061.0
2018-02-15 12:00:00,93.84,94.03,93.84,93.89,12115.0,78.8516,79.0113,78.8516,78.8936,12115.0
2018-02-15 12:05:00,93.88,93.91,93.77,93.89,11223.0,78.8852,78.9104,78.7928,78.8936,11223.0
2018-02-15 12:10:00,93.89,94.12,93.89,94.09,16615.0,78.8936,79.0869,78.8936,79.0617,16615.0
2018-02-15 12:15:00,94.09,94.2,94.07,94.17,11341.0,79.0617,79.1541,79.0449,79.1289,11341.0
2018-02-15 12:20:00,94.19,94.26,94.14,94.24,15933.0,79.1457,79.2045,79.1037,79.1877,15933.0
2018-02-15 12:25:00,94.26,94.26,94.09,94.09,12171.0,79.2045,79.2045,79.0617,79.0617,12171.0
2018-02-15 12:30:00,94.1,94.16,94.07,94.11,9224.0,79.0701,79.1205,79.0449,79.0785,9224.0
2018-02-15 12:35:00,94.09,94.09,93.97,94.03,12410.0,79.0617,79.0617,78.9608,79.0113,12410.0
2018-02-15 12:40:00,94.05,94.09,94.02,94.04,10811.0,79.0281,79.0617,79.0029,79.0197,10811.0
2018-02-15 12:45:00,94.05,94.08,93.98,94.04,10808.0,79.0281,79.0533,78.9692,79.0197,10808.0
2018-02-15 12:50:00,94.03,94.05,93.97,94.05,12788.0,79.0113,79.0281,78.9608,79.0281,12788.0
2018-02-15 12:55:00,94.04,94.05,93.93,93.97,11511.0,79.0197,79.0281,78.9272,78.9608,11511.0
2018-02-15 13:00:00,93.98,94.04,93.92,94.0,9244.0,78.9692,79.0197,78.9188,78.9861,9244.0
2018-02-15 13:05:00,94.01,94.05,93.97,94.01,9999.0,78.9945,79.0281,78.9608,78.9945,9999.0
2018-02-15 13:10:00,94.01,94.14,94.01,94.13,13218.0,78.9945,79.1037,78.9945,79.0953,13218.0
2018-02-15 13:15:00,94.1,94.15,93.97,93.99,10980.0,79.0701,79.1121,78.9608,78.9776,10980.0
2018-02-15 13:20:00,93.96,93.97,93.89,93.92,10821.0,78.9524,78.9608,78.8936,78.9188,10821.0
2018-02-15 13:25:00,93.93,93.97,93.88,93.9,11882.0,78.9272,78.9608,78.8852,78.902,11882.0
2018-02-15 13:30:00,93.89,93.89,93.66,93.66,12149.0,78.8936,78.8936,78.7004,78.7004,12149.0
2018-02-15 13:35:00,93.72,93.75,93.66,93.66,14961.0,78.7508,78.776,78.7004,78.7004,14961.0
2018-02-15 13:40:00,93.66,93.75,93.66,93.74,11944.0,78.7004,78.776,78.7004,78.7676,11944.0
2018-02-15 13:45:00,93.73,93.86,93.71,93.86,18164.0,78.7592,78.8684,78.7424,78.8684,18164.0
2018-02-15 13:50:00,93.84,93.88,93.82,93.85,9803.0,78.8516,78.8852,78.8348,78.86,9803.0
2018-02-15 13:55:00,93.84,93.89,93.8,93.81,12097.0,78.8516,78.8936,78.818,78.8264,12097.0
2018-02-15 14:00:00,93.81,93.84,93.76,93.81,17260.0,78.8264,78.8516,78.7844,78.8264,17260.0
2018-02-15 14:05:00,93.79,93.9,93.79,93.86,17508.0,78.8096,78.902,78.8096,78.8684,17508.0
2018-02-15 14:10:00,93.86,93.87,93.79,93.83,12787.0,78.8684,78.8768,78.8096,78.8432,12787.0
2018-02-15 14:15:00,93.81,93.87,93.76,93.77,10980.0,78.8264,78.8768,78.7844,78.7928,10980.0
2018-02-15 14:20:00,93.76,93.84,93.63,93.84,28695.0,78.7844,78.8516,78.6751,78.8516,28695.0
2018-02-15 14:25:00,93.84,93.89,93.81,93.86,13720.0,78.8516,78.8936,78.8264,78.8684,13720.0
2018-02-15 14:30:00,93.87,93.93,93.82,93.88,15391.0,78.8768,78.9272,78.8348,78.8852,15391.0
2018-02-15 14:35:00,93.89,93.94,93.88,93.92,15180.0,78.8936,78.9356,78.8852,78.9188,15180.0
2018-02-15 14:40:00,93.92,94.06,93.92,94.02,15238.0,78.9188,79.0365,78.9188,79.0029,15238.0
2018-02-15 14:45:00,94.04,94.07,94.01,94.05,17753.0,79.0197,79.0449,78.9945,79.0281,17753.0
2018-02-15 14:50:00,94.06,94.1,93.98,93.99,17826.0,79.0365,79.0701,78.9692,78.9776,17826.0
2018-02-15 14:55:00,93.99,94.06,93.99,94.04,14660.0,78.9776,79.0365,78.9776,79.0197,14660.0
2018-02-15 15:00:00,94.02,94.15,94.02,94.13,23552.0,79.0029,79.1121,79.0029,79.0953,23552.0
2018-02-15 15:05:00,94.14,94.28,94.14,94.24,24771.0,79.1037,79.2213,79.1037,79.1877,24771.0
2018-02-15 15:10:00,94.22,94.24,94.12,94.24,29424.0,79.1709,79.1877,79.0869,79.1877,29424.0
2018-02-15 15:15:00,94.25,94.36,94.25,94.34,18037.0,79.1961,79.2886,79.1961,79.2717,18037.0
2018-02-15 15:20:00,94.36,94.39,94.32,94.33,27022.0,79.2886,79.3138,79.2549,79.2633,27022.0
2018-02-15 15:25:00,94.32,94.39,94.12,94.16,34732.0,79.2549,79.3138,79.0869,79.1205,34732.0
2018-02-15 15:30:00,94.15,94.19,93.97,93.97,33305.0,79.1121,79.1457,78.9608,78.9608,33305.0
2018-02-15 15:35:00,93.96,94.16,93.93,94.14,35655.0,78.9524,79.1205,78.9272,79.1037,35655.0
2018-02-15 15:40:00,94.16,94.23,94.08,94.08,37763.0,79.1205,79.1793,79.0533,79.0533,37763.0
2018-02-15 15:45:00,94.09,94.29,94.09,94.22,61697.0,79.0617,79.2297,79.0617,79.1709,61697.0
2018-02-15 15:50:00,94.21,94.36,94.21,94.36,67685.0,79.1625,79.2886,79.1625,79.2886,67685.0
2018-02-15 15:55:00,94.36,94.52,94.34,94.5,193024.0,79.2886,79.423,79.2717,79.4062,193024.0
2018-02-16 09:30:00,94.12,94.61,94.07,94.61,126084.0,79.0869,79.4986,79.0449,79.4986,126084.0
2018-02-16 09:35:00,94.64,95.04,94.64,94.96,21381.0,79.5238,79.8599,79.5238,79.7927,21381.0
2018-02-16 09:40:00,94.95,95.0,94.74,94.8,19994.0,79.7843,79.8263,79.6079,79.6583,19994.0
2018-02-16 09:45:00,94.81,94.92,94.62,94.72,37019.0,79.6667,79.7591,79.507,79.5911,37019.0
2018-02-16 09:50:00,94.73,94.73,94.43,94.48,29398.0,79.5995,79.5995,79.3474,79.3894,29398.0
2018-02-16 09:55:00,94.52,94.56,94.43,94.44,16766.0,79.423,79.4566,79.3474,79.3558,16766.0
2018-02-16 10:00:00,94.38,94.48,94.37,94.42,28482.0,79.3054,79.3894,79.297,79.339,28482.0
2018-02-16 10:05:00,94.41,94.78,94.37,94.74,24463.0,79.3306,79.6415,79.297,79.6079,24463.0
2018-02-16 10:10:00,94.72,94.88,94.61,94.77,21345.0,79.5911,79.7255,79.4986,79.6331,21345.0
2018-02-16 10:15:00,94.8,95.19,94.8,95.13,50538.0,79.6583,79.986,79.6583,79.9356,50538.0
2018-02-16 10:20:00,95.13,95.17,95.03,95.09,32748.0,79.9356,79.9692,79.8515,79.902,32748.0
2018-02-16 10:25:00,95.06,95.17,94.97,95.17,23498.0,79.8767,79.9692,79.8011,79.9692,23498.0
2018-02-16 10:30:00,95.16,95.24,95.1,95.23,25737.0,79.9608,80.028,79.9104,80.0196,25737.0
2018-02-16 10:35:00,95.25,95.36,95.19,95.19,26175.0,80.0364,80.1288,79.986,79.986,26175.0
2018-02-16 10:40:00,95.18,95.18,94.92,94.96,15688.0,79.9776,79.9776,79.7591,79.7927,15688.0
2018-02-16 10:45:00,94.93,95.04,94.91,95.04,21550.0,79.7675,79.8599,79.7507,79.8599,21550.0
2018-02-16 10:50:00,95.07,95.07,94.96,95.04,15300.0,79.8851,79.8851,79.7927,79.8599,15300.0
2018-02-16 10:55:00,95.03,95.08,94.93,94.95,24251.0,79.8515,79.8936,79.7675,79.7843,24251.0
2018-02-16 11:00:00,94.93,95.27,94.93,95.15,15408.0,79.7675,80.0532,79.7675,79.9524,15408.0
2018-02-16 11:05:00,95.16,95.26,95.14,95.26,12884.0,79.9608,80.0448,79.944,80.0448,12884.0
2018-02-16 11:10:00,95.29,95.43,95.29,95.39,14401.0,80.07,80.1876,80.07,80.154,14401.0
2018-02-16 11:15:00,95.37,95.4,95.2,95.4,10796.0,80.1372,80.1624,79.9944,80.1624,10796.0
2018-02-16 11:20:00,95.39,95.45,95.3,95.31,20204.0,80.154,80.2045,80.0784,80.0868,20204.0
2018-02-16 11:25:00,95.29,95.34,95.2,95.23,10201.0,80.07,80.112,79.9944,80.0196,10201.0
2018-02-16 11:30:00,95.22,95.42,95.2,95.35,14274.0,80.0112,80.1792,79.9944,80.1204,14274.0
2018-02-16 11:35:00,95.33,95.44,95.3,95.42,7968.0,80.1036,80.1961,80.0784,80.1792,7968.0
2018-02-16 11:40:00,95.46,95.53,95.39,95.48,10021.0,80.2129,80.2717,80.154,80.2297,10021.0
2018-02-16 11:45:00,95.47,95.54,95.24,95.3,13567.0,80.2213,80.2801,80.028,80.0784,13567.0
2018-02-16 11:50:00,95.33,95.45,95.31,95.45,5970.0,80.1036,80.2045,80.0868,80.2045,5970.0
2018-02-16 11:55:00,95.45,95.52,95.42,95.44,6978.0,80.2045,80.2633,80.1792,80.1961,6978.0
2018-02-16 12:00:00,95.44,95.49,95.42,95.45,4212.0,80.1961,80.2381,80.1792,80.2045,4212.0
2018-02-16 12:05:00,95.44,95.48,95.31,95.45,12538.0,80.1961,80.2297,80.0868,80.2045,12538.0
2018-02-16 12:10:00,95.42,95.52,95.42,95.45,11536.0,80.1792,80.2633,80.1792,80.2045,11536.0
2018-02-16 12:15:00,95.49,95.53,95.41,95.5,5510.0,80.2381,80.2717,80.1708,80.2465,5510.0
2018-02-16 12:20:00,95.49,95.51,95.4,95.45,6405.0,80.2381,80.2549,80.1624,80.2045,6405.0
2018-02-16 12:25:00,95.47,95.53,95.44,95.53,7524.0,80.2213,80.2717,80.1961,80.2717,7524.0
2018-02-16 12:30:00,95.52,95.6,95.49,95.57,27612.0,80.2633,80.3305,80.2381,80.3053,27612.0
2018-02-16 12:35:00,95.56,95.72,95.54,95.66,9740.0,80.2969,80.4313,80.2801,80.3809,9740.0
2018-02-16 12:40:00,95.65,95.65,95.49,95.55,8275.0,80.3725,80.3725,80.2381,80.2885,8275.0
2018-02-16 12:45:00,95.56,95.59,95.43,95.43,6823.0,80.2969,80.3221,80.1876,80.1876,6823.0
2018-02-16 12:50:00,95.42,95.47,95.21,95.28,9546.0,80.1792,80.2213,80.0028,80.0616,9546.0
2018-02-16 12:55:00,95.28,95.33,95.26,95.31,6765.0,80.0616,80.1036,80.0448,80.0868,6765.0
2018-02-16 13:00:00,95.31,95.4,95.28,95.32,19867.0,80.0868,80.1624,80.0616,80.0952,19867.0
2018-02-16 13:05:00,95.3,95.3,95.16,95.22,12607.0,80.0784,80.0784,79.9608,80.0112,12607.0
2018-02-16 13:10:00,95.2,95.2,95.04,95.12,9027.0,79.9944,79.9944,79.8599,79.9272,9027.0
2018-02-16 13:15:00,95.11,95.18,94.91,94.91,13200.0,79.9188,79.9776,79.7507,79.7507,13200.0
2018-02-16 13:20:00,94.93,95.06,94.91,95.03,22064.0,79.7675,79.8767,79.7507,79.8515,22064.0
2018-02-16 13:25:00,95.01,95.05,94.83,94.84,6419.0,79.8347,79.8683,79.6835,79.6919,6419.0
2018-02-16 13:30:00,94.91,94.91,94.68,94.88,16700.0,79.7507,79.7507,79.5574,79.7255,16700.0
2018-02-16 13:35:00,94.88,95.02,94.88,94.97,12378.0,79.7255,79.8431,79.7255,79.8011,12378.0
2018-02-16 13:40:00,94.95,95.14,94.95,95.11,7915.0,79.7843,79.944,79.7843,79.9188,7915.0
2018-02-16 13:45:00,95.06,95.1,94.99,94.99,10034.0,79.8767,79.9104,79.8179,79.8179,10034.0
2018-02-16 13:50:00,94.99,95.03,94.94,94.94,8748.0,79.8179,79.8515,79.7759,79.7759,8748.0
2018-02-16 13:55:00,94.95,95.05,94.91,94.98,8941.0,79.7843,79.8683,79.7507,79.8095,8941.0
2018-02-16 14:00:00,95.02,95.2,95.02,95.08,9247.0,79.8431,79.9944,79.8431,79.8936,9247.0
2018-02-16 14:05:00,95.05,95.17,95.01,95.03,8536.0,79.8683,79.9692,79.8347,79.8515,8536.0
2018-02-16 14:10:00,95.04,95.07,94.95,94.99,12613.0,79.8599,79.8851,79.7843,79.8179,12613.0
2018-02-16 14:15:00,94.98,95.01,94.81,95.0,12684.0,79.8095,79.8347,79.6667,79.8263,12684.0
2018-02-16 14:20:00,94.96,94.97,94.76,94.83,15268.0,79.7927,79.8011,79.6247,79.6835,15268.0
2018-02-16 14:25:00,94.86,95.04,94.82,95.04,11122.0,79.7087,79.8599,79.6751,79.8599,11122.0
2018-02-16 14:30:00,95.06,95.15,94.96,95.15,10587.0,79.8767,79.9524,79.7927,79.9524,10587.0
2018-02-16 14:35:00,95.11,95.12,94.99,95.08,15420.0,79.9188,79.9272,79.8179,79.8936,15420.0
2018-02-16 14:40:00,95.08,95.11,95.0,95.02,9945.0,79.8936,79.9188,79.8263,79.8431,9945.0
2018-02-16 14:45:00,95.02,95.11,94.94,95.1,9657.0,79.8431,79.9188,79.7759,79.9104,9657.0
2018-02-16 14:50:00,95.1,95.12,94.95,94.96,21877.0,79.9104,79.9272,79.7843,79.7927,21877.0
2018-02-16 14:55:00,94.98,95.26,94.98,95.26,7359.0,79.8095,80.0448,79.8095,80.0448,7359.0
2018-02-16 15:00:00,95.22,95.3,95.16,95.21,19142.0,80.0112,80.0784,79.9608,80.0028,19142.0
2018-02-16 15:05:00,95.18,95.24,95.18,95.21,10719.0,79.9776,80.028,79.9776,80.0028,10719.0
2018-02-16 15:10:00,95.19,95.25,95.16,95.22,13682.0,79.986,80.0364,79.9608,80.0112,13682.0
2018-02-16 15:15:00,95.23,95.29,95.14,95.25,32908.0,80.0196,80.07,79.944,80.0364,32908.0
2018-02-16 15:20:00,95.21,95.28,95.15,95.17,12114.0,80.0028,80.0616,79.9524,79.9692,12114.0
2018-02-16 15:25:00,95.14,95.3,95.14,95.24,15339.0,79.944,80.0784,79.944,80.028,15339.0
2018-02-16 15:30:00,95.24,95.24,95.09,95.13,19472.0,80.028,80.028,79.902,79.9356,19472.0
2018-02-16 15:35:00,95.13,95.21,95.06,95.2,27607.0,79.9356,80.0028,79.8767,79.9944,27607.0
2018-02-16 15:40:00,95.2,95.2,95.1,95.1,28703.0,79.9944,79.9944,79.9104,79.9104,28703.0
2018-02-16 15:45:00,95.09,95.3,95.09,95.25,49314.0,79.902,80.0784,79.902,80.0364,49314.0
2018-02-16 15:50:00,95.24,95.31,95.22,95.29,53047.0,80.028,80.0868,80.0112,80.07,53047.0
2018-02-16 15:55:00,95.28,95.29,95.03,95.03,136624.0,80.0616,80.07,79.8515,79.8515,136624.0
2018-02-20 09:30:00,94.42,94.9,94.21,94.22,59990.0,79.339,79.7423,79.1625,79.1709,59990.0
2018-02-20 09:35:00,94.24,94.34,94.09,94.34,19518.0,79.1877,79.2717,79.0617,79.2717,19518.0
2018-02-20 09:40:00,94.27,94.37,94.06,94.25,14293.0,79.2129,79.297,79.0365,79.1961,14293.0
2018-02-20 09:45:00,94.23,94.62,94.22,94.59,29590.0,79.1793,79.507,79.1709,79.4818,29590.0
2018-02-20 09:50:00,94.57,94.74,94.23,94.25,16660.0,79.465,79.6079,79.1793,79.1961,16660.0
2018-02-20 09:55:00,94.28,94.29,94.02,94.04,10345.0,79.2213,79.2297,79.0029,79.0197,10345.0
2018-02-20 10:00:00,94.05,94.1,93.84,93.91,14456.0,79.0281,79.0701,78.8516,78.9104,14456.0
2018-02-20 10:05:00,93.86,94.03,93.81,93.99,22048.0,78.8684,79.0113,78.8264,78.9776,22048.0
2018-02-20 10:10:00,93.99,94.02,93.67,93.68,24735.0,78.9776,79.0029,78.7088,78.7172,24735.0
2018-02-20 10:15:00,93.63,93.79,93.55,93.7,18721.0,78.6751,78.8096,78.6079,78.734,18721.0
2018-02-20 10:20:00,93.72,93.72,93.53,93.55,15465.0,78.7508,78.7508,78.5911,78.6079,15465.0
2018-02-20 10:25:00,93.52,93.55,93.4,93.41,16851.0,78.5827,78.6079,78.4819,78.4903,16851.0
2018-02-20 10:30:00,93.39,93.44,93.28,93.36,19484.0,78.4735,78.5155,78.3811,78.4483,19484.0
2018-02-20 10:35:00,93.33,93.55,93.33,93.51,13185.0,78.4231,78.6079,78.4231,78.5743,13185.0
2018-02-20 10:40:00,93.51,93.71,93.51,93.68,20536.0,78.5743,78.7424,78.5743,78.7172,20536.0
2018-02-20 10:45:00,93.66,93.69,93.6,93.62,7653.0,78.7004,78.7256,78.6499,78.6667,7653.0
2018-02-20 10:50:00,93.61,93.61,93.47,93.57,8778.0,78.6583,78.6583,78.5407,78.6247,8778.0
2018-02-20 10:55:00,93.51,93.54,93.41,93.45,11477.0,78.5743,78.5995,78.4903,78.5239,11477.0
2018-02-20 11:00:00,93.43,93.51,93.35,93.5,9005.0,78.5071,78.5743,78.4399,78.5659,9005.0
2018-02-20 11:05:00,93.5,93.65,93.46,93.62,13445.0,78.5659,78.692,78.5323,78.6667,13445.0
2018-02-20 11:10:00,93.64,93.66,93.52,93.53,18285.0,78.6836,78.7004,78.5827,78.5911,18285.0
2018-02-20 11:15:00,93.54,93.54,93.25,93.36,13907.0,78.5995,78.5995,78.3558,78.4483,13907.0
2018-02-20 11:20:00,93.38,93.55,93.36,93.52,15563.0,78.4651,78.6079,78.4483,78.5827,15563.0
2018-02-20 11:25:00,93.5,93.65,93.5,93.65,10429.0,78.5659,78.692,78.5659,78.692,10429.0
2018-02-20 11:30:00,93.66,93.83,93.65,93.77,12566.0,78.7004,78.8432,78.692,78.7928,12566.0
2018-02-20 11:35:00,93.8,93.82,93.63,93.64,6899.0,78.818,78.8348,78.6751,78.6836,6899.0
2018-02-20 11:40:00,93.62,93.76,93.59,93.75,7008.0,78.6667,78.7844,78.6415,78.776,7008.0
2018-02-20 11:45:00,93.75,93.79,93.66,93.66,6524.0,78.776,78.8096,78.7004,78.7004,6524.0
2018-02-20 11:50:00,93.69,93.71,93.63,93.69,15900.0,78.7256,78.7424,78.6751,78.7256,15900.0
2018-02-20 11:55:00,93.69,93.98,93.69,93.96,24631.0,78.7256,78.9692,78.7256,78.9524,24631.0
2018-02-20 12:00:00,93.97,94.14,93.94,94.14,23468.0,78.9608,79.1037,78.9356,79.1037,23468.0
2018-02-20 12:05:00,94.12,94.17,94.09,94.15,30028.0,79.0869,79.1289,79.0617,79.1121,30028.0
2018-02-20 12:10:00,94.15,94.2,94.09,94.2,13712.0,79.1121,79.1541,79.0617,79.1541,13712.0
2018-02-20 12:15:00,94.2,94.25,94.17,94.22,18136.0,79.1541,79.1961,79.1289,79.1709,18136.0
2018-02-20 12:20:00,94.21,94.25,94.19,94.24,11241.0,79.1625,79.1961,79.1457,79.1877,11241.0
2018-02-20 12:25:00,94.24,94.24,94.07,94.09,8850.0,79.1877,79.1877,79.0449,79.0617,8850.0
2018-02-20 12:30:00,94.12,94.22,94.11,94.18,7994.0,79.0869,79.1709,79.0785,79.1373,7994.0
2018-02-20 12:35:00,94.2,94.21,94.16,94.19,8596.0,79.1541,79.1625,79.1205,79.1457,8596.0
2018-02-20 12:40:00,94.2,94.21,94.06,94.06,6880.0,79.1541,79.1625,79.0365,79.0365,6880.0
2018-02-20 12:45:00,94.07,94.15,94.07,94.15,7484.0,79.0449,79.1121,79.0449,79.1121,7484.0
2018-02-20 12:50:00,94.14,94.19,94.12,94.19,8880.0,79.1037,79.1457,79.0869,79.1457,8880.0
2018-02-20 12:55:00,94.18,94.35,94.15,94.3,10854.0,79.1373,79.2801,79.1121,79.2381,10854.0
2018-02-20 13:00:00,94.3,94.32,94.21,94.24,14688.0,79.2381,79.2549,79.1625,79.1877,14688.0
2018-02-20 13:05:00,94.26,94.26,94.03,94.05,10698.0,79.2045,79.2045,79.0113,79.0281,10698.0
2018-02-20 13:10:00,94.03,94.1,93.99,94.08,9530.0,79.0113,79.0701,78.9776,79.0533,9530.0
2018-02-20 13:15:00,94.07,94.12,94.02,94.1,6325.0,79.0449,79.0869,79.0029,79.0701,6325.0
2018-02-20 13:20:00,94.08,94.12,94.01,94.12,15889.0,79.0533,79.0869,78.9945,79.0869,15889.0
2018-02-20 13:25:00,94.12,94.12,93.95,93.98,14274.0,79.0869,79.0869,78.944,78.9692,14274.0
2018-02-20 13:30:00,93.95,94.14,93.95,94.13,10624.0,78.944,79.1037,78.944,79.0953,10624.0
2018-02-20 13:35:00,94.14,94.14,93.85,93.85,21131.0,79.1037,79.1037,78.86,78.86,21131.0
2018-02-20 13:40:00,93.85,93.91,93.74,93.77,16362.0,78.86,78.9104,78.7676,78.7928,16362.0
2018-02-20 13:45:00,93.79,93.93,93.79,93.92,10950.0,78.8096,78.9272,78.8096,78.9188,10950.0
2018-02-20 13:50:00,93.91,93.97,93.89,93.92,13962.0,78.9104,78.9608,78.8936,78.9188,13962.0
2018-02-20 13:55:00,93.91,93.91,93.76,93.87,13710.0,78.9104,78.9104,78.7844,78.8768,13710.0
2018-02-20 14:00:00,93.9,93.94,93.82,93.84,15203.0,78.902,78.9356,78.8348,78.8516,15203.0
2018-02-20 14:05:00,93.83,93.86,93.72,93.76,24262.0,78.8432,78.8684,78.7508,78.7844,24262.0
2018-02-20 14:10:00,93.75,93.79,93.52,93.56,31924.0,78.776,78.8096,78.5827,78.6163,31924.0
2018-02-20 14:15:00,93.55,93.61,93.48,93.52,39365.0,78.6079,78.6583,78.5491,78.5827,39365.0
2018-02-20 14:20:00,93.53,93.71,93.51,93.63,18376.0,78.5911,78.7424,78.5743,78.6751,18376.0
2018-02-20 14:25:00,93.63,93.79,93.61,93.64,18918.0,78.6751,78.8096,78.6583,78.6836,18918.0
2018-02-20 14:30:00,93.62,93.78,93.61,93.76,19305.0,78.6667,78.8012,78.6583,78.7844,19305.0
2018-02-20 14:35:00,93.77,93.81,93.72,93.79,11850.0,78.7928,78.8264,78.7508,78.8096,11850.0
2018-02-20 14:40:00,93.82,93.83,93.62,93.71,14333.0,78.8348,78.8432,78.6667,78.7424,14333.0
2018-02-20 14:45:00,93.71,93.88,93.71,93.84,11836.0,78.7424,78.8852,78.7424,78.8516,11836.0
2018-02-20 14:50:00,93.84,93.94,93.77,93.77,14473.0,78.8516,78.9356,78.7928,78.7928,14473.0
2018-02-20 14:55:00,93.78,93.85,93.72,93.72,17119.0,78.8012,78.86,78.7508,78.7508,17119.0
2018-02-20 15:00:00,93.76,93.93,93.75,93.92,12664.0,78.7844,78.9272,78.776,78.9188,12664.0
2018-02-20 15:05:00,93.92,93.96,93.62,93.62,29475.0,78.9188,78.9524,78.6667,78.6667,29475.0
2018-02-20 15:10:00,93.67,93.75,93.55,93.6,16103.0,78.7088,78.776,78.6079,78.6499,16103.0
2018-02-20 15:15:00,93.61,93.78,93.58,93.62,24037.0,78.6583,78.8012,78.6331,78.6667,24037.0
2018-02-20 15:20:00,93.59,93.59,93.42,93.56,24126.0,78.6415,78.6415,78.4987,78.6163,24126.0
2018-02-20 15:25:00,93.54,93.63,93.52,93.63,30063.0,78.5995,78.6751,78.5827,78.6751,30063.0
2018-02-20 15:30:00,93.62,93.74,93.61,93.73,24565.0,78.6667,78.7676,78.6583,78.7592,24565.0
2018-02-20 15:35:00,93.76,93.82,93.67,93.74,25471.0,78.7844,78.8348,78.7088,78.7676,25471.0
2018-02-20 15:40:00,93.72,93.72,93.61,93.62,30198.0,78.7508,78.7508,78.6583,78.6667,30198.0
2018-02-20 15:45:00,93.61,93.83,93.57,93.8,54228.0,78.6583,78.8432,78.6247,78.818,54228.0
2018-02-20 15:50:00,93.8,93.89,93.71,93.81,42521.0,78.818,78.8936,78.7424,78.8264,42521.0
2018-02-20 15:55:00,93.81,93.86,93.64,93.65,114835.0,78.8264,78.8684,78.6836,78.692,114835.0
2018-02-21 09:30:00,93.49,94.14,93.32,94.11,47092.0,78.5575,79.1037,78.4147,79.0785,47092.0
2018-02-21 09:35:00,94.2,94.71,94.19,94.71,10017.0,79.1541,79.5826,79.1457,79.5826,10017.0
2018-02-21 09:40:00,94.71,94.8,94.57,94.66,9556.0,79.5826,79.6583,79.465,79.5406,9556.0
2018-02-21 09:45:00,94.66,94.87,94.61,94.72,11647.0,79.5406,79.7171,79.4986,79.5911,11647.0
2018-02-21 09:50:00,94.72,94.72,94.5,94.5,12093.0,79.5911,79.5911,79.4062,79.4062,12093.0
2018-02-21 09:55:00,94.56,94.56,94.3,94.31,8337.0,79.4566,79.4566,79.2381,79.2465,8337.0
2018-02-21 10:00:00,94.27,94.39,94.16,94.28,13038.0,79.2129,79.3138,79.1205,79.2213,13038.0
2018-02-21 10:05:00,94.25,94.44,94.16,94.43,7739.0,79.1961,79.3558,79.1205,79.3474,7739.0
2018-02-21 10:10:00,94.42,94.47,94.38,94.38,11449.0,79.339,79.381,79.3054,79.3054,11449.0
2018-02-21 10:15:00,94.39,94.59,94.36,94.51,10650.0,79.3138,79.4818,79.2886,79.4146,10650.0
2018-02-21 10:20:00,94.51,94.52,94.46,94.47,6220.0,79.4146,79.423,79.3726,79.381,6220.0
2018-02-21 10:25:00,94.45,94.45,94.31,94.43,8339.0,79.3642,79.3642,79.2465,79.3474,8339.0
2018-02-21 10:30:00,94.43,94.63,94.4,94.63,10285.0,79.3474,79.5154,79.3222,79.5154,10285.0
2018-02-21 10:35:00,94.61,94.65,94.49,94.65,10570.0,79.4986,79.5322,79.3978,79.5322,10570.0
2018-02-21 10:40:00,94.64,94.79,94.6,94.77,10817.0,79.5238,79.6499,79.4902,79.6331,10817.0
2018-02-21 10:45:00,94.77,94.82,94.65,94.74,10071.0,79.6331,79.6751,79.5322,79.6079,10071.0
2018-02-21 10:50:00,94.76,94.81,94.71,94.77,20392.0,79.6247,79.6667,79.5826,79.6331,20392.0
2018-02-21 10:55:00,94.77,94.84,94.69,94.84,9408.0,79.6331,79.6919,79.5658,79.6919,9408.0
2018-02-21 11:00:00,94.84,94.97,94.8,94.91,18882.0,79.6919,79.8011,79.6583,79.7507,18882.0
2018-02-21 11:05:00,94.92,94.97,94.82,94.83,15769.0,79.7591,79.8011,79.6751,79.6835,15769.0
2018-02-21 11:10:00,94.83,94.84,94.62,94.63,12703.0,79.6835,79.6919,79.507,79.5154,12703.0
2018-02-21 11:15:00,94.63,94.7,94.54,94.7,7027.0,79.5154,79.5742,79.4398,79.5742,7027.0
2018-02-21 11:20:00,94.7,94.73,94.65,94.72,8892.0,79.5742,79.5995,79.5322,79.5911,8892.0
2018-02-21 11:25:00,94.71,94.85,94.71,94.85,9900.0,79.5826,79.7003,79.5826,79.7003,9900.0
2018-02-21 11:30:00,94.84,94.87,94.79,94.85,7742.0,79.6919,79.7171,79.6499,79.7003,7742.0
2018-02-21 11:35:00,94.86,94.88,94.7,94.7,11194.0,79.7087,79.7255,79.5742,79.5742,11194.0
2018-02-21 11:40:00,94.69,94.73,94.59,94.6,6584.0,79.5658,79.5995,79.4818,79.4902,6584.0
2018-02-21 11:45:00,94.59,94.6,94.47,94.5,18948.0,79.4818,79.4902,79.381,79.4062,18948.0
2018-02-21 11:50:00,94.48,94.56,94.39,94.51,8694.0,79.3894,79.4566,79.3138,79.4146,8694.0
2018-02-21 11:55:00,94.52,94.57,94.49,94.56,8577.0,79.423,79.465,79.3978,79.4566,8577.0
2018-02-21 12:00:00,94.55,94.55,94.43,94.45,4447.0,79.4482,79.4482,79.3474,79.3642,4447.0
2018-02-21 12:05:00,94.47,94.49,94.36,94.4,8721.0,79.381,79.3978,79.2886,79.3222,8721.0
2018-02-21 12:10:00,94.42,94.6,94.4,94.51,10000.0,79.339,79.4902,79.3222,79.4146,10000.0
2018-02-21 12:15:00,94.49,94.63,94.49,94.61,6852.0,79.3978,79.5154,79.3978,79.4986,6852.0
2018-02-21 12:20:00,94.62,94.62,94.38,94.39,8220.0,79.507,79.507,79.3054,79.3138,8220.0
2018-02-21 12:25:00,94.42,94.42,94.32,94.4,15059.0,79.339,79.339,79.2549,79.3222,15059.0
2018-02-21 12:30:00,94.43,94.5,94.41,94.49,8005.0,79.3474,79.4062,79.3306,79.3978,8005.0
2018-02-21 12:35:00,94.5,94.58,94.47,94.53,9143.0,79.4062,79.4734,79.381,79.4314,9143.0
2018-02-21 12:40:00,94.54,94.57,94.46,94.46,9006.0,79.4398,79.465,79.3726,79.3726,9006.0
2018-02-21 12:45:00,94.48,94.68,94.48,94.66,10304.0,79.3894,79.5574,79.3894,79.5406,10304.0
2018-02-21 12:50:00,94.64,94.69,94.63,94.66,5219.0,79.5238,79.5658,79.5154,79.5406,5219.0
2018-02-21 12:55:00,94.68,94.69,94.64,94.68,6058.0,79.5574,79.5658,79.5238,79.5574,6058.0
2018-02-21 13:00:00,94.65,94.81,94.65,94.72,5747.0,79.5322,79.6667,79.5322,79.5911,5747.0
2018-02-21 13:05:00,94.74,94.79,94.71,94.71,12208.0,79.6079,79.6499,79.5826,79.5826,12208.0
2018-02-21 13:10:00,94.71,94.74,94.65,94.74,2997.0,79.5826,79.6079,79.5322,79.6079,2997.0
2018-02-21 13:15:00,94.74,94.77,94.72,94.74,5213.0,79.6079,79.6331,79.5911,79.6079,5213.0
2018-02-21 13:20:00,94.74,94.74,94.66,94.66,3477.0,79.6079,79.6079,79.5406,79.5406,3477.0
2018-02-21 13:25:00,94.65,94.68,94.61,94.65,6773.0,79.5322,79.5574,79.4986,79.5322,6773.0
2018-02-21 13:30:00,94.67,94.67,94.57,94.59,7400.0,79.549,79.549,79.465,79.4818,7400.0
2018-02-21 13:35:00,94.59,94.62,94.47,94.47,17187.0,79.4818,79.507,79.381,79.381,17187.0
2018-02-21 13:40:00,94.45,94.47,94.42,94.47,6421.0,79.3642,79.381,79.339,79.381,6421.0
2018-02-21 13:45:00,94.47,94.47,94.38,94.41,15630.0,79.381,79.381,79.3054,79.3306,15630.0
2018-02-21 13:50:00,94.43,94.44,94.34,94.37,7399.0,79.3474,79.3558,79.2717,79.297,7399.0
2018-02-21 13:55:00,94.37,94.37,94.21,94.26,4433.0,79.297,79.297,79.1625,79.2045,4433.0
2018-02-21 14:00:00,94.28,94.86,94.25,94.76,23561.0,79.2213,79.7087,79.1961,79.6247,23561.0
2018-02-21 14:05:00,94.73,94.94,94.64,94.9,11113.0,79.5995,79.7759,79.5238,79.7423,11113.0
2018-02-21 14:10:00,94.88,95.0,94.74,94.75,9503.0,79.7255,79.8263,79.6079,79.6163,9503.0
2018-02-21 14:15:00,94.76,94.94,94.76,94.85,18892.0,79.6247,79.7759,79.6247,79.7003,18892.0
2018-02-21 14:20:00,94.87,94.94,94.71,94.92,11494.0,79.7171,79.7759,79.5826,79.7591,11494.0
2018-02-21 14:25:00,94.92,95.04,94.82,94.84,10993.0,79.7591,79.8599,79.6751,79.6919,10993.0
2018-02-21 14:30:00,94.86,94.94,94.75,94.87,11962.0,79.7087,79.7759,79.6163,79.7171,11962.0
2018-02-21 14:35:00,94.87,94.95,94.77,94.91,15713.0,79.7171,79.7843,79.6331,79.7507,15713.0
2018-02-21 14:40:00,94.91,94.95,94.77,94.87,11492.0,79.7507,79.7843,79.6331,79.7171,11492.0
2018-02-21 14:45:00,94.83,94.88,94.65,94.65,18519.0,79.6835,79.7255,79.5322,79.5322,18519.0
2018-02-21 14:50:00,94.67,94.67,94.45,94.57,12289.0,79.549,79.549,79.3642,79.465,12289.0
2018-02-21 14:55:00,94.56,94.67,94.56,94.6,10076.0,79.4566,79.549,79.4566,79.4902,10076.0
2018-02-21 15:00:00,94.58,94.58,94.27,94.29,18743.0,79.4734,79.4734,79.2129,79.2297,18743.0
2018-02-21 15:05:00,94.31,94.32,94.11,94.18,21100.0,79.2465,79.2549,79.0785,79.1373,21100.0
2018-02-21 15:10:00,94.16,94.19,93.99,94.12,13983.0,79.1205,79.1457,78.9776,79.0869,13983.0
2018-02-21 15:15:00,94.15,94.2,94.1,94.1,13001.0,79.1121,79.1541,79.0701,79.0701,13001.0
2018-02-21 15:20:00,94.1,94.17,94.0,94.06,22394.0,79.0701,79.1289,78.9861,79.0365,22394.0
2018-02-21 15:25:00,94.03,94.29,93.95,94.25,19738.0,79.0113,79.2297,78.944,79.1961,19738.0
2018-02-21 15:30:00,94.24,94.36,94.15,94.21,27029.0,79.1877,79.2886,79.1121,79.1625,27029.0
2018-02-21 15:35:00,94.2,94.22,93.94,93.94,27733.0,79.1541,79.1709,78.9356,78.9356,27733.0
2018-02-21 15:40:00,93.92,93.96,93.73,93.82,37962.0,78.9188,78.9524,78.7592,78.8348,37962.0
2018-02-21 15:45:00,93.79,93.97,93.78,93.81,60103.0,78.8096,78.9608,78.8012,78.8264,60103.0
2018-02-21 15:50:00,93.81,93.83,93.6,93.7,67874.0,78.8264,78.8432,78.6499,78.734,67874.0
2018-02-21 15:55:00,93.68,93.74,93.33,93.42,147399.0,78.7172,78.7676,78.4231,78.4987,147399.0
2018-02-22 09:30:00,93.41,94.31,93.34,94.22,37019.0,78.4903,79.2465,78.4315,79.1709,37019.0
2018-02-22 09:35:00,94.32,94.68,94.21,94.68,12897.0,79.2549,79.5574,79.1625,79.5574,12897.0
2018-02-22 09:40:00,94.69,94.77,94.37,94.42,17903.0,79.5658,79.6331,79.297,79.339,17903.0
2018-02-22 09:45:00,94.42,94.5,94.22,94.33,22174.0,79.339,79.4062,79.1709,79.2633,22174.0
2018-02-22 09:50:00,94.25,94.29,94.16,94.18,17441.0,79.1961,79.2297,79.1205,79.1373,17441.0
2018-02-22 09:55:00,94.2,94.55,94.2,94.51,18931.0,79.1541,79.4482,79.1541,79.4146,18931.0
2018-02-22 10:00:00,94.56,94.56,94.21,94.24,18439.0,79.4566,79.4566,79.1625,79.1877,18439.0
2018-02-22 10:05:00,94.23,94.42,94.21,94.37,11006.0,79.1793,79.339,79.1625,79.297,11006.0
2018-02-22 10:10:00,94.38,94.51,94.34,94.35,12917.0,79.3054,79.4146,79.2717,79.2801,12917.0
2018-02-22 10:15:00,94.35,94.4,94.17,94.17,5724.0,79.2801,79.3222,79.1289,79.1289,5724.0
2018-02-22 10:20:00,94.19,94.36,94.18,94.36,8981.0,79.1457,79.2886,79.1373,79.2886,8981.0
2018-02-22 10:25:00,94.35,94.41,94.28,94.36,7712.0,79.2801,79.3306,79.2213,79.2886,7712.0
2018-02-22 10:30:00,94.35,94.36,94.03,94.03,7898.0,79.2801,79.2886,79.0113,79.0113,7898.0
2018-02-22 10:35:00,94.04,94.14,93.93,94.07,12632.0,79.0197,79.1037,78.9272,79.0449,12632.0
2018-02-22 10:40:00,94.08,94.09,93.89,93.97,8121.0,79.0533,79.0617,78.8936,78.9608,8121.0
2018-02-22 10:45:00,93.94,94.1,93.92,93.94,13483.0,78.9356,79.0701,78.9188,78.9356,13483.0
2018-02-22 10:50:00,93.95,94.1,93.79,93.9,23521.0,78.944,79.0701,78.8096,78.902,23521.0
2018-02-22 10:55:00,93.89,94.0,93.81,93.94,9296.0,78.8936,78.9861,78.8264,78.9356,9296.0
2018-02-22 11:00:00,93.87,94.04,93.85,93.98,6617.0,78.8768,79.0197,78.86,78.9692,6617.0
2018-02-22 11:05:00,93.98,94.16,93.97,94.16,7920.0,78.9692,79.1205,78.9608,79.1205,7920.0
2018-02-22 11:10:00,94.14,94.24,94.12,94.15,12680.0,79.1037,79.1877,79.0869,79.1121,12680.0
2018-02-22 11:15:00,94.17,94.22,94.11,94.14,6200.0,79.1289,79.1709,79.0785,79.1037,6200.0
2018-02-22 11:20:00,94.13,94.16,94.02,94.02,8371.0,79.0953,79.1205,79.0029,79.0029,8371.0
2018-02-22 11:25:00,94.02,94.18,93.99,94.16,7306.0,79.0029,79.1373,78.9776,79.1205,7306.0
2018-02-22 11:30:00,94.1,94.1,93.95,93.96,6085.0,79.0701,79.0701,78.944,78.9524,6085.0
2018-02-22 11:35:00,93.92,93.97,93.85,93.88,16715.0,78.9188,78.9608,78.86,78.8852,16715.0
2018-02-22 11:40:00,93.9,94.15,93.89,94.15,6971.0,78.902,79.1121,78.8936,79.1121,6971.0
2018-02-22 11:45:00,94.14,94.14,94.06,94.1,4632.0,79.1037,79.1037,79.0365,79.0701,4632.0
2018-02-22 11:50:00,94.09,94.18,94.03,94.08,7059.0,79.0617,79.1373,79.0113,79.0533,7059.0
2018-02-22 11:55:00,94.12,94.15,94.09,94.15,6099.0,79.0869,79.1121,79.0617,79.1121,6099.0
2018-02-22 12:00:00,94.13,94.21,94.13,94.14,5391.0,79.0953,79.1625,79.0953,79.1037,5391.0
2018-02-22 12:05:00,94.13,94.17,94.1,94.17,2200.0,79.0953,79.1289,79.0701,79.1289,2200.0
2018-02-22 12:10:00,94.16,94.21,94.13,94.17,6907.0,79.1205,79.1625,79.0953,79.1289,6907.0
2018-02-22 12:15:00,94.19,94.31,94.19,94.28,7587.0,79.1457,79.2465,79.1457,79.2213,7587.0
2018-02-22 12:20:00,94.29,94.31,94.23,94.26,3800.0,79.2297,79.2465,79.1793,79.2045,3800.0
2018-02-22 12:25:00,94.24,94.24,94.09,94.12,5480.0,79.1877,79.1877,79.0617,79.0869,5480.0
2018-02-22 12:30:00,94.13,94.14,93.98,93.98,10468.0,79.0953,79.1037,78.9692,78.9692,10468.0
2018-02-22 12:35:00,94.01,94.13,94.0,94.12,6522.0,78.9945,79.0953,78.9861,79.0869,6522.0
2018-02-22 12:40:00,94.13,94.16,94.09,94.09,4769.0,79.0953,79.1205,79.0617,79.0617,4769.0
2018-02-22 12:45:00,94.13,94.14,93.96,93.96,11142.0,79.0953,79.1037,78.9524,78.9524,11142.0
2018-02-22 12:50:00,93.94,94.02,93.88,94.01,8589.0,78.9356,79.0029,78.8852,78.9945,8589.0
2018-02-22 12:55:00,94.02,94.03,93.78,93.78,17459.0,79.0029,79.0113,78.8012,78.8012,17459.0
2018-02-22 13:00:00,93.86,93.91,93.85,93.88,9939.0,78.8684,78.9104,78.86,78.8852,9939.0
2018-02-22 13:05:00,93.84,93.93,93.78,93.87,4229.0,78.8516,78.9272,78.8012,78.8768,4229.0
2018-02-22 13:10:00,93.87,93.88,93.6,93.63,10109.0,78.8768,78.8852,78.6499,78.6751,10109.0
2018-02-22 13:15:00,93.62,93.63,93.52,93.54,16711.0,78.6667,78.6751,78.5827,78.5995,16711.0
2018-02-22 13:20:00,93.57,93.62,93.5,93.61,10892.0,78.6247,78.6667,78.5659,78.6583,10892.0
2018-02-22 13:25:00,93.62,93.77,93.6,93.66,10354.0,78.6667,78.7928,78.6499,78.7004,10354.0
2018-02-22 13:30:00,93.66,93.72,93.42,93.42,13826.0,78.7004,78.7508,78.4987,78.4987,13826.0
2018-02-22 13:35:00,93.43,93.58,93.43,93.57,10024.0,78.5071,78.6331,78.5071,78.6247,10024.0
2018-02-22 13:40:00,93.54,93.55,93.42,93.52,14757.0,78.5995,78.6079,78.4987,78.5827,14757.0
2018-02-22 13:45:00,93.52,93.52,93.32,93.38,13970.0,78.5827,78.5827,78.4147,78.4651,13970.0
2018-02-22 13:50:00,93.36,93.53,93.35,93.51,10157.0,78.4483,78.5911,78.4399,78.5743,10157.0
2018-02-22 13:55:00,93.51,93.53,93.38,93.39,11595.0,78.5743,78.5911,78.4651,78.4735,11595.0
2018-02-22 14:00:00,93.39,93.48,93.39,93.44,24309.0,78.4735,78.5491,78.4735,78.5155,24309.0
2018-02-22 14:05:00,93.43,93.44,93.32,93.32,12326.0,78.5071,78.5155,78.4147,78.4147,12326.0
2018-02-22 14:10:00,93.29,93.31,93.17,93.2,23176.0,78.3895,78.4063,78.2886,78.3138,23176.0
2018-02-22 14:15:00,93.21,93.21,93.07,93.15,20495.0,78.3222,78.3222,78.2046,78.2718,20495.0
2018-02-22 14:20:00,93.16,93.17,93.09,93.15,13570.0,78.2802,78.2886,78.2214,78.2718,13570.0
2018-02-22 14:25:00,93.14,93.26,93.13,93.22,19153.0,78.2634,78.3642,78.255,78.3306,19153.0
2018-02-22 14:30:00,93.22,93.22,93.04,93.08,15604.0,78.3306,78.3306,78.1794,78.213,15604.0
2018-02-22 14:35:00,93.08,93.08,93.01,93.07,8906.0,78.213,78.213,78.1542,78.2046,8906.0
2018-02-22 14:40:00,93.08,93.08,92.92,92.92,12921.0,78.213,78.213,78.0786,78.0786,12921.0
2018-02-22 14:45:00,92.94,92.95,92.9,92.94,9960.0,78.0954,78.1038,78.0617,78.0954,9960.0
2018-02-22 14:50:00,92.92,92.94,92.83,92.83,11195.0,78.0786,78.0954,78.0029,78.0029,11195.0
2018-02-22 14:55:00,92.83,92.85,92.57,92.59,18601.0,78.0029,78.0197,77.7845,77.8013,18601.0
2018-02-22 15:00:00,92.61,92.7,92.49,92.56,16109.0,77.8181,77.8937,77.7172,77.7761,16109.0
2018-02-22 15:05:00,92.56,92.63,92.49,92.51,13690.0,77.7761,77.8349,77.7172,77.734,13690.0
2018-02-22 15:10:00,92.51,92.79,92.5,92.79,23382.0,77.734,77.9693,77.7256,77.9693,23382.0
2018-02-22 15:15:00,92.79,92.84,92.7,92.83,16302.0,77.9693,78.0113,77.8937,78.0029,16302.0
2018-02-22 15:20:00,92.84,92.93,92.79,92.88,16040.0,78.0113,78.087,77.9693,78.0449,16040.0
2018-02-22 15:25:00,92.88,92.98,92.83,92.83,16261.0,78.0449,78.129,78.0029,78.0029,16261.0
2018-02-22 15:30:00,92.86,92.86,92.72,92.83,21012.0,78.0281,78.0281,77.9105,78.0029,21012.0
2018-02-22 15:35:00,92.85,92.86,92.71,92.79,40569.0,78.0197,78.0281,77.9021,77.9693,40569.0
2018-02-22 15:40:00,92.78,92.99,92.74,92.84,42085.0,77.9609,78.1374,77.9273,78.0113,42085.0
2018-02-22 15:45:00,92.89,92.9,92.52,92.63,79611.0,78.0533,78.0617,77.7424,77.8349,79611.0
2018-02-22 15:50:00,92.66,92.98,92.63,92.87,62304.0,77.8601,78.129,77.8349,78.0365,62304.0
2018-02-22 15:55:00,92.87,92.91,92.73,92.79,100971.0,78.0365,78.0701,77.9189,77.9693,100971.0
2018-02-23 09:30:00,93.15,93.4,93.03,93.29,29481.0,78.2718,78.4819,78.171,78.3895,29481.0
2018-02-23 09:35:00,93.38,93.4,93.04,93.31,14414.0,78.4651,78.4819,78.1794,78.4063,14414.0
2018-02-23 09:40:00,93.29,93.44,93.16,93.24,12706.0,78.3895,78.5155,78.2802,78.3474,12706.0
2018-02-23 09:45:00,93.27,93.6,93.27,93.4,9848.0,78.3726,78.6499,78.3726,78.4819,9848.0
2018-02-23 09:50:00,93.4,93.63,93.39,93.5,17704.0,78.4819,78.6751,78.4735,78.5659,17704.0
2018-02-23 09:55:00,93.55,93.57,93.38,93.52,12496.0,78.6079,78.6247,78.4651,78.5827,12496.0
2018-02-23 10:00:00,93.49,93.83,93.47,93.79,11018.0,78.5575,78.8432,78.5407,78.8096,11018.0
2018-02-23 10:05:00,93.84,93.89,93.74,93.84,14404.0,78.8516,78.8936,78.7676,78.8516,14404.0
2018-02-23 10:10:00,93.87,93.89,93.57,93.61,14530.0,78.8768,78.8936,78.6247,78.6583,14530.0
2018-02-23 10:15:00,93.59,93.59,93.38,93.48,15016.0,78.6415,78.6415,78.4651,78.5491,15016.0
2018-02-23 10:20:00,93.49,93.77,93.47,93.76,9669.0,78.5575,78.7928,78.5407,78.7844,9669.0
2018-02-23 10:25:00,93.75,93.81,93.67,93.68,8578.0,78.776,78.8264,78.7088,78.7172,8578.0
2018-02-23 10:30:00,93.68,93.82,93.68,93.74,13197.0,78.7172,78.8348,78.7172,78.7676,13197.0
2018-02-23 10:35:00,93.75,93.75,93.55,93.7,18026.0,78.776,78.776,78.6079,78.734,18026.0
2018-02-23 10:40:00,93.7,93.94,93.7,93.94,12840.0,78.734,78.9356,78.734,78.9356,12840.0
2018-02-23 10:45:00,93.96,93.99,93.85,93.87,10736.0,78.9524,78.9776,78.86,78.8768,10736.0
2018-02-23 10:50:00,93.85,93.85,93.76,93.79,8719.0,78.86,78.86,78.7844,78.8096,8719.0
2018-02-23 10:55:00,93.77,93.82,93.7,93.71,9394.0,78.7928,78.8348,78.734,78.7424,9394.0
2018-02-23 11:00:00,93.71,93.91,93.68,93.91,17375.0,78.7424,78.9104,78.7172,78.9104,17375.0
2018-02-23 11:05:00,93.89,93.99,93.87,93.9,14855.0,78.8936,78.9776,78.8768,78.902,14855.0
2018-02-23 11:10:00,93.88,93.99,93.81,93.93,10651.0,78.8852,78.9776,78.8264,78.9272,10651.0
2018-02-23 11:15:00,93.89,93.98,93.75,93.75,8332.0,78.8936,78.9692,78.776,78.776,8332.0
2018-02-23 11:20:00,93.75,93.77,93.72,93.74,6469.0,78.776,78.7928,78.7508,78.7676,6469.0
2018-02-23 11:25:00,93.76,93.92,93.76,93.92,10063.0,78.7844,78.9188,78.7844,78.9188,10063.0
2018-02-23 11:30:00,93.92,94.0,93.88,93.99,12246.0,78.9188,78.9861,78.8852,78.9776,12246.0
2018-02-23 11:35:00,94.0,94.13,93.96,94.13,8285.0,78.9861,79.0953,78.9524,79.0953,8285.0
2018-02-23 11:40:00,94.12,94.12,93.91,93.98,6162.0,79.0869,79.0869,78.9104,78.9692,6162.0
2018-02-23 11:45:00,94.0,94.0,93.91,93.94,6604.0,78.9861,78.9861,78.9104,78.9356,6604.0
2018-02-23 11:50:00,93.91,93.96,93.83,93.93,10179.0,78.9104,78.9524,78.8432,78.9272,10179.0
2018-02-23 11:55:00,93.94,94.04,93.9,93.95,5850.0,78.9356,79.0197,78.902,78.944,5850.0
2018-02-23 12:00:00,93.91,93.95,93.9,93.92,5178.0,78.9104,78.944,78.902,78.9188,5178.0
2018-02-23 12:05:00,93.92,93.96,93.88,93.89,6638.0,78.9188,78.9524,78.8852,78.8936,6638.0
2018-02-23 12:10:00,93.82,93.93,93.81,93.93,13583.0,78.8348,78.9272,78.8264,78.9272,13583.0
2018-02-23 12:15:00,93.92,94.0,93.91,93.94,15680.0,78.9188,78.9861,78.9104,78.9356,15680.0
2018-02-23 12:20:00,93.94,93.94,93.84,93.87,4768.0,78.9356,78.9356,78.8516,78.8768,4768.0
2018-02-23 12:25:00,93.87,93.89,93.73,93.73,7608.0,78.8768,78.8936,78.7592,78.7592,7608.0
2018-02-23 12:30:00,93.7,93.8,93.7,93.8,4609.0,78.734,78.818,78.734,78.818,4609.0
2018-02-23 12:35:00,93.8,93.84,93.78,93.8,7345.0,78.818,78.8516,78.8012,78.818,7345.0
2018-02-23 12:40:00,93.8,93.8,93.69,93.69,5560.0,78.818,78.818,78.7256,78.7256,5560.0
2018-02-23 12:45:00,93.67,93.76,93.64,93.76,8679.0,78.7088,78.7844,78.6836,78.7844,8679.0
2018-02-23 12:50:00,93.74,93.76,93.7,93.75,9274.0,78.7676,78.7844,78.734,78.776,9274.0
2018-02-23 12:55:00,93.75,93.81,93.69,93.79,8906.0,78.776,78.8264,78.7256,78.8096,8906.0
2018-02-23 13:00:00,93.78,93.81,93.76,93.78,6320.0,78.8012,78.8264,78.7844,78.8012,6320.0
2018-02-23 13:05:00,93.78,93.79,93.7,93.74,6636.0,78.8012,78.8096,78.734,78.7676,6636.0
2018-02-23 13:10:00,93.78,93.82,93.74,93.8,7004.0,78.8012,78.8348,78.7676,78.818,7004.0
2018-02-23 13:15:00,93.81,93.87,93.8,93.86,5337.0,78.8264,78.8768,78.818,78.8684,5337.0
2018-02-23 13:20:00,93.86,93.91,93.84,93.91,9296.0,78.8684,78.9104,78.8516,78.9104,9296.0
2018-02-23 13:25:00,93.92,93.95,93.86,93.88,7035.0,78.9188,78.944,78.8684,78.8852,7035.0
2018-02-23 13:30:00,93.89,94.01,93.89,94.01,7149.0,78.8936,78.9945,78.8936,78.9945,7149.0
2018-02-23 13:35:00,94.01,94.07,94.01,94.06,5692.0,78.9945,79.0449,78.9945,79.0365,5692.0
2018-02-23 13:40:00,94.06,94.06,93.91,93.93,7471.0,79.0365,79.0365,78.9104,78.9272,7471.0
2018-02-23 13:45:00,93.93,93.93,93.83,93.84,21154.0,78.9272,78.9272,78.8432,78.8516,21154.0
2018-02-23 13:50:00,93.83,93.83,93.73,93.73,6364.0,78.8432,78.8432,78.7592,78.7592,6364.0
2018-02-23 13:55:00,93.74,93.83,93.74,93.81,5397.0,78.7676,78.8432,78.7676,78.8264,5397.0
2018-02-23 14:00:00,93.81,93.83,93.68,93.69,11364.0,78.8264,78.8432,78.7172,78.7256,11364.0
2018-02-23 14:05:00,93.66,93.67,93.57,93.63,7396.0,78.7004,78.7088,78.6247,78.6751,7396.0
2018-02-23 14:10:00,93.63,93.65,93.59,93.64,10380.0,78.6751,78.692,78.6415,78.6836,10380.0
2018-02-23 14:15:00,93.63,93.71,93.63,93.63,8100.0,78.6751,78.7424,78.6751,78.6751,8100.0
2018-02-23 14:20:00,93.64,93.75,93.61,93.75,8092.0,78.6836,78.776,78.6583,78.776,8092.0
2018-02-23 14:25:00,93.75,93.75,93.67,93.7,8054.0,78.776,78.776,78.7088,78.734,8054.0
2018-02-23 14:30:00,93.7,93.71,93.62,93.66,9012.0,78.734,78.7424,78.6667,78.7004,9012.0
2018-02-23 14:35:00,93.66,93.71,93.58,93.63,12407.0,78.7004,78.7424,78.6331,78.6751,12407.0
2018-02-23 14:40:00,93.67,93.68,93.62,93.66,7946.0,78.7088,78.7172,78.6667,78.7004,7946.0
2018-02-23 14:45:00,93.68,93.86,93.68,93.86,12382.0,78.7172,78.8684,78.7172,78.8684,12382.0
2018-02-23 14:50:00,93.85,93.91,93.83,93.86,11307.0,78.86,78.9104,78.8432,78.8684,11307.0
2018-02-23 14:55:00,93.85,93.88,93.84,93.87,6648.0,78.86,78.8852,78.8516,78.8768,6648.0
2018-02-23 15:00:00,93.88,94.08,93.88,94.08,13267.0,78.8852,79.0533,78.8852,79.0533,13267.0
2018-02-23 15:05:00,94.09,94.1,93.89,93.92,15002.0,79.0617,79.0701,78.8936,78.9188,15002.0
2018-02-23 15:10:00,93.92,93.97,93.85,93.87,18669.0,78.9188,78.9608,78.86,78.8768,18669.0
2018-02-23 15:15:00,93.88,93.9,93.83,93.9,19947.0,78.8852,78.902,78.8432,78.902,19947.0
2018-02-23 15:20:00,93.89,93.98,93.89,93.97,28022.0,78.8936,78.9692,78.8936,78.9608,28022.0
2018-02-23 15:25:00,93.97,94.07,93.97,94.06,12570.0,78.9608,79.0449,78.9608,79.0365,12570.0
2018-02-23 15:30:00,94.07,94.16,93.94,93.94,19553.0,79.0449,79.1205,78.9356,78.9356,19553.0
2018-02-23 15:35:00,93.94,94.05,93.94,94.03,24650.0,78.9356,79.0281,78.9356,79.0113,24650.0
2018-02-23 15:40:00,94.04,94.13,94.02,94.11,22600.0,79.0197,79.0953,79.0029,79.0785,22600.0
2018-02-23 15:45:00,94.14,94.25,94.11,94.15,51039.0,79.1037,79.1961,79.0785,79.1121,51039.0
2018-02-23 15:50:00,94.16,94.23,94.16,94.22,55784.0,79.1205,79.1793,79.1205,79.1709,55784.0
2018-02-23 15:55:00,94.22,94.45,94.18,94.39,163421.0,79.1709,79.3642,79.1373,79.3138,163421.0
2018-02-26 09:30:00,94.69,94.75,94.45,94.48,24170.0,79.5658,79.6163,79.3642,79.3894,24170.0
2018-02-26 09:35:00,94.48,94.98,94.48,94.98,28940.0,79.3894,79.8095,79.3894,79.8095,28940.0
2018-02-26 09:40:00,94.97,95.36,94.96,95.35,33456.0,79.8011,80.1288,79.7927,80.1204,33456.0
2018-02-26 09:45:00,95.35,95.61,95.24,95.57,22645.0,80.1204,80.3389,80.028,80.3053,22645.0
2018-02-26 09:50:00,95.61,95.7,95.5,95.56,32318.0,80.3389,80.4145,80.2465,80.2969,32318.0
2018-02-26 09:55:00,95.55,95.55,95.22,95.41,10715.0,80.2885,80.2885,80.0112,80.1708,10715.0
2018-02-26 10:00:00,95.39,95.52,95.34,95.44,18248.0,80.154,80.2633,80.112,80.1961,18248.0
2018-02-26 10:05:00,95.46,95.56,95.4,95.5,19427.0,80.2129,80.2969,80.1624,80.2465,19427.0
2018-02-26 10:10:00,95.56,95.56,95.29,95.29,14807.0,80.2969,80.2969,80.07,80.07,14807.0
2018-02-26 10:15:00,95.29,95.32,95.15,95.18,9886.0,80.07,80.0952,79.9524,79.9776,9886.0
2018-02-26 10:20:00,95.17,95.17,95.02,95.09,8905.0,79.9692,79.9692,79.8431,79.902,8905.0
2018-02-26 10:25:00,95.1,95.11,94.95,95.08,9637.0,79.9104,79.9188,79.7843,79.8936,9637.0
2018-02-26 10:30:00,95.08,95.25,95.03,95.22,20494.0,79.8936,80.0364,79.8515,80.0112,20494.0
2018-02-26 10:35:00,95.23,95.29,95.12,95.19,25885.0,80.0196,80.07,79.9272,79.986,25885.0
2018-02-26 10:40:00,95.18,95.22,95.07,95.19,13035.0,79.9776,80.0112,79.8851,79.986,13035.0
2018-02-26 10:45:00,95.21,95.22,94.97,94.97,22485.0,80.0028,80.0112,79.8011,79.8011,22485.0
2018-02-26 10:50:00,94.96,95.08,94.94,95.07,20787.0,79.7927,79.8936,79.7759,79.8851,20787.0
2018-02-26 10:55:00,95.07,95.07,94.85,95.05,17540.0,79.8851,79.8851,79.7003,79.8683,17540.0
2018-02-26 11:00:00,95.04,95.22,94.99,95.18,11302.0,79.8599,80.0112,79.8179,79.9776,11302.0
2018-02-26 11:05:00,95.18,95.4,95.16,95.37,28838.0,79.9776,80.1624,79.9608,80.1372,28838.0
2018-02-26 11:10:00,95.35,95.4,95.3,95.38,12750.0,80.1204,80.1624,80.0784,80.1456,12750.0
2018-02-26 11:15:00,95.4,95.44,95.34,95.44,11460.0,80.1624,80.1961,80.112,80.1961,11460.0
2018-02-26 11:20:00,95.43,95.5,95.36,95.44,13290.0,80.1876,80.2465,80.1288,80.1961,13290.0
2018-02-26 11:25:00,95.41,95.48,95.32,95.42,17576.0,80.1708,80.2297,80.0952,80.1792,17576.0
2018-02-26 11:30:00,95.44,95.5,95.4,95.4,11288.0,80.1961,80.2465,80.1624,80.1624,11288.0
2018-02-26 11:35:00,95.37,95.38,95.25,95.3,11431.0,80.1372,80.1456,80.0364,80.0784,11431.0
2018-02-26 11:40:00,95.3,95.42,95.28,95.4,11205.0,80.0784,80.1792,80.0616,80.1624,11205.0
2018-02-26 11:45:00,95.4,95.4,95.32,95.36,9523.0,80.1624,80.1624,80.0952,80.1288,9523.0
2018-02-26 11:50:00,95.41,95.54,95.39,95.5,10005.0,80.1708,80.2801,80.154,80.2465,10005.0
2018-02-26 11:55:00,95.52,95.56,95.42,95.42,8156.0,80.2633,80.2969,80.1792,80.1792,8156.0
2018-02-26 12:00:00,95.45,95.72,95.42,95.7,17031.0,80.2045,80.4313,80.1792,80.4145,17031.0
2018-02-26 12:05:00,95.73,95.81,95.7,95.72,13326.0,80.4397,80.507,80.4145,80.4313,13326.0
2018-02-26 12:10:00,95.73,95.82,95.68,95.74,11855.0,80.4397,80.5154,80.3977,80.4481,11855.0
2018-02-26 12:15:00,95.77,95.78,95.69,95.77,13388.0,80.4733,80.4817,80.4061,80.4733,13388.0
2018-02-26 12:20:00,95.8,95.88,95.78,95.86,5689.0,80.4986,80.5658,80.4817,80.549,5689.0
2018-02-26 12:25:00,95.87,95.92,95.84,95.9,13992.0,80.5574,80.5994,80.5322,80.5826,13992.0
2018-02-26 12:30:00,95.92,95.94,95.69,95.72,8329.0,80.5994,80.6162,80.4061,80.4313,8329.0
2018-02-26 12:35:00,95.72,95.76,95.71,95.72,6295.0,80.4313,80.4649,80.4229,80.4313,6295.0
2018-02-26 12:40:00,95.71,95.87,95.63,95.87,12166.0,80.4229,80.5574,80.3557,80.5574,12166.0
2018-02-26 12:45:00,95.86,96.03,95.83,96.01,28303.0,80.549,80.6918,80.5238,80.675,28303.0
2018-02-26 12:50:00,96.03,96.04,95.9,95.9,7881.0,80.6918,80.7002,80.5826,80.5826,7881.0
2018-02-26 12:55:00,95.92,95.97,95.81,95.83,9358.0,80.5994,80.6414,80.507,80.5238,9358.0
2018-02-26 13:00:00,95.84,95.87,95.81,95.81,5125.0,80.5322,80.5574,80.507,80.507,5125.0
2018-02-26 13:05:00,95.78,95.87,95.75,95.87,6100.0,80.4817,80.5574,80.4565,80.5574,6100.0
2018-02-26 13:10:00,95.87,95.94,95.85,95.94,9865.0,80.5574,80.6162,80.5406,80.6162,9865.0
2018-02-26 13:15:00,95.91,95.91,95.75,95.78,17400.0,80.591,80.591,80.4565,80.4817,17400.0
2018-02-26 13:20:00,95.77,95.9,95.74,95.89,11267.0,80.4733,80.5826,80.4481,80.5742,11267.0
2018-02-26 13:25:00,95.88,95.95,95.83,95.95,8450.0,80.5658,80.6246,80.5238,80.6246,8450.0
2018-02-26 13:30:00,95.95,95.96,95.79,95.81,10470.0,80.6246,80.633,80.4901,80.507,10470.0
2018-02-26 13:35:00,95.8,95.85,95.72,95.85,7135.0,80.4986,80.5406,80.4313,80.5406,7135.0
2018-02-26 13:40:00,95.82,95.82,95.77,95.79,9023.0,80.5154,80.5154,80.4733,80.4901,9023.0
2018-02-26 13:45:00,95.8,95.86,95.79,95.83,8450.0,80.4986,80.549,80.4901,80.5238,8450.0
2018-02-26 13:50:00,95.83,95.87,95.79,95.83,9855.0,80.5238,80.5574,80.4901,80.5238,9855.0
2018-02-26 13:55:00,95.8,95.87,95.78,95.85,8382.0,80.4986,80.5574,80.4817,80.5406,8382.0
2018-02-26 14:00:00,95.85,95.9,95.8,95.87,15490.0,80.5406,80.5826,80.4986,80.5574,15490.0
2018-02-26 14:05:00,95.86,95.9,95.78,95.82,10719.0,80.549,80.5826,80.4817,80.5154,10719.0
2018-02-26 14:10:00,95.82,95.82,95.73,95.74,8887.0,80.5154,80.5154,80.4397,80.4481,8887.0
2018-02-26 14:15:00,95.75,95.75,95.66,95.71,8939.0,80.4565,80.4565,80.3809,80.4229,8939.0
2018-02-26 14:20:00,95.74,95.76,95.68,95.68,8384.0,80.4481,80.4649,80.3977,80.3977,8384.0
2018-02-26 14:25:00,95.67,95.67,95.51,95.51,7523.0,80.3893,80.3893,80.2549,80.2549,7523.0
2018-02-26 14:30:00,95.49,95.52,95.44,95.48,8100.0,80.2381,80.2633,80.1961,80.2297,8100.0
2018-02-26 14:35:00,95.48,95.52,95.39,95.39,7663.0,80.2297,80.2633,80.154,80.154,7663.0
2018-02-26 14:40:00,95.38,95.41,95.37,95.38,4800.0,80.1456,80.1708,80.1372,80.1456,4800.0
2018-02-26 14:45:00,95.37,95.41,95.33,95.36,6759.0,80.1372,80.1708,80.1036,80.1288,6759.0
2018-02-26 14:50:00,95.36,95.43,95.3,95.39,7011.0,80.1288,80.1876,80.0784,80.154,7011.0
2018-02-26 14:55:00,95.42,95.44,95.36,95.38,7500.0,80.1792,80.1961,80.1288,80.1456,7500.0
2018-02-26 15:00:00,95.36,95.52,95.34,95.52,16510.0,80.1288,80.2633,80.112,80.2633,16510.0
2018-02-26 15:05:00,95.5,95.58,95.45,95.52,13783.0,80.2465,80.3137,80.2045,80.2633,13783.0
2018-02-26 15:10:00,95.56,95.57,95.49,95.49,11439.0,80.2969,80.3053,80.2381,80.2381,11439.0
2018-02-26 15:15:00,95.49,95.52,95.41,95.52,14991.0,80.2381,80.2633,80.1708,80.2633,14991.0
2018-02-26 15:20:00,95.55,95.63,95.54,95.6,15815.0,80.2885,80.3557,80.2801,80.3305,15815.0
2018-02-26 15:25:00,95.6,95.6,95.54,95.6,10545.0,80.3305,80.3305,80.2801,80.3305,10545.0
2018-02-26 15:30:00,95.61,95.65,95.52,95.65,20124.0,80.3389,80.3725,80.2633,80.3725,20124.0
2018-02-26 15:35:00,95.65,95.67,95.56,95.66,14573.0,80.3725,80.3893,80.2969,80.3809,14573.0
2018-02-26 15:40:00,95.65,95.75,95.57,95.58,40850.0,80.3725,80.4565,80.3053,80.3137,40850.0
2018-02-26 15:45:00,95.58,95.72,95.54,95.58,34609.0,80.3137,80.4313,80.2801,80.3137,34609.0
2018-02-26 15:50:00,95.59,95.64,95.46,95.5,33715.0,80.3221,80.3641,80.2129,80.2465,33715.0
2018-02-26 15:55:00,95.5,95.76,95.47,95.74,113612.0,80.2465,80.4649,80.2213,80.4481,113612.0
2018-02-27 09:30:00,95.46,95.9,95.44,95.68,45456.0,80.2129,80.5826,80.1961,80.3977,45456.0
2018-02-27 09:35:00,95.81,95.95,95.41,95.61,20116.0,80.507,80.6246,80.1708,80.3389,20116.0
2018-02-27 09:40:00,95.61,95.67,95.23,95.23,27683.0,80.3389,80.3893,80.0196,80.0196,27683.0
2018-02-27 09:45:00,95.3,95.42,95.08,95.17,24730.0,80.0784,80.1792,79.8936,79.9692,24730.0
2018-02-27 09:50:00,95.15,95.3,95.05,95.24,38675.0,79.9524,80.0784,79.8683,80.028,38675.0
2018-02-27 09:55:00,95.24,95.48,95.2,95.46,33926.0,80.028,80.2297,79.9944,80.2129,33926.0
2018-02-27 10:00:00,95.49,95.59,95.43,95.54,23476.0,80.2381,80.3221,80.1876,80.2801,23476.0
2018-02-27 10:05:00,95.53,95.96,95.53,95.95,29514.0,80.2717,80.633,80.2717,80.6246,29514.0
2018-02-27 10:10:00,95.95,96.05,95.83,95.89,39992.0,80.6246,80.7086,80.5238,80.5742,39992.0
2018-02-27 10:15:00,95.93,95.93,95.59,95.77,16261.0,80.6078,80.6078,80.3221,80.4733,16261.0
2018-02-27 10:20:00,95.78,95.94,95.68,95.74,15287.0,80.4817,80.6162,80.3977,80.4481,15287.0
2018-02-27 10:25:00,95.73,95.84,95.53,95.53,14391.0,80.4397,80.5322,80.2717,80.2717,14391.0
2018-02-27 10:30:00,95.53,95.63,95.24,95.24,21467.0,80.2717,80.3557,80.028,80.028,21467.0
2018-02-27 10:35:00,95.27,95.34,95.01,95.11,17981.0,80.0532,80.112,79.8347,79.9188,17981.0
2018-02-27 10:40:00,95.13,95.22,95.0,95.06,18708.0,79.9356,80.0112,79.8263,79.8767,18708.0
2018-02-27 10:45:00,95.07,95.21,94.99,94.99,15517.0,79.8851,80.0028,79.8179,79.8179,15517.0
2018-02-27 10:50:00,94.98,95.12,94.95,94.95,13716.0,79.8095,79.9272,79.7843,79.7843,13716.0
2018-02-27 10:55:00,94.97,95.12,94.85,95.1,14704.0,79.8011,79.9272,79.7003,79.9104,14704.0
2018-02-27 11:00:00,95.08,95.19,95.02,95.14,15171.0,79.8936,79.986,79.8431,79.944,15171.0
2018-02-27 11:05:00,95.11,95.35,95.11,95.35,23961.0,79.9188,80.1204,79.9188,80.1204,23961.0
2018-02-27 11:10:00,95.38,95.52,95.33,95.37,13548.0,80.1456,80.2633,80.1036,80.1372,13548.0
2018-02-27 11:15:00,95.36,95.43,95.19,95.19,14371.0,80.1288,80.1876,79.986,79.986,14371.0
2018-02-27 11:20:00,95.19,95.28,95.11,95.16,11980.0,79.986,80.0616,79.9188,79.9608,11980.0
2018-02-27 11:25:00,95.13,95.16,95.01,95.16,16400.0,79.9356,79.9608,79.8347,79.9608,16400.0
2018-02-27 11:30:00,95.1,95.25,95.08,95.16,24888.0,79.9104,80.0364,79.8936,79.9608,24888.0
2018-02-27 11:35:00,95.14,95.15,95.01,95.02,14756.0,79.944,79.9524,79.8347,79.8431,14756.0
2018-02-27 11:40:00,95.0,95.04,94.9,94.96,13190.0,79.8263,79.8599,79.7423,79.7927,13190.0
2018-02-27 11:45:00,95.0,95.09,94.87,95.02,12990.0,79.8263,79.902,79.7171,79.8431,12990.0
2018-02-27 11:50:00,95.05,95.08,94.86,94.86,12095.0,79.8683,79.8936,79.7087,79.7087,12095.0
2018-02-27 11:55:00,94.88,94.95,94.66,94.7,12058.0,79.7255,79.7843,79.5406,79.5742,12058.0
2018-02-27 12:00:00,94.72,94.88,94.69,94.77,8709.0,79.5911,79.7255,79.5658,79.6331,8709.0
2018-02-27 12:05:00,94.79,94.91,94.79,94.83,8640.0,79.6499,79.7507,79.6499,79.6835,8640.0
2018-02-27 12:10:00,94.83,94.84,94.68,94.69,14501.0,79.6835,79.6919,79.5574,79.5658,14501.0
2018-02-27 12:15:00,94.71,94.75,94.56,94.59,11456.0,79.5826,79.6163,79.4566,79.4818,11456.0
2018-02-27 12:20:00,94.56,94.6,94.43,94.5,10000.0,79.4566,79.4902,79.3474,79.4062,10000.0
2018-02-27 12:25:00,94.5,94.64,94.48,94.64,9688.0,79.4062,79.5238,79.3894,79.5238,9688.0
2018-02-27 12:30:00,94.6,94.77,94.59,94.73,12459.0,79.4902,79.6331,79.4818,79.5995,12459.0
2018-02-27 12:35:00,94.74,94.76,94.7,94.74,8314.0,79.6079,79.6247,79.5742,79.6079,8314.0
2018-02-27 12:40:00,94.72,94.81,94.72,94.75,8975.0,79.5911,79.6667,79.5911,79.6163,8975.0
2018-02-27 12:45:00,94.76,94.81,94.6,94.75,11860.0,79.6247,79.6667,79.4902,79.6163,11860.0
2018-02-27 12:50:00,94.78,95.04,94.76,94.98,16748.0,79.6415,79.8599,79.6247,79.8095,16748.0
2018-02-27 12:55:00,94.99,94.99,94.9,94.96,8700.0,79.8179,79.8179,79.7423,79.7927,8700.0
2018-02-27 13:00:00,94.95,94.96,94.86,94.88,7260.0,79.7843,79.7927,79.7087,79.7255,7260.0
2018-02-27 13:05:00,94.9,94.95,94.84,94.95,9969.0,79.7423,79.7843,79.6919,79.7843,9969.0
2018-02-27 13:10:00,94.97,95.03,94.87,94.88,8100.0,79.8011,79.8515,79.7171,79.7255,8100.0
2018-02-27 13:15:00,94.88,94.89,94.78,94.81,8672.0,79.7255,79.7339,79.6415,79.6667,8672.0
2018-02-27 13:20:00,94.81,94.92,94.8,94.9,8934.0,79.6667,79.7591,79.6583,79.7423,8934.0
2018-02-27 13:25:00,94.9,94.93,94.85,94.89,6798.0,79.7423,79.7675,79.7003,79.7339,6798.0
2018-02-27 13:30:00,94.9,94.91,94.79,94.79,10351.0,79.7423,79.7507,79.6499,79.6499,10351.0
2018-02-27 13:35:00,94.76,94.8,94.73,94.76,8532.0,79.6247,79.6583,79.5995,79.6247,8532.0
2018-02-27 13:40:00,94.72,94.76,94.66,94.75,8660.0,79.5911,79.6247,79.5406,79.6163,8660.0
2018-02-27 13:45:00,94.72,94.77,94.54,94.57,11125.0,79.5911,79.6331,79.4398,79.465,11125.0
2018-02-27 13:50:00,94.57,94.61,94.42,94.61,12939.0,79.465,79.4986,79.339,79.4986,12939.0
2018-02-27 13:55:00,94.61,94.65,94.51,94.6,13375.0,79.4986,79.5322,79.4146,79.4902,13375.0
2018-02-27 14:00:00,94.63,94.7,94.53,94.53,11397.0,79.5154,79.5742,79.4314,79.4314,11397.0
2018-02-27 14:05:00,94.54,94.55,94.37,94.46,14741.0,79.4398,79.4482,79.297,79.3726,14741.0
2018-02-27 14:10:00,94.48,94.5,94.35,94.43,15088.0,79.3894,79.4062,79.2801,79.3474,15088.0
2018-02-27 14:15:00,94.4,94.41,94.3,94.36,9710.0,79.3222,79.3306,79.2381,79.2886,9710.0
2018-02-27 14:20:00,94.34,94.39,94.26,94.31,10100.0,79.2717,79.3138,79.2045,79.2465,10100.0
2018-02-27 14:25:00,94.24,94.45,94.22,94.41,10398.0,79.1877,79.3642,79.1709,79.3306,10398.0
2018-02-27 14:30:00,94.39,94.59,94.37,94.59,11924.0,79.3138,79.4818,79.297,79.4818,11924.0
2018-02-27 14:35:00,94.58,94.61,94.47,94.49,11916.0,79.4734,79.4986,79.381,79.3978,11916.0
2018-02-27 14:40:00,94.52,94.53,94.44,94.48,12597.0,79.423,79.4314,79.3558,79.3894,12597.0
2018-02-27 14:45:00,94.46,94.46,94.32,94.4,20154.0,79.3726,79.3726,79.2549,79.3222,20154.0
2018-02-27 14:50:00,94.4,94.43,94.38,94.4,10740.0,79.3222,79.3474,79.3054,79.3222,10740.0
2018-02-27 14:55:00,94.39,94.55,94.39,94.45,14432.0,79.3138,79.4482,79.3138,79.3642,14432.0
2018-02-27 15:00:00,94.45,94.46,94.34,94.34,30850.0,79.3642,79.3726,79.2717,79.2717,30850.0
2018-02-27 15:05:00,94.35,94.42,94.31,94.33,17380.0,79.2801,79.339,79.2465,79.2633,17380.0
2018-02-27 15:10:00,94.34,94.48,94.29,94.4,28142.0,79.2717,79.3894,79.2297,79.3222,28142.0
2018-02-27 15:15:00,94.41,94.53,94.41,94.49,19598.0,79.3306,79.4314,79.3306,79.3978,19598.0
2018-02-27 15:20:00,94.49,94.6,94.48,94.51,18974.0,79.3978,79.4902,79.3894,79.4146,18974.0
2018-02-27 15:25:00,94.51,94.65,94.46,94.63,23870.0,79.4146,79.5322,79.3726,79.5154,23870.0
2018-02-27 15:30:00,94.64,94.69,94.5,94.53,37308.0,79.5238,79.5658,79.4062,79.4314,37308.0
2018-02-27 15:35:00,94.54,94.65,94.44,94.63,33123.0,79.4398,79.5322,79.3558,79.5154,33123.0
2018-02-27 15:40:00,94.6,94.61,94.48,94.5,36848.0,79.4902,79.4986,79.3894,79.4062,36848.0
2018-02-27 15:45:00,94.48,94.72,94.45,94.64,43788.0,79.3894,79.5911,79.3642,79.5238,43788.0
2018-02-27 15:50:00,94.63,94.67,94.35,94.41,53075.0,79.5154,79.549,79.2801,79.3306,53075.0
2018-02-27 15:55:00,94.4,94.41,94.0,94.03,283106.0,79.3222,79.3306,78.9861,79.0113,283106.0
2018-02-28 09:30:00,94.49,94.53,94.24,94.47,42635.0,79.3978,79.4314,79.1877,79.381,42635.0
2018-02-28 09:35:00,94.48,94.76,94.43,94.69,11813.0,79.3894,79.6247,79.3474,79.5658,11813.0
2018-02-28 09:40:00,94.68,94.69,94.27,94.4,25085.0,79.5574,79.5658,79.2129,79.3222,25085.0
2018-02-28 09:45:00,94.39,94.53,94.23,94.51,24688.0,79.3138,79.4314,79.1793,79.4146,24688.0
2018-02-28 09:50:00,94.51,94.64,94.43,94.64,21481.0,79.4146,79.5238,79.3474,79.5238,21481.0
2018-02-28 09:55:00,94.63,94.73,94.59,94.66,17488.0,79.5154,79.5995,79.4818,79.5406,17488.0
2018-02-28 10:00:00,94.69,94.7,94.44,94.5,24062.0,79.5658,79.5742,79.3558,79.4062,24062.0
2018-02-28 10:05:00,94.5,94.5,94.3,94.33,23391.0,79.4062,79.4062,79.2381,79.2633,23391.0
2018-02-28 10:10:00,94.32,94.35,94.28,94.31,28020.0,79.2549,79.2801,79.2213,79.2465,28020.0
2018-02-28 10:15:00,94.3,94.4,94.24,94.31,28478.0,79.2381,79.3222,79.1877,79.2465,28478.0
2018-02-28 10:20:00,94.31,94.39,94.25,94.3,24562.0,79.2465,79.3138,79.1961,79.2381,24562.0
2018-02-28 10:25:00,94.3,94.31,94.17,94.29,18776.0,79.2381,79.2465,79.1289,79.2297,18776.0
2018-02-28 10:30:00,94.31,94.42,94.28,94.33,17635.0,79.2465,79.339,79.2213,79.2633,17635.0
2018-02-28 10:35:00,94.34,94.45,94.34,94.45,15263.0,79.2717,79.3642,79.2717,79.3642,15263.0
2018-02-28 10:40:00,94.45,94.45,94.15,94.15,32092.0,79.3642,79.3642,79.1121,79.1121,32092.0
2018-02-28 10:45:00,94.19,94.25,94.14,94.17,17977.0,79.1457,79.1961,79.1037,79.1289,17977.0
2018-02-28 10:50:00,94.17,94.2,94.1,94.12,30278.0,79.1289,79.1541,79.0701,79.0869,30278.0
2018-02-28 10:55:00,94.1,94.1,93.87,94.02,26207.0,79.0701,79.0701,78.8768,79.0029,26207.0
2018-02-28 11:00:00,94.02,94.09,94.01,94.04,12445.0,79.0029,79.0617,78.9945,79.0197,12445.0
2018-02-28 11:05:00,94.04,94.04,93.81,93.81,85736.0,79.0197,79.0197,78.8264,78.8264,85736.0
2018-02-28 11:10:00,93.81,94.01,93.74,93.98,23174.0,78.8264,78.9945,78.7676,78.9692,23174.0
2018-02-28 11:15:00,93.99,94.16,93.97,94.14,15596.0,78.9776,79.1205,78.9608,79.1037,15596.0
2018-02-28 11:20:00,94.14,94.15,93.93,93.95,14627.0,79.1037,79.1121,78.9272,78.944,14627.0
2018-02-28 11:25:00,93.95,94.15,93.91,94.15,16708.0,78.944,79.1121,78.9104,79.1121,16708.0
2018-02-28 11:30:00,94.14,94.15,93.89,93.89,39128.0,79.1037,79.1121,78.8936,78.8936,39128.0
2018-02-28 11:35:00,93.9,93.98,93.82,93.82,13636.0,78.902,78.9692,78.8348,78.8348,13636.0
2018-02-28 11:40:00,93.81,93.92,93.77,93.92,15167.0,78.8264,78.9188,78.7928,78.9188,15167.0
2018-02-28 11:45:00,93.9,93.92,93.75,93.81,9801.0,78.902,78.9188,78.776,78.8264,9801.0
2018-02-28 11:50:00,93.85,94.0,93.85,93.96,17591.0,78.86,78.9861,78.86,78.9524,17591.0
2018-02-28 11:55:00,93.94,94.09,93.92,94.08,18584.0,78.9356,79.0617,78.9188,79.0533,18584.0
2018-02-28 12:00:00,94.09,94.12,94.03,94.03,16956.0,79.0617,79.0869,79.0113,79.0113,16956.0
2018-02-28 12:05:00,94.02,94.14,93.99,94.12,15404.0,79.0029,79.1037,78.9776,79.0869,15404.0
2018-02-28 12:10:00,94.11,94.13,94.08,94.1,10364.0,79.0785,79.0953,79.0533,79.0701,10364.0
2018-02-28 12:15:00,94.1,94.15,94.04,94.04,16377.0,79.0701,79.1121,79.0197,79.0197,16377.0
2018-02-28 12:20:00,94.03,94.05,93.94,93.97,13042.0,79.0113,79.0281,78.9356,78.9608,13042.0
2018-02-28 12:25:00,93.99,94.01,93.84,93.86,15701.0,78.9776,78.9945,78.8516,78.8684,15701.0
2018-02-28 12:30:00,93.83,93.94,93.81,93.92,14800.0,78.8432,78.9356,78.8264,78.9188,14800.0
2018-02-28 12:35:00,93.91,94.04,93.89,94.04,9108.0,78.9104,79.0197,78.8936,79.0197,9108.0
2018-02-28 12:40:00,94.02,94.07,94.01,94.06,13933.0,79.0029,79.0449,78.9945,79.0365,13933.0
2018-02-28 12:45:00,94.06,94.21,94.05,94.2,5600.0,79.0365,79.1625,79.0281,79.1541,5600.0
2018-02-28 12:50:00,94.18,94.18,94.1,94.13,8807.0,79.1373,79.1373,79.0701,79.0953,8807.0
2018-02-28 12:55:00,94.12,94.13,94.05,94.09,11556.0,79.0869,79.0953,79.0281,79.0617,11556.0
2018-02-28 13:00:00,94.06,94.08,94.01,94.01,10783.0,79.0365,79.0533,78.9945,78.9945,10783.0
2018-02-28 13:05:00,94.01,94.15,94.0,94.14,12456.0,78.9945,79.1121,78.9861,79.1037,12456.0
2018-02-28 13:10:00,94.15,94.21,94.13,94.13,11966.0,79.1121,79.1625,79.0953,79.0953,11966.0
2018-02-28 13:15:00,94.15,94.17,94.04,94.06,10129.0,79.1121,79.1289,79.0197,79.0365,10129.0
2018-02-28 13:20:00,94.08,94.19,94.04,94.18,9020.0,79.0533,79.1457,79.0197,79.1373,9020.0
2018-02-28 13:25:00,94.18,94.19,94.1,94.14,19022.0,79.1373,79.1457,79.0701,79.1037,19022.0
2018-02-28 13:30:00,94.14,94.16,94.06,94.12,14817.0,79.1037,79.1205,79.0365,79.0869,14817.0
2018-02-28 13:35:00,94.18,94.22,94.16,94.2,8956.0,79.1373,79.1709,79.1205,79.1541,8956.0
2018-02-28 13:40:00,94.19,94.25,94.16,94.17,14733.0,79.1457,79.1961,79.1205,79.1289,14733.0
2018-02-28 13:45:00,94.17,94.2,94.09,94.09,10011.0,79.1289,79.1541,79.0617,79.0617,10011.0
2018-02-28 13:50:00,94.09,94.17,94.06,94.17,17484.0,79.0617,79.1289,79.0365,79.1289,17484.0
2018-02-28 13:55:00,94.18,94.25,94.17,94.24,11876.0,79.1373,79.1961,79.1289,79.1877,11876.0
2018-02-28 14:00:00,94.26,94.32,94.2,94.24,12688.0,79.2045,79.2549,79.1541,79.1877,12688.0
2018-02-28 14:05:00,94.24,94.25,94.18,94.2,7952.0,79.1877,79.1961,79.1373,79.1541,7952.0
2018-02-28 14:10:00,94.21,94.25,94.18,94.18,9083.0,79.1625,79.1961,79.1373,79.1373,9083.0
2018-02-28 14:15:00,94.19,94.26,94.16,94.18,12741.0,79.1457,79.2045,79.1205,79.1373,12741.0
2018-02-28 14:20:00,94.19,94.21,94.12,94.13,9874.0,79.1457,79.1625,79.0869,79.0953,9874.0
2018-02-28 14:25:00,94.13,94.24,94.11,94.17,10543.0,79.0953,79.1877,79.0785,79.1289,10543.0
2018-02-28 14:30:00,94.17,94.17,93.98,93.99,32533.0,79.1289,79.1289,78.9692,78.9776,32533.0
2018-02-28 14:35:00,93.98,94.03,93.88,93.9,22781.0,78.9692,79.0113,78.8852,78.902,22781.0
2018-02-28 14:40:00,93.9,93.97,93.87,93.9,16354.0,78.902,78.9608,78.8768,78.902,16354.0
2018-02-28 14:45:00,93.9,93.91,93.64,93.69,20889.0,78.902,78.9104,78.6836,78.7256,20889.0
2018-02-28 14:50:00,93.7,93.7,93.53,93.55,22566.0,78.734,78.734,78.5911,78.6079,22566.0
2018-02-28 14:55:00,93.56,93.6,93.36,93.37,14249.0,78.6163,78.6499,78.4483,78.4567,14249.0
2018-02-28 15:00:00,93.37,93.43,93.28,93.36,20530.0,78.4567,78.5071,78.3811,78.4483,20530.0
2018-02-28 15:05:00,93.42,93.49,93.35,93.46,16311.0,78.4987,78.5575,78.4399,78.5323,16311.0
2018-02-28 15:10:00,93.48,93.51,93.34,93.42,18017.0,78.5491,78.5743,78.4315,78.4987,18017.0
2018-02-28 15:15:00,93.41,93.41,93.18,93.22,18460.0,78.4903,78.4903,78.297,78.3306,18460.0
2018-02-28 15:20:00,93.22,93.22,92.97,93.05,23399.0,78.3306,78.3306,78.1206,78.1878,23399.0
2018-02-28 15:25:00,93.05,93.11,92.96,93.08,22315.0,78.1878,78.2382,78.1122,78.213,22315.0
2018-02-28 15:30:00,93.08,93.1,92.98,93.04,27262.0,78.213,78.2298,78.129,78.1794,27262.0
2018-02-28 15:35:00,93.02,93.18,92.95,93.18,30238.0,78.1626,78.297,78.1038,78.297,30238.0
2018-02-28 15:40:00,93.17,93.17,92.94,92.95,44704.0,78.2886,78.2886,78.0954,78.1038,44704.0
2018-02-28 15:45:00,92.95,92.95,92.55,92.55,88736.0,78.1038,78.1038,77.7676,77.7676,88736.0
2018-02-28 15:50:00,92.53,92.57,92.38,92.38,100875.0,77.7508,77.7845,77.6248,77.6248,100875.0
2018-02-28 15:55:00,92.37,92.54,92.22,92.23,212951.0,77.6164,77.7592,77.4904,77.4988,212951.0
2018-03-01 09:30:00,92.33,92.82,92.17,92.6,41986.0,77.5828,77.9945,77.4483,77.8097,41986.0
2018-03-01 09:35:00,92.65,92.65,92.35,92.51,15096.0,77.8517,77.8517,77.5996,77.734,15096.0
2018-03-01 09:40:00,92.46,92.59,92.27,92.58,14775.0,77.692,77.8013,77.5324,77.7929,14775.0
2018-03-01 09:45:00,92.59,93.04,92.59,92.81,19850.0,77.8013,78.1794,77.8013,77.9861,19850.0
2018-03-01 09:50:00,92.73,92.73,92.51,92.7,14418.0,77.9189,77.9189,77.734,77.8937,14418.0
2018-03-01 09:55:00,92.67,92.89,92.5,92.61,16358.0,77.8685,78.0533,77.7256,77.8181,16358.0
2018-03-01 10:00:00,92.53,92.91,92.51,92.81,12241.0,77.7508,78.0701,77.734,77.9861,12241.0
2018-03-01 10:05:00,92.74,92.81,92.67,92.73,18336.0,77.9273,77.9861,77.8685,77.9189,18336.0
2018-03-01 10:10:00,92.72,92.86,92.58,92.78,16979.0,77.9105,78.0281,77.7929,77.9609,16979.0
2018-03-01 10:15:00,92.79,93.08,92.76,92.91,26261.0,77.9693,78.213,77.9441,78.0701,26261.0
2018-03-01 10:20:00,92.92,92.92,92.81,92.92,7007.0,78.0786,78.0786,77.9861,78.0786,7007.0
2018-03-01 10:25:00,92.95,93.19,92.92,93.15,14996.0,78.1038,78.3054,78.0786,78.2718,14996.0
2018-03-01 10:30:00,93.18,93.51,93.04,93.49,30076.0,78.297,78.5743,78.1794,78.5575,30076.0
2018-03-01 10:35:00,93.48,93.54,93.29,93.47,15399.0,78.5491,78.5995,78.3895,78.5407,15399.0
2018-03-01 10:40:00,93.47,93.7,93.44,93.59,28435.0,78.5407,78.734,78.5155,78.6415,28435.0
2018-03-01 10:45:00,93.59,93.7,93.48,93.56,27946.0,78.6415,78.734,78.5491,78.6163,27946.0
2018-03-01 10:50:00,93.58,93.58,93.43,93.48,20522.0,78.6331,78.6331,78.5071,78.5491,20522.0
2018-03-01 10:55:00,93.49,93.54,93.4,93.48,26686.0,78.5575,78.5995,78.4819,78.5491,26686.0
2018-03-01 11:00:00,93.48,93.58,93.36,93.48,21964.0,78.5491,78.6331,78.4483,78.5491,21964.0
2018-03-01 11:05:00,93.47,93.61,93.43,93.59,14238.0,78.5407,78.6583,78.5071,78.6415,14238.0
2018-03-01 11:10:00,93.58,93.61,93.41,93.55,22871.0,78.6331,78.6583,78.4903,78.6079,22871.0
2018-03-01 11:15:00,93.62,93.65,93.47,93.57,13038.0,78.6667,78.692,78.5407,78.6247,13038.0
2018-03-01 11:20:00,93.6,93.74,93.56,93.59,12499.0,78.6499,78.7676,78.6163,78.6415,12499.0
2018-03-01 11:25:00,93.6,93.63,93.38,93.48,23867.0,78.6499,78.6751,78.4651,78.5491,23867.0
2018-03-01 11:30:00,93.48,93.5,93.37,93.47,27800.0,78.5491,78.5659,78.4567,78.5407,27800.0
2018-03-01 11:35:00,93.48,93.52,93.4,93.45,14704.0,78.5491,78.5827,78.4819,78.5239,14704.0
2018-03-01 11:40:00,93.44,93.56,93.38,93.55,18581.0,78.5155,78.6163,78.4651,78.6079,18581.0
2018-03-01 11:45:00,93.55,93.75,93.55,93.6,12348.0,78.6079,78.776,78.6079,78.6499,12348.0
2018-03-01 11:50:00,93.57,93.77,93.57,93.75,8601.0,78.6247,78.7928,78.6247,78.776,8601.0
2018-03-01 11:55:00,93.73,93.82,93.66,93.7,13600.0,78.7592,78.8348,78.7004,78.734,13600.0
2018-03-01 12:00:00,93.73,93.76,93.48,93.5,13551.0,78.7592,78.7844,78.5491,78.5659,13551.0
2018-03-01 12:05:00,93.47,93.52,93.29,93.32,10555.0,78.5407,78.5827,78.3895,78.4147,10555.0
2018-03-01 12:10:00,93.33,93.38,93.22,93.36,21072.0,78.4231,78.4651,78.3306,78.4483,21072.0
2018-03-01 12:15:00,93.36,93.36,93.11,93.15,23847.0,78.4483,78.4483,78.2382,78.2718,23847.0
2018-03-01 12:20:00,93.12,93.12,92.98,92.98,8240.0,78.2466,78.2466,78.129,78.129,8240.0
2018-03-01 12:25:00,92.97,93.08,92.9,93.02,22200.0,78.1206,78.213,78.0617,78.1626,22200.0
2018-03-01 12:30:00,92.99,92.99,92.79,92.91,16142.0,78.1374,78.1374,77.9693,78.0701,16142.0
2018-03-01 12:35:00,92.92,93.04,92.9,92.98,14332.0,78.0786,78.1794,78.0617,78.129,14332.0
2018-03-01 12:40:00,92.97,93.21,92.88,93.18,12685.0,78.1206,78.3222,78.0449,78.297,12685.0
2018-03-01 12:45:00,93.18,93.38,93.12,93.37,11776.0,78.297,78.4651,78.2466,78.4567,11776.0
2018-03-01 12:50:00,93.35,93.35,93.07,93.17,28622.0,78.4399,78.4399,78.2046,78.2886,28622.0
2018-03-01 12:55:00,93.19,93.2,92.98,93.12,29037.0,78.3054,78.3138,78.129,78.2466,29037.0
2018-03-01 13:00:00,93.06,93.08,92.76,92.77,21885.0,78.1962,78.213,77.9441,77.9525,21885.0
2018-03-01 13:05:00,92.75,92.82,92.57,92.65,12970.0,77.9357,77.9945,77.7845,77.8517,12970.0
2018-03-01 13:10:00,92.66,92.83,92.53,92.8,24405.0,77.8601,78.0029,77.7508,77.9777,24405.0
2018-03-01 13:15:00,92.79,92.82,92.72,92.78,6404.0,77.9693,77.9945,77.9105,77.9609,6404.0
2018-03-01 13:20:00,92.77,92.81,92.68,92.79,7390.0,77.9525,77.9861,77.8769,77.9693,7390.0
2018-03-01 13:25:00,92.85,93.02,92.81,92.94,17372.0,78.0197,78.1626,77.9861,78.0954,17372.0
2018-03-01 13:30:00,92.94,93.04,92.84,92.84,10719.0,78.0954,78.1794,78.0113,78.0113,10719.0
2018-03-01 13:35:00,92.86,93.06,92.81,92.97,11848.0,78.0281,78.1962,77.9861,78.1206,11848.0
2018-03-01 13:40:00,92.96,92.98,92.83,92.84,9268.0,78.1122,78.129,78.0029,78.0113,9268.0
2018-03-01 13:45:00,92.8,92.81,92.57,92.67,9008.0,77.9777,77.9861,77.7845,77.8685,9008.0
2018-03-01 13:50:00,92.73,92.79,92.68,92.68,13511.0,77.9189,77.9693,77.8769,77.8769,13511.0
2018-03-01 13:55:00,92.65,92.69,92.54,92.65,12329.0,77.8517,77.8853,77.7592,77.8517,12329.0
2018-03-01 14:00:00,92.65,92.72,92.21,92.37,47993.0,77.8517,77.9105,77.482,77.6164,47993.0
2018-03-01 14:05:00,92.38,92.42,92.19,92.31,39116.0,77.6248,77.6584,77.4652,77.566,39116.0
2018-03-01 14:10:00,92.3,92.39,92.09,92.1,15720.0,77.5576,77.6332,77.3811,77.3895,15720.0
2018-03-01 14:15:00,92.11,92.36,92.08,92.33,18089.0,77.3979,77.608,77.3727,77.5828,18089.0
2018-03-01 14:20:00,92.31,92.46,92.25,92.25,12696.0,77.566,77.692,77.5156,77.5156,12696.0
2018-03-01 14:25:00,92.23,92.39,92.14,92.32,20148.0,77.4988,77.6332,77.4231,77.5744,20148.0
2018-03-01 14:30:00,92.33,92.33,92.02,92.11,15954.0,77.5828,77.5828,77.3223,77.3979,15954.0
2018-03-01 14:35:00,92.12,92.14,91.93,92.04,21639.0,77.4063,77.4231,77.2467,77.3391,21639.0
2018-03-01 14:40:00,92.02,92.2,91.98,92.09,20138.0,77.3223,77.4736,77.2887,77.3811,20138.0
2018-03-01 14:45:00,92.04,92.18,91.91,91.91,16987.0,77.3391,77.4567,77.2299,77.2299,16987.0
2018-03-01 14:50:00,91.92,92.0,91.84,91.86,17758.0,77.2383,77.3055,77.1711,77.1879,17758.0
2018-03-01 14:55:00,91.87,91.9,91.74,91.84,13265.0,77.1963,77.2215,77.087,77.1711,13265.0
2018-03-01 15:00:00,91.79,91.84,91.56,91.6,17098.0,77.129,77.1711,76.9358,76.9694,17098.0
2018-03-01 15:05:00,91.6,92.09,91.6,92.03,18162.0,76.9694,77.3811,76.9694,77.3307,18162.0
2018-03-01 15:10:00,92.04,92.37,91.99,92.32,18369.0,77.3391,77.6164,77.2971,77.5744,18369.0
2018-03-01 15:15:00,92.31,92.52,92.27,92.51,16258.0,77.566,77.7424,77.5324,77.734,16258.0
2018-03-01 15:20:00,92.54,92.59,92.28,92.28,25685.0,77.7592,77.8013,77.5408,77.5408,25685.0
2018-03-01 15:25:00,92.28,92.49,92.28,92.4,28258.0,77.5408,77.7172,77.5408,77.6416,28258.0
2018-03-01 15:30:00,92.38,92.49,92.1,92.29,31718.0,77.6248,77.7172,77.3895,77.5492,31718.0
2018-03-01 15:35:00,92.3,92.3,92.07,92.08,21510.0,77.5576,77.5576,77.3643,77.3727,21510.0
2018-03-01 15:40:00,92.05,92.11,91.96,92.01,41835.0,77.3475,77.3979,77.2719,77.3139,41835.0
2018-03-01 15:45:00,91.99,92.23,91.96,92.15,60613.0,77.2971,77.4988,77.2719,77.4315,60613.0
2018-03-01 15:50:00,92.17,92.33,92.14,92.23,65461.0,77.4483,77.5828,77.4231,77.4988,65461.0
2018-03-01 15:55:00,92.19,92.3,92.01,92.07,224184.0,77.4652,77.5576,77.3139,77.3643,224184.0
2018-03-02 09:30:00,91.16,91.38,90.95,91.3,34038.0,76.9843,77.1701,76.8069,77.1025,34038.0
2018-03-02 09:35:00,91.3,91.34,90.74,90.81,17937.0,77.1025,77.1363,76.6296,76.6887,17937.0
2018-03-02 09:40:00,90.81,91.03,90.74,90.98,10777.0,76.6887,76.8745,76.6296,76.8323,10777.0
2018-03-02 09:45:00,90.94,91.27,90.83,91.14,15009.0,76.7985,77.0772,76.7056,76.9674,15009.0
2018-03-02 09:50:00,91.08,91.18,90.72,90.72,21747.0,76.9167,77.0012,76.6127,76.6127,21747.0
2018-03-02 09:55:00,90.72,90.94,90.69,90.93,11400.0,76.6127,76.7985,76.5874,76.7901,11400.0
2018-03-02 10:00:00,90.89,91.15,90.83,91.0,13816.0,76.7563,76.9758,76.7056,76.8492,13816.0
2018-03-02 10:05:00,90.95,90.99,90.71,90.93,17429.0,76.8069,76.8407,76.6043,76.7901,17429.0
2018-03-02 10:10:00,90.88,90.9,90.7,90.82,15454.0,76.7478,76.7647,76.5958,76.6972,15454.0
2018-03-02 10:15:00,90.82,90.86,90.72,90.72,21130.0,76.6972,76.7309,76.6127,76.6127,21130.0
2018-03-02 10:20:00,90.75,90.94,90.66,90.81,12902.0,76.638,76.7985,76.562,76.6887,12902.0
2018-03-02 10:25:00,90.81,90.92,90.75,90.78,5933.0,76.6887,76.7816,76.638,76.6634,5933.0
2018-03-02 10:30:00,90.74,90.95,90.7,90.95,8823.0,76.6296,76.8069,76.5958,76.8069,8823.0
2018-03-02 10:35:00,90.96,91.03,90.91,90.96,11031.0,76.8154,76.8745,76.7732,76.8154,11031.0
2018-03-02 10:40:00,90.97,91.21,90.96,91.17,10948.0,76.8238,77.0265,76.8154,76.9927,10948.0
2018-03-02 10:45:00,91.17,91.25,91.14,91.16,12035.0,76.9927,77.0603,76.9674,76.9843,12035.0
2018-03-02 10:50:00,91.18,91.18,91.04,91.06,10549.0,77.0012,77.0012,76.883,76.8998,10549.0
2018-03-02 10:55:00,91.07,91.21,90.97,91.04,10427.0,76.9083,77.0265,76.8238,76.883,10427.0
2018-03-02 11:00:00,91.01,91.13,91.01,91.05,16603.0,76.8576,76.959,76.8576,76.8914,16603.0
2018-03-02 11:05:00,91.07,91.11,90.98,91.06,14504.0,76.9083,76.9421,76.8323,76.8998,14504.0
2018-03-02 11:10:00,91.07,91.16,91.01,91.15,14172.0,76.9083,76.9843,76.8576,76.9758,14172.0
2018-03-02 11:15:00,91.12,91.19,90.91,90.95,19369.0,76.9505,77.0096,76.7732,76.8069,19369.0
2018-03-02 11:20:00,90.96,91.15,90.96,91.14,34040.0,76.8154,76.9758,76.8154,76.9674,34040.0
2018-03-02 11:25:00,91.13,91.37,91.13,91.27,21839.0,76.959,77.1616,76.959,77.0772,21839.0
2018-03-02 11:30:00,91.28,91.42,91.28,91.38,19047.0,77.0856,77.2039,77.0856,77.1701,19047.0
2018-03-02 11:35:00,91.39,91.43,91.32,91.4,16244.0,77.1785,77.2123,77.1194,77.187,16244.0
2018-03-02 11:40:00,91.42,91.57,91.42,91.42,15939.0,77.2039,77.3305,77.2039,77.2039,15939.0
2018-03-02 11:45:00,91.43,91.53,91.39,91.49,16272.0,77.2123,77.2968,77.1785,77.263,16272.0
2018-03-02 11:50:00,91.51,91.67,91.38,91.62,18586.0,77.2799,77.415,77.1701,77.3728,18586.0
2018-03-02 11:55:00,91.56,91.72,91.49,91.72,4093.0,77.3221,77.4572,77.263,77.4572,4093.0
2018-03-02 12:00:00,91.7,91.75,91.46,91.47,29863.0,77.4403,77.4825,77.2376,77.2461,29863.0
2018-03-02 12:05:00,91.47,91.51,91.34,91.37,16150.0,77.2461,77.2799,77.1363,77.1616,16150.0
2018-03-02 12:10:00,91.38,91.44,91.23,91.27,8833.0,77.1701,77.2208,77.0434,77.0772,8833.0
2018-03-02 12:15:00,91.3,91.33,91.18,91.23,14789.0,77.1025,77.1279,77.0012,77.0434,14789.0
2018-03-02 12:20:00,91.27,91.39,91.21,91.37,11003.0,77.0772,77.1785,77.0265,77.1616,11003.0
2018-03-02 12:25:00,91.44,91.48,91.29,91.41,12010.0,77.2208,77.2545,77.0941,77.1954,12010.0
2018-03-02 12:30:00,91.43,91.46,91.35,91.35,10241.0,77.2123,77.2376,77.1447,77.1447,10241.0
2018-03-02 12:35:00,91.34,91.53,91.34,91.46,9176.0,77.1363,77.2968,77.1363,77.2376,9176.0
2018-03-02 12:40:00,91.48,91.57,91.45,91.49,6347.0,77.2545,77.3305,77.2292,77.263,6347.0
2018-03-02 12:45:00,91.48,91.62,91.46,91.54,16205.0,77.2545,77.3728,77.2376,77.3052,16205.0
2018-03-02 12:50:00,91.56,91.72,91.56,91.69,10052.0,77.3221,77.4572,77.3221,77.4319,10052.0
2018-03-02 12:55:00,91.67,91.72,91.62,91.7,5400.0,77.415,77.4572,77.3728,77.4403,5400.0
2018-03-02 13:00:00,91.67,91.67,91.56,91.62,5100.0,77.415,77.415,77.3221,77.3728,5100.0
2018-03-02 13:05:00,91.58,91.61,91.42,91.43,7579.0,77.339,77.3643,77.2039,77.2123,7579.0
2018-03-02 13:10:00,91.41,91.47,91.29,91.29,9770.0,77.1954,77.2461,77.0941,77.0941,9770.0
2018-03-02 13:15:00,91.29,91.41,91.29,91.4,8144.0,77.0941,77.1954,77.0941,77.187,8144.0
2018-03-02 13:20:00,91.39,91.42,91.29,91.33,9407.0,77.1785,77.2039,77.0941,77.1279,9407.0
2018-03-02 13:25:00,91.3,91.41,91.3,91.33,3600.0,77.1025,77.1954,77.1025,77.1279,3600.0
2018-03-02 13:30:00,91.33,91.39,91.27,91.31,8964.0,77.1279,77.1785,77.0772,77.111,8964.0
2018-03-02 13:35:00,91.27,91.27,91.18,91.23,7602.0,77.0772,77.0772,77.0012,77.0434,7602.0
2018-03-02 13:40:00,91.25,91.28,91.15,91.19,11531.0,77.0603,77.0856,76.9758,77.0096,11531.0
2018-03-02 13:45:00,91.2,91.34,91.2,91.33,7457.0,77.0181,77.1363,77.0181,77.1279,7457.0
2018-03-02 13:50:00,91.36,91.4,91.31,91.31,5630.0,77.1532,77.187,77.111,77.111,5630.0
2018-03-02 13:55:00,91.29,91.31,91.17,91.19,9018.0,77.0941,77.111,76.9927,77.0096,9018.0
2018-03-02 14:00:00,91.23,91.33,91.13,91.28,14120.0,77.0434,77.1279,76.959,77.0856,14120.0
2018-03-02 14:05:00,91.29,91.3,91.16,91.2,9747.0,77.0941,77.1025,76.9843,77.0181,9747.0
2018-03-02 14:10:00,91.2,91.36,91.19,91.3,74161.0,77.0181,77.1532,77.0096,77.1025,74161.0
2018-03-02 14:15:00,91.29,91.29,91.01,91.01,27754.0,77.0941,77.0941,76.8576,76.8576,27754.0
2018-03-02 14:20:00,91.01,91.06,90.9,90.98,17517.0,76.8576,76.8998,76.7647,76.8323,17517.0
2018-03-02 14:25:00,90.99,91.02,90.87,91.01,13416.0,76.8407,76.8661,76.7394,76.8576,13416.0
2018-03-02 14:30:00,91.01,91.09,90.95,90.95,17223.0,76.8576,76.9252,76.8069,76.8069,17223.0
2018-03-02 14:35:00,90.99,91.05,90.93,91.05,9509.0,76.8407,76.8914,76.7901,76.8914,9509.0
2018-03-02 14:40:00,91.09,91.13,90.97,91.03,15625.0,76.9252,76.959,76.8238,76.8745,15625.0
2018-03-02 14:45:00,91.02,91.09,90.97,91.09,11098.0,76.8661,76.9252,76.8238,76.9252,11098.0
2018-03-02 14:50:00,91.07,91.14,91.05,91.06,9989.0,76.9083,76.9674,76.8914,76.8998,9989.0
2018-03-02 14:55:00,91.06,91.12,91.01,91.04,12011.0,76.8998,76.9505,76.8576,76.883,12011.0
2018-03-02 15:00:00,91.01,91.01,90.87,90.94,10502.0,76.8576,76.8576,76.7394,76.7985,10502.0
2018-03-02 15:05:00,90.93,90.98,90.79,90.91,15618.0,76.7901,76.8323,76.6718,76.7732,15618.0
2018-03-02 15:10:00,90.91,90.97,90.82,90.92,15789.0,76.7732,76.8238,76.6972,76.7816,15789.0
2018-03-02 15:15:00,90.92,91.02,90.88,90.98,15659.0,76.7816,76.8661,76.7478,76.8323,15659.0
2018-03-02 15:20:00,91.01,91.12,90.97,91.09,17691.0,76.8576,76.9505,76.8238,76.9252,17691.0
2018-03-02 15:25:00,91.09,91.18,91.09,91.17,17606.0,76.9252,77.0012,76.9252,76.9927,17606.0
2018-03-02 15:30:00,91.16,91.39,91.16,91.33,26649.0,76.9843,77.1785,76.9843,77.1279,26649.0
2018-03-02 15:35:00,91.32,91.51,91.29,91.5,24981.0,77.1194,77.2799,77.0941,77.2714,24981.0
2018-03-02 15:40:00,91.51,91.7,91.44,91.7,23875.0,77.2799,77.4403,77.2208,77.4403,23875.0
2018-03-02 15:45:00,91.72,91.72,91.42,91.54,30099.0,77.4572,77.4572,77.2039,77.3052,30099.0
2018-03-02 15:50:00,91.55,91.71,91.55,91.62,35363.0,77.3136,77.4488,77.3136,77.3728,35363.0
2018-03-02 15:55:00,91.62,91.74,91.56,91.59,108179.0,77.3728,77.4741,77.3221,77.3474,108179.0
2018-03-05 09:30:00,91.18,91.96,90.87,91.69,45821.0,77.0012,77.6599,76.7394,77.4319,45821.0
2018-03-05 09:35:00,91.86,92.06,91.71,91.87,28999.0,77.5754,77.7443,77.4488,77.5839,28999.0
2018-03-05 09:40:00,91.82,92.12,91.7,91.89,32584.0,77.5417,77.795,77.4403,77.6008,32584.0
2018-03-05 09:45:00,91.89,92.02,91.75,91.82,28362.0,77.6008,77.7106,77.4825,77.5417,28362.0
2018-03-05 09:50:00,91.83,92.05,91.78,91.91,18705.0,77.5501,77.7359,77.5079,77.6177,18705.0
2018-03-05 09:55:00,91.93,92.0,91.63,91.63,14800.0,77.6346,77.6937,77.3812,77.3812,14800.0
2018-03-05 10:00:00,91.67,91.8,91.57,91.66,20815.0,77.415,77.5248,77.3305,77.4065,20815.0
2018-03-05 10:05:00,91.66,91.74,91.54,91.74,30213.0,77.4065,77.4741,77.3052,77.4741,30213.0
2018-03-05 10:10:00,91.72,91.74,91.5,91.57,15786.0,77.4572,77.4741,77.2714,77.3305,15786.0
2018-03-05 10:15:00,91.61,91.71,91.57,91.68,9995.0,77.3643,77.4488,77.3305,77.4234,9995.0
2018-03-05 10:20:00,91.68,91.7,91.62,91.65,9599.0,77.4234,77.4403,77.3728,77.3981,9599.0
2018-03-05 10:25:00,91.63,91.83,91.53,91.79,13070.0,77.3812,77.5501,77.2968,77.5163,13070.0
2018-03-05 10:30:00,91.75,91.78,91.67,91.73,8856.0,77.4825,77.5079,77.415,77.4657,8856.0
2018-03-05 10:35:00,91.76,91.84,91.74,91.8,9705.0,77.491,77.5586,77.4741,77.5248,9705.0
2018-03-05 10:40:00,91.83,91.91,91.8,91.84,21474.0,77.5501,77.6177,77.5248,77.5586,21474.0
2018-03-05 10:45:00,91.82,91.87,91.71,91.83,36521.0,77.5417,77.5839,77.4488,77.5501,36521.0
2018-03-05 10:50:00,91.84,91.84,91.68,91.77,18107.0,77.5586,77.5586,77.4234,77.4994,18107.0
2018-03-05 10:55:00,91.78,92.0,91.78,92.0,13906.0,77.5079,77.6937,77.5079,77.6937,13906.0
2018-03-05 11:00:00,92.02,92.27,91.99,92.1,24655.0,77.7106,77.9217,77.6852,77.7781,24655.0
2018-03-05 11:05:00,92.1,92.25,91.96,92.14,21194.0,77.7781,77.9048,77.6599,77.8119,21194.0
2018-03-05 11:10:00,92.12,92.12,91.94,92.02,31668.0,77.795,77.795,77.643,77.7106,31668.0
2018-03-05 11:15:00,92.01,92.02,91.93,92.02,11605.0,77.7021,77.7106,77.6346,77.7106,11605.0
2018-03-05 11:20:00,92.02,92.25,92.02,92.22,12208.0,77.7106,77.9048,77.7106,77.8795,12208.0
2018-03-05 11:25:00,92.22,92.38,92.21,92.29,9650.0,77.8795,78.0146,77.871,77.9386,9650.0
2018-03-05 11:30:00,92.27,92.34,92.24,92.3,11980.0,77.9217,77.9808,77.8963,77.947,11980.0
2018-03-05 11:35:00,92.29,92.33,92.2,92.32,7675.0,77.9386,77.9724,77.8626,77.9639,7675.0
2018-03-05 11:40:00,92.34,92.48,92.33,92.48,8855.0,77.9808,78.099,77.9724,78.099,8855.0
2018-03-05 11:45:00,92.48,92.52,92.35,92.35,10738.0,78.099,78.1328,77.9892,77.9892,10738.0
2018-03-05 11:50:00,92.37,92.4,92.23,92.24,11894.0,78.0061,78.0315,77.8879,77.8963,11894.0
2018-03-05 11:55:00,92.22,92.4,92.2,92.31,20261.0,77.8795,78.0315,77.8626,77.9555,20261.0
2018-03-05 12:00:00,92.32,92.4,92.23,92.37,16191.0,77.9639,78.0315,77.8879,78.0061,16191.0
2018-03-05 12:05:00,92.38,92.45,92.3,92.45,12198.0,78.0146,78.0737,77.947,78.0737,12198.0
2018-03-05 12:10:00,92.51,92.61,92.44,92.47,14817.0,78.1244,78.2088,78.0652,78.0906,14817.0
2018-03-05 12:15:00,92.47,92.51,92.43,92.43,12020.0,78.0906,78.1244,78.0568,78.0568,12020.0
2018-03-05 12:20:00,92.4,92.45,92.26,92.32,21604.0,78.0315,78.0737,77.9132,77.9639,21604.0
2018-03-05 12:25:00,92.31,92.53,92.3,92.52,9387.0,77.9555,78.1413,77.947,78.1328,9387.0
2018-03-05 12:30:00,92.53,92.55,92.33,92.44,19127.0,78.1413,78.1581,77.9724,78.0652,19127.0
2018-03-05 12:35:00,92.44,92.48,92.38,92.41,8633.0,78.0652,78.099,78.0146,78.0399,8633.0
2018-03-05 12:40:00,92.42,92.47,92.4,92.47,8176.0,78.0484,78.0906,78.0315,78.0906,8176.0
2018-03-05 12:45:00,92.47,92.55,92.46,92.55,10180.0,78.0906,78.1581,78.0821,78.1581,10180.0
2018-03-05 12:50:00,92.56,92.65,92.56,92.62,8995.0,78.1666,78.2426,78.1666,78.2173,8995.0
2018-03-05 12:55:00,92.61,92.77,92.58,92.74,15692.0,78.2088,78.3439,78.1835,78.3186,15692.0
2018-03-05 13:00:00,92.74,92.8,92.67,92.72,15493.0,78.3186,78.3693,78.2595,78.3017,15493.0
2018-03-05 13:05:00,92.71,92.93,92.69,92.9,22495.0,78.2933,78.4791,78.2764,78.4537,22495.0
2018-03-05 13:10:00,92.91,92.98,92.89,92.89,9225.0,78.4622,78.5213,78.4453,78.4453,9225.0
2018-03-05 13:15:00,92.92,92.96,92.84,92.87,10510.0,78.4706,78.5044,78.403,78.4284,10510.0
2018-03-05 13:20:00,92.89,92.94,92.85,92.85,11660.0,78.4453,78.4875,78.4115,78.4115,11660.0
2018-03-05 13:25:00,92.86,92.88,92.79,92.8,28061.0,78.4199,78.4368,78.3608,78.3693,28061.0
2018-03-05 13:30:00,92.8,92.87,92.61,92.61,20263.0,78.3693,78.4284,78.2088,78.2088,20263.0
2018-03-05 13:35:00,92.61,92.68,92.59,92.66,11831.0,78.2088,78.2679,78.1919,78.251,11831.0
2018-03-05 13:40:00,92.66,92.86,92.64,92.81,22187.0,78.251,78.4199,78.2341,78.3777,22187.0
2018-03-05 13:45:00,92.84,92.88,92.71,92.78,19420.0,78.403,78.4368,78.2933,78.3524,19420.0
2018-03-05 13:50:00,92.78,92.86,92.76,92.85,11443.0,78.3524,78.4199,78.3355,78.4115,11443.0
2018-03-05 13:55:00,92.87,92.89,92.8,92.87,7706.0,78.4284,78.4453,78.3693,78.4284,7706.0
2018-03-05 14:00:00,92.88,92.92,92.83,92.83,10242.0,78.4368,78.4706,78.3946,78.3946,10242.0
2018-03-05 14:05:00,92.82,92.82,92.72,92.77,8299.0,78.3862,78.3862,78.3017,78.3439,8299.0
2018-03-05 14:10:00,92.77,92.78,92.59,92.62,10074.0,78.3439,78.3524,78.1919,78.2173,10074.0
2018-03-05 14:15:00,92.64,92.74,92.57,92.57,9418.0,78.2341,78.3186,78.175,78.175,9418.0
2018-03-05 14:20:00,92.58,92.66,92.56,92.58,15186.0,78.1835,78.251,78.1666,78.1835,15186.0
2018-03-05 14:25:00,92.54,92.67,92.53,92.62,13352.0,78.1497,78.2595,78.1413,78.2173,13352.0
2018-03-05 14:30:00,92.61,92.71,92.6,92.7,13019.0,78.2088,78.2933,78.2004,78.2848,13019.0
2018-03-05 14:35:00,92.69,92.79,92.57,92.73,12328.0,78.2764,78.3608,78.175,78.3102,12328.0
2018-03-05 14:40:00,92.78,92.89,92.76,92.84,9792.0,78.3524,78.4453,78.3355,78.403,9792.0
2018-03-05 14:45:00,92.88,92.89,92.8,92.88,11359.0,78.4368,78.4453,78.3693,78.4368,11359.0
2018-03-05 14:50:00,92.9,92.91,92.85,92.85,10421.0,78.4537,78.4622,78.4115,78.4115,10421.0
2018-03-05 14:55:00,92.86,93.02,92.83,93.0,11177.0,78.4199,78.5551,78.3946,78.5382,11177.0
2018-03-05 15:00:00,92.99,93.07,92.99,93.07,11106.0,78.5297,78.5973,78.5297,78.5973,11106.0
2018-03-05 15:05:00,93.08,93.16,93.05,93.15,43277.0,78.6057,78.6733,78.5804,78.6648,43277.0
2018-03-05 15:10:00,93.17,93.21,93.11,93.14,16770.0,78.6817,78.7155,78.6311,78.6564,16770.0
2018-03-05 15:15:00,93.14,93.2,93.1,93.2,17724.0,78.6564,78.7071,78.6226,78.7071,17724.0
2018-03-05 15:20:00,93.22,93.37,93.22,93.33,20303.0,78.724,78.8506,78.724,78.8169,20303.0
2018-03-05 15:25:00,93.33,93.34,93.18,93.19,17514.0,78.8169,78.8253,78.6902,78.6986,17514.0
2018-03-05 15:30:00,93.19,93.23,93.1,93.23,23865.0,78.6986,78.7324,78.6226,78.7324,23865.0
2018-03-05 15:35:00,93.23,93.27,93.21,93.23,29039.0,78.7324,78.7662,78.7155,78.7324,29039.0
2018-03-05 15:40:00,93.24,93.3,93.16,93.27,33325.0,78.7408,78.7915,78.6733,78.7662,33325.0
2018-03-05 15:45:00,93.27,93.27,93.04,93.04,42817.0,78.7662,78.7662,78.5719,78.5719,42817.0
2018-03-05 15:50:00,93.04,93.06,92.91,92.94,60396.0,78.5719,78.5888,78.4622,78.4875,60396.0
2018-03-05 15:55:00,92.95,93.01,92.8,92.83,122539.0,78.4959,78.5466,78.3693,78.3946,122539.0
2018-03-06 09:30:00,93.29,93.29,92.77,92.85,54612.0,78.7831,78.7831,78.3439,78.4115,54612.0
2018-03-06 09:35:00,92.88,93.08,92.75,92.96,23610.0,78.4368,78.6057,78.327,78.5044,23610.0
2018-03-06 09:40:00,92.94,92.94,92.48,92.53,19908.0,78.4875,78.4875,78.099,78.1413,19908.0
2018-03-06 09:45:00,92.55,92.73,92.53,92.63,23998.0,78.1581,78.3102,78.1413,78.2257,23998.0
2018-03-06 09:50:00,92.65,92.8,92.65,92.8,11772.0,78.2426,78.3693,78.2426,78.3693,11772.0
2018-03-06 09:55:00,92.8,92.85,92.47,92.47,21518.0,78.3693,78.4115,78.0906,78.0906,21518.0
2018-03-06 10:00:00,92.49,92.63,92.28,92.33,39714.0,78.1075,78.2257,77.9301,77.9724,39714.0
2018-03-06 10:05:00,92.34,92.47,92.3,92.3,33371.0,77.9808,78.0906,77.947,77.947,33371.0
2018-03-06 10:10:00,92.31,92.38,92.16,92.26,26345.0,77.9555,78.0146,77.8288,77.9132,26345.0
2018-03-06 10:15:00,92.26,92.46,92.24,92.43,12448.0,77.9132,78.0821,77.8963,78.0568,12448.0
2018-03-06 10:20:00,92.4,92.51,92.3,92.48,16993.0,78.0315,78.1244,77.947,78.099,16993.0
2018-03-06 10:25:00,92.49,92.66,92.46,92.56,21230.0,78.1075,78.251,78.0821,78.1666,21230.0
2018-03-06 10:30:00,92.59,92.59,92.46,92.51,7800.0,78.1919,78.1919,78.0821,78.1244,7800.0
2018-03-06 10:35:00,92.51,92.64,92.46,92.61,10917.0,78.1244,78.2341,78.0821,78.2088,10917.0
2018-03-06 10:40:00,92.59,92.61,92.5,92.61,5617.0,78.1919,78.2088,78.1159,78.2088,5617.0
2018-03-06 10:45:00,92.57,92.63,92.44,92.44,7100.0,78.175,78.2257,78.0652,78.0652,7100.0
2018-03-06 10:50:00,92.39,92.52,92.37,92.39,11845.0,78.023,78.1328,78.0061,78.023,11845.0
2018-03-06 10:55:00,92.37,92.46,92.28,92.43,8800.0,78.0061,78.0821,77.9301,78.0568,8800.0
2018-03-06 11:00:00,92.41,92.57,92.39,92.51,7387.0,78.0399,78.175,78.023,78.1244,7387.0
2018-03-06 11:05:00,92.5,92.65,92.5,92.62,6606.0,78.1159,78.2426,78.1159,78.2173,6606.0
2018-03-06 11:10:00,92.62,92.8,92.61,92.8,10741.0,78.2173,78.3693,78.2088,78.3693,10741.0
2018-03-06 11:15:00,92.78,92.87,92.75,92.81,7505.0,78.3524,78.4284,78.327,78.3777,7505.0
2018-03-06 11:20:00,92.79,92.89,92.72,92.78,6220.0,78.3608,78.4453,78.3017,78.3524,6220.0
2018-03-06 11:25:00,92.74,92.82,92.67,92.81,8298.0,78.3186,78.3862,78.2595,78.3777,8298.0
2018-03-06 11:30:00,92.82,92.86,92.74,92.83,7296.0,78.3862,78.4199,78.3186,78.3946,7296.0
2018-03-06 11:35:00,92.83,92.89,92.78,92.78,6361.0,78.3946,78.4453,78.3524,78.3524,6361.0
2018-03-06 11:40:00,92.75,92.88,92.71,92.81,8766.0,78.327,78.4368,78.2933,78.3777,8766.0
2018-03-06 11:45:00,92.82,92.84,92.76,92.81,7637.0,78.3862,78.403,78.3355,78.3777,7637.0
2018-03-06 11:50:00,92.81,92.82,92.74,92.78,6712.0,78.3777,78.3862,78.3186,78.3524,6712.0
2018-03-06 11:55:00,92.8,92.87,92.73,92.87,4700.0,78.3693,78.4284,78.3102,78.4284,4700.0
2018-03-06 12:00:00,92.89,92.89,92.74,92.76,4646.0,78.4453,78.4453,78.3186,78.3355,4646.0
2018-03-06 12:05:00,92.76,92.8,92.71,92.78,7821.0,78.3355,78.3693,78.2933,78.3524,7821.0
2018-03-06 12:10:00,92.79,92.91,92.78,92.88,5991.0,78.3608,78.4622,78.3524,78.4368,5991.0
2018-03-06 12:15:00,92.87,92.88,92.77,92.79,7010.0,78.4284,78.4368,78.3439,78.3608,7010.0
2018-03-06 12:20:00,92.8,92.82,92.64,92.64,7497.0,78.3693,78.3862,78.2341,78.2341,7497.0
2018-03-06 12:25:00,92.66,92.76,92.62,92.62,8042.0,78.251,78.3355,78.2173,78.2173,8042.0
2018-03-06 12:30:00,92.66,92.83,92.63,92.82,6618.0,78.251,78.3946,78.2257,78.3862,6618.0
2018-03-06 12:35:00,92.8,92.9,92.77,92.83,5520.0,78.3693,78.4537,78.3439,78.3946,5520.0
2018-03-06 12:40:00,92.84,92.99,92.82,92.98,5900.0,78.403,78.5297,78.3862,78.5213,5900.0
2018-03-06 12:45:00,93.0,93.0,92.88,92.95,5152.0,78.5382,78.5382,78.4368,78.4959,5152.0
2018-03-06 12:50:00,92.96,93.17,92.96,93.08,9805.0,78.5044,78.6817,78.5044,78.6057,9805.0
2018-03-06 12:55:00,93.09,93.23,93.08,93.21,14010.0,78.6142,78.7324,78.6057,78.7155,14010.0
2018-03-06 13:00:00,93.22,93.3,93.22,93.24,7359.0,78.724,78.7915,78.724,78.7408,7359.0
2018-03-06 13:05:00,93.24,93.3,93.19,93.21,7358.0,78.7408,78.7915,78.6986,78.7155,7358.0
2018-03-06 13:10:00,93.21,93.28,93.16,93.21,6500.0,78.7155,78.7746,78.6733,78.7155,6500.0
2018-03-06 13:15:00,93.18,93.27,93.18,93.26,10188.0,78.6902,78.7662,78.6902,78.7577,10188.0
2018-03-06 13:20:00,93.28,93.28,93.17,93.2,7886.0,78.7746,78.7746,78.6817,78.7071,7886.0
2018-03-06 13:25:00,93.2,93.26,93.16,93.25,8697.0,78.7071,78.7577,78.6733,78.7493,8697.0
2018-03-06 13:30:00,93.25,93.28,93.1,93.1,21515.0,78.7493,78.7746,78.6226,78.6226,21515.0
2018-03-06 13:35:00,93.12,93.15,93.1,93.14,9830.0,78.6395,78.6648,78.6226,78.6564,9830.0
2018-03-06 13:40:00,93.13,93.14,93.05,93.06,7494.0,78.648,78.6564,78.5804,78.5888,7494.0
2018-03-06 13:45:00,93.06,93.08,92.91,93.0,9461.0,78.5888,78.6057,78.4622,78.5382,9461.0
2018-03-06 13:50:00,92.98,93.05,92.96,93.02,9150.0,78.5213,78.5804,78.5044,78.5551,9150.0
2018-03-06 13:55:00,93.0,93.01,92.91,92.96,11268.0,78.5382,78.5466,78.4622,78.5044,11268.0
2018-03-06 14:00:00,92.97,93.08,92.97,93.07,12187.0,78.5128,78.6057,78.5128,78.5973,12187.0
2018-03-06 14:05:00,93.07,93.09,93.0,93.07,8790.0,78.5973,78.6142,78.5382,78.5973,8790.0
2018-03-06 14:10:00,93.06,93.1,93.01,93.04,9667.0,78.5888,78.6226,78.5466,78.5719,9667.0
2018-03-06 14:15:00,93.04,93.13,92.97,93.11,10098.0,78.5719,78.648,78.5128,78.6311,10098.0
2018-03-06 14:20:00,93.12,93.16,93.07,93.08,7927.0,78.6395,78.6733,78.5973,78.6057,7927.0
2018-03-06 14:25:00,93.1,93.1,93.0,93.02,9246.0,78.6226,78.6226,78.5382,78.5551,9246.0
2018-03-06 14:30:00,93.04,93.22,93.04,93.22,10480.0,78.5719,78.724,78.5719,78.724,10480.0
2018-03-06 14:35:00,93.23,93.33,93.22,93.33,5524.0,78.7324,78.8169,78.724,78.8169,5524.0
2018-03-06 14:40:00,93.33,93.39,93.32,93.38,11342.0,78.8169,78.8675,78.8084,78.8591,11342.0
2018-03-06 14:45:00,93.37,93.47,93.34,93.45,8782.0,78.8506,78.9351,78.8253,78.9182,8782.0
2018-03-06 14:50:00,93.46,93.55,93.45,93.53,13659.0,78.9266,79.0026,78.9182,78.9857,13659.0
2018-03-06 14:55:00,93.54,93.54,93.42,93.44,12034.0,78.9942,78.9942,78.8929,78.9097,12034.0
2018-03-06 15:00:00,93.44,93.46,93.31,93.34,14187.0,78.9097,78.9266,78.8,78.8253,14187.0
2018-03-06 15:05:00,93.34,93.41,93.34,93.37,12485.0,78.8253,78.8844,78.8253,78.8506,12485.0
2018-03-06 15:10:00,93.37,93.42,93.35,93.41,18788.0,78.8506,78.8929,78.8337,78.8844,18788.0
2018-03-06 15:15:00,93.4,93.44,93.29,93.34,19545.0,78.876,78.9097,78.7831,78.8253,19545.0
2018-03-06 15:20:00,93.34,93.36,93.32,93.32,14349.0,78.8253,78.8422,78.8084,78.8084,14349.0
2018-03-06 15:25:00,93.33,93.44,93.32,93.36,32206.0,78.8169,78.9097,78.8084,78.8422,32206.0
2018-03-06 15:30:00,93.36,93.48,93.36,93.42,19138.0,78.8422,78.9435,78.8422,78.8929,19138.0
2018-03-06 15:35:00,93.41,93.44,93.39,93.41,24755.0,78.8844,78.9097,78.8675,78.8844,24755.0
2018-03-06 15:40:00,93.42,93.49,93.41,93.44,38315.0,78.8929,78.952,78.8844,78.9097,38315.0
2018-03-06 15:45:00,93.45,93.53,93.26,93.32,46047.0,78.9182,78.9857,78.7577,78.8084,46047.0
2018-03-06 15:50:00,93.32,93.45,93.32,93.33,41819.0,78.8084,78.9182,78.8084,78.8169,41819.0
2018-03-06 15:55:00,93.32,93.44,93.21,93.41,120729.0,78.8084,78.9097,78.7155,78.8844,120729.0
2018-03-07 09:30:00,92.53,93.01,92.49,92.88,23548.0,78.1413,78.5466,78.1075,78.4368,23548.0
2018-03-07 09:35:00,92.9,92.96,92.58,92.81,11589.0,78.4537,78.5044,78.1835,78.3777,11589.0
2018-03-07 09:40:00,92.81,92.82,92.46,92.5,18126.0,78.3777,78.3862,78.0821,78.1159,18126.0
2018-03-07 09:45:00,92.52,92.78,92.46,92.67,22303.0,78.1328,78.3524,78.0821,78.2595,22303.0
2018-03-07 09:50:00,92.66,92.94,92.66,92.87,15031.0,78.251,78.4875,78.251,78.4284,15031.0
2018-03-07 09:55:00,92.84,92.94,92.77,92.84,20989.0,78.403,78.4875,78.3439,78.403,20989.0
2018-03-07 10:00:00,92.82,93.13,92.82,93.06,25088.0,78.3862,78.648,78.3862,78.5888,25088.0
2018-03-07 10:05:00,93.09,93.12,93.0,93.04,38366.0,78.6142,78.6395,78.5382,78.5719,38366.0
2018-03-07 10:10:00,93.01,93.06,92.93,92.98,23697.0,78.5466,78.5888,78.4791,78.5213,23697.0
2018-03-07 10:15:00,92.98,93.06,92.97,93.01,24045.0,78.5213,78.5888,78.5128,78.5466,24045.0
2018-03-07 10:20:00,92.99,93.01,92.91,92.94,23677.0,78.5297,78.5466,78.4622,78.4875,23677.0
2018-03-07 10:25:00,92.93,93.0,92.84,92.89,15051.0,78.4791,78.5382,78.403,78.4453,15051.0
2018-03-07 10:30:00,92.87,92.99,92.82,92.95,23235.0,78.4284,78.5297,78.3862,78.4959,23235.0
2018-03-07 10:35:00,93.0,93.01,92.86,92.9,31555.0,78.5382,78.5466,78.4199,78.4537,31555.0
2018-03-07 10:40:00,92.92,92.95,92.85,92.93,9132.0,78.4706,78.4959,78.4115,78.4791,9132.0
2018-03-07 10:45:00,92.94,93.02,92.94,93.0,14413.0,78.4875,78.5551,78.4875,78.5382,14413.0
2018-03-07 10:50:00,93.0,93.02,92.91,92.92,9008.0,78.5382,78.5551,78.4622,78.4706,9008.0
2018-03-07 10:55:00,92.94,93.14,92.94,93.14,12355.0,78.4875,78.6564,78.4875,78.6564,12355.0
2018-03-07 11:00:00,93.13,93.19,93.08,93.1,12554.0,78.648,78.6986,78.6057,78.6226,12554.0
2018-03-07 11:05:00,93.12,93.12,93.07,93.07,12980.0,78.6395,78.6395,78.5973,78.5973,12980.0
2018-03-07 11:10:00,93.07,93.08,92.92,93.08,12850.0,78.5973,78.6057,78.4706,78.6057,12850.0
2018-03-07 11:15:00,93.06,93.07,92.88,92.91,15749.0,78.5888,78.5973,78.4368,78.4622,15749.0
2018-03-07 11:20:00,92.91,92.92,92.85,92.92,5528.0,78.4622,78.4706,78.4115,78.4706,5528.0
2018-03-07 11:25:00,92.93,93.0,92.89,93.0,6241.0,78.4791,78.5382,78.4453,78.5382,6241.0
2018-03-07 11:30:00,93.0,93.07,93.0,93.07,11454.0,78.5382,78.5973,78.5382,78.5973,11454.0
2018-03-07 11:35:00,93.06,93.23,93.05,93.22,5553.0,78.5888,78.7324,78.5804,78.724,5553.0
2018-03-07 11:40:00,93.2,93.31,93.2,93.22,11101.0,78.7071,78.8,78.7071,78.724,11101.0
2018-03-07 11:45:00,93.2,93.21,93.11,93.11,5350.0,78.7071,78.7155,78.6311,78.6311,5350.0
2018-03-07 11:50:00,93.11,93.15,93.06,93.07,9154.0,78.6311,78.6648,78.5888,78.5973,9154.0
2018-03-07 11:55:00,93.08,93.1,92.95,92.95,7012.0,78.6057,78.6226,78.4959,78.4959,7012.0
2018-03-07 12:00:00,92.94,92.96,92.75,92.81,15097.0,78.4875,78.5044,78.327,78.3777,15097.0
2018-03-07 12:05:00,92.83,92.94,92.83,92.87,11105.0,78.3946,78.4875,78.3946,78.4284,11105.0
2018-03-07 12:10:00,92.88,92.88,92.71,92.79,12672.0,78.4368,78.4368,78.2933,78.3608,12672.0
2018-03-07 12:15:00,92.78,92.78,92.68,92.74,8097.0,78.3524,78.3524,78.2679,78.3186,8097.0
2018-03-07 12:20:00,92.72,92.74,92.61,92.64,19043.0,78.3017,78.3186,78.2088,78.2341,19043.0
2018-03-07 12:25:00,92.65,92.81,92.65,92.78,14774.0,78.2426,78.3777,78.2426,78.3524,14774.0
2018-03-07 12:30:00,92.77,92.77,92.65,92.7,10469.0,78.3439,78.3439,78.2426,78.2848,10469.0
2018-03-07 12:35:00,92.67,92.79,92.64,92.69,20319.0,78.2595,78.3608,78.2341,78.2764,20319.0
2018-03-07 12:40:00,92.68,92.7,92.59,92.7,7582.0,78.2679,78.2848,78.1919,78.2848,7582.0
2018-03-07 12:45:00,92.68,92.87,92.68,92.83,20691.0,78.2679,78.4284,78.2679,78.3946,20691.0
2018-03-07 12:50:00,92.84,92.87,92.71,92.76,11635.0,78.403,78.4284,78.2933,78.3355,11635.0
2018-03-07 12:55:00,92.78,92.78,92.66,92.66,5310.0,78.3524,78.3524,78.251,78.251,5310.0
2018-03-07 13:00:00,92.63,92.64,92.52,92.55,11318.0,78.2257,78.2341,78.1328,78.1581,11318.0
2018-03-07 13:05:00,92.53,92.57,92.48,92.5,9281.0,78.1413,78.175,78.099,78.1159,9281.0
2018-03-07 13:10:00,92.5,92.61,92.49,92.61,8410.0,78.1159,78.2088,78.1075,78.2088,8410.0
2018-03-07 13:15:00,92.58,92.64,92.48,92.57,13193.0,78.1835,78.2341,78.099,78.175,13193.0
2018-03-07 13:20:00,92.56,92.63,92.46,92.61,8717.0,78.1666,78.2257,78.0821,78.2088,8717.0
2018-03-07 13:25:00,92.59,92.81,92.58,92.81,11223.0,78.1919,78.3777,78.1835,78.3777,11223.0
2018-03-07 13:30:00,92.85,92.88,92.72,92.75,8750.0,78.4115,78.4368,78.3017,78.327,8750.0
2018-03-07 13:35:00,92.78,92.83,92.7,92.7,7842.0,78.3524,78.3946,78.2848,78.2848,7842.0
2018-03-07 13:40:00,92.69,92.76,92.64,92.76,9400.0,78.2764,78.3355,78.2341,78.3355,9400.0
2018-03-07 13:45:00,92.77,92.84,92.73,92.84,10497.0,78.3439,78.403,78.3102,78.403,10497.0
2018-03-07 13:50:00,92.85,92.85,92.78,92.81,9904.0,78.4115,78.4115,78.3524,78.3777,9904.0
2018-03-07 13:55:00,92.81,92.81,92.75,92.77,7394.0,78.3777,78.3777,78.327,78.3439,7394.0
2018-03-07 14:00:00,92.77,92.86,92.72,92.86,16892.0,78.3439,78.4199,78.3017,78.4199,16892.0
2018-03-07 14:05:00,92.83,92.85,92.77,92.81,8978.0,78.3946,78.4115,78.3439,78.3777,8978.0
2018-03-07 14:10:00,92.83,93.09,92.83,93.08,11482.0,78.3946,78.6142,78.3946,78.6057,11482.0
2018-03-07 14:15:00,93.1,93.13,92.97,93.0,9974.0,78.6226,78.648,78.5128,78.5382,9974.0
2018-03-07 14:20:00,92.99,93.06,92.97,93.0,10066.0,78.5297,78.5888,78.5128,78.5382,10066.0
2018-03-07 14:25:00,92.98,93.03,92.93,92.93,13206.0,78.5213,78.5635,78.4791,78.4791,13206.0
2018-03-07 14:30:00,92.91,92.98,92.91,92.98,17752.0,78.4622,78.5213,78.4622,78.5213,17752.0
2018-03-07 14:35:00,92.98,93.09,92.97,93.09,13543.0,78.5213,78.6142,78.5128,78.6142,13543.0
2018-03-07 14:40:00,93.1,93.13,93.03,93.05,10392.0,78.6226,78.648,78.5635,78.5804,10392.0
2018-03-07 14:45:00,93.04,93.17,93.0,93.17,25238.0,78.5719,78.6817,78.5382,78.6817,25238.0
2018-03-07 14:50:00,93.18,93.32,93.13,93.15,31986.0,78.6902,78.8084,78.648,78.6648,31986.0
2018-03-07 14:55:00,93.13,93.2,93.09,93.2,26141.0,78.648,78.7071,78.6142,78.7071,26141.0
2018-03-07 15:00:00,93.2,93.31,93.15,93.29,44836.0,78.7071,78.8,78.6648,78.7831,44836.0
2018-03-07 15:05:00,93.29,93.51,93.28,93.4,28163.0,78.7831,78.9689,78.7746,78.876,28163.0
2018-03-07 15:10:00,93.4,93.44,93.37,93.4,18414.0,78.876,78.9097,78.8506,78.876,18414.0
2018-03-07 15:15:00,93.38,93.39,93.29,93.32,16394.0,78.8591,78.8675,78.7831,78.8084,16394.0
2018-03-07 15:20:00,93.33,93.37,93.22,93.37,19042.0,78.8169,78.8506,78.724,78.8506,19042.0
2018-03-07 15:25:00,93.37,93.43,93.35,93.42,18650.0,78.8506,78.9013,78.8337,78.8929,18650.0
2018-03-07 15:30:00,93.43,93.6,93.42,93.58,35406.0,78.9013,79.0449,78.8929,79.028,35406.0
2018-03-07 15:35:00,93.57,93.7,93.57,93.7,35840.0,79.0195,79.1293,79.0195,79.1293,35840.0
2018-03-07 15:40:00,93.69,93.78,93.68,93.69,38599.0,79.1209,79.1969,79.1124,79.1209,38599.0
2018-03-07 15:45:00,93.69,93.76,93.63,93.64,42186.0,79.1209,79.18,79.0702,79.0786,42186.0
2018-03-07 15:50:00,93.65,93.66,93.45,93.52,60132.0,79.0871,79.0955,78.9182,78.9773,60132.0
2018-03-07 15:55:00,93.53,93.58,93.41,93.46,177265.0,78.9857,79.028,78.8844,78.9266,177265.0
2018-03-08 09:30:00,93.7,93.77,93.38,93.45,20265.0,79.1293,79.1884,78.8591,78.9182,20265.0
2018-03-08 09:35:00,93.46,93.46,93.34,93.37,8017.0,78.9266,78.9266,78.8253,78.8506,8017.0
2018-03-08 09:40:00,93.38,93.62,93.33,93.62,12363.0,78.8591,79.0618,78.8169,79.0618,12363.0
2018-03-08 09:45:00,93.6,93.65,93.32,93.41,11499.0,79.0449,79.0871,78.8084,78.8844,11499.0
2018-03-08 09:50:00,93.41,93.5,93.31,93.31,9675.0,78.8844,78.9604,78.8,78.8,9675.0
2018-03-08 09:55:00,93.31,93.38,93.28,93.32,9462.0,78.8,78.8591,78.7746,78.8084,9462.0
2018-03-08 10:00:00,93.34,93.47,93.33,93.33,11699.0,78.8253,78.9351,78.8169,78.8169,11699.0
2018-03-08 10:05:00,93.35,93.38,93.25,93.35,11257.0,78.8337,78.8591,78.7493,78.8337,11257.0
2018-03-08 10:10:00,93.33,93.41,93.33,93.41,7707.0,78.8169,78.8844,78.8169,78.8844,7707.0
2018-03-08 10:15:00,93.41,93.42,93.29,93.37,8120.0,78.8844,78.8929,78.7831,78.8506,8120.0
2018-03-08 10:20:00,93.38,93.54,93.37,93.43,7259.0,78.8591,78.9942,78.8506,78.9013,7259.0
2018-03-08 10:25:00,93.42,93.47,93.26,93.27,5800.0,78.8929,78.9351,78.7577,78.7662,5800.0
2018-03-08 10:30:00,93.21,93.24,93.12,93.17,7633.0,78.7155,78.7408,78.6395,78.6817,7633.0
2018-03-08 10:35:00,93.18,93.18,93.02,93.04,5305.0,78.6902,78.6902,78.5551,78.5719,5305.0
2018-03-08 10:40:00,93.03,93.19,93.0,93.18,8152.0,78.5635,78.6986,78.5382,78.6902,8152.0
2018-03-08 10:45:00,93.2,93.27,93.16,93.27,13748.0,78.7071,78.7662,78.6733,78.7662,13748.0
2018-03-08 10:50:00,93.28,93.42,93.21,93.42,8581.0,78.7746,78.8929,78.7155,78.8929,8581.0
2018-03-08 10:55:00,93.44,93.46,93.33,93.34,4110.0,78.9097,78.9266,78.8169,78.8253,4110.0
2018-03-08 11:00:00,93.38,93.57,93.34,93.57,10401.0,78.8591,79.0195,78.8253,79.0195,10401.0
2018-03-08 11:05:00,93.57,93.63,93.48,93.52,11260.0,79.0195,79.0702,78.9435,78.9773,11260.0
2018-03-08 11:10:00,93.52,93.65,93.5,93.63,7578.0,78.9773,79.0871,78.9604,79.0702,7578.0
2018-03-08 11:15:00,93.63,93.63,93.48,93.54,12328.0,79.0702,79.0702,78.9435,78.9942,12328.0
2018-03-08 11:20:00,93.58,93.62,93.48,93.51,6205.0,79.028,79.0618,78.9435,78.9689,6205.0
2018-03-08 11:25:00,93.52,93.54,93.46,93.47,5362.0,78.9773,78.9942,78.9266,78.9351,5362.0
2018-03-08 11:30:00,93.46,93.52,93.46,93.46,4800.0,78.9266,78.9773,78.9266,78.9266,4800.0
2018-03-08 11:35:00,93.47,93.51,93.42,93.49,6300.0,78.9351,78.9689,78.8929,78.952,6300.0
2018-03-08 11:40:00,93.48,93.55,93.47,93.54,4876.0,78.9435,79.0026,78.9351,78.9942,4876.0
2018-03-08 11:45:00,93.53,93.69,93.53,93.68,7045.0,78.9857,79.1209,78.9857,79.1124,7045.0
2018-03-08 11:50:00,93.66,93.68,93.54,93.55,5417.0,79.0955,79.1124,78.9942,79.0026,5417.0
2018-03-08 11:55:00,93.56,93.69,93.55,93.68,6568.0,79.0111,79.1209,79.0026,79.1124,6568.0
2018-03-08 12:00:00,93.68,93.71,93.59,93.59,3520.0,79.1124,79.1378,79.0364,79.0364,3520.0
2018-03-08 12:05:00,93.6,93.65,93.54,93.54,5830.0,79.0449,79.0871,78.9942,78.9942,5830.0
2018-03-08 12:10:00,93.54,93.56,93.44,93.52,6853.0,78.9942,79.0111,78.9097,78.9773,6853.0
2018-03-08 12:15:00,93.47,93.58,93.47,93.56,4294.0,78.9351,79.028,78.9351,79.0111,4294.0
2018-03-08 12:20:00,93.57,93.6,93.47,93.47,3124.0,79.0195,79.0449,78.9351,78.9351,3124.0
2018-03-08 12:25:00,93.48,93.67,93.48,93.67,5881.0,78.9435,79.104,78.9435,79.104,5881.0
2018-03-08 12:30:00,93.68,93.71,93.61,93.64,5988.0,79.1124,79.1378,79.0533,79.0786,5988.0
2018-03-08 12:35:00,93.61,93.62,93.51,93.55,5503.0,79.0533,79.0618,78.9689,79.0026,5503.0
2018-03-08 12:40:00,93.54,93.61,93.51,93.58,3958.0,78.9942,79.0533,78.9689,79.028,3958.0
2018-03-08 12:45:00,93.59,93.63,93.58,93.61,3500.0,79.0364,79.0702,79.028,79.0533,3500.0
2018-03-08 12:50:00,93.61,93.71,93.46,93.48,18712.0,79.0533,79.1378,78.9266,78.9435,18712.0
2018-03-08 12:55:00,93.5,93.57,93.45,93.57,4110.0,78.9604,79.0195,78.9182,79.0195,4110.0
2018-03-08 13:00:00,93.58,93.64,93.53,93.61,2100.0,79.028,79.0786,78.9857,79.0533,2100.0
2018-03-08 13:05:00,93.64,93.67,93.61,93.65,4581.0,79.0786,79.104,79.0533,79.0871,4581.0
2018-03-08 13:10:00,93.65,93.74,93.64,93.73,5334.0,79.0871,79.1631,79.0786,79.1546,5334.0
2018-03-08 13:15:00,93.75,93.75,93.62,93.62,4365.0,79.1715,79.1715,79.0618,79.0618,4365.0
2018-03-08 13:20:00,93.64,93.66,93.57,93.59,4900.0,79.0786,79.0955,79.0195,79.0364,4900.0
2018-03-08 13:25:00,93.59,93.67,93.56,93.67,3650.0,79.0364,79.104,79.0111,79.104,3650.0
2018-03-08 13:30:00,93.65,93.68,93.61,93.68,6385.0,79.0871,79.1124,79.0533,79.1124,6385.0
2018-03-08 13:35:00,93.67,93.7,93.6,93.6,7731.0,79.104,79.1293,79.0449,79.0449,7731.0
2018-03-08 13:40:00,93.59,93.61,93.54,93.54,6577.0,79.0364,79.0533,78.9942,78.9942,6577.0
2018-03-08 13:45:00,93.54,93.6,93.49,93.59,6295.0,78.9942,79.0449,78.952,79.0364,6295.0
2018-03-08 13:50:00,93.61,93.74,93.61,93.73,4449.0,79.0533,79.1631,79.0533,79.1546,4449.0
2018-03-08 13:55:00,93.72,93.79,93.7,93.75,5200.0,79.1462,79.2053,79.1293,79.1715,5200.0
2018-03-08 14:00:00,93.75,93.79,93.71,93.74,7363.0,79.1715,79.2053,79.1378,79.1631,7363.0
2018-03-08 14:05:00,93.73,93.75,93.61,93.61,7202.0,79.1546,79.1715,79.0533,79.0533,7202.0
2018-03-08 14:10:00,93.61,93.68,93.61,93.67,5425.0,79.0533,79.1124,79.0533,79.104,5425.0
2018-03-08 14:15:00,93.68,93.81,93.67,93.77,10214.0,79.1124,79.2222,79.104,79.1884,10214.0
2018-03-08 14:20:00,93.77,93.82,93.77,93.8,7198.0,79.1884,79.2307,79.1884,79.2138,7198.0
2018-03-08 14:25:00,93.79,93.84,93.78,93.84,9663.0,79.2053,79.2475,79.1969,79.2475,9663.0
2018-03-08 14:30:00,93.83,93.87,93.73,93.87,9952.0,79.2391,79.2729,79.1546,79.2729,9952.0
2018-03-08 14:35:00,93.85,93.88,93.84,93.88,6628.0,79.256,79.2813,79.2475,79.2813,6628.0
2018-03-08 14:40:00,93.87,93.92,93.84,93.92,7626.0,79.2729,79.3151,79.2475,79.3151,7626.0
2018-03-08 14:45:00,93.91,93.99,93.89,93.98,7678.0,79.3067,79.3742,79.2898,79.3658,7678.0
2018-03-08 14:50:00,93.98,94.05,93.98,94.02,11689.0,79.3658,79.4249,79.3658,79.3996,11689.0
2018-03-08 14:55:00,94.02,94.09,94.0,94.06,9974.0,79.3996,79.4587,79.3827,79.4333,9974.0
2018-03-08 15:00:00,94.08,94.21,94.08,94.2,10300.0,79.4502,79.56,79.4502,79.5516,10300.0
2018-03-08 15:05:00,94.2,94.27,94.17,94.2,18716.0,79.5516,79.6107,79.5262,79.5516,18716.0
2018-03-08 15:10:00,94.2,94.23,94.13,94.15,10104.0,79.5516,79.5769,79.4924,79.5093,10104.0
2018-03-08 15:15:00,94.15,94.36,94.15,94.35,18712.0,79.5093,79.6867,79.5093,79.6782,18712.0
2018-03-08 15:20:00,94.39,94.41,94.22,94.23,16473.0,79.712,79.7289,79.5685,79.5769,16473.0
2018-03-08 15:25:00,94.23,94.25,94.2,94.21,15528.0,79.5769,79.5938,79.5516,79.56,15528.0
2018-03-08 15:30:00,94.21,94.22,94.06,94.19,37256.0,79.56,79.5685,79.4333,79.5431,37256.0
2018-03-08 15:35:00,94.18,94.21,94.11,94.11,21755.0,79.5347,79.56,79.4756,79.4756,21755.0
2018-03-08 15:40:00,94.08,94.11,93.95,93.98,23336.0,79.4502,79.4756,79.3404,79.3658,23336.0
2018-03-08 15:45:00,93.95,94.07,93.89,94.03,29776.0,79.3404,79.4418,79.2898,79.408,29776.0
2018-03-08 15:50:00,94.06,94.17,94.06,94.07,42706.0,79.4333,79.5262,79.4333,79.4418,42706.0
2018-03-08 15:55:00,94.08,94.36,94.06,94.31,94129.0,79.4502,79.6867,79.4333,79.6445,94129.0
2018-03-09 09:30:00,95.0,95.0,94.56,94.56,34514.0,80.2272,80.2272,79.8556,79.8556,34514.0
2018-03-09 09:35:00,94.68,94.73,94.56,94.64,7522.0,79.9569,79.9991,79.8556,79.9231,7522.0
2018-03-09 09:40:00,94.66,94.87,94.63,94.85,9484.0,79.94,80.1174,79.9147,80.1005,9484.0
2018-03-09 09:45:00,94.87,95.0,94.79,94.79,15093.0,80.1174,80.2272,80.0498,80.0498,15093.0
2018-03-09 09:50:00,94.78,94.82,94.72,94.75,8996.0,80.0414,80.0752,79.9907,80.016,8996.0
2018-03-09 09:55:00,94.73,94.77,94.64,94.74,20908.0,79.9991,80.0329,79.9231,80.0076,20908.0
2018-03-09 10:00:00,94.74,94.88,94.65,94.68,11240.0,80.0076,80.1258,79.9316,79.9569,11240.0
2018-03-09 10:05:00,94.69,94.91,94.67,94.86,9405.0,79.9654,80.1512,79.9485,80.1089,9405.0
2018-03-09 10:10:00,94.86,95.08,94.78,95.05,10905.0,80.1089,80.2947,80.0414,80.2694,10905.0
2018-03-09 10:15:00,95.05,95.05,94.86,94.98,9237.0,80.2694,80.2694,80.1089,80.2103,9237.0
2018-03-09 10:20:00,94.97,95.09,94.94,95.07,7008.0,80.2018,80.3032,80.1765,80.2863,7008.0
2018-03-09 10:25:00,95.06,95.12,95.0,95.08,8346.0,80.2778,80.3285,80.2272,80.2947,8346.0
2018-03-09 10:30:00,95.1,95.26,95.06,95.22,6104.0,80.3116,80.4467,80.2778,80.4129,6104.0
2018-03-09 10:35:00,95.23,95.46,95.19,95.39,16592.0,80.4214,80.6156,80.3876,80.5565,16592.0
2018-03-09 10:40:00,95.41,95.5,95.35,95.48,13548.0,80.5734,80.6494,80.5227,80.6325,13548.0
2018-03-09 10:45:00,95.52,95.63,95.45,95.61,16603.0,80.6663,80.7592,80.6072,80.7423,16603.0
2018-03-09 10:50:00,95.62,95.76,95.61,95.61,14425.0,80.7507,80.869,80.7423,80.7423,14425.0
2018-03-09 10:55:00,95.64,95.64,95.45,95.45,10925.0,80.7676,80.7676,80.6072,80.6072,10925.0
2018-03-09 11:00:00,95.46,95.58,95.39,95.55,13865.0,80.6156,80.717,80.5565,80.6916,13865.0
2018-03-09 11:05:00,95.55,95.55,95.42,95.45,10014.0,80.6916,80.6916,80.5818,80.6072,10014.0
2018-03-09 11:10:00,95.48,95.48,95.36,95.37,9369.0,80.6325,80.6325,80.5312,80.5396,9369.0
2018-03-09 11:15:00,95.38,95.41,95.35,95.41,6600.0,80.5481,80.5734,80.5227,80.5734,6600.0
2018-03-09 11:20:00,95.43,95.53,95.43,95.53,6067.0,80.5903,80.6747,80.5903,80.6747,6067.0
2018-03-09 11:25:00,95.51,95.6,95.51,95.57,13790.0,80.6579,80.7339,80.6579,80.7085,13790.0
2018-03-09 11:30:00,95.58,95.6,95.55,95.6,14475.0,80.717,80.7339,80.6916,80.7339,14475.0
2018-03-09 11:35:00,95.59,95.6,95.57,95.59,14606.0,80.7254,80.7339,80.7085,80.7254,14606.0
2018-03-09 11:40:00,95.6,95.61,95.4,95.47,15088.0,80.7339,80.7423,80.565,80.6241,15088.0
2018-03-09 11:45:00,95.47,95.47,95.4,95.4,15900.0,80.6241,80.6241,80.565,80.565,15900.0
2018-03-09 11:50:00,95.43,95.44,95.32,95.34,16946.0,80.5903,80.5987,80.4974,80.5143,16946.0
2018-03-09 11:55:00,95.33,95.38,95.26,95.38,13880.0,80.5058,80.5481,80.4467,80.5481,13880.0
2018-03-09 12:00:00,95.39,95.49,95.39,95.39,13878.0,80.5565,80.641,80.5565,80.5565,13878.0
2018-03-09 12:05:00,95.39,95.48,95.37,95.45,17924.0,80.5565,80.6325,80.5396,80.6072,17924.0
2018-03-09 12:10:00,95.46,95.49,95.36,95.36,21560.0,80.6156,80.641,80.5312,80.5312,21560.0
2018-03-09 12:15:00,95.39,95.45,95.39,95.41,15574.0,80.5565,80.6072,80.5565,80.5734,15574.0
2018-03-09 12:20:00,95.41,95.41,95.29,95.3,12678.0,80.5734,80.5734,80.4721,80.4805,12678.0
2018-03-09 12:25:00,95.28,95.29,95.24,95.27,11656.0,80.4636,80.4721,80.4298,80.4552,11656.0
2018-03-09 12:30:00,95.26,95.33,95.21,95.33,10850.0,80.4467,80.5058,80.4045,80.5058,10850.0
2018-03-09 12:35:00,95.35,95.37,95.31,95.31,14520.0,80.5227,80.5396,80.489,80.489,14520.0
2018-03-09 12:40:00,95.3,95.45,95.3,95.42,18558.0,80.4805,80.6072,80.4805,80.5818,18558.0
2018-03-09 12:45:00,95.42,95.46,95.41,95.45,6341.0,80.5818,80.6156,80.5734,80.6072,6341.0
2018-03-09 12:50:00,95.45,95.49,95.3,95.38,16491.0,80.6072,80.641,80.4805,80.5481,16491.0
2018-03-09 12:55:00,95.38,95.44,95.38,95.43,6319.0,80.5481,80.5987,80.5481,80.5903,6319.0
2018-03-09 13:00:00,95.43,95.71,95.43,95.68,13401.0,80.5903,80.8268,80.5903,80.8014,13401.0
2018-03-09 13:05:00,95.67,95.69,95.6,95.68,3801.0,80.793,80.8099,80.7339,80.8014,3801.0
2018-03-09 13:10:00,95.68,95.74,95.64,95.7,6275.0,80.8014,80.8521,80.7676,80.8183,6275.0
2018-03-09 13:15:00,95.69,95.71,95.65,95.67,5913.0,80.8099,80.8268,80.7761,80.793,5913.0
2018-03-09 13:20:00,95.69,95.75,95.68,95.75,5924.0,80.8099,80.8605,80.8014,80.8605,5924.0
2018-03-09 13:25:00,95.75,95.75,95.71,95.72,10592.0,80.8605,80.8605,80.8268,80.8352,10592.0
2018-03-09 13:30:00,95.73,95.81,95.73,95.81,16159.0,80.8436,80.9112,80.8436,80.9112,16159.0
2018-03-09 13:35:00,95.79,95.8,95.72,95.74,8926.0,80.8943,80.9028,80.8352,80.8521,8926.0
2018-03-09 13:40:00,95.74,95.77,95.65,95.75,4520.0,80.8521,80.8774,80.7761,80.8605,4520.0
2018-03-09 13:45:00,95.75,95.87,95.74,95.83,6643.0,80.8605,80.9619,80.8521,80.9281,6643.0
2018-03-09 13:50:00,95.83,95.88,95.81,95.85,6199.0,80.9281,80.9703,80.9112,80.945,6199.0
2018-03-09 13:55:00,95.83,95.83,95.74,95.82,7296.0,80.9281,80.9281,80.8521,80.9196,7296.0
2018-03-09 14:00:00,95.82,95.9,95.81,95.88,6822.0,80.9196,80.9872,80.9112,80.9703,6822.0
2018-03-09 14:05:00,95.88,95.93,95.85,95.93,10840.0,80.9703,81.0125,80.945,81.0125,10840.0
2018-03-09 14:10:00,95.93,96.05,95.93,96.02,12854.0,81.0125,81.1139,81.0125,81.0885,12854.0
2018-03-09 14:15:00,96.02,96.03,95.93,95.97,9670.0,81.0885,81.097,81.0125,81.0463,9670.0
2018-03-09 14:20:00,95.97,95.97,95.83,95.88,9348.0,81.0463,81.0463,80.9281,80.9703,9348.0
2018-03-09 14:25:00,95.85,95.87,95.75,95.82,12443.0,80.945,80.9619,80.8605,80.9196,12443.0
2018-03-09 14:30:00,95.82,95.91,95.81,95.87,14393.0,80.9196,80.9957,80.9112,80.9619,14393.0
2018-03-09 14:35:00,95.87,95.94,95.86,95.94,16276.0,80.9619,81.021,80.9534,81.021,16276.0
2018-03-09 14:40:00,95.94,96.01,95.94,95.96,12410.0,81.021,81.0801,81.021,81.0379,12410.0
2018-03-09 14:45:00,95.96,96.02,95.94,96.02,20629.0,81.0379,81.0885,81.021,81.0885,20629.0
2018-03-09 14:50:00,96.03,96.04,95.95,96.01,21236.0,81.097,81.1054,81.0294,81.0801,21236.0
2018-03-09 14:55:00,96.01,96.07,95.97,96.06,18524.0,81.0801,81.1308,81.0463,81.1223,18524.0
2018-03-09 15:00:00,96.06,96.11,96.0,96.02,17162.0,81.1223,81.1646,81.0717,81.0885,17162.0
2018-03-09 15:05:00,96.03,96.04,95.91,95.96,21213.0,81.097,81.1054,80.9957,81.0379,21213.0
2018-03-09 15:10:00,95.95,96.01,95.93,95.96,12906.0,81.0294,81.0801,81.0125,81.0379,12906.0
2018-03-09 15:15:00,95.97,95.97,95.91,95.92,12931.0,81.0463,81.0463,80.9957,81.0041,12931.0
2018-03-09 15:20:00,95.92,95.92,95.83,95.85,19072.0,81.0041,81.0041,80.9281,80.945,19072.0
2018-03-09 15:25:00,95.84,95.89,95.78,95.85,27719.0,80.9365,80.9788,80.8859,80.945,27719.0
2018-03-09 15:30:00,95.85,95.91,95.83,95.86,25282.0,80.945,80.9957,80.9281,80.9534,25282.0
2018-03-09 15:35:00,95.86,95.91,95.83,95.88,39055.0,80.9534,80.9957,80.9281,80.9703,39055.0
2018-03-09 15:40:00,95.88,95.94,95.82,95.85,27748.0,80.9703,81.021,80.9196,80.945,27748.0
2018-03-09 15:45:00,95.85,95.86,95.77,95.81,51887.0,80.945,80.9534,80.8774,80.9112,51887.0
2018-03-09 15:50:00,95.81,95.92,95.77,95.83,60037.0,80.9112,81.0041,80.8774,80.9281,60037.0
2018-03-09 15:55:00,95.83,96.0,95.8,96.0,164302.0,80.9281,81.0717,80.9028,81.0717,164302.0
2018-03-12 09:30:00,95.95,95.95,95.41,95.57,32719.0,81.0294,81.0294,80.5734,80.7085,32719.0
2018-03-12 09:35:00,95.51,95.59,95.12,95.12,16107.0,80.6579,80.7254,80.3285,80.3285,16107.0
2018-03-12 09:40:00,95.1,95.21,95.02,95.2,13056.0,80.3116,80.4045,80.244,80.3961,13056.0
2018-03-12 09:45:00,95.17,95.33,95.04,95.33,16152.0,80.3707,80.5058,80.2609,80.5058,16152.0
2018-03-12 09:50:00,95.28,95.28,95.01,95.09,20700.0,80.4636,80.4636,80.2356,80.3032,20700.0
2018-03-12 09:55:00,95.09,95.09,94.85,94.94,13501.0,80.3032,80.3032,80.1005,80.1765,13501.0
2018-03-12 10:00:00,94.94,95.26,94.93,95.23,42914.0,80.1765,80.4467,80.168,80.4214,42914.0
2018-03-12 10:05:00,95.23,95.34,95.17,95.21,19822.0,80.4214,80.5143,80.3707,80.4045,19822.0
2018-03-12 10:10:00,95.22,95.22,95.08,95.15,11497.0,80.4129,80.4129,80.2947,80.3538,11497.0
2018-03-12 10:15:00,95.14,95.39,95.14,95.39,11450.0,80.3454,80.5565,80.3454,80.5565,11450.0
2018-03-12 10:20:00,95.42,95.44,95.23,95.23,10850.0,80.5818,80.5987,80.4214,80.4214,10850.0
2018-03-12 10:25:00,95.22,95.43,95.15,95.26,9699.0,80.4129,80.5903,80.3538,80.4467,9699.0
2018-03-12 10:30:00,95.28,95.37,95.22,95.29,10245.0,80.4636,80.5396,80.4129,80.4721,10245.0
2018-03-12 10:35:00,95.28,95.28,95.11,95.15,11220.0,80.4636,80.4636,80.3201,80.3538,11220.0
2018-03-12 10:40:00,95.12,95.21,95.09,95.15,10408.0,80.3285,80.4045,80.3032,80.3538,10408.0
2018-03-12 10:45:00,95.13,95.17,95.05,95.11,8271.0,80.3369,80.3707,80.2694,80.3201,8271.0
2018-03-12 10:50:00,95.11,95.17,94.98,95.04,16853.0,80.3201,80.3707,80.2103,80.2609,16853.0
2018-03-12 10:55:00,95.04,95.07,94.91,94.99,11800.0,80.2609,80.2863,80.1512,80.2187,11800.0
2018-03-12 11:00:00,94.98,95.06,94.95,95.03,8276.0,80.2103,80.2778,80.1849,80.2525,8276.0
2018-03-12 11:05:00,95.01,95.06,94.94,95.0,11874.0,80.2356,80.2778,80.1765,80.2272,11874.0
2018-03-12 11:10:00,95.0,95.1,95.0,95.07,11356.0,80.2272,80.3116,80.2272,80.2863,11356.0
2018-03-12 11:15:00,95.07,95.22,95.07,95.15,27692.0,80.2863,80.4129,80.2863,80.3538,27692.0
2018-03-12 11:20:00,95.12,95.15,95.08,95.13,8502.0,80.3285,80.3538,80.2947,80.3369,8502.0
2018-03-12 11:25:00,95.13,95.26,95.12,95.22,10288.0,80.3369,80.4467,80.3285,80.4129,10288.0
2018-03-12 11:30:00,95.2,95.4,95.19,95.4,7311.0,80.3961,80.565,80.3876,80.565,7311.0
2018-03-12 11:35:00,95.4,95.44,95.37,95.38,7730.0,80.565,80.5987,80.5396,80.5481,7730.0
2018-03-12 11:40:00,95.41,95.41,95.24,95.27,4774.0,80.5734,80.5734,80.4298,80.4552,4774.0
2018-03-12 11:45:00,95.27,95.27,95.15,95.22,8109.0,80.4552,80.4552,80.3538,80.4129,8109.0
2018-03-12 11:50:00,95.23,95.31,95.19,95.28,6402.0,80.4214,80.489,80.3876,80.4636,6402.0
2018-03-12 11:55:00,95.27,95.29,95.04,95.05,2550.0,80.4552,80.4721,80.2609,80.2694,2550.0
2018-03-12 12:00:00,95.08,95.18,95.06,95.14,7117.0,80.2947,80.3792,80.2778,80.3454,7117.0
2018-03-12 12:05:00,95.14,95.14,94.96,94.96,7073.0,80.3454,80.3454,80.1934,80.1934,7073.0
2018-03-12 12:10:00,94.94,94.98,94.91,94.94,9467.0,80.1765,80.2103,80.1512,80.1765,9467.0
2018-03-12 12:15:00,94.93,95.02,94.91,95.02,14056.0,80.168,80.244,80.1512,80.244,14056.0
2018-03-12 12:20:00,95.01,95.08,94.99,95.03,10903.0,80.2356,80.2947,80.2187,80.2525,10903.0
2018-03-12 12:25:00,95.04,95.06,94.95,95.02,5045.0,80.2609,80.2778,80.1849,80.244,5045.0
2018-03-12 12:30:00,95.01,95.08,94.95,94.98,7032.0,80.2356,80.2947,80.1849,80.2103,7032.0
2018-03-12 12:35:00,94.95,94.97,94.84,94.9,7038.0,80.1849,80.2018,80.092,80.1427,7038.0
2018-03-12 12:40:00,94.9,94.95,94.84,94.93,14752.0,80.1427,80.1849,80.092,80.168,14752.0
2018-03-12 12:45:00,94.92,94.98,94.88,94.91,7645.0,80.1596,80.2103,80.1258,80.1512,7645.0
2018-03-12 12:50:00,94.89,94.92,94.88,94.92,2255.0,80.1343,80.1596,80.1258,80.1596,2255.0
2018-03-12 12:55:00,94.93,94.94,94.84,94.87,5437.0,80.168,80.1765,80.092,80.1174,5437.0
2018-03-12 13:00:00,94.87,94.98,94.87,94.98,9160.0,80.1174,80.2103,80.1174,80.2103,9160.0
2018-03-12 13:05:00,94.97,95.05,94.97,94.98,9283.0,80.2018,80.2694,80.2018,80.2103,9283.0
2018-03-12 13:10:00,94.98,95.07,94.97,95.07,5702.0,80.2103,80.2863,80.2018,80.2863,5702.0
2018-03-12 13:15:00,95.06,95.06,94.95,94.99,9329.0,80.2778,80.2778,80.1849,80.2187,9329.0
2018-03-12 13:20:00,95.0,95.03,94.93,95.02,7200.0,80.2272,80.2525,80.168,80.244,7200.0
2018-03-12 13:25:00,95.02,95.06,95.01,95.03,4668.0,80.244,80.2778,80.2356,80.2525,4668.0
2018-03-12 13:30:00,95.03,95.09,95.02,95.08,5788.0,80.2525,80.3032,80.244,80.2947,5788.0
2018-03-12 13:35:00,95.07,95.14,95.06,95.11,4975.0,80.2863,80.3454,80.2778,80.3201,4975.0
2018-03-12 13:40:00,95.09,95.17,95.05,95.16,10593.0,80.3032,80.3707,80.2694,80.3623,10593.0
2018-03-12 13:45:00,95.16,95.27,95.14,95.25,12094.0,80.3623,80.4552,80.3454,80.4383,12094.0
2018-03-12 13:50:00,95.24,95.26,95.17,95.19,16043.0,80.4298,80.4467,80.3707,80.3876,16043.0
2018-03-12 13:55:00,95.17,95.2,95.02,95.02,8314.0,80.3707,80.3961,80.244,80.244,8314.0
2018-03-12 14:00:00,95.01,95.14,95.01,95.14,9536.0,80.2356,80.3454,80.2356,80.3454,9536.0
2018-03-12 14:05:00,95.15,95.2,95.11,95.14,9794.0,80.3538,80.3961,80.3201,80.3454,9794.0
2018-03-12 14:10:00,95.12,95.13,95.02,95.02,6805.0,80.3285,80.3369,80.244,80.244,6805.0
2018-03-12 14:15:00,95.01,95.02,94.95,95.0,8036.0,80.2356,80.244,80.1849,80.2272,8036.0
2018-03-12 14:20:00,95.02,95.03,94.96,94.99,6231.0,80.244,80.2525,80.1934,80.2187,6231.0
2018-03-12 14:25:00,94.98,95.02,94.9,94.9,17439.0,80.2103,80.244,80.1427,80.1427,17439.0
2018-03-12 14:30:00,94.91,94.97,94.9,94.93,7338.0,80.1512,80.2018,80.1427,80.168,7338.0
2018-03-12 14:35:00,94.92,94.93,94.86,94.9,8797.0,80.1596,80.168,80.1089,80.1427,8797.0
2018-03-12 14:40:00,94.91,94.92,94.75,94.79,8227.0,80.1512,80.1596,80.016,80.0498,8227.0
2018-03-12 14:45:00,94.79,94.8,94.69,94.69,10209.0,80.0498,80.0583,79.9654,79.9654,10209.0
2018-03-12 14:50:00,94.69,94.76,94.63,94.71,6568.0,79.9654,80.0245,79.9147,79.9823,6568.0
2018-03-12 14:55:00,94.71,94.74,94.67,94.7,9084.0,79.9823,80.0076,79.9485,79.9738,9084.0
2018-03-12 15:00:00,94.68,94.77,94.68,94.77,8484.0,79.9569,80.0329,79.9569,80.0329,8484.0
2018-03-12 15:05:00,94.77,94.79,94.7,94.75,16054.0,80.0329,80.0498,79.9738,80.016,16054.0
2018-03-12 15:10:00,94.77,94.82,94.74,94.76,11939.0,80.0329,80.0752,80.0076,80.0245,11939.0
2018-03-12 15:15:00,94.76,94.79,94.72,94.77,22443.0,80.0245,80.0498,79.9907,80.0329,22443.0
2018-03-12 15:20:00,94.76,94.87,94.76,94.87,17533.0,80.0245,80.1174,80.0245,80.1174,17533.0
2018-03-12 15:25:00,94.87,94.9,94.85,94.88,8060.0,80.1174,80.1427,80.1005,80.1258,8060.0
2018-03-12 15:30:00,94.87,94.96,94.86,94.96,14767.0,80.1174,80.1934,80.1089,80.1934,14767.0
2018-03-12 15:35:00,94.95,94.99,94.93,94.96,19665.0,80.1849,80.2187,80.168,80.1934,19665.0
2018-03-12 15:40:00,94.95,95.03,94.94,95.0,27239.0,80.1849,80.2525,80.1765,80.2272,27239.0
2018-03-12 15:45:00,95.0,95.17,95.0,95.13,36544.0,80.2272,80.3707,80.2272,80.3369,36544.0
2018-03-12 15:50:00,95.12,95.12,94.92,94.94,32043.0,80.3285,80.3285,80.1596,80.1765,32043.0
2018-03-12 15:55:00,94.93,94.98,94.79,94.84,125160.0,80.168,80.2103,80.0498,80.092,125160.0
2018-03-13 09:30:00,95.44,95.51,95.05,95.21,31751.0,80.5987,80.6579,80.2694,80.4045,31751.0
2018-03-13 09:35:00,95.25,95.66,95.25,95.66,22114.0,80.4383,80.7845,80.4383,80.7845,22114.0
2018-03-13 09:40:00,95.68,95.89,95.54,95.69,24756.0,80.8014,80.9788,80.6832,80.8099,24756.0
2018-03-13 09:45:00,95.73,96.01,95.72,95.92,23863.0,80.8436,81.0801,80.8352,81.0041,23863.0
2018-03-13 09:50:00,95.95,96.02,95.92,95.92,30242.0,81.0294,81.0885,81.0041,81.0041,30242.0
2018-03-13 09:55:00,95.91,95.92,95.84,95.85,8700.0,80.9957,81.0041,80.9365,80.945,8700.0
2018-03-13 10:00:00,95.86,95.94,95.76,95.9,35347.0,80.9534,81.021,80.869,80.9872,35347.0
2018-03-13 10:05:00,95.92,95.98,95.9,95.95,15507.0,81.0041,81.0548,80.9872,81.0294,15507.0
2018-03-13 10:10:00,95.97,96.24,95.94,96.23,43843.0,81.0463,81.2743,81.021,81.2659,43843.0
2018-03-13 10:15:00,96.25,96.34,96.24,96.32,9939.0,81.2828,81.3588,81.2743,81.3419,9939.0
2018-03-13 10:20:00,96.34,96.36,96.3,96.32,10483.0,81.3588,81.3757,81.325,81.3419,10483.0
2018-03-13 10:25:00,96.34,96.36,96.2,96.22,10066.0,81.3588,81.3757,81.2406,81.2574,10066.0
2018-03-13 10:30:00,96.2,96.21,96.07,96.11,9458.0,81.2406,81.249,81.1308,81.1646,9458.0
2018-03-13 10:35:00,96.09,96.14,96.02,96.14,21906.0,81.1477,81.1899,81.0885,81.1899,21906.0
2018-03-13 10:40:00,96.13,96.31,96.12,96.31,13424.0,81.1814,81.3334,81.173,81.3334,13424.0
2018-03-13 10:45:00,96.31,96.32,96.22,96.3,15295.0,81.3334,81.3419,81.2574,81.325,15295.0
2018-03-13 10:50:00,96.29,96.34,96.22,96.31,13075.0,81.3166,81.3588,81.2574,81.3334,13075.0
2018-03-13 10:55:00,96.33,96.41,96.28,96.31,18485.0,81.3503,81.4179,81.3081,81.3334,18485.0
2018-03-13 11:00:00,96.31,96.35,96.26,96.35,20786.0,81.3334,81.3672,81.2912,81.3672,20786.0
2018-03-13 11:05:00,96.35,96.44,96.34,96.4,18968.0,81.3672,81.4432,81.3588,81.4095,18968.0
2018-03-13 11:10:00,96.39,96.4,96.33,96.4,10648.0,81.401,81.4095,81.3503,81.4095,10648.0
2018-03-13 11:15:00,96.39,96.41,96.26,96.32,13460.0,81.401,81.4179,81.2912,81.3419,13460.0
2018-03-13 11:20:00,96.33,96.43,96.31,96.33,16257.0,81.3503,81.4348,81.3334,81.3503,16257.0
2018-03-13 11:25:00,96.33,96.34,96.21,96.26,11851.0,81.3503,81.3588,81.249,81.2912,11851.0
2018-03-13 11:30:00,96.27,96.3,96.11,96.11,23577.0,81.2997,81.325,81.1646,81.1646,23577.0
2018-03-13 11:35:00,96.1,96.12,96.04,96.08,15591.0,81.1561,81.173,81.1054,81.1392,15591.0
2018-03-13 11:40:00,96.08,96.15,96.07,96.1,8992.0,81.1392,81.1983,81.1308,81.1561,8992.0
2018-03-13 11:45:00,96.11,96.12,96.02,96.02,8660.0,81.1646,81.173,81.0885,81.0885,8660.0
2018-03-13 11:50:00,96.01,96.1,95.99,96.05,8441.0,81.0801,81.1561,81.0632,81.1139,8441.0
2018-03-13 11:55:00,96.06,96.1,96.0,96.02,19247.0,81.1223,81.1561,81.0717,81.0885,19247.0
2018-03-13 12:00:00,96.03,96.06,95.69,95.69,19993.0,81.097,81.1223,80.8099,80.8099,19993.0
2018-03-13 12:05:00,95.69,95.8,95.64,95.71,16051.0,80.8099,80.9028,80.7676,80.8268,16051.0
2018-03-13 12:10:00,95.71,95.71,95.59,95.65,10210.0,80.8268,80.8268,80.7254,80.7761,10210.0
2018-03-13 12:15:00,95.64,95.77,95.64,95.7,8681.0,80.7676,80.8774,80.7676,80.8183,8681.0
2018-03-13 12:20:00,95.69,95.72,95.61,95.61,8434.0,80.8099,80.8352,80.7423,80.7423,8434.0
2018-03-13 12:25:00,95.64,95.75,95.62,95.75,13097.0,80.7676,80.8605,80.7507,80.8605,13097.0
2018-03-13 12:30:00,95.74,95.84,95.74,95.82,12195.0,80.8521,80.9365,80.8521,80.9196,12195.0
2018-03-13 12:35:00,95.84,95.88,95.81,95.88,7624.0,80.9365,80.9703,80.9112,80.9703,7624.0
2018-03-13 12:40:00,95.87,95.94,95.84,95.9,8864.0,80.9619,81.021,80.9365,80.9872,8864.0
2018-03-13 12:45:00,95.89,96.02,95.83,95.97,5917.0,80.9788,81.0885,80.9281,81.0463,5917.0
2018-03-13 12:50:00,95.96,96.01,95.96,95.97,6210.0,81.0379,81.0801,81.0379,81.0463,6210.0
2018-03-13 12:55:00,95.97,96.05,95.97,96.0,8631.0,81.0463,81.1139,81.0463,81.0717,8631.0
2018-03-13 13:00:00,96.03,96.09,95.94,96.03,22057.0,81.097,81.1477,81.021,81.097,22057.0
2018-03-13 13:05:00,96.03,96.09,95.99,96.03,14341.0,81.097,81.1477,81.0632,81.097,14341.0
2018-03-13 13:10:00,96.04,96.13,96.02,96.1,10220.0,81.1054,81.1814,81.0885,81.1561,10220.0
2018-03-13 13:15:00,96.12,96.15,96.04,96.04,10170.0,81.173,81.1983,81.1054,81.1054,10170.0
2018-03-13 13:20:00,96.04,96.13,96.03,96.12,20365.0,81.1054,81.1814,81.097,81.173,20365.0
2018-03-13 13:25:00,96.11,96.27,96.11,96.25,12665.0,81.1646,81.2997,81.1646,81.2828,12665.0
2018-03-13 13:30:00,96.26,96.33,96.25,96.33,14606.0,81.2912,81.3503,81.2828,81.3503,14606.0
2018-03-13 13:35:00,96.32,96.4,96.29,96.4,13033.0,81.3419,81.4095,81.3166,81.4095,13033.0
2018-03-13 13:40:00,96.39,96.48,96.36,96.38,47387.0,81.401,81.477,81.3757,81.3926,47387.0
2018-03-13 13:45:00,96.39,96.42,96.31,96.36,54788.0,81.401,81.4263,81.3334,81.3757,54788.0
2018-03-13 13:50:00,96.33,96.5,96.32,96.4,35791.0,81.3503,81.4939,81.3419,81.4095,35791.0
2018-03-13 13:55:00,96.4,96.41,96.34,96.37,26698.0,81.4095,81.4179,81.3588,81.3841,26698.0
2018-03-13 14:00:00,96.35,96.49,96.35,96.46,25417.0,81.3672,81.4855,81.3672,81.4601,25417.0
2018-03-13 14:05:00,96.45,96.5,96.38,96.43,17107.0,81.4517,81.4939,81.3926,81.4348,17107.0
2018-03-13 14:10:00,96.44,96.47,96.41,96.44,18954.0,81.4432,81.4686,81.4179,81.4432,18954.0
2018-03-13 14:15:00,96.44,96.5,96.43,96.49,28059.0,81.4432,81.4939,81.4348,81.4855,28059.0
2018-03-13 14:20:00,96.49,96.5,96.43,96.45,21692.0,81.4855,81.4939,81.4348,81.4517,21692.0
2018-03-13 14:25:00,96.46,96.6,96.46,96.51,16444.0,81.4601,81.5784,81.4601,81.5023,16444.0
2018-03-13 14:30:00,96.53,96.69,96.49,96.65,13648.0,81.5192,81.6544,81.4855,81.6206,13648.0
2018-03-13 14:35:00,96.66,96.67,96.58,96.62,16873.0,81.629,81.6375,81.5615,81.5952,16873.0
2018-03-13 14:40:00,96.64,96.64,96.51,96.55,16394.0,81.6121,81.6121,81.5023,81.5361,16394.0
2018-03-13 14:45:00,96.55,96.64,96.53,96.59,14243.0,81.5361,81.6121,81.5192,81.5699,14243.0
2018-03-13 14:50:00,96.59,96.6,96.49,96.52,19452.0,81.5699,81.5784,81.4855,81.5108,19452.0
2018-03-13 14:55:00,96.51,96.52,96.36,96.41,19598.0,81.5023,81.5108,81.3757,81.4179,19598.0
2018-03-13 15:00:00,96.41,96.51,96.32,96.35,32325.0,81.4179,81.5023,81.3419,81.3672,32325.0
2018-03-13 15:05:00,96.34,96.48,96.32,96.48,27222.0,81.3588,81.477,81.3419,81.477,27222.0
2018-03-13 15:10:00,96.48,96.64,96.4,96.62,24264.0,81.477,81.6121,81.4095,81.5952,24264.0
2018-03-13 15:15:00,96.61,96.64,96.5,96.55,23422.0,81.5868,81.6121,81.4939,81.5361,23422.0
2018-03-13 15:20:00,96.55,96.56,96.43,96.45,24096.0,81.5361,81.5446,81.4348,81.4517,24096.0
2018-03-13 15:25:00,96.47,96.5,96.41,96.48,21499.0,81.4686,81.4939,81.4179,81.477,21499.0
2018-03-13 15:30:00,96.48,96.6,96.47,96.58,28645.0,81.477,81.5784,81.4686,81.5615,28645.0
2018-03-13 15:35:00,96.58,96.64,96.47,96.48,51743.0,81.5615,81.6121,81.4686,81.477,51743.0
2018-03-13 15:40:00,96.47,96.5,96.39,96.43,52572.0,81.4686,81.4939,81.401,81.4348,52572.0
2018-03-13 15:45:00,96.44,96.48,96.34,96.35,88345.0,81.4432,81.477,81.3588,81.3672,88345.0
2018-03-13 15:50:00,96.36,96.53,96.36,96.48,102160.0,81.3757,81.5192,81.3757,81.477,102160.0
2018-03-13 15:55:00,96.48,96.55,96.39,96.4,236095.0,81.477,81.5361,81.401,81.4095,236095.0
2018-03-14 09:30:00,96.83,97.35,96.78,97.22,52403.0,81.7726,82.2117,81.7304,82.1019,52403.0
2018-03-14 09:35:00,97.16,97.35,96.95,97.32,38930.0,82.0513,82.2117,81.8739,82.1864,38930.0
2018-03-14 09:40:00,97.28,97.48,97.22,97.28,25366.0,82.1526,82.3215,82.1019,82.1526,25366.0
2018-03-14 09:45:00,97.28,97.55,97.28,97.52,19723.0,82.1526,82.3806,82.1526,82.3553,19723.0
2018-03-14 09:50:00,97.54,97.7,97.43,97.7,23790.0,82.3722,82.5073,82.2793,82.5073,23790.0
2018-03-14 09:55:00,97.73,97.74,97.4,97.44,89621.0,82.5326,82.5411,82.254,82.2877,89621.0
2018-03-14 10:00:00,97.46,97.46,97.24,97.27,77571.0,82.3046,82.3046,82.1188,82.1442,77571.0
2018-03-14 10:05:00,97.28,97.35,97.19,97.2,26209.0,82.1526,82.2117,82.0766,82.0851,26209.0
2018-03-14 10:10:00,97.21,97.31,97.07,97.1,38662.0,82.0935,82.1779,81.9753,82.0006,38662.0
2018-03-14 10:15:00,97.1,97.27,97.02,97.21,24006.0,82.0006,82.1442,81.933,82.0935,24006.0
2018-03-14 10:20:00,97.21,97.29,97.11,97.18,24723.0,82.0935,82.1611,82.009,82.0682,24723.0
2018-03-14 10:25:00,97.19,97.19,97.06,97.14,17502.0,82.0766,82.0766,81.9668,82.0344,17502.0
2018-03-14 10:30:00,97.14,97.21,97.13,97.14,18358.0,82.0344,82.0935,82.0259,82.0344,18358.0
2018-03-14 10:35:00,97.11,97.16,97.04,97.12,27693.0,82.009,82.0513,81.9499,82.0175,27693.0
2018-03-14 10:40:00,97.15,97.22,97.12,97.19,18088.0,82.0428,82.1019,82.0175,82.0766,18088.0
2018-03-14 10:45:00,97.2,97.31,97.2,97.22,17307.0,82.0851,82.1779,82.0851,82.1019,17307.0
2018-03-14 10:50:00,97.21,97.22,97.15,97.21,9664.0,82.0935,82.1019,82.0428,82.0935,9664.0
2018-03-14 10:55:00,97.22,97.35,97.22,97.33,11989.0,82.1019,82.2117,82.1019,82.1948,11989.0
2018-03-14 11:00:00,97.34,97.38,97.16,97.21,17180.0,82.2033,82.2371,82.0513,82.0935,17180.0
2018-03-14 11:05:00,97.22,97.38,97.21,97.29,11396.0,82.1019,82.2371,82.0935,82.1611,11396.0
2018-03-14 11:10:00,97.29,97.3,97.15,97.21,10169.0,82.1611,82.1695,82.0428,82.0935,10169.0
2018-03-14 11:15:00,97.21,97.31,97.21,97.28,11345.0,82.0935,82.1779,82.0935,82.1526,11345.0
2018-03-14 11:20:00,97.28,97.36,97.27,97.35,9900.0,82.1526,82.2202,82.1442,82.2117,9900.0
2018-03-14 11:25:00,97.38,97.43,97.33,97.42,8911.0,82.2371,82.2793,82.1948,82.2708,8911.0
2018-03-14 11:30:00,97.42,97.51,97.4,97.4,31251.0,82.2708,82.3468,82.254,82.254,31251.0
2018-03-14 11:35:00,97.4,97.43,97.1,97.14,47331.0,82.254,82.2793,82.0006,82.0344,47331.0
2018-03-14 11:40:00,97.13,97.26,97.1,97.25,36307.0,82.0259,82.1357,82.0006,82.1273,36307.0
2018-03-14 11:45:00,97.24,97.24,97.06,97.06,20042.0,82.1188,82.1188,81.9668,81.9668,20042.0
2018-03-14 11:50:00,97.05,97.32,97.05,97.25,17417.0,81.9584,82.1864,81.9584,82.1273,17417.0
2018-03-14 11:55:00,97.26,97.32,97.1,97.2,21109.0,82.1357,82.1864,82.0006,82.0851,21109.0
2018-03-14 12:00:00,97.23,97.36,97.22,97.34,31753.0,82.1104,82.2202,82.1019,82.2033,31753.0
2018-03-14 12:05:00,97.33,97.36,97.22,97.25,36536.0,82.1948,82.2202,82.1019,82.1273,36536.0
2018-03-14 12:10:00,97.25,97.32,97.24,97.28,31325.0,82.1273,82.1864,82.1188,82.1526,31325.0
2018-03-14 12:15:00,97.29,97.4,97.28,97.28,22915.0,82.1611,82.254,82.1526,82.1526,22915.0
2018-03-14 12:20:00,97.27,97.28,97.19,97.19,21274.0,82.1442,82.1526,82.0766,82.0766,21274.0
2018-03-14 12:25:00,97.2,97.21,97.09,97.11,18067.0,82.0851,82.0935,81.9922,82.009,18067.0
2018-03-14 12:30:00,97.11,97.31,97.11,97.31,20502.0,82.009,82.1779,82.009,82.1779,20502.0
2018-03-14 12:35:00,97.3,97.47,97.28,97.35,20215.0,82.1695,82.3131,82.1526,82.2117,20215.0
2018-03-14 12:40:00,97.34,97.36,97.2,97.24,23355.0,82.2033,82.2202,82.0851,82.1188,23355.0
2018-03-14 12:45:00,97.22,97.31,97.14,97.17,18634.0,82.1019,82.1779,82.0344,82.0597,18634.0
2018-03-14 12:50:00,97.16,97.19,97.1,97.16,19101.0,82.0513,82.0766,82.0006,82.0513,19101.0
2018-03-14 12:55:00,97.16,97.19,97.09,97.13,20008.0,82.0513,82.0766,81.9922,82.0259,20008.0
2018-03-14 13:00:00,97.1,97.11,96.83,96.91,25310.0,82.0006,82.009,81.7726,81.8401,25310.0
2018-03-14 13:05:00,96.88,96.99,96.83,96.85,16510.0,81.8148,81.9077,81.7726,81.7895,16510.0
2018-03-14 13:10:00,96.85,96.86,96.76,96.77,18257.0,81.7895,81.7979,81.7135,81.7219,18257.0
2018-03-14 13:15:00,96.78,96.85,96.76,96.85,18542.0,81.7304,81.7895,81.7135,81.7895,18542.0
2018-03-14 13:20:00,96.84,96.94,96.83,96.94,17522.0,81.781,81.8655,81.7726,81.8655,17522.0
2018-03-14 13:25:00,96.92,96.93,96.81,96.84,21753.0,81.8486,81.857,81.7557,81.781,21753.0
2018-03-14 13:30:00,96.86,97.03,96.85,97.0,17207.0,81.7979,81.9415,81.7895,81.9162,17207.0
2018-03-14 13:35:00,97.01,97.02,96.94,96.95,15358.0,81.9246,81.933,81.8655,81.8739,15358.0
2018-03-14 13:40:00,96.95,96.98,96.88,96.94,14115.0,81.8739,81.8993,81.8148,81.8655,14115.0
2018-03-14 13:45:00,96.94,97.04,96.93,97.01,20543.0,81.8655,81.9499,81.857,81.9246,20543.0
2018-03-14 13:50:00,97.01,97.26,97.01,97.2,15925.0,81.9246,82.1357,81.9246,82.0851,15925.0
2018-03-14 13:55:00,97.2,97.2,97.09,97.11,16300.0,82.0851,82.0851,81.9922,82.009,16300.0
2018-03-14 14:00:00,97.13,97.17,97.0,97.06,21835.0,82.0259,82.0597,81.9162,81.9668,21835.0
2018-03-14 14:05:00,97.07,97.17,97.06,97.17,14879.0,81.9753,82.0597,81.9668,82.0597,14879.0
2018-03-14 14:10:00,97.17,97.17,96.98,97.0,20299.0,82.0597,82.0597,81.8993,81.9162,20299.0
2018-03-14 14:15:00,97.02,97.13,97.01,97.03,38295.0,81.933,82.0259,81.9246,81.9415,38295.0
2018-03-14 14:20:00,97.02,97.08,96.95,97.03,22830.0,81.933,81.9837,81.8739,81.9415,22830.0
2018-03-14 14:25:00,97.02,97.04,96.87,96.87,21615.0,81.933,81.9499,81.8064,81.8064,21615.0
2018-03-14 14:30:00,96.87,96.99,96.86,96.98,27410.0,81.8064,81.9077,81.7979,81.8993,27410.0
2018-03-14 14:35:00,96.98,97.0,96.69,96.72,21227.0,81.8993,81.9162,81.6544,81.6797,21227.0
2018-03-14 14:40:00,96.73,96.74,96.53,96.53,20286.0,81.6881,81.6966,81.5192,81.5192,20286.0
2018-03-14 14:45:00,96.54,96.75,96.49,96.73,17690.0,81.5277,81.705,81.4855,81.6881,17690.0
2018-03-14 14:50:00,96.73,96.78,96.67,96.69,20109.0,81.6881,81.7304,81.6375,81.6544,20109.0
2018-03-14 14:55:00,96.68,96.78,96.6,96.71,34274.0,81.6459,81.7304,81.5784,81.6712,34274.0
2018-03-14 15:00:00,96.71,96.73,96.55,96.57,17605.0,81.6712,81.6881,81.5361,81.553,17605.0
2018-03-14 15:05:00,96.56,96.57,96.42,96.43,25416.0,81.5446,81.553,81.4263,81.4348,25416.0
2018-03-14 15:10:00,96.42,96.42,96.21,96.28,23367.0,81.4263,81.4263,81.249,81.3081,23367.0
2018-03-14 15:15:00,96.3,96.46,96.29,96.43,33491.0,81.325,81.4601,81.3166,81.4348,33491.0
2018-03-14 15:20:00,96.44,96.47,96.32,96.46,35382.0,81.4432,81.4686,81.3419,81.4601,35382.0
2018-03-14 15:25:00,96.44,96.44,96.29,96.29,22311.0,81.4432,81.4432,81.3166,81.3166,22311.0
2018-03-14 15:30:00,96.31,96.31,96.19,96.2,24522.0,81.3334,81.3334,81.2321,81.2406,24522.0
2018-03-14 15:35:00,96.21,96.31,96.19,96.2,27367.0,81.249,81.3334,81.2321,81.2406,27367.0
2018-03-14 15:40:00,96.2,96.2,96.12,96.18,27418.0,81.2406,81.2406,81.173,81.2237,27418.0
2018-03-14 15:45:00,96.17,96.36,96.15,96.36,38715.0,81.2152,81.3757,81.1983,81.3757,38715.0
2018-03-14 15:50:00,96.34,96.34,96.23,96.31,32854.0,81.3588,81.3588,81.2659,81.3334,32854.0
2018-03-14 15:55:00,96.31,96.39,96.21,96.39,105840.0,81.3334,81.401,81.249,81.401,105840.0
2018-03-15 09:30:00,96.6,96.6,96.17,96.32,34709.0,81.5784,81.5784,81.2152,81.3419,34709.0
2018-03-15 09:35:00,96.27,96.43,96.18,96.33,13887.0,81.2997,81.4348,81.2237,81.3503,13887.0
2018-03-15 09:40:00,96.34,96.49,96.22,96.37,13904.0,81.3588,81.4855,81.2574,81.3841,13904.0
2018-03-15 09:45:00,96.36,96.46,96.28,96.28,18401.0,81.3757,81.4601,81.3081,81.3081,18401.0
2018-03-15 09:50:00,96.28,96.28,96.15,96.2,18280.0,81.3081,81.3081,81.1983,81.2406,18280.0
2018-03-15 09:55:00,96.2,96.21,96.06,96.06,19310.0,81.2406,81.249,81.1223,81.1223,19310.0
2018-03-15 10:00:00,96.08,96.47,96.08,96.46,13987.0,81.1392,81.4686,81.1392,81.4601,13987.0
2018-03-15 10:05:00,96.47,96.52,96.32,96.37,11168.0,81.4686,81.5108,81.3419,81.3841,11168.0
2018-03-15 10:10:00,96.37,96.47,96.37,96.43,11776.0,81.3841,81.4686,81.3841,81.4348,11776.0
2018-03-15 10:15:00,96.39,96.58,96.39,96.42,17720.0,81.401,81.5615,81.401,81.4263,17720.0
2018-03-15 10:20:00,96.41,96.45,96.25,96.33,19530.0,81.4179,81.4517,81.2828,81.3503,19530.0
2018-03-15 10:25:00,96.33,96.38,96.21,96.23,21417.0,81.3503,81.3926,81.249,81.2659,21417.0
2018-03-15 10:30:00,96.21,96.35,96.21,96.23,28865.0,81.249,81.3672,81.249,81.2659,28865.0
2018-03-15 10:35:00,96.24,96.34,96.21,96.31,18127.0,81.2743,81.3588,81.249,81.3334,18127.0
2018-03-15 10:40:00,96.32,96.34,96.26,96.27,8246.0,81.3419,81.3588,81.2912,81.2997,8246.0
2018-03-15 10:45:00,96.28,96.51,96.25,96.51,9924.0,81.3081,81.5023,81.2828,81.5023,9924.0
2018-03-15 10:50:00,96.52,96.63,96.47,96.62,8941.0,81.5108,81.6037,81.4686,81.5952,8941.0
2018-03-15 10:55:00,96.62,96.71,96.6,96.69,18276.0,81.5952,81.6712,81.5784,81.6544,18276.0
2018-03-15 11:00:00,96.7,96.86,96.68,96.83,16536.0,81.6628,81.7979,81.6459,81.7726,16536.0
2018-03-15 11:05:00,96.82,97.0,96.78,96.96,19286.0,81.7641,81.9162,81.7304,81.8824,19286.0
2018-03-15 11:10:00,96.97,97.11,96.95,97.11,18906.0,81.8908,82.009,81.8739,82.009,18906.0
2018-03-15 11:15:00,97.11,97.43,97.09,97.43,46814.0,82.009,82.2793,81.9922,82.2793,46814.0
2018-03-15 11:20:00,97.44,97.48,97.24,97.25,30761.0,82.2877,82.3215,82.1188,82.1273,30761.0
2018-03-15 11:25:00,97.23,97.23,97.09,97.12,20865.0,82.1104,82.1104,81.9922,82.0175,20865.0
2018-03-15 11:30:00,97.09,97.18,97.04,97.09,15829.0,81.9922,82.0682,81.9499,81.9922,15829.0
2018-03-15 11:35:00,97.08,97.26,97.08,97.26,20869.0,81.9837,82.1357,81.9837,82.1357,20869.0
2018-03-15 11:40:00,97.25,97.29,97.19,97.23,13058.0,82.1273,82.1611,82.0766,82.1104,13058.0
2018-03-15 11:45:00,97.23,97.3,97.17,97.27,30733.0,82.1104,82.1695,82.0597,82.1442,30733.0
2018-03-15 11:50:00,97.25,97.31,96.84,96.89,28421.0,82.1273,82.1779,81.781,81.8233,28421.0
2018-03-15 11:55:00,96.87,96.95,96.78,96.95,23600.0,81.8064,81.8739,81.7304,81.8739,23600.0
2018-03-15 12:00:00,96.97,96.97,96.86,96.91,22937.0,81.8908,81.8908,81.7979,81.8401,22937.0
2018-03-15 12:05:00,96.89,96.96,96.81,96.87,22581.0,81.8233,81.8824,81.7557,81.8064,22581.0
2018-03-15 12:10:00,96.86,96.92,96.84,96.9,9750.0,81.7979,81.8486,81.781,81.8317,9750.0
2018-03-15 12:15:00,96.91,96.93,96.82,96.9,15520.0,81.8401,81.857,81.7641,81.8317,15520.0
2018-03-15 12:20:00,96.9,96.98,96.88,96.95,12932.0,81.8317,81.8993,81.8148,81.8739,12932.0
2018-03-15 12:25:00,96.94,96.96,96.85,96.86,23355.0,81.8655,81.8824,81.7895,81.7979,23355.0
2018-03-15 12:30:00,96.86,96.87,96.7,96.71,22285.0,81.7979,81.8064,81.6628,81.6712,22285.0
2018-03-15 12:35:00,96.72,96.81,96.72,96.74,21059.0,81.6797,81.7557,81.6797,81.6966,21059.0
2018-03-15 12:40:00,96.74,96.84,96.71,96.74,21419.0,81.6966,81.781,81.6712,81.6966,21419.0
2018-03-15 12:45:00,96.74,96.74,96.66,96.66,20359.0,81.6966,81.6966,81.629,81.629,20359.0
2018-03-15 12:50:00,96.67,96.72,96.61,96.61,16152.0,81.6375,81.6797,81.5868,81.5868,16152.0
2018-03-15 12:55:00,96.6,96.78,96.6,96.75,10940.0,81.5784,81.7304,81.5784,81.705,10940.0
2018-03-15 13:00:00,96.74,96.78,96.7,96.78,11277.0,81.6966,81.7304,81.6628,81.7304,11277.0
2018-03-15 13:05:00,96.78,96.79,96.66,96.72,8006.0,81.7304,81.7388,81.629,81.6797,8006.0
2018-03-15 13:10:00,96.73,96.75,96.68,96.68,7101.0,81.6881,81.705,81.6459,81.6459,7101.0
2018-03-15 13:15:00,96.68,96.68,96.57,96.58,10725.0,81.6459,81.6459,81.553,81.5615,10725.0
2018-03-15 13:20:00,96.57,96.59,96.52,96.59,19276.0,81.553,81.5699,81.5108,81.5699,19276.0
2018-03-15 13:25:00,96.6,96.67,96.57,96.66,6682.0,81.5784,81.6375,81.553,81.629,6682.0
2018-03-15 13:30:00,96.67,96.68,96.58,96.58,10767.0,81.6375,81.6459,81.5615,81.5615,10767.0
2018-03-15 13:35:00,96.59,96.64,96.58,96.63,7019.0,81.5699,81.6121,81.5615,81.6037,7019.0
2018-03-15 13:40:00,96.62,96.67,96.59,96.67,8044.0,81.5952,81.6375,81.5699,81.6375,8044.0
2018-03-15 13:45:00,96.66,96.67,96.56,96.59,19849.0,81.629,81.6375,81.5446,81.5699,19849.0
2018-03-15 13:50:00,96.63,96.64,96.53,96.56,9959.0,81.6037,81.6121,81.5192,81.5446,9959.0
2018-03-15 13:55:00,96.56,96.56,96.41,96.41,13368.0,81.5446,81.5446,81.4179,81.4179,13368.0
2018-03-15 14:00:00,96.39,96.65,96.38,96.65,13042.0,81.401,81.6206,81.3926,81.6206,13042.0
2018-03-15 14:05:00,96.68,96.79,96.66,96.66,24207.0,81.6459,81.7388,81.629,81.629,24207.0
2018-03-15 14:10:00,96.66,96.72,96.57,96.72,12491.0,81.629,81.6797,81.553,81.6797,12491.0
2018-03-15 14:15:00,96.7,96.73,96.66,96.67,7423.0,81.6628,81.6881,81.629,81.6375,7423.0
2018-03-15 14:20:00,96.63,96.75,96.63,96.73,13187.0,81.6037,81.705,81.6037,81.6881,13187.0
2018-03-15 14:25:00,96.74,96.78,96.69,96.73,15145.0,81.6966,81.7304,81.6544,81.6881,15145.0
2018-03-15 14:30:00,96.73,96.92,96.71,96.91,16146.0,81.6881,81.8486,81.6712,81.8401,16146.0
2018-03-15 14:35:00,96.9,96.99,96.85,96.92,20899.0,81.8317,81.9077,81.7895,81.8486,20899.0
2018-03-15 14:40:00,96.92,96.95,96.72,96.75,34675.0,81.8486,81.8739,81.6797,81.705,34675.0
2018-03-15 14:45:00,96.74,96.76,96.56,96.56,15520.0,81.6966,81.7135,81.5446,81.5446,15520.0
2018-03-15 14:50:00,96.56,96.63,96.51,96.61,18394.0,81.5446,81.6037,81.5023,81.5868,18394.0
2018-03-15 14:55:00,96.61,96.7,96.57,96.7,17214.0,81.5868,81.6628,81.553,81.6628,17214.0
2018-03-15 15:00:00,96.68,96.72,96.66,96.69,9802.0,81.6459,81.6797,81.629,81.6544,9802.0
2018-03-15 15:05:00,96.69,96.82,96.68,96.81,17882.0,81.6544,81.7641,81.6459,81.7557,17882.0
2018-03-15 15:10:00,96.81,96.81,96.7,96.7,14829.0,81.7557,81.7557,81.6628,81.6628,14829.0
2018-03-15 15:15:00,96.69,96.76,96.63,96.7,19867.0,81.6544,81.7135,81.6037,81.6628,19867.0
2018-03-15 15:20:00,96.7,96.86,96.69,96.85,19517.0,81.6628,81.7979,81.6544,81.7895,19517.0
2018-03-15 15:25:00,96.84,96.88,96.78,96.88,18979.0,81.781,81.8148,81.7304,81.8148,18979.0
2018-03-15 15:30:00,96.88,96.88,96.76,96.81,23530.0,81.8148,81.8148,81.7135,81.7557,23530.0
2018-03-15 15:35:00,96.82,96.84,96.71,96.73,35298.0,81.7641,81.781,81.6712,81.6881,35298.0
2018-03-15 15:40:00,96.74,96.86,96.72,96.85,34174.0,81.6966,81.7979,81.6797,81.7895,34174.0
2018-03-15 15:45:00,96.84,96.91,96.79,96.91,54418.0,81.781,81.8401,81.7388,81.8401,54418.0
2018-03-15 15:50:00,96.91,96.91,96.84,96.86,59189.0,81.8401,81.8401,81.781,81.7979,59189.0
2018-03-15 15:55:00,96.87,96.93,96.81,96.81,110470.0,81.8064,81.857,81.7557,81.7557,110470.0
2018-03-16 09:30:00,97.04,97.43,97.0,97.33,244547.0,81.9499,82.2793,81.9162,82.1948,244547.0
2018-03-16 09:35:00,97.26,97.75,97.26,97.73,13385.0,82.1357,82.5495,82.1357,82.5326,13385.0
2018-03-16 09:40:00,97.73,97.75,97.45,97.62,23060.0,82.5326,82.5495,82.2962,82.4397,23060.0
2018-03-16 09:45:00,97.64,97.74,97.53,97.74,13987.0,82.4566,82.5411,82.3637,82.5411,13987.0
2018-03-16 09:50:00,97.75,97.78,97.61,97.72,17174.0,82.5495,82.5749,82.4313,82.5242,17174.0
2018-03-16 09:55:00,97.74,97.76,97.53,97.54,16747.0,82.5411,82.558,82.3637,82.3722,16747.0
2018-03-16 10:00:00,97.48,97.64,97.39,97.45,19187.0,82.3215,82.4566,82.2455,82.2962,19187.0
2018-03-16 10:05:00,97.44,97.55,97.43,97.52,17297.0,82.2877,82.3806,82.2793,82.3553,17297.0
2018-03-16 10:10:00,97.49,97.56,97.42,97.5,19585.0,82.33,82.3891,82.2708,82.3384,19585.0
2018-03-16 10:15:00,97.51,97.55,97.48,97.55,11291.0,82.3468,82.3806,82.3215,82.3806,11291.0
2018-03-16 10:20:00,97.59,97.68,97.51,97.6,17526.0,82.4144,82.4904,82.3468,82.4229,17526.0
2018-03-16 10:25:00,97.59,97.69,97.49,97.57,14302.0,82.4144,82.4989,82.33,82.3975,14302.0
2018-03-16 10:30:00,97.57,97.65,97.38,97.41,19588.0,82.3975,82.4651,82.2371,82.2624,19588.0
2018-03-16 10:35:00,97.4,97.64,97.4,97.61,15821.0,82.254,82.4566,82.254,82.4313,15821.0
2018-03-16 10:40:00,97.6,97.66,97.57,97.59,14400.0,82.4229,82.4735,82.3975,82.4144,14400.0
2018-03-16 10:45:00,97.59,97.64,97.51,97.54,11841.0,82.4144,82.4566,82.3468,82.3722,11841.0
2018-03-16 10:50:00,97.54,97.65,97.54,97.6,13532.0,82.3722,82.4651,82.3722,82.4229,13532.0
2018-03-16 10:55:00,97.59,97.64,97.56,97.64,10649.0,82.4144,82.4566,82.3891,82.4566,10649.0
2018-03-16 11:00:00,97.63,97.69,97.55,97.69,9556.0,82.4482,82.4989,82.3806,82.4989,9556.0
2018-03-16 11:05:00,97.71,97.76,97.64,97.76,15317.0,82.5157,82.558,82.4566,82.558,15317.0
2018-03-16 11:10:00,97.76,97.8,97.68,97.76,15971.0,82.558,82.5917,82.4904,82.558,15971.0
2018-03-16 11:15:00,97.77,97.86,97.77,97.85,15309.0,82.5664,82.6424,82.5664,82.634,15309.0
2018-03-16 11:20:00,97.84,97.84,97.76,97.82,9505.0,82.6255,82.6255,82.558,82.6086,9505.0
2018-03-16 11:25:00,97.82,97.89,97.77,97.89,11166.0,82.6086,82.6678,82.5664,82.6678,11166.0
2018-03-16 11:30:00,97.87,97.97,97.87,97.92,11797.0,82.6509,82.7353,82.6509,82.6931,11797.0
2018-03-16 11:35:00,97.93,97.93,97.77,97.79,16043.0,82.7015,82.7015,82.5664,82.5833,16043.0
2018-03-16 11:40:00,97.8,97.81,97.64,97.65,10087.0,82.5917,82.6002,82.4566,82.4651,10087.0
2018-03-16 11:45:00,97.65,97.67,97.58,97.62,20426.0,82.4651,82.482,82.406,82.4397,20426.0
2018-03-16 11:50:00,97.63,97.71,97.61,97.7,10196.0,82.4482,82.5157,82.4313,82.5073,10196.0
2018-03-16 11:55:00,97.71,97.76,97.64,97.71,15238.0,82.5157,82.558,82.4566,82.5157,15238.0
2018-03-16 12:00:00,97.71,97.79,97.59,97.65,25227.0,82.5157,82.5833,82.4144,82.4651,25227.0
2018-03-16 12:05:00,97.65,97.74,97.62,97.62,29515.0,82.4651,82.5411,82.4397,82.4397,29515.0
2018-03-16 12:10:00,97.62,97.7,97.59,97.68,6865.0,82.4397,82.5073,82.4144,82.4904,6865.0
2018-03-16 12:15:00,97.68,97.79,97.66,97.67,12055.0,82.4904,82.5833,82.4735,82.482,12055.0
2018-03-16 12:20:00,97.65,97.71,97.62,97.63,8450.0,82.4651,82.5157,82.4397,82.4482,8450.0
2018-03-16 12:25:00,97.65,97.68,97.61,97.62,10577.0,82.4651,82.4904,82.4313,82.4397,10577.0
2018-03-16 12:30:00,97.6,97.65,97.57,97.61,8116.0,82.4229,82.4651,82.3975,82.4313,8116.0
2018-03-16 12:35:00,97.62,97.71,97.61,97.68,12262.0,82.4397,82.5157,82.4313,82.4904,12262.0
2018-03-16 12:40:00,97.67,97.75,97.65,97.69,8750.0,82.482,82.5495,82.4651,82.4989,8750.0
2018-03-16 12:45:00,97.69,97.69,97.6,97.68,11069.0,82.4989,82.4989,82.4229,82.4904,11069.0
2018-03-16 12:50:00,97.69,97.7,97.61,97.64,5555.0,82.4989,82.5073,82.4313,82.4566,5555.0
2018-03-16 12:55:00,97.62,97.62,97.55,97.57,8438.0,82.4397,82.4397,82.3806,82.3975,8438.0
2018-03-16 13:00:00,97.56,97.62,97.53,97.55,10782.0,82.3891,82.4397,82.3637,82.3806,10782.0
2018-03-16 13:05:00,97.55,97.55,97.49,97.5,10433.0,82.3806,82.3806,82.33,82.3384,10433.0
2018-03-16 13:10:00,97.5,97.56,97.5,97.51,6922.0,82.3384,82.3891,82.3384,82.3468,6922.0
2018-03-16 13:15:00,97.51,97.53,97.49,97.51,5795.0,82.3468,82.3637,82.33,82.3468,5795.0
2018-03-16 13:20:00,97.51,97.51,97.45,97.45,10729.0,82.3468,82.3468,82.2962,82.2962,10729.0
2018-03-16 13:25:00,97.46,97.47,97.33,97.35,7860.0,82.3046,82.3131,82.1948,82.2117,7860.0
2018-03-16 13:30:00,97.35,97.38,97.34,97.37,6952.0,82.2117,82.2371,82.2033,82.2286,6952.0
2018-03-16 13:35:00,97.36,97.37,97.26,97.28,14838.0,82.2202,82.2286,82.1357,82.1526,14838.0
2018-03-16 13:40:00,97.28,97.3,97.11,97.13,8830.0,82.1526,82.1695,82.009,82.0259,8830.0
2018-03-16 13:45:00,97.13,97.21,97.12,97.16,8563.0,82.0259,82.0935,82.0175,82.0513,8563.0
2018-03-16 13:50:00,97.17,97.27,97.17,97.25,5851.0,82.0597,82.1442,82.0597,82.1273,5851.0
2018-03-16 13:55:00,97.25,97.3,97.25,97.25,5465.0,82.1273,82.1695,82.1273,82.1273,5465.0
2018-03-16 14:00:00,97.27,97.35,97.27,97.33,12345.0,82.1442,82.2117,82.1442,82.1948,12345.0
2018-03-16 14:05:00,97.32,97.33,97.22,97.23,10891.0,82.1864,82.1948,82.1019,82.1104,10891.0
2018-03-16 14:10:00,97.22,97.3,97.16,97.3,7766.0,82.1019,82.1695,82.0513,82.1695,7766.0
2018-03-16 14:15:00,97.28,97.32,97.24,97.24,8795.0,82.1526,82.1864,82.1188,82.1188,8795.0
2018-03-16 14:20:00,97.25,97.33,97.2,97.32,13375.0,82.1273,82.1948,82.0851,82.1864,13375.0
2018-03-16 14:25:00,97.31,97.33,97.29,97.3,10383.0,82.1779,82.1948,82.1611,82.1695,10383.0
2018-03-16 14:30:00,97.31,97.34,97.28,97.33,13550.0,82.1779,82.2033,82.1526,82.1948,13550.0
2018-03-16 14:35:00,97.34,97.38,97.3,97.31,13502.0,82.2033,82.2371,82.1695,82.1779,13502.0
2018-03-16 14:40:00,97.29,97.4,97.29,97.38,11284.0,82.1611,82.254,82.1611,82.2371,11284.0
2018-03-16 14:45:00,97.38,97.41,97.38,97.4,9313.0,82.2371,82.2624,82.2371,82.254,9313.0
2018-03-16 14:50:00,97.4,97.46,97.38,97.43,9243.0,82.254,82.3046,82.2371,82.2793,9243.0
2018-03-16 14:55:00,97.43,97.5,97.43,97.44,14442.0,82.2793,82.3384,82.2793,82.2877,14442.0
2018-03-16 15:00:00,97.44,97.48,97.4,97.42,17267.0,82.2877,82.3215,82.254,82.2708,17267.0
2018-03-16 15:05:00,97.43,97.47,97.41,97.45,11534.0,82.2793,82.3131,82.2624,82.2962,11534.0
2018-03-16 15:10:00,97.45,97.5,97.43,97.43,18517.0,82.2962,82.3384,82.2793,82.2793,18517.0
2018-03-16 15:15:00,97.45,97.46,97.4,97.43,12449.0,82.2962,82.3046,82.254,82.2793,12449.0
2018-03-16 15:20:00,97.43,97.46,97.42,97.42,16026.0,82.2793,82.3046,82.2708,82.2708,16026.0
2018-03-16 15:25:00,97.43,97.72,97.43,97.7,25170.0,82.2793,82.5242,82.2793,82.5073,25170.0
2018-03-16 15:30:00,97.7,97.75,97.65,97.73,21133.0,82.5073,82.5495,82.4651,82.5326,21133.0
2018-03-16 15:35:00,97.74,97.84,97.69,97.74,27406.0,82.5411,82.6255,82.4989,82.5411,27406.0
2018-03-16 15:40:00,97.75,97.81,97.67,97.79,37376.0,82.5495,82.6002,82.482,82.5833,37376.0
2018-03-16 15:45:00,97.81,97.83,97.61,97.66,50944.0,82.6002,82.6171,82.4313,82.4735,50944.0
2018-03-16 15:50:00,97.67,97.71,97.64,97.65,49405.0,82.482,82.5157,82.4566,82.4651,49405.0
2018-03-16 15:55:00,97.64,97.66,97.51,97.53,180748.0,82.4566,82.4735,82.3468,82.3637,180748.0
2018-03-19 09:30:00,97.53,97.72,97.02,97.72,31258.0,82.3637,82.5242,81.933,82.5242,31258.0
2018-03-19 09:35:00,97.64,97.73,97.51,97.59,12843.0,82.4566,82.5326,82.3468,82.4144,12843.0
2018-03-19 09:40:00,97.58,97.62,97.32,97.33,9929.0,82.406,82.4397,82.1864,82.1948,9929.0
2018-03-19 09:45:00,97.28,97.39,97.19,97.25,18167.0,82.1526,82.2455,82.0766,82.1273,18167.0
2018-03-19 09:50:00,97.24,97.48,97.24,97.45,17825.0,82.1188,82.3215,82.1188,82.2962,17825.0
2018-03-19 09:55:00,97.45,97.48,97.24,97.25,14578.0,82.2962,82.3215,82.1188,82.1273,14578.0
2018-03-19 10:00:00,97.26,97.41,97.15,97.39,20360.0,82.1357,82.2624,82.0428,82.2455,20360.0
2018-03-19 10:05:00,97.4,97.47,97.33,97.38,18966.0,82.254,82.3131,82.1948,82.2371,18966.0
2018-03-19 10:10:00,97.36,97.48,97.33,97.45,12109.0,82.2202,82.3215,82.1948,82.2962,12109.0
2018-03-19 10:15:00,97.48,97.66,97.47,97.66,7346.0,82.3215,82.4735,82.3131,82.4735,7346.0
2018-03-19 10:20:00,97.67,97.74,97.65,97.72,28684.0,82.482,82.5411,82.4651,82.5242,28684.0
2018-03-19 10:25:00,97.73,97.73,97.59,97.64,5779.0,82.5326,82.5326,82.4144,82.4566,5779.0
2018-03-19 10:30:00,97.7,97.7,97.54,97.54,9145.0,82.5073,82.5073,82.3722,82.3722,9145.0
2018-03-19 10:35:00,97.48,97.49,97.34,97.41,27594.0,82.3215,82.33,82.2033,82.2624,27594.0
2018-03-19 10:40:00,97.42,97.48,97.41,97.47,33492.0,82.2708,82.3215,82.2624,82.3131,33492.0
2018-03-19 10:45:00,97.45,97.56,97.45,97.5,20409.0,82.2962,82.3891,82.2962,82.3384,20409.0
2018-03-19 10:50:00,97.49,97.5,97.41,97.48,41820.0,82.33,82.3384,82.2624,82.3215,41820.0
2018-03-19 10:55:00,97.49,97.51,97.39,97.42,11493.0,82.33,82.3468,82.2455,82.2708,11493.0
2018-03-19 11:00:00,97.42,97.48,97.36,97.44,6339.0,82.2708,82.3215,82.2202,82.2877,6339.0
2018-03-19 11:05:00,97.44,97.59,97.44,97.59,5457.0,82.2877,82.4144,82.2877,82.4144,5457.0
2018-03-19 11:10:00,97.59,97.71,97.53,97.53,19033.0,82.4144,82.5157,82.3637,82.3637,19033.0
2018-03-19 11:15:00,97.54,97.54,97.45,97.52,5749.0,82.3722,82.3722,82.2962,82.3553,5749.0
2018-03-19 11:20:00,97.48,97.59,97.48,97.57,3874.0,82.3215,82.4144,82.3215,82.3975,3874.0
2018-03-19 11:25:00,97.58,97.58,97.48,97.52,8267.0,82.406,82.406,82.3215,82.3553,8267.0
2018-03-19 11:30:00,97.55,97.59,97.51,97.56,6929.0,82.3806,82.4144,82.3468,82.3891,6929.0
2018-03-19 11:35:00,97.56,97.64,97.51,97.62,15118.0,82.3891,82.4566,82.3468,82.4397,15118.0
2018-03-19 11:40:00,97.62,97.67,97.58,97.66,11336.0,82.4397,82.482,82.406,82.4735,11336.0
2018-03-19 11:45:00,97.65,97.66,97.57,97.61,8629.0,82.4651,82.4735,82.3975,82.4313,8629.0
2018-03-19 11:50:00,97.6,97.65,97.56,97.64,6561.0,82.4229,82.4651,82.3891,82.4566,6561.0
2018-03-19 11:55:00,97.62,97.7,97.56,97.62,6974.0,82.4397,82.5073,82.3891,82.4397,6974.0
2018-03-19 12:00:00,97.61,97.62,97.46,97.46,6407.0,82.4313,82.4397,82.3046,82.3046,6407.0
2018-03-19 12:05:00,97.46,97.51,97.39,97.43,7401.0,82.3046,82.3468,82.2455,82.2793,7401.0
2018-03-19 12:10:00,97.45,97.48,97.33,97.36,8405.0,82.2962,82.3215,82.1948,82.2202,8405.0
2018-03-19 12:15:00,97.35,97.35,97.24,97.24,13907.0,82.2117,82.2117,82.1188,82.1188,13907.0
2018-03-19 12:20:00,97.24,97.3,97.19,97.27,14198.0,82.1188,82.1695,82.0766,82.1442,14198.0
2018-03-19 12:25:00,97.25,97.33,97.19,97.33,10615.0,82.1273,82.1948,82.0766,82.1948,10615.0
2018-03-19 12:30:00,97.33,97.35,97.21,97.23,7908.0,82.1948,82.2117,82.0935,82.1104,7908.0
2018-03-19 12:35:00,97.24,97.25,97.19,97.2,6108.0,82.1188,82.1273,82.0766,82.0851,6108.0
2018-03-19 12:40:00,97.19,97.28,97.16,97.25,36030.0,82.0766,82.1526,82.0513,82.1273,36030.0
2018-03-19 12:45:00,97.23,97.23,97.03,97.08,39727.0,82.1104,82.1104,81.9415,81.9837,39727.0
2018-03-19 12:50:00,97.09,97.16,97.09,97.11,16645.0,81.9922,82.0513,81.9922,82.009,16645.0
2018-03-19 12:55:00,97.13,97.15,97.1,97.12,6593.0,82.0259,82.0428,82.0006,82.0175,6593.0
2018-03-19 13:00:00,97.1,97.11,96.91,96.92,10629.0,82.0006,82.009,81.8401,81.8486,10629.0
2018-03-19 13:05:00,96.9,96.91,96.62,96.69,15362.0,81.8317,81.8401,81.5952,81.6544,15362.0
2018-03-19 13:10:00,96.67,96.67,96.57,96.62,6301.0,81.6375,81.6375,81.553,81.5952,6301.0
2018-03-19 13:15:00,96.62,96.68,96.6,96.66,6567.0,81.5952,81.6459,81.5784,81.629,6567.0
2018-03-19 13:20:00,96.63,96.63,96.55,96.58,9162.0,81.6037,81.6037,81.5361,81.5615,9162.0
2018-03-19 13:25:00,96.58,96.64,96.52,96.59,8253.0,81.5615,81.6121,81.5108,81.5699,8253.0
2018-03-19 13:30:00,96.61,96.67,96.54,96.6,7376.0,81.5868,81.6375,81.5277,81.5784,7376.0
2018-03-19 13:35:00,96.58,96.73,96.55,96.7,7955.0,81.5615,81.6881,81.5361,81.6628,7955.0
2018-03-19 13:40:00,96.71,96.77,96.7,96.74,16030.0,81.6712,81.7219,81.6628,81.6966,16030.0
2018-03-19 13:45:00,96.79,96.86,96.75,96.83,8285.0,81.7388,81.7979,81.705,81.7726,8285.0
2018-03-19 13:50:00,96.82,96.82,96.5,96.5,36831.0,81.7641,81.7641,81.4939,81.4939,36831.0
2018-03-19 13:55:00,96.51,96.69,96.47,96.68,34455.0,81.5023,81.6544,81.4686,81.6459,34455.0
2018-03-19 14:00:00,96.66,96.92,96.66,96.88,18835.0,81.629,81.8486,81.629,81.8148,18835.0
2018-03-19 14:05:00,96.87,96.9,96.82,96.88,7402.0,81.8064,81.8317,81.7641,81.8148,7402.0
2018-03-19 14:10:00,96.87,96.91,96.82,96.88,7600.0,81.8064,81.8401,81.7641,81.8148,7600.0
2018-03-19 14:15:00,96.86,96.89,96.8,96.8,6333.0,81.7979,81.8233,81.7473,81.7473,6333.0
2018-03-19 14:20:00,96.8,96.81,96.65,96.7,11404.0,81.7473,81.7557,81.6206,81.6628,11404.0
2018-03-19 14:25:00,96.69,96.79,96.67,96.79,6022.0,81.6544,81.7388,81.6375,81.7388,6022.0
2018-03-19 14:30:00,96.79,96.79,96.63,96.67,12226.0,81.7388,81.7388,81.6037,81.6375,12226.0
2018-03-19 14:35:00,96.66,96.66,96.49,96.49,7500.0,81.629,81.629,81.4855,81.4855,7500.0
2018-03-19 14:40:00,96.53,96.53,96.34,96.42,10103.0,81.5192,81.5192,81.3588,81.4263,10103.0
2018-03-19 14:45:00,96.49,96.52,96.44,96.46,7844.0,81.4855,81.5108,81.4432,81.4601,7844.0
2018-03-19 14:50:00,96.46,96.57,96.41,96.52,10979.0,81.4601,81.553,81.4179,81.5108,10979.0
2018-03-19 14:55:00,96.57,96.68,96.56,96.6,7253.0,81.553,81.6459,81.5446,81.5784,7253.0
2018-03-19 15:00:00,96.58,96.61,96.46,96.59,10638.0,81.5615,81.5868,81.4601,81.5699,10638.0
2018-03-19 15:05:00,96.58,96.58,96.11,96.22,50967.0,81.5615,81.5615,81.1646,81.2574,50967.0
2018-03-19 15:10:00,96.22,96.33,96.22,96.32,10506.0,81.2574,81.3503,81.2574,81.3419,10506.0
2018-03-19 15:15:00,96.36,96.63,96.36,96.59,18379.0,81.3757,81.6037,81.3757,81.5699,18379.0
2018-03-19 15:20:00,96.64,96.67,96.49,96.5,11564.0,81.6121,81.6375,81.4855,81.4939,11564.0
2018-03-19 15:25:00,96.51,96.59,96.49,96.52,16681.0,81.5023,81.5699,81.4855,81.5108,16681.0
2018-03-19 15:30:00,96.52,96.53,96.42,96.5,18731.0,81.5108,81.5192,81.4263,81.4939,18731.0
2018-03-19 15:35:00,96.5,96.55,96.43,96.52,27502.0,81.4939,81.5361,81.4348,81.5108,27502.0
2018-03-19 15:40:00,96.51,96.55,96.44,96.5,32744.0,81.5023,81.5361,81.4432,81.4939,32744.0
2018-03-19 15:45:00,96.48,96.63,96.44,96.56,50199.0,81.477,81.6037,81.4432,81.5446,50199.0
2018-03-19 15:50:00,96.56,96.63,96.53,96.63,45808.0,81.5446,81.6037,81.5192,81.6037,45808.0
2018-03-19 15:55:00,96.62,96.8,96.61,96.74,145245.0,81.5952,81.7473,81.5868,81.6966,145245.0
2018-03-20 09:30:00,97.02,97.08,96.86,97.01,28071.0,81.933,81.9837,81.7979,81.9246,28071.0
2018-03-20 09:35:00,97.06,97.13,96.85,96.85,8757.0,81.9668,82.0259,81.7895,81.7895,8757.0
2018-03-20 09:40:00,96.93,96.93,96.71,96.82,12875.0,81.857,81.857,81.6712,81.7641,12875.0
2018-03-20 09:45:00,96.78,96.98,96.75,96.98,8646.0,81.7304,81.8993,81.705,81.8993,8646.0
2018-03-20 09:50:00,97.0,97.23,97.0,97.23,6569.0,81.9162,82.1104,81.9162,82.1104,6569.0
2018-03-20 09:55:00,97.22,97.25,97.08,97.21,13225.0,82.1019,82.1273,81.9837,82.0935,13225.0
2018-03-20 10:00:00,97.21,97.39,97.21,97.38,8908.0,82.0935,82.2455,82.0935,82.2371,8908.0
2018-03-20 10:05:00,97.38,97.53,97.38,97.47,18944.0,82.2371,82.3637,82.2371,82.3131,18944.0
2018-03-20 10:10:00,97.47,97.47,97.19,97.21,6912.0,82.3131,82.3131,82.0766,82.0935,6912.0
2018-03-20 10:15:00,97.19,97.3,97.12,97.27,13949.0,82.0766,82.1695,82.0175,82.1442,13949.0
2018-03-20 10:20:00,97.3,97.37,97.22,97.32,4396.0,82.1695,82.2286,82.1019,82.1864,4396.0
2018-03-20 10:25:00,97.32,97.5,97.23,97.45,10595.0,82.1864,82.3384,82.1104,82.2962,10595.0
2018-03-20 10:30:00,97.46,97.6,97.36,97.36,8539.0,82.3046,82.4229,82.2202,82.2202,8539.0
2018-03-20 10:35:00,97.38,97.42,97.3,97.42,5404.0,82.2371,82.2708,82.1695,82.2708,5404.0
2018-03-20 10:40:00,97.43,97.45,97.26,97.26,18099.0,82.2793,82.2962,82.1357,82.1357,18099.0
2018-03-20 10:45:00,97.29,97.38,97.23,97.23,7434.0,82.1611,82.2371,82.1104,82.1104,7434.0
2018-03-20 10:50:00,97.21,97.25,97.12,97.2,11943.0,82.0935,82.1273,82.0175,82.0851,11943.0
2018-03-20 10:55:00,97.2,97.39,97.18,97.39,8626.0,82.0851,82.2455,82.0682,82.2455,8626.0
2018-03-20 11:00:00,97.39,97.4,97.28,97.29,10194.0,82.2455,82.254,82.1526,82.1611,10194.0
2018-03-20 11:05:00,97.3,97.36,97.26,97.28,5505.0,82.1695,82.2202,82.1357,82.1526,5505.0
2018-03-20 11:10:00,97.29,97.39,97.28,97.29,6611.0,82.1611,82.2455,82.1526,82.1611,6611.0
2018-03-20 11:15:00,97.29,97.4,97.27,97.36,8899.0,82.1611,82.254,82.1442,82.2202,8899.0
2018-03-20 11:20:00,97.37,97.43,97.35,97.37,9454.0,82.2286,82.2793,82.2117,82.2286,9454.0
2018-03-20 11:25:00,97.39,97.45,97.39,97.43,21398.0,82.2455,82.2962,82.2455,82.2793,21398.0
2018-03-20 11:30:00,97.47,97.47,97.31,97.32,7571.0,82.3131,82.3131,82.1779,82.1864,7571.0
2018-03-20 11:35:00,97.34,97.39,97.32,97.35,20753.0,82.2033,82.2455,82.1864,82.2117,20753.0
2018-03-20 11:40:00,97.35,97.42,97.32,97.42,31529.0,82.2117,82.2708,82.1864,82.2708,31529.0
2018-03-20 11:45:00,97.4,97.54,97.37,97.46,24644.0,82.254,82.3722,82.2286,82.3046,24644.0
2018-03-20 11:50:00,97.49,97.53,97.35,97.35,13229.0,82.33,82.3637,82.2117,82.2117,13229.0
2018-03-20 11:55:00,97.36,97.5,97.36,97.45,12234.0,82.2202,82.3384,82.2202,82.2962,12234.0
2018-03-20 12:00:00,97.48,97.5,97.4,97.42,6144.0,82.3215,82.3384,82.254,82.2708,6144.0
2018-03-20 12:05:00,97.44,97.47,97.4,97.42,3819.0,82.2877,82.3131,82.254,82.2708,3819.0
2018-03-20 12:10:00,97.43,97.52,97.42,97.52,5684.0,82.2793,82.3553,82.2708,82.3553,5684.0
2018-03-20 12:15:00,97.49,97.58,97.43,97.44,7962.0,82.33,82.406,82.2793,82.2877,7962.0
2018-03-20 12:20:00,97.46,97.49,97.38,97.4,7646.0,82.3046,82.33,82.2371,82.254,7646.0
2018-03-20 12:25:00,97.37,97.39,97.33,97.36,6532.0,82.2286,82.2455,82.1948,82.2202,6532.0
2018-03-20 12:30:00,97.35,97.41,97.32,97.32,9364.0,82.2117,82.2624,82.1864,82.1864,9364.0
2018-03-20 12:35:00,97.34,97.37,97.29,97.32,4962.0,82.2033,82.2286,82.1611,82.1864,4962.0
2018-03-20 12:40:00,97.3,97.32,97.25,97.25,3850.0,82.1695,82.1864,82.1273,82.1273,3850.0
2018-03-20 12:45:00,97.24,97.28,97.17,97.17,6871.0,82.1188,82.1526,82.0597,82.0597,6871.0
2018-03-20 12:50:00,97.2,97.26,97.19,97.23,3700.0,82.0851,82.1357,82.0766,82.1104,3700.0
2018-03-20 12:55:00,97.31,97.34,97.22,97.22,14558.0,82.1779,82.2033,82.1019,82.1019,14558.0
2018-03-20 13:00:00,97.22,97.4,97.22,97.36,4357.0,82.1019,82.254,82.1019,82.2202,4357.0
2018-03-20 13:05:00,97.36,97.45,97.3,97.41,12398.0,82.2202,82.2962,82.1695,82.2624,12398.0
2018-03-20 13:10:00,97.39,97.44,97.26,97.31,20432.0,82.2455,82.2877,82.1357,82.1779,20432.0
2018-03-20 13:15:00,97.29,97.3,97.18,97.19,5297.0,82.1611,82.1695,82.0682,82.0766,5297.0
2018-03-20 13:20:00,97.19,97.24,97.16,97.23,7748.0,82.0766,82.1188,82.0513,82.1104,7748.0
2018-03-20 13:25:00,97.21,97.26,97.19,97.26,12274.0,82.0935,82.1357,82.0766,82.1357,12274.0
2018-03-20 13:30:00,97.25,97.33,97.24,97.26,10970.0,82.1273,82.1948,82.1188,82.1357,10970.0
2018-03-20 13:35:00,97.28,97.32,97.25,97.32,4251.0,82.1526,82.1864,82.1273,82.1864,4251.0
2018-03-20 13:40:00,97.32,97.35,97.29,97.33,9935.0,82.1864,82.2117,82.1611,82.1948,9935.0
2018-03-20 13:45:00,97.31,97.36,97.29,97.33,16585.0,82.1779,82.2202,82.1611,82.1948,16585.0
2018-03-20 13:50:00,97.33,97.38,97.28,97.31,18942.0,82.1948,82.2371,82.1526,82.1779,18942.0
2018-03-20 13:55:00,97.3,97.35,97.24,97.24,19808.0,82.1695,82.2117,82.1188,82.1188,19808.0
2018-03-20 14:00:00,97.24,97.25,97.15,97.25,8424.0,82.1188,82.1273,82.0428,82.1273,8424.0
2018-03-20 14:05:00,97.27,97.29,97.23,97.24,4727.0,82.1442,82.1611,82.1104,82.1188,4727.0
2018-03-20 14:10:00,97.27,97.27,97.15,97.15,10067.0,82.1442,82.1442,82.0428,82.0428,10067.0
2018-03-20 14:15:00,97.14,97.3,97.14,97.3,9306.0,82.0344,82.1695,82.0344,82.1695,9306.0
2018-03-20 14:20:00,97.34,97.39,97.3,97.35,6191.0,82.2033,82.2455,82.1695,82.2117,6191.0
2018-03-20 14:25:00,97.36,97.41,97.35,97.41,3941.0,82.2202,82.2624,82.2117,82.2624,3941.0
2018-03-20 14:30:00,97.43,97.45,97.4,97.41,4774.0,82.2793,82.2962,82.254,82.2624,4774.0
2018-03-20 14:35:00,97.41,97.47,97.41,97.47,8532.0,82.2624,82.3131,82.2624,82.3131,8532.0
2018-03-20 14:40:00,97.49,97.55,97.47,97.52,4713.0,82.33,82.3806,82.3131,82.3553,4713.0
2018-03-20 14:45:00,97.57,97.57,97.52,97.57,3608.0,82.3975,82.3975,82.3553,82.3975,3608.0
2018-03-20 14:50:00,97.56,97.6,97.5,97.54,6892.0,82.3891,82.4229,82.3384,82.3722,6892.0
2018-03-20 14:55:00,97.57,97.58,97.44,97.49,5897.0,82.3975,82.406,82.2877,82.33,5897.0
2018-03-20 15:00:00,97.48,97.57,97.47,97.57,4980.0,82.3215,82.3975,82.3131,82.3975,4980.0
2018-03-20 15:05:00,97.59,97.64,97.57,97.62,7437.0,82.4144,82.4566,82.3975,82.4397,7437.0
2018-03-20 15:10:00,97.63,97.69,97.59,97.69,8675.0,82.4482,82.4989,82.4144,82.4989,8675.0
2018-03-20 15:15:00,97.69,97.69,97.55,97.55,9224.0,82.4989,82.4989,82.3806,82.3806,9224.0
2018-03-20 15:20:00,97.55,97.61,97.54,97.56,9408.0,82.3806,82.4313,82.3722,82.3891,9408.0
2018-03-20 15:25:00,97.55,97.59,97.53,97.57,11054.0,82.3806,82.4144,82.3637,82.3975,11054.0
2018-03-20 15:30:00,97.56,97.58,97.51,97.58,13657.0,82.3891,82.406,82.3468,82.406,13657.0
2018-03-20 15:35:00,97.57,97.57,97.41,97.49,22595.0,82.3975,82.3975,82.2624,82.33,22595.0
2018-03-20 15:40:00,97.49,97.54,97.44,97.46,26997.0,82.33,82.3722,82.2877,82.3046,26997.0
2018-03-20 15:45:00,97.44,97.49,97.31,97.42,32716.0,82.2877,82.33,82.1779,82.2708,32716.0
2018-03-20 15:50:00,97.4,97.44,97.37,97.43,24777.0,82.254,82.2877,82.2286,82.2793,24777.0
2018-03-20 15:55:00,97.43,97.5,97.39,97.4,77169.0,82.2793,82.3384,82.2455,82.254,77169.0
2018-03-21 09:30:00,97.27,97.56,97.26,97.33,31908.0,82.1442,82.3891,82.1357,82.1948,31908.0
2018-03-21 09:35:00,97.4,97.4,97.2,97.25,10691.0,82.254,82.254,82.0851,82.1273,10691.0
2018-03-21 09:40:00,97.22,97.22,96.96,97.05,24045.0,82.1019,82.1019,81.8824,81.9584,24045.0
2018-03-21 09:45:00,97.04,97.04,96.76,96.77,14958.0,81.9499,81.9499,81.7135,81.7219,14958.0
2018-03-21 09:50:00,96.79,96.83,96.68,96.73,11303.0,81.7388,81.7726,81.6459,81.6881,11303.0
2018-03-21 09:55:00,96.76,96.86,96.67,96.78,19568.0,81.7135,81.7979,81.6375,81.7304,19568.0
2018-03-21 10:00:00,96.79,96.87,96.69,96.87,15988.0,81.7388,81.8064,81.6544,81.8064,15988.0
2018-03-21 10:05:00,96.92,97.08,96.89,96.99,16890.0,81.8486,81.9837,81.8233,81.9077,16890.0
2018-03-21 10:10:00,97.0,97.08,96.97,96.99,18378.0,81.9162,81.9837,81.8908,81.9077,18378.0
2018-03-21 10:15:00,97.0,97.0,96.87,96.88,15663.0,81.9162,81.9162,81.8064,81.8148,15663.0
2018-03-21 10:20:00,96.84,96.87,96.79,96.83,13660.0,81.781,81.8064,81.7388,81.7726,13660.0
2018-03-21 10:25:00,96.84,96.86,96.75,96.8,11801.0,81.781,81.7979,81.705,81.7473,11801.0
2018-03-21 10:30:00,96.81,96.84,96.78,96.79,5400.0,81.7557,81.781,81.7304,81.7388,5400.0
2018-03-21 10:35:00,96.79,96.91,96.75,96.91,10503.0,81.7388,81.8401,81.705,81.8401,10503.0
2018-03-21 10:40:00,96.9,96.92,96.76,96.87,15975.0,81.8317,81.8486,81.7135,81.8064,15975.0
2018-03-21 10:45:00,96.89,96.9,96.81,96.83,12605.0,81.8233,81.8317,81.7557,81.7726,12605.0
2018-03-21 10:50:00,96.84,96.98,96.84,96.95,11811.0,81.781,81.8993,81.781,81.8739,11811.0
2018-03-21 10:55:00,96.95,96.97,96.8,96.82,10405.0,81.8739,81.8908,81.7473,81.7641,10405.0
2018-03-21 11:00:00,96.81,96.82,96.72,96.76,11276.0,81.7557,81.7641,81.6797,81.7135,11276.0
2018-03-21 11:05:00,96.77,96.79,96.7,96.72,7173.0,81.7219,81.7388,81.6628,81.6797,7173.0
2018-03-21 11:10:00,96.72,96.86,96.67,96.67,39843.0,81.6797,81.7979,81.6375,81.6375,39843.0
2018-03-21 11:15:00,96.69,96.83,96.69,96.8,5300.0,81.6544,81.7726,81.6544,81.7473,5300.0
2018-03-21 11:20:00,96.79,96.88,96.78,96.79,9793.0,81.7388,81.8148,81.7304,81.7388,9793.0
2018-03-21 11:25:00,96.78,96.82,96.72,96.82,9091.0,81.7304,81.7641,81.6797,81.7641,9091.0
2018-03-21 11:30:00,96.84,96.96,96.81,96.96,8978.0,81.781,81.8824,81.7557,81.8824,8978.0
2018-03-21 11:35:00,96.95,97.02,96.91,97.02,10763.0,81.8739,81.933,81.8401,81.933,10763.0
2018-03-21 11:40:00,97.01,97.09,97.01,97.03,6403.0,81.9246,81.9922,81.9246,81.9415,6403.0
2018-03-21 11:45:00,97.03,97.16,97.03,97.08,10288.0,81.9415,82.0513,81.9415,81.9837,10288.0
2018-03-21 11:50:00,97.07,97.2,97.07,97.16,3646.0,81.9753,82.0851,81.9753,82.0513,3646.0
2018-03-21 11:55:00,97.18,97.34,97.18,97.31,10096.0,82.0682,82.2033,82.0682,82.1779,10096.0
2018-03-21 12:00:00,97.28,97.31,97.26,97.28,2400.0,82.1526,82.1779,82.1357,82.1526,2400.0
2018-03-21 12:05:00,97.28,97.29,97.23,97.28,6706.0,82.1526,82.1611,82.1104,82.1526,6706.0
2018-03-21 12:10:00,97.3,97.32,97.23,97.31,13225.0,82.1695,82.1864,82.1104,82.1779,13225.0
2018-03-21 12:15:00,97.31,97.38,97.26,97.28,7194.0,82.1779,82.2371,82.1357,82.1526,7194.0
2018-03-21 12:20:00,97.29,97.32,97.22,97.23,8887.0,82.1611,82.1864,82.1019,82.1104,8887.0
2018-03-21 12:25:00,97.21,97.21,97.16,97.2,5742.0,82.0935,82.0935,82.0513,82.0851,5742.0
2018-03-21 12:30:00,97.18,97.21,97.12,97.12,5282.0,82.0682,82.0935,82.0175,82.0175,5282.0
2018-03-21 12:35:00,97.14,97.18,97.13,97.16,8082.0,82.0344,82.0682,82.0259,82.0513,8082.0
2018-03-21 12:40:00,97.19,97.26,97.15,97.19,5416.0,82.0766,82.1357,82.0428,82.0766,5416.0
2018-03-21 12:45:00,97.18,97.19,97.13,97.18,4080.0,82.0682,82.0766,82.0259,82.0682,4080.0
2018-03-21 12:50:00,97.16,97.25,97.16,97.24,4718.0,82.0513,82.1273,82.0513,82.1188,4718.0
2018-03-21 12:55:00,97.21,97.33,97.21,97.33,7643.0,82.0935,82.1948,82.0935,82.1948,7643.0
2018-03-21 13:00:00,97.34,97.38,97.27,97.27,9799.0,82.2033,82.2371,82.1442,82.1442,9799.0
2018-03-21 13:05:00,97.25,97.25,97.19,97.19,6365.0,82.1273,82.1273,82.0766,82.0766,6365.0
2018-03-21 13:10:00,97.21,97.22,97.18,97.18,3900.0,82.0935,82.1019,82.0682,82.0682,3900.0
2018-03-21 13:15:00,97.19,97.22,97.1,97.1,8738.0,82.0766,82.1019,82.0006,82.0006,8738.0
2018-03-21 13:20:00,97.12,97.18,97.12,97.17,3522.0,82.0175,82.0682,82.0175,82.0597,3522.0
2018-03-21 13:25:00,97.19,97.22,97.16,97.16,2902.0,82.0766,82.1019,82.0513,82.0513,2902.0
2018-03-21 13:30:00,97.18,97.21,97.17,97.21,3709.0,82.0682,82.0935,82.0597,82.0935,3709.0
2018-03-21 13:35:00,97.2,97.21,97.1,97.11,6811.0,82.0851,82.0935,82.0006,82.009,6811.0
2018-03-21 13:40:00,97.13,97.17,97.09,97.09,5605.0,82.0259,82.0597,81.9922,81.9922,5605.0
2018-03-21 13:45:00,97.1,97.16,97.09,97.15,3813.0,82.0006,82.0513,81.9922,82.0428,3813.0
2018-03-21 13:50:00,97.13,97.22,97.13,97.21,6522.0,82.0259,82.1019,82.0259,82.0935,6522.0
2018-03-21 13:55:00,97.18,97.36,97.18,97.34,5774.0,82.0682,82.2202,82.0682,82.2033,5774.0
2018-03-21 14:00:00,97.36,97.69,97.18,97.46,36116.0,82.2202,82.4989,82.0682,82.3046,36116.0
2018-03-21 14:05:00,97.39,97.65,97.39,97.59,10009.0,82.2455,82.4651,82.2455,82.4144,10009.0
2018-03-21 14:10:00,97.54,97.6,97.5,97.56,13054.0,82.3722,82.4229,82.3384,82.3891,13054.0
2018-03-21 14:15:00,97.56,97.78,97.56,97.75,8682.0,82.3891,82.5749,82.3891,82.5495,8682.0
2018-03-21 14:20:00,97.77,97.79,97.56,97.65,6860.0,82.5664,82.5833,82.3891,82.4651,6860.0
2018-03-21 14:25:00,97.64,97.65,97.45,97.53,8626.0,82.4566,82.4651,82.2962,82.3637,8626.0
2018-03-21 14:30:00,97.58,97.61,97.4,97.57,10184.0,82.406,82.4313,82.254,82.3975,10184.0
2018-03-21 14:35:00,97.58,97.58,97.28,97.3,9540.0,82.406,82.406,82.1526,82.1695,9540.0
2018-03-21 14:40:00,97.32,97.37,97.18,97.24,22898.0,82.1864,82.2286,82.0682,82.1188,22898.0
2018-03-21 14:45:00,97.25,97.26,97.02,97.05,14347.0,82.1273,82.1357,81.933,81.9584,14347.0
2018-03-21 14:50:00,97.02,97.05,96.81,96.88,26795.0,81.933,81.9584,81.7557,81.8148,26795.0
2018-03-21 14:55:00,96.93,97.04,96.93,97.03,6075.0,81.857,81.9499,81.857,81.9415,6075.0
2018-03-21 15:00:00,97.03,97.17,97.03,97.11,6577.0,81.9415,82.0597,81.9415,82.009,6577.0
2018-03-21 15:05:00,97.16,97.17,96.95,97.12,12118.0,82.0513,82.0597,81.8739,82.0175,12118.0
2018-03-21 15:10:00,97.14,97.44,97.06,97.44,23922.0,82.0344,82.2877,81.9668,82.2877,23922.0
2018-03-21 15:15:00,97.41,97.41,97.25,97.28,35584.0,82.2624,82.2624,82.1273,82.1526,35584.0
2018-03-21 15:20:00,97.29,97.4,97.29,97.36,16876.0,82.1611,82.254,82.1611,82.2202,16876.0
2018-03-21 15:25:00,97.36,97.36,97.24,97.26,14819.0,82.2202,82.2202,82.1188,82.1357,14819.0
2018-03-21 15:30:00,97.27,97.3,97.17,97.29,16476.0,82.1442,82.1695,82.0597,82.1611,16476.0
2018-03-21 15:35:00,97.28,97.41,97.28,97.29,19329.0,82.1526,82.2624,82.1526,82.1611,19329.0
2018-03-21 15:40:00,97.28,97.28,97.15,97.15,24565.0,82.1526,82.1526,82.0428,82.0428,24565.0
2018-03-21 15:45:00,97.18,97.28,97.12,97.23,31233.0,82.0682,82.1526,82.0175,82.1104,31233.0
2018-03-21 15:50:00,97.23,97.23,96.96,96.96,41387.0,82.1104,82.1104,81.8824,81.8824,41387.0
2018-03-21 15:55:00,96.96,97.0,96.83,96.84,70740.0,81.8824,81.9162,81.7726,81.781,70740.0
2018-03-22 09:30:00,96.25,96.34,96.0,96.34,28285.0,81.2828,81.3588,81.0717,81.3588,28285.0
2018-03-22 09:35:00,96.32,96.58,96.32,96.41,12158.0,81.3419,81.5615,81.3419,81.4179,12158.0
2018-03-22 09:40:00,96.41,96.6,96.36,96.52,9251.0,81.4179,81.5784,81.3757,81.5108,9251.0
2018-03-22 09:45:00,96.53,96.74,96.51,96.68,15763.0,81.5192,81.6966,81.5023,81.6459,15763.0
2018-03-22 09:50:00,96.62,96.78,96.6,96.75,15456.0,81.5952,81.7304,81.5784,81.705,15456.0
2018-03-22 09:55:00,96.76,96.78,96.55,96.55,13870.0,81.7135,81.7304,81.5361,81.5361,13870.0
2018-03-22 10:00:00,96.57,96.8,96.57,96.69,8359.0,81.553,81.7473,81.553,81.6544,8359.0
2018-03-22 10:05:00,96.68,96.79,96.61,96.79,12483.0,81.6459,81.7388,81.5868,81.7388,12483.0
2018-03-22 10:10:00,96.79,96.95,96.73,96.94,18606.0,81.7388,81.8739,81.6881,81.8655,18606.0
2018-03-22 10:15:00,96.91,97.02,96.87,97.02,12155.0,81.8401,81.933,81.8064,81.933,12155.0
2018-03-22 10:20:00,96.99,97.04,96.93,97.0,8820.0,81.9077,81.9499,81.857,81.9162,8820.0
2018-03-22 10:25:00,96.99,97.07,96.9,96.9,11076.0,81.9077,81.9753,81.8317,81.8317,11076.0
2018-03-22 10:30:00,96.87,96.9,96.74,96.88,5787.0,81.8064,81.8317,81.6966,81.8148,5787.0
2018-03-22 10:35:00,96.9,96.96,96.78,96.87,12756.0,81.8317,81.8824,81.7304,81.8064,12756.0
2018-03-22 10:40:00,96.87,96.91,96.76,96.77,9169.0,81.8064,81.8401,81.7135,81.7219,9169.0
2018-03-22 10:45:00,96.8,96.8,96.52,96.57,5524.0,81.7473,81.7473,81.5108,81.553,5524.0
2018-03-22 10:50:00,96.53,96.58,96.44,96.49,7100.0,81.5192,81.5615,81.4432,81.4855,7100.0
2018-03-22 10:55:00,96.44,96.53,96.36,96.51,7503.0,81.4432,81.5192,81.3757,81.5023,7503.0
2018-03-22 11:00:00,96.53,96.58,96.45,96.53,8155.0,81.5192,81.5615,81.4517,81.5192,8155.0
2018-03-22 11:05:00,96.52,96.58,96.49,96.53,11104.0,81.5108,81.5615,81.4855,81.5192,11104.0
2018-03-22 11:10:00,96.54,96.55,96.37,96.37,6800.0,81.5277,81.5361,81.3841,81.3841,6800.0
2018-03-22 11:15:00,96.31,96.47,96.3,96.47,6485.0,81.3334,81.4686,81.325,81.4686,6485.0
2018-03-22 11:20:00,96.45,96.48,96.32,96.42,8850.0,81.4517,81.477,81.3419,81.4263,8850.0
2018-03-22 11:25:00,96.4,96.49,96.32,96.47,5900.0,81.4095,81.4855,81.3419,81.4686,5900.0
2018-03-22 11:30:00,96.48,96.74,96.47,96.48,69358.0,81.477,81.6966,81.4686,81.477,69358.0
2018-03-22 11:35:00,96.5,96.5,96.37,96.42,9114.0,81.4939,81.4939,81.3841,81.4263,9114.0
2018-03-22 11:40:00,96.39,96.39,96.18,96.25,10698.0,81.401,81.401,81.2237,81.2828,10698.0
2018-03-22 11:45:00,96.22,96.27,96.17,96.22,8050.0,81.2574,81.2997,81.2152,81.2574,8050.0
2018-03-22 11:50:00,96.24,96.36,96.18,96.33,7624.0,81.2743,81.3757,81.2237,81.3503,7624.0
2018-03-22 11:55:00,96.33,96.37,96.07,96.07,10070.0,81.3503,81.3841,81.1308,81.1308,10070.0
2018-03-22 12:00:00,96.06,96.11,95.9,96.04,31962.0,81.1223,81.1646,80.9872,81.1054,31962.0
2018-03-22 12:05:00,96.06,96.16,96.05,96.15,8566.0,81.1223,81.2068,81.1139,81.1983,8566.0
2018-03-22 12:10:00,96.17,96.21,96.08,96.08,5235.0,81.2152,81.249,81.1392,81.1392,5235.0
2018-03-22 12:15:00,96.09,96.31,96.03,96.21,18257.0,81.1477,81.3334,81.097,81.249,18257.0
2018-03-22 12:20:00,96.22,96.31,96.19,96.2,13691.0,81.2574,81.3334,81.2321,81.2406,13691.0
2018-03-22 12:25:00,96.18,96.45,96.17,96.42,19173.0,81.2237,81.4517,81.2152,81.4263,19173.0
2018-03-22 12:30:00,96.4,96.47,96.35,96.42,9114.0,81.4095,81.4686,81.3672,81.4263,9114.0
2018-03-22 12:35:00,96.42,96.48,96.37,96.39,9291.0,81.4263,81.477,81.3841,81.401,9291.0
2018-03-22 12:40:00,96.41,96.41,96.26,96.26,5969.0,81.4179,81.4179,81.2912,81.2912,5969.0
2018-03-22 12:45:00,96.22,96.34,96.21,96.32,7750.0,81.2574,81.3588,81.249,81.3419,7750.0
2018-03-22 12:50:00,96.32,96.45,96.29,96.31,7338.0,81.3419,81.4517,81.3166,81.3334,7338.0
2018-03-22 12:55:00,96.37,96.37,96.21,96.24,9152.0,81.3841,81.3841,81.249,81.2743,9152.0
2018-03-22 13:00:00,96.22,96.22,96.01,96.05,11770.0,81.2574,81.2574,81.0801,81.1139,11770.0
2018-03-22 13:05:00,96.03,96.1,95.92,96.1,19594.0,81.097,81.1561,81.0041,81.1561,19594.0
2018-03-22 13:10:00,96.09,96.19,96.03,96.18,5900.0,81.1477,81.2321,81.097,81.2237,5900.0
2018-03-22 13:15:00,96.24,96.29,96.21,96.25,7325.0,81.2743,81.3166,81.249,81.2828,7325.0
2018-03-22 13:20:00,96.24,96.43,96.22,96.41,32065.0,81.2743,81.4348,81.2574,81.4179,32065.0
2018-03-22 13:25:00,96.42,96.51,96.41,96.45,8939.0,81.4263,81.5023,81.4179,81.4517,8939.0
2018-03-22 13:30:00,96.48,96.5,96.34,96.39,11229.0,81.477,81.4939,81.3588,81.401,11229.0
2018-03-22 13:35:00,96.4,96.5,96.36,96.37,13287.0,81.4095,81.4939,81.3757,81.3841,13287.0
2018-03-22 13:40:00,96.38,96.43,96.36,96.42,5623.0,81.3926,81.4348,81.3757,81.4263,5623.0
2018-03-22 13:45:00,96.45,96.45,96.36,96.37,11995.0,81.4517,81.4517,81.3757,81.3841,11995.0
2018-03-22 13:50:00,96.39,96.44,96.36,96.36,10035.0,81.401,81.4432,81.3757,81.3757,10035.0
2018-03-22 13:55:00,96.36,96.41,96.32,96.37,7324.0,81.3757,81.4179,81.3419,81.3841,7324.0
2018-03-22 14:00:00,96.38,96.41,96.23,96.32,9467.0,81.3926,81.4179,81.2659,81.3419,9467.0
2018-03-22 14:05:00,96.31,96.35,96.2,96.23,6224.0,81.3334,81.3672,81.2406,81.2659,6224.0
2018-03-22 14:10:00,96.23,96.24,96.13,96.15,6059.0,81.2659,81.2743,81.1814,81.1983,6059.0
2018-03-22 14:15:00,96.15,96.21,96.11,96.11,20306.0,81.1983,81.249,81.1646,81.1646,20306.0
2018-03-22 14:20:00,96.1,96.12,95.82,95.82,13530.0,81.1561,81.173,80.9196,80.9196,13530.0
2018-03-22 14:25:00,95.82,95.84,95.66,95.67,14363.0,80.9196,80.9365,80.7845,80.793,14363.0
2018-03-22 14:30:00,95.65,95.67,95.49,95.53,22783.0,80.7761,80.793,80.641,80.6747,22783.0
2018-03-22 14:35:00,95.5,95.62,95.47,95.6,7686.0,80.6494,80.7507,80.6241,80.7339,7686.0
2018-03-22 14:40:00,95.6,95.65,95.56,95.61,7225.0,80.7339,80.7761,80.7001,80.7423,7225.0
2018-03-22 14:45:00,95.59,95.71,95.53,95.65,9662.0,80.7254,80.8268,80.6747,80.7761,9662.0
2018-03-22 14:50:00,95.65,95.65,95.48,95.49,7855.0,80.7761,80.7761,80.6325,80.641,7855.0
2018-03-22 14:55:00,95.47,95.48,95.26,95.31,18857.0,80.6241,80.6325,80.4467,80.489,18857.0
2018-03-22 15:00:00,95.3,95.43,95.27,95.43,14906.0,80.4805,80.5903,80.4552,80.5903,14906.0
2018-03-22 15:05:00,95.41,95.47,95.26,95.27,41216.0,80.5734,80.6241,80.4467,80.4552,41216.0
2018-03-22 15:10:00,95.27,95.32,95.16,95.19,14146.0,80.4552,80.4974,80.3623,80.3876,14146.0
2018-03-22 15:15:00,95.17,95.18,94.93,94.98,26642.0,80.3707,80.3792,80.168,80.2103,26642.0
2018-03-22 15:20:00,94.98,95.33,94.97,95.3,22194.0,80.2103,80.5058,80.2018,80.4805,22194.0
2018-03-22 15:25:00,95.27,95.29,95.14,95.14,32787.0,80.4552,80.4721,80.3454,80.3454,32787.0
2018-03-22 15:30:00,95.12,95.14,95.0,95.08,30134.0,80.3285,80.3454,80.2272,80.2947,30134.0
2018-03-22 15:35:00,95.08,95.1,94.99,94.99,22553.0,80.2947,80.3116,80.2187,80.2187,22553.0
2018-03-22 15:40:00,94.99,95.02,94.91,94.98,46005.0,80.2187,80.244,80.1512,80.2103,46005.0
2018-03-22 15:45:00,94.95,94.97,94.49,94.61,85010.0,80.1849,80.2018,79.7965,79.8978,85010.0
2018-03-22 15:50:00,94.61,94.85,94.61,94.72,86459.0,79.8978,80.1005,79.8978,79.9907,86459.0
2018-03-22 15:55:00,94.72,94.76,94.55,94.63,138305.0,79.9907,80.0245,79.8471,79.9147,138305.0
2018-03-23 09:30:00,94.76,94.99,94.69,94.85,17418.0,80.0245,80.2187,79.9654,80.1005,17418.0
2018-03-23 09:35:00,94.75,94.92,94.62,94.89,242735.0,80.016,80.1596,79.9063,80.1343,242735.0
2018-03-23 09:40:00,94.89,94.94,94.82,94.88,20953.0,80.1343,80.1765,80.0752,80.1258,20953.0
2018-03-23 09:45:00,94.92,95.09,94.86,95.04,20824.0,80.1596,80.3032,80.1089,80.2609,20824.0
2018-03-23 09:50:00,95.02,95.02,94.9,94.94,15055.0,80.244,80.244,80.1427,80.1765,15055.0
2018-03-23 09:55:00,94.98,95.06,94.8,94.82,11732.0,80.2103,80.2778,80.0583,80.0752,11732.0
2018-03-23 10:00:00,94.83,95.06,94.65,94.69,14650.0,80.0836,80.2778,79.9316,79.9654,14650.0
2018-03-23 10:05:00,94.7,94.78,94.47,94.51,16503.0,79.9738,80.0414,79.7796,79.8134,16503.0
2018-03-23 10:10:00,94.48,94.64,94.33,94.35,10555.0,79.788,79.9231,79.6613,79.6782,10555.0
2018-03-23 10:15:00,94.33,94.47,94.22,94.3,12512.0,79.6613,79.7796,79.5685,79.636,12512.0
2018-03-23 10:20:00,94.3,94.58,94.26,94.56,30400.0,79.636,79.8725,79.6022,79.8556,30400.0
2018-03-23 10:25:00,94.6,94.68,94.53,94.62,7534.0,79.8894,79.9569,79.8302,79.9063,7534.0
2018-03-23 10:30:00,94.62,94.9,94.58,94.85,10502.0,79.9063,80.1427,79.8725,80.1005,10502.0
2018-03-23 10:35:00,94.82,94.83,94.67,94.7,4000.0,80.0752,80.0836,79.9485,79.9738,4000.0
2018-03-23 10:40:00,94.72,94.81,94.64,94.77,4800.0,79.9907,80.0667,79.9231,80.0329,4800.0
2018-03-23 10:45:00,94.77,94.86,94.68,94.73,9257.0,80.0329,80.1089,79.9569,79.9991,9257.0
2018-03-23 10:50:00,94.73,94.84,94.66,94.75,5725.0,79.9991,80.092,79.94,80.016,5725.0
2018-03-23 10:55:00,94.76,94.81,94.68,94.78,6282.0,80.0245,80.0667,79.9569,80.0414,6282.0
2018-03-23 11:00:00,94.8,94.81,94.68,94.72,8770.0,80.0583,80.0667,79.9569,79.9907,8770.0
2018-03-23 11:05:00,94.75,94.8,94.71,94.77,9067.0,80.016,80.0583,79.9823,80.0329,9067.0
2018-03-23 11:10:00,94.79,94.8,94.71,94.77,4700.0,80.0498,80.0583,79.9823,80.0329,4700.0
2018-03-23 11:15:00,94.78,94.87,94.78,94.87,4800.0,80.0414,80.1174,80.0414,80.1174,4800.0
2018-03-23 11:20:00,94.85,94.89,94.71,94.75,8476.0,80.1005,80.1343,79.9823,80.016,8476.0
2018-03-23 11:25:00,94.74,94.78,94.61,94.68,4891.0,80.0076,80.0414,79.8978,79.9569,4891.0
2018-03-23 11:30:00,94.73,94.77,94.67,94.73,5037.0,79.9991,80.0329,79.9485,79.9991,5037.0
2018-03-23 11:35:00,94.69,94.7,94.45,94.45,9189.0,79.9654,79.9738,79.7627,79.7627,9189.0
2018-03-23 11:40:00,94.46,94.49,94.26,94.33,18236.0,79.7711,79.7965,79.6022,79.6613,18236.0
2018-03-23 11:45:00,94.3,94.31,94.15,94.17,4707.0,79.636,79.6445,79.5093,79.5262,4707.0
2018-03-23 11:50:00,94.2,94.2,94.03,94.16,9755.0,79.5516,79.5516,79.408,79.5178,9755.0
2018-03-23 11:55:00,94.12,94.17,93.93,93.93,10175.0,79.484,79.5262,79.3235,79.3235,10175.0
2018-03-23 12:00:00,93.94,94.2,93.94,94.11,7259.0,79.332,79.5516,79.332,79.4756,7259.0
2018-03-23 12:05:00,94.16,94.22,94.04,94.2,6774.0,79.5178,79.5685,79.4164,79.5516,6774.0
2018-03-23 12:10:00,94.22,94.25,94.09,94.09,4552.0,79.5685,79.5938,79.4587,79.4587,4552.0
2018-03-23 12:15:00,94.15,94.2,94.04,94.07,6875.0,79.5093,79.5516,79.4164,79.4418,6875.0
2018-03-23 12:20:00,94.03,94.24,94.01,94.23,4106.0,79.408,79.5853,79.3911,79.5769,4106.0
2018-03-23 12:25:00,94.24,94.44,94.24,94.43,6878.0,79.5853,79.7542,79.5853,79.7458,6878.0
2018-03-23 12:30:00,94.39,94.4,94.34,94.34,2650.0,79.712,79.7205,79.6698,79.6698,2650.0
2018-03-23 12:35:00,94.33,94.35,94.19,94.2,11290.0,79.6613,79.6782,79.5431,79.5516,11290.0
2018-03-23 12:40:00,94.23,94.23,94.08,94.11,5422.0,79.5769,79.5769,79.4502,79.4756,5422.0
2018-03-23 12:45:00,94.1,94.21,94.08,94.17,2800.0,79.4671,79.56,79.4502,79.5262,2800.0
2018-03-23 12:50:00,94.18,94.22,94.15,94.17,1943.0,79.5347,79.5685,79.5093,79.5262,1943.0
2018-03-23 12:55:00,94.14,94.18,94.06,94.09,4500.0,79.5009,79.5347,79.4333,79.4587,4500.0
2018-03-23 13:00:00,94.08,94.25,94.01,94.23,6575.0,79.4502,79.5938,79.3911,79.5769,6575.0
2018-03-23 13:05:00,94.28,94.35,94.25,94.35,2300.0,79.6191,79.6782,79.5938,79.6782,2300.0
2018-03-23 13:10:00,94.38,94.43,94.31,94.38,4990.0,79.7036,79.7458,79.6445,79.7036,4990.0
2018-03-23 13:15:00,94.37,94.44,94.31,94.4,11323.0,79.6951,79.7542,79.6445,79.7205,11323.0
2018-03-23 13:20:00,94.39,94.54,94.38,94.54,13516.0,79.712,79.8387,79.7036,79.8387,13516.0
2018-03-23 13:25:00,94.54,94.56,94.38,94.48,9459.0,79.8387,79.8556,79.7036,79.788,9459.0
2018-03-23 13:30:00,94.5,94.59,94.49,94.58,14391.0,79.8049,79.8809,79.7965,79.8725,14391.0
2018-03-23 13:35:00,94.59,94.59,94.43,94.47,5825.0,79.8809,79.8809,79.7458,79.7796,5825.0
2018-03-23 13:40:00,94.45,94.5,94.36,94.42,5200.0,79.7627,79.8049,79.6867,79.7374,5200.0
2018-03-23 13:45:00,94.44,94.57,94.41,94.54,8715.0,79.7542,79.864,79.7289,79.8387,8715.0
2018-03-23 13:50:00,94.57,94.85,94.57,94.85,6560.0,79.864,80.1005,79.864,80.1005,6560.0
2018-03-23 13:55:00,94.82,94.91,94.76,94.84,4857.0,80.0752,80.1512,80.0245,80.092,4857.0
2018-03-23 14:00:00,94.85,94.92,94.73,94.75,11380.0,80.1005,80.1596,79.9991,80.016,11380.0
2018-03-23 14:05:00,94.75,94.77,94.63,94.64,7595.0,80.016,80.0329,79.9147,79.9231,7595.0
2018-03-23 14:10:00,94.63,94.63,94.46,94.47,8065.0,79.9147,79.9147,79.7711,79.7796,8065.0
2018-03-23 14:15:00,94.43,94.43,94.31,94.34,12765.0,79.7458,79.7458,79.6445,79.6698,12765.0
2018-03-23 14:20:00,94.31,94.39,94.21,94.28,6136.0,79.6445,79.712,79.56,79.6191,6136.0
2018-03-23 14:25:00,94.22,94.25,94.11,94.21,6385.0,79.5685,79.5938,79.4756,79.56,6385.0
2018-03-23 14:30:00,94.21,94.26,94.1,94.14,5810.0,79.56,79.6022,79.4671,79.5009,5810.0
2018-03-23 14:35:00,94.12,94.16,94.04,94.13,6189.0,79.484,79.5178,79.4164,79.4924,6189.0
2018-03-23 14:40:00,94.08,94.2,94.06,94.09,8268.0,79.4502,79.5516,79.4333,79.4587,8268.0
2018-03-23 14:45:00,94.07,94.07,93.84,93.84,8771.0,79.4418,79.4418,79.2475,79.2475,8771.0
2018-03-23 14:50:00,93.83,93.89,93.73,93.87,8343.0,79.2391,79.2898,79.1546,79.2729,8343.0
2018-03-23 14:55:00,93.84,93.84,93.3,93.36,23556.0,79.2475,79.2475,78.7915,78.8422,23556.0
2018-03-23 15:00:00,93.37,93.42,93.09,93.09,14949.0,78.8506,78.8929,78.6142,78.6142,14949.0
2018-03-23 15:05:00,93.09,93.18,92.9,92.93,20522.0,78.6142,78.6902,78.4537,78.4791,20522.0
2018-03-23 15:10:00,92.94,93.18,92.84,93.1,23357.0,78.4875,78.6902,78.403,78.6226,23357.0
2018-03-23 15:15:00,93.11,93.29,93.11,93.14,16799.0,78.6311,78.7831,78.6311,78.6564,16799.0
2018-03-23 15:20:00,93.14,93.2,92.86,92.86,18261.0,78.6564,78.7071,78.4199,78.4199,18261.0
2018-03-23 15:25:00,92.82,93.06,92.82,92.96,14750.0,78.3862,78.5888,78.3862,78.5044,14750.0
2018-03-23 15:30:00,92.95,93.0,92.84,92.92,27630.0,78.4959,78.5382,78.403,78.4706,27630.0
2018-03-23 15:35:00,92.94,93.01,92.75,92.88,44690.0,78.4875,78.5466,78.327,78.4368,44690.0
2018-03-23 15:40:00,92.86,92.9,92.61,92.61,28056.0,78.4199,78.4537,78.2088,78.2088,28056.0
2018-03-23 15:45:00,92.59,92.67,92.4,92.52,51908.0,78.1919,78.2595,78.0315,78.1328,51908.0
2018-03-23 15:50:00,92.48,92.49,92.14,92.14,44723.0,78.099,78.1075,77.8119,77.8119,44723.0
2018-03-23 15:55:00,92.14,92.4,92.14,92.25,145218.0,77.8119,78.0315,77.8119,77.9048,145218.0
2018-03-26 09:30:00,93.45,93.69,93.05,93.65,45696.0,78.9182,79.1209,78.5804,79.0871,45696.0
2018-03-26 09:35:00,93.78,94.05,93.47,93.97,48233.0,79.1969,79.4249,78.9351,79.3573,48233.0
2018-03-26 09:40:00,94.01,94.4,93.79,93.88,69329.0,79.3911,79.7205,79.2053,79.2813,69329.0
2018-03-26 09:45:00,93.88,93.92,93.56,93.74,42047.0,79.2813,79.3151,79.0111,79.1631,42047.0
2018-03-26 09:50:00,93.73,93.78,93.51,93.59,29111.0,79.1546,79.1969,78.9689,79.0364,29111.0
2018-03-26 09:55:00,93.58,93.71,93.39,93.39,28329.0,79.028,79.1378,78.8675,78.8675,28329.0
2018-03-26 10:00:00,93.43,93.6,93.37,93.45,21665.0,78.9013,79.0449,78.8506,78.9182,21665.0
2018-03-26 10:05:00,93.46,93.51,93.4,93.5,13023.0,78.9266,78.9689,78.876,78.9604,13023.0
2018-03-26 10:10:00,93.51,93.52,93.36,93.36,7920.0,78.9689,78.9773,78.8422,78.8422,7920.0
2018-03-26 10:15:00,93.35,93.4,93.27,93.32,13119.0,78.8337,78.876,78.7662,78.8084,13119.0
2018-03-26 10:20:00,93.36,93.39,93.22,93.26,10022.0,78.8422,78.8675,78.724,78.7577,10022.0
2018-03-26 10:25:00,93.25,93.28,93.09,93.11,10557.0,78.7493,78.7746,78.6142,78.6311,10557.0
2018-03-26 10:30:00,93.09,93.1,92.95,93.09,9127.0,78.6142,78.6226,78.4959,78.6142,9127.0
2018-03-26 10:35:00,93.1,93.16,93.06,93.15,8753.0,78.6226,78.6733,78.5888,78.6648,8753.0
2018-03-26 10:40:00,93.11,93.13,92.96,92.96,12493.0,78.6311,78.648,78.5044,78.5044,12493.0
2018-03-26 10:45:00,92.99,93.15,92.87,93.13,7324.0,78.5297,78.6648,78.4284,78.648,7324.0
2018-03-26 10:50:00,93.13,93.31,93.12,93.18,6938.0,78.648,78.8,78.6395,78.6902,6938.0
2018-03-26 10:55:00,93.19,93.23,93.04,93.06,9904.0,78.6986,78.7324,78.5719,78.5888,9904.0
2018-03-26 11:00:00,93.07,93.43,93.06,93.35,12444.0,78.5973,78.9013,78.5888,78.8337,12444.0
2018-03-26 11:05:00,93.34,93.35,93.2,93.25,8815.0,78.8253,78.8337,78.7071,78.7493,8815.0
2018-03-26 11:10:00,93.23,93.33,93.19,93.24,6266.0,78.7324,78.8169,78.6986,78.7408,6266.0
2018-03-26 11:15:00,93.26,93.26,93.07,93.13,8251.0,78.7577,78.7577,78.5973,78.648,8251.0
2018-03-26 11:20:00,93.07,93.3,92.99,93.29,7107.0,78.5973,78.7915,78.5297,78.7831,7107.0
2018-03-26 11:25:00,93.3,93.4,93.27,93.34,6995.0,78.7915,78.876,78.7662,78.8253,6995.0
2018-03-26 11:30:00,93.3,93.41,93.19,93.36,7693.0,78.7915,78.8844,78.6986,78.8422,7693.0
2018-03-26 11:35:00,93.4,93.44,93.25,93.33,8461.0,78.876,78.9097,78.7493,78.8169,8461.0
2018-03-26 11:40:00,93.35,93.47,93.33,93.46,9629.0,78.8337,78.9351,78.8169,78.9266,9629.0
2018-03-26 11:45:00,93.44,93.48,93.39,93.46,10708.0,78.9097,78.9435,78.8675,78.9266,10708.0
2018-03-26 11:50:00,93.53,93.69,93.53,93.59,6894.0,78.9857,79.1209,78.9857,79.0364,6894.0
2018-03-26 11:55:00,93.61,93.61,93.43,93.5,15678.0,79.0533,79.0533,78.9013,78.9604,15678.0
2018-03-26 12:00:00,93.5,93.55,93.43,93.45,11063.0,78.9604,79.0026,78.9013,78.9182,11063.0
2018-03-26 12:05:00,93.51,93.7,93.51,93.7,4779.0,78.9689,79.1293,78.9689,79.1293,4779.0
2018-03-26 12:10:00,93.7,93.86,93.69,93.86,3100.0,79.1293,79.2644,79.1209,79.2644,3100.0
2018-03-26 12:15:00,93.87,93.89,93.82,93.89,7360.0,79.2729,79.2898,79.2307,79.2898,7360.0
2018-03-26 12:20:00,93.92,93.98,93.9,93.94,4112.0,79.3151,79.3658,79.2982,79.332,4112.0
2018-03-26 12:25:00,93.92,94.04,93.92,94.02,4474.0,79.3151,79.4164,79.3151,79.3996,4474.0
2018-03-26 12:30:00,94.04,94.16,94.04,94.15,7871.0,79.4164,79.5178,79.4164,79.5093,7871.0
2018-03-26 12:35:00,94.15,94.21,94.06,94.06,7297.0,79.5093,79.56,79.4333,79.4333,7297.0
2018-03-26 12:40:00,94.03,94.08,93.98,94.02,5470.0,79.408,79.4502,79.3658,79.3996,5470.0
2018-03-26 12:45:00,94.02,94.04,93.85,93.85,11419.0,79.3996,79.4164,79.256,79.256,11419.0
2018-03-26 12:50:00,93.88,93.95,93.79,93.81,5641.0,79.2813,79.3404,79.2053,79.2222,5641.0
2018-03-26 12:55:00,93.83,93.9,93.81,93.84,4483.0,79.2391,79.2982,79.2222,79.2475,4483.0
2018-03-26 13:00:00,93.83,93.98,93.83,93.96,8879.0,79.2391,79.3658,79.2391,79.3489,8879.0
2018-03-26 13:05:00,93.93,94.0,93.91,93.93,4457.0,79.3235,79.3827,79.3067,79.3235,4457.0
2018-03-26 13:10:00,93.92,94.04,93.91,94.03,8700.0,79.3151,79.4164,79.3067,79.408,8700.0
2018-03-26 13:15:00,94.07,94.15,94.06,94.06,10516.0,79.4418,79.5093,79.4333,79.4333,10516.0
2018-03-26 13:20:00,94.09,94.1,93.93,93.99,4143.0,79.4587,79.4671,79.3235,79.3742,4143.0
2018-03-26 13:25:00,93.97,93.99,93.83,93.89,6300.0,79.3573,79.3742,79.2391,79.2898,6300.0
2018-03-26 13:30:00,93.9,93.9,93.64,93.64,5730.0,79.2982,79.2982,79.0786,79.0786,5730.0
2018-03-26 13:35:00,93.68,93.73,93.61,93.67,14212.0,79.1124,79.1546,79.0533,79.104,14212.0
2018-03-26 13:40:00,93.68,93.74,93.62,93.66,9054.0,79.1124,79.1631,79.0618,79.0955,9054.0
2018-03-26 13:45:00,93.7,93.74,93.69,93.7,6382.0,79.1293,79.1631,79.1209,79.1293,6382.0
2018-03-26 13:50:00,93.7,93.73,93.61,93.64,5336.0,79.1293,79.1546,79.0533,79.0786,5336.0
2018-03-26 13:55:00,93.65,93.68,93.62,93.65,7986.0,79.0871,79.1124,79.0618,79.0871,7986.0
2018-03-26 14:00:00,93.73,93.88,93.72,93.87,9566.0,79.1546,79.2813,79.1462,79.2729,9566.0
2018-03-26 14:05:00,93.87,93.98,93.79,93.94,5200.0,79.2729,79.3658,79.2053,79.332,5200.0
2018-03-26 14:10:00,93.97,94.13,93.97,94.08,9184.0,79.3573,79.4924,79.3573,79.4502,9184.0
2018-03-26 14:15:00,94.11,94.22,94.1,94.22,4300.0,79.4756,79.5685,79.4671,79.5685,4300.0
2018-03-26 14:20:00,94.24,94.34,94.12,94.13,4543.0,79.5853,79.6698,79.484,79.4924,4543.0
2018-03-26 14:25:00,94.15,94.27,94.08,94.22,4724.0,79.5093,79.6107,79.4502,79.5685,4724.0
2018-03-26 14:30:00,94.23,94.27,94.15,94.16,6086.0,79.5769,79.6107,79.5093,79.5178,6086.0
2018-03-26 14:35:00,94.17,94.29,94.13,94.22,6880.0,79.5262,79.6276,79.4924,79.5685,6880.0
2018-03-26 14:40:00,94.23,94.27,94.19,94.23,6501.0,79.5769,79.6107,79.5431,79.5769,6501.0
2018-03-26 14:45:00,94.24,94.24,94.06,94.08,8169.0,79.5853,79.5853,79.4333,79.4502,8169.0
2018-03-26 14:50:00,94.09,94.3,94.08,94.3,15329.0,79.4587,79.636,79.4502,79.636,15329.0
2018-03-26 14:55:00,94.3,94.4,94.29,94.3,18033.0,79.636,79.7205,79.6276,79.636,18033.0
2018-03-26 15:00:00,94.33,94.44,94.33,94.39,8496.0,79.6613,79.7542,79.6613,79.712,8496.0
2018-03-26 15:05:00,94.37,94.61,94.37,94.6,11082.0,79.6951,79.8978,79.6951,79.8894,11082.0
2018-03-26 15:10:00,94.6,94.73,94.59,94.69,12898.0,79.8894,79.9991,79.8809,79.9654,12898.0
2018-03-26 15:15:00,94.71,94.91,94.68,94.85,14523.0,79.9823,80.1512,79.9569,80.1005,14523.0
2018-03-26 15:20:00,94.87,94.89,94.64,94.67,15742.0,80.1174,80.1343,79.9231,79.9485,15742.0
2018-03-26 15:25:00,94.66,94.68,94.62,94.67,9846.0,79.94,79.9569,79.9063,79.9485,9846.0
2018-03-26 15:30:00,94.67,94.79,94.61,94.75,20142.0,79.9485,80.0498,79.8978,80.016,20142.0
2018-03-26 15:35:00,94.74,94.74,94.57,94.63,26764.0,80.0076,80.0076,79.864,79.9147,26764.0
2018-03-26 15:40:00,94.6,94.64,94.59,94.59,17138.0,79.8894,79.9231,79.8809,79.8809,17138.0
2018-03-26 15:45:00,94.61,94.69,94.56,94.67,36711.0,79.8978,79.9654,79.8556,79.9485,36711.0
2018-03-26 15:50:00,94.66,94.68,94.5,94.55,41109.0,79.94,79.9569,79.8049,79.8471,41109.0
2018-03-26 15:55:00,94.55,94.63,94.36,94.52,127365.0,79.8471,79.9147,79.6867,79.8218,127365.0
2018-03-27 09:30:00,94.71,94.8,94.16,94.6,31401.0,79.9823,80.0583,79.5178,79.8894,31401.0
2018-03-27 09:35:00,94.65,94.89,94.53,94.79,16648.0,79.9316,80.1343,79.8302,80.0498,16648.0
2018-03-27 09:40:00,94.8,94.8,94.46,94.56,10282.0,80.0583,80.0583,79.7711,79.8556,10282.0
2018-03-27 09:45:00,94.49,94.62,94.47,94.51,13974.0,79.7965,79.9063,79.7796,79.8134,13974.0
2018-03-27 09:50:00,94.49,94.49,94.26,94.34,11523.0,79.7965,79.7965,79.6022,79.6698,11523.0
2018-03-27 09:55:00,94.34,94.56,94.33,94.51,9102.0,79.6698,79.8556,79.6613,79.8134,9102.0
2018-03-27 10:00:00,94.58,94.58,94.35,94.43,11915.0,79.8725,79.8725,79.6782,79.7458,11915.0
2018-03-27 10:05:00,94.47,94.56,94.22,94.3,17042.0,79.7796,79.8556,79.5685,79.636,17042.0
2018-03-27 10:10:00,94.34,94.35,93.96,94.02,14979.0,79.6698,79.6782,79.3489,79.3996,14979.0
2018-03-27 10:15:00,94.05,94.11,93.9,94.01,11946.0,79.4249,79.4756,79.2982,79.3911,11946.0
2018-03-27 10:20:00,94.01,94.24,94.01,94.19,12219.0,79.3911,79.5853,79.3911,79.5431,12219.0
2018-03-27 10:25:00,94.19,94.33,94.17,94.3,9240.0,79.5431,79.6613,79.5262,79.636,9240.0
2018-03-27 10:30:00,94.25,94.25,94.12,94.18,9500.0,79.5938,79.5938,79.484,79.5347,9500.0
2018-03-27 10:35:00,94.18,94.34,94.14,94.3,7200.0,79.5347,79.6698,79.5009,79.636,7200.0
2018-03-27 10:40:00,94.3,94.58,94.26,94.53,7814.0,79.636,79.8725,79.6022,79.8302,7814.0
2018-03-27 10:45:00,94.54,94.59,94.47,94.55,6862.0,79.8387,79.8809,79.7796,79.8471,6862.0
2018-03-27 10:50:00,94.56,94.61,94.34,94.37,10123.0,79.8556,79.8978,79.6698,79.6951,10123.0
2018-03-27 10:55:00,94.36,94.43,94.28,94.3,8533.0,79.6867,79.7458,79.6191,79.636,8533.0
2018-03-27 11:00:00,94.31,94.31,94.14,94.16,14224.0,79.6445,79.6445,79.5009,79.5178,14224.0
2018-03-27 11:05:00,94.19,94.34,94.11,94.31,9450.0,79.5431,79.6698,79.4756,79.6445,9450.0
2018-03-27 11:10:00,94.28,94.39,94.24,94.34,7555.0,79.6191,79.712,79.5853,79.6698,7555.0
2018-03-27 11:15:00,94.35,94.5,94.34,94.47,6001.0,79.6782,79.8049,79.6698,79.7796,6001.0
2018-03-27 11:20:00,94.47,94.64,94.44,94.62,8803.0,79.7796,79.9231,79.7542,79.9063,8803.0
2018-03-27 11:25:00,94.65,94.65,94.47,94.57,7315.0,79.9316,79.9316,79.7796,79.864,7315.0
2018-03-27 11:30:00,94.57,94.66,94.55,94.66,5894.0,79.864,79.94,79.8471,79.94,5894.0
2018-03-27 11:35:00,94.65,94.67,94.52,94.67,4326.0,79.9316,79.9485,79.8218,79.9485,4326.0
2018-03-27 11:40:00,94.68,94.81,94.66,94.81,8801.0,79.9569,80.0667,79.94,80.0667,8801.0
2018-03-27 11:45:00,94.83,94.93,94.79,94.9,5851.0,80.0836,80.168,80.0498,80.1427,5851.0
2018-03-27 11:50:00,94.88,94.88,94.7,94.81,12906.0,80.1258,80.1258,79.9738,80.0667,12906.0
2018-03-27 11:55:00,94.82,94.82,94.72,94.8,4200.0,80.0752,80.0752,79.9907,80.0583,4200.0
2018-03-27 12:00:00,94.84,94.89,94.71,94.89,4950.0,80.092,80.1343,79.9823,80.1343,4950.0
2018-03-27 12:05:00,94.87,94.92,94.73,94.73,5580.0,80.1174,80.1596,79.9991,79.9991,5580.0
2018-03-27 12:10:00,94.76,94.82,94.7,94.82,7800.0,80.0245,80.0752,79.9738,80.0752,7800.0
2018-03-27 12:15:00,94.79,94.83,94.73,94.81,4223.0,80.0498,80.0836,79.9991,80.0667,4223.0
2018-03-27 12:20:00,94.81,94.83,94.73,94.79,4700.0,80.0667,80.0836,79.9991,80.0498,4700.0
2018-03-27 12:25:00,94.77,94.78,94.67,94.71,8375.0,80.0329,80.0414,79.9485,79.9823,8375.0
2018-03-27 12:30:00,94.69,94.71,94.53,94.64,8236.0,79.9654,79.9823,79.8302,79.9231,8236.0
2018-03-27 12:35:00,94.65,94.71,94.63,94.67,5265.0,79.9316,79.9823,79.9147,79.9485,5265.0
2018-03-27 12:40:00,94.69,94.82,94.64,94.81,8231.0,79.9654,80.0752,79.9231,80.0667,8231.0
2018-03-27 12:45:00,94.8,94.9,94.77,94.81,7306.0,80.0583,80.1427,80.0329,80.0667,7306.0
2018-03-27 12:50:00,94.78,94.85,94.7,94.85,5600.0,80.0414,80.1005,79.9738,80.1005,5600.0
2018-03-27 12:55:00,94.85,94.89,94.76,94.84,6163.0,80.1005,80.1343,80.0245,80.092,6163.0
2018-03-27 13:00:00,94.85,94.99,94.85,94.99,4073.0,80.1005,80.2187,80.1005,80.2187,4073.0
2018-03-27 13:05:00,94.99,95.0,94.9,94.98,5897.0,80.2187,80.2272,80.1427,80.2103,5897.0
2018-03-27 13:10:00,94.93,95.06,94.87,95.06,5172.0,80.168,80.2778,80.1174,80.2778,5172.0
2018-03-27 13:15:00,95.06,95.07,94.99,95.05,3638.0,80.2778,80.2863,80.2187,80.2694,3638.0
2018-03-27 13:20:00,95.05,95.05,94.81,94.83,6342.0,80.2694,80.2694,80.0667,80.0836,6342.0
2018-03-27 13:25:00,94.84,94.89,94.84,94.87,3120.0,80.092,80.1343,80.092,80.1174,3120.0
2018-03-27 13:30:00,94.88,94.93,94.8,94.86,4005.0,80.1258,80.168,80.0583,80.1089,4005.0
2018-03-27 13:35:00,94.84,94.84,94.71,94.75,5450.0,80.092,80.092,79.9823,80.016,5450.0
2018-03-27 13:40:00,94.76,94.8,94.71,94.8,2650.0,80.0245,80.0583,79.9823,80.0583,2650.0
2018-03-27 13:45:00,94.81,94.81,94.6,94.6,4500.0,80.0667,80.0667,79.8894,79.8894,4500.0
2018-03-27 13:50:00,94.55,94.6,94.48,94.56,7576.0,79.8471,79.8894,79.788,79.8556,7576.0
2018-03-27 13:55:00,94.56,94.69,94.47,94.67,5531.0,79.8556,79.9654,79.7796,79.9485,5531.0
2018-03-27 14:00:00,94.68,94.68,94.47,94.48,4603.0,79.9569,79.9569,79.7796,79.788,4603.0
2018-03-27 14:05:00,94.47,94.61,94.47,94.54,8949.0,79.7796,79.8978,79.7796,79.8387,8949.0
2018-03-27 14:10:00,94.53,94.82,94.53,94.76,7900.0,79.8302,80.0752,79.8302,80.0245,7900.0
2018-03-27 14:15:00,94.77,94.87,94.74,94.87,7669.0,80.0329,80.1174,80.0076,80.1174,7669.0
2018-03-27 14:20:00,94.84,94.87,94.72,94.75,5129.0,80.092,80.1174,79.9907,80.016,5129.0
2018-03-27 14:25:00,94.68,94.71,94.52,94.59,7900.0,79.9569,79.9823,79.8218,79.8809,7900.0
2018-03-27 14:30:00,94.54,94.65,94.51,94.62,7977.0,79.8387,79.9316,79.8134,79.9063,7977.0
2018-03-27 14:35:00,94.63,94.75,94.62,94.74,5297.0,79.9147,80.016,79.9063,80.0076,5297.0
2018-03-27 14:40:00,94.75,94.78,94.69,94.72,9031.0,80.016,80.0414,79.9654,79.9907,9031.0
2018-03-27 14:45:00,94.69,94.69,94.36,94.36,12198.0,79.9654,79.9654,79.6867,79.6867,12198.0
2018-03-27 14:50:00,94.38,94.43,94.36,94.37,9678.0,79.7036,79.7458,79.6867,79.6951,9678.0
2018-03-27 14:55:00,94.37,94.4,94.17,94.17,18389.0,79.6951,79.7205,79.5262,79.5262,18389.0
2018-03-27 15:00:00,94.17,94.22,93.94,93.95,21322.0,79.5262,79.5685,79.332,79.3404,21322.0
2018-03-27 15:05:00,93.94,93.96,93.59,93.73,17378.0,79.332,79.3489,79.0364,79.1546,17378.0
2018-03-27 15:10:00,93.78,93.87,93.74,93.79,14110.0,79.1969,79.2729,79.1631,79.2053,14110.0
2018-03-27 15:15:00,93.82,94.04,93.8,93.88,15603.0,79.2307,79.4164,79.2138,79.2813,15603.0
2018-03-27 15:20:00,93.87,93.87,93.74,93.79,15404.0,79.2729,79.2729,79.1631,79.2053,15404.0
2018-03-27 15:25:00,93.8,93.8,93.43,93.48,15107.0,79.2138,79.2138,78.9013,78.9435,15107.0
2018-03-27 15:30:00,93.47,93.49,92.99,93.28,29167.0,78.9351,78.952,78.5297,78.7746,29167.0
2018-03-27 15:35:00,93.33,93.54,93.31,93.5,28021.0,78.8169,78.9942,78.8,78.9604,28021.0
2018-03-27 15:40:00,93.47,93.56,93.16,93.19,50000.0,78.9351,79.0111,78.6733,78.6986,50000.0
2018-03-27 15:45:00,93.13,93.25,92.93,93.09,40269.0,78.648,78.7493,78.4791,78.6142,40269.0
2018-03-27 15:50:00,93.08,93.5,93.08,93.22,32619.0,78.6057,78.9604,78.6057,78.724,32619.0
2018-03-27 15:55:00,93.22,93.51,93.09,93.4,74154.0,78.724,78.9689,78.6142,78.876,74154.0
2018-03-28 09:30:00,93.71,94.13,93.48,94.1,33099.0,79.1378,79.4924,78.9435,79.4671,33099.0
2018-03-28 09:35:00,94.11,94.29,93.87,94.28,24070.0,79.4756,79.6276,79.2729,79.6191,24070.0
2018-03-28 09:40:00,94.23,94.53,94.2,94.37,13301.0,79.5769,79.8302,79.5516,79.6951,13301.0
2018-03-28 09:45:00,94.38,94.77,94.35,94.77,12373.0,79.7036,80.0329,79.6782,80.0329,12373.0
2018-03-28 09:50:00,94.81,94.88,94.64,94.82,9922.0,80.0667,80.1258,79.9231,80.0752,9922.0
2018-03-28 09:55:00,94.79,94.89,94.69,94.86,14888.0,80.0498,80.1343,79.9654,80.1089,14888.0
2018-03-28 10:00:00,94.89,94.92,94.64,94.76,20272.0,80.1343,80.1596,79.9231,80.0245,20272.0
2018-03-28 10:05:00,94.74,94.84,94.58,94.68,12230.0,80.0076,80.092,79.8725,79.9569,12230.0
2018-03-28 10:10:00,94.69,94.69,94.41,94.41,10017.0,79.9654,79.9654,79.7289,79.7289,10017.0
2018-03-28 10:15:00,94.44,94.52,94.37,94.42,8097.0,79.7542,79.8218,79.6951,79.7374,8097.0
2018-03-28 10:20:00,94.44,94.53,94.32,94.32,11178.0,79.7542,79.8302,79.6529,79.6529,11178.0
2018-03-28 10:25:00,94.34,94.49,94.32,94.43,9805.0,79.6698,79.7965,79.6529,79.7458,9805.0
2018-03-28 10:30:00,94.43,94.47,94.29,94.32,33778.0,79.7458,79.7796,79.6276,79.6529,33778.0
2018-03-28 10:35:00,94.26,94.27,94.04,94.11,18762.0,79.6022,79.6107,79.4164,79.4756,18762.0
2018-03-28 10:40:00,94.1,94.1,93.9,94.0,8390.0,79.4671,79.4671,79.2982,79.3827,8390.0
2018-03-28 10:45:00,93.98,94.0,93.67,93.83,12378.0,79.3658,79.3827,79.104,79.2391,12378.0
2018-03-28 10:50:00,93.74,94.12,93.65,94.12,19709.0,79.1631,79.484,79.0871,79.484,19709.0
2018-03-28 10:55:00,94.12,94.25,94.12,94.25,10200.0,79.484,79.5938,79.484,79.5938,10200.0
2018-03-28 11:00:00,94.27,94.5,94.27,94.41,7246.0,79.6107,79.8049,79.6107,79.7289,7246.0
2018-03-28 11:05:00,94.44,94.66,94.44,94.62,15574.0,79.7542,79.94,79.7542,79.9063,15574.0
2018-03-28 11:10:00,94.65,94.68,94.51,94.59,11523.0,79.9316,79.9569,79.8134,79.8809,11523.0
2018-03-28 11:15:00,94.61,94.83,94.41,94.79,9294.0,79.8978,80.0836,79.7289,80.0498,9294.0
2018-03-28 11:20:00,94.77,94.83,94.67,94.83,10664.0,80.0329,80.0836,79.9485,80.0836,10664.0
2018-03-28 11:25:00,94.79,95.06,94.79,94.99,31680.0,80.0498,80.2778,80.0498,80.2187,31680.0
2018-03-28 11:30:00,94.99,95.02,94.76,94.99,22347.0,80.2187,80.244,80.0245,80.2187,22347.0
2018-03-28 11:35:00,94.97,95.25,94.97,95.23,15214.0,80.2018,80.4383,80.2018,80.4214,15214.0
2018-03-28 11:40:00,95.21,95.34,95.15,95.25,13993.0,80.4045,80.5143,80.3538,80.4383,13993.0
2018-03-28 11:45:00,95.26,95.29,95.05,95.16,13023.0,80.4467,80.4721,80.2694,80.3623,13023.0
2018-03-28 11:50:00,95.18,95.22,95.08,95.11,18193.0,80.3792,80.4129,80.2947,80.3201,18193.0
2018-03-28 11:55:00,95.11,95.37,95.11,95.17,11800.0,80.3201,80.5396,80.3201,80.3707,11800.0
2018-03-28 12:00:00,95.21,95.28,95.04,95.06,11313.0,80.4045,80.4636,80.2609,80.2778,11313.0
2018-03-28 12:05:00,95.07,95.18,95.04,95.14,8011.0,80.2863,80.3792,80.2609,80.3454,8011.0
2018-03-28 12:10:00,95.13,95.39,95.13,95.38,9814.0,80.3369,80.5565,80.3369,80.5481,9814.0
2018-03-28 12:15:00,95.33,95.56,95.3,95.56,10957.0,80.5058,80.7001,80.4805,80.7001,10957.0
2018-03-28 12:20:00,95.54,95.65,95.39,95.46,7431.0,80.6832,80.7761,80.5565,80.6156,7431.0
2018-03-28 12:25:00,95.46,95.51,95.25,95.25,8035.0,80.6156,80.6579,80.4383,80.4383,8035.0
2018-03-28 12:30:00,95.26,95.28,95.02,95.08,14915.0,80.4467,80.4636,80.244,80.2947,14915.0
2018-03-28 12:35:00,94.99,95.08,94.94,95.0,27890.0,80.2187,80.2947,80.1765,80.2272,27890.0
2018-03-28 12:40:00,95.02,95.2,95.0,95.13,11848.0,80.244,80.3961,80.2272,80.3369,11848.0
2018-03-28 12:45:00,95.09,95.14,94.96,95.02,15030.0,80.3032,80.3454,80.1934,80.244,15030.0
2018-03-28 12:50:00,95.01,95.02,94.84,94.84,9838.0,80.2356,80.244,80.092,80.092,9838.0
2018-03-28 12:55:00,94.8,94.82,94.62,94.62,7430.0,80.0583,80.0752,79.9063,79.9063,7430.0
2018-03-28 13:00:00,94.64,94.67,94.45,94.57,8911.0,79.9231,79.9485,79.7627,79.864,8911.0
2018-03-28 13:05:00,94.59,94.78,94.58,94.78,12500.0,79.8809,80.0414,79.8725,80.0414,12500.0
2018-03-28 13:10:00,94.81,94.81,94.69,94.75,6703.0,80.0667,80.0667,79.9654,80.016,6703.0
2018-03-28 13:15:00,94.79,94.79,94.58,94.65,11862.0,80.0498,80.0498,79.8725,79.9316,11862.0
2018-03-28 13:20:00,94.65,95.0,94.62,94.96,7163.0,79.9316,80.2272,79.9063,80.1934,7163.0
2018-03-28 13:25:00,94.95,95.04,94.8,94.91,6428.0,80.1849,80.2609,80.0583,80.1512,6428.0
2018-03-28 13:30:00,94.95,94.95,94.67,94.73,9596.0,80.1849,80.1849,79.9485,79.9991,9596.0
2018-03-28 13:35:00,94.74,94.92,94.7,94.89,5500.0,80.0076,80.1596,79.9738,80.1343,5500.0
2018-03-28 13:40:00,94.86,94.93,94.75,94.89,7715.0,80.1089,80.168,80.016,80.1343,7715.0
2018-03-28 13:45:00,94.85,95.14,94.85,95.06,11713.0,80.1005,80.3454,80.1005,80.2778,11713.0
2018-03-28 13:50:00,95.01,95.01,94.77,94.81,10837.0,80.2356,80.2356,80.0329,80.0667,10837.0
2018-03-28 13:55:00,94.82,94.91,94.77,94.87,5874.0,80.0752,80.1512,80.0329,80.1174,5874.0
2018-03-28 14:00:00,94.86,94.94,94.63,94.7,9177.0,80.1089,80.1765,79.9147,79.9738,9177.0
2018-03-28 14:05:00,94.69,94.8,94.67,94.73,7992.0,79.9654,80.0583,79.9485,79.9991,7992.0
2018-03-28 14:10:00,94.75,94.77,94.63,94.74,7468.0,80.016,80.0329,79.9147,80.0076,7468.0
2018-03-28 14:15:00,94.76,95.01,94.76,94.92,17557.0,80.0245,80.2356,80.0245,80.1596,17557.0
2018-03-28 14:20:00,94.96,95.07,94.96,95.0,9688.0,80.1934,80.2863,80.1934,80.2272,9688.0
2018-03-28 14:25:00,95.01,95.08,94.9,94.95,13717.0,80.2356,80.2947,80.1427,80.1849,13717.0
2018-03-28 14:30:00,94.92,94.97,94.84,94.97,13138.0,80.1596,80.2018,80.092,80.2018,13138.0
2018-03-28 14:35:00,94.97,95.18,94.87,95.18,13023.0,80.2018,80.3792,80.1174,80.3792,13023.0
2018-03-28 14:40:00,95.22,95.29,95.04,95.06,16165.0,80.4129,80.4721,80.2609,80.2778,16165.0
2018-03-28 14:45:00,95.05,95.07,94.89,94.99,11347.0,80.2694,80.2863,80.1343,80.2187,11347.0
2018-03-28 14:50:00,94.96,95.04,94.91,94.96,10332.0,80.1934,80.2609,80.1512,80.1934,10332.0
2018-03-28 14:55:00,94.95,94.98,94.76,94.81,9039.0,80.1849,80.2103,80.0245,80.0667,9039.0
2018-03-28 15:00:00,94.8,94.83,94.48,94.51,15741.0,80.0583,80.0836,79.788,79.8134,15741.0
2018-03-28 15:05:00,94.48,94.6,94.33,94.36,14642.0,79.788,79.8894,79.6613,79.6867,14642.0
2018-03-28 15:10:00,94.37,94.65,94.37,94.65,19559.0,79.6951,79.9316,79.6951,79.9316,19559.0
2018-03-28 15:15:00,94.66,94.76,94.55,94.63,22811.0,79.94,80.0245,79.8471,79.9147,22811.0
2018-03-28 15:20:00,94.62,94.8,94.48,94.75,26397.0,79.9063,80.0583,79.788,80.016,26397.0
2018-03-28 15:25:00,94.77,94.78,94.6,94.77,18573.0,80.0329,80.0414,79.8894,80.0329,18573.0
2018-03-28 15:30:00,94.77,94.87,94.64,94.69,29925.0,80.0329,80.1174,79.9231,79.9654,29925.0
2018-03-28 15:35:00,94.68,95.04,94.65,95.02,51744.0,79.9569,80.2609,79.9316,80.244,51744.0
2018-03-28 15:40:00,95.0,95.06,94.79,94.8,40093.0,80.2272,80.2778,80.0498,80.0583,40093.0
2018-03-28 15:45:00,94.77,94.91,94.69,94.84,48196.0,80.0329,80.1512,79.9654,80.092,48196.0
2018-03-28 15:50:00,94.86,94.9,94.76,94.78,54400.0,80.1089,80.1427,80.0245,80.0414,54400.0
2018-03-28 15:55:00,94.77,94.81,94.57,94.63,105653.0,80.0329,80.0667,79.864,79.9147,105653.0
2018-03-29 09:30:00,95.1,95.32,95.0,95.31,18761.0,80.3116,80.4974,80.2272,80.489,18761.0
2018-03-29 09:35:00,95.25,95.29,94.96,95.26,13895.0,80.4383,80.4721,80.1934,80.4467,13895.0
2018-03-29 09:40:00,95.26,95.29,94.95,95.12,5200.0,80.4467,80.4721,80.1849,80.3285,5200.0
2018-03-29 09:45:00,95.11,95.13,95.0,95.09,8766.0,80.3201,80.3369,80.2272,80.3032,8766.0
2018-03-29 09:50:00,95.08,95.24,95.08,95.23,7174.0,80.2947,80.4298,80.2947,80.4214,7174.0
2018-03-29 09:55:00,95.24,95.35,95.14,95.2,16880.0,80.4298,80.5227,80.3454,80.3961,16880.0
2018-03-29 10:00:00,95.19,95.34,95.18,95.29,14178.0,80.3876,80.5143,80.3792,80.4721,14178.0
2018-03-29 10:05:00,95.29,95.42,95.27,95.4,11286.0,80.4721,80.5818,80.4552,80.565,11286.0
2018-03-29 10:10:00,95.41,95.57,95.41,95.55,8325.0,80.5734,80.7085,80.5734,80.6916,8325.0
2018-03-29 10:15:00,95.54,95.56,95.44,95.56,5372.0,80.6832,80.7001,80.5987,80.7001,5372.0
2018-03-29 10:20:00,95.57,95.68,95.55,95.65,8013.0,80.7085,80.8014,80.6916,80.7761,8013.0
2018-03-29 10:25:00,95.68,95.73,95.64,95.64,6420.0,80.8014,80.8436,80.7676,80.7676,6420.0
2018-03-29 10:30:00,95.68,95.69,95.56,95.62,8867.0,80.8014,80.8099,80.7001,80.7507,8867.0
2018-03-29 10:35:00,95.61,95.64,95.36,95.36,4704.0,80.7423,80.7676,80.5312,80.5312,4704.0
2018-03-29 10:40:00,95.36,95.42,95.19,95.4,10200.0,80.5312,80.5818,80.3876,80.565,10200.0
2018-03-29 10:45:00,95.45,95.58,95.45,95.47,7532.0,80.6072,80.717,80.6072,80.6241,7532.0
2018-03-29 10:50:00,95.48,95.57,95.47,95.49,9059.0,80.6325,80.7085,80.6241,80.641,9059.0
2018-03-29 10:55:00,95.49,95.55,95.42,95.5,11451.0,80.641,80.6916,80.5818,80.6494,11451.0
2018-03-29 11:00:00,95.52,95.68,95.52,95.66,7171.0,80.6663,80.8014,80.6663,80.7845,7171.0
2018-03-29 11:05:00,95.67,95.81,95.58,95.77,9718.0,80.793,80.9112,80.717,80.8774,9718.0
2018-03-29 11:10:00,95.77,95.8,95.64,95.69,8700.0,80.8774,80.9028,80.7676,80.8099,8700.0
2018-03-29 11:15:00,95.71,95.74,95.55,95.55,4353.0,80.8268,80.8521,80.6916,80.6916,4353.0
2018-03-29 11:20:00,95.54,95.54,95.33,95.34,6896.0,80.6832,80.6832,80.5058,80.5143,6896.0
2018-03-29 11:25:00,95.33,95.37,95.29,95.35,7848.0,80.5058,80.5396,80.4721,80.5227,7848.0
2018-03-29 11:30:00,95.33,95.34,95.17,95.28,10468.0,80.5058,80.5143,80.3707,80.4636,10468.0
2018-03-29 11:35:00,95.33,95.33,95.22,95.29,8141.0,80.5058,80.5058,80.4129,80.4721,8141.0
2018-03-29 11:40:00,95.28,95.35,95.28,95.32,4345.0,80.4636,80.5227,80.4636,80.4974,4345.0
2018-03-29 11:45:00,95.3,95.4,95.25,95.36,6384.0,80.4805,80.565,80.4383,80.5312,6384.0
2018-03-29 11:50:00,95.36,95.42,95.23,95.24,5210.0,80.5312,80.5818,80.4214,80.4298,5210.0
2018-03-29 11:55:00,95.26,95.38,95.26,95.36,6431.0,80.4467,80.5481,80.4467,80.5312,6431.0
2018-03-29 12:00:00,95.36,95.37,95.08,95.11,10187.0,80.5312,80.5396,80.2947,80.3201,10187.0
2018-03-29 12:05:00,95.11,95.18,95.07,95.13,9871.0,80.3201,80.3792,80.2863,80.3369,9871.0
2018-03-29 12:10:00,95.11,95.15,95.07,95.12,4493.0,80.3201,80.3538,80.2863,80.3285,4493.0
2018-03-29 12:15:00,95.09,95.17,95.09,95.15,4859.0,80.3032,80.3707,80.3032,80.3538,4859.0
2018-03-29 12:20:00,95.15,95.15,95.07,95.09,3839.0,80.3538,80.3538,80.2863,80.3032,3839.0
2018-03-29 12:25:00,95.11,95.15,95.05,95.14,5774.0,80.3201,80.3538,80.2694,80.3454,5774.0
2018-03-29 12:30:00,95.15,95.19,95.13,95.15,3760.0,80.3538,80.3876,80.3369,80.3538,3760.0
2018-03-29 12:35:00,95.15,95.19,95.14,95.16,6243.0,80.3538,80.3876,80.3454,80.3623,6243.0
2018-03-29 12:40:00,95.17,95.2,95.11,95.16,3025.0,80.3707,80.3961,80.3201,80.3623,3025.0
2018-03-29 12:45:00,95.14,95.2,95.14,95.15,5494.0,80.3454,80.3961,80.3454,80.3538,5494.0
2018-03-29 12:50:00,95.14,95.21,95.14,95.19,3800.0,80.3454,80.4045,80.3454,80.3876,3800.0
2018-03-29 12:55:00,95.19,95.23,95.14,95.14,4852.0,80.3876,80.4214,80.3454,80.3454,4852.0
2018-03-29 13:00:00,95.17,95.22,95.13,95.14,4667.0,80.3707,80.4129,80.3369,80.3454,4667.0
2018-03-29 13:05:00,95.09,95.1,95.01,95.01,2600.0,80.3032,80.3116,80.2356,80.2356,2600.0
2018-03-29 13:10:00,95.01,95.07,95.0,95.06,6481.0,80.2356,80.2863,80.2272,80.2778,6481.0
2018-03-29 13:15:00,95.05,95.18,95.03,95.16,8821.0,80.2694,80.3792,80.2525,80.3623,8821.0
2018-03-29 13:20:00,95.15,95.24,95.14,95.23,6967.0,80.3538,80.4298,80.3454,80.4214,6967.0
2018-03-29 13:25:00,95.22,95.22,95.13,95.18,3550.0,80.4129,80.4129,80.3369,80.3792,3550.0
2018-03-29 13:30:00,95.18,95.19,95.06,95.06,6706.0,80.3792,80.3876,80.2778,80.2778,6706.0
2018-03-29 13:35:00,95.04,95.12,95.01,95.03,6812.0,80.2609,80.3285,80.2356,80.2525,6812.0
2018-03-29 13:40:00,95.04,95.1,95.04,95.08,8631.0,80.2609,80.3116,80.2609,80.2947,8631.0
2018-03-29 13:45:00,95.08,95.15,95.06,95.15,10310.0,80.2947,80.3538,80.2778,80.3538,10310.0
2018-03-29 13:50:00,95.13,95.27,95.13,95.2,8301.0,80.3369,80.4552,80.3369,80.3961,8301.0
2018-03-29 13:55:00,95.14,95.9,95.12,95.21,32563.0,80.3454,80.9872,80.3285,80.4045,32563.0
2018-03-29 14:00:00,95.19,95.19,95.03,95.07,7088.0,80.3876,80.3876,80.2525,80.2863,7088.0
2018-03-29 14:05:00,95.07,95.27,95.07,95.24,8174.0,80.2863,80.4552,80.2863,80.4298,8174.0
2018-03-29 14:10:00,95.26,95.47,95.26,95.37,11196.0,80.4467,80.6241,80.4467,80.5396,11196.0
2018-03-29 14:15:00,95.37,95.44,95.33,95.44,7696.0,80.5396,80.5987,80.5058,80.5987,7696.0
2018-03-29 14:20:00,95.42,95.47,95.27,95.27,10311.0,80.5818,80.6241,80.4552,80.4552,10311.0
2018-03-29 14:25:00,95.29,95.35,95.22,95.33,8988.0,80.4721,80.5227,80.4129,80.5058,8988.0
2018-03-29 14:30:00,95.37,95.41,95.31,95.38,15798.0,80.5396,80.5734,80.489,80.5481,15798.0
2018-03-29 14:35:00,95.35,95.44,95.31,95.31,7950.0,80.5227,80.5987,80.489,80.489,7950.0
2018-03-29 14:40:00,95.3,95.38,95.27,95.35,8612.0,80.4805,80.5481,80.4552,80.5227,8612.0
2018-03-29 14:45:00,95.34,95.51,95.34,95.49,10682.0,80.5143,80.6579,80.5143,80.641,10682.0
2018-03-29 14:50:00,95.47,95.51,95.41,95.44,8534.0,80.6241,80.6579,80.5734,80.5987,8534.0
2018-03-29 14:55:00,95.47,95.57,95.41,95.44,9944.0,80.6241,80.7085,80.5734,80.5987,9944.0
2018-03-29 15:00:00,95.41,95.56,95.25,95.51,16725.0,80.5734,80.7001,80.4383,80.6579,16725.0
2018-03-29 15:05:00,95.53,95.65,95.52,95.57,15342.0,80.6747,80.7761,80.6663,80.7085,15342.0
2018-03-29 15:10:00,95.56,95.66,95.51,95.53,15986.0,80.7001,80.7845,80.6579,80.6747,15986.0
2018-03-29 15:15:00,95.49,95.49,95.35,95.4,19567.0,80.641,80.641,80.5227,80.565,19567.0
2018-03-29 15:20:00,95.41,95.43,95.29,95.32,19968.0,80.5734,80.5903,80.4721,80.4974,19968.0
2018-03-29 15:25:00,95.31,95.32,95.18,95.28,25629.0,80.489,80.4974,80.3792,80.4636,25629.0
2018-03-29 15:30:00,95.28,95.28,95.02,95.08,32443.0,80.4636,80.4636,80.244,80.2947,32443.0
2018-03-29 15:35:00,95.07,95.27,95.03,95.26,41927.0,80.2863,80.4552,80.2525,80.4467,41927.0
2018-03-29 15:40:00,95.29,95.34,95.16,95.2,37178.0,80.4721,80.5143,80.3623,80.3961,37178.0
2018-03-29 15:45:00,95.2,95.44,95.09,95.43,65184.0,80.3961,80.5987,80.3032,80.5903,65184.0
2018-03-29 15:50:00,95.44,95.48,95.21,95.24,61827.0,80.5987,80.6325,80.4045,80.4298,61827.0
2018-03-29 15:55:00,95.23,95.23,94.88,94.94,203788.0,80.4214,80.4214,80.1258,80.1765,203788.0
2018-04-02 09:30:00,95.94,96.06,94.91,96.05,69664.0,81.021,81.1223,80.1512,81.1139,69664.0
2018-04-02 09:35:00,95.96,96.23,95.88,96.18,35946.0,81.0379,81.2659,80.9703,81.2237,35946.0
2018-04-02 09:40:00,96.15,96.73,96.11,96.69,28629.0,81.1983,81.6881,81.1646,81.6544,28629.0
2018-04-02 09:45:00,96.73,96.94,96.72,96.77,41675.0,81.6881,81.8655,81.6797,81.7219,41675.0
2018-04-02 09:50:00,96.75,96.75,96.47,96.5,104808.0,81.705,81.705,81.4686,81.4939,104808.0
2018-04-02 09:55:00,96.51,96.62,96.16,96.24,30315.0,81.5023,81.5952,81.2068,81.2743,30315.0
2018-04-02 10:00:00,96.22,96.38,96.06,96.15,21076.0,81.2574,81.3926,81.1223,81.1983,21076.0
2018-04-02 10:05:00,96.15,96.25,96.0,96.02,25478.0,81.1983,81.2828,81.0717,81.0885,25478.0
2018-04-02 10:10:00,96.06,96.14,95.93,96.06,17533.0,81.1223,81.1899,81.0125,81.1223,17533.0
2018-04-02 10:15:00,96.12,96.24,96.08,96.16,12134.0,81.173,81.2743,81.1392,81.2068,12134.0
2018-04-02 10:20:00,96.18,96.22,96.01,96.06,10770.0,81.2237,81.2574,81.0801,81.1223,10770.0
2018-04-02 10:25:00,96.05,96.05,95.69,95.74,9729.0,81.1139,81.1139,80.8099,80.8521,9729.0
2018-04-02 10:30:00,95.75,95.76,95.47,95.47,11613.0,80.8605,80.869,80.6241,80.6241,11613.0
2018-04-02 10:35:00,95.5,95.5,95.15,95.2,20529.0,80.6494,80.6494,80.3538,80.3961,20529.0
2018-04-02 10:40:00,95.16,95.18,94.92,94.94,103732.0,80.3623,80.3792,80.1596,80.1765,103732.0
2018-04-02 10:45:00,94.94,94.99,94.61,94.66,29047.0,80.1765,80.2187,79.8978,79.94,29047.0
2018-04-02 10:50:00,94.65,94.68,94.37,94.45,32429.0,79.9316,79.9569,79.6951,79.7627,32429.0
2018-04-02 10:55:00,94.46,94.48,94.2,94.27,26507.0,79.7711,79.788,79.5516,79.6107,26507.0
2018-04-02 11:00:00,94.25,94.39,94.19,94.32,32060.0,79.5938,79.712,79.5431,79.6529,32060.0
2018-04-02 11:05:00,94.34,94.41,94.21,94.38,27117.0,79.6698,79.7289,79.56,79.7036,27117.0
2018-04-02 11:10:00,94.38,94.45,94.28,94.28,15508.0,79.7036,79.7627,79.6191,79.6191,15508.0
2018-04-02 11:15:00,94.25,94.37,94.17,94.32,13342.0,79.5938,79.6951,79.5262,79.6529,13342.0
2018-04-02 11:20:00,94.32,94.4,94.25,94.36,10636.0,79.6529,79.7205,79.5938,79.6867,10636.0
2018-04-02 11:25:00,94.37,94.47,94.28,94.45,12396.0,79.6951,79.7796,79.6191,79.7627,12396.0
2018-04-02 11:30:00,94.45,94.55,94.44,94.55,11463.0,79.7627,79.8471,79.7542,79.8471,11463.0
2018-04-02 11:35:00,94.54,94.54,93.86,93.9,23835.0,79.8387,79.8387,79.2644,79.2982,23835.0
2018-04-02 11:40:00,93.94,93.99,93.74,93.93,18884.0,79.332,79.3742,79.1631,79.3235,18884.0
2018-04-02 11:45:00,93.93,94.37,93.89,94.29,53785.0,79.3235,79.6951,79.2898,79.6276,53785.0
2018-04-02 11:50:00,94.25,94.46,93.92,94.01,56272.0,79.5938,79.7711,79.3151,79.3911,56272.0
2018-04-02 11:55:00,94.01,94.18,93.97,93.98,20775.0,79.3911,79.5347,79.3573,79.3658,20775.0
2018-04-02 12:00:00,94.0,94.0,93.75,93.87,25769.0,79.3827,79.3827,79.1715,79.2729,25769.0
2018-04-02 12:05:00,93.86,93.89,93.62,93.69,16711.0,79.2644,79.2898,79.0618,79.1209,16711.0
2018-04-02 12:10:00,93.65,93.69,93.48,93.59,17288.0,79.0871,79.1209,78.9435,79.0364,17288.0
2018-04-02 12:15:00,93.58,93.63,93.46,93.56,9301.0,79.028,79.0702,78.9266,79.0111,9301.0
2018-04-02 12:20:00,93.52,93.73,93.52,93.64,15346.0,78.9773,79.1546,78.9773,79.0786,15346.0
2018-04-02 12:25:00,93.6,93.66,93.45,93.55,13567.0,79.0449,79.0955,78.9182,79.0026,13567.0
2018-04-02 12:30:00,93.57,93.77,93.57,93.72,15613.0,79.0195,79.1884,79.0195,79.1462,15613.0
2018-04-02 12:35:00,93.72,93.81,93.7,93.7,18664.0,79.1462,79.2222,79.1293,79.1293,18664.0
2018-04-02 12:40:00,93.72,93.77,93.59,93.73,12548.0,79.1462,79.1884,79.0364,79.1546,12548.0
2018-04-02 12:45:00,93.7,93.7,93.53,93.58,9485.0,79.1293,79.1293,78.9857,79.028,9485.0
2018-04-02 12:50:00,93.56,93.58,93.35,93.35,13621.0,79.0111,79.028,78.8337,78.8337,13621.0
2018-04-02 12:55:00,93.36,93.36,93.24,93.27,14097.0,78.8422,78.8422,78.7408,78.7662,14097.0
2018-04-02 13:00:00,93.24,93.33,93.08,93.11,11899.0,78.7408,78.8169,78.6057,78.6311,11899.0
2018-04-02 13:05:00,93.11,93.21,93.03,93.08,13832.0,78.6311,78.7155,78.5635,78.6057,13832.0
2018-04-02 13:10:00,93.09,93.26,93.09,93.14,9276.0,78.6142,78.7577,78.6142,78.6564,9276.0
2018-04-02 13:15:00,93.13,93.17,92.98,92.98,11687.0,78.648,78.6817,78.5213,78.5213,11687.0
2018-04-02 13:20:00,92.95,93.02,92.88,92.92,9023.0,78.4959,78.5551,78.4368,78.4706,9023.0
2018-04-02 13:25:00,92.93,92.93,92.65,92.68,9549.0,78.4791,78.4791,78.2426,78.2679,9549.0
2018-04-02 13:30:00,92.7,92.92,92.68,92.87,11495.0,78.2848,78.4706,78.2679,78.4284,11495.0
2018-04-02 13:35:00,92.9,92.98,92.88,92.89,8750.0,78.4537,78.5213,78.4368,78.4453,8750.0
2018-04-02 13:40:00,92.86,92.87,92.67,92.72,11705.0,78.4199,78.4284,78.2595,78.3017,11705.0
2018-04-02 13:45:00,92.69,92.71,92.52,92.55,15599.0,78.2764,78.2933,78.1328,78.1581,15599.0
2018-04-02 13:50:00,92.56,92.64,92.47,92.53,16096.0,78.1666,78.2341,78.0906,78.1413,16096.0
2018-04-02 13:55:00,92.52,92.52,92.33,92.37,13605.0,78.1328,78.1328,77.9724,78.0061,13605.0
2018-04-02 14:00:00,92.34,92.35,92.11,92.27,23388.0,77.9808,77.9892,77.7866,77.9217,23388.0
2018-04-02 14:05:00,92.3,92.58,92.19,92.54,21075.0,77.947,78.1835,77.8541,78.1497,21075.0
2018-04-02 14:10:00,92.55,92.77,92.46,92.73,28873.0,78.1581,78.3439,78.0821,78.3102,28873.0
2018-04-02 14:15:00,92.76,92.85,92.63,92.73,14720.0,78.3355,78.4115,78.2257,78.3102,14720.0
2018-04-02 14:20:00,92.82,92.95,92.77,92.86,17818.0,78.3862,78.4959,78.3439,78.4199,17818.0
2018-04-02 14:25:00,92.89,92.89,92.62,92.67,9938.0,78.4453,78.4453,78.2173,78.2595,9938.0
2018-04-02 14:30:00,92.65,92.88,92.61,92.8,11287.0,78.2426,78.4368,78.2088,78.3693,11287.0
2018-04-02 14:35:00,92.79,92.85,92.64,92.66,10878.0,78.3608,78.4115,78.2341,78.251,10878.0
2018-04-02 14:40:00,92.68,92.7,92.57,92.63,10151.0,78.2679,78.2848,78.175,78.2257,10151.0
2018-04-02 14:45:00,92.59,92.78,92.55,92.77,7850.0,78.1919,78.3524,78.1581,78.3439,7850.0
2018-04-02 14:50:00,92.78,93.02,92.78,93.0,10254.0,78.3524,78.5551,78.3524,78.5382,10254.0
2018-04-02 14:55:00,93.04,93.05,92.91,93.0,13250.0,78.5719,78.5804,78.4622,78.5382,13250.0
2018-04-02 15:00:00,93.01,93.15,92.89,93.06,30961.0,78.5466,78.6648,78.4453,78.5888,30961.0
2018-04-02 15:05:00,93.03,93.03,92.92,93.03,12579.0,78.5635,78.5635,78.4706,78.5635,12579.0
2018-04-02 15:10:00,93.02,93.17,92.92,93.13,17922.0,78.5551,78.6817,78.4706,78.648,17922.0
2018-04-02 15:15:00,93.12,93.21,93.05,93.21,17595.0,78.6395,78.7155,78.5804,78.7155,17595.0
2018-04-02 15:20:00,93.21,93.25,92.98,92.99,17878.0,78.7155,78.7493,78.5213,78.5297,17878.0
2018-04-02 15:25:00,92.96,92.98,92.87,92.9,21502.0,78.5044,78.5213,78.4284,78.4537,21502.0
2018-04-02 15:30:00,92.91,93.05,92.81,92.81,35790.0,78.4622,78.5804,78.3777,78.3777,35790.0
2018-04-02 15:35:00,92.83,93.21,92.83,93.17,30275.0,78.3946,78.7155,78.3946,78.6817,30275.0
2018-04-02 15:40:00,93.14,93.41,93.08,93.4,39804.0,78.6564,78.8844,78.6057,78.876,39804.0
2018-04-02 15:45:00,93.43,93.69,93.42,93.56,50836.0,78.9013,79.1209,78.8929,79.0111,50836.0
2018-04-02 15:50:00,93.59,93.86,93.58,93.76,48711.0,79.0364,79.2644,79.028,79.18,48711.0
2018-04-02 15:55:00,93.76,93.8,93.64,93.69,103768.0,79.18,79.2138,79.0786,79.1209,103768.0
2018-04-03 09:30:00,93.51,94.11,92.99,94.11,62741.0,78.9689,79.4756,78.5297,79.4756,62741.0
2018-04-03 09:35:00,94.11,94.11,93.72,93.98,11948.0,79.4756,79.4756,79.1462,79.3658,11948.0
2018-04-03 09:40:00,94.08,94.17,93.98,94.17,24133.0,79.4502,79.5262,79.3658,79.5262,24133.0
2018-04-03 09:45:00,94.18,94.45,94.18,94.32,12902.0,79.5347,79.7627,79.5347,79.6529,12902.0
2018-04-03 09:50:00,94.31,94.58,94.23,94.57,16000.0,79.6445,79.8725,79.5769,79.864,16000.0
2018-04-03 09:55:00,94.57,94.76,94.49,94.75,23282.0,79.864,80.0245,79.7965,80.016,23282.0
2018-04-03 10:00:00,94.75,94.99,94.61,94.99,36609.0,80.016,80.2187,79.8978,80.2187,36609.0
2018-04-03 10:05:00,94.96,95.09,94.89,94.97,20355.0,80.1934,80.3032,80.1343,80.2018,20355.0
2018-04-03 10:10:00,94.97,94.97,94.71,94.81,15896.0,80.2018,80.2018,79.9823,80.0667,15896.0
2018-04-03 10:15:00,94.83,95.0,94.74,94.75,12236.0,80.0836,80.2272,80.0076,80.016,12236.0
2018-04-03 10:20:00,94.76,94.87,94.69,94.77,11810.0,80.0245,80.1174,79.9654,80.0329,11810.0
2018-04-03 10:25:00,94.76,94.85,94.68,94.85,9081.0,80.0245,80.1005,79.9569,80.1005,9081.0
2018-04-03 10:30:00,94.85,94.85,94.69,94.77,8792.0,80.1005,80.1005,79.9654,80.0329,8792.0
2018-04-03 10:35:00,94.77,94.78,94.64,94.66,6597.0,80.0329,80.0414,79.9231,79.94,6597.0
2018-04-03 10:40:00,94.64,94.76,94.63,94.73,17855.0,79.9231,80.0245,79.9147,79.9991,17855.0
2018-04-03 10:45:00,94.73,95.13,94.73,95.05,41285.0,79.9991,80.3369,79.9991,80.2694,41285.0
2018-04-03 10:50:00,95.05,95.15,95.02,95.03,11468.0,80.2694,80.3538,80.244,80.2525,11468.0
2018-04-03 10:55:00,95.08,95.12,95.0,95.11,16190.0,80.2947,80.3285,80.2272,80.3201,16190.0
2018-04-03 11:00:00,95.11,95.21,95.02,95.14,13859.0,80.3201,80.4045,80.244,80.3454,13859.0
2018-04-03 11:05:00,95.15,95.29,95.14,95.29,15004.0,80.3538,80.4721,80.3454,80.4721,15004.0
2018-04-03 11:10:00,95.29,95.3,95.03,95.08,5072.0,80.4721,80.4805,80.2525,80.2947,5072.0
2018-04-03 11:15:00,95.1,95.11,94.9,94.97,5701.0,80.3116,80.3201,80.1427,80.2018,5701.0
2018-04-03 11:20:00,94.99,94.99,94.83,94.83,4951.0,80.2187,80.2187,80.0836,80.0836,4951.0
2018-04-03 11:25:00,94.88,94.97,94.74,94.74,7345.0,80.1258,80.2018,80.0076,80.0076,7345.0
2018-04-03 11:30:00,94.75,94.76,94.52,94.52,5898.0,80.016,80.0245,79.8218,79.8218,5898.0
2018-04-03 11:35:00,94.48,94.51,94.33,94.37,10953.0,79.788,79.8134,79.6613,79.6951,10953.0
2018-04-03 11:40:00,94.39,94.64,94.35,94.62,5800.0,79.712,79.9231,79.6782,79.9063,5800.0
2018-04-03 11:45:00,94.61,94.77,94.61,94.65,11441.0,79.8978,80.0329,79.8978,79.9316,11441.0
2018-04-03 11:50:00,94.63,94.67,94.49,94.58,10688.0,79.9147,79.9485,79.7965,79.8725,10688.0
2018-04-03 11:55:00,94.61,94.82,94.61,94.73,14528.0,79.8978,80.0752,79.8978,79.9991,14528.0
2018-04-03 12:00:00,94.74,94.95,94.74,94.94,7206.0,80.0076,80.1849,80.0076,80.1765,7206.0
2018-04-03 12:05:00,94.96,95.0,94.87,94.87,12835.0,80.1934,80.2272,80.1174,80.1174,12835.0
2018-04-03 12:10:00,94.86,94.99,94.81,94.94,19059.0,80.1089,80.2187,80.0667,80.1765,19059.0
2018-04-03 12:15:00,94.96,95.0,94.76,94.87,12071.0,80.1934,80.2272,80.0245,80.1174,12071.0
2018-04-03 12:20:00,94.85,94.9,94.61,94.63,9775.0,80.1005,80.1427,79.8978,79.9147,9775.0
2018-04-03 12:25:00,94.64,94.81,94.62,94.75,26025.0,79.9231,80.0667,79.9063,80.016,26025.0
2018-04-03 12:30:00,94.69,94.75,94.65,94.69,8265.0,79.9654,80.016,79.9316,79.9654,8265.0
2018-04-03 12:35:00,94.7,94.73,94.59,94.64,10170.0,79.9738,79.9991,79.8809,79.9231,10170.0
2018-04-03 12:40:00,94.64,94.77,94.61,94.71,10099.0,79.9231,80.0329,79.8978,79.9823,10099.0
2018-04-03 12:45:00,94.71,94.71,94.46,94.48,10328.0,79.9823,79.9823,79.7711,79.788,10328.0
2018-04-03 12:50:00,94.49,94.59,94.48,94.48,5205.0,79.7965,79.8809,79.788,79.788,5205.0
2018-04-03 12:55:00,94.48,94.54,94.48,94.49,6755.0,79.788,79.8387,79.788,79.7965,6755.0
2018-04-03 13:00:00,94.48,94.52,94.39,94.44,7975.0,79.788,79.8218,79.712,79.7542,7975.0
2018-04-03 13:05:00,94.47,94.48,94.39,94.45,9779.0,79.7796,79.788,79.712,79.7627,9779.0
2018-04-03 13:10:00,94.44,94.49,94.36,94.42,6924.0,79.7542,79.7965,79.6867,79.7374,6924.0
2018-04-03 13:15:00,94.42,94.5,94.38,94.45,7363.0,79.7374,79.8049,79.7036,79.7627,7363.0
2018-04-03 13:20:00,94.45,94.64,94.45,94.62,5585.0,79.7627,79.9231,79.7627,79.9063,5585.0
2018-04-03 13:25:00,94.61,94.8,94.61,94.7,9140.0,79.8978,80.0583,79.8978,79.9738,9140.0
2018-04-03 13:30:00,94.71,94.74,94.64,94.64,3400.0,79.9823,80.0076,79.9231,79.9231,3400.0
2018-04-03 13:35:00,94.68,94.68,94.55,94.58,5120.0,79.9569,79.9569,79.8471,79.8725,5120.0
2018-04-03 13:40:00,94.55,94.67,94.55,94.61,5559.0,79.8471,79.9485,79.8471,79.8978,5559.0
2018-04-03 13:45:00,94.6,94.6,94.38,94.47,5910.0,79.8894,79.8894,79.7036,79.7796,5910.0
2018-04-03 13:50:00,94.44,94.49,94.42,94.49,4635.0,79.7542,79.7965,79.7374,79.7965,4635.0
2018-04-03 13:55:00,94.49,94.64,94.49,94.63,6757.0,79.7965,79.9231,79.7965,79.9147,6757.0
2018-04-03 14:00:00,94.64,94.67,94.51,94.57,9448.0,79.9231,79.9485,79.8134,79.864,9448.0
2018-04-03 14:05:00,94.56,94.56,94.44,94.48,8353.0,79.8556,79.8556,79.7542,79.788,8353.0
2018-04-03 14:10:00,94.45,94.45,94.35,94.41,8037.0,79.7627,79.7627,79.6782,79.7289,8037.0
2018-04-03 14:15:00,94.4,94.4,94.32,94.38,9602.0,79.7205,79.7205,79.6529,79.7036,9602.0
2018-04-03 14:20:00,94.38,94.53,94.38,94.52,8529.0,79.7036,79.8302,79.7036,79.8218,8529.0
2018-04-03 14:25:00,94.49,94.49,94.36,94.42,10509.0,79.7965,79.7965,79.6867,79.7374,10509.0
2018-04-03 14:30:00,94.4,94.4,94.18,94.22,8837.0,79.7205,79.7205,79.5347,79.5685,8837.0
2018-04-03 14:35:00,94.19,94.19,94.09,94.17,13156.0,79.5431,79.5431,79.4587,79.5262,13156.0
2018-04-03 14:40:00,94.21,94.24,94.07,94.07,9718.0,79.56,79.5853,79.4418,79.4418,9718.0
2018-04-03 14:45:00,94.08,94.57,94.07,94.55,21198.0,79.4502,79.864,79.4418,79.8471,21198.0
2018-04-03 14:50:00,94.53,94.57,94.45,94.52,7296.0,79.8302,79.864,79.7627,79.8218,7296.0
2018-04-03 14:55:00,94.55,94.75,94.55,94.7,11993.0,79.8471,80.016,79.8471,79.9738,11993.0
2018-04-03 15:00:00,94.68,95.07,94.65,94.97,16740.0,79.9569,80.2863,79.9316,80.2018,16740.0
2018-04-03 15:05:00,95.0,95.35,94.98,95.3,16199.0,80.2272,80.5227,80.2103,80.4805,16199.0
2018-04-03 15:10:00,95.3,95.42,95.06,95.12,20290.0,80.4805,80.5818,80.2778,80.3285,20290.0
2018-04-03 15:15:00,95.1,95.27,95.07,95.24,16394.0,80.3116,80.4552,80.2863,80.4298,16394.0
2018-04-03 15:20:00,95.26,95.3,95.13,95.27,18536.0,80.4467,80.4805,80.3369,80.4552,18536.0
2018-04-03 15:25:00,95.29,95.46,95.24,95.46,15860.0,80.4721,80.6156,80.4298,80.6156,15860.0
2018-04-03 15:30:00,95.44,95.44,95.15,95.19,27469.0,80.5987,80.5987,80.3538,80.3876,27469.0
2018-04-03 15:35:00,95.2,95.2,94.92,95.08,25892.0,80.3961,80.3961,80.1596,80.2947,25892.0
2018-04-03 15:40:00,95.11,95.11,95.03,95.05,28186.0,80.3201,80.3201,80.2525,80.2694,28186.0
2018-04-03 15:45:00,95.03,95.17,94.9,94.96,43250.0,80.2525,80.3707,80.1427,80.1934,43250.0
2018-04-03 15:50:00,94.94,95.07,94.91,94.93,45763.0,80.1765,80.2863,80.1512,80.168,45763.0
2018-04-03 15:55:00,94.92,95.16,94.9,95.12,109242.0,80.1596,80.3623,80.1427,80.3285,109242.0
2018-04-04 09:30:00,94.52,94.71,94.28,94.63,75321.0,79.8218,79.9823,79.6191,79.9147,75321.0
2018-04-04 09:35:00,94.67,94.88,94.67,94.88,17774.0,79.9485,80.1258,79.9485,80.1258,17774.0
2018-04-04 09:40:00,94.89,95.18,94.79,95.13,26916.0,80.1343,80.3792,80.0498,80.3369,26916.0
2018-04-04 09:45:00,95.13,95.15,94.93,95.05,21955.0,80.3369,80.3538,80.168,80.2694,21955.0
2018-04-04 09:50:00,95.0,95.47,94.99,95.47,34500.0,80.2272,80.6241,80.2187,80.6241,34500.0
2018-04-04 09:55:00,95.44,95.93,95.44,95.86,32789.0,80.5987,81.0125,80.5987,80.9534,32789.0
2018-04-04 10:00:00,95.81,95.81,95.55,95.65,19558.0,80.9112,80.9112,80.6916,80.7761,19558.0
2018-04-04 10:05:00,95.67,95.95,95.6,95.75,14458.0,80.793,81.0294,80.7339,80.8605,14458.0
2018-04-04 10:10:00,95.74,95.76,95.5,95.5,18665.0,80.8521,80.869,80.6494,80.6494,18665.0
2018-04-04 10:15:00,95.52,95.53,95.23,95.53,22334.0,80.6663,80.6747,80.4214,80.6747,22334.0
2018-04-04 10:20:00,95.48,95.52,95.27,95.27,16859.0,80.6325,80.6663,80.4552,80.4552,16859.0
2018-04-04 10:25:00,95.3,95.44,95.22,95.3,23359.0,80.4805,80.5987,80.4129,80.4805,23359.0
2018-04-04 10:30:00,95.34,95.42,95.25,95.34,18061.0,80.5143,80.5818,80.4383,80.5143,18061.0
2018-04-04 10:35:00,95.36,95.54,95.32,95.54,10831.0,80.5312,80.6832,80.4974,80.6832,10831.0
2018-04-04 10:40:00,95.58,95.61,95.5,95.59,8049.0,80.717,80.7423,80.6494,80.7254,8049.0
2018-04-04 10:45:00,95.58,95.76,95.55,95.76,8867.0,80.717,80.869,80.6916,80.869,8867.0
2018-04-04 10:50:00,95.76,95.9,95.7,95.81,16047.0,80.869,80.9872,80.8183,80.9112,16047.0
2018-04-04 10:55:00,95.83,95.91,95.69,95.88,16456.0,80.9281,80.9957,80.8099,80.9703,16456.0
2018-04-04 11:00:00,95.87,95.92,95.63,95.65,16838.0,80.9619,81.0041,80.7592,80.7761,16838.0
2018-04-04 11:05:00,95.64,95.67,95.5,95.62,10855.0,80.7676,80.793,80.6494,80.7507,10855.0
2018-04-04 11:10:00,95.59,95.8,95.56,95.79,10802.0,80.7254,80.9028,80.7001,80.8943,10802.0
2018-04-04 11:15:00,95.78,95.95,95.77,95.93,8637.0,80.8859,81.0294,80.8774,81.0125,8637.0
2018-04-04 11:20:00,95.97,96.04,95.96,96.02,7649.0,81.0463,81.1054,81.0379,81.0885,7649.0
2018-04-04 11:25:00,96.01,96.01,95.65,95.72,10060.0,81.0801,81.0801,80.7761,80.8352,10060.0
2018-04-04 11:30:00,95.7,95.97,95.67,95.75,17097.0,80.8183,81.0463,80.793,80.8605,17097.0
2018-04-04 11:35:00,95.73,95.73,95.43,95.54,10508.0,80.8436,80.8436,80.5903,80.6832,10508.0
2018-04-04 11:40:00,95.54,95.54,95.28,95.29,21820.0,80.6832,80.6832,80.4636,80.4721,21820.0
2018-04-04 11:45:00,95.27,95.35,95.19,95.24,25789.0,80.4552,80.5227,80.3876,80.4298,25789.0
2018-04-04 11:50:00,95.21,95.23,95.1,95.14,21862.0,80.4045,80.4214,80.3116,80.3454,21862.0
2018-04-04 11:55:00,95.15,95.41,95.15,95.41,7831.0,80.3538,80.5734,80.3538,80.5734,7831.0
2018-04-04 12:00:00,95.41,95.45,95.29,95.39,11558.0,80.5734,80.6072,80.4721,80.5565,11558.0
2018-04-04 12:05:00,95.39,95.59,95.31,95.56,33948.0,80.5565,80.7254,80.489,80.7001,33948.0
2018-04-04 12:10:00,95.57,95.67,95.5,95.63,9109.0,80.7085,80.793,80.6494,80.7592,9109.0
2018-04-04 12:15:00,95.63,95.68,95.5,95.53,13559.0,80.7592,80.8014,80.6494,80.6747,13559.0
2018-04-04 12:20:00,95.46,95.71,95.46,95.69,18263.0,80.6156,80.8268,80.6156,80.8099,18263.0
2018-04-04 12:25:00,95.68,95.8,95.68,95.8,7267.0,80.8014,80.9028,80.8014,80.9028,7267.0
2018-04-04 12:30:00,95.75,95.8,95.66,95.78,7495.0,80.8605,80.9028,80.7845,80.8859,7495.0
2018-04-04 12:35:00,95.81,95.85,95.68,95.68,4092.0,80.9112,80.945,80.8014,80.8014,4092.0
2018-04-04 12:40:00,95.71,95.75,95.61,95.72,5256.0,80.8268,80.8605,80.7423,80.8352,5256.0
2018-04-04 12:45:00,95.77,95.77,95.62,95.68,7325.0,80.8774,80.8774,80.7507,80.8014,7325.0
2018-04-04 12:50:00,95.69,95.85,95.67,95.85,7643.0,80.8099,80.945,80.793,80.945,7643.0
2018-04-04 12:55:00,95.87,95.98,95.86,95.9,6551.0,80.9619,81.0548,80.9534,80.9872,6551.0
2018-04-04 13:00:00,95.9,95.94,95.88,95.92,7311.0,80.9872,81.021,80.9703,81.0041,7311.0
2018-04-04 13:05:00,95.91,95.92,95.73,95.74,8408.0,80.9957,81.0041,80.8436,80.8521,8408.0
2018-04-04 13:10:00,95.75,95.75,95.66,95.71,7117.0,80.8605,80.8605,80.7845,80.8268,7117.0
2018-04-04 13:15:00,95.71,95.76,95.65,95.65,8391.0,80.8268,80.869,80.7761,80.7761,8391.0
2018-04-04 13:20:00,95.65,95.77,95.6,95.61,11017.0,80.7761,80.8774,80.7339,80.7423,11017.0
2018-04-04 13:25:00,95.66,95.67,95.57,95.63,6405.0,80.7845,80.793,80.7085,80.7592,6405.0
2018-04-04 13:30:00,95.69,95.69,95.6,95.65,6002.0,80.8099,80.8099,80.7339,80.7761,6002.0
2018-04-04 13:35:00,95.66,95.76,95.64,95.64,10593.0,80.7845,80.869,80.7676,80.7676,10593.0
2018-04-04 13:40:00,95.63,95.72,95.63,95.67,8922.0,80.7592,80.8352,80.7592,80.793,8922.0
2018-04-04 13:45:00,95.69,95.69,95.53,95.56,10726.0,80.8099,80.8099,80.6747,80.7001,10726.0
2018-04-04 13:50:00,95.54,95.58,95.52,95.56,8751.0,80.6832,80.717,80.6663,80.7001,8751.0
2018-04-04 13:55:00,95.53,95.6,95.46,95.52,16288.0,80.6747,80.7339,80.6156,80.6663,16288.0
2018-04-04 14:00:00,95.57,95.61,95.51,95.58,10316.0,80.7085,80.7423,80.6579,80.717,10316.0
2018-04-04 14:05:00,95.6,95.72,95.6,95.71,10791.0,80.7339,80.8352,80.7339,80.8268,10791.0
2018-04-04 14:10:00,95.75,95.94,95.75,95.87,15918.0,80.8605,81.021,80.8605,80.9619,15918.0
2018-04-04 14:15:00,95.88,96.04,95.83,95.93,11784.0,80.9703,81.1054,80.9281,81.0125,11784.0
2018-04-04 14:20:00,95.94,96.18,95.94,96.15,8700.0,81.021,81.2237,81.021,81.1983,8700.0
2018-04-04 14:25:00,96.14,96.3,96.14,96.3,5502.0,81.1899,81.325,81.1899,81.325,5502.0
2018-04-04 14:30:00,96.3,96.34,96.22,96.25,9357.0,81.325,81.3588,81.2574,81.2828,9357.0
2018-04-04 14:35:00,96.2,96.2,96.1,96.1,6731.0,81.2406,81.2406,81.1561,81.1561,6731.0
2018-04-04 14:40:00,96.1,96.47,96.1,96.43,12960.0,81.1561,81.4686,81.1561,81.4348,12960.0
2018-04-04 14:45:00,96.42,96.46,96.37,96.42,5591.0,81.4263,81.4601,81.3841,81.4263,5591.0
2018-04-04 14:50:00,96.45,96.5,96.36,96.36,7305.0,81.4517,81.4939,81.3757,81.3757,7305.0
2018-04-04 14:55:00,96.33,96.37,96.26,96.37,6864.0,81.3503,81.3841,81.2912,81.3841,6864.0
2018-04-04 15:00:00,96.37,96.54,96.37,96.49,6152.0,81.3841,81.5277,81.3841,81.4855,6152.0
2018-04-04 15:05:00,96.5,96.58,96.48,96.58,5770.0,81.4939,81.5615,81.477,81.5615,5770.0
2018-04-04 15:10:00,96.58,96.58,96.34,96.34,9515.0,81.5615,81.5615,81.3588,81.3588,9515.0
2018-04-04 15:15:00,96.33,96.36,96.22,96.27,8100.0,81.3503,81.3757,81.2574,81.2997,8100.0
2018-04-04 15:20:00,96.31,96.53,96.31,96.51,13357.0,81.3334,81.5192,81.3334,81.5023,13357.0
2018-04-04 15:25:00,96.5,96.67,96.48,96.54,20664.0,81.4939,81.6375,81.477,81.5277,20664.0
2018-04-04 15:30:00,96.56,96.64,96.44,96.44,20003.0,81.5446,81.6121,81.4432,81.4432,20003.0
2018-04-04 15:35:00,96.47,96.56,96.42,96.55,13891.0,81.4686,81.5446,81.4263,81.5361,13891.0
2018-04-04 15:40:00,96.54,96.56,96.39,96.4,29152.0,81.5277,81.5446,81.401,81.4095,29152.0
2018-04-04 15:45:00,96.43,96.62,96.42,96.57,45661.0,81.4348,81.5952,81.4263,81.553,45661.0
2018-04-04 15:50:00,96.59,96.74,96.59,96.67,42117.0,81.5699,81.6966,81.5699,81.6375,42117.0
2018-04-04 15:55:00,96.67,96.71,96.52,96.53,70318.0,81.6375,81.6712,81.5108,81.5192,70318.0
2018-04-05 09:30:00,97.06,97.22,96.93,97.09,22483.0,81.9668,82.1019,81.857,81.9922,22483.0
2018-04-05 09:35:00,97.08,97.1,96.79,96.8,38959.0,81.9837,82.0006,81.7388,81.7473,38959.0
2018-04-05 09:40:00,96.75,96.98,96.75,96.87,10806.0,81.705,81.8993,81.705,81.8064,10806.0
2018-04-05 09:45:00,96.94,97.07,96.86,97.07,13295.0,81.8655,81.9753,81.7979,81.9753,13295.0
2018-04-05 09:50:00,97.09,97.13,97.0,97.13,12815.0,81.9922,82.0259,81.9162,82.0259,12815.0
2018-04-05 09:55:00,97.13,97.29,97.1,97.29,17295.0,82.0259,82.1611,82.0006,82.1611,17295.0
2018-04-05 10:00:00,97.26,97.29,97.21,97.22,13693.0,82.1357,82.1611,82.0935,82.1019,13693.0
2018-04-05 10:05:00,97.25,97.31,97.15,97.18,13885.0,82.1273,82.1779,82.0428,82.0682,13885.0
2018-04-05 10:10:00,97.2,97.28,97.13,97.28,12157.0,82.0851,82.1526,82.0259,82.1526,12157.0
2018-04-05 10:15:00,97.29,97.32,97.19,97.25,13392.0,82.1611,82.1864,82.0766,82.1273,13392.0
2018-04-05 10:20:00,97.23,97.24,97.13,97.16,9950.0,82.1104,82.1188,82.0259,82.0513,9950.0
2018-04-05 10:25:00,97.16,97.23,97.08,97.21,6858.0,82.0513,82.1104,81.9837,82.0935,6858.0
2018-04-05 10:30:00,97.23,97.35,97.22,97.24,9119.0,82.1104,82.2117,82.1019,82.1188,9119.0
2018-04-05 10:35:00,97.24,97.24,97.05,97.08,8777.0,82.1188,82.1188,81.9584,81.9837,8777.0
2018-04-05 10:40:00,97.05,97.14,96.98,97.11,9892.0,81.9584,82.0344,81.8993,82.009,9892.0
2018-04-05 10:45:00,97.15,97.19,97.01,97.05,12463.0,82.0428,82.0766,81.9246,81.9584,12463.0
2018-04-05 10:50:00,97.05,97.13,97.0,97.13,7767.0,81.9584,82.0259,81.9162,82.0259,7767.0
2018-04-05 10:55:00,97.12,97.18,97.01,97.02,9895.0,82.0175,82.0682,81.9246,81.933,9895.0
2018-04-05 11:00:00,97.02,97.13,96.99,97.13,12873.0,81.933,82.0259,81.9077,82.0259,12873.0
2018-04-05 11:05:00,97.12,97.32,97.09,97.3,10390.0,82.0175,82.1864,81.9922,82.1695,10390.0
2018-04-05 11:10:00,97.3,97.37,97.18,97.37,9905.0,82.1695,82.2286,82.0682,82.2286,9905.0
2018-04-05 11:15:00,97.34,97.51,97.34,97.47,10199.0,82.2033,82.3468,82.2033,82.3131,10199.0
2018-04-05 11:20:00,97.45,97.67,97.44,97.61,10105.0,82.2962,82.482,82.2877,82.4313,10105.0
2018-04-05 11:25:00,97.62,97.73,97.6,97.71,9382.0,82.4397,82.5326,82.4229,82.5157,9382.0
2018-04-05 11:30:00,97.69,97.78,97.67,97.75,12671.0,82.4989,82.5749,82.482,82.5495,12671.0
2018-04-05 11:35:00,97.74,97.75,97.54,97.54,9759.0,82.5411,82.5495,82.3722,82.3722,9759.0
2018-04-05 11:40:00,97.53,97.57,97.43,97.45,6500.0,82.3637,82.3975,82.2793,82.2962,6500.0
2018-04-05 11:45:00,97.48,97.48,97.32,97.37,11855.0,82.3215,82.3215,82.1864,82.2286,11855.0
2018-04-05 11:50:00,97.35,97.64,97.35,97.61,11853.0,82.2117,82.4566,82.2117,82.4313,11853.0
2018-04-05 11:55:00,97.63,97.63,97.49,97.57,9239.0,82.4482,82.4482,82.33,82.3975,9239.0
2018-04-05 12:00:00,97.57,97.61,97.54,97.58,7413.0,82.3975,82.4313,82.3722,82.406,7413.0
2018-04-05 12:05:00,97.56,97.58,97.43,97.52,8252.0,82.3891,82.406,82.2793,82.3553,8252.0
2018-04-05 12:10:00,97.51,97.54,97.48,97.51,6120.0,82.3468,82.3722,82.3215,82.3468,6120.0
2018-04-05 12:15:00,97.5,97.5,97.3,97.32,8405.0,82.3384,82.3384,82.1695,82.1864,8405.0
2018-04-05 12:20:00,97.31,97.33,97.25,97.25,4921.0,82.1779,82.1948,82.1273,82.1273,4921.0
2018-04-05 12:25:00,97.28,97.33,97.25,97.33,6100.0,82.1526,82.1948,82.1273,82.1948,6100.0
2018-04-05 12:30:00,97.33,97.35,97.14,97.17,4193.0,82.1948,82.2117,82.0344,82.0597,4193.0
2018-04-05 12:35:00,97.18,97.19,97.13,97.19,5574.0,82.0682,82.0766,82.0259,82.0766,5574.0
2018-04-05 12:40:00,97.22,97.23,97.04,97.04,7701.0,82.1019,82.1104,81.9499,81.9499,7701.0
2018-04-05 12:45:00,97.04,97.13,97.0,97.13,3484.0,81.9499,82.0259,81.9162,82.0259,3484.0
2018-04-05 12:50:00,97.15,97.21,97.13,97.15,4596.0,82.0428,82.0935,82.0259,82.0428,4596.0
2018-04-05 12:55:00,97.15,97.22,97.15,97.19,3000.0,82.0428,82.1019,82.0428,82.0766,3000.0
2018-04-05 13:00:00,97.21,97.32,97.21,97.25,15266.0,82.0935,82.1864,82.0935,82.1273,15266.0
2018-04-05 13:05:00,97.25,97.29,97.19,97.2,3243.0,82.1273,82.1611,82.0766,82.0851,3243.0
2018-04-05 13:10:00,97.19,97.2,97.1,97.14,5819.0,82.0766,82.0851,82.0006,82.0344,5819.0
2018-04-05 13:15:00,97.14,97.14,96.98,97.04,6209.0,82.0344,82.0344,81.8993,81.9499,6209.0
2018-04-05 13:20:00,97.02,97.07,96.89,97.0,9606.0,81.933,81.9753,81.8233,81.9162,9606.0
2018-04-05 13:25:00,97.01,97.03,96.94,97.02,5282.0,81.9246,81.9415,81.8655,81.933,5282.0
2018-04-05 13:30:00,97.02,97.07,96.99,97.05,7788.0,81.933,81.9753,81.9077,81.9584,7788.0
2018-04-05 13:35:00,97.05,97.07,96.92,96.92,5750.0,81.9584,81.9753,81.8486,81.8486,5750.0
2018-04-05 13:40:00,96.93,96.96,96.78,96.83,7126.0,81.857,81.8824,81.7304,81.7726,7126.0
2018-04-05 13:45:00,96.86,96.98,96.85,96.95,8120.0,81.7979,81.8993,81.7895,81.8739,8120.0
2018-04-05 13:50:00,96.95,97.12,96.94,97.09,11318.0,81.8739,82.0175,81.8655,81.9922,11318.0
2018-04-05 13:55:00,97.08,97.09,96.97,96.98,6809.0,81.9837,81.9922,81.8908,81.8993,6809.0
2018-04-05 14:00:00,97.01,97.14,96.99,97.07,8121.0,81.9246,82.0344,81.9077,81.9753,8121.0
2018-04-05 14:05:00,97.05,97.11,96.96,96.96,9448.0,81.9584,82.009,81.8824,81.8824,9448.0
2018-04-05 14:10:00,96.98,97.07,96.96,97.0,9100.0,81.8993,81.9753,81.8824,81.9162,9100.0
2018-04-05 14:15:00,97.02,97.21,97.02,97.2,6541.0,81.933,82.0935,81.933,82.0851,6541.0
2018-04-05 14:20:00,97.19,97.25,97.13,97.15,7924.0,82.0766,82.1273,82.0259,82.0428,7924.0
2018-04-05 14:25:00,97.16,97.18,97.11,97.13,8301.0,82.0513,82.0682,82.009,82.0259,8301.0
2018-04-05 14:30:00,97.15,97.34,97.14,97.34,14844.0,82.0428,82.2033,82.0344,82.2033,14844.0
2018-04-05 14:35:00,97.36,97.37,97.31,97.33,7634.0,82.2202,82.2286,82.1779,82.1948,7634.0
2018-04-05 14:40:00,97.32,97.33,97.19,97.29,13565.0,82.1864,82.1948,82.0766,82.1611,13565.0
2018-04-05 14:45:00,97.33,97.4,97.29,97.35,6120.0,82.1948,82.254,82.1611,82.2117,6120.0
2018-04-05 14:50:00,97.37,97.48,97.34,97.48,8207.0,82.2286,82.3215,82.2033,82.3215,8207.0
2018-04-05 14:55:00,97.49,97.58,97.47,97.56,6781.0,82.33,82.406,82.3131,82.3891,6781.0
2018-04-05 15:00:00,97.58,97.6,97.35,97.38,11711.0,82.406,82.4229,82.2117,82.2371,11711.0
2018-04-05 15:05:00,97.38,97.58,97.35,97.57,12660.0,82.2371,82.406,82.2117,82.3975,12660.0
2018-04-05 15:10:00,97.59,97.61,97.46,97.51,11141.0,82.4144,82.4313,82.3046,82.3468,11141.0
2018-04-05 15:15:00,97.5,97.55,97.46,97.53,7929.0,82.3384,82.3806,82.3046,82.3637,7929.0
2018-04-05 15:20:00,97.53,97.57,97.46,97.47,14076.0,82.3637,82.3975,82.3046,82.3131,14076.0
2018-04-05 15:25:00,97.47,97.47,97.38,97.4,15424.0,82.3131,82.3131,82.2371,82.254,15424.0
2018-04-05 15:30:00,97.41,97.42,97.16,97.16,20377.0,82.2624,82.2708,82.0513,82.0513,20377.0
2018-04-05 15:35:00,97.16,97.19,97.06,97.11,26393.0,82.0513,82.0766,81.9668,82.009,26393.0
2018-04-05 15:40:00,97.12,97.31,97.1,97.27,20913.0,82.0175,82.1779,82.0006,82.1442,20913.0
2018-04-05 15:45:00,97.29,97.36,97.27,97.34,42170.0,82.1611,82.2202,82.1442,82.2033,42170.0
2018-04-05 15:50:00,97.34,97.46,97.26,97.44,53008.0,82.2033,82.3046,82.1357,82.2877,53008.0
2018-04-05 15:55:00,97.44,97.45,97.14,97.14,96542.0,82.2877,82.2962,82.0344,82.0344,96542.0
2018-04-06 09:30:00,96.39,96.81,96.22,96.61,21240.0,81.401,81.7557,81.2574,81.5868,21240.0
2018-04-06 09:35:00,96.64,96.74,96.51,96.71,9650.0,81.6121,81.6966,81.5023,81.6712,9650.0
2018-04-06 09:40:00,96.66,96.69,96.47,96.56,8929.0,81.629,81.6544,81.4686,81.5446,8929.0
2018-04-06 09:45:00,96.57,96.79,96.5,96.79,13985.0,81.553,81.7388,81.4939,81.7388,13985.0
2018-04-06 09:50:00,96.82,96.94,96.72,96.81,14598.0,81.7641,81.8655,81.6797,81.7557,14598.0
2018-04-06 09:55:00,96.78,96.81,96.65,96.65,7336.0,81.7304,81.7557,81.6206,81.6206,7336.0
2018-04-06 10:00:00,96.71,96.8,96.61,96.78,9461.0,81.6712,81.7473,81.5868,81.7304,9461.0
2018-04-06 10:05:00,96.82,96.87,96.68,96.8,14011.0,81.7641,81.8064,81.6459,81.7473,14011.0
2018-04-06 10:10:00,96.76,96.79,96.68,96.79,10865.0,81.7135,81.7388,81.6459,81.7388,10865.0
2018-04-06 10:15:00,96.76,96.87,96.74,96.84,10850.0,81.7135,81.8064,81.6966,81.781,10850.0
2018-04-06 10:20:00,96.86,97.06,96.86,97.0,10100.0,81.7979,81.9668,81.7979,81.9162,10100.0
2018-04-06 10:25:00,97.05,97.22,96.97,96.98,9000.0,81.9584,82.1019,81.8908,81.8993,9000.0
2018-04-06 10:30:00,96.98,97.01,96.77,96.78,6436.0,81.8993,81.9246,81.7219,81.7304,6436.0
2018-04-06 10:35:00,96.74,96.84,96.74,96.78,15330.0,81.6966,81.781,81.6966,81.7304,15330.0
2018-04-06 10:40:00,96.8,96.8,96.62,96.71,12487.0,81.7473,81.7473,81.5952,81.6712,12487.0
2018-04-06 10:45:00,96.71,96.72,96.49,96.66,16553.0,81.6712,81.6797,81.4855,81.629,16553.0
2018-04-06 10:50:00,96.64,96.75,96.61,96.63,13781.0,81.6121,81.705,81.5868,81.6037,13781.0
2018-04-06 10:55:00,96.68,96.81,96.61,96.63,11253.0,81.6459,81.7557,81.5868,81.6037,11253.0
2018-04-06 11:00:00,96.63,96.63,96.45,96.53,13160.0,81.6037,81.6037,81.4517,81.5192,13160.0
2018-04-06 11:05:00,96.55,96.6,96.44,96.59,12551.0,81.5361,81.5784,81.4432,81.5699,12551.0
2018-04-06 11:10:00,96.59,96.69,96.55,96.61,14834.0,81.5699,81.6544,81.5361,81.5868,14834.0
2018-04-06 11:15:00,96.57,96.67,96.48,96.58,7000.0,81.553,81.6375,81.477,81.5615,7000.0
2018-04-06 11:20:00,96.64,96.76,96.58,96.63,16323.0,81.6121,81.7135,81.5615,81.6037,16323.0
2018-04-06 11:25:00,96.6,96.83,96.6,96.68,10003.0,81.5784,81.7726,81.5784,81.6459,10003.0
2018-04-06 11:30:00,96.69,96.87,96.68,96.85,10147.0,81.6544,81.8064,81.6459,81.7895,10147.0
2018-04-06 11:35:00,96.85,96.85,96.7,96.8,5328.0,81.7895,81.7895,81.6628,81.7473,5328.0
2018-04-06 11:40:00,96.8,96.87,96.7,96.7,5953.0,81.7473,81.8064,81.6628,81.6628,5953.0
2018-04-06 11:45:00,96.7,96.74,96.66,96.67,6716.0,81.6628,81.6966,81.629,81.6375,6716.0
2018-04-06 11:50:00,96.65,96.89,96.65,96.89,8938.0,81.6206,81.8233,81.6206,81.8233,8938.0
2018-04-06 11:55:00,96.96,96.96,96.87,96.87,7084.0,81.8824,81.8824,81.8064,81.8064,7084.0
2018-04-06 12:00:00,96.81,96.88,96.76,96.76,7300.0,81.7557,81.8148,81.7135,81.7135,7300.0
2018-04-06 12:05:00,96.71,96.81,96.67,96.77,6785.0,81.6712,81.7557,81.6375,81.7219,6785.0
2018-04-06 12:10:00,96.73,96.73,96.58,96.6,7030.0,81.6881,81.6881,81.5615,81.5784,7030.0
2018-04-06 12:15:00,96.59,96.62,96.53,96.53,7700.0,81.5699,81.5952,81.5192,81.5192,7700.0
2018-04-06 12:20:00,96.52,96.55,96.43,96.51,5922.0,81.5108,81.5361,81.4348,81.5023,5922.0
2018-04-06 12:25:00,96.52,96.52,96.39,96.47,6212.0,81.5108,81.5108,81.401,81.4686,6212.0
2018-04-06 12:30:00,96.4,96.59,96.4,96.49,7245.0,81.4095,81.5699,81.4095,81.4855,7245.0
2018-04-06 12:35:00,96.5,96.72,96.5,96.67,6234.0,81.4939,81.6797,81.4939,81.6375,6234.0
2018-04-06 12:40:00,96.73,96.91,96.71,96.74,5869.0,81.6881,81.8401,81.6712,81.6966,5869.0
2018-04-06 12:45:00,96.7,96.79,96.7,96.72,6990.0,81.6628,81.7388,81.6628,81.6797,6990.0
2018-04-06 12:50:00,96.72,96.92,96.71,96.92,3700.0,81.6797,81.8486,81.6712,81.8486,3700.0
2018-04-06 12:55:00,96.91,97.06,96.91,96.98,6059.0,81.8401,81.9668,81.8401,81.8993,6059.0
2018-04-06 13:00:00,96.94,96.94,96.71,96.79,5952.0,81.8655,81.8655,81.6712,81.7388,5952.0
2018-04-06 13:05:00,96.75,96.75,96.57,96.6,5680.0,81.705,81.705,81.553,81.5784,5680.0
2018-04-06 13:10:00,96.52,96.57,96.43,96.49,8780.0,81.5108,81.553,81.4348,81.4855,8780.0
2018-04-06 13:15:00,96.51,96.57,96.44,96.57,4040.0,81.5023,81.553,81.4432,81.553,4040.0
2018-04-06 13:20:00,96.57,96.6,96.5,96.54,3677.0,81.553,81.5784,81.4939,81.5277,3677.0
2018-04-06 13:25:00,96.55,96.76,96.55,96.72,5023.0,81.5361,81.7135,81.5361,81.6797,5023.0
2018-04-06 13:30:00,96.77,96.8,96.62,96.62,5911.0,81.7219,81.7473,81.5952,81.5952,5911.0
2018-04-06 13:35:00,96.59,96.7,96.49,96.51,7658.0,81.5699,81.6628,81.4855,81.5023,7658.0
2018-04-06 13:40:00,96.53,96.55,96.43,96.51,6129.0,81.5192,81.5361,81.4348,81.5023,6129.0
2018-04-06 13:45:00,96.5,96.61,96.39,96.4,18568.0,81.4939,81.5868,81.401,81.4095,18568.0
2018-04-06 13:50:00,96.41,96.41,96.15,96.19,6913.0,81.4179,81.4179,81.1983,81.2321,6913.0
2018-04-06 13:55:00,96.19,96.26,96.1,96.1,5025.0,81.2321,81.2912,81.1561,81.1561,5025.0
2018-04-06 14:00:00,96.08,96.12,95.85,95.85,14480.0,81.1392,81.173,80.945,80.945,14480.0
2018-04-06 14:05:00,95.85,95.87,95.58,95.7,5831.0,80.945,80.9619,80.717,80.8183,5831.0
2018-04-06 14:10:00,95.72,95.86,95.72,95.83,6461.0,80.8352,80.9534,80.8352,80.9281,6461.0
2018-04-06 14:15:00,95.79,95.79,95.67,95.77,8350.0,80.8943,80.8943,80.793,80.8774,8350.0
2018-04-06 14:20:00,95.78,95.85,95.74,95.77,5297.0,80.8859,80.945,80.8521,80.8774,5297.0
2018-04-06 14:25:00,95.78,95.78,95.52,95.52,9180.0,80.8859,80.8859,80.6663,80.6663,9180.0
2018-04-06 14:30:00,95.56,95.64,95.36,95.39,9370.0,80.7001,80.7676,80.5312,80.5565,9370.0
2018-04-06 14:35:00,95.46,95.55,95.32,95.42,13910.0,80.6156,80.6916,80.4974,80.5818,13910.0
2018-04-06 14:40:00,95.37,95.54,95.28,95.41,10131.0,80.5396,80.6832,80.4636,80.5734,10131.0
2018-04-06 14:45:00,95.44,95.47,95.26,95.33,7919.0,80.5987,80.6241,80.4467,80.5058,7919.0
2018-04-06 14:50:00,95.3,95.34,95.12,95.34,11562.0,80.4805,80.5143,80.3285,80.5143,11562.0
2018-04-06 14:55:00,95.33,95.33,95.12,95.22,10013.0,80.5058,80.5058,80.3285,80.4129,10013.0
2018-04-06 15:00:00,95.26,95.38,95.18,95.18,14167.0,80.4467,80.5481,80.3792,80.3792,14167.0
2018-04-06 15:05:00,95.16,95.28,95.09,95.27,10100.0,80.3623,80.4636,80.3032,80.4552,10100.0
2018-04-06 15:10:00,95.28,95.62,95.27,95.62,9613.0,80.4636,80.7507,80.4552,80.7507,9613.0
2018-04-06 15:15:00,95.58,95.63,95.43,95.43,13062.0,80.717,80.7592,80.5903,80.5903,13062.0
2018-04-06 15:20:00,95.45,95.58,95.4,95.44,11422.0,80.6072,80.717,80.565,80.5987,11422.0
2018-04-06 15:25:00,95.43,95.45,95.29,95.36,12582.0,80.5903,80.6072,80.4721,80.5312,12582.0
2018-04-06 15:30:00,95.34,95.57,95.3,95.51,20078.0,80.5143,80.7085,80.4805,80.6579,20078.0
2018-04-06 15:35:00,95.51,95.67,95.44,95.67,25712.0,80.6579,80.793,80.5987,80.793,25712.0
2018-04-06 15:40:00,95.64,95.78,95.64,95.67,24815.0,80.7676,80.8859,80.7676,80.793,24815.0
2018-04-06 15:45:00,95.64,95.71,95.55,95.58,39870.0,80.7676,80.8268,80.6916,80.717,39870.0
2018-04-06 15:50:00,95.6,96.07,95.6,96.0,66698.0,80.7339,81.1308,80.7339,81.0717,66698.0
2018-04-06 15:55:00,95.97,96.04,95.83,95.88,135979.0,81.0463,81.1054,80.9281,80.9703,135979.0
2018-04-09 09:30:00,96.49,96.49,95.83,96.08,43602.0,81.4855,81.4855,80.9281,81.1392,43602.0
2018-04-09 09:35:00,96.01,96.01,95.61,95.61,12962.0,81.0801,81.0801,80.7423,80.7423,12962.0
2018-04-09 09:40:00,95.56,95.68,95.44,95.68,21035.0,80.7001,80.8014,80.5987,80.8014,21035.0
2018-04-09 09:45:00,95.68,95.68,95.51,95.55,8940.0,80.8014,80.8014,80.6579,80.6916,8940.0
2018-04-09 09:50:00,95.53,95.86,95.53,95.86,12516.0,80.6747,80.9534,80.6747,80.9534,12516.0
2018-04-09 09:55:00,95.89,96.12,95.8,96.05,12001.0,80.9788,81.173,80.9028,81.1139,12001.0
2018-04-09 10:00:00,96.06,96.15,96.02,96.06,5494.0,81.1223,81.1983,81.0885,81.1223,5494.0
2018-04-09 10:05:00,96.03,96.09,95.89,95.92,11255.0,81.097,81.1477,80.9788,81.0041,11255.0
2018-04-09 10:10:00,95.95,95.95,95.84,95.87,9533.0,81.0294,81.0294,80.9365,80.9619,9533.0
2018-04-09 10:15:00,95.84,96.05,95.84,95.96,7825.0,80.9365,81.1139,80.9365,81.0379,7825.0
2018-04-09 10:20:00,95.97,96.29,95.97,96.29,4961.0,81.0463,81.3166,81.0463,81.3166,4961.0
2018-04-09 10:25:00,96.27,96.45,96.23,96.41,5900.0,81.2997,81.4517,81.2659,81.4179,5900.0
2018-04-09 10:30:00,96.41,96.68,96.41,96.6,15653.0,81.4179,81.6459,81.4179,81.5784,15653.0
2018-04-09 10:35:00,96.58,96.63,96.48,96.55,7728.0,81.5615,81.6037,81.477,81.5361,7728.0
2018-04-09 10:40:00,96.52,96.53,96.44,96.45,7895.0,81.5108,81.5192,81.4432,81.4517,7895.0
2018-04-09 10:45:00,96.46,96.56,96.46,96.5,3527.0,81.4601,81.5446,81.4601,81.4939,3527.0
2018-04-09 10:50:00,96.51,96.68,96.51,96.64,6718.0,81.5023,81.6459,81.5023,81.6121,6718.0
2018-04-09 10:55:00,96.64,96.67,96.61,96.63,2109.0,81.6121,81.6375,81.5868,81.6037,2109.0
2018-04-09 11:00:00,96.54,96.55,96.38,96.52,5455.0,81.5277,81.5361,81.3926,81.5108,5455.0
2018-04-09 11:05:00,96.54,96.71,96.54,96.71,10538.0,81.5277,81.6712,81.5277,81.6712,10538.0
2018-04-09 11:10:00,96.74,96.86,96.73,96.86,3925.0,81.6966,81.7979,81.6881,81.7979,3925.0
2018-04-09 11:15:00,96.86,96.95,96.84,96.9,4454.0,81.7979,81.8739,81.781,81.8317,4454.0
2018-04-09 11:20:00,96.84,96.9,96.77,96.79,3050.0,81.781,81.8317,81.7219,81.7388,3050.0
2018-04-09 11:25:00,96.8,96.84,96.72,96.72,18043.0,81.7473,81.781,81.6797,81.6797,18043.0
2018-04-09 11:30:00,96.72,96.91,96.72,96.88,6419.0,81.6797,81.8401,81.6797,81.8148,6419.0
2018-04-09 11:35:00,96.89,96.95,96.89,96.92,6700.0,81.8233,81.8739,81.8233,81.8486,6700.0
2018-04-09 11:40:00,96.92,96.96,96.9,96.95,4635.0,81.8486,81.8824,81.8317,81.8739,4635.0
2018-04-09 11:45:00,96.95,97.1,96.95,97.09,6164.0,81.8739,82.0006,81.8739,81.9922,6164.0
2018-04-09 11:50:00,97.07,97.07,96.94,96.97,4264.0,81.9753,81.9753,81.8655,81.8908,4264.0
2018-04-09 11:55:00,96.92,96.92,96.73,96.81,4530.0,81.8486,81.8486,81.6881,81.7557,4530.0
2018-04-09 12:00:00,96.83,96.89,96.73,96.81,7721.0,81.7726,81.8233,81.6881,81.7557,7721.0
2018-04-09 12:05:00,96.79,96.84,96.76,96.84,5217.0,81.7388,81.781,81.7135,81.781,5217.0
2018-04-09 12:10:00,96.84,96.97,96.82,96.97,3065.0,81.781,81.8908,81.7641,81.8908,3065.0
2018-04-09 12:15:00,96.95,96.97,96.8,96.8,7256.0,81.8739,81.8908,81.7473,81.7473,7256.0
2018-04-09 12:20:00,96.79,96.83,96.71,96.77,6916.0,81.7388,81.7726,81.6712,81.7219,6916.0
2018-04-09 12:25:00,96.8,96.95,96.8,96.93,5633.0,81.7473,81.8739,81.7473,81.857,5633.0
2018-04-09 12:30:00,96.9,96.9,96.8,96.84,12984.0,81.8317,81.8317,81.7473,81.781,12984.0
2018-04-09 12:35:00,96.83,96.86,96.73,96.73,7478.0,81.7726,81.7979,81.6881,81.6881,7478.0
2018-04-09 12:40:00,96.68,96.71,96.66,96.67,6521.0,81.6459,81.6712,81.629,81.6375,6521.0
2018-04-09 12:45:00,96.67,96.84,96.64,96.83,21765.0,81.6375,81.781,81.6121,81.7726,21765.0
2018-04-09 12:50:00,96.85,96.95,96.85,96.94,11755.0,81.7895,81.8739,81.7895,81.8655,11755.0
2018-04-09 12:55:00,96.93,96.98,96.88,96.98,3246.0,81.857,81.8993,81.8148,81.8993,3246.0
2018-04-09 13:00:00,96.99,97.1,96.98,97.06,11178.0,81.9077,82.0006,81.8993,81.9668,11178.0
2018-04-09 13:05:00,97.03,97.15,97.02,97.06,6406.0,81.9415,82.0428,81.933,81.9668,6406.0
2018-04-09 13:10:00,97.07,97.16,97.07,97.13,3080.0,81.9753,82.0513,81.9753,82.0259,3080.0
2018-04-09 13:15:00,97.09,97.2,97.09,97.19,2826.0,81.9922,82.0851,81.9922,82.0766,2826.0
2018-04-09 13:20:00,97.19,97.27,97.16,97.24,3880.0,82.0766,82.1442,82.0513,82.1188,3880.0
2018-04-09 13:25:00,97.2,97.26,97.16,97.26,2794.0,82.0851,82.1357,82.0513,82.1357,2794.0
2018-04-09 13:30:00,97.28,97.28,97.21,97.22,3322.0,82.1526,82.1526,82.0935,82.1019,3322.0
2018-04-09 13:35:00,97.21,97.23,97.12,97.23,4512.0,82.0935,82.1104,82.0175,82.1104,4512.0
2018-04-09 13:40:00,97.23,97.25,97.13,97.22,4708.0,82.1104,82.1273,82.0259,82.1019,4708.0
2018-04-09 13:45:00,97.22,97.3,97.2,97.26,3474.0,82.1019,82.1695,82.0851,82.1357,3474.0
2018-04-09 13:50:00,97.32,97.39,97.27,97.36,5052.0,82.1864,82.2455,82.1442,82.2202,5052.0
2018-04-09 13:55:00,97.41,97.49,97.37,97.45,4883.0,82.2624,82.33,82.2286,82.2962,4883.0
2018-04-09 14:00:00,97.45,97.46,97.26,97.28,5482.0,82.2962,82.3046,82.1357,82.1526,5482.0
2018-04-09 14:05:00,97.19,97.19,97.08,97.09,4518.0,82.0766,82.0766,81.9837,81.9922,4518.0
2018-04-09 14:10:00,97.13,97.13,97.04,97.12,6049.0,82.0259,82.0259,81.9499,82.0175,6049.0
2018-04-09 14:15:00,97.11,97.11,97.01,97.01,13435.0,82.009,82.009,81.9246,81.9246,13435.0
2018-04-09 14:20:00,97.03,97.03,96.86,96.96,9715.0,81.9415,81.9415,81.7979,81.8824,9715.0
2018-04-09 14:25:00,96.93,96.94,96.87,96.92,4765.0,81.857,81.8655,81.8064,81.8486,4765.0
2018-04-09 14:30:00,96.92,96.93,96.83,96.89,8849.0,81.8486,81.857,81.7726,81.8233,8849.0
2018-04-09 14:35:00,96.91,96.91,96.75,96.9,6252.0,81.8401,81.8401,81.705,81.8317,6252.0
2018-04-09 14:40:00,96.93,96.94,96.74,96.81,4500.0,81.857,81.8655,81.6966,81.7557,4500.0
2018-04-09 14:45:00,96.81,96.94,96.75,96.93,8292.0,81.7557,81.8655,81.705,81.857,8292.0
2018-04-09 14:50:00,96.89,96.98,96.88,96.9,8781.0,81.8233,81.8993,81.8148,81.8317,8781.0
2018-04-09 14:55:00,96.9,96.96,96.9,96.92,8140.0,81.8317,81.8824,81.8317,81.8486,8140.0
2018-04-09 15:00:00,96.94,96.95,96.8,96.91,6310.0,81.8655,81.8739,81.7473,81.8401,6310.0
2018-04-09 15:05:00,96.89,97.03,96.89,96.99,6524.0,81.8233,81.9415,81.8233,81.9077,6524.0
2018-04-09 15:10:00,97.01,97.03,96.83,96.83,6700.0,81.9246,81.9415,81.7726,81.7726,6700.0
2018-04-09 15:15:00,96.8,96.84,96.67,96.67,9240.0,81.7473,81.781,81.6375,81.6375,9240.0
2018-04-09 15:20:00,96.65,96.65,96.52,96.62,12127.0,81.6206,81.6206,81.5108,81.5952,12127.0
2018-04-09 15:25:00,96.6,96.64,96.52,96.59,12497.0,81.5784,81.6121,81.5108,81.5699,12497.0
2018-04-09 15:30:00,96.56,96.6,96.46,96.49,18464.0,81.5446,81.5784,81.4601,81.4855,18464.0
2018-04-09 15:35:00,96.48,96.54,96.39,96.41,23368.0,81.477,81.5277,81.401,81.4179,23368.0
2018-04-09 15:40:00,96.4,96.4,96.27,96.31,23856.0,81.4095,81.4095,81.2997,81.3334,23856.0
2018-04-09 15:45:00,96.31,96.41,96.07,96.09,28848.0,81.3334,81.4179,81.1308,81.1477,28848.0
2018-04-09 15:50:00,96.04,96.09,95.94,96.02,55878.0,81.1054,81.1477,81.021,81.0885,55878.0
2018-04-09 15:55:00,96.03,96.06,95.7,95.78,94391.0,81.097,81.1223,80.8183,80.8859,94391.0
2018-04-10 09:30:00,96.85,97.15,96.55,96.57,33378.0,81.7895,82.0428,81.5361,81.553,33378.0
2018-04-10 09:35:00,96.6,96.88,96.55,96.69,8978.0,81.5784,81.8148,81.5361,81.6544,8978.0
2018-04-10 09:40:00,96.75,97.18,96.53,96.59,41294.0,81.705,82.0682,81.5192,81.5699,41294.0
2018-04-10 09:45:00,96.59,96.72,96.46,96.67,12100.0,81.5699,81.6797,81.4601,81.6375,12100.0
2018-04-10 09:50:00,96.64,96.67,96.56,96.63,8024.0,81.6121,81.6375,81.5446,81.6037,8024.0
2018-04-10 09:55:00,96.58,96.68,96.37,96.46,15096.0,81.5615,81.6459,81.3841,81.4601,15096.0
2018-04-10 10:00:00,96.45,96.55,96.41,96.46,6144.0,81.4517,81.5361,81.4179,81.4601,6144.0
2018-04-10 10:05:00,96.51,96.77,96.41,96.77,7114.0,81.5023,81.7219,81.4179,81.7219,7114.0
2018-04-10 10:10:00,96.75,97.04,96.75,96.95,10526.0,81.705,81.9499,81.705,81.8739,10526.0
2018-04-10 10:15:00,96.97,97.08,96.96,97.03,5620.0,81.8908,81.9837,81.8824,81.9415,5620.0
2018-04-10 10:20:00,97.06,97.23,97.0,97.23,5258.0,81.9668,82.1104,81.9162,82.1104,5258.0
2018-04-10 10:25:00,97.18,97.24,97.13,97.13,5220.0,82.0682,82.1188,82.0259,82.0259,5220.0
2018-04-10 10:30:00,97.18,97.38,97.14,97.38,5158.0,82.0682,82.2371,82.0344,82.2371,5158.0
2018-04-10 10:35:00,97.39,97.4,97.27,97.27,5402.0,82.2455,82.254,82.1442,82.1442,5402.0
2018-04-10 10:40:00,97.27,97.41,97.27,97.36,5900.0,82.1442,82.2624,82.1442,82.2202,5900.0
2018-04-10 10:45:00,97.38,97.39,97.22,97.22,5435.0,82.2371,82.2455,82.1019,82.1019,5435.0
2018-04-10 10:50:00,97.23,97.36,97.22,97.36,5456.0,82.1104,82.2202,82.1019,82.2202,5456.0
2018-04-10 10:55:00,97.37,97.37,97.24,97.27,6001.0,82.2286,82.2286,82.1188,82.1442,6001.0
2018-04-10 11:00:00,97.29,97.54,97.29,97.51,6902.0,82.1611,82.3722,82.1611,82.3468,6902.0
2018-04-10 11:05:00,97.48,97.49,97.38,97.42,7139.0,82.3215,82.33,82.2371,82.2708,7139.0
2018-04-10 11:10:00,97.41,97.41,97.23,97.33,6870.0,82.2624,82.2624,82.1104,82.1948,6870.0
2018-04-10 11:15:00,97.32,97.32,97.23,97.24,7672.0,82.1864,82.1864,82.1104,82.1188,7672.0
2018-04-10 11:20:00,97.21,97.39,97.19,97.36,6911.0,82.0935,82.2455,82.0766,82.2202,6911.0
2018-04-10 11:25:00,97.36,97.41,97.22,97.31,8101.0,82.2202,82.2624,82.1019,82.1779,8101.0
2018-04-10 11:30:00,97.28,97.4,97.28,97.38,4955.0,82.1526,82.254,82.1526,82.2371,4955.0
2018-04-10 11:35:00,97.39,97.54,97.34,97.54,2400.0,82.2455,82.3722,82.2033,82.3722,2400.0
2018-04-10 11:40:00,97.55,97.6,97.27,97.31,10572.0,82.3806,82.4229,82.1442,82.1779,10572.0
2018-04-10 11:45:00,97.27,97.27,96.98,97.09,8700.0,82.1442,82.1442,81.8993,81.9922,8700.0
2018-04-10 11:50:00,97.04,97.2,97.02,97.15,5389.0,81.9499,82.0851,81.933,82.0428,5389.0
2018-04-10 11:55:00,97.18,97.33,97.18,97.31,5110.0,82.0682,82.1948,82.0682,82.1779,5110.0
2018-04-10 12:00:00,97.34,97.34,97.18,97.22,7490.0,82.2033,82.2033,82.0682,82.1019,7490.0
2018-04-10 12:05:00,97.23,97.25,97.14,97.25,4350.0,82.1104,82.1273,82.0344,82.1273,4350.0
2018-04-10 12:10:00,97.25,97.26,97.15,97.15,5730.0,82.1273,82.1357,82.0428,82.0428,5730.0
2018-04-10 12:15:00,97.17,97.17,97.04,97.08,4720.0,82.0597,82.0597,81.9499,81.9837,4720.0
2018-04-10 12:20:00,97.09,97.1,96.98,96.98,5932.0,81.9922,82.0006,81.8993,81.8993,5932.0
2018-04-10 12:25:00,96.96,96.96,96.48,96.71,24468.0,81.8824,81.8824,81.477,81.6712,24468.0
2018-04-10 12:30:00,96.71,97.0,96.71,96.92,7537.0,81.6712,81.9162,81.6712,81.8486,7537.0
2018-04-10 12:35:00,96.94,97.0,96.9,96.99,9119.0,81.8655,81.9162,81.8317,81.9077,9119.0
2018-04-10 12:40:00,96.98,96.98,96.86,96.93,5166.0,81.8993,81.8993,81.7979,81.857,5166.0
2018-04-10 12:45:00,96.93,97.05,96.78,97.0,5900.0,81.857,81.9584,81.7304,81.9162,5900.0
2018-04-10 12:50:00,97.05,97.05,96.84,96.84,4219.0,81.9584,81.9584,81.781,81.781,4219.0
2018-04-10 12:55:00,96.9,96.97,96.89,96.89,4687.0,81.8317,81.8908,81.8233,81.8233,4687.0
2018-04-10 13:00:00,96.93,97.03,96.83,96.99,21200.0,81.857,81.9415,81.7726,81.9077,21200.0
2018-04-10 13:05:00,96.99,97.02,96.92,96.99,3800.0,81.9077,81.933,81.8486,81.9077,3800.0
2018-04-10 13:10:00,96.99,97.22,96.99,97.14,4333.0,81.9077,82.1019,81.9077,82.0344,4333.0
2018-04-10 13:15:00,97.18,97.2,97.08,97.12,4053.0,82.0682,82.0851,81.9837,82.0175,4053.0
2018-04-10 13:20:00,97.09,97.21,97.05,97.15,20315.0,81.9922,82.0935,81.9584,82.0428,20315.0
2018-04-10 13:25:00,97.17,97.18,97.06,97.09,3666.0,82.0597,82.0682,81.9668,81.9922,3666.0
2018-04-10 13:30:00,97.05,97.27,96.99,97.26,5368.0,81.9584,82.1442,81.9077,82.1357,5368.0
2018-04-10 13:35:00,97.23,97.28,97.19,97.25,9116.0,82.1104,82.1526,82.0766,82.1273,9116.0
2018-04-10 13:40:00,97.25,97.25,97.02,97.02,5575.0,82.1273,82.1273,81.933,81.933,5575.0
2018-04-10 13:45:00,97.05,97.07,96.9,96.95,9033.0,81.9584,81.9753,81.8317,81.8739,9033.0
2018-04-10 13:50:00,96.92,97.14,96.92,97.11,5907.0,81.8486,82.0344,81.8486,82.009,5907.0
2018-04-10 13:55:00,97.12,97.2,97.1,97.18,11875.0,82.0175,82.0851,82.0006,82.0682,11875.0
2018-04-10 14:00:00,97.2,97.2,97.06,97.14,7264.0,82.0851,82.0851,81.9668,82.0344,7264.0
2018-04-10 14:05:00,97.1,97.22,97.1,97.16,14987.0,82.0006,82.1019,82.0006,82.0513,14987.0
2018-04-10 14:10:00,97.18,97.27,97.15,97.18,6197.0,82.0682,82.1442,82.0428,82.0682,6197.0
2018-04-10 14:15:00,97.19,97.21,97.1,97.14,18582.0,82.0766,82.0935,82.0006,82.0344,18582.0
2018-04-10 14:20:00,97.13,97.19,97.11,97.16,7260.0,82.0259,82.0766,82.009,82.0513,7260.0
2018-04-10 14:25:00,97.19,97.22,97.04,97.08,6956.0,82.0766,82.1019,81.9499,81.9837,6956.0
2018-04-10 14:30:00,97.1,97.21,97.1,97.16,5759.0,82.0006,82.0935,82.0006,82.0513,5759.0
2018-04-10 14:35:00,97.16,97.19,96.97,97.04,17756.0,82.0513,82.0766,81.8908,81.9499,17756.0
2018-04-10 14:40:00,97.02,97.05,96.83,97.02,22567.0,81.933,81.9584,81.7726,81.933,22567.0
2018-04-10 14:45:00,97.03,97.22,97.0,97.1,15818.0,81.9415,82.1019,81.9162,82.0006,15818.0
2018-04-10 14:50:00,97.1,97.25,97.06,97.25,18948.0,82.0006,82.1273,81.9668,82.1273,18948.0
2018-04-10 14:55:00,97.2,97.27,97.15,97.25,6000.0,82.0851,82.1442,82.0428,82.1273,6000.0
2018-04-10 15:00:00,97.28,97.35,97.12,97.12,10614.0,82.1526,82.2117,82.0175,82.0175,10614.0
2018-04-10 15:05:00,97.14,97.41,97.14,97.38,15446.0,82.0344,82.2624,82.0344,82.2371,15446.0
2018-04-10 15:10:00,97.39,97.44,97.23,97.3,9895.0,82.2455,82.2877,82.1104,82.1695,9895.0
2018-04-10 15:15:00,97.31,97.38,97.26,97.3,14512.0,82.1779,82.2371,82.1357,82.1695,14512.0
2018-04-10 15:20:00,97.3,97.36,97.14,97.16,16160.0,82.1695,82.2202,82.0344,82.0513,16160.0
2018-04-10 15:25:00,97.14,97.33,97.09,97.33,17694.0,82.0344,82.1948,81.9922,82.1948,17694.0
2018-04-10 15:30:00,97.29,97.31,97.04,97.04,12943.0,82.1611,82.1779,81.9499,81.9499,12943.0
2018-04-10 15:35:00,97.05,97.26,97.04,97.26,14849.0,81.9584,82.1357,81.9499,82.1357,14849.0
2018-04-10 15:40:00,97.24,97.24,97.11,97.14,14876.0,82.1188,82.1188,82.009,82.0344,14876.0
2018-04-10 15:45:00,97.16,97.36,97.15,97.29,29852.0,82.0513,82.2202,82.0428,82.1611,29852.0
2018-04-10 15:50:00,97.3,97.37,97.19,97.2,27288.0,82.1695,82.2286,82.0766,82.0851,27288.0
2018-04-10 15:55:00,97.22,97.24,97.09,97.13,54644.0,82.1019,82.1188,81.9922,82.0259,54644.0
2018-04-11 09:30:00,96.34,96.5,96.15,96.32,25862.0,81.3588,81.4939,81.1983,81.3419,25862.0
2018-04-11 09:35:00,96.33,96.44,96.13,96.37,9886.0,81.3503,81.4432,81.1814,81.3841,9886.0
2018-04-11 09:40:00,96.36,96.59,96.31,96.58,15800.0,81.3757,81.5699,81.3334,81.5615,15800.0
2018-04-11 09:45:00,96.61,96.7,96.37,96.44,12274.0,81.5868,81.6628,81.3841,81.4432,12274.0
2018-04-11 09:50:00,96.48,96.5,96.28,96.31,7564.0,81.477,81.4939,81.3081,81.3334,7564.0
2018-04-11 09:55:00,96.31,96.63,96.26,96.63,15126.0,81.3334,81.6037,81.2912,81.6037,15126.0
2018-04-11 10:00:00,96.59,96.73,96.52,96.67,22755.0,81.5699,81.6881,81.5108,81.6375,22755.0
2018-04-11 10:05:00,96.61,96.74,96.53,96.73,20130.0,81.5868,81.6966,81.5192,81.6881,20130.0
2018-04-11 10:10:00,96.75,96.82,96.47,96.54,41007.0,81.705,81.7641,81.4686,81.5277,41007.0
2018-04-11 10:15:00,96.54,96.68,96.51,96.61,14409.0,81.5277,81.6459,81.5023,81.5868,14409.0
2018-04-11 10:20:00,96.62,96.71,96.55,96.71,7042.0,81.5952,81.6712,81.5361,81.6712,7042.0
2018-04-11 10:25:00,96.64,96.69,96.58,96.58,5205.0,81.6121,81.6544,81.5615,81.5615,5205.0
2018-04-11 10:30:00,96.59,96.76,96.58,96.74,4158.0,81.5699,81.7135,81.5615,81.6966,4158.0
2018-04-11 10:35:00,96.69,96.69,96.59,96.64,5812.0,81.6544,81.6544,81.5699,81.6121,5812.0
2018-04-11 10:40:00,96.62,96.64,96.45,96.59,7200.0,81.5952,81.6121,81.4517,81.5699,7200.0
2018-04-11 10:45:00,96.59,96.6,96.41,96.46,8776.0,81.5699,81.5784,81.4179,81.4601,8776.0
2018-04-11 10:50:00,96.47,96.49,96.3,96.34,9092.0,81.4686,81.4855,81.325,81.3588,9092.0
2018-04-11 10:55:00,96.36,96.4,96.27,96.3,12207.0,81.3757,81.4095,81.2997,81.325,12207.0
2018-04-11 11:00:00,96.3,96.34,96.17,96.33,9727.0,81.325,81.3588,81.2152,81.3503,9727.0
2018-04-11 11:05:00,96.33,96.38,96.27,96.32,5785.0,81.3503,81.3926,81.2997,81.3419,5785.0
2018-04-11 11:10:00,96.33,96.36,96.24,96.36,3965.0,81.3503,81.3757,81.2743,81.3757,3965.0
2018-04-11 11:15:00,96.39,96.43,96.26,96.29,3877.0,81.401,81.4348,81.2912,81.3166,3877.0
2018-04-11 11:20:00,96.31,96.42,96.28,96.42,3328.0,81.3334,81.4263,81.3081,81.4263,3328.0
2018-04-11 11:25:00,96.44,96.48,96.36,96.39,4602.0,81.4432,81.477,81.3757,81.401,4602.0
2018-04-11 11:30:00,96.39,96.5,96.36,96.5,4137.0,81.401,81.4939,81.3757,81.4939,4137.0
2018-04-11 11:35:00,96.49,96.49,96.4,96.47,4107.0,81.4855,81.4855,81.4095,81.4686,4107.0
2018-04-11 11:40:00,96.52,96.56,96.44,96.46,6426.0,81.5108,81.5446,81.4432,81.4601,6426.0
2018-04-11 11:45:00,96.46,96.47,96.41,96.41,8966.0,81.4601,81.4686,81.4179,81.4179,8966.0
2018-04-11 11:50:00,96.43,96.55,96.43,96.55,6798.0,81.4348,81.5361,81.4348,81.5361,6798.0
2018-04-11 11:55:00,96.51,96.55,96.47,96.51,6292.0,81.5023,81.5361,81.4686,81.5023,6292.0
2018-04-11 12:00:00,96.47,96.63,96.47,96.59,7271.0,81.4686,81.6037,81.4686,81.5699,7271.0
2018-04-11 12:05:00,96.62,96.68,96.59,96.65,4200.0,81.5952,81.6459,81.5699,81.6206,4200.0
2018-04-11 12:10:00,96.65,96.78,96.65,96.74,6000.0,81.6206,81.7304,81.6206,81.6966,6000.0
2018-04-11 12:15:00,96.72,96.73,96.64,96.68,5248.0,81.6797,81.6881,81.6121,81.6459,5248.0
2018-04-11 12:20:00,96.72,96.78,96.69,96.78,3900.0,81.6797,81.7304,81.6544,81.7304,3900.0
2018-04-11 12:25:00,96.74,96.75,96.63,96.66,12146.0,81.6966,81.705,81.6037,81.629,12146.0
2018-04-11 12:30:00,96.69,96.69,96.56,96.56,4352.0,81.6544,81.6544,81.5446,81.5446,4352.0
2018-04-11 12:35:00,96.57,96.59,96.55,96.55,5400.0,81.553,81.5699,81.5361,81.5361,5400.0
2018-04-11 12:40:00,96.58,96.67,96.58,96.65,2541.0,81.5615,81.6375,81.5615,81.6206,2541.0
2018-04-11 12:45:00,96.65,96.65,96.51,96.53,4100.0,81.6206,81.6206,81.5023,81.5192,4100.0
2018-04-11 12:50:00,96.58,96.6,96.49,96.52,11736.0,81.5615,81.5784,81.4855,81.5108,11736.0
2018-04-11 12:55:00,96.54,96.62,96.54,96.59,8726.0,81.5277,81.5952,81.5277,81.5699,8726.0
2018-04-11 13:00:00,96.6,96.69,96.6,96.65,4740.0,81.5784,81.6544,81.5784,81.6206,4740.0
2018-04-11 13:05:00,96.66,96.66,96.51,96.61,7800.0,81.629,81.629,81.5023,81.5868,7800.0
2018-04-11 13:10:00,96.57,96.57,96.47,96.51,6865.0,81.553,81.553,81.4686,81.5023,6865.0
2018-04-11 13:15:00,96.56,96.62,96.51,96.62,2420.0,81.5446,81.5952,81.5023,81.5952,2420.0
2018-04-11 13:20:00,96.63,96.63,96.57,96.59,3400.0,81.6037,81.6037,81.553,81.5699,3400.0
2018-04-11 13:25:00,96.57,96.6,96.46,96.5,6450.0,81.553,81.5784,81.4601,81.4939,6450.0
2018-04-11 13:30:00,96.48,96.49,96.39,96.45,7175.0,81.477,81.4855,81.401,81.4517,7175.0
2018-04-11 13:35:00,96.44,96.49,96.41,96.49,5953.0,81.4432,81.4855,81.4179,81.4855,5953.0
2018-04-11 13:40:00,96.47,96.49,96.43,96.49,3295.0,81.4686,81.4855,81.4348,81.4855,3295.0
2018-04-11 13:45:00,96.43,96.55,96.4,96.55,6818.0,81.4348,81.5361,81.4095,81.5361,6818.0
2018-04-11 13:50:00,96.56,96.56,96.51,96.53,3844.0,81.5446,81.5446,81.5023,81.5192,3844.0
2018-04-11 13:55:00,96.54,96.55,96.5,96.51,2700.0,81.5277,81.5361,81.4939,81.5023,2700.0
2018-04-11 14:00:00,96.54,96.57,96.48,96.55,5016.0,81.5277,81.553,81.477,81.5361,5016.0
2018-04-11 14:05:00,96.53,96.56,96.26,96.26,6649.0,81.5192,81.5446,81.2912,81.2912,6649.0
2018-04-11 14:10:00,96.29,96.41,96.21,96.41,4699.0,81.3166,81.4179,81.249,81.4179,4699.0
2018-04-11 14:15:00,96.37,96.56,96.34,96.55,4800.0,81.3841,81.5446,81.3588,81.5361,4800.0
2018-04-11 14:20:00,96.48,96.54,96.48,96.5,3194.0,81.477,81.5277,81.477,81.4939,3194.0
2018-04-11 14:25:00,96.53,96.53,96.41,96.41,5098.0,81.5192,81.5192,81.4179,81.4179,5098.0
2018-04-11 14:30:00,96.39,96.48,96.38,96.4,5354.0,81.401,81.477,81.3926,81.4095,5354.0
2018-04-11 14:35:00,96.36,96.48,96.35,96.41,7300.0,81.3757,81.477,81.3672,81.4179,7300.0
2018-04-11 14:40:00,96.43,96.5,96.32,96.32,4200.0,81.4348,81.4939,81.3419,81.3419,4200.0
2018-04-11 14:45:00,96.34,96.36,96.26,96.34,5485.0,81.3588,81.3757,81.2912,81.3588,5485.0
2018-04-11 14:50:00,96.34,96.34,96.22,96.31,5197.0,81.3588,81.3588,81.2574,81.3334,5197.0
2018-04-11 14:55:00,96.31,96.38,96.29,96.38,4030.0,81.3334,81.3926,81.3166,81.3926,4030.0
2018-04-11 15:00:00,96.38,96.48,96.37,96.39,11301.0,81.3926,81.477,81.3841,81.401,11301.0
2018-04-11 15:05:00,96.39,96.4,96.13,96.13,6508.0,81.401,81.4095,81.1814,81.1814,6508.0
2018-04-11 15:10:00,96.15,96.22,96.07,96.09,7481.0,81.1983,81.2574,81.1308,81.1477,7481.0
2018-04-11 15:15:00,96.05,96.18,95.98,96.18,9466.0,81.1139,81.2237,81.0548,81.2237,9466.0
2018-04-11 15:20:00,96.16,96.19,96.11,96.16,8024.0,81.2068,81.2321,81.1646,81.2068,8024.0
2018-04-11 15:25:00,96.2,96.23,96.12,96.18,5946.0,81.2406,81.2659,81.173,81.2237,5946.0
2018-04-11 15:30:00,96.18,96.42,96.17,96.39,17025.0,81.2237,81.4263,81.2152,81.401,17025.0
2018-04-11 15:35:00,96.38,96.38,96.33,96.37,10048.0,81.3926,81.3926,81.3503,81.3841,10048.0
2018-04-11 15:40:00,96.38,96.42,96.32,96.34,13290.0,81.3926,81.4263,81.3419,81.3588,13290.0
2018-04-11 15:45:00,96.33,96.33,96.12,96.13,32286.0,81.3503,81.3503,81.173,81.1814,32286.0
2018-04-11 15:50:00,96.11,96.23,96.07,96.21,29351.0,81.1646,81.2659,81.1308,81.249,29351.0
2018-04-11 15:55:00,96.19,96.33,96.17,96.22,84720.0,81.2321,81.3503,81.2152,81.2574,84720.0
2018-04-12 09:30:00,96.66,97.24,96.58,97.05,33024.0,81.629,82.1188,81.5615,81.9584,33024.0
2018-04-12 09:35:00,96.98,97.36,96.98,97.14,11139.0,81.8993,82.2202,81.8993,82.0344,11139.0
2018-04-12 09:40:00,97.08,97.44,97.08,97.44,8341.0,81.9837,82.2877,81.9837,82.2877,8341.0
2018-04-12 09:45:00,97.42,97.45,97.32,97.34,12320.0,82.2708,82.2962,82.1864,82.2033,12320.0
2018-04-12 09:50:00,97.33,97.34,97.16,97.21,15882.0,82.1948,82.2033,82.0513,82.0935,15882.0
2018-04-12 09:55:00,97.22,97.42,97.22,97.29,26040.0,82.1019,82.2708,82.1019,82.1611,26040.0
2018-04-12 10:00:00,97.29,97.36,97.29,97.34,2800.0,82.1611,82.2202,82.1611,82.2033,2800.0
2018-04-12 10:05:00,97.33,97.33,97.21,97.25,11625.0,82.1948,82.1948,82.0935,82.1273,11625.0
2018-04-12 10:10:00,97.28,97.28,97.04,97.07,12798.0,82.1526,82.1526,81.9499,81.9753,12798.0
2018-04-12 10:15:00,97.07,97.14,96.99,97.05,7504.0,81.9753,82.0344,81.9077,81.9584,7504.0
2018-04-12 10:20:00,97.08,97.16,97.08,97.09,5750.0,81.9837,82.0513,81.9837,81.9922,5750.0
2018-04-12 10:25:00,97.12,97.14,96.96,96.96,15087.0,82.0175,82.0344,81.8824,81.8824,15087.0
2018-04-12 10:30:00,96.95,97.01,96.93,97.01,8515.0,81.8739,81.9246,81.857,81.9246,8515.0
2018-04-12 10:35:00,97.02,97.05,96.95,96.95,6668.0,81.933,81.9584,81.8739,81.8739,6668.0
2018-04-12 10:40:00,96.96,97.03,96.84,96.85,6927.0,81.8824,81.9415,81.781,81.7895,6927.0
2018-04-12 10:45:00,96.81,96.81,96.64,96.75,7812.0,81.7557,81.7557,81.6121,81.705,7812.0
2018-04-12 10:50:00,96.77,96.82,96.65,96.66,7071.0,81.7219,81.7641,81.6206,81.629,7071.0
2018-04-12 10:55:00,96.66,96.66,96.56,96.58,10029.0,81.629,81.629,81.5446,81.5615,10029.0
2018-04-12 11:00:00,96.58,96.81,96.56,96.8,25157.0,81.5615,81.7557,81.5446,81.7473,25157.0
2018-04-12 11:05:00,96.8,96.89,96.74,96.84,12117.0,81.7473,81.8233,81.6966,81.781,12117.0
2018-04-12 11:10:00,96.85,96.92,96.84,96.86,8462.0,81.7895,81.8486,81.781,81.7979,8462.0
2018-04-12 11:15:00,96.83,96.89,96.83,96.88,5965.0,81.7726,81.8233,81.7726,81.8148,5965.0
2018-04-12 11:20:00,96.89,96.93,96.86,96.92,4600.0,81.8233,81.857,81.7979,81.8486,4600.0
2018-04-12 11:25:00,96.93,96.94,96.81,96.81,6785.0,81.857,81.8655,81.7557,81.7557,6785.0
2018-04-12 11:30:00,96.79,96.88,96.75,96.75,5037.0,81.7388,81.8148,81.705,81.705,5037.0
2018-04-12 11:35:00,96.74,96.74,96.65,96.7,5624.0,81.6966,81.6966,81.6206,81.6628,5624.0
2018-04-12 11:40:00,96.69,96.77,96.68,96.75,6289.0,81.6544,81.7219,81.6459,81.705,6289.0
2018-04-12 11:45:00,96.74,96.74,96.59,96.67,12535.0,81.6966,81.6966,81.5699,81.6375,12535.0
2018-04-12 11:50:00,96.67,96.67,96.53,96.57,3625.0,81.6375,81.6375,81.5192,81.553,3625.0
2018-04-12 11:55:00,96.53,96.65,96.47,96.65,10750.0,81.5192,81.6206,81.4686,81.6206,10750.0
2018-04-12 12:00:00,96.64,96.73,96.63,96.73,8600.0,81.6121,81.6881,81.6037,81.6881,8600.0
2018-04-12 12:05:00,96.73,96.75,96.56,96.65,13627.0,81.6881,81.705,81.5446,81.6206,13627.0
2018-04-12 12:10:00,96.64,96.71,96.63,96.7,4202.0,81.6121,81.6712,81.6037,81.6628,4202.0
2018-04-12 12:15:00,96.69,96.85,96.69,96.84,6527.0,81.6544,81.7895,81.6544,81.781,6527.0
2018-04-12 12:20:00,96.85,96.89,96.82,96.85,4369.0,81.7895,81.8233,81.7641,81.7895,4369.0
2018-04-12 12:25:00,96.84,96.91,96.82,96.91,4083.0,81.781,81.8401,81.7641,81.8401,4083.0
2018-04-12 12:30:00,96.92,96.94,96.88,96.93,4431.0,81.8486,81.8655,81.8148,81.857,4431.0
2018-04-12 12:35:00,96.93,96.97,96.91,96.92,10519.0,81.857,81.8908,81.8401,81.8486,10519.0
2018-04-12 12:40:00,96.91,96.95,96.9,96.95,2200.0,81.8401,81.8739,81.8317,81.8739,2200.0
2018-04-12 12:45:00,96.96,97.04,96.96,97.04,6118.0,81.8824,81.9499,81.8824,81.9499,6118.0
2018-04-12 12:50:00,97.01,97.08,96.96,96.99,14636.0,81.9246,81.9837,81.8824,81.9077,14636.0
2018-04-12 12:55:00,96.96,97.0,96.93,96.96,3182.0,81.8824,81.9162,81.857,81.8824,3182.0
2018-04-12 13:00:00,96.99,97.03,96.97,96.99,3300.0,81.9077,81.9415,81.8908,81.9077,3300.0
2018-04-12 13:05:00,97.02,97.02,96.81,96.87,9131.0,81.933,81.933,81.7557,81.8064,9131.0
2018-04-12 13:10:00,96.91,96.91,96.78,96.78,2628.0,81.8401,81.8401,81.7304,81.7304,2628.0
2018-04-12 13:15:00,96.81,96.83,96.71,96.83,5963.0,81.7557,81.7726,81.6712,81.7726,5963.0
2018-04-12 13:20:00,96.81,96.81,96.69,96.77,5000.0,81.7557,81.7557,81.6544,81.7219,5000.0
2018-04-12 13:25:00,96.72,96.72,96.51,96.54,3707.0,81.6797,81.6797,81.5023,81.5277,3707.0
2018-04-12 13:30:00,96.52,96.65,96.49,96.63,5130.0,81.5108,81.6206,81.4855,81.6037,5130.0
2018-04-12 13:35:00,96.63,96.76,96.62,96.71,5157.0,81.6037,81.7135,81.5952,81.6712,5157.0
2018-04-12 13:40:00,96.7,96.79,96.69,96.72,3200.0,81.6628,81.7388,81.6544,81.6797,3200.0
2018-04-12 13:45:00,96.71,96.77,96.62,96.73,9300.0,81.6712,81.7219,81.5952,81.6881,9300.0
2018-04-12 13:50:00,96.76,96.84,96.76,96.79,3502.0,81.7135,81.781,81.7135,81.7388,3502.0
2018-04-12 13:55:00,96.8,96.8,96.59,96.64,7654.0,81.7473,81.7473,81.5699,81.6121,7654.0
2018-04-12 14:00:00,96.66,96.78,96.66,96.78,8250.0,81.629,81.7304,81.629,81.7304,8250.0
2018-04-12 14:05:00,96.79,96.81,96.71,96.76,11101.0,81.7388,81.7557,81.6712,81.7135,11101.0
2018-04-12 14:10:00,96.77,96.82,96.76,96.8,9464.0,81.7219,81.7641,81.7135,81.7473,9464.0
2018-04-12 14:15:00,96.83,96.9,96.83,96.88,3210.0,81.7726,81.8317,81.7726,81.8148,3210.0
2018-04-12 14:20:00,96.9,96.95,96.9,96.93,7060.0,81.8317,81.8739,81.8317,81.857,7060.0
2018-04-12 14:25:00,96.92,96.94,96.89,96.92,6360.0,81.8486,81.8655,81.8233,81.8486,6360.0
2018-04-12 14:30:00,96.93,96.99,96.85,96.9,6016.0,81.857,81.9077,81.7895,81.8317,6016.0
2018-04-12 14:35:00,96.91,96.95,96.83,96.91,7399.0,81.8401,81.8739,81.7726,81.8401,7399.0
2018-04-12 14:40:00,96.91,96.91,96.86,96.89,7535.0,81.8401,81.8401,81.7979,81.8233,7535.0
2018-04-12 14:45:00,96.89,96.89,96.74,96.79,20149.0,81.8233,81.8233,81.6966,81.7388,20149.0
2018-04-12 14:50:00,96.79,96.91,96.79,96.83,8843.0,81.7388,81.8401,81.7388,81.7726,8843.0
2018-04-12 14:55:00,96.78,96.93,96.78,96.93,6516.0,81.7304,81.857,81.7304,81.857,6516.0
2018-04-12 15:00:00,96.94,96.96,96.9,96.94,6003.0,81.8655,81.8824,81.8317,81.8655,6003.0
2018-04-12 15:05:00,96.94,96.94,96.86,96.86,15756.0,81.8655,81.8655,81.7979,81.7979,15756.0
2018-04-12 15:10:00,96.84,96.96,96.84,96.96,6728.0,81.781,81.8824,81.781,81.8824,6728.0
2018-04-12 15:15:00,96.96,97.03,96.9,97.03,8688.0,81.8824,81.9415,81.8317,81.9415,8688.0
2018-04-12 15:20:00,97.03,97.19,97.03,97.17,12009.0,81.9415,82.0766,81.9415,82.0597,12009.0
2018-04-12 15:25:00,97.15,97.3,97.15,97.26,13838.0,82.0428,82.1695,82.0428,82.1357,13838.0
2018-04-12 15:30:00,97.24,97.25,97.07,97.08,20344.0,82.1188,82.1273,81.9753,81.9837,20344.0
2018-04-12 15:35:00,97.08,97.12,97.06,97.11,18953.0,81.9837,82.0175,81.9668,82.009,18953.0
2018-04-12 15:40:00,97.11,97.11,96.97,96.99,27894.0,82.009,82.009,81.8908,81.9077,27894.0
2018-04-12 15:45:00,96.98,96.99,96.82,96.95,59548.0,81.8993,81.9077,81.7641,81.8739,59548.0
2018-04-12 15:50:00,96.95,96.98,96.91,96.96,27088.0,81.8739,81.8993,81.8401,81.8824,27088.0
2018-04-12 15:55:00,96.97,96.98,96.69,96.76,172292.0,81.8908,81.8993,81.6544,81.7135,172292.0
2018-04-13 09:30:00,97.66,97.69,97.19,97.35,25875.0,82.4735,82.4989,82.0766,82.2117,25875.0
2018-04-13 09:35:00,97.51,97.55,97.08,97.18,8204.0,82.3468,82.3806,81.9837,82.0682,8204.0
2018-04-13 09:40:00,97.19,97.44,97.19,97.4,1950.0,82.0766,82.2877,82.0766,82.254,1950.0
2018-04-13 09:45:00,97.46,97.52,97.19,97.31,5320.0,82.3046,82.3553,82.0766,82.1779,5320.0
2018-04-13 09:50:00,97.36,97.45,97.28,97.28,6218.0,82.2202,82.2962,82.1526,82.1526,6218.0
2018-04-13 09:55:00,97.31,97.31,97.2,97.25,7934.0,82.1779,82.1779,82.0851,82.1273,7934.0
2018-04-13 10:00:00,97.2,97.28,97.13,97.15,6814.0,82.0851,82.1526,82.0259,82.0428,6814.0
2018-04-13 10:05:00,97.17,97.2,96.95,96.97,4830.0,82.0597,82.0851,81.8739,81.8908,4830.0
2018-04-13 10:10:00,96.97,97.0,96.84,96.89,8580.0,81.8908,81.9162,81.781,81.8233,8580.0
2018-04-13 10:15:00,96.91,97.04,96.78,96.8,6930.0,81.8401,81.9499,81.7304,81.7473,6930.0
2018-04-13 10:20:00,96.81,96.85,96.63,96.67,7345.0,81.7557,81.7895,81.6037,81.6375,7345.0
2018-04-13 10:25:00,96.69,96.73,96.46,96.58,10416.0,81.6544,81.6881,81.4601,81.5615,10416.0
2018-04-13 10:30:00,96.55,96.62,96.4,96.54,12979.0,81.5361,81.5952,81.4095,81.5277,12979.0
2018-04-13 10:35:00,96.52,96.58,96.41,96.44,7629.0,81.5108,81.5615,81.4179,81.4432,7629.0
2018-04-13 10:40:00,96.47,96.57,96.44,96.49,8509.0,81.4686,81.553,81.4432,81.4855,8509.0
2018-04-13 10:45:00,96.48,96.65,96.41,96.62,6723.0,81.477,81.6206,81.4179,81.5952,6723.0
2018-04-13 10:50:00,96.62,96.62,96.52,96.52,4849.0,81.5952,81.5952,81.5108,81.5108,4849.0
2018-04-13 10:55:00,96.56,96.56,96.41,96.41,16390.0,81.5446,81.5446,81.4179,81.4179,16390.0
2018-04-13 11:00:00,96.41,96.41,96.23,96.27,14163.0,81.4179,81.4179,81.2659,81.2997,14163.0
2018-04-13 11:05:00,96.29,96.44,96.26,96.38,5088.0,81.3166,81.4432,81.2912,81.3926,5088.0
2018-04-13 11:10:00,96.42,96.45,96.25,96.25,2974.0,81.4263,81.4517,81.2828,81.2828,2974.0
2018-04-13 11:15:00,96.31,96.33,96.2,96.2,3507.0,81.3334,81.3503,81.2406,81.2406,3507.0
2018-04-13 11:20:00,96.19,96.38,96.18,96.36,3500.0,81.2321,81.3926,81.2237,81.3757,3500.0
2018-04-13 11:25:00,96.38,96.55,96.38,96.54,3460.0,81.3926,81.5361,81.3926,81.5277,3460.0
2018-04-13 11:30:00,96.51,96.62,96.41,96.42,5921.0,81.5023,81.5952,81.4179,81.4263,5921.0
2018-04-13 11:35:00,96.43,96.53,96.38,96.41,5302.0,81.4348,81.5192,81.3926,81.4179,5302.0
2018-04-13 11:40:00,96.43,96.5,96.35,96.41,6845.0,81.4348,81.4939,81.3672,81.4179,6845.0
2018-04-13 11:45:00,96.43,96.43,96.39,96.43,4384.0,81.4348,81.4348,81.401,81.4348,4384.0
2018-04-13 11:50:00,96.41,96.59,96.35,96.56,4616.0,81.4179,81.5699,81.3672,81.5446,4616.0
2018-04-13 11:55:00,96.56,96.64,96.56,96.58,4141.0,81.5446,81.6121,81.5446,81.5615,4141.0
2018-04-13 12:00:00,96.58,96.61,96.49,96.49,5435.0,81.5615,81.5868,81.4855,81.4855,5435.0
2018-04-13 12:05:00,96.5,96.54,96.38,96.38,3882.0,81.4939,81.5277,81.3926,81.3926,3882.0
2018-04-13 12:10:00,96.42,96.43,96.34,96.4,4585.0,81.4263,81.4348,81.3588,81.4095,4585.0
2018-04-13 12:15:00,96.4,96.53,96.4,96.42,5358.0,81.4095,81.5192,81.4095,81.4263,5358.0
2018-04-13 12:20:00,96.42,96.48,96.41,96.48,1700.0,81.4263,81.477,81.4179,81.477,1700.0
2018-04-13 12:25:00,96.46,96.48,96.38,96.48,4830.0,81.4601,81.477,81.3926,81.477,4830.0
2018-04-13 12:30:00,96.47,96.48,96.37,96.37,2479.0,81.4686,81.477,81.3841,81.3841,2479.0
2018-04-13 12:35:00,96.35,96.39,96.3,96.35,3219.0,81.3672,81.401,81.325,81.3672,3219.0
2018-04-13 12:40:00,96.39,96.39,96.31,96.33,4860.0,81.401,81.401,81.3334,81.3503,4860.0
2018-04-13 12:45:00,96.3,96.35,96.3,96.31,2300.0,81.325,81.3672,81.325,81.3334,2300.0
2018-04-13 12:50:00,96.35,96.43,96.35,96.43,2370.0,81.3672,81.4348,81.3672,81.4348,2370.0
2018-04-13 12:55:00,96.39,96.46,96.39,96.45,5449.0,81.401,81.4601,81.401,81.4517,5449.0
2018-04-13 13:00:00,96.49,96.51,96.44,96.47,2461.0,81.4855,81.5023,81.4432,81.4686,2461.0
2018-04-13 13:05:00,96.48,96.55,96.48,96.49,2900.0,81.477,81.5361,81.477,81.4855,2900.0
2018-04-13 13:10:00,96.51,96.56,96.48,96.54,3168.0,81.5023,81.5446,81.477,81.5277,3168.0
2018-04-13 13:15:00,96.55,96.63,96.55,96.59,2400.0,81.5361,81.6037,81.5361,81.5699,2400.0
2018-04-13 13:20:00,96.61,96.76,96.61,96.75,1730.0,81.5868,81.7135,81.5868,81.705,1730.0
2018-04-13 13:25:00,96.75,96.79,96.7,96.7,5282.0,81.705,81.7388,81.6628,81.6628,5282.0
2018-04-13 13:30:00,96.73,96.76,96.68,96.73,2327.0,81.6881,81.7135,81.6459,81.6881,2327.0
2018-04-13 13:35:00,96.69,96.73,96.66,96.73,2675.0,81.6544,81.6881,81.629,81.6881,2675.0
2018-04-13 13:40:00,96.71,96.76,96.7,96.75,2746.0,81.6712,81.7135,81.6628,81.705,2746.0
2018-04-13 13:45:00,96.75,96.78,96.71,96.75,5198.0,81.705,81.7304,81.6712,81.705,5198.0
2018-04-13 13:50:00,96.76,96.76,96.71,96.76,3873.0,81.7135,81.7135,81.6712,81.7135,3873.0
2018-04-13 13:55:00,96.73,96.73,96.67,96.73,2300.0,81.6881,81.6881,81.6375,81.6881,2300.0
2018-04-13 14:00:00,96.74,96.76,96.67,96.67,3053.0,81.6966,81.7135,81.6375,81.6375,3053.0
2018-04-13 14:05:00,96.66,96.69,96.65,96.69,1600.0,81.629,81.6544,81.6206,81.6544,1600.0
2018-04-13 14:10:00,96.69,96.72,96.62,96.63,2015.0,81.6544,81.6797,81.5952,81.6037,2015.0
2018-04-13 14:15:00,96.62,96.62,96.51,96.53,8252.0,81.5952,81.5952,81.5023,81.5192,8252.0
2018-04-13 14:20:00,96.55,96.58,96.53,96.58,2885.0,81.5361,81.5615,81.5192,81.5615,2885.0
2018-04-13 14:25:00,96.57,96.62,96.54,96.58,2704.0,81.553,81.5952,81.5277,81.5615,2704.0
2018-04-13 14:30:00,96.59,96.61,96.47,96.59,9803.0,81.5699,81.5868,81.4686,81.5699,9803.0
2018-04-13 14:35:00,96.59,96.6,96.45,96.47,2600.0,81.5699,81.5784,81.4517,81.4686,2600.0
2018-04-13 14:40:00,96.49,96.54,96.43,96.52,4622.0,81.4855,81.5277,81.4348,81.5108,4622.0
2018-04-13 14:45:00,96.49,96.56,96.47,96.51,1976.0,81.4855,81.5446,81.4686,81.5023,1976.0
2018-04-13 14:50:00,96.45,96.46,96.36,96.45,4622.0,81.4517,81.4601,81.3757,81.4517,4622.0
2018-04-13 14:55:00,96.42,96.42,96.34,96.37,3280.0,81.4263,81.4263,81.3588,81.3841,3280.0
2018-04-13 15:00:00,96.32,96.32,96.17,96.18,7179.0,81.3419,81.3419,81.2152,81.2237,7179.0
2018-04-13 15:05:00,96.1,96.23,96.1,96.21,4739.0,81.1561,81.2659,81.1561,81.249,4739.0
2018-04-13 15:10:00,96.21,96.24,96.15,96.17,14914.0,81.249,81.2743,81.1983,81.2152,14914.0
2018-04-13 15:15:00,96.16,96.16,95.87,95.9,21941.0,81.2068,81.2068,80.9619,80.9872,21941.0
2018-04-13 15:20:00,95.9,96.09,95.9,96.07,8099.0,80.9872,81.1477,80.9872,81.1308,8099.0
2018-04-13 15:25:00,96.05,96.1,96.04,96.05,8775.0,81.1139,81.1561,81.1054,81.1139,8775.0
2018-04-13 15:30:00,96.04,96.17,96.02,96.09,18036.0,81.1054,81.2152,81.0885,81.1477,18036.0
2018-04-13 15:35:00,96.09,96.16,96.07,96.11,18819.0,81.1477,81.2068,81.1308,81.1646,18819.0
2018-04-13 15:40:00,96.14,96.32,96.1,96.28,19975.0,81.1899,81.3419,81.1561,81.3081,19975.0
2018-04-13 15:45:00,96.24,96.31,96.17,96.19,45428.0,81.2743,81.3334,81.2152,81.2321,45428.0
2018-04-13 15:50:00,96.2,96.39,96.2,96.3,36815.0,81.2406,81.401,81.2406,81.325,36815.0
2018-04-13 15:55:00,96.3,96.44,96.26,96.33,61270.0,81.325,81.4432,81.2912,81.3503,61270.0
2018-04-16 09:30:00,97.08,97.37,97.02,97.04,33432.0,81.9837,82.2286,81.933,81.9499,33432.0
2018-04-16 09:35:00,97.04,97.09,96.78,96.93,14997.0,81.9499,81.9922,81.7304,81.857,14997.0
2018-04-16 09:40:00,96.92,96.96,96.66,96.89,10933.0,81.8486,81.8824,81.629,81.8233,10933.0
2018-04-16 09:45:00,96.89,96.93,96.78,96.89,15294.0,81.8233,81.857,81.7304,81.8233,15294.0
2018-04-16 09:50:00,96.9,96.92,96.6,96.7,13274.0,81.8317,81.8486,81.5784,81.6628,13274.0
2018-04-16 09:55:00,96.75,97.1,96.75,97.04,16384.0,81.705,82.0006,81.705,81.9499,16384.0
2018-04-16 10:00:00,97.02,97.31,97.02,97.26,8881.0,81.933,82.1779,81.933,82.1357,8881.0
2018-04-16 10:05:00,97.28,97.32,97.19,97.24,12368.0,82.1526,82.1864,82.0766,82.1188,12368.0
2018-04-16 10:10:00,97.23,97.35,97.14,97.16,7571.0,82.1104,82.2117,82.0344,82.0513,7571.0
2018-04-16 10:15:00,97.19,97.32,97.19,97.29,8317.0,82.0766,82.1864,82.0766,82.1611,8317.0
2018-04-16 10:20:00,97.28,97.32,97.15,97.31,7592.0,82.1526,82.1864,82.0428,82.1779,7592.0
2018-04-16 10:25:00,97.34,97.48,97.28,97.46,7772.0,82.2033,82.3215,82.1526,82.3046,7772.0
2018-04-16 10:30:00,97.43,97.49,97.4,97.46,4500.0,82.2793,82.33,82.254,82.3046,4500.0
2018-04-16 10:35:00,97.44,97.44,97.34,97.35,7400.0,82.2877,82.2877,82.2033,82.2117,7400.0
2018-04-16 10:40:00,97.35,97.49,97.34,97.46,5480.0,82.2117,82.33,82.2033,82.3046,5480.0
2018-04-16 10:45:00,97.45,97.47,97.28,97.28,6652.0,82.2962,82.3131,82.1526,82.1526,6652.0
2018-04-16 10:50:00,97.32,97.59,97.32,97.59,7588.0,82.1864,82.4144,82.1864,82.4144,7588.0
2018-04-16 10:55:00,97.58,97.68,97.55,97.64,9718.0,82.406,82.4904,82.3806,82.4566,9718.0
2018-04-16 11:00:00,97.62,97.8,97.62,97.66,17935.0,82.4397,82.5917,82.4397,82.4735,17935.0
2018-04-16 11:05:00,97.65,97.72,97.65,97.67,5950.0,82.4651,82.5242,82.4651,82.482,5950.0
2018-04-16 11:10:00,97.62,97.74,97.59,97.7,5557.0,82.4397,82.5411,82.4144,82.5073,5557.0
2018-04-16 11:15:00,97.69,97.86,97.68,97.86,4608.0,82.4989,82.6424,82.4904,82.6424,4608.0
2018-04-16 11:20:00,97.88,97.93,97.84,97.85,5898.0,82.6593,82.7015,82.6255,82.634,5898.0
2018-04-16 11:25:00,97.82,97.82,97.71,97.78,7624.0,82.6086,82.6086,82.5157,82.5749,7624.0
2018-04-16 11:30:00,97.77,97.77,97.68,97.7,4198.0,82.5664,82.5664,82.4904,82.5073,4198.0
2018-04-16 11:35:00,97.68,97.79,97.67,97.74,4254.0,82.4904,82.5833,82.482,82.5411,4254.0
2018-04-16 11:40:00,97.76,97.76,97.48,97.49,8090.0,82.558,82.558,82.3215,82.33,8090.0
2018-04-16 11:45:00,97.48,97.52,97.44,97.51,3330.0,82.3215,82.3553,82.2877,82.3468,3330.0
2018-04-16 11:50:00,97.52,97.62,97.49,97.52,11782.0,82.3553,82.4397,82.33,82.3553,11782.0
2018-04-16 11:55:00,97.54,97.61,97.5,97.57,8349.0,82.3722,82.4313,82.3384,82.3975,8349.0
2018-04-16 12:00:00,97.58,97.67,97.56,97.64,5000.0,82.406,82.482,82.3891,82.4566,5000.0
2018-04-16 12:05:00,97.61,97.65,97.59,97.62,2900.0,82.4313,82.4651,82.4144,82.4397,2900.0
2018-04-16 12:10:00,97.66,97.68,97.58,97.61,4584.0,82.4735,82.4904,82.406,82.4313,4584.0
2018-04-16 12:15:00,97.58,97.61,97.51,97.51,2517.0,82.406,82.4313,82.3468,82.3468,2517.0
2018-04-16 12:20:00,97.47,97.47,97.4,97.44,2610.0,82.3131,82.3131,82.254,82.2877,2610.0
2018-04-16 12:25:00,97.48,97.54,97.43,97.47,4356.0,82.3215,82.3722,82.2793,82.3131,4356.0
2018-04-16 12:30:00,97.46,97.48,97.39,97.39,4210.0,82.3046,82.3215,82.2455,82.2455,4210.0
2018-04-16 12:35:00,97.4,97.42,97.37,97.41,2267.0,82.254,82.2708,82.2286,82.2624,2267.0
2018-04-16 12:40:00,97.45,97.47,97.41,97.41,3800.0,82.2962,82.3131,82.2624,82.2624,3800.0
2018-04-16 12:45:00,97.41,97.54,97.41,97.53,3635.0,82.2624,82.3722,82.2624,82.3637,3635.0
2018-04-16 12:50:00,97.55,97.7,97.55,97.69,4359.0,82.3806,82.5073,82.3806,82.4989,4359.0
2018-04-16 12:55:00,97.65,97.67,97.63,97.67,2320.0,82.4651,82.482,82.4482,82.482,2320.0
2018-04-16 13:00:00,97.68,97.77,97.67,97.68,6754.0,82.4904,82.5664,82.482,82.4904,6754.0
2018-04-16 13:05:00,97.69,97.69,97.61,97.68,8127.0,82.4989,82.4989,82.4313,82.4904,8127.0
2018-04-16 13:10:00,97.68,97.77,97.68,97.77,1988.0,82.4904,82.5664,82.4904,82.5664,1988.0
2018-04-16 13:15:00,97.75,97.75,97.68,97.72,1256.0,82.5495,82.5495,82.4904,82.5242,1256.0
2018-04-16 13:20:00,97.72,97.72,97.68,97.69,6341.0,82.5242,82.5242,82.4904,82.4989,6341.0
2018-04-16 13:25:00,97.69,97.69,97.6,97.65,3449.0,82.4989,82.4989,82.4229,82.4651,3449.0
2018-04-16 13:30:00,97.66,97.76,97.66,97.74,13968.0,82.4735,82.558,82.4735,82.5411,13968.0
2018-04-16 13:35:00,97.75,97.78,97.73,97.75,2704.0,82.5495,82.5749,82.5326,82.5495,2704.0
2018-04-16 13:40:00,97.77,97.78,97.63,97.74,5914.0,82.5664,82.5749,82.4482,82.5411,5914.0
2018-04-16 13:45:00,97.74,97.82,97.74,97.82,5130.0,82.5411,82.6086,82.5411,82.6086,5130.0
2018-04-16 13:50:00,97.8,97.8,97.72,97.79,5272.0,82.5917,82.5917,82.5242,82.5833,5272.0
2018-04-16 13:55:00,97.79,97.81,97.74,97.74,3500.0,82.5833,82.6002,82.5411,82.5411,3500.0
2018-04-16 14:00:00,97.75,97.76,97.67,97.68,7068.0,82.5495,82.558,82.482,82.4904,7068.0
2018-04-16 14:05:00,97.65,97.67,97.6,97.64,11117.0,82.4651,82.482,82.4229,82.4566,11117.0
2018-04-16 14:10:00,97.62,97.65,97.57,97.57,5173.0,82.4397,82.4651,82.3975,82.3975,5173.0
2018-04-16 14:15:00,97.58,97.71,97.58,97.68,9037.0,82.406,82.5157,82.406,82.4904,9037.0
2018-04-16 14:20:00,97.66,97.69,97.63,97.67,13307.0,82.4735,82.4989,82.4482,82.482,13307.0
2018-04-16 14:25:00,97.65,97.65,97.58,97.64,5536.0,82.4651,82.4651,82.406,82.4566,5536.0
2018-04-16 14:30:00,97.64,97.7,97.63,97.69,8700.0,82.4566,82.5073,82.4482,82.4989,8700.0
2018-04-16 14:35:00,97.7,97.75,97.67,97.75,5950.0,82.5073,82.5495,82.482,82.5495,5950.0
2018-04-16 14:40:00,97.77,97.78,97.72,97.76,7655.0,82.5664,82.5749,82.5242,82.558,7655.0
2018-04-16 14:45:00,97.75,97.83,97.74,97.8,4199.0,82.5495,82.6171,82.5411,82.5917,4199.0
2018-04-16 14:50:00,97.79,97.79,97.55,97.57,10406.0,82.5833,82.5833,82.3806,82.3975,10406.0
2018-04-16 14:55:00,97.56,97.61,97.54,97.59,6657.0,82.3891,82.4313,82.3722,82.4144,6657.0
2018-04-16 15:00:00,97.58,97.7,97.58,97.7,8770.0,82.406,82.5073,82.406,82.5073,8770.0
2018-04-16 15:05:00,97.7,97.71,97.64,97.69,8933.0,82.5073,82.5157,82.4566,82.4989,8933.0
2018-04-16 15:10:00,97.7,97.8,97.67,97.8,26082.0,82.5073,82.5917,82.482,82.5917,26082.0
2018-04-16 15:15:00,97.79,97.8,97.65,97.7,25270.0,82.5833,82.5917,82.4651,82.5073,25270.0
2018-04-16 15:20:00,97.7,97.7,97.57,97.62,9345.0,82.5073,82.5073,82.3975,82.4397,9345.0
2018-04-16 15:25:00,97.62,97.85,97.58,97.83,12213.0,82.4397,82.634,82.406,82.6171,12213.0
2018-04-16 15:30:00,97.82,97.82,97.75,97.75,17671.0,82.6086,82.6086,82.5495,82.5495,17671.0
2018-04-16 15:35:00,97.75,97.76,97.69,97.73,21595.0,82.5495,82.558,82.4989,82.5326,21595.0
2018-04-16 15:40:00,97.75,97.79,97.72,97.79,22395.0,82.5495,82.5833,82.5242,82.5833,22395.0
2018-04-16 15:45:00,97.8,97.83,97.65,97.71,46900.0,82.5917,82.6171,82.4651,82.5157,46900.0
2018-04-16 15:50:00,97.71,97.77,97.69,97.74,52984.0,82.5157,82.5664,82.4989,82.5411,52984.0
2018-04-16 15:55:00,97.74,97.74,97.5,97.53,123439.0,82.5411,82.5411,82.3384,82.3637,123439.0
2018-04-17 09:30:00,97.96,98.52,97.63,98.52,52848.0,82.7269,83.1998,82.4482,83.1998,52848.0
2018-04-17 09:35:00,98.48,98.67,98.23,98.61,36757.0,83.166,83.3265,82.9549,83.2758,36757.0
2018-04-17 09:40:00,98.63,98.84,98.5,98.5,33628.0,83.2927,83.47,83.1829,83.1829,33628.0
2018-04-17 09:45:00,98.59,98.74,98.47,98.73,19160.0,83.2589,83.3856,83.1576,83.3771,19160.0
2018-04-17 09:50:00,98.72,98.76,98.58,98.65,22178.0,83.3687,83.4025,83.2505,83.3096,22178.0
2018-04-17 09:55:00,98.7,98.77,98.68,98.76,14283.0,83.3518,83.4109,83.3349,83.4025,14283.0
2018-04-17 10:00:00,98.77,98.89,98.63,98.71,14014.0,83.4109,83.5123,83.2927,83.3602,14014.0
2018-04-17 10:05:00,98.66,98.72,98.52,98.54,13054.0,83.318,83.3687,83.1998,83.2167,13054.0
2018-04-17 10:10:00,98.56,98.79,98.52,98.63,17929.0,83.2336,83.4278,83.1998,83.2927,17929.0
2018-04-17 10:15:00,98.66,98.81,98.66,98.81,35798.0,83.318,83.4447,83.318,83.4447,35798.0
2018-04-17 10:20:00,98.8,98.88,98.78,98.86,23413.0,83.4362,83.5038,83.4194,83.4869,23413.0
2018-04-17 10:25:00,98.84,98.94,98.83,98.9,18684.0,83.47,83.5545,83.4616,83.5207,18684.0
2018-04-17 10:30:00,98.92,99.04,98.92,98.96,22824.0,83.5376,83.6389,83.5376,83.5714,22824.0
2018-04-17 10:35:00,98.96,99.01,98.91,98.92,33295.0,83.5714,83.6136,83.5291,83.5376,33295.0
2018-04-17 10:40:00,98.9,98.9,98.72,98.78,13747.0,83.5207,83.5207,83.3687,83.4194,13747.0
2018-04-17 10:45:00,98.8,98.87,98.73,98.87,11388.0,83.4362,83.4954,83.3771,83.4954,11388.0
2018-04-17 10:50:00,98.84,98.97,98.83,98.95,8463.0,83.47,83.5798,83.4616,83.5629,8463.0
2018-04-17 10:55:00,98.91,99.05,98.91,98.97,20700.0,83.5291,83.6474,83.5291,83.5798,20700.0
2018-04-17 11:00:00,98.96,98.96,98.79,98.83,9801.0,83.5714,83.5714,83.4278,83.4616,9801.0
2018-04-17 11:05:00,98.85,98.85,98.6,98.6,14513.0,83.4785,83.4785,83.2673,83.2673,14513.0
2018-04-17 11:10:00,98.6,98.64,98.56,98.61,14426.0,83.2673,83.3011,83.2336,83.2758,14426.0
2018-04-17 11:15:00,98.6,98.79,98.59,98.72,8892.0,83.2673,83.4278,83.2589,83.3687,8892.0
2018-04-17 11:20:00,98.7,98.82,98.7,98.7,12755.0,83.3518,83.4531,83.3518,83.3518,12755.0
2018-04-17 11:25:00,98.66,98.66,98.59,98.65,12334.0,83.318,83.318,83.2589,83.3096,12334.0
2018-04-17 11:30:00,98.65,98.76,98.65,98.7,18376.0,83.3096,83.4025,83.3096,83.3518,18376.0
2018-04-17 11:35:00,98.68,98.78,98.68,98.78,7195.0,83.3349,83.4194,83.3349,83.4194,7195.0
2018-04-17 11:40:00,98.77,98.78,98.55,98.61,15720.0,83.4109,83.4194,83.2251,83.2758,15720.0
2018-04-17 11:45:00,98.6,98.72,98.55,98.72,7500.0,83.2673,83.3687,83.2251,83.3687,7500.0
2018-04-17 11:50:00,98.73,98.75,98.68,98.69,22478.0,83.3771,83.394,83.3349,83.3434,22478.0
2018-04-17 11:55:00,98.68,98.69,98.51,98.51,6732.0,83.3349,83.3434,83.1913,83.1913,6732.0
2018-04-17 12:00:00,98.54,98.57,98.37,98.43,8711.0,83.2167,83.242,83.0731,83.1238,8711.0
2018-04-17 12:05:00,98.45,98.48,98.4,98.4,8119.0,83.1407,83.166,83.0984,83.0984,8119.0
2018-04-17 12:10:00,98.41,98.46,98.41,98.43,4816.0,83.1069,83.1491,83.1069,83.1238,4816.0
2018-04-17 12:15:00,98.43,98.49,98.42,98.49,4200.0,83.1238,83.1745,83.1153,83.1745,4200.0
2018-04-17 12:20:00,98.5,98.5,98.4,98.42,5449.0,83.1829,83.1829,83.0984,83.1153,5449.0
2018-04-17 12:25:00,98.42,98.43,98.34,98.37,7014.0,83.1153,83.1238,83.0478,83.0731,7014.0
2018-04-17 12:30:00,98.37,98.49,98.33,98.42,8567.0,83.0731,83.1745,83.0393,83.1153,8567.0
2018-04-17 12:35:00,98.41,98.41,98.3,98.35,7682.0,83.1069,83.1069,83.014,83.0562,7682.0
2018-04-17 12:40:00,98.35,98.47,98.35,98.45,9544.0,83.0562,83.1576,83.0562,83.1407,9544.0
2018-04-17 12:45:00,98.4,98.49,98.39,98.48,11203.0,83.0984,83.1745,83.09,83.166,11203.0
2018-04-17 12:50:00,98.44,98.47,98.25,98.26,7499.0,83.1322,83.1576,82.9718,82.9802,7499.0
2018-04-17 12:55:00,98.25,98.3,98.23,98.23,7517.0,82.9718,83.014,82.9549,82.9549,7517.0
2018-04-17 13:00:00,98.19,98.32,98.18,98.29,54800.0,82.9211,83.0309,82.9127,83.0056,54800.0
2018-04-17 13:05:00,98.29,98.31,98.1,98.11,15064.0,83.0056,83.0224,82.8451,82.8535,15064.0
2018-04-17 13:10:00,98.1,98.21,98.09,98.11,5009.0,82.8451,82.938,82.8367,82.8535,5009.0
2018-04-17 13:15:00,98.11,98.12,97.92,98.0,11456.0,82.8535,82.862,82.6931,82.7606,11456.0
2018-04-17 13:20:00,98.0,98.1,98.0,98.06,22560.0,82.7606,82.8451,82.7606,82.8113,22560.0
2018-04-17 13:25:00,98.1,98.11,98.01,98.04,5719.0,82.8451,82.8535,82.7691,82.7944,5719.0
2018-04-17 13:30:00,98.07,98.08,97.97,98.04,7300.0,82.8198,82.8282,82.7353,82.7944,7300.0
2018-04-17 13:35:00,98.01,98.1,97.99,98.09,4230.0,82.7691,82.8451,82.7522,82.8367,4230.0
2018-04-17 13:40:00,98.09,98.13,98.08,98.11,4285.0,82.8367,82.8704,82.8282,82.8535,4285.0
2018-04-17 13:45:00,98.12,98.13,98.05,98.06,8548.0,82.862,82.8704,82.8029,82.8113,8548.0
2018-04-17 13:50:00,98.05,98.05,97.98,98.05,5337.0,82.8029,82.8029,82.7438,82.8029,5337.0
2018-04-17 13:55:00,98.04,98.16,98.03,98.11,7420.0,82.7944,82.8958,82.786,82.8535,7420.0
2018-04-17 14:00:00,98.11,98.18,98.04,98.04,6995.0,82.8535,82.9127,82.7944,82.7944,6995.0
2018-04-17 14:05:00,98.03,98.03,97.86,97.88,12452.0,82.786,82.786,82.6424,82.6593,12452.0
2018-04-17 14:10:00,97.87,97.87,97.78,97.8,24496.0,82.6509,82.6509,82.5749,82.5917,24496.0
2018-04-17 14:15:00,97.8,97.8,97.65,97.67,12753.0,82.5917,82.5917,82.4651,82.482,12753.0
2018-04-17 14:20:00,97.65,97.65,97.55,97.63,9118.0,82.4651,82.4651,82.3806,82.4482,9118.0
2018-04-17 14:25:00,97.62,97.65,97.59,97.62,11144.0,82.4397,82.4651,82.4144,82.4397,11144.0
2018-04-17 14:30:00,97.61,97.65,97.6,97.6,9942.0,82.4313,82.4651,82.4229,82.4229,9942.0
2018-04-17 14:35:00,97.6,97.67,97.58,97.66,9839.0,82.4229,82.482,82.406,82.4735,9839.0
2018-04-17 14:40:00,97.67,97.8,97.67,97.76,4369.0,82.482,82.5917,82.482,82.558,4369.0
2018-04-17 14:45:00,97.77,97.77,97.68,97.68,8086.0,82.5664,82.5664,82.4904,82.4904,8086.0
2018-04-17 14:50:00,97.7,97.73,97.54,97.54,11794.0,82.5073,82.5326,82.3722,82.3722,11794.0
2018-04-17 14:55:00,97.52,97.69,97.52,97.69,8371.0,82.3553,82.4989,82.3553,82.4989,8371.0
2018-04-17 15:00:00,97.69,97.69,97.59,97.68,10520.0,82.4989,82.4989,82.4144,82.4904,10520.0
2018-04-17 15:05:00,97.73,97.9,97.73,97.89,7290.0,82.5326,82.6762,82.5326,82.6678,7290.0
2018-04-17 15:10:00,97.89,97.96,97.88,97.89,15752.0,82.6678,82.7269,82.6593,82.6678,15752.0
2018-04-17 15:15:00,97.88,98.03,97.88,98.0,13984.0,82.6593,82.786,82.6593,82.7606,13984.0
2018-04-17 15:20:00,98.02,98.08,98.0,98.01,8931.0,82.7775,82.8282,82.7606,82.7691,8931.0
2018-04-17 15:25:00,98.0,98.04,97.98,98.0,11871.0,82.7606,82.7944,82.7438,82.7606,11871.0
2018-04-17 15:30:00,98.01,98.06,98.01,98.04,15220.0,82.7691,82.8113,82.7691,82.7944,15220.0
2018-04-17 15:35:00,98.05,98.09,97.93,97.94,15613.0,82.8029,82.8367,82.7015,82.71,15613.0
2018-04-17 15:40:00,97.94,97.99,97.87,97.98,17762.0,82.71,82.7522,82.6509,82.7438,17762.0
2018-04-17 15:45:00,97.99,98.05,97.99,98.05,20283.0,82.7522,82.8029,82.7522,82.8029,20283.0
2018-04-17 15:50:00,98.07,98.07,97.92,97.93,32322.0,82.8198,82.8198,82.6931,82.7015,32322.0
2018-04-17 15:55:00,97.93,97.94,97.73,97.74,99396.0,82.7015,82.71,82.5326,82.5411,99396.0
2018-04-18 09:30:00,97.88,97.88,97.7,97.82,15144.0,82.6593,82.6593,82.5073,82.6086,15144.0
2018-04-18 09:35:00,97.9,97.98,97.74,97.76,8911.0,82.6762,82.7438,82.5411,82.558,8911.0
2018-04-18 09:40:00,97.83,98.0,97.83,97.96,5200.0,82.6171,82.7606,82.6171,82.7269,5200.0
2018-04-18 09:45:00,97.95,98.08,97.82,97.82,15146.0,82.7184,82.8282,82.6086,82.6086,15146.0
2018-04-18 09:50:00,97.82,97.88,97.52,97.64,19906.0,82.6086,82.6593,82.3553,82.4566,19906.0
2018-04-18 09:55:00,97.62,97.71,97.5,97.61,12445.0,82.4397,82.5157,82.3384,82.4313,12445.0
2018-04-18 10:00:00,97.61,97.61,97.41,97.42,9208.0,82.4313,82.4313,82.2624,82.2708,9208.0
2018-04-18 10:05:00,97.38,97.49,97.33,97.49,9658.0,82.2371,82.33,82.1948,82.33,9658.0
2018-04-18 10:10:00,97.54,97.54,97.19,97.24,11321.0,82.3722,82.3722,82.0766,82.1188,11321.0
2018-04-18 10:15:00,97.24,97.44,97.24,97.29,9065.0,82.1188,82.2877,82.1188,82.1611,9065.0
2018-04-18 10:20:00,97.27,97.37,97.27,97.34,7690.0,82.1442,82.2286,82.1442,82.2033,7690.0
2018-04-18 10:25:00,97.31,97.45,97.29,97.45,9265.0,82.1779,82.2962,82.1611,82.2962,9265.0
2018-04-18 10:30:00,97.43,97.44,97.21,97.21,12107.0,82.2793,82.2877,82.0935,82.0935,12107.0
2018-04-18 10:35:00,97.22,97.35,97.22,97.29,9209.0,82.1019,82.2117,82.1019,82.1611,9209.0
2018-04-18 10:40:00,97.28,97.33,97.22,97.28,10813.0,82.1526,82.1948,82.1019,82.1526,10813.0
2018-04-18 10:45:00,97.27,97.37,97.27,97.35,6226.0,82.1442,82.2286,82.1442,82.2117,6226.0
2018-04-18 10:50:00,97.29,97.32,97.22,97.25,14240.0,82.1611,82.1864,82.1019,82.1273,14240.0
2018-04-18 10:55:00,97.26,97.49,97.23,97.43,34256.0,82.1357,82.33,82.1104,82.2793,34256.0
2018-04-18 11:00:00,97.44,97.44,97.23,97.28,11453.0,82.2877,82.2877,82.1104,82.1526,11453.0
2018-04-18 11:05:00,97.23,97.25,97.09,97.15,21441.0,82.1104,82.1273,81.9922,82.0428,21441.0
2018-04-18 11:10:00,97.14,97.29,97.13,97.29,9447.0,82.0344,82.1611,82.0259,82.1611,9447.0
2018-04-18 11:15:00,97.29,97.29,97.11,97.13,10429.0,82.1611,82.1611,82.009,82.0259,10429.0
2018-04-18 11:20:00,97.12,97.12,97.04,97.12,8827.0,82.0175,82.0175,81.9499,82.0175,8827.0
2018-04-18 11:25:00,97.13,97.15,97.06,97.06,9459.0,82.0259,82.0428,81.9668,81.9668,9459.0
2018-04-18 11:30:00,97.06,97.09,96.95,96.95,49534.0,81.9668,81.9922,81.8739,81.8739,49534.0
2018-04-18 11:35:00,96.92,97.01,96.91,96.92,6988.0,81.8486,81.9246,81.8401,81.8486,6988.0
2018-04-18 11:40:00,96.92,96.92,96.76,96.78,13520.0,81.8486,81.8486,81.7135,81.7304,13520.0
2018-04-18 11:45:00,96.76,96.78,96.62,96.75,15995.0,81.7135,81.7304,81.5952,81.705,15995.0
2018-04-18 11:50:00,96.77,96.8,96.71,96.76,10780.0,81.7219,81.7473,81.6712,81.7135,10780.0
2018-04-18 11:55:00,96.75,96.86,96.69,96.69,9132.0,81.705,81.7979,81.6544,81.6544,9132.0
2018-04-18 12:00:00,96.7,96.8,96.7,96.79,11188.0,81.6628,81.7473,81.6628,81.7388,11188.0
2018-04-18 12:05:00,96.76,96.79,96.71,96.73,11896.0,81.7135,81.7388,81.6712,81.6881,11896.0
2018-04-18 12:10:00,96.75,96.85,96.72,96.84,11700.0,81.705,81.7895,81.6797,81.781,11700.0
2018-04-18 12:15:00,96.84,96.87,96.78,96.81,6580.0,81.781,81.8064,81.7304,81.7557,6580.0
2018-04-18 12:20:00,96.8,96.82,96.76,96.77,8201.0,81.7473,81.7641,81.7135,81.7219,8201.0
2018-04-18 12:25:00,96.76,96.77,96.66,96.68,7465.0,81.7135,81.7219,81.629,81.6459,7465.0
2018-04-18 12:30:00,96.67,96.68,96.63,96.63,8153.0,81.6375,81.6459,81.6037,81.6037,8153.0
2018-04-18 12:35:00,96.64,96.72,96.56,96.56,11230.0,81.6121,81.6797,81.5446,81.5446,11230.0
2018-04-18 12:40:00,96.58,96.6,96.56,96.59,5753.0,81.5615,81.5784,81.5446,81.5699,5753.0
2018-04-18 12:45:00,96.61,96.67,96.56,96.65,9545.0,81.5868,81.6375,81.5446,81.6206,9545.0
2018-04-18 12:50:00,96.66,96.83,96.66,96.83,12589.0,81.629,81.7726,81.629,81.7726,12589.0
2018-04-18 12:55:00,96.83,96.9,96.79,96.89,9579.0,81.7726,81.8317,81.7388,81.8233,9579.0
2018-04-18 13:00:00,96.89,97.01,96.88,97.01,12252.0,81.8233,81.9246,81.8148,81.9246,12252.0
2018-04-18 13:05:00,96.99,97.0,96.93,96.94,6776.0,81.9077,81.9162,81.857,81.8655,6776.0
2018-04-18 13:10:00,96.93,97.04,96.91,96.99,7816.0,81.857,81.9499,81.8401,81.9077,7816.0
2018-04-18 13:15:00,96.99,97.07,96.99,97.03,7802.0,81.9077,81.9753,81.9077,81.9415,7802.0
2018-04-18 13:20:00,97.03,97.03,96.93,96.97,13204.0,81.9415,81.9415,81.857,81.8908,13204.0
2018-04-18 13:25:00,96.95,97.01,96.95,96.95,14677.0,81.8739,81.9246,81.8739,81.8739,14677.0
2018-04-18 13:30:00,96.95,96.96,96.85,96.92,6011.0,81.8739,81.8824,81.7895,81.8486,6011.0
2018-04-18 13:35:00,96.92,97.03,96.92,96.99,5502.0,81.8486,81.9415,81.8486,81.9077,5502.0
2018-04-18 13:40:00,96.99,97.0,96.85,96.87,7985.0,81.9077,81.9162,81.7895,81.8064,7985.0
2018-04-18 13:45:00,96.86,96.95,96.83,96.87,8354.0,81.7979,81.8739,81.7726,81.8064,8354.0
2018-04-18 13:50:00,96.87,96.95,96.84,96.94,5657.0,81.8064,81.8739,81.781,81.8655,5657.0
2018-04-18 13:55:00,96.95,97.01,96.85,96.87,8445.0,81.8739,81.9246,81.7895,81.8064,8445.0
2018-04-18 14:00:00,96.89,96.99,96.82,96.97,11278.0,81.8233,81.9077,81.7641,81.8908,11278.0
2018-04-18 14:05:00,96.99,97.22,96.99,97.21,67319.0,81.9077,82.1019,81.9077,82.0935,67319.0
2018-04-18 14:10:00,97.24,97.29,97.2,97.28,27762.0,82.1188,82.1611,82.0851,82.1526,27762.0
2018-04-18 14:15:00,97.3,97.31,97.22,97.23,15689.0,82.1695,82.1779,82.1019,82.1104,15689.0
2018-04-18 14:20:00,97.23,97.24,97.15,97.2,12506.0,82.1104,82.1188,82.0428,82.0851,12506.0
2018-04-18 14:25:00,97.21,97.44,97.21,97.44,10931.0,82.0935,82.2877,82.0935,82.2877,10931.0
2018-04-18 14:30:00,97.44,97.58,97.44,97.48,25397.0,82.2877,82.406,82.2877,82.3215,25397.0
2018-04-18 14:35:00,97.49,97.72,97.48,97.7,41726.0,82.33,82.5242,82.3215,82.5073,41726.0
2018-04-18 14:40:00,97.69,97.71,97.61,97.68,32506.0,82.4989,82.5157,82.4313,82.4904,32506.0
2018-04-18 14:45:00,97.69,97.84,97.69,97.84,24773.0,82.4989,82.6255,82.4989,82.6255,24773.0
2018-04-18 14:50:00,97.84,97.94,97.74,97.84,20257.0,82.6255,82.71,82.5411,82.6255,20257.0
2018-04-18 14:55:00,97.84,97.93,97.82,97.84,13689.0,82.6255,82.7015,82.6086,82.6255,13689.0
2018-04-18 15:00:00,97.84,97.89,97.76,97.78,28560.0,82.6255,82.6678,82.558,82.5749,28560.0
2018-04-18 15:05:00,97.78,97.91,97.77,97.86,39817.0,82.5749,82.6846,82.5664,82.6424,39817.0
2018-04-18 15:10:00,97.86,97.87,97.78,97.8,31142.0,82.6424,82.6509,82.5749,82.5917,31142.0
2018-04-18 15:15:00,97.8,97.92,97.79,97.9,22112.0,82.5917,82.6931,82.5833,82.6762,22112.0
2018-04-18 15:20:00,97.9,97.96,97.86,97.87,24867.0,82.6762,82.7269,82.6424,82.6509,24867.0
2018-04-18 15:25:00,97.88,98.02,97.87,97.98,24525.0,82.6593,82.7775,82.6509,82.7438,24525.0
2018-04-18 15:30:00,97.97,97.98,97.92,97.95,19411.0,82.7353,82.7438,82.6931,82.7184,19411.0
2018-04-18 15:35:00,97.95,98.09,97.94,98.08,25973.0,82.7184,82.8367,82.71,82.8282,25973.0
2018-04-18 15:40:00,98.07,98.08,97.88,97.88,29237.0,82.8198,82.8282,82.6593,82.6593,29237.0
2018-04-18 15:45:00,97.85,97.88,97.7,97.72,54402.0,82.634,82.6593,82.5073,82.5242,54402.0
2018-04-18 15:50:00,97.72,97.74,97.66,97.73,45450.0,82.5242,82.5411,82.4735,82.5326,45450.0
2018-04-18 15:55:00,97.73,97.8,97.7,97.75,123136.0,82.5326,82.5917,82.5073,82.5495,123136.0
2018-04-19 09:30:00,98.18,98.64,98.04,98.28,30590.0,82.9127,83.3011,82.7944,82.9971,30590.0
2018-04-19 09:35:00,98.27,98.36,98.09,98.3,11453.0,82.9887,83.0647,82.8367,83.014,11453.0
2018-04-19 09:40:00,98.32,98.42,98.26,98.31,8720.0,83.0309,83.1153,82.9802,83.0224,8720.0
2018-04-19 09:45:00,98.36,98.51,98.3,98.48,19391.0,83.0647,83.1913,83.014,83.166,19391.0
2018-04-19 09:50:00,98.47,98.94,98.46,98.94,27187.0,83.1576,83.5545,83.1491,83.5545,27187.0
2018-04-19 09:55:00,98.96,99.03,98.72,98.82,29245.0,83.5714,83.6305,83.3687,83.4531,29245.0
2018-04-19 10:00:00,98.8,98.87,98.55,98.65,16659.0,83.4362,83.4954,83.2251,83.3096,16659.0
2018-04-19 10:05:00,98.67,98.73,98.56,98.62,21355.0,83.3265,83.3771,83.2336,83.2842,21355.0
2018-04-19 10:10:00,98.62,98.65,98.5,98.54,24875.0,83.2842,83.3096,83.1829,83.2167,24875.0
2018-04-19 10:15:00,98.56,98.82,98.56,98.77,16999.0,83.2336,83.4531,83.2336,83.4109,16999.0
2018-04-19 10:20:00,98.76,98.92,98.76,98.81,11652.0,83.4025,83.5376,83.4025,83.4447,11652.0
2018-04-19 10:25:00,98.83,99.02,98.82,98.94,27309.0,83.4616,83.622,83.4531,83.5545,27309.0
2018-04-19 10:30:00,98.94,99.02,98.89,98.93,28559.0,83.5545,83.622,83.5123,83.546,28559.0
2018-04-19 10:35:00,98.95,98.98,98.8,98.82,35827.0,83.5629,83.5883,83.4362,83.4531,35827.0
2018-04-19 10:40:00,98.81,98.82,98.44,98.44,21237.0,83.4447,83.4531,83.1322,83.1322,21237.0
2018-04-19 10:45:00,98.47,98.52,98.39,98.48,10680.0,83.1576,83.1998,83.09,83.166,10680.0
2018-04-19 10:50:00,98.49,98.49,98.31,98.33,17844.0,83.1745,83.1745,83.0224,83.0393,17844.0
2018-04-19 10:55:00,98.35,98.54,98.33,98.52,19746.0,83.0562,83.2167,83.0393,83.1998,19746.0
2018-04-19 11:00:00,98.53,98.57,98.37,98.53,21969.0,83.2082,83.242,83.0731,83.2082,21969.0
2018-04-19 11:05:00,98.52,98.58,98.43,98.55,15971.0,83.1998,83.2505,83.1238,83.2251,15971.0
2018-04-19 11:10:00,98.51,98.53,98.41,98.47,11136.0,83.1913,83.2082,83.1069,83.1576,11136.0
2018-04-19 11:15:00,98.46,98.56,98.44,98.51,13640.0,83.1491,83.2336,83.1322,83.1913,13640.0
2018-04-19 11:20:00,98.53,98.53,98.46,98.53,11672.0,83.2082,83.2082,83.1491,83.2082,11672.0
2018-04-19 11:25:00,98.54,98.54,98.41,98.48,10654.0,83.2167,83.2167,83.1069,83.166,10654.0
2018-04-19 11:30:00,98.48,98.55,98.36,98.43,19197.0,83.166,83.2251,83.0647,83.1238,19197.0
2018-04-19 11:35:00,98.4,98.48,98.4,98.41,7545.0,83.0984,83.166,83.0984,83.1069,7545.0
2018-04-19 11:40:00,98.41,98.61,98.41,98.61,14268.0,83.1069,83.2758,83.1069,83.2758,14268.0
2018-04-19 11:45:00,98.57,98.59,98.48,98.59,9015.0,83.242,83.2589,83.166,83.2589,9015.0
2018-04-19 11:50:00,98.61,98.61,98.46,98.5,10707.0,83.2758,83.2758,83.1491,83.1829,10707.0
2018-04-19 11:55:00,98.49,98.62,98.46,98.61,14207.0,83.1745,83.2842,83.1491,83.2758,14207.0
2018-04-19 12:00:00,98.59,98.75,98.54,98.75,13700.0,83.2589,83.394,83.2167,83.394,13700.0
2018-04-19 12:05:00,98.74,98.86,98.74,98.85,27866.0,83.3856,83.4869,83.3856,83.4785,27866.0
2018-04-19 12:10:00,98.83,98.88,98.74,98.78,15703.0,83.4616,83.5038,83.3856,83.4194,15703.0
2018-04-19 12:15:00,98.78,98.88,98.78,98.81,13822.0,83.4194,83.5038,83.4194,83.4447,13822.0
2018-04-19 12:20:00,98.81,98.85,98.78,98.8,9234.0,83.4447,83.4785,83.4194,83.4362,9234.0
2018-04-19 12:25:00,98.8,98.86,98.77,98.86,8263.0,83.4362,83.4869,83.4109,83.4869,8263.0
2018-04-19 12:30:00,98.87,98.94,98.86,98.92,16038.0,83.4954,83.5545,83.4869,83.5376,16038.0
2018-04-19 12:35:00,98.92,98.94,98.82,98.92,11202.0,83.5376,83.5545,83.4531,83.5376,11202.0
2018-04-19 12:40:00,98.88,98.92,98.81,98.92,9976.0,83.5038,83.5376,83.4447,83.5376,9976.0
2018-04-19 12:45:00,98.89,99.06,98.85,98.94,33729.0,83.5123,83.6558,83.4785,83.5545,33729.0
2018-04-19 12:50:00,98.91,98.92,98.79,98.86,45532.0,83.5291,83.5376,83.4278,83.4869,45532.0
2018-04-19 12:55:00,98.86,98.87,98.7,98.74,24588.0,83.4869,83.4954,83.3518,83.3856,24588.0
2018-04-19 13:00:00,98.73,98.74,98.61,98.62,9492.0,83.3771,83.3856,83.2758,83.2842,9492.0
2018-04-19 13:05:00,98.61,98.64,98.47,98.53,12014.0,83.2758,83.3011,83.1576,83.2082,12014.0
2018-04-19 13:10:00,98.52,98.55,98.42,98.49,27787.0,83.1998,83.2251,83.1153,83.1745,27787.0
2018-04-19 13:15:00,98.48,98.52,98.38,98.42,21694.0,83.166,83.1998,83.0816,83.1153,21694.0
2018-04-19 13:20:00,98.44,98.45,98.36,98.36,11638.0,83.1322,83.1407,83.0647,83.0647,11638.0
2018-04-19 13:25:00,98.37,98.56,98.34,98.56,12301.0,83.0731,83.2336,83.0478,83.2336,12301.0
2018-04-19 13:30:00,98.51,98.56,98.39,98.39,27473.0,83.1913,83.2336,83.09,83.09,27473.0
2018-04-19 13:35:00,98.37,98.59,98.34,98.59,22593.0,83.0731,83.2589,83.0478,83.2589,22593.0
2018-04-19 13:40:00,98.57,98.59,98.46,98.53,22788.0,83.242,83.2589,83.1491,83.2082,22788.0
2018-04-19 13:45:00,98.52,98.53,98.48,98.5,6848.0,83.1998,83.2082,83.166,83.1829,6848.0
2018-04-19 13:50:00,98.51,98.58,98.49,98.51,14272.0,83.1913,83.2505,83.1745,83.1913,14272.0
2018-04-19 13:55:00,98.53,98.53,98.44,98.46,12487.0,83.2082,83.2082,83.1322,83.1491,12487.0
2018-04-19 14:00:00,98.46,98.51,98.36,98.37,16541.0,83.1491,83.1913,83.0647,83.0731,16541.0
2018-04-19 14:05:00,98.36,98.43,98.34,98.36,13354.0,83.0647,83.1238,83.0478,83.0647,13354.0
2018-04-19 14:10:00,98.37,98.41,98.3,98.3,17596.0,83.0731,83.1069,83.014,83.014,17596.0
2018-04-19 14:15:00,98.29,98.29,98.12,98.12,18434.0,83.0056,83.0056,82.862,82.862,18434.0
2018-04-19 14:20:00,98.12,98.17,97.82,97.83,27225.0,82.862,82.9042,82.6086,82.6171,27225.0
2018-04-19 14:25:00,97.83,97.83,97.57,97.57,35085.0,82.6171,82.6171,82.3975,82.3975,35085.0
2018-04-19 14:30:00,97.56,97.82,97.56,97.75,20422.0,82.3891,82.6086,82.3891,82.5495,20422.0
2018-04-19 14:35:00,97.76,97.85,97.73,97.85,9737.0,82.558,82.634,82.5326,82.634,9737.0
2018-04-19 14:40:00,97.88,97.94,97.87,97.91,21784.0,82.6593,82.71,82.6509,82.6846,21784.0
2018-04-19 14:45:00,97.94,98.0,97.92,97.93,11684.0,82.71,82.7606,82.6931,82.7015,11684.0
2018-04-19 14:50:00,97.91,97.97,97.86,97.92,23611.0,82.6846,82.7353,82.6424,82.6931,23611.0
2018-04-19 14:55:00,97.92,98.02,97.92,97.97,10774.0,82.6931,82.7775,82.6931,82.7353,10774.0
2018-04-19 15:00:00,97.96,98.04,97.96,98.0,13194.0,82.7269,82.7944,82.7269,82.7606,13194.0
2018-04-19 15:05:00,98.0,98.07,97.94,98.07,11582.0,82.7606,82.8198,82.71,82.8198,11582.0
2018-04-19 15:10:00,98.07,98.1,98.06,98.09,15363.0,82.8198,82.8451,82.8113,82.8367,15363.0
2018-04-19 15:15:00,98.08,98.08,97.85,97.87,50616.0,82.8282,82.8282,82.634,82.6509,50616.0
2018-04-19 15:20:00,97.85,97.86,97.73,97.74,29893.0,82.634,82.6424,82.5326,82.5411,29893.0
2018-04-19 15:25:00,97.73,97.75,97.67,97.67,35037.0,82.5326,82.5495,82.482,82.482,35037.0
2018-04-19 15:30:00,97.65,97.85,97.6,97.85,52445.0,82.4651,82.634,82.4229,82.634,52445.0
2018-04-19 15:35:00,97.87,98.11,97.87,98.07,38468.0,82.6509,82.8535,82.6509,82.8198,38468.0
2018-04-19 15:40:00,98.08,98.13,98.0,98.02,44404.0,82.8282,82.8704,82.7606,82.7775,44404.0
2018-04-19 15:45:00,98.01,98.05,97.83,97.92,61404.0,82.7691,82.8029,82.6171,82.6931,61404.0
2018-04-19 15:50:00,97.92,98.01,97.89,97.91,65950.0,82.6931,82.7691,82.6678,82.6846,65950.0
2018-04-19 15:55:00,97.91,98.0,97.81,97.99,92276.0,82.6846,82.7606,82.6002,82.7522,92276.0
2018-04-20 09:30:00,98.36,98.57,98.25,98.56,121087.0,83.0647,83.242,82.9718,83.2336,121087.0
2018-04-20 09:35:00,98.51,98.73,98.49,98.73,10978.0,83.1913,83.3771,83.1745,83.3771,10978.0
2018-04-20 09:40:00,98.74,98.91,98.65,98.83,22627.0,83.3856,83.5291,83.3096,83.4616,22627.0
2018-04-20 09:45:00,98.9,98.9,98.72,98.8,7494.0,83.5207,83.5207,83.3687,83.4362,7494.0
2018-04-20 09:50:00,98.81,98.96,98.8,98.96,19348.0,83.4447,83.5714,83.4362,83.5714,19348.0
2018-04-20 09:55:00,98.98,99.26,98.94,99.09,26357.0,83.5883,83.8247,83.5545,83.6812,26357.0
2018-04-20 10:00:00,99.07,99.09,98.85,98.91,14411.0,83.6643,83.6812,83.4785,83.5291,14411.0
2018-04-20 10:05:00,98.94,99.02,98.7,98.79,32904.0,83.5545,83.622,83.3518,83.4278,32904.0
2018-04-20 10:10:00,98.75,98.82,98.72,98.82,11147.0,83.394,83.4531,83.3687,83.4531,11147.0
2018-04-20 10:15:00,98.77,98.77,98.62,98.75,6778.0,83.4109,83.4109,83.2842,83.394,6778.0
2018-04-20 10:20:00,98.74,98.77,98.59,98.64,13619.0,83.3856,83.4109,83.2589,83.3011,13619.0
2018-04-20 10:25:00,98.64,98.74,98.59,98.65,28650.0,83.3011,83.3856,83.2589,83.3096,28650.0
2018-04-20 10:30:00,98.63,98.65,98.48,98.54,13213.0,83.2927,83.3096,83.166,83.2167,13213.0
2018-04-20 10:35:00,98.5,98.68,98.5,98.68,30682.0,83.1829,83.3349,83.1829,83.3349,30682.0
2018-04-20 10:40:00,98.66,98.67,98.53,98.67,8482.0,83.318,83.3265,83.2082,83.3265,8482.0
2018-04-20 10:45:00,98.66,98.7,98.51,98.57,9750.0,83.318,83.3518,83.1913,83.242,9750.0
2018-04-20 10:50:00,98.57,98.6,98.41,98.42,7507.0,83.242,83.2673,83.1069,83.1153,7507.0
2018-04-20 10:55:00,98.46,98.5,98.34,98.34,6425.0,83.1491,83.1829,83.0478,83.0478,6425.0
2018-04-20 11:00:00,98.33,98.36,98.12,98.17,8169.0,83.0393,83.0647,82.862,82.9042,8169.0
2018-04-20 11:05:00,98.14,98.24,98.1,98.22,11593.0,82.8789,82.9633,82.8451,82.9464,11593.0
2018-04-20 11:10:00,98.2,98.2,97.96,98.01,24480.0,82.9295,82.9295,82.7269,82.7691,24480.0
2018-04-20 11:15:00,98.0,98.05,97.92,97.99,19875.0,82.7606,82.8029,82.6931,82.7522,19875.0
2018-04-20 11:20:00,98.0,98.09,97.87,97.91,13868.0,82.7606,82.8367,82.6509,82.6846,13868.0
2018-04-20 11:25:00,97.9,97.97,97.82,97.91,9301.0,82.6762,82.7353,82.6086,82.6846,9301.0
2018-04-20 11:30:00,97.91,98.02,97.88,97.94,15348.0,82.6846,82.7775,82.6593,82.71,15348.0
2018-04-20 11:35:00,97.94,98.14,97.93,98.11,28948.0,82.71,82.8789,82.7015,82.8535,28948.0
2018-04-20 11:40:00,98.11,98.16,98.01,98.09,16057.0,82.8535,82.8958,82.7691,82.8367,16057.0
2018-04-20 11:45:00,98.09,98.2,98.08,98.17,4872.0,82.8367,82.9295,82.8282,82.9042,4872.0
2018-04-20 11:50:00,98.14,98.26,98.14,98.17,7340.0,82.8789,82.9802,82.8789,82.9042,7340.0
2018-04-20 11:55:00,98.17,98.22,98.15,98.16,4615.0,82.9042,82.9464,82.8873,82.8958,4615.0
2018-04-20 12:00:00,98.17,98.21,98.05,98.05,8100.0,82.9042,82.938,82.8029,82.8029,8100.0
2018-04-20 12:05:00,98.04,98.17,98.03,98.1,9586.0,82.7944,82.9042,82.786,82.8451,9586.0
2018-04-20 12:10:00,98.09,98.09,97.94,97.96,17461.0,82.8367,82.8367,82.71,82.7269,17461.0
2018-04-20 12:15:00,97.95,98.11,97.95,98.03,10230.0,82.7184,82.8535,82.7184,82.786,10230.0
2018-04-20 12:20:00,98.02,98.16,98.02,98.14,5100.0,82.7775,82.8958,82.7775,82.8789,5100.0
2018-04-20 12:25:00,98.16,98.23,98.09,98.11,6285.0,82.8958,82.9549,82.8367,82.8535,6285.0
2018-04-20 12:30:00,98.11,98.13,97.96,98.1,15577.0,82.8535,82.8704,82.7269,82.8451,15577.0
2018-04-20 12:35:00,98.14,98.17,98.07,98.07,6926.0,82.8789,82.9042,82.8198,82.8198,6926.0
2018-04-20 12:40:00,98.09,98.14,98.05,98.1,5836.0,82.8367,82.8789,82.8029,82.8451,5836.0
2018-04-20 12:45:00,98.15,98.18,98.0,98.05,6412.0,82.8873,82.9127,82.7606,82.8029,6412.0
2018-04-20 12:50:00,98.06,98.15,98.02,98.15,7900.0,82.8113,82.8873,82.7775,82.8873,7900.0
2018-04-20 12:55:00,98.13,98.17,98.05,98.11,6494.0,82.8704,82.9042,82.8029,82.8535,6494.0
2018-04-20 13:00:00,98.08,98.2,98.05,98.12,11088.0,82.8282,82.9295,82.8029,82.862,11088.0
2018-04-20 13:05:00,98.14,98.23,98.12,98.2,9450.0,82.8789,82.9549,82.862,82.9295,9450.0
2018-04-20 13:10:00,98.18,98.31,98.13,98.29,7101.0,82.9127,83.0224,82.8704,83.0056,7101.0
2018-04-20 13:15:00,98.23,98.3,98.22,98.28,8821.0,82.9549,83.014,82.9464,82.9971,8821.0
2018-04-20 13:20:00,98.3,98.32,98.1,98.1,9182.0,83.014,83.0309,82.8451,82.8451,9182.0
2018-04-20 13:25:00,98.13,98.24,98.09,98.18,21793.0,82.8704,82.9633,82.8367,82.9127,21793.0
2018-04-20 13:30:00,98.17,98.28,98.15,98.21,13958.0,82.9042,82.9971,82.8873,82.938,13958.0
2018-04-20 13:35:00,98.22,98.36,98.2,98.33,9205.0,82.9464,83.0647,82.9295,83.0393,9205.0
2018-04-20 13:40:00,98.32,98.34,98.23,98.24,15025.0,83.0309,83.0478,82.9549,82.9633,15025.0
2018-04-20 13:45:00,98.24,98.31,98.21,98.24,11720.0,82.9633,83.0224,82.938,82.9633,11720.0
2018-04-20 13:50:00,98.27,98.3,98.12,98.15,24589.0,82.9887,83.014,82.862,82.8873,24589.0
2018-04-20 13:55:00,98.15,98.24,98.12,98.18,10682.0,82.8873,82.9633,82.862,82.9127,10682.0
2018-04-20 14:00:00,98.19,98.27,98.18,98.22,7023.0,82.9211,82.9887,82.9127,82.9464,7023.0
2018-04-20 14:05:00,98.23,98.25,98.09,98.12,14337.0,82.9549,82.9718,82.8367,82.862,14337.0
2018-04-20 14:10:00,98.11,98.13,98.06,98.08,7761.0,82.8535,82.8704,82.8113,82.8282,7761.0
2018-04-20 14:15:00,98.1,98.13,98.01,98.02,6740.0,82.8451,82.8704,82.7691,82.7775,6740.0
2018-04-20 14:20:00,98.04,98.13,98.03,98.09,8248.0,82.7944,82.8704,82.786,82.8367,8248.0
2018-04-20 14:25:00,98.08,98.15,98.04,98.15,7629.0,82.8282,82.8873,82.7944,82.8873,7629.0
2018-04-20 14:30:00,98.16,98.21,98.02,98.05,12499.0,82.8958,82.938,82.7775,82.8029,12499.0
2018-04-20 14:35:00,98.05,98.08,98.0,98.06,6917.0,82.8029,82.8282,82.7606,82.8113,6917.0
2018-04-20 14:40:00,98.05,98.15,98.05,98.07,9156.0,82.8029,82.8873,82.8029,82.8198,9156.0
2018-04-20 14:45:00,98.06,98.06,97.96,98.01,6541.0,82.8113,82.8113,82.7269,82.7691,6541.0
2018-04-20 14:50:00,98.01,98.08,98.01,98.04,5860.0,82.7691,82.8282,82.7691,82.7944,5860.0
2018-04-20 14:55:00,98.03,98.15,98.03,98.06,8402.0,82.786,82.8873,82.786,82.8113,8402.0
2018-04-20 15:00:00,98.05,98.05,97.96,97.97,8981.0,82.8029,82.8029,82.7269,82.7353,8981.0
2018-04-20 15:05:00,97.96,97.96,97.83,97.84,6985.0,82.7269,82.7269,82.6171,82.6255,6985.0
2018-04-20 15:10:00,97.86,97.97,97.86,97.94,18837.0,82.6424,82.7353,82.6424,82.71,18837.0
2018-04-20 15:15:00,97.93,97.93,97.76,97.77,13537.0,82.7015,82.7015,82.558,82.5664,13537.0
2018-04-20 15:20:00,97.76,97.92,97.76,97.92,9444.0,82.558,82.6931,82.558,82.6931,9444.0
2018-04-20 15:25:00,97.96,97.97,97.88,97.92,10310.0,82.7269,82.7353,82.6593,82.6931,10310.0
2018-04-20 15:30:00,97.92,97.94,97.82,97.87,19457.0,82.6931,82.71,82.6086,82.6509,19457.0
2018-04-20 15:35:00,97.87,98.1,97.86,98.1,10514.0,82.6509,82.8451,82.6424,82.8451,10514.0
2018-04-20 15:40:00,98.08,98.15,98.05,98.06,16066.0,82.8282,82.8873,82.8029,82.8113,16066.0
2018-04-20 15:45:00,98.05,98.05,97.96,98.03,24368.0,82.8029,82.8029,82.7269,82.786,24368.0
2018-04-20 15:50:00,98.08,98.14,98.04,98.14,22497.0,82.8282,82.8789,82.7944,82.8789,22497.0
2018-04-20 15:55:00,98.13,98.34,98.13,98.3,94787.0,82.8704,83.0478,82.8704,83.014,94787.0
2018-04-23 09:30:00,98.81,98.81,98.44,98.52,20330.0,83.4447,83.4447,83.1322,83.1998,20330.0
2018-04-23 09:35:00,98.48,98.51,98.35,98.49,7679.0,83.166,83.1913,83.0562,83.1745,7679.0
2018-04-23 09:40:00,98.53,98.54,98.31,98.43,17910.0,83.2082,83.2167,83.0224,83.1238,17910.0
2018-04-23 09:45:00,98.41,98.68,98.41,98.64,4532.0,83.1069,83.3349,83.1069,83.3011,4532.0
2018-04-23 09:50:00,98.73,98.9,98.73,98.85,8660.0,83.3771,83.5207,83.3771,83.4785,8660.0
2018-04-23 09:55:00,98.82,98.82,98.66,98.72,14277.0,83.4531,83.4531,83.318,83.3687,14277.0
2018-04-23 10:00:00,98.76,98.79,98.47,98.49,9608.0,83.4025,83.4278,83.1576,83.1745,9608.0
2018-04-23 10:05:00,98.52,98.53,98.4,98.44,6531.0,83.1998,83.2082,83.0984,83.1322,6531.0
2018-04-23 10:10:00,98.45,98.48,98.28,98.41,5306.0,83.1407,83.166,82.9971,83.1069,5306.0
2018-04-23 10:15:00,98.42,98.55,98.37,98.49,6902.0,83.1153,83.2251,83.0731,83.1745,6902.0
2018-04-23 10:20:00,98.5,98.53,98.38,98.49,9905.0,83.1829,83.2082,83.0816,83.1745,9905.0
2018-04-23 10:25:00,98.49,98.57,98.4,98.4,7385.0,83.1745,83.242,83.0984,83.0984,7385.0
2018-04-23 10:30:00,98.42,98.44,98.18,98.21,8197.0,83.1153,83.1322,82.9127,82.938,8197.0
2018-04-23 10:35:00,98.23,98.24,97.97,98.19,27004.0,82.9549,82.9633,82.7353,82.9211,27004.0
2018-04-23 10:40:00,98.19,98.26,98.01,98.01,18538.0,82.9211,82.9802,82.7691,82.7691,18538.0
2018-04-23 10:45:00,98.01,98.07,98.0,98.06,4590.0,82.7691,82.8198,82.7606,82.8113,4590.0
2018-04-23 10:50:00,98.05,98.05,97.86,97.95,11140.0,82.8029,82.8029,82.6424,82.7184,11140.0
2018-04-23 10:55:00,97.96,98.02,97.89,97.99,5000.0,82.7269,82.7775,82.6678,82.7522,5000.0
2018-04-23 11:00:00,97.99,97.99,97.81,97.95,8198.0,82.7522,82.7522,82.6002,82.7184,8198.0
2018-04-23 11:05:00,97.99,98.05,97.94,98.01,7215.0,82.7522,82.8029,82.71,82.7691,7215.0
2018-04-23 11:10:00,98.0,98.25,98.0,98.13,7670.0,82.7606,82.9718,82.7606,82.8704,7670.0
2018-04-23 11:15:00,98.12,98.23,98.09,98.23,11846.0,82.862,82.9549,82.8367,82.9549,11846.0
2018-04-23 11:20:00,98.25,98.36,98.25,98.3,16142.0,82.9718,83.0647,82.9718,83.014,16142.0
2018-04-23 11:25:00,98.28,98.37,98.25,98.37,6450.0,82.9971,83.0731,82.9718,83.0731,6450.0
2018-04-23 11:30:00,98.42,98.43,98.37,98.38,3944.0,83.1153,83.1238,83.0731,83.0816,3944.0
2018-04-23 11:35:00,98.42,98.42,98.26,98.28,9111.0,83.1153,83.1153,82.9802,82.9971,9111.0
2018-04-23 11:40:00,98.28,98.4,98.28,98.38,4884.0,82.9971,83.0984,82.9971,83.0816,4884.0
2018-04-23 11:45:00,98.36,98.39,98.27,98.28,6700.0,83.0647,83.09,82.9887,82.9971,6700.0
2018-04-23 11:50:00,98.3,98.45,98.3,98.45,6154.0,83.014,83.1407,83.014,83.1407,6154.0
2018-04-23 11:55:00,98.48,98.54,98.44,98.54,8663.0,83.166,83.2167,83.1322,83.2167,8663.0
2018-04-23 12:00:00,98.54,98.55,98.49,98.53,3300.0,83.2167,83.2251,83.1745,83.2082,3300.0
2018-04-23 12:05:00,98.52,98.57,98.51,98.55,4600.0,83.1998,83.242,83.1913,83.2251,4600.0
2018-04-23 12:10:00,98.55,98.6,98.54,98.57,5389.0,83.2251,83.2673,83.2167,83.242,5389.0
2018-04-23 12:15:00,98.58,98.58,98.43,98.45,4132.0,83.2505,83.2505,83.1238,83.1407,4132.0
2018-04-23 12:20:00,98.47,98.54,98.47,98.5,3900.0,83.1576,83.2167,83.1576,83.1829,3900.0
2018-04-23 12:25:00,98.5,98.52,98.48,98.48,5417.0,83.1829,83.1998,83.166,83.166,5417.0
2018-04-23 12:30:00,98.49,98.55,98.49,98.49,6463.0,83.1745,83.2251,83.1745,83.1745,6463.0
2018-04-23 12:35:00,98.5,98.54,98.43,98.51,6121.0,83.1829,83.2167,83.1238,83.1913,6121.0
2018-04-23 12:40:00,98.51,98.51,98.39,98.46,6747.0,83.1913,83.1913,83.09,83.1491,6747.0
2018-04-23 12:45:00,98.47,98.5,98.39,98.41,4070.0,83.1576,83.1829,83.09,83.1069,4070.0
2018-04-23 12:50:00,98.41,98.45,98.38,98.42,4587.0,83.1069,83.1407,83.0816,83.1153,4587.0
2018-04-23 12:55:00,98.4,98.46,98.33,98.45,11115.0,83.0984,83.1491,83.0393,83.1407,11115.0
2018-04-23 13:00:00,98.45,98.5,98.44,98.49,5405.0,83.1407,83.1829,83.1322,83.1745,5405.0
2018-04-23 13:05:00,98.5,98.5,98.46,98.46,3000.0,83.1829,83.1829,83.1491,83.1491,3000.0
2018-04-23 13:10:00,98.47,98.5,98.46,98.47,5434.0,83.1576,83.1829,83.1491,83.1576,5434.0
2018-04-23 13:15:00,98.47,98.51,98.41,98.49,4610.0,83.1576,83.1913,83.1069,83.1745,4610.0
2018-04-23 13:20:00,98.5,98.51,98.48,98.48,4900.0,83.1829,83.1913,83.166,83.166,4900.0
2018-04-23 13:25:00,98.48,98.58,98.48,98.57,10276.0,83.166,83.2505,83.166,83.242,10276.0
2018-04-23 13:30:00,98.6,98.65,98.55,98.55,4200.0,83.2673,83.3096,83.2251,83.2251,4200.0
2018-04-23 13:35:00,98.54,98.63,98.54,98.61,5450.0,83.2167,83.2927,83.2167,83.2758,5450.0
2018-04-23 13:40:00,98.6,98.63,98.52,98.63,9427.0,83.2673,83.2927,83.1998,83.2927,9427.0
2018-04-23 13:45:00,98.66,98.69,98.64,98.68,3000.0,83.318,83.3434,83.3011,83.3349,3000.0
2018-04-23 13:50:00,98.7,98.74,98.7,98.73,3125.0,83.3518,83.3856,83.3518,83.3771,3125.0
2018-04-23 13:55:00,98.74,98.83,98.73,98.79,13321.0,83.3856,83.4616,83.3771,83.4278,13321.0
2018-04-23 14:00:00,98.8,98.86,98.68,98.7,15958.0,83.4362,83.4869,83.3349,83.3518,15958.0
2018-04-23 14:05:00,98.68,98.68,98.49,98.55,4901.0,83.3349,83.3349,83.1745,83.2251,4901.0
2018-04-23 14:10:00,98.56,98.57,98.44,98.45,6471.0,83.2336,83.242,83.1322,83.1407,6471.0
2018-04-23 14:15:00,98.46,98.49,98.41,98.42,5217.0,83.1491,83.1745,83.1069,83.1153,5217.0
2018-04-23 14:20:00,98.41,98.42,98.32,98.34,6511.0,83.1069,83.1153,83.0309,83.0478,6511.0
2018-04-23 14:25:00,98.36,98.47,98.34,98.46,8463.0,83.0647,83.1576,83.0478,83.1491,8463.0
2018-04-23 14:30:00,98.45,98.51,98.41,98.45,7718.0,83.1407,83.1913,83.1069,83.1407,7718.0
2018-04-23 14:35:00,98.46,98.51,98.43,98.51,6541.0,83.1491,83.1913,83.1238,83.1913,6541.0
2018-04-23 14:40:00,98.5,98.56,98.47,98.56,5611.0,83.1829,83.2336,83.1576,83.2336,5611.0
2018-04-23 14:45:00,98.55,98.55,98.49,98.51,4865.0,83.2251,83.2251,83.1745,83.1913,4865.0
2018-04-23 14:50:00,98.5,98.5,98.39,98.39,6408.0,83.1829,83.1829,83.09,83.09,6408.0
2018-04-23 14:55:00,98.41,98.45,98.4,98.44,5892.0,83.1069,83.1407,83.0984,83.1322,5892.0
2018-04-23 15:00:00,98.44,98.64,98.44,98.64,8000.0,83.1322,83.3011,83.1322,83.3011,8000.0
2018-04-23 15:05:00,98.62,98.62,98.5,98.54,23638.0,83.2842,83.2842,83.1829,83.2167,23638.0
2018-04-23 15:10:00,98.55,98.58,98.5,98.5,14523.0,83.2251,83.2505,83.1829,83.1829,14523.0
2018-04-23 15:15:00,98.5,98.53,98.49,98.52,6660.0,83.1829,83.2082,83.1745,83.1998,6660.0
2018-04-23 15:20:00,98.52,98.59,98.49,98.51,14011.0,83.1998,83.2589,83.1745,83.1913,14011.0
2018-04-23 15:25:00,98.49,98.5,98.47,98.5,9491.0,83.1745,83.1829,83.1576,83.1829,9491.0
2018-04-23 15:30:00,98.49,98.51,98.41,98.45,26959.0,83.1745,83.1913,83.1069,83.1407,26959.0
2018-04-23 15:35:00,98.45,98.47,98.34,98.36,14111.0,83.1407,83.1576,83.0478,83.0647,14111.0
2018-04-23 15:40:00,98.36,98.46,98.34,98.46,16599.0,83.0647,83.1491,83.0478,83.1491,16599.0
2018-04-23 15:45:00,98.46,98.52,98.44,98.49,33212.0,83.1491,83.1998,83.1322,83.1745,33212.0
2018-04-23 15:50:00,98.49,98.56,98.47,98.48,40065.0,83.1745,83.2336,83.1576,83.166,40065.0
2018-04-23 15:55:00,98.48,98.66,98.48,98.61,96361.0,83.166,83.318,83.166,83.2758,96361.0
2018-04-24 09:30:00,98.54,98.93,98.33,98.77,30399.0,83.2167,83.546,83.0393,83.4109,30399.0
2018-04-24 09:35:00,98.74,98.84,98.5,98.71,9032.0,83.3856,83.47,83.1829,83.3602,9032.0
2018-04-24 09:40:00,98.74,98.85,98.69,98.79,4878.0,83.3856,83.4785,83.3434,83.4278,4878.0
2018-04-24 09:45:00,98.86,99.0,98.81,98.83,6404.0,83.4869,83.6051,83.4447,83.4616,6404.0
2018-04-24 09:50:00,98.81,98.82,98.72,98.72,5680.0,83.4447,83.4531,83.3687,83.3687,5680.0
2018-04-24 09:55:00,98.77,98.93,98.7,98.89,4935.0,83.4109,83.546,83.3518,83.5123,4935.0
2018-04-24 10:00:00,98.91,99.05,98.9,99.05,5512.0,83.5291,83.6474,83.5207,83.6474,5512.0
2018-04-24 10:05:00,99.08,99.12,99.0,99.03,8791.0,83.6727,83.7065,83.6051,83.6305,8791.0
2018-04-24 10:10:00,99.05,99.07,98.89,99.04,11006.0,83.6474,83.6643,83.5123,83.6389,11006.0
2018-04-24 10:15:00,99.04,99.08,98.92,98.93,7080.0,83.6389,83.6727,83.5376,83.546,7080.0
2018-04-24 10:20:00,98.97,99.04,98.91,99.04,5910.0,83.5798,83.6389,83.5291,83.6389,5910.0
2018-04-24 10:25:00,99.04,99.2,99.04,99.1,5550.0,83.6389,83.774,83.6389,83.6896,5550.0
2018-04-24 10:30:00,99.12,99.16,98.95,99.01,6275.0,83.7065,83.7403,83.5629,83.6136,6275.0
2018-04-24 10:35:00,99.0,99.0,98.83,98.96,11623.0,83.6051,83.6051,83.4616,83.5714,11623.0
2018-04-24 10:40:00,98.94,98.95,98.83,98.9,5000.0,83.5545,83.5629,83.4616,83.5207,5000.0
2018-04-24 10:45:00,98.91,98.96,98.81,98.92,7700.0,83.5291,83.5714,83.4447,83.5376,7700.0
2018-04-24 10:50:00,98.97,99.07,98.84,98.85,9325.0,83.5798,83.6643,83.47,83.4785,9325.0
2018-04-24 10:55:00,98.83,98.95,98.79,98.79,11500.0,83.4616,83.5629,83.4278,83.4278,11500.0
2018-04-24 11:00:00,98.77,98.97,98.76,98.93,7636.0,83.4109,83.5798,83.4025,83.546,7636.0
2018-04-24 11:05:00,98.94,98.94,98.67,98.67,14143.0,83.5545,83.5545,83.3265,83.3265,14143.0
2018-04-24 11:10:00,98.69,98.7,98.62,98.64,7646.0,83.3434,83.3518,83.2842,83.3011,7646.0
2018-04-24 11:15:00,98.68,98.79,98.65,98.69,9234.0,83.3349,83.4278,83.3096,83.3434,9234.0
2018-04-24 11:20:00,98.74,98.92,98.72,98.86,13050.0,83.3856,83.5376,83.3687,83.4869,13050.0
2018-04-24 11:25:00,98.85,98.94,98.77,98.88,23795.0,83.4785,83.5545,83.4109,83.5038,23795.0
2018-04-24 11:30:00,98.99,98.99,98.81,98.91,8231.0,83.5967,83.5967,83.4447,83.5291,8231.0
2018-04-24 11:35:00,98.9,98.92,98.85,98.92,3953.0,83.5207,83.5376,83.4785,83.5376,3953.0
2018-04-24 11:40:00,98.94,98.97,98.88,98.89,4100.0,83.5545,83.5798,83.5038,83.5123,4100.0
2018-04-24 11:45:00,98.89,98.89,98.75,98.75,2815.0,83.5123,83.5123,83.394,83.394,2815.0
2018-04-24 11:50:00,98.78,98.84,98.72,98.72,5700.0,83.4194,83.47,83.3687,83.3687,5700.0
2018-04-24 11:55:00,98.78,98.8,98.71,98.74,3566.0,83.4194,83.4362,83.3602,83.3856,3566.0
2018-04-24 12:00:00,98.71,98.74,98.67,98.72,3400.0,83.3602,83.3856,83.3265,83.3687,3400.0
2018-04-24 12:05:00,98.71,98.75,98.52,98.52,3481.0,83.3602,83.394,83.1998,83.1998,3481.0
2018-04-24 12:10:00,98.51,98.62,98.46,98.46,8099.0,83.1913,83.2842,83.1491,83.1491,8099.0
2018-04-24 12:15:00,98.5,98.5,98.33,98.38,6209.0,83.1829,83.1829,83.0393,83.0816,6209.0
2018-04-24 12:20:00,98.37,98.54,98.36,98.54,5550.0,83.0731,83.2167,83.0647,83.2167,5550.0
2018-04-24 12:25:00,98.57,98.6,98.41,98.49,8195.0,83.242,83.2673,83.1069,83.1745,8195.0
2018-04-24 12:30:00,98.51,98.54,98.44,98.46,3202.0,83.1913,83.2167,83.1322,83.1491,3202.0
2018-04-24 12:35:00,98.46,98.49,98.37,98.46,9186.0,83.1491,83.1745,83.0731,83.1491,9186.0
2018-04-24 12:40:00,98.44,98.46,98.35,98.41,3600.0,83.1322,83.1491,83.0562,83.1069,3600.0
2018-04-24 12:45:00,98.41,98.43,98.33,98.34,2100.0,83.1069,83.1238,83.0393,83.0478,2100.0
2018-04-24 12:50:00,98.35,98.35,98.27,98.27,3796.0,83.0562,83.0562,82.9887,82.9887,3796.0
2018-04-24 12:55:00,98.25,98.28,97.93,97.93,11385.0,82.9718,82.9971,82.7015,82.7015,11385.0
2018-04-24 13:00:00,97.97,98.08,97.91,98.06,6075.0,82.7353,82.8282,82.6846,82.8113,6075.0
2018-04-24 13:05:00,98.04,98.14,98.02,98.09,15313.0,82.7944,82.8789,82.7775,82.8367,15313.0
2018-04-24 13:10:00,98.11,98.14,98.03,98.1,11534.0,82.8535,82.8789,82.786,82.8451,11534.0
2018-04-24 13:15:00,98.09,98.11,97.91,97.91,16076.0,82.8367,82.8535,82.6846,82.6846,16076.0
2018-04-24 13:20:00,97.93,97.97,97.84,97.84,9430.0,82.7015,82.7353,82.6255,82.6255,9430.0
2018-04-24 13:25:00,97.83,97.9,97.73,97.76,4549.0,82.6171,82.6762,82.5326,82.558,4549.0
2018-04-24 13:30:00,97.81,97.82,97.65,97.67,9409.0,82.6002,82.6086,82.4651,82.482,9409.0
2018-04-24 13:35:00,97.69,97.7,97.44,97.44,25037.0,82.4989,82.5073,82.2877,82.2877,25037.0
2018-04-24 13:40:00,97.47,97.49,97.31,97.31,24100.0,82.3131,82.33,82.1779,82.1779,24100.0
2018-04-24 13:45:00,97.35,97.51,97.31,97.45,10294.0,82.2117,82.3468,82.1779,82.2962,10294.0
2018-04-24 13:50:00,97.4,97.4,97.24,97.3,9269.0,82.254,82.254,82.1188,82.1695,9269.0
2018-04-24 13:55:00,97.24,97.29,97.13,97.23,17372.0,82.1188,82.1611,82.0259,82.1104,17372.0
2018-04-24 14:00:00,97.26,97.26,97.0,97.02,11203.0,82.1357,82.1357,81.9162,81.933,11203.0
2018-04-24 14:05:00,97.05,97.1,96.98,97.06,7961.0,81.9584,82.0006,81.8993,81.9668,7961.0
2018-04-24 14:10:00,97.08,97.31,97.07,97.28,13719.0,81.9837,82.1779,81.9753,82.1526,13719.0
2018-04-24 14:15:00,97.21,97.31,97.18,97.27,10765.0,82.0935,82.1779,82.0682,82.1442,10765.0
2018-04-24 14:20:00,97.27,97.35,97.24,97.33,37157.0,82.1442,82.2117,82.1188,82.1948,37157.0
2018-04-24 14:25:00,97.31,97.34,96.95,97.01,27003.0,82.1779,82.2033,81.8739,81.9246,27003.0
2018-04-24 14:30:00,96.99,97.2,96.98,97.15,8227.0,81.9077,82.0851,81.8993,82.0428,8227.0
2018-04-24 14:35:00,97.15,97.17,96.91,96.93,12855.0,82.0428,82.0597,81.8401,81.857,12855.0
2018-04-24 14:40:00,96.93,97.17,96.93,97.11,6903.0,81.857,82.0597,81.857,82.009,6903.0
2018-04-24 14:45:00,97.15,97.15,96.96,97.03,8300.0,82.0428,82.0428,81.8824,81.9415,8300.0
2018-04-24 14:50:00,97.05,97.17,97.0,97.07,8057.0,81.9584,82.0597,81.9162,81.9753,8057.0
2018-04-24 14:55:00,97.13,97.24,97.12,97.2,16082.0,82.0259,82.1188,82.0175,82.0851,16082.0
2018-04-24 15:00:00,97.21,97.33,97.16,97.33,10892.0,82.0935,82.1948,82.0513,82.1948,10892.0
2018-04-24 15:05:00,97.32,97.34,97.24,97.27,31214.0,82.1864,82.2033,82.1188,82.1442,31214.0
2018-04-24 15:10:00,97.29,97.43,97.25,97.42,22258.0,82.1611,82.2793,82.1273,82.2708,22258.0
2018-04-24 15:15:00,97.42,97.45,97.31,97.31,16948.0,82.2708,82.2962,82.1779,82.1779,16948.0
2018-04-24 15:20:00,97.31,97.45,97.27,97.27,31300.0,82.1779,82.2962,82.1442,82.1442,31300.0
2018-04-24 15:25:00,97.25,97.32,97.2,97.22,19907.0,82.1273,82.1864,82.0851,82.1019,19907.0
2018-04-24 15:30:00,97.2,97.3,97.04,97.05,29403.0,82.0851,82.1695,81.9499,81.9584,29403.0
2018-04-24 15:35:00,97.07,97.11,97.0,97.09,21624.0,81.9753,82.009,81.9162,81.9922,21624.0
2018-04-24 15:40:00,97.09,97.16,96.86,96.91,25501.0,81.9922,82.0513,81.7979,81.8401,25501.0
2018-04-24 15:45:00,96.91,97.25,96.9,97.21,39701.0,81.8401,82.1273,81.8317,82.0935,39701.0
2018-04-24 15:50:00,97.21,97.35,97.21,97.3,48981.0,82.0935,82.2117,82.0935,82.1695,48981.0
2018-04-24 15:55:00,97.28,97.45,97.25,97.39,159756.0,82.1526,82.2962,82.1273,82.2455,159756.0
2018-04-25 09:30:00,97.45,97.65,97.17,97.43,20610.0,82.2962,82.4651,82.0597,82.2793,20610.0
2018-04-25 09:35:00,97.37,97.55,97.33,97.53,7855.0,82.2286,82.3806,82.1948,82.3637,7855.0
2018-04-25 09:40:00,97.51,97.51,96.87,96.93,16111.0,82.3468,82.3468,81.8064,81.857,16111.0
2018-04-25 09:45:00,96.81,97.2,96.81,97.06,30902.0,81.7557,82.0851,81.7557,81.9668,30902.0
2018-04-25 09:50:00,97.07,97.2,97.0,97.13,45429.0,81.9753,82.0851,81.9162,82.0259,45429.0
2018-04-25 09:55:00,97.18,97.22,96.99,97.16,13147.0,82.0682,82.1019,81.9077,82.0513,13147.0
2018-04-25 10:00:00,97.17,97.19,96.84,96.96,29881.0,82.0597,82.0766,81.781,81.8824,29881.0
2018-04-25 10:05:00,97.02,97.02,96.76,96.79,17444.0,81.933,81.933,81.7135,81.7388,17444.0
2018-04-25 10:10:00,96.8,96.98,96.73,96.94,18180.0,81.7473,81.8993,81.6881,81.8655,18180.0
2018-04-25 10:15:00,96.91,96.93,96.72,96.72,18161.0,81.8401,81.857,81.6797,81.6797,18161.0
2018-04-25 10:20:00,96.72,96.96,96.7,96.82,32731.0,81.6797,81.8824,81.6628,81.7641,32731.0
2018-04-25 10:25:00,96.81,96.95,96.74,96.82,13319.0,81.7557,81.8739,81.6966,81.7641,13319.0
2018-04-25 10:30:00,96.84,97.03,96.84,96.93,31197.0,81.781,81.9415,81.781,81.857,31197.0
2018-04-25 10:35:00,96.91,97.08,96.82,97.0,43603.0,81.8401,81.9837,81.7641,81.9162,43603.0
2018-04-25 10:40:00,97.05,97.15,97.01,97.15,20235.0,81.9584,82.0428,81.9246,82.0428,20235.0
2018-04-25 10:45:00,97.15,97.18,97.03,97.03,31454.0,82.0428,82.0682,81.9415,81.9415,31454.0
2018-04-25 10:50:00,97.07,97.07,96.91,97.03,8372.0,81.9753,81.9753,81.8401,81.9415,8372.0
2018-04-25 10:55:00,97.01,97.04,96.88,96.91,11660.0,81.9246,81.9499,81.8148,81.8401,11660.0
2018-04-25 11:00:00,96.86,96.95,96.79,96.79,22857.0,81.7979,81.8739,81.7388,81.7388,22857.0
2018-04-25 11:05:00,96.78,96.81,96.64,96.66,10707.0,81.7304,81.7557,81.6121,81.629,10707.0
2018-04-25 11:10:00,96.7,96.8,96.55,96.55,22422.0,81.6628,81.7473,81.5361,81.5361,22422.0
2018-04-25 11:15:00,96.54,96.68,96.5,96.55,7953.0,81.5277,81.6459,81.4939,81.5361,7953.0
2018-04-25 11:20:00,96.55,96.72,96.47,96.68,16063.0,81.5361,81.6797,81.4686,81.6459,16063.0
2018-04-25 11:25:00,96.68,96.68,96.56,96.61,7896.0,81.6459,81.6459,81.5446,81.5868,7896.0
2018-04-25 11:30:00,96.66,96.68,96.47,96.53,9920.0,81.629,81.6459,81.4686,81.5192,9920.0
2018-04-25 11:35:00,96.52,96.63,96.5,96.56,5250.0,81.5108,81.6037,81.4939,81.5446,5250.0
2018-04-25 11:40:00,96.55,96.63,96.48,96.57,21081.0,81.5361,81.6037,81.477,81.553,21081.0
2018-04-25 11:45:00,96.59,96.63,96.44,96.46,9735.0,81.5699,81.6037,81.4432,81.4601,9735.0
2018-04-25 11:50:00,96.45,96.6,96.41,96.54,9083.0,81.4517,81.5784,81.4179,81.5277,9083.0
2018-04-25 11:55:00,96.55,96.58,96.43,96.43,6855.0,81.5361,81.5615,81.4348,81.4348,6855.0
2018-04-25 12:00:00,96.43,96.56,96.43,96.55,5640.0,81.4348,81.5446,81.4348,81.5361,5640.0
2018-04-25 12:05:00,96.53,96.63,96.53,96.56,8272.0,81.5192,81.6037,81.5192,81.5446,8272.0
2018-04-25 12:10:00,96.54,96.59,96.49,96.59,14402.0,81.5277,81.5699,81.4855,81.5699,14402.0
2018-04-25 12:15:00,96.59,96.64,96.57,96.63,8010.0,81.5699,81.6121,81.553,81.6037,8010.0
2018-04-25 12:20:00,96.6,96.72,96.6,96.67,9531.0,81.5784,81.6797,81.5784,81.6375,9531.0
2018-04-25 12:25:00,96.65,96.8,96.63,96.68,20053.0,81.6206,81.7473,81.6037,81.6459,20053.0
2018-04-25 12:30:00,96.64,96.85,96.61,96.82,14202.0,81.6121,81.7895,81.5868,81.7641,14202.0
2018-04-25 12:35:00,96.8,96.81,96.71,96.78,6315.0,81.7473,81.7557,81.6712,81.7304,6315.0
2018-04-25 12:40:00,96.76,96.78,96.7,96.78,8260.0,81.7135,81.7304,81.6628,81.7304,8260.0
2018-04-25 12:45:00,96.81,96.85,96.75,96.77,45131.0,81.7557,81.7895,81.705,81.7219,45131.0
2018-04-25 12:50:00,96.78,96.85,96.71,96.81,6360.0,81.7304,81.7895,81.6712,81.7557,6360.0
2018-04-25 12:55:00,96.8,96.95,96.77,96.87,10827.0,81.7473,81.8739,81.7219,81.8064,10827.0
2018-04-25 13:00:00,96.89,96.98,96.85,96.85,27289.0,81.8233,81.8993,81.7895,81.7895,27289.0
2018-04-25 13:05:00,96.84,97.14,96.78,97.06,37634.0,81.781,82.0344,81.7304,81.9668,37634.0
2018-04-25 13:10:00,97.07,97.08,96.9,96.91,11731.0,81.9753,81.9837,81.8317,81.8401,11731.0
2018-04-25 13:15:00,96.9,97.07,96.87,96.98,13527.0,81.8317,81.9753,81.8064,81.8993,13527.0
2018-04-25 13:20:00,96.97,97.0,96.95,96.97,16909.0,81.8908,81.9162,81.8739,81.8908,16909.0
2018-04-25 13:25:00,96.96,97.03,96.89,96.95,41926.0,81.8824,81.9415,81.8233,81.8739,41926.0
2018-04-25 13:30:00,96.95,97.04,96.88,96.99,27807.0,81.8739,81.9499,81.8148,81.9077,27807.0
2018-04-25 13:35:00,97.0,97.03,96.93,96.96,19304.0,81.9162,81.9415,81.857,81.8824,19304.0
2018-04-25 13:40:00,96.96,97.08,96.96,97.0,45277.0,81.8824,81.9837,81.8824,81.9162,45277.0
2018-04-25 13:45:00,96.98,97.05,96.94,97.01,11600.0,81.8993,81.9584,81.8655,81.9246,11600.0
2018-04-25 13:50:00,97.01,97.09,97.0,97.03,14007.0,81.9246,81.9922,81.9162,81.9415,14007.0
2018-04-25 13:55:00,97.03,97.08,97.03,97.05,27030.0,81.9415,81.9837,81.9415,81.9584,27030.0
2018-04-25 14:00:00,97.05,97.16,97.02,97.14,65554.0,81.9584,82.0513,81.933,82.0344,65554.0
2018-04-25 14:05:00,97.12,97.31,97.12,97.18,13846.0,82.0175,82.1779,82.0175,82.0682,13846.0
2018-04-25 14:10:00,97.21,97.29,97.09,97.11,21398.0,82.0935,82.1611,81.9922,82.009,21398.0
2018-04-25 14:15:00,97.12,97.27,97.12,97.27,10709.0,82.0175,82.1442,82.0175,82.1442,10709.0
2018-04-25 14:20:00,97.23,97.32,97.16,97.2,12866.0,82.1104,82.1864,82.0513,82.0851,12866.0
2018-04-25 14:25:00,97.22,97.41,97.22,97.41,18595.0,82.1019,82.2624,82.1019,82.2624,18595.0
2018-04-25 14:30:00,97.39,97.56,97.35,97.55,11605.0,82.2455,82.3891,82.2117,82.3806,11605.0
2018-04-25 14:35:00,97.54,97.64,97.51,97.63,14600.0,82.3722,82.4566,82.3468,82.4482,14600.0
2018-04-25 14:40:00,97.63,97.75,97.56,97.64,9200.0,82.4482,82.5495,82.3891,82.4566,9200.0
2018-04-25 14:45:00,97.65,97.74,97.57,97.72,8102.0,82.4651,82.5411,82.3975,82.5242,8102.0
2018-04-25 14:50:00,97.74,97.81,97.69,97.78,13008.0,82.5411,82.6002,82.4989,82.5749,13008.0
2018-04-25 14:55:00,97.82,97.96,97.77,97.92,13208.0,82.6086,82.7269,82.5664,82.6931,13208.0
2018-04-25 15:00:00,97.92,97.94,97.84,97.92,9717.0,82.6931,82.71,82.6255,82.6931,9717.0
2018-04-25 15:05:00,97.93,97.96,97.75,97.81,10773.0,82.7015,82.7269,82.5495,82.6002,10773.0
2018-04-25 15:10:00,97.82,97.88,97.78,97.88,13848.0,82.6086,82.6593,82.5749,82.6593,13848.0
2018-04-25 15:15:00,97.88,97.89,97.75,97.76,9985.0,82.6593,82.6678,82.5495,82.558,9985.0
2018-04-25 15:20:00,97.77,97.78,97.68,97.71,14763.0,82.5664,82.5749,82.4904,82.5157,14763.0
2018-04-25 15:25:00,97.71,97.76,97.68,97.7,14202.0,82.5157,82.558,82.4904,82.5073,14202.0
2018-04-25 15:30:00,97.71,97.72,97.58,97.63,19965.0,82.5157,82.5242,82.406,82.4482,19965.0
2018-04-25 15:35:00,97.62,97.66,97.45,97.45,13371.0,82.4397,82.4735,82.2962,82.2962,13371.0
2018-04-25 15:40:00,97.43,97.47,97.27,97.3,16455.0,82.2793,82.3131,82.1442,82.1695,16455.0
2018-04-25 15:45:00,97.28,97.3,97.14,97.16,31747.0,82.1526,82.1695,82.0344,82.0513,31747.0
2018-04-25 15:50:00,97.16,97.26,97.16,97.24,27285.0,82.0513,82.1357,82.0513,82.1188,27285.0
2018-04-25 15:55:00,97.24,97.51,97.24,97.48,66422.0,82.1188,82.3468,82.1188,82.3215,66422.0
2018-04-26 09:30:00,98.17,98.17,97.19,97.19,16043.0,82.9042,82.9042,82.0766,82.0766,16043.0
2018-04-26 09:35:00,97.26,97.77,97.25,97.56,8749.0,82.1357,82.5664,82.1273,82.3891,8749.0
2018-04-26 09:40:00,97.51,97.63,97.16,97.16,7375.0,82.3468,82.4482,82.0513,82.0513,7375.0
2018-04-26 09:45:00,97.16,97.19,96.83,97.01,13921.0,82.0513,82.0766,81.7726,81.9246,13921.0
2018-04-26 09:50:00,97.03,97.24,97.02,97.14,9191.0,81.9415,82.1188,81.933,82.0344,9191.0
2018-04-26 09:55:00,97.14,97.3,97.1,97.14,9626.0,82.0344,82.1695,82.0006,82.0344,9626.0
2018-04-26 10:00:00,97.15,97.15,96.95,97.07,11576.0,82.0428,82.0428,81.8739,81.9753,11576.0
2018-04-26 10:05:00,97.06,97.2,96.94,96.97,19403.0,81.9668,82.0851,81.8655,81.8908,19403.0
2018-04-26 10:10:00,96.96,97.05,96.91,96.95,12179.0,81.8824,81.9584,81.8401,81.8739,12179.0
2018-04-26 10:15:00,96.96,96.96,96.85,96.87,10448.0,81.8824,81.8824,81.7895,81.8064,10448.0
2018-04-26 10:20:00,96.9,96.9,96.78,96.83,6087.0,81.8317,81.8317,81.7304,81.7726,6087.0
2018-04-26 10:25:00,96.84,97.1,96.82,96.98,5940.0,81.781,82.0006,81.7641,81.8993,5940.0
2018-04-26 10:30:00,96.98,97.12,96.98,97.12,3100.0,81.8993,82.0175,81.8993,82.0175,3100.0
2018-04-26 10:35:00,97.17,97.27,97.16,97.17,7261.0,82.0597,82.1442,82.0513,82.0597,7261.0
2018-04-26 10:40:00,97.17,97.26,97.12,97.15,7112.0,82.0597,82.1357,82.0175,82.0428,7112.0
2018-04-26 10:45:00,97.17,97.24,97.06,97.1,5716.0,82.0597,82.1188,81.9668,82.0006,5716.0
2018-04-26 10:50:00,97.15,97.34,97.15,97.34,2548.0,82.0428,82.2033,82.0428,82.2033,2548.0
2018-04-26 10:55:00,97.34,97.42,97.34,97.36,1815.0,82.2033,82.2708,82.2033,82.2202,1815.0
2018-04-26 11:00:00,97.38,97.38,97.3,97.38,3150.0,82.2371,82.2371,82.1695,82.2371,3150.0
2018-04-26 11:05:00,97.38,97.42,97.34,97.4,4095.0,82.2371,82.2708,82.2033,82.254,4095.0
2018-04-26 11:10:00,97.41,97.46,97.28,97.32,4100.0,82.2624,82.3046,82.1526,82.1864,4100.0
2018-04-26 11:15:00,97.32,97.34,97.26,97.33,4365.0,82.1864,82.2033,82.1357,82.1948,4365.0
2018-04-26 11:20:00,97.3,97.31,97.22,97.22,5700.0,82.1695,82.1779,82.1019,82.1019,5700.0
2018-04-26 11:25:00,97.23,97.25,97.16,97.21,4704.0,82.1104,82.1273,82.0513,82.0935,4704.0
2018-04-26 11:30:00,97.19,97.25,97.1,97.12,4629.0,82.0766,82.1273,82.0006,82.0175,4629.0
2018-04-26 11:35:00,97.1,97.29,97.1,97.29,3730.0,82.0006,82.1611,82.0006,82.1611,3730.0
2018-04-26 11:40:00,97.26,97.34,97.24,97.25,3300.0,82.1357,82.2033,82.1188,82.1273,3300.0
2018-04-26 11:45:00,97.27,97.32,97.27,97.31,5802.0,82.1442,82.1864,82.1442,82.1779,5802.0
2018-04-26 11:50:00,97.29,97.39,97.24,97.35,5100.0,82.1611,82.2455,82.1188,82.2117,5100.0
2018-04-26 11:55:00,97.35,97.5,97.35,97.48,3000.0,82.2117,82.3384,82.2117,82.3215,3000.0
2018-04-26 12:00:00,97.47,97.54,97.45,97.5,2499.0,82.3131,82.3722,82.2962,82.3384,2499.0
2018-04-26 12:05:00,97.51,97.56,97.49,97.55,2900.0,82.3468,82.3891,82.33,82.3806,2900.0
2018-04-26 12:10:00,97.54,97.56,97.49,97.56,1950.0,82.3722,82.3891,82.33,82.3891,1950.0
2018-04-26 12:15:00,97.57,97.71,97.53,97.7,4600.0,82.3975,82.5157,82.3637,82.5073,4600.0
2018-04-26 12:20:00,97.68,97.69,97.63,97.63,2854.0,82.4904,82.4989,82.4482,82.4482,2854.0
2018-04-26 12:25:00,97.61,97.7,97.54,97.56,8559.0,82.4313,82.5073,82.3722,82.3891,8559.0
2018-04-26 12:30:00,97.55,97.55,97.46,97.51,5970.0,82.3806,82.3806,82.3046,82.3468,5970.0
2018-04-26 12:35:00,97.49,97.51,97.41,97.47,4478.0,82.33,82.3468,82.2624,82.3131,4478.0
2018-04-26 12:40:00,97.48,97.5,97.46,97.5,2533.0,82.3215,82.3384,82.3046,82.3384,2533.0
2018-04-26 12:45:00,97.51,97.57,97.46,97.47,4089.0,82.3468,82.3975,82.3046,82.3131,4089.0
2018-04-26 12:50:00,97.45,97.48,97.42,97.46,28606.0,82.2962,82.3215,82.2708,82.3046,28606.0
2018-04-26 12:55:00,97.48,97.55,97.47,97.48,15652.0,82.3215,82.3806,82.3131,82.3215,15652.0
2018-04-26 13:00:00,97.5,97.59,97.5,97.59,6419.0,82.3384,82.4144,82.3384,82.4144,6419.0
2018-04-26 13:05:00,97.61,97.61,97.57,97.61,2397.0,82.4313,82.4313,82.3975,82.4313,2397.0
2018-04-26 13:10:00,97.61,97.77,97.61,97.73,4553.0,82.4313,82.5664,82.4313,82.5326,4553.0
2018-04-26 13:15:00,97.7,97.74,97.66,97.66,8616.0,82.5073,82.5411,82.4735,82.4735,8616.0
2018-04-26 13:20:00,97.69,97.71,97.61,97.71,5378.0,82.4989,82.5157,82.4313,82.5157,5378.0
2018-04-26 13:25:00,97.72,97.72,97.61,97.64,8168.0,82.5242,82.5242,82.4313,82.4566,8168.0
2018-04-26 13:30:00,97.63,97.63,97.49,97.53,8164.0,82.4482,82.4482,82.33,82.3637,8164.0
2018-04-26 13:35:00,97.57,97.64,97.56,97.57,6697.0,82.3975,82.4566,82.3891,82.3975,6697.0
2018-04-26 13:40:00,97.56,97.56,97.48,97.48,6330.0,82.3891,82.3891,82.3215,82.3215,6330.0
2018-04-26 13:45:00,97.49,97.57,97.49,97.57,4291.0,82.33,82.3975,82.33,82.3975,4291.0
2018-04-26 13:50:00,97.55,97.56,97.48,97.48,4088.0,82.3806,82.3891,82.3215,82.3215,4088.0
2018-04-26 13:55:00,97.49,97.52,97.43,97.48,5847.0,82.33,82.3553,82.2793,82.3215,5847.0
2018-04-26 14:00:00,97.47,97.52,97.44,97.51,6376.0,82.3131,82.3553,82.2877,82.3468,6376.0
2018-04-26 14:05:00,97.51,97.52,97.37,97.4,15245.0,82.3468,82.3553,82.2286,82.254,15245.0
2018-04-26 14:10:00,97.4,97.52,97.37,97.49,11379.0,82.254,82.3553,82.2286,82.33,11379.0
2018-04-26 14:15:00,97.49,97.5,97.44,97.45,8016.0,82.33,82.3384,82.2877,82.2962,8016.0
2018-04-26 14:20:00,97.44,97.48,97.38,97.44,6148.0,82.2877,82.3215,82.2371,82.2877,6148.0
2018-04-26 14:25:00,97.46,97.55,97.43,97.53,5178.0,82.3046,82.3806,82.2793,82.3637,5178.0
2018-04-26 14:30:00,97.55,97.59,97.54,97.58,4212.0,82.3806,82.4144,82.3722,82.406,4212.0
2018-04-26 14:35:00,97.55,97.55,97.47,97.53,4218.0,82.3806,82.3806,82.3131,82.3637,4218.0
2018-04-26 14:40:00,97.53,97.67,97.53,97.65,7313.0,82.3637,82.482,82.3637,82.4651,7313.0
2018-04-26 14:45:00,97.64,97.64,97.41,97.41,10144.0,82.4566,82.4566,82.2624,82.2624,10144.0
2018-04-26 14:50:00,97.4,97.55,97.4,97.54,7036.0,82.254,82.3806,82.254,82.3722,7036.0
2018-04-26 14:55:00,97.51,97.56,97.48,97.51,5826.0,82.3468,82.3891,82.3215,82.3468,5826.0
2018-04-26 15:00:00,97.52,97.67,97.52,97.63,7315.0,82.3553,82.482,82.3553,82.4482,7315.0
2018-04-26 15:05:00,97.62,97.63,97.5,97.5,3992.0,82.4397,82.4482,82.3384,82.3384,3992.0
2018-04-26 15:10:00,97.5,97.58,97.5,97.55,6564.0,82.3384,82.406,82.3384,82.3806,6564.0
2018-04-26 15:15:00,97.56,97.61,97.53,97.53,5629.0,82.3891,82.4313,82.3637,82.3637,5629.0
2018-04-26 15:20:00,97.53,97.54,97.48,97.49,7551.0,82.3637,82.3722,82.3215,82.33,7551.0
2018-04-26 15:25:00,97.5,97.52,97.4,97.42,8009.0,82.3384,82.3553,82.254,82.2708,8009.0
2018-04-26 15:30:00,97.43,97.52,97.41,97.51,13346.0,82.2793,82.3553,82.2624,82.3468,13346.0
2018-04-26 15:35:00,97.52,97.53,97.41,97.44,20328.0,82.3553,82.3637,82.2624,82.2877,20328.0
2018-04-26 15:40:00,97.43,97.51,97.36,97.5,15536.0,82.2793,82.3468,82.2202,82.3384,15536.0
2018-04-26 15:45:00,97.51,97.53,97.4,97.49,13643.0,82.3468,82.3637,82.254,82.33,13643.0
2018-04-26 15:50:00,97.48,97.58,97.4,97.58,29084.0,82.3215,82.406,82.254,82.406,29084.0
2018-04-26 15:55:00,97.58,97.58,97.48,97.52,69296.0,82.406,82.406,82.3215,82.3553,69296.0
2018-04-27 09:30:00,97.45,97.77,97.45,97.72,17521.0,82.2962,82.5664,82.2962,82.5242,17521.0
2018-04-27 09:35:00,97.69,97.75,97.5,97.57,10685.0,82.4989,82.5495,82.3384,82.3975,10685.0
2018-04-27 09:40:00,97.57,97.93,97.57,97.92,5315.0,82.3975,82.7015,82.3975,82.6931,5315.0
2018-04-27 09:45:00,97.92,98.02,97.79,97.84,11700.0,82.6931,82.7775,82.5833,82.6255,11700.0
2018-04-27 09:50:00,97.83,98.0,97.74,97.83,7837.0,82.6171,82.7606,82.5411,82.6171,7837.0
2018-04-27 09:55:00,97.85,98.2,97.75,98.17,17466.0,82.634,82.9295,82.5495,82.9042,17466.0
2018-04-27 10:00:00,98.14,98.39,98.13,98.25,15959.0,82.8789,83.09,82.8704,82.9718,15959.0
2018-04-27 10:05:00,98.21,98.23,98.11,98.13,9259.0,82.938,82.9549,82.8535,82.8704,9259.0
2018-04-27 10:10:00,98.12,98.13,97.96,98.05,11300.0,82.862,82.8704,82.7269,82.8029,11300.0
2018-04-27 10:15:00,98.06,98.14,97.96,97.99,8958.0,82.8113,82.8789,82.7269,82.7522,8958.0
2018-04-27 10:20:00,97.99,98.19,97.92,98.01,13643.0,82.7522,82.9211,82.6931,82.7691,13643.0
2018-04-27 10:25:00,97.99,98.09,97.92,98.09,3393.0,82.7522,82.8367,82.6931,82.8367,3393.0
2018-04-27 10:30:00,98.11,98.11,97.87,97.97,12551.0,82.8535,82.8535,82.6509,82.7353,12551.0
2018-04-27 10:35:00,97.96,98.0,97.9,97.94,9949.0,82.7269,82.7606,82.6762,82.71,9949.0
2018-04-27 10:40:00,97.92,97.99,97.83,97.83,23420.0,82.6931,82.7522,82.6171,82.6171,23420.0
2018-04-27 10:45:00,97.78,97.78,97.67,97.71,8791.0,82.5749,82.5749,82.482,82.5157,8791.0
2018-04-27 10:50:00,97.72,97.87,97.71,97.8,4581.0,82.5242,82.6509,82.5157,82.5917,4581.0
2018-04-27 10:55:00,97.78,97.85,97.71,97.72,5882.0,82.5749,82.634,82.5157,82.5242,5882.0
2018-04-27 11:00:00,97.72,97.85,97.72,97.74,7900.0,82.5242,82.634,82.5242,82.5411,7900.0
2018-04-27 11:05:00,97.75,97.84,97.72,97.77,9518.0,82.5495,82.6255,82.5242,82.5664,9518.0
2018-04-27 11:10:00,97.76,97.82,97.65,97.65,6103.0,82.558,82.6086,82.4651,82.4651,6103.0
2018-04-27 11:15:00,97.66,97.66,97.53,97.56,32821.0,82.4735,82.4735,82.3637,82.3891,32821.0
2018-04-27 11:20:00,97.55,97.58,97.43,97.56,6893.0,82.3806,82.406,82.2793,82.3891,6893.0
2018-04-27 11:25:00,97.57,97.68,97.54,97.63,6298.0,82.3975,82.4904,82.3722,82.4482,6298.0
2018-04-27 11:30:00,97.61,97.69,97.57,97.62,6200.0,82.4313,82.4989,82.3975,82.4397,6200.0
2018-04-27 11:35:00,97.58,97.61,97.53,97.53,3166.0,82.406,82.4313,82.3637,82.3637,3166.0
2018-04-27 11:40:00,97.55,97.62,97.45,97.48,3713.0,82.3806,82.4397,82.2962,82.3215,3713.0
2018-04-27 11:45:00,97.47,97.54,97.45,97.52,3108.0,82.3131,82.3722,82.2962,82.3553,3108.0
2018-04-27 11:50:00,97.52,97.63,97.52,97.61,5416.0,82.3553,82.4482,82.3553,82.4313,5416.0
2018-04-27 11:55:00,97.6,97.6,97.5,97.56,3726.0,82.4229,82.4229,82.3384,82.3891,3726.0
2018-04-27 12:00:00,97.56,97.71,97.56,97.68,3830.0,82.3891,82.5157,82.3891,82.4904,3830.0
2018-04-27 12:05:00,97.66,97.66,97.59,97.61,4803.0,82.4735,82.4735,82.4144,82.4313,4803.0
2018-04-27 12:10:00,97.61,97.67,97.58,97.64,5229.0,82.4313,82.482,82.406,82.4566,5229.0
2018-04-27 12:15:00,97.63,97.65,97.57,97.59,25350.0,82.4482,82.4651,82.3975,82.4144,25350.0
2018-04-27 12:20:00,97.64,97.76,97.64,97.76,3800.0,82.4566,82.558,82.4566,82.558,3800.0
2018-04-27 12:25:00,97.77,97.81,97.73,97.81,3400.0,82.5664,82.6002,82.5326,82.6002,3400.0
2018-04-27 12:30:00,97.81,97.88,97.7,97.7,4012.0,82.6002,82.6593,82.5073,82.5073,4012.0
2018-04-27 12:35:00,97.75,97.76,97.7,97.75,3436.0,82.5495,82.558,82.5073,82.5495,3436.0
2018-04-27 12:40:00,97.74,97.8,97.74,97.75,4400.0,82.5411,82.5917,82.5411,82.5495,4400.0
2018-04-27 12:45:00,97.74,97.92,97.74,97.9,7700.0,82.5411,82.6931,82.5411,82.6762,7700.0
2018-04-27 12:50:00,97.91,97.91,97.83,97.87,5684.0,82.6846,82.6846,82.6171,82.6509,5684.0
2018-04-27 12:55:00,97.94,98.03,97.94,97.98,2223.0,82.71,82.786,82.71,82.7438,2223.0
2018-04-27 13:00:00,98.0,98.06,97.99,98.06,7153.0,82.7606,82.8113,82.7522,82.8113,7153.0
2018-04-27 13:05:00,98.06,98.15,98.06,98.15,11354.0,82.8113,82.8873,82.8113,82.8873,11354.0
2018-04-27 13:10:00,98.18,98.2,98.14,98.19,7254.0,82.9127,82.9295,82.8789,82.9211,7254.0
2018-04-27 13:15:00,98.19,98.2,98.12,98.2,5813.0,82.9211,82.9295,82.862,82.9295,5813.0
2018-04-27 13:20:00,98.19,98.19,98.06,98.12,11310.0,82.9211,82.9211,82.8113,82.862,11310.0
2018-04-27 13:25:00,98.13,98.14,98.08,98.1,2000.0,82.8704,82.8789,82.8282,82.8451,2000.0
2018-04-27 13:30:00,98.11,98.16,98.09,98.16,8403.0,82.8535,82.8958,82.8367,82.8958,8403.0
2018-04-27 13:35:00,98.14,98.16,98.08,98.16,5680.0,82.8789,82.8958,82.8282,82.8958,5680.0
2018-04-27 13:40:00,98.17,98.23,98.14,98.23,4100.0,82.9042,82.9549,82.8789,82.9549,4100.0
2018-04-27 13:45:00,98.21,98.22,98.19,98.2,6338.0,82.938,82.9464,82.9211,82.9295,6338.0
2018-04-27 13:50:00,98.22,98.25,98.2,98.22,4279.0,82.9464,82.9718,82.9295,82.9464,4279.0
2018-04-27 13:55:00,98.2,98.24,98.2,98.21,10459.0,82.9295,82.9633,82.9295,82.938,10459.0
2018-04-27 14:00:00,98.21,98.27,98.19,98.23,8900.0,82.938,82.9887,82.9211,82.9549,8900.0
2018-04-27 14:05:00,98.26,98.26,98.18,98.2,4418.0,82.9802,82.9802,82.9127,82.9295,4418.0
2018-04-27 14:10:00,98.21,98.28,98.19,98.26,10282.0,82.938,82.9971,82.9211,82.9802,10282.0
2018-04-27 14:15:00,98.25,98.33,98.25,98.29,12910.0,82.9718,83.0393,82.9718,83.0056,12910.0
2018-04-27 14:20:00,98.29,98.3,98.21,98.28,14805.0,83.0056,83.014,82.938,82.9971,14805.0
2018-04-27 14:25:00,98.27,98.31,98.26,98.31,3463.0,82.9887,83.0224,82.9802,83.0224,3463.0
2018-04-27 14:30:00,98.3,98.31,98.2,98.3,14094.0,83.014,83.0224,82.9295,83.014,14094.0
2018-04-27 14:35:00,98.29,98.33,98.28,98.28,3750.0,83.0056,83.0393,82.9971,82.9971,3750.0
2018-04-27 14:40:00,98.28,98.28,98.22,98.27,4236.0,82.9971,82.9971,82.9464,82.9887,4236.0
2018-04-27 14:45:00,98.28,98.33,98.27,98.33,3000.0,82.9971,83.0393,82.9887,83.0393,3000.0
2018-04-27 14:50:00,98.32,98.34,98.28,98.3,5610.0,83.0309,83.0478,82.9971,83.014,5610.0
2018-04-27 14:55:00,98.28,98.28,98.11,98.13,17201.0,82.9971,82.9971,82.8535,82.8704,17201.0
2018-04-27 15:00:00,98.14,98.29,98.11,98.29,14979.0,82.8789,83.0056,82.8535,83.0056,14979.0
2018-04-27 15:05:00,98.28,98.28,98.13,98.13,17332.0,82.9971,82.9971,82.8704,82.8704,17332.0
2018-04-27 15:10:00,98.14,98.17,98.09,98.13,16788.0,82.8789,82.9042,82.8367,82.8704,16788.0
2018-04-27 15:15:00,98.13,98.13,97.98,98.08,16532.0,82.8704,82.8704,82.7438,82.8282,16532.0
2018-04-27 15:20:00,98.09,98.1,97.97,98.06,18635.0,82.8367,82.8451,82.7353,82.8113,18635.0
2018-04-27 15:25:00,98.09,98.09,97.96,98.03,14854.0,82.8367,82.8367,82.7269,82.786,14854.0
2018-04-27 15:30:00,98.03,98.07,97.98,98.0,13717.0,82.786,82.8198,82.7438,82.7606,13717.0
2018-04-27 15:35:00,98.01,98.08,97.94,98.08,19503.0,82.7691,82.8282,82.71,82.8282,19503.0
2018-04-27 15:40:00,98.08,98.13,98.0,98.08,29901.0,82.8282,82.8704,82.7606,82.8282,29901.0
2018-04-27 15:45:00,98.09,98.28,98.09,98.28,39825.0,82.8367,82.9971,82.8367,82.9971,39825.0
2018-04-27 15:50:00,98.27,98.27,98.09,98.09,31715.0,82.9887,82.9887,82.8367,82.8367,31715.0
2018-04-27 15:55:00,98.09,98.26,98.07,98.18,62285.0,82.8367,82.9802,82.8198,82.9127,62285.0
2018-04-30 09:30:00,98.7,98.7,98.33,98.63,9866.0,83.3518,83.3518,83.0393,83.2927,9866.0
2018-04-30 09:35:00,98.62,98.98,98.58,98.88,15156.0,83.2842,83.5883,83.2505,83.5038,15156.0
2018-04-30 09:40:00,98.88,98.9,98.77,98.87,10587.0,83.5038,83.5207,83.4109,83.4954,10587.0
2018-04-30 09:45:00,98.87,98.88,98.64,98.7,11088.0,83.4954,83.5038,83.3011,83.3518,11088.0
2018-04-30 09:50:00,98.66,98.68,98.43,98.43,13780.0,83.318,83.3349,83.1238,83.1238,13780.0
2018-04-30 09:55:00,98.48,98.57,98.47,98.52,12300.0,83.166,83.242,83.1576,83.1998,12300.0
2018-04-30 10:00:00,98.5,98.5,98.17,98.2,16364.0,83.1829,83.1829,82.9042,82.9295,16364.0
2018-04-30 10:05:00,98.23,98.39,98.23,98.39,17149.0,82.9549,83.09,82.9549,83.09,17149.0
2018-04-30 10:10:00,98.41,98.44,98.29,98.34,10548.0,83.1069,83.1322,83.0056,83.0478,10548.0
2018-04-30 10:15:00,98.36,98.36,98.19,98.25,9388.0,83.0647,83.0647,82.9211,82.9718,9388.0
2018-04-30 10:20:00,98.2,98.34,98.16,98.26,5879.0,82.9295,83.0478,82.8958,82.9802,5879.0
2018-04-30 10:25:00,98.25,98.37,98.24,98.32,9168.0,82.9718,83.0731,82.9633,83.0309,9168.0
2018-04-30 10:30:00,98.3,98.47,98.28,98.41,8709.0,83.014,83.1576,82.9971,83.1069,8709.0
2018-04-30 10:35:00,98.44,98.61,98.41,98.58,13482.0,83.1322,83.2758,83.1069,83.2505,13482.0
2018-04-30 10:40:00,98.64,98.67,98.63,98.66,4550.0,83.3011,83.3265,83.2927,83.318,4550.0
2018-04-30 10:45:00,98.63,98.79,98.62,98.79,5413.0,83.2927,83.4278,83.2842,83.4278,5413.0
2018-04-30 10:50:00,98.8,98.83,98.73,98.8,13427.0,83.4362,83.4616,83.3771,83.4362,13427.0
2018-04-30 10:55:00,98.77,98.77,98.65,98.7,10082.0,83.4109,83.4109,83.3096,83.3518,10082.0
2018-04-30 11:00:00,98.74,98.88,98.74,98.86,7443.0,83.3856,83.5038,83.3856,83.4869,7443.0
2018-04-30 11:05:00,98.88,98.98,98.81,98.98,13981.0,83.5038,83.5883,83.4447,83.5883,13981.0
2018-04-30 11:10:00,98.98,99.04,98.88,99.04,5770.0,83.5883,83.6389,83.5038,83.6389,5770.0
2018-04-30 11:15:00,99.04,99.1,98.93,99.08,10871.0,83.6389,83.6896,83.546,83.6727,10871.0
2018-04-30 11:20:00,99.09,99.09,98.92,99.06,8565.0,83.6812,83.6812,83.5376,83.6558,8565.0
2018-04-30 11:25:00,99.05,99.05,98.93,98.96,5045.0,83.6474,83.6474,83.546,83.5714,5045.0
2018-04-30 11:30:00,98.98,99.02,98.9,98.97,4130.0,83.5883,83.622,83.5207,83.5798,4130.0
2018-04-30 11:35:00,98.98,99.02,98.91,98.91,10878.0,83.5883,83.622,83.5291,83.5291,10878.0
2018-04-30 11:40:00,98.91,98.93,98.83,98.9,4550.0,83.5291,83.546,83.4616,83.5207,4550.0
2018-04-30 11:45:00,98.88,98.92,98.78,98.79,5125.0,83.5038,83.5376,83.4194,83.4278,5125.0
2018-04-30 11:50:00,98.84,98.84,98.76,98.84,6225.0,83.47,83.47,83.4025,83.47,6225.0
2018-04-30 11:55:00,98.84,98.99,98.84,98.96,11669.0,83.47,83.5967,83.47,83.5714,11669.0
2018-04-30 12:00:00,98.95,98.97,98.94,98.97,2550.0,83.5629,83.5798,83.5545,83.5798,2550.0
2018-04-30 12:05:00,98.97,99.0,98.87,98.9,7609.0,83.5798,83.6051,83.4954,83.5207,7609.0
2018-04-30 12:10:00,98.87,98.91,98.81,98.91,6141.0,83.4954,83.5291,83.4447,83.5291,6141.0
2018-04-30 12:15:00,98.91,98.91,98.71,98.76,7658.0,83.5291,83.5291,83.3602,83.4025,7658.0
2018-04-30 12:20:00,98.76,98.83,98.73,98.83,4252.0,83.4025,83.4616,83.3771,83.4616,4252.0
2018-04-30 12:25:00,98.8,98.84,98.77,98.84,5699.0,83.4362,83.47,83.4109,83.47,5699.0
2018-04-30 12:30:00,98.82,98.83,98.75,98.76,10068.0,83.4531,83.4616,83.394,83.4025,10068.0
2018-04-30 12:35:00,98.76,98.79,98.74,98.79,8759.0,83.4025,83.4278,83.3856,83.4278,8759.0
2018-04-30 12:40:00,98.79,98.86,98.75,98.85,5693.0,83.4278,83.4869,83.394,83.4785,5693.0
2018-04-30 12:45:00,98.83,98.83,98.73,98.73,5227.0,83.4616,83.4616,83.3771,83.3771,5227.0
2018-04-30 12:50:00,98.72,98.74,98.6,98.65,11165.0,83.3687,83.3856,83.2673,83.3096,11165.0
2018-04-30 12:55:00,98.66,98.74,98.62,98.74,3148.0,83.318,83.3856,83.2842,83.3856,3148.0
2018-04-30 13:00:00,98.73,98.77,98.68,98.7,4250.0,83.3771,83.4109,83.3349,83.3518,4250.0
2018-04-30 13:05:00,98.7,98.76,98.7,98.73,4101.0,83.3518,83.4025,83.3518,83.3771,4101.0
2018-04-30 13:10:00,98.73,98.73,98.56,98.6,5392.0,83.3771,83.3771,83.2336,83.2673,5392.0
2018-04-30 13:15:00,98.59,98.64,98.57,98.64,7648.0,83.2589,83.3011,83.242,83.3011,7648.0
2018-04-30 13:20:00,98.64,98.78,98.61,98.74,8009.0,83.3011,83.4194,83.2758,83.3856,8009.0
2018-04-30 13:25:00,98.75,98.81,98.72,98.77,4250.0,83.394,83.4447,83.3687,83.4109,4250.0
2018-04-30 13:30:00,98.77,98.79,98.72,98.75,9899.0,83.4109,83.4278,83.3687,83.394,9899.0
2018-04-30 13:35:00,98.75,98.86,98.74,98.86,5000.0,83.394,83.4869,83.3856,83.4869,5000.0
2018-04-30 13:40:00,98.84,98.9,98.8,98.82,5500.0,83.47,83.5207,83.4362,83.4531,5500.0
2018-04-30 13:45:00,98.82,98.83,98.75,98.76,10572.0,83.4531,83.4616,83.394,83.4025,10572.0
2018-04-30 13:50:00,98.77,98.8,98.7,98.7,8050.0,83.4109,83.4362,83.3518,83.3518,8050.0
2018-04-30 13:55:00,98.73,98.77,98.69,98.77,4503.0,83.3771,83.4109,83.3434,83.4109,4503.0
2018-04-30 14:00:00,98.78,98.8,98.71,98.71,12159.0,83.4194,83.4362,83.3602,83.3602,12159.0
2018-04-30 14:05:00,98.71,98.71,98.45,98.45,9304.0,83.3602,83.3602,83.1407,83.1407,9304.0
2018-04-30 14:10:00,98.45,98.55,98.42,98.45,11779.0,83.1407,83.2251,83.1153,83.1407,11779.0
2018-04-30 14:15:00,98.47,98.54,98.46,98.5,9487.0,83.1576,83.2167,83.1491,83.1829,9487.0
2018-04-30 14:20:00,98.48,98.6,98.48,98.54,23445.0,83.166,83.2673,83.166,83.2167,23445.0
2018-04-30 14:25:00,98.56,98.56,98.43,98.46,7343.0,83.2336,83.2336,83.1238,83.1491,7343.0
2018-04-30 14:30:00,98.41,98.45,98.32,98.35,8873.0,83.1069,83.1407,83.0309,83.0562,8873.0
2018-04-30 14:35:00,98.35,98.43,98.34,98.36,9065.0,83.0562,83.1238,83.0478,83.0647,9065.0
2018-04-30 14:40:00,98.37,98.42,98.35,98.37,13511.0,83.0731,83.1153,83.0562,83.0731,13511.0
2018-04-30 14:45:00,98.4,98.4,98.3,98.37,7676.0,83.0984,83.0984,83.014,83.0731,7676.0
2018-04-30 14:50:00,98.39,98.43,98.3,98.33,8645.0,83.09,83.1238,83.014,83.0393,8645.0
2018-04-30 14:55:00,98.34,98.39,98.34,98.38,8046.0,83.0478,83.09,83.0478,83.0816,8046.0
2018-04-30 15:00:00,98.36,98.43,98.26,98.27,18295.0,83.0647,83.1238,82.9802,82.9887,18295.0
2018-04-30 15:05:00,98.29,98.35,98.24,98.26,9497.0,83.0056,83.0562,82.9633,82.9802,9497.0
2018-04-30 15:10:00,98.26,98.32,98.25,98.3,8380.0,82.9802,83.0309,82.9718,83.014,8380.0
2018-04-30 15:15:00,98.28,98.35,98.27,98.31,11606.0,82.9971,83.0562,82.9887,83.0224,11606.0
2018-04-30 15:20:00,98.31,98.31,98.11,98.11,19133.0,83.0224,83.0224,82.8535,82.8535,19133.0
2018-04-30 15:25:00,98.08,98.08,97.94,98.06,21686.0,82.8282,82.8282,82.71,82.8113,21686.0
2018-04-30 15:30:00,98.06,98.19,98.02,98.18,16518.0,82.8113,82.9211,82.7775,82.9127,16518.0
2018-04-30 15:35:00,98.17,98.22,98.13,98.2,14654.0,82.9042,82.9464,82.8704,82.9295,14654.0
2018-04-30 15:40:00,98.22,98.23,98.12,98.18,19019.0,82.9464,82.9549,82.862,82.9127,19019.0
2018-04-30 15:45:00,98.18,98.25,98.12,98.21,32169.0,82.9127,82.9718,82.862,82.938,32169.0
2018-04-30 15:50:00,98.21,98.22,98.08,98.1,46411.0,82.938,82.9464,82.8282,82.8451,46411.0
2018-04-30 15:55:00,98.09,98.11,97.82,97.83,145946.0,82.8367,82.8535,82.6086,82.6171,145946.0
2018-05-01 09:30:00,97.6,97.6,97.12,97.37,14890.0,82.4229,82.4229,82.0175,82.2286,14890.0
2018-05-01 09:35:00,97.49,97.64,97.14,97.19,24490.0,82.33,82.4566,82.0344,82.0766,24490.0
2018-05-01 09:40:00,97.19,97.58,97.11,97.58,6201.0,82.0766,82.406,82.009,82.406,6201.0
2018-05-01 09:45:00,97.57,97.7,97.42,97.43,5665.0,82.3975,82.5073,82.2708,82.2793,5665.0
2018-05-01 09:50:00,97.38,97.45,97.25,97.37,5969.0,82.2371,82.2962,82.1273,82.2286,5969.0
2018-05-01 09:55:00,97.31,97.51,97.28,97.48,6570.0,82.1779,82.3468,82.1526,82.3215,6570.0
2018-05-01 10:00:00,97.47,97.72,97.42,97.72,7630.0,82.3131,82.5242,82.2708,82.5242,7630.0
2018-05-01 10:05:00,97.72,97.82,97.66,97.7,12970.0,82.5242,82.6086,82.4735,82.5073,12970.0
2018-05-01 10:10:00,97.65,97.67,97.53,97.64,5404.0,82.4651,82.482,82.3637,82.4566,5404.0
2018-05-01 10:15:00,97.61,97.64,97.49,97.64,16730.0,82.4313,82.4566,82.33,82.4566,16730.0
2018-05-01 10:20:00,97.64,97.72,97.53,97.57,7698.0,82.4566,82.5242,82.3637,82.3975,7698.0
2018-05-01 10:25:00,97.58,97.59,97.35,97.42,10052.0,82.406,82.4144,82.2117,82.2708,10052.0
2018-05-01 10:30:00,97.4,97.61,97.4,97.49,15791.0,82.254,82.4313,82.254,82.33,15791.0
2018-05-01 10:35:00,97.47,97.56,97.41,97.5,8848.0,82.3131,82.3891,82.2624,82.3384,8848.0
2018-05-01 10:40:00,97.52,97.58,97.47,97.49,9186.0,82.3553,82.406,82.3131,82.33,9186.0
2018-05-01 10:45:00,97.5,97.52,97.43,97.43,4208.0,82.3384,82.3553,82.2793,82.2793,4208.0
2018-05-01 10:50:00,97.46,97.56,97.44,97.47,12622.0,82.3046,82.3891,82.2877,82.3131,12622.0
2018-05-01 10:55:00,97.48,97.52,97.39,97.45,14138.0,82.3215,82.3553,82.2455,82.2962,14138.0
2018-05-01 11:00:00,97.43,97.5,97.32,97.33,14177.0,82.2793,82.3384,82.1864,82.1948,14177.0
2018-05-01 11:05:00,97.36,97.37,97.31,97.36,6227.0,82.2202,82.2286,82.1779,82.2202,6227.0
2018-05-01 11:10:00,97.39,97.42,97.32,97.35,7457.0,82.2455,82.2708,82.1864,82.2117,7457.0
2018-05-01 11:15:00,97.33,97.46,97.33,97.38,9385.0,82.1948,82.3046,82.1948,82.2371,9385.0
2018-05-01 11:20:00,97.4,97.49,97.36,97.36,7106.0,82.254,82.33,82.2202,82.2202,7106.0
2018-05-01 11:25:00,97.31,97.32,97.23,97.23,4315.0,82.1779,82.1864,82.1104,82.1104,4315.0
2018-05-01 11:30:00,97.23,97.27,97.1,97.11,9503.0,82.1104,82.1442,82.0006,82.009,9503.0
2018-05-01 11:35:00,97.12,97.28,97.04,97.18,17618.0,82.0175,82.1526,81.9499,82.0682,17618.0
2018-05-01 11:40:00,97.13,97.2,97.04,97.2,12773.0,82.0259,82.0851,81.9499,82.0851,12773.0
2018-05-01 11:45:00,97.2,97.21,96.99,96.99,8145.0,82.0851,82.0935,81.9077,81.9077,8145.0
2018-05-01 11:50:00,96.99,97.04,96.87,96.87,6106.0,81.9077,81.9499,81.8064,81.8064,6106.0
2018-05-01 11:55:00,96.89,96.95,96.76,96.78,33778.0,81.8233,81.8739,81.7135,81.7304,33778.0
2018-05-01 12:00:00,96.78,96.97,96.69,96.88,51691.0,81.7304,81.8908,81.6544,81.8148,51691.0
2018-05-01 12:05:00,96.88,96.89,96.62,96.72,6882.0,81.8148,81.8233,81.5952,81.6797,6882.0
2018-05-01 12:10:00,96.68,96.8,96.63,96.73,10405.0,81.6459,81.7473,81.6037,81.6881,10405.0
2018-05-01 12:15:00,96.75,96.75,96.61,96.65,17039.0,81.705,81.705,81.5868,81.6206,17039.0
2018-05-01 12:20:00,96.63,96.82,96.63,96.82,11206.0,81.6037,81.7641,81.6037,81.7641,11206.0
2018-05-01 12:25:00,96.83,97.0,96.77,96.96,9292.0,81.7726,81.9162,81.7219,81.8824,9292.0
2018-05-01 12:30:00,96.97,97.11,96.86,97.11,12018.0,81.8908,82.009,81.7979,82.009,12018.0
2018-05-01 12:35:00,97.06,97.11,97.05,97.06,9700.0,81.9668,82.009,81.9584,81.9668,9700.0
2018-05-01 12:40:00,97.06,97.06,96.97,96.98,4516.0,81.9668,81.9668,81.8908,81.8993,4516.0
2018-05-01 12:45:00,96.97,97.03,96.96,97.01,5631.0,81.8908,81.9415,81.8824,81.9246,5631.0
2018-05-01 12:50:00,96.98,97.04,96.95,96.97,7200.0,81.8993,81.9499,81.8739,81.8908,7200.0
2018-05-01 12:55:00,96.99,97.0,96.9,96.92,4600.0,81.9077,81.9162,81.8317,81.8486,4600.0
2018-05-01 13:00:00,96.91,96.91,96.82,96.87,8205.0,81.8401,81.8401,81.7641,81.8064,8205.0
2018-05-01 13:05:00,96.89,96.9,96.71,96.75,7396.0,81.8233,81.8317,81.6712,81.705,7396.0
2018-05-01 13:10:00,96.75,96.85,96.71,96.83,7787.0,81.705,81.7895,81.6712,81.7726,7787.0
2018-05-01 13:15:00,96.81,96.87,96.79,96.87,4228.0,81.7557,81.8064,81.7388,81.8064,4228.0
2018-05-01 13:20:00,96.86,96.89,96.85,96.86,3613.0,81.7979,81.8233,81.7895,81.7979,3613.0
2018-05-01 13:25:00,96.85,96.85,96.81,96.81,2862.0,81.7895,81.7895,81.7557,81.7557,2862.0
2018-05-01 13:30:00,96.82,96.93,96.82,96.93,6202.0,81.7641,81.857,81.7641,81.857,6202.0
2018-05-01 13:35:00,96.94,97.25,96.92,97.18,22955.0,81.8655,82.1273,81.8486,82.0682,22955.0
2018-05-01 13:40:00,97.17,97.25,97.1,97.24,59890.0,82.0597,82.1273,82.0006,82.1188,59890.0
2018-05-01 13:45:00,97.25,97.44,97.25,97.39,23405.0,82.1273,82.2877,82.1273,82.2455,23405.0
2018-05-01 13:50:00,97.39,97.57,97.35,97.54,40570.0,82.2455,82.3975,82.2117,82.3722,40570.0
2018-05-01 13:55:00,97.52,97.82,97.5,97.81,17673.0,82.3553,82.6086,82.3384,82.6002,17673.0
2018-05-01 14:00:00,97.8,97.84,97.64,97.65,12916.0,82.5917,82.6255,82.4566,82.4651,12916.0
2018-05-01 14:05:00,97.62,97.63,97.53,97.53,10824.0,82.4397,82.4482,82.3637,82.3637,10824.0
2018-05-01 14:10:00,97.57,97.72,97.57,97.69,15205.0,82.3975,82.5242,82.3975,82.4989,15205.0
2018-05-01 14:15:00,97.67,97.78,97.67,97.75,13985.0,82.482,82.5749,82.482,82.5495,13985.0
2018-05-01 14:20:00,97.73,97.76,97.67,97.76,10039.0,82.5326,82.558,82.482,82.558,10039.0
2018-05-01 14:25:00,97.77,97.79,97.72,97.75,8518.0,82.5664,82.5833,82.5242,82.5495,8518.0
2018-05-01 14:30:00,97.77,97.85,97.76,97.8,12785.0,82.5664,82.634,82.558,82.5917,12785.0
2018-05-01 14:35:00,97.79,97.81,97.69,97.72,12249.0,82.5833,82.6002,82.4989,82.5242,12249.0
2018-05-01 14:40:00,97.72,97.86,97.65,97.86,12515.0,82.5242,82.6424,82.4651,82.6424,12515.0
2018-05-01 14:45:00,97.83,97.99,97.83,97.94,24044.0,82.6171,82.7522,82.6171,82.71,24044.0
2018-05-01 14:50:00,97.92,98.06,97.92,97.99,12957.0,82.6931,82.8113,82.6931,82.7522,12957.0
2018-05-01 14:55:00,98.03,98.05,98.0,98.02,10956.0,82.786,82.8029,82.7606,82.7775,10956.0
2018-05-01 15:00:00,98.03,98.14,98.01,98.08,12197.0,82.786,82.8789,82.7691,82.8282,12197.0
2018-05-01 15:05:00,98.06,98.08,97.98,98.04,10256.0,82.8113,82.8282,82.7438,82.7944,10256.0
2018-05-01 15:10:00,98.01,98.02,97.89,97.89,9967.0,82.7691,82.7775,82.6678,82.6678,9967.0
2018-05-01 15:15:00,97.9,97.94,97.74,97.75,9737.0,82.6762,82.71,82.5411,82.5495,9737.0
2018-05-01 15:20:00,97.75,97.89,97.75,97.85,15579.0,82.5495,82.6678,82.5495,82.634,15579.0
2018-05-01 15:25:00,97.85,97.88,97.72,97.84,20303.0,82.634,82.6593,82.5242,82.6255,20303.0
2018-05-01 15:30:00,97.81,97.84,97.71,97.76,13558.0,82.6002,82.6255,82.5157,82.558,13558.0
2018-05-01 15:35:00,97.74,97.75,97.53,97.58,21504.0,82.5411,82.5495,82.3637,82.406,21504.0
2018-05-01 15:40:00,97.6,97.86,97.59,97.8,22382.0,82.4229,82.6424,82.4144,82.5917,22382.0
2018-05-01 15:45:00,97.8,97.89,97.77,97.79,39796.0,82.5917,82.6678,82.5664,82.5833,39796.0
2018-05-01 15:50:00,97.81,97.96,97.78,97.81,35343.0,82.6002,82.7269,82.5749,82.6002,35343.0
2018-05-01 15:55:00,97.8,98.16,97.79,98.11,63356.0,82.5917,82.8958,82.5833,82.8535,63356.0
2018-05-02 09:30:00,97.8,97.98,96.36,96.52,115687.0,82.5917,82.7438,81.3757,81.5108,115687.0
2018-05-02 09:35:00,96.45,97.04,95.04,95.04,104078.0,81.4517,81.9499,80.2609,80.2609,104078.0
2018-05-02 09:40:00,95.06,95.35,93.05,93.66,252810.0,80.2778,80.5227,78.5804,79.0955,252810.0
2018-05-02 09:45:00,93.62,94.59,92.69,94.35,175218.0,79.0618,79.8809,78.2764,79.6782,175218.0
2018-05-02 09:50:00,94.38,94.51,94.03,94.07,94635.0,79.7036,79.8134,79.408,79.4418,94635.0
2018-05-02 09:55:00,94.04,94.14,93.55,93.64,39696.0,79.4164,79.5009,79.0026,79.0786,39696.0
2018-05-02 10:00:00,93.57,93.76,93.16,93.36,50551.0,79.0195,79.18,78.6733,78.8422,50551.0
2018-05-02 10:05:00,93.36,93.43,93.03,93.14,63493.0,78.8422,78.9013,78.5635,78.6564,63493.0
2018-05-02 10:10:00,93.16,93.5,92.99,93.33,57381.0,78.6733,78.9604,78.5297,78.8169,57381.0
2018-05-02 10:15:00,93.3,93.43,93.1,93.16,41762.0,78.7915,78.9013,78.6226,78.6733,41762.0
2018-05-02 10:20:00,93.16,93.39,92.8,92.94,103318.0,78.6733,78.8675,78.3693,78.4875,103318.0
2018-05-02 10:25:00,92.95,93.0,92.34,92.59,98869.0,78.4959,78.5382,77.9808,78.1919,98869.0
2018-05-02 10:30:00,92.57,92.74,92.43,92.45,52287.0,78.175,78.3186,78.0568,78.0737,52287.0
2018-05-02 10:35:00,92.43,92.92,92.43,92.88,67872.0,78.0568,78.4706,78.0568,78.4368,67872.0
2018-05-02 10:40:00,92.86,93.5,92.77,93.2,66004.0,78.4199,78.9604,78.3439,78.7071,66004.0
2018-05-02 10:45:00,93.15,93.39,92.9,92.98,63109.0,78.6648,78.8675,78.4537,78.5213,63109.0
2018-05-02 10:50:00,92.93,92.97,92.74,92.84,32137.0,78.4791,78.5128,78.3186,78.403,32137.0
2018-05-02 10:55:00,92.85,94.36,92.85,94.26,148663.0,78.4115,79.6867,78.4115,79.6022,148663.0
2018-05-02 11:00:00,94.27,94.3,93.46,93.77,112697.0,79.6107,79.636,78.9266,79.1884,112697.0
2018-05-02 11:05:00,93.73,94.21,93.5,94.17,113280.0,79.1546,79.56,78.9604,79.5262,113280.0
2018-05-02 11:10:00,94.17,94.8,94.1,94.79,108208.0,79.5262,80.0583,79.4671,80.0498,108208.0
2018-05-02 11:15:00,94.8,95.0,94.6,94.69,126686.0,80.0583,80.2272,79.8894,79.9654,126686.0
2018-05-02 11:20:00,94.71,94.71,93.93,94.12,32814.0,79.9823,79.9823,79.3235,79.484,32814.0
2018-05-02 11:25:00,94.12,94.65,93.97,94.59,25916.0,79.484,79.9316,79.3573,79.8809,25916.0
2018-05-02 11:30:00,94.59,94.6,94.33,94.4,38805.0,79.8809,79.8894,79.6613,79.7205,38805.0
2018-05-02 11:35:00,94.45,94.59,94.31,94.59,20109.0,79.7627,79.8809,79.6445,79.8809,20109.0
2018-05-02 11:40:00,94.6,94.87,94.58,94.81,26469.0,79.8894,80.1174,79.8725,80.0667,26469.0
2018-05-02 11:45:00,94.81,94.82,94.52,94.53,53267.0,80.0667,80.0752,79.8218,79.8302,53267.0
2018-05-02 11:50:00,94.54,94.64,94.4,94.56,27352.0,79.8387,79.9231,79.7205,79.8556,27352.0
2018-05-02 11:55:00,94.56,94.73,94.54,94.73,19095.0,79.8556,79.9991,79.8387,79.9991,19095.0
2018-05-02 12:00:00,94.72,94.77,94.61,94.73,20721.0,79.9907,80.0329,79.8978,79.9991,20721.0
2018-05-02 12:05:00,94.73,94.82,94.63,94.7,29594.0,79.9991,80.0752,79.9147,79.9738,29594.0
2018-05-02 12:10:00,94.7,95.04,94.7,95.04,27088.0,79.9738,80.2609,79.9738,80.2609,27088.0
2018-05-02 12:15:00,95.02,95.07,94.92,95.03,16286.0,80.244,80.2863,80.1596,80.2525,16286.0
2018-05-02 12:20:00,95.06,95.18,95.05,95.1,16871.0,80.2778,80.3792,80.2694,80.3116,16871.0
2018-05-02 12:25:00,95.08,95.27,95.06,95.24,12387.0,80.2947,80.4552,80.2778,80.4298,12387.0
2018-05-02 12:30:00,95.25,95.29,95.08,95.09,45471.0,80.4383,80.4721,80.2947,80.3032,45471.0
2018-05-02 12:35:00,95.09,95.17,95.03,95.15,11300.0,80.3032,80.3707,80.2525,80.3538,11300.0
2018-05-02 12:40:00,95.14,95.43,95.14,95.43,9091.0,80.3454,80.5903,80.3454,80.5903,9091.0
2018-05-02 12:45:00,95.43,95.52,95.31,95.47,45288.0,80.5903,80.6663,80.489,80.6241,45288.0
2018-05-02 12:50:00,95.45,95.54,95.27,95.38,19666.0,80.6072,80.6832,80.4552,80.5481,19666.0
2018-05-02 12:55:00,95.32,95.53,95.3,95.47,9622.0,80.4974,80.6747,80.4805,80.6241,9622.0
2018-05-02 13:00:00,95.48,95.63,95.42,95.44,47201.0,80.6325,80.7592,80.5818,80.5987,47201.0
2018-05-02 13:05:00,95.4,95.43,95.2,95.33,58371.0,80.565,80.5903,80.3961,80.5058,58371.0
2018-05-02 13:10:00,95.36,95.65,95.36,95.58,14332.0,80.5312,80.7761,80.5312,80.717,14332.0
2018-05-02 13:15:00,95.57,95.73,95.56,95.66,14328.0,80.7085,80.8436,80.7001,80.7845,14328.0
2018-05-02 13:20:00,95.66,95.77,95.63,95.74,15665.0,80.7845,80.8774,80.7592,80.8521,15665.0
2018-05-02 13:25:00,95.72,95.74,95.63,95.67,13457.0,80.8352,80.8521,80.7592,80.793,13457.0
2018-05-02 13:30:00,95.68,95.75,95.63,95.75,22052.0,80.8014,80.8605,80.7592,80.8605,22052.0
2018-05-02 13:35:00,95.76,95.77,95.63,95.66,40498.0,80.869,80.8774,80.7592,80.7845,40498.0
2018-05-02 13:40:00,95.67,95.74,95.64,95.74,6982.0,80.793,80.8521,80.7676,80.8521,6982.0
2018-05-02 13:45:00,95.74,95.88,95.66,95.88,15200.0,80.8521,80.9703,80.7845,80.9703,15200.0
2018-05-02 13:50:00,95.87,95.99,95.77,95.8,17800.0,80.9619,81.0632,80.8774,80.9028,17800.0
2018-05-02 13:55:00,95.8,95.82,95.45,95.45,72954.0,80.9028,80.9196,80.6072,80.6072,72954.0
2018-05-02 14:00:00,95.43,95.62,95.0,95.09,37762.0,80.5903,80.7507,80.2272,80.3032,37762.0
2018-05-02 14:05:00,95.09,95.45,95.09,95.28,46502.0,80.3032,80.6072,80.3032,80.4636,46502.0
2018-05-02 14:10:00,95.26,95.35,95.09,95.26,23269.0,80.4467,80.5227,80.3032,80.4467,23269.0
2018-05-02 14:15:00,95.25,95.26,95.05,95.19,29638.0,80.4383,80.4467,80.2694,80.3876,29638.0
2018-05-02 14:20:00,95.2,95.25,95.08,95.21,25008.0,80.3961,80.4383,80.2947,80.4045,25008.0
2018-05-02 14:25:00,95.15,95.35,95.09,95.19,45694.0,80.3538,80.5227,80.3032,80.3876,45694.0
2018-05-02 14:30:00,95.2,95.35,95.05,95.1,50763.0,80.3961,80.5227,80.2694,80.3116,50763.0
2018-05-02 14:35:00,95.09,95.11,94.76,94.77,22219.0,80.3032,80.3201,80.0245,80.0329,22219.0
2018-05-02 14:40:00,94.75,94.9,94.72,94.83,41482.0,80.016,80.1427,79.9907,80.0836,41482.0
2018-05-02 14:45:00,94.82,94.9,94.73,94.8,28814.0,80.0752,80.1427,79.9991,80.0583,28814.0
2018-05-02 14:50:00,94.8,94.95,94.75,94.83,23098.0,80.0583,80.1849,80.016,80.0836,23098.0
2018-05-02 14:55:00,94.8,94.88,94.75,94.75,18113.0,80.0583,80.1258,80.016,80.016,18113.0
2018-05-02 15:00:00,94.76,94.78,94.52,94.72,84663.0,80.0245,80.0414,79.8218,79.9907,84663.0
2018-05-02 15:05:00,94.73,94.76,94.55,94.59,30056.0,79.9991,80.0245,79.8471,79.8809,30056.0
2018-05-02 15:10:00,94.58,94.63,94.51,94.6,40158.0,79.8725,79.9147,79.8134,79.8894,40158.0
2018-05-02 15:15:00,94.59,94.6,94.43,94.49,42311.0,79.8809,79.8894,79.7458,79.7965,42311.0
2018-05-02 15:20:00,94.5,94.59,94.38,94.41,56864.0,79.8049,79.8809,79.7036,79.7289,56864.0
2018-05-02 15:25:00,94.37,94.56,94.34,94.41,32198.0,79.6951,79.8556,79.6698,79.7289,32198.0
2018-05-02 15:30:00,94.39,94.54,94.21,94.48,58574.0,79.712,79.8387,79.56,79.788,58574.0
2018-05-02 15:35:00,94.48,94.48,94.34,94.47,44108.0,79.788,79.788,79.6698,79.7796,44108.0
2018-05-02 15:40:00,94.45,94.46,94.28,94.3,52293.0,79.7627,79.7711,79.6191,79.636,52293.0
2018-05-02 15:45:00,94.29,94.31,94.16,94.17,99806.0,79.6276,79.6445,79.5178,79.5262,99806.0
2018-05-02 15:50:00,94.16,94.16,93.95,93.99,122963.0,79.5178,79.5178,79.3404,79.3742,122963.0
2018-05-02 15:55:00,93.99,94.08,93.89,94.07,125780.0,79.3742,79.4502,79.2898,79.4418,125780.0
2018-05-03 09:30:00,93.43,94.02,93.43,93.94,40486.0,78.9013,79.3996,78.9013,79.332,40486.0
2018-05-03 09:35:00,93.93,93.93,93.54,93.82,26226.0,79.3235,79.3235,78.9942,79.2307,26226.0
2018-05-03 09:40:00,93.78,94.11,93.77,93.79,28159.0,79.1969,79.4756,79.1884,79.2053,28159.0
2018-05-03 09:45:00,93.77,93.85,93.49,93.53,20909.0,79.1884,79.256,78.952,78.9857,20909.0
2018-05-03 09:50:00,93.53,93.55,93.43,93.53,17925.0,78.9857,79.0026,78.9013,78.9857,17925.0
2018-05-03 09:55:00,93.52,93.7,93.46,93.69,15561.0,78.9773,79.1293,78.9266,79.1209,15561.0
2018-05-03 10:00:00,93.7,93.7,93.47,93.58,19526.0,79.1293,79.1293,78.9351,79.028,19526.0
2018-05-03 10:05:00,93.62,93.64,93.35,93.5,18066.0,79.0618,79.0786,78.8337,78.9604,18066.0
2018-05-03 10:10:00,93.52,93.55,93.26,93.32,22407.0,78.9773,79.0026,78.7577,78.8084,22407.0
2018-05-03 10:15:00,93.32,93.41,93.09,93.09,24978.0,78.8084,78.8844,78.6142,78.6142,24978.0
2018-05-03 10:20:00,93.08,93.09,92.87,92.92,22573.0,78.6057,78.6142,78.4284,78.4706,22573.0
2018-05-03 10:25:00,92.96,92.96,92.72,92.93,21667.0,78.5044,78.5044,78.3017,78.4791,21667.0
2018-05-03 10:30:00,92.9,92.96,92.58,92.58,23174.0,78.4537,78.5044,78.1835,78.1835,23174.0
2018-05-03 10:35:00,92.55,92.61,92.33,92.59,20899.0,78.1581,78.2088,77.9724,78.1919,20899.0
2018-05-03 10:40:00,92.59,92.67,92.47,92.52,16818.0,78.1919,78.2595,78.0906,78.1328,16818.0
2018-05-03 10:45:00,92.52,92.69,92.49,92.61,11870.0,78.1328,78.2764,78.1075,78.2088,11870.0
2018-05-03 10:50:00,92.59,92.63,92.33,92.59,27255.0,78.1919,78.2257,77.9724,78.1919,27255.0
2018-05-03 10:55:00,92.59,92.59,92.29,92.45,23645.0,78.1919,78.1919,77.9386,78.0737,23645.0
2018-05-03 11:00:00,92.45,92.65,92.4,92.51,30482.0,78.0737,78.2426,78.0315,78.1244,30482.0
2018-05-03 11:05:00,92.52,92.72,92.52,92.69,13900.0,78.1328,78.3017,78.1328,78.2764,13900.0
2018-05-03 11:10:00,92.67,92.78,92.53,92.57,17396.0,78.2595,78.3524,78.1413,78.175,17396.0
2018-05-03 11:15:00,92.58,92.74,92.57,92.58,13161.0,78.1835,78.3186,78.175,78.1835,13161.0
2018-05-03 11:20:00,92.54,92.55,92.29,92.3,12188.0,78.1497,78.1581,77.9386,77.947,12188.0
2018-05-03 11:25:00,92.31,92.38,92.23,92.23,14948.0,77.9555,78.0146,77.8879,77.8879,14948.0
2018-05-03 11:30:00,92.23,92.34,92.16,92.26,39165.0,77.8879,77.9808,77.8288,77.9132,39165.0
2018-05-03 11:35:00,92.27,92.34,91.96,91.97,14562.0,77.9217,77.9808,77.6599,77.6683,14562.0
2018-05-03 11:40:00,91.98,92.06,91.78,92.06,17338.0,77.6768,77.7443,77.5079,77.7443,17338.0
2018-05-03 11:45:00,92.05,92.26,91.92,92.24,13812.0,77.7359,77.9132,77.6261,77.8963,13812.0
2018-05-03 11:50:00,92.22,92.31,92.13,92.26,10248.0,77.8795,77.9555,77.8035,77.9132,10248.0
2018-05-03 11:55:00,92.26,92.32,92.2,92.29,9526.0,77.9132,77.9639,77.8626,77.9386,9526.0
2018-05-03 12:00:00,92.32,92.59,92.32,92.53,24177.0,77.9639,78.1919,77.9639,78.1413,24177.0
2018-05-03 12:05:00,92.55,92.69,92.55,92.69,17110.0,78.1581,78.2764,78.1581,78.2764,17110.0
2018-05-03 12:10:00,92.69,92.84,92.61,92.8,18985.0,78.2764,78.403,78.2088,78.3693,18985.0
2018-05-03 12:15:00,92.79,92.79,92.61,92.67,20377.0,78.3608,78.3608,78.2088,78.2595,20377.0
2018-05-03 12:20:00,92.69,92.74,92.62,92.64,12694.0,78.2764,78.3186,78.2173,78.2341,12694.0
2018-05-03 12:25:00,92.62,92.64,92.44,92.52,13797.0,78.2173,78.2341,78.0652,78.1328,13797.0
2018-05-03 12:30:00,92.52,92.77,92.52,92.76,21044.0,78.1328,78.3439,78.1328,78.3355,21044.0
2018-05-03 12:35:00,92.74,93.0,92.69,92.97,14978.0,78.3186,78.5382,78.2764,78.5128,14978.0
2018-05-03 12:40:00,92.92,93.08,92.92,92.95,15729.0,78.4706,78.6057,78.4706,78.4959,15729.0
2018-05-03 12:45:00,92.95,93.08,92.94,93.08,15038.0,78.4959,78.6057,78.4875,78.6057,15038.0
2018-05-03 12:50:00,93.06,93.32,93.02,93.27,16685.0,78.5888,78.8084,78.5551,78.7662,16685.0
2018-05-03 12:55:00,93.26,93.47,93.24,93.47,12593.0,78.7577,78.9351,78.7408,78.9351,12593.0
2018-05-03 13:00:00,93.49,93.51,93.26,93.33,21817.0,78.952,78.9689,78.7577,78.8169,21817.0
2018-05-03 13:05:00,93.35,93.35,93.12,93.15,14854.0,78.8337,78.8337,78.6395,78.6648,14854.0
2018-05-03 13:10:00,93.13,93.3,93.11,93.3,14652.0,78.648,78.7915,78.6311,78.7915,14652.0
2018-05-03 13:15:00,93.28,93.53,93.24,93.45,13268.0,78.7746,78.9857,78.7408,78.9182,13268.0
2018-05-03 13:20:00,93.44,93.53,93.29,93.39,18582.0,78.9097,78.9857,78.7831,78.8675,18582.0
2018-05-03 13:25:00,93.38,93.53,93.35,93.47,73811.0,78.8591,78.9857,78.8337,78.9351,73811.0
2018-05-03 13:30:00,93.49,93.74,93.46,93.74,33765.0,78.952,79.1631,78.9266,79.1631,33765.0
2018-05-03 13:35:00,93.75,93.9,93.71,93.77,11242.0,79.1715,79.2982,79.1378,79.1884,11242.0
2018-05-03 13:40:00,93.78,93.95,93.7,93.89,11172.0,79.1969,79.3404,79.1293,79.2898,11172.0
2018-05-03 13:45:00,93.91,93.95,93.73,93.86,14063.0,79.3067,79.3404,79.1546,79.2644,14063.0
2018-05-03 13:50:00,93.87,94.09,93.8,94.09,12147.0,79.2729,79.4587,79.2138,79.4587,12147.0
2018-05-03 13:55:00,94.06,94.09,93.92,93.92,10833.0,79.4333,79.4587,79.3151,79.3151,10833.0
2018-05-03 14:00:00,93.94,93.96,93.78,93.8,37922.0,79.332,79.3489,79.1969,79.2138,37922.0
2018-05-03 14:05:00,93.76,93.94,93.71,93.93,29258.0,79.18,79.332,79.1378,79.3235,29258.0
2018-05-03 14:10:00,93.91,94.03,93.89,94.01,11069.0,79.3067,79.408,79.2898,79.3911,11069.0
2018-05-03 14:15:00,94.0,94.04,93.89,93.93,12606.0,79.3827,79.4164,79.2898,79.3235,12606.0
2018-05-03 14:20:00,93.89,93.96,93.87,93.92,22743.0,79.2898,79.3489,79.2729,79.3151,22743.0
2018-05-03 14:25:00,93.92,94.05,93.9,94.05,30773.0,79.3151,79.4249,79.2982,79.4249,30773.0
2018-05-03 14:30:00,94.08,94.38,94.03,94.27,20100.0,79.4502,79.7036,79.408,79.6107,20100.0
2018-05-03 14:35:00,94.28,94.42,94.24,94.4,42535.0,79.6191,79.7374,79.5853,79.7205,42535.0
2018-05-03 14:40:00,94.4,94.4,94.09,94.17,76522.0,79.7205,79.7205,79.4587,79.5262,76522.0
2018-05-03 14:45:00,94.16,94.17,93.98,94.02,22686.0,79.5178,79.5262,79.3658,79.3996,22686.0
2018-05-03 14:50:00,94.03,94.17,94.01,94.15,16974.0,79.408,79.5262,79.3911,79.5093,16974.0
2018-05-03 14:55:00,94.17,94.2,93.91,94.0,27305.0,79.5262,79.5516,79.3067,79.3827,27305.0
2018-05-03 15:00:00,94.02,94.13,93.98,94.0,28075.0,79.3996,79.4924,79.3658,79.3827,28075.0
2018-05-03 15:05:00,94.0,94.11,93.92,94.05,24721.0,79.3827,79.4756,79.3151,79.4249,24721.0
2018-05-03 15:10:00,94.03,94.19,93.96,94.16,22436.0,79.408,79.5431,79.3489,79.5178,22436.0
2018-05-03 15:15:00,94.14,94.34,94.13,94.26,21145.0,79.5009,79.6698,79.4924,79.6022,21145.0
2018-05-03 15:20:00,94.27,94.34,94.18,94.31,26123.0,79.6107,79.6698,79.5347,79.6445,26123.0
2018-05-03 15:25:00,94.31,94.43,94.22,94.42,25182.0,79.6445,79.7458,79.5685,79.7374,25182.0
2018-05-03 15:30:00,94.42,94.51,94.28,94.32,33484.0,79.7374,79.8134,79.6191,79.6529,33484.0
2018-05-03 15:35:00,94.32,94.34,94.17,94.23,42838.0,79.6529,79.6698,79.5262,79.5769,42838.0
2018-05-03 15:40:00,94.24,94.26,94.07,94.07,61098.0,79.5853,79.6022,79.4418,79.4418,61098.0
2018-05-03 15:45:00,94.03,94.15,94.0,94.05,65641.0,79.408,79.5093,79.3827,79.4249,65641.0
2018-05-03 15:50:00,94.04,94.11,93.92,93.92,76465.0,79.4164,79.4756,79.3151,79.3151,76465.0
2018-05-03 15:55:00,93.94,94.1,93.84,94.05,138957.0,79.332,79.4671,79.2475,79.4249,138957.0
2018-05-04 09:30:00,93.4,93.52,93.16,93.2,27529.0,78.876,78.9773,78.6733,78.7071,27529.0
2018-05-04 09:35:00,93.16,93.26,92.86,93.23,18561.0,78.6733,78.7577,78.4199,78.7324,18561.0
2018-05-04 09:40:00,93.22,93.3,92.88,93.17,13981.0,78.724,78.7915,78.4368,78.6817,13981.0
2018-05-04 09:45:00,93.19,93.31,93.07,93.23,16205.0,78.6986,78.8,78.5973,78.7324,16205.0
2018-05-04 09:50:00,93.31,93.41,93.18,93.37,14942.0,78.8,78.8844,78.6902,78.8506,14942.0
2018-05-04 09:55:00,93.36,93.43,93.2,93.38,11822.0,78.8422,78.9013,78.7071,78.8591,11822.0
2018-05-04 10:00:00,93.39,93.45,93.29,93.45,8974.0,78.8675,78.9182,78.7831,78.9182,8974.0
2018-05-04 10:05:00,93.47,93.6,93.38,93.49,11483.0,78.9351,79.0449,78.8591,78.952,11483.0
2018-05-04 10:10:00,93.5,93.65,93.43,93.62,19328.0,78.9604,79.0871,78.9013,79.0618,19328.0
2018-05-04 10:15:00,93.59,93.83,93.55,93.69,28706.0,79.0364,79.2391,79.0026,79.1209,28706.0
2018-05-04 10:20:00,93.7,93.81,93.64,93.69,8528.0,79.1293,79.2222,79.0786,79.1209,8528.0
2018-05-04 10:25:00,93.69,93.94,93.67,93.76,13759.0,79.1209,79.332,79.104,79.18,13759.0
2018-05-04 10:30:00,93.79,93.95,93.73,93.84,9631.0,79.2053,79.3404,79.1546,79.2475,9631.0
2018-05-04 10:35:00,93.81,93.85,93.69,93.79,22719.0,79.2222,79.256,79.1209,79.2053,22719.0
2018-05-04 10:40:00,93.81,94.08,93.81,93.99,21269.0,79.2222,79.4502,79.2222,79.3742,21269.0
2018-05-04 10:45:00,94.01,94.05,93.81,93.89,9405.0,79.3911,79.4249,79.2222,79.2898,9405.0
2018-05-04 10:50:00,93.92,93.99,93.78,93.87,9256.0,79.3151,79.3742,79.1969,79.2729,9256.0
2018-05-04 10:55:00,93.86,94.0,93.84,93.89,24614.0,79.2644,79.3827,79.2475,79.2898,24614.0
2018-05-04 11:00:00,93.9,94.01,93.82,93.82,9192.0,79.2982,79.3911,79.2307,79.2307,9192.0
2018-05-04 11:05:00,93.81,93.97,93.81,93.97,6054.0,79.2222,79.3573,79.2222,79.3573,6054.0
2018-05-04 11:10:00,93.99,94.0,93.84,93.84,8999.0,79.3742,79.3827,79.2475,79.2475,8999.0
2018-05-04 11:15:00,93.84,94.0,93.8,93.97,21390.0,79.2475,79.3827,79.2138,79.3573,21390.0
2018-05-04 11:20:00,93.94,94.13,93.94,94.09,10754.0,79.332,79.4924,79.332,79.4587,10754.0
2018-05-04 11:25:00,94.1,94.14,94.06,94.06,22425.0,79.4671,79.5009,79.4333,79.4333,22425.0
2018-05-04 11:30:00,94.06,94.11,94.05,94.09,15042.0,79.4333,79.4756,79.4249,79.4587,15042.0
2018-05-04 11:35:00,94.09,94.11,94.02,94.08,14520.0,79.4587,79.4756,79.3996,79.4502,14520.0
2018-05-04 11:40:00,94.08,94.11,94.05,94.09,23941.0,79.4502,79.4756,79.4249,79.4587,23941.0
2018-05-04 11:45:00,94.08,94.11,93.96,94.0,30623.0,79.4502,79.4756,79.3489,79.3827,30623.0
2018-05-04 11:50:00,94.0,94.07,93.93,94.04,34352.0,79.3827,79.4418,79.3235,79.4164,34352.0
2018-05-04 11:55:00,94.03,94.13,94.0,94.1,14181.0,79.408,79.4924,79.3827,79.4671,14181.0
2018-05-04 12:00:00,94.1,94.12,94.05,94.1,16767.0,79.4671,79.484,79.4249,79.4671,16767.0
2018-05-04 12:05:00,94.09,94.12,94.05,94.07,9900.0,79.4587,79.484,79.4249,79.4418,9900.0
2018-05-04 12:10:00,94.09,94.09,94.03,94.07,6720.0,79.4587,79.4587,79.408,79.4418,6720.0
2018-05-04 12:15:00,94.06,94.11,94.05,94.08,8025.0,79.4333,79.4756,79.4249,79.4502,8025.0
2018-05-04 12:20:00,94.08,94.12,94.05,94.06,8400.0,79.4502,79.484,79.4249,79.4333,8400.0
2018-05-04 12:25:00,94.07,94.15,94.03,94.12,7937.0,79.4418,79.5093,79.408,79.484,7937.0
2018-05-04 12:30:00,94.12,94.25,94.12,94.25,4477.0,79.484,79.5938,79.484,79.5938,4477.0
2018-05-04 12:35:00,94.25,94.29,94.21,94.24,5410.0,79.5938,79.6276,79.56,79.5853,5410.0
2018-05-04 12:40:00,94.28,94.29,94.19,94.2,4599.0,79.6191,79.6276,79.5431,79.5516,4599.0
2018-05-04 12:45:00,94.22,94.28,94.2,94.25,13541.0,79.5685,79.6191,79.5516,79.5938,13541.0
2018-05-04 12:50:00,94.27,94.31,94.24,94.31,5170.0,79.6107,79.6445,79.5853,79.6445,5170.0
2018-05-04 12:55:00,94.32,94.45,94.32,94.42,7376.0,79.6529,79.7627,79.6529,79.7374,7376.0
2018-05-04 13:00:00,94.43,94.52,94.43,94.5,28680.0,79.7458,79.8218,79.7458,79.8049,28680.0
2018-05-04 13:05:00,94.48,94.56,94.44,94.49,6364.0,79.788,79.8556,79.7542,79.7965,6364.0
2018-05-04 13:10:00,94.5,94.61,94.48,94.53,4207.0,79.8049,79.8978,79.788,79.8302,4207.0
2018-05-04 13:15:00,94.53,94.7,94.53,94.68,11100.0,79.8302,79.9738,79.8302,79.9569,11100.0
2018-05-04 13:20:00,94.7,94.75,94.56,94.59,11417.0,79.9738,80.016,79.8556,79.8809,11417.0
2018-05-04 13:25:00,94.61,94.62,94.46,94.46,10630.0,79.8978,79.9063,79.7711,79.7711,10630.0
2018-05-04 13:30:00,94.44,94.52,94.43,94.47,13588.0,79.7542,79.8218,79.7458,79.7796,13588.0
2018-05-04 13:35:00,94.5,94.5,94.39,94.42,10244.0,79.8049,79.8049,79.712,79.7374,10244.0
2018-05-04 13:40:00,94.43,94.48,94.42,94.47,12204.0,79.7458,79.788,79.7374,79.7796,12204.0
2018-05-04 13:45:00,94.47,94.58,94.46,94.58,6750.0,79.7796,79.8725,79.7711,79.8725,6750.0
2018-05-04 13:50:00,94.58,94.69,94.58,94.62,12736.0,79.8725,79.9654,79.8725,79.9063,12736.0
2018-05-04 13:55:00,94.61,94.67,94.6,94.65,8512.0,79.8978,79.9485,79.8894,79.9316,8512.0
2018-05-04 14:00:00,94.65,94.74,94.62,94.69,7929.0,79.9316,80.0076,79.9063,79.9654,7929.0
2018-05-04 14:05:00,94.69,94.82,94.68,94.77,11024.0,79.9654,80.0752,79.9569,80.0329,11024.0
2018-05-04 14:10:00,94.77,94.93,94.77,94.86,15476.0,80.0329,80.168,80.0329,80.1089,15476.0
2018-05-04 14:15:00,94.89,94.92,94.82,94.82,18995.0,80.1343,80.1596,80.0752,80.0752,18995.0
2018-05-04 14:20:00,94.81,94.89,94.76,94.84,11852.0,80.0667,80.1343,80.0245,80.092,11852.0
2018-05-04 14:25:00,94.84,94.99,94.82,94.99,10660.0,80.092,80.2187,80.0752,80.2187,10660.0
2018-05-04 14:30:00,94.99,95.01,94.87,94.87,10329.0,80.2187,80.2356,80.1174,80.1174,10329.0
2018-05-04 14:35:00,94.87,94.98,94.83,94.97,16407.0,80.1174,80.2103,80.0836,80.2018,16407.0
2018-05-04 14:40:00,94.98,95.1,94.96,95.08,14555.0,80.2103,80.3116,80.1934,80.2947,14555.0
2018-05-04 14:45:00,95.09,95.13,94.98,95.0,15789.0,80.3032,80.3369,80.2103,80.2272,15789.0
2018-05-04 14:50:00,95.01,95.02,94.94,94.95,15587.0,80.2356,80.244,80.1765,80.1849,15587.0
2018-05-04 14:55:00,94.96,94.99,94.93,94.95,14765.0,80.1934,80.2187,80.168,80.1849,14765.0
2018-05-04 15:00:00,94.93,94.96,94.86,94.96,22313.0,80.168,80.1934,80.1089,80.1934,22313.0
2018-05-04 15:05:00,94.96,94.99,94.84,94.88,9673.0,80.1934,80.2187,80.092,80.1258,9673.0
2018-05-04 15:10:00,94.88,94.94,94.81,94.89,11547.0,80.1258,80.1765,80.0667,80.1343,11547.0
2018-05-04 15:15:00,94.89,94.89,94.82,94.82,10810.0,80.1343,80.1343,80.0752,80.0752,10810.0
2018-05-04 15:20:00,94.83,94.83,94.69,94.76,43506.0,80.0836,80.0836,79.9654,80.0245,43506.0
2018-05-04 15:25:00,94.74,94.78,94.69,94.77,10242.0,80.0076,80.0414,79.9654,80.0329,10242.0
2018-05-04 15:30:00,94.78,94.78,94.66,94.71,19232.0,80.0414,80.0414,79.94,79.9823,19232.0
2018-05-04 15:35:00,94.72,94.73,94.67,94.67,15591.0,79.9907,79.9991,79.9485,79.9485,15591.0
2018-05-04 15:40:00,94.68,94.69,94.61,94.65,18639.0,79.9569,79.9654,79.8978,79.9316,18639.0
2018-05-04 15:45:00,94.64,94.69,94.59,94.59,30327.0,79.9231,79.9654,79.8809,79.8809,30327.0
2018-05-04 15:50:00,94.59,94.61,94.37,94.38,41590.0,79.8809,79.8978,79.6951,79.7036,41590.0
2018-05-04 15:55:00,94.39,94.58,94.38,94.52,70311.0,79.712,79.8725,79.7036,79.8218,70311.0
2018-05-07 09:30:00,94.57,94.61,94.2,94.2,28208.0,79.864,79.8978,79.5516,79.5516,28208.0
2018-05-07 09:35:00,94.27,94.39,94.14,94.28,12290.0,79.6107,79.712,79.5009,79.6191,12290.0
2018-05-07 09:40:00,94.27,94.27,93.9,94.17,17707.0,79.6107,79.6107,79.2982,79.5262,17707.0
2018-05-07 09:45:00,94.19,94.3,94.02,94.07,17518.0,79.5431,79.636,79.3996,79.4418,17518.0
2018-05-07 09:50:00,94.07,94.31,94.07,94.29,11599.0,79.4418,79.6445,79.4418,79.6276,11599.0
2018-05-07 09:55:00,94.3,94.46,94.24,94.46,15266.0,79.636,79.7711,79.5853,79.7711,15266.0
2018-05-07 10:00:00,94.47,94.59,94.46,94.52,11243.0,79.7796,79.8809,79.7711,79.8218,11243.0
2018-05-07 10:05:00,94.53,94.55,94.44,94.49,10255.0,79.8302,79.8471,79.7542,79.7965,10255.0
2018-05-07 10:10:00,94.48,94.48,94.3,94.31,12820.0,79.788,79.788,79.636,79.6445,12820.0
2018-05-07 10:15:00,94.36,94.55,94.32,94.38,15546.0,79.6867,79.8471,79.6529,79.7036,15546.0
2018-05-07 10:20:00,94.39,94.66,94.38,94.46,10926.0,79.712,79.94,79.7036,79.7711,10926.0
2018-05-07 10:25:00,94.48,94.6,94.45,94.51,8267.0,79.788,79.8894,79.7627,79.8134,8267.0
2018-05-07 10:30:00,94.5,94.54,94.45,94.48,11100.0,79.8049,79.8387,79.7627,79.788,11100.0
2018-05-07 10:35:00,94.52,94.53,94.38,94.44,12090.0,79.8218,79.8302,79.7036,79.7542,12090.0
2018-05-07 10:40:00,94.44,94.59,94.44,94.55,8087.0,79.7542,79.8809,79.7542,79.8471,8087.0
2018-05-07 10:45:00,94.56,94.76,94.54,94.74,16442.0,79.8556,80.0245,79.8387,80.0076,16442.0
2018-05-07 10:50:00,94.78,94.78,94.66,94.74,6851.0,80.0414,80.0414,79.94,80.0076,6851.0
2018-05-07 10:55:00,94.76,94.79,94.69,94.78,52214.0,80.0245,80.0498,79.9654,80.0414,52214.0
2018-05-07 11:00:00,94.78,94.9,94.77,94.77,10496.0,80.0414,80.1427,80.0329,80.0329,10496.0
2018-05-07 11:05:00,94.77,94.77,94.62,94.75,9523.0,80.0329,80.0329,79.9063,80.016,9523.0
2018-05-07 11:10:00,94.77,94.8,94.73,94.78,19488.0,80.0329,80.0583,79.9991,80.0414,19488.0
2018-05-07 11:15:00,94.8,94.9,94.79,94.86,16133.0,80.0583,80.1427,80.0498,80.1089,16133.0
2018-05-07 11:20:00,94.87,94.9,94.77,94.89,54550.0,80.1174,80.1427,80.0329,80.1343,54550.0
2018-05-07 11:25:00,94.91,94.93,94.79,94.85,13091.0,80.1512,80.168,80.0498,80.1005,13091.0
2018-05-07 11:30:00,94.84,94.88,94.7,94.7,111714.0,80.092,80.1258,79.9738,79.9738,111714.0
2018-05-07 11:35:00,94.69,94.72,94.59,94.68,10555.0,79.9654,79.9907,79.8809,79.9569,10555.0
2018-05-07 11:40:00,94.7,94.71,94.55,94.55,6800.0,79.9738,79.9823,79.8471,79.8471,6800.0
2018-05-07 11:45:00,94.56,94.63,94.49,94.5,7355.0,79.8556,79.9147,79.7965,79.8049,7355.0
2018-05-07 11:50:00,94.5,94.57,94.46,94.54,7211.0,79.8049,79.864,79.7711,79.8387,7211.0
2018-05-07 11:55:00,94.55,94.55,94.46,94.55,9105.0,79.8471,79.8471,79.7711,79.8471,9105.0
2018-05-07 12:00:00,94.55,94.58,94.54,94.58,7007.0,79.8471,79.8725,79.8387,79.8725,7007.0
2018-05-07 12:05:00,94.57,94.58,94.33,94.47,12388.0,79.864,79.8725,79.6613,79.7796,12388.0
2018-05-07 12:10:00,94.48,94.61,94.45,94.59,8084.0,79.788,79.8978,79.7627,79.8809,8084.0
2018-05-07 12:15:00,94.59,94.6,94.53,94.6,5561.0,79.8809,79.8894,79.8302,79.8894,5561.0
2018-05-07 12:20:00,94.63,94.7,94.58,94.61,7292.0,79.9147,79.9738,79.8725,79.8978,7292.0
2018-05-07 12:25:00,94.66,94.68,94.61,94.62,6755.0,79.94,79.9569,79.8978,79.9063,6755.0
2018-05-07 12:30:00,94.63,94.66,94.58,94.59,5650.0,79.9147,79.94,79.8725,79.8809,5650.0
2018-05-07 12:35:00,94.6,94.79,94.6,94.79,12715.0,79.8894,80.0498,79.8894,80.0498,12715.0
2018-05-07 12:40:00,94.81,94.88,94.73,94.73,26211.0,80.0667,80.1258,79.9991,79.9991,26211.0
2018-05-07 12:45:00,94.73,94.74,94.65,94.69,3900.0,79.9991,80.0076,79.9316,79.9654,3900.0
2018-05-07 12:50:00,94.7,94.78,94.7,94.76,6691.0,79.9738,80.0414,79.9738,80.0245,6691.0
2018-05-07 12:55:00,94.78,94.87,94.75,94.83,11289.0,80.0414,80.1174,80.016,80.0836,11289.0
2018-05-07 13:00:00,94.82,94.9,94.79,94.89,11253.0,80.0752,80.1427,80.0498,80.1343,11253.0
2018-05-07 13:05:00,94.94,94.96,94.8,94.91,9138.0,80.1765,80.1934,80.0583,80.1512,9138.0
2018-05-07 13:10:00,94.92,94.94,94.9,94.94,5302.0,80.1596,80.1765,80.1427,80.1765,5302.0
2018-05-07 13:15:00,94.94,95.0,94.87,94.94,11134.0,80.1765,80.2272,80.1174,80.1765,11134.0
2018-05-07 13:20:00,94.97,94.98,94.94,94.97,6967.0,80.2018,80.2103,80.1765,80.2018,6967.0
2018-05-07 13:25:00,94.97,95.0,94.94,94.94,12496.0,80.2018,80.2272,80.1765,80.1765,12496.0
2018-05-07 13:30:00,94.95,95.0,94.93,94.99,9145.0,80.1849,80.2272,80.168,80.2187,9145.0
2018-05-07 13:35:00,94.99,95.01,94.92,94.92,13495.0,80.2187,80.2356,80.1596,80.1596,13495.0
2018-05-07 13:40:00,94.94,94.99,94.93,94.96,9444.0,80.1765,80.2187,80.168,80.1934,9444.0
2018-05-07 13:45:00,94.96,95.0,94.88,94.88,10608.0,80.1934,80.2272,80.1258,80.1258,10608.0
2018-05-07 13:50:00,94.88,95.11,94.88,95.1,19490.0,80.1258,80.3201,80.1258,80.3116,19490.0
2018-05-07 13:55:00,95.1,95.16,95.05,95.07,13802.0,80.3116,80.3623,80.2694,80.2863,13802.0
2018-05-07 14:00:00,95.07,95.18,95.06,95.18,9313.0,80.2863,80.3792,80.2778,80.3792,9313.0
2018-05-07 14:05:00,95.2,95.25,95.18,95.2,30805.0,80.3961,80.4383,80.3792,80.3961,30805.0
2018-05-07 14:10:00,95.2,95.25,95.17,95.21,9636.0,80.3961,80.4383,80.3707,80.4045,9636.0
2018-05-07 14:15:00,95.22,95.42,95.22,95.39,13145.0,80.4129,80.5818,80.4129,80.5565,13145.0
2018-05-07 14:20:00,95.39,95.42,95.34,95.39,7900.0,80.5565,80.5818,80.5143,80.5565,7900.0
2018-05-07 14:25:00,95.41,95.41,95.31,95.35,9964.0,80.5734,80.5734,80.489,80.5227,9964.0
2018-05-07 14:30:00,95.35,95.48,95.31,95.48,10245.0,80.5227,80.6325,80.489,80.6325,10245.0
2018-05-07 14:35:00,95.48,95.51,95.34,95.34,14942.0,80.6325,80.6579,80.5143,80.5143,14942.0
2018-05-07 14:40:00,95.33,95.35,95.15,95.18,10638.0,80.5058,80.5227,80.3538,80.3792,10638.0
2018-05-07 14:45:00,95.18,95.3,95.14,95.28,9636.0,80.3792,80.4805,80.3454,80.4636,9636.0
2018-05-07 14:50:00,95.3,95.3,95.12,95.16,14740.0,80.4805,80.4805,80.3285,80.3623,14740.0
2018-05-07 14:55:00,95.16,95.18,95.07,95.11,12907.0,80.3623,80.3792,80.2863,80.3201,12907.0
2018-05-07 15:00:00,95.1,95.28,95.08,95.28,9042.0,80.3116,80.4636,80.2947,80.4636,9042.0
2018-05-07 15:05:00,95.3,95.37,95.28,95.33,17459.0,80.4805,80.5396,80.4636,80.5058,17459.0
2018-05-07 15:10:00,95.33,95.36,95.04,95.05,14135.0,80.5058,80.5312,80.2609,80.2694,14135.0
2018-05-07 15:15:00,95.07,95.1,94.99,95.06,13400.0,80.2863,80.3116,80.2187,80.2778,13400.0
2018-05-07 15:20:00,95.06,95.06,94.88,94.95,15052.0,80.2778,80.2778,80.1258,80.1849,15052.0
2018-05-07 15:25:00,94.94,94.98,94.88,94.98,9850.0,80.1765,80.2103,80.1258,80.2103,9850.0
2018-05-07 15:30:00,94.98,95.2,94.97,95.18,17805.0,80.2103,80.3961,80.2018,80.3792,17805.0
2018-05-07 15:35:00,95.18,95.18,95.1,95.14,17070.0,80.3792,80.3792,80.3116,80.3454,17070.0
2018-05-07 15:40:00,95.14,95.14,95.03,95.06,19846.0,80.3454,80.3454,80.2525,80.2778,19846.0
2018-05-07 15:45:00,95.05,95.12,94.99,95.08,24216.0,80.2694,80.3285,80.2187,80.2947,24216.0
2018-05-07 15:50:00,95.09,95.1,94.95,94.97,24748.0,80.3032,80.3116,80.1849,80.2018,24748.0
2018-05-07 15:55:00,94.97,95.06,94.97,95.05,44486.0,80.2018,80.2778,80.2018,80.2694,44486.0
2018-05-08 09:30:00,95.47,95.47,95.2,95.38,38487.0,80.6241,80.6241,80.3961,80.5481,38487.0
2018-05-08 09:35:00,95.34,95.48,95.16,95.48,16719.0,80.5143,80.6325,80.3623,80.6325,16719.0
2018-05-08 09:40:00,95.54,95.79,95.48,95.64,17402.0,80.6832,80.8943,80.6325,80.7676,17402.0
2018-05-08 09:45:00,95.61,95.64,95.3,95.31,35505.0,80.7423,80.7676,80.4805,80.489,35505.0
2018-05-08 09:50:00,95.28,95.56,95.27,95.56,10492.0,80.4636,80.7001,80.4552,80.7001,10492.0
2018-05-08 09:55:00,95.56,95.65,95.36,95.53,26446.0,80.7001,80.7761,80.5312,80.6747,26446.0
2018-05-08 10:00:00,95.56,95.77,95.54,95.62,15441.0,80.7001,80.8774,80.6832,80.7507,15441.0
2018-05-08 10:05:00,95.62,95.74,95.61,95.63,33722.0,80.7507,80.8521,80.7423,80.7592,33722.0
2018-05-08 10:10:00,95.62,95.71,95.39,95.41,24718.0,80.7507,80.8268,80.5565,80.5734,24718.0
2018-05-08 10:15:00,95.44,95.54,95.36,95.54,11346.0,80.5987,80.6832,80.5312,80.6832,11346.0
2018-05-08 10:20:00,95.52,95.55,95.42,95.45,7100.0,80.6663,80.6916,80.5818,80.6072,7100.0
2018-05-08 10:25:00,95.44,95.52,95.39,95.42,12751.0,80.5987,80.6663,80.5565,80.5818,12751.0
2018-05-08 10:30:00,95.42,95.54,95.41,95.51,15541.0,80.5818,80.6832,80.5734,80.6579,15541.0
2018-05-08 10:35:00,95.53,95.74,95.53,95.65,21276.0,80.6747,80.8521,80.6747,80.7761,21276.0
2018-05-08 10:40:00,95.67,95.75,95.62,95.73,11842.0,80.793,80.8605,80.7507,80.8436,11842.0
2018-05-08 10:45:00,95.73,95.8,95.72,95.79,10956.0,80.8436,80.9028,80.8352,80.8943,10956.0
2018-05-08 10:50:00,95.77,95.88,95.76,95.86,10791.0,80.8774,80.9703,80.869,80.9534,10791.0
2018-05-08 10:55:00,95.85,95.89,95.74,95.76,15555.0,80.945,80.9788,80.8521,80.869,15555.0
2018-05-08 11:00:00,95.72,95.92,95.71,95.87,52101.0,80.8352,81.0041,80.8268,80.9619,52101.0
2018-05-08 11:05:00,95.85,95.92,95.78,95.89,12256.0,80.945,81.0041,80.8859,80.9788,12256.0
2018-05-08 11:10:00,95.89,96.0,95.89,95.95,66586.0,80.9788,81.0717,80.9788,81.0294,66586.0
2018-05-08 11:15:00,95.97,96.0,95.91,95.91,85273.0,81.0463,81.0717,80.9957,80.9957,85273.0
2018-05-08 11:20:00,95.91,95.99,95.88,95.88,19272.0,80.9957,81.0632,80.9703,80.9703,19272.0
2018-05-08 11:25:00,95.9,95.99,95.86,95.96,11543.0,80.9872,81.0632,80.9534,81.0379,11543.0
2018-05-08 11:30:00,95.99,95.99,95.9,95.93,12632.0,81.0632,81.0632,80.9872,81.0125,12632.0
2018-05-08 11:35:00,95.96,95.99,95.75,95.77,10860.0,81.0379,81.0632,80.8605,80.8774,10860.0
2018-05-08 11:40:00,95.76,95.82,95.68,95.7,6757.0,80.869,80.9196,80.8014,80.8183,6757.0
2018-05-08 11:45:00,95.72,95.78,95.63,95.63,7261.0,80.8352,80.8859,80.7592,80.7592,7261.0
2018-05-08 11:50:00,95.59,95.69,95.58,95.61,7426.0,80.7254,80.8099,80.717,80.7423,7426.0
2018-05-08 11:55:00,95.59,95.6,95.45,95.45,9142.0,80.7254,80.7339,80.6072,80.6072,9142.0
2018-05-08 12:00:00,95.47,95.63,95.43,95.63,14840.0,80.6241,80.7592,80.5903,80.7592,14840.0
2018-05-08 12:05:00,95.63,95.67,95.54,95.62,8972.0,80.7592,80.793,80.6832,80.7507,8972.0
2018-05-08 12:10:00,95.64,95.73,95.6,95.73,12884.0,80.7676,80.8436,80.7339,80.8436,12884.0
2018-05-08 12:15:00,95.74,95.9,95.73,95.76,25234.0,80.8521,80.9872,80.8436,80.869,25234.0
2018-05-08 12:20:00,95.79,95.82,95.75,95.79,7418.0,80.8943,80.9196,80.8605,80.8943,7418.0
2018-05-08 12:25:00,95.82,95.83,95.76,95.83,10000.0,80.9196,80.9281,80.869,80.9281,10000.0
2018-05-08 12:30:00,95.87,95.92,95.81,95.91,6946.0,80.9619,81.0041,80.9112,80.9957,6946.0
2018-05-08 12:35:00,95.91,95.92,95.83,95.86,39008.0,80.9957,81.0041,80.9281,80.9534,39008.0
2018-05-08 12:40:00,95.85,95.89,95.72,95.81,8123.0,80.945,80.9788,80.8352,80.9112,8123.0
2018-05-08 12:45:00,95.8,95.83,95.74,95.8,9109.0,80.9028,80.9281,80.8521,80.9028,9109.0
2018-05-08 12:50:00,95.78,95.78,95.67,95.67,10100.0,80.8859,80.8859,80.793,80.793,10100.0
2018-05-08 12:55:00,95.68,95.72,95.5,95.68,11986.0,80.8014,80.8352,80.6494,80.8014,11986.0
2018-05-08 13:00:00,95.67,95.84,95.64,95.82,9400.0,80.793,80.9365,80.7676,80.9196,9400.0
2018-05-08 13:05:00,95.86,95.86,95.79,95.8,6250.0,80.9534,80.9534,80.8943,80.9028,6250.0
2018-05-08 13:10:00,95.8,95.84,95.7,95.83,9661.0,80.9028,80.9365,80.8183,80.9281,9661.0
2018-05-08 13:15:00,95.82,95.84,95.76,95.82,9252.0,80.9196,80.9365,80.869,80.9196,9252.0
2018-05-08 13:20:00,95.82,95.85,95.75,95.77,6445.0,80.9196,80.945,80.8605,80.8774,6445.0
2018-05-08 13:25:00,95.77,95.85,95.77,95.8,7918.0,80.8774,80.945,80.8774,80.9028,7918.0
2018-05-08 13:30:00,95.83,95.84,95.79,95.82,12481.0,80.9281,80.9365,80.8943,80.9196,12481.0
2018-05-08 13:35:00,95.81,95.82,95.69,95.76,13025.0,80.9112,80.9196,80.8099,80.869,13025.0
2018-05-08 13:40:00,95.77,95.83,95.75,95.82,10272.0,80.8774,80.9281,80.8605,80.9196,10272.0
2018-05-08 13:45:00,95.83,95.87,95.8,95.87,10655.0,80.9281,80.9619,80.9028,80.9619,10655.0
2018-05-08 13:50:00,95.87,95.89,95.81,95.81,8680.0,80.9619,80.9788,80.9112,80.9112,8680.0
2018-05-08 13:55:00,95.81,95.82,95.71,95.72,10923.0,80.9112,80.9196,80.8268,80.8352,10923.0
2018-05-08 14:00:00,95.73,95.92,95.72,95.88,16210.0,80.8436,81.0041,80.8352,80.9703,16210.0
2018-05-08 14:05:00,95.9,95.91,95.8,95.8,10954.0,80.9872,80.9957,80.9028,80.9028,10954.0
2018-05-08 14:10:00,95.8,95.84,95.68,95.69,13695.0,80.9028,80.9365,80.8014,80.8099,13695.0
2018-05-08 14:15:00,95.69,95.74,95.62,95.74,11188.0,80.8099,80.8521,80.7507,80.8521,11188.0
2018-05-08 14:20:00,95.73,95.81,95.63,95.8,14757.0,80.8436,80.9112,80.7592,80.9028,14757.0
2018-05-08 14:25:00,95.83,95.86,95.66,95.73,15679.0,80.9281,80.9534,80.7845,80.8436,15679.0
2018-05-08 14:30:00,95.72,95.82,95.65,95.79,12564.0,80.8352,80.9196,80.7761,80.8943,12564.0
2018-05-08 14:35:00,95.79,95.81,95.66,95.66,81365.0,80.8943,80.9112,80.7845,80.7845,81365.0
2018-05-08 14:40:00,95.65,95.65,95.45,95.52,17963.0,80.7761,80.7761,80.6072,80.6663,17963.0
2018-05-08 14:45:00,95.51,95.59,95.48,95.55,12829.0,80.6579,80.7254,80.6325,80.6916,12829.0
2018-05-08 14:50:00,95.55,95.78,95.54,95.68,18887.0,80.6916,80.8859,80.6832,80.8014,18887.0
2018-05-08 14:55:00,95.69,95.73,95.58,95.59,62497.0,80.8099,80.8436,80.717,80.7254,62497.0
2018-05-08 15:00:00,95.59,95.74,95.46,95.73,15522.0,80.7254,80.8521,80.6156,80.8436,15522.0
2018-05-08 15:05:00,95.74,95.76,95.7,95.75,12136.0,80.8521,80.869,80.8183,80.8605,12136.0
2018-05-08 15:10:00,95.73,95.86,95.67,95.86,13186.0,80.8436,80.9534,80.793,80.9534,13186.0
2018-05-08 15:15:00,95.85,95.86,95.71,95.71,21383.0,80.945,80.9534,80.8268,80.8268,21383.0
2018-05-08 15:20:00,95.72,95.77,95.63,95.63,23126.0,80.8352,80.8774,80.7592,80.7592,23126.0
2018-05-08 15:25:00,95.64,95.72,95.6,95.67,19224.0,80.7676,80.8352,80.7339,80.793,19224.0
2018-05-08 15:30:00,95.67,95.74,95.66,95.69,40591.0,80.793,80.8521,80.7845,80.8099,40591.0
2018-05-08 15:35:00,95.68,95.73,95.66,95.67,26709.0,80.8014,80.8436,80.7845,80.793,26709.0
2018-05-08 15:40:00,95.67,95.81,95.67,95.75,28237.0,80.793,80.9112,80.793,80.8605,28237.0
2018-05-08 15:45:00,95.75,95.75,95.65,95.66,32388.0,80.8605,80.8605,80.7761,80.7845,32388.0
2018-05-08 15:50:00,95.66,95.77,95.6,95.63,70059.0,80.7845,80.8774,80.7339,80.7592,70059.0
2018-05-08 15:55:00,95.63,95.75,95.63,95.72,104001.0,80.7592,80.8605,80.7592,80.8352,104001.0
2018-05-09 09:30:00,95.49,95.98,95.39,95.91,31946.0,80.641,81.0548,80.5565,80.9957,31946.0
2018-05-09 09:35:00,95.9,95.91,95.5,95.57,22455.0,80.9872,80.9957,80.6494,80.7085,22455.0
2018-05-09 09:40:00,95.5,95.72,95.5,95.64,7175.0,80.6494,80.8352,80.6494,80.7676,7175.0
2018-05-09 09:45:00,95.64,95.72,95.55,95.7,31198.0,80.7676,80.8352,80.6916,80.8183,31198.0
2018-05-09 09:50:00,95.7,95.79,95.61,95.62,48534.0,80.8183,80.8943,80.7423,80.7507,48534.0
2018-05-09 09:55:00,95.64,95.64,95.33,95.34,21150.0,80.7676,80.7676,80.5058,80.5143,21150.0
2018-05-09 10:00:00,95.35,95.4,95.28,95.35,14878.0,80.5227,80.565,80.4636,80.5227,14878.0
2018-05-09 10:05:00,95.32,95.45,95.29,95.36,9573.0,80.4974,80.6072,80.4721,80.5312,9573.0
2018-05-09 10:10:00,95.34,95.4,95.3,95.38,8256.0,80.5143,80.565,80.4805,80.5481,8256.0
2018-05-09 10:15:00,95.38,95.52,95.37,95.42,18973.0,80.5481,80.6663,80.5396,80.5818,18973.0
2018-05-09 10:20:00,95.41,95.52,95.34,95.45,55647.0,80.5734,80.6663,80.5143,80.6072,55647.0
2018-05-09 10:25:00,95.46,95.59,95.43,95.43,18999.0,80.6156,80.7254,80.5903,80.5903,18999.0
2018-05-09 10:30:00,95.44,95.74,95.44,95.74,20636.0,80.5987,80.8521,80.5987,80.8521,20636.0
2018-05-09 10:35:00,95.73,95.88,95.72,95.86,26091.0,80.8436,80.9703,80.8352,80.9534,26091.0
2018-05-09 10:40:00,95.86,95.89,95.78,95.78,10193.0,80.9534,80.9788,80.8859,80.8859,10193.0
2018-05-09 10:45:00,95.77,95.89,95.7,95.89,9941.0,80.8774,80.9788,80.8183,80.9788,9941.0
2018-05-09 10:50:00,95.89,95.9,95.62,95.62,8352.0,80.9788,80.9872,80.7507,80.7507,8352.0
2018-05-09 10:55:00,95.64,95.69,95.56,95.57,5300.0,80.7676,80.8099,80.7001,80.7085,5300.0
2018-05-09 11:00:00,95.6,95.63,95.47,95.5,12022.0,80.7339,80.7592,80.6241,80.6494,12022.0
2018-05-09 11:05:00,95.49,95.53,95.35,95.43,10542.0,80.641,80.6747,80.5227,80.5903,10542.0
2018-05-09 11:10:00,95.42,95.52,95.41,95.48,13844.0,80.5818,80.6663,80.5734,80.6325,13844.0
2018-05-09 11:15:00,95.5,95.5,95.38,95.4,25442.0,80.6494,80.6494,80.5481,80.565,25442.0
2018-05-09 11:20:00,95.42,95.49,95.38,95.38,12538.0,80.5818,80.641,80.5481,80.5481,12538.0
2018-05-09 11:25:00,95.38,95.42,95.31,95.32,16887.0,80.5481,80.5818,80.489,80.4974,16887.0
2018-05-09 11:30:00,95.31,95.37,95.29,95.32,18189.0,80.489,80.5396,80.4721,80.4974,18189.0
2018-05-09 11:35:00,95.31,95.49,95.31,95.4,11985.0,80.489,80.641,80.489,80.565,11985.0
2018-05-09 11:40:00,95.39,95.49,95.39,95.45,8640.0,80.5565,80.641,80.5565,80.6072,8640.0
2018-05-09 11:45:00,95.47,95.48,95.3,95.36,11131.0,80.6241,80.6325,80.4805,80.5312,11131.0
2018-05-09 11:50:00,95.36,95.38,95.29,95.35,11855.0,80.5312,80.5481,80.4721,80.5227,11855.0
2018-05-09 11:55:00,95.38,95.41,95.36,95.36,10157.0,80.5481,80.5734,80.5312,80.5312,10157.0
2018-05-09 12:00:00,95.37,95.45,95.35,95.43,12596.0,80.5396,80.6072,80.5227,80.5903,12596.0
2018-05-09 12:05:00,95.41,95.49,95.4,95.42,11075.0,80.5734,80.641,80.565,80.5818,11075.0
2018-05-09 12:10:00,95.43,95.53,95.41,95.51,10023.0,80.5903,80.6747,80.5734,80.6579,10023.0
2018-05-09 12:15:00,95.51,95.57,95.51,95.55,7076.0,80.6579,80.7085,80.6579,80.6916,7076.0
2018-05-09 12:20:00,95.55,95.7,95.54,95.61,14028.0,80.6916,80.8183,80.6832,80.7423,14028.0
2018-05-09 12:25:00,95.6,95.73,95.6,95.68,11111.0,80.7339,80.8436,80.7339,80.8014,11111.0
2018-05-09 12:30:00,95.68,95.72,95.65,95.69,8781.0,80.8014,80.8352,80.7761,80.8099,8781.0
2018-05-09 12:35:00,95.69,95.72,95.66,95.72,8550.0,80.8099,80.8352,80.7845,80.8352,8550.0
2018-05-09 12:40:00,95.72,95.79,95.71,95.78,10365.0,80.8352,80.8943,80.8268,80.8859,10365.0
2018-05-09 12:45:00,95.79,95.93,95.79,95.93,13113.0,80.8943,81.0125,80.8943,81.0125,13113.0
2018-05-09 12:50:00,95.93,95.95,95.88,95.89,12962.0,81.0125,81.0294,80.9703,80.9788,12962.0
2018-05-09 12:55:00,95.88,95.93,95.85,95.86,11374.0,80.9703,81.0125,80.945,80.9534,11374.0
2018-05-09 13:00:00,95.87,96.0,95.87,95.95,50387.0,80.9619,81.0717,80.9619,81.0294,50387.0
2018-05-09 13:05:00,95.95,95.97,95.91,95.96,12514.0,81.0294,81.0463,80.9957,81.0379,12514.0
2018-05-09 13:10:00,95.94,95.95,95.82,95.86,15968.0,81.021,81.0294,80.9196,80.9534,15968.0
2018-05-09 13:15:00,95.88,95.98,95.87,95.98,19743.0,80.9703,81.0548,80.9619,81.0548,19743.0
2018-05-09 13:20:00,95.98,95.99,95.92,95.92,13470.0,81.0548,81.0632,81.0041,81.0041,13470.0
2018-05-09 13:25:00,95.93,95.99,95.93,95.96,16848.0,81.0125,81.0632,81.0125,81.0379,16848.0
2018-05-09 13:30:00,95.97,96.08,95.94,96.08,165921.0,81.0463,81.1392,81.021,81.1392,165921.0
2018-05-09 13:35:00,96.13,96.24,96.1,96.22,15589.0,81.1814,81.2743,81.1561,81.2574,15589.0
2018-05-09 13:40:00,96.21,96.23,96.07,96.13,15292.0,81.249,81.2659,81.1308,81.1814,15292.0
2018-05-09 13:45:00,96.14,96.23,96.13,96.23,18499.0,81.1899,81.2659,81.1814,81.2659,18499.0
2018-05-09 13:50:00,96.21,96.26,96.14,96.15,21687.0,81.249,81.2912,81.1899,81.1983,21687.0
2018-05-09 13:55:00,96.16,96.2,96.07,96.13,11205.0,81.2068,81.2406,81.1308,81.1814,11205.0
2018-05-09 14:00:00,96.12,96.18,96.07,96.17,24395.0,81.173,81.2237,81.1308,81.2152,24395.0
2018-05-09 14:05:00,96.18,96.25,96.17,96.24,16328.0,81.2237,81.2828,81.2152,81.2743,16328.0
2018-05-09 14:10:00,96.25,96.35,96.25,96.34,26344.0,81.2828,81.3672,81.2828,81.3588,26344.0
2018-05-09 14:15:00,96.35,96.37,96.27,96.27,25630.0,81.3672,81.3841,81.2997,81.2997,25630.0
2018-05-09 14:20:00,96.28,96.29,96.16,96.16,19804.0,81.3081,81.3166,81.2068,81.2068,19804.0
2018-05-09 14:25:00,96.15,96.21,96.11,96.2,17753.0,81.1983,81.249,81.1646,81.2406,17753.0
2018-05-09 14:30:00,96.2,96.27,96.17,96.27,18705.0,81.2406,81.2997,81.2152,81.2997,18705.0
2018-05-09 14:35:00,96.27,96.3,96.16,96.18,19243.0,81.2997,81.325,81.2068,81.2237,19243.0
2018-05-09 14:40:00,96.18,96.27,96.16,96.22,14421.0,81.2237,81.2997,81.2068,81.2574,14421.0
2018-05-09 14:45:00,96.21,96.39,96.19,96.39,40992.0,81.249,81.401,81.2321,81.401,40992.0
2018-05-09 14:50:00,96.39,96.45,96.29,96.29,15173.0,81.401,81.4517,81.3166,81.3166,15173.0
2018-05-09 14:55:00,96.28,96.31,96.23,96.24,7855.0,81.3081,81.3334,81.2659,81.2743,7855.0
2018-05-09 15:00:00,96.23,96.3,96.22,96.23,15803.0,81.2659,81.325,81.2574,81.2659,15803.0
2018-05-09 15:05:00,96.24,96.31,96.24,96.3,20565.0,81.2743,81.3334,81.2743,81.325,20565.0
2018-05-09 15:10:00,96.3,96.33,96.18,96.19,15579.0,81.325,81.3503,81.2237,81.2321,15579.0
2018-05-09 15:15:00,96.2,96.22,96.1,96.11,25896.0,81.2406,81.2574,81.1561,81.1646,25896.0
2018-05-09 15:20:00,96.13,96.15,96.1,96.12,28461.0,81.1814,81.1983,81.1561,81.173,28461.0
2018-05-09 15:25:00,96.12,96.23,96.1,96.21,13792.0,81.173,81.2659,81.1561,81.249,13792.0
2018-05-09 15:30:00,96.23,96.32,96.23,96.28,27400.0,81.2659,81.3419,81.2659,81.3081,27400.0
2018-05-09 15:35:00,96.25,96.29,96.23,96.25,14636.0,81.2828,81.3166,81.2659,81.2828,14636.0
2018-05-09 15:40:00,96.25,96.25,96.17,96.17,25774.0,81.2828,81.2828,81.2152,81.2152,25774.0
2018-05-09 15:45:00,96.17,96.32,96.17,96.3,40122.0,81.2152,81.3419,81.2152,81.325,40122.0
2018-05-09 15:50:00,96.32,96.36,96.29,96.32,36625.0,81.3419,81.3757,81.3166,81.3419,36625.0
2018-05-09 15:55:00,96.32,96.46,96.27,96.4,121021.0,81.3419,81.4601,81.2997,81.4095,121021.0
2018-05-10 09:30:00,96.55,96.57,95.88,95.88,13213.0,81.5361,81.553,80.9703,80.9703,13213.0
2018-05-10 09:35:00,96.07,96.27,96.07,96.19,4985.0,81.1308,81.2997,81.1308,81.2321,4985.0
2018-05-10 09:40:00,96.26,96.28,96.03,96.03,10687.0,81.2912,81.3081,81.097,81.097,10687.0
2018-05-10 09:45:00,96.03,96.35,95.98,96.33,10243.0,81.097,81.3672,81.0548,81.3503,10243.0
2018-05-10 09:50:00,96.37,96.37,96.11,96.11,4144.0,81.3841,81.3841,81.1646,81.1646,4144.0
2018-05-10 09:55:00,96.11,96.16,96.04,96.09,12428.0,81.1646,81.2068,81.1054,81.1477,12428.0
2018-05-10 10:00:00,96.07,96.3,96.06,96.15,9345.0,81.1308,81.325,81.1223,81.1983,9345.0
2018-05-10 10:05:00,96.1,96.1,95.99,96.01,7457.0,81.1561,81.1561,81.0632,81.0801,7457.0
2018-05-10 10:10:00,96.01,96.05,95.89,96.0,11608.0,81.0801,81.1139,80.9788,81.0717,11608.0
2018-05-10 10:15:00,96.02,96.03,95.89,95.94,11609.0,81.0885,81.097,80.9788,81.021,11609.0
2018-05-10 10:20:00,95.94,96.05,95.94,96.03,13412.0,81.021,81.1139,81.021,81.097,13412.0
2018-05-10 10:25:00,96.03,96.13,96.03,96.13,11631.0,81.097,81.1814,81.097,81.1814,11631.0
2018-05-10 10:30:00,96.14,96.14,96.05,96.09,9337.0,81.1899,81.1899,81.1139,81.1477,9337.0
2018-05-10 10:35:00,96.09,96.3,96.09,96.17,7832.0,81.1477,81.325,81.1477,81.2152,7832.0
2018-05-10 10:40:00,96.18,96.3,96.14,96.14,13082.0,81.2237,81.325,81.1899,81.1899,13082.0
2018-05-10 10:45:00,96.11,96.12,96.03,96.07,4190.0,81.1646,81.173,81.097,81.1308,4190.0
2018-05-10 10:50:00,96.08,96.11,95.93,95.98,8530.0,81.1392,81.1646,81.0125,81.0548,8530.0
2018-05-10 10:55:00,95.96,96.08,95.93,96.06,10730.0,81.0379,81.1392,81.0125,81.1223,10730.0
2018-05-10 11:00:00,96.04,96.16,96.04,96.14,10162.0,81.1054,81.2068,81.1054,81.1899,10162.0
2018-05-10 11:05:00,96.16,96.27,96.12,96.22,19191.0,81.2068,81.2997,81.173,81.2574,19191.0
2018-05-10 11:10:00,96.22,96.22,96.09,96.17,32087.0,81.2574,81.2574,81.1477,81.2152,32087.0
2018-05-10 11:15:00,96.17,96.19,96.05,96.05,20237.0,81.2152,81.2321,81.1139,81.1139,20237.0
2018-05-10 11:20:00,96.07,96.17,96.06,96.15,11201.0,81.1308,81.2152,81.1223,81.1983,11201.0
2018-05-10 11:25:00,96.15,96.16,96.08,96.1,10344.0,81.1983,81.2068,81.1392,81.1561,10344.0
2018-05-10 11:30:00,96.1,96.15,96.09,96.09,9735.0,81.1561,81.1983,81.1477,81.1477,9735.0
2018-05-10 11:35:00,96.08,96.18,96.07,96.09,19079.0,81.1392,81.2237,81.1308,81.1477,19079.0
2018-05-10 11:40:00,96.11,96.16,96.08,96.11,24491.0,81.1646,81.2068,81.1392,81.1646,24491.0
2018-05-10 11:45:00,96.12,96.19,96.09,96.16,24415.0,81.173,81.2321,81.1477,81.2068,24415.0
2018-05-10 11:50:00,96.16,96.18,96.06,96.11,7965.0,81.2068,81.2237,81.1223,81.1646,7965.0
2018-05-10 11:55:00,96.1,96.11,96.01,96.01,8016.0,81.1561,81.1646,81.0801,81.0801,8016.0
2018-05-10 12:00:00,96.03,96.04,96.01,96.02,7063.0,81.097,81.1054,81.0801,81.0885,7063.0
2018-05-10 12:05:00,96.01,96.01,95.92,95.98,20609.0,81.0801,81.0801,81.0041,81.0548,20609.0
2018-05-10 12:10:00,95.98,96.28,95.94,96.26,39529.0,81.0548,81.3081,81.021,81.2912,39529.0
2018-05-10 12:15:00,96.25,96.25,96.14,96.17,8935.0,81.2828,81.2828,81.1899,81.2152,8935.0
2018-05-10 12:20:00,96.14,96.17,96.1,96.15,8094.0,81.1899,81.2152,81.1561,81.1983,8094.0
2018-05-10 12:25:00,96.13,96.24,96.13,96.21,11681.0,81.1814,81.2743,81.1814,81.249,11681.0
2018-05-10 12:30:00,96.21,96.23,96.15,96.18,12668.0,81.249,81.2659,81.1983,81.2237,12668.0
2018-05-10 12:35:00,96.21,96.26,96.18,96.26,12954.0,81.249,81.2912,81.2237,81.2912,12954.0
2018-05-10 12:40:00,96.26,96.31,96.2,96.2,11018.0,81.2912,81.3334,81.2406,81.2406,11018.0
2018-05-10 12:45:00,96.22,96.24,96.17,96.2,8340.0,81.2574,81.2743,81.2152,81.2406,8340.0
2018-05-10 12:50:00,96.2,96.24,96.16,96.24,6052.0,81.2406,81.2743,81.2068,81.2743,6052.0
2018-05-10 12:55:00,96.25,96.27,96.19,96.2,6730.0,81.2828,81.2997,81.2321,81.2406,6730.0
2018-05-10 13:00:00,96.19,96.2,96.15,96.15,18603.0,81.2321,81.2406,81.1983,81.1983,18603.0
2018-05-10 13:05:00,96.15,96.17,96.13,96.13,10750.0,81.1983,81.2152,81.1814,81.1814,10750.0
2018-05-10 13:10:00,96.14,96.17,96.09,96.09,7070.0,81.1899,81.2152,81.1477,81.1477,7070.0
2018-05-10 13:15:00,96.11,96.23,96.11,96.2,7534.0,81.1646,81.2659,81.1646,81.2406,7534.0
2018-05-10 13:20:00,96.21,96.22,96.14,96.16,36781.0,81.249,81.2574,81.1899,81.2068,36781.0
2018-05-10 13:25:00,96.15,96.15,96.04,96.04,5045.0,81.1983,81.1983,81.1054,81.1054,5045.0
2018-05-10 13:30:00,96.03,96.05,95.96,96.0,10214.0,81.097,81.1139,81.0379,81.0717,10214.0
2018-05-10 13:35:00,96.01,96.07,95.99,95.99,5426.0,81.0801,81.1308,81.0632,81.0632,5426.0
2018-05-10 13:40:00,96.0,96.01,95.9,95.94,10591.0,81.0717,81.0801,80.9872,81.021,10591.0
2018-05-10 13:45:00,95.94,95.94,95.84,95.84,6500.0,81.021,81.021,80.9365,80.9365,6500.0
2018-05-10 13:50:00,95.84,95.87,95.84,95.84,9231.0,80.9365,80.9619,80.9365,80.9365,9231.0
2018-05-10 13:55:00,95.84,95.9,95.82,95.89,7692.0,80.9365,80.9872,80.9196,80.9788,7692.0
2018-05-10 14:00:00,95.89,95.99,95.8,95.99,13483.0,80.9788,81.0632,80.9028,81.0632,13483.0
2018-05-10 14:05:00,96.02,96.13,95.98,96.12,32391.0,81.0885,81.1814,81.0548,81.173,32391.0
2018-05-10 14:10:00,96.12,96.15,96.09,96.09,19355.0,81.173,81.1983,81.1477,81.1477,19355.0
2018-05-10 14:15:00,96.09,96.15,96.06,96.11,12316.0,81.1477,81.1983,81.1223,81.1646,12316.0
2018-05-10 14:20:00,96.12,96.12,96.09,96.1,6192.0,81.173,81.173,81.1477,81.1561,6192.0
2018-05-10 14:25:00,96.1,96.29,96.1,96.23,8764.0,81.1561,81.3166,81.1561,81.2659,8764.0
2018-05-10 14:30:00,96.21,96.24,96.18,96.18,4660.0,81.249,81.2743,81.2237,81.2237,4660.0
2018-05-10 14:35:00,96.18,96.18,95.94,95.94,11251.0,81.2237,81.2237,81.021,81.021,11251.0
2018-05-10 14:40:00,95.94,96.04,95.87,96.01,8490.0,81.021,81.1054,80.9619,81.0801,8490.0
2018-05-10 14:45:00,96.03,96.14,96.03,96.14,13637.0,81.097,81.1899,81.097,81.1899,13637.0
2018-05-10 14:50:00,96.13,96.23,96.13,96.17,5636.0,81.1814,81.2659,81.1814,81.2152,5636.0
2018-05-10 14:55:00,96.16,96.16,96.06,96.09,13890.0,81.2068,81.2068,81.1223,81.1477,13890.0
2018-05-10 15:00:00,96.11,96.19,95.96,96.0,21216.0,81.1646,81.2321,81.0379,81.0717,21216.0
2018-05-10 15:05:00,96.0,96.09,95.98,96.06,12487.0,81.0717,81.1477,81.0548,81.1223,12487.0
2018-05-10 15:10:00,96.06,96.09,96.03,96.06,9004.0,81.1223,81.1477,81.097,81.1223,9004.0
2018-05-10 15:15:00,96.06,96.16,96.04,96.13,17717.0,81.1223,81.2068,81.1054,81.1814,17717.0
2018-05-10 15:20:00,96.16,96.24,96.16,96.17,10147.0,81.2068,81.2743,81.2068,81.2152,10147.0
2018-05-10 15:25:00,96.18,96.21,96.09,96.17,15531.0,81.2237,81.249,81.1477,81.2152,15531.0
2018-05-10 15:30:00,96.17,96.24,96.14,96.17,18662.0,81.2152,81.2743,81.1899,81.2152,18662.0
2018-05-10 15:35:00,96.17,96.19,96.04,96.05,23300.0,81.2152,81.2321,81.1054,81.1139,23300.0
2018-05-10 15:40:00,96.06,96.14,96.06,96.07,22803.0,81.1223,81.1899,81.1223,81.1308,22803.0
2018-05-10 15:45:00,96.09,96.1,96.06,96.09,43848.0,81.1477,81.1561,81.1223,81.1477,43848.0
2018-05-10 15:50:00,96.09,96.15,96.04,96.05,44184.0,81.1477,81.1983,81.1054,81.1139,44184.0
2018-05-10 15:55:00,96.04,96.12,95.98,96.09,104602.0,81.1054,81.173,81.0548,81.1477,104602.0
2018-05-11 09:30:00,96.22,96.61,96.06,96.56,24535.0,81.2574,81.5868,81.1223,81.5446,24535.0
2018-05-11 09:35:00,96.59,96.83,96.54,96.83,15558.0,81.5699,81.7726,81.5277,81.7726,15558.0
2018-05-11 09:40:00,96.87,97.36,96.87,97.28,12587.0,81.8064,82.2202,81.8064,82.1526,12587.0
2018-05-11 09:45:00,97.28,97.52,97.28,97.34,15227.0,82.1526,82.3553,82.1526,82.2033,15227.0
2018-05-11 09:50:00,97.35,97.35,97.21,97.29,13080.0,82.2117,82.2117,82.0935,82.1611,13080.0
2018-05-11 09:55:00,97.3,97.66,97.3,97.66,13498.0,82.1695,82.4735,82.1695,82.4735,13498.0
2018-05-11 10:00:00,97.67,97.7,97.34,97.45,12482.0,82.482,82.5073,82.2033,82.2962,12482.0
2018-05-11 10:05:00,97.46,97.74,97.43,97.7,12645.0,82.3046,82.5411,82.2793,82.5073,12645.0
2018-05-11 10:10:00,97.69,97.78,97.53,97.55,16838.0,82.4989,82.5749,82.3637,82.3806,16838.0
2018-05-11 10:15:00,97.55,97.78,97.54,97.77,12159.0,82.3806,82.5749,82.3722,82.5664,12159.0
2018-05-11 10:20:00,97.77,97.77,97.69,97.7,7253.0,82.5664,82.5664,82.4989,82.5073,7253.0
2018-05-11 10:25:00,97.7,97.7,97.42,97.49,13024.0,82.5073,82.5073,82.2708,82.33,13024.0
2018-05-11 10:30:00,97.5,97.53,97.4,97.42,7709.0,82.3384,82.3637,82.254,82.2708,7709.0
2018-05-11 10:35:00,97.43,97.56,97.42,97.56,12165.0,82.2793,82.3891,82.2708,82.3891,12165.0
2018-05-11 10:40:00,97.53,97.55,97.37,97.37,12658.0,82.3637,82.3806,82.2286,82.2286,12658.0
2018-05-11 10:45:00,97.34,97.36,97.19,97.32,12908.0,82.2033,82.2202,82.0766,82.1864,12908.0
2018-05-11 10:50:00,97.31,97.31,97.08,97.15,11974.0,82.1779,82.1779,81.9837,82.0428,11974.0
2018-05-11 10:55:00,97.15,97.21,97.12,97.2,9329.0,82.0428,82.0935,82.0175,82.0851,9329.0
2018-05-11 11:00:00,97.21,97.22,97.12,97.17,117809.0,82.0935,82.1019,82.0175,82.0597,117809.0
2018-05-11 11:05:00,97.17,97.18,97.0,97.03,7448.0,82.0597,82.0682,81.9162,81.9415,7448.0
2018-05-11 11:10:00,97.04,97.3,97.02,97.29,4542.0,81.9499,82.1695,81.933,82.1611,4542.0
2018-05-11 11:15:00,97.3,97.38,97.2,97.2,6570.0,82.1695,82.2371,82.0851,82.0851,6570.0
2018-05-11 11:20:00,97.2,97.35,97.19,97.3,6600.0,82.0851,82.2117,82.0766,82.1695,6600.0
2018-05-11 11:25:00,97.32,97.35,97.1,97.15,11500.0,82.1864,82.2117,82.0006,82.0428,11500.0
2018-05-11 11:30:00,97.16,97.18,97.0,97.0,6075.0,82.0513,82.0682,81.9162,81.9162,6075.0
2018-05-11 11:35:00,97.0,97.03,96.89,97.0,7622.0,81.9162,81.9415,81.8233,81.9162,7622.0
2018-05-11 11:40:00,96.98,97.0,96.89,96.95,6068.0,81.8993,81.9162,81.8233,81.8739,6068.0
2018-05-11 11:45:00,96.95,96.95,96.84,96.88,8636.0,81.8739,81.8739,81.781,81.8148,8636.0
2018-05-11 11:50:00,96.88,96.92,96.77,96.78,12500.0,81.8148,81.8486,81.7219,81.7304,12500.0
2018-05-11 11:55:00,96.76,96.76,96.67,96.72,7120.0,81.7135,81.7135,81.6375,81.6797,7120.0
2018-05-11 12:00:00,96.74,96.8,96.71,96.8,5706.0,81.6966,81.7473,81.6712,81.7473,5706.0
2018-05-11 12:05:00,96.83,96.87,96.82,96.83,4600.0,81.7726,81.8064,81.7641,81.7726,4600.0
2018-05-11 12:10:00,96.83,96.83,96.68,96.68,5587.0,81.7726,81.7726,81.6459,81.6459,5587.0
2018-05-11 12:15:00,96.67,96.74,96.63,96.73,4150.0,81.6375,81.6966,81.6037,81.6881,4150.0
2018-05-11 12:20:00,96.76,96.77,96.67,96.72,4979.0,81.7135,81.7219,81.6375,81.6797,4979.0
2018-05-11 12:25:00,96.73,96.73,96.62,96.69,8775.0,81.6881,81.6881,81.5952,81.6544,8775.0
2018-05-11 12:30:00,96.68,96.83,96.64,96.82,3649.0,81.6459,81.7726,81.6121,81.7641,3649.0
2018-05-11 12:35:00,96.82,96.83,96.73,96.75,6530.0,81.7641,81.7726,81.6881,81.705,6530.0
2018-05-11 12:40:00,96.75,96.77,96.7,96.73,5183.0,81.705,81.7219,81.6628,81.6881,5183.0
2018-05-11 12:45:00,96.72,96.88,96.72,96.85,7385.0,81.6797,81.8148,81.6797,81.7895,7385.0
2018-05-11 12:50:00,96.87,96.9,96.83,96.87,5825.0,81.8064,81.8317,81.7726,81.8064,5825.0
2018-05-11 12:55:00,96.88,96.91,96.87,96.88,5818.0,81.8148,81.8401,81.8064,81.8148,5818.0
2018-05-11 13:00:00,96.88,96.97,96.88,96.94,5980.0,81.8148,81.8908,81.8148,81.8655,5980.0
2018-05-11 13:05:00,96.93,97.03,96.92,97.03,4180.0,81.857,81.9415,81.8486,81.9415,4180.0
2018-05-11 13:10:00,97.04,97.06,97.02,97.03,3473.0,81.9499,81.9668,81.933,81.9415,3473.0
2018-05-11 13:15:00,97.02,97.04,96.91,96.91,7440.0,81.933,81.9499,81.8401,81.8401,7440.0
2018-05-11 13:20:00,96.93,96.98,96.9,96.95,3320.0,81.857,81.8993,81.8317,81.8739,3320.0
2018-05-11 13:25:00,96.94,97.0,96.9,96.95,4181.0,81.8655,81.9162,81.8317,81.8739,4181.0
2018-05-11 13:30:00,96.95,96.96,96.85,96.86,5087.0,81.8739,81.8824,81.7895,81.7979,5087.0
2018-05-11 13:35:00,96.88,96.88,96.78,96.8,7500.0,81.8148,81.8148,81.7304,81.7473,7500.0
2018-05-11 13:40:00,96.8,96.84,96.78,96.8,4656.0,81.7473,81.781,81.7304,81.7473,4656.0
2018-05-11 13:45:00,96.8,96.84,96.78,96.78,5835.0,81.7473,81.781,81.7304,81.7304,5835.0
2018-05-11 13:50:00,96.79,96.88,96.78,96.85,6160.0,81.7388,81.8148,81.7304,81.7895,6160.0
2018-05-11 13:55:00,96.85,96.88,96.8,96.84,6139.0,81.7895,81.8148,81.7473,81.781,6139.0
2018-05-11 14:00:00,96.83,96.83,96.66,96.72,8857.0,81.7726,81.7726,81.629,81.6797,8857.0
2018-05-11 14:05:00,96.71,96.71,96.62,96.65,12811.0,81.6712,81.6712,81.5952,81.6206,12811.0
2018-05-11 14:10:00,96.63,96.65,96.52,96.54,11481.0,81.6037,81.6206,81.5108,81.5277,11481.0
2018-05-11 14:15:00,96.54,96.6,96.5,96.58,9267.0,81.5277,81.5784,81.4939,81.5615,9267.0
2018-05-11 14:20:00,96.59,96.64,96.57,96.57,9026.0,81.5699,81.6121,81.553,81.553,9026.0
2018-05-11 14:25:00,96.57,96.62,96.56,96.56,7819.0,81.553,81.5952,81.5446,81.5446,7819.0
2018-05-11 14:30:00,96.55,96.6,96.52,96.6,6632.0,81.5361,81.5784,81.5108,81.5784,6632.0
2018-05-11 14:35:00,96.6,96.67,96.55,96.64,8349.0,81.5784,81.6375,81.5361,81.6121,8349.0
2018-05-11 14:40:00,96.63,96.63,96.52,96.52,8099.0,81.6037,81.6037,81.5108,81.5108,8099.0
2018-05-11 14:45:00,96.54,96.58,96.52,96.56,7702.0,81.5277,81.5615,81.5108,81.5446,7702.0
2018-05-11 14:50:00,96.56,96.56,96.5,96.52,7507.0,81.5446,81.5446,81.4939,81.5108,7507.0
2018-05-11 14:55:00,96.52,96.61,96.44,96.58,10868.0,81.5108,81.5868,81.4432,81.5615,10868.0
2018-05-11 15:00:00,96.58,96.59,96.46,96.47,11423.0,81.5615,81.5699,81.4601,81.4686,11423.0
2018-05-11 15:05:00,96.48,96.5,96.41,96.49,14349.0,81.477,81.4939,81.4179,81.4855,14349.0
2018-05-11 15:10:00,96.5,96.52,96.42,96.46,17319.0,81.4939,81.5108,81.4263,81.4601,17319.0
2018-05-11 15:15:00,96.47,96.47,96.36,96.42,15745.0,81.4686,81.4686,81.3757,81.4263,15745.0
2018-05-11 15:20:00,96.42,96.44,96.34,96.38,16822.0,81.4263,81.4432,81.3588,81.3926,16822.0
2018-05-11 15:25:00,96.4,96.41,96.35,96.4,20886.0,81.4095,81.4179,81.3672,81.4095,20886.0
2018-05-11 15:30:00,96.4,96.4,96.32,96.35,17974.0,81.4095,81.4095,81.3419,81.3672,17974.0
2018-05-11 15:35:00,96.35,96.36,96.32,96.33,28618.0,81.3672,81.3757,81.3419,81.3503,28618.0
2018-05-11 15:40:00,96.33,96.33,96.23,96.25,26602.0,81.3503,81.3503,81.2659,81.2828,26602.0
2018-05-11 15:45:00,96.23,96.31,96.2,96.28,31406.0,81.2659,81.3334,81.2406,81.3081,31406.0
2018-05-11 15:50:00,96.28,96.3,96.21,96.21,28327.0,81.3081,81.325,81.249,81.249,28327.0
2018-05-11 15:55:00,96.21,96.37,96.21,96.37,65753.0,81.249,81.3841,81.249,81.3841,65753.0
2018-05-14 09:30:00,96.5,96.79,96.5,96.74,19323.0,81.4939,81.7388,81.4939,81.6966,19323.0
2018-05-14 09:35:00,96.7,96.7,96.15,96.16,7153.0,81.6628,81.6628,81.1983,81.2068,7153.0
2018-05-14 09:40:00,96.22,96.35,96.04,96.34,14750.0,81.2574,81.3672,81.1054,81.3588,14750.0
2018-05-14 09:45:00,96.34,96.35,96.15,96.17,11400.0,81.3588,81.3672,81.1983,81.2152,11400.0
2018-05-14 09:50:00,96.18,96.41,96.11,96.23,9758.0,81.2237,81.4179,81.1646,81.2659,9758.0
2018-05-14 09:55:00,96.24,96.54,96.22,96.52,17598.0,81.2743,81.5277,81.2574,81.5108,17598.0
2018-05-14 10:00:00,96.48,96.5,96.36,96.44,6463.0,81.477,81.4939,81.3757,81.4432,6463.0
2018-05-14 10:05:00,96.43,96.43,96.04,96.05,17473.0,81.4348,81.4348,81.1054,81.1139,17473.0
2018-05-14 10:10:00,96.05,96.2,96.02,96.2,72806.0,81.1139,81.2406,81.0885,81.2406,72806.0
2018-05-14 10:15:00,96.21,96.23,96.06,96.23,28214.0,81.249,81.2659,81.1223,81.2659,28214.0
2018-05-14 10:20:00,96.24,96.25,96.15,96.24,10592.0,81.2743,81.2828,81.1983,81.2743,10592.0
2018-05-14 10:25:00,96.29,96.45,96.29,96.37,10721.0,81.3166,81.4517,81.3166,81.3841,10721.0
2018-05-14 10:30:00,96.37,96.53,96.31,96.53,9590.0,81.3841,81.5192,81.3334,81.5192,9590.0
2018-05-14 10:35:00,96.52,96.53,96.33,96.33,10772.0,81.5108,81.5192,81.3503,81.3503,10772.0
2018-05-14 10:40:00,96.32,96.37,96.25,96.29,6642.0,81.3419,81.3841,81.2828,81.3166,6642.0
2018-05-14 10:45:00,96.31,96.36,96.26,96.33,7972.0,81.3334,81.3757,81.2912,81.3503,7972.0
2018-05-14 10:50:00,96.3,96.31,96.16,96.23,10840.0,81.325,81.3334,81.2068,81.2659,10840.0
2018-05-14 10:55:00,96.23,96.28,96.17,96.17,14102.0,81.2659,81.3081,81.2152,81.2152,14102.0
2018-05-14 11:00:00,96.18,96.26,96.12,96.12,27391.0,81.2237,81.2912,81.173,81.173,27391.0
2018-05-14 11:05:00,96.07,96.33,96.04,96.28,13489.0,81.1308,81.3503,81.1054,81.3081,13489.0
2018-05-14 11:10:00,96.25,96.26,96.19,96.2,10631.0,81.2828,81.2912,81.2321,81.2406,10631.0
2018-05-14 11:15:00,96.2,96.26,96.17,96.24,8400.0,81.2406,81.2912,81.2152,81.2743,8400.0
2018-05-14 11:20:00,96.26,96.34,96.17,96.17,31069.0,81.2912,81.3588,81.2152,81.2152,31069.0
2018-05-14 11:25:00,96.17,96.22,96.1,96.14,14500.0,81.2152,81.2574,81.1561,81.1899,14500.0
2018-05-14 11:30:00,96.16,96.17,96.01,96.01,10175.0,81.2068,81.2152,81.0801,81.0801,10175.0
2018-05-14 11:35:00,96.01,96.04,95.89,95.91,10327.0,81.0801,81.1054,80.9788,80.9957,10327.0
2018-05-14 11:40:00,95.9,95.96,95.82,95.95,11430.0,80.9872,81.0379,80.9196,81.0294,11430.0
2018-05-14 11:45:00,95.95,96.04,95.91,96.0,7969.0,81.0294,81.1054,80.9957,81.0717,7969.0
2018-05-14 11:50:00,96.0,96.08,95.96,96.01,6500.0,81.0717,81.1392,81.0379,81.0801,6500.0
2018-05-14 11:55:00,96.01,96.01,95.94,95.97,5200.0,81.0801,81.0801,81.021,81.0463,5200.0
2018-05-14 12:00:00,95.98,96.12,95.92,95.92,15268.0,81.0548,81.173,81.0041,81.0041,15268.0
2018-05-14 12:05:00,95.91,95.91,95.83,95.88,10478.0,80.9957,80.9957,80.9281,80.9703,10478.0
2018-05-14 12:10:00,95.9,95.91,95.8,95.8,7560.0,80.9872,80.9957,80.9028,80.9028,7560.0
2018-05-14 12:15:00,95.78,95.82,95.73,95.75,8207.0,80.8859,80.9196,80.8436,80.8605,8207.0
2018-05-14 12:20:00,95.75,95.81,95.73,95.79,7225.0,80.8605,80.9112,80.8436,80.8943,7225.0
2018-05-14 12:25:00,95.79,95.79,95.71,95.73,5127.0,80.8943,80.8943,80.8268,80.8436,5127.0
2018-05-14 12:30:00,95.71,95.78,95.7,95.71,6241.0,80.8268,80.8859,80.8183,80.8268,6241.0
2018-05-14 12:35:00,95.73,95.76,95.73,95.73,6335.0,80.8436,80.869,80.8436,80.8436,6335.0
2018-05-14 12:40:00,95.72,95.72,95.65,95.67,6737.0,80.8352,80.8352,80.7761,80.793,6737.0
2018-05-14 12:45:00,95.69,95.79,95.69,95.72,17098.0,80.8099,80.8943,80.8099,80.8352,17098.0
2018-05-14 12:50:00,95.73,95.75,95.69,95.72,9331.0,80.8436,80.8605,80.8099,80.8352,9331.0
2018-05-14 12:55:00,95.71,95.71,95.61,95.62,11002.0,80.8268,80.8268,80.7423,80.7507,11002.0
2018-05-14 13:00:00,95.61,95.64,95.58,95.64,13070.0,80.7423,80.7676,80.717,80.7676,13070.0
2018-05-14 13:05:00,95.65,95.69,95.61,95.61,11366.0,80.7761,80.8099,80.7423,80.7423,11366.0
2018-05-14 13:10:00,95.61,95.66,95.57,95.59,10843.0,80.7423,80.7845,80.7085,80.7254,10843.0
2018-05-14 13:15:00,95.57,95.57,95.49,95.49,15885.0,80.7085,80.7085,80.641,80.641,15885.0
2018-05-14 13:20:00,95.51,95.64,95.44,95.62,6841.0,80.6579,80.7676,80.5987,80.7507,6841.0
2018-05-14 13:25:00,95.65,95.68,95.63,95.63,16500.0,80.7761,80.8014,80.7592,80.7592,16500.0
2018-05-14 13:30:00,95.62,95.72,95.52,95.71,11734.0,80.7507,80.8352,80.6663,80.8268,11734.0
2018-05-14 13:35:00,95.71,95.75,95.66,95.71,22500.0,80.8268,80.8605,80.7845,80.8268,22500.0
2018-05-14 13:40:00,95.71,95.77,95.7,95.7,8648.0,80.8268,80.8774,80.8183,80.8183,8648.0
2018-05-14 13:45:00,95.71,95.72,95.63,95.64,10040.0,80.8268,80.8352,80.7592,80.7676,10040.0
2018-05-14 13:50:00,95.67,95.67,95.62,95.62,5485.0,80.793,80.793,80.7507,80.7507,5485.0
2018-05-14 13:55:00,95.61,95.64,95.55,95.59,10683.0,80.7423,80.7676,80.6916,80.7254,10683.0
2018-05-14 14:00:00,95.6,95.6,95.51,95.57,8584.0,80.7339,80.7339,80.6579,80.7085,8584.0
2018-05-14 14:05:00,95.57,95.6,95.47,95.5,10250.0,80.7085,80.7339,80.6241,80.6494,10250.0
2018-05-14 14:10:00,95.52,95.54,95.42,95.46,11083.0,80.6663,80.6832,80.5818,80.6156,11083.0
2018-05-14 14:15:00,95.48,95.48,95.41,95.47,6801.0,80.6325,80.6325,80.5734,80.6241,6801.0
2018-05-14 14:20:00,95.47,95.51,95.45,95.51,7978.0,80.6241,80.6579,80.6072,80.6579,7978.0
2018-05-14 14:25:00,95.51,95.59,95.48,95.53,8847.0,80.6579,80.7254,80.6325,80.6747,8847.0
2018-05-14 14:30:00,95.52,95.6,95.51,95.56,16439.0,80.6663,80.7339,80.6579,80.7001,16439.0
2018-05-14 14:35:00,95.58,95.77,95.58,95.69,39266.0,80.717,80.8774,80.717,80.8099,39266.0
2018-05-14 14:40:00,95.67,95.68,95.57,95.59,8257.0,80.793,80.8014,80.7085,80.7254,8257.0
2018-05-14 14:45:00,95.59,95.59,95.49,95.49,8855.0,80.7254,80.7254,80.641,80.641,8855.0
2018-05-14 14:50:00,95.49,95.62,95.49,95.61,7454.0,80.641,80.7507,80.641,80.7423,7454.0
2018-05-14 14:55:00,95.62,95.63,95.53,95.56,16895.0,80.7507,80.7592,80.6747,80.7001,16895.0
2018-05-14 15:00:00,95.57,95.59,95.51,95.52,11867.0,80.7085,80.7254,80.6579,80.6663,11867.0
2018-05-14 15:05:00,95.52,95.57,95.51,95.54,8892.0,80.6663,80.7085,80.6579,80.6832,8892.0
2018-05-14 15:10:00,95.55,95.6,95.51,95.57,13457.0,80.6916,80.7339,80.6579,80.7085,13457.0
2018-05-14 15:15:00,95.56,95.57,95.48,95.53,12703.0,80.7001,80.7085,80.6325,80.6747,12703.0
2018-05-14 15:20:00,95.54,95.61,95.53,95.59,16647.0,80.6832,80.7423,80.6747,80.7254,16647.0
2018-05-14 15:25:00,95.59,95.6,95.57,95.57,15470.0,80.7254,80.7339,80.7085,80.7085,15470.0
2018-05-14 15:30:00,95.57,95.57,95.47,95.48,16620.0,80.7085,80.7085,80.6241,80.6325,16620.0
2018-05-14 15:35:00,95.48,95.51,95.47,95.49,20123.0,80.6325,80.6579,80.6241,80.641,20123.0
2018-05-14 15:40:00,95.48,95.49,95.43,95.46,19016.0,80.6325,80.641,80.5903,80.6156,19016.0
2018-05-14 15:45:00,95.46,95.46,95.29,95.39,35569.0,80.6156,80.6156,80.4721,80.5565,35569.0
2018-05-14 15:50:00,95.39,95.41,95.35,95.38,31867.0,80.5565,80.5734,80.5227,80.5481,31867.0
2018-05-14 15:55:00,95.37,95.46,95.33,95.46,87405.0,80.5396,80.6156,80.5058,80.6156,87405.0
2018-05-15 09:30:00,95.51,95.8,95.23,95.7,32381.0,80.6579,80.9028,80.4214,80.8183,32381.0
2018-05-15 09:35:00,95.72,96.27,95.71,96.2,12910.0,80.8352,81.2997,80.8268,81.2406,12910.0
2018-05-15 09:40:00,96.23,96.27,95.89,96.08,14334.0,81.2659,81.2997,80.9788,81.1392,14334.0
2018-05-15 09:45:00,96.1,96.15,96.0,96.07,13533.0,81.1561,81.1983,81.0717,81.1308,13533.0
2018-05-15 09:50:00,96.11,96.15,95.95,95.95,7868.0,81.1646,81.1983,81.0294,81.0294,7868.0
2018-05-15 09:55:00,95.94,95.96,95.7,95.7,14096.0,81.021,81.0379,80.8183,80.8183,14096.0
2018-05-15 10:00:00,95.69,95.87,95.67,95.87,29570.0,80.8099,80.9619,80.793,80.9619,29570.0
2018-05-15 10:05:00,95.93,95.96,95.57,95.61,42500.0,81.0125,81.0379,80.7085,80.7423,42500.0
2018-05-15 10:10:00,95.63,95.85,95.58,95.81,66913.0,80.7592,80.945,80.717,80.9112,66913.0
2018-05-15 10:15:00,95.81,95.81,95.6,95.65,16235.0,80.9112,80.9112,80.7339,80.7761,16235.0
2018-05-15 10:20:00,95.67,95.79,95.59,95.77,23139.0,80.793,80.8943,80.7254,80.8774,23139.0
2018-05-15 10:25:00,95.78,95.82,95.71,95.73,19339.0,80.8859,80.9196,80.8268,80.8436,19339.0
2018-05-15 10:30:00,95.71,95.79,95.63,95.71,21417.0,80.8268,80.8943,80.7592,80.8268,21417.0
2018-05-15 10:35:00,95.72,95.92,95.71,95.87,57662.0,80.8352,81.0041,80.8268,80.9619,57662.0
2018-05-15 10:40:00,95.89,95.98,95.77,95.81,40125.0,80.9788,81.0548,80.8774,80.9112,40125.0
2018-05-15 10:45:00,95.81,95.91,95.76,95.83,9364.0,80.9112,80.9957,80.869,80.9281,9364.0
2018-05-15 10:50:00,95.81,95.84,95.68,95.8,16212.0,80.9112,80.9365,80.8014,80.9028,16212.0
2018-05-15 10:55:00,95.78,95.91,95.74,95.85,8467.0,80.8859,80.9957,80.8521,80.945,8467.0
2018-05-15 11:00:00,95.88,96.02,95.85,96.0,18249.0,80.9703,81.0885,80.945,81.0717,18249.0
2018-05-15 11:05:00,96.02,96.22,95.99,96.19,10000.0,81.0885,81.2574,81.0632,81.2321,10000.0
2018-05-15 11:10:00,96.18,96.18,96.06,96.07,6724.0,81.2237,81.2237,81.1223,81.1308,6724.0
2018-05-15 11:15:00,96.08,96.1,96.03,96.05,6226.0,81.1392,81.1561,81.097,81.1139,6226.0
2018-05-15 11:20:00,96.06,96.06,95.93,95.96,15349.0,81.1223,81.1223,81.0125,81.0379,15349.0
2018-05-15 11:25:00,95.98,96.08,95.97,96.03,10013.0,81.0548,81.1392,81.0463,81.097,10013.0
2018-05-15 11:30:00,96.06,96.1,95.94,95.94,11537.0,81.1223,81.1561,81.021,81.021,11537.0
2018-05-15 11:35:00,95.96,96.0,95.92,95.96,3942.0,81.0379,81.0717,81.0041,81.0379,3942.0
2018-05-15 11:40:00,96.0,96.05,95.93,96.01,9442.0,81.0717,81.1139,81.0125,81.0801,9442.0
2018-05-15 11:45:00,96.02,96.08,95.95,96.04,7597.0,81.0885,81.1392,81.0294,81.1054,7597.0
2018-05-15 11:50:00,96.06,96.09,95.99,96.08,12773.0,81.1223,81.1477,81.0632,81.1392,12773.0
2018-05-15 11:55:00,96.09,96.09,95.77,95.82,24549.0,81.1477,81.1477,80.8774,80.9196,24549.0
2018-05-15 12:00:00,95.81,95.83,95.6,95.63,21959.0,80.9112,80.9281,80.7339,80.7592,21959.0
2018-05-15 12:05:00,95.62,95.63,95.55,95.59,12750.0,80.7507,80.7592,80.6916,80.7254,12750.0
2018-05-15 12:10:00,95.6,95.61,95.54,95.59,7312.0,80.7339,80.7423,80.6832,80.7254,7312.0
2018-05-15 12:15:00,95.6,95.62,95.51,95.51,12114.0,80.7339,80.7507,80.6579,80.6579,12114.0
2018-05-15 12:20:00,95.54,95.56,95.49,95.53,11398.0,80.6832,80.7001,80.641,80.6747,11398.0
2018-05-15 12:25:00,95.54,95.6,95.51,95.52,6005.0,80.6832,80.7339,80.6579,80.6663,6005.0
2018-05-15 12:30:00,95.52,95.58,95.51,95.55,5949.0,80.6663,80.717,80.6579,80.6916,5949.0
2018-05-15 12:35:00,95.56,95.64,95.56,95.63,4970.0,80.7001,80.7676,80.7001,80.7592,4970.0
2018-05-15 12:40:00,95.61,95.66,95.59,95.66,9395.0,80.7423,80.7845,80.7254,80.7845,9395.0
2018-05-15 12:45:00,95.72,95.79,95.69,95.78,7892.0,80.8352,80.8943,80.8099,80.8859,7892.0
2018-05-15 12:50:00,95.8,95.82,95.69,95.82,10595.0,80.9028,80.9196,80.8099,80.9196,10595.0
2018-05-15 12:55:00,95.83,95.95,95.83,95.86,8760.0,80.9281,81.0294,80.9281,80.9534,8760.0
2018-05-15 13:00:00,95.86,95.9,95.73,95.8,9926.0,80.9534,80.9872,80.8436,80.9028,9926.0
2018-05-15 13:05:00,95.78,95.83,95.76,95.83,3736.0,80.8859,80.9281,80.869,80.9281,3736.0
2018-05-15 13:10:00,95.84,95.86,95.81,95.86,4500.0,80.9365,80.9534,80.9112,80.9534,4500.0
2018-05-15 13:15:00,95.86,95.87,95.82,95.84,6730.0,80.9534,80.9619,80.9196,80.9365,6730.0
2018-05-15 13:20:00,95.84,95.88,95.69,95.72,6900.0,80.9365,80.9703,80.8099,80.8352,6900.0
2018-05-15 13:25:00,95.72,95.79,95.69,95.7,6045.0,80.8352,80.8943,80.8099,80.8183,6045.0
2018-05-15 13:30:00,95.72,95.73,95.59,95.71,7100.0,80.8352,80.8436,80.7254,80.8268,7100.0
2018-05-15 13:35:00,95.71,95.76,95.68,95.68,8182.0,80.8268,80.869,80.8014,80.8014,8182.0
2018-05-15 13:40:00,95.68,95.7,95.61,95.63,9531.0,80.8014,80.8183,80.7423,80.7592,9531.0
2018-05-15 13:45:00,95.63,95.74,95.63,95.74,4400.0,80.7592,80.8521,80.7592,80.8521,4400.0
2018-05-15 13:50:00,95.72,95.73,95.66,95.7,5791.0,80.8352,80.8436,80.7845,80.8183,5791.0
2018-05-15 13:55:00,95.7,95.7,95.56,95.59,8905.0,80.8183,80.8183,80.7001,80.7254,8905.0
2018-05-15 14:00:00,95.58,95.71,95.57,95.7,22028.0,80.717,80.8268,80.7085,80.8183,22028.0
2018-05-15 14:05:00,95.7,95.74,95.69,95.72,16197.0,80.8183,80.8521,80.8099,80.8352,16197.0
2018-05-15 14:10:00,95.72,95.76,95.69,95.75,30654.0,80.8352,80.869,80.8099,80.8605,30654.0
2018-05-15 14:15:00,95.77,95.79,95.7,95.77,11580.0,80.8774,80.8943,80.8183,80.8774,11580.0
2018-05-15 14:20:00,95.76,95.83,95.73,95.77,62166.0,80.869,80.9281,80.8436,80.8774,62166.0
2018-05-15 14:25:00,95.81,95.88,95.65,95.79,13542.0,80.9112,80.9703,80.7761,80.8943,13542.0
2018-05-15 14:30:00,95.79,95.94,95.77,95.93,12312.0,80.8943,81.021,80.8774,81.0125,12312.0
2018-05-15 14:35:00,95.94,96.04,95.92,95.95,11353.0,81.021,81.1054,81.0041,81.0294,11353.0
2018-05-15 14:40:00,95.95,95.98,95.92,95.96,6051.0,81.0294,81.0548,81.0041,81.0379,6051.0
2018-05-15 14:45:00,95.97,95.98,95.82,95.84,8306.0,81.0463,81.0548,80.9196,80.9365,8306.0
2018-05-15 14:50:00,95.85,95.86,95.73,95.8,24317.0,80.945,80.9534,80.8436,80.9028,24317.0
2018-05-15 14:55:00,95.8,95.8,95.7,95.77,10024.0,80.9028,80.9028,80.8183,80.8774,10024.0
2018-05-15 15:00:00,95.79,95.79,95.65,95.7,8723.0,80.8943,80.8943,80.7761,80.8183,8723.0
2018-05-15 15:05:00,95.69,95.71,95.6,95.62,14969.0,80.8099,80.8268,80.7339,80.7507,14969.0
2018-05-15 15:10:00,95.6,95.61,95.49,95.55,11589.0,80.7339,80.7423,80.641,80.6916,11589.0
2018-05-15 15:15:00,95.54,95.64,95.52,95.57,10153.0,80.6832,80.7676,80.6663,80.7085,10153.0
2018-05-15 15:20:00,95.59,95.64,95.53,95.53,7994.0,80.7254,80.7676,80.6747,80.6747,7994.0
2018-05-15 15:25:00,95.54,95.63,95.5,95.62,9912.0,80.6832,80.7592,80.6494,80.7507,9912.0
2018-05-15 15:30:00,95.62,95.76,95.55,95.76,28073.0,80.7507,80.869,80.6916,80.869,28073.0
2018-05-15 15:35:00,95.77,95.84,95.77,95.8,12534.0,80.8774,80.9365,80.8774,80.9028,12534.0
2018-05-15 15:40:00,95.8,95.81,95.74,95.8,14574.0,80.9028,80.9112,80.8521,80.9028,14574.0
2018-05-15 15:45:00,95.79,95.79,95.67,95.68,27309.0,80.8943,80.8943,80.793,80.8014,27309.0
2018-05-15 15:50:00,95.69,95.86,95.69,95.76,24240.0,80.8099,80.9534,80.8099,80.869,24240.0
2018-05-15 15:55:00,95.76,95.88,95.71,95.85,59464.0,80.869,80.9703,80.8268,80.945,59464.0
2018-05-16 09:30:00,95.84,96.07,95.78,95.84,17332.0,80.9365,81.1308,80.8859,80.9365,17332.0
2018-05-16 09:35:00,95.83,95.83,95.67,95.8,3300.0,80.9281,80.9281,80.793,80.9028,3300.0
2018-05-16 09:40:00,95.8,95.99,95.75,95.89,4340.0,80.9028,81.0632,80.8605,80.9788,4340.0
2018-05-16 09:45:00,95.88,96.08,95.86,96.08,6830.0,80.9703,81.1392,80.9534,81.1392,6830.0
2018-05-16 09:50:00,96.09,96.32,96.06,96.28,7398.0,81.1477,81.3419,81.1223,81.3081,7398.0
2018-05-16 09:55:00,96.28,96.28,96.18,96.23,4117.0,81.3081,81.3081,81.2237,81.2659,4117.0
2018-05-16 10:00:00,96.2,96.24,96.06,96.22,7248.0,81.2406,81.2743,81.1223,81.2574,7248.0
2018-05-16 10:05:00,96.27,96.36,96.1,96.17,6967.0,81.2997,81.3757,81.1561,81.2152,6967.0
2018-05-16 10:10:00,96.17,96.27,96.09,96.14,8753.0,81.2152,81.2997,81.1477,81.1899,8753.0
2018-05-16 10:15:00,96.12,96.22,96.06,96.18,6175.0,81.173,81.2574,81.1223,81.2237,6175.0
2018-05-16 10:20:00,96.18,96.26,96.1,96.17,10062.0,81.2237,81.2912,81.1561,81.2152,10062.0
2018-05-16 10:25:00,96.16,96.35,96.16,96.25,8645.0,81.2068,81.3672,81.2068,81.2828,8645.0
2018-05-16 10:30:00,96.22,96.22,96.03,96.03,16368.0,81.2574,81.2574,81.097,81.097,16368.0
2018-05-16 10:35:00,96.05,96.05,95.89,95.89,9219.0,81.1139,81.1139,80.9788,80.9788,9219.0
2018-05-16 10:40:00,95.87,95.92,95.82,95.82,7140.0,80.9619,81.0041,80.9196,80.9196,7140.0
2018-05-16 10:45:00,95.81,95.88,95.79,95.85,7747.0,80.9112,80.9703,80.8943,80.945,7747.0
2018-05-16 10:50:00,95.84,95.91,95.73,95.73,9000.0,80.9365,80.9957,80.8436,80.8436,9000.0
2018-05-16 10:55:00,95.77,95.77,95.67,95.74,7600.0,80.8774,80.8774,80.793,80.8521,7600.0
2018-05-16 11:00:00,95.72,95.72,95.44,95.45,9869.0,80.8352,80.8352,80.5987,80.6072,9869.0
2018-05-16 11:05:00,95.45,95.48,95.39,95.41,11267.0,80.6072,80.6325,80.5565,80.5734,11267.0
2018-05-16 11:10:00,95.38,95.46,95.33,95.33,8200.0,80.5481,80.6156,80.5058,80.5058,8200.0
2018-05-16 11:15:00,95.33,95.36,95.2,95.2,7304.0,80.5058,80.5312,80.3961,80.3961,7304.0
2018-05-16 11:20:00,95.2,95.42,95.2,95.31,9112.0,80.3961,80.5818,80.3961,80.489,9112.0
2018-05-16 11:25:00,95.32,95.34,95.22,95.34,5703.0,80.4974,80.5143,80.4129,80.5143,5703.0
2018-05-16 11:30:00,95.33,95.38,95.28,95.34,6931.0,80.5058,80.5481,80.4636,80.5143,6931.0
2018-05-16 11:35:00,95.34,95.48,95.34,95.45,7600.0,80.5143,80.6325,80.5143,80.6072,7600.0
2018-05-16 11:40:00,95.46,95.54,95.46,95.49,11703.0,80.6156,80.6832,80.6156,80.641,11703.0
2018-05-16 11:45:00,95.49,95.53,95.38,95.51,12774.0,80.641,80.6747,80.5481,80.6579,12774.0
2018-05-16 11:50:00,95.53,95.6,95.48,95.56,14143.0,80.6747,80.7339,80.6325,80.7001,14143.0
2018-05-16 11:55:00,95.59,95.7,95.51,95.7,10100.0,80.7254,80.8183,80.6579,80.8183,10100.0
2018-05-16 12:00:00,95.72,95.72,95.63,95.64,7626.0,80.8352,80.8352,80.7592,80.7676,7626.0
2018-05-16 12:05:00,95.66,95.82,95.66,95.72,5700.0,80.7845,80.9196,80.7845,80.8352,5700.0
2018-05-16 12:10:00,95.7,95.77,95.7,95.76,2600.0,80.8183,80.8774,80.8183,80.869,2600.0
2018-05-16 12:15:00,95.78,95.84,95.76,95.84,9273.0,80.8859,80.9365,80.869,80.9365,9273.0
2018-05-16 12:20:00,95.84,95.87,95.77,95.87,4101.0,80.9365,80.9619,80.8774,80.9619,4101.0
2018-05-16 12:25:00,95.87,95.95,95.87,95.9,6762.0,80.9619,81.0294,80.9619,80.9872,6762.0
2018-05-16 12:30:00,95.93,96.05,95.92,95.92,7875.0,81.0125,81.1139,81.0041,81.0041,7875.0
2018-05-16 12:35:00,95.92,96.03,95.92,95.98,5700.0,81.0041,81.097,81.0041,81.0548,5700.0
2018-05-16 12:40:00,96.01,96.03,95.91,95.98,8040.0,81.0801,81.097,80.9957,81.0548,8040.0
2018-05-16 12:45:00,95.98,95.98,95.89,95.89,4222.0,81.0548,81.0548,80.9788,80.9788,4222.0
2018-05-16 12:50:00,95.9,95.95,95.9,95.93,5027.0,80.9872,81.0294,80.9872,81.0125,5027.0
2018-05-16 12:55:00,95.93,95.93,95.85,95.9,6210.0,81.0125,81.0125,80.945,80.9872,6210.0
2018-05-16 13:00:00,95.93,95.99,95.91,95.95,7800.0,81.0125,81.0632,80.9957,81.0294,7800.0
2018-05-16 13:05:00,95.91,95.96,95.89,95.92,5500.0,80.9957,81.0379,80.9788,81.0041,5500.0
2018-05-16 13:10:00,95.92,95.92,95.87,95.9,5474.0,81.0041,81.0041,80.9619,80.9872,5474.0
2018-05-16 13:15:00,95.9,96.03,95.9,96.0,5802.0,80.9872,81.097,80.9872,81.0717,5802.0
2018-05-16 13:20:00,96.0,96.05,95.95,95.97,5800.0,81.0717,81.1139,81.0294,81.0463,5800.0
2018-05-16 13:25:00,95.93,95.97,95.92,95.95,6231.0,81.0125,81.0463,81.0041,81.0294,6231.0
2018-05-16 13:30:00,95.95,96.07,95.95,95.96,8100.0,81.0294,81.1308,81.0294,81.0379,8100.0
2018-05-16 13:35:00,95.97,96.01,95.96,96.01,4600.0,81.0463,81.0801,81.0379,81.0801,4600.0
2018-05-16 13:40:00,96.01,96.06,95.99,95.99,6010.0,81.0801,81.1223,81.0632,81.0632,6010.0
2018-05-16 13:45:00,95.98,96.01,95.94,95.94,6637.0,81.0548,81.0801,81.021,81.021,6637.0
2018-05-16 13:50:00,95.93,95.95,95.86,95.89,8850.0,81.0125,81.0294,80.9534,80.9788,8850.0
2018-05-16 13:55:00,95.91,95.97,95.9,95.93,6882.0,80.9957,81.0463,80.9872,81.0125,6882.0
2018-05-16 14:00:00,95.94,95.98,95.89,95.92,7150.0,81.021,81.0548,80.9788,81.0041,7150.0
2018-05-16 14:05:00,95.93,95.94,95.89,95.9,10868.0,81.0125,81.021,80.9788,80.9872,10868.0
2018-05-16 14:10:00,95.9,95.93,95.86,95.88,12300.0,80.9872,81.0125,80.9534,80.9703,12300.0
2018-05-16 14:15:00,95.86,95.92,95.83,95.89,6651.0,80.9534,81.0041,80.9281,80.9788,6651.0
2018-05-16 14:20:00,95.89,95.89,95.84,95.87,10470.0,80.9788,80.9788,80.9365,80.9619,10470.0
2018-05-16 14:25:00,95.86,95.93,95.85,95.93,9406.0,80.9534,81.0125,80.945,81.0125,9406.0
2018-05-16 14:30:00,95.93,95.93,95.8,95.83,15303.0,81.0125,81.0125,80.9028,80.9281,15303.0
2018-05-16 14:35:00,95.82,95.9,95.82,95.86,9034.0,80.9196,80.9872,80.9196,80.9534,9034.0
2018-05-16 14:40:00,95.86,95.88,95.83,95.83,6863.0,80.9534,80.9703,80.9281,80.9281,6863.0
2018-05-16 14:45:00,95.83,95.84,95.78,95.79,13411.0,80.9281,80.9365,80.8859,80.8943,13411.0
2018-05-16 14:50:00,95.78,95.82,95.76,95.79,9341.0,80.8859,80.9196,80.869,80.8943,9341.0
2018-05-16 14:55:00,95.81,95.82,95.78,95.8,18852.0,80.9112,80.9196,80.8859,80.9028,18852.0
2018-05-16 15:00:00,95.8,95.8,95.66,95.73,23644.0,80.9028,80.9028,80.7845,80.8436,23644.0
2018-05-16 15:05:00,95.72,95.72,95.61,95.67,16118.0,80.8352,80.8352,80.7423,80.793,16118.0
2018-05-16 15:10:00,95.67,95.68,95.62,95.66,15128.0,80.793,80.8014,80.7507,80.7845,15128.0
2018-05-16 15:15:00,95.66,95.7,95.6,95.66,22521.0,80.7845,80.8183,80.7339,80.7845,22521.0
2018-05-16 15:20:00,95.66,95.71,95.64,95.68,12719.0,80.7845,80.8268,80.7676,80.8014,12719.0
2018-05-16 15:25:00,95.69,95.73,95.68,95.7,15762.0,80.8099,80.8436,80.8014,80.8183,15762.0
2018-05-16 15:30:00,95.7,95.7,95.61,95.63,20471.0,80.8183,80.8183,80.7423,80.7592,20471.0
2018-05-16 15:35:00,95.63,95.72,95.61,95.72,19540.0,80.7592,80.8352,80.7423,80.8352,19540.0
2018-05-16 15:40:00,95.71,95.71,95.63,95.64,21747.0,80.8268,80.8268,80.7592,80.7676,21747.0
2018-05-16 15:45:00,95.64,95.65,95.46,95.48,35583.0,80.7676,80.7761,80.6156,80.6325,35583.0
2018-05-16 15:50:00,95.49,95.55,95.49,95.53,28884.0,80.641,80.6916,80.641,80.6747,28884.0
2018-05-16 15:55:00,95.52,95.62,95.43,95.62,112942.0,80.6663,80.7507,80.5903,80.7507,112942.0
2018-05-17 09:30:00,95.46,95.47,94.92,94.92,33123.0,80.6156,80.6241,80.1596,80.1596,33123.0
2018-05-17 09:35:00,95.02,95.34,94.96,95.13,10022.0,80.244,80.5143,80.1934,80.3369,10022.0
2018-05-17 09:40:00,95.14,95.41,94.88,95.34,7320.0,80.3454,80.5734,80.1258,80.5143,7320.0
2018-05-17 09:45:00,95.4,95.43,95.0,95.0,22905.0,80.565,80.5903,80.2272,80.2272,22905.0
2018-05-17 09:50:00,95.04,95.24,95.04,95.19,13030.0,80.2609,80.4298,80.2609,80.3876,13030.0
2018-05-17 09:55:00,95.22,95.34,95.19,95.27,12281.0,80.4129,80.5143,80.3876,80.4552,12281.0
2018-05-17 10:00:00,95.27,95.36,95.24,95.36,8600.0,80.4552,80.5312,80.4298,80.5312,8600.0
2018-05-17 10:05:00,95.37,95.44,95.3,95.33,16501.0,80.5396,80.5987,80.4805,80.5058,16501.0
2018-05-17 10:10:00,95.35,95.53,95.33,95.51,14953.0,80.5227,80.6747,80.5058,80.6579,14953.0
2018-05-17 10:15:00,95.52,95.52,95.35,95.46,8125.0,80.6663,80.6663,80.5227,80.6156,8125.0
2018-05-17 10:20:00,95.49,95.51,95.32,95.34,14582.0,80.641,80.6579,80.4974,80.5143,14582.0
2018-05-17 10:25:00,95.34,95.34,95.27,95.27,10127.0,80.5143,80.5143,80.4552,80.4552,10127.0
2018-05-17 10:30:00,95.28,95.33,95.13,95.27,16373.0,80.4636,80.5058,80.3369,80.4552,16373.0
2018-05-17 10:35:00,95.3,95.37,95.25,95.25,9684.0,80.4805,80.5396,80.4383,80.4383,9684.0
2018-05-17 10:40:00,95.29,95.44,95.27,95.41,14230.0,80.4721,80.5987,80.4552,80.5734,14230.0
2018-05-17 10:45:00,95.42,95.52,95.27,95.37,24364.0,80.5818,80.6663,80.4552,80.5396,24364.0
2018-05-17 10:50:00,95.36,95.39,95.21,95.24,15221.0,80.5312,80.5565,80.4045,80.4298,15221.0
2018-05-17 10:55:00,95.24,95.25,95.09,95.09,12566.0,80.4298,80.4383,80.3032,80.3032,12566.0
2018-05-17 11:00:00,95.1,95.16,95.06,95.11,14556.0,80.3116,80.3623,80.2778,80.3201,14556.0
2018-05-17 11:05:00,95.13,95.15,95.04,95.08,12143.0,80.3369,80.3538,80.2609,80.2947,12143.0
2018-05-17 11:10:00,95.06,95.14,95.02,95.09,13382.0,80.2778,80.3454,80.244,80.3032,13382.0
2018-05-17 11:15:00,95.1,95.1,94.96,94.97,17451.0,80.3116,80.3116,80.1934,80.2018,17451.0
2018-05-17 11:20:00,95.0,95.11,94.99,95.05,21620.0,80.2272,80.3201,80.2187,80.2694,21620.0
2018-05-17 11:25:00,95.06,95.15,95.03,95.15,10493.0,80.2778,80.3538,80.2525,80.3538,10493.0
2018-05-17 11:30:00,95.16,95.26,95.13,95.22,11620.0,80.3623,80.4467,80.3369,80.4129,11620.0
2018-05-17 11:35:00,95.26,95.29,95.21,95.26,11250.0,80.4467,80.4721,80.4045,80.4467,11250.0
2018-05-17 11:40:00,95.28,95.43,95.28,95.4,15757.0,80.4636,80.5903,80.4636,80.565,15757.0
2018-05-17 11:45:00,95.41,95.41,95.26,95.26,25837.0,80.5734,80.5734,80.4467,80.4467,25837.0
2018-05-17 11:50:00,95.28,95.34,95.25,95.3,20271.0,80.4636,80.5143,80.4383,80.4805,20271.0
2018-05-17 11:55:00,95.31,95.36,95.24,95.24,12372.0,80.489,80.5312,80.4298,80.4298,12372.0
2018-05-17 12:00:00,95.24,95.37,95.2,95.24,14581.0,80.4298,80.5396,80.3961,80.4298,14581.0
2018-05-17 12:05:00,95.23,95.25,95.07,95.12,20905.0,80.4214,80.4383,80.2863,80.3285,20905.0
2018-05-17 12:10:00,95.12,95.21,95.09,95.19,16172.0,80.3285,80.4045,80.3032,80.3876,16172.0
2018-05-17 12:15:00,95.21,95.32,95.21,95.32,11372.0,80.4045,80.4974,80.4045,80.4974,11372.0
2018-05-17 12:20:00,95.34,95.37,95.28,95.34,27777.0,80.5143,80.5396,80.4636,80.5143,27777.0
2018-05-17 12:25:00,95.34,95.35,95.19,95.23,13800.0,80.5143,80.5227,80.3876,80.4214,13800.0
2018-05-17 12:30:00,95.24,95.27,95.19,95.25,14389.0,80.4298,80.4552,80.3876,80.4383,14389.0
2018-05-17 12:35:00,95.26,95.29,95.22,95.22,12721.0,80.4467,80.4721,80.4129,80.4129,12721.0
2018-05-17 12:40:00,95.22,95.22,95.13,95.15,11734.0,80.4129,80.4129,80.3369,80.3538,11734.0
2018-05-17 12:45:00,95.14,95.15,95.09,95.12,8450.0,80.3454,80.3538,80.3032,80.3285,8450.0
2018-05-17 12:50:00,95.15,95.23,95.14,95.22,12309.0,80.3538,80.4214,80.3454,80.4129,12309.0
2018-05-17 12:55:00,95.21,95.31,95.18,95.25,14251.0,80.4045,80.489,80.3792,80.4383,14251.0
2018-05-17 13:00:00,95.25,95.33,95.25,95.32,13900.0,80.4383,80.5058,80.4383,80.4974,13900.0
2018-05-17 13:05:00,95.32,95.35,95.3,95.3,12216.0,80.4974,80.5227,80.4805,80.4805,12216.0
2018-05-17 13:10:00,95.32,95.34,95.19,95.29,9665.0,80.4974,80.5143,80.3876,80.4721,9665.0
2018-05-17 13:15:00,95.29,95.32,95.25,95.25,8058.0,80.4721,80.4974,80.4383,80.4383,8058.0
2018-05-17 13:20:00,95.26,95.43,95.26,95.41,10364.0,80.4467,80.5903,80.4467,80.5734,10364.0
2018-05-17 13:25:00,95.41,95.44,95.3,95.33,24478.0,80.5734,80.5987,80.4805,80.5058,24478.0
2018-05-17 13:30:00,95.32,95.37,95.32,95.36,19941.0,80.4974,80.5396,80.4974,80.5312,19941.0
2018-05-17 13:35:00,95.36,95.39,95.3,95.36,17330.0,80.5312,80.5565,80.4805,80.5312,17330.0
2018-05-17 13:40:00,95.38,95.4,95.32,95.32,10253.0,80.5481,80.565,80.4974,80.4974,10253.0
2018-05-17 13:45:00,95.32,95.34,95.28,95.31,14833.0,80.4974,80.5143,80.4636,80.489,14833.0
2018-05-17 13:50:00,95.3,95.31,95.19,95.19,25883.0,80.4805,80.489,80.3876,80.3876,25883.0
2018-05-17 13:55:00,95.19,95.25,95.07,95.17,21681.0,80.3876,80.4383,80.2863,80.3707,21681.0
2018-05-17 14:00:00,95.15,95.19,95.06,95.12,16635.0,80.3538,80.3876,80.2778,80.3285,16635.0
2018-05-17 14:05:00,95.13,95.17,95.07,95.12,14895.0,80.3369,80.3707,80.2863,80.3285,14895.0
2018-05-17 14:10:00,95.12,95.17,95.07,95.1,15706.0,80.3285,80.3707,80.2863,80.3116,15706.0
2018-05-17 14:15:00,95.11,95.2,95.09,95.2,11029.0,80.3201,80.3961,80.3032,80.3961,11029.0
2018-05-17 14:20:00,95.19,95.22,95.17,95.2,8610.0,80.3876,80.4129,80.3707,80.3961,8610.0
2018-05-17 14:25:00,95.21,95.21,95.17,95.19,15003.0,80.4045,80.4045,80.3707,80.3876,15003.0
2018-05-17 14:30:00,95.2,95.23,95.13,95.2,21233.0,80.3961,80.4214,80.3369,80.3961,21233.0
2018-05-17 14:35:00,95.2,95.27,95.2,95.23,17783.0,80.3961,80.4552,80.3961,80.4214,17783.0
2018-05-17 14:40:00,95.24,95.27,95.15,95.18,20029.0,80.4298,80.4552,80.3538,80.3792,20029.0
2018-05-17 14:45:00,95.18,95.21,95.18,95.2,9844.0,80.3792,80.4045,80.3792,80.3961,9844.0
2018-05-17 14:50:00,95.2,95.22,95.11,95.12,15731.0,80.3961,80.4129,80.3201,80.3285,15731.0
2018-05-17 14:55:00,95.12,95.22,95.12,95.2,20180.0,80.3285,80.4129,80.3285,80.3961,20180.0
2018-05-17 15:00:00,95.21,95.21,95.13,95.13,31689.0,80.4045,80.4045,80.3369,80.3369,31689.0
2018-05-17 15:05:00,95.13,95.19,95.11,95.19,28055.0,80.3369,80.3876,80.3201,80.3876,28055.0
2018-05-17 15:10:00,95.19,95.19,95.06,95.08,21691.0,80.3876,80.3876,80.2778,80.2947,21691.0
2018-05-17 15:15:00,95.07,95.08,95.0,95.0,21065.0,80.2863,80.2947,80.2272,80.2272,21065.0
2018-05-17 15:20:00,95.0,95.04,95.0,95.0,27154.0,80.2272,80.2609,80.2272,80.2272,27154.0
2018-05-17 15:25:00,95.01,95.03,94.95,94.98,23724.0,80.2356,80.2525,80.1849,80.2103,23724.0
2018-05-17 15:30:00,94.96,94.98,94.92,94.94,23562.0,80.1934,80.2103,80.1596,80.1765,23562.0
2018-05-17 15:35:00,94.95,94.96,94.9,94.93,22037.0,80.1849,80.1934,80.1427,80.168,22037.0
2018-05-17 15:40:00,94.94,94.95,94.88,94.89,36320.0,80.1765,80.1849,80.1258,80.1343,36320.0
2018-05-17 15:45:00,94.89,95.04,94.84,95.04,80755.0,80.1343,80.2609,80.092,80.2609,80755.0
2018-05-17 15:50:00,95.04,95.04,94.88,94.95,78087.0,80.2609,80.2609,80.1258,80.1849,78087.0
2018-05-17 15:55:00,94.96,95.05,94.94,95.0,143453.0,80.1934,80.2694,80.1765,80.2272,143453.0
2018-05-18 09:30:00,95.17,95.17,94.86,94.93,65875.0,80.3707,80.3707,80.1089,80.168,65875.0
2018-05-18 09:35:00,94.87,95.15,94.87,94.94,18867.0,80.1174,80.3538,80.1174,80.1765,18867.0
2018-05-18 09:40:00,94.97,95.01,94.73,94.78,10486.0,80.2018,80.2356,79.9991,80.0414,10486.0
2018-05-18 09:45:00,94.81,94.85,94.68,94.78,12761.0,80.0667,80.1005,79.9569,80.0414,12761.0
2018-05-18 09:50:00,94.77,94.83,94.71,94.78,15093.0,80.0329,80.0836,79.9823,80.0414,15093.0
2018-05-18 09:55:00,94.78,94.83,94.69,94.75,9637.0,80.0414,80.0836,79.9654,80.016,9637.0
2018-05-18 10:00:00,94.75,94.8,94.66,94.66,13781.0,80.016,80.0583,79.94,79.94,13781.0
2018-05-18 10:05:00,94.66,94.96,94.6,94.96,7495.0,79.94,80.1934,79.8894,80.1934,7495.0
2018-05-18 10:10:00,95.0,95.03,94.95,94.97,2500.0,80.2272,80.2525,80.1849,80.2018,2500.0
2018-05-18 10:15:00,95.0,95.0,94.89,94.9,5391.0,80.2272,80.2272,80.1343,80.1427,5391.0
2018-05-18 10:20:00,94.89,95.28,94.89,95.26,12265.0,80.1343,80.4636,80.1343,80.4467,12265.0
2018-05-18 10:25:00,95.27,95.35,95.13,95.15,141678.0,80.4552,80.5227,80.3369,80.3538,141678.0
2018-05-18 10:30:00,95.14,95.14,94.8,94.85,7674.0,80.3454,80.3454,80.0583,80.1005,7674.0
2018-05-18 10:35:00,94.83,94.83,94.71,94.71,6086.0,80.0836,80.0836,79.9823,79.9823,6086.0
2018-05-18 10:40:00,94.7,94.84,94.64,94.83,3489.0,79.9738,80.092,79.9231,80.0836,3489.0
2018-05-18 10:45:00,94.84,94.84,94.71,94.73,3740.0,80.092,80.092,79.9823,79.9991,3740.0
2018-05-18 10:50:00,94.73,94.79,94.7,94.7,7323.0,79.9991,80.0498,79.9738,79.9738,7323.0
2018-05-18 10:55:00,94.69,94.94,94.69,94.87,10942.0,79.9654,80.1765,79.9654,80.1174,10942.0
2018-05-18 11:00:00,94.89,94.97,94.8,94.95,12179.0,80.1343,80.2018,80.0583,80.1849,12179.0
2018-05-18 11:05:00,94.93,94.99,94.87,94.94,4887.0,80.168,80.2187,80.1174,80.1765,4887.0
2018-05-18 11:10:00,94.95,95.02,94.93,94.93,10048.0,80.1849,80.244,80.168,80.168,10048.0
2018-05-18 11:15:00,94.93,95.0,94.93,94.95,24520.0,80.168,80.2272,80.168,80.1849,24520.0
2018-05-18 11:20:00,94.98,94.99,94.9,94.95,7207.0,80.2103,80.2187,80.1427,80.1849,7207.0
2018-05-18 11:25:00,94.94,94.95,94.9,94.92,5118.0,80.1765,80.1849,80.1427,80.1596,5118.0
2018-05-18 11:30:00,94.94,94.98,94.8,94.8,11153.0,80.1765,80.2103,80.0583,80.0583,11153.0
2018-05-18 11:35:00,94.84,94.98,94.84,94.95,4015.0,80.092,80.2103,80.092,80.1849,4015.0
2018-05-18 11:40:00,94.95,95.0,94.93,94.97,7171.0,80.1849,80.2272,80.168,80.2018,7171.0
2018-05-18 11:45:00,94.98,94.98,94.91,94.91,4241.0,80.2103,80.2103,80.1512,80.1512,4241.0
2018-05-18 11:50:00,94.9,94.95,94.88,94.89,4600.0,80.1427,80.1849,80.1258,80.1343,4600.0
2018-05-18 11:55:00,94.94,94.98,94.91,94.97,4300.0,80.1765,80.2103,80.1512,80.2018,4300.0
2018-05-18 12:00:00,94.97,94.97,94.9,94.9,6939.0,80.2018,80.2018,80.1427,80.1427,6939.0
2018-05-18 12:05:00,94.89,94.96,94.87,94.95,4004.0,80.1343,80.1934,80.1174,80.1849,4004.0
2018-05-18 12:10:00,94.95,94.98,94.9,94.95,2800.0,80.1849,80.2103,80.1427,80.1849,2800.0
2018-05-18 12:15:00,94.95,94.95,94.87,94.91,6570.0,80.1849,80.1849,80.1174,80.1512,6570.0
2018-05-18 12:20:00,94.91,94.94,94.85,94.91,4828.0,80.1512,80.1765,80.1005,80.1512,4828.0
2018-05-18 12:25:00,94.95,94.95,94.92,94.94,5436.0,80.1849,80.1849,80.1596,80.1765,5436.0
2018-05-18 12:30:00,94.93,94.93,94.82,94.85,5409.0,80.168,80.168,80.0752,80.1005,5409.0
2018-05-18 12:35:00,94.86,94.91,94.86,94.89,2900.0,80.1089,80.1512,80.1089,80.1343,2900.0
2018-05-18 12:40:00,94.9,94.95,94.89,94.91,4035.0,80.1427,80.1849,80.1343,80.1512,4035.0
2018-05-18 12:45:00,94.9,94.97,94.89,94.95,6872.0,80.1427,80.2018,80.1343,80.1849,6872.0
2018-05-18 12:50:00,94.94,94.97,94.92,94.93,5356.0,80.1765,80.2018,80.1596,80.168,5356.0
2018-05-18 12:55:00,94.92,94.99,94.92,94.98,5300.0,80.1596,80.2187,80.1596,80.2103,5300.0
2018-05-18 13:00:00,94.96,94.97,94.91,94.94,11100.0,80.1934,80.2018,80.1512,80.1765,11100.0
2018-05-18 13:05:00,94.95,94.98,94.94,94.96,3915.0,80.1849,80.2103,80.1765,80.1934,3915.0
2018-05-18 13:10:00,94.95,94.98,94.94,94.96,3000.0,80.1849,80.2103,80.1765,80.1934,3000.0
2018-05-18 13:15:00,95.0,95.0,94.95,95.0,27108.0,80.2272,80.2272,80.1849,80.2272,27108.0
2018-05-18 13:20:00,95.0,95.07,94.98,95.06,25369.0,80.2272,80.2863,80.2103,80.2778,25369.0
2018-05-18 13:25:00,95.06,95.07,94.99,95.0,6412.0,80.2778,80.2863,80.2187,80.2272,6412.0
2018-05-18 13:30:00,95.0,95.03,94.91,94.91,8205.0,80.2272,80.2525,80.1512,80.1512,8205.0
2018-05-18 13:35:00,94.9,94.94,94.87,94.87,4363.0,80.1427,80.1765,80.1174,80.1174,4363.0
2018-05-18 13:40:00,94.87,94.89,94.79,94.79,11488.0,80.1174,80.1343,80.0498,80.0498,11488.0
2018-05-18 13:45:00,94.83,94.87,94.82,94.84,10000.0,80.0836,80.1174,80.0752,80.092,10000.0
2018-05-18 13:50:00,94.86,94.86,94.7,94.71,8989.0,80.1089,80.1089,79.9738,79.9823,8989.0
2018-05-18 13:55:00,94.71,94.83,94.71,94.77,9015.0,79.9823,80.0836,79.9823,80.0329,9015.0
2018-05-18 14:00:00,94.77,94.77,94.72,94.73,2759.0,80.0329,80.0329,79.9907,79.9991,2759.0
2018-05-18 14:05:00,94.74,94.78,94.71,94.76,4999.0,80.0076,80.0414,79.9823,80.0245,4999.0
2018-05-18 14:10:00,94.8,94.8,94.74,94.76,8030.0,80.0583,80.0583,80.0076,80.0245,8030.0
2018-05-18 14:15:00,94.77,94.77,94.72,94.76,14065.0,80.0329,80.0329,79.9907,80.0245,14065.0
2018-05-18 14:20:00,94.79,94.82,94.72,94.72,16664.0,80.0498,80.0752,79.9907,79.9907,16664.0
2018-05-18 14:25:00,94.73,94.76,94.72,94.75,5092.0,79.9991,80.0245,79.9907,80.016,5092.0
2018-05-18 14:30:00,94.75,94.77,94.71,94.74,6003.0,80.016,80.0329,79.9823,80.0076,6003.0
2018-05-18 14:35:00,94.74,94.77,94.73,94.73,8825.0,80.0076,80.0329,79.9991,79.9991,8825.0
2018-05-18 14:40:00,94.75,94.77,94.73,94.77,10806.0,80.016,80.0329,79.9991,80.0329,10806.0
2018-05-18 14:45:00,94.77,94.82,94.74,94.8,6484.0,80.0329,80.0752,80.0076,80.0583,6484.0
2018-05-18 14:50:00,94.81,94.85,94.8,94.8,6135.0,80.0667,80.1005,80.0583,80.0583,6135.0
2018-05-18 14:55:00,94.81,94.96,94.8,94.87,35703.0,80.0667,80.1934,80.0583,80.1174,35703.0
2018-05-18 15:00:00,94.87,94.93,94.86,94.89,16732.0,80.1174,80.168,80.1089,80.1343,16732.0
2018-05-18 15:05:00,94.89,94.95,94.89,94.93,16067.0,80.1343,80.1849,80.1343,80.168,16067.0
2018-05-18 15:10:00,94.93,94.95,94.92,94.93,7257.0,80.168,80.1849,80.1596,80.168,7257.0
2018-05-18 15:15:00,94.93,94.95,94.93,94.94,3145.0,80.168,80.1849,80.168,80.1765,3145.0
2018-05-18 15:20:00,94.95,94.99,94.95,94.97,6005.0,80.1849,80.2187,80.1849,80.2018,6005.0
2018-05-18 15:25:00,94.97,94.99,94.95,94.99,10045.0,80.2018,80.2187,80.1849,80.2187,10045.0
2018-05-18 15:30:00,94.99,94.99,94.94,94.95,11430.0,80.2187,80.2187,80.1765,80.1849,11430.0
2018-05-18 15:35:00,94.95,95.0,94.94,94.98,11618.0,80.1849,80.2272,80.1765,80.2103,11618.0
2018-05-18 15:40:00,94.98,94.99,94.97,94.97,7061.0,80.2103,80.2187,80.2018,80.2018,7061.0
2018-05-18 15:45:00,94.98,95.0,94.96,94.99,23430.0,80.2103,80.2272,80.1934,80.2187,23430.0
2018-05-18 15:50:00,94.99,95.01,94.96,95.0,25213.0,80.2187,80.2356,80.1934,80.2272,25213.0
2018-05-18 15:55:00,94.99,95.02,94.92,94.93,89323.0,80.2187,80.244,80.1596,80.168,89323.0
2018-05-21 09:30:00,95.25,95.38,95.11,95.2,31823.0,80.4383,80.5481,80.3201,80.3961,31823.0
2018-05-21 09:35:00,95.28,95.3,95.08,95.1,22191.0,80.4636,80.4805,80.2947,80.3116,22191.0
2018-05-21 09:40:00,95.12,95.22,95.12,95.16,5738.0,80.3285,80.4129,80.3285,80.3623,5738.0
2018-05-21 09:45:00,95.16,95.18,95.08,95.14,18619.0,80.3623,80.3792,80.2947,80.3454,18619.0
2018-05-21 09:50:00,95.17,95.2,95.08,95.13,15133.0,80.3707,80.3961,80.2947,80.3369,15133.0
2018-05-21 09:55:00,95.13,95.15,94.83,94.83,14481.0,80.3369,80.3538,80.0836,80.0836,14481.0
2018-05-21 10:00:00,94.9,95.1,94.78,95.08,10849.0,80.1427,80.3116,80.0414,80.2947,10849.0
2018-05-21 10:05:00,95.07,95.1,95.06,95.08,10469.0,80.2863,80.3116,80.2778,80.2947,10469.0
2018-05-21 10:10:00,95.08,95.12,95.06,95.1,10146.0,80.2947,80.3285,80.2778,80.3116,10146.0
2018-05-21 10:15:00,95.11,95.2,95.08,95.19,10978.0,80.3201,80.3961,80.2947,80.3876,10978.0
2018-05-21 10:20:00,95.2,95.22,95.16,95.16,10418.0,80.3961,80.4129,80.3623,80.3623,10418.0
2018-05-21 10:25:00,95.18,95.21,95.13,95.21,69520.0,80.3792,80.4045,80.3369,80.4045,69520.0
2018-05-21 10:30:00,95.22,95.55,95.19,95.52,36393.0,80.4129,80.6916,80.3876,80.6663,36393.0
2018-05-21 10:35:00,95.56,95.57,95.48,95.53,13533.0,80.7001,80.7085,80.6325,80.6747,13533.0
2018-05-21 10:40:00,95.5,95.59,95.5,95.56,14975.0,80.6494,80.7254,80.6494,80.7001,14975.0
2018-05-21 10:45:00,95.54,95.6,95.53,95.58,13964.0,80.6832,80.7339,80.6747,80.717,13964.0
2018-05-21 10:50:00,95.59,95.63,95.52,95.52,14858.0,80.7254,80.7592,80.6663,80.6663,14858.0
2018-05-21 10:55:00,95.52,95.57,95.51,95.56,6360.0,80.6663,80.7085,80.6579,80.7001,6360.0
2018-05-21 11:00:00,95.56,95.6,95.53,95.58,10708.0,80.7001,80.7339,80.6747,80.717,10708.0
2018-05-21 11:05:00,95.58,95.69,95.54,95.69,8542.0,80.717,80.8099,80.6832,80.8099,8542.0
2018-05-21 11:10:00,95.71,95.75,95.7,95.74,7984.0,80.8268,80.8605,80.8183,80.8521,7984.0
2018-05-21 11:15:00,95.77,95.81,95.74,95.8,5432.0,80.8774,80.9112,80.8521,80.9028,5432.0
2018-05-21 11:20:00,95.83,95.93,95.82,95.84,8461.0,80.9281,81.0125,80.9196,80.9365,8461.0
2018-05-21 11:25:00,95.84,95.88,95.75,95.78,11720.0,80.9365,80.9703,80.8605,80.8859,11720.0
2018-05-21 11:30:00,95.79,95.81,95.76,95.81,5809.0,80.8943,80.9112,80.869,80.9112,5809.0
2018-05-21 11:35:00,95.8,95.83,95.68,95.71,24116.0,80.9028,80.9281,80.8014,80.8268,24116.0
2018-05-21 11:40:00,95.73,95.73,95.69,95.7,7326.0,80.8436,80.8436,80.8099,80.8183,7326.0
2018-05-21 11:45:00,95.71,95.8,95.71,95.76,11512.0,80.8268,80.9028,80.8268,80.869,11512.0
2018-05-21 11:50:00,95.76,95.8,95.73,95.73,6942.0,80.869,80.9028,80.8436,80.8436,6942.0
2018-05-21 11:55:00,95.73,95.77,95.72,95.77,4305.0,80.8436,80.8774,80.8352,80.8774,4305.0
2018-05-21 12:00:00,95.77,95.8,95.75,95.79,4429.0,80.8774,80.9028,80.8605,80.8943,4429.0
2018-05-21 12:05:00,95.79,95.8,95.72,95.73,6656.0,80.8943,80.9028,80.8352,80.8436,6656.0
2018-05-21 12:10:00,95.74,95.89,95.73,95.84,9345.0,80.8521,80.9788,80.8436,80.9365,9345.0
2018-05-21 12:15:00,95.86,95.87,95.81,95.84,4002.0,80.9534,80.9619,80.9112,80.9365,4002.0
2018-05-21 12:20:00,95.83,95.83,95.75,95.79,4181.0,80.9281,80.9281,80.8605,80.8943,4181.0
2018-05-21 12:25:00,95.8,95.82,95.74,95.75,2346.0,80.9028,80.9196,80.8521,80.8605,2346.0
2018-05-21 12:30:00,95.76,95.76,95.7,95.75,3002.0,80.869,80.869,80.8183,80.8605,3002.0
2018-05-21 12:35:00,95.76,95.76,95.72,95.76,2366.0,80.869,80.869,80.8352,80.869,2366.0
2018-05-21 12:40:00,95.77,95.77,95.69,95.71,3940.0,80.8774,80.8774,80.8099,80.8268,3940.0
2018-05-21 12:45:00,95.74,95.74,95.66,95.68,1500.0,80.8521,80.8521,80.7845,80.8014,1500.0
2018-05-21 12:50:00,95.64,95.69,95.62,95.64,4422.0,80.7676,80.8099,80.7507,80.7676,4422.0
2018-05-21 12:55:00,95.62,95.64,95.46,95.59,17984.0,80.7507,80.7676,80.6156,80.7254,17984.0
2018-05-21 13:00:00,95.61,95.67,95.59,95.67,1264.0,80.7423,80.793,80.7254,80.793,1264.0
2018-05-21 13:05:00,95.66,95.69,95.65,95.66,3856.0,80.7845,80.8099,80.7761,80.7845,3856.0
2018-05-21 13:10:00,95.65,95.7,95.63,95.65,4714.0,80.7761,80.8183,80.7592,80.7761,4714.0
2018-05-21 13:15:00,95.63,95.71,95.62,95.71,1318.0,80.7592,80.8268,80.7507,80.8268,1318.0
2018-05-21 13:20:00,95.69,95.74,95.68,95.7,8021.0,80.8099,80.8521,80.8014,80.8183,8021.0
2018-05-21 13:25:00,95.7,95.73,95.58,95.61,6325.0,80.8183,80.8436,80.717,80.7423,6325.0
2018-05-21 13:30:00,95.62,95.63,95.56,95.58,4931.0,80.7507,80.7592,80.7001,80.717,4931.0
2018-05-21 13:35:00,95.58,95.65,95.58,95.63,3350.0,80.717,80.7761,80.717,80.7592,3350.0
2018-05-21 13:40:00,95.61,95.65,95.57,95.59,4301.0,80.7423,80.7761,80.7085,80.7254,4301.0
2018-05-21 13:45:00,95.61,95.61,95.57,95.57,2800.0,80.7423,80.7423,80.7085,80.7085,2800.0
2018-05-21 13:50:00,95.58,95.61,95.57,95.6,3179.0,80.717,80.7423,80.7085,80.7339,3179.0
2018-05-21 13:55:00,95.61,95.67,95.6,95.66,6991.0,80.7423,80.793,80.7339,80.7845,6991.0
2018-05-21 14:00:00,95.68,95.77,95.64,95.77,2200.0,80.8014,80.8774,80.7676,80.8774,2200.0
2018-05-21 14:05:00,95.77,95.78,95.71,95.78,4844.0,80.8774,80.8859,80.8268,80.8859,4844.0
2018-05-21 14:10:00,95.77,95.81,95.69,95.7,5811.0,80.8774,80.9112,80.8099,80.8183,5811.0
2018-05-21 14:15:00,95.72,95.73,95.66,95.7,3000.0,80.8352,80.8436,80.7845,80.8183,3000.0
2018-05-21 14:20:00,95.72,95.74,95.69,95.74,1000.0,80.8352,80.8521,80.8099,80.8521,1000.0
2018-05-21 14:25:00,95.74,95.79,95.74,95.79,4301.0,80.8521,80.8943,80.8521,80.8943,4301.0
2018-05-21 14:30:00,95.76,95.76,95.63,95.64,9078.0,80.869,80.869,80.7592,80.7676,9078.0
2018-05-21 14:35:00,95.65,95.71,95.65,95.7,4020.0,80.7761,80.8268,80.7761,80.8183,4020.0
2018-05-21 14:40:00,95.68,95.73,95.67,95.73,1369.0,80.8014,80.8436,80.793,80.8436,1369.0
2018-05-21 14:45:00,95.74,95.77,95.71,95.74,4397.0,80.8521,80.8774,80.8268,80.8521,4397.0
2018-05-21 14:50:00,95.75,95.76,95.72,95.76,1826.0,80.8605,80.869,80.8352,80.869,1826.0
2018-05-21 14:55:00,95.75,95.77,95.74,95.75,4284.0,80.8605,80.8774,80.8521,80.8605,4284.0
2018-05-21 15:00:00,95.74,95.75,95.71,95.73,3710.0,80.8521,80.8605,80.8268,80.8436,3710.0
2018-05-21 15:05:00,95.72,95.72,95.68,95.68,2250.0,80.8352,80.8352,80.8014,80.8014,2250.0
2018-05-21 15:10:00,95.67,95.75,95.66,95.73,3328.0,80.793,80.8605,80.7845,80.8436,3328.0
2018-05-21 15:15:00,95.73,95.75,95.69,95.7,6381.0,80.8436,80.8605,80.8099,80.8183,6381.0
2018-05-21 15:20:00,95.7,95.71,95.63,95.65,8033.0,80.8183,80.8268,80.7592,80.7761,8033.0
2018-05-21 15:25:00,95.64,95.64,95.51,95.53,7395.0,80.7676,80.7676,80.6579,80.6747,7395.0
2018-05-21 15:30:00,95.55,95.55,95.46,95.46,11090.0,80.6916,80.6916,80.6156,80.6156,11090.0
2018-05-21 15:35:00,95.47,95.56,95.44,95.56,9945.0,80.6241,80.7001,80.5987,80.7001,9945.0
2018-05-21 15:40:00,95.56,95.58,95.5,95.53,8013.0,80.7001,80.717,80.6494,80.6747,8013.0
2018-05-21 15:45:00,95.54,95.57,95.46,95.48,21775.0,80.6832,80.7085,80.6156,80.6325,21775.0
2018-05-21 15:50:00,95.5,95.6,95.49,95.6,31022.0,80.6494,80.7339,80.641,80.7339,31022.0
2018-05-21 15:55:00,95.58,95.63,95.55,95.62,33997.0,80.717,80.7592,80.6916,80.7507,33997.0
2018-05-22 09:30:00,95.6,95.68,95.34,95.66,14524.0,80.7339,80.8014,80.5143,80.7845,14524.0
2018-05-22 09:35:00,95.66,95.68,95.52,95.62,4124.0,80.7845,80.8014,80.6663,80.7507,4124.0
2018-05-22 09:40:00,95.66,95.88,95.65,95.75,5543.0,80.7845,80.9703,80.7761,80.8605,5543.0
2018-05-22 09:45:00,95.79,95.87,95.7,95.87,4701.0,80.8943,80.9619,80.8183,80.9619,4701.0
2018-05-22 09:50:00,95.85,96.0,95.85,95.96,6645.0,80.945,81.0717,80.945,81.0379,6645.0
2018-05-22 09:55:00,95.98,96.0,95.82,95.93,5057.0,81.0548,81.0717,80.9196,81.0125,5057.0
2018-05-22 10:00:00,95.9,96.2,95.83,96.18,7144.0,80.9872,81.2406,80.9281,81.2237,7144.0
2018-05-22 10:05:00,96.2,96.32,96.18,96.29,7840.0,81.2406,81.3419,81.2237,81.3166,7840.0
2018-05-22 10:10:00,96.28,96.29,95.98,95.98,7902.0,81.3081,81.3166,81.0548,81.0548,7902.0
2018-05-22 10:15:00,95.93,95.93,95.86,95.87,5442.0,81.0125,81.0125,80.9534,80.9619,5442.0
2018-05-22 10:20:00,95.88,95.96,95.85,95.92,8748.0,80.9703,81.0379,80.945,81.0041,8748.0
2018-05-22 10:25:00,95.92,96.0,95.84,95.87,7241.0,81.0041,81.0717,80.9365,80.9619,7241.0
2018-05-22 10:30:00,95.9,95.99,95.89,95.98,4500.0,80.9872,81.0632,80.9788,81.0548,4500.0
2018-05-22 10:35:00,95.98,96.17,95.96,96.17,4431.0,81.0548,81.2152,81.0379,81.2152,4431.0
2018-05-22 10:40:00,96.16,96.19,96.05,96.05,4858.0,81.2068,81.2321,81.1139,81.1139,4858.0
2018-05-22 10:45:00,96.08,96.08,95.9,95.96,5407.0,81.1392,81.1392,80.9872,81.0379,5407.0
2018-05-22 10:50:00,96.0,96.06,95.98,96.06,2619.0,81.0717,81.1223,81.0548,81.1223,2619.0
2018-05-22 10:55:00,96.07,96.15,96.06,96.14,4564.0,81.1308,81.1983,81.1223,81.1899,4564.0
2018-05-22 11:00:00,96.16,96.27,96.16,96.24,4747.0,81.2068,81.2997,81.2068,81.2743,4747.0
2018-05-22 11:05:00,96.26,96.28,96.16,96.21,4622.0,81.2912,81.3081,81.2068,81.249,4622.0
2018-05-22 11:10:00,96.22,96.28,96.21,96.26,5733.0,81.2574,81.3081,81.249,81.2912,5733.0
2018-05-22 11:15:00,96.26,96.28,96.21,96.26,2937.0,81.2912,81.3081,81.249,81.2912,2937.0
2018-05-22 11:20:00,96.26,96.38,96.26,96.38,3010.0,81.2912,81.3926,81.2912,81.3926,3010.0
2018-05-22 11:25:00,96.38,96.39,96.36,96.37,3825.0,81.3926,81.401,81.3757,81.3841,3825.0
2018-05-22 11:30:00,96.39,96.4,96.34,96.37,5656.0,81.401,81.4095,81.3588,81.3841,5656.0
2018-05-22 11:35:00,96.37,96.43,96.33,96.4,5643.0,81.3841,81.4348,81.3503,81.4095,5643.0
2018-05-22 11:40:00,96.4,96.4,96.31,96.31,3900.0,81.4095,81.4095,81.3334,81.3334,3900.0
2018-05-22 11:45:00,96.36,96.4,96.35,96.39,6308.0,81.3757,81.4095,81.3672,81.401,6308.0
2018-05-22 11:50:00,96.39,96.41,96.36,96.38,5097.0,81.401,81.4179,81.3757,81.3926,5097.0
2018-05-22 11:55:00,96.39,96.43,96.39,96.4,2800.0,81.401,81.4348,81.401,81.4095,2800.0
2018-05-22 12:00:00,96.41,96.45,96.37,96.37,10150.0,81.4179,81.4517,81.3841,81.3841,10150.0
2018-05-22 12:05:00,96.35,96.37,96.27,96.3,7118.0,81.3672,81.3841,81.2997,81.325,7118.0
2018-05-22 12:10:00,96.29,96.37,96.27,96.33,7000.0,81.3166,81.3841,81.2997,81.3503,7000.0
2018-05-22 12:15:00,96.37,96.39,96.31,96.33,5590.0,81.3841,81.401,81.3334,81.3503,5590.0
2018-05-22 12:20:00,96.32,96.39,96.32,96.37,5245.0,81.3419,81.401,81.3419,81.3841,5245.0
2018-05-22 12:25:00,96.36,96.42,96.32,96.41,5600.0,81.3757,81.4263,81.3419,81.4179,5600.0
2018-05-22 12:30:00,96.41,96.44,96.37,96.39,2784.0,81.4179,81.4432,81.3841,81.401,2784.0
2018-05-22 12:35:00,96.38,96.44,96.37,96.43,5381.0,81.3926,81.4432,81.3841,81.4348,5381.0
2018-05-22 12:40:00,96.45,96.46,96.44,96.46,4086.0,81.4517,81.4601,81.4432,81.4601,4086.0
2018-05-22 12:45:00,96.46,96.5,96.44,96.45,2700.0,81.4601,81.4939,81.4432,81.4517,2700.0
2018-05-22 12:50:00,96.45,96.48,96.43,96.45,3962.0,81.4517,81.477,81.4348,81.4517,3962.0
2018-05-22 12:55:00,96.49,96.5,96.46,96.49,3839.0,81.4855,81.4939,81.4601,81.4855,3839.0
2018-05-22 13:00:00,96.49,96.5,96.46,96.47,4429.0,81.4855,81.4939,81.4601,81.4686,4429.0
2018-05-22 13:05:00,96.46,96.52,96.45,96.51,7406.0,81.4601,81.5108,81.4517,81.5023,7406.0
2018-05-22 13:10:00,96.5,96.5,96.42,96.43,3699.0,81.4939,81.4939,81.4263,81.4348,3699.0
2018-05-22 13:15:00,96.41,96.46,96.41,96.42,3132.0,81.4179,81.4601,81.4179,81.4263,3132.0
2018-05-22 13:20:00,96.41,96.41,96.38,96.38,3610.0,81.4179,81.4179,81.3926,81.3926,3610.0
2018-05-22 13:25:00,96.4,96.44,96.39,96.4,3500.0,81.4095,81.4432,81.401,81.4095,3500.0
2018-05-22 13:30:00,96.41,96.42,96.33,96.33,4817.0,81.4179,81.4263,81.3503,81.3503,4817.0
2018-05-22 13:35:00,96.32,96.39,96.31,96.39,5915.0,81.3419,81.401,81.3334,81.401,5915.0
2018-05-22 13:40:00,96.39,96.49,96.39,96.46,4206.0,81.401,81.4855,81.401,81.4601,4206.0
2018-05-22 13:45:00,96.44,96.46,96.42,96.46,2851.0,81.4432,81.4601,81.4263,81.4601,2851.0
2018-05-22 13:50:00,96.46,96.46,96.44,96.46,6000.0,81.4601,81.4601,81.4432,81.4601,6000.0
2018-05-22 13:55:00,96.43,96.45,96.43,96.43,1203.0,81.4348,81.4517,81.4348,81.4348,1203.0
2018-05-22 14:00:00,96.42,96.53,96.38,96.49,12335.0,81.4263,81.5192,81.3926,81.4855,12335.0
2018-05-22 14:05:00,96.49,96.51,96.46,96.48,1900.0,81.4855,81.5023,81.4601,81.477,1900.0
2018-05-22 14:10:00,96.46,96.46,96.39,96.39,7681.0,81.4601,81.4601,81.401,81.401,7681.0
2018-05-22 14:15:00,96.36,96.38,96.32,96.33,6511.0,81.3757,81.3926,81.3419,81.3503,6511.0
2018-05-22 14:20:00,96.34,96.39,96.34,96.37,2505.0,81.3588,81.401,81.3588,81.3841,2505.0
2018-05-22 14:25:00,96.37,96.39,96.35,96.37,7164.0,81.3841,81.401,81.3672,81.3841,7164.0
2018-05-22 14:30:00,96.37,96.4,96.37,96.4,2607.0,81.3841,81.4095,81.3841,81.4095,2607.0
2018-05-22 14:35:00,96.39,96.39,96.34,96.34,3584.0,81.401,81.401,81.3588,81.3588,3584.0
2018-05-22 14:40:00,96.35,96.35,96.31,96.33,3500.0,81.3672,81.3672,81.3334,81.3503,3500.0
2018-05-22 14:45:00,96.32,96.33,96.28,96.28,3300.0,81.3419,81.3503,81.3081,81.3081,3300.0
2018-05-22 14:50:00,96.27,96.29,96.25,96.27,4250.0,81.2997,81.3166,81.2828,81.2997,4250.0
2018-05-22 14:55:00,96.26,96.26,96.14,96.15,5172.0,81.2912,81.2912,81.1899,81.1983,5172.0
2018-05-22 15:00:00,96.16,96.19,96.14,96.19,8334.0,81.2068,81.2321,81.1899,81.2321,8334.0
2018-05-22 15:05:00,96.19,96.19,96.12,96.15,2815.0,81.2321,81.2321,81.173,81.1983,2815.0
2018-05-22 15:10:00,96.14,96.14,96.09,96.11,1000.0,81.1899,81.1899,81.1477,81.1646,1000.0
2018-05-22 15:15:00,96.09,96.15,96.07,96.1,6137.0,81.1477,81.1983,81.1308,81.1561,6137.0
2018-05-22 15:20:00,96.09,96.09,96.05,96.09,5140.0,81.1477,81.1477,81.1139,81.1477,5140.0
2018-05-22 15:25:00,96.08,96.11,96.04,96.05,5153.0,81.1392,81.1646,81.1054,81.1139,5153.0
2018-05-22 15:30:00,96.01,96.01,95.9,95.95,12614.0,81.0801,81.0801,80.9872,81.0294,12614.0
2018-05-22 15:35:00,95.93,95.97,95.91,95.93,7091.0,81.0125,81.0463,80.9957,81.0125,7091.0
2018-05-22 15:40:00,95.93,95.99,95.91,95.97,8845.0,81.0125,81.0632,80.9957,81.0463,8845.0
2018-05-22 15:45:00,95.96,95.96,95.85,95.86,17453.0,81.0379,81.0379,80.945,80.9534,17453.0
2018-05-22 15:50:00,95.84,95.89,95.81,95.85,13469.0,80.9365,80.9788,80.9112,80.945,13469.0
2018-05-22 15:55:00,95.83,95.99,95.83,95.88,48879.0,80.9281,81.0632,80.9281,80.9703,48879.0
2018-05-23 09:30:00,95.52,95.85,95.21,95.62,15222.0,80.6663,80.945,80.4045,80.7507,15222.0
2018-05-23 09:35:00,95.55,95.6,95.43,95.52,8825.0,80.6916,80.7339,80.5903,80.6663,8825.0
2018-05-23 09:40:00,95.52,95.55,95.28,95.28,7502.0,80.6663,80.6916,80.4636,80.4636,7502.0
2018-05-23 09:45:00,95.28,95.36,95.13,95.24,13931.0,80.4636,80.5312,80.3369,80.4298,13931.0
2018-05-23 09:50:00,95.25,95.34,95.22,95.3,11595.0,80.4383,80.5143,80.4129,80.4805,11595.0
2018-05-23 09:55:00,95.34,95.45,95.33,95.37,5367.0,80.5143,80.6072,80.5058,80.5396,5367.0
2018-05-23 10:00:00,95.35,95.41,95.34,95.36,2607.0,80.5227,80.5734,80.5143,80.5312,2607.0
2018-05-23 10:05:00,95.37,95.45,95.34,95.45,4738.0,80.5396,80.6072,80.5143,80.6072,4738.0
2018-05-23 10:10:00,95.45,95.57,95.45,95.52,7629.0,80.6072,80.7085,80.6072,80.6663,7629.0
2018-05-23 10:15:00,95.57,95.63,95.54,95.63,6307.0,80.7085,80.7592,80.6832,80.7592,6307.0
2018-05-23 10:20:00,95.63,95.63,95.54,95.54,8333.0,80.7592,80.7592,80.6832,80.6832,8333.0
2018-05-23 10:25:00,95.58,95.64,95.52,95.61,9500.0,80.717,80.7676,80.6663,80.7423,9500.0
2018-05-23 10:30:00,95.57,95.58,95.44,95.44,7005.0,80.7085,80.717,80.5987,80.5987,7005.0
2018-05-23 10:35:00,95.45,95.47,95.39,95.39,7498.0,80.6072,80.6241,80.5565,80.5565,7498.0
2018-05-23 10:40:00,95.39,95.39,95.34,95.37,7732.0,80.5565,80.5565,80.5143,80.5396,7732.0
2018-05-23 10:45:00,95.36,95.38,95.23,95.27,12145.0,80.5312,80.5481,80.4214,80.4552,12145.0
2018-05-23 10:50:00,95.26,95.31,95.23,95.3,8937.0,80.4467,80.489,80.4214,80.4805,8937.0
2018-05-23 10:55:00,95.3,95.41,95.29,95.31,7355.0,80.4805,80.5734,80.4721,80.489,7355.0
2018-05-23 11:00:00,95.34,95.38,95.29,95.3,8054.0,80.5143,80.5481,80.4721,80.4805,8054.0
2018-05-23 11:05:00,95.3,95.34,95.27,95.31,9568.0,80.4805,80.5143,80.4552,80.489,9568.0
2018-05-23 11:10:00,95.33,95.35,95.29,95.32,9999.0,80.5058,80.5227,80.4721,80.4974,9999.0
2018-05-23 11:15:00,95.33,95.51,95.32,95.5,10050.0,80.5058,80.6579,80.4974,80.6494,10050.0
2018-05-23 11:20:00,95.5,95.5,95.37,95.48,11029.0,80.6494,80.6494,80.5396,80.6325,11029.0
2018-05-23 11:25:00,95.49,95.5,95.4,95.42,7352.0,80.641,80.6494,80.565,80.5818,7352.0
2018-05-23 11:30:00,95.45,95.57,95.45,95.52,7532.0,80.6072,80.7085,80.6072,80.6663,7532.0
2018-05-23 11:35:00,95.53,95.53,95.4,95.4,6419.0,80.6747,80.6747,80.565,80.565,6419.0
2018-05-23 11:40:00,95.4,95.4,95.31,95.36,8157.0,80.565,80.565,80.489,80.5312,8157.0
2018-05-23 11:45:00,95.35,95.39,95.32,95.37,3800.0,80.5227,80.5565,80.4974,80.5396,3800.0
2018-05-23 11:50:00,95.43,95.45,95.36,95.36,8272.0,80.5903,80.6072,80.5312,80.5312,8272.0
2018-05-23 11:55:00,95.39,95.39,95.14,95.15,8479.0,80.5565,80.5565,80.3454,80.3538,8479.0
2018-05-23 12:00:00,95.16,95.21,95.14,95.18,9686.0,80.3623,80.4045,80.3454,80.3792,9686.0
2018-05-23 12:05:00,95.19,95.22,95.13,95.2,17294.0,80.3876,80.4129,80.3369,80.3961,17294.0
2018-05-23 12:10:00,95.22,95.26,95.18,95.2,9850.0,80.4129,80.4467,80.3792,80.3961,9850.0
2018-05-23 12:15:00,95.2,95.21,95.14,95.18,6354.0,80.3961,80.4045,80.3454,80.3792,6354.0
2018-05-23 12:20:00,95.18,95.2,95.11,95.12,5954.0,80.3792,80.3961,80.3201,80.3285,5954.0
2018-05-23 12:25:00,95.12,95.16,95.08,95.08,6078.0,80.3285,80.3623,80.2947,80.2947,6078.0
2018-05-23 12:30:00,95.09,95.16,95.09,95.12,5667.0,80.3032,80.3623,80.3032,80.3285,5667.0
2018-05-23 12:35:00,95.12,95.21,95.12,95.2,8042.0,80.3285,80.4045,80.3285,80.3961,8042.0
2018-05-23 12:40:00,95.2,95.31,95.2,95.3,6100.0,80.3961,80.489,80.3961,80.4805,6100.0
2018-05-23 12:45:00,95.32,95.36,95.3,95.3,6408.0,80.4974,80.5312,80.4805,80.4805,6408.0
2018-05-23 12:50:00,95.3,95.36,95.23,95.23,8936.0,80.4805,80.5312,80.4214,80.4214,8936.0
2018-05-23 12:55:00,95.26,95.36,95.26,95.32,5101.0,80.4467,80.5312,80.4467,80.4974,5101.0
2018-05-23 13:00:00,95.32,95.34,95.26,95.28,9004.0,80.4974,80.5143,80.4467,80.4636,9004.0
2018-05-23 13:05:00,95.29,95.29,95.22,95.24,5865.0,80.4721,80.4721,80.4129,80.4298,5865.0
2018-05-23 13:10:00,95.25,95.26,95.21,95.23,3200.0,80.4383,80.4467,80.4045,80.4214,3200.0
2018-05-23 13:15:00,95.24,95.32,95.23,95.31,5709.0,80.4298,80.4974,80.4214,80.489,5709.0
2018-05-23 13:20:00,95.31,95.4,95.31,95.33,6871.0,80.489,80.565,80.489,80.5058,6871.0
2018-05-23 13:25:00,95.36,95.46,95.36,95.46,6940.0,80.5312,80.6156,80.5312,80.6156,6940.0
2018-05-23 13:30:00,95.48,95.51,95.45,95.45,7410.0,80.6325,80.6579,80.6072,80.6072,7410.0
2018-05-23 13:35:00,95.46,95.48,95.46,95.47,3300.0,80.6156,80.6325,80.6156,80.6241,3300.0
2018-05-23 13:40:00,95.47,95.52,95.46,95.5,5898.0,80.6241,80.6663,80.6156,80.6494,5898.0
2018-05-23 13:45:00,95.52,95.52,95.44,95.51,10175.0,80.6663,80.6663,80.5987,80.6579,10175.0
2018-05-23 13:50:00,95.5,95.53,95.45,95.5,10878.0,80.6494,80.6747,80.6072,80.6494,10878.0
2018-05-23 13:55:00,95.49,95.53,95.45,95.46,10229.0,80.641,80.6747,80.6072,80.6156,10229.0
2018-05-23 14:00:00,95.47,95.61,95.37,95.43,9176.0,80.6241,80.7423,80.5396,80.5903,9176.0
2018-05-23 14:05:00,95.38,95.56,95.38,95.49,7384.0,80.5481,80.7001,80.5481,80.641,7384.0
2018-05-23 14:10:00,95.49,95.57,95.46,95.52,10080.0,80.641,80.7085,80.6156,80.6663,10080.0
2018-05-23 14:15:00,95.54,95.54,95.43,95.46,6264.0,80.6832,80.6832,80.5903,80.6156,6264.0
2018-05-23 14:20:00,95.46,95.48,95.4,95.48,5301.0,80.6156,80.6325,80.565,80.6325,5301.0
2018-05-23 14:25:00,95.52,95.57,95.34,95.34,8355.0,80.6663,80.7085,80.5143,80.5143,8355.0
2018-05-23 14:30:00,95.37,95.38,95.29,95.29,3395.0,80.5396,80.5481,80.4721,80.4721,3395.0
2018-05-23 14:35:00,95.32,95.32,95.28,95.3,3980.0,80.4974,80.4974,80.4636,80.4805,3980.0
2018-05-23 14:40:00,95.31,95.33,95.27,95.27,3600.0,80.489,80.5058,80.4552,80.4552,3600.0
2018-05-23 14:45:00,95.26,95.31,95.24,95.26,6423.0,80.4467,80.489,80.4298,80.4467,6423.0
2018-05-23 14:50:00,95.26,95.33,95.25,95.28,9483.0,80.4467,80.5058,80.4383,80.4636,9483.0
2018-05-23 14:55:00,95.29,95.43,95.28,95.41,11168.0,80.4721,80.5903,80.4636,80.5734,11168.0
2018-05-23 15:00:00,95.45,95.55,95.43,95.52,9233.0,80.6072,80.6916,80.5903,80.6663,9233.0
2018-05-23 15:05:00,95.52,95.54,95.5,95.5,7787.0,80.6663,80.6832,80.6494,80.6494,7787.0
2018-05-23 15:10:00,95.51,95.53,95.46,95.53,8000.0,80.6579,80.6747,80.6156,80.6747,8000.0
2018-05-23 15:15:00,95.53,95.54,95.47,95.52,6582.0,80.6747,80.6832,80.6241,80.6663,6582.0
2018-05-23 15:20:00,95.54,95.56,95.48,95.52,10399.0,80.6832,80.7001,80.6325,80.6663,10399.0
2018-05-23 15:25:00,95.52,95.56,95.51,95.56,6431.0,80.6663,80.7001,80.6579,80.7001,6431.0
2018-05-23 15:30:00,95.56,95.57,95.46,95.57,12262.0,80.7001,80.7085,80.6156,80.7085,12262.0
2018-05-23 15:35:00,95.56,95.57,95.48,95.49,12592.0,80.7001,80.7085,80.6325,80.641,12592.0
2018-05-23 15:40:00,95.5,95.55,95.44,95.47,22429.0,80.6494,80.6916,80.5987,80.6241,22429.0
2018-05-23 15:45:00,95.48,95.61,95.41,95.61,36046.0,80.6325,80.7423,80.5734,80.7423,36046.0
2018-05-23 15:50:00,95.61,95.64,95.54,95.55,29250.0,80.7423,80.7676,80.6832,80.6916,29250.0
2018-05-23 15:55:00,95.55,95.61,95.51,95.59,141203.0,80.6916,80.7423,80.6579,80.7254,141203.0
2018-05-24 09:30:00,95.56,95.56,95.26,95.31,21406.0,80.7001,80.7001,80.4467,80.489,21406.0
2018-05-24 09:35:00,95.38,95.54,95.36,95.43,7500.0,80.5481,80.6832,80.5312,80.5903,7500.0
2018-05-24 09:40:00,95.48,95.49,95.14,95.2,7555.0,80.6325,80.641,80.3454,80.3961,7555.0
2018-05-24 09:45:00,95.21,95.35,95.13,95.2,10409.0,80.4045,80.5227,80.3369,80.3961,10409.0
2018-05-24 09:50:00,95.24,95.24,95.01,95.07,8312.0,80.4298,80.4298,80.2356,80.2863,8312.0
2018-05-24 09:55:00,95.06,95.18,94.99,95.18,6941.0,80.2778,80.3792,80.2187,80.3792,6941.0
2018-05-24 10:00:00,95.18,95.36,95.13,95.29,19429.0,80.3792,80.5312,80.3369,80.4721,19429.0
2018-05-24 10:05:00,95.29,95.35,95.21,95.32,7742.0,80.4721,80.5227,80.4045,80.4974,7742.0
2018-05-24 10:10:00,95.3,95.35,95.26,95.3,6600.0,80.4805,80.5227,80.4467,80.4805,6600.0
2018-05-24 10:15:00,95.29,95.42,95.2,95.24,13936.0,80.4721,80.5818,80.3961,80.4298,13936.0
2018-05-24 10:20:00,95.22,95.3,95.21,95.24,8290.0,80.4129,80.4805,80.4045,80.4298,8290.0
2018-05-24 10:25:00,95.25,95.26,95.03,95.06,9199.0,80.4383,80.4467,80.2525,80.2778,9199.0
2018-05-24 10:30:00,95.06,95.07,95.0,95.0,5519.0,80.2778,80.2863,80.2272,80.2272,5519.0
2018-05-24 10:35:00,95.03,95.15,95.02,95.1,6919.0,80.2525,80.3538,80.244,80.3116,6919.0
2018-05-24 10:40:00,95.11,95.14,94.98,94.98,4935.0,80.3201,80.3454,80.2103,80.2103,4935.0
2018-05-24 10:45:00,94.98,95.09,94.89,94.9,13004.0,80.2103,80.3032,80.1343,80.1427,13004.0
2018-05-24 10:50:00,94.9,94.95,94.81,94.84,7600.0,80.1427,80.1849,80.0667,80.092,7600.0
2018-05-24 10:55:00,94.82,94.82,94.69,94.73,9802.0,80.0752,80.0752,79.9654,79.9991,9802.0
2018-05-24 11:00:00,94.75,94.96,94.71,94.96,16105.0,80.016,80.1934,79.9823,80.1934,16105.0
2018-05-24 11:05:00,94.99,95.01,94.94,94.98,9068.0,80.2187,80.2356,80.1765,80.2103,9068.0
2018-05-24 11:10:00,94.98,95.06,94.93,94.98,8200.0,80.2103,80.2778,80.168,80.2103,8200.0
2018-05-24 11:15:00,95.0,95.14,94.99,95.09,5278.0,80.2272,80.3454,80.2187,80.3032,5278.0
2018-05-24 11:20:00,95.09,95.14,95.03,95.03,5604.0,80.3032,80.3454,80.2525,80.2525,5604.0
2018-05-24 11:25:00,95.05,95.22,95.04,95.22,5562.0,80.2694,80.4129,80.2609,80.4129,5562.0
2018-05-24 11:30:00,95.22,95.25,95.16,95.18,9163.0,80.4129,80.4383,80.3623,80.3792,9163.0
2018-05-24 11:35:00,95.18,95.19,95.09,95.18,6364.0,80.3792,80.3876,80.3032,80.3792,6364.0
2018-05-24 11:40:00,95.16,95.3,95.15,95.3,5562.0,80.3623,80.4805,80.3538,80.4805,5562.0
2018-05-24 11:45:00,95.3,95.3,95.18,95.22,4721.0,80.4805,80.4805,80.3792,80.4129,4721.0
2018-05-24 11:50:00,95.23,95.23,95.12,95.18,6429.0,80.4214,80.4214,80.3285,80.3792,6429.0
2018-05-24 11:55:00,95.19,95.31,95.14,95.27,6410.0,80.3876,80.489,80.3454,80.4552,6410.0
2018-05-24 12:00:00,95.25,95.37,95.25,95.33,7600.0,80.4383,80.5396,80.4383,80.5058,7600.0
2018-05-24 12:05:00,95.33,95.38,95.27,95.28,7350.0,80.5058,80.5481,80.4552,80.4636,7350.0
2018-05-24 12:10:00,95.29,95.38,95.29,95.37,4158.0,80.4721,80.5481,80.4721,80.5396,4158.0
2018-05-24 12:15:00,95.37,95.44,95.36,95.43,4314.0,80.5396,80.5987,80.5312,80.5903,4314.0
2018-05-24 12:20:00,95.43,95.44,95.39,95.42,4625.0,80.5903,80.5987,80.5565,80.5818,4625.0
2018-05-24 12:25:00,95.44,95.48,95.41,95.42,5382.0,80.5987,80.6325,80.5734,80.5818,5382.0
2018-05-24 12:30:00,95.45,95.51,95.37,95.37,5013.0,80.6072,80.6579,80.5396,80.5396,5013.0
2018-05-24 12:35:00,95.39,95.45,95.39,95.43,7239.0,80.5565,80.6072,80.5565,80.5903,7239.0
2018-05-24 12:40:00,95.43,95.48,95.4,95.48,9212.0,80.5903,80.6325,80.565,80.6325,9212.0
2018-05-24 12:45:00,95.47,95.54,95.46,95.5,10226.0,80.6241,80.6832,80.6156,80.6494,10226.0
2018-05-24 12:50:00,95.5,95.5,95.33,95.33,9561.0,80.6494,80.6494,80.5058,80.5058,9561.0
2018-05-24 12:55:00,95.35,95.47,95.35,95.47,2054.0,80.5227,80.6241,80.5227,80.6241,2054.0
2018-05-24 13:00:00,95.47,95.61,95.46,95.59,6380.0,80.6241,80.7423,80.6156,80.7254,6380.0
2018-05-24 13:05:00,95.57,95.65,95.54,95.63,3504.0,80.7085,80.7761,80.6832,80.7592,3504.0
2018-05-24 13:10:00,95.64,95.72,95.64,95.7,4466.0,80.7676,80.8352,80.7676,80.8183,4466.0
2018-05-24 13:15:00,95.69,95.71,95.59,95.66,7939.0,80.8099,80.8268,80.7254,80.7845,7939.0
2018-05-24 13:20:00,95.67,95.69,95.61,95.69,4827.0,80.793,80.8099,80.7423,80.8099,4827.0
2018-05-24 13:25:00,95.69,95.71,95.62,95.63,5658.0,80.8099,80.8268,80.7507,80.7592,5658.0
2018-05-24 13:30:00,95.64,95.65,95.56,95.57,8132.0,80.7676,80.7761,80.7001,80.7085,8132.0
2018-05-24 13:35:00,95.56,95.56,95.42,95.46,17886.0,80.7001,80.7001,80.5818,80.6156,17886.0
2018-05-24 13:40:00,95.47,95.53,95.46,95.51,5653.0,80.6241,80.6747,80.6156,80.6579,5653.0
2018-05-24 13:45:00,95.55,95.55,95.46,95.52,7000.0,80.6916,80.6916,80.6156,80.6663,7000.0
2018-05-24 13:50:00,95.52,95.56,95.48,95.48,4916.0,80.6663,80.7001,80.6325,80.6325,4916.0
2018-05-24 13:55:00,95.48,95.56,95.46,95.51,8715.0,80.6325,80.7001,80.6156,80.6579,8715.0
2018-05-24 14:00:00,95.52,95.52,95.4,95.45,7905.0,80.6663,80.6663,80.565,80.6072,7905.0
2018-05-24 14:05:00,95.45,95.51,95.42,95.49,3516.0,80.6072,80.6579,80.5818,80.641,3516.0
2018-05-24 14:10:00,95.49,95.55,95.48,95.5,7692.0,80.641,80.6916,80.6325,80.6494,7692.0
2018-05-24 14:15:00,95.48,95.62,95.48,95.6,8535.0,80.6325,80.7507,80.6325,80.7339,8535.0
2018-05-24 14:20:00,95.59,95.62,95.56,95.6,6414.0,80.7254,80.7507,80.7001,80.7339,6414.0
2018-05-24 14:25:00,95.59,95.61,95.51,95.54,6854.0,80.7254,80.7423,80.6579,80.6832,6854.0
2018-05-24 14:30:00,95.55,95.56,95.47,95.52,5204.0,80.6916,80.7001,80.6241,80.6663,5204.0
2018-05-24 14:35:00,95.51,95.52,95.47,95.48,9563.0,80.6579,80.6663,80.6241,80.6325,9563.0
2018-05-24 14:40:00,95.49,95.49,95.41,95.42,4100.0,80.641,80.641,80.5734,80.5818,4100.0
2018-05-24 14:45:00,95.43,95.43,95.38,95.4,8376.0,80.5903,80.5903,80.5481,80.565,8376.0
2018-05-24 14:50:00,95.4,95.43,95.38,95.39,8873.0,80.565,80.5903,80.5481,80.5565,8873.0
2018-05-24 14:55:00,95.39,95.47,95.39,95.47,11997.0,80.5565,80.6241,80.5565,80.6241,11997.0
2018-05-24 15:00:00,95.46,95.46,95.37,95.43,10503.0,80.6156,80.6156,80.5396,80.5903,10503.0
2018-05-24 15:05:00,95.42,95.5,95.39,95.45,11565.0,80.5818,80.6494,80.5565,80.6072,11565.0
2018-05-24 15:10:00,95.45,95.46,95.41,95.42,9764.0,80.6072,80.6156,80.5734,80.5818,9764.0
2018-05-24 15:15:00,95.42,95.56,95.41,95.55,7790.0,80.5818,80.7001,80.5734,80.6916,7790.0
2018-05-24 15:20:00,95.55,95.65,95.54,95.62,15085.0,80.6916,80.7761,80.6832,80.7507,15085.0
2018-05-24 15:25:00,95.62,95.66,95.6,95.6,12226.0,80.7507,80.7845,80.7339,80.7339,12226.0
2018-05-24 15:30:00,95.61,95.62,95.48,95.51,19494.0,80.7423,80.7507,80.6325,80.6579,19494.0
2018-05-24 15:35:00,95.51,95.54,95.5,95.52,13439.0,80.6579,80.6832,80.6494,80.6663,13439.0
2018-05-24 15:40:00,95.51,95.52,95.47,95.47,15417.0,80.6579,80.6663,80.6241,80.6241,15417.0
2018-05-24 15:45:00,95.47,95.55,95.45,95.51,27029.0,80.6241,80.6916,80.6072,80.6579,27029.0
2018-05-24 15:50:00,95.5,95.53,95.48,95.49,21516.0,80.6494,80.6747,80.6325,80.641,21516.0
2018-05-24 15:55:00,95.49,95.57,95.49,95.53,67566.0,80.641,80.7085,80.641,80.6747,67566.0
2018-05-25 09:30:00,95.3,95.37,95.25,95.35,13328.0,80.4805,80.5396,80.4383,80.5227,13328.0
2018-05-25 09:35:00,95.39,95.68,95.39,95.63,20894.0,80.5565,80.8014,80.5565,80.7592,20894.0
2018-05-25 09:40:00,95.66,95.67,95.48,95.51,7201.0,80.7845,80.793,80.6325,80.6579,7201.0
2018-05-25 09:45:00,95.55,95.63,95.49,95.6,8031.0,80.6916,80.7592,80.641,80.7339,8031.0
2018-05-25 09:50:00,95.57,95.57,95.39,95.45,9975.0,80.7085,80.7085,80.5565,80.6072,9975.0
2018-05-25 09:55:00,95.42,95.55,95.42,95.5,6477.0,80.5818,80.6916,80.5818,80.6494,6477.0
2018-05-25 10:00:00,95.49,95.52,95.42,95.45,6600.0,80.641,80.6663,80.5818,80.6072,6600.0
2018-05-25 10:05:00,95.42,95.52,95.41,95.52,6963.0,80.5818,80.6663,80.5734,80.6663,6963.0
2018-05-25 10:10:00,95.52,95.52,95.41,95.41,6291.0,80.6663,80.6663,80.5734,80.5734,6291.0
2018-05-25 10:15:00,95.42,95.55,95.42,95.52,10091.0,80.5818,80.6916,80.5818,80.6663,10091.0
2018-05-25 10:20:00,95.52,95.56,95.46,95.49,8790.0,80.6663,80.7001,80.6156,80.641,8790.0
2018-05-25 10:25:00,95.49,95.54,95.45,95.46,8832.0,80.641,80.6832,80.6072,80.6156,8832.0
2018-05-25 10:30:00,95.49,95.66,95.49,95.66,6252.0,80.641,80.7845,80.641,80.7845,6252.0
2018-05-25 10:35:00,95.64,95.66,95.62,95.64,2687.0,80.7676,80.7845,80.7507,80.7676,2687.0
2018-05-25 10:40:00,95.64,95.66,95.6,95.61,4802.0,80.7676,80.7845,80.7339,80.7423,4802.0
2018-05-25 10:45:00,95.6,95.6,95.52,95.52,4711.0,80.7339,80.7339,80.6663,80.6663,4711.0
2018-05-25 10:50:00,95.55,95.58,95.55,95.58,3400.0,80.6916,80.717,80.6916,80.717,3400.0
2018-05-25 10:55:00,95.59,95.59,95.46,95.51,9350.0,80.7254,80.7254,80.6156,80.6579,9350.0
2018-05-25 11:00:00,95.52,95.6,95.52,95.6,5810.0,80.6663,80.7339,80.6663,80.7339,5810.0
2018-05-25 11:05:00,95.58,95.63,95.57,95.63,4127.0,80.717,80.7592,80.7085,80.7592,4127.0
2018-05-25 11:10:00,95.64,95.7,95.64,95.68,3300.0,80.7676,80.8183,80.7676,80.8014,3300.0
2018-05-25 11:15:00,95.71,95.72,95.65,95.69,5281.0,80.8268,80.8352,80.7761,80.8099,5281.0
2018-05-25 11:20:00,95.67,95.68,95.64,95.68,3900.0,80.793,80.8014,80.7676,80.8014,3900.0
2018-05-25 11:25:00,95.68,95.69,95.63,95.63,7556.0,80.8014,80.8099,80.7592,80.7592,7556.0
2018-05-25 11:30:00,95.64,95.65,95.58,95.6,7721.0,80.7676,80.7761,80.717,80.7339,7721.0
2018-05-25 11:35:00,95.61,95.65,95.57,95.65,2400.0,80.7423,80.7761,80.7085,80.7761,2400.0
2018-05-25 11:40:00,95.66,95.66,95.62,95.63,4753.0,80.7845,80.7845,80.7507,80.7592,4753.0
2018-05-25 11:45:00,95.66,95.66,95.6,95.6,7164.0,80.7845,80.7845,80.7339,80.7339,7164.0
2018-05-25 11:50:00,95.59,95.64,95.58,95.61,7931.0,80.7254,80.7676,80.717,80.7423,7931.0
2018-05-25 11:55:00,95.62,95.62,95.56,95.58,5662.0,80.7507,80.7507,80.7001,80.717,5662.0
2018-05-25 12:00:00,95.58,95.59,95.53,95.55,7526.0,80.717,80.7254,80.6747,80.6916,7526.0
2018-05-25 12:05:00,95.56,95.56,95.4,95.45,8608.0,80.7001,80.7001,80.565,80.6072,8608.0
2018-05-25 12:10:00,95.42,95.46,95.38,95.44,4487.0,80.5818,80.6156,80.5481,80.5987,4487.0
2018-05-25 12:15:00,95.43,95.49,95.41,95.42,2649.0,80.5903,80.641,80.5734,80.5818,2649.0
2018-05-25 12:20:00,95.41,95.46,95.41,95.46,2400.0,80.5734,80.6156,80.5734,80.6156,2400.0
2018-05-25 12:25:00,95.46,95.48,95.44,95.44,3917.0,80.6156,80.6325,80.5987,80.5987,3917.0
2018-05-25 12:30:00,95.44,95.45,95.38,95.38,4287.0,80.5987,80.6072,80.5481,80.5481,4287.0
2018-05-25 12:35:00,95.4,95.42,95.39,95.4,2482.0,80.565,80.5818,80.5565,80.565,2482.0
2018-05-25 12:40:00,95.41,95.46,95.4,95.41,7496.0,80.5734,80.6156,80.565,80.5734,7496.0
2018-05-25 12:45:00,95.4,95.42,95.39,95.39,2700.0,80.565,80.5818,80.5565,80.5565,2700.0
2018-05-25 12:50:00,95.39,95.39,95.29,95.39,6474.0,80.5565,80.5565,80.4721,80.5565,6474.0
2018-05-25 12:55:00,95.39,95.43,95.38,95.38,3000.0,80.5565,80.5903,80.5481,80.5481,3000.0
2018-05-25 13:00:00,95.39,95.4,95.38,95.39,2758.0,80.5565,80.565,80.5481,80.5565,2758.0
2018-05-25 13:05:00,95.41,95.45,95.41,95.43,2100.0,80.5734,80.6072,80.5734,80.5903,2100.0
2018-05-25 13:10:00,95.43,95.48,95.38,95.39,4779.0,80.5903,80.6325,80.5481,80.5565,4779.0
2018-05-25 13:15:00,95.38,95.38,95.31,95.31,4827.0,80.5481,80.5481,80.489,80.489,4827.0
2018-05-25 13:20:00,95.31,95.37,95.3,95.35,2900.0,80.489,80.5396,80.4805,80.5227,2900.0
2018-05-25 13:25:00,95.34,95.34,95.3,95.3,4696.0,80.5143,80.5143,80.4805,80.4805,4696.0
2018-05-25 13:30:00,95.29,95.29,95.22,95.25,5532.0,80.4721,80.4721,80.4129,80.4383,5532.0
2018-05-25 13:35:00,95.26,95.29,95.25,95.28,4100.0,80.4467,80.4721,80.4383,80.4636,4100.0
2018-05-25 13:40:00,95.28,95.3,95.26,95.29,2600.0,80.4636,80.4805,80.4467,80.4721,2600.0
2018-05-25 13:45:00,95.29,95.31,95.26,95.26,4544.0,80.4721,80.489,80.4467,80.4467,4544.0
2018-05-25 13:50:00,95.28,95.29,95.25,95.27,4202.0,80.4636,80.4721,80.4383,80.4552,4202.0
2018-05-25 13:55:00,95.26,95.33,95.23,95.31,4665.0,80.4467,80.5058,80.4214,80.489,4665.0
2018-05-25 14:00:00,95.29,95.35,95.29,95.35,4201.0,80.4721,80.5227,80.4721,80.5227,4201.0
2018-05-25 14:05:00,95.35,95.39,95.33,95.38,3400.0,80.5227,80.5565,80.5058,80.5481,3400.0
2018-05-25 14:10:00,95.37,95.39,95.33,95.33,8927.0,80.5396,80.5565,80.5058,80.5058,8927.0
2018-05-25 14:15:00,95.33,95.37,95.33,95.37,2900.0,80.5058,80.5396,80.5058,80.5396,2900.0
2018-05-25 14:20:00,95.38,95.41,95.37,95.39,5718.0,80.5481,80.5734,80.5396,80.5565,5718.0
2018-05-25 14:25:00,95.37,95.41,95.37,95.38,2166.0,80.5396,80.5734,80.5396,80.5481,2166.0
2018-05-25 14:30:00,95.38,95.38,95.34,95.37,7091.0,80.5481,80.5481,80.5143,80.5396,7091.0
2018-05-25 14:35:00,95.37,95.38,95.34,95.37,4534.0,80.5396,80.5481,80.5143,80.5396,4534.0
2018-05-25 14:40:00,95.38,95.4,95.31,95.32,7408.0,80.5481,80.565,80.489,80.4974,7408.0
2018-05-25 14:45:00,95.34,95.35,95.27,95.28,10507.0,80.5143,80.5227,80.4552,80.4636,10507.0
2018-05-25 14:50:00,95.27,95.32,95.27,95.3,3965.0,80.4552,80.4974,80.4552,80.4805,3965.0
2018-05-25 14:55:00,95.3,95.31,95.25,95.25,8548.0,80.4805,80.489,80.4383,80.4383,8548.0
2018-05-25 15:00:00,95.25,95.32,95.22,95.27,5600.0,80.4383,80.4974,80.4129,80.4552,5600.0
2018-05-25 15:05:00,95.27,95.32,95.26,95.31,3702.0,80.4552,80.4974,80.4467,80.489,3702.0
2018-05-25 15:10:00,95.32,95.44,95.32,95.37,17753.0,80.4974,80.5987,80.4974,80.5396,17753.0
2018-05-25 15:15:00,95.39,95.52,95.38,95.49,15333.0,80.5565,80.6663,80.5481,80.641,15333.0
2018-05-25 15:20:00,95.49,95.49,95.45,95.47,6803.0,80.641,80.641,80.6072,80.6241,6803.0
2018-05-25 15:25:00,95.47,95.52,95.46,95.5,14192.0,80.6241,80.6663,80.6156,80.6494,14192.0
2018-05-25 15:30:00,95.5,95.56,95.5,95.54,18945.0,80.6494,80.7001,80.6494,80.6832,18945.0
2018-05-25 15:35:00,95.53,95.56,95.48,95.5,17596.0,80.6747,80.7001,80.6325,80.6494,17596.0
2018-05-25 15:40:00,95.51,95.52,95.49,95.49,19221.0,80.6579,80.6663,80.641,80.641,19221.0
2018-05-25 15:45:00,95.49,95.5,95.44,95.46,20212.0,80.641,80.6494,80.5987,80.6156,20212.0
2018-05-25 15:50:00,95.46,95.52,95.46,95.51,23245.0,80.6156,80.6663,80.6156,80.6579,23245.0
2018-05-25 15:55:00,95.51,95.53,95.44,95.45,64664.0,80.6579,80.6747,80.5987,80.6072,64664.0
2018-05-29 09:30:00,94.65,94.79,94.48,94.72,21496.0,79.9316,80.0498,79.788,79.9907,21496.0
2018-05-29 09:35:00,94.63,94.64,94.45,94.53,19137.0,79.9147,79.9231,79.7627,79.8302,19137.0
2018-05-29 09:40:00,94.47,94.54,94.34,94.45,30131.0,79.7796,79.8387,79.6698,79.7627,30131.0
2018-05-29 09:45:00,94.44,94.46,94.21,94.21,23875.0,79.7542,79.7711,79.56,79.56,23875.0
2018-05-29 09:50:00,94.19,94.29,94.16,94.25,6640.0,79.5431,79.6276,79.5178,79.5938,6640.0
2018-05-29 09:55:00,94.25,94.54,94.24,94.5,10574.0,79.5938,79.8387,79.5853,79.8049,10574.0
2018-05-29 10:00:00,94.54,94.59,94.49,94.56,8107.0,79.8387,79.8809,79.7965,79.8556,8107.0
2018-05-29 10:05:00,94.56,94.66,94.53,94.64,17241.0,79.8556,79.94,79.8302,79.9231,17241.0
2018-05-29 10:10:00,94.65,94.72,94.58,94.69,12572.0,79.9316,79.9907,79.8725,79.9654,12572.0
2018-05-29 10:15:00,94.69,94.71,94.57,94.63,8875.0,79.9654,79.9823,79.864,79.9147,8875.0
2018-05-29 10:20:00,94.67,94.74,94.63,94.74,13087.0,79.9485,80.0076,79.9147,80.0076,13087.0
2018-05-29 10:25:00,94.74,94.82,94.71,94.8,10288.0,80.0076,80.0752,79.9823,80.0583,10288.0
2018-05-29 10:30:00,94.8,94.81,94.62,94.65,17523.0,80.0583,80.0667,79.9063,79.9316,17523.0
2018-05-29 10:35:00,94.65,94.7,94.6,94.68,14211.0,79.9316,79.9738,79.8894,79.9569,14211.0
2018-05-29 10:40:00,94.67,94.74,94.61,94.63,15636.0,79.9485,80.0076,79.8978,79.9147,15636.0
2018-05-29 10:45:00,94.61,94.63,94.46,94.53,10214.0,79.8978,79.9147,79.7711,79.8302,10214.0
2018-05-29 10:50:00,94.55,94.63,94.53,94.61,7382.0,79.8471,79.9147,79.8302,79.8978,7382.0
2018-05-29 10:55:00,94.63,94.65,94.57,94.63,13790.0,79.9147,79.9316,79.864,79.9147,13790.0
2018-05-29 11:00:00,94.63,94.63,94.37,94.43,19834.0,79.9147,79.9147,79.6951,79.7458,19834.0
2018-05-29 11:05:00,94.46,94.47,94.34,94.37,13082.0,79.7711,79.7796,79.6698,79.6951,13082.0
2018-05-29 11:10:00,94.39,94.45,94.35,94.38,8730.0,79.712,79.7627,79.6782,79.7036,8730.0
2018-05-29 11:15:00,94.36,94.49,94.35,94.44,9729.0,79.6867,79.7965,79.6782,79.7542,9729.0
2018-05-29 11:20:00,94.46,94.52,94.41,94.47,9992.0,79.7711,79.8218,79.7289,79.7796,9992.0
2018-05-29 11:25:00,94.47,94.64,94.4,94.58,11658.0,79.7796,79.9231,79.7205,79.8725,11658.0
2018-05-29 11:30:00,94.58,94.58,94.39,94.39,7152.0,79.8725,79.8725,79.712,79.712,7152.0
2018-05-29 11:35:00,94.34,94.39,94.26,94.29,12358.0,79.6698,79.712,79.6022,79.6276,12358.0
2018-05-29 11:40:00,94.28,94.3,94.02,94.06,11034.0,79.6191,79.636,79.3996,79.4333,11034.0
2018-05-29 11:45:00,94.03,94.16,94.03,94.14,12560.0,79.408,79.5178,79.408,79.5009,12560.0
2018-05-29 11:50:00,94.12,94.21,94.04,94.18,19651.0,79.484,79.56,79.4164,79.5347,19651.0
2018-05-29 11:55:00,94.19,94.23,94.07,94.09,5588.0,79.5431,79.5769,79.4418,79.4587,5588.0
2018-05-29 12:00:00,94.09,94.12,94.0,94.04,13610.0,79.4587,79.484,79.3827,79.4164,13610.0
2018-05-29 12:05:00,94.02,94.02,93.8,93.83,10795.0,79.3996,79.3996,79.2138,79.2391,10795.0
2018-05-29 12:10:00,93.82,93.85,93.68,93.68,9902.0,79.2307,79.256,79.1124,79.1124,9902.0
2018-05-29 12:15:00,93.66,93.82,93.66,93.81,8166.0,79.0955,79.2307,79.0955,79.2222,8166.0
2018-05-29 12:20:00,93.81,93.89,93.78,93.86,4795.0,79.2222,79.2898,79.1969,79.2644,4795.0
2018-05-29 12:25:00,93.87,93.91,93.84,93.85,7277.0,79.2729,79.3067,79.2475,79.256,7277.0
2018-05-29 12:30:00,93.83,93.94,93.82,93.91,19828.0,79.2391,79.332,79.2307,79.3067,19828.0
2018-05-29 12:35:00,93.92,94.12,93.87,94.04,33922.0,79.3151,79.484,79.2729,79.4164,33922.0
2018-05-29 12:40:00,94.05,94.19,94.02,94.19,47656.0,79.4249,79.5431,79.3996,79.5431,47656.0
2018-05-29 12:45:00,94.17,94.21,94.03,94.18,33889.0,79.5262,79.56,79.408,79.5347,33889.0
2018-05-29 12:50:00,94.19,94.3,94.1,94.2,14577.0,79.5431,79.636,79.4671,79.5516,14577.0
2018-05-29 12:55:00,94.21,94.21,94.09,94.15,13455.0,79.56,79.56,79.4587,79.5093,13455.0
2018-05-29 13:00:00,94.15,94.16,94.03,94.09,14536.0,79.5093,79.5178,79.408,79.4587,14536.0
2018-05-29 13:05:00,94.07,94.13,94.03,94.11,53429.0,79.4418,79.4924,79.408,79.4756,53429.0
2018-05-29 13:10:00,94.11,94.18,94.04,94.1,67364.0,79.4756,79.5347,79.4164,79.4671,67364.0
2018-05-29 13:15:00,94.1,94.12,94.03,94.03,26906.0,79.4671,79.484,79.408,79.408,26906.0
2018-05-29 13:20:00,94.01,94.1,93.91,93.93,28730.0,79.3911,79.4671,79.3067,79.3235,28730.0
2018-05-29 13:25:00,93.93,93.93,93.82,93.83,8583.0,79.3235,79.3235,79.2307,79.2391,8583.0
2018-05-29 13:30:00,93.83,93.87,93.69,93.72,6160.0,79.2391,79.2729,79.1209,79.1462,6160.0
2018-05-29 13:35:00,93.71,93.78,93.69,93.75,9110.0,79.1378,79.1969,79.1209,79.1715,9110.0
2018-05-29 13:40:00,93.76,93.91,93.75,93.86,34246.0,79.18,79.3067,79.1715,79.2644,34246.0
2018-05-29 13:45:00,93.83,93.95,93.82,93.84,12956.0,79.2391,79.3404,79.2307,79.2475,12956.0
2018-05-29 13:50:00,93.84,93.96,93.83,93.93,5800.0,79.2475,79.3489,79.2391,79.3235,5800.0
2018-05-29 13:55:00,93.93,93.98,93.91,93.96,7417.0,79.3235,79.3658,79.3067,79.3489,7417.0
2018-05-29 14:00:00,93.94,93.94,93.74,93.77,12602.0,79.332,79.332,79.1631,79.1884,12602.0
2018-05-29 14:05:00,93.79,93.87,93.77,93.84,9536.0,79.2053,79.2729,79.1884,79.2475,9536.0
2018-05-29 14:10:00,93.83,93.93,93.75,93.85,11220.0,79.2391,79.3235,79.1715,79.256,11220.0
2018-05-29 14:15:00,93.84,93.89,93.73,93.89,12426.0,79.2475,79.2898,79.1546,79.2898,12426.0
2018-05-29 14:20:00,93.86,93.9,93.75,93.9,14502.0,79.2644,79.2982,79.1715,79.2982,14502.0
2018-05-29 14:25:00,93.9,93.98,93.85,93.98,9018.0,79.2982,79.3658,79.256,79.3658,9018.0
2018-05-29 14:30:00,93.96,94.0,93.9,93.93,7470.0,79.3489,79.3827,79.2982,79.3235,7470.0
2018-05-29 14:35:00,93.93,93.95,93.85,93.89,11465.0,79.3235,79.3404,79.256,79.2898,11465.0
2018-05-29 14:40:00,93.87,93.94,93.78,93.8,24627.0,79.2729,79.332,79.1969,79.2138,24627.0
2018-05-29 14:45:00,93.79,93.89,93.78,93.81,19985.0,79.2053,79.2898,79.1969,79.2222,19985.0
2018-05-29 14:50:00,93.81,93.84,93.72,93.78,24028.0,79.2222,79.2475,79.1462,79.1969,24028.0
2018-05-29 14:55:00,93.76,93.86,93.75,93.77,18131.0,79.18,79.2644,79.1715,79.1884,18131.0
2018-05-29 15:00:00,93.76,93.96,93.76,93.88,20067.0,79.18,79.3489,79.18,79.2813,20067.0
2018-05-29 15:05:00,93.88,94.0,93.85,93.92,17646.0,79.2813,79.3827,79.256,79.3151,17646.0
2018-05-29 15:10:00,93.96,94.01,93.9,93.9,11307.0,79.3489,79.3911,79.2982,79.2982,11307.0
2018-05-29 15:15:00,93.9,93.93,93.79,93.86,22018.0,79.2982,79.3235,79.2053,79.2644,22018.0
2018-05-29 15:20:00,93.87,93.91,93.83,93.89,17437.0,79.2729,79.3067,79.2391,79.2898,17437.0
2018-05-29 15:25:00,93.9,93.91,93.84,93.9,17935.0,79.2982,79.3067,79.2475,79.2982,17935.0
2018-05-29 15:30:00,93.91,94.01,93.84,93.99,26486.0,79.3067,79.3911,79.2475,79.3742,26486.0
2018-05-29 15:35:00,94.0,94.15,93.99,94.14,26269.0,79.3827,79.5093,79.3742,79.5009,26269.0
2018-05-29 15:40:00,94.16,94.31,94.16,94.3,49848.0,79.5178,79.6445,79.5178,79.636,49848.0
2018-05-29 15:45:00,94.31,94.47,94.31,94.46,65478.0,79.6445,79.7796,79.6445,79.7711,65478.0
2018-05-29 15:50:00,94.47,94.47,94.29,94.31,46413.0,79.7796,79.7796,79.6276,79.6445,46413.0
2018-05-29 15:55:00,94.32,94.35,94.19,94.23,100051.0,79.6529,79.6782,79.5431,79.5769,100051.0
2018-05-30 09:30:00,94.4,94.72,94.34,94.48,21059.0,80.1091,80.3806,80.0581,80.1769,21059.0
2018-05-30 09:35:00,94.47,94.87,94.34,94.68,118815.0,80.1685,80.5079,80.0581,80.3467,118815.0
2018-05-30 09:40:00,94.69,94.73,94.35,94.44,6673.0,80.3552,80.3891,80.0666,80.143,6673.0
2018-05-30 09:45:00,94.43,94.44,94.32,94.33,11930.0,80.1345,80.143,80.0412,80.0497,11930.0
2018-05-30 09:50:00,94.35,94.35,94.19,94.31,10330.0,80.0666,80.0666,79.9308,80.0327,10330.0
2018-05-30 09:55:00,94.31,94.36,94.22,94.23,5500.0,80.0327,80.0751,79.9563,79.9648,5500.0
2018-05-30 10:00:00,94.28,94.44,94.26,94.32,13953.0,80.0072,80.143,79.9902,80.0412,13953.0
2018-05-30 10:05:00,94.33,94.34,94.19,94.33,8679.0,80.0497,80.0581,79.9308,80.0497,8679.0
2018-05-30 10:10:00,94.34,94.41,94.24,94.39,26120.0,80.0581,80.1175,79.9733,80.1006,26120.0
2018-05-30 10:15:00,94.37,94.42,94.24,94.26,6497.0,80.0836,80.126,79.9733,79.9902,6497.0
2018-05-30 10:20:00,94.25,94.29,94.2,94.2,3506.0,79.9818,80.0157,79.9393,79.9393,3506.0
2018-05-30 10:25:00,94.2,94.27,94.12,94.26,11354.0,79.9393,79.9987,79.8714,79.9902,11354.0
2018-05-30 10:30:00,94.26,94.35,94.26,94.32,4600.0,79.9902,80.0666,79.9902,80.0412,4600.0
2018-05-30 10:35:00,94.34,94.35,94.28,94.28,5071.0,80.0581,80.0666,80.0072,80.0072,5071.0
2018-05-30 10:40:00,94.28,94.42,94.16,94.42,6120.0,80.0072,80.126,79.9054,80.126,6120.0
2018-05-30 10:45:00,94.44,94.47,94.36,94.45,3052.0,80.143,80.1685,80.0751,80.1515,3052.0
2018-05-30 10:50:00,94.44,94.47,94.38,94.46,12928.0,80.143,80.1685,80.0921,80.16,12928.0
2018-05-30 10:55:00,94.49,94.5,94.35,94.39,7189.0,80.1854,80.1939,80.0666,80.1006,7189.0
2018-05-30 11:00:00,94.41,94.46,94.34,94.35,5593.0,80.1175,80.16,80.0581,80.0666,5593.0
2018-05-30 11:05:00,94.32,94.32,94.04,94.05,17756.0,80.0412,80.0412,79.8036,79.812,17756.0
2018-05-30 11:10:00,94.05,94.07,93.99,94.01,21384.0,79.812,79.829,79.7611,79.7781,21384.0
2018-05-30 11:15:00,94.01,94.08,93.98,94.02,83327.0,79.7781,79.8375,79.7526,79.7866,83327.0
2018-05-30 11:20:00,94.04,94.05,93.9,93.95,65596.0,79.8036,79.812,79.6847,79.7272,65596.0
2018-05-30 11:25:00,93.94,94.1,93.91,94.03,125886.0,79.7187,79.8545,79.6932,79.7951,125886.0
2018-05-30 11:30:00,94.02,94.11,93.91,94.09,44993.0,79.7866,79.863,79.6932,79.846,44993.0
2018-05-30 11:35:00,94.09,94.27,94.06,94.23,53424.0,79.846,79.9987,79.8205,79.9648,53424.0
2018-05-30 11:40:00,94.23,94.24,94.04,94.13,20693.0,79.9648,79.9733,79.8036,79.8799,20693.0
2018-05-30 11:45:00,94.13,94.33,94.11,94.29,7923.0,79.8799,80.0497,79.863,80.0157,7923.0
2018-05-30 11:50:00,94.31,94.43,94.29,94.43,10363.0,80.0327,80.1345,80.0157,80.1345,10363.0
2018-05-30 11:55:00,94.41,94.62,94.41,94.55,7654.0,80.1175,80.2957,80.1175,80.2363,7654.0
2018-05-30 12:00:00,94.54,94.72,94.54,94.64,5876.0,80.2279,80.3806,80.2279,80.3127,5876.0
2018-05-30 12:05:00,94.62,94.74,94.62,94.7,4674.0,80.2957,80.3976,80.2957,80.3636,4674.0
2018-05-30 12:10:00,94.68,94.69,94.65,94.65,3708.0,80.3467,80.3552,80.3212,80.3212,3708.0
2018-05-30 12:15:00,94.64,94.69,94.59,94.63,11474.0,80.3127,80.3552,80.2703,80.3042,11474.0
2018-05-30 12:20:00,94.64,94.75,94.63,94.75,7580.0,80.3127,80.4061,80.3042,80.4061,7580.0
2018-05-30 12:25:00,94.71,94.77,94.68,94.75,11425.0,80.3721,80.423,80.3467,80.4061,11425.0
2018-05-30 12:30:00,94.78,94.84,94.76,94.77,2995.0,80.4315,80.4824,80.4146,80.423,2995.0
2018-05-30 12:35:00,94.81,94.84,94.77,94.84,2601.0,80.457,80.4824,80.423,80.4824,2601.0
2018-05-30 12:40:00,94.82,94.92,94.82,94.92,6200.0,80.4655,80.5503,80.4655,80.5503,6200.0
2018-05-30 12:45:00,94.92,94.92,94.86,94.91,5323.0,80.5503,80.5503,80.4994,80.5418,5323.0
2018-05-30 12:50:00,94.92,94.94,94.88,94.9,4602.0,80.5503,80.5673,80.5164,80.5334,4602.0
2018-05-30 12:55:00,94.92,94.99,94.92,94.96,5500.0,80.5503,80.6097,80.5503,80.5843,5500.0
2018-05-30 13:00:00,94.98,95.0,94.88,94.88,6525.0,80.6012,80.6182,80.5164,80.5164,6525.0
2018-05-30 13:05:00,94.88,95.0,94.88,94.98,2664.0,80.5164,80.6182,80.5164,80.6012,2664.0
2018-05-30 13:10:00,95.0,95.05,94.96,95.05,5345.0,80.6182,80.6607,80.5843,80.6607,5345.0
2018-05-30 13:15:00,95.06,95.16,95.04,95.11,9250.0,80.6691,80.754,80.6522,80.7116,9250.0
2018-05-30 13:20:00,95.09,95.12,94.9,94.93,13032.0,80.6946,80.7201,80.5334,80.5588,13032.0
2018-05-30 13:25:00,94.92,95.01,94.8,94.86,11581.0,80.5503,80.6267,80.4485,80.4994,11581.0
2018-05-30 13:30:00,94.85,94.89,94.76,94.77,16667.0,80.4909,80.5249,80.4146,80.423,16667.0
2018-05-30 13:35:00,94.81,94.82,94.73,94.8,9984.0,80.457,80.4655,80.3891,80.4485,9984.0
2018-05-30 13:40:00,94.8,94.86,94.69,94.81,9844.0,80.4485,80.4994,80.3552,80.457,9844.0
2018-05-30 13:45:00,94.81,94.88,94.76,94.83,12343.0,80.457,80.5164,80.4146,80.474,12343.0
2018-05-30 13:50:00,94.84,94.85,94.68,94.69,11288.0,80.4824,80.4909,80.3467,80.3552,11288.0
2018-05-30 13:55:00,94.67,94.8,94.67,94.71,11414.0,80.3382,80.4485,80.3382,80.3721,11414.0
2018-05-30 14:00:00,94.73,94.77,94.65,94.65,6890.0,80.3891,80.423,80.3212,80.3212,6890.0
2018-05-30 14:05:00,94.67,94.71,94.63,94.64,11746.0,80.3382,80.3721,80.3042,80.3127,11746.0
2018-05-30 14:10:00,94.64,94.7,94.6,94.61,12796.0,80.3127,80.3636,80.2788,80.2873,12796.0
2018-05-30 14:15:00,94.62,94.71,94.6,94.71,10678.0,80.2957,80.3721,80.2788,80.3721,10678.0
2018-05-30 14:20:00,94.7,94.71,94.55,94.55,8701.0,80.3636,80.3721,80.2363,80.2363,8701.0
2018-05-30 14:25:00,94.55,94.59,94.49,94.49,8333.0,80.2363,80.2703,80.1854,80.1854,8333.0
2018-05-30 14:30:00,94.47,94.64,94.45,94.6,24726.0,80.1685,80.3127,80.1515,80.2788,24726.0
2018-05-30 14:35:00,94.6,94.67,94.59,94.63,6589.0,80.2788,80.3382,80.2703,80.3042,6589.0
2018-05-30 14:40:00,94.6,94.71,94.6,94.61,10756.0,80.2788,80.3721,80.2788,80.2873,10756.0
2018-05-30 14:45:00,94.6,94.65,94.51,94.54,10474.0,80.2788,80.3212,80.2024,80.2279,10474.0
2018-05-30 14:50:00,94.53,94.56,94.45,94.45,11806.0,80.2194,80.2448,80.1515,80.1515,11806.0
2018-05-30 14:55:00,94.44,94.5,94.42,94.5,10407.0,80.143,80.1939,80.126,80.1939,10407.0
2018-05-30 15:00:00,94.48,94.56,94.48,94.54,17316.0,80.1769,80.2448,80.1769,80.2279,17316.0
2018-05-30 15:05:00,94.55,94.62,94.55,94.58,10403.0,80.2363,80.2957,80.2363,80.2618,10403.0
2018-05-30 15:10:00,94.58,94.61,94.55,94.56,10426.0,80.2618,80.2873,80.2363,80.2448,10426.0
2018-05-30 15:15:00,94.56,94.59,94.54,94.55,9964.0,80.2448,80.2703,80.2279,80.2363,9964.0
2018-05-30 15:20:00,94.54,94.6,94.49,94.5,26586.0,80.2279,80.2788,80.1854,80.1939,26586.0
2018-05-30 15:25:00,94.5,94.51,94.4,94.41,23987.0,80.1939,80.2024,80.1091,80.1175,23987.0
2018-05-30 15:30:00,94.4,94.45,94.35,94.43,17273.0,80.1091,80.1515,80.0666,80.1345,17273.0
2018-05-30 15:35:00,94.43,94.44,94.34,94.34,21986.0,80.1345,80.143,80.0581,80.0581,21986.0
2018-05-30 15:40:00,94.34,94.44,94.31,94.42,23191.0,80.0581,80.143,80.0327,80.126,23191.0
2018-05-30 15:45:00,94.41,94.42,94.28,94.32,32010.0,80.1175,80.126,80.0072,80.0412,32010.0
2018-05-30 15:50:00,94.33,94.42,94.32,94.4,36299.0,80.0497,80.126,80.0412,80.1091,36299.0
2018-05-30 15:55:00,94.4,94.47,94.38,94.39,87706.0,80.1091,80.1685,80.0921,80.1006,87706.0
2018-05-31 09:30:00,94.28,94.28,93.88,94.04,24497.0,80.0072,80.0072,79.6678,79.8036,24497.0
2018-05-31 09:35:00,94.04,94.04,93.9,93.9,8000.0,79.8036,79.8036,79.6847,79.6847,8000.0
2018-05-31 09:40:00,93.95,93.99,93.85,93.86,4823.0,79.7272,79.7611,79.6423,79.6508,4823.0
2018-05-31 09:45:00,93.86,93.87,93.58,93.58,6541.0,79.6508,79.6593,79.4132,79.4132,6541.0
2018-05-31 09:50:00,93.62,93.66,93.46,93.49,9650.0,79.4471,79.4811,79.3114,79.3368,9650.0
2018-05-31 09:55:00,93.48,93.61,93.4,93.45,61124.0,79.3283,79.4386,79.2604,79.3029,61124.0
2018-05-31 10:00:00,93.47,93.84,93.46,93.75,11474.0,79.3198,79.6338,79.3114,79.5575,11474.0
2018-05-31 10:05:00,93.7,93.7,93.37,93.49,8902.0,79.515,79.515,79.235,79.3368,8902.0
2018-05-31 10:10:00,93.47,93.85,93.43,93.84,10077.0,79.3198,79.6423,79.2859,79.6338,10077.0
2018-05-31 10:15:00,93.84,93.85,93.55,93.55,6100.0,79.6338,79.6423,79.3877,79.3877,6100.0
2018-05-31 10:20:00,93.5,93.58,93.49,93.54,5179.0,79.3453,79.4132,79.3368,79.3792,5179.0
2018-05-31 10:25:00,93.53,93.6,93.46,93.58,6577.0,79.3708,79.4302,79.3114,79.4132,6577.0
2018-05-31 10:30:00,93.58,93.58,93.47,93.49,6896.0,79.4132,79.4132,79.3198,79.3368,6896.0
2018-05-31 10:35:00,93.46,93.48,93.36,93.41,7598.0,79.3114,79.3283,79.2265,79.2689,7598.0
2018-05-31 10:40:00,93.42,93.49,93.39,93.46,6224.0,79.2774,79.3368,79.252,79.3114,6224.0
2018-05-31 10:45:00,93.42,93.42,93.37,93.39,5027.0,79.2774,79.2774,79.235,79.252,5027.0
2018-05-31 10:50:00,93.41,93.54,93.31,93.43,8416.0,79.2689,79.3792,79.1841,79.2859,8416.0
2018-05-31 10:55:00,93.42,93.63,93.38,93.54,12257.0,79.2774,79.4556,79.2435,79.3792,12257.0
2018-05-31 11:00:00,93.5,93.52,93.4,93.47,5506.0,79.3453,79.3623,79.2604,79.3198,5506.0
2018-05-31 11:05:00,93.44,93.5,93.41,93.47,3317.0,79.2944,79.3453,79.2689,79.3198,3317.0
2018-05-31 11:10:00,93.48,93.51,93.43,93.46,22943.0,79.3283,79.3538,79.2859,79.3114,22943.0
2018-05-31 11:15:00,93.45,93.56,93.44,93.52,23663.0,79.3029,79.3962,79.2944,79.3623,23663.0
2018-05-31 11:20:00,93.51,93.6,93.5,93.6,34199.0,79.3538,79.4302,79.3453,79.4302,34199.0
2018-05-31 11:25:00,93.63,93.82,93.63,93.8,12421.0,79.4556,79.6169,79.4556,79.5999,12421.0
2018-05-31 11:30:00,93.81,93.81,93.67,93.73,5602.0,79.6084,79.6084,79.4896,79.5405,5602.0
2018-05-31 11:35:00,93.75,93.92,93.73,93.83,8276.0,79.5575,79.7017,79.5405,79.6253,8276.0
2018-05-31 11:40:00,93.8,94.0,93.79,93.82,9702.0,79.5999,79.7696,79.5914,79.6169,9702.0
2018-05-31 11:45:00,93.85,93.98,93.83,93.97,9581.0,79.6423,79.7526,79.6253,79.7442,9581.0
2018-05-31 11:50:00,94.0,94.0,93.91,93.97,6458.0,79.7696,79.7696,79.6932,79.7442,6458.0
2018-05-31 11:55:00,94.0,94.05,93.88,93.89,8358.0,79.7696,79.812,79.6678,79.6763,8358.0
2018-05-31 12:00:00,93.89,93.94,93.85,93.89,7329.0,79.6763,79.7187,79.6423,79.6763,7329.0
2018-05-31 12:05:00,93.89,93.93,93.84,93.86,13527.0,79.6763,79.7102,79.6338,79.6508,13527.0
2018-05-31 12:10:00,93.87,94.01,93.86,93.95,12934.0,79.6593,79.7781,79.6508,79.7272,12934.0
2018-05-31 12:15:00,93.95,93.96,93.81,93.9,7115.0,79.7272,79.7357,79.6084,79.6847,7115.0
2018-05-31 12:20:00,93.91,93.93,93.82,93.83,7931.0,79.6932,79.7102,79.6169,79.6253,7931.0
2018-05-31 12:25:00,93.81,93.84,93.72,93.76,6124.0,79.6084,79.6338,79.532,79.5659,6124.0
2018-05-31 12:30:00,93.76,93.78,93.71,93.73,4900.0,79.5659,79.5829,79.5235,79.5405,4900.0
2018-05-31 12:35:00,93.71,93.76,93.69,93.71,4700.0,79.5235,79.5659,79.5065,79.5235,4700.0
2018-05-31 12:40:00,93.69,93.77,93.68,93.73,4182.0,79.5065,79.5744,79.4981,79.5405,4182.0
2018-05-31 12:45:00,93.72,93.75,93.71,93.74,38618.0,79.532,79.5575,79.5235,79.549,38618.0
2018-05-31 12:50:00,93.74,93.77,93.66,93.66,3400.0,79.549,79.5744,79.4811,79.4811,3400.0
2018-05-31 12:55:00,93.66,93.71,93.59,93.71,7120.0,79.4811,79.5235,79.4217,79.5235,7120.0
2018-05-31 13:00:00,93.7,93.74,93.63,93.74,21825.0,79.515,79.549,79.4556,79.549,21825.0
2018-05-31 13:05:00,93.74,93.76,93.67,93.74,13982.0,79.549,79.5659,79.4896,79.549,13982.0
2018-05-31 13:10:00,93.71,93.8,93.67,93.67,3400.0,79.5235,79.5999,79.4896,79.4896,3400.0
2018-05-31 13:15:00,93.69,93.76,93.68,93.74,6675.0,79.5065,79.5659,79.4981,79.549,6675.0
2018-05-31 13:20:00,93.72,93.8,93.69,93.69,3500.0,79.532,79.5999,79.5065,79.5065,3500.0
2018-05-31 13:25:00,93.68,93.71,93.61,93.7,4914.0,79.4981,79.5235,79.4386,79.515,4914.0
2018-05-31 13:30:00,93.7,93.72,93.5,93.51,9678.0,79.515,79.532,79.3453,79.3538,9678.0
2018-05-31 13:35:00,93.48,93.54,93.48,93.52,3317.0,79.3283,79.3792,79.3283,79.3623,3317.0
2018-05-31 13:40:00,93.5,93.53,93.42,93.44,8480.0,79.3453,79.3708,79.2774,79.2944,8480.0
2018-05-31 13:45:00,93.44,93.53,93.42,93.45,15547.0,79.2944,79.3708,79.2774,79.3029,15547.0
2018-05-31 13:50:00,93.46,93.46,93.34,93.42,4726.0,79.3114,79.3114,79.2095,79.2774,4726.0
2018-05-31 13:55:00,93.45,93.45,93.29,93.33,6500.0,79.3029,79.3029,79.1671,79.201,6500.0
2018-05-31 14:00:00,93.34,93.34,93.21,93.31,5706.0,79.2095,79.2095,79.0992,79.1841,5706.0
2018-05-31 14:05:00,93.35,93.4,93.32,93.37,6205.0,79.218,79.2604,79.1926,79.235,6205.0
2018-05-31 14:10:00,93.43,93.43,93.33,93.41,4400.0,79.2859,79.2859,79.201,79.2689,4400.0
2018-05-31 14:15:00,93.37,93.48,93.35,93.42,9789.0,79.235,79.3283,79.218,79.2774,9789.0
2018-05-31 14:20:00,93.43,93.47,93.39,93.4,5369.0,79.2859,79.3198,79.252,79.2604,5369.0
2018-05-31 14:25:00,93.46,93.46,93.42,93.42,5472.0,79.3114,79.3114,79.2774,79.2774,5472.0
2018-05-31 14:30:00,93.41,93.44,93.34,93.38,10083.0,79.2689,79.2944,79.2095,79.2435,10083.0
2018-05-31 14:35:00,93.35,93.36,93.3,93.34,7003.0,79.218,79.2265,79.1756,79.2095,7003.0
2018-05-31 14:40:00,93.35,93.44,93.29,93.44,3800.0,79.218,79.2944,79.1671,79.2944,3800.0
2018-05-31 14:45:00,93.43,93.52,93.42,93.48,7534.0,79.2859,79.3623,79.2774,79.3283,7534.0
2018-05-31 14:50:00,93.48,93.62,93.46,93.6,6595.0,79.3283,79.4471,79.3114,79.4302,6595.0
2018-05-31 14:55:00,93.59,93.62,93.54,93.62,11511.0,79.4217,79.4471,79.3792,79.4471,11511.0
2018-05-31 15:00:00,93.64,93.71,93.56,93.6,9143.0,79.4641,79.5235,79.3962,79.4302,9143.0
2018-05-31 15:05:00,93.62,93.81,93.62,93.79,7733.0,79.4471,79.6084,79.4471,79.5914,7733.0
2018-05-31 15:10:00,93.81,93.85,93.79,93.83,10958.0,79.6084,79.6423,79.5914,79.6253,10958.0
2018-05-31 15:15:00,93.84,93.86,93.69,93.76,15401.0,79.6338,79.6508,79.5065,79.5659,15401.0
2018-05-31 15:20:00,93.75,93.78,93.65,93.74,23493.0,79.5575,79.5829,79.4726,79.549,23493.0
2018-05-31 15:25:00,93.72,93.85,93.71,93.82,13436.0,79.532,79.6423,79.5235,79.6169,13436.0
2018-05-31 15:30:00,93.81,93.81,93.62,93.65,16494.0,79.6084,79.6084,79.4471,79.4726,16494.0
2018-05-31 15:35:00,93.7,93.8,93.68,93.77,15277.0,79.515,79.5999,79.4981,79.5744,15277.0
2018-05-31 15:40:00,93.75,93.78,93.56,93.61,13955.0,79.5575,79.5829,79.3962,79.4386,13955.0
2018-05-31 15:45:00,93.61,93.66,93.55,93.66,22156.0,79.4386,79.4811,79.3877,79.4811,22156.0
2018-05-31 15:50:00,93.65,93.65,93.52,93.55,35154.0,79.4726,79.4726,79.3623,79.3877,35154.0
2018-05-31 15:55:00,93.55,93.63,93.46,93.5,102743.0,79.3877,79.4556,79.3114,79.3453,102743.0
2018-06-01 09:30:00,94.25,94.4,94.03,94.18,28727.0,79.9818,80.1091,79.7951,79.9224,28727.0
2018-06-01 09:35:00,94.14,94.26,93.94,94.07,16660.0,79.8884,79.9902,79.7187,79.829,16660.0
2018-06-01 09:40:00,94.06,94.13,93.91,94.13,22571.0,79.8205,79.8799,79.6932,79.8799,22571.0
2018-06-01 09:45:00,94.09,94.14,93.99,94.02,10790.0,79.846,79.8884,79.7611,79.7866,10790.0
2018-06-01 09:50:00,94.02,94.05,93.88,94.0,9664.0,79.7866,79.812,79.6678,79.7696,9664.0
2018-06-01 09:55:00,93.97,93.98,93.91,93.98,7090.0,79.7442,79.7526,79.6932,79.7526,7090.0
2018-06-01 10:00:00,93.98,94.01,93.93,93.96,7860.0,79.7526,79.7781,79.7102,79.7357,7860.0
2018-06-01 10:05:00,93.97,93.97,93.89,93.9,9064.0,79.7442,79.7442,79.6763,79.6847,9064.0
2018-06-01 10:10:00,93.91,93.93,93.85,93.87,10868.0,79.6932,79.7102,79.6423,79.6593,10868.0
2018-06-01 10:15:00,93.87,93.87,93.68,93.81,9194.0,79.6593,79.6593,79.4981,79.6084,9194.0
2018-06-01 10:20:00,93.84,94.04,93.77,93.99,19137.0,79.6338,79.8036,79.5744,79.7611,19137.0
2018-06-01 10:25:00,93.97,94.0,93.83,93.83,10773.0,79.7442,79.7696,79.6253,79.6253,10773.0
2018-06-01 10:30:00,93.83,93.88,93.77,93.82,5819.0,79.6253,79.6678,79.5744,79.6169,5819.0
2018-06-01 10:35:00,93.8,93.83,93.74,93.83,4992.0,79.5999,79.6253,79.549,79.6253,4992.0
2018-06-01 10:40:00,93.77,93.77,93.62,93.66,11197.0,79.5744,79.5744,79.4471,79.4811,11197.0
2018-06-01 10:45:00,93.66,93.71,93.6,93.61,11200.0,79.4811,79.5235,79.4302,79.4386,11200.0
2018-06-01 10:50:00,93.62,93.63,93.46,93.5,8113.0,79.4471,79.4556,79.3114,79.3453,8113.0
2018-06-01 10:55:00,93.47,93.55,93.43,93.47,15975.0,79.3198,79.3877,79.2859,79.3198,15975.0
2018-06-01 11:00:00,93.49,93.56,93.43,93.56,18972.0,79.3368,79.3962,79.2859,79.3962,18972.0
2018-06-01 11:05:00,93.53,93.64,93.53,93.55,14136.0,79.3708,79.4641,79.3708,79.3877,14136.0
2018-06-01 11:10:00,93.55,93.59,93.51,93.57,27301.0,79.3877,79.4217,79.3538,79.4047,27301.0
2018-06-01 11:15:00,93.55,93.57,93.48,93.51,82910.0,79.3877,79.4047,79.3283,79.3538,82910.0
2018-06-01 11:20:00,93.51,93.63,93.51,93.63,12350.0,79.3538,79.4556,79.3538,79.4556,12350.0
2018-06-01 11:25:00,93.64,93.65,93.57,93.58,18902.0,79.4641,79.4726,79.4047,79.4132,18902.0
2018-06-01 11:30:00,93.57,93.76,93.54,93.76,13775.0,79.4047,79.5659,79.3792,79.5659,13775.0
2018-06-01 11:35:00,93.76,93.81,93.66,93.7,18253.0,79.5659,79.6084,79.4811,79.515,18253.0
2018-06-01 11:40:00,93.7,93.74,93.65,93.69,10050.0,79.515,79.549,79.4726,79.5065,10050.0
2018-06-01 11:45:00,93.72,93.74,93.68,93.73,7472.0,79.532,79.549,79.4981,79.5405,7472.0
2018-06-01 11:50:00,93.74,93.82,93.73,93.82,4600.0,79.549,79.6169,79.5405,79.6169,4600.0
2018-06-01 11:55:00,93.82,93.82,93.76,93.77,8447.0,79.6169,79.6169,79.5659,79.5744,8447.0
2018-06-01 12:00:00,93.78,93.81,93.73,93.73,6100.0,79.5829,79.6084,79.5405,79.5405,6100.0
2018-06-01 12:05:00,93.73,93.86,93.72,93.86,5705.0,79.5405,79.6508,79.532,79.6508,5705.0
2018-06-01 12:10:00,93.87,93.87,93.83,93.84,14960.0,79.6593,79.6593,79.6253,79.6338,14960.0
2018-06-01 12:15:00,93.85,93.91,93.85,93.88,5155.0,79.6423,79.6932,79.6423,79.6678,5155.0
2018-06-01 12:20:00,93.89,93.89,93.82,93.85,8318.0,79.6763,79.6763,79.6169,79.6423,8318.0
2018-06-01 12:25:00,93.84,93.88,93.83,93.84,8860.0,79.6338,79.6678,79.6253,79.6338,8860.0
2018-06-01 12:30:00,93.85,93.97,93.85,93.97,6135.0,79.6423,79.7442,79.6423,79.7442,6135.0
2018-06-01 12:35:00,93.94,94.0,93.94,93.98,5284.0,79.7187,79.7696,79.7187,79.7526,5284.0
2018-06-01 12:40:00,93.98,94.01,93.95,93.95,6100.0,79.7526,79.7781,79.7272,79.7272,6100.0
2018-06-01 12:45:00,93.96,93.98,93.94,93.97,4700.0,79.7357,79.7526,79.7187,79.7442,4700.0
2018-06-01 12:50:00,93.94,93.98,93.94,93.94,4700.0,79.7187,79.7526,79.7187,79.7187,4700.0
2018-06-01 12:55:00,93.94,93.95,93.88,93.95,10208.0,79.7187,79.7272,79.6678,79.7272,10208.0
2018-06-01 13:00:00,93.94,94.06,93.94,94.06,5527.0,79.7187,79.8205,79.7187,79.8205,5527.0
2018-06-01 13:05:00,94.05,94.08,94.02,94.07,7319.0,79.812,79.8375,79.7866,79.829,7319.0
2018-06-01 13:10:00,94.06,94.06,94.0,94.01,4114.0,79.8205,79.8205,79.7696,79.7781,4114.0
2018-06-01 13:15:00,93.99,94.01,93.95,93.99,8767.0,79.7611,79.7781,79.7272,79.7611,8767.0
2018-06-01 13:20:00,94.01,94.09,94.01,94.09,7360.0,79.7781,79.846,79.7781,79.846,7360.0
2018-06-01 13:25:00,94.09,94.13,94.06,94.09,6161.0,79.846,79.8799,79.8205,79.846,6161.0
2018-06-01 13:30:00,94.07,94.07,93.93,93.94,7378.0,79.829,79.829,79.7102,79.7187,7378.0
2018-06-01 13:35:00,93.93,93.94,93.91,93.92,5600.0,79.7102,79.7187,79.6932,79.7017,5600.0
2018-06-01 13:40:00,93.91,93.95,93.91,93.93,8063.0,79.6932,79.7272,79.6932,79.7102,8063.0
2018-06-01 13:45:00,93.93,93.96,93.92,93.93,7269.0,79.7102,79.7357,79.7017,79.7102,7269.0
2018-06-01 13:50:00,93.93,93.95,93.92,93.94,4049.0,79.7102,79.7272,79.7017,79.7187,4049.0
2018-06-01 13:55:00,93.93,94.1,93.91,94.08,14309.0,79.7102,79.8545,79.6932,79.8375,14309.0
2018-06-01 14:00:00,94.08,94.08,93.94,93.94,7979.0,79.8375,79.8375,79.7187,79.7187,7979.0
2018-06-01 14:05:00,93.95,93.96,93.89,93.93,10021.0,79.7272,79.7357,79.6763,79.7102,10021.0
2018-06-01 14:10:00,93.94,93.97,93.91,93.96,5150.0,79.7187,79.7442,79.6932,79.7357,5150.0
2018-06-01 14:15:00,93.97,94.0,93.96,94.0,5951.0,79.7442,79.7696,79.7357,79.7696,5951.0
2018-06-01 14:20:00,93.98,94.05,93.96,94.04,7423.0,79.7526,79.812,79.7357,79.8036,7423.0
2018-06-01 14:25:00,94.01,94.06,94.0,94.06,8260.0,79.7781,79.8205,79.7696,79.8205,8260.0
2018-06-01 14:30:00,94.07,94.11,94.0,94.0,10562.0,79.829,79.863,79.7696,79.7696,10562.0
2018-06-01 14:35:00,94.02,94.05,94.0,94.05,4674.0,79.7866,79.812,79.7696,79.812,4674.0
2018-06-01 14:40:00,94.05,94.12,94.05,94.12,4975.0,79.812,79.8714,79.812,79.8714,4975.0
2018-06-01 14:45:00,94.12,94.13,94.07,94.1,5919.0,79.8714,79.8799,79.829,79.8545,5919.0
2018-06-01 14:50:00,94.1,94.11,94.08,94.09,1922.0,79.8545,79.863,79.8375,79.846,1922.0
2018-06-01 14:55:00,94.09,94.09,94.04,94.05,7675.0,79.846,79.846,79.8036,79.812,7675.0
2018-06-01 15:00:00,94.04,94.05,94.03,94.05,5254.0,79.8036,79.812,79.7951,79.812,5254.0
2018-06-01 15:05:00,94.05,94.05,93.91,93.92,7651.0,79.812,79.812,79.6932,79.7017,7651.0
2018-06-01 15:10:00,93.91,93.94,93.87,93.94,8606.0,79.6932,79.7187,79.6593,79.7187,8606.0
2018-06-01 15:15:00,93.92,93.92,93.89,93.91,5106.0,79.7017,79.7017,79.6763,79.6932,5106.0
2018-06-01 15:20:00,93.9,93.92,93.85,93.88,17743.0,79.6847,79.7017,79.6423,79.6678,17743.0
2018-06-01 15:25:00,93.88,93.98,93.88,93.98,7600.0,79.6678,79.7526,79.6678,79.7526,7600.0
2018-06-01 15:30:00,93.99,93.99,93.96,93.96,8088.0,79.7611,79.7611,79.7357,79.7357,8088.0
2018-06-01 15:35:00,93.97,93.97,93.9,93.93,11110.0,79.7442,79.7442,79.6847,79.7102,11110.0
2018-06-01 15:40:00,93.93,93.97,93.92,93.93,14923.0,79.7102,79.7442,79.7017,79.7102,14923.0
2018-06-01 15:45:00,93.93,93.98,93.88,93.88,27379.0,79.7102,79.7526,79.6678,79.6678,27379.0
2018-06-01 15:50:00,93.88,93.92,93.86,93.88,43129.0,79.6678,79.7017,79.6508,79.6678,43129.0
2018-06-01 15:55:00,93.87,93.93,93.82,93.87,133228.0,79.6593,79.7102,79.6169,79.6593,133228.0
2018-06-04 09:30:00,94.22,94.38,94.13,94.22,18292.0,79.9563,80.0921,79.8799,79.9563,18292.0
2018-06-04 09:35:00,94.21,94.25,94.09,94.16,6404.0,79.9478,79.9818,79.846,79.9054,6404.0
2018-06-04 09:40:00,94.1,94.14,94.01,94.1,2121.0,79.8545,79.8884,79.7781,79.8545,2121.0
2018-06-04 09:45:00,94.07,94.17,94.06,94.17,7352.0,79.829,79.9139,79.8205,79.9139,7352.0
2018-06-04 09:50:00,94.19,94.21,94.07,94.15,7218.0,79.9308,79.9478,79.829,79.8969,7218.0
2018-06-04 09:55:00,94.11,94.18,94.1,94.1,5530.0,79.863,79.9224,79.8545,79.8545,5530.0
2018-06-04 10:00:00,94.16,94.19,94.1,94.14,2400.0,79.9054,79.9308,79.8545,79.8884,2400.0
2018-06-04 10:05:00,94.16,94.28,94.16,94.22,10032.0,79.9054,80.0072,79.9054,79.9563,10032.0
2018-06-04 10:10:00,94.2,94.37,94.2,94.32,7983.0,79.9393,80.0836,79.9393,80.0412,7983.0
2018-06-04 10:15:00,94.32,94.32,94.15,94.16,6099.0,80.0412,80.0412,79.8969,79.9054,6099.0
2018-06-04 10:20:00,94.17,94.17,94.07,94.08,3640.0,79.9139,79.9139,79.829,79.8375,3640.0
2018-06-04 10:25:00,94.03,94.11,94.02,94.05,5290.0,79.7951,79.863,79.7866,79.812,5290.0
2018-06-04 10:30:00,94.07,94.13,94.05,94.12,7030.0,79.829,79.8799,79.812,79.8714,7030.0
2018-06-04 10:35:00,94.14,94.15,94.07,94.07,4150.0,79.8884,79.8969,79.829,79.829,4150.0
2018-06-04 10:40:00,94.09,94.11,94.01,94.01,2700.0,79.846,79.863,79.7781,79.7781,2700.0
2018-06-04 10:45:00,94.0,94.01,93.92,93.94,4429.0,79.7696,79.7781,79.7017,79.7187,4429.0
2018-06-04 10:50:00,93.95,94.11,93.95,94.06,5362.0,79.7272,79.863,79.7272,79.8205,5362.0
2018-06-04 10:55:00,94.07,94.18,94.02,94.18,8578.0,79.829,79.9224,79.7866,79.9224,8578.0
2018-06-04 11:00:00,94.21,94.29,94.18,94.25,9077.0,79.9478,80.0157,79.9224,79.9818,9077.0
2018-06-04 11:05:00,94.26,94.26,94.17,94.21,3927.0,79.9902,79.9902,79.9139,79.9478,3927.0
2018-06-04 11:10:00,94.19,94.21,94.1,94.12,12134.0,79.9308,79.9478,79.8545,79.8714,12134.0
2018-06-04 11:15:00,94.12,94.14,94.05,94.05,5880.0,79.8714,79.8884,79.812,79.812,5880.0
2018-06-04 11:20:00,94.04,94.1,94.0,94.0,9058.0,79.8036,79.8545,79.7696,79.7696,9058.0
2018-06-04 11:25:00,94.0,94.03,93.96,94.01,4864.0,79.7696,79.7951,79.7357,79.7781,4864.0
2018-06-04 11:30:00,94.02,94.03,93.97,93.98,4269.0,79.7866,79.7951,79.7442,79.7526,4269.0
2018-06-04 11:35:00,94.0,94.01,93.91,93.93,4012.0,79.7696,79.7781,79.6932,79.7102,4012.0
2018-06-04 11:40:00,93.94,94.08,93.93,94.07,3860.0,79.7187,79.8375,79.7102,79.829,3860.0
2018-06-04 11:45:00,94.1,94.1,94.01,94.02,4012.0,79.8545,79.8545,79.7781,79.7866,4012.0
2018-06-04 11:50:00,94.01,94.03,93.96,93.97,5206.0,79.7781,79.7951,79.7357,79.7442,5206.0
2018-06-04 11:55:00,93.99,94.01,93.92,94.01,7366.0,79.7611,79.7781,79.7017,79.7781,7366.0
2018-06-04 12:00:00,94.01,94.01,93.86,93.87,8580.0,79.7781,79.7781,79.6508,79.6593,8580.0
2018-06-04 12:05:00,93.89,94.0,93.87,93.95,8665.0,79.6763,79.7696,79.6593,79.7272,8665.0
2018-06-04 12:10:00,93.95,94.03,93.91,94.02,4411.0,79.7272,79.7951,79.6932,79.7866,4411.0
2018-06-04 12:15:00,94.03,94.06,93.98,94.02,7301.0,79.7951,79.8205,79.7526,79.7866,7301.0
2018-06-04 12:20:00,94.04,94.11,93.97,93.97,4198.0,79.8036,79.863,79.7442,79.7442,4198.0
2018-06-04 12:25:00,93.98,93.98,93.9,93.9,1328.0,79.7526,79.7526,79.6847,79.6847,1328.0
2018-06-04 12:30:00,93.9,93.96,93.9,93.92,2403.0,79.6847,79.7357,79.6847,79.7017,2403.0
2018-06-04 12:35:00,93.92,93.96,93.9,93.95,2831.0,79.7017,79.7357,79.6847,79.7272,2831.0
2018-06-04 12:40:00,93.95,93.95,93.91,93.92,1462.0,79.7272,79.7272,79.6932,79.7017,1462.0
2018-06-04 12:45:00,93.91,93.94,93.91,93.91,4023.0,79.6932,79.7187,79.6932,79.6932,4023.0
2018-06-04 12:50:00,93.93,93.93,93.88,93.88,7379.0,79.7102,79.7102,79.6678,79.6678,7379.0
2018-06-04 12:55:00,93.87,93.92,93.87,93.92,3805.0,79.6593,79.7017,79.6593,79.7017,3805.0
2018-06-04 13:00:00,93.94,93.97,93.93,93.96,3054.0,79.7187,79.7442,79.7102,79.7357,3054.0
2018-06-04 13:05:00,93.96,93.96,93.89,93.92,3642.0,79.7357,79.7357,79.6763,79.7017,3642.0
2018-06-04 13:10:00,93.91,93.97,93.91,93.97,1992.0,79.6932,79.7442,79.6932,79.7442,1992.0
2018-06-04 13:15:00,93.95,93.97,93.94,93.97,2560.0,79.7272,79.7442,79.7187,79.7442,2560.0
2018-06-04 13:20:00,93.97,93.97,93.91,93.96,13353.0,79.7442,79.7442,79.6932,79.7357,13353.0
2018-06-04 13:25:00,93.96,93.96,93.93,93.96,2600.0,79.7357,79.7357,79.7102,79.7357,2600.0
2018-06-04 13:30:00,93.95,93.97,93.9,93.9,5963.0,79.7272,79.7442,79.6847,79.6847,5963.0
2018-06-04 13:35:00,93.89,93.91,93.88,93.91,3400.0,79.6763,79.6932,79.6678,79.6932,3400.0
2018-06-04 13:40:00,93.9,93.98,93.89,93.98,8019.0,79.6847,79.7526,79.6763,79.7526,8019.0
2018-06-04 13:45:00,93.98,93.98,93.92,93.93,6490.0,79.7526,79.7526,79.7017,79.7102,6490.0
2018-06-04 13:50:00,93.94,93.97,93.93,93.96,1601.0,79.7187,79.7442,79.7102,79.7357,1601.0
2018-06-04 13:55:00,93.97,94.04,93.96,94.04,4191.0,79.7442,79.8036,79.7357,79.8036,4191.0
2018-06-04 14:00:00,94.02,94.09,94.02,94.07,7921.0,79.7866,79.846,79.7866,79.829,7921.0
2018-06-04 14:05:00,94.07,94.09,94.06,94.09,1753.0,79.829,79.846,79.8205,79.846,1753.0
2018-06-04 14:10:00,94.08,94.13,94.08,94.13,6913.0,79.8375,79.8799,79.8375,79.8799,6913.0
2018-06-04 14:15:00,94.15,94.16,94.1,94.11,5754.0,79.8969,79.9054,79.8545,79.863,5754.0
2018-06-04 14:20:00,94.12,94.13,94.08,94.1,8599.0,79.8714,79.8799,79.8375,79.8545,8599.0
2018-06-04 14:25:00,94.1,94.1,94.05,94.09,10338.0,79.8545,79.8545,79.812,79.846,10338.0
2018-06-04 14:30:00,94.11,94.13,94.09,94.12,7305.0,79.863,79.8799,79.846,79.8714,7305.0
2018-06-04 14:35:00,94.1,94.12,94.09,94.11,3296.0,79.8545,79.8714,79.846,79.863,3296.0
2018-06-04 14:40:00,94.12,94.13,94.09,94.12,10849.0,79.8714,79.8799,79.846,79.8714,10849.0
2018-06-04 14:45:00,94.11,94.17,94.11,94.16,9361.0,79.863,79.9139,79.863,79.9054,9361.0
2018-06-04 14:50:00,94.15,94.22,94.15,94.2,13742.0,79.8969,79.9563,79.8969,79.9393,13742.0
2018-06-04 14:55:00,94.2,94.23,94.17,94.17,9656.0,79.9393,79.9648,79.9139,79.9139,9656.0
2018-06-04 15:00:00,94.17,94.2,94.15,94.19,5293.0,79.9139,79.9393,79.8969,79.9308,5293.0
2018-06-04 15:05:00,94.18,94.22,94.18,94.21,12435.0,79.9224,79.9563,79.9224,79.9478,12435.0
2018-06-04 15:10:00,94.2,94.21,94.16,94.21,26180.0,79.9393,79.9478,79.9054,79.9478,26180.0
2018-06-04 15:15:00,94.22,94.23,94.2,94.22,7623.0,79.9563,79.9648,79.9393,79.9563,7623.0
2018-06-04 15:20:00,94.21,94.21,94.18,94.2,17791.0,79.9478,79.9478,79.9224,79.9393,17791.0
2018-06-04 15:25:00,94.21,94.25,94.2,94.21,9905.0,79.9478,79.9818,79.9393,79.9478,9905.0
2018-06-04 15:30:00,94.22,94.27,94.22,94.27,11360.0,79.9563,79.9987,79.9563,79.9987,11360.0
2018-06-04 15:35:00,94.27,94.27,94.23,94.24,17130.0,79.9987,79.9987,79.9648,79.9733,17130.0
2018-06-04 15:40:00,94.24,94.25,94.21,94.22,23638.0,79.9733,79.9818,79.9478,79.9563,23638.0
2018-06-04 15:45:00,94.22,94.25,94.17,94.25,60809.0,79.9563,79.9818,79.9139,79.9818,60809.0
2018-06-04 15:50:00,94.25,94.32,94.23,94.3,48867.0,79.9818,80.0412,79.9648,80.0242,48867.0
2018-06-04 15:55:00,94.3,94.32,94.21,94.24,86538.0,80.0242,80.0412,79.9478,79.9733,86538.0
2018-06-05 09:30:00,94.17,94.28,94.08,94.11,10973.0,79.9139,80.0072,79.8375,79.863,10973.0
2018-06-05 09:35:00,94.05,94.13,93.98,94.06,3612.0,79.812,79.8799,79.7526,79.8205,3612.0
2018-06-05 09:40:00,94.08,94.08,93.87,93.87,4573.0,79.8375,79.8375,79.6593,79.6593,4573.0
2018-06-05 09:45:00,93.83,93.95,93.82,93.87,3931.0,79.6253,79.7272,79.6169,79.6593,3931.0
2018-06-05 09:50:00,93.84,93.99,93.84,93.94,1786.0,79.6338,79.7611,79.6338,79.7187,1786.0
2018-06-05 09:55:00,93.98,94.03,93.95,94.02,3600.0,79.7526,79.7951,79.7272,79.7866,3600.0
2018-06-05 10:00:00,94.02,94.12,94.01,94.12,1555.0,79.7866,79.8714,79.7781,79.8714,1555.0
2018-06-05 10:05:00,94.19,94.35,94.19,94.26,15615.0,79.9308,80.0666,79.9308,79.9902,15615.0
2018-06-05 10:10:00,94.25,94.26,94.07,94.09,8124.0,79.9818,79.9902,79.829,79.846,8124.0
2018-06-05 10:15:00,94.08,94.08,93.99,94.03,5555.0,79.8375,79.8375,79.7611,79.7951,5555.0
2018-06-05 10:20:00,94.0,94.06,93.97,94.05,8735.0,79.7696,79.8205,79.7442,79.812,8735.0
2018-06-05 10:25:00,94.03,94.03,93.96,94.0,8390.0,79.7951,79.7951,79.7357,79.7696,8390.0
2018-06-05 10:30:00,94.0,94.02,93.86,93.86,7295.0,79.7696,79.7866,79.6508,79.6508,7295.0
2018-06-05 10:35:00,93.86,93.87,93.76,93.76,3659.0,79.6508,79.6593,79.5659,79.5659,3659.0
2018-06-05 10:40:00,93.76,93.76,93.49,93.49,17428.0,79.5659,79.5659,79.3368,79.3368,17428.0
2018-06-05 10:45:00,93.5,93.51,93.39,93.46,16620.0,79.3453,79.3538,79.252,79.3114,16620.0
2018-06-05 10:50:00,93.47,93.47,93.41,93.41,14656.0,79.3198,79.3198,79.2689,79.2689,14656.0
2018-06-05 10:55:00,93.42,93.46,93.26,93.45,22623.0,79.2774,79.3114,79.1416,79.3029,22623.0
2018-06-05 11:00:00,93.44,93.45,93.4,93.4,9632.0,79.2944,79.3029,79.2604,79.2604,9632.0
2018-06-05 11:05:00,93.4,93.4,93.31,93.36,23612.0,79.2604,79.2604,79.1841,79.2265,23612.0
2018-06-05 11:10:00,93.36,93.5,93.36,93.46,28588.0,79.2265,79.3453,79.2265,79.3114,28588.0
2018-06-05 11:15:00,93.5,93.59,93.5,93.57,16941.0,79.3453,79.4217,79.3453,79.4047,16941.0
2018-06-05 11:20:00,93.58,93.62,93.51,93.53,10423.0,79.4132,79.4471,79.3538,79.3708,10423.0
2018-06-05 11:25:00,93.52,93.61,93.52,93.6,24679.0,79.3623,79.4386,79.3623,79.4302,24679.0
2018-06-05 11:30:00,93.6,93.68,93.53,93.66,23278.0,79.4302,79.4981,79.3708,79.4811,23278.0
2018-06-05 11:35:00,93.65,93.68,93.61,93.62,14430.0,79.4726,79.4981,79.4386,79.4471,14430.0
2018-06-05 11:40:00,93.61,93.62,93.57,93.57,9518.0,79.4386,79.4471,79.4047,79.4047,9518.0
2018-06-05 11:45:00,93.57,93.58,93.5,93.56,34186.0,79.4047,79.4132,79.3453,79.3962,34186.0
2018-06-05 11:50:00,93.55,93.58,93.51,93.55,46554.0,79.3877,79.4132,79.3538,79.3877,46554.0
2018-06-05 11:55:00,93.55,93.66,93.53,93.64,20952.0,79.3877,79.4811,79.3708,79.4641,20952.0
2018-06-05 12:00:00,93.64,93.66,93.59,93.62,10618.0,79.4641,79.4811,79.4217,79.4471,10618.0
2018-06-05 12:05:00,93.61,93.73,93.59,93.73,10224.0,79.4386,79.5405,79.4217,79.5405,10224.0
2018-06-05 12:10:00,93.76,93.82,93.76,93.82,6031.0,79.5659,79.6169,79.5659,79.6169,6031.0
2018-06-05 12:15:00,93.83,93.84,93.79,93.8,7835.0,79.6253,79.6338,79.5914,79.5999,7835.0
2018-06-05 12:20:00,93.79,93.84,93.75,93.75,10677.0,79.5914,79.6338,79.5575,79.5575,10677.0
2018-06-05 12:25:00,93.75,93.89,93.75,93.86,7100.0,79.5575,79.6763,79.5575,79.6508,7100.0
2018-06-05 12:30:00,93.84,93.85,93.8,93.81,15815.0,79.6338,79.6423,79.5999,79.6084,15815.0
2018-06-05 12:35:00,93.81,93.82,93.78,93.8,19305.0,79.6084,79.6169,79.5829,79.5999,19305.0
2018-06-05 12:40:00,93.81,93.85,93.78,93.81,28335.0,79.6084,79.6423,79.5829,79.6084,28335.0
2018-06-05 12:45:00,93.81,93.81,93.71,93.72,16083.0,79.6084,79.6084,79.5235,79.532,16083.0
2018-06-05 12:50:00,93.71,93.73,93.67,93.7,16013.0,79.5235,79.5405,79.4896,79.515,16013.0
2018-06-05 12:55:00,93.7,93.76,93.69,93.69,9035.0,79.515,79.5659,79.5065,79.5065,9035.0
2018-06-05 13:00:00,93.7,93.71,93.67,93.69,7897.0,79.515,79.5235,79.4896,79.5065,7897.0
2018-06-05 13:05:00,93.69,93.76,93.69,93.74,9623.0,79.5065,79.5659,79.5065,79.549,9623.0
2018-06-05 13:10:00,93.74,93.75,93.72,93.74,8231.0,79.549,79.5575,79.532,79.549,8231.0
2018-06-05 13:15:00,93.75,93.76,93.74,93.75,13804.0,79.5575,79.5659,79.549,79.5575,13804.0
2018-06-05 13:20:00,93.75,93.76,93.72,93.73,7522.0,79.5575,79.5659,79.532,79.5405,7522.0
2018-06-05 13:25:00,93.73,93.77,93.73,93.75,7585.0,79.5405,79.5744,79.5405,79.5575,7585.0
2018-06-05 13:30:00,93.75,93.78,93.71,93.71,8339.0,79.5575,79.5829,79.5235,79.5235,8339.0
2018-06-05 13:35:00,93.72,93.74,93.71,93.74,8953.0,79.532,79.549,79.5235,79.549,8953.0
2018-06-05 13:40:00,93.75,93.75,93.72,93.74,11225.0,79.5575,79.5575,79.532,79.549,11225.0
2018-06-05 13:45:00,93.74,93.85,93.74,93.85,7577.0,79.549,79.6423,79.549,79.6423,7577.0
2018-06-05 13:50:00,93.84,93.85,93.82,93.84,6886.0,79.6338,79.6423,79.6169,79.6338,6886.0
2018-06-05 13:55:00,93.85,93.86,93.77,93.79,14159.0,79.6423,79.6508,79.5744,79.5914,14159.0
2018-06-05 14:00:00,93.8,93.82,93.75,93.81,11426.0,79.5999,79.6169,79.5575,79.6084,11426.0
2018-06-05 14:05:00,93.82,93.83,93.78,93.78,9502.0,79.6169,79.6253,79.5829,79.5829,9502.0
2018-06-05 14:10:00,93.8,93.81,93.77,93.79,8902.0,79.5999,79.6084,79.5744,79.5914,8902.0
2018-06-05 14:15:00,93.78,93.81,93.75,93.77,14555.0,79.5829,79.6084,79.5575,79.5744,14555.0
2018-06-05 14:20:00,93.78,93.82,93.76,93.81,5541.0,79.5829,79.6169,79.5659,79.6084,5541.0
2018-06-05 14:25:00,93.81,93.82,93.78,93.79,6399.0,79.6084,79.6169,79.5829,79.5914,6399.0
2018-06-05 14:30:00,93.79,93.81,93.76,93.81,3679.0,79.5914,79.6084,79.5659,79.6084,3679.0
2018-06-05 14:35:00,93.8,93.82,93.78,93.81,4752.0,79.5999,79.6169,79.5829,79.6084,4752.0
2018-06-05 14:40:00,93.81,93.82,93.79,93.8,4053.0,79.6084,79.6169,79.5914,79.5999,4053.0
2018-06-05 14:45:00,93.79,93.82,93.77,93.81,7804.0,79.5914,79.6169,79.5744,79.6084,7804.0
2018-06-05 14:50:00,93.8,93.83,93.8,93.83,7493.0,79.5999,79.6253,79.5999,79.6253,7493.0
2018-06-05 14:55:00,93.84,93.84,93.81,93.81,12862.0,79.6338,79.6338,79.6084,79.6084,12862.0
2018-06-05 15:00:00,93.81,93.82,93.75,93.75,12036.0,79.6084,79.6169,79.5575,79.5575,12036.0
2018-06-05 15:05:00,93.75,93.78,93.75,93.75,10773.0,79.5575,79.5829,79.5575,79.5575,10773.0
2018-06-05 15:10:00,93.75,93.76,93.64,93.66,11690.0,79.5575,79.5659,79.4641,79.4811,11690.0
2018-06-05 15:15:00,93.65,93.68,93.65,93.67,8278.0,79.4726,79.4981,79.4726,79.4896,8278.0
2018-06-05 15:20:00,93.67,93.68,93.6,93.61,12330.0,79.4896,79.4981,79.4302,79.4386,12330.0
2018-06-05 15:25:00,93.6,93.62,93.56,93.59,16166.0,79.4302,79.4471,79.3962,79.4217,16166.0
2018-06-05 15:30:00,93.58,93.58,93.52,93.56,37634.0,79.4132,79.4132,79.3623,79.3962,37634.0
2018-06-05 15:35:00,93.56,93.57,93.53,93.53,28832.0,79.3962,79.4047,79.3708,79.3708,28832.0
2018-06-05 15:40:00,93.54,93.65,93.54,93.62,42615.0,79.3792,79.4726,79.3792,79.4471,42615.0
2018-06-05 15:45:00,93.61,93.67,93.61,93.67,24658.0,79.4386,79.4896,79.4386,79.4896,24658.0
2018-06-05 15:50:00,93.66,93.67,93.59,93.59,34662.0,79.4811,79.4896,79.4217,79.4217,34662.0
2018-06-05 15:55:00,93.59,93.7,93.59,93.69,96704.0,79.4217,79.515,79.4217,79.5065,96704.0
2018-06-06 09:30:00,94.08,94.26,93.87,94.26,18605.0,79.8375,79.9902,79.6593,79.9902,18605.0
2018-06-06 09:35:00,94.32,94.39,94.03,94.09,10471.0,80.0412,80.1006,79.7951,79.846,10471.0
2018-06-06 09:40:00,94.14,94.14,93.97,94.08,13160.0,79.8884,79.8884,79.7442,79.8375,13160.0
2018-06-06 09:45:00,94.08,94.09,93.81,93.91,12547.0,79.8375,79.846,79.6084,79.6932,12547.0
2018-06-06 09:50:00,93.9,94.02,93.87,93.99,19700.0,79.6847,79.7866,79.6593,79.7611,19700.0
2018-06-06 09:55:00,94.01,94.01,93.87,93.96,4929.0,79.7781,79.7781,79.6593,79.7357,4929.0
2018-06-06 10:00:00,93.96,94.01,91.02,91.75,418101.0,79.7357,79.7781,77.2407,77.8602,418101.0
2018-06-06 10:05:00,91.79,92.86,91.4,92.48,463094.0,77.8942,78.8022,77.5632,78.4797,463094.0
2018-06-06 10:10:00,92.48,92.58,91.55,91.57,277130.0,78.4797,78.5646,77.6905,77.7075,277130.0
2018-06-06 10:15:00,91.59,92.39,91.59,92.36,372265.0,77.7245,78.4033,77.7245,78.3779,372265.0
2018-06-06 10:20:00,92.4,92.45,92.0,92.3,169859.0,78.4118,78.4543,78.0724,78.327,169859.0
2018-06-06 10:25:00,92.27,92.4,92.14,92.27,90596.0,78.3015,78.4118,78.1912,78.3015,90596.0
2018-06-06 10:30:00,92.29,93.21,92.28,93.14,118978.0,78.3185,79.0992,78.31,79.0398,118978.0
2018-06-06 10:35:00,93.14,93.3,93.13,93.24,47579.0,79.0398,79.1756,79.0313,79.1247,47579.0
2018-06-06 10:40:00,93.26,93.3,93.13,93.23,20050.0,79.1416,79.1756,79.0313,79.1162,20050.0
2018-06-06 10:45:00,93.23,93.23,92.93,92.95,31294.0,79.1162,79.1162,78.8616,78.8786,31294.0
2018-06-06 10:50:00,92.95,92.96,92.84,92.86,11610.0,78.8786,78.8871,78.7852,78.8022,11610.0
2018-06-06 10:55:00,92.91,92.94,92.85,92.92,14777.0,78.8446,78.8701,78.7937,78.8531,14777.0
2018-06-06 11:00:00,92.92,92.98,92.88,92.95,19200.0,78.8531,78.904,78.8192,78.8786,19200.0
2018-06-06 11:05:00,92.97,93.08,92.89,92.99,42014.0,78.8955,78.9889,78.8276,78.9125,42014.0
2018-06-06 11:10:00,93.02,93.03,92.9,92.97,15850.0,78.938,78.9465,78.8361,78.8955,15850.0
2018-06-06 11:15:00,92.95,93.02,92.9,93.0,17403.0,78.8786,78.938,78.8361,78.921,17403.0
2018-06-06 11:20:00,93.0,93.0,92.86,92.86,9740.0,78.921,78.921,78.8022,78.8022,9740.0
2018-06-06 11:25:00,92.88,92.91,92.78,92.83,8573.0,78.8192,78.8446,78.7343,78.7767,8573.0
2018-06-06 11:30:00,92.83,93.08,92.82,92.95,21820.0,78.7767,78.9889,78.7682,78.8786,21820.0
2018-06-06 11:35:00,92.98,93.08,92.97,93.01,6189.0,78.904,78.9889,78.8955,78.9295,6189.0
2018-06-06 11:40:00,93.01,93.16,92.93,93.14,12097.0,78.9295,79.0568,78.8616,79.0398,12097.0
2018-06-06 11:45:00,93.15,93.3,93.14,93.25,23677.0,79.0483,79.1756,79.0398,79.1331,23677.0
2018-06-06 11:50:00,93.24,93.25,93.06,93.12,11753.0,79.1247,79.1331,78.9719,79.0228,11753.0
2018-06-06 11:55:00,93.11,93.15,92.99,93.15,8933.0,79.0143,79.0483,78.9125,79.0483,8933.0
2018-06-06 12:00:00,93.13,93.15,92.75,92.79,41927.0,79.0313,79.0483,78.7088,78.7428,41927.0
2018-06-06 12:05:00,92.86,92.99,92.56,92.88,29062.0,78.8022,78.9125,78.5476,78.8192,29062.0
2018-06-06 12:10:00,92.89,92.97,92.88,92.89,7198.0,78.8276,78.8955,78.8192,78.8276,7198.0
2018-06-06 12:15:00,92.92,92.98,92.88,92.93,7611.0,78.8531,78.904,78.8192,78.8616,7611.0
2018-06-06 12:20:00,92.94,93.0,92.94,92.95,7085.0,78.8701,78.921,78.8701,78.8786,7085.0
2018-06-06 12:25:00,92.95,93.06,92.91,93.02,54084.0,78.8786,78.9719,78.8446,78.938,54084.0
2018-06-06 12:30:00,93.05,93.15,93.0,93.1,33427.0,78.9634,79.0483,78.921,79.0059,33427.0
2018-06-06 12:35:00,93.11,93.11,93.06,93.09,8816.0,79.0143,79.0143,78.9719,78.9974,8816.0
2018-06-06 12:40:00,93.1,93.1,93.01,93.02,6343.0,79.0059,79.0059,78.9295,78.938,6343.0
2018-06-06 12:45:00,93.01,93.03,92.92,92.93,8314.0,78.9295,78.9465,78.8531,78.8616,8314.0
2018-06-06 12:50:00,92.93,92.93,92.86,92.88,5722.0,78.8616,78.8616,78.8022,78.8192,5722.0
2018-06-06 12:55:00,92.89,92.89,92.78,92.78,61326.0,78.8276,78.8276,78.7343,78.7343,61326.0
2018-06-06 13:00:00,92.79,92.91,92.77,92.87,33302.0,78.7428,78.8446,78.7258,78.8107,33302.0
2018-06-06 13:05:00,92.87,92.87,92.83,92.85,6300.0,78.8107,78.8107,78.7767,78.7937,6300.0
2018-06-06 13:10:00,92.84,92.91,92.81,92.91,10171.0,78.7852,78.8446,78.7598,78.8446,10171.0
2018-06-06 13:15:00,92.91,92.91,92.81,92.89,11944.0,78.8446,78.8446,78.7598,78.8276,11944.0
2018-06-06 13:20:00,92.88,92.93,92.84,92.84,15418.0,78.8192,78.8616,78.7852,78.7852,15418.0
2018-06-06 13:25:00,92.84,92.89,92.84,92.88,8218.0,78.7852,78.8276,78.7852,78.8192,8218.0
2018-06-06 13:30:00,92.86,92.88,92.84,92.85,2526.0,78.8022,78.8192,78.7852,78.7937,2526.0
2018-06-06 13:35:00,92.86,92.86,92.77,92.82,47623.0,78.8022,78.8022,78.7258,78.7682,47623.0
2018-06-06 13:40:00,92.82,92.89,92.81,92.83,23882.0,78.7682,78.8276,78.7598,78.7767,23882.0
2018-06-06 13:45:00,92.84,92.87,92.83,92.84,23449.0,78.7852,78.8107,78.7767,78.7852,23449.0
2018-06-06 13:50:00,92.86,92.88,92.81,92.81,6876.0,78.8022,78.8192,78.7598,78.7598,6876.0
2018-06-06 13:55:00,92.81,92.83,92.8,92.81,7414.0,78.7598,78.7767,78.7513,78.7598,7414.0
2018-06-06 14:00:00,92.8,92.85,92.8,92.85,3600.0,78.7513,78.7937,78.7513,78.7937,3600.0
2018-06-06 14:05:00,92.85,92.87,92.84,92.84,7338.0,78.7937,78.8107,78.7852,78.7852,7338.0
2018-06-06 14:10:00,92.85,92.86,92.79,92.79,5414.0,78.7937,78.8022,78.7428,78.7428,5414.0
2018-06-06 14:15:00,92.79,92.82,92.74,92.74,20256.0,78.7428,78.7682,78.7004,78.7004,20256.0
2018-06-06 14:20:00,92.73,92.82,92.72,92.75,32115.0,78.6919,78.7682,78.6834,78.7088,32115.0
2018-06-06 14:25:00,92.75,92.78,92.74,92.75,6481.0,78.7088,78.7343,78.7004,78.7088,6481.0
2018-06-06 14:30:00,92.76,92.82,92.68,92.76,12328.0,78.7173,78.7682,78.6494,78.7173,12328.0
2018-06-06 14:35:00,92.74,92.78,92.74,92.75,10409.0,78.7004,78.7343,78.7004,78.7088,10409.0
2018-06-06 14:40:00,92.76,92.97,92.75,92.96,12042.0,78.7173,78.8955,78.7088,78.8871,12042.0
2018-06-06 14:45:00,92.96,93.01,92.94,93.01,9397.0,78.8871,78.9295,78.8701,78.9295,9397.0
2018-06-06 14:50:00,93.0,93.0,92.91,92.92,8208.0,78.921,78.921,78.8446,78.8531,8208.0
2018-06-06 14:55:00,92.95,92.96,92.87,92.89,7413.0,78.8786,78.8871,78.8107,78.8276,7413.0
2018-06-06 15:00:00,92.88,92.92,92.87,92.88,11952.0,78.8192,78.8531,78.8107,78.8192,11952.0
2018-06-06 15:05:00,92.9,92.9,92.84,92.86,39118.0,78.8361,78.8361,78.7852,78.8022,39118.0
2018-06-06 15:10:00,92.85,92.97,92.84,92.93,10869.0,78.7937,78.8955,78.7852,78.8616,10869.0
2018-06-06 15:15:00,92.93,93.04,92.93,92.98,18450.0,78.8616,78.9549,78.8616,78.904,18450.0
2018-06-06 15:20:00,92.99,93.01,92.91,92.92,16795.0,78.9125,78.9295,78.8446,78.8531,16795.0
2018-06-06 15:25:00,92.92,92.93,92.83,92.91,21412.0,78.8531,78.8616,78.7767,78.8446,21412.0
2018-06-06 15:30:00,92.91,92.97,92.9,92.97,21000.0,78.8446,78.8955,78.8361,78.8955,21000.0
2018-06-06 15:35:00,92.97,92.98,92.87,92.87,70834.0,78.8955,78.904,78.8107,78.8107,70834.0
2018-06-06 15:40:00,92.89,92.99,92.88,92.9,38768.0,78.8276,78.9125,78.8192,78.8361,38768.0
2018-06-06 15:45:00,92.9,92.98,92.86,92.98,52626.0,78.8361,78.904,78.8022,78.904,52626.0
2018-06-06 15:50:00,92.98,93.01,92.89,92.92,90192.0,78.904,78.9295,78.8276,78.8531,90192.0
2018-06-06 15:55:00,92.92,93.02,92.9,93.02,116201.0,78.8531,78.938,78.8361,78.938,116201.0
2018-06-07 09:30:00,93.15,93.15,92.58,92.58,17198.0,79.0483,79.0483,78.5646,78.5646,17198.0
2018-06-07 09:35:00,92.53,92.64,92.47,92.48,8663.0,78.5221,78.6155,78.4712,78.4797,8663.0
2018-06-07 09:40:00,92.54,92.59,92.45,92.48,13759.0,78.5306,78.5731,78.4543,78.4797,13759.0
2018-06-07 09:45:00,92.52,92.59,92.28,92.57,13254.0,78.5137,78.5731,78.31,78.5561,13254.0
2018-06-07 09:50:00,92.62,92.68,92.51,92.56,33447.0,78.5985,78.6494,78.5052,78.5476,33447.0
2018-06-07 09:55:00,92.57,92.57,92.38,92.43,12073.0,78.5561,78.5561,78.3949,78.4373,12073.0
2018-06-07 10:00:00,92.51,92.72,92.51,92.65,14065.0,78.5052,78.6834,78.5052,78.624,14065.0
2018-06-07 10:05:00,92.67,92.87,92.61,92.69,14270.0,78.641,78.8107,78.59,78.6579,14270.0
2018-06-07 10:10:00,92.7,92.8,92.67,92.76,9512.0,78.6664,78.7513,78.641,78.7173,9512.0
2018-06-07 10:15:00,92.73,92.78,92.67,92.77,25230.0,78.6919,78.7343,78.641,78.7258,25230.0
2018-06-07 10:20:00,92.78,92.86,92.7,92.71,28604.0,78.7343,78.8022,78.6664,78.6749,28604.0
2018-06-07 10:25:00,92.75,92.76,92.58,92.69,39922.0,78.7088,78.7173,78.5646,78.6579,39922.0
2018-06-07 10:30:00,92.68,92.86,92.68,92.84,10075.0,78.6494,78.8022,78.6494,78.7852,10075.0
2018-06-07 10:35:00,92.87,92.93,92.75,92.88,16358.0,78.8107,78.8616,78.7088,78.8192,16358.0
2018-06-07 10:40:00,92.91,93.05,92.85,93.01,7825.0,78.8446,78.9634,78.7937,78.9295,7825.0
2018-06-07 10:45:00,92.96,93.03,92.95,92.97,16733.0,78.8871,78.9465,78.8786,78.8955,16733.0
2018-06-07 10:50:00,92.95,92.97,92.85,92.88,12875.0,78.8786,78.8955,78.7937,78.8192,12875.0
2018-06-07 10:55:00,92.85,92.88,92.74,92.75,6256.0,78.7937,78.8192,78.7004,78.7088,6256.0
2018-06-07 11:00:00,92.75,92.85,92.73,92.81,18122.0,78.7088,78.7937,78.6919,78.7598,18122.0
2018-06-07 11:05:00,92.8,92.83,92.74,92.82,7630.0,78.7513,78.7767,78.7004,78.7682,7630.0
2018-06-07 11:10:00,92.8,92.9,92.77,92.83,14746.0,78.7513,78.8361,78.7258,78.7767,14746.0
2018-06-07 11:15:00,92.85,92.86,92.75,92.8,9457.0,78.7937,78.8022,78.7088,78.7513,9457.0
2018-06-07 11:20:00,92.79,92.83,92.74,92.74,13586.0,78.7428,78.7767,78.7004,78.7004,13586.0
2018-06-07 11:25:00,92.72,92.87,92.72,92.87,7338.0,78.6834,78.8107,78.6834,78.8107,7338.0
2018-06-07 11:30:00,92.85,92.93,92.82,92.93,12018.0,78.7937,78.8616,78.7682,78.8616,12018.0
2018-06-07 11:35:00,92.93,93.0,92.87,92.94,17550.0,78.8616,78.921,78.8107,78.8701,17550.0
2018-06-07 11:40:00,92.95,93.02,92.94,92.95,14391.0,78.8786,78.938,78.8701,78.8786,14391.0
2018-06-07 11:45:00,92.95,92.96,92.89,92.89,5481.0,78.8786,78.8871,78.8276,78.8276,5481.0
2018-06-07 11:50:00,92.92,93.05,92.89,93.05,13643.0,78.8531,78.9634,78.8276,78.9634,13643.0
2018-06-07 11:55:00,93.07,93.09,93.01,93.03,15931.0,78.9804,78.9974,78.9295,78.9465,15931.0
2018-06-07 12:00:00,93.03,93.06,93.02,93.04,12788.0,78.9465,78.9719,78.938,78.9549,12788.0
2018-06-07 12:05:00,93.04,93.12,93.0,93.12,19838.0,78.9549,79.0228,78.921,79.0228,19838.0
2018-06-07 12:10:00,93.15,93.31,93.15,93.23,7500.0,79.0483,79.1841,79.0483,79.1162,7500.0
2018-06-07 12:15:00,93.23,93.32,93.2,93.24,14117.0,79.1162,79.1926,79.0907,79.1247,14117.0
2018-06-07 12:20:00,93.25,93.25,93.15,93.15,7683.0,79.1331,79.1331,79.0483,79.0483,7683.0
2018-06-07 12:25:00,93.16,93.19,93.05,93.05,10513.0,79.0568,79.0822,78.9634,78.9634,10513.0
2018-06-07 12:30:00,93.07,93.09,92.99,93.04,7225.0,78.9804,78.9974,78.9125,78.9549,7225.0
2018-06-07 12:35:00,93.02,93.09,93.02,93.05,3680.0,78.938,78.9974,78.938,78.9634,3680.0
2018-06-07 12:40:00,93.04,93.06,93.02,93.03,6660.0,78.9549,78.9719,78.938,78.9465,6660.0
2018-06-07 12:45:00,93.03,93.04,92.98,92.99,6972.0,78.9465,78.9549,78.904,78.9125,6972.0
2018-06-07 12:50:00,93.0,93.1,93.0,93.07,10499.0,78.921,79.0059,78.921,78.9804,10499.0
2018-06-07 12:55:00,93.1,93.17,93.09,93.16,13379.0,79.0059,79.0653,78.9974,79.0568,13379.0
2018-06-07 13:00:00,93.16,93.2,93.15,93.19,7479.0,79.0568,79.0907,79.0483,79.0822,7479.0
2018-06-07 13:05:00,93.19,93.21,93.15,93.18,8520.0,79.0822,79.0992,79.0483,79.0737,8520.0
2018-06-07 13:10:00,93.18,93.29,93.18,93.22,7101.0,79.0737,79.1671,79.0737,79.1077,7101.0
2018-06-07 13:15:00,93.23,93.27,93.19,93.27,7645.0,79.1162,79.1501,79.0822,79.1501,7645.0
2018-06-07 13:20:00,93.26,93.26,93.16,93.16,6467.0,79.1416,79.1416,79.0568,79.0568,6467.0
2018-06-07 13:25:00,93.17,93.2,93.1,93.1,5564.0,79.0653,79.0907,79.0059,79.0059,5564.0
2018-06-07 13:30:00,93.13,93.17,93.07,93.14,13785.0,79.0313,79.0653,78.9804,79.0398,13785.0
2018-06-07 13:35:00,93.15,93.15,92.97,93.03,11465.0,79.0483,79.0483,78.8955,78.9465,11465.0
2018-06-07 13:40:00,93.06,93.12,92.98,93.1,7070.0,78.9719,79.0228,78.904,79.0059,7070.0
2018-06-07 13:45:00,93.1,93.29,93.1,93.29,12482.0,79.0059,79.1671,79.0059,79.1671,12482.0
2018-06-07 13:50:00,93.26,93.26,93.19,93.22,5249.0,79.1416,79.1416,79.0822,79.1077,5249.0
2018-06-07 13:55:00,93.24,93.27,93.2,93.2,6831.0,79.1247,79.1501,79.0907,79.0907,6831.0
2018-06-07 14:00:00,93.21,93.26,93.11,93.26,22887.0,79.0992,79.1416,79.0143,79.1416,22887.0
2018-06-07 14:05:00,93.28,93.32,93.19,93.26,14450.0,79.1586,79.1926,79.0822,79.1416,14450.0
2018-06-07 14:10:00,93.24,93.26,93.12,93.16,31875.0,79.1247,79.1416,79.0228,79.0568,31875.0
2018-06-07 14:15:00,93.17,93.34,93.17,93.3,14949.0,79.0653,79.2095,79.0653,79.1756,14949.0
2018-06-07 14:20:00,93.29,93.33,93.29,93.33,5882.0,79.1671,79.201,79.1671,79.201,5882.0
2018-06-07 14:25:00,93.32,93.34,93.24,93.29,16456.0,79.1926,79.2095,79.1247,79.1671,16456.0
2018-06-07 14:30:00,93.29,93.3,93.2,93.21,10075.0,79.1671,79.1756,79.0907,79.0992,10075.0
2018-06-07 14:35:00,93.23,93.25,93.21,93.23,5554.0,79.1162,79.1331,79.0992,79.1162,5554.0
2018-06-07 14:40:00,93.23,93.23,93.11,93.11,13093.0,79.1162,79.1162,79.0143,79.0143,13093.0
2018-06-07 14:45:00,93.1,93.15,93.1,93.14,11363.0,79.0059,79.0483,79.0059,79.0398,11363.0
2018-06-07 14:50:00,93.14,93.16,93.1,93.1,17285.0,79.0398,79.0568,79.0059,79.0059,17285.0
2018-06-07 14:55:00,93.1,93.11,93.08,93.1,19455.0,79.0059,79.0143,78.9889,79.0059,19455.0
2018-06-07 15:00:00,93.11,93.12,93.05,93.09,14709.0,79.0143,79.0228,78.9634,78.9974,14709.0
2018-06-07 15:05:00,93.09,93.11,93.01,93.01,22867.0,78.9974,79.0143,78.9295,78.9295,22867.0
2018-06-07 15:10:00,93.01,93.1,93.01,93.09,11261.0,78.9295,79.0059,78.9295,78.9974,11261.0
2018-06-07 15:15:00,93.1,93.13,93.06,93.12,12252.0,79.0059,79.0313,78.9719,79.0228,12252.0
2018-06-07 15:20:00,93.15,93.26,93.15,93.26,11012.0,79.0483,79.1416,79.0483,79.1416,11012.0
2018-06-07 15:25:00,93.26,93.32,93.22,93.24,15728.0,79.1416,79.1926,79.1077,79.1247,15728.0
2018-06-07 15:30:00,93.24,93.24,93.18,93.19,18575.0,79.1247,79.1247,79.0737,79.0822,18575.0
2018-06-07 15:35:00,93.2,93.3,93.19,93.3,26683.0,79.0907,79.1756,79.0822,79.1756,26683.0
2018-06-07 15:40:00,93.3,93.34,93.2,93.22,28782.0,79.1756,79.2095,79.0907,79.1077,28782.0
2018-06-07 15:45:00,93.19,93.25,93.12,93.16,50742.0,79.0822,79.1331,79.0228,79.0568,50742.0
2018-06-07 15:50:00,93.16,93.25,93.15,93.23,53431.0,79.0568,79.1331,79.0483,79.1162,53431.0
2018-06-07 15:55:00,93.23,93.25,93.11,93.18,173194.0,79.1162,79.1331,79.0143,79.0737,173194.0
2018-06-08 09:30:00,93.39,93.5,93.33,93.42,16709.0,79.252,79.3453,79.201,79.2774,16709.0
2018-06-08 09:35:00,93.48,93.5,93.28,93.4,6500.0,79.3283,79.3453,79.1586,79.2604,6500.0
2018-06-08 09:40:00,93.45,93.54,93.37,93.37,6383.0,79.3029,79.3792,79.235,79.235,6383.0
2018-06-08 09:45:00,93.4,93.44,93.24,93.41,7430.0,79.2604,79.2944,79.1247,79.2689,7430.0
2018-06-08 09:50:00,93.4,93.55,93.38,93.55,5723.0,79.2604,79.3877,79.2435,79.3877,5723.0
2018-06-08 09:55:00,93.56,93.68,93.56,93.65,4810.0,79.3962,79.4981,79.3962,79.4726,4810.0
2018-06-08 10:00:00,93.63,93.77,93.61,93.68,7110.0,79.4556,79.5744,79.4386,79.4981,7110.0
2018-06-08 10:05:00,93.63,93.74,93.63,93.74,9150.0,79.4556,79.549,79.4556,79.549,9150.0
2018-06-08 10:10:00,93.78,93.87,93.75,93.78,11455.0,79.5829,79.6593,79.5575,79.5829,11455.0
2018-06-08 10:15:00,93.75,93.89,93.67,93.88,6118.0,79.5575,79.6763,79.4896,79.6678,6118.0
2018-06-08 10:20:00,93.85,93.93,93.74,93.74,7018.0,79.6423,79.7102,79.549,79.549,7018.0
2018-06-08 10:25:00,93.74,93.83,93.73,93.78,6718.0,79.549,79.6253,79.5405,79.5829,6718.0
2018-06-08 10:30:00,93.79,93.81,93.7,93.76,72379.0,79.5914,79.6084,79.515,79.5659,72379.0
2018-06-08 10:35:00,93.76,93.76,93.6,93.65,10940.0,79.5659,79.5659,79.4302,79.4726,10940.0
2018-06-08 10:40:00,93.65,93.74,93.63,93.7,8230.0,79.4726,79.549,79.4556,79.515,8230.0
2018-06-08 10:45:00,93.68,93.68,93.61,93.66,9410.0,79.4981,79.4981,79.4386,79.4811,9410.0
2018-06-08 10:50:00,93.67,93.75,93.66,93.71,8511.0,79.4896,79.5575,79.4811,79.5235,8511.0
2018-06-08 10:55:00,93.74,93.86,93.69,93.72,10020.0,79.549,79.6508,79.5065,79.532,10020.0
2018-06-08 11:00:00,93.69,93.69,93.55,93.57,8872.0,79.5065,79.5065,79.3877,79.4047,8872.0
2018-06-08 11:05:00,93.57,93.58,93.48,93.48,11860.0,79.4047,79.4132,79.3283,79.3283,11860.0
2018-06-08 11:10:00,93.5,93.54,93.43,93.43,5958.0,79.3453,79.3792,79.2859,79.2859,5958.0
2018-06-08 11:15:00,93.41,93.48,93.37,93.38,8015.0,79.2689,79.3283,79.235,79.2435,8015.0
2018-06-08 11:20:00,93.38,93.44,93.3,93.38,9152.0,79.2435,79.2944,79.1756,79.2435,9152.0
2018-06-08 11:25:00,93.38,93.39,93.24,93.32,9791.0,79.2435,79.252,79.1247,79.1926,9791.0
2018-06-08 11:30:00,93.34,93.34,93.21,93.26,5225.0,79.2095,79.2095,79.0992,79.1416,5225.0
2018-06-08 11:35:00,93.25,93.32,93.25,93.31,5454.0,79.1331,79.1926,79.1331,79.1841,5454.0
2018-06-08 11:40:00,93.31,93.32,93.2,93.25,6982.0,79.1841,79.1926,79.0907,79.1331,6982.0
2018-06-08 11:45:00,93.27,93.34,93.24,93.34,6758.0,79.1501,79.2095,79.1247,79.2095,6758.0
2018-06-08 11:50:00,93.34,93.42,93.34,93.4,6048.0,79.2095,79.2774,79.2095,79.2604,6048.0
2018-06-08 11:55:00,93.39,93.42,93.35,93.4,6204.0,79.252,79.2774,79.218,79.2604,6204.0
2018-06-08 12:00:00,93.38,93.42,93.37,93.41,6462.0,79.2435,79.2774,79.235,79.2689,6462.0
2018-06-08 12:05:00,93.4,93.44,93.37,93.44,4457.0,79.2604,79.2944,79.235,79.2944,4457.0
2018-06-08 12:10:00,93.45,93.49,93.43,93.48,4109.0,79.3029,79.3368,79.2859,79.3283,4109.0
2018-06-08 12:15:00,93.46,93.54,93.46,93.52,6535.0,79.3114,79.3792,79.3114,79.3623,6535.0
2018-06-08 12:20:00,93.53,93.61,93.51,93.58,3851.0,79.3708,79.4386,79.3538,79.4132,3851.0
2018-06-08 12:25:00,93.6,93.68,93.6,93.68,8176.0,79.4302,79.4981,79.4302,79.4981,8176.0
2018-06-08 12:30:00,93.67,93.7,93.59,93.63,6704.0,79.4896,79.515,79.4217,79.4556,6704.0
2018-06-08 12:35:00,93.62,93.62,93.57,93.6,17750.0,79.4471,79.4471,79.4047,79.4302,17750.0
2018-06-08 12:40:00,93.64,93.65,93.61,93.62,6098.0,79.4641,79.4726,79.4386,79.4471,6098.0
2018-06-08 12:45:00,93.62,93.63,93.58,93.59,9471.0,79.4471,79.4556,79.4132,79.4217,9471.0
2018-06-08 12:50:00,93.59,93.67,93.58,93.59,8068.0,79.4217,79.4896,79.4132,79.4217,8068.0
2018-06-08 12:55:00,93.59,93.64,93.56,93.6,4527.0,79.4217,79.4641,79.3962,79.4302,4527.0
2018-06-08 13:00:00,93.64,93.64,93.58,93.59,1273.0,79.4641,79.4641,79.4132,79.4217,1273.0
2018-06-08 13:05:00,93.61,93.61,93.52,93.55,3500.0,79.4386,79.4386,79.3623,79.3877,3500.0
2018-06-08 13:10:00,93.55,93.56,93.53,93.55,6148.0,79.3877,79.3962,79.3708,79.3877,6148.0
2018-06-08 13:15:00,93.57,93.59,93.54,93.55,4884.0,79.4047,79.4217,79.3792,79.3877,4884.0
2018-06-08 13:20:00,93.55,93.56,93.48,93.51,8748.0,79.3877,79.3962,79.3283,79.3538,8748.0
2018-06-08 13:25:00,93.52,93.6,93.5,93.6,6876.0,79.3623,79.4302,79.3453,79.4302,6876.0
2018-06-08 13:30:00,93.6,93.6,93.48,93.59,6098.0,79.4302,79.4302,79.3283,79.4217,6098.0
2018-06-08 13:35:00,93.57,93.57,93.47,93.5,6174.0,79.4047,79.4047,79.3198,79.3453,6174.0
2018-06-08 13:40:00,93.5,93.52,93.45,93.46,4532.0,79.3453,79.3623,79.3029,79.3114,4532.0
2018-06-08 13:45:00,93.46,93.54,93.46,93.48,6959.0,79.3114,79.3792,79.3114,79.3283,6959.0
2018-06-08 13:50:00,93.49,93.53,93.36,93.48,10987.0,79.3368,79.3708,79.2265,79.3283,10987.0
2018-06-08 13:55:00,93.43,93.43,93.35,93.37,5168.0,79.2859,79.2859,79.218,79.235,5168.0
2018-06-08 14:00:00,93.37,93.41,93.35,93.37,5985.0,79.235,79.2689,79.218,79.235,5985.0
2018-06-08 14:05:00,93.35,93.4,93.35,93.4,6130.0,79.218,79.2604,79.218,79.2604,6130.0
2018-06-08 14:10:00,93.41,93.49,93.41,93.48,6752.0,79.2689,79.3368,79.2689,79.3283,6752.0
2018-06-08 14:15:00,93.48,93.5,93.46,93.5,7696.0,79.3283,79.3453,79.3114,79.3453,7696.0
2018-06-08 14:20:00,93.49,93.49,93.42,93.47,7871.0,79.3368,79.3368,79.2774,79.3198,7871.0
2018-06-08 14:25:00,93.47,93.51,93.43,93.44,7645.0,79.3198,79.3538,79.2859,79.2944,7645.0
2018-06-08 14:30:00,93.43,93.45,93.41,93.43,5138.0,79.2859,79.3029,79.2689,79.2859,5138.0
2018-06-08 14:35:00,93.44,93.46,93.4,93.46,5335.0,79.2944,79.3114,79.2604,79.3114,5335.0
2018-06-08 14:40:00,93.47,93.53,93.47,93.53,5122.0,79.3198,79.3708,79.3198,79.3708,5122.0
2018-06-08 14:45:00,93.52,93.54,93.44,93.48,9981.0,79.3623,79.3792,79.2944,79.3283,9981.0
2018-06-08 14:50:00,93.49,93.54,93.46,93.5,4850.0,79.3368,79.3792,79.3114,79.3453,4850.0
2018-06-08 14:55:00,93.5,93.52,93.48,93.5,6005.0,79.3453,79.3623,79.3283,79.3453,6005.0
2018-06-08 15:00:00,93.49,93.51,93.44,93.46,10647.0,79.3368,79.3538,79.2944,79.3114,10647.0
2018-06-08 15:05:00,93.46,93.51,93.46,93.5,10647.0,79.3114,79.3538,79.3114,79.3453,10647.0
2018-06-08 15:10:00,93.5,93.54,93.5,93.53,11380.0,79.3453,79.3792,79.3453,79.3708,11380.0
2018-06-08 15:15:00,93.52,93.56,93.44,93.46,16304.0,79.3623,79.3962,79.2944,79.3114,16304.0
2018-06-08 15:20:00,93.48,93.53,93.46,93.5,8757.0,79.3283,79.3708,79.3114,79.3453,8757.0
2018-06-08 15:25:00,93.5,93.55,93.48,93.54,15018.0,79.3453,79.3877,79.3283,79.3792,15018.0
2018-06-08 15:30:00,93.54,93.61,93.53,93.58,18264.0,79.3792,79.4386,79.3708,79.4132,18264.0
2018-06-08 15:35:00,93.59,93.69,93.59,93.64,17952.0,79.4217,79.5065,79.4217,79.4641,17952.0
2018-06-08 15:40:00,93.65,93.66,93.61,93.62,21032.0,79.4726,79.4811,79.4386,79.4471,21032.0
2018-06-08 15:45:00,93.63,93.65,93.6,93.64,21535.0,79.4556,79.4726,79.4302,79.4641,21535.0
2018-06-08 15:50:00,93.64,93.76,93.64,93.76,32254.0,79.4641,79.5659,79.4641,79.5659,32254.0
2018-06-08 15:55:00,93.75,93.77,93.67,93.7,152350.0,79.5575,79.5744,79.4896,79.515,152350.0
2018-06-11 09:30:00,93.45,93.91,93.45,93.81,12405.0,79.3029,79.6932,79.3029,79.6084,12405.0
2018-06-11 09:35:00,93.86,93.99,93.81,93.86,8075.0,79.6508,79.7611,79.6084,79.6508,8075.0
2018-06-11 09:40:00,93.88,93.88,93.76,93.79,2373.0,79.6678,79.6678,79.5659,79.5914,2373.0
2018-06-11 09:45:00,93.76,93.78,93.67,93.77,7291.0,79.5659,79.5829,79.4896,79.5744,7291.0
2018-06-11 09:50:00,93.77,93.8,93.68,93.71,4899.0,79.5744,79.5999,79.4981,79.5235,4899.0
2018-06-11 09:55:00,93.7,93.86,93.59,93.83,13249.0,79.515,79.6508,79.4217,79.6253,13249.0
2018-06-11 10:00:00,93.78,93.82,93.73,93.73,6859.0,79.5829,79.6169,79.5405,79.5405,6859.0
2018-06-11 10:05:00,93.76,93.9,93.76,93.85,4334.0,79.5659,79.6847,79.5659,79.6423,4334.0
2018-06-11 10:10:00,93.85,93.85,93.74,93.82,4443.0,79.6423,79.6423,79.549,79.6169,4443.0
2018-06-11 10:15:00,93.83,93.83,93.74,93.74,7288.0,79.6253,79.6253,79.549,79.549,7288.0
2018-06-11 10:20:00,93.73,93.86,93.71,93.79,7653.0,79.5405,79.6508,79.5235,79.5914,7653.0
2018-06-11 10:25:00,93.8,93.89,93.79,93.82,20708.0,79.5999,79.6763,79.5914,79.6169,20708.0
2018-06-11 10:30:00,93.81,93.87,93.78,93.81,5444.0,79.6084,79.6593,79.5829,79.6084,5444.0
2018-06-11 10:35:00,93.79,93.83,93.72,93.73,3225.0,79.5914,79.6253,79.532,79.5405,3225.0
2018-06-11 10:40:00,93.7,93.88,93.7,93.83,6198.0,79.515,79.6678,79.515,79.6253,6198.0
2018-06-11 10:45:00,93.86,93.89,93.73,93.77,13051.0,79.6508,79.6763,79.5405,79.5744,13051.0
2018-06-11 10:50:00,93.76,93.77,93.67,93.72,7288.0,79.5659,79.5744,79.4896,79.532,7288.0
2018-06-11 10:55:00,93.7,93.71,93.62,93.63,4200.0,79.515,79.5235,79.4471,79.4556,4200.0
2018-06-11 11:00:00,93.62,93.66,93.55,93.56,7321.0,79.4471,79.4811,79.3877,79.3962,7321.0
2018-06-11 11:05:00,93.55,93.57,93.51,93.55,4638.0,79.3877,79.4047,79.3538,79.3877,4638.0
2018-06-11 11:10:00,93.55,93.55,93.4,93.49,6363.0,79.3877,79.3877,79.2604,79.3368,6363.0
2018-06-11 11:15:00,93.49,93.54,93.44,93.54,4627.0,79.3368,79.3792,79.2944,79.3792,4627.0
2018-06-11 11:20:00,93.55,93.62,93.49,93.56,6416.0,79.3877,79.4471,79.3368,79.3962,6416.0
2018-06-11 11:25:00,93.56,93.59,93.5,93.57,5769.0,79.3962,79.4217,79.3453,79.4047,5769.0
2018-06-11 11:30:00,93.53,93.58,93.48,93.58,4605.0,79.3708,79.4132,79.3283,79.4132,4605.0
2018-06-11 11:35:00,93.59,93.67,93.59,93.62,5098.0,79.4217,79.4896,79.4217,79.4471,5098.0
2018-06-11 11:40:00,93.64,93.65,93.57,93.62,7383.0,79.4641,79.4726,79.4047,79.4471,7383.0
2018-06-11 11:45:00,93.63,93.69,93.62,93.62,5785.0,79.4556,79.5065,79.4471,79.4471,5785.0
2018-06-11 11:50:00,93.62,93.71,93.62,93.69,5307.0,79.4471,79.5235,79.4471,79.5065,5307.0
2018-06-11 11:55:00,93.67,93.67,93.57,93.66,3844.0,79.4896,79.4896,79.4047,79.4811,3844.0
2018-06-11 12:00:00,93.67,93.74,93.67,93.69,1800.0,79.4896,79.549,79.4896,79.5065,1800.0
2018-06-11 12:05:00,93.68,93.74,93.66,93.74,6218.0,79.4981,79.549,79.4811,79.549,6218.0
2018-06-11 12:10:00,93.73,93.78,93.73,93.78,3900.0,79.5405,79.5829,79.5405,79.5829,3900.0
2018-06-11 12:15:00,93.8,93.8,93.75,93.78,3546.0,79.5999,79.5999,79.5575,79.5829,3546.0
2018-06-11 12:20:00,93.78,93.8,93.76,93.8,2937.0,79.5829,79.5999,79.5659,79.5999,2937.0
2018-06-11 12:25:00,93.79,93.83,93.79,93.83,5509.0,79.5914,79.6253,79.5914,79.6253,5509.0
2018-06-11 12:30:00,93.83,93.85,93.82,93.84,5142.0,79.6253,79.6423,79.6169,79.6338,5142.0
2018-06-11 12:35:00,93.82,93.83,93.79,93.82,4289.0,79.6169,79.6253,79.5914,79.6169,4289.0
2018-06-11 12:40:00,93.8,93.82,93.74,93.74,6756.0,79.5999,79.6169,79.549,79.549,6756.0
2018-06-11 12:45:00,93.75,93.83,93.75,93.78,3614.0,79.5575,79.6253,79.5575,79.5829,3614.0
2018-06-11 12:50:00,93.78,93.88,93.78,93.85,6584.0,79.5829,79.6678,79.5829,79.6423,6584.0
2018-06-11 12:55:00,93.85,93.86,93.8,93.82,3011.0,79.6423,79.6508,79.5999,79.6169,3011.0
2018-06-11 13:00:00,93.82,93.84,93.79,93.82,3128.0,79.6169,79.6338,79.5914,79.6169,3128.0
2018-06-11 13:05:00,93.8,93.84,93.77,93.84,4178.0,79.5999,79.6338,79.5744,79.6338,4178.0
2018-06-11 13:10:00,93.85,93.86,93.81,93.86,5922.0,79.6423,79.6508,79.6084,79.6508,5922.0
2018-06-11 13:15:00,93.85,93.87,93.75,93.78,4777.0,79.6423,79.6593,79.5575,79.5829,4777.0
2018-06-11 13:20:00,93.8,93.83,93.75,93.75,3291.0,79.5999,79.6253,79.5575,79.5575,3291.0
2018-06-11 13:25:00,93.77,93.81,93.73,93.74,3667.0,79.5744,79.6084,79.5405,79.549,3667.0
2018-06-11 13:30:00,93.74,93.78,93.73,93.73,3444.0,79.549,79.5829,79.5405,79.5405,3444.0
2018-06-11 13:35:00,93.77,93.78,93.73,93.73,5751.0,79.5744,79.5829,79.5405,79.5405,5751.0
2018-06-11 13:40:00,93.74,93.76,93.72,93.75,1872.0,79.549,79.5659,79.532,79.5575,1872.0
2018-06-11 13:45:00,93.76,93.77,93.73,93.77,4122.0,79.5659,79.5744,79.5405,79.5744,4122.0
2018-06-11 13:50:00,93.75,93.76,93.71,93.74,5099.0,79.5575,79.5659,79.5235,79.549,5099.0
2018-06-11 13:55:00,93.72,93.74,93.66,93.7,5961.0,79.532,79.549,79.4811,79.515,5961.0
2018-06-11 14:00:00,93.7,93.71,93.66,93.67,2359.0,79.515,79.5235,79.4811,79.4896,2359.0
2018-06-11 14:05:00,93.68,93.7,93.65,93.67,10577.0,79.4981,79.515,79.4726,79.4896,10577.0
2018-06-11 14:10:00,93.66,93.69,93.64,93.69,4687.0,79.4811,79.5065,79.4641,79.5065,4687.0
2018-06-11 14:15:00,93.69,93.71,93.64,93.7,5747.0,79.5065,79.5235,79.4641,79.515,5747.0
2018-06-11 14:20:00,93.7,93.7,93.65,93.68,4445.0,79.515,79.515,79.4726,79.4981,4445.0
2018-06-11 14:25:00,93.68,93.69,93.64,93.64,3820.0,79.4981,79.5065,79.4641,79.4641,3820.0
2018-06-11 14:30:00,93.64,93.69,93.61,93.61,8324.0,79.4641,79.5065,79.4386,79.4386,8324.0
2018-06-11 14:35:00,93.61,93.61,93.59,93.61,3838.0,79.4386,79.4386,79.4217,79.4386,3838.0
2018-06-11 14:40:00,93.61,93.62,93.6,93.61,3700.0,79.4386,79.4471,79.4302,79.4386,3700.0
2018-06-11 14:45:00,93.6,93.64,93.56,93.59,12596.0,79.4302,79.4641,79.3962,79.4217,12596.0
2018-06-11 14:50:00,93.59,93.63,93.59,93.63,7385.0,79.4217,79.4556,79.4217,79.4556,7385.0
2018-06-11 14:55:00,93.63,93.66,93.62,93.65,4240.0,79.4556,79.4811,79.4471,79.4726,4240.0
2018-06-11 15:00:00,93.65,93.68,93.64,93.64,4833.0,79.4726,79.4981,79.4641,79.4641,4833.0
2018-06-11 15:05:00,93.66,93.68,93.64,93.68,9694.0,79.4811,79.4981,79.4641,79.4981,9694.0
2018-06-11 15:10:00,93.68,93.73,93.68,93.71,8819.0,79.4981,79.5405,79.4981,79.5235,8819.0
2018-06-11 15:15:00,93.72,93.75,93.72,93.73,7540.0,79.532,79.5575,79.532,79.5405,7540.0
2018-06-11 15:20:00,93.74,93.83,93.74,93.83,9295.0,79.549,79.6253,79.549,79.6253,9295.0
2018-06-11 15:25:00,93.81,93.83,93.77,93.83,12016.0,79.6084,79.6253,79.5744,79.6253,12016.0
2018-06-11 15:30:00,93.82,93.84,93.8,93.83,12445.0,79.6169,79.6338,79.5999,79.6253,12445.0
2018-06-11 15:35:00,93.83,93.87,93.79,93.87,18105.0,79.6253,79.6593,79.5914,79.6593,18105.0
2018-06-11 15:40:00,93.87,93.87,93.82,93.83,58687.0,79.6593,79.6593,79.6169,79.6253,58687.0
2018-06-11 15:45:00,93.84,93.92,93.84,93.92,23708.0,79.6338,79.7017,79.6338,79.7017,23708.0
2018-06-11 15:50:00,93.93,93.93,93.8,93.82,27861.0,79.7102,79.7102,79.5999,79.6169,27861.0
2018-06-11 15:55:00,93.83,93.83,93.63,93.64,88005.0,79.6253,79.6253,79.4556,79.4641,88005.0
2018-06-12 09:30:00,94.07,94.71,94.04,94.04,43964.0,79.829,80.3721,79.8036,79.8036,43964.0
2018-06-12 09:35:00,94.05,94.08,93.89,93.97,7768.0,79.812,79.8375,79.6763,79.7442,7768.0
2018-06-12 09:40:00,93.99,94.0,93.72,93.73,19638.0,79.7611,79.7696,79.532,79.5405,19638.0
2018-06-12 09:45:00,93.72,93.76,93.55,93.61,14985.0,79.532,79.5659,79.3877,79.4386,14985.0
2018-06-12 09:50:00,93.62,93.79,93.5,93.77,24695.0,79.4471,79.5914,79.3453,79.5744,24695.0
2018-06-12 09:55:00,93.77,93.85,93.77,93.85,9815.0,79.5744,79.6423,79.5744,79.6423,9815.0
2018-06-12 10:00:00,93.85,93.87,93.68,93.71,14810.0,79.6423,79.6593,79.4981,79.5235,14810.0
2018-06-12 10:05:00,93.72,93.83,93.72,93.74,19564.0,79.532,79.6253,79.532,79.549,19564.0
2018-06-12 10:10:00,93.74,93.74,93.66,93.67,20001.0,79.549,79.549,79.4811,79.4896,20001.0
2018-06-12 10:15:00,93.67,93.67,93.51,93.63,18650.0,79.4896,79.4896,79.3538,79.4556,18650.0
2018-06-12 10:20:00,93.62,93.63,93.53,93.63,8172.0,79.4471,79.4556,79.3708,79.4556,8172.0
2018-06-12 10:25:00,93.61,93.66,93.52,93.56,22147.0,79.4386,79.4811,79.3623,79.3962,22147.0
2018-06-12 10:30:00,93.54,93.62,93.52,93.6,13311.0,79.3792,79.4471,79.3623,79.4302,13311.0
2018-06-12 10:35:00,93.61,93.62,93.52,93.56,12421.0,79.4386,79.4471,79.3623,79.3962,12421.0
2018-06-12 10:40:00,93.57,93.69,93.52,93.63,39993.0,79.4047,79.5065,79.3623,79.4556,39993.0
2018-06-12 10:45:00,93.63,93.7,93.51,93.57,20919.0,79.4556,79.515,79.3538,79.4047,20919.0
2018-06-12 10:50:00,93.6,93.63,93.55,93.56,8888.0,79.4302,79.4556,79.3877,79.3962,8888.0
2018-06-12 10:55:00,93.55,93.58,93.53,93.57,9638.0,79.3877,79.4132,79.3708,79.4047,9638.0
2018-06-12 11:00:00,93.58,93.6,93.49,93.49,10071.0,79.4132,79.4302,79.3368,79.3368,10071.0
2018-06-12 11:05:00,93.48,93.48,93.36,93.38,26109.0,79.3283,79.3283,79.2265,79.2435,26109.0
2018-06-12 11:10:00,93.38,93.41,93.21,93.24,20681.0,79.2435,79.2689,79.0992,79.1247,20681.0
2018-06-12 11:15:00,93.24,93.27,93.16,93.18,14984.0,79.1247,79.1501,79.0568,79.0737,14984.0
2018-06-12 11:20:00,93.19,93.3,93.11,93.3,16597.0,79.0822,79.1756,79.0143,79.1756,16597.0
2018-06-12 11:25:00,93.3,93.32,93.18,93.2,21999.0,79.1756,79.1926,79.0737,79.0907,21999.0
2018-06-12 11:30:00,93.19,93.29,93.14,93.26,22992.0,79.0822,79.1671,79.0398,79.1416,22992.0
2018-06-12 11:35:00,93.29,93.49,93.29,93.44,6275.0,79.1671,79.3368,79.1671,79.2944,6275.0
2018-06-12 11:40:00,93.44,93.47,93.4,93.42,3701.0,79.2944,79.3198,79.2604,79.2774,3701.0
2018-06-12 11:45:00,93.42,93.42,93.34,93.34,5443.0,79.2774,79.2774,79.2095,79.2095,5443.0
2018-06-12 11:50:00,93.32,93.43,93.3,93.39,5674.0,79.1926,79.2859,79.1756,79.252,5674.0
2018-06-12 11:55:00,93.39,93.41,93.35,93.37,6713.0,79.252,79.2689,79.218,79.235,6713.0
2018-06-12 12:00:00,93.38,93.39,93.34,93.37,6226.0,79.2435,79.252,79.2095,79.235,6226.0
2018-06-12 12:05:00,93.33,93.37,93.3,93.32,23077.0,79.201,79.235,79.1756,79.1926,23077.0
2018-06-12 12:10:00,93.35,93.4,93.34,93.38,2606.0,79.218,79.2604,79.2095,79.2435,2606.0
2018-06-12 12:15:00,93.37,93.39,93.3,93.35,9453.0,79.235,79.252,79.1756,79.218,9453.0
2018-06-12 12:20:00,93.36,93.43,93.3,93.42,7364.0,79.2265,79.2859,79.1756,79.2774,7364.0
2018-06-12 12:25:00,93.42,93.42,93.37,93.39,5804.0,79.2774,79.2774,79.235,79.252,5804.0
2018-06-12 12:30:00,93.41,93.42,93.35,93.37,7788.0,79.2689,79.2774,79.218,79.235,7788.0
2018-06-12 12:35:00,93.35,93.37,93.26,93.29,32664.0,79.218,79.235,79.1416,79.1671,32664.0
2018-06-12 12:40:00,93.27,93.29,93.24,93.27,4134.0,79.1501,79.1671,79.1247,79.1501,4134.0
2018-06-12 12:45:00,93.27,93.33,93.27,93.3,7261.0,79.1501,79.201,79.1501,79.1756,7261.0
2018-06-12 12:50:00,93.3,93.31,93.27,93.31,6766.0,79.1756,79.1841,79.1501,79.1841,6766.0
2018-06-12 12:55:00,93.3,93.34,93.28,93.31,4952.0,79.1756,79.2095,79.1586,79.1841,4952.0
2018-06-12 13:00:00,93.33,93.33,93.27,93.27,13254.0,79.201,79.201,79.1501,79.1501,13254.0
2018-06-12 13:05:00,93.27,93.3,93.22,93.24,19141.0,79.1501,79.1756,79.1077,79.1247,19141.0
2018-06-12 13:10:00,93.22,93.24,93.1,93.13,6810.0,79.1077,79.1247,79.0059,79.0313,6810.0
2018-06-12 13:15:00,93.13,93.24,93.1,93.12,7027.0,79.0313,79.1247,79.0059,79.0228,7027.0
2018-06-12 13:20:00,93.11,93.17,93.09,93.17,4399.0,79.0143,79.0653,78.9974,79.0653,4399.0
2018-06-12 13:25:00,93.18,93.19,93.14,93.17,4929.0,79.0737,79.0822,79.0398,79.0653,4929.0
2018-06-12 13:30:00,93.14,93.22,93.12,93.22,6086.0,79.0398,79.1077,79.0228,79.1077,6086.0
2018-06-12 13:35:00,93.22,93.23,93.18,93.19,10560.0,79.1077,79.1162,79.0737,79.0822,10560.0
2018-06-12 13:40:00,93.18,93.21,93.17,93.21,2118.0,79.0737,79.0992,79.0653,79.0992,2118.0
2018-06-12 13:45:00,93.2,93.22,93.17,93.17,3700.0,79.0907,79.1077,79.0653,79.0653,3700.0
2018-06-12 13:50:00,93.19,93.22,93.18,93.19,5074.0,79.0822,79.1077,79.0737,79.0822,5074.0
2018-06-12 13:55:00,93.19,93.23,93.17,93.21,6562.0,79.0822,79.1162,79.0653,79.0992,6562.0
2018-06-12 14:00:00,93.19,93.21,93.18,93.18,6234.0,79.0822,79.0992,79.0737,79.0737,6234.0
2018-06-12 14:05:00,93.16,93.21,93.12,93.13,5466.0,79.0568,79.0992,79.0228,79.0313,5466.0
2018-06-12 14:10:00,93.13,93.15,93.04,93.06,25676.0,79.0313,79.0483,78.9549,78.9719,25676.0
2018-06-12 14:15:00,93.08,93.08,93.04,93.06,13208.0,78.9889,78.9889,78.9549,78.9719,13208.0
2018-06-12 14:20:00,93.06,93.07,93.03,93.04,3950.0,78.9719,78.9804,78.9465,78.9549,3950.0
2018-06-12 14:25:00,93.04,93.06,93.0,93.01,7185.0,78.9549,78.9719,78.921,78.9295,7185.0
2018-06-12 14:30:00,93.03,93.05,92.99,93.01,8528.0,78.9465,78.9634,78.9125,78.9295,8528.0
2018-06-12 14:35:00,93.01,93.08,93.01,93.08,4055.0,78.9295,78.9889,78.9295,78.9889,4055.0
2018-06-12 14:40:00,93.08,93.08,93.03,93.08,8500.0,78.9889,78.9889,78.9465,78.9889,8500.0
2018-06-12 14:45:00,93.1,93.13,93.06,93.1,9340.0,79.0059,79.0313,78.9719,79.0059,9340.0
2018-06-12 14:50:00,93.1,93.1,93.05,93.08,9759.0,79.0059,79.0059,78.9634,78.9889,9759.0
2018-06-12 14:55:00,93.07,93.07,92.98,92.98,18118.0,78.9804,78.9804,78.904,78.904,18118.0
2018-06-12 15:00:00,92.98,93.11,92.94,93.08,17317.0,78.904,79.0143,78.8701,78.9889,17317.0
2018-06-12 15:05:00,93.08,93.16,93.07,93.14,13119.0,78.9889,79.0568,78.9804,79.0398,13119.0
2018-06-12 15:10:00,93.13,93.17,93.09,93.15,13715.0,79.0313,79.0653,78.9974,79.0483,13715.0
2018-06-12 15:15:00,93.17,93.24,93.16,93.22,20802.0,79.0653,79.1247,79.0568,79.1077,20802.0
2018-06-12 15:20:00,93.21,93.24,93.19,93.2,15147.0,79.0992,79.1247,79.0822,79.0907,15147.0
2018-06-12 15:25:00,93.23,93.28,93.21,93.26,19741.0,79.1162,79.1586,79.0992,79.1416,19741.0
2018-06-12 15:30:00,93.26,93.36,93.25,93.29,42355.0,79.1416,79.2265,79.1331,79.1671,42355.0
2018-06-12 15:35:00,93.28,93.35,93.25,93.33,30841.0,79.1586,79.218,79.1331,79.201,30841.0
2018-06-12 15:40:00,93.33,93.38,93.32,93.33,41820.0,79.201,79.2435,79.1926,79.201,41820.0
2018-06-12 15:45:00,93.33,93.39,93.32,93.39,48336.0,79.201,79.252,79.1926,79.252,48336.0
2018-06-12 15:50:00,93.41,93.53,93.39,93.53,76985.0,79.2689,79.3708,79.252,79.3708,76985.0
2018-06-12 15:55:00,93.53,93.57,93.47,93.5,170762.0,79.3708,79.4047,79.3198,79.3453,170762.0
2018-06-13 09:30:00,93.61,93.79,93.53,93.78,11008.0,79.4386,79.5914,79.3708,79.5829,11008.0
2018-06-13 09:35:00,93.73,94.27,93.73,94.19,8005.0,79.5405,79.9987,79.5405,79.9308,8005.0
2018-06-13 09:40:00,94.17,94.5,94.1,94.42,6832.0,79.9139,80.1939,79.8545,80.126,6832.0
2018-06-13 09:45:00,94.46,94.92,94.32,94.91,99472.0,80.16,80.5503,80.0412,80.5418,99472.0
2018-06-13 09:50:00,94.88,94.89,94.46,94.53,77031.0,80.5164,80.5249,80.16,80.2194,77031.0
2018-06-13 09:55:00,94.48,94.51,94.0,94.11,20505.0,80.1769,80.2024,79.7696,79.863,20505.0
2018-06-13 10:00:00,94.11,94.12,93.96,94.11,14824.0,79.863,79.8714,79.7357,79.863,14824.0
2018-06-13 10:05:00,94.11,94.17,94.07,94.16,11584.0,79.863,79.9139,79.829,79.9054,11584.0
2018-06-13 10:10:00,94.15,94.19,93.89,93.91,10298.0,79.8969,79.9308,79.6763,79.6932,10298.0
2018-06-13 10:15:00,93.93,93.99,93.81,93.88,9588.0,79.7102,79.7611,79.6084,79.6678,9588.0
2018-06-13 10:20:00,93.94,93.96,93.81,93.94,5473.0,79.7187,79.7357,79.6084,79.7187,5473.0
2018-06-13 10:25:00,93.96,93.99,93.85,93.94,7431.0,79.7357,79.7611,79.6423,79.7187,7431.0
2018-06-13 10:30:00,93.9,93.98,93.79,93.94,9883.0,79.6847,79.7526,79.5914,79.7187,9883.0
2018-06-13 10:35:00,93.93,94.02,93.91,93.96,7202.0,79.7102,79.7866,79.6932,79.7357,7202.0
2018-06-13 10:40:00,93.96,94.01,93.91,93.92,12219.0,79.7357,79.7781,79.6932,79.7017,12219.0
2018-06-13 10:45:00,93.9,93.9,93.81,93.82,9683.0,79.6847,79.6847,79.6084,79.6169,9683.0
2018-06-13 10:50:00,93.82,93.85,93.77,93.79,8641.0,79.6169,79.6423,79.5744,79.5914,8641.0
2018-06-13 10:55:00,93.75,93.87,93.74,93.87,13319.0,79.5575,79.6593,79.549,79.6593,13319.0
2018-06-13 11:00:00,93.88,93.88,93.79,93.82,10450.0,79.6678,79.6678,79.5914,79.6169,10450.0
2018-06-13 11:05:00,93.82,93.86,93.74,93.74,13126.0,79.6169,79.6508,79.549,79.549,13126.0
2018-06-13 11:10:00,93.75,93.76,93.58,93.58,5280.0,79.5575,79.5659,79.4132,79.4132,5280.0
2018-06-13 11:15:00,93.59,93.63,93.49,93.54,6175.0,79.4217,79.4556,79.3368,79.3792,6175.0
2018-06-13 11:20:00,93.53,93.6,93.5,93.51,9037.0,79.3708,79.4302,79.3453,79.3538,9037.0
2018-06-13 11:25:00,93.51,93.57,93.47,93.47,6708.0,79.3538,79.4047,79.3198,79.3198,6708.0
2018-06-13 11:30:00,93.48,93.48,93.39,93.4,14807.0,79.3283,79.3283,79.252,79.2604,14807.0
2018-06-13 11:35:00,93.4,93.46,93.4,93.45,12493.0,79.2604,79.3114,79.2604,79.3029,12493.0
2018-06-13 11:40:00,93.45,93.53,93.39,93.39,7900.0,79.3029,79.3708,79.252,79.252,7900.0
2018-06-13 11:45:00,93.39,93.39,93.31,93.31,22720.0,79.252,79.252,79.1841,79.1841,22720.0
2018-06-13 11:50:00,93.31,93.46,93.31,93.45,7645.0,79.1841,79.3114,79.1841,79.3029,7645.0
2018-06-13 11:55:00,93.46,93.5,93.45,93.47,9529.0,79.3114,79.3453,79.3029,79.3198,9529.0
2018-06-13 12:00:00,93.46,93.5,93.45,93.45,6289.0,79.3114,79.3453,79.3029,79.3029,6289.0
2018-06-13 12:05:00,93.47,93.48,93.44,93.45,8916.0,79.3198,79.3283,79.2944,79.3029,8916.0
2018-06-13 12:10:00,93.45,93.56,93.45,93.52,12774.0,79.3029,79.3962,79.3029,79.3623,12774.0
2018-06-13 12:15:00,93.5,93.61,93.5,93.57,11121.0,79.3453,79.4386,79.3453,79.4047,11121.0
2018-06-13 12:20:00,93.56,93.64,93.55,93.62,7202.0,79.3962,79.4641,79.3877,79.4471,7202.0
2018-06-13 12:25:00,93.6,93.64,93.56,93.56,3311.0,79.4302,79.4641,79.3962,79.3962,3311.0
2018-06-13 12:30:00,93.57,93.57,93.49,93.53,5300.0,79.4047,79.4047,79.3368,79.3708,5300.0
2018-06-13 12:35:00,93.56,93.56,93.49,93.49,2100.0,79.3962,79.3962,79.3368,79.3368,2100.0
2018-06-13 12:40:00,93.5,93.58,93.5,93.57,5922.0,79.3453,79.4132,79.3453,79.4047,5922.0
2018-06-13 12:45:00,93.58,93.58,93.56,93.57,6931.0,79.4132,79.4132,79.3962,79.4047,6931.0
2018-06-13 12:50:00,93.58,93.58,93.53,93.54,6389.0,79.4132,79.4132,79.3708,79.3792,6389.0
2018-06-13 12:55:00,93.54,93.55,93.52,93.54,9718.0,79.3792,79.3877,79.3623,79.3792,9718.0
2018-06-13 13:00:00,93.54,93.65,93.51,93.62,53257.0,79.3792,79.4726,79.3538,79.4471,53257.0
2018-06-13 13:05:00,93.62,93.63,93.6,93.61,4426.0,79.4471,79.4556,79.4302,79.4386,4426.0
2018-06-13 13:10:00,93.61,93.69,93.61,93.66,5849.0,79.4386,79.5065,79.4386,79.4811,5849.0
2018-06-13 13:15:00,93.64,93.71,93.64,93.71,7727.0,79.4641,79.5235,79.4641,79.5235,7727.0
2018-06-13 13:20:00,93.72,93.75,93.69,93.74,4131.0,79.532,79.5575,79.5065,79.549,4131.0
2018-06-13 13:25:00,93.75,93.8,93.73,93.76,4892.0,79.5575,79.5999,79.5405,79.5659,4892.0
2018-06-13 13:30:00,93.75,93.77,93.72,93.72,4421.0,79.5575,79.5744,79.532,79.532,4421.0
2018-06-13 13:35:00,93.71,93.71,93.65,93.7,15374.0,79.5235,79.5235,79.4726,79.515,15374.0
2018-06-13 13:40:00,93.71,93.73,93.7,93.7,4400.0,79.5235,79.5405,79.515,79.515,4400.0
2018-06-13 13:45:00,93.7,93.7,93.61,93.61,5002.0,79.515,79.515,79.4386,79.4386,5002.0
2018-06-13 13:50:00,93.6,93.6,93.49,93.54,11216.0,79.4302,79.4302,79.3368,79.3792,11216.0
2018-06-13 13:55:00,93.53,93.64,93.52,93.63,6027.0,79.3708,79.4641,79.3623,79.4556,6027.0
2018-06-13 14:00:00,93.61,93.74,93.53,93.63,10968.0,79.4386,79.549,79.3708,79.4556,10968.0
2018-06-13 14:05:00,93.61,93.81,93.61,93.7,21150.0,79.4386,79.6084,79.4386,79.515,21150.0
2018-06-13 14:10:00,93.69,93.79,93.67,93.69,5683.0,79.5065,79.5914,79.4896,79.5065,5683.0
2018-06-13 14:15:00,93.72,93.72,93.64,93.64,3145.0,79.532,79.532,79.4641,79.4641,3145.0
2018-06-13 14:20:00,93.66,93.67,93.6,93.63,11037.0,79.4811,79.4896,79.4302,79.4556,11037.0
2018-06-13 14:25:00,93.63,93.69,93.61,93.65,12926.0,79.4556,79.5065,79.4386,79.4726,12926.0
2018-06-13 14:30:00,93.65,93.87,93.62,93.86,12200.0,79.4726,79.6593,79.4471,79.6508,12200.0
2018-06-13 14:35:00,93.88,94.02,93.88,93.99,36701.0,79.6678,79.7866,79.6678,79.7611,36701.0
2018-06-13 14:40:00,93.99,94.01,93.87,93.87,9109.0,79.7611,79.7781,79.6593,79.6593,9109.0
2018-06-13 14:45:00,93.88,93.88,93.8,93.82,8726.0,79.6678,79.6678,79.5999,79.6169,8726.0
2018-06-13 14:50:00,93.82,93.84,93.61,93.66,8261.0,79.6169,79.6338,79.4386,79.4811,8261.0
2018-06-13 14:55:00,93.65,93.69,93.55,93.59,8728.0,79.4726,79.5065,79.3877,79.4217,8728.0
2018-06-13 15:00:00,93.59,93.65,93.57,93.62,13774.0,79.4217,79.4726,79.4047,79.4471,13774.0
2018-06-13 15:05:00,93.63,93.7,93.62,93.65,12177.0,79.4556,79.515,79.4471,79.4726,12177.0
2018-06-13 15:10:00,93.64,93.67,93.58,93.58,8756.0,79.4641,79.4896,79.4132,79.4132,8756.0
2018-06-13 15:15:00,93.57,93.59,93.5,93.53,31855.0,79.4047,79.4217,79.3453,79.3708,31855.0
2018-06-13 15:20:00,93.53,93.57,93.51,93.52,6246.0,79.3708,79.4047,79.3538,79.3623,6246.0
2018-06-13 15:25:00,93.51,93.53,93.48,93.49,25055.0,79.3538,79.3708,79.3283,79.3368,25055.0
2018-06-13 15:30:00,93.49,93.51,93.47,93.48,28171.0,79.3368,79.3538,79.3198,79.3283,28171.0
2018-06-13 15:35:00,93.48,93.52,93.45,93.47,30267.0,79.3283,79.3623,79.3029,79.3198,30267.0
2018-06-13 15:40:00,93.47,93.5,93.44,93.46,25052.0,79.3198,79.3453,79.2944,79.3114,25052.0
2018-06-13 15:45:00,93.44,93.47,93.42,93.44,55575.0,79.2944,79.3198,79.2774,79.2944,55575.0
2018-06-13 15:50:00,93.43,93.52,93.42,93.46,48008.0,79.2859,79.3623,79.2774,79.3114,48008.0
2018-06-13 15:55:00,93.46,93.46,93.24,93.3,183537.0,79.3114,79.3114,79.1247,79.1756,183537.0
2018-06-14 09:30:00,93.59,93.59,93.1,93.25,36326.0,79.4217,79.4217,79.0059,79.1331,36326.0
2018-06-14 09:35:00,93.27,93.44,93.26,93.33,21158.0,79.1501,79.2944,79.1416,79.201,21158.0
2018-06-14 09:40:00,93.37,93.54,93.33,93.35,10911.0,79.235,79.3792,79.201,79.218,10911.0
2018-06-14 09:45:00,93.33,93.72,93.32,93.62,29514.0,79.201,79.532,79.1926,79.4471,29514.0
2018-06-14 09:50:00,93.57,93.57,93.35,93.54,7328.0,79.4047,79.4047,79.218,79.3792,7328.0
2018-06-14 09:55:00,93.52,93.63,93.38,93.38,28387.0,79.3623,79.4556,79.2435,79.2435,28387.0
2018-06-14 10:00:00,93.37,93.61,93.28,93.47,16513.0,79.235,79.4386,79.1586,79.3198,16513.0
2018-06-14 10:05:00,93.47,93.64,93.47,93.61,17446.0,79.3198,79.4641,79.3198,79.4386,17446.0
2018-06-14 10:10:00,93.62,93.64,93.46,93.54,20842.0,79.4471,79.4641,79.3114,79.3792,20842.0
2018-06-14 10:15:00,93.55,93.57,93.41,93.49,22036.0,79.3877,79.4047,79.2689,79.3368,22036.0
2018-06-14 10:20:00,93.51,93.55,93.38,93.4,18751.0,79.3538,79.3877,79.2435,79.2604,18751.0
2018-06-14 10:25:00,93.4,93.46,93.27,93.31,8422.0,79.2604,79.3114,79.1501,79.1841,8422.0
2018-06-14 10:30:00,93.31,93.37,93.3,93.32,6815.0,79.1841,79.235,79.1756,79.1926,6815.0
2018-06-14 10:35:00,93.34,93.36,93.26,93.28,11904.0,79.2095,79.2265,79.1416,79.1586,11904.0
2018-06-14 10:40:00,93.3,93.34,93.2,93.23,17357.0,79.1756,79.2095,79.0907,79.1162,17357.0
2018-06-14 10:45:00,93.23,93.27,93.18,93.22,6715.0,79.1162,79.1501,79.0737,79.1077,6715.0
2018-06-14 10:50:00,93.2,93.2,93.06,93.06,8880.0,79.0907,79.0907,78.9719,78.9719,8880.0
2018-06-14 10:55:00,93.05,93.07,92.82,92.82,10158.0,78.9634,78.9804,78.7682,78.7682,10158.0
2018-06-14 11:00:00,92.86,93.0,92.79,92.96,8372.0,78.8022,78.921,78.7428,78.8871,8372.0
2018-06-14 11:05:00,92.94,92.96,92.87,92.91,9518.0,78.8701,78.8871,78.8107,78.8446,9518.0
2018-06-14 11:10:00,92.9,92.95,92.66,92.72,10023.0,78.8361,78.8786,78.6325,78.6834,10023.0
2018-06-14 11:15:00,92.72,92.79,92.65,92.65,12464.0,78.6834,78.7428,78.624,78.624,12464.0
2018-06-14 11:20:00,92.62,92.66,92.57,92.61,9758.0,78.5985,78.6325,78.5561,78.59,9758.0
2018-06-14 11:25:00,92.61,92.66,92.59,92.6,9314.0,78.59,78.6325,78.5731,78.5816,9314.0
2018-06-14 11:30:00,92.6,92.65,92.58,92.59,7300.0,78.5816,78.624,78.5646,78.5731,7300.0
2018-06-14 11:35:00,92.59,92.64,92.51,92.54,10090.0,78.5731,78.6155,78.5052,78.5306,10090.0
2018-06-14 11:40:00,92.57,92.62,92.51,92.51,15705.0,78.5561,78.5985,78.5052,78.5052,15705.0
2018-06-14 11:45:00,92.5,92.57,92.48,92.51,13341.0,78.4967,78.5561,78.4797,78.5052,13341.0
2018-06-14 11:50:00,92.52,92.54,92.5,92.53,9296.0,78.5137,78.5306,78.4967,78.5221,9296.0
2018-06-14 11:55:00,92.52,92.6,92.49,92.5,16389.0,78.5137,78.5816,78.4882,78.4967,16389.0
2018-06-14 12:00:00,92.5,92.59,92.5,92.56,4247.0,78.4967,78.5731,78.4967,78.5476,4247.0
2018-06-14 12:05:00,92.56,92.63,92.56,92.63,8212.0,78.5476,78.607,78.5476,78.607,8212.0
2018-06-14 12:10:00,92.64,92.71,92.61,92.61,7784.0,78.6155,78.6749,78.59,78.59,7784.0
2018-06-14 12:15:00,92.61,92.61,92.46,92.48,6249.0,78.59,78.59,78.4627,78.4797,6249.0
2018-06-14 12:20:00,92.46,92.5,92.43,92.45,7216.0,78.4627,78.4967,78.4373,78.4543,7216.0
2018-06-14 12:25:00,92.44,92.48,92.4,92.47,6027.0,78.4458,78.4797,78.4118,78.4712,6027.0
2018-06-14 12:30:00,92.47,92.55,92.46,92.53,15930.0,78.4712,78.5391,78.4627,78.5221,15930.0
2018-06-14 12:35:00,92.55,92.58,92.51,92.58,13986.0,78.5391,78.5646,78.5052,78.5646,13986.0
2018-06-14 12:40:00,92.57,92.64,92.56,92.64,6897.0,78.5561,78.6155,78.5476,78.6155,6897.0
2018-06-14 12:45:00,92.65,92.68,92.58,92.62,8644.0,78.624,78.6494,78.5646,78.5985,8644.0
2018-06-14 12:50:00,92.59,92.6,92.52,92.54,4839.0,78.5731,78.5816,78.5137,78.5306,4839.0
2018-06-14 12:55:00,92.52,92.57,92.52,92.55,24969.0,78.5137,78.5561,78.5137,78.5391,24969.0
2018-06-14 13:00:00,92.53,92.64,92.53,92.62,21638.0,78.5221,78.6155,78.5221,78.5985,21638.0
2018-06-14 13:05:00,92.61,92.64,92.57,92.63,17601.0,78.59,78.6155,78.5561,78.607,17601.0
2018-06-14 13:10:00,92.63,92.63,92.58,92.61,8547.0,78.607,78.607,78.5646,78.59,8547.0
2018-06-14 13:15:00,92.61,92.64,92.58,92.62,11510.0,78.59,78.6155,78.5646,78.5985,11510.0
2018-06-14 13:20:00,92.64,92.67,92.62,92.65,8467.0,78.6155,78.641,78.5985,78.624,8467.0
2018-06-14 13:25:00,92.66,92.7,92.64,92.67,13561.0,78.6325,78.6664,78.6155,78.641,13561.0
2018-06-14 13:30:00,92.67,92.72,92.62,92.69,9574.0,78.641,78.6834,78.5985,78.6579,9574.0
2018-06-14 13:35:00,92.67,92.7,92.62,92.66,9660.0,78.641,78.6664,78.5985,78.6325,9660.0
2018-06-14 13:40:00,92.66,92.68,92.61,92.64,8078.0,78.6325,78.6494,78.59,78.6155,8078.0
2018-06-14 13:45:00,92.66,92.66,92.61,92.64,4952.0,78.6325,78.6325,78.59,78.6155,4952.0
2018-06-14 13:50:00,92.63,92.65,92.61,92.61,5120.0,78.607,78.624,78.59,78.59,5120.0
2018-06-14 13:55:00,92.61,92.65,92.54,92.56,11292.0,78.59,78.624,78.5306,78.5476,11292.0
2018-06-14 14:00:00,92.56,92.66,92.54,92.63,28343.0,78.5476,78.6325,78.5306,78.607,28343.0
2018-06-14 14:05:00,92.62,92.65,92.6,92.6,20006.0,78.5985,78.624,78.5816,78.5816,20006.0
2018-06-14 14:10:00,92.62,92.72,92.61,92.69,11416.0,78.5985,78.6834,78.59,78.6579,11416.0
2018-06-14 14:15:00,92.68,92.74,92.67,92.72,13170.0,78.6494,78.7004,78.641,78.6834,13170.0
2018-06-14 14:20:00,92.73,92.76,92.71,92.76,8043.0,78.6919,78.7173,78.6749,78.7173,8043.0
2018-06-14 14:25:00,92.74,92.75,92.71,92.74,12164.0,78.7004,78.7088,78.6749,78.7004,12164.0
2018-06-14 14:30:00,92.74,92.76,92.66,92.69,9781.0,78.7004,78.7173,78.6325,78.6579,9781.0
2018-06-14 14:35:00,92.69,92.71,92.67,92.7,10426.0,78.6579,78.6749,78.641,78.6664,10426.0
2018-06-14 14:40:00,92.71,92.72,92.58,92.6,46004.0,78.6749,78.6834,78.5646,78.5816,46004.0
2018-06-14 14:45:00,92.6,92.64,92.59,92.64,48852.0,78.5816,78.6155,78.5731,78.6155,48852.0
2018-06-14 14:50:00,92.64,92.77,92.63,92.76,46443.0,78.6155,78.7258,78.607,78.7173,46443.0
2018-06-14 14:55:00,92.75,92.77,92.65,92.72,16426.0,78.7088,78.7258,78.624,78.6834,16426.0
2018-06-14 15:00:00,92.74,92.76,92.66,92.69,16820.0,78.7004,78.7173,78.6325,78.6579,16820.0
2018-06-14 15:05:00,92.7,92.75,92.69,92.73,15912.0,78.6664,78.7088,78.6579,78.6919,15912.0
2018-06-14 15:10:00,92.71,92.78,92.71,92.75,13399.0,78.6749,78.7343,78.6749,78.7088,13399.0
2018-06-14 15:15:00,92.76,92.77,92.69,92.7,10477.0,78.7173,78.7258,78.6579,78.6664,10477.0
2018-06-14 15:20:00,92.71,92.71,92.66,92.71,15163.0,78.6749,78.6749,78.6325,78.6749,15163.0
2018-06-14 15:25:00,92.71,92.74,92.7,92.72,19359.0,78.6749,78.7004,78.6664,78.6834,19359.0
2018-06-14 15:30:00,92.72,92.76,92.71,92.73,23277.0,78.6834,78.7173,78.6749,78.6919,23277.0
2018-06-14 15:35:00,92.74,92.77,92.71,92.74,24078.0,78.7004,78.7258,78.6749,78.7004,24078.0
2018-06-14 15:40:00,92.75,92.78,92.73,92.78,23545.0,78.7088,78.7343,78.6919,78.7343,23545.0
2018-06-14 15:45:00,92.77,92.84,92.74,92.84,40575.0,78.7258,78.7852,78.7004,78.7852,40575.0
2018-06-14 15:50:00,92.83,92.83,92.75,92.79,62700.0,78.7767,78.7767,78.7088,78.7428,62700.0
2018-06-14 15:55:00,92.8,92.86,92.75,92.81,214356.0,78.7513,78.8022,78.7088,78.7598,214356.0
2018-06-15 09:30:00,92.4,93.12,92.37,92.78,391644.0,78.4118,79.0228,78.3864,78.7343,391644.0
2018-06-15 09:35:00,92.77,92.79,92.46,92.7,7525.0,78.7258,78.7428,78.4627,78.6664,7525.0
2018-06-15 09:40:00,92.67,92.88,92.58,92.86,7403.0,78.641,78.8192,78.5646,78.8022,7403.0
2018-06-15 09:45:00,92.87,92.99,92.61,92.7,10090.0,78.8107,78.9125,78.59,78.6664,10090.0
2018-06-15 09:50:00,92.7,92.86,92.7,92.76,13403.0,78.6664,78.8022,78.6664,78.7173,13403.0
2018-06-15 09:55:00,92.74,92.88,92.62,92.78,52187.0,78.7004,78.8192,78.5985,78.7343,52187.0
2018-06-15 10:00:00,92.73,93.0,92.7,93.0,51981.0,78.6919,78.921,78.6664,78.921,51981.0
2018-06-15 10:05:00,92.97,93.02,92.87,92.95,28113.0,78.8955,78.938,78.8107,78.8786,28113.0
2018-06-15 10:10:00,92.9,92.9,92.76,92.82,31937.0,78.8361,78.8361,78.7173,78.7682,31937.0
2018-06-15 10:15:00,92.79,92.84,92.54,92.55,83936.0,78.7428,78.7852,78.5306,78.5391,83936.0
2018-06-15 10:20:00,92.53,92.65,92.43,92.65,22550.0,78.5221,78.624,78.4373,78.624,22550.0
2018-06-15 10:25:00,92.67,92.78,92.67,92.73,16571.0,78.641,78.7343,78.641,78.6919,16571.0
2018-06-15 10:30:00,92.71,92.79,92.62,92.69,44914.0,78.6749,78.7428,78.5985,78.6579,44914.0
2018-06-15 10:35:00,92.7,92.74,92.62,92.66,31329.0,78.6664,78.7004,78.5985,78.6325,31329.0
2018-06-15 10:40:00,92.65,92.86,92.64,92.86,24666.0,78.624,78.8022,78.6155,78.8022,24666.0
2018-06-15 10:45:00,92.84,92.89,92.73,92.89,29701.0,78.7852,78.8276,78.6919,78.8276,29701.0
2018-06-15 10:50:00,92.9,92.92,92.8,92.83,8381.0,78.8361,78.8531,78.7513,78.7767,8381.0
2018-06-15 10:55:00,92.84,92.93,92.84,92.84,12736.0,78.7852,78.8616,78.7852,78.7852,12736.0
2018-06-15 11:00:00,92.82,93.03,92.8,92.98,26360.0,78.7682,78.9465,78.7513,78.904,26360.0
2018-06-15 11:05:00,92.99,93.02,92.9,92.95,13370.0,78.9125,78.938,78.8361,78.8786,13370.0
2018-06-15 11:10:00,92.97,93.01,92.91,92.95,22418.0,78.8955,78.9295,78.8446,78.8786,22418.0
2018-06-15 11:15:00,92.95,93.02,92.94,93.0,9702.0,78.8786,78.938,78.8701,78.921,9702.0
2018-06-15 11:20:00,92.99,93.02,92.93,93.02,9183.0,78.9125,78.938,78.8616,78.938,9183.0
2018-06-15 11:25:00,93.01,93.01,92.86,92.87,9764.0,78.9295,78.9295,78.8022,78.8107,9764.0
2018-06-15 11:30:00,92.87,92.9,92.83,92.85,7138.0,78.8107,78.8361,78.7767,78.7937,7138.0
2018-06-15 11:35:00,92.85,93.04,92.85,93.02,10468.0,78.7937,78.9549,78.7937,78.938,10468.0
2018-06-15 11:40:00,93.02,93.09,92.99,93.09,10530.0,78.938,78.9974,78.9125,78.9974,10530.0
2018-06-15 11:45:00,93.09,93.13,92.99,93.05,10240.0,78.9974,79.0313,78.9125,78.9634,10240.0
2018-06-15 11:50:00,93.06,93.07,93.03,93.06,7025.0,78.9719,78.9804,78.9465,78.9719,7025.0
2018-06-15 11:55:00,93.07,93.13,93.05,93.1,9405.0,78.9804,79.0313,78.9634,79.0059,9405.0
2018-06-15 12:00:00,93.12,93.14,93.09,93.13,5471.0,79.0228,79.0398,78.9974,79.0313,5471.0
2018-06-15 12:05:00,93.13,93.13,93.02,93.05,5556.0,79.0313,79.0313,78.938,78.9634,5556.0
2018-06-15 12:10:00,93.04,93.05,92.96,92.97,3565.0,78.9549,78.9634,78.8871,78.8955,3565.0
2018-06-15 12:15:00,92.97,93.1,92.97,93.09,8642.0,78.8955,79.0059,78.8955,78.9974,8642.0
2018-06-15 12:20:00,93.1,93.24,93.09,93.23,6760.0,79.0059,79.1247,78.9974,79.1162,6760.0
2018-06-15 12:25:00,93.23,93.28,93.19,93.28,9752.0,79.1162,79.1586,79.0822,79.1586,9752.0
2018-06-15 12:30:00,93.26,93.28,93.24,93.27,5521.0,79.1416,79.1586,79.1247,79.1501,5521.0
2018-06-15 12:35:00,93.24,93.25,93.16,93.21,15085.0,79.1247,79.1331,79.0568,79.0992,15085.0
2018-06-15 12:40:00,93.21,93.26,93.21,93.23,9918.0,79.0992,79.1416,79.0992,79.1162,9918.0
2018-06-15 12:45:00,93.23,93.23,93.21,93.22,12143.0,79.1162,79.1162,79.0992,79.1077,12143.0
2018-06-15 12:50:00,93.23,93.34,93.23,93.31,11679.0,79.1162,79.2095,79.1162,79.1841,11679.0
2018-06-15 12:55:00,93.31,93.38,93.3,93.38,7075.0,79.1841,79.2435,79.1756,79.2435,7075.0
2018-06-15 13:00:00,93.38,93.43,93.35,93.43,6302.0,79.2435,79.2859,79.218,79.2859,6302.0
2018-06-15 13:05:00,93.43,93.43,93.39,93.42,4897.0,79.2859,79.2859,79.252,79.2774,4897.0
2018-06-15 13:10:00,93.42,93.45,93.39,93.41,7047.0,79.2774,79.3029,79.252,79.2689,7047.0
2018-06-15 13:15:00,93.4,93.45,93.39,93.45,8844.0,79.2604,79.3029,79.252,79.3029,8844.0
2018-06-15 13:20:00,93.45,93.45,93.38,93.38,2736.0,79.3029,79.3029,79.2435,79.2435,2736.0
2018-06-15 13:25:00,93.39,93.43,93.36,93.43,5017.0,79.252,79.2859,79.2265,79.2859,5017.0
2018-06-15 13:30:00,93.42,93.49,93.4,93.44,6022.0,79.2774,79.3368,79.2604,79.2944,6022.0
2018-06-15 13:35:00,93.44,93.44,93.32,93.35,7036.0,79.2944,79.2944,79.1926,79.218,7036.0
2018-06-15 13:40:00,93.33,93.42,93.33,93.4,7232.0,79.201,79.2774,79.201,79.2604,7232.0
2018-06-15 13:45:00,93.38,93.39,93.33,93.34,4323.0,79.2435,79.252,79.201,79.2095,4323.0
2018-06-15 13:50:00,93.34,93.35,93.28,93.28,7474.0,79.2095,79.218,79.1586,79.1586,7474.0
2018-06-15 13:55:00,93.28,93.28,93.25,93.26,4520.0,79.1586,79.1586,79.1331,79.1416,4520.0
2018-06-15 14:00:00,93.27,93.37,93.25,93.36,28088.0,79.1501,79.235,79.1331,79.2265,28088.0
2018-06-15 14:05:00,93.35,93.38,93.31,93.36,8478.0,79.218,79.2435,79.1841,79.2265,8478.0
2018-06-15 14:10:00,93.34,93.41,93.34,93.4,5573.0,79.2095,79.2689,79.2095,79.2604,5573.0
2018-06-15 14:15:00,93.4,93.45,93.39,93.43,18976.0,79.2604,79.3029,79.252,79.2859,18976.0
2018-06-15 14:20:00,93.42,93.5,93.42,93.48,17677.0,79.2774,79.3453,79.2774,79.3283,17677.0
2018-06-15 14:25:00,93.47,93.53,93.44,93.52,9879.0,79.3198,79.3708,79.2944,79.3623,9879.0
2018-06-15 14:30:00,93.51,93.62,93.5,93.59,10481.0,79.3538,79.4471,79.3453,79.4217,10481.0
2018-06-15 14:35:00,93.58,93.59,93.52,93.54,14781.0,79.4132,79.4217,79.3623,79.3792,14781.0
2018-06-15 14:40:00,93.53,93.56,93.43,93.48,12336.0,79.3708,79.3962,79.2859,79.3283,12336.0
2018-06-15 14:45:00,93.48,93.5,93.45,93.48,22266.0,79.3283,79.3453,79.3029,79.3283,22266.0
2018-06-15 14:50:00,93.5,93.53,93.47,93.5,22546.0,79.3453,79.3708,79.3198,79.3453,22546.0
2018-06-15 14:55:00,93.49,93.51,93.47,93.47,21471.0,79.3368,79.3538,79.3198,79.3198,21471.0
2018-06-15 15:00:00,93.5,93.51,93.46,93.5,33858.0,79.3453,79.3538,79.3114,79.3453,33858.0
2018-06-15 15:05:00,93.48,93.56,93.47,93.54,29341.0,79.3283,79.3962,79.3198,79.3792,29341.0
2018-06-15 15:10:00,93.54,93.54,93.49,93.51,18035.0,79.3792,79.3792,79.3368,79.3538,18035.0
2018-06-15 15:15:00,93.5,93.51,93.47,93.5,35165.0,79.3453,79.3538,79.3198,79.3453,35165.0
2018-06-15 15:20:00,93.5,93.51,93.48,93.5,25162.0,79.3453,79.3538,79.3283,79.3453,25162.0
2018-06-15 15:25:00,93.5,93.6,93.49,93.58,26168.0,79.3453,79.4302,79.3368,79.4132,26168.0
2018-06-15 15:30:00,93.58,93.59,93.54,93.58,44482.0,79.4132,79.4217,79.3792,79.4132,44482.0
2018-06-15 15:35:00,93.58,93.62,93.56,93.61,54437.0,79.4132,79.4471,79.3962,79.4386,54437.0
2018-06-15 15:40:00,93.61,93.63,93.58,93.63,64887.0,79.4386,79.4556,79.4132,79.4556,64887.0
2018-06-15 15:45:00,93.63,93.74,93.63,93.73,65427.0,79.4556,79.549,79.4556,79.5405,65427.0
2018-06-15 15:50:00,93.74,93.75,93.6,93.62,88883.0,79.549,79.5575,79.4302,79.4471,88883.0
2018-06-15 15:55:00,93.62,93.87,93.6,93.81,339525.0,79.4471,79.6593,79.4302,79.6084,339525.0
2018-06-18 09:30:00,93.02,93.08,92.68,92.84,25509.0,78.938,78.9889,78.6494,78.7852,25509.0
2018-06-18 09:35:00,92.74,92.81,92.56,92.64,26586.0,78.7004,78.7598,78.5476,78.6155,26586.0
2018-06-18 09:40:00,92.62,92.62,92.5,92.53,7494.0,78.5985,78.5985,78.4967,78.5221,7494.0
2018-06-18 09:45:00,92.55,92.76,92.54,92.71,12641.0,78.5391,78.7173,78.5306,78.6749,12641.0
2018-06-18 09:50:00,92.72,92.79,92.65,92.72,24093.0,78.6834,78.7428,78.624,78.6834,24093.0
2018-06-18 09:55:00,92.71,92.88,92.71,92.79,26973.0,78.6749,78.8192,78.6749,78.7428,26973.0
2018-06-18 10:00:00,92.76,92.94,92.76,92.84,17384.0,78.7173,78.8701,78.7173,78.7852,17384.0
2018-06-18 10:05:00,92.86,92.86,92.75,92.82,10845.0,78.8022,78.8022,78.7088,78.7682,10845.0
2018-06-18 10:10:00,92.79,92.81,92.6,92.6,13379.0,78.7428,78.7598,78.5816,78.5816,13379.0
2018-06-18 10:15:00,92.6,92.73,92.53,92.64,14793.0,78.5816,78.6919,78.5221,78.6155,14793.0
2018-06-18 10:20:00,92.66,92.75,92.63,92.74,14121.0,78.6325,78.7088,78.607,78.7004,14121.0
2018-06-18 10:25:00,92.73,92.91,92.69,92.86,18326.0,78.6919,78.8446,78.6579,78.8022,18326.0
2018-06-18 10:30:00,92.84,92.91,92.79,92.88,10092.0,78.7852,78.8446,78.7428,78.8192,10092.0
2018-06-18 10:35:00,92.87,92.94,92.86,92.91,10753.0,78.8107,78.8701,78.8022,78.8446,10753.0
2018-06-18 10:40:00,92.91,92.93,92.78,92.81,8959.0,78.8446,78.8616,78.7343,78.7598,8959.0
2018-06-18 10:45:00,92.83,92.87,92.79,92.79,7870.0,78.7767,78.8107,78.7428,78.7428,7870.0
2018-06-18 10:50:00,92.8,92.86,92.7,92.7,12940.0,78.7513,78.8022,78.6664,78.6664,12940.0
2018-06-18 10:55:00,92.7,92.76,92.66,92.75,12275.0,78.6664,78.7173,78.6325,78.7088,12275.0
2018-06-18 11:00:00,92.78,92.83,92.74,92.81,11839.0,78.7343,78.7767,78.7004,78.7598,11839.0
2018-06-18 11:05:00,92.8,92.91,92.78,92.89,13615.0,78.7513,78.8446,78.7343,78.8276,13615.0
2018-06-18 11:10:00,92.89,92.92,92.86,92.88,6974.0,78.8276,78.8531,78.8022,78.8192,6974.0
2018-06-18 11:15:00,92.88,92.93,92.82,92.91,13089.0,78.8192,78.8616,78.7682,78.8446,13089.0
2018-06-18 11:20:00,92.91,92.91,92.84,92.84,11492.0,78.8446,78.8446,78.7852,78.7852,11492.0
2018-06-18 11:25:00,92.84,92.84,92.74,92.75,13390.0,78.7852,78.7852,78.7004,78.7088,13390.0
2018-06-18 11:30:00,92.75,92.81,92.73,92.74,14748.0,78.7088,78.7598,78.6919,78.7004,14748.0
2018-06-18 11:35:00,92.74,92.75,92.69,92.74,9117.0,78.7004,78.7088,78.6579,78.7004,9117.0
2018-06-18 11:40:00,92.73,92.79,92.72,92.74,12851.0,78.6919,78.7428,78.6834,78.7004,12851.0
2018-06-18 11:45:00,92.75,92.77,92.73,92.77,7806.0,78.7088,78.7258,78.6919,78.7258,7806.0
2018-06-18 11:50:00,92.78,92.83,92.78,92.82,8977.0,78.7343,78.7767,78.7343,78.7682,8977.0
2018-06-18 11:55:00,92.82,92.82,92.73,92.74,11872.0,78.7682,78.7682,78.6919,78.7004,11872.0
2018-06-18 12:00:00,92.74,92.75,92.73,92.74,4958.0,78.7004,78.7088,78.6919,78.7004,4958.0
2018-06-18 12:05:00,92.74,92.8,92.74,92.78,9497.0,78.7004,78.7513,78.7004,78.7343,9497.0
2018-06-18 12:10:00,92.78,92.82,92.78,92.8,7803.0,78.7343,78.7682,78.7343,78.7513,7803.0
2018-06-18 12:15:00,92.8,92.8,92.73,92.76,6539.0,78.7513,78.7513,78.6919,78.7173,6539.0
2018-06-18 12:20:00,92.75,92.79,92.74,92.78,13868.0,78.7088,78.7428,78.7004,78.7343,13868.0
2018-06-18 12:25:00,92.78,92.81,92.73,92.76,17401.0,78.7343,78.7598,78.6919,78.7173,17401.0
2018-06-18 12:30:00,92.76,92.88,92.74,92.85,21468.0,78.7173,78.8192,78.7004,78.7937,21468.0
2018-06-18 12:35:00,92.84,92.91,92.83,92.88,18953.0,78.7852,78.8446,78.7767,78.8192,18953.0
2018-06-18 12:40:00,92.89,92.93,92.88,92.9,20506.0,78.8276,78.8616,78.8192,78.8361,20506.0
2018-06-18 12:45:00,92.88,92.91,92.88,92.89,8579.0,78.8192,78.8446,78.8192,78.8276,8579.0
2018-06-18 12:50:00,92.88,92.95,92.88,92.93,8418.0,78.8192,78.8786,78.8192,78.8616,8418.0
2018-06-18 12:55:00,92.93,93.0,92.91,93.0,8895.0,78.8616,78.921,78.8446,78.921,8895.0
2018-06-18 13:00:00,93.01,93.13,93.0,93.13,26250.0,78.9295,79.0313,78.921,79.0313,26250.0
2018-06-18 13:05:00,93.13,93.15,93.08,93.13,36754.0,79.0313,79.0483,78.9889,79.0313,36754.0
2018-06-18 13:10:00,93.13,93.15,93.11,93.12,10610.0,79.0313,79.0483,79.0143,79.0228,10610.0
2018-06-18 13:15:00,93.12,93.13,93.09,93.11,9065.0,79.0228,79.0313,78.9974,79.0143,9065.0
2018-06-18 13:20:00,93.11,93.16,93.1,93.12,9028.0,79.0143,79.0568,79.0059,79.0228,9028.0
2018-06-18 13:25:00,93.14,93.14,93.09,93.1,8200.0,79.0398,79.0398,78.9974,79.0059,8200.0
2018-06-18 13:30:00,93.09,93.13,93.08,93.08,11951.0,78.9974,79.0313,78.9889,78.9889,11951.0
2018-06-18 13:35:00,93.06,93.07,93.02,93.06,10875.0,78.9719,78.9804,78.938,78.9719,10875.0
2018-06-18 13:40:00,93.05,93.07,92.94,92.98,7648.0,78.9634,78.9804,78.8701,78.904,7648.0
2018-06-18 13:45:00,92.97,93.08,92.96,93.08,3660.0,78.8955,78.9889,78.8871,78.9889,3660.0
2018-06-18 13:50:00,93.08,93.08,92.98,93.0,8894.0,78.9889,78.9889,78.904,78.921,8894.0
2018-06-18 13:55:00,93.0,93.0,92.86,92.87,16903.0,78.921,78.921,78.8022,78.8107,16903.0
2018-06-18 14:00:00,92.88,92.91,92.82,92.84,91521.0,78.8192,78.8446,78.7682,78.7852,91521.0
2018-06-18 14:05:00,92.85,92.98,92.85,92.97,9471.0,78.7937,78.904,78.7937,78.8955,9471.0
2018-06-18 14:10:00,92.96,92.96,92.89,92.89,8455.0,78.8871,78.8871,78.8276,78.8276,8455.0
2018-06-18 14:15:00,92.9,92.95,92.9,92.95,5956.0,78.8361,78.8786,78.8361,78.8786,5956.0
2018-06-18 14:20:00,92.93,92.94,92.87,92.92,9092.0,78.8616,78.8701,78.8107,78.8531,9092.0
2018-06-18 14:25:00,92.92,92.97,92.88,92.88,6762.0,78.8531,78.8955,78.8192,78.8192,6762.0
2018-06-18 14:30:00,92.88,92.93,92.86,92.93,7011.0,78.8192,78.8616,78.8022,78.8616,7011.0
2018-06-18 14:35:00,92.91,92.94,92.9,92.94,7311.0,78.8446,78.8701,78.8361,78.8701,7311.0
2018-06-18 14:40:00,92.96,93.0,92.96,92.96,4401.0,78.8871,78.921,78.8871,78.8871,4401.0
2018-06-18 14:45:00,92.96,92.96,92.91,92.91,7452.0,78.8871,78.8871,78.8446,78.8446,7452.0
2018-06-18 14:50:00,92.9,92.93,92.86,92.87,5646.0,78.8361,78.8616,78.8022,78.8107,5646.0
2018-06-18 14:55:00,92.84,92.86,92.79,92.81,6700.0,78.7852,78.8022,78.7428,78.7598,6700.0
2018-06-18 15:00:00,92.8,92.87,92.79,92.87,4742.0,78.7513,78.8107,78.7428,78.8107,4742.0
2018-06-18 15:05:00,92.86,92.89,92.84,92.89,4997.0,78.8022,78.8276,78.7852,78.8276,4997.0
2018-06-18 15:10:00,92.88,92.92,92.84,92.91,9054.0,78.8192,78.8531,78.7852,78.8446,9054.0
2018-06-18 15:15:00,92.91,92.93,92.87,92.89,5682.0,78.8446,78.8616,78.8107,78.8276,5682.0
2018-06-18 15:20:00,92.89,92.92,92.87,92.88,10997.0,78.8276,78.8531,78.8107,78.8192,10997.0
2018-06-18 15:25:00,92.88,92.9,92.86,92.88,8996.0,78.8192,78.8361,78.8022,78.8192,8996.0
2018-06-18 15:30:00,92.89,92.95,92.88,92.94,12809.0,78.8276,78.8786,78.8192,78.8701,12809.0
2018-06-18 15:35:00,92.95,93.04,92.91,92.94,20285.0,78.8786,78.9549,78.8446,78.8701,20285.0
2018-06-18 15:40:00,92.95,92.96,92.86,92.91,18526.0,78.8786,78.8871,78.8022,78.8446,18526.0
2018-06-18 15:45:00,92.9,93.0,92.88,92.99,23957.0,78.8361,78.921,78.8192,78.9125,23957.0
2018-06-18 15:50:00,92.98,93.07,92.92,93.0,38198.0,78.904,78.9804,78.8531,78.921,38198.0
2018-06-18 15:55:00,93.0,93.04,92.97,93.0,79211.0,78.921,78.9549,78.8955,78.921,79211.0
2018-06-19 09:30:00,92.3,92.69,92.3,92.62,16986.0,78.327,78.6579,78.327,78.5985,16986.0
2018-06-19 09:35:00,92.66,92.79,92.6,92.78,6501.0,78.6325,78.7428,78.5816,78.7343,6501.0
2018-06-19 09:40:00,92.77,92.81,92.69,92.8,1126.0,78.7258,78.7598,78.6579,78.7513,1126.0
2018-06-19 09:45:00,92.77,93.05,92.75,93.04,6432.0,78.7258,78.9634,78.7088,78.9549,6432.0
2018-06-19 09:50:00,93.0,93.19,92.98,93.17,15637.0,78.921,79.0822,78.904,79.0653,15637.0
2018-06-19 09:55:00,93.22,93.25,93.16,93.19,5784.0,79.1077,79.1331,79.0568,79.0822,5784.0
2018-06-19 10:00:00,93.17,93.23,93.12,93.22,4941.0,79.0653,79.1162,79.0228,79.1077,4941.0
2018-06-19 10:05:00,93.2,93.2,93.0,93.09,10327.0,79.0907,79.0907,78.921,78.9974,10327.0
2018-06-19 10:10:00,93.06,93.08,92.99,92.99,8500.0,78.9719,78.9889,78.9125,78.9125,8500.0
2018-06-19 10:15:00,92.99,92.99,92.9,92.9,8261.0,78.9125,78.9125,78.8361,78.8361,8261.0
2018-06-19 10:20:00,92.88,92.96,92.82,92.91,8988.0,78.8192,78.8871,78.7682,78.8446,8988.0
2018-06-19 10:25:00,92.9,92.94,92.87,92.92,9899.0,78.8361,78.8701,78.8107,78.8531,9899.0
2018-06-19 10:30:00,92.92,93.03,92.92,93.0,6383.0,78.8531,78.9465,78.8531,78.921,6383.0
2018-06-19 10:35:00,93.02,93.03,92.92,92.93,7931.0,78.938,78.9465,78.8531,78.8616,7931.0
2018-06-19 10:40:00,92.89,92.99,92.87,92.96,19087.0,78.8276,78.9125,78.8107,78.8871,19087.0
2018-06-19 10:45:00,92.96,93.18,92.96,93.16,16437.0,78.8871,79.0737,78.8871,79.0568,16437.0
2018-06-19 10:50:00,93.17,93.19,93.06,93.16,28878.0,79.0653,79.0822,78.9719,79.0568,28878.0
2018-06-19 10:55:00,93.16,93.17,93.11,93.15,11288.0,79.0568,79.0653,79.0143,79.0483,11288.0
2018-06-19 11:00:00,93.15,93.26,93.14,93.26,9272.0,79.0483,79.1416,79.0398,79.1416,9272.0
2018-06-19 11:05:00,93.26,93.28,93.23,93.27,4150.0,79.1416,79.1586,79.1162,79.1501,4150.0
2018-06-19 11:10:00,93.27,93.33,93.25,93.31,5386.0,79.1501,79.201,79.1331,79.1841,5386.0
2018-06-19 11:15:00,93.33,93.49,93.32,93.47,8015.0,79.201,79.3368,79.1926,79.3198,8015.0
2018-06-19 11:20:00,93.46,93.47,93.41,93.44,6683.0,79.3114,79.3198,79.2689,79.2944,6683.0
2018-06-19 11:25:00,93.46,93.48,93.41,93.44,7575.0,79.3114,79.3283,79.2689,79.2944,7575.0
2018-06-19 11:30:00,93.43,93.54,93.42,93.5,7379.0,79.2859,79.3792,79.2774,79.3453,7379.0
2018-06-19 11:35:00,93.52,93.56,93.5,93.52,6171.0,79.3623,79.3962,79.3453,79.3623,6171.0
2018-06-19 11:40:00,93.54,93.54,93.42,93.46,7659.0,79.3792,79.3792,79.2774,79.3114,7659.0
2018-06-19 11:45:00,93.47,93.64,93.46,93.59,17373.0,79.3198,79.4641,79.3114,79.4217,17373.0
2018-06-19 11:50:00,93.62,93.67,93.61,93.66,7179.0,79.4471,79.4896,79.4386,79.4811,7179.0
2018-06-19 11:55:00,93.65,93.71,93.62,93.64,6984.0,79.4726,79.5235,79.4471,79.4641,6984.0
2018-06-19 12:00:00,93.65,93.66,93.54,93.58,8336.0,79.4726,79.4811,79.3792,79.4132,8336.0
2018-06-19 12:05:00,93.56,93.57,93.52,93.53,3773.0,79.3962,79.4047,79.3623,79.3708,3773.0
2018-06-19 12:10:00,93.54,93.54,93.49,93.49,3649.0,79.3792,79.3792,79.3368,79.3368,3649.0
2018-06-19 12:15:00,93.49,93.53,93.48,93.52,6944.0,79.3368,79.3708,79.3283,79.3623,6944.0
2018-06-19 12:20:00,93.52,93.53,93.49,93.49,6374.0,79.3623,79.3708,79.3368,79.3368,6374.0
2018-06-19 12:25:00,93.49,93.5,93.45,93.46,7444.0,79.3368,79.3453,79.3029,79.3114,7444.0
2018-06-19 12:30:00,93.47,93.48,93.41,93.41,5705.0,79.3198,79.3283,79.2689,79.2689,5705.0
2018-06-19 12:35:00,93.41,93.41,93.35,93.37,3879.0,79.2689,79.2689,79.218,79.235,3879.0
2018-06-19 12:40:00,93.37,93.37,93.32,93.36,10120.0,79.235,79.235,79.1926,79.2265,10120.0
2018-06-19 12:45:00,93.36,93.37,93.32,93.34,9421.0,79.2265,79.235,79.1926,79.2095,9421.0
2018-06-19 12:50:00,93.34,93.38,93.33,93.38,4028.0,79.2095,79.2435,79.201,79.2435,4028.0
2018-06-19 12:55:00,93.38,93.48,93.36,93.48,3508.0,79.2435,79.3283,79.2265,79.3283,3508.0
2018-06-19 13:00:00,93.49,93.52,93.48,93.5,3350.0,79.3368,79.3623,79.3283,79.3453,3350.0
2018-06-19 13:05:00,93.5,93.6,93.5,93.6,3200.0,79.3453,79.4302,79.3453,79.4302,3200.0
2018-06-19 13:10:00,93.59,93.6,93.55,93.56,5660.0,79.4217,79.4302,79.3877,79.3962,5660.0
2018-06-19 13:15:00,93.55,93.6,93.52,93.53,3959.0,79.3877,79.4302,79.3623,79.3708,3959.0
2018-06-19 13:20:00,93.52,93.57,93.51,93.51,1370.0,79.3623,79.4047,79.3538,79.3538,1370.0
2018-06-19 13:25:00,93.49,93.49,93.39,93.42,5396.0,79.3368,79.3368,79.252,79.2774,5396.0
2018-06-19 13:30:00,93.41,93.42,93.31,93.33,11245.0,79.2689,79.2774,79.1841,79.201,11245.0
2018-06-19 13:35:00,93.33,93.36,93.32,93.35,4173.0,79.201,79.2265,79.1926,79.218,4173.0
2018-06-19 13:40:00,93.37,93.37,93.34,93.35,2614.0,79.235,79.235,79.2095,79.218,2614.0
2018-06-19 13:45:00,93.36,93.38,93.35,93.37,7492.0,79.2265,79.2435,79.218,79.235,7492.0
2018-06-19 13:50:00,93.37,93.4,93.35,93.36,6094.0,79.235,79.2604,79.218,79.2265,6094.0
2018-06-19 13:55:00,93.38,93.42,93.38,93.39,4046.0,79.2435,79.2774,79.2435,79.252,4046.0
2018-06-19 14:00:00,93.4,93.43,93.4,93.4,5801.0,79.2604,79.2859,79.2604,79.2604,5801.0
2018-06-19 14:05:00,93.42,93.54,93.42,93.49,5995.0,79.2774,79.3792,79.2774,79.3368,5995.0
2018-06-19 14:10:00,93.48,93.5,93.44,93.5,3930.0,79.3283,79.3453,79.2944,79.3453,3930.0
2018-06-19 14:15:00,93.49,93.5,93.46,93.47,3949.0,79.3368,79.3453,79.3114,79.3198,3949.0
2018-06-19 14:20:00,93.48,93.48,93.44,93.45,4217.0,79.3283,79.3283,79.2944,79.3029,4217.0
2018-06-19 14:25:00,93.45,93.47,93.4,93.45,7803.0,79.3029,79.3198,79.2604,79.3029,7803.0
2018-06-19 14:30:00,93.43,93.45,93.42,93.44,36059.0,79.2859,79.3029,79.2774,79.2944,36059.0
2018-06-19 14:35:00,93.43,93.51,93.43,93.5,7154.0,79.2859,79.3538,79.2859,79.3453,7154.0
2018-06-19 14:40:00,93.5,93.6,93.48,93.58,8364.0,79.3453,79.4302,79.3283,79.4132,8364.0
2018-06-19 14:45:00,93.56,93.59,93.53,93.58,5748.0,79.3962,79.4217,79.3708,79.4132,5748.0
2018-06-19 14:50:00,93.58,93.62,93.55,93.58,11968.0,79.4132,79.4471,79.3877,79.4132,11968.0
2018-06-19 14:55:00,93.59,93.65,93.58,93.6,8922.0,79.4217,79.4726,79.4132,79.4302,8922.0
2018-06-19 15:00:00,93.63,93.65,93.57,93.59,11662.0,79.4556,79.4726,79.4047,79.4217,11662.0
2018-06-19 15:05:00,93.59,93.61,93.51,93.58,19209.0,79.4217,79.4386,79.3538,79.4132,19209.0
2018-06-19 15:10:00,93.58,93.58,93.49,93.51,18964.0,79.4132,79.4132,79.3368,79.3538,18964.0
2018-06-19 15:15:00,93.52,93.53,93.47,93.47,30394.0,79.3623,79.3708,79.3198,79.3198,30394.0
2018-06-19 15:20:00,93.47,93.49,93.43,93.46,16660.0,79.3198,79.3368,79.2859,79.3114,16660.0
2018-06-19 15:25:00,93.45,93.51,93.44,93.48,12848.0,79.3029,79.3538,79.2944,79.3283,12848.0
2018-06-19 15:30:00,93.48,93.52,93.46,93.48,18163.0,79.3283,79.3623,79.3114,79.3283,18163.0
2018-06-19 15:35:00,93.49,93.5,93.38,93.48,25424.0,79.3368,79.3453,79.2435,79.3283,25424.0
2018-06-19 15:40:00,93.47,93.51,93.43,93.51,28555.0,79.3198,79.3538,79.2859,79.3538,28555.0
2018-06-19 15:45:00,93.51,93.51,93.37,93.43,27588.0,79.3538,79.3538,79.235,79.2859,27588.0
2018-06-19 15:50:00,93.44,93.47,93.43,93.46,38993.0,79.2944,79.3198,79.2859,79.3114,38993.0
2018-06-19 15:55:00,93.45,93.55,93.42,93.47,167293.0,79.3029,79.3877,79.2774,79.3198,167293.0
2018-06-20 09:30:00,93.5,93.83,93.44,93.47,10524.0,79.3453,79.6253,79.2944,79.3198,10524.0
2018-06-20 09:35:00,93.45,93.45,93.26,93.43,4280.0,79.3029,79.3029,79.1416,79.2859,4280.0
2018-06-20 09:40:00,93.36,93.38,93.19,93.19,2602.0,79.2265,79.2435,79.0822,79.0822,2602.0
2018-06-20 09:45:00,93.21,93.31,93.16,93.16,6869.0,79.0992,79.1841,79.0568,79.0568,6869.0
2018-06-20 09:50:00,93.13,93.13,92.91,93.02,13054.0,79.0313,79.0313,78.8446,78.938,13054.0
2018-06-20 09:55:00,93.03,93.1,92.97,93.06,15010.0,78.9465,79.0059,78.8955,78.9719,15010.0
2018-06-20 10:00:00,93.03,93.09,92.88,92.89,9018.0,78.9465,78.9974,78.8192,78.8276,9018.0
2018-06-20 10:05:00,92.88,92.99,92.83,92.88,6515.0,78.8192,78.9125,78.7767,78.8192,6515.0
2018-06-20 10:10:00,92.86,92.88,92.72,92.77,10731.0,78.8022,78.8192,78.6834,78.7258,10731.0
2018-06-20 10:15:00,92.77,92.83,92.67,92.67,12598.0,78.7258,78.7767,78.641,78.641,12598.0
2018-06-20 10:20:00,92.64,92.82,92.63,92.8,12669.0,78.6155,78.7682,78.607,78.7513,12669.0
2018-06-20 10:25:00,92.79,92.97,92.78,92.97,12746.0,78.7428,78.8955,78.7343,78.8955,12746.0
2018-06-20 10:30:00,92.95,93.01,92.88,93.0,13049.0,78.8786,78.9295,78.8192,78.921,13049.0
2018-06-20 10:35:00,92.98,92.99,92.86,92.89,9710.0,78.904,78.9125,78.8022,78.8276,9710.0
2018-06-20 10:40:00,92.9,92.9,92.79,92.86,8585.0,78.8361,78.8361,78.7428,78.8022,8585.0
2018-06-20 10:45:00,92.86,92.87,92.77,92.81,7153.0,78.8022,78.8107,78.7258,78.7598,7153.0
2018-06-20 10:50:00,92.82,92.83,92.63,92.73,8828.0,78.7682,78.7767,78.607,78.6919,8828.0
2018-06-20 10:55:00,92.75,92.82,92.75,92.79,4517.0,78.7088,78.7682,78.7088,78.7428,4517.0
2018-06-20 11:00:00,92.81,92.82,92.77,92.81,25905.0,78.7598,78.7682,78.7258,78.7598,25905.0
2018-06-20 11:05:00,92.8,92.84,92.74,92.83,8280.0,78.7513,78.7852,78.7004,78.7767,8280.0
2018-06-20 11:10:00,92.84,92.91,92.74,92.8,9700.0,78.7852,78.8446,78.7004,78.7513,9700.0
2018-06-20 11:15:00,92.78,92.86,92.76,92.86,6719.0,78.7343,78.8022,78.7173,78.8022,6719.0
2018-06-20 11:20:00,92.85,92.89,92.81,92.84,8325.0,78.7937,78.8276,78.7598,78.7852,8325.0
2018-06-20 11:25:00,92.84,92.86,92.72,92.72,6251.0,78.7852,78.8022,78.6834,78.6834,6251.0
2018-06-20 11:30:00,92.74,92.77,92.73,92.73,5239.0,78.7004,78.7258,78.6919,78.6919,5239.0
2018-06-20 11:35:00,92.73,92.78,92.7,92.73,6281.0,78.6919,78.7343,78.6664,78.6919,6281.0
2018-06-20 11:40:00,92.72,92.77,92.72,92.73,8412.0,78.6834,78.7258,78.6834,78.6919,8412.0
2018-06-20 11:45:00,92.7,92.73,92.66,92.71,5690.0,78.6664,78.6919,78.6325,78.6749,5690.0
2018-06-20 11:50:00,92.71,92.72,92.64,92.65,10877.0,78.6749,78.6834,78.6155,78.624,10877.0
2018-06-20 11:55:00,92.66,92.67,92.59,92.66,8545.0,78.6325,78.641,78.5731,78.6325,8545.0
2018-06-20 12:00:00,92.65,92.68,92.62,92.68,7518.0,78.624,78.6494,78.5985,78.6494,7518.0
2018-06-20 12:05:00,92.69,92.75,92.69,92.72,7217.0,78.6579,78.7088,78.6579,78.6834,7217.0
2018-06-20 12:10:00,92.71,92.75,92.71,92.72,5470.0,78.6749,78.7088,78.6749,78.6834,5470.0
2018-06-20 12:15:00,92.72,92.8,92.71,92.76,11154.0,78.6834,78.7513,78.6749,78.7173,11154.0
2018-06-20 12:20:00,92.76,92.76,92.68,92.68,7054.0,78.7173,78.7173,78.6494,78.6494,7054.0
2018-06-20 12:25:00,92.68,92.68,92.63,92.65,9449.0,78.6494,78.6494,78.607,78.624,9449.0
2018-06-20 12:30:00,92.65,92.66,92.6,92.63,5812.0,78.624,78.6325,78.5816,78.607,5812.0
2018-06-20 12:35:00,92.62,92.66,92.61,92.65,7835.0,78.5985,78.6325,78.59,78.624,7835.0
2018-06-20 12:40:00,92.66,92.66,92.62,92.65,17733.0,78.6325,78.6325,78.5985,78.624,17733.0
2018-06-20 12:45:00,92.65,92.66,92.61,92.65,13626.0,78.624,78.6325,78.59,78.624,13626.0
2018-06-20 12:50:00,92.64,92.67,92.59,92.59,13700.0,78.6155,78.641,78.5731,78.5731,13700.0
2018-06-20 12:55:00,92.59,92.6,92.57,92.59,6284.0,78.5731,78.5816,78.5561,78.5731,6284.0
2018-06-20 13:00:00,92.59,92.61,92.58,92.6,6694.0,78.5731,78.59,78.5646,78.5816,6694.0
2018-06-20 13:05:00,92.61,92.62,92.54,92.58,8017.0,78.59,78.5985,78.5306,78.5646,8017.0
2018-06-20 13:10:00,92.57,92.58,92.54,92.56,6486.0,78.5561,78.5646,78.5306,78.5476,6486.0
2018-06-20 13:15:00,92.57,92.58,92.55,92.56,4781.0,78.5561,78.5646,78.5391,78.5476,4781.0
2018-06-20 13:20:00,92.55,92.57,92.49,92.51,38556.0,78.5391,78.5561,78.4882,78.5052,38556.0
2018-06-20 13:25:00,92.51,92.56,92.46,92.48,8340.0,78.5052,78.5476,78.4627,78.4797,8340.0
2018-06-20 13:30:00,92.49,92.5,92.46,92.48,5365.0,78.4882,78.4967,78.4627,78.4797,5365.0
2018-06-20 13:35:00,92.47,92.52,92.46,92.48,5757.0,78.4712,78.5137,78.4627,78.4797,5757.0
2018-06-20 13:40:00,92.48,92.51,92.47,92.47,5917.0,78.4797,78.5052,78.4712,78.4712,5917.0
2018-06-20 13:45:00,92.47,92.47,92.41,92.41,8271.0,78.4712,78.4712,78.4203,78.4203,8271.0
2018-06-20 13:50:00,92.42,92.51,92.4,92.5,8077.0,78.4288,78.5052,78.4118,78.4967,8077.0
2018-06-20 13:55:00,92.5,92.53,92.48,92.53,5326.0,78.4967,78.5221,78.4797,78.5221,5326.0
2018-06-20 14:00:00,92.53,92.53,92.4,92.42,10989.0,78.5221,78.5221,78.4118,78.4288,10989.0
2018-06-20 14:05:00,92.44,92.45,92.43,92.44,4363.0,78.4458,78.4543,78.4373,78.4458,4363.0
2018-06-20 14:10:00,92.45,92.5,92.44,92.49,10171.0,78.4543,78.4967,78.4458,78.4882,10171.0
2018-06-20 14:15:00,92.5,92.5,92.46,92.49,6105.0,78.4967,78.4967,78.4627,78.4882,6105.0
2018-06-20 14:20:00,92.48,92.57,92.48,92.56,8195.0,78.4797,78.5561,78.4797,78.5476,8195.0
2018-06-20 14:25:00,92.55,92.55,92.5,92.5,4839.0,78.5391,78.5391,78.4967,78.4967,4839.0
2018-06-20 14:30:00,92.49,92.52,92.47,92.5,8499.0,78.4882,78.5137,78.4712,78.4967,8499.0
2018-06-20 14:35:00,92.49,92.51,92.43,92.44,6837.0,78.4882,78.5052,78.4373,78.4458,6837.0
2018-06-20 14:40:00,92.44,92.44,92.37,92.38,8358.0,78.4458,78.4458,78.3864,78.3949,8358.0
2018-06-20 14:45:00,92.38,92.4,92.36,92.37,8283.0,78.3949,78.4118,78.3779,78.3864,8283.0
2018-06-20 14:50:00,92.37,92.43,92.36,92.42,18731.0,78.3864,78.4373,78.3779,78.4288,18731.0
2018-06-20 14:55:00,92.43,92.45,92.34,92.38,15850.0,78.4373,78.4543,78.3609,78.3949,15850.0
2018-06-20 15:00:00,92.39,92.42,92.31,92.31,29843.0,78.4033,78.4288,78.3355,78.3355,29843.0
2018-06-20 15:05:00,92.32,92.33,92.19,92.33,29426.0,78.3439,78.3524,78.2336,78.3524,29426.0
2018-06-20 15:10:00,92.33,92.35,92.27,92.31,12356.0,78.3524,78.3694,78.3015,78.3355,12356.0
2018-06-20 15:15:00,92.31,92.33,92.29,92.32,6866.0,78.3355,78.3524,78.3185,78.3439,6866.0
2018-06-20 15:20:00,92.32,92.32,92.23,92.23,8133.0,78.3439,78.3439,78.2676,78.2676,8133.0
2018-06-20 15:25:00,92.24,92.25,92.23,92.24,9307.0,78.276,78.2845,78.2676,78.276,9307.0
2018-06-20 15:30:00,92.23,92.26,92.2,92.2,23378.0,78.2676,78.293,78.2421,78.2421,23378.0
2018-06-20 15:35:00,92.2,92.22,92.12,92.22,14526.0,78.2421,78.2591,78.1742,78.2591,14526.0
2018-06-20 15:40:00,92.23,92.23,92.07,92.07,27254.0,78.2676,78.2676,78.1318,78.1318,27254.0
2018-06-20 15:45:00,92.06,92.13,92.04,92.06,23381.0,78.1233,78.1827,78.1063,78.1233,23381.0
2018-06-20 15:50:00,92.07,92.16,92.02,92.16,66849.0,78.1318,78.2082,78.0894,78.2082,66849.0
2018-06-20 15:55:00,92.15,92.23,92.12,92.19,179433.0,78.1997,78.2676,78.1742,78.2336,179433.0
2018-06-21 09:30:00,92.01,92.28,91.47,92.01,25534.0,78.0809,78.31,77.6226,78.0809,25534.0
2018-06-21 09:35:00,91.95,92.05,91.85,91.95,8761.0,78.03,78.1148,77.9451,78.03,8761.0
2018-06-21 09:40:00,91.96,92.04,91.86,92.0,7900.0,78.0384,78.1063,77.9536,78.0724,7900.0
2018-06-21 09:45:00,91.94,92.21,91.94,92.15,20177.0,78.0215,78.2506,78.0215,78.1997,20177.0
2018-06-21 09:50:00,92.15,92.17,92.0,92.16,14955.0,78.1997,78.2166,78.0724,78.2082,14955.0
2018-06-21 09:55:00,92.18,92.26,92.08,92.21,15760.0,78.2251,78.293,78.1403,78.2506,15760.0
2018-06-21 10:00:00,92.19,92.29,92.11,92.23,20306.0,78.2336,78.3185,78.1657,78.2676,20306.0
2018-06-21 10:05:00,92.22,92.26,92.1,92.1,15818.0,78.2591,78.293,78.1572,78.1572,15818.0
2018-06-21 10:10:00,92.09,92.09,91.97,91.97,15588.0,78.1488,78.1488,78.0469,78.0469,15588.0
2018-06-21 10:15:00,91.95,92.08,91.95,92.0,9054.0,78.03,78.1403,78.03,78.0724,9054.0
2018-06-21 10:20:00,91.99,91.99,91.82,91.87,8427.0,78.0639,78.0639,77.9196,77.9621,8427.0
2018-06-21 10:25:00,91.89,91.89,91.79,91.88,3305.0,77.979,77.979,77.8942,77.9705,3305.0
2018-06-21 10:30:00,91.87,92.04,91.87,91.99,12515.0,77.9621,78.1063,77.9621,78.0639,12515.0
2018-06-21 10:35:00,91.98,92.01,91.91,91.99,15056.0,78.0554,78.0809,77.996,78.0639,15056.0
2018-06-21 10:40:00,91.98,92.06,91.94,92.0,22968.0,78.0554,78.1233,78.0215,78.0724,22968.0
2018-06-21 10:45:00,92.01,92.07,91.91,92.04,11816.0,78.0809,78.1318,77.996,78.1063,11816.0
2018-06-21 10:50:00,92.04,92.06,91.98,92.03,5274.0,78.1063,78.1233,78.0554,78.0978,5274.0
2018-06-21 10:55:00,92.02,92.03,91.95,92.02,9914.0,78.0894,78.0978,78.03,78.0894,9914.0
2018-06-21 11:00:00,92.03,92.11,91.96,92.08,36840.0,78.0978,78.1657,78.0384,78.1403,36840.0
2018-06-21 11:05:00,92.12,92.12,92.03,92.05,16825.0,78.1742,78.1742,78.0978,78.1148,16825.0
2018-06-21 11:10:00,92.09,92.21,92.06,92.2,18351.0,78.1488,78.2506,78.1233,78.2421,18351.0
2018-06-21 11:15:00,92.21,92.29,92.15,92.29,21273.0,78.2506,78.3185,78.1997,78.3185,21273.0
2018-06-21 11:20:00,92.29,92.41,92.28,92.41,27461.0,78.3185,78.4203,78.31,78.4203,27461.0
2018-06-21 11:25:00,92.41,92.48,92.37,92.39,47970.0,78.4203,78.4797,78.3864,78.4033,47970.0
2018-06-21 11:30:00,92.4,92.52,92.39,92.43,32688.0,78.4118,78.5137,78.4033,78.4373,32688.0
2018-06-21 11:35:00,92.45,92.47,92.4,92.47,16602.0,78.4543,78.4712,78.4118,78.4712,16602.0
2018-06-21 11:40:00,92.45,92.45,92.37,92.42,19914.0,78.4543,78.4543,78.3864,78.4288,19914.0
2018-06-21 11:45:00,92.43,92.56,92.4,92.54,12957.0,78.4373,78.5476,78.4118,78.5306,12957.0
2018-06-21 11:50:00,92.55,92.66,92.55,92.58,17282.0,78.5391,78.6325,78.5391,78.5646,17282.0
2018-06-21 11:55:00,92.59,92.66,92.56,92.65,14775.0,78.5731,78.6325,78.5476,78.624,14775.0
2018-06-21 12:00:00,92.65,92.65,92.59,92.61,16254.0,78.624,78.624,78.5731,78.59,16254.0
2018-06-21 12:05:00,92.61,92.62,92.57,92.59,8506.0,78.59,78.5985,78.5561,78.5731,8506.0
2018-06-21 12:10:00,92.59,92.61,92.52,92.52,10780.0,78.5731,78.59,78.5137,78.5137,10780.0
2018-06-21 12:15:00,92.5,92.56,92.49,92.5,9343.0,78.4967,78.5476,78.4882,78.4967,9343.0
2018-06-21 12:20:00,92.5,92.52,92.4,92.5,17896.0,78.4967,78.5137,78.4118,78.4967,17896.0
2018-06-21 12:25:00,92.51,92.55,92.48,92.53,9090.0,78.5052,78.5391,78.4797,78.5221,9090.0
2018-06-21 12:30:00,92.55,92.58,92.53,92.55,9290.0,78.5391,78.5646,78.5221,78.5391,9290.0
2018-06-21 12:35:00,92.55,92.56,92.52,92.55,8342.0,78.5391,78.5476,78.5137,78.5391,8342.0
2018-06-21 12:40:00,92.54,92.58,92.52,92.52,12379.0,78.5306,78.5646,78.5137,78.5137,12379.0
2018-06-21 12:45:00,92.53,92.58,92.52,92.55,10403.0,78.5221,78.5646,78.5137,78.5391,10403.0
2018-06-21 12:50:00,92.55,92.55,92.43,92.47,11891.0,78.5391,78.5391,78.4373,78.4712,11891.0
2018-06-21 12:55:00,92.47,92.48,92.44,92.44,9015.0,78.4712,78.4797,78.4458,78.4458,9015.0
2018-06-21 13:00:00,92.46,92.48,92.43,92.46,10026.0,78.4627,78.4797,78.4373,78.4627,10026.0
2018-06-21 13:05:00,92.46,92.49,92.44,92.48,7523.0,78.4627,78.4882,78.4458,78.4797,7523.0
2018-06-21 13:10:00,92.47,92.52,92.46,92.46,7591.0,78.4712,78.5137,78.4627,78.4627,7591.0
2018-06-21 13:15:00,92.48,92.61,92.47,92.61,13599.0,78.4797,78.59,78.4712,78.59,13599.0
2018-06-21 13:20:00,92.59,92.7,92.59,92.7,8885.0,78.5731,78.6664,78.5731,78.6664,8885.0
2018-06-21 13:25:00,92.71,92.75,92.69,92.73,14064.0,78.6749,78.7088,78.6579,78.6919,14064.0
2018-06-21 13:30:00,92.73,92.77,92.54,92.61,23815.0,78.6919,78.7258,78.5306,78.59,23815.0
2018-06-21 13:35:00,92.6,92.71,92.58,92.68,9930.0,78.5816,78.6749,78.5646,78.6494,9930.0
2018-06-21 13:40:00,92.68,92.73,92.64,92.7,6686.0,78.6494,78.6919,78.6155,78.6664,6686.0
2018-06-21 13:45:00,92.67,92.73,92.66,92.72,7040.0,78.641,78.6919,78.6325,78.6834,7040.0
2018-06-21 13:50:00,92.73,92.81,92.7,92.78,11533.0,78.6919,78.7598,78.6664,78.7343,11533.0
2018-06-21 13:55:00,92.79,92.83,92.78,92.79,8513.0,78.7428,78.7767,78.7343,78.7428,8513.0
2018-06-21 14:00:00,92.78,92.79,92.73,92.74,7388.0,78.7343,78.7428,78.6919,78.7004,7388.0
2018-06-21 14:05:00,92.74,92.81,92.73,92.77,11636.0,78.7004,78.7598,78.6919,78.7258,11636.0
2018-06-21 14:10:00,92.76,92.76,92.68,92.7,9031.0,78.7173,78.7173,78.6494,78.6664,9031.0
2018-06-21 14:15:00,92.67,92.77,92.67,92.71,7781.0,78.641,78.7258,78.641,78.6749,7781.0
2018-06-21 14:20:00,92.71,92.76,92.7,92.74,11863.0,78.6749,78.7173,78.6664,78.7004,11863.0
2018-06-21 14:25:00,92.73,92.75,92.63,92.69,14100.0,78.6919,78.7088,78.607,78.6579,14100.0
2018-06-21 14:30:00,92.69,92.86,92.67,92.78,18316.0,78.6579,78.8022,78.641,78.7343,18316.0
2018-06-21 14:35:00,92.76,92.83,92.7,92.7,5034.0,78.7173,78.7767,78.6664,78.6664,5034.0
2018-06-21 14:40:00,92.7,92.75,92.69,92.75,6727.0,78.6664,78.7088,78.6579,78.7088,6727.0
2018-06-21 14:45:00,92.72,92.76,92.69,92.73,18603.0,78.6834,78.7173,78.6579,78.6919,18603.0
2018-06-21 14:50:00,92.73,92.77,92.7,92.76,119321.0,78.6919,78.7258,78.6664,78.7173,119321.0
2018-06-21 14:55:00,92.73,92.74,92.58,92.58,19076.0,78.6919,78.7004,78.5646,78.5646,19076.0
2018-06-21 15:00:00,92.58,92.59,92.39,92.39,10994.0,78.5646,78.5731,78.4033,78.4033,10994.0
2018-06-21 15:05:00,92.39,92.4,92.33,92.34,15113.0,78.4033,78.4118,78.3524,78.3609,15113.0
2018-06-21 15:10:00,92.33,92.33,92.23,92.25,12862.0,78.3524,78.3524,78.2676,78.2845,12862.0
2018-06-21 15:15:00,92.22,92.22,92.16,92.16,17033.0,78.2591,78.2591,78.2082,78.2082,17033.0
2018-06-21 15:20:00,92.16,92.22,92.08,92.2,35117.0,78.2082,78.2591,78.1403,78.2421,35117.0
2018-06-21 15:25:00,92.2,92.35,92.19,92.35,17950.0,78.2421,78.3694,78.2336,78.3694,17950.0
2018-06-21 15:30:00,92.34,92.35,92.17,92.18,29733.0,78.3609,78.3694,78.2166,78.2251,29733.0
2018-06-21 15:35:00,92.18,92.23,92.14,92.23,24825.0,78.2251,78.2676,78.1912,78.2676,24825.0
2018-06-21 15:40:00,92.21,92.21,92.08,92.09,33361.0,78.2506,78.2506,78.1403,78.1488,33361.0
2018-06-21 15:45:00,92.1,92.39,92.05,92.38,99431.0,78.1572,78.4033,78.1148,78.3949,99431.0
2018-06-21 15:50:00,92.38,92.38,92.18,92.22,37332.0,78.3949,78.3949,78.2251,78.2591,37332.0
2018-06-21 15:55:00,92.21,92.27,92.21,92.24,100123.0,78.2506,78.3015,78.2506,78.276,100123.0
2018-06-22 09:30:00,92.74,92.74,92.46,92.6,14227.0,78.7004,78.7004,78.4627,78.5816,14227.0
2018-06-22 09:35:00,92.6,92.79,92.6,92.65,5400.0,78.5816,78.7428,78.5816,78.624,5400.0
2018-06-22 09:40:00,92.63,92.8,92.6,92.71,7053.0,78.607,78.7513,78.5816,78.6749,7053.0
2018-06-22 09:45:00,92.68,92.73,92.59,92.7,8400.0,78.6494,78.6919,78.5731,78.6664,8400.0
2018-06-22 09:50:00,92.68,92.76,92.61,92.76,5730.0,78.6494,78.7173,78.59,78.7173,5730.0
2018-06-22 09:55:00,92.73,92.84,92.66,92.76,12085.0,78.6919,78.7852,78.6325,78.7173,12085.0
2018-06-22 10:00:00,92.75,92.78,92.58,92.59,10359.0,78.7088,78.7343,78.5646,78.5731,10359.0
2018-06-22 10:05:00,92.59,92.75,92.57,92.74,13070.0,78.5731,78.7088,78.5561,78.7004,13070.0
2018-06-22 10:10:00,92.76,92.76,92.63,92.63,8987.0,78.7173,78.7173,78.607,78.607,8987.0
2018-06-22 10:15:00,92.64,92.67,92.48,92.54,8719.0,78.6155,78.641,78.4797,78.5306,8719.0
2018-06-22 10:20:00,92.53,92.64,92.53,92.58,14141.0,78.5221,78.6155,78.5221,78.5646,14141.0
2018-06-22 10:25:00,92.57,92.62,92.45,92.51,8483.0,78.5561,78.5985,78.4543,78.5052,8483.0
2018-06-22 10:30:00,92.57,92.59,92.41,92.48,8151.0,78.5561,78.5731,78.4203,78.4797,8151.0
2018-06-22 10:35:00,92.54,92.56,92.47,92.54,6020.0,78.5306,78.5476,78.4712,78.5306,6020.0
2018-06-22 10:40:00,92.54,92.56,92.44,92.5,5616.0,78.5306,78.5476,78.4458,78.4967,5616.0
2018-06-22 10:45:00,92.58,92.62,92.45,92.52,8935.0,78.5646,78.5985,78.4543,78.5137,8935.0
2018-06-22 10:50:00,92.53,92.63,92.48,92.56,8601.0,78.5221,78.607,78.4797,78.5476,8601.0
2018-06-22 10:55:00,92.57,92.69,92.56,92.66,13424.0,78.5561,78.6579,78.5476,78.6325,13424.0
2018-06-22 11:00:00,92.69,92.74,92.66,92.7,9211.0,78.6579,78.7004,78.6325,78.6664,9211.0
2018-06-22 11:05:00,92.69,92.77,92.69,92.72,8284.0,78.6579,78.7258,78.6579,78.6834,8284.0
2018-06-22 11:10:00,92.7,92.79,92.69,92.79,10383.0,78.6664,78.7428,78.6579,78.7428,10383.0
2018-06-22 11:15:00,92.79,92.92,92.76,92.91,11501.0,78.7428,78.8531,78.7173,78.8446,11501.0
2018-06-22 11:20:00,92.88,92.91,92.82,92.83,10321.0,78.8192,78.8446,78.7682,78.7767,10321.0
2018-06-22 11:25:00,92.85,92.99,92.84,92.96,6899.0,78.7937,78.9125,78.7852,78.8871,6899.0
2018-06-22 11:30:00,92.98,92.98,92.77,92.78,16685.0,78.904,78.904,78.7258,78.7343,16685.0
2018-06-22 11:35:00,92.8,92.87,92.77,92.87,8707.0,78.7513,78.8107,78.7258,78.8107,8707.0
2018-06-22 11:40:00,92.87,92.9,92.81,92.84,5901.0,78.8107,78.8361,78.7598,78.7852,5901.0
2018-06-22 11:45:00,92.84,92.84,92.7,92.76,7375.0,78.7852,78.7852,78.6664,78.7173,7375.0
2018-06-22 11:50:00,92.76,92.88,92.75,92.86,7509.0,78.7173,78.8192,78.7088,78.8022,7509.0
2018-06-22 11:55:00,92.87,92.88,92.79,92.82,4270.0,78.8107,78.8192,78.7428,78.7682,4270.0
2018-06-22 12:00:00,92.82,92.84,92.79,92.81,8930.0,78.7682,78.7852,78.7428,78.7598,8930.0
2018-06-22 12:05:00,92.83,92.85,92.79,92.79,7872.0,78.7767,78.7937,78.7428,78.7428,7872.0
2018-06-22 12:10:00,92.8,92.82,92.76,92.82,5115.0,78.7513,78.7682,78.7173,78.7682,5115.0
2018-06-22 12:15:00,92.82,92.82,92.75,92.77,9601.0,78.7682,78.7682,78.7088,78.7258,9601.0
2018-06-22 12:20:00,92.77,92.77,92.72,92.72,4900.0,78.7258,78.7258,78.6834,78.6834,4900.0
2018-06-22 12:25:00,92.69,92.73,92.66,92.73,5700.0,78.6579,78.6919,78.6325,78.6919,5700.0
2018-06-22 12:30:00,92.69,92.75,92.64,92.67,5384.0,78.6579,78.7088,78.6155,78.641,5384.0
2018-06-22 12:35:00,92.68,92.73,92.65,92.73,5054.0,78.6494,78.6919,78.624,78.6919,5054.0
2018-06-22 12:40:00,92.74,92.76,92.63,92.65,3797.0,78.7004,78.7173,78.607,78.624,3797.0
2018-06-22 12:45:00,92.66,92.68,92.62,92.62,7620.0,78.6325,78.6494,78.5985,78.5985,7620.0
2018-06-22 12:50:00,92.59,92.71,92.59,92.69,4100.0,78.5731,78.6749,78.5731,78.6579,4100.0
2018-06-22 12:55:00,92.7,92.73,92.66,92.73,10329.0,78.6664,78.6919,78.6325,78.6919,10329.0
2018-06-22 13:00:00,92.72,92.73,92.6,92.66,19345.0,78.6834,78.6919,78.5816,78.6325,19345.0
2018-06-22 13:05:00,92.66,92.66,92.55,92.62,7753.0,78.6325,78.6325,78.5391,78.5985,7753.0
2018-06-22 13:10:00,92.62,92.65,92.54,92.56,4799.0,78.5985,78.624,78.5306,78.5476,4799.0
2018-06-22 13:15:00,92.59,92.65,92.59,92.64,5584.0,78.5731,78.624,78.5731,78.6155,5584.0
2018-06-22 13:20:00,92.64,92.64,92.55,92.56,5300.0,78.6155,78.6155,78.5391,78.5476,5300.0
2018-06-22 13:25:00,92.56,92.59,92.52,92.59,5970.0,78.5476,78.5731,78.5137,78.5731,5970.0
2018-06-22 13:30:00,92.61,92.61,92.47,92.51,13383.0,78.59,78.59,78.4712,78.5052,13383.0
2018-06-22 13:35:00,92.52,92.58,92.51,92.57,3500.0,78.5137,78.5646,78.5052,78.5561,3500.0
2018-06-22 13:40:00,92.58,92.63,92.56,92.62,7149.0,78.5646,78.607,78.5476,78.5985,7149.0
2018-06-22 13:45:00,92.63,92.69,92.61,92.66,12454.0,78.607,78.6579,78.59,78.6325,12454.0
2018-06-22 13:50:00,92.66,92.71,92.66,92.68,5861.0,78.6325,78.6749,78.6325,78.6494,5861.0
2018-06-22 13:55:00,92.69,92.71,92.66,92.68,10902.0,78.6579,78.6749,78.6325,78.6494,10902.0
2018-06-22 14:00:00,92.7,92.71,92.63,92.7,7643.0,78.6664,78.6749,78.607,78.6664,7643.0
2018-06-22 14:05:00,92.7,92.7,92.67,92.68,5740.0,78.6664,78.6664,78.641,78.6494,5740.0
2018-06-22 14:10:00,92.68,92.69,92.63,92.64,6100.0,78.6494,78.6579,78.607,78.6155,6100.0
2018-06-22 14:15:00,92.67,92.7,92.65,92.67,6156.0,78.641,78.6664,78.624,78.641,6156.0
2018-06-22 14:20:00,92.68,92.7,92.53,92.55,8878.0,78.6494,78.6664,78.5221,78.5391,8878.0
2018-06-22 14:25:00,92.56,92.56,92.49,92.51,5851.0,78.5476,78.5476,78.4882,78.5052,5851.0
2018-06-22 14:30:00,92.53,92.56,92.52,92.52,7293.0,78.5221,78.5476,78.5137,78.5137,7293.0
2018-06-22 14:35:00,92.55,92.6,92.54,92.59,5512.0,78.5391,78.5816,78.5306,78.5731,5512.0
2018-06-22 14:40:00,92.59,92.61,92.57,92.6,8661.0,78.5731,78.59,78.5561,78.5816,8661.0
2018-06-22 14:45:00,92.59,92.62,92.56,92.59,10436.0,78.5731,78.5985,78.5476,78.5731,10436.0
2018-06-22 14:50:00,92.61,92.64,92.53,92.53,8443.0,78.59,78.6155,78.5221,78.5221,8443.0
2018-06-22 14:55:00,92.55,92.64,92.55,92.64,2200.0,78.5391,78.6155,78.5391,78.6155,2200.0
2018-06-22 15:00:00,92.65,92.66,92.57,92.59,6490.0,78.624,78.6325,78.5561,78.5731,6490.0
2018-06-22 15:05:00,92.59,92.61,92.57,92.59,12139.0,78.5731,78.59,78.5561,78.5731,12139.0
2018-06-22 15:10:00,92.59,92.6,92.47,92.55,15575.0,78.5731,78.5816,78.4712,78.5391,15575.0
2018-06-22 15:15:00,92.55,92.59,92.53,92.54,15175.0,78.5391,78.5731,78.5221,78.5306,15175.0
2018-06-22 15:20:00,92.51,92.6,92.51,92.59,10183.0,78.5052,78.5816,78.5052,78.5731,10183.0
2018-06-22 15:25:00,92.6,92.64,92.56,92.57,11331.0,78.5816,78.6155,78.5476,78.5561,11331.0
2018-06-22 15:30:00,92.57,92.57,92.44,92.44,17951.0,78.5561,78.5561,78.4458,78.4458,17951.0
2018-06-22 15:35:00,92.44,92.44,92.39,92.44,15133.0,78.4458,78.4458,78.4033,78.4458,15133.0
2018-06-22 15:40:00,92.44,92.45,92.29,92.29,35297.0,78.4458,78.4543,78.3185,78.3185,35297.0
2018-06-22 15:45:00,92.27,92.42,92.25,92.37,44665.0,78.3015,78.4288,78.2845,78.3864,44665.0
2018-06-22 15:50:00,92.36,92.39,92.3,92.39,42332.0,78.3779,78.4033,78.327,78.4033,42332.0
2018-06-22 15:55:00,92.38,92.39,92.11,92.25,257829.0,78.3949,78.4033,78.1657,78.2845,257829.0
2018-06-25 09:30:00,92.19,92.49,92.19,92.49,20309.0,78.2336,78.4882,78.2336,78.4882,20309.0
2018-06-25 09:35:00,92.5,92.64,92.46,92.58,5781.0,78.4967,78.6155,78.4627,78.5646,5781.0
2018-06-25 09:40:00,92.58,92.71,92.58,92.71,4900.0,78.5646,78.6749,78.5646,78.6749,4900.0
2018-06-25 09:45:00,92.69,92.73,92.45,92.52,11827.0,78.6579,78.6919,78.4543,78.5137,11827.0
2018-06-25 09:50:00,92.51,92.54,92.4,92.52,8186.0,78.5052,78.5306,78.4118,78.5137,8186.0
2018-06-25 09:55:00,92.55,92.57,91.85,92.27,15703.0,78.5391,78.5561,77.9451,78.3015,15703.0
2018-06-25 10:00:00,92.19,92.42,92.13,92.3,105996.0,78.2336,78.4288,78.1827,78.327,105996.0
2018-06-25 10:05:00,92.27,92.27,92.17,92.2,7753.0,78.3015,78.3015,78.2166,78.2421,7753.0
2018-06-25 10:10:00,92.21,92.32,92.16,92.16,7752.0,78.2506,78.3439,78.2082,78.2082,7752.0
2018-06-25 10:15:00,92.1,92.16,92.03,92.11,6718.0,78.1572,78.2082,78.0978,78.1657,6718.0
2018-06-25 10:20:00,92.13,92.18,92.07,92.14,4318.0,78.1827,78.2251,78.1318,78.1912,4318.0
2018-06-25 10:25:00,92.18,92.24,92.09,92.19,5993.0,78.2251,78.276,78.1488,78.2336,5993.0
2018-06-25 10:30:00,92.17,92.28,92.15,92.17,4906.0,78.2166,78.31,78.1997,78.2166,4906.0
2018-06-25 10:35:00,92.22,92.3,92.2,92.24,9146.0,78.2591,78.327,78.2421,78.276,9146.0
2018-06-25 10:40:00,92.26,92.37,92.26,92.37,4437.0,78.293,78.3864,78.293,78.3864,4437.0
2018-06-25 10:45:00,92.38,92.4,92.28,92.31,4856.0,78.3949,78.4118,78.31,78.3355,4856.0
2018-06-25 10:50:00,92.3,92.34,92.17,92.26,8458.0,78.327,78.3609,78.2166,78.293,8458.0
2018-06-25 10:55:00,92.26,92.28,92.22,92.24,6422.0,78.293,78.31,78.2591,78.276,6422.0
2018-06-25 11:00:00,92.25,92.25,92.04,92.07,27028.0,78.2845,78.2845,78.1063,78.1318,27028.0
2018-06-25 11:05:00,92.07,92.09,92.01,92.08,7532.0,78.1318,78.1488,78.0809,78.1403,7532.0
2018-06-25 11:10:00,92.08,92.08,91.97,91.99,15494.0,78.1403,78.1403,78.0469,78.0639,15494.0
2018-06-25 11:15:00,91.99,92.05,91.81,91.81,14075.0,78.0639,78.1148,77.9111,77.9111,14075.0
2018-06-25 11:20:00,91.81,91.81,91.52,91.53,21827.0,77.9111,77.9111,77.665,77.6735,21827.0
2018-06-25 11:25:00,91.54,91.57,91.4,91.42,34152.0,77.682,77.7075,77.5632,77.5802,34152.0
2018-06-25 11:30:00,91.42,91.44,91.25,91.26,31077.0,77.5802,77.5972,77.4359,77.4444,31077.0
2018-06-25 11:35:00,91.25,91.36,91.17,91.19,36762.0,77.4359,77.5293,77.368,77.385,36762.0
2018-06-25 11:40:00,91.19,91.28,91.17,91.22,64995.0,77.385,77.4614,77.368,77.4105,64995.0
2018-06-25 11:45:00,91.23,91.6,91.18,91.51,56564.0,77.419,77.7329,77.3765,77.6566,56564.0
2018-06-25 11:50:00,91.53,91.71,91.51,91.67,19862.0,77.6735,77.8263,77.6566,77.7923,19862.0
2018-06-25 11:55:00,91.67,91.67,91.43,91.43,14450.0,77.7923,77.7923,77.5887,77.5887,14450.0
2018-06-25 12:00:00,91.46,91.47,91.23,91.31,19031.0,77.6141,77.6226,77.419,77.4868,19031.0
2018-06-25 12:05:00,91.29,91.33,91.2,91.28,12256.0,77.4699,77.5038,77.3935,77.4614,12256.0
2018-06-25 12:10:00,91.28,91.44,91.26,91.39,8947.0,77.4614,77.5972,77.4444,77.5547,8947.0
2018-06-25 12:15:00,91.43,91.46,91.3,91.3,6664.0,77.5887,77.6141,77.4784,77.4784,6664.0
2018-06-25 12:20:00,91.3,91.43,91.29,91.43,8932.0,77.4784,77.5887,77.4699,77.5887,8932.0
2018-06-25 12:25:00,91.41,91.44,91.37,91.43,5322.0,77.5717,77.5972,77.5378,77.5887,5322.0
2018-06-25 12:30:00,91.42,91.51,91.39,91.49,8678.0,77.5802,77.6566,77.5547,77.6396,8678.0
2018-06-25 12:35:00,91.5,91.55,91.48,91.49,12437.0,77.6481,77.6905,77.6311,77.6396,12437.0
2018-06-25 12:40:00,91.49,91.6,91.49,91.59,4451.0,77.6396,77.7329,77.6396,77.7245,4451.0
2018-06-25 12:45:00,91.57,91.57,91.49,91.51,7155.0,77.7075,77.7075,77.6396,77.6566,7155.0
2018-06-25 12:50:00,91.51,91.66,91.51,91.62,7298.0,77.6566,77.7839,77.6566,77.7499,7298.0
2018-06-25 12:55:00,91.63,91.68,91.61,91.64,7802.0,77.7584,77.8008,77.7414,77.7669,7802.0
2018-06-25 13:00:00,91.64,91.65,91.56,91.57,18509.0,77.7669,77.7754,77.699,77.7075,18509.0
2018-06-25 13:05:00,91.58,91.6,91.54,91.54,5074.0,77.716,77.7329,77.682,77.682,5074.0
2018-06-25 13:10:00,91.56,91.56,91.47,91.49,6031.0,77.699,77.699,77.6226,77.6396,6031.0
2018-06-25 13:15:00,91.48,91.55,91.48,91.54,17643.0,77.6311,77.6905,77.6311,77.682,17643.0
2018-06-25 13:20:00,91.54,91.59,91.5,91.57,7254.0,77.682,77.7245,77.6481,77.7075,7254.0
2018-06-25 13:25:00,91.55,91.61,91.53,91.56,11638.0,77.6905,77.7414,77.6735,77.699,11638.0
2018-06-25 13:30:00,91.57,91.7,91.55,91.68,7774.0,77.7075,77.8178,77.6905,77.8008,7774.0
2018-06-25 13:35:00,91.66,91.69,91.64,91.66,4779.0,77.7839,77.8093,77.7669,77.7839,4779.0
2018-06-25 13:40:00,91.64,91.8,91.62,91.8,6900.0,77.7669,77.9027,77.7499,77.9027,6900.0
2018-06-25 13:45:00,91.8,91.82,91.77,91.81,6100.0,77.9027,77.9196,77.8772,77.9111,6100.0
2018-06-25 13:50:00,91.82,91.86,91.79,91.8,8102.0,77.9196,77.9536,77.8942,77.9027,8102.0
2018-06-25 13:55:00,91.79,91.81,91.68,91.7,18063.0,77.8942,77.9111,77.8008,77.8178,18063.0
2018-06-25 14:00:00,91.7,91.79,91.7,91.74,10184.0,77.8178,77.8942,77.8178,77.8517,10184.0
2018-06-25 14:05:00,91.74,91.75,91.62,91.64,17689.0,77.8517,77.8602,77.7499,77.7669,17689.0
2018-06-25 14:10:00,91.64,91.72,91.63,91.63,8084.0,77.7669,77.8348,77.7584,77.7584,8084.0
2018-06-25 14:15:00,91.62,91.66,91.52,91.52,36186.0,77.7499,77.7839,77.665,77.665,36186.0
2018-06-25 14:20:00,91.52,91.55,91.51,91.55,8165.0,77.665,77.6905,77.6566,77.6905,8165.0
2018-06-25 14:25:00,91.54,91.58,91.51,91.55,14126.0,77.682,77.716,77.6566,77.6905,14126.0
2018-06-25 14:30:00,91.55,91.55,91.48,91.49,12745.0,77.6905,77.6905,77.6311,77.6396,12745.0
2018-06-25 14:35:00,91.49,91.49,91.41,91.42,12208.0,77.6396,77.6396,77.5717,77.5802,12208.0
2018-06-25 14:40:00,91.41,91.48,91.4,91.42,15395.0,77.5717,77.6311,77.5632,77.5802,15395.0
2018-06-25 14:45:00,91.43,91.43,91.35,91.43,16634.0,77.5887,77.5887,77.5208,77.5887,16634.0
2018-06-25 14:50:00,91.42,91.42,91.26,91.27,12398.0,77.5802,77.5802,77.4444,77.4529,12398.0
2018-06-25 14:55:00,91.28,91.36,91.25,91.31,13858.0,77.4614,77.5293,77.4359,77.4868,13858.0
2018-06-25 15:00:00,91.3,91.4,91.28,91.38,12751.0,77.4784,77.5632,77.4614,77.5462,12751.0
2018-06-25 15:05:00,91.38,91.38,91.25,91.28,14965.0,77.5462,77.5462,77.4359,77.4614,14965.0
2018-06-25 15:10:00,91.28,91.32,91.06,91.06,24619.0,77.4614,77.4953,77.2747,77.2747,24619.0
2018-06-25 15:15:00,91.06,91.25,91.0,91.25,25589.0,77.2747,77.4359,77.2238,77.4359,25589.0
2018-06-25 15:20:00,91.25,91.32,91.25,91.29,38216.0,77.4359,77.4953,77.4359,77.4699,38216.0
2018-06-25 15:25:00,91.28,91.38,91.27,91.34,39437.0,77.4614,77.5462,77.4529,77.5123,39437.0
2018-06-25 15:30:00,91.33,91.56,91.24,91.51,61254.0,77.5038,77.699,77.4274,77.6566,61254.0
2018-06-25 15:35:00,91.51,91.85,91.48,91.82,64420.0,77.6566,77.9451,77.6311,77.9196,64420.0
2018-06-25 15:40:00,91.8,91.94,91.68,91.72,55124.0,77.9027,78.0215,77.8008,77.8348,55124.0
2018-06-25 15:45:00,91.71,91.76,91.55,91.61,50203.0,77.8263,77.8687,77.6905,77.7414,50203.0
2018-06-25 15:50:00,91.61,91.73,91.59,91.62,79799.0,77.7414,77.8433,77.7245,77.7499,79799.0
2018-06-25 15:55:00,91.62,91.73,91.55,91.61,125061.0,77.7499,77.8433,77.6905,77.7414,125061.0
2018-06-26 09:30:00,91.85,92.1,91.85,92.0,27694.0,77.9451,78.1572,77.9451,78.0724,27694.0
2018-06-26 09:35:00,92.0,92.15,91.69,91.88,20331.0,78.0724,78.1997,77.8093,77.9705,20331.0
2018-06-26 09:40:00,91.89,92.06,91.89,91.96,14822.0,77.979,78.1233,77.979,78.0384,14822.0
2018-06-26 09:45:00,91.95,91.95,91.51,91.66,13684.0,78.03,78.03,77.6566,77.7839,13684.0
2018-06-26 09:50:00,91.68,91.74,91.53,91.72,9871.0,77.8008,77.8517,77.6735,77.8348,9871.0
2018-06-26 09:55:00,91.73,91.9,91.73,91.81,16199.0,77.8433,77.9875,77.8433,77.9111,16199.0
2018-06-26 10:00:00,91.88,91.98,91.74,91.77,13714.0,77.9705,78.0554,77.8517,77.8772,13714.0
2018-06-26 10:05:00,91.75,91.84,91.75,91.78,10491.0,77.8602,77.9366,77.8602,77.8857,10491.0
2018-06-26 10:10:00,91.79,91.93,91.79,91.93,12363.0,77.8942,78.013,77.8942,78.013,12363.0
2018-06-26 10:15:00,91.95,92.19,91.94,92.17,11822.0,78.03,78.2336,78.0215,78.2166,11822.0
2018-06-26 10:20:00,92.2,92.22,91.95,91.95,13473.0,78.2421,78.2591,78.03,78.03,13473.0
2018-06-26 10:25:00,91.95,92.12,91.93,91.97,16655.0,78.03,78.1742,78.013,78.0469,16655.0
2018-06-26 10:30:00,91.97,92.06,91.94,92.03,10998.0,78.0469,78.1233,78.0215,78.0978,10998.0
2018-06-26 10:35:00,92.0,92.0,91.85,91.95,10206.0,78.0724,78.0724,77.9451,78.03,10206.0
2018-06-26 10:40:00,91.95,91.95,91.84,91.94,8739.0,78.03,78.03,77.9366,78.0215,8739.0
2018-06-26 10:45:00,91.97,91.97,91.77,91.93,22893.0,78.0469,78.0469,77.8772,78.013,22893.0
2018-06-26 10:50:00,91.94,92.0,91.9,91.91,12770.0,78.0215,78.0724,77.9875,77.996,12770.0
2018-06-26 10:55:00,91.9,91.99,91.81,91.99,12700.0,77.9875,78.0639,77.9111,78.0639,12700.0
2018-06-26 11:00:00,91.99,92.02,91.95,92.01,12160.0,78.0639,78.0894,78.03,78.0809,12160.0
2018-06-26 11:05:00,92.01,92.09,91.99,92.09,11571.0,78.0809,78.1488,78.0639,78.1488,11571.0
2018-06-26 11:10:00,92.09,92.2,92.09,92.17,12102.0,78.1488,78.2421,78.1488,78.2166,12102.0
2018-06-26 11:15:00,92.15,92.25,92.13,92.21,9799.0,78.1997,78.2845,78.1827,78.2506,9799.0
2018-06-26 11:20:00,92.2,92.21,92.13,92.13,12653.0,78.2421,78.2506,78.1827,78.1827,12653.0
2018-06-26 11:25:00,92.14,92.24,92.13,92.22,14355.0,78.1912,78.276,78.1827,78.2591,14355.0
2018-06-26 11:30:00,92.21,92.21,92.13,92.15,9852.0,78.2506,78.2506,78.1827,78.1997,9852.0
2018-06-26 11:35:00,92.16,92.28,92.14,92.27,18024.0,78.2082,78.31,78.1912,78.3015,18024.0
2018-06-26 11:40:00,92.29,92.33,92.23,92.25,13108.0,78.3185,78.3524,78.2676,78.2845,13108.0
2018-06-26 11:45:00,92.25,92.3,92.22,92.3,17361.0,78.2845,78.327,78.2591,78.327,17361.0
2018-06-26 11:50:00,92.3,92.36,92.29,92.31,26359.0,78.327,78.3779,78.3185,78.3355,26359.0
2018-06-26 11:55:00,92.3,92.34,92.29,92.33,15915.0,78.327,78.3609,78.3185,78.3524,15915.0
2018-06-26 12:00:00,92.32,92.36,92.28,92.32,12268.0,78.3439,78.3779,78.31,78.3439,12268.0
2018-06-26 12:05:00,92.32,92.45,92.32,92.42,20371.0,78.3439,78.4543,78.3439,78.4288,20371.0
2018-06-26 12:10:00,92.41,92.48,92.35,92.41,16804.0,78.4203,78.4797,78.3694,78.4203,16804.0
2018-06-26 12:15:00,92.4,92.41,92.26,92.29,12982.0,78.4118,78.4203,78.293,78.3185,12982.0
2018-06-26 12:20:00,92.32,92.32,92.23,92.23,6300.0,78.3439,78.3439,78.2676,78.2676,6300.0
2018-06-26 12:25:00,92.22,92.25,92.19,92.2,9498.0,78.2591,78.2845,78.2336,78.2421,9498.0
2018-06-26 12:30:00,92.19,92.25,92.16,92.23,8786.0,78.2336,78.2845,78.2082,78.2676,8786.0
2018-06-26 12:35:00,92.21,92.28,92.21,92.25,5440.0,78.2506,78.31,78.2506,78.2845,5440.0
2018-06-26 12:40:00,92.26,92.28,92.18,92.25,7385.0,78.293,78.31,78.2251,78.2845,7385.0
2018-06-26 12:45:00,92.25,92.26,92.2,92.24,5900.0,78.2845,78.293,78.2421,78.276,5900.0
2018-06-26 12:50:00,92.25,92.25,92.2,92.23,10310.0,78.2845,78.2845,78.2421,78.2676,10310.0
2018-06-26 12:55:00,92.22,92.25,92.18,92.23,7100.0,78.2591,78.2845,78.2251,78.2676,7100.0
2018-06-26 13:00:00,92.23,92.23,92.15,92.22,8471.0,78.2676,78.2676,78.1997,78.2591,8471.0
2018-06-26 13:05:00,92.22,92.28,92.22,92.26,5200.0,78.2591,78.31,78.2591,78.293,5200.0
2018-06-26 13:10:00,92.26,92.27,92.23,92.26,5256.0,78.293,78.3015,78.2676,78.293,5256.0
2018-06-26 13:15:00,92.25,92.25,92.2,92.22,10742.0,78.2845,78.2845,78.2421,78.2591,10742.0
2018-06-26 13:20:00,92.22,92.23,92.1,92.12,19049.0,78.2591,78.2676,78.1572,78.1742,19049.0
2018-06-26 13:25:00,92.14,92.18,92.14,92.18,3651.0,78.1912,78.2251,78.1912,78.2251,3651.0
2018-06-26 13:30:00,92.17,92.17,92.12,92.15,10746.0,78.2166,78.2166,78.1742,78.1997,10746.0
2018-06-26 13:35:00,92.16,92.23,92.16,92.23,7097.0,78.2082,78.2676,78.2082,78.2676,7097.0
2018-06-26 13:40:00,92.22,92.23,92.16,92.18,9818.0,78.2591,78.2676,78.2082,78.2251,9818.0
2018-06-26 13:45:00,92.18,92.31,92.15,92.3,10064.0,78.2251,78.3355,78.1997,78.327,10064.0
2018-06-26 13:50:00,92.29,92.33,92.28,92.31,10273.0,78.3185,78.3524,78.31,78.3355,10273.0
2018-06-26 13:55:00,92.31,92.33,92.29,92.32,9887.0,78.3355,78.3524,78.3185,78.3439,9887.0
2018-06-26 14:00:00,92.32,92.34,92.29,92.33,12772.0,78.3439,78.3609,78.3185,78.3524,12772.0
2018-06-26 14:05:00,92.32,92.34,92.25,92.26,13512.0,78.3439,78.3609,78.2845,78.293,13512.0
2018-06-26 14:10:00,92.26,92.36,92.26,92.36,10029.0,78.293,78.3779,78.293,78.3779,10029.0
2018-06-26 14:15:00,92.38,92.44,92.37,92.44,12842.0,78.3949,78.4458,78.3864,78.4458,12842.0
2018-06-26 14:20:00,92.44,92.49,92.44,92.45,9679.0,78.4458,78.4882,78.4458,78.4543,9679.0
2018-06-26 14:25:00,92.46,92.46,92.4,92.45,10893.0,78.4627,78.4627,78.4118,78.4543,10893.0
2018-06-26 14:30:00,92.45,92.48,92.41,92.47,14246.0,78.4543,78.4797,78.4203,78.4712,14246.0
2018-06-26 14:35:00,92.47,92.52,92.46,92.52,10929.0,78.4712,78.5137,78.4627,78.5137,10929.0
2018-06-26 14:40:00,92.51,92.55,92.49,92.52,16822.0,78.5052,78.5391,78.4882,78.5137,16822.0
2018-06-26 14:45:00,92.53,92.63,92.52,92.61,24877.0,78.5221,78.607,78.5137,78.59,24877.0
2018-06-26 14:50:00,92.6,92.67,92.56,92.57,25776.0,78.5816,78.641,78.5476,78.5561,25776.0
2018-06-26 14:55:00,92.58,92.62,92.54,92.55,17433.0,78.5646,78.5985,78.5306,78.5391,17433.0
2018-06-26 15:00:00,92.54,92.55,92.47,92.49,15702.0,78.5306,78.5391,78.4712,78.4882,15702.0
2018-06-26 15:05:00,92.49,92.49,92.34,92.36,12384.0,78.4882,78.4882,78.3609,78.3779,12384.0
2018-06-26 15:10:00,92.36,92.41,92.36,92.41,11254.0,78.3779,78.4203,78.3779,78.4203,11254.0
2018-06-26 15:15:00,92.4,92.42,92.36,92.41,17212.0,78.4118,78.4288,78.3779,78.4203,17212.0
2018-06-26 15:20:00,92.42,92.42,92.39,92.42,12648.0,78.4288,78.4288,78.4033,78.4288,12648.0
2018-06-26 15:25:00,92.43,92.43,92.32,92.33,21426.0,78.4373,78.4373,78.3439,78.3524,21426.0
2018-06-26 15:30:00,92.32,92.49,92.31,92.48,30837.0,78.3439,78.4882,78.3355,78.4797,30837.0
2018-06-26 15:35:00,92.47,92.47,92.39,92.42,18140.0,78.4712,78.4712,78.4033,78.4288,18140.0
2018-06-26 15:40:00,92.41,92.42,92.36,92.39,33372.0,78.4203,78.4288,78.3779,78.4033,33372.0
2018-06-26 15:45:00,92.38,92.38,92.24,92.28,35348.0,78.3949,78.3949,78.276,78.31,35348.0
2018-06-26 15:50:00,92.27,92.28,92.21,92.27,38037.0,78.3015,78.31,78.2506,78.3015,38037.0
2018-06-26 15:55:00,92.27,92.28,92.15,92.17,220133.0,78.3015,78.31,78.1997,78.2166,220133.0
2018-06-27 09:30:00,92.1,92.39,92.09,92.22,28673.0,78.1572,78.4033,78.1488,78.2591,28673.0
2018-06-27 09:35:00,92.18,92.18,91.93,92.01,4900.0,78.2251,78.2251,78.013,78.0809,4900.0
2018-06-27 09:40:00,92.06,92.07,91.81,91.89,8010.0,78.1233,78.1318,77.9111,77.979,8010.0
2018-06-27 09:45:00,91.86,91.9,91.77,91.88,8775.0,77.9536,77.9875,77.8772,77.9705,8775.0
2018-06-27 09:50:00,91.9,92.03,91.9,92.03,21775.0,77.9875,78.0978,77.9875,78.0978,21775.0
2018-06-27 09:55:00,92.04,92.11,92.0,92.11,7114.0,78.1063,78.1657,78.0724,78.1657,7114.0
2018-06-27 10:00:00,92.11,92.11,91.75,91.78,23452.0,78.1657,78.1657,77.8602,77.8857,23452.0
2018-06-27 10:05:00,91.79,91.97,91.67,91.97,15356.0,77.8942,78.0469,77.7923,78.0469,15356.0
2018-06-27 10:10:00,92.0,92.04,91.87,91.92,11508.0,78.0724,78.1063,77.9621,78.0045,11508.0
2018-06-27 10:15:00,91.92,91.96,91.79,91.79,13800.0,78.0045,78.0384,77.8942,77.8942,13800.0
2018-06-27 10:20:00,91.8,91.81,91.61,91.63,13159.0,77.9027,77.9111,77.7414,77.7584,13159.0
2018-06-27 10:25:00,91.63,91.7,91.59,91.61,14506.0,77.7584,77.8178,77.7245,77.7414,14506.0
2018-06-27 10:30:00,91.56,91.64,91.49,91.53,15403.0,77.699,77.7669,77.6396,77.6735,15403.0
2018-06-27 10:35:00,91.53,91.69,91.53,91.66,44531.0,77.6735,77.8093,77.6735,77.7839,44531.0
2018-06-27 10:40:00,91.66,91.7,91.5,91.65,23900.0,77.7839,77.8178,77.6481,77.7754,23900.0
2018-06-27 10:45:00,91.64,91.75,91.63,91.72,15412.0,77.7669,77.8602,77.7584,77.8348,15412.0
2018-06-27 10:50:00,91.72,91.89,91.69,91.86,12212.0,77.8348,77.979,77.8093,77.9536,12212.0
2018-06-27 10:55:00,91.86,91.86,91.69,91.72,38422.0,77.9536,77.9536,77.8093,77.8348,38422.0
2018-06-27 11:00:00,91.72,91.8,91.69,91.72,26865.0,77.8348,77.9027,77.8093,77.8348,26865.0
2018-06-27 11:05:00,91.73,91.74,91.57,91.57,11810.0,77.8433,77.8517,77.7075,77.7075,11810.0
2018-06-27 11:10:00,91.58,91.64,91.53,91.53,15047.0,77.716,77.7669,77.6735,77.6735,15047.0
2018-06-27 11:15:00,91.55,91.66,91.54,91.62,10791.0,77.6905,77.7839,77.682,77.7499,10791.0
2018-06-27 11:20:00,91.62,91.64,91.38,91.39,16191.0,77.7499,77.7669,77.5462,77.5547,16191.0
2018-06-27 11:25:00,91.38,91.46,91.31,91.4,13736.0,77.5462,77.6141,77.4868,77.5632,13736.0
2018-06-27 11:30:00,91.39,91.46,91.33,91.41,13039.0,77.5547,77.6141,77.5038,77.5717,13039.0
2018-06-27 11:35:00,91.39,91.54,91.39,91.49,9192.0,77.5547,77.682,77.5547,77.6396,9192.0
2018-06-27 11:40:00,91.48,91.56,91.46,91.55,11390.0,77.6311,77.699,77.6141,77.6905,11390.0
2018-06-27 11:45:00,91.55,91.6,91.53,91.57,9006.0,77.6905,77.7329,77.6735,77.7075,9006.0
2018-06-27 11:50:00,91.55,91.61,91.49,91.57,8087.0,77.6905,77.7414,77.6396,77.7075,8087.0
2018-06-27 11:55:00,91.58,91.58,91.48,91.5,12491.0,77.716,77.716,77.6311,77.6481,12491.0
2018-06-27 12:00:00,91.51,91.6,91.51,91.6,9308.0,77.6566,77.7329,77.6566,77.7329,9308.0
2018-06-27 12:05:00,91.61,91.65,91.59,91.65,6914.0,77.7414,77.7754,77.7245,77.7754,6914.0
2018-06-27 12:10:00,91.66,91.66,91.59,91.63,10464.0,77.7839,77.7839,77.7245,77.7584,10464.0
2018-06-27 12:15:00,91.63,91.64,91.56,91.63,7422.0,77.7584,77.7669,77.699,77.7584,7422.0
2018-06-27 12:20:00,91.63,91.63,91.54,91.61,10114.0,77.7584,77.7584,77.682,77.7414,10114.0
2018-06-27 12:25:00,91.59,91.59,91.49,91.5,13222.0,77.7245,77.7245,77.6396,77.6481,13222.0
2018-06-27 12:30:00,91.48,91.5,91.33,91.42,16198.0,77.6311,77.6481,77.5038,77.5802,16198.0
2018-06-27 12:35:00,91.42,91.43,91.25,91.25,23369.0,77.5802,77.5887,77.4359,77.4359,23369.0
2018-06-27 12:40:00,91.25,91.4,91.23,91.33,14337.0,77.4359,77.5632,77.419,77.5038,14337.0
2018-06-27 12:45:00,91.3,91.32,91.27,91.29,7234.0,77.4784,77.4953,77.4529,77.4699,7234.0
2018-06-27 12:50:00,91.29,91.33,91.22,91.22,9643.0,77.4699,77.5038,77.4105,77.4105,9643.0
2018-06-27 12:55:00,91.2,91.21,91.01,91.04,23567.0,77.3935,77.402,77.2323,77.2577,23567.0
2018-06-27 13:00:00,91.05,91.16,90.92,90.99,25323.0,77.2662,77.3595,77.1559,77.2153,25323.0
2018-06-27 13:05:00,90.99,91.07,90.92,90.93,12893.0,77.2153,77.2832,77.1559,77.1644,12893.0
2018-06-27 13:10:00,90.95,91.13,90.94,91.01,12840.0,77.1813,77.3341,77.1729,77.2323,12840.0
2018-06-27 13:15:00,91.0,91.02,90.68,90.68,22753.0,77.2238,77.2407,76.9522,76.9522,22753.0
2018-06-27 13:20:00,90.7,90.91,90.7,90.88,17268.0,76.9692,77.1474,76.9692,77.1219,17268.0
2018-06-27 13:25:00,90.89,90.93,90.83,90.93,13644.0,77.1304,77.1644,77.0795,77.1644,13644.0
2018-06-27 13:30:00,90.93,90.94,90.86,90.93,12454.0,77.1644,77.1729,77.105,77.1644,12454.0
2018-06-27 13:35:00,90.94,90.94,90.81,90.84,13206.0,77.1729,77.1729,77.0625,77.088,13206.0
2018-06-27 13:40:00,90.85,90.93,90.84,90.88,9565.0,77.0965,77.1644,77.088,77.1219,9565.0
2018-06-27 13:45:00,90.88,90.94,90.87,90.87,18325.0,77.1219,77.1729,77.1135,77.1135,18325.0
2018-06-27 13:50:00,90.87,90.9,90.81,90.85,7614.0,77.1135,77.1389,77.0625,77.0965,7614.0
2018-06-27 13:55:00,90.86,90.89,90.8,90.81,5032.0,77.105,77.1304,77.054,77.0625,5032.0
2018-06-27 14:00:00,90.82,90.88,90.81,90.83,10609.0,77.071,77.1219,77.0625,77.0795,10609.0
2018-06-27 14:05:00,90.85,90.86,90.67,90.68,11134.0,77.0965,77.105,76.9437,76.9522,11134.0
2018-06-27 14:10:00,90.69,90.73,90.61,90.63,8788.0,76.9607,76.9946,76.8928,76.9098,8788.0
2018-06-27 14:15:00,90.62,90.7,90.58,90.6,9801.0,76.9013,76.9692,76.8674,76.8843,9801.0
2018-06-27 14:20:00,90.6,90.67,90.52,90.54,8755.0,76.8843,76.9437,76.8164,76.8334,8755.0
2018-06-27 14:25:00,90.54,90.61,90.47,90.48,15009.0,76.8334,76.8928,76.774,76.7825,15009.0
2018-06-27 14:30:00,90.47,90.6,90.46,90.46,10705.0,76.774,76.8843,76.7655,76.7655,10705.0
2018-06-27 14:35:00,90.48,90.67,90.48,90.62,13008.0,76.7825,76.9437,76.7825,76.9013,13008.0
2018-06-27 14:40:00,90.62,90.69,90.6,90.67,9406.0,76.9013,76.9607,76.8843,76.9437,9406.0
2018-06-27 14:45:00,90.67,90.71,90.59,90.59,10485.0,76.9437,76.9777,76.8758,76.8758,10485.0
2018-06-27 14:50:00,90.59,90.59,90.48,90.49,9403.0,76.8758,76.8758,76.7825,76.791,9403.0
2018-06-27 14:55:00,90.5,90.5,90.38,90.42,19149.0,76.7995,76.7995,76.6976,76.7316,19149.0
2018-06-27 15:00:00,90.41,90.47,90.34,90.47,18818.0,76.7231,76.774,76.6637,76.774,18818.0
2018-06-27 15:05:00,90.48,90.52,90.42,90.46,18619.0,76.7825,76.8164,76.7316,76.7655,18619.0
2018-06-27 15:10:00,90.45,90.46,90.21,90.28,16235.0,76.757,76.7655,76.5534,76.6128,16235.0
2018-06-27 15:15:00,90.29,90.38,90.25,90.38,24699.0,76.6213,76.6976,76.5873,76.6976,24699.0
2018-06-27 15:20:00,90.38,90.42,90.36,90.41,15178.0,76.6976,76.7316,76.6807,76.7231,15178.0
2018-06-27 15:25:00,90.41,90.55,90.32,90.49,23824.0,76.7231,76.8419,76.6467,76.791,23824.0
2018-06-27 15:30:00,90.49,90.59,90.48,90.48,21294.0,76.791,76.8758,76.7825,76.7825,21294.0
2018-06-27 15:35:00,90.47,90.53,90.41,90.44,24604.0,76.774,76.8249,76.7231,76.7485,24604.0
2018-06-27 15:40:00,90.44,90.58,90.43,90.51,28415.0,76.7485,76.8674,76.7401,76.8079,28415.0
2018-06-27 15:45:00,90.51,90.51,90.35,90.37,54054.0,76.8079,76.8079,76.6722,76.6891,54054.0
2018-06-27 15:50:00,90.36,90.45,90.35,90.43,51338.0,76.6807,76.757,76.6722,76.7401,51338.0
2018-06-27 15:55:00,90.42,90.49,90.33,90.34,258866.0,76.7316,76.791,76.6552,76.6637,258866.0
2018-06-28 09:30:00,90.26,91.14,90.21,91.12,26394.0,76.5958,77.3426,76.5534,77.3256,26394.0
2018-06-28 09:35:00,91.16,91.36,91.15,91.19,19958.0,77.3595,77.5293,77.3511,77.385,19958.0
2018-06-28 09:40:00,91.2,91.33,91.1,91.15,11606.0,77.3935,77.5038,77.3086,77.3511,11606.0
2018-06-28 09:45:00,91.04,91.09,90.87,90.89,13108.0,77.2577,77.3001,77.1135,77.1304,13108.0
2018-06-28 09:50:00,90.9,91.03,90.8,90.92,15546.0,77.1389,77.2492,77.054,77.1559,15546.0
2018-06-28 09:55:00,90.93,90.93,90.7,90.83,10175.0,77.1644,77.1644,76.9692,77.0795,10175.0
2018-06-28 10:00:00,90.85,90.88,90.68,90.71,13398.0,77.0965,77.1219,76.9522,76.9777,13398.0
2018-06-28 10:05:00,90.7,90.74,90.58,90.65,12977.0,76.9692,77.0031,76.8674,76.9268,12977.0
2018-06-28 10:10:00,90.65,90.65,90.41,90.47,12896.0,76.9268,76.9268,76.7231,76.774,12896.0
2018-06-28 10:15:00,90.47,90.53,90.34,90.48,17119.0,76.774,76.8249,76.6637,76.7825,17119.0
2018-06-28 10:20:00,90.47,90.64,90.41,90.59,14766.0,76.774,76.9183,76.7231,76.8758,14766.0
2018-06-28 10:25:00,90.61,90.71,90.55,90.6,14576.0,76.8928,76.9777,76.8419,76.8843,14576.0
2018-06-28 10:30:00,90.58,90.58,90.38,90.4,16921.0,76.8674,76.8674,76.6976,76.7146,16921.0
2018-06-28 10:35:00,90.41,90.53,90.41,90.53,15800.0,76.7231,76.8249,76.7231,76.8249,15800.0
2018-06-28 10:40:00,90.57,90.57,90.4,90.46,22674.0,76.8589,76.8589,76.7146,76.7655,22674.0
2018-06-28 10:45:00,90.46,90.53,90.4,90.44,15652.0,76.7655,76.8249,76.7146,76.7485,15652.0
2018-06-28 10:50:00,90.44,90.82,90.4,90.77,69410.0,76.7485,77.071,76.7146,77.0286,69410.0
2018-06-28 10:55:00,90.76,90.81,90.64,90.78,9603.0,77.0201,77.0625,76.9183,77.0371,9603.0
2018-06-28 11:00:00,90.76,90.77,90.67,90.73,9989.0,77.0201,77.0286,76.9437,76.9946,9989.0
2018-06-28 11:05:00,90.69,90.78,90.67,90.78,7200.0,76.9607,77.0371,76.9437,77.0371,7200.0
2018-06-28 11:10:00,90.79,90.79,90.67,90.72,6729.0,77.0456,77.0456,76.9437,76.9862,6729.0
2018-06-28 11:15:00,90.73,91.01,90.71,91.0,25473.0,76.9946,77.2323,76.9777,77.2238,25473.0
2018-06-28 11:20:00,91.0,91.05,90.98,91.05,21203.0,77.2238,77.2662,77.2068,77.2662,21203.0
2018-06-28 11:25:00,91.05,91.23,91.04,91.16,9814.0,77.2662,77.419,77.2577,77.3595,9814.0
2018-06-28 11:30:00,91.12,91.16,91.03,91.15,17273.0,77.3256,77.3595,77.2492,77.3511,17273.0
2018-06-28 11:35:00,91.15,91.15,91.05,91.1,8822.0,77.3511,77.3511,77.2662,77.3086,8822.0
2018-06-28 11:40:00,91.1,91.12,91.04,91.08,7805.0,77.3086,77.3256,77.2577,77.2917,7805.0
2018-06-28 11:45:00,91.09,91.1,90.89,90.89,18272.0,77.3001,77.3086,77.1304,77.1304,18272.0
2018-06-28 11:50:00,90.89,90.96,90.88,90.9,7934.0,77.1304,77.1898,77.1219,77.1389,7934.0
2018-06-28 11:55:00,90.88,90.97,90.88,90.97,7636.0,77.1219,77.1983,77.1219,77.1983,7636.0
2018-06-28 12:00:00,90.99,91.01,90.92,90.97,8149.0,77.2153,77.2323,77.1559,77.1983,8149.0
2018-06-28 12:05:00,90.99,91.01,90.91,90.93,6651.0,77.2153,77.2323,77.1474,77.1644,6651.0
2018-06-28 12:10:00,90.93,90.93,90.83,90.85,6203.0,77.1644,77.1644,77.0795,77.0965,6203.0
2018-06-28 12:15:00,90.83,90.84,90.79,90.83,7309.0,77.0795,77.088,77.0456,77.0795,7309.0
2018-06-28 12:20:00,90.83,90.84,90.75,90.79,10978.0,77.0795,77.088,77.0116,77.0456,10978.0
2018-06-28 12:25:00,90.78,90.81,90.72,90.81,4213.0,77.0371,77.0625,76.9862,77.0625,4213.0
2018-06-28 12:30:00,90.82,90.84,90.79,90.82,6510.0,77.071,77.088,77.0456,77.071,6510.0
2018-06-28 12:35:00,90.82,90.82,90.73,90.8,4212.0,77.071,77.071,76.9946,77.054,4212.0
2018-06-28 12:40:00,90.8,90.86,90.78,90.85,6708.0,77.054,77.105,77.0371,77.0965,6708.0
2018-06-28 12:45:00,90.85,90.85,90.75,90.85,7611.0,77.0965,77.0965,77.0116,77.0965,7611.0
2018-06-28 12:50:00,90.87,90.93,90.87,90.92,7018.0,77.1135,77.1644,77.1135,77.1559,7018.0
2018-06-28 12:55:00,90.92,90.94,90.88,90.94,5700.0,77.1559,77.1729,77.1219,77.1729,5700.0
2018-06-28 13:00:00,90.96,90.98,90.96,90.97,3486.0,77.1898,77.2068,77.1898,77.1983,3486.0
2018-06-28 13:05:00,90.98,90.99,90.88,90.91,6671.0,77.2068,77.2153,77.1219,77.1474,6671.0
2018-06-28 13:10:00,90.9,90.94,90.88,90.94,6207.0,77.1389,77.1729,77.1219,77.1729,6207.0
2018-06-28 13:15:00,90.95,91.02,90.95,90.97,7245.0,77.1813,77.2407,77.1813,77.1983,7245.0
2018-06-28 13:20:00,90.97,91.06,90.97,91.02,4677.0,77.1983,77.2747,77.1983,77.2407,4677.0
2018-06-28 13:25:00,91.03,91.03,90.99,91.02,5000.0,77.2492,77.2492,77.2153,77.2407,5000.0
2018-06-28 13:30:00,91.01,91.09,90.98,91.07,7179.0,77.2323,77.3001,77.2068,77.2832,7179.0
2018-06-28 13:35:00,91.07,91.14,91.07,91.12,6625.0,77.2832,77.3426,77.2832,77.3256,6625.0
2018-06-28 13:40:00,91.12,91.16,91.09,91.09,5260.0,77.3256,77.3595,77.3001,77.3001,5260.0
2018-06-28 13:45:00,91.08,91.11,91.06,91.1,6901.0,77.2917,77.3171,77.2747,77.3086,6901.0
2018-06-28 13:50:00,91.1,91.2,91.07,91.2,8402.0,77.3086,77.3935,77.2832,77.3935,8402.0
2018-06-28 13:55:00,91.2,91.25,91.18,91.25,8037.0,77.3935,77.4359,77.3765,77.4359,8037.0
2018-06-28 14:00:00,91.23,91.33,91.22,91.31,5967.0,77.419,77.5038,77.4105,77.4868,5967.0
2018-06-28 14:05:00,91.33,91.42,91.33,91.4,8402.0,77.5038,77.5802,77.5038,77.5632,8402.0
2018-06-28 14:10:00,91.4,91.42,91.26,91.28,10564.0,77.5632,77.5802,77.4444,77.4614,10564.0
2018-06-28 14:15:00,91.28,91.37,91.26,91.32,10287.0,77.4614,77.5378,77.4444,77.4953,10287.0
2018-06-28 14:20:00,91.34,91.45,91.34,91.44,7828.0,77.5123,77.6056,77.5123,77.5972,7828.0
2018-06-28 14:25:00,91.42,91.44,91.4,91.43,12974.0,77.5802,77.5972,77.5632,77.5887,12974.0
2018-06-28 14:30:00,91.43,91.44,91.4,91.42,11300.0,77.5887,77.5972,77.5632,77.5802,11300.0
2018-06-28 14:35:00,91.42,91.44,91.34,91.34,13148.0,77.5802,77.5972,77.5123,77.5123,13148.0
2018-06-28 14:40:00,91.34,91.37,91.24,91.24,10814.0,77.5123,77.5378,77.4274,77.4274,10814.0
2018-06-28 14:45:00,91.26,91.39,91.25,91.36,10361.0,77.4444,77.5547,77.4359,77.5293,10361.0
2018-06-28 14:50:00,91.35,91.47,91.33,91.46,13373.0,77.5208,77.6226,77.5038,77.6141,13373.0
2018-06-28 14:55:00,91.45,91.54,91.44,91.54,12308.0,77.6056,77.682,77.5972,77.682,12308.0
2018-06-28 15:00:00,91.53,91.6,91.52,91.53,15124.0,77.6735,77.7329,77.665,77.6735,15124.0
2018-06-28 15:05:00,91.53,91.61,91.47,91.55,15838.0,77.6735,77.7414,77.6226,77.6905,15838.0
2018-06-28 15:10:00,91.57,91.66,91.55,91.66,14326.0,77.7075,77.7839,77.6905,77.7839,14326.0
2018-06-28 15:15:00,91.66,91.71,91.63,91.68,12340.0,77.7839,77.8263,77.7584,77.8008,12340.0
2018-06-28 15:20:00,91.68,91.7,91.61,91.62,12078.0,77.8008,77.8178,77.7414,77.7499,12078.0
2018-06-28 15:25:00,91.62,91.68,91.55,91.55,13456.0,77.7499,77.8008,77.6905,77.6905,13456.0
2018-06-28 15:30:00,91.56,91.56,91.48,91.49,17766.0,77.699,77.699,77.6311,77.6396,17766.0
2018-06-28 15:35:00,91.49,91.53,91.4,91.4,20380.0,77.6396,77.6735,77.5632,77.5632,20380.0
2018-06-28 15:40:00,91.4,91.44,91.38,91.39,22410.0,77.5632,77.5972,77.5462,77.5547,22410.0
2018-06-28 15:45:00,91.39,91.39,91.34,91.35,37892.0,77.5547,77.5547,77.5123,77.5208,37892.0
2018-06-28 15:50:00,91.35,91.36,91.3,91.33,48020.0,77.5208,77.5293,77.4784,77.5038,48020.0
2018-06-28 15:55:00,91.33,91.42,91.27,91.36,59270.0,77.5038,77.5802,77.4529,77.5293,59270.0
2018-06-29 09:30:00,91.54,91.8,91.42,91.49,35200.0,77.682,77.9027,77.5802,77.6396,35200.0
2018-06-29 09:35:00,91.49,91.52,91.34,91.34,19063.0,77.6396,77.665,77.5123,77.5123,19063.0
2018-06-29 09:40:00,91.32,91.39,91.23,91.37,8497.0,77.4953,77.5547,77.419,77.5378,8497.0
2018-06-29 09:45:00,91.35,91.38,91.12,91.12,8970.0,77.5208,77.5462,77.3256,77.3256,8970.0
2018-06-29 09:50:00,91.14,91.43,91.14,91.33,8390.0,77.3426,77.5887,77.3426,77.5038,8390.0
2018-06-29 09:55:00,91.35,91.44,91.32,91.41,11316.0,77.5208,77.5972,77.4953,77.5717,11316.0
2018-06-29 10:00:00,91.41,91.55,91.37,91.48,10663.0,77.5717,77.6905,77.5378,77.6311,10663.0
2018-06-29 10:05:00,91.46,91.57,91.45,91.47,19363.0,77.6141,77.7075,77.6056,77.6226,19363.0
2018-06-29 10:10:00,91.49,91.58,91.41,91.43,10345.0,77.6396,77.716,77.5717,77.5887,10345.0
2018-06-29 10:15:00,91.45,91.54,91.45,91.47,6970.0,77.6056,77.682,77.6056,77.6226,6970.0
2018-06-29 10:20:00,91.49,91.55,91.43,91.51,7802.0,77.6396,77.6905,77.5887,77.6566,7802.0
2018-06-29 10:25:00,91.51,91.62,91.5,91.62,6574.0,77.6566,77.7499,77.6481,77.7499,6574.0
2018-06-29 10:30:00,91.62,91.79,91.62,91.71,12810.0,77.7499,77.8942,77.7499,77.8263,12810.0
2018-06-29 10:35:00,91.72,91.86,91.71,91.85,7494.0,77.8348,77.9536,77.8263,77.9451,7494.0
2018-06-29 10:40:00,91.87,92.02,91.85,91.98,6275.0,77.9621,78.0894,77.9451,78.0554,6275.0
2018-06-29 10:45:00,91.99,92.07,91.91,92.07,5384.0,78.0639,78.1318,77.996,78.1318,5384.0
2018-06-29 10:50:00,92.06,92.06,91.95,91.97,5470.0,78.1233,78.1233,78.03,78.0469,5470.0
2018-06-29 10:55:00,91.99,92.04,91.99,92.04,8185.0,78.0639,78.1063,78.0639,78.1063,8185.0
2018-06-29 11:00:00,92.07,92.08,92.04,92.07,5600.0,78.1318,78.1403,78.1063,78.1318,5600.0
2018-06-29 11:05:00,92.08,92.17,92.08,92.16,5924.0,78.1403,78.2166,78.1403,78.2082,5924.0
2018-06-29 11:10:00,92.14,92.19,92.09,92.12,7176.0,78.1912,78.2336,78.1488,78.1742,7176.0
2018-06-29 11:15:00,92.12,92.14,92.06,92.13,5922.0,78.1742,78.1912,78.1233,78.1827,5922.0
2018-06-29 11:20:00,92.15,92.15,92.07,92.11,7796.0,78.1997,78.1997,78.1318,78.1657,7796.0
2018-06-29 11:25:00,92.12,92.18,92.11,92.16,6873.0,78.1742,78.2251,78.1657,78.2082,6873.0
2018-06-29 11:30:00,92.16,92.2,92.07,92.07,15016.0,78.2082,78.2421,78.1318,78.1318,15016.0
2018-06-29 11:35:00,92.09,92.13,92.08,92.13,8095.0,78.1488,78.1827,78.1403,78.1827,8095.0
2018-06-29 11:40:00,92.14,92.21,92.09,92.2,12075.0,78.1912,78.2506,78.1488,78.2421,12075.0
2018-06-29 11:45:00,92.21,92.26,92.21,92.26,4859.0,78.2506,78.293,78.2506,78.293,4859.0
2018-06-29 11:50:00,92.26,92.26,92.17,92.17,4662.0,78.293,78.293,78.2166,78.2166,4662.0
2018-06-29 11:55:00,92.15,92.15,92.0,92.02,4475.0,78.1997,78.1997,78.0724,78.0894,4475.0
2018-06-29 12:00:00,92.02,92.09,92.0,92.09,7704.0,78.0894,78.1488,78.0724,78.1488,7704.0
2018-06-29 12:05:00,92.08,92.24,92.08,92.22,6636.0,78.1403,78.276,78.1403,78.2591,6636.0
2018-06-29 12:10:00,92.22,92.23,92.11,92.12,5241.0,78.2591,78.2676,78.1657,78.1742,5241.0
2018-06-29 12:15:00,92.14,92.22,92.14,92.2,5189.0,78.1912,78.2591,78.1912,78.2421,5189.0
2018-06-29 12:20:00,92.18,92.21,92.17,92.19,2740.0,78.2251,78.2506,78.2166,78.2336,2740.0
2018-06-29 12:25:00,92.2,92.21,92.13,92.15,6746.0,78.2421,78.2506,78.1827,78.1997,6746.0
2018-06-29 12:30:00,92.15,92.15,92.06,92.08,9094.0,78.1997,78.1997,78.1233,78.1403,9094.0
2018-06-29 12:35:00,92.06,92.13,92.04,92.12,11834.0,78.1233,78.1827,78.1063,78.1742,11834.0
2018-06-29 12:40:00,92.11,92.13,92.08,92.1,3418.0,78.1657,78.1827,78.1403,78.1572,3418.0
2018-06-29 12:45:00,92.09,92.09,92.01,92.02,3651.0,78.1488,78.1488,78.0809,78.0894,3651.0
2018-06-29 12:50:00,92.0,92.05,91.99,92.02,6910.0,78.0724,78.1148,78.0639,78.0894,6910.0
2018-06-29 12:55:00,92.01,92.04,91.99,92.04,2950.0,78.0809,78.1063,78.0639,78.1063,2950.0
2018-06-29 13:00:00,92.06,92.14,92.05,92.14,3209.0,78.1233,78.1912,78.1148,78.1912,3209.0
2018-06-29 13:05:00,92.13,92.24,92.13,92.22,4476.0,78.1827,78.276,78.1827,78.2591,4476.0
2018-06-29 13:10:00,92.21,92.28,92.21,92.28,3714.0,78.2506,78.31,78.2506,78.31,3714.0
2018-06-29 13:15:00,92.27,92.28,92.23,92.23,3593.0,78.3015,78.31,78.2676,78.2676,3593.0
2018-06-29 13:20:00,92.23,92.23,92.19,92.2,3837.0,78.2676,78.2676,78.2336,78.2421,3837.0
2018-06-29 13:25:00,92.19,92.19,92.1,92.13,6468.0,78.2336,78.2336,78.1572,78.1827,6468.0
2018-06-29 13:30:00,92.12,92.13,92.07,92.1,5394.0,78.1742,78.1827,78.1318,78.1572,5394.0
2018-06-29 13:35:00,92.1,92.12,92.09,92.11,5257.0,78.1572,78.1742,78.1488,78.1657,5257.0
2018-06-29 13:40:00,92.1,92.16,92.1,92.16,5065.0,78.1572,78.2082,78.1572,78.2082,5065.0
2018-06-29 13:45:00,92.16,92.17,92.15,92.17,5721.0,78.2082,78.2166,78.1997,78.2166,5721.0
2018-06-29 13:50:00,92.16,92.16,92.11,92.13,5170.0,78.2082,78.2082,78.1657,78.1827,5170.0
2018-06-29 13:55:00,92.13,92.13,92.01,92.01,5325.0,78.1827,78.1827,78.0809,78.0809,5325.0
2018-06-29 14:00:00,92.02,92.05,91.98,92.0,8854.0,78.0894,78.1148,78.0554,78.0724,8854.0
2018-06-29 14:05:00,92.01,92.09,92.01,92.04,6233.0,78.0809,78.1488,78.0809,78.1063,6233.0
2018-06-29 14:10:00,92.05,92.07,92.03,92.06,4807.0,78.1148,78.1318,78.0978,78.1233,4807.0
2018-06-29 14:15:00,92.05,92.06,92.01,92.01,4469.0,78.1148,78.1233,78.0809,78.0809,4469.0
2018-06-29 14:20:00,92.0,92.0,91.96,91.99,6326.0,78.0724,78.0724,78.0384,78.0639,6326.0
2018-06-29 14:25:00,92.0,92.03,91.99,91.99,7908.0,78.0724,78.0978,78.0639,78.0639,7908.0
2018-06-29 14:30:00,91.98,92.0,91.93,91.99,7706.0,78.0554,78.0724,78.013,78.0639,7706.0
2018-06-29 14:35:00,92.0,92.02,91.91,91.95,9081.0,78.0724,78.0894,77.996,78.03,9081.0
2018-06-29 14:40:00,91.93,91.95,91.88,91.91,6724.0,78.013,78.03,77.9705,77.996,6724.0
2018-06-29 14:45:00,91.92,91.94,91.89,91.89,8088.0,78.0045,78.0215,77.979,77.979,8088.0
2018-06-29 14:50:00,91.89,91.92,91.87,91.92,5040.0,77.979,78.0045,77.9621,78.0045,5040.0
2018-06-29 14:55:00,91.93,91.99,91.92,91.99,7512.0,78.013,78.0639,78.0045,78.0639,7512.0
2018-06-29 15:00:00,91.99,92.08,91.99,92.05,9618.0,78.0639,78.1403,78.0639,78.1148,9618.0
2018-06-29 15:05:00,92.04,92.04,91.98,92.0,8904.0,78.1063,78.1063,78.0554,78.0724,8904.0
2018-06-29 15:10:00,92.01,92.01,91.9,91.9,10592.0,78.0809,78.0809,77.9875,77.9875,10592.0
2018-06-29 15:15:00,91.89,91.92,91.83,91.83,5952.0,77.979,78.0045,77.9281,77.9281,5952.0
2018-06-29 15:20:00,91.81,91.82,91.72,91.73,8942.0,77.9111,77.9196,77.8348,77.8433,8942.0
2018-06-29 15:25:00,91.73,91.85,91.72,91.79,9867.0,77.8433,77.9451,77.8348,77.8942,9867.0
2018-06-29 15:30:00,91.78,91.82,91.73,91.79,18530.0,77.8857,77.9196,77.8433,77.8942,18530.0
2018-06-29 15:35:00,91.79,91.79,91.7,91.71,20011.0,77.8942,77.8942,77.8178,77.8263,20011.0
2018-06-29 15:40:00,91.72,91.72,91.63,91.69,19904.0,77.8348,77.8348,77.7584,77.8093,19904.0
2018-06-29 15:45:00,91.67,91.71,91.55,91.59,41029.0,77.7923,77.8263,77.6905,77.7245,41029.0
2018-06-29 15:50:00,91.57,91.61,91.45,91.47,39749.0,77.7075,77.7414,77.6056,77.6226,39749.0
2018-06-29 15:55:00,91.46,91.47,91.25,91.27,134215.0,77.6141,77.6226,77.4359,77.4529,134215.0
2018-07-02 09:30:00,91.04,91.53,90.95,91.49,40766.0,77.2577,77.6735,77.1813,77.6396,40766.0
2018-07-02 09:35:00,91.54,91.64,91.46,91.6,8558.0,77.682,77.7669,77.6141,77.7329,8558.0
2018-07-02 09:40:00,91.59,91.59,91.22,91.27,6493.0,77.7245,77.7245,77.4105,77.4529,6493.0
2018-07-02 09:45:00,91.26,91.27,91.0,91.07,8957.0,77.4444,77.4529,77.2238,77.2832,8957.0
2018-07-02 09:50:00,90.99,91.12,90.92,91.0,9800.0,77.2153,77.3256,77.1559,77.2238,9800.0
2018-07-02 09:55:00,91.0,91.33,90.96,91.33,11474.0,77.2238,77.5038,77.1898,77.5038,11474.0
2018-07-02 10:00:00,91.33,91.49,91.27,91.46,13322.0,77.5038,77.6396,77.4529,77.6141,13322.0
2018-07-02 10:05:00,91.44,91.5,91.38,91.49,5166.0,77.5972,77.6481,77.5462,77.6396,5166.0
2018-07-02 10:10:00,91.45,91.47,91.37,91.38,5665.0,77.6056,77.6226,77.5378,77.5462,5665.0
2018-07-02 10:15:00,91.35,91.42,91.31,91.4,4875.0,77.5208,77.5802,77.4868,77.5632,4875.0
2018-07-02 10:20:00,91.41,91.54,91.36,91.5,10406.0,77.5717,77.682,77.5293,77.6481,10406.0
2018-07-02 10:25:00,91.53,91.57,91.4,91.45,13007.0,77.6735,77.7075,77.5632,77.6056,13007.0
2018-07-02 10:30:00,91.47,91.48,91.36,91.44,11322.0,77.6226,77.6311,77.5293,77.5972,11322.0
2018-07-02 10:35:00,91.46,91.66,91.45,91.52,8382.0,77.6141,77.7839,77.6056,77.665,8382.0
2018-07-02 10:40:00,91.51,91.58,91.51,91.58,6005.0,77.6566,77.716,77.6566,77.716,6005.0
2018-07-02 10:45:00,91.61,91.61,91.53,91.59,5621.0,77.7414,77.7414,77.6735,77.7245,5621.0
2018-07-02 10:50:00,91.61,91.69,91.61,91.69,11593.0,77.7414,77.8093,77.7414,77.8093,11593.0
2018-07-02 10:55:00,91.7,91.72,91.59,91.7,7334.0,77.8178,77.8348,77.7245,77.8178,7334.0
2018-07-02 11:00:00,91.72,91.81,91.58,91.59,15845.0,77.8348,77.9111,77.716,77.7245,15845.0
2018-07-02 11:05:00,91.59,91.59,91.36,91.39,25138.0,77.7245,77.7245,77.5293,77.5547,25138.0
2018-07-02 11:10:00,91.4,91.45,91.34,91.35,19322.0,77.5632,77.6056,77.5123,77.5208,19322.0
2018-07-02 11:15:00,91.35,91.45,91.34,91.41,19464.0,77.5208,77.6056,77.5123,77.5717,19464.0
2018-07-02 11:20:00,91.4,91.43,91.25,91.26,48751.0,77.5632,77.5887,77.4359,77.4444,48751.0
2018-07-02 11:25:00,91.27,91.34,91.2,91.25,13134.0,77.4529,77.5123,77.3935,77.4359,13134.0
2018-07-02 11:30:00,91.26,91.26,91.15,91.17,12048.0,77.4444,77.4444,77.3511,77.368,12048.0
2018-07-02 11:35:00,91.19,91.23,91.13,91.16,6648.0,77.385,77.419,77.3341,77.3595,6648.0
2018-07-02 11:40:00,91.16,91.18,91.08,91.12,7577.0,77.3595,77.3765,77.2917,77.3256,7577.0
2018-07-02 11:45:00,91.12,91.29,91.1,91.29,9266.0,77.3256,77.4699,77.3086,77.4699,9266.0
2018-07-02 11:50:00,91.3,91.4,91.26,91.35,20047.0,77.4784,77.5632,77.4444,77.5208,20047.0
2018-07-02 11:55:00,91.35,91.49,91.33,91.49,9925.0,77.5208,77.6396,77.5038,77.6396,9925.0
2018-07-02 12:00:00,91.49,91.5,91.33,91.35,8593.0,77.6396,77.6481,77.5038,77.5208,8593.0
2018-07-02 12:05:00,91.37,91.37,91.21,91.22,5810.0,77.5378,77.5378,77.402,77.4105,5810.0
2018-07-02 12:10:00,91.23,91.3,91.23,91.3,4754.0,77.419,77.4784,77.419,77.4784,4754.0
2018-07-02 12:15:00,91.31,91.31,91.25,91.28,7143.0,77.4868,77.4868,77.4359,77.4614,7143.0
2018-07-02 12:20:00,91.28,91.31,91.18,91.19,6643.0,77.4614,77.4868,77.3765,77.385,6643.0
2018-07-02 12:25:00,91.2,91.25,91.14,91.25,6601.0,77.3935,77.4359,77.3426,77.4359,6601.0
2018-07-02 12:30:00,91.24,91.37,91.22,91.37,6473.0,77.4274,77.5378,77.4105,77.5378,6473.0
2018-07-02 12:35:00,91.37,91.43,91.37,91.43,9507.0,77.5378,77.5887,77.5378,77.5887,9507.0
2018-07-02 12:40:00,91.43,91.44,91.41,91.42,4229.0,77.5887,77.5972,77.5717,77.5802,4229.0
2018-07-02 12:45:00,91.43,91.49,91.41,91.48,9152.0,77.5887,77.6396,77.5717,77.6311,9152.0
2018-07-02 12:50:00,91.45,91.54,91.44,91.53,14547.0,77.6056,77.682,77.5972,77.6735,14547.0
2018-07-02 12:55:00,91.53,91.54,91.38,91.39,10527.0,77.6735,77.682,77.5462,77.5547,10527.0
2018-07-02 13:00:00,91.4,91.5,91.39,91.43,16599.0,77.5632,77.6481,77.5547,77.5887,16599.0
2018-07-02 13:05:00,91.38,91.39,91.3,91.39,7948.0,77.5462,77.5547,77.4784,77.5547,7948.0
2018-07-02 13:10:00,91.4,91.4,91.32,91.32,8144.0,77.5632,77.5632,77.4953,77.4953,8144.0
2018-07-02 13:15:00,91.31,91.35,91.3,91.35,10367.0,77.4868,77.5208,77.4784,77.5208,10367.0
2018-07-02 13:20:00,91.35,91.36,91.26,91.3,6195.0,77.5208,77.5293,77.4444,77.4784,6195.0
2018-07-02 13:25:00,91.31,91.33,91.24,91.24,6914.0,77.4868,77.5038,77.4274,77.4274,6914.0
2018-07-02 13:30:00,91.22,91.27,91.21,91.26,10667.0,77.4105,77.4529,77.402,77.4444,10667.0
2018-07-02 13:35:00,91.26,91.45,91.25,91.42,15950.0,77.4444,77.6056,77.4359,77.5802,15950.0
2018-07-02 13:40:00,91.42,91.42,91.35,91.41,8057.0,77.5802,77.5802,77.5208,77.5717,8057.0
2018-07-02 13:45:00,91.41,91.48,91.41,91.43,9984.0,77.5717,77.6311,77.5717,77.5887,9984.0
2018-07-02 13:50:00,91.39,91.43,91.39,91.39,6644.0,77.5547,77.5887,77.5547,77.5547,6644.0
2018-07-02 13:55:00,91.4,91.43,91.35,91.35,6883.0,77.5632,77.5887,77.5208,77.5208,6883.0
2018-07-02 14:00:00,91.35,91.38,91.31,91.37,6428.0,77.5208,77.5462,77.4868,77.5378,6428.0
2018-07-02 14:05:00,91.37,91.41,91.34,91.39,8284.0,77.5378,77.5717,77.5123,77.5547,8284.0
2018-07-02 14:10:00,91.41,91.46,91.36,91.4,9519.0,77.5717,77.6141,77.5293,77.5632,9519.0
2018-07-02 14:15:00,91.37,91.55,91.36,91.51,5417.0,77.5378,77.6905,77.5293,77.6566,5417.0
2018-07-02 14:20:00,91.52,91.55,91.47,91.47,4942.0,77.665,77.6905,77.6226,77.6226,4942.0
2018-07-02 14:25:00,91.47,91.49,91.42,91.44,5519.0,77.6226,77.6396,77.5802,77.5972,5519.0
2018-07-02 14:30:00,91.45,91.5,91.44,91.45,12078.0,77.6056,77.6481,77.5972,77.6056,12078.0
2018-07-02 14:35:00,91.39,91.41,91.34,91.34,5823.0,77.5547,77.5717,77.5123,77.5123,5823.0
2018-07-02 14:40:00,91.33,91.33,91.26,91.33,6332.0,77.5038,77.5038,77.4444,77.5038,6332.0
2018-07-02 14:45:00,91.33,91.33,91.28,91.28,4278.0,77.5038,77.5038,77.4614,77.4614,4278.0
2018-07-02 14:50:00,91.29,91.37,91.28,91.36,5348.0,77.4699,77.5378,77.4614,77.5293,5348.0
2018-07-02 14:55:00,91.36,91.39,91.33,91.33,6204.0,77.5293,77.5547,77.5038,77.5038,6204.0
2018-07-02 15:00:00,91.33,91.36,91.26,91.26,6029.0,77.5038,77.5293,77.4444,77.4444,6029.0
2018-07-02 15:05:00,91.28,91.31,91.27,91.31,13530.0,77.4614,77.4868,77.4529,77.4868,13530.0
2018-07-02 15:10:00,91.34,91.49,91.34,91.45,19705.0,77.5123,77.6396,77.5123,77.6056,19705.0
2018-07-02 15:15:00,91.46,91.53,91.46,91.53,8132.0,77.6141,77.6735,77.6141,77.6735,8132.0
2018-07-02 15:20:00,91.54,91.59,91.5,91.56,10568.0,77.682,77.7245,77.6481,77.699,10568.0
2018-07-02 15:25:00,91.57,91.64,91.52,91.6,9650.0,77.7075,77.7669,77.665,77.7329,9650.0
2018-07-02 15:30:00,91.6,91.61,91.47,91.56,30800.0,77.7329,77.7414,77.6226,77.699,30800.0
2018-07-02 15:35:00,91.59,91.68,91.57,91.66,14849.0,77.7245,77.8008,77.7075,77.7839,14849.0
2018-07-02 15:40:00,91.65,91.66,91.54,91.6,16794.0,77.7754,77.7839,77.682,77.7329,16794.0
2018-07-02 15:45:00,91.62,91.66,91.55,91.59,17599.0,77.7499,77.7839,77.6905,77.7245,17599.0
2018-07-02 15:50:00,91.59,91.64,91.56,91.6,25868.0,77.7245,77.7669,77.699,77.7329,25868.0
2018-07-02 15:55:00,91.61,91.69,91.58,91.67,101280.0,77.7414,77.8093,77.716,77.7923,101280.0
2018-07-03 09:30:00,91.9,92.2,91.9,92.03,16090.0,77.9875,78.2421,77.9875,78.0978,16090.0
2018-07-03 09:35:00,92.09,92.39,92.08,92.28,10569.0,78.1488,78.4033,78.1403,78.31,10569.0
2018-07-03 09:40:00,92.29,92.35,92.24,92.32,7431.0,78.3185,78.3694,78.276,78.3439,7431.0
2018-07-03 09:45:00,92.28,92.53,92.25,92.32,19186.0,78.31,78.5221,78.2845,78.3439,19186.0
2018-07-03 09:50:00,92.34,92.36,92.23,92.33,7002.0,78.3609,78.3779,78.2676,78.3524,7002.0
2018-07-03 09:55:00,92.29,92.32,92.06,92.11,13793.0,78.3185,78.3439,78.1233,78.1657,13793.0
2018-07-03 10:00:00,92.12,92.3,92.1,92.14,14915.0,78.1742,78.327,78.1572,78.1912,14915.0
2018-07-03 10:05:00,92.14,92.22,92.07,92.22,20657.0,78.1912,78.2591,78.1318,78.2591,20657.0
2018-07-03 10:10:00,92.21,92.26,92.04,92.09,13732.0,78.2506,78.293,78.1063,78.1488,13732.0
2018-07-03 10:15:00,92.11,92.11,91.96,92.07,10804.0,78.1657,78.1657,78.0384,78.1318,10804.0
2018-07-03 10:20:00,92.07,92.19,92.04,92.19,8690.0,78.1318,78.2336,78.1063,78.2336,8690.0
2018-07-03 10:25:00,92.2,92.32,92.19,92.26,10962.0,78.2421,78.3439,78.2336,78.293,10962.0
2018-07-03 10:30:00,92.26,92.26,92.13,92.19,8436.0,78.293,78.293,78.1827,78.2336,8436.0
2018-07-03 10:35:00,92.18,92.19,92.1,92.16,9294.0,78.2251,78.2336,78.1572,78.2082,9294.0
2018-07-03 10:40:00,92.18,92.36,92.18,92.36,5375.0,78.2251,78.3779,78.2251,78.3779,5375.0
2018-07-03 10:45:00,92.37,92.39,92.28,92.3,8804.0,78.3864,78.4033,78.31,78.327,8804.0
2018-07-03 10:50:00,92.29,92.34,92.25,92.29,7664.0,78.3185,78.3609,78.2845,78.3185,7664.0
2018-07-03 10:55:00,92.28,92.32,92.21,92.27,10839.0,78.31,78.3439,78.2506,78.3015,10839.0
2018-07-03 11:00:00,92.29,92.35,92.25,92.26,13039.0,78.3185,78.3694,78.2845,78.293,13039.0
2018-07-03 11:05:00,92.25,92.26,92.21,92.22,5460.0,78.2845,78.293,78.2506,78.2591,5460.0
2018-07-03 11:10:00,92.22,92.3,92.2,92.29,8333.0,78.2591,78.327,78.2421,78.3185,8333.0
2018-07-03 11:15:00,92.3,92.34,92.29,92.3,10047.0,78.327,78.3609,78.3185,78.327,10047.0
2018-07-03 11:20:00,92.31,92.32,92.17,92.17,9482.0,78.3355,78.3439,78.2166,78.2166,9482.0
2018-07-03 11:25:00,92.17,92.25,92.13,92.19,13015.0,78.2166,78.2845,78.1827,78.2336,13015.0
2018-07-03 11:30:00,92.18,92.24,92.15,92.23,9629.0,78.2251,78.276,78.1997,78.2676,9629.0
2018-07-03 11:35:00,92.23,92.25,92.14,92.16,16556.0,78.2676,78.2845,78.1912,78.2082,16556.0
2018-07-03 11:40:00,92.16,92.22,92.15,92.2,12237.0,78.2082,78.2591,78.1997,78.2421,12237.0
2018-07-03 11:45:00,92.19,92.24,92.17,92.24,13073.0,78.2336,78.276,78.2166,78.276,13073.0
2018-07-03 11:50:00,92.25,92.26,92.19,92.24,22226.0,78.2845,78.293,78.2336,78.276,22226.0
2018-07-03 11:55:00,92.22,92.25,92.07,92.13,17437.0,78.2591,78.2845,78.1318,78.1827,17437.0
2018-07-03 12:00:00,92.14,92.22,92.14,92.17,9844.0,78.1912,78.2591,78.1912,78.2166,9844.0
2018-07-03 12:05:00,92.16,92.19,92.15,92.16,12244.0,78.2082,78.2336,78.1997,78.2082,12244.0
2018-07-03 12:10:00,92.15,92.16,92.11,92.14,10038.0,78.1997,78.2082,78.1657,78.1912,10038.0
2018-07-03 12:15:00,92.15,92.16,92.07,92.15,13640.0,78.1997,78.2082,78.1318,78.1997,13640.0
2018-07-03 12:20:00,92.15,92.19,92.11,92.18,10953.0,78.1997,78.2336,78.1657,78.2251,10953.0
2018-07-03 12:25:00,92.17,92.18,92.04,92.04,18234.0,78.2166,78.2251,78.1063,78.1063,18234.0
2018-07-03 12:30:00,92.04,92.04,92.0,92.01,13566.0,78.1063,78.1063,78.0724,78.0809,13566.0
2018-07-03 12:35:00,92.01,92.05,91.99,92.01,16026.0,78.0809,78.1148,78.0639,78.0809,16026.0
2018-07-03 12:40:00,92.01,92.05,92.0,92.04,16453.0,78.0809,78.1148,78.0724,78.1063,16453.0
2018-07-03 12:45:00,92.04,92.05,91.99,92.01,29074.0,78.1063,78.1148,78.0639,78.0809,29074.0
2018-07-03 12:50:00,92.01,92.01,91.88,91.96,27687.0,78.0809,78.0809,77.9705,78.0384,27687.0
2018-07-03 12:55:00,91.95,91.96,91.83,91.94,56452.0,78.03,78.0384,77.9281,78.0215,56452.0
2018-07-05 09:30:00,92.4,92.43,92.08,92.08,15573.0,78.4118,78.4373,78.1403,78.1403,15573.0
2018-07-05 09:35:00,92.06,92.11,91.87,91.93,9771.0,78.1233,78.1657,77.9621,78.013,9771.0
2018-07-05 09:40:00,91.93,91.93,91.78,91.84,6814.0,78.013,78.013,77.8857,77.9366,6814.0
2018-07-05 09:45:00,91.83,91.84,91.38,91.48,13688.0,77.9281,77.9366,77.5462,77.6311,13688.0
2018-07-05 09:50:00,91.52,91.61,91.42,91.58,5592.0,77.665,77.7414,77.5802,77.716,5592.0
2018-07-05 09:55:00,91.59,91.81,91.56,91.56,17456.0,77.7245,77.9111,77.699,77.699,17456.0
2018-07-05 10:00:00,91.57,91.87,91.57,91.86,4342.0,77.7075,77.9621,77.7075,77.9536,4342.0
2018-07-05 10:05:00,91.87,92.02,91.81,92.0,4094.0,77.9621,78.0894,77.9111,78.0724,4094.0
2018-07-05 10:10:00,92.0,92.0,91.85,91.89,7301.0,78.0724,78.0724,77.9451,77.979,7301.0
2018-07-05 10:15:00,91.89,91.91,91.72,91.83,3763.0,77.979,77.996,77.8348,77.9281,3763.0
2018-07-05 10:20:00,91.83,91.95,91.83,91.91,4400.0,77.9281,78.03,77.9281,77.996,4400.0
2018-07-05 10:25:00,91.88,91.91,91.83,91.85,2860.0,77.9705,77.996,77.9281,77.9451,2860.0
2018-07-05 10:30:00,91.86,91.92,91.84,91.92,7289.0,77.9536,78.0045,77.9366,78.0045,7289.0
2018-07-05 10:35:00,91.95,91.95,91.9,91.92,4835.0,78.03,78.03,77.9875,78.0045,4835.0
2018-07-05 10:40:00,91.92,91.92,91.82,91.82,6264.0,78.0045,78.0045,77.9196,77.9196,6264.0
2018-07-05 10:45:00,91.83,91.86,91.76,91.84,4302.0,77.9281,77.9536,77.8687,77.9366,4302.0
2018-07-05 10:50:00,91.82,91.83,91.67,91.7,8598.0,77.9196,77.9281,77.7923,77.8178,8598.0
2018-07-05 10:55:00,91.68,91.71,91.57,91.67,3939.0,77.8008,77.8263,77.7075,77.7923,3939.0
2018-07-05 11:00:00,91.64,91.74,91.64,91.74,5066.0,77.7669,77.8517,77.7669,77.8517,5066.0
2018-07-05 11:05:00,91.71,91.71,91.67,91.69,3539.0,77.8263,77.8263,77.7923,77.8093,3539.0
2018-07-05 11:10:00,91.69,91.77,91.64,91.65,7355.0,77.8093,77.8772,77.7669,77.7754,7355.0
2018-07-05 11:15:00,91.67,91.69,91.59,91.63,9002.0,77.7923,77.8093,77.7245,77.7584,9002.0
2018-07-05 11:20:00,91.65,91.66,91.57,91.62,5077.0,77.7754,77.7839,77.7075,77.7499,5077.0
2018-07-05 11:25:00,91.64,91.66,91.5,91.52,10092.0,77.7669,77.7839,77.6481,77.665,10092.0
2018-07-05 11:30:00,91.52,91.56,91.5,91.52,4495.0,77.665,77.699,77.6481,77.665,4495.0
2018-07-05 11:35:00,91.55,91.6,91.55,91.58,3100.0,77.6905,77.7329,77.6905,77.716,3100.0
2018-07-05 11:40:00,91.6,91.62,91.52,91.56,4428.0,77.7329,77.7499,77.665,77.699,4428.0
2018-07-05 11:45:00,91.57,91.62,91.56,91.59,5801.0,77.7075,77.7499,77.699,77.7245,5801.0
2018-07-05 11:50:00,91.58,91.7,91.58,91.68,5372.0,77.716,77.8178,77.716,77.8008,5372.0
2018-07-05 11:55:00,91.69,91.74,91.68,91.73,6904.0,77.8093,77.8517,77.8008,77.8433,6904.0
2018-07-05 12:00:00,91.74,91.81,91.74,91.77,5361.0,77.8517,77.9111,77.8517,77.8772,5361.0
2018-07-05 12:05:00,91.8,91.89,91.79,91.88,4425.0,77.9027,77.979,77.8942,77.9705,4425.0
2018-07-05 12:10:00,91.89,91.89,91.84,91.87,3970.0,77.979,77.979,77.9366,77.9621,3970.0
2018-07-05 12:15:00,91.86,91.86,91.73,91.73,3254.0,77.9536,77.9536,77.8433,77.8433,3254.0
2018-07-05 12:20:00,91.73,91.78,91.73,91.77,3100.0,77.8433,77.8857,77.8433,77.8772,3100.0
2018-07-05 12:25:00,91.77,91.79,91.71,91.73,4189.0,77.8772,77.8942,77.8263,77.8433,4189.0
2018-07-05 12:30:00,91.72,91.74,91.59,91.61,7923.0,77.8348,77.8517,77.7245,77.7414,7923.0
2018-07-05 12:35:00,91.61,91.69,91.6,91.66,6400.0,77.7414,77.8093,77.7329,77.7839,6400.0
2018-07-05 12:40:00,91.66,91.7,91.62,91.65,7088.0,77.7839,77.8178,77.7499,77.7754,7088.0
2018-07-05 12:45:00,91.64,91.7,91.63,91.66,4648.0,77.7669,77.8178,77.7584,77.7839,4648.0
2018-07-05 12:50:00,91.65,91.66,91.56,91.63,22496.0,77.7754,77.7839,77.699,77.7584,22496.0
2018-07-05 12:55:00,91.62,91.66,91.61,91.65,7277.0,77.7499,77.7839,77.7414,77.7754,7277.0
2018-07-05 13:00:00,91.68,91.84,91.66,91.8,3855.0,77.8008,77.9366,77.7839,77.9027,3855.0
2018-07-05 13:05:00,91.81,91.81,91.74,91.77,3854.0,77.9111,77.9111,77.8517,77.8772,3854.0
2018-07-05 13:10:00,91.76,91.76,91.72,91.72,3144.0,77.8687,77.8687,77.8348,77.8348,3144.0
2018-07-05 13:15:00,91.73,91.8,91.72,91.8,3300.0,77.8433,77.9027,77.8348,77.9027,3300.0
2018-07-05 13:20:00,91.8,91.81,91.75,91.76,4300.0,77.9027,77.9111,77.8602,77.8687,4300.0
2018-07-05 13:25:00,91.76,91.78,91.75,91.75,4238.0,77.8687,77.8857,77.8602,77.8602,4238.0
2018-07-05 13:30:00,91.75,91.76,91.66,91.67,5997.0,77.8602,77.8687,77.7839,77.7923,5997.0
2018-07-05 13:35:00,91.67,91.7,91.66,91.7,4349.0,77.7923,77.8178,77.7839,77.8178,4349.0
2018-07-05 13:40:00,91.69,91.7,91.64,91.69,10469.0,77.8093,77.8178,77.7669,77.8093,10469.0
2018-07-05 13:45:00,91.68,91.73,91.68,91.72,3213.0,77.8008,77.8433,77.8008,77.8348,3213.0
2018-07-05 13:50:00,91.7,91.7,91.65,91.69,3943.0,77.8178,77.8178,77.7754,77.8093,3943.0
2018-07-05 13:55:00,91.69,91.71,91.69,91.7,3346.0,77.8093,77.8263,77.8093,77.8178,3346.0
2018-07-05 14:00:00,91.72,91.83,91.71,91.76,5513.0,77.8348,77.9281,77.8263,77.8687,5513.0
2018-07-05 14:05:00,91.71,91.72,91.63,91.63,4529.0,77.8263,77.8348,77.7584,77.7584,4529.0
2018-07-05 14:10:00,91.6,91.6,91.49,91.49,3437.0,77.7329,77.7329,77.6396,77.6396,3437.0
2018-07-05 14:15:00,91.49,91.63,91.49,91.61,4223.0,77.6396,77.7584,77.6396,77.7414,4223.0
2018-07-05 14:20:00,91.61,91.62,91.55,91.56,4500.0,77.7414,77.7499,77.6905,77.699,4500.0
2018-07-05 14:25:00,91.56,91.65,91.56,91.65,4084.0,77.699,77.7754,77.699,77.7754,4084.0
2018-07-05 14:30:00,91.63,91.67,91.63,91.67,2653.0,77.7584,77.7923,77.7584,77.7923,2653.0
2018-07-05 14:35:00,91.67,91.72,91.57,91.59,7689.0,77.7923,77.8348,77.7075,77.7245,7689.0
2018-07-05 14:40:00,91.58,91.62,91.56,91.59,4789.0,77.716,77.7499,77.699,77.7245,4789.0
2018-07-05 14:45:00,91.59,91.65,91.56,91.62,4111.0,77.7245,77.7754,77.699,77.7499,4111.0
2018-07-05 14:50:00,91.62,91.68,91.61,91.68,4405.0,77.7499,77.8008,77.7414,77.8008,4405.0
2018-07-05 14:55:00,91.66,91.66,91.6,91.62,5030.0,77.7839,77.7839,77.7329,77.7499,5030.0
2018-07-05 15:00:00,91.61,91.72,91.59,91.71,5510.0,77.7414,77.8348,77.7245,77.8263,5510.0
2018-07-05 15:05:00,91.71,91.73,91.62,91.66,8757.0,77.8263,77.8433,77.7499,77.7839,8757.0
2018-07-05 15:10:00,91.67,91.67,91.61,91.65,6300.0,77.7923,77.7923,77.7414,77.7754,6300.0
2018-07-05 15:15:00,91.66,91.69,91.64,91.69,4900.0,77.7839,77.8093,77.7669,77.8093,4900.0
2018-07-05 15:20:00,91.68,91.68,91.6,91.63,7110.0,77.8008,77.8008,77.7329,77.7584,7110.0
2018-07-05 15:25:00,91.64,91.67,91.62,91.65,7519.0,77.7669,77.7923,77.7499,77.7754,7519.0
2018-07-05 15:30:00,91.65,91.7,91.56,91.69,14815.0,77.7754,77.8178,77.699,77.8093,14815.0
2018-07-05 15:35:00,91.7,91.78,91.68,91.77,15006.0,77.8178,77.8857,77.8008,77.8772,15006.0
2018-07-05 15:40:00,91.76,91.84,91.76,91.78,13534.0,77.8687,77.9366,77.8687,77.8857,13534.0
2018-07-05 15:45:00,91.78,91.81,91.74,91.79,17496.0,77.8857,77.9111,77.8517,77.8942,17496.0
2018-07-05 15:50:00,91.78,91.9,91.77,91.85,19981.0,77.8857,77.9875,77.8772,77.9451,19981.0
2018-07-05 15:55:00,91.86,91.93,91.82,91.93,65583.0,77.9536,78.013,77.9196,78.013,65583.0
2018-07-06 09:30:00,91.85,91.85,91.41,91.77,17013.0,77.9451,77.9451,77.5717,77.8772,17013.0
2018-07-06 09:35:00,91.74,91.93,91.6,91.63,11200.0,77.8517,78.013,77.7329,77.7584,11200.0
2018-07-06 09:40:00,91.59,91.75,91.58,91.64,12889.0,77.7245,77.8602,77.716,77.7669,12889.0
2018-07-06 09:45:00,91.64,91.76,91.47,91.67,14596.0,77.7669,77.8687,77.6226,77.7923,14596.0
2018-07-06 09:50:00,91.67,91.8,91.55,91.77,10726.0,77.7923,77.9027,77.6905,77.8772,10726.0
2018-07-06 09:55:00,91.77,91.77,91.63,91.77,17560.0,77.8772,77.8772,77.7584,77.8772,17560.0
2018-07-06 10:00:00,91.77,91.78,91.61,91.67,46913.0,77.8772,77.8857,77.7414,77.7923,46913.0
2018-07-06 10:05:00,91.68,91.86,91.64,91.85,13740.0,77.8008,77.9536,77.7669,77.9451,13740.0
2018-07-06 10:10:00,91.87,91.92,91.8,91.86,7804.0,77.9621,78.0045,77.9027,77.9536,7804.0
2018-07-06 10:15:00,91.86,91.89,91.73,91.82,12650.0,77.9536,77.979,77.8433,77.9196,12650.0
2018-07-06 10:20:00,91.82,91.86,91.76,91.84,8606.0,77.9196,77.9536,77.8687,77.9366,8606.0
2018-07-06 10:25:00,91.82,91.89,91.81,91.85,21586.0,77.9196,77.979,77.9111,77.9451,21586.0
2018-07-06 10:30:00,91.86,91.93,91.81,91.85,27644.0,77.9536,78.013,77.9111,77.9451,27644.0
2018-07-06 10:35:00,91.84,91.88,91.8,91.84,22041.0,77.9366,77.9705,77.9027,77.9366,22041.0
2018-07-06 10:40:00,91.84,91.94,91.84,91.89,19224.0,77.9366,78.0215,77.9366,77.979,19224.0
2018-07-06 10:45:00,91.9,91.92,91.86,91.89,15859.0,77.9875,78.0045,77.9536,77.979,15859.0
2018-07-06 10:50:00,91.9,91.99,91.85,91.96,13427.0,77.9875,78.0639,77.9451,78.0384,13427.0
2018-07-06 10:55:00,91.98,92.06,91.95,91.98,16498.0,78.0554,78.1233,78.03,78.0554,16498.0
2018-07-06 11:00:00,91.99,92.06,91.97,92.04,11754.0,78.0639,78.1233,78.0469,78.1063,11754.0
2018-07-06 11:05:00,92.04,92.2,92.04,92.14,14429.0,78.1063,78.2421,78.1063,78.1912,14429.0
2018-07-06 11:10:00,92.15,92.15,92.05,92.12,14641.0,78.1997,78.1997,78.1148,78.1742,14641.0
2018-07-06 11:15:00,92.11,92.22,92.08,92.18,11000.0,78.1657,78.2591,78.1403,78.2251,11000.0
2018-07-06 11:20:00,92.17,92.23,92.12,92.19,8650.0,78.2166,78.2676,78.1742,78.2336,8650.0
2018-07-06 11:25:00,92.2,92.22,92.14,92.17,8839.0,78.2421,78.2591,78.1912,78.2166,8839.0
2018-07-06 11:30:00,92.18,92.26,92.18,92.24,7072.0,78.2251,78.293,78.2251,78.276,7072.0
2018-07-06 11:35:00,92.25,92.36,92.22,92.35,9370.0,78.2845,78.3779,78.2591,78.3694,9370.0
2018-07-06 11:40:00,92.36,92.44,92.34,92.37,11201.0,78.3779,78.4458,78.3609,78.3864,11201.0
2018-07-06 11:45:00,92.38,92.4,92.32,92.33,9950.0,78.3949,78.4118,78.3439,78.3524,9950.0
2018-07-06 11:50:00,92.33,92.33,92.22,92.3,7723.0,78.3524,78.3524,78.2591,78.327,7723.0
2018-07-06 11:55:00,92.3,92.35,92.26,92.35,3775.0,78.327,78.3694,78.293,78.3694,3775.0
2018-07-06 12:00:00,92.37,92.45,92.37,92.45,6271.0,78.3864,78.4543,78.3864,78.4543,6271.0
2018-07-06 12:05:00,92.44,92.52,92.43,92.47,6262.0,78.4458,78.5137,78.4373,78.4712,6262.0
2018-07-06 12:10:00,92.48,92.52,92.48,92.5,3278.0,78.4797,78.5137,78.4797,78.4967,3278.0
2018-07-06 12:15:00,92.51,92.51,92.43,92.44,3000.0,78.5052,78.5052,78.4373,78.4458,3000.0
2018-07-06 12:20:00,92.45,92.5,92.43,92.46,4609.0,78.4543,78.4967,78.4373,78.4627,4609.0
2018-07-06 12:25:00,92.47,92.51,92.43,92.46,6867.0,78.4712,78.5052,78.4373,78.4627,6867.0
2018-07-06 12:30:00,92.44,92.45,92.37,92.38,5982.0,78.4458,78.4543,78.3864,78.3949,5982.0
2018-07-06 12:35:00,92.38,92.43,92.38,92.4,8117.0,78.3949,78.4373,78.3949,78.4118,8117.0
2018-07-06 12:40:00,92.4,92.4,92.34,92.37,4648.0,78.4118,78.4118,78.3609,78.3864,4648.0
2018-07-06 12:45:00,92.38,92.38,92.33,92.35,5411.0,78.3949,78.3949,78.3524,78.3694,5411.0
2018-07-06 12:50:00,92.35,92.39,92.35,92.38,7106.0,78.3694,78.4033,78.3694,78.3949,7106.0
2018-07-06 12:55:00,92.37,92.42,92.37,92.41,5358.0,78.3864,78.4288,78.3864,78.4203,5358.0
2018-07-06 13:00:00,92.42,92.51,92.42,92.51,4803.0,78.4288,78.5052,78.4288,78.5052,4803.0
2018-07-06 13:05:00,92.53,92.54,92.51,92.52,3793.0,78.5221,78.5306,78.5052,78.5137,3793.0
2018-07-06 13:10:00,92.53,92.54,92.49,92.49,5041.0,78.5221,78.5306,78.4882,78.4882,5041.0
2018-07-06 13:15:00,92.51,92.58,92.51,92.55,5600.0,78.5052,78.5646,78.5052,78.5391,5600.0
2018-07-06 13:20:00,92.56,92.58,92.52,92.52,3744.0,78.5476,78.5646,78.5137,78.5137,3744.0
2018-07-06 13:25:00,92.5,92.53,92.49,92.52,4200.0,78.4967,78.5221,78.4882,78.5137,4200.0
2018-07-06 13:30:00,92.53,92.55,92.52,92.55,3072.0,78.5221,78.5391,78.5137,78.5391,3072.0
2018-07-06 13:35:00,92.54,92.55,92.52,92.54,3700.0,78.5306,78.5391,78.5137,78.5306,3700.0
2018-07-06 13:40:00,92.54,92.54,92.43,92.43,4503.0,78.5306,78.5306,78.4373,78.4373,4503.0
2018-07-06 13:45:00,92.43,92.49,92.43,92.46,4280.0,78.4373,78.4882,78.4373,78.4627,4280.0
2018-07-06 13:50:00,92.45,92.45,92.42,92.44,4703.0,78.4543,78.4543,78.4288,78.4458,4703.0
2018-07-06 13:55:00,92.44,92.44,92.37,92.37,2971.0,78.4458,78.4458,78.3864,78.3864,2971.0
2018-07-06 14:00:00,92.37,92.4,92.32,92.38,6403.0,78.3864,78.4118,78.3439,78.3949,6403.0
2018-07-06 14:05:00,92.39,92.39,92.32,92.32,6606.0,78.4033,78.4033,78.3439,78.3439,6606.0
2018-07-06 14:10:00,92.33,92.37,92.29,92.29,4495.0,78.3524,78.3864,78.3185,78.3185,4495.0
2018-07-06 14:15:00,92.29,92.34,92.29,92.34,6077.0,78.3185,78.3609,78.3185,78.3609,6077.0
2018-07-06 14:20:00,92.34,92.37,92.31,92.31,5932.0,78.3609,78.3864,78.3355,78.3355,5932.0
2018-07-06 14:25:00,92.31,92.33,92.28,92.33,6080.0,78.3355,78.3524,78.31,78.3524,6080.0
2018-07-06 14:30:00,92.32,92.33,92.29,92.29,8184.0,78.3439,78.3524,78.3185,78.3185,8184.0
2018-07-06 14:35:00,92.29,92.29,92.2,92.21,4300.0,78.3185,78.3185,78.2421,78.2506,4300.0
2018-07-06 14:40:00,92.21,92.27,92.21,92.23,6731.0,78.2506,78.3015,78.2506,78.2676,6731.0
2018-07-06 14:45:00,92.23,92.24,92.2,92.22,6653.0,78.2676,78.276,78.2421,78.2591,6653.0
2018-07-06 14:50:00,92.22,92.23,92.21,92.23,7280.0,78.2591,78.2676,78.2506,78.2676,7280.0
2018-07-06 14:55:00,92.24,92.34,92.23,92.31,9425.0,78.276,78.3609,78.2676,78.3355,9425.0
2018-07-06 15:00:00,92.31,92.36,92.29,92.35,5512.0,78.3355,78.3779,78.3185,78.3694,5512.0
2018-07-06 15:05:00,92.35,92.36,92.32,92.33,6486.0,78.3694,78.3779,78.3439,78.3524,6486.0
2018-07-06 15:10:00,92.33,92.34,92.29,92.29,8216.0,78.3524,78.3609,78.3185,78.3185,8216.0
2018-07-06 15:15:00,92.29,92.29,92.21,92.24,8866.0,78.3185,78.3185,78.2506,78.276,8866.0
2018-07-06 15:20:00,92.25,92.27,92.22,92.23,10533.0,78.2845,78.3015,78.2591,78.2676,10533.0
2018-07-06 15:25:00,92.23,92.32,92.22,92.3,13983.0,78.2676,78.3439,78.2591,78.327,13983.0
2018-07-06 15:30:00,92.31,92.31,92.22,92.29,19693.0,78.3355,78.3355,78.2591,78.3185,19693.0
2018-07-06 15:35:00,92.29,92.29,92.2,92.2,14686.0,78.3185,78.3185,78.2421,78.2421,14686.0
2018-07-06 15:40:00,92.21,92.21,92.12,92.12,20181.0,78.2506,78.2506,78.1742,78.1742,20181.0
2018-07-06 15:45:00,92.1,92.13,92.02,92.04,30807.0,78.1572,78.1827,78.0894,78.1063,30807.0
2018-07-06 15:50:00,92.03,92.16,92.02,92.11,30374.0,78.0978,78.2082,78.0894,78.1657,30374.0
2018-07-06 15:55:00,92.11,92.21,92.09,92.16,85221.0,78.1657,78.2506,78.1488,78.2082,85221.0
2018-07-09 09:30:00,92.76,92.82,92.38,92.5,20685.0,78.7173,78.7682,78.3949,78.4967,20685.0
2018-07-09 09:35:00,92.55,92.73,92.54,92.58,9551.0,78.5391,78.6919,78.5306,78.5646,9551.0
2018-07-09 09:40:00,92.59,92.67,92.59,92.65,1450.0,78.5731,78.641,78.5731,78.624,1450.0
2018-07-09 09:45:00,92.65,92.76,92.61,92.76,8945.0,78.624,78.7173,78.59,78.7173,8945.0
2018-07-09 09:50:00,92.73,92.81,92.7,92.75,6591.0,78.6919,78.7598,78.6664,78.7088,6591.0
2018-07-09 09:55:00,92.76,92.83,92.72,92.79,8257.0,78.7173,78.7767,78.6834,78.7428,8257.0
2018-07-09 10:00:00,92.81,92.87,92.76,92.78,6352.0,78.7598,78.8107,78.7173,78.7343,6352.0
2018-07-09 10:05:00,92.77,92.84,92.76,92.79,6150.0,78.7258,78.7852,78.7173,78.7428,6150.0
2018-07-09 10:10:00,92.78,92.94,92.78,92.9,6631.0,78.7343,78.8701,78.7343,78.8361,6631.0
2018-07-09 10:15:00,92.89,92.89,92.79,92.83,7598.0,78.8276,78.8276,78.7428,78.7767,7598.0
2018-07-09 10:20:00,92.81,92.81,92.76,92.78,8911.0,78.7598,78.7598,78.7173,78.7343,8911.0
2018-07-09 10:25:00,92.76,92.95,92.76,92.95,10699.0,78.7173,78.8786,78.7173,78.8786,10699.0
2018-07-09 10:30:00,92.97,93.09,92.94,93.07,22556.0,78.8955,78.9974,78.8701,78.9804,22556.0
2018-07-09 10:35:00,93.06,93.14,93.05,93.06,9561.0,78.9719,79.0398,78.9634,78.9719,9561.0
2018-07-09 10:40:00,93.06,93.29,93.06,93.27,9053.0,78.9719,79.1671,78.9719,79.1501,9053.0
2018-07-09 10:45:00,93.27,93.34,93.21,93.34,7812.0,79.1501,79.2095,79.0992,79.2095,7812.0
2018-07-09 10:50:00,93.35,93.35,93.02,93.05,10249.0,79.218,79.218,78.938,78.9634,10249.0
2018-07-09 10:55:00,93.05,93.25,93.02,93.22,57943.0,78.9634,79.1331,78.938,79.1077,57943.0
2018-07-09 11:00:00,93.24,93.37,93.24,93.36,9786.0,79.1247,79.235,79.1247,79.2265,9786.0
2018-07-09 11:05:00,93.36,93.36,93.27,93.29,7334.0,79.2265,79.2265,79.1501,79.1671,7334.0
2018-07-09 11:10:00,93.31,93.44,93.27,93.4,23259.0,79.1841,79.2944,79.1501,79.2604,23259.0
2018-07-09 11:15:00,93.39,93.47,93.37,93.43,11678.0,79.252,79.3198,79.235,79.2859,11678.0
2018-07-09 11:20:00,93.42,93.42,93.29,93.32,8107.0,79.2774,79.2774,79.1671,79.1926,8107.0
2018-07-09 11:25:00,93.3,93.35,93.25,93.3,8042.0,79.1756,79.218,79.1331,79.1756,8042.0
2018-07-09 11:30:00,93.3,93.36,93.29,93.31,6815.0,79.1756,79.2265,79.1671,79.1841,6815.0
2018-07-09 11:35:00,93.31,93.36,93.26,93.35,9320.0,79.1841,79.2265,79.1416,79.218,9320.0
2018-07-09 11:40:00,93.38,93.39,93.32,93.34,5140.0,79.2435,79.252,79.1926,79.2095,5140.0
2018-07-09 11:45:00,93.33,93.48,93.33,93.42,5758.0,79.201,79.3283,79.201,79.2774,5758.0
2018-07-09 11:50:00,93.41,93.42,93.35,93.35,4146.0,79.2689,79.2774,79.218,79.218,4146.0
2018-07-09 11:55:00,93.34,93.48,93.32,93.47,6877.0,79.2095,79.3283,79.1926,79.3198,6877.0
2018-07-09 12:00:00,93.47,93.53,93.41,93.51,10369.0,79.3198,79.3708,79.2689,79.3538,10369.0
2018-07-09 12:05:00,93.5,93.53,93.47,93.52,8003.0,79.3453,79.3708,79.3198,79.3623,8003.0
2018-07-09 12:10:00,93.51,93.53,93.5,93.53,6850.0,79.3538,79.3708,79.3453,79.3708,6850.0
2018-07-09 12:15:00,93.54,93.54,93.5,93.52,9110.0,79.3792,79.3792,79.3453,79.3623,9110.0
2018-07-09 12:20:00,93.54,93.55,93.5,93.53,4650.0,79.3792,79.3877,79.3453,79.3708,4650.0
2018-07-09 12:25:00,93.53,93.56,93.51,93.55,5551.0,79.3708,79.3962,79.3538,79.3877,5551.0
2018-07-09 12:30:00,93.53,93.56,93.48,93.55,6110.0,79.3708,79.3962,79.3283,79.3877,6110.0
2018-07-09 12:35:00,93.56,93.58,93.54,93.55,4143.0,79.3962,79.4132,79.3792,79.3877,4143.0
2018-07-09 12:40:00,93.55,93.57,93.51,93.54,5352.0,79.3877,79.4047,79.3538,79.3792,5352.0
2018-07-09 12:45:00,93.54,93.58,93.53,93.54,6273.0,79.3792,79.4132,79.3708,79.3792,6273.0
2018-07-09 12:50:00,93.53,93.54,93.51,93.52,2714.0,79.3708,79.3792,79.3538,79.3623,2714.0
2018-07-09 12:55:00,93.53,93.53,93.47,93.5,15944.0,79.3708,79.3708,79.3198,79.3453,15944.0
2018-07-09 13:00:00,93.49,93.53,93.47,93.51,8903.0,79.3368,79.3708,79.3198,79.3538,8903.0
2018-07-09 13:05:00,93.52,93.52,93.47,93.48,7467.0,79.3623,79.3623,79.3198,79.3283,7467.0
2018-07-09 13:10:00,93.47,93.48,93.4,93.41,12706.0,79.3198,79.3283,79.2604,79.2689,12706.0
2018-07-09 13:15:00,93.43,93.45,93.42,93.42,5816.0,79.2859,79.3029,79.2774,79.2774,5816.0
2018-07-09 13:20:00,93.42,93.47,93.41,93.43,10838.0,79.2774,79.3198,79.2689,79.2859,10838.0
2018-07-09 13:25:00,93.44,93.45,93.38,93.38,8814.0,79.2944,79.3029,79.2435,79.2435,8814.0
2018-07-09 13:30:00,93.39,93.4,93.36,93.38,11725.0,79.252,79.2604,79.2265,79.2435,11725.0
2018-07-09 13:35:00,93.38,93.39,93.36,93.36,9749.0,79.2435,79.252,79.2265,79.2265,9749.0
2018-07-09 13:40:00,93.36,93.38,93.33,93.34,6700.0,79.2265,79.2435,79.201,79.2095,6700.0
2018-07-09 13:45:00,93.36,93.36,93.32,93.36,4647.0,79.2265,79.2265,79.1926,79.2265,4647.0
2018-07-09 13:50:00,93.36,93.38,93.35,93.36,13592.0,79.2265,79.2435,79.218,79.2265,13592.0
2018-07-09 13:55:00,93.36,93.36,93.33,93.36,8058.0,79.2265,79.2265,79.201,79.2265,8058.0
2018-07-09 14:00:00,93.36,93.4,93.36,93.37,7200.0,79.2265,79.2604,79.2265,79.235,7200.0
2018-07-09 14:05:00,93.37,93.38,93.33,93.34,8097.0,79.235,79.2435,79.201,79.2095,8097.0
2018-07-09 14:10:00,93.34,93.35,93.31,93.31,4509.0,79.2095,79.218,79.1841,79.1841,4509.0
2018-07-09 14:15:00,93.31,93.4,93.31,93.39,7165.0,79.1841,79.2604,79.1841,79.252,7165.0
2018-07-09 14:20:00,93.4,93.46,93.4,93.45,5114.0,79.2604,79.3114,79.2604,79.3029,5114.0
2018-07-09 14:25:00,93.44,93.47,93.44,93.45,5733.0,79.2944,79.3198,79.2944,79.3029,5733.0
2018-07-09 14:30:00,93.45,93.53,93.42,93.53,12802.0,79.3029,79.3708,79.2774,79.3708,12802.0
2018-07-09 14:35:00,93.54,93.58,93.53,93.54,9388.0,79.3792,79.4132,79.3708,79.3792,9388.0
2018-07-09 14:40:00,93.54,93.58,93.53,93.57,10700.0,79.3792,79.4132,79.3708,79.4047,10700.0
2018-07-09 14:45:00,93.58,93.61,93.55,93.56,5883.0,79.4132,79.4386,79.3877,79.3962,5883.0
2018-07-09 14:50:00,93.57,93.62,93.54,93.58,10558.0,79.4047,79.4471,79.3792,79.4132,10558.0
2018-07-09 14:55:00,93.6,93.66,93.56,93.56,8818.0,79.4302,79.4811,79.3962,79.3962,8818.0
2018-07-09 15:00:00,93.58,93.59,93.51,93.53,8841.0,79.4132,79.4217,79.3538,79.3708,8841.0
2018-07-09 15:05:00,93.53,93.57,93.51,93.57,5549.0,79.3708,79.4047,79.3538,79.4047,5549.0
2018-07-09 15:10:00,93.57,93.59,93.53,93.58,8145.0,79.4047,79.4217,79.3708,79.4132,8145.0
2018-07-09 15:15:00,93.56,93.57,93.41,93.46,10604.0,79.3962,79.4047,79.2689,79.3114,10604.0
2018-07-09 15:20:00,93.47,93.48,93.43,93.47,5903.0,79.3198,79.3283,79.2859,79.3198,5903.0
2018-07-09 15:25:00,93.47,93.51,93.46,93.51,9811.0,79.3198,79.3538,79.3114,79.3538,9811.0
2018-07-09 15:30:00,93.51,93.56,93.49,93.55,10629.0,79.3538,79.3962,79.3368,79.3877,10629.0
2018-07-09 15:35:00,93.54,93.58,93.5,93.57,17320.0,79.3792,79.4132,79.3453,79.4047,17320.0
2018-07-09 15:40:00,93.57,93.61,93.56,93.59,15619.0,79.4047,79.4386,79.3962,79.4217,15619.0
2018-07-09 15:45:00,93.59,93.62,93.55,93.56,26443.0,79.4217,79.4471,79.3877,79.3962,26443.0
2018-07-09 15:50:00,93.56,93.57,93.52,93.57,25701.0,79.3962,79.4047,79.3623,79.4047,25701.0
2018-07-09 15:55:00,93.57,93.63,93.54,93.61,82182.0,79.4047,79.4556,79.3792,79.4386,82182.0
2018-07-10 09:30:00,93.84,94.07,93.75,94.07,29677.0,79.6338,79.829,79.5575,79.829,29677.0
2018-07-10 09:35:00,94.06,94.16,93.99,94.1,44600.0,79.8205,79.9054,79.7611,79.8545,44600.0
2018-07-10 09:40:00,94.11,94.11,93.88,93.89,13591.0,79.863,79.863,79.6678,79.6763,13591.0
2018-07-10 09:45:00,93.9,93.92,93.65,93.75,20503.0,79.6847,79.7017,79.4726,79.5575,20503.0
2018-07-10 09:50:00,93.78,93.82,93.56,93.56,16246.0,79.5829,79.6169,79.3962,79.3962,16246.0
2018-07-10 09:55:00,93.58,93.73,93.58,93.69,12864.0,79.4132,79.5405,79.4132,79.5065,12864.0
2018-07-10 10:00:00,93.71,93.73,93.5,93.55,11301.0,79.5235,79.5405,79.3453,79.3877,11301.0
2018-07-10 10:05:00,93.57,93.68,93.54,93.59,100993.0,79.4047,79.4981,79.3792,79.4217,100993.0
2018-07-10 10:10:00,93.6,93.67,93.51,93.52,8439.0,79.4302,79.4896,79.3538,79.3623,8439.0
2018-07-10 10:15:00,93.54,93.65,93.51,93.58,12682.0,79.3792,79.4726,79.3538,79.4132,12682.0
2018-07-10 10:20:00,93.57,93.64,93.46,93.56,10830.0,79.4047,79.4641,79.3114,79.3962,10830.0
2018-07-10 10:25:00,93.59,93.6,93.54,93.58,23409.0,79.4217,79.4302,79.3792,79.4132,23409.0
2018-07-10 10:30:00,93.56,93.62,93.49,93.52,11468.0,79.3962,79.4471,79.3368,79.3623,11468.0
2018-07-10 10:35:00,93.52,93.55,93.46,93.5,7560.0,79.3623,79.3877,79.3114,79.3453,7560.0
2018-07-10 10:40:00,93.5,93.56,93.47,93.51,10606.0,79.3453,79.3962,79.3198,79.3538,10606.0
2018-07-10 10:45:00,93.5,93.62,93.5,93.58,21955.0,79.3453,79.4471,79.3453,79.4132,21955.0
2018-07-10 10:50:00,93.59,93.73,93.59,93.73,10300.0,79.4217,79.5405,79.4217,79.5405,10300.0
2018-07-10 10:55:00,93.73,93.77,93.63,93.76,10253.0,79.5405,79.5744,79.4556,79.5659,10253.0
2018-07-10 11:00:00,93.77,93.8,93.68,93.68,7041.0,79.5744,79.5999,79.4981,79.4981,7041.0
2018-07-10 11:05:00,93.68,93.78,93.68,93.74,9677.0,79.4981,79.5829,79.4981,79.549,9677.0
2018-07-10 11:10:00,93.73,93.73,93.6,93.7,6304.0,79.5405,79.5405,79.4302,79.515,6304.0
2018-07-10 11:15:00,93.71,93.73,93.68,93.69,6549.0,79.5235,79.5405,79.4981,79.5065,6549.0
2018-07-10 11:20:00,93.67,93.7,93.6,93.63,6931.0,79.4896,79.515,79.4302,79.4556,6931.0
2018-07-10 11:25:00,93.62,93.71,93.62,93.63,6113.0,79.4471,79.5235,79.4471,79.4556,6113.0
2018-07-10 11:30:00,93.61,93.66,93.61,93.64,5362.0,79.4386,79.4811,79.4386,79.4641,5362.0
2018-07-10 11:35:00,93.63,93.64,93.56,93.56,5911.0,79.4556,79.4641,79.3962,79.3962,5911.0
2018-07-10 11:40:00,93.55,93.64,93.55,93.61,21175.0,79.3877,79.4641,79.3877,79.4386,21175.0
2018-07-10 11:45:00,93.62,93.63,93.58,93.59,5305.0,79.4471,79.4556,79.4132,79.4217,5305.0
2018-07-10 11:50:00,93.6,93.64,93.59,93.59,6399.0,79.4302,79.4641,79.4217,79.4217,6399.0
2018-07-10 11:55:00,93.59,93.65,93.58,93.65,8205.0,79.4217,79.4726,79.4132,79.4726,8205.0
2018-07-10 12:00:00,93.65,93.66,93.6,93.64,8200.0,79.4726,79.4811,79.4302,79.4641,8200.0
2018-07-10 12:05:00,93.64,93.67,93.6,93.61,8300.0,79.4641,79.4896,79.4302,79.4386,8300.0
2018-07-10 12:10:00,93.61,93.65,93.61,93.63,3550.0,79.4386,79.4726,79.4386,79.4556,3550.0
2018-07-10 12:15:00,93.63,93.64,93.6,93.63,7721.0,79.4556,79.4641,79.4302,79.4556,7721.0
2018-07-10 12:20:00,93.61,93.64,93.55,93.57,4960.0,79.4386,79.4641,79.3877,79.4047,4960.0
2018-07-10 12:25:00,93.56,93.56,93.51,93.54,11727.0,79.3962,79.3962,79.3538,79.3792,11727.0
2018-07-10 12:30:00,93.54,93.59,93.53,93.58,7064.0,79.3792,79.4217,79.3708,79.4132,7064.0
2018-07-10 12:35:00,93.58,93.58,93.49,93.53,9905.0,79.4132,79.4132,79.3368,79.3708,9905.0
2018-07-10 12:40:00,93.53,93.54,93.37,93.37,13181.0,79.3708,79.3792,79.235,79.235,13181.0
2018-07-10 12:45:00,93.37,93.4,93.27,93.27,10336.0,79.235,79.2604,79.1501,79.1501,10336.0
2018-07-10 12:50:00,93.27,93.33,93.25,93.29,7450.0,79.1501,79.201,79.1331,79.1671,7450.0
2018-07-10 12:55:00,93.29,93.3,93.23,93.28,6723.0,79.1671,79.1756,79.1162,79.1586,6723.0
2018-07-10 13:00:00,93.28,93.35,93.27,93.35,6371.0,79.1586,79.218,79.1501,79.218,6371.0
2018-07-10 13:05:00,93.37,93.37,93.3,93.3,13529.0,79.235,79.235,79.1756,79.1756,13529.0
2018-07-10 13:10:00,93.3,93.4,93.3,93.32,6636.0,79.1756,79.2604,79.1756,79.1926,6636.0
2018-07-10 13:15:00,93.31,93.36,93.28,93.29,6825.0,79.1841,79.2265,79.1586,79.1671,6825.0
2018-07-10 13:20:00,93.29,93.31,93.23,93.23,4560.0,79.1671,79.1841,79.1162,79.1162,4560.0
2018-07-10 13:25:00,93.24,93.29,93.23,93.26,4842.0,79.1247,79.1671,79.1162,79.1416,4842.0
2018-07-10 13:30:00,93.26,93.27,93.17,93.19,12268.0,79.1416,79.1501,79.0653,79.0822,12268.0
2018-07-10 13:35:00,93.19,93.26,93.19,93.23,7461.0,79.0822,79.1416,79.0822,79.1162,7461.0
2018-07-10 13:40:00,93.23,93.25,93.19,93.22,4502.0,79.1162,79.1331,79.0822,79.1077,4502.0
2018-07-10 13:45:00,93.23,93.26,93.21,93.25,13407.0,79.1162,79.1416,79.0992,79.1331,13407.0
2018-07-10 13:50:00,93.24,93.3,93.23,93.3,6751.0,79.1247,79.1756,79.1162,79.1756,6751.0
2018-07-10 13:55:00,93.3,93.36,93.3,93.34,7664.0,79.1756,79.2265,79.1756,79.2095,7664.0
2018-07-10 14:00:00,93.33,93.4,93.3,93.39,9058.0,79.201,79.2604,79.1756,79.252,9058.0
2018-07-10 14:05:00,93.39,93.41,93.37,93.38,8821.0,79.252,79.2689,79.235,79.2435,8821.0
2018-07-10 14:10:00,93.39,93.43,93.39,93.42,6642.0,79.252,79.2859,79.252,79.2774,6642.0
2018-07-10 14:15:00,93.42,93.42,93.37,93.39,8248.0,79.2774,79.2774,79.235,79.252,8248.0
2018-07-10 14:20:00,93.39,93.39,93.34,93.34,8381.0,79.252,79.252,79.2095,79.2095,8381.0
2018-07-10 14:25:00,93.35,93.4,93.33,93.35,17347.0,79.218,79.2604,79.201,79.218,17347.0
2018-07-10 14:30:00,93.37,93.39,93.35,93.36,4295.0,79.235,79.252,79.218,79.2265,4295.0
2018-07-10 14:35:00,93.36,93.36,93.32,93.33,7678.0,79.2265,79.2265,79.1926,79.201,7678.0
2018-07-10 14:40:00,93.32,93.36,93.3,93.31,7258.0,79.1926,79.2265,79.1756,79.1841,7258.0
2018-07-10 14:45:00,93.31,93.32,93.26,93.31,8587.0,79.1841,79.1926,79.1416,79.1841,8587.0
2018-07-10 14:50:00,93.31,93.31,93.28,93.29,4451.0,79.1841,79.1841,79.1586,79.1671,4451.0
2018-07-10 14:55:00,93.28,93.37,93.28,93.34,7800.0,79.1586,79.235,79.1586,79.2095,7800.0
2018-07-10 15:00:00,93.34,93.36,93.33,93.35,5428.0,79.2095,79.2265,79.201,79.218,5428.0
2018-07-10 15:05:00,93.34,93.34,93.33,93.33,5577.0,79.2095,79.2095,79.201,79.201,5577.0
2018-07-10 15:10:00,93.33,93.34,93.27,93.29,7700.0,79.201,79.2095,79.1501,79.1671,7700.0
2018-07-10 15:15:00,93.29,93.33,93.28,93.33,7887.0,79.1671,79.201,79.1586,79.201,7887.0
2018-07-10 15:20:00,93.35,93.38,93.34,93.35,9953.0,79.218,79.2435,79.2095,79.218,9953.0
2018-07-10 15:25:00,93.34,93.34,93.29,93.33,10684.0,79.2095,79.2095,79.1671,79.201,10684.0
2018-07-10 15:30:00,93.33,93.38,93.33,93.34,18948.0,79.201,79.2435,79.201,79.2095,18948.0
2018-07-10 15:35:00,93.34,93.35,93.31,93.34,25984.0,79.2095,79.218,79.1841,79.2095,25984.0
2018-07-10 15:40:00,93.33,93.38,93.32,93.33,27126.0,79.201,79.2435,79.1926,79.201,27126.0
2018-07-10 15:45:00,93.32,93.32,93.23,93.27,27340.0,79.1926,79.1926,79.1162,79.1501,27340.0
2018-07-10 15:50:00,93.27,93.36,93.27,93.34,37970.0,79.1501,79.2265,79.1501,79.2095,37970.0
2018-07-10 15:55:00,93.34,93.38,93.31,93.33,76360.0,79.2095,79.2435,79.1841,79.201,76360.0
2018-07-11 09:30:00,93.12,93.19,92.84,93.11,23899.0,79.0228,79.0822,78.7852,79.0143,23899.0
2018-07-11 09:35:00,93.11,93.23,93.06,93.13,13629.0,79.0143,79.1162,78.9719,79.0313,13629.0
2018-07-11 09:40:00,93.16,93.28,93.12,93.17,8056.0,79.0568,79.1586,79.0228,79.0653,8056.0
2018-07-11 09:45:00,93.14,93.21,93.11,93.12,7200.0,79.0398,79.0992,79.0143,79.0228,7200.0
2018-07-11 09:50:00,93.05,93.23,92.99,93.19,9200.0,78.9634,79.1162,78.9125,79.0822,9200.0
2018-07-11 09:55:00,93.16,93.21,93.07,93.13,17871.0,79.0568,79.0992,78.9804,79.0313,17871.0
2018-07-11 10:00:00,93.13,93.23,93.08,93.13,20837.0,79.0313,79.1162,78.9889,79.0313,20837.0
2018-07-11 10:05:00,93.14,93.14,93.13,93.13,1100.0,79.0398,79.0398,79.0313,79.0313,1100.0
2018-07-11 10:10:00,93.13,93.13,93.03,93.07,25826.0,79.0313,79.0313,78.9465,78.9804,25826.0
2018-07-11 10:15:00,93.08,93.16,93.02,93.02,29399.0,78.9889,79.0568,78.938,78.938,29399.0
2018-07-11 10:20:00,93.01,93.08,92.98,93.05,9210.0,78.9295,78.9889,78.904,78.9634,9210.0
2018-07-11 10:25:00,93.03,93.09,93.01,93.06,5341.0,78.9465,78.9974,78.9295,78.9719,5341.0
2018-07-11 10:30:00,93.05,93.22,93.05,93.16,14795.0,78.9634,79.1077,78.9634,79.0568,14795.0
2018-07-11 10:35:00,93.16,93.26,93.13,93.22,7417.0,79.0568,79.1416,79.0313,79.1077,7417.0
2018-07-11 10:40:00,93.23,93.24,93.16,93.18,9335.0,79.1162,79.1247,79.0568,79.0737,9335.0
2018-07-11 10:45:00,93.18,93.19,93.09,93.13,6700.0,79.0737,79.0822,78.9974,79.0313,6700.0
2018-07-11 10:50:00,93.12,93.16,93.12,93.13,4203.0,79.0228,79.0568,79.0228,79.0313,4203.0
2018-07-11 10:55:00,93.13,93.14,93.03,93.04,19260.0,79.0313,79.0398,78.9465,78.9549,19260.0
2018-07-11 11:00:00,93.04,93.21,93.04,93.15,12899.0,78.9549,79.0992,78.9549,79.0483,12899.0
2018-07-11 11:05:00,93.13,93.2,93.13,93.19,6210.0,79.0313,79.0907,79.0313,79.0822,6210.0
2018-07-11 11:10:00,93.19,93.2,93.14,93.2,6604.0,79.0822,79.0907,79.0398,79.0907,6604.0
2018-07-11 11:15:00,93.2,93.24,93.1,93.12,10087.0,79.0907,79.1247,79.0059,79.0228,10087.0
2018-07-11 11:20:00,93.12,93.17,93.1,93.12,9313.0,79.0228,79.0653,79.0059,79.0228,9313.0
2018-07-11 11:25:00,93.11,93.12,93.03,93.05,11415.0,79.0143,79.0228,78.9465,78.9634,11415.0
2018-07-11 11:30:00,93.01,93.06,92.93,92.95,7307.0,78.9295,78.9719,78.8616,78.8786,7307.0
2018-07-11 11:35:00,92.95,93.05,92.95,93.01,6748.0,78.8786,78.9634,78.8786,78.9295,6748.0
2018-07-11 11:40:00,93.02,93.04,92.93,92.93,9668.0,78.938,78.9549,78.8616,78.8616,9668.0
2018-07-11 11:45:00,92.93,92.99,92.91,92.95,5900.0,78.8616,78.9125,78.8446,78.8786,5900.0
2018-07-11 11:50:00,92.95,92.96,92.85,92.89,8223.0,78.8786,78.8871,78.7937,78.8276,8223.0
2018-07-11 11:55:00,92.87,92.91,92.71,92.73,13806.0,78.8107,78.8446,78.6749,78.6919,13806.0
2018-07-11 12:00:00,92.74,92.78,92.73,92.78,5580.0,78.7004,78.7343,78.6919,78.7343,5580.0
2018-07-11 12:05:00,92.78,92.87,92.77,92.82,8348.0,78.7343,78.8107,78.7258,78.7682,8348.0
2018-07-11 12:10:00,92.82,92.94,92.77,92.78,55999.0,78.7682,78.8701,78.7258,78.7343,55999.0
2018-07-11 12:15:00,92.8,92.94,92.79,92.92,19038.0,78.7513,78.8701,78.7428,78.8531,19038.0
2018-07-11 12:20:00,92.92,92.95,92.89,92.91,10981.0,78.8531,78.8786,78.8276,78.8446,10981.0
2018-07-11 12:25:00,92.91,92.91,92.86,92.9,4400.0,78.8446,78.8446,78.8022,78.8361,4400.0
2018-07-11 12:30:00,92.9,92.98,92.89,92.98,5668.0,78.8361,78.904,78.8276,78.904,5668.0
2018-07-11 12:35:00,93.0,93.0,92.97,92.97,5008.0,78.921,78.921,78.8955,78.8955,5008.0
2018-07-11 12:40:00,92.97,92.99,92.93,92.94,5471.0,78.8955,78.9125,78.8616,78.8701,5471.0
2018-07-11 12:45:00,92.91,93.01,92.9,93.01,9960.0,78.8446,78.9295,78.8361,78.9295,9960.0
2018-07-11 12:50:00,92.98,93.0,92.89,92.93,4031.0,78.904,78.921,78.8276,78.8616,4031.0
2018-07-11 12:55:00,92.92,92.92,92.85,92.87,6453.0,78.8531,78.8531,78.7937,78.8107,6453.0
2018-07-11 13:00:00,92.9,92.93,92.89,92.9,2957.0,78.8361,78.8616,78.8276,78.8361,2957.0
2018-07-11 13:05:00,92.89,92.95,92.87,92.88,3736.0,78.8276,78.8786,78.8107,78.8192,3736.0
2018-07-11 13:10:00,92.89,92.95,92.84,92.94,4973.0,78.8276,78.8786,78.7852,78.8701,4973.0
2018-07-11 13:15:00,92.92,92.94,92.87,92.92,8416.0,78.8531,78.8701,78.8107,78.8531,8416.0
2018-07-11 13:20:00,92.94,93.01,92.91,93.01,11500.0,78.8701,78.9295,78.8446,78.9295,11500.0
2018-07-11 13:25:00,93.01,93.04,92.99,93.02,18070.0,78.9295,78.9549,78.9125,78.938,18070.0
2018-07-11 13:30:00,93.02,93.08,92.99,93.02,14700.0,78.938,78.9889,78.9125,78.938,14700.0
2018-07-11 13:35:00,93.03,93.03,92.92,92.95,4273.0,78.9465,78.9465,78.8531,78.8786,4273.0
2018-07-11 13:40:00,92.95,92.98,92.89,92.94,5684.0,78.8786,78.904,78.8276,78.8701,5684.0
2018-07-11 13:45:00,92.94,92.94,92.87,92.89,6848.0,78.8701,78.8701,78.8107,78.8276,6848.0
2018-07-11 13:50:00,92.87,92.87,92.79,92.8,5445.0,78.8107,78.8107,78.7428,78.7513,5445.0
2018-07-11 13:55:00,92.8,92.82,92.75,92.78,6581.0,78.7513,78.7682,78.7088,78.7343,6581.0
2018-07-11 14:00:00,92.78,92.89,92.78,92.84,11190.0,78.7343,78.8276,78.7343,78.7852,11190.0
2018-07-11 14:05:00,92.83,92.86,92.79,92.8,6000.0,78.7767,78.8022,78.7428,78.7513,6000.0
2018-07-11 14:10:00,92.79,92.79,92.71,92.75,10548.0,78.7428,78.7428,78.6749,78.7088,10548.0
2018-07-11 14:15:00,92.76,92.84,92.73,92.84,9967.0,78.7173,78.7852,78.6919,78.7852,9967.0
2018-07-11 14:20:00,92.83,92.87,92.8,92.85,10063.0,78.7767,78.8107,78.7513,78.7937,10063.0
2018-07-11 14:25:00,92.87,92.93,92.85,92.92,8161.0,78.8107,78.8616,78.7937,78.8531,8161.0
2018-07-11 14:30:00,92.93,92.99,92.92,92.98,5725.0,78.8616,78.9125,78.8531,78.904,5725.0
2018-07-11 14:35:00,92.96,93.0,92.94,92.98,9443.0,78.8871,78.921,78.8701,78.904,9443.0
2018-07-11 14:40:00,92.98,92.98,92.92,92.96,9287.0,78.904,78.904,78.8531,78.8871,9287.0
2018-07-11 14:45:00,92.97,92.98,92.89,92.95,8800.0,78.8955,78.904,78.8276,78.8786,8800.0
2018-07-11 14:50:00,92.95,92.99,92.93,92.97,8503.0,78.8786,78.9125,78.8616,78.8955,8503.0
2018-07-11 14:55:00,92.96,92.97,92.92,92.94,7133.0,78.8871,78.8955,78.8531,78.8701,7133.0
2018-07-11 15:00:00,92.93,92.99,92.87,92.92,16119.0,78.8616,78.9125,78.8107,78.8531,16119.0
2018-07-11 15:05:00,92.94,93.03,92.94,93.01,10933.0,78.8701,78.9465,78.8701,78.9295,10933.0
2018-07-11 15:10:00,93.02,93.06,92.98,93.04,80029.0,78.938,78.9719,78.904,78.9549,80029.0
2018-07-11 15:15:00,93.04,93.05,92.9,92.96,10677.0,78.9549,78.9634,78.8361,78.8871,10677.0
2018-07-11 15:20:00,92.94,92.95,92.86,92.9,11916.0,78.8701,78.8786,78.8022,78.8361,11916.0
2018-07-11 15:25:00,92.9,92.92,92.85,92.88,18394.0,78.8361,78.8531,78.7937,78.8192,18394.0
2018-07-11 15:30:00,92.88,92.97,92.88,92.97,17266.0,78.8192,78.8955,78.8192,78.8955,17266.0
2018-07-11 15:35:00,92.97,92.99,92.91,92.91,22615.0,78.8955,78.9125,78.8446,78.8446,22615.0
2018-07-11 15:40:00,92.91,92.97,92.89,92.91,28769.0,78.8446,78.8955,78.8276,78.8446,28769.0
2018-07-11 15:45:00,92.91,93.01,92.9,93.0,32628.0,78.8446,78.9295,78.8361,78.921,32628.0
2018-07-11 15:50:00,92.99,93.0,92.84,92.88,42016.0,78.9125,78.921,78.7852,78.8192,42016.0
2018-07-11 15:55:00,92.88,92.94,92.81,92.83,85574.0,78.8192,78.8701,78.7598,78.7767,85574.0
2018-07-12 09:30:00,93.53,93.53,92.96,93.08,22582.0,79.3708,79.3708,78.8871,78.9889,22582.0
2018-07-12 09:35:00,93.04,93.07,92.85,93.01,8073.0,78.9549,78.9804,78.7937,78.9295,8073.0
2018-07-12 09:40:00,93.0,93.04,92.81,93.04,4681.0,78.921,78.9549,78.7598,78.9549,4681.0
2018-07-12 09:45:00,93.04,93.04,92.67,92.75,13230.0,78.9549,78.9549,78.641,78.7088,13230.0
2018-07-12 09:50:00,92.77,92.77,92.56,92.57,9759.0,78.7258,78.7258,78.5476,78.5561,9759.0
2018-07-12 09:55:00,92.6,92.78,92.6,92.76,8316.0,78.5816,78.7343,78.5816,78.7173,8316.0
2018-07-12 10:00:00,92.76,92.85,92.73,92.8,9856.0,78.7173,78.7937,78.6919,78.7513,9856.0
2018-07-12 10:05:00,92.8,92.97,92.79,92.79,7667.0,78.7513,78.8955,78.7428,78.7428,7667.0
2018-07-12 10:10:00,92.78,92.78,92.58,92.6,8027.0,78.7343,78.7343,78.5646,78.5816,8027.0
2018-07-12 10:15:00,92.61,92.64,92.47,92.48,8890.0,78.59,78.6155,78.4712,78.4797,8890.0
2018-07-12 10:20:00,92.49,92.57,92.48,92.54,5626.0,78.4882,78.5561,78.4797,78.5306,5626.0
2018-07-12 10:25:00,92.53,92.63,92.51,92.59,8000.0,78.5221,78.607,78.5052,78.5731,8000.0
2018-07-12 10:30:00,92.6,92.67,92.53,92.54,5716.0,78.5816,78.641,78.5221,78.5306,5716.0
2018-07-12 10:35:00,92.54,92.54,92.38,92.42,10418.0,78.5306,78.5306,78.3949,78.4288,10418.0
2018-07-12 10:40:00,92.46,92.49,92.37,92.37,5285.0,78.4627,78.4882,78.3864,78.3864,5285.0
2018-07-12 10:45:00,92.36,92.38,92.3,92.31,11049.0,78.3779,78.3949,78.327,78.3355,11049.0
2018-07-12 10:50:00,92.35,92.46,92.35,92.43,4485.0,78.3694,78.4627,78.3694,78.4373,4485.0
2018-07-12 10:55:00,92.44,92.49,92.4,92.46,4600.0,78.4458,78.4882,78.4118,78.4627,4600.0
2018-07-12 11:00:00,92.49,92.53,92.46,92.49,6203.0,78.4882,78.5221,78.4627,78.4882,6203.0
2018-07-12 11:05:00,92.5,92.56,92.48,92.56,8400.0,78.4967,78.5476,78.4797,78.5476,8400.0
2018-07-12 11:10:00,92.56,92.63,92.55,92.57,27710.0,78.5476,78.607,78.5391,78.5561,27710.0
2018-07-12 11:15:00,92.55,92.58,92.43,92.45,19475.0,78.5391,78.5646,78.4373,78.4543,19475.0
2018-07-12 11:20:00,92.44,92.45,92.37,92.37,7490.0,78.4458,78.4543,78.3864,78.3864,7490.0
2018-07-12 11:25:00,92.38,92.39,92.26,92.27,9099.0,78.3949,78.4033,78.293,78.3015,9099.0
2018-07-12 11:30:00,92.28,92.44,92.28,92.43,7017.0,78.31,78.4458,78.31,78.4373,7017.0
2018-07-12 11:35:00,92.44,92.44,92.36,92.4,7301.0,78.4458,78.4458,78.3779,78.4118,7301.0
2018-07-12 11:40:00,92.39,92.4,92.34,92.36,5976.0,78.4033,78.4118,78.3609,78.3779,5976.0
2018-07-12 11:45:00,92.36,92.4,92.31,92.37,9636.0,78.3779,78.4118,78.3355,78.3864,9636.0
2018-07-12 11:50:00,92.4,92.43,92.38,92.43,5380.0,78.4118,78.4373,78.3949,78.4373,5380.0
2018-07-12 11:55:00,92.42,92.47,92.39,92.43,7000.0,78.4288,78.4712,78.4033,78.4373,7000.0
2018-07-12 12:00:00,92.43,92.48,92.43,92.46,9879.0,78.4373,78.4797,78.4373,78.4627,9879.0
2018-07-12 12:05:00,92.47,92.47,92.4,92.43,6956.0,78.4712,78.4712,78.4118,78.4373,6956.0
2018-07-12 12:10:00,92.43,92.52,92.42,92.52,13588.0,78.4373,78.5137,78.4288,78.5137,13588.0
2018-07-12 12:15:00,92.51,92.59,92.48,92.59,8511.0,78.5052,78.5731,78.4797,78.5731,8511.0
2018-07-12 12:20:00,92.59,92.67,92.58,92.67,8942.0,78.5731,78.641,78.5646,78.641,8942.0
2018-07-12 12:25:00,92.67,92.71,92.66,92.71,6267.0,78.641,78.6749,78.6325,78.6749,6267.0
2018-07-12 12:30:00,92.73,92.77,92.69,92.74,9131.0,78.6919,78.7258,78.6579,78.7004,9131.0
2018-07-12 12:35:00,92.73,92.78,92.7,92.7,7145.0,78.6919,78.7343,78.6664,78.6664,7145.0
2018-07-12 12:40:00,92.69,92.7,92.54,92.58,9040.0,78.6579,78.6664,78.5306,78.5646,9040.0
2018-07-12 12:45:00,92.58,92.62,92.58,92.58,8693.0,78.5646,78.5985,78.5646,78.5646,8693.0
2018-07-12 12:50:00,92.59,92.62,92.59,92.59,3589.0,78.5731,78.5985,78.5731,78.5731,3589.0
2018-07-12 12:55:00,92.62,92.77,92.6,92.77,6050.0,78.5985,78.7258,78.5816,78.7258,6050.0
2018-07-12 13:00:00,92.78,92.82,92.76,92.8,9449.0,78.7343,78.7682,78.7173,78.7513,9449.0
2018-07-12 13:05:00,92.81,92.89,92.8,92.84,8254.0,78.7598,78.8276,78.7513,78.7852,8254.0
2018-07-12 13:10:00,92.85,92.95,92.83,92.95,5857.0,78.7937,78.8786,78.7767,78.8786,5857.0
2018-07-12 13:15:00,92.95,92.95,92.91,92.95,5019.0,78.8786,78.8786,78.8446,78.8786,5019.0
2018-07-12 13:20:00,92.94,92.94,92.87,92.87,6799.0,78.8701,78.8701,78.8107,78.8107,6799.0
2018-07-12 13:25:00,92.88,92.96,92.86,92.96,12608.0,78.8192,78.8871,78.8022,78.8871,12608.0
2018-07-12 13:30:00,92.94,92.97,92.89,92.91,8906.0,78.8701,78.8955,78.8276,78.8446,8906.0
2018-07-12 13:35:00,92.91,92.94,92.89,92.93,6679.0,78.8446,78.8701,78.8276,78.8616,6679.0
2018-07-12 13:40:00,92.96,92.96,92.88,92.9,16896.0,78.8871,78.8871,78.8192,78.8361,16896.0
2018-07-12 13:45:00,92.91,92.93,92.88,92.9,8725.0,78.8446,78.8616,78.8192,78.8361,8725.0
2018-07-12 13:50:00,92.89,92.89,92.83,92.83,7681.0,78.8276,78.8276,78.7767,78.7767,7681.0
2018-07-12 13:55:00,92.82,92.9,92.82,92.88,12643.0,78.7682,78.8361,78.7682,78.8192,12643.0
2018-07-12 14:00:00,92.87,92.91,92.84,92.89,7220.0,78.8107,78.8446,78.7852,78.8276,7220.0
2018-07-12 14:05:00,92.89,92.89,92.82,92.86,6756.0,78.8276,78.8276,78.7682,78.8022,6756.0
2018-07-12 14:10:00,92.85,92.86,92.82,92.85,7616.0,78.7937,78.8022,78.7682,78.7937,7616.0
2018-07-12 14:15:00,92.85,92.87,92.84,92.85,7779.0,78.7937,78.8107,78.7852,78.7937,7779.0
2018-07-12 14:20:00,92.86,92.88,92.85,92.86,9950.0,78.8022,78.8192,78.7937,78.8022,9950.0
2018-07-12 14:25:00,92.85,92.9,92.84,92.89,5401.0,78.7937,78.8361,78.7852,78.8276,5401.0
2018-07-12 14:30:00,92.89,92.9,92.81,92.89,11875.0,78.8276,78.8361,78.7598,78.8276,11875.0
2018-07-12 14:35:00,92.89,92.9,92.83,92.9,17004.0,78.8276,78.8361,78.7767,78.8361,17004.0
2018-07-12 14:40:00,92.9,92.94,92.88,92.93,10821.0,78.8361,78.8701,78.8192,78.8616,10821.0
2018-07-12 14:45:00,92.92,92.95,92.91,92.91,13488.0,78.8531,78.8786,78.8446,78.8446,13488.0
2018-07-12 14:50:00,92.92,92.94,92.86,92.87,11645.0,78.8531,78.8701,78.8022,78.8107,11645.0
2018-07-12 14:55:00,92.86,92.86,92.79,92.84,8833.0,78.8022,78.8022,78.7428,78.7852,8833.0
2018-07-12 15:00:00,92.85,92.94,92.85,92.93,13285.0,78.7937,78.8701,78.7937,78.8616,13285.0
2018-07-12 15:05:00,92.93,92.94,92.86,92.86,10103.0,78.8616,78.8701,78.8022,78.8022,10103.0
2018-07-12 15:10:00,92.87,92.88,92.81,92.87,11470.0,78.8107,78.8192,78.7598,78.8107,11470.0
2018-07-12 15:15:00,92.86,92.93,92.84,92.9,10335.0,78.8022,78.8616,78.7852,78.8361,10335.0
2018-07-12 15:20:00,92.9,92.91,92.79,92.8,14552.0,78.8361,78.8446,78.7428,78.7513,14552.0
2018-07-12 15:25:00,92.79,92.95,92.78,92.93,22940.0,78.7428,78.8786,78.7343,78.8616,22940.0
2018-07-12 15:30:00,92.93,92.94,92.87,92.88,17359.0,78.8616,78.8701,78.8107,78.8192,17359.0
2018-07-12 15:35:00,92.88,92.93,92.86,92.89,21198.0,78.8192,78.8616,78.8022,78.8276,21198.0
2018-07-12 15:40:00,92.87,92.87,92.8,92.82,25097.0,78.8107,78.8107,78.7513,78.7682,25097.0
2018-07-12 15:45:00,92.82,92.91,92.76,92.9,29555.0,78.7682,78.8446,78.7173,78.8361,29555.0
2018-07-12 15:50:00,92.89,92.92,92.82,92.82,28626.0,78.8276,78.8531,78.7682,78.7682,28626.0
2018-07-12 15:55:00,92.82,92.94,92.82,92.9,65860.0,78.7682,78.8701,78.7682,78.8361,65860.0
2018-07-13 09:30:00,92.94,92.94,92.74,92.78,18739.0,78.8701,78.8701,78.7004,78.7343,18739.0
2018-07-13 09:35:00,92.8,92.95,92.77,92.82,11641.0,78.7513,78.8786,78.7258,78.7682,11641.0
2018-07-13 09:40:00,92.82,92.92,92.74,92.85,5969.0,78.7682,78.8531,78.7004,78.7937,5969.0
2018-07-13 09:45:00,92.88,92.9,92.79,92.86,7130.0,78.8192,78.8361,78.7428,78.8022,7130.0
2018-07-13 09:50:00,92.84,92.88,92.64,92.72,8619.0,78.7852,78.8192,78.6155,78.6834,8619.0
2018-07-13 09:55:00,92.72,92.72,92.56,92.69,11563.0,78.6834,78.6834,78.5476,78.6579,11563.0
2018-07-13 10:00:00,92.75,92.77,92.66,92.67,6944.0,78.7088,78.7258,78.6325,78.641,6944.0
2018-07-13 10:05:00,92.64,92.68,92.58,92.65,10730.0,78.6155,78.6494,78.5646,78.624,10730.0
2018-07-13 10:10:00,92.62,92.81,92.62,92.73,12978.0,78.5985,78.7598,78.5985,78.6919,12978.0
2018-07-13 10:15:00,92.75,92.86,92.74,92.84,8531.0,78.7088,78.8022,78.7004,78.7852,8531.0
2018-07-13 10:20:00,92.88,92.89,92.76,92.87,9735.0,78.8192,78.8276,78.7173,78.8107,9735.0
2018-07-13 10:25:00,92.86,92.86,92.66,92.67,19458.0,78.8022,78.8022,78.6325,78.641,19458.0
2018-07-13 10:30:00,92.66,92.72,92.65,92.66,5591.0,78.6325,78.6834,78.624,78.6325,5591.0
2018-07-13 10:35:00,92.66,92.77,92.66,92.76,8623.0,78.6325,78.7258,78.6325,78.7173,8623.0
2018-07-13 10:40:00,92.76,92.84,92.68,92.83,18854.0,78.7173,78.7852,78.6494,78.7767,18854.0
2018-07-13 10:45:00,92.82,92.95,92.81,92.93,11148.0,78.7682,78.8786,78.7598,78.8616,11148.0
2018-07-13 10:50:00,92.93,93.09,92.93,93.04,10437.0,78.8616,78.9974,78.8616,78.9549,10437.0
2018-07-13 10:55:00,93.02,93.04,92.95,93.0,8416.0,78.938,78.9549,78.8786,78.921,8416.0
2018-07-13 11:00:00,93.0,93.05,92.98,93.0,9328.0,78.921,78.9634,78.904,78.921,9328.0
2018-07-13 11:05:00,93.0,93.06,92.98,93.04,14158.0,78.921,78.9719,78.904,78.9549,14158.0
2018-07-13 11:10:00,93.04,93.05,92.93,93.01,11734.0,78.9549,78.9634,78.8616,78.9295,11734.0
2018-07-13 11:15:00,93.0,93.01,92.92,92.94,7860.0,78.921,78.9295,78.8531,78.8701,7860.0
2018-07-13 11:20:00,92.94,92.99,92.91,92.95,13064.0,78.8701,78.9125,78.8446,78.8786,13064.0
2018-07-13 11:25:00,92.95,92.96,92.92,92.93,7212.0,78.8786,78.8871,78.8531,78.8616,7212.0
2018-07-13 11:30:00,92.91,92.94,92.87,92.93,5610.0,78.8446,78.8701,78.8107,78.8616,5610.0
2018-07-13 11:35:00,92.94,92.96,92.91,92.92,4682.0,78.8701,78.8871,78.8446,78.8531,4682.0
2018-07-13 11:40:00,92.91,92.93,92.8,92.93,12218.0,78.8446,78.8616,78.7513,78.8616,12218.0
2018-07-13 11:45:00,92.94,92.96,92.85,92.88,6449.0,78.8701,78.8871,78.7937,78.8192,6449.0
2018-07-13 11:50:00,92.9,92.92,92.86,92.91,4654.0,78.8361,78.8531,78.8022,78.8446,4654.0
2018-07-13 11:55:00,92.92,92.92,92.86,92.9,5838.0,78.8531,78.8531,78.8022,78.8361,5838.0
2018-07-13 12:00:00,92.9,92.93,92.85,92.92,6168.0,78.8361,78.8616,78.7937,78.8531,6168.0
2018-07-13 12:05:00,92.92,92.97,92.9,92.95,4367.0,78.8531,78.8955,78.8361,78.8786,4367.0
2018-07-13 12:10:00,92.94,92.98,92.93,92.97,6102.0,78.8701,78.904,78.8616,78.8955,6102.0
2018-07-13 12:15:00,92.97,92.99,92.93,92.99,5952.0,78.8955,78.9125,78.8616,78.9125,5952.0
2018-07-13 12:20:00,92.98,92.99,92.92,92.92,4740.0,78.904,78.9125,78.8531,78.8531,4740.0
2018-07-13 12:25:00,92.94,93.0,92.93,92.99,6050.0,78.8701,78.921,78.8616,78.9125,6050.0
2018-07-13 12:30:00,92.97,92.97,92.89,92.9,6743.0,78.8955,78.8955,78.8276,78.8361,6743.0
2018-07-13 12:35:00,92.91,92.94,92.91,92.92,4270.0,78.8446,78.8701,78.8446,78.8531,4270.0
2018-07-13 12:40:00,92.91,92.96,92.9,92.94,5400.0,78.8446,78.8871,78.8361,78.8701,5400.0
2018-07-13 12:45:00,92.95,92.95,92.92,92.95,4758.0,78.8786,78.8786,78.8531,78.8786,4758.0
2018-07-13 12:50:00,92.96,93.0,92.94,92.96,10585.0,78.8871,78.921,78.8701,78.8871,10585.0
2018-07-13 12:55:00,92.96,93.04,92.95,93.04,8544.0,78.8871,78.9549,78.8786,78.9549,8544.0
2018-07-13 13:00:00,93.04,93.09,93.01,93.07,5471.0,78.9549,78.9974,78.9295,78.9804,5471.0
2018-07-13 13:05:00,93.08,93.11,93.05,93.08,8218.0,78.9889,79.0143,78.9634,78.9889,8218.0
2018-07-13 13:10:00,93.08,93.08,93.04,93.04,4400.0,78.9889,78.9889,78.9549,78.9549,4400.0
2018-07-13 13:15:00,93.05,93.07,93.02,93.04,6319.0,78.9634,78.9804,78.938,78.9549,6319.0
2018-07-13 13:20:00,93.02,93.05,92.99,93.03,5855.0,78.938,78.9634,78.9125,78.9465,5855.0
2018-07-13 13:25:00,93.02,93.05,93.01,93.02,8830.0,78.938,78.9634,78.9295,78.938,8830.0
2018-07-13 13:30:00,93.01,93.02,92.94,92.95,8792.0,78.9295,78.938,78.8701,78.8786,8792.0
2018-07-13 13:35:00,92.95,92.95,92.92,92.94,7220.0,78.8786,78.8786,78.8531,78.8701,7220.0
2018-07-13 13:40:00,92.93,92.95,92.91,92.92,7364.0,78.8616,78.8786,78.8446,78.8531,7364.0
2018-07-13 13:45:00,92.93,92.98,92.93,92.96,4948.0,78.8616,78.904,78.8616,78.8871,4948.0
2018-07-13 13:50:00,92.96,92.98,92.95,92.95,3900.0,78.8871,78.904,78.8786,78.8786,3900.0
2018-07-13 13:55:00,92.95,92.98,92.94,92.97,6339.0,78.8786,78.904,78.8701,78.8955,6339.0
2018-07-13 14:00:00,92.98,92.98,92.92,92.93,3500.0,78.904,78.904,78.8531,78.8616,3500.0
2018-07-13 14:05:00,92.93,92.93,92.86,92.86,4081.0,78.8616,78.8616,78.8022,78.8022,4081.0
2018-07-13 14:10:00,92.85,92.9,92.84,92.9,6744.0,78.7937,78.8361,78.7852,78.8361,6744.0
2018-07-13 14:15:00,92.91,92.94,92.89,92.92,4688.0,78.8446,78.8701,78.8276,78.8531,4688.0
2018-07-13 14:20:00,92.91,92.94,92.89,92.9,4544.0,78.8446,78.8701,78.8276,78.8361,4544.0
2018-07-13 14:25:00,92.9,92.94,92.89,92.94,4455.0,78.8361,78.8701,78.8276,78.8701,4455.0
2018-07-13 14:30:00,92.92,92.92,92.85,92.88,4913.0,78.8531,78.8531,78.7937,78.8192,4913.0
2018-07-13 14:35:00,92.88,92.88,92.79,92.8,5856.0,78.8192,78.8192,78.7428,78.7513,5856.0
2018-07-13 14:40:00,92.8,92.8,92.77,92.78,8384.0,78.7513,78.7513,78.7258,78.7343,8384.0
2018-07-13 14:45:00,92.78,92.79,92.75,92.77,7731.0,78.7343,78.7428,78.7088,78.7258,7731.0
2018-07-13 14:50:00,92.77,92.79,92.76,92.78,10312.0,78.7258,78.7428,78.7173,78.7343,10312.0
2018-07-13 14:55:00,92.78,92.8,92.75,92.77,9132.0,78.7343,78.7513,78.7088,78.7258,9132.0
2018-07-13 15:00:00,92.77,92.82,92.76,92.78,11408.0,78.7258,78.7682,78.7173,78.7343,11408.0
2018-07-13 15:05:00,92.78,92.84,92.78,92.82,13046.0,78.7343,78.7852,78.7343,78.7682,13046.0
2018-07-13 15:10:00,92.82,92.85,92.79,92.82,11687.0,78.7682,78.7937,78.7428,78.7682,11687.0
2018-07-13 15:15:00,92.81,92.82,92.75,92.78,12869.0,78.7598,78.7682,78.7088,78.7343,12869.0
2018-07-13 15:20:00,92.78,92.78,92.73,92.75,10666.0,78.7343,78.7343,78.6919,78.7088,10666.0
2018-07-13 15:25:00,92.75,92.77,92.72,92.76,12395.0,78.7088,78.7258,78.6834,78.7173,12395.0
2018-07-13 15:30:00,92.76,92.82,92.75,92.81,13938.0,78.7173,78.7682,78.7088,78.7598,13938.0
2018-07-13 15:35:00,92.82,92.85,92.81,92.83,13119.0,78.7682,78.7937,78.7598,78.7767,13119.0
2018-07-13 15:40:00,92.83,92.85,92.81,92.82,19861.0,78.7767,78.7937,78.7598,78.7682,19861.0
2018-07-13 15:45:00,92.82,92.85,92.8,92.82,25164.0,78.7682,78.7937,78.7513,78.7682,25164.0
2018-07-13 15:50:00,92.82,92.83,92.71,92.76,33969.0,78.7682,78.7767,78.6749,78.7173,33969.0
2018-07-13 15:55:00,92.77,92.87,92.76,92.83,71896.0,78.7258,78.8107,78.7173,78.7767,71896.0
2018-07-16 09:30:00,93.13,93.33,92.97,93.14,16672.0,79.0313,79.201,78.8955,79.0398,16672.0
2018-07-16 09:35:00,93.14,93.3,93.03,93.1,27691.0,79.0398,79.1756,78.9465,79.0059,27691.0
2018-07-16 09:40:00,93.1,93.19,93.06,93.16,20664.0,79.0059,79.0822,78.9719,79.0568,20664.0
2018-07-16 09:45:00,93.12,93.17,92.96,92.96,27887.0,79.0228,79.0653,78.8871,78.8871,27887.0
2018-07-16 09:50:00,92.97,93.05,92.91,93.0,9028.0,78.8955,78.9634,78.8446,78.921,9028.0
2018-07-16 09:55:00,92.98,93.04,92.92,92.95,16519.0,78.904,78.9549,78.8531,78.8786,16519.0
2018-07-16 10:00:00,92.94,93.0,92.87,92.88,6198.0,78.8701,78.921,78.8107,78.8192,6198.0
2018-07-16 10:05:00,92.87,93.02,92.84,93.0,73049.0,78.8107,78.938,78.7852,78.921,73049.0
2018-07-16 10:10:00,93.03,93.16,93.03,93.16,9109.0,78.9465,79.0568,78.9465,79.0568,9109.0
2018-07-16 10:15:00,93.15,93.22,93.14,93.17,14301.0,79.0483,79.1077,79.0398,79.0653,14301.0
2018-07-16 10:20:00,93.18,93.18,93.09,93.1,18775.0,79.0737,79.0737,78.9974,79.0059,18775.0
2018-07-16 10:25:00,93.13,93.15,93.09,93.11,6833.0,79.0313,79.0483,78.9974,79.0143,6833.0
2018-07-16 10:30:00,93.12,93.18,93.11,93.15,10595.0,79.0228,79.0737,79.0143,79.0483,10595.0
2018-07-16 10:35:00,93.16,93.21,93.14,93.14,11560.0,79.0568,79.0992,79.0398,79.0398,11560.0
2018-07-16 10:40:00,93.11,93.16,93.08,93.1,8045.0,79.0143,79.0568,78.9889,79.0059,8045.0
2018-07-16 10:45:00,93.07,93.11,93.05,93.07,7500.0,78.9804,79.0143,78.9634,78.9804,7500.0
2018-07-16 10:50:00,93.08,93.17,93.07,93.14,10850.0,78.9889,79.0653,78.9804,79.0398,10850.0
2018-07-16 10:55:00,93.14,93.16,93.12,93.15,7723.0,79.0398,79.0568,79.0228,79.0483,7723.0
2018-07-16 11:00:00,93.16,93.31,93.15,93.26,14078.0,79.0568,79.1841,79.0483,79.1416,14078.0
2018-07-16 11:05:00,93.26,93.36,93.22,93.31,12736.0,79.1416,79.2265,79.1077,79.1841,12736.0
2018-07-16 11:10:00,93.32,93.41,93.32,93.4,9000.0,79.1926,79.2689,79.1926,79.2604,9000.0
2018-07-16 11:15:00,93.4,93.4,93.3,93.32,10025.0,79.2604,79.2604,79.1756,79.1926,10025.0
2018-07-16 11:20:00,93.31,93.38,93.31,93.38,11026.0,79.1841,79.2435,79.1841,79.2435,11026.0
2018-07-16 11:25:00,93.38,93.47,93.37,93.42,13863.0,79.2435,79.3198,79.235,79.2774,13863.0
2018-07-16 11:30:00,93.41,93.41,93.33,93.36,13414.0,79.2689,79.2689,79.201,79.2265,13414.0
2018-07-16 11:35:00,93.37,93.43,93.36,93.4,12754.0,79.235,79.2859,79.2265,79.2604,12754.0
2018-07-16 11:40:00,93.4,93.45,93.39,93.43,7609.0,79.2604,79.3029,79.252,79.2859,7609.0
2018-07-16 11:45:00,93.43,93.43,93.35,93.37,7591.0,79.2859,79.2859,79.218,79.235,7591.0
2018-07-16 11:50:00,93.36,93.41,93.34,93.4,5159.0,79.2265,79.2689,79.2095,79.2604,5159.0
2018-07-16 11:55:00,93.39,93.49,93.38,93.48,5800.0,79.252,79.3368,79.2435,79.3283,5800.0
2018-07-16 12:00:00,93.49,93.51,93.45,93.46,7963.0,79.3368,79.3538,79.3029,79.3114,7963.0
2018-07-16 12:05:00,93.47,93.47,93.39,93.46,6500.0,79.3198,79.3198,79.252,79.3114,6500.0
2018-07-16 12:10:00,93.46,93.5,93.44,93.48,6302.0,79.3114,79.3453,79.2944,79.3283,6302.0
2018-07-16 12:15:00,93.48,93.54,93.45,93.52,4449.0,79.3283,79.3792,79.3029,79.3623,4449.0
2018-07-16 12:20:00,93.52,93.6,93.51,93.6,7369.0,79.3623,79.4302,79.3538,79.4302,7369.0
2018-07-16 12:25:00,93.6,93.6,93.55,93.57,6113.0,79.4302,79.4302,79.3877,79.4047,6113.0
2018-07-16 12:30:00,93.57,93.57,93.5,93.51,5448.0,79.4047,79.4047,79.3453,79.3538,5448.0
2018-07-16 12:35:00,93.51,93.52,93.5,93.51,2665.0,79.3538,79.3623,79.3453,79.3538,2665.0
2018-07-16 12:40:00,93.52,93.53,93.5,93.53,7700.0,79.3623,79.3708,79.3453,79.3708,7700.0
2018-07-16 12:45:00,93.54,93.64,93.54,93.64,9216.0,79.3792,79.4641,79.3792,79.4641,9216.0
2018-07-16 12:50:00,93.65,93.65,93.63,93.64,6280.0,79.4726,79.4726,79.4556,79.4641,6280.0
2018-07-16 12:55:00,93.64,93.65,93.61,93.61,5136.0,79.4641,79.4726,79.4386,79.4386,5136.0
2018-07-16 13:00:00,93.63,93.68,93.61,93.67,6459.0,79.4556,79.4981,79.4386,79.4896,6459.0
2018-07-16 13:05:00,93.66,93.69,93.64,93.67,2789.0,79.4811,79.5065,79.4641,79.4896,2789.0
2018-07-16 13:10:00,93.67,93.71,93.64,93.66,10507.0,79.4896,79.5235,79.4641,79.4811,10507.0
2018-07-16 13:15:00,93.66,93.71,93.63,93.7,4922.0,79.4811,79.5235,79.4556,79.515,4922.0
2018-07-16 13:20:00,93.71,93.75,93.68,93.68,7056.0,79.5235,79.5575,79.4981,79.4981,7056.0
2018-07-16 13:25:00,93.69,93.71,93.64,93.64,12621.0,79.5065,79.5235,79.4641,79.4641,12621.0
2018-07-16 13:30:00,93.65,93.65,93.61,93.62,15499.0,79.4726,79.4726,79.4386,79.4471,15499.0
2018-07-16 13:35:00,93.62,93.62,93.58,93.6,9930.0,79.4471,79.4471,79.4132,79.4302,9930.0
2018-07-16 13:40:00,93.61,93.61,93.56,93.57,7079.0,79.4386,79.4386,79.3962,79.4047,7079.0
2018-07-16 13:45:00,93.56,93.56,93.51,93.53,7073.0,79.3962,79.3962,79.3538,79.3708,7073.0
2018-07-16 13:50:00,93.52,93.6,93.45,93.45,20558.0,79.3623,79.4302,79.3029,79.3029,20558.0
2018-07-16 13:55:00,93.46,93.5,93.46,93.5,8341.0,79.3114,79.3453,79.3114,79.3453,8341.0
2018-07-16 14:00:00,93.5,93.51,93.43,93.44,7051.0,79.3453,79.3538,79.2859,79.2944,7051.0
2018-07-16 14:05:00,93.44,93.51,93.44,93.48,9514.0,79.2944,79.3538,79.2944,79.3283,9514.0
2018-07-16 14:10:00,93.49,93.51,93.45,93.49,9676.0,79.3368,79.3538,79.3029,79.3368,9676.0
2018-07-16 14:15:00,93.48,93.49,93.44,93.45,8715.0,79.3283,79.3368,79.2944,79.3029,8715.0
2018-07-16 14:20:00,93.44,93.47,93.41,93.43,15952.0,79.2944,79.3198,79.2689,79.2859,15952.0
2018-07-16 14:25:00,93.43,93.48,93.4,93.46,20954.0,79.2859,79.3283,79.2604,79.3114,20954.0
2018-07-16 14:30:00,93.46,93.47,93.39,93.4,19222.0,79.3114,79.3198,79.252,79.2604,19222.0
2018-07-16 14:35:00,93.4,93.42,93.36,93.38,14254.0,79.2604,79.2774,79.2265,79.2435,14254.0
2018-07-16 14:40:00,93.37,93.38,93.32,93.36,13383.0,79.235,79.2435,79.1926,79.2265,13383.0
2018-07-16 14:45:00,93.37,93.39,93.3,93.3,8700.0,79.235,79.252,79.1756,79.1756,8700.0
2018-07-16 14:50:00,93.3,93.31,93.26,93.29,7311.0,79.1756,79.1841,79.1416,79.1671,7311.0
2018-07-16 14:55:00,93.3,93.31,93.28,93.28,5951.0,79.1756,79.1841,79.1586,79.1586,5951.0
2018-07-16 15:00:00,93.28,93.35,93.26,93.32,7870.0,79.1586,79.218,79.1416,79.1926,7870.0
2018-07-16 15:05:00,93.33,93.37,93.33,93.34,7770.0,79.201,79.235,79.201,79.2095,7770.0
2018-07-16 15:10:00,93.35,93.38,93.32,93.34,9029.0,79.218,79.2435,79.1926,79.2095,9029.0
2018-07-16 15:15:00,93.35,93.38,93.3,93.34,8979.0,79.218,79.2435,79.1756,79.2095,8979.0
2018-07-16 15:20:00,93.35,93.43,93.35,93.43,8964.0,79.218,79.2859,79.218,79.2859,8964.0
2018-07-16 15:25:00,93.43,93.43,93.38,93.39,12375.0,79.2859,79.2859,79.2435,79.252,12375.0
2018-07-16 15:30:00,93.41,93.45,93.38,93.39,13718.0,79.2689,79.3029,79.2435,79.252,13718.0
2018-07-16 15:35:00,93.39,93.44,93.36,93.44,34438.0,79.252,79.2944,79.2265,79.2944,34438.0
2018-07-16 15:40:00,93.44,93.45,93.34,93.34,22833.0,79.2944,79.3029,79.2095,79.2095,22833.0
2018-07-16 15:45:00,93.34,93.43,93.3,93.4,28277.0,79.2095,79.2859,79.1756,79.2604,28277.0
2018-07-16 15:50:00,93.39,93.41,93.36,93.36,36793.0,79.252,79.2689,79.2265,79.2265,36793.0
2018-07-16 15:55:00,93.37,93.46,93.35,93.45,78288.0,79.235,79.3114,79.218,79.3029,78288.0
2018-07-17 09:30:00,93.8,93.98,93.65,93.67,25384.0,79.5999,79.7526,79.4726,79.4896,25384.0
2018-07-17 09:35:00,93.75,93.81,93.57,93.58,19439.0,79.5575,79.6084,79.4047,79.4132,19439.0
2018-07-17 09:40:00,93.6,93.67,93.55,93.61,7972.0,79.4302,79.4896,79.3877,79.4386,7972.0
2018-07-17 09:45:00,93.6,93.71,93.52,93.69,12634.0,79.4302,79.5235,79.3623,79.5065,12634.0
2018-07-17 09:50:00,93.71,93.79,93.63,93.63,7700.0,79.5235,79.5914,79.4556,79.4556,7700.0
2018-07-17 09:55:00,93.62,93.71,93.57,93.66,4559.0,79.4471,79.5235,79.4047,79.4811,4559.0
2018-07-17 10:00:00,93.63,93.73,93.5,93.6,11370.0,79.4556,79.5405,79.3453,79.4302,11370.0
2018-07-17 10:05:00,93.58,93.58,93.5,93.56,7309.0,79.4132,79.4132,79.3453,79.3962,7309.0
2018-07-17 10:10:00,93.56,93.63,93.54,93.61,7125.0,79.3962,79.4556,79.3792,79.4386,7125.0
2018-07-17 10:15:00,93.61,93.64,93.57,93.61,6750.0,79.4386,79.4641,79.4047,79.4386,6750.0
2018-07-17 10:20:00,93.63,93.76,93.6,93.71,17255.0,79.4556,79.5659,79.4302,79.5235,17255.0
2018-07-17 10:25:00,93.73,93.88,93.72,93.87,50024.0,79.5405,79.6678,79.532,79.6593,50024.0
2018-07-17 10:30:00,93.87,94.02,93.85,93.99,49171.0,79.6593,79.7866,79.6423,79.7611,49171.0
2018-07-17 10:35:00,94.0,94.15,93.97,94.12,15203.0,79.7696,79.8969,79.7442,79.8714,15203.0
2018-07-17 10:40:00,94.11,94.11,94.0,94.0,14952.0,79.863,79.863,79.7696,79.7696,14952.0
2018-07-17 10:45:00,93.99,94.04,93.95,93.98,13973.0,79.7611,79.8036,79.7272,79.7526,13973.0
2018-07-17 10:50:00,93.98,93.98,93.9,93.9,13245.0,79.7526,79.7526,79.6847,79.6847,13245.0
2018-07-17 10:55:00,93.89,94.03,93.89,94.01,10470.0,79.6763,79.7951,79.6763,79.7781,10470.0
2018-07-17 11:00:00,94.01,94.02,93.9,93.97,28004.0,79.7781,79.7866,79.6847,79.7442,28004.0
2018-07-17 11:05:00,93.96,94.1,93.95,94.08,42194.0,79.7357,79.8545,79.7272,79.8375,42194.0
2018-07-17 11:10:00,94.1,94.25,94.1,94.22,10000.0,79.8545,79.9818,79.8545,79.9563,10000.0
2018-07-17 11:15:00,94.21,94.34,94.18,94.34,9235.0,79.9478,80.0581,79.9224,80.0581,9235.0
2018-07-17 11:20:00,94.35,94.4,94.31,94.38,12126.0,80.0666,80.1091,80.0327,80.0921,12126.0
2018-07-17 11:25:00,94.38,94.5,94.38,94.5,12894.0,80.0921,80.1939,80.0921,80.1939,12894.0
2018-07-17 11:30:00,94.49,94.55,94.43,94.55,15097.0,80.1854,80.2363,80.1345,80.2363,15097.0
2018-07-17 11:35:00,94.54,94.56,94.41,94.44,19095.0,80.2279,80.2448,80.1175,80.143,19095.0
2018-07-17 11:40:00,94.43,94.45,94.34,94.36,20102.0,80.1345,80.1515,80.0581,80.0751,20102.0
2018-07-17 11:45:00,94.36,94.39,94.31,94.33,11541.0,80.0751,80.1006,80.0327,80.0497,11541.0
2018-07-17 11:50:00,94.33,94.34,94.23,94.25,20077.0,80.0497,80.0581,79.9648,79.9818,20077.0
2018-07-17 11:55:00,94.25,94.25,94.18,94.2,2862.0,79.9818,79.9818,79.9224,79.9393,2862.0
2018-07-17 12:00:00,94.21,94.27,94.2,94.27,8626.0,79.9478,79.9987,79.9393,79.9987,8626.0
2018-07-17 12:05:00,94.28,94.29,94.24,94.26,4415.0,80.0072,80.0157,79.9733,79.9902,4415.0
2018-07-17 12:10:00,94.24,94.29,94.22,94.22,8267.0,79.9733,80.0157,79.9563,79.9563,8267.0
2018-07-17 12:15:00,94.22,94.4,94.21,94.4,10021.0,79.9563,80.1091,79.9478,80.1091,10021.0
2018-07-17 12:20:00,94.38,94.49,94.38,94.46,7475.0,80.0921,80.1854,80.0921,80.16,7475.0
2018-07-17 12:25:00,94.45,94.45,94.35,94.38,6900.0,80.1515,80.1515,80.0666,80.0921,6900.0
2018-07-17 12:30:00,94.37,94.37,94.23,94.25,6593.0,80.0836,80.0836,79.9648,79.9818,6593.0
2018-07-17 12:35:00,94.25,94.29,94.25,94.27,6600.0,79.9818,80.0157,79.9818,79.9987,6600.0
2018-07-17 12:40:00,94.28,94.33,94.28,94.32,6247.0,80.0072,80.0497,80.0072,80.0412,6247.0
2018-07-17 12:45:00,94.34,94.34,94.3,94.32,7900.0,80.0581,80.0581,80.0242,80.0412,7900.0
2018-07-17 12:50:00,94.32,94.34,94.3,94.3,5449.0,80.0412,80.0581,80.0242,80.0242,5449.0
2018-07-17 12:55:00,94.31,94.4,94.31,94.37,9742.0,80.0327,80.1091,80.0327,80.0836,9742.0
2018-07-17 13:00:00,94.37,94.43,94.36,94.42,7696.0,80.0836,80.1345,80.0751,80.126,7696.0
2018-07-17 13:05:00,94.42,94.42,94.37,94.37,5828.0,80.126,80.126,80.0836,80.0836,5828.0
2018-07-17 13:10:00,94.38,94.41,94.37,94.41,6113.0,80.0921,80.1175,80.0836,80.1175,6113.0
2018-07-17 13:15:00,94.41,94.43,94.36,94.37,11204.0,80.1175,80.1345,80.0751,80.0836,11204.0
2018-07-17 13:20:00,94.36,94.38,94.23,94.25,7368.0,80.0751,80.0921,79.9648,79.9818,7368.0
2018-07-17 13:25:00,94.26,94.26,94.22,94.25,6365.0,79.9902,79.9902,79.9563,79.9818,6365.0
2018-07-17 13:30:00,94.24,94.3,94.24,94.28,5665.0,79.9733,80.0242,79.9733,80.0072,5665.0
2018-07-17 13:35:00,94.27,94.31,94.26,94.27,11247.0,79.9987,80.0327,79.9902,79.9987,11247.0
2018-07-17 13:40:00,94.27,94.3,94.25,94.29,12306.0,79.9987,80.0242,79.9818,80.0157,12306.0
2018-07-17 13:45:00,94.29,94.34,94.28,94.34,12056.0,80.0157,80.0581,80.0072,80.0581,12056.0
2018-07-17 13:50:00,94.33,94.4,94.33,94.4,7908.0,80.0497,80.1091,80.0497,80.1091,7908.0
2018-07-17 13:55:00,94.39,94.41,94.36,94.36,4852.0,80.1006,80.1175,80.0751,80.0751,4852.0
2018-07-17 14:00:00,94.37,94.38,94.33,94.33,9996.0,80.0836,80.0921,80.0497,80.0497,9996.0
2018-07-17 14:05:00,94.35,94.36,94.32,94.32,9178.0,80.0666,80.0751,80.0412,80.0412,9178.0
2018-07-17 14:10:00,94.33,94.37,94.31,94.36,9812.0,80.0497,80.0836,80.0327,80.0751,9812.0
2018-07-17 14:15:00,94.37,94.41,94.35,94.36,10555.0,80.0836,80.1175,80.0666,80.0751,10555.0
2018-07-17 14:20:00,94.35,94.43,94.34,94.42,13270.0,80.0666,80.1345,80.0581,80.126,13270.0
2018-07-17 14:25:00,94.42,94.44,94.41,94.41,7766.0,80.126,80.143,80.1175,80.1175,7766.0
2018-07-17 14:30:00,94.41,94.44,94.4,94.43,8601.0,80.1175,80.143,80.1091,80.1345,8601.0
2018-07-17 14:35:00,94.43,94.44,94.4,94.4,6722.0,80.1345,80.143,80.1091,80.1091,6722.0
2018-07-17 14:40:00,94.41,94.41,94.33,94.34,10433.0,80.1175,80.1175,80.0497,80.0581,10433.0
2018-07-17 14:45:00,94.33,94.42,94.33,94.41,12872.0,80.0497,80.126,80.0497,80.1175,12872.0
2018-07-17 14:50:00,94.41,94.43,94.37,94.43,7359.0,80.1175,80.1345,80.0836,80.1345,7359.0
2018-07-17 14:55:00,94.44,94.47,94.38,94.39,10034.0,80.143,80.1685,80.0921,80.1006,10034.0
2018-07-17 15:00:00,94.38,94.42,94.36,94.41,9066.0,80.0921,80.126,80.0751,80.1175,9066.0
2018-07-17 15:05:00,94.42,94.45,94.41,94.41,6866.0,80.126,80.1515,80.1175,80.1175,6866.0
2018-07-17 15:10:00,94.42,94.43,94.41,94.43,18902.0,80.126,80.1345,80.1175,80.1345,18902.0
2018-07-17 15:15:00,94.43,94.46,94.42,94.45,10417.0,80.1345,80.16,80.126,80.1515,10417.0
2018-07-17 15:20:00,94.46,94.49,94.45,94.48,13508.0,80.16,80.1854,80.1515,80.1769,13508.0
2018-07-17 15:25:00,94.47,94.5,94.4,94.42,31994.0,80.1685,80.1939,80.1091,80.126,31994.0
2018-07-17 15:30:00,94.42,94.43,94.38,94.41,30581.0,80.126,80.1345,80.0921,80.1175,30581.0
2018-07-17 15:35:00,94.4,94.43,94.39,94.4,16852.0,80.1091,80.1345,80.1006,80.1091,16852.0
2018-07-17 15:40:00,94.39,94.41,94.38,94.41,26102.0,80.1006,80.1175,80.0921,80.1175,26102.0
2018-07-17 15:45:00,94.41,94.42,94.35,94.39,56615.0,80.1175,80.126,80.0666,80.1006,56615.0
2018-07-17 15:50:00,94.38,94.39,94.28,94.29,45016.0,80.0921,80.1006,80.0072,80.0157,45016.0
2018-07-17 15:55:00,94.29,94.31,94.24,94.27,59628.0,80.0157,80.0327,79.9733,79.9987,59628.0
2018-07-18 09:30:00,94.4,94.74,94.28,94.47,30412.0,80.1091,80.3976,80.0072,80.1685,30412.0
2018-07-18 09:35:00,94.47,94.49,94.17,94.28,9813.0,80.1685,80.1854,79.9139,80.0072,9813.0
2018-07-18 09:40:00,94.28,94.44,94.21,94.41,5191.0,80.0072,80.143,79.9478,80.1175,5191.0
2018-07-18 09:45:00,94.38,94.45,94.37,94.42,9100.0,80.0921,80.1515,80.0836,80.126,9100.0
2018-07-18 09:50:00,94.42,94.52,94.39,94.48,25874.0,80.126,80.2109,80.1006,80.1769,25874.0
2018-07-18 09:55:00,94.5,94.64,94.5,94.54,13112.0,80.1939,80.3127,80.1939,80.2279,13112.0
2018-07-18 10:00:00,94.54,94.7,94.5,94.69,29484.0,80.2279,80.3636,80.1939,80.3552,29484.0
2018-07-18 10:05:00,94.67,94.69,94.58,94.63,7048.0,80.3382,80.3552,80.2618,80.3042,7048.0
2018-07-18 10:10:00,94.64,94.79,94.64,94.78,11048.0,80.3127,80.44,80.3127,80.4315,11048.0
2018-07-18 10:15:00,94.76,94.8,94.65,94.7,12648.0,80.4146,80.4485,80.3212,80.3636,12648.0
2018-07-18 10:20:00,94.7,94.76,94.69,94.72,8179.0,80.3636,80.4146,80.3552,80.3806,8179.0
2018-07-18 10:25:00,94.72,94.77,94.71,94.73,14050.0,80.3806,80.423,80.3721,80.3891,14050.0
2018-07-18 10:30:00,94.75,94.78,94.74,94.77,12909.0,80.4061,80.4315,80.3976,80.423,12909.0
2018-07-18 10:35:00,94.75,94.8,94.71,94.8,10985.0,80.4061,80.4485,80.3721,80.4485,10985.0
2018-07-18 10:40:00,94.82,94.86,94.8,94.83,6515.0,80.4655,80.4994,80.4485,80.474,6515.0
2018-07-18 10:45:00,94.84,94.9,94.8,94.87,29148.0,80.4824,80.5334,80.4485,80.5079,29148.0
2018-07-18 10:50:00,94.84,94.92,94.8,94.91,7879.0,80.4824,80.5503,80.4485,80.5418,7879.0
2018-07-18 10:55:00,94.92,95.0,94.91,95.0,19642.0,80.5503,80.6182,80.5418,80.6182,19642.0
2018-07-18 11:00:00,94.99,95.0,94.93,94.96,17035.0,80.6097,80.6182,80.5588,80.5843,17035.0
2018-07-18 11:05:00,94.96,95.0,94.94,94.98,35012.0,80.5843,80.6182,80.5673,80.6012,35012.0
2018-07-18 11:10:00,94.97,94.98,94.92,94.95,12412.0,80.5928,80.6012,80.5503,80.5758,12412.0
2018-07-18 11:15:00,94.95,94.98,94.94,94.95,11261.0,80.5758,80.6012,80.5673,80.5758,11261.0
2018-07-18 11:20:00,94.94,94.98,94.93,94.95,7960.0,80.5673,80.6012,80.5588,80.5758,7960.0
2018-07-18 11:25:00,94.96,95.0,94.94,95.0,52000.0,80.5843,80.6182,80.5673,80.6182,52000.0
2018-07-18 11:30:00,95.0,95.19,94.99,95.17,171166.0,80.6182,80.7795,80.6097,80.7625,171166.0
2018-07-18 11:35:00,95.18,95.29,95.17,95.23,15624.0,80.771,80.8643,80.7625,80.8134,15624.0
2018-07-18 11:40:00,95.24,95.38,95.22,95.31,19115.0,80.8219,80.9407,80.8049,80.8813,19115.0
2018-07-18 11:45:00,95.31,95.31,95.21,95.25,11090.0,80.8813,80.8813,80.7964,80.8304,11090.0
2018-07-18 11:50:00,95.26,95.28,95.19,95.19,9679.0,80.8389,80.8558,80.7795,80.7795,9679.0
2018-07-18 11:55:00,95.2,95.28,95.2,95.27,9750.0,80.7879,80.8558,80.7879,80.8473,9750.0
2018-07-18 12:00:00,95.28,95.41,95.28,95.41,12652.0,80.8558,80.9662,80.8558,80.9662,12652.0
2018-07-18 12:05:00,95.41,95.48,95.4,95.45,12734.0,80.9662,81.0256,80.9577,81.0001,12734.0
2018-07-18 12:10:00,95.45,95.46,95.41,95.43,13577.0,81.0001,81.0086,80.9662,80.9831,13577.0
2018-07-18 12:15:00,95.42,95.49,95.4,95.49,28976.0,80.9746,81.034,80.9577,81.034,28976.0
2018-07-18 12:20:00,95.48,95.6,95.48,95.57,15500.0,81.0256,81.1274,81.0256,81.1019,15500.0
2018-07-18 12:25:00,95.58,95.65,95.53,95.65,23309.0,81.1104,81.1698,81.068,81.1698,23309.0
2018-07-18 12:30:00,95.65,95.65,95.55,95.56,14768.0,81.1698,81.1698,81.085,81.0934,14768.0
2018-07-18 12:35:00,95.56,95.63,95.54,95.62,7379.0,81.0934,81.1528,81.0765,81.1444,7379.0
2018-07-18 12:40:00,95.63,95.64,95.6,95.6,6187.0,81.1528,81.1613,81.1274,81.1274,6187.0
2018-07-18 12:45:00,95.6,95.63,95.59,95.62,7949.0,81.1274,81.1528,81.1189,81.1444,7949.0
2018-07-18 12:50:00,95.62,95.65,95.59,95.59,12039.0,81.1444,81.1698,81.1189,81.1189,12039.0
2018-07-18 12:55:00,95.6,95.63,95.56,95.57,17396.0,81.1274,81.1528,81.0934,81.1019,17396.0
2018-07-18 13:00:00,95.57,95.57,95.44,95.48,7038.0,81.1019,81.1019,80.9916,81.0256,7038.0
2018-07-18 13:05:00,95.47,95.48,95.39,95.41,8594.0,81.0171,81.0256,80.9492,80.9662,8594.0
2018-07-18 13:10:00,95.41,95.47,95.4,95.47,4900.0,80.9662,81.0171,80.9577,81.0171,4900.0
2018-07-18 13:15:00,95.46,95.49,95.4,95.4,9156.0,81.0086,81.034,80.9577,80.9577,9156.0
2018-07-18 13:20:00,95.4,95.42,95.39,95.42,3709.0,80.9577,80.9746,80.9492,80.9746,3709.0
2018-07-18 13:25:00,95.41,95.45,95.38,95.45,7666.0,80.9662,81.0001,80.9407,81.0001,7666.0
2018-07-18 13:30:00,95.46,95.46,95.37,95.38,9012.0,81.0086,81.0086,80.9322,80.9407,9012.0
2018-07-18 13:35:00,95.37,95.38,95.35,95.37,11568.0,80.9322,80.9407,80.9152,80.9322,11568.0
2018-07-18 13:40:00,95.37,95.38,95.35,95.37,5333.0,80.9322,80.9407,80.9152,80.9322,5333.0
2018-07-18 13:45:00,95.37,95.39,95.36,95.36,5607.0,80.9322,80.9492,80.9237,80.9237,5607.0
2018-07-18 13:50:00,95.36,95.36,95.27,95.32,9911.0,80.9237,80.9237,80.8473,80.8898,9911.0
2018-07-18 13:55:00,95.31,95.35,95.29,95.35,3842.0,80.8813,80.9152,80.8643,80.9152,3842.0
2018-07-18 14:00:00,95.35,95.36,95.32,95.34,7486.0,80.9152,80.9237,80.8898,80.9067,7486.0
2018-07-18 14:05:00,95.35,95.35,95.28,95.28,11545.0,80.9152,80.9152,80.8558,80.8558,11545.0
2018-07-18 14:10:00,95.3,95.32,95.26,95.3,6695.0,80.8728,80.8898,80.8389,80.8728,6695.0
2018-07-18 14:15:00,95.3,95.37,95.3,95.37,6506.0,80.8728,80.9322,80.8728,80.9322,6506.0
2018-07-18 14:20:00,95.37,95.42,95.35,95.38,10382.0,80.9322,80.9746,80.9152,80.9407,10382.0
2018-07-18 14:25:00,95.38,95.42,95.37,95.42,10421.0,80.9407,80.9746,80.9322,80.9746,10421.0
2018-07-18 14:30:00,95.43,95.58,95.43,95.58,15996.0,80.9831,81.1104,80.9831,81.1104,15996.0
2018-07-18 14:35:00,95.56,95.56,95.47,95.5,9191.0,81.0934,81.0934,81.0171,81.0425,9191.0
2018-07-18 14:40:00,95.49,95.5,95.43,95.47,6104.0,81.034,81.0425,80.9831,81.0171,6104.0
2018-07-18 14:45:00,95.48,95.57,95.46,95.54,8744.0,81.0256,81.1019,81.0086,81.0765,8744.0
2018-07-18 14:50:00,95.56,95.59,95.55,95.59,7852.0,81.0934,81.1189,81.085,81.1189,7852.0
2018-07-18 14:55:00,95.6,95.63,95.56,95.63,9725.0,81.1274,81.1528,81.0934,81.1528,9725.0
2018-07-18 15:00:00,95.64,95.64,95.5,95.5,44896.0,81.1613,81.1613,81.0425,81.0425,44896.0
2018-07-18 15:05:00,95.52,95.52,95.49,95.5,8100.0,81.0595,81.0595,81.034,81.0425,8100.0
2018-07-18 15:10:00,95.5,95.55,95.5,95.52,12379.0,81.0425,81.085,81.0425,81.0595,12379.0
2018-07-18 15:15:00,95.52,95.56,95.5,95.55,15063.0,81.0595,81.0934,81.0425,81.085,15063.0
2018-07-18 15:20:00,95.55,95.61,95.54,95.59,9418.0,81.085,81.1359,81.0765,81.1189,9418.0
2018-07-18 15:25:00,95.59,95.62,95.58,95.59,11678.0,81.1189,81.1444,81.1104,81.1189,11678.0
2018-07-18 15:30:00,95.6,95.62,95.57,95.59,16030.0,81.1274,81.1444,81.1019,81.1189,16030.0
2018-07-18 15:35:00,95.59,95.63,95.58,95.63,32961.0,81.1189,81.1528,81.1104,81.1528,32961.0
2018-07-18 15:40:00,95.65,95.67,95.63,95.66,29524.0,81.1698,81.1868,81.1528,81.1783,29524.0
2018-07-18 15:45:00,95.66,95.78,95.65,95.77,53950.0,81.1783,81.2801,81.1698,81.2717,53950.0
2018-07-18 15:50:00,95.76,95.8,95.72,95.79,42749.0,81.2632,81.2971,81.2292,81.2886,42749.0
2018-07-18 15:55:00,95.79,95.83,95.75,95.76,108874.0,81.2886,81.3226,81.2547,81.2632,108874.0
2018-07-19 09:30:00,95.21,95.38,94.97,95.12,21965.0,80.7964,80.9407,80.5928,80.7201,21965.0
2018-07-19 09:35:00,95.06,95.34,95.06,95.31,14307.0,80.6691,80.9067,80.6691,80.8813,14307.0
2018-07-19 09:40:00,95.31,95.43,94.92,94.98,21193.0,80.8813,80.9831,80.5503,80.6012,21193.0
2018-07-19 09:45:00,95.0,95.03,94.68,94.7,38234.0,80.6182,80.6437,80.3467,80.3636,38234.0
2018-07-19 09:50:00,94.69,94.72,94.56,94.56,17597.0,80.3552,80.3806,80.2448,80.2448,17597.0
2018-07-19 09:55:00,94.55,94.55,94.35,94.44,13869.0,80.2363,80.2363,80.0666,80.143,13869.0
2018-07-19 10:00:00,94.4,94.46,94.33,94.34,12860.0,80.1091,80.16,80.0497,80.0581,12860.0
2018-07-19 10:05:00,94.32,94.37,94.17,94.17,24325.0,80.0412,80.0836,79.9139,79.9139,24325.0
2018-07-19 10:10:00,94.17,94.33,94.17,94.27,14414.0,79.9139,80.0497,79.9139,79.9987,14414.0
2018-07-19 10:15:00,94.28,94.31,94.11,94.12,9931.0,80.0072,80.0327,79.863,79.8714,9931.0
2018-07-19 10:20:00,94.11,94.12,93.94,93.99,16462.0,79.863,79.8714,79.7187,79.7611,16462.0
2018-07-19 10:25:00,93.98,94.14,93.96,93.96,11576.0,79.7526,79.8884,79.7357,79.7357,11576.0
2018-07-19 10:30:00,93.94,94.04,93.86,94.02,13825.0,79.7187,79.8036,79.6508,79.7866,13825.0
2018-07-19 10:35:00,94.05,94.14,94.03,94.14,7969.0,79.812,79.8884,79.7951,79.8884,7969.0
2018-07-19 10:40:00,94.16,94.18,94.04,94.05,19441.0,79.9054,79.9224,79.8036,79.812,19441.0
2018-07-19 10:45:00,94.06,94.1,94.01,94.09,10000.0,79.8205,79.8545,79.7781,79.846,10000.0
2018-07-19 10:50:00,94.1,94.11,94.01,94.02,10130.0,79.8545,79.863,79.7781,79.7866,10130.0
2018-07-19 10:55:00,94.02,94.04,93.9,93.92,11856.0,79.7866,79.8036,79.6847,79.7017,11856.0
2018-07-19 11:00:00,93.91,93.97,93.89,93.94,14310.0,79.6932,79.7442,79.6763,79.7187,14310.0
2018-07-19 11:05:00,93.93,94.08,93.92,94.07,15099.0,79.7102,79.8375,79.7017,79.829,15099.0
2018-07-19 11:10:00,94.06,94.06,94.0,94.05,14921.0,79.8205,79.8205,79.7696,79.812,14921.0
2018-07-19 11:15:00,94.05,94.26,94.05,94.22,22354.0,79.812,79.9902,79.812,79.9563,22354.0
2018-07-19 11:20:00,94.22,94.22,94.09,94.2,21558.0,79.9563,79.9563,79.846,79.9393,21558.0
2018-07-19 11:25:00,94.19,94.26,94.15,94.21,29595.0,79.9308,79.9902,79.8969,79.9478,29595.0
2018-07-19 11:30:00,94.22,94.3,94.22,94.28,72822.0,79.9563,80.0242,79.9563,80.0072,72822.0
2018-07-19 11:35:00,94.28,94.32,94.19,94.25,29731.0,80.0072,80.0412,79.9308,79.9818,29731.0
2018-07-19 11:40:00,94.25,94.28,94.21,94.21,10270.0,79.9818,80.0072,79.9478,79.9478,10270.0
2018-07-19 11:45:00,94.21,94.22,94.13,94.13,18746.0,79.9478,79.9563,79.8799,79.8799,18746.0
2018-07-19 11:50:00,94.13,94.17,94.12,94.15,8759.0,79.8799,79.9139,79.8714,79.8969,8759.0
2018-07-19 11:55:00,94.16,94.22,94.15,94.2,6147.0,79.9054,79.9563,79.8969,79.9393,6147.0
2018-07-19 12:00:00,94.19,94.24,94.17,94.2,13201.0,79.9308,79.9733,79.9139,79.9393,13201.0
2018-07-19 12:05:00,94.19,94.19,94.09,94.09,23753.0,79.9308,79.9308,79.846,79.846,23753.0
2018-07-19 12:10:00,94.1,94.11,94.05,94.05,17020.0,79.8545,79.863,79.812,79.812,17020.0
2018-07-19 12:15:00,94.05,94.07,94.0,94.01,7268.0,79.812,79.829,79.7696,79.7781,7268.0
2018-07-19 12:20:00,94.02,94.03,93.95,93.97,8455.0,79.7866,79.7951,79.7272,79.7442,8455.0
2018-07-19 12:25:00,93.96,93.96,93.9,93.92,4636.0,79.7357,79.7357,79.6847,79.7017,4636.0
2018-07-19 12:30:00,93.93,93.93,93.87,93.91,8137.0,79.7102,79.7102,79.6593,79.6932,8137.0
2018-07-19 12:35:00,93.91,93.93,93.89,93.92,8969.0,79.6932,79.7102,79.6763,79.7017,8969.0
2018-07-19 12:40:00,93.92,93.92,93.83,93.83,8987.0,79.7017,79.7017,79.6253,79.6253,8987.0
2018-07-19 12:45:00,93.82,93.84,93.77,93.8,14391.0,79.6169,79.6338,79.5744,79.5999,14391.0
2018-07-19 12:50:00,93.8,93.8,93.75,93.76,10281.0,79.5999,79.5999,79.5575,79.5659,10281.0
2018-07-19 12:55:00,93.76,93.78,93.7,93.71,8948.0,79.5659,79.5829,79.515,79.5235,8948.0
2018-07-19 13:00:00,93.72,93.85,93.66,93.72,20055.0,79.532,79.6423,79.4811,79.532,20055.0
2018-07-19 13:05:00,93.71,93.75,93.66,93.66,18938.0,79.5235,79.5575,79.4811,79.4811,18938.0
2018-07-19 13:10:00,93.66,93.69,93.51,93.51,9219.0,79.4811,79.5065,79.3538,79.3538,9219.0
2018-07-19 13:15:00,93.53,93.62,93.53,93.62,12792.0,79.3708,79.4471,79.3708,79.4471,12792.0
2018-07-19 13:20:00,93.6,93.69,93.6,93.66,12777.0,79.4302,79.5065,79.4302,79.4811,12777.0
2018-07-19 13:25:00,93.65,93.66,93.61,93.61,6690.0,79.4726,79.4811,79.4386,79.4386,6690.0
2018-07-19 13:30:00,93.61,93.61,93.52,93.53,8525.0,79.4386,79.4386,79.3623,79.3708,8525.0
2018-07-19 13:35:00,93.53,93.57,93.52,93.52,15093.0,79.3708,79.4047,79.3623,79.3623,15093.0
2018-07-19 13:40:00,93.53,93.57,93.52,93.54,11523.0,79.3708,79.4047,79.3623,79.3792,11523.0
2018-07-19 13:45:00,93.54,93.56,93.5,93.53,15435.0,79.3792,79.3962,79.3453,79.3708,15435.0
2018-07-19 13:50:00,93.52,93.55,93.46,93.55,10676.0,79.3623,79.3877,79.3114,79.3877,10676.0
2018-07-19 13:55:00,93.55,93.61,93.55,93.59,9741.0,79.3877,79.4386,79.3877,79.4217,9741.0
2018-07-19 14:00:00,93.59,93.64,93.56,93.57,12015.0,79.4217,79.4641,79.3962,79.4047,12015.0
2018-07-19 14:05:00,93.57,93.66,93.57,93.66,10096.0,79.4047,79.4811,79.4047,79.4811,10096.0
2018-07-19 14:10:00,93.66,93.67,93.56,93.6,18282.0,79.4811,79.4896,79.3962,79.4302,18282.0
2018-07-19 14:15:00,93.59,93.64,93.58,93.63,8294.0,79.4217,79.4641,79.4132,79.4556,8294.0
2018-07-19 14:20:00,93.62,93.68,93.61,93.68,11613.0,79.4471,79.4981,79.4386,79.4981,11613.0
2018-07-19 14:25:00,93.68,93.76,93.67,93.75,16933.0,79.4981,79.5659,79.4896,79.5575,16933.0
2018-07-19 14:30:00,93.76,93.76,93.71,93.76,18239.0,79.5659,79.5659,79.5235,79.5659,18239.0
2018-07-19 14:35:00,93.74,93.74,93.66,93.67,7460.0,79.549,79.549,79.4811,79.4896,7460.0
2018-07-19 14:40:00,93.66,93.74,93.64,93.7,19166.0,79.4811,79.549,79.4641,79.515,19166.0
2018-07-19 14:45:00,93.69,93.69,93.6,93.63,11981.0,79.5065,79.5065,79.4302,79.4556,11981.0
2018-07-19 14:50:00,93.62,93.62,93.53,93.54,11430.0,79.4471,79.4471,79.3708,79.3792,11430.0
2018-07-19 14:55:00,93.52,93.56,93.52,93.52,8797.0,79.3623,79.3962,79.3623,79.3623,8797.0
2018-07-19 15:00:00,93.53,93.64,93.53,93.64,24686.0,79.3708,79.4641,79.3708,79.4641,24686.0
2018-07-19 15:05:00,93.63,93.69,93.61,93.68,15217.0,79.4556,79.5065,79.4386,79.4981,15217.0
2018-07-19 15:10:00,93.68,93.68,93.59,93.64,26349.0,79.4981,79.4981,79.4217,79.4641,26349.0
2018-07-19 15:15:00,93.65,93.69,93.64,93.68,12794.0,79.4726,79.5065,79.4641,79.4981,12794.0
2018-07-19 15:20:00,93.69,93.7,93.66,93.69,20995.0,79.5065,79.515,79.4811,79.5065,20995.0
2018-07-19 15:25:00,93.69,93.71,93.68,93.7,12194.0,79.5065,79.5235,79.4981,79.515,12194.0
2018-07-19 15:30:00,93.71,93.76,93.65,93.73,28626.0,79.5235,79.5659,79.4726,79.5405,28626.0
2018-07-19 15:35:00,93.73,93.73,93.65,93.69,20638.0,79.5405,79.5405,79.4726,79.5065,20638.0
2018-07-19 15:40:00,93.68,93.69,93.56,93.56,43218.0,79.4981,79.5065,79.3962,79.3962,43218.0
2018-07-19 15:45:00,93.56,93.56,93.43,93.47,49686.0,79.3962,79.3962,79.2859,79.3198,49686.0
2018-07-19 15:50:00,93.48,93.5,93.38,93.4,57616.0,79.3283,79.3453,79.2435,79.2604,57616.0
2018-07-19 15:55:00,93.4,93.45,93.37,93.43,122698.0,79.2604,79.3029,79.235,79.2859,122698.0
2018-07-20 09:30:00,93.01,93.32,92.59,92.8,87143.0,78.9295,79.1926,78.5731,78.7513,87143.0
2018-07-20 09:35:00,92.88,93.14,92.59,92.96,18113.0,78.8192,79.0398,78.5731,78.8871,18113.0
2018-07-20 09:40:00,92.99,93.19,92.75,93.19,16281.0,78.9125,79.0822,78.7088,79.0822,16281.0
2018-07-20 09:45:00,93.25,93.25,92.91,93.09,16835.0,79.1331,79.1331,78.8446,78.9974,16835.0
2018-07-20 09:50:00,93.08,93.18,93.02,93.16,7196.0,78.9889,79.0737,78.938,79.0568,7196.0
2018-07-20 09:55:00,93.13,93.19,93.1,93.11,8338.0,79.0313,79.0822,79.0059,79.0143,8338.0
2018-07-20 10:00:00,93.13,93.15,93.03,93.15,13878.0,79.0313,79.0483,78.9465,79.0483,13878.0
2018-07-20 10:05:00,93.16,93.35,93.11,93.31,14887.0,79.0568,79.218,79.0143,79.1841,14887.0
2018-07-20 10:10:00,93.33,93.41,93.19,93.24,14331.0,79.201,79.2689,79.0822,79.1247,14331.0
2018-07-20 10:15:00,93.26,93.28,93.14,93.24,14475.0,79.1416,79.1586,79.0398,79.1247,14475.0
2018-07-20 10:20:00,93.24,93.43,93.24,93.4,12521.0,79.1247,79.2859,79.1247,79.2604,12521.0
2018-07-20 10:25:00,93.39,93.4,93.22,93.32,15853.0,79.252,79.2604,79.1077,79.1926,15853.0
2018-07-20 10:30:00,93.31,93.41,93.31,93.35,12693.0,79.1841,79.2689,79.1841,79.218,12693.0
2018-07-20 10:35:00,93.35,93.37,93.29,93.3,7169.0,79.218,79.235,79.1671,79.1756,7169.0
2018-07-20 10:40:00,93.31,93.34,93.26,93.28,11713.0,79.1841,79.2095,79.1416,79.1586,11713.0
2018-07-20 10:45:00,93.27,93.29,93.14,93.14,12009.0,79.1501,79.1671,79.0398,79.0398,12009.0
2018-07-20 10:50:00,93.14,93.17,93.09,93.13,10802.0,79.0398,79.0653,78.9974,79.0313,10802.0
2018-07-20 10:55:00,93.11,93.14,92.98,93.02,10612.0,79.0143,79.0398,78.904,78.938,10612.0
2018-07-20 11:00:00,93.01,93.2,93.01,93.18,9435.0,78.9295,79.0907,78.9295,79.0737,9435.0
2018-07-20 11:05:00,93.18,93.23,93.15,93.23,13922.0,79.0737,79.1162,79.0483,79.1162,13922.0
2018-07-20 11:10:00,93.25,93.4,93.24,93.39,20036.0,79.1331,79.2604,79.1247,79.252,20036.0
2018-07-20 11:15:00,93.38,93.42,93.29,93.38,20539.0,79.2435,79.2774,79.1671,79.2435,20539.0
2018-07-20 11:20:00,93.38,93.42,93.3,93.32,16871.0,79.2435,79.2774,79.1756,79.1926,16871.0
2018-07-20 11:25:00,93.33,93.39,93.31,93.31,9600.0,79.201,79.252,79.1841,79.1841,9600.0
2018-07-20 11:30:00,93.32,93.43,93.32,93.36,9219.0,79.1926,79.2859,79.1926,79.2265,9219.0
2018-07-20 11:35:00,93.35,93.35,93.27,93.29,9888.0,79.218,79.218,79.1501,79.1671,9888.0
2018-07-20 11:40:00,93.3,93.34,93.26,93.34,7719.0,79.1756,79.2095,79.1416,79.2095,7719.0
2018-07-20 11:45:00,93.34,93.36,93.29,93.33,11153.0,79.2095,79.2265,79.1671,79.201,11153.0
2018-07-20 11:50:00,93.33,93.4,93.32,93.35,6784.0,79.201,79.2604,79.1926,79.218,6784.0
2018-07-20 11:55:00,93.34,93.35,93.28,93.29,5909.0,79.2095,79.218,79.1586,79.1671,5909.0
2018-07-20 12:00:00,93.3,93.38,93.3,93.36,9193.0,79.1756,79.2435,79.1756,79.2265,9193.0
2018-07-20 12:05:00,93.36,93.4,93.36,93.39,11189.0,79.2265,79.2604,79.2265,79.252,11189.0
2018-07-20 12:10:00,93.39,93.44,93.36,93.44,9391.0,79.252,79.2944,79.2265,79.2944,9391.0
2018-07-20 12:15:00,93.46,93.5,93.45,93.48,6225.0,79.3114,79.3453,79.3029,79.3283,6225.0
2018-07-20 12:20:00,93.49,93.54,93.46,93.5,5952.0,79.3368,79.3792,79.3114,79.3453,5952.0
2018-07-20 12:25:00,93.51,93.56,93.49,93.56,5009.0,79.3538,79.3962,79.3368,79.3962,5009.0
2018-07-20 12:30:00,93.57,93.6,93.51,93.51,11576.0,79.4047,79.4302,79.3538,79.3538,11576.0
2018-07-20 12:35:00,93.51,93.57,93.51,93.57,5883.0,79.3538,79.4047,79.3538,79.4047,5883.0
2018-07-20 12:40:00,93.57,93.59,93.54,93.57,4452.0,79.4047,79.4217,79.3792,79.4047,4452.0
2018-07-20 12:45:00,93.56,93.57,93.51,93.51,14472.0,79.3962,79.4047,79.3538,79.3538,14472.0
2018-07-20 12:50:00,93.51,93.51,93.48,93.51,5684.0,79.3538,79.3538,79.3283,79.3538,5684.0
2018-07-20 12:55:00,93.5,93.5,93.47,93.48,5510.0,79.3453,79.3453,79.3198,79.3283,5510.0
2018-07-20 13:00:00,93.48,93.49,93.47,93.47,9021.0,79.3283,79.3368,79.3198,79.3198,9021.0
2018-07-20 13:05:00,93.46,93.46,93.44,93.44,6121.0,79.3114,79.3114,79.2944,79.2944,6121.0
2018-07-20 13:10:00,93.45,93.47,93.44,93.47,46721.0,79.3029,79.3198,79.2944,79.3198,46721.0
2018-07-20 13:15:00,93.47,93.5,93.46,93.47,14803.0,79.3198,79.3453,79.3114,79.3198,14803.0
2018-07-20 13:20:00,93.48,93.5,93.45,93.47,17189.0,79.3283,79.3453,79.3029,79.3198,17189.0
2018-07-20 13:25:00,93.47,93.5,93.46,93.48,15007.0,79.3198,79.3453,79.3114,79.3283,15007.0
2018-07-20 13:30:00,93.47,93.51,93.45,93.51,28515.0,79.3198,79.3538,79.3029,79.3538,28515.0
2018-07-20 13:35:00,93.52,93.54,93.51,93.52,7645.0,79.3623,79.3792,79.3538,79.3623,7645.0
2018-07-20 13:40:00,93.53,93.59,93.51,93.55,18607.0,79.3708,79.4217,79.3538,79.3877,18607.0
2018-07-20 13:45:00,93.55,93.57,93.54,93.57,14159.0,79.3877,79.4047,79.3792,79.4047,14159.0
2018-07-20 13:50:00,93.57,93.65,93.57,93.62,9143.0,79.4047,79.4726,79.4047,79.4471,9143.0
2018-07-20 13:55:00,93.62,93.67,93.62,93.67,5805.0,79.4471,79.4896,79.4471,79.4896,5805.0
2018-07-20 14:00:00,93.66,93.69,93.64,93.66,10071.0,79.4811,79.5065,79.4641,79.4811,10071.0
2018-07-20 14:05:00,93.67,93.69,93.64,93.65,6785.0,79.4896,79.5065,79.4641,79.4726,6785.0
2018-07-20 14:10:00,93.66,93.66,93.57,93.59,7926.0,79.4811,79.4811,79.4047,79.4217,7926.0
2018-07-20 14:15:00,93.59,93.63,93.59,93.59,7345.0,79.4217,79.4556,79.4217,79.4217,7345.0
2018-07-20 14:20:00,93.59,93.64,93.59,93.64,9248.0,79.4217,79.4641,79.4217,79.4641,9248.0
2018-07-20 14:25:00,93.63,93.63,93.56,93.58,8155.0,79.4556,79.4556,79.3962,79.4132,8155.0
2018-07-20 14:30:00,93.59,93.6,93.51,93.51,10362.0,79.4217,79.4302,79.3538,79.3538,10362.0
2018-07-20 14:35:00,93.49,93.5,93.45,93.49,15057.0,79.3368,79.3453,79.3029,79.3368,15057.0
2018-07-20 14:40:00,93.48,93.5,93.48,93.5,5776.0,79.3283,79.3453,79.3283,79.3453,5776.0
2018-07-20 14:45:00,93.5,93.57,93.5,93.57,6413.0,79.3453,79.4047,79.3453,79.4047,6413.0
2018-07-20 14:50:00,93.57,93.6,93.56,93.59,7298.0,79.4047,79.4302,79.3962,79.4217,7298.0
2018-07-20 14:55:00,93.58,93.58,93.54,93.58,6272.0,79.4132,79.4132,79.3792,79.4132,6272.0
2018-07-20 15:00:00,93.58,93.58,93.53,93.54,9962.0,79.4132,79.4132,79.3708,79.3792,9962.0
2018-07-20 15:05:00,93.54,93.57,93.51,93.51,11361.0,79.3792,79.4047,79.3538,79.3538,11361.0
2018-07-20 15:10:00,93.51,93.54,93.46,93.53,18094.0,79.3538,79.3792,79.3114,79.3708,18094.0
2018-07-20 15:15:00,93.53,93.53,93.46,93.49,16616.0,79.3708,79.3708,79.3114,79.3368,16616.0
2018-07-20 15:20:00,93.5,93.5,93.42,93.42,13496.0,79.3453,79.3453,79.2774,79.2774,13496.0
2018-07-20 15:25:00,93.42,93.45,93.38,93.39,12655.0,79.2774,79.3029,79.2435,79.252,12655.0
2018-07-20 15:30:00,93.4,93.48,93.39,93.48,20613.0,79.2604,79.3283,79.252,79.3283,20613.0
2018-07-20 15:35:00,93.48,93.5,93.45,93.48,20379.0,79.3283,79.3453,79.3029,79.3283,20379.0
2018-07-20 15:40:00,93.47,93.55,93.47,93.55,15041.0,79.3198,79.3877,79.3198,79.3877,15041.0
2018-07-20 15:45:00,93.54,93.58,93.53,93.56,40419.0,79.3792,79.4132,79.3708,79.3962,40419.0
2018-07-20 15:50:00,93.56,93.57,93.43,93.46,45744.0,79.3962,79.4047,79.2859,79.3114,45744.0
2018-07-20 15:55:00,93.46,93.47,93.37,93.44,97701.0,79.3114,79.3198,79.235,79.2944,97701.0
2018-07-23 09:30:00,93.29,93.36,92.76,92.86,20812.0,79.1671,79.2265,78.7173,78.8022,20812.0
2018-07-23 09:35:00,92.93,92.97,92.77,92.83,17707.0,78.8616,78.8955,78.7258,78.7767,17707.0
2018-07-23 09:40:00,92.81,92.93,92.77,92.85,6194.0,78.7598,78.8616,78.7258,78.7937,6194.0
2018-07-23 09:45:00,92.85,93.19,92.85,93.05,18687.0,78.7937,79.0822,78.7937,78.9634,18687.0
2018-07-23 09:50:00,93.05,93.14,93.03,93.04,14068.0,78.9634,79.0398,78.9465,78.9549,14068.0
2018-07-23 09:55:00,93.06,93.16,93.03,93.06,20654.0,78.9719,79.0568,78.9465,78.9719,20654.0
2018-07-23 10:00:00,93.06,93.19,93.02,93.13,16860.0,78.9719,79.0822,78.938,79.0313,16860.0
2018-07-23 10:05:00,93.11,93.14,92.93,92.93,13345.0,79.0143,79.0398,78.8616,78.8616,13345.0
2018-07-23 10:10:00,92.92,92.92,92.77,92.77,8563.0,78.8531,78.8531,78.7258,78.7258,8563.0
2018-07-23 10:15:00,92.77,92.85,92.75,92.83,11439.0,78.7258,78.7937,78.7088,78.7767,11439.0
2018-07-23 10:20:00,92.82,92.82,92.56,92.58,33374.0,78.7682,78.7682,78.5476,78.5646,33374.0
2018-07-23 10:25:00,92.57,92.63,92.52,92.62,9511.0,78.5561,78.607,78.5137,78.5985,9511.0
2018-07-23 10:30:00,92.63,92.63,92.52,92.55,10481.0,78.607,78.607,78.5137,78.5391,10481.0
2018-07-23 10:35:00,92.57,92.6,92.54,92.56,16576.0,78.5561,78.5816,78.5306,78.5476,16576.0
2018-07-23 10:40:00,92.57,92.6,92.54,92.58,7938.0,78.5561,78.5816,78.5306,78.5646,7938.0
2018-07-23 10:45:00,92.59,92.63,92.52,92.54,11187.0,78.5731,78.607,78.5137,78.5306,11187.0
2018-07-23 10:50:00,92.54,92.54,92.37,92.39,18737.0,78.5306,78.5306,78.3864,78.4033,18737.0
2018-07-23 10:55:00,92.4,92.52,92.39,92.48,16871.0,78.4118,78.5137,78.4033,78.4797,16871.0
2018-07-23 11:00:00,92.48,92.51,92.43,92.43,16906.0,78.4797,78.5052,78.4373,78.4373,16906.0
2018-07-23 11:05:00,92.44,92.47,92.43,92.46,11731.0,78.4458,78.4712,78.4373,78.4627,11731.0
2018-07-23 11:10:00,92.45,92.74,92.44,92.71,20356.0,78.4543,78.7004,78.4458,78.6749,20356.0
2018-07-23 11:15:00,92.78,92.91,92.73,92.77,24145.0,78.7343,78.8446,78.6919,78.7258,24145.0
2018-07-23 11:20:00,92.78,92.8,92.67,92.7,16011.0,78.7343,78.7513,78.641,78.6664,16011.0
2018-07-23 11:25:00,92.7,92.7,92.63,92.65,47113.0,78.6664,78.6664,78.607,78.624,47113.0
2018-07-23 11:30:00,92.65,92.67,92.61,92.67,52915.0,78.624,78.641,78.59,78.641,52915.0
2018-07-23 11:35:00,92.68,92.83,92.6,92.83,30879.0,78.6494,78.7767,78.5816,78.7767,30879.0
2018-07-23 11:40:00,92.83,92.92,92.83,92.88,9912.0,78.7767,78.8531,78.7767,78.8192,9912.0
2018-07-23 11:45:00,92.88,92.91,92.86,92.88,14785.0,78.8192,78.8446,78.8022,78.8192,14785.0
2018-07-23 11:50:00,92.87,92.87,92.75,92.8,11576.0,78.8107,78.8107,78.7088,78.7513,11576.0
2018-07-23 11:55:00,92.8,92.86,92.79,92.86,5268.0,78.7513,78.8022,78.7428,78.8022,5268.0
2018-07-23 12:00:00,92.86,92.92,92.86,92.92,6519.0,78.8022,78.8531,78.8022,78.8531,6519.0
2018-07-23 12:05:00,92.91,92.95,92.89,92.93,8476.0,78.8446,78.8786,78.8276,78.8616,8476.0
2018-07-23 12:10:00,92.94,93.01,92.94,92.99,8171.0,78.8701,78.9295,78.8701,78.9125,8171.0
2018-07-23 12:15:00,92.98,92.99,92.96,92.97,4430.0,78.904,78.9125,78.8871,78.8955,4430.0
2018-07-23 12:20:00,92.97,93.06,92.97,93.05,5137.0,78.8955,78.9719,78.8955,78.9634,5137.0
2018-07-23 12:25:00,93.05,93.09,93.02,93.09,7249.0,78.9634,78.9974,78.938,78.9974,7249.0
2018-07-23 12:30:00,93.09,93.1,93.04,93.06,10060.0,78.9974,79.0059,78.9549,78.9719,10060.0
2018-07-23 12:35:00,93.07,93.18,93.07,93.18,4800.0,78.9804,79.0737,78.9804,79.0737,4800.0
2018-07-23 12:40:00,93.17,93.22,93.16,93.19,5701.0,79.0653,79.1077,79.0568,79.0822,5701.0
2018-07-23 12:45:00,93.2,93.27,93.2,93.24,9259.0,79.0907,79.1501,79.0907,79.1247,9259.0
2018-07-23 12:50:00,93.25,93.27,93.21,93.23,6158.0,79.1331,79.1501,79.0992,79.1162,6158.0
2018-07-23 12:55:00,93.25,93.31,93.24,93.24,4940.0,79.1331,79.1841,79.1247,79.1247,4940.0
2018-07-23 13:00:00,93.25,93.27,93.19,93.19,9147.0,79.1331,79.1501,79.0822,79.0822,9147.0
2018-07-23 13:05:00,93.2,93.23,93.19,93.21,4813.0,79.0907,79.1162,79.0822,79.0992,4813.0
2018-07-23 13:10:00,93.2,93.21,93.15,93.16,8108.0,79.0907,79.0992,79.0483,79.0568,8108.0
2018-07-23 13:15:00,93.16,93.19,93.13,93.19,7033.0,79.0568,79.0822,79.0313,79.0822,7033.0
2018-07-23 13:20:00,93.18,93.24,93.16,93.23,6150.0,79.0737,79.1247,79.0568,79.1162,6150.0
2018-07-23 13:25:00,93.24,93.3,93.24,93.29,5235.0,79.1247,79.1756,79.1247,79.1671,5235.0
2018-07-23 13:30:00,93.29,93.3,93.23,93.25,8100.0,79.1671,79.1756,79.1162,79.1331,8100.0
2018-07-23 13:35:00,93.25,93.29,93.2,93.22,12106.0,79.1331,79.1671,79.0907,79.1077,12106.0
2018-07-23 13:40:00,93.23,93.31,93.22,93.31,4638.0,79.1162,79.1841,79.1077,79.1841,4638.0
2018-07-23 13:45:00,93.3,93.31,93.25,93.27,5500.0,79.1756,79.1841,79.1331,79.1501,5500.0
2018-07-23 13:50:00,93.27,93.32,93.27,93.31,4280.0,79.1501,79.1926,79.1501,79.1841,4280.0
2018-07-23 13:55:00,93.3,93.34,93.3,93.34,5841.0,79.1756,79.2095,79.1756,79.2095,5841.0
2018-07-23 14:00:00,93.33,93.35,93.28,93.29,16536.0,79.201,79.218,79.1586,79.1671,16536.0
2018-07-23 14:05:00,93.29,93.29,93.18,93.18,13831.0,79.1671,79.1671,79.0737,79.0737,13831.0
2018-07-23 14:10:00,93.18,93.18,93.14,93.15,6456.0,79.0737,79.0737,79.0398,79.0483,6456.0
2018-07-23 14:15:00,93.15,93.15,93.08,93.08,10593.0,79.0483,79.0483,78.9889,78.9889,10593.0
2018-07-23 14:20:00,93.09,93.1,93.07,93.09,6730.0,78.9974,79.0059,78.9804,78.9974,6730.0
2018-07-23 14:25:00,93.09,93.09,93.04,93.04,37394.0,78.9974,78.9974,78.9549,78.9549,37394.0
2018-07-23 14:30:00,93.04,93.07,92.99,92.99,12315.0,78.9549,78.9804,78.9125,78.9125,12315.0
2018-07-23 14:35:00,92.98,93.09,92.98,93.09,10776.0,78.904,78.9974,78.904,78.9974,10776.0
2018-07-23 14:40:00,93.11,93.16,93.11,93.15,7719.0,79.0143,79.0568,79.0143,79.0483,7719.0
2018-07-23 14:45:00,93.15,93.19,93.15,93.15,10075.0,79.0483,79.0822,79.0483,79.0483,10075.0
2018-07-23 14:50:00,93.15,93.19,93.15,93.18,9020.0,79.0483,79.0822,79.0483,79.0737,9020.0
2018-07-23 14:55:00,93.16,93.18,93.15,93.16,5400.0,79.0568,79.0737,79.0483,79.0568,5400.0
2018-07-23 15:00:00,93.17,93.17,93.13,93.15,9717.0,79.0653,79.0653,79.0313,79.0483,9717.0
2018-07-23 15:05:00,93.15,93.17,93.15,93.16,3875.0,79.0483,79.0653,79.0483,79.0568,3875.0
2018-07-23 15:10:00,93.16,93.24,93.15,93.24,13687.0,79.0568,79.1247,79.0483,79.1247,13687.0
2018-07-23 15:15:00,93.24,93.26,93.18,93.18,17619.0,79.1247,79.1416,79.0737,79.0737,17619.0
2018-07-23 15:20:00,93.18,93.22,93.18,93.2,9730.0,79.0737,79.1077,79.0737,79.0907,9730.0
2018-07-23 15:25:00,93.2,93.24,93.17,93.22,12029.0,79.0907,79.1247,79.0653,79.1077,12029.0
2018-07-23 15:30:00,93.23,93.25,93.19,93.23,10937.0,79.1162,79.1331,79.0822,79.1162,10937.0
2018-07-23 15:35:00,93.23,93.27,93.23,93.25,20625.0,79.1162,79.1501,79.1162,79.1331,20625.0
2018-07-23 15:40:00,93.25,93.33,93.24,93.28,16896.0,79.1331,79.201,79.1247,79.1586,16896.0
2018-07-23 15:45:00,93.28,93.31,93.24,93.24,24573.0,79.1586,79.1841,79.1247,79.1247,24573.0
2018-07-23 15:50:00,93.25,93.27,93.24,93.24,32385.0,79.1331,79.1501,79.1247,79.1247,32385.0
2018-07-23 15:55:00,93.25,93.25,93.12,93.19,94715.0,79.1331,79.1331,79.0228,79.0822,94715.0
2018-07-24 09:30:00,92.42,93.02,92.42,92.91,48375.0,78.4288,78.938,78.4288,78.8446,48375.0
2018-07-24 09:35:00,92.9,93.01,92.68,93.01,13470.0,78.8361,78.9295,78.6494,78.9295,13470.0
2018-07-24 09:40:00,93.0,93.19,92.97,93.07,10897.0,78.921,79.0822,78.8955,78.9804,10897.0
2018-07-24 09:45:00,93.05,93.39,93.05,93.29,19096.0,78.9634,79.252,78.9634,79.1671,19096.0
2018-07-24 09:50:00,93.27,93.3,93.16,93.28,3788.0,79.1501,79.1756,79.0568,79.1586,3788.0
2018-07-24 09:55:00,93.29,93.31,93.21,93.29,5128.0,79.1671,79.1841,79.0992,79.1671,5128.0
2018-07-24 10:00:00,93.3,93.49,93.29,93.45,6303.0,79.1756,79.3368,79.1671,79.3029,6303.0
2018-07-24 10:05:00,93.48,93.52,93.43,93.43,3327.0,79.3283,79.3623,79.2859,79.2859,3327.0
2018-07-24 10:10:00,93.43,93.48,93.39,93.39,8643.0,79.2859,79.3283,79.252,79.252,8643.0
2018-07-24 10:15:00,93.4,93.44,93.34,93.4,8193.0,79.2604,79.2944,79.2095,79.2604,8193.0
2018-07-24 10:20:00,93.4,93.45,93.36,93.45,9514.0,79.2604,79.3029,79.2265,79.3029,9514.0
2018-07-24 10:25:00,93.47,93.55,93.46,93.49,10967.0,79.3198,79.3877,79.3114,79.3368,10967.0
2018-07-24 10:30:00,93.49,93.5,93.32,93.35,10162.0,79.3368,79.3453,79.1926,79.218,10162.0
2018-07-24 10:35:00,93.35,93.45,93.35,93.43,5089.0,79.218,79.3029,79.218,79.2859,5089.0
2018-07-24 10:40:00,93.44,93.49,93.4,93.42,5594.0,79.2944,79.3368,79.2604,79.2774,5594.0
2018-07-24 10:45:00,93.42,93.5,93.41,93.46,4779.0,79.2774,79.3453,79.2689,79.3114,4779.0
2018-07-24 10:50:00,93.43,93.43,93.36,93.39,7201.0,79.2859,79.2859,79.2265,79.252,7201.0
2018-07-24 10:55:00,93.38,93.4,93.34,93.37,11037.0,79.2435,79.2604,79.2095,79.235,11037.0
2018-07-24 11:00:00,93.37,93.4,93.23,93.24,7255.0,79.235,79.2604,79.1162,79.1247,7255.0
2018-07-24 11:05:00,93.23,93.27,93.16,93.2,12693.0,79.1162,79.1501,79.0568,79.0907,12693.0
2018-07-24 11:10:00,93.19,93.23,93.15,93.23,5654.0,79.0822,79.1162,79.0483,79.1162,5654.0
2018-07-24 11:15:00,93.23,93.3,93.23,93.3,5751.0,79.1162,79.1756,79.1162,79.1756,5751.0
2018-07-24 11:20:00,93.3,93.33,93.23,93.31,16423.0,79.1756,79.201,79.1162,79.1841,16423.0
2018-07-24 11:25:00,93.32,93.38,93.32,93.37,7005.0,79.1926,79.2435,79.1926,79.235,7005.0
2018-07-24 11:30:00,93.36,93.4,93.35,93.37,12159.0,79.2265,79.2604,79.218,79.235,12159.0
2018-07-24 11:35:00,93.38,93.38,93.3,93.36,5700.0,79.2435,79.2435,79.1756,79.2265,5700.0
2018-07-24 11:40:00,93.38,93.41,93.31,93.36,11208.0,79.2435,79.2689,79.1841,79.2265,11208.0
2018-07-24 11:45:00,93.36,93.46,93.36,93.45,7999.0,79.2265,79.3114,79.2265,79.3029,7999.0
2018-07-24 11:50:00,93.45,93.46,93.38,93.41,4301.0,79.3029,79.3114,79.2435,79.2689,4301.0
2018-07-24 11:55:00,93.4,93.44,93.36,93.39,10818.0,79.2604,79.2944,79.2265,79.252,10818.0
2018-07-24 12:00:00,93.39,93.45,93.39,93.43,7416.0,79.252,79.3029,79.252,79.2859,7416.0
2018-07-24 12:05:00,93.43,93.43,93.33,93.34,8807.0,79.2859,79.2859,79.201,79.2095,8807.0
2018-07-24 12:10:00,93.36,93.43,93.34,93.4,6603.0,79.2265,79.2859,79.2095,79.2604,6603.0
2018-07-24 12:15:00,93.39,93.4,93.37,93.37,6948.0,79.252,79.2604,79.235,79.235,6948.0
2018-07-24 12:20:00,93.37,93.4,93.36,93.36,7822.0,79.235,79.2604,79.2265,79.2265,7822.0
2018-07-24 12:25:00,93.35,93.4,93.32,93.37,11577.0,79.218,79.2604,79.1926,79.235,11577.0
2018-07-24 12:30:00,93.36,93.38,93.35,93.36,10036.0,79.2265,79.2435,79.218,79.2265,10036.0
2018-07-24 12:35:00,93.37,93.43,93.34,93.43,9303.0,79.235,79.2859,79.2095,79.2859,9303.0
2018-07-24 12:40:00,93.43,93.63,93.43,93.63,11194.0,79.2859,79.4556,79.2859,79.4556,11194.0
2018-07-24 12:45:00,93.64,93.68,93.61,93.64,10865.0,79.4641,79.4981,79.4386,79.4641,10865.0
2018-07-24 12:50:00,93.63,93.64,93.6,93.6,4000.0,79.4556,79.4641,79.4302,79.4302,4000.0
2018-07-24 12:55:00,93.61,93.65,93.59,93.63,3627.0,79.4386,79.4726,79.4217,79.4556,3627.0
2018-07-24 13:00:00,93.63,93.72,93.61,93.68,8850.0,79.4556,79.532,79.4386,79.4981,8850.0
2018-07-24 13:05:00,93.7,93.7,93.64,93.64,2562.0,79.515,79.515,79.4641,79.4641,2562.0
2018-07-24 13:10:00,93.63,93.67,93.62,93.67,2659.0,79.4556,79.4896,79.4471,79.4896,2659.0
2018-07-24 13:15:00,93.69,93.7,93.56,93.57,6577.0,79.5065,79.515,79.3962,79.4047,6577.0
2018-07-24 13:20:00,93.58,93.61,93.52,93.56,11644.0,79.4132,79.4386,79.3623,79.3962,11644.0
2018-07-24 13:25:00,93.56,93.57,93.52,93.54,6805.0,79.3962,79.4047,79.3623,79.3792,6805.0
2018-07-24 13:30:00,93.56,93.57,93.45,93.49,7496.0,79.3962,79.4047,79.3029,79.3368,7496.0
2018-07-24 13:35:00,93.49,93.49,93.4,93.4,2886.0,79.3368,79.3368,79.2604,79.2604,2886.0
2018-07-24 13:40:00,93.4,93.46,93.34,93.36,5100.0,79.2604,79.3114,79.2095,79.2265,5100.0
2018-07-24 13:45:00,93.36,93.42,93.31,93.39,8321.0,79.2265,79.2774,79.1841,79.252,8321.0
2018-07-24 13:50:00,93.39,93.41,93.38,93.41,2894.0,79.252,79.2689,79.2435,79.2689,2894.0
2018-07-24 13:55:00,93.41,93.42,93.32,93.32,12546.0,79.2689,79.2774,79.1926,79.1926,12546.0
2018-07-24 14:00:00,93.31,93.32,93.21,93.21,10163.0,79.1841,79.1926,79.0992,79.0992,10163.0
2018-07-24 14:05:00,93.21,93.22,93.1,93.14,11239.0,79.0992,79.1077,79.0059,79.0398,11239.0
2018-07-24 14:10:00,93.16,93.18,93.11,93.12,9584.0,79.0568,79.0737,79.0143,79.0228,9584.0
2018-07-24 14:15:00,93.11,93.14,93.08,93.14,5353.0,79.0143,79.0398,78.9889,79.0398,5353.0
2018-07-24 14:20:00,93.15,93.18,93.14,93.15,7820.0,79.0483,79.0737,79.0398,79.0483,7820.0
2018-07-24 14:25:00,93.16,93.18,93.07,93.07,6852.0,79.0568,79.0737,78.9804,78.9804,6852.0
2018-07-24 14:30:00,93.06,93.1,93.01,93.08,16266.0,78.9719,79.0059,78.9295,78.9889,16266.0
2018-07-24 14:35:00,93.06,93.08,92.97,93.02,11737.0,78.9719,78.9889,78.8955,78.938,11737.0
2018-07-24 14:40:00,93.01,93.14,93.01,93.06,12247.0,78.9295,79.0398,78.9295,78.9719,12247.0
2018-07-24 14:45:00,93.06,93.16,93.06,93.12,9062.0,78.9719,79.0568,78.9719,79.0228,9062.0
2018-07-24 14:50:00,93.11,93.11,92.98,93.0,7646.0,79.0143,79.0143,78.904,78.921,7646.0
2018-07-24 14:55:00,93.01,93.06,93.01,93.03,6697.0,78.9295,78.9719,78.9295,78.9465,6697.0
2018-07-24 15:00:00,93.02,93.07,93.02,93.06,8664.0,78.938,78.9804,78.938,78.9719,8664.0
2018-07-24 15:05:00,93.04,93.11,93.03,93.1,6295.0,78.9549,79.0143,78.9465,79.0059,6295.0
2018-07-24 15:10:00,93.09,93.1,93.06,93.08,12532.0,78.9974,79.0059,78.9719,78.9889,12532.0
2018-07-24 15:15:00,93.07,93.1,93.02,93.08,10070.0,78.9804,79.0059,78.938,78.9889,10070.0
2018-07-24 15:20:00,93.09,93.09,93.04,93.06,6219.0,78.9974,78.9974,78.9549,78.9719,6219.0
2018-07-24 15:25:00,93.06,93.08,93.03,93.05,8933.0,78.9719,78.9889,78.9465,78.9634,8933.0
2018-07-24 15:30:00,93.05,93.17,93.04,93.17,14143.0,78.9634,79.0653,78.9549,79.0653,14143.0
2018-07-24 15:35:00,93.16,93.21,93.15,93.2,10047.0,79.0568,79.0992,79.0483,79.0907,10047.0
2018-07-24 15:40:00,93.2,93.23,93.19,93.2,13420.0,79.0907,79.1162,79.0822,79.0907,13420.0
2018-07-24 15:45:00,93.2,93.21,93.13,93.2,22815.0,79.0907,79.0992,79.0313,79.0907,22815.0
2018-07-24 15:50:00,93.2,93.25,93.18,93.24,33241.0,79.0907,79.1331,79.0737,79.1247,33241.0
2018-07-24 15:55:00,93.25,93.3,93.21,93.24,98464.0,79.1331,79.1756,79.0992,79.1247,98464.0
2018-07-25 09:30:00,92.93,93.38,92.93,93.05,19257.0,78.8616,79.2435,78.8616,78.9634,19257.0
2018-07-25 09:35:00,93.08,93.09,92.88,92.88,3542.0,78.9889,78.9974,78.8192,78.8192,3542.0
2018-07-25 09:40:00,92.96,93.02,92.87,92.87,4904.0,78.8871,78.938,78.8107,78.8107,4904.0
2018-07-25 09:45:00,92.89,93.11,92.89,93.11,14424.0,78.8276,79.0143,78.8276,79.0143,14424.0
2018-07-25 09:50:00,93.12,93.16,93.01,93.09,7543.0,79.0228,79.0568,78.9295,78.9974,7543.0
2018-07-25 09:55:00,93.09,93.12,92.95,92.95,4869.0,78.9974,79.0228,78.8786,78.8786,4869.0
2018-07-25 10:00:00,92.96,93.03,92.93,93.0,9596.0,78.8871,78.9465,78.8616,78.921,9596.0
2018-07-25 10:05:00,93.02,93.12,92.97,93.06,15671.0,78.938,79.0228,78.8955,78.9719,15671.0
2018-07-25 10:10:00,93.06,93.06,92.94,93.0,5000.0,78.9719,78.9719,78.8701,78.921,5000.0
2018-07-25 10:15:00,93.02,93.05,92.94,92.96,13014.0,78.938,78.9634,78.8701,78.8871,13014.0
2018-07-25 10:20:00,92.95,93.02,92.91,92.98,13336.0,78.8786,78.938,78.8446,78.904,13336.0
2018-07-25 10:25:00,92.96,93.01,92.95,92.97,11820.0,78.8871,78.9295,78.8786,78.8955,11820.0
2018-07-25 10:30:00,92.97,93.06,92.95,93.06,8352.0,78.8955,78.9719,78.8786,78.9719,8352.0
2018-07-25 10:35:00,93.06,93.12,93.05,93.11,9689.0,78.9719,79.0228,78.9634,79.0143,9689.0
2018-07-25 10:40:00,93.11,93.11,92.94,93.09,17407.0,79.0143,79.0143,78.8701,78.9974,17407.0
2018-07-25 10:45:00,93.09,93.17,93.06,93.06,5694.0,78.9974,79.0653,78.9719,78.9719,5694.0
2018-07-25 10:50:00,93.08,93.1,93.05,93.09,3928.0,78.9889,79.0059,78.9634,78.9974,3928.0
2018-07-25 10:55:00,93.08,93.16,93.05,93.16,10557.0,78.9889,79.0568,78.9634,79.0568,10557.0
2018-07-25 11:00:00,93.17,93.19,93.07,93.07,4656.0,79.0653,79.0822,78.9804,78.9804,4656.0
2018-07-25 11:05:00,93.06,93.07,92.94,92.98,8510.0,78.9719,78.9804,78.8701,78.904,8510.0
2018-07-25 11:10:00,92.96,92.99,92.89,92.89,15765.0,78.8871,78.9125,78.8276,78.8276,15765.0
2018-07-25 11:15:00,92.88,92.94,92.86,92.94,21402.0,78.8192,78.8701,78.8022,78.8701,21402.0
2018-07-25 11:20:00,92.96,92.97,92.9,92.93,7044.0,78.8871,78.8955,78.8361,78.8616,7044.0
2018-07-25 11:25:00,92.91,92.92,92.87,92.87,2819.0,78.8446,78.8531,78.8107,78.8107,2819.0
2018-07-25 11:30:00,92.86,92.98,92.86,92.98,20613.0,78.8022,78.904,78.8022,78.904,20613.0
2018-07-25 11:35:00,93.0,93.02,92.87,92.87,7577.0,78.921,78.938,78.8107,78.8107,7577.0
2018-07-25 11:40:00,92.87,92.94,92.87,92.92,15695.0,78.8107,78.8701,78.8107,78.8531,15695.0
2018-07-25 11:45:00,92.92,92.99,92.91,92.99,4200.0,78.8531,78.9125,78.8446,78.9125,4200.0
2018-07-25 11:50:00,92.99,93.04,92.96,93.0,4957.0,78.9125,78.9549,78.8871,78.921,4957.0
2018-07-25 11:55:00,93.0,93.08,92.97,93.08,3015.0,78.921,78.9889,78.8955,78.9889,3015.0
2018-07-25 12:00:00,93.1,93.11,93.03,93.05,3000.0,79.0059,79.0143,78.9465,78.9634,3000.0
2018-07-25 12:05:00,93.06,93.07,93.0,93.01,3014.0,78.9719,78.9804,78.921,78.9295,3014.0
2018-07-25 12:10:00,93.04,93.12,93.04,93.06,2500.0,78.9549,79.0228,78.9549,78.9719,2500.0
2018-07-25 12:15:00,93.07,93.12,93.06,93.09,22684.0,78.9804,79.0228,78.9719,78.9974,22684.0
2018-07-25 12:20:00,93.08,93.09,93.04,93.05,9585.0,78.9889,78.9974,78.9549,78.9634,9585.0
2018-07-25 12:25:00,93.06,93.11,93.04,93.07,4390.0,78.9719,79.0143,78.9549,78.9804,4390.0
2018-07-25 12:30:00,93.06,93.06,92.92,92.96,2944.0,78.9719,78.9719,78.8531,78.8871,2944.0
2018-07-25 12:35:00,92.98,92.98,92.9,92.92,5965.0,78.904,78.904,78.8361,78.8531,5965.0
2018-07-25 12:40:00,92.92,92.95,92.86,92.87,5844.0,78.8531,78.8786,78.8022,78.8107,5844.0
2018-07-25 12:45:00,92.87,92.91,92.85,92.9,7956.0,78.8107,78.8446,78.7937,78.8361,7956.0
2018-07-25 12:50:00,92.93,93.04,92.93,93.04,4176.0,78.8616,78.9549,78.8616,78.9549,4176.0
2018-07-25 12:55:00,93.04,93.05,93.02,93.02,1025.0,78.9549,78.9634,78.938,78.938,1025.0
2018-07-25 13:00:00,93.0,93.0,92.92,92.92,2738.0,78.921,78.921,78.8531,78.8531,2738.0
2018-07-25 13:05:00,92.92,92.93,92.84,92.84,4400.0,78.8531,78.8616,78.7852,78.7852,4400.0
2018-07-25 13:10:00,92.84,92.86,92.81,92.82,4190.0,78.7852,78.8022,78.7598,78.7682,4190.0
2018-07-25 13:15:00,92.82,92.86,92.82,92.82,2529.0,78.7682,78.8022,78.7682,78.7682,2529.0
2018-07-25 13:20:00,92.83,92.88,92.83,92.86,10947.0,78.7767,78.8192,78.7767,78.8022,10947.0
2018-07-25 13:25:00,92.86,92.86,92.82,92.82,4673.0,78.8022,78.8022,78.7682,78.7682,4673.0
2018-07-25 13:30:00,92.8,92.82,92.76,92.82,4179.0,78.7513,78.7682,78.7173,78.7682,4179.0
2018-07-25 13:35:00,92.84,92.87,92.81,92.84,6421.0,78.7852,78.8107,78.7598,78.7852,6421.0
2018-07-25 13:40:00,92.87,92.9,92.86,92.86,4372.0,78.8107,78.8361,78.8022,78.8022,4372.0
2018-07-25 13:45:00,92.87,92.92,92.86,92.88,2460.0,78.8107,78.8531,78.8022,78.8192,2460.0
2018-07-25 13:50:00,92.9,92.94,92.89,92.94,2946.0,78.8361,78.8701,78.8276,78.8701,2946.0
2018-07-25 13:55:00,92.95,92.96,92.9,92.91,5232.0,78.8786,78.8871,78.8361,78.8446,5232.0
2018-07-25 14:00:00,92.91,92.94,92.88,92.89,6789.0,78.8446,78.8701,78.8192,78.8276,6789.0
2018-07-25 14:05:00,92.9,92.99,92.89,92.99,5573.0,78.8361,78.9125,78.8276,78.9125,5573.0
2018-07-25 14:10:00,92.98,93.01,92.95,93.0,3604.0,78.904,78.9295,78.8786,78.921,3604.0
2018-07-25 14:15:00,93.0,93.04,92.99,93.0,6051.0,78.921,78.9549,78.9125,78.921,6051.0
2018-07-25 14:20:00,92.99,93.01,92.94,92.95,4353.0,78.9125,78.9295,78.8701,78.8786,4353.0
2018-07-25 14:25:00,92.95,92.97,92.95,92.96,5389.0,78.8786,78.8955,78.8786,78.8871,5389.0
2018-07-25 14:30:00,92.96,92.96,92.92,92.95,4349.0,78.8871,78.8871,78.8531,78.8786,4349.0
2018-07-25 14:35:00,92.95,93.01,92.95,93.01,5490.0,78.8786,78.9295,78.8786,78.9295,5490.0
2018-07-25 14:40:00,92.99,92.99,92.93,92.99,9060.0,78.9125,78.9125,78.8616,78.9125,9060.0
2018-07-25 14:45:00,93.0,93.06,92.98,93.05,7314.0,78.921,78.9719,78.904,78.9634,7314.0
2018-07-25 14:50:00,93.07,93.1,93.05,93.1,6006.0,78.9804,79.0059,78.9634,79.0059,6006.0
2018-07-25 14:55:00,93.1,93.1,93.06,93.06,2600.0,79.0059,79.0059,78.9719,78.9719,2600.0
2018-07-25 15:00:00,93.06,93.09,93.06,93.08,5143.0,78.9719,78.9974,78.9719,78.9889,5143.0
2018-07-25 15:05:00,93.08,93.1,93.07,93.08,3801.0,78.9889,79.0059,78.9804,78.9889,3801.0
2018-07-25 15:10:00,93.09,93.12,93.05,93.08,11212.0,78.9974,79.0228,78.9634,78.9889,11212.0
2018-07-25 15:15:00,93.08,93.08,93.04,93.05,17962.0,78.9889,78.9889,78.9549,78.9634,17962.0
2018-07-25 15:20:00,93.07,93.14,93.07,93.13,6658.0,78.9804,79.0398,78.9804,79.0313,6658.0
2018-07-25 15:25:00,93.14,93.15,93.09,93.11,8088.0,79.0398,79.0483,78.9974,79.0143,8088.0
2018-07-25 15:30:00,93.11,93.14,93.08,93.1,12737.0,79.0143,79.0398,78.9889,79.0059,12737.0
2018-07-25 15:35:00,93.11,93.31,93.1,93.26,54384.0,79.0143,79.1841,79.0059,79.1416,54384.0
2018-07-25 15:40:00,93.27,93.48,93.27,93.44,27823.0,79.1501,79.3283,79.1501,79.2944,27823.0
2018-07-25 15:45:00,93.44,93.56,93.35,93.56,47019.0,79.2944,79.3962,79.218,79.3962,47019.0
2018-07-25 15:50:00,93.56,93.67,93.53,93.65,66193.0,79.3962,79.4896,79.3708,79.4726,66193.0
2018-07-25 15:55:00,93.65,93.75,93.59,93.75,161505.0,79.4726,79.5575,79.4217,79.5575,161505.0
2018-07-26 09:30:00,93.95,94.35,93.95,94.33,28581.0,79.7272,80.0666,79.7272,80.0497,28581.0
2018-07-26 09:35:00,94.34,94.92,94.27,94.9,16379.0,80.0581,80.5503,79.9987,80.5334,16379.0
2018-07-26 09:40:00,94.91,95.09,94.82,95.06,22293.0,80.5418,80.6946,80.4655,80.6691,22293.0
2018-07-26 09:45:00,95.11,95.36,95.06,95.31,18281.0,80.7116,80.9237,80.6691,80.8813,18281.0
2018-07-26 09:50:00,95.29,95.58,95.27,95.52,8556.0,80.8643,81.1104,80.8473,81.0595,8556.0
2018-07-26 09:55:00,95.53,95.55,95.31,95.33,33584.0,81.068,81.085,80.8813,80.8983,33584.0
2018-07-26 10:00:00,95.33,95.36,95.13,95.17,14043.0,80.8983,80.9237,80.7285,80.7625,14043.0
2018-07-26 10:05:00,95.17,95.17,94.94,95.09,12730.0,80.7625,80.7625,80.5673,80.6946,12730.0
2018-07-26 10:10:00,95.11,95.2,95.01,95.03,12600.0,80.7116,80.7879,80.6267,80.6437,12600.0
2018-07-26 10:15:00,95.02,95.2,94.91,95.2,7345.0,80.6352,80.7879,80.5418,80.7879,7345.0
2018-07-26 10:20:00,95.26,95.27,95.17,95.26,10781.0,80.8389,80.8473,80.7625,80.8389,10781.0
2018-07-26 10:25:00,95.26,95.31,95.14,95.15,11255.0,80.8389,80.8813,80.737,80.7455,11255.0
2018-07-26 10:30:00,95.13,95.16,95.01,95.07,9240.0,80.7285,80.754,80.6267,80.6776,9240.0
2018-07-26 10:35:00,95.07,95.08,94.98,95.08,10687.0,80.6776,80.6861,80.6012,80.6861,10687.0
2018-07-26 10:40:00,95.12,95.12,95.02,95.03,8613.0,80.7201,80.7201,80.6352,80.6437,8613.0
2018-07-26 10:45:00,95.04,95.05,94.97,95.05,9824.0,80.6522,80.6607,80.5928,80.6607,9824.0
2018-07-26 10:50:00,95.07,95.09,95.01,95.02,17572.0,80.6776,80.6946,80.6267,80.6352,17572.0
2018-07-26 10:55:00,95.06,95.07,94.95,95.05,7521.0,80.6691,80.6776,80.5758,80.6607,7521.0
2018-07-26 11:00:00,95.08,95.23,95.04,95.22,4698.0,80.6861,80.8134,80.6522,80.8049,4698.0
2018-07-26 11:05:00,95.23,95.26,95.18,95.26,6869.0,80.8134,80.8389,80.771,80.8389,6869.0
2018-07-26 11:10:00,95.26,95.43,95.23,95.4,5775.0,80.8389,80.9831,80.8134,80.9577,5775.0
2018-07-26 11:15:00,95.42,95.42,95.26,95.26,7920.0,80.9746,80.9746,80.8389,80.8389,7920.0
2018-07-26 11:20:00,95.24,95.32,95.24,95.24,10291.0,80.8219,80.8898,80.8219,80.8219,10291.0
2018-07-26 11:25:00,95.23,95.23,95.13,95.15,10600.0,80.8134,80.8134,80.7285,80.7455,10600.0
2018-07-26 11:30:00,95.15,95.18,95.06,95.14,14867.0,80.7455,80.771,80.6691,80.737,14867.0
2018-07-26 11:35:00,95.13,95.24,95.11,95.23,4691.0,80.7285,80.8219,80.7116,80.8134,4691.0
2018-07-26 11:40:00,95.24,95.29,95.22,95.23,10758.0,80.8219,80.8643,80.8049,80.8134,10758.0
2018-07-26 11:45:00,95.24,95.25,95.13,95.18,5737.0,80.8219,80.8304,80.7285,80.771,5737.0
2018-07-26 11:50:00,95.18,95.22,95.15,95.16,10761.0,80.771,80.8049,80.7455,80.754,10761.0
2018-07-26 11:55:00,95.17,95.19,95.11,95.19,7389.0,80.7625,80.7795,80.7116,80.7795,7389.0
2018-07-26 12:00:00,95.19,95.22,95.14,95.19,24201.0,80.7795,80.8049,80.737,80.7795,24201.0
2018-07-26 12:05:00,95.19,95.21,95.09,95.12,16339.0,80.7795,80.7964,80.6946,80.7201,16339.0
2018-07-26 12:10:00,95.11,95.13,95.04,95.09,45626.0,80.7116,80.7285,80.6522,80.6946,45626.0
2018-07-26 12:15:00,95.09,95.11,95.04,95.05,21460.0,80.6946,80.7116,80.6522,80.6607,21460.0
2018-07-26 12:20:00,95.04,95.09,94.96,95.08,10778.0,80.6522,80.6946,80.5843,80.6861,10778.0
2018-07-26 12:25:00,95.07,95.1,94.99,94.99,9741.0,80.6776,80.7031,80.6097,80.6097,9741.0
2018-07-26 12:30:00,95.0,95.01,94.95,94.98,8944.0,80.6182,80.6267,80.5758,80.6012,8944.0
2018-07-26 12:35:00,94.99,95.01,94.96,95.0,4918.0,80.6097,80.6267,80.5843,80.6182,4918.0
2018-07-26 12:40:00,95.0,95.01,94.93,94.97,9722.0,80.6182,80.6267,80.5588,80.5928,9722.0
2018-07-26 12:45:00,94.97,95.0,94.96,94.97,5900.0,80.5928,80.6182,80.5843,80.5928,5900.0
2018-07-26 12:50:00,94.99,95.01,94.92,94.92,6300.0,80.6097,80.6267,80.5503,80.5503,6300.0
2018-07-26 12:55:00,94.93,94.97,94.9,94.97,4293.0,80.5588,80.5928,80.5334,80.5928,4293.0
2018-07-26 13:00:00,94.97,95.03,94.93,95.03,6376.0,80.5928,80.6437,80.5588,80.6437,6376.0
2018-07-26 13:05:00,95.03,95.05,95.01,95.04,4995.0,80.6437,80.6607,80.6267,80.6522,4995.0
2018-07-26 13:10:00,95.04,95.08,95.03,95.08,5549.0,80.6522,80.6861,80.6437,80.6861,5549.0
2018-07-26 13:15:00,95.09,95.15,95.08,95.12,13681.0,80.6946,80.7455,80.6861,80.7201,13681.0
2018-07-26 13:20:00,95.12,95.21,95.11,95.19,5800.0,80.7201,80.7964,80.7116,80.7795,5800.0
2018-07-26 13:25:00,95.19,95.23,95.17,95.18,6153.0,80.7795,80.8134,80.7625,80.771,6153.0
2018-07-26 13:30:00,95.18,95.19,95.15,95.17,8875.0,80.771,80.7795,80.7455,80.7625,8875.0
2018-07-26 13:35:00,95.15,95.17,95.04,95.04,10200.0,80.7455,80.7625,80.6522,80.6522,10200.0
2018-07-26 13:40:00,95.03,95.05,94.97,94.98,27614.0,80.6437,80.6607,80.5928,80.6012,27614.0
2018-07-26 13:45:00,94.98,94.98,94.92,94.95,20990.0,80.6012,80.6012,80.5503,80.5758,20990.0
2018-07-26 13:50:00,94.95,94.96,94.86,94.87,13712.0,80.5758,80.5843,80.4994,80.5079,13712.0
2018-07-26 13:55:00,94.86,94.98,94.83,94.97,10336.0,80.4994,80.6012,80.474,80.5928,10336.0
2018-07-26 14:00:00,94.96,94.96,94.82,94.83,8716.0,80.5843,80.5843,80.4655,80.474,8716.0
2018-07-26 14:05:00,94.84,94.89,94.8,94.8,7040.0,80.4824,80.5249,80.4485,80.4485,7040.0
2018-07-26 14:10:00,94.81,94.83,94.77,94.8,9309.0,80.457,80.474,80.423,80.4485,9309.0
2018-07-26 14:15:00,94.8,94.81,94.77,94.77,8041.0,80.4485,80.457,80.423,80.423,8041.0
2018-07-26 14:20:00,94.78,94.78,94.7,94.72,6751.0,80.4315,80.4315,80.3636,80.3806,6751.0
2018-07-26 14:25:00,94.73,94.75,94.71,94.73,21750.0,80.3891,80.4061,80.3721,80.3891,21750.0
2018-07-26 14:30:00,94.72,94.81,94.71,94.8,17898.0,80.3806,80.457,80.3721,80.4485,17898.0
2018-07-26 14:35:00,94.8,94.89,94.8,94.88,7095.0,80.4485,80.5249,80.4485,80.5164,7095.0
2018-07-26 14:40:00,94.89,94.94,94.85,94.85,9401.0,80.5249,80.5673,80.4909,80.4909,9401.0
2018-07-26 14:45:00,94.84,94.91,94.83,94.91,6674.0,80.4824,80.5418,80.474,80.5418,6674.0
2018-07-26 14:50:00,94.91,94.95,94.9,94.94,9955.0,80.5418,80.5758,80.5334,80.5673,9955.0
2018-07-26 14:55:00,94.94,94.98,94.9,94.92,12871.0,80.5673,80.6012,80.5334,80.5503,12871.0
2018-07-26 15:00:00,94.92,94.92,94.79,94.8,12543.0,80.5503,80.5503,80.44,80.4485,12543.0
2018-07-26 15:05:00,94.81,94.85,94.78,94.83,9397.0,80.457,80.4909,80.4315,80.474,9397.0
2018-07-26 15:10:00,94.82,94.84,94.77,94.81,14677.0,80.4655,80.4824,80.423,80.457,14677.0
2018-07-26 15:15:00,94.82,94.83,94.77,94.82,12609.0,80.4655,80.474,80.423,80.4655,12609.0
2018-07-26 15:20:00,94.83,94.86,94.8,94.81,14449.0,80.474,80.4994,80.4485,80.457,14449.0
2018-07-26 15:25:00,94.81,94.81,94.72,94.78,23434.0,80.457,80.457,80.3806,80.4315,23434.0
2018-07-26 15:30:00,94.78,94.97,94.78,94.95,48726.0,80.4315,80.5928,80.4315,80.5758,48726.0
2018-07-26 15:35:00,94.96,94.97,94.89,94.96,17433.0,80.5843,80.5928,80.5249,80.5843,17433.0
2018-07-26 15:40:00,94.96,94.96,94.77,94.77,21984.0,80.5843,80.5843,80.423,80.423,21984.0
2018-07-26 15:45:00,94.76,94.83,94.74,94.8,24720.0,80.4146,80.474,80.3976,80.4485,24720.0
2018-07-26 15:50:00,94.79,94.86,94.77,94.86,24319.0,80.44,80.4994,80.423,80.4994,24319.0
2018-07-26 15:55:00,94.85,94.86,94.71,94.76,124590.0,80.4909,80.4994,80.3721,80.4146,124590.0
2018-07-27 09:30:00,95.07,95.31,94.83,94.95,21588.0,80.6776,80.8813,80.474,80.5758,21588.0
2018-07-27 09:35:00,95.02,95.64,95.02,95.63,5220.0,80.6352,81.1613,80.6352,81.1528,5220.0
2018-07-27 09:40:00,95.61,95.95,95.58,95.88,19495.0,81.1359,81.4244,81.1104,81.365,19495.0
2018-07-27 09:45:00,95.85,95.87,95.6,95.63,6878.0,81.3395,81.3565,81.1274,81.1528,6878.0
2018-07-27 09:50:00,95.55,95.58,95.3,95.35,13802.0,81.085,81.1104,80.8728,80.9152,13802.0
2018-07-27 09:55:00,95.39,95.39,95.14,95.21,20499.0,80.9492,80.9492,80.737,80.7964,20499.0
2018-07-27 10:00:00,95.24,95.32,95.16,95.23,9453.0,80.8219,80.8898,80.754,80.8134,9453.0
2018-07-27 10:05:00,95.24,95.31,95.19,95.28,7438.0,80.8219,80.8813,80.7795,80.8558,7438.0
2018-07-27 10:10:00,95.29,95.31,95.17,95.17,7123.0,80.8643,80.8813,80.7625,80.7625,7123.0
2018-07-27 10:15:00,95.18,95.21,95.03,95.09,16837.0,80.771,80.7964,80.6437,80.6946,16837.0
2018-07-27 10:20:00,95.1,95.11,94.87,94.93,9260.0,80.7031,80.7116,80.5079,80.5588,9260.0
2018-07-27 10:25:00,94.92,95.09,94.92,95.07,10990.0,80.5503,80.6946,80.5503,80.6776,10990.0
2018-07-27 10:30:00,95.05,95.09,95.02,95.08,5677.0,80.6607,80.6946,80.6352,80.6861,5677.0
2018-07-27 10:35:00,95.09,95.19,95.09,95.14,4926.0,80.6946,80.7795,80.6946,80.737,4926.0
2018-07-27 10:40:00,95.18,95.29,95.18,95.28,9650.0,80.771,80.8643,80.771,80.8558,9650.0
2018-07-27 10:45:00,95.3,95.32,95.23,95.31,7145.0,80.8728,80.8898,80.8134,80.8813,7145.0
2018-07-27 10:50:00,95.31,95.39,95.24,95.27,6867.0,80.8813,80.9492,80.8219,80.8473,6867.0
2018-07-27 10:55:00,95.25,95.26,95.14,95.22,5449.0,80.8304,80.8389,80.737,80.8049,5449.0
2018-07-27 11:00:00,95.25,95.3,95.15,95.15,5348.0,80.8304,80.8728,80.7455,80.7455,5348.0
2018-07-27 11:05:00,95.2,95.23,95.16,95.16,5273.0,80.7879,80.8134,80.754,80.754,5273.0
2018-07-27 11:10:00,95.19,95.25,95.14,95.2,4905.0,80.7795,80.8304,80.737,80.7879,4905.0
2018-07-27 11:15:00,95.22,95.22,95.17,95.19,5987.0,80.8049,80.8049,80.7625,80.7795,5987.0
2018-07-27 11:20:00,95.19,95.19,95.11,95.16,5616.0,80.7795,80.7795,80.7116,80.754,5616.0
2018-07-27 11:25:00,95.16,95.16,95.07,95.08,8238.0,80.754,80.754,80.6776,80.6861,8238.0
2018-07-27 11:30:00,95.07,95.12,95.0,95.01,4598.0,80.6776,80.7201,80.6182,80.6267,4598.0
2018-07-27 11:35:00,94.99,95.01,94.92,95.01,7901.0,80.6097,80.6267,80.5503,80.6267,7901.0
2018-07-27 11:40:00,94.99,95.02,94.92,94.93,3990.0,80.6097,80.6352,80.5503,80.5588,3990.0
2018-07-27 11:45:00,94.92,94.93,94.85,94.92,4707.0,80.5503,80.5588,80.4909,80.5503,4707.0
2018-07-27 11:50:00,94.95,94.96,94.89,94.91,4082.0,80.5758,80.5843,80.5249,80.5418,4082.0
2018-07-27 11:55:00,94.91,94.95,94.86,94.92,5552.0,80.5418,80.5758,80.4994,80.5503,5552.0
2018-07-27 12:00:00,94.96,94.96,94.79,94.8,6568.0,80.5843,80.5843,80.44,80.4485,6568.0
2018-07-27 12:05:00,94.83,94.87,94.8,94.82,2543.0,80.474,80.5079,80.4485,80.4655,2543.0
2018-07-27 12:10:00,94.82,94.87,94.82,94.87,2400.0,80.4655,80.5079,80.4655,80.5079,2400.0
2018-07-27 12:15:00,94.87,94.9,94.83,94.89,4134.0,80.5079,80.5334,80.474,80.5249,4134.0
2018-07-27 12:20:00,94.88,94.9,94.82,94.82,3012.0,80.5164,80.5334,80.4655,80.4655,3012.0
2018-07-27 12:25:00,94.84,94.94,94.84,94.93,5634.0,80.4824,80.5673,80.4824,80.5588,5634.0
2018-07-27 12:30:00,94.92,94.92,94.82,94.86,5466.0,80.5503,80.5503,80.4655,80.4994,5466.0
2018-07-27 12:35:00,94.85,94.86,94.76,94.76,3406.0,80.4909,80.4994,80.4146,80.4146,3406.0
2018-07-27 12:40:00,94.75,94.83,94.74,94.81,5026.0,80.4061,80.474,80.3976,80.457,5026.0
2018-07-27 12:45:00,94.82,94.82,94.73,94.75,4336.0,80.4655,80.4655,80.3891,80.4061,4336.0
2018-07-27 12:50:00,94.75,94.79,94.73,94.73,7664.0,80.4061,80.44,80.3891,80.3891,7664.0
2018-07-27 12:55:00,94.74,94.77,94.73,94.74,3501.0,80.3976,80.423,80.3891,80.3976,3501.0
2018-07-27 13:00:00,94.73,94.73,94.6,94.7,6148.0,80.3891,80.3891,80.2788,80.3636,6148.0
2018-07-27 13:05:00,94.74,94.8,94.63,94.65,4200.0,80.3976,80.4485,80.3042,80.3212,4200.0
2018-07-27 13:10:00,94.67,94.68,94.61,94.68,2934.0,80.3382,80.3467,80.2873,80.3467,2934.0
2018-07-27 13:15:00,94.67,94.68,94.57,94.68,4666.0,80.3382,80.3467,80.2533,80.3467,4666.0
2018-07-27 13:20:00,94.71,94.76,94.68,94.72,2804.0,80.3721,80.4146,80.3467,80.3806,2804.0
2018-07-27 13:25:00,94.72,94.78,94.72,94.76,5740.0,80.3806,80.4315,80.3806,80.4146,5740.0
2018-07-27 13:30:00,94.78,94.78,94.7,94.72,4500.0,80.4315,80.4315,80.3636,80.3806,4500.0
2018-07-27 13:35:00,94.72,94.74,94.64,94.71,4320.0,80.3806,80.3976,80.3127,80.3721,4320.0
2018-07-27 13:40:00,94.72,94.77,94.69,94.75,5850.0,80.3806,80.423,80.3552,80.4061,5850.0
2018-07-27 13:45:00,94.77,94.84,94.74,94.74,3800.0,80.423,80.4824,80.3976,80.3976,3800.0
2018-07-27 13:50:00,94.74,94.79,94.72,94.76,4346.0,80.3976,80.44,80.3806,80.4146,4346.0
2018-07-27 13:55:00,94.77,94.8,94.73,94.78,6407.0,80.423,80.4485,80.3891,80.4315,6407.0
2018-07-27 14:00:00,94.78,94.83,94.78,94.79,3594.0,80.4315,80.474,80.4315,80.44,3594.0
2018-07-27 14:05:00,94.77,94.84,94.77,94.8,5030.0,80.423,80.4824,80.423,80.4485,5030.0
2018-07-27 14:10:00,94.8,94.83,94.73,94.75,8023.0,80.4485,80.474,80.3891,80.4061,8023.0
2018-07-27 14:15:00,94.76,94.77,94.68,94.69,7394.0,80.4146,80.423,80.3467,80.3552,7394.0
2018-07-27 14:20:00,94.69,94.75,94.69,94.75,3849.0,80.3552,80.4061,80.3552,80.4061,3849.0
2018-07-27 14:25:00,94.73,94.74,94.71,94.72,5370.0,80.3891,80.3976,80.3721,80.3806,5370.0
2018-07-27 14:30:00,94.72,94.75,94.68,94.7,7939.0,80.3806,80.4061,80.3467,80.3636,7939.0
2018-07-27 14:35:00,94.71,94.71,94.64,94.67,6507.0,80.3721,80.3721,80.3127,80.3382,6507.0
2018-07-27 14:40:00,94.66,94.74,94.66,94.71,5683.0,80.3297,80.3976,80.3297,80.3721,5683.0
2018-07-27 14:45:00,94.71,94.77,94.7,94.72,6710.0,80.3721,80.423,80.3636,80.3806,6710.0
2018-07-27 14:50:00,94.73,94.83,94.72,94.83,4608.0,80.3891,80.474,80.3806,80.474,4608.0
2018-07-27 14:55:00,94.83,94.83,94.74,94.77,5540.0,80.474,80.474,80.3976,80.423,5540.0
2018-07-27 15:00:00,94.77,94.83,94.77,94.81,6480.0,80.423,80.474,80.423,80.457,6480.0
2018-07-27 15:05:00,94.82,94.82,94.77,94.77,5411.0,80.4655,80.4655,80.423,80.423,5411.0
2018-07-27 15:10:00,94.77,94.79,94.73,94.73,6635.0,80.423,80.44,80.3891,80.3891,6635.0
2018-07-27 15:15:00,94.73,94.73,94.69,94.71,6776.0,80.3891,80.3891,80.3552,80.3721,6776.0
2018-07-27 15:20:00,94.71,94.74,94.7,94.73,8443.0,80.3721,80.3976,80.3636,80.3891,8443.0
2018-07-27 15:25:00,94.72,94.72,94.64,94.67,7754.0,80.3806,80.3806,80.3127,80.3382,7754.0
2018-07-27 15:30:00,94.67,94.73,94.66,94.72,11232.0,80.3382,80.3891,80.3297,80.3806,11232.0
2018-07-27 15:35:00,94.72,94.73,94.64,94.64,13522.0,80.3806,80.3891,80.3127,80.3127,13522.0
2018-07-27 15:40:00,94.64,94.73,94.61,94.69,18521.0,80.3127,80.3891,80.2873,80.3552,18521.0
2018-07-27 15:45:00,94.69,94.69,94.62,94.62,26251.0,80.3552,80.3552,80.2957,80.2957,26251.0
2018-07-27 15:50:00,94.61,94.71,94.58,94.61,28039.0,80.2873,80.3721,80.2618,80.2873,28039.0
2018-07-27 15:55:00,94.61,94.69,94.58,94.66,74967.0,80.2873,80.3552,80.2618,80.3297,74967.0
2018-07-30 09:30:00,94.55,94.81,94.24,94.78,42479.0,80.2363,80.457,79.9733,80.4315,42479.0
2018-07-30 09:35:00,94.79,95.09,94.78,94.95,16390.0,80.44,80.6946,80.4315,80.5758,16390.0
2018-07-30 09:40:00,94.94,95.14,94.94,95.1,10013.0,80.5673,80.737,80.5673,80.7031,10013.0
2018-07-30 09:45:00,95.1,95.33,95.1,95.33,8521.0,80.7031,80.8983,80.7031,80.8983,8521.0
2018-07-30 09:50:00,95.33,95.52,95.16,95.5,17253.0,80.8983,81.0595,80.754,81.0425,17253.0
2018-07-30 09:55:00,95.49,95.52,95.19,95.23,11121.0,81.034,81.0595,80.7795,80.8134,11121.0
2018-07-30 10:00:00,95.24,95.24,94.91,94.91,10799.0,80.8219,80.8219,80.5418,80.5418,10799.0
2018-07-30 10:05:00,94.92,94.92,94.76,94.76,10640.0,80.5503,80.5503,80.4146,80.4146,10640.0
2018-07-30 10:10:00,94.75,94.98,94.73,94.91,13715.0,80.4061,80.6012,80.3891,80.5418,13715.0
2018-07-30 10:15:00,94.96,95.15,94.96,95.15,7931.0,80.5843,80.7455,80.5843,80.7455,7931.0
2018-07-30 10:20:00,95.12,95.14,95.03,95.06,31529.0,80.7201,80.737,80.6437,80.6691,31529.0
2018-07-30 10:25:00,95.09,95.13,95.0,95.1,9850.0,80.6946,80.7285,80.6182,80.7031,9850.0
2018-07-30 10:30:00,95.12,95.16,94.98,95.0,6329.0,80.7201,80.754,80.6012,80.6182,6329.0
2018-07-30 10:35:00,94.99,95.03,94.95,95.0,7914.0,80.6097,80.6437,80.5758,80.6182,7914.0
2018-07-30 10:40:00,95.01,95.08,94.97,95.08,12651.0,80.6267,80.6861,80.5928,80.6861,12651.0
2018-07-30 10:45:00,95.08,95.13,95.0,95.03,10775.0,80.6861,80.7285,80.6182,80.6437,10775.0
2018-07-30 10:50:00,95.03,95.13,95.02,95.05,12104.0,80.6437,80.7285,80.6352,80.6607,12104.0
2018-07-30 10:55:00,95.08,95.28,95.08,95.17,10294.0,80.6861,80.8558,80.6861,80.7625,10294.0
2018-07-30 11:00:00,95.18,95.29,95.16,95.29,6317.0,80.771,80.8643,80.754,80.8643,6317.0
2018-07-30 11:05:00,95.28,95.32,95.18,95.28,9163.0,80.8558,80.8898,80.771,80.8558,9163.0
2018-07-30 11:10:00,95.29,95.31,95.25,95.31,7726.0,80.8643,80.8813,80.8304,80.8813,7726.0
2018-07-30 11:15:00,95.34,95.34,95.18,95.21,5236.0,80.9067,80.9067,80.771,80.7964,5236.0
2018-07-30 11:20:00,95.19,95.34,95.19,95.31,5220.0,80.7795,80.9067,80.7795,80.8813,5220.0
2018-07-30 11:25:00,95.29,95.31,95.22,95.3,10348.0,80.8643,80.8813,80.8049,80.8728,10348.0
2018-07-30 11:30:00,95.32,95.37,95.22,95.24,5453.0,80.8898,80.9322,80.8049,80.8219,5453.0
2018-07-30 11:35:00,95.2,95.22,95.18,95.2,4426.0,80.7879,80.8049,80.771,80.7879,4426.0
2018-07-30 11:40:00,95.21,95.21,95.16,95.17,4511.0,80.7964,80.7964,80.754,80.7625,4511.0
2018-07-30 11:45:00,95.15,95.19,95.12,95.18,5943.0,80.7455,80.7795,80.7201,80.771,5943.0
2018-07-30 11:50:00,95.18,95.19,95.16,95.16,3342.0,80.771,80.7795,80.754,80.754,3342.0
2018-07-30 11:55:00,95.14,95.15,95.06,95.1,6209.0,80.737,80.7455,80.6691,80.7031,6209.0
2018-07-30 12:00:00,95.09,95.09,94.95,94.97,6446.0,80.6946,80.6946,80.5758,80.5928,6446.0
2018-07-30 12:05:00,94.97,95.04,94.96,95.02,4249.0,80.5928,80.6522,80.5843,80.6352,4249.0
2018-07-30 12:10:00,95.0,95.01,94.96,94.96,5692.0,80.6182,80.6267,80.5843,80.5843,5692.0
2018-07-30 12:15:00,94.95,94.95,94.87,94.87,4574.0,80.5758,80.5758,80.5079,80.5079,4574.0
2018-07-30 12:20:00,94.86,94.91,94.84,94.88,8148.0,80.4994,80.5418,80.4824,80.5164,8148.0
2018-07-30 12:25:00,94.88,94.92,94.85,94.89,3900.0,80.5164,80.5503,80.4909,80.5249,3900.0
2018-07-30 12:30:00,94.9,94.96,94.88,94.94,6557.0,80.5334,80.5843,80.5164,80.5673,6557.0
2018-07-30 12:35:00,94.95,94.95,94.92,94.93,4630.0,80.5758,80.5758,80.5503,80.5588,4630.0
2018-07-30 12:40:00,94.93,95.07,94.92,95.03,7201.0,80.5588,80.6776,80.5503,80.6437,7201.0
2018-07-30 12:45:00,95.02,95.04,94.9,94.98,20897.0,80.6352,80.6522,80.5334,80.6012,20897.0
2018-07-30 12:50:00,94.98,94.98,94.86,94.86,7623.0,80.6012,80.6012,80.4994,80.4994,7623.0
2018-07-30 12:55:00,94.85,94.94,94.85,94.9,4100.0,80.4909,80.5673,80.4909,80.5334,4100.0
2018-07-30 13:00:00,94.88,94.9,94.78,94.78,6629.0,80.5164,80.5334,80.4315,80.4315,6629.0
2018-07-30 13:05:00,94.79,94.91,94.77,94.91,6102.0,80.44,80.5418,80.423,80.5418,6102.0
2018-07-30 13:10:00,94.94,94.94,94.88,94.91,2641.0,80.5673,80.5673,80.5164,80.5418,2641.0
2018-07-30 13:15:00,94.93,94.96,94.92,94.94,4305.0,80.5588,80.5843,80.5503,80.5673,4305.0
2018-07-30 13:20:00,94.93,94.95,94.9,94.91,6832.0,80.5588,80.5758,80.5334,80.5418,6832.0
2018-07-30 13:25:00,94.89,94.93,94.86,94.91,6268.0,80.5249,80.5588,80.4994,80.5418,6268.0
2018-07-30 13:30:00,94.92,94.98,94.9,94.98,2600.0,80.5503,80.6012,80.5334,80.6012,2600.0
2018-07-30 13:35:00,94.96,94.97,94.92,94.93,4701.0,80.5843,80.5928,80.5503,80.5588,4701.0
2018-07-30 13:40:00,94.94,94.97,94.93,94.94,7469.0,80.5673,80.5928,80.5588,80.5673,7469.0
2018-07-30 13:45:00,94.93,94.98,94.93,94.96,2600.0,80.5588,80.6012,80.5588,80.5843,2600.0
2018-07-30 13:50:00,94.95,95.04,94.95,94.96,5513.0,80.5758,80.6522,80.5758,80.5843,5513.0
2018-07-30 13:55:00,94.95,94.97,94.89,94.96,5219.0,80.5758,80.5928,80.5249,80.5843,5219.0
2018-07-30 14:00:00,94.94,94.94,94.86,94.86,6261.0,80.5673,80.5673,80.4994,80.4994,6261.0
2018-07-30 14:05:00,94.87,94.91,94.84,94.85,8503.0,80.5079,80.5418,80.4824,80.4909,8503.0
2018-07-30 14:10:00,94.86,94.93,94.82,94.92,7906.0,80.4994,80.5588,80.4655,80.5503,7906.0
2018-07-30 14:15:00,94.91,94.94,94.88,94.9,5912.0,80.5418,80.5673,80.5164,80.5334,5912.0
2018-07-30 14:20:00,94.9,94.95,94.87,94.89,8550.0,80.5334,80.5758,80.5079,80.5249,8550.0
2018-07-30 14:25:00,94.88,94.88,94.85,94.85,3924.0,80.5164,80.5164,80.4909,80.4909,3924.0
2018-07-30 14:30:00,94.85,94.89,94.85,94.87,7644.0,80.4909,80.5249,80.4909,80.5079,7644.0
2018-07-30 14:35:00,94.88,94.94,94.8,94.81,9660.0,80.5164,80.5673,80.4485,80.457,9660.0
2018-07-30 14:40:00,94.81,94.81,94.77,94.8,4203.0,80.457,80.457,80.423,80.4485,4203.0
2018-07-30 14:45:00,94.79,94.83,94.78,94.8,3520.0,80.44,80.474,80.4315,80.4485,3520.0
2018-07-30 14:50:00,94.8,94.8,94.74,94.74,3764.0,80.4485,80.4485,80.3976,80.3976,3764.0
2018-07-30 14:55:00,94.73,94.81,94.67,94.71,11277.0,80.3891,80.457,80.3382,80.3721,11277.0
2018-07-30 15:00:00,94.71,94.72,94.64,94.69,9088.0,80.3721,80.3806,80.3127,80.3552,9088.0
2018-07-30 15:05:00,94.69,94.7,94.58,94.6,7495.0,80.3552,80.3636,80.2618,80.2788,7495.0
2018-07-30 15:10:00,94.59,94.64,94.59,94.62,4777.0,80.2703,80.3127,80.2703,80.2957,4777.0
2018-07-30 15:15:00,94.63,94.63,94.53,94.56,9419.0,80.3042,80.3042,80.2194,80.2448,9419.0
2018-07-30 15:20:00,94.57,94.6,94.51,94.51,14774.0,80.2533,80.2788,80.2024,80.2024,14774.0
2018-07-30 15:25:00,94.52,94.57,94.5,94.5,8340.0,80.2109,80.2533,80.1939,80.1939,8340.0
2018-07-30 15:30:00,94.51,94.59,94.45,94.58,19646.0,80.2024,80.2703,80.1515,80.2618,19646.0
2018-07-30 15:35:00,94.59,94.6,94.56,94.59,10871.0,80.2703,80.2788,80.2448,80.2703,10871.0
2018-07-30 15:40:00,94.59,94.59,94.51,94.51,18922.0,80.2703,80.2703,80.2024,80.2024,18922.0
2018-07-30 15:45:00,94.49,94.55,94.43,94.5,34841.0,80.1854,80.2363,80.1345,80.1939,34841.0
2018-07-30 15:50:00,94.5,94.61,94.49,94.58,35245.0,80.1939,80.2873,80.1854,80.2618,35245.0
2018-07-30 15:55:00,94.57,94.63,94.55,94.59,57133.0,80.2533,80.3042,80.2363,80.2703,57133.0
2018-07-31 09:30:00,94.78,94.93,94.51,94.55,17301.0,80.4315,80.5588,80.2024,80.2363,17301.0
2018-07-31 09:35:00,94.62,94.68,94.43,94.65,35957.0,80.2957,80.3467,80.1345,80.3212,35957.0
2018-07-31 09:40:00,94.67,94.69,94.58,94.68,1800.0,80.3382,80.3552,80.2618,80.3467,1800.0
2018-07-31 09:45:00,94.69,94.92,94.69,94.89,12905.0,80.3552,80.5503,80.3552,80.5249,12905.0
2018-07-31 09:50:00,94.91,94.95,94.78,94.85,9112.0,80.5418,80.5758,80.4315,80.4909,9112.0
2018-07-31 09:55:00,94.84,94.92,94.79,94.88,5942.0,80.4824,80.5503,80.44,80.5164,5942.0
2018-07-31 10:00:00,94.83,94.89,94.77,94.8,20831.0,80.474,80.5249,80.423,80.4485,20831.0
2018-07-31 10:05:00,94.82,94.86,94.82,94.84,6350.0,80.4655,80.4994,80.4655,80.4824,6350.0
2018-07-31 10:10:00,94.84,94.95,94.8,94.95,12129.0,80.4824,80.5758,80.4485,80.5758,12129.0
2018-07-31 10:15:00,94.93,94.95,94.77,94.8,10300.0,80.5588,80.5758,80.423,80.4485,10300.0
2018-07-31 10:20:00,94.82,94.9,94.75,94.83,10246.0,80.4655,80.5334,80.4061,80.474,10246.0
2018-07-31 10:25:00,94.83,94.95,94.76,94.95,8161.0,80.474,80.5758,80.4146,80.5758,8161.0
2018-07-31 10:30:00,94.95,94.95,94.87,94.9,12827.0,80.5758,80.5758,80.5079,80.5334,12827.0
2018-07-31 10:35:00,94.91,95.02,94.9,94.97,17779.0,80.5418,80.6352,80.5334,80.5928,17779.0
2018-07-31 10:40:00,94.98,95.02,94.95,94.96,11811.0,80.6012,80.6352,80.5758,80.5843,11811.0
2018-07-31 10:45:00,94.96,94.98,94.85,94.87,18257.0,80.5843,80.6012,80.4909,80.5079,18257.0
2018-07-31 10:50:00,94.89,94.91,94.84,94.91,33827.0,80.5249,80.5418,80.4824,80.5418,33827.0
2018-07-31 10:55:00,94.86,94.91,94.84,94.87,21986.0,80.4994,80.5418,80.4824,80.5079,21986.0
2018-07-31 11:00:00,94.86,94.97,94.86,94.96,7423.0,80.4994,80.5928,80.4994,80.5843,7423.0
2018-07-31 11:05:00,94.96,94.96,94.84,94.84,4668.0,80.5843,80.5843,80.4824,80.4824,4668.0
2018-07-31 11:10:00,94.84,94.89,94.82,94.89,6051.0,80.4824,80.5249,80.4655,80.5249,6051.0
2018-07-31 11:15:00,94.9,94.94,94.82,94.94,8987.0,80.5334,80.5673,80.4655,80.5673,8987.0
2018-07-31 11:20:00,94.94,94.99,94.92,94.95,6996.0,80.5673,80.6097,80.5503,80.5758,6996.0
2018-07-31 11:25:00,94.94,94.94,94.82,94.84,6627.0,80.5673,80.5673,80.4655,80.4824,6627.0
2018-07-31 11:30:00,94.86,94.95,94.86,94.89,11264.0,80.4994,80.5758,80.4994,80.5249,11264.0
2018-07-31 11:35:00,94.89,94.92,94.77,94.84,8975.0,80.5249,80.5503,80.423,80.4824,8975.0
2018-07-31 11:40:00,94.83,94.85,94.76,94.8,9751.0,80.474,80.4909,80.4146,80.4485,9751.0
2018-07-31 11:45:00,94.8,94.85,94.8,94.82,5377.0,80.4485,80.4909,80.4485,80.4655,5377.0
2018-07-31 11:50:00,94.83,94.84,94.69,94.69,4350.0,80.474,80.4824,80.3552,80.3552,4350.0
2018-07-31 11:55:00,94.72,94.8,94.72,94.77,4060.0,80.3806,80.4485,80.3806,80.423,4060.0
2018-07-31 12:00:00,94.77,94.77,94.67,94.71,8080.0,80.423,80.423,80.3382,80.3721,8080.0
2018-07-31 12:05:00,94.71,94.79,94.71,94.79,5672.0,80.3721,80.44,80.3721,80.44,5672.0
2018-07-31 12:10:00,94.78,94.82,94.76,94.82,13284.0,80.4315,80.4655,80.4146,80.4655,13284.0
2018-07-31 12:15:00,94.81,94.81,94.74,94.79,7962.0,80.457,80.457,80.3976,80.44,7962.0
2018-07-31 12:20:00,94.81,94.81,94.78,94.8,4241.0,80.457,80.457,80.4315,80.4485,4241.0
2018-07-31 12:25:00,94.79,94.85,94.78,94.83,9778.0,80.44,80.4909,80.4315,80.474,9778.0
2018-07-31 12:30:00,94.83,94.85,94.78,94.81,14403.0,80.474,80.4909,80.4315,80.457,14403.0
2018-07-31 12:35:00,94.82,94.91,94.79,94.89,8600.0,80.4655,80.5418,80.44,80.5249,8600.0
2018-07-31 12:40:00,94.88,94.91,94.83,94.86,9310.0,80.5164,80.5418,80.474,80.4994,9310.0
2018-07-31 12:45:00,94.85,94.86,94.83,94.86,5000.0,80.4909,80.4994,80.474,80.4994,5000.0
2018-07-31 12:50:00,94.85,94.85,94.81,94.82,6005.0,80.4909,80.4909,80.457,80.4655,6005.0
2018-07-31 12:55:00,94.81,94.86,94.8,94.8,8800.0,80.457,80.4994,80.4485,80.4485,8800.0
2018-07-31 13:00:00,94.79,94.82,94.77,94.79,9754.0,80.44,80.4655,80.423,80.44,9754.0
2018-07-31 13:05:00,94.79,94.9,94.79,94.9,7518.0,80.44,80.5334,80.44,80.5334,7518.0
2018-07-31 13:10:00,94.89,94.9,94.81,94.82,6840.0,80.5249,80.5334,80.457,80.4655,6840.0
2018-07-31 13:15:00,94.83,94.9,94.82,94.9,4120.0,80.474,80.5334,80.4655,80.5334,4120.0
2018-07-31 13:20:00,94.9,94.95,94.89,94.95,4003.0,80.5334,80.5758,80.5249,80.5758,4003.0
2018-07-31 13:25:00,94.94,94.95,94.9,94.93,3530.0,80.5673,80.5758,80.5334,80.5588,3530.0
2018-07-31 13:30:00,94.93,95.1,94.93,95.08,8417.0,80.5588,80.7031,80.5588,80.6861,8417.0
2018-07-31 13:35:00,95.11,95.11,95.06,95.06,12657.0,80.7116,80.7116,80.6691,80.6691,12657.0
2018-07-31 13:40:00,95.06,95.06,95.02,95.04,5076.0,80.6691,80.6691,80.6352,80.6522,5076.0
2018-07-31 13:45:00,95.04,95.05,94.94,94.95,7266.0,80.6522,80.6607,80.5673,80.5758,7266.0
2018-07-31 13:50:00,94.94,95.02,94.94,95.02,7424.0,80.5673,80.6352,80.5673,80.6352,7424.0
2018-07-31 13:55:00,95.02,95.05,95.0,95.01,6729.0,80.6352,80.6607,80.6182,80.6267,6729.0
2018-07-31 14:00:00,95.0,95.0,94.95,94.95,13982.0,80.6182,80.6182,80.5758,80.5758,13982.0
2018-07-31 14:05:00,94.95,94.95,94.87,94.91,9527.0,80.5758,80.5758,80.5079,80.5418,9527.0
2018-07-31 14:10:00,94.91,94.93,94.88,94.91,3659.0,80.5418,80.5588,80.5164,80.5418,3659.0
2018-07-31 14:15:00,94.91,94.92,94.83,94.84,10288.0,80.5418,80.5503,80.474,80.4824,10288.0
2018-07-31 14:20:00,94.84,94.85,94.75,94.76,9604.0,80.4824,80.4909,80.4061,80.4146,9604.0
2018-07-31 14:25:00,94.77,94.85,94.76,94.85,8491.0,80.423,80.4909,80.4146,80.4909,8491.0
2018-07-31 14:30:00,94.85,94.88,94.83,94.87,8700.0,80.4909,80.5164,80.474,80.5079,8700.0
2018-07-31 14:35:00,94.86,94.93,94.86,94.92,9909.0,80.4994,80.5588,80.4994,80.5503,9909.0
2018-07-31 14:40:00,94.91,94.95,94.89,94.94,8032.0,80.5418,80.5758,80.5249,80.5673,8032.0
2018-07-31 14:45:00,94.93,95.0,94.93,95.0,9251.0,80.5588,80.6182,80.5588,80.6182,9251.0
2018-07-31 14:50:00,95.0,95.03,95.0,95.01,9742.0,80.6182,80.6437,80.6182,80.6267,9742.0
2018-07-31 14:55:00,95.02,95.03,94.94,94.95,11895.0,80.6352,80.6437,80.5673,80.5758,11895.0
2018-07-31 15:00:00,94.95,94.95,94.89,94.9,12469.0,80.5758,80.5758,80.5249,80.5334,12469.0
2018-07-31 15:05:00,94.9,94.93,94.86,94.92,17539.0,80.5334,80.5588,80.4994,80.5503,17539.0
2018-07-31 15:10:00,94.92,94.95,94.9,94.93,5806.0,80.5503,80.5758,80.5334,80.5588,5806.0
2018-07-31 15:15:00,94.93,94.93,94.89,94.93,11352.0,80.5588,80.5588,80.5249,80.5588,11352.0
2018-07-31 15:20:00,94.92,95.0,94.91,95.0,8763.0,80.5503,80.6182,80.5418,80.6182,8763.0
2018-07-31 15:25:00,95.0,95.0,94.94,94.95,9817.0,80.6182,80.6182,80.5673,80.5758,9817.0
2018-07-31 15:30:00,94.97,95.01,94.95,94.99,18759.0,80.5928,80.6267,80.5758,80.6097,18759.0
2018-07-31 15:35:00,95.0,95.04,94.97,95.02,16873.0,80.6182,80.6522,80.5928,80.6352,16873.0
2018-07-31 15:40:00,95.02,95.05,94.98,95.05,18384.0,80.6352,80.6607,80.6012,80.6607,18384.0
2018-07-31 15:45:00,95.06,95.1,94.97,95.01,52024.0,80.6691,80.7031,80.5928,80.6267,52024.0
2018-07-31 15:50:00,95.01,95.06,94.98,95.04,39521.0,80.6267,80.6691,80.6012,80.6522,39521.0
2018-07-31 15:55:00,95.05,95.17,95.04,95.1,157982.0,80.6607,80.7625,80.6522,80.7031,157982.0
2018-08-01 09:30:00,95.15,95.38,94.82,95.38,17554.0,80.7455,80.9407,80.4655,80.9407,17554.0
2018-08-01 09:35:00,95.38,95.38,95.18,95.27,4614.0,80.9407,80.9407,80.771,80.8473,4614.0
2018-08-01 09:40:00,95.27,95.27,95.13,95.17,5414.0,80.8473,80.8473,80.7285,80.7625,5414.0
2018-08-01 09:45:00,95.15,95.18,95.05,95.05,5093.0,80.7455,80.771,80.6607,80.6607,5093.0
2018-08-01 09:50:00,95.05,95.18,94.98,95.18,21070.0,80.6607,80.771,80.6012,80.771,21070.0
2018-08-01 09:55:00,95.18,95.34,95.18,95.34,1750.0,80.771,80.9067,80.771,80.9067,1750.0
2018-08-01 10:00:00,95.42,95.53,95.27,95.5,9946.0,80.9746,81.068,80.8473,81.0425,9946.0
2018-08-01 10:05:00,95.51,95.52,95.37,95.42,25230.0,81.051,81.0595,80.9322,80.9746,25230.0
2018-08-01 10:10:00,95.42,95.43,95.35,95.37,4570.0,80.9746,80.9831,80.9152,80.9322,4570.0
2018-08-01 10:15:00,95.35,95.39,95.26,95.33,17402.0,80.9152,80.9492,80.8389,80.8983,17402.0
2018-08-01 10:20:00,95.32,95.37,95.26,95.36,3842.0,80.8898,80.9322,80.8389,80.9237,3842.0
2018-08-01 10:25:00,95.33,95.44,95.33,95.35,3822.0,80.8983,80.9916,80.8983,80.9152,3822.0
2018-08-01 10:30:00,95.39,95.56,95.38,95.53,5507.0,80.9492,81.0934,80.9407,81.068,5507.0
2018-08-01 10:35:00,95.53,95.55,95.39,95.43,8855.0,81.068,81.085,80.9492,80.9831,8855.0
2018-08-01 10:40:00,95.43,95.52,95.4,95.44,4459.0,80.9831,81.0595,80.9577,80.9916,4459.0
2018-08-01 10:45:00,95.44,95.45,95.12,95.14,16985.0,80.9916,81.0001,80.7201,80.737,16985.0
2018-08-01 10:50:00,95.15,95.19,95.0,95.17,12736.0,80.7455,80.7795,80.6182,80.7625,12736.0
2018-08-01 10:55:00,95.16,95.16,95.0,95.09,11155.0,80.754,80.754,80.6182,80.6946,11155.0
2018-08-01 11:00:00,95.07,95.1,94.99,94.99,3044.0,80.6776,80.7031,80.6097,80.6097,3044.0
2018-08-01 11:05:00,95.0,95.04,94.99,95.03,7006.0,80.6182,80.6522,80.6097,80.6437,7006.0
2018-08-01 11:10:00,95.06,95.06,94.98,95.0,8509.0,80.6691,80.6691,80.6012,80.6182,8509.0
2018-08-01 11:15:00,95.01,95.04,94.99,95.03,2600.0,80.6267,80.6522,80.6097,80.6437,2600.0
2018-08-01 11:20:00,95.02,95.02,94.91,94.98,25322.0,80.6352,80.6352,80.5418,80.6012,25322.0
2018-08-01 11:25:00,94.99,95.04,94.96,95.0,8046.0,80.6097,80.6522,80.5843,80.6182,8046.0
2018-08-01 11:30:00,94.99,94.99,94.8,94.84,10504.0,80.6097,80.6097,80.4485,80.4824,10504.0
2018-08-01 11:35:00,94.84,94.9,94.8,94.87,4697.0,80.4824,80.5334,80.4485,80.5079,4697.0
2018-08-01 11:40:00,94.87,94.95,94.85,94.93,4200.0,80.5079,80.5758,80.4909,80.5588,4200.0
2018-08-01 11:45:00,94.95,94.99,94.94,94.98,2863.0,80.5758,80.6097,80.5673,80.6012,2863.0
2018-08-01 11:50:00,94.97,95.02,94.95,94.95,4408.0,80.5928,80.6352,80.5758,80.5758,4408.0
2018-08-01 11:55:00,94.97,94.99,94.94,94.95,3100.0,80.5928,80.6097,80.5673,80.5758,3100.0
2018-08-01 12:00:00,94.93,94.93,94.68,94.7,5016.0,80.5588,80.5588,80.3467,80.3636,5016.0
2018-08-01 12:05:00,94.7,94.7,94.65,94.7,3580.0,80.3636,80.3636,80.3212,80.3636,3580.0
2018-08-01 12:10:00,94.71,94.79,94.71,94.75,2103.0,80.3721,80.44,80.3721,80.4061,2103.0
2018-08-01 12:15:00,94.74,94.77,94.7,94.74,4822.0,80.3976,80.423,80.3636,80.3976,4822.0
2018-08-01 12:20:00,94.73,94.76,94.71,94.75,5200.0,80.3891,80.4146,80.3721,80.4061,5200.0
2018-08-01 12:25:00,94.76,94.76,94.68,94.75,10978.0,80.4146,80.4146,80.3467,80.4061,10978.0
2018-08-01 12:30:00,94.73,94.74,94.67,94.68,8454.0,80.3891,80.3976,80.3382,80.3467,8454.0
2018-08-01 12:35:00,94.68,94.76,94.68,94.7,16417.0,80.3467,80.4146,80.3467,80.3636,16417.0
2018-08-01 12:40:00,94.7,94.75,94.67,94.75,6426.0,80.3636,80.4061,80.3382,80.4061,6426.0
2018-08-01 12:45:00,94.74,94.76,94.72,94.74,4016.0,80.3976,80.4146,80.3806,80.3976,4016.0
2018-08-01 12:50:00,94.74,94.81,94.74,94.76,4300.0,80.3976,80.457,80.3976,80.4146,4300.0
2018-08-01 12:55:00,94.76,94.77,94.71,94.75,12504.0,80.4146,80.423,80.3721,80.4061,12504.0
2018-08-01 13:00:00,94.74,94.75,94.7,94.72,4751.0,80.3976,80.4061,80.3636,80.3806,4751.0
2018-08-01 13:05:00,94.72,94.74,94.67,94.69,5229.0,80.3806,80.3976,80.3382,80.3552,5229.0
2018-08-01 13:10:00,94.68,94.76,94.64,94.73,5901.0,80.3467,80.4146,80.3127,80.3891,5901.0
2018-08-01 13:15:00,94.73,94.73,94.68,94.7,5425.0,80.3891,80.3891,80.3467,80.3636,5425.0
2018-08-01 13:20:00,94.7,94.74,94.67,94.69,3604.0,80.3636,80.3976,80.3382,80.3552,3604.0
2018-08-01 13:25:00,94.7,94.71,94.57,94.58,6852.0,80.3636,80.3721,80.2533,80.2618,6852.0
2018-08-01 13:30:00,94.58,94.59,94.55,94.57,5158.0,80.2618,80.2703,80.2363,80.2533,5158.0
2018-08-01 13:35:00,94.56,94.63,94.56,94.61,3612.0,80.2448,80.3042,80.2448,80.2873,3612.0
2018-08-01 13:40:00,94.62,94.64,94.58,94.62,4600.0,80.2957,80.3127,80.2618,80.2957,4600.0
2018-08-01 13:45:00,94.64,94.68,94.64,94.67,3300.0,80.3127,80.3467,80.3127,80.3382,3300.0
2018-08-01 13:50:00,94.67,94.71,94.67,94.69,7247.0,80.3382,80.3721,80.3382,80.3552,7247.0
2018-08-01 13:55:00,94.68,94.69,94.56,94.69,17748.0,80.3467,80.3552,80.2448,80.3552,17748.0
2018-08-01 14:00:00,94.68,94.81,94.65,94.7,8645.0,80.3467,80.457,80.3212,80.3636,8645.0
2018-08-01 14:05:00,94.7,94.75,94.63,94.72,9011.0,80.3636,80.4061,80.3042,80.3806,9011.0
2018-08-01 14:10:00,94.7,94.71,94.63,94.7,8200.0,80.3636,80.3721,80.3042,80.3636,8200.0
2018-08-01 14:15:00,94.7,94.75,94.66,94.67,13531.0,80.3636,80.4061,80.3297,80.3382,13531.0
2018-08-01 14:20:00,94.64,94.66,94.57,94.6,10703.0,80.3127,80.3297,80.2533,80.2788,10703.0
2018-08-01 14:25:00,94.6,94.61,94.47,94.49,9208.0,80.2788,80.2873,80.1685,80.1854,9208.0
2018-08-01 14:30:00,94.48,94.54,94.45,94.52,10744.0,80.1769,80.2279,80.1515,80.2109,10744.0
2018-08-01 14:35:00,94.53,94.62,94.52,94.58,8611.0,80.2194,80.2957,80.2109,80.2618,8611.0
2018-08-01 14:40:00,94.58,94.74,94.57,94.73,28694.0,80.2618,80.3976,80.2533,80.3891,28694.0
2018-08-01 14:45:00,94.7,94.72,94.62,94.62,33923.0,80.3636,80.3806,80.2957,80.2957,33923.0
2018-08-01 14:50:00,94.63,94.71,94.62,94.7,8205.0,80.3042,80.3721,80.2957,80.3636,8205.0
2018-08-01 14:55:00,94.7,94.77,94.67,94.77,13334.0,80.3636,80.423,80.3382,80.423,13334.0
2018-08-01 15:00:00,94.77,94.82,94.75,94.81,10880.0,80.423,80.4655,80.4061,80.457,10880.0
2018-08-01 15:05:00,94.8,94.8,94.73,94.77,9336.0,80.4485,80.4485,80.3891,80.423,9336.0
2018-08-01 15:10:00,94.77,94.8,94.77,94.79,7978.0,80.423,80.4485,80.423,80.44,7978.0
2018-08-01 15:15:00,94.79,94.79,94.71,94.77,15172.0,80.44,80.44,80.3721,80.423,15172.0
2018-08-01 15:20:00,94.78,94.83,94.78,94.81,11302.0,80.4315,80.474,80.4315,80.457,11302.0
2018-08-01 15:25:00,94.82,94.83,94.75,94.8,9594.0,80.4655,80.474,80.4061,80.4485,9594.0
2018-08-01 15:30:00,94.8,94.99,94.79,94.97,17965.0,80.4485,80.6097,80.44,80.5928,17965.0
2018-08-01 15:35:00,94.97,95.02,94.89,94.92,21988.0,80.5928,80.6352,80.5249,80.5503,21988.0
2018-08-01 15:40:00,94.91,94.99,94.91,94.99,23510.0,80.5418,80.6097,80.5418,80.6097,23510.0
2018-08-01 15:45:00,95.0,95.02,94.87,94.91,43113.0,80.6182,80.6352,80.5079,80.5418,43113.0
2018-08-01 15:50:00,94.9,94.91,94.83,94.83,47262.0,80.5334,80.5418,80.474,80.474,47262.0
2018-08-01 15:55:00,94.84,94.84,94.47,94.7,122394.0,80.4824,80.4824,80.1685,80.3636,122394.0
2018-08-02 09:30:00,95.84,95.84,95.08,95.36,47503.0,81.3311,81.3311,80.6861,80.9237,47503.0
2018-08-02 09:35:00,95.44,95.45,94.82,95.25,24207.0,80.9916,81.0001,80.4655,80.8304,24207.0
2018-08-02 09:40:00,95.23,95.52,95.21,95.25,43014.0,80.8134,81.0595,80.7964,80.8304,43014.0
2018-08-02 09:45:00,95.24,95.47,95.23,95.39,36423.0,80.8219,81.0171,80.8134,80.9492,36423.0
2018-08-02 09:50:00,95.45,96.08,95.39,96.07,44921.0,81.0001,81.5347,80.9492,81.5262,44921.0
2018-08-02 09:55:00,96.01,96.19,95.89,96.13,24647.0,81.4753,81.6281,81.3735,81.5772,24647.0
2018-08-02 10:00:00,96.08,96.49,96.04,96.26,69823.0,81.5347,81.8827,81.5008,81.6875,69823.0
2018-08-02 10:05:00,96.23,96.51,96.23,96.49,30973.0,81.662,81.8996,81.662,81.8827,30973.0
2018-08-02 10:10:00,96.47,96.56,96.42,96.55,61253.0,81.8657,81.9421,81.8233,81.9336,61253.0
2018-08-02 10:15:00,96.54,96.55,96.4,96.44,38477.0,81.9251,81.9336,81.8063,81.8402,38477.0
2018-08-02 10:20:00,96.44,96.65,96.4,96.6,21452.0,81.8402,82.0184,81.8063,81.976,21452.0
2018-08-02 10:25:00,96.6,96.64,96.46,96.55,21277.0,81.976,82.0099,81.8572,81.9336,21277.0
2018-08-02 10:30:00,96.57,96.75,96.57,96.75,33430.0,81.9505,82.1033,81.9505,82.1033,33430.0
2018-08-02 10:35:00,96.74,96.74,96.54,96.56,19572.0,82.0948,82.0948,81.9251,81.9421,19572.0
2018-08-02 10:40:00,96.59,96.59,96.3,96.44,33472.0,81.9675,81.9675,81.7214,81.8402,33472.0
2018-08-02 10:45:00,96.41,96.41,96.11,96.23,49317.0,81.8148,81.8148,81.5602,81.662,49317.0
2018-08-02 10:50:00,96.25,96.34,96.13,96.19,24182.0,81.679,81.7554,81.5772,81.6281,24182.0
2018-08-02 10:55:00,96.16,96.17,95.91,96.0,18973.0,81.6026,81.6111,81.3905,81.4668,18973.0
2018-08-02 11:00:00,96.0,96.24,95.97,96.18,25961.0,81.4668,81.6705,81.4414,81.6196,25961.0
2018-08-02 11:05:00,96.2,96.29,96.13,96.28,17450.0,81.6366,81.7129,81.5772,81.7044,17450.0
2018-08-02 11:10:00,96.28,96.46,96.26,96.46,26908.0,81.7044,81.8572,81.6875,81.8572,26908.0
2018-08-02 11:15:00,96.45,96.45,96.29,96.33,27135.0,81.8487,81.8487,81.7129,81.7469,27135.0
2018-08-02 11:20:00,96.31,96.43,96.31,96.39,14398.0,81.7299,81.8317,81.7299,81.7978,14398.0
2018-08-02 11:25:00,96.39,96.4,96.12,96.12,22433.0,81.7978,81.8063,81.5687,81.5687,22433.0
2018-08-02 11:30:00,96.12,96.22,96.11,96.16,25472.0,81.5687,81.6535,81.5602,81.6026,25472.0
2018-08-02 11:35:00,96.17,96.46,96.17,96.45,18345.0,81.6111,81.8572,81.6111,81.8487,18345.0
2018-08-02 11:40:00,96.47,96.58,96.46,96.51,18785.0,81.8657,81.959,81.8572,81.8996,18785.0
2018-08-02 11:45:00,96.48,96.6,96.46,96.49,16329.0,81.8742,81.976,81.8572,81.8827,16329.0
2018-08-02 11:50:00,96.48,96.71,96.48,96.69,19261.0,81.8742,82.0693,81.8742,82.0524,19261.0
2018-08-02 11:55:00,96.68,96.69,96.52,96.59,11164.0,82.0439,82.0524,81.9081,81.9675,11164.0
2018-08-02 12:00:00,96.57,96.78,96.55,96.78,13258.0,81.9505,82.1288,81.9336,82.1288,13258.0
2018-08-02 12:05:00,96.78,96.98,96.78,96.87,18854.0,82.1288,82.2985,82.1288,82.2051,18854.0
2018-08-02 12:10:00,96.84,96.88,96.8,96.82,9969.0,82.1797,82.2136,82.1457,82.1627,9969.0
2018-08-02 12:15:00,96.82,96.82,96.75,96.8,9850.0,82.1627,82.1627,82.1033,82.1457,9850.0
2018-08-02 12:20:00,96.81,97.0,96.81,96.96,17047.0,82.1542,82.3154,82.1542,82.2815,17047.0
2018-08-02 12:25:00,96.96,97.1,96.96,97.06,15239.0,82.2815,82.4003,82.2815,82.3664,15239.0
2018-08-02 12:30:00,97.06,97.14,97.05,97.09,20412.0,82.3664,82.4343,82.3579,82.3918,20412.0
2018-08-02 12:35:00,97.1,97.35,97.05,97.32,30951.0,82.4003,82.6125,82.3579,82.587,30951.0
2018-08-02 12:40:00,97.32,97.38,97.18,97.18,24061.0,82.587,82.6379,82.4682,82.4682,24061.0
2018-08-02 12:45:00,97.18,97.31,97.14,97.28,10541.0,82.4682,82.5785,82.4343,82.5531,10541.0
2018-08-02 12:50:00,97.29,97.38,97.28,97.36,15392.0,82.5615,82.6379,82.5531,82.6209,15392.0
2018-08-02 12:55:00,97.38,97.38,97.26,97.28,14546.0,82.6379,82.6379,82.5361,82.5531,14546.0
2018-08-02 13:00:00,97.28,97.29,97.23,97.24,10906.0,82.5531,82.5615,82.5106,82.5191,10906.0
2018-08-02 13:05:00,97.24,97.24,97.04,97.09,17595.0,82.5191,82.5191,82.3494,82.3918,17595.0
2018-08-02 13:10:00,97.09,97.14,97.05,97.07,11471.0,82.3918,82.4343,82.3579,82.3748,11471.0
2018-08-02 13:15:00,97.07,97.2,97.06,97.19,10227.0,82.3748,82.4852,82.3664,82.4767,10227.0
2018-08-02 13:20:00,97.19,97.21,97.16,97.2,6737.0,82.4767,82.4937,82.4512,82.4852,6737.0
2018-08-02 13:25:00,97.2,97.21,97.16,97.17,8012.0,82.4852,82.4937,82.4512,82.4597,8012.0
2018-08-02 13:30:00,97.18,97.44,97.18,97.44,15791.0,82.4682,82.6888,82.4682,82.6888,15791.0
2018-08-02 13:35:00,97.43,97.49,97.43,97.47,11808.0,82.6804,82.7313,82.6804,82.7143,11808.0
2018-08-02 13:40:00,97.48,97.48,97.33,97.35,16806.0,82.7228,82.7228,82.5955,82.6125,16806.0
2018-08-02 13:45:00,97.35,97.35,97.24,97.24,10016.0,82.6125,82.6125,82.5191,82.5191,10016.0
2018-08-02 13:50:00,97.24,97.31,97.21,97.31,15211.0,82.5191,82.5785,82.4937,82.5785,15211.0
2018-08-02 13:55:00,97.29,97.29,97.19,97.21,13380.0,82.5615,82.5615,82.4767,82.4937,13380.0
2018-08-02 14:00:00,97.21,97.26,97.18,97.21,12525.0,82.4937,82.5361,82.4682,82.4937,12525.0
2018-08-02 14:05:00,97.21,97.21,97.09,97.09,12835.0,82.4937,82.4937,82.3918,82.3918,12835.0
2018-08-02 14:10:00,97.09,97.09,96.96,97.05,19903.0,82.3918,82.3918,82.2815,82.3579,19903.0
2018-08-02 14:15:00,97.04,97.15,97.01,97.1,10351.0,82.3494,82.4427,82.3239,82.4003,10351.0
2018-08-02 14:20:00,97.09,97.09,96.96,97.01,13659.0,82.3918,82.3918,82.2815,82.3239,13659.0
2018-08-02 14:25:00,96.99,97.12,96.99,97.12,38732.0,82.307,82.4173,82.307,82.4173,38732.0
2018-08-02 14:30:00,97.11,97.18,97.11,97.13,21830.0,82.4088,82.4682,82.4088,82.4258,21830.0
2018-08-02 14:35:00,97.13,97.35,97.12,97.35,17620.0,82.4258,82.6125,82.4173,82.6125,17620.0
2018-08-02 14:40:00,97.34,97.37,97.3,97.37,18630.0,82.604,82.6294,82.57,82.6294,18630.0
2018-08-02 14:45:00,97.38,97.43,97.38,97.43,11285.0,82.6379,82.6804,82.6379,82.6804,11285.0
2018-08-02 14:50:00,97.43,97.6,97.43,97.58,15543.0,82.6804,82.8246,82.6804,82.8076,15543.0
2018-08-02 14:55:00,97.59,97.64,97.53,97.63,19004.0,82.8161,82.8586,82.7652,82.8501,19004.0
2018-08-02 15:00:00,97.63,97.76,97.57,97.7,26073.0,82.8501,82.9604,82.7992,82.9095,26073.0
2018-08-02 15:05:00,97.71,97.73,97.52,97.52,21478.0,82.918,82.9349,82.7567,82.7567,21478.0
2018-08-02 15:10:00,97.51,97.54,97.48,97.53,20142.0,82.7482,82.7737,82.7228,82.7652,20142.0
2018-08-02 15:15:00,97.52,97.61,97.52,97.61,9606.0,82.7567,82.8331,82.7567,82.8331,9606.0
2018-08-02 15:20:00,97.61,97.64,97.57,97.6,20169.0,82.8331,82.8586,82.7992,82.8246,20169.0
2018-08-02 15:25:00,97.61,97.66,97.54,97.55,22185.0,82.8331,82.8755,82.7737,82.7822,22185.0
2018-08-02 15:30:00,97.55,97.66,97.5,97.66,28968.0,82.7822,82.8755,82.7398,82.8755,28968.0
2018-08-02 15:35:00,97.66,97.66,97.55,97.58,32785.0,82.8755,82.8755,82.7822,82.8076,32785.0
2018-08-02 15:40:00,97.58,97.66,97.58,97.61,25531.0,82.8076,82.8755,82.8076,82.8331,25531.0
2018-08-02 15:45:00,97.61,97.7,97.6,97.69,32482.0,82.8331,82.9095,82.8246,82.901,32482.0
2018-08-02 15:50:00,97.68,97.68,97.56,97.59,60039.0,82.8925,82.8925,82.7907,82.8161,60039.0
2018-08-02 15:55:00,97.6,97.6,97.52,97.55,128470.0,82.8246,82.8246,82.7567,82.7822,128470.0
2018-08-03 09:30:00,97.53,97.87,97.12,97.8,43842.0,82.7652,83.0537,82.4173,82.9943,43842.0
2018-08-03 09:35:00,97.79,97.89,97.25,97.47,47310.0,82.9859,83.0707,82.5276,82.7143,47310.0
2018-08-03 09:40:00,97.39,97.45,97.18,97.38,16658.0,82.6464,82.6973,82.4682,82.6379,16658.0
2018-08-03 09:45:00,97.39,97.67,97.27,97.37,15783.0,82.6464,82.884,82.5446,82.6294,15783.0
2018-08-03 09:50:00,97.34,97.43,97.01,97.03,18731.0,82.604,82.6804,82.3239,82.3409,18731.0
2018-08-03 09:55:00,97.01,97.36,96.97,97.29,53003.0,82.3239,82.6209,82.29,82.5615,53003.0
2018-08-03 10:00:00,97.26,97.31,96.95,96.98,29133.0,82.5361,82.5785,82.273,82.2985,29133.0
2018-08-03 10:05:00,96.98,97.1,96.89,97.03,35265.0,82.2985,82.4003,82.2221,82.3409,35265.0
2018-08-03 10:10:00,97.0,97.08,96.8,96.95,18314.0,82.3154,82.3833,82.1457,82.273,18314.0
2018-08-03 10:15:00,96.94,97.34,96.84,97.3,40994.0,82.2645,82.604,82.1797,82.57,40994.0
2018-08-03 10:20:00,97.34,97.34,97.13,97.26,12281.0,82.604,82.604,82.4258,82.5361,12281.0
2018-08-03 10:25:00,97.24,97.43,97.19,97.21,12851.0,82.5191,82.6804,82.4767,82.4937,12851.0
2018-08-03 10:30:00,97.21,97.3,97.18,97.26,14761.0,82.4937,82.57,82.4682,82.5361,14761.0
2018-08-03 10:35:00,97.28,97.37,97.21,97.24,24582.0,82.5531,82.6294,82.4937,82.5191,24582.0
2018-08-03 10:40:00,97.23,97.27,96.96,96.96,44662.0,82.5106,82.5446,82.2815,82.2815,44662.0
2018-08-03 10:45:00,96.98,97.24,96.92,97.12,15291.0,82.2985,82.5191,82.2476,82.4173,15291.0
2018-08-03 10:50:00,97.13,97.27,97.09,97.09,9423.0,82.4258,82.5446,82.3918,82.3918,9423.0
2018-08-03 10:55:00,97.12,97.26,97.07,97.15,18121.0,82.4173,82.5361,82.3748,82.4427,18121.0
2018-08-03 11:00:00,97.15,97.33,97.15,97.3,15999.0,82.4427,82.5955,82.4427,82.57,15999.0
2018-08-03 11:05:00,97.31,97.35,97.28,97.29,13807.0,82.5785,82.6125,82.5531,82.5615,13807.0
2018-08-03 11:10:00,97.29,97.29,97.22,97.25,16758.0,82.5615,82.5615,82.5021,82.5276,16758.0
2018-08-03 11:15:00,97.27,97.29,97.21,97.26,20584.0,82.5446,82.5615,82.4937,82.5361,20584.0
2018-08-03 11:20:00,97.26,97.3,97.23,97.26,11908.0,82.5361,82.57,82.5106,82.5361,11908.0
2018-08-03 11:25:00,97.26,97.34,97.21,97.26,17468.0,82.5361,82.604,82.4937,82.5361,17468.0
2018-08-03 11:30:00,97.26,97.31,97.22,97.26,14605.0,82.5361,82.5785,82.5021,82.5361,14605.0
2018-08-03 11:35:00,97.25,97.34,97.24,97.31,10180.0,82.5276,82.604,82.5191,82.5785,10180.0
2018-08-03 11:40:00,97.29,97.5,97.28,97.5,10511.0,82.5615,82.7398,82.5531,82.7398,10511.0
2018-08-03 11:45:00,97.5,97.55,97.48,97.54,12010.0,82.7398,82.7822,82.7228,82.7737,12010.0
2018-08-03 11:50:00,97.53,97.59,97.5,97.57,16770.0,82.7652,82.8161,82.7398,82.7992,16770.0
2018-08-03 11:55:00,97.57,97.57,97.43,97.46,10432.0,82.7992,82.7992,82.6804,82.7058,10432.0
2018-08-03 12:00:00,97.48,97.59,97.47,97.56,8990.0,82.7228,82.8161,82.7143,82.7907,8990.0
2018-08-03 12:05:00,97.57,97.62,97.51,97.51,8525.0,82.7992,82.8416,82.7482,82.7482,8525.0
2018-08-03 12:10:00,97.51,97.59,97.5,97.59,8693.0,82.7482,82.8161,82.7398,82.8161,8693.0
2018-08-03 12:15:00,97.59,97.7,97.59,97.68,17060.0,82.8161,82.9095,82.8161,82.8925,17060.0
2018-08-03 12:20:00,97.69,97.71,97.64,97.66,9269.0,82.901,82.918,82.8586,82.8755,9269.0
2018-08-03 12:25:00,97.66,97.7,97.64,97.65,9032.0,82.8755,82.9095,82.8586,82.867,9032.0
2018-08-03 12:30:00,97.65,97.66,97.58,97.59,11853.0,82.867,82.8755,82.8076,82.8161,11853.0
2018-08-03 12:35:00,97.59,97.64,97.59,97.63,7429.0,82.8161,82.8586,82.8161,82.8501,7429.0
2018-08-03 12:40:00,97.62,97.69,97.59,97.69,13448.0,82.8416,82.901,82.8161,82.901,13448.0
2018-08-03 12:45:00,97.68,97.68,97.64,97.65,13708.0,82.8925,82.8925,82.8586,82.867,13708.0
2018-08-03 12:50:00,97.65,97.68,97.62,97.62,11094.0,82.867,82.8925,82.8416,82.8416,11094.0
2018-08-03 12:55:00,97.61,97.69,97.6,97.67,9151.0,82.8331,82.901,82.8246,82.884,9151.0
2018-08-03 13:00:00,97.68,97.73,97.66,97.72,17348.0,82.8925,82.9349,82.8755,82.9264,17348.0
2018-08-03 13:05:00,97.72,97.76,97.69,97.74,12525.0,82.9264,82.9604,82.901,82.9434,12525.0
2018-08-03 13:10:00,97.73,97.75,97.68,97.74,10750.0,82.9349,82.9519,82.8925,82.9434,10750.0
2018-08-03 13:15:00,97.75,97.79,97.75,97.78,10300.0,82.9519,82.9859,82.9519,82.9774,10300.0
2018-08-03 13:20:00,97.79,97.84,97.78,97.84,10755.0,82.9859,83.0283,82.9774,83.0283,10755.0
2018-08-03 13:25:00,97.85,97.88,97.81,97.82,24524.0,83.0368,83.0622,83.0028,83.0113,24524.0
2018-08-03 13:30:00,97.83,97.86,97.74,97.77,79888.0,83.0198,83.0453,82.9434,82.9689,79888.0
2018-08-03 13:35:00,97.77,97.77,97.69,97.75,44752.0,82.9689,82.9689,82.901,82.9519,44752.0
2018-08-03 13:40:00,97.74,97.76,97.64,97.67,32518.0,82.9434,82.9604,82.8586,82.884,32518.0
2018-08-03 13:45:00,97.67,97.69,97.64,97.66,18961.0,82.884,82.901,82.8586,82.8755,18961.0
2018-08-03 13:50:00,97.66,97.69,97.66,97.68,14195.0,82.8755,82.901,82.8755,82.8925,14195.0
2018-08-03 13:55:00,97.68,97.7,97.61,97.66,24837.0,82.8925,82.9095,82.8331,82.8755,24837.0
2018-08-03 14:00:00,97.66,97.68,97.62,97.64,15489.0,82.8755,82.8925,82.8416,82.8586,15489.0
2018-08-03 14:05:00,97.64,97.69,97.61,97.67,20099.0,82.8586,82.901,82.8331,82.884,20099.0
2018-08-03 14:10:00,97.68,97.76,97.6,97.76,63253.0,82.8925,82.9604,82.8246,82.9604,63253.0
2018-08-03 14:15:00,97.77,98.02,97.77,98.02,15718.0,82.9689,83.181,82.9689,83.181,15718.0
2018-08-03 14:20:00,98.05,98.06,97.99,98.02,9526.0,83.2065,83.215,83.1556,83.181,9526.0
2018-08-03 14:25:00,98.03,98.06,98.0,98.02,5013.0,83.1895,83.215,83.1641,83.181,5013.0
2018-08-03 14:30:00,98.01,98.04,97.95,98.04,13961.0,83.1725,83.198,83.1216,83.198,13961.0
2018-08-03 14:35:00,98.04,98.04,97.95,97.97,6397.0,83.198,83.198,83.1216,83.1386,6397.0
2018-08-03 14:40:00,97.97,97.98,97.92,97.96,9837.0,83.1386,83.1471,83.0962,83.1301,9837.0
2018-08-03 14:45:00,97.96,97.96,97.89,97.9,7278.0,83.1301,83.1301,83.0707,83.0792,7278.0
2018-08-03 14:50:00,97.88,97.93,97.85,97.93,10600.0,83.0622,83.1047,83.0368,83.1047,10600.0
2018-08-03 14:55:00,97.93,97.97,97.9,97.93,13845.0,83.1047,83.1386,83.0792,83.1047,13845.0
2018-08-03 15:00:00,97.93,97.93,97.78,97.78,58420.0,83.1047,83.1047,82.9774,82.9774,58420.0
2018-08-03 15:05:00,97.78,97.82,97.74,97.76,45974.0,82.9774,83.0113,82.9434,82.9604,45974.0
2018-08-03 15:10:00,97.77,97.79,97.65,97.68,49566.0,82.9689,82.9859,82.867,82.8925,49566.0
2018-08-03 15:15:00,97.68,97.74,97.67,97.71,29651.0,82.8925,82.9434,82.884,82.918,29651.0
2018-08-03 15:20:00,97.71,97.75,97.66,97.66,40216.0,82.918,82.9519,82.8755,82.8755,40216.0
2018-08-03 15:25:00,97.67,97.72,97.61,97.7,107412.0,82.884,82.9264,82.8331,82.9095,107412.0
2018-08-03 15:30:00,97.72,97.72,97.6,97.67,69673.0,82.9264,82.9264,82.8246,82.884,69673.0
2018-08-03 15:35:00,97.68,97.72,97.61,97.68,72520.0,82.8925,82.9264,82.8331,82.8925,72520.0
2018-08-03 15:40:00,97.69,97.98,97.64,97.98,43722.0,82.901,83.1471,82.8586,83.1471,43722.0
2018-08-03 15:45:00,97.99,97.99,97.91,97.93,36145.0,83.1556,83.1556,83.0877,83.1047,36145.0
2018-08-03 15:50:00,97.93,97.96,97.87,97.95,48902.0,83.1047,83.1301,83.0537,83.1216,48902.0
2018-08-03 15:55:00,97.95,98.07,97.94,98.05,116249.0,83.1216,83.2235,83.1131,83.2065,116249.0
2018-08-06 09:30:00,98.13,98.68,98.13,98.43,23715.0,83.2744,83.7411,83.2744,83.529,23715.0
2018-08-06 09:35:00,98.43,98.44,98.24,98.32,8186.0,83.529,83.5374,83.3677,83.4356,8186.0
2018-08-06 09:40:00,98.34,98.37,98.12,98.19,2362.0,83.4526,83.478,83.2659,83.3253,2362.0
2018-08-06 09:45:00,98.24,98.42,98.23,98.35,10755.0,83.3677,83.5205,83.3592,83.4611,10755.0
2018-08-06 09:50:00,98.3,98.37,98.2,98.31,7886.0,83.4186,83.478,83.3338,83.4271,7886.0
2018-08-06 09:55:00,98.34,98.44,98.31,98.39,7197.0,83.4526,83.5374,83.4271,83.495,7197.0
2018-08-06 10:00:00,98.37,98.42,98.29,98.29,12093.0,83.478,83.5205,83.4102,83.4102,12093.0
2018-08-06 10:05:00,98.32,98.54,98.31,98.49,11693.0,83.4356,83.6223,83.4271,83.5799,11693.0
2018-08-06 10:10:00,98.49,98.53,98.35,98.48,15725.0,83.5799,83.6138,83.4611,83.5714,15725.0
2018-08-06 10:15:00,98.48,98.61,98.46,98.59,11600.0,83.5714,83.6817,83.5544,83.6647,11600.0
2018-08-06 10:20:00,98.59,98.73,98.5,98.5,23194.0,83.6647,83.7835,83.5884,83.5884,23194.0
2018-08-06 10:25:00,98.51,98.54,98.4,98.43,31572.0,83.5969,83.6223,83.5035,83.529,31572.0
2018-08-06 10:30:00,98.42,98.62,98.42,98.61,82494.0,83.5205,83.6902,83.5205,83.6817,82494.0
2018-08-06 10:35:00,98.63,98.75,98.6,98.6,18809.0,83.6987,83.8005,83.6732,83.6732,18809.0
2018-08-06 10:40:00,98.6,98.84,98.6,98.82,14308.0,83.6732,83.8769,83.6732,83.8599,14308.0
2018-08-06 10:45:00,98.83,98.91,98.79,98.89,11834.0,83.8684,83.9363,83.8345,83.9193,11834.0
2018-08-06 10:50:00,98.89,98.9,98.74,98.75,11868.0,83.9193,83.9278,83.792,83.8005,11868.0
2018-08-06 10:55:00,98.75,98.92,98.75,98.88,13236.0,83.8005,83.9448,83.8005,83.9108,13236.0
2018-08-06 11:00:00,98.88,98.93,98.84,98.85,11441.0,83.9108,83.9533,83.8769,83.8854,11441.0
2018-08-06 11:05:00,98.85,98.86,98.67,98.74,15881.0,83.8854,83.8939,83.7326,83.792,15881.0
2018-08-06 11:10:00,98.74,98.84,98.74,98.78,14097.0,83.792,83.8769,83.792,83.826,14097.0
2018-08-06 11:15:00,98.77,98.77,98.49,98.53,19773.0,83.8175,83.8175,83.5799,83.6138,19773.0
2018-08-06 11:20:00,98.52,98.57,98.41,98.46,20333.0,83.6053,83.6478,83.512,83.5544,20333.0
2018-08-06 11:25:00,98.44,98.53,98.42,98.53,9176.0,83.5374,83.6138,83.5205,83.6138,9176.0
2018-08-06 11:30:00,98.53,98.54,98.34,98.36,14244.0,83.6138,83.6223,83.4526,83.4696,14244.0
2018-08-06 11:35:00,98.37,98.47,98.35,98.44,5213.0,83.478,83.5629,83.4611,83.5374,5213.0
2018-08-06 11:40:00,98.46,98.55,98.46,98.52,14073.0,83.5544,83.6308,83.5544,83.6053,14073.0
2018-08-06 11:45:00,98.52,98.57,98.51,98.54,12235.0,83.6053,83.6478,83.5969,83.6223,12235.0
2018-08-06 11:50:00,98.55,98.57,98.53,98.55,32309.0,83.6308,83.6478,83.6138,83.6308,32309.0
2018-08-06 11:55:00,98.56,98.56,98.36,98.46,11621.0,83.6393,83.6393,83.4696,83.5544,11621.0
2018-08-06 12:00:00,98.47,98.57,98.47,98.56,8090.0,83.5629,83.6478,83.5629,83.6393,8090.0
2018-08-06 12:05:00,98.57,98.71,98.57,98.71,6940.0,83.6478,83.7666,83.6478,83.7666,6940.0
2018-08-06 12:10:00,98.72,98.73,98.6,98.68,9311.0,83.7751,83.7835,83.6732,83.7411,9311.0
2018-08-06 12:15:00,98.69,98.74,98.68,98.7,8159.0,83.7496,83.792,83.7411,83.7581,8159.0
2018-08-06 12:20:00,98.7,98.78,98.68,98.75,9885.0,83.7581,83.826,83.7411,83.8005,9885.0
2018-08-06 12:25:00,98.76,98.82,98.75,98.82,7300.0,83.809,83.8599,83.8005,83.8599,7300.0
2018-08-06 12:30:00,98.82,98.84,98.8,98.84,10141.0,83.8599,83.8769,83.843,83.8769,10141.0
2018-08-06 12:35:00,98.84,98.95,98.81,98.95,12175.0,83.8769,83.9702,83.8514,83.9702,12175.0
2018-08-06 12:40:00,98.95,98.95,98.88,98.92,10755.0,83.9702,83.9702,83.9108,83.9448,10755.0
2018-08-06 12:45:00,98.93,98.98,98.93,98.97,8811.0,83.9533,83.9957,83.9533,83.9872,8811.0
2018-08-06 12:50:00,98.97,98.97,98.87,98.89,8924.0,83.9872,83.9872,83.9024,83.9193,8924.0
2018-08-06 12:55:00,98.91,98.91,98.85,98.85,8775.0,83.9363,83.9363,83.8854,83.8854,8775.0
2018-08-06 13:00:00,98.86,98.87,98.55,98.67,45823.0,83.8939,83.9024,83.6308,83.7326,45823.0
2018-08-06 13:05:00,98.68,98.87,98.68,98.87,13034.0,83.7411,83.9024,83.7411,83.9024,13034.0
2018-08-06 13:10:00,98.87,98.87,98.73,98.76,17448.0,83.9024,83.9024,83.7835,83.809,17448.0
2018-08-06 13:15:00,98.75,98.77,98.7,98.73,18867.0,83.8005,83.8175,83.7581,83.7835,18867.0
2018-08-06 13:20:00,98.73,98.73,98.49,98.53,28636.0,83.7835,83.7835,83.5799,83.6138,28636.0
2018-08-06 13:25:00,98.53,98.57,98.49,98.5,11154.0,83.6138,83.6478,83.5799,83.5884,11154.0
2018-08-06 13:30:00,98.51,98.57,98.4,98.55,14169.0,83.5969,83.6478,83.5035,83.6308,14169.0
2018-08-06 13:35:00,98.55,98.62,98.54,98.57,12161.0,83.6308,83.6902,83.6223,83.6478,12161.0
2018-08-06 13:40:00,98.57,98.57,98.46,98.46,7400.0,83.6478,83.6478,83.5544,83.5544,7400.0
2018-08-06 13:45:00,98.45,98.52,98.43,98.5,13301.0,83.5459,83.6053,83.529,83.5884,13301.0
2018-08-06 13:50:00,98.5,98.5,98.45,98.45,11054.0,83.5884,83.5884,83.5459,83.5459,11054.0
2018-08-06 13:55:00,98.45,98.5,98.42,98.43,11046.0,83.5459,83.5884,83.5205,83.529,11046.0
2018-08-06 14:00:00,98.44,98.5,98.44,98.45,12155.0,83.5374,83.5884,83.5374,83.5459,12155.0
2018-08-06 14:05:00,98.47,98.57,98.47,98.56,12057.0,83.5629,83.6478,83.5629,83.6393,12057.0
2018-08-06 14:10:00,98.56,98.66,98.56,98.66,8351.0,83.6393,83.7241,83.6393,83.7241,8351.0
2018-08-06 14:15:00,98.67,98.71,98.62,98.62,13084.0,83.7326,83.7666,83.6902,83.6902,13084.0
2018-08-06 14:20:00,98.61,98.67,98.61,98.64,5742.0,83.6817,83.7326,83.6817,83.7072,5742.0
2018-08-06 14:25:00,98.65,98.66,98.6,98.6,11664.0,83.7157,83.7241,83.6732,83.6732,11664.0
2018-08-06 14:30:00,98.59,98.64,98.59,98.64,14341.0,83.6647,83.7072,83.6647,83.7072,14341.0
2018-08-06 14:35:00,98.64,98.64,98.6,98.64,12721.0,83.7072,83.7072,83.6732,83.7072,12721.0
2018-08-06 14:40:00,98.64,98.64,98.56,98.61,15158.0,83.7072,83.7072,83.6393,83.6817,15158.0
2018-08-06 14:45:00,98.61,98.61,98.55,98.56,10446.0,83.6817,83.6817,83.6308,83.6393,10446.0
2018-08-06 14:50:00,98.57,98.6,98.56,98.56,15097.0,83.6478,83.6732,83.6393,83.6393,15097.0
2018-08-06 14:55:00,98.56,98.59,98.46,98.47,13425.0,83.6393,83.6647,83.5544,83.5629,13425.0
2018-08-06 15:00:00,98.47,98.48,98.36,98.43,19985.0,83.5629,83.5714,83.4696,83.529,19985.0
2018-08-06 15:05:00,98.43,98.48,98.43,98.45,9705.0,83.529,83.5714,83.529,83.5459,9705.0
2018-08-06 15:10:00,98.45,98.45,98.4,98.45,19618.0,83.5459,83.5459,83.5035,83.5459,19618.0
2018-08-06 15:15:00,98.45,98.53,98.45,98.53,12660.0,83.5459,83.6138,83.5459,83.6138,12660.0
2018-08-06 15:20:00,98.53,98.53,98.46,98.48,10252.0,83.6138,83.6138,83.5544,83.5714,10252.0
2018-08-06 15:25:00,98.48,98.51,98.48,98.51,13267.0,83.5714,83.5969,83.5714,83.5969,13267.0
2018-08-06 15:30:00,98.51,98.51,98.32,98.37,31163.0,83.5969,83.5969,83.4356,83.478,31163.0
2018-08-06 15:35:00,98.37,98.41,98.33,98.33,30023.0,83.478,83.512,83.4441,83.4441,30023.0
2018-08-06 15:40:00,98.33,98.5,98.33,98.43,26286.0,83.4441,83.5884,83.4441,83.529,26286.0
2018-08-06 15:45:00,98.42,98.47,98.39,98.43,37557.0,83.5205,83.5629,83.495,83.529,37557.0
2018-08-06 15:50:00,98.44,98.45,98.36,98.36,42991.0,83.5374,83.5459,83.4696,83.4696,42991.0
2018-08-06 15:55:00,98.36,98.4,98.33,98.4,165542.0,83.4696,83.5035,83.4441,83.5035,165542.0
2018-08-07 09:30:00,98.65,98.77,98.47,98.48,18483.0,83.7157,83.8175,83.5629,83.5714,18483.0
2018-08-07 09:35:00,98.47,98.62,98.35,98.62,10557.0,83.5629,83.6902,83.4611,83.6902,10557.0
2018-08-07 09:40:00,98.62,98.76,98.57,98.7,11719.0,83.6902,83.809,83.6478,83.7581,11719.0
2018-08-07 09:45:00,98.68,98.96,98.67,98.95,25591.0,83.7411,83.9787,83.7326,83.9702,25591.0
2018-08-07 09:50:00,98.97,98.98,98.75,98.85,12143.0,83.9872,83.9957,83.8005,83.8854,12143.0
2018-08-07 09:55:00,98.91,98.93,98.73,98.77,14476.0,83.9363,83.9533,83.7835,83.8175,14476.0
2018-08-07 10:00:00,98.8,98.81,98.7,98.74,3330.0,83.843,83.8514,83.7581,83.792,3330.0
2018-08-07 10:05:00,98.76,98.77,98.69,98.7,11117.0,83.809,83.8175,83.7496,83.7581,11117.0
2018-08-07 10:10:00,98.71,98.84,98.69,98.77,9301.0,83.7666,83.8769,83.7496,83.8175,9301.0
2018-08-07 10:15:00,98.77,98.83,98.74,98.77,7178.0,83.8175,83.8684,83.792,83.8175,7178.0
2018-08-07 10:20:00,98.75,98.77,98.63,98.63,10212.0,83.8005,83.8175,83.6987,83.6987,10212.0
2018-08-07 10:25:00,98.64,98.65,98.57,98.62,11384.0,83.7072,83.7157,83.6478,83.6902,11384.0
2018-08-07 10:30:00,98.64,98.8,98.59,98.77,10357.0,83.7072,83.843,83.6647,83.8175,10357.0
2018-08-07 10:35:00,98.77,98.82,98.69,98.81,55425.0,83.8175,83.8599,83.7496,83.8514,55425.0
2018-08-07 10:40:00,98.82,98.93,98.82,98.91,11495.0,83.8599,83.9533,83.8599,83.9363,11495.0
2018-08-07 10:45:00,98.93,98.97,98.82,98.88,43449.0,83.9533,83.9872,83.8599,83.9108,43449.0
2018-08-07 10:50:00,98.89,99.23,98.87,99.14,102309.0,83.9193,84.2079,83.9024,84.1315,102309.0
2018-08-07 10:55:00,99.16,99.21,99.04,99.1,25166.0,84.1485,84.1909,84.0466,84.0975,25166.0
2018-08-07 11:00:00,99.12,99.2,99.11,99.16,10895.0,84.1145,84.1824,84.106,84.1485,10895.0
2018-08-07 11:05:00,99.15,99.19,99.11,99.17,15769.0,84.14,84.1739,84.106,84.1569,15769.0
2018-08-07 11:10:00,99.17,99.33,99.17,99.3,37074.0,84.1569,84.2927,84.1569,84.2673,37074.0
2018-08-07 11:15:00,99.3,99.33,99.27,99.31,12694.0,84.2673,84.2927,84.2418,84.2757,12694.0
2018-08-07 11:20:00,99.32,99.38,99.31,99.36,10445.0,84.2842,84.3351,84.2757,84.3182,10445.0
2018-08-07 11:25:00,99.35,99.37,99.31,99.31,5802.0,84.3097,84.3267,84.2757,84.2757,5802.0
2018-08-07 11:30:00,99.31,99.5,99.26,99.47,14755.0,84.2757,84.437,84.2333,84.4115,14755.0
2018-08-07 11:35:00,99.47,99.55,99.41,99.55,13561.0,84.4115,84.4794,84.3606,84.4794,13561.0
2018-08-07 11:40:00,99.56,99.6,99.49,99.59,27096.0,84.4879,84.5218,84.4285,84.5134,27096.0
2018-08-07 11:45:00,99.58,99.58,99.47,99.5,5329.0,84.5049,84.5049,84.4115,84.437,5329.0
2018-08-07 11:50:00,99.49,99.49,99.34,99.37,5263.0,84.4285,84.4285,84.3012,84.3267,5263.0
2018-08-07 11:55:00,99.37,99.42,99.31,99.4,8224.0,84.3267,84.3691,84.2757,84.3521,8224.0
2018-08-07 12:00:00,99.42,99.42,99.2,99.24,38411.0,84.3691,84.3691,84.1824,84.2163,38411.0
2018-08-07 12:05:00,99.25,99.28,99.18,99.22,13284.0,84.2248,84.2503,84.1654,84.1994,13284.0
2018-08-07 12:10:00,99.22,99.22,99.1,99.16,5335.0,84.1994,84.1994,84.0975,84.1485,5335.0
2018-08-07 12:15:00,99.15,99.17,99.13,99.17,3323.0,84.14,84.1569,84.123,84.1569,3323.0
2018-08-07 12:20:00,99.18,99.23,99.15,99.15,19152.0,84.1654,84.2079,84.14,84.14,19152.0
2018-08-07 12:25:00,99.17,99.19,99.08,99.14,43172.0,84.1569,84.1739,84.0806,84.1315,43172.0
2018-08-07 12:30:00,99.14,99.16,99.06,99.16,33102.0,84.1315,84.1485,84.0636,84.1485,33102.0
2018-08-07 12:35:00,99.15,99.19,99.12,99.15,21029.0,84.14,84.1739,84.1145,84.14,21029.0
2018-08-07 12:40:00,99.16,99.23,99.11,99.18,11441.0,84.1485,84.2079,84.106,84.1654,11441.0
2018-08-07 12:45:00,99.18,99.24,99.11,99.2,43699.0,84.1654,84.2163,84.106,84.1824,43699.0
2018-08-07 12:50:00,99.2,99.35,99.19,99.28,38259.0,84.1824,84.3097,84.1739,84.2503,38259.0
2018-08-07 12:55:00,99.28,99.34,99.18,99.18,42331.0,84.2503,84.3012,84.1654,84.1654,42331.0
2018-08-07 13:00:00,99.19,99.33,99.13,99.31,6460.0,84.1739,84.2927,84.123,84.2757,6460.0
2018-08-07 13:05:00,99.31,99.43,99.31,99.43,6215.0,84.2757,84.3776,84.2757,84.3776,6215.0
2018-08-07 13:10:00,99.43,99.43,99.28,99.3,6703.0,84.3776,84.3776,84.2503,84.2673,6703.0
2018-08-07 13:15:00,99.28,99.3,99.18,99.24,7201.0,84.2503,84.2673,84.1654,84.2163,7201.0
2018-08-07 13:20:00,99.24,99.27,99.22,99.25,5796.0,84.2163,84.2418,84.1994,84.2248,5796.0
2018-08-07 13:25:00,99.25,99.28,99.2,99.27,7132.0,84.2248,84.2503,84.1824,84.2418,7132.0
2018-08-07 13:30:00,99.27,99.28,99.08,99.14,7481.0,84.2418,84.2503,84.0806,84.1315,7481.0
2018-08-07 13:35:00,99.14,99.17,99.13,99.15,5395.0,84.1315,84.1569,84.123,84.14,5395.0
2018-08-07 13:40:00,99.16,99.21,99.13,99.13,8906.0,84.1485,84.1909,84.123,84.123,8906.0
2018-08-07 13:45:00,99.13,99.13,99.09,99.1,10153.0,84.123,84.123,84.089,84.0975,10153.0
2018-08-07 13:50:00,99.1,99.17,99.09,99.16,11290.0,84.0975,84.1569,84.089,84.1485,11290.0
2018-08-07 13:55:00,99.15,99.15,99.08,99.12,10700.0,84.14,84.14,84.0806,84.1145,10700.0
2018-08-07 14:00:00,99.12,99.19,99.11,99.19,8190.0,84.1145,84.1739,84.106,84.1739,8190.0
2018-08-07 14:05:00,99.19,99.21,99.17,99.18,9347.0,84.1739,84.1909,84.1569,84.1654,9347.0
2018-08-07 14:10:00,99.19,99.19,99.04,99.06,12677.0,84.1739,84.1739,84.0466,84.0636,12677.0
2018-08-07 14:15:00,99.06,99.11,99.04,99.11,5178.0,84.0636,84.106,84.0466,84.106,5178.0
2018-08-07 14:20:00,99.12,99.16,99.11,99.14,10092.0,84.1145,84.1485,84.106,84.1315,10092.0
2018-08-07 14:25:00,99.13,99.18,99.12,99.16,10948.0,84.123,84.1654,84.1145,84.1485,10948.0
2018-08-07 14:30:00,99.16,99.16,99.04,99.11,10339.0,84.1485,84.1485,84.0466,84.106,10339.0
2018-08-07 14:35:00,99.11,99.13,99.08,99.1,7672.0,84.106,84.123,84.0806,84.0975,7672.0
2018-08-07 14:40:00,99.09,99.12,99.03,99.11,21117.0,84.089,84.1145,84.0381,84.106,21117.0
2018-08-07 14:45:00,99.11,99.16,99.11,99.12,13158.0,84.106,84.1485,84.106,84.1145,13158.0
2018-08-07 14:50:00,99.12,99.17,99.1,99.14,8066.0,84.1145,84.1569,84.0975,84.1315,8066.0
2018-08-07 14:55:00,99.14,99.18,99.09,99.16,7094.0,84.1315,84.1654,84.089,84.1485,7094.0
2018-08-07 15:00:00,99.17,99.18,99.13,99.17,20188.0,84.1569,84.1654,84.123,84.1569,20188.0
2018-08-07 15:05:00,99.17,99.17,99.07,99.08,15707.0,84.1569,84.1569,84.0721,84.0806,15707.0
2018-08-07 15:10:00,99.07,99.08,99.0,99.02,62635.0,84.0721,84.0806,84.0127,84.0296,62635.0
2018-08-07 15:15:00,99.02,99.03,98.96,98.97,18151.0,84.0296,84.0381,83.9787,83.9872,18151.0
2018-08-07 15:20:00,98.96,98.97,98.92,98.95,16361.0,83.9787,83.9872,83.9448,83.9702,16361.0
2018-08-07 15:25:00,98.95,98.95,98.78,98.79,32913.0,83.9702,83.9702,83.826,83.8345,32913.0
2018-08-07 15:30:00,98.79,98.85,98.78,98.84,35315.0,83.8345,83.8854,83.826,83.8769,35315.0
2018-08-07 15:35:00,98.84,98.91,98.83,98.83,23726.0,83.8769,83.9363,83.8684,83.8684,23726.0
2018-08-07 15:40:00,98.83,98.85,98.73,98.78,29662.0,83.8684,83.8854,83.7835,83.826,29662.0
2018-08-07 15:45:00,98.77,98.85,98.75,98.83,37367.0,83.8175,83.8854,83.8005,83.8684,37367.0
2018-08-07 15:50:00,98.84,98.84,98.72,98.77,43932.0,83.8769,83.8769,83.7751,83.8175,43932.0
2018-08-07 15:55:00,98.78,98.82,98.66,98.78,175814.0,83.826,83.8599,83.7241,83.826,175814.0
2018-08-08 09:30:00,98.66,98.96,98.64,98.89,22448.0,83.7241,83.9787,83.7072,83.9193,22448.0
2018-08-08 09:35:00,98.78,98.91,98.68,98.87,253139.0,83.826,83.9363,83.7411,83.9024,253139.0
2018-08-08 09:40:00,98.88,99.0,98.37,98.38,72082.0,83.9108,84.0127,83.478,83.4865,72082.0
2018-08-08 09:45:00,98.34,98.63,98.25,98.41,27571.0,83.4526,83.6987,83.3762,83.512,27571.0
2018-08-08 09:50:00,98.41,98.54,98.3,98.51,44021.0,83.512,83.6223,83.4186,83.5969,44021.0
2018-08-08 09:55:00,98.49,98.52,98.39,98.47,39331.0,83.5799,83.6053,83.495,83.5629,39331.0
2018-08-08 10:00:00,98.48,98.66,98.48,98.56,23278.0,83.5714,83.7241,83.5714,83.6393,23278.0
2018-08-08 10:05:00,98.56,98.76,98.56,98.7,13693.0,83.6393,83.809,83.6393,83.7581,13693.0
2018-08-08 10:10:00,98.72,98.75,98.59,98.59,15964.0,83.7751,83.8005,83.6647,83.6647,15964.0
2018-08-08 10:15:00,98.61,98.66,98.59,98.65,10815.0,83.6817,83.7241,83.6647,83.7157,10815.0
2018-08-08 10:20:00,98.64,98.65,98.47,98.59,14946.0,83.7072,83.7157,83.5629,83.6647,14946.0
2018-08-08 10:25:00,98.59,98.67,98.49,98.64,10552.0,83.6647,83.7326,83.5799,83.7072,10552.0
2018-08-08 10:30:00,98.63,98.67,98.59,98.64,7099.0,83.6987,83.7326,83.6647,83.7072,7099.0
2018-08-08 10:35:00,98.65,98.68,98.54,98.58,7755.0,83.7157,83.7411,83.6223,83.6563,7755.0
2018-08-08 10:40:00,98.55,98.62,98.52,98.57,18074.0,83.6308,83.6902,83.6053,83.6478,18074.0
2018-08-08 10:45:00,98.59,98.83,98.56,98.8,29321.0,83.6647,83.8684,83.6393,83.843,29321.0
2018-08-08 10:50:00,98.82,98.94,98.82,98.9,17881.0,83.8599,83.9618,83.8599,83.9278,17881.0
2018-08-08 10:55:00,98.92,98.94,98.76,98.76,10500.0,83.9448,83.9618,83.809,83.809,10500.0
2018-08-08 11:00:00,98.77,98.88,98.77,98.88,8695.0,83.8175,83.9108,83.8175,83.9108,8695.0
2018-08-08 11:05:00,98.89,98.93,98.78,98.9,13661.0,83.9193,83.9533,83.826,83.9278,13661.0
2018-08-08 11:10:00,98.93,99.02,98.92,98.99,7850.0,83.9533,84.0296,83.9448,84.0042,7850.0
2018-08-08 11:15:00,98.98,99.0,98.84,98.86,10452.0,83.9957,84.0127,83.8769,83.8939,10452.0
2018-08-08 11:20:00,98.86,99.02,98.84,98.98,20094.0,83.8939,84.0296,83.8769,83.9957,20094.0
2018-08-08 11:25:00,98.99,99.09,98.94,99.08,16005.0,84.0042,84.089,83.9618,84.0806,16005.0
2018-08-08 11:30:00,99.08,99.17,99.05,99.08,13192.0,84.0806,84.1569,84.0551,84.0806,13192.0
2018-08-08 11:35:00,99.07,99.23,99.06,99.12,14500.0,84.0721,84.2079,84.0636,84.1145,14500.0
2018-08-08 11:40:00,99.12,99.21,99.11,99.2,12363.0,84.1145,84.1909,84.106,84.1824,12363.0
2018-08-08 11:45:00,99.2,99.24,99.15,99.16,13620.0,84.1824,84.2163,84.14,84.1485,13620.0
2018-08-08 11:50:00,99.16,99.21,99.07,99.09,11028.0,84.1485,84.1909,84.0721,84.089,11028.0
2018-08-08 11:55:00,99.12,99.2,99.12,99.2,7986.0,84.1145,84.1824,84.1145,84.1824,7986.0
2018-08-08 12:00:00,99.2,99.2,99.09,99.09,7419.0,84.1824,84.1824,84.089,84.089,7419.0
2018-08-08 12:05:00,99.09,99.11,99.01,99.02,9493.0,84.089,84.106,84.0212,84.0296,9493.0
2018-08-08 12:10:00,99.03,99.04,98.96,99.02,9015.0,84.0381,84.0466,83.9787,84.0296,9015.0
2018-08-08 12:15:00,99.03,99.08,99.02,99.06,6832.0,84.0381,84.0806,84.0296,84.0636,6832.0
2018-08-08 12:20:00,99.06,99.1,99.06,99.08,5774.0,84.0636,84.0975,84.0636,84.0806,5774.0
2018-08-08 12:25:00,99.09,99.09,98.99,99.03,11082.0,84.089,84.089,84.0042,84.0381,11082.0
2018-08-08 12:30:00,99.02,99.03,98.99,99.01,8091.0,84.0296,84.0381,84.0042,84.0212,8091.0
2018-08-08 12:35:00,99.02,99.08,99.02,99.08,8819.0,84.0296,84.0806,84.0296,84.0806,8819.0
2018-08-08 12:40:00,99.08,99.09,99.07,99.09,7396.0,84.0806,84.089,84.0721,84.089,7396.0
2018-08-08 12:45:00,99.08,99.09,99.05,99.07,9259.0,84.0806,84.089,84.0551,84.0721,9259.0
2018-08-08 12:50:00,99.06,99.08,99.03,99.08,9461.0,84.0636,84.0806,84.0381,84.0806,9461.0
2018-08-08 12:55:00,99.08,99.1,99.06,99.09,6119.0,84.0806,84.0975,84.0636,84.089,6119.0
2018-08-08 13:00:00,99.08,99.08,98.98,98.99,4821.0,84.0806,84.0806,83.9957,84.0042,4821.0
2018-08-08 13:05:00,98.99,99.08,98.99,99.06,6044.0,84.0042,84.0806,84.0042,84.0636,6044.0
2018-08-08 13:10:00,99.07,99.1,99.05,99.1,6958.0,84.0721,84.0975,84.0551,84.0975,6958.0
2018-08-08 13:15:00,99.11,99.12,99.05,99.06,5838.0,84.106,84.1145,84.0551,84.0636,5838.0
2018-08-08 13:20:00,99.07,99.07,99.02,99.05,5815.0,84.0721,84.0721,84.0296,84.0551,5815.0
2018-08-08 13:25:00,99.04,99.04,98.95,98.98,8031.0,84.0466,84.0466,83.9702,83.9957,8031.0
2018-08-08 13:30:00,99.01,99.01,98.97,98.99,2846.0,84.0212,84.0212,83.9872,84.0042,2846.0
2018-08-08 13:35:00,98.99,99.03,98.98,99.01,7608.0,84.0042,84.0381,83.9957,84.0212,7608.0
2018-08-08 13:40:00,98.99,99.01,98.96,98.99,2654.0,84.0042,84.0212,83.9787,84.0042,2654.0
2018-08-08 13:45:00,98.99,99.06,98.99,99.03,9371.0,84.0042,84.0636,84.0042,84.0381,9371.0
2018-08-08 13:50:00,99.04,99.07,99.04,99.06,4607.0,84.0466,84.0721,84.0466,84.0636,4607.0
2018-08-08 13:55:00,99.06,99.15,99.06,99.15,5582.0,84.0636,84.14,84.0636,84.14,5582.0
2018-08-08 14:00:00,99.14,99.16,99.09,99.14,6600.0,84.1315,84.1485,84.089,84.1315,6600.0
2018-08-08 14:05:00,99.12,99.15,99.11,99.13,3758.0,84.1145,84.14,84.106,84.123,3758.0
2018-08-08 14:10:00,99.14,99.16,99.1,99.16,4484.0,84.1315,84.1485,84.0975,84.1485,4484.0
2018-08-08 14:15:00,99.16,99.16,99.11,99.12,4235.0,84.1485,84.1485,84.106,84.1145,4235.0
2018-08-08 14:20:00,99.12,99.14,99.1,99.1,8328.0,84.1145,84.1315,84.0975,84.0975,8328.0
2018-08-08 14:25:00,99.11,99.16,99.11,99.14,7043.0,84.106,84.1485,84.106,84.1315,7043.0
2018-08-08 14:30:00,99.15,99.19,99.15,99.18,5599.0,84.14,84.1739,84.14,84.1654,5599.0
2018-08-08 14:35:00,99.18,99.18,99.11,99.15,6271.0,84.1654,84.1654,84.106,84.14,6271.0
2018-08-08 14:40:00,99.16,99.2,99.15,99.18,7018.0,84.1485,84.1824,84.14,84.1654,7018.0
2018-08-08 14:45:00,99.19,99.22,99.17,99.17,7670.0,84.1739,84.1994,84.1569,84.1569,7670.0
2018-08-08 14:50:00,99.17,99.21,99.16,99.2,5387.0,84.1569,84.1909,84.1485,84.1824,5387.0
2018-08-08 14:55:00,99.2,99.24,99.2,99.23,9451.0,84.1824,84.2163,84.1824,84.2079,9451.0
2018-08-08 15:00:00,99.23,99.3,99.23,99.26,10864.0,84.2079,84.2673,84.2079,84.2333,10864.0
2018-08-08 15:05:00,99.26,99.35,99.25,99.33,7829.0,84.2333,84.3097,84.2248,84.2927,7829.0
2018-08-08 15:10:00,99.33,99.34,99.28,99.34,8069.0,84.2927,84.3012,84.2503,84.3012,8069.0
2018-08-08 15:15:00,99.35,99.38,99.34,99.37,19107.0,84.3097,84.3351,84.3012,84.3267,19107.0
2018-08-08 15:20:00,99.37,99.37,99.32,99.34,13520.0,84.3267,84.3267,84.2842,84.3012,13520.0
2018-08-08 15:25:00,99.33,99.37,99.28,99.37,14690.0,84.2927,84.3267,84.2503,84.3267,14690.0
2018-08-08 15:30:00,99.36,99.38,99.29,99.29,23764.0,84.3182,84.3351,84.2588,84.2588,23764.0
2018-08-08 15:35:00,99.28,99.32,99.23,99.28,16511.0,84.2503,84.2842,84.2079,84.2503,16511.0
2018-08-08 15:40:00,99.27,99.31,99.26,99.26,11741.0,84.2418,84.2757,84.2333,84.2333,11741.0
2018-08-08 15:45:00,99.25,99.28,99.23,99.25,22240.0,84.2248,84.2503,84.2079,84.2248,22240.0
2018-08-08 15:50:00,99.26,99.29,99.25,99.27,29938.0,84.2333,84.2588,84.2248,84.2418,29938.0
2018-08-08 15:55:00,99.27,99.28,99.21,99.21,78116.0,84.2418,84.2503,84.1909,84.1909,78116.0
2018-08-09 09:30:00,99.21,99.39,98.63,99.32,156177.0,84.1909,84.3436,83.6987,84.2842,156177.0
2018-08-09 09:35:00,99.27,99.3,98.9,98.97,5259.0,84.2418,84.2673,83.9278,83.9872,5259.0
2018-08-09 09:40:00,98.97,99.08,98.97,99.08,3414.0,83.9872,84.0806,83.9872,84.0806,3414.0
2018-08-09 09:45:00,99.07,99.17,98.98,99.15,9362.0,84.0721,84.1569,83.9957,84.14,9362.0
2018-08-09 09:50:00,99.18,99.37,99.15,99.31,7951.0,84.1654,84.3267,84.14,84.2757,7951.0
2018-08-09 09:55:00,99.31,99.42,99.29,99.38,10053.0,84.2757,84.3691,84.2588,84.3351,10053.0
2018-08-09 10:00:00,99.4,99.4,99.18,99.19,9354.0,84.3521,84.3521,84.1654,84.1739,9354.0
2018-08-09 10:05:00,99.19,99.23,99.08,99.17,9924.0,84.1739,84.2079,84.0806,84.1569,9924.0
2018-08-09 10:10:00,99.18,99.31,99.18,99.3,10100.0,84.1654,84.2757,84.1654,84.2673,10100.0
2018-08-09 10:15:00,99.32,99.44,99.32,99.37,11408.0,84.2842,84.3861,84.2842,84.3267,11408.0
2018-08-09 10:20:00,99.38,99.46,99.19,99.21,16908.0,84.3351,84.403,84.1739,84.1909,16908.0
2018-08-09 10:25:00,99.2,99.3,99.18,99.21,48479.0,84.1824,84.2673,84.1654,84.1909,48479.0
2018-08-09 10:30:00,99.17,99.17,98.79,98.83,27744.0,84.1569,84.1569,83.8345,83.8684,27744.0
2018-08-09 10:35:00,98.85,99.01,98.84,98.96,46433.0,83.8854,84.0212,83.8769,83.9787,46433.0
2018-08-09 10:40:00,98.96,99.04,98.9,99.04,26834.0,83.9787,84.0466,83.9278,84.0466,26834.0
2018-08-09 10:45:00,99.01,99.12,98.98,99.11,7177.0,84.0212,84.1145,83.9957,84.106,7177.0
2018-08-09 10:50:00,99.12,99.23,99.11,99.22,18957.0,84.1145,84.2079,84.106,84.1994,18957.0
2018-08-09 10:55:00,99.22,99.25,99.21,99.22,26120.0,84.1994,84.2248,84.1909,84.1994,26120.0
2018-08-09 11:00:00,99.22,99.4,99.22,99.4,15401.0,84.1994,84.3521,84.1994,84.3521,15401.0
2018-08-09 11:05:00,99.4,99.41,99.36,99.38,26480.0,84.3521,84.3606,84.3182,84.3351,26480.0
2018-08-09 11:10:00,99.38,99.48,99.36,99.48,11899.0,84.3351,84.42,84.3182,84.42,11899.0
2018-08-09 11:15:00,99.48,99.5,99.45,99.46,12102.0,84.42,84.437,84.3945,84.403,12102.0
2018-08-09 11:20:00,99.46,99.57,99.43,99.48,27086.0,84.403,84.4964,84.3776,84.42,27086.0
2018-08-09 11:25:00,99.49,99.49,99.4,99.48,10637.0,84.4285,84.4285,84.3521,84.42,10637.0
2018-08-09 11:30:00,99.47,99.47,99.42,99.45,8041.0,84.4115,84.4115,84.3691,84.3945,8041.0
2018-08-09 11:35:00,99.44,99.44,99.34,99.34,8833.0,84.3861,84.3861,84.3012,84.3012,8833.0
2018-08-09 11:40:00,99.34,99.39,99.33,99.35,19664.0,84.3012,84.3436,84.2927,84.3097,19664.0
2018-08-09 11:45:00,99.39,99.4,99.32,99.32,10647.0,84.3436,84.3521,84.2842,84.2842,10647.0
2018-08-09 11:50:00,99.31,99.34,99.29,99.31,9175.0,84.2757,84.3012,84.2588,84.2757,9175.0
2018-08-09 11:55:00,99.32,99.37,99.3,99.37,3650.0,84.2842,84.3267,84.2673,84.3267,3650.0
2018-08-09 12:00:00,99.37,99.41,99.35,99.41,6864.0,84.3267,84.3606,84.3097,84.3606,6864.0
2018-08-09 12:05:00,99.4,99.43,99.4,99.42,6017.0,84.3521,84.3776,84.3521,84.3691,6017.0
2018-08-09 12:10:00,99.43,99.46,99.41,99.43,9046.0,84.3776,84.403,84.3606,84.3776,9046.0
2018-08-09 12:15:00,99.43,99.46,99.39,99.4,14137.0,84.3776,84.403,84.3436,84.3521,14137.0
2018-08-09 12:20:00,99.4,99.46,99.4,99.44,8513.0,84.3521,84.403,84.3521,84.3861,8513.0
2018-08-09 12:25:00,99.44,99.46,99.43,99.45,13470.0,84.3861,84.403,84.3776,84.3945,13470.0
2018-08-09 12:30:00,99.45,99.45,99.41,99.43,7637.0,84.3945,84.3945,84.3606,84.3776,7637.0
2018-08-09 12:35:00,99.44,99.47,99.44,99.44,6244.0,84.3861,84.4115,84.3861,84.3861,6244.0
2018-08-09 12:40:00,99.44,99.53,99.44,99.52,9660.0,84.3861,84.4624,84.3861,84.454,9660.0
2018-08-09 12:45:00,99.53,99.57,99.48,99.56,11920.0,84.4624,84.4964,84.42,84.4879,11920.0
2018-08-09 12:50:00,99.55,99.59,99.53,99.55,10341.0,84.4794,84.5134,84.4624,84.4794,10341.0
2018-08-09 12:55:00,99.56,99.57,99.48,99.48,8977.0,84.4879,84.4964,84.42,84.42,8977.0
2018-08-09 13:00:00,99.48,99.56,99.47,99.54,9195.0,84.42,84.4879,84.4115,84.4709,9195.0
2018-08-09 13:05:00,99.54,99.54,99.49,99.51,7074.0,84.4709,84.4709,84.4285,84.4455,7074.0
2018-08-09 13:10:00,99.53,99.57,99.52,99.56,4074.0,84.4624,84.4964,84.454,84.4879,4074.0
2018-08-09 13:15:00,99.57,99.58,99.55,99.57,7924.0,84.4964,84.5049,84.4794,84.4964,7924.0
2018-08-09 13:20:00,99.58,99.63,99.57,99.63,5522.0,84.5049,84.5473,84.4964,84.5473,5522.0
2018-08-09 13:25:00,99.63,99.67,99.63,99.66,7800.0,84.5473,84.5812,84.5473,84.5728,7800.0
2018-08-09 13:30:00,99.66,99.66,99.59,99.59,11949.0,84.5728,84.5728,84.5134,84.5134,11949.0
2018-08-09 13:35:00,99.59,99.62,99.59,99.59,3519.0,84.5134,84.5388,84.5134,84.5134,3519.0
2018-08-09 13:40:00,99.59,99.66,99.58,99.65,5866.0,84.5134,84.5728,84.5049,84.5643,5866.0
2018-08-09 13:45:00,99.65,99.66,99.61,99.62,6895.0,84.5643,84.5728,84.5303,84.5388,6895.0
2018-08-09 13:50:00,99.63,99.63,99.55,99.57,5444.0,84.5473,84.5473,84.4794,84.4964,5444.0
2018-08-09 13:55:00,99.58,99.59,99.56,99.57,7098.0,84.5049,84.5134,84.4879,84.4964,7098.0
2018-08-09 14:00:00,99.57,99.58,99.51,99.51,7883.0,84.4964,84.5049,84.4455,84.4455,7883.0
2018-08-09 14:05:00,99.51,99.51,99.44,99.47,11035.0,84.4455,84.4455,84.3861,84.4115,11035.0
2018-08-09 14:10:00,99.47,99.48,99.42,99.43,9321.0,84.4115,84.42,84.3691,84.3776,9321.0
2018-08-09 14:15:00,99.42,99.51,99.4,99.51,10177.0,84.3691,84.4455,84.3521,84.4455,10177.0
2018-08-09 14:20:00,99.51,99.52,99.49,99.5,10503.0,84.4455,84.454,84.4285,84.437,10503.0
2018-08-09 14:25:00,99.5,99.54,99.49,99.5,12486.0,84.437,84.4709,84.4285,84.437,12486.0
2018-08-09 14:30:00,99.51,99.52,99.49,99.51,6690.0,84.4455,84.454,84.4285,84.4455,6690.0
2018-08-09 14:35:00,99.52,99.56,99.5,99.56,7661.0,84.454,84.4879,84.437,84.4879,7661.0
2018-08-09 14:40:00,99.56,99.56,99.53,99.55,7054.0,84.4879,84.4879,84.4624,84.4794,7054.0
2018-08-09 14:45:00,99.54,99.58,99.54,99.55,23504.0,84.4709,84.5049,84.4709,84.4794,23504.0
2018-08-09 14:50:00,99.55,99.55,99.43,99.44,9295.0,84.4794,84.4794,84.3776,84.3861,9295.0
2018-08-09 14:55:00,99.44,99.52,99.43,99.49,12139.0,84.3861,84.454,84.3776,84.4285,12139.0
2018-08-09 15:00:00,99.5,99.51,99.47,99.51,10894.0,84.437,84.4455,84.4115,84.4455,10894.0
2018-08-09 15:05:00,99.51,99.54,99.5,99.51,15739.0,84.4455,84.4709,84.437,84.4455,15739.0
2018-08-09 15:10:00,99.49,99.5,99.46,99.5,8557.0,84.4285,84.437,84.403,84.437,8557.0
2018-08-09 15:15:00,99.49,99.52,99.48,99.51,11371.0,84.4285,84.454,84.42,84.4455,11371.0
2018-08-09 15:20:00,99.51,99.53,99.5,99.52,12288.0,84.4455,84.4624,84.437,84.454,12288.0
2018-08-09 15:25:00,99.52,99.54,99.51,99.54,11562.0,84.454,84.4709,84.4455,84.4709,11562.0
2018-08-09 15:30:00,99.55,99.56,99.47,99.51,17356.0,84.4794,84.4879,84.4115,84.4455,17356.0
2018-08-09 15:35:00,99.5,99.51,99.46,99.48,15618.0,84.437,84.4455,84.403,84.42,15618.0
2018-08-09 15:40:00,99.48,99.49,99.46,99.48,24888.0,84.42,84.4285,84.403,84.42,24888.0
2018-08-09 15:45:00,99.48,99.49,99.41,99.42,46664.0,84.42,84.4285,84.3606,84.3691,46664.0
2018-08-09 15:50:00,99.42,99.42,99.37,99.4,42206.0,84.3691,84.3691,84.3267,84.3521,42206.0
2018-08-09 15:55:00,99.41,99.51,99.4,99.46,107462.0,84.3606,84.4455,84.3521,84.403,107462.0
2018-08-10 09:30:00,98.92,98.92,98.56,98.77,25419.0,83.9448,83.9448,83.6393,83.8175,25419.0
2018-08-10 09:35:00,98.7,98.71,98.47,98.49,11964.0,83.7581,83.7666,83.5629,83.5799,11964.0
2018-08-10 09:40:00,98.56,98.68,98.48,98.58,14427.0,83.6393,83.7411,83.5714,83.6563,14427.0
2018-08-10 09:45:00,98.54,98.75,98.54,98.71,9761.0,83.6223,83.8005,83.6223,83.7666,9761.0
2018-08-10 09:50:00,98.71,98.91,98.63,98.87,9706.0,83.7666,83.9363,83.6987,83.9024,9706.0
2018-08-10 09:55:00,98.87,98.87,98.58,98.58,6084.0,83.9024,83.9024,83.6563,83.6563,6084.0
2018-08-10 10:00:00,98.61,98.71,98.52,98.52,14443.0,83.6817,83.7666,83.6053,83.6053,14443.0
2018-08-10 10:05:00,98.49,98.65,98.47,98.65,6010.0,83.5799,83.7157,83.5629,83.7157,6010.0
2018-08-10 10:10:00,98.67,98.79,98.59,98.71,13785.0,83.7326,83.8345,83.6647,83.7666,13785.0
2018-08-10 10:15:00,98.72,98.77,98.56,98.56,11715.0,83.7751,83.8175,83.6393,83.6393,11715.0
2018-08-10 10:20:00,98.57,98.57,98.34,98.35,12544.0,83.6478,83.6478,83.4526,83.4611,12544.0
2018-08-10 10:25:00,98.32,98.38,98.25,98.37,6598.0,83.4356,83.4865,83.3762,83.478,6598.0
2018-08-10 10:30:00,98.37,98.52,98.37,98.48,5962.0,83.478,83.6053,83.478,83.5714,5962.0
2018-08-10 10:35:00,98.45,98.6,98.45,98.53,6300.0,83.5459,83.6732,83.5459,83.6138,6300.0
2018-08-10 10:40:00,98.53,98.63,98.53,98.63,5823.0,83.6138,83.6987,83.6138,83.6987,5823.0
2018-08-10 10:45:00,98.6,98.61,98.53,98.57,7318.0,83.6732,83.6817,83.6138,83.6478,7318.0
2018-08-10 10:50:00,98.57,98.71,98.57,98.71,7022.0,83.6478,83.7666,83.6478,83.7666,7022.0
2018-08-10 10:55:00,98.71,98.87,98.7,98.87,5800.0,83.7666,83.9024,83.7581,83.9024,5800.0
2018-08-10 11:00:00,98.84,98.85,98.71,98.85,6320.0,83.8769,83.8854,83.7666,83.8854,6320.0
2018-08-10 11:05:00,98.85,98.92,98.82,98.83,7253.0,83.8854,83.9448,83.8599,83.8684,7253.0
2018-08-10 11:10:00,98.85,98.85,98.64,98.7,11543.0,83.8854,83.8854,83.7072,83.7581,11543.0
2018-08-10 11:15:00,98.69,98.81,98.69,98.77,6525.0,83.7496,83.8514,83.7496,83.8175,6525.0
2018-08-10 11:20:00,98.79,98.96,98.79,98.96,6517.0,83.8345,83.9787,83.8345,83.9787,6517.0
2018-08-10 11:25:00,98.93,98.95,98.9,98.91,6047.0,83.9533,83.9702,83.9278,83.9363,6047.0
2018-08-10 11:30:00,98.93,99.07,98.91,99.05,7060.0,83.9533,84.0721,83.9363,84.0551,7060.0
2018-08-10 11:35:00,99.04,99.04,98.96,98.98,6891.0,84.0466,84.0466,83.9787,83.9957,6891.0
2018-08-10 11:40:00,98.97,98.98,98.91,98.94,5789.0,83.9872,83.9957,83.9363,83.9618,5789.0
2018-08-10 11:45:00,98.93,98.99,98.89,98.99,6427.0,83.9533,84.0042,83.9193,84.0042,6427.0
2018-08-10 11:50:00,98.98,98.98,98.88,98.95,5725.0,83.9957,83.9957,83.9108,83.9702,5725.0
2018-08-10 11:55:00,98.93,99.04,98.93,98.95,8072.0,83.9533,84.0466,83.9533,83.9702,8072.0
2018-08-10 12:00:00,98.91,98.94,98.85,98.88,7500.0,83.9363,83.9618,83.8854,83.9108,7500.0
2018-08-10 12:05:00,98.88,98.89,98.74,98.79,11524.0,83.9108,83.9193,83.792,83.8345,11524.0
2018-08-10 12:10:00,98.76,98.85,98.76,98.8,6103.0,83.809,83.8854,83.809,83.843,6103.0
2018-08-10 12:15:00,98.83,98.85,98.81,98.83,3604.0,83.8684,83.8854,83.8514,83.8684,3604.0
2018-08-10 12:20:00,98.81,98.88,98.81,98.85,5815.0,83.8514,83.9108,83.8514,83.8854,5815.0
2018-08-10 12:25:00,98.85,98.86,98.75,98.84,4654.0,83.8854,83.8939,83.8005,83.8769,4654.0
2018-08-10 12:30:00,98.84,98.87,98.82,98.84,6236.0,83.8769,83.9024,83.8599,83.8769,6236.0
2018-08-10 12:35:00,98.82,98.84,98.75,98.78,6754.0,83.8599,83.8769,83.8005,83.826,6754.0
2018-08-10 12:40:00,98.76,98.79,98.71,98.71,5836.0,83.809,83.8345,83.7666,83.7666,5836.0
2018-08-10 12:45:00,98.73,98.77,98.7,98.74,6426.0,83.7835,83.8175,83.7581,83.792,6426.0
2018-08-10 12:50:00,98.71,98.74,98.65,98.66,7227.0,83.7666,83.792,83.7157,83.7241,7227.0
2018-08-10 12:55:00,98.63,98.66,98.61,98.65,4498.0,83.6987,83.7241,83.6817,83.7157,4498.0
2018-08-10 13:00:00,98.67,98.7,98.65,98.67,7446.0,83.7326,83.7581,83.7157,83.7326,7446.0
2018-08-10 13:05:00,98.65,98.75,98.64,98.75,4838.0,83.7157,83.8005,83.7072,83.8005,4838.0
2018-08-10 13:10:00,98.73,98.82,98.73,98.81,5563.0,83.7835,83.8599,83.7835,83.8514,5563.0
2018-08-10 13:15:00,98.8,98.8,98.65,98.65,6011.0,83.843,83.843,83.7157,83.7157,6011.0
2018-08-10 13:20:00,98.66,98.73,98.66,98.66,3800.0,83.7241,83.7835,83.7241,83.7241,3800.0
2018-08-10 13:25:00,98.66,98.72,98.64,98.69,4856.0,83.7241,83.7751,83.7072,83.7496,4856.0
2018-08-10 13:30:00,98.7,98.73,98.55,98.63,9033.0,83.7581,83.7835,83.6308,83.6987,9033.0
2018-08-10 13:35:00,98.61,98.63,98.51,98.53,10789.0,83.6817,83.6987,83.5969,83.6138,10789.0
2018-08-10 13:40:00,98.53,98.54,98.45,98.49,4785.0,83.6138,83.6223,83.5459,83.5799,4785.0
2018-08-10 13:45:00,98.47,98.53,98.45,98.52,7154.0,83.5629,83.6138,83.5459,83.6053,7154.0
2018-08-10 13:50:00,98.54,98.56,98.51,98.51,4589.0,83.6223,83.6393,83.5969,83.5969,4589.0
2018-08-10 13:55:00,98.51,98.54,98.46,98.48,6017.0,83.5969,83.6223,83.5544,83.5714,6017.0
2018-08-10 14:00:00,98.5,98.54,98.47,98.51,6629.0,83.5884,83.6223,83.5629,83.5969,6629.0
2018-08-10 14:05:00,98.52,98.63,98.5,98.62,8092.0,83.6053,83.6987,83.5884,83.6902,8092.0
2018-08-10 14:10:00,98.62,98.79,98.61,98.79,5507.0,83.6902,83.8345,83.6817,83.8345,5507.0
2018-08-10 14:15:00,98.75,98.78,98.71,98.73,6490.0,83.8005,83.826,83.7666,83.7835,6490.0
2018-08-10 14:20:00,98.72,98.78,98.72,98.73,6502.0,83.7751,83.826,83.7751,83.7835,6502.0
2018-08-10 14:25:00,98.72,98.73,98.55,98.6,8273.0,83.7751,83.7835,83.6308,83.6732,8273.0
2018-08-10 14:30:00,98.6,98.62,98.53,98.6,4708.0,83.6732,83.6902,83.6138,83.6732,4708.0
2018-08-10 14:35:00,98.61,98.65,98.6,98.65,5415.0,83.6817,83.7157,83.6732,83.7157,5415.0
2018-08-10 14:40:00,98.66,98.7,98.62,98.67,9903.0,83.7241,83.7581,83.6902,83.7326,9903.0
2018-08-10 14:45:00,98.68,98.7,98.64,98.67,6992.0,83.7411,83.7581,83.7072,83.7326,6992.0
2018-08-10 14:50:00,98.69,98.79,98.67,98.75,7902.0,83.7496,83.8345,83.7326,83.8005,7902.0
2018-08-10 14:55:00,98.75,98.75,98.62,98.64,8387.0,83.8005,83.8005,83.6902,83.7072,8387.0
2018-08-10 15:00:00,98.62,98.67,98.55,98.67,9521.0,83.6902,83.7326,83.6308,83.7326,9521.0
2018-08-10 15:05:00,98.64,98.66,98.61,98.64,6710.0,83.7072,83.7241,83.6817,83.7072,6710.0
2018-08-10 15:10:00,98.63,98.66,98.57,98.63,7928.0,83.6987,83.7241,83.6478,83.6987,7928.0
2018-08-10 15:15:00,98.64,98.83,98.64,98.83,11402.0,83.7072,83.8684,83.7072,83.8684,11402.0
2018-08-10 15:20:00,98.84,99.03,98.84,98.92,9788.0,83.8769,84.0381,83.8769,83.9448,9788.0
2018-08-10 15:25:00,98.93,98.98,98.84,98.91,30323.0,83.9533,83.9957,83.8769,83.9363,30323.0
2018-08-10 15:30:00,98.89,98.93,98.83,98.86,12361.0,83.9193,83.9533,83.8684,83.8939,12361.0
2018-08-10 15:35:00,98.86,98.92,98.77,98.8,15703.0,83.8939,83.9448,83.8175,83.843,15703.0
2018-08-10 15:40:00,98.8,98.83,98.72,98.74,20099.0,83.843,83.8684,83.7751,83.792,20099.0
2018-08-10 15:45:00,98.74,98.78,98.69,98.74,20351.0,83.792,83.826,83.7496,83.792,20351.0
2018-08-10 15:50:00,98.72,98.78,98.71,98.72,25544.0,83.7751,83.826,83.7666,83.7751,25544.0
2018-08-10 15:55:00,98.71,98.74,98.63,98.63,99855.0,83.7666,83.792,83.6987,83.6987,99855.0
2018-08-13 09:30:00,98.63,98.64,98.38,98.58,12710.0,83.6987,83.7072,83.4865,83.6563,12710.0
2018-08-13 09:35:00,98.52,98.57,98.18,98.31,3000.0,83.6053,83.6478,83.3168,83.4271,3000.0
2018-08-13 09:40:00,98.44,98.69,98.39,98.69,3832.0,83.5374,83.7496,83.495,83.7496,3832.0
2018-08-13 09:45:00,98.72,98.73,98.58,98.58,3839.0,83.7751,83.7835,83.6563,83.6563,3839.0
2018-08-13 09:50:00,98.54,98.61,98.51,98.6,2000.0,83.6223,83.6817,83.5969,83.6732,2000.0
2018-08-13 09:55:00,98.66,98.79,98.66,98.74,5690.0,83.7241,83.8345,83.7241,83.792,5690.0
2018-08-13 10:00:00,98.74,98.74,98.62,98.68,7294.0,83.792,83.792,83.6902,83.7411,7294.0
2018-08-13 10:05:00,98.68,98.84,98.68,98.79,6008.0,83.7411,83.8769,83.7411,83.8345,6008.0
2018-08-13 10:10:00,98.78,98.83,98.66,98.79,10026.0,83.826,83.8684,83.7241,83.8345,10026.0
2018-08-13 10:15:00,98.84,98.94,98.79,98.88,12908.0,83.8769,83.9618,83.8345,83.9108,12908.0
2018-08-13 10:20:00,98.89,99.08,98.82,98.9,14870.0,83.9193,84.0806,83.8599,83.9278,14870.0
2018-08-13 10:25:00,98.92,98.98,98.79,98.8,9070.0,83.9448,83.9957,83.8345,83.843,9070.0
2018-08-13 10:30:00,98.8,98.88,98.8,98.86,5775.0,83.843,83.9108,83.843,83.8939,5775.0
2018-08-13 10:35:00,98.82,98.85,98.76,98.79,5601.0,83.8599,83.8854,83.809,83.8345,5601.0
2018-08-13 10:40:00,98.78,98.94,98.77,98.93,10891.0,83.826,83.9618,83.8175,83.9533,10891.0
2018-08-13 10:45:00,98.91,98.97,98.89,98.97,6011.0,83.9363,83.9872,83.9193,83.9872,6011.0
2018-08-13 10:50:00,98.98,99.03,98.88,98.88,6281.0,83.9957,84.0381,83.9108,83.9108,6281.0
2018-08-13 10:55:00,98.89,98.91,98.77,98.82,6605.0,83.9193,83.9363,83.8175,83.8599,6605.0
2018-08-13 11:00:00,98.83,98.94,98.83,98.91,5301.0,83.8684,83.9618,83.8684,83.9363,5301.0
2018-08-13 11:05:00,98.91,98.95,98.7,98.76,9503.0,83.9363,83.9702,83.7581,83.809,9503.0
2018-08-13 11:10:00,98.73,98.75,98.68,98.73,4336.0,83.7835,83.8005,83.7411,83.7835,4336.0
2018-08-13 11:15:00,98.71,98.71,98.53,98.57,6444.0,83.7666,83.7666,83.6138,83.6478,6444.0
2018-08-13 11:20:00,98.55,98.63,98.49,98.51,4300.0,83.6308,83.6987,83.5799,83.5969,4300.0
2018-08-13 11:25:00,98.53,98.56,98.46,98.46,5601.0,83.6138,83.6393,83.5544,83.5544,5601.0
2018-08-13 11:30:00,98.46,98.55,98.46,98.5,3946.0,83.5544,83.6308,83.5544,83.5884,3946.0
2018-08-13 11:35:00,98.48,98.59,98.46,98.55,4173.0,83.5714,83.6647,83.5544,83.6308,4173.0
2018-08-13 11:40:00,98.56,98.6,98.56,98.58,1300.0,83.6393,83.6732,83.6393,83.6563,1300.0
2018-08-13 11:45:00,98.6,98.63,98.56,98.56,2460.0,83.6732,83.6987,83.6393,83.6393,2460.0
2018-08-13 11:50:00,98.54,98.57,98.42,98.42,6460.0,83.6223,83.6478,83.5205,83.5205,6460.0
2018-08-13 11:55:00,98.44,98.44,98.39,98.39,2200.0,83.5374,83.5374,83.495,83.495,2200.0
2018-08-13 12:00:00,98.34,98.36,98.23,98.33,3805.0,83.4526,83.4696,83.3592,83.4441,3805.0
2018-08-13 12:05:00,98.31,98.39,98.31,98.33,2400.0,83.4271,83.495,83.4271,83.4441,2400.0
2018-08-13 12:10:00,98.35,98.38,98.35,98.38,1200.0,83.4611,83.4865,83.4611,83.4865,1200.0
2018-08-13 12:15:00,98.34,98.35,98.28,98.28,1454.0,83.4526,83.4611,83.4017,83.4017,1454.0
2018-08-13 12:20:00,98.32,98.36,98.25,98.26,7089.0,83.4356,83.4696,83.3762,83.3847,7089.0
2018-08-13 12:25:00,98.25,98.25,98.08,98.08,6305.0,83.3762,83.3762,83.2319,83.2319,6305.0
2018-08-13 12:30:00,98.07,98.15,98.06,98.07,7295.0,83.2235,83.2914,83.215,83.2235,7295.0
2018-08-13 12:35:00,98.04,98.16,98.04,98.14,2527.0,83.198,83.2998,83.198,83.2829,2527.0
2018-08-13 12:40:00,98.15,98.15,98.1,98.1,3100.0,83.2914,83.2914,83.2489,83.2489,3100.0
2018-08-13 12:45:00,98.11,98.11,98.02,98.07,7351.0,83.2574,83.2574,83.181,83.2235,7351.0
2018-08-13 12:50:00,98.09,98.13,98.03,98.09,3678.0,83.2404,83.2744,83.1895,83.2404,3678.0
2018-08-13 12:55:00,98.1,98.13,98.05,98.05,3200.0,83.2489,83.2744,83.2065,83.2065,3200.0
2018-08-13 13:00:00,98.04,98.07,97.96,98.04,7059.0,83.198,83.2235,83.1301,83.198,7059.0
2018-08-13 13:05:00,98.02,98.09,98.02,98.08,2208.0,83.181,83.2404,83.181,83.2319,2208.0
2018-08-13 13:10:00,98.09,98.14,98.08,98.08,78000.0,83.2404,83.2829,83.2319,83.2319,78000.0
2018-08-13 13:15:00,98.09,98.24,98.09,98.22,3804.0,83.2404,83.3677,83.2404,83.3508,3804.0
2018-08-13 13:20:00,98.25,98.29,98.22,98.26,4431.0,83.3762,83.4102,83.3508,83.3847,4431.0
2018-08-13 13:25:00,98.26,98.29,98.24,98.28,2033.0,83.3847,83.4102,83.3677,83.4017,2033.0
2018-08-13 13:30:00,98.28,98.31,98.22,98.25,5687.0,83.4017,83.4271,83.3508,83.3762,5687.0
2018-08-13 13:35:00,98.22,98.25,98.2,98.2,4261.0,83.3508,83.3762,83.3338,83.3338,4261.0
2018-08-13 13:40:00,98.19,98.26,98.19,98.22,3119.0,83.3253,83.3847,83.3253,83.3508,3119.0
2018-08-13 13:45:00,98.23,98.25,98.21,98.23,2989.0,83.3592,83.3762,83.3423,83.3592,2989.0
2018-08-13 13:50:00,98.23,98.25,98.21,98.25,5874.0,83.3592,83.3762,83.3423,83.3762,5874.0
2018-08-13 13:55:00,98.27,98.29,98.17,98.17,9506.0,83.3932,83.4102,83.3083,83.3083,9506.0
2018-08-13 14:00:00,98.18,98.33,98.18,98.33,4527.0,83.3168,83.4441,83.3168,83.4441,4527.0
2018-08-13 14:05:00,98.35,98.35,98.28,98.29,3216.0,83.4611,83.4611,83.4017,83.4102,3216.0
2018-08-13 14:10:00,98.28,98.33,98.28,98.3,2447.0,83.4017,83.4441,83.4017,83.4186,2447.0
2018-08-13 14:15:00,98.31,98.32,98.28,98.28,3931.0,83.4271,83.4356,83.4017,83.4017,3931.0
2018-08-13 14:20:00,98.28,98.35,98.28,98.35,8660.0,83.4017,83.4611,83.4017,83.4611,8660.0
2018-08-13 14:25:00,98.35,98.46,98.34,98.45,5966.0,83.4611,83.5544,83.4526,83.5459,5966.0
2018-08-13 14:30:00,98.47,98.47,98.41,98.42,4328.0,83.5629,83.5629,83.512,83.5205,4328.0
2018-08-13 14:35:00,98.4,98.4,98.33,98.37,4439.0,83.5035,83.5035,83.4441,83.478,4439.0
2018-08-13 14:40:00,98.38,98.38,98.34,98.37,3125.0,83.4865,83.4865,83.4526,83.478,3125.0
2018-08-13 14:45:00,98.38,98.4,98.36,98.37,3395.0,83.4865,83.5035,83.4696,83.478,3395.0
2018-08-13 14:50:00,98.36,98.37,98.31,98.32,4800.0,83.4696,83.478,83.4271,83.4356,4800.0
2018-08-13 14:55:00,98.3,98.37,98.28,98.34,9334.0,83.4186,83.478,83.4017,83.4526,9334.0
2018-08-13 15:00:00,98.32,98.33,98.26,98.33,7022.0,83.4356,83.4441,83.3847,83.4441,7022.0
2018-08-13 15:05:00,98.31,98.34,98.27,98.34,3895.0,83.4271,83.4526,83.3932,83.4526,3895.0
2018-08-13 15:10:00,98.34,98.39,98.32,98.39,5871.0,83.4526,83.495,83.4356,83.495,5871.0
2018-08-13 15:15:00,98.39,98.44,98.34,98.34,7224.0,83.495,83.5374,83.4526,83.4526,7224.0
2018-08-13 15:20:00,98.38,98.38,98.3,98.35,5370.0,83.4865,83.4865,83.4186,83.4611,5370.0
2018-08-13 15:25:00,98.35,98.37,98.26,98.26,8091.0,83.4611,83.478,83.3847,83.3847,8091.0
2018-08-13 15:30:00,98.26,98.31,98.23,98.23,12082.0,83.3847,83.4271,83.3592,83.3592,12082.0
2018-08-13 15:35:00,98.23,98.33,98.22,98.29,8789.0,83.3592,83.4441,83.3508,83.4102,8789.0
2018-08-13 15:40:00,98.3,98.3,98.23,98.24,15617.0,83.4186,83.4186,83.3592,83.3677,15617.0
2018-08-13 15:45:00,98.21,98.24,98.1,98.11,30758.0,83.3423,83.3677,83.2489,83.2574,30758.0
2018-08-13 15:50:00,98.09,98.15,98.08,98.14,27673.0,83.2404,83.2914,83.2319,83.2829,27673.0
2018-08-13 15:55:00,98.14,98.18,98.11,98.15,81138.0,83.2829,83.3168,83.2574,83.2914,81138.0
2018-08-14 09:30:00,98.06,98.16,97.91,97.96,17198.0,83.215,83.2998,83.0877,83.1301,17198.0
2018-08-14 09:35:00,97.99,98.02,97.73,97.73,8058.0,83.1556,83.181,82.9349,82.9349,8058.0
2018-08-14 09:40:00,97.73,97.9,97.73,97.88,4540.0,82.9349,83.0792,82.9349,83.0622,4540.0
2018-08-14 09:45:00,97.84,97.87,97.68,97.77,29543.0,83.0283,83.0537,82.8925,82.9689,29543.0
2018-08-14 09:50:00,97.77,97.83,97.66,97.83,14718.0,82.9689,83.0198,82.8755,83.0198,14718.0
2018-08-14 09:55:00,97.83,97.99,97.82,97.98,10918.0,83.0198,83.1556,83.0113,83.1471,10918.0
2018-08-14 10:00:00,97.96,97.99,97.74,97.78,115081.0,83.1301,83.1556,82.9434,82.9774,115081.0
2018-08-14 10:05:00,97.81,98.0,97.81,97.97,18111.0,83.0028,83.1641,83.0028,83.1386,18111.0
2018-08-14 10:10:00,98.01,98.03,97.93,97.99,9920.0,83.1725,83.1895,83.1047,83.1556,9920.0
2018-08-14 10:15:00,97.99,98.09,97.97,98.04,13363.0,83.1556,83.2404,83.1386,83.198,13363.0
2018-08-14 10:20:00,98.04,98.25,98.02,98.2,9674.0,83.198,83.3762,83.181,83.3338,9674.0
2018-08-14 10:25:00,98.2,98.32,98.19,98.29,11499.0,83.3338,83.4356,83.3253,83.4102,11499.0
2018-08-14 10:30:00,98.3,98.32,98.22,98.27,14589.0,83.4186,83.4356,83.3508,83.3932,14589.0
2018-08-14 10:35:00,98.3,98.42,98.3,98.42,8010.0,83.4186,83.5205,83.4186,83.5205,8010.0
2018-08-14 10:40:00,98.43,98.45,98.35,98.36,10776.0,83.529,83.5459,83.4611,83.4696,10776.0
2018-08-14 10:45:00,98.37,98.55,98.37,98.5,12158.0,83.478,83.6308,83.478,83.5884,12158.0
2018-08-14 10:50:00,98.46,98.48,98.39,98.48,10200.0,83.5544,83.5714,83.495,83.5714,10200.0
2018-08-14 10:55:00,98.48,98.49,98.4,98.43,12069.0,83.5714,83.5799,83.5035,83.529,12069.0
2018-08-14 11:00:00,98.43,98.46,98.37,98.37,11779.0,83.529,83.5544,83.478,83.478,11779.0
2018-08-14 11:05:00,98.35,98.42,98.35,98.4,11372.0,83.4611,83.5205,83.4611,83.5035,11372.0
2018-08-14 11:10:00,98.4,98.46,98.37,98.4,10215.0,83.5035,83.5544,83.478,83.5035,10215.0
2018-08-14 11:15:00,98.39,98.4,98.17,98.19,10190.0,83.495,83.5035,83.3083,83.3253,10190.0
2018-08-14 11:20:00,98.2,98.37,98.2,98.33,6392.0,83.3338,83.478,83.3338,83.4441,6392.0
2018-08-14 11:25:00,98.37,98.49,98.37,98.43,6601.0,83.478,83.5799,83.478,83.529,6601.0
2018-08-14 11:30:00,98.42,98.5,98.35,98.35,9432.0,83.5205,83.5884,83.4611,83.4611,9432.0
2018-08-14 11:35:00,98.39,98.45,98.37,98.44,10306.0,83.495,83.5459,83.478,83.5374,10306.0
2018-08-14 11:40:00,98.47,98.52,98.41,98.41,9488.0,83.5629,83.6053,83.512,83.512,9488.0
2018-08-14 11:45:00,98.42,98.5,98.41,98.44,7669.0,83.5205,83.5884,83.512,83.5374,7669.0
2018-08-14 11:50:00,98.46,98.47,98.42,98.42,6302.0,83.5544,83.5629,83.5205,83.5205,6302.0
2018-08-14 11:55:00,98.43,98.43,98.34,98.37,7380.0,83.529,83.529,83.4526,83.478,7380.0
2018-08-14 12:00:00,98.34,98.44,98.33,98.44,3761.0,83.4526,83.5374,83.4441,83.5374,3761.0
2018-08-14 12:05:00,98.44,98.48,98.43,98.48,4853.0,83.5374,83.5714,83.529,83.5714,4853.0
2018-08-14 12:10:00,98.49,98.49,98.43,98.47,4455.0,83.5799,83.5799,83.529,83.5629,4455.0
2018-08-14 12:15:00,98.49,98.5,98.46,98.48,4195.0,83.5799,83.5884,83.5544,83.5714,4195.0
2018-08-14 12:20:00,98.47,98.49,98.43,98.48,12130.0,83.5629,83.5799,83.529,83.5714,12130.0
2018-08-14 12:25:00,98.48,98.53,98.46,98.53,4801.0,83.5714,83.6138,83.5544,83.6138,4801.0
2018-08-14 12:30:00,98.55,98.56,98.53,98.54,4663.0,83.6308,83.6393,83.6138,83.6223,4663.0
2018-08-14 12:35:00,98.53,98.61,98.53,98.6,3700.0,83.6138,83.6817,83.6138,83.6732,3700.0
2018-08-14 12:40:00,98.59,98.61,98.52,98.52,19022.0,83.6647,83.6817,83.6053,83.6053,19022.0
2018-08-14 12:45:00,98.53,98.53,98.44,98.47,7555.0,83.6138,83.6138,83.5374,83.5629,7555.0
2018-08-14 12:50:00,98.47,98.51,98.42,98.45,15953.0,83.5629,83.5969,83.5205,83.5459,15953.0
2018-08-14 12:55:00,98.46,98.51,98.42,98.43,5555.0,83.5544,83.5969,83.5205,83.529,5555.0
2018-08-14 13:00:00,98.4,98.53,98.4,98.52,6102.0,83.5035,83.6138,83.5035,83.6053,6102.0
2018-08-14 13:05:00,98.5,98.51,98.4,98.41,5923.0,83.5884,83.5969,83.5035,83.512,5923.0
2018-08-14 13:10:00,98.41,98.47,98.4,98.47,5110.0,83.512,83.5629,83.5035,83.5629,5110.0
2018-08-14 13:15:00,98.47,98.51,98.46,98.46,7800.0,83.5629,83.5969,83.5544,83.5544,7800.0
2018-08-14 13:20:00,98.47,98.49,98.41,98.49,8332.0,83.5629,83.5799,83.512,83.5799,8332.0
2018-08-14 13:25:00,98.49,98.55,98.46,98.52,7930.0,83.5799,83.6308,83.5544,83.6053,7930.0
2018-08-14 13:30:00,98.55,98.63,98.5,98.6,5518.0,83.6308,83.6987,83.5884,83.6732,5518.0
2018-08-14 13:35:00,98.59,98.61,98.58,98.58,8282.0,83.6647,83.6817,83.6563,83.6563,8282.0
2018-08-14 13:40:00,98.58,98.61,98.54,98.61,6440.0,83.6563,83.6817,83.6223,83.6817,6440.0
2018-08-14 13:45:00,98.62,98.65,98.59,98.61,8151.0,83.6902,83.7157,83.6647,83.6817,8151.0
2018-08-14 13:50:00,98.6,98.63,98.59,98.63,4830.0,83.6732,83.6987,83.6647,83.6987,4830.0
2018-08-14 13:55:00,98.64,98.71,98.63,98.71,7789.0,83.7072,83.7666,83.6987,83.7666,7789.0
2018-08-14 14:00:00,98.73,98.77,98.7,98.75,8539.0,83.7835,83.8175,83.7581,83.8005,8539.0
2018-08-14 14:05:00,98.74,98.76,98.66,98.68,9402.0,83.792,83.809,83.7241,83.7411,9402.0
2018-08-14 14:10:00,98.68,98.73,98.66,98.7,8404.0,83.7411,83.7835,83.7241,83.7581,8404.0
2018-08-14 14:15:00,98.7,98.73,98.68,98.73,5403.0,83.7581,83.7835,83.7411,83.7835,5403.0
2018-08-14 14:20:00,98.72,98.74,98.62,98.62,9706.0,83.7751,83.792,83.6902,83.6902,9706.0
2018-08-14 14:25:00,98.63,98.63,98.6,98.61,5144.0,83.6987,83.6987,83.6732,83.6817,5144.0
2018-08-14 14:30:00,98.62,98.64,98.6,98.63,6918.0,83.6902,83.7072,83.6732,83.6987,6918.0
2018-08-14 14:35:00,98.66,98.74,98.65,98.72,12016.0,83.7241,83.792,83.7157,83.7751,12016.0
2018-08-14 14:40:00,98.72,98.75,98.72,98.75,9826.0,83.7751,83.8005,83.7751,83.8005,9826.0
2018-08-14 14:45:00,98.74,98.75,98.68,98.7,7136.0,83.792,83.8005,83.7411,83.7581,7136.0
2018-08-14 14:50:00,98.69,98.7,98.61,98.62,9355.0,83.7496,83.7581,83.6817,83.6902,9355.0
2018-08-14 14:55:00,98.64,98.68,98.63,98.66,23236.0,83.7072,83.7411,83.6987,83.7241,23236.0
2018-08-14 15:00:00,98.66,98.68,98.63,98.64,18207.0,83.7241,83.7411,83.6987,83.7072,18207.0
2018-08-14 15:05:00,98.64,98.67,98.63,98.65,14233.0,83.7072,83.7326,83.6987,83.7157,14233.0
2018-08-14 15:10:00,98.66,98.67,98.5,98.5,16757.0,83.7241,83.7326,83.5884,83.5884,16757.0
2018-08-14 15:15:00,98.51,98.55,98.49,98.55,9403.0,83.5969,83.6308,83.5799,83.6308,9403.0
2018-08-14 15:20:00,98.54,98.56,98.46,98.51,17571.0,83.6223,83.6393,83.5544,83.5969,17571.0
2018-08-14 15:25:00,98.5,98.5,98.45,98.48,10123.0,83.5884,83.5884,83.5459,83.5714,10123.0
2018-08-14 15:30:00,98.47,98.47,98.39,98.45,18751.0,83.5629,83.5629,83.495,83.5459,18751.0
2018-08-14 15:35:00,98.45,98.48,98.41,98.45,15730.0,83.5459,83.5714,83.512,83.5459,15730.0
2018-08-14 15:40:00,98.45,98.47,98.4,98.45,21715.0,83.5459,83.5629,83.5035,83.5459,21715.0
2018-08-14 15:45:00,98.46,98.48,98.31,98.31,40017.0,83.5544,83.5714,83.4271,83.4271,40017.0
2018-08-14 15:50:00,98.32,98.39,98.31,98.38,44668.0,83.4356,83.495,83.4271,83.4865,44668.0
2018-08-14 15:55:00,98.38,98.45,98.24,98.37,233004.0,83.4865,83.5459,83.3677,83.478,233004.0
2018-08-15 09:30:00,98.14,98.82,98.14,98.82,17511.0,83.2829,83.8599,83.2829,83.8599,17511.0
2018-08-15 09:35:00,98.85,98.95,98.73,98.91,4840.0,83.8854,83.9702,83.7835,83.9363,4840.0
2018-08-15 09:40:00,98.93,99.24,98.84,99.16,10600.0,83.9533,84.2163,83.8769,84.1485,10600.0
2018-08-15 09:45:00,99.16,99.28,98.97,99.14,44997.0,84.1485,84.2503,83.9872,84.1315,44997.0
2018-08-15 09:50:00,99.12,99.16,98.79,98.83,18827.0,84.1145,84.1485,83.8345,83.8684,18827.0
2018-08-15 09:55:00,98.83,98.9,98.74,98.88,6649.0,83.8684,83.9278,83.792,83.9108,6649.0
2018-08-15 10:00:00,98.87,99.01,98.83,98.83,23006.0,83.9024,84.0212,83.8684,83.8684,23006.0
2018-08-15 10:05:00,98.83,98.84,98.69,98.84,16212.0,83.8684,83.8769,83.7496,83.8769,16212.0
2018-08-15 10:10:00,98.84,98.93,98.76,98.89,15456.0,83.8769,83.9533,83.809,83.9193,15456.0
2018-08-15 10:15:00,98.89,98.95,98.75,98.79,15270.0,83.9193,83.9702,83.8005,83.8345,15270.0
2018-08-15 10:20:00,98.76,98.84,98.74,98.81,10977.0,83.809,83.8769,83.792,83.8514,10977.0
2018-08-15 10:25:00,98.77,98.85,98.75,98.84,9287.0,83.8175,83.8854,83.8005,83.8769,9287.0
2018-08-15 10:30:00,98.82,98.9,98.81,98.85,11617.0,83.8599,83.9278,83.8514,83.8854,11617.0
2018-08-15 10:35:00,98.84,98.89,98.75,98.87,13274.0,83.8769,83.9193,83.8005,83.9024,13274.0
2018-08-15 10:40:00,98.9,98.93,98.7,98.7,9767.0,83.9278,83.9533,83.7581,83.7581,9767.0
2018-08-15 10:45:00,98.71,98.74,98.46,98.47,72188.0,83.7666,83.792,83.5544,83.5629,72188.0
2018-08-15 10:50:00,98.46,98.55,98.41,98.47,9874.0,83.5544,83.6308,83.512,83.5629,9874.0
2018-08-15 10:55:00,98.45,98.56,98.42,98.51,6700.0,83.5459,83.6393,83.5205,83.5969,6700.0
2018-08-15 11:00:00,98.5,98.64,98.49,98.64,6900.0,83.5884,83.7072,83.5799,83.7072,6900.0
2018-08-15 11:05:00,98.64,98.69,98.55,98.68,18236.0,83.7072,83.7496,83.6308,83.7411,18236.0
2018-08-15 11:10:00,98.69,98.82,98.68,98.75,30024.0,83.7496,83.8599,83.7411,83.8005,30024.0
2018-08-15 11:15:00,98.78,98.78,98.66,98.72,16968.0,83.826,83.826,83.7241,83.7751,16968.0
2018-08-15 11:20:00,98.72,98.88,98.7,98.88,19574.0,83.7751,83.9108,83.7581,83.9108,19574.0
2018-08-15 11:25:00,98.88,98.93,98.77,98.81,12050.0,83.9108,83.9533,83.8175,83.8514,12050.0
2018-08-15 11:30:00,98.85,98.86,98.79,98.83,5646.0,83.8854,83.8939,83.8345,83.8684,5646.0
2018-08-15 11:35:00,98.83,98.87,98.78,98.83,11027.0,83.8684,83.9024,83.826,83.8684,11027.0
2018-08-15 11:40:00,98.83,98.83,98.75,98.78,5960.0,83.8684,83.8684,83.8005,83.826,5960.0
2018-08-15 11:45:00,98.8,98.86,98.8,98.82,5856.0,83.843,83.8939,83.843,83.8599,5856.0
2018-08-15 11:50:00,98.82,98.85,98.77,98.78,4400.0,83.8599,83.8854,83.8175,83.826,4400.0
2018-08-15 11:55:00,98.82,98.84,98.66,98.67,3300.0,83.8599,83.8769,83.7241,83.7326,3300.0
2018-08-15 12:00:00,98.69,98.78,98.68,98.74,5131.0,83.7496,83.826,83.7411,83.792,5131.0
2018-08-15 12:05:00,98.75,98.77,98.65,98.75,12166.0,83.8005,83.8175,83.7157,83.8005,12166.0
2018-08-15 12:10:00,98.74,98.78,98.69,98.76,1855.0,83.792,83.826,83.7496,83.809,1855.0
2018-08-15 12:15:00,98.75,98.79,98.73,98.77,4266.0,83.8005,83.8345,83.7835,83.8175,4266.0
2018-08-15 12:20:00,98.8,98.86,98.77,98.86,6962.0,83.843,83.8939,83.8175,83.8939,6962.0
2018-08-15 12:25:00,98.84,98.88,98.81,98.86,6206.0,83.8769,83.9108,83.8514,83.8939,6206.0
2018-08-15 12:30:00,98.84,98.88,98.81,98.86,5368.0,83.8769,83.9108,83.8514,83.8939,5368.0
2018-08-15 12:35:00,98.87,98.91,98.86,98.91,4878.0,83.9024,83.9363,83.8939,83.9363,4878.0
2018-08-15 12:40:00,98.91,98.91,98.81,98.84,6655.0,83.9363,83.9363,83.8514,83.8769,6655.0
2018-08-15 12:45:00,98.84,98.84,98.77,98.79,5643.0,83.8769,83.8769,83.8175,83.8345,5643.0
2018-08-15 12:50:00,98.79,98.85,98.79,98.82,3150.0,83.8345,83.8854,83.8345,83.8599,3150.0
2018-08-15 12:55:00,98.83,98.84,98.78,98.84,3630.0,83.8684,83.8769,83.826,83.8769,3630.0
2018-08-15 13:00:00,98.84,98.88,98.81,98.85,5190.0,83.8769,83.9108,83.8514,83.8854,5190.0
2018-08-15 13:05:00,98.85,98.92,98.83,98.88,6100.0,83.8854,83.9448,83.8684,83.9108,6100.0
2018-08-15 13:10:00,98.87,98.88,98.83,98.84,3200.0,83.9024,83.9108,83.8684,83.8769,3200.0
2018-08-15 13:15:00,98.83,98.87,98.82,98.82,4955.0,83.8684,83.9024,83.8599,83.8599,4955.0
2018-08-15 13:20:00,98.81,98.84,98.7,98.71,6978.0,83.8514,83.8769,83.7581,83.7666,6978.0
2018-08-15 13:25:00,98.73,98.76,98.71,98.74,2216.0,83.7835,83.809,83.7666,83.792,2216.0
2018-08-15 13:30:00,98.74,98.74,98.66,98.7,7105.0,83.792,83.792,83.7241,83.7581,7105.0
2018-08-15 13:35:00,98.68,98.69,98.65,98.68,4161.0,83.7411,83.7496,83.7157,83.7411,4161.0
2018-08-15 13:40:00,98.68,98.73,98.67,98.7,4000.0,83.7411,83.7835,83.7326,83.7581,4000.0
2018-08-15 13:45:00,98.69,98.69,98.59,98.59,10365.0,83.7496,83.7496,83.6647,83.6647,10365.0
2018-08-15 13:50:00,98.61,98.68,98.61,98.63,5469.0,83.6817,83.7411,83.6817,83.6987,5469.0
2018-08-15 13:55:00,98.63,98.66,98.62,98.63,3150.0,83.6987,83.7241,83.6902,83.6987,3150.0
2018-08-15 14:00:00,98.61,98.68,98.59,98.66,5549.0,83.6817,83.7411,83.6647,83.7241,5549.0
2018-08-15 14:05:00,98.65,98.67,98.58,98.6,5494.0,83.7157,83.7326,83.6563,83.6732,5494.0
2018-08-15 14:10:00,98.63,98.64,98.5,98.5,8138.0,83.6987,83.7072,83.5884,83.5884,8138.0
2018-08-15 14:15:00,98.52,98.56,98.51,98.54,3033.0,83.6053,83.6393,83.5969,83.6223,3033.0
2018-08-15 14:20:00,98.54,98.6,98.5,98.59,3302.0,83.6223,83.6732,83.5884,83.6647,3302.0
2018-08-15 14:25:00,98.61,98.62,98.49,98.51,7042.0,83.6817,83.6902,83.5799,83.5969,7042.0
2018-08-15 14:30:00,98.51,98.53,98.44,98.45,9487.0,83.5969,83.6138,83.5374,83.5459,9487.0
2018-08-15 14:35:00,98.47,98.58,98.46,98.57,4058.0,83.5629,83.6563,83.5544,83.6478,4058.0
2018-08-15 14:40:00,98.57,98.6,98.56,98.56,5191.0,83.6478,83.6732,83.6393,83.6393,5191.0
2018-08-15 14:45:00,98.55,98.58,98.5,98.57,5985.0,83.6308,83.6563,83.5884,83.6478,5985.0
2018-08-15 14:50:00,98.58,98.64,98.55,98.62,10602.0,83.6563,83.7072,83.6308,83.6902,10602.0
2018-08-15 14:55:00,98.62,98.7,98.62,98.7,8383.0,83.6902,83.7581,83.6902,83.7581,8383.0
2018-08-15 15:00:00,98.72,98.8,98.7,98.72,14184.0,83.7751,83.843,83.7581,83.7751,14184.0
2018-08-15 15:05:00,98.73,98.77,98.72,98.73,11829.0,83.7835,83.8175,83.7751,83.7835,11829.0
2018-08-15 15:10:00,98.74,98.78,98.7,98.75,5101.0,83.792,83.826,83.7581,83.8005,5101.0
2018-08-15 15:15:00,98.75,98.78,98.72,98.75,9023.0,83.8005,83.826,83.7751,83.8005,9023.0
2018-08-15 15:20:00,98.75,98.75,98.72,98.73,10089.0,83.8005,83.8005,83.7751,83.7835,10089.0
2018-08-15 15:25:00,98.73,98.79,98.71,98.77,16809.0,83.7835,83.8345,83.7666,83.8175,16809.0
2018-08-15 15:30:00,98.78,98.99,98.75,98.99,28641.0,83.826,84.0042,83.8005,84.0042,28641.0
2018-08-15 15:35:00,98.97,98.99,98.89,98.92,34714.0,83.9872,84.0042,83.9193,83.9448,34714.0
2018-08-15 15:40:00,98.91,98.91,98.84,98.88,20860.0,83.9363,83.9363,83.8769,83.9108,20860.0
2018-08-15 15:45:00,98.88,98.98,98.86,98.95,36156.0,83.9108,83.9957,83.8939,83.9702,36156.0
2018-08-15 15:50:00,98.94,98.95,98.87,98.88,31253.0,83.9618,83.9702,83.9024,83.9108,31253.0
2018-08-15 15:55:00,98.88,98.95,98.82,98.86,103440.0,83.9108,83.9702,83.8599,83.8939,103440.0
2018-08-16 09:30:00,99.26,99.49,99.2,99.29,25999.0,84.2333,84.4285,84.1824,84.2588,25999.0
2018-08-16 09:35:00,99.32,99.37,99.1,99.14,13089.0,84.2842,84.3267,84.0975,84.1315,13089.0
2018-08-16 09:40:00,99.16,99.27,99.01,99.25,24512.0,84.1485,84.2418,84.0212,84.2248,24512.0
2018-08-16 09:45:00,99.25,99.64,99.21,99.64,40158.0,84.2248,84.5558,84.1909,84.5558,40158.0
2018-08-16 09:50:00,99.65,99.89,99.61,99.85,51659.0,84.5643,84.7679,84.5303,84.734,51659.0
2018-08-16 09:55:00,99.84,100.09,99.78,100.09,195260.0,84.7255,84.9377,84.6746,84.9377,195260.0
2018-08-16 10:00:00,100.09,100.1,99.46,99.54,32996.0,84.9377,84.9461,84.403,84.4709,32996.0
2018-08-16 10:05:00,99.61,99.78,99.59,99.7,22862.0,84.5303,84.6746,84.5134,84.6067,22862.0
2018-08-16 10:10:00,99.68,99.77,99.6,99.66,13016.0,84.5897,84.6661,84.5218,84.5728,13016.0
2018-08-16 10:15:00,99.67,99.68,99.5,99.56,6840.0,84.5812,84.5897,84.437,84.4879,6840.0
2018-08-16 10:20:00,99.53,99.72,99.46,99.69,7604.0,84.4624,84.6237,84.403,84.5982,7604.0
2018-08-16 10:25:00,99.73,100.18,99.73,99.88,26704.0,84.6322,85.014,84.6322,84.7595,26704.0
2018-08-16 10:30:00,99.87,99.91,99.77,99.82,10905.0,84.751,84.7849,84.6661,84.7085,10905.0
2018-08-16 10:35:00,99.85,99.9,99.72,99.8,8737.0,84.734,84.7764,84.6237,84.6916,8737.0
2018-08-16 10:40:00,99.79,99.83,99.71,99.75,11583.0,84.6831,84.717,84.6152,84.6491,11583.0
2018-08-16 10:45:00,99.74,99.8,99.63,99.63,7847.0,84.6406,84.6916,84.5473,84.5473,7847.0
2018-08-16 10:50:00,99.67,99.73,99.65,99.65,6315.0,84.5812,84.6322,84.5643,84.5643,6315.0
2018-08-16 10:55:00,99.65,99.76,99.61,99.75,6813.0,84.5643,84.6576,84.5303,84.6491,6813.0
2018-08-16 11:00:00,99.75,99.81,99.74,99.77,5647.0,84.6491,84.7,84.6406,84.6661,5647.0
2018-08-16 11:05:00,99.77,99.77,99.7,99.74,5511.0,84.6661,84.6661,84.6067,84.6406,5511.0
2018-08-16 11:10:00,99.75,99.91,99.75,99.85,7266.0,84.6491,84.7849,84.6491,84.734,7266.0
2018-08-16 11:15:00,99.86,99.91,99.81,99.83,8025.0,84.7425,84.7849,84.7,84.717,8025.0
2018-08-16 11:20:00,99.83,99.9,99.83,99.86,6927.0,84.717,84.7764,84.717,84.7425,6927.0
2018-08-16 11:25:00,99.88,99.88,99.73,99.73,46531.0,84.7595,84.7595,84.6322,84.6322,46531.0
2018-08-16 11:30:00,99.73,99.74,99.56,99.67,18924.0,84.6322,84.6406,84.4879,84.5812,18924.0
2018-08-16 11:35:00,99.7,99.72,99.64,99.67,12624.0,84.6067,84.6237,84.5558,84.5812,12624.0
2018-08-16 11:40:00,99.68,99.79,99.67,99.78,7125.0,84.5897,84.6831,84.5812,84.6746,7125.0
2018-08-16 11:45:00,99.78,99.79,99.68,99.69,6805.0,84.6746,84.6831,84.5897,84.5982,6805.0
2018-08-16 11:50:00,99.71,99.8,99.71,99.8,4200.0,84.6152,84.6916,84.6152,84.6916,4200.0
2018-08-16 11:55:00,99.8,99.91,99.8,99.89,9410.0,84.6916,84.7849,84.6916,84.7679,9410.0
2018-08-16 12:00:00,99.89,99.9,99.8,99.88,6809.0,84.7679,84.7764,84.6916,84.7595,6809.0
2018-08-16 12:05:00,99.89,99.98,99.86,99.98,5634.0,84.7679,84.8443,84.7425,84.8443,5634.0
2018-08-16 12:10:00,99.96,100.0,99.95,99.99,19656.0,84.8273,84.8613,84.8189,84.8528,19656.0
2018-08-16 12:15:00,100.0,100.0,99.95,99.98,4149.0,84.8613,84.8613,84.8189,84.8443,4149.0
2018-08-16 12:20:00,99.97,100.08,99.97,100.05,20651.0,84.8358,84.9292,84.8358,84.9037,20651.0
2018-08-16 12:25:00,100.06,100.11,100.03,100.04,7496.0,84.9122,84.9546,84.8867,84.8952,7496.0
2018-08-16 12:30:00,100.04,100.06,99.97,99.97,5257.0,84.8952,84.9122,84.8358,84.8358,5257.0
2018-08-16 12:35:00,100.0,100.0,99.94,99.97,3200.0,84.8613,84.8613,84.8104,84.8358,3200.0
2018-08-16 12:40:00,99.94,99.95,99.88,99.88,5662.0,84.8104,84.8189,84.7595,84.7595,5662.0
2018-08-16 12:45:00,99.88,99.97,99.87,99.94,4600.0,84.7595,84.8358,84.751,84.8104,4600.0
2018-08-16 12:50:00,99.95,99.95,99.9,99.95,3564.0,84.8189,84.8189,84.7764,84.8189,3564.0
2018-08-16 12:55:00,99.97,99.97,99.88,99.89,3300.0,84.8358,84.8358,84.7595,84.7679,3300.0
2018-08-16 13:00:00,99.91,99.99,99.9,99.95,4404.0,84.7849,84.8528,84.7764,84.8189,4404.0
2018-08-16 13:05:00,99.94,99.96,99.85,99.86,3045.0,84.8104,84.8273,84.734,84.7425,3045.0
2018-08-16 13:10:00,99.87,99.93,99.83,99.93,4181.0,84.751,84.8019,84.717,84.8019,4181.0
2018-08-16 13:15:00,99.9,99.91,99.85,99.87,5934.0,84.7764,84.7849,84.734,84.751,5934.0
2018-08-16 13:20:00,99.86,99.94,99.85,99.93,4816.0,84.7425,84.8104,84.734,84.8019,4816.0
2018-08-16 13:25:00,99.93,99.94,99.87,99.9,6732.0,84.8019,84.8104,84.751,84.7764,6732.0
2018-08-16 13:30:00,99.91,99.93,99.88,99.91,3200.0,84.7849,84.8019,84.7595,84.7849,3200.0
2018-08-16 13:35:00,99.92,99.97,99.92,99.97,4400.0,84.7934,84.8358,84.7934,84.8358,4400.0
2018-08-16 13:40:00,99.98,100.01,99.98,100.0,6566.0,84.8443,84.8698,84.8443,84.8613,6566.0
2018-08-16 13:45:00,99.99,99.99,99.9,99.91,5609.0,84.8528,84.8528,84.7764,84.7849,5609.0
2018-08-16 13:50:00,99.9,100.01,99.9,100.01,3769.0,84.7764,84.8698,84.7764,84.8698,3769.0
2018-08-16 13:55:00,100.02,100.09,100.01,100.09,4300.0,84.8783,84.9377,84.8698,84.9377,4300.0
2018-08-16 14:00:00,100.08,100.08,100.0,100.05,19293.0,84.9292,84.9292,84.8613,84.9037,19293.0
2018-08-16 14:05:00,100.06,100.12,100.06,100.12,4938.0,84.9122,84.9631,84.9122,84.9631,4938.0
2018-08-16 14:10:00,100.13,100.16,100.12,100.15,7618.0,84.9716,84.9971,84.9631,84.9886,7618.0
2018-08-16 14:15:00,100.15,100.15,100.1,100.14,6553.0,84.9886,84.9886,84.9461,84.9801,6553.0
2018-08-16 14:20:00,100.14,100.14,100.07,100.07,8202.0,84.9801,84.9801,84.9207,84.9207,8202.0
2018-08-16 14:25:00,100.06,100.09,99.97,99.99,12983.0,84.9122,84.9377,84.8358,84.8528,12983.0
2018-08-16 14:30:00,99.99,99.99,99.85,99.88,10175.0,84.8528,84.8528,84.734,84.7595,10175.0
2018-08-16 14:35:00,99.88,99.92,99.87,99.89,4907.0,84.7595,84.7934,84.751,84.7679,4907.0
2018-08-16 14:40:00,99.91,99.95,99.88,99.93,6469.0,84.7849,84.8189,84.7595,84.8019,6469.0
2018-08-16 14:45:00,99.92,99.93,99.89,99.93,4917.0,84.7934,84.8019,84.7679,84.8019,4917.0
2018-08-16 14:50:00,99.93,99.94,99.86,99.9,8410.0,84.8019,84.8104,84.7425,84.7764,8410.0
2018-08-16 14:55:00,99.91,99.94,99.9,99.94,8070.0,84.7849,84.8104,84.7764,84.8104,8070.0
2018-08-16 15:00:00,99.94,99.94,99.87,99.9,13138.0,84.8104,84.8104,84.751,84.7764,13138.0
2018-08-16 15:05:00,99.91,99.93,99.89,99.9,7683.0,84.7849,84.8019,84.7679,84.7764,7683.0
2018-08-16 15:10:00,99.9,99.93,99.89,99.93,8787.0,84.7764,84.8019,84.7679,84.8019,8787.0
2018-08-16 15:15:00,99.94,99.96,99.91,99.93,7042.0,84.8104,84.8273,84.7849,84.8019,7042.0
2018-08-16 15:20:00,99.92,100.0,99.92,99.98,8462.0,84.7934,84.8613,84.7934,84.8443,8462.0
2018-08-16 15:25:00,99.98,100.02,99.97,100.02,9097.0,84.8443,84.8783,84.8358,84.8783,9097.0
2018-08-16 15:30:00,100.03,100.07,99.95,100.05,19879.0,84.8867,84.9207,84.8189,84.9037,19879.0
2018-08-16 15:35:00,100.04,100.05,99.97,99.98,15300.0,84.8952,84.9037,84.8358,84.8443,15300.0
2018-08-16 15:40:00,99.98,100.0,99.95,99.99,22900.0,84.8443,84.8613,84.8189,84.8528,22900.0
2018-08-16 15:45:00,100.0,100.01,99.89,99.91,28688.0,84.8613,84.8698,84.7679,84.7849,28688.0
2018-08-16 15:50:00,99.9,99.9,99.84,99.85,45325.0,84.7764,84.7764,84.7255,84.734,45325.0
2018-08-16 15:55:00,99.85,99.93,99.83,99.9,130849.0,84.734,84.8019,84.717,84.7764,130849.0
2018-08-17 09:30:00,99.64,99.99,99.64,99.78,41664.0,84.5558,84.8528,84.5558,84.6746,41664.0
2018-08-17 09:35:00,99.64,99.71,99.44,99.46,7921.0,84.5558,84.6152,84.3861,84.403,7921.0
2018-08-17 09:40:00,99.43,99.56,99.41,99.54,9902.0,84.3776,84.4879,84.3606,84.4709,9902.0
2018-08-17 09:45:00,99.55,99.61,99.43,99.56,9403.0,84.4794,84.5303,84.3776,84.4879,9403.0
2018-08-17 09:50:00,99.56,99.69,99.51,99.66,17965.0,84.4879,84.5982,84.4455,84.5728,17965.0
2018-08-17 09:55:00,99.68,99.71,99.6,99.63,3312.0,84.5897,84.6152,84.5218,84.5473,3312.0
2018-08-17 10:00:00,99.6,99.68,99.59,99.68,4633.0,84.5218,84.5897,84.5134,84.5897,4633.0
2018-08-17 10:05:00,99.66,99.67,99.6,99.65,6691.0,84.5728,84.5812,84.5218,84.5643,6691.0
2018-08-17 10:10:00,99.67,99.75,99.63,99.71,6380.0,84.5812,84.6491,84.5473,84.6152,6380.0
2018-08-17 10:15:00,99.69,99.74,99.66,99.71,6719.0,84.5982,84.6406,84.5728,84.6152,6719.0
2018-08-17 10:20:00,99.71,99.71,99.52,99.56,15155.0,84.6152,84.6152,84.454,84.4879,15155.0
2018-08-17 10:25:00,99.58,99.65,99.53,99.64,4111.0,84.5049,84.5643,84.4624,84.5558,4111.0
2018-08-17 10:30:00,99.62,99.75,99.62,99.75,5784.0,84.5388,84.6491,84.5388,84.6491,5784.0
2018-08-17 10:35:00,99.77,99.83,99.73,99.83,7273.0,84.6661,84.717,84.6322,84.717,7273.0
2018-08-17 10:40:00,99.85,99.86,99.77,99.78,4871.0,84.734,84.7425,84.6661,84.6746,4871.0
2018-08-17 10:45:00,99.77,99.81,99.71,99.81,4842.0,84.6661,84.7,84.6152,84.7,4842.0
2018-08-17 10:50:00,99.81,99.9,99.76,99.78,6568.0,84.7,84.7764,84.6576,84.6746,6568.0
2018-08-17 10:55:00,99.8,99.85,99.8,99.84,4146.0,84.6916,84.734,84.6916,84.7255,4146.0
2018-08-17 11:00:00,99.85,99.85,99.72,99.77,2425.0,84.734,84.734,84.6237,84.6661,2425.0
2018-08-17 11:05:00,99.79,99.81,99.76,99.78,3027.0,84.6831,84.7,84.6576,84.6746,3027.0
2018-08-17 11:10:00,99.79,99.84,99.75,99.84,14506.0,84.6831,84.7255,84.6491,84.7255,14506.0
2018-08-17 11:15:00,99.85,99.88,99.82,99.87,3986.0,84.734,84.7595,84.7085,84.751,3986.0
2018-08-17 11:20:00,99.87,99.87,99.73,99.73,5472.0,84.751,84.751,84.6322,84.6322,5472.0
2018-08-17 11:25:00,99.73,99.78,99.72,99.77,4227.0,84.6322,84.6746,84.6237,84.6661,4227.0
2018-08-17 11:30:00,99.77,99.77,99.73,99.77,3155.0,84.6661,84.6661,84.6322,84.6661,3155.0
2018-08-17 11:35:00,99.8,99.82,99.78,99.79,3452.0,84.6916,84.7085,84.6746,84.6831,3452.0
2018-08-17 11:40:00,99.79,99.89,99.78,99.88,3273.0,84.6831,84.7679,84.6746,84.7595,3273.0
2018-08-17 11:45:00,99.88,99.89,99.84,99.86,3850.0,84.7595,84.7679,84.7255,84.7425,3850.0
2018-08-17 11:50:00,99.85,99.85,99.82,99.83,1802.0,84.734,84.734,84.7085,84.717,1802.0
2018-08-17 11:55:00,99.83,99.9,99.83,99.9,2996.0,84.717,84.7764,84.717,84.7764,2996.0
2018-08-17 12:00:00,99.91,99.91,99.84,99.84,3486.0,84.7849,84.7849,84.7255,84.7255,3486.0
2018-08-17 12:05:00,99.84,99.87,99.84,99.87,2125.0,84.7255,84.751,84.7255,84.751,2125.0
2018-08-17 12:10:00,99.89,99.95,99.89,99.93,3472.0,84.7679,84.8189,84.7679,84.8019,3472.0
2018-08-17 12:15:00,99.95,99.99,99.94,99.97,2133.0,84.8189,84.8528,84.8104,84.8358,2133.0
2018-08-17 12:20:00,99.99,99.99,99.91,99.93,6518.0,84.8528,84.8528,84.7849,84.8019,6518.0
2018-08-17 12:25:00,99.91,99.91,99.87,99.88,1756.0,84.7849,84.7849,84.751,84.7595,1756.0
2018-08-17 12:30:00,99.88,99.89,99.87,99.89,1045.0,84.7595,84.7679,84.751,84.7679,1045.0
2018-08-17 12:35:00,99.9,99.9,99.87,99.88,1836.0,84.7764,84.7764,84.751,84.7595,1836.0
2018-08-17 12:40:00,99.89,99.94,99.89,99.94,2847.0,84.7679,84.8104,84.7679,84.8104,2847.0
2018-08-17 12:45:00,99.94,99.95,99.92,99.92,5292.0,84.8104,84.8189,84.7934,84.7934,5292.0
2018-08-17 12:50:00,99.93,99.95,99.91,99.91,4986.0,84.8019,84.8189,84.7849,84.7849,4986.0
2018-08-17 12:55:00,99.9,99.9,99.86,99.87,4269.0,84.7764,84.7764,84.7425,84.751,4269.0
2018-08-17 13:00:00,99.87,99.88,99.83,99.85,5383.0,84.751,84.7595,84.717,84.734,5383.0
2018-08-17 13:05:00,99.84,99.86,99.82,99.86,5966.0,84.7255,84.7425,84.7085,84.7425,5966.0
2018-08-17 13:10:00,99.86,99.88,99.85,99.87,4543.0,84.7425,84.7595,84.734,84.751,4543.0
2018-08-17 13:15:00,99.87,99.88,99.82,99.82,2388.0,84.751,84.7595,84.7085,84.7085,2388.0
2018-08-17 13:20:00,99.83,99.85,99.82,99.83,3054.0,84.717,84.734,84.7085,84.717,3054.0
2018-08-17 13:25:00,99.82,99.82,99.74,99.75,2705.0,84.7085,84.7085,84.6406,84.6491,2705.0
2018-08-17 13:30:00,99.75,99.8,99.74,99.8,2609.0,84.6491,84.6916,84.6406,84.6916,2609.0
2018-08-17 13:35:00,99.79,99.83,99.79,99.83,2701.0,84.6831,84.717,84.6831,84.717,2701.0
2018-08-17 13:40:00,99.86,99.89,99.85,99.87,2826.0,84.7425,84.7679,84.734,84.751,2826.0
2018-08-17 13:45:00,99.87,99.93,99.85,99.9,15777.0,84.751,84.8019,84.734,84.7764,15777.0
2018-08-17 13:50:00,99.92,99.94,99.91,99.93,1535.0,84.7934,84.8104,84.7849,84.8019,1535.0
2018-08-17 13:55:00,99.92,99.95,99.91,99.93,1845.0,84.7934,84.8189,84.7849,84.8019,1845.0
2018-08-17 14:00:00,99.94,100.05,99.92,100.05,21517.0,84.8104,84.9037,84.7934,84.9037,21517.0
2018-08-17 14:05:00,100.06,100.11,100.02,100.02,7434.0,84.9122,84.9546,84.8783,84.8783,7434.0
2018-08-17 14:10:00,100.03,100.03,99.99,100.0,4407.0,84.8867,84.8867,84.8528,84.8613,4407.0
2018-08-17 14:15:00,100.03,100.07,99.98,100.0,5109.0,84.8867,84.9207,84.8443,84.8613,5109.0
2018-08-17 14:20:00,100.05,100.1,100.02,100.1,1900.0,84.9037,84.9461,84.8783,84.9461,1900.0
2018-08-17 14:25:00,100.1,100.16,100.07,100.14,3245.0,84.9461,84.9971,84.9207,84.9801,3245.0
2018-08-17 14:30:00,100.16,100.19,100.15,100.15,1900.0,84.9971,85.0225,84.9886,84.9886,1900.0
2018-08-17 14:35:00,100.17,100.19,100.11,100.16,6901.0,85.0055,85.0225,84.9546,84.9971,6901.0
2018-08-17 14:40:00,100.16,100.18,100.14,100.16,2228.0,84.9971,85.014,84.9801,84.9971,2228.0
2018-08-17 14:45:00,100.15,100.15,100.08,100.12,3630.0,84.9886,84.9886,84.9292,84.9631,3630.0
2018-08-17 14:50:00,100.11,100.19,100.1,100.15,4181.0,84.9546,85.0225,84.9461,84.9886,4181.0
2018-08-17 14:55:00,100.14,100.2,100.14,100.18,8845.0,84.9801,85.031,84.9801,85.014,8845.0
2018-08-17 15:00:00,100.18,100.2,100.1,100.14,5342.0,85.014,85.031,84.9461,84.9801,5342.0
2018-08-17 15:05:00,100.13,100.15,100.1,100.1,6022.0,84.9716,84.9886,84.9461,84.9461,6022.0
2018-08-17 15:10:00,100.11,100.11,100.07,100.07,8237.0,84.9546,84.9546,84.9207,84.9207,8237.0
2018-08-17 15:15:00,100.08,100.08,99.98,100.03,5620.0,84.9292,84.9292,84.8443,84.8867,5620.0
2018-08-17 15:20:00,100.04,100.05,100.02,100.05,3072.0,84.8952,84.9037,84.8783,84.9037,3072.0
2018-08-17 15:25:00,100.03,100.05,100.0,100.05,7457.0,84.8867,84.9037,84.8613,84.9037,7457.0
2018-08-17 15:30:00,100.05,100.07,100.02,100.02,10656.0,84.9037,84.9207,84.8783,84.8783,10656.0
2018-08-17 15:35:00,100.03,100.1,100.03,100.09,12255.0,84.8867,84.9461,84.8867,84.9377,12255.0
2018-08-17 15:40:00,100.09,100.12,100.07,100.08,8267.0,84.9377,84.9631,84.9207,84.9292,8267.0
2018-08-17 15:45:00,100.08,100.12,100.06,100.06,19599.0,84.9292,84.9631,84.9122,84.9122,19599.0
2018-08-17 15:50:00,100.06,100.07,99.97,99.97,22679.0,84.9122,84.9207,84.8358,84.8358,22679.0
2018-08-17 15:55:00,99.97,100.05,99.97,100.02,68633.0,84.8358,84.9037,84.8358,84.8783,68633.0
2018-08-20 09:30:00,100.2,100.25,100.08,100.25,15940.0,85.031,85.0734,84.9292,85.0734,15940.0
2018-08-20 09:35:00,100.3,100.38,100.22,100.31,3436.0,85.1159,85.1838,85.048,85.1244,3436.0
2018-08-20 09:40:00,100.37,100.53,100.27,100.51,10936.0,85.1753,85.3111,85.0904,85.2941,10936.0
2018-08-20 09:45:00,100.51,100.58,100.46,100.55,4873.0,85.2941,85.3535,85.2516,85.328,4873.0
2018-08-20 09:50:00,100.57,100.8,100.54,100.75,7948.0,85.345,85.5402,85.3195,85.4977,7948.0
2018-08-20 09:55:00,100.74,100.86,100.7,100.75,12100.0,85.4893,85.5911,85.4553,85.4977,12100.0
2018-08-20 10:00:00,100.74,100.89,100.71,100.89,6492.0,85.4893,85.6166,85.4638,85.6166,6492.0
2018-08-20 10:05:00,100.89,100.99,100.88,100.95,5846.0,85.6166,85.7014,85.6081,85.6675,5846.0
2018-08-20 10:10:00,100.93,100.95,100.74,100.77,9181.0,85.6505,85.6675,85.4893,85.5147,9181.0
2018-08-20 10:15:00,100.77,100.91,100.75,100.91,7884.0,85.5147,85.6335,85.4977,85.6335,7884.0
2018-08-20 10:20:00,100.88,100.92,100.88,100.92,5531.0,85.6081,85.642,85.6081,85.642,5531.0
2018-08-20 10:25:00,100.9,100.9,100.61,100.67,9997.0,85.625,85.625,85.3789,85.4299,9997.0
2018-08-20 10:30:00,100.68,100.74,100.62,100.71,9866.0,85.4383,85.4893,85.3874,85.4638,9866.0
2018-08-20 10:35:00,100.7,100.7,100.55,100.64,16136.0,85.4553,85.4553,85.328,85.4044,16136.0
2018-08-20 10:40:00,100.65,100.65,100.56,100.57,5770.0,85.4129,85.4129,85.3365,85.345,5770.0
2018-08-20 10:45:00,100.57,100.61,100.5,100.51,5249.0,85.345,85.3789,85.2856,85.2941,5249.0
2018-08-20 10:50:00,100.48,100.57,100.41,100.43,7291.0,85.2686,85.345,85.2092,85.2262,7291.0
2018-08-20 10:55:00,100.41,100.49,100.37,100.49,9115.0,85.2092,85.2771,85.1753,85.2771,9115.0
2018-08-20 11:00:00,100.47,100.59,100.43,100.56,4663.0,85.2601,85.362,85.2262,85.3365,4663.0
2018-08-20 11:05:00,100.56,100.64,100.55,100.62,5530.0,85.3365,85.4044,85.328,85.3874,5530.0
2018-08-20 11:10:00,100.6,100.66,100.59,100.62,6262.0,85.3705,85.4214,85.362,85.3874,6262.0
2018-08-20 11:15:00,100.6,100.6,100.55,100.57,2989.0,85.3705,85.3705,85.328,85.345,2989.0
2018-08-20 11:20:00,100.57,100.57,100.46,100.49,3799.0,85.345,85.345,85.2516,85.2771,3799.0
2018-08-20 11:25:00,100.47,100.54,100.44,100.51,6377.0,85.2601,85.3195,85.2347,85.2941,6377.0
2018-08-20 11:30:00,100.51,100.57,100.49,100.52,5868.0,85.2941,85.345,85.2771,85.3026,5868.0
2018-08-20 11:35:00,100.53,100.56,100.52,100.56,4396.0,85.3111,85.3365,85.3026,85.3365,4396.0
2018-08-20 11:40:00,100.57,100.58,100.54,100.57,4519.0,85.345,85.3535,85.3195,85.345,4519.0
2018-08-20 11:45:00,100.58,100.6,100.53,100.53,2990.0,85.3535,85.3705,85.3111,85.3111,2990.0
2018-08-20 11:50:00,100.52,100.52,100.43,100.43,5580.0,85.3026,85.3026,85.2262,85.2262,5580.0
2018-08-20 11:55:00,100.43,100.45,100.39,100.42,4418.0,85.2262,85.2432,85.1922,85.2177,4418.0
2018-08-20 12:00:00,100.41,100.5,100.4,100.5,3233.0,85.2092,85.2856,85.2007,85.2856,3233.0
2018-08-20 12:05:00,100.48,100.52,100.48,100.51,2856.0,85.2686,85.3026,85.2686,85.2941,2856.0
2018-08-20 12:10:00,100.51,100.53,100.49,100.53,2613.0,85.2941,85.3111,85.2771,85.3111,2613.0
2018-08-20 12:15:00,100.54,100.56,100.52,100.56,5858.0,85.3195,85.3365,85.3026,85.3365,5858.0
2018-08-20 12:20:00,100.55,100.59,100.55,100.59,2500.0,85.328,85.362,85.328,85.362,2500.0
2018-08-20 12:25:00,100.55,100.55,100.51,100.51,2728.0,85.328,85.328,85.2941,85.2941,2728.0
2018-08-20 12:30:00,100.5,100.51,100.49,100.5,1532.0,85.2856,85.2941,85.2771,85.2856,1532.0
2018-08-20 12:35:00,100.49,100.5,100.43,100.45,6672.0,85.2771,85.2856,85.2262,85.2432,6672.0
2018-08-20 12:40:00,100.44,100.49,100.44,100.47,2649.0,85.2347,85.2771,85.2347,85.2601,2649.0
2018-08-20 12:45:00,100.47,100.51,100.47,100.5,3011.0,85.2601,85.2941,85.2601,85.2856,3011.0
2018-08-20 12:50:00,100.51,100.51,100.42,100.43,6900.0,85.2941,85.2941,85.2177,85.2262,6900.0
2018-08-20 12:55:00,100.43,100.44,100.39,100.41,2743.0,85.2262,85.2347,85.1922,85.2092,2743.0
2018-08-20 13:00:00,100.4,100.43,100.38,100.42,6340.0,85.2007,85.2262,85.1838,85.2177,6340.0
2018-08-20 13:05:00,100.45,100.45,100.41,100.42,2967.0,85.2432,85.2432,85.2092,85.2177,2967.0
2018-08-20 13:10:00,100.41,100.45,100.4,100.45,2796.0,85.2092,85.2432,85.2007,85.2432,2796.0
2018-08-20 13:15:00,100.47,100.49,100.46,100.49,4569.0,85.2601,85.2771,85.2516,85.2771,4569.0
2018-08-20 13:20:00,100.48,100.52,100.45,100.51,6781.0,85.2686,85.3026,85.2432,85.2941,6781.0
2018-08-20 13:25:00,100.51,100.56,100.5,100.54,3714.0,85.2941,85.3365,85.2856,85.3195,3714.0
2018-08-20 13:30:00,100.52,100.53,100.49,100.52,6346.0,85.3026,85.3111,85.2771,85.3026,6346.0
2018-08-20 13:35:00,100.51,100.52,100.5,100.5,2314.0,85.2941,85.3026,85.2856,85.2856,2314.0
2018-08-20 13:40:00,100.51,100.52,100.49,100.5,6273.0,85.2941,85.3026,85.2771,85.2856,6273.0
2018-08-20 13:45:00,100.51,100.6,100.51,100.6,2866.0,85.2941,85.3705,85.2941,85.3705,2866.0
2018-08-20 13:50:00,100.6,100.63,100.57,100.58,7996.0,85.3705,85.3959,85.345,85.3535,7996.0
2018-08-20 13:55:00,100.58,100.59,100.46,100.47,8759.0,85.3535,85.362,85.2516,85.2601,8759.0
2018-08-20 14:00:00,100.44,100.49,100.42,100.42,4928.0,85.2347,85.2771,85.2177,85.2177,4928.0
2018-08-20 14:05:00,100.43,100.44,100.39,100.44,4964.0,85.2262,85.2347,85.1922,85.2347,4964.0
2018-08-20 14:10:00,100.43,100.47,100.43,100.47,4530.0,85.2262,85.2601,85.2262,85.2601,4530.0
2018-08-20 14:15:00,100.48,100.5,100.46,100.48,8448.0,85.2686,85.2856,85.2516,85.2686,8448.0
2018-08-20 14:20:00,100.49,100.5,100.45,100.49,5094.0,85.2771,85.2856,85.2432,85.2771,5094.0
2018-08-20 14:25:00,100.49,100.51,100.48,100.5,6120.0,85.2771,85.2941,85.2686,85.2856,6120.0
2018-08-20 14:30:00,100.51,100.52,100.48,100.49,4509.0,85.2941,85.3026,85.2686,85.2771,4509.0
2018-08-20 14:35:00,100.49,100.49,100.46,100.49,4542.0,85.2771,85.2771,85.2516,85.2771,4542.0
2018-08-20 14:40:00,100.48,100.49,100.43,100.44,5725.0,85.2686,85.2771,85.2262,85.2347,5725.0
2018-08-20 14:45:00,100.43,100.45,100.41,100.43,8132.0,85.2262,85.2432,85.2092,85.2262,8132.0
2018-08-20 14:50:00,100.43,100.48,100.42,100.48,5326.0,85.2262,85.2686,85.2177,85.2686,5326.0
2018-08-20 14:55:00,100.46,100.47,100.45,100.47,9894.0,85.2516,85.2601,85.2432,85.2601,9894.0
2018-08-20 15:00:00,100.45,100.45,100.41,100.41,13228.0,85.2432,85.2432,85.2092,85.2092,13228.0
2018-08-20 15:05:00,100.42,100.45,100.42,100.44,4350.0,85.2177,85.2432,85.2177,85.2347,4350.0
2018-08-20 15:10:00,100.44,100.5,100.44,100.47,11321.0,85.2347,85.2856,85.2347,85.2601,11321.0
2018-08-20 15:15:00,100.48,100.53,100.47,100.51,12100.0,85.2686,85.3111,85.2601,85.2941,12100.0
2018-08-20 15:20:00,100.52,100.52,100.46,100.47,10131.0,85.3026,85.3026,85.2516,85.2601,10131.0
2018-08-20 15:25:00,100.47,100.5,100.45,100.5,9417.0,85.2601,85.2856,85.2432,85.2856,9417.0
2018-08-20 15:30:00,100.48,100.52,100.44,100.52,14447.0,85.2686,85.3026,85.2347,85.3026,14447.0
2018-08-20 15:35:00,100.52,100.55,100.52,100.55,4433.0,85.3026,85.328,85.3026,85.328,4433.0
2018-08-20 15:40:00,100.54,100.57,100.53,100.53,17551.0,85.3195,85.345,85.3111,85.3111,17551.0
2018-08-20 15:45:00,100.53,100.55,100.51,100.52,20548.0,85.3111,85.328,85.2941,85.3026,20548.0
2018-08-20 15:50:00,100.51,100.53,100.44,100.44,27954.0,85.2941,85.3111,85.2347,85.2347,27954.0
2018-08-20 15:55:00,100.44,100.46,100.39,100.44,64998.0,85.2347,85.2516,85.1922,85.2347,64998.0
2018-08-21 09:30:00,100.26,100.85,100.26,100.85,12616.0,85.0819,85.5826,85.0819,85.5826,12616.0
2018-08-21 09:35:00,100.83,100.92,100.7,100.87,5603.0,85.5656,85.642,85.4553,85.5996,5603.0
2018-08-21 09:40:00,100.87,100.96,100.87,100.91,9416.0,85.5996,85.676,85.5996,85.6335,9416.0
2018-08-21 09:45:00,100.97,101.21,100.93,101.18,22111.0,85.6844,85.8881,85.6505,85.8626,22111.0
2018-08-21 09:50:00,101.18,101.27,101.14,101.24,15907.0,85.8626,85.939,85.8287,85.9136,15907.0
2018-08-21 09:55:00,101.23,101.24,101.16,101.22,7351.0,85.9051,85.9136,85.8457,85.8966,7351.0
2018-08-21 10:00:00,101.21,101.3,101.08,101.17,12141.0,85.8881,85.9645,85.7778,85.8542,12141.0
2018-08-21 10:05:00,101.16,101.22,101.12,101.22,9510.0,85.8457,85.8966,85.8117,85.8966,9510.0
2018-08-21 10:10:00,101.28,101.3,101.16,101.25,8588.0,85.9475,85.9645,85.8457,85.9221,8588.0
2018-08-21 10:15:00,101.27,101.27,101.12,101.2,10493.0,85.939,85.939,85.8117,85.8796,10493.0
2018-08-21 10:20:00,101.2,101.2,101.12,101.15,5854.0,85.8796,85.8796,85.8117,85.8372,5854.0
2018-08-21 10:25:00,101.13,101.17,101.12,101.16,6872.0,85.8202,85.8542,85.8117,85.8457,6872.0
2018-08-21 10:30:00,101.19,101.21,101.12,101.19,7146.0,85.8711,85.8881,85.8117,85.8711,7146.0
2018-08-21 10:35:00,101.2,101.24,101.16,101.16,6783.0,85.8796,85.9136,85.8457,85.8457,6783.0
2018-08-21 10:40:00,101.16,101.3,101.15,101.28,8484.0,85.8457,85.9645,85.8372,85.9475,8484.0
2018-08-21 10:45:00,101.35,101.39,101.25,101.3,8537.0,86.0069,86.0409,85.9221,85.9645,8537.0
2018-08-21 10:50:00,101.3,101.34,101.29,101.34,6603.0,85.9645,85.9984,85.956,85.9984,6603.0
2018-08-21 10:55:00,101.37,101.37,101.29,101.31,6384.0,86.0239,86.0239,85.956,85.973,6384.0
2018-08-21 11:00:00,101.33,101.34,101.19,101.19,10927.0,85.9899,85.9984,85.8711,85.8711,10927.0
2018-08-21 11:05:00,101.22,101.26,101.19,101.19,7166.0,85.8966,85.9305,85.8711,85.8711,7166.0
2018-08-21 11:10:00,101.2,101.25,101.18,101.24,5470.0,85.8796,85.9221,85.8626,85.9136,5470.0
2018-08-21 11:15:00,101.23,101.24,101.15,101.18,11264.0,85.9051,85.9136,85.8372,85.8626,11264.0
2018-08-21 11:20:00,101.17,101.17,101.07,101.08,5943.0,85.8542,85.8542,85.7693,85.7778,5943.0
2018-08-21 11:25:00,101.08,101.17,101.08,101.17,7363.0,85.7778,85.8542,85.7778,85.8542,7363.0
2018-08-21 11:30:00,101.17,101.18,101.11,101.17,12188.0,85.8542,85.8626,85.8032,85.8542,12188.0
2018-08-21 11:35:00,101.19,101.29,101.19,101.29,7044.0,85.8711,85.956,85.8711,85.956,7044.0
2018-08-21 11:40:00,101.28,101.28,101.21,101.23,6597.0,85.9475,85.9475,85.8881,85.9051,6597.0
2018-08-21 11:45:00,101.2,101.2,101.15,101.2,6395.0,85.8796,85.8796,85.8372,85.8796,6395.0
2018-08-21 11:50:00,101.19,101.22,101.17,101.22,7392.0,85.8711,85.8966,85.8542,85.8966,7392.0
2018-08-21 11:55:00,101.21,101.23,101.19,101.21,9802.0,85.8881,85.9051,85.8711,85.8881,9802.0
2018-08-21 12:00:00,101.21,101.27,101.21,101.25,7494.0,85.8881,85.939,85.8881,85.9221,7494.0
2018-08-21 12:05:00,101.24,101.37,101.23,101.37,6329.0,85.9136,86.0239,85.9051,86.0239,6329.0
2018-08-21 12:10:00,101.36,101.44,101.32,101.43,7171.0,86.0154,86.0833,85.9815,86.0748,7171.0
2018-08-21 12:15:00,101.43,101.44,101.41,101.43,6224.0,86.0748,86.0833,86.0578,86.0748,6224.0
2018-08-21 12:20:00,101.44,101.47,101.42,101.44,10214.0,86.0833,86.1087,86.0663,86.0833,10214.0
2018-08-21 12:25:00,101.45,101.49,101.42,101.45,8879.0,86.0918,86.1257,86.0663,86.0918,8879.0
2018-08-21 12:30:00,101.46,101.52,101.46,101.5,5569.0,86.1003,86.1512,86.1003,86.1342,5569.0
2018-08-21 12:35:00,101.51,101.55,101.49,101.54,3592.0,86.1427,86.1766,86.1257,86.1681,3592.0
2018-08-21 12:40:00,101.53,101.56,101.52,101.56,5695.0,86.1597,86.1851,86.1512,86.1851,5695.0
2018-08-21 12:45:00,101.56,101.59,101.49,101.49,4759.0,86.1851,86.2106,86.1257,86.1257,4759.0
2018-08-21 12:50:00,101.49,101.53,101.49,101.5,5562.0,86.1257,86.1597,86.1257,86.1342,5562.0
2018-08-21 12:55:00,101.5,101.55,101.49,101.53,7720.0,86.1342,86.1766,86.1257,86.1597,7720.0
2018-08-21 13:00:00,101.53,101.61,101.52,101.57,6433.0,86.1597,86.2276,86.1512,86.1936,6433.0
2018-08-21 13:05:00,101.57,101.57,101.5,101.5,10729.0,86.1936,86.1936,86.1342,86.1342,10729.0
2018-08-21 13:10:00,101.5,101.5,101.44,101.48,12429.0,86.1342,86.1342,86.0833,86.1172,12429.0
2018-08-21 13:15:00,101.48,101.5,101.43,101.44,5838.0,86.1172,86.1342,86.0748,86.0833,5838.0
2018-08-21 13:20:00,101.42,101.5,101.42,101.5,8948.0,86.0663,86.1342,86.0663,86.1342,8948.0
2018-08-21 13:25:00,101.51,101.52,101.47,101.5,7385.0,86.1427,86.1512,86.1087,86.1342,7385.0
2018-08-21 13:30:00,101.51,101.58,101.51,101.55,6798.0,86.1427,86.2021,86.1427,86.1766,6798.0
2018-08-21 13:35:00,101.55,101.62,101.55,101.59,10122.0,86.1766,86.236,86.1766,86.2106,10122.0
2018-08-21 13:40:00,101.57,101.58,101.55,101.57,4305.0,86.1936,86.2021,86.1766,86.1936,4305.0
2018-08-21 13:45:00,101.57,101.6,101.55,101.55,5850.0,86.1936,86.2191,86.1766,86.1766,5850.0
2018-08-21 13:50:00,101.55,101.64,101.55,101.57,6894.0,86.1766,86.253,86.1766,86.1936,6894.0
2018-08-21 13:55:00,101.57,101.62,101.53,101.62,9795.0,86.1936,86.236,86.1597,86.236,9795.0
2018-08-21 14:00:00,101.62,101.63,101.59,101.63,7494.0,86.236,86.2445,86.2106,86.2445,7494.0
2018-08-21 14:05:00,101.63,101.64,101.57,101.57,5140.0,86.2445,86.253,86.1936,86.1936,5140.0
2018-08-21 14:10:00,101.57,101.58,101.52,101.58,6709.0,86.1936,86.2021,86.1512,86.2021,6709.0
2018-08-21 14:15:00,101.57,101.62,101.57,101.58,8891.0,86.1936,86.236,86.1936,86.2021,8891.0
2018-08-21 14:20:00,101.57,101.62,101.56,101.61,7239.0,86.1936,86.236,86.1851,86.2276,7239.0
2018-08-21 14:25:00,101.61,101.65,101.61,101.62,6860.0,86.2276,86.2615,86.2276,86.236,6860.0
2018-08-21 14:30:00,101.61,101.64,101.6,101.64,10106.0,86.2276,86.253,86.2191,86.253,10106.0
2018-08-21 14:35:00,101.64,101.65,101.61,101.63,7067.0,86.253,86.2615,86.2276,86.2445,7067.0
2018-08-21 14:40:00,101.62,101.68,101.6,101.66,10472.0,86.236,86.287,86.2191,86.27,10472.0
2018-08-21 14:45:00,101.66,101.67,101.58,101.6,9535.0,86.27,86.2785,86.2021,86.2191,9535.0
2018-08-21 14:50:00,101.6,101.63,101.59,101.63,5827.0,86.2191,86.2445,86.2106,86.2445,5827.0
2018-08-21 14:55:00,101.64,101.67,101.62,101.66,6198.0,86.253,86.2785,86.236,86.27,6198.0
2018-08-21 15:00:00,101.66,101.69,101.63,101.68,10466.0,86.27,86.2954,86.2445,86.287,10466.0
2018-08-21 15:05:00,101.68,101.73,101.65,101.73,10554.0,86.287,86.3294,86.2615,86.3294,10554.0
2018-08-21 15:10:00,101.73,101.74,101.71,101.72,8395.0,86.3294,86.3379,86.3124,86.3209,8395.0
2018-08-21 15:15:00,101.71,101.75,101.69,101.69,12113.0,86.3124,86.3464,86.2954,86.2954,12113.0
2018-08-21 15:20:00,101.68,101.69,101.6,101.62,14854.0,86.287,86.2954,86.2191,86.236,14854.0
2018-08-21 15:25:00,101.62,101.63,101.58,101.59,15973.0,86.236,86.2445,86.2021,86.2106,15973.0
2018-08-21 15:30:00,101.59,101.6,101.54,101.59,10594.0,86.2106,86.2191,86.1681,86.2106,10594.0
2018-08-21 15:35:00,101.6,101.64,101.57,101.61,17283.0,86.2191,86.253,86.1936,86.2276,17283.0
2018-08-21 15:40:00,101.61,101.61,101.52,101.52,17762.0,86.2276,86.2276,86.1512,86.1512,17762.0
2018-08-21 15:45:00,101.52,101.53,101.42,101.45,32531.0,86.1512,86.1597,86.0663,86.0918,32531.0
2018-08-21 15:50:00,101.44,101.48,101.4,101.47,30791.0,86.0833,86.1172,86.0493,86.1087,30791.0
2018-08-21 15:55:00,101.48,101.55,101.41,101.43,129890.0,86.1172,86.1766,86.0578,86.0748,129890.0
2018-08-22 09:30:00,101.11,101.56,101.02,101.24,23331.0,85.8032,86.1851,85.7269,85.9136,23331.0
2018-08-22 09:35:00,101.25,101.26,100.79,100.87,12940.0,85.9221,85.9305,85.5317,85.5996,12940.0
2018-08-22 09:40:00,100.89,100.95,100.83,100.87,14714.0,85.6166,85.6675,85.5656,85.5996,14714.0
2018-08-22 09:45:00,100.87,100.87,100.5,100.53,7986.0,85.5996,85.5996,85.2856,85.3111,7986.0
2018-08-22 09:50:00,100.62,100.68,100.53,100.57,4231.0,85.3874,85.4383,85.3111,85.345,4231.0
2018-08-22 09:55:00,100.63,100.71,100.57,100.6,4659.0,85.3959,85.4638,85.345,85.3705,4659.0
2018-08-22 10:00:00,100.63,100.75,100.63,100.72,9513.0,85.3959,85.4977,85.3959,85.4723,9513.0
2018-08-22 10:05:00,100.7,100.81,100.67,100.79,8795.0,85.4553,85.5487,85.4299,85.5317,8795.0
2018-08-22 10:10:00,100.77,100.81,100.61,100.62,4544.0,85.5147,85.5487,85.3789,85.3874,4544.0
2018-08-22 10:15:00,100.57,100.61,100.5,100.61,6801.0,85.345,85.3789,85.2856,85.3789,6801.0
2018-08-22 10:20:00,100.59,100.59,100.42,100.43,2695.0,85.362,85.362,85.2177,85.2262,2695.0
2018-08-22 10:25:00,100.46,100.51,100.39,100.39,6338.0,85.2516,85.2941,85.1922,85.1922,6338.0
2018-08-22 10:30:00,100.41,100.45,100.36,100.42,7000.0,85.2092,85.2432,85.1668,85.2177,7000.0
2018-08-22 10:35:00,100.42,100.51,100.42,100.45,4853.0,85.2177,85.2941,85.2177,85.2432,4853.0
2018-08-22 10:40:00,100.44,100.53,100.44,100.53,3297.0,85.2347,85.3111,85.2347,85.3111,3297.0
2018-08-22 10:45:00,100.51,100.54,100.41,100.42,18779.0,85.2941,85.3195,85.2092,85.2177,18779.0
2018-08-22 10:50:00,100.41,100.65,100.41,100.54,18599.0,85.2092,85.4129,85.2092,85.3195,18599.0
2018-08-22 10:55:00,100.51,100.55,100.45,100.49,6000.0,85.2941,85.328,85.2432,85.2771,6000.0
2018-08-22 11:00:00,100.47,100.5,100.38,100.44,9097.0,85.2601,85.2856,85.1838,85.2347,9097.0
2018-08-22 11:05:00,100.44,100.51,100.41,100.44,4548.0,85.2347,85.2941,85.2092,85.2347,4548.0
2018-08-22 11:10:00,100.42,100.43,100.31,100.39,8203.0,85.2177,85.2262,85.1244,85.1922,8203.0
2018-08-22 11:15:00,100.39,100.4,100.27,100.3,6805.0,85.1922,85.2007,85.0904,85.1159,6805.0
2018-08-22 11:20:00,100.28,100.38,100.28,100.34,6379.0,85.0989,85.1838,85.0989,85.1498,6379.0
2018-08-22 11:25:00,100.31,100.34,100.26,100.31,5025.0,85.1244,85.1498,85.0819,85.1244,5025.0
2018-08-22 11:30:00,100.29,100.32,100.15,100.17,8034.0,85.1074,85.1328,84.9886,85.0055,8034.0
2018-08-22 11:35:00,100.16,100.17,100.11,100.11,5450.0,84.9971,85.0055,84.9546,84.9546,5450.0
2018-08-22 11:40:00,100.1,100.18,100.06,100.18,9638.0,84.9461,85.014,84.9122,85.014,9638.0
2018-08-22 11:45:00,100.18,100.25,100.16,100.16,3617.0,85.014,85.0734,84.9971,84.9971,3617.0
2018-08-22 11:50:00,100.16,100.2,100.14,100.17,7850.0,84.9971,85.031,84.9801,85.0055,7850.0
2018-08-22 11:55:00,100.17,100.19,100.1,100.11,3601.0,85.0055,85.0225,84.9461,84.9546,3601.0
2018-08-22 12:00:00,100.11,100.12,100.1,100.11,3588.0,84.9546,84.9631,84.9461,84.9546,3588.0
2018-08-22 12:05:00,100.12,100.13,100.08,100.09,8338.0,84.9631,84.9716,84.9292,84.9377,8338.0
2018-08-22 12:10:00,100.09,100.1,100.03,100.06,11869.0,84.9377,84.9461,84.8867,84.9122,11869.0
2018-08-22 12:15:00,100.06,100.06,99.95,100.02,10026.0,84.9122,84.9122,84.8189,84.8783,10026.0
2018-08-22 12:20:00,100.03,100.03,99.98,99.99,7666.0,84.8867,84.8867,84.8443,84.8528,7666.0
2018-08-22 12:25:00,99.98,100.0,99.94,99.96,5984.0,84.8443,84.8613,84.8104,84.8273,5984.0
2018-08-22 12:30:00,99.96,100.03,99.96,100.01,4397.0,84.8273,84.8867,84.8273,84.8698,4397.0
2018-08-22 12:35:00,100.02,100.07,100.01,100.03,4501.0,84.8783,84.9207,84.8698,84.8867,4501.0
2018-08-22 12:40:00,100.07,100.1,100.07,100.1,3662.0,84.9207,84.9461,84.9207,84.9461,3662.0
2018-08-22 12:45:00,100.09,100.14,100.06,100.12,4832.0,84.9377,84.9801,84.9122,84.9631,4832.0
2018-08-22 12:50:00,100.12,100.12,100.07,100.08,2305.0,84.9631,84.9631,84.9207,84.9292,2305.0
2018-08-22 12:55:00,100.08,100.13,100.04,100.07,20695.0,84.9292,84.9716,84.8952,84.9207,20695.0
2018-08-22 13:00:00,100.07,100.12,100.06,100.1,7030.0,84.9207,84.9631,84.9122,84.9461,7030.0
2018-08-22 13:05:00,100.11,100.13,100.09,100.11,5422.0,84.9546,84.9716,84.9377,84.9546,5422.0
2018-08-22 13:10:00,100.1,100.11,100.07,100.09,3000.0,84.9461,84.9546,84.9207,84.9377,3000.0
2018-08-22 13:15:00,100.07,100.1,100.06,100.08,5199.0,84.9207,84.9461,84.9122,84.9292,5199.0
2018-08-22 13:20:00,100.08,100.09,100.06,100.07,3598.0,84.9292,84.9377,84.9122,84.9207,3598.0
2018-08-22 13:25:00,100.06,100.07,100.03,100.04,3300.0,84.9122,84.9207,84.8867,84.8952,3300.0
2018-08-22 13:30:00,100.06,100.07,100.0,100.02,8755.0,84.9122,84.9207,84.8613,84.8783,8755.0
2018-08-22 13:35:00,100.02,100.04,99.98,100.02,8868.0,84.8783,84.8952,84.8443,84.8783,8868.0
2018-08-22 13:40:00,100.01,100.04,100.01,100.04,2296.0,84.8698,84.8952,84.8698,84.8952,2296.0
2018-08-22 13:45:00,100.03,100.03,99.97,99.99,5607.0,84.8867,84.8867,84.8358,84.8528,5607.0
2018-08-22 13:50:00,99.99,99.99,99.93,99.93,11938.0,84.8528,84.8528,84.8019,84.8019,11938.0
2018-08-22 13:55:00,99.93,99.99,99.92,99.99,9590.0,84.8019,84.8528,84.7934,84.8528,9590.0
2018-08-22 14:00:00,99.98,100.06,99.96,99.98,8814.0,84.8443,84.9122,84.8273,84.8443,8814.0
2018-08-22 14:05:00,99.98,100.0,99.91,99.92,10047.0,84.8443,84.8613,84.7849,84.7934,10047.0
2018-08-22 14:10:00,99.92,99.95,99.91,99.91,6131.0,84.7934,84.8189,84.7849,84.7849,6131.0
2018-08-22 14:15:00,99.9,99.93,99.77,99.8,11329.0,84.7764,84.8019,84.6661,84.6916,11329.0
2018-08-22 14:20:00,99.8,99.8,99.75,99.76,9800.0,84.6916,84.6916,84.6491,84.6576,9800.0
2018-08-22 14:25:00,99.76,99.76,99.63,99.66,16592.0,84.6576,84.6576,84.5473,84.5728,16592.0
2018-08-22 14:30:00,99.67,99.68,99.63,99.66,28160.0,84.5812,84.5897,84.5473,84.5728,28160.0
2018-08-22 14:35:00,99.65,99.71,99.6,99.62,19485.0,84.5643,84.6152,84.5218,84.5388,19485.0
2018-08-22 14:40:00,99.63,99.65,99.59,99.61,6859.0,84.5473,84.5643,84.5134,84.5303,6859.0
2018-08-22 14:45:00,99.61,99.66,99.61,99.65,7786.0,84.5303,84.5728,84.5303,84.5643,7786.0
2018-08-22 14:50:00,99.64,99.64,99.59,99.6,7513.0,84.5558,84.5558,84.5134,84.5218,7513.0
2018-08-22 14:55:00,99.6,99.61,99.56,99.59,10768.0,84.5218,84.5303,84.4879,84.5134,10768.0
2018-08-22 15:00:00,99.59,99.62,99.57,99.62,18550.0,84.5134,84.5388,84.4964,84.5388,18550.0
2018-08-22 15:05:00,99.61,99.61,99.57,99.6,8240.0,84.5303,84.5303,84.4964,84.5218,8240.0
2018-08-22 15:10:00,99.59,99.63,99.56,99.57,9141.0,84.5134,84.5473,84.4879,84.4964,9141.0
2018-08-22 15:15:00,99.58,99.59,99.53,99.55,10126.0,84.5049,84.5134,84.4624,84.4794,10126.0
2018-08-22 15:20:00,99.54,99.6,99.54,99.56,6869.0,84.4709,84.5218,84.4709,84.4879,6869.0
2018-08-22 15:25:00,99.57,99.62,99.55,99.59,7214.0,84.4964,84.5388,84.4794,84.5134,7214.0
2018-08-22 15:30:00,99.6,99.68,99.58,99.61,12394.0,84.5218,84.5897,84.5049,84.5303,12394.0
2018-08-22 15:35:00,99.6,99.61,99.58,99.58,10090.0,84.5218,84.5303,84.5049,84.5049,10090.0
2018-08-22 15:40:00,99.58,99.61,99.55,99.59,10294.0,84.5049,84.5303,84.4794,84.5134,10294.0
2018-08-22 15:45:00,99.58,99.6,99.53,99.56,28231.0,84.5049,84.5218,84.4624,84.4879,28231.0
2018-08-22 15:50:00,99.56,99.56,99.51,99.54,32844.0,84.4879,84.4879,84.4455,84.4709,32844.0
2018-08-22 15:55:00,99.55,99.58,99.5,99.52,93290.0,84.4794,84.5049,84.437,84.454,93290.0
2018-08-23 09:30:00,99.45,99.61,99.26,99.42,19250.0,84.3945,84.5303,84.2333,84.3691,19250.0
2018-08-23 09:35:00,99.47,99.47,99.27,99.43,6656.0,84.4115,84.4115,84.2418,84.3776,6656.0
2018-08-23 09:40:00,99.43,99.46,99.24,99.28,6000.0,84.3776,84.403,84.2163,84.2503,6000.0
2018-08-23 09:45:00,99.3,99.33,99.15,99.16,6604.0,84.2673,84.2927,84.14,84.1485,6604.0
2018-08-23 09:50:00,99.16,99.28,99.12,99.18,7022.0,84.1485,84.2503,84.1145,84.1654,7022.0
2018-08-23 09:55:00,99.19,99.19,98.99,98.99,6108.0,84.1739,84.1739,84.0042,84.0042,6108.0
2018-08-23 10:00:00,99.0,99.12,98.97,99.06,8507.0,84.0127,84.1145,83.9872,84.0636,8507.0
2018-08-23 10:05:00,99.07,99.17,99.06,99.12,10381.0,84.0721,84.1569,84.0636,84.1145,10381.0
2018-08-23 10:10:00,99.12,99.14,99.04,99.04,11973.0,84.1145,84.1315,84.0466,84.0466,11973.0
2018-08-23 10:15:00,99.04,99.1,98.98,99.06,25191.0,84.0466,84.0975,83.9957,84.0636,25191.0
2018-08-23 10:20:00,99.08,99.21,99.05,99.19,16190.0,84.0806,84.1909,84.0551,84.1739,16190.0
2018-08-23 10:25:00,99.19,99.31,99.17,99.3,11867.0,84.1739,84.2757,84.1569,84.2673,11867.0
2018-08-23 10:30:00,99.3,99.33,99.25,99.26,10524.0,84.2673,84.2927,84.2248,84.2333,10524.0
2018-08-23 10:35:00,99.26,99.29,99.23,99.23,7976.0,84.2333,84.2588,84.2079,84.2079,7976.0
2018-08-23 10:40:00,99.22,99.25,99.2,99.22,33197.0,84.1994,84.2248,84.1824,84.1994,33197.0
2018-08-23 10:45:00,99.23,99.32,99.21,99.3,9289.0,84.2079,84.2842,84.1909,84.2673,9289.0
2018-08-23 10:50:00,99.31,99.31,99.21,99.24,5699.0,84.2757,84.2757,84.1909,84.2163,5699.0
2018-08-23 10:55:00,99.23,99.27,99.17,99.17,7224.0,84.2079,84.2418,84.1569,84.1569,7224.0
2018-08-23 11:00:00,99.17,99.26,99.15,99.26,12167.0,84.1569,84.2333,84.14,84.2333,12167.0
2018-08-23 11:05:00,99.25,99.26,99.13,99.13,10135.0,84.2248,84.2333,84.123,84.123,10135.0
2018-08-23 11:10:00,99.13,99.23,99.12,99.22,6994.0,84.123,84.2079,84.1145,84.1994,6994.0
2018-08-23 11:15:00,99.18,99.25,99.13,99.13,6202.0,84.1654,84.2248,84.123,84.123,6202.0
2018-08-23 11:20:00,99.12,99.29,99.12,99.25,6439.0,84.1145,84.2588,84.1145,84.2248,6439.0
2018-08-23 11:25:00,99.24,99.25,99.17,99.18,6056.0,84.2163,84.2248,84.1569,84.1654,6056.0
2018-08-23 11:30:00,99.22,99.24,99.2,99.22,4702.0,84.1994,84.2163,84.1824,84.1994,4702.0
2018-08-23 11:35:00,99.2,99.21,99.16,99.16,5631.0,84.1824,84.1909,84.1485,84.1485,5631.0
2018-08-23 11:40:00,99.17,99.31,99.17,99.27,4095.0,84.1569,84.2757,84.1569,84.2418,4095.0
2018-08-23 11:45:00,99.26,99.28,99.21,99.24,5383.0,84.2333,84.2503,84.1909,84.2163,5383.0
2018-08-23 11:50:00,99.22,99.29,99.22,99.27,4700.0,84.1994,84.2588,84.1994,84.2418,4700.0
2018-08-23 11:55:00,99.3,99.33,99.28,99.28,4300.0,84.2673,84.2927,84.2503,84.2503,4300.0
2018-08-23 12:00:00,99.29,99.3,99.22,99.23,5288.0,84.2588,84.2673,84.1994,84.2079,5288.0
2018-08-23 12:05:00,99.2,99.25,99.16,99.16,10020.0,84.1824,84.2248,84.1485,84.1485,10020.0
2018-08-23 12:10:00,99.17,99.21,99.16,99.18,9031.0,84.1569,84.1909,84.1485,84.1654,9031.0
2018-08-23 12:15:00,99.17,99.24,99.16,99.18,9750.0,84.1569,84.2163,84.1485,84.1654,9750.0
2018-08-23 12:20:00,99.19,99.23,99.17,99.22,4904.0,84.1739,84.2079,84.1569,84.1994,4904.0
2018-08-23 12:25:00,99.23,99.24,99.2,99.2,5626.0,84.2079,84.2163,84.1824,84.1824,5626.0
2018-08-23 12:30:00,99.21,99.21,99.18,99.2,3704.0,84.1909,84.1909,84.1654,84.1824,3704.0
2018-08-23 12:35:00,99.21,99.22,99.17,99.21,10244.0,84.1909,84.1994,84.1569,84.1909,10244.0
2018-08-23 12:40:00,99.21,99.25,99.19,99.2,4796.0,84.1909,84.2248,84.1739,84.1824,4796.0
2018-08-23 12:45:00,99.2,99.2,99.12,99.16,6727.0,84.1824,84.1824,84.1145,84.1485,6727.0
2018-08-23 12:50:00,99.15,99.15,99.06,99.1,9487.0,84.14,84.14,84.0636,84.0975,9487.0
2018-08-23 12:55:00,99.1,99.12,99.02,99.05,5830.0,84.0975,84.1145,84.0296,84.0551,5830.0
2018-08-23 13:00:00,99.06,99.08,99.04,99.05,6201.0,84.0636,84.0806,84.0466,84.0551,6201.0
2018-08-23 13:05:00,99.04,99.06,99.01,99.02,5900.0,84.0466,84.0636,84.0212,84.0296,5900.0
2018-08-23 13:10:00,99.01,99.02,98.95,98.95,7740.0,84.0212,84.0296,83.9702,83.9702,7740.0
2018-08-23 13:15:00,98.95,99.01,98.94,99.0,5849.0,83.9702,84.0212,83.9618,84.0127,5849.0
2018-08-23 13:20:00,99.01,99.05,99.0,99.04,28403.0,84.0212,84.0551,84.0127,84.0466,28403.0
2018-08-23 13:25:00,99.04,99.11,99.02,99.1,12619.0,84.0466,84.106,84.0296,84.0975,12619.0
2018-08-23 13:30:00,99.1,99.1,99.01,99.02,9795.0,84.0975,84.0975,84.0212,84.0296,9795.0
2018-08-23 13:35:00,99.02,99.07,99.01,99.07,10807.0,84.0296,84.0721,84.0212,84.0721,10807.0
2018-08-23 13:40:00,99.07,99.12,99.07,99.08,7867.0,84.0721,84.1145,84.0721,84.0806,7867.0
2018-08-23 13:45:00,99.07,99.07,99.01,99.02,3549.0,84.0721,84.0721,84.0212,84.0296,3549.0
2018-08-23 13:50:00,99.03,99.03,99.0,99.01,4690.0,84.0381,84.0381,84.0127,84.0212,4690.0
2018-08-23 13:55:00,99.01,99.02,98.96,98.96,4211.0,84.0212,84.0296,83.9787,83.9787,4211.0
2018-08-23 14:00:00,98.96,98.99,98.85,98.94,19673.0,83.9787,84.0042,83.8854,83.9618,19673.0
2018-08-23 14:05:00,98.95,99.0,98.95,98.97,3319.0,83.9702,84.0127,83.9702,83.9872,3319.0
2018-08-23 14:10:00,98.96,98.98,98.93,98.98,8871.0,83.9787,83.9957,83.9533,83.9957,8871.0
2018-08-23 14:15:00,98.98,99.01,98.92,98.93,16800.0,83.9957,84.0212,83.9448,83.9533,16800.0
2018-08-23 14:20:00,98.94,98.97,98.9,98.93,10011.0,83.9618,83.9872,83.9278,83.9533,10011.0
2018-08-23 14:25:00,98.93,98.97,98.92,98.95,4214.0,83.9533,83.9872,83.9448,83.9702,4214.0
2018-08-23 14:30:00,98.96,98.96,98.91,98.93,9375.0,83.9787,83.9787,83.9363,83.9533,9375.0
2018-08-23 14:35:00,98.92,98.92,98.9,98.91,4360.0,83.9448,83.9448,83.9278,83.9363,4360.0
2018-08-23 14:40:00,98.91,98.93,98.85,98.86,16924.0,83.9363,83.9533,83.8854,83.8939,16924.0
2018-08-23 14:45:00,98.86,98.86,98.73,98.79,25116.0,83.8939,83.8939,83.7835,83.8345,25116.0
2018-08-23 14:50:00,98.81,98.87,98.8,98.83,11959.0,83.8514,83.9024,83.843,83.8684,11959.0
2018-08-23 14:55:00,98.83,98.9,98.82,98.86,14146.0,83.8684,83.9278,83.8599,83.8939,14146.0
2018-08-23 15:00:00,98.87,98.94,98.86,98.93,10632.0,83.9024,83.9618,83.8939,83.9533,10632.0
2018-08-23 15:05:00,98.93,98.99,98.92,98.98,13110.0,83.9533,84.0042,83.9448,83.9957,13110.0
2018-08-23 15:10:00,98.98,99.03,98.98,99.0,12723.0,83.9957,84.0381,83.9957,84.0127,12723.0
2018-08-23 15:15:00,99.0,99.06,98.99,99.05,9022.0,84.0127,84.0636,84.0042,84.0551,9022.0
2018-08-23 15:20:00,99.05,99.07,99.03,99.04,7559.0,84.0551,84.0721,84.0381,84.0466,7559.0
2018-08-23 15:25:00,99.04,99.07,99.03,99.06,8042.0,84.0466,84.0721,84.0381,84.0636,8042.0
2018-08-23 15:30:00,99.07,99.1,99.05,99.09,16638.0,84.0721,84.0975,84.0551,84.089,16638.0
2018-08-23 15:35:00,99.09,99.11,99.06,99.06,16938.0,84.089,84.106,84.0636,84.0636,16938.0
2018-08-23 15:40:00,99.06,99.08,99.05,99.06,19565.0,84.0636,84.0806,84.0551,84.0636,19565.0
2018-08-23 15:45:00,99.06,99.07,99.01,99.05,29180.0,84.0636,84.0721,84.0212,84.0551,29180.0
2018-08-23 15:50:00,99.05,99.14,99.04,99.13,36840.0,84.0551,84.1315,84.0466,84.123,36840.0
2018-08-23 15:55:00,99.13,99.19,99.1,99.14,169419.0,84.123,84.1739,84.0975,84.1315,169419.0
2018-08-24 09:30:00,99.34,99.85,99.34,99.44,26316.0,84.3012,84.734,84.3012,84.3861,26316.0
2018-08-24 09:35:00,99.48,99.67,99.39,99.58,7466.0,84.42,84.5812,84.3436,84.5049,7466.0
2018-08-24 09:40:00,99.58,99.58,99.34,99.42,5072.0,84.5049,84.5049,84.3012,84.3691,5072.0
2018-08-24 09:45:00,99.42,99.45,99.31,99.43,4987.0,84.3691,84.3945,84.2757,84.3776,4987.0
2018-08-24 09:50:00,99.4,99.48,99.35,99.38,29529.0,84.3521,84.42,84.3097,84.3351,29529.0
2018-08-24 09:55:00,99.36,99.48,99.29,99.45,8900.0,84.3182,84.42,84.2588,84.3945,8900.0
2018-08-24 10:00:00,99.46,99.65,99.46,99.58,14183.0,84.403,84.5643,84.403,84.5049,14183.0
2018-08-24 10:05:00,99.57,99.59,99.43,99.43,32776.0,84.4964,84.5134,84.3776,84.3776,32776.0
2018-08-24 10:10:00,99.43,99.45,99.35,99.39,9600.0,84.3776,84.3945,84.3097,84.3436,9600.0
2018-08-24 10:15:00,99.39,99.45,99.37,99.38,7631.0,84.3436,84.3945,84.3267,84.3351,7631.0
2018-08-24 10:20:00,99.39,99.43,99.31,99.32,10818.0,84.3436,84.3776,84.2757,84.2842,10818.0
2018-08-24 10:25:00,99.33,99.39,99.31,99.38,10195.0,84.2927,84.3436,84.2757,84.3351,10195.0
2018-08-24 10:30:00,99.39,99.4,99.34,99.36,6205.0,84.3436,84.3521,84.3012,84.3182,6205.0
2018-08-24 10:35:00,99.39,99.47,99.37,99.45,8800.0,84.3436,84.4115,84.3267,84.3945,8800.0
2018-08-24 10:40:00,99.48,99.53,99.48,99.5,9975.0,84.42,84.4624,84.42,84.437,9975.0
2018-08-24 10:45:00,99.5,99.53,99.46,99.46,9123.0,84.437,84.4624,84.403,84.403,9123.0
2018-08-24 10:50:00,99.47,99.47,99.34,99.37,9131.0,84.4115,84.4115,84.3012,84.3267,9131.0
2018-08-24 10:55:00,99.37,99.4,99.33,99.36,9054.0,84.3267,84.3521,84.2927,84.3182,9054.0
2018-08-24 11:00:00,99.37,99.39,99.27,99.3,13099.0,84.3267,84.3436,84.2418,84.2673,13099.0
2018-08-24 11:05:00,99.31,99.34,99.23,99.25,9113.0,84.2757,84.3012,84.2079,84.2248,9113.0
2018-08-24 11:10:00,99.25,99.29,99.25,99.26,7946.0,84.2248,84.2588,84.2248,84.2333,7946.0
2018-08-24 11:15:00,99.25,99.32,99.25,99.32,5900.0,84.2248,84.2842,84.2248,84.2842,5900.0
2018-08-24 11:20:00,99.31,99.31,99.24,99.25,7611.0,84.2757,84.2757,84.2163,84.2248,7611.0
2018-08-24 11:25:00,99.26,99.31,99.24,99.27,21918.0,84.2333,84.2757,84.2163,84.2418,21918.0
2018-08-24 11:30:00,99.27,99.28,99.2,99.27,14956.0,84.2418,84.2503,84.1824,84.2418,14956.0
2018-08-24 11:35:00,99.27,99.36,99.27,99.3,9326.0,84.2418,84.3182,84.2418,84.2673,9326.0
2018-08-24 11:40:00,99.32,99.35,99.29,99.33,8047.0,84.2842,84.3097,84.2588,84.2927,8047.0
2018-08-24 11:45:00,99.33,99.38,99.29,99.37,5496.0,84.2927,84.3351,84.2588,84.3267,5496.0
2018-08-24 11:50:00,99.37,99.44,99.36,99.39,4779.0,84.3267,84.3861,84.3182,84.3436,4779.0
2018-08-24 11:55:00,99.42,99.49,99.4,99.49,5864.0,84.3691,84.4285,84.3521,84.4285,5864.0
2018-08-24 12:00:00,99.48,99.52,99.47,99.49,7210.0,84.42,84.454,84.4115,84.4285,7210.0
2018-08-24 12:05:00,99.49,99.55,99.49,99.54,6700.0,84.4285,84.4794,84.4285,84.4709,6700.0
2018-08-24 12:10:00,99.55,99.58,99.53,99.58,5820.0,84.4794,84.5049,84.4624,84.5049,5820.0
2018-08-24 12:15:00,99.56,99.58,99.54,99.56,5706.0,84.4879,84.5049,84.4709,84.4879,5706.0
2018-08-24 12:20:00,99.57,99.63,99.56,99.62,9153.0,84.4964,84.5473,84.4879,84.5388,9153.0
2018-08-24 12:25:00,99.61,99.61,99.57,99.58,5438.0,84.5303,84.5303,84.4964,84.5049,5438.0
2018-08-24 12:30:00,99.57,99.59,99.49,99.5,9108.0,84.4964,84.5134,84.4285,84.437,9108.0
2018-08-24 12:35:00,99.51,99.54,99.5,99.53,5200.0,84.4455,84.4709,84.437,84.4624,5200.0
2018-08-24 12:40:00,99.53,99.53,99.48,99.5,7635.0,84.4624,84.4624,84.42,84.437,7635.0
2018-08-24 12:45:00,99.5,99.52,99.49,99.5,5916.0,84.437,84.454,84.4285,84.437,5916.0
2018-08-24 12:50:00,99.5,99.54,99.48,99.54,6823.0,84.437,84.4709,84.42,84.4709,6823.0
2018-08-24 12:55:00,99.54,99.55,99.51,99.53,5300.0,84.4709,84.4794,84.4455,84.4624,5300.0
2018-08-24 13:00:00,99.53,99.61,99.52,99.58,6300.0,84.4624,84.5303,84.454,84.5049,6300.0
2018-08-24 13:05:00,99.58,99.58,99.53,99.55,5033.0,84.5049,84.5049,84.4624,84.4794,5033.0
2018-08-24 13:10:00,99.54,99.55,99.49,99.5,12347.0,84.4709,84.4794,84.4285,84.437,12347.0
2018-08-24 13:15:00,99.5,99.52,99.49,99.5,6212.0,84.437,84.454,84.4285,84.437,6212.0
2018-08-24 13:20:00,99.51,99.52,99.47,99.47,5078.0,84.4455,84.454,84.4115,84.4115,5078.0
2018-08-24 13:25:00,99.47,99.49,99.46,99.48,3400.0,84.4115,84.4285,84.403,84.42,3400.0
2018-08-24 13:30:00,99.48,99.5,99.44,99.45,7992.0,84.42,84.437,84.3861,84.3945,7992.0
2018-08-24 13:35:00,99.45,99.46,99.43,99.44,5362.0,84.3945,84.403,84.3776,84.3861,5362.0
2018-08-24 13:40:00,99.43,99.44,99.37,99.39,7961.0,84.3776,84.3861,84.3267,84.3436,7961.0
2018-08-24 13:45:00,99.36,99.47,99.36,99.47,5088.0,84.3182,84.4115,84.3182,84.4115,5088.0
2018-08-24 13:50:00,99.46,99.46,99.44,99.45,5951.0,84.403,84.403,84.3861,84.3945,5951.0
2018-08-24 13:55:00,99.46,99.5,99.45,99.48,6779.0,84.403,84.437,84.3945,84.42,6779.0
2018-08-24 14:00:00,99.48,99.48,99.45,99.48,9710.0,84.42,84.42,84.3945,84.42,9710.0
2018-08-24 14:05:00,99.48,99.48,99.43,99.45,7694.0,84.42,84.42,84.3776,84.3945,7694.0
2018-08-24 14:10:00,99.45,99.47,99.43,99.46,14802.0,84.3945,84.4115,84.3776,84.403,14802.0
2018-08-24 14:15:00,99.45,99.45,99.39,99.39,8520.0,84.3945,84.3945,84.3436,84.3436,8520.0
2018-08-24 14:20:00,99.4,99.4,99.36,99.37,6400.0,84.3521,84.3521,84.3182,84.3267,6400.0
2018-08-24 14:25:00,99.36,99.5,99.35,99.5,6544.0,84.3182,84.437,84.3097,84.437,6544.0
2018-08-24 14:30:00,99.5,99.51,99.46,99.48,6949.0,84.437,84.4455,84.403,84.42,6949.0
2018-08-24 14:35:00,99.5,99.5,99.47,99.47,4659.0,84.437,84.437,84.4115,84.4115,4659.0
2018-08-24 14:40:00,99.47,99.52,99.46,99.51,6410.0,84.4115,84.454,84.403,84.4455,6410.0
2018-08-24 14:45:00,99.51,99.52,99.5,99.51,6113.0,84.4455,84.454,84.437,84.4455,6113.0
2018-08-24 14:50:00,99.5,99.51,99.48,99.48,6935.0,84.437,84.4455,84.42,84.42,6935.0
2018-08-24 14:55:00,99.48,99.49,99.46,99.48,5565.0,84.42,84.4285,84.403,84.42,5565.0
2018-08-24 15:00:00,99.48,99.48,99.43,99.44,8249.0,84.42,84.42,84.3776,84.3861,8249.0
2018-08-24 15:05:00,99.45,99.5,99.44,99.49,6263.0,84.3945,84.437,84.3861,84.4285,6263.0
2018-08-24 15:10:00,99.49,99.59,99.48,99.59,10795.0,84.4285,84.5134,84.42,84.5134,10795.0
2018-08-24 15:15:00,99.58,99.6,99.53,99.55,7950.0,84.5049,84.5218,84.4624,84.4794,7950.0
2018-08-24 15:20:00,99.56,99.6,99.53,99.6,6804.0,84.4879,84.5218,84.4624,84.5218,6804.0
2018-08-24 15:25:00,99.61,99.63,99.58,99.61,7920.0,84.5303,84.5473,84.5049,84.5303,7920.0
2018-08-24 15:30:00,99.61,99.64,99.55,99.63,14536.0,84.5303,84.5558,84.4794,84.5473,14536.0
2018-08-24 15:35:00,99.63,99.63,99.56,99.57,13494.0,84.5473,84.5473,84.4879,84.4964,13494.0
2018-08-24 15:40:00,99.57,99.63,99.57,99.61,11855.0,84.4964,84.5473,84.4964,84.5303,11855.0
2018-08-24 15:45:00,99.62,99.62,99.56,99.56,17404.0,84.5388,84.5388,84.4879,84.4879,17404.0
2018-08-24 15:50:00,99.56,99.57,99.53,99.55,23120.0,84.4879,84.4964,84.4624,84.4794,23120.0
2018-08-24 15:55:00,99.55,99.64,99.54,99.56,118058.0,84.4794,84.5558,84.4709,84.4879,118058.0
2018-08-27 09:30:00,100.17,100.2,100.04,100.07,16774.0,85.0055,85.031,84.8952,84.9207,16774.0
2018-08-27 09:35:00,100.12,100.13,99.91,100.02,10927.0,84.9631,84.9716,84.7849,84.8783,10927.0
2018-08-27 09:40:00,100.06,100.18,99.98,100.01,14002.0,84.9122,85.014,84.8443,84.8698,14002.0
2018-08-27 09:45:00,100.06,100.31,100.06,100.22,8463.0,84.9122,85.1244,84.9122,85.048,8463.0
2018-08-27 09:50:00,100.19,100.28,100.17,100.2,5413.0,85.0225,85.0989,85.0055,85.031,5413.0
2018-08-27 09:55:00,100.21,100.31,100.21,100.23,5442.0,85.0395,85.1244,85.0395,85.0565,5442.0
2018-08-27 10:00:00,100.26,100.36,100.25,100.29,11284.0,85.0819,85.1668,85.0734,85.1074,11284.0
2018-08-27 10:05:00,100.29,100.34,100.24,100.31,5543.0,85.1074,85.1498,85.065,85.1244,5543.0
2018-08-27 10:10:00,100.3,100.32,100.23,100.31,28759.0,85.1159,85.1328,85.0565,85.1244,28759.0
2018-08-27 10:15:00,100.3,100.42,100.3,100.36,26340.0,85.1159,85.2177,85.1159,85.1668,26340.0
2018-08-27 10:20:00,100.39,100.45,100.3,100.36,12390.0,85.1922,85.2432,85.1159,85.1668,12390.0
2018-08-27 10:25:00,100.36,100.36,100.21,100.26,12980.0,85.1668,85.1668,85.0395,85.0819,12980.0
2018-08-27 10:30:00,100.26,100.28,100.15,100.16,12594.0,85.0819,85.0989,84.9886,84.9971,12594.0
2018-08-27 10:35:00,100.15,100.17,100.12,100.13,9377.0,84.9886,85.0055,84.9631,84.9716,9377.0
2018-08-27 10:40:00,100.12,100.15,100.08,100.08,27207.0,84.9631,84.9886,84.9292,84.9292,27207.0
2018-08-27 10:45:00,100.09,100.09,100.01,100.01,7012.0,84.9377,84.9377,84.8698,84.8698,7012.0
2018-08-27 10:50:00,100.02,100.06,100.01,100.04,10135.0,84.8783,84.9122,84.8698,84.8952,10135.0
2018-08-27 10:55:00,100.04,100.14,100.02,100.14,10785.0,84.8952,84.9801,84.8783,84.9801,10785.0
2018-08-27 11:00:00,100.15,100.2,100.12,100.12,12509.0,84.9886,85.031,84.9631,84.9631,12509.0
2018-08-27 11:05:00,100.11,100.16,100.07,100.16,6268.0,84.9546,84.9971,84.9207,84.9971,6268.0
2018-08-27 11:10:00,100.14,100.18,100.11,100.18,9952.0,84.9801,85.014,84.9546,85.014,9952.0
2018-08-27 11:15:00,100.19,100.28,100.18,100.28,4397.0,85.0225,85.0989,85.014,85.0989,4397.0
2018-08-27 11:20:00,100.27,100.33,100.27,100.29,11931.0,85.0904,85.1413,85.0904,85.1074,11931.0
2018-08-27 11:25:00,100.31,100.38,100.31,100.37,7450.0,85.1244,85.1838,85.1244,85.1753,7450.0
2018-08-27 11:30:00,100.37,100.38,100.31,100.34,5559.0,85.1753,85.1838,85.1244,85.1498,5559.0
2018-08-27 11:35:00,100.34,100.36,100.29,100.29,8220.0,85.1498,85.1668,85.1074,85.1074,8220.0
2018-08-27 11:40:00,100.28,100.31,100.26,100.27,10136.0,85.0989,85.1244,85.0819,85.0904,10136.0
2018-08-27 11:45:00,100.27,100.38,100.26,100.38,7543.0,85.0904,85.1838,85.0819,85.1838,7543.0
2018-08-27 11:50:00,100.39,100.43,100.28,100.29,6105.0,85.1922,85.2262,85.0989,85.1074,6105.0
2018-08-27 11:55:00,100.27,100.35,100.25,100.34,9697.0,85.0904,85.1583,85.0734,85.1498,9697.0
2018-08-27 12:00:00,100.35,100.35,100.29,100.31,7503.0,85.1583,85.1583,85.1074,85.1244,7503.0
2018-08-27 12:05:00,100.31,100.31,100.21,100.23,9332.0,85.1244,85.1244,85.0395,85.0565,9332.0
2018-08-27 12:10:00,100.23,100.3,100.22,100.29,8810.0,85.0565,85.1159,85.048,85.1074,8810.0
2018-08-27 12:15:00,100.3,100.32,100.22,100.22,6117.0,85.1159,85.1328,85.048,85.048,6117.0
2018-08-27 12:20:00,100.23,100.25,100.22,100.23,5168.0,85.0565,85.0734,85.048,85.0565,5168.0
2018-08-27 12:25:00,100.23,100.26,100.17,100.18,8470.0,85.0565,85.0819,85.0055,85.014,8470.0
2018-08-27 12:30:00,100.18,100.21,100.17,100.2,6377.0,85.014,85.0395,85.0055,85.031,6377.0
2018-08-27 12:35:00,100.19,100.2,100.16,100.18,5856.0,85.0225,85.031,84.9971,85.014,5856.0
2018-08-27 12:40:00,100.21,100.29,100.21,100.24,5401.0,85.0395,85.1074,85.0395,85.065,5401.0
2018-08-27 12:45:00,100.24,100.24,100.15,100.15,6473.0,85.065,85.065,84.9886,84.9886,6473.0
2018-08-27 12:50:00,100.17,100.24,100.15,100.21,7292.0,85.0055,85.065,84.9886,85.0395,7292.0
2018-08-27 12:55:00,100.19,100.21,100.17,100.18,4029.0,85.0225,85.0395,85.0055,85.014,4029.0
2018-08-27 13:00:00,100.18,100.23,100.15,100.23,7977.0,85.014,85.0565,84.9886,85.0565,7977.0
2018-08-27 13:05:00,100.21,100.21,100.13,100.13,7893.0,85.0395,85.0395,84.9716,84.9716,7893.0
2018-08-27 13:10:00,100.12,100.19,100.12,100.15,5080.0,84.9631,85.0225,84.9631,84.9886,5080.0
2018-08-27 13:15:00,100.14,100.16,100.09,100.12,3726.0,84.9801,84.9971,84.9377,84.9631,3726.0
2018-08-27 13:20:00,100.12,100.17,100.11,100.16,7470.0,84.9631,85.0055,84.9546,84.9971,7470.0
2018-08-27 13:25:00,100.16,100.19,100.15,100.15,6134.0,84.9971,85.0225,84.9886,84.9886,6134.0
2018-08-27 13:30:00,100.15,100.2,100.15,100.19,9973.0,84.9886,85.031,84.9886,85.0225,9973.0
2018-08-27 13:35:00,100.18,100.22,100.18,100.2,5412.0,85.014,85.048,85.014,85.031,5412.0
2018-08-27 13:40:00,100.22,100.23,100.2,100.22,4301.0,85.048,85.0565,85.031,85.048,4301.0
2018-08-27 13:45:00,100.22,100.23,100.2,100.22,4394.0,85.048,85.0565,85.031,85.048,4394.0
2018-08-27 13:50:00,100.21,100.22,100.16,100.22,5445.0,85.0395,85.048,84.9971,85.048,5445.0
2018-08-27 13:55:00,100.22,100.27,100.21,100.27,6385.0,85.048,85.0904,85.0395,85.0904,6385.0
2018-08-27 14:00:00,100.27,100.29,100.24,100.25,4526.0,85.0904,85.1074,85.065,85.0734,4526.0
2018-08-27 14:05:00,100.25,100.25,100.17,100.18,9970.0,85.0734,85.0734,85.0055,85.014,9970.0
2018-08-27 14:10:00,100.16,100.18,100.13,100.13,7381.0,84.9971,85.014,84.9716,84.9716,7381.0
2018-08-27 14:15:00,100.14,100.18,100.13,100.14,15227.0,84.9801,85.014,84.9716,84.9801,15227.0
2018-08-27 14:20:00,100.14,100.16,100.07,100.11,31981.0,84.9801,84.9971,84.9207,84.9546,31981.0
2018-08-27 14:25:00,100.11,100.23,100.06,100.23,34763.0,84.9546,85.0565,84.9122,85.0565,34763.0
2018-08-27 14:30:00,100.22,100.29,100.21,100.26,13315.0,85.048,85.1074,85.0395,85.0819,13315.0
2018-08-27 14:35:00,100.27,100.35,100.25,100.28,9882.0,85.0904,85.1583,85.0734,85.0989,9882.0
2018-08-27 14:40:00,100.29,100.36,100.27,100.35,6456.0,85.1074,85.1668,85.0904,85.1583,6456.0
2018-08-27 14:45:00,100.34,100.37,100.32,100.37,8035.0,85.1498,85.1753,85.1328,85.1753,8035.0
2018-08-27 14:50:00,100.37,100.37,100.26,100.26,9331.0,85.1753,85.1753,85.0819,85.0819,9331.0
2018-08-27 14:55:00,100.27,100.34,100.25,100.32,9949.0,85.0904,85.1498,85.0734,85.1328,9949.0
2018-08-27 15:00:00,100.32,100.32,100.28,100.31,10648.0,85.1328,85.1328,85.0989,85.1244,10648.0
2018-08-27 15:05:00,100.31,100.33,100.28,100.28,9638.0,85.1244,85.1413,85.0989,85.0989,9638.0
2018-08-27 15:10:00,100.26,100.29,100.25,100.27,9885.0,85.0819,85.1074,85.0734,85.0904,9885.0
2018-08-27 15:15:00,100.26,100.27,100.21,100.21,8221.0,85.0819,85.0904,85.0395,85.0395,8221.0
2018-08-27 15:20:00,100.2,100.26,100.2,100.24,10510.0,85.031,85.0819,85.031,85.065,10510.0
2018-08-27 15:25:00,100.25,100.3,100.24,100.28,13296.0,85.0734,85.1159,85.065,85.0989,13296.0
2018-08-27 15:30:00,100.27,100.4,100.26,100.4,26504.0,85.0904,85.2007,85.0819,85.2007,26504.0
2018-08-27 15:35:00,100.39,100.42,100.36,100.41,17398.0,85.1922,85.2177,85.1668,85.2092,17398.0
2018-08-27 15:40:00,100.41,100.43,100.39,100.41,18460.0,85.2092,85.2262,85.1922,85.2092,18460.0
2018-08-27 15:45:00,100.39,100.41,100.37,100.39,30721.0,85.1922,85.2092,85.1753,85.1922,30721.0
2018-08-27 15:50:00,100.39,100.39,100.34,100.38,22225.0,85.1922,85.1922,85.1498,85.1838,22225.0
2018-08-27 15:55:00,100.38,100.46,100.36,100.42,62818.0,85.1838,85.2516,85.1668,85.2177,62818.0
2018-08-28 09:30:00,100.43,100.56,100.21,100.36,27338.0,85.2262,85.3365,85.0395,85.1668,27338.0
2018-08-28 09:35:00,100.39,100.66,100.17,100.62,12259.0,85.1922,85.4214,85.0055,85.3874,12259.0
2018-08-28 09:40:00,100.59,100.79,100.5,100.77,45556.0,85.362,85.5317,85.2856,85.5147,45556.0
2018-08-28 09:45:00,100.76,100.88,100.64,100.7,13806.0,85.5062,85.6081,85.4044,85.4553,13806.0
2018-08-28 09:50:00,100.65,100.81,100.65,100.75,9376.0,85.4129,85.5487,85.4129,85.4977,9376.0
2018-08-28 09:55:00,100.71,100.8,100.62,100.76,51284.0,85.4638,85.5402,85.3874,85.5062,51284.0
2018-08-28 10:00:00,100.84,101.11,100.83,101.06,50500.0,85.5741,85.8032,85.5656,85.7608,50500.0
2018-08-28 10:05:00,101.06,101.06,100.97,101.05,44433.0,85.7608,85.7608,85.6844,85.7523,44433.0
2018-08-28 10:10:00,101.05,101.07,100.93,101.0,41317.0,85.7523,85.7693,85.6505,85.7099,41317.0
2018-08-28 10:15:00,101.0,101.09,100.83,100.95,27029.0,85.7099,85.7863,85.5656,85.6675,27029.0
2018-08-28 10:20:00,100.95,100.96,100.79,100.86,11476.0,85.6675,85.676,85.5317,85.5911,11476.0
2018-08-28 10:25:00,100.89,100.92,100.84,100.91,6500.0,85.6166,85.642,85.5741,85.6335,6500.0
2018-08-28 10:30:00,100.9,100.9,100.75,100.75,5000.0,85.625,85.625,85.4977,85.4977,5000.0
2018-08-28 10:35:00,100.76,100.81,100.73,100.74,6818.0,85.5062,85.5487,85.4808,85.4893,6818.0
2018-08-28 10:40:00,100.73,100.78,100.7,100.75,5277.0,85.4808,85.5232,85.4553,85.4977,5277.0
2018-08-28 10:45:00,100.76,100.8,100.7,100.73,5514.0,85.5062,85.5402,85.4553,85.4808,5514.0
2018-08-28 10:50:00,100.68,100.82,100.68,100.82,4805.0,85.4383,85.5571,85.4383,85.5571,4805.0
2018-08-28 10:55:00,100.82,100.86,100.78,100.86,9085.0,85.5571,85.5911,85.5232,85.5911,9085.0
2018-08-28 11:00:00,100.87,100.91,100.83,100.83,7135.0,85.5996,85.6335,85.5656,85.5656,7135.0
2018-08-28 11:05:00,100.81,100.84,100.72,100.73,6757.0,85.5487,85.5741,85.4723,85.4808,6757.0
2018-08-28 11:10:00,100.75,100.79,100.72,100.74,7484.0,85.4977,85.5317,85.4723,85.4893,7484.0
2018-08-28 11:15:00,100.73,100.82,100.72,100.79,6408.0,85.4808,85.5571,85.4723,85.5317,6408.0
2018-08-28 11:20:00,100.79,100.85,100.77,100.8,3922.0,85.5317,85.5826,85.5147,85.5402,3922.0
2018-08-28 11:25:00,100.82,100.89,100.8,100.82,3070.0,85.5571,85.6166,85.5402,85.5571,3070.0
2018-08-28 11:30:00,100.78,100.78,100.71,100.71,3825.0,85.5232,85.5232,85.4638,85.4638,3825.0
2018-08-28 11:35:00,100.69,100.73,100.63,100.64,33100.0,85.4468,85.4808,85.3959,85.4044,33100.0
2018-08-28 11:40:00,100.64,100.69,100.6,100.68,8051.0,85.4044,85.4468,85.3705,85.4383,8051.0
2018-08-28 11:45:00,100.67,100.7,100.66,100.68,6175.0,85.4299,85.4553,85.4214,85.4383,6175.0
2018-08-28 11:50:00,100.68,100.73,100.65,100.71,9035.0,85.4383,85.4808,85.4129,85.4638,9035.0
2018-08-28 11:55:00,100.71,100.71,100.56,100.56,6423.0,85.4638,85.4638,85.3365,85.3365,6423.0
2018-08-28 12:00:00,100.59,100.6,100.55,100.56,3669.0,85.362,85.3705,85.328,85.3365,3669.0
2018-08-28 12:05:00,100.57,100.6,100.57,100.59,3306.0,85.345,85.3705,85.345,85.362,3306.0
2018-08-28 12:10:00,100.55,100.58,100.53,100.57,2797.0,85.328,85.3535,85.3111,85.345,2797.0
2018-08-28 12:15:00,100.57,100.58,100.52,100.55,2429.0,85.345,85.3535,85.3026,85.328,2429.0
2018-08-28 12:20:00,100.52,100.53,100.46,100.48,2618.0,85.3026,85.3111,85.2516,85.2686,2618.0
2018-08-28 12:25:00,100.48,100.48,100.42,100.44,3809.0,85.2686,85.2686,85.2177,85.2347,3809.0
2018-08-28 12:30:00,100.44,100.44,100.4,100.41,2900.0,85.2347,85.2347,85.2007,85.2092,2900.0
2018-08-28 12:35:00,100.41,100.46,100.4,100.45,11947.0,85.2092,85.2516,85.2007,85.2432,11947.0
2018-08-28 12:40:00,100.45,100.46,100.43,100.46,3363.0,85.2432,85.2516,85.2262,85.2516,3363.0
2018-08-28 12:45:00,100.45,100.46,100.42,100.46,4213.0,85.2432,85.2516,85.2177,85.2516,4213.0
2018-08-28 12:50:00,100.46,100.46,100.42,100.44,2716.0,85.2516,85.2516,85.2177,85.2347,2716.0
2018-08-28 12:55:00,100.44,100.45,100.43,100.45,3241.0,85.2347,85.2432,85.2262,85.2432,3241.0
2018-08-28 13:00:00,100.45,100.5,100.45,100.48,10579.0,85.2432,85.2856,85.2432,85.2686,10579.0
2018-08-28 13:05:00,100.49,100.5,100.46,100.47,6085.0,85.2771,85.2856,85.2516,85.2601,6085.0
2018-08-28 13:10:00,100.46,100.47,100.39,100.4,5687.0,85.2516,85.2601,85.1922,85.2007,5687.0
2018-08-28 13:15:00,100.39,100.51,100.39,100.48,4689.0,85.1922,85.2941,85.1922,85.2686,4689.0
2018-08-28 13:20:00,100.49,100.49,100.42,100.42,3446.0,85.2771,85.2771,85.2177,85.2177,3446.0
2018-08-28 13:25:00,100.42,100.42,100.32,100.34,4497.0,85.2177,85.2177,85.1328,85.1498,4497.0
2018-08-28 13:30:00,100.32,100.35,100.29,100.33,7689.0,85.1328,85.1583,85.1074,85.1413,7689.0
2018-08-28 13:35:00,100.33,100.33,100.3,100.32,3912.0,85.1413,85.1413,85.1159,85.1328,3912.0
2018-08-28 13:40:00,100.32,100.41,100.32,100.39,3561.0,85.1328,85.2092,85.1328,85.1922,3561.0
2018-08-28 13:45:00,100.39,100.41,100.37,100.41,4482.0,85.1922,85.2092,85.1753,85.2092,4482.0
2018-08-28 13:50:00,100.41,100.44,100.38,100.39,10196.0,85.2092,85.2347,85.1838,85.1922,10196.0
2018-08-28 13:55:00,100.39,100.4,100.35,100.36,4958.0,85.1922,85.2007,85.1583,85.1668,4958.0
2018-08-28 14:00:00,100.37,100.37,100.32,100.34,3897.0,85.1753,85.1753,85.1328,85.1498,3897.0
2018-08-28 14:05:00,100.34,100.35,100.29,100.29,3840.0,85.1498,85.1583,85.1074,85.1074,3840.0
2018-08-28 14:10:00,100.3,100.32,100.29,100.31,3959.0,85.1159,85.1328,85.1074,85.1244,3959.0
2018-08-28 14:15:00,100.31,100.43,100.31,100.4,13088.0,85.1244,85.2262,85.1244,85.2007,13088.0
2018-08-28 14:20:00,100.4,100.41,100.37,100.37,6408.0,85.2007,85.2092,85.1753,85.1753,6408.0
2018-08-28 14:25:00,100.37,100.43,100.37,100.41,4411.0,85.1753,85.2262,85.1753,85.2092,4411.0
2018-08-28 14:30:00,100.39,100.39,100.34,100.38,5572.0,85.1922,85.1922,85.1498,85.1838,5572.0
2018-08-28 14:35:00,100.38,100.41,100.35,100.36,4001.0,85.1838,85.2092,85.1583,85.1668,4001.0
2018-08-28 14:40:00,100.34,100.38,100.33,100.36,5411.0,85.1498,85.1838,85.1413,85.1668,5411.0
2018-08-28 14:45:00,100.36,100.43,100.34,100.41,6264.0,85.1668,85.2262,85.1498,85.2092,6264.0
2018-08-28 14:50:00,100.4,100.43,100.4,100.4,3100.0,85.2007,85.2262,85.2007,85.2007,3100.0
2018-08-28 14:55:00,100.42,100.48,100.41,100.46,4172.0,85.2177,85.2686,85.2092,85.2516,4172.0
2018-08-28 15:00:00,100.47,100.47,100.43,100.44,5342.0,85.2601,85.2601,85.2262,85.2347,5342.0
2018-08-28 15:05:00,100.44,100.47,100.44,100.45,8219.0,85.2347,85.2601,85.2347,85.2432,8219.0
2018-08-28 15:10:00,100.44,100.52,100.44,100.52,5181.0,85.2347,85.3026,85.2347,85.3026,5181.0
2018-08-28 15:15:00,100.52,100.54,100.48,100.48,6641.0,85.3026,85.3195,85.2686,85.2686,6641.0
2018-08-28 15:20:00,100.48,100.48,100.41,100.42,9360.0,85.2686,85.2686,85.2092,85.2177,9360.0
2018-08-28 15:25:00,100.43,100.5,100.43,100.47,8925.0,85.2262,85.2856,85.2262,85.2601,8925.0
2018-08-28 15:30:00,100.47,100.47,100.42,100.47,12584.0,85.2601,85.2601,85.2177,85.2601,12584.0
2018-08-28 15:35:00,100.48,100.48,100.41,100.43,10914.0,85.2686,85.2686,85.2092,85.2262,10914.0
2018-08-28 15:40:00,100.42,100.43,100.36,100.41,17845.0,85.2177,85.2262,85.1668,85.2092,17845.0
2018-08-28 15:45:00,100.41,100.41,100.33,100.35,22793.0,85.2092,85.2092,85.1413,85.1583,22793.0
2018-08-28 15:50:00,100.32,100.37,100.32,100.33,18432.0,85.1328,85.1753,85.1328,85.1413,18432.0
2018-08-28 15:55:00,100.32,100.4,100.29,100.38,108587.0,85.1328,85.2007,85.1074,85.1838,108587.0
2018-08-29 09:30:00,100.56,100.6,100.39,100.49,25104.0,85.3365,85.3705,85.1922,85.2771,25104.0
2018-08-29 09:35:00,100.5,100.5,100.36,100.41,10980.0,85.2856,85.2856,85.1668,85.2092,10980.0
2018-08-29 09:40:00,100.41,100.43,100.31,100.38,12262.0,85.2092,85.2262,85.1244,85.1838,12262.0
2018-08-29 09:45:00,100.39,100.44,100.36,100.41,14714.0,85.1922,85.2347,85.1668,85.2092,14714.0
2018-08-29 09:50:00,100.39,100.47,100.36,100.43,11011.0,85.1922,85.2601,85.1668,85.2262,11011.0
2018-08-29 09:55:00,100.42,100.44,100.36,100.4,11329.0,85.2177,85.2347,85.1668,85.2007,11329.0
2018-08-29 10:00:00,100.4,100.5,100.35,100.44,12105.0,85.2007,85.2856,85.1583,85.2347,12105.0
2018-08-29 10:05:00,100.44,100.49,100.4,100.43,13197.0,85.2347,85.2771,85.2007,85.2262,13197.0
2018-08-29 10:10:00,100.44,100.49,100.41,100.46,14200.0,85.2347,85.2771,85.2092,85.2516,14200.0
2018-08-29 10:15:00,100.49,100.6,100.47,100.48,17942.0,85.2771,85.3705,85.2601,85.2686,17942.0
2018-08-29 10:20:00,100.48,100.61,100.47,100.6,14562.0,85.2686,85.3789,85.2601,85.3705,14562.0
2018-08-29 10:25:00,100.61,100.66,100.6,100.65,12837.0,85.3789,85.4214,85.3705,85.4129,12837.0
2018-08-29 10:30:00,100.66,100.66,100.56,100.57,17823.0,85.4214,85.4214,85.3365,85.345,17823.0
2018-08-29 10:35:00,100.58,100.6,100.49,100.5,14320.0,85.3535,85.3705,85.2771,85.2856,14320.0
2018-08-29 10:40:00,100.5,100.64,100.45,100.64,20094.0,85.2856,85.4044,85.2432,85.4044,20094.0
2018-08-29 10:45:00,100.63,100.66,100.54,100.66,13346.0,85.3959,85.4214,85.3195,85.4214,13346.0
2018-08-29 10:50:00,100.66,100.68,100.6,100.62,13018.0,85.4214,85.4383,85.3705,85.3874,13018.0
2018-08-29 10:55:00,100.63,100.73,100.59,100.72,24440.0,85.3959,85.4808,85.362,85.4723,24440.0
2018-08-29 11:00:00,100.71,100.76,100.71,100.71,20472.0,85.4638,85.5062,85.4638,85.4638,20472.0
2018-08-29 11:05:00,100.71,100.78,100.7,100.76,8132.0,85.4638,85.5232,85.4553,85.5062,8132.0
2018-08-29 11:10:00,100.76,100.81,100.75,100.81,13530.0,85.5062,85.5487,85.4977,85.5487,13530.0
2018-08-29 11:15:00,100.81,100.87,100.81,100.85,17140.0,85.5487,85.5996,85.5487,85.5826,17140.0
2018-08-29 11:20:00,100.85,100.9,100.8,100.89,11154.0,85.5826,85.625,85.5402,85.6166,11154.0
2018-08-29 11:25:00,100.89,100.92,100.85,100.92,7769.0,85.6166,85.642,85.5826,85.642,7769.0
2018-08-29 11:30:00,100.92,100.97,100.88,100.88,13764.0,85.642,85.6844,85.6081,85.6081,13764.0
2018-08-29 11:35:00,100.86,100.89,100.86,100.87,6741.0,85.5911,85.6166,85.5911,85.5996,6741.0
2018-08-29 11:40:00,100.86,100.88,100.83,100.85,7170.0,85.5911,85.6081,85.5656,85.5826,7170.0
2018-08-29 11:45:00,100.84,100.84,100.81,100.82,8115.0,85.5741,85.5741,85.5487,85.5571,8115.0
2018-08-29 11:50:00,100.81,100.92,100.81,100.9,7599.0,85.5487,85.642,85.5487,85.625,7599.0
2018-08-29 11:55:00,100.9,100.93,100.86,100.92,6798.0,85.625,85.6505,85.5911,85.642,6798.0
2018-08-29 12:00:00,100.92,100.92,100.88,100.88,3829.0,85.642,85.642,85.6081,85.6081,3829.0
2018-08-29 12:05:00,100.87,100.96,100.86,100.95,8465.0,85.5996,85.676,85.5911,85.6675,8465.0
2018-08-29 12:10:00,100.94,101.02,100.92,101.02,3500.0,85.659,85.7269,85.642,85.7269,3500.0
2018-08-29 12:15:00,101.02,101.04,101.01,101.04,5832.0,85.7269,85.7438,85.7184,85.7438,5832.0
2018-08-29 12:20:00,101.03,101.04,100.93,100.93,7940.0,85.7354,85.7438,85.6505,85.6505,7940.0
2018-08-29 12:25:00,100.93,100.96,100.88,100.89,13475.0,85.6505,85.676,85.6081,85.6166,13475.0
2018-08-29 12:30:00,100.88,100.93,100.88,100.91,5762.0,85.6081,85.6505,85.6081,85.6335,5762.0
2018-08-29 12:35:00,100.9,100.92,100.84,100.88,7654.0,85.625,85.642,85.5741,85.6081,7654.0
2018-08-29 12:40:00,100.87,100.88,100.84,100.84,4608.0,85.5996,85.6081,85.5741,85.5741,4608.0
2018-08-29 12:45:00,100.84,100.84,100.76,100.77,7029.0,85.5741,85.5741,85.5062,85.5147,7029.0
2018-08-29 12:50:00,100.77,100.8,100.74,100.8,5119.0,85.5147,85.5402,85.4893,85.5402,5119.0
2018-08-29 12:55:00,100.8,100.8,100.71,100.74,5830.0,85.5402,85.5402,85.4638,85.4893,5830.0
2018-08-29 13:00:00,100.73,100.74,100.71,100.72,5700.0,85.4808,85.4893,85.4638,85.4723,5700.0
2018-08-29 13:05:00,100.72,100.8,100.72,100.74,5456.0,85.4723,85.5402,85.4723,85.4893,5456.0
2018-08-29 13:10:00,100.75,100.76,100.73,100.76,3234.0,85.4977,85.5062,85.4808,85.5062,3234.0
2018-08-29 13:15:00,100.76,100.76,100.67,100.69,4866.0,85.5062,85.5062,85.4299,85.4468,4866.0
2018-08-29 13:20:00,100.69,100.7,100.65,100.69,6826.0,85.4468,85.4553,85.4129,85.4468,6826.0
2018-08-29 13:25:00,100.67,100.67,100.64,100.65,6352.0,85.4299,85.4299,85.4044,85.4129,6352.0
2018-08-29 13:30:00,100.64,100.65,100.61,100.61,6549.0,85.4044,85.4129,85.3789,85.3789,6549.0
2018-08-29 13:35:00,100.6,100.6,100.57,100.6,4501.0,85.3705,85.3705,85.345,85.3705,4501.0
2018-08-29 13:40:00,100.6,100.62,100.56,100.56,7796.0,85.3705,85.3874,85.3365,85.3365,7796.0
2018-08-29 13:45:00,100.56,100.58,100.52,100.56,11239.0,85.3365,85.3535,85.3026,85.3365,11239.0
2018-08-29 13:50:00,100.54,100.55,100.48,100.55,4053.0,85.3195,85.328,85.2686,85.328,4053.0
2018-08-29 13:55:00,100.55,100.58,100.54,100.58,6930.0,85.328,85.3535,85.3195,85.3535,6930.0
2018-08-29 14:00:00,100.58,100.59,100.52,100.52,5107.0,85.3535,85.362,85.3026,85.3026,5107.0
2018-08-29 14:05:00,100.54,100.61,100.53,100.6,7645.0,85.3195,85.3789,85.3111,85.3705,7645.0
2018-08-29 14:10:00,100.61,100.64,100.6,100.64,7274.0,85.3789,85.4044,85.3705,85.4044,7274.0
2018-08-29 14:15:00,100.63,100.67,100.59,100.66,7388.0,85.3959,85.4299,85.362,85.4214,7388.0
2018-08-29 14:20:00,100.66,100.66,100.62,100.62,4695.0,85.4214,85.4214,85.3874,85.3874,4695.0
2018-08-29 14:25:00,100.62,100.67,100.6,100.67,6838.0,85.3874,85.4299,85.3705,85.4299,6838.0
2018-08-29 14:30:00,100.66,100.67,100.64,100.64,5635.0,85.4214,85.4299,85.4044,85.4044,5635.0
2018-08-29 14:35:00,100.65,100.7,100.64,100.69,9389.0,85.4129,85.4553,85.4044,85.4468,9389.0
2018-08-29 14:40:00,100.69,100.7,100.63,100.66,9250.0,85.4468,85.4553,85.3959,85.4214,9250.0
2018-08-29 14:45:00,100.65,100.65,100.6,100.62,4585.0,85.4129,85.4129,85.3705,85.3874,4585.0
2018-08-29 14:50:00,100.61,100.62,100.55,100.55,10039.0,85.3789,85.3874,85.328,85.328,10039.0
2018-08-29 14:55:00,100.56,100.57,100.52,100.54,7207.0,85.3365,85.345,85.3026,85.3195,7207.0
2018-08-29 15:00:00,100.53,100.58,100.53,100.54,6920.0,85.3111,85.3535,85.3111,85.3195,6920.0
2018-08-29 15:05:00,100.54,100.55,100.52,100.53,7664.0,85.3195,85.328,85.3026,85.3111,7664.0
2018-08-29 15:10:00,100.54,100.57,100.54,100.55,6506.0,85.3195,85.345,85.3195,85.328,6506.0
2018-08-29 15:15:00,100.56,100.57,100.54,100.56,6760.0,85.3365,85.345,85.3195,85.3365,6760.0
2018-08-29 15:20:00,100.56,100.64,100.56,100.58,25039.0,85.3365,85.4044,85.3365,85.3535,25039.0
2018-08-29 15:25:00,100.58,100.67,100.58,100.64,9839.0,85.3535,85.4299,85.3535,85.4044,9839.0
2018-08-29 15:30:00,100.64,100.71,100.64,100.7,15826.0,85.4044,85.4638,85.4044,85.4553,15826.0
2018-08-29 15:35:00,100.7,100.75,100.68,100.69,16774.0,85.4553,85.4977,85.4383,85.4468,16774.0
2018-08-29 15:40:00,100.7,100.73,100.68,100.72,13729.0,85.4553,85.4808,85.4383,85.4723,13729.0
2018-08-29 15:45:00,100.71,100.76,100.69,100.75,13909.0,85.4638,85.5062,85.4468,85.4977,13909.0
2018-08-29 15:50:00,100.75,100.76,100.66,100.66,28542.0,85.4977,85.5062,85.4214,85.4214,28542.0
2018-08-29 15:55:00,100.66,100.66,100.51,100.59,101482.0,85.4214,85.4214,85.2941,85.362,101482.0
2018-08-30 09:30:00,100.2,100.2,99.76,99.76,14385.0,85.422,85.422,85.0469,85.0469,14385.0
2018-08-30 09:35:00,99.85,100.06,99.81,100.06,12660.0,85.1237,85.3027,85.0896,85.3027,12660.0
2018-08-30 09:40:00,99.99,100.23,99.96,100.18,7944.0,85.243,85.4476,85.2174,85.405,7944.0
2018-08-30 09:45:00,100.17,100.18,99.96,99.99,12498.0,85.3965,85.405,85.2174,85.243,12498.0
2018-08-30 09:50:00,99.97,100.03,99.94,100.0,6700.0,85.226,85.2771,85.2004,85.2515,6700.0
2018-08-30 09:55:00,99.99,100.1,99.94,100.1,9361.0,85.243,85.3368,85.2004,85.3368,9361.0
2018-08-30 10:00:00,100.09,100.17,100.08,100.09,8218.0,85.3283,85.3965,85.3197,85.3283,8218.0
2018-08-30 10:05:00,100.09,100.11,99.96,100.02,7983.0,85.3283,85.3453,85.2174,85.2686,7983.0
2018-08-30 10:10:00,100.02,100.04,99.96,100.03,10294.0,85.2686,85.2856,85.2174,85.2771,10294.0
2018-08-30 10:15:00,100.04,100.07,100.02,100.02,5497.0,85.2856,85.3112,85.2686,85.2686,5497.0
2018-08-30 10:20:00,100.02,100.05,99.99,100.01,9732.0,85.2686,85.2942,85.243,85.2601,9732.0
2018-08-30 10:25:00,100.0,100.09,100.0,100.06,7548.0,85.2515,85.3283,85.2515,85.3027,7548.0
2018-08-30 10:30:00,100.07,100.12,100.01,100.12,6226.0,85.3112,85.3538,85.2601,85.3538,6226.0
2018-08-30 10:35:00,100.13,100.16,100.1,100.11,2940.0,85.3624,85.3879,85.3368,85.3453,2940.0
2018-08-30 10:40:00,100.12,100.12,100.07,100.07,4232.0,85.3538,85.3538,85.3112,85.3112,4232.0
2018-08-30 10:45:00,100.07,100.17,100.06,100.14,7045.0,85.3112,85.3965,85.3027,85.3709,7045.0
2018-08-30 10:50:00,100.16,100.17,100.02,100.02,11055.0,85.3879,85.3965,85.2686,85.2686,11055.0
2018-08-30 10:55:00,100.02,100.04,99.92,99.99,32116.0,85.2686,85.2856,85.1833,85.243,32116.0
2018-08-30 11:00:00,99.99,100.09,99.96,100.04,15735.0,85.243,85.3283,85.2174,85.2856,15735.0
2018-08-30 11:05:00,100.04,100.04,99.95,99.99,15674.0,85.2856,85.2856,85.2089,85.243,15674.0
2018-08-30 11:10:00,99.98,100.05,99.98,100.04,5544.0,85.2345,85.2942,85.2345,85.2856,5544.0
2018-08-30 11:15:00,100.06,100.14,100.06,100.11,5961.0,85.3027,85.3709,85.3027,85.3453,5961.0
2018-08-30 11:20:00,100.11,100.14,100.1,100.11,6683.0,85.3453,85.3709,85.3368,85.3453,6683.0
2018-08-30 11:25:00,100.11,100.11,99.96,99.99,20861.0,85.3453,85.3453,85.2174,85.243,20861.0
2018-08-30 11:30:00,100.0,100.06,99.97,100.04,5684.0,85.2515,85.3027,85.226,85.2856,5684.0
2018-08-30 11:35:00,100.03,100.04,100.0,100.03,5148.0,85.2771,85.2856,85.2515,85.2771,5148.0
2018-08-30 11:40:00,100.03,100.03,99.93,99.94,6045.0,85.2771,85.2771,85.1919,85.2004,6045.0
2018-08-30 11:45:00,99.96,99.96,99.92,99.94,4452.0,85.2174,85.2174,85.1833,85.2004,4452.0
2018-08-30 11:50:00,99.94,99.97,99.93,99.93,5597.0,85.2004,85.226,85.1919,85.1919,5597.0
2018-08-30 11:55:00,99.94,99.97,99.88,99.88,5774.0,85.2004,85.226,85.1492,85.1492,5774.0
2018-08-30 12:00:00,99.87,99.92,99.87,99.92,3505.0,85.1407,85.1833,85.1407,85.1833,3505.0
2018-08-30 12:05:00,99.92,99.93,99.89,99.89,6463.0,85.1833,85.1919,85.1578,85.1578,6463.0
2018-08-30 12:10:00,99.88,99.89,99.85,99.88,4308.0,85.1492,85.1578,85.1237,85.1492,4308.0
2018-08-30 12:15:00,99.9,100.0,99.89,99.98,17157.0,85.1663,85.2515,85.1578,85.2345,17157.0
2018-08-30 12:20:00,99.98,100.08,99.97,100.08,14292.0,85.2345,85.3197,85.226,85.3197,14292.0
2018-08-30 12:25:00,100.07,100.15,100.07,100.11,18631.0,85.3112,85.3794,85.3112,85.3453,18631.0
2018-08-30 12:30:00,100.1,100.11,100.09,100.11,3987.0,85.3368,85.3453,85.3283,85.3453,3987.0
2018-08-30 12:35:00,100.11,100.11,100.05,100.09,5784.0,85.3453,85.3453,85.2942,85.3283,5784.0
2018-08-30 12:40:00,100.09,100.13,100.09,100.11,9134.0,85.3283,85.3624,85.3283,85.3453,9134.0
2018-08-30 12:45:00,100.12,100.13,100.08,100.08,4295.0,85.3538,85.3624,85.3197,85.3197,4295.0
2018-08-30 12:50:00,100.09,100.15,100.08,100.14,5394.0,85.3283,85.3794,85.3197,85.3709,5394.0
2018-08-30 12:55:00,100.14,100.16,100.14,100.14,4350.0,85.3709,85.3879,85.3709,85.3709,4350.0
2018-08-30 13:00:00,100.15,100.17,100.14,100.14,4164.0,85.3794,85.3965,85.3709,85.3709,4164.0
2018-08-30 13:05:00,100.14,100.15,100.12,100.14,3300.0,85.3709,85.3794,85.3538,85.3709,3300.0
2018-08-30 13:10:00,100.12,100.13,100.08,100.1,3696.0,85.3538,85.3624,85.3197,85.3368,3696.0
2018-08-30 13:15:00,100.11,100.14,100.11,100.14,9149.0,85.3453,85.3709,85.3453,85.3709,9149.0
2018-08-30 13:20:00,100.14,100.18,100.14,100.16,7213.0,85.3709,85.405,85.3709,85.3879,7213.0
2018-08-30 13:25:00,100.14,100.15,100.02,100.08,13920.0,85.3709,85.3794,85.2686,85.3197,13920.0
2018-08-30 13:30:00,100.08,100.16,100.07,100.16,7731.0,85.3197,85.3879,85.3112,85.3879,7731.0
2018-08-30 13:35:00,100.13,100.13,100.1,100.13,5138.0,85.3624,85.3624,85.3368,85.3624,5138.0
2018-08-30 13:40:00,100.13,100.14,100.11,100.13,4847.0,85.3624,85.3709,85.3453,85.3624,4847.0
2018-08-30 13:45:00,100.14,100.24,100.13,100.21,4922.0,85.3709,85.4561,85.3624,85.4306,4922.0
2018-08-30 13:50:00,100.23,100.24,100.17,100.18,3743.0,85.4476,85.4561,85.3965,85.405,3743.0
2018-08-30 13:55:00,100.18,100.18,100.14,100.14,3600.0,85.405,85.405,85.3709,85.3709,3600.0
2018-08-30 14:00:00,100.15,100.17,100.09,100.11,6130.0,85.3794,85.3965,85.3283,85.3453,6130.0
2018-08-30 14:05:00,100.1,100.1,100.02,100.02,4900.0,85.3368,85.3368,85.2686,85.2686,4900.0
2018-08-30 14:10:00,100.03,100.09,100.02,100.07,5550.0,85.2771,85.3283,85.2686,85.3112,5550.0
2018-08-30 14:15:00,100.07,100.08,99.87,99.9,17018.0,85.3112,85.3197,85.1407,85.1663,17018.0
2018-08-30 14:20:00,99.91,100.02,99.87,99.97,12342.0,85.1748,85.2686,85.1407,85.226,12342.0
2018-08-30 14:25:00,99.97,100.04,99.97,99.98,6018.0,85.226,85.2856,85.226,85.2345,6018.0
2018-08-30 14:30:00,99.99,100.03,99.97,100.01,7489.0,85.243,85.2771,85.226,85.2601,7489.0
2018-08-30 14:35:00,100.03,100.08,100.0,100.07,5700.0,85.2771,85.3197,85.2515,85.3112,5700.0
2018-08-30 14:40:00,100.08,100.09,100.06,100.06,4805.0,85.3197,85.3283,85.3027,85.3027,4805.0
2018-08-30 14:45:00,100.07,100.14,100.07,100.08,7574.0,85.3112,85.3709,85.3112,85.3197,7574.0
2018-08-30 14:50:00,100.08,100.08,100.02,100.02,3531.0,85.3197,85.3197,85.2686,85.2686,3531.0
2018-08-30 14:55:00,100.0,100.03,99.98,99.99,7433.0,85.2515,85.2771,85.2345,85.243,7433.0
2018-08-30 15:00:00,99.98,99.98,99.89,99.93,19093.0,85.2345,85.2345,85.1578,85.1919,19093.0
2018-08-30 15:05:00,99.92,99.98,99.9,99.94,6717.0,85.1833,85.2345,85.1663,85.2004,6717.0
2018-08-30 15:10:00,99.94,99.98,99.92,99.97,11829.0,85.2004,85.2345,85.1833,85.226,11829.0
2018-08-30 15:15:00,99.94,99.95,99.9,99.92,15094.0,85.2004,85.2089,85.1663,85.1833,15094.0
2018-08-30 15:20:00,99.93,99.96,99.9,99.94,16620.0,85.1919,85.2174,85.1663,85.2004,16620.0
2018-08-30 15:25:00,99.94,99.98,99.94,99.96,11040.0,85.2004,85.2345,85.2004,85.2174,11040.0
2018-08-30 15:30:00,99.97,99.98,99.92,99.93,23043.0,85.226,85.2345,85.1833,85.1919,23043.0
2018-08-30 15:35:00,99.94,99.98,99.9,99.97,21705.0,85.2004,85.2345,85.1663,85.226,21705.0
2018-08-30 15:40:00,99.97,100.01,99.93,100.0,19641.0,85.226,85.2601,85.1919,85.2515,19641.0
2018-08-30 15:45:00,100.0,100.13,99.98,100.04,27776.0,85.2515,85.3624,85.2345,85.2856,27776.0
2018-08-30 15:50:00,100.04,100.08,100.01,100.06,32223.0,85.2856,85.3197,85.2601,85.3027,32223.0
2018-08-30 15:55:00,100.06,100.14,100.02,100.02,74465.0,85.3027,85.3709,85.2686,85.2686,74465.0
2018-08-31 09:30:00,99.8,99.91,99.74,99.91,18101.0,85.081,85.1748,85.0299,85.1748,18101.0
2018-08-31 09:35:00,99.87,99.88,99.68,99.75,8228.0,85.1407,85.1492,84.9787,85.0384,8228.0
2018-08-31 09:40:00,99.73,99.89,99.58,99.87,11224.0,85.0214,85.1578,84.8935,85.1407,11224.0
2018-08-31 09:45:00,99.84,99.87,99.67,99.67,5213.0,85.1151,85.1407,84.9702,84.9702,5213.0
2018-08-31 09:50:00,99.71,99.78,99.62,99.68,4780.0,85.0043,85.064,84.9276,84.9787,4780.0
2018-08-31 09:55:00,99.66,99.86,99.66,99.86,4800.0,84.9617,85.1322,84.9617,85.1322,4800.0
2018-08-31 10:00:00,99.85,99.88,99.82,99.86,4749.0,85.1237,85.1492,85.0981,85.1322,4749.0
2018-08-31 10:05:00,99.83,99.94,99.83,99.87,4308.0,85.1066,85.2004,85.1066,85.1407,4308.0
2018-08-31 10:10:00,99.89,100.08,99.89,100.07,10759.0,85.1578,85.3197,85.1578,85.3112,10759.0
2018-08-31 10:15:00,100.05,100.15,100.04,100.14,12607.0,85.2942,85.3794,85.2856,85.3709,12607.0
2018-08-31 10:20:00,100.15,100.24,100.15,100.19,6641.0,85.3794,85.4561,85.3794,85.4135,6641.0
2018-08-31 10:25:00,100.18,100.2,100.06,100.13,8600.0,85.405,85.422,85.3027,85.3624,8600.0
2018-08-31 10:30:00,100.13,100.17,100.11,100.16,7531.0,85.3624,85.3965,85.3453,85.3879,7531.0
2018-08-31 10:35:00,100.17,100.26,100.17,100.25,9194.0,85.3965,85.4732,85.3965,85.4647,9194.0
2018-08-31 10:40:00,100.25,100.25,100.17,100.19,4168.0,85.4647,85.4647,85.3965,85.4135,4168.0
2018-08-31 10:45:00,100.17,100.19,100.09,100.1,7381.0,85.3965,85.4135,85.3283,85.3368,7381.0
2018-08-31 10:50:00,100.09,100.09,100.0,100.03,12164.0,85.3283,85.3283,85.2515,85.2771,12164.0
2018-08-31 10:55:00,100.05,100.14,100.05,100.14,4607.0,85.2942,85.3709,85.2942,85.3709,4607.0
2018-08-31 11:00:00,100.14,100.23,100.14,100.16,9375.0,85.3709,85.4476,85.3709,85.3879,9375.0
2018-08-31 11:05:00,100.16,100.16,100.06,100.13,8233.0,85.3879,85.3879,85.3027,85.3624,8233.0
2018-08-31 11:10:00,100.11,100.13,100.1,100.1,6173.0,85.3453,85.3624,85.3368,85.3368,6173.0
2018-08-31 11:15:00,100.09,100.09,100.0,100.0,2799.0,85.3283,85.3283,85.2515,85.2515,2799.0
2018-08-31 11:20:00,100.0,100.03,99.92,100.03,6100.0,85.2515,85.2771,85.1833,85.2771,6100.0
2018-08-31 11:25:00,99.98,100.02,99.91,99.92,3220.0,85.2345,85.2686,85.1748,85.1833,3220.0
2018-08-31 11:30:00,99.94,99.97,99.9,99.92,3800.0,85.2004,85.226,85.1663,85.1833,3800.0
2018-08-31 11:35:00,99.92,100.0,99.89,100.0,4000.0,85.1833,85.2515,85.1578,85.2515,4000.0
2018-08-31 11:40:00,100.0,100.02,99.95,99.96,4800.0,85.2515,85.2686,85.2089,85.2174,4800.0
2018-08-31 11:45:00,99.97,100.02,99.94,99.97,6600.0,85.226,85.2686,85.2004,85.226,6600.0
2018-08-31 11:50:00,99.96,100.0,99.91,99.97,3725.0,85.2174,85.2515,85.1748,85.226,3725.0
2018-08-31 11:55:00,99.94,99.96,99.9,99.9,4853.0,85.2004,85.2174,85.1663,85.1663,4853.0
2018-08-31 12:00:00,99.92,99.94,99.88,99.88,4600.0,85.1833,85.2004,85.1492,85.1492,4600.0
2018-08-31 12:05:00,99.88,99.91,99.85,99.9,6395.0,85.1492,85.1748,85.1237,85.1663,6395.0
2018-08-31 12:10:00,99.89,99.92,99.87,99.89,2300.0,85.1578,85.1833,85.1407,85.1578,2300.0
2018-08-31 12:15:00,99.88,99.9,99.87,99.89,4030.0,85.1492,85.1663,85.1407,85.1578,4030.0
2018-08-31 12:20:00,99.87,99.87,99.82,99.83,3500.0,85.1407,85.1407,85.0981,85.1066,3500.0
2018-08-31 12:25:00,99.85,99.85,99.81,99.84,3000.0,85.1237,85.1237,85.0896,85.1151,3000.0
2018-08-31 12:30:00,99.85,99.87,99.75,99.8,9668.0,85.1237,85.1407,85.0384,85.081,9668.0
2018-08-31 12:35:00,99.81,99.87,99.81,99.86,5056.0,85.0896,85.1407,85.0896,85.1322,5056.0
2018-08-31 12:40:00,99.86,99.91,99.86,99.89,3442.0,85.1322,85.1748,85.1322,85.1578,3442.0
2018-08-31 12:45:00,99.88,99.93,99.88,99.92,5056.0,85.1492,85.1919,85.1492,85.1833,5056.0
2018-08-31 12:50:00,99.91,99.92,99.9,99.92,2399.0,85.1748,85.1833,85.1663,85.1833,2399.0
2018-08-31 12:55:00,99.9,99.91,99.89,99.91,3016.0,85.1663,85.1748,85.1578,85.1748,3016.0
2018-08-31 13:00:00,99.91,99.95,99.89,99.93,5455.0,85.1748,85.2089,85.1578,85.1919,5455.0
2018-08-31 13:05:00,99.93,99.95,99.92,99.95,2400.0,85.1919,85.2089,85.1833,85.2089,2400.0
2018-08-31 13:10:00,99.95,99.97,99.92,99.97,3631.0,85.2089,85.226,85.1833,85.226,3631.0
2018-08-31 13:15:00,99.95,99.98,99.94,99.97,4276.0,85.2089,85.2345,85.2004,85.226,4276.0
2018-08-31 13:20:00,99.97,100.07,99.96,100.04,15913.0,85.226,85.3112,85.2174,85.2856,15913.0
2018-08-31 13:25:00,100.05,100.06,100.02,100.06,2700.0,85.2942,85.3027,85.2686,85.3027,2700.0
2018-08-31 13:30:00,100.02,100.1,100.0,100.09,5968.0,85.2686,85.3368,85.2515,85.3283,5968.0
2018-08-31 13:35:00,100.11,100.11,100.05,100.09,2210.0,85.3453,85.3453,85.2942,85.3283,2210.0
2018-08-31 13:40:00,100.09,100.09,100.06,100.09,2200.0,85.3283,85.3283,85.3027,85.3283,2200.0
2018-08-31 13:45:00,100.1,100.11,100.07,100.09,3825.0,85.3368,85.3453,85.3112,85.3283,3825.0
2018-08-31 13:50:00,100.08,100.13,100.08,100.12,4400.0,85.3197,85.3624,85.3197,85.3538,4400.0
2018-08-31 13:55:00,100.1,100.13,100.07,100.13,6735.0,85.3368,85.3624,85.3112,85.3624,6735.0
2018-08-31 14:00:00,100.11,100.14,100.03,100.03,4457.0,85.3453,85.3709,85.2771,85.2771,4457.0
2018-08-31 14:05:00,100.03,100.06,100.02,100.05,1924.0,85.2771,85.3027,85.2686,85.2942,1924.0
2018-08-31 14:10:00,100.03,100.03,100.0,100.02,3800.0,85.2771,85.2771,85.2515,85.2686,3800.0
2018-08-31 14:15:00,100.02,100.09,100.0,100.09,8707.0,85.2686,85.3283,85.2515,85.3283,8707.0
2018-08-31 14:20:00,100.1,100.16,100.1,100.1,5004.0,85.3368,85.3879,85.3368,85.3368,5004.0
2018-08-31 14:25:00,100.1,100.15,100.09,100.15,5606.0,85.3368,85.3794,85.3283,85.3794,5606.0
2018-08-31 14:30:00,100.15,100.16,100.12,100.15,3796.0,85.3794,85.3879,85.3538,85.3794,3796.0
2018-08-31 14:35:00,100.13,100.19,100.11,100.16,5303.0,85.3624,85.4135,85.3453,85.3879,5303.0
2018-08-31 14:40:00,100.14,100.18,100.14,100.17,3788.0,85.3709,85.405,85.3709,85.3965,3788.0
2018-08-31 14:45:00,100.17,100.19,100.15,100.19,5206.0,85.3965,85.4135,85.3794,85.4135,5206.0
2018-08-31 14:50:00,100.19,100.26,100.19,100.22,8603.0,85.4135,85.4732,85.4135,85.4391,8603.0
2018-08-31 14:55:00,100.22,100.26,100.21,100.23,7359.0,85.4391,85.4732,85.4306,85.4476,7359.0
2018-08-31 15:00:00,100.23,100.28,100.23,100.28,4202.0,85.4476,85.4902,85.4476,85.4902,4202.0
2018-08-31 15:05:00,100.29,100.31,100.27,100.28,7191.0,85.4988,85.5158,85.4817,85.4902,7191.0
2018-08-31 15:10:00,100.29,100.29,100.25,100.26,5683.0,85.4988,85.4988,85.4647,85.4732,5683.0
2018-08-31 15:15:00,100.27,100.28,100.24,100.26,9838.0,85.4817,85.4902,85.4561,85.4732,9838.0
2018-08-31 15:20:00,100.27,100.3,100.22,100.24,11300.0,85.4817,85.5073,85.4391,85.4561,11300.0
2018-08-31 15:25:00,100.24,100.24,100.18,100.21,11089.0,85.4561,85.4561,85.405,85.4306,11089.0
2018-08-31 15:30:00,100.21,100.39,100.21,100.37,13397.0,85.4306,85.584,85.4306,85.567,13397.0
2018-08-31 15:35:00,100.38,100.46,100.37,100.41,12413.0,85.5755,85.6437,85.567,85.6011,12413.0
2018-08-31 15:40:00,100.41,100.43,100.38,100.41,17747.0,85.6011,85.6181,85.5755,85.6011,17747.0
2018-08-31 15:45:00,100.4,100.45,100.37,100.42,29125.0,85.5925,85.6352,85.567,85.6096,29125.0
2018-08-31 15:50:00,100.42,100.49,100.42,100.47,34060.0,85.6096,85.6693,85.6096,85.6522,34060.0
2018-08-31 15:55:00,100.48,100.67,100.47,100.55,211397.0,85.6607,85.8227,85.6522,85.7204,211397.0
2018-09-04 09:30:00,100.59,101.02,100.57,101.01,38994.0,85.7545,86.1211,85.7375,86.1126,38994.0
2018-09-04 09:35:00,101.01,101.12,100.77,100.78,13330.0,86.1126,86.2063,85.908,85.9165,13330.0
2018-09-04 09:40:00,100.77,100.78,100.56,100.72,13058.0,85.908,85.9165,85.7289,85.8653,13058.0
2018-09-04 09:45:00,100.7,100.74,100.5,100.5,7800.0,85.8483,85.8824,85.6778,85.6778,7800.0
2018-09-04 09:50:00,100.45,100.55,100.42,100.52,12467.0,85.6352,85.7204,85.6096,85.6948,12467.0
2018-09-04 09:55:00,100.53,100.57,100.49,100.56,9608.0,85.7034,85.7375,85.6693,85.7289,9608.0
2018-09-04 10:00:00,100.59,100.74,100.58,100.68,9504.0,85.7545,85.8824,85.746,85.8312,9504.0
2018-09-04 10:05:00,100.68,100.73,100.67,100.72,7790.0,85.8312,85.8739,85.8227,85.8653,7790.0
2018-09-04 10:10:00,100.71,100.78,100.69,100.74,7013.0,85.8568,85.9165,85.8398,85.8824,7013.0
2018-09-04 10:15:00,100.74,100.82,100.73,100.8,9908.0,85.8824,85.9506,85.8739,85.9335,9908.0
2018-09-04 10:20:00,100.8,100.92,100.78,100.83,9949.0,85.9335,86.0358,85.9165,85.9591,9949.0
2018-09-04 10:25:00,100.84,100.85,100.69,100.69,7114.0,85.9676,85.9762,85.8398,85.8398,7114.0
2018-09-04 10:30:00,100.7,100.7,100.61,100.68,10265.0,85.8483,85.8483,85.7716,85.8312,10265.0
2018-09-04 10:35:00,100.69,100.71,100.58,100.58,10897.0,85.8398,85.8568,85.746,85.746,10897.0
2018-09-04 10:40:00,100.56,100.65,100.52,100.56,11673.0,85.7289,85.8057,85.6948,85.7289,11673.0
2018-09-04 10:45:00,100.55,100.55,100.48,100.53,13063.0,85.7204,85.7204,85.6607,85.7034,13063.0
2018-09-04 10:50:00,100.58,100.65,100.57,100.64,9830.0,85.746,85.8057,85.7375,85.7971,9830.0
2018-09-04 10:55:00,100.64,100.65,100.58,100.59,7092.0,85.7971,85.8057,85.746,85.7545,7092.0
2018-09-04 11:00:00,100.58,100.59,100.52,100.58,7290.0,85.746,85.7545,85.6948,85.746,7290.0
2018-09-04 11:05:00,100.57,100.59,100.47,100.51,7058.0,85.7375,85.7545,85.6522,85.6863,7058.0
2018-09-04 11:10:00,100.52,100.54,100.42,100.42,4168.0,85.6948,85.7119,85.6096,85.6096,4168.0
2018-09-04 11:15:00,100.44,100.47,100.42,100.46,5809.0,85.6266,85.6522,85.6096,85.6437,5809.0
2018-09-04 11:20:00,100.45,100.46,100.38,100.41,5251.0,85.6352,85.6437,85.5755,85.6011,5251.0
2018-09-04 11:25:00,100.4,100.45,100.38,100.43,4624.0,85.5925,85.6352,85.5755,85.6181,4624.0
2018-09-04 11:30:00,100.43,100.47,100.42,100.47,6439.0,85.6181,85.6522,85.6096,85.6522,6439.0
2018-09-04 11:35:00,100.47,100.56,100.47,100.55,5184.0,85.6522,85.7289,85.6522,85.7204,5184.0
2018-09-04 11:40:00,100.54,100.54,100.41,100.41,7324.0,85.7119,85.7119,85.6011,85.6011,7324.0
2018-09-04 11:45:00,100.41,100.44,100.33,100.44,13630.0,85.6011,85.6266,85.5329,85.6266,13630.0
2018-09-04 11:50:00,100.44,100.46,100.4,100.44,3615.0,85.6266,85.6437,85.5925,85.6266,3615.0
2018-09-04 11:55:00,100.46,100.49,100.42,100.42,4446.0,85.6437,85.6693,85.6096,85.6096,4446.0
2018-09-04 12:00:00,100.43,100.44,100.38,100.38,4089.0,85.6181,85.6266,85.5755,85.5755,4089.0
2018-09-04 12:05:00,100.38,100.38,100.33,100.36,2286.0,85.5755,85.5755,85.5329,85.5584,2286.0
2018-09-04 12:10:00,100.35,100.38,100.34,100.34,2367.0,85.5499,85.5755,85.5414,85.5414,2367.0
2018-09-04 12:15:00,100.35,100.4,100.35,100.38,5360.0,85.5499,85.5925,85.5499,85.5755,5360.0
2018-09-04 12:20:00,100.39,100.41,100.36,100.37,4629.0,85.584,85.6011,85.5584,85.567,4629.0
2018-09-04 12:25:00,100.36,100.37,100.29,100.37,7730.0,85.5584,85.567,85.4988,85.567,7730.0
2018-09-04 12:30:00,100.38,100.42,100.34,100.4,3826.0,85.5755,85.6096,85.5414,85.5925,3826.0
2018-09-04 12:35:00,100.41,100.42,100.4,100.41,3866.0,85.6011,85.6096,85.5925,85.6011,3866.0
2018-09-04 12:40:00,100.42,100.48,100.41,100.45,3300.0,85.6096,85.6607,85.6011,85.6352,3300.0
2018-09-04 12:45:00,100.44,100.49,100.44,100.49,2862.0,85.6266,85.6693,85.6266,85.6693,2862.0
2018-09-04 12:50:00,100.5,100.52,100.46,100.51,4167.0,85.6778,85.6948,85.6437,85.6863,4167.0
2018-09-04 12:55:00,100.52,100.61,100.52,100.58,6486.0,85.6948,85.7716,85.6948,85.746,6486.0
2018-09-04 13:00:00,100.58,100.66,100.58,100.66,10782.0,85.746,85.8142,85.746,85.8142,10782.0
2018-09-04 13:05:00,100.66,100.67,100.59,100.63,4083.0,85.8142,85.8227,85.7545,85.7886,4083.0
2018-09-04 13:10:00,100.64,100.66,100.63,100.64,3748.0,85.7971,85.8142,85.7886,85.7971,3748.0
2018-09-04 13:15:00,100.66,100.66,100.63,100.63,3306.0,85.8142,85.8142,85.7886,85.7886,3306.0
2018-09-04 13:20:00,100.64,100.66,100.64,100.64,3543.0,85.7971,85.8142,85.7971,85.7971,3543.0
2018-09-04 13:25:00,100.64,100.64,100.62,100.63,3635.0,85.7971,85.7971,85.7801,85.7886,3635.0
2018-09-04 13:30:00,100.64,100.67,100.63,100.64,4223.0,85.7971,85.8227,85.7886,85.7971,4223.0
2018-09-04 13:35:00,100.64,100.67,100.63,100.63,5496.0,85.7971,85.8227,85.7886,85.7886,5496.0
2018-09-04 13:40:00,100.62,100.73,100.62,100.66,6133.0,85.7801,85.8739,85.7801,85.8142,6133.0
2018-09-04 13:45:00,100.67,100.74,100.67,100.72,11882.0,85.8227,85.8824,85.8227,85.8653,11882.0
2018-09-04 13:50:00,100.73,100.79,100.73,100.73,6665.0,85.8739,85.925,85.8739,85.8739,6665.0
2018-09-04 13:55:00,100.74,100.77,100.66,100.73,21850.0,85.8824,85.908,85.8142,85.8739,21850.0
2018-09-04 14:00:00,100.74,100.75,100.7,100.71,6073.0,85.8824,85.8909,85.8483,85.8568,6073.0
2018-09-04 14:05:00,100.71,100.71,100.68,100.68,9217.0,85.8568,85.8568,85.8312,85.8312,9217.0
2018-09-04 14:10:00,100.68,100.73,100.67,100.7,6365.0,85.8312,85.8739,85.8227,85.8483,6365.0
2018-09-04 14:15:00,100.69,100.75,100.67,100.74,6108.0,85.8398,85.8909,85.8227,85.8824,6108.0
2018-09-04 14:20:00,100.74,100.77,100.73,100.76,12802.0,85.8824,85.908,85.8739,85.8994,12802.0
2018-09-04 14:25:00,100.74,100.77,100.71,100.74,8170.0,85.8824,85.908,85.8568,85.8824,8170.0
2018-09-04 14:30:00,100.74,100.78,100.7,100.78,8393.0,85.8824,85.9165,85.8483,85.9165,8393.0
2018-09-04 14:35:00,100.8,100.81,100.76,100.77,7952.0,85.9335,85.9421,85.8994,85.908,7952.0
2018-09-04 14:40:00,100.76,100.86,100.75,100.86,5977.0,85.8994,85.9847,85.8909,85.9847,5977.0
2018-09-04 14:45:00,100.84,100.84,100.75,100.75,6579.0,85.9676,85.9676,85.8909,85.8909,6579.0
2018-09-04 14:50:00,100.76,100.79,100.75,100.77,12149.0,85.8994,85.925,85.8909,85.908,12149.0
2018-09-04 14:55:00,100.76,100.8,100.75,100.79,11652.0,85.8994,85.9335,85.8909,85.925,11652.0
2018-09-04 15:00:00,100.78,100.79,100.69,100.7,13556.0,85.9165,85.925,85.8398,85.8483,13556.0
2018-09-04 15:05:00,100.71,100.82,100.7,100.8,12627.0,85.8568,85.9506,85.8483,85.9335,12627.0
2018-09-04 15:10:00,100.82,100.82,100.73,100.76,8701.0,85.9506,85.9506,85.8739,85.8994,8701.0
2018-09-04 15:15:00,100.76,100.77,100.68,100.68,4340.0,85.8994,85.908,85.8312,85.8312,4340.0
2018-09-04 15:20:00,100.69,100.72,100.67,100.7,10431.0,85.8398,85.8653,85.8227,85.8483,10431.0
2018-09-04 15:25:00,100.69,100.72,100.67,100.68,9051.0,85.8398,85.8653,85.8227,85.8312,9051.0
2018-09-04 15:30:00,100.68,100.75,100.68,100.73,19921.0,85.8312,85.8909,85.8312,85.8739,19921.0
2018-09-04 15:35:00,100.73,100.8,100.71,100.78,12086.0,85.8739,85.9335,85.8568,85.9165,12086.0
2018-09-04 15:40:00,100.78,100.78,100.71,100.72,17193.0,85.9165,85.9165,85.8568,85.8653,17193.0
2018-09-04 15:45:00,100.73,100.78,100.68,100.74,25947.0,85.8739,85.9165,85.8312,85.8824,25947.0
2018-09-04 15:50:00,100.75,100.78,100.67,100.69,24727.0,85.8909,85.9165,85.8227,85.8398,24727.0
2018-09-04 15:55:00,100.7,100.98,100.69,100.95,124278.0,85.8483,86.087,85.8398,86.0614,124278.0
2018-09-05 09:30:00,100.9,101.41,100.71,101.41,16741.0,86.0188,86.4536,85.8568,86.4536,16741.0
2018-09-05 09:35:00,101.37,101.63,101.29,101.62,26799.0,86.4195,86.6411,86.3513,86.6326,26799.0
2018-09-05 09:40:00,101.59,101.9,101.59,101.78,34343.0,86.607,86.8713,86.607,86.769,34343.0
2018-09-05 09:45:00,101.78,101.93,101.78,101.85,13915.0,86.769,86.8969,86.769,86.8287,13915.0
2018-09-05 09:50:00,101.87,101.94,101.85,101.89,7200.0,86.8457,86.9054,86.8287,86.8628,7200.0
2018-09-05 09:55:00,101.87,101.88,101.72,101.75,13800.0,86.8457,86.8543,86.7179,86.7434,13800.0
2018-09-05 10:00:00,101.71,101.86,101.66,101.86,12540.0,86.7093,86.8372,86.6667,86.8372,12540.0
2018-09-05 10:05:00,101.86,101.86,101.76,101.8,7778.0,86.8372,86.8372,86.752,86.7861,7778.0
2018-09-05 10:10:00,101.77,101.77,101.57,101.57,5994.0,86.7605,86.7605,86.59,86.59,5994.0
2018-09-05 10:15:00,101.6,101.7,101.54,101.56,57896.0,86.6156,86.7008,86.5644,86.5815,57896.0
2018-09-05 10:20:00,101.54,101.6,101.47,101.6,8580.0,86.5644,86.6156,86.5047,86.6156,8580.0
2018-09-05 10:25:00,101.6,101.82,101.56,101.8,28172.0,86.6156,86.8031,86.5815,86.7861,28172.0
2018-09-05 10:30:00,101.77,101.77,101.66,101.74,6431.0,86.7605,86.7605,86.6667,86.7349,6431.0
2018-09-05 10:35:00,101.72,101.81,101.71,101.81,21882.0,86.7179,86.7946,86.7093,86.7946,21882.0
2018-09-05 10:40:00,101.77,101.82,101.73,101.82,8390.0,86.7605,86.8031,86.7264,86.8031,8390.0
2018-09-05 10:45:00,101.82,101.92,101.69,101.69,10705.0,86.8031,86.8884,86.6923,86.6923,10705.0
2018-09-05 10:50:00,101.7,101.79,101.7,101.76,5562.0,86.7008,86.7775,86.7008,86.752,5562.0
2018-09-05 10:55:00,101.78,101.8,101.69,101.73,10229.0,86.769,86.7861,86.6923,86.7264,10229.0
2018-09-05 11:00:00,101.73,101.77,101.62,101.71,10236.0,86.7264,86.7605,86.6326,86.7093,10236.0
2018-09-05 11:05:00,101.73,101.78,101.7,101.76,6324.0,86.7264,86.769,86.7008,86.752,6324.0
2018-09-05 11:10:00,101.74,101.82,101.71,101.79,6257.0,86.7349,86.8031,86.7093,86.7775,6257.0
2018-09-05 11:15:00,101.72,101.82,101.69,101.79,5883.0,86.7179,86.8031,86.6923,86.7775,5883.0
2018-09-05 11:20:00,101.82,101.82,101.67,101.67,6509.0,86.8031,86.8031,86.6752,86.6752,6509.0
2018-09-05 11:25:00,101.69,101.69,101.47,101.48,6129.0,86.6923,86.6923,86.5047,86.5133,6129.0
2018-09-05 11:30:00,101.49,101.51,101.44,101.48,6700.0,86.5218,86.5388,86.4792,86.5133,6700.0
2018-09-05 11:35:00,101.49,101.6,101.46,101.53,4681.0,86.5218,86.6156,86.4962,86.5559,4681.0
2018-09-05 11:40:00,101.54,101.56,101.49,101.54,5902.0,86.5644,86.5815,86.5218,86.5644,5902.0
2018-09-05 11:45:00,101.56,101.62,101.51,101.62,4546.0,86.5815,86.6326,86.5388,86.6326,4546.0
2018-09-05 11:50:00,101.62,101.69,101.59,101.65,11293.0,86.6326,86.6923,86.607,86.6582,11293.0
2018-09-05 11:55:00,101.66,101.68,101.57,101.6,5022.0,86.6667,86.6838,86.59,86.6156,5022.0
2018-09-05 12:00:00,101.59,101.65,101.57,101.57,3660.0,86.607,86.6582,86.59,86.59,3660.0
2018-09-05 12:05:00,101.57,101.6,101.53,101.55,13693.0,86.59,86.6156,86.5559,86.5729,13693.0
2018-09-05 12:10:00,101.55,101.55,101.39,101.48,5858.0,86.5729,86.5729,86.4365,86.5133,5858.0
2018-09-05 12:15:00,101.48,101.52,101.45,101.51,5241.0,86.5133,86.5474,86.4877,86.5388,5241.0
2018-09-05 12:20:00,101.51,101.51,101.42,101.48,10265.0,86.5388,86.5388,86.4621,86.5133,10265.0
2018-09-05 12:25:00,101.48,101.5,101.43,101.49,6703.0,86.5133,86.5303,86.4706,86.5218,6703.0
2018-09-05 12:30:00,101.48,101.54,101.42,101.43,10300.0,86.5133,86.5644,86.4621,86.4706,10300.0
2018-09-05 12:35:00,101.43,101.45,101.39,101.41,8052.0,86.4706,86.4877,86.4365,86.4536,8052.0
2018-09-05 12:40:00,101.38,101.41,101.35,101.35,6951.0,86.428,86.4536,86.4024,86.4024,6951.0
2018-09-05 12:45:00,101.37,101.43,101.37,101.4,4624.0,86.4195,86.4706,86.4195,86.4451,4624.0
2018-09-05 12:50:00,101.4,101.41,101.35,101.39,8313.0,86.4451,86.4536,86.4024,86.4365,8313.0
2018-09-05 12:55:00,101.4,101.4,101.32,101.32,6245.0,86.4451,86.4451,86.3769,86.3769,6245.0
2018-09-05 13:00:00,101.3,101.42,101.3,101.4,5002.0,86.3598,86.4621,86.3598,86.4451,5002.0
2018-09-05 13:05:00,101.41,101.44,101.41,101.41,9799.0,86.4536,86.4792,86.4536,86.4536,9799.0
2018-09-05 13:10:00,101.42,101.44,101.4,101.42,17874.0,86.4621,86.4792,86.4451,86.4621,17874.0
2018-09-05 13:15:00,101.42,101.48,101.41,101.42,7638.0,86.4621,86.5133,86.4536,86.4621,7638.0
2018-09-05 13:20:00,101.43,101.51,101.43,101.47,7125.0,86.4706,86.5388,86.4706,86.5047,7125.0
2018-09-05 13:25:00,101.47,101.47,101.41,101.43,4500.0,86.5047,86.5047,86.4536,86.4706,4500.0
2018-09-05 13:30:00,101.42,101.47,101.41,101.41,7198.0,86.4621,86.5047,86.4536,86.4536,7198.0
2018-09-05 13:35:00,101.4,101.47,101.4,101.47,4764.0,86.4451,86.5047,86.4451,86.5047,4764.0
2018-09-05 13:40:00,101.46,101.46,101.42,101.42,4412.0,86.4962,86.4962,86.4621,86.4621,4412.0
2018-09-05 13:45:00,101.43,101.44,101.38,101.41,3976.0,86.4706,86.4792,86.428,86.4536,3976.0
2018-09-05 13:50:00,101.44,101.47,101.43,101.45,2588.0,86.4792,86.5047,86.4706,86.4877,2588.0
2018-09-05 13:55:00,101.46,101.47,101.41,101.41,7190.0,86.4962,86.5047,86.4536,86.4536,7190.0
2018-09-05 14:00:00,101.42,101.45,101.41,101.42,5525.0,86.4621,86.4877,86.4536,86.4621,5525.0
2018-09-05 14:05:00,101.42,101.42,101.36,101.38,12284.0,86.4621,86.4621,86.411,86.428,12284.0
2018-09-05 14:10:00,101.38,101.44,101.38,101.44,4000.0,86.428,86.4792,86.428,86.4792,4000.0
2018-09-05 14:15:00,101.43,101.48,101.42,101.47,8091.0,86.4706,86.5133,86.4621,86.5047,8091.0
2018-09-05 14:20:00,101.48,101.48,101.43,101.45,5167.0,86.5133,86.5133,86.4706,86.4877,5167.0
2018-09-05 14:25:00,101.46,101.49,101.45,101.46,3839.0,86.4962,86.5218,86.4877,86.4962,3839.0
2018-09-05 14:30:00,101.45,101.45,101.38,101.4,7306.0,86.4877,86.4877,86.428,86.4451,7306.0
2018-09-05 14:35:00,101.39,101.45,101.36,101.44,7081.0,86.4365,86.4877,86.411,86.4792,7081.0
2018-09-05 14:40:00,101.43,101.44,101.39,101.4,5550.0,86.4706,86.4792,86.4365,86.4451,5550.0
2018-09-05 14:45:00,101.4,101.41,101.36,101.37,8199.0,86.4451,86.4536,86.411,86.4195,8199.0
2018-09-05 14:50:00,101.36,101.37,101.32,101.36,3270.0,86.411,86.4195,86.3769,86.411,3270.0
2018-09-05 14:55:00,101.37,101.41,101.35,101.41,10602.0,86.4195,86.4536,86.4024,86.4536,10602.0
2018-09-05 15:00:00,101.4,101.44,101.4,101.44,6454.0,86.4451,86.4792,86.4451,86.4792,6454.0
2018-09-05 15:05:00,101.43,101.45,101.42,101.43,9795.0,86.4706,86.4877,86.4621,86.4706,9795.0
2018-09-05 15:10:00,101.43,101.5,101.4,101.5,10499.0,86.4706,86.5303,86.4451,86.5303,10499.0
2018-09-05 15:15:00,101.5,101.58,101.49,101.52,7922.0,86.5303,86.5985,86.5218,86.5474,7922.0
2018-09-05 15:20:00,101.51,101.52,101.45,101.45,7937.0,86.5388,86.5474,86.4877,86.4877,7937.0
2018-09-05 15:25:00,101.43,101.47,101.42,101.46,11588.0,86.4706,86.5047,86.4621,86.4962,11588.0
2018-09-05 15:30:00,101.45,101.47,101.42,101.42,15182.0,86.4877,86.5047,86.4621,86.4621,15182.0
2018-09-05 15:35:00,101.43,101.44,101.4,101.41,21363.0,86.4706,86.4792,86.4451,86.4536,21363.0
2018-09-05 15:40:00,101.41,101.41,101.33,101.34,25905.0,86.4536,86.4536,86.3854,86.3939,25905.0
2018-09-05 15:45:00,101.34,101.39,101.29,101.33,31698.0,86.3939,86.4365,86.3513,86.3854,31698.0
2018-09-05 15:50:00,101.33,101.37,101.29,101.31,44038.0,86.3854,86.4195,86.3513,86.3683,44038.0
2018-09-05 15:55:00,101.31,101.45,101.3,101.4,75190.0,86.3683,86.4877,86.3598,86.4451,75190.0
2018-09-06 09:30:00,101.31,101.61,101.31,101.55,21002.0,86.3683,86.6241,86.3683,86.5729,21002.0
2018-09-06 09:35:00,101.53,101.86,101.53,101.81,7518.0,86.5559,86.8372,86.5559,86.7946,7518.0
2018-09-06 09:40:00,101.89,101.92,101.82,101.87,9527.0,86.8628,86.8884,86.8031,86.8457,9527.0
2018-09-06 09:45:00,101.85,101.86,101.58,101.59,6957.0,86.8287,86.8372,86.5985,86.607,6957.0
2018-09-06 09:50:00,101.57,101.66,101.47,101.49,9043.0,86.59,86.6667,86.5047,86.5218,9043.0
2018-09-06 09:55:00,101.44,101.54,101.3,101.52,12889.0,86.4792,86.5644,86.3598,86.5474,12889.0
2018-09-06 10:00:00,101.52,101.57,101.41,101.46,6862.0,86.5474,86.59,86.4536,86.4962,6862.0
2018-09-06 10:05:00,101.51,101.61,101.51,101.61,4790.0,86.5388,86.6241,86.5388,86.6241,4790.0
2018-09-06 10:10:00,101.61,101.62,101.38,101.39,30831.0,86.6241,86.6326,86.428,86.4365,30831.0
2018-09-06 10:15:00,101.39,101.45,101.19,101.33,33321.0,86.4365,86.4877,86.266,86.3854,33321.0
2018-09-06 10:20:00,101.35,101.51,101.29,101.42,7728.0,86.4024,86.5388,86.3513,86.4621,7728.0
2018-09-06 10:25:00,101.48,101.51,101.25,101.39,22171.0,86.5133,86.5388,86.3172,86.4365,22171.0
2018-09-06 10:30:00,101.42,101.43,101.24,101.28,5236.0,86.4621,86.4706,86.3086,86.3428,5236.0
2018-09-06 10:35:00,101.23,101.35,101.2,101.33,7926.0,86.3001,86.4024,86.2745,86.3854,7926.0
2018-09-06 10:40:00,101.31,101.31,101.05,101.16,19825.0,86.3683,86.3683,86.1467,86.2404,19825.0
2018-09-06 10:45:00,101.13,101.19,101.01,101.07,13199.0,86.2149,86.266,86.1126,86.1637,13199.0
2018-09-06 10:50:00,101.09,101.14,100.94,101.02,7586.0,86.1808,86.2234,86.0529,86.1211,7586.0
2018-09-06 10:55:00,100.99,101.19,100.97,101.17,10454.0,86.0955,86.266,86.0785,86.249,10454.0
2018-09-06 11:00:00,101.18,101.23,101.11,101.11,15190.0,86.2575,86.3001,86.1978,86.1978,15190.0
2018-09-06 11:05:00,101.09,101.1,100.9,101.08,21236.0,86.1808,86.1893,86.0188,86.1722,21236.0
2018-09-06 11:10:00,101.06,101.15,101.0,101.03,7110.0,86.1552,86.2319,86.104,86.1296,7110.0
2018-09-06 11:15:00,101.03,101.03,100.88,100.9,15898.0,86.1296,86.1296,86.0017,86.0188,15898.0
2018-09-06 11:20:00,100.9,100.97,100.85,100.89,15832.0,86.0188,86.0785,85.9762,86.0103,15832.0
2018-09-06 11:25:00,100.91,100.95,100.84,100.87,8706.0,86.0273,86.0614,85.9676,85.9932,8706.0
2018-09-06 11:30:00,100.84,100.86,100.76,100.76,17576.0,85.9676,85.9847,85.8994,85.8994,17576.0
2018-09-06 11:35:00,100.78,100.79,100.54,100.61,53093.0,85.9165,85.925,85.7119,85.7716,53093.0
2018-09-06 11:40:00,100.6,100.63,100.56,100.62,64464.0,85.763,85.7886,85.7289,85.7801,64464.0
2018-09-06 11:45:00,100.62,100.79,100.62,100.75,14532.0,85.7801,85.925,85.7801,85.8909,14532.0
2018-09-06 11:50:00,100.75,100.93,100.74,100.88,65054.0,85.8909,86.0444,85.8824,86.0017,65054.0
2018-09-06 11:55:00,100.9,102.11,100.88,100.9,27574.0,86.0188,87.0503,86.0017,86.0188,27574.0
2018-09-06 12:00:00,100.91,100.93,100.85,100.85,7161.0,86.0273,86.0444,85.9762,85.9762,7161.0
2018-09-06 12:05:00,100.82,100.94,100.82,100.91,10420.0,85.9506,86.0529,85.9506,86.0273,10420.0
2018-09-06 12:10:00,100.9,100.95,100.87,100.89,7795.0,86.0188,86.0614,85.9932,86.0103,7795.0
2018-09-06 12:15:00,100.91,100.98,100.91,100.97,5991.0,86.0273,86.087,86.0273,86.0785,5991.0
2018-09-06 12:20:00,100.97,101.0,100.93,100.94,6010.0,86.0785,86.104,86.0444,86.0529,6010.0
2018-09-06 12:25:00,100.95,100.97,100.91,100.93,6757.0,86.0614,86.0785,86.0273,86.0444,6757.0
2018-09-06 12:30:00,100.94,101.0,100.94,100.94,7877.0,86.0529,86.104,86.0529,86.0529,7877.0
2018-09-06 12:35:00,100.98,100.99,100.91,100.92,6765.0,86.087,86.0955,86.0273,86.0358,6765.0
2018-09-06 12:40:00,100.92,101.0,100.91,101.0,8557.0,86.0358,86.104,86.0273,86.104,8557.0
2018-09-06 12:45:00,101.0,101.05,100.99,101.01,7902.0,86.104,86.1467,86.0955,86.1126,7902.0
2018-09-06 12:50:00,101.02,101.02,100.95,100.95,7235.0,86.1211,86.1211,86.0614,86.0614,7235.0
2018-09-06 12:55:00,100.96,100.98,100.93,100.94,5500.0,86.0699,86.087,86.0444,86.0529,5500.0
2018-09-06 13:00:00,100.95,100.99,100.9,100.9,7810.0,86.0614,86.0955,86.0188,86.0188,7810.0
2018-09-06 13:05:00,100.92,100.97,100.91,100.93,4800.0,86.0358,86.0785,86.0273,86.0444,4800.0
2018-09-06 13:10:00,100.94,100.95,100.87,100.92,7741.0,86.0529,86.0614,85.9932,86.0358,7741.0
2018-09-06 13:15:00,100.91,100.98,100.9,100.96,5037.0,86.0273,86.087,86.0188,86.0699,5037.0
2018-09-06 13:20:00,100.97,100.98,100.92,100.97,10263.0,86.0785,86.087,86.0358,86.0785,10263.0
2018-09-06 13:25:00,100.97,100.97,100.95,100.96,2400.0,86.0785,86.0785,86.0614,86.0699,2400.0
2018-09-06 13:30:00,100.98,101.02,100.95,100.96,8036.0,86.087,86.1211,86.0614,86.0699,8036.0
2018-09-06 13:35:00,100.97,101.02,100.96,100.97,11072.0,86.0785,86.1211,86.0699,86.0785,11072.0
2018-09-06 13:40:00,100.99,101.04,100.98,101.0,4534.0,86.0955,86.1381,86.087,86.104,4534.0
2018-09-06 13:45:00,100.99,101.03,100.97,101.03,7277.0,86.0955,86.1296,86.0785,86.1296,7277.0
2018-09-06 13:50:00,101.03,101.04,100.98,100.99,6148.0,86.1296,86.1381,86.087,86.0955,6148.0
2018-09-06 13:55:00,100.99,101.01,100.97,100.97,5685.0,86.0955,86.1126,86.0785,86.0785,5685.0
2018-09-06 14:00:00,100.96,101.03,100.92,100.96,17003.0,86.0699,86.1296,86.0358,86.0699,17003.0
2018-09-06 14:05:00,100.98,100.99,100.94,100.99,11595.0,86.087,86.0955,86.0529,86.0955,11595.0
2018-09-06 14:10:00,101.0,101.02,100.99,101.02,3155.0,86.104,86.1211,86.0955,86.1211,3155.0
2018-09-06 14:15:00,101.01,101.01,100.96,100.99,7396.0,86.1126,86.1126,86.0699,86.0955,7396.0
2018-09-06 14:20:00,101.02,101.03,100.97,100.98,7915.0,86.1211,86.1296,86.0785,86.087,7915.0
2018-09-06 14:25:00,100.98,100.99,100.92,100.94,10932.0,86.087,86.0955,86.0358,86.0529,10932.0
2018-09-06 14:30:00,100.94,101.07,100.94,101.06,22379.0,86.0529,86.1637,86.0529,86.1552,22379.0
2018-09-06 14:35:00,101.06,101.08,101.01,101.02,14659.0,86.1552,86.1722,86.1126,86.1211,14659.0
2018-09-06 14:40:00,101.02,101.1,101.01,101.08,20140.0,86.1211,86.1893,86.1126,86.1722,20140.0
2018-09-06 14:45:00,101.09,101.09,101.03,101.03,13710.0,86.1808,86.1808,86.1296,86.1296,13710.0
2018-09-06 14:50:00,101.02,101.04,101.0,101.02,12123.0,86.1211,86.1381,86.104,86.1211,12123.0
2018-09-06 14:55:00,101.03,101.04,100.98,100.98,13293.0,86.1296,86.1381,86.087,86.087,13293.0
2018-09-06 15:00:00,100.99,101.14,100.98,101.1,18880.0,86.0955,86.2234,86.087,86.1893,18880.0
2018-09-06 15:05:00,101.11,101.18,101.1,101.17,7135.0,86.1978,86.2575,86.1893,86.249,7135.0
2018-09-06 15:10:00,101.15,101.19,101.15,101.17,12193.0,86.2319,86.266,86.2319,86.249,12193.0
2018-09-06 15:15:00,101.17,101.19,101.15,101.17,18301.0,86.249,86.266,86.2319,86.249,18301.0
2018-09-06 15:20:00,101.17,101.21,101.15,101.16,8820.0,86.249,86.2831,86.2319,86.2404,8820.0
2018-09-06 15:25:00,101.15,101.21,101.15,101.21,12339.0,86.2319,86.2831,86.2319,86.2831,12339.0
2018-09-06 15:30:00,101.21,101.22,101.15,101.18,13396.0,86.2831,86.2916,86.2319,86.2575,13396.0
2018-09-06 15:35:00,101.17,101.2,101.15,101.19,13765.0,86.249,86.2745,86.2319,86.266,13765.0
2018-09-06 15:40:00,101.19,101.19,101.13,101.19,22964.0,86.266,86.266,86.2149,86.266,22964.0
2018-09-06 15:45:00,101.2,101.26,101.16,101.23,21091.0,86.2745,86.3257,86.2404,86.3001,21091.0
2018-09-06 15:50:00,101.21,101.21,101.14,101.16,38183.0,86.2831,86.2831,86.2234,86.2404,38183.0
2018-09-06 15:55:00,101.17,101.22,101.09,101.1,57443.0,86.249,86.2916,86.1808,86.1893,57443.0
2018-09-07 09:30:00,100.92,101.26,100.92,101.24,15725.0,86.0358,86.3257,86.0358,86.3086,15725.0
2018-09-07 09:35:00,101.23,101.37,101.04,101.29,8562.0,86.3001,86.4195,86.1381,86.3513,8562.0
2018-09-07 09:40:00,101.32,101.43,101.16,101.27,7444.0,86.3769,86.4706,86.2404,86.3342,7444.0
2018-09-07 09:45:00,101.24,101.27,101.16,101.22,4160.0,86.3086,86.3342,86.2404,86.2916,4160.0
2018-09-07 09:50:00,101.25,101.36,101.05,101.14,9010.0,86.3172,86.411,86.1467,86.2234,9010.0
2018-09-07 09:55:00,101.14,101.14,100.86,100.9,6256.0,86.2234,86.2234,85.9847,86.0188,6256.0
2018-09-07 10:00:00,100.93,101.01,100.87,100.95,15519.0,86.0444,86.1126,85.9932,86.0614,15519.0
2018-09-07 10:05:00,101.0,101.05,100.92,101.01,7901.0,86.104,86.1467,86.0358,86.1126,7901.0
2018-09-07 10:10:00,101.01,101.07,100.98,101.0,9900.0,86.1126,86.1637,86.087,86.104,9900.0
2018-09-07 10:15:00,101.0,101.05,100.97,100.97,7879.0,86.104,86.1467,86.0785,86.0785,7879.0
2018-09-07 10:20:00,100.97,101.01,100.93,100.98,7100.0,86.0785,86.1126,86.0444,86.087,7100.0
2018-09-07 10:25:00,100.98,101.0,100.91,100.97,5792.0,86.087,86.104,86.0273,86.0785,5792.0
2018-09-07 10:30:00,100.98,100.99,100.85,100.85,7559.0,86.087,86.0955,85.9762,85.9762,7559.0
2018-09-07 10:35:00,100.84,100.84,100.55,100.57,15484.0,85.9676,85.9676,85.7204,85.7375,15484.0
2018-09-07 10:40:00,100.58,100.58,100.4,100.42,17275.0,85.746,85.746,85.5925,85.6096,17275.0
2018-09-07 10:45:00,100.39,100.48,100.34,100.47,26380.0,85.584,85.6607,85.5414,85.6522,26380.0
2018-09-07 10:50:00,100.46,100.51,100.42,100.5,8099.0,85.6437,85.6863,85.6096,85.6778,8099.0
2018-09-07 10:55:00,100.5,100.55,100.44,100.45,9929.0,85.6778,85.7204,85.6266,85.6352,9929.0
2018-09-07 11:00:00,100.45,100.49,100.33,100.33,8160.0,85.6352,85.6693,85.5329,85.5329,8160.0
2018-09-07 11:05:00,100.34,100.48,100.34,100.48,6988.0,85.5414,85.6607,85.5414,85.6607,6988.0
2018-09-07 11:10:00,100.47,100.49,100.4,100.48,8367.0,85.6522,85.6693,85.5925,85.6607,8367.0
2018-09-07 11:15:00,100.45,100.5,100.43,100.46,9981.0,85.6352,85.6778,85.6181,85.6437,9981.0
2018-09-07 11:20:00,100.45,100.48,100.35,100.39,12166.0,85.6352,85.6607,85.5499,85.584,12166.0
2018-09-07 11:25:00,100.4,100.52,100.4,100.52,6518.0,85.5925,85.6948,85.5925,85.6948,6518.0
2018-09-07 11:30:00,100.52,100.52,100.44,100.48,8243.0,85.6948,85.6948,85.6266,85.6607,8243.0
2018-09-07 11:35:00,100.5,100.57,100.5,100.57,4897.0,85.6778,85.7375,85.6778,85.7375,4897.0
2018-09-07 11:40:00,100.57,100.58,100.54,100.56,6034.0,85.7375,85.746,85.7119,85.7289,6034.0
2018-09-07 11:45:00,100.56,100.56,100.46,100.47,9211.0,85.7289,85.7289,85.6437,85.6522,9211.0
2018-09-07 11:50:00,100.48,100.52,100.46,100.49,7039.0,85.6607,85.6948,85.6437,85.6693,7039.0
2018-09-07 11:55:00,100.49,100.49,100.42,100.42,9250.0,85.6693,85.6693,85.6096,85.6096,9250.0
2018-09-07 12:00:00,100.45,100.52,100.4,100.49,6700.0,85.6352,85.6948,85.5925,85.6693,6700.0
2018-09-07 12:05:00,100.51,100.51,100.17,100.27,29999.0,85.6863,85.6863,85.3965,85.4817,29999.0
2018-09-07 12:10:00,100.26,100.34,100.26,100.31,4823.0,85.4732,85.5414,85.4732,85.5158,4823.0
2018-09-07 12:15:00,100.28,100.3,100.22,100.25,6932.0,85.4902,85.5073,85.4391,85.4647,6932.0
2018-09-07 12:20:00,100.21,100.24,100.17,100.17,5628.0,85.4306,85.4561,85.3965,85.3965,5628.0
2018-09-07 12:25:00,100.17,100.18,100.12,100.16,7212.0,85.3965,85.405,85.3538,85.3879,7212.0
2018-09-07 12:30:00,100.17,100.26,100.17,100.2,10241.0,85.3965,85.4732,85.3965,85.422,10241.0
2018-09-07 12:35:00,100.19,100.19,100.14,100.15,9980.0,85.4135,85.4135,85.3709,85.3794,9980.0
2018-09-07 12:40:00,100.15,100.15,100.0,100.01,14831.0,85.3794,85.3794,85.2515,85.2601,14831.0
2018-09-07 12:45:00,100.02,100.12,100.0,100.09,7787.0,85.2686,85.3538,85.2515,85.3283,7787.0
2018-09-07 12:50:00,100.1,100.14,100.08,100.11,3749.0,85.3368,85.3709,85.3197,85.3453,3749.0
2018-09-07 12:55:00,100.11,100.11,100.07,100.08,8574.0,85.3453,85.3453,85.3112,85.3197,8574.0
2018-09-07 13:00:00,100.08,100.1,100.05,100.1,9401.0,85.3197,85.3368,85.2942,85.3368,9401.0
2018-09-07 13:05:00,100.09,100.12,100.03,100.04,7100.0,85.3283,85.3538,85.2771,85.2856,7100.0
2018-09-07 13:10:00,100.04,100.07,100.0,100.0,9058.0,85.2856,85.3112,85.2515,85.2515,9058.0
2018-09-07 13:15:00,100.0,100.07,99.99,100.04,5703.0,85.2515,85.3112,85.243,85.2856,5703.0
2018-09-07 13:20:00,100.05,100.12,100.05,100.08,7735.0,85.2942,85.3538,85.2942,85.3197,7735.0
2018-09-07 13:25:00,100.1,100.12,100.09,100.11,8768.0,85.3368,85.3538,85.3283,85.3453,8768.0
2018-09-07 13:30:00,100.11,100.13,100.07,100.12,9469.0,85.3453,85.3624,85.3112,85.3538,9469.0
2018-09-07 13:35:00,100.13,100.13,100.06,100.1,6162.0,85.3624,85.3624,85.3027,85.3368,6162.0
2018-09-07 13:40:00,100.11,100.15,100.1,100.12,8023.0,85.3453,85.3794,85.3368,85.3538,8023.0
2018-09-07 13:45:00,100.11,100.16,100.1,100.13,4947.0,85.3453,85.3879,85.3368,85.3624,4947.0
2018-09-07 13:50:00,100.14,100.18,100.09,100.1,15206.0,85.3709,85.405,85.3283,85.3368,15206.0
2018-09-07 13:55:00,100.1,100.1,100.06,100.06,5270.0,85.3368,85.3368,85.3027,85.3027,5270.0
2018-09-07 14:00:00,100.07,100.14,100.06,100.11,9531.0,85.3112,85.3709,85.3027,85.3453,9531.0
2018-09-07 14:05:00,100.13,100.16,100.11,100.14,6876.0,85.3624,85.3879,85.3453,85.3709,6876.0
2018-09-07 14:10:00,100.15,100.23,100.14,100.23,11580.0,85.3794,85.4476,85.3709,85.4476,11580.0
2018-09-07 14:15:00,100.22,100.27,100.22,100.27,13107.0,85.4391,85.4817,85.4391,85.4817,13107.0
2018-09-07 14:20:00,100.28,100.3,100.16,100.16,91692.0,85.4902,85.5073,85.3879,85.3879,91692.0
2018-09-07 14:25:00,100.16,100.19,100.15,100.18,27324.0,85.3879,85.4135,85.3794,85.405,27324.0
2018-09-07 14:30:00,100.18,100.28,100.18,100.25,8628.0,85.405,85.4902,85.405,85.4647,8628.0
2018-09-07 14:35:00,100.25,100.26,100.21,100.23,9530.0,85.4647,85.4732,85.4306,85.4476,9530.0
2018-09-07 14:40:00,100.24,100.31,100.24,100.31,6226.0,85.4561,85.5158,85.4561,85.5158,6226.0
2018-09-07 14:45:00,100.32,100.36,100.32,100.36,8140.0,85.5243,85.5584,85.5243,85.5584,8140.0
2018-09-07 14:50:00,100.34,100.37,100.34,100.35,10916.0,85.5414,85.567,85.5414,85.5499,10916.0
2018-09-07 14:55:00,100.35,100.4,100.33,100.39,8498.0,85.5499,85.5925,85.5329,85.584,8498.0
2018-09-07 15:00:00,100.39,100.41,100.34,100.35,12644.0,85.584,85.6011,85.5414,85.5499,12644.0
2018-09-07 15:05:00,100.35,100.36,100.28,100.29,14229.0,85.5499,85.5584,85.4902,85.4988,14229.0
2018-09-07 15:10:00,100.29,100.32,100.29,100.3,13906.0,85.4988,85.5243,85.4988,85.5073,13906.0
2018-09-07 15:15:00,100.3,100.3,100.25,100.26,16634.0,85.5073,85.5073,85.4647,85.4732,16634.0
2018-09-07 15:20:00,100.26,100.27,100.13,100.15,26158.0,85.4732,85.4817,85.3624,85.3794,26158.0
2018-09-07 15:25:00,100.16,100.16,100.08,100.1,22980.0,85.3879,85.3879,85.3197,85.3368,22980.0
2018-09-07 15:30:00,100.1,100.12,100.04,100.08,24857.0,85.3368,85.3538,85.2856,85.3197,24857.0
2018-09-07 15:35:00,100.09,100.12,100.04,100.09,25114.0,85.3283,85.3538,85.2856,85.3283,25114.0
2018-09-07 15:40:00,100.08,100.08,100.03,100.04,19577.0,85.3197,85.3197,85.2771,85.2856,19577.0
2018-09-07 15:45:00,100.03,100.08,100.0,100.05,28302.0,85.2771,85.3197,85.2515,85.2942,28302.0
2018-09-07 15:50:00,100.04,100.07,100.0,100.04,39902.0,85.2856,85.3112,85.2515,85.2856,39902.0
2018-09-07 15:55:00,100.04,100.18,100.01,100.04,101687.0,85.2856,85.405,85.2601,85.2856,101687.0
2018-09-10 09:30:00,99.05,99.43,98.23,98.28,113810.0,84.4416,84.7656,83.7426,83.7852,113810.0
2018-09-10 09:35:00,98.27,98.43,97.96,98.12,66536.0,83.7767,83.9131,83.5124,83.6488,66536.0
2018-09-10 09:40:00,98.09,98.32,97.81,97.81,34415.0,83.6232,83.8193,83.3845,83.3845,34415.0
2018-09-10 09:45:00,97.83,98.02,97.81,98.01,33819.0,83.4016,83.5636,83.3845,83.555,33819.0
2018-09-10 09:50:00,98.07,98.1,97.76,97.76,46334.0,83.6062,83.6318,83.3419,83.3419,46334.0
2018-09-10 09:55:00,97.76,97.78,97.51,97.52,21284.0,83.3419,83.3589,83.1288,83.1373,21284.0
2018-09-10 10:00:00,97.48,97.55,97.44,97.49,30682.0,83.1032,83.1629,83.0691,83.1117,30682.0
2018-09-10 10:05:00,97.48,97.59,97.43,97.53,49952.0,83.1032,83.197,83.0606,83.1458,49952.0
2018-09-10 10:10:00,97.52,97.79,97.49,97.79,21759.0,83.1373,83.3675,83.1117,83.3675,21759.0
2018-09-10 10:15:00,97.81,97.87,97.72,97.75,13931.0,83.3845,83.4357,83.3078,83.3334,13931.0
2018-09-10 10:20:00,97.72,97.85,97.71,97.79,11700.0,83.3078,83.4186,83.2993,83.3675,11700.0
2018-09-10 10:25:00,97.79,97.79,97.45,97.52,55513.0,83.3675,83.3675,83.0776,83.1373,55513.0
2018-09-10 10:30:00,97.52,97.56,97.46,97.48,23986.0,83.1373,83.1714,83.0861,83.1032,23986.0
2018-09-10 10:35:00,97.47,97.6,97.47,97.59,15739.0,83.0947,83.2055,83.0947,83.197,15739.0
2018-09-10 10:40:00,97.59,97.81,97.59,97.8,11399.0,83.197,83.3845,83.197,83.376,11399.0
2018-09-10 10:45:00,97.84,97.94,97.76,97.9,21526.0,83.4101,83.4953,83.3419,83.4612,21526.0
2018-09-10 10:50:00,97.89,98.13,97.89,98.12,14694.0,83.4527,83.6573,83.4527,83.6488,14694.0
2018-09-10 10:55:00,98.12,98.3,98.12,98.25,26031.0,83.6488,83.8023,83.6488,83.7596,26031.0
2018-09-10 11:00:00,98.26,98.28,98.17,98.24,19404.0,83.7682,83.7852,83.6914,83.7511,19404.0
2018-09-10 11:05:00,98.22,98.3,98.1,98.29,13078.0,83.7341,83.8023,83.6318,83.7937,13078.0
2018-09-10 11:10:00,98.31,98.31,98.16,98.27,15942.0,83.8108,83.8108,83.6829,83.7767,15942.0
2018-09-10 11:15:00,98.27,98.27,98.2,98.27,18244.0,83.7767,83.7767,83.717,83.7767,18244.0
2018-09-10 11:20:00,98.27,98.27,98.12,98.17,13669.0,83.7767,83.7767,83.6488,83.6914,13669.0
2018-09-10 11:25:00,98.17,98.28,98.17,98.26,22772.0,83.6914,83.7852,83.6914,83.7682,22772.0
2018-09-10 11:30:00,98.26,98.28,98.21,98.25,11555.0,83.7682,83.7852,83.7255,83.7596,11555.0
2018-09-10 11:35:00,98.25,98.25,97.99,98.02,13769.0,83.7596,83.7596,83.538,83.5636,13769.0
2018-09-10 11:40:00,98.02,98.05,97.92,97.99,8808.0,83.5636,83.5891,83.4783,83.538,8808.0
2018-09-10 11:45:00,97.99,98.01,97.95,98.01,6985.0,83.538,83.555,83.5039,83.555,6985.0
2018-09-10 11:50:00,98.02,98.02,97.96,97.97,8588.0,83.5636,83.5636,83.5124,83.5209,8588.0
2018-09-10 11:55:00,97.98,98.01,97.97,98.0,7752.0,83.5294,83.555,83.5209,83.5465,7752.0
2018-09-10 12:00:00,98.01,98.18,98.01,98.18,12171.0,83.555,83.7,83.555,83.7,12171.0
2018-09-10 12:05:00,98.17,98.18,98.09,98.09,11463.0,83.6914,83.7,83.6232,83.6232,11463.0
2018-09-10 12:10:00,98.09,98.16,98.09,98.16,7015.0,83.6232,83.6829,83.6232,83.6829,7015.0
2018-09-10 12:15:00,98.16,98.16,98.02,98.02,18421.0,83.6829,83.6829,83.5636,83.5636,18421.0
2018-09-10 12:20:00,98.01,98.06,98.01,98.06,26337.0,83.555,83.5977,83.555,83.5977,26337.0
2018-09-10 12:25:00,98.07,98.11,98.0,98.01,16822.0,83.6062,83.6403,83.5465,83.555,16822.0
2018-09-10 12:30:00,98.01,98.08,98.01,98.08,14906.0,83.555,83.6147,83.555,83.6147,14906.0
2018-09-10 12:35:00,98.07,98.11,98.06,98.06,7945.0,83.6062,83.6403,83.5977,83.5977,7945.0
2018-09-10 12:40:00,98.05,98.08,98.01,98.05,7170.0,83.5891,83.6147,83.555,83.5891,7170.0
2018-09-10 12:45:00,98.03,98.04,97.98,97.98,8825.0,83.5721,83.5806,83.5294,83.5294,8825.0
2018-09-10 12:50:00,97.97,97.97,97.89,97.91,13736.0,83.5209,83.5209,83.4527,83.4698,13736.0
2018-09-10 12:55:00,97.91,97.91,97.87,97.88,11822.0,83.4698,83.4698,83.4357,83.4442,11822.0
2018-09-10 13:00:00,97.87,97.9,97.83,97.89,19136.0,83.4357,83.4612,83.4016,83.4527,19136.0
2018-09-10 13:05:00,97.88,97.94,97.82,97.83,10759.0,83.4442,83.4953,83.393,83.4016,10759.0
2018-09-10 13:10:00,97.83,97.87,97.82,97.85,9247.0,83.4016,83.4357,83.393,83.4186,9247.0
2018-09-10 13:15:00,97.84,97.84,97.78,97.79,11125.0,83.4101,83.4101,83.3589,83.3675,11125.0
2018-09-10 13:20:00,97.78,97.8,97.75,97.75,7631.0,83.3589,83.376,83.3334,83.3334,7631.0
2018-09-10 13:25:00,97.75,97.79,97.75,97.78,5166.0,83.3334,83.3675,83.3334,83.3589,5166.0
2018-09-10 13:30:00,97.78,97.78,97.75,97.75,3600.0,83.3589,83.3589,83.3334,83.3334,3600.0
2018-09-10 13:35:00,97.76,97.82,97.76,97.79,7998.0,83.3419,83.393,83.3419,83.3675,7998.0
2018-09-10 13:40:00,97.78,97.89,97.78,97.89,8444.0,83.3589,83.4527,83.3589,83.4527,8444.0
2018-09-10 13:45:00,97.89,97.9,97.8,97.83,13509.0,83.4527,83.4612,83.376,83.4016,13509.0
2018-09-10 13:50:00,97.83,97.85,97.81,97.84,10826.0,83.4016,83.4186,83.3845,83.4101,10826.0
2018-09-10 13:55:00,97.84,97.87,97.79,97.86,9364.0,83.4101,83.4357,83.3675,83.4271,9364.0
2018-09-10 14:00:00,97.86,97.93,97.83,97.92,13970.0,83.4271,83.4868,83.4016,83.4783,13970.0
2018-09-10 14:05:00,97.92,98.01,97.92,97.97,13207.0,83.4783,83.555,83.4783,83.5209,13207.0
2018-09-10 14:10:00,97.97,98.02,97.97,97.97,6357.0,83.5209,83.5636,83.5209,83.5209,6357.0
2018-09-10 14:15:00,97.97,98.06,97.97,98.04,9241.0,83.5209,83.5977,83.5209,83.5806,9241.0
2018-09-10 14:20:00,98.04,98.04,97.98,98.04,9635.0,83.5806,83.5806,83.5294,83.5806,9635.0
2018-09-10 14:25:00,98.05,98.11,98.05,98.1,13216.0,83.5891,83.6403,83.5891,83.6318,13216.0
2018-09-10 14:30:00,98.11,98.14,98.09,98.09,11214.0,83.6403,83.6659,83.6232,83.6232,11214.0
2018-09-10 14:35:00,98.08,98.13,98.06,98.12,9502.0,83.6147,83.6573,83.5977,83.6488,9502.0
2018-09-10 14:40:00,98.12,98.18,98.11,98.15,9971.0,83.6488,83.7,83.6403,83.6744,9971.0
2018-09-10 14:45:00,98.14,98.14,98.06,98.09,9851.0,83.6659,83.6659,83.5977,83.6232,9851.0
2018-09-10 14:50:00,98.09,98.13,98.08,98.12,8034.0,83.6232,83.6573,83.6147,83.6488,8034.0
2018-09-10 14:55:00,98.13,98.13,98.03,98.06,19806.0,83.6573,83.6573,83.5721,83.5977,19806.0
2018-09-10 15:00:00,98.06,98.16,98.05,98.16,19547.0,83.5977,83.6829,83.5891,83.6829,19547.0
2018-09-10 15:05:00,98.17,98.17,98.08,98.08,12661.0,83.6914,83.6914,83.6147,83.6147,12661.0
2018-09-10 15:10:00,98.08,98.1,98.04,98.05,10934.0,83.6147,83.6318,83.5806,83.5891,10934.0
2018-09-10 15:15:00,98.04,98.06,98.0,98.02,15526.0,83.5806,83.5977,83.5465,83.5636,15526.0
2018-09-10 15:20:00,98.03,98.03,97.97,97.99,10269.0,83.5721,83.5721,83.5209,83.538,10269.0
2018-09-10 15:25:00,98.0,98.03,97.89,97.93,34221.0,83.5465,83.5721,83.4527,83.4868,34221.0
2018-09-10 15:30:00,97.93,97.97,97.92,97.93,16105.0,83.4868,83.5209,83.4783,83.4868,16105.0
2018-09-10 15:35:00,97.93,97.99,97.91,97.94,15915.0,83.4868,83.538,83.4698,83.4953,15915.0
2018-09-10 15:40:00,97.94,97.95,97.9,97.91,24152.0,83.4953,83.5039,83.4612,83.4698,24152.0
2018-09-10 15:45:00,97.91,97.96,97.89,97.95,27839.0,83.4698,83.5124,83.4527,83.5039,27839.0
2018-09-10 15:50:00,97.95,97.95,97.86,97.89,74015.0,83.5039,83.5039,83.4271,83.4527,74015.0
2018-09-10 15:55:00,97.9,97.92,97.84,97.86,141144.0,83.4612,83.4783,83.4101,83.4271,141144.0
2018-09-11 09:30:00,97.05,97.5,95.67,96.85,60584.0,82.7366,83.1202,81.5601,82.5661,60584.0
2018-09-11 09:35:00,96.89,97.18,96.82,97.03,31445.0,82.6002,82.8474,82.5405,82.7196,31445.0
2018-09-11 09:40:00,97.05,97.41,96.92,97.23,26107.0,82.7366,83.0435,82.6258,82.8901,26107.0
2018-09-11 09:45:00,97.24,97.58,97.24,97.5,26142.0,82.8986,83.1884,82.8986,83.1202,26142.0
2018-09-11 09:50:00,97.5,97.61,97.45,97.5,16574.0,83.1202,83.214,83.0776,83.1202,16574.0
2018-09-11 09:55:00,97.46,97.67,97.34,97.67,17804.0,83.0861,83.2652,82.9838,83.2652,17804.0
2018-09-11 10:00:00,97.7,97.74,97.48,97.6,13173.0,83.2907,83.3248,83.1032,83.2055,13173.0
2018-09-11 10:05:00,97.58,97.74,97.56,97.73,13000.0,83.1884,83.3248,83.1714,83.3163,13000.0
2018-09-11 10:10:00,97.74,97.75,97.59,97.65,7365.0,83.3248,83.3334,83.197,83.2481,7365.0
2018-09-11 10:15:00,97.63,97.76,97.61,97.71,11487.0,83.2311,83.3419,83.214,83.2993,11487.0
2018-09-11 10:20:00,97.71,97.73,97.57,97.66,13664.0,83.2993,83.3163,83.1799,83.2566,13664.0
2018-09-11 10:25:00,97.66,97.91,97.65,97.88,9806.0,83.2566,83.4698,83.2481,83.4442,9806.0
2018-09-11 10:30:00,97.87,97.99,97.83,97.96,31926.0,83.4357,83.538,83.4016,83.5124,31926.0
2018-09-11 10:35:00,97.96,97.96,97.82,97.87,14462.0,83.5124,83.5124,83.393,83.4357,14462.0
2018-09-11 10:40:00,97.94,98.02,97.9,98.01,16895.0,83.4953,83.5636,83.4612,83.555,16895.0
2018-09-11 10:45:00,98.01,98.11,98.0,98.08,11201.0,83.555,83.6403,83.5465,83.6147,11201.0
2018-09-11 10:50:00,98.08,98.17,98.07,98.17,7700.0,83.6147,83.6914,83.6062,83.6914,7700.0
2018-09-11 10:55:00,98.19,98.26,98.16,98.17,10586.0,83.7085,83.7682,83.6829,83.6914,10586.0
2018-09-11 11:00:00,98.18,98.31,98.12,98.3,10850.0,83.7,83.8108,83.6488,83.8023,10850.0
2018-09-11 11:05:00,98.32,98.43,98.28,98.4,10031.0,83.8193,83.9131,83.7852,83.8875,10031.0
2018-09-11 11:10:00,98.4,98.42,98.21,98.21,24206.0,83.8875,83.9046,83.7255,83.7255,24206.0
2018-09-11 11:15:00,98.2,98.26,98.16,98.16,12059.0,83.717,83.7682,83.6829,83.6829,12059.0
2018-09-11 11:20:00,98.18,98.25,98.13,98.23,6669.0,83.7,83.7596,83.6573,83.7426,6669.0
2018-09-11 11:25:00,98.25,98.27,98.1,98.12,8148.0,83.7596,83.7767,83.6318,83.6488,8148.0
2018-09-11 11:30:00,98.13,98.24,98.06,98.08,10383.0,83.6573,83.7511,83.5977,83.6147,10383.0
2018-09-11 11:35:00,98.08,98.09,97.97,97.98,6700.0,83.6147,83.6232,83.5209,83.5294,6700.0
2018-09-11 11:40:00,97.99,98.0,97.93,97.98,10489.0,83.538,83.5465,83.4868,83.5294,10489.0
2018-09-11 11:45:00,97.99,98.02,97.91,97.92,11719.0,83.538,83.5636,83.4698,83.4783,11719.0
2018-09-11 11:50:00,97.92,98.08,97.92,98.05,8446.0,83.4783,83.6147,83.4783,83.5891,8446.0
2018-09-11 11:55:00,98.04,98.07,97.95,97.98,9800.0,83.5806,83.6062,83.5039,83.5294,9800.0
2018-09-11 12:00:00,97.98,97.99,97.9,97.92,5752.0,83.5294,83.538,83.4612,83.4783,5752.0
2018-09-11 12:05:00,97.94,98.0,97.91,97.94,11450.0,83.4953,83.5465,83.4698,83.4953,11450.0
2018-09-11 12:10:00,97.94,97.94,97.88,97.9,8560.0,83.4953,83.4953,83.4442,83.4612,8560.0
2018-09-11 12:15:00,97.91,97.91,97.81,97.83,9350.0,83.4698,83.4698,83.3845,83.4016,9350.0
2018-09-11 12:20:00,97.85,97.94,97.85,97.94,3800.0,83.4186,83.4953,83.4186,83.4953,3800.0
2018-09-11 12:25:00,97.94,97.94,97.86,97.86,9400.0,83.4953,83.4953,83.4271,83.4271,9400.0
2018-09-11 12:30:00,97.87,97.88,97.83,97.84,7877.0,83.4357,83.4442,83.4016,83.4101,7877.0
2018-09-11 12:35:00,97.84,97.91,97.84,97.89,8821.0,83.4101,83.4698,83.4101,83.4527,8821.0
2018-09-11 12:40:00,97.9,97.9,97.82,97.88,6213.0,83.4612,83.4612,83.393,83.4442,6213.0
2018-09-11 12:45:00,97.86,97.89,97.84,97.85,6300.0,83.4271,83.4527,83.4101,83.4186,6300.0
2018-09-11 12:50:00,97.86,97.91,97.85,97.89,4960.0,83.4271,83.4698,83.4186,83.4527,4960.0
2018-09-11 12:55:00,97.9,98.01,97.89,97.99,10292.0,83.4612,83.555,83.4527,83.538,10292.0
2018-09-11 13:00:00,98.01,98.08,98.0,98.07,15912.0,83.555,83.6147,83.5465,83.6062,15912.0
2018-09-11 13:05:00,98.08,98.18,98.07,98.17,14422.0,83.6147,83.7,83.6062,83.6914,14422.0
2018-09-11 13:10:00,98.17,98.23,98.14,98.15,10560.0,83.6914,83.7426,83.6659,83.6744,10560.0
2018-09-11 13:15:00,98.15,98.27,98.11,98.25,7245.0,83.6744,83.7767,83.6403,83.7596,7245.0
2018-09-11 13:20:00,98.23,98.23,98.14,98.19,5210.0,83.7426,83.7426,83.6659,83.7085,5210.0
2018-09-11 13:25:00,98.19,98.24,98.18,98.21,6855.0,83.7085,83.7511,83.7,83.7255,6855.0
2018-09-11 13:30:00,98.2,98.23,98.17,98.19,15145.0,83.717,83.7426,83.6914,83.7085,15145.0
2018-09-11 13:35:00,98.21,98.23,98.17,98.22,8819.0,83.7255,83.7426,83.6914,83.7341,8819.0
2018-09-11 13:40:00,98.2,98.21,98.11,98.15,13331.0,83.717,83.7255,83.6403,83.6744,13331.0
2018-09-11 13:45:00,98.14,98.16,98.12,98.15,7900.0,83.6659,83.6829,83.6488,83.6744,7900.0
2018-09-11 13:50:00,98.15,98.26,98.15,98.2,7938.0,83.6744,83.7682,83.6744,83.717,7938.0
2018-09-11 13:55:00,98.19,98.21,98.17,98.19,4303.0,83.7085,83.7255,83.6914,83.7085,4303.0
2018-09-11 14:00:00,98.18,98.18,98.1,98.12,6300.0,83.7,83.7,83.6318,83.6488,6300.0
2018-09-11 14:05:00,98.13,98.13,98.07,98.07,6606.0,83.6573,83.6573,83.6062,83.6062,6606.0
2018-09-11 14:10:00,98.06,98.09,98.03,98.06,6509.0,83.5977,83.6232,83.5721,83.5977,6509.0
2018-09-11 14:15:00,98.06,98.11,98.06,98.06,3506.0,83.5977,83.6403,83.5977,83.5977,3506.0
2018-09-11 14:20:00,98.05,98.05,97.97,97.98,13477.0,83.5891,83.5891,83.5209,83.5294,13477.0
2018-09-11 14:25:00,97.99,98.03,97.98,97.98,6821.0,83.538,83.5721,83.5294,83.5294,6821.0
2018-09-11 14:30:00,97.97,97.99,97.97,97.99,4132.0,83.5209,83.538,83.5209,83.538,4132.0
2018-09-11 14:35:00,98.01,98.03,97.95,97.95,6128.0,83.555,83.5721,83.5039,83.5039,6128.0
2018-09-11 14:40:00,97.96,98.01,97.96,97.99,8121.0,83.5124,83.555,83.5124,83.538,8121.0
2018-09-11 14:45:00,97.99,98.0,97.98,97.98,6718.0,83.538,83.5465,83.5294,83.5294,6718.0
2018-09-11 14:50:00,97.99,98.0,97.94,97.94,6920.0,83.538,83.5465,83.4953,83.4953,6920.0
2018-09-11 14:55:00,97.94,97.94,97.9,97.93,6176.0,83.4953,83.4953,83.4612,83.4868,6176.0
2018-09-11 15:00:00,97.93,97.98,97.92,97.97,8414.0,83.4868,83.5294,83.4783,83.5209,8414.0
2018-09-11 15:05:00,97.95,97.97,97.92,97.95,22495.0,83.5039,83.5209,83.4783,83.5039,22495.0
2018-09-11 15:10:00,97.95,97.97,97.94,97.95,7586.0,83.5039,83.5209,83.4953,83.5039,7586.0
2018-09-11 15:15:00,97.95,97.95,97.88,97.9,18855.0,83.5039,83.5039,83.4442,83.4612,18855.0
2018-09-11 15:20:00,97.9,97.93,97.88,97.93,9992.0,83.4612,83.4868,83.4442,83.4868,9992.0
2018-09-11 15:25:00,97.93,97.96,97.92,97.96,12888.0,83.4868,83.5124,83.4783,83.5124,12888.0
2018-09-11 15:30:00,97.96,97.97,97.92,97.95,14166.0,83.5124,83.5209,83.4783,83.5039,14166.0
2018-09-11 15:35:00,97.94,98.04,97.94,98.04,36632.0,83.4953,83.5806,83.4953,83.5806,36632.0
2018-09-11 15:40:00,98.04,98.14,98.03,98.11,41982.0,83.5806,83.6659,83.5721,83.6403,41982.0
2018-09-11 15:45:00,98.11,98.11,98.02,98.04,31113.0,83.6403,83.6403,83.5636,83.5806,31113.0
2018-09-11 15:50:00,98.03,98.06,98.01,98.06,51669.0,83.5721,83.5977,83.555,83.5977,51669.0
2018-09-11 15:55:00,98.05,98.18,98.05,98.16,134833.0,83.5891,83.7,83.5891,83.6829,134833.0
2018-09-12 09:30:00,98.0,98.13,97.89,97.94,23516.0,83.5465,83.6573,83.4527,83.4953,23516.0
2018-09-12 09:35:00,97.97,98.16,97.96,98.12,17725.0,83.5209,83.6829,83.5124,83.6488,17725.0
2018-09-12 09:40:00,98.08,98.24,97.99,98.03,14932.0,83.6147,83.7511,83.538,83.5721,14932.0
2018-09-12 09:45:00,98.02,98.04,97.89,97.97,10050.0,83.5636,83.5806,83.4527,83.5209,10050.0
2018-09-12 09:50:00,97.95,98.0,97.81,97.9,20598.0,83.5039,83.5465,83.3845,83.4612,20598.0
2018-09-12 09:55:00,97.93,98.01,97.91,97.94,17627.0,83.4868,83.555,83.4698,83.4953,17627.0
2018-09-12 10:00:00,97.93,98.01,97.93,97.94,9814.0,83.4868,83.555,83.4868,83.4953,9814.0
2018-09-12 10:05:00,97.93,97.93,97.7,97.77,9533.0,83.4868,83.4868,83.2907,83.3504,9533.0
2018-09-12 10:10:00,97.74,97.76,97.7,97.72,16332.0,83.3248,83.3419,83.2907,83.3078,16332.0
2018-09-12 10:15:00,97.72,97.74,97.61,97.65,11298.0,83.3078,83.3248,83.214,83.2481,11298.0
2018-09-12 10:20:00,97.64,97.67,97.54,97.6,6715.0,83.2396,83.2652,83.1543,83.2055,6715.0
2018-09-12 10:25:00,97.56,97.68,97.56,97.65,6264.0,83.1714,83.2737,83.1714,83.2481,6264.0
2018-09-12 10:30:00,97.63,97.75,97.63,97.74,5584.0,83.2311,83.3334,83.2311,83.3248,5584.0
2018-09-12 10:35:00,97.74,97.9,97.7,97.87,9821.0,83.3248,83.4612,83.2907,83.4357,9821.0
2018-09-12 10:40:00,97.92,97.92,97.83,97.84,6613.0,83.4783,83.4783,83.4016,83.4101,6613.0
2018-09-12 10:45:00,97.83,97.85,97.76,97.83,11464.0,83.4016,83.4186,83.3419,83.4016,11464.0
2018-09-12 10:50:00,97.83,97.88,97.83,97.86,25789.0,83.4016,83.4442,83.4016,83.4271,25789.0
2018-09-12 10:55:00,97.86,97.92,97.78,97.8,14597.0,83.4271,83.4783,83.3589,83.376,14597.0
2018-09-12 11:00:00,97.79,97.88,97.73,97.85,59744.0,83.3675,83.4442,83.3163,83.4186,59744.0
2018-09-12 11:05:00,97.85,97.85,97.7,97.78,17886.0,83.4186,83.4186,83.2907,83.3589,17886.0
2018-09-12 11:10:00,97.77,98.02,97.74,97.94,14621.0,83.3504,83.5636,83.3248,83.4953,14621.0
2018-09-12 11:15:00,97.9,97.96,97.9,97.91,5836.0,83.4612,83.5124,83.4612,83.4698,5836.0
2018-09-12 11:20:00,97.91,98.0,97.88,97.97,8134.0,83.4698,83.5465,83.4442,83.5209,8134.0
2018-09-12 11:25:00,97.97,98.13,97.95,98.06,26805.0,83.5209,83.6573,83.5039,83.5977,26805.0
2018-09-12 11:30:00,98.06,98.26,97.92,97.92,17199.0,83.5977,83.7682,83.4783,83.4783,17199.0
2018-09-12 11:35:00,97.88,97.96,97.86,97.9,7571.0,83.4442,83.5124,83.4271,83.4612,7571.0
2018-09-12 11:40:00,97.91,97.94,97.88,97.89,8535.0,83.4698,83.4953,83.4442,83.4527,8535.0
2018-09-12 11:45:00,97.89,97.89,97.75,97.81,14570.0,83.4527,83.4527,83.3334,83.3845,14570.0
2018-09-12 11:50:00,97.8,97.82,97.76,97.82,5492.0,83.376,83.393,83.3419,83.393,5492.0
2018-09-12 11:55:00,97.82,97.82,97.7,97.71,6089.0,83.393,83.393,83.2907,83.2993,6089.0
2018-09-12 12:00:00,97.71,97.71,97.61,97.62,5500.0,83.2993,83.2993,83.214,83.2225,5500.0
2018-09-12 12:05:00,97.62,97.73,97.55,97.55,9949.0,83.2225,83.3163,83.1629,83.1629,9949.0
2018-09-12 12:10:00,97.52,97.58,97.5,97.5,7484.0,83.1373,83.1884,83.1202,83.1202,7484.0
2018-09-12 12:15:00,97.52,97.54,97.41,97.45,7060.0,83.1373,83.1543,83.0435,83.0776,7060.0
2018-09-12 12:20:00,97.44,97.45,97.41,97.41,6030.0,83.0691,83.0776,83.0435,83.0435,6030.0
2018-09-12 12:25:00,97.42,97.45,97.4,97.41,5440.0,83.052,83.0776,83.035,83.0435,5440.0
2018-09-12 12:30:00,97.4,97.42,97.37,97.42,5105.0,83.035,83.052,83.0094,83.052,5105.0
2018-09-12 12:35:00,97.42,97.46,97.41,97.44,4841.0,83.052,83.0861,83.0435,83.0691,4841.0
2018-09-12 12:40:00,97.45,97.46,97.38,97.4,5890.0,83.0776,83.0861,83.0179,83.035,5890.0
2018-09-12 12:45:00,97.4,97.41,97.32,97.34,6603.0,83.035,83.0435,82.9668,82.9838,6603.0
2018-09-12 12:50:00,97.33,97.35,97.16,97.18,21606.0,82.9753,82.9924,82.8304,82.8474,21606.0
2018-09-12 12:55:00,97.17,97.17,97.11,97.17,13810.0,82.8389,82.8389,82.7878,82.8389,13810.0
2018-09-12 13:00:00,97.19,97.25,97.18,97.24,8961.0,82.856,82.9071,82.8474,82.8986,8961.0
2018-09-12 13:05:00,97.23,97.23,97.19,97.2,5630.0,82.8901,82.8901,82.856,82.8645,5630.0
2018-09-12 13:10:00,97.2,97.34,97.2,97.3,7256.0,82.8645,82.9838,82.8645,82.9497,7256.0
2018-09-12 13:15:00,97.31,97.33,97.29,97.32,5900.0,82.9583,82.9753,82.9412,82.9668,5900.0
2018-09-12 13:20:00,97.32,97.34,97.26,97.28,8621.0,82.9668,82.9838,82.9156,82.9327,8621.0
2018-09-12 13:25:00,97.28,97.35,97.28,97.34,7200.0,82.9327,82.9924,82.9327,82.9838,7200.0
2018-09-12 13:30:00,97.33,97.36,97.24,97.24,24200.0,82.9753,83.0009,82.8986,82.8986,24200.0
2018-09-12 13:35:00,97.24,97.25,97.18,97.21,7402.0,82.8986,82.9071,82.8474,82.873,7402.0
2018-09-12 13:40:00,97.21,97.29,97.21,97.24,10400.0,82.873,82.9412,82.873,82.8986,10400.0
2018-09-12 13:45:00,97.22,97.25,97.18,97.2,7116.0,82.8815,82.9071,82.8474,82.8645,7116.0
2018-09-12 13:50:00,97.21,97.22,97.14,97.2,7600.0,82.873,82.8815,82.8133,82.8645,7600.0
2018-09-12 13:55:00,97.21,97.26,97.18,97.25,4743.0,82.873,82.9156,82.8474,82.9071,4743.0
2018-09-12 14:00:00,97.25,97.26,97.21,97.25,3751.0,82.9071,82.9156,82.873,82.9071,3751.0
2018-09-12 14:05:00,97.25,97.26,97.17,97.17,9551.0,82.9071,82.9156,82.8389,82.8389,9551.0
2018-09-12 14:10:00,97.19,97.2,97.07,97.12,22405.0,82.856,82.8645,82.7537,82.7963,22405.0
2018-09-12 14:15:00,97.12,97.17,97.1,97.11,11659.0,82.7963,82.8389,82.7792,82.7878,11659.0
2018-09-12 14:20:00,97.14,97.2,97.14,97.2,6888.0,82.8133,82.8645,82.8133,82.8645,6888.0
2018-09-12 14:25:00,97.19,97.24,97.19,97.2,8250.0,82.856,82.8986,82.856,82.8645,8250.0
2018-09-12 14:30:00,97.22,97.35,97.21,97.25,22832.0,82.8815,82.9924,82.873,82.9071,22832.0
2018-09-12 14:35:00,97.26,97.37,97.25,97.37,9692.0,82.9156,83.0094,82.9071,83.0094,9692.0
2018-09-12 14:40:00,97.38,97.46,97.37,97.45,18883.0,83.0179,83.0861,83.0094,83.0776,18883.0
2018-09-12 14:45:00,97.45,97.51,97.39,97.49,21697.0,83.0776,83.1288,83.0265,83.1117,21697.0
2018-09-12 14:50:00,97.49,97.53,97.45,97.45,23041.0,83.1117,83.1458,83.0776,83.0776,23041.0
2018-09-12 14:55:00,97.45,97.48,97.42,97.44,6076.0,83.0776,83.1032,83.052,83.0691,6076.0
2018-09-12 15:00:00,97.43,97.43,97.37,97.38,9915.0,83.0606,83.0606,83.0094,83.0179,9915.0
2018-09-12 15:05:00,97.38,97.41,97.36,97.41,6088.0,83.0179,83.0435,83.0009,83.0435,6088.0
2018-09-12 15:10:00,97.4,97.48,97.39,97.44,10431.0,83.035,83.1032,83.0265,83.0691,10431.0
2018-09-12 15:15:00,97.44,97.45,97.41,97.44,11647.0,83.0691,83.0776,83.0435,83.0691,11647.0
2018-09-12 15:20:00,97.43,97.48,97.42,97.48,6700.0,83.0606,83.1032,83.052,83.1032,6700.0
2018-09-12 15:25:00,97.47,97.56,97.47,97.54,16592.0,83.0947,83.1714,83.0947,83.1543,16592.0
2018-09-12 15:30:00,97.55,97.56,97.52,97.53,17216.0,83.1629,83.1714,83.1373,83.1458,17216.0
2018-09-12 15:35:00,97.52,97.59,97.52,97.59,15834.0,83.1373,83.197,83.1373,83.197,15834.0
2018-09-12 15:40:00,97.58,97.65,97.58,97.62,17373.0,83.1884,83.2481,83.1884,83.2225,17373.0
2018-09-12 15:45:00,97.63,97.66,97.61,97.63,33504.0,83.2311,83.2566,83.214,83.2311,33504.0
2018-09-12 15:50:00,97.63,97.65,97.6,97.6,33794.0,83.2311,83.2481,83.2055,83.2055,33794.0
2018-09-12 15:55:00,97.6,97.61,97.53,97.57,78640.0,83.2055,83.214,83.1458,83.1799,78640.0
2018-09-13 09:30:00,98.34,98.45,98.0,98.33,33549.0,83.8364,83.9301,83.5465,83.8278,33549.0
2018-09-13 09:35:00,98.33,98.63,98.04,98.63,17930.0,83.8278,84.0836,83.5806,84.0836,17930.0
2018-09-13 09:40:00,98.59,98.9,98.59,98.86,30562.0,84.0495,84.3138,84.0495,84.2797,30562.0
2018-09-13 09:45:00,98.88,98.88,98.56,98.61,20417.0,84.2967,84.2967,84.0239,84.0665,20417.0
2018-09-13 09:50:00,98.61,98.81,98.59,98.74,18128.0,84.0665,84.237,84.0495,84.1774,18128.0
2018-09-13 09:55:00,98.73,98.88,98.66,98.78,12048.0,84.1688,84.2967,84.1092,84.2115,12048.0
2018-09-13 10:00:00,98.78,98.78,98.51,98.7,11058.0,84.2115,84.2115,83.9813,84.1433,11058.0
2018-09-13 10:05:00,98.71,98.72,98.64,98.66,8637.0,84.1518,84.1603,84.0921,84.1092,8637.0
2018-09-13 10:10:00,98.65,98.8,98.63,98.73,14583.0,84.1006,84.2285,84.0836,84.1688,14583.0
2018-09-13 10:15:00,98.71,98.76,98.62,98.69,16649.0,84.1518,84.1944,84.0751,84.1347,16649.0
2018-09-13 10:20:00,98.7,98.75,98.57,98.75,10725.0,84.1433,84.1859,84.0324,84.1859,10725.0
2018-09-13 10:25:00,98.75,98.75,98.61,98.7,10003.0,84.1859,84.1859,84.0665,84.1433,10003.0
2018-09-13 10:30:00,98.7,98.74,98.61,98.66,13005.0,84.1433,84.1774,84.0665,84.1092,13005.0
2018-09-13 10:35:00,98.63,98.69,98.59,98.66,17712.0,84.0836,84.1347,84.0495,84.1092,17712.0
2018-09-13 10:40:00,98.65,98.76,98.62,98.76,6977.0,84.1006,84.1944,84.0751,84.1944,6977.0
2018-09-13 10:45:00,98.76,98.78,98.62,98.62,11322.0,84.1944,84.2115,84.0751,84.0751,11322.0
2018-09-13 10:50:00,98.63,98.67,98.58,98.58,14437.0,84.0836,84.1177,84.041,84.041,14437.0
2018-09-13 10:55:00,98.58,98.62,98.55,98.58,14547.0,84.041,84.0751,84.0154,84.041,14547.0
2018-09-13 11:00:00,98.55,98.55,98.49,98.52,6060.0,84.0154,84.0154,83.9642,83.9898,6060.0
2018-09-13 11:05:00,98.54,98.64,98.53,98.64,17451.0,84.0069,84.0921,83.9983,84.0921,17451.0
2018-09-13 11:10:00,98.65,98.75,98.64,98.66,17835.0,84.1006,84.1859,84.0921,84.1092,17835.0
2018-09-13 11:15:00,98.65,98.65,98.52,98.54,10874.0,84.1006,84.1006,83.9898,84.0069,10874.0
2018-09-13 11:20:00,98.54,98.63,98.52,98.58,11111.0,84.0069,84.0836,83.9898,84.041,11111.0
2018-09-13 11:25:00,98.56,98.56,98.46,98.48,11788.0,84.0239,84.0239,83.9387,83.9557,11788.0
2018-09-13 11:30:00,98.5,98.57,98.48,98.57,20172.0,83.9728,84.0324,83.9557,84.0324,20172.0
2018-09-13 11:35:00,98.58,98.61,98.56,98.61,5207.0,84.041,84.0665,84.0239,84.0665,5207.0
2018-09-13 11:40:00,98.61,98.61,98.55,98.57,7379.0,84.0665,84.0665,84.0154,84.0324,7379.0
2018-09-13 11:45:00,98.58,98.64,98.58,98.61,13619.0,84.041,84.0921,84.041,84.0665,13619.0
2018-09-13 11:50:00,98.61,98.61,98.56,98.58,10427.0,84.0665,84.0665,84.0239,84.041,10427.0
2018-09-13 11:55:00,98.59,98.64,98.59,98.64,8625.0,84.0495,84.0921,84.0495,84.0921,8625.0
2018-09-13 12:00:00,98.64,98.66,98.6,98.6,8555.0,84.0921,84.1092,84.058,84.058,8555.0
2018-09-13 12:05:00,98.59,98.64,98.55,98.61,10268.0,84.0495,84.0921,84.0154,84.0665,10268.0
2018-09-13 12:10:00,98.63,98.71,98.62,98.71,2777.0,84.0836,84.1518,84.0751,84.1518,2777.0
2018-09-13 12:15:00,98.71,98.72,98.66,98.66,4521.0,84.1518,84.1603,84.1092,84.1092,4521.0
2018-09-13 12:20:00,98.66,98.71,98.66,98.68,4424.0,84.1092,84.1518,84.1092,84.1262,4424.0
2018-09-13 12:25:00,98.67,98.72,98.66,98.7,4517.0,84.1177,84.1603,84.1092,84.1433,4517.0
2018-09-13 12:30:00,98.69,98.7,98.66,98.69,2311.0,84.1347,84.1433,84.1092,84.1347,2311.0
2018-09-13 12:35:00,98.7,98.72,98.69,98.7,4130.0,84.1433,84.1603,84.1347,84.1433,4130.0
2018-09-13 12:40:00,98.7,98.72,98.7,98.7,3306.0,84.1433,84.1603,84.1433,84.1433,3306.0
2018-09-13 12:45:00,98.72,98.76,98.7,98.76,5470.0,84.1603,84.1944,84.1433,84.1944,5470.0
2018-09-13 12:50:00,98.76,98.78,98.74,98.75,4203.0,84.1944,84.2115,84.1774,84.1859,4203.0
2018-09-13 12:55:00,98.76,98.79,98.75,98.77,5804.0,84.1944,84.22,84.1859,84.2029,5804.0
2018-09-13 13:00:00,98.77,98.79,98.76,98.78,27005.0,84.2029,84.22,84.1944,84.2115,27005.0
2018-09-13 13:05:00,98.79,98.81,98.78,98.78,8240.0,84.22,84.237,84.2115,84.2115,8240.0
2018-09-13 13:10:00,98.78,98.78,98.73,98.76,3694.0,84.2115,84.2115,84.1688,84.1944,3694.0
2018-09-13 13:15:00,98.78,98.79,98.75,98.78,2895.0,84.2115,84.22,84.1859,84.2115,2895.0
2018-09-13 13:20:00,98.76,98.77,98.71,98.77,4550.0,84.1944,84.2029,84.1518,84.2029,4550.0
2018-09-13 13:25:00,98.74,98.8,98.74,98.79,6043.0,84.1774,84.2285,84.1774,84.22,6043.0
2018-09-13 13:30:00,98.79,98.81,98.78,98.79,4073.0,84.22,84.237,84.2115,84.22,4073.0
2018-09-13 13:35:00,98.79,98.86,98.78,98.84,9138.0,84.22,84.2797,84.2115,84.2626,9138.0
2018-09-13 13:40:00,98.84,99.01,98.84,99.0,14174.0,84.2626,84.4075,84.2626,84.399,14174.0
2018-09-13 13:45:00,99.0,99.01,98.93,98.94,10414.0,84.399,84.4075,84.3393,84.3479,10414.0
2018-09-13 13:50:00,98.94,99.1,98.94,99.03,15570.0,84.3479,84.4843,84.3479,84.4246,15570.0
2018-09-13 13:55:00,99.04,99.04,98.96,98.96,6997.0,84.4331,84.4331,84.3649,84.3649,6997.0
2018-09-13 14:00:00,98.96,98.99,98.93,98.93,7478.0,84.3649,84.3905,84.3393,84.3393,7478.0
2018-09-13 14:05:00,98.91,98.92,98.89,98.92,4101.0,84.3223,84.3308,84.3052,84.3308,4101.0
2018-09-13 14:10:00,98.92,98.94,98.81,98.84,26820.0,84.3308,84.3479,84.237,84.2626,26820.0
2018-09-13 14:15:00,98.84,98.92,98.84,98.92,10305.0,84.2626,84.3308,84.2626,84.3308,10305.0
2018-09-13 14:20:00,98.92,98.97,98.91,98.97,7519.0,84.3308,84.3734,84.3223,84.3734,7519.0
2018-09-13 14:25:00,98.97,99.0,98.93,98.95,10196.0,84.3734,84.399,84.3393,84.3564,10196.0
2018-09-13 14:30:00,98.95,99.01,98.95,99.01,21528.0,84.3564,84.4075,84.3564,84.4075,21528.0
2018-09-13 14:35:00,99.02,99.03,98.99,99.01,7082.0,84.4161,84.4246,84.3905,84.4075,7082.0
2018-09-13 14:40:00,99.01,99.01,98.99,99.0,3800.0,84.4075,84.4075,84.3905,84.399,3800.0
2018-09-13 14:45:00,99.0,99.0,98.94,98.98,9743.0,84.399,84.399,84.3479,84.382,9743.0
2018-09-13 14:50:00,98.99,98.99,98.92,98.95,5507.0,84.3905,84.3905,84.3308,84.3564,5507.0
2018-09-13 14:55:00,98.96,98.96,98.92,98.96,7279.0,84.3649,84.3649,84.3308,84.3649,7279.0
2018-09-13 15:00:00,98.95,98.97,98.93,98.95,7073.0,84.3564,84.3734,84.3393,84.3564,7073.0
2018-09-13 15:05:00,98.96,98.96,98.91,98.93,9519.0,84.3649,84.3649,84.3223,84.3393,9519.0
2018-09-13 15:10:00,98.92,98.97,98.9,98.91,13898.0,84.3308,84.3734,84.3138,84.3223,13898.0
2018-09-13 15:15:00,98.91,98.98,98.91,98.97,11675.0,84.3223,84.382,84.3223,84.3734,11675.0
2018-09-13 15:20:00,98.97,98.97,98.91,98.93,13919.0,84.3734,84.3734,84.3223,84.3393,13919.0
2018-09-13 15:25:00,98.93,98.95,98.88,98.93,28424.0,84.3393,84.3564,84.2967,84.3393,28424.0
2018-09-13 15:30:00,98.93,98.99,98.91,98.98,29365.0,84.3393,84.3905,84.3223,84.382,29365.0
2018-09-13 15:35:00,98.98,98.98,98.91,98.92,39081.0,84.382,84.382,84.3223,84.3308,39081.0
2018-09-13 15:40:00,98.92,98.96,98.92,98.95,18618.0,84.3308,84.3649,84.3308,84.3564,18618.0
2018-09-13 15:45:00,98.95,99.03,98.93,99.0,46226.0,84.3564,84.4246,84.3393,84.399,46226.0
2018-09-13 15:50:00,99.0,99.0,98.97,98.98,24285.0,84.399,84.399,84.3734,84.382,24285.0
2018-09-13 15:55:00,98.99,99.11,98.98,99.04,110895.0,84.3905,84.4928,84.382,84.4331,110895.0
2018-09-14 09:30:00,99.05,99.45,99.03,99.45,20733.0,84.4416,84.7826,84.4246,84.7826,20733.0
2018-09-14 09:35:00,99.44,99.44,99.2,99.29,18716.0,84.7741,84.7741,84.5695,84.6462,18716.0
2018-09-14 09:40:00,99.29,99.32,99.2,99.26,10276.0,84.6462,84.6718,84.5695,84.6207,10276.0
2018-09-14 09:45:00,99.27,99.38,99.25,99.29,9501.0,84.6292,84.723,84.6121,84.6462,9501.0
2018-09-14 09:50:00,99.29,99.48,99.24,99.4,11374.0,84.6462,84.8082,84.6036,84.74,11374.0
2018-09-14 09:55:00,99.37,99.47,99.34,99.39,10296.0,84.7144,84.7997,84.6889,84.7315,10296.0
2018-09-14 10:00:00,99.4,99.49,99.35,99.49,10774.0,84.74,84.8167,84.6974,84.8167,10774.0
2018-09-14 10:05:00,99.49,99.49,99.38,99.46,15651.0,84.8167,84.8167,84.723,84.7912,15651.0
2018-09-14 10:10:00,99.46,99.74,99.46,99.7,52807.0,84.7912,85.0299,84.7912,84.9958,52807.0
2018-09-14 10:15:00,99.7,99.78,99.62,99.66,29082.0,84.9958,85.064,84.9276,84.9617,29082.0
2018-09-14 10:20:00,99.65,99.67,99.46,99.48,21713.0,84.9532,84.9702,84.7912,84.8082,21713.0
2018-09-14 10:25:00,99.47,99.47,99.32,99.33,29187.0,84.7997,84.7997,84.6718,84.6803,29187.0
2018-09-14 10:30:00,99.34,99.35,99.29,99.34,9605.0,84.6889,84.6974,84.6462,84.6889,9605.0
2018-09-14 10:35:00,99.34,99.39,99.31,99.35,9640.0,84.6889,84.7315,84.6633,84.6974,9640.0
2018-09-14 10:40:00,99.36,99.37,99.28,99.35,8226.0,84.7059,84.7144,84.6377,84.6974,8226.0
2018-09-14 10:45:00,99.35,99.4,99.32,99.4,13725.0,84.6974,84.74,84.6718,84.74,13725.0
2018-09-14 10:50:00,99.41,99.44,99.31,99.32,7342.0,84.7485,84.7741,84.6633,84.6718,7342.0
2018-09-14 10:55:00,99.31,99.39,99.31,99.35,5553.0,84.6633,84.7315,84.6633,84.6974,5553.0
2018-09-14 11:00:00,99.36,99.41,99.33,99.41,5801.0,84.7059,84.7485,84.6803,84.7485,5801.0
2018-09-14 11:05:00,99.39,99.48,99.39,99.48,6853.0,84.7315,84.8082,84.7315,84.8082,6853.0
2018-09-14 11:10:00,99.48,99.52,99.46,99.49,6733.0,84.8082,84.8423,84.7912,84.8167,6733.0
2018-09-14 11:15:00,99.52,99.58,99.51,99.56,14169.0,84.8423,84.8935,84.8338,84.8764,14169.0
2018-09-14 11:20:00,99.56,99.6,99.55,99.57,6791.0,84.8764,84.9105,84.8679,84.8849,6791.0
2018-09-14 11:25:00,99.59,99.67,99.59,99.66,12362.0,84.902,84.9702,84.902,84.9617,12362.0
2018-09-14 11:30:00,99.67,99.78,99.65,99.74,9383.0,84.9702,85.064,84.9532,85.0299,9383.0
2018-09-14 11:35:00,99.76,99.77,99.74,99.76,4987.0,85.0469,85.0555,85.0299,85.0469,4987.0
2018-09-14 11:40:00,99.75,99.78,99.7,99.78,6593.0,85.0384,85.064,84.9958,85.064,6593.0
2018-09-14 11:45:00,99.78,99.8,99.78,99.78,10090.0,85.064,85.081,85.064,85.064,10090.0
2018-09-14 11:50:00,99.78,99.84,99.76,99.83,11290.0,85.064,85.1151,85.0469,85.1066,11290.0
2018-09-14 11:55:00,99.84,99.86,99.8,99.86,6400.0,85.1151,85.1322,85.081,85.1322,6400.0
2018-09-14 12:00:00,99.86,99.86,99.66,99.7,13146.0,85.1322,85.1322,84.9617,84.9958,13146.0
2018-09-14 12:05:00,99.7,99.7,99.59,99.7,7175.0,84.9958,84.9958,84.902,84.9958,7175.0
2018-09-14 12:10:00,99.7,99.73,99.67,99.72,3160.0,84.9958,85.0214,84.9702,85.0128,3160.0
2018-09-14 12:15:00,99.72,99.75,99.69,99.69,5848.0,85.0128,85.0384,84.9873,84.9873,5848.0
2018-09-14 12:20:00,99.7,99.72,99.67,99.71,14184.0,84.9958,85.0128,84.9702,85.0043,14184.0
2018-09-14 12:25:00,99.72,99.81,99.72,99.75,4941.0,85.0128,85.0896,85.0128,85.0384,4941.0
2018-09-14 12:30:00,99.75,99.77,99.69,99.69,4229.0,85.0384,85.0555,84.9873,84.9873,4229.0
2018-09-14 12:35:00,99.69,99.7,99.67,99.69,11007.0,84.9873,84.9958,84.9702,84.9873,11007.0
2018-09-14 12:40:00,99.69,99.7,99.64,99.64,4094.0,84.9873,84.9958,84.9446,84.9446,4094.0
2018-09-14 12:45:00,99.63,99.64,99.57,99.6,5042.0,84.9361,84.9446,84.8849,84.9105,5042.0
2018-09-14 12:50:00,99.59,99.6,99.56,99.6,3347.0,84.902,84.9105,84.8764,84.9105,3347.0
2018-09-14 12:55:00,99.6,99.66,99.6,99.61,9209.0,84.9105,84.9617,84.9105,84.919,9209.0
2018-09-14 13:00:00,99.62,99.62,99.55,99.56,3381.0,84.9276,84.9276,84.8679,84.8764,3381.0
2018-09-14 13:05:00,99.54,99.55,99.48,99.48,3109.0,84.8594,84.8679,84.8082,84.8082,3109.0
2018-09-14 13:10:00,99.47,99.52,99.47,99.51,4301.0,84.7997,84.8423,84.7997,84.8338,4301.0
2018-09-14 13:15:00,99.52,99.59,99.52,99.58,4291.0,84.8423,84.902,84.8423,84.8935,4291.0
2018-09-14 13:20:00,99.56,99.63,99.56,99.6,4744.0,84.8764,84.9361,84.8764,84.9105,4744.0
2018-09-14 13:25:00,99.6,99.66,99.6,99.66,4049.0,84.9105,84.9617,84.9105,84.9617,4049.0
2018-09-14 13:30:00,99.65,99.69,99.65,99.67,3918.0,84.9532,84.9873,84.9532,84.9702,3918.0
2018-09-14 13:35:00,99.67,99.68,99.64,99.66,2695.0,84.9702,84.9787,84.9446,84.9617,2695.0
2018-09-14 13:40:00,99.67,99.68,99.66,99.67,3328.0,84.9702,84.9787,84.9617,84.9702,3328.0
2018-09-14 13:45:00,99.67,99.71,99.67,99.71,3155.0,84.9702,85.0043,84.9702,85.0043,3155.0
2018-09-14 13:50:00,99.71,99.72,99.69,99.69,4455.0,85.0043,85.0128,84.9873,84.9873,4455.0
2018-09-14 13:55:00,99.69,99.7,99.66,99.66,4256.0,84.9873,84.9958,84.9617,84.9617,4256.0
2018-09-14 14:00:00,99.67,99.68,99.64,99.65,3804.0,84.9702,84.9787,84.9446,84.9532,3804.0
2018-09-14 14:05:00,99.66,99.7,99.63,99.7,5955.0,84.9617,84.9958,84.9361,84.9958,5955.0
2018-09-14 14:10:00,99.7,99.71,99.67,99.71,1887.0,84.9958,85.0043,84.9702,85.0043,1887.0
2018-09-14 14:15:00,99.71,99.76,99.71,99.73,5041.0,85.0043,85.0469,85.0043,85.0214,5041.0
2018-09-14 14:20:00,99.73,99.77,99.72,99.75,4801.0,85.0214,85.0555,85.0128,85.0384,4801.0
2018-09-14 14:25:00,99.76,99.78,99.74,99.74,6223.0,85.0469,85.064,85.0299,85.0299,6223.0
2018-09-14 14:30:00,99.74,99.8,99.72,99.8,4923.0,85.0299,85.081,85.0128,85.081,4923.0
2018-09-14 14:35:00,99.8,99.81,99.77,99.8,11541.0,85.081,85.0896,85.0555,85.081,11541.0
2018-09-14 14:40:00,99.8,99.82,99.78,99.78,5256.0,85.081,85.0981,85.064,85.064,5256.0
2018-09-14 14:45:00,99.77,99.82,99.75,99.79,4291.0,85.0555,85.0981,85.0384,85.0725,4291.0
2018-09-14 14:50:00,99.79,99.8,99.71,99.77,7275.0,85.0725,85.081,85.0043,85.0555,7275.0
2018-09-14 14:55:00,99.77,99.81,99.77,99.79,3900.0,85.0555,85.0896,85.0555,85.0725,3900.0
2018-09-14 15:00:00,99.79,99.82,99.78,99.78,6716.0,85.0725,85.0981,85.064,85.064,6716.0
2018-09-14 15:05:00,99.77,99.84,99.75,99.83,6846.0,85.0555,85.1151,85.0384,85.1066,6846.0
2018-09-14 15:10:00,99.83,99.89,99.82,99.88,8299.0,85.1066,85.1578,85.0981,85.1492,8299.0
2018-09-14 15:15:00,99.88,99.9,99.85,99.87,7294.0,85.1492,85.1663,85.1237,85.1407,7294.0
2018-09-14 15:20:00,99.86,99.89,99.85,99.89,6580.0,85.1322,85.1578,85.1237,85.1578,6580.0
2018-09-14 15:25:00,99.89,99.89,99.85,99.88,9960.0,85.1578,85.1578,85.1237,85.1492,9960.0
2018-09-14 15:30:00,99.87,99.98,99.86,99.96,14679.0,85.1407,85.2345,85.1322,85.2174,14679.0
2018-09-14 15:35:00,99.96,99.97,99.92,99.97,13823.0,85.2174,85.226,85.1833,85.226,13823.0
2018-09-14 15:40:00,99.97,99.97,99.93,99.94,5824.0,85.226,85.226,85.1919,85.2004,5824.0
2018-09-14 15:45:00,99.95,100.03,99.93,99.98,35145.0,85.2089,85.2771,85.1919,85.2345,35145.0
2018-09-14 15:50:00,99.99,100.0,99.93,99.99,18945.0,85.243,85.2515,85.1919,85.243,18945.0
2018-09-14 15:55:00,99.98,100.03,99.96,99.99,91190.0,85.2345,85.2771,85.2174,85.243,91190.0
2018-09-17 09:30:00,100.22,100.43,100.01,100.06,27073.0,85.4391,85.6181,85.2601,85.3027,27073.0
2018-09-17 09:35:00,100.05,100.37,100.04,100.21,7833.0,85.2942,85.567,85.2856,85.4306,7833.0
2018-09-17 09:40:00,100.22,100.3,100.1,100.22,6479.0,85.4391,85.5073,85.3368,85.4391,6479.0
2018-09-17 09:45:00,100.21,100.29,100.18,100.21,6473.0,85.4306,85.4988,85.405,85.4306,6473.0
2018-09-17 09:50:00,100.18,100.22,100.05,100.19,6165.0,85.405,85.4391,85.2942,85.4135,6165.0
2018-09-17 09:55:00,100.19,100.22,100.11,100.2,7719.0,85.4135,85.4391,85.3453,85.422,7719.0
2018-09-17 10:00:00,100.22,100.27,100.18,100.18,7151.0,85.4391,85.4817,85.405,85.405,7151.0
2018-09-17 10:05:00,100.18,100.24,100.03,100.03,11131.0,85.405,85.4561,85.2771,85.2771,11131.0
2018-09-17 10:10:00,100.03,100.15,99.95,100.1,46894.0,85.2771,85.3794,85.2089,85.3368,46894.0
2018-09-17 10:15:00,100.09,100.13,100.03,100.04,12075.0,85.3283,85.3624,85.2771,85.2856,12075.0
2018-09-17 10:20:00,100.0,100.14,100.0,100.05,7673.0,85.2515,85.3709,85.2515,85.2942,7673.0
2018-09-17 10:25:00,100.06,100.11,100.01,100.02,4695.0,85.3027,85.3453,85.2601,85.2686,4695.0
2018-09-17 10:30:00,100.03,100.09,99.98,100.06,6748.0,85.2771,85.3283,85.2345,85.3027,6748.0
2018-09-17 10:35:00,100.09,100.22,100.09,100.18,5950.0,85.3283,85.4391,85.3283,85.405,5950.0
2018-09-17 10:40:00,100.21,100.32,100.2,100.26,8173.0,85.4306,85.5243,85.422,85.4732,8173.0
2018-09-17 10:45:00,100.27,100.3,100.24,100.25,7415.0,85.4817,85.5073,85.4561,85.4647,7415.0
2018-09-17 10:50:00,100.25,100.29,100.19,100.21,7407.0,85.4647,85.4988,85.4135,85.4306,7407.0
2018-09-17 10:55:00,100.24,100.28,100.22,100.26,4773.0,85.4561,85.4902,85.4391,85.4732,4773.0
2018-09-17 11:00:00,100.27,100.33,100.23,100.33,6433.0,85.4817,85.5329,85.4476,85.5329,6433.0
2018-09-17 11:05:00,100.33,100.39,100.31,100.35,8900.0,85.5329,85.584,85.5158,85.5499,8900.0
2018-09-17 11:10:00,100.33,100.39,100.31,100.37,6112.0,85.5329,85.584,85.5158,85.567,6112.0
2018-09-17 11:15:00,100.36,100.4,100.3,100.4,9098.0,85.5584,85.5925,85.5073,85.5925,9098.0
2018-09-17 11:20:00,100.4,100.4,100.31,100.32,4725.0,85.5925,85.5925,85.5158,85.5243,4725.0
2018-09-17 11:25:00,100.31,100.31,100.23,100.26,4236.0,85.5158,85.5158,85.4476,85.4732,4236.0
2018-09-17 11:30:00,100.25,100.28,100.25,100.28,3823.0,85.4647,85.4902,85.4647,85.4902,3823.0
2018-09-17 11:35:00,100.28,100.34,100.26,100.27,8141.0,85.4902,85.5414,85.4732,85.4817,8141.0
2018-09-17 11:40:00,100.22,100.22,100.15,100.15,2615.0,85.4391,85.4391,85.3794,85.3794,2615.0
2018-09-17 11:45:00,100.16,100.18,100.12,100.12,7693.0,85.3879,85.405,85.3538,85.3538,7693.0
2018-09-17 11:50:00,100.13,100.17,100.12,100.17,16279.0,85.3624,85.3965,85.3538,85.3965,16279.0
2018-09-17 11:55:00,100.17,100.2,100.15,100.17,12195.0,85.3965,85.422,85.3794,85.3965,12195.0
2018-09-17 12:00:00,100.15,100.18,100.1,100.18,15586.0,85.3794,85.405,85.3368,85.405,15586.0
2018-09-17 12:05:00,100.17,100.25,100.16,100.23,35458.0,85.3965,85.4647,85.3879,85.4476,35458.0
2018-09-17 12:10:00,100.23,100.28,100.21,100.27,10884.0,85.4476,85.4902,85.4306,85.4817,10884.0
2018-09-17 12:15:00,100.27,100.36,100.26,100.36,9629.0,85.4817,85.5584,85.4732,85.5584,9629.0
2018-09-17 12:20:00,100.36,100.36,100.29,100.34,5842.0,85.5584,85.5584,85.4988,85.5414,5842.0
2018-09-17 12:25:00,100.34,100.39,100.34,100.37,6210.0,85.5414,85.584,85.5414,85.567,6210.0
2018-09-17 12:30:00,100.36,100.39,100.32,100.33,11747.0,85.5584,85.584,85.5243,85.5329,11747.0
2018-09-17 12:35:00,100.33,100.4,100.33,100.36,8839.0,85.5329,85.5925,85.5329,85.5584,8839.0
2018-09-17 12:40:00,100.34,100.35,100.29,100.29,4850.0,85.5414,85.5499,85.4988,85.4988,4850.0
2018-09-17 12:45:00,100.29,100.32,100.23,100.23,7647.0,85.4988,85.5243,85.4476,85.4476,7647.0
2018-09-17 12:50:00,100.24,100.31,100.22,100.23,7346.0,85.4561,85.5158,85.4391,85.4476,7346.0
2018-09-17 12:55:00,100.21,100.26,100.21,100.22,3164.0,85.4306,85.4732,85.4306,85.4391,3164.0
2018-09-17 13:00:00,100.23,100.26,100.18,100.21,14107.0,85.4476,85.4732,85.405,85.4306,14107.0
2018-09-17 13:05:00,100.21,100.23,100.16,100.22,5593.0,85.4306,85.4476,85.3879,85.4391,5593.0
2018-09-17 13:10:00,100.22,100.23,100.18,100.19,4667.0,85.4391,85.4476,85.405,85.4135,4667.0
2018-09-17 13:15:00,100.18,100.22,100.16,100.2,15299.0,85.405,85.4391,85.3879,85.422,15299.0
2018-09-17 13:20:00,100.2,100.27,100.2,100.25,8192.0,85.422,85.4817,85.422,85.4647,8192.0
2018-09-17 13:25:00,100.26,100.3,100.25,100.27,7082.0,85.4732,85.5073,85.4647,85.4817,7082.0
2018-09-17 13:30:00,100.26,100.27,100.22,100.24,9285.0,85.4732,85.4817,85.4391,85.4561,9285.0
2018-09-17 13:35:00,100.23,100.25,100.2,100.22,10400.0,85.4476,85.4647,85.422,85.4391,10400.0
2018-09-17 13:40:00,100.23,100.27,100.22,100.24,8407.0,85.4476,85.4817,85.4391,85.4561,8407.0
2018-09-17 13:45:00,100.24,100.29,100.22,100.23,8971.0,85.4561,85.4988,85.4391,85.4476,8971.0
2018-09-17 13:50:00,100.25,100.29,100.25,100.27,6799.0,85.4647,85.4988,85.4647,85.4817,6799.0
2018-09-17 13:55:00,100.29,100.29,100.17,100.21,58358.0,85.4988,85.4988,85.3965,85.4306,58358.0
2018-09-17 14:00:00,100.21,100.25,100.19,100.23,9279.0,85.4306,85.4647,85.4135,85.4476,9279.0
2018-09-17 14:05:00,100.23,100.25,100.21,100.22,4517.0,85.4476,85.4647,85.4306,85.4391,4517.0
2018-09-17 14:10:00,100.21,100.31,100.21,100.31,9311.0,85.4306,85.5158,85.4306,85.5158,9311.0
2018-09-17 14:15:00,100.31,100.35,100.29,100.35,11502.0,85.5158,85.5499,85.4988,85.5499,11502.0
2018-09-17 14:20:00,100.33,100.37,100.32,100.35,8221.0,85.5329,85.567,85.5243,85.5499,8221.0
2018-09-17 14:25:00,100.34,100.36,100.33,100.34,4636.0,85.5414,85.5584,85.5329,85.5414,4636.0
2018-09-17 14:30:00,100.33,100.38,100.3,100.36,10799.0,85.5329,85.5755,85.5073,85.5584,10799.0
2018-09-17 14:35:00,100.38,100.39,100.36,100.39,9479.0,85.5755,85.584,85.5584,85.584,9479.0
2018-09-17 14:40:00,100.38,100.4,100.38,100.39,5395.0,85.5755,85.5925,85.5755,85.584,5395.0
2018-09-17 14:45:00,100.39,100.4,100.32,100.35,57125.0,85.584,85.5925,85.5243,85.5499,57125.0
2018-09-17 14:50:00,100.36,100.37,100.26,100.29,13761.0,85.5584,85.567,85.4732,85.4988,13761.0
2018-09-17 14:55:00,100.28,100.28,100.15,100.19,10358.0,85.4902,85.4902,85.3794,85.4135,10358.0
2018-09-17 15:00:00,100.18,100.29,100.18,100.25,8803.0,85.405,85.4988,85.405,85.4647,8803.0
2018-09-17 15:05:00,100.23,100.27,100.21,100.25,7026.0,85.4476,85.4817,85.4306,85.4647,7026.0
2018-09-17 15:10:00,100.25,100.3,100.24,100.29,6681.0,85.4647,85.5073,85.4561,85.4988,6681.0
2018-09-17 15:15:00,100.29,100.32,100.28,100.3,15622.0,85.4988,85.5243,85.4902,85.5073,15622.0
2018-09-17 15:20:00,100.3,100.33,100.27,100.3,11939.0,85.5073,85.5329,85.4817,85.5073,11939.0
2018-09-17 15:25:00,100.3,100.33,100.3,100.3,13074.0,85.5073,85.5329,85.5073,85.5073,13074.0
2018-09-17 15:30:00,100.3,100.36,100.29,100.31,19268.0,85.5073,85.5584,85.4988,85.5158,19268.0
2018-09-17 15:35:00,100.31,100.34,100.3,100.32,20521.0,85.5158,85.5414,85.5073,85.5243,20521.0
2018-09-17 15:40:00,100.31,100.35,100.29,100.34,26183.0,85.5158,85.5499,85.4988,85.5414,26183.0
2018-09-17 15:45:00,100.35,100.47,100.35,100.42,33880.0,85.5499,85.6522,85.5499,85.6096,33880.0
2018-09-17 15:50:00,100.42,100.42,100.36,100.37,27898.0,85.6096,85.6096,85.5584,85.567,27898.0
2018-09-17 15:55:00,100.35,100.4,100.35,100.37,106498.0,85.5499,85.5925,85.5499,85.567,106498.0
2018-09-18 09:30:00,100.36,100.54,100.28,100.44,29807.0,85.5584,85.7119,85.4902,85.6266,29807.0
2018-09-18 09:35:00,100.45,100.56,100.41,100.44,29327.0,85.6352,85.7289,85.6011,85.6266,29327.0
2018-09-18 09:40:00,100.4,100.42,100.33,100.38,5213.0,85.5925,85.6096,85.5329,85.5755,5213.0
2018-09-18 09:45:00,100.35,100.46,100.35,100.46,5092.0,85.5499,85.6437,85.5499,85.6437,5092.0
2018-09-18 09:50:00,100.45,100.46,100.25,100.3,13856.0,85.6352,85.6437,85.4647,85.5073,13856.0
2018-09-18 09:55:00,100.36,100.42,100.34,100.37,3110.0,85.5584,85.6096,85.5414,85.567,3110.0
2018-09-18 10:00:00,100.36,100.37,100.25,100.31,3691.0,85.5584,85.567,85.4647,85.5158,3691.0
2018-09-18 10:05:00,100.33,100.36,100.28,100.28,3965.0,85.5329,85.5584,85.4902,85.4902,3965.0
2018-09-18 10:10:00,100.25,100.39,100.24,100.39,9916.0,85.4647,85.584,85.4561,85.584,9916.0
2018-09-18 10:15:00,100.39,100.47,100.35,100.47,6313.0,85.584,85.6522,85.5499,85.6522,6313.0
2018-09-18 10:20:00,100.5,100.67,100.47,100.61,7198.0,85.6778,85.8227,85.6522,85.7716,7198.0
2018-09-18 10:25:00,100.62,100.7,100.6,100.67,10633.0,85.7801,85.8483,85.763,85.8227,10633.0
2018-09-18 10:30:00,100.68,100.74,100.66,100.68,7796.0,85.8312,85.8824,85.8142,85.8312,7796.0
2018-09-18 10:35:00,100.7,100.85,100.68,100.82,7356.0,85.8483,85.9762,85.8312,85.9506,7356.0
2018-09-18 10:40:00,100.81,100.87,100.76,100.83,10961.0,85.9421,85.9932,85.8994,85.9591,10961.0
2018-09-18 10:45:00,100.84,100.9,100.79,100.84,14686.0,85.9676,86.0188,85.925,85.9676,14686.0
2018-09-18 10:50:00,100.84,100.85,100.76,100.81,8098.0,85.9676,85.9762,85.8994,85.9421,8098.0
2018-09-18 10:55:00,100.8,100.8,100.67,100.78,9254.0,85.9335,85.9335,85.8227,85.9165,9254.0
2018-09-18 11:00:00,100.83,100.85,100.67,100.69,8116.0,85.9591,85.9762,85.8227,85.8398,8116.0
2018-09-18 11:05:00,100.68,100.8,100.68,100.76,6118.0,85.8312,85.9335,85.8312,85.8994,6118.0
2018-09-18 11:10:00,100.76,100.81,100.7,100.8,9633.0,85.8994,85.9421,85.8483,85.9335,9633.0
2018-09-18 11:15:00,100.8,100.8,100.72,100.75,6654.0,85.9335,85.9335,85.8653,85.8909,6654.0
2018-09-18 11:20:00,100.76,100.76,100.69,100.7,5986.0,85.8994,85.8994,85.8398,85.8483,5986.0
2018-09-18 11:25:00,100.69,100.71,100.56,100.6,9281.0,85.8398,85.8568,85.7289,85.763,9281.0
2018-09-18 11:30:00,100.61,100.65,100.6,100.62,4835.0,85.7716,85.8057,85.763,85.7801,4835.0
2018-09-18 11:35:00,100.62,100.67,100.58,100.6,7546.0,85.7801,85.8227,85.746,85.763,7546.0
2018-09-18 11:40:00,100.62,100.72,100.6,100.72,7143.0,85.7801,85.8653,85.763,85.8653,7143.0
2018-09-18 11:45:00,100.74,100.82,100.72,100.81,5463.0,85.8824,85.9506,85.8653,85.9421,5463.0
2018-09-18 11:50:00,100.81,100.81,100.75,100.78,3763.0,85.9421,85.9421,85.8909,85.9165,3763.0
2018-09-18 11:55:00,100.79,100.89,100.79,100.89,3618.0,85.925,86.0103,85.925,86.0103,3618.0
2018-09-18 12:00:00,100.89,101.04,100.89,101.04,10734.0,86.0103,86.1381,86.0103,86.1381,10734.0
2018-09-18 12:05:00,101.03,101.03,100.96,100.96,6335.0,86.1296,86.1296,86.0699,86.0699,6335.0
2018-09-18 12:10:00,100.98,100.99,100.94,100.98,3427.0,86.087,86.0955,86.0529,86.087,3427.0
2018-09-18 12:15:00,100.97,100.98,100.94,100.95,5248.0,86.0785,86.087,86.0529,86.0614,5248.0
2018-09-18 12:20:00,100.96,100.96,100.92,100.94,4129.0,86.0699,86.0699,86.0358,86.0529,4129.0
2018-09-18 12:25:00,100.95,100.97,100.9,100.9,7863.0,86.0614,86.0785,86.0188,86.0188,7863.0
2018-09-18 12:30:00,100.9,100.97,100.9,100.96,6146.0,86.0188,86.0785,86.0188,86.0699,6146.0
2018-09-18 12:35:00,100.96,101.02,100.95,100.99,6916.0,86.0699,86.1211,86.0614,86.0955,6916.0
2018-09-18 12:40:00,100.98,101.01,100.97,101.01,3971.0,86.087,86.1126,86.0785,86.1126,3971.0
2018-09-18 12:45:00,100.96,100.99,100.96,100.96,2877.0,86.0699,86.0955,86.0699,86.0699,2877.0
2018-09-18 12:50:00,100.99,101.03,100.99,101.02,7480.0,86.0955,86.1296,86.0955,86.1211,7480.0
2018-09-18 12:55:00,101.02,101.02,100.96,100.98,3200.0,86.1211,86.1211,86.0699,86.087,3200.0
2018-09-18 13:00:00,100.98,100.98,100.95,100.96,12747.0,86.087,86.087,86.0614,86.0699,12747.0
2018-09-18 13:05:00,100.96,100.97,100.94,100.97,3133.0,86.0699,86.0785,86.0529,86.0785,3133.0
2018-09-18 13:10:00,100.97,100.99,100.96,100.96,4554.0,86.0785,86.0955,86.0699,86.0699,4554.0
2018-09-18 13:15:00,100.96,101.02,100.96,101.02,4243.0,86.0699,86.1211,86.0699,86.1211,4243.0
2018-09-18 13:20:00,101.02,101.03,100.98,101.0,4525.0,86.1211,86.1296,86.087,86.104,4525.0
2018-09-18 13:25:00,101.0,101.02,100.98,101.02,3338.0,86.104,86.1211,86.087,86.1211,3338.0
2018-09-18 13:30:00,101.02,101.03,100.98,101.01,9055.0,86.1211,86.1296,86.087,86.1126,9055.0
2018-09-18 13:35:00,101.01,101.03,101.0,101.02,6847.0,86.1126,86.1296,86.104,86.1211,6847.0
2018-09-18 13:40:00,101.02,101.14,101.01,101.12,12358.0,86.1211,86.2234,86.1126,86.2063,12358.0
2018-09-18 13:45:00,101.11,101.14,101.1,101.13,4180.0,86.1978,86.2234,86.1893,86.2149,4180.0
2018-09-18 13:50:00,101.14,101.16,101.12,101.13,5457.0,86.2234,86.2404,86.2063,86.2149,5457.0
2018-09-18 13:55:00,101.12,101.13,101.07,101.13,4375.0,86.2063,86.2149,86.1637,86.2149,4375.0
2018-09-18 14:00:00,101.13,101.13,101.08,101.08,4194.0,86.2149,86.2149,86.1722,86.1722,4194.0
2018-09-18 14:05:00,101.09,101.19,101.09,101.18,4127.0,86.1808,86.266,86.1808,86.2575,4127.0
2018-09-18 14:10:00,101.18,101.21,101.15,101.19,11156.0,86.2575,86.2831,86.2319,86.266,11156.0
2018-09-18 14:15:00,101.19,101.25,101.19,101.25,4192.0,86.266,86.3172,86.266,86.3172,4192.0
2018-09-18 14:20:00,101.25,101.28,101.23,101.26,7432.0,86.3172,86.3428,86.3001,86.3257,7432.0
2018-09-18 14:25:00,101.28,101.33,101.27,101.32,5187.0,86.3428,86.3854,86.3342,86.3769,5187.0
2018-09-18 14:30:00,101.31,101.32,101.27,101.27,8053.0,86.3683,86.3769,86.3342,86.3342,8053.0
2018-09-18 14:35:00,101.28,101.33,101.27,101.33,9616.0,86.3428,86.3854,86.3342,86.3854,9616.0
2018-09-18 14:40:00,101.33,101.35,101.31,101.34,5715.0,86.3854,86.4024,86.3683,86.3939,5715.0
2018-09-18 14:45:00,101.35,101.38,101.33,101.37,5920.0,86.4024,86.428,86.3854,86.4195,5920.0
2018-09-18 14:50:00,101.36,101.37,101.31,101.33,3703.0,86.411,86.4195,86.3683,86.3854,3703.0
2018-09-18 14:55:00,101.31,101.35,101.3,101.35,8150.0,86.3683,86.4024,86.3598,86.4024,8150.0
2018-09-18 15:00:00,101.34,101.36,101.26,101.3,5801.0,86.3939,86.411,86.3257,86.3598,5801.0
2018-09-18 15:05:00,101.31,101.32,101.28,101.32,5765.0,86.3683,86.3769,86.3428,86.3769,5765.0
2018-09-18 15:10:00,101.32,101.32,101.3,101.32,9363.0,86.3769,86.3769,86.3598,86.3769,9363.0
2018-09-18 15:15:00,101.31,101.31,101.29,101.3,7088.0,86.3683,86.3683,86.3513,86.3598,7088.0
2018-09-18 15:20:00,101.3,101.35,101.29,101.34,10780.0,86.3598,86.4024,86.3513,86.3939,10780.0
2018-09-18 15:25:00,101.35,101.35,101.29,101.3,10968.0,86.4024,86.4024,86.3513,86.3598,10968.0
2018-09-18 15:30:00,101.3,101.32,101.26,101.3,16635.0,86.3598,86.3769,86.3257,86.3598,16635.0
2018-09-18 15:35:00,101.3,101.32,101.26,101.27,15470.0,86.3598,86.3769,86.3257,86.3342,15470.0
2018-09-18 15:40:00,101.28,101.35,101.28,101.32,14835.0,86.3428,86.4024,86.3428,86.3769,14835.0
2018-09-18 15:45:00,101.31,101.31,101.24,101.26,19888.0,86.3683,86.3683,86.3086,86.3257,19888.0
2018-09-18 15:50:00,101.25,101.28,101.22,101.25,24587.0,86.3172,86.3428,86.2916,86.3172,24587.0
2018-09-18 15:55:00,101.24,101.28,101.16,101.16,104002.0,86.3086,86.3428,86.2404,86.2404,104002.0
2018-09-19 09:30:00,100.83,101.41,100.83,101.39,15336.0,85.9591,86.4536,85.9591,86.4365,15336.0
2018-09-19 09:35:00,101.41,101.71,101.41,101.62,15194.0,86.4536,86.7093,86.4536,86.6326,15194.0
2018-09-19 09:40:00,101.63,101.71,101.56,101.59,7610.0,86.6411,86.7093,86.5815,86.607,7610.0
2018-09-19 09:45:00,101.57,101.69,101.48,101.51,4878.0,86.59,86.6923,86.5133,86.5388,4878.0
2018-09-19 09:50:00,101.59,101.59,101.45,101.57,6900.0,86.607,86.607,86.4877,86.59,6900.0
2018-09-19 09:55:00,101.57,101.6,101.44,101.45,10950.0,86.59,86.6156,86.4792,86.4877,10950.0
2018-09-19 10:00:00,101.48,101.65,101.43,101.65,13958.0,86.5133,86.6582,86.4706,86.6582,13958.0
2018-09-19 10:05:00,101.64,101.75,101.55,101.71,49718.0,86.6497,86.7434,86.5729,86.7093,49718.0
2018-09-19 10:10:00,101.73,101.79,101.7,101.78,6530.0,86.7264,86.7775,86.7008,86.769,6530.0
2018-09-19 10:15:00,101.73,101.75,101.66,101.7,6792.0,86.7264,86.7434,86.6667,86.7008,6792.0
2018-09-19 10:20:00,101.69,101.69,101.59,101.61,5036.0,86.6923,86.6923,86.607,86.6241,5036.0
2018-09-19 10:25:00,101.61,101.7,101.58,101.6,3100.0,86.6241,86.7008,86.5985,86.6156,3100.0
2018-09-19 10:30:00,101.58,101.64,101.49,101.49,3431.0,86.5985,86.6497,86.5218,86.5218,3431.0
2018-09-19 10:35:00,101.51,101.6,101.47,101.6,5399.0,86.5388,86.6156,86.5047,86.6156,5399.0
2018-09-19 10:40:00,101.62,101.7,101.54,101.68,9762.0,86.6326,86.7008,86.5644,86.6838,9762.0
2018-09-19 10:45:00,101.69,101.72,101.61,101.65,15990.0,86.6923,86.7179,86.6241,86.6582,15990.0
2018-09-19 10:50:00,101.63,101.7,101.59,101.63,9599.0,86.6411,86.7008,86.607,86.6411,9599.0
2018-09-19 10:55:00,101.64,101.64,101.49,101.49,5211.0,86.6497,86.6497,86.5218,86.5218,5211.0
2018-09-19 11:00:00,101.52,101.52,101.4,101.44,17346.0,86.5474,86.5474,86.4451,86.4792,17346.0
2018-09-19 11:05:00,101.46,101.5,101.38,101.47,8420.0,86.4962,86.5303,86.428,86.5047,8420.0
2018-09-19 11:10:00,101.49,101.51,101.39,101.47,5363.0,86.5218,86.5388,86.4365,86.5047,5363.0
2018-09-19 11:15:00,101.49,101.56,101.48,101.55,4131.0,86.5218,86.5815,86.5133,86.5729,4131.0
2018-09-19 11:20:00,101.55,101.55,101.43,101.46,4320.0,86.5729,86.5729,86.4706,86.4962,4320.0
2018-09-19 11:25:00,101.46,101.51,101.42,101.51,3579.0,86.4962,86.5388,86.4621,86.5388,3579.0
2018-09-19 11:30:00,101.49,101.54,101.48,101.54,3125.0,86.5218,86.5644,86.5133,86.5644,3125.0
2018-09-19 11:35:00,101.53,101.55,101.49,101.51,3915.0,86.5559,86.5729,86.5218,86.5388,3915.0
2018-09-19 11:40:00,101.5,101.54,101.47,101.54,4807.0,86.5303,86.5644,86.5047,86.5644,4807.0
2018-09-19 11:45:00,101.56,101.6,101.52,101.53,2528.0,86.5815,86.6156,86.5474,86.5559,2528.0
2018-09-19 11:50:00,101.52,101.56,101.49,101.53,14556.0,86.5474,86.5815,86.5218,86.5559,14556.0
2018-09-19 11:55:00,101.55,101.63,101.55,101.62,8400.0,86.5729,86.6411,86.5729,86.6326,8400.0
2018-09-19 12:00:00,101.61,101.64,101.6,101.61,3499.0,86.6241,86.6497,86.6156,86.6241,3499.0
2018-09-19 12:05:00,101.61,101.65,101.6,101.65,3912.0,86.6241,86.6582,86.6156,86.6582,3912.0
2018-09-19 12:10:00,101.65,101.7,101.65,101.69,6835.0,86.6582,86.7008,86.6582,86.6923,6835.0
2018-09-19 12:15:00,101.69,101.78,101.68,101.78,7137.0,86.6923,86.769,86.6838,86.769,7137.0
2018-09-19 12:20:00,101.78,101.78,101.72,101.74,6400.0,86.769,86.769,86.7179,86.7349,6400.0
2018-09-19 12:25:00,101.74,101.76,101.72,101.72,4500.0,86.7349,86.752,86.7179,86.7179,4500.0
2018-09-19 12:30:00,101.72,101.73,101.66,101.67,4513.0,86.7179,86.7264,86.6667,86.6752,4513.0
2018-09-19 12:35:00,101.68,101.69,101.62,101.62,4712.0,86.6838,86.6923,86.6326,86.6326,4712.0
2018-09-19 12:40:00,101.61,101.65,101.61,101.64,5644.0,86.6241,86.6582,86.6241,86.6497,5644.0
2018-09-19 12:45:00,101.65,101.68,101.64,101.65,3718.0,86.6582,86.6838,86.6497,86.6582,3718.0
2018-09-19 12:50:00,101.65,101.73,101.64,101.71,6213.0,86.6582,86.7264,86.6497,86.7093,6213.0
2018-09-19 12:55:00,101.7,101.77,101.69,101.77,5834.0,86.7008,86.7605,86.6923,86.7605,5834.0
2018-09-19 13:00:00,101.82,101.88,101.8,101.86,5005.0,86.8031,86.8543,86.7861,86.8372,5005.0
2018-09-19 13:05:00,101.87,101.88,101.84,101.85,5500.0,86.8457,86.8543,86.8202,86.8287,5500.0
2018-09-19 13:10:00,101.85,101.9,101.85,101.9,11987.0,86.8287,86.8713,86.8287,86.8713,11987.0
2018-09-19 13:15:00,101.9,101.9,101.87,101.89,9510.0,86.8713,86.8713,86.8457,86.8628,9510.0
2018-09-19 13:20:00,101.89,101.96,101.88,101.94,12657.0,86.8628,86.9225,86.8543,86.9054,12657.0
2018-09-19 13:25:00,101.94,101.97,101.93,101.96,10032.0,86.9054,86.931,86.8969,86.9225,10032.0
2018-09-19 13:30:00,101.95,101.97,101.91,101.93,9260.0,86.9139,86.931,86.8798,86.8969,9260.0
2018-09-19 13:35:00,101.93,101.93,101.91,101.93,4443.0,86.8969,86.8969,86.8798,86.8969,4443.0
2018-09-19 13:40:00,101.92,101.92,101.88,101.88,5328.0,86.8884,86.8884,86.8543,86.8543,5328.0
2018-09-19 13:45:00,101.89,101.9,101.81,101.83,8731.0,86.8628,86.8713,86.7946,86.8116,8731.0
2018-09-19 13:50:00,101.84,101.86,101.83,101.84,4830.0,86.8202,86.8372,86.8116,86.8202,4830.0
2018-09-19 13:55:00,101.83,101.86,101.82,101.83,4301.0,86.8116,86.8372,86.8031,86.8116,4301.0
2018-09-19 14:00:00,101.82,101.85,101.82,101.85,3300.0,86.8031,86.8287,86.8031,86.8287,3300.0
2018-09-19 14:05:00,101.84,101.89,101.84,101.89,4215.0,86.8202,86.8628,86.8202,86.8628,4215.0
2018-09-19 14:10:00,101.91,101.91,101.89,101.91,7890.0,86.8798,86.8798,86.8628,86.8798,7890.0
2018-09-19 14:15:00,101.9,101.96,101.89,101.95,8699.0,86.8713,86.9225,86.8628,86.9139,8699.0
2018-09-19 14:20:00,101.95,101.98,101.92,101.97,11883.0,86.9139,86.9395,86.8884,86.931,11883.0
2018-09-19 14:25:00,101.97,102.03,101.96,102.02,13298.0,86.931,86.9821,86.9225,86.9736,13298.0
2018-09-19 14:30:00,102.02,102.03,101.97,101.97,7917.0,86.9736,86.9821,86.931,86.931,7917.0
2018-09-19 14:35:00,101.98,102.0,101.97,101.98,5689.0,86.9395,86.9566,86.931,86.9395,5689.0
2018-09-19 14:40:00,101.98,101.98,101.95,101.97,7955.0,86.9395,86.9395,86.9139,86.931,7955.0
2018-09-19 14:45:00,101.97,101.99,101.97,101.98,7625.0,86.931,86.948,86.931,86.9395,7625.0
2018-09-19 14:50:00,101.98,101.99,101.97,101.98,9359.0,86.9395,86.948,86.931,86.9395,9359.0
2018-09-19 14:55:00,101.97,101.97,101.9,101.91,9300.0,86.931,86.931,86.8713,86.8798,9300.0
2018-09-19 15:00:00,101.91,101.97,101.9,101.95,7670.0,86.8798,86.931,86.8713,86.9139,7670.0
2018-09-19 15:05:00,101.95,101.95,101.9,101.91,11350.0,86.9139,86.9139,86.8713,86.8798,11350.0
2018-09-19 15:10:00,101.91,101.91,101.86,101.86,5538.0,86.8798,86.8798,86.8372,86.8372,5538.0
2018-09-19 15:15:00,101.87,101.88,101.86,101.88,6820.0,86.8457,86.8543,86.8372,86.8543,6820.0
2018-09-19 15:20:00,101.87,101.88,101.83,101.84,10377.0,86.8457,86.8543,86.8116,86.8202,10377.0
2018-09-19 15:25:00,101.84,101.87,101.81,101.82,13219.0,86.8202,86.8457,86.7946,86.8031,13219.0
2018-09-19 15:30:00,101.82,101.86,101.81,101.85,30141.0,86.8031,86.8372,86.7946,86.8287,30141.0
2018-09-19 15:35:00,101.85,101.9,101.85,101.89,16161.0,86.8287,86.8713,86.8287,86.8628,16161.0
2018-09-19 15:40:00,101.89,101.94,101.88,101.94,14217.0,86.8628,86.9054,86.8543,86.9054,14217.0
2018-09-19 15:45:00,101.94,101.95,101.88,101.89,26713.0,86.9054,86.9139,86.8543,86.8628,26713.0
2018-09-19 15:50:00,101.89,101.89,101.85,101.85,24432.0,86.8628,86.8628,86.8287,86.8287,24432.0
2018-09-19 15:55:00,101.86,101.86,101.74,101.75,105772.0,86.8372,86.8372,86.7349,86.7434,105772.0
2018-09-20 09:30:00,101.99,102.29,101.8,102.28,19755.0,86.948,87.2038,86.7861,87.1953,19755.0
2018-09-20 09:35:00,102.37,102.73,102.21,102.55,15811.0,87.272,87.5789,87.1356,87.4254,15811.0
2018-09-20 09:40:00,102.55,102.73,102.22,102.22,9098.0,87.4254,87.5789,87.1441,87.1441,9098.0
2018-09-20 09:45:00,102.25,102.48,102.18,102.43,8092.0,87.1697,87.3658,87.11,87.3231,8092.0
2018-09-20 09:50:00,102.47,102.52,102.18,102.18,9535.0,87.3572,87.3999,87.11,87.11,9535.0
2018-09-20 09:55:00,102.21,102.29,102.04,102.13,8379.0,87.1356,87.2038,86.9907,87.0674,8379.0
2018-09-20 10:00:00,102.11,102.17,101.86,101.91,8539.0,87.0503,87.1015,86.8372,86.8798,8539.0
2018-09-20 10:05:00,101.94,101.97,101.85,101.89,7011.0,86.9054,86.931,86.8287,86.8628,7011.0
2018-09-20 10:10:00,101.87,101.99,101.87,101.91,14033.0,86.8457,86.948,86.8457,86.8798,14033.0
2018-09-20 10:15:00,101.91,102.09,101.88,102.09,8596.0,86.8798,87.0333,86.8543,87.0333,8596.0
2018-09-20 10:20:00,102.09,102.1,101.98,102.05,7390.0,87.0333,87.0418,86.9395,86.9992,7390.0
2018-09-20 10:25:00,102.05,102.08,101.97,101.98,4033.0,86.9992,87.0248,86.931,86.9395,4033.0
2018-09-20 10:30:00,101.98,102.18,101.93,102.18,6390.0,86.9395,87.11,86.8969,87.11,6390.0
2018-09-20 10:35:00,102.18,102.24,102.04,102.07,8194.0,87.11,87.1612,86.9907,87.0162,8194.0
2018-09-20 10:40:00,102.07,102.17,102.07,102.16,8658.0,87.0162,87.1015,87.0162,87.093,8658.0
2018-09-20 10:45:00,102.14,102.19,102.08,102.16,8189.0,87.0759,87.1185,87.0248,87.093,8189.0
2018-09-20 10:50:00,102.16,102.21,101.99,102.01,9405.0,87.093,87.1356,86.948,86.9651,9405.0
2018-09-20 10:55:00,101.99,102.02,101.94,101.99,4570.0,86.948,86.9736,86.9054,86.948,4570.0
2018-09-20 11:00:00,101.99,102.07,101.98,101.99,6929.0,86.948,87.0162,86.9395,86.948,6929.0
2018-09-20 11:05:00,101.98,101.98,101.82,101.84,5035.0,86.9395,86.9395,86.8031,86.8202,5035.0
2018-09-20 11:10:00,101.82,101.91,101.75,101.78,9654.0,86.8031,86.8798,86.7434,86.769,9654.0
2018-09-20 11:15:00,101.77,101.89,101.74,101.82,9671.0,86.7605,86.8628,86.7349,86.8031,9671.0
2018-09-20 11:20:00,101.82,101.93,101.78,101.93,8878.0,86.8031,86.8969,86.769,86.8969,8878.0
2018-09-20 11:25:00,101.92,101.92,101.81,101.88,6619.0,86.8884,86.8884,86.7946,86.8543,6619.0
2018-09-20 11:30:00,101.9,101.99,101.88,101.92,10667.0,86.8713,86.948,86.8543,86.8884,10667.0
2018-09-20 11:35:00,101.91,101.96,101.91,101.92,5800.0,86.8798,86.9225,86.8798,86.8884,5800.0
2018-09-20 11:40:00,101.93,101.94,101.83,101.91,5619.0,86.8969,86.9054,86.8116,86.8798,5619.0
2018-09-20 11:45:00,101.91,102.01,101.9,102.01,5390.0,86.8798,86.9651,86.8713,86.9651,5390.0
2018-09-20 11:50:00,102.0,102.08,102.0,102.05,5324.0,86.9566,87.0248,86.9566,86.9992,5324.0
2018-09-20 11:55:00,102.05,102.1,102.02,102.03,7140.0,86.9992,87.0418,86.9736,86.9821,7140.0
2018-09-20 12:00:00,102.03,102.06,102.0,102.06,5957.0,86.9821,87.0077,86.9566,87.0077,5957.0
2018-09-20 12:05:00,102.05,102.09,102.0,102.01,5149.0,86.9992,87.0333,86.9566,86.9651,5149.0
2018-09-20 12:10:00,102.01,102.02,101.91,102.0,16101.0,86.9651,86.9736,86.8798,86.9566,16101.0
2018-09-20 12:15:00,102.0,102.09,101.99,102.08,13397.0,86.9566,87.0333,86.948,87.0248,13397.0
2018-09-20 12:20:00,102.09,102.14,102.08,102.13,11217.0,87.0333,87.0759,87.0248,87.0674,11217.0
2018-09-20 12:25:00,102.14,102.15,102.09,102.09,6934.0,87.0759,87.0844,87.0333,87.0333,6934.0
2018-09-20 12:30:00,102.09,102.1,102.06,102.09,9781.0,87.0333,87.0418,87.0077,87.0333,9781.0
2018-09-20 12:35:00,102.11,102.14,102.03,102.07,10239.0,87.0503,87.0759,86.9821,87.0162,10239.0
2018-09-20 12:40:00,102.07,102.1,101.96,102.02,6519.0,87.0162,87.0418,86.9225,86.9736,6519.0
2018-09-20 12:45:00,102.02,102.04,101.97,102.01,5384.0,86.9736,86.9907,86.931,86.9651,5384.0
2018-09-20 12:50:00,102.0,102.0,101.96,101.99,6148.0,86.9566,86.9566,86.9225,86.948,6148.0
2018-09-20 12:55:00,101.98,102.06,101.96,102.06,4725.0,86.9395,87.0077,86.9225,87.0077,4725.0
2018-09-20 13:00:00,102.05,102.1,102.04,102.08,2617.0,86.9992,87.0418,86.9907,87.0248,2617.0
2018-09-20 13:05:00,102.09,102.12,102.04,102.04,6561.0,87.0333,87.0589,86.9907,86.9907,6561.0
2018-09-20 13:10:00,102.04,102.06,101.97,101.97,2139.0,86.9907,87.0077,86.931,86.931,2139.0
2018-09-20 13:15:00,101.98,101.98,101.9,101.91,7241.0,86.9395,86.9395,86.8713,86.8798,7241.0
2018-09-20 13:20:00,101.91,101.95,101.9,101.94,3506.0,86.8798,86.9139,86.8713,86.9054,3506.0
2018-09-20 13:25:00,101.94,101.94,101.83,101.84,5974.0,86.9054,86.9054,86.8116,86.8202,5974.0
2018-09-20 13:30:00,101.84,101.86,101.78,101.81,7225.0,86.8202,86.8372,86.769,86.7946,7225.0
2018-09-20 13:35:00,101.81,101.88,101.81,101.82,5439.0,86.7946,86.8543,86.7946,86.8031,5439.0
2018-09-20 13:40:00,101.83,101.85,101.81,101.84,3438.0,86.8116,86.8287,86.7946,86.8202,3438.0
2018-09-20 13:45:00,101.84,101.86,101.82,101.86,3483.0,86.8202,86.8372,86.8031,86.8372,3483.0
2018-09-20 13:50:00,101.87,101.87,101.79,101.8,3600.0,86.8457,86.8457,86.7775,86.7861,3600.0
2018-09-20 13:55:00,101.8,101.8,101.74,101.79,5852.0,86.7861,86.7861,86.7349,86.7775,5852.0
2018-09-20 14:00:00,101.78,101.87,101.78,101.85,7592.0,86.769,86.8457,86.769,86.8287,7592.0
2018-09-20 14:05:00,101.87,101.9,101.86,101.87,6739.0,86.8457,86.8713,86.8372,86.8457,6739.0
2018-09-20 14:10:00,101.89,101.95,101.89,101.9,5852.0,86.8628,86.9139,86.8628,86.8713,5852.0
2018-09-20 14:15:00,101.91,101.96,101.89,101.93,5380.0,86.8798,86.9225,86.8628,86.8969,5380.0
2018-09-20 14:20:00,101.93,101.94,101.92,101.92,3846.0,86.8969,86.9054,86.8884,86.8884,3846.0
2018-09-20 14:25:00,101.91,101.92,101.88,101.9,4696.0,86.8798,86.8884,86.8543,86.8713,4696.0
2018-09-20 14:30:00,101.91,101.94,101.89,101.91,5664.0,86.8798,86.9054,86.8628,86.8798,5664.0
2018-09-20 14:35:00,101.92,101.93,101.9,101.92,3732.0,86.8884,86.8969,86.8713,86.8884,3732.0
2018-09-20 14:40:00,101.89,101.89,101.81,101.88,6122.0,86.8628,86.8628,86.7946,86.8543,6122.0
2018-09-20 14:45:00,101.89,101.96,101.88,101.96,4954.0,86.8628,86.9225,86.8543,86.9225,4954.0
2018-09-20 14:50:00,101.95,101.99,101.93,101.94,6251.0,86.9139,86.948,86.8969,86.9054,6251.0
2018-09-20 14:55:00,101.93,101.95,101.91,101.93,6747.0,86.8969,86.9139,86.8798,86.8969,6747.0
2018-09-20 15:00:00,101.92,101.95,101.9,101.92,7546.0,86.8884,86.9139,86.8713,86.8884,7546.0
2018-09-20 15:05:00,101.92,101.96,101.9,101.96,6371.0,86.8884,86.9225,86.8713,86.9225,6371.0
2018-09-20 15:10:00,101.96,102.02,101.96,101.97,11361.0,86.9225,86.9736,86.9225,86.931,11361.0
2018-09-20 15:15:00,101.97,102.13,101.97,102.12,7394.0,86.931,87.0674,86.931,87.0589,7394.0
2018-09-20 15:20:00,102.12,102.12,102.0,102.0,7624.0,87.0589,87.0589,86.9566,86.9566,7624.0
2018-09-20 15:25:00,102.01,102.04,101.99,102.0,10667.0,86.9651,86.9907,86.948,86.9566,10667.0
2018-09-20 15:30:00,101.99,102.03,101.97,101.98,11949.0,86.948,86.9821,86.931,86.9395,11949.0
2018-09-20 15:35:00,101.99,102.06,101.97,102.0,18102.0,86.948,87.0077,86.931,86.9566,18102.0
2018-09-20 15:40:00,102.0,102.05,101.96,101.96,17276.0,86.9566,86.9992,86.9225,86.9225,17276.0
2018-09-20 15:45:00,101.96,102.01,101.95,101.98,21043.0,86.9225,86.9651,86.9139,86.9395,21043.0
2018-09-20 15:50:00,101.97,101.98,101.89,101.91,32215.0,86.931,86.9395,86.8628,86.8798,32215.0
2018-09-20 15:55:00,101.91,102.03,101.91,102.03,54186.0,86.8798,86.9821,86.8798,86.9821,54186.0
2018-09-21 09:30:00,102.17,102.32,101.76,101.9,395476.0,87.1015,87.2294,86.752,86.8713,395476.0
2018-09-21 09:35:00,101.77,101.9,101.54,101.54,20795.0,86.7605,86.8713,86.5644,86.5644,20795.0
2018-09-21 09:40:00,101.51,101.56,101.26,101.37,15294.0,86.5388,86.5815,86.3257,86.4195,15294.0
2018-09-21 09:45:00,101.34,101.64,101.22,101.5,8949.0,86.3939,86.6497,86.2916,86.5303,8949.0
2018-09-21 09:50:00,101.53,101.82,101.53,101.6,9355.0,86.5559,86.8031,86.5559,86.6156,9355.0
2018-09-21 09:55:00,101.63,101.63,101.42,101.45,4474.0,86.6411,86.6411,86.4621,86.4877,4474.0
2018-09-21 10:00:00,101.41,101.58,101.38,101.58,5343.0,86.4536,86.5985,86.428,86.5985,5343.0
2018-09-21 10:05:00,101.65,101.65,101.52,101.6,3858.0,86.6582,86.6582,86.5474,86.6156,3858.0
2018-09-21 10:10:00,101.61,101.61,101.46,101.53,4788.0,86.6241,86.6241,86.4962,86.5559,4788.0
2018-09-21 10:15:00,101.56,101.72,101.54,101.56,5114.0,86.5815,86.7179,86.5644,86.5815,5114.0
2018-09-21 10:20:00,101.54,101.72,101.49,101.72,6023.0,86.5644,86.7179,86.5218,86.7179,6023.0
2018-09-21 10:25:00,101.69,101.73,101.63,101.67,3355.0,86.6923,86.7264,86.6411,86.6752,3355.0
2018-09-21 10:30:00,101.65,101.69,101.6,101.64,4061.0,86.6582,86.6923,86.6156,86.6497,4061.0
2018-09-21 10:35:00,101.66,101.81,101.65,101.76,6938.0,86.6667,86.7946,86.6582,86.752,6938.0
2018-09-21 10:40:00,101.74,101.85,101.74,101.8,5211.0,86.7349,86.8287,86.7349,86.7861,5211.0
2018-09-21 10:45:00,101.8,101.86,101.76,101.85,7331.0,86.7861,86.8372,86.752,86.8287,7331.0
2018-09-21 10:50:00,101.88,101.88,101.71,101.71,5367.0,86.8543,86.8543,86.7093,86.7093,5367.0
2018-09-21 10:55:00,101.71,101.92,101.68,101.9,8101.0,86.7093,86.8884,86.6838,86.8713,8101.0
2018-09-21 11:00:00,101.89,101.96,101.86,101.92,10584.0,86.8628,86.9225,86.8372,86.8884,10584.0
2018-09-21 11:05:00,101.92,101.94,101.87,101.88,5448.0,86.8884,86.9054,86.8457,86.8543,5448.0
2018-09-21 11:10:00,101.86,101.86,101.66,101.66,20577.0,86.8372,86.8372,86.6667,86.6667,20577.0
2018-09-21 11:15:00,101.67,101.71,101.66,101.66,5584.0,86.6752,86.7093,86.6667,86.6667,5584.0
2018-09-21 11:20:00,101.67,101.75,101.64,101.73,7144.0,86.6752,86.7434,86.6497,86.7264,7144.0
2018-09-21 11:25:00,101.7,101.72,101.61,101.62,5416.0,86.7008,86.7179,86.6241,86.6326,5416.0
2018-09-21 11:30:00,101.63,101.66,101.59,101.66,6433.0,86.6411,86.6667,86.607,86.6667,6433.0
2018-09-21 11:35:00,101.65,101.65,101.56,101.57,9468.0,86.6582,86.6582,86.5815,86.59,9468.0
2018-09-21 11:40:00,101.59,101.68,101.59,101.65,7211.0,86.607,86.6838,86.607,86.6582,7211.0
2018-09-21 11:45:00,101.65,101.69,101.61,101.67,4345.0,86.6582,86.6923,86.6241,86.6752,4345.0
2018-09-21 11:50:00,101.65,101.68,101.61,101.68,3057.0,86.6582,86.6838,86.6241,86.6838,3057.0
2018-09-21 11:55:00,101.67,101.74,101.64,101.74,3685.0,86.6752,86.7349,86.6497,86.7349,3685.0
2018-09-21 12:00:00,101.74,101.75,101.68,101.71,6354.0,86.7349,86.7434,86.6838,86.7093,6354.0
2018-09-21 12:05:00,101.7,101.7,101.63,101.66,3700.0,86.7008,86.7008,86.6411,86.6667,3700.0
2018-09-21 12:10:00,101.66,101.66,101.57,101.57,4600.0,86.6667,86.6667,86.59,86.59,4600.0
2018-09-21 12:15:00,101.57,101.6,101.56,101.57,5274.0,86.59,86.6156,86.5815,86.59,5274.0
2018-09-21 12:20:00,101.57,101.58,101.55,101.56,3100.0,86.59,86.5985,86.5729,86.5815,3100.0
2018-09-21 12:25:00,101.56,101.65,101.55,101.61,4638.0,86.5815,86.6582,86.5729,86.6241,4638.0
2018-09-21 12:30:00,101.61,101.63,101.58,101.62,3833.0,86.6241,86.6411,86.5985,86.6326,3833.0
2018-09-21 12:35:00,101.62,101.62,101.56,101.57,3500.0,86.6326,86.6326,86.5815,86.59,3500.0
2018-09-21 12:40:00,101.57,101.59,101.56,101.58,4607.0,86.59,86.607,86.5815,86.5985,4607.0
2018-09-21 12:45:00,101.56,101.61,101.56,101.61,4101.0,86.5815,86.6241,86.5815,86.6241,4101.0
2018-09-21 12:50:00,101.6,101.63,101.59,101.59,3079.0,86.6156,86.6411,86.607,86.607,3079.0
2018-09-21 12:55:00,101.6,101.6,101.57,101.58,6202.0,86.6156,86.6156,86.59,86.5985,6202.0
2018-09-21 13:00:00,101.58,101.58,101.51,101.53,5869.0,86.5985,86.5985,86.5388,86.5559,5869.0
2018-09-21 13:05:00,101.55,101.58,101.52,101.52,5001.0,86.5729,86.5985,86.5474,86.5474,5001.0
2018-09-21 13:10:00,101.54,101.6,101.51,101.59,5883.0,86.5644,86.6156,86.5388,86.607,5883.0
2018-09-21 13:15:00,101.58,101.59,101.55,101.55,4978.0,86.5985,86.607,86.5729,86.5729,4978.0
2018-09-21 13:20:00,101.55,101.61,101.55,101.58,4966.0,86.5729,86.6241,86.5729,86.5985,4966.0
2018-09-21 13:25:00,101.57,101.59,101.54,101.54,4236.0,86.59,86.607,86.5644,86.5644,4236.0
2018-09-21 13:30:00,101.57,101.57,101.45,101.48,7841.0,86.59,86.59,86.4877,86.5133,7841.0
2018-09-21 13:35:00,101.48,101.54,101.47,101.52,10624.0,86.5133,86.5644,86.5047,86.5474,10624.0
2018-09-21 13:40:00,101.51,101.59,101.49,101.59,5545.0,86.5388,86.607,86.5218,86.607,5545.0
2018-09-21 13:45:00,101.59,101.59,101.51,101.52,4025.0,86.607,86.607,86.5388,86.5474,4025.0
2018-09-21 13:50:00,101.53,101.53,101.45,101.49,6168.0,86.5559,86.5559,86.4877,86.5218,6168.0
2018-09-21 13:55:00,101.49,101.55,101.48,101.55,5810.0,86.5218,86.5729,86.5133,86.5729,5810.0
2018-09-21 14:00:00,101.56,101.62,101.56,101.6,4356.0,86.5815,86.6326,86.5815,86.6156,4356.0
2018-09-21 14:05:00,101.6,101.6,101.54,101.56,4717.0,86.6156,86.6156,86.5644,86.5815,4717.0
2018-09-21 14:10:00,101.56,101.56,101.51,101.51,4596.0,86.5815,86.5815,86.5388,86.5388,4596.0
2018-09-21 14:15:00,101.54,101.58,101.52,101.55,5600.0,86.5644,86.5985,86.5474,86.5729,5600.0
2018-09-21 14:20:00,101.55,101.61,101.53,101.57,11482.0,86.5729,86.6241,86.5559,86.59,11482.0
2018-09-21 14:25:00,101.57,101.59,101.51,101.53,5087.0,86.59,86.607,86.5388,86.5559,5087.0
2018-09-21 14:30:00,101.51,101.57,101.5,101.55,5953.0,86.5388,86.59,86.5303,86.5729,5953.0
2018-09-21 14:35:00,101.56,101.59,101.54,101.55,3807.0,86.5815,86.607,86.5644,86.5729,3807.0
2018-09-21 14:40:00,101.54,101.56,101.52,101.55,5001.0,86.5644,86.5815,86.5474,86.5729,5001.0
2018-09-21 14:45:00,101.56,101.56,101.53,101.55,4224.0,86.5815,86.5815,86.5559,86.5729,4224.0
2018-09-21 14:50:00,101.56,101.57,101.52,101.55,8857.0,86.5815,86.59,86.5474,86.5729,8857.0
2018-09-21 14:55:00,101.54,101.57,101.52,101.53,7514.0,86.5644,86.59,86.5474,86.5559,7514.0
2018-09-21 15:00:00,101.53,101.58,101.52,101.55,11401.0,86.5559,86.5985,86.5474,86.5729,11401.0
2018-09-21 15:05:00,101.57,101.6,101.56,101.59,7362.0,86.59,86.6156,86.5815,86.607,7362.0
2018-09-21 15:10:00,101.6,101.68,101.6,101.68,10194.0,86.6156,86.6838,86.6156,86.6838,10194.0
2018-09-21 15:15:00,101.67,101.68,101.64,101.67,12812.0,86.6752,86.6838,86.6497,86.6752,12812.0
2018-09-21 15:20:00,101.67,101.75,101.67,101.72,11197.0,86.6752,86.7434,86.6752,86.7179,11197.0
2018-09-21 15:25:00,101.73,101.76,101.71,101.72,9240.0,86.7264,86.752,86.7093,86.7179,9240.0
2018-09-21 15:30:00,101.72,101.8,101.72,101.79,15416.0,86.7179,86.7861,86.7179,86.7775,15416.0
2018-09-21 15:35:00,101.79,101.88,101.78,101.86,21264.0,86.7775,86.8543,86.769,86.8372,21264.0
2018-09-21 15:40:00,101.84,101.95,101.84,101.91,33857.0,86.8202,86.9139,86.8202,86.8798,33857.0
2018-09-21 15:45:00,101.92,101.93,101.83,101.84,43767.0,86.8884,86.8969,86.8116,86.8202,43767.0
2018-09-21 15:50:00,101.84,101.86,101.78,101.79,34466.0,86.8202,86.8372,86.769,86.7775,34466.0
2018-09-21 15:55:00,101.79,101.91,101.66,101.8,182143.0,86.7775,86.8798,86.6667,86.7861,182143.0
2018-09-24 09:30:00,101.57,101.85,101.51,101.72,13557.0,86.59,86.8287,86.5388,86.7179,13557.0
2018-09-24 09:35:00,101.78,101.78,101.5,101.64,10618.0,86.769,86.769,86.5303,86.6497,10618.0
2018-09-24 09:40:00,101.68,101.78,101.66,101.69,5700.0,86.6838,86.769,86.6667,86.6923,5700.0
2018-09-24 09:45:00,101.67,101.67,101.24,101.24,19269.0,86.6752,86.6752,86.3086,86.3086,19269.0
2018-09-24 09:50:00,101.25,101.26,101.12,101.23,4212.0,86.3172,86.3257,86.2063,86.3001,4212.0
2018-09-24 09:55:00,101.21,101.3,101.18,101.23,4072.0,86.2831,86.3598,86.2575,86.3001,4072.0
2018-09-24 10:00:00,101.25,101.25,101.07,101.07,8822.0,86.3172,86.3172,86.1637,86.1637,8822.0
2018-09-24 10:05:00,101.08,101.14,101.02,101.09,9700.0,86.1722,86.2234,86.1211,86.1808,9700.0
2018-09-24 10:10:00,101.1,101.13,101.01,101.11,22322.0,86.1893,86.2149,86.1126,86.1978,22322.0
2018-09-24 10:15:00,101.11,101.15,100.99,101.13,17089.0,86.1978,86.2319,86.0955,86.2149,17089.0
2018-09-24 10:20:00,101.11,101.13,101.01,101.1,8096.0,86.1978,86.2149,86.1126,86.1893,8096.0
2018-09-24 10:25:00,101.04,101.1,100.97,101.01,4889.0,86.1381,86.1893,86.0785,86.1126,4889.0
2018-09-24 10:30:00,100.98,101.02,100.93,100.93,8674.0,86.087,86.1211,86.0444,86.0444,8674.0
2018-09-24 10:35:00,100.95,100.98,100.71,100.78,9422.0,86.0614,86.087,85.8568,85.9165,9422.0
2018-09-24 10:40:00,100.76,100.97,100.73,100.95,3970.0,85.8994,86.0785,85.8739,86.0614,3970.0
2018-09-24 10:45:00,100.91,100.94,100.78,100.78,3884.0,86.0273,86.0529,85.9165,85.9165,3884.0
2018-09-24 10:50:00,100.78,100.89,100.78,100.84,4552.0,85.9165,86.0103,85.9165,85.9676,4552.0
2018-09-24 10:55:00,100.83,101.07,100.83,101.03,8390.0,85.9591,86.1637,85.9591,86.1296,8390.0
2018-09-24 11:00:00,101.03,101.07,100.96,101.04,5098.0,86.1296,86.1637,86.0699,86.1381,5098.0
2018-09-24 11:05:00,101.05,101.07,100.95,100.96,4321.0,86.1467,86.1637,86.0614,86.0699,4321.0
2018-09-24 11:10:00,100.93,101.03,100.93,100.99,4961.0,86.0444,86.1296,86.0444,86.0955,4961.0
2018-09-24 11:15:00,101.01,101.02,100.89,100.92,6400.0,86.1126,86.1211,86.0103,86.0358,6400.0
2018-09-24 11:20:00,100.93,100.93,100.85,100.87,6201.0,86.0444,86.0444,85.9762,85.9932,6201.0
2018-09-24 11:25:00,100.85,100.9,100.8,100.86,12560.0,85.9762,86.0188,85.9335,85.9847,12560.0
2018-09-24 11:30:00,100.86,100.9,100.84,100.85,4652.0,85.9847,86.0188,85.9676,85.9762,4652.0
2018-09-24 11:35:00,100.85,100.9,100.79,100.82,3400.0,85.9762,86.0188,85.925,85.9506,3400.0
2018-09-24 11:40:00,100.84,100.87,100.82,100.86,2700.0,85.9676,85.9932,85.9506,85.9847,2700.0
2018-09-24 11:45:00,100.88,100.88,100.81,100.84,2600.0,86.0017,86.0017,85.9421,85.9676,2600.0
2018-09-24 11:50:00,100.82,100.83,100.77,100.78,5100.0,85.9506,85.9591,85.908,85.9165,5100.0
2018-09-24 11:55:00,100.79,100.79,100.72,100.74,4200.0,85.925,85.925,85.8653,85.8824,4200.0
2018-09-24 12:00:00,100.74,100.78,100.69,100.73,5205.0,85.8824,85.9165,85.8398,85.8739,5205.0
2018-09-24 12:05:00,100.72,100.74,100.66,100.66,5290.0,85.8653,85.8824,85.8142,85.8142,5290.0
2018-09-24 12:10:00,100.65,100.67,100.61,100.62,4221.0,85.8057,85.8227,85.7716,85.7801,4221.0
2018-09-24 12:15:00,100.61,100.65,100.61,100.64,10441.0,85.7716,85.8057,85.7716,85.7971,10441.0
2018-09-24 12:20:00,100.64,100.65,100.6,100.6,4126.0,85.7971,85.8057,85.763,85.763,4126.0
2018-09-24 12:25:00,100.6,100.65,100.56,100.57,6279.0,85.763,85.8057,85.7289,85.7375,6279.0
2018-09-24 12:30:00,100.57,100.57,100.52,100.53,3975.0,85.7375,85.7375,85.6948,85.7034,3975.0
2018-09-24 12:35:00,100.53,100.53,100.4,100.4,4130.0,85.7034,85.7034,85.5925,85.5925,4130.0
2018-09-24 12:40:00,100.39,100.42,100.38,100.39,7564.0,85.584,85.6096,85.5755,85.584,7564.0
2018-09-24 12:45:00,100.4,100.43,100.38,100.39,4607.0,85.5925,85.6181,85.5755,85.584,4607.0
2018-09-24 12:50:00,100.4,100.4,100.38,100.38,2922.0,85.5925,85.5925,85.5755,85.5755,2922.0
2018-09-24 12:55:00,100.37,100.38,100.3,100.32,2363.0,85.567,85.5755,85.5073,85.5243,2363.0
2018-09-24 13:00:00,100.33,100.34,100.27,100.31,6742.0,85.5329,85.5414,85.4817,85.5158,6742.0
2018-09-24 13:05:00,100.33,100.33,100.28,100.31,3000.0,85.5329,85.5329,85.4902,85.5158,3000.0
2018-09-24 13:10:00,100.31,100.32,100.26,100.28,8803.0,85.5158,85.5243,85.4732,85.4902,8803.0
2018-09-24 13:15:00,100.27,100.27,100.2,100.22,9340.0,85.4817,85.4817,85.422,85.4391,9340.0
2018-09-24 13:20:00,100.22,100.26,100.21,100.23,10098.0,85.4391,85.4732,85.4306,85.4476,10098.0
2018-09-24 13:25:00,100.23,100.29,100.22,100.29,7125.0,85.4476,85.4988,85.4391,85.4988,7125.0
2018-09-24 13:30:00,100.27,100.4,100.27,100.4,7562.0,85.4817,85.5925,85.4817,85.5925,7562.0
2018-09-24 13:35:00,100.39,100.43,100.35,100.38,5403.0,85.584,85.6181,85.5499,85.5755,5403.0
2018-09-24 13:40:00,100.41,100.44,100.4,100.44,2969.0,85.6011,85.6266,85.5925,85.6266,2969.0
2018-09-24 13:45:00,100.47,100.48,100.44,100.46,2504.0,85.6522,85.6607,85.6266,85.6437,2504.0
2018-09-24 13:50:00,100.48,100.48,100.4,100.4,3156.0,85.6607,85.6607,85.5925,85.5925,3156.0
2018-09-24 13:55:00,100.41,100.49,100.41,100.46,6275.0,85.6011,85.6693,85.6011,85.6437,6275.0
2018-09-24 14:00:00,100.44,100.53,100.44,100.53,3147.0,85.6266,85.7034,85.6266,85.7034,3147.0
2018-09-24 14:05:00,100.54,100.59,100.53,100.58,3674.0,85.7119,85.7545,85.7034,85.746,3674.0
2018-09-24 14:10:00,100.59,100.69,100.57,100.68,4948.0,85.7545,85.8398,85.7375,85.8312,4948.0
2018-09-24 14:15:00,100.69,100.72,100.64,100.66,3899.0,85.8398,85.8653,85.7971,85.8142,3899.0
2018-09-24 14:20:00,100.64,100.66,100.59,100.59,6661.0,85.7971,85.8142,85.7545,85.7545,6661.0
2018-09-24 14:25:00,100.58,100.6,100.57,100.6,1480.0,85.746,85.763,85.7375,85.763,1480.0
2018-09-24 14:30:00,100.57,100.59,100.52,100.52,3000.0,85.7375,85.7545,85.6948,85.6948,3000.0
2018-09-24 14:35:00,100.52,100.6,100.5,100.55,4112.0,85.6948,85.763,85.6778,85.7204,4112.0
2018-09-24 14:40:00,100.56,100.56,100.51,100.51,3732.0,85.7289,85.7289,85.6863,85.6863,3732.0
2018-09-24 14:45:00,100.5,100.51,100.48,100.49,6623.0,85.6778,85.6863,85.6607,85.6693,6623.0
2018-09-24 14:50:00,100.49,100.53,100.47,100.48,4836.0,85.6693,85.7034,85.6522,85.6607,4836.0
2018-09-24 14:55:00,100.48,100.49,100.44,100.45,3632.0,85.6607,85.6693,85.6266,85.6352,3632.0
2018-09-24 15:00:00,100.43,100.48,100.43,100.44,2605.0,85.6181,85.6607,85.6181,85.6266,2605.0
2018-09-24 15:05:00,100.44,100.46,100.4,100.44,7047.0,85.6266,85.6437,85.5925,85.6266,7047.0
2018-09-24 15:10:00,100.42,100.43,100.37,100.38,6990.0,85.6096,85.6181,85.567,85.5755,6990.0
2018-09-24 15:15:00,100.39,100.43,100.38,100.41,7541.0,85.584,85.6181,85.5755,85.6011,7541.0
2018-09-24 15:20:00,100.39,100.4,100.36,100.36,4677.0,85.584,85.5925,85.5584,85.5584,4677.0
2018-09-24 15:25:00,100.35,100.38,100.34,100.34,5414.0,85.5499,85.5755,85.5414,85.5414,5414.0
2018-09-24 15:30:00,100.34,100.34,100.32,100.33,5087.0,85.5414,85.5414,85.5243,85.5329,5087.0
2018-09-24 15:35:00,100.34,100.34,100.29,100.31,12358.0,85.5414,85.5414,85.4988,85.5158,12358.0
2018-09-24 15:40:00,100.31,100.31,100.22,100.27,17471.0,85.5158,85.5158,85.4391,85.4817,17471.0
2018-09-24 15:45:00,100.27,100.37,100.27,100.29,25404.0,85.4817,85.567,85.4817,85.4988,25404.0
2018-09-24 15:50:00,100.29,100.31,100.25,100.26,26332.0,85.4988,85.5158,85.4647,85.4732,26332.0
2018-09-24 15:55:00,100.26,100.39,100.26,100.38,73551.0,85.4732,85.584,85.4732,85.5755,73551.0
2018-09-25 09:30:00,100.43,100.54,100.29,100.44,14347.0,85.6181,85.7119,85.4988,85.6266,14347.0
2018-09-25 09:35:00,100.45,100.72,100.38,100.64,5493.0,85.6352,85.8653,85.5755,85.7971,5493.0
2018-09-25 09:40:00,100.64,100.79,100.64,100.7,5648.0,85.7971,85.925,85.7971,85.8483,5648.0
2018-09-25 09:45:00,100.69,100.77,100.59,100.59,3702.0,85.8398,85.908,85.7545,85.7545,3702.0
2018-09-25 09:50:00,100.59,100.59,100.48,100.48,5925.0,85.7545,85.7545,85.6607,85.6607,5925.0
2018-09-25 09:55:00,100.47,100.53,100.39,100.39,4113.0,85.6522,85.7034,85.584,85.584,4113.0
2018-09-25 10:00:00,100.37,100.44,100.34,100.42,7334.0,85.567,85.6266,85.5414,85.6096,7334.0
2018-09-25 10:05:00,100.42,100.44,100.24,100.25,8732.0,85.6096,85.6266,85.4561,85.4647,8732.0
2018-09-25 10:10:00,100.27,100.29,100.17,100.23,5436.0,85.4817,85.4988,85.3965,85.4476,5436.0
2018-09-25 10:15:00,100.24,100.29,100.22,100.24,4257.0,85.4561,85.4988,85.4391,85.4561,4257.0
2018-09-25 10:20:00,100.23,100.36,100.23,100.28,6553.0,85.4476,85.5584,85.4476,85.4902,6553.0
2018-09-25 10:25:00,100.28,100.36,100.27,100.29,5010.0,85.4902,85.5584,85.4817,85.4988,5010.0
2018-09-25 10:30:00,100.3,100.34,100.17,100.19,3918.0,85.5073,85.5414,85.3965,85.4135,3918.0
2018-09-25 10:35:00,100.16,100.19,100.09,100.16,5534.0,85.3879,85.4135,85.3283,85.3879,5534.0
2018-09-25 10:40:00,100.17,100.19,100.06,100.19,8232.0,85.3965,85.4135,85.3027,85.4135,8232.0
2018-09-25 10:45:00,100.23,100.28,100.21,100.24,10575.0,85.4476,85.4902,85.4306,85.4561,10575.0
2018-09-25 10:50:00,100.26,100.39,100.26,100.39,6712.0,85.4732,85.584,85.4732,85.584,6712.0
2018-09-25 10:55:00,100.4,100.42,100.27,100.27,8593.0,85.5925,85.6096,85.4817,85.4817,8593.0
2018-09-25 11:00:00,100.26,100.26,100.13,100.22,4750.0,85.4732,85.4732,85.3624,85.4391,4750.0
2018-09-25 11:05:00,100.22,100.23,100.16,100.22,6307.0,85.4391,85.4476,85.3879,85.4391,6307.0
2018-09-25 11:10:00,100.21,100.28,100.17,100.28,5116.0,85.4306,85.4902,85.3965,85.4902,5116.0
2018-09-25 11:15:00,100.28,100.29,100.13,100.13,5095.0,85.4902,85.4988,85.3624,85.3624,5095.0
2018-09-25 11:20:00,100.14,100.22,100.13,100.22,3412.0,85.3709,85.4391,85.3624,85.4391,3412.0
2018-09-25 11:25:00,100.24,100.26,100.21,100.25,14873.0,85.4561,85.4732,85.4306,85.4647,14873.0
2018-09-25 11:30:00,100.24,100.24,100.21,100.22,9939.0,85.4561,85.4561,85.4306,85.4391,9939.0
2018-09-25 11:35:00,100.21,100.23,100.16,100.22,7185.0,85.4306,85.4476,85.3879,85.4391,7185.0
2018-09-25 11:40:00,100.21,100.21,100.11,100.12,8789.0,85.4306,85.4306,85.3453,85.3538,8789.0
2018-09-25 11:45:00,100.14,100.17,100.09,100.1,10310.0,85.3709,85.3965,85.3283,85.3368,10310.0
2018-09-25 11:50:00,100.1,100.12,100.09,100.11,7795.0,85.3368,85.3538,85.3283,85.3453,7795.0
2018-09-25 11:55:00,100.09,100.09,100.02,100.03,5058.0,85.3283,85.3283,85.2686,85.2771,5058.0
2018-09-25 12:00:00,100.05,100.16,100.05,100.16,4220.0,85.2942,85.3879,85.2942,85.3879,4220.0
2018-09-25 12:05:00,100.17,100.2,100.16,100.2,2902.0,85.3965,85.422,85.3879,85.422,2902.0
2018-09-25 12:10:00,100.2,100.2,100.09,100.09,5986.0,85.422,85.422,85.3283,85.3283,5986.0
2018-09-25 12:15:00,100.09,100.14,100.09,100.09,5503.0,85.3283,85.3709,85.3283,85.3283,5503.0
2018-09-25 12:20:00,100.1,100.11,100.09,100.1,3149.0,85.3368,85.3453,85.3283,85.3368,3149.0
2018-09-25 12:25:00,100.1,100.12,100.09,100.12,2705.0,85.3368,85.3538,85.3283,85.3538,2705.0
2018-09-25 12:30:00,100.13,100.13,100.09,100.11,3179.0,85.3624,85.3624,85.3283,85.3453,3179.0
2018-09-25 12:35:00,100.09,100.11,100.07,100.07,4443.0,85.3283,85.3453,85.3112,85.3112,4443.0
2018-09-25 12:40:00,100.07,100.07,100.05,100.05,1731.0,85.3112,85.3112,85.2942,85.2942,1731.0
2018-09-25 12:45:00,100.04,100.04,100.0,100.0,3702.0,85.2856,85.2856,85.2515,85.2515,3702.0
2018-09-25 12:50:00,100.02,100.03,100.0,100.02,4998.0,85.2686,85.2771,85.2515,85.2686,4998.0
2018-09-25 12:55:00,100.01,100.04,100.01,100.03,2803.0,85.2601,85.2856,85.2601,85.2771,2803.0
2018-09-25 13:00:00,100.01,100.02,99.97,99.99,8984.0,85.2601,85.2686,85.226,85.243,8984.0
2018-09-25 13:05:00,99.97,99.99,99.94,99.94,3860.0,85.226,85.243,85.2004,85.2004,3860.0
2018-09-25 13:10:00,99.95,99.99,99.94,99.99,3300.0,85.2089,85.243,85.2004,85.243,3300.0
2018-09-25 13:15:00,99.99,99.99,99.95,99.98,2538.0,85.243,85.243,85.2089,85.2345,2538.0
2018-09-25 13:20:00,99.98,99.99,99.93,99.93,2900.0,85.2345,85.243,85.1919,85.1919,2900.0
2018-09-25 13:25:00,99.92,99.92,99.89,99.89,3238.0,85.1833,85.1833,85.1578,85.1578,3238.0
2018-09-25 13:30:00,99.89,99.9,99.86,99.9,5073.0,85.1578,85.1663,85.1322,85.1663,5073.0
2018-09-25 13:35:00,99.9,99.9,99.84,99.86,5598.0,85.1663,85.1663,85.1151,85.1322,5598.0
2018-09-25 13:40:00,99.84,99.84,99.75,99.75,5183.0,85.1151,85.1151,85.0384,85.0384,5183.0
2018-09-25 13:45:00,99.73,99.83,99.72,99.81,3906.0,85.0214,85.1066,85.0128,85.0896,3906.0
2018-09-25 13:50:00,99.8,99.81,99.78,99.8,5100.0,85.081,85.0896,85.064,85.081,5100.0
2018-09-25 13:55:00,99.81,99.81,99.77,99.78,4701.0,85.0896,85.0896,85.0555,85.064,4701.0
2018-09-25 14:00:00,99.78,99.86,99.78,99.85,6744.0,85.064,85.1322,85.064,85.1237,6744.0
2018-09-25 14:05:00,99.86,99.87,99.81,99.83,3739.0,85.1322,85.1407,85.0896,85.1066,3739.0
2018-09-25 14:10:00,99.83,99.83,99.77,99.77,6293.0,85.1066,85.1066,85.0555,85.0555,6293.0
2018-09-25 14:15:00,99.77,99.82,99.77,99.82,6028.0,85.0555,85.0981,85.0555,85.0981,6028.0
2018-09-25 14:20:00,99.83,99.89,99.83,99.87,4643.0,85.1066,85.1578,85.1066,85.1407,4643.0
2018-09-25 14:25:00,99.86,99.88,99.84,99.84,2763.0,85.1322,85.1492,85.1151,85.1151,2763.0
2018-09-25 14:30:00,99.84,99.84,99.78,99.78,5251.0,85.1151,85.1151,85.064,85.064,5251.0
2018-09-25 14:35:00,99.79,99.8,99.78,99.78,3400.0,85.0725,85.081,85.064,85.064,3400.0
2018-09-25 14:40:00,99.79,99.79,99.75,99.77,2450.0,85.0725,85.0725,85.0384,85.0555,2450.0
2018-09-25 14:45:00,99.77,99.77,99.74,99.74,5984.0,85.0555,85.0555,85.0299,85.0299,5984.0
2018-09-25 14:50:00,99.76,99.76,99.7,99.72,5528.0,85.0469,85.0469,84.9958,85.0128,5528.0
2018-09-25 14:55:00,99.74,99.82,99.74,99.81,4600.0,85.0299,85.0981,85.0299,85.0896,4600.0
2018-09-25 15:00:00,99.81,99.81,99.77,99.8,7390.0,85.0896,85.0896,85.0555,85.081,7390.0
2018-09-25 15:05:00,99.8,99.81,99.77,99.79,5897.0,85.081,85.0896,85.0555,85.0725,5897.0
2018-09-25 15:10:00,99.78,99.82,99.78,99.81,3770.0,85.064,85.0981,85.064,85.0896,3770.0
2018-09-25 15:15:00,99.8,99.84,99.78,99.84,5826.0,85.081,85.1151,85.064,85.1151,5826.0
2018-09-25 15:20:00,99.84,99.87,99.8,99.81,7513.0,85.1151,85.1407,85.081,85.0896,7513.0
2018-09-25 15:25:00,99.81,99.83,99.8,99.8,8637.0,85.0896,85.1066,85.081,85.081,8637.0
2018-09-25 15:30:00,99.8,99.82,99.78,99.79,8403.0,85.081,85.0981,85.064,85.0725,8403.0
2018-09-25 15:35:00,99.79,99.86,99.78,99.83,12538.0,85.0725,85.1322,85.064,85.1066,12538.0
2018-09-25 15:40:00,99.84,99.84,99.79,99.8,12369.0,85.1151,85.1151,85.0725,85.081,12369.0
2018-09-25 15:45:00,99.83,99.9,99.8,99.89,27757.0,85.1066,85.1663,85.081,85.1578,27757.0
2018-09-25 15:50:00,99.88,99.88,99.83,99.83,20652.0,85.1492,85.1492,85.1066,85.1066,20652.0
2018-09-25 15:55:00,99.83,99.84,99.75,99.8,66393.0,85.1066,85.1151,85.0384,85.081,66393.0
2018-09-26 09:30:00,99.96,100.14,99.92,99.96,22537.0,85.2174,85.3709,85.1833,85.2174,22537.0
2018-09-26 09:35:00,99.95,100.2,99.85,100.2,4557.0,85.2089,85.422,85.1237,85.422,4557.0
2018-09-26 09:40:00,100.18,100.19,99.91,99.94,5080.0,85.405,85.4135,85.1748,85.2004,5080.0
2018-09-26 09:45:00,99.96,99.99,99.87,99.92,3339.0,85.2174,85.243,85.1407,85.1833,3339.0
2018-09-26 09:50:00,99.89,99.94,99.84,99.84,7058.0,85.1578,85.2004,85.1151,85.1151,7058.0
2018-09-26 09:55:00,99.86,99.92,99.78,99.82,9387.0,85.1322,85.1833,85.064,85.0981,9387.0
2018-09-26 10:00:00,99.82,99.84,99.74,99.74,4356.0,85.0981,85.1151,85.0299,85.0299,4356.0
2018-09-26 10:05:00,99.7,99.74,99.64,99.68,3135.0,84.9958,85.0299,84.9446,84.9787,3135.0
2018-09-26 10:10:00,99.68,99.73,99.67,99.7,5080.0,84.9787,85.0214,84.9702,84.9958,5080.0
2018-09-26 10:15:00,99.7,99.74,99.66,99.68,6791.0,84.9958,85.0299,84.9617,84.9787,6791.0
2018-09-26 10:20:00,99.69,99.72,99.57,99.57,6261.0,84.9873,85.0128,84.8849,84.8849,6261.0
2018-09-26 10:25:00,99.58,99.63,99.52,99.52,6957.0,84.8935,84.9361,84.8423,84.8423,6957.0
2018-09-26 10:30:00,99.54,99.54,99.34,99.35,8259.0,84.8594,84.8594,84.6889,84.6974,8259.0
2018-09-26 10:35:00,99.33,99.45,99.31,99.45,4600.0,84.6803,84.7826,84.6633,84.7826,4600.0
2018-09-26 10:40:00,99.41,99.41,99.32,99.34,4861.0,84.7485,84.7485,84.6718,84.6889,4861.0
2018-09-26 10:45:00,99.34,99.34,99.26,99.3,4867.0,84.6889,84.6889,84.6207,84.6548,4867.0
2018-09-26 10:50:00,99.3,99.41,99.29,99.34,6800.0,84.6548,84.7485,84.6462,84.6889,6800.0
2018-09-26 10:55:00,99.34,99.36,99.23,99.23,7267.0,84.6889,84.7059,84.5951,84.5951,7267.0
2018-09-26 11:00:00,99.21,99.34,99.17,99.29,6378.0,84.578,84.6889,84.5439,84.6462,6378.0
2018-09-26 11:05:00,99.29,99.49,99.28,99.43,11094.0,84.6462,84.8167,84.6377,84.7656,11094.0
2018-09-26 11:10:00,99.47,99.52,99.31,99.36,7308.0,84.7997,84.8423,84.6633,84.7059,7308.0
2018-09-26 11:15:00,99.36,99.38,99.34,99.36,2957.0,84.7059,84.723,84.6889,84.7059,2957.0
2018-09-26 11:20:00,99.38,99.38,99.31,99.31,4029.0,84.723,84.723,84.6633,84.6633,4029.0
2018-09-26 11:25:00,99.31,99.37,99.31,99.32,5337.0,84.6633,84.7144,84.6633,84.6718,5337.0
2018-09-26 11:30:00,99.31,99.34,99.28,99.31,6171.0,84.6633,84.6889,84.6377,84.6633,6171.0
2018-09-26 11:35:00,99.29,99.32,99.26,99.29,4097.0,84.6462,84.6718,84.6207,84.6462,4097.0
2018-09-26 11:40:00,99.3,99.31,99.19,99.21,7088.0,84.6548,84.6633,84.561,84.578,7088.0
2018-09-26 11:45:00,99.2,99.26,99.2,99.24,3506.0,84.5695,84.6207,84.5695,84.6036,3506.0
2018-09-26 11:50:00,99.26,99.26,99.19,99.23,7518.0,84.6207,84.6207,84.561,84.5951,7518.0
2018-09-26 11:55:00,99.23,99.26,99.23,99.26,3590.0,84.5951,84.6207,84.5951,84.6207,3590.0
2018-09-26 12:00:00,99.26,99.29,99.26,99.29,2614.0,84.6207,84.6462,84.6207,84.6462,2614.0
2018-09-26 12:05:00,99.3,99.3,99.23,99.26,7576.0,84.6548,84.6548,84.5951,84.6207,7576.0
2018-09-26 12:10:00,99.25,99.3,99.25,99.3,1718.0,84.6121,84.6548,84.6121,84.6548,1718.0
2018-09-26 12:15:00,99.31,99.36,99.29,99.36,4195.0,84.6633,84.7059,84.6462,84.7059,4195.0
2018-09-26 12:20:00,99.35,99.41,99.35,99.41,5330.0,84.6974,84.7485,84.6974,84.7485,5330.0
2018-09-26 12:25:00,99.4,99.45,99.4,99.44,4117.0,84.74,84.7826,84.74,84.7741,4117.0
2018-09-26 12:30:00,99.44,99.44,99.42,99.44,2200.0,84.7741,84.7741,84.7571,84.7741,2200.0
2018-09-26 12:35:00,99.44,99.44,99.36,99.41,1779.0,84.7741,84.7741,84.7059,84.7485,1779.0
2018-09-26 12:40:00,99.41,99.43,99.38,99.41,6949.0,84.7485,84.7656,84.723,84.7485,6949.0
2018-09-26 12:45:00,99.42,99.42,99.36,99.36,2600.0,84.7571,84.7571,84.7059,84.7059,2600.0
2018-09-26 12:50:00,99.37,99.42,99.36,99.41,4405.0,84.7144,84.7571,84.7059,84.7485,4405.0
2018-09-26 12:55:00,99.39,99.41,99.38,99.39,1402.0,84.7315,84.7485,84.723,84.7315,1402.0
2018-09-26 13:00:00,99.39,99.4,99.35,99.4,6983.0,84.7315,84.74,84.6974,84.74,6983.0
2018-09-26 13:05:00,99.4,99.4,99.35,99.36,29491.0,84.74,84.74,84.6974,84.7059,29491.0
2018-09-26 13:10:00,99.39,99.41,99.38,99.38,2850.0,84.7315,84.7485,84.723,84.723,2850.0
2018-09-26 13:15:00,99.37,99.37,99.35,99.35,800.0,84.7144,84.7144,84.6974,84.6974,800.0
2018-09-26 13:20:00,99.36,99.37,99.33,99.36,5812.0,84.7059,84.7144,84.6803,84.7059,5812.0
2018-09-26 13:25:00,99.35,99.38,99.33,99.38,2503.0,84.6974,84.723,84.6803,84.723,2503.0
2018-09-26 13:30:00,99.36,99.38,99.32,99.37,4363.0,84.7059,84.723,84.6718,84.7144,4363.0
2018-09-26 13:35:00,99.35,99.36,99.32,99.35,2600.0,84.6974,84.7059,84.6718,84.6974,2600.0
2018-09-26 13:40:00,99.36,99.45,99.34,99.42,3158.0,84.7059,84.7826,84.6889,84.7571,3158.0
2018-09-26 13:45:00,99.44,99.47,99.44,99.47,1868.0,84.7741,84.7997,84.7741,84.7997,1868.0
2018-09-26 13:50:00,99.48,99.49,99.43,99.44,7675.0,84.8082,84.8167,84.7656,84.7741,7675.0
2018-09-26 13:55:00,99.45,99.45,99.35,99.42,4150.0,84.7826,84.7826,84.6974,84.7571,4150.0
2018-09-26 14:00:00,99.44,99.54,99.39,99.45,13827.0,84.7741,84.8594,84.7315,84.7826,13827.0
2018-09-26 14:05:00,99.46,99.46,99.37,99.39,3710.0,84.7912,84.7912,84.7144,84.7315,3710.0
2018-09-26 14:10:00,99.4,99.48,99.37,99.46,3317.0,84.74,84.8082,84.7144,84.7912,3317.0
2018-09-26 14:15:00,99.48,99.66,99.48,99.66,6493.0,84.8082,84.9617,84.8082,84.9617,6493.0
2018-09-26 14:20:00,99.66,99.66,99.58,99.58,3600.0,84.9617,84.9617,84.8935,84.8935,3600.0
2018-09-26 14:25:00,99.56,99.58,99.52,99.53,3481.0,84.8764,84.8935,84.8423,84.8508,3481.0
2018-09-26 14:30:00,99.54,99.54,99.5,99.52,3696.0,84.8594,84.8594,84.8253,84.8423,3696.0
2018-09-26 14:35:00,99.52,99.56,99.5,99.52,8457.0,84.8423,84.8764,84.8253,84.8423,8457.0
2018-09-26 14:40:00,99.5,99.54,99.47,99.54,7535.0,84.8253,84.8594,84.7997,84.8594,7535.0
2018-09-26 14:45:00,99.54,99.54,99.39,99.42,7841.0,84.8594,84.8594,84.7315,84.7571,7841.0
2018-09-26 14:50:00,99.42,99.44,99.35,99.35,5011.0,84.7571,84.7741,84.6974,84.6974,5011.0
2018-09-26 14:55:00,99.35,99.37,99.3,99.33,8541.0,84.6974,84.7144,84.6548,84.6803,8541.0
2018-09-26 15:00:00,99.31,99.31,99.22,99.26,11902.0,84.6633,84.6633,84.5866,84.6207,11902.0
2018-09-26 15:05:00,99.24,99.24,99.18,99.22,32698.0,84.6036,84.6036,84.5525,84.5866,32698.0
2018-09-26 15:10:00,99.21,99.25,99.2,99.23,9755.0,84.578,84.6121,84.5695,84.5951,9755.0
2018-09-26 15:15:00,99.23,99.32,99.22,99.31,6293.0,84.5951,84.6718,84.5866,84.6633,6293.0
2018-09-26 15:20:00,99.33,99.36,99.31,99.31,7263.0,84.6803,84.7059,84.6633,84.6633,7263.0
2018-09-26 15:25:00,99.29,99.29,99.22,99.25,14653.0,84.6462,84.6462,84.5866,84.6121,14653.0
2018-09-26 15:30:00,99.24,99.26,99.16,99.19,14969.0,84.6036,84.6207,84.5354,84.561,14969.0
2018-09-26 15:35:00,99.18,99.21,99.09,99.15,20584.0,84.5525,84.578,84.4757,84.5269,20584.0
2018-09-26 15:40:00,99.14,99.14,98.97,98.97,15274.0,84.5184,84.5184,84.3734,84.3734,15274.0
2018-09-26 15:45:00,98.97,98.97,98.71,98.78,30213.0,84.3734,84.3734,84.1518,84.2115,30213.0
2018-09-26 15:50:00,98.8,98.86,98.77,98.79,33261.0,84.2285,84.2797,84.2029,84.22,33261.0
2018-09-26 15:55:00,98.78,98.89,98.71,98.85,93726.0,84.2115,84.3052,84.1518,84.2711,93726.0
2018-09-27 09:30:00,98.76,99.06,98.65,98.75,26762.0,84.1944,84.4502,84.1006,84.1859,26762.0
2018-09-27 09:35:00,98.68,98.69,98.18,98.69,18704.0,84.1262,84.1347,83.7,84.1347,18704.0
2018-09-27 09:40:00,98.69,98.77,98.67,98.7,2948.0,84.1347,84.2029,84.1177,84.1433,2948.0
2018-09-27 09:45:00,98.77,98.8,98.47,98.48,7830.0,84.2029,84.2285,83.9472,83.9557,7830.0
2018-09-27 09:50:00,98.47,98.59,98.46,98.52,12505.0,83.9472,84.0495,83.9387,83.9898,12505.0
2018-09-27 09:55:00,98.5,98.54,98.46,98.51,9121.0,83.9728,84.0069,83.9387,83.9813,9121.0
2018-09-27 10:00:00,98.5,98.64,98.49,98.57,8072.0,83.9728,84.0921,83.9642,84.0324,8072.0
2018-09-27 10:05:00,98.55,98.56,98.47,98.48,13503.0,84.0154,84.0239,83.9472,83.9557,13503.0
2018-09-27 10:10:00,98.47,98.55,98.41,98.55,6708.0,83.9472,84.0154,83.896,84.0154,6708.0
2018-09-27 10:15:00,98.55,98.65,98.54,98.56,8000.0,84.0154,84.1006,84.0069,84.0239,8000.0
2018-09-27 10:20:00,98.58,98.62,98.54,98.61,4460.0,84.041,84.0751,84.0069,84.0665,4460.0
2018-09-27 10:25:00,98.61,98.66,98.59,98.62,4666.0,84.0665,84.1092,84.0495,84.0751,4666.0
2018-09-27 10:30:00,98.64,98.7,98.61,98.63,5077.0,84.0921,84.1433,84.0665,84.0836,5077.0
2018-09-27 10:35:00,98.63,98.77,98.63,98.72,5732.0,84.0836,84.2029,84.0836,84.1603,5732.0
2018-09-27 10:40:00,98.73,98.73,98.63,98.7,7500.0,84.1688,84.1688,84.0836,84.1433,7500.0
2018-09-27 10:45:00,98.72,98.78,98.69,98.77,5143.0,84.1603,84.2115,84.1347,84.2029,5143.0
2018-09-27 10:50:00,98.77,98.83,98.68,98.69,7011.0,84.2029,84.2541,84.1262,84.1347,7011.0
2018-09-27 10:55:00,98.71,98.78,98.64,98.66,7144.0,84.1518,84.2115,84.0921,84.1092,7144.0
2018-09-27 11:00:00,98.69,98.71,98.62,98.69,4999.0,84.1347,84.1518,84.0751,84.1347,4999.0
2018-09-27 11:05:00,98.71,98.71,98.61,98.64,4921.0,84.1518,84.1518,84.0665,84.0921,4921.0
2018-09-27 11:10:00,98.62,98.63,98.55,98.59,13990.0,84.0751,84.0836,84.0154,84.0495,13990.0
2018-09-27 11:15:00,98.6,98.62,98.56,98.57,4144.0,84.058,84.0751,84.0239,84.0324,4144.0
2018-09-27 11:20:00,98.57,98.63,98.56,98.63,4607.0,84.0324,84.0836,84.0239,84.0836,4607.0
2018-09-27 11:25:00,98.65,98.66,98.55,98.58,7400.0,84.1006,84.1092,84.0154,84.041,7400.0
2018-09-27 11:30:00,98.6,98.63,98.56,98.58,4555.0,84.058,84.0836,84.0239,84.041,4555.0
2018-09-27 11:35:00,98.58,98.67,98.57,98.64,3563.0,84.041,84.1177,84.0324,84.0921,3563.0
2018-09-27 11:40:00,98.62,98.66,98.61,98.61,3409.0,84.0751,84.1092,84.0665,84.0665,3409.0
2018-09-27 11:45:00,98.62,98.66,98.62,98.66,1145.0,84.0751,84.1092,84.0751,84.1092,1145.0
2018-09-27 11:50:00,98.67,98.67,98.6,98.67,3796.0,84.1177,84.1177,84.058,84.1177,3796.0
2018-09-27 11:55:00,98.67,98.7,98.65,98.68,5081.0,84.1177,84.1433,84.1006,84.1262,5081.0
2018-09-27 12:00:00,98.69,98.73,98.69,98.71,4161.0,84.1347,84.1688,84.1347,84.1518,4161.0
2018-09-27 12:05:00,98.72,98.73,98.7,98.72,2661.0,84.1603,84.1688,84.1433,84.1603,2661.0
2018-09-27 12:10:00,98.72,98.75,98.72,98.74,2128.0,84.1603,84.1859,84.1603,84.1774,2128.0
2018-09-27 12:15:00,98.75,98.91,98.75,98.91,4631.0,84.1859,84.3223,84.1859,84.3223,4631.0
2018-09-27 12:20:00,98.93,98.93,98.87,98.9,5378.0,84.3393,84.3393,84.2882,84.3138,5378.0
2018-09-27 12:25:00,98.88,98.97,98.86,98.95,13459.0,84.2967,84.3734,84.2797,84.3564,13459.0
2018-09-27 12:30:00,98.94,98.95,98.89,98.94,4405.0,84.3479,84.3564,84.3052,84.3479,4405.0
2018-09-27 12:35:00,98.93,98.99,98.9,98.98,2350.0,84.3393,84.3905,84.3138,84.382,2350.0
2018-09-27 12:40:00,98.99,99.01,98.96,98.97,3371.0,84.3905,84.4075,84.3649,84.3734,3371.0
2018-09-27 12:45:00,98.97,98.97,98.94,98.96,1616.0,84.3734,84.3734,84.3479,84.3649,1616.0
2018-09-27 12:50:00,98.97,99.0,98.97,99.0,5091.0,84.3734,84.399,84.3734,84.399,5091.0
2018-09-27 12:55:00,99.0,99.0,98.91,98.91,1813.0,84.399,84.399,84.3223,84.3223,1813.0
2018-09-27 13:00:00,98.9,98.92,98.87,98.91,2510.0,84.3138,84.3308,84.2882,84.3223,2510.0
2018-09-27 13:05:00,98.91,98.91,98.81,98.81,1517.0,84.3223,84.3223,84.237,84.237,1517.0
2018-09-27 13:10:00,98.81,98.81,98.77,98.8,1850.0,84.237,84.237,84.2029,84.2285,1850.0
2018-09-27 13:15:00,98.8,98.85,98.8,98.83,2658.0,84.2285,84.2711,84.2285,84.2541,2658.0
2018-09-27 13:20:00,98.81,98.83,98.75,98.75,2000.0,84.237,84.2541,84.1859,84.1859,2000.0
2018-09-27 13:25:00,98.77,98.79,98.76,98.78,1900.0,84.2029,84.22,84.1944,84.2115,1900.0
2018-09-27 13:30:00,98.79,98.79,98.7,98.72,6639.0,84.22,84.22,84.1433,84.1603,6639.0
2018-09-27 13:35:00,98.72,98.72,98.68,98.68,3959.0,84.1603,84.1603,84.1262,84.1262,3959.0
2018-09-27 13:40:00,98.68,98.69,98.65,98.69,2800.0,84.1262,84.1347,84.1006,84.1347,2800.0
2018-09-27 13:45:00,98.69,98.73,98.69,98.7,1705.0,84.1347,84.1688,84.1347,84.1433,1705.0
2018-09-27 13:50:00,98.71,98.71,98.62,98.63,2811.0,84.1518,84.1518,84.0751,84.0836,2811.0
2018-09-27 13:55:00,98.64,98.65,98.59,98.59,3866.0,84.0921,84.1006,84.0495,84.0495,3866.0
2018-09-27 14:00:00,98.59,98.63,98.59,98.61,4131.0,84.0495,84.0836,84.0495,84.0665,4131.0
2018-09-27 14:05:00,98.61,98.62,98.53,98.55,8738.0,84.0665,84.0751,83.9983,84.0154,8738.0
2018-09-27 14:10:00,98.56,98.59,98.56,98.59,2150.0,84.0239,84.0495,84.0239,84.0495,2150.0
2018-09-27 14:15:00,98.58,98.59,98.54,98.58,3182.0,84.041,84.0495,84.0069,84.041,3182.0
2018-09-27 14:20:00,98.62,98.64,98.56,98.56,3204.0,84.0751,84.0921,84.0239,84.0239,3204.0
2018-09-27 14:25:00,98.58,98.59,98.56,98.58,2850.0,84.041,84.0495,84.0239,84.041,2850.0
2018-09-27 14:30:00,98.57,98.59,98.5,98.52,8530.0,84.0324,84.0495,83.9728,83.9898,8530.0
2018-09-27 14:35:00,98.52,98.52,98.46,98.5,3823.0,83.9898,83.9898,83.9387,83.9728,3823.0
2018-09-27 14:40:00,98.49,98.51,98.42,98.44,4700.0,83.9642,83.9813,83.9046,83.9216,4700.0
2018-09-27 14:45:00,98.44,98.45,98.4,98.4,3625.0,83.9216,83.9301,83.8875,83.8875,3625.0
2018-09-27 14:50:00,98.41,98.41,98.37,98.38,4206.0,83.896,83.896,83.8619,83.8705,4206.0
2018-09-27 14:55:00,98.39,98.4,98.32,98.34,6030.0,83.879,83.8875,83.8193,83.8364,6030.0
2018-09-27 15:00:00,98.33,98.41,98.33,98.39,3371.0,83.8278,83.896,83.8278,83.879,3371.0
2018-09-27 15:05:00,98.39,98.39,98.27,98.27,6368.0,83.879,83.879,83.7767,83.7767,6368.0
2018-09-27 15:10:00,98.28,98.32,98.24,98.3,4934.0,83.7852,83.8193,83.7511,83.8023,4934.0
2018-09-27 15:15:00,98.29,98.31,98.26,98.28,9144.0,83.7937,83.8108,83.7682,83.7852,9144.0
2018-09-27 15:20:00,98.28,98.28,98.2,98.24,9561.0,83.7852,83.7852,83.717,83.7511,9561.0
2018-09-27 15:25:00,98.24,98.24,98.14,98.15,13783.0,83.7511,83.7511,83.6659,83.6744,13783.0
2018-09-27 15:30:00,98.15,98.16,98.08,98.11,14557.0,83.6744,83.6829,83.6147,83.6403,14557.0
2018-09-27 15:35:00,98.12,98.12,98.05,98.08,25333.0,83.6488,83.6488,83.5891,83.6147,25333.0
2018-09-27 15:40:00,98.07,98.13,98.03,98.13,29333.0,83.6062,83.6573,83.5721,83.6573,29333.0
2018-09-27 15:45:00,98.13,98.23,98.12,98.19,28535.0,83.6573,83.7426,83.6488,83.7085,28535.0
2018-09-27 15:50:00,98.19,98.19,98.13,98.18,35233.0,83.7085,83.7085,83.6573,83.7,35233.0
2018-09-27 15:55:00,98.17,98.24,98.14,98.15,113372.0,83.6914,83.7511,83.6659,83.6744,113372.0
2018-09-28 09:30:00,98.0,98.1,97.8,97.92,27199.0,83.5465,83.6318,83.376,83.4783,27199.0
2018-09-28 09:35:00,97.94,98.0,97.76,97.89,3666.0,83.4953,83.5465,83.3419,83.4527,3666.0
2018-09-28 09:40:00,97.91,98.01,97.81,98.01,10697.0,83.4698,83.555,83.3845,83.555,10697.0
2018-09-28 09:45:00,98.02,98.04,97.86,97.94,3896.0,83.5636,83.5806,83.4271,83.4953,3896.0
2018-09-28 09:50:00,97.99,98.08,97.98,98.03,2200.0,83.538,83.6147,83.5294,83.5721,2200.0
2018-09-28 09:55:00,98.06,98.09,97.93,97.93,3851.0,83.5977,83.6232,83.4868,83.4868,3851.0
2018-09-28 10:00:00,97.94,98.01,97.89,97.9,10048.0,83.4953,83.555,83.4527,83.4612,10048.0
2018-09-28 10:05:00,97.89,97.89,97.79,97.82,7031.0,83.4527,83.4527,83.3675,83.393,7031.0
2018-09-28 10:10:00,97.82,97.89,97.8,97.83,6511.0,83.393,83.4527,83.376,83.4016,6511.0
2018-09-28 10:15:00,97.82,97.87,97.78,97.81,7795.0,83.393,83.4357,83.3589,83.3845,7795.0
2018-09-28 10:20:00,97.82,97.9,97.82,97.84,7724.0,83.393,83.4612,83.393,83.4101,7724.0
2018-09-28 10:25:00,97.84,97.93,97.84,97.88,7509.0,83.4101,83.4868,83.4101,83.4442,7509.0
2018-09-28 10:30:00,97.9,97.98,97.85,97.98,15709.0,83.4612,83.5294,83.4186,83.5294,15709.0
2018-09-28 10:35:00,97.98,98.11,97.97,98.05,40947.0,83.5294,83.6403,83.5209,83.5891,40947.0
2018-09-28 10:40:00,98.06,98.13,98.05,98.11,11772.0,83.5977,83.6573,83.5891,83.6403,11772.0
2018-09-28 10:45:00,98.11,98.2,98.1,98.15,9146.0,83.6403,83.717,83.6318,83.6744,9146.0
2018-09-28 10:50:00,98.16,98.19,98.09,98.12,9059.0,83.6829,83.7085,83.6232,83.6488,9059.0
2018-09-28 10:55:00,98.12,98.19,98.12,98.15,6105.0,83.6488,83.7085,83.6488,83.6744,6105.0
2018-09-28 11:00:00,98.16,98.31,98.14,98.27,19474.0,83.6829,83.8108,83.6659,83.7767,19474.0
2018-09-28 11:05:00,98.27,98.3,98.23,98.25,6002.0,83.7767,83.8023,83.7426,83.7596,6002.0
2018-09-28 11:10:00,98.24,98.25,98.14,98.14,8529.0,83.7511,83.7596,83.6659,83.6659,8529.0
2018-09-28 11:15:00,98.16,98.2,98.12,98.19,23719.0,83.6829,83.717,83.6488,83.7085,23719.0
2018-09-28 11:20:00,98.2,98.31,98.19,98.3,18317.0,83.717,83.8108,83.7085,83.8023,18317.0
2018-09-28 11:25:00,98.3,98.32,98.28,98.28,9918.0,83.8023,83.8193,83.7852,83.7852,9918.0
2018-09-28 11:30:00,98.29,98.36,98.27,98.32,7849.0,83.7937,83.8534,83.7767,83.8193,7849.0
2018-09-28 11:35:00,98.36,98.39,98.36,98.37,4657.0,83.8534,83.879,83.8534,83.8619,4657.0
2018-09-28 11:40:00,98.37,98.42,98.37,98.4,15761.0,83.8619,83.9046,83.8619,83.8875,15761.0
2018-09-28 11:45:00,98.42,98.47,98.41,98.45,10780.0,83.9046,83.9472,83.896,83.9301,10780.0
2018-09-28 11:50:00,98.46,98.51,98.46,98.5,12129.0,83.9387,83.9813,83.9387,83.9728,12129.0
2018-09-28 11:55:00,98.5,98.61,98.5,98.61,9175.0,83.9728,84.0665,83.9728,84.0665,9175.0
2018-09-28 12:00:00,98.59,98.65,98.59,98.62,11699.0,84.0495,84.1006,84.0495,84.0751,11699.0
2018-09-28 12:05:00,98.63,98.66,98.61,98.65,6300.0,84.0836,84.1092,84.0665,84.1006,6300.0
2018-09-28 12:10:00,98.63,98.65,98.63,98.65,2800.0,84.0836,84.1006,84.0836,84.1006,2800.0
2018-09-28 12:15:00,98.66,98.69,98.61,98.61,6170.0,84.1092,84.1347,84.0665,84.0665,6170.0
2018-09-28 12:20:00,98.62,98.64,98.62,98.64,2210.0,84.0751,84.0921,84.0751,84.0921,2210.0
2018-09-28 12:25:00,98.67,98.68,98.63,98.63,3395.0,84.1177,84.1262,84.0836,84.0836,3395.0
2018-09-28 12:30:00,98.64,98.67,98.62,98.64,4961.0,84.0921,84.1177,84.0751,84.0921,4961.0
2018-09-28 12:35:00,98.65,98.67,98.64,98.66,2400.0,84.1006,84.1177,84.0921,84.1092,2400.0
2018-09-28 12:40:00,98.66,98.73,98.64,98.7,4096.0,84.1092,84.1688,84.0921,84.1433,4096.0
2018-09-28 12:45:00,98.7,98.7,98.5,98.51,4848.0,84.1433,84.1433,83.9728,83.9813,4848.0
2018-09-28 12:50:00,98.5,98.59,98.5,98.58,3559.0,83.9728,84.0495,83.9728,84.041,3559.0
2018-09-28 12:55:00,98.58,98.58,98.53,98.53,1901.0,84.041,84.041,83.9983,83.9983,1901.0
2018-09-28 13:00:00,98.52,98.61,98.49,98.6,6751.0,83.9898,84.0665,83.9642,84.058,6751.0
2018-09-28 13:05:00,98.58,98.61,98.58,98.59,4571.0,84.041,84.0665,84.041,84.0495,4571.0
2018-09-28 13:10:00,98.6,98.62,98.58,98.6,3550.0,84.058,84.0751,84.041,84.058,3550.0
2018-09-28 13:15:00,98.61,98.64,98.59,98.64,2708.0,84.0665,84.0921,84.0495,84.0921,2708.0
2018-09-28 13:20:00,98.63,98.73,98.62,98.73,5366.0,84.0836,84.1688,84.0751,84.1688,5366.0
2018-09-28 13:25:00,98.74,98.74,98.69,98.71,4439.0,84.1774,84.1774,84.1347,84.1518,4439.0
2018-09-28 13:30:00,98.72,98.77,98.71,98.76,5500.0,84.1603,84.2029,84.1518,84.1944,5500.0
2018-09-28 13:35:00,98.76,98.82,98.75,98.75,3501.0,84.1944,84.2456,84.1859,84.1859,3501.0
2018-09-28 13:40:00,98.77,98.79,98.72,98.73,2700.0,84.2029,84.22,84.1603,84.1688,2700.0
2018-09-28 13:45:00,98.73,98.75,98.68,98.68,4327.0,84.1688,84.1859,84.1262,84.1262,4327.0
2018-09-28 13:50:00,98.68,98.72,98.64,98.65,4672.0,84.1262,84.1603,84.0921,84.1006,4672.0
2018-09-28 13:55:00,98.66,98.66,98.63,98.66,4803.0,84.1092,84.1092,84.0836,84.1092,4803.0
2018-09-28 14:00:00,98.65,98.68,98.63,98.63,4351.0,84.1006,84.1262,84.0836,84.0836,4351.0
2018-09-28 14:05:00,98.63,98.65,98.56,98.65,9665.0,84.0836,84.1006,84.0239,84.1006,9665.0
2018-09-28 14:10:00,98.65,98.73,98.62,98.73,19509.0,84.1006,84.1688,84.0751,84.1688,19509.0
2018-09-28 14:15:00,98.73,98.74,98.71,98.72,11592.0,84.1688,84.1774,84.1518,84.1603,11592.0
2018-09-28 14:20:00,98.73,98.81,98.72,98.8,7604.0,84.1688,84.237,84.1603,84.2285,7604.0
2018-09-28 14:25:00,98.8,98.87,98.79,98.84,9072.0,84.2285,84.2882,84.22,84.2626,9072.0
2018-09-28 14:30:00,98.84,98.89,98.82,98.88,14095.0,84.2626,84.3052,84.2456,84.2967,14095.0
2018-09-28 14:35:00,98.88,98.91,98.86,98.89,7514.0,84.2967,84.3223,84.2797,84.3052,7514.0
2018-09-28 14:40:00,98.89,98.92,98.87,98.88,7047.0,84.3052,84.3308,84.2882,84.2967,7047.0
2018-09-28 14:45:00,98.87,98.88,98.74,98.75,6500.0,84.2882,84.2967,84.1774,84.1859,6500.0
2018-09-28 14:50:00,98.74,98.81,98.74,98.81,12482.0,84.1774,84.237,84.1774,84.237,12482.0
2018-09-28 14:55:00,98.81,98.85,98.79,98.85,9853.0,84.237,84.2711,84.22,84.2711,9853.0
2018-09-28 15:00:00,98.85,98.9,98.77,98.77,6450.0,84.2711,84.3138,84.2029,84.2029,6450.0
2018-09-28 15:05:00,98.76,98.78,98.75,98.76,14354.0,84.1944,84.2115,84.1859,84.1944,14354.0
2018-09-28 15:10:00,98.77,98.85,98.77,98.83,8856.0,84.2029,84.2711,84.2029,84.2541,8856.0
2018-09-28 15:15:00,98.83,98.83,98.76,98.76,6801.0,84.2541,84.2541,84.1944,84.1944,6801.0
2018-09-28 15:20:00,98.75,98.83,98.73,98.79,7840.0,84.1859,84.2541,84.1688,84.22,7840.0
2018-09-28 15:25:00,98.78,98.82,98.77,98.81,5775.0,84.2115,84.2456,84.2029,84.237,5775.0
2018-09-28 15:30:00,98.81,98.81,98.65,98.68,15301.0,84.237,84.237,84.1006,84.1262,15301.0
2018-09-28 15:35:00,98.68,98.68,98.56,98.58,12885.0,84.1262,84.1262,84.0239,84.041,12885.0
2018-09-28 15:40:00,98.59,98.66,98.52,98.53,18154.0,84.0495,84.1092,83.9898,83.9983,18154.0
2018-09-28 15:45:00,98.52,98.65,98.5,98.57,27494.0,83.9898,84.1006,83.9728,84.0324,27494.0
2018-09-28 15:50:00,98.56,98.6,98.53,98.56,67426.0,84.0239,84.058,83.9983,84.0239,67426.0
2018-09-28 15:55:00,98.56,98.72,98.56,98.69,84294.0,84.0239,84.1603,84.0239,84.1347,84294.0
2018-10-01 09:30:00,99.13,99.31,99.0,99.2,23077.0,84.5098,84.6633,84.399,84.5695,23077.0
2018-10-01 09:35:00,99.15,99.21,98.87,98.87,5299.0,84.5269,84.578,84.2882,84.2882,5299.0
2018-10-01 09:40:00,98.83,99.12,98.81,99.1,4614.0,84.2541,84.5013,84.237,84.4843,4614.0
2018-10-01 09:45:00,99.13,99.13,99.02,99.04,2943.0,84.5098,84.5098,84.4161,84.4331,2943.0
2018-10-01 09:50:00,99.08,99.18,99.05,99.15,5436.0,84.4672,84.5525,84.4416,84.5269,5436.0
2018-10-01 09:55:00,99.2,99.45,99.16,99.45,5953.0,84.5695,84.7826,84.5354,84.7826,5953.0
2018-10-01 10:00:00,99.31,99.36,99.26,99.3,2848.0,84.6633,84.7059,84.6207,84.6548,2848.0
2018-10-01 10:05:00,99.3,99.31,99.21,99.26,3885.0,84.6548,84.6633,84.578,84.6207,3885.0
2018-10-01 10:10:00,99.25,99.29,99.19,99.22,5872.0,84.6121,84.6462,84.561,84.5866,5872.0
2018-10-01 10:15:00,99.21,99.21,99.12,99.15,6423.0,84.578,84.578,84.5013,84.5269,6423.0
2018-10-01 10:20:00,99.15,99.17,99.08,99.09,4049.0,84.5269,84.5439,84.4672,84.4757,4049.0
2018-10-01 10:25:00,99.09,99.16,99.0,99.15,12140.0,84.4757,84.5354,84.399,84.5269,12140.0
2018-10-01 10:30:00,99.14,99.18,99.12,99.16,4041.0,84.5184,84.5525,84.5013,84.5354,4041.0
2018-10-01 10:35:00,99.15,99.18,99.13,99.13,22931.0,84.5269,84.5525,84.5098,84.5098,22931.0
2018-10-01 10:40:00,99.13,99.17,99.09,99.11,14577.0,84.5098,84.5439,84.4757,84.4928,14577.0
2018-10-01 10:45:00,99.11,99.14,99.07,99.13,14413.0,84.4928,84.5184,84.4587,84.5098,14413.0
2018-10-01 10:50:00,99.11,99.17,99.04,99.16,14000.0,84.4928,84.5439,84.4331,84.5354,14000.0
2018-10-01 10:55:00,99.16,99.17,99.09,99.13,12728.0,84.5354,84.5439,84.4757,84.5098,12728.0
2018-10-01 11:00:00,99.13,99.17,99.1,99.12,7935.0,84.5098,84.5439,84.4843,84.5013,7935.0
2018-10-01 11:05:00,99.13,99.14,99.05,99.05,7541.0,84.5098,84.5184,84.4416,84.4416,7541.0
2018-10-01 11:10:00,99.05,99.09,99.05,99.08,7407.0,84.4416,84.4757,84.4416,84.4672,7407.0
2018-10-01 11:15:00,99.08,99.08,98.94,98.94,7360.0,84.4672,84.4672,84.3479,84.3479,7360.0
2018-10-01 11:20:00,98.94,98.95,98.8,98.81,7374.0,84.3479,84.3564,84.2285,84.237,7374.0
2018-10-01 11:25:00,98.78,98.81,98.74,98.74,4631.0,84.2115,84.237,84.1774,84.1774,4631.0
2018-10-01 11:30:00,98.76,98.79,98.7,98.77,13202.0,84.1944,84.22,84.1433,84.2029,13202.0
2018-10-01 11:35:00,98.77,98.9,98.76,98.89,6007.0,84.2029,84.3138,84.1944,84.3052,6007.0
2018-10-01 11:40:00,98.89,98.93,98.87,98.9,10168.0,84.3052,84.3393,84.2882,84.3138,10168.0
2018-10-01 11:45:00,98.88,98.9,98.82,98.89,10510.0,84.2967,84.3138,84.2456,84.3052,10510.0
2018-10-01 11:50:00,98.9,98.94,98.89,98.91,6302.0,84.3138,84.3479,84.3052,84.3223,6302.0
2018-10-01 11:55:00,98.91,98.91,98.82,98.84,5507.0,84.3223,84.3223,84.2456,84.2626,5507.0
2018-10-01 12:00:00,98.85,98.88,98.8,98.82,5022.0,84.2711,84.2967,84.2285,84.2456,5022.0
2018-10-01 12:05:00,98.8,98.82,98.77,98.77,3981.0,84.2285,84.2456,84.2029,84.2029,3981.0
2018-10-01 12:10:00,98.75,98.75,98.67,98.68,4509.0,84.1859,84.1859,84.1177,84.1262,4509.0
2018-10-01 12:15:00,98.69,98.7,98.63,98.63,4805.0,84.1347,84.1433,84.0836,84.0836,4805.0
2018-10-01 12:20:00,98.62,98.65,98.47,98.54,6253.0,84.0751,84.1006,83.9472,84.0069,6253.0
2018-10-01 12:25:00,98.53,98.61,98.51,98.55,4488.0,83.9983,84.0665,83.9813,84.0154,4488.0
2018-10-01 12:30:00,98.54,98.58,98.53,98.57,4109.0,84.0069,84.041,83.9983,84.0324,4109.0
2018-10-01 12:35:00,98.57,98.6,98.54,98.6,4427.0,84.0324,84.058,84.0069,84.058,4427.0
2018-10-01 12:40:00,98.58,98.58,98.54,98.57,4000.0,84.041,84.041,84.0069,84.0324,4000.0
2018-10-01 12:45:00,98.56,98.56,98.49,98.49,7404.0,84.0239,84.0239,83.9642,83.9642,7404.0
2018-10-01 12:50:00,98.51,98.52,98.48,98.5,3624.0,83.9813,83.9898,83.9557,83.9728,3624.0
2018-10-01 12:55:00,98.49,98.53,98.48,98.53,6153.0,83.9642,83.9983,83.9557,83.9983,6153.0
2018-10-01 13:00:00,98.53,98.6,98.52,98.6,8242.0,83.9983,84.058,83.9898,84.058,8242.0
2018-10-01 13:05:00,98.61,98.63,98.52,98.55,3259.0,84.0665,84.0836,83.9898,84.0154,3259.0
2018-10-01 13:10:00,98.54,98.56,98.49,98.53,3728.0,84.0069,84.0239,83.9642,83.9983,3728.0
2018-10-01 13:15:00,98.54,98.57,98.51,98.57,7759.0,84.0069,84.0324,83.9813,84.0324,7759.0
2018-10-01 13:20:00,98.56,98.58,98.55,98.56,3364.0,84.0239,84.041,84.0154,84.0239,3364.0
2018-10-01 13:25:00,98.57,98.6,98.56,98.6,8038.0,84.0324,84.058,84.0239,84.058,8038.0
2018-10-01 13:30:00,98.6,98.62,98.56,98.59,7098.0,84.058,84.0751,84.0239,84.0495,7098.0
2018-10-01 13:35:00,98.59,98.59,98.58,98.58,1870.0,84.0495,84.0495,84.041,84.041,1870.0
2018-10-01 13:40:00,98.57,98.6,98.56,98.59,4150.0,84.0324,84.058,84.0239,84.0495,4150.0
2018-10-01 13:45:00,98.58,98.58,98.49,98.52,14144.0,84.041,84.041,83.9642,83.9898,14144.0
2018-10-01 13:50:00,98.51,98.55,98.48,98.52,8459.0,83.9813,84.0154,83.9557,83.9898,8459.0
2018-10-01 13:55:00,98.54,98.54,98.51,98.51,6696.0,84.0069,84.0069,83.9813,83.9813,6696.0
2018-10-01 14:00:00,98.51,98.53,98.44,98.48,7576.0,83.9813,83.9983,83.9216,83.9557,7576.0
2018-10-01 14:05:00,98.47,98.55,98.47,98.54,4133.0,83.9472,84.0154,83.9472,84.0069,4133.0
2018-10-01 14:10:00,98.54,98.55,98.52,98.54,5445.0,84.0069,84.0154,83.9898,84.0069,5445.0
2018-10-01 14:15:00,98.53,98.55,98.51,98.55,6197.0,83.9983,84.0154,83.9813,84.0154,6197.0
2018-10-01 14:20:00,98.55,98.64,98.54,98.63,6151.0,84.0154,84.0921,84.0069,84.0836,6151.0
2018-10-01 14:25:00,98.63,98.7,98.63,98.7,5199.0,84.0836,84.1433,84.0836,84.1433,5199.0
2018-10-01 14:30:00,98.69,98.69,98.61,98.62,6782.0,84.1347,84.1347,84.0665,84.0751,6782.0
2018-10-01 14:35:00,98.6,98.61,98.58,98.59,8162.0,84.058,84.0665,84.041,84.0495,8162.0
2018-10-01 14:40:00,98.58,98.58,98.49,98.53,6204.0,84.041,84.041,83.9642,83.9983,6204.0
2018-10-01 14:45:00,98.54,98.58,98.52,98.53,6023.0,84.0069,84.041,83.9898,83.9983,6023.0
2018-10-01 14:50:00,98.53,98.58,98.45,98.46,4704.0,83.9983,84.041,83.9301,83.9387,4704.0
2018-10-01 14:55:00,98.46,98.46,98.41,98.45,5389.0,83.9387,83.9387,83.896,83.9301,5389.0
2018-10-01 15:00:00,98.45,98.5,98.44,98.49,7561.0,83.9301,83.9728,83.9216,83.9642,7561.0
2018-10-01 15:05:00,98.49,98.53,98.43,98.44,7765.0,83.9642,83.9983,83.9131,83.9216,7765.0
2018-10-01 15:10:00,98.44,98.45,98.38,98.43,9343.0,83.9216,83.9301,83.8705,83.9131,9343.0
2018-10-01 15:15:00,98.44,98.47,98.42,98.45,10300.0,83.9216,83.9472,83.9046,83.9301,10300.0
2018-10-01 15:20:00,98.44,98.44,98.41,98.41,7496.0,83.9216,83.9216,83.896,83.896,7496.0
2018-10-01 15:25:00,98.41,98.42,98.28,98.34,11976.0,83.896,83.9046,83.7852,83.8364,11976.0
2018-10-01 15:30:00,98.34,98.36,98.3,98.36,29209.0,83.8364,83.8534,83.8023,83.8534,29209.0
2018-10-01 15:35:00,98.36,98.4,98.36,98.4,17397.0,83.8534,83.8875,83.8534,83.8875,17397.0
2018-10-01 15:40:00,98.4,98.41,98.37,98.41,27795.0,83.8875,83.896,83.8619,83.896,27795.0
2018-10-01 15:45:00,98.39,98.51,98.38,98.46,25396.0,83.879,83.9813,83.8705,83.9387,25396.0
2018-10-01 15:50:00,98.45,98.53,98.44,98.53,15313.0,83.9301,83.9983,83.9216,83.9983,15313.0
2018-10-01 15:55:00,98.53,98.57,98.48,98.53,48174.0,83.9983,84.0324,83.9557,83.9983,48174.0
2018-10-02 09:30:00,98.64,98.64,98.34,98.51,16516.0,84.0921,84.0921,83.8364,83.9813,16516.0
2018-10-02 09:35:00,98.52,98.66,98.45,98.64,16982.0,83.9898,84.1092,83.9301,84.0921,16982.0
2018-10-02 09:40:00,98.62,98.7,98.51,98.58,14609.0,84.0751,84.1433,83.9813,84.041,14609.0
2018-10-02 09:45:00,98.61,98.78,98.57,98.68,8691.0,84.0665,84.2115,84.0324,84.1262,8691.0
2018-10-02 09:50:00,98.69,98.8,98.62,98.69,8089.0,84.1347,84.2285,84.0751,84.1347,8089.0
2018-10-02 09:55:00,98.64,98.74,98.58,98.65,3700.0,84.0921,84.1774,84.041,84.1006,3700.0
2018-10-02 10:00:00,98.69,98.69,98.58,98.61,12012.0,84.1347,84.1347,84.041,84.0665,12012.0
2018-10-02 10:05:00,98.61,98.8,98.59,98.78,9850.0,84.0665,84.2285,84.0495,84.2115,9850.0
2018-10-02 10:10:00,98.78,98.8,98.74,98.78,6907.0,84.2115,84.2285,84.1774,84.2115,6907.0
2018-10-02 10:15:00,98.75,98.76,98.63,98.66,9350.0,84.1859,84.1944,84.0836,84.1092,9350.0
2018-10-02 10:20:00,98.67,98.7,98.6,98.62,8687.0,84.1177,84.1433,84.058,84.0751,8687.0
2018-10-02 10:25:00,98.61,98.65,98.6,98.63,4262.0,84.0665,84.1006,84.058,84.0836,4262.0
2018-10-02 10:30:00,98.63,98.64,98.46,98.48,11899.0,84.0836,84.0921,83.9387,83.9557,11899.0
2018-10-02 10:35:00,98.48,98.56,98.46,98.53,12110.0,83.9557,84.0239,83.9387,83.9983,12110.0
2018-10-02 10:40:00,98.54,98.62,98.53,98.62,6809.0,84.0069,84.0751,83.9983,84.0751,6809.0
2018-10-02 10:45:00,98.62,98.67,98.59,98.67,16200.0,84.0751,84.1177,84.0495,84.1177,16200.0
2018-10-02 10:50:00,98.66,98.81,98.59,98.8,24709.0,84.1092,84.237,84.0495,84.2285,24709.0
2018-10-02 10:55:00,98.8,98.87,98.76,98.8,7702.0,84.2285,84.2882,84.1944,84.2285,7702.0
2018-10-02 11:00:00,98.81,98.88,98.81,98.84,4193.0,84.237,84.2967,84.237,84.2626,4193.0
2018-10-02 11:05:00,98.86,98.96,98.86,98.9,9957.0,84.2797,84.3649,84.2797,84.3138,9957.0
2018-10-02 11:10:00,98.86,98.91,98.86,98.91,7150.0,84.2797,84.3223,84.2797,84.3223,7150.0
2018-10-02 11:15:00,98.9,98.9,98.83,98.85,5101.0,84.3138,84.3138,84.2541,84.2711,5101.0
2018-10-02 11:20:00,98.85,98.86,98.81,98.81,4134.0,84.2711,84.2797,84.237,84.237,4134.0
2018-10-02 11:25:00,98.79,98.85,98.75,98.75,7372.0,84.22,84.2711,84.1859,84.1859,7372.0
2018-10-02 11:30:00,98.76,98.81,98.75,98.79,3243.0,84.1944,84.237,84.1859,84.22,3243.0
2018-10-02 11:35:00,98.79,98.81,98.76,98.81,4800.0,84.22,84.237,84.1944,84.237,4800.0
2018-10-02 11:40:00,98.8,98.83,98.77,98.83,3942.0,84.2285,84.2541,84.2029,84.2541,3942.0
2018-10-02 11:45:00,98.84,98.88,98.84,98.87,3950.0,84.2626,84.2967,84.2626,84.2882,3950.0
2018-10-02 11:50:00,98.87,98.91,98.83,98.9,4425.0,84.2882,84.3223,84.2541,84.3138,4425.0
2018-10-02 11:55:00,98.9,98.92,98.85,98.85,5056.0,84.3138,84.3308,84.2711,84.2711,5056.0
2018-10-02 12:00:00,98.87,98.88,98.83,98.84,4240.0,84.2882,84.2967,84.2541,84.2626,4240.0
2018-10-02 12:05:00,98.82,98.85,98.82,98.82,6115.0,84.2456,84.2711,84.2456,84.2456,6115.0
2018-10-02 12:10:00,98.84,98.89,98.78,98.79,7600.0,84.2626,84.3052,84.2115,84.22,7600.0
2018-10-02 12:15:00,98.8,98.8,98.74,98.74,6514.0,84.2285,84.2285,84.1774,84.1774,6514.0
2018-10-02 12:20:00,98.73,98.73,98.65,98.69,7083.0,84.1688,84.1688,84.1006,84.1347,7083.0
2018-10-02 12:25:00,98.71,98.71,98.67,98.68,5795.0,84.1518,84.1518,84.1177,84.1262,5795.0
2018-10-02 12:30:00,98.68,98.73,98.65,98.71,6355.0,84.1262,84.1688,84.1006,84.1518,6355.0
2018-10-02 12:35:00,98.72,98.77,98.71,98.77,6370.0,84.1603,84.2029,84.1518,84.2029,6370.0
2018-10-02 12:40:00,98.76,98.77,98.71,98.71,5998.0,84.1944,84.2029,84.1518,84.1518,5998.0
2018-10-02 12:45:00,98.72,98.74,98.66,98.71,23515.0,84.1603,84.1774,84.1092,84.1518,23515.0
2018-10-02 12:50:00,98.73,98.74,98.67,98.68,6120.0,84.1688,84.1774,84.1177,84.1262,6120.0
2018-10-02 12:55:00,98.67,98.68,98.64,98.67,4785.0,84.1177,84.1262,84.0921,84.1177,4785.0
2018-10-02 13:00:00,98.67,98.68,98.64,98.68,6533.0,84.1177,84.1262,84.0921,84.1262,6533.0
2018-10-02 13:05:00,98.67,98.68,98.65,98.66,5281.0,84.1177,84.1262,84.1006,84.1092,5281.0
2018-10-02 13:10:00,98.66,98.74,98.66,98.73,5760.0,84.1092,84.1774,84.1092,84.1688,5760.0
2018-10-02 13:15:00,98.76,98.83,98.76,98.81,5295.0,84.1944,84.2541,84.1944,84.237,5295.0
2018-10-02 13:20:00,98.81,98.83,98.78,98.78,2031.0,84.237,84.2541,84.2115,84.2115,2031.0
2018-10-02 13:25:00,98.78,98.79,98.76,98.77,2686.0,84.2115,84.22,84.1944,84.2029,2686.0
2018-10-02 13:30:00,98.77,98.81,98.76,98.79,4192.0,84.2029,84.237,84.1944,84.22,4192.0
2018-10-02 13:35:00,98.8,98.82,98.79,98.79,3566.0,84.2285,84.2456,84.22,84.22,3566.0
2018-10-02 13:40:00,98.82,98.87,98.82,98.86,3177.0,84.2456,84.2882,84.2456,84.2797,3177.0
2018-10-02 13:45:00,98.85,98.87,98.82,98.87,5378.0,84.2711,84.2882,84.2456,84.2882,5378.0
2018-10-02 13:50:00,98.88,98.89,98.83,98.83,19081.0,84.2967,84.3052,84.2541,84.2541,19081.0
2018-10-02 13:55:00,98.84,98.9,98.84,98.89,3710.0,84.2626,84.3138,84.2626,84.3052,3710.0
2018-10-02 14:00:00,98.89,98.91,98.87,98.89,7419.0,84.3052,84.3223,84.2882,84.3052,7419.0
2018-10-02 14:05:00,98.88,98.9,98.86,98.89,6528.0,84.2967,84.3138,84.2797,84.3052,6528.0
2018-10-02 14:10:00,98.89,98.89,98.84,98.85,8529.0,84.3052,84.3052,84.2626,84.2711,8529.0
2018-10-02 14:15:00,98.86,98.87,98.8,98.81,12715.0,84.2797,84.2882,84.2285,84.237,12715.0
2018-10-02 14:20:00,98.83,98.87,98.81,98.87,7875.0,84.2541,84.2882,84.237,84.2882,7875.0
2018-10-02 14:25:00,98.87,98.89,98.84,98.89,6943.0,84.2882,84.3052,84.2626,84.3052,6943.0
2018-10-02 14:30:00,98.88,98.88,98.83,98.87,12159.0,84.2967,84.2967,84.2541,84.2882,12159.0
2018-10-02 14:35:00,98.87,98.87,98.83,98.85,7448.0,84.2882,84.2882,84.2541,84.2711,7448.0
2018-10-02 14:40:00,98.86,98.91,98.85,98.9,7164.0,84.2797,84.3223,84.2711,84.3138,7164.0
2018-10-02 14:45:00,98.89,98.96,98.88,98.95,12772.0,84.3052,84.3649,84.2967,84.3564,12772.0
2018-10-02 14:50:00,98.94,98.95,98.9,98.91,9473.0,84.3479,84.3564,84.3138,84.3223,9473.0
2018-10-02 14:55:00,98.91,98.92,98.86,98.88,10206.0,84.3223,84.3308,84.2797,84.2967,10206.0
2018-10-02 15:00:00,98.89,98.9,98.86,98.88,13119.0,84.3052,84.3138,84.2797,84.2967,13119.0
2018-10-02 15:05:00,98.88,98.89,98.85,98.89,21617.0,84.2967,84.3052,84.2711,84.3052,21617.0
2018-10-02 15:10:00,98.9,98.9,98.81,98.82,33642.0,84.3138,84.3138,84.237,84.2456,33642.0
2018-10-02 15:15:00,98.81,98.82,98.78,98.79,11173.0,84.237,84.2456,84.2115,84.22,11173.0
2018-10-02 15:20:00,98.8,98.83,98.79,98.83,6962.0,84.2285,84.2541,84.22,84.2541,6962.0
2018-10-02 15:25:00,98.83,98.87,98.82,98.85,29155.0,84.2541,84.2882,84.2456,84.2711,29155.0
2018-10-02 15:30:00,98.85,98.93,98.84,98.9,25247.0,84.2711,84.3393,84.2626,84.3138,25247.0
2018-10-02 15:35:00,98.9,98.91,98.83,98.88,14096.0,84.3138,84.3223,84.2541,84.2967,14096.0
2018-10-02 15:40:00,98.88,98.94,98.87,98.89,21731.0,84.2967,84.3479,84.2882,84.3052,21731.0
2018-10-02 15:45:00,98.89,98.93,98.88,98.89,22093.0,84.3052,84.3393,84.2967,84.3052,22093.0
2018-10-02 15:50:00,98.9,98.9,98.86,98.89,22649.0,84.3138,84.3138,84.2797,84.3052,22649.0
2018-10-02 15:55:00,98.9,98.92,98.82,98.86,63615.0,84.3138,84.3308,84.2456,84.2797,63615.0
2018-10-03 09:30:00,99.09,99.3,99.09,99.24,17122.0,84.4757,84.6548,84.4757,84.6036,17122.0
2018-10-03 09:35:00,99.27,99.45,99.25,99.45,4050.0,84.6292,84.7826,84.6121,84.7826,4050.0
2018-10-03 09:40:00,99.42,99.47,99.31,99.31,3031.0,84.7571,84.7997,84.6633,84.6633,3031.0
2018-10-03 09:45:00,99.23,99.31,99.13,99.31,6964.0,84.5951,84.6633,84.5098,84.6633,6964.0
2018-10-03 09:50:00,99.29,99.3,99.18,99.18,4089.0,84.6462,84.6548,84.5525,84.5525,4089.0
2018-10-03 09:55:00,99.18,99.19,99.06,99.06,2186.0,84.5525,84.561,84.4502,84.4502,2186.0
2018-10-03 10:00:00,99.06,99.18,99.02,99.18,3030.0,84.4502,84.5525,84.4161,84.5525,3030.0
2018-10-03 10:05:00,99.16,99.19,99.11,99.14,3554.0,84.5354,84.561,84.4928,84.5184,3554.0
2018-10-03 10:10:00,99.14,99.18,99.04,99.1,5228.0,84.5184,84.5525,84.4331,84.4843,5228.0
2018-10-03 10:15:00,99.1,99.12,99.05,99.12,4007.0,84.4843,84.5013,84.4416,84.5013,4007.0
2018-10-03 10:20:00,99.1,99.25,99.06,99.22,2891.0,84.4843,84.6121,84.4502,84.5866,2891.0
2018-10-03 10:25:00,99.21,99.22,99.13,99.13,2378.0,84.578,84.5866,84.5098,84.5098,2378.0
2018-10-03 10:30:00,99.14,99.3,99.14,99.28,3417.0,84.5184,84.6548,84.5184,84.6377,3417.0
2018-10-03 10:35:00,99.27,99.43,99.27,99.41,4602.0,84.6292,84.7656,84.6292,84.7485,4602.0
2018-10-03 10:40:00,99.41,99.41,99.29,99.31,2958.0,84.7485,84.7485,84.6462,84.6633,2958.0
2018-10-03 10:45:00,99.34,99.34,99.25,99.32,4800.0,84.6889,84.6889,84.6121,84.6718,4800.0
2018-10-03 10:50:00,99.36,99.38,99.29,99.29,2831.0,84.7059,84.723,84.6462,84.6462,2831.0
2018-10-03 10:55:00,99.3,99.31,99.26,99.31,5427.0,84.6548,84.6633,84.6207,84.6633,5427.0
2018-10-03 11:00:00,99.29,99.29,99.18,99.18,6097.0,84.6462,84.6462,84.5525,84.5525,6097.0
2018-10-03 11:05:00,99.19,99.22,99.16,99.19,5471.0,84.561,84.5866,84.5354,84.561,5471.0
2018-10-03 11:10:00,99.16,99.19,99.12,99.13,4721.0,84.5354,84.561,84.5013,84.5098,4721.0
2018-10-03 11:15:00,99.12,99.22,99.1,99.19,26939.0,84.5013,84.5866,84.4843,84.561,26939.0
2018-10-03 11:20:00,99.18,99.19,99.13,99.14,6639.0,84.5525,84.561,84.5098,84.5184,6639.0
2018-10-03 11:25:00,99.16,99.32,99.14,99.3,4681.0,84.5354,84.6718,84.5184,84.6548,4681.0
2018-10-03 11:30:00,99.3,99.36,99.27,99.36,4785.0,84.6548,84.7059,84.6292,84.7059,4785.0
2018-10-03 11:35:00,99.33,99.4,99.33,99.39,6139.0,84.6803,84.74,84.6803,84.7315,6139.0
2018-10-03 11:40:00,99.36,99.4,99.3,99.38,4459.0,84.7059,84.74,84.6548,84.723,4459.0
2018-10-03 11:45:00,99.38,99.66,99.37,99.63,9568.0,84.723,84.9617,84.7144,84.9361,9568.0
2018-10-03 11:50:00,99.63,99.71,99.61,99.66,6004.0,84.9361,85.0043,84.919,84.9617,6004.0
2018-10-03 11:55:00,99.65,99.74,99.64,99.7,5669.0,84.9532,85.0299,84.9446,84.9958,5669.0
2018-10-03 12:00:00,99.71,99.74,99.59,99.61,5061.0,85.0043,85.0299,84.902,84.919,5061.0
2018-10-03 12:05:00,99.59,99.63,99.53,99.53,4058.0,84.902,84.9361,84.8508,84.8508,4058.0
2018-10-03 12:10:00,99.55,99.58,99.52,99.56,4295.0,84.8679,84.8935,84.8423,84.8764,4295.0
2018-10-03 12:15:00,99.55,99.6,99.51,99.51,4163.0,84.8679,84.9105,84.8338,84.8338,4163.0
2018-10-03 12:20:00,99.51,99.54,99.5,99.5,8124.0,84.8338,84.8594,84.8253,84.8253,8124.0
2018-10-03 12:25:00,99.49,99.5,99.43,99.43,8100.0,84.8167,84.8253,84.7656,84.7656,8100.0
2018-10-03 12:30:00,99.43,99.46,99.39,99.45,14348.0,84.7656,84.7912,84.7315,84.7826,14348.0
2018-10-03 12:35:00,99.44,99.46,99.4,99.41,8841.0,84.7741,84.7912,84.74,84.7485,8841.0
2018-10-03 12:40:00,99.4,99.41,99.36,99.36,5530.0,84.74,84.7485,84.7059,84.7059,5530.0
2018-10-03 12:45:00,99.36,99.48,99.36,99.46,13491.0,84.7059,84.8082,84.7059,84.7912,13491.0
2018-10-03 12:50:00,99.47,99.5,99.45,99.45,4382.0,84.7997,84.8253,84.7826,84.7826,4382.0
2018-10-03 12:55:00,99.46,99.48,99.44,99.47,3764.0,84.7912,84.8082,84.7741,84.7997,3764.0
2018-10-03 13:00:00,99.47,99.55,99.46,99.55,4137.0,84.7997,84.8679,84.7912,84.8679,4137.0
2018-10-03 13:05:00,99.55,99.55,99.45,99.47,7915.0,84.8679,84.8679,84.7826,84.7997,7915.0
2018-10-03 13:10:00,99.45,99.46,99.41,99.43,2743.0,84.7826,84.7912,84.7485,84.7656,2743.0
2018-10-03 13:15:00,99.41,99.46,99.39,99.45,4720.0,84.7485,84.7912,84.7315,84.7826,4720.0
2018-10-03 13:20:00,99.45,99.48,99.37,99.37,2719.0,84.7826,84.8082,84.7144,84.7144,2719.0
2018-10-03 13:25:00,99.37,99.45,99.37,99.45,4552.0,84.7144,84.7826,84.7144,84.7826,4552.0
2018-10-03 13:30:00,99.44,99.45,99.39,99.41,4502.0,84.7741,84.7826,84.7315,84.7485,4502.0
2018-10-03 13:35:00,99.4,99.42,99.39,99.4,5355.0,84.74,84.7571,84.7315,84.74,5355.0
2018-10-03 13:40:00,99.39,99.39,99.35,99.39,4101.0,84.7315,84.7315,84.6974,84.7315,4101.0
2018-10-03 13:45:00,99.4,99.44,99.4,99.42,5478.0,84.74,84.7741,84.74,84.7571,5478.0
2018-10-03 13:50:00,99.43,99.44,99.36,99.38,10851.0,84.7656,84.7741,84.7059,84.723,10851.0
2018-10-03 13:55:00,99.38,99.39,99.36,99.39,4355.0,84.723,84.7315,84.7059,84.7315,4355.0
2018-10-03 14:00:00,99.39,99.43,99.37,99.42,8324.0,84.7315,84.7656,84.7144,84.7571,8324.0
2018-10-03 14:05:00,99.43,99.49,99.43,99.45,12627.0,84.7656,84.8167,84.7656,84.7826,12627.0
2018-10-03 14:10:00,99.45,99.46,99.41,99.41,14806.0,84.7826,84.7912,84.7485,84.7485,14806.0
2018-10-03 14:15:00,99.42,99.42,99.36,99.37,5486.0,84.7571,84.7571,84.7059,84.7144,5486.0
2018-10-03 14:20:00,99.39,99.4,99.29,99.29,5737.0,84.7315,84.74,84.6462,84.6462,5737.0
2018-10-03 14:25:00,99.3,99.3,99.23,99.27,5861.0,84.6548,84.6548,84.5951,84.6292,5861.0
2018-10-03 14:30:00,99.26,99.26,99.14,99.15,6405.0,84.6207,84.6207,84.5184,84.5269,6405.0
2018-10-03 14:35:00,99.14,99.14,99.01,99.06,11165.0,84.5184,84.5184,84.4075,84.4502,11165.0
2018-10-03 14:40:00,99.04,99.04,98.96,99.0,7845.0,84.4331,84.4331,84.3649,84.399,7845.0
2018-10-03 14:45:00,99.0,99.0,98.87,98.88,6000.0,84.399,84.399,84.2882,84.2967,6000.0
2018-10-03 14:50:00,98.88,98.9,98.83,98.87,5028.0,84.2967,84.3138,84.2541,84.2882,5028.0
2018-10-03 14:55:00,98.86,98.95,98.85,98.94,9125.0,84.2797,84.3564,84.2711,84.3479,9125.0
2018-10-03 15:00:00,98.95,98.97,98.87,98.91,5730.0,84.3564,84.3734,84.2882,84.3223,5730.0
2018-10-03 15:05:00,98.91,98.96,98.91,98.92,5306.0,84.3223,84.3649,84.3223,84.3308,5306.0
2018-10-03 15:10:00,98.94,98.94,98.9,98.92,5515.0,84.3479,84.3479,84.3138,84.3308,5515.0
2018-10-03 15:15:00,98.92,98.92,98.74,98.75,9541.0,84.3308,84.3308,84.1774,84.1859,9541.0
2018-10-03 15:20:00,98.75,98.76,98.63,98.68,28165.0,84.1859,84.1944,84.0836,84.1262,28165.0
2018-10-03 15:25:00,98.68,98.75,98.66,98.75,8308.0,84.1262,84.1859,84.1092,84.1859,8308.0
2018-10-03 15:30:00,98.76,98.83,98.75,98.83,8308.0,84.1944,84.2541,84.1859,84.2541,8308.0
2018-10-03 15:35:00,98.83,98.86,98.81,98.84,11203.0,84.2541,84.2797,84.237,84.2626,11203.0
2018-10-03 15:40:00,98.84,98.91,98.77,98.91,16592.0,84.2626,84.3223,84.2029,84.3223,16592.0
2018-10-03 15:45:00,98.93,98.96,98.91,98.92,12364.0,84.3393,84.3649,84.3223,84.3308,12364.0
2018-10-03 15:50:00,98.92,98.96,98.92,98.93,10249.0,84.3308,84.3649,84.3308,84.3393,10249.0
2018-10-03 15:55:00,98.93,98.94,98.79,98.84,52191.0,84.3393,84.3479,84.22,84.2626,52191.0
2018-10-04 09:30:00,98.96,99.45,98.93,99.41,24550.0,84.3649,84.7826,84.3393,84.7485,24550.0
2018-10-04 09:35:00,99.4,99.77,99.25,99.71,5249.0,84.74,85.0555,84.6121,85.0043,5249.0
2018-10-04 09:40:00,99.68,99.92,99.68,99.92,7262.0,84.9787,85.1833,84.9787,85.1833,7262.0
2018-10-04 09:45:00,99.92,99.92,99.78,99.9,9377.0,85.1833,85.1833,85.064,85.1663,9377.0
2018-10-04 09:50:00,99.89,99.99,99.86,99.96,6767.0,85.1578,85.243,85.1322,85.2174,6767.0
2018-10-04 09:55:00,99.86,99.87,99.73,99.73,6867.0,85.1322,85.1407,85.0214,85.0214,6867.0
2018-10-04 10:00:00,99.74,99.79,99.67,99.71,3120.0,85.0299,85.0725,84.9702,85.0043,3120.0
2018-10-04 10:05:00,99.71,99.82,99.69,99.77,4539.0,85.0043,85.0981,84.9873,85.0555,4539.0
2018-10-04 10:10:00,99.75,99.75,99.53,99.55,2688.0,85.0384,85.0384,84.8508,84.8679,2688.0
2018-10-04 10:15:00,99.56,99.67,99.47,99.61,7134.0,84.8764,84.9702,84.7997,84.919,7134.0
2018-10-04 10:20:00,99.64,99.68,99.52,99.54,6650.0,84.9446,84.9787,84.8423,84.8594,6650.0
2018-10-04 10:25:00,99.54,99.66,99.5,99.58,9054.0,84.8594,84.9617,84.8253,84.8935,9054.0
2018-10-04 10:30:00,99.53,99.59,99.38,99.45,7879.0,84.8508,84.902,84.723,84.7826,7879.0
2018-10-04 10:35:00,99.44,99.51,99.44,99.46,4983.0,84.7741,84.8338,84.7741,84.7912,4983.0
2018-10-04 10:40:00,99.43,99.56,99.38,99.47,7117.0,84.7656,84.8764,84.723,84.7997,7117.0
2018-10-04 10:45:00,99.48,99.58,99.44,99.55,5667.0,84.8082,84.8935,84.7741,84.8679,5667.0
2018-10-04 10:50:00,99.56,99.59,99.47,99.5,2859.0,84.8764,84.902,84.7997,84.8253,2859.0
2018-10-04 10:55:00,99.54,99.56,99.44,99.46,3646.0,84.8594,84.8764,84.7741,84.7912,3646.0
2018-10-04 11:00:00,99.49,99.53,99.45,99.48,6061.0,84.8167,84.8508,84.7826,84.8082,6061.0
2018-10-04 11:05:00,99.48,99.48,99.23,99.24,6286.0,84.8082,84.8082,84.5951,84.6036,6286.0
2018-10-04 11:10:00,99.24,99.38,99.24,99.29,7787.0,84.6036,84.723,84.6036,84.6462,7787.0
2018-10-04 11:15:00,99.26,99.28,99.18,99.24,7617.0,84.6207,84.6377,84.5525,84.6036,7617.0
2018-10-04 11:20:00,99.23,99.31,99.2,99.3,6900.0,84.5951,84.6633,84.5695,84.6548,6900.0
2018-10-04 11:25:00,99.31,99.32,99.26,99.29,6230.0,84.6633,84.6718,84.6207,84.6462,6230.0
2018-10-04 11:30:00,99.29,99.4,99.28,99.39,8438.0,84.6462,84.74,84.6377,84.7315,8438.0
2018-10-04 11:35:00,99.4,99.42,99.32,99.32,2900.0,84.74,84.7571,84.6718,84.6718,2900.0
2018-10-04 11:40:00,99.3,99.33,99.27,99.27,4122.0,84.6548,84.6803,84.6292,84.6292,4122.0
2018-10-04 11:45:00,99.31,99.37,99.22,99.22,6173.0,84.6633,84.7144,84.5866,84.5866,6173.0
2018-10-04 11:50:00,99.22,99.32,99.2,99.27,4905.0,84.5866,84.6718,84.5695,84.6292,4905.0
2018-10-04 11:55:00,99.28,99.3,99.16,99.16,1200.0,84.6377,84.6548,84.5354,84.5354,1200.0
2018-10-04 12:00:00,99.17,99.17,99.1,99.12,4715.0,84.5439,84.5439,84.4843,84.5013,4715.0
2018-10-04 12:05:00,99.11,99.23,99.1,99.2,15736.0,84.4928,84.5951,84.4843,84.5695,15736.0
2018-10-04 12:10:00,99.2,99.23,99.17,99.18,3700.0,84.5695,84.5951,84.5439,84.5525,3700.0
2018-10-04 12:15:00,99.21,99.21,99.13,99.21,5645.0,84.578,84.578,84.5098,84.578,5645.0
2018-10-04 12:20:00,99.19,99.3,99.18,99.26,28267.0,84.561,84.6548,84.5525,84.6207,28267.0
2018-10-04 12:25:00,99.3,99.37,99.25,99.35,15885.0,84.6548,84.7144,84.6121,84.6974,15885.0
2018-10-04 12:30:00,99.34,99.51,99.34,99.5,6344.0,84.6889,84.8338,84.6889,84.8253,6344.0
2018-10-04 12:35:00,99.53,99.55,99.37,99.39,8059.0,84.8508,84.8679,84.7144,84.7315,8059.0
2018-10-04 12:40:00,99.39,99.43,99.36,99.4,4535.0,84.7315,84.7656,84.7059,84.74,4535.0
2018-10-04 12:45:00,99.39,99.42,99.35,99.35,3154.0,84.7315,84.7571,84.6974,84.6974,3154.0
2018-10-04 12:50:00,99.36,99.42,99.36,99.41,2115.0,84.7059,84.7571,84.7059,84.7485,2115.0
2018-10-04 12:55:00,99.4,99.4,99.31,99.34,2427.0,84.74,84.74,84.6633,84.6889,2427.0
2018-10-04 13:00:00,99.29,99.3,99.23,99.27,17106.0,84.6462,84.6548,84.5951,84.6292,17106.0
2018-10-04 13:05:00,99.26,99.3,99.24,99.25,5694.0,84.6207,84.6548,84.6036,84.6121,5694.0
2018-10-04 13:10:00,99.24,99.25,99.17,99.2,4450.0,84.6036,84.6121,84.5439,84.5695,4450.0
2018-10-04 13:15:00,99.21,99.23,99.16,99.17,2230.0,84.578,84.5951,84.5354,84.5439,2230.0
2018-10-04 13:20:00,99.12,99.16,99.07,99.16,3280.0,84.5013,84.5354,84.4587,84.5354,3280.0
2018-10-04 13:25:00,99.17,99.2,99.15,99.15,4172.0,84.5439,84.5695,84.5269,84.5269,4172.0
2018-10-04 13:30:00,99.15,99.15,99.01,99.03,3371.0,84.5269,84.5269,84.4075,84.4246,3371.0
2018-10-04 13:35:00,99.07,99.15,99.04,99.13,2300.0,84.4587,84.5269,84.4331,84.5098,2300.0
2018-10-04 13:40:00,99.18,99.34,99.17,99.32,3071.0,84.5525,84.6889,84.5439,84.6718,3071.0
2018-10-04 13:45:00,99.36,99.36,99.23,99.23,3050.0,84.7059,84.7059,84.5951,84.5951,3050.0
2018-10-04 13:50:00,99.23,99.31,99.19,99.25,2554.0,84.5951,84.6633,84.561,84.6121,2554.0
2018-10-04 13:55:00,99.23,99.27,99.2,99.27,1600.0,84.5951,84.6292,84.5695,84.6292,1600.0
2018-10-04 14:00:00,99.25,99.3,99.18,99.25,2031.0,84.6121,84.6548,84.5525,84.6121,2031.0
2018-10-04 14:05:00,99.23,99.25,99.15,99.15,2749.0,84.5951,84.6121,84.5269,84.5269,2749.0
2018-10-04 14:10:00,99.17,99.17,99.14,99.16,2392.0,84.5439,84.5439,84.5184,84.5354,2392.0
2018-10-04 14:15:00,99.14,99.15,99.05,99.06,4142.0,84.5184,84.5269,84.4416,84.4502,4142.0
2018-10-04 14:20:00,99.08,99.12,99.04,99.1,3994.0,84.4672,84.5013,84.4331,84.4843,3994.0
2018-10-04 14:25:00,99.07,99.13,99.05,99.09,6115.0,84.4587,84.5098,84.4416,84.4757,6115.0
2018-10-04 14:30:00,99.08,99.08,99.03,99.07,4939.0,84.4672,84.4672,84.4246,84.4587,4939.0
2018-10-04 14:35:00,99.05,99.19,99.05,99.17,11212.0,84.4416,84.561,84.4416,84.5439,11212.0
2018-10-04 14:40:00,99.15,99.18,99.12,99.15,6004.0,84.5269,84.5525,84.5013,84.5269,6004.0
2018-10-04 14:45:00,99.15,99.23,99.14,99.17,6911.0,84.5269,84.5951,84.5184,84.5439,6911.0
2018-10-04 14:50:00,99.18,99.28,99.18,99.26,4700.0,84.5525,84.6377,84.5525,84.6207,4700.0
2018-10-04 14:55:00,99.29,99.35,99.26,99.35,6524.0,84.6462,84.6974,84.6207,84.6974,6524.0
2018-10-04 15:00:00,99.31,99.36,99.28,99.35,5077.0,84.6633,84.7059,84.6377,84.6974,5077.0
2018-10-04 15:05:00,99.33,99.42,99.31,99.39,7349.0,84.6803,84.7571,84.6633,84.7315,7349.0
2018-10-04 15:10:00,99.41,99.45,99.39,99.44,11459.0,84.7485,84.7826,84.7315,84.7741,11459.0
2018-10-04 15:15:00,99.43,99.45,99.38,99.45,7830.0,84.7656,84.7826,84.723,84.7826,7830.0
2018-10-04 15:20:00,99.44,99.45,99.33,99.36,6232.0,84.7741,84.7826,84.6803,84.7059,6232.0
2018-10-04 15:25:00,99.35,99.39,99.3,99.3,9776.0,84.6974,84.7315,84.6548,84.6548,9776.0
2018-10-04 15:30:00,99.3,99.3,99.25,99.27,15179.0,84.6548,84.6548,84.6121,84.6292,15179.0
2018-10-04 15:35:00,99.26,99.29,99.23,99.23,10007.0,84.6207,84.6462,84.5951,84.5951,10007.0
2018-10-04 15:40:00,99.23,99.27,99.21,99.25,19796.0,84.5951,84.6292,84.578,84.6121,19796.0
2018-10-04 15:45:00,99.25,99.51,99.24,99.49,22502.0,84.6121,84.8338,84.6036,84.8167,22502.0
2018-10-04 15:50:00,99.5,99.59,99.47,99.55,18297.0,84.8253,84.902,84.7997,84.8679,18297.0
2018-10-04 15:55:00,99.54,99.54,99.41,99.44,45058.0,84.8594,84.8594,84.7485,84.7741,45058.0
2018-10-05 09:30:00,99.39,99.49,99.3,99.43,16061.0,84.7315,84.8167,84.6548,84.7656,16061.0
2018-10-05 09:35:00,99.44,99.53,99.38,99.43,6638.0,84.7741,84.8508,84.723,84.7656,6638.0
2018-10-05 09:40:00,99.48,99.61,99.48,99.6,4895.0,84.8082,84.919,84.8082,84.9105,4895.0
2018-10-05 09:45:00,99.56,99.81,99.55,99.81,4243.0,84.8764,85.0896,84.8679,85.0896,4243.0
2018-10-05 09:50:00,99.81,100.15,99.78,100.15,6388.0,85.0896,85.3794,85.064,85.3794,6388.0
2018-10-05 09:55:00,100.15,100.16,100.01,100.06,3414.0,85.3794,85.3879,85.2601,85.3027,3414.0
2018-10-05 10:00:00,100.06,100.13,100.02,100.06,7613.0,85.3027,85.3624,85.2686,85.3027,7613.0
2018-10-05 10:05:00,100.11,100.14,99.95,100.02,7567.0,85.3453,85.3709,85.2089,85.2686,7567.0
2018-10-05 10:10:00,100.01,100.03,99.83,99.84,11836.0,85.2601,85.2771,85.1066,85.1151,11836.0
2018-10-05 10:15:00,99.83,99.89,99.82,99.85,2409.0,85.1066,85.1578,85.0981,85.1237,2409.0
2018-10-05 10:20:00,99.87,99.9,99.82,99.89,11143.0,85.1407,85.1663,85.0981,85.1578,11143.0
2018-10-05 10:25:00,99.89,99.99,99.89,99.91,5250.0,85.1578,85.243,85.1578,85.1748,5250.0
2018-10-05 10:30:00,99.87,99.95,99.85,99.95,5639.0,85.1407,85.2089,85.1237,85.2089,5639.0
2018-10-05 10:35:00,99.95,99.97,99.83,99.84,4694.0,85.2089,85.226,85.1066,85.1151,4694.0
2018-10-05 10:40:00,99.85,99.87,99.8,99.85,9900.0,85.1237,85.1407,85.081,85.1237,9900.0
2018-10-05 10:45:00,99.86,99.9,99.81,99.83,3300.0,85.1322,85.1663,85.0896,85.1066,3300.0
2018-10-05 10:50:00,99.83,99.87,99.8,99.81,2725.0,85.1066,85.1407,85.081,85.0896,2725.0
2018-10-05 10:55:00,99.79,99.9,99.79,99.86,5009.0,85.0725,85.1663,85.0725,85.1322,5009.0
2018-10-05 11:00:00,99.84,99.86,99.69,99.69,3429.0,85.1151,85.1322,84.9873,84.9873,3429.0
2018-10-05 11:05:00,99.68,99.69,99.65,99.69,2441.0,84.9787,84.9873,84.9532,84.9873,2441.0
2018-10-05 11:10:00,99.7,99.9,99.65,99.88,4730.0,84.9958,85.1663,84.9532,85.1492,4730.0
2018-10-05 11:15:00,99.91,99.95,99.88,99.95,4771.0,85.1748,85.2089,85.1492,85.2089,4771.0
2018-10-05 11:20:00,99.92,99.98,99.85,99.89,18994.0,85.1833,85.2345,85.1237,85.1578,18994.0
2018-10-05 11:25:00,99.86,99.88,99.79,99.81,1302.0,85.1322,85.1492,85.0725,85.0896,1302.0
2018-10-05 11:30:00,99.78,99.83,99.68,99.69,2600.0,85.064,85.1066,84.9787,84.9873,2600.0
2018-10-05 11:35:00,99.69,99.71,99.64,99.69,5148.0,84.9873,85.0043,84.9446,84.9873,5148.0
2018-10-05 11:40:00,99.67,99.67,99.51,99.56,5143.0,84.9702,84.9702,84.8338,84.8764,5143.0
2018-10-05 11:45:00,99.56,99.58,99.48,99.53,4600.0,84.8764,84.8935,84.8082,84.8508,4600.0
2018-10-05 11:50:00,99.52,99.57,99.48,99.54,5459.0,84.8423,84.8849,84.8082,84.8594,5459.0
2018-10-05 11:55:00,99.54,99.56,99.5,99.54,5100.0,84.8594,84.8764,84.8253,84.8594,5100.0
2018-10-05 12:00:00,99.54,99.6,99.51,99.6,5018.0,84.8594,84.9105,84.8338,84.9105,5018.0
2018-10-05 12:05:00,99.59,99.69,99.59,99.68,8118.0,84.902,84.9873,84.902,84.9787,8118.0
2018-10-05 12:10:00,99.69,99.77,99.64,99.7,8953.0,84.9873,85.0555,84.9446,84.9958,8953.0
2018-10-05 12:15:00,99.72,99.81,99.7,99.75,4907.0,85.0128,85.0896,84.9958,85.0384,4907.0
2018-10-05 12:20:00,99.75,99.86,99.75,99.81,4969.0,85.0384,85.1322,85.0384,85.0896,4969.0
2018-10-05 12:25:00,99.81,99.82,99.78,99.81,3493.0,85.0896,85.0981,85.064,85.0896,3493.0
2018-10-05 12:30:00,99.75,99.84,99.72,99.82,7710.0,85.0384,85.1151,85.0128,85.0981,7710.0
2018-10-05 12:35:00,99.81,99.89,99.8,99.83,4714.0,85.0896,85.1578,85.081,85.1066,4714.0
2018-10-05 12:40:00,99.8,99.8,99.71,99.76,8451.0,85.081,85.081,85.0043,85.0469,8451.0
2018-10-05 12:45:00,99.74,99.77,99.73,99.76,3261.0,85.0299,85.0555,85.0214,85.0469,3261.0
2018-10-05 12:50:00,99.76,99.83,99.74,99.83,3200.0,85.0469,85.1066,85.0299,85.1066,3200.0
2018-10-05 12:55:00,99.8,99.82,99.77,99.79,3400.0,85.081,85.0981,85.0555,85.0725,3400.0
2018-10-05 13:00:00,99.78,99.83,99.78,99.83,3800.0,85.064,85.1066,85.064,85.1066,3800.0
2018-10-05 13:05:00,99.83,99.87,99.8,99.84,5105.0,85.1066,85.1407,85.081,85.1151,5105.0
2018-10-05 13:10:00,99.79,99.84,99.78,99.81,5264.0,85.0725,85.1151,85.064,85.0896,5264.0
2018-10-05 13:15:00,99.84,99.85,99.74,99.75,3640.0,85.1151,85.1237,85.0299,85.0384,3640.0
2018-10-05 13:20:00,99.73,99.74,99.67,99.72,4895.0,85.0214,85.0299,84.9702,85.0128,4895.0
2018-10-05 13:25:00,99.69,99.74,99.66,99.74,3863.0,84.9873,85.0299,84.9617,85.0299,3863.0
2018-10-05 13:30:00,99.74,99.77,99.67,99.68,6734.0,85.0299,85.0555,84.9702,84.9787,6734.0
2018-10-05 13:35:00,99.68,99.69,99.61,99.69,4843.0,84.9787,84.9873,84.919,84.9873,4843.0
2018-10-05 13:40:00,99.72,99.82,99.72,99.79,38821.0,85.0128,85.0981,85.0128,85.0725,38821.0
2018-10-05 13:45:00,99.75,99.76,99.65,99.69,5347.0,85.0384,85.0469,84.9532,84.9873,5347.0
2018-10-05 13:50:00,99.7,99.74,99.65,99.68,5399.0,84.9958,85.0299,84.9532,84.9787,5399.0
2018-10-05 13:55:00,99.67,99.69,99.55,99.57,4300.0,84.9702,84.9873,84.8679,84.8849,4300.0
2018-10-05 14:00:00,99.56,99.57,99.51,99.51,4480.0,84.8764,84.8849,84.8338,84.8338,4480.0
2018-10-05 14:05:00,99.54,99.55,99.43,99.44,4398.0,84.8594,84.8679,84.7656,84.7741,4398.0
2018-10-05 14:10:00,99.44,99.45,99.34,99.38,4639.0,84.7741,84.7826,84.6889,84.723,4639.0
2018-10-05 14:15:00,99.39,99.49,99.39,99.47,3643.0,84.7315,84.8167,84.7315,84.7997,3643.0
2018-10-05 14:20:00,99.5,99.52,99.46,99.47,9240.0,84.8253,84.8423,84.7912,84.7997,9240.0
2018-10-05 14:25:00,99.49,99.51,99.43,99.48,9771.0,84.8167,84.8338,84.7656,84.8082,9771.0
2018-10-05 14:30:00,99.5,99.63,99.48,99.57,11504.0,84.8253,84.9361,84.8082,84.8849,11504.0
2018-10-05 14:35:00,99.58,99.59,99.45,99.49,9392.0,84.8935,84.902,84.7826,84.8167,9392.0
2018-10-05 14:40:00,99.48,99.55,99.45,99.49,8856.0,84.8082,84.8679,84.7826,84.8167,8856.0
2018-10-05 14:45:00,99.48,99.48,99.39,99.45,5300.0,84.8082,84.8082,84.7315,84.7826,5300.0
2018-10-05 14:50:00,99.46,99.51,99.45,99.49,5136.0,84.7912,84.8338,84.7826,84.8167,5136.0
2018-10-05 14:55:00,99.51,99.54,99.46,99.53,6322.0,84.8338,84.8594,84.7912,84.8508,6322.0
2018-10-05 15:00:00,99.52,99.52,99.44,99.51,7838.0,84.8423,84.8423,84.7741,84.8338,7838.0
2018-10-05 15:05:00,99.52,99.64,99.5,99.6,16970.0,84.8423,84.9446,84.8253,84.9105,16970.0
2018-10-05 15:10:00,99.58,99.66,99.56,99.64,6617.0,84.8935,84.9617,84.8764,84.9446,6617.0
2018-10-05 15:15:00,99.66,99.66,99.55,99.56,9042.0,84.9617,84.9617,84.8679,84.8764,9042.0
2018-10-05 15:20:00,99.57,99.59,99.54,99.54,7597.0,84.8849,84.902,84.8594,84.8594,7597.0
2018-10-05 15:25:00,99.53,99.54,99.45,99.49,6957.0,84.8508,84.8594,84.7826,84.8167,6957.0
2018-10-05 15:30:00,99.49,99.53,99.44,99.47,11772.0,84.8167,84.8508,84.7741,84.7997,11772.0
2018-10-05 15:35:00,99.47,99.51,99.45,99.47,8933.0,84.7997,84.8338,84.7826,84.7997,8933.0
2018-10-05 15:40:00,99.47,99.57,99.44,99.57,11101.0,84.7997,84.8849,84.7741,84.8849,11101.0
2018-10-05 15:45:00,99.57,99.71,99.57,99.69,20192.0,84.8849,85.0043,84.8849,84.9873,20192.0
2018-10-05 15:50:00,99.67,99.67,99.56,99.61,19726.0,84.9702,84.9702,84.8764,84.919,19726.0
2018-10-05 15:55:00,99.62,99.67,99.52,99.6,45317.0,84.9276,84.9702,84.8423,84.9105,45317.0
2018-10-08 09:30:00,99.66,99.74,99.3,99.52,23687.0,84.9617,85.0299,84.6548,84.8423,23687.0
2018-10-08 09:35:00,99.71,99.89,99.64,99.83,6173.0,85.0043,85.1578,84.9446,85.1066,6173.0
2018-10-08 09:40:00,99.83,100.0,99.78,99.94,3463.0,85.1066,85.2515,85.064,85.2004,3463.0
2018-10-08 09:45:00,99.94,100.03,99.88,99.92,3452.0,85.2004,85.2771,85.1492,85.1833,3452.0
2018-10-08 09:50:00,99.87,100.02,99.8,99.97,5650.0,85.1407,85.2686,85.081,85.226,5650.0
2018-10-08 09:55:00,99.95,99.98,99.84,99.86,2229.0,85.2089,85.2345,85.1151,85.1322,2229.0
2018-10-08 10:00:00,99.82,99.92,99.72,99.79,6387.0,85.0981,85.1833,85.0128,85.0725,6387.0
2018-10-08 10:05:00,99.78,99.78,99.7,99.74,4661.0,85.064,85.064,84.9958,85.0299,4661.0
2018-10-08 10:10:00,99.75,99.8,99.72,99.76,3734.0,85.0384,85.081,85.0128,85.0469,3734.0
2018-10-08 10:15:00,99.76,99.77,99.67,99.73,3857.0,85.0469,85.0555,84.9702,85.0214,3857.0
2018-10-08 10:20:00,99.71,99.76,99.68,99.73,2189.0,85.0043,85.0469,84.9787,85.0214,2189.0
2018-10-08 10:25:00,99.72,99.76,99.67,99.71,8206.0,85.0128,85.0469,84.9702,85.0043,8206.0
2018-10-08 10:30:00,99.71,99.83,99.67,99.79,4100.0,85.0043,85.1066,84.9702,85.0725,4100.0
2018-10-08 10:35:00,99.79,99.88,99.78,99.87,7387.0,85.0725,85.1492,85.064,85.1407,7387.0
2018-10-08 10:40:00,99.83,99.84,99.74,99.81,4700.0,85.1066,85.1151,85.0299,85.0896,4700.0
2018-10-08 10:45:00,99.82,99.83,99.68,99.69,10020.0,85.0981,85.1066,84.9787,84.9873,10020.0
2018-10-08 10:50:00,99.73,99.76,99.67,99.74,4616.0,85.0214,85.0469,84.9702,85.0299,4616.0
2018-10-08 10:55:00,99.75,99.75,99.67,99.7,7803.0,85.0384,85.0384,84.9702,84.9958,7803.0
2018-10-08 11:00:00,99.7,99.78,99.7,99.75,2748.0,84.9958,85.064,84.9958,85.0384,2748.0
2018-10-08 11:05:00,99.79,99.81,99.7,99.75,7821.0,85.0725,85.0896,84.9958,85.0384,7821.0
2018-10-08 11:10:00,99.75,99.76,99.69,99.76,5240.0,85.0384,85.0469,84.9873,85.0469,5240.0
2018-10-08 11:15:00,99.76,99.78,99.72,99.77,7555.0,85.0469,85.064,85.0128,85.0555,7555.0
2018-10-08 11:20:00,99.77,99.89,99.73,99.89,16467.0,85.0555,85.1578,85.0214,85.1578,16467.0
2018-10-08 11:25:00,99.9,100.05,99.9,100.03,7382.0,85.1663,85.2942,85.1663,85.2771,7382.0
2018-10-08 11:30:00,100.01,100.07,99.94,100.06,18327.0,85.2601,85.3112,85.2004,85.3027,18327.0
2018-10-08 11:35:00,100.02,100.06,99.9,100.02,22377.0,85.2686,85.3027,85.1663,85.2686,22377.0
2018-10-08 11:40:00,100.02,100.04,99.94,99.98,6634.0,85.2686,85.2856,85.2004,85.2345,6634.0
2018-10-08 11:45:00,99.94,99.94,99.84,99.89,17218.0,85.2004,85.2004,85.1151,85.1578,17218.0
2018-10-08 11:50:00,99.85,99.98,99.84,99.93,4617.0,85.1237,85.2345,85.1151,85.1919,4617.0
2018-10-08 11:55:00,99.9,99.97,99.89,99.95,6557.0,85.1663,85.226,85.1578,85.2089,6557.0
2018-10-08 12:00:00,99.9,99.99,99.88,99.98,6823.0,85.1663,85.243,85.1492,85.2345,6823.0
2018-10-08 12:05:00,99.94,99.97,99.93,99.97,3200.0,85.2004,85.226,85.1919,85.226,3200.0
2018-10-08 12:10:00,99.96,100.1,99.96,100.1,7480.0,85.2174,85.3368,85.2174,85.3368,7480.0
2018-10-08 12:15:00,100.1,100.12,100.06,100.12,4040.0,85.3368,85.3538,85.3027,85.3538,4040.0
2018-10-08 12:20:00,100.09,100.23,100.09,100.17,10887.0,85.3283,85.4476,85.3283,85.3965,10887.0
2018-10-08 12:25:00,100.15,100.2,100.09,100.13,5699.0,85.3794,85.422,85.3283,85.3624,5699.0
2018-10-08 12:30:00,100.13,100.16,100.11,100.13,4754.0,85.3624,85.3879,85.3453,85.3624,4754.0
2018-10-08 12:35:00,100.09,100.11,100.05,100.1,2934.0,85.3283,85.3453,85.2942,85.3368,2934.0
2018-10-08 12:40:00,100.09,100.12,100.08,100.11,2823.0,85.3283,85.3538,85.3197,85.3453,2823.0
2018-10-08 12:45:00,100.12,100.12,100.08,100.12,1900.0,85.3538,85.3538,85.3197,85.3538,1900.0
2018-10-08 12:50:00,100.13,100.16,100.08,100.09,3599.0,85.3624,85.3879,85.3197,85.3283,3599.0
2018-10-08 12:55:00,100.06,100.1,100.0,100.05,2293.0,85.3027,85.3368,85.2515,85.2942,2293.0
2018-10-08 13:00:00,100.0,100.09,99.95,100.08,4261.0,85.2515,85.3283,85.2089,85.3197,4261.0
2018-10-08 13:05:00,100.05,100.14,100.05,100.12,3384.0,85.2942,85.3709,85.2942,85.3538,3384.0
2018-10-08 13:10:00,100.12,100.12,100.08,100.09,1350.0,85.3538,85.3538,85.3197,85.3283,1350.0
2018-10-08 13:15:00,100.09,100.12,99.96,99.96,1700.0,85.3283,85.3538,85.2174,85.2174,1700.0
2018-10-08 13:20:00,99.99,100.0,99.92,100.0,2110.0,85.243,85.2515,85.1833,85.2515,2110.0
2018-10-08 13:25:00,100.01,100.04,99.94,99.94,3739.0,85.2601,85.2856,85.2004,85.2004,3739.0
2018-10-08 13:30:00,99.94,99.99,99.94,99.95,5280.0,85.2004,85.243,85.2004,85.2089,5280.0
2018-10-08 13:35:00,99.95,99.95,99.9,99.9,3630.0,85.2089,85.2089,85.1663,85.1663,3630.0
2018-10-08 13:40:00,99.93,100.07,99.91,100.04,5932.0,85.1919,85.3112,85.1748,85.2856,5932.0
2018-10-08 13:45:00,100.06,100.07,99.97,100.0,16902.0,85.3027,85.3112,85.226,85.2515,16902.0
2018-10-08 13:50:00,100.02,100.17,100.0,100.13,46387.0,85.2686,85.3965,85.2515,85.3624,46387.0
2018-10-08 13:55:00,100.13,100.16,100.11,100.11,7016.0,85.3624,85.3879,85.3453,85.3453,7016.0
2018-10-08 14:00:00,100.12,100.29,100.1,100.27,24200.0,85.3538,85.4988,85.3368,85.4817,24200.0
2018-10-08 14:05:00,100.3,100.56,100.3,100.51,10923.0,85.5073,85.7289,85.5073,85.6863,10923.0
2018-10-08 14:10:00,100.54,100.55,100.37,100.41,3047.0,85.7119,85.7204,85.567,85.6011,3047.0
2018-10-08 14:15:00,100.4,100.47,100.22,100.22,12208.0,85.5925,85.6522,85.4391,85.4391,12208.0
2018-10-08 14:20:00,100.21,100.29,100.18,100.25,8250.0,85.4306,85.4988,85.405,85.4647,8250.0
2018-10-08 14:25:00,100.29,100.38,100.29,100.35,6003.0,85.4988,85.5755,85.4988,85.5499,6003.0
2018-10-08 14:30:00,100.35,100.47,100.33,100.43,4378.0,85.5499,85.6522,85.5329,85.6181,4378.0
2018-10-08 14:35:00,100.43,100.43,100.34,100.34,4475.0,85.6181,85.6181,85.5414,85.5414,4475.0
2018-10-08 14:40:00,100.34,100.37,100.22,100.25,8090.0,85.5414,85.567,85.4391,85.4647,8090.0
2018-10-08 14:45:00,100.18,100.19,100.14,100.14,4100.0,85.405,85.4135,85.3709,85.3709,4100.0
2018-10-08 14:50:00,100.16,100.22,100.16,100.17,3480.0,85.3879,85.4391,85.3879,85.3965,3480.0
2018-10-08 14:55:00,100.13,100.24,100.13,100.23,2957.0,85.3624,85.4561,85.3624,85.4476,2957.0
2018-10-08 15:00:00,100.23,100.28,100.18,100.28,11771.0,85.4476,85.4902,85.405,85.4902,11771.0
2018-10-08 15:05:00,100.28,100.28,100.18,100.2,7247.0,85.4902,85.4902,85.405,85.422,7247.0
2018-10-08 15:10:00,100.23,100.29,100.23,100.29,5152.0,85.4476,85.4988,85.4476,85.4988,5152.0
2018-10-08 15:15:00,100.26,100.29,100.24,100.28,4469.0,85.4732,85.4988,85.4561,85.4902,4469.0
2018-10-08 15:20:00,100.28,100.31,100.23,100.24,5815.0,85.4902,85.5158,85.4476,85.4561,5815.0
2018-10-08 15:25:00,100.24,100.29,100.22,100.28,9966.0,85.4561,85.4988,85.4391,85.4902,9966.0
2018-10-08 15:30:00,100.28,100.32,100.26,100.29,9076.0,85.4902,85.5243,85.4732,85.4988,9076.0
2018-10-08 15:35:00,100.28,100.3,100.24,100.3,7174.0,85.4902,85.5073,85.4561,85.5073,7174.0
2018-10-08 15:40:00,100.3,100.39,100.3,100.33,16852.0,85.5073,85.584,85.5073,85.5329,16852.0
2018-10-08 15:45:00,100.32,100.35,100.23,100.25,18631.0,85.5243,85.5499,85.4476,85.4647,18631.0
2018-10-08 15:50:00,100.26,100.28,100.22,100.23,18799.0,85.4732,85.4902,85.4391,85.4476,18799.0
2018-10-08 15:55:00,100.23,100.24,100.09,100.13,74910.0,85.4476,85.4561,85.3283,85.3624,74910.0
2018-10-09 09:30:00,99.97,99.97,99.59,99.92,14933.0,85.226,85.226,84.902,85.1833,14933.0
2018-10-09 09:35:00,100.0,100.0,99.51,99.51,2566.0,85.2515,85.2515,84.8338,84.8338,2566.0
2018-10-09 09:40:00,99.51,99.68,99.45,99.54,6548.0,84.8338,84.9787,84.7826,84.8594,6548.0
2018-10-09 09:45:00,99.45,99.79,99.41,99.71,7531.0,84.7826,85.0725,84.7485,85.0043,7531.0
2018-10-09 09:50:00,99.71,99.9,99.71,99.9,8775.0,85.0043,85.1663,85.0043,85.1663,8775.0
2018-10-09 09:55:00,99.94,100.0,99.79,99.99,3078.0,85.2004,85.2515,85.0725,85.243,3078.0
2018-10-09 10:00:00,99.95,100.07,99.95,100.07,3239.0,85.2089,85.3112,85.2089,85.3112,3239.0
2018-10-09 10:05:00,100.04,100.08,100.0,100.07,8412.0,85.2856,85.3197,85.2515,85.3112,8412.0
2018-10-09 10:10:00,100.02,100.11,100.0,100.11,10992.0,85.2686,85.3453,85.2515,85.3453,10992.0
2018-10-09 10:15:00,100.08,100.17,99.96,100.0,6106.0,85.3197,85.3965,85.2174,85.2515,6106.0
2018-10-09 10:20:00,99.96,100.19,99.93,100.19,3378.0,85.2174,85.4135,85.1919,85.4135,3378.0
2018-10-09 10:25:00,100.17,100.28,100.11,100.28,4128.0,85.3965,85.4902,85.3453,85.4902,4128.0
2018-10-09 10:30:00,100.29,100.31,100.09,100.09,11448.0,85.4988,85.5158,85.3283,85.3283,11448.0
2018-10-09 10:35:00,100.09,100.09,99.93,99.97,24767.0,85.3283,85.3283,85.1919,85.226,24767.0
2018-10-09 10:40:00,100.03,100.1,99.97,100.09,12558.0,85.2771,85.3368,85.226,85.3283,12558.0
2018-10-09 10:45:00,100.09,100.12,100.0,100.1,5984.0,85.3283,85.3538,85.2515,85.3368,5984.0
2018-10-09 10:50:00,100.1,100.23,100.04,100.04,7026.0,85.3368,85.4476,85.2856,85.2856,7026.0
2018-10-09 10:55:00,100.08,100.15,99.83,99.83,7589.0,85.3197,85.3794,85.1066,85.1066,7589.0
2018-10-09 11:00:00,99.86,99.94,99.82,99.89,8857.0,85.1322,85.2004,85.0981,85.1578,8857.0
2018-10-09 11:05:00,99.89,99.91,99.85,99.85,6261.0,85.1578,85.1748,85.1237,85.1237,6261.0
2018-10-09 11:10:00,99.87,99.91,99.81,99.88,3368.0,85.1407,85.1748,85.0896,85.1492,3368.0
2018-10-09 11:15:00,99.88,99.96,99.83,99.91,4494.0,85.1492,85.2174,85.1066,85.1748,4494.0
2018-10-09 11:20:00,99.93,99.96,99.87,99.93,5447.0,85.1919,85.2174,85.1407,85.1919,5447.0
2018-10-09 11:25:00,99.93,100.0,99.93,100.0,4414.0,85.1919,85.2515,85.1919,85.2515,4414.0
2018-10-09 11:30:00,99.99,100.03,99.98,99.99,8559.0,85.243,85.2771,85.2345,85.243,8559.0
2018-10-09 11:35:00,99.99,100.03,99.92,99.94,6365.0,85.243,85.2771,85.1833,85.2004,6365.0
2018-10-09 11:40:00,99.96,100.03,99.94,99.98,3693.0,85.2174,85.2771,85.2004,85.2345,3693.0
2018-10-09 11:45:00,99.99,100.02,99.96,100.0,3138.0,85.243,85.2686,85.2174,85.2515,3138.0
2018-10-09 11:50:00,100.02,100.13,100.02,100.13,4000.0,85.2686,85.3624,85.2686,85.3624,4000.0
2018-10-09 11:55:00,100.16,100.18,100.11,100.18,5996.0,85.3879,85.405,85.3453,85.405,5996.0
2018-10-09 12:00:00,100.18,100.26,100.18,100.23,6300.0,85.405,85.4732,85.405,85.4476,6300.0
2018-10-09 12:05:00,100.23,100.3,100.23,100.27,8735.0,85.4476,85.5073,85.4476,85.4817,8735.0
2018-10-09 12:10:00,100.27,100.3,100.23,100.26,5078.0,85.4817,85.5073,85.4476,85.4732,5078.0
2018-10-09 12:15:00,100.26,100.29,100.22,100.24,3100.0,85.4732,85.4988,85.4391,85.4561,3100.0
2018-10-09 12:20:00,100.25,100.27,100.17,100.17,5130.0,85.4647,85.4817,85.3965,85.3965,5130.0
2018-10-09 12:25:00,100.19,100.24,100.16,100.23,2900.0,85.4135,85.4561,85.3879,85.4476,2900.0
2018-10-09 12:30:00,100.21,100.26,100.16,100.17,8245.0,85.4306,85.4732,85.3879,85.3965,8245.0
2018-10-09 12:35:00,100.2,100.21,100.17,100.18,4100.0,85.422,85.4306,85.3965,85.405,4100.0
2018-10-09 12:40:00,100.19,100.19,100.06,100.06,11677.0,85.4135,85.4135,85.3027,85.3027,11677.0
2018-10-09 12:45:00,100.03,100.09,99.94,99.98,4420.0,85.2771,85.3283,85.2004,85.2345,4420.0
2018-10-09 12:50:00,99.98,100.02,99.94,99.97,3100.0,85.2345,85.2686,85.2004,85.226,3100.0
2018-10-09 12:55:00,99.97,100.04,99.97,100.02,36605.0,85.226,85.2856,85.226,85.2686,36605.0
2018-10-09 13:00:00,100.0,100.08,99.99,99.99,7000.0,85.2515,85.3197,85.243,85.243,7000.0
2018-10-09 13:05:00,99.98,100.09,99.96,100.09,5749.0,85.2345,85.3283,85.2174,85.3283,5749.0
2018-10-09 13:10:00,100.1,100.14,100.03,100.13,16687.0,85.3368,85.3709,85.2771,85.3624,16687.0
2018-10-09 13:15:00,100.13,100.17,100.1,100.17,2615.0,85.3624,85.3965,85.3368,85.3965,2615.0
2018-10-09 13:20:00,100.16,100.28,100.15,100.26,4466.0,85.3879,85.4902,85.3794,85.4732,4466.0
2018-10-09 13:25:00,100.24,100.25,100.22,100.23,2499.0,85.4561,85.4647,85.4391,85.4476,2499.0
2018-10-09 13:30:00,100.23,100.23,100.16,100.19,7884.0,85.4476,85.4476,85.3879,85.4135,7884.0
2018-10-09 13:35:00,100.2,100.2,100.11,100.13,4193.0,85.422,85.422,85.3453,85.3624,4193.0
2018-10-09 13:40:00,100.16,100.2,100.13,100.15,3556.0,85.3879,85.422,85.3624,85.3794,3556.0
2018-10-09 13:45:00,100.14,100.22,100.14,100.21,3500.0,85.3709,85.4391,85.3709,85.4306,3500.0
2018-10-09 13:50:00,100.19,100.24,100.18,100.2,6170.0,85.4135,85.4561,85.405,85.422,6170.0
2018-10-09 13:55:00,100.21,100.31,100.21,100.29,5377.0,85.4306,85.5158,85.4306,85.4988,5377.0
2018-10-09 14:00:00,100.3,100.31,100.26,100.3,4535.0,85.5073,85.5158,85.4732,85.5073,4535.0
2018-10-09 14:05:00,100.3,100.33,100.27,100.28,7047.0,85.5073,85.5329,85.4817,85.4902,7047.0
2018-10-09 14:10:00,100.31,100.32,100.28,100.31,4879.0,85.5158,85.5243,85.4902,85.5158,4879.0
2018-10-09 14:15:00,100.3,100.32,100.27,100.28,8906.0,85.5073,85.5243,85.4817,85.4902,8906.0
2018-10-09 14:20:00,100.29,100.38,100.28,100.38,16271.0,85.4988,85.5755,85.4902,85.5755,16271.0
2018-10-09 14:25:00,100.39,100.41,100.36,100.36,10121.0,85.584,85.6011,85.5584,85.5584,10121.0
2018-10-09 14:30:00,100.37,100.41,100.35,100.41,4680.0,85.567,85.6011,85.5499,85.6011,4680.0
2018-10-09 14:35:00,100.41,100.41,100.37,100.41,5700.0,85.6011,85.6011,85.567,85.6011,5700.0
2018-10-09 14:40:00,100.43,100.46,100.42,100.42,6246.0,85.6181,85.6437,85.6096,85.6096,6246.0
2018-10-09 14:45:00,100.43,100.45,100.4,100.41,7265.0,85.6181,85.6352,85.5925,85.6011,7265.0
2018-10-09 14:50:00,100.42,100.5,100.41,100.5,6454.0,85.6096,85.6778,85.6011,85.6778,6454.0
2018-10-09 14:55:00,100.5,100.53,100.49,100.51,6780.0,85.6778,85.7034,85.6693,85.6863,6780.0
2018-10-09 15:00:00,100.5,100.51,100.48,100.49,9223.0,85.6778,85.6863,85.6607,85.6693,9223.0
2018-10-09 15:05:00,100.48,100.54,100.48,100.51,6521.0,85.6607,85.7119,85.6607,85.6863,6521.0
2018-10-09 15:10:00,100.52,100.52,100.47,100.5,3600.0,85.6948,85.6948,85.6522,85.6778,3600.0
2018-10-09 15:15:00,100.51,100.51,100.46,100.48,10111.0,85.6863,85.6863,85.6437,85.6607,10111.0
2018-10-09 15:20:00,100.49,100.49,100.36,100.37,14467.0,85.6693,85.6693,85.5584,85.567,14467.0
2018-10-09 15:25:00,100.39,100.44,100.38,100.44,9758.0,85.584,85.6266,85.5755,85.6266,9758.0
2018-10-09 15:30:00,100.44,100.44,100.35,100.36,13466.0,85.6266,85.6266,85.5499,85.5584,13466.0
2018-10-09 15:35:00,100.36,100.42,100.35,100.41,13046.0,85.5584,85.6096,85.5499,85.6011,13046.0
2018-10-09 15:40:00,100.4,100.4,100.35,100.37,15143.0,85.5925,85.5925,85.5499,85.567,15143.0
2018-10-09 15:45:00,100.37,100.55,100.37,100.55,27949.0,85.567,85.7204,85.567,85.7204,27949.0
2018-10-09 15:50:00,100.54,100.54,100.4,100.43,30163.0,85.7119,85.7119,85.5925,85.6181,30163.0
2018-10-09 15:55:00,100.43,100.54,100.42,100.48,72159.0,85.6181,85.7119,85.6096,85.6607,72159.0
2018-10-10 09:30:00,99.45,99.84,98.93,99.4,46946.0,84.7826,85.1151,84.3393,84.74,46946.0
2018-10-10 09:35:00,99.49,99.95,99.45,99.95,10464.0,84.8167,85.2089,84.7826,85.2089,10464.0
2018-10-10 09:40:00,99.92,100.0,99.71,99.77,8245.0,85.1833,85.2515,85.0043,85.0555,8245.0
2018-10-10 09:45:00,99.77,99.82,99.69,99.72,22282.0,85.0555,85.0981,84.9873,85.0128,22282.0
2018-10-10 09:50:00,99.73,99.95,99.7,99.74,29171.0,85.0214,85.2089,84.9958,85.0299,29171.0
2018-10-10 09:55:00,99.75,99.87,99.64,99.73,17179.0,85.0384,85.1407,84.9446,85.0214,17179.0
2018-10-10 10:00:00,99.7,99.7,99.43,99.48,21134.0,84.9958,84.9958,84.7656,84.8082,21134.0
2018-10-10 10:05:00,99.48,99.67,99.44,99.64,12844.0,84.8082,84.9702,84.7741,84.9446,12844.0
2018-10-10 10:10:00,99.65,99.66,99.53,99.53,17815.0,84.9532,84.9617,84.8508,84.8508,17815.0
2018-10-10 10:15:00,99.52,99.63,99.47,99.63,12211.0,84.8423,84.9361,84.7997,84.9361,12211.0
2018-10-10 10:20:00,99.65,99.69,99.55,99.58,39754.0,84.9532,84.9873,84.8679,84.8935,39754.0
2018-10-10 10:25:00,99.59,99.7,99.56,99.64,15420.0,84.902,84.9958,84.8764,84.9446,15420.0
2018-10-10 10:30:00,99.62,99.66,99.42,99.42,39692.0,84.9276,84.9617,84.7571,84.7571,39692.0
2018-10-10 10:35:00,99.43,99.44,99.35,99.38,12587.0,84.7656,84.7741,84.6974,84.723,12587.0
2018-10-10 10:40:00,99.35,99.54,99.34,99.49,13375.0,84.6974,84.8594,84.6889,84.8167,13375.0
2018-10-10 10:45:00,99.48,99.53,99.41,99.47,10163.0,84.8082,84.8508,84.7485,84.7997,10163.0
2018-10-10 10:50:00,99.48,99.54,99.42,99.46,42161.0,84.8082,84.8594,84.7571,84.7912,42161.0
2018-10-10 10:55:00,99.47,99.67,99.47,99.63,23317.0,84.7997,84.9702,84.7997,84.9361,23317.0
2018-10-10 11:00:00,99.67,99.71,99.55,99.6,5747.0,84.9702,85.0043,84.8679,84.9105,5747.0
2018-10-10 11:05:00,99.6,99.61,99.48,99.5,21373.0,84.9105,84.919,84.8082,84.8253,21373.0
2018-10-10 11:10:00,99.5,99.52,99.38,99.41,11373.0,84.8253,84.8423,84.723,84.7485,11373.0
2018-10-10 11:15:00,99.37,99.37,99.21,99.27,18114.0,84.7144,84.7144,84.578,84.6292,18114.0
2018-10-10 11:20:00,99.25,99.45,99.25,99.36,16121.0,84.6121,84.7826,84.6121,84.7059,16121.0
2018-10-10 11:25:00,99.38,99.57,99.38,99.46,12035.0,84.723,84.8849,84.723,84.7912,12035.0
2018-10-10 11:30:00,99.45,99.48,99.28,99.28,7286.0,84.7826,84.8082,84.6377,84.6377,7286.0
2018-10-10 11:35:00,99.29,99.31,99.08,99.11,17511.0,84.6462,84.6633,84.4672,84.4928,17511.0
2018-10-10 11:40:00,99.1,99.24,99.08,99.19,12625.0,84.4843,84.6036,84.4672,84.561,12625.0
2018-10-10 11:45:00,99.2,99.24,99.14,99.18,17743.0,84.5695,84.6036,84.5184,84.5525,17743.0
2018-10-10 11:50:00,99.2,99.2,99.0,99.01,11538.0,84.5695,84.5695,84.399,84.4075,11538.0
2018-10-10 11:55:00,99.03,99.03,98.94,98.97,12680.0,84.4246,84.4246,84.3479,84.3734,12680.0
2018-10-10 12:00:00,98.97,99.03,98.95,98.97,9429.0,84.3734,84.4246,84.3564,84.3734,9429.0
2018-10-10 12:05:00,98.97,98.97,98.82,98.83,10549.0,84.3734,84.3734,84.2456,84.2541,10549.0
2018-10-10 12:10:00,98.87,99.09,98.86,99.06,11710.0,84.2882,84.4757,84.2797,84.4502,11710.0
2018-10-10 12:15:00,99.07,99.11,99.03,99.08,12403.0,84.4587,84.4928,84.4246,84.4672,12403.0
2018-10-10 12:20:00,99.06,99.1,99.0,99.03,23738.0,84.4502,84.4843,84.399,84.4246,23738.0
2018-10-10 12:25:00,99.03,99.05,98.91,98.91,6870.0,84.4246,84.4416,84.3223,84.3223,6870.0
2018-10-10 12:30:00,98.88,98.91,98.85,98.88,3135.0,84.2967,84.3223,84.2711,84.2967,3135.0
2018-10-10 12:35:00,98.88,98.9,98.82,98.83,2900.0,84.2967,84.3138,84.2456,84.2541,2900.0
2018-10-10 12:40:00,98.81,98.91,98.81,98.88,4309.0,84.237,84.3223,84.237,84.2967,4309.0
2018-10-10 12:45:00,98.88,98.96,98.85,98.95,6838.0,84.2967,84.3649,84.2711,84.3564,6838.0
2018-10-10 12:50:00,98.96,99.06,98.9,98.9,7901.0,84.3649,84.4502,84.3138,84.3138,7901.0
2018-10-10 12:55:00,98.94,99.06,98.88,98.88,7910.0,84.3479,84.4502,84.2967,84.2967,7910.0
2018-10-10 13:00:00,98.9,98.92,98.67,98.68,5336.0,84.3138,84.3308,84.1177,84.1262,5336.0
2018-10-10 13:05:00,98.7,98.73,98.66,98.67,3998.0,84.1433,84.1688,84.1092,84.1177,3998.0
2018-10-10 13:10:00,98.66,98.77,98.66,98.77,17749.0,84.1092,84.2029,84.1092,84.2029,17749.0
2018-10-10 13:15:00,98.75,98.93,98.74,98.92,7150.0,84.1859,84.3393,84.1774,84.3308,7150.0
2018-10-10 13:20:00,98.91,98.92,98.84,98.9,5066.0,84.3223,84.3308,84.2626,84.3138,5066.0
2018-10-10 13:25:00,98.89,98.89,98.69,98.7,6021.0,84.3052,84.3052,84.1347,84.1433,6021.0
2018-10-10 13:30:00,98.7,98.87,98.69,98.86,58667.0,84.1433,84.2882,84.1347,84.2797,58667.0
2018-10-10 13:35:00,98.85,98.87,98.66,98.7,22697.0,84.2711,84.2882,84.1092,84.1433,22697.0
2018-10-10 13:40:00,98.71,98.74,98.56,98.61,6208.0,84.1518,84.1774,84.0239,84.0665,6208.0
2018-10-10 13:45:00,98.62,98.77,98.62,98.7,11216.0,84.0751,84.2029,84.0751,84.1433,11216.0
2018-10-10 13:50:00,98.7,98.72,98.56,98.62,8967.0,84.1433,84.1603,84.0239,84.0751,8967.0
2018-10-10 13:55:00,98.6,98.61,98.46,98.51,7908.0,84.058,84.0665,83.9387,83.9813,7908.0
2018-10-10 14:00:00,98.48,98.52,98.31,98.36,27900.0,83.9557,83.9898,83.8108,83.8534,27900.0
2018-10-10 14:05:00,98.36,98.41,98.26,98.29,23844.0,83.8534,83.896,83.7682,83.7937,23844.0
2018-10-10 14:10:00,98.27,98.41,98.26,98.37,25005.0,83.7767,83.896,83.7682,83.8619,25005.0
2018-10-10 14:15:00,98.37,98.47,98.35,98.36,17075.0,83.8619,83.9472,83.8449,83.8534,17075.0
2018-10-10 14:20:00,98.36,98.38,98.19,98.28,8344.0,83.8534,83.8705,83.7085,83.7852,8344.0
2018-10-10 14:25:00,98.29,98.29,98.15,98.16,6403.0,83.7937,83.7937,83.6744,83.6829,6403.0
2018-10-10 14:30:00,98.22,98.27,98.02,98.02,11825.0,83.7341,83.7767,83.5636,83.5636,11825.0
2018-10-10 14:35:00,98.03,98.1,97.88,97.9,15944.0,83.5721,83.6318,83.4442,83.4612,15944.0
2018-10-10 14:40:00,97.87,98.0,97.79,97.83,15730.0,83.4357,83.5465,83.3675,83.4016,15730.0
2018-10-10 14:45:00,97.84,98.0,97.84,97.98,12687.0,83.4101,83.5465,83.4101,83.5294,12687.0
2018-10-10 14:50:00,97.94,98.1,97.94,98.01,10860.0,83.4953,83.6318,83.4953,83.555,10860.0
2018-10-10 14:55:00,98.0,98.04,97.91,98.01,10704.0,83.5465,83.5806,83.4698,83.555,10704.0
2018-10-10 15:00:00,97.99,98.0,97.8,97.83,18675.0,83.538,83.5465,83.376,83.4016,18675.0
2018-10-10 15:05:00,97.83,97.85,97.7,97.76,19093.0,83.4016,83.4186,83.2907,83.3419,19093.0
2018-10-10 15:10:00,97.75,97.77,97.58,97.58,15495.0,83.3334,83.3504,83.1884,83.1884,15495.0
2018-10-10 15:15:00,97.59,97.64,97.48,97.49,12957.0,83.197,83.2396,83.1032,83.1117,12957.0
2018-10-10 15:20:00,97.51,97.88,97.5,97.86,17281.0,83.1288,83.4442,83.1202,83.4271,17281.0
2018-10-10 15:25:00,97.82,98.02,97.76,98.01,13964.0,83.393,83.5636,83.3419,83.555,13964.0
2018-10-10 15:30:00,98.01,98.03,97.74,97.77,38917.0,83.555,83.5721,83.3248,83.3504,38917.0
2018-10-10 15:35:00,97.76,97.76,97.59,97.59,12528.0,83.3419,83.3419,83.197,83.197,12528.0
2018-10-10 15:40:00,97.59,97.61,97.38,97.5,25800.0,83.197,83.214,83.0179,83.1202,25800.0
2018-10-10 15:45:00,97.5,97.67,97.32,97.64,57652.0,83.1202,83.2652,82.9668,83.2396,57652.0
2018-10-10 15:50:00,97.62,97.63,97.14,97.15,52053.0,83.2225,83.2311,82.8133,82.8219,52053.0
2018-10-10 15:55:00,97.14,97.17,96.78,96.88,175537.0,82.8133,82.8389,82.5064,82.5917,175537.0
2018-10-11 09:30:00,96.6,96.75,96.15,96.53,24204.0,82.353,82.4809,81.9693,82.2933,24204.0
2018-10-11 09:35:00,96.43,96.43,95.85,96.03,17121.0,82.2081,82.2081,81.7136,81.867,17121.0
2018-10-11 09:40:00,96.03,96.07,95.81,95.92,10072.0,81.867,81.9011,81.6795,81.7733,10072.0
2018-10-11 09:45:00,95.93,96.22,95.93,96.14,14767.0,81.7818,82.029,81.7818,81.9608,14767.0
2018-10-11 09:50:00,96.13,96.18,95.9,95.98,17054.0,81.9523,81.9949,81.7562,81.8244,17054.0
2018-10-11 09:55:00,95.96,95.98,95.78,95.82,9363.0,81.8074,81.8244,81.6539,81.688,9363.0
2018-10-11 10:00:00,95.79,95.8,95.57,95.57,13802.0,81.6624,81.671,81.4749,81.4749,13802.0
2018-10-11 10:05:00,95.55,96.31,95.55,96.11,30242.0,81.4578,82.1057,81.4578,81.9352,30242.0
2018-10-11 10:10:00,96.14,96.55,96.13,96.47,56469.0,81.9608,82.3104,81.9523,82.2422,56469.0
2018-10-11 10:15:00,96.44,96.5,95.95,96.02,22050.0,82.2166,82.2677,81.7988,81.8585,22050.0
2018-10-11 10:20:00,96.06,96.08,95.86,95.87,13259.0,81.8926,81.9097,81.7221,81.7306,13259.0
2018-10-11 10:25:00,95.84,95.87,95.65,95.65,6175.0,81.7051,81.7306,81.5431,81.5431,6175.0
2018-10-11 10:30:00,95.73,95.84,95.67,95.8,12400.0,81.6113,81.7051,81.5601,81.671,12400.0
2018-10-11 10:35:00,95.82,95.88,95.68,95.7,17190.0,81.688,81.7392,81.5687,81.5857,17190.0
2018-10-11 10:40:00,95.7,95.71,95.57,95.58,7580.0,81.5857,81.5942,81.4749,81.4834,7580.0
2018-10-11 10:45:00,95.5,95.73,95.45,95.6,11282.0,81.4152,81.6113,81.3726,81.5005,11282.0
2018-10-11 10:50:00,95.6,95.71,95.51,95.51,8076.0,81.5005,81.5942,81.4237,81.4237,8076.0
2018-10-11 10:55:00,95.57,95.61,95.31,95.43,11934.0,81.4749,81.509,81.2532,81.3555,11934.0
2018-10-11 11:00:00,95.43,95.43,94.88,94.99,29401.0,81.3555,81.3555,80.8867,80.9804,29401.0
2018-10-11 11:05:00,94.97,95.04,94.84,94.88,20745.0,80.9634,81.0231,80.8526,80.8867,20745.0
2018-10-11 11:10:00,94.87,94.88,94.75,94.77,27958.0,80.8781,80.8867,80.7758,80.7929,27958.0
2018-10-11 11:15:00,94.75,95.07,94.71,95.06,28163.0,80.7758,81.0486,80.7417,81.0401,28163.0
2018-10-11 11:20:00,95.06,95.28,95.05,95.24,6653.0,81.0401,81.2277,81.0316,81.1936,6653.0
2018-10-11 11:25:00,95.24,95.24,95.02,95.04,10176.0,81.1936,81.1936,81.006,81.0231,10176.0
2018-10-11 11:30:00,95.05,95.19,94.92,95.15,14081.0,81.0316,81.1509,80.9208,81.1168,14081.0
2018-10-11 11:35:00,95.17,95.18,94.82,94.93,12619.0,81.1339,81.1424,80.8355,80.9293,12619.0
2018-10-11 11:40:00,94.96,95.03,94.82,94.91,15014.0,80.9549,81.0145,80.8355,80.9122,15014.0
2018-10-11 11:45:00,94.89,95.07,94.82,95.06,15288.0,80.8952,81.0486,80.8355,81.0401,15288.0
2018-10-11 11:50:00,95.04,95.2,94.97,95.2,10561.0,81.0231,81.1595,80.9634,81.1595,10561.0
2018-10-11 11:55:00,95.15,95.24,95.11,95.11,4767.0,81.1168,81.1936,81.0827,81.0827,4767.0
2018-10-11 12:00:00,95.11,95.11,94.95,95.01,7627.0,81.0827,81.0827,80.9463,80.9975,7627.0
2018-10-11 12:05:00,95.02,95.12,94.98,95.0,9122.0,81.006,81.0913,80.9719,80.989,9122.0
2018-10-11 12:10:00,95.05,95.15,95.0,95.14,5902.0,81.0316,81.1168,80.989,81.1083,5902.0
2018-10-11 12:15:00,95.18,95.26,95.18,95.24,4406.0,81.1424,81.2106,81.1424,81.1936,4406.0
2018-10-11 12:20:00,95.26,95.48,95.26,95.48,7844.0,81.2106,81.3982,81.2106,81.3982,7844.0
2018-10-11 12:25:00,95.49,95.53,95.37,95.37,6400.0,81.4067,81.4408,81.3044,81.3044,6400.0
2018-10-11 12:30:00,95.35,95.42,95.25,95.26,5882.0,81.2873,81.347,81.2021,81.2106,5882.0
2018-10-11 12:35:00,95.28,95.31,95.16,95.18,11039.0,81.2277,81.2532,81.1254,81.1424,11039.0
2018-10-11 12:40:00,95.17,95.22,95.13,95.22,9814.0,81.1339,81.1765,81.0998,81.1765,9814.0
2018-10-11 12:45:00,95.23,95.23,95.03,95.03,7735.0,81.185,81.185,81.0145,81.0145,7735.0
2018-10-11 12:50:00,95.06,95.11,95.0,95.06,9900.0,81.0401,81.0827,80.989,81.0401,9900.0
2018-10-11 12:55:00,95.04,95.09,94.98,95.03,6908.0,81.0231,81.0657,80.9719,81.0145,6908.0
2018-10-11 13:00:00,95.0,95.0,94.77,94.77,5324.0,80.989,80.989,80.7929,80.7929,5324.0
2018-10-11 13:05:00,94.8,94.84,94.76,94.8,9812.0,80.8185,80.8526,80.7844,80.8185,9812.0
2018-10-11 13:10:00,94.82,94.92,94.76,94.92,8900.0,80.8355,80.9208,80.7844,80.9208,8900.0
2018-10-11 13:15:00,94.92,95.04,94.92,94.99,5525.0,80.9208,81.0231,80.9208,80.9804,5525.0
2018-10-11 13:20:00,95.0,95.03,94.82,94.82,7582.0,80.989,81.0145,80.8355,80.8355,7582.0
2018-10-11 13:25:00,94.81,94.83,94.62,94.71,15302.0,80.827,80.844,80.665,80.7417,15302.0
2018-10-11 13:30:00,94.77,94.82,94.69,94.73,13616.0,80.7929,80.8355,80.7247,80.7588,13616.0
2018-10-11 13:35:00,94.72,94.76,94.64,94.76,6377.0,80.7502,80.7844,80.682,80.7844,6377.0
2018-10-11 13:40:00,94.72,94.78,94.66,94.68,4133.0,80.7502,80.8014,80.6991,80.7161,4133.0
2018-10-11 13:45:00,94.66,94.71,94.53,94.54,7222.0,80.6991,80.7417,80.5883,80.5968,7222.0
2018-10-11 13:50:00,94.52,94.58,94.42,94.58,6160.0,80.5797,80.6309,80.4945,80.6309,6160.0
2018-10-11 13:55:00,94.59,94.72,94.57,94.69,4398.0,80.6394,80.7502,80.6224,80.7247,4398.0
2018-10-11 14:00:00,94.67,94.74,94.63,94.71,8390.0,80.7076,80.7673,80.6735,80.7417,8390.0
2018-10-11 14:05:00,94.71,94.79,94.64,94.64,10417.0,80.7417,80.8099,80.682,80.682,10417.0
2018-10-11 14:10:00,94.65,94.66,94.51,94.6,16335.0,80.6906,80.6991,80.5712,80.6479,16335.0
2018-10-11 14:15:00,94.6,94.65,94.52,94.55,8600.0,80.6479,80.6906,80.5797,80.6053,8600.0
2018-10-11 14:20:00,94.55,94.68,94.44,94.44,8051.0,80.6053,80.7161,80.5115,80.5115,8051.0
2018-10-11 14:25:00,94.47,94.58,94.42,94.53,32129.0,80.5371,80.6309,80.4945,80.5883,32129.0
2018-10-11 14:30:00,94.51,94.54,94.29,94.31,9949.0,80.5712,80.5968,80.3837,80.4007,9949.0
2018-10-11 14:35:00,94.28,94.28,93.9,94.05,22072.0,80.3751,80.3751,80.0512,80.1791,22072.0
2018-10-11 14:40:00,94.05,94.08,93.54,93.55,30895.0,80.1791,80.2046,79.7443,79.7528,30895.0
2018-10-11 14:45:00,93.5,93.69,93.1,93.54,21625.0,79.7102,79.8722,79.3692,79.7443,21625.0
2018-10-11 14:50:00,93.48,93.8,93.44,93.75,19381.0,79.6931,79.9659,79.659,79.9233,19381.0
2018-10-11 14:55:00,93.72,93.82,93.56,93.79,28376.0,79.8977,79.983,79.7613,79.9574,28376.0
2018-10-11 15:00:00,93.79,94.15,93.62,94.15,18060.0,79.9574,80.2643,79.8125,80.2643,18060.0
2018-10-11 15:05:00,94.12,94.14,93.85,93.85,35845.0,80.2387,80.2558,80.0086,80.0086,35845.0
2018-10-11 15:10:00,93.81,94.04,93.54,93.96,27338.0,79.9745,80.1705,79.7443,80.1023,27338.0
2018-10-11 15:15:00,93.94,94.49,93.9,94.41,19705.0,80.0853,80.5542,80.0512,80.486,19705.0
2018-10-11 15:20:00,94.43,94.53,94.17,94.31,11825.0,80.503,80.5883,80.2814,80.4007,11825.0
2018-10-11 15:25:00,94.34,94.39,94.12,94.23,11868.0,80.4263,80.4689,80.2387,80.3325,11868.0
2018-10-11 15:30:00,94.25,94.38,94.14,94.22,41165.0,80.3496,80.4604,80.2558,80.324,41165.0
2018-10-11 15:35:00,94.21,94.28,93.91,94.19,35427.0,80.3155,80.3751,80.0597,80.2984,35427.0
2018-10-11 15:40:00,94.19,94.19,93.82,93.85,22854.0,80.2984,80.2984,79.983,80.0086,22854.0
2018-10-11 15:45:00,93.82,93.89,93.36,93.36,38224.0,79.983,80.0427,79.5908,79.5908,38224.0
2018-10-11 15:50:00,93.41,93.63,93.37,93.38,58717.0,79.6335,79.821,79.5994,79.6079,58717.0
2018-10-11 15:55:00,93.38,93.45,93.15,93.18,113953.0,79.6079,79.6676,79.4118,79.4374,113953.0
2018-10-12 09:30:00,94.7,94.7,93.39,93.49,29241.0,80.7332,80.7332,79.6164,79.7017,29241.0
2018-10-12 09:35:00,93.5,94.22,93.48,94.1,11786.0,79.7102,80.324,79.6931,80.2217,11786.0
2018-10-12 09:40:00,94.12,94.25,93.78,93.78,12684.0,80.2387,80.3496,79.9489,79.9489,12684.0
2018-10-12 09:45:00,93.84,94.04,93.79,93.87,15834.0,80.0,80.1705,79.9574,80.0256,15834.0
2018-10-12 09:50:00,93.89,94.17,93.85,93.94,8171.0,80.0427,80.2814,80.0086,80.0853,8171.0
2018-10-12 09:55:00,93.95,94.08,93.84,93.98,8413.0,80.0938,80.2046,80.0,80.1194,8413.0
2018-10-12 10:00:00,93.94,94.03,93.84,93.91,113102.0,80.0853,80.162,80.0,80.0597,113102.0
2018-10-12 10:05:00,93.91,93.91,93.56,93.62,12421.0,80.0597,80.0597,79.7613,79.8125,12421.0
2018-10-12 10:10:00,93.61,93.63,93.34,93.43,27109.0,79.804,79.821,79.5738,79.6505,27109.0
2018-10-12 10:15:00,93.43,93.44,93.0,93.0,8695.0,79.6505,79.659,79.2839,79.2839,8695.0
2018-10-12 10:20:00,92.98,93.33,92.95,93.03,15987.0,79.2669,79.5653,79.2413,79.3095,15987.0
2018-10-12 10:25:00,93.01,93.01,92.64,92.71,17768.0,79.2924,79.2924,78.977,79.0367,17768.0
2018-10-12 10:30:00,92.7,93.04,92.7,93.03,10775.0,79.0282,79.318,79.0282,79.3095,10775.0
2018-10-12 10:35:00,93.03,93.31,93.03,93.1,16797.0,79.3095,79.5482,79.3095,79.3692,16797.0
2018-10-12 10:40:00,93.13,93.22,93.02,93.03,8377.0,79.3948,79.4715,79.301,79.3095,8377.0
2018-10-12 10:45:00,93.02,93.11,92.81,92.87,10893.0,79.301,79.3777,79.1219,79.1731,10893.0
2018-10-12 10:50:00,92.85,93.01,92.81,93.01,10701.0,79.156,79.2924,79.1219,79.2924,10701.0
2018-10-12 10:55:00,93.0,93.18,92.99,93.01,19465.0,79.2839,79.4374,79.2754,79.2924,19465.0
2018-10-12 11:00:00,92.98,93.08,92.92,92.93,48575.0,79.2669,79.3521,79.2157,79.2242,48575.0
2018-10-12 11:05:00,92.9,93.04,92.9,93.0,6754.0,79.1987,79.318,79.1987,79.2839,6754.0
2018-10-12 11:10:00,93.01,93.16,93.01,93.09,59760.0,79.2924,79.4203,79.2924,79.3606,59760.0
2018-10-12 11:15:00,93.07,93.11,92.93,92.94,7427.0,79.3436,79.3777,79.2242,79.2328,7427.0
2018-10-12 11:20:00,92.91,92.98,92.86,92.97,8475.0,79.2072,79.2669,79.1646,79.2583,8475.0
2018-10-12 11:25:00,92.96,92.98,92.77,92.83,10937.0,79.2498,79.2669,79.0878,79.139,10937.0
2018-10-12 11:30:00,92.81,92.86,92.67,92.72,9329.0,79.1219,79.1646,79.0026,79.0452,9329.0
2018-10-12 11:35:00,92.73,92.73,92.53,92.59,11236.0,79.0537,79.0537,78.8832,78.9344,11236.0
2018-10-12 11:40:00,92.57,92.62,92.41,92.53,14987.0,78.9173,78.96,78.7809,78.8832,14987.0
2018-10-12 11:45:00,92.51,92.54,92.35,92.54,14512.0,78.8662,78.8918,78.7298,78.8918,14512.0
2018-10-12 11:50:00,92.54,92.68,92.53,92.58,12522.0,78.8918,79.0111,78.8832,78.9259,12522.0
2018-10-12 11:55:00,92.56,92.78,92.56,92.66,7178.0,78.9088,79.0964,78.9088,78.9941,7178.0
2018-10-12 12:00:00,92.66,92.66,92.4,92.47,8665.0,78.9941,78.9941,78.7724,78.8321,8665.0
2018-10-12 12:05:00,92.46,92.53,92.38,92.48,9625.0,78.8236,78.8832,78.7554,78.8406,9625.0
2018-10-12 12:10:00,92.51,92.53,92.32,92.52,5349.0,78.8662,78.8832,78.7042,78.8747,5349.0
2018-10-12 12:15:00,92.48,92.5,92.3,92.32,7688.0,78.8406,78.8577,78.6872,78.7042,7688.0
2018-10-12 12:20:00,92.3,92.41,92.26,92.41,5868.0,78.6872,78.7809,78.6531,78.7809,5868.0
2018-10-12 12:25:00,92.42,92.42,92.14,92.26,8004.0,78.7895,78.7895,78.5508,78.6531,8004.0
2018-10-12 12:30:00,92.25,92.36,92.18,92.28,10575.0,78.6445,78.7383,78.5849,78.6701,10575.0
2018-10-12 12:35:00,92.26,92.26,92.1,92.1,35507.0,78.6531,78.6531,78.5167,78.5167,35507.0
2018-10-12 12:40:00,92.12,92.2,91.92,91.93,28318.0,78.5337,78.6019,78.3632,78.3717,28318.0
2018-10-12 12:45:00,91.91,91.96,91.68,91.75,16448.0,78.3547,78.3973,78.1586,78.2183,16448.0
2018-10-12 12:50:00,91.72,92.01,91.67,92.01,28811.0,78.1927,78.4399,78.1501,78.4399,28811.0
2018-10-12 12:55:00,91.98,92.12,91.9,92.11,14121.0,78.4144,78.5337,78.3462,78.5252,14121.0
2018-10-12 13:00:00,92.09,92.17,91.92,92.17,11714.0,78.5081,78.5763,78.3632,78.5763,11714.0
2018-10-12 13:05:00,92.21,92.32,92.18,92.32,9485.0,78.6104,78.7042,78.5849,78.7042,9485.0
2018-10-12 13:10:00,92.33,92.43,92.29,92.33,5738.0,78.7127,78.798,78.6786,78.7127,5738.0
2018-10-12 13:15:00,92.31,92.36,92.18,92.25,4361.0,78.6957,78.7383,78.5849,78.6445,4361.0
2018-10-12 13:20:00,92.39,92.49,92.37,92.48,3345.0,78.7639,78.8491,78.7468,78.8406,3345.0
2018-10-12 13:25:00,92.52,92.57,92.36,92.37,6687.0,78.8747,78.9173,78.7383,78.7468,6687.0
2018-10-12 13:30:00,92.32,92.33,92.23,92.33,5146.0,78.7042,78.7127,78.6275,78.7127,5146.0
2018-10-12 13:35:00,92.29,92.29,91.98,92.1,9015.0,78.6786,78.6786,78.4144,78.5167,9015.0
2018-10-12 13:40:00,92.13,92.36,92.13,92.34,8391.0,78.5422,78.7383,78.5422,78.7213,8391.0
2018-10-12 13:45:00,92.37,92.67,92.37,92.67,6864.0,78.7468,79.0026,78.7468,79.0026,6864.0
2018-10-12 13:50:00,92.66,92.73,92.51,92.65,7091.0,78.9941,79.0537,78.8662,78.9855,7091.0
2018-10-12 13:55:00,92.61,92.74,92.51,92.51,16176.0,78.9514,79.0623,78.8662,78.8662,16176.0
2018-10-12 14:00:00,92.54,92.54,92.38,92.47,14012.0,78.8918,78.8918,78.7554,78.8321,14012.0
2018-10-12 14:05:00,92.47,92.59,92.42,92.54,9736.0,78.8321,78.9344,78.7895,78.8918,9736.0
2018-10-12 14:10:00,92.49,92.49,92.28,92.34,13426.0,78.8491,78.8491,78.6701,78.7213,13426.0
2018-10-12 14:15:00,92.26,92.59,92.26,92.58,12626.0,78.6531,78.9344,78.6531,78.9259,12626.0
2018-10-12 14:20:00,92.57,92.67,92.39,92.51,7238.0,78.9173,79.0026,78.7639,78.8662,7238.0
2018-10-12 14:25:00,92.46,92.63,92.37,92.63,6400.0,78.8236,78.9685,78.7468,78.9685,6400.0
2018-10-12 14:30:00,92.67,92.67,92.28,92.35,12174.0,79.0026,79.0026,78.6701,78.7298,12174.0
2018-10-12 14:35:00,92.33,92.35,92.27,92.28,8274.0,78.7127,78.7298,78.6616,78.6701,8274.0
2018-10-12 14:40:00,92.31,92.31,92.15,92.17,7065.0,78.6957,78.6957,78.5593,78.5763,7065.0
2018-10-12 14:45:00,92.18,92.22,92.01,92.09,12240.0,78.5849,78.619,78.4399,78.5081,12240.0
2018-10-12 14:50:00,92.08,92.41,92.08,92.41,12947.0,78.4996,78.7809,78.4996,78.7809,12947.0
2018-10-12 14:55:00,92.43,92.65,92.42,92.63,7736.0,78.798,78.9855,78.7895,78.9685,7736.0
2018-10-12 15:00:00,92.7,92.72,92.45,92.6,11586.0,79.0282,79.0452,78.815,78.9429,11586.0
2018-10-12 15:05:00,92.71,92.91,92.61,92.88,10976.0,79.0367,79.2072,78.9514,79.1816,10976.0
2018-10-12 15:10:00,92.93,93.01,92.81,92.88,14346.0,79.2242,79.2924,79.1219,79.1816,14346.0
2018-10-12 15:15:00,92.86,92.86,92.73,92.75,9518.0,79.1646,79.1646,79.0537,79.0708,9518.0
2018-10-12 15:20:00,92.79,92.87,92.77,92.87,10400.0,79.1049,79.1731,79.0878,79.1731,10400.0
2018-10-12 15:25:00,92.89,93.15,92.89,93.11,11258.0,79.1901,79.4118,79.1901,79.3777,11258.0
2018-10-12 15:30:00,93.11,93.32,93.05,93.32,15509.0,79.3777,79.5567,79.3265,79.5567,15509.0
2018-10-12 15:35:00,93.3,93.31,93.07,93.11,17966.0,79.5397,79.5482,79.3436,79.3777,17966.0
2018-10-12 15:40:00,93.11,93.42,93.1,93.41,28773.0,79.3777,79.642,79.3692,79.6335,28773.0
2018-10-12 15:45:00,93.4,93.51,93.22,93.34,34491.0,79.6249,79.7187,79.4715,79.5738,34491.0
2018-10-12 15:50:00,93.36,93.51,93.28,93.34,39993.0,79.5908,79.7187,79.5226,79.5738,39993.0
2018-10-12 15:55:00,93.33,93.43,93.14,93.16,137877.0,79.5653,79.6505,79.4033,79.4203,137877.0
2018-10-15 09:30:00,93.14,93.29,92.75,93.29,28814.0,79.4033,79.5312,79.0708,79.5312,28814.0
2018-10-15 09:35:00,93.24,93.88,93.18,93.48,12776.0,79.4885,80.0341,79.4374,79.6931,12776.0
2018-10-15 09:40:00,93.55,93.65,93.33,93.46,4127.0,79.7528,79.8381,79.5653,79.6761,4127.0
2018-10-15 09:45:00,93.49,93.55,93.34,93.48,5315.0,79.7017,79.7528,79.5738,79.6931,5315.0
2018-10-15 09:50:00,93.5,93.69,93.41,93.41,4500.0,79.7102,79.8722,79.6335,79.6335,4500.0
2018-10-15 09:55:00,93.43,93.45,93.2,93.31,5436.0,79.6505,79.6676,79.4544,79.5482,5436.0
2018-10-15 10:00:00,93.27,93.33,93.12,93.13,4154.0,79.5141,79.5653,79.3862,79.3948,4154.0
2018-10-15 10:05:00,93.09,93.23,93.03,93.03,5848.0,79.3606,79.48,79.3095,79.3095,5848.0
2018-10-15 10:10:00,93.1,93.16,92.94,92.96,7143.0,79.3692,79.4203,79.2328,79.2498,7143.0
2018-10-15 10:15:00,92.98,93.16,92.98,93.05,4700.0,79.2669,79.4203,79.2669,79.3265,4700.0
2018-10-15 10:20:00,93.08,93.14,93.05,93.1,2700.0,79.3521,79.4033,79.3265,79.3692,2700.0
2018-10-15 10:25:00,93.12,93.25,93.1,93.1,5260.0,79.3862,79.4971,79.3692,79.3692,5260.0
2018-10-15 10:30:00,93.07,93.28,93.06,93.24,7489.0,79.3436,79.5226,79.3351,79.4885,7489.0
2018-10-15 10:35:00,93.23,93.29,93.16,93.2,4055.0,79.48,79.5312,79.4203,79.4544,4055.0
2018-10-15 10:40:00,93.17,93.22,93.02,93.06,5700.0,79.4289,79.4715,79.301,79.3351,5700.0
2018-10-15 10:45:00,93.06,93.16,93.04,93.15,5440.0,79.3351,79.4203,79.318,79.4118,5440.0
2018-10-15 10:50:00,93.12,93.24,93.09,93.24,4163.0,79.3862,79.4885,79.3606,79.4885,4163.0
2018-10-15 10:55:00,93.21,93.25,93.1,93.14,5878.0,79.463,79.4971,79.3692,79.4033,5878.0
2018-10-15 11:00:00,93.14,93.27,93.1,93.24,8643.0,79.4033,79.5141,79.3692,79.4885,8643.0
2018-10-15 11:05:00,93.21,93.28,93.06,93.06,5446.0,79.463,79.5226,79.3351,79.3351,5446.0
2018-10-15 11:10:00,93.07,93.1,92.9,93.0,10814.0,79.3436,79.3692,79.1987,79.2839,10814.0
2018-10-15 11:15:00,93.0,93.26,93.0,93.19,7250.0,79.2839,79.5056,79.2839,79.4459,7250.0
2018-10-15 11:20:00,93.28,93.35,93.25,93.35,2896.0,79.5226,79.5823,79.4971,79.5823,2896.0
2018-10-15 11:25:00,93.35,93.53,93.33,93.44,8234.0,79.5823,79.7358,79.5653,79.659,8234.0
2018-10-15 11:30:00,93.47,93.53,93.42,93.52,11206.0,79.6846,79.7358,79.642,79.7272,11206.0
2018-10-15 11:35:00,93.52,93.69,93.45,93.65,12021.0,79.7272,79.8722,79.6676,79.8381,12021.0
2018-10-15 11:40:00,93.65,93.7,93.63,93.67,6602.0,79.8381,79.8807,79.821,79.8551,6602.0
2018-10-15 11:45:00,93.65,93.67,93.61,93.67,7855.0,79.8381,79.8551,79.804,79.8551,7855.0
2018-10-15 11:50:00,93.69,93.75,93.56,93.56,11243.0,79.8722,79.9233,79.7613,79.7613,11243.0
2018-10-15 11:55:00,93.54,93.57,93.44,93.44,11388.0,79.7443,79.7699,79.659,79.659,11388.0
2018-10-15 12:00:00,93.44,93.44,93.14,93.26,13642.0,79.659,79.659,79.4033,79.5056,13642.0
2018-10-15 12:05:00,93.22,93.37,93.2,93.29,12620.0,79.4715,79.5994,79.4544,79.5312,12620.0
2018-10-15 12:10:00,93.27,93.33,93.2,93.2,9177.0,79.5141,79.5653,79.4544,79.4544,9177.0
2018-10-15 12:15:00,93.2,93.38,93.2,93.23,10783.0,79.4544,79.6079,79.4544,79.48,10783.0
2018-10-15 12:20:00,93.24,93.26,93.16,93.18,19683.0,79.4885,79.5056,79.4203,79.4374,19683.0
2018-10-15 12:25:00,93.21,93.23,93.12,93.23,13417.0,79.463,79.48,79.3862,79.48,13417.0
2018-10-15 12:30:00,93.23,93.36,93.23,93.34,34259.0,79.48,79.5908,79.48,79.5738,34259.0
2018-10-15 12:35:00,93.33,93.34,93.19,93.2,24353.0,79.5653,79.5738,79.4459,79.4544,24353.0
2018-10-15 12:40:00,93.2,93.27,93.19,93.22,14340.0,79.4544,79.5141,79.4459,79.4715,14340.0
2018-10-15 12:45:00,93.26,93.26,93.17,93.23,29946.0,79.5056,79.5056,79.4289,79.48,29946.0
2018-10-15 12:50:00,93.23,93.23,93.13,93.2,60906.0,79.48,79.48,79.3948,79.4544,60906.0
2018-10-15 12:55:00,93.2,93.33,93.19,93.3,14215.0,79.4544,79.5653,79.4459,79.5397,14215.0
2018-10-15 13:00:00,93.32,93.48,93.32,93.48,9125.0,79.5567,79.6931,79.5567,79.6931,9125.0
2018-10-15 13:05:00,93.48,93.56,93.48,93.53,6781.0,79.6931,79.7613,79.6931,79.7358,6781.0
2018-10-15 13:10:00,93.53,93.59,93.52,93.52,6098.0,79.7358,79.7869,79.7272,79.7272,6098.0
2018-10-15 13:15:00,93.51,93.61,93.47,93.61,6245.0,79.7187,79.804,79.6846,79.804,6245.0
2018-10-15 13:20:00,93.61,93.61,93.47,93.48,6699.0,79.804,79.804,79.6846,79.6931,6699.0
2018-10-15 13:25:00,93.49,93.53,93.48,93.53,6420.0,79.7017,79.7358,79.6931,79.7358,6420.0
2018-10-15 13:30:00,93.54,93.72,93.54,93.69,15712.0,79.7443,79.8977,79.7443,79.8722,15712.0
2018-10-15 13:35:00,93.69,93.69,93.55,93.57,3494.0,79.8722,79.8722,79.7528,79.7699,3494.0
2018-10-15 13:40:00,93.55,93.58,93.47,93.5,7523.0,79.7528,79.7784,79.6846,79.7102,7523.0
2018-10-15 13:45:00,93.49,93.53,93.46,93.52,2028.0,79.7017,79.7358,79.6761,79.7272,2028.0
2018-10-15 13:50:00,93.51,93.52,93.46,93.47,3600.0,79.7187,79.7272,79.6761,79.6846,3600.0
2018-10-15 13:55:00,93.47,93.53,93.43,93.47,4178.0,79.6846,79.7358,79.6505,79.6846,4178.0
2018-10-15 14:00:00,93.45,93.46,93.31,93.35,3310.0,79.6676,79.6761,79.5482,79.5823,3310.0
2018-10-15 14:05:00,93.36,93.42,93.33,93.42,11852.0,79.5908,79.642,79.5653,79.642,11852.0
2018-10-15 14:10:00,93.41,93.43,93.29,93.3,18292.0,79.6335,79.6505,79.5312,79.5397,18292.0
2018-10-15 14:15:00,93.3,93.43,93.3,93.41,27232.0,79.5397,79.6505,79.5397,79.6335,27232.0
2018-10-15 14:20:00,93.43,93.47,93.4,93.41,5128.0,79.6505,79.6846,79.6249,79.6335,5128.0
2018-10-15 14:25:00,93.42,93.48,93.38,93.41,12895.0,79.642,79.6931,79.6079,79.6335,12895.0
2018-10-15 14:30:00,93.43,93.5,93.39,93.5,11000.0,79.6505,79.7102,79.6164,79.7102,11000.0
2018-10-15 14:35:00,93.51,93.55,93.44,93.55,5492.0,79.7187,79.7528,79.659,79.7528,5492.0
2018-10-15 14:40:00,93.59,93.68,93.59,93.68,15555.0,79.7869,79.8636,79.7869,79.8636,15555.0
2018-10-15 14:45:00,93.68,93.74,93.59,93.73,7269.0,79.8636,79.9148,79.7869,79.9063,7269.0
2018-10-15 14:50:00,93.76,93.81,93.75,93.79,8120.0,79.9318,79.9745,79.9233,79.9574,8120.0
2018-10-15 14:55:00,93.79,93.81,93.72,93.73,5344.0,79.9574,79.9745,79.8977,79.9063,5344.0
2018-10-15 15:00:00,93.74,93.75,93.69,93.73,12891.0,79.9148,79.9233,79.8722,79.9063,12891.0
2018-10-15 15:05:00,93.73,93.73,93.5,93.53,7560.0,79.9063,79.9063,79.7102,79.7358,7560.0
2018-10-15 15:10:00,93.52,93.6,93.47,93.47,17945.0,79.7272,79.7954,79.6846,79.6846,17945.0
2018-10-15 15:15:00,93.47,93.52,93.46,93.49,10420.0,79.6846,79.7272,79.6761,79.7017,10420.0
2018-10-15 15:20:00,93.48,93.59,93.46,93.53,28770.0,79.6931,79.7869,79.6761,79.7358,28770.0
2018-10-15 15:25:00,93.52,93.56,93.48,93.49,20052.0,79.7272,79.7613,79.6931,79.7017,20052.0
2018-10-15 15:30:00,93.49,93.53,93.24,93.26,74288.0,79.7017,79.7358,79.4885,79.5056,74288.0
2018-10-15 15:35:00,93.27,93.39,93.25,93.37,15707.0,79.5141,79.6164,79.4971,79.5994,15707.0
2018-10-15 15:40:00,93.37,93.46,93.32,93.36,15717.0,79.5994,79.6761,79.5567,79.5908,15717.0
2018-10-15 15:45:00,93.34,93.38,93.21,93.31,24748.0,79.5738,79.6079,79.463,79.5482,24748.0
2018-10-15 15:50:00,93.3,93.35,93.11,93.14,23856.0,79.5397,79.5823,79.3777,79.4033,23856.0
2018-10-15 15:55:00,93.14,93.16,92.8,92.8,108864.0,79.4033,79.4203,79.1134,79.1134,108864.0
2018-10-16 09:30:00,93.5,93.78,93.45,93.59,38613.0,79.7102,79.9489,79.6676,79.7869,38613.0
2018-10-16 09:35:00,93.56,94.08,93.51,93.91,28271.0,79.7613,80.2046,79.7187,80.0597,28271.0
2018-10-16 09:40:00,93.87,94.32,93.55,94.32,35493.0,80.0256,80.4092,79.7528,80.4092,35493.0
2018-10-16 09:45:00,94.26,94.29,93.81,94.09,26471.0,80.3581,80.3837,79.9745,80.2132,26471.0
2018-10-16 09:50:00,94.09,94.31,93.95,94.04,35185.0,80.2132,80.4007,80.0938,80.1705,35185.0
2018-10-16 09:55:00,94.04,94.24,94.01,94.24,19761.0,80.1705,80.341,80.145,80.341,19761.0
2018-10-16 10:00:00,94.25,94.4,94.19,94.27,22401.0,80.3496,80.4774,80.2984,80.3666,22401.0
2018-10-16 10:05:00,94.26,94.33,94.18,94.27,15246.0,80.3581,80.4178,80.2899,80.3666,15246.0
2018-10-16 10:10:00,94.33,94.34,94.2,94.25,16645.0,80.4178,80.4263,80.3069,80.3496,16645.0
2018-10-16 10:15:00,94.25,94.34,94.17,94.32,31221.0,80.3496,80.4263,80.2814,80.4092,31221.0
2018-10-16 10:20:00,94.33,94.66,94.32,94.66,19815.0,80.4178,80.6991,80.4092,80.6991,19815.0
2018-10-16 10:25:00,94.64,94.66,94.18,94.22,85793.0,80.682,80.6991,80.2899,80.324,85793.0
2018-10-16 10:30:00,94.16,94.18,94.0,94.06,11038.0,80.2728,80.2899,80.1364,80.1876,11038.0
2018-10-16 10:35:00,94.1,94.15,94.07,94.14,5327.0,80.2217,80.2643,80.1961,80.2558,5327.0
2018-10-16 10:40:00,94.19,94.37,94.04,94.37,14527.0,80.2984,80.4519,80.1705,80.4519,14527.0
2018-10-16 10:45:00,94.36,94.49,94.31,94.36,14710.0,80.4433,80.5542,80.4007,80.4433,14710.0
2018-10-16 10:50:00,94.36,94.4,94.25,94.31,10559.0,80.4433,80.4774,80.3496,80.4007,10559.0
2018-10-16 10:55:00,94.32,94.42,94.27,94.41,12310.0,80.4092,80.4945,80.3666,80.486,12310.0
2018-10-16 11:00:00,94.38,94.4,94.23,94.29,6628.0,80.4604,80.4774,80.3325,80.3837,6628.0
2018-10-16 11:05:00,94.3,94.52,94.3,94.37,7867.0,80.3922,80.5797,80.3922,80.4519,7867.0
2018-10-16 11:10:00,94.3,94.4,94.24,94.4,10443.0,80.3922,80.4774,80.341,80.4774,10443.0
2018-10-16 11:15:00,94.42,94.42,94.31,94.35,5279.0,80.4945,80.4945,80.4007,80.4348,5279.0
2018-10-16 11:20:00,94.35,94.35,94.16,94.25,6115.0,80.4348,80.4348,80.2728,80.3496,6115.0
2018-10-16 11:25:00,94.24,94.25,94.14,94.21,6585.0,80.341,80.3496,80.2558,80.3155,6585.0
2018-10-16 11:30:00,94.19,94.26,94.11,94.26,9589.0,80.2984,80.3581,80.2302,80.3581,9589.0
2018-10-16 11:35:00,94.26,94.26,94.14,94.17,7548.0,80.3581,80.3581,80.2558,80.2814,7548.0
2018-10-16 11:40:00,94.13,94.19,94.07,94.16,4600.0,80.2473,80.2984,80.1961,80.2728,4600.0
2018-10-16 11:45:00,94.19,94.19,94.07,94.07,4368.0,80.2984,80.2984,80.1961,80.1961,4368.0
2018-10-16 11:50:00,94.11,94.13,93.99,94.05,10560.0,80.2302,80.2473,80.1279,80.1791,10560.0
2018-10-16 11:55:00,94.09,94.14,94.0,94.14,8414.0,80.2132,80.2558,80.1364,80.2558,8414.0
2018-10-16 12:00:00,94.14,94.14,94.0,94.05,5891.0,80.2558,80.2558,80.1364,80.1791,5891.0
2018-10-16 12:05:00,94.03,94.08,93.99,94.0,7932.0,80.162,80.2046,80.1279,80.1364,7932.0
2018-10-16 12:10:00,93.99,94.06,93.97,94.01,5575.0,80.1279,80.1876,80.1109,80.145,5575.0
2018-10-16 12:15:00,94.03,94.08,93.99,93.99,6432.0,80.162,80.2046,80.1279,80.1279,6432.0
2018-10-16 12:20:00,93.91,93.96,93.87,93.87,4621.0,80.0597,80.1023,80.0256,80.0256,4621.0
2018-10-16 12:25:00,93.91,93.95,93.86,93.95,3409.0,80.0597,80.0938,80.0171,80.0938,3409.0
2018-10-16 12:30:00,93.94,93.97,93.91,93.96,2350.0,80.0853,80.1109,80.0597,80.1023,2350.0
2018-10-16 12:35:00,93.96,94.04,93.96,94.04,4000.0,80.1023,80.1705,80.1023,80.1705,4000.0
2018-10-16 12:40:00,94.01,94.18,94.01,94.17,11170.0,80.145,80.2899,80.145,80.2814,11170.0
2018-10-16 12:45:00,94.2,94.26,94.16,94.26,8046.0,80.3069,80.3581,80.2728,80.3581,8046.0
2018-10-16 12:50:00,94.28,94.42,94.27,94.35,8338.0,80.3751,80.4945,80.3666,80.4348,8338.0
2018-10-16 12:55:00,94.32,94.34,94.26,94.26,8327.0,80.4092,80.4263,80.3581,80.3581,8327.0
2018-10-16 13:00:00,94.2,94.23,94.13,94.13,3760.0,80.3069,80.3325,80.2473,80.2473,3760.0
2018-10-16 13:05:00,94.12,94.13,94.08,94.12,6188.0,80.2387,80.2473,80.2046,80.2387,6188.0
2018-10-16 13:10:00,94.11,94.21,94.09,94.21,13905.0,80.2302,80.3155,80.2132,80.3155,13905.0
2018-10-16 13:15:00,94.21,94.29,94.2,94.25,18069.0,80.3155,80.3837,80.3069,80.3496,18069.0
2018-10-16 13:20:00,94.25,94.26,94.21,94.24,12930.0,80.3496,80.3581,80.3155,80.341,12930.0
2018-10-16 13:25:00,94.23,94.32,94.19,94.32,19847.0,80.3325,80.4092,80.2984,80.4092,19847.0
2018-10-16 13:30:00,94.33,94.38,94.25,94.28,13691.0,80.4178,80.4604,80.3496,80.3751,13691.0
2018-10-16 13:35:00,94.28,94.37,94.28,94.36,5789.0,80.3751,80.4519,80.3751,80.4433,5789.0
2018-10-16 13:40:00,94.38,94.39,94.31,94.31,8371.0,80.4604,80.4689,80.4007,80.4007,8371.0
2018-10-16 13:45:00,94.29,94.34,94.27,94.29,8760.0,80.3837,80.4263,80.3666,80.3837,8760.0
2018-10-16 13:50:00,94.31,94.35,94.24,94.24,7200.0,80.4007,80.4348,80.341,80.341,7200.0
2018-10-16 13:55:00,94.25,94.32,94.22,94.31,6600.0,80.3496,80.4092,80.324,80.4007,6600.0
2018-10-16 14:00:00,94.33,94.38,94.32,94.37,9352.0,80.4178,80.4604,80.4092,80.4519,9352.0
2018-10-16 14:05:00,94.38,94.62,94.38,94.56,18634.0,80.4604,80.665,80.4604,80.6138,18634.0
2018-10-16 14:10:00,94.57,94.69,94.57,94.68,9968.0,80.6224,80.7247,80.6224,80.7161,9968.0
2018-10-16 14:15:00,94.67,94.67,94.55,94.62,11853.0,80.7076,80.7076,80.6053,80.665,11853.0
2018-10-16 14:20:00,94.62,94.72,94.61,94.66,12431.0,80.665,80.7502,80.6565,80.6991,12431.0
2018-10-16 14:25:00,94.69,94.83,94.68,94.82,10840.0,80.7247,80.844,80.7161,80.8355,10840.0
2018-10-16 14:30:00,94.85,94.91,94.8,94.91,15156.0,80.8611,80.9122,80.8185,80.9122,15156.0
2018-10-16 14:35:00,94.91,94.96,94.85,94.95,16502.0,80.9122,80.9549,80.8611,80.9463,16502.0
2018-10-16 14:40:00,94.95,95.05,94.93,95.03,14649.0,80.9463,81.0316,80.9293,81.0145,14649.0
2018-10-16 14:45:00,95.03,95.08,94.96,95.04,17847.0,81.0145,81.0572,80.9549,81.0231,17847.0
2018-10-16 14:50:00,95.06,95.06,94.93,95.03,18806.0,81.0401,81.0401,80.9293,81.0145,18806.0
2018-10-16 14:55:00,95.03,95.05,94.91,94.93,17627.0,81.0145,81.0316,80.9122,80.9293,17627.0
2018-10-16 15:00:00,94.93,94.93,94.81,94.83,20486.0,80.9293,80.9293,80.827,80.844,20486.0
2018-10-16 15:05:00,94.83,94.92,94.81,94.89,22270.0,80.844,80.9208,80.827,80.8952,22270.0
2018-10-16 15:10:00,94.88,95.01,94.81,95.01,14962.0,80.8867,80.9975,80.827,80.9975,14962.0
2018-10-16 15:15:00,94.99,94.99,94.89,94.94,10515.0,80.9804,80.9804,80.8952,80.9378,10515.0
2018-10-16 15:20:00,94.94,94.94,94.77,94.77,22250.0,80.9378,80.9378,80.7929,80.7929,22250.0
2018-10-16 15:25:00,94.78,94.8,94.75,94.78,17024.0,80.8014,80.8185,80.7758,80.8014,17024.0
2018-10-16 15:30:00,94.77,94.78,94.64,94.76,22794.0,80.7929,80.8014,80.682,80.7844,22794.0
2018-10-16 15:35:00,94.76,94.98,94.76,94.98,22928.0,80.7844,80.9719,80.7844,80.9719,22928.0
2018-10-16 15:40:00,94.98,95.16,94.98,95.13,39709.0,80.9719,81.1254,80.9719,81.0998,39709.0
2018-10-16 15:45:00,95.11,95.14,94.99,95.06,54782.0,81.0827,81.1083,80.9804,81.0401,54782.0
2018-10-16 15:50:00,95.07,95.09,94.96,94.99,40676.0,81.0486,81.0657,80.9549,80.9804,40676.0
2018-10-16 15:55:00,94.99,95.19,94.94,95.12,203826.0,80.9804,81.1509,80.9378,81.0913,203826.0
2018-10-17 09:30:00,95.2,95.46,94.88,94.94,17634.0,81.1595,81.3811,80.8867,80.9378,17634.0
2018-10-17 09:35:00,94.82,95.42,94.82,95.42,8239.0,80.8355,81.347,80.8355,81.347,8239.0
2018-10-17 09:40:00,95.41,95.41,95.12,95.25,8469.0,81.3385,81.3385,81.0913,81.2021,8469.0
2018-10-17 09:45:00,95.25,95.26,94.98,94.98,7836.0,81.2021,81.2106,80.9719,80.9719,7836.0
2018-10-17 09:50:00,95.01,95.17,94.95,95.01,8628.0,80.9975,81.1339,80.9463,80.9975,8628.0
2018-10-17 09:55:00,95.03,95.06,94.88,94.9,3789.0,81.0145,81.0401,80.8867,80.9037,3789.0
2018-10-17 10:00:00,94.88,95.02,94.87,94.99,7238.0,80.8867,81.006,80.8781,80.9804,7238.0
2018-10-17 10:05:00,94.99,95.11,94.9,95.07,5879.0,80.9804,81.0827,80.9037,81.0486,5879.0
2018-10-17 10:10:00,95.07,95.07,94.74,94.74,6851.0,81.0486,81.0486,80.7673,80.7673,6851.0
2018-10-17 10:15:00,94.74,94.76,94.61,94.67,12165.0,80.7673,80.7844,80.6565,80.7076,12165.0
2018-10-17 10:20:00,94.64,94.77,94.6,94.7,5109.0,80.682,80.7929,80.6479,80.7332,5109.0
2018-10-17 10:25:00,94.7,94.78,94.63,94.78,4842.0,80.7332,80.8014,80.6735,80.8014,4842.0
2018-10-17 10:30:00,94.76,94.78,94.51,94.55,4916.0,80.7844,80.8014,80.5712,80.6053,4916.0
2018-10-17 10:35:00,94.56,94.68,94.55,94.68,5600.0,80.6138,80.7161,80.6053,80.7161,5600.0
2018-10-17 10:40:00,94.67,94.73,94.6,94.73,9828.0,80.7076,80.7588,80.6479,80.7588,9828.0
2018-10-17 10:45:00,94.73,94.74,94.53,94.65,4519.0,80.7588,80.7673,80.5883,80.6906,4519.0
2018-10-17 10:50:00,94.66,94.68,94.56,94.62,6444.0,80.6991,80.7161,80.6138,80.665,6444.0
2018-10-17 10:55:00,94.69,94.7,94.63,94.67,5703.0,80.7247,80.7332,80.6735,80.7076,5703.0
2018-10-17 11:00:00,94.66,94.66,94.53,94.54,5815.0,80.6991,80.6991,80.5883,80.5968,5815.0
2018-10-17 11:05:00,94.54,94.73,94.53,94.64,4967.0,80.5968,80.7588,80.5883,80.682,4967.0
2018-10-17 11:10:00,94.63,94.66,94.58,94.63,6548.0,80.6735,80.6991,80.6309,80.6735,6548.0
2018-10-17 11:15:00,94.63,94.71,94.52,94.64,5658.0,80.6735,80.7417,80.5797,80.682,5658.0
2018-10-17 11:20:00,94.63,94.81,94.63,94.79,4557.0,80.6735,80.827,80.6735,80.8099,4557.0
2018-10-17 11:25:00,94.8,95.01,94.8,95.01,2756.0,80.8185,80.9975,80.8185,80.9975,2756.0
2018-10-17 11:30:00,95.11,95.16,95.03,95.15,2754.0,81.0827,81.1254,81.0145,81.1168,2754.0
2018-10-17 11:35:00,95.13,95.2,95.07,95.07,2100.0,81.0998,81.1595,81.0486,81.0486,2100.0
2018-10-17 11:40:00,95.12,95.48,95.11,95.42,114917.0,81.0913,81.3982,81.0827,81.347,114917.0
2018-10-17 11:45:00,95.43,95.56,95.35,95.54,6471.0,81.3555,81.4664,81.2873,81.4493,6471.0
2018-10-17 11:50:00,95.54,95.64,95.52,95.63,9113.0,81.4493,81.5346,81.4323,81.526,9113.0
2018-10-17 11:55:00,95.62,95.84,95.58,95.8,10748.0,81.5175,81.7051,81.4834,81.671,10748.0
2018-10-17 12:00:00,95.8,95.88,95.74,95.84,13443.0,81.671,81.7392,81.6198,81.7051,13443.0
2018-10-17 12:05:00,95.86,95.98,95.86,95.93,14599.0,81.7221,81.8244,81.7221,81.7818,14599.0
2018-10-17 12:10:00,95.96,96.14,95.94,96.11,15343.0,81.8074,81.9608,81.7903,81.9352,15343.0
2018-10-17 12:15:00,96.1,96.18,96.09,96.18,3400.0,81.9267,81.9949,81.9182,81.9949,3400.0
2018-10-17 12:20:00,96.18,96.31,96.13,96.27,12270.0,81.9949,82.1057,81.9523,82.0716,12270.0
2018-10-17 12:25:00,96.25,96.26,96.13,96.16,5849.0,82.0546,82.0631,81.9523,81.9779,5849.0
2018-10-17 12:30:00,96.13,96.13,95.92,95.92,5407.0,81.9523,81.9523,81.7733,81.7733,5407.0
2018-10-17 12:35:00,95.95,96.19,95.94,96.19,9518.0,81.7988,82.0034,81.7903,82.0034,9518.0
2018-10-17 12:40:00,96.21,96.39,96.21,96.32,8134.0,82.0205,82.174,82.0205,82.1143,8134.0
2018-10-17 12:45:00,96.32,96.37,96.23,96.24,9607.0,82.1143,82.1569,82.0375,82.0461,9607.0
2018-10-17 12:50:00,96.27,96.29,96.21,96.22,13928.0,82.0716,82.0887,82.0205,82.029,13928.0
2018-10-17 12:55:00,96.19,96.23,96.13,96.2,9164.0,82.0034,82.0375,81.9523,82.012,9164.0
2018-10-17 13:00:00,96.19,96.25,96.15,96.22,6522.0,82.0034,82.0546,81.9693,82.029,6522.0
2018-10-17 13:05:00,96.22,96.31,96.12,96.12,6259.0,82.029,82.1057,81.9438,81.9438,6259.0
2018-10-17 13:10:00,96.09,96.14,96.05,96.12,5481.0,81.9182,81.9608,81.8841,81.9438,5481.0
2018-10-17 13:15:00,96.12,96.12,96.0,96.04,3963.0,81.9438,81.9438,81.8415,81.8756,3963.0
2018-10-17 13:20:00,96.05,96.16,96.05,96.1,3600.0,81.8841,81.9779,81.8841,81.9267,3600.0
2018-10-17 13:25:00,96.08,96.08,95.97,96.04,6571.0,81.9097,81.9097,81.8159,81.8756,6571.0
2018-10-17 13:30:00,96.08,96.11,96.0,96.06,8344.0,81.9097,81.9352,81.8415,81.8926,8344.0
2018-10-17 13:35:00,96.03,96.06,95.95,96.01,4469.0,81.867,81.8926,81.7988,81.85,4469.0
2018-10-17 13:40:00,95.99,96.09,95.99,96.03,4805.0,81.8329,81.9182,81.8329,81.867,4805.0
2018-10-17 13:45:00,96.03,96.09,95.99,96.01,5540.0,81.867,81.9182,81.8329,81.85,5540.0
2018-10-17 13:50:00,96.0,96.1,95.99,96.09,4820.0,81.8415,81.9267,81.8329,81.9182,4820.0
2018-10-17 13:55:00,96.08,96.08,96.01,96.08,4200.0,81.9097,81.9097,81.85,81.9097,4200.0
2018-10-17 14:00:00,96.07,96.07,95.72,95.78,7281.0,81.9011,81.9011,81.6028,81.6539,7281.0
2018-10-17 14:05:00,95.83,96.06,95.83,96.06,4830.0,81.6965,81.8926,81.6965,81.8926,4830.0
2018-10-17 14:10:00,96.1,96.1,95.82,95.82,4903.0,81.9267,81.9267,81.688,81.688,4903.0
2018-10-17 14:15:00,95.77,95.82,95.75,95.82,3740.0,81.6454,81.688,81.6283,81.688,3740.0
2018-10-17 14:20:00,95.82,95.82,95.48,95.57,7458.0,81.688,81.688,81.3982,81.4749,7458.0
2018-10-17 14:25:00,95.55,95.62,95.44,95.44,6294.0,81.4578,81.5175,81.3641,81.3641,6294.0
2018-10-17 14:30:00,95.44,95.51,95.42,95.44,8629.0,81.3641,81.4237,81.347,81.3641,8629.0
2018-10-17 14:35:00,95.44,95.44,95.32,95.42,7936.0,81.3641,81.3641,81.2618,81.347,7936.0
2018-10-17 14:40:00,95.43,95.81,95.43,95.76,19474.0,81.3555,81.6795,81.3555,81.6369,19474.0
2018-10-17 14:45:00,95.77,95.8,95.66,95.77,7787.0,81.6454,81.671,81.5516,81.6454,7787.0
2018-10-17 14:50:00,95.76,95.83,95.7,95.82,9793.0,81.6369,81.6965,81.5857,81.688,9793.0
2018-10-17 14:55:00,95.82,95.84,95.75,95.75,7823.0,81.688,81.7051,81.6283,81.6283,7823.0
2018-10-17 15:00:00,95.73,95.77,95.61,95.61,8149.0,81.6113,81.6454,81.509,81.509,8149.0
2018-10-17 15:05:00,95.65,95.9,95.61,95.9,16196.0,81.5431,81.7562,81.509,81.7562,16196.0
2018-10-17 15:10:00,95.9,95.91,95.76,95.76,17444.0,81.7562,81.7647,81.6369,81.6369,17444.0
2018-10-17 15:15:00,95.76,95.77,95.58,95.59,12965.0,81.6369,81.6454,81.4834,81.4919,12965.0
2018-10-17 15:20:00,95.52,95.59,95.38,95.58,25908.0,81.4323,81.4919,81.3129,81.4834,25908.0
2018-10-17 15:25:00,95.58,95.7,95.57,95.66,20952.0,81.4834,81.5857,81.4749,81.5516,20952.0
2018-10-17 15:30:00,95.66,95.73,95.37,95.44,33136.0,81.5516,81.6113,81.3044,81.3641,33136.0
2018-10-17 15:35:00,95.46,95.52,95.41,95.51,17655.0,81.3811,81.4323,81.3385,81.4237,17655.0
2018-10-17 15:40:00,95.51,95.54,95.35,95.39,32797.0,81.4237,81.4493,81.2873,81.3214,32797.0
2018-10-17 15:45:00,95.36,95.61,95.34,95.57,35210.0,81.2959,81.509,81.2788,81.4749,35210.0
2018-10-17 15:50:00,95.56,95.67,95.56,95.62,29525.0,81.4664,81.5601,81.4664,81.5175,29525.0
2018-10-17 15:55:00,95.64,95.79,95.61,95.76,87479.0,81.5346,81.6624,81.509,81.6369,87479.0
2018-10-18 09:30:00,95.81,96.17,95.41,96.13,36683.0,81.6795,81.9864,81.3385,81.9523,36683.0
2018-10-18 09:35:00,96.13,96.18,95.74,95.88,53738.0,81.9523,81.9949,81.6198,81.7392,53738.0
2018-10-18 09:40:00,95.74,95.96,95.7,95.9,33356.0,81.6198,81.8074,81.5857,81.7562,33356.0
2018-10-18 09:45:00,95.86,95.86,95.58,95.58,20196.0,81.7221,81.7221,81.4834,81.4834,20196.0
2018-10-18 09:50:00,95.5,95.55,95.37,95.4,28399.0,81.4152,81.4578,81.3044,81.33,28399.0
2018-10-18 09:55:00,95.44,95.95,95.44,95.85,36515.0,81.3641,81.7988,81.3641,81.7136,36515.0
2018-10-18 10:00:00,95.82,95.94,95.69,95.89,58880.0,81.688,81.7903,81.5772,81.7477,58880.0
2018-10-18 10:05:00,95.86,96.04,95.85,95.89,16278.0,81.7221,81.8756,81.7136,81.7477,16278.0
2018-10-18 10:10:00,95.89,95.98,95.82,95.98,32095.0,81.7477,81.8244,81.688,81.8244,32095.0
2018-10-18 10:15:00,96.01,96.25,95.87,96.15,10791.0,81.85,82.0546,81.7306,81.9693,10791.0
2018-10-18 10:20:00,96.15,96.27,96.04,96.22,17248.0,81.9693,82.0716,81.8756,82.029,17248.0
2018-10-18 10:25:00,96.23,96.34,96.21,96.33,11808.0,82.0375,82.1313,82.0205,82.1228,11808.0
2018-10-18 10:30:00,96.3,96.47,96.27,96.33,10134.0,82.0972,82.2422,82.0716,82.1228,10134.0
2018-10-18 10:35:00,96.31,96.68,96.31,96.66,25194.0,82.1057,82.4212,82.1057,82.4041,25194.0
2018-10-18 10:40:00,96.66,96.73,96.55,96.61,13761.0,82.4041,82.4638,82.3104,82.3615,13761.0
2018-10-18 10:45:00,96.62,96.86,96.53,96.85,24482.0,82.37,82.5746,82.2933,82.5661,24482.0
2018-10-18 10:50:00,96.84,97.12,96.78,97.0,57175.0,82.5576,82.7963,82.5064,82.694,57175.0
2018-10-18 10:55:00,97.0,97.14,96.94,97.07,26155.0,82.694,82.8133,82.6428,82.7537,26155.0
2018-10-18 11:00:00,97.05,97.12,96.78,96.78,27974.0,82.7366,82.7963,82.5064,82.5064,27974.0
2018-10-18 11:05:00,96.78,96.96,96.71,96.96,20555.0,82.5064,82.6599,82.4468,82.6599,20555.0
2018-10-18 11:10:00,96.99,97.02,96.84,96.86,28490.0,82.6855,82.711,82.5576,82.5746,28490.0
2018-10-18 11:15:00,96.85,97.13,96.85,97.06,21800.0,82.5661,82.8048,82.5661,82.7451,21800.0
2018-10-18 11:20:00,97.07,97.07,96.79,96.81,20897.0,82.7537,82.7537,82.515,82.532,20897.0
2018-10-18 11:25:00,96.79,97.04,96.77,96.88,40725.0,82.515,82.7281,82.4979,82.5917,40725.0
2018-10-18 11:30:00,96.83,96.89,96.54,96.54,19383.0,82.5491,82.6002,82.3018,82.3018,19383.0
2018-10-18 11:35:00,96.54,96.62,96.4,96.62,15037.0,82.3018,82.37,82.1825,82.37,15037.0
2018-10-18 11:40:00,96.62,96.69,96.5,96.52,14247.0,82.37,82.4297,82.2677,82.2848,14247.0
2018-10-18 11:45:00,96.52,96.52,96.13,96.22,17265.0,82.2848,82.2848,81.9523,82.029,17265.0
2018-10-18 11:50:00,96.21,96.36,96.09,96.3,16556.0,82.0205,82.1484,81.9182,82.0972,16556.0
2018-10-18 11:55:00,96.29,96.32,96.14,96.21,12205.0,82.0887,82.1143,81.9608,82.0205,12205.0
2018-10-18 12:00:00,96.19,96.23,96.07,96.11,8821.0,82.0034,82.0375,81.9011,81.9352,8821.0
2018-10-18 12:05:00,96.07,96.32,96.07,96.13,14365.0,81.9011,82.1143,81.9011,81.9523,14365.0
2018-10-18 12:10:00,96.14,96.19,96.02,96.14,6346.0,81.9608,82.0034,81.8585,81.9608,6346.0
2018-10-18 12:15:00,96.14,96.16,96.03,96.1,8013.0,81.9608,81.9779,81.867,81.9267,8013.0
2018-10-18 12:20:00,96.1,96.36,96.1,96.32,7693.0,81.9267,82.1484,81.9267,82.1143,7693.0
2018-10-18 12:25:00,96.33,96.38,96.24,96.27,8353.0,82.1228,82.1654,82.0461,82.0716,8353.0
2018-10-18 12:30:00,96.23,96.23,96.07,96.19,9849.0,82.0375,82.0375,81.9011,82.0034,9849.0
2018-10-18 12:35:00,96.19,96.28,96.1,96.24,12377.0,82.0034,82.0802,81.9267,82.0461,12377.0
2018-10-18 12:40:00,96.26,96.44,96.26,96.44,6821.0,82.0631,82.2166,82.0631,82.2166,6821.0
2018-10-18 12:45:00,96.52,96.58,96.4,96.43,10039.0,82.2848,82.3359,82.1825,82.2081,10039.0
2018-10-18 12:50:00,96.4,96.54,96.34,96.46,18797.0,82.1825,82.3018,82.1313,82.2336,18797.0
2018-10-18 12:55:00,96.46,96.58,96.45,96.46,8950.0,82.2336,82.3359,82.2251,82.2336,8950.0
2018-10-18 13:00:00,96.45,96.65,96.39,96.57,9085.0,82.2251,82.3956,82.174,82.3274,9085.0
2018-10-18 13:05:00,96.56,96.58,96.46,96.53,9578.0,82.3189,82.3359,82.2336,82.2933,9578.0
2018-10-18 13:10:00,96.48,96.57,96.42,96.47,26206.0,82.2507,82.3274,82.1995,82.2422,26206.0
2018-10-18 13:15:00,96.44,96.57,96.32,96.36,31139.0,82.2166,82.3274,82.1143,82.1484,31139.0
2018-10-18 13:20:00,96.36,96.44,96.33,96.42,16744.0,82.1484,82.2166,82.1228,82.1995,16744.0
2018-10-18 13:25:00,96.38,96.38,96.24,96.32,16459.0,82.1654,82.1654,82.0461,82.1143,16459.0
2018-10-18 13:30:00,96.33,96.41,96.14,96.31,13378.0,82.1228,82.191,81.9608,82.1057,13378.0
2018-10-18 13:35:00,96.32,96.32,96.08,96.15,7621.0,82.1143,82.1143,81.9097,81.9693,7621.0
2018-10-18 13:40:00,96.12,96.12,95.84,95.95,8708.0,81.9438,81.9438,81.7051,81.7988,8708.0
2018-10-18 13:45:00,95.95,96.1,95.85,95.96,11110.0,81.7988,81.9267,81.7136,81.8074,11110.0
2018-10-18 13:50:00,95.98,96.02,95.88,95.93,13898.0,81.8244,81.8585,81.7392,81.7818,13898.0
2018-10-18 13:55:00,95.9,96.01,95.86,95.9,11166.0,81.7562,81.85,81.7221,81.7562,11166.0
2018-10-18 14:00:00,95.89,96.09,95.88,95.9,13556.0,81.7477,81.9182,81.7392,81.7562,13556.0
2018-10-18 14:05:00,95.92,96.29,95.9,96.21,12583.0,81.7733,82.0887,81.7562,82.0205,12583.0
2018-10-18 14:10:00,96.18,96.24,96.13,96.15,15697.0,81.9949,82.0461,81.9523,81.9693,15697.0
2018-10-18 14:15:00,96.15,96.21,96.09,96.14,14875.0,81.9693,82.0205,81.9182,81.9608,14875.0
2018-10-18 14:20:00,96.14,96.4,96.11,96.37,13721.0,81.9608,82.1825,81.9352,82.1569,13721.0
2018-10-18 14:25:00,96.37,96.39,96.26,96.39,13915.0,82.1569,82.174,82.0631,82.174,13915.0
2018-10-18 14:30:00,96.38,96.41,96.28,96.31,14321.0,82.1654,82.191,82.0802,82.1057,14321.0
2018-10-18 14:35:00,96.3,96.42,96.19,96.33,14751.0,82.0972,82.1995,82.0034,82.1228,14751.0
2018-10-18 14:40:00,96.34,96.57,96.26,96.53,16756.0,82.1313,82.3274,82.0631,82.2933,16756.0
2018-10-18 14:45:00,96.53,96.7,96.53,96.56,18980.0,82.2933,82.4382,82.2933,82.3189,18980.0
2018-10-18 14:50:00,96.54,96.68,96.52,96.64,17693.0,82.3018,82.4212,82.2848,82.3871,17693.0
2018-10-18 14:55:00,96.65,96.68,96.57,96.62,28009.0,82.3956,82.4212,82.3274,82.37,28009.0
2018-10-18 15:00:00,96.62,96.66,96.43,96.47,15534.0,82.37,82.4041,82.2081,82.2422,15534.0
2018-10-18 15:05:00,96.45,96.45,96.32,96.33,13514.0,82.2251,82.2251,82.1143,82.1228,13514.0
2018-10-18 15:10:00,96.34,96.42,96.29,96.39,12802.0,82.1313,82.1995,82.0887,82.174,12802.0
2018-10-18 15:15:00,96.38,96.76,96.38,96.62,23363.0,82.1654,82.4894,82.1654,82.37,23363.0
2018-10-18 15:20:00,96.62,96.77,96.58,96.77,21487.0,82.37,82.4979,82.3359,82.4979,21487.0
2018-10-18 15:25:00,96.77,96.85,96.73,96.78,27349.0,82.4979,82.5661,82.4638,82.5064,27349.0
2018-10-18 15:30:00,96.76,96.78,96.57,96.58,37792.0,82.4894,82.5064,82.3274,82.3359,37792.0
2018-10-18 15:35:00,96.58,96.98,96.54,96.98,36739.0,82.3359,82.6769,82.3018,82.6769,36739.0
2018-10-18 15:40:00,96.98,97.03,96.71,96.71,42185.0,82.6769,82.7196,82.4468,82.4468,42185.0
2018-10-18 15:45:00,96.71,96.81,96.66,96.7,62713.0,82.4468,82.532,82.4041,82.4382,62713.0
2018-10-18 15:50:00,96.68,96.69,96.49,96.51,57090.0,82.4212,82.4297,82.2592,82.2763,57090.0
2018-10-18 15:55:00,96.5,96.63,96.44,96.61,129652.0,82.2677,82.3786,82.2166,82.3615,129652.0
2018-10-19 09:30:00,96.71,96.84,96.25,96.39,132547.0,82.4468,82.5576,82.0546,82.174,132547.0
2018-10-19 09:35:00,96.42,96.66,96.34,96.64,6627.0,82.1995,82.4041,82.1313,82.3871,6627.0
2018-10-19 09:40:00,96.67,96.91,96.63,96.84,7971.0,82.4127,82.6173,82.3786,82.5576,7971.0
2018-10-19 09:45:00,96.87,97.04,96.87,96.95,10387.0,82.5832,82.7281,82.5832,82.6514,10387.0
2018-10-19 09:50:00,96.98,97.23,96.94,97.22,11859.0,82.6769,82.8901,82.6428,82.8815,11859.0
2018-10-19 09:55:00,97.26,97.4,97.23,97.4,12715.0,82.9156,83.035,82.8901,83.035,12715.0
2018-10-19 10:00:00,97.44,97.46,97.24,97.42,27592.0,83.0691,83.0861,82.8986,83.052,27592.0
2018-10-19 10:05:00,97.37,97.5,97.37,97.42,8664.0,83.0094,83.1202,83.0094,83.052,8664.0
2018-10-19 10:10:00,97.41,97.41,97.29,97.34,10204.0,83.0435,83.0435,82.9412,82.9838,10204.0
2018-10-19 10:15:00,97.34,97.42,97.3,97.4,12805.0,82.9838,83.052,82.9497,83.035,12805.0
2018-10-19 10:20:00,97.41,97.45,97.27,97.31,21529.0,83.0435,83.0776,82.9242,82.9583,21529.0
2018-10-19 10:25:00,97.32,97.52,97.32,97.36,8091.0,82.9668,83.1373,82.9668,83.0009,8091.0
2018-10-19 10:30:00,97.36,97.5,97.3,97.5,22514.0,83.0009,83.1202,82.9497,83.1202,22514.0
2018-10-19 10:35:00,97.53,97.69,97.51,97.57,17604.0,83.1458,83.2822,83.1288,83.1799,17604.0
2018-10-19 10:40:00,97.57,97.68,97.49,97.68,19822.0,83.1799,83.2737,83.1117,83.2737,19822.0
2018-10-19 10:45:00,97.69,97.84,97.68,97.81,7869.0,83.2822,83.4101,83.2737,83.3845,7869.0
2018-10-19 10:50:00,97.76,97.92,97.72,97.86,12987.0,83.3419,83.4783,83.3078,83.4271,12987.0
2018-10-19 10:55:00,97.86,98.05,97.86,98.0,10772.0,83.4271,83.5891,83.4271,83.5465,10772.0
2018-10-19 11:00:00,97.98,98.02,97.86,97.86,16024.0,83.5294,83.5636,83.4271,83.4271,16024.0
2018-10-19 11:05:00,97.9,97.98,97.83,97.98,10581.0,83.4612,83.5294,83.4016,83.5294,10581.0
2018-10-19 11:10:00,98.0,98.15,97.93,98.15,31002.0,83.5465,83.6744,83.4868,83.6744,31002.0
2018-10-19 11:15:00,98.16,98.2,98.04,98.04,10619.0,83.6829,83.717,83.5806,83.5806,10619.0
2018-10-19 11:20:00,98.03,98.11,97.98,98.01,9552.0,83.5721,83.6403,83.5294,83.555,9552.0
2018-10-19 11:25:00,97.99,98.02,97.87,97.95,16679.0,83.538,83.5636,83.4357,83.5039,16679.0
2018-10-19 11:30:00,97.95,98.0,97.88,97.93,9260.0,83.5039,83.5465,83.4442,83.4868,9260.0
2018-10-19 11:35:00,97.94,97.98,97.81,97.85,6738.0,83.4953,83.5294,83.3845,83.4186,6738.0
2018-10-19 11:40:00,97.88,97.88,97.76,97.83,3534.0,83.4442,83.4442,83.3419,83.4016,3534.0
2018-10-19 11:45:00,97.85,97.91,97.82,97.83,6969.0,83.4186,83.4698,83.393,83.4016,6969.0
2018-10-19 11:50:00,97.85,97.92,97.82,97.89,11216.0,83.4186,83.4783,83.393,83.4527,11216.0
2018-10-19 11:55:00,97.84,98.0,97.84,97.95,13140.0,83.4101,83.5465,83.4101,83.5039,13140.0
2018-10-19 12:00:00,97.94,97.98,97.87,97.93,9299.0,83.4953,83.5294,83.4357,83.4868,9299.0
2018-10-19 12:05:00,97.94,98.0,97.89,97.97,12621.0,83.4953,83.5465,83.4527,83.5209,12621.0
2018-10-19 12:10:00,97.98,98.0,97.81,97.92,13195.0,83.5294,83.5465,83.3845,83.4783,13195.0
2018-10-19 12:15:00,97.87,97.88,97.76,97.87,10502.0,83.4357,83.4442,83.3419,83.4357,10502.0
2018-10-19 12:20:00,97.81,97.87,97.77,97.79,8621.0,83.3845,83.4357,83.3504,83.3675,8621.0
2018-10-19 12:25:00,97.77,97.78,97.66,97.68,5723.0,83.3504,83.3589,83.2566,83.2737,5723.0
2018-10-19 12:30:00,97.7,97.72,97.48,97.48,10791.0,83.2907,83.3078,83.1032,83.1032,10791.0
2018-10-19 12:35:00,97.5,97.64,97.5,97.61,9390.0,83.1202,83.2396,83.1202,83.214,9390.0
2018-10-19 12:40:00,97.61,97.71,97.5,97.67,16114.0,83.214,83.2993,83.1202,83.2652,16114.0
2018-10-19 12:45:00,97.65,97.68,97.57,97.62,18150.0,83.2481,83.2737,83.1799,83.2225,18150.0
2018-10-19 12:50:00,97.63,97.67,97.47,97.63,14314.0,83.2311,83.2652,83.0947,83.2311,14314.0
2018-10-19 12:55:00,97.64,97.73,97.63,97.73,10214.0,83.2396,83.3163,83.2311,83.3163,10214.0
2018-10-19 13:00:00,97.68,97.72,97.6,97.64,9400.0,83.2737,83.3078,83.2055,83.2396,9400.0
2018-10-19 13:05:00,97.66,97.7,97.6,97.66,16940.0,83.2566,83.2907,83.2055,83.2566,16940.0
2018-10-19 13:10:00,97.7,97.91,97.7,97.86,6308.0,83.2907,83.4698,83.2907,83.4271,6308.0
2018-10-19 13:15:00,97.83,97.98,97.81,97.91,6300.0,83.4016,83.5294,83.3845,83.4698,6300.0
2018-10-19 13:20:00,97.92,97.94,97.87,97.9,5549.0,83.4783,83.4953,83.4357,83.4612,5549.0
2018-10-19 13:25:00,97.89,97.93,97.73,97.78,14128.0,83.4527,83.4868,83.3163,83.3589,14128.0
2018-10-19 13:30:00,97.76,97.79,97.7,97.72,7655.0,83.3419,83.3675,83.2907,83.3078,7655.0
2018-10-19 13:35:00,97.7,97.74,97.66,97.74,4132.0,83.2907,83.3248,83.2566,83.3248,4132.0
2018-10-19 13:40:00,97.74,97.78,97.56,97.56,12761.0,83.3248,83.3589,83.1714,83.1714,12761.0
2018-10-19 13:45:00,97.58,97.59,97.53,97.58,6919.0,83.1884,83.197,83.1458,83.1884,6919.0
2018-10-19 13:50:00,97.58,97.61,97.51,97.53,10496.0,83.1884,83.214,83.1288,83.1458,10496.0
2018-10-19 13:55:00,97.53,97.54,97.45,97.45,9460.0,83.1458,83.1543,83.0776,83.0776,9460.0
2018-10-19 14:00:00,97.47,97.51,97.17,97.17,19659.0,83.0947,83.1288,82.8389,82.8389,19659.0
2018-10-19 14:05:00,97.2,97.2,97.0,97.12,24152.0,82.8645,82.8645,82.694,82.7963,24152.0
2018-10-19 14:10:00,97.1,97.2,97.07,97.16,5200.0,82.7792,82.8645,82.7537,82.8304,5200.0
2018-10-19 14:15:00,97.19,97.31,97.17,97.3,6896.0,82.856,82.9583,82.8389,82.9497,6896.0
2018-10-19 14:20:00,97.3,97.46,97.27,97.41,8598.0,82.9497,83.0861,82.9242,83.0435,8598.0
2018-10-19 14:25:00,97.4,97.41,97.31,97.33,15920.0,83.035,83.0435,82.9583,82.9753,15920.0
2018-10-19 14:30:00,97.34,97.35,97.22,97.26,19915.0,82.9838,82.9924,82.8815,82.9156,19915.0
2018-10-19 14:35:00,97.26,97.4,97.26,97.33,11739.0,82.9156,83.035,82.9156,82.9753,11739.0
2018-10-19 14:40:00,97.33,97.34,97.25,97.25,6570.0,82.9753,82.9838,82.9071,82.9071,6570.0
2018-10-19 14:45:00,97.26,97.49,97.25,97.46,8475.0,82.9156,83.1117,82.9071,83.0861,8475.0
2018-10-19 14:50:00,97.46,97.5,97.38,97.41,8932.0,83.0861,83.1202,83.0179,83.0435,8932.0
2018-10-19 14:55:00,97.39,97.48,97.39,97.4,10005.0,83.0265,83.1032,83.0265,83.035,10005.0
2018-10-19 15:00:00,97.43,97.46,97.17,97.17,11706.0,83.0606,83.0861,82.8389,82.8389,11706.0
2018-10-19 15:05:00,97.18,97.27,97.18,97.25,12649.0,82.8474,82.9242,82.8474,82.9071,12649.0
2018-10-19 15:10:00,97.25,97.33,97.25,97.3,10395.0,82.9071,82.9753,82.9071,82.9497,10395.0
2018-10-19 15:15:00,97.29,97.39,97.18,97.39,14588.0,82.9412,83.0265,82.8474,83.0265,14588.0
2018-10-19 15:20:00,97.39,97.39,97.32,97.34,11831.0,83.0265,83.0265,82.9668,82.9838,11831.0
2018-10-19 15:25:00,97.35,97.52,97.35,97.52,20105.0,82.9924,83.1373,82.9924,83.1373,20105.0
2018-10-19 15:30:00,97.52,97.61,97.49,97.55,25932.0,83.1373,83.214,83.1117,83.1629,25932.0
2018-10-19 15:35:00,97.56,97.57,97.47,97.52,27601.0,83.1714,83.1799,83.0947,83.1373,27601.0
2018-10-19 15:40:00,97.53,97.55,97.42,97.55,26517.0,83.1458,83.1629,83.052,83.1629,26517.0
2018-10-19 15:45:00,97.53,97.57,97.33,97.34,51156.0,83.1458,83.1799,82.9753,82.9838,51156.0
2018-10-19 15:50:00,97.34,97.48,97.33,97.4,49026.0,82.9838,83.1032,82.9753,83.035,49026.0
2018-10-19 15:55:00,97.39,97.41,97.22,97.32,158746.0,83.0265,83.0435,82.8815,82.9668,158746.0
2018-10-22 09:30:00,97.65,97.72,97.48,97.57,19657.0,83.2481,83.3078,83.1032,83.1799,19657.0
2018-10-22 09:35:00,97.55,97.63,97.11,97.31,14220.0,83.1629,83.2311,82.7878,82.9583,14220.0
2018-10-22 09:40:00,97.32,97.38,97.22,97.22,4800.0,82.9668,83.0179,82.8815,82.8815,4800.0
2018-10-22 09:45:00,97.22,97.47,97.22,97.34,5997.0,82.8815,83.0947,82.8815,82.9838,5997.0
2018-10-22 09:50:00,97.31,97.43,97.21,97.42,5315.0,82.9583,83.0606,82.873,83.052,5315.0
2018-10-22 09:55:00,97.45,97.51,97.33,97.44,7289.0,83.0776,83.1288,82.9753,83.0691,7289.0
2018-10-22 10:00:00,97.4,97.5,97.37,97.39,9695.0,83.035,83.1202,83.0094,83.0265,9695.0
2018-10-22 10:05:00,97.36,97.4,97.27,97.31,10188.0,83.0009,83.035,82.9242,82.9583,10188.0
2018-10-22 10:10:00,97.32,97.42,97.27,97.4,8813.0,82.9668,83.052,82.9242,83.035,8813.0
2018-10-22 10:15:00,97.38,97.45,97.26,97.32,8772.0,83.0179,83.0776,82.9156,82.9668,8772.0
2018-10-22 10:20:00,97.29,97.32,97.23,97.3,10032.0,82.9412,82.9668,82.8901,82.9497,10032.0
2018-10-22 10:25:00,97.27,97.41,97.22,97.37,16523.0,82.9242,83.0435,82.8815,83.0094,16523.0
2018-10-22 10:30:00,97.37,97.51,97.33,97.48,6500.0,83.0094,83.1288,82.9753,83.1032,6500.0
2018-10-22 10:35:00,97.45,97.52,97.44,97.47,7796.0,83.0776,83.1373,83.0691,83.0947,7796.0
2018-10-22 10:40:00,97.46,97.62,97.45,97.62,20637.0,83.0861,83.2225,83.0776,83.2225,20637.0
2018-10-22 10:45:00,97.61,97.67,97.49,97.6,9102.0,83.214,83.2652,83.1117,83.2055,9102.0
2018-10-22 10:50:00,97.61,97.74,97.61,97.72,7700.0,83.214,83.3248,83.214,83.3078,7700.0
2018-10-22 10:55:00,97.72,97.85,97.68,97.85,22801.0,83.3078,83.4186,83.2737,83.4186,22801.0
2018-10-22 11:00:00,97.81,97.93,97.68,97.72,40291.0,83.3845,83.4868,83.2737,83.3078,40291.0
2018-10-22 11:05:00,97.75,97.76,97.62,97.62,14395.0,83.3334,83.3419,83.2225,83.2225,14395.0
2018-10-22 11:10:00,97.61,97.62,97.48,97.49,11783.0,83.214,83.2225,83.1032,83.1117,11783.0
2018-10-22 11:15:00,97.49,97.53,97.39,97.48,6764.0,83.1117,83.1458,83.0265,83.1032,6764.0
2018-10-22 11:20:00,97.48,97.65,97.46,97.63,5028.0,83.1032,83.2481,83.0861,83.2311,5028.0
2018-10-22 11:25:00,97.71,97.71,97.46,97.46,5700.0,83.2993,83.2993,83.0861,83.0861,5700.0
2018-10-22 11:30:00,97.47,97.54,97.3,97.3,11284.0,83.0947,83.1543,82.9497,82.9497,11284.0
2018-10-22 11:35:00,97.31,97.4,97.29,97.33,11292.0,82.9583,83.035,82.9412,82.9753,11292.0
2018-10-22 11:40:00,97.32,97.32,97.09,97.11,5650.0,82.9668,82.9668,82.7707,82.7878,5650.0
2018-10-22 11:45:00,97.06,97.17,97.01,97.15,7912.0,82.7451,82.8389,82.7025,82.8219,7912.0
2018-10-22 11:50:00,97.15,97.18,96.95,96.95,7930.0,82.8219,82.8474,82.6514,82.6514,7930.0
2018-10-22 11:55:00,96.98,97.02,96.9,96.96,11690.0,82.6769,82.711,82.6087,82.6599,11690.0
2018-10-22 12:00:00,96.99,97.1,96.97,97.05,4506.0,82.6855,82.7792,82.6684,82.7366,4506.0
2018-10-22 12:05:00,97.01,97.21,97.01,97.15,3703.0,82.7025,82.873,82.7025,82.8219,3703.0
2018-10-22 12:10:00,97.16,97.21,96.97,96.97,6434.0,82.8304,82.873,82.6684,82.6684,6434.0
2018-10-22 12:15:00,96.96,97.01,96.92,96.95,5214.0,82.6599,82.7025,82.6258,82.6514,5214.0
2018-10-22 12:20:00,96.9,96.92,96.81,96.82,7052.0,82.6087,82.6258,82.532,82.5405,7052.0
2018-10-22 12:25:00,96.82,96.93,96.75,96.87,6471.0,82.5405,82.6343,82.4809,82.5832,6471.0
2018-10-22 12:30:00,96.9,96.91,96.81,96.85,5737.0,82.6087,82.6173,82.532,82.5661,5737.0
2018-10-22 12:35:00,96.88,96.91,96.81,96.87,7550.0,82.5917,82.6173,82.532,82.5832,7550.0
2018-10-22 12:40:00,96.9,96.96,96.9,96.95,7491.0,82.6087,82.6599,82.6087,82.6514,7491.0
2018-10-22 12:45:00,96.98,96.98,96.87,96.89,3300.0,82.6769,82.6769,82.5832,82.6002,3300.0
2018-10-22 12:50:00,96.87,97.09,96.87,97.09,5600.0,82.5832,82.7707,82.5832,82.7707,5600.0
2018-10-22 12:55:00,97.11,97.15,97.06,97.13,2100.0,82.7878,82.8219,82.7451,82.8048,2100.0
2018-10-22 13:00:00,97.13,97.19,97.1,97.1,3200.0,82.8048,82.856,82.7792,82.7792,3200.0
2018-10-22 13:05:00,97.11,97.31,97.11,97.29,4400.0,82.7878,82.9583,82.7878,82.9412,4400.0
2018-10-22 13:10:00,97.27,97.28,97.21,97.26,3507.0,82.9242,82.9327,82.873,82.9156,3507.0
2018-10-22 13:15:00,97.26,97.27,97.19,97.19,5132.0,82.9156,82.9242,82.856,82.856,5132.0
2018-10-22 13:20:00,97.16,97.19,97.07,97.07,4681.0,82.8304,82.856,82.7537,82.7537,4681.0
2018-10-22 13:25:00,97.05,97.13,97.03,97.13,5500.0,82.7366,82.8048,82.7196,82.8048,5500.0
2018-10-22 13:30:00,97.1,97.15,97.08,97.12,6173.0,82.7792,82.8219,82.7622,82.7963,6173.0
2018-10-22 13:35:00,97.11,97.18,97.09,97.11,4225.0,82.7878,82.8474,82.7707,82.7878,4225.0
2018-10-22 13:40:00,97.13,97.19,97.08,97.19,3126.0,82.8048,82.856,82.7622,82.856,3126.0
2018-10-22 13:45:00,97.21,97.28,97.15,97.15,3510.0,82.873,82.9327,82.8219,82.8219,3510.0
2018-10-22 13:50:00,97.1,97.1,97.01,97.03,7095.0,82.7792,82.7792,82.7025,82.7196,7095.0
2018-10-22 13:55:00,97.03,97.04,97.0,97.01,2500.0,82.7196,82.7281,82.694,82.7025,2500.0
2018-10-22 14:00:00,97.01,97.05,96.98,96.98,4550.0,82.7025,82.7366,82.6769,82.6769,4550.0
2018-10-22 14:05:00,96.98,97.03,96.9,96.93,6399.0,82.6769,82.7196,82.6087,82.6343,6399.0
2018-10-22 14:10:00,96.91,96.97,96.82,96.88,7481.0,82.6173,82.6684,82.5405,82.5917,7481.0
2018-10-22 14:15:00,96.88,96.94,96.85,96.88,5165.0,82.5917,82.6428,82.5661,82.5917,5165.0
2018-10-22 14:20:00,96.88,96.88,96.77,96.79,6142.0,82.5917,82.5917,82.4979,82.515,6142.0
2018-10-22 14:25:00,96.77,96.81,96.69,96.71,5328.0,82.4979,82.532,82.4297,82.4468,5328.0
2018-10-22 14:30:00,96.7,96.75,96.65,96.73,4913.0,82.4382,82.4809,82.3956,82.4638,4913.0
2018-10-22 14:35:00,96.72,96.79,96.71,96.75,4523.0,82.4553,82.515,82.4468,82.4809,4523.0
2018-10-22 14:40:00,96.77,96.77,96.68,96.7,4100.0,82.4979,82.4979,82.4212,82.4382,4100.0
2018-10-22 14:45:00,96.69,97.0,96.69,96.96,10654.0,82.4297,82.694,82.4297,82.6599,10654.0
2018-10-22 14:50:00,96.97,96.98,96.87,96.92,6688.0,82.6684,82.6769,82.5832,82.6258,6688.0
2018-10-22 14:55:00,96.92,96.98,96.88,96.93,6966.0,82.6258,82.6769,82.5917,82.6343,6966.0
2018-10-22 15:00:00,96.91,97.12,96.89,97.12,8650.0,82.6173,82.7963,82.6002,82.7963,8650.0
2018-10-22 15:05:00,97.12,97.13,97.01,97.06,10433.0,82.7963,82.8048,82.7025,82.7451,10433.0
2018-10-22 15:10:00,97.04,97.13,97.04,97.08,9766.0,82.7281,82.8048,82.7281,82.7622,9766.0
2018-10-22 15:15:00,97.08,97.1,96.92,96.93,8493.0,82.7622,82.7792,82.6258,82.6343,8493.0
2018-10-22 15:20:00,96.94,97.01,96.92,96.97,7377.0,82.6428,82.7025,82.6258,82.6684,7377.0
2018-10-22 15:25:00,96.96,97.09,96.93,97.08,9600.0,82.6599,82.7707,82.6343,82.7622,9600.0
2018-10-22 15:30:00,97.08,97.08,96.96,97.04,12964.0,82.7622,82.7622,82.6599,82.7281,12964.0
2018-10-22 15:35:00,97.05,97.08,96.91,96.94,12559.0,82.7366,82.7622,82.6173,82.6428,12559.0
2018-10-22 15:40:00,96.95,96.97,96.75,96.81,29560.0,82.6514,82.6684,82.4809,82.532,29560.0
2018-10-22 15:45:00,96.82,96.86,96.7,96.73,21313.0,82.5405,82.5746,82.4382,82.4638,21313.0
2018-10-22 15:50:00,96.72,96.79,96.68,96.7,18479.0,82.4553,82.515,82.4212,82.4382,18479.0
2018-10-22 15:55:00,96.69,96.84,96.68,96.73,104072.0,82.4297,82.5576,82.4212,82.4638,104072.0
2018-10-23 09:30:00,95.25,95.77,95.25,95.68,33171.0,81.2021,81.6454,81.2021,81.5687,33171.0
2018-10-23 09:35:00,95.89,95.99,95.69,95.99,14042.0,81.7477,81.8329,81.5772,81.8329,14042.0
2018-10-23 09:40:00,95.98,96.01,95.74,95.87,7893.0,81.8244,81.85,81.6198,81.7306,7893.0
2018-10-23 09:45:00,95.78,96.19,95.65,96.11,21387.0,81.6539,82.0034,81.5431,81.9352,21387.0
2018-10-23 09:50:00,96.08,96.1,95.79,95.81,12766.0,81.9097,81.9267,81.6624,81.6795,12766.0
2018-10-23 09:55:00,95.84,95.9,95.71,95.72,12355.0,81.7051,81.7562,81.5942,81.6028,12355.0
2018-10-23 10:00:00,95.76,95.87,95.53,95.54,18578.0,81.6369,81.7306,81.4408,81.4493,18578.0
2018-10-23 10:05:00,95.54,95.57,95.41,95.45,10251.0,81.4493,81.4749,81.3385,81.3726,10251.0
2018-10-23 10:10:00,95.48,95.6,95.32,95.33,9973.0,81.3982,81.5005,81.2618,81.2703,9973.0
2018-10-23 10:15:00,95.28,95.33,95.02,95.17,6046.0,81.2277,81.2703,81.006,81.1339,6046.0
2018-10-23 10:20:00,95.18,95.28,95.12,95.15,7306.0,81.1424,81.2277,81.0913,81.1168,7306.0
2018-10-23 10:25:00,95.17,95.34,95.17,95.25,11124.0,81.1339,81.2788,81.1339,81.2021,11124.0
2018-10-23 10:30:00,95.19,95.2,94.95,94.98,7949.0,81.1509,81.1595,80.9463,80.9719,7949.0
2018-10-23 10:35:00,94.95,95.22,94.91,95.21,8000.0,80.9463,81.1765,80.9122,81.168,8000.0
2018-10-23 10:40:00,95.16,95.42,95.14,95.32,6543.0,81.1254,81.347,81.1083,81.2618,6543.0
2018-10-23 10:45:00,95.34,95.59,95.3,95.56,46433.0,81.2788,81.4919,81.2447,81.4664,46433.0
2018-10-23 10:50:00,95.58,95.66,95.56,95.62,19135.0,81.4834,81.5516,81.4664,81.5175,19135.0
2018-10-23 10:55:00,95.64,95.79,95.63,95.72,11517.0,81.5346,81.6624,81.526,81.6028,11517.0
2018-10-23 11:00:00,95.67,95.7,95.59,95.65,5944.0,81.5601,81.5857,81.4919,81.5431,5944.0
2018-10-23 11:05:00,95.66,95.84,95.64,95.77,11293.0,81.5516,81.7051,81.5346,81.6454,11293.0
2018-10-23 11:10:00,95.77,95.83,95.74,95.8,10537.0,81.6454,81.6965,81.6198,81.671,10537.0
2018-10-23 11:15:00,95.8,95.85,95.72,95.72,6023.0,81.671,81.7136,81.6028,81.6028,6023.0
2018-10-23 11:20:00,95.7,95.79,95.63,95.73,6495.0,81.5857,81.6624,81.526,81.6113,6495.0
2018-10-23 11:25:00,95.71,95.76,95.64,95.69,4947.0,81.5942,81.6369,81.5346,81.5772,4947.0
2018-10-23 11:30:00,95.69,95.76,95.61,95.73,19611.0,81.5772,81.6369,81.509,81.6113,19611.0
2018-10-23 11:35:00,95.73,95.83,95.73,95.74,11848.0,81.6113,81.6965,81.6113,81.6198,11848.0
2018-10-23 11:40:00,95.72,95.88,95.71,95.79,25081.0,81.6028,81.7392,81.5942,81.6624,25081.0
2018-10-23 11:45:00,95.77,95.84,95.67,95.67,12336.0,81.6454,81.7051,81.5601,81.5601,12336.0
2018-10-23 11:50:00,95.63,95.63,95.4,95.48,4000.0,81.526,81.526,81.33,81.3982,4000.0
2018-10-23 11:55:00,95.47,95.53,95.37,95.41,5519.0,81.3896,81.4408,81.3044,81.3385,5519.0
2018-10-23 12:00:00,95.37,95.54,95.36,95.5,3950.0,81.3044,81.4493,81.2959,81.4152,3950.0
2018-10-23 12:05:00,95.52,95.72,95.48,95.72,6798.0,81.4323,81.6028,81.3982,81.6028,6798.0
2018-10-23 12:10:00,95.7,95.85,95.7,95.85,6910.0,81.5857,81.7136,81.5857,81.7136,6910.0
2018-10-23 12:15:00,95.82,95.86,95.77,95.84,3985.0,81.688,81.7221,81.6454,81.7051,3985.0
2018-10-23 12:20:00,95.85,95.85,95.69,95.69,8593.0,81.7136,81.7136,81.5772,81.5772,8593.0
2018-10-23 12:25:00,95.67,95.77,95.61,95.71,6562.0,81.5601,81.6454,81.509,81.5942,6562.0
2018-10-23 12:30:00,95.71,95.83,95.67,95.79,6400.0,81.5942,81.6965,81.5601,81.6624,6400.0
2018-10-23 12:35:00,95.78,95.78,95.68,95.69,4830.0,81.6539,81.6539,81.5687,81.5772,4830.0
2018-10-23 12:40:00,95.68,95.8,95.66,95.69,5399.0,81.5687,81.671,81.5516,81.5772,5399.0
2018-10-23 12:45:00,95.69,95.72,95.6,95.61,5979.0,81.5772,81.6028,81.5005,81.509,5979.0
2018-10-23 12:50:00,95.66,95.71,95.5,95.5,6874.0,81.5516,81.5942,81.4152,81.4152,6874.0
2018-10-23 12:55:00,95.49,95.62,95.49,95.55,4705.0,81.4067,81.5175,81.4067,81.4578,4705.0
2018-10-23 13:00:00,95.53,95.92,95.53,95.89,6516.0,81.4408,81.7733,81.4408,81.7477,6516.0
2018-10-23 13:05:00,95.87,95.99,95.86,95.96,3957.0,81.7306,81.8329,81.7221,81.8074,3957.0
2018-10-23 13:10:00,95.96,96.0,95.94,95.94,1600.0,81.8074,81.8415,81.7903,81.7903,1600.0
2018-10-23 13:15:00,95.98,95.98,95.89,95.98,2926.0,81.8244,81.8244,81.7477,81.8244,2926.0
2018-10-23 13:20:00,95.95,96.1,95.94,96.0,3210.0,81.7988,81.9267,81.7903,81.8415,3210.0
2018-10-23 13:25:00,95.98,96.1,95.94,95.94,4569.0,81.8244,81.9267,81.7903,81.7903,4569.0
2018-10-23 13:30:00,95.96,96.0,95.86,95.89,5713.0,81.8074,81.8415,81.7221,81.7477,5713.0
2018-10-23 13:35:00,95.79,95.82,95.67,95.72,5461.0,81.6624,81.688,81.5601,81.6028,5461.0
2018-10-23 13:40:00,95.77,95.78,95.62,95.65,5467.0,81.6454,81.6539,81.5175,81.5431,5467.0
2018-10-23 13:45:00,95.68,95.76,95.52,95.57,8992.0,81.5687,81.6369,81.4323,81.4749,8992.0
2018-10-23 13:50:00,95.57,95.7,95.51,95.52,8034.0,81.4749,81.5857,81.4237,81.4323,8034.0
2018-10-23 13:55:00,95.55,95.58,95.46,95.56,4100.0,81.4578,81.4834,81.3811,81.4664,4100.0
2018-10-23 14:00:00,95.55,95.69,95.54,95.64,2700.0,81.4578,81.5772,81.4493,81.5346,2700.0
2018-10-23 14:05:00,95.66,95.88,95.66,95.85,4463.0,81.5516,81.7392,81.5516,81.7136,4463.0
2018-10-23 14:10:00,95.87,95.99,95.86,95.95,6560.0,81.7306,81.8329,81.7221,81.7988,6560.0
2018-10-23 14:15:00,95.96,96.16,95.96,96.15,5896.0,81.8074,81.9779,81.8074,81.9693,5896.0
2018-10-23 14:20:00,96.13,96.25,96.12,96.25,4459.0,81.9523,82.0546,81.9438,82.0546,4459.0
2018-10-23 14:25:00,96.25,96.25,96.1,96.19,10029.0,82.0546,82.0546,81.9267,82.0034,10029.0
2018-10-23 14:30:00,96.19,96.32,96.16,96.21,6816.0,82.0034,82.1143,81.9779,82.0205,6816.0
2018-10-23 14:35:00,96.21,96.36,96.18,96.28,3918.0,82.0205,82.1484,81.9949,82.0802,3918.0
2018-10-23 14:40:00,96.28,96.45,96.25,96.45,6050.0,82.0802,82.2251,82.0546,82.2251,6050.0
2018-10-23 14:45:00,96.38,96.44,96.32,96.44,7114.0,82.1654,82.2166,82.1143,82.2166,7114.0
2018-10-23 14:50:00,96.43,96.57,96.37,96.41,9138.0,82.2081,82.3274,82.1569,82.191,9138.0
2018-10-23 14:55:00,96.41,96.5,96.31,96.44,8133.0,82.191,82.2677,82.1057,82.2166,8133.0
2018-10-23 15:00:00,96.44,96.53,96.39,96.42,9452.0,82.2166,82.2933,82.174,82.1995,9452.0
2018-10-23 15:05:00,96.43,96.45,96.34,96.4,5823.0,82.2081,82.2251,82.1313,82.1825,5823.0
2018-10-23 15:10:00,96.36,96.42,96.25,96.39,11854.0,82.1484,82.1995,82.0546,82.174,11854.0
2018-10-23 15:15:00,96.39,96.47,96.29,96.35,11227.0,82.174,82.2422,82.0887,82.1398,11227.0
2018-10-23 15:20:00,96.35,96.53,96.34,96.41,13269.0,82.1398,82.2933,82.1313,82.191,13269.0
2018-10-23 15:25:00,96.42,96.47,96.38,96.39,17156.0,82.1995,82.2422,82.1654,82.174,17156.0
2018-10-23 15:30:00,96.39,96.42,96.27,96.39,34236.0,82.174,82.1995,82.0716,82.174,34236.0
2018-10-23 15:35:00,96.36,96.47,96.15,96.18,14501.0,82.1484,82.2422,81.9693,81.9949,14501.0
2018-10-23 15:40:00,96.18,96.31,96.12,96.19,25504.0,81.9949,82.1057,81.9438,82.0034,25504.0
2018-10-23 15:45:00,96.2,96.26,96.04,96.2,26221.0,82.012,82.0631,81.8756,82.012,26221.0
2018-10-23 15:50:00,96.19,96.21,96.03,96.08,24109.0,82.0034,82.0205,81.867,81.9097,24109.0
2018-10-23 15:55:00,96.07,96.12,95.98,96.06,85020.0,81.9011,81.9438,81.8244,81.8926,85020.0
2018-10-24 09:30:00,95.57,95.75,94.84,94.84,69125.0,81.4749,81.6283,80.8526,80.8526,69125.0
2018-10-24 09:35:00,94.86,94.86,94.43,94.6,42271.0,80.8696,80.8696,80.503,80.6479,42271.0
2018-10-24 09:40:00,94.6,94.63,94.32,94.52,31427.0,80.6479,80.6735,80.4092,80.5797,31427.0
2018-10-24 09:45:00,94.46,94.62,94.3,94.55,14555.0,80.5286,80.665,80.3922,80.6053,14555.0
2018-10-24 09:50:00,94.63,94.65,94.37,94.49,26946.0,80.6735,80.6906,80.4519,80.5542,26946.0
2018-10-24 09:55:00,94.5,94.62,94.43,94.48,19812.0,80.5627,80.665,80.503,80.5456,19812.0
2018-10-24 10:00:00,94.43,94.54,94.29,94.44,34573.0,80.503,80.5968,80.3837,80.5115,34573.0
2018-10-24 10:05:00,94.47,94.61,94.41,94.41,13520.0,80.5371,80.6565,80.486,80.486,13520.0
2018-10-24 10:10:00,94.44,94.55,94.41,94.53,9276.0,80.5115,80.6053,80.486,80.5883,9276.0
2018-10-24 10:15:00,94.56,94.56,94.36,94.47,7974.0,80.6138,80.6138,80.4433,80.5371,7974.0
2018-10-24 10:20:00,94.51,94.61,94.49,94.61,13023.0,80.5712,80.6565,80.5542,80.6565,13023.0
2018-10-24 10:25:00,94.6,94.63,94.51,94.54,13964.0,80.6479,80.6735,80.5712,80.5968,13964.0
2018-10-24 10:30:00,94.56,94.62,94.48,94.55,18293.0,80.6138,80.665,80.5456,80.6053,18293.0
2018-10-24 10:35:00,94.57,94.76,94.55,94.55,26739.0,80.6224,80.7844,80.6053,80.6053,26739.0
2018-10-24 10:40:00,94.59,94.76,94.55,94.64,9619.0,80.6394,80.7844,80.6053,80.682,9619.0
2018-10-24 10:45:00,94.66,94.66,94.41,94.46,7112.0,80.6991,80.6991,80.486,80.5286,7112.0
2018-10-24 10:50:00,94.45,94.47,94.37,94.47,4778.0,80.5201,80.5371,80.4519,80.5371,4778.0
2018-10-24 10:55:00,94.42,94.45,94.2,94.2,6502.0,80.4945,80.5201,80.3069,80.3069,6502.0
2018-10-24 11:00:00,94.2,94.23,93.88,93.96,29332.0,80.3069,80.3325,80.0341,80.1023,29332.0
2018-10-24 11:05:00,93.92,93.95,93.55,93.6,106544.0,80.0682,80.0938,79.7528,79.7954,106544.0
2018-10-24 11:10:00,93.59,93.78,93.59,93.72,24910.0,79.7869,79.9489,79.7869,79.8977,24910.0
2018-10-24 11:15:00,93.72,93.93,93.72,93.87,11760.0,79.8977,80.0768,79.8977,80.0256,11760.0
2018-10-24 11:20:00,93.79,93.99,93.68,93.98,23184.0,79.9574,80.1279,79.8636,80.1194,23184.0
2018-10-24 11:25:00,93.99,94.06,93.78,93.89,9295.0,80.1279,80.1876,79.9489,80.0427,9295.0
2018-10-24 11:30:00,93.92,93.94,93.82,93.9,7803.0,80.0682,80.0853,79.983,80.0512,7803.0
2018-10-24 11:35:00,93.9,94.16,93.84,94.13,10945.0,80.0512,80.2728,80.0,80.2473,10945.0
2018-10-24 11:40:00,94.14,94.14,94.0,94.09,5975.0,80.2558,80.2558,80.1364,80.2132,5975.0
2018-10-24 11:45:00,94.15,94.34,94.15,94.33,25598.0,80.2643,80.4263,80.2643,80.4178,25598.0
2018-10-24 11:50:00,94.31,94.42,94.25,94.42,28306.0,80.4007,80.4945,80.3496,80.4945,28306.0
2018-10-24 11:55:00,94.42,94.63,94.42,94.56,6855.0,80.4945,80.6735,80.4945,80.6138,6855.0
2018-10-24 12:00:00,94.56,94.62,94.53,94.62,3910.0,80.6138,80.665,80.5883,80.665,3910.0
2018-10-24 12:05:00,94.6,94.69,94.54,94.63,5967.0,80.6479,80.7247,80.5968,80.6735,5967.0
2018-10-24 12:10:00,94.6,94.7,94.51,94.66,10268.0,80.6479,80.7332,80.5712,80.6991,10268.0
2018-10-24 12:15:00,94.67,94.74,94.51,94.51,14934.0,80.7076,80.7673,80.5712,80.5712,14934.0
2018-10-24 12:20:00,94.53,94.59,94.5,94.5,8123.0,80.5883,80.6394,80.5627,80.5627,8123.0
2018-10-24 12:25:00,94.53,94.59,94.5,94.54,12583.0,80.5883,80.6394,80.5627,80.5968,12583.0
2018-10-24 12:30:00,94.57,94.57,94.38,94.41,9437.0,80.6224,80.6224,80.4604,80.486,9437.0
2018-10-24 12:35:00,94.38,94.38,94.19,94.21,8331.0,80.4604,80.4604,80.2984,80.3155,8331.0
2018-10-24 12:40:00,94.17,94.25,94.13,94.19,10222.0,80.2814,80.3496,80.2473,80.2984,10222.0
2018-10-24 12:45:00,94.22,94.22,94.07,94.07,5625.0,80.324,80.324,80.1961,80.1961,5625.0
2018-10-24 12:50:00,94.07,94.29,93.99,94.29,10788.0,80.1961,80.3837,80.1279,80.3837,10788.0
2018-10-24 12:55:00,94.29,94.35,94.24,94.31,6083.0,80.3837,80.4348,80.341,80.4007,6083.0
2018-10-24 13:00:00,94.21,94.24,93.92,93.93,10699.0,80.3155,80.341,80.0682,80.0768,10699.0
2018-10-24 13:05:00,93.91,93.96,93.72,93.78,7597.0,80.0597,80.1023,79.8977,79.9489,7597.0
2018-10-24 13:10:00,93.73,93.74,93.64,93.67,25324.0,79.9063,79.9148,79.8295,79.8551,25324.0
2018-10-24 13:15:00,93.69,93.94,93.62,93.94,9902.0,79.8722,80.0853,79.8125,80.0853,9902.0
2018-10-24 13:20:00,93.95,93.96,93.7,93.72,8571.0,80.0938,80.1023,79.8807,79.8977,8571.0
2018-10-24 13:25:00,93.7,93.7,93.51,93.56,6097.0,79.8807,79.8807,79.7187,79.7613,6097.0
2018-10-24 13:30:00,93.59,93.61,93.38,93.52,18928.0,79.7869,79.804,79.6079,79.7272,18928.0
2018-10-24 13:35:00,93.51,93.55,93.39,93.39,9717.0,79.7187,79.7528,79.6164,79.6164,9717.0
2018-10-24 13:40:00,93.38,93.67,93.38,93.67,15243.0,79.6079,79.8551,79.6079,79.8551,15243.0
2018-10-24 13:45:00,93.7,93.74,93.57,93.66,11539.0,79.8807,79.9148,79.7699,79.8466,11539.0
2018-10-24 13:50:00,93.68,93.75,93.53,93.73,13320.0,79.8636,79.9233,79.7358,79.9063,13320.0
2018-10-24 13:55:00,93.72,93.72,93.47,93.49,5514.0,79.8977,79.8977,79.6846,79.7017,5514.0
2018-10-24 14:00:00,93.51,93.51,93.36,93.42,8506.0,79.7187,79.7187,79.5908,79.642,8506.0
2018-10-24 14:05:00,93.41,93.42,93.27,93.27,10663.0,79.6335,79.642,79.5141,79.5141,10663.0
2018-10-24 14:10:00,93.28,93.43,93.24,93.33,12527.0,79.5226,79.6505,79.4885,79.5653,12527.0
2018-10-24 14:15:00,93.32,93.48,93.25,93.46,11761.0,79.5567,79.6931,79.4971,79.6761,11761.0
2018-10-24 14:20:00,93.44,93.69,93.36,93.63,13517.0,79.659,79.8722,79.5908,79.821,13517.0
2018-10-24 14:25:00,93.64,93.86,93.54,93.8,18160.0,79.8295,80.0171,79.7443,79.9659,18160.0
2018-10-24 14:30:00,93.8,93.91,93.7,93.86,13044.0,79.9659,80.0597,79.8807,80.0171,13044.0
2018-10-24 14:35:00,93.86,93.89,93.81,93.84,12475.0,80.0171,80.0427,79.9745,80.0,12475.0
2018-10-24 14:40:00,93.84,93.85,93.69,93.72,8472.0,80.0,80.0086,79.8722,79.8977,8472.0
2018-10-24 14:45:00,93.72,93.72,93.46,93.46,8439.0,79.8977,79.8977,79.6761,79.6761,8439.0
2018-10-24 14:50:00,93.46,93.56,93.44,93.44,10701.0,79.6761,79.7613,79.659,79.659,10701.0
2018-10-24 14:55:00,93.47,93.55,93.44,93.46,12145.0,79.6846,79.7528,79.659,79.6761,12145.0
2018-10-24 15:00:00,93.44,93.45,93.12,93.13,20427.0,79.659,79.6676,79.3862,79.3948,20427.0
2018-10-24 15:05:00,93.13,93.29,93.12,93.23,11430.0,79.3948,79.5312,79.3862,79.48,11430.0
2018-10-24 15:10:00,93.2,93.29,93.18,93.27,16133.0,79.4544,79.5312,79.4374,79.5141,16133.0
2018-10-24 15:15:00,93.22,93.34,93.17,93.17,16144.0,79.4715,79.5738,79.4289,79.4289,16144.0
2018-10-24 15:20:00,93.18,93.19,92.9,92.9,38052.0,79.4374,79.4459,79.1987,79.1987,38052.0
2018-10-24 15:25:00,92.91,93.03,92.71,92.77,39440.0,79.2072,79.3095,79.0367,79.0878,39440.0
2018-10-24 15:30:00,92.77,92.8,92.52,92.52,42063.0,79.0878,79.1134,78.8747,78.8747,42063.0
2018-10-24 15:35:00,92.53,92.75,92.52,92.72,56100.0,78.8832,79.0708,78.8747,79.0452,56100.0
2018-10-24 15:40:00,92.7,92.85,92.56,92.72,44478.0,79.0282,79.156,78.9088,79.0452,44478.0
2018-10-24 15:45:00,92.72,92.72,92.46,92.47,50245.0,79.0452,79.0452,78.8236,78.8321,50245.0
2018-10-24 15:50:00,92.48,92.55,92.36,92.42,54288.0,78.8406,78.9003,78.7383,78.7895,54288.0
2018-10-24 15:55:00,92.42,92.42,91.96,92.1,121122.0,78.7895,78.7895,78.3973,78.5167,121122.0
2018-10-25 09:30:00,92.54,92.65,92.26,92.4,27359.0,78.8918,78.9855,78.6531,78.7724,27359.0
2018-10-25 09:35:00,92.37,92.94,92.29,92.94,8231.0,78.7468,79.2328,78.6786,79.2328,8231.0
2018-10-25 09:40:00,92.91,92.91,92.54,92.68,6467.0,79.2072,79.2072,78.8918,79.0111,6467.0
2018-10-25 09:45:00,92.73,92.78,92.6,92.72,5865.0,79.0537,79.0964,78.9429,79.0452,5865.0
2018-10-25 09:50:00,92.68,92.83,92.52,92.81,8070.0,79.0111,79.139,78.8747,79.1219,8070.0
2018-10-25 09:55:00,92.76,92.76,92.48,92.48,10100.0,79.0793,79.0793,78.8406,78.8406,10100.0
2018-10-25 10:00:00,92.47,92.68,92.38,92.53,11809.0,78.8321,79.0111,78.7554,78.8832,11809.0
2018-10-25 10:05:00,92.62,92.68,92.44,92.62,18492.0,78.96,79.0111,78.8065,78.96,18492.0
2018-10-25 10:10:00,92.66,92.79,92.52,92.74,14764.0,78.9941,79.1049,78.8747,79.0623,14764.0
2018-10-25 10:15:00,92.71,92.79,92.5,92.52,16419.0,79.0367,79.1049,78.8577,78.8747,16419.0
2018-10-25 10:20:00,92.51,92.56,92.35,92.4,9319.0,78.8662,78.9088,78.7298,78.7724,9319.0
2018-10-25 10:25:00,92.45,92.53,92.34,92.46,6081.0,78.815,78.8832,78.7213,78.8236,6081.0
2018-10-25 10:30:00,92.5,92.53,92.37,92.42,12781.0,78.8577,78.8832,78.7468,78.7895,12781.0
2018-10-25 10:35:00,92.44,92.58,92.32,92.33,12108.0,78.8065,78.9259,78.7042,78.7127,12108.0
2018-10-25 10:40:00,92.28,92.41,92.24,92.32,12427.0,78.6701,78.7809,78.636,78.7042,12427.0
2018-10-25 10:45:00,92.32,92.43,92.11,92.18,16249.0,78.7042,78.798,78.5252,78.5849,16249.0
2018-10-25 10:50:00,92.17,92.32,92.16,92.27,7710.0,78.5763,78.7042,78.5678,78.6616,7710.0
2018-10-25 10:55:00,92.28,92.38,92.18,92.21,10850.0,78.6701,78.7554,78.5849,78.6104,10850.0
2018-10-25 11:00:00,92.19,92.36,92.11,92.12,12495.0,78.5934,78.7383,78.5252,78.5337,12495.0
2018-10-25 11:05:00,92.13,92.22,92.08,92.22,8911.0,78.5422,78.619,78.4996,78.619,8911.0
2018-10-25 11:10:00,92.24,92.24,91.89,92.04,16547.0,78.636,78.636,78.3376,78.4655,16547.0
2018-10-25 11:15:00,92.04,92.34,92.04,92.32,25236.0,78.4655,78.7213,78.4655,78.7042,25236.0
2018-10-25 11:20:00,92.36,92.63,92.32,92.5,24424.0,78.7383,78.9685,78.7042,78.8577,24424.0
2018-10-25 11:25:00,92.55,92.62,92.49,92.6,22699.0,78.9003,78.96,78.8491,78.9429,22699.0
2018-10-25 11:30:00,92.63,92.68,92.26,92.36,24192.0,78.9685,79.0111,78.6531,78.7383,24192.0
2018-10-25 11:35:00,92.36,92.45,92.31,92.32,13544.0,78.7383,78.815,78.6957,78.7042,13544.0
2018-10-25 11:40:00,92.33,92.33,92.08,92.19,12639.0,78.7127,78.7127,78.4996,78.5934,12639.0
2018-10-25 11:45:00,92.2,92.33,92.17,92.33,12965.0,78.6019,78.7127,78.5763,78.7127,12965.0
2018-10-25 11:50:00,92.33,92.33,92.2,92.32,14817.0,78.7127,78.7127,78.6019,78.7042,14817.0
2018-10-25 11:55:00,92.34,92.35,92.22,92.33,9027.0,78.7213,78.7298,78.619,78.7127,9027.0
2018-10-25 12:00:00,92.34,92.38,92.3,92.37,9241.0,78.7213,78.7554,78.6872,78.7468,9241.0
2018-10-25 12:05:00,92.38,92.48,92.21,92.22,11434.0,78.7554,78.8406,78.6104,78.619,11434.0
2018-10-25 12:10:00,92.23,92.28,92.16,92.22,6910.0,78.6275,78.6701,78.5678,78.619,6910.0
2018-10-25 12:15:00,92.25,92.29,91.96,91.96,11283.0,78.6445,78.6786,78.3973,78.3973,11283.0
2018-10-25 12:20:00,91.98,92.04,91.96,91.99,14663.0,78.4144,78.4655,78.3973,78.4229,14663.0
2018-10-25 12:25:00,91.98,92.04,91.92,91.95,9711.0,78.4144,78.4655,78.3632,78.3888,9711.0
2018-10-25 12:30:00,91.96,92.07,91.94,91.99,14013.0,78.3973,78.4911,78.3803,78.4229,14013.0
2018-10-25 12:35:00,91.99,92.17,91.99,92.17,9276.0,78.4229,78.5763,78.4229,78.5763,9276.0
2018-10-25 12:40:00,92.19,92.27,92.14,92.27,9886.0,78.5934,78.6616,78.5508,78.6616,9886.0
2018-10-25 12:45:00,92.28,92.5,92.25,92.5,4809.0,78.6701,78.8577,78.6445,78.8577,4809.0
2018-10-25 12:50:00,92.49,92.55,92.47,92.52,6415.0,78.8491,78.9003,78.8321,78.8747,6415.0
2018-10-25 12:55:00,92.53,92.53,92.36,92.47,7260.0,78.8832,78.8832,78.7383,78.8321,7260.0
2018-10-25 13:00:00,92.5,92.59,92.43,92.44,6886.0,78.8577,78.9344,78.798,78.8065,6886.0
2018-10-25 13:05:00,92.42,92.42,92.3,92.3,5498.0,78.7895,78.7895,78.6872,78.6872,5498.0
2018-10-25 13:10:00,92.31,92.34,92.27,92.32,4605.0,78.6957,78.7213,78.6616,78.7042,4605.0
2018-10-25 13:15:00,92.32,92.32,92.2,92.2,5436.0,78.7042,78.7042,78.6019,78.6019,5436.0
2018-10-25 13:20:00,92.2,92.28,92.2,92.22,4800.0,78.6019,78.6701,78.6019,78.619,4800.0
2018-10-25 13:25:00,92.22,92.38,92.21,92.34,6741.0,78.619,78.7554,78.6104,78.7213,6741.0
2018-10-25 13:30:00,92.38,92.5,92.35,92.41,7629.0,78.7554,78.8577,78.7298,78.7809,7629.0
2018-10-25 13:35:00,92.47,92.7,92.47,92.64,5971.0,78.8321,79.0282,78.8321,78.977,5971.0
2018-10-25 13:40:00,92.67,92.71,92.62,92.68,2806.0,79.0026,79.0367,78.96,79.0111,2806.0
2018-10-25 13:45:00,92.7,92.78,92.66,92.76,7008.0,79.0282,79.0964,78.9941,79.0793,7008.0
2018-10-25 13:50:00,92.72,92.74,92.63,92.74,11926.0,79.0452,79.0623,78.9685,79.0623,11926.0
2018-10-25 13:55:00,92.72,92.81,92.72,92.75,14736.0,79.0452,79.1219,79.0452,79.0708,14736.0
2018-10-25 14:00:00,92.77,92.78,92.67,92.71,18873.0,79.0878,79.0964,79.0026,79.0367,18873.0
2018-10-25 14:05:00,92.72,92.88,92.72,92.84,9604.0,79.0452,79.1816,79.0452,79.1475,9604.0
2018-10-25 14:10:00,92.83,92.83,92.72,92.77,10056.0,79.139,79.139,79.0452,79.0878,10056.0
2018-10-25 14:15:00,92.78,92.88,92.78,92.82,11379.0,79.0964,79.1816,79.0964,79.1305,11379.0
2018-10-25 14:20:00,92.85,92.93,92.79,92.91,14128.0,79.156,79.2242,79.1049,79.2072,14128.0
2018-10-25 14:25:00,92.91,93.14,92.91,93.09,10714.0,79.2072,79.4033,79.2072,79.3606,10714.0
2018-10-25 14:30:00,93.09,93.27,93.04,93.24,13942.0,79.3606,79.5141,79.318,79.4885,13942.0
2018-10-25 14:35:00,93.26,93.27,93.1,93.13,15373.0,79.5056,79.5141,79.3692,79.3948,15373.0
2018-10-25 14:40:00,93.13,93.21,93.1,93.16,13208.0,79.3948,79.463,79.3692,79.4203,13208.0
2018-10-25 14:45:00,93.17,93.28,93.17,93.26,10955.0,79.4289,79.5226,79.4289,79.5056,10955.0
2018-10-25 14:50:00,93.25,93.25,93.16,93.18,7783.0,79.4971,79.4971,79.4203,79.4374,7783.0
2018-10-25 14:55:00,93.17,93.21,93.15,93.15,9856.0,79.4289,79.463,79.4118,79.4118,9856.0
2018-10-25 15:00:00,93.16,93.19,93.03,93.08,18426.0,79.4203,79.4459,79.3095,79.3521,18426.0
2018-10-25 15:05:00,93.06,93.11,93.02,93.02,13866.0,79.3351,79.3777,79.301,79.301,13866.0
2018-10-25 15:10:00,93.02,93.12,93.02,93.12,11152.0,79.301,79.3862,79.301,79.3862,11152.0
2018-10-25 15:15:00,93.12,93.21,93.12,93.16,20686.0,79.3862,79.463,79.3862,79.4203,20686.0
2018-10-25 15:20:00,93.17,93.2,93.06,93.15,22704.0,79.4289,79.4544,79.3351,79.4118,22704.0
2018-10-25 15:25:00,93.15,93.15,93.04,93.13,18745.0,79.4118,79.4118,79.318,79.3948,18745.0
2018-10-25 15:30:00,93.14,93.24,92.96,93.04,58262.0,79.4033,79.4885,79.2498,79.318,58262.0
2018-10-25 15:35:00,93.03,93.13,93.01,93.07,47855.0,79.3095,79.3948,79.2924,79.3436,47855.0
2018-10-25 15:40:00,93.08,93.16,92.89,92.97,49422.0,79.3521,79.4203,79.1901,79.2583,49422.0
2018-10-25 15:45:00,92.97,93.05,92.87,92.92,63226.0,79.2583,79.3265,79.1731,79.2157,63226.0
2018-10-25 15:50:00,92.92,92.92,92.73,92.83,89589.0,79.2157,79.2157,79.0537,79.139,89589.0
2018-10-25 15:55:00,92.82,92.89,92.66,92.86,78817.0,79.1305,79.1901,78.9941,79.1646,78817.0
2018-10-26 09:30:00,92.29,92.43,92.04,92.3,20578.0,78.6786,78.798,78.4655,78.6872,20578.0
2018-10-26 09:35:00,92.21,92.63,92.12,92.43,14950.0,78.6104,78.9685,78.5337,78.798,14950.0
2018-10-26 09:40:00,92.43,92.57,92.26,92.42,8148.0,78.798,78.9173,78.6531,78.7895,8148.0
2018-10-26 09:45:00,92.57,92.68,92.42,92.42,21731.0,78.9173,79.0111,78.7895,78.7895,21731.0
2018-10-26 09:50:00,92.47,92.6,92.26,92.28,9513.0,78.8321,78.9429,78.6531,78.6701,9513.0
2018-10-26 09:55:00,92.31,92.48,92.25,92.34,15842.0,78.6957,78.8406,78.6445,78.7213,15842.0
2018-10-26 10:00:00,92.42,92.42,91.99,92.06,40914.0,78.7895,78.7895,78.4229,78.4826,40914.0
2018-10-26 10:05:00,92.06,92.06,91.72,91.88,13663.0,78.4826,78.4826,78.1927,78.3291,13663.0
2018-10-26 10:10:00,91.92,92.06,91.88,92.04,12240.0,78.3632,78.4826,78.3291,78.4655,12240.0
2018-10-26 10:15:00,92.05,92.12,91.93,91.97,12355.0,78.474,78.5337,78.3717,78.4058,12355.0
2018-10-26 10:20:00,91.93,92.17,91.93,92.07,7120.0,78.3717,78.5763,78.3717,78.4911,7120.0
2018-10-26 10:25:00,92.15,92.23,92.0,92.0,5038.0,78.5593,78.6275,78.4314,78.4314,5038.0
2018-10-26 10:30:00,91.99,91.99,91.68,91.78,15485.0,78.4229,78.4229,78.1586,78.2439,15485.0
2018-10-26 10:35:00,91.82,91.82,91.46,91.64,30415.0,78.278,78.278,77.971,78.1245,30415.0
2018-10-26 10:40:00,91.69,91.84,91.52,91.53,17980.0,78.1671,78.295,78.0222,78.0307,17980.0
2018-10-26 10:45:00,91.49,91.58,91.34,91.37,36981.0,77.9966,78.0734,77.8687,77.8943,36981.0
2018-10-26 10:50:00,91.43,91.57,91.31,91.45,27179.0,77.9455,78.0648,77.8432,77.9625,27179.0
2018-10-26 10:55:00,91.48,91.49,91.02,91.06,24029.0,77.9881,77.9966,77.5959,77.63,24029.0
2018-10-26 11:00:00,91.07,91.4,91.07,91.39,13501.0,77.6386,77.9199,77.6386,77.9114,13501.0
2018-10-26 11:05:00,91.38,91.46,91.24,91.28,13165.0,77.9028,77.971,77.7835,77.8176,13165.0
2018-10-26 11:10:00,91.28,91.6,91.26,91.6,17964.0,77.8176,78.0904,77.8005,78.0904,17964.0
2018-10-26 11:15:00,91.58,91.94,91.55,91.84,12198.0,78.0734,78.3803,78.0478,78.295,12198.0
2018-10-26 11:20:00,91.86,92.06,91.79,92.0,10567.0,78.3121,78.4826,78.2524,78.4314,10567.0
2018-10-26 11:25:00,92.02,92.1,91.87,92.04,11418.0,78.4485,78.5167,78.3206,78.4655,11418.0
2018-10-26 11:30:00,92.09,92.38,92.07,92.36,15036.0,78.5081,78.7554,78.4911,78.7383,15036.0
2018-10-26 11:35:00,92.4,92.44,92.12,92.13,7857.0,78.7724,78.8065,78.5337,78.5422,7857.0
2018-10-26 11:40:00,92.21,92.22,91.87,91.87,10396.0,78.6104,78.619,78.3206,78.3206,10396.0
2018-10-26 11:45:00,91.85,92.01,91.82,91.9,6471.0,78.3035,78.4399,78.278,78.3462,6471.0
2018-10-26 11:50:00,91.98,92.19,91.95,92.06,7848.0,78.4144,78.5934,78.3888,78.4826,7848.0
2018-10-26 11:55:00,92.09,92.21,91.94,92.01,14142.0,78.5081,78.6104,78.3803,78.4399,14142.0
2018-10-26 12:00:00,92.04,92.11,91.96,92.11,13419.0,78.4655,78.5252,78.3973,78.5252,13419.0
2018-10-26 12:05:00,92.11,92.35,92.11,92.34,7610.0,78.5252,78.7298,78.5252,78.7213,7610.0
2018-10-26 12:10:00,92.33,92.33,92.18,92.29,5900.0,78.7127,78.7127,78.5849,78.6786,5900.0
2018-10-26 12:15:00,92.28,92.45,92.22,92.45,6102.0,78.6701,78.815,78.619,78.815,6102.0
2018-10-26 12:20:00,92.42,92.72,92.42,92.68,8809.0,78.7895,79.0452,78.7895,79.0111,8809.0
2018-10-26 12:25:00,92.68,92.76,92.56,92.63,7227.0,79.0111,79.0793,78.9088,78.9685,7227.0
2018-10-26 12:30:00,92.64,92.8,92.58,92.73,7929.0,78.977,79.1134,78.9259,79.0537,7929.0
2018-10-26 12:35:00,92.73,92.73,92.5,92.57,5231.0,79.0537,79.0537,78.8577,78.9173,5231.0
2018-10-26 12:40:00,92.57,92.86,92.49,92.84,9001.0,78.9173,79.1646,78.8491,79.1475,9001.0
2018-10-26 12:45:00,92.81,92.93,92.78,92.89,5370.0,79.1219,79.2242,79.0964,79.1901,5370.0
2018-10-26 12:50:00,92.88,92.91,92.74,92.85,9705.0,79.1816,79.2072,79.0623,79.156,9705.0
2018-10-26 12:55:00,92.82,92.82,92.6,92.66,6951.0,79.1305,79.1305,78.9429,78.9941,6951.0
2018-10-26 13:00:00,92.62,93.03,92.62,92.98,14155.0,78.96,79.3095,78.96,79.2669,14155.0
2018-10-26 13:05:00,93.03,93.07,92.87,92.88,9859.0,79.3095,79.3436,79.1731,79.1816,9859.0
2018-10-26 13:10:00,92.85,93.0,92.76,92.88,11676.0,79.156,79.2839,79.0793,79.1816,11676.0
2018-10-26 13:15:00,92.9,92.99,92.84,92.94,18201.0,79.1987,79.2754,79.1475,79.2328,18201.0
2018-10-26 13:20:00,92.99,93.1,92.92,92.94,15030.0,79.2754,79.3692,79.2157,79.2328,15030.0
2018-10-26 13:25:00,92.97,93.0,92.6,92.66,8396.0,79.2583,79.2839,78.9429,78.9941,8396.0
2018-10-26 13:30:00,92.65,92.68,92.43,92.44,15754.0,78.9855,79.0111,78.798,78.8065,15754.0
2018-10-26 13:35:00,92.47,92.53,92.29,92.34,4539.0,78.8321,78.8832,78.6786,78.7213,4539.0
2018-10-26 13:40:00,92.37,92.68,92.37,92.68,5874.0,78.7468,79.0111,78.7468,79.0111,5874.0
2018-10-26 13:45:00,92.65,92.74,92.54,92.63,9368.0,78.9855,79.0623,78.8918,78.9685,9368.0
2018-10-26 13:50:00,92.62,92.74,92.53,92.74,5200.0,78.96,79.0623,78.8832,79.0623,5200.0
2018-10-26 13:55:00,92.84,92.91,92.8,92.86,8719.0,79.1475,79.2072,79.1134,79.1646,8719.0
2018-10-26 14:00:00,92.88,92.95,92.75,92.81,11227.0,79.1816,79.2413,79.0708,79.1219,11227.0
2018-10-26 14:05:00,92.78,92.84,92.71,92.82,9615.0,79.0964,79.1475,79.0367,79.1305,9615.0
2018-10-26 14:10:00,92.82,92.89,92.56,92.56,17336.0,79.1305,79.1901,78.9088,78.9088,17336.0
2018-10-26 14:15:00,92.57,92.62,92.46,92.61,14994.0,78.9173,78.96,78.8236,78.9514,14994.0
2018-10-26 14:20:00,92.63,92.68,92.37,92.51,12216.0,78.9685,79.0111,78.7468,78.8662,12216.0
2018-10-26 14:25:00,92.54,92.7,92.5,92.55,15401.0,78.8918,79.0282,78.8577,78.9003,15401.0
2018-10-26 14:30:00,92.53,92.74,92.5,92.68,12805.0,78.8832,79.0623,78.8577,79.0111,12805.0
2018-10-26 14:35:00,92.67,92.86,92.66,92.71,6337.0,79.0026,79.1646,78.9941,79.0367,6337.0
2018-10-26 14:40:00,92.76,92.8,92.57,92.61,14005.0,79.0793,79.1134,78.9173,78.9514,14005.0
2018-10-26 14:45:00,92.61,92.66,92.31,92.34,6859.0,78.9514,78.9941,78.6957,78.7213,6859.0
2018-10-26 14:50:00,92.35,92.4,92.21,92.21,18447.0,78.7298,78.7724,78.6104,78.6104,18447.0
2018-10-26 14:55:00,92.22,92.23,91.85,91.88,19357.0,78.619,78.6275,78.3035,78.3291,19357.0
2018-10-26 15:00:00,91.92,92.0,91.72,91.94,24101.0,78.3632,78.4314,78.1927,78.3803,24101.0
2018-10-26 15:05:00,91.96,92.09,91.87,91.99,17651.0,78.3973,78.5081,78.3206,78.4229,17651.0
2018-10-26 15:10:00,92.0,92.08,91.77,91.9,20596.0,78.4314,78.4996,78.2353,78.3462,20596.0
2018-10-26 15:15:00,91.9,92.17,91.87,92.17,25051.0,78.3462,78.5763,78.3206,78.5763,25051.0
2018-10-26 15:20:00,92.15,92.49,92.13,92.4,15954.0,78.5593,78.8491,78.5422,78.7724,15954.0
2018-10-26 15:25:00,92.34,92.43,92.25,92.34,15419.0,78.7213,78.798,78.6445,78.7213,15419.0
2018-10-26 15:30:00,92.35,92.35,92.03,92.09,38929.0,78.7298,78.7298,78.457,78.5081,38929.0
2018-10-26 15:35:00,92.09,92.41,92.07,92.33,61947.0,78.5081,78.7809,78.4911,78.7127,61947.0
2018-10-26 15:40:00,92.29,92.34,91.92,91.94,51042.0,78.6786,78.7213,78.3632,78.3803,51042.0
2018-10-26 15:45:00,91.95,92.58,91.95,92.44,49510.0,78.3888,78.9259,78.3888,78.8065,49510.0
2018-10-26 15:50:00,92.44,92.77,92.44,92.51,60230.0,78.8065,79.0878,78.8065,78.8662,60230.0
2018-10-26 15:55:00,92.5,92.51,92.06,92.33,227141.0,78.8577,78.8662,78.4826,78.7127,227141.0
2018-10-29 09:30:00,93.28,93.83,93.28,93.75,17603.0,79.5226,79.9915,79.5226,79.9233,17603.0
2018-10-29 09:35:00,93.52,93.71,93.45,93.59,14987.0,79.7272,79.8892,79.6676,79.7869,14987.0
2018-10-29 09:40:00,93.6,93.7,93.52,93.68,3760.0,79.7954,79.8807,79.7272,79.8636,3760.0
2018-10-29 09:45:00,93.8,93.93,93.7,93.79,7235.0,79.9659,80.0768,79.8807,79.9574,7235.0
2018-10-29 09:50:00,93.8,93.87,93.7,93.86,8099.0,79.9659,80.0256,79.8807,80.0171,8099.0
2018-10-29 09:55:00,93.88,94.36,93.86,94.35,10729.0,80.0341,80.4433,80.0171,80.4348,10729.0
2018-10-29 10:00:00,94.39,94.55,94.35,94.46,11848.0,80.4689,80.6053,80.4348,80.5286,11848.0
2018-10-29 10:05:00,94.49,94.52,94.23,94.37,9856.0,80.5542,80.5797,80.3325,80.4519,9856.0
2018-10-29 10:10:00,94.37,94.37,94.21,94.29,9840.0,80.4519,80.4519,80.3155,80.3837,9840.0
2018-10-29 10:15:00,94.32,94.5,94.28,94.44,13057.0,80.4092,80.5627,80.3751,80.5115,13057.0
2018-10-29 10:20:00,94.49,94.53,94.38,94.53,5601.0,80.5542,80.5883,80.4604,80.5883,5601.0
2018-10-29 10:25:00,94.59,94.74,94.5,94.58,6765.0,80.6394,80.7673,80.5627,80.6309,6765.0
2018-10-29 10:30:00,94.64,94.74,94.59,94.6,5500.0,80.682,80.7673,80.6394,80.6479,5500.0
2018-10-29 10:35:00,94.58,94.6,94.44,94.59,19448.0,80.6309,80.6479,80.5115,80.6394,19448.0
2018-10-29 10:40:00,94.57,94.68,94.52,94.55,16506.0,80.6224,80.7161,80.5797,80.6053,16506.0
2018-10-29 10:45:00,94.55,94.55,94.2,94.31,18087.0,80.6053,80.6053,80.3069,80.4007,18087.0
2018-10-29 10:50:00,94.31,94.74,94.31,94.72,21070.0,80.4007,80.7673,80.4007,80.7502,21070.0
2018-10-29 10:55:00,94.72,94.9,94.59,94.82,8685.0,80.7502,80.9037,80.6394,80.8355,8685.0
2018-10-29 11:00:00,94.89,94.91,94.76,94.76,11283.0,80.8952,80.9122,80.7844,80.7844,11283.0
2018-10-29 11:05:00,94.74,94.87,94.74,94.77,14145.0,80.7673,80.8781,80.7673,80.7929,14145.0
2018-10-29 11:10:00,94.74,94.82,94.49,94.49,14196.0,80.7673,80.8355,80.5542,80.5542,14196.0
2018-10-29 11:15:00,94.49,94.57,94.34,94.57,8224.0,80.5542,80.6224,80.4263,80.6224,8224.0
2018-10-29 11:20:00,94.57,94.69,94.53,94.61,5429.0,80.6224,80.7247,80.5883,80.6565,5429.0
2018-10-29 11:25:00,94.61,94.72,94.61,94.72,15835.0,80.6565,80.7502,80.6565,80.7502,15835.0
2018-10-29 11:30:00,94.72,94.76,94.63,94.69,10476.0,80.7502,80.7844,80.6735,80.7247,10476.0
2018-10-29 11:35:00,94.7,94.76,94.62,94.73,8020.0,80.7332,80.7844,80.665,80.7588,8020.0
2018-10-29 11:40:00,94.72,94.94,94.7,94.89,7821.0,80.7502,80.9378,80.7332,80.8952,7821.0
2018-10-29 11:45:00,94.92,94.95,94.87,94.88,5250.0,80.9208,80.9463,80.8781,80.8867,5250.0
2018-10-29 11:50:00,94.89,94.89,94.69,94.69,5800.0,80.8952,80.8952,80.7247,80.7247,5800.0
2018-10-29 11:55:00,94.62,94.62,94.31,94.38,16238.0,80.665,80.665,80.4007,80.4604,16238.0
2018-10-29 12:00:00,94.33,94.4,94.3,94.38,9624.0,80.4178,80.4774,80.3922,80.4604,9624.0
2018-10-29 12:05:00,94.38,94.5,94.3,94.45,8600.0,80.4604,80.5627,80.3922,80.5201,8600.0
2018-10-29 12:10:00,94.43,94.45,94.35,94.45,13110.0,80.503,80.5201,80.4348,80.5201,13110.0
2018-10-29 12:15:00,94.45,94.62,94.44,94.49,12473.0,80.5201,80.665,80.5115,80.5542,12473.0
2018-10-29 12:20:00,94.51,94.55,94.4,94.55,12140.0,80.5712,80.6053,80.4774,80.6053,12140.0
2018-10-29 12:25:00,94.54,94.83,94.54,94.83,11733.0,80.5968,80.844,80.5968,80.844,11733.0
2018-10-29 12:30:00,94.83,94.83,94.71,94.82,5716.0,80.844,80.844,80.7417,80.8355,5716.0
2018-10-29 12:35:00,94.79,94.94,94.79,94.85,3974.0,80.8099,80.9378,80.8099,80.8611,3974.0
2018-10-29 12:40:00,94.84,94.99,94.84,94.9,11965.0,80.8526,80.9804,80.8526,80.9037,11965.0
2018-10-29 12:45:00,94.88,94.91,94.65,94.65,8550.0,80.8867,80.9122,80.6906,80.6906,8550.0
2018-10-29 12:50:00,94.66,94.75,94.58,94.7,60795.0,80.6991,80.7758,80.6309,80.7332,60795.0
2018-10-29 12:55:00,94.63,94.65,94.4,94.5,18110.0,80.6735,80.6906,80.4774,80.5627,18110.0
2018-10-29 13:00:00,94.54,94.9,94.54,94.83,12565.0,80.5968,80.9037,80.5968,80.844,12565.0
2018-10-29 13:05:00,94.84,94.93,94.74,94.93,6700.0,80.8526,80.9293,80.7673,80.9293,6700.0
2018-10-29 13:10:00,94.92,94.92,94.78,94.87,8749.0,80.9208,80.9208,80.8014,80.8781,8749.0
2018-10-29 13:15:00,94.84,94.86,94.71,94.72,6758.0,80.8526,80.8696,80.7417,80.7502,6758.0
2018-10-29 13:20:00,94.75,94.79,94.71,94.76,4492.0,80.7758,80.8099,80.7417,80.7844,4492.0
2018-10-29 13:25:00,94.75,94.75,94.65,94.71,6176.0,80.7758,80.7758,80.6906,80.7417,6176.0
2018-10-29 13:30:00,94.69,94.88,94.65,94.88,14163.0,80.7247,80.8867,80.6906,80.8867,14163.0
2018-10-29 13:35:00,94.89,94.89,94.72,94.79,7970.0,80.8952,80.8952,80.7502,80.8099,7970.0
2018-10-29 13:40:00,94.78,94.79,94.57,94.7,10596.0,80.8014,80.8099,80.6224,80.7332,10596.0
2018-10-29 13:45:00,94.71,94.81,94.6,94.71,12780.0,80.7417,80.827,80.6479,80.7417,12780.0
2018-10-29 13:50:00,94.67,94.89,94.64,94.85,9695.0,80.7076,80.8952,80.682,80.8611,9695.0
2018-10-29 13:55:00,94.87,94.89,94.64,94.65,8358.0,80.8781,80.8952,80.682,80.6906,8358.0
2018-10-29 14:00:00,94.53,94.59,94.3,94.5,6200.0,80.5883,80.6394,80.3922,80.5627,6200.0
2018-10-29 14:05:00,94.5,94.5,94.42,94.46,3316.0,80.5627,80.5627,80.4945,80.5286,3316.0
2018-10-29 14:10:00,94.46,94.46,94.22,94.28,12285.0,80.5286,80.5286,80.324,80.3751,12285.0
2018-10-29 14:15:00,94.28,94.29,94.1,94.29,7386.0,80.3751,80.3837,80.2217,80.3837,7386.0
2018-10-29 14:20:00,94.31,94.38,94.2,94.25,8908.0,80.4007,80.4604,80.3069,80.3496,8908.0
2018-10-29 14:25:00,94.25,94.41,94.21,94.21,13610.0,80.3496,80.486,80.3155,80.3155,13610.0
2018-10-29 14:30:00,94.22,94.23,94.03,94.1,7000.0,80.324,80.3325,80.162,80.2217,7000.0
2018-10-29 14:35:00,94.1,94.26,94.04,94.13,13450.0,80.2217,80.3581,80.1705,80.2473,13450.0
2018-10-29 14:40:00,94.09,94.36,94.09,94.29,8745.0,80.2132,80.4433,80.2132,80.3837,8745.0
2018-10-29 14:45:00,94.27,94.35,94.12,94.17,12375.0,80.3666,80.4348,80.2387,80.2814,12375.0
2018-10-29 14:50:00,94.17,94.17,93.87,93.94,35831.0,80.2814,80.2814,80.0256,80.0853,35831.0
2018-10-29 14:55:00,93.93,94.06,93.79,93.89,15041.0,80.0768,80.1876,79.9574,80.0427,15041.0
2018-10-29 15:00:00,93.9,93.9,93.54,93.58,13906.0,80.0512,80.0512,79.7443,79.7784,13906.0
2018-10-29 15:05:00,93.6,93.6,93.35,93.45,19975.0,79.7954,79.7954,79.5823,79.6676,19975.0
2018-10-29 15:10:00,93.49,93.5,93.11,93.15,19015.0,79.7017,79.7102,79.3777,79.4118,19015.0
2018-10-29 15:15:00,93.17,93.5,93.05,93.42,20388.0,79.4289,79.7102,79.3265,79.642,20388.0
2018-10-29 15:20:00,93.39,93.49,93.24,93.43,29082.0,79.6164,79.7017,79.4885,79.6505,29082.0
2018-10-29 15:25:00,93.41,93.53,93.33,93.43,22007.0,79.6335,79.7358,79.5653,79.6505,22007.0
2018-10-29 15:30:00,93.4,93.63,93.31,93.53,107828.0,79.6249,79.821,79.5482,79.7358,107828.0
2018-10-29 15:35:00,93.53,93.53,93.29,93.37,38030.0,79.7358,79.7358,79.5312,79.5994,38030.0
2018-10-29 15:40:00,93.35,93.35,92.77,92.83,40247.0,79.5823,79.5823,79.0878,79.139,40247.0
2018-10-29 15:45:00,92.8,93.55,92.71,93.43,43472.0,79.1134,79.7528,79.0367,79.6505,43472.0
2018-10-29 15:50:00,93.42,93.67,93.25,93.49,44818.0,79.642,79.8551,79.4971,79.7017,44818.0
2018-10-29 15:55:00,93.5,93.55,93.28,93.53,105857.0,79.7102,79.7528,79.5226,79.7358,105857.0
2018-10-30 09:30:00,94.18,94.21,93.55,93.67,26276.0,80.2899,80.3155,79.7528,79.8551,26276.0
2018-10-30 09:35:00,93.66,93.76,93.51,93.63,23885.0,79.8466,79.9318,79.7187,79.821,23885.0
2018-10-30 09:40:00,93.65,94.01,93.61,93.9,10898.0,79.8381,80.145,79.804,80.0512,10898.0
2018-10-30 09:45:00,93.86,93.93,93.75,93.93,13004.0,80.0171,80.0768,79.9233,80.0768,13004.0
2018-10-30 09:50:00,93.93,94.11,93.86,94.04,5469.0,80.0768,80.2302,80.0171,80.1705,5469.0
2018-10-30 09:55:00,94.05,94.4,94.0,94.4,29557.0,80.1791,80.4774,80.1364,80.4774,29557.0
2018-10-30 10:00:00,94.44,94.58,94.18,94.18,17591.0,80.5115,80.6309,80.2899,80.2899,17591.0
2018-10-30 10:05:00,94.18,94.23,94.02,94.03,7674.0,80.2899,80.3325,80.1535,80.162,7674.0
2018-10-30 10:10:00,94.06,94.32,94.02,94.32,12858.0,80.1876,80.4092,80.1535,80.4092,12858.0
2018-10-30 10:15:00,94.34,94.47,94.21,94.3,8626.0,80.4263,80.5371,80.3155,80.3922,8626.0
2018-10-30 10:20:00,94.23,94.37,94.07,94.11,6272.0,80.3325,80.4519,80.1961,80.2302,6272.0
2018-10-30 10:25:00,94.11,94.12,93.97,94.01,11120.0,80.2302,80.2387,80.1109,80.145,11120.0
2018-10-30 10:30:00,94.0,94.0,93.8,93.97,10917.0,80.1364,80.1364,79.9659,80.1109,10917.0
2018-10-30 10:35:00,93.94,93.94,93.73,93.94,18770.0,80.0853,80.0853,79.9063,80.0853,18770.0
2018-10-30 10:40:00,93.9,94.0,93.71,93.75,5101.0,80.0512,80.1364,79.8892,79.9233,5101.0
2018-10-30 10:45:00,93.73,93.91,93.67,93.81,8500.0,79.9063,80.0597,79.8551,79.9745,8500.0
2018-10-30 10:50:00,93.81,93.93,93.75,93.78,15167.0,79.9745,80.0768,79.9233,79.9489,15167.0
2018-10-30 10:55:00,93.8,93.85,93.64,93.68,14440.0,79.9659,80.0086,79.8295,79.8636,14440.0
2018-10-30 11:00:00,93.72,93.73,93.54,93.56,9267.0,79.8977,79.9063,79.7443,79.7613,9267.0
2018-10-30 11:05:00,93.6,93.81,93.56,93.71,10661.0,79.7954,79.9745,79.7613,79.8892,10661.0
2018-10-30 11:10:00,93.69,93.69,93.46,93.55,9466.0,79.8722,79.8722,79.6761,79.7528,9466.0
2018-10-30 11:15:00,93.45,93.52,93.27,93.33,6155.0,79.6676,79.7272,79.5141,79.5653,6155.0
2018-10-30 11:20:00,93.28,93.37,93.2,93.34,6656.0,79.5226,79.5994,79.4544,79.5738,6656.0
2018-10-30 11:25:00,93.33,93.74,93.28,93.62,15100.0,79.5653,79.9148,79.5226,79.8125,15100.0
2018-10-30 11:30:00,93.66,93.67,93.51,93.55,12662.0,79.8466,79.8551,79.7187,79.7528,12662.0
2018-10-30 11:35:00,93.56,93.73,93.52,93.57,7872.0,79.7613,79.9063,79.7272,79.7699,7872.0
2018-10-30 11:40:00,93.52,93.69,93.46,93.63,5900.0,79.7272,79.8722,79.6761,79.821,5900.0
2018-10-30 11:45:00,93.64,93.75,93.58,93.71,6977.0,79.8295,79.9233,79.7784,79.8892,6977.0
2018-10-30 11:50:00,93.69,93.72,93.5,93.51,12393.0,79.8722,79.8977,79.7102,79.7187,12393.0
2018-10-30 11:55:00,93.51,93.68,93.5,93.64,34762.0,79.7187,79.8636,79.7102,79.8295,34762.0
2018-10-30 12:00:00,93.66,93.83,93.64,93.79,24836.0,79.8466,79.9915,79.8295,79.9574,24836.0
2018-10-30 12:05:00,93.82,93.95,93.8,93.86,7411.0,79.983,80.0938,79.9659,80.0171,7411.0
2018-10-30 12:10:00,93.88,93.96,93.76,93.84,14819.0,80.0341,80.1023,79.9318,80.0,14819.0
2018-10-30 12:15:00,93.84,93.94,93.8,93.93,18911.0,80.0,80.0853,79.9659,80.0768,18911.0
2018-10-30 12:20:00,93.95,93.97,93.83,93.91,6488.0,80.0938,80.1109,79.9915,80.0597,6488.0
2018-10-30 12:25:00,93.94,93.98,93.86,93.86,7850.0,80.0853,80.1194,80.0171,80.0171,7850.0
2018-10-30 12:30:00,93.88,93.88,93.81,93.83,42161.0,80.0341,80.0341,79.9745,79.9915,42161.0
2018-10-30 12:35:00,93.82,93.9,93.82,93.89,9761.0,79.983,80.0512,79.983,80.0427,9761.0
2018-10-30 12:40:00,93.89,93.96,93.83,93.92,19192.0,80.0427,80.1023,79.9915,80.0682,19192.0
2018-10-30 12:45:00,93.91,94.07,93.86,94.07,7851.0,80.0597,80.1961,80.0171,80.1961,7851.0
2018-10-30 12:50:00,94.05,94.08,93.92,94.01,13245.0,80.1791,80.2046,80.0682,80.145,13245.0
2018-10-30 12:55:00,93.99,94.01,93.89,93.91,43740.0,80.1279,80.145,80.0427,80.0597,43740.0
2018-10-30 13:00:00,93.88,93.95,93.81,93.93,41243.0,80.0341,80.0938,79.9745,80.0768,41243.0
2018-10-30 13:05:00,93.94,94.1,93.94,94.06,7460.0,80.0853,80.2217,80.0853,80.1876,7460.0
2018-10-30 13:10:00,94.05,94.05,93.95,93.97,11004.0,80.1791,80.1791,80.0938,80.1109,11004.0
2018-10-30 13:15:00,93.98,94.14,93.98,94.1,5203.0,80.1194,80.2558,80.1194,80.2217,5203.0
2018-10-30 13:20:00,94.07,94.16,94.03,94.04,9473.0,80.1961,80.2728,80.162,80.1705,9473.0
2018-10-30 13:25:00,94.05,94.05,93.88,93.95,7263.0,80.1791,80.1791,80.0341,80.0938,7263.0
2018-10-30 13:30:00,93.92,93.96,93.86,93.89,8300.0,80.0682,80.1023,80.0171,80.0427,8300.0
2018-10-30 13:35:00,93.94,94.07,93.9,93.97,9455.0,80.0853,80.1961,80.0512,80.1109,9455.0
2018-10-30 13:40:00,94.02,94.11,93.91,94.09,7093.0,80.1535,80.2302,80.0597,80.2132,7093.0
2018-10-30 13:45:00,94.14,94.16,94.06,94.11,8454.0,80.2558,80.2728,80.1876,80.2302,8454.0
2018-10-30 13:50:00,94.14,94.14,94.02,94.08,7495.0,80.2558,80.2558,80.1535,80.2046,7495.0
2018-10-30 13:55:00,94.11,94.25,94.07,94.25,8633.0,80.2302,80.3496,80.1961,80.3496,8633.0
2018-10-30 14:00:00,94.23,94.3,94.0,94.04,8050.0,80.3325,80.3922,80.1364,80.1705,8050.0
2018-10-30 14:05:00,94.06,94.06,93.91,93.94,6004.0,80.1876,80.1876,80.0597,80.0853,6004.0
2018-10-30 14:10:00,93.9,94.0,93.88,93.93,14302.0,80.0512,80.1364,80.0341,80.0768,14302.0
2018-10-30 14:15:00,93.97,93.98,93.89,93.94,19338.0,80.1109,80.1194,80.0427,80.0853,19338.0
2018-10-30 14:20:00,93.94,94.17,93.94,94.14,6700.0,80.0853,80.2814,80.0853,80.2558,6700.0
2018-10-30 14:25:00,94.07,94.12,93.97,94.02,15504.0,80.1961,80.2387,80.1109,80.1535,15504.0
2018-10-30 14:30:00,94.02,94.16,93.97,94.13,14659.0,80.1535,80.2728,80.1109,80.2473,14659.0
2018-10-30 14:35:00,94.09,94.19,94.03,94.04,12802.0,80.2132,80.2984,80.162,80.1705,12802.0
2018-10-30 14:40:00,94.1,94.16,93.98,94.16,12763.0,80.2217,80.2728,80.1194,80.2728,12763.0
2018-10-30 14:45:00,94.15,94.19,94.11,94.14,9076.0,80.2643,80.2984,80.2302,80.2558,9076.0
2018-10-30 14:50:00,94.14,94.55,94.14,94.44,19361.0,80.2558,80.6053,80.2558,80.5115,19361.0
2018-10-30 14:55:00,94.45,94.67,94.41,94.58,7900.0,80.5201,80.7076,80.486,80.6309,7900.0
2018-10-30 15:00:00,94.61,94.61,94.34,94.45,12153.0,80.6565,80.6565,80.4263,80.5201,12153.0
2018-10-30 15:05:00,94.45,94.54,94.4,94.52,8634.0,80.5201,80.5968,80.4774,80.5797,8634.0
2018-10-30 15:10:00,94.52,94.96,94.5,94.91,24577.0,80.5797,80.9549,80.5627,80.9122,24577.0
2018-10-30 15:15:00,94.92,94.96,94.75,94.84,16188.0,80.9208,80.9549,80.7758,80.8526,16188.0
2018-10-30 15:20:00,94.84,94.91,94.73,94.85,13251.0,80.8526,80.9122,80.7588,80.8611,13251.0
2018-10-30 15:25:00,94.84,95.11,94.84,95.11,25786.0,80.8526,81.0827,80.8526,81.0827,25786.0
2018-10-30 15:30:00,95.12,95.29,95.12,95.17,48814.0,81.0913,81.2362,81.0913,81.1339,48814.0
2018-10-30 15:35:00,95.17,95.3,95.11,95.13,33132.0,81.1339,81.2447,81.0827,81.0998,33132.0
2018-10-30 15:40:00,95.14,95.22,95.05,95.16,24070.0,81.1083,81.1765,81.0316,81.1254,24070.0
2018-10-30 15:45:00,95.13,95.34,95.06,95.34,45416.0,81.0998,81.2788,81.0401,81.2788,45416.0
2018-10-30 15:50:00,95.34,95.7,95.33,95.4,60608.0,81.2788,81.5857,81.2703,81.33,60608.0
2018-10-30 15:55:00,95.37,95.57,95.29,95.49,84801.0,81.3044,81.4749,81.2362,81.4067,84801.0
2018-10-31 09:30:00,96.24,96.39,95.87,95.94,22171.0,82.0461,82.174,81.7306,81.7903,22171.0
2018-10-31 09:35:00,95.93,95.93,95.49,95.91,13457.0,81.7818,81.7818,81.4067,81.7647,13457.0
2018-10-31 09:40:00,95.93,96.1,95.83,96.02,9676.0,81.7818,81.9267,81.6965,81.8585,9676.0
2018-10-31 09:45:00,95.98,95.98,95.79,95.94,8000.0,81.8244,81.8244,81.6624,81.7903,8000.0
2018-10-31 09:50:00,95.97,96.14,95.96,96.14,6934.0,81.8159,81.9608,81.8074,81.9608,6934.0
2018-10-31 09:55:00,96.14,96.26,96.0,96.17,10605.0,81.9608,82.0631,81.8415,81.9864,10605.0
2018-10-31 10:00:00,96.17,96.29,96.1,96.14,20922.0,81.9864,82.0887,81.9267,81.9608,20922.0
2018-10-31 10:05:00,96.15,96.19,95.88,95.92,13496.0,81.9693,82.0034,81.7392,81.7733,13496.0
2018-10-31 10:10:00,95.93,96.42,95.93,96.23,40603.0,81.7818,82.1995,81.7818,82.0375,40603.0
2018-10-31 10:15:00,96.27,96.49,96.1,96.3,17009.0,82.0716,82.2592,81.9267,82.0972,17009.0
2018-10-31 10:20:00,96.28,96.38,96.15,96.35,10611.0,82.0802,82.1654,81.9693,82.1398,10611.0
2018-10-31 10:25:00,96.34,96.47,96.34,96.36,6518.0,82.1313,82.2422,82.1313,82.1484,6518.0
2018-10-31 10:30:00,96.36,96.44,96.28,96.44,17560.0,82.1484,82.2166,82.0802,82.2166,17560.0
2018-10-31 10:35:00,96.44,96.44,96.31,96.38,9411.0,82.2166,82.2166,82.1057,82.1654,9411.0
2018-10-31 10:40:00,96.44,96.55,96.39,96.55,12513.0,82.2166,82.3104,82.174,82.3104,12513.0
2018-10-31 10:45:00,96.56,96.6,96.45,96.49,23929.0,82.3189,82.353,82.2251,82.2592,23929.0
2018-10-31 10:50:00,96.49,96.59,96.38,96.49,32203.0,82.2592,82.3445,82.1654,82.2592,32203.0
2018-10-31 10:55:00,96.49,96.49,96.38,96.44,25197.0,82.2592,82.2592,82.1654,82.2166,25197.0
2018-10-31 11:00:00,96.45,96.47,96.11,96.14,64586.0,82.2251,82.2422,81.9352,81.9608,64586.0
2018-10-31 11:05:00,96.1,96.37,96.04,96.33,13018.0,81.9267,82.1569,81.8756,82.1228,13018.0
2018-10-31 11:10:00,96.37,96.47,96.24,96.32,11866.0,82.1569,82.2422,82.0461,82.1143,11866.0
2018-10-31 11:15:00,96.28,96.45,96.28,96.42,6898.0,82.0802,82.2251,82.0802,82.1995,6898.0
2018-10-31 11:20:00,96.46,96.53,96.41,96.47,8496.0,82.2336,82.2933,82.191,82.2422,8496.0
2018-10-31 11:25:00,96.47,96.66,96.47,96.66,8509.0,82.2422,82.4041,82.2422,82.4041,8509.0
2018-10-31 11:30:00,96.67,96.77,96.62,96.62,9238.0,82.4127,82.4979,82.37,82.37,9238.0
2018-10-31 11:35:00,96.61,96.69,96.49,96.68,8477.0,82.3615,82.4297,82.2592,82.4212,8477.0
2018-10-31 11:40:00,96.7,96.72,96.45,96.45,8878.0,82.4382,82.4553,82.2251,82.2251,8878.0
2018-10-31 11:45:00,96.44,96.54,96.39,96.39,8688.0,82.2166,82.3018,82.174,82.174,8688.0
2018-10-31 11:50:00,96.44,96.62,96.42,96.55,7036.0,82.2166,82.37,82.1995,82.3104,7036.0
2018-10-31 11:55:00,96.56,96.57,96.5,96.52,19726.0,82.3189,82.3274,82.2677,82.2848,19726.0
2018-10-31 12:00:00,96.53,96.53,96.2,96.23,32708.0,82.2933,82.2933,82.012,82.0375,32708.0
2018-10-31 12:05:00,96.22,96.39,96.21,96.37,8809.0,82.029,82.174,82.0205,82.1569,8809.0
2018-10-31 12:10:00,96.37,96.48,96.36,96.43,8050.0,82.1569,82.2507,82.1484,82.2081,8050.0
2018-10-31 12:15:00,96.41,96.44,96.34,96.36,13102.0,82.191,82.2166,82.1313,82.1484,13102.0
2018-10-31 12:20:00,96.36,96.42,96.33,96.42,8692.0,82.1484,82.1995,82.1228,82.1995,8692.0
2018-10-31 12:25:00,96.4,96.5,96.38,96.43,6653.0,82.1825,82.2677,82.1654,82.2081,6653.0
2018-10-31 12:30:00,96.43,96.43,96.29,96.37,8901.0,82.2081,82.2081,82.0887,82.1569,8901.0
2018-10-31 12:35:00,96.37,96.6,96.37,96.59,6308.0,82.1569,82.353,82.1569,82.3445,6308.0
2018-10-31 12:40:00,96.6,96.78,96.6,96.74,13300.0,82.353,82.5064,82.353,82.4723,13300.0
2018-10-31 12:45:00,96.76,96.78,96.71,96.74,7729.0,82.4894,82.5064,82.4468,82.4723,7729.0
2018-10-31 12:50:00,96.73,96.76,96.7,96.76,6688.0,82.4638,82.4894,82.4382,82.4894,6688.0
2018-10-31 12:55:00,96.76,96.89,96.74,96.84,12600.0,82.4894,82.6002,82.4723,82.5576,12600.0
2018-10-31 13:00:00,96.86,96.86,96.76,96.77,6201.0,82.5746,82.5746,82.4894,82.4979,6201.0
2018-10-31 13:05:00,96.78,96.78,96.69,96.74,5170.0,82.5064,82.5064,82.4297,82.4723,5170.0
2018-10-31 13:10:00,96.77,96.96,96.68,96.68,11134.0,82.4979,82.6599,82.4212,82.4212,11134.0
2018-10-31 13:15:00,96.72,96.84,96.65,96.74,8082.0,82.4553,82.5576,82.3956,82.4723,8082.0
2018-10-31 13:20:00,96.74,96.79,96.72,96.72,5285.0,82.4723,82.515,82.4553,82.4553,5285.0
2018-10-31 13:25:00,96.74,96.76,96.62,96.64,6725.0,82.4723,82.4894,82.37,82.3871,6725.0
2018-10-31 13:30:00,96.64,96.65,96.54,96.59,7400.0,82.3871,82.3956,82.3018,82.3445,7400.0
2018-10-31 13:35:00,96.57,96.6,96.46,96.49,6967.0,82.3274,82.353,82.2336,82.2592,6967.0
2018-10-31 13:40:00,96.49,96.65,96.44,96.65,8523.0,82.2592,82.3956,82.2166,82.3956,8523.0
2018-10-31 13:45:00,96.64,96.7,96.62,96.7,6071.0,82.3871,82.4382,82.37,82.4382,6071.0
2018-10-31 13:50:00,96.7,96.71,96.62,96.64,8960.0,82.4382,82.4468,82.37,82.3871,8960.0
2018-10-31 13:55:00,96.67,96.68,96.54,96.55,5110.0,82.4127,82.4212,82.3018,82.3104,5110.0
2018-10-31 14:00:00,96.57,96.58,96.47,96.55,7937.0,82.3274,82.3359,82.2422,82.3104,7937.0
2018-10-31 14:05:00,96.58,96.64,96.54,96.57,7789.0,82.3359,82.3871,82.3018,82.3274,7789.0
2018-10-31 14:10:00,96.59,96.67,96.53,96.63,22406.0,82.3445,82.4127,82.2933,82.3786,22406.0
2018-10-31 14:15:00,96.61,96.71,96.59,96.69,10183.0,82.3615,82.4468,82.3445,82.4297,10183.0
2018-10-31 14:20:00,96.7,96.7,96.57,96.57,9664.0,82.4382,82.4382,82.3274,82.3274,9664.0
2018-10-31 14:25:00,96.56,96.65,96.51,96.65,10674.0,82.3189,82.3956,82.2763,82.3956,10674.0
2018-10-31 14:30:00,96.65,96.76,96.63,96.72,7964.0,82.3956,82.4894,82.3786,82.4553,7964.0
2018-10-31 14:35:00,96.71,96.71,96.57,96.6,9234.0,82.4468,82.4468,82.3274,82.353,9234.0
2018-10-31 14:40:00,96.61,96.71,96.54,96.55,8152.0,82.3615,82.4468,82.3018,82.3104,8152.0
2018-10-31 14:45:00,96.58,96.61,96.46,96.48,35667.0,82.3359,82.3615,82.2336,82.2507,35667.0
2018-10-31 14:50:00,96.48,96.62,96.46,96.61,9350.0,82.2507,82.37,82.2336,82.3615,9350.0
2018-10-31 14:55:00,96.62,96.75,96.62,96.72,12678.0,82.37,82.4809,82.37,82.4553,12678.0
2018-10-31 15:00:00,96.74,96.89,96.7,96.77,14965.0,82.4723,82.6002,82.4382,82.4979,14965.0
2018-10-31 15:05:00,96.76,96.81,96.64,96.65,11038.0,82.4894,82.532,82.3871,82.3956,11038.0
2018-10-31 15:10:00,96.63,96.76,96.61,96.72,13289.0,82.3786,82.4894,82.3615,82.4553,13289.0
2018-10-31 15:15:00,96.72,96.85,96.63,96.64,14801.0,82.4553,82.5661,82.3786,82.3871,14801.0
2018-10-31 15:20:00,96.63,96.67,96.39,96.52,18837.0,82.3786,82.4127,82.174,82.2848,18837.0
2018-10-31 15:25:00,96.54,96.54,96.36,96.45,16783.0,82.3018,82.3018,82.1484,82.2251,16783.0
2018-10-31 15:30:00,96.44,96.44,96.14,96.23,25700.0,82.2166,82.2166,81.9608,82.0375,25700.0
2018-10-31 15:35:00,96.23,96.25,96.01,96.03,33600.0,82.0375,82.0546,81.85,81.867,33600.0
2018-10-31 15:40:00,96.03,96.13,95.96,96.03,48296.0,81.867,81.9523,81.8074,81.867,48296.0
2018-10-31 15:45:00,96.05,96.13,95.66,95.72,42058.0,81.8841,81.9523,81.5516,81.6028,42058.0
2018-10-31 15:50:00,95.72,95.87,95.65,95.69,56777.0,81.6028,81.7306,81.5431,81.5772,56777.0
2018-10-31 15:55:00,95.68,95.9,95.61,95.65,119527.0,81.5687,81.7562,81.509,81.5431,119527.0
2018-11-01 09:30:00,91.0,91.79,89.58,89.71,169519.0,77.5789,78.2524,76.3683,76.4791,169519.0
2018-11-01 09:35:00,89.66,90.86,89.17,90.56,190666.0,76.4365,77.4595,76.0188,77.2038,190666.0
2018-11-01 09:40:00,90.56,90.62,89.4,89.49,111656.0,77.2038,77.2549,76.2149,76.2916,111656.0
2018-11-01 09:45:00,89.53,89.71,89.01,89.55,122382.0,76.3257,76.4791,75.8824,76.3427,122382.0
2018-11-01 09:50:00,89.51,89.96,89.14,89.55,117683.0,76.3086,76.6923,75.9932,76.3427,117683.0
2018-11-01 09:55:00,89.55,89.83,89.01,89.11,95735.0,76.3427,76.5814,75.8824,75.9676,95735.0
2018-11-01 10:00:00,89.11,89.79,88.58,89.1,163003.0,75.9676,76.5473,75.5158,75.9591,163003.0
2018-11-01 10:05:00,89.1,89.7,89.1,89.48,95997.0,75.9591,76.4706,75.9591,76.2831,95997.0
2018-11-01 10:10:00,89.43,89.72,89.39,89.68,61865.0,76.2404,76.4877,76.2063,76.4536,61865.0
2018-11-01 10:15:00,89.68,89.96,89.44,89.44,52049.0,76.4536,76.6923,76.249,76.249,52049.0
2018-11-01 10:20:00,89.48,89.84,89.35,89.63,94797.0,76.2831,76.59,76.1722,76.4109,94797.0
2018-11-01 10:25:00,89.64,89.74,89.34,89.46,59727.0,76.4195,76.5047,76.1637,76.266,59727.0
2018-11-01 10:30:00,89.52,89.72,89.51,89.72,30349.0,76.3172,76.4877,76.3086,76.4877,30349.0
2018-11-01 10:35:00,89.72,89.72,89.4,89.53,75739.0,76.4877,76.4877,76.2149,76.3257,75739.0
2018-11-01 10:40:00,89.51,89.63,89.46,89.61,37154.0,76.3086,76.4109,76.266,76.3939,37154.0
2018-11-01 10:45:00,89.57,89.89,89.49,89.86,48192.0,76.3598,76.6326,76.2916,76.607,48192.0
2018-11-01 10:50:00,89.85,90.09,89.51,89.52,38942.0,76.5985,76.8031,76.3086,76.3172,38942.0
2018-11-01 10:55:00,89.52,89.72,89.47,89.69,41129.0,76.3172,76.4877,76.2745,76.4621,41129.0
2018-11-01 11:00:00,89.7,89.83,89.65,89.68,36560.0,76.4706,76.5814,76.428,76.4536,36560.0
2018-11-01 11:05:00,89.71,89.79,89.54,89.76,30300.0,76.4791,76.5473,76.3342,76.5218,30300.0
2018-11-01 11:10:00,89.75,90.38,89.74,90.18,57943.0,76.5132,77.0503,76.5047,76.8798,57943.0
2018-11-01 11:15:00,90.18,90.18,89.81,90.01,24516.0,76.8798,76.8798,76.5644,76.7349,24516.0
2018-11-01 11:20:00,89.99,90.52,89.97,90.29,44612.0,76.7179,77.1697,76.7008,76.9736,44612.0
2018-11-01 11:25:00,90.31,90.43,90.23,90.26,42612.0,76.9907,77.093,76.9225,76.948,42612.0
2018-11-01 11:30:00,90.25,90.46,90.25,90.44,28546.0,76.9395,77.1185,76.9395,77.1015,28546.0
2018-11-01 11:35:00,90.42,90.43,90.09,90.34,27774.0,77.0844,77.093,76.8031,77.0162,27774.0
2018-11-01 11:40:00,90.36,90.75,90.36,90.66,40669.0,77.0333,77.3658,77.0333,77.289,40669.0
2018-11-01 11:45:00,90.67,90.69,90.31,90.63,26113.0,77.2976,77.3146,76.9907,77.2635,26113.0
2018-11-01 11:50:00,90.65,90.86,90.61,90.7,39174.0,77.2805,77.4595,77.2464,77.3231,39174.0
2018-11-01 11:55:00,90.69,91.05,90.69,90.85,38189.0,77.3146,77.6215,77.3146,77.451,38189.0
2018-11-01 12:00:00,90.88,90.96,90.73,90.94,47245.0,77.4766,77.5448,77.3487,77.5277,47245.0
2018-11-01 12:05:00,90.94,90.96,90.73,90.76,24545.0,77.5277,77.5448,77.3487,77.3743,24545.0
2018-11-01 12:10:00,90.76,90.77,90.66,90.67,20253.0,77.3743,77.3828,77.289,77.2976,20253.0
2018-11-01 12:15:00,90.67,90.67,90.39,90.5,23360.0,77.2976,77.2976,77.0589,77.1526,23360.0
2018-11-01 12:20:00,90.5,90.51,90.3,90.51,23216.0,77.1526,77.1612,76.9821,77.1612,23216.0
2018-11-01 12:25:00,90.51,90.72,90.44,90.7,25465.0,77.1612,77.3402,77.1015,77.3231,25465.0
2018-11-01 12:30:00,90.72,90.94,90.72,90.94,30572.0,77.3402,77.5277,77.3402,77.5277,30572.0
2018-11-01 12:35:00,90.94,91.02,90.88,90.89,40770.0,77.5277,77.5959,77.4766,77.4851,40770.0
2018-11-01 12:40:00,90.88,90.89,90.61,90.77,23414.0,77.4766,77.4851,77.2464,77.3828,23414.0
2018-11-01 12:45:00,90.76,90.81,90.38,90.58,23834.0,77.3743,77.4169,77.0503,77.2208,23834.0
2018-11-01 12:50:00,90.58,90.64,90.52,90.53,17383.0,77.2208,77.272,77.1697,77.1782,17383.0
2018-11-01 12:55:00,90.54,90.57,90.27,90.36,20368.0,77.1867,77.2123,76.9566,77.0333,20368.0
2018-11-01 13:00:00,90.36,90.54,90.33,90.54,26516.0,77.0333,77.1867,77.0077,77.1867,26516.0
2018-11-01 13:05:00,90.55,90.68,90.46,90.47,24801.0,77.1953,77.3061,77.1185,77.1271,24801.0
2018-11-01 13:10:00,90.45,90.54,90.31,90.49,29692.0,77.11,77.1867,76.9907,77.1441,29692.0
2018-11-01 13:15:00,90.49,90.77,90.47,90.55,39229.0,77.1441,77.3828,77.1271,77.1953,39229.0
2018-11-01 13:20:00,90.56,90.57,90.21,90.3,44934.0,77.2038,77.2123,76.9054,76.9821,44934.0
2018-11-01 13:25:00,90.29,90.32,90.19,90.25,20460.0,76.9736,76.9992,76.8884,76.9395,20460.0
2018-11-01 13:30:00,90.23,90.27,90.13,90.24,47904.0,76.9225,76.9566,76.8372,76.931,47904.0
2018-11-01 13:35:00,90.25,90.26,90.12,90.2,20788.0,76.9395,76.948,76.8287,76.8969,20788.0
2018-11-01 13:40:00,90.18,90.36,90.17,90.25,22320.0,76.8798,77.0333,76.8713,76.9395,22320.0
2018-11-01 13:45:00,90.27,90.28,89.93,90.05,35989.0,76.9566,76.9651,76.6667,76.769,35989.0
2018-11-01 13:50:00,90.05,90.12,89.99,90.05,15531.0,76.769,76.8287,76.7179,76.769,15531.0
2018-11-01 13:55:00,90.05,90.1,89.96,90.08,14072.0,76.769,76.8116,76.6923,76.7946,14072.0
2018-11-01 14:00:00,90.08,90.08,89.93,89.98,19317.0,76.7946,76.7946,76.6667,76.7093,19317.0
2018-11-01 14:05:00,89.99,90.0,89.7,89.77,21731.0,76.7179,76.7264,76.4706,76.5303,21731.0
2018-11-01 14:10:00,89.77,89.86,89.71,89.76,17389.0,76.5303,76.607,76.4791,76.5218,17389.0
2018-11-01 14:15:00,89.78,89.88,89.7,89.71,18876.0,76.5388,76.6241,76.4706,76.4791,18876.0
2018-11-01 14:20:00,89.72,89.81,89.71,89.81,19316.0,76.4877,76.5644,76.4791,76.5644,19316.0
2018-11-01 14:25:00,89.8,89.83,89.53,89.55,35393.0,76.5559,76.5814,76.3257,76.3427,35393.0
2018-11-01 14:30:00,89.56,89.6,89.45,89.5,35820.0,76.3513,76.3854,76.2575,76.3001,35820.0
2018-11-01 14:35:00,89.51,89.78,89.49,89.77,43874.0,76.3086,76.5388,76.2916,76.5303,43874.0
2018-11-01 14:40:00,89.77,90.12,89.74,90.09,38548.0,76.5303,76.8287,76.5047,76.8031,38548.0
2018-11-01 14:45:00,90.11,90.42,90.07,90.38,55714.0,76.8202,77.0844,76.7861,77.0503,55714.0
2018-11-01 14:50:00,90.35,90.38,90.09,90.12,52686.0,77.0248,77.0503,76.8031,76.8287,52686.0
2018-11-01 14:55:00,90.13,90.36,90.06,90.06,36505.0,76.8372,77.0333,76.7775,76.7775,36505.0
2018-11-01 15:00:00,90.09,90.16,89.93,90.13,24352.0,76.8031,76.8628,76.6667,76.8372,24352.0
2018-11-01 15:05:00,90.13,90.14,90.0,90.11,22883.0,76.8372,76.8457,76.7264,76.8202,22883.0
2018-11-01 15:10:00,90.12,90.15,90.06,90.13,25350.0,76.8287,76.8543,76.7775,76.8372,25350.0
2018-11-01 15:15:00,90.14,90.25,90.03,90.2,42058.0,76.8457,76.9395,76.752,76.8969,42058.0
2018-11-01 15:20:00,90.2,90.22,90.07,90.2,56719.0,76.8969,76.9139,76.7861,76.8969,56719.0
2018-11-01 15:25:00,90.21,90.25,90.14,90.17,32544.0,76.9054,76.9395,76.8457,76.8713,32544.0
2018-11-01 15:30:00,90.16,90.16,89.88,89.99,49714.0,76.8628,76.8628,76.6241,76.7179,49714.0
2018-11-01 15:35:00,89.98,90.05,89.93,89.94,42954.0,76.7093,76.769,76.6667,76.6752,42954.0
2018-11-01 15:40:00,89.94,90.07,89.8,90.06,72672.0,76.6752,76.7861,76.5559,76.7775,72672.0
2018-11-01 15:45:00,90.06,90.1,90.01,90.05,66261.0,76.7775,76.8116,76.7349,76.769,66261.0
2018-11-01 15:50:00,90.04,90.05,89.86,89.87,93492.0,76.7605,76.769,76.607,76.6156,93492.0
2018-11-01 15:55:00,89.87,90.01,89.83,89.94,153999.0,76.6156,76.7349,76.5814,76.6752,153999.0
2018-11-02 09:30:00,90.37,90.99,90.28,90.6,57306.0,77.0418,77.5704,76.9651,77.2379,57306.0
2018-11-02 09:35:00,90.65,90.83,90.43,90.73,41145.0,77.2805,77.434,77.093,77.3487,41145.0
2018-11-02 09:40:00,90.73,90.75,90.37,90.46,17927.0,77.3487,77.3658,77.0418,77.1185,17927.0
2018-11-02 09:45:00,90.47,90.59,90.27,90.38,34964.0,77.1271,77.2294,76.9566,77.0503,34964.0
2018-11-02 09:50:00,90.37,90.4,90.15,90.23,41039.0,77.0418,77.0674,76.8543,76.9225,41039.0
2018-11-02 09:55:00,90.2,90.26,90.07,90.16,26741.0,76.8969,76.948,76.7861,76.8628,26741.0
2018-11-02 10:00:00,90.16,90.47,90.16,90.4,21157.0,76.8628,77.1271,76.8628,77.0674,21157.0
2018-11-02 10:05:00,90.43,90.62,90.4,90.6,25168.0,77.093,77.2549,77.0674,77.2379,25168.0
2018-11-02 10:10:00,90.63,90.69,90.46,90.53,38629.0,77.2635,77.3146,77.1185,77.1782,38629.0
2018-11-02 10:15:00,90.55,90.55,90.36,90.39,22762.0,77.1953,77.1953,77.0333,77.0589,22762.0
2018-11-02 10:20:00,90.39,90.44,90.29,90.3,14986.0,77.0589,77.1015,76.9736,76.9821,14986.0
2018-11-02 10:25:00,90.31,90.33,90.08,90.08,26048.0,76.9907,77.0077,76.7946,76.7946,26048.0
2018-11-02 10:30:00,90.08,90.14,89.96,89.96,29698.0,76.7946,76.8457,76.6923,76.6923,29698.0
2018-11-02 10:35:00,89.95,90.22,89.9,89.9,24771.0,76.6838,76.9139,76.6411,76.6411,24771.0
2018-11-02 10:40:00,89.85,89.99,89.7,89.94,16234.0,76.5985,76.7179,76.4706,76.6752,16234.0
2018-11-02 10:45:00,89.94,89.97,89.76,89.9,18809.0,76.6752,76.7008,76.5218,76.6411,18809.0
2018-11-02 10:50:00,89.92,89.96,89.87,89.9,16621.0,76.6582,76.6923,76.6156,76.6411,16621.0
2018-11-02 10:55:00,89.88,89.98,89.8,89.96,17438.0,76.6241,76.7093,76.5559,76.6923,17438.0
2018-11-02 11:00:00,89.99,90.11,89.91,89.97,17846.0,76.7179,76.8202,76.6497,76.7008,17846.0
2018-11-02 11:05:00,89.95,89.95,89.79,89.91,14134.0,76.6838,76.6838,76.5473,76.6497,14134.0
2018-11-02 11:10:00,89.96,89.99,89.75,89.75,15056.0,76.6923,76.7179,76.5132,76.5132,15056.0
2018-11-02 11:15:00,89.78,89.83,89.64,89.73,14123.0,76.5388,76.5814,76.4195,76.4962,14123.0
2018-11-02 11:20:00,89.71,89.71,89.54,89.65,12422.0,76.4791,76.4791,76.3342,76.428,12422.0
2018-11-02 11:25:00,89.64,89.73,89.54,89.73,14692.0,76.4195,76.4962,76.3342,76.4962,14692.0
2018-11-02 11:30:00,89.66,89.74,89.56,89.56,13033.0,76.4365,76.5047,76.3513,76.3513,13033.0
2018-11-02 11:35:00,89.58,89.61,89.45,89.57,18050.0,76.3683,76.3939,76.2575,76.3598,18050.0
2018-11-02 11:40:00,89.55,89.6,89.44,89.5,21135.0,76.3427,76.3854,76.249,76.3001,21135.0
2018-11-02 11:45:00,89.46,89.46,89.17,89.3,44914.0,76.266,76.266,76.0188,76.1296,44914.0
2018-11-02 11:50:00,89.28,89.3,89.05,89.06,30544.0,76.1126,76.1296,75.9165,75.925,30544.0
2018-11-02 11:55:00,89.06,89.19,89.04,89.15,14566.0,75.925,76.0358,75.908,76.0017,14566.0
2018-11-02 12:00:00,89.15,89.27,89.15,89.18,14803.0,76.0017,76.104,76.0017,76.0273,14803.0
2018-11-02 12:05:00,89.19,89.43,89.19,89.26,14312.0,76.0358,76.2404,76.0358,76.0955,14312.0
2018-11-02 12:10:00,89.25,89.34,89.21,89.21,14090.0,76.087,76.1637,76.0529,76.0529,14090.0
2018-11-02 12:15:00,89.21,89.47,89.18,89.45,12402.0,76.0529,76.2745,76.0273,76.2575,12402.0
2018-11-02 12:20:00,89.43,89.45,89.32,89.33,8150.0,76.2404,76.2575,76.1467,76.1552,8150.0
2018-11-02 12:25:00,89.35,89.39,89.27,89.34,6926.0,76.1722,76.2063,76.104,76.1637,6926.0
2018-11-02 12:30:00,89.35,89.37,89.06,89.06,10912.0,76.1722,76.1893,75.925,75.925,10912.0
2018-11-02 12:35:00,89.07,89.12,88.93,89.01,45696.0,75.9335,75.9762,75.8142,75.8824,45696.0
2018-11-02 12:40:00,89.01,89.21,88.99,89.19,39990.0,75.8824,76.0529,75.8653,76.0358,39990.0
2018-11-02 12:45:00,89.18,89.31,89.14,89.29,19927.0,76.0273,76.1381,75.9932,76.1211,19927.0
2018-11-02 12:50:00,89.33,89.34,89.19,89.24,26525.0,76.1552,76.1637,76.0358,76.0785,26525.0
2018-11-02 12:55:00,89.23,89.3,89.13,89.3,15665.0,76.0699,76.1296,75.9847,76.1296,15665.0
2018-11-02 13:00:00,89.29,89.31,89.2,89.2,17005.0,76.1211,76.1381,76.0444,76.0444,17005.0
2018-11-02 13:05:00,89.2,89.3,89.14,89.3,8999.0,76.0444,76.1296,75.9932,76.1296,8999.0
2018-11-02 13:10:00,89.28,89.4,89.28,89.38,21162.0,76.1126,76.2149,76.1126,76.1978,21162.0
2018-11-02 13:15:00,89.5,89.52,89.43,89.52,15629.0,76.3001,76.3172,76.2404,76.3172,15629.0
2018-11-02 13:20:00,89.49,89.57,89.46,89.55,11208.0,76.2916,76.3598,76.266,76.3427,11208.0
2018-11-02 13:25:00,89.54,89.55,89.42,89.49,17004.0,76.3342,76.3427,76.2319,76.2916,17004.0
2018-11-02 13:30:00,89.48,89.53,89.45,89.5,17909.0,76.2831,76.3257,76.2575,76.3001,17909.0
2018-11-02 13:35:00,89.5,89.53,89.46,89.5,7027.0,76.3001,76.3257,76.266,76.3001,7027.0
2018-11-02 13:40:00,89.49,89.69,89.45,89.64,16033.0,76.2916,76.4621,76.2575,76.4195,16033.0
2018-11-02 13:45:00,89.61,89.69,89.57,89.58,13309.0,76.3939,76.4621,76.3598,76.3683,13309.0
2018-11-02 13:50:00,89.59,89.59,89.5,89.53,13620.0,76.3768,76.3768,76.3001,76.3257,13620.0
2018-11-02 13:55:00,89.53,89.56,89.46,89.51,10938.0,76.3257,76.3513,76.266,76.3086,10938.0
2018-11-02 14:00:00,89.48,89.48,89.31,89.32,12742.0,76.2831,76.2831,76.1381,76.1467,12742.0
2018-11-02 14:05:00,89.31,89.31,89.12,89.12,9030.0,76.1381,76.1381,75.9762,75.9762,9030.0
2018-11-02 14:10:00,89.08,89.11,89.04,89.11,4000.0,75.9421,75.9676,75.908,75.9676,4000.0
2018-11-02 14:15:00,89.11,89.12,89.05,89.11,5224.0,75.9676,75.9762,75.9165,75.9676,5224.0
2018-11-02 14:20:00,89.12,89.12,89.01,89.01,10844.0,75.9762,75.9762,75.8824,75.8824,10844.0
2018-11-02 14:25:00,89.02,89.8,88.99,89.69,27771.0,75.8909,76.5559,75.8653,76.4621,27771.0
2018-11-02 14:30:00,89.71,89.71,89.44,89.54,17871.0,76.4791,76.4791,76.249,76.3342,17871.0
2018-11-02 14:35:00,89.52,89.55,89.35,89.35,8387.0,76.3172,76.3427,76.1722,76.1722,8387.0
2018-11-02 14:40:00,89.34,89.59,89.33,89.57,7108.0,76.1637,76.3768,76.1552,76.3598,7108.0
2018-11-02 14:45:00,89.54,89.58,89.5,89.54,5565.0,76.3342,76.3683,76.3001,76.3342,5565.0
2018-11-02 14:50:00,89.56,89.61,89.51,89.54,8364.0,76.3513,76.3939,76.3086,76.3342,8364.0
2018-11-02 14:55:00,89.56,89.56,89.42,89.42,8881.0,76.3513,76.3513,76.2319,76.2319,8881.0
2018-11-02 15:00:00,89.43,89.48,89.2,89.27,18336.0,76.2404,76.2831,76.0444,76.104,18336.0
2018-11-02 15:05:00,89.27,89.31,89.24,89.28,10185.0,76.104,76.1381,76.0785,76.1126,10185.0
2018-11-02 15:10:00,89.29,89.51,89.27,89.44,16139.0,76.1211,76.3086,76.104,76.249,16139.0
2018-11-02 15:15:00,89.46,89.47,89.34,89.35,9900.0,76.266,76.2745,76.1637,76.1722,9900.0
2018-11-02 15:20:00,89.36,89.4,89.33,89.37,25301.0,76.1808,76.2149,76.1552,76.1893,25301.0
2018-11-02 15:25:00,89.38,89.42,89.24,89.29,21562.0,76.1978,76.2319,76.0785,76.1211,21562.0
2018-11-02 15:30:00,89.3,89.3,89.15,89.26,30147.0,76.1296,76.1296,76.0017,76.0955,30147.0
2018-11-02 15:35:00,89.25,89.3,89.16,89.28,27527.0,76.087,76.1296,76.0103,76.1126,27527.0
2018-11-02 15:40:00,89.28,89.41,89.28,89.33,32700.0,76.1126,76.2234,76.1126,76.1552,32700.0
2018-11-02 15:45:00,89.31,89.48,89.28,89.47,47225.0,76.1381,76.2831,76.1126,76.2745,47225.0
2018-11-02 15:50:00,89.46,89.52,89.44,89.48,45531.0,76.266,76.3172,76.249,76.2831,45531.0
2018-11-02 15:55:00,89.48,89.55,89.34,89.53,161547.0,76.2831,76.3427,76.1637,76.3257,161547.0
2018-11-05 09:30:00,89.64,90.46,89.64,90.44,30399.0,76.4195,77.1185,76.4195,77.1015,30399.0
2018-11-05 09:35:00,90.49,90.85,90.39,90.39,17980.0,77.1441,77.451,77.0589,77.0589,17980.0
2018-11-05 09:40:00,90.46,90.91,90.39,90.7,13913.0,77.1185,77.5022,77.0589,77.3231,13913.0
2018-11-05 09:45:00,90.66,90.69,90.32,90.36,11580.0,77.289,77.3146,76.9992,77.0333,11580.0
2018-11-05 09:50:00,90.37,90.47,90.32,90.33,14540.0,77.0418,77.1271,76.9992,77.0077,14540.0
2018-11-05 09:55:00,90.29,90.3,90.13,90.15,11138.0,76.9736,76.9821,76.8372,76.8543,11138.0
2018-11-05 10:00:00,90.18,90.18,90.02,90.08,11327.0,76.8798,76.8798,76.7434,76.7946,11327.0
2018-11-05 10:05:00,90.12,90.22,90.09,90.1,12181.0,76.8287,76.9139,76.8031,76.8116,12181.0
2018-11-05 10:10:00,90.1,90.16,89.9,90.1,21553.0,76.8116,76.8628,76.6411,76.8116,21553.0
2018-11-05 10:15:00,90.11,90.13,89.98,90.01,25026.0,76.8202,76.8372,76.7093,76.7349,25026.0
2018-11-05 10:20:00,90.01,90.23,89.99,90.23,19589.0,76.7349,76.9225,76.7179,76.9225,19589.0
2018-11-05 10:25:00,90.23,90.27,90.18,90.26,15422.0,76.9225,76.9566,76.8798,76.948,15422.0
2018-11-05 10:30:00,90.27,90.46,90.27,90.45,10166.0,76.9566,77.1185,76.9566,77.11,10166.0
2018-11-05 10:35:00,90.45,90.67,90.44,90.66,13163.0,77.11,77.2976,77.1015,77.289,13163.0
2018-11-05 10:40:00,90.69,90.69,90.49,90.5,18788.0,77.3146,77.3146,77.1441,77.1526,18788.0
2018-11-05 10:45:00,90.5,90.51,90.44,90.49,14228.0,77.1526,77.1612,77.1015,77.1441,14228.0
2018-11-05 10:50:00,90.47,90.49,90.33,90.47,19305.0,77.1271,77.1441,77.0077,77.1271,19305.0
2018-11-05 10:55:00,90.47,90.49,90.34,90.44,19917.0,77.1271,77.1441,77.0162,77.1015,19917.0
2018-11-05 11:00:00,90.44,90.45,90.28,90.34,13435.0,77.1015,77.11,76.9651,77.0162,13435.0
2018-11-05 11:05:00,90.34,90.57,90.33,90.57,13226.0,77.0162,77.2123,77.0077,77.2123,13226.0
2018-11-05 11:10:00,90.55,90.63,90.53,90.6,13078.0,77.1953,77.2635,77.1782,77.2379,13078.0
2018-11-05 11:15:00,90.61,90.62,90.43,90.47,11778.0,77.2464,77.2549,77.093,77.1271,11778.0
2018-11-05 11:20:00,90.42,90.42,90.32,90.33,13209.0,77.0844,77.0844,76.9992,77.0077,13209.0
2018-11-05 11:25:00,90.31,90.37,90.23,90.25,12860.0,76.9907,77.0418,76.9225,76.9395,12860.0
2018-11-05 11:30:00,90.25,90.32,90.23,90.25,9515.0,76.9395,76.9992,76.9225,76.9395,9515.0
2018-11-05 11:35:00,90.23,90.38,90.15,90.33,14001.0,76.9225,77.0503,76.8543,77.0077,14001.0
2018-11-05 11:40:00,90.36,90.43,90.29,90.34,11772.0,77.0333,77.093,76.9736,77.0162,11772.0
2018-11-05 11:45:00,90.31,90.4,90.29,90.38,7341.0,76.9907,77.0674,76.9736,77.0503,7341.0
2018-11-05 11:50:00,90.4,90.46,90.34,90.39,10910.0,77.0674,77.1185,77.0162,77.0589,10910.0
2018-11-05 11:55:00,90.38,90.47,90.37,90.47,8232.0,77.0503,77.1271,77.0418,77.1271,8232.0
2018-11-05 12:00:00,90.47,90.47,90.35,90.39,13615.0,77.1271,77.1271,77.0248,77.0589,13615.0
2018-11-05 12:05:00,90.39,90.47,90.37,90.44,7656.0,77.0589,77.1271,77.0418,77.1015,7656.0
2018-11-05 12:10:00,90.45,90.5,90.4,90.5,11614.0,77.11,77.1526,77.0674,77.1526,11614.0
2018-11-05 12:15:00,90.49,90.5,90.37,90.37,7033.0,77.1441,77.1526,77.0418,77.0418,7033.0
2018-11-05 12:20:00,90.39,90.4,90.28,90.33,9604.0,77.0589,77.0674,76.9651,77.0077,9604.0
2018-11-05 12:25:00,90.3,90.39,90.28,90.36,7671.0,76.9821,77.0589,76.9651,77.0333,7671.0
2018-11-05 12:30:00,90.37,90.45,90.37,90.41,6068.0,77.0418,77.11,77.0418,77.0759,6068.0
2018-11-05 12:35:00,90.37,90.39,90.3,90.33,4184.0,77.0418,77.0589,76.9821,77.0077,4184.0
2018-11-05 12:40:00,90.33,90.34,90.27,90.27,13149.0,77.0077,77.0162,76.9566,76.9566,13149.0
2018-11-05 12:45:00,90.28,90.28,90.18,90.19,5458.0,76.9651,76.9651,76.8798,76.8884,5458.0
2018-11-05 12:50:00,90.2,90.34,90.2,90.3,6893.0,76.8969,77.0162,76.8969,76.9821,6893.0
2018-11-05 12:55:00,90.3,90.37,90.3,90.32,6378.0,76.9821,77.0418,76.9821,76.9992,6378.0
2018-11-05 13:00:00,90.33,90.4,90.33,90.38,9427.0,77.0077,77.0674,77.0077,77.0503,9427.0
2018-11-05 13:05:00,90.39,90.45,90.37,90.45,6493.0,77.0589,77.11,77.0418,77.11,6493.0
2018-11-05 13:10:00,90.46,90.46,90.4,90.4,4000.0,77.1185,77.1185,77.0674,77.0674,4000.0
2018-11-05 13:15:00,90.4,90.46,90.39,90.45,7357.0,77.0674,77.1185,77.0589,77.11,7357.0
2018-11-05 13:20:00,90.48,90.52,90.46,90.51,6097.0,77.1356,77.1697,77.1185,77.1612,6097.0
2018-11-05 13:25:00,90.52,90.58,90.51,90.58,19334.0,77.1697,77.2208,77.1612,77.2208,19334.0
2018-11-05 13:30:00,90.58,90.65,90.58,90.58,9618.0,77.2208,77.2805,77.2208,77.2208,9618.0
2018-11-05 13:35:00,90.6,90.67,90.55,90.66,6544.0,77.2379,77.2976,77.1953,77.289,6544.0
2018-11-05 13:40:00,90.65,90.65,90.51,90.51,6995.0,77.2805,77.2805,77.1612,77.1612,6995.0
2018-11-05 13:45:00,90.51,90.54,90.5,90.53,5585.0,77.1612,77.1867,77.1526,77.1782,5585.0
2018-11-05 13:50:00,90.52,90.55,90.48,90.55,5053.0,77.1697,77.1953,77.1356,77.1953,5053.0
2018-11-05 13:55:00,90.55,90.67,90.54,90.66,7460.0,77.1953,77.2976,77.1867,77.289,7460.0
2018-11-05 14:00:00,90.67,90.67,90.52,90.53,10210.0,77.2976,77.2976,77.1697,77.1782,10210.0
2018-11-05 14:05:00,90.53,90.57,90.53,90.55,8930.0,77.1782,77.2123,77.1782,77.1953,8930.0
2018-11-05 14:10:00,90.55,90.56,90.52,90.55,10721.0,77.1953,77.2038,77.1697,77.1953,10721.0
2018-11-05 14:15:00,90.55,90.57,90.47,90.57,22028.0,77.1953,77.2123,77.1271,77.2123,22028.0
2018-11-05 14:20:00,90.58,90.65,90.56,90.61,14250.0,77.2208,77.2805,77.2038,77.2464,14250.0
2018-11-05 14:25:00,90.6,90.64,90.57,90.64,9501.0,77.2379,77.272,77.2123,77.272,9501.0
2018-11-05 14:30:00,90.62,90.65,90.58,90.61,9657.0,77.2549,77.2805,77.2208,77.2464,9657.0
2018-11-05 14:35:00,90.61,90.72,90.59,90.72,10398.0,77.2464,77.3402,77.2294,77.3402,10398.0
2018-11-05 14:40:00,90.73,90.79,90.69,90.79,12421.0,77.3487,77.3999,77.3146,77.3999,12421.0
2018-11-05 14:45:00,90.81,90.87,90.76,90.78,8936.0,77.4169,77.4681,77.3743,77.3913,8936.0
2018-11-05 14:50:00,90.77,90.91,90.77,90.82,7912.0,77.3828,77.5022,77.3828,77.4254,7912.0
2018-11-05 14:55:00,90.81,90.82,90.73,90.74,8482.0,77.4169,77.4254,77.3487,77.3572,8482.0
2018-11-05 15:00:00,90.74,90.78,90.72,90.74,9863.0,77.3572,77.3913,77.3402,77.3572,9863.0
2018-11-05 15:05:00,90.75,90.83,90.74,90.74,19589.0,77.3658,77.434,77.3572,77.3572,19589.0
2018-11-05 15:10:00,90.74,90.8,90.73,90.78,40232.0,77.3572,77.4084,77.3487,77.3913,40232.0
2018-11-05 15:15:00,90.78,90.79,90.68,90.68,11114.0,77.3913,77.3999,77.3061,77.3061,11114.0
2018-11-05 15:20:00,90.69,90.69,90.56,90.56,21887.0,77.3146,77.3146,77.2038,77.2038,21887.0
2018-11-05 15:25:00,90.55,90.69,90.5,90.69,19867.0,77.1953,77.3146,77.1526,77.3146,19867.0
2018-11-05 15:30:00,90.66,90.66,90.54,90.62,19355.0,77.289,77.289,77.1867,77.2549,19355.0
2018-11-05 15:35:00,90.62,90.63,90.55,90.58,18643.0,77.2549,77.2635,77.1953,77.2208,18643.0
2018-11-05 15:40:00,90.59,90.61,90.43,90.46,40518.0,77.2294,77.2464,77.093,77.1185,40518.0
2018-11-05 15:45:00,90.45,90.48,90.37,90.4,37135.0,77.11,77.1356,77.0418,77.0674,37135.0
2018-11-05 15:50:00,90.4,90.4,90.32,90.37,57997.0,77.0674,77.0674,76.9992,77.0418,57997.0
2018-11-05 15:55:00,90.37,90.44,90.33,90.4,94707.0,77.0418,77.1015,77.0077,77.0674,94707.0
2018-11-06 09:30:00,90.18,90.47,90.04,90.04,25686.0,76.8798,77.1271,76.7605,76.7605,25686.0
2018-11-06 09:35:00,89.95,90.23,89.93,90.14,16136.0,76.6838,76.9225,76.6667,76.8457,16136.0
2018-11-06 09:40:00,90.15,90.27,90.14,90.19,9561.0,76.8543,76.9566,76.8457,76.8884,9561.0
2018-11-06 09:45:00,90.22,90.32,90.13,90.16,16108.0,76.9139,76.9992,76.8372,76.8628,16108.0
2018-11-06 09:50:00,90.16,90.23,90.03,90.18,7140.0,76.8628,76.9225,76.752,76.8798,7140.0
2018-11-06 09:55:00,90.19,90.33,90.17,90.26,16746.0,76.8884,77.0077,76.8713,76.948,16746.0
2018-11-06 10:00:00,90.29,90.38,90.27,90.31,15543.0,76.9736,77.0503,76.9566,76.9907,15543.0
2018-11-06 10:05:00,90.31,90.35,90.16,90.22,17921.0,76.9907,77.0248,76.8628,76.9139,17921.0
2018-11-06 10:10:00,90.22,90.22,90.1,90.17,11479.0,76.9139,76.9139,76.8116,76.8713,11479.0
2018-11-06 10:15:00,90.21,90.22,90.12,90.2,9445.0,76.9054,76.9139,76.8287,76.8969,9445.0
2018-11-06 10:20:00,90.22,90.27,90.16,90.27,14515.0,76.9139,76.9566,76.8628,76.9566,14515.0
2018-11-06 10:25:00,90.31,90.39,90.28,90.28,7365.0,76.9907,77.0589,76.9651,76.9651,7365.0
2018-11-06 10:30:00,90.27,90.45,90.25,90.27,12047.0,76.9566,77.11,76.9395,76.9566,12047.0
2018-11-06 10:35:00,90.29,90.36,90.19,90.27,12760.0,76.9736,77.0333,76.8884,76.9566,12760.0
2018-11-06 10:40:00,90.28,90.46,90.24,90.46,8139.0,76.9651,77.1185,76.931,77.1185,8139.0
2018-11-06 10:45:00,90.46,90.58,90.45,90.53,7400.0,77.1185,77.2208,77.11,77.1782,7400.0
2018-11-06 10:50:00,90.52,90.53,90.4,90.46,9987.0,77.1697,77.1782,77.0674,77.1185,9987.0
2018-11-06 10:55:00,90.5,90.58,90.45,90.57,11085.0,77.1526,77.2208,77.11,77.2123,11085.0
2018-11-06 11:00:00,90.6,90.71,90.6,90.63,12735.0,77.2379,77.3317,77.2379,77.2635,12735.0
2018-11-06 11:05:00,90.63,90.82,90.63,90.77,5311.0,77.2635,77.4254,77.2635,77.3828,5311.0
2018-11-06 11:10:00,90.75,90.84,90.72,90.82,11475.0,77.3658,77.4425,77.3402,77.4254,11475.0
2018-11-06 11:15:00,90.83,90.9,90.75,90.77,8995.0,77.434,77.4936,77.3658,77.3828,8995.0
2018-11-06 11:20:00,90.77,90.77,90.6,90.65,6721.0,77.3828,77.3828,77.2379,77.2805,6721.0
2018-11-06 11:25:00,90.64,90.74,90.63,90.69,9934.0,77.272,77.3572,77.2635,77.3146,9934.0
2018-11-06 11:30:00,90.71,90.72,90.63,90.69,5742.0,77.3317,77.3402,77.2635,77.3146,5742.0
2018-11-06 11:35:00,90.72,90.74,90.68,90.71,9261.0,77.3402,77.3572,77.3061,77.3317,9261.0
2018-11-06 11:40:00,90.68,90.72,90.62,90.69,9930.0,77.3061,77.3402,77.2549,77.3146,9930.0
2018-11-06 11:45:00,90.69,90.69,90.59,90.64,9303.0,77.3146,77.3146,77.2294,77.272,9303.0
2018-11-06 11:50:00,90.64,90.8,90.62,90.74,13427.0,77.272,77.4084,77.2549,77.3572,13427.0
2018-11-06 11:55:00,90.76,90.87,90.74,90.86,9142.0,77.3743,77.4681,77.3572,77.4595,9142.0
2018-11-06 12:00:00,90.88,90.97,90.8,90.97,7836.0,77.4766,77.5533,77.4084,77.5533,7836.0
2018-11-06 12:05:00,90.98,90.98,90.83,90.89,7755.0,77.5618,77.5618,77.434,77.4851,7755.0
2018-11-06 12:10:00,90.91,90.92,90.84,90.84,7440.0,77.5022,77.5107,77.4425,77.4425,7440.0
2018-11-06 12:15:00,90.84,90.85,90.79,90.84,6406.0,77.4425,77.451,77.3999,77.4425,6406.0
2018-11-06 12:20:00,90.84,90.89,90.82,90.89,7639.0,77.4425,77.4851,77.4254,77.4851,7639.0
2018-11-06 12:25:00,90.9,91.01,90.89,90.98,14894.0,77.4936,77.5874,77.4851,77.5618,14894.0
2018-11-06 12:30:00,90.97,90.97,90.81,90.83,9589.0,77.5533,77.5533,77.4169,77.434,9589.0
2018-11-06 12:35:00,90.84,90.88,90.8,90.82,10090.0,77.4425,77.4766,77.4084,77.4254,10090.0
2018-11-06 12:40:00,90.84,90.87,90.82,90.86,8358.0,77.4425,77.4681,77.4254,77.4595,8358.0
2018-11-06 12:45:00,90.88,90.95,90.86,90.93,7950.0,77.4766,77.5363,77.4595,77.5192,7950.0
2018-11-06 12:50:00,90.94,90.94,90.82,90.83,8922.0,77.5277,77.5277,77.4254,77.434,8922.0
2018-11-06 12:55:00,90.83,90.83,90.77,90.78,4600.0,77.434,77.434,77.3828,77.3913,4600.0
2018-11-06 13:00:00,90.78,90.8,90.68,90.75,8168.0,77.3913,77.4084,77.3061,77.3658,8168.0
2018-11-06 13:05:00,90.79,90.86,90.79,90.82,6400.0,77.3999,77.4595,77.3999,77.4254,6400.0
2018-11-06 13:10:00,90.84,90.86,90.81,90.86,6841.0,77.4425,77.4595,77.4169,77.4595,6841.0
2018-11-06 13:15:00,90.86,90.86,90.82,90.82,3150.0,77.4595,77.4595,77.4254,77.4254,3150.0
2018-11-06 13:20:00,90.82,90.83,90.78,90.81,7552.0,77.4254,77.434,77.3913,77.4169,7552.0
2018-11-06 13:25:00,90.82,90.87,90.82,90.85,4152.0,77.4254,77.4681,77.4254,77.451,4152.0
2018-11-06 13:30:00,90.85,90.88,90.81,90.87,8397.0,77.451,77.4766,77.4169,77.4681,8397.0
2018-11-06 13:35:00,90.88,90.89,90.83,90.84,9179.0,77.4766,77.4851,77.434,77.4425,9179.0
2018-11-06 13:40:00,90.84,90.86,90.83,90.86,5412.0,77.4425,77.4595,77.434,77.4595,5412.0
2018-11-06 13:45:00,90.87,90.96,90.87,90.96,9943.0,77.4681,77.5448,77.4681,77.5448,9943.0
2018-11-06 13:50:00,90.95,91.09,90.95,91.08,7203.0,77.5363,77.6556,77.5363,77.6471,7203.0
2018-11-06 13:55:00,91.09,91.15,91.06,91.12,12020.0,77.6556,77.7068,77.63,77.6812,12020.0
2018-11-06 14:00:00,91.09,91.1,90.94,91.0,10212.0,77.6556,77.6641,77.5277,77.5789,10212.0
2018-11-06 14:05:00,91.03,91.13,91.01,91.12,7233.0,77.6045,77.6897,77.5874,77.6812,7233.0
2018-11-06 14:10:00,91.12,91.13,91.05,91.06,9283.0,77.6812,77.6897,77.6215,77.63,9283.0
2018-11-06 14:15:00,91.04,91.04,90.96,91.0,8437.0,77.613,77.613,77.5448,77.5789,8437.0
2018-11-06 14:20:00,91.03,91.07,91.02,91.02,9835.0,77.6045,77.6386,77.5959,77.5959,9835.0
2018-11-06 14:25:00,91.02,91.02,90.76,90.78,10187.0,77.5959,77.5959,77.3743,77.3913,10187.0
2018-11-06 14:30:00,90.76,90.8,90.71,90.75,16609.0,77.3743,77.4084,77.3317,77.3658,16609.0
2018-11-06 14:35:00,90.75,90.75,90.48,90.51,19827.0,77.3658,77.3658,77.1356,77.1612,19827.0
2018-11-06 14:40:00,90.49,90.59,90.45,90.46,13161.0,77.1441,77.2294,77.11,77.1185,13161.0
2018-11-06 14:45:00,90.46,90.62,90.46,90.6,12501.0,77.1185,77.2549,77.1185,77.2379,12501.0
2018-11-06 14:50:00,90.61,90.63,90.47,90.48,21640.0,77.2464,77.2635,77.1271,77.1356,21640.0
2018-11-06 14:55:00,90.48,90.59,90.44,90.56,11721.0,77.1356,77.2294,77.1015,77.2038,11721.0
2018-11-06 15:00:00,90.58,90.7,90.53,90.66,13495.0,77.2208,77.3231,77.1782,77.289,13495.0
2018-11-06 15:05:00,90.65,90.68,90.6,90.63,7383.0,77.2805,77.3061,77.2379,77.2635,7383.0
2018-11-06 15:10:00,90.64,90.69,90.62,90.63,7964.0,77.272,77.3146,77.2549,77.2635,7964.0
2018-11-06 15:15:00,90.65,90.7,90.63,90.63,9200.0,77.2805,77.3231,77.2635,77.2635,9200.0
2018-11-06 15:20:00,90.64,90.72,90.55,90.67,13456.0,77.272,77.3402,77.1953,77.2976,13456.0
2018-11-06 15:25:00,90.66,90.67,90.58,90.61,10728.0,77.289,77.2976,77.2208,77.2464,10728.0
2018-11-06 15:30:00,90.6,90.64,90.53,90.53,19574.0,77.2379,77.272,77.1782,77.1782,19574.0
2018-11-06 15:35:00,90.54,90.59,90.47,90.56,22383.0,77.1867,77.2294,77.1271,77.2038,22383.0
2018-11-06 15:40:00,90.58,90.6,90.51,90.52,17076.0,77.2208,77.2379,77.1612,77.1697,17076.0
2018-11-06 15:45:00,90.52,90.73,90.48,90.72,36553.0,77.1697,77.3487,77.1356,77.3402,36553.0
2018-11-06 15:50:00,90.72,90.85,90.7,90.82,48698.0,77.3402,77.451,77.3231,77.4254,48698.0
2018-11-06 15:55:00,90.82,91.09,90.82,91.02,127417.0,77.4254,77.6556,77.4254,77.5959,127417.0
2018-11-07 09:30:00,91.58,92.43,91.58,92.15,84697.0,78.0734,78.798,78.0734,78.5593,84697.0
2018-11-07 09:35:00,92.12,92.21,91.99,92.09,47146.0,78.5337,78.6104,78.4229,78.5081,47146.0
2018-11-07 09:40:00,92.12,92.27,92.05,92.15,48938.0,78.5337,78.6616,78.474,78.5593,48938.0
2018-11-07 09:45:00,92.23,92.26,91.84,91.84,30165.0,78.6275,78.6531,78.295,78.295,30165.0
2018-11-07 09:50:00,91.85,91.9,91.36,91.36,40298.0,78.3035,78.3462,77.8858,77.8858,40298.0
2018-11-07 09:55:00,91.38,91.42,91.03,91.06,15769.0,77.9028,77.9369,77.6045,77.63,15769.0
2018-11-07 10:00:00,91.08,91.16,90.88,91.15,19943.0,77.6471,77.7153,77.4766,77.7068,19943.0
2018-11-07 10:05:00,91.16,91.18,91.05,91.15,11730.0,77.7153,77.7323,77.6215,77.7068,11730.0
2018-11-07 10:10:00,91.18,91.44,91.18,91.44,5129.0,77.7323,77.954,77.7323,77.954,5129.0
2018-11-07 10:15:00,91.44,91.44,91.05,91.06,13163.0,77.954,77.954,77.6215,77.63,13163.0
2018-11-07 10:20:00,91.02,91.07,90.85,90.85,17746.0,77.5959,77.6386,77.451,77.451,17746.0
2018-11-07 10:25:00,90.86,91.06,90.81,91.06,13531.0,77.4595,77.63,77.4169,77.63,13531.0
2018-11-07 10:30:00,91.06,91.07,90.96,91.0,10110.0,77.63,77.6386,77.5448,77.5789,10110.0
2018-11-07 10:35:00,91.01,91.18,91.01,91.15,14488.0,77.5874,77.7323,77.5874,77.7068,14488.0
2018-11-07 10:40:00,91.17,91.45,91.17,91.45,9677.0,77.7238,77.9625,77.7238,77.9625,9677.0
2018-11-07 10:45:00,91.47,91.53,91.31,91.31,15050.0,77.9796,78.0307,77.8432,77.8432,15050.0
2018-11-07 10:50:00,91.29,91.65,91.28,91.56,6665.0,77.8261,78.133,77.8176,78.0563,6665.0
2018-11-07 10:55:00,91.54,91.57,91.43,91.49,6501.0,78.0393,78.0648,77.9455,77.9966,6501.0
2018-11-07 11:00:00,91.46,91.51,91.39,91.47,9508.0,77.971,78.0137,77.9114,77.9796,9508.0
2018-11-07 11:05:00,91.45,91.49,91.39,91.45,11781.0,77.9625,77.9966,77.9114,77.9625,11781.0
2018-11-07 11:10:00,91.44,91.61,91.43,91.55,3549.0,77.954,78.0989,77.9455,78.0478,3549.0
2018-11-07 11:15:00,91.55,91.62,91.45,91.53,7807.0,78.0478,78.1075,77.9625,78.0307,7807.0
2018-11-07 11:20:00,91.53,91.53,91.31,91.35,6829.0,78.0307,78.0307,77.8432,77.8773,6829.0
2018-11-07 11:25:00,91.35,91.4,91.29,91.37,6871.0,77.8773,77.9199,77.8261,77.8943,6871.0
2018-11-07 11:30:00,91.37,91.45,91.27,91.28,12421.0,77.8943,77.9625,77.8091,77.8176,12421.0
2018-11-07 11:35:00,91.26,91.36,91.22,91.36,5448.0,77.8005,77.8858,77.7664,77.8858,5448.0
2018-11-07 11:40:00,91.36,91.36,91.28,91.36,5039.0,77.8858,77.8858,77.8176,77.8858,5039.0
2018-11-07 11:45:00,91.34,91.38,91.26,91.29,19187.0,77.8687,77.9028,77.8005,77.8261,19187.0
2018-11-07 11:50:00,91.31,91.44,91.24,91.44,8263.0,77.8432,77.954,77.7835,77.954,8263.0
2018-11-07 11:55:00,91.43,91.59,91.43,91.53,5949.0,77.9455,78.0819,77.9455,78.0307,5949.0
2018-11-07 12:00:00,91.56,91.69,91.56,91.68,4800.0,78.0563,78.1671,78.0563,78.1586,4800.0
2018-11-07 12:05:00,91.67,91.76,91.67,91.74,5464.0,78.1501,78.2268,78.1501,78.2098,5464.0
2018-11-07 12:10:00,91.74,91.85,91.74,91.85,4882.0,78.2098,78.3035,78.2098,78.3035,4882.0
2018-11-07 12:15:00,91.83,91.89,91.82,91.88,6365.0,78.2865,78.3376,78.278,78.3291,6365.0
2018-11-07 12:20:00,91.87,91.89,91.8,91.86,5018.0,78.3206,78.3376,78.2609,78.3121,5018.0
2018-11-07 12:25:00,91.86,91.86,91.73,91.73,6500.0,78.3121,78.3121,78.2012,78.2012,6500.0
2018-11-07 12:30:00,91.72,91.83,91.72,91.79,9160.0,78.1927,78.2865,78.1927,78.2524,9160.0
2018-11-07 12:35:00,91.81,91.84,91.76,91.78,7675.0,78.2694,78.295,78.2268,78.2439,7675.0
2018-11-07 12:40:00,91.8,91.91,91.8,91.88,16774.0,78.2609,78.3547,78.2609,78.3291,16774.0
2018-11-07 12:45:00,91.87,91.91,91.79,91.91,9591.0,78.3206,78.3547,78.2524,78.3547,9591.0
2018-11-07 12:50:00,91.93,91.99,91.88,91.98,4733.0,78.3717,78.4229,78.3291,78.4144,4733.0
2018-11-07 12:55:00,92.0,92.1,92.0,92.09,8422.0,78.4314,78.5167,78.4314,78.5081,8422.0
2018-11-07 13:00:00,92.09,92.18,92.06,92.11,12284.0,78.5081,78.5849,78.4826,78.5252,12284.0
2018-11-07 13:05:00,92.12,92.22,92.05,92.17,9896.0,78.5337,78.619,78.474,78.5763,9896.0
2018-11-07 13:10:00,92.18,92.24,92.14,92.14,9075.0,78.5849,78.636,78.5508,78.5508,9075.0
2018-11-07 13:15:00,92.14,92.17,92.1,92.16,10457.0,78.5508,78.5763,78.5167,78.5678,10457.0
2018-11-07 13:20:00,92.16,92.18,92.09,92.11,7001.0,78.5678,78.5849,78.5081,78.5252,7001.0
2018-11-07 13:25:00,92.13,92.19,92.08,92.14,9400.0,78.5422,78.5934,78.4996,78.5508,9400.0
2018-11-07 13:30:00,92.16,92.16,91.98,91.98,7956.0,78.5678,78.5678,78.4144,78.4144,7956.0
2018-11-07 13:35:00,91.99,92.05,91.96,92.05,5473.0,78.4229,78.474,78.3973,78.474,5473.0
2018-11-07 13:40:00,92.08,92.09,91.95,91.98,8482.0,78.4996,78.5081,78.3888,78.4144,8482.0
2018-11-07 13:45:00,91.96,92.0,91.95,91.98,4845.0,78.3973,78.4314,78.3888,78.4144,4845.0
2018-11-07 13:50:00,91.97,92.0,91.93,91.93,6358.0,78.4058,78.4314,78.3717,78.3717,6358.0
2018-11-07 13:55:00,91.94,92.04,91.93,92.02,4201.0,78.3803,78.4655,78.3717,78.4485,4201.0
2018-11-07 14:00:00,92.02,92.07,91.98,92.06,7744.0,78.4485,78.4911,78.4144,78.4826,7744.0
2018-11-07 14:05:00,92.06,92.24,92.06,92.2,6613.0,78.4826,78.636,78.4826,78.6019,6613.0
2018-11-07 14:10:00,92.2,92.31,92.2,92.27,7700.0,78.6019,78.6957,78.6019,78.6616,7700.0
2018-11-07 14:15:00,92.28,92.28,92.21,92.26,5502.0,78.6701,78.6701,78.6104,78.6531,5502.0
2018-11-07 14:20:00,92.29,92.29,92.22,92.23,6369.0,78.6786,78.6786,78.619,78.6275,6369.0
2018-11-07 14:25:00,92.22,92.24,92.18,92.21,7453.0,78.619,78.636,78.5849,78.6104,7453.0
2018-11-07 14:30:00,92.21,92.27,92.15,92.24,6237.0,78.6104,78.6616,78.5593,78.636,6237.0
2018-11-07 14:35:00,92.24,92.33,92.21,92.25,8714.0,78.636,78.7127,78.6104,78.6445,8714.0
2018-11-07 14:40:00,92.25,92.27,92.08,92.13,23841.0,78.6445,78.6616,78.4996,78.5422,23841.0
2018-11-07 14:45:00,92.14,92.23,92.05,92.09,13931.0,78.5508,78.6275,78.474,78.5081,13931.0
2018-11-07 14:50:00,92.09,92.14,92.06,92.11,8416.0,78.5081,78.5508,78.4826,78.5252,8416.0
2018-11-07 14:55:00,92.11,92.26,92.11,92.23,5814.0,78.5252,78.6531,78.5252,78.6275,5814.0
2018-11-07 15:00:00,92.24,92.29,92.2,92.2,9879.0,78.636,78.6786,78.6019,78.6019,9879.0
2018-11-07 15:05:00,92.21,92.28,92.16,92.17,9933.0,78.6104,78.6701,78.5678,78.5763,9933.0
2018-11-07 15:10:00,92.16,92.32,92.16,92.31,9783.0,78.5678,78.7042,78.5678,78.6957,9783.0
2018-11-07 15:15:00,92.29,92.29,92.19,92.21,12415.0,78.6786,78.6786,78.5934,78.6104,12415.0
2018-11-07 15:20:00,92.21,92.27,92.19,92.26,15236.0,78.6104,78.6616,78.5934,78.6531,15236.0
2018-11-07 15:25:00,92.26,92.4,92.25,92.36,15685.0,78.6531,78.7724,78.6445,78.7383,15685.0
2018-11-07 15:30:00,92.36,92.48,92.31,92.47,17166.0,78.7383,78.8406,78.6957,78.8321,17166.0
2018-11-07 15:35:00,92.47,92.47,92.24,92.27,19630.0,78.8321,78.8321,78.636,78.6616,19630.0
2018-11-07 15:40:00,92.27,92.3,92.18,92.2,18700.0,78.6616,78.6872,78.5849,78.6019,18700.0
2018-11-07 15:45:00,92.2,92.29,92.11,92.14,28089.0,78.6019,78.6786,78.5252,78.5508,28089.0
2018-11-07 15:50:00,92.15,92.36,92.15,92.35,40699.0,78.5593,78.7383,78.5593,78.7298,40699.0
2018-11-07 15:55:00,92.35,92.56,92.35,92.51,158373.0,78.7298,78.9088,78.7298,78.8662,158373.0
2018-11-08 09:30:00,92.17,92.99,92.17,92.99,26250.0,78.5763,79.2754,78.5763,79.2754,26250.0
2018-11-08 09:35:00,92.84,93.32,92.82,93.23,29534.0,79.1475,79.5567,79.1305,79.48,29534.0
2018-11-08 09:40:00,93.26,93.33,93.08,93.27,6169.0,79.5056,79.5653,79.3521,79.5141,6169.0
2018-11-08 09:45:00,93.25,93.25,93.04,93.14,7031.0,79.4971,79.4971,79.318,79.4033,7031.0
2018-11-08 09:50:00,93.18,93.27,92.99,93.02,7793.0,79.4374,79.5141,79.2754,79.301,7793.0
2018-11-08 09:55:00,93.02,93.17,93.01,93.17,3350.0,79.301,79.4289,79.2924,79.4289,3350.0
2018-11-08 10:00:00,93.21,93.21,92.89,92.95,13955.0,79.463,79.463,79.1901,79.2413,13955.0
2018-11-08 10:05:00,92.96,93.0,92.75,92.89,9162.0,79.2498,79.2839,79.0708,79.1901,9162.0
2018-11-08 10:10:00,92.89,92.93,92.73,92.78,8176.0,79.1901,79.2242,79.0537,79.0964,8176.0
2018-11-08 10:15:00,92.8,92.81,92.66,92.66,7774.0,79.1134,79.1219,78.9941,78.9941,7774.0
2018-11-08 10:20:00,92.67,92.75,92.62,92.69,7430.0,79.0026,79.0708,78.96,79.0196,7430.0
2018-11-08 10:25:00,92.67,92.73,92.62,92.64,6091.0,79.0026,79.0537,78.96,78.977,6091.0
2018-11-08 10:30:00,92.61,92.69,92.59,92.67,9100.0,78.9514,79.0196,78.9344,79.0026,9100.0
2018-11-08 10:35:00,92.64,92.68,92.47,92.65,14755.0,78.977,79.0111,78.8321,78.9855,14755.0
2018-11-08 10:40:00,92.64,92.65,92.55,92.62,14393.0,78.977,78.9855,78.9003,78.96,14393.0
2018-11-08 10:45:00,92.61,92.64,92.5,92.6,13864.0,78.9514,78.977,78.8577,78.9429,13864.0
2018-11-08 10:50:00,92.6,92.67,92.55,92.66,29782.0,78.9429,79.0026,78.9003,78.9941,29782.0
2018-11-08 10:55:00,92.67,92.72,92.54,92.69,13411.0,79.0026,79.0452,78.8918,79.0196,13411.0
2018-11-08 11:00:00,92.7,92.7,92.6,92.62,10086.0,79.0282,79.0282,78.9429,78.96,10086.0
2018-11-08 11:05:00,92.63,92.64,92.55,92.56,10221.0,78.9685,78.977,78.9003,78.9088,10221.0
2018-11-08 11:10:00,92.56,92.63,92.51,92.59,35696.0,78.9088,78.9685,78.8662,78.9344,35696.0
2018-11-08 11:15:00,92.59,92.6,92.48,92.5,10559.0,78.9344,78.9429,78.8406,78.8577,10559.0
2018-11-08 11:20:00,92.51,92.57,92.49,92.51,7321.0,78.8662,78.9173,78.8491,78.8662,7321.0
2018-11-08 11:25:00,92.52,92.56,92.44,92.55,11711.0,78.8747,78.9088,78.8065,78.9003,11711.0
2018-11-08 11:30:00,92.56,92.69,92.56,92.66,5679.0,78.9088,79.0196,78.9088,78.9941,5679.0
2018-11-08 11:35:00,92.65,92.72,92.62,92.7,4500.0,78.9855,79.0452,78.96,79.0282,4500.0
2018-11-08 11:40:00,92.68,92.8,92.67,92.79,7337.0,79.0111,79.1134,79.0026,79.1049,7337.0
2018-11-08 11:45:00,92.79,92.79,92.68,92.73,6950.0,79.1049,79.1049,79.0111,79.0537,6950.0
2018-11-08 11:50:00,92.7,92.72,92.64,92.65,6942.0,79.0282,79.0452,78.977,78.9855,6942.0
2018-11-08 11:55:00,92.66,92.66,92.47,92.56,19698.0,78.9941,78.9941,78.8321,78.9088,19698.0
2018-11-08 12:00:00,92.57,92.63,92.5,92.52,13913.0,78.9173,78.9685,78.8577,78.8747,13913.0
2018-11-08 12:05:00,92.52,92.73,92.52,92.66,5980.0,78.8747,79.0537,78.8747,78.9941,5980.0
2018-11-08 12:10:00,92.65,92.8,92.61,92.8,5562.0,78.9855,79.1134,78.9514,79.1134,5562.0
2018-11-08 12:15:00,92.82,92.91,92.81,92.91,4382.0,79.1305,79.2072,79.1219,79.2072,4382.0
2018-11-08 12:20:00,92.91,92.91,92.8,92.86,3866.0,79.2072,79.2072,79.1134,79.1646,3866.0
2018-11-08 12:25:00,92.86,92.86,92.78,92.8,3453.0,79.1646,79.1646,79.0964,79.1134,3453.0
2018-11-08 12:30:00,92.83,92.88,92.78,92.84,5133.0,79.139,79.1816,79.0964,79.1475,5133.0
2018-11-08 12:35:00,92.86,92.91,92.83,92.89,5206.0,79.1646,79.2072,79.139,79.1901,5206.0
2018-11-08 12:40:00,92.9,92.95,92.88,92.92,4095.0,79.1987,79.2413,79.1816,79.2157,4095.0
2018-11-08 12:45:00,92.92,92.95,92.88,92.93,3115.0,79.2157,79.2413,79.1816,79.2242,3115.0
2018-11-08 12:50:00,92.91,92.91,92.82,92.86,7075.0,79.2072,79.2072,79.1305,79.1646,7075.0
2018-11-08 12:55:00,92.86,92.9,92.83,92.87,3215.0,79.1646,79.1987,79.139,79.1731,3215.0
2018-11-08 13:00:00,92.85,92.85,92.82,92.83,1915.0,79.156,79.156,79.1305,79.139,1915.0
2018-11-08 13:05:00,92.81,92.9,92.81,92.84,6812.0,79.1219,79.1987,79.1219,79.1475,6812.0
2018-11-08 13:10:00,92.85,92.93,92.85,92.87,8970.0,79.156,79.2242,79.156,79.1731,8970.0
2018-11-08 13:15:00,92.88,92.88,92.78,92.79,6422.0,79.1816,79.1816,79.0964,79.1049,6422.0
2018-11-08 13:20:00,92.78,92.79,92.69,92.72,8450.0,79.0964,79.1049,79.0196,79.0452,8450.0
2018-11-08 13:25:00,92.73,92.76,92.69,92.7,4785.0,79.0537,79.0793,79.0196,79.0282,4785.0
2018-11-08 13:30:00,92.68,92.74,92.67,92.73,6270.0,79.0111,79.0623,79.0026,79.0537,6270.0
2018-11-08 13:35:00,92.73,92.76,92.62,92.64,8694.0,79.0537,79.0793,78.96,78.977,8694.0
2018-11-08 13:40:00,92.64,92.65,92.53,92.57,8300.0,78.977,78.9855,78.8832,78.9173,8300.0
2018-11-08 13:45:00,92.56,92.66,92.54,92.64,7540.0,78.9088,78.9941,78.8918,78.977,7540.0
2018-11-08 13:50:00,92.64,92.68,92.64,92.66,5400.0,78.977,79.0111,78.977,78.9941,5400.0
2018-11-08 13:55:00,92.64,92.64,92.55,92.59,25595.0,78.977,78.977,78.9003,78.9344,25595.0
2018-11-08 14:00:00,92.59,92.66,92.45,92.5,22693.0,78.9344,78.9941,78.815,78.8577,22693.0
2018-11-08 14:05:00,92.51,92.67,92.51,92.66,11294.0,78.8662,79.0026,78.8662,78.9941,11294.0
2018-11-08 14:10:00,92.66,92.68,92.61,92.63,8243.0,78.9941,79.0111,78.9514,78.9685,8243.0
2018-11-08 14:15:00,92.63,92.64,92.49,92.49,9471.0,78.9685,78.977,78.8491,78.8491,9471.0
2018-11-08 14:20:00,92.48,92.53,92.38,92.39,8139.0,78.8406,78.8832,78.7554,78.7639,8139.0
2018-11-08 14:25:00,92.38,92.45,92.36,92.36,7101.0,78.7554,78.815,78.7383,78.7383,7101.0
2018-11-08 14:30:00,92.35,92.35,92.23,92.28,17248.0,78.7298,78.7298,78.6275,78.6701,17248.0
2018-11-08 14:35:00,92.26,92.96,92.23,92.89,269347.0,78.6531,79.2498,78.6275,79.1901,269347.0
2018-11-08 14:40:00,92.88,93.6,92.87,93.55,164788.0,79.1816,79.7954,79.1731,79.7528,164788.0
2018-11-08 14:45:00,93.53,93.53,92.92,93.04,70065.0,79.7358,79.7358,79.2157,79.318,70065.0
2018-11-08 14:50:00,93.02,93.06,92.9,92.91,38625.0,79.301,79.3351,79.1987,79.2072,38625.0
2018-11-08 14:55:00,92.95,93.01,92.84,92.84,9349.0,79.2413,79.2924,79.1475,79.1475,9349.0
2018-11-08 15:00:00,92.86,92.94,92.81,92.82,16816.0,79.1646,79.2328,79.1219,79.1305,16816.0
2018-11-08 15:05:00,92.81,93.03,92.78,92.95,36316.0,79.1219,79.3095,79.0964,79.2413,36316.0
2018-11-08 15:10:00,92.95,93.13,92.91,93.11,29691.0,79.2413,79.3948,79.2072,79.3777,29691.0
2018-11-08 15:15:00,93.12,93.39,93.02,93.23,27222.0,79.3862,79.6164,79.301,79.48,27222.0
2018-11-08 15:20:00,93.22,93.35,93.09,93.34,33813.0,79.4715,79.5823,79.3606,79.5738,33813.0
2018-11-08 15:25:00,93.34,93.58,93.32,93.43,57007.0,79.5738,79.7784,79.5567,79.6505,57007.0
2018-11-08 15:30:00,93.42,93.55,93.35,93.46,127526.0,79.642,79.7528,79.5823,79.6761,127526.0
2018-11-08 15:35:00,93.47,93.48,93.3,93.48,50759.0,79.6846,79.6931,79.5397,79.6931,50759.0
2018-11-08 15:40:00,93.48,93.71,93.46,93.63,51171.0,79.6931,79.8892,79.6761,79.821,51171.0
2018-11-08 15:45:00,93.6,93.65,93.56,93.59,47658.0,79.7954,79.8381,79.7613,79.7869,47658.0
2018-11-08 15:50:00,93.59,93.69,93.57,93.65,78849.0,79.7869,79.8722,79.7699,79.8381,78849.0
2018-11-08 15:55:00,93.65,93.71,93.55,93.71,116999.0,79.8381,79.8892,79.7528,79.8892,116999.0
2018-11-09 09:30:00,93.72,94.26,93.62,94.23,24782.0,79.8977,80.3581,79.8125,80.3325,24782.0
2018-11-09 09:35:00,94.22,94.6,94.22,94.43,23817.0,80.324,80.6479,80.324,80.503,23817.0
2018-11-09 09:40:00,94.46,94.46,94.13,94.31,6240.0,80.5286,80.5286,80.2473,80.4007,6240.0
2018-11-09 09:45:00,94.31,94.34,94.08,94.08,4366.0,80.4007,80.4263,80.2046,80.2046,4366.0
2018-11-09 09:50:00,94.05,94.07,93.75,93.89,9994.0,80.1791,80.1961,79.9233,80.0427,9994.0
2018-11-09 09:55:00,93.91,93.97,93.68,93.76,4978.0,80.0597,80.1109,79.8636,79.9318,4978.0
2018-11-09 10:00:00,93.78,93.83,93.68,93.72,5018.0,79.9489,79.9915,79.8636,79.8977,5018.0
2018-11-09 10:05:00,93.73,93.84,93.64,93.67,5224.0,79.9063,80.0,79.8295,79.8551,5224.0
2018-11-09 10:10:00,93.69,93.69,93.5,93.57,5559.0,79.8722,79.8722,79.7102,79.7699,5559.0
2018-11-09 10:15:00,93.55,93.58,93.39,93.45,30021.0,79.7528,79.7784,79.6164,79.6676,30021.0
2018-11-09 10:20:00,93.44,93.65,93.44,93.61,8405.0,79.659,79.8381,79.659,79.804,8405.0
2018-11-09 10:25:00,93.64,93.69,93.6,93.64,17908.0,79.8295,79.8722,79.7954,79.8295,17908.0
2018-11-09 10:30:00,93.64,93.76,93.59,93.76,13086.0,79.8295,79.9318,79.7869,79.9318,13086.0
2018-11-09 10:35:00,93.75,93.85,93.68,93.76,9672.0,79.9233,80.0086,79.8636,79.9318,9672.0
2018-11-09 10:40:00,93.74,93.83,93.71,93.81,6846.0,79.9148,79.9915,79.8892,79.9745,6846.0
2018-11-09 10:45:00,93.81,93.84,93.61,93.61,7969.0,79.9745,80.0,79.804,79.804,7969.0
2018-11-09 10:50:00,93.62,93.62,93.44,93.53,8605.0,79.8125,79.8125,79.659,79.7358,8605.0
2018-11-09 10:55:00,93.5,93.52,93.39,93.5,9948.0,79.7102,79.7272,79.6164,79.7102,9948.0
2018-11-09 11:00:00,93.53,93.6,93.35,93.37,7972.0,79.7358,79.7954,79.5823,79.5994,7972.0
2018-11-09 11:05:00,93.36,93.48,93.35,93.46,8414.0,79.5908,79.6931,79.5823,79.6761,8414.0
2018-11-09 11:10:00,93.46,93.58,93.46,93.52,11906.0,79.6761,79.7784,79.6761,79.7272,11906.0
2018-11-09 11:15:00,93.58,93.65,93.55,93.55,4513.0,79.7784,79.8381,79.7528,79.7528,4513.0
2018-11-09 11:20:00,93.57,93.75,93.57,93.7,23145.0,79.7699,79.9233,79.7699,79.8807,23145.0
2018-11-09 11:25:00,93.68,93.85,93.68,93.82,6252.0,79.8636,80.0086,79.8636,79.983,6252.0
2018-11-09 11:30:00,93.84,93.93,93.84,93.91,2274.0,80.0,80.0768,80.0,80.0597,2274.0
2018-11-09 11:35:00,93.87,94.09,93.84,94.09,7611.0,80.0256,80.2132,80.0,80.2132,7611.0
2018-11-09 11:40:00,94.02,94.04,93.78,93.81,16738.0,80.1535,80.1705,79.9489,79.9745,16738.0
2018-11-09 11:45:00,93.79,93.79,93.65,93.69,16257.0,79.9574,79.9574,79.8381,79.8722,16257.0
2018-11-09 11:50:00,93.7,93.81,93.7,93.76,5951.0,79.8807,79.9745,79.8807,79.9318,5951.0
2018-11-09 11:55:00,93.73,93.75,93.54,93.6,9749.0,79.9063,79.9233,79.7443,79.7954,9749.0
2018-11-09 12:00:00,93.59,93.7,93.58,93.63,7594.0,79.7869,79.8807,79.7784,79.821,7594.0
2018-11-09 12:05:00,93.64,93.66,93.51,93.57,9286.0,79.8295,79.8466,79.7187,79.7699,9286.0
2018-11-09 12:10:00,93.57,93.63,93.41,93.46,7205.0,79.7699,79.821,79.6335,79.6761,7205.0
2018-11-09 12:15:00,93.46,93.48,93.4,93.48,4395.0,79.6761,79.6931,79.6249,79.6931,4395.0
2018-11-09 12:20:00,93.49,93.6,93.43,93.6,4745.0,79.7017,79.7954,79.6505,79.7954,4745.0
2018-11-09 12:25:00,93.61,93.65,93.57,93.58,6382.0,79.804,79.8381,79.7699,79.7784,6382.0
2018-11-09 12:30:00,93.58,93.72,93.53,93.72,8742.0,79.7784,79.8977,79.7358,79.8977,8742.0
2018-11-09 12:35:00,93.71,93.78,93.71,93.73,4644.0,79.8892,79.9489,79.8892,79.9063,4644.0
2018-11-09 12:40:00,93.74,93.8,93.71,93.76,7071.0,79.9148,79.9659,79.8892,79.9318,7071.0
2018-11-09 12:45:00,93.77,93.87,93.72,93.86,8204.0,79.9404,80.0256,79.8977,80.0171,8204.0
2018-11-09 12:50:00,93.85,93.89,93.8,93.85,5207.0,80.0086,80.0427,79.9659,80.0086,5207.0
2018-11-09 12:55:00,93.85,93.85,93.77,93.78,3300.0,80.0086,80.0086,79.9404,79.9489,3300.0
2018-11-09 13:00:00,93.76,93.76,93.69,93.73,6139.0,79.9318,79.9318,79.8722,79.9063,6139.0
2018-11-09 13:05:00,93.72,93.73,93.68,93.71,4680.0,79.8977,79.9063,79.8636,79.8892,4680.0
2018-11-09 13:10:00,93.74,93.75,93.57,93.59,16529.0,79.9148,79.9233,79.7699,79.7869,16529.0
2018-11-09 13:15:00,93.61,93.63,93.56,93.63,3043.0,79.804,79.821,79.7613,79.821,3043.0
2018-11-09 13:20:00,93.6,93.61,93.56,93.59,2856.0,79.7954,79.804,79.7613,79.7869,2856.0
2018-11-09 13:25:00,93.59,93.61,93.56,93.61,4650.0,79.7869,79.804,79.7613,79.804,4650.0
2018-11-09 13:30:00,93.59,93.6,93.43,93.47,13619.0,79.7869,79.7954,79.6505,79.6846,13619.0
2018-11-09 13:35:00,93.47,93.5,93.43,93.46,4200.0,79.6846,79.7102,79.6505,79.6761,4200.0
2018-11-09 13:40:00,93.48,93.62,93.48,93.57,14268.0,79.6931,79.8125,79.6931,79.7699,14268.0
2018-11-09 13:45:00,93.57,93.57,93.41,93.48,4700.0,79.7699,79.7699,79.6335,79.6931,4700.0
2018-11-09 13:50:00,93.5,93.58,93.5,93.58,5250.0,79.7102,79.7784,79.7102,79.7784,5250.0
2018-11-09 13:55:00,93.62,93.65,93.55,93.57,9992.0,79.8125,79.8381,79.7528,79.7699,9992.0
2018-11-09 14:00:00,93.56,93.63,93.55,93.63,9041.0,79.7613,79.821,79.7528,79.821,9041.0
2018-11-09 14:05:00,93.64,93.66,93.56,93.56,8637.0,79.8295,79.8466,79.7613,79.7613,8637.0
2018-11-09 14:10:00,93.53,93.56,93.38,93.43,8300.0,79.7358,79.7613,79.6079,79.6505,8300.0
2018-11-09 14:15:00,93.43,93.45,93.3,93.35,7098.0,79.6505,79.6676,79.5397,79.5823,7098.0
2018-11-09 14:20:00,93.36,93.38,93.27,93.33,8896.0,79.5908,79.6079,79.5141,79.5653,8896.0
2018-11-09 14:25:00,93.34,93.4,93.33,93.37,6986.0,79.5738,79.6249,79.5653,79.5994,6986.0
2018-11-09 14:30:00,93.37,93.54,93.36,93.54,10989.0,79.5994,79.7443,79.5908,79.7443,10989.0
2018-11-09 14:35:00,93.54,93.63,93.53,93.63,6080.0,79.7443,79.821,79.7358,79.821,6080.0
2018-11-09 14:40:00,93.65,93.69,93.57,93.6,12075.0,79.8381,79.8722,79.7699,79.7954,12075.0
2018-11-09 14:45:00,93.6,93.62,93.51,93.57,7433.0,79.7954,79.8125,79.7187,79.7699,7433.0
2018-11-09 14:50:00,93.57,93.71,93.56,93.64,9118.0,79.7699,79.8892,79.7613,79.8295,9118.0
2018-11-09 14:55:00,93.66,93.8,93.55,93.57,9904.0,79.8466,79.9659,79.7528,79.7699,9904.0
2018-11-09 15:00:00,93.58,93.61,93.51,93.56,13481.0,79.7784,79.804,79.7187,79.7613,13481.0
2018-11-09 15:05:00,93.56,93.61,93.52,93.58,8305.0,79.7613,79.804,79.7272,79.7784,8305.0
2018-11-09 15:10:00,93.6,93.67,93.53,93.64,10147.0,79.7954,79.8551,79.7358,79.8295,10147.0
2018-11-09 15:15:00,93.64,93.69,93.61,93.69,11311.0,79.8295,79.8722,79.804,79.8722,11311.0
2018-11-09 15:20:00,93.68,93.89,93.59,93.86,16126.0,79.8636,80.0427,79.7869,80.0171,16126.0
2018-11-09 15:25:00,93.86,94.0,93.74,93.79,24741.0,80.0171,80.1364,79.9148,79.9574,24741.0
2018-11-09 15:30:00,93.79,93.88,93.78,93.79,14439.0,79.9574,80.0341,79.9489,79.9574,14439.0
2018-11-09 15:35:00,93.8,93.82,93.73,93.79,13840.0,79.9659,79.983,79.9063,79.9574,13840.0
2018-11-09 15:40:00,93.8,93.87,93.79,93.81,42291.0,79.9659,80.0256,79.9574,79.9745,42291.0
2018-11-09 15:45:00,93.83,93.92,93.7,93.73,38442.0,79.9915,80.0682,79.8807,79.9063,38442.0
2018-11-09 15:50:00,93.73,93.87,93.73,93.87,30203.0,79.9063,80.0256,79.9063,80.0256,30203.0
2018-11-09 15:55:00,93.87,93.91,93.71,93.72,45939.0,80.0256,80.0597,79.8892,79.8977,45939.0
2018-11-12 09:30:00,93.49,93.8,93.11,93.31,40323.0,79.7017,79.9659,79.3777,79.5482,40323.0
2018-11-12 09:35:00,93.31,93.58,93.28,93.45,14089.0,79.5482,79.7784,79.5226,79.6676,14089.0
2018-11-12 09:40:00,93.42,93.45,93.16,93.16,12523.0,79.642,79.6676,79.4203,79.4203,12523.0
2018-11-12 09:45:00,93.18,93.18,92.98,93.16,13605.0,79.4374,79.4374,79.2669,79.4203,13605.0
2018-11-12 09:50:00,93.16,93.16,92.92,93.08,19147.0,79.4203,79.4203,79.2157,79.3521,19147.0
2018-11-12 09:55:00,93.12,93.22,93.1,93.15,9891.0,79.3862,79.4715,79.3692,79.4118,9891.0
2018-11-12 10:00:00,93.22,93.25,93.08,93.08,19478.0,79.4715,79.4971,79.3521,79.3521,19478.0
2018-11-12 10:05:00,93.03,93.12,92.99,93.08,11702.0,79.3095,79.3862,79.2754,79.3521,11702.0
2018-11-12 10:10:00,93.09,93.09,92.86,92.86,9200.0,79.3606,79.3606,79.1646,79.1646,9200.0
2018-11-12 10:15:00,92.87,92.9,92.78,92.83,13221.0,79.1731,79.1987,79.0964,79.139,13221.0
2018-11-12 10:20:00,92.81,93.04,92.81,92.86,12046.0,79.1219,79.318,79.1219,79.1646,12046.0
2018-11-12 10:25:00,92.88,92.92,92.84,92.91,9237.0,79.1816,79.2157,79.1475,79.2072,9237.0
2018-11-12 10:30:00,92.89,92.91,92.79,92.88,9501.0,79.1901,79.2072,79.1049,79.1816,9501.0
2018-11-12 10:35:00,92.89,92.95,92.78,92.8,10265.0,79.1901,79.2413,79.0964,79.1134,10265.0
2018-11-12 10:40:00,92.79,92.88,92.77,92.83,7226.0,79.1049,79.1816,79.0878,79.139,7226.0
2018-11-12 10:45:00,92.83,92.92,92.65,92.68,12721.0,79.139,79.2157,78.9855,79.0111,12721.0
2018-11-12 10:50:00,92.66,92.67,92.5,92.56,11280.0,78.9941,79.0026,78.8577,78.9088,11280.0
2018-11-12 10:55:00,92.56,92.77,92.53,92.77,6599.0,78.9088,79.0878,78.8832,79.0878,6599.0
2018-11-12 11:00:00,92.72,92.73,92.66,92.7,7055.0,79.0452,79.0537,78.9941,79.0282,7055.0
2018-11-12 11:05:00,92.7,92.86,92.67,92.79,9136.0,79.0282,79.1646,79.0026,79.1049,9136.0
2018-11-12 11:10:00,92.8,92.9,92.74,92.74,6857.0,79.1134,79.1987,79.0623,79.0623,6857.0
2018-11-12 11:15:00,92.73,92.73,92.61,92.66,6922.0,79.0537,79.0537,78.9514,78.9941,6922.0
2018-11-12 11:20:00,92.64,92.68,92.56,92.6,12824.0,78.977,79.0111,78.9088,78.9429,12824.0
2018-11-12 11:25:00,92.59,92.62,92.46,92.47,6225.0,78.9344,78.96,78.8236,78.8321,6225.0
2018-11-12 11:30:00,92.44,92.48,92.38,92.43,8818.0,78.8065,78.8406,78.7554,78.798,8818.0
2018-11-12 11:35:00,92.45,92.45,92.26,92.28,11663.0,78.815,78.815,78.6531,78.6701,11663.0
2018-11-12 11:40:00,92.25,92.4,92.24,92.37,9198.0,78.6445,78.7724,78.636,78.7468,9198.0
2018-11-12 11:45:00,92.34,92.48,92.33,92.41,6000.0,78.7213,78.8406,78.7127,78.7809,6000.0
2018-11-12 11:50:00,92.38,92.39,92.17,92.39,8714.0,78.7554,78.7639,78.5763,78.7639,8714.0
2018-11-12 11:55:00,92.37,92.41,92.33,92.36,6583.0,78.7468,78.7809,78.7127,78.7383,6583.0
2018-11-12 12:00:00,92.36,92.39,92.31,92.34,7382.0,78.7383,78.7639,78.6957,78.7213,7382.0
2018-11-12 12:05:00,92.37,92.45,92.35,92.42,4717.0,78.7468,78.815,78.7298,78.7895,4717.0
2018-11-12 12:10:00,92.44,92.48,92.34,92.38,2200.0,78.8065,78.8406,78.7213,78.7554,2200.0
2018-11-12 12:15:00,92.34,92.41,92.27,92.32,10774.0,78.7213,78.7809,78.6616,78.7042,10774.0
2018-11-12 12:20:00,92.32,92.34,92.26,92.31,4136.0,78.7042,78.7213,78.6531,78.6957,4136.0
2018-11-12 12:25:00,92.32,92.34,92.25,92.28,6191.0,78.7042,78.7213,78.6445,78.6701,6191.0
2018-11-12 12:30:00,92.25,92.26,92.18,92.18,5564.0,78.6445,78.6531,78.5849,78.5849,5564.0
2018-11-12 12:35:00,92.18,92.27,92.15,92.25,14833.0,78.5849,78.6616,78.5593,78.6445,14833.0
2018-11-12 12:40:00,92.24,92.37,92.23,92.32,7207.0,78.636,78.7468,78.6275,78.7042,7207.0
2018-11-12 12:45:00,92.29,92.3,92.23,92.27,6943.0,78.6786,78.6872,78.6275,78.6616,6943.0
2018-11-12 12:50:00,92.27,92.27,92.15,92.15,5600.0,78.6616,78.6616,78.5593,78.5593,5600.0
2018-11-12 12:55:00,92.16,92.23,92.02,92.02,9240.0,78.5678,78.6275,78.4485,78.4485,9240.0
2018-11-12 13:00:00,92.02,92.03,91.92,91.92,6211.0,78.4485,78.457,78.3632,78.3632,6211.0
2018-11-12 13:05:00,91.94,91.94,91.8,91.86,8749.0,78.3803,78.3803,78.2609,78.3121,8749.0
2018-11-12 13:10:00,91.85,91.93,91.82,91.83,5663.0,78.3035,78.3717,78.278,78.2865,5663.0
2018-11-12 13:15:00,91.85,91.97,91.85,91.95,5293.0,78.3035,78.4058,78.3035,78.3888,5293.0
2018-11-12 13:20:00,91.95,91.97,91.87,91.88,14617.0,78.3888,78.4058,78.3206,78.3291,14617.0
2018-11-12 13:25:00,91.9,92.04,91.89,92.04,3473.0,78.3462,78.4655,78.3376,78.4655,3473.0
2018-11-12 13:30:00,92.04,92.15,92.02,92.15,4545.0,78.4655,78.5593,78.4485,78.5593,4545.0
2018-11-12 13:35:00,92.18,92.19,92.14,92.15,5034.0,78.5849,78.5934,78.5508,78.5593,5034.0
2018-11-12 13:40:00,92.15,92.16,92.01,92.03,7607.0,78.5593,78.5678,78.4399,78.457,7607.0
2018-11-12 13:45:00,92.01,92.05,91.94,92.03,10293.0,78.4399,78.474,78.3803,78.457,10293.0
2018-11-12 13:50:00,92.06,92.25,92.06,92.2,9402.0,78.4826,78.6445,78.4826,78.6019,9402.0
2018-11-12 13:55:00,92.2,92.21,92.14,92.15,4912.0,78.6019,78.6104,78.5508,78.5593,4912.0
2018-11-12 14:00:00,92.15,92.3,92.13,92.3,5872.0,78.5593,78.6872,78.5422,78.6872,5872.0
2018-11-12 14:05:00,92.29,92.29,92.21,92.21,5861.0,78.6786,78.6786,78.6104,78.6104,5861.0
2018-11-12 14:10:00,92.19,92.37,92.19,92.27,7954.0,78.5934,78.7468,78.5934,78.6616,7954.0
2018-11-12 14:15:00,92.28,92.43,92.27,92.32,13426.0,78.6701,78.798,78.6616,78.7042,13426.0
2018-11-12 14:20:00,92.32,92.33,92.22,92.26,4204.0,78.7042,78.7127,78.619,78.6531,4204.0
2018-11-12 14:25:00,92.25,92.25,92.17,92.18,4818.0,78.6445,78.6445,78.5763,78.5849,4818.0
2018-11-12 14:30:00,92.18,92.2,92.11,92.13,6021.0,78.5849,78.6019,78.5252,78.5422,6021.0
2018-11-12 14:35:00,92.15,92.15,91.94,92.01,9887.0,78.5593,78.5593,78.3803,78.4399,9887.0
2018-11-12 14:40:00,92.03,92.15,91.99,92.1,6752.0,78.457,78.5593,78.4229,78.5167,6752.0
2018-11-12 14:45:00,92.1,92.27,92.1,92.2,6527.0,78.5167,78.6616,78.5167,78.6019,6527.0
2018-11-12 14:50:00,92.2,92.21,92.07,92.11,5894.0,78.6019,78.6104,78.4911,78.5252,5894.0
2018-11-12 14:55:00,92.11,92.11,91.99,91.99,5614.0,78.5252,78.5252,78.4229,78.4229,5614.0
2018-11-12 15:00:00,91.97,92.06,91.93,91.95,12311.0,78.4058,78.4826,78.3717,78.3888,12311.0
2018-11-12 15:05:00,91.95,91.96,91.85,91.91,12323.0,78.3888,78.3973,78.3035,78.3547,12323.0
2018-11-12 15:10:00,91.89,91.99,91.79,91.94,10149.0,78.3376,78.4229,78.2524,78.3803,10149.0
2018-11-12 15:15:00,91.94,91.99,91.83,91.97,13399.0,78.3803,78.4229,78.2865,78.4058,13399.0
2018-11-12 15:20:00,91.96,92.18,91.95,92.12,9757.0,78.3973,78.5849,78.3888,78.5337,9757.0
2018-11-12 15:25:00,92.12,92.14,92.07,92.08,7676.0,78.5337,78.5508,78.4911,78.4996,7676.0
2018-11-12 15:30:00,92.1,92.1,91.82,91.84,18919.0,78.5167,78.5167,78.278,78.295,18919.0
2018-11-12 15:35:00,91.86,91.97,91.84,91.92,13478.0,78.3121,78.4058,78.295,78.3632,13478.0
2018-11-12 15:40:00,91.91,91.92,91.81,91.85,22876.0,78.3547,78.3632,78.2694,78.3035,22876.0
2018-11-12 15:45:00,91.85,91.92,91.7,91.71,26648.0,78.3035,78.3632,78.1757,78.1842,26648.0
2018-11-12 15:50:00,91.71,91.73,91.36,91.38,46650.0,78.1842,78.2012,77.8858,77.9028,46650.0
2018-11-12 15:55:00,91.4,91.6,91.37,91.57,112656.0,77.9199,78.0904,77.8943,78.0648,112656.0
2018-11-13 09:30:00,91.48,91.96,91.32,91.8,21550.0,77.9881,78.3973,77.8517,78.2609,21550.0
2018-11-13 09:35:00,91.75,91.78,91.42,91.45,17433.0,78.2183,78.2439,77.9369,77.9625,17433.0
2018-11-13 09:40:00,91.43,91.68,91.37,91.67,6927.0,77.9455,78.1586,77.8943,78.1501,6927.0
2018-11-13 09:45:00,91.64,92.14,91.64,92.0,13208.0,78.1245,78.5508,78.1245,78.4314,13208.0
2018-11-13 09:50:00,92.0,92.18,91.99,92.1,8861.0,78.4314,78.5849,78.4229,78.5167,8861.0
2018-11-13 09:55:00,92.09,92.24,92.0,92.15,7864.0,78.5081,78.636,78.4314,78.5593,7864.0
2018-11-13 10:00:00,92.15,92.16,92.02,92.11,13393.0,78.5593,78.5678,78.4485,78.5252,13393.0
2018-11-13 10:05:00,92.1,92.39,92.09,92.31,8840.0,78.5167,78.7639,78.5081,78.6957,8840.0
2018-11-13 10:10:00,92.27,92.31,92.15,92.19,3600.0,78.6616,78.6957,78.5593,78.5934,3600.0
2018-11-13 10:15:00,92.2,92.38,92.17,92.3,5610.0,78.6019,78.7554,78.5763,78.6872,5610.0
2018-11-13 10:20:00,92.29,92.3,91.94,91.94,9097.0,78.6786,78.6872,78.3803,78.3803,9097.0
2018-11-13 10:25:00,91.99,92.09,91.81,91.84,9637.0,78.4229,78.5081,78.2694,78.295,9637.0
2018-11-13 10:30:00,91.82,91.86,91.65,91.82,13540.0,78.278,78.3121,78.133,78.278,13540.0
2018-11-13 10:35:00,91.78,91.93,91.68,91.83,20700.0,78.2439,78.3717,78.1586,78.2865,20700.0
2018-11-13 10:40:00,91.81,91.97,91.69,91.87,9770.0,78.2694,78.4058,78.1671,78.3206,9770.0
2018-11-13 10:45:00,91.87,92.17,91.86,92.1,8672.0,78.3206,78.5763,78.3121,78.5167,8672.0
2018-11-13 10:50:00,92.05,92.12,91.95,91.98,3835.0,78.474,78.5337,78.3888,78.4144,3835.0
2018-11-13 10:55:00,91.98,92.14,91.97,92.03,9305.0,78.4144,78.5508,78.4058,78.457,9305.0
2018-11-13 11:00:00,92.08,92.36,92.01,92.36,7816.0,78.4996,78.7383,78.4399,78.7383,7816.0
2018-11-13 11:05:00,92.38,92.38,92.18,92.18,6718.0,78.7554,78.7554,78.5849,78.5849,6718.0
2018-11-13 11:10:00,92.2,92.24,92.11,92.24,7352.0,78.6019,78.636,78.5252,78.636,7352.0
2018-11-13 11:15:00,92.3,92.65,92.2,92.63,10110.0,78.6872,78.9855,78.6019,78.9685,10110.0
2018-11-13 11:20:00,92.63,92.64,92.51,92.51,7849.0,78.9685,78.977,78.8662,78.8662,7849.0
2018-11-13 11:25:00,92.55,92.56,92.35,92.37,6102.0,78.9003,78.9088,78.7298,78.7468,6102.0
2018-11-13 11:30:00,92.42,92.42,92.3,92.38,6217.0,78.7895,78.7895,78.6872,78.7554,6217.0
2018-11-13 11:35:00,92.36,92.38,92.12,92.13,8105.0,78.7383,78.7554,78.5337,78.5422,8105.0
2018-11-13 11:40:00,92.13,92.18,92.1,92.18,3926.0,78.5422,78.5849,78.5167,78.5849,3926.0
2018-11-13 11:45:00,92.18,92.2,92.1,92.2,3712.0,78.5849,78.6019,78.5167,78.6019,3712.0
2018-11-13 11:50:00,92.21,92.26,92.1,92.1,6334.0,78.6104,78.6531,78.5167,78.5167,6334.0
2018-11-13 11:55:00,92.12,92.18,92.09,92.13,7869.0,78.5337,78.5849,78.5081,78.5422,7869.0
2018-11-13 12:00:00,92.13,92.32,92.13,92.23,9134.0,78.5422,78.7042,78.5422,78.6275,9134.0
2018-11-13 12:05:00,92.26,92.28,91.89,91.92,11459.0,78.6531,78.6701,78.3376,78.3632,11459.0
2018-11-13 12:10:00,91.92,92.06,91.92,92.03,7127.0,78.3632,78.4826,78.3632,78.457,7127.0
2018-11-13 12:15:00,92.03,92.07,91.96,92.07,3649.0,78.457,78.4911,78.3973,78.4911,3649.0
2018-11-13 12:20:00,92.08,92.09,91.97,92.0,4302.0,78.4996,78.5081,78.4058,78.4314,4302.0
2018-11-13 12:25:00,92.03,92.15,92.03,92.1,4207.0,78.457,78.5593,78.457,78.5167,4207.0
2018-11-13 12:30:00,92.1,92.13,92.04,92.04,3570.0,78.5167,78.5422,78.4655,78.4655,3570.0
2018-11-13 12:35:00,92.02,92.02,91.92,91.94,4863.0,78.4485,78.4485,78.3632,78.3803,4863.0
2018-11-13 12:40:00,91.96,91.97,91.71,91.78,10137.0,78.3973,78.4058,78.1842,78.2439,10137.0
2018-11-13 12:45:00,91.78,91.8,91.7,91.71,6143.0,78.2439,78.2609,78.1757,78.1842,6143.0
2018-11-13 12:50:00,91.73,91.75,91.62,91.62,7530.0,78.2012,78.2183,78.1075,78.1075,7530.0
2018-11-13 12:55:00,91.64,91.69,91.53,91.64,7318.0,78.1245,78.1671,78.0307,78.1245,7318.0
2018-11-13 13:00:00,91.66,91.7,91.57,91.67,8119.0,78.1416,78.1757,78.0648,78.1501,8119.0
2018-11-13 13:05:00,91.65,91.75,91.65,91.71,3261.0,78.133,78.2183,78.133,78.1842,3261.0
2018-11-13 13:10:00,91.75,91.75,91.5,91.51,4438.0,78.2183,78.2183,78.0052,78.0137,4438.0
2018-11-13 13:15:00,91.57,91.57,91.47,91.56,4658.0,78.0648,78.0648,77.9796,78.0563,4658.0
2018-11-13 13:20:00,91.58,91.65,91.55,91.64,4203.0,78.0734,78.133,78.0478,78.1245,4203.0
2018-11-13 13:25:00,91.61,91.61,91.43,91.52,3400.0,78.0989,78.0989,77.9455,78.0222,3400.0
2018-11-13 13:30:00,91.51,91.63,91.46,91.62,5503.0,78.0137,78.116,77.971,78.1075,5503.0
2018-11-13 13:35:00,91.64,91.79,91.63,91.79,5818.0,78.1245,78.2524,78.116,78.2524,5818.0
2018-11-13 13:40:00,91.75,91.77,91.71,91.74,2000.0,78.2183,78.2353,78.1842,78.2098,2000.0
2018-11-13 13:45:00,91.73,91.79,91.61,91.61,5797.0,78.2012,78.2524,78.0989,78.0989,5797.0
2018-11-13 13:50:00,91.6,91.7,91.59,91.67,6518.0,78.0904,78.1757,78.0819,78.1501,6518.0
2018-11-13 13:55:00,91.69,91.74,91.63,91.64,4100.0,78.1671,78.2098,78.116,78.1245,4100.0
2018-11-13 14:00:00,91.65,91.68,91.48,91.48,6713.0,78.133,78.1586,77.9881,77.9881,6713.0
2018-11-13 14:05:00,91.47,91.52,91.45,91.48,5332.0,77.9796,78.0222,77.9625,77.9881,5332.0
2018-11-13 14:10:00,91.46,91.49,91.36,91.36,7300.0,77.971,77.9966,77.8858,77.8858,7300.0
2018-11-13 14:15:00,91.29,91.29,91.13,91.18,5728.0,77.8261,77.8261,77.6897,77.7323,5728.0
2018-11-13 14:20:00,91.2,91.2,91.02,91.15,8795.0,77.7494,77.7494,77.5959,77.7068,8795.0
2018-11-13 14:25:00,91.13,91.22,91.13,91.2,4823.0,77.6897,77.7664,77.6897,77.7494,4823.0
2018-11-13 14:30:00,91.23,91.36,91.18,91.35,3784.0,77.775,77.8858,77.7323,77.8773,3784.0
2018-11-13 14:35:00,91.37,91.47,91.37,91.44,5815.0,77.8943,77.9796,77.8943,77.954,5815.0
2018-11-13 14:40:00,91.45,91.45,91.13,91.19,10780.0,77.9625,77.9625,77.6897,77.7409,10780.0
2018-11-13 14:45:00,91.17,91.31,91.1,91.29,11282.0,77.7238,77.8432,77.6641,77.8261,11282.0
2018-11-13 14:50:00,91.29,91.36,91.26,91.32,13995.0,77.8261,77.8858,77.8005,77.8517,13995.0
2018-11-13 14:55:00,91.33,91.43,91.27,91.29,6792.0,77.8602,77.9455,77.8091,77.8261,6792.0
2018-11-13 15:00:00,91.3,91.54,91.27,91.51,11514.0,77.8346,78.0393,77.8091,78.0137,11514.0
2018-11-13 15:05:00,91.51,91.51,91.32,91.39,7127.0,78.0137,78.0137,77.8517,77.9114,7127.0
2018-11-13 15:10:00,91.37,91.37,91.27,91.28,11650.0,77.8943,77.8943,77.8091,77.8176,11650.0
2018-11-13 15:15:00,91.3,91.34,91.14,91.22,12244.0,77.8346,77.8687,77.6982,77.7664,12244.0
2018-11-13 15:20:00,91.2,91.25,91.1,91.16,12539.0,77.7494,77.792,77.6641,77.7153,12539.0
2018-11-13 15:25:00,91.13,91.4,91.12,91.25,20599.0,77.6897,77.9199,77.6812,77.792,20599.0
2018-11-13 15:30:00,91.24,91.32,91.02,91.07,19951.0,77.7835,77.8517,77.5959,77.6386,19951.0
2018-11-13 15:35:00,91.09,91.38,91.08,91.31,19659.0,77.6556,77.9028,77.6471,77.8432,19659.0
2018-11-13 15:40:00,91.31,91.44,91.27,91.37,34158.0,77.8432,77.954,77.8091,77.8943,34158.0
2018-11-13 15:45:00,91.35,91.45,91.3,91.39,35720.0,77.8773,77.9625,77.8346,77.9114,35720.0
2018-11-13 15:50:00,91.39,91.51,91.39,91.5,45905.0,77.9114,78.0137,77.9114,78.0052,45905.0
2018-11-13 15:55:00,91.5,91.5,91.35,91.38,82343.0,78.0052,78.0052,77.8773,77.9028,82343.0
2018-11-14 09:30:00,91.07,91.33,90.48,90.48,44392.0,77.6386,77.8602,77.1356,77.1356,44392.0
2018-11-14 09:35:00,90.44,90.56,90.32,90.41,12991.0,77.1015,77.2038,76.9992,77.0759,12991.0
2018-11-14 09:40:00,90.44,90.45,89.96,89.99,25858.0,77.1015,77.11,76.6923,76.7179,25858.0
2018-11-14 09:45:00,90.01,90.04,89.65,89.72,45744.0,76.7349,76.7605,76.428,76.4877,45744.0
2018-11-14 09:50:00,89.73,90.05,89.62,89.96,37103.0,76.4962,76.769,76.4024,76.6923,37103.0
2018-11-14 09:55:00,89.96,90.17,89.96,90.16,26080.0,76.6923,76.8713,76.6923,76.8628,26080.0
2018-11-14 10:00:00,90.16,90.23,90.1,90.1,32395.0,76.8628,76.9225,76.8116,76.8116,32395.0
2018-11-14 10:05:00,90.09,90.22,90.02,90.09,34021.0,76.8031,76.9139,76.7434,76.8031,34021.0
2018-11-14 10:10:00,90.09,90.11,89.87,89.88,29439.0,76.8031,76.8202,76.6156,76.6241,29439.0
2018-11-14 10:15:00,89.82,89.98,89.75,89.79,24264.0,76.5729,76.7093,76.5132,76.5473,24264.0
2018-11-14 10:20:00,89.78,89.96,89.7,89.9,12988.0,76.5388,76.6923,76.4706,76.6411,12988.0
2018-11-14 10:25:00,89.92,89.97,89.81,89.88,6715.0,76.6582,76.7008,76.5644,76.6241,6715.0
2018-11-14 10:30:00,89.91,89.92,89.79,89.83,8276.0,76.6497,76.6582,76.5473,76.5814,8276.0
2018-11-14 10:35:00,89.82,89.95,89.76,89.92,9021.0,76.5729,76.6838,76.5218,76.6582,9021.0
2018-11-14 10:40:00,89.92,89.93,89.85,89.91,8350.0,76.6582,76.6667,76.5985,76.6497,8350.0
2018-11-14 10:45:00,89.91,90.01,89.84,89.84,20456.0,76.6497,76.7349,76.59,76.59,20456.0
2018-11-14 10:50:00,89.86,89.89,89.6,89.67,11292.0,76.607,76.6326,76.3854,76.445,11292.0
2018-11-14 10:55:00,89.67,89.71,89.6,89.69,5440.0,76.445,76.4791,76.3854,76.4621,5440.0
2018-11-14 11:00:00,89.68,89.72,89.5,89.54,12825.0,76.4536,76.4877,76.3001,76.3342,12825.0
2018-11-14 11:05:00,89.53,89.54,89.43,89.43,12540.0,76.3257,76.3342,76.2404,76.2404,12540.0
2018-11-14 11:10:00,89.43,89.57,89.37,89.41,38080.0,76.2404,76.3598,76.1893,76.2234,38080.0
2018-11-14 11:15:00,89.38,89.48,89.31,89.38,15119.0,76.1978,76.2831,76.1381,76.1978,15119.0
2018-11-14 11:20:00,89.36,89.39,89.17,89.26,20708.0,76.1808,76.2063,76.0188,76.0955,20708.0
2018-11-14 11:25:00,89.3,89.4,89.29,89.36,17531.0,76.1296,76.2149,76.1211,76.1808,17531.0
2018-11-14 11:30:00,89.31,89.4,89.14,89.23,16653.0,76.1381,76.2149,75.9932,76.0699,16653.0
2018-11-14 11:35:00,89.23,89.23,88.92,88.97,15411.0,76.0699,76.0699,75.8057,75.8483,15411.0
2018-11-14 11:40:00,88.97,88.98,88.8,88.93,13559.0,75.8483,75.8568,75.7034,75.8142,13559.0
2018-11-14 11:45:00,88.96,89.09,88.94,89.06,14112.0,75.8398,75.9506,75.8227,75.925,14112.0
2018-11-14 11:50:00,89.05,89.35,88.99,89.32,9969.0,75.9165,76.1722,75.8653,76.1467,9969.0
2018-11-14 11:55:00,89.31,89.43,89.28,89.36,6517.0,76.1381,76.2404,76.1126,76.1808,6517.0
2018-11-14 12:00:00,89.39,89.65,89.39,89.55,20108.0,76.2063,76.428,76.2063,76.3427,20108.0
2018-11-14 12:05:00,89.54,89.56,89.3,89.3,19726.0,76.3342,76.3513,76.1296,76.1296,19726.0
2018-11-14 12:10:00,89.27,89.27,89.15,89.26,8330.0,76.104,76.104,76.0017,76.0955,8330.0
2018-11-14 12:15:00,89.26,89.26,89.16,89.23,8335.0,76.0955,76.0955,76.0103,76.0699,8335.0
2018-11-14 12:20:00,89.26,89.43,89.26,89.39,7381.0,76.0955,76.2404,76.0955,76.2063,7381.0
2018-11-14 12:25:00,89.39,89.45,89.35,89.4,7500.0,76.2063,76.2575,76.1722,76.2149,7500.0
2018-11-14 12:30:00,89.4,89.4,89.22,89.24,6414.0,76.2149,76.2149,76.0614,76.0785,6414.0
2018-11-14 12:35:00,89.24,89.26,88.94,89.02,10176.0,76.0785,76.0955,75.8227,75.8909,10176.0
2018-11-14 12:40:00,88.99,89.03,88.9,89.0,9225.0,75.8653,75.8994,75.7886,75.8739,9225.0
2018-11-14 12:45:00,89.0,89.09,88.99,89.05,6181.0,75.8739,75.9506,75.8653,75.9165,6181.0
2018-11-14 12:50:00,89.04,89.16,88.94,89.06,8951.0,75.908,76.0103,75.8227,75.925,8951.0
2018-11-14 12:55:00,89.07,89.09,88.85,88.85,11178.0,75.9335,75.9506,75.746,75.746,11178.0
2018-11-14 13:00:00,88.84,88.9,88.77,88.77,9244.0,75.7375,75.7886,75.6778,75.6778,9244.0
2018-11-14 13:05:00,88.75,88.85,88.7,88.83,7813.0,75.6607,75.746,75.6181,75.7289,7813.0
2018-11-14 13:10:00,88.84,88.84,88.6,88.76,10994.0,75.7375,75.7375,75.5329,75.6693,10994.0
2018-11-14 13:15:00,88.77,88.79,88.66,88.75,18857.0,75.6778,75.6948,75.584,75.6607,18857.0
2018-11-14 13:20:00,88.8,88.81,88.65,88.66,10318.0,75.7034,75.7119,75.5755,75.584,10318.0
2018-11-14 13:25:00,88.68,88.68,88.57,88.61,9782.0,75.6011,75.6011,75.5073,75.5414,9782.0
2018-11-14 13:30:00,88.59,88.66,88.45,88.51,16553.0,75.5243,75.584,75.405,75.4561,16553.0
2018-11-14 13:35:00,88.49,88.55,88.41,88.46,6759.0,75.4391,75.4902,75.3709,75.4135,6759.0
2018-11-14 13:40:00,88.46,88.47,88.18,88.18,17877.0,75.4135,75.422,75.1748,75.1748,17877.0
2018-11-14 13:45:00,88.2,88.22,88.09,88.16,7790.0,75.1918,75.2089,75.0981,75.1577,7790.0
2018-11-14 13:50:00,88.16,88.16,88.03,88.11,8855.0,75.1577,75.1577,75.0469,75.1151,8855.0
2018-11-14 13:55:00,88.13,88.28,88.11,88.23,10231.0,75.1322,75.2601,75.1151,75.2174,10231.0
2018-11-14 14:00:00,88.23,88.24,87.92,87.95,15133.0,75.2174,75.226,74.9531,74.9787,15133.0
2018-11-14 14:05:00,87.92,88.09,87.84,88.09,13998.0,74.9531,75.0981,74.8849,75.0981,13998.0
2018-11-14 14:10:00,88.07,88.25,88.05,88.25,15739.0,75.081,75.2345,75.064,75.2345,15739.0
2018-11-14 14:15:00,88.25,88.59,88.25,88.53,44151.0,75.2345,75.5243,75.2345,75.4732,44151.0
2018-11-14 14:20:00,88.53,88.76,88.49,88.73,13188.0,75.4732,75.6693,75.4391,75.6437,13188.0
2018-11-14 14:25:00,88.73,88.73,88.54,88.58,8530.0,75.6437,75.6437,75.4817,75.5158,8530.0
2018-11-14 14:30:00,88.5,88.67,88.43,88.5,7444.0,75.4476,75.5925,75.3879,75.4476,7444.0
2018-11-14 14:35:00,88.5,88.68,88.46,88.49,9676.0,75.4476,75.6011,75.4135,75.4391,9676.0
2018-11-14 14:40:00,88.49,88.51,88.31,88.41,13515.0,75.4391,75.4561,75.2856,75.3709,13515.0
2018-11-14 14:45:00,88.41,88.51,88.28,88.46,12138.0,75.3709,75.4561,75.2601,75.4135,12138.0
2018-11-14 14:50:00,88.42,88.76,88.41,88.75,10914.0,75.3794,75.6693,75.3709,75.6607,10914.0
2018-11-14 14:55:00,88.76,88.99,88.74,88.94,14415.0,75.6693,75.8653,75.6522,75.8227,14415.0
2018-11-14 15:00:00,88.96,89.05,88.88,89.01,12124.0,75.8398,75.9165,75.7716,75.8824,12124.0
2018-11-14 15:05:00,89.02,89.21,89.0,89.18,12263.0,75.8909,76.0529,75.8739,76.0273,12263.0
2018-11-14 15:10:00,89.17,89.18,89.05,89.17,11128.0,76.0188,76.0273,75.9165,76.0188,11128.0
2018-11-14 15:15:00,89.16,89.18,89.07,89.12,10085.0,76.0103,76.0273,75.9335,75.9762,10085.0
2018-11-14 15:20:00,89.12,89.12,88.92,88.99,15726.0,75.9762,75.9762,75.8057,75.8653,15726.0
2018-11-14 15:25:00,88.99,89.03,88.9,88.96,13647.0,75.8653,75.8994,75.7886,75.8398,13647.0
2018-11-14 15:30:00,88.95,89.02,88.85,88.98,23348.0,75.8312,75.8909,75.746,75.8568,23348.0
2018-11-14 15:35:00,88.95,89.08,88.88,89.04,26049.0,75.8312,75.9421,75.7716,75.908,26049.0
2018-11-14 15:40:00,89.02,89.04,88.83,88.84,30822.0,75.8909,75.908,75.7289,75.7375,30822.0
2018-11-14 15:45:00,88.83,88.94,88.78,88.81,43761.0,75.7289,75.8227,75.6863,75.7119,43761.0
2018-11-14 15:50:00,88.81,88.83,88.48,88.53,36348.0,75.7119,75.7289,75.4306,75.4732,36348.0
2018-11-14 15:55:00,88.53,88.7,88.41,88.64,92821.0,75.4732,75.6181,75.3709,75.567,92821.0
2018-11-15 09:30:00,87.88,88.25,87.14,87.4,37394.0,74.919,75.2345,74.2882,74.5098,37394.0
2018-11-15 09:35:00,87.52,87.95,87.43,87.79,14831.0,74.6121,74.9787,74.5354,74.8423,14831.0
2018-11-15 09:40:00,87.79,87.95,87.56,87.93,11551.0,74.8423,74.9787,74.6462,74.9617,11551.0
2018-11-15 09:45:00,87.88,88.36,87.73,88.36,20319.0,74.919,75.3283,74.7912,75.3283,20319.0
2018-11-15 09:50:00,88.23,88.26,87.88,87.91,6938.0,75.2174,75.243,74.919,74.9446,6938.0
2018-11-15 09:55:00,87.98,88.23,87.89,87.92,8055.0,75.0043,75.2174,74.9276,74.9531,8055.0
2018-11-15 10:00:00,87.91,88.17,87.74,88.03,13379.0,74.9446,75.1663,74.7997,75.0469,13379.0
2018-11-15 10:05:00,88.01,88.07,87.8,87.95,9670.0,75.0299,75.081,74.8508,74.9787,9670.0
2018-11-15 10:10:00,87.91,88.09,87.88,88.07,8448.0,74.9446,75.0981,74.919,75.081,8448.0
2018-11-15 10:15:00,88.1,88.12,88.01,88.02,13583.0,75.1066,75.1236,75.0299,75.0384,13583.0
2018-11-15 10:20:00,88.02,88.29,87.96,88.03,11037.0,75.0384,75.2686,74.9872,75.0469,11037.0
2018-11-15 10:25:00,88.03,88.12,88.01,88.1,6214.0,75.0469,75.1236,75.0299,75.1066,6214.0
2018-11-15 10:30:00,88.1,88.1,87.78,87.84,15984.0,75.1066,75.1066,74.8338,74.8849,15984.0
2018-11-15 10:35:00,87.87,87.87,87.59,87.67,21193.0,74.9105,74.9105,74.6718,74.74,21193.0
2018-11-15 10:40:00,87.64,87.79,87.6,87.71,14063.0,74.7144,74.8423,74.6803,74.7741,14063.0
2018-11-15 10:45:00,87.75,88.08,87.75,88.03,9069.0,74.8082,75.0895,74.8082,75.0469,9069.0
2018-11-15 10:50:00,87.99,88.19,87.96,88.11,9259.0,75.0128,75.1833,74.9872,75.1151,9259.0
2018-11-15 10:55:00,88.14,88.15,88.0,88.0,13136.0,75.1407,75.1492,75.0213,75.0213,13136.0
2018-11-15 11:00:00,88.02,88.11,87.84,88.09,26988.0,75.0384,75.1151,74.8849,75.0981,26988.0
2018-11-15 11:05:00,88.07,88.4,88.02,88.27,8700.0,75.081,75.3624,75.0384,75.2515,8700.0
2018-11-15 11:10:00,88.26,88.29,88.16,88.27,11400.0,75.243,75.2686,75.1577,75.2515,11400.0
2018-11-15 11:15:00,88.29,88.42,88.28,88.32,12122.0,75.2686,75.3794,75.2601,75.2942,12122.0
2018-11-15 11:20:00,88.35,88.61,88.35,88.54,8554.0,75.3197,75.5414,75.3197,75.4817,8554.0
2018-11-15 11:25:00,88.54,88.64,88.48,88.64,9641.0,75.4817,75.567,75.4306,75.567,9641.0
2018-11-15 11:30:00,88.67,88.78,88.56,88.71,10060.0,75.5925,75.6863,75.4988,75.6266,10060.0
2018-11-15 11:35:00,88.71,88.76,88.54,88.57,11543.0,75.6266,75.6693,75.4817,75.5073,11543.0
2018-11-15 11:40:00,88.57,88.78,88.38,88.42,23442.0,75.5073,75.6863,75.3453,75.3794,23442.0
2018-11-15 11:45:00,88.42,88.58,88.41,88.48,8809.0,75.3794,75.5158,75.3709,75.4306,8809.0
2018-11-15 11:50:00,88.53,88.72,88.49,88.71,9416.0,75.4732,75.6352,75.4391,75.6266,9416.0
2018-11-15 11:55:00,88.71,88.73,88.58,88.68,8356.0,75.6266,75.6437,75.5158,75.6011,8356.0
2018-11-15 12:00:00,88.77,88.83,88.63,88.72,10807.0,75.6778,75.7289,75.5584,75.6352,10807.0
2018-11-15 12:05:00,88.73,88.85,88.51,88.55,18959.0,75.6437,75.746,75.4561,75.4902,18959.0
2018-11-15 12:10:00,88.55,88.61,88.47,88.51,19173.0,75.4902,75.5414,75.422,75.4561,19173.0
2018-11-15 12:15:00,88.5,88.63,88.47,88.6,6410.0,75.4476,75.5584,75.422,75.5329,6410.0
2018-11-15 12:20:00,88.63,88.69,88.59,88.69,7634.0,75.5584,75.6096,75.5243,75.6096,7634.0
2018-11-15 12:25:00,88.72,88.76,88.54,88.76,8632.0,75.6352,75.6693,75.4817,75.6693,8632.0
2018-11-15 12:30:00,88.75,88.78,88.61,88.65,9331.0,75.6607,75.6863,75.5414,75.5755,9331.0
2018-11-15 12:35:00,88.66,88.79,88.57,88.78,8750.0,75.584,75.6948,75.5073,75.6863,8750.0
2018-11-15 12:40:00,88.81,88.81,88.61,88.62,12772.0,75.7119,75.7119,75.5414,75.5499,12772.0
2018-11-15 12:45:00,88.62,88.64,88.56,88.61,12913.0,75.5499,75.567,75.4988,75.5414,12913.0
2018-11-15 12:50:00,88.61,88.62,88.32,88.35,19468.0,75.5414,75.5499,75.2942,75.3197,19468.0
2018-11-15 12:55:00,88.37,88.4,88.32,88.36,14638.0,75.3368,75.3624,75.2942,75.3283,14638.0
2018-11-15 13:00:00,88.38,88.41,88.21,88.25,22479.0,75.3453,75.3709,75.2004,75.2345,22479.0
2018-11-15 13:05:00,88.26,88.28,88.06,88.09,12658.0,75.243,75.2601,75.0725,75.0981,12658.0
2018-11-15 13:10:00,88.09,88.3,88.09,88.3,14585.0,75.0981,75.2771,75.0981,75.2771,14585.0
2018-11-15 13:15:00,88.3,88.58,88.2,88.55,23205.0,75.2771,75.5158,75.1918,75.4902,23205.0
2018-11-15 13:20:00,88.55,88.93,88.55,88.89,17862.0,75.4902,75.8142,75.4902,75.7801,17862.0
2018-11-15 13:25:00,88.94,88.96,88.65,88.85,45195.0,75.8227,75.8398,75.5755,75.746,45195.0
2018-11-15 13:30:00,88.88,88.99,88.8,88.94,23247.0,75.7716,75.8653,75.7034,75.8227,23247.0
2018-11-15 13:35:00,88.91,88.96,88.81,88.81,11509.0,75.7971,75.8398,75.7119,75.7119,11509.0
2018-11-15 13:40:00,88.84,88.89,88.8,88.85,13516.0,75.7375,75.7801,75.7034,75.746,13516.0
2018-11-15 13:45:00,88.84,88.95,88.69,88.73,15988.0,75.7375,75.8312,75.6096,75.6437,15988.0
2018-11-15 13:50:00,88.7,89.04,88.69,89.0,8599.0,75.6181,75.908,75.6096,75.8739,8599.0
2018-11-15 13:55:00,89.03,89.2,89.0,89.08,7849.0,75.8994,76.0444,75.8739,75.9421,7849.0
2018-11-15 14:00:00,89.09,89.16,89.04,89.06,11334.0,75.9506,76.0103,75.908,75.925,11334.0
2018-11-15 14:05:00,89.06,89.2,89.02,89.11,9291.0,75.925,76.0444,75.8909,75.9676,9291.0
2018-11-15 14:10:00,89.11,89.11,88.97,89.03,13469.0,75.9676,75.9676,75.8483,75.8994,13469.0
2018-11-15 14:15:00,89.02,89.04,88.82,88.87,14443.0,75.8909,75.908,75.7204,75.763,14443.0
2018-11-15 14:20:00,88.88,88.98,88.83,88.94,9042.0,75.7716,75.8568,75.7289,75.8227,9042.0
2018-11-15 14:25:00,88.95,89.2,88.91,89.17,15504.0,75.8312,76.0444,75.7971,76.0188,15504.0
2018-11-15 14:30:00,89.15,89.27,89.15,89.16,13061.0,76.0017,76.104,76.0017,76.0103,13061.0
2018-11-15 14:35:00,89.16,89.18,88.95,88.99,13111.0,76.0103,76.0273,75.8312,75.8653,13111.0
2018-11-15 14:40:00,89.02,89.04,88.92,88.93,8048.0,75.8909,75.908,75.8057,75.8142,8048.0
2018-11-15 14:45:00,88.95,89.06,88.95,88.99,11686.0,75.8312,75.925,75.8312,75.8653,11686.0
2018-11-15 14:50:00,89.0,89.01,88.83,88.89,19202.0,75.8739,75.8824,75.7289,75.7801,19202.0
2018-11-15 14:55:00,88.92,88.97,88.83,88.89,11296.0,75.8057,75.8483,75.7289,75.7801,11296.0
2018-11-15 15:00:00,88.89,88.92,88.52,88.66,32192.0,75.7801,75.8057,75.4647,75.584,32192.0
2018-11-15 15:05:00,88.68,88.91,88.67,88.91,26948.0,75.6011,75.7971,75.5925,75.7971,26948.0
2018-11-15 15:10:00,88.93,89.18,88.9,89.12,19011.0,75.8142,76.0273,75.7886,75.9762,19011.0
2018-11-15 15:15:00,89.16,89.16,88.93,88.93,8210.0,76.0103,76.0103,75.8142,75.8142,8210.0
2018-11-15 15:20:00,88.92,88.94,88.75,88.89,17275.0,75.8057,75.8227,75.6607,75.7801,17275.0
2018-11-15 15:25:00,88.9,89.07,88.89,88.91,33870.0,75.7886,75.9335,75.7801,75.7971,33870.0
2018-11-15 15:30:00,88.91,89.08,88.87,88.96,27136.0,75.7971,75.9421,75.763,75.8398,27136.0
2018-11-15 15:35:00,88.98,89.11,88.94,89.1,28711.0,75.8568,75.9676,75.8227,75.9591,28711.0
2018-11-15 15:40:00,89.12,89.14,88.99,89.11,40306.0,75.9762,75.9932,75.8653,75.9676,40306.0
2018-11-15 15:45:00,89.13,89.17,89.01,89.03,37801.0,75.9847,76.0188,75.8824,75.8994,37801.0
2018-11-15 15:50:00,89.03,89.24,89.02,89.21,44613.0,75.8994,76.0785,75.8909,76.0529,44613.0
2018-11-15 15:55:00,89.2,89.31,89.08,89.31,86919.0,76.0444,76.1381,75.9421,76.1381,86919.0
2018-11-16 09:30:00,88.95,89.25,88.95,89.16,78157.0,75.8312,76.087,75.8312,76.0103,78157.0
2018-11-16 09:35:00,89.23,89.28,88.81,88.91,11243.0,76.0699,76.1126,75.7119,75.7971,11243.0
2018-11-16 09:40:00,88.99,89.21,88.98,89.04,5922.0,75.8653,76.0529,75.8568,75.908,5922.0
2018-11-16 09:45:00,89.21,89.24,89.03,89.04,6275.0,76.0529,76.0785,75.8994,75.908,6275.0
2018-11-16 09:50:00,89.04,89.1,89.0,89.0,4121.0,75.908,75.9591,75.8739,75.8739,4121.0
2018-11-16 09:55:00,89.0,89.32,88.95,89.22,20400.0,75.8739,76.1467,75.8312,76.0614,20400.0
2018-11-16 10:00:00,89.19,89.19,89.07,89.07,4993.0,76.0358,76.0358,75.9335,75.9335,4993.0
2018-11-16 10:05:00,89.12,89.12,89.01,89.03,5543.0,75.9762,75.9762,75.8824,75.8994,5543.0
2018-11-16 10:10:00,89.07,89.16,89.06,89.16,4786.0,75.9335,76.0103,75.925,76.0103,4786.0
2018-11-16 10:15:00,89.2,89.34,89.16,89.17,4000.0,76.0444,76.1637,76.0103,76.0188,4000.0
2018-11-16 10:20:00,89.17,89.18,89.09,89.15,4827.0,76.0188,76.0273,75.9506,76.0017,4827.0
2018-11-16 10:25:00,89.17,89.25,89.02,89.02,4900.0,76.0188,76.087,75.8909,75.8909,4900.0
2018-11-16 10:30:00,89.09,89.38,89.05,89.38,7490.0,75.9506,76.1978,75.9165,76.1978,7490.0
2018-11-16 10:35:00,89.41,89.55,89.37,89.37,7152.0,76.2234,76.3427,76.1893,76.1893,7152.0
2018-11-16 10:40:00,89.36,89.52,89.36,89.47,5122.0,76.1808,76.3172,76.1808,76.2745,5122.0
2018-11-16 10:45:00,89.48,89.52,89.37,89.45,8821.0,76.2831,76.3172,76.1893,76.2575,8821.0
2018-11-16 10:50:00,89.45,89.54,89.39,89.52,6240.0,76.2575,76.3342,76.2063,76.3172,6240.0
2018-11-16 10:55:00,89.52,89.57,89.48,89.48,5209.0,76.3172,76.3598,76.2831,76.2831,5209.0
2018-11-16 11:00:00,89.51,89.51,89.38,89.45,6938.0,76.3086,76.3086,76.1978,76.2575,6938.0
2018-11-16 11:05:00,89.46,89.57,89.46,89.48,6169.0,76.266,76.3598,76.266,76.2831,6169.0
2018-11-16 11:10:00,89.5,89.54,89.33,89.34,11439.0,76.3001,76.3342,76.1552,76.1637,11439.0
2018-11-16 11:15:00,89.36,89.52,89.36,89.49,4714.0,76.1808,76.3172,76.1808,76.2916,4714.0
2018-11-16 11:20:00,89.49,89.49,89.34,89.41,4202.0,76.2916,76.2916,76.1637,76.2234,4202.0
2018-11-16 11:25:00,89.41,89.43,89.28,89.3,9349.0,76.2234,76.2404,76.1126,76.1296,9349.0
2018-11-16 11:30:00,89.33,89.4,89.27,89.32,13454.0,76.1552,76.2149,76.104,76.1467,13454.0
2018-11-16 11:35:00,89.32,89.34,89.23,89.27,8917.0,76.1467,76.1637,76.0699,76.104,8917.0
2018-11-16 11:40:00,89.28,89.3,89.22,89.28,9027.0,76.1126,76.1296,76.0614,76.1126,9027.0
2018-11-16 11:45:00,89.3,89.42,89.3,89.38,5565.0,76.1296,76.2319,76.1296,76.1978,5565.0
2018-11-16 11:50:00,89.38,89.39,89.23,89.29,6814.0,76.1978,76.2063,76.0699,76.1211,6814.0
2018-11-16 11:55:00,89.28,89.43,89.28,89.32,7805.0,76.1126,76.2404,76.1126,76.1467,7805.0
2018-11-16 12:00:00,89.33,89.39,89.22,89.23,5054.0,76.1552,76.2063,76.0614,76.0699,5054.0
2018-11-16 12:05:00,89.23,89.38,89.18,89.35,8286.0,76.0699,76.1978,76.0273,76.1722,8286.0
2018-11-16 12:10:00,89.36,89.38,89.28,89.34,6190.0,76.1808,76.1978,76.1126,76.1637,6190.0
2018-11-16 12:15:00,89.34,89.36,89.24,89.3,4500.0,76.1637,76.1808,76.0785,76.1296,4500.0
2018-11-16 12:20:00,89.29,89.37,89.26,89.37,4789.0,76.1211,76.1893,76.0955,76.1893,4789.0
2018-11-16 12:25:00,89.35,89.35,89.16,89.16,4956.0,76.1722,76.1722,76.0103,76.0103,4956.0
2018-11-16 12:30:00,89.2,89.42,89.17,89.41,10253.0,76.0444,76.2319,76.0188,76.2234,10253.0
2018-11-16 12:35:00,89.41,89.62,89.4,89.48,15853.0,76.2234,76.4024,76.2149,76.2831,15853.0
2018-11-16 12:40:00,89.52,89.63,89.46,89.49,10797.0,76.3172,76.4109,76.266,76.2916,10797.0
2018-11-16 12:45:00,89.52,89.83,89.52,89.74,13890.0,76.3172,76.5814,76.3172,76.5047,13890.0
2018-11-16 12:50:00,89.72,89.73,89.58,89.62,7171.0,76.4877,76.4962,76.3683,76.4024,7171.0
2018-11-16 12:55:00,89.57,89.61,89.52,89.52,7876.0,76.3598,76.3939,76.3172,76.3172,7876.0
2018-11-16 13:00:00,89.57,89.6,89.44,89.45,5920.0,76.3598,76.3854,76.249,76.2575,5920.0
2018-11-16 13:05:00,89.46,89.48,89.3,89.37,7169.0,76.266,76.2831,76.1296,76.1893,7169.0
2018-11-16 13:10:00,89.41,89.48,89.39,89.46,5286.0,76.2234,76.2831,76.2063,76.266,5286.0
2018-11-16 13:15:00,89.46,89.47,89.4,89.43,11232.0,76.266,76.2745,76.2149,76.2404,11232.0
2018-11-16 13:20:00,89.41,89.44,89.38,89.43,3808.0,76.2234,76.249,76.1978,76.2404,3808.0
2018-11-16 13:25:00,89.42,89.46,89.4,89.43,5716.0,76.2319,76.266,76.2149,76.2404,5716.0
2018-11-16 13:30:00,89.46,89.52,89.36,89.37,5380.0,76.266,76.3172,76.1808,76.1893,5380.0
2018-11-16 13:35:00,89.37,89.43,89.31,89.32,6501.0,76.1893,76.2404,76.1381,76.1467,6501.0
2018-11-16 13:40:00,89.34,89.35,89.21,89.28,8376.0,76.1637,76.1722,76.0529,76.1126,8376.0
2018-11-16 13:45:00,89.28,89.28,89.2,89.2,3800.0,76.1126,76.1126,76.0444,76.0444,3800.0
2018-11-16 13:50:00,89.22,89.3,89.19,89.22,7895.0,76.0614,76.1296,76.0358,76.0614,7895.0
2018-11-16 13:55:00,89.24,89.34,89.24,89.3,7012.0,76.0785,76.1637,76.0785,76.1296,7012.0
2018-11-16 14:00:00,89.31,89.4,89.3,89.36,8530.0,76.1381,76.2149,76.1296,76.1808,8530.0
2018-11-16 14:05:00,89.35,89.5,89.35,89.5,5408.0,76.1722,76.3001,76.1722,76.3001,5408.0
2018-11-16 14:10:00,89.5,89.53,89.44,89.44,7317.0,76.3001,76.3257,76.249,76.249,7317.0
2018-11-16 14:15:00,89.42,89.56,89.35,89.52,5506.0,76.2319,76.3513,76.1722,76.3172,5506.0
2018-11-16 14:20:00,89.51,89.53,89.41,89.41,5069.0,76.3086,76.3257,76.2234,76.2234,5069.0
2018-11-16 14:25:00,89.41,89.59,89.39,89.52,11595.0,76.2234,76.3768,76.2063,76.3172,11595.0
2018-11-16 14:30:00,89.54,89.6,89.52,89.52,5800.0,76.3342,76.3854,76.3172,76.3172,5800.0
2018-11-16 14:35:00,89.52,89.54,89.44,89.49,16610.0,76.3172,76.3342,76.249,76.2916,16610.0
2018-11-16 14:40:00,89.48,89.5,89.36,89.36,8929.0,76.2831,76.3001,76.1808,76.1808,8929.0
2018-11-16 14:45:00,89.38,89.42,89.29,89.38,16068.0,76.1978,76.2319,76.1211,76.1978,16068.0
2018-11-16 14:50:00,89.38,89.38,89.22,89.3,12294.0,76.1978,76.1978,76.0614,76.1296,12294.0
2018-11-16 14:55:00,89.29,89.29,89.21,89.23,15016.0,76.1211,76.1211,76.0529,76.0699,15016.0
2018-11-16 15:00:00,89.25,89.35,89.23,89.28,14101.0,76.087,76.1722,76.0699,76.1126,14101.0
2018-11-16 15:05:00,89.28,89.3,89.26,89.27,9861.0,76.1126,76.1296,76.0955,76.104,9861.0
2018-11-16 15:10:00,89.28,89.34,89.28,89.3,15494.0,76.1126,76.1637,76.1126,76.1296,15494.0
2018-11-16 15:15:00,89.31,89.35,89.28,89.33,19735.0,76.1381,76.1722,76.1126,76.1552,19735.0
2018-11-16 15:20:00,89.33,89.33,89.23,89.31,20774.0,76.1552,76.1552,76.0699,76.1381,20774.0
2018-11-16 15:25:00,89.32,89.35,89.26,89.26,22101.0,76.1467,76.1722,76.0955,76.0955,22101.0
2018-11-16 15:30:00,89.26,89.4,89.25,89.35,63540.0,76.0955,76.2149,76.087,76.1722,63540.0
2018-11-16 15:35:00,89.35,89.58,89.35,89.58,19452.0,76.1722,76.3683,76.1722,76.3683,19452.0
2018-11-16 15:40:00,89.58,89.6,89.51,89.56,28059.0,76.3683,76.3854,76.3086,76.3513,28059.0
2018-11-16 15:45:00,89.56,89.67,89.56,89.6,40011.0,76.3513,76.445,76.3513,76.3854,40011.0
2018-11-16 15:50:00,89.6,89.63,89.51,89.53,44873.0,76.3854,76.4109,76.3086,76.3257,44873.0
2018-11-16 15:55:00,89.52,89.52,89.44,89.5,165025.0,76.3172,76.3172,76.249,76.3001,165025.0
2018-11-19 09:30:00,89.5,89.52,89.28,89.29,17977.0,76.3001,76.3172,76.1126,76.1211,17977.0
2018-11-19 09:35:00,89.43,89.54,89.38,89.42,5732.0,76.2404,76.3342,76.1978,76.2319,5732.0
2018-11-19 09:40:00,89.47,89.52,89.35,89.35,6176.0,76.2745,76.3172,76.1722,76.1722,6176.0
2018-11-19 09:45:00,89.36,89.48,89.19,89.46,6101.0,76.1808,76.2831,76.0358,76.266,6101.0
2018-11-19 09:50:00,89.46,89.51,89.41,89.45,8161.0,76.266,76.3086,76.2234,76.2575,8161.0
2018-11-19 09:55:00,89.42,89.69,89.41,89.68,9500.0,76.2319,76.4621,76.2234,76.4536,9500.0
2018-11-19 10:00:00,89.65,89.69,89.51,89.69,9411.0,76.428,76.4621,76.3086,76.4621,9411.0
2018-11-19 10:05:00,89.69,89.73,89.32,89.36,9040.0,76.4621,76.4962,76.1467,76.1808,9040.0
2018-11-19 10:10:00,89.32,89.63,89.32,89.54,11056.0,76.1467,76.4109,76.1467,76.3342,11056.0
2018-11-19 10:15:00,89.54,89.59,89.46,89.54,5700.0,76.3342,76.3768,76.266,76.3342,5700.0
2018-11-19 10:20:00,89.53,89.53,89.13,89.14,17304.0,76.3257,76.3257,75.9847,75.9932,17304.0
2018-11-19 10:25:00,89.17,89.22,89.1,89.13,11430.0,76.0188,76.0614,75.9591,75.9847,11430.0
2018-11-19 10:30:00,89.13,89.32,89.02,89.12,12378.0,75.9847,76.1467,75.8909,75.9762,12378.0
2018-11-19 10:35:00,89.12,89.34,89.12,89.29,4362.0,75.9762,76.1637,75.9762,76.1211,4362.0
2018-11-19 10:40:00,89.29,89.37,89.28,89.35,14524.0,76.1211,76.1893,76.1126,76.1722,14524.0
2018-11-19 10:45:00,89.39,89.39,89.27,89.28,8132.0,76.2063,76.2063,76.104,76.1126,8132.0
2018-11-19 10:50:00,89.28,89.31,89.14,89.14,15480.0,76.1126,76.1381,75.9932,75.9932,15480.0
2018-11-19 10:55:00,89.13,89.16,89.04,89.14,12626.0,75.9847,76.0103,75.908,75.9932,12626.0
2018-11-19 11:00:00,89.18,89.24,89.03,89.11,16385.0,76.0273,76.0785,75.8994,75.9676,16385.0
2018-11-19 11:05:00,89.12,89.34,89.1,89.34,11066.0,75.9762,76.1637,75.9591,76.1637,11066.0
2018-11-19 11:10:00,89.33,89.36,88.97,89.04,17010.0,76.1552,76.1808,75.8483,75.908,17010.0
2018-11-19 11:15:00,89.02,89.18,89.01,89.18,9855.0,75.8909,76.0273,75.8824,76.0273,9855.0
2018-11-19 11:20:00,89.16,89.22,89.09,89.16,12613.0,76.0103,76.0614,75.9506,76.0103,12613.0
2018-11-19 11:25:00,89.16,89.21,89.09,89.18,8000.0,76.0103,76.0529,75.9506,76.0273,8000.0
2018-11-19 11:30:00,89.15,89.18,89.04,89.05,10550.0,76.0017,76.0273,75.908,75.9165,10550.0
2018-11-19 11:35:00,89.05,89.09,88.79,88.79,11870.0,75.9165,75.9506,75.6948,75.6948,11870.0
2018-11-19 11:40:00,88.79,88.8,88.61,88.74,21025.0,75.6948,75.7034,75.5414,75.6522,21025.0
2018-11-19 11:45:00,88.72,88.76,88.53,88.59,17918.0,75.6352,75.6693,75.4732,75.5243,17918.0
2018-11-19 11:50:00,88.55,88.7,88.26,88.33,19698.0,75.4902,75.6181,75.243,75.3027,19698.0
2018-11-19 11:55:00,88.31,88.54,88.19,88.4,15600.0,75.2856,75.4817,75.1833,75.3624,15600.0
2018-11-19 12:00:00,88.4,88.58,88.23,88.36,16242.0,75.3624,75.5158,75.2174,75.3283,16242.0
2018-11-19 12:05:00,88.36,88.38,88.15,88.27,18018.0,75.3283,75.3453,75.1492,75.2515,18018.0
2018-11-19 12:10:00,88.31,88.51,88.31,88.39,11490.0,75.2856,75.4561,75.2856,75.3538,11490.0
2018-11-19 12:15:00,88.36,88.46,88.3,88.42,14780.0,75.3283,75.4135,75.2771,75.3794,14780.0
2018-11-19 12:20:00,88.4,88.47,88.2,88.34,26074.0,75.3624,75.422,75.1918,75.3112,26074.0
2018-11-19 12:25:00,88.25,88.39,88.21,88.39,10046.0,75.2345,75.3538,75.2004,75.3538,10046.0
2018-11-19 12:30:00,88.39,88.39,88.08,88.08,10052.0,75.3538,75.3538,75.0895,75.0895,10052.0
2018-11-19 12:35:00,88.05,88.25,88.01,88.25,20978.0,75.064,75.2345,75.0299,75.2345,20978.0
2018-11-19 12:40:00,88.28,88.44,88.26,88.44,14400.0,75.2601,75.3965,75.243,75.3965,14400.0
2018-11-19 12:45:00,88.44,88.48,88.37,88.37,10797.0,75.3965,75.4306,75.3368,75.3368,10797.0
2018-11-19 12:50:00,88.38,88.38,88.22,88.25,24731.0,75.3453,75.3453,75.2089,75.2345,24731.0
2018-11-19 12:55:00,88.25,88.47,88.24,88.45,12735.0,75.2345,75.422,75.226,75.405,12735.0
2018-11-19 13:00:00,88.49,88.53,88.35,88.47,12267.0,75.4391,75.4732,75.3197,75.422,12267.0
2018-11-19 13:05:00,88.52,88.56,88.19,88.22,13986.0,75.4647,75.4988,75.1833,75.2089,13986.0
2018-11-19 13:10:00,88.24,88.35,88.18,88.28,16035.0,75.226,75.3197,75.1748,75.2601,16035.0
2018-11-19 13:15:00,88.29,88.33,88.14,88.29,18574.0,75.2686,75.3027,75.1407,75.2686,18574.0
2018-11-19 13:20:00,88.28,88.36,88.18,88.19,9785.0,75.2601,75.3283,75.1748,75.1833,9785.0
2018-11-19 13:25:00,88.19,88.22,88.04,88.04,10908.0,75.1833,75.2089,75.0554,75.0554,10908.0
2018-11-19 13:30:00,88.01,88.09,87.85,87.87,23196.0,75.0299,75.0981,74.8935,74.9105,23196.0
2018-11-19 13:35:00,87.86,88.12,87.86,88.09,15759.0,74.902,75.1236,74.902,75.0981,15759.0
2018-11-19 13:40:00,88.11,88.16,87.99,88.03,11083.0,75.1151,75.1577,75.0128,75.0469,11083.0
2018-11-19 13:45:00,88.07,88.1,87.91,87.93,14180.0,75.081,75.1066,74.9446,74.9617,14180.0
2018-11-19 13:50:00,87.91,87.94,87.81,87.82,14552.0,74.9446,74.9702,74.8594,74.8679,14552.0
2018-11-19 13:55:00,87.86,87.96,87.81,87.87,17859.0,74.902,74.9872,74.8594,74.9105,17859.0
2018-11-19 14:00:00,87.86,87.88,87.6,87.69,18860.0,74.902,74.919,74.6803,74.7571,18860.0
2018-11-19 14:05:00,87.67,87.7,87.54,87.63,65820.0,74.74,74.7656,74.6292,74.7059,65820.0
2018-11-19 14:10:00,87.62,87.64,87.51,87.54,13611.0,74.6974,74.7144,74.6036,74.6292,13611.0
2018-11-19 14:15:00,87.54,87.66,87.49,87.61,20758.0,74.6292,74.7315,74.5866,74.6889,20758.0
2018-11-19 14:20:00,87.6,87.83,87.59,87.82,22789.0,74.6803,74.8764,74.6718,74.8679,22789.0
2018-11-19 14:25:00,87.84,87.88,87.79,87.82,11430.0,74.8849,74.919,74.8423,74.8679,11430.0
2018-11-19 14:30:00,87.78,87.86,87.63,87.78,22923.0,74.8338,74.902,74.7059,74.8338,22923.0
2018-11-19 14:35:00,87.72,88.08,87.63,88.05,14500.0,74.7826,75.0895,74.7059,75.064,14500.0
2018-11-19 14:40:00,88.08,88.11,87.96,87.98,17593.0,75.0895,75.1151,74.9872,75.0043,17593.0
2018-11-19 14:45:00,88.0,88.17,87.93,88.16,23898.0,75.0213,75.1663,74.9617,75.1577,23898.0
2018-11-19 14:50:00,88.19,88.2,88.05,88.08,19526.0,75.1833,75.1918,75.064,75.0895,19526.0
2018-11-19 14:55:00,88.12,88.47,88.12,88.3,37413.0,75.1236,75.422,75.1236,75.2771,37413.0
2018-11-19 15:00:00,88.31,88.38,88.19,88.33,20021.0,75.2856,75.3453,75.1833,75.3027,20021.0
2018-11-19 15:05:00,88.33,88.44,88.27,88.31,42308.0,75.3027,75.3965,75.2515,75.2856,42308.0
2018-11-19 15:10:00,88.33,88.54,88.3,88.49,51549.0,75.3027,75.4817,75.2771,75.4391,51549.0
2018-11-19 15:15:00,88.47,88.53,88.39,88.45,27387.0,75.422,75.4732,75.3538,75.405,27387.0
2018-11-19 15:20:00,88.46,88.59,88.4,88.4,33181.0,75.4135,75.5243,75.3624,75.3624,33181.0
2018-11-19 15:25:00,88.42,88.45,88.27,88.3,35024.0,75.3794,75.405,75.2515,75.2771,35024.0
2018-11-19 15:30:00,88.32,88.37,88.22,88.28,40989.0,75.2942,75.3368,75.2089,75.2601,40989.0
2018-11-19 15:35:00,88.27,88.39,88.18,88.3,30772.0,75.2515,75.3538,75.1748,75.2771,30772.0
2018-11-19 15:40:00,88.31,88.31,88.04,88.18,58056.0,75.2856,75.2856,75.0554,75.1748,58056.0
2018-11-19 15:45:00,88.18,88.23,87.98,88.02,83222.0,75.1748,75.2174,75.0043,75.0384,83222.0
2018-11-19 15:50:00,88.02,88.26,88.01,88.21,39725.0,75.0384,75.243,75.0299,75.2004,39725.0
2018-11-19 15:55:00,88.22,88.48,88.21,88.45,92085.0,75.2089,75.4306,75.2004,75.405,92085.0
2018-11-20 09:30:00,88.2,88.26,87.85,87.85,31522.0,75.1918,75.243,74.8935,74.8935,31522.0
2018-11-20 09:35:00,87.94,88.14,87.69,87.86,9315.0,74.9702,75.1407,74.7571,74.902,9315.0
2018-11-20 09:40:00,87.89,88.12,87.86,87.89,9360.0,74.9276,75.1236,74.902,74.9276,9360.0
2018-11-20 09:45:00,87.89,87.89,87.43,87.43,15080.0,74.9276,74.9276,74.5354,74.5354,15080.0
2018-11-20 09:50:00,87.43,87.48,87.08,87.33,20860.0,74.5354,74.578,74.237,74.4502,20860.0
2018-11-20 09:55:00,87.36,87.41,87.16,87.34,10386.0,74.4757,74.5184,74.3052,74.4587,10386.0
2018-11-20 10:00:00,87.39,87.71,87.28,87.57,12115.0,74.5013,74.7741,74.4075,74.6548,12115.0
2018-11-20 10:05:00,87.56,87.57,87.29,87.48,6192.0,74.6462,74.6548,74.4161,74.578,6192.0
2018-11-20 10:10:00,87.42,87.43,87.32,87.38,9676.0,74.5269,74.5354,74.4416,74.4928,9676.0
2018-11-20 10:15:00,87.41,87.65,87.38,87.65,7244.0,74.5184,74.723,74.4928,74.723,7244.0
2018-11-20 10:20:00,87.7,87.83,87.66,87.79,7820.0,74.7656,74.8764,74.7315,74.8423,7820.0
2018-11-20 10:25:00,87.82,87.83,87.63,87.8,7147.0,74.8679,74.8764,74.7059,74.8508,7147.0
2018-11-20 10:30:00,87.78,87.88,87.7,87.7,5923.0,74.8338,74.919,74.7656,74.7656,5923.0
2018-11-20 10:35:00,87.68,87.91,87.68,87.78,7862.0,74.7485,74.9446,74.7485,74.8338,7862.0
2018-11-20 10:40:00,87.75,87.85,87.72,87.84,5849.0,74.8082,74.8935,74.7826,74.8849,5849.0
2018-11-20 10:45:00,87.82,87.82,87.68,87.75,5848.0,74.8679,74.8679,74.7485,74.8082,5848.0
2018-11-20 10:50:00,87.78,88.05,87.74,88.03,9665.0,74.8338,75.064,74.7997,75.0469,9665.0
2018-11-20 10:55:00,88.0,88.12,87.69,87.72,10004.0,75.0213,75.1236,74.7571,74.7826,10004.0
2018-11-20 11:00:00,87.7,87.78,87.6,87.61,10172.0,74.7656,74.8338,74.6803,74.6889,10172.0
2018-11-20 11:05:00,87.63,87.89,87.57,87.84,12611.0,74.7059,74.9276,74.6548,74.8849,12611.0
2018-11-20 11:10:00,87.78,87.89,87.7,87.7,5680.0,74.8338,74.9276,74.7656,74.7656,5680.0
2018-11-20 11:15:00,87.73,87.79,87.57,87.73,11168.0,74.7912,74.8423,74.6548,74.7912,11168.0
2018-11-20 11:20:00,87.75,87.8,87.62,87.65,3503.0,74.8082,74.8508,74.6974,74.723,3503.0
2018-11-20 11:25:00,87.65,87.67,87.52,87.53,6421.0,74.723,74.74,74.6121,74.6207,6421.0
2018-11-20 11:30:00,87.54,87.54,87.4,87.4,8268.0,74.6292,74.6292,74.5098,74.5098,8268.0
2018-11-20 11:35:00,87.4,87.66,87.36,87.66,7710.0,74.5098,74.7315,74.4757,74.7315,7710.0
2018-11-20 11:40:00,87.72,87.82,87.65,87.8,7322.0,74.7826,74.8679,74.723,74.8508,7322.0
2018-11-20 11:45:00,87.79,87.86,87.71,87.78,5528.0,74.8423,74.902,74.7741,74.8338,5528.0
2018-11-20 11:50:00,87.75,87.81,87.73,87.8,7749.0,74.8082,74.8594,74.7912,74.8508,7749.0
2018-11-20 11:55:00,87.78,87.91,87.71,87.88,9540.0,74.8338,74.9446,74.7741,74.919,9540.0
2018-11-20 12:00:00,87.92,88.18,87.86,88.18,7330.0,74.9531,75.1748,74.902,75.1748,7330.0
2018-11-20 12:05:00,88.12,88.12,87.92,87.96,9053.0,75.1236,75.1236,74.9531,74.9872,9053.0
2018-11-20 12:10:00,87.94,88.0,87.91,87.93,9124.0,74.9702,75.0213,74.9446,74.9617,9124.0
2018-11-20 12:15:00,87.92,87.93,87.7,87.74,9570.0,74.9531,74.9617,74.7656,74.7997,9570.0
2018-11-20 12:20:00,87.74,87.78,87.67,87.68,5132.0,74.7997,74.8338,74.74,74.7485,5132.0
2018-11-20 12:25:00,87.68,87.93,87.65,87.88,8267.0,74.7485,74.9617,74.723,74.919,8267.0
2018-11-20 12:30:00,87.88,87.93,87.79,87.82,6768.0,74.919,74.9617,74.8423,74.8679,6768.0
2018-11-20 12:35:00,87.82,87.96,87.8,87.82,5400.0,74.8679,74.9872,74.8508,74.8679,5400.0
2018-11-20 12:40:00,87.82,87.87,87.76,87.77,13968.0,74.8679,74.9105,74.8167,74.8253,13968.0
2018-11-20 12:45:00,87.76,87.83,87.7,87.82,6100.0,74.8167,74.8764,74.7656,74.8679,6100.0
2018-11-20 12:50:00,87.8,87.85,87.7,87.71,6611.0,74.8508,74.8935,74.7656,74.7741,6611.0
2018-11-20 12:55:00,87.75,87.76,87.54,87.58,7289.0,74.8082,74.8167,74.6292,74.6633,7289.0
2018-11-20 13:00:00,87.59,87.63,87.52,87.57,8066.0,74.6718,74.7059,74.6121,74.6548,8066.0
2018-11-20 13:05:00,87.58,87.76,87.58,87.7,8668.0,74.6633,74.8167,74.6633,74.7656,8668.0
2018-11-20 13:10:00,87.7,87.81,87.64,87.8,6211.0,74.7656,74.8594,74.7144,74.8508,6211.0
2018-11-20 13:15:00,87.78,87.82,87.65,87.69,9844.0,74.8338,74.8679,74.723,74.7571,9844.0
2018-11-20 13:20:00,87.68,87.68,87.53,87.57,4882.0,74.7485,74.7485,74.6207,74.6548,4882.0
2018-11-20 13:25:00,87.57,87.73,87.55,87.73,23936.0,74.6548,74.7912,74.6377,74.7912,23936.0
2018-11-20 13:30:00,87.71,87.8,87.63,87.73,11001.0,74.7741,74.8508,74.7059,74.7912,11001.0
2018-11-20 13:35:00,87.75,87.78,87.69,87.75,4041.0,74.8082,74.8338,74.7571,74.8082,4041.0
2018-11-20 13:40:00,87.75,87.99,87.75,87.91,8000.0,74.8082,75.0128,74.8082,74.9446,8000.0
2018-11-20 13:45:00,87.88,87.9,87.8,87.85,8125.0,74.919,74.9361,74.8508,74.8935,8125.0
2018-11-20 13:50:00,87.81,87.83,87.74,87.78,14585.0,74.8594,74.8764,74.7997,74.8338,14585.0
2018-11-20 13:55:00,87.78,87.88,87.73,87.76,12208.0,74.8338,74.919,74.7912,74.8167,12208.0
2018-11-20 14:00:00,87.76,87.81,87.68,87.8,6267.0,74.8167,74.8594,74.7485,74.8508,6267.0
2018-11-20 14:05:00,87.8,87.86,87.67,87.72,11953.0,74.8508,74.902,74.74,74.7826,11953.0
2018-11-20 14:10:00,87.74,87.97,87.74,87.97,9637.0,74.7997,74.9958,74.7997,74.9958,9637.0
2018-11-20 14:15:00,87.97,88.05,87.94,87.98,6815.0,74.9958,75.064,74.9702,75.0043,6815.0
2018-11-20 14:20:00,87.99,88.04,87.78,87.87,8059.0,75.0128,75.0554,74.8338,74.9105,8059.0
2018-11-20 14:25:00,87.84,87.88,87.74,87.82,13894.0,74.8849,74.919,74.7997,74.8679,13894.0
2018-11-20 14:30:00,87.79,88.18,87.78,88.13,16541.0,74.8423,75.1748,74.8338,75.1322,16541.0
2018-11-20 14:35:00,88.12,88.18,88.07,88.09,9677.0,75.1236,75.1748,75.081,75.0981,9677.0
2018-11-20 14:40:00,88.1,88.11,87.97,88.02,13445.0,75.1066,75.1151,74.9958,75.0384,13445.0
2018-11-20 14:45:00,88.03,88.11,87.98,88.01,12735.0,75.0469,75.1151,75.0043,75.0299,12735.0
2018-11-20 14:50:00,87.99,88.13,87.99,88.01,13776.0,75.0128,75.1322,75.0128,75.0299,13776.0
2018-11-20 14:55:00,88.04,88.16,87.96,88.06,13252.0,75.0554,75.1577,74.9872,75.0725,13252.0
2018-11-20 15:00:00,88.05,88.24,87.86,87.86,12889.0,75.064,75.226,74.902,74.902,12889.0
2018-11-20 15:05:00,87.86,88.08,87.77,88.08,10106.0,74.902,75.0895,74.8253,75.0895,10106.0
2018-11-20 15:10:00,88.08,88.1,87.99,88.02,12432.0,75.0895,75.1066,75.0128,75.0384,12432.0
2018-11-20 15:15:00,88.03,88.25,87.96,88.2,14165.0,75.0469,75.2345,74.9872,75.1918,14165.0
2018-11-20 15:20:00,88.19,88.33,88.17,88.23,17082.0,75.1833,75.3027,75.1663,75.2174,17082.0
2018-11-20 15:25:00,88.26,88.46,88.14,88.36,17966.0,75.243,75.4135,75.1407,75.3283,17966.0
2018-11-20 15:30:00,88.36,88.36,88.23,88.32,27053.0,75.3283,75.3283,75.2174,75.2942,27053.0
2018-11-20 15:35:00,88.3,88.47,88.29,88.46,32098.0,75.2771,75.422,75.2686,75.4135,32098.0
2018-11-20 15:40:00,88.46,88.49,88.31,88.33,33010.0,75.4135,75.4391,75.2856,75.3027,33010.0
2018-11-20 15:45:00,88.34,88.39,88.16,88.24,43905.0,75.3112,75.3538,75.1577,75.226,43905.0
2018-11-20 15:50:00,88.25,88.3,88.13,88.23,41770.0,75.2345,75.2771,75.1322,75.2174,41770.0
2018-11-20 15:55:00,88.21,88.37,88.09,88.11,104769.0,75.2004,75.3368,75.0981,75.1151,104769.0
2018-11-21 09:30:00,88.53,88.53,87.76,87.91,21479.0,75.4732,75.4732,74.8167,74.9446,21479.0
2018-11-21 09:35:00,87.8,87.96,87.7,87.79,9744.0,74.8508,74.9872,74.7656,74.8423,9744.0
2018-11-21 09:40:00,87.9,88.03,87.83,88.03,9715.0,74.9361,75.0469,74.8764,75.0469,9715.0
2018-11-21 09:45:00,88.04,88.33,87.9,88.33,10209.0,75.0554,75.3027,74.9361,75.3027,10209.0
2018-11-21 09:50:00,88.36,88.39,88.18,88.21,9148.0,75.3283,75.3538,75.1748,75.2004,9148.0
2018-11-21 09:55:00,88.21,88.67,88.08,88.67,20173.0,75.2004,75.5925,75.0895,75.5925,20173.0
2018-11-21 10:00:00,88.67,88.84,88.46,88.7,24052.0,75.5925,75.7375,75.4135,75.6181,24052.0
2018-11-21 10:05:00,88.75,88.92,88.65,88.76,13471.0,75.6607,75.8057,75.5755,75.6693,13471.0
2018-11-21 10:10:00,88.76,88.88,88.68,88.88,5843.0,75.6693,75.7716,75.6011,75.7716,5843.0
2018-11-21 10:15:00,88.87,88.95,88.74,88.87,9127.0,75.763,75.8312,75.6522,75.763,9127.0
2018-11-21 10:20:00,88.87,88.87,88.74,88.86,4400.0,75.763,75.763,75.6522,75.7545,4400.0
2018-11-21 10:25:00,88.92,89.05,88.84,88.99,10949.0,75.8057,75.9165,75.7375,75.8653,10949.0
2018-11-21 10:30:00,88.99,89.04,88.79,88.79,9389.0,75.8653,75.908,75.6948,75.6948,9389.0
2018-11-21 10:35:00,88.79,88.97,88.72,88.87,10409.0,75.6948,75.8483,75.6352,75.763,10409.0
2018-11-21 10:40:00,88.89,88.99,88.73,88.73,9877.0,75.7801,75.8653,75.6437,75.6437,9877.0
2018-11-21 10:45:00,88.74,88.74,88.48,88.51,10619.0,75.6522,75.6522,75.4306,75.4561,10619.0
2018-11-21 10:50:00,88.51,88.57,88.37,88.48,10968.0,75.4561,75.5073,75.3368,75.4306,10968.0
2018-11-21 10:55:00,88.5,88.64,88.48,88.59,7722.0,75.4476,75.567,75.4306,75.5243,7722.0
2018-11-21 11:00:00,88.59,88.67,88.48,88.64,7212.0,75.5243,75.5925,75.4306,75.567,7212.0
2018-11-21 11:05:00,88.64,88.95,88.63,88.95,9780.0,75.567,75.8312,75.5584,75.8312,9780.0
2018-11-21 11:10:00,88.96,89.03,88.93,88.96,10848.0,75.8398,75.8994,75.8142,75.8398,10848.0
2018-11-21 11:15:00,88.92,89.1,88.92,89.08,3497.0,75.8057,75.9591,75.8057,75.9421,3497.0
2018-11-21 11:20:00,89.06,89.08,88.96,88.99,4680.0,75.925,75.9421,75.8398,75.8653,4680.0
2018-11-21 11:25:00,89.01,89.08,88.83,88.96,15183.0,75.8824,75.9421,75.7289,75.8398,15183.0
2018-11-21 11:30:00,88.94,89.01,88.84,88.96,20991.0,75.8227,75.8824,75.7375,75.8398,20991.0
2018-11-21 11:35:00,88.94,89.07,88.92,89.04,15354.0,75.8227,75.9335,75.8057,75.908,15354.0
2018-11-21 11:40:00,89.05,89.11,88.94,89.05,6710.0,75.9165,75.9676,75.8227,75.9165,6710.0
2018-11-21 11:45:00,89.03,89.12,88.99,89.12,7272.0,75.8994,75.9762,75.8653,75.9762,7272.0
2018-11-21 11:50:00,89.11,89.12,89.03,89.07,5189.0,75.9676,75.9762,75.8994,75.9335,5189.0
2018-11-21 11:55:00,89.07,89.08,88.97,89.04,4350.0,75.9335,75.9421,75.8483,75.908,4350.0
2018-11-21 12:00:00,89.07,89.1,88.93,88.93,6519.0,75.9335,75.9591,75.8142,75.8142,6519.0
2018-11-21 12:05:00,88.87,88.92,88.82,88.85,9281.0,75.763,75.8057,75.7204,75.746,9281.0
2018-11-21 12:10:00,88.85,88.97,88.85,88.92,4936.0,75.746,75.8483,75.746,75.8057,4936.0
2018-11-21 12:15:00,88.94,88.96,88.89,88.93,4895.0,75.8227,75.8398,75.7801,75.8142,4895.0
2018-11-21 12:20:00,88.94,88.97,88.83,88.86,5538.0,75.8227,75.8483,75.7289,75.7545,5538.0
2018-11-21 12:25:00,88.88,88.93,88.85,88.9,6145.0,75.7716,75.8142,75.746,75.7886,6145.0
2018-11-21 12:30:00,88.91,88.91,88.81,88.86,5200.0,75.7971,75.7971,75.7119,75.7545,5200.0
2018-11-21 12:35:00,88.87,88.87,88.79,88.81,5867.0,75.763,75.763,75.6948,75.7119,5867.0
2018-11-21 12:40:00,88.81,88.81,88.73,88.73,7387.0,75.7119,75.7119,75.6437,75.6437,7387.0
2018-11-21 12:45:00,88.72,88.73,88.66,88.67,6078.0,75.6352,75.6437,75.584,75.5925,6078.0
2018-11-21 12:50:00,88.68,88.74,88.68,88.73,6452.0,75.6011,75.6522,75.6011,75.6437,6452.0
2018-11-21 12:55:00,88.72,88.73,88.67,88.73,6424.0,75.6352,75.6437,75.5925,75.6437,6424.0
2018-11-21 13:00:00,88.74,88.77,88.71,88.77,4921.0,75.6522,75.6778,75.6266,75.6778,4921.0
2018-11-21 13:05:00,88.79,88.84,88.75,88.83,5901.0,75.6948,75.7375,75.6607,75.7289,5901.0
2018-11-21 13:10:00,88.83,88.89,88.83,88.87,7010.0,75.7289,75.7801,75.7289,75.763,7010.0
2018-11-21 13:15:00,88.87,88.87,88.69,88.7,5839.0,75.763,75.763,75.6096,75.6181,5839.0
2018-11-21 13:20:00,88.69,88.73,88.65,88.73,5591.0,75.6096,75.6437,75.5755,75.6437,5591.0
2018-11-21 13:25:00,88.73,88.81,88.72,88.79,14077.0,75.6437,75.7119,75.6352,75.6948,14077.0
2018-11-21 13:30:00,88.79,88.87,88.76,88.8,8837.0,75.6948,75.763,75.6693,75.7034,8837.0
2018-11-21 13:35:00,88.8,88.8,88.71,88.73,6700.0,75.7034,75.7034,75.6266,75.6437,6700.0
2018-11-21 13:40:00,88.74,88.8,88.72,88.8,7385.0,75.6522,75.7034,75.6352,75.7034,7385.0
2018-11-21 13:45:00,88.8,88.8,88.72,88.75,6570.0,75.7034,75.7034,75.6352,75.6607,6570.0
2018-11-21 13:50:00,88.77,88.8,88.74,88.74,5599.0,75.6778,75.7034,75.6522,75.6522,5599.0
2018-11-21 13:55:00,88.71,88.71,88.63,88.66,8682.0,75.6266,75.6266,75.5584,75.584,8682.0
2018-11-21 14:00:00,88.65,88.68,88.6,88.6,7620.0,75.5755,75.6011,75.5329,75.5329,7620.0
2018-11-21 14:05:00,88.6,88.65,88.57,88.63,5552.0,75.5329,75.5755,75.5073,75.5584,5552.0
2018-11-21 14:10:00,88.63,88.68,88.6,88.61,6040.0,75.5584,75.6011,75.5329,75.5414,6040.0
2018-11-21 14:15:00,88.61,88.71,88.61,88.7,9428.0,75.5414,75.6266,75.5414,75.6181,9428.0
2018-11-21 14:20:00,88.72,88.72,88.64,88.65,8853.0,75.6352,75.6352,75.567,75.5755,8853.0
2018-11-21 14:25:00,88.65,88.68,88.58,88.6,13450.0,75.5755,75.6011,75.5158,75.5329,13450.0
2018-11-21 14:30:00,88.61,88.69,88.61,88.64,6961.0,75.5414,75.6096,75.5414,75.567,6961.0
2018-11-21 14:35:00,88.65,88.69,88.62,88.63,7496.0,75.5755,75.6096,75.5499,75.5584,7496.0
2018-11-21 14:40:00,88.63,88.64,88.55,88.58,7636.0,75.5584,75.567,75.4902,75.5158,7636.0
2018-11-21 14:45:00,88.58,88.6,88.53,88.58,6204.0,75.5158,75.5329,75.4732,75.5158,6204.0
2018-11-21 14:50:00,88.58,88.63,88.56,88.6,4920.0,75.5158,75.5584,75.4988,75.5329,4920.0
2018-11-21 14:55:00,88.59,88.63,88.57,88.57,7197.0,75.5243,75.5584,75.5073,75.5073,7197.0
2018-11-21 15:00:00,88.57,88.61,88.49,88.49,6525.0,75.5073,75.5414,75.4391,75.4391,6525.0
2018-11-21 15:05:00,88.49,88.61,88.47,88.61,6342.0,75.4391,75.5414,75.422,75.5414,6342.0
2018-11-21 15:10:00,88.61,88.61,88.45,88.45,7419.0,75.5414,75.5414,75.405,75.405,7419.0
2018-11-21 15:15:00,88.46,88.51,88.42,88.42,7384.0,75.4135,75.4561,75.3794,75.3794,7384.0
2018-11-21 15:20:00,88.42,88.45,88.33,88.35,13225.0,75.3794,75.405,75.3027,75.3197,13225.0
2018-11-21 15:25:00,88.36,88.41,88.26,88.3,10154.0,75.3283,75.3709,75.243,75.2771,10154.0
2018-11-21 15:30:00,88.28,88.28,88.16,88.24,20848.0,75.2601,75.2601,75.1577,75.226,20848.0
2018-11-21 15:35:00,88.26,88.32,88.22,88.24,21772.0,75.243,75.2942,75.2089,75.226,21772.0
2018-11-21 15:40:00,88.24,88.25,88.13,88.15,26380.0,75.226,75.2345,75.1322,75.1492,26380.0
2018-11-21 15:45:00,88.12,88.27,88.08,88.14,29245.0,75.1236,75.2515,75.0895,75.1407,29245.0
2018-11-21 15:50:00,88.14,88.16,88.04,88.05,24398.0,75.1407,75.1577,75.0554,75.064,24398.0
2018-11-21 15:55:00,88.04,88.11,87.95,88.07,191467.0,75.0554,75.1151,74.9787,75.081,191467.0
2018-11-23 09:30:00,87.43,87.82,87.12,87.67,26556.0,74.5354,74.8679,74.2711,74.74,26556.0
2018-11-23 09:35:00,87.6,87.76,87.44,87.7,15262.0,74.6803,74.8167,74.5439,74.7656,15262.0
2018-11-23 09:40:00,87.7,87.71,87.46,87.66,15408.0,74.7656,74.7741,74.561,74.7315,15408.0
2018-11-23 09:45:00,87.62,87.77,87.55,87.7,13600.0,74.6974,74.8253,74.6377,74.7656,13600.0
2018-11-23 09:50:00,87.66,87.81,87.64,87.81,12844.0,74.7315,74.8594,74.7144,74.8594,12844.0
2018-11-23 09:55:00,87.91,88.05,87.91,88.01,6507.0,74.9446,75.064,74.9446,75.0299,6507.0
2018-11-23 10:00:00,88.01,88.1,87.92,88.0,10418.0,75.0299,75.1066,74.9531,75.0213,10418.0
2018-11-23 10:05:00,88.05,88.12,88.0,88.12,8756.0,75.064,75.1236,75.0213,75.1236,8756.0
2018-11-23 10:10:00,88.12,88.15,88.04,88.04,8227.0,75.1236,75.1492,75.0554,75.0554,8227.0
2018-11-23 10:15:00,88.08,88.1,87.98,88.03,6389.0,75.0895,75.1066,75.0043,75.0469,6389.0
2018-11-23 10:20:00,88.03,88.12,87.95,87.98,6650.0,75.0469,75.1236,74.9787,75.0043,6650.0
2018-11-23 10:25:00,87.98,87.98,87.83,87.83,4169.0,75.0043,75.0043,74.8764,74.8764,4169.0
2018-11-23 10:30:00,87.86,87.98,87.85,87.95,4227.0,74.902,75.0043,74.8935,74.9787,4227.0
2018-11-23 10:35:00,88.0,88.11,88.0,88.1,3872.0,75.0213,75.1151,75.0213,75.1066,3872.0
2018-11-23 10:40:00,88.1,88.1,87.98,87.98,4083.0,75.1066,75.1066,75.0043,75.0043,4083.0
2018-11-23 10:45:00,87.98,88.03,87.97,88.0,5300.0,75.0043,75.0469,74.9958,75.0213,5300.0
2018-11-23 10:50:00,88.0,88.24,88.0,88.24,14141.0,75.0213,75.226,75.0213,75.226,14141.0
2018-11-23 10:55:00,88.21,88.25,88.12,88.18,7651.0,75.2004,75.2345,75.1236,75.1748,7651.0
2018-11-23 11:00:00,88.23,88.29,88.18,88.22,7060.0,75.2174,75.2686,75.1748,75.2089,7060.0
2018-11-23 11:05:00,88.22,88.39,88.22,88.36,5356.0,75.2089,75.3538,75.2089,75.3283,5356.0
2018-11-23 11:10:00,88.35,88.47,88.34,88.45,5600.0,75.3197,75.422,75.3112,75.405,5600.0
2018-11-23 11:15:00,88.47,88.5,88.38,88.46,8630.0,75.422,75.4476,75.3453,75.4135,8630.0
2018-11-23 11:20:00,88.48,88.48,88.24,88.35,8398.0,75.4306,75.4306,75.226,75.3197,8398.0
2018-11-23 11:25:00,88.41,88.5,88.31,88.36,9773.0,75.3709,75.4476,75.2856,75.3283,9773.0
2018-11-23 11:30:00,88.37,88.41,88.31,88.38,6976.0,75.3368,75.3709,75.2856,75.3453,6976.0
2018-11-23 11:35:00,88.44,88.5,88.37,88.43,9662.0,75.3965,75.4476,75.3368,75.3879,9662.0
2018-11-23 11:40:00,88.42,88.59,88.39,88.59,9580.0,75.3794,75.5243,75.3538,75.5243,9580.0
2018-11-23 11:45:00,88.6,88.69,88.59,88.65,11124.0,75.5329,75.6096,75.5243,75.5755,11124.0
2018-11-23 11:50:00,88.65,88.68,88.51,88.54,13454.0,75.5755,75.6011,75.4561,75.4817,13454.0
2018-11-23 11:55:00,88.53,88.6,88.19,88.22,8482.0,75.4732,75.5329,75.1833,75.2089,8482.0
2018-11-23 12:00:00,88.21,88.22,88.08,88.08,7841.0,75.2004,75.2089,75.0895,75.0895,7841.0
2018-11-23 12:05:00,88.11,88.19,88.11,88.19,6312.0,75.1151,75.1833,75.1151,75.1833,6312.0
2018-11-23 12:10:00,88.14,88.23,88.14,88.14,5662.0,75.1407,75.2174,75.1407,75.1407,5662.0
2018-11-23 12:15:00,88.17,88.27,88.1,88.22,10960.0,75.1663,75.2515,75.1066,75.2089,10960.0
2018-11-23 12:20:00,88.22,88.31,88.21,88.21,6716.0,75.2089,75.2856,75.2004,75.2004,6716.0
2018-11-23 12:25:00,88.2,88.2,88.1,88.1,3222.0,75.1918,75.1918,75.1066,75.1066,3222.0
2018-11-23 12:30:00,88.04,88.07,88.0,88.01,2416.0,75.0554,75.081,75.0213,75.0299,2416.0
2018-11-23 12:35:00,88.04,88.12,88.03,88.06,4419.0,75.0554,75.1236,75.0469,75.0725,4419.0
2018-11-23 12:40:00,88.05,88.09,88.02,88.04,4028.0,75.064,75.0981,75.0384,75.0554,4028.0
2018-11-23 12:45:00,88.08,88.15,88.04,88.15,13396.0,75.0895,75.1492,75.0554,75.1492,13396.0
2018-11-23 12:50:00,88.13,88.15,87.93,87.94,10746.0,75.1322,75.1492,74.9617,74.9702,10746.0
2018-11-23 12:55:00,87.94,87.97,87.68,87.74,21869.0,74.9702,74.9958,74.7485,74.7997,21869.0
2018-11-26 09:30:00,88.42,88.62,88.4,88.45,22677.0,75.3794,75.5499,75.3624,75.405,22677.0
2018-11-26 09:35:00,88.38,88.74,88.17,88.62,7955.0,75.3453,75.6522,75.1663,75.5499,7955.0
2018-11-26 09:40:00,88.69,88.8,88.59,88.65,15025.0,75.6096,75.7034,75.5243,75.5755,15025.0
2018-11-26 09:45:00,88.66,88.67,88.5,88.53,2998.0,75.584,75.5925,75.4476,75.4732,2998.0
2018-11-26 09:50:00,88.55,88.71,88.51,88.63,10695.0,75.4902,75.6266,75.4561,75.5584,10695.0
2018-11-26 09:55:00,88.64,88.89,88.63,88.86,16149.0,75.567,75.7801,75.5584,75.7545,16149.0
2018-11-26 10:00:00,88.84,88.84,88.68,88.73,9432.0,75.7375,75.7375,75.6011,75.6437,9432.0
2018-11-26 10:05:00,88.71,88.85,88.71,88.85,6072.0,75.6266,75.746,75.6266,75.746,6072.0
2018-11-26 10:10:00,88.83,88.84,88.72,88.78,9009.0,75.7289,75.7375,75.6352,75.6863,9009.0
2018-11-26 10:15:00,88.8,88.86,88.71,88.71,6545.0,75.7034,75.7545,75.6266,75.6266,6545.0
2018-11-26 10:20:00,88.68,88.75,88.65,88.73,4399.0,75.6011,75.6607,75.5755,75.6437,4399.0
2018-11-26 10:25:00,88.75,88.76,88.5,88.5,7976.0,75.6607,75.6693,75.4476,75.4476,7976.0
2018-11-26 10:30:00,88.51,88.59,88.44,88.47,7740.0,75.4561,75.5243,75.3965,75.422,7740.0
2018-11-26 10:35:00,88.45,88.57,88.39,88.51,12498.0,75.405,75.5073,75.3538,75.4561,12498.0
2018-11-26 10:40:00,88.47,88.53,88.4,88.53,14346.0,75.422,75.4732,75.3624,75.4732,14346.0
2018-11-26 10:45:00,88.53,88.56,88.43,88.44,9044.0,75.4732,75.4988,75.3879,75.3965,9044.0
2018-11-26 10:50:00,88.42,88.62,88.38,88.6,8289.0,75.3794,75.5499,75.3453,75.5329,8289.0
2018-11-26 10:55:00,88.56,88.58,88.47,88.51,7726.0,75.4988,75.5158,75.422,75.4561,7726.0
2018-11-26 11:00:00,88.51,88.59,88.5,88.57,10696.0,75.4561,75.5243,75.4476,75.5073,10696.0
2018-11-26 11:05:00,88.55,88.58,88.48,88.58,5218.0,75.4902,75.5158,75.4306,75.5158,5218.0
2018-11-26 11:10:00,88.56,88.56,88.31,88.37,19755.0,75.4988,75.4988,75.2856,75.3368,19755.0
2018-11-26 11:15:00,88.34,88.4,88.29,88.38,13314.0,75.3112,75.3624,75.2686,75.3453,13314.0
2018-11-26 11:20:00,88.38,88.43,88.3,88.36,6357.0,75.3453,75.3879,75.2771,75.3283,6357.0
2018-11-26 11:25:00,88.34,88.38,88.23,88.24,8096.0,75.3112,75.3453,75.2174,75.226,8096.0
2018-11-26 11:30:00,88.24,88.24,88.05,88.07,12168.0,75.226,75.226,75.064,75.081,12168.0
2018-11-26 11:35:00,88.09,88.16,87.99,88.05,8330.0,75.0981,75.1577,75.0128,75.064,8330.0
2018-11-26 11:40:00,88.04,88.12,88.04,88.07,5600.0,75.0554,75.1236,75.0554,75.081,5600.0
2018-11-26 11:45:00,88.06,88.08,87.93,87.95,5293.0,75.0725,75.0895,74.9617,74.9787,5293.0
2018-11-26 11:50:00,87.94,88.02,87.94,88.02,5752.0,74.9702,75.0384,74.9702,75.0384,5752.0
2018-11-26 11:55:00,88.03,88.11,87.98,88.1,10126.0,75.0469,75.1151,75.0043,75.1066,10126.0
2018-11-26 12:00:00,88.09,88.16,88.09,88.15,5000.0,75.0981,75.1577,75.0981,75.1492,5000.0
2018-11-26 12:05:00,88.15,88.28,88.09,88.28,5404.0,75.1492,75.2601,75.0981,75.2601,5404.0
2018-11-26 12:10:00,88.29,88.29,88.14,88.21,10950.0,75.2686,75.2686,75.1407,75.2004,10950.0
2018-11-26 12:15:00,88.21,88.21,88.01,88.01,4967.0,75.2004,75.2004,75.0299,75.0299,4967.0
2018-11-26 12:20:00,88.01,88.01,87.95,87.98,3932.0,75.0299,75.0299,74.9787,75.0043,3932.0
2018-11-26 12:25:00,87.97,87.99,87.9,87.94,5257.0,74.9958,75.0128,74.9361,74.9702,5257.0
2018-11-26 12:30:00,87.93,87.96,87.86,87.86,6678.0,74.9617,74.9872,74.902,74.902,6678.0
2018-11-26 12:35:00,87.85,87.86,87.74,87.77,10326.0,74.8935,74.902,74.7997,74.8253,10326.0
2018-11-26 12:40:00,87.79,87.79,87.68,87.71,6657.0,74.8423,74.8423,74.7485,74.7741,6657.0
2018-11-26 12:45:00,87.71,87.71,87.54,87.54,13240.0,74.7741,74.7741,74.6292,74.6292,13240.0
2018-11-26 12:50:00,87.54,87.6,87.54,87.55,12575.0,74.6292,74.6803,74.6292,74.6377,12575.0
2018-11-26 12:55:00,87.55,87.64,87.54,87.62,10515.0,74.6377,74.7144,74.6292,74.6974,10515.0
2018-11-26 13:00:00,87.63,87.63,87.57,87.57,9227.0,74.7059,74.7059,74.6548,74.6548,9227.0
2018-11-26 13:05:00,87.56,87.73,87.56,87.73,11971.0,74.6462,74.7912,74.6462,74.7912,11971.0
2018-11-26 13:10:00,87.75,87.85,87.73,87.78,16251.0,74.8082,74.8935,74.7912,74.8338,16251.0
2018-11-26 13:15:00,87.78,87.79,87.68,87.72,9644.0,74.8338,74.8423,74.7485,74.7826,9644.0
2018-11-26 13:20:00,87.73,87.75,87.69,87.72,6232.0,74.7912,74.8082,74.7571,74.7826,6232.0
2018-11-26 13:25:00,87.71,87.74,87.66,87.68,9309.0,74.7741,74.7997,74.7315,74.7485,9309.0
2018-11-26 13:30:00,87.68,87.73,87.65,87.68,15073.0,74.7485,74.7912,74.723,74.7485,15073.0
2018-11-26 13:35:00,87.68,87.7,87.66,87.68,7722.0,74.7485,74.7656,74.7315,74.7485,7722.0
2018-11-26 13:40:00,87.68,87.72,87.6,87.72,20781.0,74.7485,74.7826,74.6803,74.7826,20781.0
2018-11-26 13:45:00,87.73,87.95,87.73,87.95,10916.0,74.7912,74.9787,74.7912,74.9787,10916.0
2018-11-26 13:50:00,87.95,87.95,87.89,87.92,9317.0,74.9787,74.9787,74.9276,74.9531,9317.0
2018-11-26 13:55:00,87.89,87.91,87.85,87.88,7913.0,74.9276,74.9446,74.8935,74.919,7913.0
2018-11-26 14:00:00,87.86,87.87,87.81,87.85,9110.0,74.902,74.9105,74.8594,74.8935,9110.0
2018-11-26 14:05:00,87.84,87.92,87.83,87.89,9703.0,74.8849,74.9531,74.8764,74.9276,9703.0
2018-11-26 14:10:00,87.89,88.03,87.85,88.0,12266.0,74.9276,75.0469,74.8935,75.0213,12266.0
2018-11-26 14:15:00,88.02,88.09,87.94,88.0,15090.0,75.0384,75.0981,74.9702,75.0213,15090.0
2018-11-26 14:20:00,87.99,88.04,87.96,87.96,10347.0,75.0128,75.0554,74.9872,74.9872,10347.0
2018-11-26 14:25:00,87.96,88.02,87.94,87.95,9573.0,74.9872,75.0384,74.9702,74.9787,9573.0
2018-11-26 14:30:00,87.96,88.13,87.96,88.11,11320.0,74.9872,75.1322,74.9872,75.1151,11320.0
2018-11-26 14:35:00,88.12,88.16,88.08,88.1,5276.0,75.1236,75.1577,75.0895,75.1066,5276.0
2018-11-26 14:40:00,88.09,88.1,88.06,88.07,5692.0,75.0981,75.1066,75.0725,75.081,5692.0
2018-11-26 14:45:00,88.08,88.1,88.01,88.01,5091.0,75.0895,75.1066,75.0299,75.0299,5091.0
2018-11-26 14:50:00,88.01,88.03,87.97,88.03,7526.0,75.0299,75.0469,74.9958,75.0469,7526.0
2018-11-26 14:55:00,88.04,88.17,87.98,88.17,4441.0,75.0554,75.1663,75.0043,75.1663,4441.0
2018-11-26 15:00:00,88.15,88.17,88.07,88.14,4244.0,75.1492,75.1663,75.081,75.1407,4244.0
2018-11-26 15:05:00,88.14,88.16,88.11,88.16,5945.0,75.1407,75.1577,75.1151,75.1577,5945.0
2018-11-26 15:10:00,88.14,88.16,88.06,88.16,6278.0,75.1407,75.1577,75.0725,75.1577,6278.0
2018-11-26 15:15:00,88.14,88.14,88.06,88.07,6849.0,75.1407,75.1407,75.0725,75.081,6849.0
2018-11-26 15:20:00,88.08,88.08,88.02,88.02,8660.0,75.0895,75.0895,75.0384,75.0384,8660.0
2018-11-26 15:25:00,88.02,88.14,88.02,88.12,15122.0,75.0384,75.1407,75.0384,75.1236,15122.0
2018-11-26 15:30:00,88.11,88.26,88.11,88.25,16022.0,75.1151,75.243,75.1151,75.2345,16022.0
2018-11-26 15:35:00,88.24,88.3,88.19,88.26,23650.0,75.226,75.2771,75.1833,75.243,23650.0
2018-11-26 15:40:00,88.26,88.33,88.25,88.29,32695.0,75.243,75.3027,75.2345,75.2686,32695.0
2018-11-26 15:45:00,88.3,88.5,88.3,88.47,50401.0,75.2771,75.4476,75.2771,75.422,50401.0
2018-11-26 15:50:00,88.48,88.53,88.47,88.5,43940.0,75.4306,75.4732,75.422,75.4476,43940.0
2018-11-26 15:55:00,88.5,88.53,88.37,88.43,122158.0,75.4476,75.4732,75.3368,75.3879,122158.0
2018-11-27 09:30:00,88.03,88.27,87.97,88.2,14558.0,75.0469,75.2515,74.9958,75.1918,14558.0
2018-11-27 09:35:00,88.25,88.27,88.09,88.22,6033.0,75.2345,75.2515,75.0981,75.2089,6033.0
2018-11-27 09:40:00,88.22,88.23,88.1,88.21,2711.0,75.2089,75.2174,75.1066,75.2004,2711.0
2018-11-27 09:45:00,88.12,88.36,88.1,88.36,5100.0,75.1236,75.3283,75.1066,75.3283,5100.0
2018-11-27 09:50:00,88.37,88.39,88.2,88.29,4052.0,75.3368,75.3538,75.1918,75.2686,4052.0
2018-11-27 09:55:00,88.24,88.41,88.19,88.36,7466.0,75.226,75.3709,75.1833,75.3283,7466.0
2018-11-27 10:00:00,88.36,88.38,88.02,88.03,8174.0,75.3283,75.3453,75.0384,75.0469,8174.0
2018-11-27 10:05:00,88.02,88.07,87.94,88.01,16902.0,75.0384,75.081,74.9702,75.0299,16902.0
2018-11-27 10:10:00,88.08,88.25,88.07,88.23,10304.0,75.0895,75.2345,75.081,75.2174,10304.0
2018-11-27 10:15:00,88.19,88.25,88.1,88.15,10467.0,75.1833,75.2345,75.1066,75.1492,10467.0
2018-11-27 10:20:00,88.12,88.12,87.96,87.97,5814.0,75.1236,75.1236,74.9872,74.9958,5814.0
2018-11-27 10:25:00,87.93,87.97,87.79,87.81,9495.0,74.9617,74.9958,74.8423,74.8594,9495.0
2018-11-27 10:30:00,87.79,87.85,87.72,87.78,9012.0,74.8423,74.8935,74.7826,74.8338,9012.0
2018-11-27 10:35:00,87.77,87.8,87.62,87.66,9031.0,74.8253,74.8508,74.6974,74.7315,9031.0
2018-11-27 10:40:00,87.68,87.72,87.58,87.61,12977.0,74.7485,74.7826,74.6633,74.6889,12977.0
2018-11-27 10:45:00,87.61,87.61,87.46,87.54,21891.0,74.6889,74.6889,74.561,74.6292,21891.0
2018-11-27 10:50:00,87.54,87.66,87.54,87.66,12322.0,74.6292,74.7315,74.6292,74.7315,12322.0
2018-11-27 10:55:00,87.66,87.77,87.57,87.57,8542.0,74.7315,74.8253,74.6548,74.6548,8542.0
2018-11-27 11:00:00,87.53,87.64,87.5,87.64,11550.0,74.6207,74.7144,74.5951,74.7144,11550.0
2018-11-27 11:05:00,87.61,87.61,87.45,87.46,11684.0,74.6889,74.6889,74.5525,74.561,11684.0
2018-11-27 11:10:00,87.46,87.46,87.28,87.28,8993.0,74.561,74.561,74.4075,74.4075,8993.0
2018-11-27 11:15:00,87.3,87.31,87.13,87.18,12833.0,74.4246,74.4331,74.2797,74.3223,12833.0
2018-11-27 11:20:00,87.19,87.19,86.93,86.94,10443.0,74.3308,74.3308,74.1092,74.1177,10443.0
2018-11-27 11:25:00,86.96,87.16,86.95,87.11,17299.0,74.1347,74.3052,74.1262,74.2626,17299.0
2018-11-27 11:30:00,87.09,87.13,87.0,87.0,6554.0,74.2456,74.2797,74.1688,74.1688,6554.0
2018-11-27 11:35:00,87.0,87.06,86.95,86.97,8887.0,74.1688,74.22,74.1262,74.1433,8887.0
2018-11-27 11:40:00,86.96,87.01,86.89,86.93,11452.0,74.1347,74.1774,74.0751,74.1092,11452.0
2018-11-27 11:45:00,86.94,87.07,86.93,87.07,8941.0,74.1177,74.2285,74.1092,74.2285,8941.0
2018-11-27 11:50:00,87.09,87.23,87.09,87.18,4871.0,74.2456,74.3649,74.2456,74.3223,4871.0
2018-11-27 11:55:00,87.18,87.23,87.06,87.1,10019.0,74.3223,74.3649,74.22,74.2541,10019.0
2018-11-27 12:00:00,87.08,87.08,86.98,86.98,3081.0,74.237,74.237,74.1518,74.1518,3081.0
2018-11-27 12:05:00,86.97,86.98,86.93,86.98,7348.0,74.1433,74.1518,74.1092,74.1518,7348.0
2018-11-27 12:10:00,86.99,87.06,86.97,87.03,6998.0,74.1603,74.22,74.1433,74.1944,6998.0
2018-11-27 12:15:00,87.0,87.03,86.97,87.01,5318.0,74.1688,74.1944,74.1433,74.1774,5318.0
2018-11-27 12:20:00,86.99,87.03,86.99,87.0,4902.0,74.1603,74.1944,74.1603,74.1688,4902.0
2018-11-27 12:25:00,86.98,86.98,86.78,86.8,6682.0,74.1518,74.1518,73.9813,73.9983,6682.0
2018-11-27 12:30:00,86.81,86.85,86.77,86.84,10363.0,74.0069,74.041,73.9728,74.0324,10363.0
2018-11-27 12:35:00,86.86,87.06,86.86,87.06,4916.0,74.0495,74.22,74.0495,74.22,4916.0
2018-11-27 12:40:00,87.09,87.09,87.02,87.03,3651.0,74.2456,74.2456,74.1859,74.1944,3651.0
2018-11-27 12:45:00,87.02,87.06,86.98,86.98,5485.0,74.1859,74.22,74.1518,74.1518,5485.0
2018-11-27 12:50:00,86.97,87.0,86.93,86.97,6161.0,74.1433,74.1688,74.1092,74.1433,6161.0
2018-11-27 12:55:00,86.98,87.08,86.95,86.97,5622.0,74.1518,74.237,74.1262,74.1433,5622.0
2018-11-27 13:00:00,86.98,87.04,86.95,86.96,3003.0,74.1518,74.2029,74.1262,74.1347,3003.0
2018-11-27 13:05:00,86.98,86.99,86.93,86.93,2303.0,74.1518,74.1603,74.1092,74.1092,2303.0
2018-11-27 13:10:00,86.93,86.97,86.85,86.97,6086.0,74.1092,74.1433,74.041,74.1433,6086.0
2018-11-27 13:15:00,86.98,87.14,86.89,87.05,13132.0,74.1518,74.2882,74.0751,74.2115,13132.0
2018-11-27 13:20:00,87.06,87.15,87.02,87.09,18045.0,74.22,74.2967,74.1859,74.2456,18045.0
2018-11-27 13:25:00,87.13,87.19,87.09,87.16,9780.0,74.2797,74.3308,74.2456,74.3052,9780.0
2018-11-27 13:30:00,87.16,87.2,87.09,87.1,6500.0,74.3052,74.3393,74.2456,74.2541,6500.0
2018-11-27 13:35:00,87.12,87.17,87.04,87.15,8445.0,74.2711,74.3138,74.2029,74.2967,8445.0
2018-11-27 13:40:00,87.14,87.22,87.11,87.14,6354.0,74.2882,74.3564,74.2626,74.2882,6354.0
2018-11-27 13:45:00,87.13,87.17,87.11,87.14,8780.0,74.2797,74.3138,74.2626,74.2882,8780.0
2018-11-27 13:50:00,87.13,87.13,87.09,87.1,4429.0,74.2797,74.2797,74.2456,74.2541,4429.0
2018-11-27 13:55:00,87.07,87.19,87.05,87.19,8028.0,74.2285,74.3308,74.2115,74.3308,8028.0
2018-11-27 14:00:00,87.2,87.24,87.19,87.23,3823.0,74.3393,74.3734,74.3308,74.3649,3823.0
2018-11-27 14:05:00,87.23,87.26,87.17,87.2,12649.0,74.3649,74.3905,74.3138,74.3393,12649.0
2018-11-27 14:10:00,87.17,87.2,87.14,87.17,4688.0,74.3138,74.3393,74.2882,74.3138,4688.0
2018-11-27 14:15:00,87.16,87.16,87.06,87.06,7182.0,74.3052,74.3052,74.22,74.22,7182.0
2018-11-27 14:20:00,87.05,87.06,87.01,87.06,7304.0,74.2115,74.22,74.1774,74.22,7304.0
2018-11-27 14:25:00,87.07,87.09,86.99,86.99,9525.0,74.2285,74.2456,74.1603,74.1603,9525.0
2018-11-27 14:30:00,87.0,87.03,86.99,87.02,8699.0,74.1688,74.1944,74.1603,74.1859,8699.0
2018-11-27 14:35:00,87.02,87.1,87.0,87.0,4475.0,74.1859,74.2541,74.1688,74.1688,4475.0
2018-11-27 14:40:00,87.0,87.04,87.0,87.01,6606.0,74.1688,74.2029,74.1688,74.1774,6606.0
2018-11-27 14:45:00,87.02,87.08,87.0,87.08,5194.0,74.1859,74.237,74.1688,74.237,5194.0
2018-11-27 14:50:00,87.08,87.09,87.01,87.01,10891.0,74.237,74.2456,74.1774,74.1774,10891.0
2018-11-27 14:55:00,86.99,87.02,86.94,86.99,10331.0,74.1603,74.1859,74.1177,74.1603,10331.0
2018-11-27 15:00:00,86.99,87.01,86.93,87.01,6086.0,74.1603,74.1774,74.1092,74.1774,6086.0
2018-11-27 15:05:00,87.05,87.05,86.94,87.0,8022.0,74.2115,74.2115,74.1177,74.1688,8022.0
2018-11-27 15:10:00,87.01,87.02,86.96,87.0,7311.0,74.1774,74.1859,74.1347,74.1688,7311.0
2018-11-27 15:15:00,87.01,87.06,86.95,86.96,13649.0,74.1774,74.22,74.1262,74.1347,13649.0
2018-11-27 15:20:00,86.97,87.08,86.97,87.08,12336.0,74.1433,74.237,74.1433,74.237,12336.0
2018-11-27 15:25:00,87.08,87.12,87.08,87.12,8570.0,74.237,74.2711,74.237,74.2711,8570.0
2018-11-27 15:30:00,87.11,87.12,87.02,87.12,22178.0,74.2626,74.2711,74.1859,74.2711,22178.0
2018-11-27 15:35:00,87.11,87.23,87.11,87.23,17499.0,74.2626,74.3649,74.2626,74.3649,17499.0
2018-11-27 15:40:00,87.23,87.29,87.23,87.29,20232.0,74.3649,74.4161,74.3649,74.4161,20232.0
2018-11-27 15:45:00,87.3,87.41,87.28,87.39,38428.0,74.4246,74.5184,74.4075,74.5013,38428.0
2018-11-27 15:50:00,87.39,87.4,87.35,87.36,46409.0,74.5013,74.5098,74.4672,74.4757,46409.0
2018-11-27 15:55:00,87.36,87.51,87.35,87.5,116746.0,74.4757,74.6036,74.4672,74.5951,116746.0
2018-11-28 09:30:00,87.77,87.92,87.65,87.76,18645.0,74.8253,74.9531,74.723,74.8167,18645.0
2018-11-28 09:35:00,87.89,88.07,87.82,88.07,8413.0,74.9276,75.081,74.8679,75.081,8413.0
2018-11-28 09:40:00,88.12,88.25,88.02,88.07,4581.0,75.1236,75.2345,75.0384,75.081,4581.0
2018-11-28 09:45:00,88.04,88.28,88.0,88.21,17424.0,75.0554,75.2601,75.0213,75.2004,17424.0
2018-11-28 09:50:00,88.17,88.63,88.17,88.49,19967.0,75.1663,75.5584,75.1663,75.4391,19967.0
2018-11-28 09:55:00,88.47,88.5,88.16,88.28,28460.0,75.422,75.4476,75.1577,75.2601,28460.0
2018-11-28 10:00:00,88.24,88.26,87.99,87.99,6039.0,75.226,75.243,75.0128,75.0128,6039.0
2018-11-28 10:05:00,87.9,87.97,87.8,87.83,9423.0,74.9361,74.9958,74.8508,74.8764,9423.0
2018-11-28 10:10:00,87.73,87.73,87.41,87.57,24763.0,74.7912,74.7912,74.5184,74.6548,24763.0
2018-11-28 10:15:00,87.54,87.71,87.52,87.68,7586.0,74.6292,74.7741,74.6121,74.7485,7586.0
2018-11-28 10:20:00,87.72,87.72,87.48,87.53,6364.0,74.7826,74.7826,74.578,74.6207,6364.0
2018-11-28 10:25:00,87.5,87.61,87.5,87.6,3735.0,74.5951,74.6889,74.5951,74.6803,3735.0
2018-11-28 10:30:00,87.58,87.63,87.43,87.63,9297.0,74.6633,74.7059,74.5354,74.7059,9297.0
2018-11-28 10:35:00,87.63,87.75,87.63,87.7,12458.0,74.7059,74.8082,74.7059,74.7656,12458.0
2018-11-28 10:40:00,87.63,87.64,87.55,87.55,9419.0,74.7059,74.7144,74.6377,74.6377,9419.0
2018-11-28 10:45:00,87.57,87.63,87.53,87.6,6856.0,74.6548,74.7059,74.6207,74.6803,6856.0
2018-11-28 10:50:00,87.61,87.77,87.61,87.74,5300.0,74.6889,74.8253,74.6889,74.7997,5300.0
2018-11-28 10:55:00,87.72,87.78,87.67,87.75,5727.0,74.7826,74.8338,74.74,74.8082,5727.0
2018-11-28 11:00:00,87.76,87.86,87.75,87.85,4800.0,74.8167,74.902,74.8082,74.8935,4800.0
2018-11-28 11:05:00,87.84,88.08,87.84,88.06,16206.0,74.8849,75.0895,74.8849,75.0725,16206.0
2018-11-28 11:10:00,88.04,88.09,87.96,88.05,8093.0,75.0554,75.0981,74.9872,75.064,8093.0
2018-11-28 11:15:00,88.05,88.14,88.05,88.13,5307.0,75.064,75.1407,75.064,75.1322,5307.0
2018-11-28 11:20:00,88.12,88.2,88.1,88.19,9850.0,75.1236,75.1918,75.1066,75.1833,9850.0
2018-11-28 11:25:00,88.17,88.23,88.11,88.21,6767.0,75.1663,75.2174,75.1151,75.2004,6767.0
2018-11-28 11:30:00,88.24,88.24,88.1,88.13,6900.0,75.226,75.226,75.1066,75.1322,6900.0
2018-11-28 11:35:00,88.12,88.13,88.03,88.04,7804.0,75.1236,75.1322,75.0469,75.0554,7804.0
2018-11-28 11:40:00,88.06,88.06,87.94,87.97,11329.0,75.0725,75.0725,74.9702,74.9958,11329.0
2018-11-28 11:45:00,87.98,88.03,87.94,88.01,6370.0,75.0043,75.0469,74.9702,75.0299,6370.0
2018-11-28 11:50:00,88.02,88.21,88.02,88.1,6539.0,75.0384,75.2004,75.0384,75.1066,6539.0
2018-11-28 11:55:00,88.11,88.14,88.0,88.09,8318.0,75.1151,75.1407,75.0213,75.0981,8318.0
2018-11-28 12:00:00,88.1,88.65,88.1,88.62,19480.0,75.1066,75.5755,75.1066,75.5499,19480.0
2018-11-28 12:05:00,88.64,88.87,88.64,88.87,5937.0,75.567,75.763,75.567,75.763,5937.0
2018-11-28 12:10:00,88.79,88.79,88.59,88.72,7922.0,75.6948,75.6948,75.5243,75.6352,7922.0
2018-11-28 12:15:00,88.78,88.83,88.61,88.71,7759.0,75.6863,75.7289,75.5414,75.6266,7759.0
2018-11-28 12:20:00,88.73,88.8,88.64,88.64,8707.0,75.6437,75.7034,75.567,75.567,8707.0
2018-11-28 12:25:00,88.62,88.63,88.5,88.55,9268.0,75.5499,75.5584,75.4476,75.4902,9268.0
2018-11-28 12:30:00,88.56,88.57,88.41,88.52,8789.0,75.4988,75.5073,75.3709,75.4647,8789.0
2018-11-28 12:35:00,88.54,88.64,88.49,88.55,10353.0,75.4817,75.567,75.4391,75.4902,10353.0
2018-11-28 12:40:00,88.61,88.61,88.5,88.59,5879.0,75.5414,75.5414,75.4476,75.5243,5879.0
2018-11-28 12:45:00,88.59,88.65,88.55,88.58,8792.0,75.5243,75.5755,75.4902,75.5158,8792.0
2018-11-28 12:50:00,88.59,88.71,88.58,88.69,6491.0,75.5243,75.6266,75.5158,75.6096,6491.0
2018-11-28 12:55:00,88.7,88.81,88.68,88.69,8124.0,75.6181,75.7119,75.6011,75.6096,8124.0
2018-11-28 13:00:00,88.7,88.71,88.62,88.62,7906.0,75.6181,75.6266,75.5499,75.5499,7906.0
2018-11-28 13:05:00,88.64,88.7,88.6,88.65,7662.0,75.567,75.6181,75.5329,75.5755,7662.0
2018-11-28 13:10:00,88.63,88.75,88.63,88.73,5411.0,75.5584,75.6607,75.5584,75.6437,5411.0
2018-11-28 13:15:00,88.73,88.77,88.7,88.73,6380.0,75.6437,75.6778,75.6181,75.6437,6380.0
2018-11-28 13:20:00,88.7,88.72,88.67,88.7,5645.0,75.6181,75.6352,75.5925,75.6181,5645.0
2018-11-28 13:25:00,88.71,88.76,88.64,88.72,11607.0,75.6266,75.6693,75.567,75.6352,11607.0
2018-11-28 13:30:00,88.71,88.83,88.68,88.7,6892.0,75.6266,75.7289,75.6011,75.6181,6892.0
2018-11-28 13:35:00,88.7,88.9,88.7,88.9,7982.0,75.6181,75.7886,75.6181,75.7886,7982.0
2018-11-28 13:40:00,88.87,88.9,88.84,88.84,7138.0,75.763,75.7886,75.7375,75.7375,7138.0
2018-11-28 13:45:00,88.86,89.0,88.84,89.0,7660.0,75.7545,75.8739,75.7375,75.8739,7660.0
2018-11-28 13:50:00,88.98,89.01,88.91,88.91,8887.0,75.8568,75.8824,75.7971,75.7971,8887.0
2018-11-28 13:55:00,88.91,88.94,88.85,88.86,9107.0,75.7971,75.8227,75.746,75.7545,9107.0
2018-11-28 14:00:00,88.84,88.85,88.8,88.83,7891.0,75.7375,75.746,75.7034,75.7289,7891.0
2018-11-28 14:05:00,88.84,88.85,88.8,88.82,8817.0,75.7375,75.746,75.7034,75.7204,8817.0
2018-11-28 14:10:00,88.83,88.87,88.82,88.87,6289.0,75.7289,75.763,75.7204,75.763,6289.0
2018-11-28 14:15:00,88.86,88.86,88.76,88.78,9624.0,75.7545,75.7545,75.6693,75.6863,9624.0
2018-11-28 14:20:00,88.77,88.77,88.62,88.71,6722.0,75.6778,75.6778,75.5499,75.6266,6722.0
2018-11-28 14:25:00,88.71,88.77,88.69,88.71,5740.0,75.6266,75.6778,75.6096,75.6266,5740.0
2018-11-28 14:30:00,88.72,88.74,88.67,88.7,6925.0,75.6352,75.6522,75.5925,75.6181,6925.0
2018-11-28 14:35:00,88.7,88.74,88.65,88.66,8496.0,75.6181,75.6522,75.5755,75.584,8496.0
2018-11-28 14:40:00,88.67,88.72,88.66,88.71,7862.0,75.5925,75.6352,75.584,75.6266,7862.0
2018-11-28 14:45:00,88.69,88.77,88.68,88.7,6627.0,75.6096,75.6778,75.6011,75.6181,6627.0
2018-11-28 14:50:00,88.71,88.73,88.64,88.65,7544.0,75.6266,75.6437,75.567,75.5755,7544.0
2018-11-28 14:55:00,88.62,88.62,88.52,88.52,5834.0,75.5499,75.5499,75.4647,75.4647,5834.0
2018-11-28 15:00:00,88.5,88.57,88.47,88.56,7245.0,75.4476,75.5073,75.422,75.4988,7245.0
2018-11-28 15:05:00,88.56,88.58,88.48,88.5,8759.0,75.4988,75.5158,75.4306,75.4476,8759.0
2018-11-28 15:10:00,88.53,88.59,88.48,88.59,7838.0,75.4732,75.5243,75.4306,75.5243,7838.0
2018-11-28 15:15:00,88.59,88.61,88.5,88.52,7174.0,75.5243,75.5414,75.4476,75.4647,7174.0
2018-11-28 15:20:00,88.51,88.61,88.5,88.61,13525.0,75.4561,75.5414,75.4476,75.5414,13525.0
2018-11-28 15:25:00,88.63,88.73,88.58,88.73,15083.0,75.5584,75.6437,75.5158,75.6437,15083.0
2018-11-28 15:30:00,88.71,88.82,88.64,88.82,17123.0,75.6266,75.7204,75.567,75.7204,17123.0
2018-11-28 15:35:00,88.82,88.92,88.8,88.88,15265.0,75.7204,75.8057,75.7034,75.7716,15265.0
2018-11-28 15:40:00,88.89,88.91,88.83,88.83,22766.0,75.7801,75.7971,75.7289,75.7289,22766.0
2018-11-28 15:45:00,88.84,89.0,88.84,88.99,26606.0,75.7375,75.8739,75.7375,75.8653,26606.0
2018-11-28 15:50:00,89.0,89.04,88.98,89.04,30025.0,75.8739,75.908,75.8568,75.908,30025.0
2018-11-28 15:55:00,89.03,89.17,89.03,89.15,103997.0,75.8994,76.0188,75.8994,76.0017,103997.0
2018-11-29 09:30:00,88.4,88.53,88.34,88.47,11418.0,75.7542,75.8656,75.7027,75.8141,11418.0
2018-11-29 09:35:00,88.42,88.8,88.4,88.67,12172.0,75.7713,76.0969,75.7542,75.9855,12172.0
2018-11-29 09:40:00,88.69,88.69,88.56,88.56,2808.0,76.0027,76.0027,75.8913,75.8913,2808.0
2018-11-29 09:45:00,88.47,88.47,88.28,88.28,3510.0,75.8141,75.8141,75.6513,75.6513,3510.0
2018-11-29 09:50:00,88.29,88.31,88.17,88.18,4680.0,75.6599,75.677,75.5571,75.5656,4680.0
2018-11-29 09:55:00,88.19,88.26,88.15,88.17,2355.0,75.5742,75.6342,75.5399,75.5571,2355.0
2018-11-29 10:00:00,88.12,88.19,88.06,88.19,11830.0,75.5142,75.5742,75.4628,75.5742,11830.0
2018-11-29 10:05:00,88.18,88.38,88.15,88.38,8420.0,75.5656,75.737,75.5399,75.737,8420.0
2018-11-29 10:10:00,88.39,88.48,88.38,88.44,8326.0,75.7456,75.8227,75.737,75.7884,8326.0
2018-11-29 10:15:00,88.46,88.49,88.39,88.41,2896.0,75.8056,75.8313,75.7456,75.7627,2896.0
2018-11-29 10:20:00,88.4,88.42,88.28,88.39,7719.0,75.7542,75.7713,75.6513,75.7456,7719.0
2018-11-29 10:25:00,88.41,88.41,88.34,88.37,5126.0,75.7627,75.7627,75.7027,75.7284,5126.0
2018-11-29 10:30:00,88.37,88.57,88.36,88.36,10566.0,75.7284,75.8998,75.7199,75.7199,10566.0
2018-11-29 10:35:00,88.33,88.37,88.14,88.14,6172.0,75.6942,75.7284,75.5313,75.5313,6172.0
2018-11-29 10:40:00,88.09,88.1,87.98,88.03,13208.0,75.4885,75.4971,75.3942,75.4371,13208.0
2018-11-29 10:45:00,88.0,88.09,87.98,88.03,5565.0,75.4114,75.4885,75.3942,75.4371,5565.0
2018-11-29 10:50:00,88.06,88.12,87.96,88.07,10029.0,75.4628,75.5142,75.3771,75.4714,10029.0
2018-11-29 10:55:00,88.11,88.24,88.1,88.23,4609.0,75.5056,75.617,75.4971,75.6085,4609.0
2018-11-29 11:00:00,88.23,88.34,88.21,88.24,5574.0,75.6085,75.7027,75.5913,75.617,5574.0
2018-11-29 11:05:00,88.33,88.44,88.33,88.37,9778.0,75.6942,75.7884,75.6942,75.7284,9778.0
2018-11-29 11:10:00,88.38,88.38,88.26,88.31,5126.0,75.737,75.737,75.6342,75.677,5126.0
2018-11-29 11:15:00,88.29,88.31,88.15,88.17,3635.0,75.6599,75.677,75.5399,75.5571,3635.0
2018-11-29 11:20:00,88.2,88.29,88.09,88.24,6414.0,75.5828,75.6599,75.4885,75.617,6414.0
2018-11-29 11:25:00,88.25,88.38,88.19,88.38,3393.0,75.6256,75.737,75.5742,75.737,3393.0
2018-11-29 11:30:00,88.38,88.38,88.3,88.3,5865.0,75.737,75.737,75.6685,75.6685,5865.0
2018-11-29 11:35:00,88.28,88.41,88.25,88.39,4782.0,75.6513,75.7627,75.6256,75.7456,4782.0
2018-11-29 11:40:00,88.43,88.43,88.36,88.42,4517.0,75.7799,75.7799,75.7199,75.7713,4517.0
2018-11-29 11:45:00,88.4,88.41,88.27,88.3,3842.0,75.7542,75.7627,75.6428,75.6685,3842.0
2018-11-29 11:50:00,88.3,88.37,88.27,88.34,7855.0,75.6685,75.7284,75.6428,75.7027,7855.0
2018-11-29 11:55:00,88.32,88.34,88.24,88.33,4416.0,75.6856,75.7027,75.617,75.6942,4416.0
2018-11-29 12:00:00,88.3,88.32,88.25,88.28,4947.0,75.6685,75.6856,75.6256,75.6513,4947.0
2018-11-29 12:05:00,88.28,88.36,88.26,88.34,6800.0,75.6513,75.7199,75.6342,75.7027,6800.0
2018-11-29 12:10:00,88.38,88.38,88.32,88.34,3529.0,75.737,75.737,75.6856,75.7027,3529.0
2018-11-29 12:15:00,88.33,88.34,88.26,88.26,3100.0,75.6942,75.7027,75.6342,75.6342,3100.0
2018-11-29 12:20:00,88.25,88.31,88.24,88.28,2940.0,75.6256,75.677,75.617,75.6513,2940.0
2018-11-29 12:25:00,88.32,88.34,88.3,88.31,3921.0,75.6856,75.7027,75.6685,75.677,3921.0
2018-11-29 12:30:00,88.33,88.46,88.31,88.46,5987.0,75.6942,75.8056,75.677,75.8056,5987.0
2018-11-29 12:35:00,88.45,88.46,88.38,88.4,6100.0,75.797,75.8056,75.737,75.7542,6100.0
2018-11-29 12:40:00,88.43,88.45,88.38,88.38,10004.0,75.7799,75.797,75.737,75.737,10004.0
2018-11-29 12:45:00,88.39,88.42,88.35,88.42,6700.0,75.7456,75.7713,75.7113,75.7713,6700.0
2018-11-29 12:50:00,88.45,88.49,88.44,88.46,19841.0,75.797,75.8313,75.7884,75.8056,19841.0
2018-11-29 12:55:00,88.45,88.46,88.4,88.43,2801.0,75.797,75.8056,75.7542,75.7799,2801.0
2018-11-29 13:00:00,88.43,88.47,88.42,88.46,2601.0,75.7799,75.8141,75.7713,75.8056,2601.0
2018-11-29 13:05:00,88.45,88.45,88.42,88.42,1637.0,75.797,75.797,75.7713,75.7713,1637.0
2018-11-29 13:10:00,88.43,88.43,88.37,88.37,13531.0,75.7799,75.7799,75.7284,75.7284,13531.0
2018-11-29 13:15:00,88.38,88.39,88.35,88.39,7533.0,75.737,75.7456,75.7113,75.7456,7533.0
2018-11-29 13:20:00,88.4,88.4,88.32,88.33,6805.0,75.7542,75.7542,75.6856,75.6942,6805.0
2018-11-29 13:25:00,88.34,88.35,88.29,88.3,5872.0,75.7027,75.7113,75.6599,75.6685,5872.0
2018-11-29 13:30:00,88.3,88.36,88.3,88.34,5050.0,75.6685,75.7199,75.6685,75.7027,5050.0
2018-11-29 13:35:00,88.35,88.35,88.28,88.29,3441.0,75.7113,75.7113,75.6513,75.6599,3441.0
2018-11-29 13:40:00,88.27,88.29,88.27,88.28,1705.0,75.6428,75.6599,75.6428,75.6513,1705.0
2018-11-29 13:45:00,88.28,88.48,88.27,88.48,4852.0,75.6513,75.8227,75.6428,75.8227,4852.0
2018-11-29 13:50:00,88.5,88.53,88.45,88.48,5291.0,75.8399,75.8656,75.797,75.8227,5291.0
2018-11-29 13:55:00,88.49,88.49,88.47,88.47,3300.0,75.8313,75.8313,75.8141,75.8141,3300.0
2018-11-29 14:00:00,88.47,88.56,88.43,88.47,7583.0,75.8141,75.8913,75.7799,75.8141,7583.0
2018-11-29 14:05:00,88.45,88.51,88.43,88.5,2700.0,75.797,75.8484,75.7799,75.8399,2700.0
2018-11-29 14:10:00,88.5,88.7,88.5,88.69,7000.0,75.8399,76.0112,75.8399,76.0027,7000.0
2018-11-29 14:15:00,88.66,88.71,88.61,88.7,9368.0,75.977,76.0198,75.9341,76.0112,9368.0
2018-11-29 14:20:00,88.73,88.83,88.71,88.78,4658.0,76.0369,76.1226,76.0198,76.0798,4658.0
2018-11-29 14:25:00,88.78,88.78,88.7,88.75,5197.0,76.0798,76.0798,76.0112,76.0541,5197.0
2018-11-29 14:30:00,88.75,88.81,88.73,88.79,6777.0,76.0541,76.1055,76.0369,76.0884,6777.0
2018-11-29 14:35:00,88.78,88.8,88.68,88.71,5864.0,76.0798,76.0969,75.9941,76.0198,5864.0
2018-11-29 14:40:00,88.72,88.76,88.7,88.76,6477.0,76.0284,76.0627,76.0112,76.0627,6477.0
2018-11-29 14:45:00,88.75,88.77,88.67,88.71,10608.0,76.0541,76.0712,75.9855,76.0198,10608.0
2018-11-29 14:50:00,88.7,88.83,88.7,88.78,15214.0,76.0112,76.1226,76.0112,76.0798,15214.0
2018-11-29 14:55:00,88.79,88.91,88.76,88.88,7357.0,76.0884,76.1912,76.0627,76.1655,7357.0
2018-11-29 15:00:00,88.89,88.95,88.86,88.88,7409.0,76.1741,76.2255,76.1484,76.1655,7409.0
2018-11-29 15:05:00,88.88,88.88,88.8,88.82,4513.0,76.1655,76.1655,76.0969,76.1141,4513.0
2018-11-29 15:10:00,88.81,88.88,88.77,88.87,8773.0,76.1055,76.1655,76.0712,76.1569,8773.0
2018-11-29 15:15:00,88.87,88.87,88.7,88.71,12948.0,76.1569,76.1569,76.0112,76.0198,12948.0
2018-11-29 15:20:00,88.71,88.73,88.65,88.66,12200.0,76.0198,76.0369,75.9684,75.977,12200.0
2018-11-29 15:25:00,88.67,88.7,88.62,88.69,9307.0,75.9855,76.0112,75.9427,76.0027,9307.0
2018-11-29 15:30:00,88.68,88.69,88.61,88.65,12612.0,75.9941,76.0027,75.9341,75.9684,12612.0
2018-11-29 15:35:00,88.65,88.69,88.6,88.62,13640.0,75.9684,76.0027,75.9255,75.9427,13640.0
2018-11-29 15:40:00,88.61,88.65,88.6,88.63,10801.0,75.9341,75.9684,75.9255,75.9513,10801.0
2018-11-29 15:45:00,88.61,88.64,88.48,88.49,20595.0,75.9341,75.9598,75.8227,75.8313,20595.0
2018-11-29 15:50:00,88.49,88.54,88.42,88.49,19507.0,75.8313,75.8741,75.7713,75.8313,19507.0
2018-11-29 15:55:00,88.49,88.49,88.35,88.46,143753.0,75.8313,75.8313,75.7113,75.8056,143753.0
2018-11-30 09:30:00,88.48,89.03,88.38,88.89,20299.0,75.8227,76.294,75.737,76.1741,20299.0
2018-11-30 09:35:00,88.88,88.88,88.71,88.75,4384.0,76.1655,76.1655,76.0198,76.0541,4384.0
2018-11-30 09:40:00,88.71,88.74,88.52,88.56,6292.0,76.0198,76.0455,75.857,75.8913,6292.0
2018-11-30 09:45:00,88.53,88.53,88.24,88.25,8725.0,75.8656,75.8656,75.617,75.6256,8725.0
2018-11-30 09:50:00,88.23,88.44,88.22,88.44,10837.0,75.6085,75.7884,75.5999,75.7884,10837.0
2018-11-30 09:55:00,88.48,88.61,88.37,88.59,3003.0,75.8227,75.9341,75.7284,75.917,3003.0
2018-11-30 10:00:00,88.56,88.64,88.51,88.63,7157.0,75.8913,75.9598,75.8484,75.9513,7157.0
2018-11-30 10:05:00,88.63,88.65,88.57,88.62,7200.0,75.9513,75.9684,75.8998,75.9427,7200.0
2018-11-30 10:10:00,88.59,88.64,88.45,88.49,26764.0,75.917,75.9598,75.797,75.8313,26764.0
2018-11-30 10:15:00,88.49,88.49,88.32,88.38,16458.0,75.8313,75.8313,75.6856,75.737,16458.0
2018-11-30 10:20:00,88.38,88.42,88.33,88.4,9799.0,75.737,75.7713,75.6942,75.7542,9799.0
2018-11-30 10:25:00,88.42,88.45,88.37,88.38,12680.0,75.7713,75.797,75.7284,75.737,12680.0
2018-11-30 10:30:00,88.39,88.61,88.38,88.58,8408.0,75.7456,75.9341,75.737,75.9084,8408.0
2018-11-30 10:35:00,88.58,88.59,88.46,88.47,6478.0,75.9084,75.917,75.8056,75.8141,6478.0
2018-11-30 10:40:00,88.45,88.57,88.44,88.47,5961.0,75.797,75.8998,75.7884,75.8141,5961.0
2018-11-30 10:45:00,88.47,88.49,88.42,88.47,5135.0,75.8141,75.8313,75.7713,75.8141,5135.0
2018-11-30 10:50:00,88.51,88.71,88.49,88.64,32571.0,75.8484,76.0198,75.8313,75.9598,32571.0
2018-11-30 10:55:00,88.62,88.68,88.61,88.65,4387.0,75.9427,75.9941,75.9341,75.9684,4387.0
2018-11-30 11:00:00,88.65,88.7,88.62,88.67,6087.0,75.9684,76.0112,75.9427,75.9855,6087.0
2018-11-30 11:05:00,88.67,88.73,88.59,88.7,7958.0,75.9855,76.0369,75.917,76.0112,7958.0
2018-11-30 11:10:00,88.69,88.69,88.61,88.64,6778.0,76.0027,76.0027,75.9341,75.9598,6778.0
2018-11-30 11:15:00,88.64,88.64,88.5,88.53,10204.0,75.9598,75.9598,75.8399,75.8656,10204.0
2018-11-30 11:20:00,88.52,88.54,88.44,88.44,12551.0,75.857,75.8741,75.7884,75.7884,12551.0
2018-11-30 11:25:00,88.45,88.45,88.28,88.33,15583.0,75.797,75.797,75.6513,75.6942,15583.0
2018-11-30 11:30:00,88.33,88.33,88.19,88.21,9934.0,75.6942,75.6942,75.5742,75.5913,9934.0
2018-11-30 11:35:00,88.24,88.29,88.23,88.27,2500.0,75.617,75.6599,75.6085,75.6428,2500.0
2018-11-30 11:40:00,88.27,88.28,88.2,88.23,14202.0,75.6428,75.6513,75.5828,75.6085,14202.0
2018-11-30 11:45:00,88.23,88.35,88.23,88.3,14458.0,75.6085,75.7113,75.6085,75.6685,14458.0
2018-11-30 11:50:00,88.3,88.33,88.27,88.33,11143.0,75.6685,75.6942,75.6428,75.6942,11143.0
2018-11-30 11:55:00,88.31,88.43,88.29,88.29,9876.0,75.677,75.7799,75.6599,75.6599,9876.0
2018-11-30 12:00:00,88.28,88.28,88.16,88.17,8724.0,75.6513,75.6513,75.5485,75.5571,8724.0
2018-11-30 12:05:00,88.17,88.21,88.16,88.18,10891.0,75.5571,75.5913,75.5485,75.5656,10891.0
2018-11-30 12:10:00,88.17,88.17,88.06,88.09,12483.0,75.5571,75.5571,75.4628,75.4885,12483.0
2018-11-30 12:15:00,88.09,88.14,88.08,88.12,7823.0,75.4885,75.5313,75.4799,75.5142,7823.0
2018-11-30 12:20:00,88.11,88.18,88.11,88.14,7221.0,75.5056,75.5656,75.5056,75.5313,7221.0
2018-11-30 12:25:00,88.12,88.12,87.95,87.98,8149.0,75.5142,75.5142,75.3685,75.3942,8149.0
2018-11-30 12:30:00,87.98,88.09,87.97,88.07,7639.0,75.3942,75.4885,75.3857,75.4714,7639.0
2018-11-30 12:35:00,88.09,88.17,88.07,88.16,12267.0,75.4885,75.5571,75.4714,75.5485,12267.0
2018-11-30 12:40:00,88.16,88.22,88.14,88.2,15211.0,75.5485,75.5999,75.5313,75.5828,15211.0
2018-11-30 12:45:00,88.19,88.32,88.16,88.31,14949.0,75.5742,75.6856,75.5485,75.677,14949.0
2018-11-30 12:50:00,88.27,88.28,88.24,88.24,8496.0,75.6428,75.6513,75.617,75.617,8496.0
2018-11-30 12:55:00,88.24,88.29,88.19,88.23,8320.0,75.617,75.6599,75.5742,75.6085,8320.0
2018-11-30 13:00:00,88.26,88.29,88.22,88.22,5690.0,75.6342,75.6599,75.5999,75.5999,5690.0
2018-11-30 13:05:00,88.21,88.21,88.16,88.16,9130.0,75.5913,75.5913,75.5485,75.5485,9130.0
2018-11-30 13:10:00,88.16,88.17,88.09,88.16,11485.0,75.5485,75.5571,75.4885,75.5485,11485.0
2018-11-30 13:15:00,88.15,88.2,88.15,88.2,5105.0,75.5399,75.5828,75.5399,75.5828,5105.0
2018-11-30 13:20:00,88.18,88.25,88.17,88.25,4204.0,75.5656,75.6256,75.5571,75.6256,4204.0
2018-11-30 13:25:00,88.26,88.31,88.23,88.3,4926.0,75.6342,75.677,75.6085,75.6685,4926.0
2018-11-30 13:30:00,88.29,88.4,88.22,88.35,12479.0,75.6599,75.7542,75.5999,75.7113,12479.0
2018-11-30 13:35:00,88.37,88.47,88.37,88.47,3654.0,75.7284,75.8141,75.7284,75.8141,3654.0
2018-11-30 13:40:00,88.45,88.51,88.43,88.49,3274.0,75.797,75.8484,75.7799,75.8313,3274.0
2018-11-30 13:45:00,88.49,88.57,88.46,88.57,3432.0,75.8313,75.8998,75.8056,75.8998,3432.0
2018-11-30 13:50:00,88.59,88.69,88.57,88.66,9952.0,75.917,76.0027,75.8998,75.977,9952.0
2018-11-30 13:55:00,88.67,88.67,88.64,88.65,3498.0,75.9855,75.9855,75.9598,75.9684,3498.0
2018-11-30 14:00:00,88.66,88.68,88.62,88.66,4450.0,75.977,75.9941,75.9427,75.977,4450.0
2018-11-30 14:05:00,88.67,88.67,88.62,88.64,4985.0,75.9855,75.9855,75.9427,75.9598,4985.0
2018-11-30 14:10:00,88.63,88.7,88.63,88.69,6618.0,75.9513,76.0112,75.9513,76.0027,6618.0
2018-11-30 14:15:00,88.7,88.8,88.68,88.75,6030.0,76.0112,76.0969,75.9941,76.0541,6030.0
2018-11-30 14:20:00,88.73,88.75,88.72,88.73,4763.0,76.0369,76.0541,76.0284,76.0369,4763.0
2018-11-30 14:25:00,88.73,88.9,88.73,88.87,10016.0,76.0369,76.1826,76.0369,76.1569,10016.0
2018-11-30 14:30:00,88.87,88.96,88.87,88.88,7985.0,76.1569,76.234,76.1569,76.1655,7985.0
2018-11-30 14:35:00,88.9,88.96,88.88,88.91,6436.0,76.1826,76.234,76.1655,76.1912,6436.0
2018-11-30 14:40:00,88.9,89.01,88.88,88.95,12382.0,76.1826,76.2769,76.1655,76.2255,12382.0
2018-11-30 14:45:00,88.94,88.97,88.88,88.96,11435.0,76.2169,76.2426,76.1655,76.234,11435.0
2018-11-30 14:50:00,88.96,89.02,88.93,89.02,10461.0,76.234,76.2855,76.2083,76.2855,10461.0
2018-11-30 14:55:00,89.01,89.08,88.97,89.07,16225.0,76.2769,76.3369,76.2426,76.3283,16225.0
2018-11-30 15:00:00,89.07,89.15,89.06,89.11,19637.0,76.3283,76.3969,76.3197,76.3626,19637.0
2018-11-30 15:05:00,89.11,89.26,89.08,89.26,9232.0,76.3626,76.4911,76.3369,76.4911,9232.0
2018-11-30 15:10:00,89.26,89.27,89.17,89.2,13914.0,76.4911,76.4997,76.414,76.4397,13914.0
2018-11-30 15:15:00,89.18,89.29,89.17,89.28,25843.0,76.4226,76.5168,76.414,76.5083,25843.0
2018-11-30 15:20:00,89.28,89.37,89.26,89.3,26874.0,76.5083,76.5854,76.4911,76.5254,26874.0
2018-11-30 15:25:00,89.3,89.31,89.22,89.28,16961.0,76.5254,76.534,76.4569,76.5083,16961.0
2018-11-30 15:30:00,89.28,89.38,89.28,89.31,29637.0,76.5083,76.594,76.5083,76.534,29637.0
2018-11-30 15:35:00,89.3,89.3,89.15,89.24,20335.0,76.5254,76.5254,76.3969,76.474,20335.0
2018-11-30 15:40:00,89.24,89.26,89.16,89.16,23257.0,76.474,76.4911,76.4054,76.4054,23257.0
2018-11-30 15:45:00,89.16,89.17,89.09,89.12,51155.0,76.4054,76.414,76.3454,76.3712,51155.0
2018-11-30 15:50:00,89.13,89.16,89.03,89.09,44440.0,76.3797,76.4054,76.294,76.3454,44440.0
2018-11-30 15:55:00,89.1,89.27,89.07,89.15,224179.0,76.354,76.4997,76.3283,76.3969,224179.0
2018-12-03 09:30:00,89.68,90.0,89.36,89.36,48711.0,76.851,77.1253,76.5768,76.5768,48711.0
2018-12-03 09:35:00,89.38,89.48,89.28,89.42,16392.0,76.594,76.6797,76.5083,76.6282,16392.0
2018-12-03 09:40:00,89.44,89.66,89.21,89.21,7069.0,76.6454,76.8339,76.4483,76.4483,7069.0
2018-12-03 09:45:00,89.18,89.35,89.12,89.32,10586.0,76.4226,76.5683,76.3712,76.5425,10586.0
2018-12-03 09:50:00,89.31,89.31,89.13,89.14,15572.0,76.534,76.534,76.3797,76.3883,15572.0
2018-12-03 09:55:00,89.13,89.26,89.0,89.06,12457.0,76.3797,76.4911,76.2683,76.3197,12457.0
2018-12-03 10:00:00,89.1,89.13,88.96,89.01,15569.0,76.354,76.3797,76.234,76.2769,15569.0
2018-12-03 10:05:00,89.02,89.05,88.82,88.87,11185.0,76.2855,76.3112,76.1141,76.1569,11185.0
2018-12-03 10:10:00,88.87,88.9,88.73,88.73,7608.0,76.1569,76.1826,76.0369,76.0369,7608.0
2018-12-03 10:15:00,88.68,88.72,88.56,88.6,13101.0,75.9941,76.0284,75.8913,75.9255,13101.0
2018-12-03 10:20:00,88.6,88.74,88.53,88.72,9400.0,75.9255,76.0455,75.8656,76.0284,9400.0
2018-12-03 10:25:00,88.72,88.87,88.72,88.78,8753.0,76.0284,76.1569,76.0284,76.0798,8753.0
2018-12-03 10:30:00,88.78,88.91,88.75,88.91,14080.0,76.0798,76.1912,76.0541,76.1912,14080.0
2018-12-03 10:35:00,88.92,89.05,88.89,88.97,24931.0,76.1998,76.3112,76.1741,76.2426,24931.0
2018-12-03 10:40:00,88.97,89.1,88.88,89.1,16411.0,76.2426,76.354,76.1655,76.354,16411.0
2018-12-03 10:45:00,89.1,89.19,89.08,89.14,19774.0,76.354,76.4311,76.3369,76.3883,19774.0
2018-12-03 10:50:00,89.14,89.25,88.97,88.97,13005.0,76.3883,76.4826,76.2426,76.2426,13005.0
2018-12-03 10:55:00,88.97,89.01,88.87,88.91,16220.0,76.2426,76.2769,76.1569,76.1912,16220.0
2018-12-03 11:00:00,88.92,88.93,88.62,88.64,13875.0,76.1998,76.2083,75.9427,75.9598,13875.0
2018-12-03 11:05:00,88.65,88.67,88.47,88.49,8228.0,75.9684,75.9855,75.8141,75.8313,8228.0
2018-12-03 11:10:00,88.5,88.51,88.35,88.43,17305.0,75.8399,75.8484,75.7113,75.7799,17305.0
2018-12-03 11:15:00,88.44,88.48,88.33,88.39,9741.0,75.7884,75.8227,75.6942,75.7456,9741.0
2018-12-03 11:20:00,88.39,88.45,88.33,88.37,9248.0,75.7456,75.797,75.6942,75.7284,9248.0
2018-12-03 11:25:00,88.38,88.39,88.14,88.22,20900.0,75.737,75.7456,75.5313,75.5999,20900.0
2018-12-03 11:30:00,88.22,88.29,88.15,88.23,14859.0,75.5999,75.6599,75.5399,75.6085,14859.0
2018-12-03 11:35:00,88.22,88.25,88.15,88.19,10971.0,75.5999,75.6256,75.5399,75.5742,10971.0
2018-12-03 11:40:00,88.16,88.18,87.91,87.96,10346.0,75.5485,75.5656,75.3343,75.3771,10346.0
2018-12-03 11:45:00,87.95,87.98,87.88,87.95,12356.0,75.3685,75.3942,75.3085,75.3685,12356.0
2018-12-03 11:50:00,87.96,88.03,87.94,88.0,10776.0,75.3771,75.4371,75.36,75.4114,10776.0
2018-12-03 11:55:00,88.02,88.1,87.99,88.09,7122.0,75.4285,75.4971,75.4028,75.4885,7122.0
2018-12-03 12:00:00,88.09,88.18,88.09,88.14,11391.0,75.4885,75.5656,75.4885,75.5313,11391.0
2018-12-03 12:05:00,88.13,88.3,88.13,88.3,8481.0,75.5228,75.6685,75.5228,75.6685,8481.0
2018-12-03 12:10:00,88.3,88.34,88.25,88.29,7936.0,75.6685,75.7027,75.6256,75.6599,7936.0
2018-12-03 12:15:00,88.29,88.43,88.29,88.4,7738.0,75.6599,75.7799,75.6599,75.7542,7738.0
2018-12-03 12:20:00,88.37,88.56,88.37,88.56,7559.0,75.7284,75.8913,75.7284,75.8913,7559.0
2018-12-03 12:25:00,88.55,88.63,88.55,88.63,6613.0,75.8827,75.9513,75.8827,75.9513,6613.0
2018-12-03 12:30:00,88.65,88.82,88.65,88.78,8581.0,75.9684,76.1141,75.9684,76.0798,8581.0
2018-12-03 12:35:00,88.81,88.87,88.79,88.83,6540.0,76.1055,76.1569,76.0884,76.1226,6540.0
2018-12-03 12:40:00,88.83,88.86,88.69,88.72,10960.0,76.1226,76.1484,76.0027,76.0284,10960.0
2018-12-03 12:45:00,88.72,88.72,88.59,88.6,7310.0,76.0284,76.0284,75.917,75.9255,7310.0
2018-12-03 12:50:00,88.62,88.69,88.59,88.66,16700.0,75.9427,76.0027,75.917,75.977,16700.0
2018-12-03 12:55:00,88.7,88.73,88.65,88.73,6586.0,76.0112,76.0369,75.9684,76.0369,6586.0
2018-12-03 13:00:00,88.73,88.87,88.72,88.83,10118.0,76.0369,76.1569,76.0284,76.1226,10118.0
2018-12-03 13:05:00,88.82,88.91,88.82,88.88,10065.0,76.1141,76.1912,76.1141,76.1655,10065.0
2018-12-03 13:10:00,88.89,88.98,88.84,88.89,17634.0,76.1741,76.2512,76.1312,76.1741,17634.0
2018-12-03 13:15:00,88.89,88.97,88.88,88.97,6312.0,76.1741,76.2426,76.1655,76.2426,6312.0
2018-12-03 13:20:00,88.97,89.12,88.96,89.12,18796.0,76.2426,76.3712,76.234,76.3712,18796.0
2018-12-03 13:25:00,89.13,89.13,89.06,89.09,7611.0,76.3797,76.3797,76.3197,76.3454,7611.0
2018-12-03 13:30:00,89.07,89.07,88.99,89.0,10729.0,76.3283,76.3283,76.2598,76.2683,10729.0
2018-12-03 13:35:00,89.0,89.0,88.92,88.95,5102.0,76.2683,76.2683,76.1998,76.2255,5102.0
2018-12-03 13:40:00,88.94,88.99,88.91,88.97,5820.0,76.2169,76.2598,76.1912,76.2426,5820.0
2018-12-03 13:45:00,88.98,89.03,88.89,88.9,4478.0,76.2512,76.294,76.1741,76.1826,4478.0
2018-12-03 13:50:00,88.9,88.94,88.88,88.93,5489.0,76.1826,76.2169,76.1655,76.2083,5489.0
2018-12-03 13:55:00,88.92,88.95,88.84,88.93,8410.0,76.1998,76.2255,76.1312,76.2083,8410.0
2018-12-03 14:00:00,88.94,88.99,88.92,88.95,8135.0,76.2169,76.2598,76.1998,76.2255,8135.0
2018-12-03 14:05:00,88.95,88.97,88.74,88.82,11542.0,76.2255,76.2426,76.0455,76.1141,11542.0
2018-12-03 14:10:00,88.82,88.9,88.75,88.76,5822.0,76.1141,76.1826,76.0541,76.0627,5822.0
2018-12-03 14:15:00,88.74,88.9,88.74,88.86,25754.0,76.0455,76.1826,76.0455,76.1484,25754.0
2018-12-03 14:20:00,88.84,88.9,88.83,88.85,9572.0,76.1312,76.1826,76.1226,76.1398,9572.0
2018-12-03 14:25:00,88.85,89.05,88.84,89.01,20618.0,76.1398,76.3112,76.1312,76.2769,20618.0
2018-12-03 14:30:00,89.01,89.05,88.93,89.02,9247.0,76.2769,76.3112,76.2083,76.2855,9247.0
2018-12-03 14:35:00,89.01,89.07,88.93,88.95,13476.0,76.2769,76.3283,76.2083,76.2255,13476.0
2018-12-03 14:40:00,88.96,88.99,88.57,88.61,53390.0,76.234,76.2598,75.8998,75.9341,53390.0
2018-12-03 14:45:00,88.62,88.72,88.56,88.7,13135.0,75.9427,76.0284,75.8913,76.0112,13135.0
2018-12-03 14:50:00,88.72,88.79,88.61,88.64,10443.0,76.0284,76.0884,75.9341,75.9598,10443.0
2018-12-03 14:55:00,88.63,88.66,88.59,88.61,9806.0,75.9513,75.977,75.917,75.9341,9806.0
2018-12-03 15:00:00,88.62,88.63,88.49,88.54,16029.0,75.9427,75.9513,75.8313,75.8741,16029.0
2018-12-03 15:05:00,88.53,88.68,88.51,88.57,16714.0,75.8656,75.9941,75.8484,75.8998,16714.0
2018-12-03 15:10:00,88.58,88.81,88.58,88.81,12124.0,75.9084,76.1055,75.9084,76.1055,12124.0
2018-12-03 15:15:00,88.82,88.88,88.82,88.83,13469.0,76.1141,76.1655,76.1141,76.1226,13469.0
2018-12-03 15:20:00,88.86,88.9,88.83,88.84,20494.0,76.1484,76.1826,76.1226,76.1312,20494.0
2018-12-03 15:25:00,88.83,88.85,88.69,88.78,23562.0,76.1226,76.1398,76.0027,76.0798,23562.0
2018-12-03 15:30:00,88.78,88.87,88.7,88.86,20725.0,76.0798,76.1569,76.0112,76.1484,20725.0
2018-12-03 15:35:00,88.86,88.9,88.83,88.84,16888.0,76.1484,76.1826,76.1226,76.1312,16888.0
2018-12-03 15:40:00,88.85,88.87,88.73,88.82,20227.0,76.1398,76.1569,76.0369,76.1141,20227.0
2018-12-03 15:45:00,88.84,88.89,88.68,88.74,28264.0,76.1312,76.1741,75.9941,76.0455,28264.0
2018-12-03 15:50:00,88.74,88.78,88.64,88.65,38784.0,76.0455,76.0798,75.9598,75.9684,38784.0
2018-12-03 15:55:00,88.65,88.82,88.65,88.8,165077.0,75.9684,76.1141,75.9684,76.0969,165077.0
2018-12-04 09:30:00,88.76,88.87,88.6,88.77,34102.0,76.0627,76.1569,75.9255,76.0712,34102.0
2018-12-04 09:35:00,88.86,89.04,88.8,88.96,15938.0,76.1484,76.3026,76.0969,76.234,15938.0
2018-12-04 09:40:00,88.93,89.01,88.51,88.51,8186.0,76.2083,76.2769,75.8484,75.8484,8186.0
2018-12-04 09:45:00,88.45,88.58,88.37,88.48,15929.0,75.797,75.9084,75.7284,75.8227,15929.0
2018-12-04 09:50:00,88.48,88.56,88.25,88.32,14632.0,75.8227,75.8913,75.6256,75.6856,14632.0
2018-12-04 09:55:00,88.28,88.42,88.21,88.22,14320.0,75.6513,75.7713,75.5913,75.5999,14320.0
2018-12-04 10:00:00,88.2,88.23,88.01,88.05,13855.0,75.5828,75.6085,75.4199,75.4542,13855.0
2018-12-04 10:05:00,88.02,88.12,87.95,87.97,16395.0,75.4285,75.5142,75.3685,75.3857,16395.0
2018-12-04 10:10:00,87.97,88.04,87.82,87.84,13737.0,75.3857,75.4457,75.2571,75.2743,13737.0
2018-12-04 10:15:00,87.82,88.03,87.79,87.84,16048.0,75.2571,75.4371,75.2314,75.2743,16048.0
2018-12-04 10:20:00,87.86,87.94,87.85,87.88,12436.0,75.2914,75.36,75.2828,75.3085,12436.0
2018-12-04 10:25:00,87.88,87.99,87.8,87.99,14080.0,75.3085,75.4028,75.24,75.4028,14080.0
2018-12-04 10:30:00,87.96,88.0,87.75,87.91,12694.0,75.3771,75.4114,75.1971,75.3343,12694.0
2018-12-04 10:35:00,87.91,88.17,87.86,88.08,30396.0,75.3343,75.5571,75.2914,75.4799,30396.0
2018-12-04 10:40:00,88.08,88.11,88.03,88.11,18791.0,75.4799,75.5056,75.4371,75.5056,18791.0
2018-12-04 10:45:00,88.1,88.1,87.88,88.02,12170.0,75.4971,75.4971,75.3085,75.4285,12170.0
2018-12-04 10:50:00,88.04,88.16,88.0,88.16,10463.0,75.4457,75.5485,75.4114,75.5485,10463.0
2018-12-04 10:55:00,88.2,88.33,88.12,88.28,31609.0,75.5828,75.6942,75.5142,75.6513,31609.0
2018-12-04 11:00:00,88.27,88.27,88.1,88.17,18551.0,75.6428,75.6428,75.4971,75.5571,18551.0
2018-12-04 11:05:00,88.17,88.32,88.17,88.2,9939.0,75.5571,75.6856,75.5571,75.5828,9939.0
2018-12-04 11:10:00,88.17,88.18,88.04,88.11,34444.0,75.5571,75.5656,75.4457,75.5056,34444.0
2018-12-04 11:15:00,88.11,88.21,88.06,88.2,23343.0,75.5056,75.5913,75.4628,75.5828,23343.0
2018-12-04 11:20:00,88.2,88.35,88.08,88.26,30119.0,75.5828,75.7113,75.4799,75.6342,30119.0
2018-12-04 11:25:00,88.26,88.29,88.08,88.14,20684.0,75.6342,75.6599,75.4799,75.5313,20684.0
2018-12-04 11:30:00,88.15,88.15,88.06,88.12,19846.0,75.5399,75.5399,75.4628,75.5142,19846.0
2018-12-04 11:35:00,88.13,88.15,88.06,88.09,24490.0,75.5228,75.5399,75.4628,75.4885,24490.0
2018-12-04 11:40:00,88.1,88.16,88.03,88.03,20470.0,75.4971,75.5485,75.4371,75.4371,20470.0
2018-12-04 11:45:00,88.05,88.13,88.0,88.1,20512.0,75.4542,75.5228,75.4114,75.4971,20512.0
2018-12-04 11:50:00,88.09,88.11,88.03,88.04,10969.0,75.4885,75.5056,75.4371,75.4457,10969.0
2018-12-04 11:55:00,88.06,88.08,87.91,87.92,14182.0,75.4628,75.4799,75.3343,75.3428,14182.0
2018-12-04 12:00:00,87.92,87.96,87.75,87.76,17404.0,75.3428,75.3771,75.1971,75.2057,17404.0
2018-12-04 12:05:00,87.75,87.75,87.3,87.49,17039.0,75.1971,75.1971,74.8115,74.9743,17039.0
2018-12-04 12:10:00,87.49,87.53,87.29,87.3,13793.0,74.9743,75.0086,74.8029,74.8115,13793.0
2018-12-04 12:15:00,87.25,87.43,87.18,87.42,25029.0,74.7687,74.9229,74.7087,74.9143,25029.0
2018-12-04 12:20:00,87.41,87.43,87.12,87.16,10224.0,74.9058,74.9229,74.6573,74.6915,10224.0
2018-12-04 12:25:00,87.11,87.23,87.03,87.08,7813.0,74.6487,74.7515,74.5801,74.623,7813.0
2018-12-04 12:30:00,87.02,87.07,86.8,87.07,21745.0,74.5716,74.6144,74.383,74.6144,21745.0
2018-12-04 12:35:00,87.12,87.22,87.06,87.09,8307.0,74.6573,74.743,74.6058,74.6316,8307.0
2018-12-04 12:40:00,87.07,87.2,87.05,87.11,10273.0,74.6144,74.7258,74.5973,74.6487,10273.0
2018-12-04 12:45:00,87.09,87.16,87.0,87.0,11482.0,74.6316,74.6915,74.5544,74.5544,11482.0
2018-12-04 12:50:00,87.0,87.04,86.79,86.81,18358.0,74.5544,74.5887,74.3745,74.3916,18358.0
2018-12-04 12:55:00,86.84,86.91,86.76,86.78,35281.0,74.4173,74.4773,74.3488,74.3659,35281.0
2018-12-04 13:00:00,86.76,86.91,86.67,86.9,22129.0,74.3488,74.4773,74.2716,74.4687,22129.0
2018-12-04 13:05:00,86.91,86.96,86.79,86.8,15428.0,74.4773,74.5202,74.3745,74.383,15428.0
2018-12-04 13:10:00,86.79,86.84,86.66,86.68,9380.0,74.3745,74.4173,74.2631,74.2802,9380.0
2018-12-04 13:15:00,86.69,86.86,86.67,86.75,13887.0,74.2888,74.4345,74.2716,74.3402,13887.0
2018-12-04 13:20:00,86.73,86.76,86.68,86.7,13962.0,74.3231,74.3488,74.2802,74.2973,13962.0
2018-12-04 13:25:00,86.7,86.7,86.3,86.42,15549.0,74.2973,74.2973,73.9546,74.0574,15549.0
2018-12-04 13:30:00,86.44,86.55,86.36,86.45,15538.0,74.0745,74.1688,74.006,74.0831,15538.0
2018-12-04 13:35:00,86.45,86.53,86.32,86.32,16660.0,74.0831,74.1517,73.9717,73.9717,16660.0
2018-12-04 13:40:00,86.31,86.56,86.24,86.52,13509.0,73.9631,74.1774,73.9031,74.1431,13509.0
2018-12-04 13:45:00,86.49,86.71,86.46,86.67,9776.0,74.1174,74.3059,74.0917,74.2716,9776.0
2018-12-04 13:50:00,86.65,86.77,86.61,86.75,10387.0,74.2545,74.3573,74.2202,74.3402,10387.0
2018-12-04 13:55:00,86.73,86.92,86.72,86.78,12492.0,74.3231,74.4859,74.3145,74.3659,12492.0
2018-12-04 14:00:00,86.76,86.78,86.63,86.65,54817.0,74.3488,74.3659,74.2374,74.2545,54817.0
2018-12-04 14:05:00,86.68,86.86,86.67,86.85,8491.0,74.2802,74.4345,74.2716,74.4259,8491.0
2018-12-04 14:10:00,86.84,86.97,86.82,86.9,12362.0,74.4173,74.5287,74.4002,74.4687,12362.0
2018-12-04 14:15:00,86.88,86.96,86.84,86.89,13997.0,74.4516,74.5202,74.4173,74.4602,13997.0
2018-12-04 14:20:00,86.93,87.02,86.91,86.91,14844.0,74.4944,74.5716,74.4773,74.4773,14844.0
2018-12-04 14:25:00,86.91,86.92,86.84,86.89,10672.0,74.4773,74.4859,74.4173,74.4602,10672.0
2018-12-04 14:30:00,86.92,87.08,86.92,87.03,12148.0,74.4859,74.623,74.4859,74.5801,12148.0
2018-12-04 14:35:00,87.0,87.02,86.91,86.98,10221.0,74.5544,74.5716,74.4773,74.5373,10221.0
2018-12-04 14:40:00,86.96,87.06,86.96,87.05,11059.0,74.5202,74.6058,74.5202,74.5973,11059.0
2018-12-04 14:45:00,87.08,87.26,87.07,87.22,16694.0,74.623,74.7772,74.6144,74.743,16694.0
2018-12-04 14:50:00,87.22,87.23,87.12,87.13,12958.0,74.743,74.7515,74.6573,74.6658,12958.0
2018-12-04 14:55:00,87.13,87.18,86.9,86.9,15713.0,74.6658,74.7087,74.4687,74.4687,15713.0
2018-12-04 15:00:00,86.91,86.91,86.7,86.7,17197.0,74.4773,74.4773,74.2973,74.2973,17197.0
2018-12-04 15:05:00,86.7,86.78,86.61,86.64,12354.0,74.2973,74.3659,74.2202,74.2459,12354.0
2018-12-04 15:10:00,86.61,86.67,86.5,86.56,15082.0,74.2202,74.2716,74.126,74.1774,15082.0
2018-12-04 15:15:00,86.54,86.69,86.44,86.46,15593.0,74.1602,74.2888,74.0745,74.0917,15593.0
2018-12-04 15:20:00,86.47,86.58,86.3,86.3,15540.0,74.1002,74.1945,73.9546,73.9546,15540.0
2018-12-04 15:25:00,86.34,86.5,86.28,86.29,17054.0,73.9888,74.126,73.9374,73.946,17054.0
2018-12-04 15:30:00,86.3,86.51,86.28,86.49,35053.0,73.9546,74.1345,73.9374,74.1174,35053.0
2018-12-04 15:35:00,86.46,86.65,86.36,86.42,23100.0,74.0917,74.2545,74.006,74.0574,23100.0
2018-12-04 15:40:00,86.42,86.42,86.18,86.27,30169.0,74.0574,74.0574,73.8517,73.9289,30169.0
2018-12-04 15:45:00,86.26,86.4,86.19,86.36,28070.0,73.9203,74.0403,73.8603,74.006,28070.0
2018-12-04 15:50:00,86.38,86.41,86.21,86.31,38203.0,74.0231,74.0488,73.8774,73.9631,38203.0
2018-12-04 15:55:00,86.3,86.45,86.2,86.4,172525.0,73.9546,74.0831,73.8689,74.0403,172525.0
2018-12-06 09:30:00,85.63,86.07,85.18,85.4,46261.0,73.3804,73.7575,72.9948,73.1833,46261.0
2018-12-06 09:35:00,85.54,85.83,85.32,85.76,19071.0,73.3033,73.5518,73.1148,73.4918,19071.0
2018-12-06 09:40:00,85.8,85.8,85.2,85.47,21486.0,73.5261,73.5261,73.0119,73.2433,21486.0
2018-12-06 09:45:00,85.47,85.53,85.16,85.26,10536.0,73.2433,73.2947,72.9776,73.0633,10536.0
2018-12-06 09:50:00,85.29,85.29,84.87,84.94,29037.0,73.089,73.089,72.7291,72.7891,29037.0
2018-12-06 09:55:00,84.89,85.12,84.84,85.03,18165.0,72.7463,72.9434,72.7034,72.8662,18165.0
2018-12-06 10:00:00,85.07,85.43,85.04,85.28,16105.0,72.9005,73.209,72.8748,73.0805,16105.0
2018-12-06 10:05:00,85.26,85.31,85.09,85.18,8618.0,73.0633,73.1062,72.9177,72.9948,8618.0
2018-12-06 10:10:00,85.25,85.25,84.97,85.13,12847.0,73.0548,73.0548,72.8148,72.9519,12847.0
2018-12-06 10:15:00,85.12,85.21,85.03,85.07,9237.0,72.9434,73.0205,72.8662,72.9005,9237.0
2018-12-06 10:20:00,85.01,85.06,84.73,84.78,8810.0,72.8491,72.892,72.6092,72.652,8810.0
2018-12-06 10:25:00,84.75,84.96,84.64,84.88,9946.0,72.6263,72.8063,72.532,72.7377,9946.0
2018-12-06 10:30:00,84.88,84.92,84.74,84.77,13027.0,72.7377,72.772,72.6177,72.6434,13027.0
2018-12-06 10:35:00,84.83,84.87,84.67,84.76,9595.0,72.6949,72.7291,72.5577,72.6349,9595.0
2018-12-06 10:40:00,84.8,84.89,84.66,84.76,9416.0,72.6691,72.7463,72.5492,72.6349,9416.0
2018-12-06 10:45:00,84.75,84.77,84.48,84.55,24019.0,72.6263,72.6434,72.3949,72.4549,24019.0
2018-12-06 10:50:00,84.53,84.64,84.43,84.58,10126.0,72.4378,72.532,72.3521,72.4806,10126.0
2018-12-06 10:55:00,84.54,84.54,84.18,84.28,19087.0,72.4463,72.4463,72.1378,72.2235,19087.0
2018-12-06 11:00:00,84.33,84.33,84.09,84.13,11367.0,72.2664,72.2664,72.0607,72.095,11367.0
2018-12-06 11:05:00,84.15,84.16,83.92,83.94,19323.0,72.1121,72.1207,71.915,71.9322,19323.0
2018-12-06 11:10:00,83.93,83.95,83.74,83.75,22435.0,71.9236,71.9407,71.7608,71.7693,22435.0
2018-12-06 11:15:00,83.73,83.81,83.64,83.72,22305.0,71.7522,71.8208,71.6751,71.7436,22305.0
2018-12-06 11:20:00,83.67,83.76,83.52,83.54,27066.0,71.7008,71.7779,71.5723,71.5894,27066.0
2018-12-06 11:25:00,83.54,83.6,83.34,83.56,21686.0,71.5894,71.6408,71.418,71.6065,21686.0
2018-12-06 11:30:00,83.55,83.75,83.52,83.67,18031.0,71.598,71.7693,71.5723,71.7008,18031.0
2018-12-06 11:35:00,83.69,83.81,83.69,83.7,14080.0,71.7179,71.8208,71.7179,71.7265,14080.0
2018-12-06 11:40:00,83.67,83.81,83.6,83.75,15712.0,71.7008,71.8208,71.6408,71.7693,15712.0
2018-12-06 11:45:00,83.76,83.87,83.71,83.74,10111.0,71.7779,71.8722,71.7351,71.7608,10111.0
2018-12-06 11:50:00,83.76,84.0,83.71,83.95,16823.0,71.7779,71.9836,71.7351,71.9407,16823.0
2018-12-06 11:55:00,83.94,83.98,83.83,83.87,10272.0,71.9322,71.9664,71.8379,71.8722,10272.0
2018-12-06 12:00:00,83.84,83.84,83.7,83.81,7894.0,71.8465,71.8465,71.7265,71.8208,7894.0
2018-12-06 12:05:00,83.84,83.86,83.7,83.7,8932.0,71.8465,71.8636,71.7265,71.7265,8932.0
2018-12-06 12:10:00,83.68,83.73,83.57,83.64,22084.0,71.7094,71.7522,71.6151,71.6751,22084.0
2018-12-06 12:15:00,83.65,83.83,83.56,83.63,26661.0,71.6837,71.8379,71.6065,71.6665,26661.0
2018-12-06 12:20:00,83.63,83.87,83.57,83.79,13942.0,71.6665,71.8722,71.6151,71.8036,13942.0
2018-12-06 12:25:00,83.84,84.0,83.77,83.93,7714.0,71.8465,71.9836,71.7865,71.9236,7714.0
2018-12-06 12:30:00,83.89,83.94,83.81,83.87,7500.0,71.8893,71.9322,71.8208,71.8722,7500.0
2018-12-06 12:35:00,83.9,83.94,83.69,83.69,13394.0,71.8979,71.9322,71.7179,71.7179,13394.0
2018-12-06 12:40:00,83.71,83.91,83.67,83.87,23876.0,71.7351,71.9065,71.7008,71.8722,23876.0
2018-12-06 12:45:00,83.84,83.95,83.81,83.88,10393.0,71.8465,71.9407,71.8208,71.8808,10393.0
2018-12-06 12:50:00,83.87,84.07,83.78,84.06,9396.0,71.8722,72.0436,71.7951,72.035,9396.0
2018-12-06 12:55:00,84.1,84.14,83.94,83.95,6684.0,72.0693,72.1036,71.9322,71.9407,6684.0
2018-12-06 13:00:00,84.0,84.02,83.81,83.82,12471.0,71.9836,72.0007,71.8208,71.8293,12471.0
2018-12-06 13:05:00,83.84,83.86,83.57,83.58,13358.0,71.8465,71.8636,71.6151,71.6237,13358.0
2018-12-06 13:10:00,83.59,83.72,83.56,83.68,12629.0,71.6322,71.7436,71.6065,71.7094,12629.0
2018-12-06 13:15:00,83.7,83.75,83.65,83.68,10538.0,71.7265,71.7693,71.6837,71.7094,10538.0
2018-12-06 13:20:00,83.67,83.87,83.61,83.87,8809.0,71.7008,71.8722,71.6494,71.8722,8809.0
2018-12-06 13:25:00,83.84,83.9,83.81,83.82,10867.0,71.8465,71.8979,71.8208,71.8293,10867.0
2018-12-06 13:30:00,83.81,83.81,83.58,83.68,11996.0,71.8208,71.8208,71.6237,71.7094,11996.0
2018-12-06 13:35:00,83.71,83.71,83.55,83.55,32846.0,71.7351,71.7351,71.598,71.598,32846.0
2018-12-06 13:40:00,83.57,83.89,83.56,83.82,11895.0,71.6151,71.8893,71.6065,71.8293,11895.0
2018-12-06 13:45:00,83.86,84.0,83.86,83.99,9438.0,71.8636,71.9836,71.8636,71.975,9438.0
2018-12-06 13:50:00,84.04,84.06,83.96,84.05,20693.0,72.0179,72.035,71.9493,72.0264,20693.0
2018-12-06 13:55:00,84.08,84.19,83.97,84.19,24309.0,72.0521,72.1464,71.9579,72.1464,24309.0
2018-12-06 14:00:00,84.18,84.36,84.18,84.21,18325.0,72.1378,72.2921,72.1378,72.1635,18325.0
2018-12-06 14:05:00,84.2,84.2,83.96,83.97,36421.0,72.155,72.155,71.9493,71.9579,36421.0
2018-12-06 14:10:00,83.96,83.96,83.79,83.88,22092.0,71.9493,71.9493,71.8036,71.8808,22092.0
2018-12-06 14:15:00,83.86,83.97,83.62,83.65,15721.0,71.8636,71.9579,71.6579,71.6837,15721.0
2018-12-06 14:20:00,83.67,83.76,83.6,83.64,12771.0,71.7008,71.7779,71.6408,71.6751,12771.0
2018-12-06 14:25:00,83.69,83.84,83.68,83.83,13597.0,71.7179,71.8465,71.7094,71.8379,13597.0
2018-12-06 14:30:00,83.85,83.9,83.66,83.7,13897.0,71.855,71.8979,71.6922,71.7265,13897.0
2018-12-06 14:35:00,83.71,83.79,83.63,83.65,16272.0,71.7351,71.8036,71.6665,71.6837,16272.0
2018-12-06 14:40:00,83.68,83.8,83.56,83.57,12111.0,71.7094,71.8122,71.6065,71.6151,12111.0
2018-12-06 14:45:00,83.58,83.63,83.38,83.5,22008.0,71.6237,71.6665,71.4523,71.5551,22008.0
2018-12-06 14:50:00,83.52,83.9,83.52,83.84,26648.0,71.5723,71.8979,71.5723,71.8465,26648.0
2018-12-06 14:55:00,83.84,84.05,83.78,84.04,27235.0,71.8465,72.0264,71.7951,72.0179,27235.0
2018-12-06 15:00:00,84.06,84.25,84.01,84.03,23931.0,72.035,72.1978,71.9922,72.0093,23931.0
2018-12-06 15:05:00,84.01,84.1,83.9,83.95,21466.0,71.9922,72.0693,71.8979,71.9407,21466.0
2018-12-06 15:10:00,83.97,84.08,83.89,83.91,19070.0,71.9579,72.0521,71.8893,71.9065,19070.0
2018-12-06 15:15:00,83.91,84.06,83.87,83.94,31261.0,71.9065,72.035,71.8722,71.9322,31261.0
2018-12-06 15:20:00,83.93,84.03,83.85,83.95,24705.0,71.9236,72.0093,71.855,71.9407,24705.0
2018-12-06 15:25:00,83.96,84.15,83.94,84.07,30222.0,71.9493,72.1121,71.9322,72.0436,30222.0
2018-12-06 15:30:00,84.08,84.51,84.05,84.45,33772.0,72.0521,72.4206,72.0264,72.3692,33772.0
2018-12-06 15:35:00,84.45,84.55,84.4,84.49,27462.0,72.3692,72.4549,72.3264,72.4035,27462.0
2018-12-06 15:40:00,84.47,84.67,84.36,84.61,41436.0,72.3864,72.5577,72.2921,72.5063,41436.0
2018-12-06 15:45:00,84.64,84.98,84.62,84.96,49114.0,72.532,72.8234,72.5149,72.8063,49114.0
2018-12-06 15:50:00,84.96,85.05,84.89,85.01,53420.0,72.8063,72.8834,72.7463,72.8491,53420.0
2018-12-06 15:55:00,85.04,85.12,84.97,85.09,156244.0,72.8748,72.9434,72.8148,72.9177,156244.0
2018-12-07 09:30:00,84.98,85.33,84.98,85.11,25996.0,72.8234,73.1233,72.8234,72.9348,25996.0
2018-12-07 09:35:00,85.19,85.46,85.08,85.45,16051.0,73.0034,73.2347,72.9091,73.2262,16051.0
2018-12-07 09:40:00,85.45,85.86,85.44,85.74,20627.0,73.2262,73.5775,73.2176,73.4747,20627.0
2018-12-07 09:45:00,85.77,85.93,85.58,85.83,16092.0,73.5004,73.6375,73.3376,73.5518,16092.0
2018-12-07 09:50:00,85.76,85.97,85.73,85.84,7950.0,73.4918,73.6718,73.4661,73.5604,7950.0
2018-12-07 09:55:00,85.86,86.04,85.72,85.78,9895.0,73.5775,73.7318,73.4575,73.509,9895.0
2018-12-07 10:00:00,85.88,85.92,85.68,85.82,9775.0,73.5946,73.6289,73.4233,73.5432,9775.0
2018-12-07 10:05:00,85.8,85.8,85.62,85.63,10778.0,73.5261,73.5261,73.3718,73.3804,10778.0
2018-12-07 10:10:00,85.63,85.67,85.43,85.5,12200.0,73.3804,73.4147,73.209,73.269,12200.0
2018-12-07 10:15:00,85.5,85.56,85.13,85.17,16139.0,73.269,73.3204,72.9519,72.9862,16139.0
2018-12-07 10:20:00,85.13,85.2,84.95,85.0,9581.0,72.9519,73.0119,72.7977,72.8405,9581.0
2018-12-07 10:25:00,85.02,85.15,84.92,85.14,11369.0,72.8577,72.9691,72.772,72.9605,11369.0
2018-12-07 10:30:00,85.09,85.22,85.04,85.05,9695.0,72.9177,73.0291,72.8748,72.8834,9695.0
2018-12-07 10:35:00,85.01,85.06,84.83,84.96,12502.0,72.8491,72.892,72.6949,72.8063,12502.0
2018-12-07 10:40:00,84.95,85.19,84.88,85.17,13065.0,72.7977,73.0034,72.7377,72.9862,13065.0
2018-12-07 10:45:00,85.17,85.21,85.05,85.09,10821.0,72.9862,73.0205,72.8834,72.9177,10821.0
2018-12-07 10:50:00,85.09,85.25,85.05,85.23,9303.0,72.9177,73.0548,72.8834,73.0376,9303.0
2018-12-07 10:55:00,85.23,85.35,85.21,85.35,8590.0,73.0376,73.1405,73.0205,73.1405,8590.0
2018-12-07 11:00:00,85.33,85.39,85.05,85.13,12372.0,73.1233,73.1747,72.8834,72.9519,12372.0
2018-12-07 11:05:00,85.1,85.13,84.93,84.95,13092.0,72.9262,72.9519,72.7805,72.7977,13092.0
2018-12-07 11:10:00,84.97,85.02,84.71,84.71,12731.0,72.8148,72.8577,72.592,72.592,12731.0
2018-12-07 11:15:00,84.69,84.81,84.67,84.77,13490.0,72.5749,72.6777,72.5577,72.6434,13490.0
2018-12-07 11:20:00,84.75,84.76,84.52,84.58,19387.0,72.6263,72.6349,72.4292,72.4806,19387.0
2018-12-07 11:25:00,84.57,84.65,84.38,84.58,20825.0,72.472,72.5406,72.3092,72.4806,20825.0
2018-12-07 11:30:00,84.56,84.74,84.51,84.65,11650.0,72.4635,72.6177,72.4206,72.5406,11650.0
2018-12-07 11:35:00,84.59,84.66,84.49,84.53,9739.0,72.4892,72.5492,72.4035,72.4378,9739.0
2018-12-07 11:40:00,84.56,84.79,84.49,84.68,13408.0,72.4635,72.6606,72.4035,72.5663,13408.0
2018-12-07 11:45:00,84.64,84.79,84.64,84.75,6841.0,72.532,72.6606,72.532,72.6263,6841.0
2018-12-07 11:50:00,84.74,84.75,84.47,84.47,18658.0,72.6177,72.6263,72.3864,72.3864,18658.0
2018-12-07 11:55:00,84.46,84.47,84.31,84.31,9815.0,72.3778,72.3864,72.2492,72.2492,9815.0
2018-12-07 12:00:00,84.27,84.61,84.27,84.5,17079.0,72.215,72.5063,72.215,72.4121,17079.0
2018-12-07 12:05:00,84.53,84.59,84.43,84.53,10297.0,72.4378,72.4892,72.3521,72.4378,10297.0
2018-12-07 12:10:00,84.5,84.68,84.29,84.59,26236.0,72.4121,72.5663,72.2321,72.4892,26236.0
2018-12-07 12:15:00,84.53,84.61,84.33,84.38,10325.0,72.4378,72.5063,72.2664,72.3092,10325.0
2018-12-07 12:20:00,84.4,84.64,84.4,84.63,9067.0,72.3264,72.532,72.3264,72.5235,9067.0
2018-12-07 12:25:00,84.63,84.68,84.47,84.52,5755.0,72.5235,72.5663,72.3864,72.4292,5755.0
2018-12-07 12:30:00,84.5,84.5,84.31,84.32,5920.0,72.4121,72.4121,72.2492,72.2578,5920.0
2018-12-07 12:35:00,84.33,84.34,84.2,84.24,14255.0,72.2664,72.2749,72.155,72.1893,14255.0
2018-12-07 12:40:00,84.26,84.28,84.14,84.27,7766.0,72.2064,72.2235,72.1036,72.215,7766.0
2018-12-07 12:45:00,84.26,84.36,84.26,84.28,7316.0,72.2064,72.2921,72.2064,72.2235,7316.0
2018-12-07 12:50:00,84.28,84.48,84.28,84.48,21545.0,72.2235,72.3949,72.2235,72.3949,21545.0
2018-12-07 12:55:00,84.48,84.68,84.44,84.63,11501.0,72.3949,72.5663,72.3606,72.5235,11501.0
2018-12-07 13:00:00,84.6,84.74,84.53,84.7,13130.0,72.4978,72.6177,72.4378,72.5834,13130.0
2018-12-07 13:05:00,84.67,84.67,84.32,84.33,23913.0,72.5577,72.5577,72.2578,72.2664,23913.0
2018-12-07 13:10:00,84.33,84.44,84.29,84.31,12361.0,72.2664,72.3606,72.2321,72.2492,12361.0
2018-12-07 13:15:00,84.31,84.34,84.11,84.11,7128.0,72.2492,72.2749,72.0779,72.0779,7128.0
2018-12-07 13:20:00,84.13,84.32,84.13,84.3,10023.0,72.095,72.2578,72.095,72.2407,10023.0
2018-12-07 13:25:00,84.26,84.36,84.14,84.3,6200.0,72.2064,72.2921,72.1036,72.2407,6200.0
2018-12-07 13:30:00,84.28,84.33,84.05,84.07,10642.0,72.2235,72.2664,72.0264,72.0436,10642.0
2018-12-07 13:35:00,84.07,84.15,83.97,84.05,17942.0,72.0436,72.1121,71.9579,72.0264,17942.0
2018-12-07 13:40:00,84.04,84.16,84.0,84.06,13784.0,72.0179,72.1207,71.9836,72.035,13784.0
2018-12-07 13:45:00,84.08,84.13,83.91,83.93,13246.0,72.0521,72.095,71.9065,71.9236,13246.0
2018-12-07 13:50:00,83.91,84.01,83.87,83.97,8502.0,71.9065,71.9922,71.8722,71.9579,8502.0
2018-12-07 13:55:00,83.92,83.92,83.78,83.78,8005.0,71.915,71.915,71.7951,71.7951,8005.0
2018-12-07 14:00:00,83.78,83.78,83.54,83.61,21791.0,71.7951,71.7951,71.5894,71.6494,21791.0
2018-12-07 14:05:00,83.57,83.69,83.48,83.56,14104.0,71.6151,71.7179,71.538,71.6065,14104.0
2018-12-07 14:10:00,83.55,83.57,83.38,83.42,20048.0,71.598,71.6151,71.4523,71.4866,20048.0
2018-12-07 14:15:00,83.42,83.83,83.42,83.83,23481.0,71.4866,71.8379,71.4866,71.8379,23481.0
2018-12-07 14:20:00,83.86,83.95,83.7,83.72,12629.0,71.8636,71.9407,71.7265,71.7436,12629.0
2018-12-07 14:25:00,83.73,83.88,83.67,83.84,13171.0,71.7522,71.8808,71.7008,71.8465,13171.0
2018-12-07 14:30:00,83.84,83.9,83.69,83.75,10349.0,71.8465,71.8979,71.7179,71.7693,10349.0
2018-12-07 14:35:00,83.74,83.74,83.6,83.62,9711.0,71.7608,71.7608,71.6408,71.6579,9711.0
2018-12-07 14:40:00,83.63,83.66,83.5,83.53,17637.0,71.6665,71.6922,71.5551,71.5808,17637.0
2018-12-07 14:45:00,83.53,83.72,83.38,83.7,11955.0,71.5808,71.7436,71.4523,71.7265,11955.0
2018-12-07 14:50:00,83.7,83.84,83.56,83.56,8944.0,71.7265,71.8465,71.6065,71.6065,8944.0
2018-12-07 14:55:00,83.54,83.59,83.43,83.49,12642.0,71.5894,71.6322,71.4951,71.5465,12642.0
2018-12-07 15:00:00,83.47,83.59,83.33,83.35,16999.0,71.5294,71.6322,71.4094,71.4266,16999.0
2018-12-07 15:05:00,83.38,83.66,83.34,83.66,17964.0,71.4523,71.6922,71.418,71.6922,17964.0
2018-12-07 15:10:00,83.67,83.8,83.58,83.64,15241.0,71.7008,71.8122,71.6237,71.6751,15241.0
2018-12-07 15:15:00,83.58,83.71,83.47,83.65,27204.0,71.6237,71.7351,71.5294,71.6837,27204.0
2018-12-07 15:20:00,83.66,83.77,83.61,83.66,23092.0,71.6922,71.7865,71.6494,71.6922,23092.0
2018-12-07 15:25:00,83.65,83.87,83.57,83.76,28626.0,71.6837,71.8722,71.6151,71.7779,28626.0
2018-12-07 15:30:00,83.75,84.1,83.69,84.06,42645.0,71.7693,72.0693,71.7179,72.035,42645.0
2018-12-07 15:35:00,84.05,84.24,83.88,83.88,39087.0,72.0264,72.1893,71.8808,71.8808,39087.0
2018-12-07 15:40:00,83.82,83.94,83.78,83.86,32525.0,71.8293,71.9322,71.7951,71.8636,32525.0
2018-12-07 15:45:00,83.82,83.9,83.67,83.69,44430.0,71.8293,71.8979,71.7008,71.7179,44430.0
2018-12-07 15:50:00,83.68,83.94,83.68,83.86,48762.0,71.7094,71.9322,71.7094,71.8636,48762.0
2018-12-07 15:55:00,83.86,83.97,83.78,83.8,102958.0,71.8636,71.9579,71.7951,71.8122,102958.0
2018-12-10 09:30:00,82.98,83.77,82.98,83.48,29877.0,71.1095,71.7865,71.1095,71.538,29877.0
2018-12-10 09:35:00,83.36,83.51,83.11,83.13,9297.0,71.4351,71.5637,71.2209,71.238,9297.0
2018-12-10 09:40:00,83.14,83.17,82.79,83.08,19930.0,71.2466,71.2723,70.9467,71.1952,19930.0
2018-12-10 09:45:00,83.08,83.12,82.76,82.78,9180.0,71.1952,71.2295,70.921,70.9381,9180.0
2018-12-10 09:50:00,82.77,82.78,82.34,82.48,11660.0,70.9295,70.9381,70.5611,70.681,11660.0
2018-12-10 09:55:00,82.55,82.69,82.45,82.45,5004.0,70.741,70.861,70.6553,70.6553,5004.0
2018-12-10 10:00:00,82.47,82.5,82.27,82.33,15260.0,70.6725,70.6982,70.5011,70.5525,15260.0
2018-12-10 10:05:00,82.38,82.61,82.35,82.46,10191.0,70.5953,70.7924,70.5696,70.6639,10191.0
2018-12-10 10:10:00,82.42,82.76,82.32,82.76,7197.0,70.6296,70.921,70.5439,70.921,7197.0
2018-12-10 10:15:00,82.74,82.85,82.64,82.83,10224.0,70.9038,70.9981,70.8181,70.981,10224.0
2018-12-10 10:20:00,82.84,82.91,82.69,82.8,10564.0,70.9895,71.0495,70.861,70.9552,10564.0
2018-12-10 10:25:00,82.8,82.83,82.62,82.73,6654.0,70.9552,70.981,70.801,70.8953,6654.0
2018-12-10 10:30:00,82.72,82.81,82.45,82.45,16515.0,70.8867,70.9638,70.6553,70.6553,16515.0
2018-12-10 10:35:00,82.46,82.57,82.24,82.29,10779.0,70.6639,70.7582,70.4754,70.5182,10779.0
2018-12-10 10:40:00,82.26,82.33,82.17,82.22,6170.0,70.4925,70.5525,70.4154,70.4582,6170.0
2018-12-10 10:45:00,82.2,82.33,82.15,82.27,6670.0,70.4411,70.5525,70.3982,70.5011,6670.0
2018-12-10 10:50:00,82.27,82.28,81.87,81.88,13835.0,70.5011,70.5096,70.1583,70.1669,13835.0
2018-12-10 10:55:00,81.95,82.16,81.95,82.03,10327.0,70.2268,70.4068,70.2268,70.2954,10327.0
2018-12-10 11:00:00,82.06,82.09,81.51,81.71,20423.0,70.3211,70.3468,69.8498,70.0212,20423.0
2018-12-10 11:05:00,81.66,81.85,81.59,81.6,30492.0,69.9783,70.1411,69.9183,69.9269,30492.0
2018-12-10 11:10:00,81.54,81.75,81.51,81.75,11892.0,69.8755,70.0555,69.8498,70.0555,11892.0
2018-12-10 11:15:00,81.72,81.73,81.45,81.55,10817.0,70.0297,70.0383,69.7984,69.8841,10817.0
2018-12-10 11:20:00,81.57,81.7,81.57,81.58,7159.0,69.9012,70.0126,69.9012,69.9098,7159.0
2018-12-10 11:25:00,81.6,81.74,81.6,81.67,11940.0,69.9269,70.0469,69.9269,69.9869,11940.0
2018-12-10 11:30:00,81.68,81.8,81.52,81.52,24410.0,69.9955,70.0983,69.8584,69.8584,24410.0
2018-12-10 11:35:00,81.55,82.02,81.55,81.95,15825.0,69.8841,70.2868,69.8841,70.2268,15825.0
2018-12-10 11:40:00,81.91,81.92,81.83,81.92,15321.0,70.1926,70.2011,70.124,70.2011,15321.0
2018-12-10 11:45:00,81.9,82.02,81.83,81.97,38647.0,70.184,70.2868,70.124,70.244,38647.0
2018-12-10 11:50:00,81.97,82.13,81.93,82.02,18737.0,70.244,70.3811,70.2097,70.2868,18737.0
2018-12-10 11:55:00,82.04,82.12,81.71,81.77,11611.0,70.304,70.3725,70.0212,70.0726,11611.0
2018-12-10 12:00:00,81.76,81.81,81.62,81.68,9573.0,70.064,70.1069,69.9441,69.9955,9573.0
2018-12-10 12:05:00,81.72,81.92,81.64,81.83,13850.0,70.0297,70.2011,69.9612,70.124,13850.0
2018-12-10 12:10:00,81.84,82.06,81.79,81.97,15368.0,70.1326,70.3211,70.0897,70.244,15368.0
2018-12-10 12:15:00,81.98,82.05,81.73,81.76,33470.0,70.2526,70.3125,70.0383,70.064,33470.0
2018-12-10 12:20:00,81.76,81.85,81.73,81.85,9974.0,70.064,70.1411,70.0383,70.1411,9974.0
2018-12-10 12:25:00,81.84,81.96,81.83,81.88,18037.0,70.1326,70.2354,70.124,70.1669,18037.0
2018-12-10 12:30:00,81.87,82.06,81.86,82.06,11691.0,70.1583,70.3211,70.1497,70.3211,11691.0
2018-12-10 12:35:00,82.08,82.27,82.07,82.25,23369.0,70.3382,70.5011,70.3297,70.4839,23369.0
2018-12-10 12:40:00,82.25,82.56,82.24,82.47,15390.0,70.4839,70.7496,70.4754,70.6725,15390.0
2018-12-10 12:45:00,82.5,82.55,82.36,82.47,45357.0,70.6982,70.741,70.5782,70.6725,45357.0
2018-12-10 12:50:00,82.47,82.66,82.4,82.64,27083.0,70.6725,70.8353,70.6125,70.8181,27083.0
2018-12-10 12:55:00,82.64,82.68,82.49,82.49,16397.0,70.8181,70.8524,70.6896,70.6896,16397.0
2018-12-10 13:00:00,82.5,82.56,82.39,82.42,16351.0,70.6982,70.7496,70.6039,70.6296,16351.0
2018-12-10 13:05:00,82.45,82.58,82.43,82.48,12086.0,70.6553,70.7667,70.6382,70.681,12086.0
2018-12-10 13:10:00,82.51,82.66,82.43,82.59,27601.0,70.7067,70.8353,70.6382,70.7753,27601.0
2018-12-10 13:15:00,82.61,82.7,82.55,82.67,15689.0,70.7924,70.8696,70.741,70.8438,15689.0
2018-12-10 13:20:00,82.69,82.72,82.54,82.54,10747.0,70.861,70.8867,70.7324,70.7324,10747.0
2018-12-10 13:25:00,82.54,82.58,82.49,82.53,9441.0,70.7324,70.7667,70.6896,70.7239,9441.0
2018-12-10 13:30:00,82.51,82.67,82.49,82.66,25584.0,70.7067,70.8438,70.6896,70.8353,25584.0
2018-12-10 13:35:00,82.67,82.78,82.67,82.7,15309.0,70.8438,70.9381,70.8438,70.8696,15309.0
2018-12-10 13:40:00,82.72,82.76,82.65,82.65,8608.0,70.8867,70.921,70.8267,70.8267,8608.0
2018-12-10 13:45:00,82.65,82.74,82.62,82.71,24942.0,70.8267,70.9038,70.801,70.8781,24942.0
2018-12-10 13:50:00,82.71,82.92,82.71,82.88,26188.0,70.8781,71.0581,70.8781,71.0238,26188.0
2018-12-10 13:55:00,82.88,82.9,82.79,82.79,9303.0,71.0238,71.0409,70.9467,70.9467,9303.0
2018-12-10 14:00:00,82.81,82.83,82.72,82.76,10603.0,70.9638,70.981,70.8867,70.921,10603.0
2018-12-10 14:05:00,82.78,82.88,82.76,82.85,22881.0,70.9381,71.0238,70.921,70.9981,22881.0
2018-12-10 14:10:00,82.82,82.82,82.65,82.68,29862.0,70.9724,70.9724,70.8267,70.8524,29862.0
2018-12-10 14:15:00,82.68,82.74,82.57,82.64,16262.0,70.8524,70.9038,70.7582,70.8181,16262.0
2018-12-10 14:20:00,82.65,82.78,82.54,82.71,8408.0,70.8267,70.9381,70.7324,70.8781,8408.0
2018-12-10 14:25:00,82.72,82.9,82.72,82.86,6812.0,70.8867,71.0409,70.8867,71.0067,6812.0
2018-12-10 14:30:00,82.9,83.23,82.87,83.23,12751.0,71.0409,71.3237,71.0152,71.3237,12751.0
2018-12-10 14:35:00,83.27,83.27,83.17,83.17,12654.0,71.358,71.358,71.2723,71.2723,12654.0
2018-12-10 14:40:00,83.18,83.23,83.14,83.22,9312.0,71.2809,71.3237,71.2466,71.3152,9312.0
2018-12-10 14:45:00,83.2,83.32,83.16,83.19,11772.0,71.298,71.4009,71.2638,71.2895,11772.0
2018-12-10 14:50:00,83.18,83.27,83.16,83.17,15408.0,71.2809,71.358,71.2638,71.2723,15408.0
2018-12-10 14:55:00,83.17,83.26,82.9,82.92,9945.0,71.2723,71.3494,71.0409,71.0581,9945.0
2018-12-10 15:00:00,82.91,83.02,82.9,82.93,12111.0,71.0495,71.1438,71.0409,71.0667,12111.0
2018-12-10 15:05:00,82.89,82.97,82.86,82.94,10384.0,71.0324,71.1009,71.0067,71.0752,10384.0
2018-12-10 15:10:00,82.93,82.98,82.88,82.91,11363.0,71.0667,71.1095,71.0238,71.0495,11363.0
2018-12-10 15:15:00,82.89,82.89,82.76,82.83,12290.0,71.0324,71.0324,70.921,70.981,12290.0
2018-12-10 15:20:00,82.84,82.92,82.84,82.91,68581.0,70.9895,71.0581,70.9895,71.0495,68581.0
2018-12-10 15:25:00,82.9,83.01,82.88,82.98,21130.0,71.0409,71.1352,71.0238,71.1095,21130.0
2018-12-10 15:30:00,82.98,83.34,82.98,83.34,19184.0,71.1095,71.418,71.1095,71.418,19184.0
2018-12-10 15:35:00,83.34,83.57,83.32,83.46,21600.0,71.418,71.6151,71.4009,71.5208,21600.0
2018-12-10 15:40:00,83.46,83.53,83.38,83.41,19971.0,71.5208,71.5808,71.4523,71.478,19971.0
2018-12-10 15:45:00,83.41,83.46,83.34,83.35,32139.0,71.478,71.5208,71.418,71.4266,32139.0
2018-12-10 15:50:00,83.34,83.41,83.24,83.36,33142.0,71.418,71.478,71.3323,71.4351,33142.0
2018-12-10 15:55:00,83.36,83.42,83.26,83.26,76159.0,71.4351,71.4866,71.3494,71.3494,76159.0
2018-12-11 09:30:00,84.37,84.59,83.95,84.26,30173.0,72.3007,72.4892,71.9407,72.2064,30173.0
2018-12-11 09:35:00,84.35,84.35,84.0,84.0,8672.0,72.2835,72.2835,71.9836,71.9836,8672.0
2018-12-11 09:40:00,84.06,84.3,84.02,84.07,10247.0,72.035,72.2407,72.0007,72.0436,10247.0
2018-12-11 09:45:00,84.14,84.27,84.02,84.03,14022.0,72.1036,72.215,72.0007,72.0093,14022.0
2018-12-11 09:50:00,83.96,83.98,83.8,83.86,10350.0,71.9493,71.9664,71.8122,71.8636,10350.0
2018-12-11 09:55:00,83.84,83.99,83.71,83.78,13718.0,71.8465,71.975,71.7351,71.7951,13718.0
2018-12-11 10:00:00,83.75,83.93,83.73,83.86,17726.0,71.7693,71.9236,71.7522,71.8636,17726.0
2018-12-11 10:05:00,83.83,84.04,83.78,83.94,20196.0,71.8379,72.0179,71.7951,71.9322,20196.0
2018-12-11 10:10:00,83.93,83.93,83.54,83.54,12665.0,71.9236,71.9236,71.5894,71.5894,12665.0
2018-12-11 10:15:00,83.59,83.72,83.54,83.67,13000.0,71.6322,71.7436,71.5894,71.7008,13000.0
2018-12-11 10:20:00,83.68,83.94,83.68,83.9,14154.0,71.7094,71.9322,71.7094,71.8979,14154.0
2018-12-11 10:25:00,83.87,83.98,83.73,83.97,14438.0,71.8722,71.9664,71.7522,71.9579,14438.0
2018-12-11 10:30:00,83.97,84.05,83.93,84.03,20970.0,71.9579,72.0264,71.9236,72.0093,20970.0
2018-12-11 10:35:00,84.02,84.06,83.85,84.02,19546.0,72.0007,72.035,71.855,72.0007,19546.0
2018-12-11 10:40:00,84.02,84.08,83.88,83.93,11780.0,72.0007,72.0521,71.8808,71.9236,11780.0
2018-12-11 10:45:00,83.96,84.03,83.69,83.75,7411.0,71.9493,72.0093,71.7179,71.7693,7411.0
2018-12-11 10:50:00,83.76,83.87,83.71,83.76,18527.0,71.7779,71.8722,71.7351,71.7779,18527.0
2018-12-11 10:55:00,83.71,83.73,83.58,83.67,10377.0,71.7351,71.7522,71.6237,71.7008,10377.0
2018-12-11 11:00:00,83.63,83.64,83.5,83.61,17764.0,71.6665,71.6751,71.5551,71.6494,17764.0
2018-12-11 11:05:00,83.59,83.64,83.49,83.62,7543.0,71.6322,71.6751,71.5465,71.6579,7543.0
2018-12-11 11:10:00,83.63,83.66,83.35,83.4,14026.0,71.6665,71.6922,71.4266,71.4694,14026.0
2018-12-11 11:15:00,83.37,83.51,83.36,83.44,8946.0,71.4437,71.5637,71.4351,71.5037,8946.0
2018-12-11 11:20:00,83.47,83.47,83.3,83.34,7696.0,71.5294,71.5294,71.3837,71.418,7696.0
2018-12-11 11:25:00,83.36,83.39,83.21,83.26,6381.0,71.4351,71.4608,71.3066,71.3494,6381.0
2018-12-11 11:30:00,83.25,83.29,82.99,83.04,15899.0,71.3409,71.3752,71.1181,71.1609,15899.0
2018-12-11 11:35:00,83.06,83.17,83.04,83.17,6458.0,71.1781,71.2723,71.1609,71.2723,6458.0
2018-12-11 11:40:00,83.14,83.17,82.99,83.0,8458.0,71.2466,71.2723,71.1181,71.1266,8458.0
2018-12-11 11:45:00,82.96,83.03,82.89,82.98,13845.0,71.0924,71.1523,71.0324,71.1095,13845.0
2018-12-11 11:50:00,82.99,83.11,82.97,83.11,8534.0,71.1181,71.2209,71.1009,71.2209,8534.0
2018-12-11 11:55:00,83.11,83.17,82.99,83.01,39353.0,71.2209,71.2723,71.1181,71.1352,39353.0
2018-12-11 12:00:00,82.99,82.99,82.66,82.67,8530.0,71.1181,71.1181,70.8353,70.8438,8530.0
2018-12-11 12:05:00,82.69,82.72,82.54,82.65,10468.0,70.861,70.8867,70.7324,70.8267,10468.0
2018-12-11 12:10:00,82.6,82.61,82.49,82.51,5448.0,70.7839,70.7924,70.6896,70.7067,5448.0
2018-12-11 12:15:00,82.52,82.52,82.38,82.42,10442.0,70.7153,70.7153,70.5953,70.6296,10442.0
2018-12-11 12:20:00,82.42,82.69,82.42,82.63,4208.0,70.6296,70.861,70.6296,70.8096,4208.0
2018-12-11 12:25:00,82.62,82.66,82.45,82.48,7225.0,70.801,70.8353,70.6553,70.681,7225.0
2018-12-11 12:30:00,82.44,82.55,82.42,82.55,24150.0,70.6467,70.741,70.6296,70.741,24150.0
2018-12-11 12:35:00,82.56,82.69,82.54,82.56,12712.0,70.7496,70.861,70.7324,70.7496,12712.0
2018-12-11 12:40:00,82.58,82.73,82.53,82.69,9802.0,70.7667,70.8953,70.7239,70.861,9802.0
2018-12-11 12:45:00,82.7,82.71,82.52,82.55,17378.0,70.8696,70.8781,70.7153,70.741,17378.0
2018-12-11 12:50:00,82.53,82.55,82.39,82.43,17420.0,70.7239,70.741,70.6039,70.6382,17420.0
2018-12-11 12:55:00,82.44,82.45,82.32,82.38,11704.0,70.6467,70.6553,70.5439,70.5953,11704.0
2018-12-11 13:00:00,82.37,82.37,82.26,82.29,12559.0,70.5868,70.5868,70.4925,70.5182,12559.0
2018-12-11 13:05:00,82.31,82.35,82.2,82.33,11639.0,70.5353,70.5696,70.4411,70.5525,11639.0
2018-12-11 13:10:00,82.35,82.36,82.27,82.3,12361.0,70.5696,70.5782,70.5011,70.5268,12361.0
2018-12-11 13:15:00,82.32,82.5,82.27,82.47,14279.0,70.5439,70.6982,70.5011,70.6725,14279.0
2018-12-11 13:20:00,82.49,82.54,82.42,82.45,15137.0,70.6896,70.7324,70.6296,70.6553,15137.0
2018-12-11 13:25:00,82.44,82.44,82.3,82.31,20899.0,70.6467,70.6467,70.5268,70.5353,20899.0
2018-12-11 13:30:00,82.3,82.32,82.21,82.27,14640.0,70.5268,70.5439,70.4497,70.5011,14640.0
2018-12-11 13:35:00,82.28,82.4,82.24,82.35,8657.0,70.5096,70.6125,70.4754,70.5696,8657.0
2018-12-11 13:40:00,82.34,82.34,82.08,82.1,12364.0,70.5611,70.5611,70.3382,70.3554,12364.0
2018-12-11 13:45:00,82.09,82.14,81.99,82.04,15336.0,70.3468,70.3897,70.2611,70.304,15336.0
2018-12-11 13:50:00,82.06,82.08,81.92,81.93,15031.0,70.3211,70.3382,70.2011,70.2097,15031.0
2018-12-11 13:55:00,81.92,82.02,81.92,81.95,17108.0,70.2011,70.2868,70.2011,70.2268,17108.0
2018-12-11 14:00:00,81.94,82.1,81.91,82.05,22253.0,70.2183,70.3554,70.1926,70.3125,22253.0
2018-12-11 14:05:00,82.03,82.08,81.96,81.96,15622.0,70.2954,70.3382,70.2354,70.2354,15622.0
2018-12-11 14:10:00,81.97,82.09,81.91,82.07,20330.0,70.244,70.3468,70.1926,70.3297,20330.0
2018-12-11 14:15:00,82.03,82.22,81.92,82.15,32209.0,70.2954,70.4582,70.2011,70.3982,32209.0
2018-12-11 14:20:00,82.15,82.24,82.11,82.19,14762.0,70.3982,70.4754,70.364,70.4325,14762.0
2018-12-11 14:25:00,82.18,82.47,82.17,82.46,14487.0,70.4239,70.6725,70.4154,70.6639,14487.0
2018-12-11 14:30:00,82.43,82.62,82.43,82.52,13586.0,70.6382,70.801,70.6382,70.7153,13586.0
2018-12-11 14:35:00,82.51,82.64,82.51,82.57,34986.0,70.7067,70.8181,70.7067,70.7582,34986.0
2018-12-11 14:40:00,82.61,82.75,82.59,82.7,16121.0,70.7924,70.9124,70.7753,70.8696,16121.0
2018-12-11 14:45:00,82.69,82.86,82.5,82.51,23897.0,70.861,71.0067,70.6982,70.7067,23897.0
2018-12-11 14:50:00,82.51,82.56,82.44,82.49,36728.0,70.7067,70.7496,70.6467,70.6896,36728.0
2018-12-11 14:55:00,82.5,82.54,82.4,82.5,24988.0,70.6982,70.7324,70.6125,70.6982,24988.0
2018-12-11 15:00:00,82.51,82.54,82.37,82.5,21376.0,70.7067,70.7324,70.5868,70.6982,21376.0
2018-12-11 15:05:00,82.5,82.63,82.46,82.63,15680.0,70.6982,70.8096,70.6639,70.8096,15680.0
2018-12-11 15:10:00,82.62,83.02,82.61,82.93,22359.0,70.801,71.1438,70.7924,71.0667,22359.0
2018-12-11 15:15:00,82.92,82.95,82.82,82.87,13500.0,71.0581,71.0838,70.9724,71.0152,13500.0
2018-12-11 15:20:00,82.87,82.91,82.83,82.85,16381.0,71.0152,71.0495,70.981,70.9981,16381.0
2018-12-11 15:25:00,82.86,82.87,82.78,82.8,20442.0,71.0067,71.0152,70.9381,70.9552,20442.0
2018-12-11 15:30:00,82.79,83.09,82.79,82.94,29874.0,70.9467,71.2038,70.9467,71.0752,29874.0
2018-12-11 15:35:00,82.92,82.92,82.72,82.72,32945.0,71.0581,71.0581,70.8867,70.8867,32945.0
2018-12-11 15:40:00,82.72,82.72,82.52,82.56,35789.0,70.8867,70.8867,70.7153,70.7496,35789.0
2018-12-11 15:45:00,82.57,82.66,82.5,82.54,58518.0,70.7582,70.8353,70.6982,70.7324,58518.0
2018-12-11 15:50:00,82.54,82.61,82.43,82.57,62331.0,70.7324,70.7924,70.6382,70.7582,62331.0
2018-12-11 15:55:00,82.56,82.56,82.44,82.48,101269.0,70.7496,70.7496,70.6467,70.681,101269.0
2018-12-12 09:30:00,83.7,83.94,83.41,83.52,23772.0,71.7265,71.9322,71.478,71.5723,23772.0
2018-12-12 09:35:00,83.46,83.6,83.25,83.6,5466.0,71.5208,71.6408,71.3409,71.6408,5466.0
2018-12-12 09:40:00,83.64,83.64,83.39,83.56,4956.0,71.6751,71.6751,71.4608,71.6065,4956.0
2018-12-12 09:45:00,83.54,83.54,83.2,83.33,15480.0,71.5894,71.5894,71.298,71.4094,15480.0
2018-12-12 09:50:00,83.34,83.38,83.1,83.13,17320.0,71.418,71.4523,71.2123,71.238,17320.0
2018-12-12 09:55:00,83.12,83.5,83.11,83.41,14549.0,71.2295,71.5551,71.2209,71.478,14549.0
2018-12-12 10:00:00,83.42,83.46,83.24,83.34,9813.0,71.4866,71.5208,71.3323,71.418,9813.0
2018-12-12 10:05:00,83.34,83.49,83.31,83.43,8988.0,71.418,71.5465,71.3923,71.4951,8988.0
2018-12-12 10:10:00,83.43,83.77,83.42,83.76,11270.0,71.4951,71.7865,71.4866,71.7779,11270.0
2018-12-12 10:15:00,83.76,83.88,83.69,83.86,11802.0,71.7779,71.8808,71.7179,71.8636,11802.0
2018-12-12 10:20:00,83.8,83.84,83.64,83.75,4160.0,71.8122,71.8465,71.6751,71.7693,4160.0
2018-12-12 10:25:00,83.74,83.75,83.57,83.66,11245.0,71.7608,71.7693,71.6151,71.6922,11245.0
2018-12-12 10:30:00,83.66,83.79,83.64,83.73,9516.0,71.6922,71.8036,71.6751,71.7522,9516.0
2018-12-12 10:35:00,83.7,83.76,83.26,83.26,10292.0,71.7265,71.7779,71.3494,71.3494,10292.0
2018-12-12 10:40:00,83.24,83.43,83.24,83.4,8909.0,71.3323,71.4951,71.3323,71.4694,8909.0
2018-12-12 10:45:00,83.47,83.55,83.33,83.55,9633.0,71.5294,71.598,71.4094,71.598,9633.0
2018-12-12 10:50:00,83.57,83.71,83.38,83.4,29739.0,71.6151,71.7351,71.4523,71.4694,29739.0
2018-12-12 10:55:00,83.43,83.52,83.37,83.46,13326.0,71.4951,71.5723,71.4437,71.5208,13326.0
2018-12-12 11:00:00,83.46,83.63,83.39,83.5,5506.0,71.5208,71.6665,71.4608,71.5551,5506.0
2018-12-12 11:05:00,83.52,83.52,83.35,83.46,6951.0,71.5723,71.5723,71.4266,71.5208,6951.0
2018-12-12 11:10:00,83.45,83.47,83.21,83.29,8971.0,71.5123,71.5294,71.3066,71.3752,8971.0
2018-12-12 11:15:00,83.33,83.36,83.22,83.27,4804.0,71.4094,71.4351,71.3152,71.358,4804.0
2018-12-12 11:20:00,83.24,83.35,83.19,83.35,6355.0,71.3323,71.4266,71.2895,71.4266,6355.0
2018-12-12 11:25:00,83.38,83.42,83.26,83.26,7291.0,71.4523,71.4866,71.3494,71.3494,7291.0
2018-12-12 11:30:00,83.28,83.33,83.04,83.04,6396.0,71.3666,71.4094,71.1609,71.1609,6396.0
2018-12-12 11:35:00,83.02,83.19,83.0,83.16,9862.0,71.1438,71.2895,71.1266,71.2638,9862.0
2018-12-12 11:40:00,83.14,83.24,83.11,83.22,9033.0,71.2466,71.3323,71.2209,71.3152,9033.0
2018-12-12 11:45:00,83.22,83.27,83.19,83.27,9463.0,71.3152,71.358,71.2895,71.358,9463.0
2018-12-12 11:50:00,83.22,83.34,83.2,83.26,12624.0,71.3152,71.418,71.298,71.3494,12624.0
2018-12-12 11:55:00,83.27,83.42,83.19,83.42,4242.0,71.358,71.4866,71.2895,71.4866,4242.0
2018-12-12 12:00:00,83.52,83.58,83.43,83.58,5491.0,71.5723,71.6237,71.4951,71.6237,5491.0
2018-12-12 12:05:00,83.56,83.6,83.49,83.55,3768.0,71.6065,71.6408,71.5465,71.598,3768.0
2018-12-12 12:10:00,83.59,83.63,83.49,83.52,8852.0,71.6322,71.6665,71.5465,71.5723,8852.0
2018-12-12 12:15:00,83.52,83.6,83.51,83.58,4498.0,71.5723,71.6408,71.5637,71.6237,4498.0
2018-12-12 12:20:00,83.57,83.64,83.49,83.57,4145.0,71.6151,71.6751,71.5465,71.6151,4145.0
2018-12-12 12:25:00,83.58,83.61,83.55,83.6,5603.0,71.6237,71.6494,71.598,71.6408,5603.0
2018-12-12 12:30:00,83.63,83.63,83.51,83.55,11955.0,71.6665,71.6665,71.5637,71.598,11955.0
2018-12-12 12:35:00,83.55,83.57,83.46,83.46,2998.0,71.598,71.6151,71.5208,71.5208,2998.0
2018-12-12 12:40:00,83.48,83.54,83.45,83.49,13691.0,71.538,71.5894,71.5123,71.5465,13691.0
2018-12-12 12:45:00,83.51,83.51,83.38,83.49,12404.0,71.5637,71.5637,71.4523,71.5465,12404.0
2018-12-12 12:50:00,83.49,83.59,83.49,83.55,7559.0,71.5465,71.6322,71.5465,71.598,7559.0
2018-12-12 12:55:00,83.54,83.66,83.54,83.66,16112.0,71.5894,71.6922,71.5894,71.6922,16112.0
2018-12-12 13:00:00,83.67,83.67,83.6,83.62,6604.0,71.7008,71.7008,71.6408,71.6579,6604.0
2018-12-12 13:05:00,83.62,83.7,83.58,83.69,12119.0,71.6579,71.7265,71.6237,71.7179,12119.0
2018-12-12 13:10:00,83.71,83.78,83.69,83.75,9072.0,71.7351,71.7951,71.7179,71.7693,9072.0
2018-12-12 13:15:00,83.76,83.76,83.62,83.64,6903.0,71.7779,71.7779,71.6579,71.6751,6903.0
2018-12-12 13:20:00,83.62,83.63,83.57,83.63,12510.0,71.6579,71.6665,71.6151,71.6665,12510.0
2018-12-12 13:25:00,83.65,83.74,83.63,83.73,8348.0,71.6837,71.7608,71.6665,71.7522,8348.0
2018-12-12 13:30:00,83.74,83.74,83.58,83.59,8827.0,71.7608,71.7608,71.6237,71.6322,8827.0
2018-12-12 13:35:00,83.59,83.59,83.39,83.41,10171.0,71.6322,71.6322,71.4608,71.478,10171.0
2018-12-12 13:40:00,83.42,83.48,83.39,83.48,5830.0,71.4866,71.538,71.4608,71.538,5830.0
2018-12-12 13:45:00,83.48,83.49,83.33,83.34,11537.0,71.538,71.5465,71.4094,71.418,11537.0
2018-12-12 13:50:00,83.34,83.35,83.29,83.29,8235.0,71.418,71.4266,71.3752,71.3752,8235.0
2018-12-12 13:55:00,83.29,83.3,83.15,83.25,15129.0,71.3752,71.3837,71.2552,71.3409,15129.0
2018-12-12 14:00:00,83.25,83.28,83.14,83.18,11361.0,71.3409,71.3666,71.2466,71.2809,11361.0
2018-12-12 14:05:00,83.17,83.19,82.99,83.02,15556.0,71.2723,71.2895,71.1181,71.1438,15556.0
2018-12-12 14:10:00,83.02,83.04,82.92,83.03,10044.0,71.1438,71.1609,71.0581,71.1523,10044.0
2018-12-12 14:15:00,83.04,83.09,83.01,83.06,11377.0,71.1609,71.2038,71.1352,71.1781,11377.0
2018-12-12 14:20:00,83.07,83.12,83.0,83.08,16794.0,71.1866,71.2295,71.1266,71.1952,16794.0
2018-12-12 14:25:00,83.08,83.13,82.8,82.87,30831.0,71.1952,71.238,70.9552,71.0152,30831.0
2018-12-12 14:30:00,82.85,82.9,82.72,82.88,20321.0,70.9981,71.0409,70.8867,71.0238,20321.0
2018-12-12 14:35:00,82.89,82.93,82.81,82.85,10450.0,71.0324,71.0667,70.9638,70.9981,10450.0
2018-12-12 14:40:00,82.85,82.86,82.58,82.7,21640.0,70.9981,71.0067,70.7667,70.8696,21640.0
2018-12-12 14:45:00,82.72,82.75,82.6,82.65,28384.0,70.8867,70.9124,70.7839,70.8267,28384.0
2018-12-12 14:50:00,82.61,82.76,82.54,82.75,27743.0,70.7924,70.921,70.7324,70.9124,27743.0
2018-12-12 14:55:00,82.77,82.91,82.75,82.85,17723.0,70.9295,71.0495,70.9124,70.9981,17723.0
2018-12-12 15:00:00,82.84,82.97,82.78,82.83,16537.0,70.9895,71.1009,70.9381,70.981,16537.0
2018-12-12 15:05:00,82.85,82.95,82.76,82.9,21307.0,70.9981,71.0838,70.921,71.0409,21307.0
2018-12-12 15:10:00,82.9,82.99,82.83,82.83,22038.0,71.0409,71.1181,70.981,70.981,22038.0
2018-12-12 15:15:00,82.82,82.82,82.53,82.59,41707.0,70.9724,70.9724,70.7239,70.7753,41707.0
2018-12-12 15:20:00,82.59,82.74,82.59,82.72,52837.0,70.7753,70.9038,70.7753,70.8867,52837.0
2018-12-12 15:25:00,82.73,82.82,82.6,82.66,44089.0,70.8953,70.9724,70.7839,70.8353,44089.0
2018-12-12 15:30:00,82.67,82.84,82.67,82.74,34663.0,70.8438,70.9895,70.8438,70.9038,34663.0
2018-12-12 15:35:00,82.75,82.88,82.73,82.88,21020.0,70.9124,71.0238,70.8953,71.0238,21020.0
2018-12-12 15:40:00,82.89,82.92,82.68,82.69,24003.0,71.0324,71.0581,70.8524,70.861,24003.0
2018-12-12 15:45:00,82.69,82.74,82.59,82.65,39394.0,70.861,70.9038,70.7753,70.8267,39394.0
2018-12-12 15:50:00,82.65,82.65,82.57,82.58,31713.0,70.8267,70.8267,70.7582,70.7667,31713.0
2018-12-12 15:55:00,82.57,82.57,82.34,82.41,85636.0,70.7582,70.7582,70.5611,70.621,85636.0
2018-12-13 09:30:00,82.18,82.62,82.08,82.08,30419.0,70.4239,70.801,70.3382,70.3382,30419.0
2018-12-13 09:35:00,82.07,82.28,82.04,82.04,13061.0,70.3297,70.5096,70.304,70.304,13061.0
2018-12-13 09:40:00,82.04,82.11,81.84,81.86,8155.0,70.304,70.364,70.1326,70.1497,8155.0
2018-12-13 09:45:00,81.84,82.0,81.79,81.89,21050.0,70.1326,70.2697,70.0897,70.1754,21050.0
2018-12-13 09:50:00,81.9,82.0,81.63,81.63,10374.0,70.184,70.2697,69.9526,69.9526,10374.0
2018-12-13 09:55:00,81.62,81.71,81.48,81.52,18412.0,69.9441,70.0212,69.8241,69.8584,18412.0
2018-12-13 10:00:00,81.47,81.6,81.41,81.6,11842.0,69.8155,69.9269,69.7641,69.9269,11842.0
2018-12-13 10:05:00,81.64,81.79,81.56,81.56,12639.0,69.9612,70.0897,69.8926,69.8926,12639.0
2018-12-13 10:10:00,81.57,82.01,81.57,81.77,13694.0,69.9012,70.2783,69.9012,70.0726,13694.0
2018-12-13 10:15:00,81.73,81.79,81.64,81.64,11187.0,70.0383,70.0897,69.9612,69.9612,11187.0
2018-12-13 10:20:00,81.6,81.61,81.44,81.51,13515.0,69.9269,69.9355,69.7898,69.8498,13515.0
2018-12-13 10:25:00,81.49,81.7,81.37,81.42,7247.0,69.8326,70.0126,69.7298,69.7727,7247.0
2018-12-13 10:30:00,81.47,81.65,81.34,81.64,9090.0,69.8155,69.9698,69.7041,69.9612,9090.0
2018-12-13 10:35:00,81.67,81.75,81.49,81.49,19138.0,69.9869,70.0555,69.8326,69.8326,19138.0
2018-12-13 10:40:00,81.48,81.48,81.26,81.36,35401.0,69.8241,69.8241,69.6356,69.7212,35401.0
2018-12-13 10:45:00,81.39,81.48,81.21,81.39,17348.0,69.747,69.8241,69.5927,69.747,17348.0
2018-12-13 10:50:00,81.37,81.42,81.12,81.31,21342.0,69.7298,69.7727,69.5156,69.6784,21342.0
2018-12-13 10:55:00,81.34,81.51,81.28,81.37,16893.0,69.7041,69.8498,69.6527,69.7298,16893.0
2018-12-13 11:00:00,81.35,81.36,81.11,81.2,36943.0,69.7127,69.7212,69.507,69.5841,36943.0
2018-12-13 11:05:00,81.22,81.39,81.16,81.27,11839.0,69.6013,69.747,69.5499,69.6441,11839.0
2018-12-13 11:10:00,81.28,81.29,81.0,81.03,33540.0,69.6527,69.6613,69.4127,69.4385,33540.0
2018-12-13 11:15:00,81.02,81.04,80.87,80.91,43383.0,69.4299,69.447,69.3013,69.3356,43383.0
2018-12-13 11:20:00,80.94,80.96,80.67,80.67,26109.0,69.3613,69.3785,69.13,69.13,26109.0
2018-12-13 11:25:00,80.7,80.82,80.68,80.71,19582.0,69.1557,69.2585,69.1385,69.1642,19582.0
2018-12-13 11:30:00,80.73,81.04,80.64,81.02,39250.0,69.1814,69.447,69.1042,69.4299,39250.0
2018-12-13 11:35:00,81.04,81.06,80.87,80.89,8412.0,69.447,69.4642,69.3013,69.3185,8412.0
2018-12-13 11:40:00,80.87,81.11,80.66,81.07,25142.0,69.3013,69.507,69.1214,69.4727,25142.0
2018-12-13 11:45:00,81.04,81.07,80.89,80.9,16834.0,69.447,69.4727,69.3185,69.327,16834.0
2018-12-13 11:50:00,80.87,80.87,80.67,80.69,8293.0,69.3013,69.3013,69.13,69.1471,8293.0
2018-12-13 11:55:00,80.7,80.82,80.55,80.59,10672.0,69.1557,69.2585,69.0271,69.0614,10672.0
2018-12-13 12:00:00,80.55,80.62,80.44,80.55,17060.0,69.0271,69.0871,68.9329,69.0271,17060.0
2018-12-13 12:05:00,80.5,80.57,80.46,80.48,8393.0,68.9843,69.0443,68.95,68.9671,8393.0
2018-12-13 12:10:00,80.54,80.56,80.41,80.54,9836.0,69.0185,69.0357,68.9071,69.0185,9836.0
2018-12-13 12:15:00,80.52,80.63,80.44,80.58,22090.0,69.0014,69.0957,68.9329,69.0528,22090.0
2018-12-13 12:20:00,80.56,80.62,80.48,80.48,8719.0,69.0357,69.0871,68.9671,68.9671,8719.0
2018-12-13 12:25:00,80.52,80.56,80.47,80.52,17069.0,69.0014,69.0357,68.9586,69.0014,17069.0
2018-12-13 12:30:00,80.52,80.68,80.5,80.64,8883.0,69.0014,69.1385,68.9843,69.1042,8883.0
2018-12-13 12:35:00,80.66,80.91,80.64,80.85,10616.0,69.1214,69.3356,69.1042,69.2842,10616.0
2018-12-13 12:40:00,80.83,80.93,80.83,80.85,15563.0,69.2671,69.3528,69.2671,69.2842,15563.0
2018-12-13 12:45:00,80.84,80.91,80.81,80.86,5538.0,69.2756,69.3356,69.2499,69.2928,5538.0
2018-12-13 12:50:00,80.85,80.88,80.66,80.73,9997.0,69.2842,69.3099,69.1214,69.1814,9997.0
2018-12-13 12:55:00,80.7,80.75,80.68,80.69,8150.0,69.1557,69.1985,69.1385,69.1471,8150.0
2018-12-13 13:00:00,80.69,80.69,80.45,80.47,11824.0,69.1471,69.1471,68.9414,68.9586,11824.0
2018-12-13 13:05:00,80.47,80.47,80.31,80.42,14124.0,68.9586,68.9586,68.8215,68.9157,14124.0
2018-12-13 13:10:00,80.41,80.43,80.26,80.3,24506.0,68.9071,68.9243,68.7786,68.8129,24506.0
2018-12-13 13:15:00,80.28,80.4,80.26,80.3,25292.0,68.7957,68.8986,68.7786,68.8129,25292.0
2018-12-13 13:20:00,80.31,80.52,80.25,80.49,31196.0,68.8215,69.0014,68.77,68.9757,31196.0
2018-12-13 13:25:00,80.48,80.49,80.28,80.45,9956.0,68.9671,68.9757,68.7957,68.9414,9956.0
2018-12-13 13:30:00,80.44,80.63,80.42,80.59,29450.0,68.9329,69.0957,68.9157,69.0614,29450.0
2018-12-13 13:35:00,80.57,80.69,80.49,80.66,11056.0,69.0443,69.1471,68.9757,69.1214,11056.0
2018-12-13 13:40:00,80.68,80.73,80.53,80.54,9939.0,69.1385,69.1814,69.01,69.0185,9939.0
2018-12-13 13:45:00,80.53,80.6,80.51,80.51,17395.0,69.01,69.07,68.9928,68.9928,17395.0
2018-12-13 13:50:00,80.51,80.58,80.43,80.47,11249.0,68.9928,69.0528,68.9243,68.9586,11249.0
2018-12-13 13:55:00,80.45,80.49,80.42,80.48,10939.0,68.9414,68.9757,68.9157,68.9671,10939.0
2018-12-13 14:00:00,80.49,80.52,80.45,80.47,26850.0,68.9757,69.0014,68.9414,68.9586,26850.0
2018-12-13 14:05:00,80.46,80.47,80.24,80.34,14115.0,68.95,68.9586,68.7615,68.8472,14115.0
2018-12-13 14:10:00,80.31,80.47,80.31,80.41,10733.0,68.8215,68.9586,68.8215,68.9071,10733.0
2018-12-13 14:15:00,80.42,80.58,80.4,80.54,9540.0,68.9157,69.0528,68.8986,69.0185,9540.0
2018-12-13 14:20:00,80.54,80.65,80.51,80.58,16118.0,69.0185,69.1128,68.9928,69.0528,16118.0
2018-12-13 14:25:00,80.58,80.65,80.48,80.6,18002.0,69.0528,69.1128,68.9671,69.07,18002.0
2018-12-13 14:30:00,80.61,80.65,80.52,80.55,14957.0,69.0785,69.1128,69.0014,69.0271,14957.0
2018-12-13 14:35:00,80.55,80.62,80.48,80.59,16124.0,69.0271,69.0871,68.9671,69.0614,16124.0
2018-12-13 14:40:00,80.59,80.69,80.56,80.6,12169.0,69.0614,69.1471,69.0357,69.07,12169.0
2018-12-13 14:45:00,80.57,80.65,80.53,80.56,11553.0,69.0443,69.1128,69.01,69.0357,11553.0
2018-12-13 14:50:00,80.56,80.76,80.56,80.71,23415.0,69.0357,69.2071,69.0357,69.1642,23415.0
2018-12-13 14:55:00,80.74,80.9,80.74,80.8,16054.0,69.1899,69.327,69.1899,69.2414,16054.0
2018-12-13 15:00:00,80.81,80.84,80.63,80.71,31623.0,69.2499,69.2756,69.0957,69.1642,31623.0
2018-12-13 15:05:00,80.7,80.71,80.62,80.64,24812.0,69.1557,69.1642,69.0871,69.1042,24812.0
2018-12-13 15:10:00,80.6,80.72,80.55,80.65,29186.0,69.07,69.1728,69.0271,69.1128,29186.0
2018-12-13 15:15:00,80.66,80.77,80.59,80.67,55466.0,69.1214,69.2156,69.0614,69.13,55466.0
2018-12-13 15:20:00,80.69,80.73,80.65,80.65,28796.0,69.1471,69.1814,69.1128,69.1128,28796.0
2018-12-13 15:25:00,80.66,80.7,80.5,80.53,31582.0,69.1214,69.1557,68.9843,69.01,31582.0
2018-12-13 15:30:00,80.52,80.64,80.48,80.59,27779.0,69.0014,69.1042,68.9671,69.0614,27779.0
2018-12-13 15:35:00,80.58,80.58,80.46,80.54,33769.0,69.0528,69.0528,68.95,69.0185,33769.0
2018-12-13 15:40:00,80.53,80.79,80.53,80.73,40720.0,69.01,69.2328,69.01,69.1814,40720.0
2018-12-13 15:45:00,80.73,80.82,80.63,80.64,56645.0,69.1814,69.2585,69.0957,69.1042,56645.0
2018-12-13 15:50:00,80.64,80.66,80.54,80.62,82576.0,69.1042,69.1214,69.0185,69.0871,82576.0
2018-12-13 15:55:00,80.63,80.73,80.55,80.6,135558.0,69.0957,69.1814,69.0271,69.07,135558.0
2018-12-14 09:30:00,79.74,79.99,79.46,79.67,46019.0,68.333,68.5472,68.093,68.273,46019.0
2018-12-14 09:35:00,79.64,80.07,79.57,80.07,26359.0,68.2473,68.6158,68.1873,68.6158,26359.0
2018-12-14 09:40:00,80.12,80.15,79.95,80.02,16394.0,68.6586,68.6843,68.5129,68.5729,16394.0
2018-12-14 09:45:00,80.07,80.21,80.03,80.19,13858.0,68.6158,68.7358,68.5815,68.7186,13858.0
2018-12-14 09:50:00,80.19,80.32,80.15,80.24,26197.0,68.7186,68.83,68.6843,68.7615,26197.0
2018-12-14 09:55:00,80.23,80.38,80.16,80.3,19361.0,68.7529,68.8814,68.6929,68.8129,19361.0
2018-12-14 10:00:00,80.25,80.28,79.94,79.97,45526.0,68.77,68.7957,68.5044,68.5301,45526.0
2018-12-14 10:05:00,79.98,80.27,79.95,80.27,23164.0,68.5387,68.7872,68.5129,68.7872,23164.0
2018-12-14 10:10:00,80.31,80.31,80.22,80.24,12076.0,68.8215,68.8215,68.7443,68.7615,12076.0
2018-12-14 10:15:00,80.24,80.27,80.11,80.21,29975.0,68.7615,68.7872,68.6501,68.7358,29975.0
2018-12-14 10:20:00,80.19,80.3,80.13,80.24,21100.0,68.7186,68.8129,68.6672,68.7615,21100.0
2018-12-14 10:25:00,80.23,80.23,79.98,79.98,14367.0,68.7529,68.7529,68.5387,68.5387,14367.0
2018-12-14 10:30:00,79.96,79.96,79.77,79.79,9240.0,68.5215,68.5215,68.3587,68.3758,9240.0
2018-12-14 10:35:00,79.76,80.08,79.74,80.08,24631.0,68.3501,68.6244,68.333,68.6244,24631.0
2018-12-14 10:40:00,80.08,80.17,79.98,80.07,11064.0,68.6244,68.7015,68.5387,68.6158,11064.0
2018-12-14 10:45:00,80.07,80.18,80.03,80.17,16505.0,68.6158,68.71,68.5815,68.7015,16505.0
2018-12-14 10:50:00,80.14,80.16,80.05,80.12,14884.0,68.6758,68.6929,68.5986,68.6586,14884.0
2018-12-14 10:55:00,80.1,80.11,79.93,79.96,16976.0,68.6415,68.6501,68.4958,68.5215,16976.0
2018-12-14 11:00:00,79.94,80.02,79.84,79.98,12365.0,68.5044,68.5729,68.4187,68.5387,12365.0
2018-12-14 11:05:00,79.99,80.0,79.79,79.8,18606.0,68.5472,68.5558,68.3758,68.3844,18606.0
2018-12-14 11:10:00,79.79,79.84,79.64,79.67,17228.0,68.3758,68.4187,68.2473,68.273,17228.0
2018-12-14 11:15:00,79.68,79.79,79.66,79.78,14128.0,68.2816,68.3758,68.2644,68.3673,14128.0
2018-12-14 11:20:00,79.8,79.84,79.48,79.48,24316.0,68.3844,68.4187,68.1102,68.1102,24316.0
2018-12-14 11:25:00,79.51,79.8,79.49,79.7,17039.0,68.1359,68.3844,68.1188,68.2987,17039.0
2018-12-14 11:30:00,79.68,79.75,79.62,79.62,11804.0,68.2816,68.3416,68.2302,68.2302,11804.0
2018-12-14 11:35:00,79.65,79.68,79.5,79.6,7163.0,68.2559,68.2816,68.1273,68.213,7163.0
2018-12-14 11:40:00,79.6,79.63,79.45,79.46,11552.0,68.213,68.2387,68.0845,68.093,11552.0
2018-12-14 11:45:00,79.43,79.43,79.3,79.32,24281.0,68.0673,68.0673,67.9559,67.9731,24281.0
2018-12-14 11:50:00,79.3,79.35,79.17,79.34,10408.0,67.9559,67.9988,67.8445,67.9902,10408.0
2018-12-14 11:55:00,79.32,79.44,79.29,79.37,28258.0,67.9731,68.0759,67.9474,68.0159,28258.0
2018-12-14 12:00:00,79.38,79.45,79.34,79.36,9789.0,68.0245,68.0845,67.9902,68.0074,9789.0
2018-12-14 12:05:00,79.38,79.43,79.29,79.33,11829.0,68.0245,68.0673,67.9474,67.9816,11829.0
2018-12-14 12:10:00,79.31,79.4,79.24,79.32,12500.0,67.9645,68.0416,67.9045,67.9731,12500.0
2018-12-14 12:15:00,79.32,79.52,79.3,79.43,10349.0,67.9731,68.1445,67.9559,68.0673,10349.0
2018-12-14 12:20:00,79.46,79.51,79.41,79.43,12789.0,68.093,68.1359,68.0502,68.0673,12789.0
2018-12-14 12:25:00,79.42,79.42,79.33,79.41,11369.0,68.0588,68.0588,67.9816,68.0502,11369.0
2018-12-14 12:30:00,79.4,79.59,79.4,79.49,10806.0,68.0416,68.2044,68.0416,68.1188,10806.0
2018-12-14 12:35:00,79.47,79.47,79.2,79.26,61099.0,68.1016,68.1016,67.8702,67.9217,61099.0
2018-12-14 12:40:00,79.26,79.27,79.2,79.22,11582.0,67.9217,67.9302,67.8702,67.8874,11582.0
2018-12-14 12:45:00,79.22,79.24,79.0,79.08,15158.0,67.8874,67.9045,67.6988,67.7674,15158.0
2018-12-14 12:50:00,79.08,79.18,79.08,79.18,14691.0,67.7674,67.8531,67.7674,67.8531,14691.0
2018-12-14 12:55:00,79.18,79.24,79.17,79.24,18461.0,67.8531,67.9045,67.8445,67.9045,18461.0
2018-12-14 13:00:00,79.23,79.27,79.2,79.21,11949.0,67.8959,67.9302,67.8702,67.8788,11949.0
2018-12-14 13:05:00,79.21,79.43,79.21,79.42,12126.0,67.8788,68.0673,67.8788,68.0588,12126.0
2018-12-14 13:10:00,79.4,79.53,79.38,79.51,7448.0,68.0416,68.153,68.0245,68.1359,7448.0
2018-12-14 13:15:00,79.53,79.53,79.4,79.41,9411.0,68.153,68.153,68.0416,68.0502,9411.0
2018-12-14 13:20:00,79.4,79.41,79.25,79.29,16845.0,68.0416,68.0502,67.9131,67.9474,16845.0
2018-12-14 13:25:00,79.32,79.45,79.31,79.36,9930.0,67.9731,68.0845,67.9645,68.0074,9930.0
2018-12-14 13:30:00,79.35,79.43,79.18,79.2,11623.0,67.9988,68.0673,67.8531,67.8702,11623.0
2018-12-14 13:35:00,79.2,79.3,79.18,79.23,11939.0,67.8702,67.9559,67.8531,67.8959,11939.0
2018-12-14 13:40:00,79.21,79.31,79.15,79.31,50205.0,67.8788,67.9645,67.8274,67.9645,50205.0
2018-12-14 13:45:00,79.33,79.4,79.25,79.31,10823.0,67.9816,68.0416,67.9131,67.9645,10823.0
2018-12-14 13:50:00,79.33,79.4,79.31,79.35,10491.0,67.9816,68.0416,67.9645,67.9988,10491.0
2018-12-14 13:55:00,79.34,79.39,79.28,79.28,15650.0,67.9902,68.0331,67.9388,67.9388,15650.0
2018-12-14 14:00:00,79.29,79.33,79.11,79.17,18937.0,67.9474,67.9816,67.7931,67.8445,18937.0
2018-12-14 14:05:00,79.15,79.3,79.15,79.26,11285.0,67.8274,67.9559,67.8274,67.9217,11285.0
2018-12-14 14:10:00,79.25,79.34,79.21,79.33,9875.0,67.9131,67.9902,67.8788,67.9816,9875.0
2018-12-14 14:15:00,79.31,79.4,79.29,79.35,10870.0,67.9645,68.0416,67.9474,67.9988,10870.0
2018-12-14 14:20:00,79.34,79.53,79.34,79.51,11676.0,67.9902,68.153,67.9902,68.1359,11676.0
2018-12-14 14:25:00,79.49,79.49,79.33,79.38,10721.0,68.1188,68.1188,67.9816,68.0245,10721.0
2018-12-14 14:30:00,79.39,79.42,79.17,79.2,24183.0,68.0331,68.0588,67.8445,67.8702,24183.0
2018-12-14 14:35:00,79.18,79.24,79.12,79.14,20461.0,67.8531,67.9045,67.8017,67.8188,20461.0
2018-12-14 14:40:00,79.15,79.22,79.04,79.09,13869.0,67.8274,67.8874,67.7331,67.776,13869.0
2018-12-14 14:45:00,79.11,79.18,79.03,79.04,20137.0,67.7931,67.8531,67.7246,67.7331,20137.0
2018-12-14 14:50:00,79.05,79.1,78.94,78.98,12983.0,67.7417,67.7845,67.6474,67.6817,12983.0
2018-12-14 14:55:00,79.0,79.22,78.99,79.18,9578.0,67.6988,67.8874,67.6903,67.8531,9578.0
2018-12-14 15:00:00,79.15,79.25,79.08,79.11,18334.0,67.8274,67.9131,67.7674,67.7931,18334.0
2018-12-14 15:05:00,79.08,79.17,79.05,79.06,9791.0,67.7674,67.8445,67.7417,67.7503,9791.0
2018-12-14 15:10:00,79.05,79.32,79.05,79.26,17315.0,67.7417,67.9731,67.7417,67.9217,17315.0
2018-12-14 15:15:00,79.26,79.29,79.19,79.24,17565.0,67.9217,67.9474,67.8617,67.9045,17565.0
2018-12-14 15:20:00,79.25,79.25,79.1,79.14,23915.0,67.9131,67.9131,67.7845,67.8188,23915.0
2018-12-14 15:25:00,79.13,79.21,79.13,79.15,17097.0,67.8103,67.8788,67.8103,67.8274,17097.0
2018-12-14 15:30:00,79.14,79.16,78.96,78.97,23440.0,67.8188,67.836,67.6646,67.6731,23440.0
2018-12-14 15:35:00,78.97,79.09,78.97,79.09,30966.0,67.6731,67.776,67.6731,67.776,30966.0
2018-12-14 15:40:00,79.08,79.16,79.05,79.09,33197.0,67.7674,67.836,67.7417,67.776,33197.0
2018-12-14 15:45:00,79.09,79.15,79.02,79.13,47667.0,67.776,67.8274,67.716,67.8103,47667.0
2018-12-14 15:50:00,79.12,79.24,79.09,79.23,50582.0,67.8017,67.9045,67.776,67.8959,50582.0
2018-12-14 15:55:00,79.24,79.37,79.19,79.3,163597.0,67.9045,68.0159,67.8617,67.9559,163597.0
2018-12-17 09:30:00,79.17,79.39,78.86,79.12,42873.0,67.8445,68.0331,67.5789,67.8017,42873.0
2018-12-17 09:35:00,79.18,79.38,79.02,79.07,9823.0,67.8531,68.0245,67.716,67.7588,9823.0
2018-12-17 09:40:00,79.11,79.24,78.99,79.13,76224.0,67.7931,67.9045,67.6903,67.8103,76224.0
2018-12-17 09:45:00,79.08,79.34,79.07,79.28,14090.0,67.7674,67.9902,67.7588,67.9388,14090.0
2018-12-17 09:50:00,79.27,79.32,79.16,79.31,31024.0,67.9302,67.9731,67.836,67.9645,31024.0
2018-12-17 09:55:00,79.27,79.89,79.27,79.89,26324.0,67.9302,68.4615,67.9302,68.4615,26324.0
2018-12-17 10:00:00,79.96,80.0,79.8,79.99,29472.0,68.5215,68.5558,68.3844,68.5472,29472.0
2018-12-17 10:05:00,79.99,80.07,79.94,80.01,30666.0,68.5472,68.6158,68.5044,68.5644,30666.0
2018-12-17 10:10:00,79.98,80.26,79.96,80.26,19207.0,68.5387,68.7786,68.5215,68.7786,19207.0
2018-12-17 10:15:00,80.29,80.4,80.2,80.28,17563.0,68.8043,68.8986,68.7272,68.7957,17563.0
2018-12-17 10:20:00,80.32,80.48,80.3,80.43,29735.0,68.83,68.9671,68.8129,68.9243,29735.0
2018-12-17 10:25:00,80.42,80.49,80.41,80.46,23037.0,68.9157,68.9757,68.9071,68.95,23037.0
2018-12-17 10:30:00,80.44,80.56,80.43,80.55,24206.0,68.9329,69.0357,68.9243,69.0271,24206.0
2018-12-17 10:35:00,80.51,80.53,80.34,80.38,28336.0,68.9928,69.01,68.8472,68.8814,28336.0
2018-12-17 10:40:00,80.37,80.8,80.35,80.8,26632.0,68.8729,69.2414,68.8557,69.2414,26632.0
2018-12-17 10:45:00,80.79,80.81,80.64,80.7,18188.0,69.2328,69.2499,69.1042,69.1557,18188.0
2018-12-17 10:50:00,80.71,80.91,80.68,80.86,23210.0,69.1642,69.3356,69.1385,69.2928,23210.0
2018-12-17 10:55:00,80.87,81.05,80.83,81.05,21524.0,69.3013,69.4556,69.2671,69.4556,21524.0
2018-12-17 11:00:00,81.04,81.13,80.81,80.93,35013.0,69.447,69.5241,69.2499,69.3528,35013.0
2018-12-17 11:05:00,80.94,81.26,80.94,81.22,18623.0,69.3613,69.6356,69.3613,69.6013,18623.0
2018-12-17 11:10:00,81.21,81.25,81.1,81.19,23137.0,69.5927,69.627,69.4984,69.5756,23137.0
2018-12-17 11:15:00,81.16,81.29,81.02,81.04,26457.0,69.5499,69.6613,69.4299,69.447,26457.0
2018-12-17 11:20:00,81.06,81.22,81.05,81.2,18861.0,69.4642,69.6013,69.4556,69.5841,18861.0
2018-12-17 11:25:00,81.2,81.2,80.93,80.95,26572.0,69.5841,69.5841,69.3528,69.3699,26572.0
2018-12-17 11:30:00,80.97,81.0,80.82,80.92,20938.0,69.387,69.4127,69.2585,69.3442,20938.0
2018-12-17 11:35:00,80.9,81.02,80.86,81.0,13487.0,69.327,69.4299,69.2928,69.4127,13487.0
2018-12-17 11:40:00,80.98,81.08,80.88,80.96,14703.0,69.3956,69.4813,69.3099,69.3785,14703.0
2018-12-17 11:45:00,80.95,81.1,80.87,81.1,13042.0,69.3699,69.4984,69.3013,69.4984,13042.0
2018-12-17 11:50:00,81.13,81.2,81.1,81.17,30227.0,69.5241,69.5841,69.4984,69.5584,30227.0
2018-12-17 11:55:00,81.19,81.29,81.12,81.12,28613.0,69.5756,69.6613,69.5156,69.5156,28613.0
2018-12-17 12:00:00,81.12,81.28,81.11,81.14,24025.0,69.5156,69.6527,69.507,69.5327,24025.0
2018-12-17 12:05:00,81.14,81.2,81.1,81.17,15680.0,69.5327,69.5841,69.4984,69.5584,15680.0
2018-12-17 12:10:00,81.17,81.17,80.99,81.01,14733.0,69.5584,69.5584,69.4042,69.4213,14733.0
2018-12-17 12:15:00,81.0,81.08,80.98,81.07,14205.0,69.4127,69.4813,69.3956,69.4727,14205.0
2018-12-17 12:20:00,81.08,81.13,81.03,81.07,13104.0,69.4813,69.5241,69.4385,69.4727,13104.0
2018-12-17 12:25:00,81.05,81.07,81.0,81.05,13660.0,69.4556,69.4727,69.4127,69.4556,13660.0
2018-12-17 12:30:00,81.04,81.04,80.84,80.88,20758.0,69.447,69.447,69.2756,69.3099,20758.0
2018-12-17 12:35:00,80.87,80.92,80.79,80.81,15602.0,69.3013,69.3442,69.2328,69.2499,15602.0
2018-12-17 12:40:00,80.82,80.91,80.76,80.82,36613.0,69.2585,69.3356,69.2071,69.2585,36613.0
2018-12-17 12:45:00,80.82,81.04,80.82,81.03,22766.0,69.2585,69.447,69.2585,69.4385,22766.0
2018-12-17 12:50:00,81.03,81.1,80.8,80.81,48063.0,69.4385,69.4984,69.2414,69.2499,48063.0
2018-12-17 12:55:00,80.82,80.92,80.79,80.88,24661.0,69.2585,69.3442,69.2328,69.3099,24661.0
2018-12-17 13:00:00,80.88,80.92,80.74,80.82,21590.0,69.3099,69.3442,69.1899,69.2585,21590.0
2018-12-17 13:05:00,80.83,81.06,80.82,81.0,24055.0,69.2671,69.4642,69.2585,69.4127,24055.0
2018-12-17 13:10:00,81.02,81.13,81.02,81.13,22960.0,69.4299,69.5241,69.4299,69.5241,22960.0
2018-12-17 13:15:00,81.13,81.17,81.06,81.09,17661.0,69.5241,69.5584,69.4642,69.4899,17661.0
2018-12-17 13:20:00,81.09,81.17,80.94,81.14,15453.0,69.4899,69.5584,69.3613,69.5327,15453.0
2018-12-17 13:25:00,81.13,81.22,81.11,81.19,25168.0,69.5241,69.6013,69.507,69.5756,25168.0
2018-12-17 13:30:00,81.19,81.26,80.99,80.99,27354.0,69.5756,69.6356,69.4042,69.4042,27354.0
2018-12-17 13:35:00,81.0,81.07,80.86,80.93,30234.0,69.4127,69.4727,69.2928,69.3528,30234.0
2018-12-17 13:40:00,80.97,81.19,80.95,81.03,35385.0,69.387,69.5756,69.3699,69.4385,35385.0
2018-12-17 13:45:00,80.98,81.07,80.92,81.01,17722.0,69.3956,69.4727,69.3442,69.4213,17722.0
2018-12-17 13:50:00,81.04,81.08,80.98,81.02,17671.0,69.447,69.4813,69.3956,69.4299,17671.0
2018-12-17 13:55:00,81.03,81.12,80.98,80.98,25731.0,69.4385,69.5156,69.3956,69.3956,25731.0
2018-12-17 14:00:00,80.97,81.01,80.84,80.88,21342.0,69.387,69.4213,69.2756,69.3099,21342.0
2018-12-17 14:05:00,80.84,81.02,80.83,80.96,16443.0,69.2756,69.4299,69.2671,69.3785,16443.0
2018-12-17 14:10:00,80.93,80.99,80.88,80.95,20068.0,69.3528,69.4042,69.3099,69.3699,20068.0
2018-12-17 14:15:00,80.92,81.09,80.91,81.06,20317.0,69.3442,69.4899,69.3356,69.4642,20317.0
2018-12-17 14:20:00,81.05,81.2,81.05,81.11,38877.0,69.4556,69.5841,69.4556,69.507,38877.0
2018-12-17 14:25:00,81.11,81.13,81.04,81.1,34183.0,69.507,69.5241,69.447,69.4984,34183.0
2018-12-17 14:30:00,81.1,81.15,81.04,81.08,22171.0,69.4984,69.5413,69.447,69.4813,22171.0
2018-12-17 14:35:00,81.06,81.1,81.0,81.04,28510.0,69.4642,69.4984,69.4127,69.447,28510.0
2018-12-17 14:40:00,81.06,81.21,81.05,81.19,22495.0,69.4642,69.5927,69.4556,69.5756,22495.0
2018-12-17 14:45:00,81.17,81.21,81.11,81.16,51761.0,69.5584,69.5927,69.507,69.5499,51761.0
2018-12-17 14:50:00,81.16,81.18,80.92,80.99,65545.0,69.5499,69.567,69.3442,69.4042,65545.0
2018-12-17 14:55:00,80.98,81.09,80.82,80.85,42688.0,69.3956,69.4899,69.2585,69.2842,42688.0
2018-12-17 15:00:00,80.85,80.9,80.69,80.72,27302.0,69.2842,69.327,69.1471,69.1728,27302.0
2018-12-17 15:05:00,80.71,80.83,80.65,80.65,19362.0,69.1642,69.2671,69.1128,69.1128,19362.0
2018-12-17 15:10:00,80.63,81.01,80.63,80.79,24029.0,69.0957,69.4213,69.0957,69.2328,24029.0
2018-12-17 15:15:00,80.78,80.82,80.64,80.69,24414.0,69.2242,69.2585,69.1042,69.1471,24414.0
2018-12-17 15:20:00,80.68,80.68,80.49,80.55,26098.0,69.1385,69.1385,68.9757,69.0271,26098.0
2018-12-17 15:25:00,80.54,80.55,80.45,80.53,37213.0,69.0185,69.0271,68.9414,69.01,37213.0
2018-12-17 15:30:00,80.54,80.57,80.34,80.39,43007.0,69.0185,69.0443,68.8472,68.89,43007.0
2018-12-17 15:35:00,80.4,80.4,80.25,80.28,35256.0,68.8986,68.8986,68.77,68.7957,35256.0
2018-12-17 15:40:00,80.27,80.3,80.19,80.21,40113.0,68.7872,68.8129,68.7186,68.7358,40113.0
2018-12-17 15:45:00,80.21,80.24,79.88,79.96,100028.0,68.7358,68.7615,68.453,68.5215,100028.0
2018-12-17 15:50:00,79.97,80.07,79.92,80.04,85412.0,68.5301,68.6158,68.4872,68.5901,85412.0
2018-12-17 15:55:00,80.04,80.26,79.98,80.19,191538.0,68.5901,68.7786,68.5387,68.7186,191538.0
2018-12-18 09:30:00,81.32,81.64,81.01,81.43,82654.0,69.687,69.9612,69.4213,69.7812,82654.0
2018-12-18 09:35:00,81.42,81.48,81.1,81.48,30951.0,69.7727,69.8241,69.4984,69.8241,30951.0
2018-12-18 09:40:00,81.51,81.68,81.4,81.68,47326.0,69.8498,69.9955,69.7555,69.9955,47326.0
2018-12-18 09:45:00,81.68,82.06,81.6,82.06,20523.0,69.9955,70.3211,69.9269,70.3211,20523.0
2018-12-18 09:50:00,82.06,82.13,81.84,82.13,26590.0,70.3211,70.3811,70.1326,70.3811,26590.0
2018-12-18 09:55:00,82.07,82.24,81.88,81.88,38012.0,70.3297,70.4754,70.1669,70.1669,38012.0
2018-12-18 10:00:00,81.87,81.97,81.74,81.92,22903.0,70.1583,70.244,70.0469,70.2011,22903.0
2018-12-18 10:05:00,81.9,82.16,81.87,82.12,21210.0,70.184,70.4068,70.1583,70.3725,21210.0
2018-12-18 10:10:00,82.11,82.14,81.99,81.99,62437.0,70.364,70.3897,70.2611,70.2611,62437.0
2018-12-18 10:15:00,82.0,82.1,81.88,82.1,20072.0,70.2697,70.3554,70.1669,70.3554,20072.0
2018-12-18 10:20:00,82.13,82.15,81.88,82.15,45128.0,70.3811,70.3982,70.1669,70.3982,45128.0
2018-12-18 10:25:00,82.12,82.15,81.92,81.95,29613.0,70.3725,70.3982,70.2011,70.2268,29613.0
2018-12-18 10:30:00,81.98,82.05,81.85,81.91,20009.0,70.2526,70.3125,70.1411,70.1926,20009.0
2018-12-18 10:35:00,81.91,81.98,81.75,81.87,17924.0,70.1926,70.2526,70.0555,70.1583,17924.0
2018-12-18 10:40:00,81.89,81.91,81.66,81.68,22904.0,70.1754,70.1926,69.9783,69.9955,22904.0
2018-12-18 10:45:00,81.7,81.7,81.55,81.67,20192.0,70.0126,70.0126,69.8841,69.9869,20192.0
2018-12-18 10:50:00,81.66,81.87,81.57,81.87,27755.0,69.9783,70.1583,69.9012,70.1583,27755.0
2018-12-18 10:55:00,81.92,82.15,81.91,82.1,59362.0,70.2011,70.3982,70.1926,70.3554,59362.0
2018-12-18 11:00:00,82.11,82.32,82.08,82.23,25367.0,70.364,70.5439,70.3382,70.4668,25367.0
2018-12-18 11:05:00,82.24,82.42,82.21,82.21,67335.0,70.4754,70.6296,70.4497,70.4497,67335.0
2018-12-18 11:10:00,82.18,82.29,82.11,82.24,31026.0,70.4239,70.5182,70.364,70.4754,31026.0
2018-12-18 11:15:00,82.22,82.24,81.96,82.03,56585.0,70.4582,70.4754,70.2354,70.2954,56585.0
2018-12-18 11:20:00,82.02,82.06,81.87,81.89,19535.0,70.2868,70.3211,70.1583,70.1754,19535.0
2018-12-18 11:25:00,81.91,81.98,81.82,81.97,14912.0,70.1926,70.2526,70.1154,70.244,14912.0
2018-12-18 11:30:00,82.01,82.13,81.89,82.06,35485.0,70.2783,70.3811,70.1754,70.3211,35485.0
2018-12-18 11:35:00,82.09,82.33,82.09,82.32,21728.0,70.3468,70.5525,70.3468,70.5439,21728.0
2018-12-18 11:40:00,82.3,82.33,82.2,82.23,34934.0,70.5268,70.5525,70.4411,70.4668,34934.0
2018-12-18 11:45:00,82.2,82.47,82.2,82.43,20086.0,70.4411,70.6725,70.4411,70.6382,20086.0
2018-12-18 11:50:00,82.42,82.49,82.37,82.44,21248.0,70.6296,70.6896,70.5868,70.6467,21248.0
2018-12-18 11:55:00,82.44,82.46,82.35,82.39,17051.0,70.6467,70.6639,70.5696,70.6039,17051.0
2018-12-18 12:00:00,82.42,82.44,82.34,82.39,14724.0,70.6296,70.6467,70.5611,70.6039,14724.0
2018-12-18 12:05:00,82.39,82.61,82.39,82.51,18401.0,70.6039,70.7924,70.6039,70.7067,18401.0
2018-12-18 12:10:00,82.53,82.58,82.51,82.51,14674.0,70.7239,70.7667,70.7067,70.7067,14674.0
2018-12-18 12:15:00,82.52,82.61,82.46,82.58,22543.0,70.7153,70.7924,70.6639,70.7667,22543.0
2018-12-18 12:20:00,82.56,82.56,82.46,82.49,16188.0,70.7496,70.7496,70.6639,70.6896,16188.0
2018-12-18 12:25:00,82.49,82.5,82.33,82.34,24898.0,70.6896,70.6982,70.5525,70.5611,24898.0
2018-12-18 12:30:00,82.36,82.37,82.24,82.25,15223.0,70.5782,70.5868,70.4754,70.4839,15223.0
2018-12-18 12:35:00,82.25,82.25,82.11,82.13,12381.0,70.4839,70.4839,70.364,70.3811,12381.0
2018-12-18 12:40:00,82.14,82.22,82.13,82.16,21809.0,70.3897,70.4582,70.3811,70.4068,21809.0
2018-12-18 12:45:00,82.17,82.22,82.1,82.17,16607.0,70.4154,70.4582,70.3554,70.4154,16607.0
2018-12-18 12:50:00,82.15,82.38,82.12,82.37,16557.0,70.3982,70.5953,70.3725,70.5868,16557.0
2018-12-18 12:55:00,82.38,82.41,82.22,82.38,23161.0,70.5953,70.621,70.4582,70.5953,23161.0
2018-12-18 13:00:00,82.37,82.38,82.23,82.37,13520.0,70.5868,70.5953,70.4668,70.5868,13520.0
2018-12-18 13:05:00,82.36,82.49,82.35,82.48,13523.0,70.5782,70.6896,70.5696,70.681,13523.0
2018-12-18 13:10:00,82.48,82.55,82.39,82.44,11134.0,70.681,70.741,70.6039,70.6467,11134.0
2018-12-18 13:15:00,82.44,82.45,82.31,82.37,20071.0,70.6467,70.6553,70.5353,70.5868,20071.0
2018-12-18 13:20:00,82.36,82.45,82.24,82.26,14530.0,70.5782,70.6553,70.4754,70.4925,14530.0
2018-12-18 13:25:00,82.27,82.29,82.13,82.29,25324.0,70.5011,70.5182,70.3811,70.5182,25324.0
2018-12-18 13:30:00,82.26,82.27,82.12,82.14,20003.0,70.4925,70.5011,70.3725,70.3897,20003.0
2018-12-18 13:35:00,82.13,82.17,82.0,82.01,16361.0,70.3811,70.4154,70.2697,70.2783,16361.0
2018-12-18 13:40:00,82.01,82.05,81.92,82.01,25889.0,70.2783,70.3125,70.2011,70.2783,25889.0
2018-12-18 13:45:00,82.02,82.07,82.0,82.03,14766.0,70.2868,70.3297,70.2697,70.2954,14766.0
2018-12-18 13:50:00,82.01,82.02,81.78,81.79,17344.0,70.2783,70.2868,70.0812,70.0897,17344.0
2018-12-18 13:55:00,81.81,81.89,81.73,81.89,32869.0,70.1069,70.1754,70.0383,70.1754,32869.0
2018-12-18 14:00:00,81.91,81.93,81.76,81.83,14549.0,70.1926,70.2097,70.064,70.124,14549.0
2018-12-18 14:05:00,81.82,82.1,81.79,82.1,26416.0,70.1154,70.3554,70.0897,70.3554,26416.0
2018-12-18 14:10:00,82.1,82.21,82.03,82.03,52278.0,70.3554,70.4497,70.2954,70.2954,52278.0
2018-12-18 14:15:00,82.02,82.07,81.8,81.89,20526.0,70.2868,70.3297,70.0983,70.1754,20526.0
2018-12-18 14:20:00,81.91,81.95,81.84,81.85,21252.0,70.1926,70.2268,70.1326,70.1411,21252.0
2018-12-18 14:25:00,81.83,81.92,81.83,81.88,15588.0,70.124,70.2011,70.124,70.1669,15588.0
2018-12-18 14:30:00,81.89,81.89,81.62,81.64,26643.0,70.1754,70.1754,69.9441,69.9612,26643.0
2018-12-18 14:35:00,81.67,81.78,81.65,81.72,29576.0,69.9869,70.0812,69.9698,70.0297,29576.0
2018-12-18 14:40:00,81.74,81.77,81.37,81.41,54194.0,70.0469,70.0726,69.7298,69.7641,54194.0
2018-12-18 14:45:00,81.38,81.58,81.37,81.58,31429.0,69.7384,69.9098,69.7298,69.9098,31429.0
2018-12-18 14:50:00,81.57,81.64,81.45,81.49,31125.0,69.9012,69.9612,69.7984,69.8326,31125.0
2018-12-18 14:55:00,81.45,81.49,81.27,81.27,24691.0,69.7984,69.8326,69.6441,69.6441,24691.0
2018-12-18 15:00:00,81.29,81.42,81.2,81.31,22743.0,69.6613,69.7727,69.5841,69.6784,22743.0
2018-12-18 15:05:00,81.32,81.35,81.06,81.2,34821.0,69.687,69.7127,69.4642,69.5841,34821.0
2018-12-18 15:10:00,81.19,81.45,81.15,81.35,23928.0,69.5756,69.7984,69.5413,69.7127,23928.0
2018-12-18 15:15:00,81.37,81.55,81.31,81.51,20917.0,69.7298,69.8841,69.6784,69.8498,20917.0
2018-12-18 15:20:00,81.51,81.51,81.34,81.42,25402.0,69.8498,69.8498,69.7041,69.7727,25402.0
2018-12-18 15:25:00,81.39,81.39,81.22,81.34,31238.0,69.747,69.747,69.6013,69.7041,31238.0
2018-12-18 15:30:00,81.35,81.59,81.35,81.49,42147.0,69.7127,69.9183,69.7127,69.8326,42147.0
2018-12-18 15:35:00,81.5,81.59,81.42,81.44,45191.0,69.8412,69.9183,69.7727,69.7898,45191.0
2018-12-18 15:40:00,81.44,81.62,81.44,81.55,50282.0,69.7898,69.9441,69.7898,69.8841,50282.0
2018-12-18 15:45:00,81.52,81.92,81.51,81.9,62073.0,69.8584,70.2011,69.8498,70.184,62073.0
2018-12-18 15:50:00,81.89,81.94,81.79,81.82,76672.0,70.1754,70.2183,70.0897,70.1154,76672.0
2018-12-18 15:55:00,81.82,81.92,81.5,81.52,148175.0,70.1154,70.2011,69.8412,69.8584,148175.0
2018-12-19 09:30:00,81.59,82.16,81.47,82.03,25620.0,69.9183,70.4068,69.8155,70.2954,25620.0
2018-12-19 09:35:00,81.97,82.02,81.36,81.46,10084.0,70.244,70.2868,69.7212,69.8069,10084.0
2018-12-19 09:40:00,81.45,81.76,81.43,81.72,16836.0,69.7984,70.064,69.7812,70.0297,16836.0
2018-12-19 09:45:00,81.74,81.75,81.44,81.59,14913.0,70.0469,70.0555,69.7898,69.9183,14913.0
2018-12-19 09:50:00,81.6,81.68,81.57,81.62,16417.0,69.9269,69.9955,69.9012,69.9441,16417.0
2018-12-19 09:55:00,81.65,81.98,81.58,81.59,26673.0,69.9698,70.2526,69.9098,69.9183,26673.0
2018-12-19 10:00:00,81.62,81.87,81.55,81.78,25411.0,69.9441,70.1583,69.8841,70.0812,25411.0
2018-12-19 10:05:00,81.8,81.87,81.71,81.78,27463.0,70.0983,70.1583,70.0212,70.0812,27463.0
2018-12-19 10:10:00,81.76,81.87,81.73,81.83,33232.0,70.064,70.1583,70.0383,70.124,33232.0
2018-12-19 10:15:00,81.83,81.88,81.8,81.85,76780.0,70.124,70.1669,70.0983,70.1411,76780.0
2018-12-19 10:20:00,81.85,82.0,81.78,81.99,61010.0,70.1411,70.2697,70.0812,70.2611,61010.0
2018-12-19 10:25:00,82.0,82.0,81.91,82.0,57848.0,70.2697,70.2697,70.1926,70.2697,57848.0
2018-12-19 10:30:00,81.99,82.22,81.95,82.16,60538.0,70.2611,70.4582,70.2268,70.4068,60538.0
2018-12-19 10:35:00,82.17,82.22,82.05,82.2,14232.0,70.4154,70.4582,70.3125,70.4411,14232.0
2018-12-19 10:40:00,82.22,82.42,82.2,82.26,14184.0,70.4582,70.6296,70.4411,70.4925,14184.0
2018-12-19 10:45:00,82.3,82.31,82.08,82.12,15542.0,70.5268,70.5353,70.3382,70.3725,15542.0
2018-12-19 10:50:00,82.15,82.32,82.11,82.19,10743.0,70.3982,70.5439,70.364,70.4325,10743.0
2018-12-19 10:55:00,82.19,82.29,82.05,82.26,17487.0,70.4325,70.5182,70.3125,70.4925,17487.0
2018-12-19 11:00:00,82.26,82.32,82.17,82.2,11619.0,70.4925,70.5439,70.4154,70.4411,11619.0
2018-12-19 11:05:00,82.19,82.34,82.19,82.29,13114.0,70.4325,70.5611,70.4325,70.5182,13114.0
2018-12-19 11:10:00,82.31,82.37,82.23,82.27,11717.0,70.5353,70.5868,70.4668,70.5011,11717.0
2018-12-19 11:15:00,82.24,82.24,82.11,82.21,12475.0,70.4754,70.4754,70.364,70.4497,12475.0
2018-12-19 11:20:00,82.2,82.3,82.18,82.25,9364.0,70.4411,70.5268,70.4239,70.4839,9364.0
2018-12-19 11:25:00,82.27,82.32,82.22,82.26,13147.0,70.5011,70.5439,70.4582,70.4925,13147.0
2018-12-19 11:30:00,82.24,82.25,82.12,82.16,15157.0,70.4754,70.4839,70.3725,70.4068,15157.0
2018-12-19 11:35:00,82.17,82.24,82.15,82.17,11552.0,70.4154,70.4754,70.3982,70.4154,11552.0
2018-12-19 11:40:00,82.19,82.19,82.04,82.04,10404.0,70.4325,70.4325,70.304,70.304,10404.0
2018-12-19 11:45:00,82.06,82.13,82.01,82.1,7055.0,70.3211,70.3811,70.2783,70.3554,7055.0
2018-12-19 11:50:00,82.12,82.19,82.1,82.12,12731.0,70.3725,70.4325,70.3554,70.3725,12731.0
2018-12-19 11:55:00,82.14,82.16,82.09,82.16,10533.0,70.3897,70.4068,70.3468,70.4068,10533.0
2018-12-19 12:00:00,82.15,82.38,82.12,82.33,10813.0,70.3982,70.5953,70.3725,70.5525,10813.0
2018-12-19 12:05:00,82.34,82.6,82.34,82.6,25569.0,70.5611,70.7839,70.5611,70.7839,25569.0
2018-12-19 12:10:00,82.59,82.59,82.43,82.56,16149.0,70.7753,70.7753,70.6382,70.7496,16149.0
2018-12-19 12:15:00,82.55,82.62,82.53,82.61,20586.0,70.741,70.801,70.7239,70.7924,20586.0
2018-12-19 12:20:00,82.62,82.72,82.55,82.72,11671.0,70.801,70.8867,70.741,70.8867,11671.0
2018-12-19 12:25:00,82.71,82.73,82.63,82.68,10803.0,70.8781,70.8953,70.8096,70.8524,10803.0
2018-12-19 12:30:00,82.67,82.67,82.57,82.62,12395.0,70.8438,70.8438,70.7582,70.801,12395.0
2018-12-19 12:35:00,82.63,82.67,82.6,82.67,15881.0,70.8096,70.8438,70.7839,70.8438,15881.0
2018-12-19 12:40:00,82.66,82.8,82.65,82.8,13491.0,70.8353,70.9552,70.8267,70.9552,13491.0
2018-12-19 12:45:00,82.78,82.8,82.7,82.77,13105.0,70.9381,70.9552,70.8696,70.9295,13105.0
2018-12-19 12:50:00,82.77,82.8,82.61,82.64,15570.0,70.9295,70.9552,70.7924,70.8181,15570.0
2018-12-19 12:55:00,82.63,82.66,82.46,82.48,11274.0,70.8096,70.8353,70.6639,70.681,11274.0
2018-12-19 13:00:00,82.48,82.49,82.41,82.43,8721.0,70.681,70.6896,70.621,70.6382,8721.0
2018-12-19 13:05:00,82.44,82.46,82.33,82.34,8708.0,70.6467,70.6639,70.5525,70.5611,8708.0
2018-12-19 13:10:00,82.34,82.34,82.24,82.24,8696.0,70.5611,70.5611,70.4754,70.4754,8696.0
2018-12-19 13:15:00,82.24,82.25,82.19,82.23,10588.0,70.4754,70.4839,70.4325,70.4668,10588.0
2018-12-19 13:20:00,82.24,82.27,82.07,82.13,40599.0,70.4754,70.5011,70.3297,70.3811,40599.0
2018-12-19 13:25:00,82.13,82.21,82.13,82.21,8261.0,70.3811,70.4497,70.3811,70.4497,8261.0
2018-12-19 13:30:00,82.22,82.38,82.22,82.38,11096.0,70.4582,70.5953,70.4582,70.5953,11096.0
2018-12-19 13:35:00,82.4,82.45,82.3,82.32,6323.0,70.6125,70.6553,70.5268,70.5439,6323.0
2018-12-19 13:40:00,82.33,82.38,82.31,82.32,19096.0,70.5525,70.5953,70.5353,70.5439,19096.0
2018-12-19 13:45:00,82.34,82.5,82.33,82.46,13014.0,70.5611,70.6982,70.5525,70.6639,13014.0
2018-12-19 13:50:00,82.49,82.53,82.45,82.47,8207.0,70.6896,70.7239,70.6553,70.6725,8207.0
2018-12-19 13:55:00,82.47,82.81,82.47,82.76,11599.0,70.6725,70.9638,70.6725,70.921,11599.0
2018-12-19 14:00:00,82.92,82.94,81.67,81.75,22337.0,71.0581,71.0752,69.9869,70.0555,22337.0
2018-12-19 14:05:00,81.77,81.97,81.55,81.74,23232.0,70.0726,70.244,69.8841,70.0469,23232.0
2018-12-19 14:10:00,81.75,81.75,81.42,81.65,13430.0,70.0555,70.0555,69.7727,69.9698,13430.0
2018-12-19 14:15:00,81.6,82.03,81.51,81.99,21000.0,69.9269,70.2954,69.8498,70.2611,21000.0
2018-12-19 14:20:00,81.96,82.12,81.81,82.08,21771.0,70.2354,70.3725,70.1069,70.3382,21771.0
2018-12-19 14:25:00,82.15,82.27,82.02,82.17,11156.0,70.3982,70.5011,70.2868,70.4154,11156.0
2018-12-19 14:30:00,82.18,82.49,82.05,82.3,25955.0,70.4239,70.6896,70.3125,70.5268,25955.0
2018-12-19 14:35:00,82.28,82.4,82.12,82.21,30662.0,70.5096,70.6125,70.3725,70.4497,30662.0
2018-12-19 14:40:00,82.21,82.24,81.59,81.59,64917.0,70.4497,70.4754,69.9183,69.9183,64917.0
2018-12-19 14:45:00,81.59,81.89,81.53,81.87,18643.0,69.9183,70.1754,69.8669,70.1583,18643.0
2018-12-19 14:50:00,81.81,81.84,81.46,81.74,45815.0,70.1069,70.1326,69.8069,70.0469,45815.0
2018-12-19 14:55:00,81.71,81.71,81.14,81.34,21961.0,70.0212,70.0212,69.5327,69.7041,21961.0
2018-12-19 15:00:00,81.29,81.29,80.82,80.84,21359.0,69.6613,69.6613,69.2585,69.2756,21359.0
2018-12-19 15:05:00,80.88,80.9,80.4,80.76,27849.0,69.3099,69.327,68.8986,69.2071,27849.0
2018-12-19 15:10:00,80.79,81.09,80.59,81.04,21344.0,69.2328,69.4899,69.0614,69.447,21344.0
2018-12-19 15:15:00,81.08,81.09,80.65,80.87,24448.0,69.4813,69.4899,69.1128,69.3013,24448.0
2018-12-19 15:20:00,80.89,81.25,80.64,81.17,26179.0,69.3185,69.627,69.1042,69.5584,26179.0
2018-12-19 15:25:00,81.17,81.22,80.71,80.72,20605.0,69.5584,69.6013,69.1642,69.1728,20605.0
2018-12-19 15:30:00,80.75,81.08,80.72,81.06,39001.0,69.1985,69.4813,69.1728,69.4642,39001.0
2018-12-19 15:35:00,81.04,81.04,80.87,81.02,35079.0,69.447,69.447,69.3013,69.4299,35079.0
2018-12-19 15:40:00,81.02,81.02,80.71,80.95,48375.0,69.4299,69.4299,69.1642,69.3699,48375.0
2018-12-19 15:45:00,80.92,81.16,80.89,81.13,61052.0,69.3442,69.5499,69.3185,69.5241,61052.0
2018-12-19 15:50:00,81.13,81.17,81.02,81.09,76410.0,69.5241,69.5584,69.4299,69.4899,76410.0
2018-12-19 15:55:00,81.09,81.24,80.99,80.99,108928.0,69.4899,69.6184,69.4042,69.4042,108928.0
2018-12-20 09:30:00,80.56,80.94,80.26,80.47,39733.0,69.0357,69.3613,68.7786,68.9586,39733.0
2018-12-20 09:35:00,80.46,80.51,80.12,80.26,36944.0,68.95,68.9928,68.6586,68.7786,36944.0
2018-12-20 09:40:00,80.24,80.36,80.01,80.36,21966.0,68.7615,68.8643,68.5644,68.8643,21966.0
2018-12-20 09:45:00,80.4,80.45,79.88,79.89,19215.0,68.8986,68.9414,68.453,68.4615,19215.0
2018-12-20 09:50:00,79.89,80.06,79.82,79.92,26787.0,68.4615,68.6072,68.4015,68.4872,26787.0
2018-12-20 09:55:00,79.93,80.2,79.93,80.1,14194.0,68.4958,68.7272,68.4958,68.6415,14194.0
2018-12-20 10:00:00,80.13,80.33,80.07,80.16,23274.0,68.6672,68.8386,68.6158,68.6929,23274.0
2018-12-20 10:05:00,80.16,80.67,80.16,80.6,17070.0,68.6929,69.13,68.6929,69.07,17070.0
2018-12-20 10:10:00,80.59,80.73,80.52,80.72,8600.0,69.0614,69.1814,69.0014,69.1728,8600.0
2018-12-20 10:15:00,80.76,80.77,80.45,80.48,14001.0,69.2071,69.2156,68.9414,68.9671,14001.0
2018-12-20 10:20:00,80.45,80.71,80.39,80.6,17072.0,68.9414,69.1642,68.89,69.07,17072.0
2018-12-20 10:25:00,80.61,80.82,80.57,80.57,8187.0,69.0785,69.2585,69.0443,69.0443,8187.0
2018-12-20 10:30:00,80.59,80.79,80.52,80.73,11026.0,69.0614,69.2328,69.0014,69.1814,11026.0
2018-12-20 10:35:00,80.7,81.07,80.65,80.99,8860.0,69.1557,69.4727,69.1128,69.4042,8860.0
2018-12-20 10:40:00,81.02,81.12,80.94,80.97,12902.0,69.4299,69.5156,69.3613,69.387,12902.0
2018-12-20 10:45:00,81.0,81.01,80.76,80.78,13355.0,69.4127,69.4213,69.2071,69.2242,13355.0
2018-12-20 10:50:00,80.76,80.92,80.74,80.75,16199.0,69.2071,69.3442,69.1899,69.1985,16199.0
2018-12-20 10:55:00,80.77,81.05,80.76,81.02,10641.0,69.2156,69.4556,69.2071,69.4299,10641.0
2018-12-20 11:00:00,80.97,80.97,80.74,80.78,13790.0,69.387,69.387,69.1899,69.2242,13790.0
2018-12-20 11:05:00,80.75,80.87,80.6,80.66,24062.0,69.1985,69.3013,69.07,69.1214,24062.0
2018-12-20 11:10:00,80.68,80.8,80.59,80.78,14526.0,69.1385,69.2414,69.0614,69.2242,14526.0
2018-12-20 11:15:00,80.79,80.83,80.68,80.77,14520.0,69.2328,69.2671,69.1385,69.2156,14520.0
2018-12-20 11:20:00,80.79,80.81,80.7,80.81,8109.0,69.2328,69.2499,69.1557,69.2499,8109.0
2018-12-20 11:25:00,80.8,80.84,80.56,80.61,18006.0,69.2414,69.2756,69.0357,69.0785,18006.0
2018-12-20 11:30:00,80.63,80.72,80.54,80.58,13495.0,69.0957,69.1728,69.0185,69.0528,13495.0
2018-12-20 11:35:00,80.6,80.67,80.51,80.55,19902.0,69.07,69.13,68.9928,69.0271,19902.0
2018-12-20 11:40:00,80.57,80.69,80.51,80.59,12530.0,69.0443,69.1471,68.9928,69.0614,12530.0
2018-12-20 11:45:00,80.61,80.69,80.44,80.44,11579.0,69.0785,69.1471,68.9329,68.9329,11579.0
2018-12-20 11:50:00,80.45,80.51,80.26,80.4,13034.0,68.9414,68.9928,68.7786,68.8986,13034.0
2018-12-20 11:55:00,80.42,80.67,80.25,80.31,16533.0,68.9157,69.13,68.77,68.8215,16533.0
2018-12-20 12:00:00,80.37,80.47,80.27,80.43,10703.0,68.8729,68.9586,68.7872,68.9243,10703.0
2018-12-20 12:05:00,80.37,80.49,80.3,80.42,15286.0,68.8729,68.9757,68.8129,68.9157,15286.0
2018-12-20 12:10:00,80.39,80.5,80.25,80.26,14891.0,68.89,68.9843,68.77,68.7786,14891.0
2018-12-20 12:15:00,80.24,80.54,80.21,80.53,11520.0,68.7615,69.0185,68.7358,69.01,11520.0
2018-12-20 12:20:00,80.54,80.64,80.48,80.61,14982.0,69.0185,69.1042,68.9671,69.0785,14982.0
2018-12-20 12:25:00,80.59,80.91,80.59,80.91,9072.0,69.0614,69.3356,69.0614,69.3356,9072.0
2018-12-20 12:30:00,80.86,80.9,80.7,80.74,12075.0,69.2928,69.327,69.1557,69.1899,12075.0
2018-12-20 12:35:00,80.72,80.77,80.55,80.58,15181.0,69.1728,69.2156,69.0271,69.0528,15181.0
2018-12-20 12:40:00,80.58,80.59,80.42,80.44,11496.0,69.0528,69.0614,68.9157,68.9329,11496.0
2018-12-20 12:45:00,80.41,80.47,80.37,80.41,11960.0,68.9071,68.9586,68.8729,68.9071,11960.0
2018-12-20 12:50:00,80.42,80.47,80.27,80.36,10627.0,68.9157,68.9586,68.7872,68.8643,10627.0
2018-12-20 12:55:00,80.31,80.43,80.21,80.42,13200.0,68.8215,68.9243,68.7358,68.9157,13200.0
2018-12-20 13:00:00,80.42,80.42,80.22,80.25,6645.0,68.9157,68.9157,68.7443,68.77,6645.0
2018-12-20 13:05:00,80.25,80.4,80.24,80.28,69990.0,68.77,68.8986,68.7615,68.7957,69990.0
2018-12-20 13:10:00,80.27,80.44,80.24,80.4,18111.0,68.7872,68.9329,68.7615,68.8986,18111.0
2018-12-20 13:15:00,80.36,80.69,80.35,80.61,32755.0,68.8643,69.1471,68.8557,69.0785,32755.0
2018-12-20 13:20:00,80.59,80.65,80.42,80.53,15434.0,69.0614,69.1128,68.9157,69.01,15434.0
2018-12-20 13:25:00,80.55,80.56,80.48,80.53,11757.0,69.0271,69.0357,68.9671,69.01,11757.0
2018-12-20 13:30:00,80.5,80.52,80.39,80.48,8669.0,68.9843,69.0014,68.89,68.9671,8669.0
2018-12-20 13:35:00,80.46,80.56,80.38,80.52,9852.0,68.95,69.0357,68.8814,69.0014,9852.0
2018-12-20 13:40:00,80.52,80.54,80.28,80.49,14409.0,69.0014,69.0185,68.7957,68.9757,14409.0
2018-12-20 13:45:00,80.5,80.56,80.42,80.5,7081.0,68.9843,69.0357,68.9157,68.9843,7081.0
2018-12-20 13:50:00,80.49,80.49,80.31,80.31,9029.0,68.9757,68.9757,68.8215,68.8215,9029.0
2018-12-20 13:55:00,80.31,80.41,80.25,80.27,15118.0,68.8215,68.9071,68.77,68.7872,15118.0
2018-12-20 14:00:00,80.3,80.31,79.85,80.01,21839.0,68.8129,68.8215,68.4273,68.5644,21839.0
2018-12-20 14:05:00,80.01,80.14,79.9,79.99,15654.0,68.5644,68.6758,68.4701,68.5472,15654.0
2018-12-20 14:10:00,79.96,79.96,79.64,79.85,22312.0,68.5215,68.5215,68.2473,68.4273,22312.0
2018-12-20 14:15:00,79.86,79.89,79.66,79.66,11650.0,68.4358,68.4615,68.2644,68.2644,11650.0
2018-12-20 14:20:00,79.66,80.0,79.66,79.87,17811.0,68.2644,68.5558,68.2644,68.4444,17811.0
2018-12-20 14:25:00,79.89,80.21,79.87,80.21,19703.0,68.4615,68.7358,68.4444,68.7358,19703.0
2018-12-20 14:30:00,80.17,80.28,80.09,80.21,20317.0,68.7015,68.7957,68.6329,68.7358,20317.0
2018-12-20 14:35:00,80.27,80.53,80.23,80.25,18542.0,68.7872,69.01,68.7529,68.77,18542.0
2018-12-20 14:40:00,80.26,80.69,80.26,80.65,21233.0,68.7786,69.1471,68.7786,69.1128,21233.0
2018-12-20 14:45:00,80.69,80.87,80.61,80.84,15954.0,69.1471,69.3013,69.0785,69.2756,15954.0
2018-12-20 14:50:00,80.8,80.81,80.57,80.63,36246.0,69.2414,69.2499,69.0443,69.0957,36246.0
2018-12-20 14:55:00,80.6,80.63,80.18,80.32,20906.0,69.07,69.0957,68.71,68.83,20906.0
2018-12-20 15:00:00,80.31,80.31,80.05,80.06,34820.0,68.8215,68.8215,68.5986,68.6072,34820.0
2018-12-20 15:05:00,80.08,80.24,79.87,80.24,18755.0,68.6244,68.7615,68.4444,68.7615,18755.0
2018-12-20 15:10:00,80.22,80.42,80.18,80.41,31033.0,68.7443,68.9157,68.71,68.9071,31033.0
2018-12-20 15:15:00,80.4,80.4,80.17,80.17,16956.0,68.8986,68.8986,68.7015,68.7015,16956.0
2018-12-20 15:20:00,80.17,80.53,80.12,80.47,21835.0,68.7015,69.01,68.6586,68.9586,21835.0
2018-12-20 15:25:00,80.46,80.52,80.14,80.14,27696.0,68.95,69.0014,68.6758,68.6758,27696.0
2018-12-20 15:30:00,80.14,80.34,80.13,80.25,16499.0,68.6758,68.8472,68.6672,68.77,16499.0
2018-12-20 15:35:00,80.29,80.4,80.21,80.34,15647.0,68.8043,68.8986,68.7358,68.8472,15647.0
2018-12-20 15:40:00,80.32,80.41,79.87,79.87,39775.0,68.83,68.9071,68.4444,68.4444,39775.0
2018-12-20 15:45:00,79.85,79.95,79.73,79.84,75134.0,68.4273,68.5129,68.3244,68.4187,75134.0
2018-12-20 15:50:00,79.86,79.9,79.66,79.75,65458.0,68.4358,68.4701,68.2644,68.3416,65458.0
2018-12-20 15:55:00,79.7,79.93,79.45,79.82,433587.0,68.2987,68.4958,68.0845,68.4015,433587.0
2018-12-21 09:30:00,79.81,80.61,79.33,80.51,561244.0,68.393,69.0785,67.9816,68.9928,561244.0
2018-12-21 09:35:00,80.59,80.61,80.28,80.34,14939.0,69.0614,69.0785,68.7957,68.8472,14939.0
2018-12-21 09:40:00,80.34,80.49,80.04,80.44,16303.0,68.8472,68.9757,68.5901,68.9329,16303.0
2018-12-21 09:45:00,80.49,80.64,80.29,80.29,18050.0,68.9757,69.1042,68.8043,68.8043,18050.0
2018-12-21 09:50:00,80.3,80.56,80.28,80.49,21783.0,68.8129,69.0357,68.7957,68.9757,21783.0
2018-12-21 09:55:00,80.5,80.9,80.5,80.69,25808.0,68.9843,69.327,68.9843,69.1471,25808.0
2018-12-21 10:00:00,80.78,80.95,80.76,80.8,28894.0,69.2242,69.3699,69.2071,69.2414,28894.0
2018-12-21 10:05:00,80.83,81.02,80.81,80.96,29824.0,69.2671,69.4299,69.2499,69.3785,29824.0
2018-12-21 10:10:00,81.02,81.66,81.01,81.57,24735.0,69.4299,69.9783,69.4213,69.9012,24735.0
2018-12-21 10:15:00,81.56,81.87,81.56,81.81,45456.0,69.8926,70.1583,69.8926,70.1069,45456.0
2018-12-21 10:20:00,81.84,81.95,81.59,81.61,21414.0,70.1326,70.2268,69.9183,69.9355,21414.0
2018-12-21 10:25:00,81.64,81.64,81.27,81.45,15972.0,69.9612,69.9612,69.6441,69.7984,15972.0
2018-12-21 10:30:00,81.46,81.55,81.36,81.42,21453.0,69.8069,69.8841,69.7212,69.7727,21453.0
2018-12-21 10:35:00,81.43,81.43,81.1,81.14,31595.0,69.7812,69.7812,69.4984,69.5327,31595.0
2018-12-21 10:40:00,81.13,81.2,81.04,81.17,20382.0,69.5241,69.5841,69.447,69.5584,20382.0
2018-12-21 10:45:00,81.15,81.4,81.15,81.26,20005.0,69.5413,69.7555,69.5413,69.6356,20005.0
2018-12-21 10:50:00,81.26,81.33,81.08,81.18,21602.0,69.6356,69.6955,69.4813,69.567,21602.0
2018-12-21 10:55:00,81.19,81.24,81.07,81.12,16019.0,69.5756,69.6184,69.4727,69.5156,16019.0
2018-12-21 11:00:00,81.08,81.13,80.85,80.89,15540.0,69.4813,69.5241,69.2842,69.3185,15540.0
2018-12-21 11:05:00,80.88,80.98,80.5,80.5,27575.0,69.3099,69.3956,68.9843,68.9843,27575.0
2018-12-21 11:10:00,80.52,80.71,80.52,80.71,14645.0,69.0014,69.1642,69.0014,69.1642,14645.0
2018-12-21 11:15:00,80.69,80.99,80.66,80.95,12890.0,69.1471,69.4042,69.1214,69.3699,12890.0
2018-12-21 11:20:00,80.95,81.03,80.82,80.89,14647.0,69.3699,69.4385,69.2585,69.3185,14647.0
2018-12-21 11:25:00,80.91,81.25,80.88,81.25,11929.0,69.3356,69.627,69.3099,69.627,11929.0
2018-12-21 11:30:00,81.24,81.3,81.16,81.23,19492.0,69.6184,69.6698,69.5499,69.6098,19492.0
2018-12-21 11:35:00,81.21,81.24,81.08,81.11,21130.0,69.5927,69.6184,69.4813,69.507,21130.0
2018-12-21 11:40:00,81.09,81.2,81.02,81.09,17079.0,69.4899,69.5841,69.4299,69.4899,17079.0
2018-12-21 11:45:00,81.07,81.08,80.9,80.92,12728.0,69.4727,69.4813,69.327,69.3442,12728.0
2018-12-21 11:50:00,80.93,81.16,80.9,80.99,18552.0,69.3528,69.5499,69.327,69.4042,18552.0
2018-12-21 11:55:00,80.99,81.09,80.83,80.87,15808.0,69.4042,69.4899,69.2671,69.3013,15808.0
2018-12-21 12:00:00,80.89,81.07,80.87,81.04,14708.0,69.3185,69.4727,69.3013,69.447,14708.0
2018-12-21 12:05:00,81.03,81.04,80.86,80.95,15818.0,69.4385,69.447,69.2928,69.3699,15818.0
2018-12-21 12:10:00,80.94,80.95,80.78,80.79,24257.0,69.3613,69.3699,69.2242,69.2328,24257.0
2018-12-21 12:15:00,80.81,80.88,80.75,80.77,14915.0,69.2499,69.3099,69.1985,69.2156,14915.0
2018-12-21 12:20:00,80.73,80.91,80.68,80.88,15606.0,69.1814,69.3356,69.1385,69.3099,15606.0
2018-12-21 12:25:00,80.87,80.89,80.6,80.64,18257.0,69.3013,69.3185,69.07,69.1042,18257.0
2018-12-21 12:30:00,80.62,80.66,80.33,80.61,30362.0,69.0871,69.1214,68.8386,69.0785,30362.0
2018-12-21 12:35:00,80.63,80.72,80.53,80.71,24825.0,69.0957,69.1728,69.01,69.1642,24825.0
2018-12-21 12:40:00,80.72,80.74,80.57,80.62,18396.0,69.1728,69.1899,69.0443,69.0871,18396.0
2018-12-21 12:45:00,80.66,80.83,80.53,80.53,16396.0,69.1214,69.2671,69.01,69.01,16396.0
2018-12-21 12:50:00,80.54,80.56,80.32,80.32,23621.0,69.0185,69.0357,68.83,68.83,23621.0
2018-12-21 12:55:00,80.33,80.42,80.2,80.37,24843.0,68.8386,68.9157,68.7272,68.8729,24843.0
2018-12-21 13:00:00,80.39,80.47,80.34,80.41,18005.0,68.89,68.9586,68.8472,68.9071,18005.0
2018-12-21 13:05:00,80.41,80.43,80.23,80.43,11464.0,68.9071,68.9243,68.7529,68.9243,11464.0
2018-12-21 13:10:00,80.37,80.53,80.37,80.48,25869.0,68.8729,69.01,68.8729,68.9671,25869.0
2018-12-21 13:15:00,80.48,80.56,80.41,80.45,18983.0,68.9671,69.0357,68.9071,68.9414,18983.0
2018-12-21 13:20:00,80.45,80.62,80.41,80.57,20812.0,68.9414,69.0871,68.9071,69.0443,20812.0
2018-12-21 13:25:00,80.58,80.72,80.54,80.61,20861.0,69.0528,69.1728,69.0185,69.0785,20861.0
2018-12-21 13:30:00,80.59,80.83,80.58,80.8,13821.0,69.0614,69.2671,69.0528,69.2414,13821.0
2018-12-21 13:35:00,80.8,80.87,80.77,80.85,13128.0,69.2414,69.3013,69.2156,69.2842,13128.0
2018-12-21 13:40:00,80.86,80.93,80.77,80.92,19130.0,69.2928,69.3528,69.2156,69.3442,19130.0
2018-12-21 13:45:00,80.9,80.9,80.68,80.69,13142.0,69.327,69.327,69.1385,69.1471,13142.0
2018-12-21 13:50:00,80.69,80.77,80.52,80.6,8474.0,69.1471,69.2156,69.0014,69.07,8474.0
2018-12-21 13:55:00,80.61,80.74,80.58,80.72,10332.0,69.0785,69.1899,69.0528,69.1728,10332.0
2018-12-21 14:00:00,80.72,80.74,80.57,80.64,17947.0,69.1728,69.1899,69.0443,69.1042,17947.0
2018-12-21 14:05:00,80.62,80.74,80.57,80.66,9731.0,69.0871,69.1899,69.0443,69.1214,9731.0
2018-12-21 14:10:00,80.68,80.69,80.4,80.49,17347.0,69.1385,69.1471,68.8986,68.9757,17347.0
2018-12-21 14:15:00,80.47,80.76,80.41,80.76,18919.0,68.9586,69.2071,68.9071,69.2071,18919.0
2018-12-21 14:20:00,80.76,80.84,80.69,80.72,20609.0,69.2071,69.2756,69.1471,69.1728,20609.0
2018-12-21 14:25:00,80.7,80.79,80.62,80.67,24014.0,69.1557,69.2328,69.0871,69.13,24014.0
2018-12-21 14:30:00,80.67,80.7,80.53,80.55,15314.0,69.13,69.1557,69.01,69.0271,15314.0
2018-12-21 14:35:00,80.55,80.68,80.55,80.66,14620.0,69.0271,69.1385,69.0271,69.1214,14620.0
2018-12-21 14:40:00,80.66,80.73,80.59,80.62,27928.0,69.1214,69.1814,69.0614,69.0871,27928.0
2018-12-21 14:45:00,80.63,80.75,80.57,80.75,19832.0,69.0957,69.1985,69.0443,69.1985,19832.0
2018-12-21 14:50:00,80.73,80.95,80.68,80.71,20964.0,69.1814,69.3699,69.1385,69.1642,20964.0
2018-12-21 14:55:00,80.7,80.72,80.53,80.66,20050.0,69.1557,69.1728,69.01,69.1214,20050.0
2018-12-21 15:00:00,80.69,80.88,80.69,80.83,22683.0,69.1471,69.3099,69.1471,69.2671,22683.0
2018-12-21 15:05:00,80.82,80.84,80.71,80.79,21598.0,69.2585,69.2756,69.1642,69.2328,21598.0
2018-12-21 15:10:00,80.78,80.78,80.46,80.51,20388.0,69.2242,69.2242,68.95,68.9928,20388.0
2018-12-21 15:15:00,80.49,80.56,80.34,80.38,40786.0,68.9757,69.0357,68.8472,68.8814,40786.0
2018-12-21 15:20:00,80.38,80.45,80.3,80.37,35212.0,68.8814,68.9414,68.8129,68.8729,35212.0
2018-12-21 15:25:00,80.35,80.37,80.13,80.14,39991.0,68.8557,68.8729,68.6672,68.6758,39991.0
2018-12-21 15:30:00,80.14,80.28,80.09,80.14,61720.0,68.6758,68.7957,68.6329,68.6758,61720.0
2018-12-21 15:35:00,80.13,80.13,79.92,79.96,42891.0,68.6672,68.6672,68.4872,68.5215,42891.0
2018-12-21 15:40:00,79.95,80.13,79.94,80.08,60562.0,68.5129,68.6672,68.5044,68.6244,60562.0
2018-12-21 15:45:00,80.04,80.23,79.98,80.12,71893.0,68.5901,68.7529,68.5387,68.6586,71893.0
2018-12-21 15:50:00,80.13,80.23,80.01,80.12,72467.0,68.6672,68.7529,68.5644,68.6586,72467.0
2018-12-21 15:55:00,80.12,80.16,79.86,79.87,230767.0,68.6586,68.6929,68.4358,68.4444,230767.0
2018-12-24 09:30:00,79.35,79.54,79.0,79.35,51509.0,67.9988,68.1616,67.6988,67.9988,51509.0
2018-12-24 09:35:00,79.28,79.77,79.19,79.74,37896.0,67.9388,68.3587,67.8617,68.333,37896.0
2018-12-24 09:40:00,79.74,79.8,79.41,79.45,15775.0,68.333,68.3844,68.0502,68.0845,15775.0
2018-12-24 09:45:00,79.4,79.4,79.01,79.02,18305.0,68.0416,68.0416,67.7074,67.716,18305.0
2018-12-24 09:50:00,79.0,79.12,78.69,78.74,18483.0,67.6988,67.8017,67.4332,67.476,18483.0
2018-12-24 09:55:00,78.79,79.09,78.79,79.08,29977.0,67.5189,67.776,67.5189,67.7674,29977.0
2018-12-24 10:00:00,79.07,79.09,78.61,78.72,52619.0,67.7588,67.776,67.3646,67.4589,52619.0
2018-12-24 10:05:00,78.73,78.74,78.17,78.17,26486.0,67.4675,67.476,66.9876,66.9876,26486.0
2018-12-24 10:10:00,78.14,78.79,78.1,78.75,13405.0,66.9619,67.5189,66.9276,67.4846,13405.0
2018-12-24 10:15:00,78.69,78.89,78.52,78.6,15208.0,67.4332,67.6046,67.2875,67.3561,15208.0
2018-12-24 10:20:00,78.58,78.69,78.47,78.63,22332.0,67.3389,67.4332,67.2447,67.3818,22332.0
2018-12-24 10:25:00,78.67,78.74,78.55,78.57,15201.0,67.4161,67.476,67.3132,67.3304,15201.0
2018-12-24 10:30:00,78.58,78.78,78.58,78.72,10399.0,67.3389,67.5103,67.3389,67.4589,10399.0
2018-12-24 10:35:00,78.7,78.93,78.67,78.91,13456.0,67.4418,67.6389,67.4161,67.6217,13456.0
2018-12-24 10:40:00,78.91,79.2,78.91,79.03,13418.0,67.6217,67.8702,67.6217,67.7246,13418.0
2018-12-24 10:45:00,79.0,79.0,78.73,78.87,9902.0,67.6988,67.6988,67.4675,67.5874,9902.0
2018-12-24 10:50:00,78.86,78.86,78.71,78.82,8733.0,67.5789,67.5789,67.4503,67.5446,8733.0
2018-12-24 10:55:00,78.79,78.84,78.65,78.8,9247.0,67.5189,67.5617,67.3989,67.5275,9247.0
2018-12-24 11:00:00,78.86,79.06,78.55,78.55,21967.0,67.5789,67.7503,67.3132,67.3132,21967.0
2018-12-24 11:05:00,78.6,78.77,78.54,78.72,23047.0,67.3561,67.5018,67.3047,67.4589,23047.0
2018-12-24 11:10:00,78.7,78.9,78.61,78.9,8653.0,67.4418,67.6132,67.3646,67.6132,8653.0
2018-12-24 11:15:00,78.86,78.87,78.54,78.63,14975.0,67.5789,67.5874,67.3047,67.3818,14975.0
2018-12-24 11:20:00,78.6,78.6,78.41,78.46,31830.0,67.3561,67.3561,67.1933,67.2361,31830.0
2018-12-24 11:25:00,78.5,78.56,78.41,78.54,13274.0,67.2704,67.3218,67.1933,67.3047,13274.0
2018-12-24 11:30:00,78.51,78.72,78.49,78.62,10803.0,67.2789,67.4589,67.2618,67.3732,10803.0
2018-12-24 11:35:00,78.63,78.63,78.46,78.55,17399.0,67.3818,67.3818,67.2361,67.3132,17399.0
2018-12-24 11:40:00,78.6,78.69,78.36,78.37,13945.0,67.3561,67.4332,67.1504,67.159,13945.0
2018-12-24 11:45:00,78.37,78.37,78.01,78.18,22692.0,67.159,67.159,66.8505,66.9962,22692.0
2018-12-24 11:50:00,78.18,78.32,78.09,78.32,29491.0,66.9962,67.1161,66.919,67.1161,29491.0
2018-12-24 11:55:00,78.26,78.36,78.04,78.06,11122.0,67.0647,67.1504,66.8762,66.8933,11122.0
2018-12-24 12:00:00,78.11,78.24,77.98,78.21,17506.0,66.9362,67.0476,66.8248,67.0219,17506.0
2018-12-24 12:05:00,78.18,78.28,78.14,78.22,31054.0,66.9962,67.0818,66.9619,67.0304,31054.0
2018-12-24 12:10:00,78.18,78.26,78.0,78.06,14927.0,66.9962,67.0647,66.8419,66.8933,14927.0
2018-12-24 12:15:00,78.03,78.07,77.89,77.93,12484.0,66.8676,66.9019,66.7476,66.7819,12484.0
2018-12-24 12:20:00,77.91,78.06,77.84,78.06,42841.0,66.7648,66.8933,66.7048,66.8933,42841.0
2018-12-24 12:25:00,78.03,78.27,77.91,77.99,15673.0,66.8676,67.0733,66.7648,66.8333,15673.0
2018-12-24 12:30:00,77.99,78.14,77.76,77.84,15097.0,66.8333,66.9619,66.6362,66.7048,15097.0
2018-12-24 12:35:00,77.84,77.89,77.7,77.81,24093.0,66.7048,66.7476,66.5848,66.6791,24093.0
2018-12-24 12:40:00,77.78,77.86,77.63,77.77,38486.0,66.6534,66.7219,66.5248,66.6448,38486.0
2018-12-24 12:45:00,77.77,77.77,77.51,77.53,43425.0,66.6448,66.6448,66.422,66.4391,43425.0
2018-12-24 12:50:00,77.52,77.57,77.37,77.45,50235.0,66.4306,66.4734,66.302,66.3706,50235.0
2018-12-24 12:55:00,77.44,77.45,77.18,77.32,109403.0,66.362,66.3706,66.1392,66.2592,109403.0
2018-12-26 09:30:00,77.55,78.35,77.54,78.14,19623.0,66.4563,67.1418,66.4477,66.9619,19623.0
2018-12-26 09:35:00,78.29,78.46,77.8,78.27,15223.0,67.0904,67.2361,66.6705,67.0733,15223.0
2018-12-26 09:40:00,78.26,78.26,77.77,77.85,8141.0,67.0647,67.0647,66.6448,66.7134,8141.0
2018-12-26 09:45:00,77.92,77.96,77.61,77.9,5841.0,66.7733,66.8076,66.5077,66.7562,5841.0
2018-12-26 09:50:00,77.92,77.98,77.67,77.77,9533.0,66.7733,66.8248,66.5591,66.6448,9533.0
2018-12-26 09:55:00,77.77,77.85,77.59,77.6,11391.0,66.6448,66.7134,66.4906,66.4991,11391.0
2018-12-26 10:00:00,77.55,77.64,77.33,77.33,8521.0,66.4563,66.5334,66.2677,66.2677,8521.0
2018-12-26 10:05:00,77.4,77.5,77.29,77.5,8356.0,66.3277,66.4134,66.2335,66.4134,8356.0
2018-12-26 10:10:00,77.5,77.52,77.05,77.1,18982.0,66.4134,66.4306,66.0278,66.0706,18982.0
2018-12-26 10:15:00,77.1,77.29,77.0,77.18,10343.0,66.0706,66.2335,65.985,66.1392,10343.0
2018-12-26 10:20:00,77.18,77.72,77.15,77.65,7813.0,66.1392,66.602,66.1135,66.542,7813.0
2018-12-26 10:25:00,77.6,77.75,77.53,77.53,7196.0,66.4991,66.6277,66.4391,66.4391,7196.0
2018-12-26 10:30:00,77.52,77.67,77.46,77.56,5714.0,66.4306,66.5591,66.3792,66.4648,5714.0
2018-12-26 10:35:00,77.4,77.54,77.26,77.42,7744.0,66.3277,66.4477,66.2078,66.3449,7744.0
2018-12-26 10:40:00,77.42,77.49,77.36,77.41,12283.0,66.3449,66.4049,66.2935,66.3363,12283.0
2018-12-26 10:45:00,77.44,77.56,77.43,77.49,5700.0,66.362,66.4648,66.3534,66.4049,5700.0
2018-12-26 10:50:00,77.47,77.63,77.02,77.08,9904.0,66.3877,66.5248,66.0021,66.0535,9904.0
2018-12-26 10:55:00,77.14,77.23,77.07,77.15,6968.0,66.1049,66.1821,66.0449,66.1135,6968.0
2018-12-26 11:00:00,77.17,77.56,77.14,77.55,9068.0,66.1306,66.4648,66.1049,66.4563,9068.0
2018-12-26 11:05:00,77.56,77.65,77.43,77.47,9330.0,66.4648,66.542,66.3534,66.3877,9330.0
2018-12-26 11:10:00,77.54,77.66,77.54,77.65,10960.0,66.4477,66.5505,66.4477,66.542,10960.0
2018-12-26 11:15:00,77.64,77.97,77.63,77.94,11150.0,66.5334,66.8162,66.5248,66.7905,11150.0
2018-12-26 11:20:00,77.92,78.06,77.91,78.01,7457.0,66.7733,66.8933,66.7648,66.8505,7457.0
2018-12-26 11:25:00,78.06,78.14,78.0,78.09,9696.0,66.8933,66.9619,66.8419,66.919,9696.0
2018-12-26 11:30:00,78.12,78.12,77.73,77.77,21610.0,66.9447,66.9447,66.6105,66.6448,21610.0
2018-12-26 11:35:00,77.73,77.9,77.64,77.85,20255.0,66.6105,66.7562,66.5334,66.7134,20255.0
2018-12-26 11:40:00,77.89,77.99,77.87,77.94,20279.0,66.7476,66.8333,66.7305,66.7905,20279.0
2018-12-26 11:45:00,77.93,78.08,77.89,78.08,23744.0,66.7819,66.9105,66.7476,66.9105,23744.0
2018-12-26 11:50:00,78.1,78.28,77.99,78.25,11365.0,66.9276,67.0818,66.8333,67.0561,11365.0
2018-12-26 11:55:00,78.26,78.41,78.23,78.33,29896.0,67.0647,67.1933,67.039,67.1247,29896.0
2018-12-26 12:00:00,78.35,78.46,78.28,78.4,31628.0,67.1418,67.2361,67.0818,67.1847,31628.0
2018-12-26 12:05:00,78.39,78.62,78.39,78.61,53235.0,67.1761,67.3732,67.1761,67.3646,53235.0
2018-12-26 12:10:00,78.61,78.99,78.56,78.92,12971.0,67.3646,67.6903,67.3218,67.6303,12971.0
2018-12-26 12:15:00,78.92,78.93,78.56,78.64,21764.0,67.6303,67.6389,67.3218,67.3903,21764.0
2018-12-26 12:20:00,78.65,78.74,78.4,78.56,12890.0,67.3989,67.476,67.1847,67.3218,12890.0
2018-12-26 12:25:00,78.57,78.75,78.51,78.57,21735.0,67.3304,67.4846,67.2789,67.3304,21735.0
2018-12-26 12:30:00,78.53,78.62,78.51,78.56,16944.0,67.2961,67.3732,67.2789,67.3218,16944.0
2018-12-26 12:35:00,78.58,78.75,78.52,78.67,49004.0,67.3389,67.4846,67.2875,67.4161,49004.0
2018-12-26 12:40:00,78.66,78.78,78.59,78.72,12498.0,67.4075,67.5103,67.3475,67.4589,12498.0
2018-12-26 12:45:00,78.73,78.86,78.68,78.68,14355.0,67.4675,67.5789,67.4246,67.4246,14355.0
2018-12-26 12:50:00,78.73,78.9,78.73,78.9,7458.0,67.4675,67.6132,67.4675,67.6132,7458.0
2018-12-26 12:55:00,78.9,79.0,78.81,78.87,6251.0,67.6132,67.6988,67.536,67.5874,6251.0
2018-12-26 13:00:00,78.86,78.9,78.68,78.72,9068.0,67.5789,67.6132,67.4246,67.4589,9068.0
2018-12-26 13:05:00,78.69,78.72,78.6,78.69,12973.0,67.4332,67.4589,67.3561,67.4332,12973.0
2018-12-26 13:10:00,78.66,78.73,78.39,78.47,14748.0,67.4075,67.4675,67.1761,67.2447,14748.0
2018-12-26 13:15:00,78.46,78.46,78.31,78.35,8476.0,67.2361,67.2361,67.1076,67.1418,8476.0
2018-12-26 13:20:00,78.34,78.56,78.34,78.44,7541.0,67.1333,67.3218,67.1333,67.219,7541.0
2018-12-26 13:25:00,78.43,78.58,78.42,78.5,7894.0,67.2104,67.3389,67.2018,67.2704,7894.0
2018-12-26 13:30:00,78.51,78.66,78.49,78.62,7476.0,67.2789,67.4075,67.2618,67.3732,7476.0
2018-12-26 13:35:00,78.59,78.6,78.51,78.59,25930.0,67.3475,67.3561,67.2789,67.3475,25930.0
2018-12-26 13:40:00,78.65,78.69,78.59,78.68,7889.0,67.3989,67.4332,67.3475,67.4246,7889.0
2018-12-26 13:45:00,78.66,78.92,78.65,78.9,6545.0,67.4075,67.6303,67.3989,67.6132,6545.0
2018-12-26 13:50:00,78.88,79.12,78.88,79.12,8704.0,67.596,67.8017,67.596,67.8017,8704.0
2018-12-26 13:55:00,79.13,79.22,79.1,79.14,46502.0,67.8103,67.8874,67.7845,67.8188,46502.0
2018-12-26 14:00:00,79.15,79.18,79.08,79.17,7886.0,67.8274,67.8531,67.7674,67.8445,7886.0
2018-12-26 14:05:00,79.13,79.16,79.05,79.12,10338.0,67.8103,67.836,67.7417,67.8017,10338.0
2018-12-26 14:10:00,79.12,79.24,79.09,79.16,24363.0,67.8017,67.9045,67.776,67.836,24363.0
2018-12-26 14:15:00,79.17,79.24,78.95,78.99,17177.0,67.8445,67.9045,67.656,67.6903,17177.0
2018-12-26 14:20:00,79.05,79.07,78.84,78.94,11573.0,67.7417,67.7588,67.5617,67.6474,11573.0
2018-12-26 14:25:00,78.97,78.97,78.81,78.92,14106.0,67.6731,67.6731,67.536,67.6303,14106.0
2018-12-26 14:30:00,78.92,79.14,78.92,79.06,12505.0,67.6303,67.8188,67.6303,67.7503,12505.0
2018-12-26 14:35:00,79.06,79.1,78.98,79.04,10368.0,67.7503,67.7845,67.6817,67.7331,10368.0
2018-12-26 14:40:00,79.1,79.1,78.9,79.02,13498.0,67.7845,67.7845,67.6132,67.716,13498.0
2018-12-26 14:45:00,79.01,79.04,78.96,78.99,13904.0,67.7074,67.7331,67.6646,67.6903,13904.0
2018-12-26 14:50:00,79.0,79.15,78.96,79.05,20249.0,67.6988,67.8274,67.6646,67.7417,20249.0
2018-12-26 14:55:00,79.06,79.32,78.97,79.29,16687.0,67.7503,67.9731,67.6731,67.9474,16687.0
2018-12-26 15:00:00,79.31,79.38,79.23,79.32,13183.0,67.9645,68.0245,67.8959,67.9731,13183.0
2018-12-26 15:05:00,79.34,79.54,79.34,79.47,11886.0,67.9902,68.1616,67.9902,68.1016,11886.0
2018-12-26 15:10:00,79.49,79.6,79.49,79.6,13941.0,68.1188,68.213,68.1188,68.213,13941.0
2018-12-26 15:15:00,79.6,79.71,79.56,79.59,19366.0,68.213,68.3073,68.1787,68.2044,19366.0
2018-12-26 15:20:00,79.56,79.82,79.56,79.82,23654.0,68.1787,68.4015,68.1787,68.4015,23654.0
2018-12-26 15:25:00,79.82,79.83,79.71,79.74,52744.0,68.4015,68.4101,68.3073,68.333,52744.0
2018-12-26 15:30:00,79.73,79.99,79.71,79.97,96432.0,68.3244,68.5472,68.3073,68.5301,96432.0
2018-12-26 15:35:00,79.95,80.36,79.93,80.35,34980.0,68.5129,68.8643,68.4958,68.8557,34980.0
2018-12-26 15:40:00,80.34,80.61,80.25,80.59,55897.0,68.8472,69.0785,68.77,69.0614,55897.0
2018-12-26 15:45:00,80.62,80.71,80.41,80.49,83249.0,69.0871,69.1642,68.9071,68.9757,83249.0
2018-12-26 15:50:00,80.47,80.65,80.4,80.64,104195.0,68.9586,69.1128,68.8986,69.1042,104195.0
2018-12-26 15:55:00,80.65,80.94,80.65,80.81,196199.0,69.1128,69.3613,69.1128,69.2499,196199.0
2018-12-27 09:30:00,79.8,80.57,79.8,80.46,39791.0,68.3844,69.0443,68.3844,68.95,39791.0
2018-12-27 09:35:00,80.46,80.76,80.26,80.46,14417.0,68.95,69.2071,68.7786,68.95,14417.0
2018-12-27 09:40:00,80.5,80.52,79.91,79.94,10597.0,68.9843,69.0014,68.4787,68.5044,10597.0
2018-12-27 09:45:00,79.95,79.99,79.57,79.65,18003.0,68.5129,68.5472,68.1873,68.2559,18003.0
2018-12-27 09:50:00,79.7,79.77,79.44,79.66,9851.0,68.2987,68.3587,68.0759,68.2644,9851.0
2018-12-27 09:55:00,79.67,80.13,79.67,80.12,13383.0,68.273,68.6672,68.273,68.6586,13383.0
2018-12-27 10:00:00,80.09,80.25,79.97,80.13,15927.0,68.6329,68.77,68.5301,68.6672,15927.0
2018-12-27 10:05:00,80.09,80.18,79.51,79.56,26027.0,68.6329,68.71,68.1359,68.1787,26027.0
2018-12-27 10:10:00,79.58,79.8,79.51,79.8,23128.0,68.1959,68.3844,68.1359,68.3844,23128.0
2018-12-27 10:15:00,79.79,80.0,79.7,79.73,19117.0,68.3758,68.5558,68.2987,68.3244,19117.0
2018-12-27 10:20:00,79.65,79.84,79.47,79.75,23080.0,68.2559,68.4187,68.1016,68.3416,23080.0
2018-12-27 10:25:00,79.74,80.04,79.74,79.97,10038.0,68.333,68.5901,68.333,68.5301,10038.0
2018-12-27 10:30:00,79.94,80.12,79.82,80.12,11782.0,68.5044,68.6586,68.4015,68.6586,11782.0
2018-12-27 10:35:00,80.15,80.33,80.06,80.08,13864.0,68.6843,68.8386,68.6072,68.6244,13864.0
2018-12-27 10:40:00,80.05,80.43,80.04,80.37,17970.0,68.5986,68.9243,68.5901,68.8729,17970.0
2018-12-27 10:45:00,80.39,80.39,80.12,80.17,22554.0,68.89,68.89,68.6586,68.7015,22554.0
2018-12-27 10:50:00,80.18,80.18,79.93,79.97,14274.0,68.71,68.71,68.4958,68.5301,14274.0
2018-12-27 10:55:00,79.93,80.04,79.81,79.85,14150.0,68.4958,68.5901,68.393,68.4273,14150.0
2018-12-27 11:00:00,79.83,79.92,79.76,79.92,9653.0,68.4101,68.4872,68.3501,68.4872,9653.0
2018-12-27 11:05:00,79.91,79.96,79.8,79.96,10144.0,68.4787,68.5215,68.3844,68.5215,10144.0
2018-12-27 11:10:00,79.93,80.05,79.86,79.95,15222.0,68.4958,68.5986,68.4358,68.5129,15222.0
2018-12-27 11:15:00,79.94,80.1,79.94,80.07,13729.0,68.5044,68.6415,68.5044,68.6158,13729.0
2018-12-27 11:20:00,80.07,80.15,80.0,80.1,24937.0,68.6158,68.6843,68.5558,68.6415,24937.0
2018-12-27 11:25:00,80.13,80.49,80.08,80.42,10188.0,68.6672,68.9757,68.6244,68.9157,10188.0
2018-12-27 11:30:00,80.45,80.68,80.45,80.58,10990.0,68.9414,69.1385,68.9414,69.0528,10990.0
2018-12-27 11:35:00,80.58,80.6,80.35,80.45,21711.0,69.0528,69.07,68.8557,68.9414,21711.0
2018-12-27 11:40:00,80.45,80.45,80.15,80.16,22501.0,68.9414,68.9414,68.6843,68.6929,22501.0
2018-12-27 11:45:00,80.12,80.18,80.04,80.06,9793.0,68.6586,68.71,68.5901,68.6072,9793.0
2018-12-27 11:50:00,80.08,80.15,80.02,80.09,8250.0,68.6244,68.6843,68.5729,68.6329,8250.0
2018-12-27 11:55:00,80.11,80.35,80.06,80.27,9807.0,68.6501,68.8557,68.6072,68.7872,9807.0
2018-12-27 12:00:00,80.23,80.26,80.04,80.06,8875.0,68.7529,68.7786,68.5901,68.6072,8875.0
2018-12-27 12:05:00,80.06,80.18,80.02,80.15,12124.0,68.6072,68.71,68.5729,68.6843,12124.0
2018-12-27 12:10:00,80.15,80.25,80.12,80.22,5532.0,68.6843,68.77,68.6586,68.7443,5532.0
2018-12-27 12:15:00,80.21,80.54,80.21,80.51,7088.0,68.7358,69.0185,68.7358,68.9928,7088.0
2018-12-27 12:20:00,80.5,80.55,80.39,80.47,12195.0,68.9843,69.0271,68.89,68.9586,12195.0
2018-12-27 12:25:00,80.48,80.52,79.88,79.97,17834.0,68.9671,69.0014,68.453,68.5301,17834.0
2018-12-27 12:30:00,79.94,79.98,79.82,79.94,11208.0,68.5044,68.5387,68.4015,68.5044,11208.0
2018-12-27 12:35:00,79.97,80.02,79.87,79.95,8550.0,68.5301,68.5729,68.4444,68.5129,8550.0
2018-12-27 12:40:00,79.97,80.02,79.77,79.84,9118.0,68.5301,68.5729,68.3587,68.4187,9118.0
2018-12-27 12:45:00,79.87,80.03,79.82,79.92,9347.0,68.4444,68.5815,68.4015,68.4872,9347.0
2018-12-27 12:50:00,79.91,80.06,79.86,80.06,10600.0,68.4787,68.6072,68.4358,68.6072,10600.0
2018-12-27 12:55:00,80.08,80.09,79.95,80.05,7948.0,68.6244,68.6329,68.5129,68.5986,7948.0
2018-12-27 13:00:00,80.02,80.11,79.94,79.97,7893.0,68.5729,68.6501,68.5044,68.5301,7893.0
2018-12-27 13:05:00,80.01,80.13,80.0,80.06,10240.0,68.5644,68.6672,68.5558,68.6072,10240.0
2018-12-27 13:10:00,80.03,80.1,79.95,80.02,9301.0,68.5815,68.6415,68.5129,68.5729,9301.0
2018-12-27 13:15:00,79.97,80.04,79.79,79.79,11657.0,68.5301,68.5901,68.3758,68.3758,11657.0
2018-12-27 13:20:00,79.77,79.83,79.71,79.82,8930.0,68.3587,68.4101,68.3073,68.4015,8930.0
2018-12-27 13:25:00,79.82,79.91,79.73,79.8,8383.0,68.4015,68.4787,68.3244,68.3844,8383.0
2018-12-27 13:30:00,79.8,79.83,79.73,79.77,11299.0,68.3844,68.4101,68.3244,68.3587,11299.0
2018-12-27 13:35:00,79.77,79.78,79.64,79.66,12415.0,68.3587,68.3673,68.2473,68.2644,12415.0
2018-12-27 13:40:00,79.61,79.68,79.6,79.62,8790.0,68.2216,68.2816,68.213,68.2302,8790.0
2018-12-27 13:45:00,79.61,79.66,79.36,79.41,11784.0,68.2216,68.2644,68.0074,68.0502,11784.0
2018-12-27 13:50:00,79.41,79.44,79.32,79.38,10330.0,68.0502,68.0759,67.9731,68.0245,10330.0
2018-12-27 13:55:00,79.38,79.64,79.38,79.57,6634.0,68.0245,68.2473,68.0245,68.1873,6634.0
2018-12-27 14:00:00,79.55,79.55,79.37,79.51,13336.0,68.1702,68.1702,68.0159,68.1359,13336.0
2018-12-27 14:05:00,79.49,79.58,79.35,79.35,14737.0,68.1188,68.1959,67.9988,67.9988,14737.0
2018-12-27 14:10:00,79.34,79.41,79.29,79.34,23361.0,67.9902,68.0502,67.9474,67.9902,23361.0
2018-12-27 14:15:00,79.31,79.33,79.17,79.23,17210.0,67.9645,67.9816,67.8445,67.8959,17210.0
2018-12-27 14:20:00,79.22,79.41,79.19,79.37,18026.0,67.8874,68.0502,67.8617,68.0159,18026.0
2018-12-27 14:25:00,79.35,79.43,79.2,79.38,9999.0,67.9988,68.0673,67.8702,68.0245,9999.0
2018-12-27 14:30:00,79.37,79.38,79.18,79.22,10262.0,68.0159,68.0245,67.8531,67.8874,10262.0
2018-12-27 14:35:00,79.25,79.41,79.21,79.34,12866.0,67.9131,68.0502,67.8788,67.9902,12866.0
2018-12-27 14:40:00,79.34,79.82,79.33,79.77,17025.0,67.9902,68.4015,67.9816,68.3587,17025.0
2018-12-27 14:45:00,79.78,79.84,79.57,79.6,21628.0,68.3673,68.4187,68.1873,68.213,21628.0
2018-12-27 14:50:00,79.6,80.01,79.56,79.95,12492.0,68.213,68.5644,68.1787,68.5129,12492.0
2018-12-27 14:55:00,79.96,80.04,79.87,80.04,12335.0,68.5215,68.5901,68.4444,68.5901,12335.0
2018-12-27 15:00:00,80.06,80.06,79.77,79.9,21567.0,68.6072,68.6072,68.3587,68.4701,21567.0
2018-12-27 15:05:00,79.91,80.08,79.78,79.96,20555.0,68.4787,68.6244,68.3673,68.5215,20555.0
2018-12-27 15:10:00,79.96,80.31,79.86,80.28,29109.0,68.5215,68.8215,68.4358,68.7957,29109.0
2018-12-27 15:15:00,80.26,80.27,80.03,80.11,24471.0,68.7786,68.7872,68.5815,68.6501,24471.0
2018-12-27 15:20:00,80.13,80.54,80.12,80.52,18605.0,68.6672,69.0185,68.6586,69.0014,18605.0
2018-12-27 15:25:00,80.56,80.87,80.45,80.84,24405.0,69.0357,69.3013,68.9414,69.2756,24405.0
2018-12-27 15:30:00,80.82,81.11,80.61,80.97,40923.0,69.2585,69.507,69.0785,69.387,40923.0
2018-12-27 15:35:00,81.01,81.34,80.99,81.3,28326.0,69.4213,69.7041,69.4042,69.6698,28326.0
2018-12-27 15:40:00,81.31,81.86,81.3,81.8,43829.0,69.6784,70.1497,69.6698,70.0983,43829.0
2018-12-27 15:45:00,81.8,81.8,81.4,81.55,63679.0,70.0983,70.0983,69.7555,69.8841,63679.0
2018-12-27 15:50:00,81.56,81.57,81.18,81.24,76820.0,69.8926,69.9012,69.567,69.6184,76820.0
2018-12-27 15:55:00,81.26,81.81,81.26,81.81,144758.0,69.6356,70.1069,69.6356,70.1069,144758.0
2018-12-28 09:30:00,82.19,82.35,81.88,82.15,27758.0,70.4325,70.5696,70.1669,70.3982,27758.0
2018-12-28 09:35:00,82.17,82.23,81.87,82.23,8105.0,70.4154,70.4668,70.1583,70.4668,8105.0
2018-12-28 09:40:00,82.17,82.53,82.08,82.53,9805.0,70.4154,70.7239,70.3382,70.7239,9805.0
2018-12-28 09:45:00,82.55,82.66,82.24,82.33,14014.0,70.741,70.8353,70.4754,70.5525,14014.0
2018-12-28 09:50:00,82.34,82.67,82.26,82.52,9534.0,70.5611,70.8438,70.4925,70.7153,9534.0
2018-12-28 09:55:00,82.48,82.55,82.32,82.54,15300.0,70.681,70.741,70.5439,70.7324,15300.0
2018-12-28 10:00:00,82.48,82.6,82.07,82.17,18809.0,70.681,70.7839,70.3297,70.4154,18809.0
2018-12-28 10:05:00,82.19,82.37,82.14,82.28,19572.0,70.4325,70.5868,70.3897,70.5096,19572.0
2018-12-28 10:10:00,82.21,82.3,82.16,82.29,13357.0,70.4497,70.5268,70.4068,70.5182,13357.0
2018-12-28 10:15:00,82.3,82.47,82.23,82.47,19391.0,70.5268,70.6725,70.4668,70.6725,19391.0
2018-12-28 10:20:00,82.45,82.69,82.42,82.47,14752.0,70.6553,70.861,70.6296,70.6725,14752.0
2018-12-28 10:25:00,82.43,82.65,82.33,82.4,12635.0,70.6382,70.8267,70.5525,70.6125,12635.0
2018-12-28 10:30:00,82.37,82.47,82.26,82.37,13100.0,70.5868,70.6725,70.4925,70.5868,13100.0
2018-12-28 10:35:00,82.34,82.36,82.03,82.3,14611.0,70.5611,70.5782,70.2954,70.5268,14611.0
2018-12-28 10:40:00,82.25,82.32,82.17,82.17,30663.0,70.4839,70.5439,70.4154,70.4154,30663.0
2018-12-28 10:45:00,82.18,82.33,82.07,82.26,26816.0,70.4239,70.5525,70.3297,70.4925,26816.0
2018-12-28 10:50:00,82.27,82.45,82.09,82.14,32956.0,70.5011,70.6553,70.3468,70.3897,32956.0
2018-12-28 10:55:00,82.15,82.24,81.99,82.0,15472.0,70.3982,70.4754,70.2611,70.2697,15472.0
2018-12-28 11:00:00,82.06,82.13,81.92,81.99,12604.0,70.3211,70.3811,70.2011,70.2611,12604.0
2018-12-28 11:05:00,82.03,82.04,81.86,81.99,17991.0,70.2954,70.304,70.1497,70.2611,17991.0
2018-12-28 11:10:00,81.98,82.2,81.97,82.13,10788.0,70.2526,70.4411,70.244,70.3811,10788.0
2018-12-28 11:15:00,82.11,82.37,82.09,82.12,20047.0,70.364,70.5868,70.3468,70.3725,20047.0
2018-12-28 11:20:00,82.15,82.21,81.89,81.9,22331.0,70.3982,70.4497,70.1754,70.184,22331.0
2018-12-28 11:25:00,81.89,82.04,81.8,82.03,9381.0,70.1754,70.304,70.0983,70.2954,9381.0
2018-12-28 11:30:00,82.03,82.12,81.94,82.04,8219.0,70.2954,70.3725,70.2183,70.304,8219.0
2018-12-28 11:35:00,82.03,82.13,82.0,82.12,18012.0,70.2954,70.3811,70.2697,70.3725,18012.0
2018-12-28 11:40:00,82.07,82.11,81.91,81.92,9212.0,70.3297,70.364,70.1926,70.2011,9212.0
2018-12-28 11:45:00,81.92,82.0,81.86,82.0,11048.0,70.2011,70.2697,70.1497,70.2697,11048.0
2018-12-28 11:50:00,82.01,82.22,81.97,82.11,7554.0,70.2783,70.4582,70.244,70.364,7554.0
2018-12-28 11:55:00,82.13,82.27,82.08,82.26,8077.0,70.3811,70.5011,70.3382,70.4925,8077.0
2018-12-28 12:00:00,82.2,82.29,82.14,82.28,8865.0,70.4411,70.5182,70.3897,70.5096,8865.0
2018-12-28 12:05:00,82.26,82.39,82.24,82.36,8926.0,70.4925,70.6039,70.4754,70.5782,8926.0
2018-12-28 12:10:00,82.34,82.36,82.23,82.24,11079.0,70.5611,70.5782,70.4668,70.4754,11079.0
2018-12-28 12:15:00,82.25,82.25,82.03,82.12,9721.0,70.4839,70.4839,70.2954,70.3725,9721.0
2018-12-28 12:20:00,82.11,82.28,82.06,82.25,15112.0,70.364,70.5096,70.3211,70.4839,15112.0
2018-12-28 12:25:00,82.25,82.28,82.09,82.23,12306.0,70.4839,70.5096,70.3468,70.4668,12306.0
2018-12-28 12:30:00,82.27,82.34,82.25,82.3,8075.0,70.5011,70.5611,70.4839,70.5268,8075.0
2018-12-28 12:35:00,82.29,82.41,82.25,82.4,15501.0,70.5182,70.621,70.4839,70.6125,15501.0
2018-12-28 12:40:00,82.45,82.53,82.42,82.48,11143.0,70.6553,70.7239,70.6296,70.681,11143.0
2018-12-28 12:45:00,82.46,82.49,82.21,82.26,13427.0,70.6639,70.6896,70.4497,70.4925,13427.0
2018-12-28 12:50:00,82.26,82.39,82.12,82.33,12816.0,70.4925,70.6039,70.3725,70.5525,12816.0
2018-12-28 12:55:00,82.33,82.36,82.01,82.02,11738.0,70.5525,70.5782,70.2783,70.2868,11738.0
2018-12-28 13:00:00,82.02,82.13,82.01,82.07,10516.0,70.2868,70.3811,70.2783,70.3297,10516.0
2018-12-28 13:05:00,82.01,82.21,81.97,82.21,8083.0,70.2783,70.4497,70.244,70.4497,8083.0
2018-12-28 13:10:00,82.21,82.26,82.13,82.21,9035.0,70.4497,70.4925,70.3811,70.4497,9035.0
2018-12-28 13:15:00,82.21,82.23,82.0,82.02,8780.0,70.4497,70.4668,70.2697,70.2868,8780.0
2018-12-28 13:20:00,82.0,82.01,81.85,81.85,9682.0,70.2697,70.2783,70.1411,70.1411,9682.0
2018-12-28 13:25:00,81.8,81.94,81.8,81.9,9374.0,70.0983,70.2183,70.0983,70.184,9374.0
2018-12-28 13:30:00,81.87,81.88,81.75,81.83,14033.0,70.1583,70.1669,70.0555,70.124,14033.0
2018-12-28 13:35:00,81.82,82.03,81.82,82.02,12975.0,70.1154,70.2954,70.1154,70.2868,12975.0
2018-12-28 13:40:00,82.02,82.1,82.01,82.03,8540.0,70.2868,70.3554,70.2783,70.2954,8540.0
2018-12-28 13:45:00,82.03,82.24,82.03,82.24,16890.0,70.2954,70.4754,70.2954,70.4754,16890.0
2018-12-28 13:50:00,82.24,82.32,82.12,82.21,38670.0,70.4754,70.5439,70.3725,70.4497,38670.0
2018-12-28 13:55:00,82.19,82.36,82.17,82.25,14137.0,70.4325,70.5782,70.4154,70.4839,14137.0
2018-12-28 14:00:00,82.25,82.46,82.25,82.37,21909.0,70.4839,70.6639,70.4839,70.5868,21909.0
2018-12-28 14:05:00,82.36,82.53,82.36,82.52,17182.0,70.5782,70.7239,70.5782,70.7153,17182.0
2018-12-28 14:10:00,82.53,82.64,82.45,82.56,13658.0,70.7239,70.8181,70.6553,70.7496,13658.0
2018-12-28 14:15:00,82.6,82.73,82.49,82.49,19056.0,70.7839,70.8953,70.6896,70.6896,19056.0
2018-12-28 14:20:00,82.47,82.61,82.4,82.5,20525.0,70.6725,70.7924,70.6125,70.6982,20525.0
2018-12-28 14:25:00,82.46,82.52,82.39,82.42,11868.0,70.6639,70.7153,70.6039,70.6296,11868.0
2018-12-28 14:30:00,82.45,82.6,82.39,82.6,13625.0,70.6553,70.7839,70.6039,70.7839,13625.0
2018-12-28 14:35:00,82.62,82.79,82.59,82.78,11403.0,70.801,70.9467,70.7753,70.9381,11403.0
2018-12-28 14:40:00,82.77,82.87,82.74,82.77,15827.0,70.9295,71.0152,70.9038,70.9295,15827.0
2018-12-28 14:45:00,82.77,82.91,82.7,82.9,11607.0,70.9295,71.0495,70.8696,71.0409,11607.0
2018-12-28 14:50:00,82.89,82.98,82.8,82.92,17974.0,71.0324,71.1095,70.9552,71.0581,17974.0
2018-12-28 14:55:00,82.87,82.97,82.8,82.85,10737.0,71.0152,71.1009,70.9552,70.9981,10737.0
2018-12-28 15:00:00,82.83,82.97,82.73,82.79,10611.0,70.981,71.1009,70.8953,70.9467,10611.0
2018-12-28 15:05:00,82.7,82.7,82.4,82.55,15903.0,70.8696,70.8696,70.6125,70.741,15903.0
2018-12-28 15:10:00,82.51,82.53,82.26,82.5,28094.0,70.7067,70.7239,70.4925,70.6982,28094.0
2018-12-28 15:15:00,82.52,82.54,82.29,82.29,14607.0,70.7153,70.7324,70.5182,70.5182,14607.0
2018-12-28 15:20:00,82.29,82.29,82.13,82.28,28041.0,70.5182,70.5182,70.3811,70.5096,28041.0
2018-12-28 15:25:00,82.28,82.32,81.79,81.95,21258.0,70.5096,70.5439,70.0897,70.2268,21258.0
2018-12-28 15:30:00,81.94,81.97,81.72,81.86,31295.0,70.2183,70.244,70.0297,70.1497,31295.0
2018-12-28 15:35:00,81.85,82.06,81.79,81.81,26330.0,70.1411,70.3211,70.0897,70.1069,26330.0
2018-12-28 15:40:00,81.79,81.95,81.65,81.66,33773.0,70.0897,70.2268,69.9698,69.9783,33773.0
2018-12-28 15:45:00,81.63,81.98,81.63,81.95,56200.0,69.9526,70.2526,69.9526,70.2268,56200.0
2018-12-28 15:50:00,81.96,82.03,81.79,81.81,61601.0,70.2354,70.2954,70.0897,70.1069,61601.0
2018-12-28 15:55:00,81.81,82.22,81.79,82.08,146568.0,70.1069,70.4582,70.0897,70.3382,146568.0
2018-12-31 09:30:00,82.24,82.77,82.24,82.73,21401.0,70.4754,70.9295,70.4754,70.8953,21401.0
2018-12-31 09:35:00,82.8,82.81,82.48,82.6,7287.0,70.9552,70.9638,70.681,70.7839,7287.0
2018-12-31 09:40:00,82.54,82.58,82.31,82.31,7934.0,70.7324,70.7667,70.5353,70.5353,7934.0
2018-12-31 09:45:00,82.38,82.45,82.25,82.35,8544.0,70.5953,70.6553,70.4839,70.5696,8544.0
2018-12-31 09:50:00,82.39,82.46,82.26,82.35,7000.0,70.6039,70.6639,70.4925,70.5696,7000.0
2018-12-31 09:55:00,82.31,82.39,82.16,82.16,9312.0,70.5353,70.6039,70.4068,70.4068,9312.0
2018-12-31 10:00:00,82.17,82.32,82.17,82.32,12141.0,70.4154,70.5439,70.4154,70.5439,12141.0
2018-12-31 10:05:00,82.29,82.38,82.21,82.3,21991.0,70.5182,70.5953,70.4497,70.5268,21991.0
2018-12-31 10:10:00,82.27,82.4,82.18,82.23,17600.0,70.5011,70.6125,70.4239,70.4668,17600.0
2018-12-31 10:15:00,82.18,82.33,82.18,82.21,13679.0,70.4239,70.5525,70.4239,70.4497,13679.0
2018-12-31 10:20:00,82.15,82.23,82.07,82.15,9983.0,70.3982,70.4668,70.3297,70.3982,9983.0
2018-12-31 10:25:00,82.16,82.18,82.0,82.02,11992.0,70.4068,70.4239,70.2697,70.2868,11992.0
2018-12-31 10:30:00,82.04,82.09,81.92,82.07,11571.0,70.304,70.3468,70.2011,70.3297,11571.0
2018-12-31 10:35:00,82.06,82.17,82.03,82.07,10451.0,70.3211,70.4154,70.2954,70.3297,10451.0
2018-12-31 10:40:00,82.09,82.29,82.06,82.29,11229.0,70.3468,70.5182,70.3211,70.5182,11229.0
2018-12-31 10:45:00,82.27,82.4,82.26,82.38,12154.0,70.5011,70.6125,70.4925,70.5953,12154.0
2018-12-31 10:50:00,82.35,82.37,82.22,82.24,10860.0,70.5696,70.5868,70.4582,70.4754,10860.0
2018-12-31 10:55:00,82.21,82.25,82.11,82.17,9159.0,70.4497,70.4839,70.364,70.4154,9159.0
2018-12-31 11:00:00,82.17,82.17,82.02,82.15,11067.0,70.4154,70.4154,70.2868,70.3982,11067.0
2018-12-31 11:05:00,82.15,82.15,82.01,82.01,10155.0,70.3982,70.3982,70.2783,70.2783,10155.0
2018-12-31 11:10:00,81.99,82.0,81.91,81.98,12004.0,70.2611,70.2697,70.1926,70.2526,12004.0
2018-12-31 11:15:00,81.93,82.08,81.88,81.98,11887.0,70.2097,70.3382,70.1669,70.2526,11887.0
2018-12-31 11:20:00,81.98,82.04,81.87,82.04,9658.0,70.2526,70.304,70.1583,70.304,9658.0
2018-12-31 11:25:00,82.01,82.19,81.99,82.14,14320.0,70.2783,70.4325,70.2611,70.3897,14320.0
2018-12-31 11:30:00,82.06,82.12,81.8,81.91,7681.0,70.3211,70.3725,70.0983,70.1926,7681.0
2018-12-31 11:35:00,81.87,82.06,81.79,81.93,11154.0,70.1583,70.3211,70.0897,70.2097,11154.0
2018-12-31 11:40:00,81.94,81.94,81.72,81.74,7896.0,70.2183,70.2183,70.0297,70.0469,7896.0
2018-12-31 11:45:00,81.74,81.89,81.62,81.89,8924.0,70.0469,70.1754,69.9441,70.1754,8924.0
2018-12-31 11:50:00,81.87,81.93,81.77,81.88,11572.0,70.1583,70.2097,70.0726,70.1669,11572.0
2018-12-31 11:55:00,81.9,81.97,81.73,81.96,8733.0,70.184,70.244,70.0383,70.2354,8733.0
2018-12-31 12:00:00,81.99,82.07,81.98,82.01,7125.0,70.2611,70.3297,70.2526,70.2783,7125.0
2018-12-31 12:05:00,81.99,82.1,81.92,82.07,6823.0,70.2611,70.3554,70.2011,70.3297,6823.0
2018-12-31 12:10:00,82.07,82.1,81.9,82.09,18348.0,70.3297,70.3554,70.184,70.3468,18348.0
2018-12-31 12:15:00,82.08,82.08,81.97,81.98,6348.0,70.3382,70.3382,70.244,70.2526,6348.0
2018-12-31 12:20:00,82.0,82.11,81.99,82.11,10044.0,70.2697,70.364,70.2611,70.364,10044.0
2018-12-31 12:25:00,82.1,82.22,82.03,82.22,11789.0,70.3554,70.4582,70.2954,70.4582,11789.0
2018-12-31 12:30:00,82.22,82.28,82.14,82.25,10282.0,70.4582,70.5096,70.3897,70.4839,10282.0
2018-12-31 12:35:00,82.28,82.51,82.28,82.5,19522.0,70.5096,70.7067,70.5096,70.6982,19522.0
2018-12-31 12:40:00,82.49,82.51,82.35,82.51,11863.0,70.6896,70.7067,70.5696,70.7067,11863.0
2018-12-31 12:45:00,82.48,82.54,82.46,82.48,9266.0,70.681,70.7324,70.6639,70.681,9266.0
2018-12-31 12:50:00,82.45,82.46,82.37,82.45,7364.0,70.6553,70.6639,70.5868,70.6553,7364.0
2018-12-31 12:55:00,82.44,82.47,81.53,82.21,93390.0,70.6467,70.6725,69.8669,70.4497,93390.0
2018-12-31 13:00:00,82.21,82.37,82.21,82.36,13127.0,70.4497,70.5868,70.4497,70.5782,13127.0
2018-12-31 13:05:00,82.36,82.47,82.36,82.46,10846.0,70.5782,70.6725,70.5782,70.6639,10846.0
2018-12-31 13:10:00,82.43,82.54,82.39,82.42,6946.0,70.6382,70.7324,70.6039,70.6296,6946.0
2018-12-31 13:15:00,82.46,82.6,82.46,82.5,13802.0,70.6639,70.7839,70.6639,70.6982,13802.0
2018-12-31 13:20:00,82.5,82.6,82.49,82.56,8502.0,70.6982,70.7839,70.6896,70.7496,8502.0
2018-12-31 13:25:00,82.53,82.56,82.49,82.56,3893.0,70.7239,70.7496,70.6896,70.7496,3893.0
2018-12-31 13:30:00,82.58,82.58,82.49,82.5,9752.0,70.7667,70.7667,70.6896,70.6982,9752.0
2018-12-31 13:35:00,82.5,82.59,82.47,82.52,9601.0,70.6982,70.7753,70.6725,70.7153,9601.0
2018-12-31 13:40:00,82.52,82.59,82.42,82.44,20303.0,70.7153,70.7753,70.6296,70.6467,20303.0
2018-12-31 13:45:00,82.43,82.43,82.29,82.31,11144.0,70.6382,70.6382,70.5182,70.5353,11144.0
2018-12-31 13:50:00,82.35,82.39,82.27,82.31,16250.0,70.5696,70.6039,70.5011,70.5353,16250.0
2018-12-31 13:55:00,82.31,82.37,82.31,82.33,5258.0,70.5353,70.5868,70.5353,70.5525,5258.0
2018-12-31 14:00:00,82.34,82.34,82.15,82.27,8207.0,70.5611,70.5611,70.3982,70.5011,8207.0
2018-12-31 14:05:00,82.29,82.41,82.28,82.41,11483.0,70.5182,70.621,70.5096,70.621,11483.0
2018-12-31 14:10:00,82.39,82.42,82.3,82.31,6394.0,70.6039,70.6296,70.5268,70.5353,6394.0
2018-12-31 14:15:00,82.31,82.42,82.27,82.38,31042.0,70.5353,70.6296,70.5011,70.5953,31042.0
2018-12-31 14:20:00,82.39,82.39,82.04,82.16,10869.0,70.6039,70.6039,70.304,70.4068,10869.0
2018-12-31 14:25:00,82.16,82.23,82.12,82.16,10082.0,70.4068,70.4668,70.3725,70.4068,10082.0
2018-12-31 14:30:00,82.14,82.21,82.04,82.06,8927.0,70.3897,70.4497,70.304,70.3211,8927.0
2018-12-31 14:35:00,82.05,82.11,81.99,82.06,9684.0,70.3125,70.364,70.2611,70.3211,9684.0
2018-12-31 14:40:00,82.03,82.12,82.03,82.12,5418.0,70.2954,70.3725,70.2954,70.3725,5418.0
2018-12-31 14:45:00,82.1,82.19,82.03,82.15,7793.0,70.3554,70.4325,70.2954,70.3982,7793.0
2018-12-31 14:50:00,82.15,82.33,82.15,82.27,7971.0,70.3982,70.5525,70.3982,70.5011,7971.0
2018-12-31 14:55:00,82.22,82.26,82.07,82.07,5637.0,70.4582,70.4925,70.3297,70.3297,5637.0
2018-12-31 15:00:00,82.1,82.3,82.1,82.13,6359.0,70.3554,70.5268,70.3554,70.3811,6359.0
2018-12-31 15:05:00,82.18,82.22,82.02,82.06,8662.0,70.4239,70.4582,70.2868,70.3211,8662.0
2018-12-31 15:10:00,82.02,82.13,82.0,82.02,7589.0,70.2868,70.3811,70.2697,70.2868,7589.0
2018-12-31 15:15:00,82.06,82.11,81.99,82.11,12862.0,70.3211,70.364,70.2611,70.364,12862.0
2018-12-31 15:20:00,82.09,82.16,81.99,82.04,10068.0,70.3468,70.4068,70.2611,70.304,10068.0
2018-12-31 15:25:00,82.04,82.27,82.04,82.19,8874.0,70.304,70.5011,70.304,70.4325,8874.0
2018-12-31 15:30:00,82.2,82.33,82.19,82.27,13095.0,70.4411,70.5525,70.4325,70.5011,13095.0
2018-12-31 15:35:00,82.27,82.31,82.17,82.3,24888.0,70.5011,70.5353,70.4154,70.5268,24888.0
2018-12-31 15:40:00,82.32,82.48,82.3,82.42,22769.0,70.5439,70.681,70.5268,70.6296,22769.0
2018-12-31 15:45:00,82.42,82.51,82.21,82.25,36025.0,70.6296,70.7067,70.4497,70.4839,36025.0
2018-12-31 15:50:00,82.25,82.36,82.21,82.3,73964.0,70.4839,70.5782,70.4497,70.5268,73964.0
2018-12-31 15:55:00,82.32,82.67,82.13,82.66,191054.0,70.5439,70.8438,70.3811,70.8353,191054.0
2019-01-02 09:30:00,81.44,81.73,81.32,81.33,37529.0,69.7898,70.0383,69.687,69.6955,37529.0
2019-01-02 09:35:00,81.35,81.55,81.23,81.48,11742.0,69.7127,69.8841,69.6098,69.8241,11742.0
2019-01-02 09:40:00,81.46,81.7,81.42,81.65,24035.0,69.8069,70.0126,69.7727,69.9698,24035.0
2019-01-02 09:45:00,81.7,81.83,81.61,81.61,21723.0,70.0126,70.124,69.9355,69.9355,21723.0
2019-01-02 09:50:00,81.64,81.64,81.43,81.48,18128.0,69.9612,69.9612,69.7812,69.8241,18128.0
2019-01-02 09:55:00,81.55,81.75,81.48,81.75,7903.0,69.8841,70.0555,69.8241,70.0555,7903.0
2019-01-02 10:00:00,81.72,81.72,81.49,81.62,12626.0,70.0297,70.0297,69.8326,69.9441,12626.0
2019-01-02 10:05:00,81.59,81.86,81.57,81.8,10335.0,69.9183,70.1497,69.9012,70.0983,10335.0
2019-01-02 10:10:00,81.83,81.88,81.69,81.69,7842.0,70.124,70.1669,70.004,70.004,7842.0
2019-01-02 10:15:00,81.72,81.8,81.67,81.74,14727.0,70.0297,70.0983,69.9869,70.0469,14727.0
2019-01-02 10:20:00,81.77,81.89,81.77,81.8,8220.0,70.0726,70.1754,70.0726,70.0983,8220.0
2019-01-02 10:25:00,81.83,81.9,81.66,81.67,18050.0,70.124,70.184,69.9783,69.9869,18050.0
2019-01-02 10:30:00,81.65,81.67,81.54,81.56,10727.0,69.9698,69.9869,69.8755,69.8926,10727.0
2019-01-02 10:35:00,81.57,81.57,81.45,81.45,17804.0,69.9012,69.9012,69.7984,69.7984,17804.0
2019-01-02 10:40:00,81.5,81.75,81.5,81.7,10585.0,69.8412,70.0555,69.8412,70.0126,10585.0
2019-01-02 10:45:00,81.71,81.75,81.6,81.6,9492.0,70.0212,70.0555,69.9269,69.9269,9492.0
2019-01-02 10:50:00,81.6,81.71,81.55,81.65,56850.0,69.9269,70.0212,69.8841,69.9698,56850.0
2019-01-02 10:55:00,81.61,81.75,81.61,81.62,11504.0,69.9355,70.0555,69.9355,69.9441,11504.0
2019-01-02 11:00:00,81.65,81.67,81.53,81.65,8710.0,69.9698,69.9869,69.8669,69.9698,8710.0
2019-01-02 11:05:00,81.66,81.73,81.61,81.62,30827.0,69.9783,70.0383,69.9355,69.9441,30827.0
2019-01-02 11:10:00,81.63,81.83,81.59,81.83,21591.0,69.9526,70.124,69.9183,70.124,21591.0
2019-01-02 11:15:00,81.89,81.93,81.74,81.92,32068.0,70.1754,70.2097,70.0469,70.2011,32068.0
2019-01-02 11:20:00,81.92,82.03,81.88,82.02,21509.0,70.2011,70.2954,70.1669,70.2868,21509.0
2019-01-02 11:25:00,82.0,82.06,81.85,81.87,16187.0,70.2697,70.3211,70.1411,70.1583,16187.0
2019-01-02 11:30:00,81.85,81.9,81.77,81.82,16371.0,70.1411,70.184,70.0726,70.1154,16371.0
2019-01-02 11:35:00,81.85,81.93,81.75,81.89,12645.0,70.1411,70.2097,70.0555,70.1754,12645.0
2019-01-02 11:40:00,81.91,82.07,81.88,82.0,13891.0,70.1926,70.3297,70.1669,70.2697,13891.0
2019-01-02 11:45:00,82.01,82.03,81.78,81.9,9270.0,70.2783,70.2954,70.0812,70.184,9270.0
2019-01-02 11:50:00,81.89,81.89,81.62,81.62,8657.0,70.1754,70.1754,69.9441,69.9441,8657.0
2019-01-02 11:55:00,81.65,81.69,81.56,81.58,12946.0,69.9698,70.004,69.8926,69.9098,12946.0
2019-01-02 12:00:00,81.55,81.6,81.52,81.52,7087.0,69.8841,69.9269,69.8584,69.8584,7087.0
2019-01-02 12:05:00,81.49,81.61,81.37,81.41,14713.0,69.8326,69.9355,69.7298,69.7641,14713.0
2019-01-02 12:10:00,81.41,81.54,81.38,81.53,5063.0,69.7641,69.8755,69.7384,69.8669,5063.0
2019-01-02 12:15:00,81.52,81.54,81.4,81.4,5152.0,69.8584,69.8755,69.7555,69.7555,5152.0
2019-01-02 12:20:00,81.41,81.42,81.32,81.35,13898.0,69.7641,69.7727,69.687,69.7127,13898.0
2019-01-02 12:25:00,81.36,81.42,81.33,81.38,7593.0,69.7212,69.7727,69.6955,69.7384,7593.0
2019-01-02 12:30:00,81.35,81.38,81.27,81.3,7461.0,69.7127,69.7384,69.6441,69.6698,7461.0
2019-01-02 12:35:00,81.27,81.49,81.27,81.46,7623.0,69.6441,69.8326,69.6441,69.8069,7623.0
2019-01-02 12:40:00,81.47,81.52,81.42,81.43,13810.0,69.8155,69.8584,69.7727,69.7812,13810.0
2019-01-02 12:45:00,81.44,81.59,81.44,81.55,15990.0,69.7898,69.9183,69.7898,69.8841,15990.0
2019-01-02 12:50:00,81.55,81.58,81.45,81.48,8036.0,69.8841,69.9098,69.7984,69.8241,8036.0
2019-01-02 12:55:00,81.47,81.58,81.44,81.52,7167.0,69.8155,69.9098,69.7898,69.8584,7167.0
2019-01-02 13:00:00,81.53,81.64,81.53,81.59,7161.0,69.8669,69.9612,69.8669,69.9183,7161.0
2019-01-02 13:05:00,81.61,81.77,81.61,81.74,6459.0,69.9355,70.0726,69.9355,70.0469,6459.0
2019-01-02 13:10:00,81.73,81.75,81.66,81.75,11856.0,70.0383,70.0555,69.9783,70.0555,11856.0
2019-01-02 13:15:00,81.71,81.71,81.59,81.66,7974.0,70.0212,70.0212,69.9183,69.9783,7974.0
2019-01-02 13:20:00,81.68,81.68,81.61,81.68,4671.0,69.9955,69.9955,69.9355,69.9955,4671.0
2019-01-02 13:25:00,81.68,81.79,81.62,81.77,8698.0,69.9955,70.0897,69.9441,70.0726,8698.0
2019-01-02 13:30:00,81.76,81.77,81.67,81.72,19793.0,70.064,70.0726,69.9869,70.0297,19793.0
2019-01-02 13:35:00,81.72,81.72,81.56,81.64,7331.0,70.0297,70.0297,69.8926,69.9612,7331.0
2019-01-02 13:40:00,81.64,81.66,81.6,81.62,8998.0,69.9612,69.9783,69.9269,69.9441,8998.0
2019-01-02 13:45:00,81.6,81.73,81.59,81.7,11346.0,69.9269,70.0383,69.9183,70.0126,11346.0
2019-01-02 13:50:00,81.7,81.77,81.69,81.76,8667.0,70.0126,70.0726,70.004,70.064,8667.0
2019-01-02 13:55:00,81.75,82.0,81.74,81.98,26809.0,70.0555,70.2697,70.0469,70.2526,26809.0
2019-01-02 14:00:00,81.98,81.98,81.83,81.92,15241.0,70.2526,70.2526,70.124,70.2011,15241.0
2019-01-02 14:05:00,81.93,81.93,81.76,81.78,13894.0,70.2097,70.2097,70.064,70.0812,13894.0
2019-01-02 14:10:00,81.79,81.79,81.64,81.7,9316.0,70.0897,70.0897,69.9612,70.0126,9316.0
2019-01-02 14:15:00,81.7,81.7,81.63,81.67,8596.0,70.0126,70.0126,69.9526,69.9869,8596.0
2019-01-02 14:20:00,81.67,81.81,81.67,81.79,9260.0,69.9869,70.1069,69.9869,70.0897,9260.0
2019-01-02 14:25:00,81.78,81.8,81.63,81.64,11802.0,70.0812,70.0983,69.9526,69.9612,11802.0
2019-01-02 14:30:00,81.66,81.85,81.66,81.77,13112.0,69.9783,70.1411,69.9783,70.0726,13112.0
2019-01-02 14:35:00,81.77,81.77,81.69,81.71,8894.0,70.0726,70.0726,70.004,70.0212,8894.0
2019-01-02 14:40:00,81.7,81.71,81.6,81.67,20748.0,70.0126,70.0212,69.9269,69.9869,20748.0
2019-01-02 14:45:00,81.66,81.73,81.62,81.73,9991.0,69.9783,70.0383,69.9441,70.0383,9991.0
2019-01-02 14:50:00,81.71,81.72,81.56,81.56,13091.0,70.0212,70.0297,69.8926,69.8926,13091.0
2019-01-02 14:55:00,81.57,81.59,81.47,81.48,13148.0,69.9012,69.9183,69.8155,69.8241,13148.0
2019-01-02 15:00:00,81.47,81.59,81.43,81.45,20366.0,69.8155,69.9183,69.7812,69.7984,20366.0
2019-01-02 15:05:00,81.43,81.44,81.32,81.32,22575.0,69.7812,69.7898,69.687,69.687,22575.0
2019-01-02 15:10:00,81.33,81.39,81.22,81.37,30841.0,69.6955,69.747,69.6013,69.7298,30841.0
2019-01-02 15:15:00,81.35,81.4,81.16,81.2,29220.0,69.7127,69.7555,69.5499,69.5841,29220.0
2019-01-02 15:20:00,81.2,81.32,81.17,81.31,34732.0,69.5841,69.687,69.5584,69.6784,34732.0
2019-01-02 15:25:00,81.31,81.46,81.27,81.36,28039.0,69.6784,69.8069,69.6441,69.7212,28039.0
2019-01-02 15:30:00,81.35,81.35,81.21,81.29,24043.0,69.7127,69.7127,69.5927,69.6613,24043.0
2019-01-02 15:35:00,81.3,81.46,81.29,81.3,21771.0,69.6698,69.8069,69.6613,69.6698,21771.0
2019-01-02 15:40:00,81.29,81.36,81.23,81.28,35340.0,69.6613,69.7212,69.6098,69.6527,35340.0
2019-01-02 15:45:00,81.28,81.46,81.27,81.38,43117.0,69.6527,69.8069,69.6441,69.7384,43117.0
2019-01-02 15:50:00,81.37,81.49,81.37,81.43,39934.0,69.7298,69.8326,69.7298,69.7812,39934.0
2019-01-02 15:55:00,81.42,81.71,81.42,81.64,129879.0,69.7727,70.0212,69.7727,69.9612,129879.0
2019-01-03 09:30:00,81.23,81.38,81.0,81.19,47073.0,69.6098,69.7384,69.4127,69.5756,47073.0
2019-01-03 09:35:00,81.13,81.13,80.86,81.02,20271.0,69.5241,69.5241,69.2928,69.4299,20271.0
2019-01-03 09:40:00,81.01,81.33,80.98,81.3,15844.0,69.4213,69.6955,69.3956,69.6698,15844.0
2019-01-03 09:45:00,81.27,81.4,81.21,81.21,10647.0,69.6441,69.7555,69.5927,69.5927,10647.0
2019-01-03 09:50:00,81.23,81.42,81.23,81.41,9032.0,69.6098,69.7727,69.6098,69.7641,9032.0
2019-01-03 09:55:00,81.41,81.43,81.13,81.19,10733.0,69.7641,69.7812,69.5241,69.5756,10733.0
2019-01-03 10:00:00,81.13,81.13,80.76,80.78,28823.0,69.5241,69.5241,69.2071,69.2242,28823.0
2019-01-03 10:05:00,80.8,80.96,80.75,80.76,10725.0,69.2414,69.3785,69.1985,69.2071,10725.0
2019-01-03 10:10:00,80.76,80.76,80.48,80.61,13292.0,69.2071,69.2071,68.9671,69.0785,13292.0
2019-01-03 10:15:00,80.61,80.81,80.54,80.81,14790.0,69.0785,69.2499,69.0185,69.2499,14790.0
2019-01-03 10:20:00,80.8,80.83,80.74,80.8,10471.0,69.2414,69.2671,69.1899,69.2414,10471.0
2019-01-03 10:25:00,80.81,80.81,80.66,80.68,12373.0,69.2499,69.2499,69.1214,69.1385,12373.0
2019-01-03 10:30:00,80.66,80.69,80.42,80.43,21290.0,69.1214,69.1471,68.9157,68.9243,21290.0
2019-01-03 10:35:00,80.43,80.49,80.23,80.35,22135.0,68.9243,68.9757,68.7529,68.8557,22135.0
2019-01-03 10:40:00,80.38,80.54,80.31,80.35,15454.0,68.8814,69.0185,68.8215,68.8557,15454.0
2019-01-03 10:45:00,80.37,80.58,80.3,80.35,10379.0,68.8729,69.0528,68.8129,68.8557,10379.0
2019-01-03 10:50:00,80.35,80.55,80.28,80.46,14187.0,68.8557,69.0271,68.7957,68.95,14187.0
2019-01-03 10:55:00,80.47,80.64,80.47,80.62,10980.0,68.9586,69.1042,68.9586,69.0871,10980.0
2019-01-03 11:00:00,80.62,80.72,80.53,80.59,14207.0,69.0871,69.1728,69.01,69.0614,14207.0
2019-01-03 11:05:00,80.57,80.57,80.35,80.47,13936.0,69.0443,69.0443,68.8557,68.9586,13936.0
2019-01-03 11:10:00,80.48,80.71,80.48,80.64,16525.0,68.9671,69.1642,68.9671,69.1042,16525.0
2019-01-03 11:15:00,80.69,80.77,80.61,80.61,15323.0,69.1471,69.2156,69.0785,69.0785,15323.0
2019-01-03 11:20:00,80.62,80.69,80.47,80.52,11589.0,69.0871,69.1471,68.9586,69.0014,11589.0
2019-01-03 11:25:00,80.48,80.54,80.45,80.45,23276.0,68.9671,69.0185,68.9414,68.9414,23276.0
2019-01-03 11:30:00,80.48,80.61,80.44,80.53,21749.0,68.9671,69.0785,68.9329,69.01,21749.0
2019-01-03 11:35:00,80.57,80.89,80.57,80.85,15425.0,69.0443,69.3185,69.0443,69.2842,15425.0
2019-01-03 11:40:00,80.85,81.03,80.8,80.91,32083.0,69.2842,69.4385,69.2414,69.3356,32083.0
2019-01-03 11:45:00,80.9,80.99,80.85,80.86,23784.0,69.327,69.4042,69.2842,69.2928,23784.0
2019-01-03 11:50:00,80.87,80.92,80.65,80.68,16987.0,69.3013,69.3442,69.1128,69.1385,16987.0
2019-01-03 11:55:00,80.68,80.8,80.61,80.69,20363.0,69.1385,69.2414,69.0785,69.1471,20363.0
2019-01-03 12:00:00,80.67,80.69,80.52,80.58,19202.0,69.13,69.1471,69.0014,69.0528,19202.0
2019-01-03 12:05:00,80.6,80.7,80.52,80.67,11251.0,69.07,69.1557,69.0014,69.13,11251.0
2019-01-03 12:10:00,80.62,80.78,80.62,80.71,9981.0,69.0871,69.2242,69.0871,69.1642,9981.0
2019-01-03 12:15:00,80.7,80.77,80.59,80.63,12620.0,69.1557,69.2156,69.0614,69.0957,12620.0
2019-01-03 12:20:00,80.63,80.78,80.63,80.75,8839.0,69.0957,69.2242,69.0957,69.1985,8839.0
2019-01-03 12:25:00,80.76,80.78,80.66,80.71,19567.0,69.2071,69.2242,69.1214,69.1642,19567.0
2019-01-03 12:30:00,80.7,80.81,80.67,80.75,12432.0,69.1557,69.2499,69.13,69.1985,12432.0
2019-01-03 12:35:00,80.73,80.74,80.6,80.62,13689.0,69.1814,69.1899,69.07,69.0871,13689.0
2019-01-03 12:40:00,80.62,80.77,80.6,80.62,8963.0,69.0871,69.2156,69.07,69.0871,8963.0
2019-01-03 12:45:00,80.68,80.84,80.68,80.78,15793.0,69.1385,69.2756,69.1385,69.2242,15793.0
2019-01-03 12:50:00,80.77,80.99,80.76,80.88,21936.0,69.2156,69.4042,69.2071,69.3099,21936.0
2019-01-03 12:55:00,80.88,80.94,80.8,80.92,18725.0,69.3099,69.3613,69.2414,69.3442,18725.0
2019-01-03 13:00:00,80.9,80.9,80.7,80.72,14111.0,69.327,69.327,69.1557,69.1728,14111.0
2019-01-03 13:05:00,80.73,80.75,80.59,80.66,9188.0,69.1814,69.1985,69.0614,69.1214,9188.0
2019-01-03 13:10:00,80.65,80.8,80.62,80.78,15959.0,69.1128,69.2414,69.0871,69.2242,15959.0
2019-01-03 13:15:00,80.73,80.73,80.27,80.38,27466.0,69.1814,69.1814,68.7872,68.8814,27466.0
2019-01-03 13:20:00,80.36,80.52,80.34,80.46,8333.0,68.8643,69.0014,68.8472,68.95,8333.0
2019-01-03 13:25:00,80.46,80.58,80.44,80.52,8404.0,68.95,69.0528,68.9329,69.0014,8404.0
2019-01-03 13:30:00,80.52,80.6,80.49,80.57,10128.0,69.0014,69.07,68.9757,69.0443,10128.0
2019-01-03 13:35:00,80.58,80.72,80.49,80.72,12150.0,69.0528,69.1728,68.9757,69.1728,12150.0
2019-01-03 13:40:00,80.72,80.8,80.68,80.75,14319.0,69.1728,69.2414,69.1385,69.1985,14319.0
2019-01-03 13:45:00,80.72,80.74,80.67,80.72,11643.0,69.1728,69.1899,69.13,69.1728,11643.0
2019-01-03 13:50:00,80.69,80.73,80.54,80.54,11443.0,69.1471,69.1814,69.0185,69.0185,11443.0
2019-01-03 13:55:00,80.54,80.54,80.39,80.46,14215.0,69.0185,69.0185,68.89,68.95,14215.0
2019-01-03 14:00:00,80.44,80.54,80.37,80.51,12427.0,68.9329,69.0185,68.8729,68.9928,12427.0
2019-01-03 14:05:00,80.51,80.59,80.44,80.58,10941.0,68.9928,69.0614,68.9329,69.0528,10941.0
2019-01-03 14:10:00,80.59,80.63,80.52,80.52,11240.0,69.0614,69.0957,69.0014,69.0014,11240.0
2019-01-03 14:15:00,80.51,80.59,80.45,80.59,13598.0,68.9928,69.0614,68.9414,69.0614,13598.0
2019-01-03 14:20:00,80.6,80.66,80.57,80.62,12445.0,69.07,69.1214,69.0443,69.0871,12445.0
2019-01-03 14:25:00,80.6,80.83,80.57,80.8,13462.0,69.07,69.2671,69.0443,69.2414,13462.0
2019-01-03 14:30:00,80.83,80.89,80.66,80.72,10137.0,69.2671,69.3185,69.1214,69.1728,10137.0
2019-01-03 14:35:00,80.74,80.74,80.59,80.69,16537.0,69.1899,69.1899,69.0614,69.1471,16537.0
2019-01-03 14:40:00,80.68,80.75,80.62,80.63,10153.0,69.1385,69.1985,69.0871,69.0957,10153.0
2019-01-03 14:45:00,80.62,80.66,80.5,80.54,45977.0,69.0871,69.1214,68.9843,69.0185,45977.0
2019-01-03 14:50:00,80.55,80.55,80.44,80.47,17691.0,69.0271,69.0271,68.9329,68.9586,17691.0
2019-01-03 14:55:00,80.49,80.5,80.32,80.38,27676.0,68.9757,68.9843,68.83,68.8814,27676.0
2019-01-03 15:00:00,80.41,80.44,80.32,80.32,17108.0,68.9071,68.9329,68.83,68.83,17108.0
2019-01-03 15:05:00,80.32,80.36,80.25,80.31,13936.0,68.83,68.8643,68.77,68.8215,13936.0
2019-01-03 15:10:00,80.33,80.37,80.26,80.27,15471.0,68.8386,68.8729,68.7786,68.7872,15471.0
2019-01-03 15:15:00,80.26,80.44,80.25,80.42,25795.0,68.7786,68.9329,68.77,68.9157,25795.0
2019-01-03 15:20:00,80.41,80.54,80.41,80.45,21448.0,68.9071,69.0185,68.9071,68.9414,21448.0
2019-01-03 15:25:00,80.41,80.57,80.37,80.46,25780.0,68.9071,69.0443,68.8729,68.95,25780.0
2019-01-03 15:30:00,80.43,80.68,80.41,80.63,27585.0,68.9243,69.1385,68.9071,69.0957,27585.0
2019-01-03 15:35:00,80.63,80.69,80.36,80.37,39594.0,69.0957,69.1471,68.8643,68.8729,39594.0
2019-01-03 15:40:00,80.36,80.5,80.35,80.42,38515.0,68.8643,68.9843,68.8557,68.9157,38515.0
2019-01-03 15:45:00,80.42,80.51,80.35,80.44,79950.0,68.9157,68.9928,68.8557,68.9329,79950.0
2019-01-03 15:50:00,80.45,80.51,80.34,80.4,73073.0,68.9414,68.9928,68.8472,68.8986,73073.0
2019-01-03 15:55:00,80.41,80.51,80.21,80.32,188653.0,68.9071,68.9928,68.7358,68.83,188653.0
2019-01-04 09:30:00,81.38,81.55,81.23,81.46,18964.0,69.7384,69.8841,69.6098,69.8069,18964.0
2019-01-04 09:35:00,81.52,81.7,81.44,81.63,16881.0,69.8584,70.0126,69.7898,69.9526,16881.0
2019-01-04 09:40:00,81.64,81.89,81.47,81.88,24462.0,69.9612,70.1754,69.8155,70.1669,24462.0
2019-01-04 09:45:00,81.84,82.1,81.81,82.1,13944.0,70.1326,70.3554,70.1069,70.3554,13944.0
2019-01-04 09:50:00,82.09,82.31,81.99,82.15,13713.0,70.3468,70.5353,70.2611,70.3982,13713.0
2019-01-04 09:55:00,82.14,82.2,82.04,82.15,13544.0,70.3897,70.4411,70.304,70.3982,13544.0
2019-01-04 10:00:00,82.18,82.27,82.14,82.27,18737.0,70.4239,70.5011,70.3897,70.5011,18737.0
2019-01-04 10:05:00,82.24,82.26,81.92,81.96,15414.0,70.4754,70.4925,70.2011,70.2354,15414.0
2019-01-04 10:10:00,81.99,82.0,81.85,81.88,16445.0,70.2611,70.2697,70.1411,70.1669,16445.0
2019-01-04 10:15:00,81.89,81.96,81.85,81.89,28978.0,70.1754,70.2354,70.1411,70.1754,28978.0
2019-01-04 10:20:00,81.85,82.24,81.73,82.2,27484.0,70.1411,70.4754,70.0383,70.4411,27484.0
2019-01-04 10:25:00,82.2,82.58,82.19,82.55,34169.0,70.4411,70.7667,70.4325,70.741,34169.0
2019-01-04 10:30:00,82.53,82.64,82.46,82.46,45488.0,70.7239,70.8181,70.6639,70.6639,45488.0
2019-01-04 10:35:00,82.48,82.56,82.32,82.32,13164.0,70.681,70.7496,70.5439,70.5439,13164.0
2019-01-04 10:40:00,82.29,82.3,82.1,82.1,8154.0,70.5182,70.5268,70.3554,70.3554,8154.0
2019-01-04 10:45:00,82.1,82.27,82.06,82.08,47561.0,70.3554,70.5011,70.3211,70.3382,47561.0
2019-01-04 10:50:00,82.09,82.28,82.08,82.15,11530.0,70.3468,70.5096,70.3382,70.3982,11530.0
2019-01-04 10:55:00,82.18,82.33,82.15,82.33,3254.0,70.4239,70.5525,70.3982,70.5525,3254.0
2019-01-04 11:00:00,82.34,82.65,82.33,82.58,13371.0,70.5611,70.8267,70.5525,70.7667,13371.0
2019-01-04 11:05:00,82.59,82.6,82.42,82.52,16743.0,70.7753,70.7839,70.6296,70.7153,16743.0
2019-01-04 11:10:00,82.54,82.65,82.49,82.5,34030.0,70.7324,70.8267,70.6896,70.6982,34030.0
2019-01-04 11:15:00,82.5,82.51,82.32,82.48,22091.0,70.6982,70.7067,70.5439,70.681,22091.0
2019-01-04 11:20:00,82.44,82.46,82.23,82.23,21951.0,70.6467,70.6639,70.4668,70.4668,21951.0
2019-01-04 11:25:00,82.26,82.26,82.15,82.25,22617.0,70.4925,70.4925,70.3982,70.4839,22617.0
2019-01-04 11:30:00,82.24,82.38,82.18,82.38,53024.0,70.4754,70.5953,70.4239,70.5953,53024.0
2019-01-04 11:35:00,82.38,82.39,82.24,82.29,11692.0,70.5953,70.6039,70.4754,70.5182,11692.0
2019-01-04 11:40:00,82.3,82.49,82.29,82.43,11229.0,70.5268,70.6896,70.5182,70.6382,11229.0
2019-01-04 11:45:00,82.47,82.65,82.46,82.59,8816.0,70.6725,70.8267,70.6639,70.7753,8816.0
2019-01-04 11:50:00,82.58,82.66,82.58,82.65,7352.0,70.7667,70.8353,70.7667,70.8267,7352.0
2019-01-04 11:55:00,82.68,82.68,82.54,82.61,8408.0,70.8524,70.8524,70.7324,70.7924,8408.0
2019-01-04 12:00:00,82.59,82.59,82.3,82.3,5720.0,70.7753,70.7753,70.5268,70.5268,5720.0
2019-01-04 12:05:00,82.33,82.47,82.3,82.43,9803.0,70.5525,70.6725,70.5268,70.6382,9803.0
2019-01-04 12:10:00,82.44,82.53,82.43,82.53,10130.0,70.6467,70.7239,70.6382,70.7239,10130.0
2019-01-04 12:15:00,82.49,82.64,82.46,82.64,6877.0,70.6896,70.8181,70.6639,70.8181,6877.0
2019-01-04 12:20:00,82.65,82.75,82.64,82.67,7131.0,70.8267,70.9124,70.8181,70.8438,7131.0
2019-01-04 12:25:00,82.64,82.73,82.63,82.65,4000.0,70.8181,70.8953,70.8096,70.8267,4000.0
2019-01-04 12:30:00,82.66,82.68,82.57,82.59,5056.0,70.8353,70.8524,70.7582,70.7753,5056.0
2019-01-04 12:35:00,82.6,82.67,82.56,82.65,5314.0,70.7839,70.8438,70.7496,70.8267,5314.0
2019-01-04 12:40:00,82.65,82.79,82.65,82.79,11035.0,70.8267,70.9467,70.8267,70.9467,11035.0
2019-01-04 12:45:00,82.76,82.8,82.73,82.75,24442.0,70.921,70.9552,70.8953,70.9124,24442.0
2019-01-04 12:50:00,82.76,82.82,82.74,82.77,13945.0,70.921,70.9724,70.9038,70.9295,13945.0
2019-01-04 12:55:00,82.77,82.83,82.68,82.69,14910.0,70.9295,70.981,70.8524,70.861,14910.0
2019-01-04 13:00:00,82.69,82.82,82.68,82.77,9239.0,70.861,70.9724,70.8524,70.9295,9239.0
2019-01-04 13:05:00,82.79,82.85,82.76,82.84,13753.0,70.9467,70.9981,70.921,70.9895,13753.0
2019-01-04 13:10:00,82.84,82.84,82.69,82.69,9848.0,70.9895,70.9895,70.861,70.861,9848.0
2019-01-04 13:15:00,82.71,82.73,82.65,82.71,33470.0,70.8781,70.8953,70.8267,70.8781,33470.0
2019-01-04 13:20:00,82.7,82.74,82.64,82.64,6377.0,70.8696,70.9038,70.8181,70.8181,6377.0
2019-01-04 13:25:00,82.63,82.68,82.61,82.61,5800.0,70.8096,70.8524,70.7924,70.7924,5800.0
2019-01-04 13:30:00,82.64,82.74,82.63,82.68,9448.0,70.8181,70.9038,70.8096,70.8524,9448.0
2019-01-04 13:35:00,82.65,82.66,82.59,82.6,12789.0,70.8267,70.8353,70.7753,70.7839,12789.0
2019-01-04 13:40:00,82.63,82.63,82.48,82.6,13220.0,70.8096,70.8096,70.681,70.7839,13220.0
2019-01-04 13:45:00,82.59,82.68,82.55,82.68,12103.0,70.7753,70.8524,70.741,70.8524,12103.0
2019-01-04 13:50:00,82.66,82.77,82.62,82.69,8767.0,70.8353,70.9295,70.801,70.861,8767.0
2019-01-04 13:55:00,82.69,82.75,82.58,82.62,32141.0,70.861,70.9124,70.7667,70.801,32141.0
2019-01-04 14:00:00,82.61,82.61,82.48,82.55,6446.0,70.7924,70.7924,70.681,70.741,6446.0
2019-01-04 14:05:00,82.52,82.55,82.36,82.44,9065.0,70.7153,70.741,70.5782,70.6467,9065.0
2019-01-04 14:10:00,82.45,82.55,82.44,82.51,24661.0,70.6553,70.741,70.6467,70.7067,24661.0
2019-01-04 14:15:00,82.51,82.68,82.48,82.58,41142.0,70.7067,70.8524,70.681,70.7667,41142.0
2019-01-04 14:20:00,82.59,82.76,82.59,82.74,29528.0,70.7753,70.921,70.7753,70.9038,29528.0
2019-01-04 14:25:00,82.74,82.84,82.73,82.76,27798.0,70.9038,70.9895,70.8953,70.921,27798.0
2019-01-04 14:30:00,82.74,82.78,82.68,82.78,11884.0,70.9038,70.9381,70.8524,70.9381,11884.0
2019-01-04 14:35:00,82.78,82.81,82.7,82.73,11313.0,70.9381,70.9638,70.8696,70.8953,11313.0
2019-01-04 14:40:00,82.74,82.81,82.7,82.74,12035.0,70.9038,70.9638,70.8696,70.9038,12035.0
2019-01-04 14:45:00,82.74,82.74,82.53,82.63,18515.0,70.9038,70.9038,70.7239,70.8096,18515.0
2019-01-04 14:50:00,82.64,82.65,82.57,82.62,21905.0,70.8181,70.8267,70.7582,70.801,21905.0
2019-01-04 14:55:00,82.62,82.67,82.47,82.48,59518.0,70.801,70.8438,70.6725,70.681,59518.0
2019-01-04 15:00:00,82.47,82.74,82.47,82.73,38387.0,70.6725,70.9038,70.6725,70.8953,38387.0
2019-01-04 15:05:00,82.72,82.79,82.65,82.65,12820.0,70.8867,70.9467,70.8267,70.8267,12820.0
2019-01-04 15:10:00,82.64,82.75,82.64,82.72,13829.0,70.8181,70.9124,70.8181,70.8867,13829.0
2019-01-04 15:15:00,82.73,82.79,82.69,82.74,32292.0,70.8953,70.9467,70.861,70.9038,32292.0
2019-01-04 15:20:00,82.76,82.78,82.6,82.65,47217.0,70.921,70.9381,70.7839,70.8267,47217.0
2019-01-04 15:25:00,82.64,82.77,82.57,82.77,84381.0,70.8181,70.9295,70.7582,70.9295,84381.0
2019-01-04 15:30:00,82.76,82.83,82.72,82.79,52332.0,70.921,70.981,70.8867,70.9467,52332.0
2019-01-04 15:35:00,82.8,82.81,82.69,82.7,61382.0,70.9552,70.9638,70.861,70.8696,61382.0
2019-01-04 15:40:00,82.7,82.74,82.64,82.68,55308.0,70.8696,70.9038,70.8181,70.8524,55308.0
2019-01-04 15:45:00,82.68,82.8,82.64,82.75,95993.0,70.8524,70.9552,70.8181,70.9124,95993.0
2019-01-04 15:50:00,82.76,82.81,82.7,82.72,70489.0,70.921,70.9638,70.8696,70.8867,70489.0
2019-01-04 15:55:00,82.72,82.85,82.66,82.67,195053.0,70.8867,70.9981,70.8353,70.8438,195053.0
2019-01-07 09:30:00,82.12,82.69,82.12,82.52,34874.0,70.3725,70.861,70.3725,70.7153,34874.0
2019-01-07 09:35:00,82.55,82.63,82.3,82.6,21646.0,70.741,70.8096,70.5268,70.7839,21646.0
2019-01-07 09:40:00,82.63,82.63,82.41,82.47,21545.0,70.8096,70.8096,70.621,70.6725,21545.0
2019-01-07 09:45:00,82.5,82.51,82.3,82.33,15754.0,70.6982,70.7067,70.5268,70.5525,15754.0
2019-01-07 09:50:00,82.31,82.45,82.26,82.36,54850.0,70.5353,70.6553,70.4925,70.5782,54850.0
2019-01-07 09:55:00,82.35,82.5,82.3,82.48,14832.0,70.5696,70.6982,70.5268,70.681,14832.0
2019-01-07 10:00:00,82.45,82.69,82.38,82.65,34868.0,70.6553,70.861,70.5953,70.8267,34868.0
2019-01-07 10:05:00,82.67,82.7,82.59,82.67,31871.0,70.8438,70.8696,70.7753,70.8438,31871.0
2019-01-07 10:10:00,82.67,82.72,82.58,82.71,23714.0,70.8438,70.8867,70.7667,70.8781,23714.0
2019-01-07 10:15:00,82.7,82.77,82.56,82.56,46123.0,70.8696,70.9295,70.7496,70.7496,46123.0
2019-01-07 10:20:00,82.55,82.55,82.37,82.45,20088.0,70.741,70.741,70.5868,70.6553,20088.0
2019-01-07 10:25:00,82.45,82.53,82.4,82.44,22486.0,70.6553,70.7239,70.6125,70.6467,22486.0
2019-01-07 10:30:00,82.44,82.64,82.42,82.64,42345.0,70.6467,70.8181,70.6296,70.8181,42345.0
2019-01-07 10:35:00,82.67,82.67,82.53,82.6,26432.0,70.8438,70.8438,70.7239,70.7839,26432.0
2019-01-07 10:40:00,82.58,82.75,82.54,82.69,41057.0,70.7667,70.9124,70.7324,70.861,41057.0
2019-01-07 10:45:00,82.69,82.77,82.66,82.72,16093.0,70.861,70.9295,70.8353,70.8867,16093.0
2019-01-07 10:50:00,82.74,82.8,82.69,82.74,14201.0,70.9038,70.9552,70.861,70.9038,14201.0
2019-01-07 10:55:00,82.74,82.76,82.63,82.66,55050.0,70.9038,70.921,70.8096,70.8353,55050.0
2019-01-07 11:00:00,82.64,82.78,82.6,82.75,47783.0,70.8181,70.9381,70.7839,70.9124,47783.0
2019-01-07 11:05:00,82.74,82.76,82.57,82.62,34531.0,70.9038,70.921,70.7582,70.801,34531.0
2019-01-07 11:10:00,82.63,82.72,82.63,82.67,34869.0,70.8096,70.8867,70.8096,70.8438,34869.0
2019-01-07 11:15:00,82.67,82.81,82.66,82.79,22361.0,70.8438,70.9638,70.8353,70.9467,22361.0
2019-01-07 11:20:00,82.78,82.83,82.76,82.83,18308.0,70.9381,70.981,70.921,70.981,18308.0
2019-01-07 11:25:00,82.82,82.85,82.72,82.85,20513.0,70.9724,70.9981,70.8867,70.9981,20513.0
2019-01-07 11:30:00,82.84,82.85,82.68,82.73,27514.0,70.9895,70.9981,70.8524,70.8953,27514.0
2019-01-07 11:35:00,82.76,83.08,82.76,83.06,32488.0,70.921,71.1952,70.921,71.1781,32488.0
2019-01-07 11:40:00,83.05,83.14,83.04,83.08,18976.0,71.1695,71.2466,71.1609,71.1952,18976.0
2019-01-07 11:45:00,83.1,83.17,82.91,82.91,48560.0,71.2123,71.2723,71.0495,71.0495,48560.0
2019-01-07 11:50:00,82.93,83.04,82.86,83.0,19000.0,71.0667,71.1609,71.0067,71.1266,19000.0
2019-01-07 11:55:00,83.0,83.24,82.98,83.23,8081.0,71.1266,71.3323,71.1095,71.3237,8081.0
2019-01-07 12:00:00,83.23,83.24,83.12,83.14,19128.0,71.3237,71.3323,71.2295,71.2466,19128.0
2019-01-07 12:05:00,83.13,83.17,82.98,83.02,38960.0,71.238,71.2723,71.1095,71.1438,38960.0
2019-01-07 12:10:00,83.03,83.04,82.89,82.92,17572.0,71.1523,71.1609,71.0324,71.0581,17572.0
2019-01-07 12:15:00,82.93,83.13,82.9,83.04,15985.0,71.0667,71.238,71.0409,71.1609,15985.0
2019-01-07 12:20:00,83.05,83.12,83.04,83.11,12094.0,71.1695,71.2295,71.1609,71.2209,12094.0
2019-01-07 12:25:00,83.1,83.15,83.06,83.06,12371.0,71.2123,71.2552,71.1781,71.1781,12371.0
2019-01-07 12:30:00,83.06,83.16,83.0,83.14,12914.0,71.1781,71.2638,71.1266,71.2466,12914.0
2019-01-07 12:35:00,83.16,83.18,83.06,83.18,12642.0,71.2638,71.2809,71.1781,71.2809,12642.0
2019-01-07 12:40:00,83.19,83.2,83.03,83.06,11695.0,71.2895,71.298,71.1523,71.1781,11695.0
2019-01-07 12:45:00,83.06,83.15,83.05,83.08,10840.0,71.1781,71.2552,71.1695,71.1952,10840.0
2019-01-07 12:50:00,83.07,83.08,82.99,83.08,14972.0,71.1866,71.1952,71.1181,71.1952,14972.0
2019-01-07 12:55:00,83.09,83.22,83.09,83.22,15285.0,71.2038,71.3152,71.2038,71.3152,15285.0
2019-01-07 13:00:00,83.2,83.23,83.17,83.2,9059.0,71.298,71.3237,71.2723,71.298,9059.0
2019-01-07 13:05:00,83.22,83.23,83.16,83.2,7218.0,71.3152,71.3237,71.2638,71.298,7218.0
2019-01-07 13:10:00,83.21,83.26,83.19,83.24,8789.0,71.3066,71.3494,71.2895,71.3323,8789.0
2019-01-07 13:15:00,83.25,83.26,83.21,83.24,11007.0,71.3409,71.3494,71.3066,71.3323,11007.0
2019-01-07 13:20:00,83.25,83.29,83.22,83.26,7356.0,71.3409,71.3752,71.3152,71.3494,7356.0
2019-01-07 13:25:00,83.27,83.29,83.21,83.22,9341.0,71.358,71.3752,71.3066,71.3152,9341.0
2019-01-07 13:30:00,83.21,83.27,83.14,83.27,14644.0,71.3066,71.358,71.2466,71.358,14644.0
2019-01-07 13:35:00,83.27,83.27,83.19,83.22,11437.0,71.358,71.358,71.2895,71.3152,11437.0
2019-01-07 13:40:00,83.22,83.29,83.2,83.27,12826.0,71.3152,71.3752,71.298,71.358,12826.0
2019-01-07 13:45:00,83.22,83.22,83.01,83.02,9555.0,71.3152,71.3152,71.1352,71.1438,9555.0
2019-01-07 13:50:00,82.99,83.0,82.92,82.95,5211.0,71.1181,71.1266,71.0581,71.0838,5211.0
2019-01-07 13:55:00,82.94,82.98,82.91,82.93,12555.0,71.0752,71.1095,71.0495,71.0667,12555.0
2019-01-07 14:00:00,82.94,83.0,82.92,83.0,9487.0,71.0752,71.1266,71.0581,71.1266,9487.0
2019-01-07 14:05:00,82.98,83.0,82.92,82.98,13957.0,71.1095,71.1266,71.0581,71.1095,13957.0
2019-01-07 14:10:00,82.98,83.04,82.92,83.04,21198.0,71.1095,71.1609,71.0581,71.1609,21198.0
2019-01-07 14:15:00,83.04,83.2,83.02,83.19,24333.0,71.1609,71.298,71.1438,71.2895,24333.0
2019-01-07 14:20:00,83.19,83.25,83.12,83.12,21771.0,71.2895,71.3409,71.2295,71.2295,21771.0
2019-01-07 14:25:00,83.13,83.18,83.05,83.09,9073.0,71.238,71.2809,71.1695,71.2038,9073.0
2019-01-07 14:30:00,83.08,83.08,83.0,83.02,11634.0,71.1952,71.1952,71.1266,71.1438,11634.0
2019-01-07 14:35:00,82.99,83.03,82.96,83.01,14092.0,71.1181,71.1523,71.0924,71.1352,14092.0
2019-01-07 14:40:00,83.01,83.08,82.94,83.01,18153.0,71.1352,71.1952,71.0752,71.1352,18153.0
2019-01-07 14:45:00,83.01,83.01,82.88,82.9,14470.0,71.1352,71.1352,71.0238,71.0409,14470.0
2019-01-07 14:50:00,82.9,82.9,82.74,82.75,14074.0,71.0409,71.0409,70.9038,70.9124,14074.0
2019-01-07 14:55:00,82.72,82.8,82.7,82.8,10758.0,70.8867,70.9552,70.8696,70.9552,10758.0
2019-01-07 15:00:00,82.79,83.0,82.77,82.99,15342.0,70.9467,71.1266,70.9295,71.1181,15342.0
2019-01-07 15:05:00,82.99,82.99,82.89,82.91,18051.0,71.1181,71.1181,71.0324,71.0495,18051.0
2019-01-07 15:10:00,82.93,82.97,82.87,82.94,24944.0,71.0667,71.1009,71.0152,71.0752,24944.0
2019-01-07 15:15:00,82.95,83.01,82.95,82.98,25278.0,71.0838,71.1352,71.0838,71.1095,25278.0
2019-01-07 15:20:00,82.98,83.06,82.95,83.06,16534.0,71.1095,71.1781,71.0838,71.1781,16534.0
2019-01-07 15:25:00,83.06,83.11,83.04,83.05,24991.0,71.1781,71.2209,71.1609,71.1695,24991.0
2019-01-07 15:30:00,83.04,83.08,82.88,82.9,40271.0,71.1609,71.1952,71.0238,71.0409,40271.0
2019-01-07 15:35:00,82.9,83.0,82.85,82.91,26030.0,71.0409,71.1266,70.9981,71.0495,26030.0
2019-01-07 15:40:00,82.91,82.92,82.73,82.8,37778.0,71.0495,71.0581,70.8953,70.9552,37778.0
2019-01-07 15:45:00,82.79,82.95,82.76,82.8,61324.0,70.9467,71.0838,70.921,70.9552,61324.0
2019-01-07 15:50:00,82.8,82.82,82.7,82.73,56597.0,70.9552,70.9724,70.8696,70.8953,56597.0
2019-01-07 15:55:00,82.72,82.81,82.49,82.56,135209.0,70.8867,70.9638,70.6896,70.7496,135209.0
2019-01-08 09:30:00,83.24,83.42,82.99,83.1,42321.0,71.3323,71.4866,71.1181,71.2123,42321.0
2019-01-08 09:35:00,83.14,83.52,83.14,83.37,29356.0,71.2466,71.5723,71.2466,71.4437,29356.0
2019-01-08 09:40:00,83.37,83.51,83.31,83.41,14004.0,71.4437,71.5637,71.3923,71.478,14004.0
2019-01-08 09:45:00,83.39,83.39,82.92,83.09,15829.0,71.4608,71.4608,71.0581,71.2038,15829.0
2019-01-08 09:50:00,83.06,83.13,82.92,82.94,9880.0,71.1781,71.238,71.0581,71.0752,9880.0
2019-01-08 09:55:00,82.97,83.12,82.95,83.11,6565.0,71.1009,71.2295,71.0838,71.2209,6565.0
2019-01-08 10:00:00,83.07,83.28,83.01,83.24,17277.0,71.1866,71.3666,71.1352,71.3323,17277.0
2019-01-08 10:05:00,83.25,83.26,83.04,83.05,14066.0,71.3409,71.3494,71.1609,71.1695,14066.0
2019-01-08 10:10:00,83.06,83.09,82.6,82.64,23374.0,71.1781,71.2038,70.7839,70.8181,23374.0
2019-01-08 10:15:00,82.6,82.64,82.51,82.56,27736.0,70.7839,70.8181,70.7067,70.7496,27736.0
2019-01-08 10:20:00,82.54,82.55,82.39,82.46,24658.0,70.7324,70.741,70.6039,70.6639,24658.0
2019-01-08 10:25:00,82.47,82.69,82.46,82.63,16690.0,70.6725,70.861,70.6639,70.8096,16690.0
2019-01-08 10:30:00,82.63,82.67,82.37,82.44,12977.0,70.8096,70.8438,70.5868,70.6467,12977.0
2019-01-08 10:35:00,82.44,82.49,82.36,82.48,16559.0,70.6467,70.6896,70.5782,70.681,16559.0
2019-01-08 10:40:00,82.49,82.49,82.24,82.27,38226.0,70.6896,70.6896,70.4754,70.5011,38226.0
2019-01-08 10:45:00,82.27,82.28,82.09,82.13,48799.0,70.5011,70.5096,70.3468,70.3811,48799.0
2019-01-08 10:50:00,82.13,82.14,81.93,82.0,67587.0,70.3811,70.3897,70.2097,70.2697,67587.0
2019-01-08 10:55:00,82.03,82.13,81.98,82.01,23327.0,70.2954,70.3811,70.2526,70.2783,23327.0
2019-01-08 11:00:00,82.01,82.13,81.9,81.91,35434.0,70.2783,70.3811,70.184,70.1926,35434.0
2019-01-08 11:05:00,81.9,82.08,81.85,82.05,27171.0,70.184,70.3382,70.1411,70.3125,27171.0
2019-01-08 11:10:00,82.0,82.02,81.87,81.98,27646.0,70.2697,70.2868,70.1583,70.2526,27646.0
2019-01-08 11:15:00,81.98,82.21,81.94,82.02,18831.0,70.2526,70.4497,70.2183,70.2868,18831.0
2019-01-08 11:20:00,82.01,82.08,81.92,82.01,18865.0,70.2783,70.3382,70.2011,70.2783,18865.0
2019-01-08 11:25:00,82.01,82.04,81.83,81.87,37569.0,70.2783,70.304,70.124,70.1583,37569.0
2019-01-08 11:30:00,81.87,81.92,81.82,81.88,100017.0,70.1583,70.2011,70.1154,70.1669,100017.0
2019-01-08 11:35:00,81.85,81.95,81.63,81.73,30442.0,70.1411,70.2268,69.9526,70.0383,30442.0
2019-01-08 11:40:00,81.73,81.82,81.69,81.75,21968.0,70.0383,70.1154,70.004,70.0555,21968.0
2019-01-08 11:45:00,81.75,81.85,81.69,81.8,15661.0,70.0555,70.1411,70.004,70.0983,15661.0
2019-01-08 11:50:00,81.79,82.05,81.78,82.05,12297.0,70.0897,70.3125,70.0812,70.3125,12297.0
2019-01-08 11:55:00,82.06,82.16,82.05,82.14,12384.0,70.3211,70.4068,70.3125,70.3897,12384.0
2019-01-08 12:00:00,82.13,82.21,82.11,82.21,16573.0,70.3811,70.4497,70.364,70.4497,16573.0
2019-01-08 12:05:00,82.2,82.24,82.14,82.17,20256.0,70.4411,70.4754,70.3897,70.4154,20256.0
2019-01-08 12:10:00,82.18,82.2,82.09,82.14,17390.0,70.4239,70.4411,70.3468,70.3897,17390.0
2019-01-08 12:15:00,82.13,82.19,82.07,82.17,13359.0,70.3811,70.4325,70.3297,70.4154,13359.0
2019-01-08 12:20:00,82.13,82.22,82.11,82.21,14090.0,70.3811,70.4582,70.364,70.4497,14090.0
2019-01-08 12:25:00,82.21,82.3,82.15,82.17,22533.0,70.4497,70.5268,70.3982,70.4154,22533.0
2019-01-08 12:30:00,82.19,82.24,81.98,81.99,14714.0,70.4325,70.4754,70.2526,70.2611,14714.0
2019-01-08 12:35:00,81.96,81.96,81.85,81.91,18394.0,70.2354,70.2354,70.1411,70.1926,18394.0
2019-01-08 12:40:00,81.92,82.06,81.92,81.96,13709.0,70.2011,70.3211,70.2011,70.2354,13709.0
2019-01-08 12:45:00,81.97,82.03,81.71,81.71,21778.0,70.244,70.2954,70.0212,70.0212,21778.0
2019-01-08 12:50:00,81.68,81.86,81.67,81.81,12224.0,69.9955,70.1497,69.9869,70.1069,12224.0
2019-01-08 12:55:00,81.82,81.84,81.76,81.8,14444.0,70.1154,70.1326,70.064,70.0983,14444.0
2019-01-08 13:00:00,81.79,81.88,81.74,81.84,14704.0,70.0897,70.1669,70.0469,70.1326,14704.0
2019-01-08 13:05:00,81.84,81.88,81.79,81.83,35470.0,70.1326,70.1669,70.0897,70.124,35470.0
2019-01-08 13:10:00,81.83,81.97,81.78,81.94,12831.0,70.124,70.244,70.0812,70.2183,12831.0
2019-01-08 13:15:00,81.94,82.05,81.93,81.98,27770.0,70.2183,70.3125,70.2097,70.2526,27770.0
2019-01-08 13:20:00,81.98,82.12,81.98,82.07,12921.0,70.2526,70.3725,70.2526,70.3297,12921.0
2019-01-08 13:25:00,82.07,82.11,82.03,82.09,7672.0,70.3297,70.364,70.2954,70.3468,7672.0
2019-01-08 13:30:00,82.11,82.25,82.08,82.24,12724.0,70.364,70.4839,70.3382,70.4754,12724.0
2019-01-08 13:35:00,82.2,82.23,82.17,82.2,8734.0,70.4411,70.4668,70.4154,70.4411,8734.0
2019-01-08 13:40:00,82.21,82.27,82.19,82.21,18196.0,70.4497,70.5011,70.4325,70.4497,18196.0
2019-01-08 13:45:00,82.2,82.26,82.12,82.26,16321.0,70.4411,70.4925,70.3725,70.4925,16321.0
2019-01-08 13:50:00,82.25,82.4,82.24,82.34,21224.0,70.4839,70.6125,70.4754,70.5611,21224.0
2019-01-08 13:55:00,82.35,82.36,82.31,82.33,11793.0,70.5696,70.5782,70.5353,70.5525,11793.0
2019-01-08 14:00:00,82.3,82.43,82.28,82.38,14998.0,70.5268,70.6382,70.5096,70.5953,14998.0
2019-01-08 14:05:00,82.4,82.49,82.37,82.42,18612.0,70.6125,70.6896,70.5868,70.6296,18612.0
2019-01-08 14:10:00,82.44,82.5,82.44,82.5,16835.0,70.6467,70.6982,70.6467,70.6982,16835.0
2019-01-08 14:15:00,82.5,82.6,82.5,82.55,19185.0,70.6982,70.7839,70.6982,70.741,19185.0
2019-01-08 14:20:00,82.57,82.58,82.37,82.38,11891.0,70.7582,70.7667,70.5868,70.5953,11891.0
2019-01-08 14:25:00,82.39,82.42,82.34,82.37,11689.0,70.6039,70.6296,70.5611,70.5868,11689.0
2019-01-08 14:30:00,82.36,82.51,82.34,82.49,11504.0,70.5782,70.7067,70.5611,70.6896,11504.0
2019-01-08 14:35:00,82.48,82.56,82.45,82.56,13768.0,70.681,70.7496,70.6553,70.7496,13768.0
2019-01-08 14:40:00,82.56,82.65,82.56,82.61,16757.0,70.7496,70.8267,70.7496,70.7924,16757.0
2019-01-08 14:45:00,82.61,82.61,82.45,82.52,11106.0,70.7924,70.7924,70.6553,70.7153,11106.0
2019-01-08 14:50:00,82.51,82.51,82.3,82.34,17329.0,70.7067,70.7067,70.5268,70.5611,17329.0
2019-01-08 14:55:00,82.33,82.34,82.22,82.29,15736.0,70.5525,70.5611,70.4582,70.5182,15736.0
2019-01-08 15:00:00,82.28,82.34,82.28,82.3,27612.0,70.5096,70.5611,70.5096,70.5268,27612.0
2019-01-08 15:05:00,82.3,82.3,82.14,82.22,16726.0,70.5268,70.5268,70.3897,70.4582,16726.0
2019-01-08 15:10:00,82.22,82.27,82.2,82.26,11551.0,70.4582,70.5011,70.4411,70.4925,11551.0
2019-01-08 15:15:00,82.25,82.32,82.24,82.32,15604.0,70.4839,70.5439,70.4754,70.5439,15604.0
2019-01-08 15:20:00,82.31,82.36,82.28,82.35,16630.0,70.5353,70.5782,70.5096,70.5696,16630.0
2019-01-08 15:25:00,82.35,82.36,82.28,82.34,27945.0,70.5696,70.5782,70.5096,70.5611,27945.0
2019-01-08 15:30:00,82.34,82.43,82.32,82.42,29975.0,70.5611,70.6382,70.5439,70.6296,29975.0
2019-01-08 15:35:00,82.42,82.5,82.42,82.47,22439.0,70.6296,70.6982,70.6296,70.6725,22439.0
2019-01-08 15:40:00,82.47,82.48,82.31,82.45,46185.0,70.6725,70.681,70.5353,70.6553,46185.0
2019-01-08 15:45:00,82.45,82.52,82.35,82.35,70057.0,70.6553,70.7153,70.5696,70.5696,70057.0
2019-01-08 15:50:00,82.35,82.43,82.31,82.42,104285.0,70.5696,70.6382,70.5353,70.6296,104285.0
2019-01-08 15:55:00,82.42,82.57,82.4,82.53,135677.0,70.6296,70.7582,70.6125,70.7239,135677.0
2019-01-09 09:30:00,82.99,83.33,82.99,83.33,44044.0,71.1181,71.4094,71.1181,71.4094,44044.0
2019-01-09 09:35:00,83.28,83.66,83.19,83.59,37658.0,71.3666,71.6922,71.2895,71.6322,37658.0
2019-01-09 09:40:00,83.58,83.76,83.49,83.6,31071.0,71.6237,71.7779,71.5465,71.6408,31071.0
2019-01-09 09:45:00,83.63,83.77,83.45,83.76,38537.0,71.6665,71.7865,71.5123,71.7779,38537.0
2019-01-09 09:50:00,83.71,83.78,83.56,83.72,40422.0,71.7351,71.7951,71.6065,71.7436,40422.0
2019-01-09 09:55:00,83.73,83.75,83.58,83.63,18111.0,71.7522,71.7693,71.6237,71.6665,18111.0
2019-01-09 10:00:00,83.64,83.8,83.54,83.62,21714.0,71.6751,71.8122,71.5894,71.6579,21714.0
2019-01-09 10:05:00,83.62,83.72,83.52,83.58,34296.0,71.6579,71.7436,71.5723,71.6237,34296.0
2019-01-09 10:10:00,83.59,83.67,83.53,83.54,23521.0,71.6322,71.7008,71.5808,71.5894,23521.0
2019-01-09 10:15:00,83.55,83.56,83.48,83.54,25892.0,71.598,71.6065,71.538,71.5894,25892.0
2019-01-09 10:20:00,83.55,83.65,83.53,83.61,31114.0,71.598,71.6837,71.5808,71.6494,31114.0
2019-01-09 10:25:00,83.61,83.61,83.48,83.59,63533.0,71.6494,71.6494,71.538,71.6322,63533.0
2019-01-09 10:30:00,83.56,83.56,83.22,83.25,188859.0,71.6065,71.6065,71.3152,71.3409,188859.0
2019-01-09 10:35:00,83.24,83.37,83.17,83.26,28813.0,71.3323,71.4437,71.2723,71.3494,28813.0
2019-01-09 10:40:00,83.22,83.29,83.08,83.09,41951.0,71.3152,71.3752,71.1952,71.2038,41951.0
2019-01-09 10:45:00,83.09,83.12,83.04,83.06,30396.0,71.2038,71.2295,71.1609,71.1781,30396.0
2019-01-09 10:50:00,83.07,83.18,83.06,83.12,47830.0,71.1866,71.2809,71.1781,71.2295,47830.0
2019-01-09 10:55:00,83.12,83.14,83.04,83.12,14677.0,71.2295,71.2466,71.1609,71.2295,14677.0
2019-01-09 11:00:00,83.12,83.28,83.11,83.24,30291.0,71.2295,71.3666,71.2209,71.3323,30291.0
2019-01-09 11:05:00,83.25,83.27,83.16,83.21,73696.0,71.3409,71.358,71.2638,71.3066,73696.0
2019-01-09 11:10:00,83.2,83.21,83.05,83.17,14594.0,71.298,71.3066,71.1695,71.2723,14594.0
2019-01-09 11:15:00,83.15,83.18,83.09,83.12,16659.0,71.2552,71.2809,71.2038,71.2295,16659.0
2019-01-09 11:20:00,83.1,83.2,83.02,83.17,17275.0,71.2123,71.298,71.1438,71.2723,17275.0
2019-01-09 11:25:00,83.18,83.26,83.08,83.26,59331.0,71.2809,71.3494,71.1952,71.3494,59331.0
2019-01-09 11:30:00,83.23,83.27,83.03,83.16,55310.0,71.3237,71.358,71.1523,71.2638,55310.0
2019-01-09 11:35:00,83.17,83.27,83.14,83.25,88207.0,71.2723,71.358,71.2466,71.3409,88207.0
2019-01-09 11:40:00,83.25,83.27,83.17,83.22,55175.0,71.3409,71.358,71.2723,71.3152,55175.0
2019-01-09 11:45:00,83.23,83.3,83.15,83.22,30597.0,71.3237,71.3837,71.2552,71.3152,30597.0
2019-01-09 11:50:00,83.22,83.27,83.16,83.24,13746.0,71.3152,71.358,71.2638,71.3323,13746.0
2019-01-09 11:55:00,83.25,83.26,83.2,83.23,20395.0,71.3409,71.3494,71.298,71.3237,20395.0
2019-01-09 12:00:00,83.24,83.27,83.19,83.22,31394.0,71.3323,71.358,71.2895,71.3152,31394.0
2019-01-09 12:05:00,83.22,83.27,83.2,83.23,48998.0,71.3152,71.358,71.298,71.3237,48998.0
2019-01-09 12:10:00,83.24,83.27,83.21,83.21,35089.0,71.3323,71.358,71.3066,71.3066,35089.0
2019-01-09 12:15:00,83.22,83.26,83.16,83.18,15664.0,71.3152,71.3494,71.2638,71.2809,15664.0
2019-01-09 12:20:00,83.19,83.26,83.18,83.25,8367.0,71.2895,71.3494,71.2809,71.3409,8367.0
2019-01-09 12:25:00,83.24,83.26,83.15,83.26,7900.0,71.3323,71.3494,71.2552,71.3494,7900.0
2019-01-09 12:30:00,83.26,83.33,83.21,83.3,29360.0,71.3494,71.4094,71.3066,71.3837,29360.0
2019-01-09 12:35:00,83.29,83.42,83.26,83.41,55666.0,71.3752,71.4866,71.3494,71.478,55666.0
2019-01-09 12:40:00,83.42,83.67,83.41,83.52,101354.0,71.4866,71.7008,71.478,71.5723,101354.0
2019-01-09 12:45:00,83.5,83.59,83.46,83.46,43770.0,71.5551,71.6322,71.5208,71.5208,43770.0
2019-01-09 12:50:00,83.45,83.56,83.43,83.53,21560.0,71.5123,71.6065,71.4951,71.5808,21560.0
2019-01-09 12:55:00,83.52,83.56,83.49,83.53,29572.0,71.5723,71.6065,71.5465,71.5808,29572.0
2019-01-09 13:00:00,83.55,83.58,83.5,83.56,18715.0,71.598,71.6237,71.5551,71.6065,18715.0
2019-01-09 13:05:00,83.55,83.56,83.47,83.51,16069.0,71.598,71.6065,71.5294,71.5637,16069.0
2019-01-09 13:10:00,83.51,83.51,83.4,83.47,7932.0,71.5637,71.5637,71.4694,71.5294,7932.0
2019-01-09 13:15:00,83.46,83.5,83.45,83.49,13514.0,71.5208,71.5551,71.5123,71.5465,13514.0
2019-01-09 13:20:00,83.48,83.55,83.48,83.54,7901.0,71.538,71.598,71.538,71.5894,7901.0
2019-01-09 13:25:00,83.55,83.55,83.48,83.48,9322.0,71.598,71.598,71.538,71.538,9322.0
2019-01-09 13:30:00,83.48,83.49,83.29,83.31,13090.0,71.538,71.5465,71.3752,71.3923,13090.0
2019-01-09 13:35:00,83.31,83.38,83.31,83.38,8955.0,71.3923,71.4523,71.3923,71.4523,8955.0
2019-01-09 13:40:00,83.37,83.45,83.37,83.42,13314.0,71.4437,71.5123,71.4437,71.4866,13314.0
2019-01-09 13:45:00,83.42,83.44,83.4,83.41,5996.0,71.4866,71.5037,71.4694,71.478,5996.0
2019-01-09 13:50:00,83.4,83.41,83.31,83.34,11314.0,71.4694,71.478,71.3923,71.418,11314.0
2019-01-09 13:55:00,83.35,83.43,83.35,83.42,16329.0,71.4266,71.4951,71.4266,71.4866,16329.0
2019-01-09 14:00:00,83.4,83.52,83.39,83.47,16499.0,71.4694,71.5723,71.4608,71.5294,16499.0
2019-01-09 14:05:00,83.5,83.58,83.49,83.55,17778.0,71.5551,71.6237,71.5465,71.598,17778.0
2019-01-09 14:10:00,83.54,83.58,83.45,83.53,20772.0,71.5894,71.6237,71.5123,71.5808,20772.0
2019-01-09 14:15:00,83.54,83.54,83.21,83.21,21094.0,71.5894,71.5894,71.3066,71.3066,21094.0
2019-01-09 14:20:00,83.2,83.21,83.04,83.1,45677.0,71.298,71.3066,71.1609,71.2123,45677.0
2019-01-09 14:25:00,83.09,83.13,83.05,83.08,10469.0,71.2038,71.238,71.1695,71.1952,10469.0
2019-01-09 14:30:00,83.08,83.14,83.02,83.12,21785.0,71.1952,71.2466,71.1438,71.2295,21785.0
2019-01-09 14:35:00,83.15,83.23,83.13,83.2,11022.0,71.2552,71.3237,71.238,71.298,11022.0
2019-01-09 14:40:00,83.19,83.21,83.15,83.21,9054.0,71.2895,71.3066,71.2552,71.3066,9054.0
2019-01-09 14:45:00,83.22,83.27,83.16,83.25,21211.0,71.3152,71.358,71.2638,71.3409,21211.0
2019-01-09 14:50:00,83.25,83.25,83.17,83.2,18157.0,71.3409,71.3409,71.2723,71.298,18157.0
2019-01-09 14:55:00,83.2,83.21,83.14,83.15,13697.0,71.298,71.3066,71.2466,71.2552,13697.0
2019-01-09 15:00:00,83.15,83.21,83.11,83.2,20012.0,71.2552,71.3066,71.2209,71.298,20012.0
2019-01-09 15:05:00,83.2,83.21,83.12,83.17,19095.0,71.298,71.3066,71.2295,71.2723,19095.0
2019-01-09 15:10:00,83.17,83.21,83.1,83.16,23635.0,71.2723,71.3066,71.2123,71.2638,23635.0
2019-01-09 15:15:00,83.17,83.2,83.15,83.17,19062.0,71.2723,71.298,71.2552,71.2723,19062.0
2019-01-09 15:20:00,83.17,83.21,83.13,83.15,27668.0,71.2723,71.3066,71.238,71.2552,27668.0
2019-01-09 15:25:00,83.15,83.22,83.14,83.17,24608.0,71.2552,71.3152,71.2466,71.2723,24608.0
2019-01-09 15:30:00,83.16,83.2,83.08,83.18,28814.0,71.2638,71.298,71.1952,71.2809,28814.0
2019-01-09 15:35:00,83.2,83.2,83.02,83.08,27459.0,71.298,71.298,71.1438,71.1952,27459.0
2019-01-09 15:40:00,83.09,83.11,83.02,83.1,32071.0,71.2038,71.2209,71.1438,71.2123,32071.0
2019-01-09 15:45:00,83.09,83.16,83.01,83.08,55022.0,71.2038,71.2638,71.1352,71.1952,55022.0
2019-01-09 15:50:00,83.08,83.11,83.02,83.04,91937.0,71.1952,71.2209,71.1438,71.1609,91937.0
2019-01-09 15:55:00,83.03,83.19,83.03,83.17,103940.0,71.1523,71.2895,71.1523,71.2723,103940.0
2019-01-10 09:30:00,83.13,83.14,82.78,83.03,19680.0,71.238,71.2466,70.9381,71.1523,19680.0
2019-01-10 09:35:00,83.1,83.24,82.97,83.09,4700.0,71.2123,71.3323,71.1009,71.2038,4700.0
2019-01-10 09:40:00,83.13,83.17,82.99,83.13,7745.0,71.238,71.2723,71.1181,71.238,7745.0
2019-01-10 09:45:00,83.12,83.23,83.04,83.04,7896.0,71.2295,71.3237,71.1609,71.1609,7896.0
2019-01-10 09:50:00,83.02,83.11,83.0,83.05,7774.0,71.1438,71.2209,71.1266,71.1695,7774.0
2019-01-10 09:55:00,82.96,83.08,82.96,83.08,5075.0,71.0924,71.1952,71.0924,71.1952,5075.0
2019-01-10 10:00:00,83.06,83.08,82.98,83.07,17872.0,71.1781,71.1952,71.1095,71.1866,17872.0
2019-01-10 10:05:00,83.08,83.16,83.08,83.13,7513.0,71.1952,71.2638,71.1952,71.238,7513.0
2019-01-10 10:10:00,83.11,83.2,83.1,83.2,18323.0,71.2209,71.298,71.2123,71.298,18323.0
2019-01-10 10:15:00,83.15,83.16,82.9,82.92,14607.0,71.2552,71.2638,71.0409,71.0581,14607.0
2019-01-10 10:20:00,82.93,83.11,82.93,83.11,9237.0,71.0667,71.2209,71.0667,71.2209,9237.0
2019-01-10 10:25:00,83.12,83.28,83.11,83.28,8831.0,71.2295,71.3666,71.2209,71.3666,8831.0
2019-01-10 10:30:00,83.26,83.33,83.23,83.29,21178.0,71.3494,71.4094,71.3237,71.3752,21178.0
2019-01-10 10:35:00,83.26,83.28,83.16,83.21,11464.0,71.3494,71.3666,71.2638,71.3066,11464.0
2019-01-10 10:40:00,83.19,83.24,83.16,83.23,9959.0,71.2895,71.3323,71.2638,71.3237,9959.0
2019-01-10 10:45:00,83.22,83.28,83.13,83.17,8800.0,71.3152,71.3666,71.238,71.2723,8800.0
2019-01-10 10:50:00,83.17,83.25,83.15,83.17,8778.0,71.2723,71.3409,71.2552,71.2723,8778.0
2019-01-10 10:55:00,83.15,83.2,83.14,83.16,6115.0,71.2552,71.298,71.2466,71.2638,6115.0
2019-01-10 11:00:00,83.19,83.2,83.16,83.18,6976.0,71.2895,71.298,71.2638,71.2809,6976.0
2019-01-10 11:05:00,83.2,83.33,83.2,83.32,6700.0,71.298,71.4094,71.298,71.4009,6700.0
2019-01-10 11:10:00,83.31,83.39,83.3,83.38,8085.0,71.3923,71.4608,71.3837,71.4523,8085.0
2019-01-10 11:15:00,83.38,83.42,83.35,83.39,21777.0,71.4523,71.4866,71.4266,71.4608,21777.0
2019-01-10 11:20:00,83.36,83.37,83.22,83.22,12713.0,71.4351,71.4437,71.3152,71.3152,12713.0
2019-01-10 11:25:00,83.24,83.35,83.22,83.32,6900.0,71.3323,71.4266,71.3152,71.4009,6900.0
2019-01-10 11:30:00,83.33,83.35,83.27,83.3,14706.0,71.4094,71.4266,71.358,71.3837,14706.0
2019-01-10 11:35:00,83.3,83.39,83.28,83.37,20692.0,71.3837,71.4608,71.3666,71.4437,20692.0
2019-01-10 11:40:00,83.39,83.49,83.39,83.41,7365.0,71.4608,71.5465,71.4608,71.478,7365.0
2019-01-10 11:45:00,83.43,83.49,83.39,83.47,7541.0,71.4951,71.5465,71.4608,71.5294,7541.0
2019-01-10 11:50:00,83.47,83.49,83.4,83.45,8170.0,71.5294,71.5465,71.4694,71.5123,8170.0
2019-01-10 11:55:00,83.46,83.52,83.46,83.52,16899.0,71.5208,71.5723,71.5208,71.5723,16899.0
2019-01-10 12:00:00,83.54,83.62,83.42,83.42,6860.0,71.5894,71.6579,71.4866,71.4866,6860.0
2019-01-10 12:05:00,83.42,83.42,83.32,83.34,7577.0,71.4866,71.4866,71.4009,71.418,7577.0
2019-01-10 12:10:00,83.32,83.41,83.32,83.38,4525.0,71.4009,71.478,71.4009,71.4523,4525.0
2019-01-10 12:15:00,83.39,83.41,83.35,83.41,4200.0,71.4608,71.478,71.4266,71.478,4200.0
2019-01-10 12:20:00,83.38,83.41,83.34,83.4,6300.0,71.4523,71.478,71.418,71.4694,6300.0
2019-01-10 12:25:00,83.41,83.41,83.36,83.38,18084.0,71.478,71.478,71.4351,71.4523,18084.0
2019-01-10 12:30:00,83.37,83.39,83.34,83.36,5501.0,71.4437,71.4608,71.418,71.4351,5501.0
2019-01-10 12:35:00,83.34,83.39,83.34,83.38,5957.0,71.418,71.4608,71.418,71.4523,5957.0
2019-01-10 12:40:00,83.36,83.39,83.31,83.32,6496.0,71.4351,71.4608,71.3923,71.4009,6496.0
2019-01-10 12:45:00,83.32,83.46,83.25,83.41,9524.0,71.4009,71.5208,71.3409,71.478,9524.0
2019-01-10 12:50:00,83.38,83.53,83.38,83.44,5651.0,71.4523,71.5808,71.4523,71.5037,5651.0
2019-01-10 12:55:00,83.42,83.44,83.38,83.4,9201.0,71.4866,71.5037,71.4523,71.4694,9201.0
2019-01-10 13:00:00,83.38,83.41,83.28,83.3,5947.0,71.4523,71.478,71.3666,71.3837,5947.0
2019-01-10 13:05:00,83.3,83.32,83.03,83.03,7511.0,71.3837,71.4009,71.1523,71.1523,7511.0
2019-01-10 13:10:00,83.01,83.1,82.99,83.06,4300.0,71.1352,71.2123,71.1181,71.1781,4300.0
2019-01-10 13:15:00,83.05,83.09,82.98,83.09,7131.0,71.1695,71.2038,71.1095,71.2038,7131.0
2019-01-10 13:20:00,83.06,83.14,83.04,83.14,4180.0,71.1781,71.2466,71.1609,71.2466,4180.0
2019-01-10 13:25:00,83.13,83.17,83.12,83.12,5395.0,71.238,71.2723,71.2295,71.2295,5395.0
2019-01-10 13:30:00,83.15,83.18,83.07,83.16,6288.0,71.2552,71.2809,71.1866,71.2638,6288.0
2019-01-10 13:35:00,83.14,83.16,83.04,83.08,4327.0,71.2466,71.2638,71.1609,71.1952,4327.0
2019-01-10 13:40:00,83.08,83.09,82.99,83.03,8739.0,71.1952,71.2038,71.1181,71.1523,8739.0
2019-01-10 13:45:00,83.02,83.11,83.02,83.1,5852.0,71.1438,71.2209,71.1438,71.2123,5852.0
2019-01-10 13:50:00,83.11,83.15,83.09,83.11,7222.0,71.2209,71.2552,71.2038,71.2209,7222.0
2019-01-10 13:55:00,83.12,83.24,83.11,83.24,9366.0,71.2295,71.3323,71.2209,71.3323,9366.0
2019-01-10 14:00:00,83.24,83.37,83.24,83.37,10004.0,71.3323,71.4437,71.3323,71.4437,10004.0
2019-01-10 14:05:00,83.39,83.47,83.35,83.45,10775.0,71.4608,71.5294,71.4266,71.5123,10775.0
2019-01-10 14:10:00,83.44,83.48,83.42,83.43,10440.0,71.5037,71.538,71.4866,71.4951,10440.0
2019-01-10 14:15:00,83.43,83.52,83.41,83.48,15592.0,71.4951,71.5723,71.478,71.538,15592.0
2019-01-10 14:20:00,83.49,83.58,83.47,83.5,16179.0,71.5465,71.6237,71.5294,71.5551,16179.0
2019-01-10 14:25:00,83.5,83.5,83.45,83.47,10024.0,71.5551,71.5551,71.5123,71.5294,10024.0
2019-01-10 14:30:00,83.48,83.48,83.39,83.44,19274.0,71.538,71.538,71.4608,71.5037,19274.0
2019-01-10 14:35:00,83.45,83.49,83.38,83.4,17489.0,71.5123,71.5465,71.4523,71.4694,17489.0
2019-01-10 14:40:00,83.4,83.52,83.4,83.47,30375.0,71.4694,71.5723,71.4694,71.5294,30375.0
2019-01-10 14:45:00,83.5,83.5,83.32,83.34,17901.0,71.5551,71.5551,71.4009,71.418,17901.0
2019-01-10 14:50:00,83.34,83.35,83.25,83.29,11757.0,71.418,71.4266,71.3409,71.3752,11757.0
2019-01-10 14:55:00,83.28,83.42,83.25,83.42,12179.0,71.3666,71.4866,71.3409,71.4866,12179.0
2019-01-10 15:00:00,83.42,83.5,83.39,83.39,34192.0,71.4866,71.5551,71.4608,71.4608,34192.0
2019-01-10 15:05:00,83.41,83.46,83.37,83.39,11324.0,71.478,71.5208,71.4437,71.4608,11324.0
2019-01-10 15:10:00,83.37,83.43,83.29,83.42,17155.0,71.4437,71.4951,71.3752,71.4866,17155.0
2019-01-10 15:15:00,83.43,83.48,83.42,83.42,37793.0,71.4951,71.538,71.4866,71.4866,37793.0
2019-01-10 15:20:00,83.42,83.48,83.38,83.47,17769.0,71.4866,71.538,71.4523,71.5294,17769.0
2019-01-10 15:25:00,83.48,83.49,83.39,83.42,19722.0,71.538,71.5465,71.4608,71.4866,19722.0
2019-01-10 15:30:00,83.42,83.47,83.38,83.44,39201.0,71.4866,71.5294,71.4523,71.5037,39201.0
2019-01-10 15:35:00,83.44,83.58,83.42,83.57,18382.0,71.5037,71.6237,71.4866,71.6151,18382.0
2019-01-10 15:40:00,83.57,83.59,83.53,83.59,40912.0,71.6151,71.6322,71.5808,71.6322,40912.0
2019-01-10 15:45:00,83.58,83.59,83.48,83.48,51518.0,71.6237,71.6322,71.538,71.538,51518.0
2019-01-10 15:50:00,83.49,83.61,83.48,83.56,43589.0,71.5465,71.6494,71.538,71.6065,43589.0
2019-01-10 15:55:00,83.56,83.61,83.49,83.54,100151.0,71.6065,71.6494,71.5465,71.5894,100151.0
2019-01-11 09:30:00,83.11,83.39,83.01,83.34,13774.0,71.2209,71.4608,71.1352,71.418,13774.0
2019-01-11 09:35:00,83.39,83.39,83.12,83.3,7128.0,71.4608,71.4608,71.2295,71.3837,7128.0
2019-01-11 09:40:00,83.3,83.34,83.02,83.15,11380.0,71.3837,71.418,71.1438,71.2552,11380.0
2019-01-11 09:45:00,83.2,83.33,83.14,83.33,7375.0,71.298,71.4094,71.2466,71.4094,7375.0
2019-01-11 09:50:00,83.36,83.36,83.0,83.04,9132.0,71.4351,71.4351,71.1266,71.1609,9132.0
2019-01-11 09:55:00,83.08,83.08,82.84,82.93,33278.0,71.1952,71.1952,70.9895,71.0667,33278.0
2019-01-11 10:00:00,82.9,82.93,82.76,82.79,28662.0,71.0409,71.0667,70.921,70.9467,28662.0
2019-01-11 10:05:00,82.79,82.88,82.74,82.88,24647.0,70.9467,71.0238,70.9038,71.0238,24647.0
2019-01-11 10:10:00,82.87,82.87,82.68,82.7,22158.0,71.0152,71.0152,70.8524,70.8696,22158.0
2019-01-11 10:15:00,82.67,82.73,82.6,82.73,14108.0,70.8438,70.8953,70.7839,70.8953,14108.0
2019-01-11 10:20:00,82.74,82.87,82.72,82.83,32209.0,70.9038,71.0152,70.8867,70.981,32209.0
2019-01-11 10:25:00,82.81,82.87,82.73,82.86,28411.0,70.9638,71.0152,70.8953,71.0067,28411.0
2019-01-11 10:30:00,82.86,82.98,82.81,82.98,25860.0,71.0067,71.1095,70.9638,71.1095,25860.0
2019-01-11 10:35:00,83.0,83.09,82.98,83.01,25584.0,71.1266,71.2038,71.1095,71.1352,25584.0
2019-01-11 10:40:00,83.03,83.05,82.98,83.02,23115.0,71.1523,71.1695,71.1095,71.1438,23115.0
2019-01-11 10:45:00,83.03,83.15,83.01,83.13,14079.0,71.1523,71.2552,71.1352,71.238,14079.0
2019-01-11 10:50:00,83.14,83.21,83.08,83.2,34609.0,71.2466,71.3066,71.1952,71.298,34609.0
2019-01-11 10:55:00,83.22,83.4,83.22,83.37,25286.0,71.3152,71.4694,71.3152,71.4437,25286.0
2019-01-11 11:00:00,83.39,83.4,83.31,83.38,9263.0,71.4608,71.4694,71.3923,71.4523,9263.0
2019-01-11 11:05:00,83.4,83.4,83.22,83.31,22412.0,71.4694,71.4694,71.3152,71.3923,22412.0
2019-01-11 11:10:00,83.31,83.32,83.2,83.28,10665.0,71.3923,71.4009,71.298,71.3666,10665.0
2019-01-11 11:15:00,83.28,83.34,83.24,83.34,20069.0,71.3666,71.418,71.3323,71.418,20069.0
2019-01-11 11:20:00,83.33,83.38,83.31,83.35,13078.0,71.4094,71.4523,71.3923,71.4266,13078.0
2019-01-11 11:25:00,83.34,83.38,83.31,83.37,8578.0,71.418,71.4523,71.3923,71.4437,8578.0
2019-01-11 11:30:00,83.37,83.39,83.33,83.39,13473.0,71.4437,71.4608,71.4094,71.4608,13473.0
2019-01-11 11:35:00,83.39,83.43,83.36,83.4,16453.0,71.4608,71.4951,71.4351,71.4694,16453.0
2019-01-11 11:40:00,83.39,83.48,83.38,83.46,26982.0,71.4608,71.538,71.4523,71.5208,26982.0
2019-01-11 11:45:00,83.47,83.54,83.46,83.54,13593.0,71.5294,71.5894,71.5208,71.5894,13593.0
2019-01-11 11:50:00,83.53,83.55,83.47,83.48,9450.0,71.5808,71.598,71.5294,71.538,9450.0
2019-01-11 11:55:00,83.47,83.49,83.45,83.48,4041.0,71.5294,71.5465,71.5123,71.538,4041.0
2019-01-11 12:00:00,83.48,83.54,83.44,83.54,5090.0,71.538,71.5894,71.5037,71.5894,5090.0
2019-01-11 12:05:00,83.52,83.54,83.45,83.46,6624.0,71.5723,71.5894,71.5123,71.5208,6624.0
2019-01-11 12:10:00,83.45,83.51,83.41,83.51,9713.0,71.5123,71.5637,71.478,71.5637,9713.0
2019-01-11 12:15:00,83.5,83.53,83.46,83.46,5884.0,71.5551,71.5808,71.5208,71.5208,5884.0
2019-01-11 12:20:00,83.47,83.5,83.44,83.49,6068.0,71.5294,71.5551,71.5037,71.5465,6068.0
2019-01-11 12:25:00,83.48,83.52,83.45,83.45,7708.0,71.538,71.5723,71.5123,71.5123,7708.0
2019-01-11 12:30:00,83.46,83.59,83.44,83.58,23112.0,71.5208,71.6322,71.5037,71.6237,23112.0
2019-01-11 12:35:00,83.56,83.67,83.53,83.61,21790.0,71.6065,71.7008,71.5808,71.6494,21790.0
2019-01-11 12:40:00,83.6,83.7,83.6,83.68,6710.0,71.6408,71.7265,71.6408,71.7094,6710.0
2019-01-11 12:45:00,83.68,83.68,83.59,83.61,10849.0,71.7094,71.7094,71.6322,71.6494,10849.0
2019-01-11 12:50:00,83.61,83.78,83.61,83.75,12565.0,71.6494,71.7951,71.6494,71.7693,12565.0
2019-01-11 12:55:00,83.77,83.85,83.73,83.76,18556.0,71.7865,71.855,71.7522,71.7779,18556.0
2019-01-11 13:00:00,83.76,83.79,83.61,83.61,50778.0,71.7779,71.8036,71.6494,71.6494,50778.0
2019-01-11 13:05:00,83.64,83.69,83.59,83.6,10208.0,71.6751,71.7179,71.6322,71.6408,10208.0
2019-01-11 13:10:00,83.63,83.63,83.56,83.59,16836.0,71.6665,71.6665,71.6065,71.6322,16836.0
2019-01-11 13:15:00,83.59,83.67,83.58,83.61,9854.0,71.6322,71.7008,71.6237,71.6494,9854.0
2019-01-11 13:20:00,83.62,83.62,83.46,83.52,7080.0,71.6579,71.6579,71.5208,71.5723,7080.0
2019-01-11 13:25:00,83.52,83.61,83.48,83.59,6784.0,71.5723,71.6494,71.538,71.6322,6784.0
2019-01-11 13:30:00,83.59,83.66,83.59,83.64,5929.0,71.6322,71.6922,71.6322,71.6751,5929.0
2019-01-11 13:35:00,83.65,83.66,83.52,83.53,16743.0,71.6837,71.6922,71.5723,71.5808,16743.0
2019-01-11 13:40:00,83.54,83.6,83.51,83.55,9954.0,71.5894,71.6408,71.5637,71.598,9954.0
2019-01-11 13:45:00,83.55,83.72,83.55,83.66,21687.0,71.598,71.7436,71.598,71.6922,21687.0
2019-01-11 13:50:00,83.66,83.67,83.57,83.65,15002.0,71.6922,71.7008,71.6151,71.6837,15002.0
2019-01-11 13:55:00,83.64,83.69,83.62,83.63,10971.0,71.6751,71.7179,71.6579,71.6665,10971.0
2019-01-11 14:00:00,83.62,83.62,83.57,83.61,11629.0,71.6579,71.6579,71.6151,71.6494,11629.0
2019-01-11 14:05:00,83.6,83.68,83.6,83.68,4715.0,71.6408,71.7094,71.6408,71.7094,4715.0
2019-01-11 14:10:00,83.68,83.73,83.67,83.68,10932.0,71.7094,71.7522,71.7008,71.7094,10932.0
2019-01-11 14:15:00,83.68,83.69,83.64,83.68,6489.0,71.7094,71.7179,71.6751,71.7094,6489.0
2019-01-11 14:20:00,83.69,83.72,83.65,83.66,6707.0,71.7179,71.7436,71.6837,71.6922,6707.0
2019-01-11 14:25:00,83.66,83.7,83.62,83.64,6700.0,71.6922,71.7265,71.6579,71.6751,6700.0
2019-01-11 14:30:00,83.65,83.66,83.53,83.56,7648.0,71.6837,71.6922,71.5808,71.6065,7648.0
2019-01-11 14:35:00,83.58,83.61,83.57,83.59,5811.0,71.6237,71.6494,71.6151,71.6322,5811.0
2019-01-11 14:40:00,83.56,83.58,83.5,83.55,8691.0,71.6065,71.6237,71.5551,71.598,8691.0
2019-01-11 14:45:00,83.54,83.54,83.4,83.45,11249.0,71.5894,71.5894,71.4694,71.5123,11249.0
2019-01-11 14:50:00,83.45,83.52,83.45,83.45,8607.0,71.5123,71.5723,71.5123,71.5123,8607.0
2019-01-11 14:55:00,83.45,83.45,83.4,83.4,13683.0,71.5123,71.5123,71.4694,71.4694,13683.0
2019-01-11 15:00:00,83.41,83.45,83.36,83.4,11690.0,71.478,71.5123,71.4351,71.4694,11690.0
2019-01-11 15:05:00,83.4,83.48,83.38,83.39,11867.0,71.4694,71.538,71.4523,71.4608,11867.0
2019-01-11 15:10:00,83.37,83.4,83.32,83.33,13207.0,71.4437,71.4694,71.4009,71.4094,13207.0
2019-01-11 15:15:00,83.32,83.39,83.29,83.39,19015.0,71.4009,71.4608,71.3752,71.4608,19015.0
2019-01-11 15:20:00,83.4,83.43,83.37,83.42,9307.0,71.4694,71.4951,71.4437,71.4866,9307.0
2019-01-11 15:25:00,83.42,83.43,83.36,83.39,16696.0,71.4866,71.4951,71.4351,71.4608,16696.0
2019-01-11 15:30:00,83.39,83.46,83.37,83.44,24727.0,71.4608,71.5208,71.4437,71.5037,24727.0
2019-01-11 15:35:00,83.43,83.52,83.42,83.49,26350.0,71.4951,71.5723,71.4866,71.5465,26350.0
2019-01-11 15:40:00,83.5,83.54,83.48,83.5,26531.0,71.5551,71.5894,71.538,71.5551,26531.0
2019-01-11 15:45:00,83.5,83.57,83.49,83.53,43414.0,71.5551,71.6151,71.5465,71.5808,43414.0
2019-01-11 15:50:00,83.53,83.55,83.44,83.45,32513.0,71.5808,71.598,71.5037,71.5123,32513.0
2019-01-11 15:55:00,83.45,83.47,83.4,83.44,105278.0,71.5123,71.5294,71.4694,71.5037,105278.0
2019-01-14 09:30:00,83.03,83.22,82.96,83.2,19686.0,71.1523,71.3152,71.0924,71.298,19686.0
2019-01-14 09:35:00,83.22,83.24,83.11,83.21,17859.0,71.3152,71.3323,71.2209,71.3066,17859.0
2019-01-14 09:40:00,83.22,83.51,83.22,83.47,12820.0,71.3152,71.5637,71.3152,71.5294,12820.0
2019-01-14 09:45:00,83.53,83.61,83.3,83.33,19044.0,71.5808,71.6494,71.3837,71.4094,19044.0
2019-01-14 09:50:00,83.34,83.42,83.28,83.31,9646.0,71.418,71.4866,71.3666,71.3923,9646.0
2019-01-14 09:55:00,83.34,83.36,83.28,83.3,10724.0,71.418,71.4351,71.3666,71.3837,10724.0
2019-01-14 10:00:00,83.32,83.6,83.28,83.58,15032.0,71.4009,71.6408,71.3666,71.6237,15032.0
2019-01-14 10:05:00,83.59,83.71,83.59,83.68,11971.0,71.6322,71.7351,71.6322,71.7094,11971.0
2019-01-14 10:10:00,83.67,83.72,83.65,83.69,14660.0,71.7008,71.7436,71.6837,71.7179,14660.0
2019-01-14 10:15:00,83.7,83.78,83.63,83.68,12077.0,71.7265,71.7951,71.6665,71.7094,12077.0
2019-01-14 10:20:00,83.71,83.75,83.61,83.65,13384.0,71.7351,71.7693,71.6494,71.6837,13384.0
2019-01-14 10:25:00,83.63,83.68,83.54,83.68,10701.0,71.6665,71.7094,71.5894,71.7094,10701.0
2019-01-14 10:30:00,83.67,83.73,83.59,83.69,15484.0,71.7008,71.7522,71.6322,71.7179,15484.0
2019-01-14 10:35:00,83.69,83.7,83.5,83.5,11484.0,71.7179,71.7265,71.5551,71.5551,11484.0
2019-01-14 10:40:00,83.5,83.53,83.44,83.45,12342.0,71.5551,71.5808,71.5037,71.5123,12342.0
2019-01-14 10:45:00,83.46,83.5,83.31,83.32,16615.0,71.5208,71.5551,71.3923,71.4009,16615.0
2019-01-14 10:50:00,83.32,83.41,83.32,83.41,10544.0,71.4009,71.478,71.4009,71.478,10544.0
2019-01-14 10:55:00,83.39,83.53,83.38,83.42,8588.0,71.4608,71.5808,71.4523,71.4866,8588.0
2019-01-14 11:00:00,83.41,83.49,83.31,83.45,8017.0,71.478,71.5465,71.3923,71.5123,8017.0
2019-01-14 11:05:00,83.45,83.52,83.38,83.47,9296.0,71.5123,71.5723,71.4523,71.5294,9296.0
2019-01-14 11:10:00,83.48,83.52,83.46,83.47,8795.0,71.538,71.5723,71.5208,71.5294,8795.0
2019-01-14 11:15:00,83.48,83.52,83.3,83.33,8875.0,71.538,71.5723,71.3837,71.4094,8875.0
2019-01-14 11:20:00,83.32,83.43,83.32,83.34,7525.0,71.4009,71.4951,71.4009,71.418,7525.0
2019-01-14 11:25:00,83.33,83.38,83.31,83.34,9450.0,71.4094,71.4523,71.3923,71.418,9450.0
2019-01-14 11:30:00,83.33,83.42,83.28,83.42,7412.0,71.4094,71.4866,71.3666,71.4866,7412.0
2019-01-14 11:35:00,83.42,83.6,83.42,83.57,17770.0,71.4866,71.6408,71.4866,71.6151,17770.0
2019-01-14 11:40:00,83.58,83.63,83.57,83.59,9734.0,71.6237,71.6665,71.6151,71.6322,9734.0
2019-01-14 11:45:00,83.6,83.63,83.58,83.61,7300.0,71.6408,71.6665,71.6237,71.6494,7300.0
2019-01-14 11:50:00,83.61,83.65,83.52,83.53,13745.0,71.6494,71.6837,71.5723,71.5808,13745.0
2019-01-14 11:55:00,83.53,83.59,83.53,83.54,9546.0,71.5808,71.6322,71.5808,71.5894,9546.0
2019-01-14 12:00:00,83.53,83.62,83.5,83.62,8419.0,71.5808,71.6579,71.5551,71.6579,8419.0
2019-01-14 12:05:00,83.62,83.68,83.61,83.65,7536.0,71.6579,71.7094,71.6494,71.6837,7536.0
2019-01-14 12:10:00,83.66,83.71,83.64,83.71,30158.0,71.6922,71.7351,71.6751,71.7351,30158.0
2019-01-14 12:15:00,83.72,83.83,83.72,83.83,17316.0,71.7436,71.8379,71.7436,71.8379,17316.0
2019-01-14 12:20:00,83.82,83.87,83.81,83.82,7584.0,71.8293,71.8722,71.8208,71.8293,7584.0
2019-01-14 12:25:00,83.81,83.84,83.78,83.82,18840.0,71.8208,71.8465,71.7951,71.8293,18840.0
2019-01-14 12:30:00,83.83,83.85,83.8,83.83,7085.0,71.8379,71.855,71.8122,71.8379,7085.0
2019-01-14 12:35:00,83.82,83.82,83.73,83.8,8887.0,71.8293,71.8293,71.7522,71.8122,8887.0
2019-01-14 12:40:00,83.8,83.81,83.72,83.75,13055.0,71.8122,71.8208,71.7436,71.7693,13055.0
2019-01-14 12:45:00,83.76,83.78,83.66,83.67,40063.0,71.7779,71.7951,71.6922,71.7008,40063.0
2019-01-14 12:50:00,83.66,83.71,83.62,83.71,13352.0,71.6922,71.7351,71.6579,71.7351,13352.0
2019-01-14 12:55:00,83.72,83.85,83.72,83.85,7250.0,71.7436,71.855,71.7436,71.855,7250.0
2019-01-14 13:00:00,83.86,83.9,83.83,83.89,23064.0,71.8636,71.8979,71.8379,71.8893,23064.0
2019-01-14 13:05:00,83.89,83.89,83.78,83.84,11686.0,71.8893,71.8893,71.7951,71.8465,11686.0
2019-01-14 13:10:00,83.84,83.9,83.8,83.86,25914.0,71.8465,71.8979,71.8122,71.8636,25914.0
2019-01-14 13:15:00,83.87,83.93,83.86,83.93,6196.0,71.8722,71.9236,71.8636,71.9236,6196.0
2019-01-14 13:20:00,83.93,83.96,83.92,83.92,17633.0,71.9236,71.9493,71.915,71.915,17633.0
2019-01-14 13:25:00,83.91,83.91,83.85,83.87,5932.0,71.9065,71.9065,71.855,71.8722,5932.0
2019-01-14 13:30:00,83.87,83.92,83.81,83.81,12904.0,71.8722,71.915,71.8208,71.8208,12904.0
2019-01-14 13:35:00,83.81,83.84,83.8,83.83,7700.0,71.8208,71.8465,71.8122,71.8379,7700.0
2019-01-14 13:40:00,83.82,83.91,83.82,83.91,11631.0,71.8293,71.9065,71.8293,71.9065,11631.0
2019-01-14 13:45:00,83.9,83.9,83.8,83.83,8117.0,71.8979,71.8979,71.8122,71.8379,8117.0
2019-01-14 13:50:00,83.83,83.85,83.77,83.82,8472.0,71.8379,71.855,71.7865,71.8293,8472.0
2019-01-14 13:55:00,83.83,83.86,83.74,83.77,7929.0,71.8379,71.8636,71.7608,71.7865,7929.0
2019-01-14 14:00:00,83.79,83.81,83.76,83.81,7807.0,71.8036,71.8208,71.7779,71.8208,7807.0
2019-01-14 14:05:00,83.83,83.85,83.71,83.73,18478.0,71.8379,71.855,71.7351,71.7522,18478.0
2019-01-14 14:10:00,83.75,83.75,83.68,83.71,6522.0,71.7693,71.7693,71.7094,71.7351,6522.0
2019-01-14 14:15:00,83.7,83.74,83.68,83.73,10487.0,71.7265,71.7608,71.7094,71.7522,10487.0
2019-01-14 14:20:00,83.74,83.78,83.73,83.76,17653.0,71.7608,71.7951,71.7522,71.7779,17653.0
2019-01-14 14:25:00,83.76,83.81,83.74,83.81,16196.0,71.7779,71.8208,71.7608,71.8208,16196.0
2019-01-14 14:30:00,83.81,83.87,83.8,83.81,21146.0,71.8208,71.8722,71.8122,71.8208,21146.0
2019-01-14 14:35:00,83.81,83.86,83.8,83.86,8787.0,71.8208,71.8636,71.8122,71.8636,8787.0
2019-01-14 14:40:00,83.87,83.91,83.84,83.91,13759.0,71.8722,71.9065,71.8465,71.9065,13759.0
2019-01-14 14:45:00,83.91,83.98,83.9,83.94,11471.0,71.9065,71.9664,71.8979,71.9322,11471.0
2019-01-14 14:50:00,83.94,83.98,83.93,83.98,14527.0,71.9322,71.9664,71.9236,71.9664,14527.0
2019-01-14 14:55:00,83.97,83.99,83.95,83.95,12769.0,71.9579,71.975,71.9407,71.9407,12769.0
2019-01-14 15:00:00,83.96,83.99,83.9,83.92,14024.0,71.9493,71.975,71.8979,71.915,14024.0
2019-01-14 15:05:00,83.92,83.97,83.92,83.96,13268.0,71.915,71.9579,71.915,71.9493,13268.0
2019-01-14 15:10:00,83.95,83.96,83.83,83.85,13915.0,71.9407,71.9493,71.8379,71.855,13915.0
2019-01-14 15:15:00,83.84,83.95,83.84,83.92,17846.0,71.8465,71.9407,71.8465,71.915,17846.0
2019-01-14 15:20:00,83.93,83.98,83.91,83.95,19716.0,71.9236,71.9664,71.9065,71.9407,19716.0
2019-01-14 15:25:00,83.95,83.95,83.89,83.89,18980.0,71.9407,71.9407,71.8893,71.8893,18980.0
2019-01-14 15:30:00,83.89,83.95,83.88,83.89,16153.0,71.8893,71.9407,71.8808,71.8893,16153.0
2019-01-14 15:35:00,83.9,83.9,83.82,83.84,24598.0,71.8979,71.8979,71.8293,71.8465,24598.0
2019-01-14 15:40:00,83.84,83.85,83.78,83.8,28803.0,71.8465,71.855,71.7951,71.8122,28803.0
2019-01-14 15:45:00,83.79,83.81,83.76,83.78,43606.0,71.8036,71.8208,71.7779,71.7951,43606.0
2019-01-14 15:50:00,83.79,83.81,83.69,83.7,60057.0,71.8036,71.8208,71.7179,71.7265,60057.0
2019-01-14 15:55:00,83.7,83.9,83.7,83.79,130100.0,71.7265,71.8979,71.7265,71.8036,130100.0
2019-01-15 09:30:00,84.16,84.26,83.99,83.99,42626.0,72.1207,72.2064,71.975,71.975,42626.0
2019-01-15 09:35:00,83.98,84.44,83.96,84.39,19577.0,71.9664,72.3606,71.9493,72.3178,19577.0
2019-01-15 09:40:00,84.4,84.49,84.33,84.42,11426.0,72.3264,72.4035,72.2664,72.3435,11426.0
2019-01-15 09:45:00,84.45,84.46,84.31,84.31,13573.0,72.3692,72.3778,72.2492,72.2492,13573.0
2019-01-15 09:50:00,84.32,84.32,84.08,84.16,17613.0,72.2578,72.2578,72.0521,72.1207,17613.0
2019-01-15 09:55:00,84.2,84.21,84.09,84.14,11437.0,72.155,72.1635,72.0607,72.1036,11437.0
2019-01-15 10:00:00,84.15,84.39,84.15,84.28,14332.0,72.1121,72.3178,72.1121,72.2235,14332.0
2019-01-15 10:05:00,84.27,84.27,84.0,84.02,13884.0,72.215,72.215,71.9836,72.0007,13884.0
2019-01-15 10:10:00,83.98,83.98,83.85,83.88,18317.0,71.9664,71.9664,71.855,71.8808,18317.0
2019-01-15 10:15:00,83.87,83.88,83.74,83.81,26803.0,71.8722,71.8808,71.7608,71.8208,26803.0
2019-01-15 10:20:00,83.81,83.82,83.71,83.81,10852.0,71.8208,71.8293,71.7351,71.8208,10852.0
2019-01-15 10:25:00,83.81,83.85,83.73,83.82,21108.0,71.8208,71.855,71.7522,71.8293,21108.0
2019-01-15 10:30:00,83.83,83.87,83.74,83.83,18761.0,71.8379,71.8722,71.7608,71.8379,18761.0
2019-01-15 10:35:00,83.82,83.89,83.79,83.86,20473.0,71.8293,71.8893,71.8036,71.8636,20473.0
2019-01-15 10:40:00,83.85,83.99,83.78,83.86,28990.0,71.855,71.975,71.7951,71.8636,28990.0
2019-01-15 10:45:00,83.86,83.87,83.72,83.77,12393.0,71.8636,71.8722,71.7436,71.7865,12393.0
2019-01-15 10:50:00,83.79,83.84,83.79,83.82,11756.0,71.8036,71.8465,71.8036,71.8293,11756.0
2019-01-15 10:55:00,83.85,84.02,83.8,84.02,20022.0,71.855,72.0007,71.8122,72.0007,20022.0
2019-01-15 11:00:00,84.06,84.19,84.04,84.15,29015.0,72.035,72.1464,72.0179,72.1121,29015.0
2019-01-15 11:05:00,84.15,84.18,84.05,84.05,14710.0,72.1121,72.1378,72.0264,72.0264,14710.0
2019-01-15 11:10:00,84.04,84.04,83.8,83.82,30977.0,72.0179,72.0179,71.8122,71.8293,30977.0
2019-01-15 11:15:00,83.84,83.92,83.82,83.88,36638.0,71.8465,71.915,71.8293,71.8808,36638.0
2019-01-15 11:20:00,83.88,83.89,83.75,83.8,56639.0,71.8808,71.8893,71.7693,71.8122,56639.0
2019-01-15 11:25:00,83.81,83.83,83.75,83.79,19516.0,71.8208,71.8379,71.7693,71.8036,19516.0
2019-01-15 11:30:00,83.79,83.89,83.78,83.88,22789.0,71.8036,71.8893,71.7951,71.8808,22789.0
2019-01-15 11:35:00,83.88,83.9,83.8,83.84,28948.0,71.8808,71.8979,71.8122,71.8465,28948.0
2019-01-15 11:40:00,83.86,83.93,83.7,83.72,58347.0,71.8636,71.9236,71.7265,71.7436,58347.0
2019-01-15 11:45:00,83.72,83.88,83.72,83.88,29377.0,71.7436,71.8808,71.7436,71.8808,29377.0
2019-01-15 11:50:00,83.87,83.9,83.76,83.84,53857.0,71.8722,71.8979,71.7779,71.8465,53857.0
2019-01-15 11:55:00,83.84,84.08,83.83,84.06,60263.0,71.8465,72.0521,71.8379,72.035,60263.0
2019-01-15 12:00:00,84.07,84.22,84.05,84.22,13526.0,72.0436,72.1721,72.0264,72.1721,13526.0
2019-01-15 12:05:00,84.21,84.25,84.08,84.09,12685.0,72.1635,72.1978,72.0521,72.0607,12685.0
2019-01-15 12:10:00,84.1,84.22,84.05,84.2,9702.0,72.0693,72.1721,72.0264,72.155,9702.0
2019-01-15 12:15:00,84.2,84.23,84.17,84.21,13914.0,72.155,72.1807,72.1293,72.1635,13914.0
2019-01-15 12:20:00,84.21,84.26,84.1,84.17,32022.0,72.1635,72.2064,72.0693,72.1293,32022.0
2019-01-15 12:25:00,84.17,84.17,83.94,84.0,27664.0,72.1293,72.1293,71.9322,71.9836,27664.0
2019-01-15 12:30:00,83.97,84.05,83.97,84.03,18383.0,71.9579,72.0264,71.9579,72.0093,18383.0
2019-01-15 12:35:00,84.02,84.04,83.98,83.98,56584.0,72.0007,72.0179,71.9664,71.9664,56584.0
2019-01-15 12:40:00,83.97,84.09,83.97,84.08,29893.0,71.9579,72.0607,71.9579,72.0521,29893.0
2019-01-15 12:45:00,84.09,84.14,84.09,84.09,15793.0,72.0607,72.1036,72.0607,72.0607,15793.0
2019-01-15 12:50:00,84.09,84.14,84.05,84.09,24031.0,72.0607,72.1036,72.0264,72.0607,24031.0
2019-01-15 12:55:00,84.1,84.11,84.0,84.04,36074.0,72.0693,72.0779,71.9836,72.0179,36074.0
2019-01-15 13:00:00,84.05,84.08,84.0,84.07,8477.0,72.0264,72.0521,71.9836,72.0436,8477.0
2019-01-15 13:05:00,84.07,84.12,84.07,84.11,6228.0,72.0436,72.0864,72.0436,72.0779,6228.0
2019-01-15 13:10:00,84.1,84.11,83.9,83.9,24812.0,72.0693,72.0779,71.8979,71.8979,24812.0
2019-01-15 13:15:00,83.91,83.99,83.91,83.98,12764.0,71.9065,71.975,71.9065,71.9664,12764.0
2019-01-15 13:20:00,83.97,84.0,83.87,83.92,26756.0,71.9579,71.9836,71.8722,71.915,26756.0
2019-01-15 13:25:00,83.9,83.93,83.86,83.88,5100.0,71.8979,71.9236,71.8636,71.8808,5100.0
2019-01-15 13:30:00,83.88,83.89,83.83,83.83,13547.0,71.8808,71.8893,71.8379,71.8379,13547.0
2019-01-15 13:35:00,83.83,83.91,83.83,83.89,78216.0,71.8379,71.9065,71.8379,71.8893,78216.0
2019-01-15 13:40:00,83.89,84.04,83.85,84.01,38505.0,71.8893,72.0179,71.855,71.9922,38505.0
2019-01-15 13:45:00,84.02,84.04,83.95,84.0,10214.0,72.0007,72.0179,71.9407,71.9836,10214.0
2019-01-15 13:50:00,84.0,84.03,83.98,83.99,24304.0,71.9836,72.0093,71.9664,71.975,24304.0
2019-01-15 13:55:00,83.98,84.01,83.95,83.97,22980.0,71.9664,71.9922,71.9407,71.9579,22980.0
2019-01-15 14:00:00,83.97,84.04,83.91,83.91,29863.0,71.9579,72.0179,71.9065,71.9065,29863.0
2019-01-15 14:05:00,83.94,83.96,83.86,83.91,23287.0,71.9322,71.9493,71.8636,71.9065,23287.0
2019-01-15 14:10:00,83.92,83.98,83.88,83.95,14318.0,71.915,71.9664,71.8808,71.9407,14318.0
2019-01-15 14:15:00,83.95,83.96,83.87,83.95,16613.0,71.9407,71.9493,71.8722,71.9407,16613.0
2019-01-15 14:20:00,83.94,83.94,83.83,83.86,29107.0,71.9322,71.9322,71.8379,71.8636,29107.0
2019-01-15 14:25:00,83.83,83.83,83.7,83.71,13870.0,71.8379,71.8379,71.7265,71.7351,13870.0
2019-01-15 14:30:00,83.7,83.84,83.63,83.82,13277.0,71.7265,71.8465,71.6665,71.8293,13277.0
2019-01-15 14:35:00,83.81,83.84,83.71,83.81,15636.0,71.8208,71.8465,71.7351,71.8208,15636.0
2019-01-15 14:40:00,83.81,83.93,83.77,83.9,33045.0,71.8208,71.9236,71.7865,71.8979,33045.0
2019-01-15 14:45:00,83.89,83.98,83.87,83.96,11986.0,71.8893,71.9664,71.8722,71.9493,11986.0
2019-01-15 14:50:00,83.96,84.08,83.96,84.06,15415.0,71.9493,72.0521,71.9493,72.035,15415.0
2019-01-15 14:55:00,84.06,84.09,84.02,84.05,13987.0,72.035,72.0607,72.0007,72.0264,13987.0
2019-01-15 15:00:00,84.05,84.12,84.04,84.12,17504.0,72.0264,72.0864,72.0179,72.0864,17504.0
2019-01-15 15:05:00,84.11,84.19,84.08,84.18,12867.0,72.0779,72.1464,72.0521,72.1378,12867.0
2019-01-15 15:10:00,84.17,84.21,84.11,84.2,41603.0,72.1293,72.1635,72.0779,72.155,41603.0
2019-01-15 15:15:00,84.19,84.2,84.12,84.13,16853.0,72.1464,72.155,72.0864,72.095,16853.0
2019-01-15 15:20:00,84.13,84.17,84.1,84.14,24304.0,72.095,72.1293,72.0693,72.1036,24304.0
2019-01-15 15:25:00,84.14,84.17,84.08,84.15,33361.0,72.1036,72.1293,72.0521,72.1121,33361.0
2019-01-15 15:30:00,84.15,84.21,84.13,84.15,47600.0,72.1121,72.1635,72.095,72.1121,47600.0
2019-01-15 15:35:00,84.16,84.17,84.08,84.15,22295.0,72.1207,72.1293,72.0521,72.1121,22295.0
2019-01-15 15:40:00,84.15,84.32,84.15,84.31,49855.0,72.1121,72.2578,72.1121,72.2492,49855.0
2019-01-15 15:45:00,84.32,84.37,84.25,84.25,61470.0,72.2578,72.3007,72.1978,72.1978,61470.0
2019-01-15 15:50:00,84.24,84.24,84.19,84.22,38623.0,72.1893,72.1893,72.1464,72.1721,38623.0
2019-01-15 15:55:00,84.22,84.25,84.19,84.23,98776.0,72.1721,72.1978,72.1464,72.1807,98776.0
2019-01-16 09:30:00,84.57,84.66,84.32,84.39,34038.0,72.472,72.5492,72.2578,72.3178,34038.0
2019-01-16 09:35:00,84.43,84.69,84.42,84.53,21309.0,72.3521,72.5749,72.3435,72.4378,21309.0
2019-01-16 09:40:00,84.59,84.77,84.56,84.65,13651.0,72.4892,72.6434,72.4635,72.5406,13651.0
2019-01-16 09:45:00,84.65,84.71,84.46,84.48,13432.0,72.5406,72.592,72.3778,72.3949,13432.0
2019-01-16 09:50:00,84.48,84.51,84.39,84.4,7736.0,72.3949,72.4206,72.3178,72.3264,7736.0
2019-01-16 09:55:00,84.44,84.56,84.44,84.47,14572.0,72.3606,72.4635,72.3606,72.3864,14572.0
2019-01-16 10:00:00,84.5,84.53,84.4,84.43,21982.0,72.4121,72.4378,72.3264,72.3521,21982.0
2019-01-16 10:05:00,84.4,84.5,84.37,84.41,15680.0,72.3264,72.4121,72.3007,72.3349,15680.0
2019-01-16 10:10:00,84.41,84.42,84.33,84.37,16425.0,72.3349,72.3435,72.2664,72.3007,16425.0
2019-01-16 10:15:00,84.37,84.41,84.32,84.36,22552.0,72.3007,72.3349,72.2578,72.2921,22552.0
2019-01-16 10:20:00,84.37,84.39,84.35,84.37,15214.0,72.3007,72.3178,72.2835,72.3007,15214.0
2019-01-16 10:25:00,84.39,84.39,84.28,84.3,18603.0,72.3178,72.3178,72.2235,72.2407,18603.0
2019-01-16 10:30:00,84.34,84.35,84.21,84.27,18607.0,72.2749,72.2835,72.1635,72.215,18607.0
2019-01-16 10:35:00,84.26,84.36,84.25,84.34,15775.0,72.2064,72.2921,72.1978,72.2749,15775.0
2019-01-16 10:40:00,84.32,84.34,84.23,84.26,10572.0,72.2578,72.2749,72.1807,72.2064,10572.0
2019-01-16 10:45:00,84.26,84.38,84.25,84.35,11536.0,72.2064,72.3092,72.1978,72.2835,11536.0
2019-01-16 10:50:00,84.35,84.47,84.35,84.46,13594.0,72.2835,72.3864,72.2835,72.3778,13594.0
2019-01-16 10:55:00,84.46,84.52,84.43,84.51,15216.0,72.3778,72.4292,72.3521,72.4206,15216.0
2019-01-16 11:00:00,84.54,84.56,84.44,84.48,14087.0,72.4463,72.4635,72.3606,72.3949,14087.0
2019-01-16 11:05:00,84.51,84.56,84.46,84.55,14034.0,72.4206,72.4635,72.3778,72.4549,14034.0
2019-01-16 11:10:00,84.54,84.57,84.47,84.54,8481.0,72.4463,72.472,72.3864,72.4463,8481.0
2019-01-16 11:15:00,84.53,84.64,84.52,84.62,13227.0,72.4378,72.532,72.4292,72.5149,13227.0
2019-01-16 11:20:00,84.64,84.74,84.64,84.74,17086.0,72.532,72.6177,72.532,72.6177,17086.0
2019-01-16 11:25:00,84.74,84.79,84.71,84.78,20762.0,72.6177,72.6606,72.592,72.652,20762.0
2019-01-16 11:30:00,84.77,84.77,84.7,84.71,13728.0,72.6434,72.6434,72.5834,72.592,13728.0
2019-01-16 11:35:00,84.72,84.88,84.72,84.78,13723.0,72.6006,72.7377,72.6006,72.652,13723.0
2019-01-16 11:40:00,84.79,84.83,84.75,84.79,11346.0,72.6606,72.6949,72.6263,72.6606,11346.0
2019-01-16 11:45:00,84.8,84.82,84.69,84.74,19263.0,72.6691,72.6863,72.5749,72.6177,19263.0
2019-01-16 11:50:00,84.73,84.76,84.68,84.7,19459.0,72.6092,72.6349,72.5663,72.5834,19459.0
2019-01-16 11:55:00,84.69,84.83,84.67,84.83,27488.0,72.5749,72.6949,72.5577,72.6949,27488.0
2019-01-16 12:00:00,84.82,84.89,84.71,84.8,17107.0,72.6863,72.7463,72.592,72.6691,17107.0
2019-01-16 12:05:00,84.8,84.87,84.74,84.76,25721.0,72.6691,72.7291,72.6177,72.6349,25721.0
2019-01-16 12:10:00,84.75,84.89,84.73,84.84,11293.0,72.6263,72.7463,72.6092,72.7034,11293.0
2019-01-16 12:15:00,84.83,84.91,84.78,84.91,9678.0,72.6949,72.7634,72.652,72.7634,9678.0
2019-01-16 12:20:00,84.92,85.02,84.89,84.98,23335.0,72.772,72.8577,72.7463,72.8234,23335.0
2019-01-16 12:25:00,84.98,85.09,84.94,85.05,8918.0,72.8234,72.9177,72.7891,72.8834,8918.0
2019-01-16 12:30:00,85.04,85.04,84.97,84.97,8942.0,72.8748,72.8748,72.8148,72.8148,8942.0
2019-01-16 12:35:00,84.99,85.0,84.93,84.99,9511.0,72.832,72.8405,72.7805,72.832,9511.0
2019-01-16 12:40:00,85.0,85.07,85.0,85.03,6786.0,72.8405,72.9005,72.8405,72.8662,6786.0
2019-01-16 12:45:00,85.04,85.11,85.01,85.1,10261.0,72.8748,72.9348,72.8491,72.9262,10261.0
2019-01-16 12:50:00,85.09,85.13,85.06,85.07,12816.0,72.9177,72.9519,72.892,72.9005,12816.0
2019-01-16 12:55:00,85.08,85.12,85.07,85.08,8266.0,72.9091,72.9434,72.9005,72.9091,8266.0
2019-01-16 13:00:00,85.06,85.08,84.98,84.98,8627.0,72.892,72.9091,72.8234,72.8234,8627.0
2019-01-16 13:05:00,85.0,85.0,84.89,84.94,13296.0,72.8405,72.8405,72.7463,72.7891,13296.0
2019-01-16 13:10:00,84.94,84.96,84.9,84.92,13769.0,72.7891,72.8063,72.7548,72.772,13769.0
2019-01-16 13:15:00,84.91,84.99,84.87,84.99,13031.0,72.7634,72.832,72.7291,72.832,13031.0
2019-01-16 13:20:00,84.98,84.98,84.93,84.96,28089.0,72.8234,72.8234,72.7805,72.8063,28089.0
2019-01-16 13:25:00,84.97,84.98,84.86,84.89,54590.0,72.8148,72.8234,72.7206,72.7463,54590.0
2019-01-16 13:30:00,84.87,84.95,84.85,84.86,26877.0,72.7291,72.7977,72.712,72.7206,26877.0
2019-01-16 13:35:00,84.86,84.92,84.85,84.92,12382.0,72.7206,72.772,72.712,72.772,12382.0
2019-01-16 13:40:00,84.92,84.93,84.81,84.82,16606.0,72.772,72.7805,72.6777,72.6863,16606.0
2019-01-16 13:45:00,84.81,84.81,84.74,84.79,15024.0,72.6777,72.6777,72.6177,72.6606,15024.0
2019-01-16 13:50:00,84.78,84.79,84.75,84.79,8102.0,72.652,72.6606,72.6263,72.6606,8102.0
2019-01-16 13:55:00,84.79,84.79,84.75,84.76,24573.0,72.6606,72.6606,72.6263,72.6349,24573.0
2019-01-16 14:00:00,84.77,84.81,84.75,84.78,19851.0,72.6434,72.6777,72.6263,72.652,19851.0
2019-01-16 14:05:00,84.78,84.78,84.68,84.68,20540.0,72.652,72.652,72.5663,72.5663,20540.0
2019-01-16 14:10:00,84.69,84.73,84.64,84.69,20492.0,72.5749,72.6092,72.532,72.5749,20492.0
2019-01-16 14:15:00,84.71,84.74,84.69,84.72,18683.0,72.592,72.6177,72.5749,72.6006,18683.0
2019-01-16 14:20:00,84.72,84.77,84.7,84.72,15594.0,72.6006,72.6434,72.5834,72.6006,15594.0
2019-01-16 14:25:00,84.72,84.73,84.69,84.72,9497.0,72.6006,72.6092,72.5749,72.6006,9497.0
2019-01-16 14:30:00,84.73,84.86,84.73,84.86,13217.0,72.6092,72.7206,72.6092,72.7206,13217.0
2019-01-16 14:35:00,84.87,84.87,84.78,84.78,11709.0,72.7291,72.7291,72.652,72.652,11709.0
2019-01-16 14:40:00,84.78,84.84,84.76,84.76,21222.0,72.652,72.7034,72.6349,72.6349,21222.0
2019-01-16 14:45:00,84.77,84.77,84.71,84.73,15125.0,72.6434,72.6434,72.592,72.6092,15125.0
2019-01-16 14:50:00,84.74,84.74,84.64,84.64,21601.0,72.6177,72.6177,72.532,72.532,21601.0
2019-01-16 14:55:00,84.65,84.68,84.61,84.64,13468.0,72.5406,72.5663,72.5063,72.532,13468.0
2019-01-16 15:00:00,84.63,84.74,84.61,84.73,19054.0,72.5235,72.6177,72.5063,72.6092,19054.0
2019-01-16 15:05:00,84.73,84.74,84.67,84.69,15821.0,72.6092,72.6177,72.5577,72.5749,15821.0
2019-01-16 15:10:00,84.7,84.72,84.64,84.64,18392.0,72.5834,72.6006,72.532,72.532,18392.0
2019-01-16 15:15:00,84.64,84.72,84.63,84.71,17156.0,72.532,72.6006,72.5235,72.592,17156.0
2019-01-16 15:20:00,84.72,84.81,84.71,84.81,33555.0,72.6006,72.6777,72.592,72.6777,33555.0
2019-01-16 15:25:00,84.81,84.9,84.78,84.9,36325.0,72.6777,72.7548,72.652,72.7548,36325.0
2019-01-16 15:30:00,84.89,84.9,84.67,84.69,48245.0,72.7463,72.7548,72.5577,72.5749,48245.0
2019-01-16 15:35:00,84.7,84.78,84.68,84.73,74065.0,72.5834,72.652,72.5663,72.6092,74065.0
2019-01-16 15:40:00,84.74,84.74,84.62,84.66,46881.0,72.6177,72.6177,72.5149,72.5492,46881.0
2019-01-16 15:45:00,84.67,84.69,84.59,84.67,61332.0,72.5577,72.5749,72.4892,72.5577,61332.0
2019-01-16 15:50:00,84.66,84.68,84.6,84.62,60168.0,72.5492,72.5663,72.4978,72.5149,60168.0
2019-01-16 15:55:00,84.61,84.63,84.52,84.53,120206.0,72.5063,72.5235,72.4292,72.4378,120206.0
2019-01-17 09:30:00,84.27,84.74,84.27,84.7,65792.0,72.215,72.6177,72.215,72.5834,65792.0
2019-01-17 09:35:00,84.7,84.86,84.7,84.79,24555.0,72.5834,72.7206,72.5834,72.6606,24555.0
2019-01-17 09:40:00,84.79,84.8,84.6,84.62,16630.0,72.6606,72.6691,72.4978,72.5149,16630.0
2019-01-17 09:45:00,84.63,84.63,84.46,84.47,25865.0,72.5235,72.5235,72.3778,72.3864,25865.0
2019-01-17 09:50:00,84.49,84.6,84.49,84.58,36700.0,72.4035,72.4978,72.4035,72.4806,36700.0
2019-01-17 09:55:00,84.57,84.66,84.55,84.59,26572.0,72.472,72.5492,72.4549,72.4892,26572.0
2019-01-17 10:00:00,84.62,84.62,84.53,84.59,19572.0,72.5149,72.5149,72.4378,72.4892,19572.0
2019-01-17 10:05:00,84.61,84.64,84.57,84.64,13643.0,72.5063,72.532,72.472,72.532,13643.0
2019-01-17 10:10:00,84.64,84.68,84.47,84.52,10136.0,72.532,72.5663,72.3864,72.4292,10136.0
2019-01-17 10:15:00,84.5,84.52,84.33,84.33,18950.0,72.4121,72.4292,72.2664,72.2664,18950.0
2019-01-17 10:20:00,84.34,84.55,84.3,84.52,20541.0,72.2749,72.4549,72.2407,72.4292,20541.0
2019-01-17 10:25:00,84.52,84.53,84.42,84.5,20688.0,72.4292,72.4378,72.3435,72.4121,20688.0
2019-01-17 10:30:00,84.5,84.52,84.41,84.46,39360.0,72.4121,72.4292,72.3349,72.3778,39360.0
2019-01-17 10:35:00,84.47,84.51,84.35,84.42,44105.0,72.3864,72.4206,72.2835,72.3435,44105.0
2019-01-17 10:40:00,84.44,84.55,84.38,84.49,73914.0,72.3606,72.4549,72.3092,72.4035,73914.0
2019-01-17 10:45:00,84.48,84.51,84.42,84.46,38933.0,72.3949,72.4206,72.3435,72.3778,38933.0
2019-01-17 10:50:00,84.46,84.57,84.42,84.55,72371.0,72.3778,72.472,72.3435,72.4549,72371.0
2019-01-17 10:55:00,84.55,84.55,84.42,84.44,87862.0,72.4549,72.4549,72.3435,72.3606,87862.0
2019-01-17 11:00:00,84.44,84.55,84.42,84.52,110871.0,72.3606,72.4549,72.3435,72.4292,110871.0
2019-01-17 11:05:00,84.53,84.68,84.5,84.66,82174.0,72.4378,72.5663,72.4121,72.5492,82174.0
2019-01-17 11:10:00,84.67,84.69,84.59,84.59,84723.0,72.5577,72.5749,72.4892,72.4892,84723.0
2019-01-17 11:15:00,84.59,84.69,84.55,84.59,35188.0,72.4892,72.5749,72.4549,72.4892,35188.0
2019-01-17 11:20:00,84.59,84.64,84.48,84.52,60047.0,72.4892,72.532,72.3949,72.4292,60047.0
2019-01-17 11:25:00,84.52,84.63,84.49,84.59,26660.0,72.4292,72.5235,72.4035,72.4892,26660.0
2019-01-17 11:30:00,84.57,84.61,84.52,84.56,19647.0,72.472,72.5063,72.4292,72.4635,19647.0
2019-01-17 11:35:00,84.56,84.61,84.46,84.61,51209.0,72.4635,72.5063,72.3778,72.5063,51209.0
2019-01-17 11:40:00,84.59,84.69,84.59,84.67,66985.0,72.4892,72.5749,72.4892,72.5577,66985.0
2019-01-17 11:45:00,84.66,84.69,84.54,84.59,62000.0,72.5492,72.5749,72.4463,72.4892,62000.0
2019-01-17 11:50:00,84.61,84.63,84.58,84.63,31480.0,72.5063,72.5235,72.4806,72.5235,31480.0
2019-01-17 11:55:00,84.63,84.64,84.55,84.6,60712.0,72.5235,72.532,72.4549,72.4978,60712.0
2019-01-17 12:00:00,84.6,84.6,84.53,84.57,12025.0,72.4978,72.4978,72.4378,72.472,12025.0
2019-01-17 12:05:00,84.57,84.57,84.49,84.52,8116.0,72.472,72.472,72.4035,72.4292,8116.0
2019-01-17 12:10:00,84.53,84.58,84.52,84.56,10534.0,72.4378,72.4806,72.4292,72.4635,10534.0
2019-01-17 12:15:00,84.56,84.58,84.52,84.53,10136.0,72.4635,72.4806,72.4292,72.4378,10136.0
2019-01-17 12:20:00,84.53,84.58,84.53,84.55,9732.0,72.4378,72.4806,72.4378,72.4549,9732.0
2019-01-17 12:25:00,84.54,84.54,84.45,84.49,12147.0,72.4463,72.4463,72.3692,72.4035,12147.0
2019-01-17 12:30:00,84.5,84.59,84.5,84.54,11633.0,72.4121,72.4892,72.4121,72.4463,11633.0
2019-01-17 12:35:00,84.54,84.56,84.51,84.53,14518.0,72.4463,72.4635,72.4206,72.4378,14518.0
2019-01-17 12:40:00,84.54,84.56,84.53,84.53,8584.0,72.4463,72.4635,72.4378,72.4378,8584.0
2019-01-17 12:45:00,84.54,84.55,84.41,84.43,19060.0,72.4463,72.4549,72.3349,72.3521,19060.0
2019-01-17 12:50:00,84.43,84.46,84.41,84.42,8937.0,72.3521,72.3778,72.3349,72.3435,8937.0
2019-01-17 12:55:00,84.43,84.43,84.26,84.29,28534.0,72.3521,72.3521,72.2064,72.2321,28534.0
2019-01-17 13:00:00,84.28,84.33,84.27,84.29,19718.0,72.2235,72.2664,72.215,72.2321,19718.0
2019-01-17 13:05:00,84.3,84.42,84.29,84.42,19349.0,72.2407,72.3435,72.2321,72.3435,19349.0
2019-01-17 13:10:00,84.43,84.48,84.41,84.48,10064.0,72.3521,72.3949,72.3349,72.3949,10064.0
2019-01-17 13:15:00,84.48,84.53,84.47,84.48,8302.0,72.3949,72.4378,72.3864,72.3949,8302.0
2019-01-17 13:20:00,84.49,84.55,84.44,84.48,12969.0,72.4035,72.4549,72.3606,72.3949,12969.0
2019-01-17 13:25:00,84.48,84.58,84.48,84.55,12269.0,72.3949,72.4806,72.3949,72.4549,12269.0
2019-01-17 13:30:00,84.55,84.56,84.48,84.49,31562.0,72.4549,72.4635,72.3949,72.4035,31562.0
2019-01-17 13:35:00,84.49,84.49,84.42,84.44,12159.0,72.4035,72.4035,72.3435,72.3606,12159.0
2019-01-17 13:40:00,84.44,84.45,84.38,84.42,11993.0,72.3606,72.3692,72.3092,72.3435,11993.0
2019-01-17 13:45:00,84.44,84.47,84.41,84.42,9223.0,72.3606,72.3864,72.3349,72.3435,9223.0
2019-01-17 13:50:00,84.42,84.42,84.35,84.4,10913.0,72.3435,72.3435,72.2835,72.3264,10913.0
2019-01-17 13:55:00,84.42,84.51,84.41,84.5,15826.0,72.3435,72.4206,72.3349,72.4121,15826.0
2019-01-17 14:00:00,84.51,84.53,84.45,84.45,12023.0,72.4206,72.4378,72.3692,72.3692,12023.0
2019-01-17 14:05:00,84.45,84.49,84.44,84.46,12576.0,72.3692,72.4035,72.3606,72.3778,12576.0
2019-01-17 14:10:00,84.45,84.46,84.41,84.42,12839.0,72.3692,72.3778,72.3349,72.3435,12839.0
2019-01-17 14:15:00,84.42,84.46,84.32,84.32,21032.0,72.3435,72.3778,72.2578,72.2578,21032.0
2019-01-17 14:20:00,84.33,84.33,84.21,84.23,27365.0,72.2664,72.2664,72.1635,72.1807,27365.0
2019-01-17 14:25:00,84.23,84.34,84.23,84.31,13530.0,72.1807,72.2749,72.1807,72.2492,13530.0
2019-01-17 14:30:00,84.3,84.35,84.28,84.35,9849.0,72.2407,72.2835,72.2235,72.2835,9849.0
2019-01-17 14:35:00,84.35,84.52,84.33,84.47,30547.0,72.2835,72.4292,72.2664,72.3864,30547.0
2019-01-17 14:40:00,84.46,84.73,84.46,84.72,47660.0,72.3778,72.6092,72.3778,72.6006,47660.0
2019-01-17 14:45:00,84.73,84.9,84.72,84.77,55170.0,72.6092,72.7548,72.6006,72.6434,55170.0
2019-01-17 14:50:00,84.78,84.79,84.53,84.59,56367.0,72.652,72.6606,72.4378,72.4892,56367.0
2019-01-17 14:55:00,84.62,84.66,84.43,84.61,38808.0,72.5149,72.5492,72.3521,72.5063,38808.0
2019-01-17 15:00:00,84.62,84.64,84.4,84.43,20942.0,72.5149,72.532,72.3264,72.3521,20942.0
2019-01-17 15:05:00,84.41,84.59,84.41,84.54,14005.0,72.3349,72.4892,72.3349,72.4463,14005.0
2019-01-17 15:10:00,84.54,84.56,84.44,84.47,18218.0,72.4463,72.4635,72.3606,72.3864,18218.0
2019-01-17 15:15:00,84.46,84.5,84.39,84.5,20072.0,72.3778,72.4121,72.3178,72.4121,20072.0
2019-01-17 15:20:00,84.51,84.6,84.49,84.56,18954.0,72.4206,72.4978,72.4035,72.4635,18954.0
2019-01-17 15:25:00,84.56,84.64,84.45,84.61,49042.0,72.4635,72.532,72.3692,72.5063,49042.0
2019-01-17 15:30:00,84.6,84.72,84.53,84.65,119291.0,72.4978,72.6006,72.4378,72.5406,119291.0
2019-01-17 15:35:00,84.65,84.73,84.59,84.6,90158.0,72.5406,72.6092,72.4892,72.4978,90158.0
2019-01-17 15:40:00,84.61,84.62,84.5,84.58,59797.0,72.5063,72.5149,72.4121,72.4806,59797.0
2019-01-17 15:45:00,84.59,84.62,84.5,84.56,63693.0,72.4892,72.5149,72.4121,72.4635,63693.0
2019-01-17 15:50:00,84.56,84.56,84.47,84.49,58462.0,72.4635,72.4635,72.3864,72.4035,58462.0
2019-01-17 15:55:00,84.49,84.59,84.49,84.58,104731.0,72.4035,72.4892,72.4035,72.4806,104731.0
2019-01-18 09:30:00,84.93,85.0,84.78,84.79,192451.0,72.7805,72.8405,72.652,72.6606,192451.0
2019-01-18 09:35:00,84.84,84.84,84.6,84.64,22044.0,72.7034,72.7034,72.4978,72.532,22044.0
2019-01-18 09:40:00,84.64,85.03,84.61,85.03,18402.0,72.532,72.8662,72.5063,72.8662,18402.0
2019-01-18 09:45:00,85.05,85.27,85.03,85.05,27721.0,72.8834,73.0719,72.8662,72.8834,27721.0
2019-01-18 09:50:00,85.03,85.04,84.85,84.85,49269.0,72.8662,72.8748,72.712,72.712,49269.0
2019-01-18 09:55:00,84.84,85.0,84.8,85.0,37727.0,72.7034,72.8405,72.6691,72.8405,37727.0
2019-01-18 10:00:00,85.02,85.12,84.87,85.12,64695.0,72.8577,72.9434,72.7291,72.9434,64695.0
2019-01-18 10:05:00,85.16,85.22,85.08,85.18,34281.0,72.9776,73.0291,72.9091,72.9948,34281.0
2019-01-18 10:10:00,85.19,85.31,85.17,85.24,27272.0,73.0034,73.1062,72.9862,73.0462,27272.0
2019-01-18 10:15:00,85.24,85.3,85.0,85.12,67149.0,73.0462,73.0976,72.8405,72.9434,67149.0
2019-01-18 10:20:00,85.11,85.13,84.89,85.04,42831.0,72.9348,72.9519,72.7463,72.8748,42831.0
2019-01-18 10:25:00,85.05,85.16,84.97,85.09,16557.0,72.8834,72.9776,72.8148,72.9177,16557.0
2019-01-18 10:30:00,85.1,85.28,85.07,85.24,33683.0,72.9262,73.0805,72.9005,73.0462,33683.0
2019-01-18 10:35:00,85.23,85.33,85.21,85.24,37199.0,73.0376,73.1233,73.0205,73.0462,37199.0
2019-01-18 10:40:00,85.23,85.48,85.22,85.47,27219.0,73.0376,73.2519,73.0291,73.2433,27219.0
2019-01-18 10:45:00,85.47,85.51,85.36,85.36,24334.0,73.2433,73.2776,73.149,73.149,24334.0
2019-01-18 10:50:00,85.37,85.52,85.37,85.48,13348.0,73.1576,73.2861,73.1576,73.2519,13348.0
2019-01-18 10:55:00,85.46,85.46,85.39,85.44,11985.0,73.2347,73.2347,73.1747,73.2176,11985.0
2019-01-18 11:00:00,85.44,85.58,85.4,85.57,15372.0,73.2176,73.3376,73.1833,73.329,15372.0
2019-01-18 11:05:00,85.58,85.68,85.58,85.65,27625.0,73.3376,73.4233,73.3376,73.3975,27625.0
2019-01-18 11:10:00,85.65,85.69,85.58,85.65,27582.0,73.3975,73.4318,73.3376,73.3975,27582.0
2019-01-18 11:15:00,85.65,85.75,85.64,85.74,29289.0,73.3975,73.4832,73.389,73.4747,29289.0
2019-01-18 11:20:00,85.75,85.82,85.75,85.78,55528.0,73.4832,73.5432,73.4832,73.509,55528.0
2019-01-18 11:25:00,85.79,85.83,85.78,85.8,41925.0,73.5175,73.5518,73.509,73.5261,41925.0
2019-01-18 11:30:00,85.8,85.82,85.65,85.66,18518.0,73.5261,73.5432,73.3975,73.4061,18518.0
2019-01-18 11:35:00,85.66,85.81,85.66,85.72,20495.0,73.4061,73.5347,73.4061,73.4575,20495.0
2019-01-18 11:40:00,85.71,85.75,85.67,85.67,13801.0,73.449,73.4832,73.4147,73.4147,13801.0
2019-01-18 11:45:00,85.67,85.76,85.67,85.73,149310.0,73.4147,73.4918,73.4147,73.4661,149310.0
2019-01-18 11:50:00,85.73,85.87,85.72,85.85,29024.0,73.4661,73.5861,73.4575,73.5689,29024.0
2019-01-18 11:55:00,85.84,85.86,85.75,85.86,22490.0,73.5604,73.5775,73.4832,73.5775,22490.0
2019-01-18 12:00:00,85.87,85.93,85.85,85.86,16271.0,73.5861,73.6375,73.5689,73.5775,16271.0
2019-01-18 12:05:00,85.86,85.88,85.72,85.75,18453.0,73.5775,73.5946,73.4575,73.4832,18453.0
2019-01-18 12:10:00,85.76,85.85,85.73,85.84,19560.0,73.4918,73.5689,73.4661,73.5604,19560.0
2019-01-18 12:15:00,85.83,85.89,85.81,85.82,13665.0,73.5518,73.6032,73.5347,73.5432,13665.0
2019-01-18 12:20:00,85.83,85.85,85.75,85.81,15353.0,73.5518,73.5689,73.4832,73.5347,15353.0
2019-01-18 12:25:00,85.82,85.88,85.71,85.71,26028.0,73.5432,73.5946,73.449,73.449,26028.0
2019-01-18 12:30:00,85.71,85.75,85.66,85.67,18670.0,73.449,73.4832,73.4061,73.4147,18670.0
2019-01-18 12:35:00,85.67,85.71,85.62,85.67,12905.0,73.4147,73.449,73.3718,73.4147,12905.0
2019-01-18 12:40:00,85.68,85.72,85.64,85.65,18440.0,73.4233,73.4575,73.389,73.3975,18440.0
2019-01-18 12:45:00,85.64,85.69,85.54,85.6,11720.0,73.389,73.4318,73.3033,73.3547,11720.0
2019-01-18 12:50:00,85.58,85.66,85.58,85.65,14243.0,73.3376,73.4061,73.3376,73.3975,14243.0
2019-01-18 12:55:00,85.65,85.76,85.65,85.74,27018.0,73.3975,73.4918,73.3975,73.4747,27018.0
2019-01-18 13:00:00,85.73,85.78,85.64,85.65,28779.0,73.4661,73.509,73.389,73.3975,28779.0
2019-01-18 13:05:00,85.65,85.69,85.6,85.69,11803.0,73.3975,73.4318,73.3547,73.4318,11803.0
2019-01-18 13:10:00,85.69,85.74,85.65,85.72,17808.0,73.4318,73.4747,73.3975,73.4575,17808.0
2019-01-18 13:15:00,85.72,85.75,85.69,85.73,20583.0,73.4575,73.4832,73.4318,73.4661,20583.0
2019-01-18 13:20:00,85.73,85.79,85.73,85.76,18950.0,73.4661,73.5175,73.4661,73.4918,18950.0
2019-01-18 13:25:00,85.77,85.77,85.6,85.61,13921.0,73.5004,73.5004,73.3547,73.3633,13921.0
2019-01-18 13:30:00,85.62,85.64,85.53,85.56,12889.0,73.3718,73.389,73.2947,73.3204,12889.0
2019-01-18 13:35:00,85.55,85.59,85.49,85.49,9142.0,73.3119,73.3461,73.2604,73.2604,9142.0
2019-01-18 13:40:00,85.48,85.58,85.46,85.58,23106.0,73.2519,73.3376,73.2347,73.3376,23106.0
2019-01-18 13:45:00,85.57,85.64,85.53,85.62,18513.0,73.329,73.389,73.2947,73.3718,18513.0
2019-01-18 13:50:00,85.62,85.64,85.6,85.64,13471.0,73.3718,73.389,73.3547,73.389,13471.0
2019-01-18 13:55:00,85.64,85.72,85.63,85.72,17017.0,73.389,73.4575,73.3804,73.4575,17017.0
2019-01-18 14:00:00,85.71,85.72,85.67,85.7,23784.0,73.449,73.4575,73.4147,73.4404,23784.0
2019-01-18 14:05:00,85.7,85.73,85.66,85.66,25500.0,73.4404,73.4661,73.4061,73.4061,25500.0
2019-01-18 14:10:00,85.66,85.76,85.64,85.75,21232.0,73.4061,73.4918,73.389,73.4832,21232.0
2019-01-18 14:15:00,85.75,85.75,85.63,85.63,11892.0,73.4832,73.4832,73.3804,73.3804,11892.0
2019-01-18 14:20:00,85.63,85.71,85.62,85.7,19894.0,73.3804,73.449,73.3718,73.4404,19894.0
2019-01-18 14:25:00,85.68,85.74,85.61,85.67,25111.0,73.4233,73.4747,73.3633,73.4147,25111.0
2019-01-18 14:30:00,85.67,85.73,85.64,85.65,10755.0,73.4147,73.4661,73.389,73.3975,10755.0
2019-01-18 14:35:00,85.65,85.7,85.63,85.69,20913.0,73.3975,73.4404,73.3804,73.4318,20913.0
2019-01-18 14:40:00,85.7,85.73,85.61,85.64,19617.0,73.4404,73.4661,73.3633,73.389,19617.0
2019-01-18 14:45:00,85.64,85.77,85.64,85.75,20060.0,73.389,73.5004,73.389,73.4832,20060.0
2019-01-18 14:50:00,85.75,85.84,85.74,85.83,16268.0,73.4832,73.5604,73.4747,73.5518,16268.0
2019-01-18 14:55:00,85.83,85.87,85.82,85.83,20500.0,73.5518,73.5861,73.5432,73.5518,20500.0
2019-01-18 15:00:00,85.84,85.85,85.73,85.74,22345.0,73.5604,73.5689,73.4661,73.4747,22345.0
2019-01-18 15:05:00,85.73,85.75,85.67,85.67,13288.0,73.4661,73.4832,73.4147,73.4147,13288.0
2019-01-18 15:10:00,85.68,85.74,85.63,85.74,32005.0,73.4233,73.4747,73.3804,73.4747,32005.0
2019-01-18 15:15:00,85.74,85.79,85.72,85.76,24889.0,73.4747,73.5175,73.4575,73.4918,24889.0
2019-01-18 15:20:00,85.75,85.75,85.6,85.61,30919.0,73.4832,73.4832,73.3547,73.3633,30919.0
2019-01-18 15:25:00,85.6,85.65,85.57,85.58,18316.0,73.3547,73.3975,73.329,73.3376,18316.0
2019-01-18 15:30:00,85.59,85.64,85.58,85.59,31665.0,73.3461,73.389,73.3376,73.3461,31665.0
2019-01-18 15:35:00,85.59,85.74,85.59,85.73,35825.0,73.3461,73.4747,73.3461,73.4661,35825.0
2019-01-18 15:40:00,85.73,85.75,85.68,85.7,42300.0,73.4661,73.4832,73.4233,73.4404,42300.0
2019-01-18 15:45:00,85.7,85.76,85.62,85.69,67668.0,73.4404,73.4918,73.3718,73.4318,67668.0
2019-01-18 15:50:00,85.69,85.69,85.56,85.59,53646.0,73.4318,73.4318,73.3204,73.3461,53646.0
2019-01-18 15:55:00,85.58,85.72,85.58,85.7,161403.0,73.3376,73.4575,73.3376,73.4404,161403.0
2019-01-22 09:30:00,85.42,85.61,85.34,85.61,56267.0,73.2005,73.3633,73.1319,73.3633,56267.0
2019-01-22 09:35:00,85.59,85.77,85.57,85.6,24683.0,73.3461,73.5004,73.329,73.3547,24683.0
2019-01-22 09:40:00,85.65,85.92,85.62,85.91,21381.0,73.3975,73.6289,73.3718,73.6204,21381.0
2019-01-22 09:45:00,85.92,86.0,85.84,85.95,17649.0,73.6289,73.6975,73.5604,73.6546,17649.0
2019-01-22 09:50:00,85.98,86.12,85.95,86.09,36391.0,73.6803,73.8003,73.6546,73.7746,36391.0
2019-01-22 09:55:00,86.05,86.32,86.03,86.32,47079.0,73.7403,73.9717,73.7232,73.9717,47079.0
2019-01-22 10:00:00,86.26,86.28,86.14,86.14,68330.0,73.9203,73.9374,73.8175,73.8175,68330.0
2019-01-22 10:05:00,86.11,86.14,86.03,86.06,60042.0,73.7917,73.8175,73.7232,73.7489,60042.0
2019-01-22 10:10:00,86.06,86.12,86.0,86.09,40634.0,73.7489,73.8003,73.6975,73.7746,40634.0
2019-01-22 10:15:00,86.08,86.11,85.92,86.02,58065.0,73.766,73.7917,73.6289,73.7146,58065.0
2019-01-22 10:20:00,86.0,86.25,85.98,86.22,13732.0,73.6975,73.9117,73.6803,73.886,13732.0
2019-01-22 10:25:00,86.23,86.24,86.07,86.11,38181.0,73.8946,73.9031,73.7575,73.7917,38181.0
2019-01-22 10:30:00,86.1,86.13,85.85,85.89,23808.0,73.7832,73.8089,73.5689,73.6032,23808.0
2019-01-22 10:35:00,85.89,85.97,85.77,85.77,20347.0,73.6032,73.6718,73.5004,73.5004,20347.0
2019-01-22 10:40:00,85.74,85.9,85.72,85.88,20546.0,73.4747,73.6118,73.4575,73.5946,20546.0
2019-01-22 10:45:00,85.87,85.89,85.78,85.81,17149.0,73.5861,73.6032,73.509,73.5347,17149.0
2019-01-22 10:50:00,85.8,85.84,85.71,85.82,20357.0,73.5261,73.5604,73.449,73.5432,20357.0
2019-01-22 10:55:00,85.83,85.98,85.83,85.94,10288.0,73.5518,73.6803,73.5518,73.6461,10288.0
2019-01-22 11:00:00,85.94,86.17,85.93,86.14,18318.0,73.6461,73.8432,73.6375,73.8175,18318.0
2019-01-22 11:05:00,86.15,86.28,86.15,86.28,21677.0,73.826,73.9374,73.826,73.9374,21677.0
2019-01-22 11:10:00,86.28,86.29,86.09,86.14,21378.0,73.9374,73.946,73.7746,73.8175,21378.0
2019-01-22 11:15:00,86.15,86.25,86.14,86.25,11187.0,73.826,73.9117,73.8175,73.9117,11187.0
2019-01-22 11:20:00,86.26,86.3,86.25,86.3,14727.0,73.9203,73.9546,73.9117,73.9546,14727.0
2019-01-22 11:25:00,86.31,86.32,86.23,86.24,11703.0,73.9631,73.9717,73.8946,73.9031,11703.0
2019-01-22 11:30:00,86.23,86.38,86.18,86.38,14842.0,73.8946,74.0231,73.8517,74.0231,14842.0
2019-01-22 11:35:00,86.38,86.42,86.3,86.31,12816.0,74.0231,74.0574,73.9546,73.9631,12816.0
2019-01-22 11:40:00,86.3,86.3,86.11,86.16,13219.0,73.9546,73.9546,73.7917,73.8346,13219.0
2019-01-22 11:45:00,86.14,86.15,86.04,86.1,22602.0,73.8175,73.826,73.7318,73.7832,22602.0
2019-01-22 11:50:00,86.1,86.1,86.02,86.02,14854.0,73.7832,73.7832,73.7146,73.7146,14854.0
2019-01-22 11:55:00,86.01,86.02,85.92,85.94,14758.0,73.7061,73.7146,73.6289,73.6461,14758.0
2019-01-22 12:00:00,85.94,85.95,85.8,85.83,23990.0,73.6461,73.6546,73.5261,73.5518,23990.0
2019-01-22 12:05:00,85.82,85.91,85.82,85.91,23577.0,73.5432,73.6204,73.5432,73.6204,23577.0
2019-01-22 12:10:00,85.92,85.96,85.91,85.91,9846.0,73.6289,73.6632,73.6204,73.6204,9846.0
2019-01-22 12:15:00,85.9,85.92,85.87,85.89,18137.0,73.6118,73.6289,73.5861,73.6032,18137.0
2019-01-22 12:20:00,85.9,85.92,85.79,85.8,16548.0,73.6118,73.6289,73.5175,73.5261,16548.0
2019-01-22 12:25:00,85.81,85.83,85.75,85.75,11255.0,73.5347,73.5518,73.4832,73.4832,11255.0
2019-01-22 12:30:00,85.76,85.78,85.69,85.73,10882.0,73.4918,73.509,73.4318,73.4661,10882.0
2019-01-22 12:35:00,85.72,85.76,85.67,85.67,15196.0,73.4575,73.4918,73.4147,73.4147,15196.0
2019-01-22 12:40:00,85.67,85.69,85.62,85.66,15236.0,73.4147,73.4318,73.3718,73.4061,15236.0
2019-01-22 12:45:00,85.66,85.77,85.66,85.75,13145.0,73.4061,73.5004,73.4061,73.4832,13145.0
2019-01-22 12:50:00,85.77,85.83,85.75,85.82,11674.0,73.5004,73.5518,73.4832,73.5432,11674.0
2019-01-22 12:55:00,85.82,85.83,85.77,85.8,28949.0,73.5432,73.5518,73.5004,73.5261,28949.0
2019-01-22 13:00:00,85.79,85.79,85.65,85.68,25852.0,73.5175,73.5175,73.3975,73.4233,25852.0
2019-01-22 13:05:00,85.7,85.7,85.6,85.64,11277.0,73.4404,73.4404,73.3547,73.389,11277.0
2019-01-22 13:10:00,85.63,85.63,85.51,85.55,23387.0,73.3804,73.3804,73.2776,73.3119,23387.0
2019-01-22 13:15:00,85.52,85.56,85.5,85.52,11122.0,73.2861,73.3204,73.269,73.2861,11122.0
2019-01-22 13:20:00,85.49,85.62,85.49,85.56,19585.0,73.2604,73.3718,73.2604,73.3204,19585.0
2019-01-22 13:25:00,85.58,85.69,85.55,85.66,17721.0,73.3376,73.4318,73.3119,73.4061,17721.0
2019-01-22 13:30:00,85.64,85.68,85.62,85.67,15373.0,73.389,73.4233,73.3718,73.4147,15373.0
2019-01-22 13:35:00,85.69,85.76,85.66,85.72,15116.0,73.4318,73.4918,73.4061,73.4575,15116.0
2019-01-22 13:40:00,85.73,85.78,85.71,85.72,25645.0,73.4661,73.509,73.449,73.4575,25645.0
2019-01-22 13:45:00,85.71,85.78,85.7,85.77,15389.0,73.449,73.509,73.4404,73.5004,15389.0
2019-01-22 13:50:00,85.76,85.81,85.76,85.78,19127.0,73.4918,73.5347,73.4918,73.509,19127.0
2019-01-22 13:55:00,85.78,85.88,85.75,85.85,28526.0,73.509,73.5946,73.4832,73.5689,28526.0
2019-01-22 14:00:00,85.85,85.85,85.73,85.74,34785.0,73.5689,73.5689,73.4661,73.4747,34785.0
2019-01-22 14:05:00,85.75,85.83,85.7,85.72,34242.0,73.4832,73.5518,73.4404,73.4575,34242.0
2019-01-22 14:10:00,85.73,85.73,85.58,85.59,16831.0,73.4661,73.4661,73.3376,73.3461,16831.0
2019-01-22 14:15:00,85.6,85.76,85.6,85.73,17674.0,73.3547,73.4918,73.3547,73.4661,17674.0
2019-01-22 14:20:00,85.74,85.77,85.61,85.64,19155.0,73.4747,73.5004,73.3633,73.389,19155.0
2019-01-22 14:25:00,85.64,85.65,85.58,85.58,10669.0,73.389,73.3975,73.3376,73.3376,10669.0
2019-01-22 14:30:00,85.55,85.62,85.55,85.6,12035.0,73.3119,73.3718,73.3119,73.3547,12035.0
2019-01-22 14:35:00,85.59,85.64,85.52,85.63,39931.0,73.3461,73.389,73.2861,73.3804,39931.0
2019-01-22 14:40:00,85.63,85.73,85.56,85.58,29458.0,73.3804,73.4661,73.3204,73.3376,29458.0
2019-01-22 14:45:00,85.57,85.62,85.53,85.54,18553.0,73.329,73.3718,73.2947,73.3033,18553.0
2019-01-22 14:50:00,85.55,85.62,85.5,85.58,18337.0,73.3119,73.3718,73.269,73.3376,18337.0
2019-01-22 14:55:00,85.59,85.64,85.58,85.64,17587.0,73.3461,73.389,73.3376,73.389,17587.0
2019-01-22 15:00:00,85.64,85.66,85.51,85.55,20644.0,73.389,73.4061,73.2776,73.3119,20644.0
2019-01-22 15:05:00,85.55,85.59,85.46,85.49,17909.0,73.3119,73.3461,73.2347,73.2604,17909.0
2019-01-22 15:10:00,85.48,85.53,85.46,85.47,24816.0,73.2519,73.2947,73.2347,73.2433,24816.0
2019-01-22 15:15:00,85.46,85.57,85.46,85.56,19470.0,73.2347,73.329,73.2347,73.3204,19470.0
2019-01-22 15:20:00,85.57,85.76,85.57,85.73,68205.0,73.329,73.4918,73.329,73.4661,68205.0
2019-01-22 15:25:00,85.72,85.79,85.69,85.78,30063.0,73.4575,73.5175,73.4318,73.509,30063.0
2019-01-22 15:30:00,85.78,85.79,85.62,85.63,48798.0,73.509,73.5175,73.3718,73.3804,48798.0
2019-01-22 15:35:00,85.63,85.85,85.53,85.85,57147.0,73.3804,73.5689,73.2947,73.5689,57147.0
2019-01-22 15:40:00,85.87,85.92,85.73,85.74,61293.0,73.5861,73.6289,73.4661,73.4747,61293.0
2019-01-22 15:45:00,85.74,85.76,85.64,85.65,84672.0,73.4747,73.4918,73.389,73.3975,84672.0
2019-01-22 15:50:00,85.65,85.71,85.61,85.63,66666.0,73.3975,73.449,73.3633,73.3804,66666.0
2019-01-22 15:55:00,85.63,85.9,85.6,85.88,227747.0,73.3804,73.6118,73.3547,73.5946,227747.0
2019-01-23 09:30:00,86.01,86.28,85.97,86.15,21872.0,73.7061,73.9374,73.6718,73.826,21872.0
2019-01-23 09:35:00,86.25,86.39,86.11,86.32,10690.0,73.9117,74.0317,73.7917,73.9717,10690.0
2019-01-23 09:40:00,86.26,86.33,86.13,86.21,8187.0,73.9203,73.9803,73.8089,73.8774,8187.0
2019-01-23 09:45:00,86.23,86.32,86.14,86.27,9082.0,73.8946,73.9717,73.8175,73.9289,9082.0
2019-01-23 09:50:00,86.31,86.43,86.21,86.43,10401.0,73.9631,74.066,73.8774,74.066,10401.0
2019-01-23 09:55:00,86.43,86.48,86.27,86.33,7137.0,74.066,74.1088,73.9289,73.9803,7137.0
2019-01-23 10:00:00,86.33,86.38,86.24,86.37,10059.0,73.9803,74.0231,73.9031,74.0146,10059.0
2019-01-23 10:05:00,86.37,86.37,86.28,86.31,8142.0,74.0146,74.0146,73.9374,73.9631,8142.0
2019-01-23 10:10:00,86.33,86.44,86.33,86.39,30849.0,73.9803,74.0745,73.9803,74.0317,30849.0
2019-01-23 10:15:00,86.39,86.4,86.14,86.15,15978.0,74.0317,74.0403,73.8175,73.826,15978.0
2019-01-23 10:20:00,86.15,86.17,86.01,86.07,16477.0,73.826,73.8432,73.7061,73.7575,16477.0
2019-01-23 10:25:00,86.09,86.13,86.01,86.04,12071.0,73.7746,73.8089,73.7061,73.7318,12071.0
2019-01-23 10:30:00,86.02,86.02,85.86,85.9,15838.0,73.7146,73.7146,73.5775,73.6118,15838.0
2019-01-23 10:35:00,85.91,85.91,85.75,85.76,13071.0,73.6204,73.6204,73.4832,73.4918,13071.0
2019-01-23 10:40:00,85.77,85.82,85.69,85.69,10841.0,73.5004,73.5432,73.4318,73.4318,10841.0
2019-01-23 10:45:00,85.68,85.78,85.65,85.72,11131.0,73.4233,73.509,73.3975,73.4575,11131.0
2019-01-23 10:50:00,85.72,85.72,85.61,85.7,13850.0,73.4575,73.4575,73.3633,73.4404,13850.0
2019-01-23 10:55:00,85.69,85.7,85.62,85.63,10250.0,73.4318,73.4404,73.3718,73.3804,10250.0
2019-01-23 11:00:00,85.64,85.69,85.57,85.64,16425.0,73.389,73.4318,73.329,73.389,16425.0
2019-01-23 11:05:00,85.66,85.76,85.66,85.75,14937.0,73.4061,73.4918,73.4061,73.4832,14937.0
2019-01-23 11:10:00,85.74,85.86,85.74,85.82,10979.0,73.4747,73.5775,73.4747,73.5432,10979.0
2019-01-23 11:15:00,85.81,85.83,85.67,85.71,10823.0,73.5347,73.5518,73.4147,73.449,10823.0
2019-01-23 11:20:00,85.71,85.72,85.56,85.57,6158.0,73.449,73.4575,73.3204,73.329,6158.0
2019-01-23 11:25:00,85.55,85.71,85.52,85.71,9941.0,73.3119,73.449,73.2861,73.449,9941.0
2019-01-23 11:30:00,85.7,85.7,85.53,85.58,17041.0,73.4404,73.4404,73.2947,73.3376,17041.0
2019-01-23 11:35:00,85.57,85.62,85.5,85.61,14902.0,73.329,73.3718,73.269,73.3633,14902.0
2019-01-23 11:40:00,85.6,85.61,85.45,85.45,13491.0,73.3547,73.3633,73.2262,73.2262,13491.0
2019-01-23 11:45:00,85.45,85.47,85.2,85.2,19187.0,73.2262,73.2433,73.0119,73.0119,19187.0
2019-01-23 11:50:00,85.21,85.27,85.07,85.1,20711.0,73.0205,73.0719,72.9005,72.9262,20711.0
2019-01-23 11:55:00,85.11,85.19,85.06,85.11,15771.0,72.9348,73.0034,72.892,72.9348,15771.0
2019-01-23 12:00:00,85.13,85.14,85.05,85.07,7916.0,72.9519,72.9605,72.8834,72.9005,7916.0
2019-01-23 12:05:00,85.06,85.06,84.73,84.8,27477.0,72.892,72.892,72.6092,72.6691,27477.0
2019-01-23 12:10:00,84.84,84.88,84.69,84.77,18917.0,72.7034,72.7377,72.5749,72.6434,18917.0
2019-01-23 12:15:00,84.77,84.79,84.66,84.73,21591.0,72.6434,72.6606,72.5492,72.6092,21591.0
2019-01-23 12:20:00,84.76,85.03,84.76,85.0,10600.0,72.6349,72.8662,72.6349,72.8405,10600.0
2019-01-23 12:25:00,85.0,85.11,85.0,85.1,6959.0,72.8405,72.9348,72.8405,72.9262,6959.0
2019-01-23 12:30:00,85.08,85.17,85.07,85.09,13182.0,72.9091,72.9862,72.9005,72.9177,13182.0
2019-01-23 12:35:00,85.09,85.16,85.04,85.16,10369.0,72.9177,72.9776,72.8748,72.9776,10369.0
2019-01-23 12:40:00,85.16,85.27,85.16,85.24,10801.0,72.9776,73.0719,72.9776,73.0462,10801.0
2019-01-23 12:45:00,85.25,85.33,85.21,85.27,11463.0,73.0548,73.1233,73.0205,73.0719,11463.0
2019-01-23 12:50:00,85.27,85.37,85.22,85.31,9259.0,73.0719,73.1576,73.0291,73.1062,9259.0
2019-01-23 12:55:00,85.31,85.39,85.28,85.37,18506.0,73.1062,73.1747,73.0805,73.1576,18506.0
2019-01-23 13:00:00,85.37,85.41,85.31,85.34,11346.0,73.1576,73.1919,73.1062,73.1319,11346.0
2019-01-23 13:05:00,85.32,85.41,85.28,85.39,8954.0,73.1148,73.1919,73.0805,73.1747,8954.0
2019-01-23 13:10:00,85.4,85.4,85.28,85.36,8254.0,73.1833,73.1833,73.0805,73.149,8254.0
2019-01-23 13:15:00,85.36,85.54,85.36,85.45,13325.0,73.149,73.3033,73.149,73.2262,13325.0
2019-01-23 13:20:00,85.47,85.52,85.46,85.51,9866.0,73.2433,73.2861,73.2347,73.2776,9866.0
2019-01-23 13:25:00,85.5,85.52,85.44,85.44,5089.0,73.269,73.2861,73.2176,73.2176,5089.0
2019-01-23 13:30:00,85.45,85.52,85.44,85.51,12384.0,73.2262,73.2861,73.2176,73.2776,12384.0
2019-01-23 13:35:00,85.52,85.58,85.52,85.52,10281.0,73.2861,73.3376,73.2861,73.2861,10281.0
2019-01-23 13:40:00,85.53,85.57,85.49,85.56,7067.0,73.2947,73.329,73.2604,73.3204,7067.0
2019-01-23 13:45:00,85.57,85.59,85.54,85.55,9328.0,73.329,73.3461,73.3033,73.3119,9328.0
2019-01-23 13:50:00,85.56,85.6,85.53,85.59,11860.0,73.3204,73.3547,73.2947,73.3461,11860.0
2019-01-23 13:55:00,85.58,85.61,85.48,85.53,21540.0,73.3376,73.3633,73.2519,73.2947,21540.0
2019-01-23 14:00:00,85.53,85.74,85.52,85.71,10983.0,73.2947,73.4747,73.2861,73.449,10983.0
2019-01-23 14:05:00,85.7,85.8,85.69,85.8,9030.0,73.4404,73.5261,73.4318,73.5261,9030.0
2019-01-23 14:10:00,85.81,85.84,85.79,85.84,13853.0,73.5347,73.5604,73.5175,73.5604,13853.0
2019-01-23 14:15:00,85.85,85.85,85.64,85.66,12315.0,73.5689,73.5689,73.389,73.4061,12315.0
2019-01-23 14:20:00,85.65,85.78,85.65,85.78,10187.0,73.3975,73.509,73.3975,73.509,10187.0
2019-01-23 14:25:00,85.79,85.87,85.74,85.86,9784.0,73.5175,73.5861,73.4747,73.5775,9784.0
2019-01-23 14:30:00,85.86,85.87,85.68,85.78,15182.0,73.5775,73.5861,73.4233,73.509,15182.0
2019-01-23 14:35:00,85.78,85.79,85.64,85.66,12207.0,73.509,73.5175,73.389,73.4061,12207.0
2019-01-23 14:40:00,85.67,85.69,85.62,85.62,10341.0,73.4147,73.4318,73.3718,73.3718,10341.0
2019-01-23 14:45:00,85.62,85.69,85.58,85.68,13746.0,73.3718,73.4318,73.3376,73.4233,13746.0
2019-01-23 14:50:00,85.67,85.78,85.67,85.73,16423.0,73.4147,73.509,73.4147,73.4661,16423.0
2019-01-23 14:55:00,85.71,85.73,85.63,85.63,9687.0,73.449,73.4661,73.3804,73.3804,9687.0
2019-01-23 15:00:00,85.63,85.79,85.62,85.75,16382.0,73.3804,73.5175,73.3718,73.4832,16382.0
2019-01-23 15:05:00,85.74,85.84,85.72,85.73,15047.0,73.4747,73.5604,73.4575,73.4661,15047.0
2019-01-23 15:10:00,85.74,85.86,85.73,85.79,18702.0,73.4747,73.5775,73.4661,73.5175,18702.0
2019-01-23 15:15:00,85.8,85.86,85.79,85.79,23351.0,73.5261,73.5775,73.5175,73.5175,23351.0
2019-01-23 15:20:00,85.8,85.91,85.79,85.8,21698.0,73.5261,73.6204,73.5175,73.5261,21698.0
2019-01-23 15:25:00,85.8,85.9,85.8,85.9,17899.0,73.5261,73.6118,73.5261,73.6118,17899.0
2019-01-23 15:30:00,85.9,85.91,85.75,85.77,25906.0,73.6118,73.6204,73.4832,73.5004,25906.0
2019-01-23 15:35:00,85.76,85.83,85.75,85.81,25081.0,73.4918,73.5518,73.4832,73.5347,25081.0
2019-01-23 15:40:00,85.81,85.92,85.81,85.89,28268.0,73.5347,73.6289,73.5347,73.6032,28268.0
2019-01-23 15:45:00,85.89,85.91,85.84,85.9,49727.0,73.6032,73.6204,73.5604,73.6118,49727.0
2019-01-23 15:50:00,85.9,85.91,85.78,85.81,37339.0,73.6118,73.6204,73.509,73.5347,37339.0
2019-01-23 15:55:00,85.82,85.92,85.82,85.88,70829.0,73.5432,73.6289,73.5432,73.5946,70829.0
2019-01-24 09:30:00,85.83,86.0,85.58,85.89,23893.0,73.5518,73.6975,73.3376,73.6032,23893.0
2019-01-24 09:35:00,85.86,85.86,85.44,85.52,12217.0,73.5775,73.5775,73.2176,73.2861,12217.0
2019-01-24 09:40:00,85.53,85.77,85.51,85.77,12507.0,73.2947,73.5004,73.2776,73.5004,12507.0
2019-01-24 09:45:00,85.76,86.01,85.71,85.91,15018.0,73.4918,73.7061,73.449,73.6204,15018.0
2019-01-24 09:50:00,85.87,86.09,85.87,86.09,20796.0,73.5861,73.7746,73.5861,73.7746,20796.0
2019-01-24 09:55:00,86.11,86.29,86.04,86.25,29834.0,73.7917,73.946,73.7318,73.9117,29834.0
2019-01-24 10:00:00,86.28,86.3,86.12,86.17,16826.0,73.9374,73.9546,73.8003,73.8432,16826.0
2019-01-24 10:05:00,86.17,86.22,86.08,86.2,13616.0,73.8432,73.886,73.766,73.8689,13616.0
2019-01-24 10:10:00,86.19,86.29,86.17,86.29,11336.0,73.8603,73.946,73.8432,73.946,11336.0
2019-01-24 10:15:00,86.3,86.37,86.25,86.27,23555.0,73.9546,74.0146,73.9117,73.9289,23555.0
2019-01-24 10:20:00,86.27,86.37,86.25,86.35,12095.0,73.9289,74.0146,73.9117,73.9974,12095.0
2019-01-24 10:25:00,86.36,86.5,86.31,86.49,10674.0,74.006,74.126,73.9631,74.1174,10674.0
2019-01-24 10:30:00,86.5,86.58,86.46,86.46,27325.0,74.126,74.1945,74.0917,74.0917,27325.0
2019-01-24 10:35:00,86.46,86.47,86.36,86.4,13251.0,74.0917,74.1002,74.006,74.0403,13251.0
2019-01-24 10:40:00,86.4,86.47,86.38,86.41,13626.0,74.0403,74.1002,74.0231,74.0488,13626.0
2019-01-24 10:45:00,86.41,86.47,86.36,86.4,18013.0,74.0488,74.1002,74.006,74.0403,18013.0
2019-01-24 10:50:00,86.39,86.41,86.23,86.28,16394.0,74.0317,74.0488,73.8946,73.9374,16394.0
2019-01-24 10:55:00,86.27,86.38,86.22,86.37,23671.0,73.9289,74.0231,73.886,74.0146,23671.0
2019-01-24 11:00:00,86.36,86.38,86.29,86.37,13604.0,74.006,74.0231,73.946,74.0146,13604.0
2019-01-24 11:05:00,86.37,86.43,86.34,86.42,16867.0,74.0146,74.066,73.9888,74.0574,16867.0
2019-01-24 11:10:00,86.42,86.45,86.27,86.29,14400.0,74.0574,74.0831,73.9289,73.946,14400.0
2019-01-24 11:15:00,86.28,86.41,86.28,86.34,10955.0,73.9374,74.0488,73.9374,73.9888,10955.0
2019-01-24 11:20:00,86.33,86.34,86.25,86.29,11800.0,73.9803,73.9888,73.9117,73.946,11800.0
2019-01-24 11:25:00,86.26,86.28,86.18,86.18,22945.0,73.9203,73.9374,73.8517,73.8517,22945.0
2019-01-24 11:30:00,86.17,86.21,86.08,86.21,13992.0,73.8432,73.8774,73.766,73.8774,13992.0
2019-01-24 11:35:00,86.23,86.33,86.19,86.33,7954.0,73.8946,73.9803,73.8603,73.9803,7954.0
2019-01-24 11:40:00,86.36,86.43,86.34,86.37,11102.0,74.006,74.066,73.9888,74.0146,11102.0
2019-01-24 11:45:00,86.37,86.47,86.37,86.44,9493.0,74.0146,74.1002,74.0146,74.0745,9493.0
2019-01-24 11:50:00,86.42,86.42,86.32,86.34,6573.0,74.0574,74.0574,73.9717,73.9888,6573.0
2019-01-24 11:55:00,86.39,86.41,86.31,86.37,7953.0,74.0317,74.0488,73.9631,74.0146,7953.0
2019-01-24 12:00:00,86.34,86.36,86.29,86.29,5100.0,73.9888,74.006,73.946,73.946,5100.0
2019-01-24 12:05:00,86.28,86.31,86.22,86.3,9952.0,73.9374,73.9631,73.886,73.9546,9952.0
2019-01-24 12:10:00,86.3,86.31,86.19,86.24,9245.0,73.9546,73.9631,73.8603,73.9031,9245.0
2019-01-24 12:15:00,86.24,86.26,86.18,86.19,7305.0,73.9031,73.9203,73.8517,73.8603,7305.0
2019-01-24 12:20:00,86.19,86.22,86.16,86.22,9859.0,73.8603,73.886,73.8346,73.886,9859.0
2019-01-24 12:25:00,86.22,86.29,86.18,86.25,7823.0,73.886,73.946,73.8517,73.9117,7823.0
2019-01-24 12:30:00,86.23,86.25,86.19,86.2,7181.0,73.8946,73.9117,73.8603,73.8689,7181.0
2019-01-24 12:35:00,86.2,86.22,86.16,86.18,9998.0,73.8689,73.886,73.8346,73.8517,9998.0
2019-01-24 12:40:00,86.17,86.17,86.03,86.07,9780.0,73.8432,73.8432,73.7232,73.7575,9780.0
2019-01-24 12:45:00,86.07,86.07,86.0,86.01,14707.0,73.7575,73.7575,73.6975,73.7061,14707.0
2019-01-24 12:50:00,86.0,86.02,85.93,85.98,12026.0,73.6975,73.7146,73.6375,73.6803,12026.0
2019-01-24 12:55:00,85.97,86.01,85.96,86.0,9300.0,73.6718,73.7061,73.6632,73.6975,9300.0
2019-01-24 13:00:00,85.99,86.03,85.91,85.95,10506.0,73.6889,73.7232,73.6204,73.6546,10506.0
2019-01-24 13:05:00,85.95,85.99,85.93,85.94,8306.0,73.6546,73.6889,73.6375,73.6461,8306.0
2019-01-24 13:10:00,85.93,85.93,85.78,85.78,21494.0,73.6375,73.6375,73.509,73.509,21494.0
2019-01-24 13:15:00,85.78,85.86,85.73,85.84,21027.0,73.509,73.5775,73.4661,73.5604,21027.0
2019-01-24 13:20:00,85.81,85.88,85.79,85.82,10110.0,73.5347,73.5946,73.5175,73.5432,10110.0
2019-01-24 13:25:00,85.81,85.88,85.77,85.85,14498.0,73.5347,73.5946,73.5004,73.5689,14498.0
2019-01-24 13:30:00,85.85,85.95,85.85,85.94,8695.0,73.5689,73.6546,73.5689,73.6461,8695.0
2019-01-24 13:35:00,85.93,85.93,85.86,85.87,6976.0,73.6375,73.6375,73.5775,73.5861,6976.0
2019-01-24 13:40:00,85.88,85.91,85.76,85.76,10400.0,73.5946,73.6204,73.4918,73.4918,10400.0
2019-01-24 13:45:00,85.78,85.96,85.77,85.96,8624.0,73.509,73.6632,73.5004,73.6632,8624.0
2019-01-24 13:50:00,85.96,86.0,85.94,85.98,8436.0,73.6632,73.6975,73.6461,73.6803,8436.0
2019-01-24 13:55:00,85.98,86.0,85.94,85.99,6441.0,73.6803,73.6975,73.6461,73.6889,6441.0
2019-01-24 14:00:00,85.97,85.99,85.91,85.99,8063.0,73.6718,73.6889,73.6204,73.6889,8063.0
2019-01-24 14:05:00,85.98,86.05,85.97,86.04,14989.0,73.6803,73.7403,73.6718,73.7318,14989.0
2019-01-24 14:10:00,86.01,86.11,86.0,86.11,12088.0,73.7061,73.7917,73.6975,73.7917,12088.0
2019-01-24 14:15:00,86.1,86.14,86.05,86.11,11623.0,73.7832,73.8175,73.7403,73.7917,11623.0
2019-01-24 14:20:00,86.11,86.19,86.04,86.05,7725.0,73.7917,73.8603,73.7318,73.7403,7725.0
2019-01-24 14:25:00,86.03,86.1,86.03,86.09,8596.0,73.7232,73.7832,73.7232,73.7746,8596.0
2019-01-24 14:30:00,86.09,86.12,86.05,86.11,11601.0,73.7746,73.8003,73.7403,73.7917,11601.0
2019-01-24 14:35:00,86.1,86.22,86.09,86.19,12179.0,73.7832,73.886,73.7746,73.8603,12179.0
2019-01-24 14:40:00,86.19,86.2,86.13,86.17,18848.0,73.8603,73.8689,73.8089,73.8432,18848.0
2019-01-24 14:45:00,86.15,86.16,86.07,86.09,13663.0,73.826,73.8346,73.7575,73.7746,13663.0
2019-01-24 14:50:00,86.09,86.1,86.0,86.01,15545.0,73.7746,73.7832,73.6975,73.7061,15545.0
2019-01-24 14:55:00,86.02,86.1,86.0,86.09,15172.0,73.7146,73.7832,73.6975,73.7746,15172.0
2019-01-24 15:00:00,86.09,86.11,86.06,86.08,16834.0,73.7746,73.7917,73.7489,73.766,16834.0
2019-01-24 15:05:00,86.09,86.16,86.08,86.12,18270.0,73.7746,73.8346,73.766,73.8003,18270.0
2019-01-24 15:10:00,86.11,86.24,86.08,86.2,22551.0,73.7917,73.9031,73.766,73.8689,22551.0
2019-01-24 15:15:00,86.21,86.25,86.18,86.18,15857.0,73.8774,73.9117,73.8517,73.8517,15857.0
2019-01-24 15:20:00,86.18,86.22,86.16,86.2,15600.0,73.8517,73.886,73.8346,73.8689,15600.0
2019-01-24 15:25:00,86.21,86.26,86.2,86.25,17896.0,73.8774,73.9203,73.8689,73.9117,17896.0
2019-01-24 15:30:00,86.23,86.24,86.08,86.1,24857.0,73.8946,73.9031,73.766,73.7832,24857.0
2019-01-24 15:35:00,86.11,86.13,86.07,86.08,21291.0,73.7917,73.8089,73.7575,73.766,21291.0
2019-01-24 15:40:00,86.08,86.11,86.05,86.1,30545.0,73.766,73.7917,73.7403,73.7832,30545.0
2019-01-24 15:45:00,86.09,86.19,86.08,86.14,36161.0,73.7746,73.8603,73.766,73.8175,36161.0
2019-01-24 15:50:00,86.14,86.17,86.12,86.13,46145.0,73.8175,73.8432,73.8003,73.8089,46145.0
2019-01-24 15:55:00,86.14,86.3,86.14,86.23,76679.0,73.8175,73.9546,73.8175,73.8946,76679.0
2019-01-25 09:30:00,86.58,86.9,86.55,86.72,18579.0,74.1945,74.4687,74.1688,74.3145,18579.0
2019-01-25 09:35:00,86.64,86.67,86.36,86.36,13604.0,74.2459,74.2716,74.006,74.006,13604.0
2019-01-25 09:40:00,86.35,86.49,86.34,86.47,10919.0,73.9974,74.1174,73.9888,74.1002,10919.0
2019-01-25 09:45:00,86.5,86.54,86.43,86.54,7447.0,74.126,74.1602,74.066,74.1602,7447.0
2019-01-25 09:50:00,86.55,86.76,86.55,86.65,28452.0,74.1688,74.3488,74.1688,74.2545,28452.0
2019-01-25 09:55:00,86.63,86.74,86.57,86.72,12822.0,74.2374,74.3316,74.1859,74.3145,12822.0
2019-01-25 10:00:00,86.72,86.76,86.59,86.63,24549.0,74.3145,74.3488,74.2031,74.2374,24549.0
2019-01-25 10:05:00,86.6,86.78,86.58,86.74,51180.0,74.2117,74.3659,74.1945,74.3316,51180.0
2019-01-25 10:10:00,86.74,86.75,86.67,86.74,17031.0,74.3316,74.3402,74.2716,74.3316,17031.0
2019-01-25 10:15:00,86.74,86.75,86.69,86.73,21420.0,74.3316,74.3402,74.2888,74.3231,21420.0
2019-01-25 10:20:00,86.73,86.74,86.62,86.63,16458.0,74.3231,74.3316,74.2288,74.2374,16458.0
2019-01-25 10:25:00,86.64,86.8,86.64,86.79,17316.0,74.2459,74.383,74.2459,74.3745,17316.0
2019-01-25 10:30:00,86.77,86.83,86.56,86.62,20466.0,74.3573,74.4087,74.1774,74.2288,20466.0
2019-01-25 10:35:00,86.61,86.78,86.61,86.74,46771.0,74.2202,74.3659,74.2202,74.3316,46771.0
2019-01-25 10:40:00,86.74,86.82,86.73,86.81,23911.0,74.3316,74.4002,74.3231,74.3916,23911.0
2019-01-25 10:45:00,86.81,86.85,86.78,86.83,18885.0,74.3916,74.4259,74.3659,74.4087,18885.0
2019-01-25 10:50:00,86.82,86.89,86.78,86.79,16830.0,74.4002,74.4602,74.3659,74.3745,16830.0
2019-01-25 10:55:00,86.78,86.86,86.73,86.86,12596.0,74.3659,74.4345,74.3231,74.4345,12596.0
2019-01-25 11:00:00,86.86,86.91,86.77,86.82,6944.0,74.4345,74.4773,74.3573,74.4002,6944.0
2019-01-25 11:05:00,86.82,86.83,86.7,86.71,15667.0,74.4002,74.4087,74.2973,74.3059,15667.0
2019-01-25 11:10:00,86.71,86.71,86.58,86.6,13729.0,74.3059,74.3059,74.1945,74.2117,13729.0
2019-01-25 11:15:00,86.6,86.6,86.44,86.46,10161.0,74.2117,74.2117,74.0745,74.0917,10161.0
2019-01-25 11:20:00,86.45,86.54,86.45,86.52,18510.0,74.0831,74.1602,74.0831,74.1431,18510.0
2019-01-25 11:25:00,86.52,86.52,86.44,86.45,7470.0,74.1431,74.1431,74.0745,74.0831,7470.0
2019-01-25 11:30:00,86.46,86.53,86.45,86.5,13991.0,74.0917,74.1517,74.0831,74.126,13991.0
2019-01-25 11:35:00,86.51,86.51,86.43,86.45,7812.0,74.1345,74.1345,74.066,74.0831,7812.0
2019-01-25 11:40:00,86.47,86.53,86.46,86.53,7323.0,74.1002,74.1517,74.0917,74.1517,7323.0
2019-01-25 11:45:00,86.52,86.52,86.43,86.5,7481.0,74.1431,74.1431,74.066,74.126,7481.0
2019-01-25 11:50:00,86.5,86.51,86.46,86.46,6685.0,74.126,74.1345,74.0917,74.0917,6685.0
2019-01-25 11:55:00,86.46,86.48,86.44,86.48,7722.0,74.0917,74.1088,74.0745,74.1088,7722.0
2019-01-25 12:00:00,86.48,86.51,86.41,86.5,10612.0,74.1088,74.1345,74.0488,74.126,10612.0
2019-01-25 12:05:00,86.51,86.55,86.5,86.51,6364.0,74.1345,74.1688,74.126,74.1345,6364.0
2019-01-25 12:10:00,86.51,86.59,86.51,86.53,7806.0,74.1345,74.2031,74.1345,74.1517,7806.0
2019-01-25 12:15:00,86.52,86.57,86.48,86.48,5763.0,74.1431,74.1859,74.1088,74.1088,5763.0
2019-01-25 12:20:00,86.48,86.48,86.42,86.48,11799.0,74.1088,74.1088,74.0574,74.1088,11799.0
2019-01-25 12:25:00,86.48,86.91,86.47,86.89,25645.0,74.1088,74.4773,74.1002,74.4602,25645.0
2019-01-25 12:30:00,86.87,86.93,86.78,86.79,11129.0,74.443,74.4944,74.3659,74.3745,11129.0
2019-01-25 12:35:00,86.78,86.84,86.75,86.84,11693.0,74.3659,74.4173,74.3402,74.4173,11693.0
2019-01-25 12:40:00,86.85,86.85,86.7,86.71,16397.0,74.4259,74.4259,74.2973,74.3059,16397.0
2019-01-25 12:45:00,86.72,86.78,86.59,86.67,12615.0,74.3145,74.3659,74.2031,74.2716,12615.0
2019-01-25 12:50:00,86.68,86.7,86.55,86.63,7974.0,74.2802,74.2973,74.1688,74.2374,7974.0
2019-01-25 12:55:00,86.59,86.65,86.57,86.65,9783.0,74.2031,74.2545,74.1859,74.2545,9783.0
2019-01-25 13:00:00,86.66,86.69,86.59,86.59,6904.0,74.2631,74.2888,74.2031,74.2031,6904.0
2019-01-25 13:05:00,86.6,86.64,86.56,86.63,6370.0,74.2117,74.2459,74.1774,74.2374,6370.0
2019-01-25 13:10:00,86.62,86.63,86.58,86.63,5280.0,74.2288,74.2374,74.1945,74.2374,5280.0
2019-01-25 13:15:00,86.63,86.7,86.6,86.68,17917.0,74.2374,74.2973,74.2117,74.2802,17917.0
2019-01-25 13:20:00,86.69,86.69,86.59,86.67,18580.0,74.2888,74.2888,74.2031,74.2716,18580.0
2019-01-25 13:25:00,86.67,86.73,86.63,86.71,7300.0,74.2716,74.3231,74.2374,74.3059,7300.0
2019-01-25 13:30:00,86.68,86.71,86.64,86.66,6632.0,74.2802,74.3059,74.2459,74.2631,6632.0
2019-01-25 13:35:00,86.67,86.68,86.5,86.58,11057.0,74.2716,74.2802,74.126,74.1945,11057.0
2019-01-25 13:40:00,86.58,86.65,86.57,86.65,4859.0,74.1945,74.2545,74.1859,74.2545,4859.0
2019-01-25 13:45:00,86.65,86.65,86.57,86.61,6916.0,74.2545,74.2545,74.1859,74.2202,6916.0
2019-01-25 13:50:00,86.61,86.61,86.55,86.58,10302.0,74.2202,74.2202,74.1688,74.1945,10302.0
2019-01-25 13:55:00,86.59,86.6,86.54,86.55,10784.0,74.2031,74.2117,74.1602,74.1688,10784.0
2019-01-25 14:00:00,86.55,86.57,86.51,86.56,6649.0,74.1688,74.1859,74.1345,74.1774,6649.0
2019-01-25 14:05:00,86.57,86.59,86.56,86.59,9021.0,74.1859,74.2031,74.1774,74.2031,9021.0
2019-01-25 14:10:00,86.59,86.65,86.55,86.65,8408.0,74.2031,74.2545,74.1688,74.2545,8408.0
2019-01-25 14:15:00,86.65,86.7,86.57,86.59,13614.0,74.2545,74.2973,74.1859,74.2031,13614.0
2019-01-25 14:20:00,86.58,86.59,86.43,86.51,14730.0,74.1945,74.2031,74.066,74.1345,14730.0
2019-01-25 14:25:00,86.5,86.52,86.38,86.38,13301.0,74.126,74.1431,74.0231,74.0231,13301.0
2019-01-25 14:30:00,86.37,86.38,86.29,86.29,18805.0,74.0146,74.0231,73.946,73.946,18805.0
2019-01-25 14:35:00,86.29,86.47,86.27,86.45,10950.0,73.946,74.1002,73.9289,74.0831,10950.0
2019-01-25 14:40:00,86.46,86.51,86.42,86.49,12231.0,74.0917,74.1345,74.0574,74.1174,12231.0
2019-01-25 14:45:00,86.48,86.53,86.47,86.5,8525.0,74.1088,74.1517,74.1002,74.126,8525.0
2019-01-25 14:50:00,86.49,86.54,86.41,86.51,11381.0,74.1174,74.1602,74.0488,74.1345,11381.0
2019-01-25 14:55:00,86.51,86.59,86.44,86.5,14540.0,74.1345,74.2031,74.0745,74.126,14540.0
2019-01-25 15:00:00,86.51,86.51,86.43,86.45,10511.0,74.1345,74.1345,74.066,74.0831,10511.0
2019-01-25 15:05:00,86.45,86.45,86.38,86.39,12345.0,74.0831,74.0831,74.0231,74.0317,12345.0
2019-01-25 15:10:00,86.39,86.43,86.31,86.31,13933.0,74.0317,74.066,73.9631,73.9631,13933.0
2019-01-25 15:15:00,86.32,86.37,86.3,86.31,13668.0,73.9717,74.0146,73.9546,73.9631,13668.0
2019-01-25 15:20:00,86.31,86.34,86.26,86.27,14313.0,73.9631,73.9888,73.9203,73.9289,14313.0
2019-01-25 15:25:00,86.27,86.27,86.11,86.14,21619.0,73.9289,73.9289,73.7917,73.8175,21619.0
2019-01-25 15:30:00,86.14,86.15,85.97,86.03,36454.0,73.8175,73.826,73.6718,73.7232,36454.0
2019-01-25 15:35:00,86.02,86.08,85.95,86.08,24304.0,73.7146,73.766,73.6546,73.766,24304.0
2019-01-25 15:40:00,86.08,86.18,86.06,86.12,34972.0,73.766,73.8517,73.7489,73.8003,34972.0
2019-01-25 15:45:00,86.12,86.15,86.08,86.12,25882.0,73.8003,73.826,73.766,73.8003,25882.0
2019-01-25 15:50:00,86.12,86.13,86.09,86.12,43260.0,73.8003,73.8089,73.7746,73.8003,43260.0
2019-01-25 15:55:00,86.12,86.19,86.06,86.15,109874.0,73.8003,73.8603,73.7489,73.826,109874.0
2019-01-28 09:30:00,85.9,86.05,85.7,86.05,24431.0,73.6118,73.7403,73.4404,73.7403,24431.0
2019-01-28 09:35:00,86.09,86.38,86.02,86.11,18596.0,73.7746,74.0231,73.7146,73.7917,18596.0
2019-01-28 09:40:00,86.03,86.35,85.96,86.32,13254.0,73.7232,73.9974,73.6632,73.9717,13254.0
2019-01-28 09:45:00,86.31,86.38,86.16,86.17,20644.0,73.9631,74.0231,73.8346,73.8432,20644.0
2019-01-28 09:50:00,86.08,86.32,86.01,86.26,18251.0,73.766,73.9717,73.7061,73.9203,18251.0
2019-01-28 09:55:00,86.23,86.26,86.04,86.22,19991.0,73.8946,73.9203,73.7318,73.886,19991.0
2019-01-28 10:00:00,86.2,86.22,86.1,86.11,20920.0,73.8689,73.886,73.7832,73.7917,20920.0
2019-01-28 10:05:00,86.13,86.3,86.13,86.19,22640.0,73.8089,73.9546,73.8089,73.8603,22640.0
2019-01-28 10:10:00,86.18,86.19,86.04,86.06,19338.0,73.8517,73.8603,73.7318,73.7489,19338.0
2019-01-28 10:15:00,86.04,86.22,86.03,86.17,19581.0,73.7318,73.886,73.7232,73.8432,19581.0
2019-01-28 10:20:00,86.17,86.33,86.14,86.28,17080.0,73.8432,73.9803,73.8175,73.9374,17080.0
2019-01-28 10:25:00,86.28,86.29,86.12,86.18,12094.0,73.9374,73.946,73.8003,73.8517,12094.0
2019-01-28 10:30:00,86.17,86.38,86.17,86.38,17762.0,73.8432,74.0231,73.8432,74.0231,17762.0
2019-01-28 10:35:00,86.37,86.38,86.15,86.15,17109.0,74.0146,74.0231,73.826,73.826,17109.0
2019-01-28 10:40:00,86.15,86.32,86.15,86.3,13089.0,73.826,73.9717,73.826,73.9546,13089.0
2019-01-28 10:45:00,86.29,86.29,86.08,86.09,23068.0,73.946,73.946,73.766,73.7746,23068.0
2019-01-28 10:50:00,86.07,86.11,86.01,86.05,16000.0,73.7575,73.7917,73.7061,73.7403,16000.0
2019-01-28 10:55:00,86.04,86.07,85.92,85.92,15895.0,73.7318,73.7575,73.6289,73.6289,15895.0
2019-01-28 11:00:00,85.9,85.94,85.78,85.78,11964.0,73.6118,73.6461,73.509,73.509,11964.0
2019-01-28 11:05:00,85.78,85.83,85.74,85.78,14447.0,73.509,73.5518,73.4747,73.509,14447.0
2019-01-28 11:10:00,85.8,85.99,85.73,85.97,10800.0,73.5261,73.6889,73.4661,73.6718,10800.0
2019-01-28 11:15:00,85.98,85.99,85.83,85.83,12144.0,73.6803,73.6889,73.5518,73.5518,12144.0
2019-01-28 11:20:00,85.86,85.98,85.84,85.95,13932.0,73.5775,73.6803,73.5604,73.6546,13932.0
2019-01-28 11:25:00,85.95,86.06,85.93,86.0,11423.0,73.6546,73.7489,73.6375,73.6975,11423.0
2019-01-28 11:30:00,86.04,86.05,85.92,85.94,10600.0,73.7318,73.7403,73.6289,73.6461,10600.0
2019-01-28 11:35:00,85.89,85.99,85.84,85.89,8516.0,73.6032,73.6889,73.5604,73.6032,8516.0
2019-01-28 11:40:00,85.87,85.88,85.82,85.85,9998.0,73.5861,73.5946,73.5432,73.5689,9998.0
2019-01-28 11:45:00,85.84,85.89,85.64,85.73,20135.0,73.5604,73.6032,73.389,73.4661,20135.0
2019-01-28 11:50:00,85.72,85.76,85.68,85.72,11394.0,73.4575,73.4918,73.4233,73.4575,11394.0
2019-01-28 11:55:00,85.72,85.74,85.6,85.61,10400.0,73.4575,73.4747,73.3547,73.3633,10400.0
2019-01-28 12:00:00,85.61,85.65,85.55,85.64,8143.0,73.3633,73.3975,73.3119,73.389,8143.0
2019-01-28 12:05:00,85.63,85.74,85.61,85.73,9802.0,73.3804,73.4747,73.3633,73.4661,9802.0
2019-01-28 12:10:00,85.73,85.77,85.71,85.73,10848.0,73.4661,73.5004,73.449,73.4661,10848.0
2019-01-28 12:15:00,85.76,85.9,85.76,85.85,6738.0,73.4918,73.6118,73.4918,73.5689,6738.0
2019-01-28 12:20:00,85.86,85.94,85.86,85.93,7244.0,73.5775,73.6461,73.5775,73.6375,7244.0
2019-01-28 12:25:00,85.94,85.97,85.9,85.96,6342.0,73.6461,73.6718,73.6118,73.6632,6342.0
2019-01-28 12:30:00,85.96,86.06,85.94,86.05,9384.0,73.6632,73.7489,73.6461,73.7403,9384.0
2019-01-28 12:35:00,86.02,86.07,85.98,86.07,8085.0,73.7146,73.7575,73.6803,73.7575,8085.0
2019-01-28 12:40:00,86.07,86.14,86.06,86.07,6087.0,73.7575,73.8175,73.7489,73.7575,6087.0
2019-01-28 12:45:00,86.06,86.09,86.05,86.08,5439.0,73.7489,73.7746,73.7403,73.766,5439.0
2019-01-28 12:50:00,86.09,86.13,86.05,86.09,6501.0,73.7746,73.8089,73.7403,73.7746,6501.0
2019-01-28 12:55:00,86.08,86.09,86.01,86.06,6765.0,73.766,73.7746,73.7061,73.7489,6765.0
2019-01-28 13:00:00,86.03,86.07,85.98,85.98,7700.0,73.7232,73.7575,73.6803,73.6803,7700.0
2019-01-28 13:05:00,85.99,86.11,85.99,86.11,14009.0,73.6889,73.7917,73.6889,73.7917,14009.0
2019-01-28 13:10:00,86.1,86.22,86.1,86.17,10530.0,73.7832,73.886,73.7832,73.8432,10530.0
2019-01-28 13:15:00,86.19,86.2,86.16,86.18,6055.0,73.8603,73.8689,73.8346,73.8517,6055.0
2019-01-28 13:20:00,86.18,86.31,86.18,86.24,18402.0,73.8517,73.9631,73.8517,73.9031,18402.0
2019-01-28 13:25:00,86.24,86.25,86.18,86.19,13022.0,73.9031,73.9117,73.8517,73.8603,13022.0
2019-01-28 13:30:00,86.2,86.28,86.18,86.28,34799.0,73.8689,73.9374,73.8517,73.9374,34799.0
2019-01-28 13:35:00,86.29,86.34,86.23,86.24,17685.0,73.946,73.9888,73.8946,73.9031,17685.0
2019-01-28 13:40:00,86.23,86.23,86.12,86.13,8623.0,73.8946,73.8946,73.8003,73.8089,8623.0
2019-01-28 13:45:00,86.14,86.22,86.14,86.15,7714.0,73.8175,73.886,73.8175,73.826,7714.0
2019-01-28 13:50:00,86.15,86.2,86.08,86.11,12823.0,73.826,73.8689,73.766,73.7917,12823.0
2019-01-28 13:55:00,86.12,86.16,86.11,86.14,9286.0,73.8003,73.8346,73.7917,73.8175,9286.0
2019-01-28 14:00:00,86.15,86.2,86.11,86.12,17443.0,73.826,73.8689,73.7917,73.8003,17443.0
2019-01-28 14:05:00,86.13,86.19,86.12,86.18,8212.0,73.8089,73.8603,73.8003,73.8517,8212.0
2019-01-28 14:10:00,86.17,86.2,86.12,86.16,18017.0,73.8432,73.8689,73.8003,73.8346,18017.0
2019-01-28 14:15:00,86.15,86.15,86.08,86.12,14333.0,73.826,73.826,73.766,73.8003,14333.0
2019-01-28 14:20:00,86.11,86.21,86.09,86.12,9854.0,73.7917,73.8774,73.7746,73.8003,9854.0
2019-01-28 14:25:00,86.12,86.16,86.12,86.15,8362.0,73.8003,73.8346,73.8003,73.826,8362.0
2019-01-28 14:30:00,86.17,86.27,86.16,86.27,19359.0,73.8432,73.9289,73.8346,73.9289,19359.0
2019-01-28 14:35:00,86.25,86.26,86.2,86.25,11041.0,73.9117,73.9203,73.8689,73.9117,11041.0
2019-01-28 14:40:00,86.25,86.25,86.15,86.16,23981.0,73.9117,73.9117,73.826,73.8346,23981.0
2019-01-28 14:45:00,86.16,86.24,86.15,86.21,19215.0,73.8346,73.9031,73.826,73.8774,19215.0
2019-01-28 14:50:00,86.22,86.33,86.21,86.27,33706.0,73.886,73.9803,73.8774,73.9289,33706.0
2019-01-28 14:55:00,86.28,86.42,86.27,86.34,44028.0,73.9374,74.0574,73.9289,73.9888,44028.0
2019-01-28 15:00:00,86.35,86.4,86.34,86.38,16378.0,73.9974,74.0403,73.9888,74.0231,16378.0
2019-01-28 15:05:00,86.38,86.39,86.28,86.33,18762.0,74.0231,74.0317,73.9374,73.9803,18762.0
2019-01-28 15:10:00,86.33,86.38,86.32,86.37,24999.0,73.9803,74.0231,73.9717,74.0146,24999.0
2019-01-28 15:15:00,86.37,86.38,86.3,86.36,23910.0,74.0146,74.0231,73.9546,74.006,23910.0
2019-01-28 15:20:00,86.36,86.47,86.36,86.45,36066.0,74.006,74.1002,74.006,74.0831,36066.0
2019-01-28 15:25:00,86.44,86.49,86.4,86.45,18931.0,74.0745,74.1174,74.0403,74.0831,18931.0
2019-01-28 15:30:00,86.44,86.48,86.42,86.44,20021.0,74.0745,74.1088,74.0574,74.0745,20021.0
2019-01-28 15:35:00,86.44,86.46,86.42,86.44,20720.0,74.0745,74.0917,74.0574,74.0745,20720.0
2019-01-28 15:40:00,86.44,86.45,86.3,86.31,27307.0,74.0745,74.0831,73.9546,73.9631,27307.0
2019-01-28 15:45:00,86.29,86.34,86.24,86.25,42571.0,73.946,73.9888,73.9031,73.9117,42571.0
2019-01-28 15:50:00,86.23,86.33,86.21,86.3,38847.0,73.8946,73.9803,73.8774,73.9546,38847.0
2019-01-28 15:55:00,86.29,86.54,86.29,86.48,178555.0,73.946,74.1602,73.946,74.1088,178555.0
2019-01-29 09:30:00,86.41,86.71,86.41,86.55,20348.0,74.0488,74.3059,74.0488,74.1688,20348.0
2019-01-29 09:35:00,86.43,86.65,86.42,86.51,11365.0,74.066,74.2545,74.0574,74.1345,11365.0
2019-01-29 09:40:00,86.51,86.76,86.51,86.71,12699.0,74.1345,74.3488,74.1345,74.3059,12699.0
2019-01-29 09:45:00,86.82,86.89,86.77,86.86,10910.0,74.4002,74.4602,74.3573,74.4345,10910.0
2019-01-29 09:50:00,86.86,87.08,86.86,86.93,44783.0,74.4345,74.623,74.4345,74.4944,44783.0
2019-01-29 09:55:00,86.94,87.14,86.91,86.91,144861.0,74.503,74.6744,74.4773,74.4773,144861.0
2019-01-29 10:00:00,86.91,86.91,86.73,86.81,25641.0,74.4773,74.4773,74.3231,74.3916,25641.0
2019-01-29 10:05:00,86.81,86.86,86.75,86.83,32716.0,74.3916,74.4345,74.3402,74.4087,32716.0
2019-01-29 10:10:00,86.8,86.81,86.7,86.7,89352.0,74.383,74.3916,74.2973,74.2973,89352.0
2019-01-29 10:15:00,86.7,86.8,86.69,86.77,56484.0,74.2973,74.383,74.2888,74.3573,56484.0
2019-01-29 10:20:00,86.76,86.9,86.74,86.9,53731.0,74.3488,74.4687,74.3316,74.4687,53731.0
2019-01-29 10:25:00,86.91,87.07,86.88,87.07,29220.0,74.4773,74.6144,74.4516,74.6144,29220.0
2019-01-29 10:30:00,87.09,87.09,87.0,87.02,12596.0,74.6316,74.6316,74.5544,74.5716,12596.0
2019-01-29 10:35:00,87.02,87.1,86.99,87.06,22630.0,74.5716,74.6401,74.5459,74.6058,22630.0
2019-01-29 10:40:00,87.05,87.09,86.92,86.95,40806.0,74.5973,74.6316,74.4859,74.5116,40806.0
2019-01-29 10:45:00,86.96,87.01,86.89,86.92,12531.0,74.5202,74.563,74.4602,74.4859,12531.0
2019-01-29 10:50:00,86.93,86.93,86.73,86.85,25221.0,74.4944,74.4944,74.3231,74.4259,25221.0
2019-01-29 10:55:00,86.86,86.88,86.73,86.77,32978.0,74.4345,74.4516,74.3231,74.3573,32978.0
2019-01-29 11:00:00,86.75,86.75,86.59,86.63,41841.0,74.3402,74.3402,74.2031,74.2374,41841.0
2019-01-29 11:05:00,86.64,86.81,86.61,86.78,15814.0,74.2459,74.3916,74.2202,74.3659,15814.0
2019-01-29 11:10:00,86.78,86.81,86.72,86.78,19670.0,74.3659,74.3916,74.3145,74.3659,19670.0
2019-01-29 11:15:00,86.77,86.85,86.72,86.84,14408.0,74.3573,74.4259,74.3145,74.4173,14408.0
2019-01-29 11:20:00,86.84,86.93,86.8,86.87,19074.0,74.4173,74.4944,74.383,74.443,19074.0
2019-01-29 11:25:00,86.86,86.9,86.72,86.76,35739.0,74.4345,74.4687,74.3145,74.3488,35739.0
2019-01-29 11:30:00,86.75,86.81,86.72,86.73,58387.0,74.3402,74.3916,74.3145,74.3231,58387.0
2019-01-29 11:35:00,86.73,86.76,86.69,86.74,17516.0,74.3231,74.3488,74.2888,74.3316,17516.0
2019-01-29 11:40:00,86.73,86.79,86.72,86.79,13100.0,74.3231,74.3745,74.3145,74.3745,13100.0
2019-01-29 11:45:00,86.79,86.87,86.79,86.87,9457.0,74.3745,74.443,74.3745,74.443,9457.0
2019-01-29 11:50:00,86.86,87.0,86.86,87.0,14335.0,74.4345,74.5544,74.4345,74.5544,14335.0
2019-01-29 11:55:00,86.98,87.02,86.97,86.99,12093.0,74.5373,74.5716,74.5287,74.5459,12093.0
2019-01-29 12:00:00,86.99,87.03,86.95,87.03,14452.0,74.5459,74.5801,74.5116,74.5801,14452.0
2019-01-29 12:05:00,87.02,87.05,86.98,87.03,14396.0,74.5716,74.5973,74.5373,74.5801,14396.0
2019-01-29 12:10:00,87.02,87.05,86.95,87.0,19092.0,74.5716,74.5973,74.5116,74.5544,19092.0
2019-01-29 12:15:00,86.99,87.13,86.98,87.06,32199.0,74.5459,74.6658,74.5373,74.6058,32199.0
2019-01-29 12:20:00,87.05,87.12,87.04,87.06,13926.0,74.5973,74.6573,74.5887,74.6058,13926.0
2019-01-29 12:25:00,87.06,87.08,87.05,87.05,13032.0,74.6058,74.623,74.5973,74.5973,13032.0
2019-01-29 12:30:00,87.05,87.05,86.98,87.01,16563.0,74.5973,74.5973,74.5373,74.563,16563.0
2019-01-29 12:35:00,87.01,87.05,86.99,87.05,8345.0,74.563,74.5973,74.5459,74.5973,8345.0
2019-01-29 12:40:00,87.07,87.13,87.06,87.06,9120.0,74.6144,74.6658,74.6058,74.6058,9120.0
2019-01-29 12:45:00,87.06,87.07,87.0,87.0,8622.0,74.6058,74.6144,74.5544,74.5544,8622.0
2019-01-29 12:50:00,87.01,87.05,87.0,87.01,8844.0,74.563,74.5973,74.5544,74.563,8844.0
2019-01-29 12:55:00,87.02,87.05,86.99,87.0,11917.0,74.5716,74.5973,74.5459,74.5544,11917.0
2019-01-29 13:00:00,86.99,87.0,86.95,87.0,24708.0,74.5459,74.5544,74.5116,74.5544,24708.0
2019-01-29 13:05:00,87.0,87.07,86.99,87.0,15292.0,74.5544,74.6144,74.5459,74.5544,15292.0
2019-01-29 13:10:00,87.0,87.06,86.99,87.0,10487.0,74.5544,74.6058,74.5459,74.5544,10487.0
2019-01-29 13:15:00,87.0,87.08,87.0,87.08,11686.0,74.5544,74.623,74.5544,74.623,11686.0
2019-01-29 13:20:00,87.09,87.12,87.02,87.04,9787.0,74.6316,74.6573,74.5716,74.5887,9787.0
2019-01-29 13:25:00,87.04,87.06,87.0,87.02,9050.0,74.5887,74.6058,74.5544,74.5716,9050.0
2019-01-29 13:30:00,87.04,87.05,86.99,87.01,9045.0,74.5887,74.5973,74.5459,74.563,9045.0
2019-01-29 13:35:00,86.99,87.05,86.99,87.05,8115.0,74.5459,74.5973,74.5459,74.5973,8115.0
2019-01-29 13:40:00,87.03,87.11,87.03,87.07,9721.0,74.5801,74.6487,74.5801,74.6144,9721.0
2019-01-29 13:45:00,87.06,87.08,87.02,87.04,7765.0,74.6058,74.623,74.5716,74.5887,7765.0
2019-01-29 13:50:00,87.04,87.08,87.02,87.03,7502.0,74.5887,74.623,74.5716,74.5801,7502.0
2019-01-29 13:55:00,87.03,87.2,87.03,87.19,10810.0,74.5801,74.7258,74.5801,74.7172,10810.0
2019-01-29 14:00:00,87.18,87.18,87.1,87.1,17120.0,74.7087,74.7087,74.6401,74.6401,17120.0
2019-01-29 14:05:00,87.1,87.11,87.02,87.07,8590.0,74.6401,74.6487,74.5716,74.6144,8590.0
2019-01-29 14:10:00,87.05,87.1,87.04,87.09,12710.0,74.5973,74.6401,74.5887,74.6316,12710.0
2019-01-29 14:15:00,87.09,87.1,87.0,87.04,11228.0,74.6316,74.6401,74.5544,74.5887,11228.0
2019-01-29 14:20:00,87.03,87.06,86.99,87.04,13363.0,74.5801,74.6058,74.5459,74.5887,13363.0
2019-01-29 14:25:00,87.04,87.06,86.99,87.05,58925.0,74.5887,74.6058,74.5459,74.5973,58925.0
2019-01-29 14:30:00,87.04,87.05,87.02,87.03,7366.0,74.5887,74.5973,74.5716,74.5801,7366.0
2019-01-29 14:35:00,87.02,87.02,86.95,86.95,31776.0,74.5716,74.5716,74.5116,74.5116,31776.0
2019-01-29 14:40:00,86.95,86.97,86.89,86.89,18115.0,74.5116,74.5287,74.4602,74.4602,18115.0
2019-01-29 14:45:00,86.89,86.92,86.83,86.92,22832.0,74.4602,74.4859,74.4087,74.4859,22832.0
2019-01-29 14:50:00,86.92,86.96,86.92,86.93,15925.0,74.4859,74.5202,74.4859,74.4944,15925.0
2019-01-29 14:55:00,86.93,86.93,86.83,86.87,13341.0,74.4944,74.4944,74.4087,74.443,13341.0
2019-01-29 15:00:00,86.87,86.87,86.79,86.83,9281.0,74.443,74.443,74.3745,74.4087,9281.0
2019-01-29 15:05:00,86.83,86.88,86.8,86.8,26870.0,74.4087,74.4516,74.383,74.383,26870.0
2019-01-29 15:10:00,86.79,86.86,86.79,86.84,17909.0,74.3745,74.4345,74.3745,74.4173,17909.0
2019-01-29 15:15:00,86.84,86.89,86.8,86.89,24257.0,74.4173,74.4602,74.383,74.4602,24257.0
2019-01-29 15:20:00,86.88,86.9,86.83,86.87,15227.0,74.4516,74.4687,74.4087,74.443,15227.0
2019-01-29 15:25:00,86.87,86.89,86.81,86.85,21869.0,74.443,74.4602,74.3916,74.4259,21869.0
2019-01-29 15:30:00,86.86,86.88,86.79,86.8,22290.0,74.4345,74.4516,74.3745,74.383,22290.0
2019-01-29 15:35:00,86.8,86.8,86.72,86.73,13127.0,74.383,74.383,74.3145,74.3231,13127.0
2019-01-29 15:40:00,86.73,86.79,86.73,86.77,45977.0,74.3231,74.3745,74.3231,74.3573,45977.0
2019-01-29 15:45:00,86.78,86.79,86.74,86.77,48259.0,74.3659,74.3745,74.3316,74.3573,48259.0
2019-01-29 15:50:00,86.77,86.81,86.74,86.81,40398.0,74.3573,74.3916,74.3316,74.3916,40398.0
2019-01-29 15:55:00,86.81,86.85,86.73,86.77,111051.0,74.3916,74.4259,74.3231,74.3573,111051.0
2019-01-30 09:30:00,86.86,86.9,86.72,86.83,26043.0,74.4345,74.4687,74.3145,74.4087,26043.0
2019-01-30 09:35:00,86.83,86.86,86.52,86.55,30667.0,74.4087,74.4345,74.1431,74.1688,30667.0
2019-01-30 09:40:00,86.55,86.63,86.46,86.56,24390.0,74.1688,74.2374,74.0917,74.1774,24390.0
2019-01-30 09:45:00,86.59,86.59,86.32,86.35,13330.0,74.2031,74.2031,73.9717,73.9974,13330.0
2019-01-30 09:50:00,86.37,86.45,86.36,86.42,11608.0,74.0146,74.0831,74.006,74.0574,11608.0
2019-01-30 09:55:00,86.43,86.43,86.21,86.22,10670.0,74.066,74.066,73.8774,73.886,10670.0
2019-01-30 10:00:00,86.22,86.3,86.13,86.22,27215.0,73.886,73.9546,73.8089,73.886,27215.0
2019-01-30 10:05:00,86.22,86.5,86.2,86.48,67272.0,73.886,74.126,73.8689,74.1088,67272.0
2019-01-30 10:10:00,86.47,86.51,86.37,86.41,25378.0,74.1002,74.1345,74.0146,74.0488,25378.0
2019-01-30 10:15:00,86.42,86.44,86.26,86.31,9925.0,74.0574,74.0745,73.9203,73.9631,9925.0
2019-01-30 10:20:00,86.3,86.31,86.19,86.19,9144.0,73.9546,73.9631,73.8603,73.8603,9144.0
2019-01-30 10:25:00,86.22,86.36,86.2,86.36,14652.0,73.886,74.006,73.8689,74.006,14652.0
2019-01-30 10:30:00,86.32,86.4,86.3,86.32,12102.0,73.9717,74.0403,73.9546,73.9717,12102.0
2019-01-30 10:35:00,86.3,86.3,86.12,86.2,8622.0,73.9546,73.9546,73.8003,73.8689,8622.0
2019-01-30 10:40:00,86.22,86.27,86.16,86.26,10394.0,73.886,73.9289,73.8346,73.9203,10394.0
2019-01-30 10:45:00,86.24,86.3,86.2,86.29,16647.0,73.9031,73.9546,73.8689,73.946,16647.0
2019-01-30 10:50:00,86.28,86.34,86.27,86.33,16364.0,73.9374,73.9888,73.9289,73.9803,16364.0
2019-01-30 10:55:00,86.35,86.47,86.35,86.46,10049.0,73.9974,74.1002,73.9974,74.0917,10049.0
2019-01-30 11:00:00,86.46,86.63,86.46,86.61,16255.0,74.0917,74.2374,74.0917,74.2202,16255.0
2019-01-30 11:05:00,86.64,86.78,86.61,86.78,17395.0,74.2459,74.3659,74.2202,74.3659,17395.0
2019-01-30 11:10:00,86.77,86.92,86.76,86.92,17224.0,74.3573,74.4859,74.3488,74.4859,17224.0
2019-01-30 11:15:00,86.93,87.01,86.91,86.98,32317.0,74.4944,74.563,74.4773,74.5373,32317.0
2019-01-30 11:20:00,86.99,87.11,86.96,87.11,12437.0,74.5459,74.6487,74.5202,74.6487,12437.0
2019-01-30 11:25:00,87.12,87.24,87.1,87.16,32695.0,74.6573,74.7601,74.6401,74.6915,32695.0
2019-01-30 11:30:00,87.15,87.15,87.03,87.04,15398.0,74.683,74.683,74.5801,74.5887,15398.0
2019-01-30 11:35:00,87.06,87.06,86.9,86.91,17722.0,74.6058,74.6058,74.4687,74.4773,17722.0
2019-01-30 11:40:00,86.92,87.09,86.92,87.08,11418.0,74.4859,74.6316,74.4859,74.623,11418.0
2019-01-30 11:45:00,87.08,87.17,87.01,87.15,12417.0,74.623,74.7001,74.563,74.683,12417.0
2019-01-30 11:50:00,87.14,87.15,87.05,87.09,11490.0,74.6744,74.683,74.5973,74.6316,11490.0
2019-01-30 11:55:00,87.1,87.14,87.04,87.12,13807.0,74.6401,74.6744,74.5887,74.6573,13807.0
2019-01-30 12:00:00,87.09,87.2,87.0,87.2,13406.0,74.6316,74.7258,74.5544,74.7258,13406.0
2019-01-30 12:05:00,87.19,87.21,87.15,87.17,7937.0,74.7172,74.7344,74.683,74.7001,7937.0
2019-01-30 12:10:00,87.17,87.21,87.16,87.2,8652.0,74.7001,74.7344,74.6915,74.7258,8652.0
2019-01-30 12:15:00,87.2,87.31,87.2,87.26,10491.0,74.7258,74.8201,74.7258,74.7772,10491.0
2019-01-30 12:20:00,87.25,87.27,87.16,87.18,13869.0,74.7687,74.7858,74.6915,74.7087,13869.0
2019-01-30 12:25:00,87.19,87.24,87.15,87.17,16096.0,74.7172,74.7601,74.683,74.7001,16096.0
2019-01-30 12:30:00,87.18,87.22,87.15,87.18,22497.0,74.7087,74.743,74.683,74.7087,22497.0
2019-01-30 12:35:00,87.17,87.18,87.05,87.17,27489.0,74.7001,74.7087,74.5973,74.7001,27489.0
2019-01-30 12:40:00,87.18,87.19,87.06,87.06,12051.0,74.7087,74.7172,74.6058,74.6058,12051.0
2019-01-30 12:45:00,87.06,87.12,87.04,87.1,18044.0,74.6058,74.6573,74.5887,74.6401,18044.0
2019-01-30 12:50:00,87.11,87.15,87.07,87.11,7300.0,74.6487,74.683,74.6144,74.6487,7300.0
2019-01-30 12:55:00,87.13,87.13,87.05,87.06,9253.0,74.6658,74.6658,74.5973,74.6058,9253.0
2019-01-30 13:00:00,87.06,87.13,87.04,87.09,8289.0,74.6058,74.6658,74.5887,74.6316,8289.0
2019-01-30 13:05:00,87.09,87.1,87.06,87.09,5815.0,74.6316,74.6401,74.6058,74.6316,5815.0
2019-01-30 13:10:00,87.09,87.14,87.04,87.04,6413.0,74.6316,74.6744,74.5887,74.5887,6413.0
2019-01-30 13:15:00,87.04,87.04,86.95,86.95,4059.0,74.5887,74.5887,74.5116,74.5116,4059.0
2019-01-30 13:20:00,86.94,86.96,86.9,86.95,4570.0,74.503,74.5202,74.4687,74.5116,4570.0
2019-01-30 13:25:00,86.95,87.0,86.93,86.99,7350.0,74.5116,74.5544,74.4944,74.5459,7350.0
2019-01-30 13:30:00,87.0,87.02,86.93,86.94,24395.0,74.5544,74.5716,74.4944,74.503,24395.0
2019-01-30 13:35:00,86.93,86.98,86.93,86.96,17104.0,74.4944,74.5373,74.4944,74.5202,17104.0
2019-01-30 13:40:00,86.96,86.98,86.9,86.9,5112.0,74.5202,74.5373,74.4687,74.4687,5112.0
2019-01-30 13:45:00,86.9,86.9,86.82,86.85,4120.0,74.4687,74.4687,74.4002,74.4259,4120.0
2019-01-30 13:50:00,86.85,86.99,86.84,86.98,8823.0,74.4259,74.5459,74.4173,74.5373,8823.0
2019-01-30 13:55:00,86.96,86.99,86.9,86.98,4705.0,74.5202,74.5459,74.4687,74.5373,4705.0
2019-01-30 14:00:00,86.97,87.47,86.96,87.46,41268.0,74.5287,74.9572,74.5202,74.9486,41268.0
2019-01-30 14:05:00,87.45,87.48,87.28,87.34,18490.0,74.9401,74.9658,74.7944,74.8458,18490.0
2019-01-30 14:10:00,87.36,87.56,87.34,87.56,16384.0,74.8629,75.0343,74.8458,75.0343,16384.0
2019-01-30 14:15:00,87.55,87.63,87.43,87.55,22589.0,75.0258,75.0943,74.9229,75.0258,22589.0
2019-01-30 14:20:00,87.56,87.73,87.54,87.6,17195.0,75.0343,75.18,75.0172,75.0686,17195.0
2019-01-30 14:25:00,87.63,87.67,87.48,87.55,20265.0,75.0943,75.1286,74.9658,75.0258,20265.0
2019-01-30 14:30:00,87.54,87.54,87.33,87.4,15258.0,75.0172,75.0172,74.8372,74.8972,15258.0
2019-01-30 14:35:00,87.39,87.41,87.28,87.34,15889.0,74.8886,74.9058,74.7944,74.8458,15889.0
2019-01-30 14:40:00,87.32,87.35,87.22,87.35,13954.0,74.8287,74.8544,74.743,74.8544,13954.0
2019-01-30 14:45:00,87.33,87.48,87.33,87.43,11784.0,74.8372,74.9658,74.8372,74.9229,11784.0
2019-01-30 14:50:00,87.42,87.51,87.32,87.46,22871.0,74.9143,74.9915,74.8287,74.9486,22871.0
2019-01-30 14:55:00,87.47,87.56,87.44,87.53,13791.0,74.9572,75.0343,74.9315,75.0086,13791.0
2019-01-30 15:00:00,87.52,87.53,87.4,87.4,18432.0,75.0,75.0086,74.8972,74.8972,18432.0
2019-01-30 15:05:00,87.42,87.46,87.34,87.43,21711.0,74.9143,74.9486,74.8458,74.9229,21711.0
2019-01-30 15:10:00,87.4,87.41,87.32,87.38,12578.0,74.8972,74.9058,74.8287,74.8801,12578.0
2019-01-30 15:15:00,87.38,87.41,87.27,87.3,10195.0,74.8801,74.9058,74.7858,74.8115,10195.0
2019-01-30 15:20:00,87.3,87.34,87.19,87.21,12095.0,74.8115,74.8458,74.7172,74.7344,12095.0
2019-01-30 15:25:00,87.21,87.27,87.17,87.17,23602.0,74.7344,74.7858,74.7001,74.7001,23602.0
2019-01-30 15:30:00,87.16,87.19,87.02,87.07,21525.0,74.6915,74.7172,74.5716,74.6144,21525.0
2019-01-30 15:35:00,87.08,87.2,87.07,87.16,27982.0,74.623,74.7258,74.6144,74.6915,27982.0
2019-01-30 15:40:00,87.15,87.23,87.12,87.19,58651.0,74.683,74.7515,74.6573,74.7172,58651.0
2019-01-30 15:45:00,87.19,87.26,87.17,87.19,23166.0,74.7172,74.7772,74.7001,74.7172,23166.0
2019-01-30 15:50:00,87.19,87.2,87.03,87.09,30329.0,74.7172,74.7258,74.5801,74.6316,30329.0
2019-01-30 15:55:00,87.09,87.34,87.09,87.34,93606.0,74.6316,74.8458,74.6316,74.8458,93606.0
2019-01-31 09:30:00,86.84,87.21,86.81,87.1,20393.0,74.4173,74.7344,74.3916,74.6401,20393.0
2019-01-31 09:35:00,87.2,87.22,86.97,87.2,7929.0,74.7258,74.743,74.5287,74.7258,7929.0
2019-01-31 09:40:00,87.15,87.21,87.07,87.2,15399.0,74.683,74.7344,74.6144,74.7258,15399.0
2019-01-31 09:45:00,87.17,87.28,87.13,87.26,8918.0,74.7001,74.7944,74.6658,74.7772,8918.0
2019-01-31 09:50:00,87.23,87.34,87.2,87.24,18822.0,74.7515,74.8458,74.7258,74.7601,18822.0
2019-01-31 09:55:00,87.23,87.25,87.13,87.14,7444.0,74.7515,74.7687,74.6658,74.6744,7444.0
2019-01-31 10:00:00,87.14,87.27,87.14,87.2,13001.0,74.6744,74.7858,74.6744,74.7258,13001.0
2019-01-31 10:05:00,87.21,87.3,87.2,87.2,9320.0,74.7344,74.8115,74.7258,74.7258,9320.0
2019-01-31 10:10:00,87.2,87.31,87.18,87.31,7940.0,74.7258,74.8201,74.7087,74.8201,7940.0
2019-01-31 10:15:00,87.33,87.36,87.29,87.3,32539.0,74.8372,74.8629,74.8029,74.8115,32539.0
2019-01-31 10:20:00,87.3,87.3,87.2,87.3,6207.0,74.8115,74.8115,74.7258,74.8115,6207.0
2019-01-31 10:25:00,87.31,87.43,87.31,87.42,8261.0,74.8201,74.9229,74.8201,74.9143,8261.0
2019-01-31 10:30:00,87.43,87.51,87.4,87.44,17083.0,74.9229,74.9915,74.8972,74.9315,17083.0
2019-01-31 10:35:00,87.45,87.47,87.36,87.45,10136.0,74.9401,74.9572,74.8629,74.9401,10136.0
2019-01-31 10:40:00,87.45,87.48,87.44,87.47,7400.0,74.9401,74.9658,74.9315,74.9572,7400.0
2019-01-31 10:45:00,87.43,87.45,87.22,87.26,61460.0,74.9229,74.9401,74.743,74.7772,61460.0
2019-01-31 10:50:00,87.26,87.32,87.23,87.31,6825.0,74.7772,74.8287,74.7515,74.8201,6825.0
2019-01-31 10:55:00,87.28,87.28,87.1,87.2,6220.0,74.7944,74.7944,74.6401,74.7258,6220.0
2019-01-31 11:00:00,87.21,87.35,87.21,87.33,8634.0,74.7344,74.8544,74.7344,74.8372,8634.0
2019-01-31 11:05:00,87.33,87.33,87.18,87.28,9803.0,74.8372,74.8372,74.7087,74.7944,9803.0
2019-01-31 11:10:00,87.26,87.32,87.23,87.29,9063.0,74.7772,74.8287,74.7515,74.8029,9063.0
2019-01-31 11:15:00,87.26,87.28,87.17,87.26,11703.0,74.7772,74.7944,74.7001,74.7772,11703.0
2019-01-31 11:20:00,87.27,87.34,87.27,87.32,8851.0,74.7858,74.8458,74.7858,74.8287,8851.0
2019-01-31 11:25:00,87.32,87.39,87.3,87.36,8839.0,74.8287,74.8886,74.8115,74.8629,8839.0
2019-01-31 11:30:00,87.36,87.43,87.32,87.43,6756.0,74.8629,74.9229,74.8287,74.9229,6756.0
2019-01-31 11:35:00,87.4,87.42,87.36,87.4,8619.0,74.8972,74.9143,74.8629,74.8972,8619.0
2019-01-31 11:40:00,87.42,87.46,87.39,87.46,9305.0,74.9143,74.9486,74.8886,74.9486,9305.0
2019-01-31 11:45:00,87.46,87.56,87.43,87.52,8817.0,74.9486,75.0343,74.9229,75.0,8817.0
2019-01-31 11:50:00,87.52,87.52,87.41,87.49,13299.0,75.0,75.0,74.9058,74.9743,13299.0
2019-01-31 11:55:00,87.49,87.5,87.44,87.48,9174.0,74.9743,74.9829,74.9315,74.9658,9174.0
2019-01-31 12:00:00,87.49,87.5,87.39,87.39,14010.0,74.9743,74.9829,74.8886,74.8886,14010.0
2019-01-31 12:05:00,87.39,87.42,87.32,87.35,26403.0,74.8886,74.9143,74.8287,74.8544,26403.0
2019-01-31 12:10:00,87.35,87.36,87.27,87.3,11298.0,74.8544,74.8629,74.7858,74.8115,11298.0
2019-01-31 12:15:00,87.29,87.33,87.26,87.28,10396.0,74.8029,74.8372,74.7772,74.7944,10396.0
2019-01-31 12:20:00,87.29,87.3,87.2,87.27,6914.0,74.8029,74.8115,74.7258,74.7858,6914.0
2019-01-31 12:25:00,87.26,87.26,87.18,87.19,13068.0,74.7772,74.7772,74.7087,74.7172,13068.0
2019-01-31 12:30:00,87.19,87.31,87.19,87.31,10537.0,74.7172,74.8201,74.7172,74.8201,10537.0
2019-01-31 12:35:00,87.32,87.41,87.32,87.38,11043.0,74.8287,74.9058,74.8287,74.8801,11043.0
2019-01-31 12:40:00,87.39,87.43,87.21,87.22,12603.0,74.8886,74.9229,74.7344,74.743,12603.0
2019-01-31 12:45:00,87.23,87.3,87.22,87.29,10575.0,74.7515,74.8115,74.743,74.8029,10575.0
2019-01-31 12:50:00,87.25,87.28,87.22,87.26,9947.0,74.7687,74.7944,74.743,74.7772,9947.0
2019-01-31 12:55:00,87.27,87.29,87.24,87.29,6716.0,74.7858,74.8029,74.7601,74.8029,6716.0
2019-01-31 13:00:00,87.3,87.33,87.25,87.27,7836.0,74.8115,74.8372,74.7687,74.7858,7836.0
2019-01-31 13:05:00,87.31,87.37,87.31,87.36,6792.0,74.8201,74.8715,74.8201,74.8629,6792.0
2019-01-31 13:10:00,87.37,87.37,87.31,87.33,5118.0,74.8715,74.8715,74.8201,74.8372,5118.0
2019-01-31 13:15:00,87.31,87.36,87.3,87.32,7444.0,74.8201,74.8629,74.8115,74.8287,7444.0
2019-01-31 13:20:00,87.32,87.36,87.32,87.34,7334.0,74.8287,74.8629,74.8287,74.8458,7334.0
2019-01-31 13:25:00,87.34,87.38,87.32,87.33,7673.0,74.8458,74.8801,74.8287,74.8372,7673.0
2019-01-31 13:30:00,87.35,87.37,87.3,87.37,8289.0,74.8544,74.8715,74.8115,74.8715,8289.0
2019-01-31 13:35:00,87.38,87.48,87.37,87.47,8576.0,74.8801,74.9658,74.8715,74.9572,8576.0
2019-01-31 13:40:00,87.48,87.53,87.46,87.51,6039.0,74.9658,75.0086,74.9486,74.9915,6039.0
2019-01-31 13:45:00,87.49,87.5,87.42,87.46,9953.0,74.9743,74.9829,74.9143,74.9486,9953.0
2019-01-31 13:50:00,87.46,87.52,87.45,87.52,4700.0,74.9486,75.0,74.9401,75.0,4700.0
2019-01-31 13:55:00,87.52,87.61,87.51,87.61,5284.0,75.0,75.0772,74.9915,75.0772,5284.0
2019-01-31 14:00:00,87.62,87.7,87.59,87.65,14089.0,75.0857,75.1543,75.06,75.1114,14089.0
2019-01-31 14:05:00,87.65,87.76,87.65,87.73,13361.0,75.1114,75.2057,75.1114,75.18,13361.0
2019-01-31 14:10:00,87.74,87.74,87.59,87.6,14148.0,75.1886,75.1886,75.06,75.0686,14148.0
2019-01-31 14:15:00,87.61,87.63,87.59,87.6,8718.0,75.0772,75.0943,75.06,75.0686,8718.0
2019-01-31 14:20:00,87.6,87.65,87.59,87.65,13314.0,75.0686,75.1114,75.06,75.1114,13314.0
2019-01-31 14:25:00,87.64,87.65,87.57,87.58,12522.0,75.1029,75.1114,75.0429,75.0515,12522.0
2019-01-31 14:30:00,87.59,87.68,87.56,87.57,10408.0,75.06,75.1372,75.0343,75.0429,10408.0
2019-01-31 14:35:00,87.59,87.66,87.56,87.64,8243.0,75.06,75.12,75.0343,75.1029,8243.0
2019-01-31 14:40:00,87.65,87.67,87.6,87.63,7415.0,75.1114,75.1286,75.0686,75.0943,7415.0
2019-01-31 14:45:00,87.63,87.7,87.61,87.7,6102.0,75.0943,75.1543,75.0772,75.1543,6102.0
2019-01-31 14:50:00,87.69,87.82,87.68,87.78,11439.0,75.1457,75.2571,75.1372,75.2228,11439.0
2019-01-31 14:55:00,87.77,87.84,87.76,87.78,9063.0,75.2143,75.2743,75.2057,75.2228,9063.0
2019-01-31 15:00:00,87.77,87.78,87.68,87.7,7917.0,75.2143,75.2228,75.1372,75.1543,7917.0
2019-01-31 15:05:00,87.68,87.76,87.68,87.72,10026.0,75.1372,75.2057,75.1372,75.1714,10026.0
2019-01-31 15:10:00,87.72,87.72,87.61,87.61,9855.0,75.1714,75.1714,75.0772,75.0772,9855.0
2019-01-31 15:15:00,87.61,87.69,87.55,87.56,9042.0,75.0772,75.1457,75.0258,75.0343,9042.0
2019-01-31 15:20:00,87.55,87.6,87.54,87.56,11794.0,75.0258,75.0686,75.0172,75.0343,11794.0
2019-01-31 15:25:00,87.58,87.66,87.56,87.64,10968.0,75.0515,75.12,75.0343,75.1029,10968.0
2019-01-31 15:30:00,87.65,87.72,87.63,87.7,14241.0,75.1114,75.1714,75.0943,75.1543,14241.0
2019-01-31 15:35:00,87.72,87.74,87.67,87.74,29379.0,75.1714,75.1886,75.1286,75.1886,29379.0
2019-01-31 15:40:00,87.73,87.84,87.72,87.78,20686.0,75.18,75.2743,75.1714,75.2228,20686.0
2019-01-31 15:45:00,87.77,87.83,87.72,87.81,41878.0,75.2143,75.2657,75.1714,75.2486,41878.0
2019-01-31 15:50:00,87.82,87.99,87.81,87.98,49203.0,75.2571,75.4028,75.2486,75.3942,49203.0
2019-01-31 15:55:00,87.98,88.05,87.87,87.87,122021.0,75.3942,75.4542,75.3,75.3,122021.0
2019-02-01 09:30:00,88.3,88.39,88.07,88.39,23966.0,75.6685,75.7456,75.4714,75.7456,23966.0
2019-02-01 09:35:00,88.48,88.5,88.25,88.4,5547.0,75.8227,75.8399,75.6256,75.7542,5547.0
2019-02-01 09:40:00,88.45,88.49,88.36,88.46,7447.0,75.797,75.8313,75.7199,75.8056,7447.0
2019-02-01 09:45:00,88.43,88.53,88.22,88.3,10463.0,75.7799,75.8656,75.5999,75.6685,10463.0
2019-02-01 09:50:00,88.26,88.26,88.13,88.2,2800.0,75.6342,75.6342,75.5228,75.5828,2800.0
2019-02-01 09:55:00,88.24,88.24,88.0,88.04,16394.0,75.617,75.617,75.4114,75.4457,16394.0
2019-02-01 10:00:00,88.07,88.22,88.02,88.21,11060.0,75.4714,75.5999,75.4285,75.5913,11060.0
2019-02-01 10:05:00,88.17,88.3,88.15,88.19,11345.0,75.5571,75.6685,75.5399,75.5742,11345.0
2019-02-01 10:10:00,88.2,88.3,88.2,88.23,9082.0,75.5828,75.6685,75.5828,75.6085,9082.0
2019-02-01 10:15:00,88.27,88.36,88.2,88.36,9228.0,75.6428,75.7199,75.5828,75.7199,9228.0
2019-02-01 10:20:00,88.32,88.49,88.32,88.47,8808.0,75.6856,75.8313,75.6856,75.8141,8808.0
2019-02-01 10:25:00,88.48,88.5,88.35,88.35,3100.0,75.8227,75.8399,75.7113,75.7113,3100.0
2019-02-01 10:30:00,88.36,88.43,88.29,88.38,7001.0,75.7199,75.7799,75.6599,75.737,7001.0
2019-02-01 10:35:00,88.34,88.4,88.26,88.36,4426.0,75.7027,75.7542,75.6342,75.7199,4426.0
2019-02-01 10:40:00,88.32,88.37,88.28,88.28,5400.0,75.6856,75.7284,75.6513,75.6513,5400.0
2019-02-01 10:45:00,88.27,88.36,88.22,88.24,15358.0,75.6428,75.7199,75.5999,75.617,15358.0
2019-02-01 10:50:00,88.23,88.28,88.19,88.2,10561.0,75.6085,75.6513,75.5742,75.5828,10561.0
2019-02-01 10:55:00,88.18,88.19,88.12,88.15,6469.0,75.5656,75.5742,75.5142,75.5399,6469.0
2019-02-01 11:00:00,88.15,88.19,88.06,88.17,9337.0,75.5399,75.5742,75.4628,75.5571,9337.0
2019-02-01 11:05:00,88.17,88.27,88.13,88.23,7848.0,75.5571,75.6428,75.5228,75.6085,7848.0
2019-02-01 11:10:00,88.26,88.32,88.2,88.32,18373.0,75.6342,75.6856,75.5828,75.6856,18373.0
2019-02-01 11:15:00,88.31,88.4,88.29,88.36,20086.0,75.677,75.7542,75.6599,75.7199,20086.0
2019-02-01 11:20:00,88.37,88.41,88.36,88.41,5855.0,75.7284,75.7627,75.7199,75.7627,5855.0
2019-02-01 11:25:00,88.4,88.47,88.36,88.41,10786.0,75.7542,75.8141,75.7199,75.7627,10786.0
2019-02-01 11:30:00,88.41,88.45,88.36,88.39,4799.0,75.7627,75.797,75.7199,75.7456,4799.0
2019-02-01 11:35:00,88.39,88.42,88.33,88.33,4103.0,75.7456,75.7713,75.6942,75.6942,4103.0
2019-02-01 11:40:00,88.34,88.42,88.34,88.38,3495.0,75.7027,75.7713,75.7027,75.737,3495.0
2019-02-01 11:45:00,88.39,88.39,88.31,88.39,17207.0,75.7456,75.7456,75.677,75.7456,17207.0
2019-02-01 11:50:00,88.41,88.53,88.4,88.53,4332.0,75.7627,75.8656,75.7542,75.8656,4332.0
2019-02-01 11:55:00,88.54,88.6,88.5,88.57,7179.0,75.8741,75.9255,75.8399,75.8998,7179.0
2019-02-01 12:00:00,88.6,88.64,88.54,88.59,13917.0,75.9255,75.9598,75.8741,75.917,13917.0
2019-02-01 12:05:00,88.59,88.66,88.58,88.66,14753.0,75.917,75.977,75.9084,75.977,14753.0
2019-02-01 12:10:00,88.64,88.66,88.61,88.61,9163.0,75.9598,75.977,75.9341,75.9341,9163.0
2019-02-01 12:15:00,88.62,88.62,88.44,88.46,41020.0,75.9427,75.9427,75.7884,75.8056,41020.0
2019-02-01 12:20:00,88.47,88.48,88.32,88.33,26285.0,75.8141,75.8227,75.6856,75.6942,26285.0
2019-02-01 12:25:00,88.33,88.42,88.31,88.41,32080.0,75.6942,75.7713,75.677,75.7627,32080.0
2019-02-01 12:30:00,88.4,88.49,88.39,88.46,12391.0,75.7542,75.8313,75.7456,75.8056,12391.0
2019-02-01 12:35:00,88.46,88.54,88.41,88.49,26942.0,75.8056,75.8741,75.7627,75.8313,26942.0
2019-02-01 12:40:00,88.49,88.61,88.47,88.61,10700.0,75.8313,75.9341,75.8141,75.9341,10700.0
2019-02-01 12:45:00,88.6,88.62,88.49,88.62,9038.0,75.9255,75.9427,75.8313,75.9427,9038.0
2019-02-01 12:50:00,88.64,88.7,88.63,88.64,8589.0,75.9598,76.0112,75.9513,75.9598,8589.0
2019-02-01 12:55:00,88.63,88.66,88.61,88.65,6776.0,75.9513,75.977,75.9341,75.9684,6776.0
2019-02-01 13:00:00,88.64,88.65,88.6,88.62,11035.0,75.9598,75.9684,75.9255,75.9427,11035.0
2019-02-01 13:05:00,88.61,88.63,88.57,88.63,9907.0,75.9341,75.9513,75.8998,75.9513,9907.0
2019-02-01 13:10:00,88.62,88.64,88.55,88.55,6161.0,75.9427,75.9598,75.8827,75.8827,6161.0
2019-02-01 13:15:00,88.55,88.59,88.51,88.59,34664.0,75.8827,75.917,75.8484,75.917,34664.0
2019-02-01 13:20:00,88.58,88.6,88.51,88.59,9707.0,75.9084,75.9255,75.8484,75.917,9707.0
2019-02-01 13:25:00,88.59,88.66,88.59,88.64,6720.0,75.917,75.977,75.917,75.9598,6720.0
2019-02-01 13:30:00,88.63,88.69,88.63,88.67,6701.0,75.9513,76.0027,75.9513,75.9855,6701.0
2019-02-01 13:35:00,88.65,88.69,88.62,88.68,4781.0,75.9684,76.0027,75.9427,75.9941,4781.0
2019-02-01 13:40:00,88.66,88.67,88.56,88.57,15267.0,75.977,75.9855,75.8913,75.8998,15267.0
2019-02-01 13:45:00,88.57,88.74,88.52,88.74,32293.0,75.8998,76.0455,75.857,76.0455,32293.0
2019-02-01 13:50:00,88.72,88.76,88.68,88.7,18051.0,76.0284,76.0627,75.9941,76.0112,18051.0
2019-02-01 13:55:00,88.66,88.74,88.64,88.68,18812.0,75.977,76.0455,75.9598,75.9941,18812.0
2019-02-01 14:00:00,88.7,88.7,88.45,88.49,60459.0,76.0112,76.0112,75.797,75.8313,60459.0
2019-02-01 14:05:00,88.49,88.52,88.45,88.46,5411.0,75.8313,75.857,75.797,75.8056,5411.0
2019-02-01 14:10:00,88.44,88.47,88.42,88.45,7431.0,75.7884,75.8141,75.7713,75.797,7431.0
2019-02-01 14:15:00,88.43,88.52,88.42,88.43,16684.0,75.7799,75.857,75.7713,75.7799,16684.0
2019-02-01 14:20:00,88.43,88.45,88.37,88.39,8391.0,75.7799,75.797,75.7284,75.7456,8391.0
2019-02-01 14:25:00,88.37,88.4,88.35,88.37,9113.0,75.7284,75.7542,75.7113,75.7284,9113.0
2019-02-01 14:30:00,88.37,88.54,88.36,88.52,5871.0,75.7284,75.8741,75.7199,75.857,5871.0
2019-02-01 14:35:00,88.51,88.55,88.47,88.53,10782.0,75.8484,75.8827,75.8141,75.8656,10782.0
2019-02-01 14:40:00,88.53,88.55,88.51,88.54,3930.0,75.8656,75.8827,75.8484,75.8741,3930.0
2019-02-01 14:45:00,88.54,88.58,88.49,88.49,9941.0,75.8741,75.9084,75.8313,75.8313,9941.0
2019-02-01 14:50:00,88.5,88.52,88.42,88.42,13991.0,75.8399,75.857,75.7713,75.7713,13991.0
2019-02-01 14:55:00,88.42,88.48,88.4,88.47,6657.0,75.7713,75.8227,75.7542,75.8141,6657.0
2019-02-01 15:00:00,88.44,88.47,88.34,88.37,7474.0,75.7884,75.8141,75.7027,75.7284,7474.0
2019-02-01 15:05:00,88.37,88.38,88.32,88.33,11120.0,75.7284,75.737,75.6856,75.6942,11120.0
2019-02-01 15:10:00,88.32,88.41,88.3,88.41,9845.0,75.6856,75.7627,75.6685,75.7627,9845.0
2019-02-01 15:15:00,88.39,88.5,88.39,88.47,16331.0,75.7456,75.8399,75.7456,75.8141,16331.0
2019-02-01 15:20:00,88.47,88.53,88.46,88.52,14187.0,75.8141,75.8656,75.8056,75.857,14187.0
2019-02-01 15:25:00,88.52,88.57,88.47,88.57,33234.0,75.857,75.8998,75.8141,75.8998,33234.0
2019-02-01 15:30:00,88.58,88.66,88.58,88.65,33987.0,75.9084,75.977,75.9084,75.9684,33987.0
2019-02-01 15:35:00,88.65,88.75,88.62,88.75,20717.0,75.9684,76.0541,75.9427,76.0541,20717.0
2019-02-01 15:40:00,88.75,88.75,88.7,88.73,24686.0,76.0541,76.0541,76.0112,76.0369,24686.0
2019-02-01 15:45:00,88.73,88.78,88.67,88.69,37942.0,76.0369,76.0798,75.9855,76.0027,37942.0
2019-02-01 15:50:00,88.69,88.79,88.68,88.78,53113.0,76.0027,76.0884,75.9941,76.0798,53113.0
2019-02-01 15:55:00,88.77,88.88,88.74,88.83,186749.0,76.0712,76.1655,76.0455,76.1226,186749.0
2019-02-04 09:30:00,88.8,88.8,88.37,88.66,35174.0,76.0969,76.0969,75.7284,75.977,35174.0
2019-02-04 09:35:00,88.7,88.84,88.61,88.7,4972.0,76.0112,76.1312,75.9341,76.0112,4972.0
2019-02-04 09:40:00,88.71,88.76,88.43,88.52,11498.0,76.0198,76.0627,75.7799,75.857,11498.0
2019-02-04 09:45:00,88.5,88.58,88.46,88.55,13350.0,75.8399,75.9084,75.8056,75.8827,13350.0
2019-02-04 09:50:00,88.55,88.56,88.49,88.54,22576.0,75.8827,75.8913,75.8313,75.8741,22576.0
2019-02-04 09:55:00,88.52,88.58,88.5,88.51,16417.0,75.857,75.9084,75.8399,75.8484,16417.0
2019-02-04 10:00:00,88.51,88.52,88.33,88.37,35317.0,75.8484,75.857,75.6942,75.7284,35317.0
2019-02-04 10:05:00,88.36,88.45,88.26,88.45,11687.0,75.7199,75.797,75.6342,75.797,11687.0
2019-02-04 10:10:00,88.45,88.62,88.44,88.56,12421.0,75.797,75.9427,75.7884,75.8913,12421.0
2019-02-04 10:15:00,88.57,88.6,88.54,88.59,9600.0,75.8998,75.9255,75.8741,75.917,9600.0
2019-02-04 10:20:00,88.59,88.59,88.37,88.37,25915.0,75.917,75.917,75.7284,75.7284,25915.0
2019-02-04 10:25:00,88.39,88.4,88.3,88.39,7830.0,75.7456,75.7542,75.6685,75.7456,7830.0
2019-02-04 10:30:00,88.39,88.53,88.37,88.51,29508.0,75.7456,75.8656,75.7284,75.8484,29508.0
2019-02-04 10:35:00,88.51,88.6,88.49,88.56,21552.0,75.8484,75.9255,75.8313,75.8913,21552.0
2019-02-04 10:40:00,88.56,88.61,88.53,88.59,13096.0,75.8913,75.9341,75.8656,75.917,13096.0
2019-02-04 10:45:00,88.6,88.6,88.49,88.53,19483.0,75.9255,75.9255,75.8313,75.8656,19483.0
2019-02-04 10:50:00,88.54,88.56,88.47,88.52,22115.0,75.8741,75.8913,75.8141,75.857,22115.0
2019-02-04 10:55:00,88.51,88.62,88.51,88.55,14728.0,75.8484,75.9427,75.8484,75.8827,14728.0
2019-02-04 11:00:00,88.55,88.74,88.54,88.65,6511.0,75.8827,76.0455,75.8741,75.9684,6511.0
2019-02-04 11:05:00,88.65,88.65,88.57,88.58,11743.0,75.9684,75.9684,75.8998,75.9084,11743.0
2019-02-04 11:10:00,88.59,88.59,88.52,88.56,11567.0,75.917,75.917,75.857,75.8913,11567.0
2019-02-04 11:15:00,88.56,88.62,88.55,88.6,10690.0,75.8913,75.9427,75.8827,75.9255,10690.0
2019-02-04 11:20:00,88.6,88.66,88.57,88.59,14280.0,75.9255,75.977,75.8998,75.917,14280.0
2019-02-04 11:25:00,88.58,88.63,88.55,88.63,13325.0,75.9084,75.9513,75.8827,75.9513,13325.0
2019-02-04 11:30:00,88.64,88.68,88.59,88.65,12546.0,75.9598,75.9941,75.917,75.9684,12546.0
2019-02-04 11:35:00,88.64,88.68,88.62,88.65,9893.0,75.9598,75.9941,75.9427,75.9684,9893.0
2019-02-04 11:40:00,88.65,88.67,88.57,88.58,16683.0,75.9684,75.9855,75.8998,75.9084,16683.0
2019-02-04 11:45:00,88.58,88.6,88.56,88.58,21122.0,75.9084,75.9255,75.8913,75.9084,21122.0
2019-02-04 11:50:00,88.58,88.66,88.58,88.58,14278.0,75.9084,75.977,75.9084,75.9084,14278.0
2019-02-04 11:55:00,88.59,88.67,88.58,88.66,8783.0,75.917,75.9855,75.9084,75.977,8783.0
2019-02-04 12:00:00,88.67,88.7,88.65,88.65,5584.0,75.9855,76.0112,75.9684,75.9684,5584.0
2019-02-04 12:05:00,88.65,88.65,88.63,88.63,9009.0,75.9684,75.9684,75.9513,75.9513,9009.0
2019-02-04 12:10:00,88.64,88.75,88.63,88.71,10964.0,75.9598,76.0541,75.9513,76.0198,10964.0
2019-02-04 12:15:00,88.7,88.7,88.67,88.7,9933.0,76.0112,76.0112,75.9855,76.0112,9933.0
2019-02-04 12:20:00,88.7,88.7,88.62,88.62,8292.0,76.0112,76.0112,75.9427,75.9427,8292.0
2019-02-04 12:25:00,88.61,88.63,88.59,88.62,6600.0,75.9341,75.9513,75.917,75.9427,6600.0
2019-02-04 12:30:00,88.6,88.66,88.59,88.65,10447.0,75.9255,75.977,75.917,75.9684,10447.0
2019-02-04 12:35:00,88.65,88.69,88.61,88.62,10647.0,75.9684,76.0027,75.9341,75.9427,10647.0
2019-02-04 12:40:00,88.61,88.63,88.52,88.52,12625.0,75.9341,75.9513,75.857,75.857,12625.0
2019-02-04 12:45:00,88.52,88.58,88.5,88.55,19593.0,75.857,75.9084,75.8399,75.8827,19593.0
2019-02-04 12:50:00,88.56,88.64,88.55,88.61,22162.0,75.8913,75.9598,75.8827,75.9341,22162.0
2019-02-04 12:55:00,88.63,88.63,88.52,88.56,11341.0,75.9513,75.9513,75.857,75.8913,11341.0
2019-02-04 13:00:00,88.57,88.61,88.55,88.6,6155.0,75.8998,75.9341,75.8827,75.9255,6155.0
2019-02-04 13:05:00,88.6,88.63,88.6,88.61,7927.0,75.9255,75.9513,75.9255,75.9341,7927.0
2019-02-04 13:10:00,88.61,88.61,88.55,88.56,6800.0,75.9341,75.9341,75.8827,75.8913,6800.0
2019-02-04 13:15:00,88.57,88.61,88.56,88.58,6663.0,75.8998,75.9341,75.8913,75.9084,6663.0
2019-02-04 13:20:00,88.57,88.6,88.56,88.58,7321.0,75.8998,75.9255,75.8913,75.9084,7321.0
2019-02-04 13:25:00,88.59,88.59,88.55,88.57,5032.0,75.917,75.917,75.8827,75.8998,5032.0
2019-02-04 13:30:00,88.56,88.59,88.53,88.55,8223.0,75.8913,75.917,75.8656,75.8827,8223.0
2019-02-04 13:35:00,88.55,88.56,88.52,88.55,10358.0,75.8827,75.8913,75.857,75.8827,10358.0
2019-02-04 13:40:00,88.56,88.6,88.56,88.6,7646.0,75.8913,75.9255,75.8913,75.9255,7646.0
2019-02-04 13:45:00,88.6,88.71,88.6,88.71,7550.0,75.9255,76.0198,75.9255,76.0198,7550.0
2019-02-04 13:50:00,88.7,88.74,88.68,88.73,4591.0,76.0112,76.0455,75.9941,76.0369,4591.0
2019-02-04 13:55:00,88.73,88.78,88.71,88.77,8847.0,76.0369,76.0798,76.0198,76.0712,8847.0
2019-02-04 14:00:00,88.76,88.77,88.71,88.73,7968.0,76.0627,76.0712,76.0198,76.0369,7968.0
2019-02-04 14:05:00,88.74,88.77,88.71,88.77,6722.0,76.0455,76.0712,76.0198,76.0712,6722.0
2019-02-04 14:10:00,88.77,88.81,88.74,88.79,8371.0,76.0712,76.1055,76.0455,76.0884,8371.0
2019-02-04 14:15:00,88.79,88.81,88.73,88.74,9649.0,76.0884,76.1055,76.0369,76.0455,9649.0
2019-02-04 14:20:00,88.74,88.84,88.73,88.84,13884.0,76.0455,76.1312,76.0369,76.1312,13884.0
2019-02-04 14:25:00,88.84,88.97,88.84,88.94,19068.0,76.1312,76.2426,76.1312,76.2169,19068.0
2019-02-04 14:30:00,88.93,88.93,88.83,88.83,15548.0,76.2083,76.2083,76.1226,76.1226,15548.0
2019-02-04 14:35:00,88.84,88.84,88.8,88.81,11085.0,76.1312,76.1312,76.0969,76.1055,11085.0
2019-02-04 14:40:00,88.8,88.82,88.71,88.71,10240.0,76.0969,76.1141,76.0198,76.0198,10240.0
2019-02-04 14:45:00,88.72,88.72,88.64,88.67,10667.0,76.0284,76.0284,75.9598,75.9855,10667.0
2019-02-04 14:50:00,88.67,88.73,88.64,88.73,9381.0,75.9855,76.0369,75.9598,76.0369,9381.0
2019-02-04 14:55:00,88.73,88.75,88.69,88.7,10760.0,76.0369,76.0541,76.0027,76.0112,10760.0
2019-02-04 15:00:00,88.71,88.72,88.63,88.72,15937.0,76.0198,76.0284,75.9513,76.0284,15937.0
2019-02-04 15:05:00,88.7,88.76,88.7,88.76,9840.0,76.0112,76.0627,76.0112,76.0627,9840.0
2019-02-04 15:10:00,88.77,88.77,88.73,88.74,8192.0,76.0712,76.0712,76.0369,76.0455,8192.0
2019-02-04 15:15:00,88.75,88.78,88.73,88.74,11069.0,76.0541,76.0798,76.0369,76.0455,11069.0
2019-02-04 15:20:00,88.74,88.77,88.74,88.77,10638.0,76.0455,76.0712,76.0455,76.0712,10638.0
2019-02-04 15:25:00,88.77,88.82,88.72,88.76,14048.0,76.0712,76.1141,76.0284,76.0627,14048.0
2019-02-04 15:30:00,88.75,88.77,88.71,88.76,17795.0,76.0541,76.0712,76.0198,76.0627,17795.0
2019-02-04 15:35:00,88.76,88.77,88.72,88.73,15774.0,76.0627,76.0712,76.0284,76.0369,15774.0
2019-02-04 15:40:00,88.74,88.82,88.73,88.81,22593.0,76.0455,76.1141,76.0369,76.1055,22593.0
2019-02-04 15:45:00,88.81,88.81,88.73,88.76,34903.0,76.1055,76.1055,76.0369,76.0627,34903.0
2019-02-04 15:50:00,88.76,88.79,88.74,88.77,42802.0,76.0627,76.0884,76.0455,76.0712,42802.0
2019-02-04 15:55:00,88.77,88.94,88.76,88.81,143703.0,76.0712,76.2169,76.0627,76.1055,143703.0
2019-02-05 09:30:00,89.0,89.16,88.52,88.61,19065.0,76.2683,76.4054,75.857,75.9341,19065.0
2019-02-05 09:35:00,88.75,88.75,88.57,88.62,12465.0,76.0541,76.0541,75.8998,75.9427,12465.0
2019-02-05 09:40:00,88.67,88.71,88.51,88.56,8499.0,75.9855,76.0198,75.8484,75.8913,8499.0
2019-02-05 09:45:00,88.65,88.68,88.57,88.63,8657.0,75.9684,75.9941,75.8998,75.9513,8657.0
2019-02-05 09:50:00,88.57,88.71,88.57,88.66,7070.0,75.8998,76.0198,75.8998,75.977,7070.0
2019-02-05 09:55:00,88.64,88.73,88.59,88.73,12407.0,75.9598,76.0369,75.917,76.0369,12407.0
2019-02-05 10:00:00,88.73,88.73,88.57,88.64,19628.0,76.0369,76.0369,75.8998,75.9598,19628.0
2019-02-05 10:05:00,88.66,88.7,88.62,88.66,12404.0,75.977,76.0112,75.9427,75.977,12404.0
2019-02-05 10:10:00,88.63,88.69,88.51,88.53,23644.0,75.9513,76.0027,75.8484,75.8656,23644.0
2019-02-05 10:15:00,88.55,88.61,88.5,88.6,40942.0,75.8827,75.9341,75.8399,75.9255,40942.0
2019-02-05 10:20:00,88.6,88.63,88.52,88.53,11137.0,75.9255,75.9513,75.857,75.8656,11137.0
2019-02-05 10:25:00,88.55,88.65,88.53,88.65,22620.0,75.8827,75.9684,75.8656,75.9684,22620.0
2019-02-05 10:30:00,88.64,88.74,88.64,88.69,16698.0,75.9598,76.0455,75.9598,76.0027,16698.0
2019-02-05 10:35:00,88.69,88.71,88.58,88.62,33063.0,76.0027,76.0198,75.9084,75.9427,33063.0
2019-02-05 10:40:00,88.63,88.68,88.6,88.67,36639.0,75.9513,75.9941,75.9255,75.9855,36639.0
2019-02-05 10:45:00,88.68,88.76,88.66,88.75,21748.0,75.9941,76.0627,75.977,76.0541,21748.0
2019-02-05 10:50:00,88.76,88.9,88.76,88.87,20833.0,76.0627,76.1826,76.0627,76.1569,20833.0
2019-02-05 10:55:00,88.86,88.94,88.85,88.89,15009.0,76.1484,76.2169,76.1398,76.1741,15009.0
2019-02-05 11:00:00,88.88,88.97,88.87,88.93,16797.0,76.1655,76.2426,76.1569,76.2083,16797.0
2019-02-05 11:05:00,88.94,88.97,88.85,88.86,12195.0,76.2169,76.2426,76.1398,76.1484,12195.0
2019-02-05 11:10:00,88.85,88.85,88.76,88.78,20215.0,76.1398,76.1398,76.0627,76.0798,20215.0
2019-02-05 11:15:00,88.78,88.82,88.74,88.75,14612.0,76.0798,76.1141,76.0455,76.0541,14612.0
2019-02-05 11:20:00,88.75,88.77,88.69,88.75,10963.0,76.0541,76.0712,76.0027,76.0541,10963.0
2019-02-05 11:25:00,88.75,88.76,88.56,88.61,19743.0,76.0541,76.0627,75.8913,75.9341,19743.0
2019-02-05 11:30:00,88.6,88.66,88.57,88.63,18273.0,75.9255,75.977,75.8998,75.9513,18273.0
2019-02-05 11:35:00,88.63,88.67,88.6,88.62,23023.0,75.9513,75.9855,75.9255,75.9427,23023.0
2019-02-05 11:40:00,88.62,88.65,88.51,88.52,40596.0,75.9427,75.9684,75.8484,75.857,40596.0
2019-02-05 11:45:00,88.51,88.55,88.49,88.5,33022.0,75.8484,75.8827,75.8313,75.8399,33022.0
2019-02-05 11:50:00,88.5,88.53,88.45,88.5,21089.0,75.8399,75.8656,75.797,75.8399,21089.0
2019-02-05 11:55:00,88.51,88.66,88.5,88.56,14696.0,75.8484,75.977,75.8399,75.8913,14696.0
2019-02-05 12:00:00,88.55,88.75,88.53,88.73,11200.0,75.8827,76.0541,75.8656,76.0369,11200.0
2019-02-05 12:05:00,88.72,88.72,88.61,88.61,11274.0,76.0284,76.0284,75.9341,75.9341,11274.0
2019-02-05 12:10:00,88.6,88.62,88.57,88.62,10277.0,75.9255,75.9427,75.8998,75.9427,10277.0
2019-02-05 12:15:00,88.63,88.66,88.53,88.53,14521.0,75.9513,75.977,75.8656,75.8656,14521.0
2019-02-05 12:20:00,88.53,88.59,88.49,88.56,9989.0,75.8656,75.917,75.8313,75.8913,9989.0
2019-02-05 12:25:00,88.55,88.6,88.52,88.55,11290.0,75.8827,75.9255,75.857,75.8827,11290.0
2019-02-05 12:30:00,88.57,88.63,88.54,88.63,13297.0,75.8998,75.9513,75.8741,75.9513,13297.0
2019-02-05 12:35:00,88.62,88.66,88.6,88.66,7414.0,75.9427,75.977,75.9255,75.977,7414.0
2019-02-05 12:40:00,88.66,88.66,88.6,88.64,7557.0,75.977,75.977,75.9255,75.9598,7557.0
2019-02-05 12:45:00,88.64,88.7,88.62,88.64,8807.0,75.9598,76.0112,75.9427,75.9598,8807.0
2019-02-05 12:50:00,88.65,88.68,88.63,88.68,7708.0,75.9684,75.9941,75.9513,75.9941,7708.0
2019-02-05 12:55:00,88.67,88.7,88.52,88.56,8954.0,75.9855,76.0112,75.857,75.8913,8954.0
2019-02-05 13:00:00,88.58,88.64,88.57,88.59,8150.0,75.9084,75.9598,75.8998,75.917,8150.0
2019-02-05 13:05:00,88.57,88.61,88.5,88.5,5625.0,75.8998,75.9341,75.8399,75.8399,5625.0
2019-02-05 13:10:00,88.48,88.61,88.48,88.6,4681.0,75.8227,75.9341,75.8227,75.9255,4681.0
2019-02-05 13:15:00,88.59,88.64,88.58,88.61,7753.0,75.917,75.9598,75.9084,75.9341,7753.0
2019-02-05 13:20:00,88.62,88.71,88.62,88.67,14542.0,75.9427,76.0198,75.9427,75.9855,14542.0
2019-02-05 13:25:00,88.66,88.67,88.61,88.66,11381.0,75.977,75.9855,75.9341,75.977,11381.0
2019-02-05 13:30:00,88.68,88.68,88.65,88.66,8962.0,75.9941,75.9941,75.9684,75.977,8962.0
2019-02-05 13:35:00,88.66,88.7,88.66,88.68,13006.0,75.977,76.0112,75.977,75.9941,13006.0
2019-02-05 13:40:00,88.7,88.75,88.69,88.73,8287.0,76.0112,76.0541,76.0027,76.0369,8287.0
2019-02-05 13:45:00,88.73,88.8,88.73,88.78,9868.0,76.0369,76.0969,76.0369,76.0798,9868.0
2019-02-05 13:50:00,88.78,88.78,88.69,88.73,9104.0,76.0798,76.0798,76.0027,76.0369,9104.0
2019-02-05 13:55:00,88.73,88.76,88.71,88.71,9083.0,76.0369,76.0627,76.0198,76.0198,9083.0
2019-02-05 14:00:00,88.72,88.77,88.69,88.77,16099.0,76.0284,76.0712,76.0027,76.0712,16099.0
2019-02-05 14:05:00,88.77,88.86,88.77,88.78,22332.0,76.0712,76.1484,76.0712,76.0798,22332.0
2019-02-05 14:10:00,88.77,88.82,88.76,88.81,11359.0,76.0712,76.1141,76.0627,76.1055,11359.0
2019-02-05 14:15:00,88.81,88.94,88.77,88.92,21943.0,76.1055,76.2169,76.0712,76.1998,21943.0
2019-02-05 14:20:00,88.91,88.97,88.88,88.96,25784.0,76.1912,76.2426,76.1655,76.234,25784.0
2019-02-05 14:25:00,88.96,89.05,88.96,89.0,93028.0,76.234,76.3112,76.234,76.2683,93028.0
2019-02-05 14:30:00,89.0,89.01,88.87,88.92,18998.0,76.2683,76.2769,76.1569,76.1998,18998.0
2019-02-05 14:35:00,88.9,88.94,88.82,88.84,22634.0,76.1826,76.2169,76.1141,76.1312,22634.0
2019-02-05 14:40:00,88.83,88.93,88.81,88.86,20906.0,76.1226,76.2083,76.1055,76.1484,20906.0
2019-02-05 14:45:00,88.84,88.86,88.8,88.84,25369.0,76.1312,76.1484,76.0969,76.1312,25369.0
2019-02-05 14:50:00,88.85,88.9,88.83,88.9,12219.0,76.1398,76.1826,76.1226,76.1826,12219.0
2019-02-05 14:55:00,88.89,88.9,88.84,88.86,13538.0,76.1741,76.1826,76.1312,76.1484,13538.0
2019-02-05 15:00:00,88.87,88.97,88.84,88.84,15177.0,76.1569,76.2426,76.1312,76.1312,15177.0
2019-02-05 15:05:00,88.85,88.89,88.81,88.89,16918.0,76.1398,76.1741,76.1055,76.1741,16918.0
2019-02-05 15:10:00,88.89,88.89,88.82,88.87,11736.0,76.1741,76.1741,76.1141,76.1569,11736.0
2019-02-05 15:15:00,88.88,88.9,88.84,88.89,13905.0,76.1655,76.1826,76.1312,76.1741,13905.0
2019-02-05 15:20:00,88.89,88.94,88.83,88.83,24127.0,76.1741,76.2169,76.1226,76.1226,24127.0
2019-02-05 15:25:00,88.82,88.89,88.82,88.85,25489.0,76.1141,76.1741,76.1141,76.1398,25489.0
2019-02-05 15:30:00,88.85,88.89,88.81,88.86,22059.0,76.1398,76.1741,76.1055,76.1484,22059.0
2019-02-05 15:35:00,88.86,88.9,88.84,88.9,20034.0,76.1484,76.1826,76.1312,76.1826,20034.0
2019-02-05 15:40:00,88.91,88.96,88.88,88.89,22993.0,76.1912,76.234,76.1655,76.1741,22993.0
2019-02-05 15:45:00,88.89,88.92,88.81,88.85,43413.0,76.1741,76.1998,76.1055,76.1398,43413.0
2019-02-05 15:50:00,88.85,88.87,88.81,88.82,42445.0,76.1398,76.1569,76.1055,76.1141,42445.0
2019-02-05 15:55:00,88.83,88.92,88.79,88.92,125904.0,76.1226,76.1998,76.0884,76.1998,125904.0
2019-02-06 09:30:00,90.89,91.79,90.0,91.01,112296.0,77.888,78.6592,77.1253,77.9908,112296.0
2019-02-06 09:35:00,90.92,91.83,90.92,90.99,99899.0,77.9137,78.6935,77.9137,77.9736,99899.0
2019-02-06 09:40:00,90.86,90.95,90.53,90.66,42765.0,77.8622,77.9394,77.5795,77.6909,42765.0
2019-02-06 09:45:00,90.66,90.67,90.1,90.48,54350.0,77.6909,77.6994,77.211,77.5366,54350.0
2019-02-06 09:50:00,90.5,90.8,90.24,90.78,43115.0,77.5537,77.8108,77.3309,77.7937,43115.0
2019-02-06 09:55:00,90.74,91.07,90.63,90.66,46110.0,77.7594,78.0422,77.6651,77.6909,46110.0
2019-02-06 10:00:00,90.65,90.85,90.57,90.63,33802.0,77.6823,77.8537,77.6137,77.6651,33802.0
2019-02-06 10:05:00,90.61,90.71,90.44,90.52,48006.0,77.648,77.7337,77.5023,77.5709,48006.0
2019-02-06 10:10:00,90.51,90.76,90.38,90.62,44434.0,77.5623,77.7766,77.4509,77.6566,44434.0
2019-02-06 10:15:00,90.64,90.96,90.62,90.94,47677.0,77.6737,77.9479,77.6566,77.9308,47677.0
2019-02-06 10:20:00,90.98,91.08,90.91,91.07,48130.0,77.9651,78.0508,77.9051,78.0422,48130.0
2019-02-06 10:25:00,91.06,91.3,91.05,91.27,33008.0,78.0336,78.2393,78.0251,78.2136,33008.0
2019-02-06 10:30:00,91.28,91.32,91.02,91.15,21472.0,78.2222,78.2564,77.9994,78.1108,21472.0
2019-02-06 10:35:00,91.13,91.24,91.01,91.14,29297.0,78.0936,78.1879,77.9908,78.1022,29297.0
2019-02-06 10:40:00,91.12,91.17,91.03,91.1,18748.0,78.0851,78.1279,78.0079,78.0679,18748.0
2019-02-06 10:45:00,91.11,91.2,91.03,91.08,18146.0,78.0765,78.1536,78.0079,78.0508,18146.0
2019-02-06 10:50:00,91.09,91.26,91.09,91.2,27047.0,78.0593,78.205,78.0593,78.1536,27047.0
2019-02-06 10:55:00,91.22,91.72,91.22,91.6,39155.0,78.1707,78.5992,78.1707,78.4964,39155.0
2019-02-06 11:00:00,91.62,91.68,91.39,91.44,33797.0,78.5135,78.5649,78.3164,78.3593,33797.0
2019-02-06 11:05:00,91.45,91.64,91.45,91.56,27555.0,78.3678,78.5307,78.3678,78.4621,27555.0
2019-02-06 11:10:00,91.55,91.66,91.52,91.55,26337.0,78.4535,78.5478,78.4278,78.4535,26337.0
2019-02-06 11:15:00,91.55,91.58,91.37,91.47,41115.0,78.4535,78.4792,78.2993,78.385,41115.0
2019-02-06 11:20:00,91.49,91.62,91.47,91.54,38003.0,78.4021,78.5135,78.385,78.445,38003.0
2019-02-06 11:25:00,91.53,91.8,91.41,91.76,35616.0,78.4364,78.6678,78.3336,78.6335,35616.0
2019-02-06 11:30:00,91.75,91.94,91.7,91.94,38151.0,78.6249,78.7877,78.5821,78.7877,38151.0
2019-02-06 11:35:00,91.93,92.07,91.85,92.07,49734.0,78.7792,78.8992,78.7106,78.8992,49734.0
2019-02-06 11:40:00,92.07,92.16,91.99,91.99,37182.0,78.8992,78.9763,78.8306,78.8306,37182.0
2019-02-06 11:45:00,92.0,92.13,91.93,92.03,37422.0,78.8392,78.9506,78.7792,78.8649,37422.0
2019-02-06 11:50:00,92.03,92.08,91.82,91.89,27268.0,78.8649,78.9077,78.6849,78.7449,27268.0
2019-02-06 11:55:00,91.89,91.92,91.76,91.91,19923.0,78.7449,78.7706,78.6335,78.762,19923.0
2019-02-06 12:00:00,91.92,92.07,91.83,92.06,27046.0,78.7706,78.8992,78.6935,78.8906,27046.0
2019-02-06 12:05:00,92.07,92.16,91.87,91.89,22618.0,78.8992,78.9763,78.7278,78.7449,22618.0
2019-02-06 12:10:00,91.9,92.1,91.88,92.1,23407.0,78.7535,78.9249,78.7363,78.9249,23407.0
2019-02-06 12:15:00,92.09,92.16,91.95,92.13,23249.0,78.9163,78.9763,78.7963,78.9506,23249.0
2019-02-06 12:20:00,92.14,92.27,92.09,92.18,33292.0,78.9591,79.0705,78.9163,78.9934,33292.0
2019-02-06 12:25:00,92.2,92.23,92.09,92.16,33003.0,79.0106,79.0363,78.9163,78.9763,33003.0
2019-02-06 12:30:00,92.15,92.24,92.11,92.16,24555.0,78.9677,79.0448,78.9334,78.9763,24555.0
2019-02-06 12:35:00,92.16,92.21,92.05,92.08,23190.0,78.9763,79.0191,78.882,78.9077,23190.0
2019-02-06 12:40:00,92.08,92.17,92.01,92.09,24215.0,78.9077,78.9848,78.8477,78.9163,24215.0
2019-02-06 12:45:00,92.09,92.11,91.98,92.03,26336.0,78.9163,78.9334,78.822,78.8649,26336.0
2019-02-06 12:50:00,92.03,92.09,91.87,91.87,34945.0,78.8649,78.9163,78.7278,78.7278,34945.0
2019-02-06 12:55:00,91.88,91.89,91.8,91.8,19473.0,78.7363,78.7449,78.6678,78.6678,19473.0
2019-02-06 13:00:00,91.8,91.88,91.8,91.88,22522.0,78.6678,78.7363,78.6678,78.7363,22522.0
2019-02-06 13:05:00,91.88,91.89,91.73,91.8,32668.0,78.7363,78.7449,78.6078,78.6678,32668.0
2019-02-06 13:10:00,91.81,91.97,91.79,91.96,28114.0,78.6763,78.8135,78.6592,78.8049,28114.0
2019-02-06 13:15:00,91.96,92.02,91.89,91.91,20821.0,78.8049,78.8563,78.7449,78.762,20821.0
2019-02-06 13:20:00,91.9,91.9,91.62,91.68,39258.0,78.7535,78.7535,78.5135,78.5649,39258.0
2019-02-06 13:25:00,91.67,91.7,91.58,91.63,15744.0,78.5564,78.5821,78.4792,78.5221,15744.0
2019-02-06 13:30:00,91.64,91.74,91.54,91.65,18122.0,78.5307,78.6164,78.445,78.5392,18122.0
2019-02-06 13:35:00,91.66,91.79,91.66,91.79,22615.0,78.5478,78.6592,78.5478,78.6592,22615.0
2019-02-06 13:40:00,91.8,91.82,91.71,91.8,14113.0,78.6678,78.6849,78.5907,78.6678,14113.0
2019-02-06 13:45:00,91.81,91.98,91.81,91.95,69659.0,78.6763,78.822,78.6763,78.7963,69659.0
2019-02-06 13:50:00,91.96,92.08,91.92,92.08,22580.0,78.8049,78.9077,78.7706,78.9077,22580.0
2019-02-06 13:55:00,92.09,92.09,91.94,91.98,23959.0,78.9163,78.9163,78.7877,78.822,23959.0
2019-02-06 14:00:00,92.0,92.1,91.83,91.94,90427.0,78.8392,78.9249,78.6935,78.7877,90427.0
2019-02-06 14:05:00,91.94,92.13,91.94,91.95,36317.0,78.7877,78.9506,78.7877,78.7963,36317.0
2019-02-06 14:10:00,91.95,92.17,91.94,92.09,78206.0,78.7963,78.9848,78.7877,78.9163,78206.0
2019-02-06 14:15:00,92.07,92.36,91.92,92.32,61519.0,78.8992,79.1477,78.7706,79.1134,61519.0
2019-02-06 14:20:00,92.31,92.32,92.11,92.28,35391.0,79.1048,79.1134,78.9334,79.0791,35391.0
2019-02-06 14:25:00,92.26,92.41,92.26,92.32,30076.0,79.062,79.1905,79.062,79.1134,30076.0
2019-02-06 14:30:00,92.31,92.41,92.24,92.29,26906.0,79.1048,79.1905,79.0448,79.0877,26906.0
2019-02-06 14:35:00,92.29,92.41,92.29,92.36,24144.0,79.0877,79.1905,79.0877,79.1477,24144.0
2019-02-06 14:40:00,92.37,92.47,92.37,92.42,23544.0,79.1562,79.2419,79.1562,79.1991,23544.0
2019-02-06 14:45:00,92.42,92.49,92.4,92.47,23708.0,79.1991,79.2591,79.1819,79.2419,23708.0
2019-02-06 14:50:00,92.46,92.57,92.41,92.41,41966.0,79.2334,79.3276,79.1905,79.1905,41966.0
2019-02-06 14:55:00,92.41,92.65,92.4,92.61,25189.0,79.1905,79.3962,79.1819,79.3619,25189.0
2019-02-06 15:00:00,92.6,92.61,92.44,92.45,23540.0,79.3533,79.3619,79.2162,79.2248,23540.0
2019-02-06 15:05:00,92.45,92.66,92.44,92.66,24370.0,79.2248,79.4048,79.2162,79.4048,24370.0
2019-02-06 15:10:00,92.66,92.67,92.44,92.48,48373.0,79.4048,79.4133,79.2162,79.2505,48373.0
2019-02-06 15:15:00,92.49,92.5,92.33,92.34,42801.0,79.2591,79.2676,79.122,79.1305,42801.0
2019-02-06 15:20:00,92.34,92.66,92.33,92.64,44185.0,79.1305,79.4048,79.122,79.3876,44185.0
2019-02-06 15:25:00,92.64,92.64,92.48,92.5,50018.0,79.3876,79.3876,79.2505,79.2676,50018.0
2019-02-06 15:30:00,92.5,92.55,92.47,92.5,64586.0,79.2676,79.3105,79.2419,79.2676,64586.0
2019-02-06 15:35:00,92.51,92.59,92.48,92.5,144964.0,79.2762,79.3448,79.2505,79.2676,144964.0
2019-02-06 15:40:00,92.49,92.64,92.47,92.55,130153.0,79.2591,79.3876,79.2419,79.3105,130153.0
2019-02-06 15:45:00,92.56,92.57,92.4,92.45,178884.0,79.3191,79.3276,79.1819,79.2248,178884.0
2019-02-06 15:50:00,92.44,92.6,92.43,92.56,138266.0,79.2162,79.3533,79.2077,79.3191,138266.0
2019-02-06 15:55:00,92.55,92.6,92.49,92.56,275507.0,79.3105,79.3533,79.2591,79.3191,275507.0
2019-02-07 09:30:00,92.42,92.73,92.25,92.72,46476.0,79.1991,79.4647,79.0534,79.4562,46476.0
2019-02-07 09:35:00,92.64,93.0,92.62,92.87,20242.0,79.3876,79.6961,79.3705,79.5847,20242.0
2019-02-07 09:40:00,92.69,92.69,92.47,92.57,24048.0,79.4305,79.4305,79.2419,79.3276,24048.0
2019-02-07 09:45:00,92.56,93.11,92.56,92.98,20484.0,79.3191,79.7904,79.3191,79.679,20484.0
2019-02-07 09:50:00,93.01,93.19,93.0,93.03,21722.0,79.7047,79.8589,79.6961,79.7218,21722.0
2019-02-07 09:55:00,93.0,93.07,92.94,93.07,15491.0,79.6961,79.7561,79.6447,79.7561,15491.0
2019-02-07 10:00:00,93.04,93.07,92.47,92.52,21783.0,79.7304,79.7561,79.2419,79.2848,21783.0
2019-02-07 10:05:00,92.51,92.61,92.48,92.56,18310.0,79.2762,79.3619,79.2505,79.3191,18310.0
2019-02-07 10:10:00,92.59,92.75,92.57,92.69,26740.0,79.3448,79.4819,79.3276,79.4305,26740.0
2019-02-07 10:15:00,92.69,92.86,92.69,92.82,22591.0,79.4305,79.5761,79.4305,79.5419,22591.0
2019-02-07 10:20:00,92.82,93.17,92.82,93.13,32693.0,79.5419,79.8418,79.5419,79.8075,32693.0
2019-02-07 10:25:00,93.09,93.22,93.02,93.07,21081.0,79.7732,79.8846,79.7133,79.7561,21081.0
2019-02-07 10:30:00,93.04,93.13,93.02,93.03,28766.0,79.7304,79.8075,79.7133,79.7218,28766.0
2019-02-07 10:35:00,93.04,93.06,92.65,92.68,38039.0,79.7304,79.7475,79.3962,79.4219,38039.0
2019-02-07 10:40:00,92.68,92.7,92.44,92.46,22370.0,79.4219,79.439,79.2162,79.2334,22370.0
2019-02-07 10:45:00,92.44,92.52,92.26,92.26,32660.0,79.2162,79.2848,79.062,79.062,32660.0
2019-02-07 10:50:00,92.27,92.28,92.09,92.17,77989.0,79.0705,79.0791,78.9163,78.9848,77989.0
2019-02-07 10:55:00,92.17,92.2,91.92,92.07,47889.0,78.9848,79.0106,78.7706,78.8992,47889.0
2019-02-07 11:00:00,92.05,92.32,92.04,92.25,53344.0,78.882,79.1134,78.8734,79.0534,53344.0
2019-02-07 11:05:00,92.25,92.36,92.22,92.28,43748.0,79.0534,79.1477,79.0277,79.0791,43748.0
2019-02-07 11:10:00,92.26,92.3,91.85,91.85,38765.0,79.062,79.0963,78.7106,78.7106,38765.0
2019-02-07 11:15:00,91.85,91.86,91.76,91.79,15889.0,78.7106,78.7192,78.6335,78.6592,15889.0
2019-02-07 11:20:00,91.77,91.87,91.67,91.75,21776.0,78.6421,78.7278,78.5564,78.6249,21776.0
2019-02-07 11:25:00,91.77,91.87,91.63,91.74,16724.0,78.6421,78.7278,78.5221,78.6164,16724.0
2019-02-07 11:30:00,91.74,91.75,91.56,91.61,25716.0,78.6164,78.6249,78.4621,78.505,25716.0
2019-02-07 11:35:00,91.59,91.83,91.51,91.83,22415.0,78.4878,78.6935,78.4193,78.6935,22415.0
2019-02-07 11:40:00,91.81,91.82,91.68,91.72,15110.0,78.6763,78.6849,78.5649,78.5992,15110.0
2019-02-07 11:45:00,91.7,91.8,91.68,91.7,19786.0,78.5821,78.6678,78.5649,78.5821,19786.0
2019-02-07 11:50:00,91.69,91.82,91.59,91.67,19222.0,78.5735,78.6849,78.4878,78.5564,19222.0
2019-02-07 11:55:00,91.7,92.05,91.7,91.86,66379.0,78.5821,78.882,78.5821,78.7192,66379.0
2019-02-07 12:00:00,91.87,91.96,91.8,91.82,47432.0,78.7278,78.8049,78.6678,78.6849,47432.0
2019-02-07 12:05:00,91.81,91.97,91.74,91.97,15581.0,78.6763,78.8135,78.6164,78.8135,15581.0
2019-02-07 12:10:00,91.98,92.01,91.9,91.96,10775.0,78.822,78.8477,78.7535,78.8049,10775.0
2019-02-07 12:15:00,91.98,92.0,91.89,91.95,8931.0,78.822,78.8392,78.7449,78.7963,8931.0
2019-02-07 12:20:00,91.96,92.17,91.96,92.14,10458.0,78.8049,78.9848,78.8049,78.9591,10458.0
2019-02-07 12:25:00,92.11,92.17,92.06,92.06,13990.0,78.9334,78.9848,78.8906,78.8906,13990.0
2019-02-07 12:30:00,92.04,92.09,91.95,92.0,9950.0,78.8734,78.9163,78.7963,78.8392,9950.0
2019-02-07 12:35:00,92.01,92.06,91.98,91.98,12033.0,78.8477,78.8906,78.822,78.822,12033.0
2019-02-07 12:40:00,91.99,92.01,91.84,91.85,18687.0,78.8306,78.8477,78.7021,78.7106,18687.0
2019-02-07 12:45:00,91.83,91.86,91.78,91.83,11577.0,78.6935,78.7192,78.6506,78.6935,11577.0
2019-02-07 12:50:00,91.83,91.86,91.71,91.71,7152.0,78.6935,78.7192,78.5907,78.5907,7152.0
2019-02-07 12:55:00,91.71,91.75,91.67,91.69,12902.0,78.5907,78.6249,78.5564,78.5735,12902.0
2019-02-07 13:00:00,91.67,91.97,91.67,91.93,12181.0,78.5564,78.8135,78.5564,78.7792,12181.0
2019-02-07 13:05:00,91.95,92.1,91.95,92.06,11905.0,78.7963,78.9249,78.7963,78.8906,11905.0
2019-02-07 13:10:00,92.08,92.08,91.9,91.9,11185.0,78.9077,78.9077,78.7535,78.7535,11185.0
2019-02-07 13:15:00,91.89,91.92,91.74,91.78,19820.0,78.7449,78.7706,78.6164,78.6506,19820.0
2019-02-07 13:20:00,91.79,91.92,91.75,91.92,16752.0,78.6592,78.7706,78.6249,78.7706,16752.0
2019-02-07 13:25:00,91.92,91.94,91.73,91.79,23058.0,78.7706,78.7877,78.6078,78.6592,23058.0
2019-02-07 13:30:00,91.8,92.08,91.78,92.08,28723.0,78.6678,78.9077,78.6506,78.9077,28723.0
2019-02-07 13:35:00,92.08,92.2,92.08,92.14,37112.0,78.9077,79.0106,78.9077,78.9591,37112.0
2019-02-07 13:40:00,92.13,92.15,91.98,91.99,16753.0,78.9506,78.9677,78.822,78.8306,16753.0
2019-02-07 13:45:00,91.97,92.0,91.88,91.92,15427.0,78.8135,78.8392,78.7363,78.7706,15427.0
2019-02-07 13:50:00,91.92,92.03,91.89,92.01,17816.0,78.7706,78.8649,78.7449,78.8477,17816.0
2019-02-07 13:55:00,91.99,92.07,91.96,92.02,26566.0,78.8306,78.8992,78.8049,78.8563,26566.0
2019-02-07 14:00:00,92.0,92.02,91.91,91.96,15519.0,78.8392,78.8563,78.762,78.8049,15519.0
2019-02-07 14:05:00,91.97,92.01,91.87,91.9,20887.0,78.8135,78.8477,78.7278,78.7535,20887.0
2019-02-07 14:10:00,91.89,91.89,91.76,91.77,22101.0,78.7449,78.7449,78.6335,78.6421,22101.0
2019-02-07 14:15:00,91.79,91.83,91.61,91.66,23176.0,78.6592,78.6935,78.505,78.5478,23176.0
2019-02-07 14:20:00,91.68,91.71,91.62,91.71,12964.0,78.5649,78.5907,78.5135,78.5907,12964.0
2019-02-07 14:25:00,91.69,91.78,91.66,91.74,10776.0,78.5735,78.6506,78.5478,78.6164,10776.0
2019-02-07 14:30:00,91.76,91.78,91.63,91.66,19050.0,78.6335,78.6506,78.5221,78.5478,19050.0
2019-02-07 14:35:00,91.65,91.73,91.52,91.53,22661.0,78.5392,78.6078,78.4278,78.4364,22661.0
2019-02-07 14:40:00,91.53,91.55,91.45,91.47,23794.0,78.4364,78.4535,78.3678,78.385,23794.0
2019-02-07 14:45:00,91.5,91.54,91.38,91.44,21701.0,78.4107,78.445,78.3079,78.3593,21701.0
2019-02-07 14:50:00,91.43,91.55,91.4,91.53,19182.0,78.3507,78.4535,78.325,78.4364,19182.0
2019-02-07 14:55:00,91.52,91.54,91.41,91.49,30357.0,78.4278,78.445,78.3336,78.4021,30357.0
2019-02-07 15:00:00,91.49,91.54,91.41,91.42,55006.0,78.4021,78.445,78.3336,78.3421,55006.0
2019-02-07 15:05:00,91.42,91.58,91.42,91.54,38620.0,78.3421,78.4792,78.3421,78.445,38620.0
2019-02-07 15:10:00,91.53,91.56,91.47,91.53,19576.0,78.4364,78.4621,78.385,78.4364,19576.0
2019-02-07 15:15:00,91.55,91.57,91.51,91.56,25464.0,78.4535,78.4707,78.4193,78.4621,25464.0
2019-02-07 15:20:00,91.56,91.63,91.53,91.63,30322.0,78.4621,78.5221,78.4364,78.5221,30322.0
2019-02-07 15:25:00,91.64,91.71,91.62,91.7,52497.0,78.5307,78.5907,78.5135,78.5821,52497.0
2019-02-07 15:30:00,91.71,91.84,91.64,91.67,49457.0,78.5907,78.7021,78.5307,78.5564,49457.0
2019-02-07 15:35:00,91.67,91.88,91.67,91.88,44189.0,78.5564,78.7363,78.5564,78.7363,44189.0
2019-02-07 15:40:00,91.88,92.09,91.87,91.96,50686.0,78.7363,78.9163,78.7278,78.8049,50686.0
2019-02-07 15:45:00,91.94,91.97,91.9,91.92,53946.0,78.7877,78.8135,78.7535,78.7706,53946.0
2019-02-07 15:50:00,91.92,92.07,91.91,92.07,110877.0,78.7706,78.8992,78.762,78.8992,110877.0
2019-02-07 15:55:00,92.06,92.32,92.06,92.31,323925.0,78.8906,79.1134,78.8906,79.1048,323925.0
2019-02-08 09:30:00,91.91,92.52,91.91,92.09,17891.0,78.762,79.2848,78.762,78.9163,17891.0
2019-02-08 09:35:00,92.17,92.35,92.14,92.23,7025.0,78.9848,79.1391,78.9591,79.0363,7025.0
2019-02-08 09:40:00,92.29,92.43,92.2,92.27,13563.0,79.0877,79.2077,79.0106,79.0705,13563.0
2019-02-08 09:45:00,92.27,92.31,92.04,92.3,14773.0,79.0705,79.1048,78.8734,79.0963,14773.0
2019-02-08 09:50:00,92.27,92.31,91.97,91.97,10091.0,79.0705,79.1048,78.8135,78.8135,10091.0
2019-02-08 09:55:00,92.01,92.14,91.81,91.85,8164.0,78.8477,78.9591,78.6763,78.7106,8164.0
2019-02-08 10:00:00,91.84,91.84,91.66,91.73,11068.0,78.7021,78.7021,78.5478,78.6078,11068.0
2019-02-08 10:05:00,91.75,91.87,91.74,91.79,25284.0,78.6249,78.7278,78.6164,78.6592,25284.0
2019-02-08 10:10:00,91.77,91.83,91.74,91.78,13748.0,78.6421,78.6935,78.6164,78.6506,13748.0
2019-02-08 10:15:00,91.78,91.84,91.56,91.56,25692.0,78.6506,78.7021,78.4621,78.4621,25692.0
2019-02-08 10:20:00,91.59,91.66,91.55,91.63,11189.0,78.4878,78.5478,78.4535,78.5221,11189.0
2019-02-08 10:25:00,91.58,91.68,91.55,91.61,8893.0,78.4792,78.5649,78.4535,78.505,8893.0
2019-02-08 10:30:00,91.61,91.71,91.54,91.56,10911.0,78.505,78.5907,78.445,78.4621,10911.0
2019-02-08 10:35:00,91.58,91.58,91.33,91.37,19055.0,78.4792,78.4792,78.265,78.2993,19055.0
2019-02-08 10:40:00,91.36,91.44,91.25,91.26,25620.0,78.2907,78.3593,78.1965,78.205,25620.0
2019-02-08 10:45:00,91.26,91.32,91.19,91.21,55252.0,78.205,78.2564,78.145,78.1622,55252.0
2019-02-08 10:50:00,91.22,91.24,91.14,91.21,40524.0,78.1707,78.1879,78.1022,78.1622,40524.0
2019-02-08 10:55:00,91.2,91.38,91.19,91.34,70158.0,78.1536,78.3079,78.145,78.2736,70158.0
2019-02-08 11:00:00,91.34,91.34,91.12,91.25,45095.0,78.2736,78.2736,78.0851,78.1965,45095.0
2019-02-08 11:05:00,91.23,91.38,91.21,91.36,23003.0,78.1793,78.3079,78.1622,78.2907,23003.0
2019-02-08 11:10:00,91.34,91.53,91.26,91.53,25401.0,78.2736,78.4364,78.205,78.4364,25401.0
2019-02-08 11:15:00,91.52,91.63,91.52,91.56,22473.0,78.4278,78.5221,78.4278,78.4621,22473.0
2019-02-08 11:20:00,91.56,91.76,91.5,91.72,19529.0,78.4621,78.6335,78.4107,78.5992,19529.0
2019-02-08 11:25:00,91.72,91.79,91.7,91.75,24688.0,78.5992,78.6592,78.5821,78.6249,24688.0
2019-02-08 11:30:00,91.75,91.86,91.63,91.63,25765.0,78.6249,78.7192,78.5221,78.5221,25765.0
2019-02-08 11:35:00,91.63,91.81,91.6,91.79,12991.0,78.5221,78.6763,78.4964,78.6592,12991.0
2019-02-08 11:40:00,91.79,91.94,91.77,91.94,16636.0,78.6592,78.7877,78.6421,78.7877,16636.0
2019-02-08 11:45:00,91.95,91.99,91.83,91.99,18530.0,78.7963,78.8306,78.6935,78.8306,18530.0
2019-02-08 11:50:00,91.99,92.06,91.94,92.06,15080.0,78.8306,78.8906,78.7877,78.8906,15080.0
2019-02-08 11:55:00,92.05,92.12,92.04,92.09,14549.0,78.882,78.942,78.8734,78.9163,14549.0
2019-02-08 12:00:00,92.09,92.21,92.07,92.1,19750.0,78.9163,79.0191,78.8992,78.9249,19750.0
2019-02-08 12:05:00,92.1,92.21,92.1,92.15,19911.0,78.9249,79.0191,78.9249,78.9677,19911.0
2019-02-08 12:10:00,92.13,92.2,92.1,92.12,17048.0,78.9506,79.0106,78.9249,78.942,17048.0
2019-02-08 12:15:00,92.13,92.22,92.06,92.22,17561.0,78.9506,79.0277,78.8906,79.0277,17561.0
2019-02-08 12:20:00,92.19,92.28,92.19,92.26,13919.0,79.002,79.0791,79.002,79.062,13919.0
2019-02-08 12:25:00,92.28,92.29,92.22,92.28,11571.0,79.0791,79.0877,79.0277,79.0791,11571.0
2019-02-08 12:30:00,92.29,92.3,92.25,92.3,18234.0,79.0877,79.0963,79.0534,79.0963,18234.0
2019-02-08 12:35:00,92.31,92.34,92.28,92.33,13792.0,79.1048,79.1305,79.0791,79.122,13792.0
2019-02-08 12:40:00,92.31,92.37,92.24,92.28,21609.0,79.1048,79.1562,79.0448,79.0791,21609.0
2019-02-08 12:45:00,92.3,92.32,92.23,92.25,17806.0,79.0963,79.1134,79.0363,79.0534,17806.0
2019-02-08 12:50:00,92.25,92.28,92.08,92.13,21686.0,79.0534,79.0791,78.9077,78.9506,21686.0
2019-02-08 12:55:00,92.12,92.18,92.02,92.06,13337.0,78.942,78.9934,78.8563,78.8906,13337.0
2019-02-08 13:00:00,92.06,92.08,91.96,92.02,30042.0,78.8906,78.9077,78.8049,78.8563,30042.0
2019-02-08 13:05:00,92.05,92.17,92.04,92.14,9378.0,78.882,78.9848,78.8734,78.9591,9378.0
2019-02-08 13:10:00,92.13,92.17,92.12,92.12,7762.0,78.9506,78.9848,78.942,78.942,7762.0
2019-02-08 13:15:00,92.14,92.14,92.02,92.02,7479.0,78.9591,78.9591,78.8563,78.8563,7479.0
2019-02-08 13:20:00,92.01,92.13,92.01,92.11,16029.0,78.8477,78.9506,78.8477,78.9334,16029.0
2019-02-08 13:25:00,92.1,92.17,92.06,92.06,10312.0,78.9249,78.9848,78.8906,78.8906,10312.0
2019-02-08 13:30:00,92.06,92.09,92.04,92.05,6555.0,78.8906,78.9163,78.8734,78.882,6555.0
2019-02-08 13:35:00,92.05,92.07,92.01,92.01,7828.0,78.882,78.8992,78.8477,78.8477,7828.0
2019-02-08 13:40:00,92.02,92.09,92.01,92.03,6904.0,78.8563,78.9163,78.8477,78.8649,6904.0
2019-02-08 13:45:00,92.03,92.03,91.91,91.92,8676.0,78.8649,78.8649,78.762,78.7706,8676.0
2019-02-08 13:50:00,91.91,91.98,91.91,91.94,11964.0,78.762,78.822,78.762,78.7877,11964.0
2019-02-08 13:55:00,91.95,91.99,91.91,91.98,9461.0,78.7963,78.8306,78.762,78.822,9461.0
2019-02-08 14:00:00,91.98,92.02,91.95,91.97,15242.0,78.822,78.8563,78.7963,78.8135,15242.0
2019-02-08 14:05:00,91.97,92.01,91.94,91.99,34302.0,78.8135,78.8477,78.7877,78.8306,34302.0
2019-02-08 14:10:00,91.98,92.12,91.98,92.11,23650.0,78.822,78.942,78.822,78.9334,23650.0
2019-02-08 14:15:00,92.11,92.25,92.09,92.24,13741.0,78.9334,79.0534,78.9163,79.0448,13741.0
2019-02-08 14:20:00,92.24,92.27,92.17,92.18,12927.0,79.0448,79.0705,78.9848,78.9934,12927.0
2019-02-08 14:25:00,92.18,92.26,92.16,92.26,63912.0,78.9934,79.062,78.9763,79.062,63912.0
2019-02-08 14:30:00,92.23,92.28,92.19,92.21,34524.0,79.0363,79.0791,79.002,79.0191,34524.0
2019-02-08 14:35:00,92.23,92.23,92.13,92.16,16461.0,79.0363,79.0363,78.9506,78.9763,16461.0
2019-02-08 14:40:00,92.17,92.26,92.17,92.25,29172.0,78.9848,79.062,78.9848,79.0534,29172.0
2019-02-08 14:45:00,92.26,92.34,92.25,92.26,14077.0,79.062,79.1305,79.0534,79.062,14077.0
2019-02-08 14:50:00,92.27,92.27,92.18,92.19,26372.0,79.0705,79.0705,78.9934,79.002,26372.0
2019-02-08 14:55:00,92.18,92.19,92.11,92.13,17376.0,78.9934,79.002,78.9334,78.9506,17376.0
2019-02-08 15:00:00,92.13,92.18,92.1,92.1,26877.0,78.9506,78.9934,78.9249,78.9249,26877.0
2019-02-08 15:05:00,92.11,92.17,92.11,92.16,12122.0,78.9334,78.9848,78.9334,78.9763,12122.0
2019-02-08 15:10:00,92.16,92.3,92.15,92.3,21444.0,78.9763,79.0963,78.9677,79.0963,21444.0
2019-02-08 15:15:00,92.3,92.31,92.2,92.25,16018.0,79.0963,79.1048,79.0106,79.0534,16018.0
2019-02-08 15:20:00,92.26,92.35,92.24,92.3,13798.0,79.062,79.1391,79.0448,79.0963,13798.0
2019-02-08 15:25:00,92.3,92.3,92.23,92.27,17064.0,79.0963,79.0963,79.0363,79.0705,17064.0
2019-02-08 15:30:00,92.27,92.31,92.22,92.31,21245.0,79.0705,79.1048,79.0277,79.1048,21245.0
2019-02-08 15:35:00,92.3,92.3,92.23,92.27,22853.0,79.0963,79.0963,79.0363,79.0705,22853.0
2019-02-08 15:40:00,92.27,92.27,92.16,92.18,35254.0,79.0705,79.0705,78.9763,78.9934,35254.0
2019-02-08 15:45:00,92.17,92.29,92.16,92.26,49700.0,78.9848,79.0877,78.9763,79.062,49700.0
2019-02-08 15:50:00,92.26,92.29,92.25,92.28,57376.0,79.062,79.0877,79.0534,79.0791,57376.0
2019-02-08 15:55:00,92.27,92.48,92.25,92.48,199071.0,79.0705,79.2505,79.0534,79.2505,199071.0
2019-02-11 09:30:00,92.81,92.81,92.43,92.43,47194.0,79.5333,79.5333,79.2077,79.2077,47194.0
2019-02-11 09:35:00,92.45,92.46,92.19,92.19,14638.0,79.2248,79.2334,79.002,79.002,14638.0
2019-02-11 09:40:00,92.19,92.43,92.17,92.4,15694.0,79.002,79.2077,78.9848,79.1819,15694.0
2019-02-11 09:45:00,92.39,92.42,92.19,92.25,13440.0,79.1734,79.1991,79.002,79.0534,13440.0
2019-02-11 09:50:00,92.29,92.38,92.15,92.23,25603.0,79.0877,79.1648,78.9677,79.0363,25603.0
2019-02-11 09:55:00,92.23,92.3,92.01,92.2,23253.0,79.0363,79.0963,78.8477,79.0106,23253.0
2019-02-11 10:00:00,92.23,92.27,91.96,92.02,30311.0,79.0363,79.0705,78.8049,78.8563,30311.0
2019-02-11 10:05:00,92.05,92.05,91.84,91.89,16466.0,78.882,78.882,78.7021,78.7449,16466.0
2019-02-11 10:10:00,91.86,91.89,91.64,91.69,14329.0,78.7192,78.7449,78.5307,78.5735,14329.0
2019-02-11 10:15:00,91.71,91.86,91.68,91.84,14458.0,78.5907,78.7192,78.5649,78.7021,14458.0
2019-02-11 10:20:00,91.86,91.9,91.68,91.68,8624.0,78.7192,78.7535,78.5649,78.5649,8624.0
2019-02-11 10:25:00,91.69,91.76,91.69,91.74,14393.0,78.5735,78.6335,78.5735,78.6164,14393.0
2019-02-11 10:30:00,91.74,91.75,91.62,91.72,19662.0,78.6164,78.6249,78.5135,78.5992,19662.0
2019-02-11 10:35:00,91.72,91.76,91.67,91.74,11974.0,78.5992,78.6335,78.5564,78.6164,11974.0
2019-02-11 10:40:00,91.74,91.89,91.73,91.78,15594.0,78.6164,78.7449,78.6078,78.6506,15594.0
2019-02-11 10:45:00,91.8,91.8,91.65,91.65,8662.0,78.6678,78.6678,78.5392,78.5392,8662.0
2019-02-11 10:50:00,91.64,91.66,91.52,91.56,18578.0,78.5307,78.5478,78.4278,78.4621,18578.0
2019-02-11 10:55:00,91.57,91.72,91.57,91.68,22985.0,78.4707,78.5992,78.4707,78.5649,22985.0
2019-02-11 11:00:00,91.69,91.86,91.69,91.85,15725.0,78.5735,78.7192,78.5735,78.7106,15725.0
2019-02-11 11:05:00,91.88,91.94,91.8,91.8,16090.0,78.7363,78.7877,78.6678,78.6678,16090.0
2019-02-11 11:10:00,91.8,91.87,91.71,91.75,16402.0,78.6678,78.7278,78.5907,78.6249,16402.0
2019-02-11 11:15:00,91.75,91.89,91.75,91.86,12546.0,78.6249,78.7449,78.6249,78.7192,12546.0
2019-02-11 11:20:00,91.84,91.85,91.78,91.78,11361.0,78.7021,78.7106,78.6506,78.6506,11361.0
2019-02-11 11:25:00,91.8,91.8,91.67,91.74,13568.0,78.6678,78.6678,78.5564,78.6164,13568.0
2019-02-11 11:30:00,91.73,91.79,91.71,91.72,12493.0,78.6078,78.6592,78.5907,78.5992,12493.0
2019-02-11 11:35:00,91.73,91.74,91.64,91.74,20880.0,78.6078,78.6164,78.5307,78.6164,20880.0
2019-02-11 11:40:00,91.73,91.86,91.72,91.86,9020.0,78.6078,78.7192,78.5992,78.7192,9020.0
2019-02-11 11:45:00,91.86,91.88,91.78,91.82,17789.0,78.7192,78.7363,78.6506,78.6849,17789.0
2019-02-11 11:50:00,91.8,91.81,91.61,91.72,13636.0,78.6678,78.6763,78.505,78.5992,13636.0
2019-02-11 11:55:00,91.74,91.79,91.67,91.76,9787.0,78.6164,78.6592,78.5564,78.6335,9787.0
2019-02-11 12:00:00,91.77,91.85,91.75,91.79,10407.0,78.6421,78.7106,78.6249,78.6592,10407.0
2019-02-11 12:05:00,91.82,91.89,91.81,91.86,24966.0,78.6849,78.7449,78.6763,78.7192,24966.0
2019-02-11 12:10:00,91.85,91.92,91.85,91.88,20399.0,78.7106,78.7706,78.7106,78.7363,20399.0
2019-02-11 12:15:00,91.89,91.9,91.79,91.82,16864.0,78.7449,78.7535,78.6592,78.6849,16864.0
2019-02-11 12:20:00,91.79,91.86,91.75,91.85,8956.0,78.6592,78.7192,78.6249,78.7106,8956.0
2019-02-11 12:25:00,91.85,91.97,91.85,91.95,21868.0,78.7106,78.8135,78.7106,78.7963,21868.0
2019-02-11 12:30:00,91.95,92.02,91.94,91.99,28878.0,78.7963,78.8563,78.7877,78.8306,28878.0
2019-02-11 12:35:00,91.99,92.03,91.96,92.01,15160.0,78.8306,78.8649,78.8049,78.8477,15160.0
2019-02-11 12:40:00,92.01,92.03,91.97,91.97,14030.0,78.8477,78.8649,78.8135,78.8135,14030.0
2019-02-11 12:45:00,91.97,92.05,91.97,92.05,10276.0,78.8135,78.882,78.8135,78.882,10276.0
2019-02-11 12:50:00,92.05,92.12,92.01,92.05,13998.0,78.882,78.942,78.8477,78.882,13998.0
2019-02-11 12:55:00,92.07,92.16,92.07,92.14,10766.0,78.8992,78.9763,78.8992,78.9591,10766.0
2019-02-11 13:00:00,92.13,92.16,92.09,92.15,11450.0,78.9506,78.9763,78.9163,78.9677,11450.0
2019-02-11 13:05:00,92.15,92.15,92.06,92.11,22443.0,78.9677,78.9677,78.8906,78.9334,22443.0
2019-02-11 13:10:00,92.11,92.14,91.94,92.07,26382.0,78.9334,78.9591,78.7877,78.8992,26382.0
2019-02-11 13:15:00,92.06,92.08,91.9,91.95,13478.0,78.8906,78.9077,78.7535,78.7963,13478.0
2019-02-11 13:20:00,91.96,92.06,91.96,92.05,10700.0,78.8049,78.8906,78.8049,78.882,10700.0
2019-02-11 13:25:00,92.06,92.09,91.98,91.98,10548.0,78.8906,78.9163,78.822,78.822,10548.0
2019-02-11 13:30:00,92.0,92.03,91.95,91.95,12920.0,78.8392,78.8649,78.7963,78.7963,12920.0
2019-02-11 13:35:00,91.95,91.97,91.92,91.95,19187.0,78.7963,78.8135,78.7706,78.7963,19187.0
2019-02-11 13:40:00,91.95,92.02,91.94,91.99,10900.0,78.7963,78.8563,78.7877,78.8306,10900.0
2019-02-11 13:45:00,92.01,92.11,91.99,92.09,8790.0,78.8477,78.9334,78.8306,78.9163,8790.0
2019-02-11 13:50:00,92.09,92.09,91.97,92.0,21123.0,78.9163,78.9163,78.8135,78.8392,21123.0
2019-02-11 13:55:00,92.0,92.1,91.99,92.07,35910.0,78.8392,78.9249,78.8306,78.8992,35910.0
2019-02-11 14:00:00,92.07,92.12,92.03,92.11,16751.0,78.8992,78.942,78.8649,78.9334,16751.0
2019-02-11 14:05:00,92.12,92.19,92.11,92.13,17592.0,78.942,79.002,78.9334,78.9506,17592.0
2019-02-11 14:10:00,92.11,92.12,91.96,92.04,42788.0,78.9334,78.942,78.8049,78.8734,42788.0
2019-02-11 14:15:00,92.06,92.14,92.06,92.14,12428.0,78.8906,78.9591,78.8906,78.9591,12428.0
2019-02-11 14:20:00,92.14,92.23,92.14,92.19,9246.0,78.9591,79.0363,78.9591,79.002,9246.0
2019-02-11 14:25:00,92.2,92.24,92.19,92.23,8676.0,79.0106,79.0448,79.002,79.0363,8676.0
2019-02-11 14:30:00,92.24,92.26,92.18,92.2,14618.0,79.0448,79.062,78.9934,79.0106,14618.0
2019-02-11 14:35:00,92.18,92.21,92.12,92.15,20671.0,78.9934,79.0191,78.942,78.9677,20671.0
2019-02-11 14:40:00,92.15,92.24,92.12,92.16,24883.0,78.9677,79.0448,78.942,78.9763,24883.0
2019-02-11 14:45:00,92.17,92.19,92.08,92.14,33310.0,78.9848,79.002,78.9077,78.9591,33310.0
2019-02-11 14:50:00,92.14,92.22,92.09,92.2,32058.0,78.9591,79.0277,78.9163,79.0106,32058.0
2019-02-11 14:55:00,92.21,92.39,92.2,92.38,63446.0,79.0191,79.1734,79.0106,79.1648,63446.0
2019-02-11 15:00:00,92.39,92.53,92.39,92.53,29621.0,79.1734,79.2933,79.1734,79.2933,29621.0
2019-02-11 15:05:00,92.53,92.61,92.53,92.61,27969.0,79.2933,79.3619,79.2933,79.3619,27969.0
2019-02-11 15:10:00,92.61,92.65,92.55,92.55,35916.0,79.3619,79.3962,79.3105,79.3105,35916.0
2019-02-11 15:15:00,92.56,92.56,92.44,92.45,20609.0,79.3191,79.3191,79.2162,79.2248,20609.0
2019-02-11 15:20:00,92.45,92.46,92.41,92.43,13793.0,79.2248,79.2334,79.1905,79.2077,13793.0
2019-02-11 15:25:00,92.42,92.5,92.37,92.46,14208.0,79.1991,79.2676,79.1562,79.2334,14208.0
2019-02-11 15:30:00,92.47,92.48,92.35,92.36,28350.0,79.2419,79.2505,79.1391,79.1477,28350.0
2019-02-11 15:35:00,92.36,92.53,92.35,92.48,19342.0,79.1477,79.2933,79.1391,79.2505,19342.0
2019-02-11 15:40:00,92.48,92.51,92.46,92.49,27379.0,79.2505,79.2762,79.2334,79.2591,27379.0
2019-02-11 15:45:00,92.47,92.56,92.45,92.51,55078.0,79.2419,79.3191,79.2248,79.2762,55078.0
2019-02-11 15:50:00,92.52,92.66,92.51,92.64,43177.0,79.2848,79.4048,79.2762,79.3876,43177.0
2019-02-11 15:55:00,92.62,92.64,92.53,92.54,118638.0,79.3705,79.3876,79.2933,79.3019,118638.0
2019-02-12 09:30:00,93.02,93.43,93.02,93.16,32250.0,79.7133,80.0646,79.7133,79.8332,32250.0
2019-02-12 09:35:00,93.16,93.38,93.03,93.27,13216.0,79.8332,80.0218,79.7218,79.9275,13216.0
2019-02-12 09:40:00,93.27,93.37,93.12,93.18,9971.0,79.9275,80.0132,79.7989,79.8504,9971.0
2019-02-12 09:45:00,93.22,93.35,93.17,93.3,8712.0,79.8846,79.996,79.8418,79.9532,8712.0
2019-02-12 09:50:00,93.31,93.48,93.27,93.44,14993.0,79.9618,80.1074,79.9275,80.0732,14993.0
2019-02-12 09:55:00,93.38,93.4,93.23,93.29,21387.0,80.0218,80.0389,79.8932,79.9446,21387.0
2019-02-12 10:00:00,93.31,93.5,93.29,93.47,19141.0,79.9618,80.1246,79.9446,80.0989,19141.0
2019-02-12 10:05:00,93.48,93.54,93.4,93.45,16331.0,80.1074,80.1589,80.0389,80.0817,16331.0
2019-02-12 10:10:00,93.46,93.54,93.41,93.46,14481.0,80.0903,80.1589,80.0475,80.0903,14481.0
2019-02-12 10:15:00,93.46,93.51,93.31,93.31,15191.0,80.0903,80.1332,79.9618,79.9618,15191.0
2019-02-12 10:20:00,93.31,93.32,93.17,93.2,19599.0,79.9618,79.9703,79.8418,79.8675,19599.0
2019-02-12 10:25:00,93.2,93.23,93.12,93.15,13875.0,79.8675,79.8932,79.7989,79.8247,13875.0
2019-02-12 10:30:00,93.15,93.26,93.12,93.2,16068.0,79.8247,79.9189,79.7989,79.8675,16068.0
2019-02-12 10:35:00,93.17,93.21,93.11,93.13,13813.0,79.8418,79.8761,79.7904,79.8075,13813.0
2019-02-12 10:40:00,93.13,93.13,92.99,93.01,14361.0,79.8075,79.8075,79.6875,79.7047,14361.0
2019-02-12 10:45:00,92.98,92.99,92.91,92.95,12962.0,79.679,79.6875,79.619,79.6533,12962.0
2019-02-12 10:50:00,92.93,93.01,92.91,93.0,16944.0,79.6361,79.7047,79.619,79.6961,16944.0
2019-02-12 10:55:00,93.0,93.14,92.99,93.13,15032.0,79.6961,79.8161,79.6875,79.8075,15032.0
2019-02-12 11:00:00,93.13,93.23,93.11,93.14,14102.0,79.8075,79.8932,79.7904,79.8161,14102.0
2019-02-12 11:05:00,93.15,93.21,93.12,93.2,17511.0,79.8247,79.8761,79.7989,79.8675,17511.0
2019-02-12 11:10:00,93.21,93.23,93.15,93.22,12537.0,79.8761,79.8932,79.8247,79.8846,12537.0
2019-02-12 11:15:00,93.23,93.24,93.01,93.02,27079.0,79.8932,79.9018,79.7047,79.7133,27079.0
2019-02-12 11:20:00,93.02,93.07,92.95,92.96,37316.0,79.7133,79.7561,79.6533,79.6618,37316.0
2019-02-12 11:25:00,92.95,92.99,92.93,92.96,38180.0,79.6533,79.6875,79.6361,79.6618,38180.0
2019-02-12 11:30:00,92.95,93.07,92.84,92.86,65210.0,79.6533,79.7561,79.559,79.5761,65210.0
2019-02-12 11:35:00,92.86,92.91,92.83,92.86,17978.0,79.5761,79.619,79.5504,79.5761,17978.0
2019-02-12 11:40:00,92.86,92.99,92.85,92.92,17715.0,79.5761,79.6875,79.5676,79.6276,17715.0
2019-02-12 11:45:00,92.93,92.95,92.86,92.95,21283.0,79.6361,79.6533,79.5761,79.6533,21283.0
2019-02-12 11:50:00,92.94,93.13,92.94,93.11,19059.0,79.6447,79.8075,79.6447,79.7904,19059.0
2019-02-12 11:55:00,93.11,93.13,93.08,93.12,12315.0,79.7904,79.8075,79.7647,79.7989,12315.0
2019-02-12 12:00:00,93.11,93.18,93.09,93.14,9640.0,79.7904,79.8504,79.7732,79.8161,9640.0
2019-02-12 12:05:00,93.13,93.14,93.03,93.06,11494.0,79.8075,79.8161,79.7218,79.7475,11494.0
2019-02-12 12:10:00,93.06,93.14,93.06,93.08,10599.0,79.7475,79.8161,79.7475,79.7647,10599.0
2019-02-12 12:15:00,93.08,93.12,93.01,93.01,10962.0,79.7647,79.7989,79.7047,79.7047,10962.0
2019-02-12 12:20:00,93.02,93.15,93.02,93.14,19471.0,79.7133,79.8247,79.7133,79.8161,19471.0
2019-02-12 12:25:00,93.14,93.14,93.09,93.13,11551.0,79.8161,79.8161,79.7732,79.8075,11551.0
2019-02-12 12:30:00,93.13,93.15,93.03,93.03,15772.0,79.8075,79.8247,79.7218,79.7218,15772.0
2019-02-12 12:35:00,93.04,93.13,93.02,93.11,19252.0,79.7304,79.8075,79.7133,79.7904,19252.0
2019-02-12 12:40:00,93.12,93.17,93.1,93.14,17825.0,79.7989,79.8418,79.7818,79.8161,17825.0
2019-02-12 12:45:00,93.14,93.16,93.09,93.09,14046.0,79.8161,79.8332,79.7732,79.7732,14046.0
2019-02-12 12:50:00,93.11,93.16,93.09,93.1,14074.0,79.7904,79.8332,79.7732,79.7818,14074.0
2019-02-12 12:55:00,93.1,93.13,93.07,93.08,7985.0,79.7818,79.8075,79.7561,79.7647,7985.0
2019-02-12 13:00:00,93.1,93.14,93.09,93.11,11530.0,79.7818,79.8161,79.7732,79.7904,11530.0
2019-02-12 13:05:00,93.11,93.13,93.09,93.11,9410.0,79.7904,79.8075,79.7732,79.7904,9410.0
2019-02-12 13:10:00,93.12,93.13,93.08,93.11,5960.0,79.7989,79.8075,79.7647,79.7904,5960.0
2019-02-12 13:15:00,93.11,93.21,93.1,93.16,9550.0,79.7904,79.8761,79.7818,79.8332,9550.0
2019-02-12 13:20:00,93.16,93.23,93.14,93.22,11841.0,79.8332,79.8932,79.8161,79.8846,11841.0
2019-02-12 13:25:00,93.21,93.29,93.19,93.26,12319.0,79.8761,79.9446,79.8589,79.9189,12319.0
2019-02-12 13:30:00,93.28,93.3,93.27,93.29,9300.0,79.9361,79.9532,79.9275,79.9446,9300.0
2019-02-12 13:35:00,93.3,93.35,93.22,93.22,8834.0,79.9532,79.996,79.8846,79.8846,8834.0
2019-02-12 13:40:00,93.22,93.3,93.17,93.3,10249.0,79.8846,79.9532,79.8418,79.9532,10249.0
2019-02-12 13:45:00,93.29,93.3,93.24,93.27,10582.0,79.9446,79.9532,79.9018,79.9275,10582.0
2019-02-12 13:50:00,93.28,93.33,93.27,93.31,12110.0,79.9361,79.9789,79.9275,79.9618,12110.0
2019-02-12 13:55:00,93.3,93.3,93.16,93.17,8408.0,79.9532,79.9532,79.8332,79.8418,8408.0
2019-02-12 14:00:00,93.18,93.26,93.13,93.26,18167.0,79.8504,79.9189,79.8075,79.9189,18167.0
2019-02-12 14:05:00,93.27,93.34,93.26,93.27,20415.0,79.9275,79.9875,79.9189,79.9275,20415.0
2019-02-12 14:10:00,93.26,93.29,93.26,93.28,7454.0,79.9189,79.9446,79.9189,79.9361,7454.0
2019-02-12 14:15:00,93.27,93.27,93.17,93.19,12083.0,79.9275,79.9275,79.8418,79.8589,12083.0
2019-02-12 14:20:00,93.2,93.23,93.19,93.21,3789.0,79.8675,79.8932,79.8589,79.8761,3789.0
2019-02-12 14:25:00,93.21,93.23,93.17,93.18,13800.0,79.8761,79.8932,79.8418,79.8504,13800.0
2019-02-12 14:30:00,93.15,93.18,93.12,93.13,10325.0,79.8247,79.8504,79.7989,79.8075,10325.0
2019-02-12 14:35:00,93.13,93.19,93.1,93.18,13453.0,79.8075,79.8589,79.7818,79.8504,13453.0
2019-02-12 14:40:00,93.18,93.22,93.15,93.18,14039.0,79.8504,79.8846,79.8247,79.8504,14039.0
2019-02-12 14:45:00,93.19,93.21,93.17,93.19,12923.0,79.8589,79.8761,79.8418,79.8589,12923.0
2019-02-12 14:50:00,93.19,93.19,93.12,93.19,11598.0,79.8589,79.8589,79.7989,79.8589,11598.0
2019-02-12 14:55:00,93.2,93.26,93.18,93.25,10235.0,79.8675,79.9189,79.8504,79.9104,10235.0
2019-02-12 15:00:00,93.24,93.27,93.23,93.26,14596.0,79.9018,79.9275,79.8932,79.9189,14596.0
2019-02-12 15:05:00,93.26,93.33,93.25,93.3,12314.0,79.9189,79.9789,79.9104,79.9532,12314.0
2019-02-12 15:10:00,93.31,93.34,93.25,93.27,10143.0,79.9618,79.9875,79.9104,79.9275,10143.0
2019-02-12 15:15:00,93.28,93.29,93.25,93.26,12486.0,79.9361,79.9446,79.9104,79.9189,12486.0
2019-02-12 15:20:00,93.26,93.34,93.25,93.3,11053.0,79.9189,79.9875,79.9104,79.9532,11053.0
2019-02-12 15:25:00,93.3,93.34,93.25,93.27,14792.0,79.9532,79.9875,79.9104,79.9275,14792.0
2019-02-12 15:30:00,93.27,93.28,93.21,93.21,22087.0,79.9275,79.9361,79.8761,79.8761,22087.0
2019-02-12 15:35:00,93.2,93.22,93.11,93.12,19629.0,79.8675,79.8846,79.7904,79.7989,19629.0
2019-02-12 15:40:00,93.12,93.12,92.99,93.01,19534.0,79.7989,79.7989,79.6875,79.7047,19534.0
2019-02-12 15:45:00,93.0,93.03,92.95,92.95,55756.0,79.6961,79.7218,79.6533,79.6533,55756.0
2019-02-12 15:50:00,92.96,92.98,92.95,92.97,90052.0,79.6618,79.679,79.6533,79.6704,90052.0
2019-02-12 15:55:00,92.97,93.02,92.89,92.92,224407.0,79.6704,79.7133,79.6018,79.6276,224407.0
2019-02-13 09:30:00,93.2,93.99,93.1,93.9,39128.0,79.8675,80.5445,79.7818,80.4674,39128.0
2019-02-13 09:35:00,93.9,94.24,93.87,94.24,21436.0,80.4674,80.7587,80.4417,80.7587,21436.0
2019-02-13 09:40:00,94.22,94.8,94.21,94.73,40762.0,80.7416,81.2386,80.733,81.1786,40762.0
2019-02-13 09:45:00,94.73,94.89,94.7,94.7,35235.0,81.1786,81.3157,81.1529,81.1529,35235.0
2019-02-13 09:50:00,94.74,94.74,94.36,94.53,33324.0,81.1872,81.1872,80.8616,81.0072,33324.0
2019-02-13 09:55:00,94.55,94.56,94.14,94.16,19679.0,81.0244,81.033,80.673,80.6902,19679.0
2019-02-13 10:00:00,94.16,94.27,93.95,93.96,91101.0,80.6902,80.7844,80.5102,80.5188,91101.0
2019-02-13 10:05:00,93.97,94.06,93.91,94.0,12260.0,80.5274,80.6045,80.4759,80.5531,12260.0
2019-02-13 10:10:00,94.03,94.09,93.97,94.07,16798.0,80.5788,80.6302,80.5274,80.613,16798.0
2019-02-13 10:15:00,94.07,94.19,94.05,94.15,8978.0,80.613,80.7159,80.5959,80.6816,8978.0
2019-02-13 10:20:00,94.14,94.19,94.07,94.13,9385.0,80.673,80.7159,80.613,80.6645,9385.0
2019-02-13 10:25:00,94.12,94.2,93.93,93.95,11077.0,80.6559,80.7245,80.4931,80.5102,11077.0
2019-02-13 10:30:00,93.98,94.15,93.91,93.93,10069.0,80.5359,80.6816,80.4759,80.4931,10069.0
2019-02-13 10:35:00,93.96,94.09,93.96,94.09,6463.0,80.5188,80.6302,80.5188,80.6302,6463.0
2019-02-13 10:40:00,94.06,94.11,93.98,94.11,19592.0,80.6045,80.6473,80.5359,80.6473,19592.0
2019-02-13 10:45:00,94.09,94.21,94.09,94.13,22186.0,80.6302,80.733,80.6302,80.6645,22186.0
2019-02-13 10:50:00,94.12,94.14,94.03,94.03,7964.0,80.6559,80.673,80.5788,80.5788,7964.0
2019-02-13 10:55:00,94.03,94.05,93.92,94.0,8815.0,80.5788,80.5959,80.4845,80.5531,8815.0
2019-02-13 11:00:00,94.02,94.12,93.98,94.07,15114.0,80.5702,80.6559,80.5359,80.613,15114.0
2019-02-13 11:05:00,94.08,94.2,94.08,94.19,15041.0,80.6216,80.7245,80.6216,80.7159,15041.0
2019-02-13 11:10:00,94.18,94.24,94.11,94.13,14014.0,80.7073,80.7587,80.6473,80.6645,14014.0
2019-02-13 11:15:00,94.14,94.26,94.11,94.2,57914.0,80.673,80.7759,80.6473,80.7245,57914.0
2019-02-13 11:20:00,94.18,94.18,93.99,94.06,33469.0,80.7073,80.7073,80.5445,80.6045,33469.0
2019-02-13 11:25:00,94.05,94.12,93.94,93.95,11148.0,80.5959,80.6559,80.5016,80.5102,11148.0
2019-02-13 11:30:00,93.97,94.0,93.91,93.93,28293.0,80.5274,80.5531,80.4759,80.4931,28293.0
2019-02-13 11:35:00,93.92,94.14,93.91,94.04,52394.0,80.4845,80.673,80.4759,80.5873,52394.0
2019-02-13 11:40:00,94.01,94.15,93.99,94.05,36845.0,80.5616,80.6816,80.5445,80.5959,36845.0
2019-02-13 11:45:00,94.05,94.23,94.03,94.2,18592.0,80.5959,80.7502,80.5788,80.7245,18592.0
2019-02-13 11:50:00,94.21,94.29,94.2,94.22,8562.0,80.733,80.8016,80.7245,80.7416,8562.0
2019-02-13 11:55:00,94.23,94.45,94.23,94.29,52337.0,80.7502,80.9387,80.7502,80.8016,52337.0
2019-02-13 12:00:00,94.29,94.32,94.15,94.23,17685.0,80.8016,80.8273,80.6816,80.7502,17685.0
2019-02-13 12:05:00,94.21,94.22,94.13,94.2,25399.0,80.733,80.7416,80.6645,80.7245,25399.0
2019-02-13 12:10:00,94.2,94.26,94.17,94.17,23761.0,80.7245,80.7759,80.6987,80.6987,23761.0
2019-02-13 12:15:00,94.19,94.42,94.18,94.36,35435.0,80.7159,80.913,80.7073,80.8616,35435.0
2019-02-13 12:20:00,94.36,94.39,94.14,94.17,35994.0,80.8616,80.8873,80.673,80.6987,35994.0
2019-02-13 12:25:00,94.16,94.23,94.08,94.12,9070.0,80.6902,80.7502,80.6216,80.6559,9070.0
2019-02-13 12:30:00,94.13,94.31,94.06,94.3,18264.0,80.6645,80.8187,80.6045,80.8101,18264.0
2019-02-13 12:35:00,94.29,94.3,94.17,94.21,5760.0,80.8016,80.8101,80.6987,80.733,5760.0
2019-02-13 12:40:00,94.23,94.31,94.17,94.22,15237.0,80.7502,80.8187,80.6987,80.7416,15237.0
2019-02-13 12:45:00,94.19,94.39,94.19,94.34,15547.0,80.7159,80.8873,80.7159,80.8444,15547.0
2019-02-13 12:50:00,94.32,94.37,94.24,94.25,9079.0,80.8273,80.8701,80.7587,80.7673,9079.0
2019-02-13 12:55:00,94.21,94.35,94.19,94.27,19279.0,80.733,80.853,80.7159,80.7844,19279.0
2019-02-13 13:00:00,94.27,94.32,94.23,94.3,16442.0,80.7844,80.8273,80.7502,80.8101,16442.0
2019-02-13 13:05:00,94.3,94.38,94.28,94.35,7048.0,80.8101,80.8787,80.793,80.853,7048.0
2019-02-13 13:10:00,94.35,94.47,94.34,94.45,26593.0,80.853,80.9558,80.8444,80.9387,26593.0
2019-02-13 13:15:00,94.43,94.47,94.39,94.45,27061.0,80.9215,80.9558,80.8873,80.9387,27061.0
2019-02-13 13:20:00,94.46,94.55,94.45,94.52,29059.0,80.9473,81.0244,80.9387,80.9987,29059.0
2019-02-13 13:25:00,94.52,94.6,94.51,94.54,14059.0,80.9987,81.0672,80.9901,81.0158,14059.0
2019-02-13 13:30:00,94.54,94.56,94.38,94.41,14060.0,81.0158,81.033,80.8787,80.9044,14060.0
2019-02-13 13:35:00,94.41,94.47,94.4,94.43,25237.0,80.9044,80.9558,80.8958,80.9215,25237.0
2019-02-13 13:40:00,94.43,94.47,94.3,94.32,22740.0,80.9215,80.9558,80.8101,80.8273,22740.0
2019-02-13 13:45:00,94.31,94.38,94.3,94.37,8987.0,80.8187,80.8787,80.8101,80.8701,8987.0
2019-02-13 13:50:00,94.37,94.49,94.29,94.29,49184.0,80.8701,80.973,80.8016,80.8016,49184.0
2019-02-13 13:55:00,94.29,94.36,94.21,94.21,22650.0,80.8016,80.8616,80.733,80.733,22650.0
2019-02-13 14:00:00,94.24,94.34,94.23,94.34,22169.0,80.7587,80.8444,80.7502,80.8444,22169.0
2019-02-13 14:05:00,94.34,94.35,94.23,94.26,30442.0,80.8444,80.853,80.7502,80.7759,30442.0
2019-02-13 14:10:00,94.27,94.29,94.11,94.12,17059.0,80.7844,80.8016,80.6473,80.6559,17059.0
2019-02-13 14:15:00,94.12,94.18,94.09,94.16,12222.0,80.6559,80.7073,80.6302,80.6902,12222.0
2019-02-13 14:20:00,94.14,94.18,94.12,94.13,13333.0,80.673,80.7073,80.6559,80.6645,13333.0
2019-02-13 14:25:00,94.12,94.22,94.11,94.22,18721.0,80.6559,80.7416,80.6473,80.7416,18721.0
2019-02-13 14:30:00,94.23,94.33,94.23,94.29,35984.0,80.7502,80.8359,80.7502,80.8016,35984.0
2019-02-13 14:35:00,94.27,94.31,94.26,94.27,12037.0,80.7844,80.8187,80.7759,80.7844,12037.0
2019-02-13 14:40:00,94.24,94.29,94.22,94.27,15490.0,80.7587,80.8016,80.7416,80.7844,15490.0
2019-02-13 14:45:00,94.27,94.27,94.2,94.21,10506.0,80.7844,80.7844,80.7245,80.733,10506.0
2019-02-13 14:50:00,94.22,94.3,94.19,94.19,19898.0,80.7416,80.8101,80.7159,80.7159,19898.0
2019-02-13 14:55:00,94.19,94.27,94.19,94.24,10150.0,80.7159,80.7844,80.7159,80.7587,10150.0
2019-02-13 15:00:00,94.25,94.28,94.19,94.19,8446.0,80.7673,80.793,80.7159,80.7159,8446.0
2019-02-13 15:05:00,94.2,94.28,94.19,94.23,12362.0,80.7245,80.793,80.7159,80.7502,12362.0
2019-02-13 15:10:00,94.22,94.26,94.21,94.23,7113.0,80.7416,80.7759,80.733,80.7502,7113.0
2019-02-13 15:15:00,94.23,94.24,94.18,94.22,17573.0,80.7502,80.7587,80.7073,80.7416,17573.0
2019-02-13 15:20:00,94.22,94.24,94.18,94.22,6817.0,80.7416,80.7587,80.7073,80.7416,6817.0
2019-02-13 15:25:00,94.22,94.27,94.2,94.26,10731.0,80.7416,80.7844,80.7245,80.7759,10731.0
2019-02-13 15:30:00,94.27,94.32,94.26,94.31,17014.0,80.7844,80.8273,80.7759,80.8187,17014.0
2019-02-13 15:35:00,94.31,94.32,94.19,94.21,27293.0,80.8187,80.8273,80.7159,80.733,27293.0
2019-02-13 15:40:00,94.21,94.23,94.16,94.16,16607.0,80.733,80.7502,80.6902,80.6902,16607.0
2019-02-13 15:45:00,94.16,94.16,94.0,94.15,32615.0,80.6902,80.6902,80.5531,80.6816,32615.0
2019-02-13 15:50:00,94.14,94.15,94.08,94.09,33593.0,80.673,80.6816,80.6216,80.6302,33593.0
2019-02-13 15:55:00,94.1,94.15,94.0,94.01,127240.0,80.6388,80.6816,80.5531,80.5616,127240.0
2019-02-14 09:30:00,93.56,93.65,93.31,93.53,40940.0,80.176,80.2531,79.9618,80.1503,40940.0
2019-02-14 09:35:00,93.46,93.51,93.22,93.42,10502.0,80.0903,80.1332,79.8846,80.056,10502.0
2019-02-14 09:40:00,93.45,93.47,93.0,93.02,12151.0,80.0817,80.0989,79.6961,79.7133,12151.0
2019-02-14 09:45:00,92.99,93.07,92.85,92.87,13539.0,79.6875,79.7561,79.5676,79.5847,13539.0
2019-02-14 09:50:00,92.85,92.94,92.79,92.87,16618.0,79.5676,79.6447,79.5162,79.5847,16618.0
2019-02-14 09:55:00,92.88,93.1,92.88,93.02,16548.0,79.5933,79.7818,79.5933,79.7133,16548.0
2019-02-14 10:00:00,93.01,93.17,92.97,93.04,20996.0,79.7047,79.8418,79.6704,79.7304,20996.0
2019-02-14 10:05:00,93.06,93.21,93.04,93.14,14780.0,79.7475,79.8761,79.7304,79.8161,14780.0
2019-02-14 10:10:00,93.15,93.26,93.1,93.17,11947.0,79.8247,79.9189,79.7818,79.8418,11947.0
2019-02-14 10:15:00,93.17,93.39,93.15,93.37,14783.0,79.8418,80.0303,79.8247,80.0132,14783.0
2019-02-14 10:20:00,93.35,93.37,93.24,93.27,12000.0,79.996,80.0132,79.9018,79.9275,12000.0
2019-02-14 10:25:00,93.22,93.35,93.17,93.35,11958.0,79.8846,79.996,79.8418,79.996,11958.0
2019-02-14 10:30:00,93.36,93.36,93.25,93.31,18983.0,80.0046,80.0046,79.9104,79.9618,18983.0
2019-02-14 10:35:00,93.31,93.32,92.82,92.89,30909.0,79.9618,79.9703,79.5419,79.6018,30909.0
2019-02-14 10:40:00,92.89,93.09,92.88,93.01,21884.0,79.6018,79.7732,79.5933,79.7047,21884.0
2019-02-14 10:45:00,93.01,93.18,93.0,93.14,25582.0,79.7047,79.8504,79.6961,79.8161,25582.0
2019-02-14 10:50:00,93.14,93.14,92.91,92.94,29196.0,79.8161,79.8161,79.619,79.6447,29196.0
2019-02-14 10:55:00,92.91,93.12,92.86,93.06,14776.0,79.619,79.7989,79.5761,79.7475,14776.0
2019-02-14 11:00:00,93.06,93.1,92.92,92.92,13740.0,79.7475,79.7818,79.6276,79.6276,13740.0
2019-02-14 11:05:00,92.92,93.09,92.92,93.08,9492.0,79.6276,79.7732,79.6276,79.7647,9492.0
2019-02-14 11:10:00,93.08,93.16,92.99,93.0,13380.0,79.7647,79.8332,79.6875,79.6961,13380.0
2019-02-14 11:15:00,92.99,93.1,92.87,93.06,13706.0,79.6875,79.7818,79.5847,79.7475,13706.0
2019-02-14 11:20:00,93.06,93.11,93.01,93.05,16101.0,79.7475,79.7904,79.7047,79.739,16101.0
2019-02-14 11:25:00,93.06,93.13,93.04,93.09,11227.0,79.7475,79.8075,79.7304,79.7732,11227.0
2019-02-14 11:30:00,93.1,93.1,92.97,92.98,17437.0,79.7818,79.7818,79.6704,79.679,17437.0
2019-02-14 11:35:00,93.0,93.03,92.96,92.99,12623.0,79.6961,79.7218,79.6618,79.6875,12623.0
2019-02-14 11:40:00,92.96,93.1,92.95,93.1,8848.0,79.6618,79.7818,79.6533,79.7818,8848.0
2019-02-14 11:45:00,93.1,93.28,93.1,93.24,12220.0,79.7818,79.9361,79.7818,79.9018,12220.0
2019-02-14 11:50:00,93.26,93.31,93.24,93.29,13678.0,79.9189,79.9618,79.9018,79.9446,13678.0
2019-02-14 11:55:00,93.29,93.34,93.26,93.34,12491.0,79.9446,79.9875,79.9189,79.9875,12491.0
2019-02-14 12:00:00,93.36,93.43,93.28,93.43,10213.0,80.0046,80.0646,79.9361,80.0646,10213.0
2019-02-14 12:05:00,93.4,93.47,93.4,93.44,10729.0,80.0389,80.0989,80.0389,80.0732,10729.0
2019-02-14 12:10:00,93.44,93.45,93.38,93.42,8083.0,80.0732,80.0817,80.0218,80.056,8083.0
2019-02-14 12:15:00,93.42,93.5,93.33,93.5,17970.0,80.056,80.1246,79.9789,80.1246,17970.0
2019-02-14 12:20:00,93.49,93.63,93.48,93.6,11601.0,80.116,80.236,80.1074,80.2103,11601.0
2019-02-14 12:25:00,93.6,93.64,93.55,93.62,8410.0,80.2103,80.2446,80.1674,80.2274,8410.0
2019-02-14 12:30:00,93.62,93.63,93.56,93.59,8071.0,80.2274,80.236,80.176,80.2017,8071.0
2019-02-14 12:35:00,93.59,93.64,93.55,93.57,7681.0,80.2017,80.2446,80.1674,80.1846,7681.0
2019-02-14 12:40:00,93.56,93.66,93.55,93.66,7698.0,80.176,80.2617,80.1674,80.2617,7698.0
2019-02-14 12:45:00,93.65,93.66,93.53,93.54,6500.0,80.2531,80.2617,80.1503,80.1589,6500.0
2019-02-14 12:50:00,93.49,93.6,93.48,93.56,9878.0,80.116,80.2103,80.1074,80.176,9878.0
2019-02-14 12:55:00,93.57,93.57,93.44,93.48,16881.0,80.1846,80.1846,80.0732,80.1074,16881.0
2019-02-14 13:00:00,93.48,93.52,93.42,93.5,8900.0,80.1074,80.1417,80.056,80.1246,8900.0
2019-02-14 13:05:00,93.51,93.55,93.49,93.5,7840.0,80.1332,80.1674,80.116,80.1246,7840.0
2019-02-14 13:10:00,93.5,93.54,93.45,93.54,6939.0,80.1246,80.1589,80.0817,80.1589,6939.0
2019-02-14 13:15:00,93.54,93.58,93.51,93.55,8974.0,80.1589,80.1931,80.1332,80.1674,8974.0
2019-02-14 13:20:00,93.56,93.56,93.44,93.52,8558.0,80.176,80.176,80.0732,80.1417,8558.0
2019-02-14 13:25:00,93.54,93.59,93.48,93.56,10973.0,80.1589,80.2017,80.1074,80.176,10973.0
2019-02-14 13:30:00,93.56,93.66,93.56,93.63,5888.0,80.176,80.2617,80.176,80.236,5888.0
2019-02-14 13:35:00,93.63,93.66,93.59,93.59,7100.0,80.236,80.2617,80.2017,80.2017,7100.0
2019-02-14 13:40:00,93.58,93.65,93.56,93.6,8068.0,80.1931,80.2531,80.176,80.2103,8068.0
2019-02-14 13:45:00,93.61,93.63,93.56,93.62,6361.0,80.2189,80.236,80.176,80.2274,6361.0
2019-02-14 13:50:00,93.61,93.62,93.56,93.62,11322.0,80.2189,80.2274,80.176,80.2274,11322.0
2019-02-14 13:55:00,93.62,93.66,93.56,93.66,18226.0,80.2274,80.2617,80.176,80.2617,18226.0
2019-02-14 14:00:00,93.65,93.66,93.59,93.64,9027.0,80.2531,80.2617,80.2017,80.2446,9027.0
2019-02-14 14:05:00,93.64,93.7,93.62,93.7,14993.0,80.2446,80.296,80.2274,80.296,14993.0
2019-02-14 14:10:00,93.71,93.74,93.68,93.7,11996.0,80.3045,80.3303,80.2788,80.296,11996.0
2019-02-14 14:15:00,93.7,93.77,93.7,93.76,6788.0,80.296,80.356,80.296,80.3474,6788.0
2019-02-14 14:20:00,93.76,93.79,93.73,93.75,18222.0,80.3474,80.3731,80.3217,80.3388,18222.0
2019-02-14 14:25:00,93.73,93.83,93.71,93.78,10382.0,80.3217,80.4074,80.3045,80.3645,10382.0
2019-02-14 14:30:00,93.79,93.82,93.68,93.75,15027.0,80.3731,80.3988,80.2788,80.3388,15027.0
2019-02-14 14:35:00,93.75,93.81,93.71,93.81,7213.0,80.3388,80.3902,80.3045,80.3902,7213.0
2019-02-14 14:40:00,93.8,93.82,93.76,93.79,5657.0,80.3817,80.3988,80.3474,80.3731,5657.0
2019-02-14 14:45:00,93.78,93.8,93.74,93.74,5200.0,80.3645,80.3817,80.3303,80.3303,5200.0
2019-02-14 14:50:00,93.74,93.75,93.68,93.73,9734.0,80.3303,80.3388,80.2788,80.3217,9734.0
2019-02-14 14:55:00,93.73,93.73,93.6,93.65,7642.0,80.3217,80.3217,80.2103,80.2531,7642.0
2019-02-14 15:00:00,93.67,93.75,93.67,93.71,8700.0,80.2703,80.3388,80.2703,80.3045,8700.0
2019-02-14 15:05:00,93.7,93.95,93.7,93.74,14534.0,80.296,80.5102,80.296,80.3303,14534.0
2019-02-14 15:10:00,93.73,93.77,93.64,93.74,16860.0,80.3217,80.356,80.2446,80.3303,16860.0
2019-02-14 15:15:00,93.74,93.78,93.71,93.72,12757.0,80.3303,80.3645,80.3045,80.3131,12757.0
2019-02-14 15:20:00,93.71,93.73,93.67,93.71,17028.0,80.3045,80.3217,80.2703,80.3045,17028.0
2019-02-14 15:25:00,93.71,93.72,93.6,93.64,23840.0,80.3045,80.3131,80.2103,80.2446,23840.0
2019-02-14 15:30:00,93.65,93.71,93.64,93.66,24917.0,80.2531,80.3045,80.2446,80.2617,24917.0
2019-02-14 15:35:00,93.65,93.78,93.63,93.73,19614.0,80.2531,80.3645,80.236,80.3217,19614.0
2019-02-14 15:40:00,93.73,93.75,93.65,93.66,18997.0,80.3217,80.3388,80.2531,80.2617,18997.0
2019-02-14 15:45:00,93.67,93.69,93.55,93.56,47882.0,80.2703,80.2874,80.1674,80.176,47882.0
2019-02-14 15:50:00,93.56,93.56,93.42,93.5,41253.0,80.176,80.176,80.056,80.1246,41253.0
2019-02-14 15:55:00,93.5,93.51,93.21,93.24,137309.0,80.1246,80.1332,79.8761,79.9018,137309.0
2019-02-15 09:30:00,94.08,94.36,93.97,94.3,102850.0,80.6216,80.8616,80.5274,80.8101,102850.0
2019-02-15 09:35:00,94.37,94.51,94.33,94.5,6876.0,80.8701,80.9901,80.8359,80.9815,6876.0
2019-02-15 09:40:00,94.51,94.54,94.35,94.47,5456.0,80.9901,81.0158,80.853,80.9558,5456.0
2019-02-15 09:45:00,94.46,94.55,94.36,94.45,7687.0,80.9473,81.0244,80.8616,80.9387,7687.0
2019-02-15 09:50:00,94.43,94.5,94.35,94.5,5753.0,80.9215,80.9815,80.853,80.9815,5753.0
2019-02-15 09:55:00,94.54,94.57,94.34,94.37,10137.0,81.0158,81.0415,80.8444,80.8701,10137.0
2019-02-15 10:00:00,94.38,94.45,94.28,94.32,6454.0,80.8787,80.9387,80.793,80.8273,6454.0
2019-02-15 10:05:00,94.28,94.33,94.12,94.27,6829.0,80.793,80.8359,80.6559,80.7844,6829.0
2019-02-15 10:10:00,94.3,94.31,94.15,94.21,6995.0,80.8101,80.8187,80.6816,80.733,6995.0
2019-02-15 10:15:00,94.23,94.26,94.11,94.23,8368.0,80.7502,80.7759,80.6473,80.7502,8368.0
2019-02-15 10:20:00,94.25,94.37,94.14,94.37,5900.0,80.7673,80.8701,80.673,80.8701,5900.0
2019-02-15 10:25:00,94.34,94.34,94.17,94.17,5300.0,80.8444,80.8444,80.6987,80.6987,5300.0
2019-02-15 10:30:00,94.19,94.24,94.14,94.17,5700.0,80.7159,80.7587,80.673,80.6987,5700.0
2019-02-15 10:35:00,94.16,94.28,94.14,94.26,6347.0,80.6902,80.793,80.673,80.7759,6347.0
2019-02-15 10:40:00,94.23,94.29,94.1,94.1,16884.0,80.7502,80.8016,80.6388,80.6388,16884.0
2019-02-15 10:45:00,94.13,94.21,94.12,94.21,8752.0,80.6645,80.733,80.6559,80.733,8752.0
2019-02-15 10:50:00,94.2,94.24,94.11,94.21,11867.0,80.7245,80.7587,80.6473,80.733,11867.0
2019-02-15 10:55:00,94.21,94.28,94.15,94.18,5800.0,80.733,80.793,80.6816,80.7073,5800.0
2019-02-15 11:00:00,94.19,94.3,94.19,94.29,8950.0,80.7159,80.8101,80.7159,80.8016,8950.0
2019-02-15 11:05:00,94.29,94.29,94.15,94.22,6330.0,80.8016,80.8016,80.6816,80.7416,6330.0
2019-02-15 11:10:00,94.2,94.2,94.07,94.09,6443.0,80.7245,80.7245,80.613,80.6302,6443.0
2019-02-15 11:15:00,94.1,94.14,94.06,94.09,5664.0,80.6388,80.673,80.6045,80.6302,5664.0
2019-02-15 11:20:00,94.09,94.18,94.02,94.18,8819.0,80.6302,80.7073,80.5702,80.7073,8819.0
2019-02-15 11:25:00,94.17,94.17,94.09,94.09,10113.0,80.6987,80.6987,80.6302,80.6302,10113.0
2019-02-15 11:30:00,94.11,94.17,94.09,94.16,4432.0,80.6473,80.6987,80.6302,80.6902,4432.0
2019-02-15 11:35:00,94.17,94.17,94.07,94.1,6529.0,80.6987,80.6987,80.613,80.6388,6529.0
2019-02-15 11:40:00,94.13,94.16,94.07,94.09,3830.0,80.6645,80.6902,80.613,80.6302,3830.0
2019-02-15 11:45:00,94.09,94.22,94.08,94.19,4714.0,80.6302,80.7416,80.6216,80.7159,4714.0
2019-02-15 11:50:00,94.19,94.22,94.13,94.19,5686.0,80.7159,80.7416,80.6645,80.7159,5686.0
2019-02-15 11:55:00,94.19,94.26,94.18,94.26,2905.0,80.7159,80.7759,80.7073,80.7759,2905.0
2019-02-15 12:00:00,94.27,94.27,94.16,94.18,5012.0,80.7844,80.7844,80.6902,80.7073,5012.0
2019-02-15 12:05:00,94.17,94.29,94.16,94.28,3878.0,80.6987,80.8016,80.6902,80.793,3878.0
2019-02-15 12:10:00,94.27,94.29,94.22,94.25,3200.0,80.7844,80.8016,80.7416,80.7673,3200.0
2019-02-15 12:15:00,94.26,94.28,94.15,94.16,19354.0,80.7759,80.793,80.6816,80.6902,19354.0
2019-02-15 12:20:00,94.15,94.17,94.1,94.12,3365.0,80.6816,80.6987,80.6388,80.6559,3365.0
2019-02-15 12:25:00,94.1,94.25,94.1,94.17,5605.0,80.6388,80.7673,80.6388,80.6987,5605.0
2019-02-15 12:30:00,94.2,94.22,94.18,94.2,3242.0,80.7245,80.7416,80.7073,80.7245,3242.0
2019-02-15 12:35:00,94.18,94.2,94.13,94.18,4766.0,80.7073,80.7245,80.6645,80.7073,4766.0
2019-02-15 12:40:00,94.16,94.3,94.16,94.3,5500.0,80.6902,80.8101,80.6902,80.8101,5500.0
2019-02-15 12:45:00,94.3,94.31,94.22,94.24,6089.0,80.8101,80.8187,80.7416,80.7587,6089.0
2019-02-15 12:50:00,94.23,94.23,94.15,94.15,4847.0,80.7502,80.7502,80.6816,80.6816,4847.0
2019-02-15 12:55:00,94.17,94.2,94.12,94.12,2900.0,80.6987,80.7245,80.6559,80.6559,2900.0
2019-02-15 13:00:00,94.13,94.21,94.09,94.13,4250.0,80.6645,80.733,80.6302,80.6645,4250.0
2019-02-15 13:05:00,94.14,94.14,94.05,94.08,4970.0,80.673,80.673,80.5959,80.6216,4970.0
2019-02-15 13:10:00,94.06,94.1,94.04,94.08,2807.0,80.6045,80.6388,80.5873,80.6216,2807.0
2019-02-15 13:15:00,94.06,94.13,94.06,94.08,4502.0,80.6045,80.6645,80.6045,80.6216,4502.0
2019-02-15 13:20:00,94.08,94.12,94.08,94.12,2410.0,80.6216,80.6559,80.6216,80.6559,2410.0
2019-02-15 13:25:00,94.13,94.13,94.01,94.03,3578.0,80.6645,80.6645,80.5616,80.5788,3578.0
2019-02-15 13:30:00,94.03,94.08,94.02,94.03,4106.0,80.5788,80.6216,80.5702,80.5788,4106.0
2019-02-15 13:35:00,94.04,94.07,94.03,94.04,3500.0,80.5873,80.613,80.5788,80.5873,3500.0
2019-02-15 13:40:00,94.06,94.08,94.02,94.06,8593.0,80.6045,80.6216,80.5702,80.6045,8593.0
2019-02-15 13:45:00,94.06,94.12,94.05,94.11,4043.0,80.6045,80.6559,80.5959,80.6473,4043.0
2019-02-15 13:50:00,94.12,94.17,94.09,94.16,7298.0,80.6559,80.6987,80.6302,80.6902,7298.0
2019-02-15 13:55:00,94.17,94.17,94.1,94.13,5782.0,80.6987,80.6987,80.6388,80.6645,5782.0
2019-02-15 14:00:00,94.12,94.21,94.12,94.21,4819.0,80.6559,80.733,80.6559,80.733,4819.0
2019-02-15 14:05:00,94.21,94.22,94.16,94.16,6407.0,80.733,80.7416,80.6902,80.6902,6407.0
2019-02-15 14:10:00,94.16,94.18,94.13,94.14,9319.0,80.6902,80.7073,80.6645,80.673,9319.0
2019-02-15 14:15:00,94.14,94.2,94.12,94.18,6142.0,80.673,80.7245,80.6559,80.7073,6142.0
2019-02-15 14:20:00,94.18,94.21,94.14,94.2,6705.0,80.7073,80.733,80.673,80.7245,6705.0
2019-02-15 14:25:00,94.2,94.21,94.14,94.17,4868.0,80.7245,80.733,80.673,80.6987,4868.0
2019-02-15 14:30:00,94.19,94.23,94.19,94.22,14499.0,80.7159,80.7502,80.7159,80.7416,14499.0
2019-02-15 14:35:00,94.21,94.31,94.19,94.29,8354.0,80.733,80.8187,80.7159,80.8016,8354.0
2019-02-15 14:40:00,94.29,94.31,94.26,94.31,5349.0,80.8016,80.8187,80.7759,80.8187,5349.0
2019-02-15 14:45:00,94.31,94.31,94.26,94.27,7237.0,80.8187,80.8187,80.7759,80.7844,7237.0
2019-02-15 14:50:00,94.27,94.32,94.25,94.31,14635.0,80.7844,80.8273,80.7673,80.8187,14635.0
2019-02-15 14:55:00,94.32,94.36,94.26,94.35,61165.0,80.8273,80.8616,80.7759,80.853,61165.0
2019-02-15 15:00:00,94.3,94.32,94.25,94.3,7131.0,80.8101,80.8273,80.7673,80.8101,7131.0
2019-02-15 15:05:00,94.3,94.33,94.28,94.29,12297.0,80.8101,80.8359,80.793,80.8016,12297.0
2019-02-15 15:10:00,94.29,94.32,94.26,94.28,5435.0,80.8016,80.8273,80.7759,80.793,5435.0
2019-02-15 15:15:00,94.27,94.28,94.19,94.22,10028.0,80.7844,80.793,80.7159,80.7416,10028.0
2019-02-15 15:20:00,94.21,94.26,94.16,94.19,30597.0,80.733,80.7759,80.6902,80.7159,30597.0
2019-02-15 15:25:00,94.19,94.22,94.17,94.17,26077.0,80.7159,80.7416,80.6987,80.6987,26077.0
2019-02-15 15:30:00,94.18,94.19,94.14,94.18,36968.0,80.7073,80.7159,80.673,80.7073,36968.0
2019-02-15 15:35:00,94.17,94.21,94.16,94.2,23718.0,80.6987,80.733,80.6902,80.7245,23718.0
2019-02-15 15:40:00,94.2,94.32,94.2,94.31,18310.0,80.7245,80.8273,80.7245,80.8187,18310.0
2019-02-15 15:45:00,94.28,94.32,94.22,94.3,47380.0,80.793,80.8273,80.7416,80.8101,47380.0
2019-02-15 15:50:00,94.3,94.3,94.24,94.28,41415.0,80.8101,80.8101,80.7587,80.793,41415.0
2019-02-15 15:55:00,94.28,94.41,94.27,94.36,136298.0,80.793,80.9044,80.7844,80.8616,136298.0
2019-02-19 09:30:00,94.04,94.3,93.9,94.11,39715.0,80.5873,80.8101,80.4674,80.6473,39715.0
2019-02-19 09:35:00,94.08,94.1,93.88,93.91,10801.0,80.6216,80.6388,80.4502,80.4759,10801.0
2019-02-19 09:40:00,93.92,94.05,93.85,93.94,8796.0,80.4845,80.5959,80.4245,80.5016,8796.0
2019-02-19 09:45:00,93.89,94.1,93.87,94.1,5711.0,80.4588,80.6388,80.4417,80.6388,5711.0
2019-02-19 09:50:00,94.1,94.2,94.1,94.18,6627.0,80.6388,80.7245,80.6388,80.7073,6627.0
2019-02-19 09:55:00,94.18,94.21,94.12,94.19,39000.0,80.7073,80.733,80.6559,80.7159,39000.0
2019-02-19 10:00:00,94.22,94.37,94.21,94.3,9867.0,80.7416,80.8701,80.733,80.8101,9867.0
2019-02-19 10:05:00,94.29,94.36,94.28,94.36,6864.0,80.8016,80.8616,80.793,80.8616,6864.0
2019-02-19 10:10:00,94.38,94.49,94.36,94.44,12568.0,80.8787,80.973,80.8616,80.9301,12568.0
2019-02-19 10:15:00,94.45,94.51,94.41,94.42,14715.0,80.9387,80.9901,80.9044,80.913,14715.0
2019-02-19 10:20:00,94.41,94.41,94.27,94.32,28488.0,80.9044,80.9044,80.7844,80.8273,28488.0
2019-02-19 10:25:00,94.31,94.42,94.31,94.4,7218.0,80.8187,80.913,80.8187,80.8958,7218.0
2019-02-19 10:30:00,94.43,94.43,94.23,94.23,7017.0,80.9215,80.9215,80.7502,80.7502,7017.0
2019-02-19 10:35:00,94.24,94.27,94.15,94.19,13455.0,80.7587,80.7844,80.6816,80.7159,13455.0
2019-02-19 10:40:00,94.19,94.32,94.18,94.27,17564.0,80.7159,80.8273,80.7073,80.7844,17564.0
2019-02-19 10:45:00,94.28,94.33,94.25,94.25,6475.0,80.793,80.8359,80.7673,80.7673,6475.0
2019-02-19 10:50:00,94.25,94.31,94.17,94.18,5941.0,80.7673,80.8187,80.6987,80.7073,5941.0
2019-02-19 10:55:00,94.2,94.21,94.07,94.12,4121.0,80.7245,80.733,80.613,80.6559,4121.0
2019-02-19 11:00:00,94.11,94.19,94.1,94.12,7352.0,80.6473,80.7159,80.6388,80.6559,7352.0
2019-02-19 11:05:00,94.14,94.2,94.13,94.18,13758.0,80.673,80.7245,80.6645,80.7073,13758.0
2019-02-19 11:10:00,94.19,94.31,94.18,94.27,6472.0,80.7159,80.8187,80.7073,80.7844,6472.0
2019-02-19 11:15:00,94.29,94.3,94.25,94.28,6303.0,80.8016,80.8101,80.7673,80.793,6303.0
2019-02-19 11:20:00,94.28,94.36,94.22,94.26,14195.0,80.793,80.8616,80.7416,80.7759,14195.0
2019-02-19 11:25:00,94.26,94.32,94.24,94.31,4013.0,80.7759,80.8273,80.7587,80.8187,4013.0
2019-02-19 11:30:00,94.3,94.35,94.3,94.34,6921.0,80.8101,80.853,80.8101,80.8444,6921.0
2019-02-19 11:35:00,94.34,94.42,94.34,94.36,10041.0,80.8444,80.913,80.8444,80.8616,10041.0
2019-02-19 11:40:00,94.35,94.4,94.32,94.37,8124.0,80.853,80.8958,80.8273,80.8701,8124.0
2019-02-19 11:45:00,94.37,94.49,94.36,94.47,6719.0,80.8701,80.973,80.8616,80.9558,6719.0
2019-02-19 11:50:00,94.48,94.58,94.47,94.55,8359.0,80.9644,81.0501,80.9558,81.0244,8359.0
2019-02-19 11:55:00,94.56,94.62,94.54,94.62,4951.0,81.033,81.0844,81.0158,81.0844,4951.0
2019-02-19 12:00:00,94.62,94.63,94.53,94.58,7487.0,81.0844,81.0929,81.0072,81.0501,7487.0
2019-02-19 12:05:00,94.59,94.62,94.58,94.58,4000.0,81.0587,81.0844,81.0501,81.0501,4000.0
2019-02-19 12:10:00,94.58,94.6,94.55,94.55,7723.0,81.0501,81.0672,81.0244,81.0244,7723.0
2019-02-19 12:15:00,94.58,94.63,94.57,94.61,10695.0,81.0501,81.0929,81.0415,81.0758,10695.0
2019-02-19 12:20:00,94.61,94.65,94.59,94.64,6787.0,81.0758,81.1101,81.0587,81.1015,6787.0
2019-02-19 12:25:00,94.65,94.67,94.6,94.64,4971.0,81.1101,81.1272,81.0672,81.1015,4971.0
2019-02-19 12:30:00,94.62,94.65,94.61,94.62,4422.0,81.0844,81.1101,81.0758,81.0844,4422.0
2019-02-19 12:35:00,94.63,94.68,94.62,94.63,5655.0,81.0929,81.1358,81.0844,81.0929,5655.0
2019-02-19 12:40:00,94.62,94.7,94.62,94.7,7239.0,81.0844,81.1529,81.0844,81.1529,7239.0
2019-02-19 12:45:00,94.7,94.72,94.63,94.64,3889.0,81.1529,81.1701,81.0929,81.1015,3889.0
2019-02-19 12:50:00,94.64,94.65,94.58,94.62,5698.0,81.1015,81.1101,81.0501,81.0844,5698.0
2019-02-19 12:55:00,94.64,94.67,94.62,94.63,8480.0,81.1015,81.1272,81.0844,81.0929,8480.0
2019-02-19 13:00:00,94.63,94.63,94.56,94.57,5721.0,81.0929,81.0929,81.033,81.0415,5721.0
2019-02-19 13:05:00,94.56,94.57,94.51,94.57,16968.0,81.033,81.0415,80.9901,81.0415,16968.0
2019-02-19 13:10:00,94.58,94.63,94.55,94.59,11806.0,81.0501,81.0929,81.0244,81.0587,11806.0
2019-02-19 13:15:00,94.58,94.67,94.58,94.66,14169.0,81.0501,81.1272,81.0501,81.1186,14169.0
2019-02-19 13:20:00,94.66,94.73,94.65,94.73,4793.0,81.1186,81.1786,81.1101,81.1786,4793.0
2019-02-19 13:25:00,94.72,94.78,94.69,94.78,4121.0,81.1701,81.2215,81.1444,81.2215,4121.0
2019-02-19 13:30:00,94.77,94.77,94.68,94.7,6496.0,81.2129,81.2129,81.1358,81.1529,6496.0
2019-02-19 13:35:00,94.69,94.71,94.65,94.66,8018.0,81.1444,81.1615,81.1101,81.1186,8018.0
2019-02-19 13:40:00,94.69,94.74,94.68,94.72,7064.0,81.1444,81.1872,81.1358,81.1701,7064.0
2019-02-19 13:45:00,94.72,94.78,94.72,94.75,4223.0,81.1701,81.2215,81.1701,81.1958,4223.0
2019-02-19 13:50:00,94.76,94.8,94.75,94.78,6822.0,81.2043,81.2386,81.1958,81.2215,6822.0
2019-02-19 13:55:00,94.78,94.78,94.72,94.72,7343.0,81.2215,81.2215,81.1701,81.1701,7343.0
2019-02-19 14:00:00,94.74,94.77,94.73,94.73,4621.0,81.1872,81.2129,81.1786,81.1786,4621.0
2019-02-19 14:05:00,94.72,94.75,94.69,94.72,6304.0,81.1701,81.1958,81.1444,81.1701,6304.0
2019-02-19 14:10:00,94.73,94.74,94.69,94.69,5548.0,81.1786,81.1872,81.1444,81.1444,5548.0
2019-02-19 14:15:00,94.69,94.74,94.69,94.73,4120.0,81.1444,81.1872,81.1444,81.1786,4120.0
2019-02-19 14:20:00,94.72,94.81,94.72,94.8,7816.0,81.1701,81.2472,81.1701,81.2386,7816.0
2019-02-19 14:25:00,94.82,94.87,94.82,94.83,7249.0,81.2558,81.2986,81.2558,81.2643,7249.0
2019-02-19 14:30:00,94.84,94.86,94.82,94.84,14817.0,81.2729,81.29,81.2558,81.2729,14817.0
2019-02-19 14:35:00,94.86,94.88,94.83,94.86,8812.0,81.29,81.3072,81.2643,81.29,8812.0
2019-02-19 14:40:00,94.86,94.94,94.86,94.91,11695.0,81.29,81.3586,81.29,81.3329,11695.0
2019-02-19 14:45:00,94.91,94.96,94.87,94.95,8207.0,81.3329,81.3757,81.2986,81.3672,8207.0
2019-02-19 14:50:00,94.95,94.98,94.88,94.98,9771.0,81.3672,81.3929,81.3072,81.3929,9771.0
2019-02-19 14:55:00,94.98,94.99,94.91,94.91,7857.0,81.3929,81.4014,81.3329,81.3329,7857.0
2019-02-19 15:00:00,94.91,94.95,94.84,94.84,12485.0,81.3329,81.3672,81.2729,81.2729,12485.0
2019-02-19 15:05:00,94.84,94.91,94.81,94.91,12836.0,81.2729,81.3329,81.2472,81.3329,12836.0
2019-02-19 15:10:00,94.91,94.92,94.87,94.9,8087.0,81.3329,81.3415,81.2986,81.3243,8087.0
2019-02-19 15:15:00,94.91,94.93,94.88,94.89,15540.0,81.3329,81.35,81.3072,81.3157,15540.0
2019-02-19 15:20:00,94.88,94.89,94.84,94.87,11591.0,81.3072,81.3157,81.2729,81.2986,11591.0
2019-02-19 15:25:00,94.87,94.88,94.79,94.81,17899.0,81.2986,81.3072,81.23,81.2472,17899.0
2019-02-19 15:30:00,94.81,94.87,94.8,94.84,21792.0,81.2472,81.2986,81.2386,81.2729,21792.0
2019-02-19 15:35:00,94.84,94.9,94.84,94.85,26006.0,81.2729,81.3243,81.2729,81.2815,26006.0
2019-02-19 15:40:00,94.85,94.92,94.82,94.89,22104.0,81.2815,81.3415,81.2558,81.3157,22104.0
2019-02-19 15:45:00,94.88,94.88,94.78,94.79,23494.0,81.3072,81.3072,81.2215,81.23,23494.0
2019-02-19 15:50:00,94.78,94.8,94.76,94.78,22920.0,81.2215,81.2386,81.2043,81.2215,22920.0
2019-02-19 15:55:00,94.78,94.78,94.61,94.63,105701.0,81.2215,81.2215,81.0758,81.0929,105701.0
2019-02-20 09:30:00,94.62,94.76,94.56,94.57,16115.0,81.0844,81.2043,81.033,81.0415,16115.0
2019-02-20 09:35:00,94.58,94.62,94.5,94.54,5559.0,81.0501,81.0844,80.9815,81.0158,5559.0
2019-02-20 09:40:00,94.55,94.61,94.36,94.48,8337.0,81.0244,81.0758,80.8616,80.9644,8337.0
2019-02-20 09:45:00,94.45,94.5,94.38,94.41,11746.0,80.9387,80.9815,80.8787,80.9044,11746.0
2019-02-20 09:50:00,94.39,94.49,94.3,94.41,8435.0,80.8873,80.973,80.8101,80.9044,8435.0
2019-02-20 09:55:00,94.42,94.48,94.32,94.38,7213.0,80.913,80.9644,80.8273,80.8787,7213.0
2019-02-20 10:00:00,94.36,94.43,94.31,94.38,10708.0,80.8616,80.9215,80.8187,80.8787,10708.0
2019-02-20 10:05:00,94.38,94.43,94.31,94.36,9060.0,80.8787,80.9215,80.8187,80.8616,9060.0
2019-02-20 10:10:00,94.35,94.48,94.35,94.42,10673.0,80.853,80.9644,80.853,80.913,10673.0
2019-02-20 10:15:00,94.43,94.64,94.43,94.61,13976.0,80.9215,81.1015,80.9215,81.0758,13976.0
2019-02-20 10:20:00,94.6,94.64,94.55,94.61,11082.0,81.0672,81.1015,81.0244,81.0758,11082.0
2019-02-20 10:25:00,94.59,94.62,94.54,94.59,11104.0,81.0587,81.0844,81.0158,81.0587,11104.0
2019-02-20 10:30:00,94.58,94.71,94.58,94.71,10291.0,81.0501,81.1615,81.0501,81.1615,10291.0
2019-02-20 10:35:00,94.69,94.81,94.69,94.79,8170.0,81.1444,81.2472,81.1444,81.23,8170.0
2019-02-20 10:40:00,94.81,94.83,94.74,94.83,7240.0,81.2472,81.2643,81.1872,81.2643,7240.0
2019-02-20 10:45:00,94.82,94.83,94.67,94.73,9518.0,81.2558,81.2643,81.1272,81.1786,9518.0
2019-02-20 10:50:00,94.75,94.75,94.66,94.7,9668.0,81.1958,81.1958,81.1186,81.1529,9668.0
2019-02-20 10:55:00,94.69,94.71,94.59,94.6,21097.0,81.1444,81.1615,81.0587,81.0672,21097.0
2019-02-20 11:00:00,94.61,94.73,94.61,94.73,12829.0,81.0758,81.1786,81.0758,81.1786,12829.0
2019-02-20 11:05:00,94.75,94.78,94.72,94.78,11460.0,81.1958,81.2215,81.1701,81.2215,11460.0
2019-02-20 11:10:00,94.76,94.9,94.74,94.83,12634.0,81.2043,81.3243,81.1872,81.2643,12634.0
2019-02-20 11:15:00,94.82,94.82,94.69,94.78,9160.0,81.2558,81.2558,81.1444,81.2215,9160.0
2019-02-20 11:20:00,94.78,94.81,94.75,94.77,10662.0,81.2215,81.2472,81.1958,81.2129,10662.0
2019-02-20 11:25:00,94.72,94.8,94.7,94.73,7300.0,81.1701,81.2386,81.1529,81.1786,7300.0
2019-02-20 11:30:00,94.73,94.74,94.63,94.63,10981.0,81.1786,81.1872,81.0929,81.0929,10981.0
2019-02-20 11:35:00,94.65,94.65,94.59,94.65,6700.0,81.1101,81.1101,81.0587,81.1101,6700.0
2019-02-20 11:40:00,94.61,94.72,94.6,94.69,5763.0,81.0758,81.1701,81.0672,81.1444,5763.0
2019-02-20 11:45:00,94.68,94.8,94.68,94.79,5638.0,81.1358,81.2386,81.1358,81.23,5638.0
2019-02-20 11:50:00,94.8,94.87,94.8,94.84,6264.0,81.2386,81.2986,81.2386,81.2729,6264.0
2019-02-20 11:55:00,94.83,94.84,94.73,94.74,6897.0,81.2643,81.2729,81.1786,81.1872,6897.0
2019-02-20 12:00:00,94.74,94.78,94.71,94.78,6102.0,81.1872,81.2215,81.1615,81.2215,6102.0
2019-02-20 12:05:00,94.77,94.77,94.69,94.73,6748.0,81.2129,81.2129,81.1444,81.1786,6748.0
2019-02-20 12:10:00,94.74,94.87,94.73,94.84,6875.0,81.1872,81.2986,81.1786,81.2729,6875.0
2019-02-20 12:15:00,94.84,94.86,94.81,94.84,7552.0,81.2729,81.29,81.2472,81.2729,7552.0
2019-02-20 12:20:00,94.84,94.9,94.82,94.9,8880.0,81.2729,81.3243,81.2558,81.3243,8880.0
2019-02-20 12:25:00,94.88,94.9,94.84,94.88,7625.0,81.3072,81.3243,81.2729,81.3072,7625.0
2019-02-20 12:30:00,94.88,94.95,94.87,94.91,7710.0,81.3072,81.3672,81.2986,81.3329,7710.0
2019-02-20 12:35:00,94.92,94.97,94.9,94.97,7116.0,81.3415,81.3843,81.3243,81.3843,7116.0
2019-02-20 12:40:00,94.97,94.98,94.94,94.94,5974.0,81.3843,81.3929,81.3586,81.3586,5974.0
2019-02-20 12:45:00,94.95,94.98,94.93,94.98,6608.0,81.3672,81.3929,81.35,81.3929,6608.0
2019-02-20 12:50:00,94.97,95.0,94.95,94.97,9699.0,81.3843,81.41,81.3672,81.3843,9699.0
2019-02-20 12:55:00,94.97,95.08,94.97,95.06,23064.0,81.3843,81.4786,81.3843,81.4614,23064.0
2019-02-20 13:00:00,95.05,95.07,95.02,95.06,6561.0,81.4529,81.47,81.4271,81.4614,6561.0
2019-02-20 13:05:00,95.06,95.13,95.06,95.11,8934.0,81.4614,81.5214,81.4614,81.5043,8934.0
2019-02-20 13:10:00,95.1,95.14,95.07,95.12,8104.0,81.4957,81.53,81.47,81.5128,8104.0
2019-02-20 13:15:00,95.11,95.11,95.07,95.08,8159.0,81.5043,81.5043,81.47,81.4786,8159.0
2019-02-20 13:20:00,95.08,95.1,95.05,95.09,6600.0,81.4786,81.4957,81.4529,81.4871,6600.0
2019-02-20 13:25:00,95.09,95.15,95.08,95.14,7401.0,81.4871,81.5386,81.4786,81.53,7401.0
2019-02-20 13:30:00,95.14,95.17,95.1,95.11,6625.0,81.53,81.5557,81.4957,81.5043,6625.0
2019-02-20 13:35:00,95.12,95.15,95.09,95.12,8861.0,81.5128,81.5386,81.4871,81.5128,8861.0
2019-02-20 13:40:00,95.12,95.14,95.11,95.14,6916.0,81.5128,81.53,81.5043,81.53,6916.0
2019-02-20 13:45:00,95.14,95.18,95.1,95.13,10047.0,81.53,81.5643,81.4957,81.5214,10047.0
2019-02-20 13:50:00,95.13,95.23,95.11,95.23,9568.0,81.5214,81.6071,81.5043,81.6071,9568.0
2019-02-20 13:55:00,95.23,95.25,95.16,95.18,5522.0,81.6071,81.6242,81.5471,81.5643,5522.0
2019-02-20 14:00:00,95.17,95.19,95.06,95.07,12542.0,81.5557,81.5728,81.4614,81.47,12542.0
2019-02-20 14:05:00,95.12,95.31,95.06,95.11,10600.0,81.5128,81.6757,81.4614,81.5043,10600.0
2019-02-20 14:10:00,95.12,95.16,95.0,95.13,10935.0,81.5128,81.5471,81.41,81.5214,10935.0
2019-02-20 14:15:00,95.12,95.12,94.94,94.96,4524.0,81.5128,81.5128,81.3586,81.3757,4524.0
2019-02-20 14:20:00,94.95,94.97,94.85,94.9,7163.0,81.3672,81.3843,81.2815,81.3243,7163.0
2019-02-20 14:25:00,94.91,94.99,94.89,94.98,5778.0,81.3329,81.4014,81.3157,81.3929,5778.0
2019-02-20 14:30:00,95.0,95.18,94.99,95.15,17529.0,81.41,81.5643,81.4014,81.5386,17529.0
2019-02-20 14:35:00,95.14,95.2,95.13,95.15,7458.0,81.53,81.5814,81.5214,81.5386,7458.0
2019-02-20 14:40:00,95.16,95.17,95.1,95.17,18440.0,81.5471,81.5557,81.4957,81.5557,18440.0
2019-02-20 14:45:00,95.18,95.24,95.16,95.23,10662.0,81.5643,81.6157,81.5471,81.6071,10662.0
2019-02-20 14:50:00,95.23,95.32,95.2,95.32,12063.0,81.6071,81.6842,81.5814,81.6842,12063.0
2019-02-20 14:55:00,95.34,95.34,95.28,95.29,7319.0,81.7014,81.7014,81.65,81.6585,7319.0
2019-02-20 15:00:00,95.28,95.28,95.22,95.23,8713.0,81.65,81.65,81.5985,81.6071,8713.0
2019-02-20 15:05:00,95.21,95.22,95.17,95.22,7898.0,81.59,81.5985,81.5557,81.5985,7898.0
2019-02-20 15:10:00,95.23,95.25,95.17,95.18,5880.0,81.6071,81.6242,81.5557,81.5643,5880.0
2019-02-20 15:15:00,95.16,95.2,95.14,95.18,6010.0,81.5471,81.5814,81.53,81.5643,6010.0
2019-02-20 15:20:00,95.19,95.25,95.18,95.19,11521.0,81.5728,81.6242,81.5643,81.5728,11521.0
2019-02-20 15:25:00,95.18,95.23,95.17,95.19,19143.0,81.5643,81.6071,81.5557,81.5728,19143.0
2019-02-20 15:30:00,95.18,95.2,95.11,95.13,8409.0,81.5643,81.5814,81.5043,81.5214,8409.0
2019-02-20 15:35:00,95.13,95.2,95.08,95.18,15136.0,81.5214,81.5814,81.4786,81.5643,15136.0
2019-02-20 15:40:00,95.18,95.19,95.1,95.16,13383.0,81.5643,81.5728,81.4957,81.5471,13383.0
2019-02-20 15:45:00,95.16,95.22,95.11,95.14,23045.0,81.5471,81.5985,81.5043,81.53,23045.0
2019-02-20 15:50:00,95.14,95.21,95.11,95.2,28937.0,81.53,81.59,81.5043,81.5814,28937.0
2019-02-20 15:55:00,95.18,95.18,94.99,95.1,76886.0,81.5643,81.5643,81.4014,81.4957,76886.0
2019-02-21 09:30:00,95.16,95.24,94.85,94.89,25938.0,81.5471,81.6157,81.2815,81.3157,25938.0
2019-02-21 09:35:00,95.01,95.09,94.93,95.04,6700.0,81.4186,81.4871,81.35,81.4443,6700.0
2019-02-21 09:40:00,94.94,95.27,94.92,95.19,4339.0,81.3586,81.6414,81.3415,81.5728,4339.0
2019-02-21 09:45:00,95.1,95.29,95.09,95.14,7249.0,81.4957,81.6585,81.4871,81.53,7249.0
2019-02-21 09:50:00,95.14,95.24,95.08,95.15,7551.0,81.53,81.6157,81.4786,81.5386,7551.0
2019-02-21 09:55:00,95.16,95.31,95.12,95.31,11695.0,81.5471,81.6757,81.5128,81.6757,11695.0
2019-02-21 10:00:00,95.31,95.34,95.18,95.31,12123.0,81.6757,81.7014,81.5643,81.6757,12123.0
2019-02-21 10:05:00,95.3,95.3,95.22,95.28,13963.0,81.6671,81.6671,81.5985,81.65,13963.0
2019-02-21 10:10:00,95.26,95.32,95.0,95.06,17493.0,81.6328,81.6842,81.41,81.4614,17493.0
2019-02-21 10:15:00,95.08,95.21,95.08,95.19,7217.0,81.4786,81.59,81.4786,81.5728,7217.0
2019-02-21 10:20:00,95.18,95.23,95.03,95.06,9321.0,81.5643,81.6071,81.4357,81.4614,9321.0
2019-02-21 10:25:00,95.11,95.13,94.93,94.93,7199.0,81.5043,81.5214,81.35,81.35,7199.0
2019-02-21 10:30:00,94.92,95.05,94.92,95.05,12049.0,81.3415,81.4529,81.3415,81.4529,12049.0
2019-02-21 10:35:00,95.03,95.05,94.98,95.03,9472.0,81.4357,81.4529,81.3929,81.4357,9472.0
2019-02-21 10:40:00,95.04,95.04,94.96,94.98,13844.0,81.4443,81.4443,81.3757,81.3929,13844.0
2019-02-21 10:45:00,94.97,95.01,94.84,94.85,11490.0,81.3843,81.4186,81.2729,81.2815,11490.0
2019-02-21 10:50:00,94.84,94.85,94.8,94.81,10225.0,81.2729,81.2815,81.2386,81.2472,10225.0
2019-02-21 10:55:00,94.81,94.82,94.68,94.68,13387.0,81.2472,81.2558,81.1358,81.1358,13387.0
2019-02-21 11:00:00,94.69,94.74,94.59,94.72,14076.0,81.1444,81.1872,81.0587,81.1701,14076.0
2019-02-21 11:05:00,94.73,94.79,94.58,94.61,13839.0,81.1786,81.23,81.0501,81.0758,13839.0
2019-02-21 11:10:00,94.62,94.83,94.62,94.81,8187.0,81.0844,81.2643,81.0844,81.2472,8187.0
2019-02-21 11:15:00,94.81,94.83,94.71,94.71,13095.0,81.2472,81.2643,81.1615,81.1615,13095.0
2019-02-21 11:20:00,94.71,94.72,94.57,94.65,15596.0,81.1615,81.1701,81.0415,81.1101,15596.0
2019-02-21 11:25:00,94.66,94.69,94.6,94.61,14592.0,81.1186,81.1444,81.0672,81.0758,14592.0
2019-02-21 11:30:00,94.61,94.64,94.54,94.64,10873.0,81.0758,81.1015,81.0158,81.1015,10873.0
2019-02-21 11:35:00,94.65,94.71,94.61,94.71,7976.0,81.1101,81.1615,81.0758,81.1615,7976.0
2019-02-21 11:40:00,94.72,94.74,94.65,94.66,12458.0,81.1701,81.1872,81.1101,81.1186,12458.0
2019-02-21 11:45:00,94.65,94.66,94.59,94.6,11289.0,81.1101,81.1186,81.0587,81.0672,11289.0
2019-02-21 11:50:00,94.61,94.63,94.53,94.55,39319.0,81.0758,81.0929,81.0072,81.0244,39319.0
2019-02-21 11:55:00,94.55,94.78,94.53,94.75,21615.0,81.0244,81.2215,81.0072,81.1958,21615.0
2019-02-21 12:00:00,94.77,94.8,94.7,94.71,8517.0,81.2129,81.2386,81.1529,81.1615,8517.0
2019-02-21 12:05:00,94.72,94.83,94.72,94.8,9539.0,81.1701,81.2643,81.1701,81.2386,9539.0
2019-02-21 12:10:00,94.79,94.8,94.75,94.76,7219.0,81.23,81.2386,81.1958,81.2043,7219.0
2019-02-21 12:15:00,94.74,94.76,94.68,94.68,8202.0,81.1872,81.2043,81.1358,81.1358,8202.0
2019-02-21 12:20:00,94.68,94.75,94.64,94.73,7349.0,81.1358,81.1958,81.1015,81.1786,7349.0
2019-02-21 12:25:00,94.73,94.77,94.7,94.71,9499.0,81.1786,81.2129,81.1529,81.1615,9499.0
2019-02-21 12:30:00,94.71,94.75,94.69,94.71,3756.0,81.1615,81.1958,81.1444,81.1615,3756.0
2019-02-21 12:35:00,94.7,94.72,94.64,94.64,11818.0,81.1529,81.1701,81.1015,81.1015,11818.0
2019-02-21 12:40:00,94.66,94.67,94.63,94.64,4566.0,81.1186,81.1272,81.0929,81.1015,4566.0
2019-02-21 12:45:00,94.62,94.67,94.59,94.59,7190.0,81.0844,81.1272,81.0587,81.0587,7190.0
2019-02-21 12:50:00,94.6,94.76,94.59,94.76,5873.0,81.0672,81.2043,81.0587,81.2043,5873.0
2019-02-21 12:55:00,94.72,94.75,94.7,94.7,5937.0,81.1701,81.1958,81.1529,81.1529,5937.0
2019-02-21 13:00:00,94.72,94.73,94.65,94.69,5567.0,81.1701,81.1786,81.1101,81.1444,5567.0
2019-02-21 13:05:00,94.68,94.68,94.64,94.64,3358.0,81.1358,81.1358,81.1015,81.1015,3358.0
2019-02-21 13:10:00,94.65,94.67,94.64,94.65,4743.0,81.1101,81.1272,81.1015,81.1101,4743.0
2019-02-21 13:15:00,94.64,94.68,94.62,94.65,7759.0,81.1015,81.1358,81.0844,81.1101,7759.0
2019-02-21 13:20:00,94.62,94.63,94.58,94.59,5197.0,81.0844,81.0929,81.0501,81.0587,5197.0
2019-02-21 13:25:00,94.6,94.6,94.56,94.59,6393.0,81.0672,81.0672,81.033,81.0587,6393.0
2019-02-21 13:30:00,94.59,94.59,94.52,94.56,7495.0,81.0587,81.0587,80.9987,81.033,7495.0
2019-02-21 13:35:00,94.56,94.59,94.54,94.54,7002.0,81.033,81.0587,81.0158,81.0158,7002.0
2019-02-21 13:40:00,94.52,94.53,94.49,94.49,5752.0,80.9987,81.0072,80.973,80.973,5752.0
2019-02-21 13:45:00,94.5,94.57,94.49,94.57,11901.0,80.9815,81.0415,80.973,81.0415,11901.0
2019-02-21 13:50:00,94.57,94.59,94.55,94.58,7399.0,81.0415,81.0587,81.0244,81.0501,7399.0
2019-02-21 13:55:00,94.58,94.63,94.57,94.6,11964.0,81.0501,81.0929,81.0415,81.0672,11964.0
2019-02-21 14:00:00,94.6,94.65,94.59,94.61,8689.0,81.0672,81.1101,81.0587,81.0758,8689.0
2019-02-21 14:05:00,94.63,94.64,94.59,94.59,8449.0,81.0929,81.1015,81.0587,81.0587,8449.0
2019-02-21 14:10:00,94.6,94.6,94.56,94.56,8308.0,81.0672,81.0672,81.033,81.033,8308.0
2019-02-21 14:15:00,94.54,94.55,94.42,94.42,18331.0,81.0158,81.0244,80.913,80.913,18331.0
2019-02-21 14:20:00,94.42,94.45,94.4,94.41,8185.0,80.913,80.9387,80.8958,80.9044,8185.0
2019-02-21 14:25:00,94.39,94.48,94.39,94.48,16180.0,80.8873,80.9644,80.8873,80.9644,16180.0
2019-02-21 14:30:00,94.48,94.52,94.46,94.49,12957.0,80.9644,80.9987,80.9473,80.973,12957.0
2019-02-21 14:35:00,94.48,94.49,94.46,94.47,11857.0,80.9644,80.973,80.9473,80.9558,11857.0
2019-02-21 14:40:00,94.47,94.54,94.45,94.49,12591.0,80.9558,81.0158,80.9387,80.973,12591.0
2019-02-21 14:45:00,94.49,94.51,94.32,94.35,14008.0,80.973,80.9901,80.8273,80.853,14008.0
2019-02-21 14:50:00,94.34,94.35,94.24,94.29,19200.0,80.8444,80.853,80.7587,80.8016,19200.0
2019-02-21 14:55:00,94.29,94.35,94.27,94.34,12608.0,80.8016,80.853,80.7844,80.8444,12608.0
2019-02-21 15:00:00,94.36,94.38,94.34,94.37,12212.0,80.8616,80.8787,80.8444,80.8701,12212.0
2019-02-21 15:05:00,94.37,94.44,94.35,94.43,11264.0,80.8701,80.9301,80.853,80.9215,11264.0
2019-02-21 15:10:00,94.42,94.45,94.4,94.43,11146.0,80.913,80.9387,80.8958,80.9215,11146.0
2019-02-21 15:15:00,94.43,94.45,94.37,94.39,13954.0,80.9215,80.9387,80.8701,80.8873,13954.0
2019-02-21 15:20:00,94.39,94.4,94.36,94.38,12548.0,80.8873,80.8958,80.8616,80.8787,12548.0
2019-02-21 15:25:00,94.38,94.41,94.32,94.39,24339.0,80.8787,80.9044,80.8273,80.8873,24339.0
2019-02-21 15:30:00,94.39,94.42,94.28,94.37,26034.0,80.8873,80.913,80.793,80.8701,26034.0
2019-02-21 15:35:00,94.36,94.41,94.32,94.41,17577.0,80.8616,80.9044,80.8273,80.9044,17577.0
2019-02-21 15:40:00,94.41,94.45,94.38,94.44,27213.0,80.9044,80.9387,80.8787,80.9301,27213.0
2019-02-21 15:45:00,94.43,94.52,94.43,94.51,33392.0,80.9215,80.9987,80.9215,80.9901,33392.0
2019-02-21 15:50:00,94.51,94.52,94.46,94.5,35567.0,80.9901,80.9987,80.9473,80.9815,35567.0
2019-02-21 15:55:00,94.5,94.63,94.5,94.63,85180.0,80.9815,81.0929,80.9815,81.0929,85180.0
2019-02-22 09:30:00,94.77,94.91,94.58,94.87,23220.0,81.2129,81.3329,81.0501,81.2986,23220.0
2019-02-22 09:35:00,94.85,94.92,94.64,94.64,7987.0,81.2815,81.3415,81.1015,81.1015,7987.0
2019-02-22 09:40:00,94.59,94.76,94.54,94.66,9694.0,81.0587,81.2043,81.0158,81.1186,9694.0
2019-02-22 09:45:00,94.68,94.79,94.61,94.66,6182.0,81.1358,81.23,81.0758,81.1186,6182.0
2019-02-22 09:50:00,94.64,94.77,94.6,94.69,5749.0,81.1015,81.2129,81.0672,81.1444,5749.0
2019-02-22 09:55:00,94.69,94.71,94.54,94.58,6811.0,81.1444,81.1615,81.0158,81.0501,6811.0
2019-02-22 10:00:00,94.55,94.57,94.36,94.4,15964.0,81.0244,81.0415,80.8616,80.8958,15964.0
2019-02-22 10:05:00,94.41,94.58,94.36,94.46,9803.0,80.9044,81.0501,80.8616,80.9473,9803.0
2019-02-22 10:10:00,94.47,94.53,94.43,94.43,14570.0,80.9558,81.0072,80.9215,80.9215,14570.0
2019-02-22 10:15:00,94.44,94.54,94.44,94.51,11968.0,80.9301,81.0158,80.9301,80.9901,11968.0
2019-02-22 10:20:00,94.5,94.55,94.49,94.52,26081.0,80.9815,81.0244,80.973,80.9987,26081.0
2019-02-22 10:25:00,94.52,94.61,94.52,94.55,10825.0,80.9987,81.0758,80.9987,81.0244,10825.0
2019-02-22 10:30:00,94.59,94.7,94.56,94.57,20366.0,81.0587,81.1529,81.033,81.0415,20366.0
2019-02-22 10:35:00,94.55,94.64,94.53,94.6,12264.0,81.0244,81.1015,81.0072,81.0672,12264.0
2019-02-22 10:40:00,94.58,94.63,94.5,94.55,11845.0,81.0501,81.0929,80.9815,81.0244,11845.0
2019-02-22 10:45:00,94.56,94.69,94.52,94.68,6406.0,81.033,81.1444,80.9987,81.1358,6406.0
2019-02-22 10:50:00,94.66,94.7,94.62,94.68,6681.0,81.1186,81.1529,81.0844,81.1358,6681.0
2019-02-22 10:55:00,94.68,94.74,94.68,94.72,6877.0,81.1358,81.1872,81.1358,81.1701,6877.0
2019-02-22 11:00:00,94.73,94.76,94.67,94.7,17198.0,81.1786,81.2043,81.1272,81.1529,17198.0
2019-02-22 11:05:00,94.72,94.76,94.68,94.75,13856.0,81.1701,81.2043,81.1358,81.1958,13856.0
2019-02-22 11:10:00,94.73,94.82,94.71,94.82,6594.0,81.1786,81.2558,81.1615,81.2558,6594.0
2019-02-22 11:15:00,94.81,94.91,94.69,94.89,8016.0,81.2472,81.3329,81.1444,81.3157,8016.0
2019-02-22 11:20:00,94.87,94.92,94.84,94.92,6658.0,81.2986,81.3415,81.2729,81.3415,6658.0
2019-02-22 11:25:00,94.89,94.92,94.84,94.84,9288.0,81.3157,81.3415,81.2729,81.2729,9288.0
2019-02-22 11:30:00,94.84,94.87,94.8,94.84,6948.0,81.2729,81.2986,81.2386,81.2729,6948.0
2019-02-22 11:35:00,94.86,94.86,94.81,94.84,13471.0,81.29,81.29,81.2472,81.2729,13471.0
2019-02-22 11:40:00,94.82,94.84,94.76,94.78,4113.0,81.2558,81.2729,81.2043,81.2215,4113.0
2019-02-22 11:45:00,94.8,94.83,94.79,94.82,3716.0,81.2386,81.2643,81.23,81.2558,3716.0
2019-02-22 11:50:00,94.82,94.84,94.76,94.8,7448.0,81.2558,81.2729,81.2043,81.2386,7448.0
2019-02-22 11:55:00,94.8,94.84,94.79,94.84,6714.0,81.2386,81.2729,81.23,81.2729,6714.0
2019-02-22 12:00:00,94.83,94.94,94.82,94.92,6205.0,81.2643,81.3586,81.2558,81.3415,6205.0
2019-02-22 12:05:00,94.91,94.92,94.88,94.91,3200.0,81.3329,81.3415,81.3072,81.3329,3200.0
2019-02-22 12:10:00,94.88,94.88,94.83,94.85,6934.0,81.3072,81.3072,81.2643,81.2815,6934.0
2019-02-22 12:15:00,94.85,94.88,94.81,94.85,26917.0,81.2815,81.3072,81.2472,81.2815,26917.0
2019-02-22 12:20:00,94.84,94.85,94.73,94.8,19925.0,81.2729,81.2815,81.1786,81.2386,19925.0
2019-02-22 12:25:00,94.8,94.84,94.77,94.78,11132.0,81.2386,81.2729,81.2129,81.2215,11132.0
2019-02-22 12:30:00,94.78,94.78,94.69,94.73,6979.0,81.2215,81.2215,81.1444,81.1786,6979.0
2019-02-22 12:35:00,94.74,94.82,94.7,94.81,5312.0,81.1872,81.2558,81.1529,81.2472,5312.0
2019-02-22 12:40:00,94.81,94.84,94.8,94.84,6457.0,81.2472,81.2729,81.2386,81.2729,6457.0
2019-02-22 12:45:00,94.86,94.89,94.86,94.86,6539.0,81.29,81.3157,81.29,81.29,6539.0
2019-02-22 12:50:00,94.87,94.87,94.73,94.75,4651.0,81.2986,81.2986,81.1786,81.1958,4651.0
2019-02-22 12:55:00,94.76,94.86,94.76,94.8,5691.0,81.2043,81.29,81.2043,81.2386,5691.0
2019-02-22 13:00:00,94.8,94.83,94.75,94.76,18053.0,81.2386,81.2643,81.1958,81.2043,18053.0
2019-02-22 13:05:00,94.75,94.76,94.73,94.73,8118.0,81.1958,81.2043,81.1786,81.1786,8118.0
2019-02-22 13:10:00,94.71,94.71,94.59,94.6,9310.0,81.1615,81.1615,81.0587,81.0672,9310.0
2019-02-22 13:15:00,94.59,94.6,94.49,94.58,16160.0,81.0587,81.0672,80.973,81.0501,16160.0
2019-02-22 13:20:00,94.57,94.63,94.57,94.63,3756.0,81.0415,81.0929,81.0415,81.0929,3756.0
2019-02-22 13:25:00,94.62,94.66,94.61,94.66,3478.0,81.0844,81.1186,81.0758,81.1186,3478.0
2019-02-22 13:30:00,94.64,94.68,94.62,94.64,7287.0,81.1015,81.1358,81.0844,81.1015,7287.0
2019-02-22 13:35:00,94.62,94.67,94.61,94.61,4379.0,81.0844,81.1272,81.0758,81.0758,4379.0
2019-02-22 13:40:00,94.6,94.61,94.57,94.57,7607.0,81.0672,81.0758,81.0415,81.0415,7607.0
2019-02-22 13:45:00,94.56,94.6,94.54,94.58,6655.0,81.033,81.0672,81.0158,81.0501,6655.0
2019-02-22 13:50:00,94.57,94.58,94.53,94.56,3925.0,81.0415,81.0501,81.0072,81.033,3925.0
2019-02-22 13:55:00,94.56,94.59,94.53,94.58,6250.0,81.033,81.0587,81.0072,81.0501,6250.0
2019-02-22 14:00:00,94.58,94.6,94.55,94.58,6222.0,81.0501,81.0672,81.0244,81.0501,6222.0
2019-02-22 14:05:00,94.57,94.67,94.57,94.67,6246.0,81.0415,81.1272,81.0415,81.1272,6246.0
2019-02-22 14:10:00,94.67,94.7,94.58,94.59,8127.0,81.1272,81.1529,81.0501,81.0587,8127.0
2019-02-22 14:15:00,94.59,94.61,94.55,94.55,8040.0,81.0587,81.0758,81.0244,81.0244,8040.0
2019-02-22 14:20:00,94.53,94.53,94.5,94.52,5287.0,81.0072,81.0072,80.9815,80.9987,5287.0
2019-02-22 14:25:00,94.51,94.52,94.47,94.47,9360.0,80.9901,80.9987,80.9558,80.9558,9360.0
2019-02-22 14:30:00,94.48,94.52,94.47,94.48,7703.0,80.9644,80.9987,80.9558,80.9644,7703.0
2019-02-22 14:35:00,94.47,94.47,94.35,94.41,12354.0,80.9558,80.9558,80.853,80.9044,12354.0
2019-02-22 14:40:00,94.39,94.43,94.35,94.38,10440.0,80.8873,80.9215,80.853,80.8787,10440.0
2019-02-22 14:45:00,94.36,94.42,94.35,94.36,7171.0,80.8616,80.913,80.853,80.8616,7171.0
2019-02-22 14:50:00,94.37,94.45,94.36,94.37,8370.0,80.8701,80.9387,80.8616,80.8701,8370.0
2019-02-22 14:55:00,94.38,94.41,94.36,94.4,6468.0,80.8787,80.9044,80.8616,80.8958,6468.0
2019-02-22 15:00:00,94.38,94.52,94.37,94.51,8279.0,80.8787,80.9987,80.8701,80.9901,8279.0
2019-02-22 15:05:00,94.52,94.55,94.48,94.54,8056.0,80.9987,81.0244,80.9644,81.0158,8056.0
2019-02-22 15:10:00,94.53,94.64,94.53,94.64,8082.0,81.0072,81.1015,81.0072,81.1015,8082.0
2019-02-22 15:15:00,94.64,94.64,94.6,94.62,4998.0,81.1015,81.1015,81.0672,81.0844,4998.0
2019-02-22 15:20:00,94.61,94.65,94.58,94.59,11974.0,81.0758,81.1101,81.0501,81.0587,11974.0
2019-02-22 15:25:00,94.59,94.7,94.58,94.68,10391.0,81.0587,81.1529,81.0501,81.1358,10391.0
2019-02-22 15:30:00,94.67,94.67,94.62,94.63,13506.0,81.1272,81.1272,81.0844,81.0929,13506.0
2019-02-22 15:35:00,94.63,94.64,94.49,94.51,14124.0,81.0929,81.1015,80.973,80.9901,14124.0
2019-02-22 15:40:00,94.51,94.59,94.5,94.59,19651.0,80.9901,81.0587,80.9815,81.0587,19651.0
2019-02-22 15:45:00,94.59,94.63,94.54,94.55,22217.0,81.0587,81.0929,81.0158,81.0244,22217.0
2019-02-22 15:50:00,94.55,94.58,94.5,94.55,28975.0,81.0244,81.0501,80.9815,81.0244,28975.0
2019-02-22 15:55:00,94.55,94.67,94.54,94.57,98488.0,81.0244,81.1272,81.0158,81.0415,98488.0
2019-02-25 09:30:00,94.94,95.05,94.89,94.98,22826.0,81.3586,81.4529,81.3157,81.3929,22826.0
2019-02-25 09:35:00,94.93,94.96,94.85,94.9,16775.0,81.35,81.3757,81.2815,81.3243,16775.0
2019-02-25 09:40:00,94.87,94.9,94.72,94.75,16311.0,81.2986,81.3243,81.1701,81.1958,16311.0
2019-02-25 09:45:00,94.76,94.91,94.75,94.85,11219.0,81.2043,81.3329,81.1958,81.2815,11219.0
2019-02-25 09:50:00,94.85,95.01,94.83,94.93,18919.0,81.2815,81.4186,81.2643,81.35,18919.0
2019-02-25 09:55:00,94.94,95.17,94.93,95.13,21032.0,81.3586,81.5557,81.35,81.5214,21032.0
2019-02-25 10:00:00,95.15,95.21,95.01,95.02,14502.0,81.5386,81.59,81.4186,81.4271,14502.0
2019-02-25 10:05:00,95.05,95.09,95.03,95.07,14283.0,81.4529,81.4871,81.4357,81.47,14283.0
2019-02-25 10:10:00,95.05,95.11,95.04,95.1,11007.0,81.4529,81.5043,81.4443,81.4957,11007.0
2019-02-25 10:15:00,95.12,95.15,95.08,95.12,15282.0,81.5128,81.5386,81.4786,81.5128,15282.0
2019-02-25 10:20:00,95.11,95.12,95.02,95.02,14265.0,81.5043,81.5128,81.4271,81.4271,14265.0
2019-02-25 10:25:00,95.02,95.07,94.99,95.01,24814.0,81.4271,81.47,81.4014,81.4186,24814.0
2019-02-25 10:30:00,95.02,95.16,95.01,95.16,32937.0,81.4271,81.5471,81.4186,81.5471,32937.0
2019-02-25 10:35:00,95.17,95.32,95.16,95.31,13893.0,81.5557,81.6842,81.5471,81.6757,13893.0
2019-02-25 10:40:00,95.3,95.37,95.29,95.33,9855.0,81.6671,81.7271,81.6585,81.6928,9855.0
2019-02-25 10:45:00,95.33,95.35,95.31,95.35,8836.0,81.6928,81.7099,81.6757,81.7099,8836.0
2019-02-25 10:50:00,95.33,95.43,95.32,95.43,14870.0,81.6928,81.7785,81.6842,81.7785,14870.0
2019-02-25 10:55:00,95.4,95.43,95.35,95.36,10325.0,81.7528,81.7785,81.7099,81.7185,10325.0
2019-02-25 11:00:00,95.36,95.41,95.34,95.38,17259.0,81.7185,81.7614,81.7014,81.7356,17259.0
2019-02-25 11:05:00,95.39,95.4,95.31,95.31,12934.0,81.7442,81.7528,81.6757,81.6757,12934.0
2019-02-25 11:10:00,95.28,95.32,95.27,95.28,13555.0,81.65,81.6842,81.6414,81.65,13555.0
2019-02-25 11:15:00,95.28,95.28,95.25,95.25,9988.0,81.65,81.65,81.6242,81.6242,9988.0
2019-02-25 11:20:00,95.25,95.26,95.22,95.23,14007.0,81.6242,81.6328,81.5985,81.6071,14007.0
2019-02-25 11:25:00,95.22,95.26,95.2,95.24,8158.0,81.5985,81.6328,81.5814,81.6157,8158.0
2019-02-25 11:30:00,95.26,95.3,95.2,95.28,11055.0,81.6328,81.6671,81.5814,81.65,11055.0
2019-02-25 11:35:00,95.29,95.32,95.28,95.31,8830.0,81.6585,81.6842,81.65,81.6757,8830.0
2019-02-25 11:40:00,95.31,95.32,95.28,95.28,6533.0,81.6757,81.6842,81.65,81.65,6533.0
2019-02-25 11:45:00,95.27,95.36,95.24,95.34,17516.0,81.6414,81.7185,81.6157,81.7014,17516.0
2019-02-25 11:50:00,95.33,95.37,95.3,95.31,12951.0,81.6928,81.7271,81.6671,81.6757,12951.0
2019-02-25 11:55:00,95.31,95.35,95.3,95.34,7472.0,81.6757,81.7099,81.6671,81.7014,7472.0
2019-02-25 12:00:00,95.34,95.43,95.34,95.41,8309.0,81.7014,81.7785,81.7014,81.7614,8309.0
2019-02-25 12:05:00,95.42,95.43,95.38,95.4,13710.0,81.7699,81.7785,81.7356,81.7528,13710.0
2019-02-25 12:10:00,95.4,95.4,95.35,95.38,8629.0,81.7528,81.7528,81.7099,81.7356,8629.0
2019-02-25 12:15:00,95.38,95.38,95.36,95.37,6252.0,81.7356,81.7356,81.7185,81.7271,6252.0
2019-02-25 12:20:00,95.37,95.37,95.29,95.29,14178.0,81.7271,81.7271,81.6585,81.6585,14178.0
2019-02-25 12:25:00,95.3,95.39,95.29,95.36,11245.0,81.6671,81.7442,81.6585,81.7185,11245.0
2019-02-25 12:30:00,95.35,95.35,95.31,95.33,8276.0,81.7099,81.7099,81.6757,81.6928,8276.0
2019-02-25 12:35:00,95.33,95.34,95.3,95.34,10626.0,81.6928,81.7014,81.6671,81.7014,10626.0
2019-02-25 12:40:00,95.35,95.39,95.35,95.38,7568.0,81.7099,81.7442,81.7099,81.7356,7568.0
2019-02-25 12:45:00,95.37,95.38,95.34,95.35,7357.0,81.7271,81.7356,81.7014,81.7099,7357.0
2019-02-25 12:50:00,95.36,95.37,95.26,95.27,11386.0,81.7185,81.7271,81.6328,81.6414,11386.0
2019-02-25 12:55:00,95.27,95.28,95.24,95.25,11518.0,81.6414,81.65,81.6157,81.6242,11518.0
2019-02-25 13:00:00,95.26,95.33,95.25,95.31,6997.0,81.6328,81.6928,81.6242,81.6757,6997.0
2019-02-25 13:05:00,95.31,95.34,95.31,95.32,8513.0,81.6757,81.7014,81.6757,81.6842,8513.0
2019-02-25 13:10:00,95.32,95.35,95.31,95.31,7840.0,81.6842,81.7099,81.6757,81.6757,7840.0
2019-02-25 13:15:00,95.31,95.34,95.27,95.29,8229.0,81.6757,81.7014,81.6414,81.6585,8229.0
2019-02-25 13:20:00,95.3,95.3,95.27,95.29,5862.0,81.6671,81.6671,81.6414,81.6585,5862.0
2019-02-25 13:25:00,95.28,95.28,95.23,95.26,9282.0,81.65,81.65,81.6071,81.6328,9282.0
2019-02-25 13:30:00,95.27,95.27,95.14,95.15,8143.0,81.6414,81.6414,81.53,81.5386,8143.0
2019-02-25 13:35:00,95.15,95.15,95.07,95.07,4340.0,81.5386,81.5386,81.47,81.47,4340.0
2019-02-25 13:40:00,95.08,95.18,95.07,95.18,17828.0,81.4786,81.5643,81.47,81.5643,17828.0
2019-02-25 13:45:00,95.2,95.2,95.15,95.18,5805.0,81.5814,81.5814,81.5386,81.5643,5805.0
2019-02-25 13:50:00,95.18,95.2,95.17,95.19,5257.0,81.5643,81.5814,81.5557,81.5728,5257.0
2019-02-25 13:55:00,95.19,95.19,95.16,95.18,6908.0,81.5728,81.5728,81.5471,81.5643,6908.0
2019-02-25 14:00:00,95.18,95.2,95.13,95.19,10738.0,81.5643,81.5814,81.5214,81.5728,10738.0
2019-02-25 14:05:00,95.19,95.22,95.18,95.21,9825.0,81.5728,81.5985,81.5643,81.59,9825.0
2019-02-25 14:10:00,95.2,95.22,95.19,95.19,7416.0,81.5814,81.5985,81.5728,81.5728,7416.0
2019-02-25 14:15:00,95.2,95.2,95.15,95.15,9712.0,81.5814,81.5814,81.5386,81.5386,9712.0
2019-02-25 14:20:00,95.15,95.15,95.05,95.06,10967.0,81.5386,81.5386,81.4529,81.4614,10967.0
2019-02-25 14:25:00,95.06,95.06,94.96,94.99,13137.0,81.4614,81.4614,81.3757,81.4014,13137.0
2019-02-25 14:30:00,94.98,94.99,94.88,94.91,11032.0,81.3929,81.4014,81.3072,81.3329,11032.0
2019-02-25 14:35:00,94.92,94.95,94.89,94.9,13697.0,81.3415,81.3672,81.3157,81.3243,13697.0
2019-02-25 14:40:00,94.9,94.94,94.89,94.94,12168.0,81.3243,81.3586,81.3157,81.3586,12168.0
2019-02-25 14:45:00,94.94,94.95,94.86,94.87,8684.0,81.3586,81.3672,81.29,81.2986,8684.0
2019-02-25 14:50:00,94.87,94.89,94.81,94.82,9517.0,81.2986,81.3157,81.2472,81.2558,9517.0
2019-02-25 14:55:00,94.82,94.84,94.8,94.81,11579.0,81.2558,81.2729,81.2386,81.2472,11579.0
2019-02-25 15:00:00,94.8,94.81,94.78,94.79,11530.0,81.2386,81.2472,81.2215,81.23,11530.0
2019-02-25 15:05:00,94.8,94.84,94.79,94.79,14989.0,81.2386,81.2729,81.23,81.23,14989.0
2019-02-25 15:10:00,94.8,94.8,94.74,94.79,10259.0,81.2386,81.2386,81.1872,81.23,10259.0
2019-02-25 15:15:00,94.8,94.84,94.79,94.83,15840.0,81.2386,81.2729,81.23,81.2643,15840.0
2019-02-25 15:20:00,94.84,94.86,94.79,94.79,19570.0,81.2729,81.29,81.23,81.23,19570.0
2019-02-25 15:25:00,94.77,94.77,94.62,94.63,20084.0,81.2129,81.2129,81.0844,81.0929,20084.0
2019-02-25 15:30:00,94.63,94.78,94.63,94.78,24984.0,81.0929,81.2215,81.0929,81.2215,24984.0
2019-02-25 15:35:00,94.78,94.83,94.77,94.83,18331.0,81.2215,81.2643,81.2129,81.2643,18331.0
2019-02-25 15:40:00,94.82,94.91,94.82,94.88,28764.0,81.2558,81.3329,81.2558,81.3072,28764.0
2019-02-25 15:45:00,94.86,94.86,94.79,94.81,40934.0,81.29,81.29,81.23,81.2472,40934.0
2019-02-25 15:50:00,94.82,94.83,94.76,94.81,49311.0,81.2558,81.2643,81.2043,81.2472,49311.0
2019-02-25 15:55:00,94.81,94.91,94.76,94.89,168091.0,81.2472,81.3329,81.2043,81.3157,168091.0
2019-02-26 09:30:00,94.7,94.86,94.36,94.42,23625.0,81.1529,81.29,80.8616,80.913,23625.0
2019-02-26 09:35:00,94.4,94.92,94.4,94.81,14880.0,80.8958,81.3415,80.8958,81.2472,14880.0
2019-02-26 09:40:00,94.8,94.86,94.63,94.66,11587.0,81.2386,81.29,81.0929,81.1186,11587.0
2019-02-26 09:45:00,94.63,94.77,94.58,94.76,27058.0,81.0929,81.2129,81.0501,81.2043,27058.0
2019-02-26 09:50:00,94.77,94.84,94.7,94.81,25611.0,81.2129,81.2729,81.1529,81.2472,25611.0
2019-02-26 09:55:00,94.82,94.96,94.79,94.88,24126.0,81.2558,81.3757,81.23,81.3072,24126.0
2019-02-26 10:00:00,94.87,95.08,94.87,95.05,20578.0,81.2986,81.4786,81.2986,81.4529,20578.0
2019-02-26 10:05:00,95.06,95.09,94.93,94.94,16776.0,81.4614,81.4871,81.35,81.3586,16776.0
2019-02-26 10:10:00,94.96,95.02,94.91,95.01,19459.0,81.3757,81.4271,81.3329,81.4186,19459.0
2019-02-26 10:15:00,95.02,95.1,94.98,94.99,15405.0,81.4271,81.4957,81.3929,81.4014,15405.0
2019-02-26 10:20:00,94.99,95.17,94.97,95.05,11748.0,81.4014,81.5557,81.3843,81.4529,11748.0
2019-02-26 10:25:00,95.05,95.18,95.01,95.03,9835.0,81.4529,81.5643,81.4186,81.4357,9835.0
2019-02-26 10:30:00,95.01,95.15,95.01,95.1,18770.0,81.4186,81.5386,81.4186,81.4957,18770.0
2019-02-26 10:35:00,95.1,95.17,95.06,95.08,12298.0,81.4957,81.5557,81.4614,81.4786,12298.0
2019-02-26 10:40:00,95.07,95.15,95.04,95.09,11874.0,81.47,81.5386,81.4443,81.4871,11874.0
2019-02-26 10:45:00,95.09,95.11,95.04,95.06,9350.0,81.4871,81.5043,81.4443,81.4614,9350.0
2019-02-26 10:50:00,95.04,95.04,94.88,94.89,14461.0,81.4443,81.4443,81.3072,81.3157,14461.0
2019-02-26 10:55:00,94.87,94.94,94.84,94.88,8929.0,81.2986,81.3586,81.2729,81.3072,8929.0
2019-02-26 11:00:00,94.88,94.99,94.86,94.96,9244.0,81.3072,81.4014,81.29,81.3757,9244.0
2019-02-26 11:05:00,94.96,95.04,94.95,95.03,9713.0,81.3757,81.4443,81.3672,81.4357,9713.0
2019-02-26 11:10:00,95.02,95.14,95.0,95.14,11811.0,81.4271,81.53,81.41,81.53,11811.0
2019-02-26 11:15:00,95.16,95.2,95.07,95.08,11998.0,81.5471,81.5814,81.47,81.4786,11998.0
2019-02-26 11:20:00,95.09,95.13,95.07,95.12,24827.0,81.4871,81.5214,81.47,81.5128,24827.0
2019-02-26 11:25:00,95.11,95.12,95.0,95.05,29284.0,81.5043,81.5128,81.41,81.4529,29284.0
2019-02-26 11:30:00,95.06,95.17,95.03,95.06,51908.0,81.4614,81.5557,81.4357,81.4614,51908.0
2019-02-26 11:35:00,95.06,95.13,95.03,95.09,32211.0,81.4614,81.5214,81.4357,81.4871,32211.0
2019-02-26 11:40:00,95.08,95.12,95.01,95.01,17066.0,81.4786,81.5128,81.4186,81.4186,17066.0
2019-02-26 11:45:00,95.0,95.04,94.94,95.03,13290.0,81.41,81.4443,81.3586,81.4357,13290.0
2019-02-26 11:50:00,95.03,95.05,94.98,95.02,9320.0,81.4357,81.4529,81.3929,81.4271,9320.0
2019-02-26 11:55:00,95.02,95.03,94.87,94.89,6901.0,81.4271,81.4357,81.2986,81.3157,6901.0
2019-02-26 12:00:00,94.9,94.91,94.81,94.83,10204.0,81.3243,81.3329,81.2472,81.2643,10204.0
2019-02-26 12:05:00,94.84,94.85,94.79,94.82,13909.0,81.2729,81.2815,81.23,81.2558,13909.0
2019-02-26 12:10:00,94.82,94.83,94.77,94.8,10555.0,81.2558,81.2643,81.2129,81.2386,10555.0
2019-02-26 12:15:00,94.79,94.83,94.77,94.8,10509.0,81.23,81.2643,81.2129,81.2386,10509.0
2019-02-26 12:20:00,94.8,94.83,94.72,94.81,8949.0,81.2386,81.2643,81.1701,81.2472,8949.0
2019-02-26 12:25:00,94.8,94.83,94.76,94.77,18045.0,81.2386,81.2643,81.2043,81.2129,18045.0
2019-02-26 12:30:00,94.77,94.79,94.66,94.69,8427.0,81.2129,81.23,81.1186,81.1444,8427.0
2019-02-26 12:35:00,94.67,94.69,94.63,94.63,9623.0,81.1272,81.1444,81.0929,81.0929,9623.0
2019-02-26 12:40:00,94.64,94.7,94.63,94.7,13472.0,81.1015,81.1529,81.0929,81.1529,13472.0
2019-02-26 12:45:00,94.69,94.69,94.58,94.65,9285.0,81.1444,81.1444,81.0501,81.1101,9285.0
2019-02-26 12:50:00,94.66,94.7,94.63,94.63,9679.0,81.1186,81.1529,81.0929,81.0929,9679.0
2019-02-26 12:55:00,94.62,94.64,94.58,94.61,12285.0,81.0844,81.1015,81.0501,81.0758,12285.0
2019-02-26 13:00:00,94.61,94.63,94.51,94.51,9804.0,81.0758,81.0929,80.9901,80.9901,9804.0
2019-02-26 13:05:00,94.5,94.5,94.45,94.49,8484.0,80.9815,80.9815,80.9387,80.973,8484.0
2019-02-26 13:10:00,94.5,94.54,94.48,94.52,11552.0,80.9815,81.0158,80.9644,80.9987,11552.0
2019-02-26 13:15:00,94.52,94.53,94.5,94.51,15127.0,80.9987,81.0072,80.9815,80.9901,15127.0
2019-02-26 13:20:00,94.5,94.58,94.5,94.54,8320.0,80.9815,81.0501,80.9815,81.0158,8320.0
2019-02-26 13:25:00,94.53,94.54,94.47,94.47,9580.0,81.0072,81.0158,80.9558,80.9558,9580.0
2019-02-26 13:30:00,94.48,94.49,94.39,94.42,10726.0,80.9644,80.973,80.8873,80.913,10726.0
2019-02-26 13:35:00,94.42,94.42,94.37,94.37,9856.0,80.913,80.913,80.8701,80.8701,9856.0
2019-02-26 13:40:00,94.37,94.37,94.31,94.36,10813.0,80.8701,80.8701,80.8187,80.8616,10813.0
2019-02-26 13:45:00,94.36,94.45,94.35,94.41,16972.0,80.8616,80.9387,80.853,80.9044,16972.0
2019-02-26 13:50:00,94.42,94.45,94.34,94.34,14127.0,80.913,80.9387,80.8444,80.8444,14127.0
2019-02-26 13:55:00,94.34,94.35,94.31,94.31,9257.0,80.8444,80.853,80.8187,80.8187,9257.0
2019-02-26 14:00:00,94.32,94.48,94.32,94.47,11113.0,80.8273,80.9644,80.8273,80.9558,11113.0
2019-02-26 14:05:00,94.46,94.47,94.38,94.38,11100.0,80.9473,80.9558,80.8787,80.8787,11100.0
2019-02-26 14:10:00,94.38,94.43,94.36,94.42,11026.0,80.8787,80.9215,80.8616,80.913,11026.0
2019-02-26 14:15:00,94.41,94.42,94.34,94.39,13698.0,80.9044,80.913,80.8444,80.8873,13698.0
2019-02-26 14:20:00,94.39,94.39,94.28,94.33,13862.0,80.8873,80.8873,80.793,80.8359,13862.0
2019-02-26 14:25:00,94.31,94.33,94.3,94.31,12181.0,80.8187,80.8359,80.8101,80.8187,12181.0
2019-02-26 14:30:00,94.31,94.33,94.3,94.32,10522.0,80.8187,80.8359,80.8101,80.8273,10522.0
2019-02-26 14:35:00,94.31,94.36,94.29,94.36,33530.0,80.8187,80.8616,80.8016,80.8616,33530.0
2019-02-26 14:40:00,94.36,94.39,94.35,94.37,19273.0,80.8616,80.8873,80.853,80.8701,19273.0
2019-02-26 14:45:00,94.37,94.38,94.34,94.37,16993.0,80.8701,80.8787,80.8444,80.8701,16993.0
2019-02-26 14:50:00,94.37,94.43,94.3,94.42,22531.0,80.8701,80.9215,80.8101,80.913,22531.0
2019-02-26 14:55:00,94.42,94.43,94.38,94.41,10958.0,80.913,80.9215,80.8787,80.9044,10958.0
2019-02-26 15:00:00,94.41,94.44,94.38,94.44,21862.0,80.9044,80.9301,80.8787,80.9301,21862.0
2019-02-26 15:05:00,94.43,94.5,94.39,94.45,17159.0,80.9215,80.9815,80.8873,80.9387,17159.0
2019-02-26 15:10:00,94.45,94.46,94.37,94.39,13514.0,80.9387,80.9473,80.8701,80.8873,13514.0
2019-02-26 15:15:00,94.39,94.49,94.38,94.45,17393.0,80.8873,80.973,80.8787,80.9387,17393.0
2019-02-26 15:20:00,94.45,94.52,94.45,94.46,19367.0,80.9387,80.9987,80.9387,80.9473,19367.0
2019-02-26 15:25:00,94.45,94.46,94.38,94.38,21061.0,80.9387,80.9473,80.8787,80.8787,21061.0
2019-02-26 15:30:00,94.39,94.47,94.36,94.45,23758.0,80.8873,80.9558,80.8616,80.9387,23758.0
2019-02-26 15:35:00,94.45,94.46,94.31,94.32,25478.0,80.9387,80.9473,80.8187,80.8273,25478.0
2019-02-26 15:40:00,94.31,94.34,94.22,94.25,40440.0,80.8187,80.8444,80.7416,80.7673,40440.0
2019-02-26 15:45:00,94.24,94.26,94.19,94.19,37955.0,80.7587,80.7759,80.7159,80.7159,37955.0
2019-02-26 15:50:00,94.2,94.22,94.15,94.2,47733.0,80.7245,80.7416,80.6816,80.7245,47733.0
2019-02-26 15:55:00,94.2,94.24,94.05,94.09,138927.0,80.7245,80.7587,80.5959,80.6302,138927.0
2019-02-27 09:30:00,93.36,93.57,93.29,93.47,14033.0,80.4303,80.6112,80.37,80.525,14033.0
2019-02-27 09:35:00,93.55,94.04,93.53,93.87,22720.0,80.5939,81.0161,80.5767,80.8696,22720.0
2019-02-27 09:40:00,93.88,94.0,93.88,93.94,6724.0,80.8782,80.9816,80.8782,80.9299,6724.0
2019-02-27 09:45:00,93.98,93.99,93.86,93.92,9387.0,80.9644,80.973,80.861,80.9127,9387.0
2019-02-27 09:50:00,93.91,93.93,93.78,93.85,7303.0,80.9041,80.9213,80.7921,80.8524,7303.0
2019-02-27 09:55:00,93.83,93.9,93.76,93.86,12154.0,80.8352,80.8955,80.7749,80.861,12154.0
2019-02-27 10:00:00,93.84,93.87,93.72,93.8,12916.0,80.8438,80.8696,80.7404,80.8093,12916.0
2019-02-27 10:05:00,93.8,93.91,93.63,93.86,16981.0,80.8093,80.9041,80.6629,80.861,16981.0
2019-02-27 10:10:00,93.85,93.85,93.56,93.66,17823.0,80.8524,80.8524,80.6026,80.6887,17823.0
2019-02-27 10:15:00,93.64,93.81,93.52,93.77,10053.0,80.6715,80.8179,80.5681,80.7835,10053.0
2019-02-27 10:20:00,93.76,93.78,93.7,93.76,9241.0,80.7749,80.7921,80.7232,80.7749,9241.0
2019-02-27 10:25:00,93.75,93.77,93.59,93.69,12096.0,80.7662,80.7835,80.6284,80.7146,12096.0
2019-02-27 10:30:00,93.73,93.74,93.59,93.65,10273.0,80.749,80.7576,80.6284,80.6801,10273.0
2019-02-27 10:35:00,93.66,93.74,93.59,93.64,11440.0,80.6887,80.7576,80.6284,80.6715,11440.0
2019-02-27 10:40:00,93.65,93.7,93.63,93.67,8911.0,80.6801,80.7232,80.6629,80.6973,8911.0
2019-02-27 10:45:00,93.67,93.77,93.6,93.77,9545.0,80.6973,80.7835,80.637,80.7835,9545.0
2019-02-27 10:50:00,93.78,93.78,93.56,93.62,12921.0,80.7921,80.7921,80.6026,80.6543,12921.0
2019-02-27 10:55:00,93.6,93.77,93.57,93.77,12910.0,80.637,80.7835,80.6112,80.7835,12910.0
2019-02-27 11:00:00,93.77,93.81,93.69,93.74,17134.0,80.7835,80.8179,80.7146,80.7576,17134.0
2019-02-27 11:05:00,93.74,93.77,93.65,93.73,20637.0,80.7576,80.7835,80.6801,80.749,20637.0
2019-02-27 11:10:00,93.75,93.79,93.71,93.77,10022.0,80.7662,80.8007,80.7318,80.7835,10022.0
2019-02-27 11:15:00,93.76,93.77,93.71,93.77,13466.0,80.7749,80.7835,80.7318,80.7835,13466.0
2019-02-27 11:20:00,93.77,93.83,93.73,93.79,21662.0,80.7835,80.8352,80.749,80.8007,21662.0
2019-02-27 11:25:00,93.79,93.84,93.72,93.79,34190.0,80.8007,80.8438,80.7404,80.8007,34190.0
2019-02-27 11:30:00,93.78,93.87,93.78,93.86,9943.0,80.7921,80.8696,80.7921,80.861,9943.0
2019-02-27 11:35:00,93.85,93.9,93.84,93.86,7328.0,80.8524,80.8955,80.8438,80.861,7328.0
2019-02-27 11:40:00,93.85,93.86,93.72,93.72,14441.0,80.8524,80.861,80.7404,80.7404,14441.0
2019-02-27 11:45:00,93.72,93.78,93.68,93.77,35963.0,80.7404,80.7921,80.7059,80.7835,35963.0
2019-02-27 11:50:00,93.76,93.84,93.73,93.76,12733.0,80.7749,80.8438,80.749,80.7749,12733.0
2019-02-27 11:55:00,93.76,93.78,93.68,93.72,11419.0,80.7749,80.7921,80.7059,80.7404,11419.0
2019-02-27 12:00:00,93.72,93.73,93.69,93.72,7430.0,80.7404,80.749,80.7146,80.7404,7430.0
2019-02-27 12:05:00,93.74,93.8,93.72,93.79,9143.0,80.7576,80.8093,80.7404,80.8007,9143.0
2019-02-27 12:10:00,93.81,93.81,93.77,93.78,7115.0,80.8179,80.8179,80.7835,80.7921,7115.0
2019-02-27 12:15:00,93.79,93.85,93.78,93.85,19037.0,80.8007,80.8524,80.7921,80.8524,19037.0
2019-02-27 12:20:00,93.85,93.91,93.81,93.89,22247.0,80.8524,80.9041,80.8179,80.8869,22247.0
2019-02-27 12:25:00,93.89,93.95,93.83,93.94,15521.0,80.8869,80.9386,80.8352,80.9299,15521.0
2019-02-27 12:30:00,93.95,93.97,93.9,93.93,6606.0,80.9386,80.9558,80.8955,80.9213,6606.0
2019-02-27 12:35:00,93.93,93.95,93.87,93.94,10979.0,80.9213,80.9386,80.8696,80.9299,10979.0
2019-02-27 12:40:00,93.94,93.99,93.93,93.94,7827.0,80.9299,80.973,80.9213,80.9299,7827.0
2019-02-27 12:45:00,93.94,93.96,93.9,93.94,7973.0,80.9299,80.9472,80.8955,80.9299,7973.0
2019-02-27 12:50:00,93.94,93.94,93.88,93.89,8144.0,80.9299,80.9299,80.8782,80.8869,8144.0
2019-02-27 12:55:00,93.89,93.9,93.84,93.85,5463.0,80.8869,80.8955,80.8438,80.8524,5463.0
2019-02-27 13:00:00,93.85,94.01,93.85,93.94,17683.0,80.8524,80.9902,80.8524,80.9299,17683.0
2019-02-27 13:05:00,93.94,94.03,93.94,93.99,6560.0,80.9299,81.0075,80.9299,80.973,6560.0
2019-02-27 13:10:00,94.0,94.07,94.0,94.07,4600.0,80.9816,81.0419,80.9816,81.0419,4600.0
2019-02-27 13:15:00,94.08,94.1,94.06,94.07,5636.0,81.0505,81.0678,81.0333,81.0419,5636.0
2019-02-27 13:20:00,94.07,94.15,94.06,94.14,15862.0,81.0419,81.1109,81.0333,81.1022,15862.0
2019-02-27 13:25:00,94.14,94.16,94.08,94.09,9252.0,81.1022,81.1195,81.0505,81.0592,9252.0
2019-02-27 13:30:00,94.09,94.14,94.07,94.08,8370.0,81.0592,81.1022,81.0419,81.0505,8370.0
2019-02-27 13:35:00,94.09,94.1,94.03,94.04,7000.0,81.0592,81.0678,81.0075,81.0161,7000.0
2019-02-27 13:40:00,94.02,94.06,93.99,94.03,6130.0,80.9989,81.0333,80.973,81.0075,6130.0
2019-02-27 13:45:00,94.04,94.09,94.02,94.07,5400.0,81.0161,81.0592,80.9989,81.0419,5400.0
2019-02-27 13:50:00,94.08,94.08,94.04,94.06,3979.0,81.0505,81.0505,81.0161,81.0333,3979.0
2019-02-27 13:55:00,94.06,94.09,94.01,94.05,6735.0,81.0333,81.0592,80.9902,81.0247,6735.0
2019-02-27 14:00:00,94.05,94.1,94.02,94.1,8246.0,81.0247,81.0678,80.9989,81.0678,8246.0
2019-02-27 14:05:00,94.08,94.09,94.01,94.03,5011.0,81.0505,81.0592,80.9902,81.0075,5011.0
2019-02-27 14:10:00,94.03,94.09,94.02,94.09,8583.0,81.0075,81.0592,80.9989,81.0592,8583.0
2019-02-27 14:15:00,94.1,94.16,94.1,94.13,6911.0,81.0678,81.1195,81.0678,81.0936,6911.0
2019-02-27 14:20:00,94.14,94.14,94.06,94.07,7720.0,81.1022,81.1022,81.0333,81.0419,7720.0
2019-02-27 14:25:00,94.06,94.08,94.02,94.07,8198.0,81.0333,81.0505,80.9989,81.0419,8198.0
2019-02-27 14:30:00,94.06,94.11,94.04,94.1,14478.0,81.0333,81.0764,81.0161,81.0678,14478.0
2019-02-27 14:35:00,94.11,94.11,94.04,94.06,7040.0,81.0764,81.0764,81.0161,81.0333,7040.0
2019-02-27 14:40:00,94.06,94.17,94.05,94.16,21750.0,81.0333,81.1281,81.0247,81.1195,21750.0
2019-02-27 14:45:00,94.16,94.17,94.09,94.12,24707.0,81.1195,81.1281,81.0592,81.085,24707.0
2019-02-27 14:50:00,94.11,94.13,94.05,94.06,19730.0,81.0764,81.0936,81.0247,81.0333,19730.0
2019-02-27 14:55:00,94.07,94.2,94.07,94.17,11828.0,81.0419,81.1539,81.0419,81.1281,11828.0
2019-02-27 15:00:00,94.16,94.26,94.13,94.15,14032.0,81.1195,81.2056,81.0936,81.1109,14032.0
2019-02-27 15:05:00,94.16,94.25,94.14,94.24,11125.0,81.1195,81.197,81.1022,81.1884,11125.0
2019-02-27 15:10:00,94.23,94.27,94.2,94.23,9205.0,81.1798,81.2142,81.1539,81.1798,9205.0
2019-02-27 15:15:00,94.23,94.26,94.18,94.18,10744.0,81.1798,81.2056,81.1367,81.1367,10744.0
2019-02-27 15:20:00,94.18,94.19,94.12,94.13,11333.0,81.1367,81.1453,81.085,81.0936,11333.0
2019-02-27 15:25:00,94.13,94.16,94.02,94.02,12120.0,81.0936,81.1195,80.9989,80.9989,12120.0
2019-02-27 15:30:00,94.02,94.04,94.0,94.02,22681.0,80.9989,81.0161,80.9816,80.9989,22681.0
2019-02-27 15:35:00,94.02,94.05,93.98,94.05,20314.0,80.9989,81.0247,80.9644,81.0247,20314.0
2019-02-27 15:40:00,94.06,94.06,93.95,93.99,20559.0,81.0333,81.0333,80.9386,80.973,20559.0
2019-02-27 15:45:00,93.98,94.12,93.98,94.12,54714.0,80.9644,81.085,80.9644,81.085,54714.0
2019-02-27 15:50:00,94.12,94.12,93.96,94.0,42161.0,81.085,81.085,80.9472,80.9816,42161.0
2019-02-27 15:55:00,94.01,94.04,93.93,93.99,85547.0,80.9902,81.0161,80.9213,80.973,85547.0
2019-02-28 09:30:00,94.1,94.15,93.79,93.85,11570.0,81.0678,81.1109,80.8007,80.8524,11570.0
2019-02-28 09:35:00,93.89,94.06,93.86,93.96,12011.0,80.8869,81.0333,80.861,80.9472,12011.0
2019-02-28 09:40:00,93.97,94.16,93.95,94.04,9679.0,80.9558,81.1195,80.9386,81.0161,9679.0
2019-02-28 09:45:00,94.05,94.21,94.05,94.1,9805.0,81.0247,81.1625,81.0247,81.0678,9805.0
2019-02-28 09:50:00,94.11,94.22,94.11,94.17,10708.0,81.0764,81.1712,81.0764,81.1281,10708.0
2019-02-28 09:55:00,94.18,94.31,94.16,94.3,12724.0,81.1367,81.2487,81.1195,81.2401,12724.0
2019-02-28 10:00:00,94.28,94.28,94.14,94.14,16298.0,81.2228,81.2228,81.1022,81.1022,16298.0
2019-02-28 10:05:00,94.13,94.19,94.08,94.08,14177.0,81.0936,81.1453,81.0505,81.0505,14177.0
2019-02-28 10:10:00,94.1,94.31,94.1,94.17,22579.0,81.0678,81.2487,81.0678,81.1281,22579.0
2019-02-28 10:15:00,94.18,94.28,94.12,94.18,18663.0,81.1367,81.2228,81.085,81.1367,18663.0
2019-02-28 10:20:00,94.21,94.25,94.11,94.12,9463.0,81.1625,81.197,81.0764,81.085,9463.0
2019-02-28 10:25:00,94.12,94.23,94.09,94.21,16667.0,81.085,81.1798,81.0592,81.1625,16667.0
2019-02-28 10:30:00,94.24,94.32,94.24,94.25,38932.0,81.1884,81.2573,81.1884,81.197,38932.0
2019-02-28 10:35:00,94.27,94.29,94.12,94.18,77078.0,81.2142,81.2315,81.085,81.1367,77078.0
2019-02-28 10:40:00,94.17,94.18,94.01,94.03,19276.0,81.1281,81.1367,80.9902,81.0075,19276.0
2019-02-28 10:45:00,94.02,94.03,93.91,93.94,9605.0,80.9989,81.0075,80.9041,80.9299,9605.0
2019-02-28 10:50:00,93.93,94.04,93.86,94.04,7460.0,80.9213,81.0161,80.861,81.0161,7460.0
2019-02-28 10:55:00,94.03,94.09,94.02,94.08,6311.0,81.0075,81.0592,80.9989,81.0505,6311.0
2019-02-28 11:00:00,94.08,94.12,94.05,94.09,8191.0,81.0505,81.085,81.0247,81.0592,8191.0
2019-02-28 11:05:00,94.09,94.09,93.98,94.0,9231.0,81.0592,81.0592,80.9644,80.9816,9231.0
2019-02-28 11:10:00,94.03,94.04,93.95,93.97,10035.0,81.0075,81.0161,80.9386,80.9558,10035.0
2019-02-28 11:15:00,93.97,94.01,93.92,93.95,54067.0,80.9558,80.9902,80.9127,80.9386,54067.0
2019-02-28 11:20:00,93.96,94.18,93.96,94.12,13909.0,80.9472,81.1367,80.9472,81.085,13909.0
2019-02-28 11:25:00,94.12,94.15,94.1,94.12,6907.0,81.085,81.1109,81.0678,81.085,6907.0
2019-02-28 11:30:00,94.11,94.16,94.09,94.14,9001.0,81.0764,81.1195,81.0592,81.1022,9001.0
2019-02-28 11:35:00,94.15,94.23,94.13,94.22,5860.0,81.1109,81.1798,81.0936,81.1712,5860.0
2019-02-28 11:40:00,94.22,94.26,94.18,94.19,8126.0,81.1712,81.2056,81.1367,81.1453,8126.0
2019-02-28 11:45:00,94.19,94.22,94.16,94.17,7424.0,81.1453,81.1712,81.1195,81.1281,7424.0
2019-02-28 11:50:00,94.15,94.18,94.13,94.13,8467.0,81.1109,81.1367,81.0936,81.0936,8467.0
2019-02-28 11:55:00,94.14,94.19,94.14,94.15,6761.0,81.1022,81.1453,81.1022,81.1109,6761.0
2019-02-28 12:00:00,94.16,94.19,94.14,94.19,4915.0,81.1195,81.1453,81.1022,81.1453,4915.0
2019-02-28 12:05:00,94.2,94.23,94.19,94.23,7618.0,81.1539,81.1798,81.1453,81.1798,7618.0
2019-02-28 12:10:00,94.24,94.29,94.23,94.27,5398.0,81.1884,81.2315,81.1798,81.2142,5398.0
2019-02-28 12:15:00,94.26,94.32,94.25,94.27,6095.0,81.2056,81.2573,81.197,81.2142,6095.0
2019-02-28 12:20:00,94.28,94.34,94.27,94.34,4436.0,81.2228,81.2745,81.2142,81.2745,4436.0
2019-02-28 12:25:00,94.34,94.34,94.29,94.31,5607.0,81.2745,81.2745,81.2315,81.2487,5607.0
2019-02-28 12:30:00,94.31,94.32,94.28,94.31,6855.0,81.2487,81.2573,81.2228,81.2487,6855.0
2019-02-28 12:35:00,94.31,94.31,94.22,94.29,24578.0,81.2487,81.2487,81.1712,81.2315,24578.0
2019-02-28 12:40:00,94.29,94.36,94.27,94.36,58443.0,81.2315,81.2918,81.2142,81.2918,58443.0
2019-02-28 12:45:00,94.36,94.44,94.36,94.44,11773.0,81.2918,81.3607,81.2918,81.3607,11773.0
2019-02-28 12:50:00,94.44,94.52,94.43,94.52,7946.0,81.3607,81.4296,81.3521,81.4296,7946.0
2019-02-28 12:55:00,94.52,94.62,94.51,94.62,8889.0,81.4296,81.5158,81.421,81.5158,8889.0
2019-02-28 13:00:00,94.6,94.61,94.52,94.52,4775.0,81.4985,81.5071,81.4296,81.4296,4775.0
2019-02-28 13:05:00,94.53,94.55,94.49,94.5,7515.0,81.4382,81.4555,81.4038,81.4124,7515.0
2019-02-28 13:10:00,94.5,94.5,94.41,94.46,9510.0,81.4124,81.4124,81.3348,81.3779,9510.0
2019-02-28 13:15:00,94.46,94.51,94.45,94.51,4863.0,81.3779,81.421,81.3693,81.421,4863.0
2019-02-28 13:20:00,94.51,94.53,94.47,94.47,6686.0,81.421,81.4382,81.3865,81.3865,6686.0
2019-02-28 13:25:00,94.47,94.48,94.46,94.47,10049.0,81.3865,81.3951,81.3779,81.3865,10049.0
2019-02-28 13:30:00,94.46,94.47,94.44,94.47,21599.0,81.3779,81.3865,81.3607,81.3865,21599.0
2019-02-28 13:35:00,94.48,94.51,94.47,94.51,4642.0,81.3951,81.421,81.3865,81.421,4642.0
2019-02-28 13:40:00,94.51,94.52,94.51,94.52,4070.0,81.421,81.4296,81.421,81.4296,4070.0
2019-02-28 13:45:00,94.53,94.54,94.48,94.54,10882.0,81.4382,81.4468,81.3951,81.4468,10882.0
2019-02-28 13:50:00,94.52,94.54,94.52,94.53,2900.0,81.4296,81.4468,81.4296,81.4382,2900.0
2019-02-28 13:55:00,94.52,94.52,94.48,94.51,17257.0,81.4296,81.4296,81.3951,81.421,17257.0
2019-02-28 14:00:00,94.51,94.56,94.48,94.56,16361.0,81.421,81.4641,81.3951,81.4641,16361.0
2019-02-28 14:05:00,94.56,94.56,94.53,94.55,6200.0,81.4641,81.4641,81.4382,81.4555,6200.0
2019-02-28 14:10:00,94.56,94.57,94.53,94.55,9166.0,81.4641,81.4727,81.4382,81.4555,9166.0
2019-02-28 14:15:00,94.55,94.57,94.53,94.56,5248.0,81.4555,81.4727,81.4382,81.4641,5248.0
2019-02-28 14:20:00,94.56,94.59,94.56,94.59,5968.0,81.4641,81.4899,81.4641,81.4899,5968.0
2019-02-28 14:25:00,94.59,94.6,94.57,94.59,5327.0,81.4899,81.4985,81.4727,81.4899,5327.0
2019-02-28 14:30:00,94.58,94.59,94.5,94.51,9846.0,81.4813,81.4899,81.4124,81.421,9846.0
2019-02-28 14:35:00,94.52,94.52,94.5,94.52,6563.0,81.4296,81.4296,81.4124,81.4296,6563.0
2019-02-28 14:40:00,94.52,94.53,94.49,94.52,14821.0,81.4296,81.4382,81.4038,81.4296,14821.0
2019-02-28 14:45:00,94.52,94.53,94.46,94.46,12599.0,81.4296,81.4382,81.3779,81.3779,12599.0
2019-02-28 14:50:00,94.46,94.46,94.36,94.36,9904.0,81.3779,81.3779,81.2918,81.2918,9904.0
2019-02-28 14:55:00,94.35,94.44,94.33,94.4,10018.0,81.2832,81.3607,81.2659,81.3262,10018.0
2019-02-28 15:00:00,94.4,94.44,94.39,94.42,8508.0,81.3262,81.3607,81.3176,81.3435,8508.0
2019-02-28 15:05:00,94.43,94.47,94.39,94.47,13727.0,81.3521,81.3865,81.3176,81.3865,13727.0
2019-02-28 15:10:00,94.47,94.53,94.46,94.5,18964.0,81.3865,81.4382,81.3779,81.4124,18964.0
2019-02-28 15:15:00,94.5,94.52,94.43,94.5,10204.0,81.4124,81.4296,81.3521,81.4124,10204.0
2019-02-28 15:20:00,94.5,94.53,94.45,94.46,19163.0,81.4124,81.4382,81.3693,81.3779,19163.0
2019-02-28 15:25:00,94.46,94.56,94.45,94.51,17980.0,81.3779,81.4641,81.3693,81.421,17980.0
2019-02-28 15:30:00,94.51,94.54,94.48,94.52,12926.0,81.421,81.4468,81.3951,81.4296,12926.0
2019-02-28 15:35:00,94.51,94.57,94.47,94.51,38770.0,81.421,81.4727,81.3865,81.421,38770.0
2019-02-28 15:40:00,94.51,94.52,94.44,94.46,46460.0,81.421,81.4296,81.3607,81.3779,46460.0
2019-02-28 15:45:00,94.45,94.48,94.38,94.44,20093.0,81.3693,81.3951,81.309,81.3607,20093.0
2019-02-28 15:50:00,94.44,94.47,94.39,94.41,30237.0,81.3607,81.3865,81.3176,81.3348,30237.0
2019-02-28 15:55:00,94.41,94.48,94.35,94.38,97530.0,81.3348,81.3951,81.2832,81.309,97530.0
2019-03-01 09:30:00,94.77,95.33,94.77,95.26,19755.0,81.645,82.1274,81.645,82.0671,19755.0
2019-03-01 09:35:00,95.3,95.31,95.1,95.11,7575.0,82.1016,82.1102,81.9293,81.9379,7575.0
2019-03-01 09:40:00,95.1,95.11,94.95,95.06,5300.0,81.9293,81.9379,81.8001,81.8948,5300.0
2019-03-01 09:45:00,95.07,95.14,95.0,95.12,9374.0,81.9034,81.9637,81.8431,81.9465,9374.0
2019-03-01 09:50:00,95.13,95.13,94.85,94.87,2655.0,81.9551,81.9551,81.7139,81.7311,2655.0
2019-03-01 09:55:00,94.81,94.9,94.8,94.86,5975.0,81.6794,81.757,81.6708,81.7225,5975.0
2019-03-01 10:00:00,94.83,94.88,94.76,94.8,10378.0,81.6967,81.7398,81.6364,81.6708,10378.0
2019-03-01 10:05:00,94.78,94.8,94.65,94.76,7450.0,81.6536,81.6708,81.5416,81.6364,7450.0
2019-03-01 10:10:00,94.74,94.83,94.69,94.8,8020.0,81.6191,81.6967,81.5761,81.6708,8020.0
2019-03-01 10:15:00,94.8,94.8,94.63,94.66,5340.0,81.6708,81.6708,81.5244,81.5502,5340.0
2019-03-01 10:20:00,94.7,94.7,94.47,94.54,6878.0,81.5847,81.5847,81.3865,81.4468,6878.0
2019-03-01 10:25:00,94.57,94.61,94.53,94.59,6106.0,81.4727,81.5071,81.4382,81.4899,6106.0
2019-03-01 10:30:00,94.58,94.59,94.42,94.45,13910.0,81.4813,81.4899,81.3435,81.3693,13910.0
2019-03-01 10:35:00,94.46,94.46,94.31,94.37,8734.0,81.3779,81.3779,81.2487,81.3004,8734.0
2019-03-01 10:40:00,94.35,94.61,94.35,94.61,13846.0,81.2832,81.5071,81.2832,81.5071,13846.0
2019-03-01 10:45:00,94.6,94.73,94.57,94.73,40966.0,81.4985,81.6105,81.4727,81.6105,40966.0
2019-03-01 10:50:00,94.73,94.73,94.63,94.71,13411.0,81.6105,81.6105,81.5244,81.5933,13411.0
2019-03-01 10:55:00,94.7,94.8,94.67,94.8,15640.0,81.5847,81.6708,81.5588,81.6708,15640.0
2019-03-01 11:00:00,94.8,94.96,94.78,94.81,11058.0,81.6708,81.8087,81.6536,81.6794,11058.0
2019-03-01 11:05:00,94.8,94.85,94.7,94.82,14900.0,81.6708,81.7139,81.5847,81.6881,14900.0
2019-03-01 11:10:00,94.81,94.83,94.7,94.72,11574.0,81.6794,81.6967,81.5847,81.6019,11574.0
2019-03-01 11:15:00,94.72,94.82,94.71,94.75,27642.0,81.6019,81.6881,81.5933,81.6278,27642.0
2019-03-01 11:20:00,94.76,94.76,94.68,94.7,12820.0,81.6364,81.6364,81.5675,81.5847,12820.0
2019-03-01 11:25:00,94.73,94.82,94.73,94.78,13766.0,81.6105,81.6881,81.6105,81.6536,13766.0
2019-03-01 11:30:00,94.77,94.87,94.74,94.77,25061.0,81.645,81.7311,81.6191,81.645,25061.0
2019-03-01 11:35:00,94.77,94.85,94.72,94.84,5289.0,81.645,81.7139,81.6019,81.7053,5289.0
2019-03-01 11:40:00,94.84,94.84,94.7,94.7,4924.0,81.7053,81.7053,81.5847,81.5847,4924.0
2019-03-01 11:45:00,94.71,94.73,94.54,94.57,4708.0,81.5933,81.6105,81.4468,81.4727,4708.0
2019-03-01 11:50:00,94.56,94.57,94.52,94.56,6333.0,81.4641,81.4727,81.4296,81.4641,6333.0
2019-03-01 11:55:00,94.56,94.62,94.51,94.57,6404.0,81.4641,81.5158,81.421,81.4727,6404.0
2019-03-01 12:00:00,94.59,94.59,94.53,94.58,11921.0,81.4899,81.4899,81.4382,81.4813,11921.0
2019-03-01 12:05:00,94.59,94.68,94.59,94.65,8623.0,81.4899,81.5675,81.4899,81.5416,8623.0
2019-03-01 12:10:00,94.64,94.71,94.63,94.69,6830.0,81.533,81.5933,81.5244,81.5761,6830.0
2019-03-01 12:15:00,94.68,94.72,94.66,94.71,5205.0,81.5675,81.6019,81.5502,81.5933,5205.0
2019-03-01 12:20:00,94.7,94.73,94.67,94.73,9652.0,81.5847,81.6105,81.5588,81.6105,9652.0
2019-03-01 12:25:00,94.73,94.75,94.7,94.73,5891.0,81.6105,81.6278,81.5847,81.6105,5891.0
2019-03-01 12:30:00,94.73,94.8,94.73,94.78,7675.0,81.6105,81.6708,81.6105,81.6536,7675.0
2019-03-01 12:35:00,94.79,94.79,94.67,94.68,8478.0,81.6622,81.6622,81.5588,81.5675,8478.0
2019-03-01 12:40:00,94.67,94.8,94.65,94.8,13558.0,81.5588,81.6708,81.5416,81.6708,13558.0
2019-03-01 12:45:00,94.8,94.8,94.7,94.74,6833.0,81.6708,81.6708,81.5847,81.6191,6833.0
2019-03-01 12:50:00,94.73,94.79,94.71,94.77,4945.0,81.6105,81.6622,81.5933,81.645,4945.0
2019-03-01 12:55:00,94.78,94.8,94.75,94.8,6275.0,81.6536,81.6708,81.6278,81.6708,6275.0
2019-03-01 13:00:00,94.8,94.86,94.77,94.82,7664.0,81.6708,81.7225,81.645,81.6881,7664.0
2019-03-01 13:05:00,94.8,94.9,94.79,94.89,9314.0,81.6708,81.757,81.6622,81.7484,9314.0
2019-03-01 13:10:00,94.89,94.89,94.81,94.88,7587.0,81.7484,81.7484,81.6794,81.7398,7587.0
2019-03-01 13:15:00,94.87,94.88,94.83,94.87,5413.0,81.7311,81.7398,81.6967,81.7311,5413.0
2019-03-01 13:20:00,94.87,94.87,94.82,94.86,16460.0,81.7311,81.7311,81.6881,81.7225,16460.0
2019-03-01 13:25:00,94.86,94.92,94.85,94.91,11863.0,81.7225,81.7742,81.7139,81.7656,11863.0
2019-03-01 13:30:00,94.91,94.93,94.87,94.89,9902.0,81.7656,81.7828,81.7311,81.7484,9902.0
2019-03-01 13:35:00,94.89,94.89,94.83,94.84,8094.0,81.7484,81.7484,81.6967,81.7053,8094.0
2019-03-01 13:40:00,94.83,94.91,94.8,94.91,12507.0,81.6967,81.7656,81.6708,81.7656,12507.0
2019-03-01 13:45:00,94.91,94.92,94.84,94.88,7615.0,81.7656,81.7742,81.7053,81.7398,7615.0
2019-03-01 13:50:00,94.88,94.89,94.8,94.81,6032.0,81.7398,81.7484,81.6708,81.6794,6032.0
2019-03-01 13:55:00,94.82,94.92,94.82,94.9,15037.0,81.6881,81.7742,81.6881,81.757,15037.0
2019-03-01 14:00:00,94.91,94.95,94.89,94.93,9957.0,81.7656,81.8001,81.7484,81.7828,9957.0
2019-03-01 14:05:00,94.92,94.99,94.92,94.97,14349.0,81.7742,81.8345,81.7742,81.8173,14349.0
2019-03-01 14:10:00,94.98,94.99,94.96,94.98,9375.0,81.8259,81.8345,81.8087,81.8259,9375.0
2019-03-01 14:15:00,94.99,95.01,94.96,94.96,12441.0,81.8345,81.8517,81.8087,81.8087,12441.0
2019-03-01 14:20:00,94.96,95.09,94.96,95.09,18495.0,81.8087,81.9207,81.8087,81.9207,18495.0
2019-03-01 14:25:00,95.09,95.17,95.08,95.15,15620.0,81.9207,81.9896,81.9121,81.9724,15620.0
2019-03-01 14:30:00,95.13,95.13,95.09,95.11,18280.0,81.9551,81.9551,81.9207,81.9379,18280.0
2019-03-01 14:35:00,95.11,95.12,95.07,95.09,10054.0,81.9379,81.9465,81.9034,81.9207,10054.0
2019-03-01 14:40:00,95.09,95.13,95.09,95.13,11300.0,81.9207,81.9551,81.9207,81.9551,11300.0
2019-03-01 14:45:00,95.13,95.15,95.07,95.14,18223.0,81.9551,81.9724,81.9034,81.9637,18223.0
2019-03-01 14:50:00,95.15,95.22,95.14,95.21,15082.0,81.9724,82.0327,81.9637,82.024,15082.0
2019-03-01 14:55:00,95.2,95.22,95.18,95.19,8407.0,82.0154,82.0327,81.9982,82.0068,8407.0
2019-03-01 15:00:00,95.19,95.2,95.11,95.16,11239.0,82.0068,82.0154,81.9379,81.981,11239.0
2019-03-01 15:05:00,95.15,95.19,95.15,95.17,12519.0,81.9724,82.0068,81.9724,81.9896,12519.0
2019-03-01 15:10:00,95.18,95.2,95.11,95.12,13117.0,81.9982,82.0154,81.9379,81.9465,13117.0
2019-03-01 15:15:00,95.12,95.12,95.09,95.11,15743.0,81.9465,81.9465,81.9207,81.9379,15743.0
2019-03-01 15:20:00,95.1,95.11,95.08,95.08,13388.0,81.9293,81.9379,81.9121,81.9121,13388.0
2019-03-01 15:25:00,95.08,95.15,95.08,95.14,12573.0,81.9121,81.9724,81.9121,81.9637,12573.0
2019-03-01 15:30:00,95.14,95.16,95.07,95.08,18119.0,81.9637,81.981,81.9034,81.9121,18119.0
2019-03-01 15:35:00,95.08,95.18,95.05,95.12,22194.0,81.9121,81.9982,81.8862,81.9465,22194.0
2019-03-01 15:40:00,95.12,95.23,95.11,95.23,19432.0,81.9465,82.0413,81.9379,82.0413,19432.0
2019-03-01 15:45:00,95.23,95.24,95.12,95.15,29558.0,82.0413,82.0499,81.9465,81.9724,29558.0
2019-03-01 15:50:00,95.14,95.14,95.05,95.08,32720.0,81.9637,81.9637,81.8862,81.9121,32720.0
2019-03-01 15:55:00,95.08,95.14,94.99,95.02,111934.0,81.9121,81.9637,81.8345,81.8604,111934.0
2019-03-04 09:30:00,95.19,95.34,94.9,95.06,28151.0,82.0068,82.136,81.757,81.8948,28151.0
2019-03-04 09:35:00,95.05,95.13,94.88,95.12,4490.0,81.8862,81.9551,81.7398,81.9465,4490.0
2019-03-04 09:40:00,95.18,95.26,95.09,95.26,6004.0,81.9982,82.0671,81.9207,82.0671,6004.0
2019-03-04 09:45:00,95.22,95.23,95.12,95.15,9750.0,82.0327,82.0413,81.9465,81.9724,9750.0
2019-03-04 09:50:00,95.15,95.34,95.13,95.29,11326.0,81.9724,82.136,81.9551,82.093,11326.0
2019-03-04 09:55:00,95.28,95.45,95.28,95.38,8635.0,82.0844,82.2308,82.0844,82.1705,8635.0
2019-03-04 10:00:00,95.4,95.45,95.32,95.39,5834.0,82.1877,82.2308,82.1188,82.1791,5834.0
2019-03-04 10:05:00,95.38,95.5,95.29,95.37,10691.0,82.1705,82.2739,82.093,82.1619,10691.0
2019-03-04 10:10:00,95.38,95.43,95.28,95.35,11894.0,82.1705,82.2136,82.0844,82.1447,11894.0
2019-03-04 10:15:00,95.37,95.41,95.31,95.34,8955.0,82.1619,82.1964,82.1102,82.136,8955.0
2019-03-04 10:20:00,95.32,95.35,95.24,95.25,7289.0,82.1188,82.1447,82.0499,82.0585,7289.0
2019-03-04 10:25:00,95.25,95.35,95.22,95.31,8819.0,82.0585,82.1447,82.0327,82.1102,8819.0
2019-03-04 10:30:00,95.31,95.34,95.18,95.23,5900.0,82.1102,82.136,81.9982,82.0413,5900.0
2019-03-04 10:35:00,95.21,95.25,95.18,95.21,7531.0,82.024,82.0585,81.9982,82.024,7531.0
2019-03-04 10:40:00,95.2,95.21,95.15,95.17,8023.0,82.0154,82.024,81.9724,81.9896,8023.0
2019-03-04 10:45:00,95.16,95.23,95.13,95.18,7615.0,81.981,82.0413,81.9551,81.9982,7615.0
2019-03-04 10:50:00,95.15,95.17,95.05,95.07,8153.0,81.9724,81.9896,81.8862,81.9034,8153.0
2019-03-04 10:55:00,95.03,95.07,95.01,95.04,6144.0,81.869,81.9034,81.8517,81.8776,6144.0
2019-03-04 11:00:00,95.03,95.08,95.01,95.02,8502.0,81.869,81.9121,81.8517,81.8604,8502.0
2019-03-04 11:05:00,95.02,95.1,94.99,94.99,9650.0,81.8604,81.9293,81.8345,81.8345,9650.0
2019-03-04 11:10:00,94.96,95.07,94.96,95.04,10206.0,81.8087,81.9034,81.8087,81.8776,10206.0
2019-03-04 11:15:00,95.05,95.11,95.03,95.04,9311.0,81.8862,81.9379,81.869,81.8776,9311.0
2019-03-04 11:20:00,95.05,95.08,94.79,94.79,6607.0,81.8862,81.9121,81.6622,81.6622,6607.0
2019-03-04 11:25:00,94.8,94.85,94.72,94.74,10023.0,81.6708,81.7139,81.6019,81.6191,10023.0
2019-03-04 11:30:00,94.71,94.73,94.52,94.54,12405.0,81.5933,81.6105,81.4296,81.4468,12405.0
2019-03-04 11:35:00,94.57,94.69,94.57,94.59,12130.0,81.4727,81.5761,81.4727,81.4899,12130.0
2019-03-04 11:40:00,94.59,94.62,94.44,94.44,9808.0,81.4899,81.5158,81.3607,81.3607,9808.0
2019-03-04 11:45:00,94.45,94.51,94.38,94.38,9685.0,81.3693,81.421,81.309,81.309,9685.0
2019-03-04 11:50:00,94.41,94.47,94.26,94.3,9419.0,81.3348,81.3865,81.2056,81.2401,9419.0
2019-03-04 11:55:00,94.27,94.27,94.13,94.16,11422.0,81.2142,81.2142,81.0936,81.1195,11422.0
2019-03-04 12:00:00,94.15,94.38,94.12,94.36,8857.0,81.1109,81.309,81.085,81.2918,8857.0
2019-03-04 12:05:00,94.38,94.39,94.3,94.31,8168.0,81.309,81.3176,81.2401,81.2487,8168.0
2019-03-04 12:10:00,94.29,94.31,94.07,94.09,10600.0,81.2315,81.2487,81.0419,81.0592,10600.0
2019-03-04 12:15:00,94.08,94.09,93.83,93.85,17873.0,81.0505,81.0592,80.8352,80.8524,17873.0
2019-03-04 12:20:00,93.87,93.98,93.87,93.89,12184.0,80.8696,80.9644,80.8696,80.8869,12184.0
2019-03-04 12:25:00,93.9,94.02,93.84,94.0,10066.0,80.8955,80.9989,80.8438,80.9816,10066.0
2019-03-04 12:30:00,93.98,94.06,93.98,94.01,6825.0,80.9644,81.0333,80.9644,80.9902,6825.0
2019-03-04 12:35:00,93.99,94.0,93.91,93.94,11306.0,80.973,80.9816,80.9041,80.9299,11306.0
2019-03-04 12:40:00,93.92,93.94,93.86,93.86,11042.0,80.9127,80.9299,80.861,80.861,11042.0
2019-03-04 12:45:00,93.87,93.9,93.77,93.82,12824.0,80.8696,80.8955,80.7835,80.8266,12824.0
2019-03-04 12:50:00,93.81,93.91,93.81,93.83,9542.0,80.8179,80.9041,80.8179,80.8352,9542.0
2019-03-04 12:55:00,93.82,93.87,93.75,93.83,9705.0,80.8266,80.8696,80.7662,80.8352,9705.0
2019-03-04 13:00:00,93.78,93.78,93.66,93.66,6720.0,80.7921,80.7921,80.6887,80.6887,6720.0
2019-03-04 13:05:00,93.66,93.7,93.55,93.56,8733.0,80.6887,80.7232,80.5939,80.6026,8733.0
2019-03-04 13:10:00,93.56,93.68,93.56,93.61,8579.0,80.6026,80.7059,80.6026,80.6456,8579.0
2019-03-04 13:15:00,93.63,93.76,93.62,93.71,8092.0,80.6629,80.7749,80.6543,80.7318,8092.0
2019-03-04 13:20:00,93.73,93.78,93.72,93.78,9630.0,80.749,80.7921,80.7404,80.7921,9630.0
2019-03-04 13:25:00,93.76,93.81,93.7,93.8,7368.0,80.7749,80.8179,80.7232,80.8093,7368.0
2019-03-04 13:30:00,93.79,93.85,93.76,93.83,14588.0,80.8007,80.8524,80.7749,80.8352,14588.0
2019-03-04 13:35:00,93.82,93.85,93.79,93.8,9669.0,80.8266,80.8524,80.8007,80.8093,9669.0
2019-03-04 13:40:00,93.81,93.94,93.8,93.94,6413.0,80.8179,80.9299,80.8093,80.9299,6413.0
2019-03-04 13:45:00,93.93,93.93,93.8,93.86,8756.0,80.9213,80.9213,80.8093,80.861,8756.0
2019-03-04 13:50:00,93.86,93.97,93.81,93.97,11630.0,80.861,80.9558,80.8179,80.9558,11630.0
2019-03-04 13:55:00,93.96,94.03,93.95,94.02,10404.0,80.9472,81.0075,80.9386,80.9989,10404.0
2019-03-04 14:00:00,94.0,94.05,93.98,94.02,11835.0,80.9816,81.0247,80.9644,80.9989,11835.0
2019-03-04 14:05:00,94.02,94.11,94.0,94.05,9414.0,80.9989,81.0764,80.9816,81.0247,9414.0
2019-03-04 14:10:00,94.05,94.09,94.0,94.09,10815.0,81.0247,81.0592,80.9816,81.0592,10815.0
2019-03-04 14:15:00,94.08,94.15,94.04,94.12,9318.0,81.0505,81.1109,81.0161,81.085,9318.0
2019-03-04 14:20:00,94.14,94.18,94.12,94.17,9424.0,81.1022,81.1367,81.085,81.1281,9424.0
2019-03-04 14:25:00,94.18,94.27,94.18,94.25,10415.0,81.1367,81.2142,81.1367,81.197,10415.0
2019-03-04 14:30:00,94.26,94.27,94.2,94.21,12900.0,81.2056,81.2142,81.1539,81.1625,12900.0
2019-03-04 14:35:00,94.22,94.27,94.21,94.21,12877.0,81.1712,81.2142,81.1625,81.1625,12877.0
2019-03-04 14:40:00,94.21,94.3,94.19,94.26,14779.0,81.1625,81.2401,81.1453,81.2056,14779.0
2019-03-04 14:45:00,94.25,94.29,94.21,94.22,10465.0,81.197,81.2315,81.1625,81.1712,10465.0
2019-03-04 14:50:00,94.23,94.37,94.22,94.32,15199.0,81.1798,81.3004,81.1712,81.2573,15199.0
2019-03-04 14:55:00,94.33,94.34,94.15,94.16,13020.0,81.2659,81.2745,81.1109,81.1195,13020.0
2019-03-04 15:00:00,94.16,94.19,94.04,94.08,9609.0,81.1195,81.1453,81.0161,81.0505,9609.0
2019-03-04 15:05:00,94.06,94.08,93.97,94.02,48740.0,81.0333,81.0505,80.9558,80.9989,48740.0
2019-03-04 15:10:00,94.02,94.12,94.01,94.09,13930.0,80.9989,81.085,80.9902,81.0592,13930.0
2019-03-04 15:15:00,94.1,94.14,94.05,94.14,27769.0,81.0678,81.1022,81.0247,81.1022,27769.0
2019-03-04 15:20:00,94.13,94.17,93.96,94.02,18131.0,81.0936,81.1281,80.9472,80.9989,18131.0
2019-03-04 15:25:00,94.03,94.14,94.03,94.06,17726.0,81.0075,81.1022,81.0075,81.0333,17726.0
2019-03-04 15:30:00,94.06,94.21,94.01,94.21,15384.0,81.0333,81.1625,80.9902,81.1625,15384.0
2019-03-04 15:35:00,94.22,94.28,94.14,94.2,21631.0,81.1712,81.2228,81.1022,81.1539,21631.0
2019-03-04 15:40:00,94.2,94.27,94.13,94.21,86373.0,81.1539,81.2142,81.0936,81.1625,86373.0
2019-03-04 15:45:00,94.21,94.25,94.15,94.15,35058.0,81.1625,81.197,81.1109,81.1109,35058.0
2019-03-04 15:50:00,94.16,94.2,94.08,94.15,38616.0,81.1195,81.1539,81.0505,81.1109,38616.0
2019-03-04 15:55:00,94.15,94.24,94.11,94.23,121975.0,81.1109,81.1884,81.0764,81.1798,121975.0
2019-03-05 09:30:00,94.45,94.46,94.18,94.18,18316.0,81.3693,81.3779,81.1367,81.1367,18316.0
2019-03-05 09:35:00,94.15,94.23,94.01,94.18,10110.0,81.1109,81.1798,80.9902,81.1367,10110.0
2019-03-05 09:40:00,94.21,94.39,94.16,94.19,10900.0,81.1625,81.3176,81.1195,81.1453,10900.0
2019-03-05 09:45:00,94.16,94.28,94.08,94.08,8452.0,81.1195,81.2228,81.0505,81.0505,8452.0
2019-03-05 09:50:00,94.12,94.17,93.97,94.06,5895.0,81.085,81.1281,80.9558,81.0333,5895.0
2019-03-05 09:55:00,94.06,94.23,94.06,94.16,9208.0,81.0333,81.1798,81.0333,81.1195,9208.0
2019-03-05 10:00:00,94.17,94.32,94.17,94.3,13258.0,81.1281,81.2573,81.1281,81.2401,13258.0
2019-03-05 10:05:00,94.31,94.31,94.13,94.21,5324.0,81.2487,81.2487,81.0936,81.1625,5324.0
2019-03-05 10:10:00,94.2,94.23,94.09,94.12,4017.0,81.1539,81.1798,81.0592,81.085,4017.0
2019-03-05 10:15:00,94.09,94.09,93.98,94.01,6580.0,81.0592,81.0592,80.9644,80.9902,6580.0
2019-03-05 10:20:00,93.98,94.07,93.93,93.97,6908.0,80.9644,81.0419,80.9213,80.9558,6908.0
2019-03-05 10:25:00,93.96,94.0,93.88,93.93,6767.0,80.9472,80.9816,80.8782,80.9213,6767.0
2019-03-05 10:30:00,93.95,93.99,93.91,93.95,3632.0,80.9386,80.973,80.9041,80.9386,3632.0
2019-03-05 10:35:00,93.94,93.94,93.86,93.9,5849.0,80.9299,80.9299,80.861,80.8955,5849.0
2019-03-05 10:40:00,93.92,93.94,93.64,93.64,8219.0,80.9127,80.9299,80.6715,80.6715,8219.0
2019-03-05 10:45:00,93.64,93.66,93.53,93.59,13059.0,80.6715,80.6887,80.5767,80.6284,13059.0
2019-03-05 10:50:00,93.57,93.7,93.52,93.69,10194.0,80.6112,80.7232,80.5681,80.7146,10194.0
2019-03-05 10:55:00,93.68,93.75,93.66,93.7,11639.0,80.7059,80.7662,80.6887,80.7232,11639.0
2019-03-05 11:00:00,93.73,93.83,93.67,93.83,7897.0,80.749,80.8352,80.6973,80.8352,7897.0
2019-03-05 11:05:00,93.8,93.88,93.74,93.86,6815.0,80.8093,80.8782,80.7576,80.861,6815.0
2019-03-05 11:10:00,93.93,94.02,93.92,94.0,6423.0,80.9213,80.9989,80.9127,80.9816,6423.0
2019-03-05 11:15:00,94.0,94.08,93.99,94.08,5479.0,80.9816,81.0505,80.973,81.0505,5479.0
2019-03-05 11:20:00,94.08,94.1,93.98,94.02,7794.0,81.0505,81.0678,80.9644,80.9989,7794.0
2019-03-05 11:25:00,94.01,94.07,94.01,94.07,7125.0,80.9902,81.0419,80.9902,81.0419,7125.0
2019-03-05 11:30:00,94.06,94.1,94.02,94.1,6732.0,81.0333,81.0678,80.9989,81.0678,6732.0
2019-03-05 11:35:00,94.11,94.19,94.1,94.16,5975.0,81.0764,81.1453,81.0678,81.1195,5975.0
2019-03-05 11:40:00,94.15,94.22,94.15,94.19,4257.0,81.1109,81.1712,81.1109,81.1453,4257.0
2019-03-05 11:45:00,94.2,94.23,94.06,94.1,21632.0,81.1539,81.1798,81.0333,81.0678,21632.0
2019-03-05 11:50:00,94.08,94.09,93.92,93.96,26434.0,81.0505,81.0592,80.9127,80.9472,26434.0
2019-03-05 11:55:00,93.98,94.11,93.88,94.06,35849.0,80.9644,81.0764,80.8782,81.0333,35849.0
2019-03-05 12:00:00,94.05,94.1,93.97,94.06,22852.0,81.0247,81.0678,80.9558,81.0333,22852.0
2019-03-05 12:05:00,94.05,94.08,93.97,93.98,10960.0,81.0247,81.0505,80.9558,80.9644,10960.0
2019-03-05 12:10:00,94.0,94.01,93.98,94.01,5610.0,80.9816,80.9902,80.9644,80.9902,5610.0
2019-03-05 12:15:00,94.0,94.0,93.92,93.95,9247.0,80.9816,80.9816,80.9127,80.9386,9247.0
2019-03-05 12:20:00,93.94,94.03,93.94,94.03,5061.0,80.9299,81.0075,80.9299,81.0075,5061.0
2019-03-05 12:25:00,94.08,94.12,94.06,94.1,7675.0,81.0505,81.085,81.0333,81.0678,7675.0
2019-03-05 12:30:00,94.11,94.14,94.09,94.12,6665.0,81.0764,81.1022,81.0592,81.085,6665.0
2019-03-05 12:35:00,94.12,94.12,94.05,94.07,5100.0,81.085,81.085,81.0247,81.0419,5100.0
2019-03-05 12:40:00,94.08,94.13,94.06,94.08,7009.0,81.0505,81.0936,81.0333,81.0505,7009.0
2019-03-05 12:45:00,94.08,94.15,94.08,94.14,8424.0,81.0505,81.1109,81.0505,81.1022,8424.0
2019-03-05 12:50:00,94.16,94.2,94.15,94.19,4191.0,81.1195,81.1539,81.1109,81.1453,4191.0
2019-03-05 12:55:00,94.19,94.3,94.18,94.29,5587.0,81.1453,81.2401,81.1367,81.2315,5587.0
2019-03-05 13:00:00,94.29,94.31,94.27,94.28,4865.0,81.2315,81.2487,81.2142,81.2228,4865.0
2019-03-05 13:05:00,94.28,94.28,94.19,94.21,7454.0,81.2228,81.2228,81.1453,81.1625,7454.0
2019-03-05 13:10:00,94.21,94.3,94.21,94.29,6248.0,81.1625,81.2401,81.1625,81.2315,6248.0
2019-03-05 13:15:00,94.29,94.3,94.26,94.29,5407.0,81.2315,81.2401,81.2056,81.2315,5407.0
2019-03-05 13:20:00,94.28,94.28,94.16,94.16,15732.0,81.2228,81.2228,81.1195,81.1195,15732.0
2019-03-05 13:25:00,94.15,94.22,94.1,94.17,28418.0,81.1109,81.1712,81.0678,81.1281,28418.0
2019-03-05 13:30:00,94.16,94.21,94.15,94.2,4993.0,81.1195,81.1625,81.1109,81.1539,4993.0
2019-03-05 13:35:00,94.21,94.23,94.19,94.2,10108.0,81.1625,81.1798,81.1453,81.1539,10108.0
2019-03-05 13:40:00,94.2,94.2,94.07,94.11,27697.0,81.1539,81.1539,81.0419,81.0764,27697.0
2019-03-05 13:45:00,94.11,94.31,94.11,94.29,27579.0,81.0764,81.2487,81.0764,81.2315,27579.0
2019-03-05 13:50:00,94.29,94.32,94.26,94.28,9374.0,81.2315,81.2573,81.2056,81.2228,9374.0
2019-03-05 13:55:00,94.27,94.29,94.21,94.22,11258.0,81.2142,81.2315,81.1625,81.1712,11258.0
2019-03-05 14:00:00,94.21,94.27,94.2,94.25,6973.0,81.1625,81.2142,81.1539,81.197,6973.0
2019-03-05 14:05:00,94.23,94.3,94.21,94.22,9464.0,81.1798,81.2401,81.1625,81.1712,9464.0
2019-03-05 14:10:00,94.2,94.22,94.12,94.22,19303.0,81.1539,81.1712,81.085,81.1712,19303.0
2019-03-05 14:15:00,94.24,94.28,94.21,94.24,11141.0,81.1884,81.2228,81.1625,81.1884,11141.0
2019-03-05 14:20:00,94.23,94.29,94.23,94.25,6002.0,81.1798,81.2315,81.1798,81.197,6002.0
2019-03-05 14:25:00,94.24,94.27,94.23,94.25,8787.0,81.1884,81.2142,81.1798,81.197,8787.0
2019-03-05 14:30:00,94.25,94.31,94.22,94.25,33378.0,81.197,81.2487,81.1712,81.197,33378.0
2019-03-05 14:35:00,94.25,94.25,94.14,94.19,40364.0,81.197,81.197,81.1022,81.1453,40364.0
2019-03-05 14:40:00,94.19,94.27,94.19,94.25,30817.0,81.1453,81.2142,81.1453,81.197,30817.0
2019-03-05 14:45:00,94.25,94.39,94.24,94.3,76262.0,81.197,81.3176,81.1884,81.2401,76262.0
2019-03-05 14:50:00,94.3,94.39,94.27,94.36,30061.0,81.2401,81.3176,81.2142,81.2918,30061.0
2019-03-05 14:55:00,94.35,94.36,94.25,94.33,35313.0,81.2832,81.2918,81.197,81.2659,35313.0
2019-03-05 15:00:00,94.34,94.34,94.25,94.3,22162.0,81.2745,81.2745,81.197,81.2401,22162.0
2019-03-05 15:05:00,94.31,94.31,94.24,94.26,34094.0,81.2487,81.2487,81.1884,81.2056,34094.0
2019-03-05 15:10:00,94.26,94.29,94.21,94.26,80042.0,81.2056,81.2315,81.1625,81.2056,80042.0
2019-03-05 15:15:00,94.27,94.27,94.17,94.2,27467.0,81.2142,81.2142,81.1281,81.1539,27467.0
2019-03-05 15:20:00,94.2,94.2,94.13,94.15,13683.0,81.1539,81.1539,81.0936,81.1109,13683.0
2019-03-05 15:25:00,94.15,94.15,94.0,94.0,22360.0,81.1109,81.1109,80.9816,80.9816,22360.0
2019-03-05 15:30:00,94.01,94.02,93.95,93.98,43726.0,80.9902,80.9989,80.9386,80.9644,43726.0
2019-03-05 15:35:00,94.0,94.16,93.99,94.13,48671.0,80.9816,81.1195,80.973,81.0936,48671.0
2019-03-05 15:40:00,94.13,94.23,94.12,94.23,21849.0,81.0936,81.1798,81.085,81.1798,21849.0
2019-03-05 15:45:00,94.23,94.28,94.14,94.15,38203.0,81.1798,81.2228,81.1022,81.1109,38203.0
2019-03-05 15:50:00,94.15,94.18,94.1,94.17,39162.0,81.1109,81.1367,81.0678,81.1281,39162.0
2019-03-05 15:55:00,94.16,94.16,93.98,93.99,84017.0,81.1195,81.1195,80.9644,80.973,84017.0
2019-03-06 09:30:00,93.96,94.28,93.96,94.19,21699.0,80.9472,81.2228,80.9472,81.1453,21699.0
2019-03-06 09:35:00,94.23,94.33,94.0,94.24,17931.0,81.1798,81.2659,80.9816,81.1884,17931.0
2019-03-06 09:40:00,94.25,94.27,94.12,94.21,8454.0,81.197,81.2142,81.085,81.1625,8454.0
2019-03-06 09:45:00,94.18,94.31,94.14,94.26,7470.0,81.1367,81.2487,81.1022,81.2056,7470.0
2019-03-06 09:50:00,94.25,94.28,94.06,94.09,11692.0,81.197,81.2228,81.0333,81.0592,11692.0
2019-03-06 09:55:00,94.09,94.22,94.07,94.13,9939.0,81.0592,81.1712,81.0419,81.0936,9939.0
2019-03-06 10:00:00,94.09,94.09,94.02,94.04,8304.0,81.0592,81.0592,80.9989,81.0161,8304.0
2019-03-06 10:05:00,94.04,94.2,94.03,94.2,8304.0,81.0161,81.1539,81.0075,81.1539,8304.0
2019-03-06 10:10:00,94.17,94.21,94.11,94.21,8289.0,81.1281,81.1625,81.0764,81.1625,8289.0
2019-03-06 10:15:00,94.2,94.26,94.12,94.13,8141.0,81.1539,81.2056,81.085,81.0936,8141.0
2019-03-06 10:20:00,94.13,94.18,94.12,94.15,11333.0,81.0936,81.1367,81.085,81.1109,11333.0
2019-03-06 10:25:00,94.15,94.21,94.01,94.01,11433.0,81.1109,81.1625,80.9902,80.9902,11433.0
2019-03-06 10:30:00,94.03,94.13,94.03,94.06,16047.0,81.0075,81.0936,81.0075,81.0333,16047.0
2019-03-06 10:35:00,94.04,94.13,94.02,94.13,9580.0,81.0161,81.0936,80.9989,81.0936,9580.0
2019-03-06 10:40:00,94.13,94.23,94.11,94.19,10288.0,81.0936,81.1798,81.0764,81.1453,10288.0
2019-03-06 10:45:00,94.19,94.23,94.17,94.23,11924.0,81.1453,81.1798,81.1281,81.1798,11924.0
2019-03-06 10:50:00,94.21,94.3,94.2,94.3,14966.0,81.1625,81.2401,81.1539,81.2401,14966.0
2019-03-06 10:55:00,94.3,94.39,94.29,94.31,13771.0,81.2401,81.3176,81.2315,81.2487,13771.0
2019-03-06 11:00:00,94.29,94.3,94.22,94.24,9583.0,81.2315,81.2401,81.1712,81.1884,9583.0
2019-03-06 11:05:00,94.24,94.35,94.24,94.34,7497.0,81.1884,81.2832,81.1884,81.2745,7497.0
2019-03-06 11:10:00,94.35,94.4,94.33,94.4,11676.0,81.2832,81.3262,81.2659,81.3262,11676.0
2019-03-06 11:15:00,94.39,94.41,94.34,94.36,12341.0,81.3176,81.3348,81.2745,81.2918,12341.0
2019-03-06 11:20:00,94.35,94.44,94.26,94.29,37462.0,81.2832,81.3607,81.2056,81.2315,37462.0
2019-03-06 11:25:00,94.29,94.29,94.23,94.23,9810.0,81.2315,81.2315,81.1798,81.1798,9810.0
2019-03-06 11:30:00,94.23,94.34,94.23,94.29,10012.0,81.1798,81.2745,81.1798,81.2315,10012.0
2019-03-06 11:35:00,94.28,94.43,94.27,94.41,12372.0,81.2228,81.3521,81.2142,81.3348,12372.0
2019-03-06 11:40:00,94.39,94.4,94.24,94.25,7589.0,81.3176,81.3262,81.1884,81.197,7589.0
2019-03-06 11:45:00,94.25,94.3,94.22,94.23,13303.0,81.197,81.2401,81.1712,81.1798,13303.0
2019-03-06 11:50:00,94.22,94.23,94.04,94.09,8073.0,81.1712,81.1798,81.0161,81.0592,8073.0
2019-03-06 11:55:00,94.09,94.12,94.05,94.06,6158.0,81.0592,81.085,81.0247,81.0333,6158.0
2019-03-06 12:00:00,94.06,94.13,94.06,94.09,5090.0,81.0333,81.0936,81.0333,81.0592,5090.0
2019-03-06 12:05:00,94.06,94.13,94.04,94.09,6081.0,81.0333,81.0936,81.0161,81.0592,6081.0
2019-03-06 12:10:00,94.1,94.1,94.02,94.02,4679.0,81.0678,81.0678,80.9989,80.9989,4679.0
2019-03-06 12:15:00,94.03,94.04,93.92,93.93,8245.0,81.0075,81.0161,80.9127,80.9213,8245.0
2019-03-06 12:20:00,93.93,94.0,93.86,93.87,7817.0,80.9213,80.9816,80.861,80.8696,7817.0
2019-03-06 12:25:00,93.87,93.87,93.82,93.83,7955.0,80.8696,80.8696,80.8266,80.8352,7955.0
2019-03-06 12:30:00,93.83,93.91,93.83,93.91,6800.0,80.8352,80.9041,80.8352,80.9041,6800.0
2019-03-06 12:35:00,93.91,93.94,93.87,93.9,6647.0,80.9041,80.9299,80.8696,80.8955,6647.0
2019-03-06 12:40:00,93.88,93.92,93.86,93.89,6814.0,80.8782,80.9127,80.861,80.8869,6814.0
2019-03-06 12:45:00,93.89,93.92,93.82,93.83,6193.0,80.8869,80.9127,80.8266,80.8352,6193.0
2019-03-06 12:50:00,93.81,93.91,93.8,93.81,8066.0,80.8179,80.9041,80.8093,80.8179,8066.0
2019-03-06 12:55:00,93.8,93.8,93.7,93.73,9783.0,80.8093,80.8093,80.7232,80.749,9783.0
2019-03-06 13:00:00,93.73,93.78,93.72,93.77,5292.0,80.749,80.7921,80.7404,80.7835,5292.0
2019-03-06 13:05:00,93.75,93.77,93.7,93.73,7841.0,80.7662,80.7835,80.7232,80.749,7841.0
2019-03-06 13:10:00,93.73,93.82,93.73,93.79,5660.0,80.749,80.8266,80.749,80.8007,5660.0
2019-03-06 13:15:00,93.8,93.85,93.75,93.81,6712.0,80.8093,80.8524,80.7662,80.8179,6712.0
2019-03-06 13:20:00,93.8,93.81,93.75,93.78,4617.0,80.8093,80.8179,80.7662,80.7921,4617.0
2019-03-06 13:25:00,93.76,93.82,93.75,93.81,12312.0,80.7749,80.8266,80.7662,80.8179,12312.0
2019-03-06 13:30:00,93.82,93.85,93.8,93.83,4957.0,80.8266,80.8524,80.8093,80.8352,4957.0
2019-03-06 13:35:00,93.83,93.89,93.74,93.89,5006.0,80.8352,80.8869,80.7576,80.8869,5006.0
2019-03-06 13:40:00,93.89,93.9,93.8,93.81,3730.0,80.8869,80.8955,80.8093,80.8179,3730.0
2019-03-06 13:45:00,93.81,93.82,93.7,93.72,4527.0,80.8179,80.8266,80.7232,80.7404,4527.0
2019-03-06 13:50:00,93.72,93.81,93.7,93.81,4605.0,80.7404,80.8179,80.7232,80.8179,4605.0
2019-03-06 13:55:00,93.82,93.9,93.82,93.86,7625.0,80.8266,80.8955,80.8266,80.861,7625.0
2019-03-06 14:00:00,93.86,93.89,93.86,93.89,5054.0,80.861,80.8869,80.861,80.8869,5054.0
2019-03-06 14:05:00,93.86,93.87,93.79,93.83,5830.0,80.861,80.8696,80.8007,80.8352,5830.0
2019-03-06 14:10:00,93.83,93.89,93.81,93.86,5586.0,80.8352,80.8869,80.8179,80.861,5586.0
2019-03-06 14:15:00,93.87,93.89,93.84,93.86,8721.0,80.8696,80.8869,80.8438,80.861,8721.0
2019-03-06 14:20:00,93.85,93.91,93.84,93.91,6819.0,80.8524,80.9041,80.8438,80.9041,6819.0
2019-03-06 14:25:00,93.9,93.9,93.82,93.82,14419.0,80.8955,80.8955,80.8266,80.8266,14419.0
2019-03-06 14:30:00,93.82,93.84,93.71,93.72,9765.0,80.8266,80.8438,80.7318,80.7404,9765.0
2019-03-06 14:35:00,93.73,93.82,93.73,93.78,8780.0,80.749,80.8266,80.749,80.7921,8780.0
2019-03-06 14:40:00,93.77,93.77,93.71,93.73,5592.0,80.7835,80.7835,80.7318,80.749,5592.0
2019-03-06 14:45:00,93.74,93.77,93.71,93.73,7100.0,80.7576,80.7835,80.7318,80.749,7100.0
2019-03-06 14:50:00,93.74,93.79,93.67,93.77,10138.0,80.7576,80.8007,80.6973,80.7835,10138.0
2019-03-06 14:55:00,93.74,93.77,93.68,93.69,6954.0,80.7576,80.7835,80.7059,80.7146,6954.0
2019-03-06 15:00:00,93.67,93.74,93.65,93.65,8373.0,80.6973,80.7576,80.6801,80.6801,8373.0
2019-03-06 15:05:00,93.63,93.66,93.58,93.6,12067.0,80.6629,80.6887,80.6198,80.637,12067.0
2019-03-06 15:10:00,93.59,93.61,93.5,93.5,11111.0,80.6284,80.6456,80.5509,80.5509,11111.0
2019-03-06 15:15:00,93.48,93.52,93.38,93.41,13000.0,80.5336,80.5681,80.4475,80.4733,13000.0
2019-03-06 15:20:00,93.4,93.46,93.39,93.41,11110.0,80.4647,80.5164,80.4561,80.4733,11110.0
2019-03-06 15:25:00,93.41,93.44,93.33,93.44,14100.0,80.4733,80.4992,80.4044,80.4992,14100.0
2019-03-06 15:30:00,93.44,93.5,93.43,93.47,15865.0,80.4992,80.5509,80.4906,80.525,15865.0
2019-03-06 15:35:00,93.48,93.53,93.46,93.49,20206.0,80.5336,80.5767,80.5164,80.5423,20206.0
2019-03-06 15:40:00,93.48,93.56,93.43,93.55,22843.0,80.5336,80.6026,80.4906,80.5939,22843.0
2019-03-06 15:45:00,93.55,93.56,93.44,93.51,30122.0,80.5939,80.6026,80.4992,80.5595,30122.0
2019-03-06 15:50:00,93.52,93.6,93.51,93.51,44578.0,80.5681,80.637,80.5595,80.5595,44578.0
2019-03-06 15:55:00,93.52,93.58,93.41,93.52,112866.0,80.5681,80.6198,80.4733,80.5681,112866.0
2019-03-07 09:30:00,93.28,93.34,93.04,93.22,16478.0,80.3613,80.413,80.1546,80.3097,16478.0
2019-03-07 09:35:00,93.18,93.43,93.18,93.34,26857.0,80.2752,80.4906,80.2752,80.413,26857.0
2019-03-07 09:40:00,93.34,93.43,93.28,93.31,18626.0,80.413,80.4906,80.3613,80.3872,18626.0
2019-03-07 09:45:00,93.3,93.31,93.07,93.08,25987.0,80.3786,80.3872,80.1804,80.189,25987.0
2019-03-07 09:50:00,93.05,93.06,92.86,92.96,13889.0,80.1632,80.1718,79.9995,80.0857,13889.0
2019-03-07 09:55:00,92.94,93.22,92.93,93.22,13906.0,80.0684,80.3097,80.0598,80.3097,13906.0
2019-03-07 10:00:00,93.2,93.24,93.14,93.16,8241.0,80.2924,80.3269,80.2407,80.258,8241.0
2019-03-07 10:05:00,93.18,93.22,93.11,93.12,8454.0,80.2752,80.3097,80.2149,80.2235,8454.0
2019-03-07 10:10:00,93.12,93.19,93.06,93.14,15683.0,80.2235,80.2838,80.1718,80.2407,15683.0
2019-03-07 10:15:00,93.16,93.2,92.97,93.0,8356.0,80.258,80.2924,80.0943,80.1201,8356.0
2019-03-07 10:20:00,92.96,93.02,92.87,92.94,6267.0,80.0857,80.1373,80.0081,80.0684,6267.0
2019-03-07 10:25:00,92.95,93.11,92.95,93.07,9152.0,80.077,80.2149,80.077,80.1804,9152.0
2019-03-07 10:30:00,93.08,93.2,93.07,93.2,9019.0,80.189,80.2924,80.1804,80.2924,9019.0
2019-03-07 10:35:00,93.19,93.25,93.15,93.25,10100.0,80.2838,80.3355,80.2493,80.3355,10100.0
2019-03-07 10:40:00,93.23,93.25,93.18,93.18,11401.0,80.3183,80.3355,80.2752,80.2752,11401.0
2019-03-07 10:45:00,93.23,93.39,93.21,93.38,6839.0,80.3183,80.4561,80.301,80.4475,6839.0
2019-03-07 10:50:00,93.4,93.44,93.37,93.44,6411.0,80.4647,80.4992,80.4389,80.4992,6411.0
2019-03-07 10:55:00,93.47,93.52,93.37,93.38,8028.0,80.525,80.5681,80.4389,80.4475,8028.0
2019-03-07 11:00:00,93.37,93.5,93.35,93.4,21599.0,80.4389,80.5509,80.4216,80.4647,21599.0
2019-03-07 11:05:00,93.4,93.4,93.19,93.21,7701.0,80.4647,80.4647,80.2838,80.301,7701.0
2019-03-07 11:10:00,93.26,93.33,93.19,93.33,4303.0,80.3441,80.4044,80.2838,80.4044,4303.0
2019-03-07 11:15:00,93.32,93.34,93.24,93.31,8992.0,80.3958,80.413,80.3269,80.3872,8992.0
2019-03-07 11:20:00,93.3,93.3,93.2,93.25,7777.0,80.3786,80.3786,80.2924,80.3355,7777.0
2019-03-07 11:25:00,93.25,93.28,93.23,93.26,8715.0,80.3355,80.3613,80.3183,80.3441,8715.0
2019-03-07 11:30:00,93.28,93.41,93.28,93.37,8745.0,80.3613,80.4733,80.3613,80.4389,8745.0
2019-03-07 11:35:00,93.34,93.46,93.31,93.44,11470.0,80.413,80.5164,80.3872,80.4992,11470.0
2019-03-07 11:40:00,93.43,93.54,93.41,93.54,9680.0,80.4906,80.5853,80.4733,80.5853,9680.0
2019-03-07 11:45:00,93.54,93.57,93.44,93.44,23538.0,80.5853,80.6112,80.4992,80.4992,23538.0
2019-03-07 11:50:00,93.45,93.47,93.39,93.42,13780.0,80.5078,80.525,80.4561,80.482,13780.0
2019-03-07 11:55:00,93.43,93.46,93.38,93.38,9675.0,80.4906,80.5164,80.4475,80.4475,9675.0
2019-03-07 12:00:00,93.37,93.37,93.18,93.22,9131.0,80.4389,80.4389,80.2752,80.3097,9131.0
2019-03-07 12:05:00,93.23,93.31,93.2,93.25,5871.0,80.3183,80.3872,80.2924,80.3355,5871.0
2019-03-07 12:10:00,93.27,93.3,93.23,93.26,6049.0,80.3527,80.3786,80.3183,80.3441,6049.0
2019-03-07 12:15:00,93.27,93.31,93.14,93.14,8140.0,80.3527,80.3872,80.2407,80.2407,8140.0
2019-03-07 12:20:00,93.17,93.2,93.13,93.18,5487.0,80.2666,80.2924,80.2321,80.2752,5487.0
2019-03-07 12:25:00,93.17,93.25,93.16,93.23,4052.0,80.2666,80.3355,80.258,80.3183,4052.0
2019-03-07 12:30:00,93.23,93.38,93.1,93.36,10801.0,80.3183,80.4475,80.2063,80.4303,10801.0
2019-03-07 12:35:00,93.36,93.4,93.33,93.39,7005.0,80.4303,80.4647,80.4044,80.4561,7005.0
2019-03-07 12:40:00,93.36,93.38,93.33,93.37,4584.0,80.4303,80.4475,80.4044,80.4389,4584.0
2019-03-07 12:45:00,93.39,93.44,93.37,93.42,4334.0,80.4561,80.4992,80.4389,80.482,4334.0
2019-03-07 12:50:00,93.43,93.59,93.42,93.59,6582.0,80.4906,80.6284,80.482,80.6284,6582.0
2019-03-07 12:55:00,93.58,93.63,93.57,93.61,9699.0,80.6198,80.6629,80.6112,80.6456,9699.0
2019-03-07 13:00:00,93.59,93.6,93.5,93.5,4723.0,80.6284,80.637,80.5509,80.5509,4723.0
2019-03-07 13:05:00,93.5,93.51,93.46,93.48,4350.0,80.5509,80.5595,80.5164,80.5336,4350.0
2019-03-07 13:10:00,93.5,93.56,93.49,93.5,6261.0,80.5509,80.6026,80.5423,80.5509,6261.0
2019-03-07 13:15:00,93.53,93.58,93.52,93.56,3567.0,80.5767,80.6198,80.5681,80.6026,3567.0
2019-03-07 13:20:00,93.56,93.64,93.56,93.63,6315.0,80.6026,80.6715,80.6026,80.6629,6315.0
2019-03-07 13:25:00,93.62,93.69,93.6,93.69,6055.0,80.6543,80.7146,80.637,80.7146,6055.0
2019-03-07 13:30:00,93.69,93.71,93.62,93.63,8254.0,80.7146,80.7318,80.6543,80.6629,8254.0
2019-03-07 13:35:00,93.64,93.65,93.59,93.65,7625.0,80.6715,80.6801,80.6284,80.6801,7625.0
2019-03-07 13:40:00,93.65,93.73,93.65,93.73,6070.0,80.6801,80.749,80.6801,80.749,6070.0
2019-03-07 13:45:00,93.73,93.79,93.69,93.79,29714.0,80.749,80.8007,80.7146,80.8007,29714.0
2019-03-07 13:50:00,93.8,93.8,93.69,93.69,16718.0,80.8093,80.8093,80.7146,80.7146,16718.0
2019-03-07 13:55:00,93.68,93.69,93.63,93.65,4396.0,80.7059,80.7146,80.6629,80.6801,4396.0
2019-03-07 14:00:00,93.65,93.7,93.62,93.65,5905.0,80.6801,80.7232,80.6543,80.6801,5905.0
2019-03-07 14:05:00,93.65,93.67,93.5,93.51,5505.0,80.6801,80.6973,80.5509,80.5595,5505.0
2019-03-07 14:10:00,93.52,93.52,93.38,93.38,4886.0,80.5681,80.5681,80.4475,80.4475,4886.0
2019-03-07 14:15:00,93.38,93.39,93.33,93.37,5614.0,80.4475,80.4561,80.4044,80.4389,5614.0
2019-03-07 14:20:00,93.38,93.44,93.34,93.34,10248.0,80.4475,80.4992,80.413,80.413,10248.0
2019-03-07 14:25:00,93.33,93.39,93.3,93.38,5952.0,80.4044,80.4561,80.3786,80.4475,5952.0
2019-03-07 14:30:00,93.37,93.41,93.22,93.24,6693.0,80.4389,80.4733,80.3097,80.3269,6693.0
2019-03-07 14:35:00,93.24,93.25,93.17,93.22,6660.0,80.3269,80.3355,80.2666,80.3097,6660.0
2019-03-07 14:40:00,93.23,93.27,93.19,93.23,10070.0,80.3183,80.3527,80.2838,80.3183,10070.0
2019-03-07 14:45:00,93.24,93.24,93.13,93.21,6286.0,80.3269,80.3269,80.2321,80.301,6286.0
2019-03-07 14:50:00,93.2,93.26,93.09,93.12,7730.0,80.2924,80.3441,80.1977,80.2235,7730.0
2019-03-07 14:55:00,93.14,93.21,93.09,93.13,9064.0,80.2407,80.301,80.1977,80.2321,9064.0
2019-03-07 15:00:00,93.14,93.14,92.99,93.03,8423.0,80.2407,80.2407,80.1115,80.146,8423.0
2019-03-07 15:05:00,93.04,93.08,92.99,93.08,6412.0,80.1546,80.189,80.1115,80.189,6412.0
2019-03-07 15:10:00,93.11,93.16,93.06,93.13,8690.0,80.2149,80.258,80.1718,80.2321,8690.0
2019-03-07 15:15:00,93.13,93.32,93.13,93.32,19830.0,80.2321,80.3958,80.2321,80.3958,19830.0
2019-03-07 15:20:00,93.32,93.32,93.24,93.26,8999.0,80.3958,80.3958,80.3269,80.3441,8999.0
2019-03-07 15:25:00,93.27,93.31,93.11,93.11,13120.0,80.3527,80.3872,80.2149,80.2149,13120.0
2019-03-07 15:30:00,93.12,93.31,93.1,93.23,15656.0,80.2235,80.3872,80.2063,80.3183,15656.0
2019-03-07 15:35:00,93.23,93.42,93.23,93.42,15649.0,80.3183,80.482,80.3183,80.482,15649.0
2019-03-07 15:40:00,93.41,93.43,93.3,93.33,22606.0,80.4733,80.4906,80.3786,80.4044,22606.0
2019-03-07 15:45:00,93.33,93.42,93.28,93.34,31423.0,80.4044,80.482,80.3613,80.413,31423.0
2019-03-07 15:50:00,93.35,93.36,93.23,93.28,46492.0,80.4216,80.4303,80.3183,80.3613,46492.0
2019-03-07 15:55:00,93.29,93.41,93.24,93.25,144229.0,80.37,80.4733,80.3269,80.3355,144229.0
2019-03-08 09:30:00,92.57,92.83,92.24,92.51,34507.0,79.7497,79.9737,79.4654,79.698,34507.0
2019-03-08 09:35:00,92.54,92.86,92.54,92.79,12148.0,79.7238,79.9995,79.7238,79.9392,12148.0
2019-03-08 09:40:00,92.75,92.79,92.63,92.63,11151.0,79.9047,79.9392,79.8014,79.8014,11151.0
2019-03-08 09:45:00,92.65,92.98,92.65,92.96,13400.0,79.8186,80.1029,79.8186,80.0857,13400.0
2019-03-08 09:50:00,92.96,93.03,92.83,92.98,16215.0,80.0857,80.146,79.9737,80.1029,16215.0
2019-03-08 09:55:00,92.97,93.07,92.86,92.98,46511.0,80.0943,80.1804,79.9995,80.1029,46511.0
2019-03-08 10:00:00,92.98,93.07,92.94,93.07,19613.0,80.1029,80.1804,80.0684,80.1804,19613.0
2019-03-08 10:05:00,93.1,93.22,93.02,93.22,13051.0,80.2063,80.3097,80.1373,80.3097,13051.0
2019-03-08 10:10:00,93.22,93.3,93.15,93.18,18629.0,80.3097,80.3786,80.2493,80.2752,18629.0
2019-03-08 10:15:00,93.18,93.22,93.04,93.08,14400.0,80.2752,80.3097,80.1546,80.189,14400.0
2019-03-08 10:20:00,93.09,93.13,93.01,93.01,9343.0,80.1977,80.2321,80.1287,80.1287,9343.0
2019-03-08 10:25:00,93.01,93.19,93.01,93.13,7350.0,80.1287,80.2838,80.1287,80.2321,7350.0
2019-03-08 10:30:00,93.14,93.14,93.05,93.06,6329.0,80.2407,80.2407,80.1632,80.1718,6329.0
2019-03-08 10:35:00,93.07,93.08,92.97,93.03,12023.0,80.1804,80.189,80.0943,80.146,12023.0
2019-03-08 10:40:00,93.03,93.28,92.99,93.28,8401.0,80.146,80.3613,80.1115,80.3613,8401.0
2019-03-08 10:45:00,93.29,93.39,93.29,93.3,8803.0,80.37,80.4561,80.37,80.3786,8803.0
2019-03-08 10:50:00,93.3,93.3,93.14,93.14,9605.0,80.3786,80.3786,80.2407,80.2407,9605.0
2019-03-08 10:55:00,93.18,93.21,93.03,93.05,8361.0,80.2752,80.301,80.146,80.1632,8361.0
2019-03-08 11:00:00,93.03,93.08,92.96,93.0,9111.0,80.146,80.189,80.0857,80.1201,9111.0
2019-03-08 11:05:00,93.02,93.06,92.95,93.0,8869.0,80.1373,80.1718,80.077,80.1201,8869.0
2019-03-08 11:10:00,93.01,93.11,92.97,92.99,7344.0,80.1287,80.2149,80.0943,80.1115,7344.0
2019-03-08 11:15:00,92.99,93.01,92.91,92.92,7852.0,80.1115,80.1287,80.0426,80.0512,7852.0
2019-03-08 11:20:00,92.93,92.97,92.89,92.97,10106.0,80.0598,80.0943,80.0254,80.0943,10106.0
2019-03-08 11:25:00,92.98,93.03,92.98,92.98,10454.0,80.1029,80.146,80.1029,80.1029,10454.0
2019-03-08 11:30:00,92.99,93.03,92.89,92.91,13685.0,80.1115,80.146,80.0254,80.0426,13685.0
2019-03-08 11:35:00,92.91,92.92,92.83,92.92,6246.0,80.0426,80.0512,79.9737,80.0512,6246.0
2019-03-08 11:40:00,92.92,92.94,92.87,92.89,7663.0,80.0512,80.0684,80.0081,80.0254,7663.0
2019-03-08 11:45:00,92.92,93.05,92.92,93.02,9492.0,80.0512,80.1632,80.0512,80.1373,9492.0
2019-03-08 11:50:00,93.0,93.09,92.97,93.09,5100.0,80.1201,80.1977,80.0943,80.1977,5100.0
2019-03-08 11:55:00,93.09,93.09,92.95,92.95,10800.0,80.1977,80.1977,80.077,80.077,10800.0
2019-03-08 12:00:00,92.94,92.96,92.92,92.95,5900.0,80.0684,80.0857,80.0512,80.077,5900.0
2019-03-08 12:05:00,92.94,92.95,92.87,92.9,5848.0,80.0684,80.077,80.0081,80.034,5848.0
2019-03-08 12:10:00,92.89,93.06,92.89,93.05,8608.0,80.0254,80.1718,80.0254,80.1632,8608.0
2019-03-08 12:15:00,93.05,93.09,92.99,92.99,4900.0,80.1632,80.1977,80.1115,80.1115,4900.0
2019-03-08 12:20:00,92.99,93.04,92.94,92.95,6925.0,80.1115,80.1546,80.0684,80.077,6925.0
2019-03-08 12:25:00,92.97,93.06,92.97,93.05,6734.0,80.0943,80.1718,80.0943,80.1632,6734.0
2019-03-08 12:30:00,93.03,93.06,93.0,93.06,18146.0,80.146,80.1718,80.1201,80.1718,18146.0
2019-03-08 12:35:00,93.06,93.07,92.87,92.93,18880.0,80.1718,80.1804,80.0081,80.0598,18880.0
2019-03-08 12:40:00,92.93,93.01,92.92,92.96,11267.0,80.0598,80.1287,80.0512,80.0857,11267.0
2019-03-08 12:45:00,92.95,92.98,92.83,92.84,3435.0,80.077,80.1029,79.9737,79.9823,3435.0
2019-03-08 12:50:00,92.83,92.85,92.78,92.84,7933.0,79.9737,79.9909,79.9306,79.9823,7933.0
2019-03-08 12:55:00,92.84,92.84,92.76,92.8,5261.0,79.9823,79.9823,79.9134,79.9478,5261.0
2019-03-08 13:00:00,92.78,92.89,92.75,92.89,15438.0,79.9306,80.0254,79.9047,80.0254,15438.0
2019-03-08 13:05:00,92.89,92.91,92.81,92.82,18200.0,80.0254,80.0426,79.9564,79.965,18200.0
2019-03-08 13:10:00,92.83,92.93,92.83,92.91,5454.0,79.9737,80.0598,79.9737,80.0426,5454.0
2019-03-08 13:15:00,92.91,92.91,92.82,92.84,12790.0,80.0426,80.0426,79.965,79.9823,12790.0
2019-03-08 13:20:00,92.86,92.86,92.79,92.83,4175.0,79.9995,79.9995,79.9392,79.9737,4175.0
2019-03-08 13:25:00,92.82,92.88,92.81,92.87,3820.0,79.965,80.0167,79.9564,80.0081,3820.0
2019-03-08 13:30:00,92.87,92.88,92.83,92.86,4520.0,80.0081,80.0167,79.9737,79.9995,4520.0
2019-03-08 13:35:00,92.86,92.93,92.83,92.93,8894.0,79.9995,80.0598,79.9737,80.0598,8894.0
2019-03-08 13:40:00,92.93,93.01,92.93,92.95,10061.0,80.0598,80.1287,80.0598,80.077,10061.0
2019-03-08 13:45:00,92.94,93.08,92.94,93.08,4420.0,80.0684,80.189,80.0684,80.189,4420.0
2019-03-08 13:50:00,93.1,93.1,93.02,93.02,5766.0,80.2063,80.2063,80.1373,80.1373,5766.0
2019-03-08 13:55:00,93.0,93.04,92.97,93.04,7834.0,80.1201,80.1546,80.0943,80.1546,7834.0
2019-03-08 14:00:00,93.07,93.07,92.95,92.95,6633.0,80.1804,80.1804,80.077,80.077,6633.0
2019-03-08 14:05:00,92.96,93.05,92.96,93.05,2905.0,80.0857,80.1632,80.0857,80.1632,2905.0
2019-03-08 14:10:00,93.05,93.07,92.98,92.98,7601.0,80.1632,80.1804,80.1029,80.1029,7601.0
2019-03-08 14:15:00,92.99,93.08,92.99,93.07,5126.0,80.1115,80.189,80.1115,80.1804,5126.0
2019-03-08 14:20:00,93.06,93.07,93.03,93.06,6242.0,80.1718,80.1804,80.146,80.1718,6242.0
2019-03-08 14:25:00,93.08,93.12,93.05,93.09,6041.0,80.189,80.2235,80.1632,80.1977,6041.0
2019-03-08 14:30:00,93.09,93.13,93.07,93.07,9184.0,80.1977,80.2321,80.1804,80.1804,9184.0
2019-03-08 14:35:00,93.08,93.12,93.08,93.09,5059.0,80.189,80.2235,80.189,80.1977,5059.0
2019-03-08 14:40:00,93.09,93.18,93.09,93.18,7095.0,80.1977,80.2752,80.1977,80.2752,7095.0
2019-03-08 14:45:00,93.16,93.19,93.14,93.19,8096.0,80.258,80.2838,80.2407,80.2838,8096.0
2019-03-08 14:50:00,93.19,93.29,93.19,93.23,21177.0,80.2838,80.37,80.2838,80.3183,21177.0
2019-03-08 14:55:00,93.23,93.23,93.12,93.12,10412.0,80.3183,80.3183,80.2235,80.2235,10412.0
2019-03-08 15:00:00,93.11,93.16,93.08,93.12,9693.0,80.2149,80.258,80.189,80.2235,9693.0
2019-03-08 15:05:00,93.14,93.21,93.12,93.16,11354.0,80.2407,80.301,80.2235,80.258,11354.0
2019-03-08 15:10:00,93.14,93.15,93.04,93.13,13408.0,80.2407,80.2493,80.1546,80.2321,13408.0
2019-03-08 15:15:00,93.15,93.15,93.01,93.07,9161.0,80.2493,80.2493,80.1287,80.1804,9161.0
2019-03-08 15:20:00,93.06,93.07,92.99,93.0,9338.0,80.1718,80.1804,80.1115,80.1201,9338.0
2019-03-08 15:25:00,92.98,93.05,92.96,93.0,10558.0,80.1029,80.1632,80.0857,80.1201,10558.0
2019-03-08 15:30:00,92.98,93.1,92.96,93.02,16651.0,80.1029,80.2063,80.0857,80.1373,16651.0
2019-03-08 15:35:00,93.02,93.03,92.9,92.94,20464.0,80.1373,80.146,80.034,80.0684,20464.0
2019-03-08 15:40:00,92.96,93.09,92.95,93.08,19611.0,80.0857,80.1977,80.077,80.189,19611.0
2019-03-08 15:45:00,93.08,93.16,93.06,93.12,31305.0,80.189,80.258,80.1718,80.2235,31305.0
2019-03-08 15:50:00,93.13,93.3,93.13,93.28,31407.0,80.2321,80.3786,80.2321,80.3613,31407.0
2019-03-08 15:55:00,93.27,93.39,93.26,93.3,74272.0,80.3527,80.4561,80.3441,80.3786,74272.0
2019-03-11 09:30:00,93.55,93.72,93.43,93.55,17069.0,80.5939,80.7404,80.4906,80.5939,17069.0
2019-03-11 09:35:00,93.57,93.6,93.41,93.54,8871.0,80.6112,80.637,80.4733,80.5853,8871.0
2019-03-11 09:40:00,93.55,93.6,93.49,93.52,8042.0,80.5939,80.637,80.5423,80.5681,8042.0
2019-03-11 09:45:00,93.43,93.56,93.42,93.42,11459.0,80.4906,80.6026,80.482,80.482,11459.0
2019-03-11 09:50:00,93.39,93.58,93.39,93.58,10915.0,80.4561,80.6198,80.4561,80.6198,10915.0
2019-03-11 09:55:00,93.56,93.7,93.48,93.7,10563.0,80.6026,80.7232,80.5336,80.7232,10563.0
2019-03-11 10:00:00,93.68,93.7,93.58,93.64,9525.0,80.7059,80.7232,80.6198,80.6715,9525.0
2019-03-11 10:05:00,93.63,93.78,93.62,93.75,15000.0,80.6629,80.7921,80.6543,80.7662,15000.0
2019-03-11 10:10:00,93.74,93.76,93.65,93.66,13787.0,80.7576,80.7749,80.6801,80.6887,13787.0
2019-03-11 10:15:00,93.66,93.74,93.62,93.68,9563.0,80.6887,80.7576,80.6543,80.7059,9563.0
2019-03-11 10:20:00,93.68,93.76,93.65,93.75,19567.0,80.7059,80.7749,80.6801,80.7662,19567.0
2019-03-11 10:25:00,93.76,93.83,93.74,93.81,31739.0,80.7749,80.8352,80.7576,80.8179,31739.0
2019-03-11 10:30:00,93.82,93.89,93.79,93.86,20830.0,80.8266,80.8869,80.8007,80.861,20830.0
2019-03-11 10:35:00,93.86,93.93,93.84,93.93,19068.0,80.861,80.9213,80.8438,80.9213,19068.0
2019-03-11 10:40:00,93.93,93.97,93.85,93.9,18754.0,80.9213,80.9558,80.8524,80.8955,18754.0
2019-03-11 10:45:00,93.91,94.04,93.91,94.03,8867.0,80.9041,81.0161,80.9041,81.0075,8867.0
2019-03-11 10:50:00,94.04,94.14,93.99,94.1,10870.0,81.0161,81.1022,80.973,81.0678,10870.0
2019-03-11 10:55:00,94.08,94.08,93.97,93.98,6030.0,81.0505,81.0505,80.9558,80.9644,6030.0
2019-03-11 11:00:00,93.96,93.96,93.76,93.78,10853.0,80.9472,80.9472,80.7749,80.7921,10853.0
2019-03-11 11:05:00,93.79,93.84,93.77,93.84,6991.0,80.8007,80.8438,80.7835,80.8438,6991.0
2019-03-11 11:10:00,93.84,93.84,93.74,93.78,9581.0,80.8438,80.8438,80.7576,80.7921,9581.0
2019-03-11 11:15:00,93.77,93.83,93.71,93.71,9304.0,80.7835,80.8352,80.7318,80.7318,9304.0
2019-03-11 11:20:00,93.71,93.84,93.71,93.81,6203.0,80.7318,80.8438,80.7318,80.8179,6203.0
2019-03-11 11:25:00,93.8,93.8,93.71,93.74,9470.0,80.8093,80.8093,80.7318,80.7576,9470.0
2019-03-11 11:30:00,93.74,93.77,93.69,93.73,5152.0,80.7576,80.7835,80.7146,80.749,5152.0
2019-03-11 11:35:00,93.74,93.81,93.7,93.78,4618.0,80.7576,80.8179,80.7232,80.7921,4618.0
2019-03-11 11:40:00,93.78,93.82,93.77,93.77,3976.0,80.7921,80.8266,80.7835,80.7835,3976.0
2019-03-11 11:45:00,93.75,93.75,93.71,93.74,4218.0,80.7662,80.7662,80.7318,80.7576,4218.0
2019-03-11 11:50:00,93.75,93.88,93.75,93.88,8068.0,80.7662,80.8782,80.7662,80.8782,8068.0
2019-03-11 11:55:00,93.88,93.91,93.86,93.88,4463.0,80.8782,80.9041,80.861,80.8782,4463.0
2019-03-11 12:00:00,93.87,93.9,93.86,93.88,5153.0,80.8696,80.8955,80.861,80.8782,5153.0
2019-03-11 12:05:00,93.88,93.91,93.87,93.89,3888.0,80.8782,80.9041,80.8696,80.8869,3888.0
2019-03-11 12:10:00,93.9,93.9,93.8,93.81,4680.0,80.8955,80.8955,80.8093,80.8179,4680.0
2019-03-11 12:15:00,93.81,93.82,93.74,93.75,6623.0,80.8179,80.8266,80.7576,80.7662,6623.0
2019-03-11 12:20:00,93.76,93.76,93.71,93.73,3500.0,80.7749,80.7749,80.7318,80.749,3500.0
2019-03-11 12:25:00,93.71,93.73,93.63,93.63,2600.0,80.7318,80.749,80.6629,80.6629,2600.0
2019-03-11 12:30:00,93.65,93.69,93.64,93.69,6438.0,80.6801,80.7146,80.6715,80.7146,6438.0
2019-03-11 12:35:00,93.7,93.74,93.68,93.71,3200.0,80.7232,80.7576,80.7059,80.7318,3200.0
2019-03-11 12:40:00,93.69,93.74,93.64,93.74,4080.0,80.7146,80.7576,80.6715,80.7576,4080.0
2019-03-11 12:45:00,93.74,93.79,93.67,93.68,3700.0,80.7576,80.8007,80.6973,80.7059,3700.0
2019-03-11 12:50:00,93.68,93.71,93.65,93.68,13038.0,80.7059,80.7318,80.6801,80.7059,13038.0
2019-03-11 12:55:00,93.67,93.69,93.65,93.68,2850.0,80.6973,80.7146,80.6801,80.7059,2850.0
2019-03-11 13:00:00,93.69,93.74,93.69,93.69,5480.0,80.7146,80.7576,80.7146,80.7146,5480.0
2019-03-11 13:05:00,93.68,93.8,93.67,93.78,7877.0,80.7059,80.8093,80.6973,80.7921,7877.0
2019-03-11 13:10:00,93.78,93.83,93.77,93.83,4111.0,80.7921,80.8352,80.7835,80.8352,4111.0
2019-03-11 13:15:00,93.84,93.91,93.84,93.84,4678.0,80.8438,80.9041,80.8438,80.8438,4678.0
2019-03-11 13:20:00,93.84,93.88,93.84,93.85,2584.0,80.8438,80.8782,80.8438,80.8524,2584.0
2019-03-11 13:25:00,93.86,93.9,93.83,93.88,2600.0,80.861,80.8955,80.8352,80.8782,2600.0
2019-03-11 13:30:00,93.87,93.87,93.8,93.81,3258.0,80.8696,80.8696,80.8093,80.8179,3258.0
2019-03-11 13:35:00,93.81,93.86,93.81,93.86,5019.0,80.8179,80.861,80.8179,80.861,5019.0
2019-03-11 13:40:00,93.86,93.86,93.78,93.79,6537.0,80.861,80.861,80.7921,80.8007,6537.0
2019-03-11 13:45:00,93.79,93.8,93.74,93.75,3350.0,80.8007,80.8093,80.7576,80.7662,3350.0
2019-03-11 13:50:00,93.73,93.82,93.71,93.79,6714.0,80.749,80.8266,80.7318,80.8007,6714.0
2019-03-11 13:55:00,93.79,93.82,93.77,93.8,7110.0,80.8007,80.8266,80.7835,80.8093,7110.0
2019-03-11 14:00:00,93.8,93.8,93.74,93.8,2586.0,80.8093,80.8093,80.7576,80.8093,2586.0
2019-03-11 14:05:00,93.8,93.82,93.78,93.8,8290.0,80.8093,80.8266,80.7921,80.8093,8290.0
2019-03-11 14:10:00,93.79,93.82,93.78,93.82,4303.0,80.8007,80.8266,80.7921,80.8266,4303.0
2019-03-11 14:15:00,93.81,93.84,93.79,93.81,8843.0,80.8179,80.8438,80.8007,80.8179,8843.0
2019-03-11 14:20:00,93.82,93.9,93.81,93.88,9543.0,80.8266,80.8955,80.8179,80.8782,9543.0
2019-03-11 14:25:00,93.87,93.87,93.83,93.86,26037.0,80.8696,80.8696,80.8352,80.861,26037.0
2019-03-11 14:30:00,93.86,93.89,93.84,93.87,8936.0,80.861,80.8869,80.8438,80.8696,8936.0
2019-03-11 14:35:00,93.88,93.92,93.85,93.9,8831.0,80.8782,80.9127,80.8524,80.8955,8831.0
2019-03-11 14:40:00,93.9,93.92,93.86,93.88,6450.0,80.8955,80.9127,80.861,80.8782,6450.0
2019-03-11 14:45:00,93.87,93.88,93.8,93.81,6255.0,80.8696,80.8782,80.8093,80.8179,6255.0
2019-03-11 14:50:00,93.8,93.88,93.8,93.84,10474.0,80.8093,80.8782,80.8093,80.8438,10474.0
2019-03-11 14:55:00,93.84,93.84,93.79,93.83,8609.0,80.8438,80.8438,80.8007,80.8352,8609.0
2019-03-11 15:00:00,93.83,93.84,93.79,93.84,8241.0,80.8352,80.8438,80.8007,80.8438,8241.0
2019-03-11 15:05:00,93.84,93.86,93.81,93.86,9733.0,80.8438,80.861,80.8179,80.861,9733.0
2019-03-11 15:10:00,93.88,93.9,93.81,93.81,12052.0,80.8782,80.8955,80.8179,80.8179,12052.0
2019-03-11 15:15:00,93.82,93.86,93.79,93.85,8243.0,80.8266,80.861,80.8007,80.8524,8243.0
2019-03-11 15:20:00,93.85,93.92,93.84,93.92,15084.0,80.8524,80.9127,80.8438,80.9127,15084.0
2019-03-11 15:25:00,93.92,93.93,93.87,93.9,21883.0,80.9127,80.9213,80.8696,80.8955,21883.0
2019-03-11 15:30:00,93.91,94.01,93.89,93.98,20743.0,80.9041,80.9902,80.8869,80.9644,20743.0
2019-03-11 15:35:00,93.98,94.01,93.92,93.96,24113.0,80.9644,80.9902,80.9127,80.9472,24113.0
2019-03-11 15:40:00,93.95,93.96,93.9,93.95,25941.0,80.9386,80.9472,80.8955,80.9386,25941.0
2019-03-11 15:45:00,93.96,94.16,93.96,94.16,62301.0,80.9472,81.1195,80.9472,81.1195,62301.0
2019-03-11 15:50:00,94.16,94.16,94.04,94.08,42693.0,81.1195,81.1195,81.0161,81.0505,42693.0
2019-03-11 15:55:00,94.08,94.13,94.04,94.11,149204.0,81.0505,81.0936,81.0161,81.0764,149204.0
2019-03-12 09:30:00,94.33,94.75,94.22,94.67,26923.0,81.2659,81.6278,81.1712,81.5588,26923.0
2019-03-12 09:35:00,94.66,94.66,94.5,94.57,13159.0,81.5502,81.5502,81.4124,81.4727,13159.0
2019-03-12 09:40:00,94.58,94.67,94.58,94.59,8484.0,81.4813,81.5588,81.4813,81.4899,8484.0
2019-03-12 09:45:00,94.6,94.6,94.4,94.53,15119.0,81.4985,81.4985,81.3262,81.4382,15119.0
2019-03-12 09:50:00,94.53,94.67,94.52,94.67,13391.0,81.4382,81.5588,81.4296,81.5588,13391.0
2019-03-12 09:55:00,94.65,94.67,94.55,94.56,13311.0,81.5416,81.5588,81.4555,81.4641,13311.0
2019-03-12 10:00:00,94.54,94.63,94.51,94.63,31552.0,81.4468,81.5244,81.421,81.5244,31552.0
2019-03-12 10:05:00,94.63,94.63,94.49,94.53,19113.0,81.5244,81.5244,81.4038,81.4382,19113.0
2019-03-12 10:10:00,94.53,94.59,94.44,94.44,15543.0,81.4382,81.4899,81.3607,81.3607,15543.0
2019-03-12 10:15:00,94.43,94.63,94.4,94.63,26461.0,81.3521,81.5244,81.3262,81.5244,26461.0
2019-03-12 10:20:00,94.63,94.64,94.53,94.61,10324.0,81.5244,81.533,81.4382,81.5071,10324.0
2019-03-12 10:25:00,94.6,94.63,94.5,94.5,13208.0,81.4985,81.5244,81.4124,81.4124,13208.0
2019-03-12 10:30:00,94.51,94.55,94.49,94.51,13447.0,81.421,81.4555,81.4038,81.421,13447.0
2019-03-12 10:35:00,94.52,94.53,94.41,94.45,11706.0,81.4296,81.4382,81.3348,81.3693,11706.0
2019-03-12 10:40:00,94.42,94.42,94.29,94.3,16181.0,81.3435,81.3435,81.2315,81.2401,16181.0
2019-03-12 10:45:00,94.28,94.31,94.23,94.31,16035.0,81.2228,81.2487,81.1798,81.2487,16035.0
2019-03-12 10:50:00,94.32,94.39,94.3,94.34,14347.0,81.2573,81.3176,81.2401,81.2745,14347.0
2019-03-12 10:55:00,94.34,94.39,94.3,94.32,13272.0,81.2745,81.3176,81.2401,81.2573,13272.0
2019-03-12 11:00:00,94.32,94.32,94.21,94.24,94261.0,81.2573,81.2573,81.1625,81.1884,94261.0
2019-03-12 11:05:00,94.24,94.34,94.24,94.31,13147.0,81.1884,81.2745,81.1884,81.2487,13147.0
2019-03-12 11:10:00,94.3,94.3,94.23,94.23,14107.0,81.2401,81.2401,81.1798,81.1798,14107.0
2019-03-12 11:15:00,94.24,94.31,94.22,94.31,13299.0,81.1884,81.2487,81.1712,81.2487,13299.0
2019-03-12 11:20:00,94.3,94.35,94.27,94.34,10824.0,81.2401,81.2832,81.2142,81.2745,10824.0
2019-03-12 11:25:00,94.33,94.36,94.3,94.34,10733.0,81.2659,81.2918,81.2401,81.2745,10733.0
2019-03-12 11:30:00,94.35,94.38,94.31,94.38,15438.0,81.2832,81.309,81.2487,81.309,15438.0
2019-03-12 11:35:00,94.38,94.44,94.38,94.42,7407.0,81.309,81.3607,81.309,81.3435,7407.0
2019-03-12 11:40:00,94.42,94.43,94.35,94.36,7541.0,81.3435,81.3521,81.2832,81.2918,7541.0
2019-03-12 11:45:00,94.36,94.41,94.33,94.35,8091.0,81.2918,81.3348,81.2659,81.2832,8091.0
2019-03-12 11:50:00,94.35,94.45,94.34,94.44,9400.0,81.2832,81.3693,81.2745,81.3607,9400.0
2019-03-12 11:55:00,94.44,94.49,94.39,94.49,12175.0,81.3607,81.4038,81.3176,81.4038,12175.0
2019-03-12 12:00:00,94.5,94.52,94.38,94.41,21253.0,81.4124,81.4296,81.309,81.3348,21253.0
2019-03-12 12:05:00,94.39,94.39,94.26,94.26,9568.0,81.3176,81.3176,81.2056,81.2056,9568.0
2019-03-12 12:10:00,94.25,94.33,94.25,94.27,11748.0,81.197,81.2659,81.197,81.2142,11748.0
2019-03-12 12:15:00,94.27,94.33,94.19,94.23,13995.0,81.2142,81.2659,81.1453,81.1798,13995.0
2019-03-12 12:20:00,94.23,94.23,94.11,94.13,11902.0,81.1798,81.1798,81.0764,81.0936,11902.0
2019-03-12 12:25:00,94.12,94.12,94.06,94.06,9621.0,81.085,81.085,81.0333,81.0333,9621.0
2019-03-12 12:30:00,94.07,94.08,93.98,94.0,7566.0,81.0419,81.0505,80.9644,80.9816,7566.0
2019-03-12 12:35:00,93.99,94.01,93.96,93.98,11295.0,80.973,80.9902,80.9472,80.9644,11295.0
2019-03-12 12:40:00,93.98,94.0,93.89,93.9,13630.0,80.9644,80.9816,80.8869,80.8955,13630.0
2019-03-12 12:45:00,93.9,93.96,93.88,93.94,13097.0,80.8955,80.9472,80.8782,80.9299,13097.0
2019-03-12 12:50:00,93.94,93.95,93.86,93.9,9552.0,80.9299,80.9386,80.861,80.8955,9552.0
2019-03-12 12:55:00,93.91,93.96,93.88,93.93,6019.0,80.9041,80.9472,80.8782,80.9213,6019.0
2019-03-12 13:00:00,93.94,94.01,93.94,93.99,8066.0,80.9299,80.9902,80.9299,80.973,8066.0
2019-03-12 13:05:00,93.98,94.05,93.96,94.05,9938.0,80.9644,81.0247,80.9472,81.0247,9938.0
2019-03-12 13:10:00,94.04,94.04,93.98,94.02,8796.0,81.0161,81.0161,80.9644,80.9989,8796.0
2019-03-12 13:15:00,94.01,94.02,93.94,94.01,9795.0,80.9902,80.9989,80.9299,80.9902,9795.0
2019-03-12 13:20:00,94.01,94.09,94.01,94.06,8707.0,80.9902,81.0592,80.9902,81.0333,8707.0
2019-03-12 13:25:00,94.06,94.09,94.05,94.06,8866.0,81.0333,81.0592,81.0247,81.0333,8866.0
2019-03-12 13:30:00,94.06,94.06,93.99,94.05,7653.0,81.0333,81.0333,80.973,81.0247,7653.0
2019-03-12 13:35:00,94.04,94.08,94.02,94.06,8132.0,81.0161,81.0505,80.9989,81.0333,8132.0
2019-03-12 13:40:00,94.06,94.08,94.04,94.05,7675.0,81.0333,81.0505,81.0161,81.0247,7675.0
2019-03-12 13:45:00,94.05,94.08,94.01,94.08,8034.0,81.0247,81.0505,80.9902,81.0505,8034.0
2019-03-12 13:50:00,94.07,94.22,94.06,94.21,12446.0,81.0419,81.1712,81.0333,81.1625,12446.0
2019-03-12 13:55:00,94.21,94.21,94.13,94.14,5572.0,81.1625,81.1625,81.0936,81.1022,5572.0
2019-03-12 14:00:00,94.13,94.16,94.11,94.12,9422.0,81.0936,81.1195,81.0764,81.085,9422.0
2019-03-12 14:05:00,94.11,94.17,94.08,94.17,12003.0,81.0764,81.1281,81.0505,81.1281,12003.0
2019-03-12 14:10:00,94.17,94.22,94.15,94.21,11077.0,81.1281,81.1712,81.1109,81.1625,11077.0
2019-03-12 14:15:00,94.21,94.26,94.2,94.24,8592.0,81.1625,81.2056,81.1539,81.1884,8592.0
2019-03-12 14:20:00,94.23,94.23,94.15,94.16,8849.0,81.1798,81.1798,81.1109,81.1195,8849.0
2019-03-12 14:25:00,94.15,94.16,94.07,94.07,11190.0,81.1109,81.1195,81.0419,81.0419,11190.0
2019-03-12 14:30:00,94.09,94.11,94.07,94.09,9775.0,81.0592,81.0764,81.0419,81.0592,9775.0
2019-03-12 14:35:00,94.09,94.1,94.06,94.1,5999.0,81.0592,81.0678,81.0333,81.0678,5999.0
2019-03-12 14:40:00,94.09,94.09,94.02,94.02,10451.0,81.0592,81.0592,80.9989,80.9989,10451.0
2019-03-12 14:45:00,94.02,94.06,93.99,94.03,9549.0,80.9989,81.0333,80.973,81.0075,9549.0
2019-03-12 14:50:00,94.03,94.05,93.98,94.0,11891.0,81.0075,81.0247,80.9644,80.9816,11891.0
2019-03-12 14:55:00,93.98,94.04,93.97,94.03,9968.0,80.9644,81.0161,80.9558,81.0075,9968.0
2019-03-12 15:00:00,94.03,94.05,93.97,94.05,14118.0,81.0075,81.0247,80.9558,81.0247,14118.0
2019-03-12 15:05:00,94.06,94.07,94.02,94.05,9271.0,81.0333,81.0419,80.9989,81.0247,9271.0
2019-03-12 15:10:00,94.05,94.05,93.95,93.98,9772.0,81.0247,81.0247,80.9386,80.9644,9772.0
2019-03-12 15:15:00,93.97,93.98,93.92,93.93,12657.0,80.9558,80.9644,80.9127,80.9213,12657.0
2019-03-12 15:20:00,93.92,93.99,93.87,93.99,13341.0,80.9127,80.973,80.8696,80.973,13341.0
2019-03-12 15:25:00,93.99,94.04,93.97,94.0,13859.0,80.973,81.0161,80.9558,80.9816,13859.0
2019-03-12 15:30:00,94.0,94.03,93.95,93.99,14546.0,80.9816,81.0075,80.9386,80.973,14546.0
2019-03-12 15:35:00,93.99,94.02,93.95,93.97,23042.0,80.973,80.9989,80.9386,80.9558,23042.0
2019-03-12 15:40:00,93.97,94.04,93.96,94.04,20039.0,80.9558,81.0161,80.9472,81.0161,20039.0
2019-03-12 15:45:00,94.04,94.09,93.96,93.99,35193.0,81.0161,81.0592,80.9472,80.973,35193.0
2019-03-12 15:50:00,93.99,94.09,93.98,94.05,56003.0,80.973,81.0592,80.9644,81.0247,56003.0
2019-03-12 15:55:00,94.05,94.14,94.01,94.11,144749.0,81.0247,81.1022,80.9902,81.0764,144749.0
2019-03-13 09:30:00,94.29,94.39,93.6,93.75,39424.0,81.2315,81.3176,80.637,80.7662,39424.0
2019-03-13 09:35:00,93.73,93.9,93.59,93.82,70328.0,80.749,80.8955,80.6284,80.8266,70328.0
2019-03-13 09:40:00,93.75,93.93,93.7,93.84,17455.0,80.7662,80.9213,80.7232,80.8438,17455.0
2019-03-13 09:45:00,93.86,93.88,93.58,93.58,44814.0,80.861,80.8782,80.6198,80.6198,44814.0
2019-03-13 09:50:00,93.58,93.75,93.47,93.73,22294.0,80.6198,80.7662,80.525,80.749,22294.0
2019-03-13 09:55:00,93.73,93.81,93.61,93.7,21656.0,80.749,80.8179,80.6456,80.7232,21656.0
2019-03-13 10:00:00,93.72,93.93,93.64,93.87,21929.0,80.7404,80.9213,80.6715,80.8696,21929.0
2019-03-13 10:05:00,93.86,94.03,93.84,93.98,12236.0,80.861,81.0075,80.8438,80.9644,12236.0
2019-03-13 10:10:00,93.98,94.02,93.91,93.98,12421.0,80.9644,80.9989,80.9041,80.9644,12421.0
2019-03-13 10:15:00,93.98,94.1,93.97,94.09,10523.0,80.9644,81.0678,80.9558,81.0592,10523.0
2019-03-13 10:20:00,94.08,94.27,94.08,94.25,44030.0,81.0505,81.2142,81.0505,81.197,44030.0
2019-03-13 10:25:00,94.25,94.25,94.13,94.13,8527.0,81.197,81.197,81.0936,81.0936,8527.0
2019-03-13 10:30:00,94.17,94.25,94.15,94.17,12236.0,81.1281,81.197,81.1109,81.1281,12236.0
2019-03-13 10:35:00,94.16,94.2,94.01,94.02,6792.0,81.1195,81.1539,80.9902,80.9989,6792.0
2019-03-13 10:40:00,94.02,94.07,93.99,94.06,33376.0,80.9989,81.0419,80.973,81.0333,33376.0
2019-03-13 10:45:00,94.06,94.09,93.93,93.94,22470.0,81.0333,81.0592,80.9213,80.9299,22470.0
2019-03-13 10:50:00,93.95,94.03,93.94,93.95,57923.0,80.9386,81.0075,80.9299,80.9386,57923.0
2019-03-13 10:55:00,93.95,94.06,93.9,93.9,43306.0,80.9386,81.0333,80.8955,80.8955,43306.0
2019-03-13 11:00:00,93.9,94.01,93.89,93.97,30063.0,80.8955,80.9902,80.8869,80.9558,30063.0
2019-03-13 11:05:00,93.97,94.0,93.92,93.96,26536.0,80.9558,80.9816,80.9127,80.9472,26536.0
2019-03-13 11:10:00,93.96,93.98,93.93,93.96,24224.0,80.9472,80.9644,80.9213,80.9472,24224.0
2019-03-13 11:15:00,93.95,94.01,93.94,93.96,28379.0,80.9386,80.9902,80.9299,80.9472,28379.0
2019-03-13 11:20:00,93.95,93.98,93.93,93.98,24906.0,80.9386,80.9644,80.9213,80.9644,24906.0
2019-03-13 11:25:00,93.96,94.15,93.95,94.11,48105.0,80.9472,81.1109,80.9386,81.0764,48105.0
2019-03-13 11:30:00,94.12,94.2,94.11,94.17,9292.0,81.085,81.1539,81.0764,81.1281,9292.0
2019-03-13 11:35:00,94.17,94.17,94.06,94.06,10933.0,81.1281,81.1281,81.0333,81.0333,10933.0
2019-03-13 11:40:00,94.06,94.06,93.86,93.86,10351.0,81.0333,81.0333,80.861,80.861,10351.0
2019-03-13 11:45:00,93.86,93.88,93.81,93.83,12230.0,80.861,80.8782,80.8179,80.8352,12230.0
2019-03-13 11:50:00,93.85,94.0,93.85,93.96,10928.0,80.8524,80.9816,80.8524,80.9472,10928.0
2019-03-13 11:55:00,93.96,94.03,93.91,94.02,10198.0,80.9472,81.0075,80.9041,80.9989,10198.0
2019-03-13 12:00:00,94.03,94.11,94.0,94.08,7992.0,81.0075,81.0764,80.9816,81.0505,7992.0
2019-03-13 12:05:00,94.1,94.12,94.04,94.06,6185.0,81.0678,81.085,81.0161,81.0333,6185.0
2019-03-13 12:10:00,94.06,94.07,94.0,94.02,7967.0,81.0333,81.0419,80.9816,80.9989,7967.0
2019-03-13 12:15:00,94.02,94.02,93.97,93.98,5419.0,80.9989,80.9989,80.9558,80.9644,5419.0
2019-03-13 12:20:00,93.98,93.98,93.88,93.9,7073.0,80.9644,80.9644,80.8782,80.8955,7073.0
2019-03-13 12:25:00,93.9,94.02,93.88,93.99,7873.0,80.8955,80.9989,80.8782,80.973,7873.0
2019-03-13 12:30:00,93.99,94.02,93.9,93.9,6197.0,80.973,80.9989,80.8955,80.8955,6197.0
2019-03-13 12:35:00,93.91,93.93,93.87,93.93,7829.0,80.9041,80.9213,80.8696,80.9213,7829.0
2019-03-13 12:40:00,93.92,94.0,93.91,94.0,5704.0,80.9127,80.9816,80.9041,80.9816,5704.0
2019-03-13 12:45:00,94.02,94.04,93.95,94.01,6911.0,80.9989,81.0161,80.9386,80.9902,6911.0
2019-03-13 12:50:00,94.02,94.05,93.98,93.98,9882.0,80.9989,81.0247,80.9644,80.9644,9882.0
2019-03-13 12:55:00,93.98,94.08,93.97,94.06,5440.0,80.9644,81.0505,80.9558,81.0333,5440.0
2019-03-13 13:00:00,94.07,94.11,94.03,94.11,5946.0,81.0419,81.0764,81.0075,81.0764,5946.0
2019-03-13 13:05:00,94.11,94.16,94.09,94.12,10150.0,81.0764,81.1195,81.0592,81.085,10150.0
2019-03-13 13:10:00,94.12,94.12,94.05,94.06,11812.0,81.085,81.085,81.0247,81.0333,11812.0
2019-03-13 13:15:00,94.06,94.07,93.99,94.0,7449.0,81.0333,81.0419,80.973,80.9816,7449.0
2019-03-13 13:20:00,94.02,94.05,94.0,94.03,8692.0,80.9989,81.0247,80.9816,81.0075,8692.0
2019-03-13 13:25:00,94.03,94.03,93.95,93.99,7920.0,81.0075,81.0075,80.9386,80.973,7920.0
2019-03-13 13:30:00,93.98,93.99,93.88,93.89,7613.0,80.9644,80.973,80.8782,80.8869,7613.0
2019-03-13 13:35:00,93.89,93.97,93.88,93.92,13310.0,80.8869,80.9558,80.8782,80.9127,13310.0
2019-03-13 13:40:00,93.91,93.94,93.81,93.81,11139.0,80.9041,80.9299,80.8179,80.8179,11139.0
2019-03-13 13:45:00,93.82,93.85,93.79,93.85,12848.0,80.8266,80.8524,80.8007,80.8524,12848.0
2019-03-13 13:50:00,93.84,93.9,93.81,93.9,12948.0,80.8438,80.8955,80.8179,80.8955,12948.0
2019-03-13 13:55:00,93.9,93.96,93.87,93.94,20845.0,80.8955,80.9472,80.8696,80.9299,20845.0
2019-03-13 14:00:00,93.95,94.03,93.93,94.01,12235.0,80.9386,81.0075,80.9213,80.9902,12235.0
2019-03-13 14:05:00,94.01,94.08,94.01,94.06,11619.0,80.9902,81.0505,80.9902,81.0333,11619.0
2019-03-13 14:10:00,94.06,94.07,94.02,94.04,9713.0,81.0333,81.0419,80.9989,81.0161,9713.0
2019-03-13 14:15:00,94.04,94.05,94.01,94.05,10385.0,81.0161,81.0247,80.9902,81.0247,10385.0
2019-03-13 14:20:00,94.05,94.05,94.0,94.05,9559.0,81.0247,81.0247,80.9816,81.0247,9559.0
2019-03-13 14:25:00,94.05,94.18,94.05,94.14,17957.0,81.0247,81.1367,81.0247,81.1022,17957.0
2019-03-13 14:30:00,94.14,94.14,94.04,94.04,9500.0,81.1022,81.1022,81.0161,81.0161,9500.0
2019-03-13 14:35:00,94.03,94.13,94.02,94.13,15899.0,81.0075,81.0936,80.9989,81.0936,15899.0
2019-03-13 14:40:00,94.12,94.15,94.07,94.07,10231.0,81.085,81.1109,81.0419,81.0419,10231.0
2019-03-13 14:45:00,94.06,94.07,93.8,93.84,25198.0,81.0333,81.0419,80.8093,80.8438,25198.0
2019-03-13 14:50:00,93.83,93.86,93.73,93.86,10027.0,80.8352,80.861,80.749,80.861,10027.0
2019-03-13 14:55:00,93.85,93.85,93.73,93.75,27287.0,80.8524,80.8524,80.749,80.7662,27287.0
2019-03-13 15:00:00,93.73,93.78,93.69,93.72,11270.0,80.749,80.7921,80.7146,80.7404,11270.0
2019-03-13 15:05:00,93.72,93.73,93.59,93.6,12915.0,80.7404,80.749,80.6284,80.637,12915.0
2019-03-13 15:10:00,93.6,93.61,93.5,93.51,16714.0,80.637,80.6456,80.5509,80.5595,16714.0
2019-03-13 15:15:00,93.5,93.59,93.49,93.54,18173.0,80.5509,80.6284,80.5423,80.5853,18173.0
2019-03-13 15:20:00,93.54,93.55,93.46,93.51,21719.0,80.5853,80.5939,80.5164,80.5595,21719.0
2019-03-13 15:25:00,93.52,93.57,93.48,93.52,20699.0,80.5681,80.6112,80.5336,80.5681,20699.0
2019-03-13 15:30:00,93.51,93.69,93.48,93.68,23953.0,80.5595,80.7146,80.5336,80.7059,23953.0
2019-03-13 15:35:00,93.68,93.75,93.65,93.75,20274.0,80.7059,80.7662,80.6801,80.7662,20274.0
2019-03-13 15:40:00,93.74,93.75,93.62,93.66,31474.0,80.7576,80.7662,80.6543,80.6887,31474.0
2019-03-13 15:45:00,93.66,93.71,93.56,93.58,40252.0,80.6887,80.7318,80.6026,80.6198,40252.0
2019-03-13 15:50:00,93.58,93.66,93.54,93.56,60044.0,80.6198,80.6887,80.5853,80.6026,60044.0
2019-03-13 15:55:00,93.55,93.58,93.48,93.56,135133.0,80.5939,80.6198,80.5336,80.6026,135133.0
2019-03-14 09:30:00,93.42,93.72,93.41,93.6,37984.0,80.482,80.7404,80.4733,80.637,37984.0
2019-03-14 09:35:00,93.62,93.84,93.54,93.84,36354.0,80.6543,80.8438,80.5853,80.8438,36354.0
2019-03-14 09:40:00,93.86,93.91,93.81,93.9,7147.0,80.861,80.9041,80.8179,80.8955,7147.0
2019-03-14 09:45:00,93.87,93.95,93.82,93.86,6903.0,80.8696,80.9386,80.8266,80.861,6903.0
2019-03-14 09:50:00,93.87,93.95,93.86,93.88,6246.0,80.8696,80.9386,80.861,80.8782,6246.0
2019-03-14 09:55:00,93.87,93.87,93.79,93.83,11060.0,80.8696,80.8696,80.8007,80.8352,11060.0
2019-03-14 10:00:00,93.83,93.92,93.79,93.82,19142.0,80.8352,80.9127,80.8007,80.8266,19142.0
2019-03-14 10:05:00,93.83,93.87,93.78,93.85,14055.0,80.8352,80.8696,80.7921,80.8524,14055.0
2019-03-14 10:10:00,93.86,93.9,93.71,93.75,17659.0,80.861,80.8955,80.7318,80.7662,17659.0
2019-03-14 10:15:00,93.76,93.81,93.73,93.77,11026.0,80.7749,80.8179,80.749,80.7835,11026.0
2019-03-14 10:20:00,93.78,93.79,93.72,93.78,9008.0,80.7921,80.8007,80.7404,80.7921,9008.0
2019-03-14 10:25:00,93.78,93.79,93.73,93.79,11735.0,80.7921,80.8007,80.749,80.8007,11735.0
2019-03-14 10:30:00,93.78,93.85,93.77,93.81,16611.0,80.7921,80.8524,80.7835,80.8179,16611.0
2019-03-14 10:35:00,93.8,93.88,93.79,93.87,11822.0,80.8093,80.8782,80.8007,80.8696,11822.0
2019-03-14 10:40:00,93.89,93.94,93.87,93.91,9476.0,80.8869,80.9299,80.8696,80.9041,9476.0
2019-03-14 10:45:00,93.9,93.94,93.85,93.91,11277.0,80.8955,80.9299,80.8524,80.9041,11277.0
2019-03-14 10:50:00,93.92,94.0,93.9,93.98,8625.0,80.9127,80.9816,80.8955,80.9644,8625.0
2019-03-14 10:55:00,93.98,94.03,93.95,93.98,7592.0,80.9644,81.0075,80.9386,80.9644,7592.0
2019-03-14 11:00:00,93.99,94.0,93.87,93.9,8013.0,80.973,80.9816,80.8696,80.8955,8013.0
2019-03-14 11:05:00,93.91,93.99,93.91,93.97,8807.0,80.9041,80.973,80.9041,80.9558,8807.0
2019-03-14 11:10:00,93.97,94.07,93.95,94.04,9195.0,80.9558,81.0419,80.9386,81.0161,9195.0
2019-03-14 11:15:00,94.03,94.12,94.03,94.08,7378.0,81.0075,81.085,81.0075,81.0505,7378.0
2019-03-14 11:20:00,94.09,94.1,94.05,94.08,9515.0,81.0592,81.0678,81.0247,81.0505,9515.0
2019-03-14 11:25:00,94.08,94.1,94.07,94.09,10289.0,81.0505,81.0678,81.0419,81.0592,10289.0
2019-03-14 11:30:00,94.09,94.16,94.05,94.16,7967.0,81.0592,81.1195,81.0247,81.1195,7967.0
2019-03-14 11:35:00,94.14,94.24,94.14,94.24,7718.0,81.1022,81.1884,81.1022,81.1884,7718.0
2019-03-14 11:40:00,94.24,94.26,94.2,94.26,6806.0,81.1884,81.2056,81.1539,81.2056,6806.0
2019-03-14 11:45:00,94.3,94.32,94.27,94.3,7598.0,81.2401,81.2573,81.2142,81.2401,7598.0
2019-03-14 11:50:00,94.31,94.4,94.31,94.39,8004.0,81.2487,81.3262,81.2487,81.3176,8004.0
2019-03-14 11:55:00,94.38,94.4,94.3,94.33,6864.0,81.309,81.3262,81.2401,81.2659,6864.0
2019-03-14 12:00:00,94.33,94.33,94.27,94.29,13530.0,81.2659,81.2659,81.2142,81.2315,13530.0
2019-03-14 12:05:00,94.27,94.32,94.27,94.3,14295.0,81.2142,81.2573,81.2142,81.2401,14295.0
2019-03-14 12:10:00,94.3,94.3,94.26,94.28,13782.0,81.2401,81.2401,81.2056,81.2228,13782.0
2019-03-14 12:15:00,94.28,94.34,94.26,94.27,10159.0,81.2228,81.2745,81.2056,81.2142,10159.0
2019-03-14 12:20:00,94.26,94.26,94.15,94.15,11600.0,81.2056,81.2056,81.1109,81.1109,11600.0
2019-03-14 12:25:00,94.16,94.18,94.13,94.14,7869.0,81.1195,81.1367,81.0936,81.1022,7869.0
2019-03-14 12:30:00,94.14,94.19,94.14,94.18,6072.0,81.1022,81.1453,81.1022,81.1367,6072.0
2019-03-14 12:35:00,94.17,94.24,94.17,94.24,6710.0,81.1281,81.1884,81.1281,81.1884,6710.0
2019-03-14 12:40:00,94.25,94.29,94.24,94.24,5400.0,81.197,81.2315,81.1884,81.1884,5400.0
2019-03-14 12:45:00,94.23,94.25,94.17,94.18,6598.0,81.1798,81.197,81.1281,81.1367,6598.0
2019-03-14 12:50:00,94.18,94.21,94.1,94.11,10000.0,81.1367,81.1625,81.0678,81.0764,10000.0
2019-03-14 12:55:00,94.12,94.14,94.06,94.12,22987.0,81.085,81.1022,81.0333,81.085,22987.0
2019-03-14 13:00:00,94.1,94.15,94.07,94.08,10457.0,81.0678,81.1109,81.0419,81.0505,10457.0
2019-03-14 13:05:00,94.08,94.08,93.99,94.02,6041.0,81.0505,81.0505,80.973,80.9989,6041.0
2019-03-14 13:10:00,94.04,94.09,94.02,94.09,4976.0,81.0161,81.0592,80.9989,81.0592,4976.0
2019-03-14 13:15:00,94.1,94.1,94.02,94.04,13500.0,81.0678,81.0678,80.9989,81.0161,13500.0
2019-03-14 13:20:00,94.03,94.04,93.99,94.04,8478.0,81.0075,81.0161,80.973,81.0161,8478.0
2019-03-14 13:25:00,94.05,94.07,94.0,94.03,8764.0,81.0247,81.0419,80.9816,81.0075,8764.0
2019-03-14 13:30:00,94.04,94.07,94.03,94.03,7862.0,81.0161,81.0419,81.0075,81.0075,7862.0
2019-03-14 13:35:00,94.02,94.05,94.0,94.02,9820.0,80.9989,81.0247,80.9816,80.9989,9820.0
2019-03-14 13:40:00,94.02,94.03,93.9,93.91,27084.0,80.9989,81.0075,80.8955,80.9041,27084.0
2019-03-14 13:45:00,93.91,93.96,93.88,93.91,22806.0,80.9041,80.9472,80.8782,80.9041,22806.0
2019-03-14 13:50:00,93.91,93.95,93.84,93.85,11903.0,80.9041,80.9386,80.8438,80.8524,11903.0
2019-03-14 13:55:00,93.85,93.93,93.85,93.91,13196.0,80.8524,80.9213,80.8524,80.9041,13196.0
2019-03-14 14:00:00,93.91,93.94,93.87,93.89,6377.0,80.9041,80.9299,80.8696,80.8869,6377.0
2019-03-14 14:05:00,93.9,93.92,93.88,93.88,7786.0,80.8955,80.9127,80.8782,80.8782,7786.0
2019-03-14 14:10:00,93.88,93.88,93.81,93.81,16228.0,80.8782,80.8782,80.8179,80.8179,16228.0
2019-03-14 14:15:00,93.82,93.9,93.81,93.9,9532.0,80.8266,80.8955,80.8179,80.8955,9532.0
2019-03-14 14:20:00,93.89,93.92,93.87,93.91,5216.0,80.8869,80.9127,80.8696,80.9041,5216.0
2019-03-14 14:25:00,93.91,93.94,93.9,93.9,7352.0,80.9041,80.9299,80.8955,80.8955,7352.0
2019-03-14 14:30:00,93.89,93.92,93.88,93.89,5597.0,80.8869,80.9127,80.8782,80.8869,5597.0
2019-03-14 14:35:00,93.89,93.9,93.82,93.83,8831.0,80.8869,80.8955,80.8266,80.8352,8831.0
2019-03-14 14:40:00,93.82,93.87,93.81,93.84,8587.0,80.8266,80.8696,80.8179,80.8438,8587.0
2019-03-14 14:45:00,93.85,93.86,93.8,93.81,6275.0,80.8524,80.861,80.8093,80.8179,6275.0
2019-03-14 14:50:00,93.81,93.85,93.76,93.82,16592.0,80.8179,80.8524,80.7749,80.8266,16592.0
2019-03-14 14:55:00,93.81,93.89,93.8,93.88,12388.0,80.8179,80.8869,80.8093,80.8782,12388.0
2019-03-14 15:00:00,93.89,93.89,93.84,93.87,9464.0,80.8869,80.8869,80.8438,80.8696,9464.0
2019-03-14 15:05:00,93.87,93.9,93.86,93.86,10576.0,80.8696,80.8955,80.861,80.861,10576.0
2019-03-14 15:10:00,93.87,93.87,93.79,93.81,11273.0,80.8696,80.8696,80.8007,80.8179,11273.0
2019-03-14 15:15:00,93.81,93.85,93.8,93.82,9164.0,80.8179,80.8524,80.8093,80.8266,9164.0
2019-03-14 15:20:00,93.81,93.82,93.79,93.8,16291.0,80.8179,80.8266,80.8007,80.8093,16291.0
2019-03-14 15:25:00,93.8,93.91,93.79,93.91,20238.0,80.8093,80.9041,80.8007,80.9041,20238.0
2019-03-14 15:30:00,93.91,93.93,93.83,93.83,17456.0,80.9041,80.9213,80.8352,80.8352,17456.0
2019-03-14 15:35:00,93.82,93.94,93.82,93.93,19329.0,80.8266,80.9299,80.8266,80.9213,19329.0
2019-03-14 15:40:00,93.93,94.0,93.92,93.98,20899.0,80.9213,80.9816,80.9127,80.9644,20899.0
2019-03-14 15:45:00,93.99,94.0,93.92,93.97,34955.0,80.973,80.9816,80.9127,80.9558,34955.0
2019-03-14 15:50:00,93.97,93.97,93.91,93.91,42999.0,80.9558,80.9558,80.9041,80.9041,42999.0
2019-03-14 15:55:00,93.91,93.97,93.84,93.86,133844.0,80.9041,80.9558,80.8438,80.861,133844.0
2019-03-15 09:30:00,93.66,93.94,93.66,93.87,325337.0,80.6887,80.9299,80.6887,80.8696,325337.0
2019-03-15 09:35:00,93.88,94.15,93.84,94.13,6234.0,80.8782,81.1109,80.8438,81.0936,6234.0
2019-03-15 09:40:00,94.11,94.15,94.0,94.15,10869.0,81.0764,81.1109,80.9816,81.1109,10869.0
2019-03-15 09:45:00,94.15,94.35,94.1,94.33,7948.0,81.1109,81.2832,81.0678,81.2659,7948.0
2019-03-15 09:50:00,94.33,94.45,94.28,94.44,13785.0,81.2659,81.3693,81.2228,81.3607,13785.0
2019-03-15 09:55:00,94.42,94.56,94.4,94.53,21712.0,81.3435,81.4641,81.3262,81.4382,21712.0
2019-03-15 10:00:00,94.53,94.63,94.49,94.55,21796.0,81.4382,81.5244,81.4038,81.4555,21796.0
2019-03-15 10:05:00,94.55,94.72,94.55,94.63,17098.0,81.4555,81.6019,81.4555,81.5244,17098.0
2019-03-15 10:10:00,94.62,94.66,94.52,94.53,16658.0,81.5158,81.5502,81.4296,81.4382,16658.0
2019-03-15 10:15:00,94.54,94.57,94.42,94.46,17644.0,81.4468,81.4727,81.3435,81.3779,17644.0
2019-03-15 10:20:00,94.46,94.61,94.46,94.6,11222.0,81.3779,81.5071,81.3779,81.4985,11222.0
2019-03-15 10:25:00,94.61,94.63,94.52,94.56,11492.0,81.5071,81.5244,81.4296,81.4641,11492.0
2019-03-15 10:30:00,94.56,94.6,94.46,94.48,23594.0,81.4641,81.4985,81.3779,81.3951,23594.0
2019-03-15 10:35:00,94.47,94.48,94.38,94.42,13139.0,81.3865,81.3951,81.309,81.3435,13139.0
2019-03-15 10:40:00,94.44,94.51,94.35,94.39,17271.0,81.3607,81.421,81.2832,81.3176,17271.0
2019-03-15 10:45:00,94.39,94.52,94.39,94.5,13554.0,81.3176,81.4296,81.3176,81.4124,13554.0
2019-03-15 10:50:00,94.51,94.54,94.5,94.51,9425.0,81.421,81.4468,81.4124,81.421,9425.0
2019-03-15 10:55:00,94.52,94.64,94.52,94.59,6943.0,81.4296,81.533,81.4296,81.4899,6943.0
2019-03-15 11:00:00,94.59,94.72,94.56,94.69,12417.0,81.4899,81.6019,81.4641,81.5761,12417.0
2019-03-15 11:05:00,94.69,94.72,94.66,94.72,7492.0,81.5761,81.6019,81.5502,81.6019,7492.0
2019-03-15 11:10:00,94.72,94.8,94.7,94.79,9623.0,81.6019,81.6708,81.5847,81.6622,9623.0
2019-03-15 11:15:00,94.8,94.84,94.76,94.81,9987.0,81.6708,81.7053,81.6364,81.6794,9987.0
2019-03-15 11:20:00,94.81,94.85,94.8,94.85,8465.0,81.6794,81.7139,81.6708,81.7139,8465.0
2019-03-15 11:25:00,94.86,94.92,94.85,94.91,7345.0,81.7225,81.7742,81.7139,81.7656,7345.0
2019-03-15 11:30:00,94.91,94.92,94.89,94.92,7717.0,81.7656,81.7742,81.7484,81.7742,7717.0
2019-03-15 11:35:00,94.92,94.92,94.84,94.85,10336.0,81.7742,81.7742,81.7053,81.7139,10336.0
2019-03-15 11:40:00,94.86,94.9,94.82,94.86,11229.0,81.7225,81.757,81.6881,81.7225,11229.0
2019-03-15 11:45:00,94.87,95.11,94.85,95.11,18761.0,81.7311,81.9379,81.7139,81.9379,18761.0
2019-03-15 11:50:00,95.13,95.14,95.02,95.09,12649.0,81.9551,81.9637,81.8604,81.9207,12649.0
2019-03-15 11:55:00,95.09,95.09,95.01,95.03,9922.0,81.9207,81.9207,81.8517,81.869,9922.0
2019-03-15 12:00:00,95.02,95.02,94.94,94.96,8056.0,81.8604,81.8604,81.7914,81.8087,8056.0
2019-03-15 12:05:00,94.99,94.99,94.85,94.9,5201.0,81.8345,81.8345,81.7139,81.757,5201.0
2019-03-15 12:10:00,94.92,94.99,94.91,94.98,7396.0,81.7742,81.8345,81.7656,81.8259,7396.0
2019-03-15 12:15:00,94.99,95.0,94.93,94.95,8755.0,81.8345,81.8431,81.7828,81.8001,8755.0
2019-03-15 12:20:00,94.95,94.97,94.9,94.92,4100.0,81.8001,81.8173,81.757,81.7742,4100.0
2019-03-15 12:25:00,94.92,94.92,94.86,94.9,5631.0,81.7742,81.7742,81.7225,81.757,5631.0
2019-03-15 12:30:00,94.9,94.97,94.9,94.97,8806.0,81.757,81.8173,81.757,81.8173,8806.0
2019-03-15 12:35:00,94.97,95.08,94.97,95.08,14307.0,81.8173,81.9121,81.8173,81.9121,14307.0
2019-03-15 12:40:00,95.08,95.12,95.01,95.11,9157.0,81.9121,81.9465,81.8517,81.9379,9157.0
2019-03-15 12:45:00,95.11,95.16,95.09,95.14,11077.0,81.9379,81.981,81.9207,81.9637,11077.0
2019-03-15 12:50:00,95.13,95.2,95.08,95.17,17787.0,81.9551,82.0154,81.9121,81.9896,17787.0
2019-03-15 12:55:00,95.16,95.16,95.03,95.07,4443.0,81.981,81.981,81.869,81.9034,4443.0
2019-03-15 13:00:00,95.09,95.1,95.03,95.05,5398.0,81.9207,81.9293,81.869,81.8862,5398.0
2019-03-15 13:05:00,95.05,95.1,95.02,95.07,4644.0,81.8862,81.9293,81.8604,81.9034,4644.0
2019-03-15 13:10:00,95.08,95.09,95.04,95.04,4797.0,81.9121,81.9207,81.8776,81.8776,4797.0
2019-03-15 13:15:00,95.04,95.04,94.94,94.94,5117.0,81.8776,81.8776,81.7914,81.7914,5117.0
2019-03-15 13:20:00,94.94,94.97,94.91,94.93,4500.0,81.7914,81.8173,81.7656,81.7828,4500.0
2019-03-15 13:25:00,94.94,94.94,94.89,94.93,5007.0,81.7914,81.7914,81.7484,81.7828,5007.0
2019-03-15 13:30:00,94.92,94.94,94.86,94.89,5801.0,81.7742,81.7914,81.7225,81.7484,5801.0
2019-03-15 13:35:00,94.88,94.95,94.88,94.89,17059.0,81.7398,81.8001,81.7398,81.7484,17059.0
2019-03-15 13:40:00,94.89,94.93,94.84,94.91,5242.0,81.7484,81.7828,81.7053,81.7656,5242.0
2019-03-15 13:45:00,94.9,94.91,94.86,94.9,5410.0,81.757,81.7656,81.7225,81.757,5410.0
2019-03-15 13:50:00,94.9,94.94,94.87,94.88,5715.0,81.757,81.7914,81.7311,81.7398,5715.0
2019-03-15 13:55:00,94.88,94.9,94.81,94.81,5836.0,81.7398,81.757,81.6794,81.6794,5836.0
2019-03-15 14:00:00,94.81,94.87,94.8,94.8,9650.0,81.6794,81.7311,81.6708,81.6708,9650.0
2019-03-15 14:05:00,94.79,94.83,94.75,94.81,15845.0,81.6622,81.6967,81.6278,81.6794,15845.0
2019-03-15 14:10:00,94.81,94.83,94.79,94.8,16372.0,81.6794,81.6967,81.6622,81.6708,16372.0
2019-03-15 14:15:00,94.79,94.81,94.73,94.74,19792.0,81.6622,81.6794,81.6105,81.6191,19792.0
2019-03-15 14:20:00,94.75,94.75,94.64,94.65,20808.0,81.6278,81.6278,81.533,81.5416,20808.0
2019-03-15 14:25:00,94.65,94.69,94.64,94.66,11491.0,81.5416,81.5761,81.533,81.5502,11491.0
2019-03-15 14:30:00,94.66,94.67,94.63,94.64,22374.0,81.5502,81.5588,81.5244,81.533,22374.0
2019-03-15 14:35:00,94.66,94.71,94.62,94.71,32725.0,81.5502,81.5933,81.5158,81.5933,32725.0
2019-03-15 14:40:00,94.71,94.84,94.71,94.84,14042.0,81.5933,81.7053,81.5933,81.7053,14042.0
2019-03-15 14:45:00,94.81,94.9,94.81,94.89,9236.0,81.6794,81.757,81.6794,81.7484,9236.0
2019-03-15 14:50:00,94.88,94.92,94.83,94.92,21354.0,81.7398,81.7742,81.6967,81.7742,21354.0
2019-03-15 14:55:00,94.92,94.97,94.9,94.91,17690.0,81.7742,81.8173,81.757,81.7656,17690.0
2019-03-15 15:00:00,94.89,94.89,94.78,94.78,9404.0,81.7484,81.7484,81.6536,81.6536,9404.0
2019-03-15 15:05:00,94.78,94.8,94.72,94.75,5348.0,81.6536,81.6708,81.6019,81.6278,5348.0
2019-03-15 15:10:00,94.75,94.75,94.68,94.74,8565.0,81.6278,81.6278,81.5675,81.6191,8565.0
2019-03-15 15:15:00,94.73,94.86,94.7,94.86,10587.0,81.6105,81.7225,81.5847,81.7225,10587.0
2019-03-15 15:20:00,94.85,94.93,94.83,94.92,11860.0,81.7139,81.7828,81.6967,81.7742,11860.0
2019-03-15 15:25:00,94.92,94.97,94.9,94.94,17568.0,81.7742,81.8173,81.757,81.7914,17568.0
2019-03-15 15:30:00,94.95,94.96,94.87,94.93,21659.0,81.8001,81.8087,81.7311,81.7828,21659.0
2019-03-15 15:35:00,94.92,94.94,94.8,94.83,26632.0,81.7742,81.7914,81.6708,81.6967,26632.0
2019-03-15 15:40:00,94.83,94.92,94.83,94.85,22852.0,81.6967,81.7742,81.6967,81.7139,22852.0
2019-03-15 15:45:00,94.86,94.88,94.77,94.84,28898.0,81.7225,81.7398,81.645,81.7053,28898.0
2019-03-15 15:50:00,94.85,94.85,94.66,94.71,37523.0,81.7139,81.7139,81.5502,81.5933,37523.0
2019-03-15 15:55:00,94.71,94.91,94.69,94.84,195449.0,81.5933,81.7656,81.5761,81.7053,195449.0
2019-03-18 09:30:00,95.24,95.34,95.14,95.26,22472.0,82.0499,82.136,81.9637,82.0671,22472.0
2019-03-18 09:35:00,95.27,95.29,95.06,95.23,7493.0,82.0757,82.093,81.8948,82.0413,7493.0
2019-03-18 09:40:00,95.23,95.37,95.21,95.37,10954.0,82.0413,82.1619,82.024,82.1619,10954.0
2019-03-18 09:45:00,95.36,95.43,95.26,95.41,4911.0,82.1533,82.2136,82.0671,82.1964,4911.0
2019-03-18 09:50:00,95.38,95.5,95.36,95.45,8810.0,82.1705,82.2739,82.1533,82.2308,8810.0
2019-03-18 09:55:00,95.45,95.47,95.28,95.4,10651.0,82.2308,82.248,82.0844,82.1877,10651.0
2019-03-18 10:00:00,95.42,95.45,95.21,95.33,17875.0,82.205,82.2308,82.024,82.1274,17875.0
2019-03-18 10:05:00,95.32,95.54,95.31,95.51,11394.0,82.1188,82.3083,82.1102,82.2825,11394.0
2019-03-18 10:10:00,95.51,95.56,95.34,95.36,7353.0,82.2825,82.3256,82.136,82.1533,7353.0
2019-03-18 10:15:00,95.34,95.41,95.32,95.41,6590.0,82.136,82.1964,82.1188,82.1964,6590.0
2019-03-18 10:20:00,95.41,95.46,95.36,95.37,4930.0,82.1964,82.2394,82.1533,82.1619,4930.0
2019-03-18 10:25:00,95.37,95.37,95.28,95.3,5300.0,82.1619,82.1619,82.0844,82.1016,5300.0
2019-03-18 10:30:00,95.32,95.34,95.25,95.31,9190.0,82.1188,82.136,82.0585,82.1102,9190.0
2019-03-18 10:35:00,95.3,95.32,95.22,95.22,6248.0,82.1016,82.1188,82.0327,82.0327,6248.0
2019-03-18 10:40:00,95.23,95.3,95.23,95.26,6408.0,82.0413,82.1016,82.0413,82.0671,6408.0
2019-03-18 10:45:00,95.26,95.27,95.19,95.23,6266.0,82.0671,82.0757,82.0068,82.0413,6266.0
2019-03-18 10:50:00,95.23,95.32,95.19,95.2,12138.0,82.0413,82.1188,82.0068,82.0154,12138.0
2019-03-18 10:55:00,95.21,95.31,95.19,95.28,10493.0,82.024,82.1102,82.0068,82.0844,10493.0
2019-03-18 11:00:00,95.3,95.31,95.23,95.31,20049.0,82.1016,82.1102,82.0413,82.1102,20049.0
2019-03-18 11:05:00,95.3,95.42,95.27,95.39,9619.0,82.1016,82.205,82.0757,82.1791,9619.0
2019-03-18 11:10:00,95.39,95.39,95.35,95.39,7755.0,82.1791,82.1791,82.1447,82.1791,7755.0
2019-03-18 11:15:00,95.39,95.43,95.36,95.37,10647.0,82.1791,82.2136,82.1533,82.1619,10647.0
2019-03-18 11:20:00,95.36,95.36,95.26,95.35,5400.0,82.1533,82.1533,82.0671,82.1447,5400.0
2019-03-18 11:25:00,95.35,95.35,95.3,95.34,8274.0,82.1447,82.1447,82.1016,82.136,8274.0
2019-03-18 11:30:00,95.32,95.36,95.26,95.34,6735.0,82.1188,82.1533,82.0671,82.136,6735.0
2019-03-18 11:35:00,95.33,95.33,95.27,95.29,4676.0,82.1274,82.1274,82.0757,82.093,4676.0
2019-03-18 11:40:00,95.29,95.32,95.24,95.25,5015.0,82.093,82.1188,82.0499,82.0585,5015.0
2019-03-18 11:45:00,95.24,95.32,95.24,95.31,8296.0,82.0499,82.1188,82.0499,82.1102,8296.0
2019-03-18 11:50:00,95.3,95.35,95.29,95.31,10950.0,82.1016,82.1447,82.093,82.1102,10950.0
2019-03-18 11:55:00,95.32,95.38,95.3,95.3,10391.0,82.1188,82.1705,82.1016,82.1016,10391.0
2019-03-18 12:00:00,95.3,95.31,95.24,95.25,7138.0,82.1016,82.1102,82.0499,82.0585,7138.0
2019-03-18 12:05:00,95.23,95.24,95.18,95.19,4334.0,82.0413,82.0499,81.9982,82.0068,4334.0
2019-03-18 12:10:00,95.19,95.28,95.16,95.27,4254.0,82.0068,82.0844,81.981,82.0757,4254.0
2019-03-18 12:15:00,95.27,95.39,95.25,95.39,8173.0,82.0757,82.1791,82.0585,82.1791,8173.0
2019-03-18 12:20:00,95.39,95.47,95.37,95.43,7093.0,82.1791,82.248,82.1619,82.2136,7093.0
2019-03-18 12:25:00,95.43,95.5,95.38,95.49,8083.0,82.2136,82.2739,82.1705,82.2653,8083.0
2019-03-18 12:30:00,95.49,95.49,95.41,95.44,7346.0,82.2653,82.2653,82.1964,82.2222,7346.0
2019-03-18 12:35:00,95.46,95.53,95.46,95.53,6549.0,82.2394,82.2997,82.2394,82.2997,6549.0
2019-03-18 12:40:00,95.54,95.56,95.52,95.55,5640.0,82.3083,82.3256,82.2911,82.317,5640.0
2019-03-18 12:45:00,95.55,95.61,95.55,95.59,6116.0,82.317,82.3687,82.317,82.3514,6116.0
2019-03-18 12:50:00,95.58,95.6,95.53,95.55,5828.0,82.3428,82.36,82.2997,82.317,5828.0
2019-03-18 12:55:00,95.55,95.56,95.5,95.53,5093.0,82.317,82.3256,82.2739,82.2997,5093.0
2019-03-18 13:00:00,95.52,95.52,95.43,95.43,15153.0,82.2911,82.2911,82.2136,82.2136,15153.0
2019-03-18 13:05:00,95.42,95.43,95.38,95.41,10449.0,82.205,82.2136,82.1705,82.1964,10449.0
2019-03-18 13:10:00,95.39,95.41,95.37,95.41,7414.0,82.1791,82.1964,82.1619,82.1964,7414.0
2019-03-18 13:15:00,95.4,95.41,95.37,95.4,4450.0,82.1877,82.1964,82.1619,82.1877,4450.0
2019-03-18 13:20:00,95.39,95.41,95.35,95.41,7053.0,82.1791,82.1964,82.1447,82.1964,7053.0
2019-03-18 13:25:00,95.39,95.45,95.39,95.41,5436.0,82.1791,82.2308,82.1791,82.1964,5436.0
2019-03-18 13:30:00,95.42,95.42,95.31,95.32,10931.0,82.205,82.205,82.1102,82.1188,10931.0
2019-03-18 13:35:00,95.31,95.37,95.29,95.34,16480.0,82.1102,82.1619,82.093,82.136,16480.0
2019-03-18 13:40:00,95.34,95.34,95.29,95.33,16184.0,82.136,82.136,82.093,82.1274,16184.0
2019-03-18 13:45:00,95.33,95.35,95.25,95.27,7303.0,82.1274,82.1447,82.0585,82.0757,7303.0
2019-03-18 13:50:00,95.27,95.27,95.22,95.23,8753.0,82.0757,82.0757,82.0327,82.0413,8753.0
2019-03-18 13:55:00,95.26,95.26,95.15,95.16,11527.0,82.0671,82.0671,81.9724,81.981,11527.0
2019-03-18 14:00:00,95.16,95.22,95.1,95.13,27835.0,81.981,82.0327,81.9293,81.9551,27835.0
2019-03-18 14:05:00,95.13,95.22,95.11,95.18,12398.0,81.9551,82.0327,81.9379,81.9982,12398.0
2019-03-18 14:10:00,95.17,95.19,95.13,95.14,8923.0,81.9896,82.0068,81.9551,81.9637,8923.0
2019-03-18 14:15:00,95.14,95.16,95.13,95.15,13043.0,81.9637,81.981,81.9551,81.9724,13043.0
2019-03-18 14:20:00,95.15,95.15,95.11,95.14,10655.0,81.9724,81.9724,81.9379,81.9637,10655.0
2019-03-18 14:25:00,95.14,95.14,95.08,95.11,8147.0,81.9637,81.9637,81.9121,81.9379,8147.0
2019-03-18 14:30:00,95.12,95.12,95.09,95.11,9238.0,81.9465,81.9465,81.9207,81.9379,9238.0
2019-03-18 14:35:00,95.11,95.16,95.1,95.14,11352.0,81.9379,81.981,81.9293,81.9637,11352.0
2019-03-18 14:40:00,95.13,95.18,95.11,95.16,8310.0,81.9551,81.9982,81.9379,81.981,8310.0
2019-03-18 14:45:00,95.16,95.16,95.11,95.13,6121.0,81.981,81.981,81.9379,81.9551,6121.0
2019-03-18 14:50:00,95.13,95.13,95.06,95.08,13862.0,81.9551,81.9551,81.8948,81.9121,13862.0
2019-03-18 14:55:00,95.07,95.09,94.98,95.0,8628.0,81.9034,81.9207,81.8259,81.8431,8628.0
2019-03-18 15:00:00,95.01,95.07,94.99,95.01,7570.0,81.8517,81.9034,81.8345,81.8517,7570.0
2019-03-18 15:05:00,95.01,95.07,95.01,95.06,11522.0,81.8517,81.9034,81.8517,81.8948,11522.0
2019-03-18 15:10:00,95.05,95.06,94.98,95.0,13295.0,81.8862,81.8948,81.8259,81.8431,13295.0
2019-03-18 15:15:00,94.99,95.04,94.99,95.04,14826.0,81.8345,81.8776,81.8345,81.8776,14826.0
2019-03-18 15:20:00,95.03,95.03,94.97,94.99,15272.0,81.869,81.869,81.8173,81.8345,15272.0
2019-03-18 15:25:00,94.99,95.03,94.91,94.91,13981.0,81.8345,81.869,81.7656,81.7656,13981.0
2019-03-18 15:30:00,94.9,94.96,94.88,94.9,22583.0,81.757,81.8087,81.7398,81.757,22583.0
2019-03-18 15:35:00,94.9,94.99,94.89,94.94,23247.0,81.757,81.8345,81.7484,81.7914,23247.0
2019-03-18 15:40:00,94.93,95.05,94.92,95.05,25413.0,81.7828,81.8862,81.7742,81.8862,25413.0
2019-03-18 15:45:00,95.04,95.08,95.0,95.01,39516.0,81.8776,81.9121,81.8431,81.8517,39516.0
2019-03-18 15:50:00,95.02,95.04,94.99,95.0,39852.0,81.8604,81.8776,81.8345,81.8431,39852.0
2019-03-18 15:55:00,95.0,95.13,94.98,95.03,93221.0,81.8431,81.9551,81.8259,81.869,93221.0
2019-03-19 09:30:00,95.12,95.4,95.1,95.12,29023.0,81.9465,82.1877,81.9293,81.9465,29023.0
2019-03-19 09:35:00,95.09,95.49,95.09,95.47,12226.0,81.9207,82.2653,81.9207,82.248,12226.0
2019-03-19 09:40:00,95.49,95.55,95.36,95.42,11004.0,82.2653,82.317,82.1533,82.205,11004.0
2019-03-19 09:45:00,95.48,95.5,95.34,95.47,9128.0,82.2567,82.2739,82.136,82.248,9128.0
2019-03-19 09:50:00,95.45,95.46,95.22,95.29,10524.0,82.2308,82.2394,82.0327,82.093,10524.0
2019-03-19 09:55:00,95.26,95.31,95.23,95.24,11950.0,82.0671,82.1102,82.0413,82.0499,11950.0
2019-03-19 10:00:00,95.24,95.32,95.2,95.27,8045.0,82.0499,82.1188,82.0154,82.0757,8045.0
2019-03-19 10:05:00,95.28,95.31,95.16,95.19,29183.0,82.0844,82.1102,81.981,82.0068,29183.0
2019-03-19 10:10:00,95.2,95.3,95.17,95.26,6684.0,82.0154,82.1016,81.9896,82.0671,6684.0
2019-03-19 10:15:00,95.25,95.35,95.23,95.35,10118.0,82.0585,82.1447,82.0413,82.1447,10118.0
2019-03-19 10:20:00,95.3,95.41,95.28,95.37,10759.0,82.1016,82.1964,82.0844,82.1619,10759.0
2019-03-19 10:25:00,95.37,95.37,95.28,95.3,6962.0,82.1619,82.1619,82.0844,82.1016,6962.0
2019-03-19 10:30:00,95.32,95.43,95.31,95.42,6108.0,82.1188,82.2136,82.1102,82.205,6108.0
2019-03-19 10:35:00,95.42,95.44,95.36,95.36,6378.0,82.205,82.2222,82.1533,82.1533,6378.0
2019-03-19 10:40:00,95.37,95.4,95.3,95.31,4743.0,82.1619,82.1877,82.1016,82.1102,4743.0
2019-03-19 10:45:00,95.31,95.31,95.24,95.3,6687.0,82.1102,82.1102,82.0499,82.1016,6687.0
2019-03-19 10:50:00,95.32,95.32,95.2,95.2,6019.0,82.1188,82.1188,82.0154,82.0154,6019.0
2019-03-19 10:55:00,95.21,95.21,95.04,95.04,6024.0,82.024,82.024,81.8776,81.8776,6024.0
2019-03-19 11:00:00,95.07,95.14,95.07,95.14,2911.0,81.9034,81.9637,81.9034,81.9637,2911.0
2019-03-19 11:05:00,95.14,95.15,95.04,95.05,3837.0,81.9637,81.9724,81.8776,81.8862,3837.0
2019-03-19 11:10:00,95.04,95.07,94.96,95.02,8870.0,81.8776,81.9034,81.8087,81.8604,8870.0
2019-03-19 11:15:00,95.03,95.03,94.86,94.86,4200.0,81.869,81.869,81.7225,81.7225,4200.0
2019-03-19 11:20:00,94.87,94.91,94.82,94.85,7777.0,81.7311,81.7656,81.6881,81.7139,7777.0
2019-03-19 11:25:00,94.84,94.88,94.8,94.8,7512.0,81.7053,81.7398,81.6708,81.6708,7512.0
2019-03-19 11:30:00,94.81,94.85,94.78,94.83,4603.0,81.6794,81.7139,81.6536,81.6967,4603.0
2019-03-19 11:35:00,94.84,94.89,94.83,94.87,5871.0,81.7053,81.7484,81.6967,81.7311,5871.0
2019-03-19 11:40:00,94.87,94.89,94.84,94.87,7116.0,81.7311,81.7484,81.7053,81.7311,7116.0
2019-03-19 11:45:00,94.87,94.96,94.86,94.95,9064.0,81.7311,81.8087,81.7225,81.8001,9064.0
2019-03-19 11:50:00,94.96,95.03,94.96,94.98,9480.0,81.8087,81.869,81.8087,81.8259,9480.0
2019-03-19 11:55:00,94.99,95.1,94.98,95.08,6377.0,81.8345,81.9293,81.8259,81.9121,6377.0
2019-03-19 12:00:00,95.05,95.05,94.97,95.0,4743.0,81.8862,81.8862,81.8173,81.8431,4743.0
2019-03-19 12:05:00,95.0,95.05,94.96,94.97,3819.0,81.8431,81.8862,81.8087,81.8173,3819.0
2019-03-19 12:10:00,94.99,95.0,94.93,94.94,2646.0,81.8345,81.8431,81.7828,81.7914,2646.0
2019-03-19 12:15:00,94.93,94.93,94.84,94.84,4620.0,81.7828,81.7828,81.7053,81.7053,4620.0
2019-03-19 12:20:00,94.84,94.85,94.78,94.84,4000.0,81.7053,81.7139,81.6536,81.7053,4000.0
2019-03-19 12:25:00,94.84,94.87,94.83,94.84,3506.0,81.7053,81.7311,81.6967,81.7053,3506.0
2019-03-19 12:30:00,94.83,94.89,94.83,94.84,3766.0,81.6967,81.7484,81.6967,81.7053,3766.0
2019-03-19 12:35:00,94.82,94.83,94.71,94.75,4171.0,81.6881,81.6967,81.5933,81.6278,4171.0
2019-03-19 12:40:00,94.75,94.8,94.73,94.74,6208.0,81.6278,81.6708,81.6105,81.6191,6208.0
2019-03-19 12:45:00,94.73,94.74,94.43,94.43,13917.0,81.6105,81.6191,81.3521,81.3521,13917.0
2019-03-19 12:50:00,94.44,94.54,94.44,94.46,8270.0,81.3607,81.4468,81.3607,81.3779,8270.0
2019-03-19 12:55:00,94.44,94.68,94.44,94.68,13281.0,81.3607,81.5675,81.3607,81.5675,13281.0
2019-03-19 13:00:00,94.69,94.71,94.63,94.69,6284.0,81.5761,81.5933,81.5244,81.5761,6284.0
2019-03-19 13:05:00,94.72,94.73,94.67,94.67,8193.0,81.6019,81.6105,81.5588,81.5588,8193.0
2019-03-19 13:10:00,94.68,94.79,94.67,94.79,6779.0,81.5675,81.6622,81.5588,81.6622,6779.0
2019-03-19 13:15:00,94.77,94.8,94.74,94.77,4720.0,81.645,81.6708,81.6191,81.645,4720.0
2019-03-19 13:20:00,94.78,94.84,94.76,94.76,7101.0,81.6536,81.7053,81.6364,81.6364,7101.0
2019-03-19 13:25:00,94.74,94.79,94.74,94.76,10872.0,81.6191,81.6622,81.6191,81.6364,10872.0
2019-03-19 13:30:00,94.76,94.76,94.67,94.68,4519.0,81.6364,81.6364,81.5588,81.5675,4519.0
2019-03-19 13:35:00,94.67,94.74,94.67,94.68,4200.0,81.5588,81.6191,81.5588,81.5675,4200.0
2019-03-19 13:40:00,94.68,94.69,94.64,94.65,8191.0,81.5675,81.5761,81.533,81.5416,8191.0
2019-03-19 13:45:00,94.64,94.69,94.62,94.63,9277.0,81.533,81.5761,81.5158,81.5244,9277.0
2019-03-19 13:50:00,94.63,94.64,94.55,94.55,5334.0,81.5244,81.533,81.4555,81.4555,5334.0
2019-03-19 13:55:00,94.55,94.63,94.51,94.52,10449.0,81.4555,81.5244,81.421,81.4296,10449.0
2019-03-19 14:00:00,94.51,94.61,94.51,94.61,5513.0,81.421,81.5071,81.421,81.5071,5513.0
2019-03-19 14:05:00,94.59,94.6,94.5,94.51,5453.0,81.4899,81.4985,81.4124,81.421,5453.0
2019-03-19 14:10:00,94.51,94.58,94.45,94.58,9316.0,81.421,81.4813,81.3693,81.4813,9316.0
2019-03-19 14:15:00,94.56,94.58,94.48,94.56,10200.0,81.4641,81.4813,81.3951,81.4641,10200.0
2019-03-19 14:20:00,94.55,94.57,94.46,94.47,6513.0,81.4555,81.4727,81.3779,81.3865,6513.0
2019-03-19 14:25:00,94.47,94.59,94.47,94.58,6400.0,81.3865,81.4899,81.3865,81.4813,6400.0
2019-03-19 14:30:00,94.6,94.61,94.52,94.55,7706.0,81.4985,81.5071,81.4296,81.4555,7706.0
2019-03-19 14:35:00,94.57,94.67,94.57,94.62,14257.0,81.4727,81.5588,81.4727,81.5158,14257.0
2019-03-19 14:40:00,94.62,94.67,94.62,94.66,6107.0,81.5158,81.5588,81.5158,81.5502,6107.0
2019-03-19 14:45:00,94.67,94.69,94.62,94.66,9792.0,81.5588,81.5761,81.5158,81.5502,9792.0
2019-03-19 14:50:00,94.66,94.67,94.61,94.65,11009.0,81.5502,81.5588,81.5071,81.5416,11009.0
2019-03-19 14:55:00,94.66,94.71,94.59,94.62,9868.0,81.5502,81.5933,81.4899,81.5158,9868.0
2019-03-19 15:00:00,94.62,94.63,94.49,94.52,6735.0,81.5158,81.5244,81.4038,81.4296,6735.0
2019-03-19 15:05:00,94.53,94.61,94.52,94.53,10806.0,81.4382,81.5071,81.4296,81.4382,10806.0
2019-03-19 15:10:00,94.53,94.54,94.39,94.43,18231.0,81.4382,81.4468,81.3176,81.3521,18231.0
2019-03-19 15:15:00,94.43,94.45,94.29,94.31,13905.0,81.3521,81.3693,81.2315,81.2487,13905.0
2019-03-19 15:20:00,94.31,94.31,94.21,94.23,17691.0,81.2487,81.2487,81.1625,81.1798,17691.0
2019-03-19 15:25:00,94.22,94.32,94.18,94.28,32392.0,81.1712,81.2573,81.1367,81.2228,32392.0
2019-03-19 15:30:00,94.28,94.34,94.19,94.23,29384.0,81.2228,81.2745,81.1453,81.1798,29384.0
2019-03-19 15:35:00,94.23,94.24,94.14,94.19,28869.0,81.1798,81.1884,81.1022,81.1453,28869.0
2019-03-19 15:40:00,94.19,94.19,94.04,94.11,39625.0,81.1453,81.1453,81.0161,81.0764,39625.0
2019-03-19 15:45:00,94.1,94.13,94.04,94.08,61691.0,81.0678,81.0936,81.0161,81.0505,61691.0
2019-03-19 15:50:00,94.08,94.12,93.97,93.97,56155.0,81.0505,81.085,80.9558,80.9558,56155.0
2019-03-19 15:55:00,93.98,94.27,93.98,94.22,110216.0,80.9644,81.2142,80.9644,81.1712,110216.0
2019-03-20 09:30:00,94.17,94.31,94.02,94.02,10676.0,81.1281,81.2487,80.9989,80.9989,10676.0
2019-03-20 09:35:00,94.12,94.18,93.97,93.98,9523.0,81.085,81.1367,80.9558,80.9644,9523.0
2019-03-20 09:40:00,94.0,94.08,93.92,93.92,5883.0,80.9816,81.0505,80.9127,80.9127,5883.0
2019-03-20 09:45:00,93.98,93.99,93.9,93.92,5983.0,80.9644,80.973,80.8955,80.9127,5983.0
2019-03-20 09:50:00,93.9,94.04,93.89,93.99,6383.0,80.8955,81.0161,80.8869,80.973,6383.0
2019-03-20 09:55:00,93.98,94.03,93.87,93.9,7530.0,80.9644,81.0075,80.8696,80.8955,7530.0
2019-03-20 10:00:00,93.9,93.97,93.86,93.95,6118.0,80.8955,80.9558,80.861,80.9386,6118.0
2019-03-20 10:05:00,93.92,93.99,93.85,93.88,8899.0,80.9127,80.973,80.8524,80.8782,8899.0
2019-03-20 10:10:00,93.88,93.92,93.76,93.88,10472.0,80.8782,80.9127,80.7749,80.8782,10472.0
2019-03-20 10:15:00,93.86,93.92,93.84,93.89,10022.0,80.861,80.9127,80.8438,80.8869,10022.0
2019-03-20 10:20:00,93.9,93.95,93.88,93.93,7612.0,80.8955,80.9386,80.8782,80.9213,7612.0
2019-03-20 10:25:00,93.96,94.04,93.94,93.96,8753.0,80.9472,81.0161,80.9299,80.9472,8753.0
2019-03-20 10:30:00,93.98,94.01,93.9,93.91,9800.0,80.9644,80.9902,80.8955,80.9041,9800.0
2019-03-20 10:35:00,93.91,93.94,93.88,93.9,6400.0,80.9041,80.9299,80.8782,80.8955,6400.0
2019-03-20 10:40:00,93.9,93.97,93.85,93.9,8408.0,80.8955,80.9558,80.8524,80.8955,8408.0
2019-03-20 10:45:00,93.89,93.92,93.85,93.89,4791.0,80.8869,80.9127,80.8524,80.8869,4791.0
2019-03-20 10:50:00,93.89,94.0,93.88,93.96,8592.0,80.8869,80.9816,80.8782,80.9472,8592.0
2019-03-20 10:55:00,93.96,94.02,93.89,93.92,6763.0,80.9472,80.9989,80.8869,80.9127,6763.0
2019-03-20 11:00:00,93.93,94.06,93.93,94.02,8319.0,80.9213,81.0333,80.9213,80.9989,8319.0
2019-03-20 11:05:00,94.02,94.06,93.93,93.95,10106.0,80.9989,81.0333,80.9213,80.9386,10106.0
2019-03-20 11:10:00,93.96,93.96,93.79,93.79,7093.0,80.9472,80.9472,80.8007,80.8007,7093.0
2019-03-20 11:15:00,93.8,93.82,93.74,93.79,7088.0,80.8093,80.8266,80.7576,80.8007,7088.0
2019-03-20 11:20:00,93.8,93.81,93.75,93.77,9400.0,80.8093,80.8179,80.7662,80.7835,9400.0
2019-03-20 11:25:00,93.76,93.79,93.74,93.75,7565.0,80.7749,80.8007,80.7576,80.7662,7565.0
2019-03-20 11:30:00,93.75,93.85,93.74,93.79,6354.0,80.7662,80.8524,80.7576,80.8007,6354.0
2019-03-20 11:35:00,93.77,93.77,93.7,93.75,10957.0,80.7835,80.7835,80.7232,80.7662,10957.0
2019-03-20 11:40:00,93.73,93.74,93.66,93.68,10433.0,80.749,80.7576,80.6887,80.7059,10433.0
2019-03-20 11:45:00,93.67,93.74,93.66,93.7,12118.0,80.6973,80.7576,80.6887,80.7232,12118.0
2019-03-20 11:50:00,93.69,93.71,93.6,93.6,7818.0,80.7146,80.7318,80.637,80.637,7818.0
2019-03-20 11:55:00,93.59,93.63,93.56,93.59,7818.0,80.6284,80.6629,80.6026,80.6284,7818.0
2019-03-20 12:00:00,93.59,93.6,93.52,93.54,9669.0,80.6284,80.637,80.5681,80.5853,9669.0
2019-03-20 12:05:00,93.53,93.57,93.51,93.57,4939.0,80.5767,80.6112,80.5595,80.6112,4939.0
2019-03-20 12:10:00,93.54,93.56,93.5,93.5,6137.0,80.5853,80.6026,80.5509,80.5509,6137.0
2019-03-20 12:15:00,93.5,93.58,93.49,93.5,10616.0,80.5509,80.6198,80.5423,80.5509,10616.0
2019-03-20 12:20:00,93.51,93.52,93.42,93.44,6365.0,80.5595,80.5681,80.482,80.4992,6365.0
2019-03-20 12:25:00,93.43,93.54,93.42,93.48,10220.0,80.4906,80.5853,80.482,80.5336,10220.0
2019-03-20 12:30:00,93.48,93.49,93.24,93.3,12606.0,80.5336,80.5423,80.3269,80.3786,12606.0
2019-03-20 12:35:00,93.26,93.41,93.26,93.41,6513.0,80.3441,80.4733,80.3441,80.4733,6513.0
2019-03-20 12:40:00,93.41,93.45,93.36,93.38,7138.0,80.4733,80.5078,80.4303,80.4475,7138.0
2019-03-20 12:45:00,93.38,93.49,93.34,93.45,5728.0,80.4475,80.5423,80.413,80.5078,5728.0
2019-03-20 12:50:00,93.44,93.51,93.44,93.46,6367.0,80.4992,80.5595,80.4992,80.5164,6367.0
2019-03-20 12:55:00,93.48,93.53,93.44,93.53,23043.0,80.5336,80.5767,80.4992,80.5767,23043.0
2019-03-20 13:00:00,93.52,93.54,93.47,93.51,6464.0,80.5681,80.5853,80.525,80.5595,6464.0
2019-03-20 13:05:00,93.51,93.61,93.5,93.58,9144.0,80.5595,80.6456,80.5509,80.6198,9144.0
2019-03-20 13:10:00,93.59,93.62,93.54,93.55,9058.0,80.6284,80.6543,80.5853,80.5939,9058.0
2019-03-20 13:15:00,93.54,93.56,93.49,93.54,9253.0,80.5853,80.6026,80.5423,80.5853,9253.0
2019-03-20 13:20:00,93.54,93.56,93.49,93.53,7466.0,80.5853,80.6026,80.5423,80.5767,7466.0
2019-03-20 13:25:00,93.52,93.56,93.45,93.46,10016.0,80.5681,80.6026,80.5078,80.5164,10016.0
2019-03-20 13:30:00,93.45,93.54,93.45,93.53,11018.0,80.5078,80.5853,80.5078,80.5767,11018.0
2019-03-20 13:35:00,93.54,93.61,93.54,93.6,7072.0,80.5853,80.6456,80.5853,80.637,7072.0
2019-03-20 13:40:00,93.6,93.65,93.57,93.62,10412.0,80.637,80.6801,80.6112,80.6543,10412.0
2019-03-20 13:45:00,93.63,93.67,93.62,93.67,6321.0,80.6629,80.6973,80.6543,80.6973,6321.0
2019-03-20 13:50:00,93.66,93.71,93.63,93.71,15786.0,80.6887,80.7318,80.6629,80.7318,15786.0
2019-03-20 13:55:00,93.7,93.74,93.69,93.73,7601.0,80.7232,80.7576,80.7146,80.749,7601.0
2019-03-20 14:00:00,93.75,93.97,93.75,93.93,21193.0,80.7662,80.9558,80.7662,80.9213,21193.0
2019-03-20 14:05:00,93.95,94.03,93.91,93.99,10456.0,80.9386,81.0075,80.9041,80.973,10456.0
2019-03-20 14:10:00,94.02,94.17,94.02,94.12,16072.0,80.9989,81.1281,80.9989,81.085,16072.0
2019-03-20 14:15:00,94.11,94.13,93.9,93.92,9496.0,81.0764,81.0936,80.8955,80.9127,9496.0
2019-03-20 14:20:00,93.92,93.97,93.79,93.8,18528.0,80.9127,80.9558,80.8007,80.8093,18528.0
2019-03-20 14:25:00,93.82,93.86,93.75,93.84,13304.0,80.8266,80.861,80.7662,80.8438,13304.0
2019-03-20 14:30:00,93.86,94.0,93.82,93.98,17025.0,80.861,80.9816,80.8266,80.9644,17025.0
2019-03-20 14:35:00,93.97,93.99,93.87,93.98,11586.0,80.9558,80.973,80.8696,80.9644,11586.0
2019-03-20 14:40:00,93.96,94.05,93.96,94.01,9962.0,80.9472,81.0247,80.9472,80.9902,9962.0
2019-03-20 14:45:00,94.01,94.1,93.99,94.07,13364.0,80.9902,81.0678,80.973,81.0419,13364.0
2019-03-20 14:50:00,94.07,94.1,93.98,93.98,11555.0,81.0419,81.0678,80.9644,80.9644,11555.0
2019-03-20 14:55:00,93.96,94.01,93.92,93.92,9619.0,80.9472,80.9902,80.9127,80.9127,9619.0
2019-03-20 15:00:00,93.96,93.99,93.77,93.78,9358.0,80.9472,80.973,80.7835,80.7921,9358.0
2019-03-20 15:05:00,93.77,93.83,93.69,93.79,9667.0,80.7835,80.8352,80.7146,80.8007,9667.0
2019-03-20 15:10:00,93.8,93.85,93.71,93.81,11873.0,80.8093,80.8524,80.7318,80.8179,11873.0
2019-03-20 15:15:00,93.81,93.83,93.71,93.75,9542.0,80.8179,80.8352,80.7318,80.7662,9542.0
2019-03-20 15:20:00,93.75,93.82,93.64,93.66,17474.0,80.7662,80.8266,80.6715,80.6887,17474.0
2019-03-20 15:25:00,93.66,93.69,93.58,93.62,15034.0,80.6887,80.7146,80.6198,80.6543,15034.0
2019-03-20 15:30:00,93.62,93.63,93.25,93.27,32014.0,80.6543,80.6629,80.3355,80.3527,32014.0
2019-03-20 15:35:00,93.27,93.33,93.19,93.2,19437.0,80.3527,80.4044,80.2838,80.2924,19437.0
2019-03-20 15:40:00,93.18,93.25,93.15,93.23,31729.0,80.2752,80.3355,80.2493,80.3183,31729.0
2019-03-20 15:45:00,93.23,93.33,93.19,93.2,39193.0,80.3183,80.4044,80.2838,80.2924,39193.0
2019-03-20 15:50:00,93.2,93.22,93.05,93.09,42812.0,80.2924,80.3097,80.1632,80.1977,42812.0
2019-03-20 15:55:00,93.07,93.2,93.04,93.04,158851.0,80.1804,80.2924,80.1546,80.1546,158851.0
2019-03-21 09:30:00,93.0,93.15,92.51,93.13,22075.0,80.1201,80.2493,79.698,80.2321,22075.0
2019-03-21 09:35:00,93.08,93.51,92.91,93.36,24402.0,80.189,80.5595,80.0426,80.4303,24402.0
2019-03-21 09:40:00,93.36,93.58,93.35,93.52,10623.0,80.4303,80.6198,80.4216,80.5681,10623.0
2019-03-21 09:45:00,93.55,93.64,93.47,93.55,12263.0,80.5939,80.6715,80.525,80.5939,12263.0
2019-03-21 09:50:00,93.53,93.72,93.47,93.7,24056.0,80.5767,80.7404,80.525,80.7232,24056.0
2019-03-21 09:55:00,93.73,93.97,93.72,93.95,23353.0,80.749,80.9558,80.7404,80.9386,23353.0
2019-03-21 10:00:00,93.96,94.08,93.84,93.87,16959.0,80.9472,81.0505,80.8438,80.8696,16959.0
2019-03-21 10:05:00,93.85,93.98,93.85,93.9,21990.0,80.8524,80.9644,80.8524,80.8955,21990.0
2019-03-21 10:10:00,93.93,94.09,93.87,93.89,27258.0,80.9213,81.0592,80.8696,80.8869,27258.0
2019-03-21 10:15:00,93.88,93.99,93.88,93.9,12441.0,80.8782,80.973,80.8782,80.8955,12441.0
2019-03-21 10:20:00,93.9,93.98,93.9,93.9,8749.0,80.8955,80.9644,80.8955,80.8955,8749.0
2019-03-21 10:25:00,93.91,94.05,93.88,93.94,8042.0,80.9041,81.0247,80.8782,80.9299,8042.0
2019-03-21 10:30:00,93.94,93.99,93.87,93.98,10762.0,80.9299,80.973,80.8696,80.9644,10762.0
2019-03-21 10:35:00,94.04,94.04,93.95,93.95,4400.0,81.0161,81.0161,80.9386,80.9386,4400.0
2019-03-21 10:40:00,93.98,94.0,93.93,93.99,11494.0,80.9644,80.9816,80.9213,80.973,11494.0
2019-03-21 10:45:00,94.01,94.11,94.01,94.05,12407.0,80.9902,81.0764,80.9902,81.0247,12407.0
2019-03-21 10:50:00,94.06,94.11,94.01,94.11,8560.0,81.0333,81.0764,80.9902,81.0764,8560.0
2019-03-21 10:55:00,94.12,94.26,94.11,94.25,25086.0,81.085,81.2056,81.0764,81.197,25086.0
2019-03-21 11:00:00,94.26,94.47,94.25,94.35,37335.0,81.2056,81.3865,81.197,81.2832,37335.0
2019-03-21 11:05:00,94.36,94.5,94.35,94.38,72980.0,81.2918,81.4124,81.2832,81.309,72980.0
2019-03-21 11:10:00,94.38,94.41,94.35,94.41,5977.0,81.309,81.3348,81.2832,81.3348,5977.0
2019-03-21 11:15:00,94.42,94.53,94.4,94.52,7892.0,81.3435,81.4382,81.3262,81.4296,7892.0
2019-03-21 11:20:00,94.52,94.55,94.5,94.55,7529.0,81.4296,81.4555,81.4124,81.4555,7529.0
2019-03-21 11:25:00,94.55,94.59,94.48,94.5,5400.0,81.4555,81.4899,81.3951,81.4124,5400.0
2019-03-21 11:30:00,94.51,94.57,94.46,94.5,11350.0,81.421,81.4727,81.3779,81.4124,11350.0
2019-03-21 11:35:00,94.5,94.56,94.46,94.48,11579.0,81.4124,81.4641,81.3779,81.3951,11579.0
2019-03-21 11:40:00,94.48,94.62,94.47,94.58,11981.0,81.3951,81.5158,81.3865,81.4813,11981.0
2019-03-21 11:45:00,94.58,94.65,94.56,94.62,7954.0,81.4813,81.5416,81.4641,81.5158,7954.0
2019-03-21 11:50:00,94.62,94.64,94.58,94.62,4500.0,81.5158,81.533,81.4813,81.5158,4500.0
2019-03-21 11:55:00,94.62,94.71,94.58,94.7,6149.0,81.5158,81.5933,81.4813,81.5847,6149.0
2019-03-21 12:00:00,94.69,94.71,94.61,94.61,5549.0,81.5761,81.5933,81.5071,81.5071,5549.0
2019-03-21 12:05:00,94.6,94.6,94.53,94.53,9172.0,81.4985,81.4985,81.4382,81.4382,9172.0
2019-03-21 12:10:00,94.54,94.6,94.54,94.55,5957.0,81.4468,81.4985,81.4468,81.4555,5957.0
2019-03-21 12:15:00,94.56,94.58,94.46,94.46,21259.0,81.4641,81.4813,81.3779,81.3779,21259.0
2019-03-21 12:20:00,94.46,94.53,94.44,94.52,13414.0,81.3779,81.4382,81.3607,81.4296,13414.0
2019-03-21 12:25:00,94.53,94.53,94.39,94.43,4512.0,81.4382,81.4382,81.3176,81.3521,4512.0
2019-03-21 12:30:00,94.42,94.43,94.37,94.41,6916.0,81.3435,81.3521,81.3004,81.3348,6916.0
2019-03-21 12:35:00,94.42,94.43,94.34,94.43,37606.0,81.3435,81.3521,81.2745,81.3521,37606.0
2019-03-21 12:40:00,94.44,94.49,94.38,94.39,5041.0,81.3607,81.4038,81.309,81.3176,5041.0
2019-03-21 12:45:00,94.37,94.38,94.31,94.31,4275.0,81.3004,81.309,81.2487,81.2487,4275.0
2019-03-21 12:50:00,94.31,94.38,94.29,94.38,7359.0,81.2487,81.309,81.2315,81.309,7359.0
2019-03-21 12:55:00,94.4,94.43,94.38,94.41,3988.0,81.3262,81.3521,81.309,81.3348,3988.0
2019-03-21 13:00:00,94.41,94.48,94.4,94.48,8900.0,81.3348,81.3951,81.3262,81.3951,8900.0
2019-03-21 13:05:00,94.47,94.47,94.43,94.44,12246.0,81.3865,81.3865,81.3521,81.3607,12246.0
2019-03-21 13:10:00,94.45,94.52,94.42,94.42,5041.0,81.3693,81.4296,81.3435,81.3435,5041.0
2019-03-21 13:15:00,94.42,94.46,94.37,94.42,4089.0,81.3435,81.3779,81.3004,81.3435,4089.0
2019-03-21 13:20:00,94.42,94.42,94.36,94.41,6815.0,81.3435,81.3435,81.2918,81.3348,6815.0
2019-03-21 13:25:00,94.41,94.47,94.41,94.45,4471.0,81.3348,81.3865,81.3348,81.3693,4471.0
2019-03-21 13:30:00,94.47,94.5,94.42,94.43,6570.0,81.3865,81.4124,81.3435,81.3521,6570.0
2019-03-21 13:35:00,94.43,94.43,94.37,94.41,12374.0,81.3521,81.3521,81.3004,81.3348,12374.0
2019-03-21 13:40:00,94.41,94.46,94.35,94.41,15154.0,81.3348,81.3779,81.2832,81.3348,15154.0
2019-03-21 13:45:00,94.39,94.48,94.36,94.45,12725.0,81.3176,81.3951,81.2918,81.3693,12725.0
2019-03-21 13:50:00,94.46,94.5,94.42,94.5,8543.0,81.3779,81.4124,81.3435,81.4124,8543.0
2019-03-21 13:55:00,94.49,94.5,94.34,94.42,9424.0,81.4038,81.4124,81.2745,81.3435,9424.0
2019-03-21 14:00:00,94.42,94.49,94.42,94.48,7805.0,81.3435,81.4038,81.3435,81.3951,7805.0
2019-03-21 14:05:00,94.48,94.53,94.46,94.5,7104.0,81.3951,81.4382,81.3779,81.4124,7104.0
2019-03-21 14:10:00,94.51,94.57,94.49,94.51,8757.0,81.421,81.4727,81.4038,81.421,8757.0
2019-03-21 14:15:00,94.5,94.53,94.41,94.44,10323.0,81.4124,81.4382,81.3348,81.3607,10323.0
2019-03-21 14:20:00,94.45,94.5,94.42,94.45,13841.0,81.3693,81.4124,81.3435,81.3693,13841.0
2019-03-21 14:25:00,94.46,94.56,94.46,94.56,7952.0,81.3779,81.4641,81.3779,81.4641,7952.0
2019-03-21 14:30:00,94.56,94.56,94.5,94.5,7830.0,81.4641,81.4641,81.4124,81.4124,7830.0
2019-03-21 14:35:00,94.48,94.57,94.48,94.57,6410.0,81.3951,81.4727,81.3951,81.4727,6410.0
2019-03-21 14:40:00,94.58,94.6,94.5,94.59,9579.0,81.4813,81.4985,81.4124,81.4899,9579.0
2019-03-21 14:45:00,94.57,94.64,94.56,94.64,21839.0,81.4727,81.533,81.4641,81.533,21839.0
2019-03-21 14:50:00,94.65,94.67,94.5,94.54,13388.0,81.5416,81.5588,81.4124,81.4468,13388.0
2019-03-21 14:55:00,94.55,94.56,94.47,94.47,10115.0,81.4555,81.4641,81.3865,81.3865,10115.0
2019-03-21 15:00:00,94.48,94.56,94.46,94.56,13187.0,81.3951,81.4641,81.3779,81.4641,13187.0
2019-03-21 15:05:00,94.56,94.67,94.56,94.6,9741.0,81.4641,81.5588,81.4641,81.4985,9741.0
2019-03-21 15:10:00,94.6,94.6,94.45,94.5,18192.0,81.4985,81.4985,81.3693,81.4124,18192.0
2019-03-21 15:15:00,94.51,94.61,94.44,94.61,48145.0,81.421,81.5071,81.3607,81.5071,48145.0
2019-03-21 15:20:00,94.61,94.72,94.6,94.72,34325.0,81.5071,81.6019,81.4985,81.6019,34325.0
2019-03-21 15:25:00,94.72,94.76,94.68,94.7,19029.0,81.6019,81.6364,81.5675,81.5847,19029.0
2019-03-21 15:30:00,94.7,94.75,94.67,94.7,33519.0,81.5847,81.6278,81.5588,81.5847,33519.0
2019-03-21 15:35:00,94.7,94.81,94.69,94.81,23859.0,81.5847,81.6794,81.5761,81.6794,23859.0
2019-03-21 15:40:00,94.78,94.92,94.77,94.9,23848.0,81.6536,81.7742,81.645,81.757,23848.0
2019-03-21 15:45:00,94.91,94.93,94.73,94.76,35828.0,81.7656,81.7828,81.6105,81.6364,35828.0
2019-03-21 15:50:00,94.75,94.8,94.71,94.73,35303.0,81.6278,81.6708,81.5933,81.6105,35303.0
2019-03-21 15:55:00,94.73,94.76,94.56,94.6,144141.0,81.6105,81.6364,81.4641,81.4985,144141.0
2019-03-22 09:30:00,94.33,94.68,94.3,94.44,22951.0,81.2659,81.5675,81.2401,81.3607,22951.0
2019-03-22 09:35:00,94.44,94.5,94.23,94.42,9023.0,81.3607,81.4124,81.1798,81.3435,9023.0
2019-03-22 09:40:00,94.39,94.56,94.35,94.42,20789.0,81.3176,81.4641,81.2832,81.3435,20789.0
2019-03-22 09:45:00,94.35,94.41,94.27,94.31,14941.0,81.2832,81.3348,81.2142,81.2487,14941.0
2019-03-22 09:50:00,94.29,94.33,94.09,94.1,14893.0,81.2315,81.2659,81.0592,81.0678,14893.0
2019-03-22 09:55:00,94.07,94.24,94.03,94.24,15468.0,81.0419,81.1884,81.0075,81.1884,15468.0
2019-03-22 10:00:00,94.2,94.35,94.1,94.13,9741.0,81.1539,81.2832,81.0678,81.0936,9741.0
2019-03-22 10:05:00,94.12,94.45,94.12,94.45,6449.0,81.085,81.3693,81.085,81.3693,6449.0
2019-03-22 10:10:00,94.41,94.49,94.36,94.41,8310.0,81.3348,81.4038,81.2918,81.3348,8310.0
2019-03-22 10:15:00,94.42,94.57,94.33,94.56,11857.0,81.3435,81.4727,81.2659,81.4641,11857.0
2019-03-22 10:20:00,94.56,94.65,94.44,94.45,23912.0,81.4641,81.5416,81.3607,81.3693,23912.0
2019-03-22 10:25:00,94.44,94.45,94.27,94.28,10221.0,81.3607,81.3693,81.2142,81.2228,10221.0
2019-03-22 10:30:00,94.3,94.5,94.28,94.5,22862.0,81.2401,81.4124,81.2228,81.4124,22862.0
2019-03-22 10:35:00,94.52,94.67,94.48,94.55,15681.0,81.4296,81.5588,81.3951,81.4555,15681.0
2019-03-22 10:40:00,94.53,94.56,94.43,94.56,10579.0,81.4382,81.4641,81.3521,81.4641,10579.0
2019-03-22 10:45:00,94.59,94.61,94.49,94.52,8786.0,81.4899,81.5071,81.4038,81.4296,8786.0
2019-03-22 10:50:00,94.5,94.57,94.49,94.57,8509.0,81.4124,81.4727,81.4038,81.4727,8509.0
2019-03-22 10:55:00,94.56,94.64,94.32,94.34,12485.0,81.4641,81.533,81.2573,81.2745,12485.0
2019-03-22 11:00:00,94.33,94.4,94.31,94.38,7916.0,81.2659,81.3262,81.2487,81.309,7916.0
2019-03-22 11:05:00,94.36,94.48,94.35,94.43,6986.0,81.2918,81.3951,81.2832,81.3521,6986.0
2019-03-22 11:10:00,94.45,94.48,94.33,94.48,8758.0,81.3693,81.3951,81.2659,81.3951,8758.0
2019-03-22 11:15:00,94.45,94.61,94.37,94.56,8875.0,81.3693,81.5071,81.3004,81.4641,8875.0
2019-03-22 11:20:00,94.57,94.59,94.46,94.46,8836.0,81.4727,81.4899,81.3779,81.3779,8836.0
2019-03-22 11:25:00,94.45,94.51,94.37,94.44,10390.0,81.3693,81.421,81.3004,81.3607,10390.0
2019-03-22 11:30:00,94.43,94.51,94.29,94.33,8178.0,81.3521,81.421,81.2315,81.2659,8178.0
2019-03-22 11:35:00,94.31,94.31,94.18,94.18,7554.0,81.2487,81.2487,81.1367,81.1367,7554.0
2019-03-22 11:40:00,94.18,94.19,94.05,94.06,5018.0,81.1367,81.1453,81.0247,81.0333,5018.0
2019-03-22 11:45:00,94.07,94.21,94.03,94.15,11192.0,81.0419,81.1625,81.0075,81.1109,11192.0
2019-03-22 11:50:00,94.13,94.13,94.02,94.05,6378.0,81.0936,81.0936,80.9989,81.0247,6378.0
2019-03-22 11:55:00,94.04,94.09,93.91,93.91,24798.0,81.0161,81.0592,80.9041,80.9041,24798.0
2019-03-22 12:00:00,93.91,94.2,93.89,94.16,8820.0,80.9041,81.1539,80.8869,81.1195,8820.0
2019-03-22 12:05:00,94.15,94.22,94.12,94.17,9162.0,81.1109,81.1712,81.085,81.1281,9162.0
2019-03-22 12:10:00,94.15,94.2,94.08,94.09,8611.0,81.1109,81.1539,81.0505,81.0592,8611.0
2019-03-22 12:15:00,94.08,94.16,94.06,94.1,7199.0,81.0505,81.1195,81.0333,81.0678,7199.0
2019-03-22 12:20:00,94.1,94.17,94.03,94.12,7270.0,81.0678,81.1281,81.0075,81.085,7270.0
2019-03-22 12:25:00,94.14,94.14,94.04,94.09,4510.0,81.1022,81.1022,81.0161,81.0592,4510.0
2019-03-22 12:30:00,94.09,94.22,94.06,94.19,5439.0,81.0592,81.1712,81.0333,81.1453,5439.0
2019-03-22 12:35:00,94.18,94.19,94.11,94.14,4033.0,81.1367,81.1453,81.0764,81.1022,4033.0
2019-03-22 12:40:00,94.15,94.15,93.95,93.98,5716.0,81.1109,81.1109,80.9386,80.9644,5716.0
2019-03-22 12:45:00,93.97,94.11,93.97,94.08,4266.0,80.9558,81.0764,80.9558,81.0505,4266.0
2019-03-22 12:50:00,94.07,94.26,94.06,94.26,7815.0,81.0419,81.2056,81.0333,81.2056,7815.0
2019-03-22 12:55:00,94.26,94.29,94.16,94.27,8549.0,81.2056,81.2315,81.1195,81.2142,8549.0
2019-03-22 13:00:00,94.25,94.41,94.25,94.33,6054.0,81.197,81.3348,81.197,81.2659,6054.0
2019-03-22 13:05:00,94.32,94.44,94.3,94.43,5619.0,81.2573,81.3607,81.2401,81.3521,5619.0
2019-03-22 13:10:00,94.41,94.42,94.33,94.36,6900.0,81.3348,81.3435,81.2659,81.2918,6900.0
2019-03-22 13:15:00,94.33,94.35,94.29,94.29,4900.0,81.2659,81.2832,81.2315,81.2315,4900.0
2019-03-22 13:20:00,94.29,94.37,94.27,94.35,5750.0,81.2315,81.3004,81.2142,81.2832,5750.0
2019-03-22 13:25:00,94.33,94.37,94.27,94.28,4493.0,81.2659,81.3004,81.2142,81.2228,4493.0
2019-03-22 13:30:00,94.27,94.41,94.27,94.33,6212.0,81.2142,81.3348,81.2142,81.2659,6212.0
2019-03-22 13:35:00,94.33,94.37,94.3,94.34,8274.0,81.2659,81.3004,81.2401,81.2745,8274.0
2019-03-22 13:40:00,94.34,94.43,94.34,94.42,5979.0,81.2745,81.3521,81.2745,81.3435,5979.0
2019-03-22 13:45:00,94.43,94.45,94.35,94.4,5146.0,81.3521,81.3693,81.2832,81.3262,5146.0
2019-03-22 13:50:00,94.4,94.44,94.36,94.39,5590.0,81.3262,81.3607,81.2918,81.3176,5590.0
2019-03-22 13:55:00,94.37,94.38,94.25,94.26,5651.0,81.3004,81.309,81.197,81.2056,5651.0
2019-03-22 14:00:00,94.25,94.5,94.25,94.5,14090.0,81.197,81.4124,81.197,81.4124,14090.0
2019-03-22 14:05:00,94.51,94.61,94.49,94.6,5269.0,81.421,81.5071,81.4038,81.4985,5269.0
2019-03-22 14:10:00,94.6,94.75,94.6,94.75,6803.0,81.4985,81.6278,81.4985,81.6278,6803.0
2019-03-22 14:15:00,94.76,94.85,94.72,94.73,7712.0,81.6364,81.7139,81.6019,81.6105,7712.0
2019-03-22 14:20:00,94.72,94.84,94.72,94.84,6604.0,81.6019,81.7053,81.6019,81.7053,6604.0
2019-03-22 14:25:00,94.83,94.83,94.72,94.74,8689.0,81.6967,81.6967,81.6019,81.6191,8689.0
2019-03-22 14:30:00,94.73,94.77,94.59,94.59,7626.0,81.6105,81.645,81.4899,81.4899,7626.0
2019-03-22 14:35:00,94.58,94.7,94.57,94.67,8073.0,81.4813,81.5847,81.4727,81.5588,8073.0
2019-03-22 14:40:00,94.66,94.76,94.66,94.7,5950.0,81.5502,81.6364,81.5502,81.5847,5950.0
2019-03-22 14:45:00,94.69,94.77,94.69,94.77,6391.0,81.5761,81.645,81.5761,81.645,6391.0
2019-03-22 14:50:00,94.74,94.87,94.74,94.8,7467.0,81.6191,81.7311,81.6191,81.6708,7467.0
2019-03-22 14:55:00,94.83,94.87,94.78,94.8,5925.0,81.6967,81.7311,81.6536,81.6708,5925.0
2019-03-22 15:00:00,94.78,94.92,94.68,94.68,11249.0,81.6536,81.7742,81.5675,81.5675,11249.0
2019-03-22 15:05:00,94.68,94.82,94.68,94.73,7729.0,81.5675,81.6881,81.5675,81.6105,7729.0
2019-03-22 15:10:00,94.74,94.75,94.52,94.54,8234.0,81.6191,81.6278,81.4296,81.4468,8234.0
2019-03-22 15:15:00,94.56,94.69,94.52,94.58,9169.0,81.4641,81.5761,81.4296,81.4813,9169.0
2019-03-22 15:20:00,94.55,94.65,94.5,94.65,11094.0,81.4555,81.5416,81.4124,81.5416,11094.0
2019-03-22 15:25:00,94.63,94.67,94.49,94.49,25309.0,81.5244,81.5588,81.4038,81.4038,25309.0
2019-03-22 15:30:00,94.47,94.49,94.28,94.29,19514.0,81.3865,81.4038,81.2228,81.2315,19514.0
2019-03-22 15:35:00,94.29,94.41,94.25,94.3,27597.0,81.2315,81.3348,81.197,81.2401,27597.0
2019-03-22 15:40:00,94.3,94.31,94.18,94.21,20568.0,81.2401,81.2487,81.1367,81.1625,20568.0
2019-03-22 15:45:00,94.19,94.36,94.17,94.32,32479.0,81.1453,81.2918,81.1281,81.2573,32479.0
2019-03-22 15:50:00,94.33,94.34,94.14,94.2,34604.0,81.2659,81.2745,81.1022,81.1539,34604.0
2019-03-22 15:55:00,94.2,94.32,94.13,94.17,152245.0,81.1539,81.2573,81.0936,81.1281,152245.0
2019-03-25 09:30:00,94.36,94.65,94.35,94.65,18646.0,81.2918,81.5416,81.2832,81.5416,18646.0
2019-03-25 09:35:00,94.69,94.73,94.42,94.65,14330.0,81.5761,81.6105,81.3435,81.5416,14330.0
2019-03-25 09:40:00,94.54,94.67,94.48,94.51,10559.0,81.4468,81.5588,81.3951,81.421,10559.0
2019-03-25 09:45:00,94.51,94.51,94.21,94.26,8726.0,81.421,81.421,81.1625,81.2056,8726.0
2019-03-25 09:50:00,94.28,94.35,94.21,94.33,6826.0,81.2228,81.2832,81.1625,81.2659,6826.0
2019-03-25 09:55:00,94.32,94.34,94.16,94.17,26383.0,81.2573,81.2745,81.1195,81.1281,26383.0
2019-03-25 10:00:00,94.19,94.36,94.19,94.3,14887.0,81.1453,81.2918,81.1453,81.2401,14887.0
2019-03-25 10:05:00,94.31,94.42,94.28,94.28,15903.0,81.2487,81.3435,81.2228,81.2228,15903.0
2019-03-25 10:10:00,94.26,94.28,94.18,94.22,11247.0,81.2056,81.2228,81.1367,81.1712,11247.0
2019-03-25 10:15:00,94.22,94.28,94.17,94.17,8752.0,81.1712,81.2228,81.1281,81.1281,8752.0
2019-03-25 10:20:00,94.16,94.21,94.1,94.19,10108.0,81.1195,81.1625,81.0678,81.1453,10108.0
2019-03-25 10:25:00,94.19,94.32,94.16,94.29,8303.0,81.1453,81.2573,81.1195,81.2315,8303.0
2019-03-25 10:30:00,94.29,94.37,94.29,94.31,9839.0,81.2315,81.3004,81.2315,81.2487,9839.0
2019-03-25 10:35:00,94.3,94.37,94.27,94.29,6880.0,81.2401,81.3004,81.2142,81.2315,6880.0
2019-03-25 10:40:00,94.31,94.42,94.3,94.39,10323.0,81.2487,81.3435,81.2401,81.3176,10323.0
2019-03-25 10:45:00,94.37,94.45,94.32,94.42,7034.0,81.3004,81.3693,81.2573,81.3435,7034.0
2019-03-25 10:50:00,94.47,94.71,94.47,94.65,7918.0,81.3865,81.5933,81.3865,81.5416,7918.0
2019-03-25 10:55:00,94.65,94.7,94.63,94.69,6503.0,81.5416,81.5847,81.5244,81.5761,6503.0
2019-03-25 11:00:00,94.7,94.71,94.52,94.54,7404.0,81.5847,81.5933,81.4296,81.4468,7404.0
2019-03-25 11:05:00,94.52,94.64,94.51,94.54,8336.0,81.4296,81.533,81.421,81.4468,8336.0
2019-03-25 11:10:00,94.56,94.58,94.47,94.57,6626.0,81.4641,81.4813,81.3865,81.4727,6626.0
2019-03-25 11:15:00,94.55,94.72,94.55,94.7,7370.0,81.4555,81.6019,81.4555,81.5847,7370.0
2019-03-25 11:20:00,94.74,94.77,94.58,94.6,8329.0,81.6191,81.645,81.4813,81.4985,8329.0
2019-03-25 11:25:00,94.6,94.78,94.6,94.78,5620.0,81.4985,81.6536,81.4985,81.6536,5620.0
2019-03-25 11:30:00,94.76,94.8,94.62,94.63,10172.0,81.6364,81.6708,81.5158,81.5244,10172.0
2019-03-25 11:35:00,94.64,94.65,94.54,94.56,9091.0,81.533,81.5416,81.4468,81.4641,9091.0
2019-03-25 11:40:00,94.56,94.56,94.45,94.48,7270.0,81.4641,81.4641,81.3693,81.3951,7270.0
2019-03-25 11:45:00,94.47,94.52,94.43,94.43,6828.0,81.3865,81.4296,81.3521,81.3521,6828.0
2019-03-25 11:50:00,94.42,94.48,94.41,94.46,11498.0,81.3435,81.3951,81.3348,81.3779,11498.0
2019-03-25 11:55:00,94.46,94.47,94.28,94.28,7535.0,81.3779,81.3865,81.2228,81.2228,7535.0
2019-03-25 12:00:00,94.29,94.32,94.27,94.31,8516.0,81.2315,81.2573,81.2142,81.2487,8516.0
2019-03-25 12:05:00,94.32,94.35,94.28,94.29,5800.0,81.2573,81.2832,81.2228,81.2315,5800.0
2019-03-25 12:10:00,94.25,94.35,94.23,94.24,6724.0,81.197,81.2832,81.1798,81.1884,6724.0
2019-03-25 12:15:00,94.22,94.31,94.18,94.3,7182.0,81.1712,81.2487,81.1367,81.2401,7182.0
2019-03-25 12:20:00,94.32,94.34,94.24,94.24,7167.0,81.2573,81.2745,81.1884,81.1884,7167.0
2019-03-25 12:25:00,94.23,94.26,94.2,94.24,11223.0,81.1798,81.2056,81.1539,81.1884,11223.0
2019-03-25 12:30:00,94.22,94.26,94.08,94.12,29319.0,81.1712,81.2056,81.0505,81.085,29319.0
2019-03-25 12:35:00,94.1,94.1,94.03,94.04,7053.0,81.0678,81.0678,81.0075,81.0161,7053.0
2019-03-25 12:40:00,94.02,94.05,93.91,93.99,7612.0,80.9989,81.0247,80.9041,80.973,7612.0
2019-03-25 12:45:00,93.99,94.03,93.96,94.0,7969.0,80.973,81.0075,80.9472,80.9816,7969.0
2019-03-25 12:50:00,94.02,94.07,93.99,94.05,7951.0,80.9989,81.0419,80.973,81.0247,7951.0
2019-03-25 12:55:00,94.04,94.19,94.01,94.19,8716.0,81.0161,81.1453,80.9902,81.1453,8716.0
2019-03-25 13:00:00,94.2,94.21,94.07,94.09,7787.0,81.1539,81.1625,81.0419,81.0592,7787.0
2019-03-25 13:05:00,94.08,94.14,94.05,94.14,6540.0,81.0505,81.1022,81.0247,81.1022,6540.0
2019-03-25 13:10:00,94.13,94.33,94.13,94.33,5755.0,81.0936,81.2659,81.0936,81.2659,5755.0
2019-03-25 13:15:00,94.31,94.31,94.19,94.23,6526.0,81.2487,81.2487,81.1453,81.1798,6526.0
2019-03-25 13:20:00,94.23,94.3,94.17,94.23,7796.0,81.1798,81.2401,81.1281,81.1798,7796.0
2019-03-25 13:25:00,94.25,94.28,94.16,94.23,5778.0,81.197,81.2228,81.1195,81.1798,5778.0
2019-03-25 13:30:00,94.21,94.24,94.11,94.16,5458.0,81.1625,81.1884,81.0764,81.1195,5458.0
2019-03-25 13:35:00,94.17,94.25,94.17,94.2,4200.0,81.1281,81.197,81.1281,81.1539,4200.0
2019-03-25 13:40:00,94.21,94.24,94.11,94.11,5715.0,81.1625,81.1884,81.0764,81.0764,5715.0
2019-03-25 13:45:00,94.13,94.14,93.99,94.01,7062.0,81.0936,81.1022,80.973,80.9902,7062.0
2019-03-25 13:50:00,94.04,94.06,93.95,93.97,6584.0,81.0161,81.0333,80.9386,80.9558,6584.0
2019-03-25 13:55:00,93.96,94.05,93.93,94.02,10572.0,80.9472,81.0247,80.9213,80.9989,10572.0
2019-03-25 14:00:00,94.01,94.08,93.95,93.98,16119.0,80.9902,81.0505,80.9386,80.9644,16119.0
2019-03-25 14:05:00,93.98,93.99,93.92,93.98,5809.0,80.9644,80.973,80.9127,80.9644,5809.0
2019-03-25 14:10:00,93.99,94.09,93.98,94.04,10108.0,80.973,81.0592,80.9644,81.0161,10108.0
2019-03-25 14:15:00,94.03,94.06,93.94,93.98,8458.0,81.0075,81.0333,80.9299,80.9644,8458.0
2019-03-25 14:20:00,93.99,93.99,93.84,93.85,11386.0,80.973,80.973,80.8438,80.8524,11386.0
2019-03-25 14:25:00,93.89,93.96,93.82,93.96,8107.0,80.8869,80.9472,80.8266,80.9472,8107.0
2019-03-25 14:30:00,93.95,94.05,93.95,94.01,10328.0,80.9386,81.0247,80.9386,80.9902,10328.0
2019-03-25 14:35:00,93.99,94.1,93.99,94.1,6156.0,80.973,81.0678,80.973,81.0678,6156.0
2019-03-25 14:40:00,94.08,94.2,94.08,94.18,7892.0,81.0505,81.1539,81.0505,81.1367,7892.0
2019-03-25 14:45:00,94.19,94.21,94.14,94.14,7952.0,81.1453,81.1625,81.1022,81.1022,7952.0
2019-03-25 14:50:00,94.15,94.2,94.12,94.18,10501.0,81.1109,81.1539,81.085,81.1367,10501.0
2019-03-25 14:55:00,94.19,94.27,94.16,94.25,6649.0,81.1453,81.2142,81.1195,81.197,6649.0
2019-03-25 15:00:00,94.26,94.33,94.21,94.23,9004.0,81.2056,81.2659,81.1625,81.1798,9004.0
2019-03-25 15:05:00,94.23,94.29,94.2,94.25,8031.0,81.1798,81.2315,81.1539,81.197,8031.0
2019-03-25 15:10:00,94.26,94.45,94.26,94.38,10716.0,81.2056,81.3693,81.2056,81.309,10716.0
2019-03-25 15:15:00,94.37,94.39,94.25,94.26,13134.0,81.3004,81.3176,81.197,81.2056,13134.0
2019-03-25 15:20:00,94.27,94.4,94.25,94.34,10519.0,81.2142,81.3262,81.197,81.2745,10519.0
2019-03-25 15:25:00,94.34,94.41,94.3,94.35,15205.0,81.2745,81.3348,81.2401,81.2832,15205.0
2019-03-25 15:30:00,94.33,94.36,94.23,94.24,11905.0,81.2659,81.2918,81.1798,81.1884,11905.0
2019-03-25 15:35:00,94.23,94.28,94.15,94.15,17425.0,81.1798,81.2228,81.1109,81.1109,17425.0
2019-03-25 15:40:00,94.16,94.23,94.11,94.22,21224.0,81.1195,81.1798,81.0764,81.1712,21224.0
2019-03-25 15:45:00,94.2,94.25,94.1,94.12,24636.0,81.1539,81.197,81.0678,81.085,24636.0
2019-03-25 15:50:00,94.13,94.18,94.05,94.09,26414.0,81.0936,81.1367,81.0247,81.0592,26414.0
2019-03-25 15:55:00,94.1,94.17,93.99,94.0,120843.0,81.0678,81.1281,80.973,80.9816,120843.0
2019-03-26 09:30:00,94.08,94.57,94.08,94.42,33113.0,81.0505,81.4727,81.0505,81.3435,33113.0
2019-03-26 09:35:00,94.46,94.63,94.38,94.52,8049.0,81.3779,81.5244,81.309,81.4296,8049.0
2019-03-26 09:40:00,94.49,94.59,94.41,94.56,7365.0,81.4038,81.4899,81.3348,81.4641,7365.0
2019-03-26 09:45:00,94.54,94.6,94.3,94.31,10019.0,81.4468,81.4985,81.2401,81.2487,10019.0
2019-03-26 09:50:00,94.33,94.34,94.14,94.28,14624.0,81.2659,81.2745,81.1022,81.2228,14624.0
2019-03-26 09:55:00,94.29,94.29,94.11,94.26,11521.0,81.2315,81.2315,81.0764,81.2056,11521.0
2019-03-26 10:00:00,94.25,94.26,94.08,94.08,16417.0,81.197,81.2056,81.0505,81.0505,16417.0
2019-03-26 10:05:00,94.09,94.2,94.04,94.16,10561.0,81.0592,81.1539,81.0161,81.1195,10561.0
2019-03-26 10:10:00,94.17,94.28,94.14,94.24,13676.0,81.1281,81.2228,81.1022,81.1884,13676.0
2019-03-26 10:15:00,94.25,94.42,94.23,94.42,15394.0,81.197,81.3435,81.1798,81.3435,15394.0
2019-03-26 10:20:00,94.44,94.46,94.36,94.41,18764.0,81.3607,81.3779,81.2918,81.3348,18764.0
2019-03-26 10:25:00,94.42,94.51,94.38,94.43,12391.0,81.3435,81.421,81.309,81.3521,12391.0
2019-03-26 10:30:00,94.45,94.47,94.35,94.41,7830.0,81.3693,81.3865,81.2832,81.3348,7830.0
2019-03-26 10:35:00,94.39,94.42,94.34,94.37,7300.0,81.3176,81.3435,81.2745,81.3004,7300.0
2019-03-26 10:40:00,94.36,94.43,94.29,94.31,26815.0,81.2918,81.3521,81.2315,81.2487,26815.0
2019-03-26 10:45:00,94.32,94.4,94.29,94.4,26554.0,81.2573,81.3262,81.2315,81.3262,26554.0
2019-03-26 10:50:00,94.4,94.48,94.39,94.44,11430.0,81.3262,81.3951,81.3176,81.3607,11430.0
2019-03-26 10:55:00,94.44,94.59,94.43,94.55,10100.0,81.3607,81.4899,81.3521,81.4555,10100.0
2019-03-26 11:00:00,94.54,94.58,94.48,94.53,6473.0,81.4468,81.4813,81.3951,81.4382,6473.0
2019-03-26 11:05:00,94.53,94.53,94.44,94.45,5763.0,81.4382,81.4382,81.3607,81.3693,5763.0
2019-03-26 11:10:00,94.45,94.45,94.34,94.34,20587.0,81.3693,81.3693,81.2745,81.2745,20587.0
2019-03-26 11:15:00,94.34,94.42,94.27,94.28,7051.0,81.2745,81.3435,81.2142,81.2228,7051.0
2019-03-26 11:20:00,94.27,94.3,94.18,94.22,5476.0,81.2142,81.2401,81.1367,81.1712,5476.0
2019-03-26 11:25:00,94.24,94.25,94.18,94.25,4700.0,81.1884,81.197,81.1367,81.197,4700.0
2019-03-26 11:30:00,94.25,94.26,94.17,94.21,10240.0,81.197,81.2056,81.1281,81.1625,10240.0
2019-03-26 11:35:00,94.21,94.34,94.19,94.34,7448.0,81.1625,81.2745,81.1453,81.2745,7448.0
2019-03-26 11:40:00,94.34,94.39,94.33,94.33,4810.0,81.2745,81.3176,81.2659,81.2659,4810.0
2019-03-26 11:45:00,94.33,94.34,94.18,94.28,10010.0,81.2659,81.2745,81.1367,81.2228,10010.0
2019-03-26 11:50:00,94.25,94.29,94.14,94.2,6723.0,81.197,81.2315,81.1022,81.1539,6723.0
2019-03-26 11:55:00,94.19,94.22,94.15,94.18,7010.0,81.1453,81.1712,81.1109,81.1367,7010.0
2019-03-26 12:00:00,94.17,94.29,94.14,94.21,8358.0,81.1281,81.2315,81.1022,81.1625,8358.0
2019-03-26 12:05:00,94.19,94.22,94.14,94.19,4973.0,81.1453,81.1712,81.1022,81.1453,4973.0
2019-03-26 12:10:00,94.18,94.2,94.08,94.14,7200.0,81.1367,81.1539,81.0505,81.1022,7200.0
2019-03-26 12:15:00,94.12,94.2,94.12,94.17,5941.0,81.085,81.1539,81.085,81.1281,5941.0
2019-03-26 12:20:00,94.21,94.21,94.06,94.08,4100.0,81.1625,81.1625,81.0333,81.0505,4100.0
2019-03-26 12:25:00,94.06,94.09,94.04,94.05,9385.0,81.0333,81.0592,81.0161,81.0247,9385.0
2019-03-26 12:30:00,94.04,94.06,93.9,93.9,10016.0,81.0161,81.0333,80.8955,80.8955,10016.0
2019-03-26 12:35:00,93.91,93.94,93.87,93.91,9788.0,80.9041,80.9299,80.8696,80.9041,9788.0
2019-03-26 12:40:00,93.9,93.9,93.8,93.87,9082.0,80.8955,80.8955,80.8093,80.8696,9082.0
2019-03-26 12:45:00,93.87,93.87,93.77,93.8,3846.0,80.8696,80.8696,80.7835,80.8093,3846.0
2019-03-26 12:50:00,93.8,93.92,93.79,93.92,12355.0,80.8093,80.9127,80.8007,80.9127,12355.0
2019-03-26 12:55:00,93.96,93.97,93.85,93.9,8237.0,80.9472,80.9558,80.8524,80.8955,8237.0
2019-03-26 13:00:00,93.92,94.0,93.92,93.97,5501.0,80.9127,80.9816,80.9127,80.9558,5501.0
2019-03-26 13:05:00,93.95,94.0,93.95,93.97,4215.0,80.9386,80.9816,80.9386,80.9558,4215.0
2019-03-26 13:10:00,93.97,94.07,93.97,94.06,8263.0,80.9558,81.0419,80.9558,81.0333,8263.0
2019-03-26 13:15:00,94.06,94.1,94.0,94.08,6128.0,81.0333,81.0678,80.9816,81.0505,6128.0
2019-03-26 13:20:00,94.06,94.08,94.03,94.06,8171.0,81.0333,81.0505,81.0075,81.0333,8171.0
2019-03-26 13:25:00,94.06,94.06,93.99,94.0,9120.0,81.0333,81.0333,80.973,80.9816,9120.0
2019-03-26 13:30:00,94.01,94.02,93.93,93.96,8031.0,80.9902,80.9989,80.9213,80.9472,8031.0
2019-03-26 13:35:00,93.95,93.96,93.86,93.87,7200.0,80.9386,80.9472,80.861,80.8696,7200.0
2019-03-26 13:40:00,93.86,93.92,93.84,93.86,13031.0,80.861,80.9127,80.8438,80.861,13031.0
2019-03-26 13:45:00,93.86,93.91,93.85,93.87,8035.0,80.861,80.9041,80.8524,80.8696,8035.0
2019-03-26 13:50:00,93.87,93.91,93.82,93.91,19808.0,80.8696,80.9041,80.8266,80.9041,19808.0
2019-03-26 13:55:00,93.87,93.88,93.75,93.77,7238.0,80.8696,80.8782,80.7662,80.7835,7238.0
2019-03-26 14:00:00,93.78,93.81,93.76,93.79,5559.0,80.7921,80.8179,80.7749,80.8007,5559.0
2019-03-26 14:05:00,93.8,93.85,93.76,93.76,4186.0,80.8093,80.8524,80.7749,80.7749,4186.0
2019-03-26 14:10:00,93.76,93.76,93.7,93.75,8431.0,80.7749,80.7749,80.7232,80.7662,8431.0
2019-03-26 14:15:00,93.76,93.86,93.75,93.84,4389.0,80.7749,80.861,80.7662,80.8438,4389.0
2019-03-26 14:20:00,93.83,93.86,93.76,93.86,5183.0,80.8352,80.861,80.7749,80.861,5183.0
2019-03-26 14:25:00,93.84,93.86,93.79,93.81,5413.0,80.8438,80.861,80.8007,80.8179,5413.0
2019-03-26 14:30:00,93.78,93.82,93.74,93.82,6800.0,80.7921,80.8266,80.7576,80.8266,6800.0
2019-03-26 14:35:00,93.81,93.93,93.8,93.92,5530.0,80.8179,80.9213,80.8093,80.9127,5530.0
2019-03-26 14:40:00,93.92,93.96,93.9,93.93,6303.0,80.9127,80.9472,80.8955,80.9213,6303.0
2019-03-26 14:45:00,93.93,93.96,93.91,93.92,8898.0,80.9213,80.9472,80.9041,80.9127,8898.0
2019-03-26 14:50:00,93.92,93.97,93.89,93.9,8260.0,80.9127,80.9558,80.8869,80.8955,8260.0
2019-03-26 14:55:00,93.9,94.04,93.89,94.04,9264.0,80.8955,81.0161,80.8869,81.0161,9264.0
2019-03-26 15:00:00,94.03,94.1,94.01,94.05,10451.0,81.0075,81.0678,80.9902,81.0247,10451.0
2019-03-26 15:05:00,94.06,94.11,94.04,94.09,5196.0,81.0333,81.0764,81.0161,81.0592,5196.0
2019-03-26 15:10:00,94.07,94.11,94.03,94.04,7740.0,81.0419,81.0764,81.0075,81.0161,7740.0
2019-03-26 15:15:00,94.05,94.17,94.05,94.07,14358.0,81.0247,81.1281,81.0247,81.0419,14358.0
2019-03-26 15:20:00,94.07,94.09,94.01,94.03,8266.0,81.0419,81.0592,80.9902,81.0075,8266.0
2019-03-26 15:25:00,94.02,94.05,93.98,93.99,8620.0,80.9989,81.0247,80.9644,80.973,8620.0
2019-03-26 15:30:00,93.99,94.05,93.92,93.99,36936.0,80.973,81.0247,80.9127,80.973,36936.0
2019-03-26 15:35:00,94.0,94.08,93.91,93.93,67894.0,80.9816,81.0505,80.9041,80.9213,67894.0
2019-03-26 15:40:00,93.93,93.97,93.89,93.92,41552.0,80.9213,80.9558,80.8869,80.9127,41552.0
2019-03-26 15:45:00,93.91,93.99,93.89,93.95,39525.0,80.9041,80.973,80.8869,80.9386,39525.0
2019-03-26 15:50:00,93.96,94.05,93.94,94.02,49231.0,80.9472,81.0247,80.9299,80.9989,49231.0
2019-03-26 15:55:00,94.03,94.13,93.97,94.1,169582.0,81.0075,81.0936,80.9558,81.0678,169582.0
2019-03-27 09:30:00,94.05,94.29,93.97,94.11,20042.0,81.0247,81.2315,80.9558,81.0764,20042.0
2019-03-27 09:35:00,94.12,94.31,94.01,94.12,11512.0,81.085,81.2487,80.9902,81.085,11512.0
2019-03-27 09:40:00,94.11,94.3,94.11,94.28,7388.0,81.0764,81.2401,81.0764,81.2228,7388.0
2019-03-27 09:45:00,94.29,94.37,94.24,94.29,7625.0,81.2315,81.3004,81.1884,81.2315,7625.0
2019-03-27 09:50:00,94.28,94.29,94.18,94.23,7822.0,81.2228,81.2315,81.1367,81.1798,7822.0
2019-03-27 09:55:00,94.23,94.24,94.11,94.2,8587.0,81.1798,81.1884,81.0764,81.1539,8587.0
2019-03-27 10:00:00,94.18,94.25,94.12,94.23,10956.0,81.1367,81.197,81.085,81.1798,10956.0
2019-03-27 10:05:00,94.23,94.25,94.18,94.24,11241.0,81.1798,81.197,81.1367,81.1884,11241.0
2019-03-27 10:10:00,94.25,94.39,94.2,94.39,13629.0,81.197,81.3176,81.1539,81.3176,13629.0
2019-03-27 10:15:00,94.38,94.44,94.33,94.44,6835.0,81.309,81.3607,81.2659,81.3607,6835.0
2019-03-27 10:20:00,94.45,94.52,94.44,94.52,8448.0,81.3693,81.4296,81.3607,81.4296,8448.0
2019-03-27 10:25:00,94.55,94.55,94.43,94.48,7772.0,81.4555,81.4555,81.3521,81.3951,7772.0
2019-03-27 10:30:00,94.46,94.46,94.32,94.37,31483.0,81.3779,81.3779,81.2573,81.3004,31483.0
2019-03-27 10:35:00,94.36,94.38,94.29,94.29,111705.0,81.2918,81.309,81.2315,81.2315,111705.0
2019-03-27 10:40:00,94.25,94.31,94.17,94.26,14600.0,81.197,81.2487,81.1281,81.2056,14600.0
2019-03-27 10:45:00,94.25,94.25,94.15,94.15,7089.0,81.197,81.197,81.1109,81.1109,7089.0
2019-03-27 10:50:00,94.14,94.15,93.95,93.96,7783.0,81.1022,81.1109,80.9386,80.9472,7783.0
2019-03-27 10:55:00,93.98,94.0,93.9,93.93,6571.0,80.9644,80.9816,80.8955,80.9213,6571.0
2019-03-27 11:00:00,93.94,93.98,93.91,93.97,7140.0,80.9299,80.9644,80.9041,80.9558,7140.0
2019-03-27 11:05:00,93.97,94.09,93.93,94.07,8096.0,80.9558,81.0592,80.9213,81.0419,8096.0
2019-03-27 11:10:00,94.06,94.09,93.99,93.99,7310.0,81.0333,81.0592,80.973,80.973,7310.0
2019-03-27 11:15:00,93.98,94.01,93.94,93.99,7594.0,80.9644,80.9902,80.9299,80.973,7594.0
2019-03-27 11:20:00,93.98,93.99,93.92,93.98,4613.0,80.9644,80.973,80.9127,80.9644,4613.0
2019-03-27 11:25:00,93.99,94.02,93.88,93.88,6925.0,80.973,80.9989,80.8782,80.8782,6925.0
2019-03-27 11:30:00,93.87,93.93,93.76,93.78,5669.0,80.8696,80.9213,80.7749,80.7921,5669.0
2019-03-27 11:35:00,93.79,93.8,93.68,93.77,6803.0,80.8007,80.8093,80.7059,80.7835,6803.0
2019-03-27 11:40:00,93.78,93.84,93.67,93.69,7514.0,80.7921,80.8438,80.6973,80.7146,7514.0
2019-03-27 11:45:00,93.69,93.74,93.68,93.73,6022.0,80.7146,80.7576,80.7059,80.749,6022.0
2019-03-27 11:50:00,93.73,93.82,93.68,93.82,10809.0,80.749,80.8266,80.7059,80.8266,10809.0
2019-03-27 11:55:00,93.82,93.9,93.76,93.86,6025.0,80.8266,80.8955,80.7749,80.861,6025.0
2019-03-27 12:00:00,93.86,94.03,93.81,94.03,7770.0,80.861,81.0075,80.8179,81.0075,7770.0
2019-03-27 12:05:00,94.0,94.0,93.88,93.88,6361.0,80.9816,80.9816,80.8782,80.8782,6361.0
2019-03-27 12:10:00,93.89,93.92,93.83,93.87,4400.0,80.8869,80.9127,80.8352,80.8696,4400.0
2019-03-27 12:15:00,93.83,93.89,93.83,93.88,10321.0,80.8352,80.8869,80.8352,80.8782,10321.0
2019-03-27 12:20:00,93.9,94.01,93.9,94.01,7207.0,80.8955,80.9902,80.8955,80.9902,7207.0
2019-03-27 12:25:00,93.98,94.03,93.93,94.0,7574.0,80.9644,81.0075,80.9213,80.9816,7574.0
2019-03-27 12:30:00,93.99,94.03,93.98,93.99,5235.0,80.973,81.0075,80.9644,80.973,5235.0
2019-03-27 12:35:00,93.99,94.04,93.96,94.01,7896.0,80.973,81.0161,80.9472,80.9902,7896.0
2019-03-27 12:40:00,94.0,94.1,93.99,94.1,7460.0,80.9816,81.0678,80.973,81.0678,7460.0
2019-03-27 12:45:00,94.13,94.14,94.04,94.09,6764.0,81.0936,81.1022,81.0161,81.0592,6764.0
2019-03-27 12:50:00,94.08,94.18,94.08,94.12,8015.0,81.0505,81.1367,81.0505,81.085,8015.0
2019-03-27 12:55:00,94.14,94.15,94.08,94.1,7041.0,81.1022,81.1109,81.0505,81.0678,7041.0
2019-03-27 13:00:00,94.12,94.18,94.1,94.13,4500.0,81.085,81.1367,81.0678,81.0936,4500.0
2019-03-27 13:05:00,94.13,94.18,94.11,94.12,4128.0,81.0936,81.1367,81.0764,81.085,4128.0
2019-03-27 13:10:00,94.1,94.36,94.09,94.33,6720.0,81.0678,81.2918,81.0592,81.2659,6720.0
2019-03-27 13:15:00,94.32,94.41,94.29,94.34,8052.0,81.2573,81.3348,81.2315,81.2745,8052.0
2019-03-27 13:20:00,94.34,94.4,94.31,94.34,6660.0,81.2745,81.3262,81.2487,81.2745,6660.0
2019-03-27 13:25:00,94.34,94.38,94.32,94.36,6668.0,81.2745,81.309,81.2573,81.2918,6668.0
2019-03-27 13:30:00,94.36,94.36,94.3,94.32,2508.0,81.2918,81.2918,81.2401,81.2573,2508.0
2019-03-27 13:35:00,94.31,94.32,94.24,94.28,6831.0,81.2487,81.2573,81.1884,81.2228,6831.0
2019-03-27 13:40:00,94.29,94.34,94.28,94.33,5853.0,81.2315,81.2745,81.2228,81.2659,5853.0
2019-03-27 13:45:00,94.34,94.36,94.22,94.23,5424.0,81.2745,81.2918,81.1712,81.1798,5424.0
2019-03-27 13:50:00,94.24,94.34,94.21,94.34,10788.0,81.1884,81.2745,81.1625,81.2745,10788.0
2019-03-27 13:55:00,94.35,94.37,94.28,94.31,5350.0,81.2832,81.3004,81.2228,81.2487,5350.0
2019-03-27 14:00:00,94.32,94.34,94.23,94.32,5800.0,81.2573,81.2745,81.1798,81.2573,5800.0
2019-03-27 14:05:00,94.32,94.35,94.26,94.35,5137.0,81.2573,81.2832,81.2056,81.2832,5137.0
2019-03-27 14:10:00,94.36,94.42,94.35,94.41,5666.0,81.2918,81.3435,81.2832,81.3348,5666.0
2019-03-27 14:15:00,94.42,94.43,94.37,94.38,5960.0,81.3435,81.3521,81.3004,81.309,5960.0
2019-03-27 14:20:00,94.4,94.45,94.36,94.43,5092.0,81.3262,81.3693,81.2918,81.3521,5092.0
2019-03-27 14:25:00,94.45,94.5,94.4,94.5,8653.0,81.3693,81.4124,81.3262,81.4124,8653.0
2019-03-27 14:30:00,94.49,94.57,94.45,94.47,4402.0,81.4038,81.4727,81.3693,81.3865,4402.0
2019-03-27 14:35:00,94.47,94.5,94.35,94.39,15705.0,81.3865,81.4124,81.2832,81.3176,15705.0
2019-03-27 14:40:00,94.39,94.41,94.29,94.32,6462.0,81.3176,81.3348,81.2315,81.2573,6462.0
2019-03-27 14:45:00,94.33,94.34,94.25,94.27,8195.0,81.2659,81.2745,81.197,81.2142,8195.0
2019-03-27 14:50:00,94.29,94.31,94.23,94.23,9190.0,81.2315,81.2487,81.1798,81.1798,9190.0
2019-03-27 14:55:00,94.25,94.27,94.16,94.25,10231.0,81.197,81.2142,81.1195,81.197,10231.0
2019-03-27 15:00:00,94.26,94.27,94.15,94.18,6922.0,81.2056,81.2142,81.1109,81.1367,6922.0
2019-03-27 15:05:00,94.17,94.25,94.16,94.24,12763.0,81.1281,81.197,81.1195,81.1884,12763.0
2019-03-27 15:10:00,94.22,94.3,94.22,94.28,9402.0,81.1712,81.2401,81.1712,81.2228,9402.0
2019-03-27 15:15:00,94.26,94.28,94.22,94.26,8193.0,81.2056,81.2228,81.1712,81.2056,8193.0
2019-03-27 15:20:00,94.27,94.4,94.26,94.36,12646.0,81.2142,81.3262,81.2056,81.2918,12646.0
2019-03-27 15:25:00,94.35,94.43,94.34,94.4,10197.0,81.2832,81.3521,81.2745,81.3262,10197.0
2019-03-27 15:30:00,94.42,94.49,94.41,94.45,14115.0,81.3435,81.4038,81.3348,81.3693,14115.0
2019-03-27 15:35:00,94.47,94.54,94.45,94.53,16456.0,81.3865,81.4468,81.3693,81.4382,16456.0
2019-03-27 15:40:00,94.52,94.53,94.45,94.47,21281.0,81.4296,81.4382,81.3693,81.3865,21281.0
2019-03-27 15:45:00,94.48,94.51,94.45,94.48,28222.0,81.3951,81.421,81.3693,81.3951,28222.0
2019-03-27 15:50:00,94.48,94.5,94.28,94.28,41230.0,81.3951,81.4124,81.2228,81.2228,41230.0
2019-03-27 15:55:00,94.28,94.29,94.13,94.15,76626.0,81.2228,81.2315,81.0936,81.1109,76626.0
2019-03-28 09:30:00,94.42,94.89,94.37,94.65,23761.0,81.3435,81.7484,81.3004,81.5416,23761.0
2019-03-28 09:35:00,94.6,94.66,94.44,94.58,8431.0,81.4985,81.5502,81.3607,81.4813,8431.0
2019-03-28 09:40:00,94.57,94.9,94.52,94.9,47653.0,81.4727,81.757,81.4296,81.757,47653.0
2019-03-28 09:45:00,94.9,94.9,94.25,94.25,17652.0,81.757,81.757,81.197,81.197,17652.0
2019-03-28 09:50:00,94.26,94.28,94.11,94.18,15136.0,81.2056,81.2228,81.0764,81.1367,15136.0
2019-03-28 09:55:00,94.19,94.24,94.12,94.17,11264.0,81.1453,81.1884,81.085,81.1281,11264.0
2019-03-28 10:00:00,94.14,94.17,94.06,94.07,20438.0,81.1022,81.1281,81.0333,81.0419,20438.0
2019-03-28 10:05:00,94.07,94.22,94.07,94.22,18738.0,81.0419,81.1712,81.0419,81.1712,18738.0
2019-03-28 10:10:00,94.25,94.26,94.15,94.16,7321.0,81.197,81.2056,81.1109,81.1195,7321.0
2019-03-28 10:15:00,94.17,94.19,94.08,94.18,7478.0,81.1281,81.1453,81.0505,81.1367,7478.0
2019-03-28 10:20:00,94.18,94.24,94.18,94.19,6914.0,81.1367,81.1884,81.1367,81.1453,6914.0
2019-03-28 10:25:00,94.21,94.26,94.19,94.23,8175.0,81.1625,81.2056,81.1453,81.1798,8175.0
2019-03-28 10:30:00,94.23,94.25,94.14,94.17,9574.0,81.1798,81.197,81.1022,81.1281,9574.0
2019-03-28 10:35:00,94.14,94.22,94.14,94.18,16226.0,81.1022,81.1712,81.1022,81.1367,16226.0
2019-03-28 10:40:00,94.17,94.18,94.11,94.12,4038.0,81.1281,81.1367,81.0764,81.085,4038.0
2019-03-28 10:45:00,94.13,94.14,94.04,94.08,6028.0,81.0936,81.1022,81.0161,81.0505,6028.0
2019-03-28 10:50:00,94.1,94.11,94.02,94.07,4786.0,81.0678,81.0764,80.9989,81.0419,4786.0
2019-03-28 10:55:00,94.06,94.12,94.04,94.05,6398.0,81.0333,81.085,81.0161,81.0247,6398.0
2019-03-28 11:00:00,94.05,94.05,93.86,93.87,8690.0,81.0247,81.0247,80.861,80.8696,8690.0
2019-03-28 11:05:00,93.89,93.9,93.85,93.85,5955.0,80.8869,80.8955,80.8524,80.8524,5955.0
2019-03-28 11:10:00,93.84,93.93,93.83,93.9,6900.0,80.8438,80.9213,80.8352,80.8955,6900.0
2019-03-28 11:15:00,93.86,93.88,93.75,93.75,4743.0,80.861,80.8782,80.7662,80.7662,4743.0
2019-03-28 11:20:00,93.75,93.76,93.63,93.69,6181.0,80.7662,80.7749,80.6629,80.7146,6181.0
2019-03-28 11:25:00,93.66,93.67,93.59,93.61,4400.0,80.6887,80.6973,80.6284,80.6456,4400.0
2019-03-28 11:30:00,93.61,93.65,93.54,93.62,7605.0,80.6456,80.6801,80.5853,80.6543,7605.0
2019-03-28 11:35:00,93.59,93.63,93.55,93.59,6420.0,80.6284,80.6629,80.5939,80.6284,6420.0
2019-03-28 11:40:00,93.56,93.57,93.5,93.52,4490.0,80.6026,80.6112,80.5509,80.5681,4490.0
2019-03-28 11:45:00,93.51,93.63,93.49,93.62,5595.0,80.5595,80.6629,80.5423,80.6543,5595.0
2019-03-28 11:50:00,93.62,93.64,93.48,93.5,4918.0,80.6543,80.6715,80.5336,80.5509,4918.0
2019-03-28 11:55:00,93.51,93.57,93.47,93.57,8065.0,80.5595,80.6112,80.525,80.6112,8065.0
2019-03-28 12:00:00,93.54,93.56,93.42,93.43,8093.0,80.5853,80.6026,80.482,80.4906,8093.0
2019-03-28 12:05:00,93.43,93.47,93.37,93.38,9025.0,80.4906,80.525,80.4389,80.4475,9025.0
2019-03-28 12:10:00,93.38,93.38,93.25,93.28,5360.0,80.4475,80.4475,80.3355,80.3613,5360.0
2019-03-28 12:15:00,93.28,93.33,93.26,93.26,9134.0,80.3613,80.4044,80.3441,80.3441,9134.0
2019-03-28 12:20:00,93.25,93.41,93.25,93.41,8948.0,80.3355,80.4733,80.3355,80.4733,8948.0
2019-03-28 12:25:00,93.39,93.42,93.34,93.4,5855.0,80.4561,80.482,80.413,80.4647,5855.0
2019-03-28 12:30:00,93.41,93.5,93.41,93.48,8141.0,80.4733,80.5509,80.4733,80.5336,8141.0
2019-03-28 12:35:00,93.5,93.52,93.47,93.48,11800.0,80.5509,80.5681,80.525,80.5336,11800.0
2019-03-28 12:40:00,93.5,93.5,93.43,93.45,6812.0,80.5509,80.5509,80.4906,80.5078,6812.0
2019-03-28 12:45:00,93.43,93.44,93.38,93.43,4400.0,80.4906,80.4992,80.4475,80.4906,4400.0
2019-03-28 12:50:00,93.42,93.52,93.42,93.51,7383.0,80.482,80.5681,80.482,80.5595,7383.0
2019-03-28 12:55:00,93.52,93.54,93.48,93.5,13646.0,80.5681,80.5853,80.5336,80.5509,13646.0
2019-03-28 13:00:00,93.52,93.63,93.49,93.62,4800.0,80.5681,80.6629,80.5423,80.6543,4800.0
2019-03-28 13:05:00,93.58,93.67,93.58,93.65,5100.0,80.6198,80.6973,80.6198,80.6801,5100.0
2019-03-28 13:10:00,93.66,93.71,93.62,93.69,4246.0,80.6887,80.7318,80.6543,80.7146,4246.0
2019-03-28 13:15:00,93.68,93.71,93.67,93.68,3654.0,80.7059,80.7318,80.6973,80.7059,3654.0
2019-03-28 13:20:00,93.69,93.75,93.68,93.7,5688.0,80.7146,80.7662,80.7059,80.7232,5688.0
2019-03-28 13:25:00,93.69,93.7,93.65,93.65,4600.0,80.7146,80.7232,80.6801,80.6801,4600.0
2019-03-28 13:30:00,93.64,93.71,93.63,93.67,7320.0,80.6715,80.7318,80.6629,80.6973,7320.0
2019-03-28 13:35:00,93.66,93.66,93.59,93.6,5187.0,80.6887,80.6887,80.6284,80.637,5187.0
2019-03-28 13:40:00,93.59,93.6,93.55,93.59,6208.0,80.6284,80.637,80.5939,80.6284,6208.0
2019-03-28 13:45:00,93.59,93.67,93.58,93.65,6798.0,80.6284,80.6973,80.6198,80.6801,6798.0
2019-03-28 13:50:00,93.65,93.75,93.63,93.75,8805.0,80.6801,80.7662,80.6629,80.7662,8805.0
2019-03-28 13:55:00,93.77,93.77,93.71,93.73,4152.0,80.7835,80.7835,80.7318,80.749,4152.0
2019-03-28 14:00:00,93.74,93.76,93.7,93.73,6400.0,80.7576,80.7749,80.7232,80.749,6400.0
2019-03-28 14:05:00,93.73,93.77,93.71,93.71,3793.0,80.749,80.7835,80.7318,80.7318,3793.0
2019-03-28 14:10:00,93.7,93.76,93.68,93.75,6474.0,80.7232,80.7749,80.7059,80.7662,6474.0
2019-03-28 14:15:00,93.77,93.82,93.76,93.76,4242.0,80.7835,80.8266,80.7749,80.7749,4242.0
2019-03-28 14:20:00,93.75,93.75,93.7,93.73,5500.0,80.7662,80.7662,80.7232,80.749,5500.0
2019-03-28 14:25:00,93.73,93.73,93.68,93.71,7248.0,80.749,80.749,80.7059,80.7318,7248.0
2019-03-28 14:30:00,93.7,93.75,93.68,93.68,11496.0,80.7232,80.7662,80.7059,80.7059,11496.0
2019-03-28 14:35:00,93.68,93.72,93.66,93.72,10117.0,80.7059,80.7404,80.6887,80.7404,10117.0
2019-03-28 14:40:00,93.71,93.71,93.68,93.7,7201.0,80.7318,80.7318,80.7059,80.7232,7201.0
2019-03-28 14:45:00,93.7,93.72,93.64,93.66,6700.0,80.7232,80.7404,80.6715,80.6887,6700.0
2019-03-28 14:50:00,93.65,93.67,93.6,93.66,8840.0,80.6801,80.6973,80.637,80.6887,8840.0
2019-03-28 14:55:00,93.66,93.72,93.64,93.7,8655.0,80.6887,80.7404,80.6715,80.7232,8655.0
2019-03-28 15:00:00,93.69,93.8,93.66,93.79,8307.0,80.7146,80.8093,80.6887,80.8007,8307.0
2019-03-28 15:05:00,93.79,93.82,93.77,93.77,8762.0,80.8007,80.8266,80.7835,80.7835,8762.0
2019-03-28 15:10:00,93.77,93.86,93.77,93.85,9136.0,80.7835,80.861,80.7835,80.8524,9136.0
2019-03-28 15:15:00,93.84,93.88,93.8,93.82,7503.0,80.8438,80.8782,80.8093,80.8266,7503.0
2019-03-28 15:20:00,93.82,93.86,93.8,93.84,11525.0,80.8266,80.861,80.8093,80.8438,11525.0
2019-03-28 15:25:00,93.84,93.92,93.83,93.83,15009.0,80.8438,80.9127,80.8352,80.8352,15009.0
2019-03-28 15:30:00,93.84,93.95,93.84,93.93,19631.0,80.8438,80.9386,80.8438,80.9213,19631.0
2019-03-28 15:35:00,93.94,94.02,93.93,94.01,10761.0,80.9299,80.9989,80.9213,80.9902,10761.0
2019-03-28 15:40:00,94.0,94.08,94.0,94.05,13914.0,80.9816,81.0505,80.9816,81.0247,13914.0
2019-03-28 15:45:00,94.06,94.08,93.89,93.91,19695.0,81.0333,81.0505,80.8869,80.9041,19695.0
2019-03-28 15:50:00,93.9,93.95,93.86,93.94,27867.0,80.8955,80.9386,80.861,80.9299,27867.0
2019-03-28 15:55:00,93.95,93.96,93.83,93.94,152378.0,80.9386,80.9472,80.8352,80.9299,152378.0
2019-03-29 09:30:00,94.32,94.46,94.17,94.2,16497.0,81.2573,81.3779,81.1281,81.1539,16497.0
2019-03-29 09:35:00,94.25,94.31,93.9,93.95,14548.0,81.197,81.2487,80.8955,80.9386,14548.0
2019-03-29 09:40:00,93.95,94.06,93.91,93.94,13200.0,80.9386,81.0333,80.9041,80.9299,13200.0
2019-03-29 09:45:00,94.0,94.07,93.89,94.02,9576.0,80.9816,81.0419,80.8869,80.9989,9576.0
2019-03-29 09:50:00,94.01,94.09,93.99,94.02,13413.0,80.9902,81.0592,80.973,80.9989,13413.0
2019-03-29 09:55:00,94.03,94.15,94.0,94.11,20664.0,81.0075,81.1109,80.9816,81.0764,20664.0
2019-03-29 10:00:00,94.1,94.15,93.98,94.15,18529.0,81.0678,81.1109,80.9644,81.1109,18529.0
2019-03-29 10:05:00,94.16,94.19,94.0,94.19,10626.0,81.1195,81.1453,80.9816,81.1453,10626.0
2019-03-29 10:10:00,94.18,94.2,94.12,94.15,8604.0,81.1367,81.1539,81.085,81.1109,8604.0
2019-03-29 10:15:00,94.15,94.18,94.09,94.09,6991.0,81.1109,81.1367,81.0592,81.0592,6991.0
2019-03-29 10:20:00,94.11,94.11,93.92,93.96,6158.0,81.0764,81.0764,80.9127,80.9472,6158.0
2019-03-29 10:25:00,93.99,94.02,93.9,93.97,16612.0,80.973,80.9989,80.8955,80.9558,16612.0
2019-03-29 10:30:00,93.98,94.03,93.94,93.98,21466.0,80.9644,81.0075,80.9299,80.9644,21466.0
2019-03-29 10:35:00,93.98,94.04,93.94,93.95,22774.0,80.9644,81.0161,80.9299,80.9386,22774.0
2019-03-29 10:40:00,93.97,94.01,93.8,93.81,18162.0,80.9558,80.9902,80.8093,80.8179,18162.0
2019-03-29 10:45:00,93.83,93.97,93.82,93.88,8616.0,80.8352,80.9558,80.8266,80.8782,8616.0
2019-03-29 10:50:00,93.86,93.89,93.78,93.78,5584.0,80.861,80.8869,80.7921,80.7921,5584.0
2019-03-29 10:55:00,93.8,93.94,93.8,93.9,8744.0,80.8093,80.9299,80.8093,80.8955,8744.0
2019-03-29 11:00:00,93.9,94.06,93.9,94.0,26759.0,80.8955,81.0333,80.8955,80.9816,26759.0
2019-03-29 11:05:00,94.01,94.05,93.96,93.98,10754.0,80.9902,81.0247,80.9472,80.9644,10754.0
2019-03-29 11:10:00,93.98,93.99,93.8,93.86,12994.0,80.9644,80.973,80.8093,80.861,12994.0
2019-03-29 11:15:00,93.88,93.92,93.84,93.88,7815.0,80.8782,80.9127,80.8438,80.8782,7815.0
2019-03-29 11:20:00,93.87,93.87,93.78,93.84,9637.0,80.8696,80.8696,80.7921,80.8438,9637.0
2019-03-29 11:25:00,93.83,93.86,93.79,93.84,10891.0,80.8352,80.861,80.8007,80.8438,10891.0
2019-03-29 11:30:00,93.84,93.9,93.82,93.88,8300.0,80.8438,80.8955,80.8266,80.8782,8300.0
2019-03-29 11:35:00,93.87,93.96,93.83,93.96,12879.0,80.8696,80.9472,80.8352,80.9472,12879.0
2019-03-29 11:40:00,93.97,93.98,93.91,93.92,10597.0,80.9558,80.9644,80.9041,80.9127,10597.0
2019-03-29 11:45:00,93.92,93.99,93.92,93.93,12098.0,80.9127,80.973,80.9127,80.9213,12098.0
2019-03-29 11:50:00,93.93,93.96,93.88,93.93,10789.0,80.9213,80.9472,80.8782,80.9213,10789.0
2019-03-29 11:55:00,93.94,93.98,93.89,93.9,7724.0,80.9299,80.9644,80.8869,80.8955,7724.0
2019-03-29 12:00:00,93.88,93.88,93.75,93.76,8692.0,80.8782,80.8782,80.7662,80.7749,8692.0
2019-03-29 12:05:00,93.76,93.77,93.68,93.7,13510.0,80.7749,80.7835,80.7059,80.7232,13510.0
2019-03-29 12:10:00,93.69,93.78,93.67,93.69,10602.0,80.7146,80.7921,80.6973,80.7146,10602.0
2019-03-29 12:15:00,93.71,93.86,93.71,93.85,9011.0,80.7318,80.861,80.7318,80.8524,9011.0
2019-03-29 12:20:00,93.88,93.96,93.86,93.96,11598.0,80.8782,80.9472,80.861,80.9472,11598.0
2019-03-29 12:25:00,93.96,94.02,93.95,93.99,13238.0,80.9472,80.9989,80.9386,80.973,13238.0
2019-03-29 12:30:00,94.0,94.02,93.91,94.01,22369.0,80.9816,80.9989,80.9041,80.9902,22369.0
2019-03-29 12:35:00,94.04,94.07,94.01,94.01,8948.0,81.0161,81.0419,80.9902,80.9902,8948.0
2019-03-29 12:40:00,94.01,94.05,93.97,94.05,9300.0,80.9902,81.0247,80.9558,81.0247,9300.0
2019-03-29 12:45:00,94.06,94.06,93.95,93.97,8156.0,81.0333,81.0333,80.9386,80.9558,8156.0
2019-03-29 12:50:00,93.97,94.0,93.93,93.98,5859.0,80.9558,80.9816,80.9213,80.9644,5859.0
2019-03-29 12:55:00,93.98,94.05,93.94,94.03,9080.0,80.9644,81.0247,80.9299,81.0075,9080.0
2019-03-29 13:00:00,94.04,94.05,93.99,93.99,7810.0,81.0161,81.0247,80.973,80.973,7810.0
2019-03-29 13:05:00,93.98,93.99,93.91,93.96,6821.0,80.9644,80.973,80.9041,80.9472,6821.0
2019-03-29 13:10:00,93.96,93.96,93.93,93.94,7801.0,80.9472,80.9472,80.9213,80.9299,7801.0
2019-03-29 13:15:00,93.95,93.95,93.91,93.91,6399.0,80.9386,80.9386,80.9041,80.9041,6399.0
2019-03-29 13:20:00,93.89,93.95,93.85,93.94,6709.0,80.8869,80.9386,80.8524,80.9299,6709.0
2019-03-29 13:25:00,93.94,94.02,93.9,94.02,11119.0,80.9299,80.9989,80.8955,80.9989,11119.0
2019-03-29 13:30:00,94.01,94.02,93.97,93.98,10954.0,80.9902,80.9989,80.9558,80.9644,10954.0
2019-03-29 13:35:00,93.98,94.07,93.95,94.06,19212.0,80.9644,81.0419,80.9386,81.0333,19212.0
2019-03-29 13:40:00,94.07,94.21,94.04,94.18,16142.0,81.0419,81.1625,81.0161,81.1367,16142.0
2019-03-29 13:45:00,94.2,94.21,94.12,94.15,13878.0,81.1539,81.1625,81.085,81.1109,13878.0
2019-03-29 13:50:00,94.14,94.16,94.11,94.12,7400.0,81.1022,81.1195,81.0764,81.085,7400.0
2019-03-29 13:55:00,94.11,94.11,94.06,94.1,7760.0,81.0764,81.0764,81.0333,81.0678,7760.0
2019-03-29 14:00:00,94.1,94.19,94.08,94.19,8782.0,81.0678,81.1453,81.0505,81.1453,8782.0
2019-03-29 14:05:00,94.19,94.2,94.13,94.2,9613.0,81.1453,81.1539,81.0936,81.1539,9613.0
2019-03-29 14:10:00,94.22,94.28,94.21,94.27,16523.0,81.1712,81.2228,81.1625,81.2142,16523.0
2019-03-29 14:15:00,94.28,94.29,94.21,94.24,11200.0,81.2228,81.2315,81.1625,81.1884,11200.0
2019-03-29 14:20:00,94.23,94.25,94.18,94.23,15508.0,81.1798,81.197,81.1367,81.1798,15508.0
2019-03-29 14:25:00,94.23,94.25,94.18,94.2,11816.0,81.1798,81.197,81.1367,81.1539,11816.0
2019-03-29 14:30:00,94.2,94.21,94.18,94.19,8536.0,81.1539,81.1625,81.1367,81.1453,8536.0
2019-03-29 14:35:00,94.18,94.18,94.13,94.15,12036.0,81.1367,81.1367,81.0936,81.1109,12036.0
2019-03-29 14:40:00,94.14,94.18,94.08,94.18,16615.0,81.1022,81.1367,81.0505,81.1367,16615.0
2019-03-29 14:45:00,94.17,94.24,94.12,94.23,15555.0,81.1281,81.1884,81.085,81.1798,15555.0
2019-03-29 14:50:00,94.24,94.37,94.24,94.36,12800.0,81.1884,81.3004,81.1884,81.2918,12800.0
2019-03-29 14:55:00,94.38,94.4,94.31,94.34,10699.0,81.309,81.3262,81.2487,81.2745,10699.0
2019-03-29 15:00:00,94.36,94.42,94.35,94.35,13216.0,81.2918,81.3435,81.2832,81.2832,13216.0
2019-03-29 15:05:00,94.35,94.37,94.29,94.33,8648.0,81.2832,81.3004,81.2315,81.2659,8648.0
2019-03-29 15:10:00,94.33,94.35,94.21,94.22,11603.0,81.2659,81.2832,81.1625,81.1712,11603.0
2019-03-29 15:15:00,94.21,94.33,94.18,94.31,17896.0,81.1625,81.2659,81.1367,81.2487,17896.0
2019-03-29 15:20:00,94.3,94.31,94.26,94.27,14762.0,81.2401,81.2487,81.2056,81.2142,14762.0
2019-03-29 15:25:00,94.26,94.33,94.24,94.31,19627.0,81.2056,81.2659,81.1884,81.2487,19627.0
2019-03-29 15:30:00,94.32,94.33,94.23,94.32,28728.0,81.2573,81.2659,81.1798,81.2573,28728.0
2019-03-29 15:35:00,94.33,94.37,94.28,94.37,26009.0,81.2659,81.3004,81.2228,81.3004,26009.0
2019-03-29 15:40:00,94.37,94.37,94.27,94.31,40519.0,81.3004,81.3004,81.2142,81.2487,40519.0
2019-03-29 15:45:00,94.31,94.36,94.19,94.2,61303.0,81.2487,81.2918,81.1453,81.1539,61303.0
2019-03-29 15:50:00,94.19,94.2,94.07,94.14,83181.0,81.1453,81.1539,81.0419,81.1022,83181.0
2019-03-29 15:55:00,94.12,94.3,94.12,94.18,158326.0,81.085,81.2401,81.085,81.1367,158326.0
2019-04-01 09:30:00,94.52,94.78,94.46,94.77,18935.0,81.4296,81.6536,81.3779,81.645,18935.0
2019-04-01 09:35:00,94.8,94.97,94.77,94.9,13776.0,81.6708,81.8173,81.645,81.757,13776.0
2019-04-01 09:40:00,94.95,95.07,94.84,95.02,19984.0,81.8001,81.9034,81.7053,81.8604,19984.0
2019-04-01 09:45:00,95.07,95.07,94.71,94.71,9848.0,81.9034,81.9034,81.5933,81.5933,9848.0
2019-04-01 09:50:00,94.74,94.81,94.65,94.72,10486.0,81.6191,81.6794,81.5416,81.6019,10486.0
2019-04-01 09:55:00,94.72,94.73,94.57,94.57,33626.0,81.6019,81.6105,81.4727,81.4727,33626.0
2019-04-01 10:00:00,94.57,94.83,94.57,94.83,10386.0,81.4727,81.6967,81.4727,81.6967,10386.0
2019-04-01 10:05:00,94.8,95.09,94.8,95.08,12275.0,81.6708,81.9207,81.6708,81.9121,12275.0
2019-04-01 10:10:00,95.09,95.13,94.99,95.0,8011.0,81.9207,81.9551,81.8345,81.8431,8011.0
2019-04-01 10:15:00,95.0,95.17,94.99,95.17,11979.0,81.8431,81.9896,81.8345,81.9896,11979.0
2019-04-01 10:20:00,95.16,95.18,95.02,95.02,8854.0,81.981,81.9982,81.8604,81.8604,8854.0
2019-04-01 10:25:00,95.0,95.11,94.96,94.99,4939.0,81.8431,81.9379,81.8087,81.8345,4939.0
2019-04-01 10:30:00,94.98,95.11,94.94,95.11,16851.0,81.8259,81.9379,81.7914,81.9379,16851.0
2019-04-01 10:35:00,95.11,95.17,95.02,95.09,12866.0,81.9379,81.9896,81.8604,81.9207,12866.0
2019-04-01 10:40:00,95.08,95.2,95.03,95.07,8542.0,81.9121,82.0154,81.869,81.9034,8542.0
2019-04-01 10:45:00,95.05,95.1,94.95,94.99,10629.0,81.8862,81.9293,81.8001,81.8345,10629.0
2019-04-01 10:50:00,94.99,95.03,94.9,94.92,8806.0,81.8345,81.869,81.757,81.7742,8806.0
2019-04-01 10:55:00,94.92,94.93,94.84,94.86,5695.0,81.7742,81.7828,81.7053,81.7225,5695.0
2019-04-01 11:00:00,94.87,94.87,94.84,94.84,5914.0,81.7311,81.7311,81.7053,81.7053,5914.0
2019-04-01 11:05:00,94.81,94.82,94.66,94.67,6779.0,81.6794,81.6881,81.5502,81.5588,6779.0
2019-04-01 11:10:00,94.68,94.74,94.62,94.63,10158.0,81.5675,81.6191,81.5158,81.5244,10158.0
2019-04-01 11:15:00,94.62,94.75,94.6,94.73,8790.0,81.5158,81.6278,81.4985,81.6105,8790.0
2019-04-01 11:20:00,94.72,94.74,94.65,94.74,5768.0,81.6019,81.6191,81.5416,81.6191,5768.0
2019-04-01 11:25:00,94.73,94.73,94.61,94.67,8510.0,81.6105,81.6105,81.5071,81.5588,8510.0
2019-04-01 11:30:00,94.66,94.68,94.6,94.68,6003.0,81.5502,81.5675,81.4985,81.5675,6003.0
2019-04-01 11:35:00,94.69,94.77,94.65,94.66,18736.0,81.5761,81.645,81.5416,81.5502,18736.0
2019-04-01 11:40:00,94.67,94.72,94.67,94.71,13197.0,81.5588,81.6019,81.5588,81.5933,13197.0
2019-04-01 11:45:00,94.7,94.79,94.68,94.78,24936.0,81.5847,81.6622,81.5675,81.6536,24936.0
2019-04-01 11:50:00,94.78,94.87,94.78,94.84,9879.0,81.6536,81.7311,81.6536,81.7053,9879.0
2019-04-01 11:55:00,94.85,94.86,94.83,94.86,14652.0,81.7139,81.7225,81.6967,81.7225,14652.0
2019-04-01 12:00:00,94.85,94.86,94.74,94.81,19662.0,81.7139,81.7225,81.6191,81.6794,19662.0
2019-04-01 12:05:00,94.82,94.87,94.8,94.86,11951.0,81.6881,81.7311,81.6708,81.7225,11951.0
2019-04-01 12:10:00,94.86,94.92,94.85,94.86,7956.0,81.7225,81.7742,81.7139,81.7225,7956.0
2019-04-01 12:15:00,94.86,94.98,94.84,94.98,6713.0,81.7225,81.8259,81.7053,81.8259,6713.0
2019-04-01 12:20:00,94.99,95.03,94.97,94.99,7628.0,81.8345,81.869,81.8173,81.8345,7628.0
2019-04-01 12:25:00,94.98,95.0,94.96,94.99,5127.0,81.8259,81.8431,81.8087,81.8345,5127.0
2019-04-01 12:30:00,94.99,94.99,94.91,94.91,5205.0,81.8345,81.8345,81.7656,81.7656,5205.0
2019-04-01 12:35:00,94.92,94.94,94.87,94.88,6131.0,81.7742,81.7914,81.7311,81.7398,6131.0
2019-04-01 12:40:00,94.9,94.94,94.85,94.85,4209.0,81.757,81.7914,81.7139,81.7139,4209.0
2019-04-01 12:45:00,94.88,94.96,94.88,94.94,14410.0,81.7398,81.8087,81.7398,81.7914,14410.0
2019-04-01 12:50:00,94.94,94.99,94.93,94.96,5228.0,81.7914,81.8345,81.7828,81.8087,5228.0
2019-04-01 12:55:00,94.96,95.08,94.95,95.08,8017.0,81.8087,81.9121,81.8001,81.9121,8017.0
2019-04-01 13:00:00,95.09,95.1,95.0,95.09,4778.0,81.9207,81.9293,81.8431,81.9207,4778.0
2019-04-01 13:05:00,95.09,95.09,95.02,95.06,6150.0,81.9207,81.9207,81.8604,81.8948,6150.0
2019-04-01 13:10:00,95.04,95.04,95.0,95.03,3000.0,81.8776,81.8776,81.8431,81.869,3000.0
2019-04-01 13:15:00,95.03,95.07,95.02,95.04,3764.0,81.869,81.9034,81.8604,81.8776,3764.0
2019-04-01 13:20:00,95.04,95.04,94.99,95.02,8764.0,81.8776,81.8776,81.8345,81.8604,8764.0
2019-04-01 13:25:00,95.01,95.05,95.0,95.02,6053.0,81.8517,81.8862,81.8431,81.8604,6053.0
2019-04-01 13:30:00,95.02,95.09,95.0,95.09,5435.0,81.8604,81.9207,81.8431,81.9207,5435.0
2019-04-01 13:35:00,95.09,95.33,95.08,95.33,23074.0,81.9207,82.1274,81.9121,82.1274,23074.0
2019-04-01 13:40:00,95.34,95.36,95.3,95.36,5874.0,82.136,82.1533,82.1016,82.1533,5874.0
2019-04-01 13:45:00,95.37,95.38,95.33,95.33,8388.0,82.1619,82.1705,82.1274,82.1274,8388.0
2019-04-01 13:50:00,95.34,95.41,95.32,95.33,7281.0,82.136,82.1964,82.1188,82.1274,7281.0
2019-04-01 13:55:00,95.31,95.33,95.27,95.31,6448.0,82.1102,82.1274,82.0757,82.1102,6448.0
2019-04-01 14:00:00,95.31,95.47,95.31,95.44,9039.0,82.1102,82.248,82.1102,82.2222,9039.0
2019-04-01 14:05:00,95.44,95.49,95.43,95.49,5917.0,82.2222,82.2653,82.2136,82.2653,5917.0
2019-04-01 14:10:00,95.5,95.55,95.49,95.51,9097.0,82.2739,82.317,82.2653,82.2825,9097.0
2019-04-01 14:15:00,95.5,95.51,95.33,95.38,10469.0,82.2739,82.2825,82.1274,82.1705,10469.0
2019-04-01 14:20:00,95.38,95.41,95.27,95.31,13535.0,82.1705,82.1964,82.0757,82.1102,13535.0
2019-04-01 14:25:00,95.3,95.33,95.16,95.16,13329.0,82.1016,82.1274,81.981,81.981,13329.0
2019-04-01 14:30:00,95.15,95.16,95.09,95.14,4600.0,81.9724,81.981,81.9207,81.9637,4600.0
2019-04-01 14:35:00,95.12,95.13,95.05,95.06,5233.0,81.9465,81.9551,81.8862,81.8948,5233.0
2019-04-01 14:40:00,95.04,95.09,95.04,95.05,11011.0,81.8776,81.9207,81.8776,81.8862,11011.0
2019-04-01 14:45:00,95.04,95.06,94.95,94.95,9606.0,81.8776,81.8948,81.8001,81.8001,9606.0
2019-04-01 14:50:00,94.96,95.01,94.85,94.88,17920.0,81.8087,81.8517,81.7139,81.7398,17920.0
2019-04-01 14:55:00,94.88,94.98,94.87,94.88,5996.0,81.7398,81.8259,81.7311,81.7398,5996.0
2019-04-01 15:00:00,94.86,94.86,94.78,94.78,9936.0,81.7225,81.7225,81.6536,81.6536,9936.0
2019-04-01 15:05:00,94.78,94.86,94.78,94.84,9710.0,81.6536,81.7225,81.6536,81.7053,9710.0
2019-04-01 15:10:00,94.82,94.95,94.81,94.91,7828.0,81.6881,81.8001,81.6794,81.7656,7828.0
2019-04-01 15:15:00,94.91,95.01,94.89,95.01,8012.0,81.7656,81.8517,81.7484,81.8517,8012.0
2019-04-01 15:20:00,95.01,95.03,94.97,95.02,7252.0,81.8517,81.869,81.8173,81.8604,7252.0
2019-04-01 15:25:00,95.01,95.05,94.96,95.04,9161.0,81.8517,81.8862,81.8087,81.8776,9161.0
2019-04-01 15:30:00,95.05,95.07,94.99,95.03,11741.0,81.8862,81.9034,81.8345,81.869,11741.0
2019-04-01 15:35:00,95.03,95.1,95.01,95.05,12394.0,81.869,81.9293,81.8517,81.8862,12394.0
2019-04-01 15:40:00,95.05,95.06,95.02,95.05,16457.0,81.8862,81.8948,81.8604,81.8862,16457.0
2019-04-01 15:45:00,95.05,95.06,95.0,95.06,25505.0,81.8862,81.8948,81.8431,81.8948,25505.0
2019-04-01 15:50:00,95.05,95.12,95.02,95.1,27973.0,81.8862,81.9465,81.8604,81.9293,27973.0
2019-04-01 15:55:00,95.1,95.18,95.07,95.1,99698.0,81.9293,81.9982,81.9034,81.9293,99698.0
2019-04-02 09:30:00,95.36,95.36,95.02,95.22,14101.0,82.1533,82.1533,81.8604,82.0327,14101.0
2019-04-02 09:35:00,95.17,95.17,94.79,94.84,4733.0,81.9896,81.9896,81.6622,81.7053,4733.0
2019-04-02 09:40:00,94.83,95.04,94.82,94.9,4542.0,81.6967,81.8776,81.6881,81.757,4542.0
2019-04-02 09:45:00,94.93,95.13,94.9,95.08,5700.0,81.7828,81.9551,81.757,81.9121,5700.0
2019-04-02 09:50:00,95.05,95.19,95.05,95.18,7968.0,81.8862,82.0068,81.8862,81.9982,7968.0
2019-04-02 09:55:00,95.16,95.43,95.09,95.4,13077.0,81.981,82.2136,81.9207,82.1877,13077.0
2019-04-02 10:00:00,95.38,95.39,95.13,95.2,11684.0,82.1705,82.1791,81.9551,82.0154,11684.0
2019-04-02 10:05:00,95.2,95.22,95.09,95.1,8536.0,82.0154,82.0327,81.9207,81.9293,8536.0
2019-04-02 10:10:00,95.03,95.03,94.97,94.99,6908.0,81.869,81.869,81.8173,81.8345,6908.0
2019-04-02 10:15:00,95.02,95.12,94.96,95.08,6254.0,81.8604,81.9465,81.8087,81.9121,6254.0
2019-04-02 10:20:00,95.07,95.07,94.97,94.98,5800.0,81.9034,81.9034,81.8173,81.8259,5800.0
2019-04-02 10:25:00,94.97,95.02,94.93,94.97,6295.0,81.8173,81.8604,81.7828,81.8173,6295.0
2019-04-02 10:30:00,94.98,95.02,94.9,94.95,5300.0,81.8259,81.8604,81.757,81.8001,5300.0
2019-04-02 10:35:00,94.93,95.09,94.93,95.05,7900.0,81.7828,81.9207,81.7828,81.8862,7900.0
2019-04-02 10:40:00,95.04,95.12,94.96,95.07,19655.0,81.8776,81.9465,81.8087,81.9034,19655.0
2019-04-02 10:45:00,95.07,95.08,94.99,95.02,6262.0,81.9034,81.9121,81.8345,81.8604,6262.0
2019-04-02 10:50:00,95.0,95.17,94.99,95.12,12041.0,81.8431,81.9896,81.8345,81.9465,12041.0
2019-04-02 10:55:00,95.11,95.11,95.02,95.02,8200.0,81.9379,81.9379,81.8604,81.8604,8200.0
2019-04-02 11:00:00,94.98,95.04,94.94,95.01,9117.0,81.8259,81.8776,81.7914,81.8517,9117.0
2019-04-02 11:05:00,95.02,95.05,94.94,95.05,8802.0,81.8604,81.8862,81.7914,81.8862,8802.0
2019-04-02 11:10:00,95.04,95.05,94.95,95.05,7093.0,81.8776,81.8862,81.8001,81.8862,7093.0
2019-04-02 11:15:00,95.05,95.06,94.99,95.02,8868.0,81.8862,81.8948,81.8345,81.8604,8868.0
2019-04-02 11:20:00,95.02,95.03,94.92,94.93,7319.0,81.8604,81.869,81.7742,81.7828,7319.0
2019-04-02 11:25:00,94.94,94.95,94.87,94.91,6525.0,81.7914,81.8001,81.7311,81.7656,6525.0
2019-04-02 11:30:00,94.9,94.94,94.86,94.86,4500.0,81.757,81.7914,81.7225,81.7225,4500.0
2019-04-02 11:35:00,94.84,94.85,94.75,94.77,6400.0,81.7053,81.7139,81.6278,81.645,6400.0
2019-04-02 11:40:00,94.78,94.81,94.76,94.81,3464.0,81.6536,81.6794,81.6364,81.6794,3464.0
2019-04-02 11:45:00,94.83,94.98,94.82,94.98,8427.0,81.6967,81.8259,81.6881,81.8259,8427.0
2019-04-02 11:50:00,95.0,95.06,94.95,94.99,9596.0,81.8431,81.8948,81.8001,81.8345,9596.0
2019-04-02 11:55:00,94.99,95.04,94.98,95.0,8288.0,81.8345,81.8776,81.8259,81.8431,8288.0
2019-04-02 12:00:00,95.01,95.07,94.96,95.05,8546.0,81.8517,81.9034,81.8087,81.8862,8546.0
2019-04-02 12:05:00,95.07,95.12,95.04,95.06,9641.0,81.9034,81.9465,81.8776,81.8948,9641.0
2019-04-02 12:10:00,95.08,95.08,94.99,95.0,7340.0,81.9121,81.9121,81.8345,81.8431,7340.0
2019-04-02 12:15:00,95.0,95.05,94.98,95.0,6800.0,81.8431,81.8862,81.8259,81.8431,6800.0
2019-04-02 12:20:00,95.0,95.02,94.88,94.88,6480.0,81.8431,81.8604,81.7398,81.7398,6480.0
2019-04-02 12:25:00,94.88,94.93,94.84,94.9,9278.0,81.7398,81.7828,81.7053,81.757,9278.0
2019-04-02 12:30:00,94.9,94.97,94.87,94.97,4907.0,81.757,81.8173,81.7311,81.8173,4907.0
2019-04-02 12:35:00,94.96,94.98,94.9,94.94,4549.0,81.8087,81.8259,81.757,81.7914,4549.0
2019-04-02 12:40:00,94.98,94.98,94.86,94.88,3435.0,81.8259,81.8259,81.7225,81.7398,3435.0
2019-04-02 12:45:00,94.86,94.92,94.82,94.88,7503.0,81.7225,81.7742,81.6881,81.7398,7503.0
2019-04-02 12:50:00,94.9,94.95,94.88,94.95,7745.0,81.757,81.8001,81.7398,81.8001,7745.0
2019-04-02 12:55:00,94.94,94.96,94.91,94.95,4723.0,81.7914,81.8087,81.7656,81.8001,4723.0
2019-04-02 13:00:00,94.95,94.97,94.88,94.94,6080.0,81.8001,81.8173,81.7398,81.7914,6080.0
2019-04-02 13:05:00,94.96,95.0,94.93,95.0,4900.0,81.8087,81.8431,81.7828,81.8431,4900.0
2019-04-02 13:10:00,94.99,95.03,94.95,95.03,5337.0,81.8345,81.869,81.8001,81.869,5337.0
2019-04-02 13:15:00,95.03,95.03,94.94,94.96,5800.0,81.869,81.869,81.7914,81.8087,5800.0
2019-04-02 13:20:00,94.97,95.01,94.96,94.97,6933.0,81.8173,81.8517,81.8087,81.8173,6933.0
2019-04-02 13:25:00,94.98,95.01,94.95,94.97,3823.0,81.8259,81.8517,81.8001,81.8173,3823.0
2019-04-02 13:30:00,94.95,94.96,94.91,94.95,2000.0,81.8001,81.8087,81.7656,81.8001,2000.0
2019-04-02 13:35:00,94.94,95.02,94.94,95.0,4403.0,81.7914,81.8604,81.7914,81.8431,4403.0
2019-04-02 13:40:00,94.99,95.01,94.95,94.96,4290.0,81.8345,81.8517,81.8001,81.8087,4290.0
2019-04-02 13:45:00,94.97,94.98,94.9,94.93,2926.0,81.8173,81.8259,81.757,81.7828,2926.0
2019-04-02 13:50:00,94.93,95.02,94.93,95.02,3309.0,81.7828,81.8604,81.7828,81.8604,3309.0
2019-04-02 13:55:00,95.02,95.03,94.96,94.98,4205.0,81.8604,81.869,81.8087,81.8259,4205.0
2019-04-02 14:00:00,94.97,95.04,94.97,95.04,3695.0,81.8173,81.8776,81.8173,81.8776,3695.0
2019-04-02 14:05:00,95.04,95.05,95.0,95.03,2989.0,81.8776,81.8862,81.8431,81.869,2989.0
2019-04-02 14:10:00,95.03,95.07,95.03,95.05,4642.0,81.869,81.9034,81.869,81.8862,4642.0
2019-04-02 14:15:00,95.04,95.05,95.01,95.05,4005.0,81.8776,81.8862,81.8517,81.8862,4005.0
2019-04-02 14:20:00,95.05,95.1,95.04,95.09,5085.0,81.8862,81.9293,81.8776,81.9207,5085.0
2019-04-02 14:25:00,95.09,95.14,95.08,95.09,3377.0,81.9207,81.9637,81.9121,81.9207,3377.0
2019-04-02 14:30:00,95.08,95.09,95.04,95.05,5210.0,81.9121,81.9207,81.8776,81.8862,5210.0
2019-04-02 14:35:00,95.05,95.08,94.99,95.03,8785.0,81.8862,81.9121,81.8345,81.869,8785.0
2019-04-02 14:40:00,95.05,95.05,94.98,95.0,3862.0,81.8862,81.8862,81.8259,81.8431,3862.0
2019-04-02 14:45:00,94.98,95.02,94.95,94.96,6297.0,81.8259,81.8604,81.8001,81.8087,6297.0
2019-04-02 14:50:00,94.95,94.97,94.9,94.95,5800.0,81.8001,81.8173,81.757,81.8001,5800.0
2019-04-02 14:55:00,94.93,95.02,94.93,94.97,4678.0,81.7828,81.8604,81.7828,81.8173,4678.0
2019-04-02 15:00:00,94.99,95.03,94.97,94.98,6054.0,81.8345,81.869,81.8173,81.8259,6054.0
2019-04-02 15:05:00,94.99,95.04,94.99,95.01,6976.0,81.8345,81.8776,81.8345,81.8517,6976.0
2019-04-02 15:10:00,95.02,95.05,95.0,95.01,6508.0,81.8604,81.8862,81.8431,81.8517,6508.0
2019-04-02 15:15:00,95.0,95.01,94.98,95.0,6055.0,81.8431,81.8517,81.8259,81.8431,6055.0
2019-04-02 15:20:00,94.99,95.02,94.98,94.99,7835.0,81.8345,81.8604,81.8259,81.8345,7835.0
2019-04-02 15:25:00,94.99,95.09,94.99,95.08,9083.0,81.8345,81.9207,81.8345,81.9121,9083.0
2019-04-02 15:30:00,95.08,95.09,94.99,95.05,20010.0,81.9121,81.9207,81.8345,81.8862,20010.0
2019-04-02 15:35:00,95.04,95.06,95.01,95.05,14741.0,81.8776,81.8948,81.8517,81.8862,14741.0
2019-04-02 15:40:00,95.05,95.06,95.03,95.04,19743.0,81.8862,81.8948,81.869,81.8776,19743.0
2019-04-02 15:45:00,95.04,95.04,94.94,94.94,26023.0,81.8776,81.8776,81.7914,81.7914,26023.0
2019-04-02 15:50:00,94.93,94.97,94.92,94.94,22519.0,81.7828,81.8173,81.7742,81.7914,22519.0
2019-04-02 15:55:00,94.93,94.93,94.81,94.81,90415.0,81.7828,81.7828,81.6794,81.6794,90415.0
2019-04-03 09:30:00,95.25,95.25,94.88,94.96,17598.0,82.0585,82.0585,81.7398,81.8087,17598.0
2019-04-03 09:35:00,95.01,95.01,94.76,94.78,35741.0,81.8517,81.8517,81.6364,81.6536,35741.0
2019-04-03 09:40:00,94.8,94.87,94.67,94.84,13556.0,81.6708,81.7311,81.5588,81.7053,13556.0
2019-04-03 09:45:00,94.87,94.94,94.81,94.81,9962.0,81.7311,81.7914,81.6794,81.6794,9962.0
2019-04-03 09:50:00,94.78,94.78,94.66,94.73,4668.0,81.6536,81.6536,81.5502,81.6105,4668.0
2019-04-03 09:55:00,94.74,94.78,94.67,94.73,8302.0,81.6191,81.6536,81.5588,81.6105,8302.0
2019-04-03 10:00:00,94.73,94.73,94.61,94.63,8811.0,81.6105,81.6105,81.5071,81.5244,8811.0
2019-04-03 10:05:00,94.62,94.68,94.54,94.56,5837.0,81.5158,81.5675,81.4468,81.4641,5837.0
2019-04-03 10:10:00,94.6,94.64,94.49,94.49,8552.0,81.4985,81.533,81.4038,81.4038,8552.0
2019-04-03 10:15:00,94.5,94.59,94.5,94.55,4159.0,81.4124,81.4899,81.4124,81.4555,4159.0
2019-04-03 10:20:00,94.56,94.59,94.51,94.55,5320.0,81.4641,81.4899,81.421,81.4555,5320.0
2019-04-03 10:25:00,94.57,94.61,94.51,94.55,5723.0,81.4727,81.5071,81.421,81.4555,5723.0
2019-04-03 10:30:00,94.53,94.61,94.45,94.59,3455.0,81.4382,81.5071,81.3693,81.4899,3455.0
2019-04-03 10:35:00,94.58,94.62,94.51,94.62,10410.0,81.4813,81.5158,81.421,81.5158,10410.0
2019-04-03 10:40:00,94.61,94.64,94.55,94.55,10992.0,81.5071,81.533,81.4555,81.4555,10992.0
2019-04-03 10:45:00,94.55,94.57,94.52,94.54,7206.0,81.4555,81.4727,81.4296,81.4468,7206.0
2019-04-03 10:50:00,94.55,94.7,94.54,94.67,91801.0,81.4555,81.5847,81.4468,81.5588,91801.0
2019-04-03 10:55:00,94.68,94.8,94.66,94.8,39129.0,81.5675,81.6708,81.5502,81.6708,39129.0
2019-04-03 11:00:00,94.8,94.82,94.7,94.82,7914.0,81.6708,81.6881,81.5847,81.6881,7914.0
2019-04-03 11:05:00,94.82,94.83,94.76,94.76,5435.0,81.6881,81.6967,81.6364,81.6364,5435.0
2019-04-03 11:10:00,94.76,94.76,94.67,94.67,11204.0,81.6364,81.6364,81.5588,81.5588,11204.0
2019-04-03 11:15:00,94.65,94.67,94.59,94.61,9331.0,81.5416,81.5588,81.4899,81.5071,9331.0
2019-04-03 11:20:00,94.61,94.61,94.53,94.6,7819.0,81.5071,81.5071,81.4382,81.4985,7819.0
2019-04-03 11:25:00,94.6,94.7,94.56,94.67,9539.0,81.4985,81.5847,81.4641,81.5588,9539.0
2019-04-03 11:30:00,94.68,94.74,94.66,94.73,4600.0,81.5675,81.6191,81.5502,81.6105,4600.0
2019-04-03 11:35:00,94.74,94.81,94.74,94.78,3723.0,81.6191,81.6794,81.6191,81.6536,3723.0
2019-04-03 11:40:00,94.79,94.88,94.79,94.88,5701.0,81.6622,81.7398,81.6622,81.7398,5701.0
2019-04-03 11:45:00,94.9,94.93,94.8,94.8,7573.0,81.757,81.7828,81.6708,81.6708,7573.0
2019-04-03 11:50:00,94.82,94.85,94.74,94.76,6756.0,81.6881,81.7139,81.6191,81.6364,6756.0
2019-04-03 11:55:00,94.76,94.85,94.75,94.8,2892.0,81.6364,81.7139,81.6278,81.6708,2892.0
2019-04-03 12:00:00,94.79,94.79,94.67,94.72,3764.0,81.6622,81.6622,81.5588,81.6019,3764.0
2019-04-03 12:05:00,94.74,94.78,94.71,94.78,3384.0,81.6191,81.6536,81.5933,81.6536,3384.0
2019-04-03 12:10:00,94.8,94.8,94.73,94.74,5944.0,81.6708,81.6708,81.6105,81.6191,5944.0
2019-04-03 12:15:00,94.75,94.83,94.74,94.83,5029.0,81.6278,81.6967,81.6191,81.6967,5029.0
2019-04-03 12:20:00,94.81,94.9,94.8,94.9,3765.0,81.6794,81.757,81.6708,81.757,3765.0
2019-04-03 12:25:00,94.9,94.9,94.85,94.85,7491.0,81.757,81.757,81.7139,81.7139,7491.0
2019-04-03 12:30:00,94.83,95.84,94.82,94.96,51403.0,81.6967,82.5668,81.6881,81.8087,51403.0
2019-04-03 12:35:00,94.95,94.96,94.89,94.91,12488.0,81.8001,81.8087,81.7484,81.7656,12488.0
2019-04-03 12:40:00,94.91,95.19,94.89,95.15,30779.0,81.7656,82.0068,81.7484,81.9724,30779.0
2019-04-03 12:45:00,95.14,95.41,95.12,95.39,39404.0,81.9637,82.1964,81.9465,82.1791,39404.0
2019-04-03 12:50:00,95.4,95.4,95.09,95.34,20350.0,82.1877,82.1877,81.9207,82.136,20350.0
2019-04-03 12:55:00,95.33,95.5,95.32,95.47,21068.0,82.1274,82.2739,82.1188,82.248,21068.0
2019-04-03 13:00:00,95.47,95.58,95.41,95.55,24705.0,82.248,82.3428,82.1964,82.317,24705.0
2019-04-03 13:05:00,95.56,95.57,95.47,95.53,23187.0,82.3256,82.3342,82.248,82.2997,23187.0
2019-04-03 13:10:00,95.54,95.57,95.51,95.56,18299.0,82.3083,82.3342,82.2825,82.3256,18299.0
2019-04-03 13:15:00,95.56,95.67,95.54,95.6,15562.0,82.3256,82.4203,82.3083,82.36,15562.0
2019-04-03 13:20:00,95.6,95.78,95.57,95.77,20782.0,82.36,82.5151,82.3342,82.5065,20782.0
2019-04-03 13:25:00,95.77,95.82,95.73,95.77,28082.0,82.5065,82.5496,82.472,82.5065,28082.0
2019-04-03 13:30:00,95.75,95.87,95.72,95.78,55499.0,82.4893,82.5926,82.4634,82.5151,55499.0
2019-04-03 13:35:00,95.78,95.78,95.66,95.73,25490.0,82.5151,82.5151,82.4117,82.472,25490.0
2019-04-03 13:40:00,95.66,95.67,95.51,95.51,12761.0,82.4117,82.4203,82.2825,82.2825,12761.0
2019-04-03 13:45:00,95.48,95.5,95.41,95.44,12360.0,82.2567,82.2739,82.1964,82.2222,12360.0
2019-04-03 13:50:00,95.44,95.45,95.28,95.32,9051.0,82.2222,82.2308,82.0844,82.1188,9051.0
2019-04-03 13:55:00,95.31,95.31,95.19,95.27,10401.0,82.1102,82.1102,82.0068,82.0757,10401.0
2019-04-03 14:00:00,95.28,95.35,95.24,95.34,12101.0,82.0844,82.1447,82.0499,82.136,12101.0
2019-04-03 14:05:00,95.35,95.44,95.35,95.43,8718.0,82.1447,82.2222,82.1447,82.2136,8718.0
2019-04-03 14:10:00,95.42,95.47,95.38,95.46,9557.0,82.205,82.248,82.1705,82.2394,9557.0
2019-04-03 14:15:00,95.46,95.47,95.31,95.35,10767.0,82.2394,82.248,82.1102,82.1447,10767.0
2019-04-03 14:20:00,95.36,95.48,95.36,95.44,12584.0,82.1533,82.2567,82.1533,82.2222,12584.0
2019-04-03 14:25:00,95.43,95.43,95.34,95.35,8639.0,82.2136,82.2136,82.136,82.1447,8639.0
2019-04-03 14:30:00,95.32,95.36,95.3,95.35,10016.0,82.1188,82.1533,82.1016,82.1447,10016.0
2019-04-03 14:35:00,95.35,95.36,95.24,95.24,10921.0,82.1447,82.1533,82.0499,82.0499,10921.0
2019-04-03 14:40:00,95.23,95.29,95.14,95.19,14231.0,82.0413,82.093,81.9637,82.0068,14231.0
2019-04-03 14:45:00,95.19,95.25,95.17,95.25,12507.0,82.0068,82.0585,81.9896,82.0585,12507.0
2019-04-03 14:50:00,95.25,95.31,95.21,95.29,11404.0,82.0585,82.1102,82.024,82.093,11404.0
2019-04-03 14:55:00,95.28,95.34,95.2,95.22,12286.0,82.0844,82.136,82.0154,82.0327,12286.0
2019-04-03 15:00:00,95.21,95.21,95.15,95.19,15064.0,82.024,82.024,81.9724,82.0068,15064.0
2019-04-03 15:05:00,95.19,95.2,95.07,95.08,10833.0,82.0068,82.0154,81.9034,81.9121,10833.0
2019-04-03 15:10:00,95.08,95.14,95.06,95.1,11132.0,81.9121,81.9637,81.8948,81.9293,11132.0
2019-04-03 15:15:00,95.09,95.14,95.06,95.11,15002.0,81.9207,81.9637,81.8948,81.9379,15002.0
2019-04-03 15:20:00,95.11,95.18,95.07,95.18,16817.0,81.9379,81.9982,81.9034,81.9982,16817.0
2019-04-03 15:25:00,95.18,95.29,95.16,95.26,17862.0,81.9982,82.093,81.981,82.0671,17862.0
2019-04-03 15:30:00,95.25,95.29,95.2,95.29,16208.0,82.0585,82.093,82.0154,82.093,16208.0
2019-04-03 15:35:00,95.29,95.38,95.26,95.36,23766.0,82.093,82.1705,82.0671,82.1533,23766.0
2019-04-03 15:40:00,95.37,95.48,95.37,95.47,24654.0,82.1619,82.2567,82.1619,82.248,24654.0
2019-04-03 15:45:00,95.46,95.55,95.44,95.54,39326.0,82.2394,82.317,82.2222,82.3083,39326.0
2019-04-03 15:50:00,95.54,95.65,95.5,95.62,49733.0,82.3083,82.4031,82.2739,82.3773,49733.0
2019-04-03 15:55:00,95.61,95.71,95.59,95.64,141500.0,82.3687,82.4548,82.3514,82.3945,141500.0
2019-04-04 09:30:00,95.43,95.69,95.43,95.56,32600.0,82.2136,82.4376,82.2136,82.3256,32600.0
2019-04-04 09:35:00,95.57,95.77,95.57,95.75,9302.0,82.3342,82.5065,82.3342,82.4893,9302.0
2019-04-04 09:40:00,95.72,95.74,95.43,95.46,9606.0,82.4634,82.4806,82.2136,82.2394,9606.0
2019-04-04 09:45:00,95.44,95.82,95.43,95.82,11522.0,82.2222,82.5496,82.2136,82.5496,11522.0
2019-04-04 09:50:00,95.79,95.83,95.73,95.75,18254.0,82.5237,82.5582,82.472,82.4893,18254.0
2019-04-04 09:55:00,95.75,95.88,95.68,95.87,12034.0,82.4893,82.6013,82.429,82.5926,12034.0
2019-04-04 10:00:00,95.89,95.96,95.83,95.83,8142.0,82.6099,82.6702,82.5582,82.5582,8142.0
2019-04-04 10:05:00,95.83,95.87,95.71,95.8,12651.0,82.5582,82.5926,82.4548,82.5323,12651.0
2019-04-04 10:10:00,95.79,95.91,95.72,95.91,11845.0,82.5237,82.6271,82.4634,82.6271,11845.0
2019-04-04 10:15:00,95.89,96.07,95.89,95.99,22358.0,82.6099,82.7649,82.6099,82.696,22358.0
2019-04-04 10:20:00,96.0,96.12,95.95,96.1,10096.0,82.7046,82.808,82.6616,82.7908,10096.0
2019-04-04 10:25:00,96.11,96.15,95.99,95.99,10438.0,82.7994,82.8339,82.696,82.696,10438.0
2019-04-04 10:30:00,95.99,96.05,95.92,96.0,10362.0,82.696,82.7477,82.6357,82.7046,10362.0
2019-04-04 10:35:00,95.99,96.06,95.96,96.01,7534.0,82.696,82.7563,82.6702,82.7133,7534.0
2019-04-04 10:40:00,95.98,95.99,95.87,95.9,5434.0,82.6874,82.696,82.5926,82.6185,5434.0
2019-04-04 10:45:00,95.91,95.97,95.87,95.97,5524.0,82.6271,82.6788,82.5926,82.6788,5524.0
2019-04-04 10:50:00,95.97,96.13,95.91,96.12,9008.0,82.6788,82.8166,82.6271,82.808,9008.0
2019-04-04 10:55:00,96.14,96.23,96.1,96.18,13941.0,82.8253,82.9028,82.7908,82.8597,13941.0
2019-04-04 11:00:00,96.18,96.24,96.13,96.24,9444.0,82.8597,82.9114,82.8166,82.9114,9444.0
2019-04-04 11:05:00,96.24,96.26,96.2,96.2,5892.0,82.9114,82.9286,82.8769,82.8769,5892.0
2019-04-04 11:10:00,96.2,96.26,96.2,96.22,5108.0,82.8769,82.9286,82.8769,82.8942,5108.0
2019-04-04 11:15:00,96.2,96.2,96.05,96.06,8088.0,82.8769,82.8769,82.7477,82.7563,8088.0
2019-04-04 11:20:00,96.05,96.1,96.01,96.08,7700.0,82.7477,82.7908,82.7133,82.7736,7700.0
2019-04-04 11:25:00,96.09,96.17,96.04,96.13,6348.0,82.7822,82.8511,82.7391,82.8166,6348.0
2019-04-04 11:30:00,96.13,96.14,96.02,96.04,6649.0,82.8166,82.8253,82.7219,82.7391,6649.0
2019-04-04 11:35:00,96.03,96.03,95.95,95.98,9897.0,82.7305,82.7305,82.6616,82.6874,9897.0
2019-04-04 11:40:00,95.99,96.01,95.88,95.89,5015.0,82.696,82.7133,82.6013,82.6099,5015.0
2019-04-04 11:45:00,95.88,95.95,95.86,95.86,9834.0,82.6013,82.6616,82.584,82.584,9834.0
2019-04-04 11:50:00,95.84,95.86,95.77,95.78,6776.0,82.5668,82.584,82.5065,82.5151,6776.0
2019-04-04 11:55:00,95.79,95.87,95.76,95.77,4280.0,82.5237,82.5926,82.4979,82.5065,4280.0
2019-04-04 12:00:00,95.76,95.82,95.73,95.77,9180.0,82.4979,82.5496,82.472,82.5065,9180.0
2019-04-04 12:05:00,95.75,95.78,95.69,95.73,5434.0,82.4893,82.5151,82.4376,82.472,5434.0
2019-04-04 12:10:00,95.7,95.73,95.65,95.65,4202.0,82.4462,82.472,82.4031,82.4031,4202.0
2019-04-04 12:15:00,95.65,95.65,95.52,95.58,8113.0,82.4031,82.4031,82.2911,82.3428,8113.0
2019-04-04 12:20:00,95.58,95.63,95.55,95.55,11418.0,82.3428,82.3859,82.317,82.317,11418.0
2019-04-04 12:25:00,95.58,95.67,95.56,95.65,6717.0,82.3428,82.4203,82.3256,82.4031,6717.0
2019-04-04 12:30:00,95.65,95.77,95.62,95.77,5400.0,82.4031,82.5065,82.3773,82.5065,5400.0
2019-04-04 12:35:00,95.78,95.84,95.77,95.81,8919.0,82.5151,82.5668,82.5065,82.541,8919.0
2019-04-04 12:40:00,95.8,95.82,95.73,95.77,5692.0,82.5323,82.5496,82.472,82.5065,5692.0
2019-04-04 12:45:00,95.77,95.81,95.73,95.8,6433.0,82.5065,82.541,82.472,82.5323,6433.0
2019-04-04 12:50:00,95.8,95.89,95.79,95.89,5158.0,82.5323,82.6099,82.5237,82.6099,5158.0
2019-04-04 12:55:00,95.88,95.93,95.85,95.85,3358.0,82.6013,82.6443,82.5754,82.5754,3358.0
2019-04-04 13:00:00,95.85,95.86,95.75,95.78,16420.0,82.5754,82.584,82.4893,82.5151,16420.0
2019-04-04 13:05:00,95.8,95.83,95.68,95.68,38256.0,82.5323,82.5582,82.429,82.429,38256.0
2019-04-04 13:10:00,95.69,95.82,95.66,95.81,12379.0,82.4376,82.5496,82.4117,82.541,12379.0
2019-04-04 13:15:00,95.82,95.95,95.81,95.95,17709.0,82.5496,82.6616,82.541,82.6616,17709.0
2019-04-04 13:20:00,95.97,95.98,95.93,95.97,12016.0,82.6788,82.6874,82.6443,82.6788,12016.0
2019-04-04 13:25:00,95.96,96.02,95.94,96.01,16899.0,82.6702,82.7219,82.6529,82.7133,16899.0
2019-04-04 13:30:00,96.02,96.03,95.96,96.0,5147.0,82.7219,82.7305,82.6702,82.7046,5147.0
2019-04-04 13:35:00,96.0,96.0,95.92,95.98,6437.0,82.7046,82.7046,82.6357,82.6874,6437.0
2019-04-04 13:40:00,95.99,96.04,95.98,96.04,4907.0,82.696,82.7391,82.6874,82.7391,4907.0
2019-04-04 13:45:00,96.03,96.03,95.95,95.97,5092.0,82.7305,82.7305,82.6616,82.6788,5092.0
2019-04-04 13:50:00,95.94,96.05,95.93,96.05,7882.0,82.6529,82.7477,82.6443,82.7477,7882.0
2019-04-04 13:55:00,96.02,96.05,95.97,96.02,4882.0,82.7219,82.7477,82.6788,82.7219,4882.0
2019-04-04 14:00:00,96.02,96.02,95.97,95.98,3300.0,82.7219,82.7219,82.6788,82.6874,3300.0
2019-04-04 14:05:00,95.96,96.0,95.95,95.99,7065.0,82.6702,82.7046,82.6616,82.696,7065.0
2019-04-04 14:10:00,95.99,96.03,95.96,95.98,14289.0,82.696,82.7305,82.6702,82.6874,14289.0
2019-04-04 14:15:00,95.99,95.99,95.93,95.95,5888.0,82.696,82.696,82.6443,82.6616,5888.0
2019-04-04 14:20:00,95.94,95.95,95.88,95.89,6193.0,82.6529,82.6616,82.6013,82.6099,6193.0
2019-04-04 14:25:00,95.89,95.9,95.86,95.88,8057.0,82.6099,82.6185,82.584,82.6013,8057.0
2019-04-04 14:30:00,95.87,95.88,95.85,95.85,7256.0,82.5926,82.6013,82.5754,82.5754,7256.0
2019-04-04 14:35:00,95.84,95.84,95.78,95.82,4939.0,82.5668,82.5668,82.5151,82.5496,4939.0
2019-04-04 14:40:00,95.81,95.94,95.81,95.93,11086.0,82.541,82.6529,82.541,82.6443,11086.0
2019-04-04 14:45:00,95.94,95.96,95.91,95.96,7262.0,82.6529,82.6702,82.6271,82.6702,7262.0
2019-04-04 14:50:00,95.96,95.97,95.84,95.84,6183.0,82.6702,82.6788,82.5668,82.5668,6183.0
2019-04-04 14:55:00,95.84,95.85,95.75,95.76,6500.0,82.5668,82.5754,82.4893,82.4979,6500.0
2019-04-04 15:00:00,95.77,95.8,95.74,95.79,10197.0,82.5065,82.5323,82.4806,82.5237,10197.0
2019-04-04 15:05:00,95.79,95.82,95.76,95.77,5812.0,82.5237,82.5496,82.4979,82.5065,5812.0
2019-04-04 15:10:00,95.78,95.86,95.77,95.84,8500.0,82.5151,82.584,82.5065,82.5668,8500.0
2019-04-04 15:15:00,95.85,95.89,95.85,95.88,6589.0,82.5754,82.6099,82.5754,82.6013,6589.0
2019-04-04 15:20:00,95.89,95.9,95.82,95.86,9650.0,82.6099,82.6185,82.5496,82.584,9650.0
2019-04-04 15:25:00,95.87,95.91,95.85,95.86,10155.0,82.5926,82.6271,82.5754,82.584,10155.0
2019-04-04 15:30:00,95.86,96.0,95.86,95.98,14446.0,82.584,82.7046,82.584,82.6874,14446.0
2019-04-04 15:35:00,95.99,96.03,95.97,96.0,16722.0,82.696,82.7305,82.6788,82.7046,16722.0
2019-04-04 15:40:00,96.0,96.02,95.92,95.97,16097.0,82.7046,82.7219,82.6357,82.6788,16097.0
2019-04-04 15:45:00,95.97,96.07,95.96,96.06,35685.0,82.6788,82.7649,82.6702,82.7563,35685.0
2019-04-04 15:50:00,96.06,96.13,96.03,96.13,52288.0,82.7563,82.8166,82.7305,82.8166,52288.0
2019-04-04 15:55:00,96.13,96.15,96.0,96.07,107920.0,82.8166,82.8339,82.7046,82.7649,107920.0
2019-04-05 09:30:00,96.44,96.65,95.99,96.61,17788.0,83.0837,83.2646,82.696,83.2302,17788.0
2019-04-05 09:35:00,96.53,96.63,96.4,96.5,13123.0,83.1612,83.2474,83.0492,83.1354,13123.0
2019-04-05 09:40:00,96.51,96.82,96.49,96.82,17121.0,83.144,83.4111,83.1268,83.4111,17121.0
2019-04-05 09:45:00,96.83,97.02,96.83,96.96,9393.0,83.4197,83.5834,83.4197,83.5317,9393.0
2019-04-05 09:50:00,96.92,97.12,96.8,97.05,12264.0,83.4972,83.6695,83.3938,83.6092,12264.0
2019-04-05 09:55:00,97.07,97.07,96.95,97.01,4228.0,83.6265,83.6265,83.5231,83.5748,4228.0
2019-04-05 10:00:00,96.98,96.98,96.7,96.71,6186.0,83.5489,83.5489,83.3077,83.3163,6186.0
2019-04-05 10:05:00,96.7,96.71,96.65,96.71,5715.0,83.3077,83.3163,83.2646,83.3163,5715.0
2019-04-05 10:10:00,96.7,96.75,96.62,96.63,5157.0,83.3077,83.3508,83.2388,83.2474,5157.0
2019-04-05 10:15:00,96.62,96.62,96.44,96.54,10598.0,83.2388,83.2388,83.0837,83.1699,10598.0
2019-04-05 10:20:00,96.52,96.6,96.5,96.56,7443.0,83.1526,83.2215,83.1354,83.1871,7443.0
2019-04-05 10:25:00,96.53,96.54,96.45,96.46,4510.0,83.1612,83.1699,83.0923,83.1009,4510.0
2019-04-05 10:30:00,96.46,96.54,96.46,96.51,5874.0,83.1009,83.1699,83.1009,83.144,5874.0
2019-04-05 10:35:00,96.49,96.5,96.4,96.43,7897.0,83.1268,83.1354,83.0492,83.0751,7897.0
2019-04-05 10:40:00,96.44,96.44,96.37,96.39,4853.0,83.0837,83.0837,83.0234,83.0406,4853.0
2019-04-05 10:45:00,96.39,96.42,96.3,96.36,8630.0,83.0406,83.0665,82.9631,83.0148,8630.0
2019-04-05 10:50:00,96.35,96.43,96.35,96.43,3315.0,83.0062,83.0751,83.0062,83.0751,3315.0
2019-04-05 10:55:00,96.42,96.46,96.35,96.38,3913.0,83.0665,83.1009,83.0062,83.032,3913.0
2019-04-05 11:00:00,96.39,96.5,96.37,96.48,3973.0,83.0406,83.1354,83.0234,83.1182,3973.0
2019-04-05 11:05:00,96.49,96.52,96.4,96.41,3923.0,83.1268,83.1526,83.0492,83.0579,3923.0
2019-04-05 11:10:00,96.42,96.51,96.42,96.46,5337.0,83.0665,83.144,83.0665,83.1009,5337.0
2019-04-05 11:15:00,96.48,96.49,96.45,96.48,5182.0,83.1182,83.1268,83.0923,83.1182,5182.0
2019-04-05 11:20:00,96.48,96.48,96.39,96.43,3550.0,83.1182,83.1182,83.0406,83.0751,3550.0
2019-04-05 11:25:00,96.41,96.47,96.36,96.47,5251.0,83.0579,83.1095,83.0148,83.1095,5251.0
2019-04-05 11:30:00,96.44,96.45,96.32,96.39,5826.0,83.0837,83.0923,82.9803,83.0406,5826.0
2019-04-05 11:35:00,96.41,96.41,96.36,96.4,2713.0,83.0579,83.0579,83.0148,83.0492,2713.0
2019-04-05 11:40:00,96.4,96.51,96.4,96.42,13085.0,83.0492,83.144,83.0492,83.0665,13085.0
2019-04-05 11:45:00,96.42,96.47,96.41,96.46,8728.0,83.0665,83.1095,83.0579,83.1009,8728.0
2019-04-05 11:50:00,96.47,96.55,96.45,96.51,7257.0,83.1095,83.1785,83.0923,83.144,7257.0
2019-04-05 11:55:00,96.51,96.59,96.49,96.5,12922.0,83.144,83.2129,83.1268,83.1354,12922.0
2019-04-05 12:00:00,96.5,96.66,96.49,96.64,9106.0,83.1354,83.2732,83.1268,83.256,9106.0
2019-04-05 12:05:00,96.64,96.66,96.58,96.59,8646.0,83.256,83.2732,83.2043,83.2129,8646.0
2019-04-05 12:10:00,96.59,96.65,96.57,96.65,10013.0,83.2129,83.2646,83.1957,83.2646,10013.0
2019-04-05 12:15:00,96.65,96.75,96.65,96.73,21361.0,83.2646,83.3508,83.2646,83.3335,21361.0
2019-04-05 12:20:00,96.73,96.76,96.68,96.71,10356.0,83.3335,83.3594,83.2905,83.3163,10356.0
2019-04-05 12:25:00,96.72,96.74,96.69,96.74,2844.0,83.3249,83.3422,83.2991,83.3422,2844.0
2019-04-05 12:30:00,96.73,96.79,96.73,96.79,11907.0,83.3335,83.3852,83.3335,83.3852,11907.0
2019-04-05 12:35:00,96.79,96.79,96.65,96.66,7505.0,83.3852,83.3852,83.2646,83.2732,7505.0
2019-04-05 12:40:00,96.63,96.64,96.59,96.6,4573.0,83.2474,83.256,83.2129,83.2215,4573.0
2019-04-05 12:45:00,96.59,96.7,96.59,96.68,5055.0,83.2129,83.3077,83.2129,83.2905,5055.0
2019-04-05 12:50:00,96.68,96.68,96.62,96.62,3600.0,83.2905,83.2905,83.2388,83.2388,3600.0
2019-04-05 12:55:00,96.63,96.67,96.62,96.66,3519.0,83.2474,83.2818,83.2388,83.2732,3519.0
2019-04-05 13:00:00,96.67,96.68,96.53,96.55,9465.0,83.2818,83.2905,83.1612,83.1785,9465.0
2019-04-05 13:05:00,96.54,96.54,96.49,96.5,12723.0,83.1699,83.1699,83.1268,83.1354,12723.0
2019-04-05 13:10:00,96.51,96.57,96.49,96.56,3744.0,83.144,83.1957,83.1268,83.1871,3744.0
2019-04-05 13:15:00,96.53,96.56,96.49,96.51,5639.0,83.1612,83.1871,83.1268,83.144,5639.0
2019-04-05 13:20:00,96.53,96.53,96.42,96.43,15365.0,83.1612,83.1612,83.0665,83.0751,15365.0
2019-04-05 13:25:00,96.43,96.43,96.34,96.42,6500.0,83.0751,83.0751,82.9976,83.0665,6500.0
2019-04-05 13:30:00,96.41,96.41,96.33,96.41,7638.0,83.0579,83.0579,82.9889,83.0579,7638.0
2019-04-05 13:35:00,96.41,96.48,96.41,96.45,5227.0,83.0579,83.1182,83.0579,83.0923,5227.0
2019-04-05 13:40:00,96.45,96.53,96.43,96.48,5805.0,83.0923,83.1612,83.0751,83.1182,5805.0
2019-04-05 13:45:00,96.48,96.5,96.43,96.44,5962.0,83.1182,83.1354,83.0751,83.0837,5962.0
2019-04-05 13:50:00,96.43,96.45,96.43,96.43,4430.0,83.0751,83.0923,83.0751,83.0751,4430.0
2019-04-05 13:55:00,96.43,96.49,96.39,96.49,6953.0,83.0751,83.1268,83.0406,83.1268,6953.0
2019-04-05 14:00:00,96.51,96.51,96.46,96.48,3719.0,83.144,83.144,83.1009,83.1182,3719.0
2019-04-05 14:05:00,96.48,96.49,96.43,96.44,3291.0,83.1182,83.1268,83.0751,83.0837,3291.0
2019-04-05 14:10:00,96.45,96.5,96.44,96.49,7320.0,83.0923,83.1354,83.0837,83.1268,7320.0
2019-04-05 14:15:00,96.47,96.48,96.4,96.41,4400.0,83.1095,83.1182,83.0492,83.0579,4400.0
2019-04-05 14:20:00,96.4,96.4,96.3,96.32,7968.0,83.0492,83.0492,82.9631,82.9803,7968.0
2019-04-05 14:25:00,96.3,96.34,96.24,96.33,4011.0,82.9631,82.9976,82.9114,82.9889,4011.0
2019-04-05 14:30:00,96.33,96.34,96.31,96.33,4670.0,82.9889,82.9976,82.9717,82.9889,4670.0
2019-04-05 14:35:00,96.34,96.41,96.34,96.4,6300.0,82.9976,83.0579,82.9976,83.0492,6300.0
2019-04-05 14:40:00,96.41,96.41,96.36,96.36,7655.0,83.0579,83.0579,83.0148,83.0148,7655.0
2019-04-05 14:45:00,96.36,96.44,96.33,96.43,6990.0,83.0148,83.0837,82.9889,83.0751,6990.0
2019-04-05 14:50:00,96.44,96.47,96.37,96.37,7355.0,83.0837,83.1095,83.0234,83.0234,7355.0
2019-04-05 14:55:00,96.36,96.43,96.36,96.42,9741.0,83.0148,83.0751,83.0148,83.0665,9741.0
2019-04-05 15:00:00,96.43,96.51,96.4,96.46,20862.0,83.0751,83.144,83.0492,83.1009,20862.0
2019-04-05 15:05:00,96.47,96.47,96.35,96.35,11177.0,83.1095,83.1095,83.0062,83.0062,11177.0
2019-04-05 15:10:00,96.34,96.38,96.31,96.36,5070.0,82.9976,83.032,82.9717,83.0148,5070.0
2019-04-05 15:15:00,96.37,96.37,96.26,96.28,9337.0,83.0234,83.0234,82.9286,82.9459,9337.0
2019-04-05 15:20:00,96.29,96.44,96.28,96.42,7532.0,82.9545,83.0837,82.9459,83.0665,7532.0
2019-04-05 15:25:00,96.43,96.46,96.39,96.39,12080.0,83.0751,83.1009,83.0406,83.0406,12080.0
2019-04-05 15:30:00,96.38,96.46,96.34,96.4,17543.0,83.032,83.1009,82.9976,83.0492,17543.0
2019-04-05 15:35:00,96.39,96.43,96.38,96.43,15410.0,83.0406,83.0751,83.032,83.0751,15410.0
2019-04-05 15:40:00,96.43,96.43,96.38,96.39,18742.0,83.0751,83.0751,83.032,83.0406,18742.0
2019-04-05 15:45:00,96.4,96.4,96.32,96.33,24364.0,83.0492,83.0492,82.9803,82.9889,24364.0
2019-04-05 15:50:00,96.32,96.33,96.26,96.3,41084.0,82.9803,82.9889,82.9286,82.9631,41084.0
2019-04-05 15:55:00,96.29,96.49,96.29,96.32,144027.0,82.9545,83.1268,82.9545,82.9803,144027.0
2019-04-08 09:30:00,95.67,96.26,94.69,95.28,40857.0,82.4203,82.9286,81.5761,82.0844,40857.0
2019-04-08 09:35:00,95.31,95.34,94.77,94.88,40843.0,82.1102,82.136,81.645,81.7398,40843.0
2019-04-08 09:40:00,94.88,94.97,94.6,94.97,19860.0,81.7398,81.8173,81.4985,81.8173,19860.0
2019-04-08 09:45:00,94.91,94.97,94.56,94.61,28105.0,81.7656,81.8173,81.4641,81.5071,28105.0
2019-04-08 09:50:00,94.62,95.03,94.6,94.89,16208.0,81.5158,81.869,81.4985,81.7484,16208.0
2019-04-08 09:55:00,94.9,95.08,94.9,95.03,7890.0,81.757,81.9121,81.757,81.869,7890.0
2019-04-08 10:00:00,95.1,95.22,95.03,95.04,16703.0,81.9293,82.0327,81.869,81.8776,16703.0
2019-04-08 10:05:00,95.06,95.31,95.04,95.24,14491.0,81.8948,82.1102,81.8776,82.0499,14491.0
2019-04-08 10:10:00,95.25,95.31,95.17,95.19,13159.0,82.0585,82.1102,81.9896,82.0068,13159.0
2019-04-08 10:15:00,95.22,95.24,95.16,95.24,13573.0,82.0327,82.0499,81.981,82.0499,13573.0
2019-04-08 10:20:00,95.24,95.28,95.19,95.21,8171.0,82.0499,82.0844,82.0068,82.024,8171.0
2019-04-08 10:25:00,95.23,95.25,95.08,95.21,15750.0,82.0413,82.0585,81.9121,82.024,15750.0
2019-04-08 10:30:00,95.2,95.21,95.01,95.01,11669.0,82.0154,82.024,81.8517,81.8517,11669.0
2019-04-08 10:35:00,95.02,95.15,95.02,95.15,9165.0,81.8604,81.9724,81.8604,81.9724,9165.0
2019-04-08 10:40:00,95.16,95.19,95.09,95.09,11100.0,81.981,82.0068,81.9207,81.9207,11100.0
2019-04-08 10:45:00,95.08,95.13,95.06,95.09,6242.0,81.9121,81.9551,81.8948,81.9207,6242.0
2019-04-08 10:50:00,95.11,95.24,95.1,95.1,10491.0,81.9379,82.0499,81.9293,81.9293,10491.0
2019-04-08 10:55:00,95.1,95.1,94.94,94.95,10906.0,81.9293,81.9293,81.7914,81.8001,10906.0
2019-04-08 11:00:00,94.93,94.93,94.76,94.78,13613.0,81.7828,81.7828,81.6364,81.6536,13613.0
2019-04-08 11:05:00,94.78,94.83,94.69,94.69,12422.0,81.6536,81.6967,81.5761,81.5761,12422.0
2019-04-08 11:10:00,94.7,94.71,94.57,94.59,17990.0,81.5847,81.5933,81.4727,81.4899,17990.0
2019-04-08 11:15:00,94.59,94.64,94.49,94.5,41478.0,81.4899,81.533,81.4038,81.4124,41478.0
2019-04-08 11:20:00,94.49,94.62,94.45,94.6,13178.0,81.4038,81.5158,81.3693,81.4985,13178.0
2019-04-08 11:25:00,94.59,94.59,94.5,94.58,11784.0,81.4899,81.4899,81.4124,81.4813,11784.0
2019-04-08 11:30:00,94.58,94.72,94.58,94.71,7633.0,81.4813,81.6019,81.4813,81.5933,7633.0
2019-04-08 11:35:00,94.72,94.72,94.64,94.67,8373.0,81.6019,81.6019,81.533,81.5588,8373.0
2019-04-08 11:40:00,94.64,94.65,94.58,94.61,5852.0,81.533,81.5416,81.4813,81.5071,5852.0
2019-04-08 11:45:00,94.61,94.64,94.6,94.62,8827.0,81.5071,81.533,81.4985,81.5158,8827.0
2019-04-08 11:50:00,94.62,94.64,94.52,94.56,8724.0,81.5158,81.533,81.4296,81.4641,8724.0
2019-04-08 11:55:00,94.54,94.6,94.49,94.6,7852.0,81.4468,81.4985,81.4038,81.4985,7852.0
2019-04-08 12:00:00,94.6,94.6,94.43,94.47,11653.0,81.4985,81.4985,81.3521,81.3865,11653.0
2019-04-08 12:05:00,94.51,94.53,94.42,94.48,11271.0,81.421,81.4382,81.3435,81.3951,11271.0
2019-04-08 12:10:00,94.47,94.5,94.44,94.47,4841.0,81.3865,81.4124,81.3607,81.3865,4841.0
2019-04-08 12:15:00,94.47,94.47,94.37,94.42,7510.0,81.3865,81.3865,81.3004,81.3435,7510.0
2019-04-08 12:20:00,94.41,94.41,94.32,94.38,5107.0,81.3348,81.3348,81.2573,81.309,5107.0
2019-04-08 12:25:00,94.38,94.38,94.34,94.37,5405.0,81.309,81.309,81.2745,81.3004,5405.0
2019-04-08 12:30:00,94.37,94.43,94.36,94.37,5780.0,81.3004,81.3521,81.2918,81.3004,5780.0
2019-04-08 12:35:00,94.37,94.41,94.36,94.41,5681.0,81.3004,81.3348,81.2918,81.3348,5681.0
2019-04-08 12:40:00,94.41,94.42,94.26,94.3,10932.0,81.3348,81.3435,81.2056,81.2401,10932.0
2019-04-08 12:45:00,94.3,94.31,94.24,94.26,8092.0,81.2401,81.2487,81.1884,81.2056,8092.0
2019-04-08 12:50:00,94.27,94.33,94.27,94.29,8878.0,81.2142,81.2659,81.2142,81.2315,8878.0
2019-04-08 12:55:00,94.29,94.32,94.2,94.22,11883.0,81.2315,81.2573,81.1539,81.1712,11883.0
2019-04-08 13:00:00,94.23,94.32,94.22,94.3,10492.0,81.1798,81.2573,81.1712,81.2401,10492.0
2019-04-08 13:05:00,94.29,94.33,94.24,94.32,7245.0,81.2315,81.2659,81.1884,81.2573,7245.0
2019-04-08 13:10:00,94.33,94.4,94.33,94.38,10026.0,81.2659,81.3262,81.2659,81.309,10026.0
2019-04-08 13:15:00,94.37,94.39,94.28,94.35,4700.0,81.3004,81.3176,81.2228,81.2832,4700.0
2019-04-08 13:20:00,94.37,94.43,94.35,94.43,7292.0,81.3004,81.3521,81.2832,81.3521,7292.0
2019-04-08 13:25:00,94.44,94.44,94.3,94.33,8695.0,81.3607,81.3607,81.2401,81.2659,8695.0
2019-04-08 13:30:00,94.33,94.34,94.29,94.33,8069.0,81.2659,81.2745,81.2315,81.2659,8069.0
2019-04-08 13:35:00,94.33,94.38,94.33,94.35,8493.0,81.2659,81.309,81.2659,81.2832,8493.0
2019-04-08 13:40:00,94.31,94.34,94.26,94.32,7328.0,81.2487,81.2745,81.2056,81.2573,7328.0
2019-04-08 13:45:00,94.32,94.37,94.32,94.36,4096.0,81.2573,81.3004,81.2573,81.2918,4096.0
2019-04-08 13:50:00,94.35,94.45,94.34,94.4,6736.0,81.2832,81.3693,81.2745,81.3262,6736.0
2019-04-08 13:55:00,94.39,94.5,94.37,94.49,12018.0,81.3176,81.4124,81.3004,81.4038,12018.0
2019-04-08 14:00:00,94.48,94.49,94.46,94.47,9322.0,81.3951,81.4038,81.3779,81.3865,9322.0
2019-04-08 14:05:00,94.46,94.64,94.46,94.64,7901.0,81.3779,81.533,81.3779,81.533,7901.0
2019-04-08 14:10:00,94.64,94.69,94.58,94.63,10601.0,81.533,81.5761,81.4813,81.5244,10601.0
2019-04-08 14:15:00,94.63,94.71,94.61,94.7,9073.0,81.5244,81.5933,81.5071,81.5847,9073.0
2019-04-08 14:20:00,94.7,94.79,94.7,94.76,7534.0,81.5847,81.6622,81.5847,81.6364,7534.0
2019-04-08 14:25:00,94.76,94.81,94.73,94.73,8433.0,81.6364,81.6794,81.6105,81.6105,8433.0
2019-04-08 14:30:00,94.73,94.85,94.72,94.84,13476.0,81.6105,81.7139,81.6019,81.7053,13476.0
2019-04-08 14:35:00,94.84,94.95,94.83,94.84,11433.0,81.7053,81.8001,81.6967,81.7053,11433.0
2019-04-08 14:40:00,94.82,94.82,94.74,94.75,6796.0,81.6881,81.6881,81.6191,81.6278,6796.0
2019-04-08 14:45:00,94.76,94.79,94.73,94.76,6325.0,81.6364,81.6622,81.6105,81.6364,6325.0
2019-04-08 14:50:00,94.75,94.77,94.69,94.7,6375.0,81.6278,81.645,81.5761,81.5847,6375.0
2019-04-08 14:55:00,94.71,94.71,94.62,94.66,5839.0,81.5933,81.5933,81.5158,81.5502,5839.0
2019-04-08 15:00:00,94.67,94.73,94.67,94.7,7071.0,81.5588,81.6105,81.5588,81.5847,7071.0
2019-04-08 15:05:00,94.7,94.74,94.68,94.7,7147.0,81.5847,81.6191,81.5675,81.5847,7147.0
2019-04-08 15:10:00,94.69,94.74,94.67,94.7,10052.0,81.5761,81.6191,81.5588,81.5847,10052.0
2019-04-08 15:15:00,94.7,94.71,94.67,94.71,11525.0,81.5847,81.5933,81.5588,81.5933,11525.0
2019-04-08 15:20:00,94.7,94.75,94.7,94.7,16445.0,81.5847,81.6278,81.5847,81.5847,16445.0
2019-04-08 15:25:00,94.7,94.77,94.69,94.73,7853.0,81.5847,81.645,81.5761,81.6105,7853.0
2019-04-08 15:30:00,94.73,94.88,94.7,94.86,20756.0,81.6105,81.7398,81.5847,81.7225,20756.0
2019-04-08 15:35:00,94.86,94.89,94.77,94.78,16744.0,81.7225,81.7484,81.645,81.6536,16744.0
2019-04-08 15:40:00,94.78,94.84,94.77,94.84,18219.0,81.6536,81.7053,81.645,81.7053,18219.0
2019-04-08 15:45:00,94.84,94.9,94.83,94.86,28808.0,81.7053,81.757,81.6967,81.7225,28808.0
2019-04-08 15:50:00,94.87,94.98,94.86,94.98,41804.0,81.7311,81.8259,81.7225,81.8259,41804.0
2019-04-08 15:55:00,94.98,94.99,94.83,94.87,104267.0,81.8259,81.8345,81.6967,81.7311,104267.0
2019-04-09 09:30:00,94.41,94.9,94.25,94.25,20976.0,81.3348,81.757,81.197,81.197,20976.0
2019-04-09 09:35:00,94.26,94.46,94.2,94.37,20681.0,81.2056,81.3779,81.1539,81.3004,20681.0
2019-04-09 09:40:00,94.34,94.36,94.2,94.22,13891.0,81.2745,81.2918,81.1539,81.1712,13891.0
2019-04-09 09:45:00,94.25,94.33,94.21,94.29,5559.0,81.197,81.2659,81.1625,81.2315,5559.0
2019-04-09 09:50:00,94.28,94.33,94.2,94.25,6222.0,81.2228,81.2659,81.1539,81.197,6222.0
2019-04-09 09:55:00,94.26,94.41,94.25,94.41,9672.0,81.2056,81.3348,81.197,81.3348,9672.0
2019-04-09 10:00:00,94.39,94.39,94.3,94.35,7800.0,81.3176,81.3176,81.2401,81.2832,7800.0
2019-04-09 10:05:00,94.36,94.39,94.26,94.38,17503.0,81.2918,81.3176,81.2056,81.309,17503.0
2019-04-09 10:10:00,94.39,94.45,94.25,94.27,10401.0,81.3176,81.3693,81.197,81.2142,10401.0
2019-04-09 10:15:00,94.25,94.27,94.14,94.27,53503.0,81.197,81.2142,81.1022,81.2142,53503.0
2019-04-09 10:20:00,94.28,94.36,94.26,94.33,5747.0,81.2228,81.2918,81.2056,81.2659,5747.0
2019-04-09 10:25:00,94.33,94.44,94.33,94.38,8247.0,81.2659,81.3607,81.2659,81.309,8247.0
2019-04-09 10:30:00,94.38,94.47,94.38,94.44,9251.0,81.309,81.3865,81.309,81.3607,9251.0
2019-04-09 10:35:00,94.45,94.54,94.43,94.43,7861.0,81.3693,81.4468,81.3521,81.3521,7861.0
2019-04-09 10:40:00,94.44,94.44,94.31,94.31,5729.0,81.3607,81.3607,81.2487,81.2487,5729.0
2019-04-09 10:45:00,94.32,94.35,94.22,94.22,8550.0,81.2573,81.2832,81.1712,81.1712,8550.0
2019-04-09 10:50:00,94.22,94.31,94.18,94.3,19801.0,81.1712,81.2487,81.1367,81.2401,19801.0
2019-04-09 10:55:00,94.3,94.41,94.25,94.41,6231.0,81.2401,81.3348,81.197,81.3348,6231.0
2019-04-09 11:00:00,94.42,94.5,94.39,94.48,6606.0,81.3435,81.4124,81.3176,81.3951,6606.0
2019-04-09 11:05:00,94.47,94.48,94.39,94.45,10342.0,81.3865,81.3951,81.3176,81.3693,10342.0
2019-04-09 11:10:00,94.47,94.51,94.45,94.5,5427.0,81.3865,81.421,81.3693,81.4124,5427.0
2019-04-09 11:15:00,94.54,94.57,94.49,94.51,4400.0,81.4468,81.4727,81.4038,81.421,4400.0
2019-04-09 11:20:00,94.52,94.52,94.38,94.38,3634.0,81.4296,81.4296,81.309,81.309,3634.0
2019-04-09 11:25:00,94.37,94.46,94.37,94.44,3301.0,81.3004,81.3779,81.3004,81.3607,3301.0
2019-04-09 11:30:00,94.45,94.48,94.32,94.33,10256.0,81.3693,81.3951,81.2573,81.2659,10256.0
2019-04-09 11:35:00,94.34,94.43,94.34,94.38,6901.0,81.2745,81.3521,81.2745,81.309,6901.0
2019-04-09 11:40:00,94.38,94.4,94.36,94.38,3570.0,81.309,81.3262,81.2918,81.309,3570.0
2019-04-09 11:45:00,94.36,94.36,94.29,94.32,3361.0,81.2918,81.2918,81.2315,81.2573,3361.0
2019-04-09 11:50:00,94.34,94.4,94.34,94.38,4904.0,81.2745,81.3262,81.2745,81.309,4904.0
2019-04-09 11:55:00,94.37,94.44,94.36,94.37,4451.0,81.3004,81.3607,81.2918,81.3004,4451.0
2019-04-09 12:00:00,94.36,94.4,94.33,94.38,4451.0,81.2918,81.3262,81.2659,81.309,4451.0
2019-04-09 12:05:00,94.37,94.51,94.36,94.5,4809.0,81.3004,81.421,81.2918,81.4124,4809.0
2019-04-09 12:10:00,94.49,94.57,94.48,94.55,5486.0,81.4038,81.4727,81.3951,81.4555,5486.0
2019-04-09 12:15:00,94.58,94.6,94.54,94.6,3830.0,81.4813,81.4985,81.4468,81.4985,3830.0
2019-04-09 12:20:00,94.6,94.6,94.57,94.58,3304.0,81.4985,81.4985,81.4727,81.4813,3304.0
2019-04-09 12:25:00,94.58,94.62,94.55,94.56,3718.0,81.4813,81.5158,81.4555,81.4641,3718.0
2019-04-09 12:30:00,94.54,94.56,94.48,94.49,10050.0,81.4468,81.4641,81.3951,81.4038,10050.0
2019-04-09 12:35:00,94.48,94.51,94.4,94.41,3500.0,81.3951,81.421,81.3262,81.3348,3500.0
2019-04-09 12:40:00,94.4,94.43,94.4,94.42,4402.0,81.3262,81.3521,81.3262,81.3435,4402.0
2019-04-09 12:45:00,94.41,94.44,94.39,94.39,6600.0,81.3348,81.3607,81.3176,81.3176,6600.0
2019-04-09 12:50:00,94.4,94.49,94.4,94.45,4862.0,81.3262,81.4038,81.3262,81.3693,4862.0
2019-04-09 12:55:00,94.47,94.51,94.45,94.46,3063.0,81.3865,81.421,81.3693,81.3779,3063.0
2019-04-09 13:00:00,94.46,94.47,94.37,94.37,3200.0,81.3779,81.3865,81.3004,81.3004,3200.0
2019-04-09 13:05:00,94.38,94.41,94.33,94.4,4212.0,81.309,81.3348,81.2659,81.3262,4212.0
2019-04-09 13:10:00,94.39,94.42,94.37,94.37,4025.0,81.3176,81.3435,81.3004,81.3004,4025.0
2019-04-09 13:15:00,94.38,94.46,94.38,94.4,3902.0,81.309,81.3779,81.309,81.3262,3902.0
2019-04-09 13:20:00,94.39,94.42,94.37,94.38,6022.0,81.3176,81.3435,81.3004,81.309,6022.0
2019-04-09 13:25:00,94.38,94.38,94.28,94.35,5189.0,81.309,81.309,81.2228,81.2832,5189.0
2019-04-09 13:30:00,94.35,94.38,94.34,94.35,3800.0,81.2832,81.309,81.2745,81.2832,3800.0
2019-04-09 13:35:00,94.34,94.39,94.33,94.37,3785.0,81.2745,81.3176,81.2659,81.3004,3785.0
2019-04-09 13:40:00,94.38,94.44,94.35,94.37,3900.0,81.309,81.3607,81.2832,81.3004,3900.0
2019-04-09 13:45:00,94.36,94.45,94.35,94.44,3714.0,81.2918,81.3693,81.2832,81.3607,3714.0
2019-04-09 13:50:00,94.42,94.42,94.33,94.35,5094.0,81.3435,81.3435,81.2659,81.2832,5094.0
2019-04-09 13:55:00,94.35,94.36,94.32,94.36,5628.0,81.2832,81.2918,81.2573,81.2918,5628.0
2019-04-09 14:00:00,94.37,94.37,94.27,94.27,9778.0,81.3004,81.3004,81.2142,81.2142,9778.0
2019-04-09 14:05:00,94.28,94.3,94.24,94.27,5696.0,81.2228,81.2401,81.1884,81.2142,5696.0
2019-04-09 14:10:00,94.26,94.3,94.24,94.29,4400.0,81.2056,81.2401,81.1884,81.2315,4400.0
2019-04-09 14:15:00,94.3,94.34,94.3,94.33,4905.0,81.2401,81.2745,81.2401,81.2659,4905.0
2019-04-09 14:20:00,94.34,94.35,94.29,94.29,5652.0,81.2745,81.2832,81.2315,81.2315,5652.0
2019-04-09 14:25:00,94.3,94.34,94.29,94.31,3418.0,81.2401,81.2745,81.2315,81.2487,3418.0
2019-04-09 14:30:00,94.3,94.32,94.27,94.28,4500.0,81.2401,81.2573,81.2142,81.2228,4500.0
2019-04-09 14:35:00,94.29,94.31,94.28,94.29,4633.0,81.2315,81.2487,81.2228,81.2315,4633.0
2019-04-09 14:40:00,94.29,94.29,94.08,94.13,6991.0,81.2315,81.2315,81.0505,81.0936,6991.0
2019-04-09 14:45:00,94.11,94.16,94.1,94.14,6117.0,81.0764,81.1195,81.0678,81.1022,6117.0
2019-04-09 14:50:00,94.14,94.19,94.1,94.12,4940.0,81.1022,81.1453,81.0678,81.085,4940.0
2019-04-09 14:55:00,94.13,94.18,94.1,94.18,5624.0,81.0936,81.1367,81.0678,81.1367,5624.0
2019-04-09 15:00:00,94.16,94.27,94.16,94.26,4758.0,81.1195,81.2142,81.1195,81.2056,4758.0
2019-04-09 15:05:00,94.26,94.29,94.22,94.29,4918.0,81.2056,81.2315,81.1712,81.2315,4918.0
2019-04-09 15:10:00,94.29,94.3,94.25,94.26,6600.0,81.2315,81.2401,81.197,81.2056,6600.0
2019-04-09 15:15:00,94.26,94.3,94.24,94.27,9950.0,81.2056,81.2401,81.1884,81.2142,9950.0
2019-04-09 15:20:00,94.26,94.29,94.2,94.2,7591.0,81.2056,81.2315,81.1539,81.1539,7591.0
2019-04-09 15:25:00,94.19,94.22,94.11,94.16,14057.0,81.1453,81.1712,81.0764,81.1195,14057.0
2019-04-09 15:30:00,94.16,94.3,94.15,94.23,18794.0,81.1195,81.2401,81.1109,81.1798,18794.0
2019-04-09 15:35:00,94.23,94.31,94.21,94.31,18012.0,81.1798,81.2487,81.1625,81.2487,18012.0
2019-04-09 15:40:00,94.32,94.35,94.27,94.3,21483.0,81.2573,81.2832,81.2142,81.2401,21483.0
2019-04-09 15:45:00,94.31,94.39,94.3,94.38,21129.0,81.2487,81.3176,81.2401,81.309,21129.0
2019-04-09 15:50:00,94.39,94.42,94.25,94.25,33415.0,81.3176,81.3435,81.197,81.197,33415.0
2019-04-09 15:55:00,94.24,94.38,94.16,94.38,69620.0,81.1884,81.309,81.1195,81.309,69620.0
2019-04-10 09:30:00,94.58,94.87,94.58,94.6,14819.0,81.4813,81.7311,81.4813,81.4985,14819.0
2019-04-10 09:35:00,94.65,94.66,94.53,94.58,3687.0,81.5416,81.5502,81.4382,81.4813,3687.0
2019-04-10 09:40:00,94.6,94.8,94.45,94.45,14575.0,81.4985,81.6708,81.3693,81.3693,14575.0
2019-04-10 09:45:00,94.47,94.52,94.41,94.41,7550.0,81.3865,81.4296,81.3348,81.3348,7550.0
2019-04-10 09:50:00,94.4,94.46,94.31,94.43,5773.0,81.3262,81.3779,81.2487,81.3521,5773.0
2019-04-10 09:55:00,94.44,94.7,94.43,94.62,12331.0,81.3607,81.5847,81.3521,81.5158,12331.0
2019-04-10 10:00:00,94.62,94.62,94.49,94.5,5956.0,81.5158,81.5158,81.4038,81.4124,5956.0
2019-04-10 10:05:00,94.52,94.57,94.45,94.54,7949.0,81.4296,81.4727,81.3693,81.4468,7949.0
2019-04-10 10:10:00,94.51,94.58,94.47,94.56,4272.0,81.421,81.4813,81.3865,81.4641,4272.0
2019-04-10 10:15:00,94.58,94.58,94.46,94.49,5169.0,81.4813,81.4813,81.3779,81.4038,5169.0
2019-04-10 10:20:00,94.5,94.5,94.37,94.37,4832.0,81.4124,81.4124,81.3004,81.3004,4832.0
2019-04-10 10:25:00,94.37,94.39,94.31,94.38,8847.0,81.3004,81.3176,81.2487,81.309,8847.0
2019-04-10 10:30:00,94.37,94.49,94.35,94.39,7786.0,81.3004,81.4038,81.2832,81.3176,7786.0
2019-04-10 10:35:00,94.4,94.43,94.25,94.26,6624.0,81.3262,81.3521,81.197,81.2056,6624.0
2019-04-10 10:40:00,94.28,94.4,94.26,94.34,3848.0,81.2228,81.3262,81.2056,81.2745,3848.0
2019-04-10 10:45:00,94.34,94.45,94.32,94.4,4706.0,81.2745,81.3693,81.2573,81.3262,4706.0
2019-04-10 10:50:00,94.4,94.45,94.34,94.44,6855.0,81.3262,81.3693,81.2745,81.3607,6855.0
2019-04-10 10:55:00,94.43,94.47,94.4,94.46,3362.0,81.3521,81.3865,81.3262,81.3779,3362.0
2019-04-10 11:00:00,94.46,94.56,94.44,94.53,3822.0,81.3779,81.4641,81.3607,81.4382,3822.0
2019-04-10 11:05:00,94.51,94.54,94.44,94.53,15094.0,81.421,81.4468,81.3607,81.4382,15094.0
2019-04-10 11:10:00,94.53,94.59,94.48,94.48,21730.0,81.4382,81.4899,81.3951,81.3951,21730.0
2019-04-10 11:15:00,94.46,94.5,94.37,94.39,5854.0,81.3779,81.4124,81.3004,81.3176,5854.0
2019-04-10 11:20:00,94.35,94.44,94.34,94.44,4936.0,81.2832,81.3607,81.2745,81.3607,4936.0
2019-04-10 11:25:00,94.45,94.47,94.37,94.42,4604.0,81.3693,81.3865,81.3004,81.3435,4604.0
2019-04-10 11:30:00,94.43,94.48,94.43,94.46,3962.0,81.3521,81.3951,81.3521,81.3779,3962.0
2019-04-10 11:35:00,94.45,94.47,94.41,94.42,4439.0,81.3693,81.3865,81.3348,81.3435,4439.0
2019-04-10 11:40:00,94.43,94.54,94.42,94.52,4790.0,81.3521,81.4468,81.3435,81.4296,4790.0
2019-04-10 11:45:00,94.52,94.62,94.51,94.56,6789.0,81.4296,81.5158,81.421,81.4641,6789.0
2019-04-10 11:50:00,94.56,94.57,94.51,94.56,11013.0,81.4641,81.4727,81.421,81.4641,11013.0
2019-04-10 11:55:00,94.57,94.59,94.5,94.57,7727.0,81.4727,81.4899,81.4124,81.4727,7727.0
2019-04-10 12:00:00,94.57,94.61,94.55,94.57,5596.0,81.4727,81.5071,81.4555,81.4727,5596.0
2019-04-10 12:05:00,94.56,94.61,94.55,94.56,5415.0,81.4641,81.5071,81.4555,81.4641,5415.0
2019-04-10 12:10:00,94.56,94.56,94.48,94.5,4151.0,81.4641,81.4641,81.3951,81.4124,4151.0
2019-04-10 12:15:00,94.49,94.53,94.48,94.48,4157.0,81.4038,81.4382,81.3951,81.3951,4157.0
2019-04-10 12:20:00,94.48,94.54,94.47,94.52,3808.0,81.3951,81.4468,81.3865,81.4296,3808.0
2019-04-10 12:25:00,94.54,94.57,94.53,94.55,3457.0,81.4468,81.4727,81.4382,81.4555,3457.0
2019-04-10 12:30:00,94.55,94.56,94.51,94.52,5331.0,81.4555,81.4641,81.421,81.4296,5331.0
2019-04-10 12:35:00,94.51,94.56,94.49,94.5,2680.0,81.421,81.4641,81.4038,81.4124,2680.0
2019-04-10 12:40:00,94.49,94.5,94.44,94.45,2850.0,81.4038,81.4124,81.3607,81.3693,2850.0
2019-04-10 12:45:00,94.44,94.44,94.37,94.39,8684.0,81.3607,81.3607,81.3004,81.3176,8684.0
2019-04-10 12:50:00,94.39,94.44,94.37,94.43,4746.0,81.3176,81.3607,81.3004,81.3521,4746.0
2019-04-10 12:55:00,94.42,94.43,94.37,94.38,3181.0,81.3435,81.3521,81.3004,81.309,3181.0
2019-04-10 13:00:00,94.39,94.42,94.38,94.42,4620.0,81.3176,81.3435,81.309,81.3435,4620.0
2019-04-10 13:05:00,94.43,94.49,94.41,94.43,6440.0,81.3521,81.4038,81.3348,81.3521,6440.0
2019-04-10 13:10:00,94.44,94.46,94.42,94.45,2692.0,81.3607,81.3779,81.3435,81.3693,2692.0
2019-04-10 13:15:00,94.46,94.49,94.46,94.48,4898.0,81.3779,81.4038,81.3779,81.3951,4898.0
2019-04-10 13:20:00,94.48,94.49,94.41,94.41,3527.0,81.3951,81.4038,81.3348,81.3348,3527.0
2019-04-10 13:25:00,94.42,94.48,94.42,94.47,6330.0,81.3435,81.3951,81.3435,81.3865,6330.0
2019-04-10 13:30:00,94.47,94.48,94.45,94.46,4103.0,81.3865,81.3951,81.3693,81.3779,4103.0
2019-04-10 13:35:00,94.47,94.52,94.46,94.52,4317.0,81.3865,81.4296,81.3779,81.4296,4317.0
2019-04-10 13:40:00,94.5,94.5,94.43,94.43,3031.0,81.4124,81.4124,81.3521,81.3521,3031.0
2019-04-10 13:45:00,94.43,94.48,94.41,94.46,6603.0,81.3521,81.3951,81.3348,81.3779,6603.0
2019-04-10 13:50:00,94.47,94.53,94.46,94.52,3922.0,81.3865,81.4382,81.3779,81.4296,3922.0
2019-04-10 13:55:00,94.52,94.62,94.52,94.59,5091.0,81.4296,81.5158,81.4296,81.4899,5091.0
2019-04-10 14:00:00,94.57,94.63,94.55,94.56,3381.0,81.4727,81.5244,81.4555,81.4641,3381.0
2019-04-10 14:05:00,94.56,94.61,94.54,94.56,2212.0,81.4641,81.5071,81.4468,81.4641,2212.0
2019-04-10 14:10:00,94.53,94.58,94.45,94.58,4540.0,81.4382,81.4813,81.3693,81.4813,4540.0
2019-04-10 14:15:00,94.57,94.63,94.54,94.61,3631.0,81.4727,81.5244,81.4468,81.5071,3631.0
2019-04-10 14:20:00,94.63,94.65,94.56,94.6,5194.0,81.5244,81.5416,81.4641,81.4985,5194.0
2019-04-10 14:25:00,94.61,94.66,94.58,94.66,5552.0,81.5071,81.5502,81.4813,81.5502,5552.0
2019-04-10 14:30:00,94.64,94.69,94.61,94.66,5049.0,81.533,81.5761,81.5071,81.5502,5049.0
2019-04-10 14:35:00,94.65,94.73,94.63,94.66,5302.0,81.5416,81.6105,81.5244,81.5502,5302.0
2019-04-10 14:40:00,94.67,94.76,94.66,94.74,4019.0,81.5588,81.6364,81.5502,81.6191,4019.0
2019-04-10 14:45:00,94.73,94.75,94.7,94.72,3148.0,81.6105,81.6278,81.5847,81.6019,3148.0
2019-04-10 14:50:00,94.73,94.78,94.73,94.75,5177.0,81.6105,81.6536,81.6105,81.6278,5177.0
2019-04-10 14:55:00,94.75,94.81,94.74,94.81,5416.0,81.6278,81.6794,81.6191,81.6794,5416.0
2019-04-10 15:00:00,94.8,94.9,94.8,94.84,5508.0,81.6708,81.757,81.6708,81.7053,5508.0
2019-04-10 15:05:00,94.85,94.88,94.83,94.86,3891.0,81.7139,81.7398,81.6967,81.7225,3891.0
2019-04-10 15:10:00,94.88,94.91,94.84,94.84,4078.0,81.7398,81.7656,81.7053,81.7053,4078.0
2019-04-10 15:15:00,94.84,94.88,94.79,94.88,5603.0,81.7053,81.7398,81.6622,81.7398,5603.0
2019-04-10 15:20:00,94.89,94.93,94.86,94.9,7720.0,81.7484,81.7828,81.7225,81.757,7720.0
2019-04-10 15:25:00,94.9,94.93,94.89,94.92,6200.0,81.757,81.7828,81.7484,81.7742,6200.0
2019-04-10 15:30:00,94.9,94.94,94.84,94.91,9327.0,81.757,81.7914,81.7053,81.7656,9327.0
2019-04-10 15:35:00,94.94,94.98,94.92,94.95,11075.0,81.7914,81.8259,81.7742,81.8001,11075.0
2019-04-10 15:40:00,94.95,95.05,94.95,95.04,14458.0,81.8001,81.8862,81.8001,81.8776,14458.0
2019-04-10 15:45:00,95.02,95.03,94.92,94.93,13114.0,81.8604,81.869,81.7742,81.7828,13114.0
2019-04-10 15:50:00,94.92,94.94,94.88,94.89,26307.0,81.7742,81.7914,81.7398,81.7484,26307.0
2019-04-10 15:55:00,94.87,95.02,94.81,95.01,131288.0,81.7311,81.8604,81.6794,81.8517,131288.0
2019-04-11 09:30:00,95.25,95.54,95.25,95.36,16781.0,82.0585,82.3083,82.0585,82.1533,16781.0
2019-04-11 09:35:00,95.24,95.41,95.12,95.38,3437.0,82.0499,82.1964,81.9465,82.1705,3437.0
2019-04-11 09:40:00,95.41,95.41,95.29,95.41,13271.0,82.1964,82.1964,82.093,82.1964,13271.0
2019-04-11 09:45:00,95.4,95.54,95.39,95.54,10534.0,82.1877,82.3083,82.1791,82.3083,10534.0
2019-04-11 09:50:00,95.54,95.55,95.38,95.41,29247.0,82.3083,82.317,82.1705,82.1964,29247.0
2019-04-11 09:55:00,95.42,95.53,95.37,95.53,10144.0,82.205,82.2997,82.1619,82.2997,10144.0
2019-04-11 10:00:00,95.52,95.69,95.52,95.66,8898.0,82.2911,82.4376,82.2911,82.4117,8898.0
2019-04-11 10:05:00,95.67,95.67,95.5,95.57,9401.0,82.4203,82.4203,82.2739,82.3342,9401.0
2019-04-11 10:10:00,95.58,95.73,95.48,95.71,35402.0,82.3428,82.472,82.2567,82.4548,35402.0
2019-04-11 10:15:00,95.7,95.81,95.67,95.79,5977.0,82.4462,82.541,82.4203,82.5237,5977.0
2019-04-11 10:20:00,95.77,95.77,95.62,95.64,4617.0,82.5065,82.5065,82.3773,82.3945,4617.0
2019-04-11 10:25:00,95.64,95.65,95.57,95.63,7322.0,82.3945,82.4031,82.3342,82.3859,7322.0
2019-04-11 10:30:00,95.57,95.57,95.47,95.52,6719.0,82.3342,82.3342,82.248,82.2911,6719.0
2019-04-11 10:35:00,95.54,95.62,95.54,95.62,10816.0,82.3083,82.3773,82.3083,82.3773,10816.0
2019-04-11 10:40:00,95.63,95.66,95.55,95.56,7081.0,82.3859,82.4117,82.317,82.3256,7081.0
2019-04-11 10:45:00,95.55,95.63,95.55,95.57,4131.0,82.317,82.3859,82.317,82.3342,4131.0
2019-04-11 10:50:00,95.56,95.63,95.48,95.52,9195.0,82.3256,82.3859,82.2567,82.2911,9195.0
2019-04-11 10:55:00,95.51,95.6,95.51,95.59,6765.0,82.2825,82.36,82.2825,82.3514,6765.0
2019-04-11 11:00:00,95.59,95.63,95.51,95.54,6039.0,82.3514,82.3859,82.2825,82.3083,6039.0
2019-04-11 11:05:00,95.59,95.68,95.58,95.65,4331.0,82.3514,82.429,82.3428,82.4031,4331.0
2019-04-11 11:10:00,95.65,95.74,95.64,95.71,8896.0,82.4031,82.4806,82.3945,82.4548,8896.0
2019-04-11 11:15:00,95.72,95.72,95.63,95.67,5084.0,82.4634,82.4634,82.3859,82.4203,5084.0
2019-04-11 11:20:00,95.65,95.69,95.56,95.58,4352.0,82.4031,82.4376,82.3256,82.3428,4352.0
2019-04-11 11:25:00,95.56,95.65,95.56,95.6,8370.0,82.3256,82.4031,82.3256,82.36,8370.0
2019-04-11 11:30:00,95.59,95.61,95.51,95.52,5877.0,82.3514,82.3687,82.2825,82.2911,5877.0
2019-04-11 11:35:00,95.52,95.53,95.43,95.45,6388.0,82.2911,82.2997,82.2136,82.2308,6388.0
2019-04-11 11:40:00,95.44,95.44,95.25,95.3,9720.0,82.2222,82.2222,82.0585,82.1016,9720.0
2019-04-11 11:45:00,95.26,95.34,95.25,95.3,5665.0,82.0671,82.136,82.0585,82.1016,5665.0
2019-04-11 11:50:00,95.3,95.38,95.3,95.35,4734.0,82.1016,82.1705,82.1016,82.1447,4734.0
2019-04-11 11:55:00,95.33,95.5,95.33,95.43,7441.0,82.1274,82.2739,82.1274,82.2136,7441.0
2019-04-11 12:00:00,95.42,95.44,95.36,95.37,5376.0,82.205,82.2222,82.1533,82.1619,5376.0
2019-04-11 12:05:00,95.39,95.46,95.37,95.37,6189.0,82.1791,82.2394,82.1619,82.1619,6189.0
2019-04-11 12:10:00,95.36,95.36,95.28,95.3,6041.0,82.1533,82.1533,82.0844,82.1016,6041.0
2019-04-11 12:15:00,95.32,95.32,95.27,95.27,4000.0,82.1188,82.1188,82.0757,82.0757,4000.0
2019-04-11 12:20:00,95.27,95.31,95.18,95.31,4126.0,82.0757,82.1102,81.9982,82.1102,4126.0
2019-04-11 12:25:00,95.3,95.3,95.2,95.22,3495.0,82.1016,82.1016,82.0154,82.0327,3495.0
2019-04-11 12:30:00,95.22,95.24,95.17,95.19,6922.0,82.0327,82.0499,81.9896,82.0068,6922.0
2019-04-11 12:35:00,95.18,95.33,95.18,95.26,5268.0,81.9982,82.1274,81.9982,82.0671,5268.0
2019-04-11 12:40:00,95.26,95.27,95.18,95.23,3266.0,82.0671,82.0757,81.9982,82.0413,3266.0
2019-04-11 12:45:00,95.26,95.27,95.22,95.23,6884.0,82.0671,82.0757,82.0327,82.0413,6884.0
2019-04-11 12:50:00,95.25,95.36,95.25,95.36,3647.0,82.0585,82.1533,82.0585,82.1533,3647.0
2019-04-11 12:55:00,95.34,95.39,95.31,95.36,5967.0,82.136,82.1791,82.1102,82.1533,5967.0
2019-04-11 13:00:00,95.36,95.42,95.36,95.39,4627.0,82.1533,82.205,82.1533,82.1791,4627.0
2019-04-11 13:05:00,95.38,95.45,95.37,95.45,5200.0,82.1705,82.2308,82.1619,82.2308,5200.0
2019-04-11 13:10:00,95.44,95.47,95.42,95.42,4391.0,82.2222,82.248,82.205,82.205,4391.0
2019-04-11 13:15:00,95.43,95.43,95.39,95.41,2855.0,82.2136,82.2136,82.1791,82.1964,2855.0
2019-04-11 13:20:00,95.41,95.45,95.37,95.45,4931.0,82.1964,82.2308,82.1619,82.2308,4931.0
2019-04-11 13:25:00,95.45,95.49,95.44,95.47,2648.0,82.2308,82.2653,82.2222,82.248,2648.0
2019-04-11 13:30:00,95.47,95.47,95.44,95.45,4629.0,82.248,82.248,82.2222,82.2308,4629.0
2019-04-11 13:35:00,95.46,95.46,95.4,95.43,6459.0,82.2394,82.2394,82.1877,82.2136,6459.0
2019-04-11 13:40:00,95.42,95.47,95.34,95.47,3733.0,82.205,82.248,82.136,82.248,3733.0
2019-04-11 13:45:00,95.45,95.55,95.42,95.51,7792.0,82.2308,82.317,82.205,82.2825,7792.0
2019-04-11 13:50:00,95.53,95.58,95.51,95.57,4262.0,82.2997,82.3428,82.2825,82.3342,4262.0
2019-04-11 13:55:00,95.55,95.56,95.46,95.5,6724.0,82.317,82.3256,82.2394,82.2739,6724.0
2019-04-11 14:00:00,95.5,95.51,95.46,95.49,5734.0,82.2739,82.2825,82.2394,82.2653,5734.0
2019-04-11 14:05:00,95.5,95.54,95.46,95.49,9128.0,82.2739,82.3083,82.2394,82.2653,9128.0
2019-04-11 14:10:00,95.48,95.55,95.47,95.52,5178.0,82.2567,82.317,82.248,82.2911,5178.0
2019-04-11 14:15:00,95.49,95.51,95.45,95.48,3829.0,82.2653,82.2825,82.2308,82.2567,3829.0
2019-04-11 14:20:00,95.48,95.51,95.47,95.47,4706.0,82.2567,82.2825,82.248,82.248,4706.0
2019-04-11 14:25:00,95.46,95.47,95.39,95.4,9262.0,82.2394,82.248,82.1791,82.1877,9262.0
2019-04-11 14:30:00,95.4,95.49,95.4,95.44,4037.0,82.1877,82.2653,82.1877,82.2222,4037.0
2019-04-11 14:35:00,95.44,95.48,95.43,95.44,9557.0,82.2222,82.2567,82.2136,82.2222,9557.0
2019-04-11 14:40:00,95.44,95.58,95.44,95.56,5727.0,82.2222,82.3428,82.2222,82.3256,5727.0
2019-04-11 14:45:00,95.56,95.56,95.49,95.49,4518.0,82.3256,82.3256,82.2653,82.2653,4518.0
2019-04-11 14:50:00,95.48,95.5,95.47,95.47,6190.0,82.2567,82.2739,82.248,82.248,6190.0
2019-04-11 14:55:00,95.45,95.51,95.44,95.48,7242.0,82.2308,82.2825,82.2222,82.2567,7242.0
2019-04-11 15:00:00,95.48,95.56,95.46,95.53,7206.0,82.2567,82.3256,82.2394,82.2997,7206.0
2019-04-11 15:05:00,95.55,95.59,95.51,95.52,7844.0,82.317,82.3514,82.2825,82.2911,7844.0
2019-04-11 15:10:00,95.52,95.55,95.48,95.49,7272.0,82.2911,82.317,82.2567,82.2653,7272.0
2019-04-11 15:15:00,95.5,95.58,95.49,95.56,8717.0,82.2739,82.3428,82.2653,82.3256,8717.0
2019-04-11 15:20:00,95.56,95.59,95.54,95.58,16748.0,82.3256,82.3514,82.3083,82.3428,16748.0
2019-04-11 15:25:00,95.58,95.66,95.57,95.66,19659.0,82.3428,82.4117,82.3342,82.4117,19659.0
2019-04-11 15:30:00,95.65,95.79,95.64,95.75,23865.0,82.4031,82.5237,82.3945,82.4893,23865.0
2019-04-11 15:35:00,95.75,95.81,95.72,95.81,17577.0,82.4893,82.541,82.4634,82.541,17577.0
2019-04-11 15:40:00,95.81,95.82,95.76,95.8,22131.0,82.541,82.5496,82.4979,82.5323,22131.0
2019-04-11 15:45:00,95.79,95.87,95.78,95.81,28641.0,82.5237,82.5926,82.5151,82.541,28641.0
2019-04-11 15:50:00,95.8,95.89,95.79,95.88,36384.0,82.5323,82.6099,82.5237,82.6013,36384.0
2019-04-11 15:55:00,95.89,95.9,95.8,95.81,91250.0,82.6099,82.6185,82.5323,82.541,91250.0
2019-04-12 09:30:00,96.31,96.45,96.2,96.27,15607.0,82.9717,83.0923,82.8769,82.9372,15607.0
2019-04-12 09:35:00,96.28,96.86,96.26,96.86,13138.0,82.9459,83.4455,82.9286,83.4455,13138.0
2019-04-12 09:40:00,96.8,96.94,96.7,96.94,11243.0,83.3938,83.5145,83.3077,83.5145,11243.0
2019-04-12 09:45:00,96.9,96.98,96.76,96.76,6900.0,83.48,83.5489,83.3594,83.3594,6900.0
2019-04-12 09:50:00,96.75,96.87,96.67,96.73,11547.0,83.3508,83.4542,83.2818,83.3335,11547.0
2019-04-12 09:55:00,96.76,96.79,96.73,96.73,8321.0,83.3594,83.3852,83.3335,83.3335,8321.0
2019-04-12 10:00:00,96.77,96.77,96.57,96.57,6097.0,83.368,83.368,83.1957,83.1957,6097.0
2019-04-12 10:05:00,96.54,96.69,96.53,96.64,5682.0,83.1699,83.2991,83.1612,83.256,5682.0
2019-04-12 10:10:00,96.65,96.73,96.63,96.69,5910.0,83.2646,83.3335,83.2474,83.2991,5910.0
2019-04-12 10:15:00,96.69,96.7,96.63,96.66,3914.0,83.2991,83.3077,83.2474,83.2732,3914.0
2019-04-12 10:20:00,96.66,96.7,96.62,96.66,6826.0,83.2732,83.3077,83.2388,83.2732,6826.0
2019-04-12 10:25:00,96.68,96.72,96.56,96.61,6535.0,83.2905,83.3249,83.1871,83.2302,6535.0
2019-04-12 10:30:00,96.61,96.61,96.38,96.39,7318.0,83.2302,83.2302,83.032,83.0406,7318.0
2019-04-12 10:35:00,96.4,96.41,96.26,96.26,5019.0,83.0492,83.0579,82.9286,82.9286,5019.0
2019-04-12 10:40:00,96.28,96.3,96.19,96.25,6905.0,82.9459,82.9631,82.8683,82.92,6905.0
2019-04-12 10:45:00,96.25,96.4,96.25,96.39,5100.0,82.92,83.0492,82.92,83.0406,5100.0
2019-04-12 10:50:00,96.38,96.57,96.34,96.56,7240.0,83.032,83.1957,82.9976,83.1871,7240.0
2019-04-12 10:55:00,96.54,96.59,96.46,96.52,4700.0,83.1699,83.2129,83.1009,83.1526,4700.0
2019-04-12 11:00:00,96.48,96.51,96.42,96.47,8384.0,83.1182,83.144,83.0665,83.1095,8384.0
2019-04-12 11:05:00,96.46,96.53,96.46,96.49,4000.0,83.1009,83.1612,83.1009,83.1268,4000.0
2019-04-12 11:10:00,96.49,96.61,96.49,96.6,6236.0,83.1268,83.2302,83.1268,83.2215,6236.0
2019-04-12 11:15:00,96.56,96.65,96.55,96.64,7032.0,83.1871,83.2646,83.1785,83.256,7032.0
2019-04-12 11:20:00,96.63,96.65,96.6,96.63,5128.0,83.2474,83.2646,83.2215,83.2474,5128.0
2019-04-12 11:25:00,96.63,96.67,96.6,96.63,4415.0,83.2474,83.2818,83.2215,83.2474,4415.0
2019-04-12 11:30:00,96.63,96.63,96.51,96.53,5105.0,83.2474,83.2474,83.144,83.1612,5105.0
2019-04-12 11:35:00,96.53,96.54,96.43,96.43,3815.0,83.1612,83.1699,83.0751,83.0751,3815.0
2019-04-12 11:40:00,96.45,96.49,96.43,96.48,2500.0,83.0923,83.1268,83.0751,83.1182,2500.0
2019-04-12 11:45:00,96.48,96.49,96.4,96.44,3450.0,83.1182,83.1268,83.0492,83.0837,3450.0
2019-04-12 11:50:00,96.45,96.57,96.45,96.54,4368.0,83.0923,83.1957,83.0923,83.1699,4368.0
2019-04-12 11:55:00,96.55,96.59,96.51,96.51,4623.0,83.1785,83.2129,83.144,83.144,4623.0
2019-04-12 12:00:00,96.5,96.55,96.47,96.54,4672.0,83.1354,83.1785,83.1095,83.1699,4672.0
2019-04-12 12:05:00,96.55,96.62,96.55,96.59,7262.0,83.1785,83.2388,83.1785,83.2129,7262.0
2019-04-12 12:10:00,96.64,96.67,96.61,96.66,4454.0,83.256,83.2818,83.2302,83.2732,4454.0
2019-04-12 12:15:00,96.67,96.74,96.67,96.7,6421.0,83.2818,83.3422,83.2818,83.3077,6421.0
2019-04-12 12:20:00,96.69,96.73,96.67,96.72,4064.0,83.2991,83.3335,83.2818,83.3249,4064.0
2019-04-12 12:25:00,96.72,96.73,96.66,96.68,4577.0,83.3249,83.3335,83.2732,83.2905,4577.0
2019-04-12 12:30:00,96.65,96.67,96.61,96.65,3225.0,83.2646,83.2818,83.2302,83.2646,3225.0
2019-04-12 12:35:00,96.67,96.72,96.65,96.7,5216.0,83.2818,83.3249,83.2646,83.3077,5216.0
2019-04-12 12:40:00,96.69,96.75,96.68,96.73,4557.0,83.2991,83.3508,83.2905,83.3335,4557.0
2019-04-12 12:45:00,96.74,96.76,96.69,96.76,4300.0,83.3422,83.3594,83.2991,83.3594,4300.0
2019-04-12 12:50:00,96.76,96.77,96.72,96.75,4530.0,83.3594,83.368,83.3249,83.3508,4530.0
2019-04-12 12:55:00,96.72,96.73,96.68,96.69,5750.0,83.3249,83.3335,83.2905,83.2991,5750.0
2019-04-12 13:00:00,96.69,96.73,96.68,96.72,4922.0,83.2991,83.3335,83.2905,83.3249,4922.0
2019-04-12 13:05:00,96.73,96.78,96.72,96.73,6075.0,83.3335,83.3766,83.3249,83.3335,6075.0
2019-04-12 13:10:00,96.73,96.77,96.72,96.75,4201.0,83.3335,83.368,83.3249,83.3508,4201.0
2019-04-12 13:15:00,96.76,96.82,96.74,96.81,4228.0,83.3594,83.4111,83.3422,83.4025,4228.0
2019-04-12 13:20:00,96.81,96.82,96.77,96.78,5494.0,83.4025,83.4111,83.368,83.3766,5494.0
2019-04-12 13:25:00,96.78,96.82,96.76,96.8,3905.0,83.3766,83.4111,83.3594,83.3938,3905.0
2019-04-12 13:30:00,96.81,96.81,96.74,96.78,4966.0,83.4025,83.4025,83.3422,83.3766,4966.0
2019-04-12 13:35:00,96.78,96.82,96.76,96.79,5973.0,83.3766,83.4111,83.3594,83.3852,5973.0
2019-04-12 13:40:00,96.8,96.86,96.79,96.86,4869.0,83.3938,83.4455,83.3852,83.4455,4869.0
2019-04-12 13:45:00,96.85,96.87,96.82,96.86,4300.0,83.4369,83.4542,83.4111,83.4455,4300.0
2019-04-12 13:50:00,96.85,96.86,96.84,96.86,2200.0,83.4369,83.4455,83.4283,83.4455,2200.0
2019-04-12 13:55:00,96.85,96.86,96.77,96.78,3787.0,83.4369,83.4455,83.368,83.3766,3787.0
2019-04-12 14:00:00,96.78,96.86,96.78,96.86,5796.0,83.3766,83.4455,83.3766,83.4455,5796.0
2019-04-12 14:05:00,96.87,96.89,96.81,96.87,7863.0,83.4542,83.4714,83.4025,83.4542,7863.0
2019-04-12 14:10:00,96.88,96.94,96.85,96.94,3477.0,83.4628,83.5145,83.4369,83.5145,3477.0
2019-04-12 14:15:00,96.94,96.94,96.88,96.92,3700.0,83.5145,83.5145,83.4628,83.4972,3700.0
2019-04-12 14:20:00,96.92,96.98,96.9,96.98,5195.0,83.4972,83.5489,83.48,83.5489,5195.0
2019-04-12 14:25:00,96.96,96.97,96.9,96.91,6977.0,83.5317,83.5403,83.48,83.4886,6977.0
2019-04-12 14:30:00,96.9,96.91,96.86,96.88,4313.0,83.48,83.4886,83.4455,83.4628,4313.0
2019-04-12 14:35:00,96.89,96.91,96.82,96.84,4700.0,83.4714,83.4886,83.4111,83.4283,4700.0
2019-04-12 14:40:00,96.85,96.91,96.85,96.86,8500.0,83.4369,83.4886,83.4369,83.4455,8500.0
2019-04-12 14:45:00,96.86,96.86,96.78,96.79,3814.0,83.4455,83.4455,83.3766,83.3852,3814.0
2019-04-12 14:50:00,96.78,96.79,96.75,96.75,5277.0,83.3766,83.3852,83.3508,83.3508,5277.0
2019-04-12 14:55:00,96.75,96.81,96.74,96.81,6154.0,83.3508,83.4025,83.3422,83.4025,6154.0
2019-04-12 15:00:00,96.81,96.85,96.78,96.84,7320.0,83.4025,83.4369,83.3766,83.4283,7320.0
2019-04-12 15:05:00,96.84,96.88,96.78,96.85,5040.0,83.4283,83.4628,83.3766,83.4369,5040.0
2019-04-12 15:10:00,96.87,96.94,96.86,96.91,6363.0,83.4542,83.5145,83.4455,83.4886,6363.0
2019-04-12 15:15:00,96.91,96.94,96.89,96.9,7860.0,83.4886,83.5145,83.4714,83.48,7860.0
2019-04-12 15:20:00,96.87,96.9,96.84,96.85,14207.0,83.4542,83.48,83.4283,83.4369,14207.0
2019-04-12 15:25:00,96.84,96.92,96.84,96.91,10273.0,83.4283,83.4972,83.4283,83.4886,10273.0
2019-04-12 15:30:00,96.91,96.94,96.86,96.94,15470.0,83.4886,83.5145,83.4455,83.5145,15470.0
2019-04-12 15:35:00,96.93,96.99,96.91,96.98,16172.0,83.5058,83.5575,83.4886,83.5489,16172.0
2019-04-12 15:40:00,96.97,96.98,96.94,96.97,15294.0,83.5403,83.5489,83.5145,83.5403,15294.0
2019-04-12 15:45:00,96.97,97.03,96.94,97.01,33183.0,83.5403,83.592,83.5145,83.5748,33183.0
2019-04-12 15:50:00,97.02,97.02,96.92,96.98,40965.0,83.5834,83.5834,83.4972,83.5489,40965.0
2019-04-12 15:55:00,96.98,97.1,96.95,97.03,147227.0,83.5489,83.6523,83.5231,83.592,147227.0
2019-04-15 09:30:00,97.02,97.18,96.87,97.08,18568.0,83.5834,83.7212,83.4542,83.6351,18568.0
2019-04-15 09:35:00,97.08,97.09,96.87,96.92,4739.0,83.6351,83.6437,83.4542,83.4972,4739.0
2019-04-15 09:40:00,96.87,97.05,96.81,96.98,7043.0,83.4542,83.6092,83.4025,83.5489,7043.0
2019-04-15 09:45:00,96.95,96.97,96.68,96.75,36531.0,83.5231,83.5403,83.2905,83.3508,36531.0
2019-04-15 09:50:00,96.74,96.86,96.74,96.78,3927.0,83.3422,83.4455,83.3422,83.3766,3927.0
2019-04-15 09:55:00,96.76,96.8,96.7,96.77,6006.0,83.3594,83.3938,83.3077,83.368,6006.0
2019-04-15 10:00:00,96.76,96.87,96.69,96.7,4217.0,83.3594,83.4542,83.2991,83.3077,4217.0
2019-04-15 10:05:00,96.73,96.73,96.63,96.68,5800.0,83.3335,83.3335,83.2474,83.2905,5800.0
2019-04-15 10:10:00,96.67,96.73,96.6,96.72,3800.0,83.2818,83.3335,83.2215,83.3249,3800.0
2019-04-15 10:15:00,96.73,96.89,96.73,96.87,4648.0,83.3335,83.4714,83.3335,83.4542,4648.0
2019-04-15 10:20:00,96.86,96.94,96.83,96.93,6167.0,83.4455,83.5145,83.4197,83.5058,6167.0
2019-04-15 10:25:00,96.92,96.98,96.87,96.91,6575.0,83.4972,83.5489,83.4542,83.4886,6575.0
2019-04-15 10:30:00,96.9,96.96,96.87,96.9,5589.0,83.48,83.5317,83.4542,83.48,5589.0
2019-04-15 10:35:00,96.92,97.04,96.87,97.0,5922.0,83.4972,83.6006,83.4542,83.5661,5922.0
2019-04-15 10:40:00,96.99,97.04,96.91,96.94,3104.0,83.5575,83.6006,83.4886,83.5145,3104.0
2019-04-15 10:45:00,96.93,97.02,96.93,96.97,5606.0,83.5058,83.5834,83.5058,83.5403,5606.0
2019-04-15 10:50:00,96.98,97.08,96.98,97.06,4095.0,83.5489,83.6351,83.5489,83.6178,4095.0
2019-04-15 10:55:00,97.06,97.13,97.02,97.07,5000.0,83.6178,83.6781,83.5834,83.6265,5000.0
2019-04-15 11:00:00,97.07,97.1,96.97,96.99,4500.0,83.6265,83.6523,83.5403,83.5575,4500.0
2019-04-15 11:05:00,96.98,97.02,96.94,96.94,8455.0,83.5489,83.5834,83.5145,83.5145,8455.0
2019-04-15 11:10:00,96.92,97.06,96.89,97.02,3693.0,83.4972,83.6178,83.4714,83.5834,3693.0
2019-04-15 11:15:00,97.01,97.03,96.91,96.93,3900.0,83.5748,83.592,83.4886,83.5058,3900.0
2019-04-15 11:20:00,96.94,96.94,96.87,96.87,3039.0,83.5145,83.5145,83.4542,83.4542,3039.0
2019-04-15 11:25:00,96.85,96.85,96.67,96.69,5963.0,83.4369,83.4369,83.2818,83.2991,5963.0
2019-04-15 11:30:00,96.69,96.81,96.67,96.8,4403.0,83.2991,83.4025,83.2818,83.3938,4403.0
2019-04-15 11:35:00,96.81,96.82,96.73,96.75,4703.0,83.4025,83.4111,83.3335,83.3508,4703.0
2019-04-15 11:40:00,96.75,96.8,96.68,96.69,7200.0,83.3508,83.3938,83.2905,83.2991,7200.0
2019-04-15 11:45:00,96.69,96.7,96.59,96.59,9600.0,83.2991,83.3077,83.2129,83.2129,9600.0
2019-04-15 11:50:00,96.59,96.64,96.55,96.61,9480.0,83.2129,83.256,83.1785,83.2302,9480.0
2019-04-15 11:55:00,96.58,96.64,96.57,96.59,2802.0,83.2043,83.256,83.1957,83.2129,2802.0
2019-04-15 12:00:00,96.61,96.64,96.52,96.56,5100.0,83.2302,83.256,83.1526,83.1871,5100.0
2019-04-15 12:05:00,96.58,96.67,96.58,96.67,6601.0,83.2043,83.2818,83.2043,83.2818,6601.0
2019-04-15 12:10:00,96.66,96.67,96.63,96.66,2300.0,83.2732,83.2818,83.2474,83.2732,2300.0
2019-04-15 12:15:00,96.65,96.66,96.57,96.63,4300.0,83.2646,83.2732,83.1957,83.2474,4300.0
2019-04-15 12:20:00,96.65,96.68,96.61,96.63,3149.0,83.2646,83.2905,83.2302,83.2474,3149.0
2019-04-15 12:25:00,96.62,96.63,96.56,96.61,3998.0,83.2388,83.2474,83.1871,83.2302,3998.0
2019-04-15 12:30:00,96.59,96.64,96.58,96.64,3561.0,83.2129,83.256,83.2043,83.256,3561.0
2019-04-15 12:35:00,96.63,96.64,96.6,96.64,4867.0,83.2474,83.256,83.2215,83.256,4867.0
2019-04-15 12:40:00,96.64,96.66,96.59,96.59,2900.0,83.256,83.2732,83.2129,83.2129,2900.0
2019-04-15 12:45:00,96.6,96.61,96.56,96.56,2900.0,83.2215,83.2302,83.1871,83.1871,2900.0
2019-04-15 12:50:00,96.58,96.6,96.55,96.59,3800.0,83.2043,83.2215,83.1785,83.2129,3800.0
2019-04-15 12:55:00,96.6,96.64,96.58,96.58,3324.0,83.2215,83.256,83.2043,83.2043,3324.0
2019-04-15 13:00:00,96.56,96.64,96.56,96.62,5700.0,83.1871,83.256,83.1871,83.2388,5700.0
2019-04-15 13:05:00,96.62,96.66,96.62,96.66,2700.0,83.2388,83.2732,83.2388,83.2732,2700.0
2019-04-15 13:10:00,96.67,96.67,96.62,96.66,11060.0,83.2818,83.2818,83.2388,83.2732,11060.0
2019-04-15 13:15:00,96.66,96.66,96.59,96.6,3858.0,83.2732,83.2732,83.2129,83.2215,3858.0
2019-04-15 13:20:00,96.59,96.68,96.58,96.68,5873.0,83.2129,83.2905,83.2043,83.2905,5873.0
2019-04-15 13:25:00,96.68,96.69,96.63,96.66,5125.0,83.2905,83.2991,83.2474,83.2732,5125.0
2019-04-15 13:30:00,96.67,96.68,96.62,96.64,4200.0,83.2818,83.2905,83.2388,83.256,4200.0
2019-04-15 13:35:00,96.63,96.63,96.57,96.59,5010.0,83.2474,83.2474,83.1957,83.2129,5010.0
2019-04-15 13:40:00,96.6,96.6,96.56,96.57,6983.0,83.2215,83.2215,83.1871,83.1957,6983.0
2019-04-15 13:45:00,96.57,96.62,96.53,96.61,3720.0,83.1957,83.2388,83.1612,83.2302,3720.0
2019-04-15 13:50:00,96.62,96.62,96.56,96.59,4930.0,83.2388,83.2388,83.1871,83.2129,4930.0
2019-04-15 13:55:00,96.6,96.64,96.6,96.62,10447.0,83.2215,83.256,83.2215,83.2388,10447.0
2019-04-15 14:00:00,96.63,96.63,96.58,96.62,3558.0,83.2474,83.2474,83.2043,83.2388,3558.0
2019-04-15 14:05:00,96.6,96.61,96.54,96.54,5833.0,83.2215,83.2302,83.1699,83.1699,5833.0
2019-04-15 14:10:00,96.53,96.57,96.52,96.53,4307.0,83.1612,83.1957,83.1526,83.1612,4307.0
2019-04-15 14:15:00,96.53,96.53,96.42,96.43,5476.0,83.1612,83.1612,83.0665,83.0751,5476.0
2019-04-15 14:20:00,96.43,96.5,96.42,96.49,6304.0,83.0751,83.1354,83.0665,83.1268,6304.0
2019-04-15 14:25:00,96.5,96.5,96.42,96.42,3393.0,83.1354,83.1354,83.0665,83.0665,3393.0
2019-04-15 14:30:00,96.43,96.46,96.35,96.36,6495.0,83.0751,83.1009,83.0062,83.0148,6495.0
2019-04-15 14:35:00,96.38,96.4,96.33,96.33,3850.0,83.032,83.0492,82.9889,82.9889,3850.0
2019-04-15 14:40:00,96.33,96.33,96.27,96.31,4800.0,82.9889,82.9889,82.9372,82.9717,4800.0
2019-04-15 14:45:00,96.31,96.31,96.26,96.27,4636.0,82.9717,82.9717,82.9286,82.9372,4636.0
2019-04-15 14:50:00,96.27,96.42,96.27,96.4,7834.0,82.9372,83.0665,82.9372,83.0492,7834.0
2019-04-15 14:55:00,96.38,96.42,96.35,96.39,4637.0,83.032,83.0665,83.0062,83.0406,4637.0
2019-04-15 15:00:00,96.37,96.38,96.35,96.35,5172.0,83.0234,83.032,83.0062,83.0062,5172.0
2019-04-15 15:05:00,96.34,96.43,96.34,96.38,7349.0,82.9976,83.0751,82.9976,83.032,7349.0
2019-04-15 15:10:00,96.37,96.38,96.27,96.27,6791.0,83.0234,83.032,82.9372,82.9372,6791.0
2019-04-15 15:15:00,96.27,96.34,96.26,96.33,4171.0,82.9372,82.9976,82.9286,82.9889,4171.0
2019-04-15 15:20:00,96.33,96.41,96.31,96.4,8348.0,82.9889,83.0579,82.9717,83.0492,8348.0
2019-04-15 15:25:00,96.4,96.42,96.35,96.4,8219.0,83.0492,83.0665,83.0062,83.0492,8219.0
2019-04-15 15:30:00,96.41,96.41,96.28,96.29,16200.0,83.0579,83.0579,82.9459,82.9545,16200.0
2019-04-15 15:35:00,96.28,96.29,96.21,96.22,22593.0,82.9459,82.9545,82.8856,82.8942,22593.0
2019-04-15 15:40:00,96.22,96.33,96.22,96.32,13997.0,82.8942,82.9889,82.8942,82.9803,13997.0
2019-04-15 15:45:00,96.32,96.38,96.32,96.33,19146.0,82.9803,83.032,82.9803,82.9889,19146.0
2019-04-15 15:50:00,96.32,96.37,96.28,96.35,40215.0,82.9803,83.0234,82.9459,83.0062,40215.0
2019-04-15 15:55:00,96.38,96.47,96.36,96.4,84874.0,83.032,83.1095,83.0148,83.0492,84874.0
2019-04-16 09:30:00,96.75,97.24,96.6,97.18,24719.0,83.3508,83.7729,83.2215,83.7212,24719.0
2019-04-16 09:35:00,97.18,97.71,97.07,97.55,66508.0,83.7212,84.1778,83.6265,84.04,66508.0
2019-04-16 09:40:00,97.57,97.71,97.37,97.54,16651.0,84.0572,84.1778,83.8849,84.0314,16651.0
2019-04-16 09:45:00,97.51,97.57,97.33,97.4,11719.0,84.0055,84.0572,83.8504,83.9107,11719.0
2019-04-16 09:50:00,97.36,97.39,97.24,97.36,12466.0,83.8763,83.9021,83.7729,83.8763,12466.0
2019-04-16 09:55:00,97.33,97.47,97.33,97.36,6276.0,83.8504,83.9711,83.8504,83.8763,6276.0
2019-04-16 10:00:00,97.38,97.5,97.27,97.4,52148.0,83.8935,83.9969,83.7988,83.9107,52148.0
2019-04-16 10:05:00,97.42,97.48,97.33,97.45,31381.0,83.928,83.9797,83.8504,83.9538,31381.0
2019-04-16 10:10:00,97.43,97.64,97.41,97.63,17873.0,83.9366,84.1175,83.9194,84.1089,17873.0
2019-04-16 10:15:00,97.65,97.77,97.65,97.77,17638.0,84.1261,84.2295,84.1261,84.2295,17638.0
2019-04-16 10:20:00,97.77,97.82,97.67,97.7,16061.0,84.2295,84.2726,84.1434,84.1692,16061.0
2019-04-16 10:25:00,97.74,97.77,97.6,97.71,61564.0,84.2037,84.2295,84.0831,84.1778,61564.0
2019-04-16 10:30:00,97.73,97.74,97.64,97.71,10631.0,84.195,84.2037,84.1175,84.1778,10631.0
2019-04-16 10:35:00,97.72,97.78,97.71,97.75,14176.0,84.1864,84.2381,84.1778,84.2123,14176.0
2019-04-16 10:40:00,97.76,97.81,97.74,97.77,11698.0,84.2209,84.264,84.2037,84.2295,11698.0
2019-04-16 10:45:00,97.75,97.82,97.72,97.78,13371.0,84.2123,84.2726,84.1864,84.2381,13371.0
2019-04-16 10:50:00,97.78,97.83,97.76,97.77,9786.0,84.2381,84.2812,84.2209,84.2295,9786.0
2019-04-16 10:55:00,97.77,97.79,97.7,97.7,13265.0,84.2295,84.2467,84.1692,84.1692,13265.0
2019-04-16 11:00:00,97.7,97.8,97.68,97.79,14549.0,84.1692,84.2554,84.152,84.2467,14549.0
2019-04-16 11:05:00,97.79,97.79,97.69,97.7,10884.0,84.2467,84.2467,84.1606,84.1692,10884.0
2019-04-16 11:10:00,97.7,97.8,97.7,97.8,6836.0,84.1692,84.2554,84.1692,84.2554,6836.0
2019-04-16 11:15:00,97.79,97.86,97.79,97.86,7810.0,84.2467,84.307,84.2467,84.307,7810.0
2019-04-16 11:20:00,97.85,97.87,97.81,97.82,6208.0,84.2984,84.3157,84.264,84.2726,6208.0
2019-04-16 11:25:00,97.81,97.85,97.71,97.71,9700.0,84.264,84.2984,84.1778,84.1778,9700.0
2019-04-16 11:30:00,97.7,97.74,97.67,97.74,10796.0,84.1692,84.2037,84.1434,84.2037,10796.0
2019-04-16 11:35:00,97.74,97.76,97.67,97.68,6962.0,84.2037,84.2209,84.1434,84.152,6962.0
2019-04-16 11:40:00,97.66,97.74,97.66,97.74,9939.0,84.1347,84.2037,84.1347,84.2037,9939.0
2019-04-16 11:45:00,97.72,97.76,97.7,97.73,8747.0,84.1864,84.2209,84.1692,84.195,8747.0
2019-04-16 11:50:00,97.73,97.83,97.73,97.75,8287.0,84.195,84.2812,84.195,84.2123,8287.0
2019-04-16 11:55:00,97.75,97.76,97.67,97.67,6611.0,84.2123,84.2209,84.1434,84.1434,6611.0
2019-04-16 12:00:00,97.68,97.76,97.68,97.73,10651.0,84.152,84.2209,84.152,84.195,10651.0
2019-04-16 12:05:00,97.73,97.76,97.72,97.76,5402.0,84.195,84.2209,84.1864,84.2209,5402.0
2019-04-16 12:10:00,97.75,97.77,97.72,97.76,5153.0,84.2123,84.2295,84.1864,84.2209,5153.0
2019-04-16 12:15:00,97.75,97.79,97.7,97.7,5440.0,84.2123,84.2467,84.1692,84.1692,5440.0
2019-04-16 12:20:00,97.68,97.7,97.65,97.68,6370.0,84.152,84.1692,84.1261,84.152,6370.0
2019-04-16 12:25:00,97.68,97.71,97.64,97.7,7031.0,84.152,84.1778,84.1175,84.1692,7031.0
2019-04-16 12:30:00,97.7,97.72,97.68,97.68,5001.0,84.1692,84.1864,84.152,84.152,5001.0
2019-04-16 12:35:00,97.67,97.77,97.67,97.76,6504.0,84.1434,84.2295,84.1434,84.2209,6504.0
2019-04-16 12:40:00,97.75,97.76,97.71,97.72,6976.0,84.2123,84.2209,84.1778,84.1864,6976.0
2019-04-16 12:45:00,97.72,97.76,97.69,97.75,7580.0,84.1864,84.2209,84.1606,84.2123,7580.0
2019-04-16 12:50:00,97.76,97.77,97.7,97.72,6072.0,84.2209,84.2295,84.1692,84.1864,6072.0
2019-04-16 12:55:00,97.73,97.76,97.71,97.72,8787.0,84.195,84.2209,84.1778,84.1864,8787.0
2019-04-16 13:00:00,97.72,97.74,97.68,97.7,11750.0,84.1864,84.2037,84.152,84.1692,11750.0
2019-04-16 13:05:00,97.7,97.74,97.69,97.73,4906.0,84.1692,84.2037,84.1606,84.195,4906.0
2019-04-16 13:10:00,97.72,97.73,97.7,97.73,5589.0,84.1864,84.195,84.1692,84.195,5589.0
2019-04-16 13:15:00,97.73,97.79,97.72,97.77,6591.0,84.195,84.2467,84.1864,84.2295,6591.0
2019-04-16 13:20:00,97.78,97.78,97.73,97.76,4122.0,84.2381,84.2381,84.195,84.2209,4122.0
2019-04-16 13:25:00,97.77,97.77,97.72,97.73,4071.0,84.2295,84.2295,84.1864,84.195,4071.0
2019-04-16 13:30:00,97.74,97.75,97.71,97.73,4245.0,84.2037,84.2123,84.1778,84.195,4245.0
2019-04-16 13:35:00,97.73,97.75,97.69,97.74,5167.0,84.195,84.2123,84.1606,84.2037,5167.0
2019-04-16 13:40:00,97.74,97.77,97.71,97.75,4915.0,84.2037,84.2295,84.1778,84.2123,4915.0
2019-04-16 13:45:00,97.77,97.78,97.71,97.72,6078.0,84.2295,84.2381,84.1778,84.1864,6078.0
2019-04-16 13:50:00,97.71,97.71,97.64,97.64,6701.0,84.1778,84.1778,84.1175,84.1175,6701.0
2019-04-16 13:55:00,97.65,97.69,97.63,97.68,7050.0,84.1261,84.1606,84.1089,84.152,7050.0
2019-04-16 14:00:00,97.68,97.72,97.66,97.72,12086.0,84.152,84.1864,84.1347,84.1864,12086.0
2019-04-16 14:05:00,97.74,97.74,97.64,97.7,10224.0,84.2037,84.2037,84.1175,84.1692,10224.0
2019-04-16 14:10:00,97.69,97.74,97.67,97.72,5626.0,84.1606,84.2037,84.1434,84.1864,5626.0
2019-04-16 14:15:00,97.72,97.84,97.71,97.81,5380.0,84.1864,84.2898,84.1778,84.264,5380.0
2019-04-16 14:20:00,97.82,97.85,97.8,97.82,14131.0,84.2726,84.2984,84.2554,84.2726,14131.0
2019-04-16 14:25:00,97.81,97.85,97.8,97.84,3754.0,84.264,84.2984,84.2554,84.2898,3754.0
2019-04-16 14:30:00,97.84,97.88,97.83,97.85,6118.0,84.2898,84.3243,84.2812,84.2984,6118.0
2019-04-16 14:35:00,97.85,97.87,97.78,97.79,6817.0,84.2984,84.3157,84.2381,84.2467,6817.0
2019-04-16 14:40:00,97.79,97.83,97.78,97.79,7603.0,84.2467,84.2812,84.2381,84.2467,7603.0
2019-04-16 14:45:00,97.8,97.82,97.74,97.81,8602.0,84.2554,84.2726,84.2037,84.264,8602.0
2019-04-16 14:50:00,97.82,97.88,97.82,97.88,7710.0,84.2726,84.3243,84.2726,84.3243,7710.0
2019-04-16 14:55:00,97.87,97.91,97.84,97.87,5964.0,84.3157,84.3501,84.2898,84.3157,5964.0
2019-04-16 15:00:00,97.86,97.92,97.86,97.9,7817.0,84.307,84.3587,84.307,84.3415,7817.0
2019-04-16 15:05:00,97.91,98.0,97.89,97.99,9003.0,84.3501,84.4277,84.3329,84.419,9003.0
2019-04-16 15:10:00,97.98,98.12,97.98,98.09,12743.0,84.4104,84.531,84.4104,84.5052,12743.0
2019-04-16 15:15:00,98.11,98.14,98.07,98.09,9402.0,84.5224,84.5483,84.488,84.5052,9402.0
2019-04-16 15:20:00,98.09,98.1,98.06,98.09,7962.0,84.5052,84.5138,84.4793,84.5052,7962.0
2019-04-16 15:25:00,98.09,98.12,98.05,98.12,11273.0,84.5052,84.531,84.4707,84.531,11273.0
2019-04-16 15:30:00,98.11,98.12,97.95,98.01,20555.0,84.5224,84.531,84.3846,84.4363,20555.0
2019-04-16 15:35:00,98.0,98.13,97.97,98.13,18386.0,84.4277,84.5396,84.4018,84.5396,18386.0
2019-04-16 15:40:00,98.13,98.17,98.1,98.11,18496.0,84.5396,84.5741,84.5138,84.5224,18496.0
2019-04-16 15:45:00,98.11,98.22,98.11,98.22,26467.0,84.5224,84.6172,84.5224,84.6172,26467.0
2019-04-16 15:50:00,98.21,98.22,98.12,98.18,57371.0,84.6086,84.6172,84.531,84.5827,57371.0
2019-04-16 15:55:00,98.17,98.24,98.15,98.19,103148.0,84.5741,84.6344,84.5569,84.5913,103148.0
2019-04-17 09:30:00,98.33,98.5,97.82,97.82,31368.0,84.7119,84.8584,84.2726,84.2726,31368.0
2019-04-17 09:35:00,97.86,98.17,97.86,98.09,11552.0,84.307,84.5741,84.307,84.5052,11552.0
2019-04-17 09:40:00,98.05,98.14,97.98,98.12,7232.0,84.4707,84.5483,84.4104,84.531,7232.0
2019-04-17 09:45:00,98.12,98.12,97.78,97.78,6956.0,84.531,84.531,84.2381,84.2381,6956.0
2019-04-17 09:50:00,97.79,98.05,97.76,98.0,6700.0,84.2467,84.4707,84.2209,84.4277,6700.0
2019-04-17 09:55:00,98.02,98.1,97.99,98.07,8108.0,84.4449,84.5138,84.419,84.488,8108.0
2019-04-17 10:00:00,98.11,98.11,97.91,97.94,5696.0,84.5224,84.5224,84.3501,84.376,5696.0
2019-04-17 10:05:00,97.92,97.97,97.82,97.82,11361.0,84.3587,84.4018,84.2726,84.2726,11361.0
2019-04-17 10:10:00,97.81,97.85,97.78,97.78,7060.0,84.264,84.2984,84.2381,84.2381,7060.0
2019-04-17 10:15:00,97.81,97.85,97.73,97.8,6070.0,84.264,84.2984,84.195,84.2554,6070.0
2019-04-17 10:20:00,97.77,97.8,97.65,97.74,7249.0,84.2295,84.2554,84.1261,84.2037,7249.0
2019-04-17 10:25:00,97.75,97.9,97.75,97.9,6384.0,84.2123,84.3415,84.2123,84.3415,6384.0
2019-04-17 10:30:00,97.92,97.94,97.84,97.85,5596.0,84.3587,84.376,84.2898,84.2984,5596.0
2019-04-17 10:35:00,97.88,98.0,97.88,97.95,10436.0,84.3243,84.4277,84.3243,84.3846,10436.0
2019-04-17 10:40:00,97.91,97.95,97.85,97.94,7196.0,84.3501,84.3846,84.2984,84.376,7196.0
2019-04-17 10:45:00,97.94,97.94,97.81,97.86,12891.0,84.376,84.376,84.264,84.307,12891.0
2019-04-17 10:50:00,97.86,97.86,97.78,97.83,6046.0,84.307,84.307,84.2381,84.2812,6046.0
2019-04-17 10:55:00,97.83,97.88,97.65,97.67,9100.0,84.2812,84.3243,84.1261,84.1434,9100.0
2019-04-17 11:00:00,97.69,97.75,97.61,97.75,10700.0,84.1606,84.2123,84.0917,84.2123,10700.0
2019-04-17 11:05:00,97.75,97.84,97.72,97.77,7534.0,84.2123,84.2898,84.1864,84.2295,7534.0
2019-04-17 11:10:00,97.75,97.75,97.64,97.64,6935.0,84.2123,84.2123,84.1175,84.1175,6935.0
2019-04-17 11:15:00,97.66,97.74,97.6,97.63,9174.0,84.1347,84.2037,84.0831,84.1089,9174.0
2019-04-17 11:20:00,97.62,97.62,97.53,97.56,5300.0,84.1003,84.1003,84.0227,84.0486,5300.0
2019-04-17 11:25:00,97.55,97.61,97.51,97.53,13479.0,84.04,84.0917,84.0055,84.0227,13479.0
2019-04-17 11:30:00,97.5,97.53,97.34,97.36,6780.0,83.9969,84.0227,83.8591,83.8763,6780.0
2019-04-17 11:35:00,97.36,97.36,97.26,97.29,12680.0,83.8763,83.8763,83.7901,83.816,12680.0
2019-04-17 11:40:00,97.29,97.43,97.28,97.32,8056.0,83.816,83.9366,83.8074,83.8418,8056.0
2019-04-17 11:45:00,97.32,97.39,97.29,97.36,5346.0,83.8418,83.9021,83.816,83.8763,5346.0
2019-04-17 11:50:00,97.34,97.34,97.24,97.34,7787.0,83.8591,83.8591,83.7729,83.8591,7787.0
2019-04-17 11:55:00,97.34,97.36,97.26,97.33,5737.0,83.8591,83.8763,83.7901,83.8504,5737.0
2019-04-17 12:00:00,97.33,97.35,97.21,97.24,5933.0,83.8504,83.8677,83.7471,83.7729,5933.0
2019-04-17 12:05:00,97.24,97.27,97.19,97.26,3945.0,83.7729,83.7988,83.7298,83.7901,3945.0
2019-04-17 12:10:00,97.25,97.3,97.19,97.27,4196.0,83.7815,83.8246,83.7298,83.7988,4196.0
2019-04-17 12:15:00,97.27,97.36,97.25,97.32,4589.0,83.7988,83.8763,83.7815,83.8418,4589.0
2019-04-17 12:20:00,97.33,97.34,97.3,97.31,3826.0,83.8504,83.8591,83.8246,83.8332,3826.0
2019-04-17 12:25:00,97.29,97.36,97.28,97.34,6545.0,83.816,83.8763,83.8074,83.8591,6545.0
2019-04-17 12:30:00,97.33,97.42,97.32,97.41,3508.0,83.8504,83.928,83.8418,83.9194,3508.0
2019-04-17 12:35:00,97.39,97.47,97.39,97.41,3467.0,83.9021,83.9711,83.9021,83.9194,3467.0
2019-04-17 12:40:00,97.4,97.4,97.33,97.35,5143.0,83.9107,83.9107,83.8504,83.8677,5143.0
2019-04-17 12:45:00,97.33,97.4,97.29,97.29,3300.0,83.8504,83.9107,83.816,83.816,3300.0
2019-04-17 12:50:00,97.31,97.39,97.25,97.27,6199.0,83.8332,83.9021,83.7815,83.7988,6199.0
2019-04-17 12:55:00,97.27,97.34,97.27,97.28,3067.0,83.7988,83.8591,83.7988,83.8074,3067.0
2019-04-17 13:00:00,97.27,97.39,97.27,97.37,4206.0,83.7988,83.9021,83.7988,83.8849,4206.0
2019-04-17 13:05:00,97.39,97.39,97.34,97.36,5354.0,83.9021,83.9021,83.8591,83.8763,5354.0
2019-04-17 13:10:00,97.33,97.33,97.24,97.25,4843.0,83.8504,83.8504,83.7729,83.7815,4843.0
2019-04-17 13:15:00,97.26,97.36,97.26,97.3,7228.0,83.7901,83.8763,83.7901,83.8246,7228.0
2019-04-17 13:20:00,97.31,97.44,97.29,97.3,10288.0,83.8332,83.9452,83.816,83.8246,10288.0
2019-04-17 13:25:00,97.3,97.3,97.2,97.22,5257.0,83.8246,83.8246,83.7384,83.7557,5257.0
2019-04-17 13:30:00,97.25,97.29,97.21,97.29,3385.0,83.7815,83.816,83.7471,83.816,3385.0
2019-04-17 13:35:00,97.29,97.3,97.24,97.29,5786.0,83.816,83.8246,83.7729,83.816,5786.0
2019-04-17 13:40:00,97.29,97.31,97.26,97.31,5157.0,83.816,83.8332,83.7901,83.8332,5157.0
2019-04-17 13:45:00,97.31,97.4,97.3,97.37,7200.0,83.8332,83.9107,83.8246,83.8849,7200.0
2019-04-17 13:50:00,97.39,97.39,97.31,97.35,6314.0,83.9021,83.9021,83.8332,83.8677,6314.0
2019-04-17 13:55:00,97.38,97.44,97.37,97.43,6541.0,83.8935,83.9452,83.8849,83.9366,6541.0
2019-04-17 14:00:00,97.43,97.43,97.31,97.33,5620.0,83.9366,83.9366,83.8332,83.8504,5620.0
2019-04-17 14:05:00,97.35,97.39,97.33,97.34,5271.0,83.8677,83.9021,83.8504,83.8591,5271.0
2019-04-17 14:10:00,97.34,97.34,97.28,97.31,4849.0,83.8591,83.8591,83.8074,83.8332,4849.0
2019-04-17 14:15:00,97.33,97.42,97.31,97.42,8253.0,83.8504,83.928,83.8332,83.928,8253.0
2019-04-17 14:20:00,97.4,97.45,97.39,97.4,6726.0,83.9107,83.9538,83.9021,83.9107,6726.0
2019-04-17 14:25:00,97.33,97.37,97.3,97.32,5706.0,83.8504,83.8849,83.8246,83.8418,5706.0
2019-04-17 14:30:00,97.34,97.42,97.33,97.4,5900.0,83.8591,83.928,83.8504,83.9107,5900.0
2019-04-17 14:35:00,97.39,97.42,97.33,97.38,5200.0,83.9021,83.928,83.8504,83.8935,5200.0
2019-04-17 14:40:00,97.38,97.38,97.2,97.29,14670.0,83.8935,83.8935,83.7384,83.816,14670.0
2019-04-17 14:45:00,97.29,97.37,97.29,97.34,6167.0,83.816,83.8849,83.816,83.8591,6167.0
2019-04-17 14:50:00,97.36,97.5,97.36,97.5,3244.0,83.8763,83.9969,83.8763,83.9969,3244.0
2019-04-17 14:55:00,97.5,97.52,97.46,97.52,7200.0,83.9969,84.0141,83.9624,84.0141,7200.0
2019-04-17 15:00:00,97.5,97.59,97.5,97.51,5940.0,83.9969,84.0744,83.9969,84.0055,5940.0
2019-04-17 15:05:00,97.5,97.57,97.5,97.56,7885.0,83.9969,84.0572,83.9969,84.0486,7885.0
2019-04-17 15:10:00,97.56,97.64,97.56,97.61,11059.0,84.0486,84.1175,84.0486,84.0917,11059.0
2019-04-17 15:15:00,97.59,97.62,97.53,97.58,8955.0,84.0744,84.1003,84.0227,84.0658,8955.0
2019-04-17 15:20:00,97.57,97.67,97.55,97.65,14016.0,84.0572,84.1434,84.04,84.1261,14016.0
2019-04-17 15:25:00,97.67,97.67,97.54,97.58,20814.0,84.1434,84.1434,84.0314,84.0658,20814.0
2019-04-17 15:30:00,97.59,97.67,97.54,97.57,27976.0,84.0744,84.1434,84.0314,84.0572,27976.0
2019-04-17 15:35:00,97.57,97.59,97.38,97.45,52107.0,84.0572,84.0744,83.8935,83.9538,52107.0
2019-04-17 15:40:00,97.45,97.48,97.41,97.44,28873.0,83.9538,83.9797,83.9194,83.9452,28873.0
2019-04-17 15:45:00,97.43,97.45,97.35,97.43,27306.0,83.9366,83.9538,83.8677,83.9366,27306.0
2019-04-17 15:50:00,97.43,97.45,97.36,97.43,35609.0,83.9366,83.9538,83.8763,83.9366,35609.0
2019-04-17 15:55:00,97.43,97.51,97.36,97.43,100064.0,83.9366,84.0055,83.8763,83.9366,100064.0
2019-04-18 09:30:00,97.34,98.07,97.32,97.79,79425.0,83.8591,84.488,83.8418,84.2467,79425.0
2019-04-18 09:35:00,97.79,98.02,97.73,97.77,19656.0,84.2467,84.4449,84.195,84.2295,19656.0
2019-04-18 09:40:00,97.77,98.28,97.75,98.19,34650.0,84.2295,84.6689,84.2123,84.5913,34650.0
2019-04-18 09:45:00,98.1,98.25,97.99,98.04,12714.0,84.5138,84.643,84.419,84.4621,12714.0
2019-04-18 09:50:00,98.02,98.07,97.78,97.8,19599.0,84.4449,84.488,84.2381,84.2554,19599.0
2019-04-18 09:55:00,97.8,97.89,97.69,97.86,11687.0,84.2554,84.3329,84.1606,84.307,11687.0
2019-04-18 10:00:00,97.87,97.88,97.75,97.77,8074.0,84.3157,84.3243,84.2123,84.2295,8074.0
2019-04-18 10:05:00,97.74,97.81,97.69,97.71,14074.0,84.2037,84.264,84.1606,84.1778,14074.0
2019-04-18 10:10:00,97.68,97.82,97.68,97.79,9031.0,84.152,84.2726,84.152,84.2467,9031.0
2019-04-18 10:15:00,97.79,97.79,97.71,97.79,8642.0,84.2467,84.2467,84.1778,84.2467,8642.0
2019-04-18 10:20:00,97.81,97.84,97.75,97.78,12694.0,84.264,84.2898,84.2123,84.2381,12694.0
2019-04-18 10:25:00,97.78,97.85,97.72,97.77,17874.0,84.2381,84.2984,84.1864,84.2295,17874.0
2019-04-18 10:30:00,97.76,97.76,97.59,97.59,9757.0,84.2209,84.2209,84.0744,84.0744,9757.0
2019-04-18 10:35:00,97.57,97.57,97.38,97.43,8065.0,84.0572,84.0572,83.8935,83.9366,8065.0
2019-04-18 10:40:00,97.41,97.56,97.33,97.55,24068.0,83.9194,84.0486,83.8504,84.04,24068.0
2019-04-18 10:45:00,97.56,97.63,97.53,97.63,12173.0,84.0486,84.1089,84.0227,84.1089,12173.0
2019-04-18 10:50:00,97.6,97.69,97.59,97.59,9533.0,84.0831,84.1606,84.0744,84.0744,9533.0
2019-04-18 10:55:00,97.6,97.73,97.6,97.68,7291.0,84.0831,84.195,84.0831,84.152,7291.0
2019-04-18 11:00:00,97.67,97.69,97.59,97.59,6849.0,84.1434,84.1606,84.0744,84.0744,6849.0
2019-04-18 11:05:00,97.59,97.83,97.59,97.83,17983.0,84.0744,84.2812,84.0744,84.2812,17983.0
2019-04-18 11:10:00,97.81,97.82,97.7,97.82,10157.0,84.264,84.2726,84.1692,84.2726,10157.0
2019-04-18 11:15:00,97.8,97.81,97.71,97.78,12464.0,84.2554,84.264,84.1778,84.2381,12464.0
2019-04-18 11:20:00,97.78,97.78,97.63,97.68,10910.0,84.2381,84.2381,84.1089,84.152,10910.0
2019-04-18 11:25:00,97.7,97.73,97.65,97.73,9672.0,84.1692,84.195,84.1261,84.195,9672.0
2019-04-18 11:30:00,97.77,97.81,97.75,97.81,7865.0,84.2295,84.264,84.2123,84.264,7865.0
2019-04-18 11:35:00,97.83,97.85,97.81,97.81,9700.0,84.2812,84.2984,84.264,84.264,9700.0
2019-04-18 11:40:00,97.8,97.84,97.69,97.7,18543.0,84.2554,84.2898,84.1606,84.1692,18543.0
2019-04-18 11:45:00,97.7,97.72,97.63,97.63,16399.0,84.1692,84.1864,84.1089,84.1089,16399.0
2019-04-18 11:50:00,97.62,97.64,97.53,97.55,12576.0,84.1003,84.1175,84.0227,84.04,12576.0
2019-04-18 11:55:00,97.57,97.67,97.57,97.65,5591.0,84.0572,84.1434,84.0572,84.1261,5591.0
2019-04-18 12:00:00,97.65,97.65,97.59,97.6,6301.0,84.1261,84.1261,84.0744,84.0831,6301.0
2019-04-18 12:05:00,97.59,97.62,97.55,97.56,4600.0,84.0744,84.1003,84.04,84.0486,4600.0
2019-04-18 12:10:00,97.58,97.66,97.53,97.6,30495.0,84.0658,84.1347,84.0227,84.0831,30495.0
2019-04-18 12:15:00,97.58,97.67,97.48,97.52,53230.0,84.0658,84.1434,83.9797,84.0141,53230.0
2019-04-18 12:20:00,97.52,97.52,97.38,97.45,17141.0,84.0141,84.0141,83.8935,83.9538,17141.0
2019-04-18 12:25:00,97.45,97.48,97.42,97.46,4600.0,83.9538,83.9797,83.928,83.9624,4600.0
2019-04-18 12:30:00,97.46,97.5,97.44,97.49,5523.0,83.9624,83.9969,83.9452,83.9883,5523.0
2019-04-18 12:35:00,97.48,97.49,97.35,97.35,33804.0,83.9797,83.9883,83.8677,83.8677,33804.0
2019-04-18 12:40:00,97.34,97.42,97.34,97.37,6720.0,83.8591,83.928,83.8591,83.8849,6720.0
2019-04-18 12:45:00,97.37,97.41,97.32,97.32,7709.0,83.8849,83.9194,83.8418,83.8418,7709.0
2019-04-18 12:50:00,97.31,97.32,97.26,97.32,6948.0,83.8332,83.8418,83.7901,83.8418,6948.0
2019-04-18 12:55:00,97.3,97.4,97.29,97.34,7242.0,83.8246,83.9107,83.816,83.8591,7242.0
2019-04-18 13:00:00,97.34,97.34,97.27,97.28,3955.0,83.8591,83.8591,83.7988,83.8074,3955.0
2019-04-18 13:05:00,97.27,97.32,97.24,97.31,5880.0,83.7988,83.8418,83.7729,83.8332,5880.0
2019-04-18 13:10:00,97.31,97.38,97.3,97.34,3953.0,83.8332,83.8935,83.8246,83.8591,3953.0
2019-04-18 13:15:00,97.34,97.35,97.29,97.29,4800.0,83.8591,83.8677,83.816,83.816,4800.0
2019-04-18 13:20:00,97.28,97.34,97.28,97.33,5493.0,83.8074,83.8591,83.8074,83.8504,5493.0
2019-04-18 13:25:00,97.33,97.34,97.29,97.3,4178.0,83.8504,83.8591,83.816,83.8246,4178.0
2019-04-18 13:30:00,97.3,97.33,97.24,97.24,7396.0,83.8246,83.8504,83.7729,83.7729,7396.0
2019-04-18 13:35:00,97.24,97.26,97.16,97.17,6501.0,83.7729,83.7901,83.704,83.7126,6501.0
2019-04-18 13:40:00,97.16,97.19,97.11,97.12,10076.0,83.704,83.7298,83.6609,83.6695,10076.0
2019-04-18 13:45:00,97.13,97.18,97.13,97.18,10149.0,83.6781,83.7212,83.6781,83.7212,10149.0
2019-04-18 13:50:00,97.17,97.18,97.14,97.16,5144.0,83.7126,83.7212,83.6868,83.704,5144.0
2019-04-18 13:55:00,97.17,97.23,97.16,97.19,5463.0,83.7126,83.7643,83.704,83.7298,5463.0
2019-04-18 14:00:00,97.2,97.22,97.13,97.15,9656.0,83.7384,83.7557,83.6781,83.6954,9656.0
2019-04-18 14:05:00,97.15,97.16,97.09,97.11,17894.0,83.6954,83.704,83.6437,83.6609,17894.0
2019-04-18 14:10:00,97.1,97.13,96.99,96.99,7774.0,83.6523,83.6781,83.5575,83.5575,7774.0
2019-04-18 14:15:00,96.99,96.99,96.9,96.92,8953.0,83.5575,83.5575,83.48,83.4972,8953.0
2019-04-18 14:20:00,96.93,96.96,96.88,96.89,11643.0,83.5058,83.5317,83.4628,83.4714,11643.0
2019-04-18 14:25:00,96.88,96.93,96.84,96.86,12357.0,83.4628,83.5058,83.4283,83.4455,12357.0
2019-04-18 14:30:00,96.87,96.89,96.85,96.86,12589.0,83.4542,83.4714,83.4369,83.4455,12589.0
2019-04-18 14:35:00,96.85,96.86,96.77,96.78,10789.0,83.4369,83.4455,83.368,83.3766,10789.0
2019-04-18 14:40:00,96.79,96.85,96.79,96.83,35212.0,83.3852,83.4369,83.3852,83.4197,35212.0
2019-04-18 14:45:00,96.83,96.92,96.8,96.92,29750.0,83.4197,83.4972,83.3938,83.4972,29750.0
2019-04-18 14:50:00,96.93,96.94,96.87,96.88,8822.0,83.5058,83.5145,83.4542,83.4628,8822.0
2019-04-18 14:55:00,96.88,96.95,96.87,96.95,16154.0,83.4628,83.5231,83.4542,83.5231,16154.0
2019-04-18 15:00:00,96.95,96.96,96.88,96.88,17855.0,83.5231,83.5317,83.4628,83.4628,17855.0
2019-04-18 15:05:00,96.87,96.88,96.81,96.81,31755.0,83.4542,83.4628,83.4025,83.4025,31755.0
2019-04-18 15:10:00,96.82,96.94,96.82,96.91,14359.0,83.4111,83.5145,83.4111,83.4886,14359.0
2019-04-18 15:15:00,96.91,96.95,96.89,96.94,9159.0,83.4886,83.5231,83.4714,83.5145,9159.0
2019-04-18 15:20:00,96.94,96.99,96.93,96.98,15461.0,83.5145,83.5575,83.5058,83.5489,15461.0
2019-04-18 15:25:00,96.99,97.0,96.88,96.89,20102.0,83.5575,83.5661,83.4628,83.4714,20102.0
2019-04-18 15:30:00,96.87,96.88,96.8,96.8,28343.0,83.4542,83.4628,83.3938,83.3938,28343.0
2019-04-18 15:35:00,96.8,96.81,96.71,96.74,30872.0,83.3938,83.4025,83.3163,83.3422,30872.0
2019-04-18 15:40:00,96.74,96.81,96.74,96.77,39114.0,83.3422,83.4025,83.3422,83.368,39114.0
2019-04-18 15:45:00,96.77,96.86,96.77,96.84,56004.0,83.368,83.4455,83.368,83.4283,56004.0
2019-04-18 15:50:00,96.84,96.85,96.71,96.78,81829.0,83.4283,83.4369,83.3163,83.3766,81829.0
2019-04-18 15:55:00,96.77,96.84,96.7,96.72,150641.0,83.368,83.4283,83.3077,83.3249,150641.0
2019-04-22 09:30:00,96.24,96.4,96.15,96.22,16767.0,82.9114,83.0492,82.8339,82.8942,16767.0
2019-04-22 09:35:00,96.12,96.26,96.03,96.23,11698.0,82.808,82.9286,82.7305,82.9028,11698.0
2019-04-22 09:40:00,96.27,96.86,96.27,96.86,11822.0,82.9372,83.4455,82.9372,83.4455,11822.0
2019-04-22 09:45:00,96.86,96.98,96.82,96.92,7337.0,83.4455,83.5489,83.4111,83.4972,7337.0
2019-04-22 09:50:00,96.94,97.01,96.85,96.86,6400.0,83.5145,83.5748,83.4369,83.4455,6400.0
2019-04-22 09:55:00,96.83,96.85,96.68,96.82,7001.0,83.4197,83.4369,83.2905,83.4111,7001.0
2019-04-22 10:00:00,96.83,96.88,96.55,96.55,9391.0,83.4197,83.4628,83.1785,83.1785,9391.0
2019-04-22 10:05:00,96.6,96.74,96.54,96.58,7948.0,83.2215,83.3422,83.1699,83.2043,7948.0
2019-04-22 10:10:00,96.58,96.64,96.54,96.57,6108.0,83.2043,83.256,83.1699,83.1957,6108.0
2019-04-22 10:15:00,96.55,96.58,96.44,96.52,9935.0,83.1785,83.2043,83.0837,83.1526,9935.0
2019-04-22 10:20:00,96.52,96.64,96.43,96.56,13369.0,83.1526,83.256,83.0751,83.1871,13369.0
2019-04-22 10:25:00,96.6,96.65,96.55,96.62,7404.0,83.2215,83.2646,83.1785,83.2388,7404.0
2019-04-22 10:30:00,96.64,96.86,96.64,96.76,7403.0,83.256,83.4455,83.256,83.3594,7403.0
2019-04-22 10:35:00,96.75,96.78,96.65,96.68,29400.0,83.3508,83.3766,83.2646,83.2905,29400.0
2019-04-22 10:40:00,96.7,96.75,96.59,96.66,19522.0,83.3077,83.3508,83.2129,83.2732,19522.0
2019-04-22 10:45:00,96.67,96.74,96.61,96.74,8606.0,83.2818,83.3422,83.2302,83.3422,8606.0
2019-04-22 10:50:00,96.73,96.77,96.67,96.7,6455.0,83.3335,83.368,83.2818,83.3077,6455.0
2019-04-22 10:55:00,96.67,96.71,96.62,96.62,4900.0,83.2818,83.3163,83.2388,83.2388,4900.0
2019-04-22 11:00:00,96.68,96.68,96.57,96.58,11037.0,83.2905,83.2905,83.1957,83.2043,11037.0
2019-04-22 11:05:00,96.57,96.66,96.5,96.66,15892.0,83.1957,83.2732,83.1354,83.2732,15892.0
2019-04-22 11:10:00,96.67,96.75,96.63,96.75,5220.0,83.2818,83.3508,83.2474,83.3508,5220.0
2019-04-22 11:15:00,96.73,96.76,96.71,96.74,5250.0,83.3335,83.3594,83.3163,83.3422,5250.0
2019-04-22 11:20:00,96.77,96.79,96.68,96.68,5500.0,83.368,83.3852,83.2905,83.2905,5500.0
2019-04-22 11:25:00,96.68,96.69,96.62,96.65,5716.0,83.2905,83.2991,83.2388,83.2646,5716.0
2019-04-22 11:30:00,96.65,96.72,96.63,96.7,10956.0,83.2646,83.3249,83.2474,83.3077,10956.0
2019-04-22 11:35:00,96.69,96.71,96.66,96.67,4412.0,83.2991,83.3163,83.2732,83.2818,4412.0
2019-04-22 11:40:00,96.67,96.77,96.67,96.75,4719.0,83.2818,83.368,83.2818,83.3508,4719.0
2019-04-22 11:45:00,96.77,96.81,96.71,96.73,5900.0,83.368,83.4025,83.3163,83.3335,5900.0
2019-04-22 11:50:00,96.72,96.77,96.7,96.7,5486.0,83.3249,83.368,83.3077,83.3077,5486.0
2019-04-22 11:55:00,96.71,96.8,96.71,96.78,6432.0,83.3163,83.3938,83.3163,83.3766,6432.0
2019-04-22 12:00:00,96.77,96.77,96.7,96.73,2900.0,83.368,83.368,83.3077,83.3335,2900.0
2019-04-22 12:05:00,96.71,96.72,96.65,96.68,5547.0,83.3163,83.3249,83.2646,83.2905,5547.0
2019-04-22 12:10:00,96.69,96.69,96.6,96.6,3858.0,83.2991,83.2991,83.2215,83.2215,3858.0
2019-04-22 12:15:00,96.62,96.63,96.58,96.62,3632.0,83.2388,83.2474,83.2043,83.2388,3632.0
2019-04-22 12:20:00,96.62,96.67,96.62,96.65,5836.0,83.2388,83.2818,83.2388,83.2646,5836.0
2019-04-22 12:25:00,96.65,96.66,96.59,96.64,5769.0,83.2646,83.2732,83.2129,83.256,5769.0
2019-04-22 12:30:00,96.64,96.65,96.58,96.6,4810.0,83.256,83.2646,83.2043,83.2215,4810.0
2019-04-22 12:35:00,96.6,96.6,96.57,96.6,3705.0,83.2215,83.2215,83.1957,83.2215,3705.0
2019-04-22 12:40:00,96.59,96.64,96.57,96.64,4373.0,83.2129,83.256,83.1957,83.256,4373.0
2019-04-22 12:45:00,96.62,96.67,96.62,96.63,5127.0,83.2388,83.2818,83.2388,83.2474,5127.0
2019-04-22 12:50:00,96.62,96.62,96.56,96.61,3497.0,83.2388,83.2388,83.1871,83.2302,3497.0
2019-04-22 12:55:00,96.61,96.62,96.58,96.58,3831.0,83.2302,83.2388,83.2043,83.2043,3831.0
2019-04-22 13:00:00,96.55,96.55,96.49,96.49,3600.0,83.1785,83.1785,83.1268,83.1268,3600.0
2019-04-22 13:05:00,96.51,96.52,96.47,96.51,4818.0,83.144,83.1526,83.1095,83.144,4818.0
2019-04-22 13:10:00,96.49,96.52,96.46,96.46,6292.0,83.1268,83.1526,83.1009,83.1009,6292.0
2019-04-22 13:15:00,96.46,96.6,96.45,96.6,3920.0,83.1009,83.2215,83.0923,83.2215,3920.0
2019-04-22 13:20:00,96.59,96.61,96.56,96.6,5553.0,83.2129,83.2302,83.1871,83.2215,5553.0
2019-04-22 13:25:00,96.61,96.64,96.59,96.64,9971.0,83.2302,83.256,83.2129,83.256,9971.0
2019-04-22 13:30:00,96.63,96.68,96.61,96.68,9154.0,83.2474,83.2905,83.2302,83.2905,9154.0
2019-04-22 13:35:00,96.69,96.7,96.66,96.67,4700.0,83.2991,83.3077,83.2732,83.2818,4700.0
2019-04-22 13:40:00,96.68,96.73,96.67,96.72,5376.0,83.2905,83.3335,83.2818,83.3249,5376.0
2019-04-22 13:45:00,96.72,96.76,96.72,96.75,4210.0,83.3249,83.3594,83.3249,83.3508,4210.0
2019-04-22 13:50:00,96.75,96.86,96.73,96.83,15469.0,83.3508,83.4455,83.3335,83.4197,15469.0
2019-04-22 13:55:00,96.81,96.81,96.68,96.71,5590.0,83.4025,83.4025,83.2905,83.3163,5590.0
2019-04-22 14:00:00,96.72,96.75,96.69,96.75,5809.0,83.3249,83.3508,83.2991,83.3508,5809.0
2019-04-22 14:05:00,96.76,96.8,96.74,96.8,3586.0,83.3594,83.3938,83.3422,83.3938,3586.0
2019-04-22 14:10:00,96.79,96.85,96.79,96.83,11021.0,83.3852,83.4369,83.3852,83.4197,11021.0
2019-04-22 14:15:00,96.83,96.86,96.8,96.82,5406.0,83.4197,83.4455,83.3938,83.4111,5406.0
2019-04-22 14:20:00,96.82,96.84,96.79,96.84,7274.0,83.4111,83.4283,83.3852,83.4283,7274.0
2019-04-22 14:25:00,96.85,96.87,96.79,96.8,8881.0,83.4369,83.4542,83.3852,83.3938,8881.0
2019-04-22 14:30:00,96.78,96.79,96.7,96.76,9972.0,83.3766,83.3852,83.3077,83.3594,9972.0
2019-04-22 14:35:00,96.77,96.78,96.73,96.75,7482.0,83.368,83.3766,83.3335,83.3508,7482.0
2019-04-22 14:40:00,96.76,96.79,96.76,96.77,4898.0,83.3594,83.3852,83.3594,83.368,4898.0
2019-04-22 14:45:00,96.77,96.82,96.76,96.82,9004.0,83.368,83.4111,83.3594,83.4111,9004.0
2019-04-22 14:50:00,96.83,96.88,96.82,96.88,6053.0,83.4197,83.4628,83.4111,83.4628,6053.0
2019-04-22 14:55:00,96.88,96.97,96.88,96.96,8132.0,83.4628,83.5403,83.4628,83.5317,8132.0
2019-04-22 15:00:00,96.96,96.96,96.86,96.87,7153.0,83.5317,83.5317,83.4455,83.4542,7153.0
2019-04-22 15:05:00,96.86,96.92,96.82,96.92,9763.0,83.4455,83.4972,83.4111,83.4972,9763.0
2019-04-22 15:10:00,96.9,97.02,96.9,97.0,11111.0,83.48,83.5834,83.48,83.5661,11111.0
2019-04-22 15:15:00,96.99,96.99,96.95,96.95,4876.0,83.5575,83.5575,83.5231,83.5231,4876.0
2019-04-22 15:20:00,96.94,96.96,96.87,96.88,8284.0,83.5145,83.5317,83.4542,83.4628,8284.0
2019-04-22 15:25:00,96.9,96.92,96.85,96.85,15253.0,83.48,83.4972,83.4369,83.4369,15253.0
2019-04-22 15:30:00,96.85,96.87,96.79,96.87,15411.0,83.4369,83.4542,83.3852,83.4542,15411.0
2019-04-22 15:35:00,96.86,96.99,96.85,96.98,15165.0,83.4455,83.5575,83.4369,83.5489,15165.0
2019-04-22 15:40:00,96.99,97.02,96.98,97.02,20725.0,83.5575,83.5834,83.5489,83.5834,20725.0
2019-04-22 15:45:00,97.01,97.06,96.97,97.0,27403.0,83.5748,83.6178,83.5403,83.5661,27403.0
2019-04-22 15:50:00,97.02,97.12,97.01,97.07,33827.0,83.5834,83.6695,83.5748,83.6265,33827.0
2019-04-22 15:55:00,97.09,97.12,97.04,97.08,74315.0,83.6437,83.6695,83.6006,83.6351,74315.0
2019-04-23 09:30:00,96.75,97.33,96.61,96.61,55871.0,83.3508,83.8504,83.2302,83.2302,55871.0
2019-04-23 09:35:00,96.61,96.82,96.59,96.77,19663.0,83.2302,83.4111,83.2129,83.368,19663.0
2019-04-23 09:40:00,96.8,96.89,96.68,96.69,14509.0,83.3938,83.4714,83.2905,83.2991,14509.0
2019-04-23 09:45:00,96.71,96.79,96.53,96.68,74899.0,83.3163,83.3852,83.1612,83.2905,74899.0
2019-04-23 09:50:00,96.68,96.86,96.68,96.77,14308.0,83.2905,83.4455,83.2905,83.368,14308.0
2019-04-23 09:55:00,96.67,96.76,96.65,96.76,9453.0,83.2818,83.3594,83.2646,83.3594,9453.0
2019-04-23 10:00:00,96.79,96.9,96.68,96.7,10661.0,83.3852,83.48,83.2905,83.3077,10661.0
2019-04-23 10:05:00,96.69,96.75,96.66,96.68,15809.0,83.2991,83.3508,83.2732,83.2905,15809.0
2019-04-23 10:10:00,96.66,96.84,96.64,96.84,8434.0,83.2732,83.4283,83.256,83.4283,8434.0
2019-04-23 10:15:00,96.84,96.87,96.72,96.74,4805.0,83.4283,83.4542,83.3249,83.3422,4805.0
2019-04-23 10:20:00,96.73,96.8,96.69,96.7,30017.0,83.3335,83.3938,83.2991,83.3077,30017.0
2019-04-23 10:25:00,96.7,96.76,96.65,96.76,5746.0,83.3077,83.3594,83.2646,83.3594,5746.0
2019-04-23 10:30:00,96.81,96.84,96.68,96.68,8658.0,83.4025,83.4283,83.2905,83.2905,8658.0
2019-04-23 10:35:00,96.68,96.77,96.68,96.77,7334.0,83.2905,83.368,83.2905,83.368,7334.0
2019-04-23 10:40:00,96.77,96.89,96.77,96.88,7182.0,83.368,83.4714,83.368,83.4628,7182.0
2019-04-23 10:45:00,96.85,96.92,96.81,96.81,7885.0,83.4369,83.4972,83.4025,83.4025,7885.0
2019-04-23 10:50:00,96.82,96.86,96.75,96.84,9800.0,83.4111,83.4455,83.3508,83.4283,9800.0
2019-04-23 10:55:00,96.84,96.89,96.79,96.88,8990.0,83.4283,83.4714,83.3852,83.4628,8990.0
2019-04-23 11:00:00,96.89,97.05,96.89,97.04,21365.0,83.4714,83.6092,83.4714,83.6006,21365.0
2019-04-23 11:05:00,97.04,97.07,96.96,97.04,15255.0,83.6006,83.6265,83.5317,83.6006,15255.0
2019-04-23 11:10:00,97.03,97.19,97.03,97.18,8803.0,83.592,83.7298,83.592,83.7212,8803.0
2019-04-23 11:15:00,97.18,97.25,97.17,97.23,9255.0,83.7212,83.7815,83.7126,83.7643,9255.0
2019-04-23 11:20:00,97.22,97.25,97.15,97.21,9676.0,83.7557,83.7815,83.6954,83.7471,9676.0
2019-04-23 11:25:00,97.23,97.33,97.23,97.3,7933.0,83.7643,83.8504,83.7643,83.8246,7933.0
2019-04-23 11:30:00,97.29,97.47,97.29,97.45,6186.0,83.816,83.9711,83.816,83.9538,6186.0
2019-04-23 11:35:00,97.44,97.48,97.43,97.45,10246.0,83.9452,83.9797,83.9366,83.9538,10246.0
2019-04-23 11:40:00,97.47,97.49,97.38,97.38,6754.0,83.9711,83.9883,83.8935,83.8935,6754.0
2019-04-23 11:45:00,97.39,97.41,97.26,97.34,12480.0,83.9021,83.9194,83.7901,83.8591,12480.0
2019-04-23 11:50:00,97.34,97.44,97.29,97.42,12671.0,83.8591,83.9452,83.816,83.928,12671.0
2019-04-23 11:55:00,97.43,97.45,97.34,97.34,8651.0,83.9366,83.9538,83.8591,83.8591,8651.0
2019-04-23 12:00:00,97.36,97.54,97.36,97.45,10683.0,83.8763,84.0314,83.8763,83.9538,10683.0
2019-04-23 12:05:00,97.45,97.61,97.45,97.6,13118.0,83.9538,84.0917,83.9538,84.0831,13118.0
2019-04-23 12:10:00,97.6,97.6,97.53,97.53,11644.0,84.0831,84.0831,84.0227,84.0227,11644.0
2019-04-23 12:15:00,97.53,97.61,97.49,97.57,7560.0,84.0227,84.0917,83.9883,84.0572,7560.0
2019-04-23 12:20:00,97.58,97.58,97.41,97.47,9256.0,84.0658,84.0658,83.9194,83.9711,9256.0
2019-04-23 12:25:00,97.47,97.52,97.46,97.47,8873.0,83.9711,84.0141,83.9624,83.9711,8873.0
2019-04-23 12:30:00,97.48,97.53,97.44,97.51,14540.0,83.9797,84.0227,83.9452,84.0055,14540.0
2019-04-23 12:35:00,97.51,97.52,97.36,97.4,4809.0,84.0055,84.0141,83.8763,83.9107,4809.0
2019-04-23 12:40:00,97.4,97.44,97.38,97.44,5022.0,83.9107,83.9452,83.8935,83.9452,5022.0
2019-04-23 12:45:00,97.43,97.43,97.35,97.36,6909.0,83.9366,83.9366,83.8677,83.8763,6909.0
2019-04-23 12:50:00,97.37,97.37,97.29,97.31,10874.0,83.8849,83.8849,83.816,83.8332,10874.0
2019-04-23 12:55:00,97.32,97.38,97.27,97.36,6700.0,83.8418,83.8935,83.7988,83.8763,6700.0
2019-04-23 13:00:00,97.38,97.42,97.36,97.38,4667.0,83.8935,83.928,83.8763,83.8935,4667.0
2019-04-23 13:05:00,97.37,97.37,97.31,97.32,2100.0,83.8849,83.8849,83.8332,83.8418,2100.0
2019-04-23 13:10:00,97.32,97.35,97.31,97.34,4733.0,83.8418,83.8677,83.8332,83.8591,4733.0
2019-04-23 13:15:00,97.33,97.39,97.28,97.39,6250.0,83.8504,83.9021,83.8074,83.9021,6250.0
2019-04-23 13:20:00,97.41,97.44,97.4,97.41,7504.0,83.9194,83.9452,83.9107,83.9194,7504.0
2019-04-23 13:25:00,97.4,97.4,97.31,97.31,6207.0,83.9107,83.9107,83.8332,83.8332,6207.0
2019-04-23 13:30:00,97.33,97.38,97.32,97.37,6789.0,83.8504,83.8935,83.8418,83.8849,6789.0
2019-04-23 13:35:00,97.37,97.42,97.35,97.4,6293.0,83.8849,83.928,83.8677,83.9107,6293.0
2019-04-23 13:40:00,97.39,97.44,97.39,97.43,4391.0,83.9021,83.9452,83.9021,83.9366,4391.0
2019-04-23 13:45:00,97.4,97.41,97.37,97.4,7031.0,83.9107,83.9194,83.8849,83.9107,7031.0
2019-04-23 13:50:00,97.41,97.41,97.28,97.29,14914.0,83.9194,83.9194,83.8074,83.816,14914.0
2019-04-23 13:55:00,97.27,97.28,97.13,97.23,35682.0,83.7988,83.8074,83.6781,83.7643,35682.0
2019-04-23 14:00:00,97.25,97.29,97.21,97.28,10207.0,83.7815,83.816,83.7471,83.8074,10207.0
2019-04-23 14:05:00,97.28,97.36,97.27,97.34,6929.0,83.8074,83.8763,83.7988,83.8591,6929.0
2019-04-23 14:10:00,97.36,97.4,97.32,97.39,15135.0,83.8763,83.9107,83.8418,83.9021,15135.0
2019-04-23 14:15:00,97.39,97.4,97.36,97.37,5341.0,83.9021,83.9107,83.8763,83.8849,5341.0
2019-04-23 14:20:00,97.37,97.39,97.36,97.38,3600.0,83.8849,83.9021,83.8763,83.8935,3600.0
2019-04-23 14:25:00,97.37,97.42,97.37,97.39,5261.0,83.8849,83.928,83.8849,83.9021,5261.0
2019-04-23 14:30:00,97.39,97.4,97.29,97.29,9702.0,83.9021,83.9107,83.816,83.816,9702.0
2019-04-23 14:35:00,97.29,97.3,97.22,97.23,10786.0,83.816,83.8246,83.7557,83.7643,10786.0
2019-04-23 14:40:00,97.24,97.26,97.17,97.17,7684.0,83.7729,83.7901,83.7126,83.7126,7684.0
2019-04-23 14:45:00,97.16,97.2,97.11,97.12,13083.0,83.704,83.7384,83.6609,83.6695,13083.0
2019-04-23 14:50:00,97.11,97.15,97.08,97.15,12606.0,83.6609,83.6954,83.6351,83.6954,12606.0
2019-04-23 14:55:00,97.14,97.15,97.09,97.12,10095.0,83.6868,83.6954,83.6437,83.6695,10095.0
2019-04-23 15:00:00,97.09,97.11,97.03,97.1,11662.0,83.6437,83.6609,83.592,83.6523,11662.0
2019-04-23 15:05:00,97.09,97.15,97.06,97.14,8259.0,83.6437,83.6954,83.6178,83.6868,8259.0
2019-04-23 15:10:00,97.14,97.19,97.09,97.19,9953.0,83.6868,83.7298,83.6437,83.7298,9953.0
2019-04-23 15:15:00,97.19,97.19,97.14,97.18,10691.0,83.7298,83.7298,83.6868,83.7212,10691.0
2019-04-23 15:20:00,97.2,97.23,97.18,97.22,9447.0,83.7384,83.7643,83.7212,83.7557,9447.0
2019-04-23 15:25:00,97.22,97.22,97.18,97.19,20494.0,83.7557,83.7557,83.7212,83.7298,20494.0
2019-04-23 15:30:00,97.19,97.27,97.17,97.27,16788.0,83.7298,83.7988,83.7126,83.7988,16788.0
2019-04-23 15:35:00,97.27,97.34,97.24,97.33,18006.0,83.7988,83.8591,83.7729,83.8504,18006.0
2019-04-23 15:40:00,97.33,97.36,97.32,97.36,16390.0,83.8504,83.8763,83.8418,83.8763,16390.0
2019-04-23 15:45:00,97.36,97.37,97.3,97.36,32594.0,83.8763,83.8849,83.8246,83.8763,32594.0
2019-04-23 15:50:00,97.36,97.44,97.34,97.4,36200.0,83.8763,83.9452,83.8591,83.9107,36200.0
2019-04-23 15:55:00,97.4,97.4,97.29,97.3,84628.0,83.9107,83.9107,83.816,83.8246,84628.0
2019-04-24 09:30:00,97.08,97.28,96.54,96.68,19727.0,83.6351,83.8074,83.1699,83.2905,19727.0
2019-04-24 09:35:00,96.68,96.98,96.65,96.9,20444.0,83.2905,83.5489,83.2646,83.48,20444.0
2019-04-24 09:40:00,96.87,97.11,96.65,96.7,43793.0,83.4542,83.6609,83.2646,83.3077,43793.0
2019-04-24 09:45:00,96.68,96.75,96.4,96.45,58412.0,83.2905,83.3508,83.0492,83.0923,58412.0
2019-04-24 09:50:00,96.52,96.6,96.38,96.55,93737.0,83.1526,83.2215,83.032,83.1785,93737.0
2019-04-24 09:55:00,96.5,96.78,96.5,96.77,61188.0,83.1354,83.3766,83.1354,83.368,61188.0
2019-04-24 10:00:00,96.78,97.02,96.78,96.92,10715.0,83.3766,83.5834,83.3766,83.4972,10715.0
2019-04-24 10:05:00,96.94,96.97,96.88,96.92,12315.0,83.5145,83.5403,83.4628,83.4972,12315.0
2019-04-24 10:10:00,96.92,96.93,96.87,96.91,23721.0,83.4972,83.5058,83.4542,83.4886,23721.0
2019-04-24 10:15:00,96.92,96.98,96.88,96.98,15134.0,83.4972,83.5489,83.4628,83.5489,15134.0
2019-04-24 10:20:00,96.95,97.08,96.95,97.08,8112.0,83.5231,83.6351,83.5231,83.6351,8112.0
2019-04-24 10:25:00,97.08,97.11,96.96,97.01,16909.0,83.6351,83.6609,83.5317,83.5748,16909.0
2019-04-24 10:30:00,97.01,97.18,97.01,97.18,12064.0,83.5748,83.7212,83.5748,83.7212,12064.0
2019-04-24 10:35:00,97.19,97.21,97.12,97.18,10739.0,83.7298,83.7471,83.6695,83.7212,10739.0
2019-04-24 10:40:00,97.2,97.32,97.19,97.24,8870.0,83.7384,83.8418,83.7298,83.7729,8870.0
2019-04-24 10:45:00,97.23,97.25,97.16,97.17,6927.0,83.7643,83.7815,83.704,83.7126,6927.0
2019-04-24 10:50:00,97.17,97.22,97.08,97.21,9522.0,83.7126,83.7557,83.6351,83.7471,9522.0
2019-04-24 10:55:00,97.23,97.24,97.17,97.2,4583.0,83.7643,83.7729,83.7126,83.7384,4583.0
2019-04-24 11:00:00,97.18,97.21,97.14,97.2,5756.0,83.7212,83.7471,83.6868,83.7384,5756.0
2019-04-24 11:05:00,97.19,97.19,97.03,97.09,26694.0,83.7298,83.7298,83.592,83.6437,26694.0
2019-04-24 11:10:00,97.11,97.19,97.03,97.18,12629.0,83.6609,83.7298,83.592,83.7212,12629.0
2019-04-24 11:15:00,97.19,97.38,97.18,97.36,45693.0,83.7298,83.8935,83.7212,83.8763,45693.0
2019-04-24 11:20:00,97.37,97.43,97.29,97.37,12200.0,83.8849,83.9366,83.816,83.8849,12200.0
2019-04-24 11:25:00,97.34,97.34,97.25,97.28,7037.0,83.8591,83.8591,83.7815,83.8074,7037.0
2019-04-24 11:30:00,97.27,97.3,97.24,97.28,8849.0,83.7988,83.8246,83.7729,83.8074,8849.0
2019-04-24 11:35:00,97.3,97.37,97.3,97.37,7424.0,83.8246,83.8849,83.8246,83.8849,7424.0
2019-04-24 11:40:00,97.38,97.44,97.36,97.41,6354.0,83.8935,83.9452,83.8763,83.9194,6354.0
2019-04-24 11:45:00,97.4,97.42,97.32,97.32,5910.0,83.9107,83.928,83.8418,83.8418,5910.0
2019-04-24 11:50:00,97.31,97.32,97.22,97.28,3245.0,83.8332,83.8418,83.7557,83.8074,3245.0
2019-04-24 11:55:00,97.29,97.32,97.25,97.25,5076.0,83.816,83.8418,83.7815,83.7815,5076.0
2019-04-24 12:00:00,97.24,97.24,97.17,97.18,3720.0,83.7729,83.7729,83.7126,83.7212,3720.0
2019-04-24 12:05:00,97.18,97.21,97.15,97.2,4214.0,83.7212,83.7471,83.6954,83.7384,4214.0
2019-04-24 12:10:00,97.21,97.3,97.21,97.26,9137.0,83.7471,83.8246,83.7471,83.7901,9137.0
2019-04-24 12:15:00,97.25,97.25,97.16,97.17,3830.0,83.7815,83.7815,83.704,83.7126,3830.0
2019-04-24 12:20:00,97.15,97.24,97.15,97.2,6020.0,83.6954,83.7729,83.6954,83.7384,6020.0
2019-04-24 12:25:00,97.18,97.24,97.17,97.22,4731.0,83.7212,83.7729,83.7126,83.7557,4731.0
2019-04-24 12:30:00,97.22,97.22,97.14,97.15,22950.0,83.7557,83.7557,83.6868,83.6954,22950.0
2019-04-24 12:35:00,97.15,97.18,97.08,97.08,16630.0,83.6954,83.7212,83.6351,83.6351,16630.0
2019-04-24 12:40:00,97.07,97.07,97.03,97.03,5278.0,83.6265,83.6265,83.592,83.592,5278.0
2019-04-24 12:45:00,97.03,97.05,97.01,97.01,8085.0,83.592,83.6092,83.5748,83.5748,8085.0
2019-04-24 12:50:00,97.02,97.02,96.91,96.92,11356.0,83.5834,83.5834,83.4886,83.4972,11356.0
2019-04-24 12:55:00,96.9,96.9,96.78,96.79,22716.0,83.48,83.48,83.3766,83.3852,22716.0
2019-04-24 13:00:00,96.79,96.79,96.69,96.71,12488.0,83.3852,83.3852,83.2991,83.3163,12488.0
2019-04-24 13:05:00,96.7,96.7,96.64,96.64,6180.0,83.3077,83.3077,83.256,83.256,6180.0
2019-04-24 13:10:00,96.61,96.62,96.56,96.58,7855.0,83.2302,83.2388,83.1871,83.2043,7855.0
2019-04-24 13:15:00,96.59,96.69,96.58,96.66,5935.0,83.2129,83.2991,83.2043,83.2732,5935.0
2019-04-24 13:20:00,96.66,96.73,96.62,96.72,9162.0,83.2732,83.3335,83.2388,83.3249,9162.0
2019-04-24 13:25:00,96.72,96.72,96.62,96.63,8177.0,83.3249,83.3249,83.2388,83.2474,8177.0
2019-04-24 13:30:00,96.63,96.65,96.61,96.63,11494.0,83.2474,83.2646,83.2302,83.2474,11494.0
2019-04-24 13:35:00,96.62,96.62,96.5,96.52,10332.0,83.2388,83.2388,83.1354,83.1526,10332.0
2019-04-24 13:40:00,96.52,96.52,96.43,96.44,11474.0,83.1526,83.1526,83.0751,83.0837,11474.0
2019-04-24 13:45:00,96.44,96.5,96.41,96.44,11365.0,83.0837,83.1354,83.0579,83.0837,11365.0
2019-04-24 13:50:00,96.44,96.55,96.39,96.51,11903.0,83.0837,83.1785,83.0406,83.144,11903.0
2019-04-24 13:55:00,96.51,96.55,96.49,96.5,7836.0,83.144,83.1785,83.1268,83.1354,7836.0
2019-04-24 14:00:00,96.49,96.54,96.46,96.53,7757.0,83.1268,83.1699,83.1009,83.1612,7757.0
2019-04-24 14:05:00,96.54,96.54,96.48,96.53,9481.0,83.1699,83.1699,83.1182,83.1612,9481.0
2019-04-24 14:10:00,96.52,96.55,96.5,96.54,8736.0,83.1526,83.1785,83.1354,83.1699,8736.0
2019-04-24 14:15:00,96.54,96.62,96.53,96.61,6601.0,83.1699,83.2388,83.1612,83.2302,6601.0
2019-04-24 14:20:00,96.61,96.64,96.58,96.63,8541.0,83.2302,83.256,83.2043,83.2474,8541.0
2019-04-24 14:25:00,96.64,96.64,96.57,96.59,9098.0,83.256,83.256,83.1957,83.2129,9098.0
2019-04-24 14:30:00,96.59,96.68,96.59,96.68,7655.0,83.2129,83.2905,83.2129,83.2905,7655.0
2019-04-24 14:35:00,96.69,96.71,96.63,96.64,7994.0,83.2991,83.3163,83.2474,83.256,7994.0
2019-04-24 14:40:00,96.64,96.66,96.59,96.6,5453.0,83.256,83.2732,83.2129,83.2215,5453.0
2019-04-24 14:45:00,96.6,96.74,96.6,96.72,7238.0,83.2215,83.3422,83.2215,83.3249,7238.0
2019-04-24 14:50:00,96.71,96.75,96.69,96.75,5659.0,83.3163,83.3508,83.2991,83.3508,5659.0
2019-04-24 14:55:00,96.75,96.75,96.68,96.69,6538.0,83.3508,83.3508,83.2905,83.2991,6538.0
2019-04-24 15:00:00,96.69,96.71,96.67,96.69,7970.0,83.2991,83.3163,83.2818,83.2991,7970.0
2019-04-24 15:05:00,96.68,96.73,96.67,96.73,13396.0,83.2905,83.3335,83.2818,83.3335,13396.0
2019-04-24 15:10:00,96.72,96.79,96.7,96.78,8880.0,83.3249,83.3852,83.3077,83.3766,8880.0
2019-04-24 15:15:00,96.78,96.82,96.75,96.77,10214.0,83.3766,83.4111,83.3508,83.368,10214.0
2019-04-24 15:20:00,96.77,96.78,96.72,96.77,9201.0,83.368,83.3766,83.3249,83.368,9201.0
2019-04-24 15:25:00,96.76,96.82,96.72,96.8,12153.0,83.3594,83.4111,83.3249,83.3938,12153.0
2019-04-24 15:30:00,96.79,96.79,96.66,96.67,22148.0,83.3852,83.3852,83.2732,83.2818,22148.0
2019-04-24 15:35:00,96.65,96.67,96.58,96.62,23378.0,83.2646,83.2818,83.2043,83.2388,23378.0
2019-04-24 15:40:00,96.63,96.68,96.58,96.68,13454.0,83.2474,83.2905,83.2043,83.2905,13454.0
2019-04-24 15:45:00,96.68,96.72,96.63,96.66,18432.0,83.2905,83.3249,83.2474,83.2732,18432.0
2019-04-24 15:50:00,96.65,96.66,96.51,96.58,35272.0,83.2646,83.2732,83.144,83.2043,35272.0
2019-04-24 15:55:00,96.57,96.61,96.4,96.42,103372.0,83.1957,83.2302,83.0492,83.0665,103372.0
2019-04-25 09:30:00,96.04,96.19,95.82,95.94,29708.0,82.7391,82.8683,82.5496,82.6529,29708.0
2019-04-25 09:35:00,95.94,96.04,95.76,95.83,13404.0,82.6529,82.7391,82.4979,82.5582,13404.0
2019-04-25 09:40:00,95.86,95.94,95.56,95.72,14885.0,82.584,82.6529,82.3256,82.4634,14885.0
2019-04-25 09:45:00,95.7,95.88,95.65,95.83,10651.0,82.4462,82.6013,82.4031,82.5582,10651.0
2019-04-25 09:50:00,95.82,95.83,95.67,95.67,10885.0,82.5496,82.5582,82.4203,82.4203,10885.0
2019-04-25 09:55:00,95.66,95.86,95.65,95.81,40884.0,82.4117,82.584,82.4031,82.541,40884.0
2019-04-25 10:00:00,95.84,96.05,95.81,96.05,12738.0,82.5668,82.7477,82.541,82.7477,12738.0
2019-04-25 10:05:00,96.02,96.03,95.95,95.99,12644.0,82.7219,82.7305,82.6616,82.696,12644.0
2019-04-25 10:10:00,96.0,96.06,95.87,95.89,6905.0,82.7046,82.7563,82.5926,82.6099,6905.0
2019-04-25 10:15:00,95.89,95.99,95.87,95.95,8925.0,82.6099,82.696,82.5926,82.6616,8925.0
2019-04-25 10:20:00,95.94,95.98,95.85,95.97,13191.0,82.6529,82.6874,82.5754,82.6788,13191.0
2019-04-25 10:25:00,95.96,95.98,95.79,95.8,6955.0,82.6702,82.6874,82.5237,82.5323,6955.0
2019-04-25 10:30:00,95.79,95.79,95.51,95.55,14600.0,82.5237,82.5237,82.2825,82.317,14600.0
2019-04-25 10:35:00,95.54,95.79,95.53,95.78,43903.0,82.3083,82.5237,82.2997,82.5151,43903.0
2019-04-25 10:40:00,95.8,95.81,95.69,95.7,9133.0,82.5323,82.541,82.4376,82.4462,9133.0
2019-04-25 10:45:00,95.75,95.8,95.73,95.76,3627.0,82.4893,82.5323,82.472,82.4979,3627.0
2019-04-25 10:50:00,95.76,95.78,95.7,95.7,6839.0,82.4979,82.5151,82.4462,82.4462,6839.0
2019-04-25 10:55:00,95.7,95.87,95.66,95.85,3500.0,82.4462,82.5926,82.4117,82.5754,3500.0
2019-04-25 11:00:00,95.85,95.98,95.85,95.94,7599.0,82.5754,82.6874,82.5754,82.6529,7599.0
2019-04-25 11:05:00,95.94,96.11,95.94,96.08,14643.0,82.6529,82.7994,82.6529,82.7736,14643.0
2019-04-25 11:10:00,96.08,96.24,96.08,96.22,11153.0,82.7736,82.9114,82.7736,82.8942,11153.0
2019-04-25 11:15:00,96.23,96.29,96.2,96.29,7024.0,82.9028,82.9545,82.8769,82.9545,7024.0
2019-04-25 11:20:00,96.27,96.38,96.22,96.23,6124.0,82.9372,83.032,82.8942,82.9028,6124.0
2019-04-25 11:25:00,96.23,96.32,96.22,96.29,6238.0,82.9028,82.9803,82.8942,82.9545,6238.0
2019-04-25 11:30:00,96.3,96.48,96.3,96.48,4414.0,82.9631,83.1182,82.9631,83.1182,4414.0
2019-04-25 11:35:00,96.47,96.48,96.38,96.45,5003.0,83.1095,83.1182,83.032,83.0923,5003.0
2019-04-25 11:40:00,96.44,96.48,96.4,96.47,3700.0,83.0837,83.1182,83.0492,83.1095,3700.0
2019-04-25 11:45:00,96.45,96.48,96.42,96.45,3310.0,83.0923,83.1182,83.0665,83.0923,3310.0
2019-04-25 11:50:00,96.48,96.57,96.43,96.55,4101.0,83.1182,83.1957,83.0751,83.1785,4101.0
2019-04-25 11:55:00,96.57,96.57,96.48,96.49,5001.0,83.1957,83.1957,83.1182,83.1268,5001.0
2019-04-25 12:00:00,96.5,96.55,96.43,96.47,5200.0,83.1354,83.1785,83.0751,83.1095,5200.0
2019-04-25 12:05:00,96.48,96.49,96.44,96.48,14714.0,83.1182,83.1268,83.0837,83.1182,14714.0
2019-04-25 12:10:00,96.47,96.48,96.38,96.46,5234.0,83.1095,83.1182,83.032,83.1009,5234.0
2019-04-25 12:15:00,96.45,96.48,96.41,96.42,24310.0,83.0923,83.1182,83.0579,83.0665,24310.0
2019-04-25 12:20:00,96.42,96.49,96.42,96.45,9645.0,83.0665,83.1268,83.0665,83.0923,9645.0
2019-04-25 12:25:00,96.45,96.49,96.45,96.47,9491.0,83.0923,83.1268,83.0923,83.1095,9491.0
2019-04-25 12:30:00,96.47,96.54,96.47,96.54,8594.0,83.1095,83.1699,83.1095,83.1699,8594.0
2019-04-25 12:35:00,96.56,96.65,96.56,96.62,5925.0,83.1871,83.2646,83.1871,83.2388,5925.0
2019-04-25 12:40:00,96.62,96.65,96.58,96.58,3950.0,83.2388,83.2646,83.2043,83.2043,3950.0
2019-04-25 12:45:00,96.57,96.58,96.54,96.56,4656.0,83.1957,83.2043,83.1699,83.1871,4656.0
2019-04-25 12:50:00,96.56,96.69,96.54,96.69,3602.0,83.1871,83.2991,83.1699,83.2991,3602.0
2019-04-25 12:55:00,96.69,96.69,96.61,96.63,3500.0,83.2991,83.2991,83.2302,83.2474,3500.0
2019-04-25 13:00:00,96.64,96.66,96.56,96.56,7800.0,83.256,83.2732,83.1871,83.1871,7800.0
2019-04-25 13:05:00,96.56,96.62,96.54,96.61,6351.0,83.1871,83.2388,83.1699,83.2302,6351.0
2019-04-25 13:10:00,96.6,96.66,96.59,96.65,3700.0,83.2215,83.2732,83.2129,83.2646,3700.0
2019-04-25 13:15:00,96.64,96.64,96.56,96.63,6299.0,83.256,83.256,83.1871,83.2474,6299.0
2019-04-25 13:20:00,96.64,96.68,96.64,96.65,4509.0,83.256,83.2905,83.256,83.2646,4509.0
2019-04-25 13:25:00,96.67,96.75,96.66,96.74,7231.0,83.2818,83.3508,83.2732,83.3422,7231.0
2019-04-25 13:30:00,96.74,96.75,96.72,96.74,6342.0,83.3422,83.3508,83.3249,83.3422,6342.0
2019-04-25 13:35:00,96.75,96.76,96.67,96.68,4711.0,83.3508,83.3594,83.2818,83.2905,4711.0
2019-04-25 13:40:00,96.67,96.73,96.67,96.73,4000.0,83.2818,83.3335,83.2818,83.3335,4000.0
2019-04-25 13:45:00,96.73,96.78,96.7,96.74,6892.0,83.3335,83.3766,83.3077,83.3422,6892.0
2019-04-25 13:50:00,96.74,96.79,96.71,96.74,8152.0,83.3422,83.3852,83.3163,83.3422,8152.0
2019-04-25 13:55:00,96.72,96.81,96.72,96.78,5023.0,83.3249,83.4025,83.3249,83.3766,5023.0
2019-04-25 14:00:00,96.77,96.86,96.77,96.84,4325.0,83.368,83.4455,83.368,83.4283,4325.0
2019-04-25 14:05:00,96.82,96.84,96.73,96.73,4100.0,83.4111,83.4283,83.3335,83.3335,4100.0
2019-04-25 14:10:00,96.74,96.75,96.68,96.69,19902.0,83.3422,83.3508,83.2905,83.2991,19902.0
2019-04-25 14:15:00,96.68,96.71,96.67,96.71,8928.0,83.2905,83.3163,83.2818,83.3163,8928.0
2019-04-25 14:20:00,96.71,96.83,96.71,96.83,16728.0,83.3163,83.4197,83.3163,83.4197,16728.0
2019-04-25 14:25:00,96.81,96.85,96.8,96.83,8437.0,83.4025,83.4369,83.3938,83.4197,8437.0
2019-04-25 14:30:00,96.81,96.83,96.73,96.73,11682.0,83.4025,83.4197,83.3335,83.3335,11682.0
2019-04-25 14:35:00,96.75,96.76,96.69,96.74,5593.0,83.3508,83.3594,83.2991,83.3422,5593.0
2019-04-25 14:40:00,96.75,96.75,96.69,96.73,4792.0,83.3508,83.3508,83.2991,83.3335,4792.0
2019-04-25 14:45:00,96.71,96.72,96.61,96.62,32200.0,83.3163,83.3249,83.2302,83.2388,32200.0
2019-04-25 14:50:00,96.65,96.72,96.65,96.67,5748.0,83.2646,83.3249,83.2646,83.2818,5748.0
2019-04-25 14:55:00,96.68,96.72,96.66,96.72,5604.0,83.2905,83.3249,83.2732,83.3249,5604.0
2019-04-25 15:00:00,96.71,96.75,96.7,96.7,4606.0,83.3163,83.3508,83.3077,83.3077,4606.0
2019-04-25 15:05:00,96.7,96.71,96.64,96.66,7512.0,83.3077,83.3163,83.256,83.2732,7512.0
2019-04-25 15:10:00,96.67,96.68,96.59,96.59,3590.0,83.2818,83.2905,83.2129,83.2129,3590.0
2019-04-25 15:15:00,96.59,96.64,96.59,96.62,4903.0,83.2129,83.256,83.2129,83.2388,4903.0
2019-04-25 15:20:00,96.62,96.66,96.58,96.59,5909.0,83.2388,83.2732,83.2043,83.2129,5909.0
2019-04-25 15:25:00,96.59,96.76,96.59,96.75,7687.0,83.2129,83.3594,83.2129,83.3508,7687.0
2019-04-25 15:30:00,96.75,96.87,96.75,96.79,18216.0,83.3508,83.4542,83.3508,83.3852,18216.0
2019-04-25 15:35:00,96.78,96.79,96.73,96.74,13639.0,83.3766,83.3852,83.3335,83.3422,13639.0
2019-04-25 15:40:00,96.75,96.8,96.75,96.78,17269.0,83.3508,83.3938,83.3508,83.3766,17269.0
2019-04-25 15:45:00,96.78,96.8,96.68,96.73,24550.0,83.3766,83.3938,83.2905,83.3335,24550.0
2019-04-25 15:50:00,96.74,96.76,96.68,96.68,34581.0,83.3422,83.3594,83.2905,83.2905,34581.0
2019-04-25 15:55:00,96.68,96.74,96.45,96.47,184426.0,83.2905,83.3422,83.0923,83.1095,184426.0
2019-04-26 09:30:00,96.56,96.95,96.37,96.89,12965.0,83.1871,83.5231,83.0234,83.4714,12965.0
2019-04-26 09:35:00,96.89,96.91,96.64,96.64,6333.0,83.4714,83.4886,83.256,83.256,6333.0
2019-04-26 09:40:00,96.63,96.89,96.62,96.88,6987.0,83.2474,83.4714,83.2388,83.4628,6987.0
2019-04-26 09:45:00,96.82,96.96,96.82,96.88,5257.0,83.4111,83.5317,83.4111,83.4628,5257.0
2019-04-26 09:50:00,96.88,96.94,96.81,96.9,7700.0,83.4628,83.5145,83.4025,83.48,7700.0
2019-04-26 09:55:00,96.84,96.9,96.73,96.78,5526.0,83.4283,83.48,83.3335,83.3766,5526.0
2019-04-26 10:00:00,96.77,96.77,96.5,96.56,7807.0,83.368,83.368,83.1354,83.1871,7807.0
2019-04-26 10:05:00,96.59,96.63,96.39,96.51,6837.0,83.2129,83.2474,83.0406,83.144,6837.0
2019-04-26 10:10:00,96.52,96.53,96.41,96.47,6454.0,83.1526,83.1612,83.0579,83.1095,6454.0
2019-04-26 10:15:00,96.47,96.67,96.46,96.6,5958.0,83.1095,83.2818,83.1009,83.2215,5958.0
2019-04-26 10:20:00,96.59,96.87,96.57,96.82,5258.0,83.2129,83.4542,83.1957,83.4111,5258.0
2019-04-26 10:25:00,96.8,96.82,96.69,96.82,23327.0,83.3938,83.4111,83.2991,83.4111,23327.0
2019-04-26 10:30:00,96.83,96.88,96.79,96.81,6211.0,83.4197,83.4628,83.3852,83.4025,6211.0
2019-04-26 10:35:00,96.79,96.93,96.79,96.82,7349.0,83.3852,83.5058,83.3852,83.4111,7349.0
2019-04-26 10:40:00,96.82,96.89,96.79,96.88,6111.0,83.4111,83.4714,83.3852,83.4628,6111.0
2019-04-26 10:45:00,96.88,96.89,96.78,96.78,5484.0,83.4628,83.4714,83.3766,83.3766,5484.0
2019-04-26 10:50:00,96.77,96.85,96.75,96.8,7509.0,83.368,83.4369,83.3508,83.3938,7509.0
2019-04-26 10:55:00,96.78,96.86,96.74,96.85,5492.0,83.3766,83.4455,83.3422,83.4369,5492.0
2019-04-26 11:00:00,96.86,96.88,96.74,96.74,11050.0,83.4455,83.4628,83.3422,83.3422,11050.0
2019-04-26 11:05:00,96.75,96.85,96.72,96.84,18716.0,83.3508,83.4369,83.3249,83.4283,18716.0
2019-04-26 11:10:00,96.86,96.99,96.85,96.97,7762.0,83.4455,83.5575,83.4369,83.5403,7762.0
2019-04-26 11:15:00,96.96,97.18,96.96,97.18,23837.0,83.5317,83.7212,83.5317,83.7212,23837.0
2019-04-26 11:20:00,97.19,97.32,97.19,97.31,10626.0,83.7298,83.8418,83.7298,83.8332,10626.0
2019-04-26 11:25:00,97.32,97.46,97.31,97.46,10562.0,83.8418,83.9624,83.8332,83.9624,10562.0
2019-04-26 11:30:00,97.45,97.51,97.44,97.46,6003.0,83.9538,84.0055,83.9452,83.9624,6003.0
2019-04-26 11:35:00,97.47,97.47,97.41,97.42,9009.0,83.9711,83.9711,83.9194,83.928,9009.0
2019-04-26 11:40:00,97.41,97.53,97.41,97.5,11544.0,83.9194,84.0227,83.9194,83.9969,11544.0
2019-04-26 11:45:00,97.5,97.52,97.39,97.4,5800.0,83.9969,84.0141,83.9021,83.9107,5800.0
2019-04-26 11:50:00,97.37,97.47,97.32,97.41,6622.0,83.8849,83.9711,83.8418,83.9194,6622.0
2019-04-26 11:55:00,97.41,97.48,97.36,97.37,3700.0,83.9194,83.9797,83.8763,83.8849,3700.0
2019-04-26 12:00:00,97.36,97.38,97.27,97.29,4469.0,83.8763,83.8935,83.7988,83.816,4469.0
2019-04-26 12:05:00,97.31,97.39,97.29,97.29,7698.0,83.8332,83.9021,83.816,83.816,7698.0
2019-04-26 12:10:00,97.27,97.32,97.24,97.27,4400.0,83.7988,83.8418,83.7729,83.7988,4400.0
2019-04-26 12:15:00,97.28,97.31,97.2,97.26,4700.0,83.8074,83.8332,83.7384,83.7901,4700.0
2019-04-26 12:20:00,97.27,97.27,97.16,97.19,2600.0,83.7988,83.7988,83.704,83.7298,2600.0
2019-04-26 12:25:00,97.18,97.25,97.16,97.18,9001.0,83.7212,83.7815,83.704,83.7212,9001.0
2019-04-26 12:30:00,97.16,97.31,97.16,97.28,6873.0,83.704,83.8332,83.704,83.8074,6873.0
2019-04-26 12:35:00,97.26,97.3,97.23,97.26,4437.0,83.7901,83.8246,83.7643,83.7901,4437.0
2019-04-26 12:40:00,97.27,97.27,97.15,97.17,3200.0,83.7988,83.7988,83.6954,83.7126,3200.0
2019-04-26 12:45:00,97.18,97.19,97.0,97.03,32544.0,83.7212,83.7298,83.5661,83.592,32544.0
2019-04-26 12:50:00,97.01,97.14,97.01,97.12,4415.0,83.5748,83.6868,83.5748,83.6695,4415.0
2019-04-26 12:55:00,97.11,97.17,97.07,97.14,10805.0,83.6609,83.7126,83.6265,83.6868,10805.0
2019-04-26 13:00:00,97.13,97.13,97.01,97.02,5220.0,83.6781,83.6781,83.5748,83.5834,5220.0
2019-04-26 13:05:00,97.02,97.1,97.02,97.04,6643.0,83.5834,83.6523,83.5834,83.6006,6643.0
2019-04-26 13:10:00,97.05,97.07,96.98,96.99,6054.0,83.6092,83.6265,83.5489,83.5575,6054.0
2019-04-26 13:15:00,96.98,97.09,96.97,97.05,12166.0,83.5489,83.6437,83.5403,83.6092,12166.0
2019-04-26 13:20:00,97.04,97.16,97.04,97.14,7187.0,83.6006,83.704,83.6006,83.6868,7187.0
2019-04-26 13:25:00,97.12,97.14,97.08,97.1,3634.0,83.6695,83.6868,83.6351,83.6523,3634.0
2019-04-26 13:30:00,97.1,97.18,97.1,97.16,4780.0,83.6523,83.7212,83.6523,83.704,4780.0
2019-04-26 13:35:00,97.15,97.16,97.09,97.15,6507.0,83.6954,83.704,83.6437,83.6954,6507.0
2019-04-26 13:40:00,97.16,97.16,97.08,97.13,6913.0,83.704,83.704,83.6351,83.6781,6913.0
2019-04-26 13:45:00,97.13,97.21,97.12,97.2,8078.0,83.6781,83.7471,83.6695,83.7384,8078.0
2019-04-26 13:50:00,97.19,97.19,97.13,97.13,4507.0,83.7298,83.7298,83.6781,83.6781,4507.0
2019-04-26 13:55:00,97.14,97.21,97.14,97.17,8734.0,83.6868,83.7471,83.6868,83.7126,8734.0
2019-04-26 14:00:00,97.18,97.19,96.92,96.98,8896.0,83.7212,83.7298,83.4972,83.5489,8896.0
2019-04-26 14:05:00,96.97,97.05,96.95,97.02,7014.0,83.5403,83.6092,83.5231,83.5834,7014.0
2019-04-26 14:10:00,97.02,97.02,96.94,96.95,11410.0,83.5834,83.5834,83.5145,83.5231,11410.0
2019-04-26 14:15:00,96.94,96.95,96.87,96.9,4692.0,83.5145,83.5231,83.4542,83.48,4692.0
2019-04-26 14:20:00,96.93,96.97,96.9,96.95,3876.0,83.5058,83.5403,83.48,83.5231,3876.0
2019-04-26 14:25:00,96.96,97.01,96.95,96.95,6243.0,83.5317,83.5748,83.5231,83.5231,6243.0
2019-04-26 14:30:00,96.94,96.97,96.94,96.95,5748.0,83.5145,83.5403,83.5145,83.5231,5748.0
2019-04-26 14:35:00,96.96,97.03,96.96,96.99,4805.0,83.5317,83.592,83.5317,83.5575,4805.0
2019-04-26 14:40:00,96.99,97.05,96.97,97.04,9710.0,83.5575,83.6092,83.5403,83.6006,9710.0
2019-04-26 14:45:00,97.04,97.1,96.99,97.07,26486.0,83.6006,83.6523,83.5575,83.6265,26486.0
2019-04-26 14:50:00,97.07,97.07,96.98,97.04,7417.0,83.6265,83.6265,83.5489,83.6006,7417.0
2019-04-26 14:55:00,97.05,97.08,97.01,97.08,4251.0,83.6092,83.6351,83.5748,83.6351,4251.0
2019-04-26 15:00:00,97.09,97.18,97.07,97.18,11216.0,83.6437,83.7212,83.6265,83.7212,11216.0
2019-04-26 15:05:00,97.19,97.19,97.06,97.09,5824.0,83.7298,83.7298,83.6178,83.6437,5824.0
2019-04-26 15:10:00,97.09,97.09,97.0,97.03,4630.0,83.6437,83.6437,83.5661,83.592,4630.0
2019-04-26 15:15:00,97.04,97.07,97.0,97.01,12515.0,83.6006,83.6265,83.5661,83.5748,12515.0
2019-04-26 15:20:00,97.02,97.06,96.97,97.02,9783.0,83.5834,83.6178,83.5403,83.5834,9783.0
2019-04-26 15:25:00,97.01,97.1,97.01,97.06,17927.0,83.5748,83.6523,83.5748,83.6178,17927.0
2019-04-26 15:30:00,97.07,97.15,97.06,97.15,6600.0,83.6265,83.6954,83.6178,83.6954,6600.0
2019-04-26 15:35:00,97.14,97.26,97.12,97.26,10237.0,83.6868,83.7901,83.6695,83.7901,10237.0
2019-04-26 15:40:00,97.26,97.27,97.13,97.2,29759.0,83.7901,83.7988,83.6781,83.7384,29759.0
2019-04-26 15:45:00,97.2,97.25,97.15,97.2,33387.0,83.7384,83.7815,83.6954,83.7384,33387.0
2019-04-26 15:50:00,97.21,97.35,97.21,97.34,27261.0,83.7471,83.8677,83.7471,83.8591,27261.0
2019-04-26 15:55:00,97.35,97.45,97.31,97.41,62618.0,83.8677,83.9538,83.8332,83.9194,62618.0
2019-04-29 09:30:00,97.54,97.89,97.54,97.89,9855.0,84.0314,84.3329,84.0314,84.3329,9855.0
2019-04-29 09:35:00,97.86,97.9,97.63,97.85,5482.0,84.307,84.3415,84.1089,84.2984,5482.0
2019-04-29 09:40:00,97.81,98.17,97.8,98.17,34747.0,84.264,84.5741,84.2554,84.5741,34747.0
2019-04-29 09:45:00,98.17,98.22,97.91,97.96,4382.0,84.5741,84.6172,84.3501,84.3932,4382.0
2019-04-29 09:50:00,97.94,97.94,97.85,97.9,5393.0,84.376,84.376,84.2984,84.3415,5393.0
2019-04-29 09:55:00,97.92,98.0,97.87,97.89,4987.0,84.3587,84.4277,84.3157,84.3329,4987.0
2019-04-29 10:00:00,97.93,98.13,97.86,98.09,4754.0,84.3673,84.5396,84.307,84.5052,4754.0
2019-04-29 10:05:00,98.05,98.08,97.98,98.03,4380.0,84.4707,84.4966,84.4104,84.4535,4380.0
2019-04-29 10:10:00,98.02,98.03,97.93,97.96,5304.0,84.4449,84.4535,84.3673,84.3932,5304.0
2019-04-29 10:15:00,97.96,98.06,97.9,98.06,4914.0,84.3932,84.4793,84.3415,84.4793,4914.0
2019-04-29 10:20:00,98.06,98.07,97.89,97.95,4383.0,84.4793,84.488,84.3329,84.3846,4383.0
2019-04-29 10:25:00,97.98,98.02,97.86,97.91,3118.0,84.4104,84.4449,84.307,84.3501,3118.0
2019-04-29 10:30:00,97.89,97.99,97.88,97.99,3900.0,84.3329,84.419,84.3243,84.419,3900.0
2019-04-29 10:35:00,98.01,98.18,98.01,98.18,5957.0,84.4363,84.5827,84.4363,84.5827,5957.0
2019-04-29 10:40:00,98.19,98.22,98.06,98.18,71884.0,84.5913,84.6172,84.4793,84.5827,71884.0
2019-04-29 10:45:00,98.16,98.21,98.08,98.19,6158.0,84.5655,84.6086,84.4966,84.5913,6158.0
2019-04-29 10:50:00,98.19,98.26,98.16,98.16,5167.0,84.5913,84.6516,84.5655,84.5655,5167.0
2019-04-29 10:55:00,98.14,98.16,98.03,98.06,5778.0,84.5483,84.5655,84.4535,84.4793,5778.0
2019-04-29 11:00:00,98.03,98.15,98.03,98.15,4453.0,84.4535,84.5569,84.4535,84.5569,4453.0
2019-04-29 11:05:00,98.14,98.21,98.09,98.19,5133.0,84.5483,84.6086,84.5052,84.5913,5133.0
2019-04-29 11:10:00,98.16,98.2,98.08,98.11,6951.0,84.5655,84.6,84.4966,84.5224,6951.0
2019-04-29 11:15:00,98.12,98.16,98.03,98.03,7544.0,84.531,84.5655,84.4535,84.4535,7544.0
2019-04-29 11:20:00,98.05,98.07,97.99,98.0,6086.0,84.4707,84.488,84.419,84.4277,6086.0
2019-04-29 11:25:00,98.0,98.07,97.97,97.98,5546.0,84.4277,84.488,84.4018,84.4104,5546.0
2019-04-29 11:30:00,97.97,98.01,97.96,97.98,3710.0,84.4018,84.4363,84.3932,84.4104,3710.0
2019-04-29 11:35:00,97.97,97.98,97.95,97.97,2900.0,84.4018,84.4104,84.3846,84.4018,2900.0
2019-04-29 11:40:00,97.98,98.06,97.97,97.99,9931.0,84.4104,84.4793,84.4018,84.419,9931.0
2019-04-29 11:45:00,97.98,98.04,97.97,98.03,3541.0,84.4104,84.4621,84.4018,84.4535,3541.0
2019-04-29 11:50:00,98.0,98.03,97.99,98.03,6649.0,84.4277,84.4535,84.419,84.4535,6649.0
2019-04-29 11:55:00,98.02,98.06,98.0,98.01,6641.0,84.4449,84.4793,84.4277,84.4363,6641.0
2019-04-29 12:00:00,97.98,98.1,97.97,98.09,5322.0,84.4104,84.5138,84.4018,84.5052,5322.0
2019-04-29 12:05:00,98.1,98.22,98.1,98.16,10884.0,84.5138,84.6172,84.5138,84.5655,10884.0
2019-04-29 12:10:00,98.2,98.25,98.19,98.22,2665.0,84.6,84.643,84.5913,84.6172,2665.0
2019-04-29 12:15:00,98.23,98.23,98.13,98.15,18577.0,84.6258,84.6258,84.5396,84.5569,18577.0
2019-04-29 12:20:00,98.13,98.14,98.07,98.07,3904.0,84.5396,84.5483,84.488,84.488,3904.0
2019-04-29 12:25:00,98.07,98.08,97.97,98.08,31860.0,84.488,84.4966,84.4018,84.4966,31860.0
2019-04-29 12:30:00,98.08,98.14,98.03,98.06,11781.0,84.4966,84.5483,84.4535,84.4793,11781.0
2019-04-29 12:35:00,98.05,98.14,98.04,98.06,9601.0,84.4707,84.5483,84.4621,84.4793,9601.0
2019-04-29 12:40:00,98.03,98.05,97.92,97.93,3441.0,84.4535,84.4707,84.3587,84.3673,3441.0
2019-04-29 12:45:00,97.92,97.99,97.91,97.98,2477.0,84.3587,84.419,84.3501,84.4104,2477.0
2019-04-29 12:50:00,97.98,98.0,97.94,97.96,4167.0,84.4104,84.4277,84.376,84.3932,4167.0
2019-04-29 12:55:00,97.97,97.99,97.94,97.97,3247.0,84.4018,84.419,84.376,84.4018,3247.0
2019-04-29 13:00:00,97.95,97.99,97.94,97.94,8427.0,84.3846,84.419,84.376,84.376,8427.0
2019-04-29 13:05:00,97.94,98.04,97.93,98.04,4250.0,84.376,84.4621,84.3673,84.4621,4250.0
2019-04-29 13:10:00,98.05,98.09,98.0,98.05,5083.0,84.4707,84.5052,84.4277,84.4707,5083.0
2019-04-29 13:15:00,98.05,98.1,98.05,98.09,4315.0,84.4707,84.5138,84.4707,84.5052,4315.0
2019-04-29 13:20:00,98.11,98.11,98.08,98.08,3144.0,84.5224,84.5224,84.4966,84.4966,3144.0
2019-04-29 13:25:00,98.07,98.15,98.05,98.11,4383.0,84.488,84.5569,84.4707,84.5224,4383.0
2019-04-29 13:30:00,98.1,98.15,98.08,98.1,4830.0,84.5138,84.5569,84.4966,84.5138,4830.0
2019-04-29 13:35:00,98.09,98.12,98.05,98.05,3913.0,84.5052,84.531,84.4707,84.4707,3913.0
2019-04-29 13:40:00,98.04,98.08,98.04,98.06,5039.0,84.4621,84.4966,84.4621,84.4793,5039.0
2019-04-29 13:45:00,98.06,98.11,98.04,98.06,3640.0,84.4793,84.5224,84.4621,84.4793,3640.0
2019-04-29 13:50:00,98.09,98.14,98.07,98.08,3308.0,84.5052,84.5483,84.488,84.4966,3308.0
2019-04-29 13:55:00,98.08,98.08,98.03,98.04,4576.0,84.4966,84.4966,84.4535,84.4621,4576.0
2019-04-29 14:00:00,98.04,98.13,98.03,98.05,8197.0,84.4621,84.5396,84.4535,84.4707,8197.0
2019-04-29 14:05:00,98.02,98.13,98.02,98.11,5134.0,84.4449,84.5396,84.4449,84.5224,5134.0
2019-04-29 14:10:00,98.12,98.16,98.07,98.15,7128.0,84.531,84.5655,84.488,84.5569,7128.0
2019-04-29 14:15:00,98.14,98.14,98.06,98.06,6077.0,84.5483,84.5483,84.4793,84.4793,6077.0
2019-04-29 14:20:00,98.07,98.15,98.07,98.15,6682.0,84.488,84.5569,84.488,84.5569,6682.0
2019-04-29 14:25:00,98.15,98.16,98.08,98.08,13081.0,84.5569,84.5655,84.4966,84.4966,13081.0
2019-04-29 14:30:00,98.06,98.08,98.03,98.05,19405.0,84.4793,84.4966,84.4535,84.4707,19405.0
2019-04-29 14:35:00,98.04,98.06,98.02,98.03,10763.0,84.4621,84.4793,84.4449,84.4535,10763.0
2019-04-29 14:40:00,98.04,98.1,98.01,98.05,10023.0,84.4621,84.5138,84.4363,84.4707,10023.0
2019-04-29 14:45:00,98.05,98.07,98.0,98.01,4823.0,84.4707,84.488,84.4277,84.4363,4823.0
2019-04-29 14:50:00,98.01,98.05,98.01,98.02,5240.0,84.4363,84.4707,84.4363,84.4449,5240.0
2019-04-29 14:55:00,98.02,98.05,98.0,98.01,6909.0,84.4449,84.4707,84.4277,84.4363,6909.0
2019-04-29 15:00:00,98.01,98.11,98.0,98.11,12236.0,84.4363,84.5224,84.4277,84.5224,12236.0
2019-04-29 15:05:00,98.1,98.13,98.08,98.13,8407.0,84.5138,84.5396,84.4966,84.5396,8407.0
2019-04-29 15:10:00,98.13,98.13,98.06,98.07,12505.0,84.5396,84.5396,84.4793,84.488,12505.0
2019-04-29 15:15:00,98.07,98.11,98.05,98.06,11406.0,84.488,84.5224,84.4707,84.4793,11406.0
2019-04-29 15:20:00,98.07,98.09,98.01,98.01,11837.0,84.488,84.5052,84.4363,84.4363,11837.0
2019-04-29 15:25:00,98.01,98.05,98.01,98.03,7221.0,84.4363,84.4707,84.4363,84.4535,7221.0
2019-04-29 15:30:00,98.03,98.03,97.88,97.91,20877.0,84.4535,84.4535,84.3243,84.3501,20877.0
2019-04-29 15:35:00,97.91,97.99,97.91,97.97,14279.0,84.3501,84.419,84.3501,84.4018,14279.0
2019-04-29 15:40:00,97.98,98.0,97.88,97.91,24069.0,84.4104,84.4277,84.3243,84.3501,24069.0
2019-04-29 15:45:00,97.91,97.91,97.79,97.81,24817.0,84.3501,84.3501,84.2467,84.264,24817.0
2019-04-29 15:50:00,97.8,97.81,97.72,97.76,33598.0,84.2554,84.264,84.1864,84.2209,33598.0
2019-04-29 15:55:00,97.75,97.86,97.75,97.76,90520.0,84.2123,84.307,84.2123,84.2209,90520.0
2019-04-30 09:30:00,97.9,98.1,97.9,97.98,12677.0,84.3415,84.5138,84.3415,84.4104,12677.0
2019-04-30 09:35:00,97.98,98.04,97.9,97.98,8290.0,84.4104,84.4621,84.3415,84.4104,8290.0
2019-04-30 09:40:00,97.99,98.11,97.87,97.89,10493.0,84.419,84.5224,84.3157,84.3329,10493.0
2019-04-30 09:45:00,97.87,97.95,97.74,97.91,16448.0,84.3157,84.3846,84.2037,84.3501,16448.0
2019-04-30 09:50:00,97.96,97.97,97.75,97.86,11699.0,84.3932,84.4018,84.2123,84.307,11699.0
2019-04-30 09:55:00,97.82,98.04,97.81,97.89,10194.0,84.2726,84.4621,84.264,84.3329,10194.0
2019-04-30 10:00:00,97.89,97.99,97.78,97.84,15348.0,84.3329,84.419,84.2381,84.2898,15348.0
2019-04-30 10:05:00,97.83,97.95,97.75,97.95,12820.0,84.2812,84.3846,84.2123,84.3846,12820.0
2019-04-30 10:10:00,97.96,97.96,97.82,97.83,13562.0,84.3932,84.3932,84.2726,84.2812,13562.0
2019-04-30 10:15:00,97.81,97.95,97.77,97.94,7568.0,84.264,84.3846,84.2295,84.376,7568.0
2019-04-30 10:20:00,97.94,97.94,97.85,97.87,9025.0,84.376,84.376,84.2984,84.3157,9025.0
2019-04-30 10:25:00,97.87,97.95,97.83,97.93,15963.0,84.3157,84.3846,84.2812,84.3673,15963.0
2019-04-30 10:30:00,97.92,97.96,97.85,97.87,29864.0,84.3587,84.3932,84.2984,84.3157,29864.0
2019-04-30 10:35:00,97.86,97.95,97.83,97.94,84517.0,84.307,84.3846,84.2812,84.376,84517.0
2019-04-30 10:40:00,97.92,97.92,97.8,97.85,18874.0,84.3587,84.3587,84.2554,84.2984,18874.0
2019-04-30 10:45:00,97.87,98.03,97.83,98.03,11054.0,84.3157,84.4535,84.2812,84.4535,11054.0
2019-04-30 10:50:00,98.02,98.02,97.85,97.85,14571.0,84.4449,84.4449,84.2984,84.2984,14571.0
2019-04-30 10:55:00,97.84,97.98,97.8,97.95,26606.0,84.2898,84.4104,84.2554,84.3846,26606.0
2019-04-30 11:00:00,97.92,98.03,97.89,97.91,11106.0,84.3587,84.4535,84.3329,84.3501,11106.0
2019-04-30 11:05:00,97.89,97.95,97.86,97.95,11575.0,84.3329,84.3846,84.307,84.3846,11575.0
2019-04-30 11:10:00,97.96,98.18,97.93,98.16,9094.0,84.3932,84.5827,84.3673,84.5655,9094.0
2019-04-30 11:15:00,98.16,98.3,98.13,98.26,14079.0,84.5655,84.6861,84.5396,84.6516,14079.0
2019-04-30 11:20:00,98.23,98.36,98.21,98.33,9208.0,84.6258,84.7378,84.6086,84.7119,9208.0
2019-04-30 11:25:00,98.31,98.37,98.3,98.34,4795.0,84.6947,84.7464,84.6861,84.7206,4795.0
2019-04-30 11:30:00,98.34,98.36,98.2,98.23,8600.0,84.7206,84.7378,84.6,84.6258,8600.0
2019-04-30 11:35:00,98.21,98.26,98.16,98.19,11780.0,84.6086,84.6516,84.5655,84.5913,11780.0
2019-04-30 11:40:00,98.2,98.25,98.17,98.22,12904.0,84.6,84.643,84.5741,84.6172,12904.0
2019-04-30 11:45:00,98.22,98.22,98.11,98.15,6318.0,84.6172,84.6172,84.5224,84.5569,6318.0
2019-04-30 11:50:00,98.14,98.23,98.14,98.19,10700.0,84.5483,84.6258,84.5483,84.5913,10700.0
2019-04-30 11:55:00,98.2,98.3,98.16,98.19,13910.0,84.6,84.6861,84.5655,84.5913,13910.0
2019-04-30 12:00:00,98.19,98.21,98.13,98.14,5600.0,84.5913,84.6086,84.5396,84.5483,5600.0
2019-04-30 12:05:00,98.15,98.16,98.12,98.14,11891.0,84.5569,84.5655,84.531,84.5483,11891.0
2019-04-30 12:10:00,98.15,98.16,98.05,98.13,13866.0,84.5569,84.5655,84.4707,84.5396,13866.0
2019-04-30 12:15:00,98.09,98.15,98.09,98.11,7700.0,84.5052,84.5569,84.5052,84.5224,7700.0
2019-04-30 12:20:00,98.08,98.09,98.0,98.06,8726.0,84.4966,84.5052,84.4277,84.4793,8726.0
2019-04-30 12:25:00,98.06,98.09,98.03,98.08,5450.0,84.4793,84.5052,84.4535,84.4966,5450.0
2019-04-30 12:30:00,98.08,98.12,98.06,98.11,6011.0,84.4966,84.531,84.4793,84.5224,6011.0
2019-04-30 12:35:00,98.11,98.13,98.04,98.13,4914.0,84.5224,84.5396,84.4621,84.5396,4914.0
2019-04-30 12:40:00,98.12,98.2,98.07,98.2,8800.0,84.531,84.6,84.488,84.6,8800.0
2019-04-30 12:45:00,98.21,98.21,98.03,98.06,4726.0,84.6086,84.6086,84.4535,84.4793,4726.0
2019-04-30 12:50:00,98.08,98.08,98.03,98.07,2835.0,84.4966,84.4966,84.4535,84.488,2835.0
2019-04-30 12:55:00,98.06,98.06,97.98,98.02,5531.0,84.4793,84.4793,84.4104,84.4449,5531.0
2019-04-30 13:00:00,98.04,98.09,98.04,98.06,3455.0,84.4621,84.5052,84.4621,84.4793,3455.0
2019-04-30 13:05:00,98.04,98.17,98.03,98.17,4400.0,84.4621,84.5741,84.4535,84.5741,4400.0
2019-04-30 13:10:00,98.17,98.21,98.12,98.17,7880.0,84.5741,84.6086,84.531,84.5741,7880.0
2019-04-30 13:15:00,98.18,98.24,98.18,98.18,5895.0,84.5827,84.6344,84.5827,84.5827,5895.0
2019-04-30 13:20:00,98.18,98.21,98.14,98.17,3500.0,84.5827,84.6086,84.5483,84.5741,3500.0
2019-04-30 13:25:00,98.18,98.22,98.16,98.2,4204.0,84.5827,84.6172,84.5655,84.6,4204.0
2019-04-30 13:30:00,98.21,98.27,98.15,98.26,4758.0,84.6086,84.6603,84.5569,84.6516,4758.0
2019-04-30 13:35:00,98.29,98.39,98.28,98.39,3651.0,84.6775,84.7636,84.6689,84.7636,3651.0
2019-04-30 13:40:00,98.35,98.41,98.31,98.4,4911.0,84.7292,84.7809,84.6947,84.7723,4911.0
2019-04-30 13:45:00,98.39,98.41,98.35,98.41,4451.0,84.7636,84.7809,84.7292,84.7809,4451.0
2019-04-30 13:50:00,98.42,98.43,98.36,98.36,4832.0,84.7895,84.7981,84.7378,84.7378,4832.0
2019-04-30 13:55:00,98.36,98.46,98.35,98.46,35880.0,84.7378,84.8239,84.7292,84.8239,35880.0
2019-04-30 14:00:00,98.46,98.47,98.42,98.43,31192.0,84.8239,84.8326,84.7895,84.7981,31192.0
2019-04-30 14:05:00,98.43,98.44,98.33,98.33,6542.0,84.7981,84.8067,84.7119,84.7119,6542.0
2019-04-30 14:10:00,98.32,98.39,98.29,98.34,10833.0,84.7033,84.7636,84.6775,84.7206,10833.0
2019-04-30 14:15:00,98.35,98.41,98.35,98.38,47527.0,84.7292,84.7809,84.7292,84.755,47527.0
2019-04-30 14:20:00,98.38,98.38,98.34,98.34,3560.0,84.755,84.755,84.7206,84.7206,3560.0
2019-04-30 14:25:00,98.34,98.46,98.32,98.46,11326.0,84.7206,84.8239,84.7033,84.8239,11326.0
2019-04-30 14:30:00,98.46,98.47,98.32,98.38,24762.0,84.8239,84.8326,84.7033,84.755,24762.0
2019-04-30 14:35:00,98.39,98.4,98.33,98.4,13564.0,84.7636,84.7723,84.7119,84.7723,13564.0
2019-04-30 14:40:00,98.4,98.51,98.38,98.44,16769.0,84.7723,84.867,84.755,84.8067,16769.0
2019-04-30 14:45:00,98.44,98.51,98.41,98.46,29268.0,84.8067,84.867,84.7809,84.8239,29268.0
2019-04-30 14:50:00,98.47,98.48,98.41,98.48,7361.0,84.8326,84.8412,84.7809,84.8412,7361.0
2019-04-30 14:55:00,98.47,98.47,98.4,98.43,11483.0,84.8326,84.8326,84.7723,84.7981,11483.0
2019-04-30 15:00:00,98.42,98.51,98.41,98.5,7171.0,84.7895,84.867,84.7809,84.8584,7171.0
2019-04-30 15:05:00,98.51,98.58,98.5,98.58,3948.0,84.867,84.9273,84.8584,84.9273,3948.0
2019-04-30 15:10:00,98.57,98.57,98.53,98.54,6653.0,84.9187,84.9187,84.8843,84.8929,6653.0
2019-04-30 15:15:00,98.54,98.56,98.51,98.56,9487.0,84.8929,84.9101,84.867,84.9101,9487.0
2019-04-30 15:20:00,98.57,98.64,98.56,98.57,9786.0,84.9187,84.979,84.9101,84.9187,9786.0
2019-04-30 15:25:00,98.56,98.61,98.54,98.59,7849.0,84.9101,84.9532,84.8929,84.9359,7849.0
2019-04-30 15:30:00,98.58,98.64,98.55,98.64,7495.0,84.9273,84.979,84.9015,84.979,7495.0
2019-04-30 15:35:00,98.65,98.69,98.64,98.69,11167.0,84.9876,85.0221,84.979,85.0221,11167.0
2019-04-30 15:40:00,98.69,98.72,98.6,98.62,14777.0,85.0221,85.0479,84.9446,84.9618,14777.0
2019-04-30 15:45:00,98.62,98.72,98.61,98.72,23348.0,84.9618,85.0479,84.9532,85.0479,23348.0
2019-04-30 15:50:00,98.72,98.82,98.71,98.8,38947.0,85.0479,85.1341,85.0393,85.1169,38947.0
2019-04-30 15:55:00,98.81,99.14,98.79,99.07,187451.0,85.1255,85.4098,85.1082,85.3495,187451.0
2019-05-01 09:30:00,99.05,99.14,98.77,99.1,19749.0,85.3322,85.4098,85.091,85.3753,19749.0
2019-05-01 09:35:00,99.06,99.22,98.9,99.2,7379.0,85.3408,85.4787,85.203,85.4615,7379.0
2019-05-01 09:40:00,99.14,99.19,98.99,99.0,6919.0,85.4098,85.4528,85.2805,85.2892,6919.0
2019-05-01 09:45:00,99.0,99.02,98.87,98.92,10621.0,85.2892,85.3064,85.1772,85.2202,10621.0
2019-05-01 09:50:00,98.96,99.08,98.93,99.05,51993.0,85.2547,85.3581,85.2289,85.3322,51993.0
2019-05-01 09:55:00,99.0,99.21,99.0,99.13,13069.0,85.2892,85.4701,85.2892,85.4012,13069.0
2019-05-01 10:00:00,99.13,99.21,98.99,99.08,15032.0,85.4012,85.4701,85.2805,85.3581,15032.0
2019-05-01 10:05:00,99.08,99.1,99.02,99.1,6712.0,85.3581,85.3753,85.3064,85.3753,6712.0
2019-05-01 10:10:00,99.08,99.23,99.05,99.15,6566.0,85.3581,85.4873,85.3322,85.4184,6566.0
2019-05-01 10:15:00,99.07,99.2,99.02,99.19,24404.0,85.3495,85.4615,85.3064,85.4528,24404.0
2019-05-01 10:20:00,99.21,99.27,99.15,99.26,17738.0,85.4701,85.5218,85.4184,85.5132,17738.0
2019-05-01 10:25:00,99.25,99.29,99.16,99.27,24215.0,85.5045,85.539,85.427,85.5218,24215.0
2019-05-01 10:30:00,99.26,99.4,99.22,99.39,16589.0,85.5132,85.6338,85.4787,85.6251,16589.0
2019-05-01 10:35:00,99.4,99.53,99.39,99.51,34151.0,85.6338,85.7458,85.6251,85.7285,34151.0
2019-05-01 10:40:00,99.51,99.59,99.49,99.56,23907.0,85.7285,85.7974,85.7113,85.7716,23907.0
2019-05-01 10:45:00,99.59,99.77,99.5,99.68,27576.0,85.7974,85.9525,85.7199,85.875,27576.0
2019-05-01 10:50:00,99.67,99.8,99.63,99.76,12010.0,85.8664,85.9784,85.8319,85.9439,12010.0
2019-05-01 10:55:00,99.76,99.85,99.71,99.82,18194.0,85.9439,86.0214,85.9008,85.9956,18194.0
2019-05-01 11:00:00,99.81,99.82,99.56,99.6,8631.0,85.987,85.9956,85.7716,85.8061,8631.0
2019-05-01 11:05:00,99.62,99.62,99.43,99.46,6732.0,85.8233,85.8233,85.6596,85.6855,6732.0
2019-05-01 11:10:00,99.48,99.52,99.42,99.51,10213.0,85.7027,85.7371,85.651,85.7285,10213.0
2019-05-01 11:15:00,99.52,99.52,99.24,99.25,13826.0,85.7371,85.7371,85.4959,85.5045,13826.0
2019-05-01 11:20:00,99.28,99.46,99.22,99.37,85882.0,85.5304,85.6855,85.4787,85.6079,85882.0
2019-05-01 11:25:00,99.37,99.45,99.29,99.43,11783.0,85.6079,85.6768,85.539,85.6596,11783.0
2019-05-01 11:30:00,99.42,99.56,99.4,99.56,10639.0,85.651,85.7716,85.6338,85.7716,10639.0
2019-05-01 11:35:00,99.54,99.64,99.48,99.63,15970.0,85.7544,85.8405,85.7027,85.8319,15970.0
2019-05-01 11:40:00,99.64,99.7,99.55,99.55,14144.0,85.8405,85.8922,85.763,85.763,14144.0
2019-05-01 11:45:00,99.56,99.6,99.51,99.59,12964.0,85.7716,85.8061,85.7285,85.7974,12964.0
2019-05-01 11:50:00,99.6,99.6,99.51,99.56,8103.0,85.8061,85.8061,85.7285,85.7716,8103.0
2019-05-01 11:55:00,99.56,99.6,99.53,99.58,8045.0,85.7716,85.8061,85.7458,85.7888,8045.0
2019-05-01 12:00:00,99.58,99.58,99.51,99.53,6878.0,85.7888,85.7888,85.7285,85.7458,6878.0
2019-05-01 12:05:00,99.53,99.55,99.33,99.35,9087.0,85.7458,85.763,85.5735,85.5907,9087.0
2019-05-01 12:10:00,99.32,99.38,99.32,99.37,12493.0,85.5648,85.6165,85.5648,85.6079,12493.0
2019-05-01 12:15:00,99.36,99.36,99.19,99.2,32075.0,85.5993,85.5993,85.4528,85.4615,32075.0
2019-05-01 12:20:00,99.2,99.24,99.11,99.11,14093.0,85.4615,85.4959,85.3839,85.3839,14093.0
2019-05-01 12:25:00,99.11,99.17,99.06,99.17,28150.0,85.3839,85.4356,85.3408,85.4356,28150.0
2019-05-01 12:30:00,99.17,99.17,99.07,99.09,6668.0,85.4356,85.4356,85.3495,85.3667,6668.0
2019-05-01 12:35:00,99.08,99.12,98.98,99.07,22689.0,85.3581,85.3925,85.2719,85.3495,22689.0
2019-05-01 12:40:00,99.06,99.07,98.99,99.06,29107.0,85.3408,85.3495,85.2805,85.3408,29107.0
2019-05-01 12:45:00,99.09,99.1,98.94,98.95,21148.0,85.3667,85.3753,85.2375,85.2461,21148.0
2019-05-01 12:50:00,98.96,99.0,98.9,98.95,15309.0,85.2547,85.2892,85.203,85.2461,15309.0
2019-05-01 12:55:00,98.95,99.03,98.9,99.01,9926.0,85.2461,85.315,85.203,85.2978,9926.0
2019-05-01 13:00:00,99.0,99.14,98.99,99.04,11573.0,85.2892,85.4098,85.2805,85.3236,11573.0
2019-05-01 13:05:00,99.03,99.06,98.94,98.95,4599.0,85.315,85.3408,85.2375,85.2461,4599.0
2019-05-01 13:10:00,98.95,99.0,98.88,99.0,6584.0,85.2461,85.2892,85.1858,85.2892,6584.0
2019-05-01 13:15:00,99.05,99.05,98.96,98.97,4981.0,85.3322,85.3322,85.2547,85.2633,4981.0
2019-05-01 13:20:00,98.98,99.0,98.95,98.98,4456.0,85.2719,85.2892,85.2461,85.2719,4456.0
2019-05-01 13:25:00,98.97,98.98,98.89,98.9,5100.0,85.2633,85.2719,85.1944,85.203,5100.0
2019-05-01 13:30:00,98.91,98.99,98.89,98.89,9502.0,85.2116,85.2805,85.1944,85.1944,9502.0
2019-05-01 13:35:00,98.89,98.98,98.89,98.91,6242.0,85.1944,85.2719,85.1944,85.2116,6242.0
2019-05-01 13:40:00,98.93,98.99,98.9,98.94,7292.0,85.2289,85.2805,85.203,85.2375,7292.0
2019-05-01 13:45:00,98.95,99.03,98.95,99.03,8354.0,85.2461,85.315,85.2461,85.315,8354.0
2019-05-01 13:50:00,99.04,99.04,98.96,99.01,7466.0,85.3236,85.3236,85.2547,85.2978,7466.0
2019-05-01 13:55:00,99.01,99.1,98.95,99.07,6831.0,85.2978,85.3753,85.2461,85.3495,6831.0
2019-05-01 14:00:00,99.09,99.13,98.91,99.12,7114.0,85.3667,85.4012,85.2116,85.3925,7114.0
2019-05-01 14:05:00,99.13,99.14,99.05,99.06,9158.0,85.4012,85.4098,85.3322,85.3408,9158.0
2019-05-01 14:10:00,99.05,99.06,99.01,99.05,5824.0,85.3322,85.3408,85.2978,85.3322,5824.0
2019-05-01 14:15:00,99.05,99.09,98.97,99.09,10034.0,85.3322,85.3667,85.2633,85.3667,10034.0
2019-05-01 14:20:00,99.08,99.12,99.06,99.06,7462.0,85.3581,85.3925,85.3408,85.3408,7462.0
2019-05-01 14:25:00,99.08,99.11,99.01,99.03,8999.0,85.3581,85.3839,85.2978,85.315,8999.0
2019-05-01 14:30:00,99.05,99.09,98.94,99.07,12149.0,85.3322,85.3667,85.2375,85.3495,12149.0
2019-05-01 14:35:00,99.05,99.1,98.88,98.89,10602.0,85.3322,85.3753,85.1858,85.1944,10602.0
2019-05-01 14:40:00,98.88,98.96,98.84,98.93,9316.0,85.1858,85.2547,85.1513,85.2289,9316.0
2019-05-01 14:45:00,98.95,99.03,98.9,98.98,9623.0,85.2461,85.315,85.203,85.2719,9623.0
2019-05-01 14:50:00,99.01,99.12,98.97,99.05,11439.0,85.2978,85.3925,85.2633,85.3322,11439.0
2019-05-01 14:55:00,99.08,99.08,98.89,98.94,13374.0,85.3581,85.3581,85.1944,85.2375,13374.0
2019-05-01 15:00:00,98.9,98.95,98.79,98.91,11288.0,85.203,85.2461,85.1082,85.2116,11288.0
2019-05-01 15:05:00,98.92,98.95,98.86,98.9,17635.0,85.2202,85.2461,85.1685,85.203,17635.0
2019-05-01 15:10:00,98.89,99.07,98.89,99.04,26173.0,85.1944,85.3495,85.1944,85.3236,26173.0
2019-05-01 15:15:00,99.02,99.06,98.92,98.94,13046.0,85.3064,85.3408,85.2202,85.2375,13046.0
2019-05-01 15:20:00,98.93,98.93,98.73,98.74,24296.0,85.2289,85.2289,85.0566,85.0652,24296.0
2019-05-01 15:25:00,98.73,98.76,98.65,98.66,63440.0,85.0566,85.0824,84.9876,84.9962,63440.0
2019-05-01 15:30:00,98.66,98.67,98.47,98.47,43335.0,84.9962,85.0049,84.8326,84.8326,43335.0
2019-05-01 15:35:00,98.47,98.6,98.43,98.44,41009.0,84.8326,84.9446,84.7981,84.8067,41009.0
2019-05-01 15:40:00,98.44,98.49,98.33,98.44,34717.0,84.8067,84.8498,84.7119,84.8067,34717.0
2019-05-01 15:45:00,98.43,98.43,98.27,98.3,36412.0,84.7981,84.7981,84.6603,84.6861,36412.0
2019-05-01 15:50:00,98.31,98.31,98.12,98.13,42982.0,84.6947,84.6947,84.531,84.5396,42982.0
2019-05-01 15:55:00,98.13,98.24,98.02,98.04,136548.0,84.5396,84.6344,84.4449,84.4621,136548.0
2019-05-02 09:30:00,98.98,100.0,98.36,99.24,44682.0,85.2719,86.1507,84.7378,85.4959,44682.0
2019-05-02 09:35:00,99.13,99.53,98.81,99.38,48769.0,85.4012,85.7458,85.1255,85.6165,48769.0
2019-05-02 09:40:00,99.4,99.82,99.19,99.81,24724.0,85.6338,85.9956,85.4528,85.987,24724.0
2019-05-02 09:45:00,99.73,99.9,99.57,99.71,23915.0,85.9181,86.0645,85.7802,85.9008,23915.0
2019-05-02 09:50:00,99.7,99.81,99.33,99.75,30992.0,85.8922,85.987,85.5735,85.9353,30992.0
2019-05-02 09:55:00,99.71,99.9,99.56,99.62,21564.0,85.9008,86.0645,85.7716,85.8233,21564.0
2019-05-02 10:00:00,99.64,99.73,99.28,99.43,32440.0,85.8405,85.9181,85.5304,85.6596,32440.0
2019-05-02 10:05:00,99.41,99.46,99.18,99.43,18787.0,85.6424,85.6855,85.4442,85.6596,18787.0
2019-05-02 10:10:00,99.43,99.5,99.35,99.41,13758.0,85.6596,85.7199,85.5907,85.6424,13758.0
2019-05-02 10:15:00,99.41,99.67,99.39,99.53,32817.0,85.6424,85.8664,85.6251,85.7458,32817.0
2019-05-02 10:20:00,99.5,99.51,99.4,99.51,24869.0,85.7199,85.7285,85.6338,85.7285,24869.0
2019-05-02 10:25:00,99.49,99.53,99.35,99.43,24880.0,85.7113,85.7458,85.5907,85.6596,24880.0
2019-05-02 10:30:00,99.43,99.5,99.1,99.12,22300.0,85.6596,85.7199,85.3753,85.3925,22300.0
2019-05-02 10:35:00,99.14,99.19,98.94,98.94,15375.0,85.4098,85.4528,85.2375,85.2375,15375.0
2019-05-02 10:40:00,98.95,98.99,98.79,98.81,17461.0,85.2461,85.2805,85.1082,85.1255,17461.0
2019-05-02 10:45:00,98.81,99.04,98.81,98.84,27283.0,85.1255,85.3236,85.1255,85.1513,27283.0
2019-05-02 10:50:00,98.83,98.9,98.65,98.69,21671.0,85.1427,85.203,84.9876,85.0221,21671.0
2019-05-02 10:55:00,98.68,98.68,98.31,98.34,17514.0,85.0135,85.0135,84.6947,84.7206,17514.0
2019-05-02 11:00:00,98.3,98.32,98.13,98.17,25406.0,84.6861,84.7033,84.5396,84.5741,25406.0
2019-05-02 11:05:00,98.17,98.24,98.11,98.2,18576.0,84.5741,84.6344,84.5224,84.6,18576.0
2019-05-02 11:10:00,98.2,98.26,98.12,98.13,13510.0,84.6,84.6516,84.531,84.5396,13510.0
2019-05-02 11:15:00,98.12,98.25,98.1,98.21,10828.0,84.531,84.643,84.5138,84.6086,10828.0
2019-05-02 11:20:00,98.24,98.34,98.17,98.17,13793.0,84.6344,84.7206,84.5741,84.5741,13793.0
2019-05-02 11:25:00,98.2,98.22,98.01,98.01,7756.0,84.6,84.6172,84.4363,84.4363,7756.0
2019-05-02 11:30:00,98.04,98.14,98.03,98.13,9058.0,84.4621,84.5483,84.4535,84.5396,9058.0
2019-05-02 11:35:00,98.13,98.18,98.01,98.01,16474.0,84.5396,84.5827,84.4363,84.4363,16474.0
2019-05-02 11:40:00,98.02,98.02,97.47,97.48,31094.0,84.4449,84.4449,83.9711,83.9797,31094.0
2019-05-02 11:45:00,97.48,97.57,97.35,97.56,16494.0,83.9797,84.0572,83.8677,84.0486,16494.0
2019-05-02 11:50:00,97.56,97.73,97.49,97.73,13752.0,84.0486,84.195,83.9883,84.195,13752.0
2019-05-02 11:55:00,97.73,97.89,97.64,97.89,16924.0,84.195,84.3329,84.1175,84.3329,16924.0
2019-05-02 12:00:00,97.88,97.88,97.72,97.72,12629.0,84.3243,84.3243,84.1864,84.1864,12629.0
2019-05-02 12:05:00,97.75,97.75,97.57,97.61,14420.0,84.2123,84.2123,84.0572,84.0917,14420.0
2019-05-02 12:10:00,97.61,97.61,97.37,97.4,6908.0,84.0917,84.0917,83.8849,83.9107,6908.0
2019-05-02 12:15:00,97.4,97.4,97.18,97.25,20207.0,83.9107,83.9107,83.7212,83.7815,20207.0
2019-05-02 12:20:00,97.28,97.51,97.28,97.51,18474.0,83.8074,84.0055,83.8074,84.0055,18474.0
2019-05-02 12:25:00,97.53,97.64,97.48,97.57,14449.0,84.0227,84.1175,83.9797,84.0572,14449.0
2019-05-02 12:30:00,97.58,97.77,97.56,97.77,10130.0,84.0658,84.2295,84.0486,84.2295,10130.0
2019-05-02 12:35:00,97.73,97.82,97.69,97.79,7839.0,84.195,84.2726,84.1606,84.2467,7839.0
2019-05-02 12:40:00,97.8,97.84,97.64,97.66,5555.0,84.2554,84.2898,84.1175,84.1347,5555.0
2019-05-02 12:45:00,97.66,97.91,97.65,97.8,4823.0,84.1347,84.3501,84.1261,84.2554,4823.0
2019-05-02 12:50:00,97.83,97.97,97.77,97.94,7400.0,84.2812,84.4018,84.2295,84.376,7400.0
2019-05-02 12:55:00,97.88,98.17,97.82,98.17,10522.0,84.3243,84.5741,84.2726,84.5741,10522.0
2019-05-02 13:00:00,98.14,98.17,98.03,98.04,6392.0,84.5483,84.5741,84.4535,84.4621,6392.0
2019-05-02 13:05:00,98.09,98.15,98.04,98.11,6863.0,84.5052,84.5569,84.4621,84.5224,6863.0
2019-05-02 13:10:00,98.11,98.33,98.11,98.26,5700.0,84.5224,84.7119,84.5224,84.6516,5700.0
2019-05-02 13:15:00,98.33,98.45,98.3,98.41,8449.0,84.7119,84.8153,84.6861,84.7809,8449.0
2019-05-02 13:20:00,98.42,98.51,98.37,98.44,8184.0,84.7895,84.867,84.7464,84.8067,8184.0
2019-05-02 13:25:00,98.4,98.48,98.28,98.32,10970.0,84.7723,84.8412,84.6689,84.7033,10970.0
2019-05-02 13:30:00,98.31,98.43,98.3,98.4,5862.0,84.6947,84.7981,84.6861,84.7723,5862.0
2019-05-02 13:35:00,98.43,98.56,98.38,98.54,10167.0,84.7981,84.9101,84.755,84.8929,10167.0
2019-05-02 13:40:00,98.56,98.56,98.36,98.46,9002.0,84.9101,84.9101,84.7378,84.8239,9002.0
2019-05-02 13:45:00,98.48,98.49,98.35,98.36,6438.0,84.8412,84.8498,84.7292,84.7378,6438.0
2019-05-02 13:50:00,98.34,98.45,98.33,98.35,5377.0,84.7206,84.8153,84.7119,84.7292,5377.0
2019-05-02 13:55:00,98.3,98.41,98.28,98.32,11145.0,84.6861,84.7809,84.6689,84.7033,11145.0
2019-05-02 14:00:00,98.34,98.38,98.28,98.36,6815.0,84.7206,84.755,84.6689,84.7378,6815.0
2019-05-02 14:05:00,98.36,98.37,98.28,98.35,5431.0,84.7378,84.7464,84.6689,84.7292,5431.0
2019-05-02 14:10:00,98.32,98.49,98.31,98.45,10198.0,84.7033,84.8498,84.6947,84.8153,10198.0
2019-05-02 14:15:00,98.45,98.6,98.44,98.47,26240.0,84.8153,84.9446,84.8067,84.8326,26240.0
2019-05-02 14:20:00,98.47,98.55,98.47,98.54,5660.0,84.8326,84.9015,84.8326,84.8929,5660.0
2019-05-02 14:25:00,98.55,98.57,98.45,98.46,19409.0,84.9015,84.9187,84.8153,84.8239,19409.0
2019-05-02 14:30:00,98.46,98.58,98.45,98.53,11507.0,84.8239,84.9273,84.8153,84.8843,11507.0
2019-05-02 14:35:00,98.49,98.59,98.43,98.53,14331.0,84.8498,84.9359,84.7981,84.8843,14331.0
2019-05-02 14:40:00,98.51,98.52,98.4,98.4,7755.0,84.867,84.8756,84.7723,84.7723,7755.0
2019-05-02 14:45:00,98.41,98.47,98.3,98.3,6380.0,84.7809,84.8326,84.6861,84.6861,6380.0
2019-05-02 14:50:00,98.3,98.3,98.17,98.22,13715.0,84.6861,84.6861,84.5741,84.6172,13715.0
2019-05-02 14:55:00,98.23,98.24,98.12,98.13,9700.0,84.6258,84.6344,84.531,84.5396,9700.0
2019-05-02 15:00:00,98.12,98.25,98.12,98.2,12259.0,84.531,84.643,84.531,84.6,12259.0
2019-05-02 15:05:00,98.21,98.23,98.15,98.17,5700.0,84.6086,84.6258,84.5569,84.5741,5700.0
2019-05-02 15:10:00,98.15,98.23,98.14,98.14,7898.0,84.5569,84.6258,84.5483,84.5483,7898.0
2019-05-02 15:15:00,98.16,98.21,98.1,98.11,10432.0,84.5655,84.6086,84.5138,84.5224,10432.0
2019-05-02 15:20:00,98.12,98.14,98.01,98.03,12736.0,84.531,84.5483,84.4363,84.4535,12736.0
2019-05-02 15:25:00,98.02,98.09,97.93,97.94,14903.0,84.4449,84.5052,84.3673,84.376,14903.0
2019-05-02 15:30:00,97.93,98.24,97.93,98.11,15624.0,84.3673,84.6344,84.3673,84.5224,15624.0
2019-05-02 15:35:00,98.11,98.16,98.03,98.12,31989.0,84.5224,84.5655,84.4535,84.531,31989.0
2019-05-02 15:40:00,98.11,98.19,98.05,98.14,22104.0,84.5224,84.5913,84.4707,84.5483,22104.0
2019-05-02 15:45:00,98.14,98.2,98.06,98.12,22424.0,84.5483,84.6,84.4793,84.531,22424.0
2019-05-02 15:50:00,98.12,98.41,98.12,98.35,47756.0,84.531,84.7809,84.531,84.7292,47756.0
2019-05-02 15:55:00,98.35,98.37,98.23,98.31,77671.0,84.7292,84.7464,84.6258,84.6947,77671.0
2019-05-03 09:30:00,98.68,98.84,98.47,98.84,14234.0,85.0135,85.1513,84.8326,85.1513,14234.0
2019-05-03 09:35:00,98.7,98.72,98.23,98.25,10162.0,85.0307,85.0479,84.6258,84.643,10162.0
2019-05-03 09:40:00,98.3,98.31,97.88,97.9,12730.0,84.6861,84.6947,84.3243,84.3415,12730.0
2019-05-03 09:45:00,97.9,97.96,97.76,97.86,7273.0,84.3415,84.3932,84.2209,84.307,7273.0
2019-05-03 09:50:00,97.89,97.9,97.47,97.5,23201.0,84.3329,84.3415,83.9711,83.9969,23201.0
2019-05-03 09:55:00,97.53,97.53,97.14,97.38,42375.0,84.0227,84.0227,83.6868,83.8935,42375.0
2019-05-03 10:00:00,97.33,97.53,97.27,97.43,13561.0,83.8504,84.0227,83.7988,83.9366,13561.0
2019-05-03 10:05:00,97.44,97.55,97.4,97.46,8344.0,83.9452,84.04,83.9107,83.9624,8344.0
2019-05-03 10:10:00,97.45,97.48,97.31,97.33,10257.0,83.9538,83.9797,83.8332,83.8504,10257.0
2019-05-03 10:15:00,97.34,97.72,97.34,97.66,33030.0,83.8591,84.1864,83.8591,84.1347,33030.0
2019-05-03 10:20:00,97.68,97.78,97.59,97.78,35853.0,84.152,84.2381,84.0744,84.2381,35853.0
2019-05-03 10:25:00,97.78,97.85,97.67,97.81,8813.0,84.2381,84.2984,84.1434,84.264,8813.0
2019-05-03 10:30:00,97.85,98.05,97.8,97.94,14015.0,84.2984,84.4707,84.2554,84.376,14015.0
2019-05-03 10:35:00,97.94,97.94,97.84,97.9,5340.0,84.376,84.376,84.2898,84.3415,5340.0
2019-05-03 10:40:00,97.93,97.99,97.9,97.96,6912.0,84.3673,84.419,84.3415,84.3932,6912.0
2019-05-03 10:45:00,98.01,98.17,97.98,98.06,9095.0,84.4363,84.5741,84.4104,84.4793,9095.0
2019-05-03 10:50:00,98.05,98.17,98.04,98.14,5325.0,84.4707,84.5741,84.4621,84.5483,5325.0
2019-05-03 10:55:00,98.14,98.27,98.07,98.07,6915.0,84.5483,84.6603,84.488,84.488,6915.0
2019-05-03 11:00:00,98.15,98.23,98.09,98.13,22031.0,84.5569,84.6258,84.5052,84.5396,22031.0
2019-05-03 11:05:00,98.13,98.23,98.09,98.22,35007.0,84.5396,84.6258,84.5052,84.6172,35007.0
2019-05-03 11:10:00,98.22,98.3,98.11,98.14,16268.0,84.6172,84.6861,84.5224,84.5483,16268.0
2019-05-03 11:15:00,98.16,98.34,98.13,98.33,18588.0,84.5655,84.7206,84.5396,84.7119,18588.0
2019-05-03 11:20:00,98.31,98.36,98.27,98.31,14300.0,84.6947,84.7378,84.6603,84.6947,14300.0
2019-05-03 11:25:00,98.31,98.36,98.26,98.36,19696.0,84.6947,84.7378,84.6516,84.7378,19696.0
2019-05-03 11:30:00,98.33,98.36,98.27,98.3,23152.0,84.7119,84.7378,84.6603,84.6861,23152.0
2019-05-03 11:35:00,98.3,98.38,98.29,98.37,11722.0,84.6861,84.755,84.6775,84.7464,11722.0
2019-05-03 11:40:00,98.38,98.55,98.38,98.5,15909.0,84.755,84.9015,84.755,84.8584,15909.0
2019-05-03 11:45:00,98.5,98.59,98.45,98.45,8113.0,84.8584,84.9359,84.8153,84.8153,8113.0
2019-05-03 11:50:00,98.47,98.66,98.46,98.63,7031.0,84.8326,84.9962,84.8239,84.9704,7031.0
2019-05-03 11:55:00,98.65,98.73,98.54,98.68,37568.0,84.9876,85.0566,84.8929,85.0135,37568.0
2019-05-03 12:00:00,98.7,98.83,98.7,98.83,9364.0,85.0307,85.1427,85.0307,85.1427,9364.0
2019-05-03 12:05:00,98.83,98.92,98.77,98.9,11443.0,85.1427,85.2202,85.091,85.203,11443.0
2019-05-03 12:10:00,98.91,98.94,98.88,98.9,10266.0,85.2116,85.2375,85.1858,85.203,10266.0
2019-05-03 12:15:00,98.9,98.92,98.76,98.84,22734.0,85.203,85.2202,85.0824,85.1513,22734.0
2019-05-03 12:20:00,98.82,98.84,98.75,98.82,10016.0,85.1341,85.1513,85.0738,85.1341,10016.0
2019-05-03 12:25:00,98.82,98.98,98.77,98.8,20029.0,85.1341,85.2719,85.091,85.1169,20029.0
2019-05-03 12:30:00,98.8,98.85,98.78,98.8,18601.0,85.1169,85.1599,85.0996,85.1169,18601.0
2019-05-03 12:35:00,98.8,98.81,98.69,98.71,12989.0,85.1169,85.1255,85.0221,85.0393,12989.0
2019-05-03 12:40:00,98.72,98.85,98.72,98.81,41206.0,85.0479,85.1599,85.0479,85.1255,41206.0
2019-05-03 12:45:00,98.81,98.99,98.81,98.99,6160.0,85.1255,85.2805,85.1255,85.2805,6160.0
2019-05-03 12:50:00,99.0,99.0,98.81,98.86,11573.0,85.2892,85.2892,85.1255,85.1685,11573.0
2019-05-03 12:55:00,98.85,98.87,98.77,98.8,25806.0,85.1599,85.1772,85.091,85.1169,25806.0
2019-05-03 13:00:00,98.81,98.85,98.79,98.8,11219.0,85.1255,85.1599,85.1082,85.1169,11219.0
2019-05-03 13:05:00,98.81,98.89,98.81,98.86,7351.0,85.1255,85.1944,85.1255,85.1685,7351.0
2019-05-03 13:10:00,98.84,98.88,98.79,98.81,5107.0,85.1513,85.1858,85.1082,85.1255,5107.0
2019-05-03 13:15:00,98.81,98.83,98.78,98.83,9915.0,85.1255,85.1427,85.0996,85.1427,9915.0
2019-05-03 13:20:00,98.83,98.85,98.77,98.8,18693.0,85.1427,85.1599,85.091,85.1169,18693.0
2019-05-03 13:25:00,98.79,98.82,98.71,98.72,10322.0,85.1082,85.1341,85.0393,85.0479,10322.0
2019-05-03 13:30:00,98.71,98.74,98.67,98.68,6462.0,85.0393,85.0652,85.0049,85.0135,6462.0
2019-05-03 13:35:00,98.67,98.67,98.5,98.52,10260.0,85.0049,85.0049,84.8584,84.8756,10260.0
2019-05-03 13:40:00,98.5,98.51,98.41,98.44,7198.0,84.8584,84.867,84.7809,84.8067,7198.0
2019-05-03 13:45:00,98.42,98.47,98.37,98.46,44292.0,84.7895,84.8326,84.7464,84.8239,44292.0
2019-05-03 13:50:00,98.42,98.57,98.4,98.51,34990.0,84.7895,84.9187,84.7723,84.867,34990.0
2019-05-03 13:55:00,98.48,98.56,98.44,98.52,6220.0,84.8412,84.9101,84.8067,84.8756,6220.0
2019-05-03 14:00:00,98.5,98.55,98.5,98.53,6426.0,84.8584,84.9015,84.8584,84.8843,6426.0
2019-05-03 14:05:00,98.53,98.56,98.48,98.49,5536.0,84.8843,84.9101,84.8412,84.8498,5536.0
2019-05-03 14:10:00,98.49,98.52,98.43,98.45,7202.0,84.8498,84.8756,84.7981,84.8153,7202.0
2019-05-03 14:15:00,98.44,98.56,98.41,98.53,13735.0,84.8067,84.9101,84.7809,84.8843,13735.0
2019-05-03 14:20:00,98.52,98.61,98.51,98.54,9688.0,84.8756,84.9532,84.867,84.8929,9688.0
2019-05-03 14:25:00,98.53,98.62,98.53,98.57,7332.0,84.8843,84.9618,84.8843,84.9187,7332.0
2019-05-03 14:30:00,98.58,98.62,98.56,98.6,10751.0,84.9273,84.9618,84.9101,84.9446,10751.0
2019-05-03 14:35:00,98.61,98.61,98.5,98.56,5618.0,84.9532,84.9532,84.8584,84.9101,5618.0
2019-05-03 14:40:00,98.56,98.56,98.4,98.41,9980.0,84.9101,84.9101,84.7723,84.7809,9980.0
2019-05-03 14:45:00,98.44,98.47,98.4,98.41,14646.0,84.8067,84.8326,84.7723,84.7809,14646.0
2019-05-03 14:50:00,98.41,98.45,98.34,98.39,14448.0,84.7809,84.8153,84.7206,84.7636,14448.0
2019-05-03 14:55:00,98.4,98.53,98.4,98.49,11238.0,84.7723,84.8843,84.7723,84.8498,11238.0
2019-05-03 15:00:00,98.51,98.52,98.42,98.48,18249.0,84.867,84.8756,84.7895,84.8412,18249.0
2019-05-03 15:05:00,98.5,98.52,98.45,98.48,12572.0,84.8584,84.8756,84.8153,84.8412,12572.0
2019-05-03 15:10:00,98.48,98.54,98.42,98.54,20833.0,84.8412,84.8929,84.7895,84.8929,20833.0
2019-05-03 15:15:00,98.55,98.63,98.5,98.5,10084.0,84.9015,84.9704,84.8584,84.8584,10084.0
2019-05-03 15:20:00,98.51,98.59,98.51,98.56,9444.0,84.867,84.9359,84.867,84.9101,9444.0
2019-05-03 15:25:00,98.54,98.56,98.48,98.51,18033.0,84.8929,84.9101,84.8412,84.867,18033.0
2019-05-03 15:30:00,98.49,98.56,98.46,98.53,16364.0,84.8498,84.9101,84.8239,84.8843,16364.0
2019-05-03 15:35:00,98.53,98.55,98.51,98.55,12581.0,84.8843,84.9015,84.867,84.9015,12581.0
2019-05-03 15:40:00,98.55,98.55,98.45,98.46,20910.0,84.9015,84.9015,84.8153,84.8239,20910.0
2019-05-03 15:45:00,98.47,98.52,98.44,98.52,20260.0,84.8326,84.8756,84.8067,84.8756,20260.0
2019-05-03 15:50:00,98.52,98.62,98.49,98.54,26481.0,84.8756,84.9618,84.8498,84.8929,26481.0
2019-05-03 15:55:00,98.55,98.71,98.54,98.58,123946.0,84.9015,85.0393,84.8929,84.9273,123946.0
2019-05-06 09:30:00,97.51,97.66,96.9,97.56,20832.0,84.0055,84.1347,83.48,84.0486,20832.0
2019-05-06 09:35:00,97.64,97.71,97.57,97.69,10235.0,84.1175,84.1778,84.0572,84.1606,10235.0
2019-05-06 09:40:00,97.62,97.76,97.48,97.48,19261.0,84.1003,84.2209,83.9797,83.9797,19261.0
2019-05-06 09:45:00,97.51,97.62,97.44,97.55,6733.0,84.0055,84.1003,83.9452,84.04,6733.0
2019-05-06 09:50:00,97.58,97.72,97.5,97.63,6310.0,84.0658,84.1864,83.9969,84.1089,6310.0
2019-05-06 09:55:00,97.73,97.83,97.67,97.83,4191.0,84.195,84.2812,84.1434,84.2812,4191.0
2019-05-06 10:00:00,97.77,97.83,97.67,97.7,8412.0,84.2295,84.2812,84.1434,84.1692,8412.0
2019-05-06 10:05:00,97.7,97.77,97.62,97.68,8466.0,84.1692,84.2295,84.1003,84.152,8466.0
2019-05-06 10:10:00,97.62,97.62,97.46,97.54,10692.0,84.1003,84.1003,83.9624,84.0314,10692.0
2019-05-06 10:15:00,97.54,97.65,97.54,97.65,4021.0,84.0314,84.1261,84.0314,84.1261,4021.0
2019-05-06 10:20:00,97.65,97.75,97.6,97.67,7100.0,84.1261,84.2123,84.0831,84.1434,7100.0
2019-05-06 10:25:00,97.69,97.74,97.61,97.73,13885.0,84.1606,84.2037,84.0917,84.195,13885.0
2019-05-06 10:30:00,97.73,97.88,97.7,97.83,12213.0,84.195,84.3243,84.1692,84.2812,12213.0
2019-05-06 10:35:00,97.83,97.92,97.72,97.9,12017.0,84.2812,84.3587,84.1864,84.3415,12017.0
2019-05-06 10:40:00,97.94,97.99,97.73,97.73,112809.0,84.376,84.419,84.195,84.195,112809.0
2019-05-06 10:45:00,97.73,97.82,97.68,97.82,8495.0,84.195,84.2726,84.152,84.2726,8495.0
2019-05-06 10:50:00,97.81,97.82,97.62,97.62,10403.0,84.264,84.2726,84.1003,84.1003,10403.0
2019-05-06 10:55:00,97.61,97.7,97.58,97.7,7433.0,84.0917,84.1692,84.0658,84.1692,7433.0
2019-05-06 11:00:00,97.67,97.69,97.62,97.69,6647.0,84.1434,84.1606,84.1003,84.1606,6647.0
2019-05-06 11:05:00,97.69,97.77,97.68,97.74,6849.0,84.1606,84.2295,84.152,84.2037,6849.0
2019-05-06 11:10:00,97.79,97.81,97.7,97.81,9868.0,84.2467,84.264,84.1692,84.264,9868.0
2019-05-06 11:15:00,97.8,97.97,97.77,97.97,10748.0,84.2554,84.4018,84.2295,84.4018,10748.0
2019-05-06 11:20:00,98.0,98.14,97.99,98.08,6085.0,84.4277,84.5483,84.419,84.4966,6085.0
2019-05-06 11:25:00,98.1,98.18,98.08,98.14,5580.0,84.5138,84.5827,84.4966,84.5483,5580.0
2019-05-06 11:30:00,98.15,98.17,97.85,97.85,12592.0,84.5569,84.5741,84.2984,84.2984,12592.0
2019-05-06 11:35:00,97.85,97.97,97.85,97.93,6564.0,84.2984,84.4018,84.2984,84.3673,6564.0
2019-05-06 11:40:00,97.97,98.04,97.93,97.95,10285.0,84.4018,84.4621,84.3673,84.3846,10285.0
2019-05-06 11:45:00,97.95,98.08,97.92,97.97,9892.0,84.3846,84.4966,84.3587,84.4018,9892.0
2019-05-06 11:50:00,97.95,97.95,97.81,97.81,5090.0,84.3846,84.3846,84.264,84.264,5090.0
2019-05-06 11:55:00,97.82,97.87,97.71,97.73,4488.0,84.2726,84.3157,84.1778,84.195,4488.0
2019-05-06 12:00:00,97.74,97.75,97.64,97.72,9422.0,84.2037,84.2123,84.1175,84.1864,9422.0
2019-05-06 12:05:00,97.69,97.73,97.63,97.71,4609.0,84.1606,84.195,84.1089,84.1778,4609.0
2019-05-06 12:10:00,97.73,97.76,97.71,97.75,4313.0,84.195,84.2209,84.1778,84.2123,4313.0
2019-05-06 12:15:00,97.74,97.79,97.72,97.78,9260.0,84.2037,84.2467,84.1864,84.2381,9260.0
2019-05-06 12:20:00,97.8,97.91,97.79,97.91,16861.0,84.2554,84.3501,84.2467,84.3501,16861.0
2019-05-06 12:25:00,97.89,97.94,97.86,97.86,19707.0,84.3329,84.376,84.307,84.307,19707.0
2019-05-06 12:30:00,97.86,97.96,97.86,97.91,6108.0,84.307,84.3932,84.307,84.3501,6108.0
2019-05-06 12:35:00,97.93,97.95,97.84,97.92,8422.0,84.3673,84.3846,84.2898,84.3587,8422.0
2019-05-06 12:40:00,97.92,97.94,97.83,97.85,9529.0,84.3587,84.376,84.2812,84.2984,9529.0
2019-05-06 12:45:00,97.85,98.03,97.83,97.91,35819.0,84.2984,84.4535,84.2812,84.3501,35819.0
2019-05-06 12:50:00,97.91,97.94,97.82,97.9,20498.0,84.3501,84.376,84.2726,84.3415,20498.0
2019-05-06 12:55:00,97.92,98.01,97.84,97.86,29823.0,84.3587,84.4363,84.2898,84.307,29823.0
2019-05-06 13:00:00,97.82,97.84,97.72,97.76,7200.0,84.2726,84.2898,84.1864,84.2209,7200.0
2019-05-06 13:05:00,97.75,97.86,97.75,97.84,6700.0,84.2123,84.307,84.2123,84.2898,6700.0
2019-05-06 13:10:00,97.85,97.88,97.8,97.83,7510.0,84.2984,84.3243,84.2554,84.2812,7510.0
2019-05-06 13:15:00,97.82,97.9,97.8,97.81,5000.0,84.2726,84.3415,84.2554,84.264,5000.0
2019-05-06 13:20:00,97.81,97.9,97.79,97.88,5020.0,84.264,84.3415,84.2467,84.3243,5020.0
2019-05-06 13:25:00,97.87,97.93,97.86,97.89,5292.0,84.3157,84.3673,84.307,84.3329,5292.0
2019-05-06 13:30:00,97.9,98.0,97.85,97.87,15743.0,84.3415,84.4277,84.2984,84.3157,15743.0
2019-05-06 13:35:00,97.87,97.87,97.8,97.84,12973.0,84.3157,84.3157,84.2554,84.2898,12973.0
2019-05-06 13:40:00,97.86,97.89,97.72,97.75,11651.0,84.307,84.3329,84.1864,84.2123,11651.0
2019-05-06 13:45:00,97.75,97.75,97.49,97.53,13065.0,84.2123,84.2123,83.9883,84.0227,13065.0
2019-05-06 13:50:00,97.53,97.58,97.41,97.43,13601.0,84.0227,84.0658,83.9194,83.9366,13601.0
2019-05-06 13:55:00,97.42,97.45,97.3,97.33,12394.0,83.928,83.9538,83.8246,83.8504,12394.0
2019-05-06 14:00:00,97.34,97.46,97.3,97.31,20707.0,83.8591,83.9624,83.8246,83.8332,20707.0
2019-05-06 14:05:00,97.31,97.32,97.23,97.28,18542.0,83.8332,83.8418,83.7643,83.8074,18542.0
2019-05-06 14:10:00,97.28,97.34,97.23,97.26,33458.0,83.8074,83.8591,83.7643,83.7901,33458.0
2019-05-06 14:15:00,97.27,97.39,97.2,97.38,22515.0,83.7988,83.9021,83.7384,83.8935,22515.0
2019-05-06 14:20:00,97.38,97.42,97.26,97.27,12197.0,83.8935,83.928,83.7901,83.7988,12197.0
2019-05-06 14:25:00,97.29,97.34,97.24,97.29,9433.0,83.816,83.8591,83.7729,83.816,9433.0
2019-05-06 14:30:00,97.3,97.48,97.29,97.47,13588.0,83.8246,83.9797,83.816,83.9711,13588.0
2019-05-06 14:35:00,97.49,97.54,97.48,97.52,7975.0,83.9883,84.0314,83.9797,84.0141,7975.0
2019-05-06 14:40:00,97.51,97.61,97.5,97.61,5443.0,84.0055,84.0917,83.9969,84.0917,5443.0
2019-05-06 14:45:00,97.64,97.71,97.61,97.7,11314.0,84.1175,84.1778,84.0917,84.1692,11314.0
2019-05-06 14:50:00,97.72,97.8,97.7,97.72,7901.0,84.1864,84.2554,84.1692,84.1864,7901.0
2019-05-06 14:55:00,97.74,97.8,97.72,97.77,10202.0,84.2037,84.2554,84.1864,84.2295,10202.0
2019-05-06 15:00:00,97.78,97.88,97.77,97.85,9012.0,84.2381,84.3243,84.2295,84.2984,9012.0
2019-05-06 15:05:00,97.85,97.9,97.82,97.86,10318.0,84.2984,84.3415,84.2726,84.307,10318.0
2019-05-06 15:10:00,97.86,97.9,97.82,97.86,9502.0,84.307,84.3415,84.2726,84.307,9502.0
2019-05-06 15:15:00,97.86,97.94,97.84,97.86,12379.0,84.307,84.376,84.2898,84.307,12379.0
2019-05-06 15:20:00,97.86,97.91,97.84,97.91,10474.0,84.307,84.3501,84.2898,84.3501,10474.0
2019-05-06 15:25:00,97.94,97.99,97.91,97.97,10323.0,84.376,84.419,84.3501,84.4018,10323.0
2019-05-06 15:30:00,97.97,97.97,97.84,97.92,13243.0,84.4018,84.4018,84.2898,84.3587,13243.0
2019-05-06 15:35:00,97.92,97.98,97.9,97.98,19539.0,84.3587,84.4104,84.3415,84.4104,19539.0
2019-05-06 15:40:00,97.99,97.99,97.81,97.84,18329.0,84.419,84.419,84.264,84.2898,18329.0
2019-05-06 15:45:00,97.84,97.84,97.73,97.76,21938.0,84.2898,84.2898,84.195,84.2209,21938.0
2019-05-06 15:50:00,97.76,97.8,97.66,97.66,27640.0,84.2209,84.2554,84.1347,84.1347,27640.0
2019-05-06 15:55:00,97.66,97.73,97.59,97.68,66278.0,84.1347,84.195,84.0744,84.152,66278.0
2019-05-07 09:30:00,97.25,97.75,97.23,97.63,16987.0,83.7815,84.2123,83.7643,84.1089,16987.0
2019-05-07 09:35:00,97.59,97.73,97.54,97.61,7985.0,84.0744,84.195,84.0314,84.0917,7985.0
2019-05-07 09:40:00,97.64,97.8,97.59,97.67,8632.0,84.1175,84.2554,84.0744,84.1434,8632.0
2019-05-07 09:45:00,97.64,97.64,97.27,97.27,8276.0,84.1175,84.1175,83.7988,83.7988,8276.0
2019-05-07 09:50:00,97.3,97.35,97.08,97.34,15126.0,83.8246,83.8677,83.6351,83.8591,15126.0
2019-05-07 09:55:00,97.28,97.41,97.28,97.33,3100.0,83.8074,83.9194,83.8074,83.8504,3100.0
2019-05-07 10:00:00,97.35,97.35,96.99,97.08,19996.0,83.8677,83.8677,83.5575,83.6351,19996.0
2019-05-07 10:05:00,97.08,97.15,96.99,97.02,8631.0,83.6351,83.6954,83.5575,83.5834,8631.0
2019-05-07 10:10:00,96.99,97.04,96.8,96.8,17876.0,83.5575,83.6006,83.3938,83.3938,17876.0
2019-05-07 10:15:00,96.86,97.16,96.83,97.14,10291.0,83.4455,83.704,83.4197,83.6868,10291.0
2019-05-07 10:20:00,97.14,97.27,97.08,97.18,7906.0,83.6868,83.7988,83.6351,83.7212,7906.0
2019-05-07 10:25:00,97.17,97.45,97.14,97.45,10853.0,83.7126,83.9538,83.6868,83.9538,10853.0
2019-05-07 10:30:00,97.47,97.47,97.32,97.35,8349.0,83.9711,83.9711,83.8418,83.8677,8349.0
2019-05-07 10:35:00,97.37,97.43,97.19,97.23,12424.0,83.8849,83.9366,83.7298,83.7643,12424.0
2019-05-07 10:40:00,97.24,97.28,97.15,97.17,13995.0,83.7729,83.8074,83.6954,83.7126,13995.0
2019-05-07 10:45:00,97.18,97.38,97.18,97.24,12132.0,83.7212,83.8935,83.7212,83.7729,12132.0
2019-05-07 10:50:00,97.24,97.31,97.14,97.23,8765.0,83.7729,83.8332,83.6868,83.7643,8765.0
2019-05-07 10:55:00,97.21,97.3,97.17,97.2,8283.0,83.7471,83.8246,83.7126,83.7384,8283.0
2019-05-07 11:00:00,97.21,97.21,97.1,97.16,9788.0,83.7471,83.7471,83.6523,83.704,9788.0
2019-05-07 11:05:00,97.2,97.37,97.18,97.36,10678.0,83.7384,83.8849,83.7212,83.8763,10678.0
2019-05-07 11:10:00,97.34,97.34,97.22,97.26,8092.0,83.8591,83.8591,83.7557,83.7901,8092.0
2019-05-07 11:15:00,97.29,97.31,97.13,97.15,12849.0,83.816,83.8332,83.6781,83.6954,12849.0
2019-05-07 11:20:00,97.15,97.19,97.08,97.1,9044.0,83.6954,83.7298,83.6351,83.6523,9044.0
2019-05-07 11:25:00,97.1,97.16,97.01,97.07,15219.0,83.6523,83.704,83.5748,83.6265,15219.0
2019-05-07 11:30:00,97.07,97.15,97.01,97.01,12614.0,83.6265,83.6954,83.5748,83.5748,12614.0
2019-05-07 11:35:00,97.01,97.02,96.82,96.91,9386.0,83.5748,83.5834,83.4111,83.4886,9386.0
2019-05-07 11:40:00,96.91,97.0,96.8,96.81,9618.0,83.4886,83.5661,83.3938,83.4025,9618.0
2019-05-07 11:45:00,96.81,97.0,96.79,96.94,17231.0,83.4025,83.5661,83.3852,83.5145,17231.0
2019-05-07 11:50:00,96.91,96.98,96.82,96.94,7358.0,83.4886,83.5489,83.4111,83.5145,7358.0
2019-05-07 11:55:00,96.97,96.97,96.86,96.9,5600.0,83.5403,83.5403,83.4455,83.48,5600.0
2019-05-07 12:00:00,96.9,96.9,96.77,96.81,9209.0,83.48,83.48,83.368,83.4025,9209.0
2019-05-07 12:05:00,96.81,96.95,96.81,96.89,8733.0,83.4025,83.5231,83.4025,83.4714,8733.0
2019-05-07 12:10:00,96.92,96.97,96.82,96.83,8271.0,83.4972,83.5403,83.4111,83.4197,8271.0
2019-05-07 12:15:00,96.82,96.83,96.67,96.73,46761.0,83.4111,83.4197,83.2818,83.3335,46761.0
2019-05-07 12:20:00,96.7,96.81,96.7,96.76,15796.0,83.3077,83.4025,83.3077,83.3594,15796.0
2019-05-07 12:25:00,96.77,96.79,96.74,96.78,17626.0,83.368,83.3852,83.3422,83.3766,17626.0
2019-05-07 12:30:00,96.78,96.93,96.78,96.91,12112.0,83.3766,83.5058,83.3766,83.4886,12112.0
2019-05-07 12:35:00,96.9,96.97,96.87,96.91,41508.0,83.48,83.5403,83.4542,83.4886,41508.0
2019-05-07 12:40:00,96.91,96.91,96.79,96.82,8789.0,83.4886,83.4886,83.3852,83.4111,8789.0
2019-05-07 12:45:00,96.81,96.87,96.78,96.83,7268.0,83.4025,83.4542,83.3766,83.4197,7268.0
2019-05-07 12:50:00,96.81,96.88,96.81,96.85,7489.0,83.4025,83.4628,83.4025,83.4369,7489.0
2019-05-07 12:55:00,96.86,96.87,96.72,96.72,6536.0,83.4455,83.4542,83.3249,83.3249,6536.0
2019-05-07 13:00:00,96.72,96.73,96.5,96.5,14483.0,83.3249,83.3335,83.1354,83.1354,14483.0
2019-05-07 13:05:00,96.51,96.52,96.41,96.44,10171.0,83.144,83.1526,83.0579,83.0837,10171.0
2019-05-07 13:10:00,96.44,96.49,96.39,96.43,11690.0,83.0837,83.1268,83.0406,83.0751,11690.0
2019-05-07 13:15:00,96.41,96.44,96.36,96.4,5612.0,83.0579,83.0837,83.0148,83.0492,5612.0
2019-05-07 13:20:00,96.42,96.43,96.36,96.38,8812.0,83.0665,83.0751,83.0148,83.032,8812.0
2019-05-07 13:25:00,96.34,96.38,96.31,96.36,4711.0,82.9976,83.032,82.9717,83.0148,4711.0
2019-05-07 13:30:00,96.36,96.37,96.3,96.35,10353.0,83.0148,83.0234,82.9631,83.0062,10353.0
2019-05-07 13:35:00,96.36,96.37,96.24,96.37,7565.0,83.0148,83.0234,82.9114,83.0234,7565.0
2019-05-07 13:40:00,96.37,96.39,96.21,96.21,8925.0,83.0234,83.0406,82.8856,82.8856,8925.0
2019-05-07 13:45:00,96.23,96.35,96.23,96.31,10098.0,82.9028,83.0062,82.9028,82.9717,10098.0
2019-05-07 13:50:00,96.31,96.39,96.28,96.39,7693.0,82.9717,83.0406,82.9459,83.0406,7693.0
2019-05-07 13:55:00,96.4,96.45,96.34,96.34,7157.0,83.0492,83.0923,82.9976,82.9976,7157.0
2019-05-07 14:00:00,96.32,96.36,96.26,96.27,10660.0,82.9803,83.0148,82.9286,82.9372,10660.0
2019-05-07 14:05:00,96.27,96.47,96.25,96.39,7913.0,82.9372,83.1095,82.92,83.0406,7913.0
2019-05-07 14:10:00,96.41,96.43,96.26,96.29,8264.0,83.0579,83.0751,82.9286,82.9545,8264.0
2019-05-07 14:15:00,96.33,96.43,96.31,96.43,9066.0,82.9889,83.0751,82.9717,83.0751,9066.0
2019-05-07 14:20:00,96.43,96.5,96.32,96.34,10429.0,83.0751,83.1354,82.9803,82.9976,10429.0
2019-05-07 14:25:00,96.34,96.39,96.2,96.2,5644.0,82.9976,83.0406,82.8769,82.8769,5644.0
2019-05-07 14:30:00,96.22,96.24,96.1,96.1,8933.0,82.8942,82.9114,82.7908,82.7908,8933.0
2019-05-07 14:35:00,96.12,96.12,96.0,96.09,13023.0,82.808,82.808,82.7046,82.7822,13023.0
2019-05-07 14:40:00,96.08,96.18,95.99,95.99,11810.0,82.7736,82.8597,82.696,82.696,11810.0
2019-05-07 14:45:00,96.01,96.06,95.9,95.92,9544.0,82.7133,82.7563,82.6185,82.6357,9544.0
2019-05-07 14:50:00,95.92,96.12,95.91,96.12,8058.0,82.6357,82.808,82.6271,82.808,8058.0
2019-05-07 14:55:00,96.15,96.22,96.07,96.09,8586.0,82.8339,82.8942,82.7649,82.7822,8586.0
2019-05-07 15:00:00,96.07,96.09,95.94,95.97,11796.0,82.7649,82.7822,82.6529,82.6788,11796.0
2019-05-07 15:05:00,95.98,96.03,95.85,95.96,14477.0,82.6874,82.7305,82.5754,82.6702,14477.0
2019-05-07 15:10:00,95.95,96.04,95.93,95.95,11744.0,82.6616,82.7391,82.6443,82.6616,11744.0
2019-05-07 15:15:00,95.95,95.99,95.85,95.86,11225.0,82.6616,82.696,82.5754,82.584,11225.0
2019-05-07 15:20:00,95.87,95.97,95.81,95.81,15185.0,82.5926,82.6788,82.541,82.541,15185.0
2019-05-07 15:25:00,95.82,95.87,95.72,95.74,18972.0,82.5496,82.5926,82.4634,82.4806,18972.0
2019-05-07 15:30:00,95.74,95.77,95.52,95.53,25691.0,82.4806,82.5065,82.2911,82.2997,25691.0
2019-05-07 15:35:00,95.54,95.56,95.29,95.31,29491.0,82.3083,82.3256,82.093,82.1102,29491.0
2019-05-07 15:40:00,95.31,95.5,95.26,95.47,37236.0,82.1102,82.2739,82.0671,82.248,37236.0
2019-05-07 15:45:00,95.48,95.58,95.45,95.57,37083.0,82.2567,82.3428,82.2308,82.3342,37083.0
2019-05-07 15:50:00,95.57,95.79,95.52,95.74,61967.0,82.3342,82.5237,82.2911,82.4806,61967.0
2019-05-07 15:55:00,95.74,95.87,95.64,95.67,175256.0,82.4806,82.5926,82.3945,82.4203,175256.0
2019-05-08 09:30:00,95.25,95.62,94.92,94.92,34353.0,82.0585,82.3773,81.7742,81.7742,34353.0
2019-05-08 09:35:00,94.92,95.12,94.82,94.93,12174.0,81.7742,81.9465,81.6881,81.7828,12174.0
2019-05-08 09:40:00,95.0,95.13,94.85,94.92,23077.0,81.8431,81.9551,81.7139,81.7742,23077.0
2019-05-08 09:45:00,94.98,95.18,94.92,95.15,25027.0,81.8259,81.9982,81.7742,81.9724,25027.0
2019-05-08 09:50:00,95.17,95.43,95.13,95.4,17102.0,81.9896,82.2136,81.9551,82.1877,17102.0
2019-05-08 09:55:00,95.37,95.74,95.37,95.73,8550.0,82.1619,82.4806,82.1619,82.472,8550.0
2019-05-08 10:00:00,95.71,95.83,95.68,95.73,20699.0,82.4548,82.5582,82.429,82.472,20699.0
2019-05-08 10:05:00,95.71,95.87,95.59,95.83,16031.0,82.4548,82.5926,82.3514,82.5582,16031.0
2019-05-08 10:10:00,95.82,95.85,95.72,95.76,17194.0,82.5496,82.5754,82.4634,82.4979,17194.0
2019-05-08 10:15:00,95.8,95.8,95.68,95.7,13589.0,82.5323,82.5323,82.429,82.4462,13589.0
2019-05-08 10:20:00,95.81,95.81,95.66,95.79,17376.0,82.541,82.541,82.4117,82.5237,17376.0
2019-05-08 10:25:00,95.78,95.9,95.76,95.86,115827.0,82.5151,82.6185,82.4979,82.584,115827.0
2019-05-08 10:30:00,95.86,96.02,95.85,95.98,15870.0,82.584,82.7219,82.5754,82.6874,15870.0
2019-05-08 10:35:00,95.98,96.2,95.94,95.99,15148.0,82.6874,82.8769,82.6529,82.696,15148.0
2019-05-08 10:40:00,95.99,96.01,95.89,95.89,9213.0,82.696,82.7133,82.6099,82.6099,9213.0
2019-05-08 10:45:00,95.87,95.88,95.69,95.71,11158.0,82.5926,82.6013,82.4376,82.4548,11158.0
2019-05-08 10:50:00,95.7,95.77,95.62,95.68,13912.0,82.4462,82.5065,82.3773,82.429,13912.0
2019-05-08 10:55:00,95.68,95.98,95.61,95.97,21614.0,82.429,82.6874,82.3687,82.6788,21614.0
2019-05-08 11:00:00,95.95,96.09,95.84,96.06,10817.0,82.6616,82.7822,82.5668,82.7563,10817.0
2019-05-08 11:05:00,96.01,96.08,95.91,95.94,10612.0,82.7133,82.7736,82.6271,82.6529,10612.0
2019-05-08 11:10:00,95.92,95.99,95.86,95.89,10844.0,82.6357,82.696,82.584,82.6099,10844.0
2019-05-08 11:15:00,95.89,95.99,95.87,95.93,12003.0,82.6099,82.696,82.5926,82.6443,12003.0
2019-05-08 11:20:00,95.94,95.97,95.78,95.87,13938.0,82.6529,82.6788,82.5151,82.5926,13938.0
2019-05-08 11:25:00,95.9,95.93,95.72,95.75,10100.0,82.6185,82.6443,82.4634,82.4893,10100.0
2019-05-08 11:30:00,95.76,95.86,95.64,95.73,21246.0,82.4979,82.584,82.3945,82.472,21246.0
2019-05-08 11:35:00,95.78,95.79,95.65,95.69,10132.0,82.5151,82.5237,82.4031,82.4376,10132.0
2019-05-08 11:40:00,95.7,95.75,95.66,95.71,10284.0,82.4462,82.4893,82.4117,82.4548,10284.0
2019-05-08 11:45:00,95.7,95.74,95.63,95.69,9149.0,82.4462,82.4806,82.3859,82.4376,9149.0
2019-05-08 11:50:00,95.73,95.78,95.71,95.77,10145.0,82.472,82.5151,82.4548,82.5065,10145.0
2019-05-08 11:55:00,95.77,95.83,95.72,95.73,8892.0,82.5065,82.5582,82.4634,82.472,8892.0
2019-05-08 12:00:00,95.72,95.72,95.56,95.6,12015.0,82.4634,82.4634,82.3256,82.36,12015.0
2019-05-08 12:05:00,95.6,95.69,95.58,95.63,12434.0,82.36,82.4376,82.3428,82.3859,12434.0
2019-05-08 12:10:00,95.62,95.71,95.62,95.69,8418.0,82.3773,82.4548,82.3773,82.4376,8418.0
2019-05-08 12:15:00,95.67,95.79,95.67,95.7,6004.0,82.4203,82.5237,82.4203,82.4462,6004.0
2019-05-08 12:20:00,95.7,95.8,95.66,95.79,9515.0,82.4462,82.5323,82.4117,82.5237,9515.0
2019-05-08 12:25:00,95.77,95.82,95.73,95.8,9055.0,82.5065,82.5496,82.472,82.5323,9055.0
2019-05-08 12:30:00,95.79,95.79,95.69,95.77,7778.0,82.5237,82.5237,82.4376,82.5065,7778.0
2019-05-08 12:35:00,95.77,95.79,95.7,95.71,9895.0,82.5065,82.5237,82.4462,82.4548,9895.0
2019-05-08 12:40:00,95.73,95.8,95.68,95.78,7112.0,82.472,82.5323,82.429,82.5151,7112.0
2019-05-08 12:45:00,95.78,95.8,95.73,95.76,7681.0,82.5151,82.5323,82.472,82.4979,7681.0
2019-05-08 12:50:00,95.75,95.81,95.75,95.8,11780.0,82.4893,82.541,82.4893,82.5323,11780.0
2019-05-08 12:55:00,95.78,95.89,95.76,95.89,23789.0,82.5151,82.6099,82.4979,82.6099,23789.0
2019-05-08 13:00:00,95.89,95.94,95.85,95.9,11451.0,82.6099,82.6529,82.5754,82.6185,11451.0
2019-05-08 13:05:00,95.91,95.98,95.88,95.89,10309.0,82.6271,82.6874,82.6013,82.6099,10309.0
2019-05-08 13:10:00,95.88,95.89,95.79,95.79,11320.0,82.6013,82.6099,82.5237,82.5237,11320.0
2019-05-08 13:15:00,95.79,95.8,95.73,95.75,11543.0,82.5237,82.5323,82.472,82.4893,11543.0
2019-05-08 13:20:00,95.75,95.81,95.73,95.79,12263.0,82.4893,82.541,82.472,82.5237,12263.0
2019-05-08 13:25:00,95.8,95.86,95.76,95.84,26136.0,82.5323,82.584,82.4979,82.5668,26136.0
2019-05-08 13:30:00,95.85,95.86,95.79,95.83,10747.0,82.5754,82.584,82.5237,82.5582,10747.0
2019-05-08 13:35:00,95.81,95.81,95.73,95.76,7507.0,82.541,82.541,82.472,82.4979,7507.0
2019-05-08 13:40:00,95.77,95.84,95.75,95.83,8821.0,82.5065,82.5668,82.4893,82.5582,8821.0
2019-05-08 13:45:00,95.83,95.85,95.73,95.79,9507.0,82.5582,82.5754,82.472,82.5237,9507.0
2019-05-08 13:50:00,95.78,95.78,95.7,95.72,7083.0,82.5151,82.5151,82.4462,82.4634,7083.0
2019-05-08 13:55:00,95.72,95.77,95.72,95.75,9526.0,82.4634,82.5065,82.4634,82.4893,9526.0
2019-05-08 14:00:00,95.76,95.77,95.7,95.72,12275.0,82.4979,82.5065,82.4462,82.4634,12275.0
2019-05-08 14:05:00,95.71,95.74,95.69,95.72,13890.0,82.4548,82.4806,82.4376,82.4634,13890.0
2019-05-08 14:10:00,95.71,95.72,95.62,95.65,15966.0,82.4548,82.4634,82.3773,82.4031,15966.0
2019-05-08 14:15:00,95.66,95.73,95.65,95.65,11090.0,82.4117,82.472,82.4031,82.4031,11090.0
2019-05-08 14:20:00,95.66,95.69,95.61,95.67,21869.0,82.4117,82.4376,82.3687,82.4203,21869.0
2019-05-08 14:25:00,95.67,95.67,95.59,95.6,9276.0,82.4203,82.4203,82.3514,82.36,9276.0
2019-05-08 14:30:00,95.61,95.78,95.61,95.73,16455.0,82.3687,82.5151,82.3687,82.472,16455.0
2019-05-08 14:35:00,95.72,95.72,95.65,95.67,11023.0,82.4634,82.4634,82.4031,82.4203,11023.0
2019-05-08 14:40:00,95.68,95.77,95.68,95.76,11915.0,82.429,82.5065,82.429,82.4979,11915.0
2019-05-08 14:45:00,95.77,95.77,95.65,95.69,11911.0,82.5065,82.5065,82.4031,82.4376,11911.0
2019-05-08 14:50:00,95.69,95.75,95.68,95.72,9711.0,82.4376,82.4893,82.429,82.4634,9711.0
2019-05-08 14:55:00,95.71,95.74,95.65,95.73,10695.0,82.4548,82.4806,82.4031,82.472,10695.0
2019-05-08 15:00:00,95.73,95.84,95.72,95.78,10832.0,82.472,82.5668,82.4634,82.5151,10832.0
2019-05-08 15:05:00,95.78,95.78,95.67,95.68,12320.0,82.5151,82.5151,82.4203,82.429,12320.0
2019-05-08 15:10:00,95.68,95.77,95.67,95.74,14196.0,82.429,82.5065,82.4203,82.4806,14196.0
2019-05-08 15:15:00,95.74,95.9,95.7,95.9,29290.0,82.4806,82.6185,82.4462,82.6185,29290.0
2019-05-08 15:20:00,95.9,95.97,95.88,95.89,26322.0,82.6185,82.6788,82.6013,82.6099,26322.0
2019-05-08 15:25:00,95.89,95.92,95.86,95.89,18544.0,82.6099,82.6357,82.584,82.6099,18544.0
2019-05-08 15:30:00,95.88,95.91,95.79,95.8,22325.0,82.6013,82.6271,82.5237,82.5323,22325.0
2019-05-08 15:35:00,95.79,95.79,95.72,95.73,34326.0,82.5237,82.5237,82.4634,82.472,34326.0
2019-05-08 15:40:00,95.73,95.73,95.62,95.62,52689.0,82.472,82.472,82.3773,82.3773,52689.0
2019-05-08 15:45:00,95.63,95.63,95.46,95.48,34847.0,82.3859,82.3859,82.2394,82.2567,34847.0
2019-05-08 15:50:00,95.48,95.48,95.3,95.31,48164.0,82.2567,82.2567,82.1016,82.1102,48164.0
2019-05-08 15:55:00,95.31,95.4,95.25,95.34,102190.0,82.1102,82.1877,82.0585,82.136,102190.0
2019-05-09 09:30:00,94.68,95.09,94.63,94.96,28417.0,81.5675,81.9207,81.5244,81.8087,28417.0
2019-05-09 09:35:00,94.96,95.0,94.85,94.89,8832.0,81.8087,81.8431,81.7139,81.7484,8832.0
2019-05-09 09:40:00,94.89,95.07,94.77,94.87,12975.0,81.7484,81.9034,81.645,81.7311,12975.0
2019-05-09 09:45:00,94.87,94.87,94.53,94.59,17762.0,81.7311,81.7311,81.4382,81.4899,17762.0
2019-05-09 09:50:00,94.54,94.58,94.45,94.46,19807.0,81.4468,81.4813,81.3693,81.3779,19807.0
2019-05-09 09:55:00,94.47,94.5,94.39,94.49,29794.0,81.3865,81.4124,81.3176,81.4038,29794.0
2019-05-09 10:00:00,94.49,94.52,94.23,94.23,14209.0,81.4038,81.4296,81.1798,81.1798,14209.0
2019-05-09 10:05:00,94.27,94.45,94.24,94.4,10579.0,81.2142,81.3693,81.1884,81.3262,10579.0
2019-05-09 10:10:00,94.4,94.46,94.34,94.38,10523.0,81.3262,81.3779,81.2745,81.309,10523.0
2019-05-09 10:15:00,94.38,94.41,94.31,94.34,7895.0,81.309,81.3348,81.2487,81.2745,7895.0
2019-05-09 10:20:00,94.35,94.37,94.28,94.32,15876.0,81.2832,81.3004,81.2228,81.2573,15876.0
2019-05-09 10:25:00,94.32,94.42,94.26,94.39,19591.0,81.2573,81.3435,81.2056,81.3176,19591.0
2019-05-09 10:30:00,94.41,94.41,94.21,94.24,9867.0,81.3348,81.3348,81.1625,81.1884,9867.0
2019-05-09 10:35:00,94.26,94.27,94.09,94.14,7035.0,81.2056,81.2142,81.0592,81.1022,7035.0
2019-05-09 10:40:00,94.1,94.36,94.03,94.35,9115.0,81.0678,81.2918,81.0075,81.2832,9115.0
2019-05-09 10:45:00,94.35,94.44,94.34,94.38,10047.0,81.2832,81.3607,81.2745,81.309,10047.0
2019-05-09 10:50:00,94.42,94.45,94.34,94.39,33548.0,81.3435,81.3693,81.2745,81.3176,33548.0
2019-05-09 10:55:00,94.4,94.43,94.23,94.26,10037.0,81.3262,81.3521,81.1798,81.2056,10037.0
2019-05-09 11:00:00,94.23,94.35,94.19,94.35,9995.0,81.1798,81.2832,81.1453,81.2832,9995.0
2019-05-09 11:05:00,94.35,94.35,94.06,94.07,7994.0,81.2832,81.2832,81.0333,81.0419,7994.0
2019-05-09 11:10:00,94.12,94.28,93.98,94.28,30706.0,81.085,81.2228,80.9644,81.2228,30706.0
2019-05-09 11:15:00,94.27,94.4,94.25,94.25,6121.0,81.2142,81.3262,81.197,81.197,6121.0
2019-05-09 11:20:00,94.28,94.3,94.17,94.21,7311.0,81.2228,81.2401,81.1281,81.1625,7311.0
2019-05-09 11:25:00,94.19,94.22,94.08,94.13,22027.0,81.1453,81.1712,81.0505,81.0936,22027.0
2019-05-09 11:30:00,94.17,94.35,94.15,94.31,11986.0,81.1281,81.2832,81.1109,81.2487,11986.0
2019-05-09 11:35:00,94.3,94.38,94.25,94.26,17025.0,81.2401,81.309,81.197,81.2056,17025.0
2019-05-09 11:40:00,94.27,94.31,94.17,94.29,7081.0,81.2142,81.2487,81.1281,81.2315,7081.0
2019-05-09 11:45:00,94.3,94.32,94.23,94.32,5602.0,81.2401,81.2573,81.1798,81.2573,5602.0
2019-05-09 11:50:00,94.34,94.47,94.29,94.43,5440.0,81.2745,81.3865,81.2315,81.3521,5440.0
2019-05-09 11:55:00,94.45,94.46,94.27,94.34,12164.0,81.3693,81.3779,81.2142,81.2745,12164.0
2019-05-09 12:00:00,94.34,94.36,94.26,94.36,6586.0,81.2745,81.2918,81.2056,81.2918,6586.0
2019-05-09 12:05:00,94.38,94.46,94.3,94.44,6152.0,81.309,81.3779,81.2401,81.3607,6152.0
2019-05-09 12:10:00,94.45,94.5,94.45,94.46,5251.0,81.3693,81.4124,81.3693,81.3779,5251.0
2019-05-09 12:15:00,94.45,94.52,94.39,94.48,6242.0,81.3693,81.4296,81.3176,81.3951,6242.0
2019-05-09 12:20:00,94.48,94.48,94.39,94.4,6718.0,81.3951,81.3951,81.3176,81.3262,6718.0
2019-05-09 12:25:00,94.41,94.63,94.41,94.48,12189.0,81.3348,81.5244,81.3348,81.3951,12189.0
2019-05-09 12:30:00,94.51,94.65,94.51,94.6,8770.0,81.421,81.5416,81.421,81.4985,8770.0
2019-05-09 12:35:00,94.66,94.77,94.64,94.7,8284.0,81.5502,81.645,81.533,81.5847,8284.0
2019-05-09 12:40:00,94.72,94.88,94.58,94.61,12412.0,81.6019,81.7398,81.4813,81.5071,12412.0
2019-05-09 12:45:00,94.61,94.61,94.47,94.59,16409.0,81.5071,81.5071,81.3865,81.4899,16409.0
2019-05-09 12:50:00,94.57,94.76,94.49,94.69,8429.0,81.4727,81.6364,81.4038,81.5761,8429.0
2019-05-09 12:55:00,94.69,94.74,94.64,94.69,12083.0,81.5761,81.6191,81.533,81.5761,12083.0
2019-05-09 13:00:00,94.67,94.86,94.67,94.85,22103.0,81.5588,81.7225,81.5588,81.7139,22103.0
2019-05-09 13:05:00,94.89,94.94,94.74,94.76,23192.0,81.7484,81.7914,81.6191,81.6364,23192.0
2019-05-09 13:10:00,94.75,94.95,94.73,94.82,30436.0,81.6278,81.8001,81.6105,81.6881,30436.0
2019-05-09 13:15:00,94.82,94.84,94.74,94.76,19481.0,81.6881,81.7053,81.6191,81.6364,19481.0
2019-05-09 13:20:00,94.76,94.84,94.7,94.8,31694.0,81.6364,81.7053,81.5847,81.6708,31694.0
2019-05-09 13:25:00,94.78,94.9,94.78,94.83,13021.0,81.6536,81.757,81.6536,81.6967,13021.0
2019-05-09 13:30:00,94.83,94.9,94.76,94.9,8587.0,81.6967,81.757,81.6364,81.757,8587.0
2019-05-09 13:35:00,94.9,94.9,94.75,94.86,6411.0,81.757,81.757,81.6278,81.7225,6411.0
2019-05-09 13:40:00,94.87,94.91,94.81,94.9,6390.0,81.7311,81.7656,81.6794,81.757,6390.0
2019-05-09 13:45:00,94.9,94.99,94.85,94.96,14000.0,81.757,81.8345,81.7139,81.8087,14000.0
2019-05-09 13:50:00,94.97,94.97,94.8,94.85,31732.0,81.8173,81.8173,81.6708,81.7139,31732.0
2019-05-09 13:55:00,94.85,94.9,94.8,94.8,7699.0,81.7139,81.757,81.6708,81.6708,7699.0
2019-05-09 14:00:00,94.85,94.92,94.78,94.85,5160.0,81.7139,81.7742,81.6536,81.7139,5160.0
2019-05-09 14:05:00,94.83,94.85,94.76,94.82,3600.0,81.6967,81.7139,81.6364,81.6881,3600.0
2019-05-09 14:10:00,94.83,94.9,94.79,94.85,9712.0,81.6967,81.757,81.6622,81.7139,9712.0
2019-05-09 14:15:00,94.84,94.94,94.84,94.87,8132.0,81.7053,81.7914,81.7053,81.7311,8132.0
2019-05-09 14:20:00,94.9,95.0,94.85,94.86,11637.0,81.757,81.8431,81.7139,81.7225,11637.0
2019-05-09 14:25:00,94.85,94.89,94.77,94.85,7756.0,81.7139,81.7484,81.645,81.7139,7756.0
2019-05-09 14:30:00,94.85,94.95,94.83,94.85,18700.0,81.7139,81.8001,81.6967,81.7139,18700.0
2019-05-09 14:35:00,94.85,94.9,94.81,94.83,35310.0,81.7139,81.757,81.6794,81.6967,35310.0
2019-05-09 14:40:00,94.83,94.9,94.83,94.87,20213.0,81.6967,81.757,81.6967,81.7311,20213.0
2019-05-09 14:45:00,94.86,94.88,94.76,94.78,5800.0,81.7225,81.7398,81.6364,81.6536,5800.0
2019-05-09 14:50:00,94.78,94.81,94.74,94.74,8178.0,81.6536,81.6794,81.6191,81.6191,8178.0
2019-05-09 14:55:00,94.74,94.74,94.56,94.56,7570.0,81.6191,81.6191,81.4641,81.4641,7570.0
2019-05-09 15:00:00,94.57,94.6,94.46,94.53,11710.0,81.4727,81.4985,81.3779,81.4382,11710.0
2019-05-09 15:05:00,94.5,94.53,94.35,94.35,7760.0,81.4124,81.4382,81.2832,81.2832,7760.0
2019-05-09 15:10:00,94.39,94.46,94.36,94.41,6900.0,81.3176,81.3779,81.2918,81.3348,6900.0
2019-05-09 15:15:00,94.42,94.44,94.27,94.32,20716.0,81.3435,81.3607,81.2142,81.2573,20716.0
2019-05-09 15:20:00,94.31,94.4,94.27,94.39,18509.0,81.2487,81.3262,81.2142,81.3176,18509.0
2019-05-09 15:25:00,94.4,94.52,94.4,94.5,23320.0,81.3262,81.4296,81.3262,81.4124,23320.0
2019-05-09 15:30:00,94.52,94.67,94.5,94.6,22686.0,81.4296,81.5588,81.4124,81.4985,22686.0
2019-05-09 15:35:00,94.59,94.63,94.52,94.63,26855.0,81.4899,81.5244,81.4296,81.5244,26855.0
2019-05-09 15:40:00,94.63,94.63,94.42,94.51,31717.0,81.5244,81.5244,81.3435,81.421,31717.0
2019-05-09 15:45:00,94.51,94.58,94.43,94.43,39638.0,81.421,81.4813,81.3521,81.3521,39638.0
2019-05-09 15:50:00,94.42,94.55,94.4,94.54,47165.0,81.3435,81.4555,81.3262,81.4468,47165.0
2019-05-09 15:55:00,94.53,94.55,94.35,94.38,135351.0,81.4382,81.4555,81.2832,81.309,135351.0
2019-05-10 09:30:00,94.01,94.18,93.99,94.03,18035.0,80.9902,81.1367,80.973,81.0075,18035.0
2019-05-10 09:35:00,94.03,94.24,93.95,94.21,8854.0,81.0075,81.1884,80.9386,81.1625,8854.0
2019-05-10 09:40:00,94.18,94.34,94.13,94.2,7436.0,81.1367,81.2745,81.0936,81.1539,7436.0
2019-05-10 09:45:00,94.25,94.52,94.19,94.45,12946.0,81.197,81.4296,81.1453,81.3693,12946.0
2019-05-10 09:50:00,94.44,94.64,94.42,94.55,11700.0,81.3607,81.533,81.3435,81.4555,11700.0
2019-05-10 09:55:00,94.58,94.6,94.37,94.44,33910.0,81.4813,81.4985,81.3004,81.3607,33910.0
2019-05-10 10:00:00,94.43,94.6,94.34,94.5,56578.0,81.3521,81.4985,81.2745,81.4124,56578.0
2019-05-10 10:05:00,94.51,94.62,94.49,94.58,12200.0,81.421,81.5158,81.4038,81.4813,12200.0
2019-05-10 10:10:00,94.58,94.66,94.47,94.63,11621.0,81.4813,81.5502,81.3865,81.5244,11621.0
2019-05-10 10:15:00,94.64,94.74,94.54,94.72,45991.0,81.533,81.6191,81.4468,81.6019,45991.0
2019-05-10 10:20:00,94.73,94.73,94.57,94.58,39118.0,81.6105,81.6105,81.4727,81.4813,39118.0
2019-05-10 10:25:00,94.61,94.71,94.56,94.69,23900.0,81.5071,81.5933,81.4641,81.5761,23900.0
2019-05-10 10:30:00,94.72,94.72,94.55,94.56,20408.0,81.6019,81.6019,81.4555,81.4641,20408.0
2019-05-10 10:35:00,94.58,94.6,94.51,94.6,10270.0,81.4813,81.4985,81.421,81.4985,10270.0
2019-05-10 10:40:00,94.61,94.61,94.35,94.48,32854.0,81.5071,81.5071,81.2832,81.3951,32854.0
2019-05-10 10:45:00,94.45,94.52,94.37,94.42,20583.0,81.3693,81.4296,81.3004,81.3435,20583.0
2019-05-10 10:50:00,94.44,94.52,94.42,94.46,9605.0,81.3607,81.4296,81.3435,81.3779,9605.0
2019-05-10 10:55:00,94.44,94.51,94.37,94.37,8280.0,81.3607,81.421,81.3004,81.3004,8280.0
2019-05-10 11:00:00,94.36,94.4,94.22,94.4,13912.0,81.2918,81.3262,81.1712,81.3262,13912.0
2019-05-10 11:05:00,94.43,94.55,94.42,94.51,8419.0,81.3521,81.4555,81.3435,81.421,8419.0
2019-05-10 11:10:00,94.53,94.75,94.53,94.75,26790.0,81.4382,81.6278,81.4382,81.6278,26790.0
2019-05-10 11:15:00,94.76,94.78,94.69,94.76,10312.0,81.6364,81.6536,81.5761,81.6364,10312.0
2019-05-10 11:20:00,94.81,94.81,94.67,94.7,9681.0,81.6794,81.6794,81.5588,81.5847,9681.0
2019-05-10 11:25:00,94.71,94.74,94.59,94.59,7144.0,81.5933,81.6191,81.4899,81.4899,7144.0
2019-05-10 11:30:00,94.54,94.55,94.43,94.47,7912.0,81.4468,81.4555,81.3521,81.3865,7912.0
2019-05-10 11:35:00,94.47,94.66,94.46,94.6,17048.0,81.3865,81.5502,81.3779,81.4985,17048.0
2019-05-10 11:40:00,94.59,94.61,94.44,94.56,19533.0,81.4899,81.5071,81.3607,81.4641,19533.0
2019-05-10 11:45:00,94.56,94.56,94.48,94.48,5479.0,81.4641,81.4641,81.3951,81.3951,5479.0
2019-05-10 11:50:00,94.48,94.6,94.4,94.6,32763.0,81.3951,81.4985,81.3262,81.4985,32763.0
2019-05-10 11:55:00,94.56,94.62,94.44,94.5,8962.0,81.4641,81.5158,81.3607,81.4124,8962.0
2019-05-10 12:00:00,94.52,94.58,94.48,94.51,8956.0,81.4296,81.4813,81.3951,81.421,8956.0
2019-05-10 12:05:00,94.51,94.56,94.45,94.47,20223.0,81.421,81.4641,81.3693,81.3865,20223.0
2019-05-10 12:10:00,94.5,94.68,94.5,94.62,22896.0,81.4124,81.5675,81.4124,81.5158,22896.0
2019-05-10 12:15:00,94.61,94.73,94.58,94.69,29310.0,81.5071,81.6105,81.4813,81.5761,29310.0
2019-05-10 12:20:00,94.67,94.8,94.65,94.72,18047.0,81.5588,81.6708,81.5416,81.6019,18047.0
2019-05-10 12:25:00,94.72,94.86,94.7,94.8,22301.0,81.6019,81.7225,81.5847,81.6708,22301.0
2019-05-10 12:30:00,94.8,95.01,94.79,94.9,16373.0,81.6708,81.8517,81.6622,81.757,16373.0
2019-05-10 12:35:00,94.93,95.0,94.88,94.97,13741.0,81.7828,81.8431,81.7398,81.8173,13741.0
2019-05-10 12:40:00,94.96,95.16,94.9,95.16,18194.0,81.8087,81.981,81.757,81.981,18194.0
2019-05-10 12:45:00,95.19,95.19,95.05,95.1,12014.0,82.0068,82.0068,81.8862,81.9293,12014.0
2019-05-10 12:50:00,95.11,95.22,95.1,95.17,5700.0,81.9379,82.0327,81.9293,81.9896,5700.0
2019-05-10 12:55:00,95.21,95.27,95.18,95.22,5900.0,82.024,82.0757,81.9982,82.0327,5900.0
2019-05-10 13:00:00,95.22,95.27,95.16,95.25,8523.0,82.0327,82.0757,81.981,82.0585,8523.0
2019-05-10 13:05:00,95.23,95.23,95.13,95.16,4100.0,82.0413,82.0413,81.9551,81.981,4100.0
2019-05-10 13:10:00,95.19,95.3,95.14,95.29,4712.0,82.0068,82.1016,81.9637,82.093,4712.0
2019-05-10 13:15:00,95.25,95.43,95.25,95.42,8527.0,82.0585,82.2136,82.0585,82.205,8527.0
2019-05-10 13:20:00,95.42,95.54,95.39,95.39,4500.0,82.205,82.3083,82.1791,82.1791,4500.0
2019-05-10 13:25:00,95.43,95.52,95.41,95.41,4405.0,82.2136,82.2911,82.1964,82.1964,4405.0
2019-05-10 13:30:00,95.41,95.52,95.4,95.48,4091.0,82.1964,82.2911,82.1877,82.2567,4091.0
2019-05-10 13:35:00,95.48,95.51,95.42,95.42,4843.0,82.2567,82.2825,82.205,82.205,4843.0
2019-05-10 13:40:00,95.42,95.5,95.41,95.45,6612.0,82.205,82.2739,82.1964,82.2308,6612.0
2019-05-10 13:45:00,95.44,95.56,95.36,95.54,11853.0,82.2222,82.3256,82.1533,82.3083,11853.0
2019-05-10 13:50:00,95.56,95.62,95.53,95.57,4410.0,82.3256,82.3773,82.2997,82.3342,4410.0
2019-05-10 13:55:00,95.57,95.58,95.52,95.54,6162.0,82.3342,82.3428,82.2911,82.3083,6162.0
2019-05-10 14:00:00,95.54,95.65,95.54,95.65,5197.0,82.3083,82.4031,82.3083,82.4031,5197.0
2019-05-10 14:05:00,95.65,95.66,95.59,95.63,5761.0,82.4031,82.4117,82.3514,82.3859,5761.0
2019-05-10 14:10:00,95.65,95.68,95.56,95.58,5470.0,82.4031,82.429,82.3256,82.3428,5470.0
2019-05-10 14:15:00,95.57,95.57,95.39,95.4,7268.0,82.3342,82.3342,82.1791,82.1877,7268.0
2019-05-10 14:20:00,95.41,95.52,95.41,95.46,6825.0,82.1964,82.2911,82.1964,82.2394,6825.0
2019-05-10 14:25:00,95.46,95.56,95.44,95.56,5132.0,82.2394,82.3256,82.2222,82.3256,5132.0
2019-05-10 14:30:00,95.56,95.67,95.55,95.65,4135.0,82.3256,82.4203,82.317,82.4031,4135.0
2019-05-10 14:35:00,95.64,95.73,95.62,95.73,6500.0,82.3945,82.472,82.3773,82.472,6500.0
2019-05-10 14:40:00,95.72,95.85,95.72,95.79,20287.0,82.4634,82.5754,82.4634,82.5237,20287.0
2019-05-10 14:45:00,95.78,95.92,95.78,95.86,20312.0,82.5151,82.6357,82.5151,82.584,20312.0
2019-05-10 14:50:00,95.86,96.02,95.86,95.92,12237.0,82.584,82.7219,82.584,82.6357,12237.0
2019-05-10 14:55:00,95.94,95.96,95.78,95.84,5854.0,82.6529,82.6702,82.5151,82.5668,5854.0
2019-05-10 15:00:00,95.87,96.01,95.86,96.01,4914.0,82.5926,82.7133,82.584,82.7133,4914.0
2019-05-10 15:05:00,96.03,96.05,95.88,95.88,5927.0,82.7305,82.7477,82.6013,82.6013,5927.0
2019-05-10 15:10:00,95.88,95.99,95.86,95.99,7167.0,82.6013,82.696,82.584,82.696,7167.0
2019-05-10 15:15:00,96.01,96.31,95.99,96.27,8409.0,82.7133,82.9717,82.696,82.9372,8409.0
2019-05-10 15:20:00,96.26,96.44,96.26,96.42,24510.0,82.9286,83.0837,82.9286,83.0665,24510.0
2019-05-10 15:25:00,96.42,96.51,96.39,96.39,14636.0,83.0665,83.144,83.0406,83.0406,14636.0
2019-05-10 15:30:00,96.39,96.42,96.25,96.26,20210.0,83.0406,83.0665,82.92,82.9286,20210.0
2019-05-10 15:35:00,96.27,96.31,96.12,96.14,27204.0,82.9372,82.9717,82.808,82.8253,27204.0
2019-05-10 15:40:00,96.14,96.14,96.0,96.04,22254.0,82.8253,82.8253,82.7046,82.7391,22254.0
2019-05-10 15:45:00,96.05,96.14,96.01,96.02,27678.0,82.7477,82.8253,82.7133,82.7219,27678.0
2019-05-10 15:50:00,96.01,96.19,96.01,96.19,24471.0,82.7133,82.8683,82.7133,82.8683,24471.0
2019-05-10 15:55:00,96.19,96.42,96.12,96.4,89933.0,82.8683,83.0665,82.808,83.0492,89933.0
2019-05-13 09:30:00,95.22,95.34,94.82,95.28,15511.0,82.0327,82.136,81.6881,82.0844,15511.0
2019-05-13 09:35:00,95.24,95.25,95.08,95.17,10986.0,82.0499,82.0585,81.9121,81.9896,10986.0
2019-05-13 09:40:00,95.14,95.14,94.82,94.9,15418.0,81.9637,81.9637,81.6881,81.757,15418.0
2019-05-13 09:45:00,94.89,94.92,94.77,94.77,11868.0,81.7484,81.7742,81.645,81.645,11868.0
2019-05-13 09:50:00,94.76,94.76,94.48,94.53,49921.0,81.6364,81.6364,81.3951,81.4382,49921.0
2019-05-13 09:55:00,94.55,94.69,94.49,94.69,10950.0,81.4555,81.5761,81.4038,81.5761,10950.0
2019-05-13 10:00:00,94.68,94.68,94.47,94.47,5200.0,81.5675,81.5675,81.3865,81.3865,5200.0
2019-05-13 10:05:00,94.42,94.63,94.42,94.59,9722.0,81.3435,81.5244,81.3435,81.4899,9722.0
2019-05-13 10:10:00,94.59,94.63,94.5,94.58,6325.0,81.4899,81.5244,81.4124,81.4813,6325.0
2019-05-13 10:15:00,94.58,94.66,94.51,94.61,4259.0,81.4813,81.5502,81.421,81.5071,4259.0
2019-05-13 10:20:00,94.59,94.62,94.5,94.62,9432.0,81.4899,81.5158,81.4124,81.5158,9432.0
2019-05-13 10:25:00,94.68,94.74,94.62,94.74,4782.0,81.5675,81.6191,81.5158,81.6191,4782.0
2019-05-13 10:30:00,94.68,94.76,94.67,94.75,5772.0,81.5675,81.6364,81.5588,81.6278,5772.0
2019-05-13 10:35:00,94.7,94.84,94.68,94.72,5020.0,81.5847,81.7053,81.5675,81.6019,5020.0
2019-05-13 10:40:00,94.76,94.84,94.68,94.83,5226.0,81.6364,81.7053,81.5675,81.6967,5226.0
2019-05-13 10:45:00,94.82,94.82,94.64,94.65,4762.0,81.6881,81.6881,81.533,81.5416,4762.0
2019-05-13 10:50:00,94.63,94.63,94.38,94.39,9160.0,81.5244,81.5244,81.309,81.3176,9160.0
2019-05-13 10:55:00,94.41,94.43,94.3,94.39,9146.0,81.3348,81.3521,81.2401,81.3176,9146.0
2019-05-13 11:00:00,94.43,94.47,94.21,94.23,6933.0,81.3521,81.3865,81.1625,81.1798,6933.0
2019-05-13 11:05:00,94.23,94.39,94.22,94.25,12173.0,81.1798,81.3176,81.1712,81.197,12173.0
2019-05-13 11:10:00,94.24,94.4,94.17,94.37,7430.0,81.1884,81.3262,81.1281,81.3004,7430.0
2019-05-13 11:15:00,94.37,94.37,94.13,94.17,6204.0,81.3004,81.3004,81.0936,81.1281,6204.0
2019-05-13 11:20:00,94.18,94.37,94.16,94.33,14864.0,81.1367,81.3004,81.1195,81.2659,14864.0
2019-05-13 11:25:00,94.36,94.36,94.27,94.27,5141.0,81.2918,81.2918,81.2142,81.2142,5141.0
2019-05-13 11:30:00,94.32,94.34,94.21,94.27,5025.0,81.2573,81.2745,81.1625,81.2142,5025.0
2019-05-13 11:35:00,94.26,94.33,94.21,94.28,5004.0,81.2056,81.2659,81.1625,81.2228,5004.0
2019-05-13 11:40:00,94.28,94.31,94.21,94.23,3557.0,81.2228,81.2487,81.1625,81.1798,3557.0
2019-05-13 11:45:00,94.23,94.32,94.21,94.23,4339.0,81.1798,81.2573,81.1625,81.1798,4339.0
2019-05-13 11:50:00,94.26,94.3,94.2,94.3,4906.0,81.2056,81.2401,81.1539,81.2401,4906.0
2019-05-13 11:55:00,94.32,94.51,94.32,94.49,4275.0,81.2573,81.421,81.2573,81.4038,4275.0
2019-05-13 12:00:00,94.49,94.49,94.32,94.36,6446.0,81.4038,81.4038,81.2573,81.2918,6446.0
2019-05-13 12:05:00,94.37,94.41,94.24,94.29,4272.0,81.3004,81.3348,81.1884,81.2315,4272.0
2019-05-13 12:10:00,94.31,94.32,94.23,94.27,4767.0,81.2487,81.2573,81.1798,81.2142,4767.0
2019-05-13 12:15:00,94.29,94.29,94.09,94.17,12189.0,81.2315,81.2315,81.0592,81.1281,12189.0
2019-05-13 12:20:00,94.16,94.18,94.0,94.0,9807.0,81.1195,81.1367,80.9816,80.9816,9807.0
2019-05-13 12:25:00,93.99,94.0,93.86,93.93,9982.0,80.973,80.9816,80.861,80.9213,9982.0
2019-05-13 12:30:00,93.93,93.95,93.85,93.86,4434.0,80.9213,80.9386,80.8524,80.861,4434.0
2019-05-13 12:35:00,93.86,93.94,93.86,93.88,7663.0,80.861,80.9299,80.861,80.8782,7663.0
2019-05-13 12:40:00,93.88,93.88,93.81,93.82,6638.0,80.8782,80.8782,80.8179,80.8266,6638.0
2019-05-13 12:45:00,93.82,93.97,93.82,93.93,3700.0,80.8266,80.9558,80.8266,80.9213,3700.0
2019-05-13 12:50:00,93.93,93.93,93.74,93.76,4396.0,80.9213,80.9213,80.7576,80.7749,4396.0
2019-05-13 12:55:00,93.76,93.76,93.57,93.59,9265.0,80.7749,80.7749,80.6112,80.6284,9265.0
2019-05-13 13:00:00,93.61,93.68,93.56,93.64,4250.0,80.6456,80.7059,80.6026,80.6715,4250.0
2019-05-13 13:05:00,93.63,93.71,93.63,93.66,5500.0,80.6629,80.7318,80.6629,80.6887,5500.0
2019-05-13 13:10:00,93.68,93.77,93.66,93.75,46778.0,80.7059,80.7835,80.6887,80.7662,46778.0
2019-05-13 13:15:00,93.76,93.77,93.54,93.54,6593.0,80.7749,80.7835,80.5853,80.5853,6593.0
2019-05-13 13:20:00,93.57,93.63,93.54,93.59,9592.0,80.6112,80.6629,80.5853,80.6284,9592.0
2019-05-13 13:25:00,93.58,93.69,93.55,93.58,5064.0,80.6198,80.7146,80.5939,80.6198,5064.0
2019-05-13 13:30:00,93.6,93.64,93.55,93.63,6788.0,80.637,80.6715,80.5939,80.6629,6788.0
2019-05-13 13:35:00,93.61,93.91,93.61,93.86,5635.0,80.6456,80.9041,80.6456,80.861,5635.0
2019-05-13 13:40:00,93.91,93.95,93.83,93.83,6051.0,80.9041,80.9386,80.8352,80.8352,6051.0
2019-05-13 13:45:00,93.79,93.9,93.7,93.86,2940.0,80.8007,80.8955,80.7232,80.861,2940.0
2019-05-13 13:50:00,93.82,93.92,93.81,93.92,3334.0,80.8266,80.9127,80.8179,80.9127,3334.0
2019-05-13 13:55:00,93.92,93.94,93.87,93.92,4417.0,80.9127,80.9299,80.8696,80.9127,4417.0
2019-05-13 14:00:00,93.92,94.01,93.86,93.99,4190.0,80.9127,80.9902,80.861,80.973,4190.0
2019-05-13 14:05:00,94.0,94.09,93.96,93.97,3500.0,80.9816,81.0592,80.9472,80.9558,3500.0
2019-05-13 14:10:00,93.94,93.96,93.82,93.84,5400.0,80.9299,80.9472,80.8266,80.8438,5400.0
2019-05-13 14:15:00,93.81,93.86,93.79,93.86,4530.0,80.8179,80.861,80.8007,80.861,4530.0
2019-05-13 14:20:00,93.92,94.0,93.87,94.0,5206.0,80.9127,80.9816,80.8696,80.9816,5206.0
2019-05-13 14:25:00,94.0,94.26,94.0,94.14,5626.0,80.9816,81.2056,80.9816,81.1022,5626.0
2019-05-13 14:30:00,94.14,94.18,94.08,94.08,4359.0,81.1022,81.1367,81.0505,81.0505,4359.0
2019-05-13 14:35:00,94.08,94.27,94.02,94.2,21131.0,81.0505,81.2142,80.9989,81.1539,21131.0
2019-05-13 14:40:00,94.22,94.26,94.08,94.17,6114.0,81.1712,81.2056,81.0505,81.1281,6114.0
2019-05-13 14:45:00,94.18,94.35,94.18,94.34,3418.0,81.1367,81.2832,81.1367,81.2745,3418.0
2019-05-13 14:50:00,94.36,94.43,94.33,94.36,6246.0,81.2918,81.3521,81.2659,81.2918,6246.0
2019-05-13 14:55:00,94.34,94.39,94.28,94.28,11302.0,81.2745,81.3176,81.2228,81.2228,11302.0
2019-05-13 15:00:00,94.27,94.38,94.27,94.34,6503.0,81.2142,81.309,81.2142,81.2745,6503.0
2019-05-13 15:05:00,94.34,94.45,94.32,94.36,13767.0,81.2745,81.3693,81.2573,81.2918,13767.0
2019-05-13 15:10:00,94.37,94.43,94.31,94.31,6034.0,81.3004,81.3521,81.2487,81.2487,6034.0
2019-05-13 15:15:00,94.31,94.37,94.2,94.22,18995.0,81.2487,81.3004,81.1539,81.1712,18995.0
2019-05-13 15:20:00,94.22,94.24,94.15,94.15,9057.0,81.1712,81.1884,81.1109,81.1109,9057.0
2019-05-13 15:25:00,94.15,94.23,94.07,94.15,13400.0,81.1109,81.1798,81.0419,81.1109,13400.0
2019-05-13 15:30:00,94.14,94.14,93.96,94.0,12600.0,81.1022,81.1022,80.9472,80.9816,12600.0
2019-05-13 15:35:00,93.99,94.03,93.95,93.98,13348.0,80.973,81.0075,80.9386,80.9644,13348.0
2019-05-13 15:40:00,94.0,94.1,93.97,94.03,21853.0,80.9816,81.0678,80.9558,81.0075,21853.0
2019-05-13 15:45:00,94.04,94.28,94.04,94.28,27773.0,81.0161,81.2228,81.0161,81.2228,27773.0
2019-05-13 15:50:00,94.27,94.27,94.02,94.17,35901.0,81.2142,81.2142,80.9989,81.1281,35901.0
2019-05-13 15:55:00,94.15,94.21,94.04,94.09,104580.0,81.1109,81.1625,81.0161,81.0592,104580.0
2019-05-14 09:30:00,93.95,94.39,93.93,94.36,17655.0,80.9386,81.3176,80.9213,81.2918,17655.0
2019-05-14 09:35:00,94.39,94.55,94.39,94.54,2969.0,81.3176,81.4555,81.3176,81.4468,2969.0
2019-05-14 09:40:00,94.54,94.64,94.5,94.64,3019.0,81.4468,81.533,81.4124,81.533,3019.0
2019-05-14 09:45:00,94.64,94.72,94.43,94.51,9863.0,81.533,81.6019,81.3521,81.421,9863.0
2019-05-14 09:50:00,94.55,94.69,94.52,94.68,5538.0,81.4555,81.5761,81.4296,81.5675,5538.0
2019-05-14 09:55:00,94.68,94.8,94.64,94.68,4660.0,81.5675,81.6708,81.533,81.5675,4660.0
2019-05-14 10:00:00,94.65,94.77,94.65,94.76,5976.0,81.5416,81.645,81.5416,81.6364,5976.0
2019-05-14 10:05:00,94.72,94.89,94.72,94.88,6168.0,81.6019,81.7484,81.6019,81.7398,6168.0
2019-05-14 10:10:00,94.88,95.01,94.85,94.97,4590.0,81.7398,81.8517,81.7139,81.8173,4590.0
2019-05-14 10:15:00,95.03,95.16,95.0,95.14,6299.0,81.869,81.981,81.8431,81.9637,6299.0
2019-05-14 10:20:00,95.14,95.15,95.02,95.14,9011.0,81.9637,81.9724,81.8604,81.9637,9011.0
2019-05-14 10:25:00,95.16,95.2,95.01,95.09,11358.0,81.981,82.0154,81.8517,81.9207,11358.0
2019-05-14 10:30:00,95.11,95.2,94.97,94.97,6129.0,81.9379,82.0154,81.8173,81.8173,6129.0
2019-05-14 10:35:00,94.97,95.11,94.97,95.08,8960.0,81.8173,81.9379,81.8173,81.9121,8960.0
2019-05-14 10:40:00,95.09,95.17,95.06,95.11,7507.0,81.9207,81.9896,81.8948,81.9379,7507.0
2019-05-14 10:45:00,95.15,95.22,95.1,95.1,11023.0,81.9724,82.0327,81.9293,81.9293,11023.0
2019-05-14 10:50:00,95.1,95.12,95.01,95.05,10250.0,81.9293,81.9465,81.8517,81.8862,10250.0
2019-05-14 10:55:00,95.07,95.15,95.07,95.09,5096.0,81.9034,81.9724,81.9034,81.9207,5096.0
2019-05-14 11:00:00,95.08,95.11,95.01,95.06,7853.0,81.9121,81.9379,81.8517,81.8948,7853.0
2019-05-14 11:05:00,95.08,95.22,95.08,95.19,9152.0,81.9121,82.0327,81.9121,82.0068,9152.0
2019-05-14 11:10:00,95.2,95.31,95.2,95.31,8065.0,82.0154,82.1102,82.0154,82.1102,8065.0
2019-05-14 11:15:00,95.3,95.3,95.15,95.17,10887.0,82.1016,82.1016,81.9724,81.9896,10887.0
2019-05-14 11:20:00,95.2,95.28,95.12,95.23,9273.0,82.0154,82.0844,81.9465,82.0413,9273.0
2019-05-14 11:25:00,95.28,95.28,95.22,95.22,4718.0,82.0844,82.0844,82.0327,82.0327,4718.0
2019-05-14 11:30:00,95.23,95.35,95.23,95.33,5690.0,82.0413,82.1447,82.0413,82.1274,5690.0
2019-05-14 11:35:00,95.35,95.52,95.35,95.5,5952.0,82.1447,82.2911,82.1447,82.2739,5952.0
2019-05-14 11:40:00,95.48,95.51,95.41,95.46,6572.0,82.2567,82.2825,82.1964,82.2394,6572.0
2019-05-14 11:45:00,95.44,95.46,95.34,95.34,6378.0,82.2222,82.2394,82.136,82.136,6378.0
2019-05-14 11:50:00,95.36,95.45,95.34,95.42,5248.0,82.1533,82.2308,82.136,82.205,5248.0
2019-05-14 11:55:00,95.42,95.42,95.35,95.4,9196.0,82.205,82.205,82.1447,82.1877,9196.0
2019-05-14 12:00:00,95.41,95.44,95.33,95.33,4107.0,82.1964,82.2222,82.1274,82.1274,4107.0
2019-05-14 12:05:00,95.34,95.36,95.21,95.23,4043.0,82.136,82.1533,82.024,82.0413,4043.0
2019-05-14 12:10:00,95.2,95.29,95.2,95.26,7642.0,82.0154,82.093,82.0154,82.0671,7642.0
2019-05-14 12:15:00,95.26,95.26,95.17,95.19,6194.0,82.0671,82.0671,81.9896,82.0068,6194.0
2019-05-14 12:20:00,95.19,95.27,95.18,95.23,4937.0,82.0068,82.0757,81.9982,82.0413,4937.0
2019-05-14 12:25:00,95.21,95.3,95.21,95.28,7138.0,82.024,82.1016,82.024,82.0844,7138.0
2019-05-14 12:30:00,95.26,95.28,95.21,95.26,6686.0,82.0671,82.0844,82.024,82.0671,6686.0
2019-05-14 12:35:00,95.26,95.36,95.25,95.35,4697.0,82.0671,82.1533,82.0585,82.1447,4697.0
2019-05-14 12:40:00,95.35,95.45,95.35,95.45,14325.0,82.1447,82.2308,82.1447,82.2308,14325.0
2019-05-14 12:45:00,95.45,95.51,95.44,95.5,12211.0,82.2308,82.2825,82.2222,82.2739,12211.0
2019-05-14 12:50:00,95.5,95.5,95.4,95.41,5298.0,82.2739,82.2739,82.1877,82.1964,5298.0
2019-05-14 12:55:00,95.42,95.49,95.4,95.42,9601.0,82.205,82.2653,82.1877,82.205,9601.0
2019-05-14 13:00:00,95.43,95.52,95.43,95.51,8453.0,82.2136,82.2911,82.2136,82.2825,8453.0
2019-05-14 13:05:00,95.52,95.57,95.5,95.57,6627.0,82.2911,82.3342,82.2739,82.3342,6627.0
2019-05-14 13:10:00,95.58,95.73,95.57,95.73,8984.0,82.3428,82.472,82.3342,82.472,8984.0
2019-05-14 13:15:00,95.72,95.72,95.55,95.61,6722.0,82.4634,82.4634,82.317,82.3687,6722.0
2019-05-14 13:20:00,95.61,95.69,95.6,95.65,7543.0,82.3687,82.4376,82.36,82.4031,7543.0
2019-05-14 13:25:00,95.65,95.65,95.51,95.51,3916.0,82.4031,82.4031,82.2825,82.2825,3916.0
2019-05-14 13:30:00,95.5,95.52,95.45,95.48,4304.0,82.2739,82.2911,82.2308,82.2567,4304.0
2019-05-14 13:35:00,95.49,95.52,95.43,95.47,5404.0,82.2653,82.2911,82.2136,82.248,5404.0
2019-05-14 13:40:00,95.48,95.51,95.44,95.45,5972.0,82.2567,82.2825,82.2222,82.2308,5972.0
2019-05-14 13:45:00,95.46,95.46,95.37,95.39,5079.0,82.2394,82.2394,82.1619,82.1791,5079.0
2019-05-14 13:50:00,95.4,95.45,95.32,95.36,6472.0,82.1877,82.2308,82.1188,82.1533,6472.0
2019-05-14 13:55:00,95.38,95.39,95.3,95.3,5509.0,82.1705,82.1791,82.1016,82.1016,5509.0
2019-05-14 14:00:00,95.27,95.29,95.21,95.21,8119.0,82.0757,82.093,82.024,82.024,8119.0
2019-05-14 14:05:00,95.19,95.28,95.16,95.28,6700.0,82.0068,82.0844,81.981,82.0844,6700.0
2019-05-14 14:10:00,95.33,95.34,95.27,95.32,5416.0,82.1274,82.136,82.0757,82.1188,5416.0
2019-05-14 14:15:00,95.3,95.49,95.3,95.47,6134.0,82.1016,82.2653,82.1016,82.248,6134.0
2019-05-14 14:20:00,95.47,95.49,95.43,95.45,4440.0,82.248,82.2653,82.2136,82.2308,4440.0
2019-05-14 14:25:00,95.44,95.51,95.42,95.45,7660.0,82.2222,82.2825,82.205,82.2308,7660.0
2019-05-14 14:30:00,95.45,95.45,95.35,95.37,5867.0,82.2308,82.2308,82.1447,82.1619,5867.0
2019-05-14 14:35:00,95.38,95.41,95.36,95.37,6912.0,82.1705,82.1964,82.1533,82.1619,6912.0
2019-05-14 14:40:00,95.39,95.4,95.31,95.31,11096.0,82.1791,82.1877,82.1102,82.1102,11096.0
2019-05-14 14:45:00,95.31,95.31,95.17,95.19,13958.0,82.1102,82.1102,81.9896,82.0068,13958.0
2019-05-14 14:50:00,95.19,95.21,95.04,95.04,23312.0,82.0068,82.024,81.8776,81.8776,23312.0
2019-05-14 14:55:00,95.05,95.15,95.05,95.09,12548.0,81.8862,81.9724,81.8862,81.9207,12548.0
2019-05-14 15:00:00,95.09,95.26,95.06,95.23,7584.0,81.9207,82.0671,81.8948,82.0413,7584.0
2019-05-14 15:05:00,95.23,95.27,95.15,95.26,5716.0,82.0413,82.0757,81.9724,82.0671,5716.0
2019-05-14 15:10:00,95.28,95.28,95.18,95.21,9406.0,82.0844,82.0844,81.9982,82.024,9406.0
2019-05-14 15:15:00,95.21,95.23,95.18,95.22,6446.0,82.024,82.0413,81.9982,82.0327,6446.0
2019-05-14 15:20:00,95.23,95.26,95.15,95.21,10279.0,82.0413,82.0671,81.9724,82.024,10279.0
2019-05-14 15:25:00,95.2,95.28,95.19,95.22,7447.0,82.0154,82.0844,82.0068,82.0327,7447.0
2019-05-14 15:30:00,95.21,95.21,94.93,94.96,17808.0,82.024,82.024,81.7828,81.8087,17808.0
2019-05-14 15:35:00,94.95,95.0,94.91,94.97,15069.0,81.8001,81.8431,81.7656,81.8173,15069.0
2019-05-14 15:40:00,94.97,95.07,94.96,94.96,15083.0,81.8173,81.9034,81.8087,81.8087,15083.0
2019-05-14 15:45:00,94.96,94.96,94.81,94.81,23667.0,81.8087,81.8087,81.6794,81.6794,23667.0
2019-05-14 15:50:00,94.8,94.8,94.66,94.79,42413.0,81.6708,81.6708,81.5502,81.6622,42413.0
2019-05-14 15:55:00,94.79,94.82,94.6,94.74,171081.0,81.6622,81.6881,81.4985,81.6191,171081.0
2019-05-15 09:30:00,94.43,95.23,94.43,95.11,85545.0,81.3521,82.0413,81.3521,81.9379,85545.0
2019-05-15 09:35:00,95.17,95.69,95.0,95.63,41357.0,81.9896,82.4376,81.8431,82.3859,41357.0
2019-05-15 09:40:00,95.69,96.0,95.54,95.95,38204.0,82.4376,82.7046,82.3083,82.6616,38204.0
2019-05-15 09:45:00,95.91,96.06,95.68,95.91,20145.0,82.6271,82.7563,82.429,82.6271,20145.0
2019-05-15 09:50:00,95.91,96.05,95.86,95.97,11648.0,82.6271,82.7477,82.584,82.6788,11648.0
2019-05-15 09:55:00,95.92,96.04,95.75,95.99,31821.0,82.6357,82.7391,82.4893,82.696,31821.0
2019-05-15 10:00:00,95.98,95.99,95.38,95.39,58880.0,82.6874,82.696,82.1705,82.1791,58880.0
2019-05-15 10:05:00,95.41,95.43,95.29,95.37,15238.0,82.1964,82.2136,82.093,82.1619,15238.0
2019-05-15 10:10:00,95.37,95.55,95.2,95.55,48440.0,82.1619,82.317,82.0154,82.317,48440.0
2019-05-15 10:15:00,95.51,95.59,95.33,95.45,18919.0,82.2825,82.3514,82.1274,82.2308,18919.0
2019-05-15 10:20:00,95.41,95.5,95.3,95.44,10446.0,82.1964,82.2739,82.1016,82.2222,10446.0
2019-05-15 10:25:00,95.44,95.53,95.33,95.51,12178.0,82.2222,82.2997,82.1274,82.2825,12178.0
2019-05-15 10:30:00,95.51,95.61,95.45,95.53,6141.0,82.2825,82.3687,82.2308,82.2997,6141.0
2019-05-15 10:35:00,95.55,95.56,95.29,95.29,14547.0,82.317,82.3256,82.093,82.093,14547.0
2019-05-15 10:40:00,95.29,95.5,95.29,95.5,11086.0,82.093,82.2739,82.093,82.2739,11086.0
2019-05-15 10:45:00,95.45,95.72,95.43,95.72,15854.0,82.2308,82.4634,82.2136,82.4634,15854.0
2019-05-15 10:50:00,95.74,95.82,95.63,95.81,15612.0,82.4806,82.5496,82.3859,82.541,15612.0
2019-05-15 10:55:00,95.84,95.84,95.73,95.75,6646.0,82.5668,82.5668,82.472,82.4893,6646.0
2019-05-15 11:00:00,95.77,95.82,95.63,95.65,7974.0,82.5065,82.5496,82.3859,82.4031,7974.0
2019-05-15 11:05:00,95.65,95.71,95.58,95.61,19548.0,82.4031,82.4548,82.3428,82.3687,19548.0
2019-05-15 11:10:00,95.59,95.72,95.59,95.71,31610.0,82.3514,82.4634,82.3514,82.4548,31610.0
2019-05-15 11:15:00,95.71,95.82,95.67,95.81,12100.0,82.4548,82.5496,82.4203,82.541,12100.0
2019-05-15 11:20:00,95.81,95.88,95.79,95.82,6700.0,82.541,82.6013,82.5237,82.5496,6700.0
2019-05-15 11:25:00,95.85,95.97,95.83,95.86,10005.0,82.5754,82.6788,82.5582,82.584,10005.0
2019-05-15 11:30:00,95.89,95.91,95.74,95.85,7370.0,82.6099,82.6271,82.4806,82.5754,7370.0
2019-05-15 11:35:00,95.84,95.9,95.8,95.81,4656.0,82.5668,82.6185,82.5323,82.541,4656.0
2019-05-15 11:40:00,95.82,95.93,95.82,95.91,7958.0,82.5496,82.6443,82.5496,82.6271,7958.0
2019-05-15 11:45:00,95.92,95.93,95.84,95.87,6570.0,82.6357,82.6443,82.5668,82.5926,6570.0
2019-05-15 11:50:00,95.88,95.97,95.85,95.96,10500.0,82.6013,82.6788,82.5754,82.6702,10500.0
2019-05-15 11:55:00,95.95,95.96,95.82,95.84,12632.0,82.6616,82.6702,82.5496,82.5668,12632.0
2019-05-15 12:00:00,95.85,95.9,95.82,95.85,4805.0,82.5754,82.6185,82.5496,82.5754,4805.0
2019-05-15 12:05:00,95.85,95.88,95.79,95.87,5723.0,82.5754,82.6013,82.5237,82.5926,5723.0
2019-05-15 12:10:00,95.87,95.9,95.77,95.9,9684.0,82.5926,82.6185,82.5065,82.6185,9684.0
2019-05-15 12:15:00,95.9,95.93,95.8,95.82,20587.0,82.6185,82.6443,82.5323,82.5496,20587.0
2019-05-15 12:20:00,95.82,95.92,95.78,95.89,26732.0,82.5496,82.6357,82.5151,82.6099,26732.0
2019-05-15 12:25:00,95.86,95.93,95.82,95.86,55053.0,82.584,82.6443,82.5496,82.584,55053.0
2019-05-15 12:30:00,95.86,95.95,95.82,95.94,25397.0,82.584,82.6616,82.5496,82.6529,25397.0
2019-05-15 12:35:00,95.94,95.97,95.85,95.91,6550.0,82.6529,82.6788,82.5754,82.6271,6550.0
2019-05-15 12:40:00,95.93,96.04,95.93,96.01,6300.0,82.6443,82.7391,82.6443,82.7133,6300.0
2019-05-15 12:45:00,96.04,96.09,96.03,96.05,3500.0,82.7391,82.7822,82.7305,82.7477,3500.0
2019-05-15 12:50:00,96.03,96.04,95.9,95.93,6085.0,82.7305,82.7391,82.6185,82.6443,6085.0
2019-05-15 12:55:00,95.93,95.93,95.82,95.87,6207.0,82.6443,82.6443,82.5496,82.5926,6207.0
2019-05-15 13:00:00,95.87,95.89,95.82,95.82,8100.0,82.5926,82.6099,82.5496,82.5496,8100.0
2019-05-15 13:05:00,95.82,95.87,95.75,95.76,5766.0,82.5496,82.5926,82.4893,82.4979,5766.0
2019-05-15 13:10:00,95.77,95.84,95.77,95.8,4015.0,82.5065,82.5668,82.5065,82.5323,4015.0
2019-05-15 13:15:00,95.78,95.79,95.65,95.71,6431.0,82.5151,82.5237,82.4031,82.4548,6431.0
2019-05-15 13:20:00,95.72,95.72,95.58,95.58,8185.0,82.4634,82.4634,82.3428,82.3428,8185.0
2019-05-15 13:25:00,95.6,95.64,95.54,95.55,4400.0,82.36,82.3945,82.3083,82.317,4400.0
2019-05-15 13:30:00,95.57,95.74,95.57,95.74,6540.0,82.3342,82.4806,82.3342,82.4806,6540.0
2019-05-15 13:35:00,95.74,95.76,95.64,95.7,9244.0,82.4806,82.4979,82.3945,82.4462,9244.0
2019-05-15 13:40:00,95.71,95.71,95.55,95.6,6207.0,82.4548,82.4548,82.317,82.36,6207.0
2019-05-15 13:45:00,95.62,95.7,95.61,95.68,6303.0,82.3773,82.4462,82.3687,82.429,6303.0
2019-05-15 13:50:00,95.69,95.69,95.61,95.64,4200.0,82.4376,82.4376,82.3687,82.3945,4200.0
2019-05-15 13:55:00,95.66,95.81,95.64,95.79,15011.0,82.4117,82.541,82.3945,82.5237,15011.0
2019-05-15 14:00:00,95.8,95.86,95.76,95.78,10713.0,82.5323,82.584,82.4979,82.5151,10713.0
2019-05-15 14:05:00,95.8,95.83,95.75,95.78,5645.0,82.5323,82.5582,82.4893,82.5151,5645.0
2019-05-15 14:10:00,95.78,95.84,95.77,95.8,4062.0,82.5151,82.5668,82.5065,82.5323,4062.0
2019-05-15 14:15:00,95.8,95.8,95.72,95.74,6172.0,82.5323,82.5323,82.4634,82.4806,6172.0
2019-05-15 14:20:00,95.76,95.86,95.76,95.84,5455.0,82.4979,82.584,82.4979,82.5668,5455.0
2019-05-15 14:25:00,95.84,95.85,95.72,95.77,6270.0,82.5668,82.5754,82.4634,82.5065,6270.0
2019-05-15 14:30:00,95.8,95.92,95.79,95.91,8425.0,82.5323,82.6357,82.5237,82.6271,8425.0
2019-05-15 14:35:00,95.9,95.93,95.87,95.93,4917.0,82.6185,82.6443,82.5926,82.6443,4917.0
2019-05-15 14:40:00,95.92,95.94,95.89,95.91,5109.0,82.6357,82.6529,82.6099,82.6271,5109.0
2019-05-15 14:45:00,95.92,96.01,95.9,95.99,5502.0,82.6357,82.7133,82.6185,82.696,5502.0
2019-05-15 14:50:00,95.99,96.01,95.85,95.85,6075.0,82.696,82.7133,82.5754,82.5754,6075.0
2019-05-15 14:55:00,95.87,95.92,95.84,95.88,5405.0,82.5926,82.6357,82.5668,82.6013,5405.0
2019-05-15 15:00:00,95.86,95.88,95.77,95.8,6790.0,82.584,82.6013,82.5065,82.5323,6790.0
2019-05-15 15:05:00,95.8,95.86,95.77,95.8,10112.0,82.5323,82.584,82.5065,82.5323,10112.0
2019-05-15 15:10:00,95.8,95.81,95.7,95.73,7405.0,82.5323,82.541,82.4462,82.472,7405.0
2019-05-15 15:15:00,95.73,95.83,95.72,95.8,11976.0,82.472,82.5582,82.4634,82.5323,11976.0
2019-05-15 15:20:00,95.8,95.84,95.78,95.83,43073.0,82.5323,82.5668,82.5151,82.5582,43073.0
2019-05-15 15:25:00,95.83,95.85,95.77,95.79,27870.0,82.5582,82.5754,82.5065,82.5237,27870.0
2019-05-15 15:30:00,95.8,95.85,95.71,95.76,21941.0,82.5323,82.5754,82.4548,82.4979,21941.0
2019-05-15 15:35:00,95.76,95.79,95.64,95.72,15455.0,82.4979,82.5237,82.3945,82.4634,15455.0
2019-05-15 15:40:00,95.69,95.7,95.61,95.62,31698.0,82.4376,82.4462,82.3687,82.3773,31698.0
2019-05-15 15:45:00,95.61,95.61,95.51,95.53,27021.0,82.3687,82.3687,82.2825,82.2997,27021.0
2019-05-15 15:50:00,95.51,95.62,95.48,95.59,29245.0,82.2825,82.3773,82.2567,82.3514,29245.0
2019-05-15 15:55:00,95.6,95.6,95.46,95.5,57326.0,82.36,82.36,82.2394,82.2739,57326.0
2019-05-16 09:30:00,95.6,96.0,95.5,95.73,20368.0,82.36,82.7046,82.2739,82.472,20368.0
2019-05-16 09:35:00,95.78,96.1,95.78,95.95,9310.0,82.5151,82.7908,82.5151,82.6616,9310.0
2019-05-16 09:40:00,96.0,96.32,95.99,96.32,12103.0,82.7046,82.9803,82.696,82.9803,12103.0
2019-05-16 09:45:00,96.26,96.46,96.16,96.35,8276.0,82.9286,83.1009,82.8425,83.0062,8276.0
2019-05-16 09:50:00,96.36,96.47,96.32,96.37,7382.0,83.0148,83.1095,82.9803,83.0234,7382.0
2019-05-16 09:55:00,96.4,96.74,96.38,96.67,16869.0,83.0492,83.3422,83.032,83.2818,16869.0
2019-05-16 10:00:00,96.61,96.61,96.48,96.52,9172.0,83.2302,83.2302,83.1182,83.1526,9172.0
2019-05-16 10:05:00,96.54,96.62,96.46,96.51,6123.0,83.1699,83.2388,83.1009,83.144,6123.0
2019-05-16 10:10:00,96.47,96.5,96.25,96.29,10480.0,83.1095,83.1354,82.92,82.9545,10480.0
2019-05-16 10:15:00,96.28,96.34,96.18,96.33,8050.0,82.9459,82.9976,82.8597,82.9889,8050.0
2019-05-16 10:20:00,96.33,96.39,96.27,96.3,9259.0,82.9889,83.0406,82.9372,82.9631,9259.0
2019-05-16 10:25:00,96.32,96.46,96.27,96.43,12005.0,82.9803,83.1009,82.9372,83.0751,12005.0
2019-05-16 10:30:00,96.44,96.44,96.18,96.2,19406.0,83.0837,83.0837,82.8597,82.8769,19406.0
2019-05-16 10:35:00,96.18,96.22,96.14,96.16,12862.0,82.8597,82.8942,82.8253,82.8425,12862.0
2019-05-16 10:40:00,96.16,96.22,96.16,96.18,17057.0,82.8425,82.8942,82.8425,82.8597,17057.0
2019-05-16 10:45:00,96.17,96.22,96.06,96.13,28812.0,82.8511,82.8942,82.7563,82.8166,28812.0
2019-05-16 10:50:00,96.14,96.23,96.09,96.23,14312.0,82.8253,82.9028,82.7822,82.9028,14312.0
2019-05-16 10:55:00,96.23,96.41,96.23,96.41,5579.0,82.9028,83.0579,82.9028,83.0579,5579.0
2019-05-16 11:00:00,96.4,96.48,96.32,96.32,6966.0,83.0492,83.1182,82.9803,82.9803,6966.0
2019-05-16 11:05:00,96.35,96.37,96.23,96.26,11414.0,83.0062,83.0234,82.9028,82.9286,11414.0
2019-05-16 11:10:00,96.28,96.37,96.26,96.35,16588.0,82.9459,83.0234,82.9286,83.0062,16588.0
2019-05-16 11:15:00,96.36,96.39,96.29,96.36,7276.0,83.0148,83.0406,82.9545,83.0148,7276.0
2019-05-16 11:20:00,96.38,96.46,96.33,96.33,6978.0,83.032,83.1009,82.9889,82.9889,6978.0
2019-05-16 11:25:00,96.33,96.36,96.26,96.28,6975.0,82.9889,83.0148,82.9286,82.9459,6975.0
2019-05-16 11:30:00,96.29,96.47,96.28,96.47,18865.0,82.9545,83.1095,82.9459,83.1095,18865.0
2019-05-16 11:35:00,96.47,96.47,96.36,96.37,11626.0,83.1095,83.1095,83.0148,83.0234,11626.0
2019-05-16 11:40:00,96.37,96.45,96.37,96.44,4935.0,83.0234,83.0923,83.0234,83.0837,4935.0
2019-05-16 11:45:00,96.44,96.44,96.25,96.26,6550.0,83.0837,83.0837,82.92,82.9286,6550.0
2019-05-16 11:50:00,96.26,96.32,96.21,96.21,5000.0,82.9286,82.9803,82.8856,82.8856,5000.0
2019-05-16 11:55:00,96.24,96.31,96.22,96.28,9034.0,82.9114,82.9717,82.8942,82.9459,9034.0
2019-05-16 12:00:00,96.27,96.27,96.2,96.24,7431.0,82.9372,82.9372,82.8769,82.9114,7431.0
2019-05-16 12:05:00,96.25,96.31,96.2,96.31,4800.0,82.92,82.9717,82.8769,82.9717,4800.0
2019-05-16 12:10:00,96.31,96.33,96.24,96.33,3615.0,82.9717,82.9889,82.9114,82.9889,3615.0
2019-05-16 12:15:00,96.34,96.4,96.34,96.34,5818.0,82.9976,83.0492,82.9976,82.9976,5818.0
2019-05-16 12:20:00,96.38,96.38,96.34,96.35,4400.0,83.032,83.032,82.9976,83.0062,4400.0
2019-05-16 12:25:00,96.35,96.45,96.35,96.37,6161.0,83.0062,83.0923,83.0062,83.0234,6161.0
2019-05-16 12:30:00,96.38,96.38,96.3,96.33,7758.0,83.032,83.032,82.9631,82.9889,7758.0
2019-05-16 12:35:00,96.36,96.37,96.31,96.33,3085.0,83.0148,83.0234,82.9717,82.9889,3085.0
2019-05-16 12:40:00,96.35,96.38,96.21,96.22,9444.0,83.0062,83.032,82.8856,82.8942,9444.0
2019-05-16 12:45:00,96.23,96.27,96.19,96.25,8513.0,82.9028,82.9372,82.8683,82.92,8513.0
2019-05-16 12:50:00,96.23,96.26,96.13,96.21,34377.0,82.9028,82.9286,82.8166,82.8856,34377.0
2019-05-16 12:55:00,96.21,96.3,96.21,96.23,7354.0,82.8856,82.9631,82.8856,82.9028,7354.0
2019-05-16 13:00:00,96.23,96.31,96.23,96.3,15178.0,82.9028,82.9717,82.9028,82.9631,15178.0
2019-05-16 13:05:00,96.3,96.39,96.27,96.34,5100.0,82.9631,83.0406,82.9372,82.9976,5100.0
2019-05-16 13:10:00,96.36,96.48,96.36,96.45,5950.0,83.0148,83.1182,83.0148,83.0923,5950.0
2019-05-16 13:15:00,96.45,96.54,96.44,96.53,6652.0,83.0923,83.1699,83.0837,83.1612,6652.0
2019-05-16 13:20:00,96.52,96.58,96.49,96.52,6804.0,83.1526,83.2043,83.1268,83.1526,6804.0
2019-05-16 13:25:00,96.51,96.61,96.48,96.6,7131.0,83.144,83.2302,83.1182,83.2215,7131.0
2019-05-16 13:30:00,96.59,96.59,96.47,96.5,10323.0,83.2129,83.2129,83.1095,83.1354,10323.0
2019-05-16 13:35:00,96.49,96.51,96.44,96.44,6964.0,83.1268,83.144,83.0837,83.0837,6964.0
2019-05-16 13:40:00,96.43,96.51,96.42,96.46,8584.0,83.0751,83.144,83.0665,83.1009,8584.0
2019-05-16 13:45:00,96.47,96.48,96.41,96.43,7976.0,83.1095,83.1182,83.0579,83.0751,7976.0
2019-05-16 13:50:00,96.42,96.45,96.41,96.43,8981.0,83.0665,83.0923,83.0579,83.0751,8981.0
2019-05-16 13:55:00,96.42,96.48,96.41,96.42,14396.0,83.0665,83.1182,83.0579,83.0665,14396.0
2019-05-16 14:00:00,96.42,96.44,96.36,96.36,9992.0,83.0665,83.0837,83.0148,83.0148,9992.0
2019-05-16 14:05:00,96.39,96.43,96.37,96.38,5300.0,83.0406,83.0751,83.0234,83.032,5300.0
2019-05-16 14:10:00,96.38,96.4,96.34,96.37,4900.0,83.032,83.0492,82.9976,83.0234,4900.0
2019-05-16 14:15:00,96.37,96.42,96.36,96.4,4900.0,83.0234,83.0665,83.0148,83.0492,4900.0
2019-05-16 14:20:00,96.38,96.38,96.33,96.37,4365.0,83.032,83.032,82.9889,83.0234,4365.0
2019-05-16 14:25:00,96.37,96.46,96.37,96.45,7768.0,83.0234,83.1009,83.0234,83.0923,7768.0
2019-05-16 14:30:00,96.46,96.5,96.43,96.44,5706.0,83.1009,83.1354,83.0751,83.0837,5706.0
2019-05-16 14:35:00,96.44,96.46,96.39,96.4,3900.0,83.0837,83.1009,83.0406,83.0492,3900.0
2019-05-16 14:40:00,96.41,96.41,96.28,96.29,9898.0,83.0579,83.0579,82.9459,82.9545,9898.0
2019-05-16 14:45:00,96.29,96.3,96.23,96.23,18077.0,82.9545,82.9631,82.9028,82.9028,18077.0
2019-05-16 14:50:00,96.24,96.26,96.17,96.18,95208.0,82.9114,82.9286,82.8511,82.8597,95208.0
2019-05-16 14:55:00,96.15,96.19,96.13,96.18,9560.0,82.8339,82.8683,82.8166,82.8597,9560.0
2019-05-16 15:00:00,96.17,96.2,96.13,96.14,11018.0,82.8511,82.8769,82.8166,82.8253,11018.0
2019-05-16 15:05:00,96.15,96.15,95.93,95.99,17900.0,82.8339,82.8339,82.6443,82.696,17900.0
2019-05-16 15:10:00,96.0,96.02,95.92,95.95,7190.0,82.7046,82.7219,82.6357,82.6616,7190.0
2019-05-16 15:15:00,95.97,95.98,95.89,95.9,9290.0,82.6788,82.6874,82.6099,82.6185,9290.0
2019-05-16 15:20:00,95.91,95.98,95.89,95.98,7744.0,82.6271,82.6874,82.6099,82.6874,7744.0
2019-05-16 15:25:00,95.99,96.07,95.97,96.05,7520.0,82.696,82.7649,82.6788,82.7477,7520.0
2019-05-16 15:30:00,96.05,96.05,95.95,95.99,15479.0,82.7477,82.7477,82.6616,82.696,15479.0
2019-05-16 15:35:00,96.0,96.01,95.88,95.88,12772.0,82.7046,82.7133,82.6013,82.6013,12772.0
2019-05-16 15:40:00,95.89,95.91,95.68,95.7,22452.0,82.6099,82.6271,82.429,82.4462,22452.0
2019-05-16 15:45:00,95.69,95.8,95.67,95.74,27905.0,82.4376,82.5323,82.4203,82.4806,27905.0
2019-05-16 15:50:00,95.74,95.87,95.69,95.85,35765.0,82.4806,82.5926,82.4376,82.5754,35765.0
2019-05-16 15:55:00,95.83,95.91,95.8,95.86,151792.0,82.5582,82.6271,82.5323,82.584,151792.0
2019-05-17 09:30:00,95.02,95.67,95.02,95.6,60181.0,81.8604,82.4203,81.8604,82.36,60181.0
2019-05-17 09:35:00,95.53,95.64,95.49,95.52,7573.0,82.2997,82.3945,82.2653,82.2911,7573.0
2019-05-17 09:40:00,95.59,95.76,95.46,95.46,8510.0,82.3514,82.4979,82.2394,82.2394,8510.0
2019-05-17 09:45:00,95.49,95.64,95.48,95.54,7800.0,82.2653,82.3945,82.2567,82.3083,7800.0
2019-05-17 09:50:00,95.52,95.55,95.36,95.5,8441.0,82.2911,82.317,82.1533,82.2739,8441.0
2019-05-17 09:55:00,95.5,95.51,95.39,95.46,6281.0,82.2739,82.2825,82.1791,82.2394,6281.0
2019-05-17 10:00:00,95.49,95.75,95.49,95.63,5613.0,82.2653,82.4893,82.2653,82.3859,5613.0
2019-05-17 10:05:00,95.62,95.76,95.6,95.75,5988.0,82.3773,82.4979,82.36,82.4893,5988.0
2019-05-17 10:10:00,95.71,95.76,95.55,95.58,7340.0,82.4548,82.4979,82.317,82.3428,7340.0
2019-05-17 10:15:00,95.58,95.77,95.54,95.71,18194.0,82.3428,82.5065,82.3083,82.4548,18194.0
2019-05-17 10:20:00,95.71,95.8,95.69,95.75,10256.0,82.4548,82.5323,82.4376,82.4893,10256.0
2019-05-17 10:25:00,95.75,95.79,95.67,95.76,9371.0,82.4893,82.5237,82.4203,82.4979,9371.0
2019-05-17 10:30:00,95.75,95.85,95.72,95.85,6978.0,82.4893,82.5754,82.4634,82.5754,6978.0
2019-05-17 10:35:00,95.84,95.85,95.71,95.81,6478.0,82.5668,82.5754,82.4548,82.541,6478.0
2019-05-17 10:40:00,95.85,95.92,95.77,95.81,10339.0,82.5754,82.6357,82.5065,82.541,10339.0
2019-05-17 10:45:00,95.83,95.98,95.83,95.98,5693.0,82.5582,82.6874,82.5582,82.6874,5693.0
2019-05-17 10:50:00,96.0,96.16,96.0,96.16,5794.0,82.7046,82.8425,82.7046,82.8425,5794.0
2019-05-17 10:55:00,96.12,96.28,96.07,96.14,6138.0,82.808,82.9459,82.7649,82.8253,6138.0
2019-05-17 11:00:00,96.15,96.18,96.1,96.1,4615.0,82.8339,82.8597,82.7908,82.7908,4615.0
2019-05-17 11:05:00,96.11,96.24,96.11,96.22,6156.0,82.7994,82.9114,82.7994,82.8942,6156.0
2019-05-17 11:10:00,96.23,96.24,96.11,96.14,4832.0,82.9028,82.9114,82.7994,82.8253,4832.0
2019-05-17 11:15:00,96.15,96.26,96.09,96.09,5253.0,82.8339,82.9286,82.7822,82.7822,5253.0
2019-05-17 11:20:00,96.09,96.13,95.98,95.98,12411.0,82.7822,82.8166,82.6874,82.6874,12411.0
2019-05-17 11:25:00,95.98,96.07,95.92,96.02,28365.0,82.6874,82.7649,82.6357,82.7219,28365.0
2019-05-17 11:30:00,96.05,96.11,96.0,96.01,21687.0,82.7477,82.7994,82.7046,82.7133,21687.0
2019-05-17 11:35:00,95.98,95.99,95.84,95.94,10566.0,82.6874,82.696,82.5668,82.6529,10566.0
2019-05-17 11:40:00,95.94,95.94,95.78,95.91,4799.0,82.6529,82.6529,82.5151,82.6271,4799.0
2019-05-17 11:45:00,95.9,95.9,95.81,95.85,9725.0,82.6185,82.6185,82.541,82.5754,9725.0
2019-05-17 11:50:00,95.85,95.92,95.81,95.92,5625.0,82.5754,82.6357,82.541,82.6357,5625.0
2019-05-17 11:55:00,95.92,95.99,95.91,95.99,6800.0,82.6357,82.696,82.6271,82.696,6800.0
2019-05-17 12:00:00,96.01,96.06,95.96,95.96,3625.0,82.7133,82.7563,82.6702,82.6702,3625.0
2019-05-17 12:05:00,95.93,95.93,95.85,95.87,5339.0,82.6443,82.6443,82.5754,82.5926,5339.0
2019-05-17 12:10:00,95.85,95.88,95.77,95.78,7100.0,82.5754,82.6013,82.5065,82.5151,7100.0
2019-05-17 12:15:00,95.78,95.87,95.78,95.85,8771.0,82.5151,82.5926,82.5151,82.5754,8771.0
2019-05-17 12:20:00,95.87,95.93,95.85,95.93,5002.0,82.5926,82.6443,82.5754,82.6443,5002.0
2019-05-17 12:25:00,95.94,95.96,95.83,95.85,13366.0,82.6529,82.6702,82.5582,82.5754,13366.0
2019-05-17 12:30:00,95.85,95.86,95.74,95.8,15129.0,82.5754,82.584,82.4806,82.5323,15129.0
2019-05-17 12:35:00,95.82,95.88,95.82,95.87,4633.0,82.5496,82.6013,82.5496,82.5926,4633.0
2019-05-17 12:40:00,95.86,95.98,95.84,95.93,3600.0,82.584,82.6874,82.5668,82.6443,3600.0
2019-05-17 12:45:00,95.93,95.99,95.88,95.97,3949.0,82.6443,82.696,82.6013,82.6788,3949.0
2019-05-17 12:50:00,95.97,96.02,95.94,96.02,3474.0,82.6788,82.7219,82.6529,82.7219,3474.0
2019-05-17 12:55:00,96.02,96.02,95.96,95.99,4075.0,82.7219,82.7219,82.6702,82.696,4075.0
2019-05-17 13:00:00,95.99,96.06,95.97,95.97,4800.0,82.696,82.7563,82.6788,82.6788,4800.0
2019-05-17 13:05:00,95.99,96.09,95.99,96.08,2831.0,82.696,82.7822,82.696,82.7736,2831.0
2019-05-17 13:10:00,96.1,96.12,96.07,96.1,2400.0,82.7908,82.808,82.7649,82.7908,2400.0
2019-05-17 13:15:00,96.1,96.16,96.02,96.03,4702.0,82.7908,82.8425,82.7219,82.7305,4702.0
2019-05-17 13:20:00,96.05,96.06,96.01,96.03,5540.0,82.7477,82.7563,82.7133,82.7305,5540.0
2019-05-17 13:25:00,96.01,96.07,96.01,96.02,3469.0,82.7133,82.7649,82.7133,82.7219,3469.0
2019-05-17 13:30:00,96.02,96.06,95.96,96.05,9422.0,82.7219,82.7563,82.6702,82.7477,9422.0
2019-05-17 13:35:00,96.06,96.13,96.06,96.13,3401.0,82.7563,82.8166,82.7563,82.8166,3401.0
2019-05-17 13:40:00,96.17,96.17,95.99,96.02,8070.0,82.8511,82.8511,82.696,82.7219,8070.0
2019-05-17 13:45:00,96.04,96.08,95.98,96.03,6051.0,82.7391,82.7736,82.6874,82.7305,6051.0
2019-05-17 13:50:00,96.03,96.1,96.01,96.08,5000.0,82.7305,82.7908,82.7133,82.7736,5000.0
2019-05-17 13:55:00,96.08,96.14,96.05,96.09,6196.0,82.7736,82.8253,82.7477,82.7822,6196.0
2019-05-17 14:00:00,96.08,96.11,96.0,96.07,9965.0,82.7736,82.7994,82.7046,82.7649,9965.0
2019-05-17 14:05:00,96.07,96.07,96.0,96.05,8700.0,82.7649,82.7649,82.7046,82.7477,8700.0
2019-05-17 14:10:00,96.05,96.05,95.95,95.95,6843.0,82.7477,82.7477,82.6616,82.6616,6843.0
2019-05-17 14:15:00,95.95,96.02,95.92,96.01,8639.0,82.6616,82.7219,82.6357,82.7133,8639.0
2019-05-17 14:20:00,96.0,96.07,96.0,96.07,3900.0,82.7046,82.7649,82.7046,82.7649,3900.0
2019-05-17 14:25:00,96.06,96.07,95.99,96.0,6438.0,82.7563,82.7649,82.696,82.7046,6438.0
2019-05-17 14:30:00,96.02,96.02,95.93,95.95,5861.0,82.7219,82.7219,82.6443,82.6616,5861.0
2019-05-17 14:35:00,95.97,96.03,95.97,95.99,15476.0,82.6788,82.7305,82.6788,82.696,15476.0
2019-05-17 14:40:00,96.0,96.05,95.94,96.05,6380.0,82.7046,82.7477,82.6529,82.7477,6380.0
2019-05-17 14:45:00,96.05,96.11,96.01,96.1,8482.0,82.7477,82.7994,82.7133,82.7908,8482.0
2019-05-17 14:50:00,96.1,96.16,96.07,96.07,11158.0,82.7908,82.8425,82.7649,82.7649,11158.0
2019-05-17 14:55:00,96.11,96.17,96.1,96.15,5160.0,82.7994,82.8511,82.7908,82.8339,5160.0
2019-05-17 15:00:00,96.14,96.15,95.92,95.92,11313.0,82.8253,82.8339,82.6357,82.6357,11313.0
2019-05-17 15:05:00,95.92,95.92,95.75,95.75,13528.0,82.6357,82.6357,82.4893,82.4893,13528.0
2019-05-17 15:10:00,95.75,95.87,95.69,95.87,18070.0,82.4893,82.5926,82.4376,82.5926,18070.0
2019-05-17 15:15:00,95.84,95.85,95.76,95.78,11111.0,82.5668,82.5754,82.4979,82.5151,11111.0
2019-05-17 15:20:00,95.78,95.82,95.72,95.82,13320.0,82.5151,82.5496,82.4634,82.5496,13320.0
2019-05-17 15:25:00,95.82,95.85,95.71,95.82,11167.0,82.5496,82.5754,82.4548,82.5496,11167.0
2019-05-17 15:30:00,95.82,95.82,95.65,95.67,14173.0,82.5496,82.5496,82.4031,82.4203,14173.0
2019-05-17 15:35:00,95.68,95.73,95.64,95.64,19698.0,82.429,82.472,82.3945,82.3945,19698.0
2019-05-17 15:40:00,95.64,95.76,95.45,95.69,20709.0,82.3945,82.4979,82.2308,82.4376,20709.0
2019-05-17 15:45:00,95.69,95.75,95.59,95.65,34094.0,82.4376,82.4893,82.3514,82.4031,34094.0
2019-05-17 15:50:00,95.64,95.7,95.56,95.59,23178.0,82.3945,82.4462,82.3256,82.3514,23178.0
2019-05-17 15:55:00,95.57,95.74,95.57,95.6,67372.0,82.3342,82.4806,82.3342,82.36,67372.0
2019-05-20 09:30:00,95.53,95.71,95.44,95.56,15749.0,82.2997,82.4548,82.2222,82.3256,15749.0
2019-05-20 09:35:00,95.86,95.86,95.68,95.77,5800.0,82.584,82.584,82.429,82.5065,5800.0
2019-05-20 09:40:00,95.78,95.88,95.77,95.83,4000.0,82.5151,82.6013,82.5065,82.5582,4000.0
2019-05-20 09:45:00,95.89,96.0,95.79,95.79,3465.0,82.6099,82.7046,82.5237,82.5237,3465.0
2019-05-20 09:50:00,95.69,95.81,95.68,95.81,3956.0,82.4376,82.541,82.429,82.541,3956.0
2019-05-20 09:55:00,95.86,96.19,95.86,96.19,6323.0,82.584,82.8683,82.584,82.8683,6323.0
2019-05-20 10:00:00,96.1,96.19,96.1,96.1,5044.0,82.7908,82.8683,82.7908,82.7908,5044.0
2019-05-20 10:05:00,96.13,96.17,96.04,96.11,6748.0,82.8166,82.8511,82.7391,82.7994,6748.0
2019-05-20 10:10:00,96.14,96.18,96.06,96.12,4695.0,82.8253,82.8597,82.7563,82.808,4695.0
2019-05-20 10:15:00,96.1,96.12,96.01,96.06,5599.0,82.7908,82.808,82.7133,82.7563,5599.0
2019-05-20 10:20:00,96.08,96.28,96.06,96.27,7922.0,82.7736,82.9459,82.7563,82.9372,7922.0
2019-05-20 10:25:00,96.23,96.34,96.22,96.34,4943.0,82.9028,82.9976,82.8942,82.9976,4943.0
2019-05-20 10:30:00,96.3,96.41,96.26,96.36,2113.0,82.9631,83.0579,82.9286,83.0148,2113.0
2019-05-20 10:35:00,96.4,96.43,96.33,96.35,4000.0,83.0492,83.0751,82.9889,83.0062,4000.0
2019-05-20 10:40:00,96.33,96.41,96.32,96.34,3479.0,82.9889,83.0579,82.9803,82.9976,3479.0
2019-05-20 10:45:00,96.34,96.43,96.31,96.37,5100.0,82.9976,83.0751,82.9717,83.0234,5100.0
2019-05-20 10:50:00,96.35,96.36,96.28,96.34,3767.0,83.0062,83.0148,82.9459,82.9976,3767.0
2019-05-20 10:55:00,96.36,96.45,96.33,96.41,15273.0,83.0148,83.0923,82.9889,83.0579,15273.0
2019-05-20 11:00:00,96.45,96.47,96.24,96.24,6529.0,83.0923,83.1095,82.9114,82.9114,6529.0
2019-05-20 11:05:00,96.26,96.32,96.19,96.27,8255.0,82.9286,82.9803,82.8683,82.9372,8255.0
2019-05-20 11:10:00,96.28,96.34,96.25,96.32,4835.0,82.9459,82.9976,82.92,82.9803,4835.0
2019-05-20 11:15:00,96.32,96.34,96.26,96.3,6590.0,82.9803,82.9976,82.9286,82.9631,6590.0
2019-05-20 11:20:00,96.3,96.37,96.25,96.36,43557.0,82.9631,83.0234,82.92,83.0148,43557.0
2019-05-20 11:25:00,96.37,96.45,96.35,96.37,9653.0,83.0234,83.0923,83.0062,83.0234,9653.0
2019-05-20 11:30:00,96.37,96.48,96.36,96.38,7873.0,83.0234,83.1182,83.0148,83.032,7873.0
2019-05-20 11:35:00,96.36,96.36,96.1,96.11,6471.0,83.0148,83.0148,82.7908,82.7994,6471.0
2019-05-20 11:40:00,96.14,96.18,96.11,96.18,8700.0,82.8253,82.8597,82.7994,82.8597,8700.0
2019-05-20 11:45:00,96.23,96.24,96.1,96.15,5518.0,82.9028,82.9114,82.7908,82.8339,5518.0
2019-05-20 11:50:00,96.14,96.17,96.12,96.14,3004.0,82.8253,82.8511,82.808,82.8253,3004.0
2019-05-20 11:55:00,96.14,96.14,96.07,96.08,7547.0,82.8253,82.8253,82.7649,82.7736,7547.0
2019-05-20 12:00:00,96.09,96.15,96.05,96.12,2843.0,82.7822,82.8339,82.7477,82.808,2843.0
2019-05-20 12:05:00,96.12,96.12,96.06,96.08,5500.0,82.808,82.808,82.7563,82.7736,5500.0
2019-05-20 12:10:00,96.11,96.16,96.1,96.13,3708.0,82.7994,82.8425,82.7908,82.8166,3708.0
2019-05-20 12:15:00,96.16,96.26,96.15,96.2,7374.0,82.8425,82.9286,82.8339,82.8769,7374.0
2019-05-20 12:20:00,96.2,96.26,96.2,96.26,6383.0,82.8769,82.9286,82.8769,82.9286,6383.0
2019-05-20 12:25:00,96.26,96.3,96.23,96.25,15209.0,82.9286,82.9631,82.9028,82.92,15209.0
2019-05-20 12:30:00,96.25,96.26,96.19,96.21,14363.0,82.92,82.9286,82.8683,82.8856,14363.0
2019-05-20 12:35:00,96.21,96.31,96.19,96.29,6168.0,82.8856,82.9717,82.8683,82.9545,6168.0
2019-05-20 12:40:00,96.31,96.34,96.29,96.3,6495.0,82.9717,82.9976,82.9545,82.9631,6495.0
2019-05-20 12:45:00,96.29,96.32,96.27,96.32,3000.0,82.9545,82.9803,82.9372,82.9803,3000.0
2019-05-20 12:50:00,96.34,96.39,96.31,96.31,5525.0,82.9976,83.0406,82.9717,82.9717,5525.0
2019-05-20 12:55:00,96.31,96.31,96.21,96.23,3904.0,82.9717,82.9717,82.8856,82.9028,3904.0
2019-05-20 13:00:00,96.22,96.25,96.11,96.12,4216.0,82.8942,82.92,82.7994,82.808,4216.0
2019-05-20 13:05:00,96.11,96.11,96.05,96.08,3648.0,82.7994,82.7994,82.7477,82.7736,3648.0
2019-05-20 13:10:00,96.07,96.11,96.06,96.09,3655.0,82.7649,82.7994,82.7563,82.7822,3655.0
2019-05-20 13:15:00,96.12,96.12,96.07,96.07,3300.0,82.808,82.808,82.7649,82.7649,3300.0
2019-05-20 13:20:00,96.07,96.12,96.06,96.12,6902.0,82.7649,82.808,82.7563,82.808,6902.0
2019-05-20 13:25:00,96.11,96.15,96.07,96.13,4546.0,82.7994,82.8339,82.7649,82.8166,4546.0
2019-05-20 13:30:00,96.12,96.13,96.09,96.1,4630.0,82.808,82.8166,82.7822,82.7908,4630.0
2019-05-20 13:35:00,96.1,96.16,96.08,96.12,5775.0,82.7908,82.8425,82.7736,82.808,5775.0
2019-05-20 13:40:00,96.12,96.13,96.09,96.12,5610.0,82.808,82.8166,82.7822,82.808,5610.0
2019-05-20 13:45:00,96.12,96.16,96.1,96.14,3625.0,82.808,82.8425,82.7908,82.8253,3625.0
2019-05-20 13:50:00,96.15,96.16,96.06,96.13,5504.0,82.8339,82.8425,82.7563,82.8166,5504.0
2019-05-20 13:55:00,96.12,96.12,96.04,96.07,4967.0,82.808,82.808,82.7391,82.7649,4967.0
2019-05-20 14:00:00,96.07,96.13,96.05,96.08,7238.0,82.7649,82.8166,82.7477,82.7736,7238.0
2019-05-20 14:05:00,96.07,96.14,96.07,96.12,5946.0,82.7649,82.8253,82.7649,82.808,5946.0
2019-05-20 14:10:00,96.11,96.12,96.06,96.06,5971.0,82.7994,82.808,82.7563,82.7563,5971.0
2019-05-20 14:15:00,96.02,96.03,95.96,96.01,7332.0,82.7219,82.7305,82.6702,82.7133,7332.0
2019-05-20 14:20:00,96.01,96.02,95.94,95.97,4845.0,82.7133,82.7219,82.6529,82.6788,4845.0
2019-05-20 14:25:00,95.98,96.0,95.94,95.96,4829.0,82.6874,82.7046,82.6529,82.6702,4829.0
2019-05-20 14:30:00,95.97,95.98,95.88,95.89,8505.0,82.6788,82.6874,82.6013,82.6099,8505.0
2019-05-20 14:35:00,95.9,95.91,95.79,95.81,5490.0,82.6185,82.6271,82.5237,82.541,5490.0
2019-05-20 14:40:00,95.77,95.88,95.76,95.86,6375.0,82.5065,82.6013,82.4979,82.584,6375.0
2019-05-20 14:45:00,95.86,95.87,95.78,95.81,7145.0,82.584,82.5926,82.5151,82.541,7145.0
2019-05-20 14:50:00,95.82,95.86,95.79,95.86,7628.0,82.5496,82.584,82.5237,82.584,7628.0
2019-05-20 14:55:00,95.85,95.86,95.81,95.84,5760.0,82.5754,82.584,82.541,82.5668,5760.0
2019-05-20 15:00:00,95.83,95.83,95.74,95.75,4900.0,82.5582,82.5582,82.4806,82.4893,4900.0
2019-05-20 15:05:00,95.75,95.76,95.68,95.68,5467.0,82.4893,82.4979,82.429,82.429,5467.0
2019-05-20 15:10:00,95.69,95.72,95.62,95.68,12262.0,82.4376,82.4634,82.3773,82.429,12262.0
2019-05-20 15:15:00,95.7,95.76,95.66,95.74,5976.0,82.4462,82.4979,82.4117,82.4806,5976.0
2019-05-20 15:20:00,95.74,95.79,95.65,95.7,7087.0,82.4806,82.5237,82.4031,82.4462,7087.0
2019-05-20 15:25:00,95.67,95.74,95.64,95.73,7237.0,82.4203,82.4806,82.3945,82.472,7237.0
2019-05-20 15:30:00,95.73,95.8,95.7,95.79,10995.0,82.472,82.5323,82.4462,82.5237,10995.0
2019-05-20 15:35:00,95.79,95.92,95.77,95.88,19810.0,82.5237,82.6357,82.5065,82.6013,19810.0
2019-05-20 15:40:00,95.88,95.91,95.85,95.88,12736.0,82.6013,82.6271,82.5754,82.6013,12736.0
2019-05-20 15:45:00,95.88,95.95,95.84,95.92,16620.0,82.6013,82.6616,82.5668,82.6357,16620.0
2019-05-20 15:50:00,95.93,95.99,95.87,95.98,27432.0,82.6443,82.696,82.5926,82.6874,27432.0
2019-05-20 15:55:00,95.97,96.08,95.93,95.94,61429.0,82.6788,82.7736,82.6443,82.6529,61429.0
2019-05-21 09:30:00,96.4,96.68,95.81,96.63,16646.0,83.0492,83.2905,82.541,83.2474,16646.0
2019-05-21 09:35:00,96.63,96.84,96.63,96.79,6319.0,83.2474,83.4283,83.2474,83.3852,6319.0
2019-05-21 09:40:00,96.78,96.85,96.63,96.64,4310.0,83.3766,83.4369,83.2474,83.256,4310.0
2019-05-21 09:45:00,96.6,96.69,96.59,96.67,5200.0,83.2215,83.2991,83.2129,83.2818,5200.0
2019-05-21 09:50:00,96.66,96.66,96.39,96.54,6855.0,83.2732,83.2732,83.0406,83.1699,6855.0
2019-05-21 09:55:00,96.51,96.71,96.46,96.66,8784.0,83.144,83.3163,83.1009,83.2732,8784.0
2019-05-21 10:00:00,96.66,96.7,96.48,96.6,10553.0,83.2732,83.3077,83.1182,83.2215,10553.0
2019-05-21 10:05:00,96.6,96.63,96.54,96.55,7613.0,83.2215,83.2474,83.1699,83.1785,7613.0
2019-05-21 10:10:00,96.59,96.69,96.57,96.69,4000.0,83.2129,83.2991,83.1957,83.2991,4000.0
2019-05-21 10:15:00,96.73,96.75,96.63,96.7,6294.0,83.3335,83.3508,83.2474,83.3077,6294.0
2019-05-21 10:20:00,96.74,96.75,96.59,96.74,11327.0,83.3422,83.3508,83.2129,83.3422,11327.0
2019-05-21 10:25:00,96.75,96.78,96.68,96.72,7510.0,83.3508,83.3766,83.2905,83.3249,7510.0
2019-05-21 10:30:00,96.73,96.87,96.72,96.87,7035.0,83.3335,83.4542,83.3249,83.4542,7035.0
2019-05-21 10:35:00,96.86,96.88,96.74,96.77,16804.0,83.4455,83.4628,83.3422,83.368,16804.0
2019-05-21 10:40:00,96.78,96.82,96.69,96.81,6459.0,83.3766,83.4111,83.2991,83.4025,6459.0
2019-05-21 10:45:00,96.85,96.87,96.76,96.8,8474.0,83.4369,83.4542,83.3594,83.3938,8474.0
2019-05-21 10:50:00,96.8,96.84,96.8,96.84,3500.0,83.3938,83.4283,83.3938,83.4283,3500.0
2019-05-21 10:55:00,96.83,96.92,96.81,96.84,8667.0,83.4197,83.4972,83.4025,83.4283,8667.0
2019-05-21 11:00:00,96.84,96.86,96.74,96.74,12002.0,83.4283,83.4455,83.3422,83.3422,12002.0
2019-05-21 11:05:00,96.76,96.87,96.76,96.85,11558.0,83.3594,83.4542,83.3594,83.4369,11558.0
2019-05-21 11:10:00,96.86,96.9,96.85,96.89,12165.0,83.4455,83.48,83.4369,83.4714,12165.0
2019-05-21 11:15:00,96.9,96.93,96.87,96.91,5927.0,83.48,83.5058,83.4542,83.4886,5927.0
2019-05-21 11:20:00,96.9,96.91,96.84,96.9,4595.0,83.48,83.4886,83.4283,83.48,4595.0
2019-05-21 11:25:00,96.91,96.91,96.85,96.86,5077.0,83.4886,83.4886,83.4369,83.4455,5077.0
2019-05-21 11:30:00,96.87,96.87,96.69,96.71,12755.0,83.4542,83.4542,83.2991,83.3163,12755.0
2019-05-21 11:35:00,96.71,96.75,96.68,96.71,5392.0,83.3163,83.3508,83.2905,83.3163,5392.0
2019-05-21 11:40:00,96.71,96.76,96.67,96.75,7348.0,83.3163,83.3594,83.2818,83.3508,7348.0
2019-05-21 11:45:00,96.74,96.76,96.71,96.74,9545.0,83.3422,83.3594,83.3163,83.3422,9545.0
2019-05-21 11:50:00,96.73,96.73,96.66,96.71,4134.0,83.3335,83.3335,83.2732,83.3163,4134.0
2019-05-21 11:55:00,96.73,96.8,96.73,96.75,6764.0,83.3335,83.3938,83.3335,83.3508,6764.0
2019-05-21 12:00:00,96.75,96.78,96.7,96.7,4969.0,83.3508,83.3766,83.3077,83.3077,4969.0
2019-05-21 12:05:00,96.71,96.78,96.71,96.77,3800.0,83.3163,83.3766,83.3163,83.368,3800.0
2019-05-21 12:10:00,96.76,96.83,96.73,96.83,4901.0,83.3594,83.4197,83.3335,83.4197,4901.0
2019-05-21 12:15:00,96.83,96.83,96.73,96.75,3624.0,83.4197,83.4197,83.3335,83.3508,3624.0
2019-05-21 12:20:00,96.76,96.82,96.75,96.79,3968.0,83.3594,83.4111,83.3508,83.3852,3968.0
2019-05-21 12:25:00,96.78,96.81,96.74,96.8,9355.0,83.3766,83.4025,83.3422,83.3938,9355.0
2019-05-21 12:30:00,96.79,96.84,96.79,96.84,3241.0,83.3852,83.4283,83.3852,83.4283,3241.0
2019-05-21 12:35:00,96.83,96.83,96.77,96.8,3406.0,83.4197,83.4197,83.368,83.3938,3406.0
2019-05-21 12:40:00,96.8,96.8,96.74,96.76,4426.0,83.3938,83.3938,83.3422,83.3594,4426.0
2019-05-21 12:45:00,96.76,96.8,96.75,96.8,3569.0,83.3594,83.3938,83.3508,83.3938,3569.0
2019-05-21 12:50:00,96.79,96.85,96.79,96.81,5270.0,83.3852,83.4369,83.3852,83.4025,5270.0
2019-05-21 12:55:00,96.81,96.88,96.81,96.85,3500.0,83.4025,83.4628,83.4025,83.4369,3500.0
2019-05-21 13:00:00,96.85,96.9,96.85,96.89,5100.0,83.4369,83.48,83.4369,83.4714,5100.0
2019-05-21 13:05:00,96.89,96.89,96.86,96.87,3003.0,83.4714,83.4714,83.4455,83.4542,3003.0
2019-05-21 13:10:00,96.89,96.94,96.88,96.93,4282.0,83.4714,83.5145,83.4628,83.5058,4282.0
2019-05-21 13:15:00,96.9,96.92,96.85,96.88,3211.0,83.48,83.4972,83.4369,83.4628,3211.0
2019-05-21 13:20:00,96.88,96.94,96.87,96.91,4683.0,83.4628,83.5145,83.4542,83.4886,4683.0
2019-05-21 13:25:00,96.92,96.95,96.85,96.9,8693.0,83.4972,83.5231,83.4369,83.48,8693.0
2019-05-21 13:30:00,96.89,96.9,96.87,96.89,3227.0,83.4714,83.48,83.4542,83.4714,3227.0
2019-05-21 13:35:00,96.84,96.84,96.8,96.82,7194.0,83.4283,83.4283,83.3938,83.4111,7194.0
2019-05-21 13:40:00,96.83,96.84,96.8,96.81,5078.0,83.4197,83.4283,83.3938,83.4025,5078.0
2019-05-21 13:45:00,96.81,96.9,96.81,96.88,4550.0,83.4025,83.48,83.4025,83.4628,4550.0
2019-05-21 13:50:00,96.88,96.89,96.8,96.84,4505.0,83.4628,83.4714,83.3938,83.4283,4505.0
2019-05-21 13:55:00,96.83,96.84,96.76,96.78,8660.0,83.4197,83.4283,83.3594,83.3766,8660.0
2019-05-21 14:00:00,96.78,96.83,96.78,96.83,3094.0,83.3766,83.4197,83.3766,83.4197,3094.0
2019-05-21 14:05:00,96.84,96.87,96.8,96.8,7100.0,83.4283,83.4542,83.3938,83.3938,7100.0
2019-05-21 14:10:00,96.82,96.84,96.78,96.79,3907.0,83.4111,83.4283,83.3766,83.3852,3907.0
2019-05-21 14:15:00,96.8,96.85,96.79,96.85,4280.0,83.3938,83.4369,83.3852,83.4369,4280.0
2019-05-21 14:20:00,96.86,96.91,96.83,96.91,3963.0,83.4455,83.4886,83.4197,83.4886,3963.0
2019-05-21 14:25:00,96.91,96.97,96.89,96.91,6334.0,83.4886,83.5403,83.4714,83.4886,6334.0
2019-05-21 14:30:00,96.92,96.93,96.9,96.91,3403.0,83.4972,83.5058,83.48,83.4886,3403.0
2019-05-21 14:35:00,96.9,96.9,96.85,96.86,3987.0,83.48,83.48,83.4369,83.4455,3987.0
2019-05-21 14:40:00,96.86,96.91,96.86,96.9,5383.0,83.4455,83.4886,83.4455,83.48,5383.0
2019-05-21 14:45:00,96.9,96.91,96.84,96.85,6054.0,83.48,83.4886,83.4283,83.4369,6054.0
2019-05-21 14:50:00,96.85,96.86,96.82,96.84,9084.0,83.4369,83.4455,83.4111,83.4283,9084.0
2019-05-21 14:55:00,96.86,96.89,96.85,96.88,5069.0,83.4455,83.4714,83.4369,83.4628,5069.0
2019-05-21 15:00:00,96.88,96.89,96.83,96.86,5700.0,83.4628,83.4714,83.4197,83.4455,5700.0
2019-05-21 15:05:00,96.85,96.94,96.85,96.92,6085.0,83.4369,83.5145,83.4369,83.4972,6085.0
2019-05-21 15:10:00,96.92,96.94,96.85,96.93,9231.0,83.4972,83.5145,83.4369,83.5058,9231.0
2019-05-21 15:15:00,96.93,96.93,96.84,96.9,7706.0,83.5058,83.5058,83.4283,83.48,7706.0
2019-05-21 15:20:00,96.9,96.94,96.88,96.88,12188.0,83.48,83.5145,83.4628,83.4628,12188.0
2019-05-21 15:25:00,96.89,96.93,96.89,96.92,6770.0,83.4714,83.5058,83.4714,83.4972,6770.0
2019-05-21 15:30:00,96.91,97.0,96.9,96.94,12819.0,83.4886,83.5661,83.48,83.5145,12819.0
2019-05-21 15:35:00,96.94,97.0,96.93,96.96,27119.0,83.5145,83.5661,83.5058,83.5317,27119.0
2019-05-21 15:40:00,96.96,96.96,96.83,96.84,14172.0,83.5317,83.5317,83.4197,83.4283,14172.0
2019-05-21 15:45:00,96.84,96.85,96.79,96.81,23500.0,83.4283,83.4369,83.3852,83.4025,23500.0
2019-05-21 15:50:00,96.8,96.84,96.75,96.84,37671.0,83.3938,83.4283,83.3508,83.4283,37671.0
2019-05-21 15:55:00,96.83,96.93,96.78,96.9,124081.0,83.4197,83.5058,83.3766,83.48,124081.0
2019-05-22 09:30:00,96.69,96.83,96.53,96.68,12970.0,83.2991,83.4197,83.1612,83.2905,12970.0
2019-05-22 09:35:00,96.68,96.7,96.42,96.7,2922.0,83.2905,83.3077,83.0665,83.3077,2922.0
2019-05-22 09:40:00,96.6,96.6,96.39,96.52,5342.0,83.2215,83.2215,83.0406,83.1526,5342.0
2019-05-22 09:45:00,96.51,96.51,96.24,96.29,7411.0,83.144,83.144,82.9114,82.9545,7411.0
2019-05-22 09:50:00,96.28,96.5,96.27,96.47,8700.0,82.9459,83.1354,82.9372,83.1095,8700.0
2019-05-22 09:55:00,96.47,96.49,96.37,96.42,6500.0,83.1095,83.1268,83.0234,83.0665,6500.0
2019-05-22 10:00:00,96.46,96.54,96.4,96.45,11081.0,83.1009,83.1699,83.0492,83.0923,11081.0
2019-05-22 10:05:00,96.43,96.55,96.42,96.46,6000.0,83.0751,83.1785,83.0665,83.1009,6000.0
2019-05-22 10:10:00,96.46,96.46,96.34,96.35,7576.0,83.1009,83.1009,82.9976,83.0062,7576.0
2019-05-22 10:15:00,96.4,96.55,96.17,96.19,16852.0,83.0492,83.1785,82.8511,82.8683,16852.0
2019-05-22 10:20:00,96.2,96.29,96.14,96.23,9334.0,82.8769,82.9545,82.8253,82.9028,9334.0
2019-05-22 10:25:00,96.24,96.25,96.12,96.14,15099.0,82.9114,82.92,82.808,82.8253,15099.0
2019-05-22 10:30:00,96.15,96.25,96.15,96.17,6563.0,82.8339,82.92,82.8339,82.8511,6563.0
2019-05-22 10:35:00,96.21,96.21,96.09,96.17,6640.0,82.8856,82.8856,82.7822,82.8511,6640.0
2019-05-22 10:40:00,96.19,96.25,96.16,96.23,10496.0,82.8683,82.92,82.8425,82.9028,10496.0
2019-05-22 10:45:00,96.24,96.25,96.19,96.19,8792.0,82.9114,82.92,82.8683,82.8683,8792.0
2019-05-22 10:50:00,96.2,96.25,96.2,96.22,17969.0,82.8769,82.92,82.8769,82.8942,17969.0
2019-05-22 10:55:00,96.22,96.32,96.2,96.31,10193.0,82.8942,82.9803,82.8769,82.9717,10193.0
2019-05-22 11:00:00,96.3,96.31,96.19,96.21,9383.0,82.9631,82.9717,82.8683,82.8856,9383.0
2019-05-22 11:05:00,96.21,96.21,96.14,96.16,9629.0,82.8856,82.8856,82.8253,82.8425,9629.0
2019-05-22 11:10:00,96.15,96.27,96.14,96.25,6435.0,82.8339,82.9372,82.8253,82.92,6435.0
2019-05-22 11:15:00,96.29,96.35,96.28,96.28,5121.0,82.9545,83.0062,82.9459,82.9459,5121.0
2019-05-22 11:20:00,96.28,96.38,96.27,96.33,17300.0,82.9459,83.032,82.9372,82.9889,17300.0
2019-05-22 11:25:00,96.35,96.55,96.35,96.55,4729.0,83.0062,83.1785,83.0062,83.1785,4729.0
2019-05-22 11:30:00,96.55,96.57,96.4,96.4,6500.0,83.1785,83.1957,83.0492,83.0492,6500.0
2019-05-22 11:35:00,96.45,96.5,96.42,96.47,7400.0,83.0923,83.1354,83.0665,83.1095,7400.0
2019-05-22 11:40:00,96.49,96.55,96.47,96.54,4305.0,83.1268,83.1785,83.1095,83.1699,4305.0
2019-05-22 11:45:00,96.55,96.58,96.48,96.5,16247.0,83.1785,83.2043,83.1182,83.1354,16247.0
2019-05-22 11:50:00,96.54,96.59,96.49,96.56,11500.0,83.1699,83.2129,83.1268,83.1871,11500.0
2019-05-22 11:55:00,96.57,96.58,96.53,96.55,8939.0,83.1957,83.2043,83.1612,83.1785,8939.0
2019-05-22 12:00:00,96.55,96.59,96.51,96.52,10528.0,83.1785,83.2129,83.144,83.1526,10528.0
2019-05-22 12:05:00,96.52,96.57,96.47,96.54,5000.0,83.1526,83.1957,83.1095,83.1699,5000.0
2019-05-22 12:10:00,96.57,96.57,96.49,96.5,12374.0,83.1957,83.1957,83.1268,83.1354,12374.0
2019-05-22 12:15:00,96.5,96.61,96.5,96.6,5577.0,83.1354,83.2302,83.1354,83.2215,5577.0
2019-05-22 12:20:00,96.6,96.63,96.57,96.6,5900.0,83.2215,83.2474,83.1957,83.2215,5900.0
2019-05-22 12:25:00,96.57,96.6,96.53,96.55,4545.0,83.1957,83.2215,83.1612,83.1785,4545.0
2019-05-22 12:30:00,96.55,96.56,96.46,96.54,8099.0,83.1785,83.1871,83.1009,83.1699,8099.0
2019-05-22 12:35:00,96.57,96.62,96.56,96.56,7138.0,83.1957,83.2388,83.1871,83.1871,7138.0
2019-05-22 12:40:00,96.59,96.7,96.57,96.65,22090.0,83.2129,83.3077,83.1957,83.2646,22090.0
2019-05-22 12:45:00,96.68,96.7,96.61,96.64,19214.0,83.2905,83.3077,83.2302,83.256,19214.0
2019-05-22 12:50:00,96.67,96.72,96.64,96.64,7373.0,83.2818,83.3249,83.256,83.256,7373.0
2019-05-22 12:55:00,96.67,96.71,96.64,96.64,4229.0,83.2818,83.3163,83.256,83.256,4229.0
2019-05-22 13:00:00,96.68,96.72,96.68,96.69,3613.0,83.2905,83.3249,83.2905,83.2991,3613.0
2019-05-22 13:05:00,96.7,96.71,96.6,96.6,6009.0,83.3077,83.3163,83.2215,83.2215,6009.0
2019-05-22 13:10:00,96.6,96.67,96.6,96.67,4967.0,83.2215,83.2818,83.2215,83.2818,4967.0
2019-05-22 13:15:00,96.67,96.72,96.64,96.69,6597.0,83.2818,83.3249,83.256,83.2991,6597.0
2019-05-22 13:20:00,96.71,96.73,96.65,96.68,6599.0,83.3163,83.3335,83.2646,83.2905,6599.0
2019-05-22 13:25:00,96.71,96.74,96.69,96.7,6265.0,83.3163,83.3422,83.2991,83.3077,6265.0
2019-05-22 13:30:00,96.7,96.7,96.65,96.68,4549.0,83.3077,83.3077,83.2646,83.2905,4549.0
2019-05-22 13:35:00,96.68,96.69,96.65,96.67,4052.0,83.2905,83.2991,83.2646,83.2818,4052.0
2019-05-22 13:40:00,96.71,96.73,96.69,96.7,13110.0,83.3163,83.3335,83.2991,83.3077,13110.0
2019-05-22 13:45:00,96.7,96.73,96.68,96.72,11822.0,83.3077,83.3335,83.2905,83.3249,11822.0
2019-05-22 13:50:00,96.72,96.79,96.7,96.78,57148.0,83.3249,83.3852,83.3077,83.3766,57148.0
2019-05-22 13:55:00,96.79,96.97,96.7,96.94,32596.0,83.3852,83.5403,83.3077,83.5145,32596.0
2019-05-22 14:00:00,96.92,97.09,96.89,96.95,15390.0,83.4972,83.6437,83.4714,83.5231,15390.0
2019-05-22 14:05:00,96.94,97.15,96.94,97.06,12521.0,83.5145,83.6954,83.5145,83.6178,12521.0
2019-05-22 14:10:00,97.11,97.11,96.92,96.92,4300.0,83.6609,83.6609,83.4972,83.4972,4300.0
2019-05-22 14:15:00,96.92,96.97,96.9,96.97,5166.0,83.4972,83.5403,83.48,83.5403,5166.0
2019-05-22 14:20:00,97.01,97.18,97.01,97.18,10540.0,83.5748,83.7212,83.5748,83.7212,10540.0
2019-05-22 14:25:00,97.17,97.2,97.08,97.1,8326.0,83.7126,83.7384,83.6351,83.6523,8326.0
2019-05-22 14:30:00,97.11,97.14,97.08,97.14,4446.0,83.6609,83.6868,83.6351,83.6868,4446.0
2019-05-22 14:35:00,97.13,97.16,97.11,97.11,4700.0,83.6781,83.704,83.6609,83.6609,4700.0
2019-05-22 14:40:00,97.1,97.25,97.09,97.2,6718.0,83.6523,83.7815,83.6437,83.7384,6718.0
2019-05-22 14:45:00,97.2,97.23,97.19,97.19,5610.0,83.7384,83.7643,83.7298,83.7298,5610.0
2019-05-22 14:50:00,97.18,97.2,97.17,97.18,3195.0,83.7212,83.7384,83.7126,83.7212,3195.0
2019-05-22 14:55:00,97.19,97.27,97.19,97.26,4758.0,83.7298,83.7988,83.7298,83.7901,4758.0
2019-05-22 15:00:00,97.28,97.28,97.19,97.21,6191.0,83.8074,83.8074,83.7298,83.7471,6191.0
2019-05-22 15:05:00,97.22,97.23,97.12,97.15,11599.0,83.7557,83.7643,83.6695,83.6954,11599.0
2019-05-22 15:10:00,97.15,97.17,97.1,97.17,10562.0,83.6954,83.7126,83.6523,83.7126,10562.0
2019-05-22 15:15:00,97.17,97.29,97.16,97.26,8062.0,83.7126,83.816,83.704,83.7901,8062.0
2019-05-22 15:20:00,97.26,97.35,97.26,97.32,9692.0,83.7901,83.8677,83.7901,83.8418,9692.0
2019-05-22 15:25:00,97.32,97.34,97.26,97.28,8716.0,83.8418,83.8591,83.7901,83.8074,8716.0
2019-05-22 15:30:00,97.27,97.27,97.19,97.23,13468.0,83.7988,83.7988,83.7298,83.7643,13468.0
2019-05-22 15:35:00,97.23,97.25,97.21,97.25,18163.0,83.7643,83.7815,83.7471,83.7815,18163.0
2019-05-22 15:40:00,97.26,97.32,97.24,97.29,19256.0,83.7901,83.8418,83.7729,83.816,19256.0
2019-05-22 15:45:00,97.29,97.3,97.23,97.25,25192.0,83.816,83.8246,83.7643,83.7815,25192.0
2019-05-22 15:50:00,97.25,97.27,97.22,97.22,35139.0,83.7815,83.7988,83.7557,83.7557,35139.0
2019-05-22 15:55:00,97.21,97.23,97.07,97.1,90909.0,83.7471,83.7643,83.6265,83.6523,90909.0
2019-05-23 09:30:00,96.49,96.5,96.22,96.31,21125.0,83.1268,83.1354,82.8942,82.9717,21125.0
2019-05-23 09:35:00,96.31,96.47,96.18,96.18,2710.0,82.9717,83.1095,82.8597,82.8597,2710.0
2019-05-23 09:40:00,96.26,96.41,96.26,96.27,3175.0,82.9286,83.0579,82.9286,82.9372,3175.0
2019-05-23 09:45:00,96.22,96.34,96.15,96.17,9674.0,82.8942,82.9976,82.8339,82.8511,9674.0
2019-05-23 09:50:00,96.16,96.16,95.94,96.01,5550.0,82.8425,82.8425,82.6529,82.7133,5550.0
2019-05-23 09:55:00,96.0,96.16,95.97,96.16,5569.0,82.7046,82.8425,82.6788,82.8425,5569.0
2019-05-23 10:00:00,96.15,96.35,96.14,96.28,10199.0,82.8339,83.0062,82.8253,82.9459,10199.0
2019-05-23 10:05:00,96.3,96.37,96.25,96.34,8558.0,82.9631,83.0234,82.92,82.9976,8558.0
2019-05-23 10:10:00,96.36,96.48,96.33,96.39,7100.0,83.0148,83.1182,82.9889,83.0406,7100.0
2019-05-23 10:15:00,96.35,96.42,96.22,96.25,13884.0,83.0062,83.0665,82.8942,82.92,13884.0
2019-05-23 10:20:00,96.22,96.29,96.1,96.17,18259.0,82.8942,82.9545,82.7908,82.8511,18259.0
2019-05-23 10:25:00,96.14,96.33,96.08,96.31,13424.0,82.8253,82.9889,82.7736,82.9717,13424.0
2019-05-23 10:30:00,96.29,96.43,96.28,96.35,1831.0,82.9545,83.0751,82.9459,83.0062,1831.0
2019-05-23 10:35:00,96.36,96.39,96.24,96.39,8600.0,83.0148,83.0406,82.9114,83.0406,8600.0
2019-05-23 10:40:00,96.33,96.34,96.23,96.27,7785.0,82.9889,82.9976,82.9028,82.9372,7785.0
2019-05-23 10:45:00,96.23,96.32,96.18,96.25,9383.0,82.9028,82.9803,82.8597,82.92,9383.0
2019-05-23 10:50:00,96.27,96.4,96.22,96.32,8023.0,82.9372,83.0492,82.8942,82.9803,8023.0
2019-05-23 10:55:00,96.31,96.31,96.17,96.21,9641.0,82.9717,82.9717,82.8511,82.8856,9641.0
2019-05-23 11:00:00,96.22,96.24,96.14,96.18,10939.0,82.8942,82.9114,82.8253,82.8597,10939.0
2019-05-23 11:05:00,96.21,96.34,96.16,96.29,5400.0,82.8856,82.9976,82.8425,82.9545,5400.0
2019-05-23 11:10:00,96.27,96.32,96.13,96.13,12075.0,82.9372,82.9803,82.8166,82.8166,12075.0
2019-05-23 11:15:00,96.18,96.25,96.18,96.22,12578.0,82.8597,82.92,82.8597,82.8942,12578.0
2019-05-23 11:20:00,96.25,96.27,96.14,96.23,22477.0,82.92,82.9372,82.8253,82.9028,22477.0
2019-05-23 11:25:00,96.22,96.36,96.21,96.28,6102.0,82.8942,83.0148,82.8856,82.9459,6102.0
2019-05-23 11:30:00,96.31,96.31,96.19,96.22,9328.0,82.9717,82.9717,82.8683,82.8942,9328.0
2019-05-23 11:35:00,96.18,96.24,96.1,96.2,6677.0,82.8597,82.9114,82.7908,82.8769,6677.0
2019-05-23 11:40:00,96.2,96.2,96.07,96.13,5510.0,82.8769,82.8769,82.7649,82.8166,5510.0
2019-05-23 11:45:00,96.13,96.13,96.01,96.06,5200.0,82.8166,82.8166,82.7133,82.7563,5200.0
2019-05-23 11:50:00,96.05,96.06,95.95,95.96,37776.0,82.7477,82.7563,82.6616,82.6702,37776.0
2019-05-23 11:55:00,95.95,95.95,95.89,95.95,4664.0,82.6616,82.6616,82.6099,82.6616,4664.0
2019-05-23 12:00:00,95.95,96.05,95.95,96.02,15049.0,82.6616,82.7477,82.6616,82.7219,15049.0
2019-05-23 12:05:00,96.01,96.17,96.0,96.04,10641.0,82.7133,82.8511,82.7046,82.7391,10641.0
2019-05-23 12:10:00,96.08,96.14,96.05,96.07,4788.0,82.7736,82.8253,82.7477,82.7649,4788.0
2019-05-23 12:15:00,96.07,96.08,95.99,96.05,4572.0,82.7649,82.7736,82.696,82.7477,4572.0
2019-05-23 12:20:00,96.03,96.11,96.0,96.11,3229.0,82.7305,82.7994,82.7046,82.7994,3229.0
2019-05-23 12:25:00,96.12,96.16,96.09,96.13,5911.0,82.808,82.8425,82.7822,82.8166,5911.0
2019-05-23 12:30:00,96.13,96.13,96.06,96.1,3297.0,82.8166,82.8166,82.7563,82.7908,3297.0
2019-05-23 12:35:00,96.06,96.12,96.04,96.12,4316.0,82.7563,82.808,82.7391,82.808,4316.0
2019-05-23 12:40:00,96.12,96.17,96.1,96.15,6217.0,82.808,82.8511,82.7908,82.8339,6217.0
2019-05-23 12:45:00,96.13,96.13,95.99,96.0,8047.0,82.8166,82.8166,82.696,82.7046,8047.0
2019-05-23 12:50:00,96.0,96.01,95.91,95.91,5435.0,82.7046,82.7133,82.6271,82.6271,5435.0
2019-05-23 12:55:00,95.89,95.9,95.84,95.84,3900.0,82.6099,82.6185,82.5668,82.5668,3900.0
2019-05-23 13:00:00,95.82,95.82,95.75,95.79,8690.0,82.5496,82.5496,82.4893,82.5237,8690.0
2019-05-23 13:05:00,95.81,95.83,95.77,95.81,4609.0,82.541,82.5582,82.5065,82.541,4609.0
2019-05-23 13:10:00,95.81,95.81,95.65,95.65,5550.0,82.541,82.541,82.4031,82.4031,5550.0
2019-05-23 13:15:00,95.66,95.72,95.63,95.66,4056.0,82.4117,82.4634,82.3859,82.4117,4056.0
2019-05-23 13:20:00,95.69,95.74,95.68,95.74,5108.0,82.4376,82.4806,82.429,82.4806,5108.0
2019-05-23 13:25:00,95.74,95.79,95.68,95.68,5215.0,82.4806,82.5237,82.429,82.429,5215.0
2019-05-23 13:30:00,95.68,95.74,95.66,95.72,5062.0,82.429,82.4806,82.4117,82.4634,5062.0
2019-05-23 13:35:00,95.74,95.74,95.67,95.71,6741.0,82.4806,82.4806,82.4203,82.4548,6741.0
2019-05-23 13:40:00,95.75,95.76,95.7,95.73,3855.0,82.4893,82.4979,82.4462,82.472,3855.0
2019-05-23 13:45:00,95.75,95.76,95.68,95.68,5065.0,82.4893,82.4979,82.429,82.429,5065.0
2019-05-23 13:50:00,95.68,95.78,95.68,95.77,3380.0,82.429,82.5151,82.429,82.5065,3380.0
2019-05-23 13:55:00,95.78,95.78,95.72,95.76,3937.0,82.5151,82.5151,82.4634,82.4979,3937.0
2019-05-23 14:00:00,95.76,95.79,95.66,95.67,6261.0,82.4979,82.5237,82.4117,82.4203,6261.0
2019-05-23 14:05:00,95.7,95.7,95.63,95.63,3212.0,82.4462,82.4462,82.3859,82.3859,3212.0
2019-05-23 14:10:00,95.64,95.64,95.54,95.62,5686.0,82.3945,82.3945,82.3083,82.3773,5686.0
2019-05-23 14:15:00,95.6,95.66,95.6,95.66,2448.0,82.36,82.4117,82.36,82.4117,2448.0
2019-05-23 14:20:00,95.66,95.71,95.66,95.7,5428.0,82.4117,82.4548,82.4117,82.4462,5428.0
2019-05-23 14:25:00,95.67,95.68,95.56,95.57,3817.0,82.4203,82.429,82.3256,82.3342,3817.0
2019-05-23 14:30:00,95.59,95.7,95.57,95.68,7275.0,82.3514,82.4462,82.3342,82.429,7275.0
2019-05-23 14:35:00,95.7,95.71,95.62,95.63,3465.0,82.4462,82.4548,82.3773,82.3859,3465.0
2019-05-23 14:40:00,95.64,95.65,95.53,95.56,6343.0,82.3945,82.4031,82.2997,82.3256,6343.0
2019-05-23 14:45:00,95.58,95.6,95.53,95.53,3800.0,82.3428,82.36,82.2997,82.2997,3800.0
2019-05-23 14:50:00,95.53,95.6,95.53,95.58,5264.0,82.2997,82.36,82.2997,82.3428,5264.0
2019-05-23 14:55:00,95.57,95.59,95.54,95.58,5081.0,82.3342,82.3514,82.3083,82.3428,5081.0
2019-05-23 15:00:00,95.6,95.6,95.48,95.57,6827.0,82.36,82.36,82.2567,82.3342,6827.0
2019-05-23 15:05:00,95.55,95.59,95.46,95.48,6849.0,82.317,82.3514,82.2394,82.2567,6849.0
2019-05-23 15:10:00,95.5,95.56,95.48,95.53,4972.0,82.2739,82.3256,82.2567,82.2997,4972.0
2019-05-23 15:15:00,95.53,95.68,95.48,95.61,10858.0,82.2997,82.429,82.2567,82.3687,10858.0
2019-05-23 15:20:00,95.61,95.81,95.61,95.75,9125.0,82.3687,82.541,82.3687,82.4893,9125.0
2019-05-23 15:25:00,95.77,96.01,95.75,95.97,9529.0,82.5065,82.7133,82.4893,82.6788,9529.0
2019-05-23 15:30:00,95.96,96.04,95.89,96.0,9468.0,82.6702,82.7391,82.6099,82.7046,9468.0
2019-05-23 15:35:00,95.99,96.03,95.93,95.94,15561.0,82.696,82.7305,82.6443,82.6529,15561.0
2019-05-23 15:40:00,95.94,95.95,95.8,95.83,25366.0,82.6529,82.6616,82.5323,82.5582,25366.0
2019-05-23 15:45:00,95.84,95.99,95.78,95.97,62539.0,82.5668,82.696,82.5151,82.6788,62539.0
2019-05-23 15:50:00,95.98,95.98,95.82,95.98,39306.0,82.6874,82.6874,82.5496,82.6874,39306.0
2019-05-23 15:55:00,95.98,96.07,95.91,95.98,124145.0,82.6874,82.7649,82.6271,82.6874,124145.0
2019-05-24 09:30:00,96.23,96.33,95.9,96.05,34218.0,82.9028,82.9889,82.6185,82.7477,34218.0
2019-05-24 09:35:00,96.07,96.19,95.98,96.17,9246.0,82.7649,82.8683,82.6874,82.8511,9246.0
2019-05-24 09:40:00,96.14,96.14,95.97,96.11,6633.0,82.8253,82.8253,82.6788,82.7994,6633.0
2019-05-24 09:45:00,96.14,96.2,96.09,96.17,3986.0,82.8253,82.8769,82.7822,82.8511,3986.0
2019-05-24 09:50:00,96.17,96.17,95.99,96.07,11581.0,82.8511,82.8511,82.696,82.7649,11581.0
2019-05-24 09:55:00,96.06,96.21,96.01,96.21,8174.0,82.7563,82.8856,82.7133,82.8856,8174.0
2019-05-24 10:00:00,96.16,96.22,96.16,96.18,3705.0,82.8425,82.8942,82.8425,82.8597,3705.0
2019-05-24 10:05:00,96.17,96.17,96.0,96.08,12121.0,82.8511,82.8511,82.7046,82.7736,12121.0
2019-05-24 10:10:00,96.08,96.11,96.01,96.05,14972.0,82.7736,82.7994,82.7133,82.7477,14972.0
2019-05-24 10:15:00,96.03,96.1,96.03,96.04,31302.0,82.7305,82.7908,82.7305,82.7391,31302.0
2019-05-24 10:20:00,96.04,96.04,95.9,95.93,14603.0,82.7391,82.7391,82.6185,82.6443,14603.0
2019-05-24 10:25:00,95.93,96.05,95.92,95.93,5050.0,82.6443,82.7477,82.6357,82.6443,5050.0
2019-05-24 10:30:00,95.95,96.05,95.95,96.04,5633.0,82.6616,82.7477,82.6616,82.7391,5633.0
2019-05-24 10:35:00,96.03,96.09,95.97,96.06,4474.0,82.7305,82.7822,82.6788,82.7563,4474.0
2019-05-24 10:40:00,96.03,96.07,95.98,96.04,6609.0,82.7305,82.7649,82.6874,82.7391,6609.0
2019-05-24 10:45:00,96.04,96.06,95.91,95.92,16361.0,82.7391,82.7563,82.6271,82.6357,16361.0
2019-05-24 10:50:00,95.92,96.0,95.77,95.8,23632.0,82.6357,82.7046,82.5065,82.5323,23632.0
2019-05-24 10:55:00,95.8,95.9,95.77,95.85,21442.0,82.5323,82.6185,82.5065,82.5754,21442.0
2019-05-24 11:00:00,95.84,95.96,95.82,95.94,13685.0,82.5668,82.6702,82.5496,82.6529,13685.0
2019-05-24 11:05:00,95.94,96.0,95.89,95.95,18672.0,82.6529,82.7046,82.6099,82.6616,18672.0
2019-05-24 11:10:00,95.99,96.01,95.93,95.95,20452.0,82.696,82.7133,82.6443,82.6616,20452.0
2019-05-24 11:15:00,95.95,96.0,95.89,95.94,21012.0,82.6616,82.7046,82.6099,82.6529,21012.0
2019-05-24 11:20:00,95.94,95.97,95.89,95.9,6506.0,82.6529,82.6788,82.6099,82.6185,6506.0
2019-05-24 11:25:00,95.9,95.92,95.79,95.83,5479.0,82.6185,82.6357,82.5237,82.5582,5479.0
2019-05-24 11:30:00,95.85,95.9,95.83,95.89,4356.0,82.5754,82.6185,82.5582,82.6099,4356.0
2019-05-24 11:35:00,95.91,95.97,95.9,95.93,3318.0,82.6271,82.6788,82.6185,82.6443,3318.0
2019-05-24 11:40:00,95.94,95.94,95.87,95.88,5601.0,82.6529,82.6529,82.5926,82.6013,5601.0
2019-05-24 11:45:00,95.9,95.96,95.9,95.93,2597.0,82.6185,82.6702,82.6185,82.6443,2597.0
2019-05-24 11:50:00,95.91,95.98,95.9,95.92,5000.0,82.6271,82.6874,82.6185,82.6357,5000.0
2019-05-24 11:55:00,95.94,95.96,95.87,95.9,3104.0,82.6529,82.6702,82.5926,82.6185,3104.0
2019-05-24 12:00:00,95.91,95.91,95.85,95.9,3225.0,82.6271,82.6271,82.5754,82.6185,3225.0
2019-05-24 12:05:00,95.89,95.91,95.87,95.9,4508.0,82.6099,82.6271,82.5926,82.6185,4508.0
2019-05-24 12:10:00,95.91,95.92,95.85,95.92,4674.0,82.6271,82.6357,82.5754,82.6357,4674.0
2019-05-24 12:15:00,95.92,95.97,95.91,95.94,4070.0,82.6357,82.6788,82.6271,82.6529,4070.0
2019-05-24 12:20:00,95.95,96.01,95.93,95.99,2170.0,82.6616,82.7133,82.6443,82.696,2170.0
2019-05-24 12:25:00,95.98,96.01,95.92,95.98,6168.0,82.6874,82.7133,82.6357,82.6874,6168.0
2019-05-24 12:30:00,95.98,96.05,95.98,96.01,2500.0,82.6874,82.7477,82.6874,82.7133,2500.0
2019-05-24 12:35:00,96.02,96.09,96.01,96.09,3203.0,82.7219,82.7822,82.7133,82.7822,3203.0
2019-05-24 12:40:00,96.11,96.15,96.06,96.11,3100.0,82.7994,82.8339,82.7563,82.7994,3100.0
2019-05-24 12:45:00,96.11,96.23,96.11,96.23,4519.0,82.7994,82.9028,82.7994,82.9028,4519.0
2019-05-24 12:50:00,96.19,96.28,96.17,96.26,5133.0,82.8683,82.9459,82.8511,82.9286,5133.0
2019-05-24 12:55:00,96.27,96.29,96.21,96.25,1857.0,82.9372,82.9545,82.8856,82.92,1857.0
2019-05-24 13:00:00,96.27,96.27,96.21,96.22,1500.0,82.9372,82.9372,82.8856,82.8942,1500.0
2019-05-24 13:05:00,96.23,96.26,96.22,96.22,2475.0,82.9028,82.9286,82.8942,82.8942,2475.0
2019-05-24 13:10:00,96.2,96.2,96.09,96.12,3808.0,82.8769,82.8769,82.7822,82.808,3808.0
2019-05-24 13:15:00,96.11,96.15,96.05,96.08,3445.0,82.7994,82.8339,82.7477,82.7736,3445.0
2019-05-24 13:20:00,96.08,96.17,96.08,96.17,2352.0,82.7736,82.8511,82.7736,82.8511,2352.0
2019-05-24 13:25:00,96.17,96.2,96.16,96.19,4400.0,82.8511,82.8769,82.8425,82.8683,4400.0
2019-05-24 13:30:00,96.18,96.23,96.15,96.17,3828.0,82.8597,82.9028,82.8339,82.8511,3828.0
2019-05-24 13:35:00,96.14,96.14,96.06,96.06,6100.0,82.8253,82.8253,82.7563,82.7563,6100.0
2019-05-24 13:40:00,96.1,96.15,96.09,96.15,3708.0,82.7908,82.8339,82.7822,82.8339,3708.0
2019-05-24 13:45:00,96.15,96.19,96.13,96.19,3028.0,82.8339,82.8683,82.8166,82.8683,3028.0
2019-05-24 13:50:00,96.2,96.22,96.16,96.17,2800.0,82.8769,82.8942,82.8425,82.8511,2800.0
2019-05-24 13:55:00,96.16,96.16,96.09,96.12,3258.0,82.8425,82.8425,82.7822,82.808,3258.0
2019-05-24 14:00:00,96.13,96.15,96.11,96.15,4528.0,82.8166,82.8339,82.7994,82.8339,4528.0
2019-05-24 14:05:00,96.15,96.15,96.06,96.13,4211.0,82.8339,82.8339,82.7563,82.8166,4211.0
2019-05-24 14:10:00,96.13,96.13,96.07,96.09,6791.0,82.8166,82.8166,82.7649,82.7822,6791.0
2019-05-24 14:15:00,96.07,96.13,96.07,96.07,3617.0,82.7649,82.8166,82.7649,82.7649,3617.0
2019-05-24 14:20:00,96.07,96.09,96.05,96.09,3700.0,82.7649,82.7822,82.7477,82.7822,3700.0
2019-05-24 14:25:00,96.09,96.1,96.0,96.03,4156.0,82.7822,82.7908,82.7046,82.7305,4156.0
2019-05-24 14:30:00,96.03,96.08,96.02,96.04,7302.0,82.7305,82.7736,82.7219,82.7391,7302.0
2019-05-24 14:35:00,96.01,96.13,96.01,96.13,6602.0,82.7133,82.8166,82.7133,82.8166,6602.0
2019-05-24 14:40:00,96.13,96.13,96.09,96.1,3201.0,82.8166,82.8166,82.7822,82.7908,3201.0
2019-05-24 14:45:00,96.11,96.12,96.06,96.06,6024.0,82.7994,82.808,82.7563,82.7563,6024.0
2019-05-24 14:50:00,96.07,96.1,96.06,96.09,4584.0,82.7649,82.7908,82.7563,82.7822,4584.0
2019-05-24 14:55:00,96.1,96.18,96.08,96.14,5648.0,82.7908,82.8597,82.7736,82.8253,5648.0
2019-05-24 15:00:00,96.16,96.28,96.15,96.27,5007.0,82.8425,82.9459,82.8339,82.9372,5007.0
2019-05-24 15:05:00,96.26,96.38,96.26,96.29,5600.0,82.9286,83.032,82.9286,82.9545,5600.0
2019-05-24 15:10:00,96.3,96.31,96.27,96.29,7145.0,82.9631,82.9717,82.9372,82.9545,7145.0
2019-05-24 15:15:00,96.28,96.3,96.25,96.27,5479.0,82.9459,82.9631,82.92,82.9372,5479.0
2019-05-24 15:20:00,96.27,96.37,96.25,96.37,6040.0,82.9372,83.0234,82.92,83.0234,6040.0
2019-05-24 15:25:00,96.38,96.41,96.37,96.39,5754.0,83.032,83.0579,83.0234,83.0406,5754.0
2019-05-24 15:30:00,96.36,96.36,96.29,96.31,8199.0,83.0148,83.0148,82.9545,82.9717,8199.0
2019-05-24 15:35:00,96.32,96.41,96.32,96.4,7382.0,82.9803,83.0579,82.9803,83.0492,7382.0
2019-05-24 15:40:00,96.41,96.42,96.36,96.38,9825.0,83.0579,83.0665,83.0148,83.032,9825.0
2019-05-24 15:45:00,96.38,96.41,96.33,96.37,13014.0,83.032,83.0579,82.9889,83.0234,13014.0
2019-05-24 15:50:00,96.38,96.47,96.33,96.46,20837.0,83.032,83.1095,82.9889,83.1009,20837.0
2019-05-24 15:55:00,96.47,96.5,96.32,96.41,76430.0,83.1095,83.1354,82.9803,83.0579,76430.0
2019-05-28 09:30:00,96.32,96.43,96.31,96.31,6077.0,82.9803,83.0751,82.9717,82.9717,6077.0
2019-05-28 09:35:00,96.42,96.5,96.24,96.31,7619.0,83.0665,83.1354,82.9114,82.9717,7619.0
2019-05-28 09:40:00,96.38,96.61,96.32,96.54,3690.0,83.032,83.2302,82.9803,83.1699,3690.0
2019-05-28 09:45:00,96.62,96.76,96.59,96.76,4373.0,83.2388,83.3594,83.2129,83.3594,4373.0
2019-05-28 09:50:00,96.76,96.89,96.75,96.83,8868.0,83.3594,83.4714,83.3508,83.4197,8868.0
2019-05-28 09:55:00,96.82,96.86,96.76,96.83,22383.0,83.4111,83.4455,83.3594,83.4197,22383.0
2019-05-28 10:00:00,96.8,96.8,96.61,96.61,7255.0,83.3938,83.3938,83.2302,83.2302,7255.0
2019-05-28 10:05:00,96.61,96.71,96.6,96.6,8919.0,83.2302,83.3163,83.2215,83.2215,8919.0
2019-05-28 10:10:00,96.61,96.65,96.55,96.63,7681.0,83.2302,83.2646,83.1785,83.2474,7681.0
2019-05-28 10:15:00,96.63,96.67,96.43,96.46,9187.0,83.2474,83.2818,83.0751,83.1009,9187.0
2019-05-28 10:20:00,96.46,96.48,96.42,96.46,5899.0,83.1009,83.1182,83.0665,83.1009,5899.0
2019-05-28 10:25:00,96.47,96.52,96.43,96.51,5566.0,83.1095,83.1526,83.0751,83.144,5566.0
2019-05-28 10:30:00,96.49,96.54,96.37,96.42,7943.0,83.1268,83.1699,83.0234,83.0665,7943.0
2019-05-28 10:35:00,96.39,96.43,96.34,96.34,6800.0,83.0406,83.0751,82.9976,82.9976,6800.0
2019-05-28 10:40:00,96.34,96.43,96.34,96.41,6290.0,82.9976,83.0751,82.9976,83.0579,6290.0
2019-05-28 10:45:00,96.38,96.46,96.35,96.37,5607.0,83.032,83.1009,83.0062,83.0234,5607.0
2019-05-28 10:50:00,96.38,96.38,96.27,96.31,7207.0,83.032,83.032,82.9372,82.9717,7207.0
2019-05-28 10:55:00,96.31,96.42,96.3,96.41,4525.0,82.9717,83.0665,82.9631,83.0579,4525.0
2019-05-28 11:00:00,96.41,96.45,96.39,96.39,3675.0,83.0579,83.0923,83.0406,83.0406,3675.0
2019-05-28 11:05:00,96.4,96.44,96.37,96.41,5055.0,83.0492,83.0837,83.0234,83.0579,5055.0
2019-05-28 11:10:00,96.43,96.57,96.43,96.55,5959.0,83.0751,83.1957,83.0751,83.1785,5959.0
2019-05-28 11:15:00,96.55,96.56,96.5,96.51,5017.0,83.1785,83.1871,83.1354,83.144,5017.0
2019-05-28 11:20:00,96.53,96.53,96.39,96.39,8782.0,83.1612,83.1612,83.0406,83.0406,8782.0
2019-05-28 11:25:00,96.42,96.47,96.4,96.44,8815.0,83.0665,83.1095,83.0492,83.0837,8815.0
2019-05-28 11:30:00,96.4,96.4,96.31,96.36,9292.0,83.0492,83.0492,82.9717,83.0148,9292.0
2019-05-28 11:35:00,96.35,96.35,96.22,96.24,4740.0,83.0062,83.0062,82.8942,82.9114,4740.0
2019-05-28 11:40:00,96.24,96.33,96.23,96.3,6508.0,82.9114,82.9889,82.9028,82.9631,6508.0
2019-05-28 11:45:00,96.3,96.3,96.19,96.21,2900.0,82.9631,82.9631,82.8683,82.8856,2900.0
2019-05-28 11:50:00,96.21,96.21,96.12,96.14,10139.0,82.8856,82.8856,82.808,82.8253,10139.0
2019-05-28 11:55:00,96.14,96.33,96.12,96.32,23391.0,82.8253,82.9889,82.808,82.9803,23391.0
2019-05-28 12:00:00,96.32,96.34,96.24,96.29,5720.0,82.9803,82.9976,82.9114,82.9545,5720.0
2019-05-28 12:05:00,96.29,96.38,96.26,96.38,8288.0,82.9545,83.032,82.9286,83.032,8288.0
2019-05-28 12:10:00,96.37,96.42,96.37,96.38,6138.0,83.0234,83.0665,83.0234,83.032,6138.0
2019-05-28 12:15:00,96.38,96.39,96.34,96.35,7194.0,83.032,83.0406,82.9976,83.0062,7194.0
2019-05-28 12:20:00,96.35,96.48,96.35,96.46,4448.0,83.0062,83.1182,83.0062,83.1009,4448.0
2019-05-28 12:25:00,96.46,96.46,96.37,96.45,3562.0,83.1009,83.1009,83.0234,83.0923,3562.0
2019-05-28 12:30:00,96.48,96.52,96.46,96.52,3845.0,83.1182,83.1526,83.1009,83.1526,3845.0
2019-05-28 12:35:00,96.49,96.51,96.46,96.5,2827.0,83.1268,83.144,83.1009,83.1354,2827.0
2019-05-28 12:40:00,96.5,96.5,96.41,96.44,3013.0,83.1354,83.1354,83.0579,83.0837,3013.0
2019-05-28 12:45:00,96.42,96.49,96.41,96.47,2810.0,83.0665,83.1268,83.0579,83.1095,2810.0
2019-05-28 12:50:00,96.47,96.49,96.43,96.45,4684.0,83.1095,83.1268,83.0751,83.0923,4684.0
2019-05-28 12:55:00,96.46,96.46,96.36,96.38,3366.0,83.1009,83.1009,83.0148,83.032,3366.0
2019-05-28 13:00:00,96.39,96.44,96.33,96.34,8080.0,83.0406,83.0837,82.9889,82.9976,8080.0
2019-05-28 13:05:00,96.34,96.38,96.31,96.35,3313.0,82.9976,83.032,82.9717,83.0062,3313.0
2019-05-28 13:10:00,96.36,96.37,96.32,96.34,3543.0,83.0148,83.0234,82.9803,82.9976,3543.0
2019-05-28 13:15:00,96.31,96.4,96.3,96.39,3484.0,82.9717,83.0492,82.9631,83.0406,3484.0
2019-05-28 13:20:00,96.4,96.45,96.4,96.42,2822.0,83.0492,83.0923,83.0492,83.0665,2822.0
2019-05-28 13:25:00,96.42,96.42,96.36,96.39,2629.0,83.0665,83.0665,83.0148,83.0406,2629.0
2019-05-28 13:30:00,96.38,96.38,96.31,96.33,3664.0,83.032,83.032,82.9717,82.9889,3664.0
2019-05-28 13:35:00,96.32,96.37,96.32,96.32,3724.0,82.9803,83.0234,82.9803,82.9803,3724.0
2019-05-28 13:40:00,96.33,96.37,96.33,96.34,2927.0,82.9889,83.0234,82.9889,82.9976,2927.0
2019-05-28 13:45:00,96.33,96.37,96.31,96.37,3319.0,82.9889,83.0234,82.9717,83.0234,3319.0
2019-05-28 13:50:00,96.37,96.4,96.37,96.37,3966.0,83.0234,83.0492,83.0234,83.0234,3966.0
2019-05-28 13:55:00,96.36,96.39,96.32,96.32,3827.0,83.0148,83.0406,82.9803,82.9803,3827.0
2019-05-28 14:00:00,96.3,96.3,96.19,96.2,4223.0,82.9631,82.9631,82.8683,82.8769,4223.0
2019-05-28 14:05:00,96.21,96.28,96.18,96.28,6945.0,82.8856,82.9459,82.8597,82.9459,6945.0
2019-05-28 14:10:00,96.3,96.3,96.17,96.2,6615.0,82.9631,82.9631,82.8511,82.8769,6615.0
2019-05-28 14:15:00,96.21,96.24,96.12,96.12,4202.0,82.8856,82.9114,82.808,82.808,4202.0
2019-05-28 14:20:00,96.12,96.12,96.06,96.09,9215.0,82.808,82.808,82.7563,82.7822,9215.0
2019-05-28 14:25:00,96.08,96.08,95.99,96.06,7419.0,82.7736,82.7736,82.696,82.7563,7419.0
2019-05-28 14:30:00,96.05,96.05,95.99,96.02,8502.0,82.7477,82.7477,82.696,82.7219,8502.0
2019-05-28 14:35:00,96.02,96.02,95.9,95.9,7368.0,82.7219,82.7219,82.6185,82.6185,7368.0
2019-05-28 14:40:00,95.89,95.9,95.8,95.8,9902.0,82.6099,82.6185,82.5323,82.5323,9902.0
2019-05-28 14:45:00,95.81,95.82,95.77,95.78,8528.0,82.541,82.5496,82.5065,82.5151,8528.0
2019-05-28 14:50:00,95.76,95.78,95.67,95.67,12281.0,82.4979,82.5151,82.4203,82.4203,12281.0
2019-05-28 14:55:00,95.68,95.81,95.64,95.75,11219.0,82.429,82.541,82.3945,82.4893,11219.0
2019-05-28 15:00:00,95.74,95.74,95.6,95.6,11510.0,82.4806,82.4806,82.36,82.36,11510.0
2019-05-28 15:05:00,95.59,95.61,95.54,95.54,7505.0,82.3514,82.3687,82.3083,82.3083,7505.0
2019-05-28 15:10:00,95.56,95.58,95.52,95.57,12484.0,82.3256,82.3428,82.2911,82.3342,12484.0
2019-05-28 15:15:00,95.57,95.66,95.57,95.59,13628.0,82.3342,82.4117,82.3342,82.3514,13628.0
2019-05-28 15:20:00,95.59,95.68,95.58,95.65,15186.0,82.3514,82.429,82.3428,82.4031,15186.0
2019-05-28 15:25:00,95.65,95.68,95.49,95.51,11778.0,82.4031,82.429,82.2653,82.2825,11778.0
2019-05-28 15:30:00,95.51,95.51,95.35,95.36,17910.0,82.2825,82.2825,82.1447,82.1533,17910.0
2019-05-28 15:35:00,95.36,95.37,95.22,95.24,16878.0,82.1533,82.1619,82.0327,82.0499,16878.0
2019-05-28 15:40:00,95.24,95.24,95.02,95.05,23964.0,82.0499,82.0499,81.8604,81.8862,23964.0
2019-05-28 15:45:00,95.03,95.24,95.02,95.17,34783.0,81.869,82.0499,81.8604,81.9896,34783.0
2019-05-28 15:50:00,95.15,95.31,95.12,95.28,57968.0,81.9724,82.1102,81.9465,82.0844,57968.0
2019-05-28 15:55:00,95.28,95.28,95.05,95.05,95456.0,82.0844,82.0844,81.8862,81.8862,95456.0
2019-05-29 09:30:00,95.9,96.09,95.49,96.05,49925.0,82.6185,82.7822,82.2653,82.7477,49925.0
2019-05-29 09:35:00,95.99,95.99,95.59,95.6,19320.0,82.696,82.696,82.3514,82.36,19320.0
2019-05-29 09:40:00,95.61,95.63,95.26,95.45,18937.0,82.3687,82.3859,82.0671,82.2308,18937.0
2019-05-29 09:45:00,95.41,95.63,95.39,95.52,15439.0,82.1964,82.3859,82.1791,82.2911,15439.0
2019-05-29 09:50:00,95.5,95.5,95.33,95.47,64023.0,82.2739,82.2739,82.1274,82.248,64023.0
2019-05-29 09:55:00,95.5,95.67,95.49,95.67,17531.0,82.2739,82.4203,82.2653,82.4203,17531.0
2019-05-29 10:00:00,95.68,95.76,95.44,95.59,16379.0,82.429,82.4979,82.2222,82.3514,16379.0
2019-05-29 10:05:00,95.55,95.63,95.5,95.55,10778.0,82.317,82.3859,82.2739,82.317,10778.0
2019-05-29 10:10:00,95.54,95.79,95.51,95.79,9567.0,82.3083,82.5237,82.2825,82.5237,9567.0
2019-05-29 10:15:00,95.8,95.86,95.73,95.78,10673.0,82.5323,82.584,82.472,82.5151,10673.0
2019-05-29 10:20:00,95.79,95.95,95.79,95.95,13957.0,82.5237,82.6616,82.5237,82.6616,13957.0
2019-05-29 10:25:00,95.95,96.01,95.89,96.0,10629.0,82.6616,82.7133,82.6099,82.7046,10629.0
2019-05-29 10:30:00,96.01,96.04,95.88,95.97,10414.0,82.7133,82.7391,82.6013,82.6788,10414.0
2019-05-29 10:35:00,95.96,96.03,95.93,96.0,33373.0,82.6702,82.7305,82.6443,82.7046,33373.0
2019-05-29 10:40:00,95.99,96.12,95.99,96.03,21821.0,82.696,82.808,82.696,82.7305,21821.0
2019-05-29 10:45:00,96.04,96.17,96.02,96.16,27750.0,82.7391,82.8511,82.7219,82.8425,27750.0
2019-05-29 10:50:00,96.16,96.17,96.08,96.1,14371.0,82.8425,82.8511,82.7736,82.7908,14371.0
2019-05-29 10:55:00,96.08,96.18,95.88,95.9,17359.0,82.7736,82.8597,82.6013,82.6185,17359.0
2019-05-29 11:00:00,95.92,96.09,95.84,96.03,16080.0,82.6357,82.7822,82.5668,82.7305,16080.0
2019-05-29 11:05:00,96.01,96.22,96.0,96.18,10276.0,82.7133,82.8942,82.7046,82.8597,10276.0
2019-05-29 11:10:00,96.18,96.24,96.09,96.16,15475.0,82.8597,82.9114,82.7822,82.8425,15475.0
2019-05-29 11:15:00,96.15,96.26,96.13,96.22,12580.0,82.8339,82.9286,82.8166,82.8942,12580.0
2019-05-29 11:20:00,96.21,96.22,96.07,96.07,14763.0,82.8856,82.8942,82.7649,82.7649,14763.0
2019-05-29 11:25:00,96.06,96.1,95.97,95.99,13833.0,82.7563,82.7908,82.6788,82.696,13833.0
2019-05-29 11:30:00,95.99,96.0,95.73,95.75,9830.0,82.696,82.7046,82.472,82.4893,9830.0
2019-05-29 11:35:00,95.76,95.81,95.63,95.63,14968.0,82.4979,82.541,82.3859,82.3859,14968.0
2019-05-29 11:40:00,95.63,95.65,95.41,95.48,21773.0,82.3859,82.4031,82.1964,82.2567,21773.0
2019-05-29 11:45:00,95.47,95.47,95.33,95.39,21805.0,82.248,82.248,82.1274,82.1791,21805.0
2019-05-29 11:50:00,95.36,95.39,95.29,95.33,15632.0,82.1533,82.1791,82.093,82.1274,15632.0
2019-05-29 11:55:00,95.4,95.47,95.37,95.45,7889.0,82.1877,82.248,82.1619,82.2308,7889.0
2019-05-29 12:00:00,95.45,95.53,95.38,95.53,6821.0,82.2308,82.2997,82.1705,82.2997,6821.0
2019-05-29 12:05:00,95.56,95.74,95.54,95.72,9623.0,82.3256,82.4806,82.3083,82.4634,9623.0
2019-05-29 12:10:00,95.7,95.73,95.62,95.69,19486.0,82.4462,82.472,82.3773,82.4376,19486.0
2019-05-29 12:15:00,95.69,95.84,95.66,95.81,4226.0,82.4376,82.5668,82.4117,82.541,4226.0
2019-05-29 12:20:00,95.8,95.8,95.75,95.77,5583.0,82.5323,82.5323,82.4893,82.5065,5583.0
2019-05-29 12:25:00,95.8,95.91,95.8,95.89,3803.0,82.5323,82.6271,82.5323,82.6099,3803.0
2019-05-29 12:30:00,95.88,95.99,95.87,95.99,6911.0,82.6013,82.696,82.5926,82.696,6911.0
2019-05-29 12:35:00,96.0,96.0,95.91,95.96,12487.0,82.7046,82.7046,82.6271,82.6702,12487.0
2019-05-29 12:40:00,95.95,95.99,95.91,95.97,4963.0,82.6616,82.696,82.6271,82.6788,4963.0
2019-05-29 12:45:00,95.97,95.99,95.91,95.91,7063.0,82.6788,82.696,82.6271,82.6271,7063.0
2019-05-29 12:50:00,95.92,95.93,95.83,95.83,7017.0,82.6357,82.6443,82.5582,82.5582,7017.0
2019-05-29 12:55:00,95.83,95.84,95.78,95.79,8662.0,82.5582,82.5668,82.5151,82.5237,8662.0
2019-05-29 13:00:00,95.8,95.88,95.79,95.86,14813.0,82.5323,82.6013,82.5237,82.584,14813.0
2019-05-29 13:05:00,95.84,96.1,95.84,96.03,13900.0,82.5668,82.7908,82.5668,82.7305,13900.0
2019-05-29 13:10:00,96.04,96.04,95.85,95.89,7015.0,82.7391,82.7391,82.5754,82.6099,7015.0
2019-05-29 13:15:00,95.89,95.96,95.84,95.95,5034.0,82.6099,82.6702,82.5668,82.6616,5034.0
2019-05-29 13:20:00,95.93,96.08,95.88,96.06,12577.0,82.6443,82.7736,82.6013,82.7563,12577.0
2019-05-29 13:25:00,96.04,96.09,96.0,96.08,5516.0,82.7391,82.7822,82.7046,82.7736,5516.0
2019-05-29 13:30:00,96.06,96.13,96.06,96.09,3022.0,82.7563,82.8166,82.7563,82.7822,3022.0
2019-05-29 13:35:00,96.09,96.1,95.97,96.01,7451.0,82.7822,82.7908,82.6788,82.7133,7451.0
2019-05-29 13:40:00,96.02,96.02,95.88,95.89,5325.0,82.7219,82.7219,82.6013,82.6099,5325.0
2019-05-29 13:45:00,95.89,95.98,95.89,95.98,5736.0,82.6099,82.6874,82.6099,82.6874,5736.0
2019-05-29 13:50:00,95.98,96.05,95.93,95.96,13131.0,82.6874,82.7477,82.6443,82.6702,13131.0
2019-05-29 13:55:00,95.97,95.99,95.94,95.98,3826.0,82.6788,82.696,82.6529,82.6874,3826.0
2019-05-29 14:00:00,95.98,96.12,95.98,96.01,7352.0,82.6874,82.808,82.6874,82.7133,7352.0
2019-05-29 14:05:00,96.0,96.02,95.93,95.93,6065.0,82.7046,82.7219,82.6443,82.6443,6065.0
2019-05-29 14:10:00,95.93,95.98,95.91,95.91,5545.0,82.6443,82.6874,82.6271,82.6271,5545.0
2019-05-29 14:15:00,95.93,95.96,95.89,95.96,9652.0,82.6443,82.6702,82.6099,82.6702,9652.0
2019-05-29 14:20:00,95.95,96.02,95.94,95.94,10312.0,82.6616,82.7219,82.6529,82.6529,10312.0
2019-05-29 14:25:00,95.91,95.91,95.82,95.84,11571.0,82.6271,82.6271,82.5496,82.5668,11571.0
2019-05-29 14:30:00,95.86,95.86,95.7,95.76,11625.0,82.584,82.584,82.4462,82.4979,11625.0
2019-05-29 14:35:00,95.77,95.84,95.73,95.79,8183.0,82.5065,82.5668,82.472,82.5237,8183.0
2019-05-29 14:40:00,95.78,95.78,95.58,95.58,11458.0,82.5151,82.5151,82.3428,82.3428,11458.0
2019-05-29 14:45:00,95.58,95.59,95.46,95.46,32850.0,82.3428,82.3514,82.2394,82.2394,32850.0
2019-05-29 14:50:00,95.47,95.56,95.47,95.5,30363.0,82.248,82.3256,82.248,82.2739,30363.0
2019-05-29 14:55:00,95.49,95.71,95.49,95.71,17082.0,82.2653,82.4548,82.2653,82.4548,17082.0
2019-05-29 15:00:00,95.69,95.72,95.61,95.63,13161.0,82.4376,82.4634,82.3687,82.3859,13161.0
2019-05-29 15:05:00,95.65,95.71,95.58,95.7,9246.0,82.4031,82.4548,82.3428,82.4462,9246.0
2019-05-29 15:10:00,95.72,95.77,95.66,95.77,7212.0,82.4634,82.5065,82.4117,82.5065,7212.0
2019-05-29 15:15:00,95.75,95.82,95.74,95.8,12248.0,82.4893,82.5496,82.4806,82.5323,12248.0
2019-05-29 15:20:00,95.81,95.94,95.76,95.93,11943.0,82.541,82.6529,82.4979,82.6443,11943.0
2019-05-29 15:25:00,95.93,96.05,95.9,96.03,19865.0,82.6443,82.7477,82.6185,82.7305,19865.0
2019-05-29 15:30:00,96.04,96.14,95.96,96.14,26766.0,82.7391,82.8253,82.6702,82.8253,26766.0
2019-05-29 15:35:00,96.17,96.3,96.17,96.25,23640.0,82.8511,82.9631,82.8511,82.92,23640.0
2019-05-29 15:40:00,96.26,96.38,96.26,96.38,20482.0,82.9286,83.032,82.9286,83.032,20482.0
2019-05-29 15:45:00,96.37,96.37,96.13,96.15,34076.0,83.0234,83.0234,82.8166,82.8339,34076.0
2019-05-29 15:50:00,96.13,96.13,96.0,96.13,48955.0,82.8166,82.8166,82.7046,82.8166,48955.0
2019-05-29 15:55:00,96.13,96.35,96.13,96.23,104323.0,82.8166,83.0062,82.8166,82.9028,104323.0
2019-05-30 09:30:00,96.08,96.17,95.89,95.9,23292.0,83.2052,83.2831,83.0406,83.0493,23292.0
2019-05-30 09:35:00,96.1,96.16,96.03,96.09,4224.0,83.2225,83.2744,83.1619,83.2138,4224.0
2019-05-30 09:40:00,96.09,96.09,95.93,95.99,39611.0,83.2138,83.2138,83.0753,83.1272,39611.0
2019-05-30 09:45:00,95.98,96.3,95.98,96.19,26733.0,83.1186,83.3957,83.1186,83.3004,26733.0
2019-05-30 09:50:00,96.18,96.32,96.08,96.31,10106.0,83.2918,83.413,83.2052,83.4043,10106.0
2019-05-30 09:55:00,96.32,96.4,96.27,96.37,10712.0,83.413,83.4823,83.3697,83.4563,10712.0
2019-05-30 10:00:00,96.37,96.38,96.2,96.26,15745.0,83.4563,83.465,83.3091,83.361,15745.0
2019-05-30 10:05:00,96.25,96.29,96.06,96.12,5657.0,83.3524,83.387,83.1878,83.2398,5657.0
2019-05-30 10:10:00,96.11,96.13,95.98,96.04,11988.0,83.2311,83.2485,83.1186,83.1705,11988.0
2019-05-30 10:15:00,96.04,96.06,95.95,96.03,9130.0,83.1705,83.1878,83.0926,83.1619,9130.0
2019-05-30 10:20:00,96.03,96.18,96.02,96.09,8651.0,83.1619,83.2918,83.1532,83.2138,8651.0
2019-05-30 10:25:00,96.1,96.13,96.0,96.0,6347.0,83.2225,83.2485,83.1359,83.1359,6347.0
2019-05-30 10:30:00,96.03,96.04,95.91,95.92,5323.0,83.1619,83.1705,83.0579,83.0666,5323.0
2019-05-30 10:35:00,95.93,95.95,95.84,95.84,10384.0,83.0753,83.0926,82.9973,82.9973,10384.0
2019-05-30 10:40:00,95.84,95.91,95.78,95.8,10857.0,82.9973,83.0579,82.9454,82.9627,10857.0
2019-05-30 10:45:00,95.77,95.77,95.68,95.75,10767.0,82.9367,82.9367,82.8588,82.9194,10767.0
2019-05-30 10:50:00,95.77,95.81,95.54,95.59,7719.0,82.9367,82.9713,82.7375,82.7808,7719.0
2019-05-30 10:55:00,95.56,95.68,95.56,95.68,7337.0,82.7548,82.8588,82.7548,82.8588,7337.0
2019-05-30 11:00:00,95.65,95.71,95.59,95.71,6648.0,82.8328,82.8847,82.7808,82.8847,6648.0
2019-05-30 11:05:00,95.68,95.71,95.63,95.7,8107.0,82.8588,82.8847,82.8155,82.8761,8107.0
2019-05-30 11:10:00,95.71,95.81,95.71,95.79,5675.0,82.8847,82.9713,82.8847,82.954,5675.0
2019-05-30 11:15:00,95.78,95.79,95.67,95.67,15162.0,82.9454,82.954,82.8501,82.8501,15162.0
2019-05-30 11:20:00,95.67,95.75,95.67,95.74,5954.0,82.8501,82.9194,82.8501,82.9107,5954.0
2019-05-30 11:25:00,95.74,95.78,95.68,95.68,6560.0,82.9107,82.9454,82.8588,82.8588,6560.0
2019-05-30 11:30:00,95.7,95.71,95.52,95.55,12808.0,82.8761,82.8847,82.7202,82.7462,12808.0
2019-05-30 11:35:00,95.54,95.63,95.54,95.54,14297.0,82.7375,82.8155,82.7375,82.7375,14297.0
2019-05-30 11:40:00,95.52,95.56,95.47,95.47,9551.0,82.7202,82.7548,82.6769,82.6769,9551.0
2019-05-30 11:45:00,95.48,95.58,95.43,95.57,6915.0,82.6856,82.7722,82.6423,82.7635,6915.0
2019-05-30 11:50:00,95.6,95.6,95.51,95.52,4995.0,82.7895,82.7895,82.7115,82.7202,4995.0
2019-05-30 11:55:00,95.54,95.61,95.52,95.58,6221.0,82.7375,82.7981,82.7202,82.7722,6221.0
2019-05-30 12:00:00,95.61,95.67,95.58,95.63,4492.0,82.7981,82.8501,82.7722,82.8155,4492.0
2019-05-30 12:05:00,95.64,95.71,95.61,95.62,3930.0,82.8241,82.8847,82.7981,82.8068,3930.0
2019-05-30 12:10:00,95.61,95.62,95.55,95.58,5107.0,82.7981,82.8068,82.7462,82.7722,5107.0
2019-05-30 12:15:00,95.59,95.68,95.56,95.66,6381.0,82.7808,82.8588,82.7548,82.8414,6381.0
2019-05-30 12:20:00,95.61,95.72,95.6,95.72,6610.0,82.7981,82.8934,82.7895,82.8934,6610.0
2019-05-30 12:25:00,95.73,95.74,95.61,95.64,6243.0,82.9021,82.9107,82.7981,82.8241,6243.0
2019-05-30 12:30:00,95.64,95.65,95.6,95.63,5434.0,82.8241,82.8328,82.7895,82.8155,5434.0
2019-05-30 12:35:00,95.63,95.8,95.63,95.73,13561.0,82.8155,82.9627,82.8155,82.9021,13561.0
2019-05-30 12:40:00,95.73,95.79,95.71,95.72,9532.0,82.9021,82.954,82.8847,82.8934,9532.0
2019-05-30 12:45:00,95.71,95.78,95.68,95.78,5108.0,82.8847,82.9454,82.8588,82.9454,5108.0
2019-05-30 12:50:00,95.77,95.87,95.77,95.87,6700.0,82.9367,83.0233,82.9367,83.0233,6700.0
2019-05-30 12:55:00,95.87,95.89,95.85,95.85,7677.0,83.0233,83.0406,83.006,83.006,7677.0
2019-05-30 13:00:00,95.87,95.91,95.85,95.85,9179.0,83.0233,83.0579,83.006,83.006,9179.0
2019-05-30 13:05:00,95.82,95.89,95.82,95.88,10067.0,82.98,83.0406,82.98,83.032,10067.0
2019-05-30 13:10:00,95.88,95.93,95.84,95.88,10538.0,83.032,83.0753,82.9973,83.032,10538.0
2019-05-30 13:15:00,95.9,95.92,95.86,95.89,12195.0,83.0493,83.0666,83.0146,83.0406,12195.0
2019-05-30 13:20:00,95.89,95.9,95.85,95.87,5428.0,83.0406,83.0493,83.006,83.0233,5428.0
2019-05-30 13:25:00,95.84,95.86,95.81,95.85,7006.0,82.9973,83.0146,82.9713,83.006,7006.0
2019-05-30 13:30:00,95.85,95.85,95.77,95.81,15640.0,83.006,83.006,82.9367,82.9713,15640.0
2019-05-30 13:35:00,95.81,95.85,95.76,95.83,12912.0,82.9713,83.006,82.928,82.9887,12912.0
2019-05-30 13:40:00,95.81,95.83,95.71,95.72,5229.0,82.9713,82.9887,82.8847,82.8934,5229.0
2019-05-30 13:45:00,95.73,95.75,95.69,95.72,5939.0,82.9021,82.9194,82.8674,82.8934,5939.0
2019-05-30 13:50:00,95.72,95.73,95.7,95.73,7752.0,82.8934,82.9021,82.8761,82.9021,7752.0
2019-05-30 13:55:00,95.73,95.86,95.72,95.86,6872.0,82.9021,83.0146,82.8934,83.0146,6872.0
2019-05-30 14:00:00,95.86,95.97,95.86,95.87,4522.0,83.0146,83.1099,83.0146,83.0233,4522.0
2019-05-30 14:05:00,95.87,95.87,95.82,95.84,6940.0,83.0233,83.0233,82.98,82.9973,6940.0
2019-05-30 14:10:00,95.85,95.86,95.79,95.79,7022.0,83.006,83.0146,82.954,82.954,7022.0
2019-05-30 14:15:00,95.77,95.86,95.77,95.86,10624.0,82.9367,83.0146,82.9367,83.0146,10624.0
2019-05-30 14:20:00,95.84,95.86,95.74,95.74,7792.0,82.9973,83.0146,82.9107,82.9107,7792.0
2019-05-30 14:25:00,95.71,95.77,95.69,95.7,9038.0,82.8847,82.9367,82.8674,82.8761,9038.0
2019-05-30 14:30:00,95.71,95.71,95.63,95.64,7306.0,82.8847,82.8847,82.8155,82.8241,7306.0
2019-05-30 14:35:00,95.62,95.63,95.53,95.54,5095.0,82.8068,82.8155,82.7289,82.7375,5095.0
2019-05-30 14:40:00,95.54,95.62,95.54,95.58,6352.0,82.7375,82.8068,82.7375,82.7722,6352.0
2019-05-30 14:45:00,95.58,95.71,95.56,95.71,8455.0,82.7722,82.8847,82.7548,82.8847,8455.0
2019-05-30 14:50:00,95.71,95.82,95.67,95.81,6922.0,82.8847,82.98,82.8501,82.9713,6922.0
2019-05-30 14:55:00,95.79,95.89,95.79,95.84,6135.0,82.954,83.0406,82.954,82.9973,6135.0
2019-05-30 15:00:00,95.86,95.86,95.76,95.78,6988.0,83.0146,83.0146,82.928,82.9454,6988.0
2019-05-30 15:05:00,95.78,95.83,95.64,95.68,9131.0,82.9454,82.9887,82.8241,82.8588,9131.0
2019-05-30 15:10:00,95.69,95.82,95.68,95.8,5498.0,82.8674,82.98,82.8588,82.9627,5498.0
2019-05-30 15:15:00,95.78,95.79,95.67,95.67,9010.0,82.9454,82.954,82.8501,82.8501,9010.0
2019-05-30 15:20:00,95.68,95.75,95.62,95.66,11043.0,82.8588,82.9194,82.8068,82.8414,11043.0
2019-05-30 15:25:00,95.68,95.84,95.65,95.78,9107.0,82.8588,82.9973,82.8328,82.9454,9107.0
2019-05-30 15:30:00,95.77,95.77,95.69,95.77,12976.0,82.9367,82.9367,82.8674,82.9367,12976.0
2019-05-30 15:35:00,95.77,96.02,95.76,95.97,11763.0,82.9367,83.1532,82.928,83.1099,11763.0
2019-05-30 15:40:00,96.0,96.02,95.93,95.97,25999.0,83.1359,83.1532,83.0753,83.1099,25999.0
2019-05-30 15:45:00,95.97,96.08,95.89,96.05,30052.0,83.1099,83.2052,83.0406,83.1792,30052.0
2019-05-30 15:50:00,96.06,96.06,95.91,95.93,21156.0,83.1878,83.1878,83.0579,83.0753,21156.0
2019-05-30 15:55:00,95.95,95.98,95.77,95.89,70471.0,83.0926,83.1186,82.9367,83.0406,70471.0
2019-05-31 09:30:00,94.93,95.16,94.92,95.02,21216.0,82.2093,82.4084,82.2006,82.2872,21216.0
2019-05-31 09:35:00,95.05,95.26,95.0,95.01,2700.0,82.3132,82.495,82.2699,82.2785,2700.0
2019-05-31 09:40:00,95.0,95.0,94.82,94.91,9565.0,82.2699,82.2699,82.114,82.1919,9565.0
2019-05-31 09:45:00,94.91,95.03,94.88,94.91,6200.0,82.1919,82.2959,82.166,82.1919,6200.0
2019-05-31 09:50:00,94.89,95.11,94.85,95.08,8070.0,82.1746,82.3651,82.14,82.3392,8070.0
2019-05-31 09:55:00,95.13,95.38,95.1,95.38,4948.0,82.3825,82.599,82.3565,82.599,4948.0
2019-05-31 10:00:00,95.29,95.43,95.25,95.29,8057.0,82.521,82.6423,82.4864,82.521,8057.0
2019-05-31 10:05:00,95.29,95.36,95.14,95.23,8244.0,82.521,82.5816,82.3911,82.4691,8244.0
2019-05-31 10:10:00,95.23,95.23,95.04,95.15,10138.0,82.4691,82.4691,82.3045,82.3998,10138.0
2019-05-31 10:15:00,95.14,95.23,95.12,95.15,4698.0,82.3911,82.4691,82.3738,82.3998,4698.0
2019-05-31 10:20:00,95.19,95.32,95.17,95.29,4205.0,82.4344,82.547,82.4171,82.521,4205.0
2019-05-31 10:25:00,95.29,95.39,95.26,95.36,4696.0,82.521,82.6076,82.495,82.5816,4696.0
2019-05-31 10:30:00,95.38,95.49,95.33,95.48,4855.0,82.599,82.6942,82.5557,82.6856,4855.0
2019-05-31 10:35:00,95.47,95.47,95.39,95.43,4055.0,82.6769,82.6769,82.6076,82.6423,4055.0
2019-05-31 10:40:00,95.42,95.44,95.34,95.35,6012.0,82.6336,82.6509,82.5643,82.573,6012.0
2019-05-31 10:45:00,95.36,95.44,95.33,95.44,7857.0,82.5816,82.6509,82.5557,82.6509,7857.0
2019-05-31 10:50:00,95.44,95.47,95.34,95.36,4492.0,82.6509,82.6769,82.5643,82.5816,4492.0
2019-05-31 10:55:00,95.36,95.37,95.22,95.26,6535.0,82.5816,82.5903,82.4604,82.495,6535.0
2019-05-31 11:00:00,95.3,95.41,95.26,95.3,4108.0,82.5297,82.6249,82.495,82.5297,4108.0
2019-05-31 11:05:00,95.32,95.42,95.29,95.36,6065.0,82.547,82.6336,82.521,82.5816,6065.0
2019-05-31 11:10:00,95.36,95.45,95.35,95.44,7269.0,82.5816,82.6596,82.573,82.6509,7269.0
2019-05-31 11:15:00,95.41,95.47,95.37,95.47,5825.0,82.6249,82.6769,82.5903,82.6769,5825.0
2019-05-31 11:20:00,95.46,95.57,95.46,95.47,7313.0,82.6682,82.7635,82.6682,82.6769,7313.0
2019-05-31 11:25:00,95.45,95.51,95.41,95.49,8634.0,82.6596,82.7115,82.6249,82.6942,8634.0
2019-05-31 11:30:00,95.46,95.52,95.43,95.48,6626.0,82.6682,82.7202,82.6423,82.6856,6626.0
2019-05-31 11:35:00,95.48,95.49,95.4,95.42,4750.0,82.6856,82.6942,82.6163,82.6336,4750.0
2019-05-31 11:40:00,95.38,95.42,95.32,95.32,4300.0,82.599,82.6336,82.547,82.547,4300.0
2019-05-31 11:45:00,95.31,95.47,95.31,95.44,6517.0,82.5383,82.6769,82.5383,82.6509,6517.0
2019-05-31 11:50:00,95.44,95.44,95.34,95.36,4110.0,82.6509,82.6509,82.5643,82.5816,4110.0
2019-05-31 11:55:00,95.36,95.39,95.31,95.39,9261.0,82.5816,82.6076,82.5383,82.6076,9261.0
2019-05-31 12:00:00,95.4,95.47,95.38,95.44,2900.0,82.6163,82.6769,82.599,82.6509,2900.0
2019-05-31 12:05:00,95.44,95.57,95.44,95.57,4630.0,82.6509,82.7635,82.6509,82.7635,4630.0
2019-05-31 12:10:00,95.55,95.57,95.51,95.56,4300.0,82.7462,82.7635,82.7115,82.7548,4300.0
2019-05-31 12:15:00,95.61,95.62,95.56,95.62,3400.0,82.7981,82.8068,82.7548,82.8068,3400.0
2019-05-31 12:20:00,95.63,95.63,95.5,95.54,4267.0,82.8155,82.8155,82.7029,82.7375,4267.0
2019-05-31 12:25:00,95.52,95.55,95.46,95.51,5839.0,82.7202,82.7462,82.6682,82.7115,5839.0
2019-05-31 12:30:00,95.51,95.57,95.47,95.57,2400.0,82.7115,82.7635,82.6769,82.7635,2400.0
2019-05-31 12:35:00,95.53,95.59,95.47,95.48,5905.0,82.7289,82.7808,82.6769,82.6856,5905.0
2019-05-31 12:40:00,95.49,95.52,95.39,95.42,4600.0,82.6942,82.7202,82.6076,82.6336,4600.0
2019-05-31 12:45:00,95.43,95.44,95.36,95.41,5867.0,82.6423,82.6509,82.5816,82.6249,5867.0
2019-05-31 12:50:00,95.41,95.45,95.39,95.4,4200.0,82.6249,82.6596,82.6076,82.6163,4200.0
2019-05-31 12:55:00,95.41,95.41,95.32,95.38,5183.0,82.6249,82.6249,82.547,82.599,5183.0
2019-05-31 13:00:00,95.37,95.4,95.32,95.34,5302.0,82.5903,82.6163,82.547,82.5643,5302.0
2019-05-31 13:05:00,95.34,95.47,95.33,95.45,5633.0,82.5643,82.6769,82.5557,82.6596,5633.0
2019-05-31 13:10:00,95.46,95.65,95.46,95.65,8327.0,82.6682,82.8328,82.6682,82.8328,8327.0
2019-05-31 13:15:00,95.65,95.69,95.62,95.69,6717.0,82.8328,82.8674,82.8068,82.8674,6717.0
2019-05-31 13:20:00,95.68,95.73,95.67,95.71,4993.0,82.8588,82.9021,82.8501,82.8847,4993.0
2019-05-31 13:25:00,95.7,95.74,95.68,95.74,3800.0,82.8761,82.9107,82.8588,82.9107,3800.0
2019-05-31 13:30:00,95.74,95.74,95.67,95.67,4515.0,82.9107,82.9107,82.8501,82.8501,4515.0
2019-05-31 13:35:00,95.7,95.72,95.67,95.7,3705.0,82.8761,82.8934,82.8501,82.8761,3705.0
2019-05-31 13:40:00,95.7,95.7,95.65,95.66,3900.0,82.8761,82.8761,82.8328,82.8414,3900.0
2019-05-31 13:45:00,95.67,95.68,95.63,95.65,5384.0,82.8501,82.8588,82.8155,82.8328,5384.0
2019-05-31 13:50:00,95.65,95.66,95.53,95.53,11156.0,82.8328,82.8414,82.7289,82.7289,11156.0
2019-05-31 13:55:00,95.56,95.6,95.53,95.53,5695.0,82.7548,82.7895,82.7289,82.7289,5695.0
2019-05-31 14:00:00,95.53,95.56,95.39,95.39,5573.0,82.7289,82.7548,82.6076,82.6076,5573.0
2019-05-31 14:05:00,95.39,95.48,95.37,95.48,4700.0,82.6076,82.6856,82.5903,82.6856,4700.0
2019-05-31 14:10:00,95.48,95.49,95.3,95.32,9570.0,82.6856,82.6942,82.5297,82.547,9570.0
2019-05-31 14:15:00,95.34,95.37,95.31,95.36,8007.0,82.5643,82.5903,82.5383,82.5816,8007.0
2019-05-31 14:20:00,95.34,95.43,95.32,95.37,10301.0,82.5643,82.6423,82.547,82.5903,10301.0
2019-05-31 14:25:00,95.36,95.4,95.32,95.38,7300.0,82.5816,82.6163,82.547,82.599,7300.0
2019-05-31 14:30:00,95.36,95.36,95.21,95.22,5640.0,82.5816,82.5816,82.4517,82.4604,5640.0
2019-05-31 14:35:00,95.23,95.24,95.18,95.24,9400.0,82.4691,82.4777,82.4258,82.4777,9400.0
2019-05-31 14:40:00,95.24,95.4,95.23,95.38,8882.0,82.4777,82.6163,82.4691,82.599,8882.0
2019-05-31 14:45:00,95.39,95.49,95.39,95.41,9510.0,82.6076,82.6942,82.6076,82.6249,9510.0
2019-05-31 14:50:00,95.43,95.48,95.42,95.44,4314.0,82.6423,82.6856,82.6336,82.6509,4314.0
2019-05-31 14:55:00,95.44,95.48,95.38,95.4,7000.0,82.6509,82.6856,82.599,82.6163,7000.0
2019-05-31 15:00:00,95.38,95.38,95.26,95.28,11596.0,82.599,82.599,82.495,82.5124,11596.0
2019-05-31 15:05:00,95.29,95.36,95.28,95.32,8188.0,82.521,82.5816,82.5124,82.547,8188.0
2019-05-31 15:10:00,95.32,95.38,95.31,95.38,8027.0,82.547,82.599,82.5383,82.599,8027.0
2019-05-31 15:15:00,95.38,95.39,95.3,95.35,15331.0,82.599,82.6076,82.5297,82.573,15331.0
2019-05-31 15:20:00,95.35,95.37,95.24,95.34,16454.0,82.573,82.5903,82.4777,82.5643,16454.0
2019-05-31 15:25:00,95.33,95.41,95.26,95.41,16316.0,82.5557,82.6249,82.495,82.6249,16316.0
2019-05-31 15:30:00,95.39,95.51,95.36,95.5,13770.0,82.6076,82.7115,82.5816,82.7029,13770.0
2019-05-31 15:35:00,95.5,95.5,95.39,95.44,21311.0,82.7029,82.7029,82.6076,82.6509,21311.0
2019-05-31 15:40:00,95.46,95.53,95.42,95.51,14890.0,82.6682,82.7289,82.6336,82.7115,14890.0
2019-05-31 15:45:00,95.52,95.62,95.49,95.61,19356.0,82.7202,82.8068,82.6942,82.7981,19356.0
2019-05-31 15:50:00,95.6,95.65,95.52,95.52,28741.0,82.7895,82.8328,82.7202,82.7202,28741.0
2019-05-31 15:55:00,95.51,95.59,95.47,95.52,74424.0,82.7115,82.7808,82.6769,82.7202,74424.0
2019-06-03 09:30:00,95.33,95.69,95.33,95.39,22065.0,82.5557,82.8674,82.5557,82.6076,22065.0
2019-06-03 09:35:00,95.43,95.62,95.43,95.53,19853.0,82.6423,82.8068,82.6423,82.7289,19853.0
2019-06-03 09:40:00,95.6,95.65,95.5,95.61,16174.0,82.7895,82.8328,82.7029,82.7981,16174.0
2019-06-03 09:45:00,95.61,95.64,95.48,95.6,6869.0,82.7981,82.8241,82.6856,82.7895,6869.0
2019-06-03 09:50:00,95.6,95.66,95.45,95.45,11301.0,82.7895,82.8414,82.6596,82.6596,11301.0
2019-06-03 09:55:00,95.45,95.53,95.34,95.46,6315.0,82.6596,82.7289,82.5643,82.6682,6315.0
2019-06-03 10:00:00,95.44,95.48,95.26,95.45,17092.0,82.6509,82.6856,82.495,82.6596,17092.0
2019-06-03 10:05:00,95.45,95.6,95.38,95.6,30604.0,82.6596,82.7895,82.599,82.7895,30604.0
2019-06-03 10:10:00,95.6,95.67,95.53,95.65,15403.0,82.7895,82.8501,82.7289,82.8328,15403.0
2019-06-03 10:15:00,95.61,95.71,95.59,95.69,8041.0,82.7981,82.8847,82.7808,82.8674,8041.0
2019-06-03 10:20:00,95.68,95.8,95.68,95.72,22717.0,82.8588,82.9627,82.8588,82.8934,22717.0
2019-06-03 10:25:00,95.72,96.18,95.72,96.17,44115.0,82.8934,83.2918,82.8934,83.2831,44115.0
2019-06-03 10:30:00,96.17,96.26,96.11,96.21,7200.0,83.2831,83.361,83.2311,83.3177,7200.0
2019-06-03 10:35:00,96.23,96.36,96.18,96.36,4700.0,83.3351,83.4476,83.2918,83.4476,4700.0
2019-06-03 10:40:00,96.36,96.41,96.3,96.33,6435.0,83.4476,83.4909,83.3957,83.4217,6435.0
2019-06-03 10:45:00,96.32,96.32,96.11,96.14,5300.0,83.413,83.413,83.2311,83.2571,5300.0
2019-06-03 10:50:00,96.15,96.22,96.1,96.1,5051.0,83.2658,83.3264,83.2225,83.2225,5051.0
2019-06-03 10:55:00,96.12,96.28,96.12,96.22,3600.0,83.2398,83.3784,83.2398,83.3264,3600.0
2019-06-03 11:00:00,96.23,96.25,96.07,96.11,6786.0,83.3351,83.3524,83.1965,83.2311,6786.0
2019-06-03 11:05:00,96.11,96.11,95.98,96.0,6865.0,83.2311,83.2311,83.1186,83.1359,6865.0
2019-06-03 11:10:00,95.97,95.99,95.89,95.93,7504.0,83.1099,83.1272,83.0406,83.0753,7504.0
2019-06-03 11:15:00,95.93,96.11,95.93,96.06,7555.0,83.0753,83.2311,83.0753,83.1878,7555.0
2019-06-03 11:20:00,96.06,96.07,95.9,95.95,9710.0,83.1878,83.1965,83.0493,83.0926,9710.0
2019-06-03 11:25:00,95.99,96.06,95.97,96.03,4056.0,83.1272,83.1878,83.1099,83.1619,4056.0
2019-06-03 11:30:00,96.02,96.1,95.97,96.04,6700.0,83.1532,83.2225,83.1099,83.1705,6700.0
2019-06-03 11:35:00,96.03,96.15,96.0,96.15,5446.0,83.1619,83.2658,83.1359,83.2658,5446.0
2019-06-03 11:40:00,96.12,96.16,95.97,96.02,4000.0,83.2398,83.2744,83.1099,83.1532,4000.0
2019-06-03 11:45:00,96.08,96.08,95.97,96.0,7978.0,83.2052,83.2052,83.1099,83.1359,7978.0
2019-06-03 11:50:00,96.0,96.04,95.91,95.94,5629.0,83.1359,83.1705,83.0579,83.0839,5629.0
2019-06-03 11:55:00,95.92,95.92,95.81,95.83,7849.0,83.0666,83.0666,82.9713,82.9887,7849.0
2019-06-03 12:00:00,95.83,95.89,95.79,95.8,5369.0,82.9887,83.0406,82.954,82.9627,5369.0
2019-06-03 12:05:00,95.83,95.83,95.7,95.74,5302.0,82.9887,82.9887,82.8761,82.9107,5302.0
2019-06-03 12:10:00,95.75,95.78,95.64,95.72,6091.0,82.9194,82.9454,82.8241,82.8934,6091.0
2019-06-03 12:15:00,95.7,95.77,95.64,95.77,4300.0,82.8761,82.9367,82.8241,82.9367,4300.0
2019-06-03 12:20:00,95.73,95.75,95.69,95.75,5942.0,82.9021,82.9194,82.8674,82.9194,5942.0
2019-06-03 12:25:00,95.75,95.76,95.68,95.68,4663.0,82.9194,82.928,82.8588,82.8588,4663.0
2019-06-03 12:30:00,95.7,95.77,95.65,95.65,7335.0,82.8761,82.9367,82.8328,82.8328,7335.0
2019-06-03 12:35:00,95.67,95.76,95.65,95.76,3969.0,82.8501,82.928,82.8328,82.928,3969.0
2019-06-03 12:40:00,95.73,95.78,95.69,95.72,5133.0,82.9021,82.9454,82.8674,82.8934,5133.0
2019-06-03 12:45:00,95.72,95.84,95.65,95.82,2890.0,82.8934,82.9973,82.8328,82.98,2890.0
2019-06-03 12:50:00,95.82,95.82,95.72,95.76,3070.0,82.98,82.98,82.8934,82.928,3070.0
2019-06-03 12:55:00,95.79,95.83,95.7,95.73,9223.0,82.954,82.9887,82.8761,82.9021,9223.0
2019-06-03 13:00:00,95.73,95.82,95.7,95.8,16177.0,82.9021,82.98,82.8761,82.9627,16177.0
2019-06-03 13:05:00,95.79,95.9,95.77,95.9,2102.0,82.954,83.0493,82.9367,83.0493,2102.0
2019-06-03 13:10:00,95.9,95.93,95.86,95.92,3300.0,83.0493,83.0753,83.0146,83.0666,3300.0
2019-06-03 13:15:00,95.92,95.94,95.9,95.92,2718.0,83.0666,83.0839,83.0493,83.0666,2718.0
2019-06-03 13:20:00,95.96,96.04,95.94,96.04,6683.0,83.1012,83.1705,83.0839,83.1705,6683.0
2019-06-03 13:25:00,96.08,96.34,96.06,96.18,19795.0,83.2052,83.4303,83.1878,83.2918,19795.0
2019-06-03 13:30:00,96.2,96.2,95.99,96.01,6388.0,83.3091,83.3091,83.1272,83.1445,6388.0
2019-06-03 13:35:00,96.11,96.16,96.05,96.12,2100.0,83.2311,83.2744,83.1792,83.2398,2100.0
2019-06-03 13:40:00,96.09,96.35,96.08,96.24,3815.0,83.2138,83.439,83.2052,83.3437,3815.0
2019-06-03 13:45:00,96.24,96.32,96.23,96.27,4730.0,83.3437,83.413,83.3351,83.3697,4730.0
2019-06-03 13:50:00,96.27,96.34,96.24,96.27,4157.0,83.3697,83.4303,83.3437,83.3697,4157.0
2019-06-03 13:55:00,96.31,96.47,96.27,96.43,3800.0,83.4043,83.5429,83.3697,83.5083,3800.0
2019-06-03 14:00:00,96.44,96.51,96.37,96.47,4219.0,83.5169,83.5775,83.4563,83.5429,4219.0
2019-06-03 14:05:00,96.48,96.52,96.44,96.52,4277.0,83.5516,83.5862,83.5169,83.5862,4277.0
2019-06-03 14:10:00,96.52,96.53,96.39,96.46,5302.0,83.5862,83.5949,83.4736,83.5342,5302.0
2019-06-03 14:15:00,96.46,96.46,96.33,96.41,4721.0,83.5342,83.5342,83.4217,83.4909,4721.0
2019-06-03 14:20:00,96.41,96.48,96.4,96.41,3657.0,83.4909,83.5516,83.4823,83.4909,3657.0
2019-06-03 14:25:00,96.42,96.43,96.36,96.38,5955.0,83.4996,83.5083,83.4476,83.465,5955.0
2019-06-03 14:30:00,96.42,96.48,96.34,96.34,4900.0,83.4996,83.5516,83.4303,83.4303,4900.0
2019-06-03 14:35:00,96.34,96.35,96.24,96.3,8039.0,83.4303,83.439,83.3437,83.3957,8039.0
2019-06-03 14:40:00,96.3,96.36,96.27,96.31,5173.0,83.3957,83.4476,83.3697,83.4043,5173.0
2019-06-03 14:45:00,96.33,96.38,96.29,96.32,5434.0,83.4217,83.465,83.387,83.413,5434.0
2019-06-03 14:50:00,96.28,96.37,96.23,96.33,8139.0,83.3784,83.4563,83.3351,83.4217,8139.0
2019-06-03 14:55:00,96.36,96.37,96.31,96.36,5651.0,83.4476,83.4563,83.4043,83.4476,5651.0
2019-06-03 15:00:00,96.37,96.4,96.22,96.22,7108.0,83.4563,83.4823,83.3264,83.3264,7108.0
2019-06-03 15:05:00,96.24,96.32,96.21,96.29,8045.0,83.3437,83.413,83.3177,83.387,8045.0
2019-06-03 15:10:00,96.28,96.42,96.19,96.41,12565.0,83.3784,83.4996,83.3004,83.4909,12565.0
2019-06-03 15:15:00,96.43,96.45,96.32,96.43,6079.0,83.5083,83.5256,83.413,83.5083,6079.0
2019-06-03 15:20:00,96.43,96.7,96.4,96.59,13537.0,83.5083,83.7421,83.4823,83.6468,13537.0
2019-06-03 15:25:00,96.58,96.58,96.32,96.4,17647.0,83.6382,83.6382,83.413,83.4823,17647.0
2019-06-03 15:30:00,96.4,96.4,96.27,96.35,17525.0,83.4823,83.4823,83.3697,83.439,17525.0
2019-06-03 15:35:00,96.34,96.55,96.32,96.5,22603.0,83.4303,83.6122,83.413,83.5689,22603.0
2019-06-03 15:40:00,96.52,96.63,96.51,96.61,29601.0,83.5862,83.6815,83.5775,83.6641,29601.0
2019-06-03 15:45:00,96.6,96.67,96.5,96.62,27011.0,83.6555,83.7161,83.5689,83.6728,27011.0
2019-06-03 15:50:00,96.62,96.74,96.58,96.64,32081.0,83.6728,83.7767,83.6382,83.6901,32081.0
2019-06-03 15:55:00,96.64,96.96,96.64,96.78,135415.0,83.6901,83.9672,83.6901,83.8114,135415.0
2019-06-04 09:30:00,97.6,98.06,97.5,98.02,34938.0,84.5215,84.9198,84.4349,84.8852,34938.0
2019-06-04 09:35:00,98.0,98.02,97.66,97.79,9747.0,84.8679,84.8852,84.5734,84.686,9747.0
2019-06-04 09:40:00,97.79,97.83,97.52,97.6,7735.0,84.686,84.7207,84.4522,84.5215,7735.0
2019-06-04 09:45:00,97.6,97.78,97.6,97.69,6704.0,84.5215,84.6774,84.5215,84.5994,6704.0
2019-06-04 09:50:00,97.72,97.73,97.53,97.68,9648.0,84.6254,84.6341,84.4609,84.5908,9648.0
2019-06-04 09:55:00,97.68,97.77,97.6,97.64,11624.0,84.5908,84.6687,84.5215,84.5561,11624.0
2019-06-04 10:00:00,97.65,97.68,97.53,97.53,45685.0,84.5648,84.5908,84.4609,84.4609,45685.0
2019-06-04 10:05:00,97.56,97.58,97.34,97.35,7758.0,84.4868,84.5042,84.2963,84.305,7758.0
2019-06-04 10:10:00,97.35,97.4,97.25,97.3,10897.0,84.305,84.3483,84.2184,84.2617,10897.0
2019-06-04 10:15:00,97.31,97.53,97.31,97.52,12015.0,84.2703,84.4609,84.2703,84.4522,12015.0
2019-06-04 10:20:00,97.5,97.6,97.46,97.5,10962.0,84.4349,84.5215,84.4002,84.4349,10962.0
2019-06-04 10:25:00,97.49,97.67,97.48,97.57,8544.0,84.4262,84.5821,84.4176,84.4955,8544.0
2019-06-04 10:30:00,97.57,97.62,97.55,97.58,4469.0,84.4955,84.5388,84.4782,84.5042,4469.0
2019-06-04 10:35:00,97.56,97.57,97.46,97.46,10565.0,84.4868,84.4955,84.4002,84.4002,10565.0
2019-06-04 10:40:00,97.47,97.55,97.41,97.5,6514.0,84.4089,84.4782,84.3569,84.4349,6514.0
2019-06-04 10:45:00,97.48,97.48,97.23,97.23,8217.0,84.4176,84.4176,84.2011,84.2011,8217.0
2019-06-04 10:50:00,97.2,97.21,97.13,97.14,8960.0,84.1751,84.1837,84.1145,84.1231,8960.0
2019-06-04 10:55:00,97.2,97.35,97.19,97.33,8348.0,84.1751,84.305,84.1664,84.2877,8348.0
2019-06-04 11:00:00,97.31,97.4,97.29,97.4,5986.0,84.2703,84.3483,84.253,84.3483,5986.0
2019-06-04 11:05:00,97.45,97.51,97.42,97.47,12767.0,84.3916,84.4435,84.3656,84.4089,12767.0
2019-06-04 11:10:00,97.47,97.47,97.34,97.38,9828.0,84.4089,84.4089,84.2963,84.331,9828.0
2019-06-04 11:15:00,97.36,97.38,97.21,97.26,9946.0,84.3136,84.331,84.1837,84.227,9946.0
2019-06-04 11:20:00,97.26,97.37,97.26,97.33,8433.0,84.227,84.3223,84.227,84.2877,8433.0
2019-06-04 11:25:00,97.32,97.41,97.32,97.39,3850.0,84.279,84.3569,84.279,84.3396,3850.0
2019-06-04 11:30:00,97.39,97.42,97.28,97.42,10193.0,84.3396,84.3656,84.2444,84.3656,10193.0
2019-06-04 11:35:00,97.41,97.55,97.4,97.52,5390.0,84.3569,84.4782,84.3483,84.4522,5390.0
2019-06-04 11:40:00,97.53,97.61,97.53,97.57,3696.0,84.4609,84.5301,84.4609,84.4955,3696.0
2019-06-04 11:45:00,97.57,97.61,97.55,97.57,3623.0,84.4955,84.5301,84.4782,84.4955,3623.0
2019-06-04 11:50:00,97.58,97.61,97.52,97.57,5915.0,84.5042,84.5301,84.4522,84.4955,5915.0
2019-06-04 11:55:00,97.58,97.65,97.56,97.56,4065.0,84.5042,84.5648,84.4868,84.4868,4065.0
2019-06-04 12:00:00,97.58,97.58,97.5,97.53,3820.0,84.5042,84.5042,84.4349,84.4609,3820.0
2019-06-04 12:05:00,97.54,97.63,97.53,97.63,4271.0,84.4695,84.5475,84.4609,84.5475,4271.0
2019-06-04 12:10:00,97.62,97.62,97.38,97.38,32391.0,84.5388,84.5388,84.331,84.331,32391.0
2019-06-04 12:15:00,97.41,97.47,97.39,97.47,3007.0,84.3569,84.4089,84.3396,84.4089,3007.0
2019-06-04 12:20:00,97.52,97.52,97.45,97.49,2908.0,84.4522,84.4522,84.3916,84.4262,2908.0
2019-06-04 12:25:00,97.49,97.54,97.45,97.52,3976.0,84.4262,84.4695,84.3916,84.4522,3976.0
2019-06-04 12:30:00,97.52,97.52,97.39,97.39,3740.0,84.4522,84.4522,84.3396,84.3396,3740.0
2019-06-04 12:35:00,97.39,97.41,97.36,97.39,4114.0,84.3396,84.3569,84.3136,84.3396,4114.0
2019-06-04 12:40:00,97.37,97.42,97.33,97.4,3271.0,84.3223,84.3656,84.2877,84.3483,3271.0
2019-06-04 12:45:00,97.45,97.55,97.45,97.52,3545.0,84.3916,84.4782,84.3916,84.4522,3545.0
2019-06-04 12:50:00,97.55,97.62,97.51,97.61,7387.0,84.4782,84.5388,84.4435,84.5301,7387.0
2019-06-04 12:55:00,97.65,97.66,97.47,97.48,18682.0,84.5648,84.5734,84.4089,84.4176,18682.0
2019-06-04 13:00:00,97.47,97.55,97.47,97.55,3014.0,84.4089,84.4782,84.4089,84.4782,3014.0
2019-06-04 13:05:00,97.56,97.64,97.55,97.6,3867.0,84.4868,84.5561,84.4782,84.5215,3867.0
2019-06-04 13:10:00,97.61,97.62,97.56,97.62,7727.0,84.5301,84.5388,84.4868,84.5388,7727.0
2019-06-04 13:15:00,97.61,97.64,97.58,97.6,2300.0,84.5301,84.5561,84.5042,84.5215,2300.0
2019-06-04 13:20:00,97.6,97.63,97.57,97.63,3218.0,84.5215,84.5475,84.4955,84.5475,3218.0
2019-06-04 13:25:00,97.66,97.73,97.66,97.7,4153.0,84.5734,84.6341,84.5734,84.6081,4153.0
2019-06-04 13:30:00,97.72,97.77,97.67,97.73,7559.0,84.6254,84.6687,84.5821,84.6341,7559.0
2019-06-04 13:35:00,97.73,97.74,97.61,97.63,4286.0,84.6341,84.6427,84.5301,84.5475,4286.0
2019-06-04 13:40:00,97.62,97.69,97.62,97.68,2762.0,84.5388,84.5994,84.5388,84.5908,2762.0
2019-06-04 13:45:00,97.67,97.68,97.62,97.63,3200.0,84.5821,84.5908,84.5388,84.5475,3200.0
2019-06-04 13:50:00,97.62,97.65,97.58,97.58,4333.0,84.5388,84.5648,84.5042,84.5042,4333.0
2019-06-04 13:55:00,97.58,97.69,97.58,97.66,4817.0,84.5042,84.5994,84.5042,84.5734,4817.0
2019-06-04 14:00:00,97.66,97.66,97.62,97.63,3100.0,84.5734,84.5734,84.5388,84.5475,3100.0
2019-06-04 14:05:00,97.63,97.63,97.49,97.54,5778.0,84.5475,84.5475,84.4262,84.4695,5778.0
2019-06-04 14:10:00,97.55,97.56,97.49,97.51,3522.0,84.4782,84.4868,84.4262,84.4435,3522.0
2019-06-04 14:15:00,97.52,97.55,97.49,97.49,4926.0,84.4522,84.4782,84.4262,84.4262,4926.0
2019-06-04 14:20:00,97.49,97.55,97.44,97.55,6333.0,84.4262,84.4782,84.3829,84.4782,6333.0
2019-06-04 14:25:00,97.55,97.62,97.53,97.58,7177.0,84.4782,84.5388,84.4609,84.5042,7177.0
2019-06-04 14:30:00,97.58,97.58,97.51,97.55,4007.0,84.5042,84.5042,84.4435,84.4782,4007.0
2019-06-04 14:35:00,97.57,97.58,97.55,97.58,2500.0,84.4955,84.5042,84.4782,84.5042,2500.0
2019-06-04 14:40:00,97.58,97.62,97.53,97.6,3900.0,84.5042,84.5388,84.4609,84.5215,3900.0
2019-06-04 14:45:00,97.6,97.61,97.58,97.58,5192.0,84.5215,84.5301,84.5042,84.5042,5192.0
2019-06-04 14:50:00,97.58,97.59,97.51,97.58,5672.0,84.5042,84.5128,84.4435,84.5042,5672.0
2019-06-04 14:55:00,97.58,97.6,97.55,97.56,5226.0,84.5042,84.5215,84.4782,84.4868,5226.0
2019-06-04 15:00:00,97.59,97.64,97.55,97.64,4153.0,84.5128,84.5561,84.4782,84.5561,4153.0
2019-06-04 15:05:00,97.64,97.7,97.61,97.7,5701.0,84.5561,84.6081,84.5301,84.6081,5701.0
2019-06-04 15:10:00,97.69,97.73,97.66,97.73,6002.0,84.5994,84.6341,84.5734,84.6341,6002.0
2019-06-04 15:15:00,97.73,97.77,97.66,97.66,6492.0,84.6341,84.6687,84.5734,84.5734,6492.0
2019-06-04 15:20:00,97.69,97.71,97.63,97.65,7383.0,84.5994,84.6167,84.5475,84.5648,7383.0
2019-06-04 15:25:00,97.66,97.75,97.66,97.75,10530.0,84.5734,84.6514,84.5734,84.6514,10530.0
2019-06-04 15:30:00,97.76,97.76,97.66,97.7,8425.0,84.66,84.66,84.5734,84.6081,8425.0
2019-06-04 15:35:00,97.7,97.73,97.67,97.67,12359.0,84.6081,84.6341,84.5821,84.5821,12359.0
2019-06-04 15:40:00,97.67,97.76,97.65,97.76,13789.0,84.5821,84.66,84.5648,84.66,13789.0
2019-06-04 15:45:00,97.75,97.76,97.68,97.72,31548.0,84.6514,84.66,84.5908,84.6254,31548.0
2019-06-04 15:50:00,97.73,97.88,97.73,97.88,23967.0,84.6341,84.764,84.6341,84.764,23967.0
2019-06-04 15:55:00,97.89,98.03,97.84,97.88,113676.0,84.7726,84.8939,84.7293,84.764,113676.0
2019-06-05 09:30:00,97.91,98.08,97.81,98.03,18384.0,84.7899,84.9372,84.7033,84.8939,18384.0
2019-06-05 09:35:00,97.93,98.12,97.88,98.0,15108.0,84.8073,84.9718,84.764,84.8679,15108.0
2019-06-05 09:40:00,97.93,98.21,97.93,98.19,4673.0,84.8073,85.0497,84.8073,85.0324,4673.0
2019-06-05 09:45:00,98.2,98.25,98.06,98.1,12774.0,85.0411,85.0844,84.9198,84.9545,12774.0
2019-06-05 09:50:00,98.15,98.18,97.93,98.11,9001.0,84.9978,85.0238,84.8073,84.9631,9001.0
2019-06-05 09:55:00,98.12,98.23,98.09,98.23,7700.0,84.9718,85.0671,84.9458,85.0671,7700.0
2019-06-05 10:00:00,98.22,98.26,98.03,98.08,16586.0,85.0584,85.093,84.8939,84.9372,16586.0
2019-06-05 10:05:00,98.11,98.34,98.11,98.23,14158.0,84.9631,85.1623,84.9631,85.0671,14158.0
2019-06-05 10:10:00,98.23,98.3,98.15,98.26,7341.0,85.0671,85.1277,84.9978,85.093,7341.0
2019-06-05 10:15:00,98.21,98.27,98.14,98.26,15202.0,85.0497,85.1017,84.9891,85.093,15202.0
2019-06-05 10:20:00,98.23,98.32,98.16,98.26,23140.0,85.0671,85.145,85.0064,85.093,23140.0
2019-06-05 10:25:00,98.26,98.26,98.13,98.14,7779.0,85.093,85.093,84.9805,84.9891,7779.0
2019-06-05 10:30:00,98.14,98.2,98.09,98.17,11419.0,84.9891,85.0411,84.9458,85.0151,11419.0
2019-06-05 10:35:00,98.17,98.18,98.06,98.18,6833.0,85.0151,85.0238,84.9198,85.0238,6833.0
2019-06-05 10:40:00,98.18,98.21,98.12,98.15,6083.0,85.0238,85.0497,84.9718,84.9978,6083.0
2019-06-05 10:45:00,98.13,98.26,98.06,98.08,8651.0,84.9805,85.093,84.9198,84.9372,8651.0
2019-06-05 10:50:00,98.08,98.2,98.03,98.2,16067.0,84.9372,85.0411,84.8939,85.0411,16067.0
2019-06-05 10:55:00,98.2,98.23,98.18,98.23,3728.0,85.0411,85.0671,85.0238,85.0671,3728.0
2019-06-05 11:00:00,98.26,98.4,98.21,98.34,5191.0,85.093,85.2143,85.0497,85.1623,5191.0
2019-06-05 11:05:00,98.34,98.43,98.34,98.43,7478.0,85.1623,85.2403,85.1623,85.2403,7478.0
2019-06-05 11:10:00,98.43,98.49,98.43,98.46,7943.0,85.2403,85.2922,85.2403,85.2662,7943.0
2019-06-05 11:15:00,98.48,98.52,98.4,98.49,6809.0,85.2836,85.3182,85.2143,85.2922,6809.0
2019-06-05 11:20:00,98.5,98.62,98.48,98.62,6690.0,85.3009,85.4048,85.2836,85.4048,6690.0
2019-06-05 11:25:00,98.63,98.66,98.48,98.52,19625.0,85.4135,85.4394,85.2836,85.3182,19625.0
2019-06-05 11:30:00,98.52,98.63,98.52,98.63,5353.0,85.3182,85.4135,85.3182,85.4135,5353.0
2019-06-05 11:35:00,98.65,98.69,98.6,98.63,3710.0,85.4308,85.4654,85.3875,85.4135,3710.0
2019-06-05 11:40:00,98.64,98.71,98.58,98.69,18359.0,85.4221,85.4827,85.3702,85.4654,18359.0
2019-06-05 11:45:00,98.69,98.81,98.69,98.72,7612.0,85.4654,85.5693,85.4654,85.4914,7612.0
2019-06-05 11:50:00,98.74,98.83,98.73,98.73,6416.0,85.5087,85.5867,85.5001,85.5001,6416.0
2019-06-05 11:55:00,98.76,98.88,98.76,98.88,3803.0,85.526,85.63,85.526,85.63,3803.0
2019-06-05 12:00:00,98.88,98.96,98.85,98.9,12900.0,85.63,85.6992,85.604,85.6473,12900.0
2019-06-05 12:05:00,98.9,98.98,98.89,98.96,4860.0,85.6473,85.7166,85.6386,85.6992,4860.0
2019-06-05 12:10:00,98.96,98.96,98.87,98.95,6701.0,85.6992,85.6992,85.6213,85.6906,6701.0
2019-06-05 12:15:00,98.96,98.98,98.9,98.97,6259.0,85.6992,85.7166,85.6473,85.7079,6259.0
2019-06-05 12:20:00,98.97,99.12,98.94,99.09,6160.0,85.7079,85.8378,85.6819,85.8118,6160.0
2019-06-05 12:25:00,99.09,99.23,99.09,99.2,5442.0,85.8118,85.9331,85.8118,85.9071,5442.0
2019-06-05 12:30:00,99.16,99.16,99.07,99.16,6485.0,85.8724,85.8724,85.7945,85.8724,6485.0
2019-06-05 12:35:00,99.16,99.19,99.11,99.18,4105.0,85.8724,85.8984,85.8291,85.8898,4105.0
2019-06-05 12:40:00,99.19,99.23,99.15,99.21,6291.0,85.8984,85.9331,85.8638,85.9157,6291.0
2019-06-05 12:45:00,99.21,99.25,99.16,99.22,7344.0,85.9157,85.9504,85.8724,85.9244,7344.0
2019-06-05 12:50:00,99.21,99.3,99.21,99.27,4400.0,85.9157,85.9937,85.9157,85.9677,4400.0
2019-06-05 12:55:00,99.27,99.32,99.25,99.32,6042.0,85.9677,86.011,85.9504,86.011,6042.0
2019-06-05 13:00:00,99.32,99.41,99.31,99.35,6320.0,86.011,86.0889,86.0023,86.037,6320.0
2019-06-05 13:05:00,99.36,99.41,99.36,99.37,3556.0,86.0456,86.0889,86.0456,86.0543,3556.0
2019-06-05 13:10:00,99.37,99.37,99.28,99.34,5569.0,86.0543,86.0543,85.9764,86.0283,5569.0
2019-06-05 13:15:00,99.33,99.42,99.33,99.35,7049.0,86.0197,86.0976,86.0197,86.037,7049.0
2019-06-05 13:20:00,99.36,99.39,99.27,99.3,9247.0,86.0456,86.0716,85.9677,85.9937,9247.0
2019-06-05 13:25:00,99.3,99.31,99.26,99.28,7229.0,85.9937,86.0023,85.959,85.9764,7229.0
2019-06-05 13:30:00,99.3,99.3,99.26,99.3,3200.0,85.9937,85.9937,85.959,85.9937,3200.0
2019-06-05 13:35:00,99.3,99.31,99.27,99.3,2911.0,85.9937,86.0023,85.9677,85.9937,2911.0
2019-06-05 13:40:00,99.3,99.3,99.22,99.23,8504.0,85.9937,85.9937,85.9244,85.9331,8504.0
2019-06-05 13:45:00,99.24,99.26,99.18,99.18,6593.0,85.9417,85.959,85.8898,85.8898,6593.0
2019-06-05 13:50:00,99.2,99.24,99.17,99.23,7793.0,85.9071,85.9417,85.8811,85.9331,7793.0
2019-06-05 13:55:00,99.23,99.23,99.13,99.16,6340.0,85.9331,85.9331,85.8465,85.8724,6340.0
2019-06-05 14:00:00,99.16,99.17,98.98,99.04,17798.0,85.8724,85.8811,85.7166,85.7685,17798.0
2019-06-05 14:05:00,99.06,99.19,99.03,99.18,5707.0,85.7858,85.8984,85.7599,85.8898,5707.0
2019-06-05 14:10:00,99.19,99.29,99.16,99.18,7820.0,85.8984,85.985,85.8724,85.8898,7820.0
2019-06-05 14:15:00,99.16,99.21,99.15,99.19,5300.0,85.8724,85.9157,85.8638,85.8984,5300.0
2019-06-05 14:20:00,99.19,99.2,99.14,99.18,5137.0,85.8984,85.9071,85.8551,85.8898,5137.0
2019-06-05 14:25:00,99.18,99.2,99.13,99.17,6766.0,85.8898,85.9071,85.8465,85.8811,6766.0
2019-06-05 14:30:00,99.15,99.19,99.14,99.14,11857.0,85.8638,85.8984,85.8551,85.8551,11857.0
2019-06-05 14:35:00,99.15,99.25,99.13,99.21,43193.0,85.8638,85.9504,85.8465,85.9157,43193.0
2019-06-05 14:40:00,99.21,99.28,99.19,99.27,14533.0,85.9157,85.9764,85.8984,85.9677,14533.0
2019-06-05 14:45:00,99.27,99.28,99.14,99.15,14647.0,85.9677,85.9764,85.8551,85.8638,14647.0
2019-06-05 14:50:00,99.15,99.26,99.14,99.26,16088.0,85.8638,85.959,85.8551,85.959,16088.0
2019-06-05 14:55:00,99.24,99.32,99.23,99.23,15131.0,85.9417,86.011,85.9331,85.9331,15131.0
2019-06-05 15:00:00,99.23,99.34,99.23,99.27,7979.0,85.9331,86.0283,85.9331,85.9677,7979.0
2019-06-05 15:05:00,99.28,99.34,99.26,99.27,8041.0,85.9764,86.0283,85.959,85.9677,8041.0
2019-06-05 15:10:00,99.27,99.36,99.25,99.31,7112.0,85.9677,86.0456,85.9504,86.0023,7112.0
2019-06-05 15:15:00,99.3,99.33,99.24,99.33,5377.0,85.9937,86.0197,85.9417,86.0197,5377.0
2019-06-05 15:20:00,99.33,99.45,99.29,99.45,19678.0,86.0197,86.1236,85.985,86.1236,19678.0
2019-06-05 15:25:00,99.46,99.46,99.39,99.4,13244.0,86.1322,86.1322,86.0716,86.0803,13244.0
2019-06-05 15:30:00,99.39,99.41,99.24,99.25,10780.0,86.0716,86.0889,85.9417,85.9504,10780.0
2019-06-05 15:35:00,99.27,99.33,99.18,99.31,12216.0,85.9677,86.0197,85.8898,86.0023,12216.0
2019-06-05 15:40:00,99.31,99.41,99.29,99.4,23144.0,86.0023,86.0889,85.985,86.0803,23144.0
2019-06-05 15:45:00,99.41,99.46,99.35,99.35,18998.0,86.0889,86.1322,86.037,86.037,18998.0
2019-06-05 15:50:00,99.36,99.5,99.31,99.34,54266.0,86.0456,86.1669,86.0023,86.0283,54266.0
2019-06-05 15:55:00,99.35,99.44,99.27,99.34,147471.0,86.037,86.1149,85.9677,86.0283,147471.0
2019-06-06 09:30:00,99.42,99.42,99.13,99.13,13657.0,86.0976,86.0976,85.8465,85.8465,13657.0
2019-06-06 09:35:00,99.21,99.23,99.11,99.15,4079.0,85.9157,85.9331,85.8291,85.8638,4079.0
2019-06-06 09:40:00,99.23,99.39,99.2,99.36,13176.0,85.9331,86.0716,85.9071,86.0456,13176.0
2019-06-06 09:45:00,99.31,99.39,99.24,99.29,4201.0,86.0023,86.0716,85.9417,85.985,4201.0
2019-06-06 09:50:00,99.31,99.39,99.26,99.37,13100.0,86.0023,86.0716,85.959,86.0543,13100.0
2019-06-06 09:55:00,99.34,99.39,99.3,99.33,5263.0,86.0283,86.0716,85.9937,86.0197,5263.0
2019-06-06 10:00:00,99.31,99.35,99.29,99.34,7689.0,86.0023,86.037,85.985,86.0283,7689.0
2019-06-06 10:05:00,99.35,99.4,99.33,99.37,5244.0,86.037,86.0803,86.0197,86.0543,5244.0
2019-06-06 10:10:00,99.36,99.37,99.23,99.23,5412.0,86.0456,86.0543,85.9331,85.9331,5412.0
2019-06-06 10:15:00,99.23,99.35,99.23,99.33,4441.0,85.9331,86.037,85.9331,86.0197,4441.0
2019-06-06 10:20:00,99.34,99.34,99.24,99.24,5151.0,86.0283,86.0283,85.9417,85.9417,5151.0
2019-06-06 10:25:00,99.23,99.24,99.1,99.15,6773.0,85.9331,85.9417,85.8205,85.8638,6773.0
2019-06-06 10:30:00,99.2,99.24,99.15,99.2,3197.0,85.9071,85.9417,85.8638,85.9071,3197.0
2019-06-06 10:35:00,99.2,99.21,99.15,99.18,5004.0,85.9071,85.9157,85.8638,85.8898,5004.0
2019-06-06 10:40:00,99.18,99.23,99.18,99.21,4137.0,85.8898,85.9331,85.8898,85.9157,4137.0
2019-06-06 10:45:00,99.21,99.23,99.15,99.22,8626.0,85.9157,85.9331,85.8638,85.9244,8626.0
2019-06-06 10:50:00,99.22,99.3,99.22,99.26,5833.0,85.9244,85.9937,85.9244,85.959,5833.0
2019-06-06 10:55:00,99.26,99.26,99.14,99.19,4853.0,85.959,85.959,85.8551,85.8984,4853.0
2019-06-06 11:00:00,99.17,99.2,99.12,99.13,4902.0,85.8811,85.9071,85.8378,85.8465,4902.0
2019-06-06 11:05:00,99.14,99.25,99.12,99.24,7095.0,85.8551,85.9504,85.8378,85.9417,7095.0
2019-06-06 11:10:00,99.24,99.24,99.16,99.21,10160.0,85.9417,85.9417,85.8724,85.9157,10160.0
2019-06-06 11:15:00,99.21,99.25,99.2,99.23,4994.0,85.9157,85.9504,85.9071,85.9331,4994.0
2019-06-06 11:20:00,99.25,99.32,99.21,99.3,6238.0,85.9504,86.011,85.9157,85.9937,6238.0
2019-06-06 11:25:00,99.29,99.37,99.29,99.35,3771.0,85.985,86.0543,85.985,86.037,3771.0
2019-06-06 11:30:00,99.31,99.32,99.24,99.3,4335.0,86.0023,86.011,85.9417,85.9937,4335.0
2019-06-06 11:35:00,99.29,99.31,99.23,99.29,23871.0,85.985,86.0023,85.9331,85.985,23871.0
2019-06-06 11:40:00,99.29,99.3,99.16,99.17,18168.0,85.985,85.9937,85.8724,85.8811,18168.0
2019-06-06 11:45:00,99.17,99.2,98.98,98.98,7400.0,85.8811,85.9071,85.7166,85.7166,7400.0
2019-06-06 11:50:00,99.02,99.11,99.0,99.09,7858.0,85.7512,85.8291,85.7339,85.8118,7858.0
2019-06-06 11:55:00,99.1,99.12,99.03,99.07,5685.0,85.8205,85.8378,85.7599,85.7945,5685.0
2019-06-06 12:00:00,99.07,99.09,99.03,99.07,3125.0,85.7945,85.8118,85.7599,85.7945,3125.0
2019-06-06 12:05:00,99.09,99.13,99.03,99.1,2263.0,85.8118,85.8465,85.7599,85.8205,2263.0
2019-06-06 12:10:00,99.06,99.07,99.02,99.06,2726.0,85.7858,85.7945,85.7512,85.7858,2726.0
2019-06-06 12:15:00,99.06,99.13,99.04,99.13,2918.0,85.7858,85.8465,85.7685,85.8465,2918.0
2019-06-06 12:20:00,99.09,99.12,99.06,99.08,3399.0,85.8118,85.8378,85.7858,85.8032,3399.0
2019-06-06 12:25:00,99.1,99.16,99.07,99.13,9311.0,85.8205,85.8724,85.7945,85.8465,9311.0
2019-06-06 12:30:00,99.11,99.18,99.1,99.18,3112.0,85.8291,85.8898,85.8205,85.8898,3112.0
2019-06-06 12:35:00,99.19,99.19,99.08,99.08,2629.0,85.8984,85.8984,85.8032,85.8032,2629.0
2019-06-06 12:40:00,99.04,99.08,99.04,99.04,5201.0,85.7685,85.8032,85.7685,85.7685,5201.0
2019-06-06 12:45:00,99.05,99.13,99.04,99.13,3812.0,85.7772,85.8465,85.7685,85.8465,3812.0
2019-06-06 12:50:00,99.13,99.14,99.08,99.1,2671.0,85.8465,85.8551,85.8032,85.8205,2671.0
2019-06-06 12:55:00,99.12,99.18,99.09,99.17,2384.0,85.8378,85.8898,85.8118,85.8811,2384.0
2019-06-06 13:00:00,99.19,99.2,99.13,99.16,3856.0,85.8984,85.9071,85.8465,85.8724,3856.0
2019-06-06 13:05:00,99.15,99.21,99.15,99.2,4689.0,85.8638,85.9157,85.8638,85.9071,4689.0
2019-06-06 13:10:00,99.2,99.32,99.17,99.32,14184.0,85.9071,86.011,85.8811,86.011,14184.0
2019-06-06 13:15:00,99.32,99.37,99.29,99.37,10210.0,86.011,86.0543,85.985,86.0543,10210.0
2019-06-06 13:20:00,99.37,99.38,99.29,99.35,4567.0,86.0543,86.063,85.985,86.037,4567.0
2019-06-06 13:25:00,99.35,99.43,99.35,99.43,2977.0,86.037,86.1063,86.037,86.1063,2977.0
2019-06-06 13:30:00,99.45,99.47,99.42,99.43,3800.0,86.1236,86.1409,86.0976,86.1063,3800.0
2019-06-06 13:35:00,99.43,99.43,99.36,99.38,7000.0,86.1063,86.1063,86.0456,86.063,7000.0
2019-06-06 13:40:00,99.4,99.41,99.35,99.41,5025.0,86.0803,86.0889,86.037,86.0889,5025.0
2019-06-06 13:45:00,99.4,99.41,99.35,99.37,4510.0,86.0803,86.0889,86.037,86.0543,4510.0
2019-06-06 13:50:00,99.35,99.37,99.31,99.34,3450.0,86.037,86.0543,86.0023,86.0283,3450.0
2019-06-06 13:55:00,99.34,99.34,99.28,99.3,4349.0,86.0283,86.0283,85.9764,85.9937,4349.0
2019-06-06 14:00:00,99.31,99.34,99.2,99.32,6433.0,86.0023,86.0283,85.9071,86.011,6433.0
2019-06-06 14:05:00,99.31,99.31,99.19,99.19,3300.0,86.0023,86.0023,85.8984,85.8984,3300.0
2019-06-06 14:10:00,99.22,99.22,99.15,99.15,3446.0,85.9244,85.9244,85.8638,85.8638,3446.0
2019-06-06 14:15:00,99.15,99.16,99.12,99.15,4245.0,85.8638,85.8724,85.8378,85.8638,4245.0
2019-06-06 14:20:00,99.15,99.15,99.05,99.07,3110.0,85.8638,85.8638,85.7772,85.7945,3110.0
2019-06-06 14:25:00,99.06,99.06,98.94,98.96,5603.0,85.7858,85.7858,85.6819,85.6992,5603.0
2019-06-06 14:30:00,98.98,99.19,98.96,99.11,10893.0,85.7166,85.8984,85.6992,85.8291,10893.0
2019-06-06 14:35:00,99.11,99.17,99.02,99.1,5444.0,85.8291,85.8811,85.7512,85.8205,5444.0
2019-06-06 14:40:00,99.13,99.2,99.08,99.17,3788.0,85.8465,85.9071,85.8032,85.8811,3788.0
2019-06-06 14:45:00,99.17,99.18,99.08,99.12,5215.0,85.8811,85.8898,85.8032,85.8378,5215.0
2019-06-06 14:50:00,99.12,99.15,99.09,99.11,4909.0,85.8378,85.8638,85.8118,85.8291,4909.0
2019-06-06 14:55:00,99.1,99.11,99.04,99.11,5452.0,85.8205,85.8291,85.7685,85.8291,5452.0
2019-06-06 15:00:00,99.1,99.19,99.07,99.12,7901.0,85.8205,85.8984,85.7945,85.8378,7901.0
2019-06-06 15:05:00,99.11,99.18,99.09,99.16,6813.0,85.8291,85.8898,85.8118,85.8724,6813.0
2019-06-06 15:10:00,99.16,99.2,99.15,99.19,7228.0,85.8724,85.9071,85.8638,85.8984,7228.0
2019-06-06 15:15:00,99.19,99.36,99.19,99.34,8234.0,85.8984,86.0456,85.8984,86.0283,8234.0
2019-06-06 15:20:00,99.34,99.37,99.32,99.34,18375.0,86.0283,86.0543,86.011,86.0283,18375.0
2019-06-06 15:25:00,99.36,99.43,99.35,99.43,10948.0,86.0456,86.1063,86.037,86.1063,10948.0
2019-06-06 15:30:00,99.44,99.56,99.39,99.55,18718.0,86.1149,86.2188,86.0716,86.2102,18718.0
2019-06-06 15:35:00,99.57,99.67,99.5,99.61,21211.0,86.2275,86.3141,86.1669,86.2621,21211.0
2019-06-06 15:40:00,99.61,99.61,99.44,99.44,17296.0,86.2621,86.2621,86.1149,86.1149,17296.0
2019-06-06 15:45:00,99.44,99.48,99.39,99.46,19792.0,86.1149,86.1496,86.0716,86.1322,19792.0
2019-06-06 15:50:00,99.47,99.54,99.35,99.37,32754.0,86.1409,86.2015,86.037,86.0543,32754.0
2019-06-06 15:55:00,99.38,99.57,99.36,99.52,104016.0,86.063,86.2275,86.0456,86.1842,104016.0
2019-06-07 09:30:00,99.58,99.92,99.53,99.92,27775.0,86.2362,86.5306,86.1929,86.5306,27775.0
2019-06-07 09:35:00,99.86,100.33,99.85,100.28,51071.0,86.4786,86.8857,86.47,86.8424,51071.0
2019-06-07 09:40:00,100.25,100.36,100.16,100.35,31115.0,86.8164,86.9116,86.7384,86.903,31115.0
2019-06-07 09:45:00,100.34,100.5,100.31,100.4,6545.0,86.8943,87.0329,86.8683,86.9463,6545.0
2019-06-07 09:50:00,100.38,100.44,100.21,100.33,6458.0,86.929,86.9809,86.7817,86.8857,6458.0
2019-06-07 09:55:00,100.32,100.53,100.32,100.48,2608.0,86.877,87.0589,86.877,87.0156,2608.0
2019-06-07 10:00:00,100.48,100.64,100.42,100.62,27930.0,87.0156,87.1541,86.9636,87.1368,27930.0
2019-06-07 10:05:00,100.6,100.63,100.52,100.58,9086.0,87.1195,87.1455,87.0502,87.1022,9086.0
2019-06-07 10:10:00,100.62,100.62,100.48,100.54,15532.0,87.1368,87.1368,87.0156,87.0675,15532.0
2019-06-07 10:15:00,100.54,100.62,100.52,100.62,2194.0,87.0675,87.1368,87.0502,87.1368,2194.0
2019-06-07 10:20:00,100.66,100.66,100.58,100.64,8995.0,87.1714,87.1714,87.1022,87.1541,8995.0
2019-06-07 10:25:00,100.62,100.62,100.48,100.59,4450.0,87.1368,87.1368,87.0156,87.1108,4450.0
2019-06-07 10:30:00,100.58,100.75,100.54,100.75,9163.0,87.1022,87.2494,87.0675,87.2494,9163.0
2019-06-07 10:35:00,100.74,100.76,100.65,100.73,4399.0,87.2407,87.258,87.1628,87.2321,4399.0
2019-06-07 10:40:00,100.73,100.86,100.7,100.85,10433.0,87.2321,87.3446,87.2061,87.336,10433.0
2019-06-07 10:45:00,100.86,101.01,100.84,100.89,70998.0,87.3446,87.4745,87.3273,87.3706,70998.0
2019-06-07 10:50:00,100.9,101.02,100.9,101.0,125507.0,87.3793,87.4832,87.3793,87.4659,125507.0
2019-06-07 10:55:00,100.99,101.0,100.86,100.96,10168.0,87.4572,87.4659,87.3446,87.4312,10168.0
2019-06-07 11:00:00,100.96,100.96,100.7,100.71,9622.0,87.4312,87.4312,87.2061,87.2147,9622.0
2019-06-07 11:05:00,100.69,100.74,100.64,100.73,9475.0,87.1974,87.2407,87.1541,87.2321,9475.0
2019-06-07 11:10:00,100.77,100.83,100.67,100.67,3100.0,87.2667,87.3187,87.1801,87.1801,3100.0
2019-06-07 11:15:00,100.63,100.71,100.59,100.64,4761.0,87.1455,87.2147,87.1108,87.1541,4761.0
2019-06-07 11:20:00,100.64,100.75,100.6,100.72,4210.0,87.1541,87.2494,87.1195,87.2234,4210.0
2019-06-07 11:25:00,100.71,100.72,100.64,100.65,3314.0,87.2147,87.2234,87.1541,87.1628,3314.0
2019-06-07 11:30:00,100.64,100.7,100.61,100.65,4859.0,87.1541,87.2061,87.1281,87.1628,4859.0
2019-06-07 11:35:00,100.7,100.71,100.61,100.64,6719.0,87.2061,87.2147,87.1281,87.1541,6719.0
2019-06-07 11:40:00,100.65,100.71,100.63,100.64,7973.0,87.1628,87.2147,87.1455,87.1541,7973.0
2019-06-07 11:45:00,100.65,100.7,100.62,100.67,4559.0,87.1628,87.2061,87.1368,87.1801,4559.0
2019-06-07 11:50:00,100.66,100.79,100.64,100.68,28823.0,87.1714,87.284,87.1541,87.1888,28823.0
2019-06-07 11:55:00,100.69,100.77,100.69,100.76,57465.0,87.1974,87.2667,87.1974,87.258,57465.0
2019-06-07 12:00:00,100.75,100.75,100.58,100.63,17203.0,87.2494,87.2494,87.1022,87.1455,17203.0
2019-06-07 12:05:00,100.63,100.64,100.47,100.49,24041.0,87.1455,87.1541,87.0069,87.0242,24041.0
2019-06-07 12:10:00,100.48,100.49,100.32,100.45,33525.0,87.0156,87.0242,86.877,86.9896,33525.0
2019-06-07 12:15:00,100.43,100.47,100.36,100.41,8151.0,86.9723,87.0069,86.9116,86.9549,8151.0
2019-06-07 12:20:00,100.43,100.58,100.42,100.56,15750.0,86.9723,87.1022,86.9636,87.0848,15750.0
2019-06-07 12:25:00,100.56,100.69,100.55,100.66,29973.0,87.0848,87.1974,87.0762,87.1714,29973.0
2019-06-07 12:30:00,100.67,100.7,100.66,100.7,3600.0,87.1801,87.2061,87.1714,87.2061,3600.0
2019-06-07 12:35:00,100.71,100.73,100.62,100.64,18787.0,87.2147,87.2321,87.1368,87.1541,18787.0
2019-06-07 12:40:00,100.62,100.72,100.6,100.61,23323.0,87.1368,87.2234,87.1195,87.1281,23323.0
2019-06-07 12:45:00,100.61,100.67,100.6,100.67,80989.0,87.1281,87.1801,87.1195,87.1801,80989.0
2019-06-07 12:50:00,100.67,100.74,100.67,100.69,17651.0,87.1801,87.2407,87.1801,87.1974,17651.0
2019-06-07 12:55:00,100.68,100.89,100.68,100.86,31173.0,87.1888,87.3706,87.1888,87.3446,31173.0
2019-06-07 13:00:00,100.86,100.89,100.84,100.85,7552.0,87.3446,87.3706,87.3273,87.336,7552.0
2019-06-07 13:05:00,100.87,100.89,100.83,100.87,41281.0,87.3533,87.3706,87.3187,87.3533,41281.0
2019-06-07 13:10:00,100.86,100.88,100.84,100.87,39286.0,87.3446,87.362,87.3273,87.3533,39286.0
2019-06-07 13:15:00,100.87,100.96,100.85,100.93,44331.0,87.3533,87.4312,87.336,87.4053,44331.0
2019-06-07 13:20:00,100.93,100.96,100.83,100.87,24245.0,87.4053,87.4312,87.3187,87.3533,24245.0
2019-06-07 13:25:00,100.86,100.93,100.84,100.91,16877.0,87.3446,87.4053,87.3273,87.3879,16877.0
2019-06-07 13:30:00,100.9,101.0,100.9,100.9,51621.0,87.3793,87.4659,87.3793,87.3793,51621.0
2019-06-07 13:35:00,100.92,100.92,100.83,100.86,13745.0,87.3966,87.3966,87.3187,87.3446,13745.0
2019-06-07 13:40:00,100.86,100.89,100.81,100.89,12410.0,87.3446,87.3706,87.3013,87.3706,12410.0
2019-06-07 13:45:00,100.89,100.89,100.77,100.77,4920.0,87.3706,87.3706,87.2667,87.2667,4920.0
2019-06-07 13:50:00,100.77,100.81,100.75,100.75,48965.0,87.2667,87.3013,87.2494,87.2494,48965.0
2019-06-07 13:55:00,100.77,100.8,100.69,100.8,15735.0,87.2667,87.2927,87.1974,87.2927,15735.0
2019-06-07 14:00:00,100.8,100.8,100.76,100.77,6192.0,87.2927,87.2927,87.258,87.2667,6192.0
2019-06-07 14:05:00,100.79,101.12,100.76,100.91,49124.0,87.284,87.5698,87.258,87.3879,49124.0
2019-06-07 14:10:00,100.91,100.93,100.85,100.91,5149.0,87.3879,87.4053,87.336,87.3879,5149.0
2019-06-07 14:15:00,100.89,100.92,100.85,100.88,3666.0,87.3706,87.3966,87.336,87.362,3666.0
2019-06-07 14:20:00,100.9,101.01,100.86,101.0,6070.0,87.3793,87.4745,87.3446,87.4659,6070.0
2019-06-07 14:25:00,100.99,101.03,100.97,101.02,4476.0,87.4572,87.4919,87.4399,87.4832,4476.0
2019-06-07 14:30:00,100.99,101.01,100.89,100.96,8254.0,87.4572,87.4745,87.3706,87.4312,8254.0
2019-06-07 14:35:00,100.96,100.97,100.85,100.85,27940.0,87.4312,87.4399,87.336,87.336,27940.0
2019-06-07 14:40:00,100.85,100.9,100.78,100.84,38100.0,87.336,87.3793,87.2754,87.3273,38100.0
2019-06-07 14:45:00,100.85,100.85,100.67,100.67,7458.0,87.336,87.336,87.1801,87.1801,7458.0
2019-06-07 14:50:00,100.68,100.78,100.64,100.68,13692.0,87.1888,87.2754,87.1541,87.1888,13692.0
2019-06-07 14:55:00,100.67,100.79,100.66,100.77,9032.0,87.1801,87.284,87.1714,87.2667,9032.0
2019-06-07 15:00:00,100.75,100.83,100.72,100.8,6999.0,87.2494,87.3187,87.2234,87.2927,6999.0
2019-06-07 15:05:00,100.8,100.8,100.68,100.75,7036.0,87.2927,87.2927,87.1888,87.2494,7036.0
2019-06-07 15:10:00,100.72,100.83,100.67,100.83,12499.0,87.2234,87.3187,87.1801,87.3187,12499.0
2019-06-07 15:15:00,100.83,100.89,100.78,100.89,33491.0,87.3187,87.3706,87.2754,87.3706,33491.0
2019-06-07 15:20:00,100.88,100.92,100.84,100.88,25244.0,87.362,87.3966,87.3273,87.362,25244.0
2019-06-07 15:25:00,100.89,100.93,100.86,100.88,12866.0,87.3706,87.4053,87.3446,87.362,12866.0
2019-06-07 15:30:00,100.92,100.95,100.72,100.75,20236.0,87.3966,87.4226,87.2234,87.2494,20236.0
2019-06-07 15:35:00,100.75,100.82,100.68,100.76,18489.0,87.2494,87.31,87.1888,87.258,18489.0
2019-06-07 15:40:00,100.78,100.86,100.73,100.73,22406.0,87.2754,87.3446,87.2321,87.2321,22406.0
2019-06-07 15:45:00,100.74,100.83,100.68,100.82,44415.0,87.2407,87.3187,87.1888,87.31,44415.0
2019-06-07 15:50:00,100.82,100.88,100.63,100.67,45316.0,87.31,87.362,87.1455,87.1801,45316.0
2019-06-07 15:55:00,100.67,100.74,100.58,100.7,99171.0,87.1801,87.2407,87.1022,87.2061,99171.0
2019-06-10 09:30:00,101.02,101.14,100.83,101.0,25315.0,87.4832,87.5871,87.3187,87.4659,25315.0
2019-06-10 09:35:00,101.06,101.1,100.79,100.84,38304.0,87.5178,87.5525,87.284,87.3273,38304.0
2019-06-10 09:40:00,100.82,101.04,100.77,100.99,22481.0,87.31,87.5005,87.2667,87.4572,22481.0
2019-06-10 09:45:00,100.99,101.13,100.97,101.0,17968.0,87.4572,87.5785,87.4399,87.4659,17968.0
2019-06-10 09:50:00,100.99,101.04,100.96,100.96,20794.0,87.4572,87.5005,87.4312,87.4312,20794.0
2019-06-10 09:55:00,100.99,101.11,100.98,101.1,21315.0,87.4572,87.5611,87.4486,87.5525,21315.0
2019-06-10 10:00:00,101.13,101.18,100.88,100.88,23814.0,87.5785,87.6218,87.362,87.362,23814.0
2019-06-10 10:05:00,100.9,100.93,100.82,100.87,8739.0,87.3793,87.4053,87.31,87.3533,8739.0
2019-06-10 10:10:00,100.85,100.93,100.83,100.86,9157.0,87.336,87.4053,87.3187,87.3446,9157.0
2019-06-10 10:15:00,100.85,100.85,100.74,100.75,12501.0,87.336,87.336,87.2407,87.2494,12501.0
2019-06-10 10:20:00,100.72,100.73,100.56,100.58,10789.0,87.2234,87.2321,87.0848,87.1022,10789.0
2019-06-10 10:25:00,100.58,100.64,100.55,100.63,11455.0,87.1022,87.1541,87.0762,87.1455,11455.0
2019-06-10 10:30:00,100.61,100.76,100.54,100.76,13699.0,87.1281,87.258,87.0675,87.258,13699.0
2019-06-10 10:35:00,100.76,100.76,100.6,100.64,8082.0,87.258,87.258,87.1195,87.1541,8082.0
2019-06-10 10:40:00,100.64,100.72,100.6,100.65,14149.0,87.1541,87.2234,87.1195,87.1628,14149.0
2019-06-10 10:45:00,100.63,100.64,100.59,100.62,15690.0,87.1455,87.1541,87.1108,87.1368,15690.0
2019-06-10 10:50:00,100.63,100.68,100.6,100.62,14066.0,87.1455,87.1888,87.1195,87.1368,14066.0
2019-06-10 10:55:00,100.63,100.78,100.59,100.75,11081.0,87.1455,87.2754,87.1108,87.2494,11081.0
2019-06-10 11:00:00,100.76,100.8,100.68,100.69,17828.0,87.258,87.2927,87.1888,87.1974,17828.0
2019-06-10 11:05:00,100.68,100.8,100.65,100.77,9888.0,87.1888,87.2927,87.1628,87.2667,9888.0
2019-06-10 11:10:00,100.79,100.9,100.78,100.88,6956.0,87.284,87.3793,87.2754,87.362,6956.0
2019-06-10 11:15:00,100.9,100.97,100.87,100.97,10729.0,87.3793,87.4399,87.3533,87.4399,10729.0
2019-06-10 11:20:00,100.97,101.03,100.91,101.0,5868.0,87.4399,87.4919,87.3879,87.4659,5868.0
2019-06-10 11:25:00,101.03,101.08,100.99,101.04,3806.0,87.4919,87.5352,87.4572,87.5005,3806.0
2019-06-10 11:30:00,101.04,101.12,101.02,101.06,6471.0,87.5005,87.5698,87.4832,87.5178,6471.0
2019-06-10 11:35:00,101.06,101.08,101.03,101.05,3566.0,87.5178,87.5352,87.4919,87.5092,3566.0
2019-06-10 11:40:00,101.05,101.15,101.02,101.13,9118.0,87.5092,87.5958,87.4832,87.5785,9118.0
2019-06-10 11:45:00,101.12,101.17,101.11,101.17,7006.0,87.5698,87.6131,87.5611,87.6131,7006.0
2019-06-10 11:50:00,101.17,101.18,101.11,101.14,8499.0,87.6131,87.6218,87.5611,87.5871,8499.0
2019-06-10 11:55:00,101.16,101.25,101.15,101.22,7473.0,87.6044,87.6824,87.5958,87.6564,7473.0
2019-06-10 12:00:00,101.21,101.24,101.17,101.2,9351.0,87.6477,87.6737,87.6131,87.6391,9351.0
2019-06-10 12:05:00,101.2,101.22,101.18,101.2,3800.0,87.6391,87.6564,87.6218,87.6391,3800.0
2019-06-10 12:10:00,101.22,101.26,101.17,101.23,9499.0,87.6564,87.691,87.6131,87.6651,9499.0
2019-06-10 12:15:00,101.2,101.2,101.07,101.12,11695.0,87.6391,87.6391,87.5265,87.5698,11695.0
2019-06-10 12:20:00,101.11,101.13,101.09,101.11,5414.0,87.5611,87.5785,87.5438,87.5611,5414.0
2019-06-10 12:25:00,101.1,101.18,101.09,101.12,13026.0,87.5525,87.6218,87.5438,87.5698,13026.0
2019-06-10 12:30:00,101.08,101.08,101.01,101.05,3166.0,87.5352,87.5352,87.4745,87.5092,3166.0
2019-06-10 12:35:00,101.02,101.09,101.02,101.08,4331.0,87.4832,87.5438,87.4832,87.5352,4331.0
2019-06-10 12:40:00,101.09,101.1,101.03,101.03,9158.0,87.5438,87.5525,87.4919,87.4919,9158.0
2019-06-10 12:45:00,101.01,101.06,101.01,101.02,4010.0,87.4745,87.5178,87.4745,87.4832,4010.0
2019-06-10 12:50:00,101.03,101.03,100.84,100.87,7155.0,87.4919,87.4919,87.3273,87.3533,7155.0
2019-06-10 12:55:00,100.89,100.95,100.86,100.93,8708.0,87.3706,87.4226,87.3446,87.4053,8708.0
2019-06-10 13:00:00,100.95,101.06,100.95,101.03,12100.0,87.4226,87.5178,87.4226,87.4919,12100.0
2019-06-10 13:05:00,101.02,101.03,100.99,101.02,1880.0,87.4832,87.4919,87.4572,87.4832,1880.0
2019-06-10 13:10:00,101.01,101.11,101.0,101.1,5434.0,87.4745,87.5611,87.4659,87.5525,5434.0
2019-06-10 13:15:00,101.1,101.12,101.06,101.06,2200.0,87.5525,87.5698,87.5178,87.5178,2200.0
2019-06-10 13:20:00,101.05,101.06,100.95,100.95,5133.0,87.5092,87.5178,87.4226,87.4226,5133.0
2019-06-10 13:25:00,100.96,100.96,100.9,100.93,7953.0,87.4312,87.4312,87.3793,87.4053,7953.0
2019-06-10 13:30:00,100.93,100.96,100.91,100.93,3673.0,87.4053,87.4312,87.3879,87.4053,3673.0
2019-06-10 13:35:00,100.93,100.96,100.86,100.91,8171.0,87.4053,87.4312,87.3446,87.3879,8171.0
2019-06-10 13:40:00,100.91,100.95,100.82,100.84,9604.0,87.3879,87.4226,87.31,87.3273,9604.0
2019-06-10 13:45:00,100.84,100.92,100.84,100.87,13211.0,87.3273,87.3966,87.3273,87.3533,13211.0
2019-06-10 13:50:00,100.88,100.91,100.81,100.91,10924.0,87.362,87.3879,87.3013,87.3879,10924.0
2019-06-10 13:55:00,100.9,100.92,100.85,100.87,8660.0,87.3793,87.3966,87.336,87.3533,8660.0
2019-06-10 14:00:00,100.87,100.87,100.72,100.8,5501.0,87.3533,87.3533,87.2234,87.2927,5501.0
2019-06-10 14:05:00,100.79,100.87,100.79,100.81,11564.0,87.284,87.3533,87.284,87.3013,11564.0
2019-06-10 14:10:00,100.81,100.82,100.69,100.78,30283.0,87.3013,87.31,87.1974,87.2754,30283.0
2019-06-10 14:15:00,100.78,100.81,100.69,100.72,13102.0,87.2754,87.3013,87.1974,87.2234,13102.0
2019-06-10 14:20:00,100.71,100.84,100.71,100.81,15823.0,87.2147,87.3273,87.2147,87.3013,15823.0
2019-06-10 14:25:00,100.81,100.85,100.77,100.78,4496.0,87.3013,87.336,87.2667,87.2754,4496.0
2019-06-10 14:30:00,100.77,100.81,100.71,100.81,13728.0,87.2667,87.3013,87.2147,87.3013,13728.0
2019-06-10 14:35:00,100.81,100.9,100.79,100.88,9191.0,87.3013,87.3793,87.284,87.362,9191.0
2019-06-10 14:40:00,100.88,100.92,100.86,100.87,6818.0,87.362,87.3966,87.3446,87.3533,6818.0
2019-06-10 14:45:00,100.87,100.95,100.85,100.92,11899.0,87.3533,87.4226,87.336,87.3966,11899.0
2019-06-10 14:50:00,100.9,100.96,100.87,100.89,7929.0,87.3793,87.4312,87.3533,87.3706,7929.0
2019-06-10 14:55:00,100.88,100.93,100.88,100.9,9900.0,87.362,87.4053,87.362,87.3793,9900.0
2019-06-10 15:00:00,100.9,100.95,100.89,100.93,11225.0,87.3793,87.4226,87.3706,87.4053,11225.0
2019-06-10 15:05:00,100.93,101.01,100.92,101.01,6602.0,87.4053,87.4745,87.3966,87.4745,6602.0
2019-06-10 15:10:00,100.99,101.01,100.86,100.88,5994.0,87.4572,87.4745,87.3446,87.362,5994.0
2019-06-10 15:15:00,100.9,100.97,100.88,100.89,8768.0,87.3793,87.4399,87.362,87.3706,8768.0
2019-06-10 15:20:00,100.91,100.96,100.89,100.91,5491.0,87.3879,87.4312,87.3706,87.3879,5491.0
2019-06-10 15:25:00,100.93,100.93,100.84,100.85,7759.0,87.4053,87.4053,87.3273,87.336,7759.0
2019-06-10 15:30:00,100.85,100.99,100.81,100.96,17043.0,87.336,87.4572,87.3013,87.4312,17043.0
2019-06-10 15:35:00,100.93,100.96,100.91,100.93,7942.0,87.4053,87.4312,87.3879,87.4053,7942.0
2019-06-10 15:40:00,100.93,100.97,100.87,100.96,14741.0,87.4053,87.4399,87.3533,87.4312,14741.0
2019-06-10 15:45:00,100.96,100.98,100.85,100.89,19132.0,87.4312,87.4486,87.336,87.3706,19132.0
2019-06-10 15:50:00,100.9,101.01,100.88,101.0,38226.0,87.3793,87.4745,87.362,87.4659,38226.0
2019-06-10 15:55:00,100.99,100.99,100.78,100.79,77918.0,87.4572,87.4572,87.2754,87.284,77918.0
2019-06-11 09:30:00,101.05,101.35,101.05,101.3,20599.0,87.5092,87.769,87.5092,87.7257,20599.0
2019-06-11 09:35:00,101.31,101.37,101.07,101.07,16513.0,87.7343,87.7863,87.5265,87.5265,16513.0
2019-06-11 09:40:00,101.03,101.14,100.97,101.13,21470.0,87.4919,87.5871,87.4399,87.5785,21470.0
2019-06-11 09:45:00,101.19,101.19,101.0,101.08,3825.0,87.6304,87.6304,87.4659,87.5352,3825.0
2019-06-11 09:50:00,101.09,101.14,101.04,101.06,6424.0,87.5438,87.5871,87.5005,87.5178,6424.0
2019-06-11 09:55:00,101.05,101.13,101.01,101.07,15959.0,87.5092,87.5785,87.4745,87.5265,15959.0
2019-06-11 10:00:00,101.06,101.15,101.01,101.1,26608.0,87.5178,87.5958,87.4745,87.5525,26608.0
2019-06-11 10:05:00,101.1,101.13,101.04,101.06,6104.0,87.5525,87.5785,87.5005,87.5178,6104.0
2019-06-11 10:10:00,101.06,101.1,100.97,101.03,13594.0,87.5178,87.5525,87.4399,87.4919,13594.0
2019-06-11 10:15:00,101.03,101.07,100.96,101.07,6355.0,87.4919,87.5265,87.4312,87.5265,6355.0
2019-06-11 10:20:00,101.06,101.08,100.97,101.0,11098.0,87.5178,87.5352,87.4399,87.4659,11098.0
2019-06-11 10:25:00,101.02,101.02,100.83,100.9,20258.0,87.4832,87.4832,87.3187,87.3793,20258.0
2019-06-11 10:30:00,100.87,100.87,100.83,100.85,23302.0,87.3533,87.3533,87.3187,87.336,23302.0
2019-06-11 10:35:00,100.85,100.92,100.8,100.91,10796.0,87.336,87.3966,87.2927,87.3879,10796.0
2019-06-11 10:40:00,100.93,101.02,100.92,100.94,6139.0,87.4053,87.4832,87.3966,87.4139,6139.0
2019-06-11 10:45:00,100.93,101.04,100.91,100.95,10217.0,87.4053,87.5005,87.3879,87.4226,10217.0
2019-06-11 10:50:00,100.92,100.93,100.82,100.86,7945.0,87.3966,87.4053,87.31,87.3446,7945.0
2019-06-11 10:55:00,100.86,100.89,100.83,100.83,5200.0,87.3446,87.3706,87.3187,87.3187,5200.0
2019-06-11 11:00:00,100.84,100.94,100.83,100.93,4300.0,87.3273,87.4139,87.3187,87.4053,4300.0
2019-06-11 11:05:00,100.92,100.94,100.88,100.91,7027.0,87.3966,87.4139,87.362,87.3879,7027.0
2019-06-11 11:10:00,100.92,100.95,100.84,100.94,6750.0,87.3966,87.4226,87.3273,87.4139,6750.0
2019-06-11 11:15:00,100.95,101.01,100.94,101.0,10944.0,87.4226,87.4745,87.4139,87.4659,10944.0
2019-06-11 11:20:00,100.98,101.0,100.93,100.96,6250.0,87.4486,87.4659,87.4053,87.4312,6250.0
2019-06-11 11:25:00,100.96,100.96,100.84,100.92,7726.0,87.4312,87.4312,87.3273,87.3966,7726.0
2019-06-11 11:30:00,100.95,100.96,100.85,100.86,5646.0,87.4226,87.4312,87.336,87.3446,5646.0
2019-06-11 11:35:00,100.84,100.88,100.81,100.87,15124.0,87.3273,87.362,87.3013,87.3533,15124.0
2019-06-11 11:40:00,100.89,100.89,100.83,100.84,8216.0,87.3706,87.3706,87.3187,87.3273,8216.0
2019-06-11 11:45:00,100.84,100.88,100.81,100.87,12080.0,87.3273,87.362,87.3013,87.3533,12080.0
2019-06-11 11:50:00,100.86,100.97,100.83,100.93,4511.0,87.3446,87.4399,87.3187,87.4053,4511.0
2019-06-11 11:55:00,100.97,100.97,100.88,100.88,4711.0,87.4399,87.4399,87.362,87.362,4711.0
2019-06-11 12:00:00,100.85,100.89,100.77,100.77,7102.0,87.336,87.3706,87.2667,87.2667,7102.0
2019-06-11 12:05:00,100.8,100.8,100.68,100.68,3258.0,87.2927,87.2927,87.1888,87.1888,3258.0
2019-06-11 12:10:00,100.68,100.71,100.62,100.62,12000.0,87.1888,87.2147,87.1368,87.1368,12000.0
2019-06-11 12:15:00,100.63,100.63,100.52,100.52,2930.0,87.1455,87.1455,87.0502,87.0502,2930.0
2019-06-11 12:20:00,100.52,100.54,100.42,100.43,4551.0,87.0502,87.0675,86.9636,86.9723,4551.0
2019-06-11 12:25:00,100.41,100.42,100.33,100.36,4800.0,86.9549,86.9636,86.8857,86.9116,4800.0
2019-06-11 12:30:00,100.35,100.43,100.31,100.31,8219.0,86.903,86.9723,86.8683,86.8683,8219.0
2019-06-11 12:35:00,100.3,100.35,100.2,100.2,7415.0,86.8597,86.903,86.7731,86.7731,7415.0
2019-06-11 12:40:00,100.22,100.24,100.12,100.22,8448.0,86.7904,86.8077,86.7038,86.7904,8448.0
2019-06-11 12:45:00,100.21,100.22,100.1,100.1,8517.0,86.7817,86.7904,86.6865,86.6865,8517.0
2019-06-11 12:50:00,100.1,100.14,99.96,99.99,7680.0,86.6865,86.7211,86.5652,86.5912,7680.0
2019-06-11 12:55:00,99.99,99.99,99.89,99.93,5501.0,86.5912,86.5912,86.5046,86.5393,5501.0
2019-06-11 13:00:00,99.92,100.01,99.86,100.01,6071.0,86.5306,86.6085,86.4786,86.6085,6071.0
2019-06-11 13:05:00,100.02,100.03,99.93,99.97,5889.0,86.6172,86.6259,86.5393,86.5739,5889.0
2019-06-11 13:10:00,99.96,99.96,99.87,99.93,9418.0,86.5652,86.5652,86.4873,86.5393,9418.0
2019-06-11 13:15:00,99.91,100.03,99.91,100.02,6514.0,86.5219,86.6259,86.5219,86.6172,6514.0
2019-06-11 13:20:00,100.0,100.11,99.99,100.09,10230.0,86.5999,86.6951,86.5912,86.6778,10230.0
2019-06-11 13:25:00,100.09,100.15,100.08,100.15,6148.0,86.6778,86.7298,86.6692,86.7298,6148.0
2019-06-11 13:30:00,100.15,100.15,100.06,100.06,4517.0,86.7298,86.7298,86.6518,86.6518,4517.0
2019-06-11 13:35:00,100.06,100.07,100.0,100.03,7478.0,86.6518,86.6605,86.5999,86.6259,7478.0
2019-06-11 13:40:00,100.04,100.13,100.0,100.13,13559.0,86.6345,86.7125,86.5999,86.7125,13559.0
2019-06-11 13:45:00,100.12,100.12,100.05,100.08,6710.0,86.7038,86.7038,86.6432,86.6692,6710.0
2019-06-11 13:50:00,100.09,100.16,100.09,100.15,10899.0,86.6778,86.7384,86.6778,86.7298,10899.0
2019-06-11 13:55:00,100.16,100.24,100.16,100.18,11059.0,86.7384,86.8077,86.7384,86.7558,11059.0
2019-06-11 14:00:00,100.19,100.28,100.19,100.27,19898.0,86.7644,86.8424,86.7644,86.8337,19898.0
2019-06-11 14:05:00,100.28,100.32,100.24,100.3,6800.0,86.8424,86.877,86.8077,86.8597,6800.0
2019-06-11 14:10:00,100.3,100.36,100.27,100.36,12464.0,86.8597,86.9116,86.8337,86.9116,12464.0
2019-06-11 14:15:00,100.34,100.36,100.28,100.31,8919.0,86.8943,86.9116,86.8424,86.8683,8919.0
2019-06-11 14:20:00,100.31,100.32,100.29,100.31,5017.0,86.8683,86.877,86.851,86.8683,5017.0
2019-06-11 14:25:00,100.3,100.3,100.21,100.29,11331.0,86.8597,86.8597,86.7817,86.851,11331.0
2019-06-11 14:30:00,100.3,100.3,100.21,100.25,11310.0,86.8597,86.8597,86.7817,86.8164,11310.0
2019-06-11 14:35:00,100.21,100.21,100.07,100.07,10001.0,86.7817,86.7817,86.6605,86.6605,10001.0
2019-06-11 14:40:00,100.08,100.08,99.95,100.03,13926.0,86.6692,86.6692,86.5566,86.6259,13926.0
2019-06-11 14:45:00,100.03,100.03,99.85,99.91,8574.0,86.6259,86.6259,86.47,86.5219,8574.0
2019-06-11 14:50:00,99.91,99.92,99.82,99.82,9986.0,86.5219,86.5306,86.444,86.444,9986.0
2019-06-11 14:55:00,99.82,99.92,99.82,99.9,9446.0,86.444,86.5306,86.444,86.5133,9446.0
2019-06-11 15:00:00,99.9,99.94,99.77,99.8,14874.0,86.5133,86.5479,86.4007,86.4267,14874.0
2019-06-11 15:05:00,99.8,99.94,99.77,99.93,19379.0,86.4267,86.5479,86.4007,86.5393,19379.0
2019-06-11 15:10:00,99.96,99.97,99.87,99.89,12761.0,86.5652,86.5739,86.4873,86.5046,12761.0
2019-06-11 15:15:00,99.88,99.93,99.8,99.82,15481.0,86.496,86.5393,86.4267,86.444,15481.0
2019-06-11 15:20:00,99.83,99.91,99.73,99.8,18476.0,86.4527,86.5219,86.3661,86.4267,18476.0
2019-06-11 15:25:00,99.81,99.89,99.79,99.86,10766.0,86.4353,86.5046,86.418,86.4786,10766.0
2019-06-11 15:30:00,99.86,100.06,99.85,100.05,17458.0,86.4786,86.6518,86.47,86.6432,17458.0
2019-06-11 15:35:00,100.05,100.14,100.05,100.11,17901.0,86.6432,86.7211,86.6432,86.6951,17901.0
2019-06-11 15:40:00,100.11,100.21,100.11,100.17,22637.0,86.6951,86.7817,86.6951,86.7471,22637.0
2019-06-11 15:45:00,100.17,100.22,100.11,100.22,37166.0,86.7471,86.7904,86.6951,86.7904,37166.0
2019-06-11 15:50:00,100.22,100.28,100.19,100.26,30303.0,86.7904,86.8424,86.7644,86.825,30303.0
2019-06-11 15:55:00,100.27,100.43,100.26,100.41,115300.0,86.8337,86.9723,86.825,86.9549,115300.0
2019-06-12 09:30:00,100.55,101.09,100.52,100.75,18259.0,87.0762,87.5438,87.0502,87.2494,18259.0
2019-06-12 09:35:00,100.86,100.9,100.73,100.83,3927.0,87.3446,87.3793,87.2321,87.3187,3927.0
2019-06-12 09:40:00,100.8,101.02,100.8,100.96,7247.0,87.2927,87.4832,87.2927,87.4312,7247.0
2019-06-12 09:45:00,100.99,101.16,100.99,101.14,9023.0,87.4572,87.6044,87.4572,87.5871,9023.0
2019-06-12 09:50:00,101.11,101.11,100.92,101.05,9286.0,87.5611,87.5611,87.3966,87.5092,9286.0
2019-06-12 09:55:00,101.05,101.11,100.96,101.07,8255.0,87.5092,87.5611,87.4312,87.5265,8255.0
2019-06-12 10:00:00,101.04,101.09,100.97,101.02,16419.0,87.5005,87.5438,87.4399,87.4832,16419.0
2019-06-12 10:05:00,101.02,101.04,100.95,100.99,11435.0,87.4832,87.5005,87.4226,87.4572,11435.0
2019-06-12 10:10:00,101.0,101.09,100.99,101.05,12006.0,87.4659,87.5438,87.4572,87.5092,12006.0
2019-06-12 10:15:00,101.05,101.05,100.93,100.94,12482.0,87.5092,87.5092,87.4053,87.4139,12482.0
2019-06-12 10:20:00,100.97,101.07,100.94,100.95,13122.0,87.4399,87.5265,87.4139,87.4226,13122.0
2019-06-12 10:25:00,100.94,100.97,100.76,100.76,8184.0,87.4139,87.4399,87.258,87.258,8184.0
2019-06-12 10:30:00,100.73,100.94,100.73,100.91,16063.0,87.2321,87.4139,87.2321,87.3879,16063.0
2019-06-12 10:35:00,100.9,101.06,100.88,101.05,8250.0,87.3793,87.5178,87.362,87.5092,8250.0
2019-06-12 10:40:00,101.04,101.07,100.97,100.97,18662.0,87.5005,87.5265,87.4399,87.4399,18662.0
2019-06-12 10:45:00,100.99,101.09,100.99,101.03,7266.0,87.4572,87.5438,87.4572,87.4919,7266.0
2019-06-12 10:50:00,101.03,101.05,100.89,100.89,5267.0,87.4919,87.5092,87.3706,87.3706,5267.0
2019-06-12 10:55:00,100.89,100.97,100.89,100.89,9149.0,87.3706,87.4399,87.3706,87.3706,9149.0
2019-06-12 11:00:00,100.86,100.94,100.8,100.88,9413.0,87.3446,87.4139,87.2927,87.362,9413.0
2019-06-12 11:05:00,100.89,100.93,100.8,100.81,6621.0,87.3706,87.4053,87.2927,87.3013,6621.0
2019-06-12 11:10:00,100.8,100.83,100.77,100.78,8748.0,87.2927,87.3187,87.2667,87.2754,8748.0
2019-06-12 11:15:00,100.77,100.82,100.74,100.78,6229.0,87.2667,87.31,87.2407,87.2754,6229.0
2019-06-12 11:20:00,100.79,100.8,100.71,100.79,7062.0,87.284,87.2927,87.2147,87.284,7062.0
2019-06-12 11:25:00,100.79,100.82,100.75,100.81,12019.0,87.284,87.31,87.2494,87.3013,12019.0
2019-06-12 11:30:00,100.81,100.83,100.78,100.79,5285.0,87.3013,87.3187,87.2754,87.284,5285.0
2019-06-12 11:35:00,100.8,100.8,100.68,100.69,5998.0,87.2927,87.2927,87.1888,87.1974,5998.0
2019-06-12 11:40:00,100.65,100.71,100.59,100.62,18513.0,87.1628,87.2147,87.1108,87.1368,18513.0
2019-06-12 11:45:00,100.63,100.65,100.58,100.59,5478.0,87.1455,87.1628,87.1022,87.1108,5478.0
2019-06-12 11:50:00,100.59,100.64,100.51,100.51,6541.0,87.1108,87.1541,87.0415,87.0415,6541.0
2019-06-12 11:55:00,100.45,100.56,100.45,100.5,3861.0,86.9896,87.0848,86.9896,87.0329,3861.0
2019-06-12 12:00:00,100.51,100.55,100.5,100.51,4533.0,87.0415,87.0762,87.0329,87.0415,4533.0
2019-06-12 12:05:00,100.49,100.52,100.47,100.5,4605.0,87.0242,87.0502,87.0069,87.0329,4605.0
2019-06-12 12:10:00,100.47,100.47,100.41,100.42,4800.0,87.0069,87.0069,86.9549,86.9636,4800.0
2019-06-12 12:15:00,100.39,100.45,100.39,100.42,5173.0,86.9376,86.9896,86.9376,86.9636,5173.0
2019-06-12 12:20:00,100.38,100.56,100.35,100.55,6581.0,86.929,87.0848,86.903,87.0762,6581.0
2019-06-12 12:25:00,100.55,100.56,100.46,100.52,6367.0,87.0762,87.0848,86.9982,87.0502,6367.0
2019-06-12 12:30:00,100.52,100.52,100.44,100.44,2844.0,87.0502,87.0502,86.9809,86.9809,2844.0
2019-06-12 12:35:00,100.42,100.43,100.33,100.34,3637.0,86.9636,86.9723,86.8857,86.8943,3637.0
2019-06-12 12:40:00,100.36,100.45,100.36,100.44,7594.0,86.9116,86.9896,86.9116,86.9809,7594.0
2019-06-12 12:45:00,100.44,100.58,100.44,100.58,2652.0,86.9809,87.1022,86.9809,87.1022,2652.0
2019-06-12 12:50:00,100.57,100.61,100.53,100.58,4050.0,87.0935,87.1281,87.0589,87.1022,4050.0
2019-06-12 12:55:00,100.55,100.58,100.52,100.55,2000.0,87.0762,87.1022,87.0502,87.0762,2000.0
2019-06-12 13:00:00,100.55,100.58,100.51,100.58,5096.0,87.0762,87.1022,87.0415,87.1022,5096.0
2019-06-12 13:05:00,100.58,100.61,100.5,100.52,3910.0,87.1022,87.1281,87.0329,87.0502,3910.0
2019-06-12 13:10:00,100.51,100.52,100.48,100.51,3000.0,87.0415,87.0502,87.0156,87.0415,3000.0
2019-06-12 13:15:00,100.52,100.54,100.5,100.54,3675.0,87.0502,87.0675,87.0329,87.0675,3675.0
2019-06-12 13:20:00,100.56,100.62,100.56,100.61,6760.0,87.0848,87.1368,87.0848,87.1281,6760.0
2019-06-12 13:25:00,100.6,100.65,100.58,100.61,2865.0,87.1195,87.1628,87.1022,87.1281,2865.0
2019-06-12 13:30:00,100.62,100.63,100.58,100.63,6341.0,87.1368,87.1455,87.1022,87.1455,6341.0
2019-06-12 13:35:00,100.61,100.64,100.58,100.61,3271.0,87.1281,87.1541,87.1022,87.1281,3271.0
2019-06-12 13:40:00,100.61,100.62,100.59,100.62,5472.0,87.1281,87.1368,87.1108,87.1368,5472.0
2019-06-12 13:45:00,100.63,100.71,100.63,100.7,5638.0,87.1455,87.2147,87.1455,87.2061,5638.0
2019-06-12 13:50:00,100.71,100.75,100.71,100.74,3000.0,87.2147,87.2494,87.2147,87.2407,3000.0
2019-06-12 13:55:00,100.73,100.83,100.73,100.82,4417.0,87.2321,87.3187,87.2321,87.31,4417.0
2019-06-12 14:00:00,100.85,100.89,100.83,100.86,8969.0,87.336,87.3706,87.3187,87.3446,8969.0
2019-06-12 14:05:00,100.86,100.88,100.82,100.87,4522.0,87.3446,87.362,87.31,87.3533,4522.0
2019-06-12 14:10:00,100.88,100.93,100.87,100.92,4933.0,87.362,87.4053,87.3533,87.3966,4933.0
2019-06-12 14:15:00,100.91,100.92,100.85,100.87,6300.0,87.3879,87.3966,87.336,87.3533,6300.0
2019-06-12 14:20:00,100.88,100.88,100.75,100.75,5582.0,87.362,87.362,87.2494,87.2494,5582.0
2019-06-12 14:25:00,100.76,100.82,100.74,100.82,3949.0,87.258,87.31,87.2407,87.31,3949.0
2019-06-12 14:30:00,100.81,100.82,100.78,100.82,3142.0,87.3013,87.31,87.2754,87.31,3142.0
2019-06-12 14:35:00,100.83,100.86,100.8,100.83,3674.0,87.3187,87.3446,87.2927,87.3187,3674.0
2019-06-12 14:40:00,100.81,100.87,100.81,100.87,4690.0,87.3013,87.3533,87.3013,87.3533,4690.0
2019-06-12 14:45:00,100.87,100.88,100.84,100.88,6825.0,87.3533,87.362,87.3273,87.362,6825.0
2019-06-12 14:50:00,100.91,100.91,100.84,100.85,6909.0,87.3879,87.3879,87.3273,87.336,6909.0
2019-06-12 14:55:00,100.83,100.9,100.82,100.87,5711.0,87.3187,87.3793,87.31,87.3533,5711.0
2019-06-12 15:00:00,100.89,100.92,100.87,100.87,6476.0,87.3706,87.3966,87.3533,87.3533,6476.0
2019-06-12 15:05:00,100.86,100.89,100.82,100.84,7684.0,87.3446,87.3706,87.31,87.3273,7684.0
2019-06-12 15:10:00,100.84,100.84,100.81,100.81,7310.0,87.3273,87.3273,87.3013,87.3013,7310.0
2019-06-12 15:15:00,100.82,100.83,100.72,100.72,7393.0,87.31,87.3187,87.2234,87.2234,7393.0
2019-06-12 15:20:00,100.72,100.73,100.66,100.68,8480.0,87.2234,87.2321,87.1714,87.1888,8480.0
2019-06-12 15:25:00,100.69,100.76,100.69,100.71,5064.0,87.1974,87.258,87.1974,87.2147,5064.0
2019-06-12 15:30:00,100.71,100.79,100.68,100.7,10703.0,87.2147,87.284,87.1888,87.2061,10703.0
2019-06-12 15:35:00,100.7,100.71,100.62,100.63,11366.0,87.2061,87.2147,87.1368,87.1455,11366.0
2019-06-12 15:40:00,100.63,100.66,100.53,100.54,12744.0,87.1455,87.1714,87.0589,87.0675,12744.0
2019-06-12 15:45:00,100.53,100.59,100.5,100.57,21783.0,87.0589,87.1108,87.0329,87.0935,21783.0
2019-06-12 15:50:00,100.55,100.66,100.55,100.56,24033.0,87.0762,87.1714,87.0762,87.0848,24033.0
2019-06-12 15:55:00,100.58,100.62,100.49,100.62,78666.0,87.1022,87.1368,87.0242,87.1368,78666.0
2019-06-13 09:30:00,100.69,101.0,100.69,100.81,12158.0,87.1974,87.4659,87.1974,87.3013,12158.0
2019-06-13 09:35:00,100.87,100.97,100.86,100.93,2486.0,87.3533,87.4399,87.3446,87.4053,2486.0
2019-06-13 09:40:00,100.94,101.11,100.9,101.09,4666.0,87.4139,87.5611,87.3793,87.5438,4666.0
2019-06-13 09:45:00,101.07,101.17,100.91,100.95,1900.0,87.5265,87.6131,87.3879,87.4226,1900.0
2019-06-13 09:50:00,100.98,100.99,100.83,100.88,4914.0,87.4486,87.4572,87.3187,87.362,4914.0
2019-06-13 09:55:00,100.88,100.99,100.86,100.86,3401.0,87.362,87.4572,87.3446,87.3446,3401.0
2019-06-13 10:00:00,100.91,100.93,100.63,100.63,7400.0,87.3879,87.4053,87.1455,87.1455,7400.0
2019-06-13 10:05:00,100.64,100.75,100.6,100.65,7957.0,87.1541,87.2494,87.1195,87.1628,7957.0
2019-06-13 10:10:00,100.64,100.74,100.61,100.7,4802.0,87.1541,87.2407,87.1281,87.2061,4802.0
2019-06-13 10:15:00,100.74,100.79,100.72,100.75,5538.0,87.2407,87.284,87.2234,87.2494,5538.0
2019-06-13 10:20:00,100.73,100.83,100.73,100.78,13063.0,87.2321,87.3187,87.2321,87.2754,13063.0
2019-06-13 10:25:00,100.78,100.8,100.73,100.79,5341.0,87.2754,87.2927,87.2321,87.284,5341.0
2019-06-13 10:30:00,100.79,100.87,100.79,100.87,3150.0,87.284,87.3533,87.284,87.3533,3150.0
2019-06-13 10:35:00,100.88,100.88,100.8,100.85,6477.0,87.362,87.362,87.2927,87.336,6477.0
2019-06-13 10:40:00,100.86,100.86,100.71,100.72,6605.0,87.3446,87.3446,87.2147,87.2234,6605.0
2019-06-13 10:45:00,100.73,100.75,100.71,100.72,3836.0,87.2321,87.2494,87.2147,87.2234,3836.0
2019-06-13 10:50:00,100.72,100.74,100.7,100.72,4979.0,87.2234,87.2407,87.2061,87.2234,4979.0
2019-06-13 10:55:00,100.74,100.75,100.65,100.68,4403.0,87.2407,87.2494,87.1628,87.1888,4403.0
2019-06-13 11:00:00,100.68,100.68,100.5,100.52,6335.0,87.1888,87.1888,87.0329,87.0502,6335.0
2019-06-13 11:05:00,100.52,100.52,100.37,100.38,8752.0,87.0502,87.0502,86.9203,86.929,8752.0
2019-06-13 11:10:00,100.38,100.46,100.37,100.45,10850.0,86.929,86.9982,86.9203,86.9896,10850.0
2019-06-13 11:15:00,100.44,100.56,100.38,100.55,6806.0,86.9809,87.0848,86.929,87.0762,6806.0
2019-06-13 11:20:00,100.57,100.78,100.57,100.76,6508.0,87.0935,87.2754,87.0935,87.258,6508.0
2019-06-13 11:25:00,100.75,100.88,100.75,100.88,10468.0,87.2494,87.362,87.2494,87.362,10468.0
2019-06-13 11:30:00,100.87,101.03,100.85,101.01,10657.0,87.3533,87.4919,87.336,87.4745,10657.0
2019-06-13 11:35:00,101.01,101.09,100.97,101.09,3579.0,87.4745,87.5438,87.4399,87.5438,3579.0
2019-06-13 11:40:00,101.08,101.16,101.08,101.11,6732.0,87.5352,87.6044,87.5352,87.5611,6732.0
2019-06-13 11:45:00,101.11,101.14,101.07,101.13,4933.0,87.5611,87.5871,87.5265,87.5785,4933.0
2019-06-13 11:50:00,101.14,101.16,101.1,101.13,6448.0,87.5871,87.6044,87.5525,87.5785,6448.0
2019-06-13 11:55:00,101.14,101.16,101.11,101.16,3658.0,87.5871,87.6044,87.5611,87.6044,3658.0
2019-06-13 12:00:00,101.16,101.18,101.13,101.16,5644.0,87.6044,87.6218,87.5785,87.6044,5644.0
2019-06-13 12:05:00,101.16,101.25,101.14,101.14,15650.0,87.6044,87.6824,87.5871,87.5871,15650.0
2019-06-13 12:10:00,101.14,101.24,101.14,101.17,8638.0,87.5871,87.6737,87.5871,87.6131,8638.0
2019-06-13 12:15:00,101.16,101.22,101.14,101.2,6243.0,87.6044,87.6564,87.5871,87.6391,6243.0
2019-06-13 12:20:00,101.2,101.21,101.1,101.15,3987.0,87.6391,87.6477,87.5525,87.5958,3987.0
2019-06-13 12:25:00,101.15,101.15,101.03,101.04,4200.0,87.5958,87.5958,87.4919,87.5005,4200.0
2019-06-13 12:30:00,101.04,101.04,100.97,101.04,5382.0,87.5005,87.5005,87.4399,87.5005,5382.0
2019-06-13 12:35:00,101.04,101.06,101.04,101.04,3436.0,87.5005,87.5178,87.5005,87.5005,3436.0
2019-06-13 12:40:00,101.04,101.13,101.01,101.13,4151.0,87.5005,87.5785,87.4745,87.5785,4151.0
2019-06-13 12:45:00,101.11,101.18,101.06,101.06,5209.0,87.5611,87.6218,87.5178,87.5178,5209.0
2019-06-13 12:50:00,101.07,101.19,101.07,101.18,4200.0,87.5265,87.6304,87.5265,87.6218,4200.0
2019-06-13 12:55:00,101.18,101.21,101.13,101.15,5464.0,87.6218,87.6477,87.5785,87.5958,5464.0
2019-06-13 13:00:00,101.16,101.24,101.15,101.21,4400.0,87.6044,87.6737,87.5958,87.6477,4400.0
2019-06-13 13:05:00,101.19,101.19,101.12,101.15,4231.0,87.6304,87.6304,87.5698,87.5958,4231.0
2019-06-13 13:10:00,101.13,101.19,101.11,101.11,5814.0,87.5785,87.6304,87.5611,87.5611,5814.0
2019-06-13 13:15:00,101.12,101.17,101.1,101.16,5714.0,87.5698,87.6131,87.5525,87.6044,5714.0
2019-06-13 13:20:00,101.16,101.16,101.11,101.13,3534.0,87.6044,87.6044,87.5611,87.5785,3534.0
2019-06-13 13:25:00,101.13,101.18,101.12,101.12,5280.0,87.5785,87.6218,87.5698,87.5698,5280.0
2019-06-13 13:30:00,101.12,101.13,101.08,101.08,5314.0,87.5698,87.5785,87.5352,87.5352,5314.0
2019-06-13 13:35:00,101.09,101.15,101.09,101.14,5143.0,87.5438,87.5958,87.5438,87.5871,5143.0
2019-06-13 13:40:00,101.18,101.18,101.13,101.18,8295.0,87.6218,87.6218,87.5785,87.6218,8295.0
2019-06-13 13:45:00,101.17,101.18,101.11,101.17,5445.0,87.6131,87.6218,87.5611,87.6131,5445.0
2019-06-13 13:50:00,101.16,101.21,101.13,101.21,6104.0,87.6044,87.6477,87.5785,87.6477,6104.0
2019-06-13 13:55:00,101.21,101.23,101.13,101.13,5690.0,87.6477,87.6651,87.5785,87.5785,5690.0
2019-06-13 14:00:00,101.14,101.18,101.14,101.18,5712.0,87.5871,87.6218,87.5871,87.6218,5712.0
2019-06-13 14:05:00,101.19,101.19,101.1,101.11,6140.0,87.6304,87.6304,87.5525,87.5611,6140.0
2019-06-13 14:10:00,101.12,101.16,101.11,101.16,3928.0,87.5698,87.6044,87.5611,87.6044,3928.0
2019-06-13 14:15:00,101.17,101.18,101.04,101.05,7088.0,87.6131,87.6218,87.5005,87.5092,7088.0
2019-06-13 14:20:00,101.05,101.11,101.03,101.1,4512.0,87.5092,87.5611,87.4919,87.5525,4512.0
2019-06-13 14:25:00,101.1,101.11,101.07,101.11,6679.0,87.5525,87.5611,87.5265,87.5611,6679.0
2019-06-13 14:30:00,101.11,101.12,101.06,101.1,3568.0,87.5611,87.5698,87.5178,87.5525,3568.0
2019-06-13 14:35:00,101.08,101.09,101.04,101.06,3694.0,87.5352,87.5438,87.5005,87.5178,3694.0
2019-06-13 14:40:00,101.07,101.11,101.02,101.11,5435.0,87.5265,87.5611,87.4832,87.5611,5435.0
2019-06-13 14:45:00,101.13,101.17,101.1,101.13,4921.0,87.5785,87.6131,87.5525,87.5785,4921.0
2019-06-13 14:50:00,101.13,101.15,101.11,101.13,6276.0,87.5785,87.5958,87.5611,87.5785,6276.0
2019-06-13 14:55:00,101.13,101.17,101.13,101.17,5145.0,87.5785,87.6131,87.5785,87.6131,5145.0
2019-06-13 15:00:00,101.17,101.17,101.01,101.04,8263.0,87.6131,87.6131,87.4745,87.5005,8263.0
2019-06-13 15:05:00,101.04,101.04,100.9,100.97,9076.0,87.5005,87.5005,87.3793,87.4399,9076.0
2019-06-13 15:10:00,100.98,101.02,100.97,101.0,8203.0,87.4486,87.4832,87.4399,87.4659,8203.0
2019-06-13 15:15:00,100.99,100.99,100.9,100.98,11663.0,87.4572,87.4572,87.3793,87.4486,11663.0
2019-06-13 15:20:00,100.98,101.01,100.89,100.92,16480.0,87.4486,87.4745,87.3706,87.3966,16480.0
2019-06-13 15:25:00,100.92,100.98,100.91,100.93,10013.0,87.3966,87.4486,87.3879,87.4053,10013.0
2019-06-13 15:30:00,100.93,100.97,100.88,100.93,9574.0,87.4053,87.4399,87.362,87.4053,9574.0
2019-06-13 15:35:00,100.93,101.05,100.93,101.02,21973.0,87.4053,87.5092,87.4053,87.4832,21973.0
2019-06-13 15:40:00,101.03,101.04,101.0,101.03,15211.0,87.4919,87.5005,87.4659,87.4919,15211.0
2019-06-13 15:45:00,101.03,101.09,100.99,101.0,26020.0,87.4919,87.5438,87.4572,87.4659,26020.0
2019-06-13 15:50:00,101.0,101.0,100.89,100.94,34254.0,87.4659,87.4659,87.3706,87.4139,34254.0
2019-06-13 15:55:00,100.94,101.15,100.89,101.12,106608.0,87.4139,87.5958,87.3706,87.5698,106608.0
2019-06-14 09:30:00,101.18,101.36,101.16,101.33,31936.0,87.6218,87.7776,87.6044,87.7517,31936.0
2019-06-14 09:35:00,101.26,101.31,101.23,101.31,6656.0,87.691,87.7343,87.6651,87.7343,6656.0
2019-06-14 09:40:00,101.29,101.4,101.26,101.37,7726.0,87.717,87.8123,87.691,87.7863,7726.0
2019-06-14 09:45:00,101.37,101.5,101.36,101.38,7798.0,87.7863,87.8989,87.7776,87.795,7798.0
2019-06-14 09:50:00,101.43,101.43,101.23,101.27,4690.0,87.8383,87.8383,87.6651,87.6997,4690.0
2019-06-14 09:55:00,101.29,101.36,101.29,101.35,1212.0,87.717,87.7776,87.717,87.769,1212.0
2019-06-14 10:00:00,101.39,101.41,101.32,101.36,2276.0,87.8036,87.8209,87.743,87.7776,2276.0
2019-06-14 10:05:00,101.39,101.55,101.39,101.55,4220.0,87.8036,87.9422,87.8036,87.9422,4220.0
2019-06-14 10:10:00,101.48,101.49,101.41,101.43,3300.0,87.8816,87.8902,87.8209,87.8383,3300.0
2019-06-14 10:15:00,101.42,101.45,101.36,101.41,3145.0,87.8296,87.8556,87.7776,87.8209,3145.0
2019-06-14 10:20:00,101.41,101.53,101.39,101.44,4173.0,87.8209,87.9249,87.8036,87.8469,4173.0
2019-06-14 10:25:00,101.44,101.51,101.44,101.47,3975.0,87.8469,87.9075,87.8469,87.8729,3975.0
2019-06-14 10:30:00,101.45,101.5,101.4,101.42,5919.0,87.8556,87.8989,87.8123,87.8296,5919.0
2019-06-14 10:35:00,101.45,101.52,101.45,101.48,13499.0,87.8556,87.9162,87.8556,87.8816,13499.0
2019-06-14 10:40:00,101.45,101.5,101.41,101.43,3481.0,87.8556,87.8989,87.8209,87.8383,3481.0
2019-06-14 10:45:00,101.46,101.52,101.43,101.52,3619.0,87.8642,87.9162,87.8383,87.9162,3619.0
2019-06-14 10:50:00,101.49,101.61,101.49,101.59,13245.0,87.8902,87.9941,87.8902,87.9768,13245.0
2019-06-14 10:55:00,101.58,101.67,101.58,101.67,6627.0,87.9682,88.0461,87.9682,88.0461,6627.0
2019-06-14 11:00:00,101.67,101.73,101.63,101.72,4798.0,88.0461,88.0981,88.0115,88.0894,4798.0
2019-06-14 11:05:00,101.72,101.73,101.57,101.6,4471.0,88.0894,88.0981,87.9595,87.9855,4471.0
2019-06-14 11:10:00,101.59,101.66,101.57,101.6,4870.0,87.9768,88.0374,87.9595,87.9855,4870.0
2019-06-14 11:15:00,101.54,101.61,101.54,101.57,9688.0,87.9335,87.9941,87.9335,87.9595,9688.0
2019-06-14 11:20:00,101.56,101.57,101.47,101.53,6440.0,87.9508,87.9595,87.8729,87.9249,6440.0
2019-06-14 11:25:00,101.53,101.67,101.53,101.64,4800.0,87.9249,88.0461,87.9249,88.0201,4800.0
2019-06-14 11:30:00,101.64,101.7,101.64,101.7,1700.0,88.0201,88.0721,88.0201,88.0721,1700.0
2019-06-14 11:35:00,101.67,101.72,101.66,101.72,1363.0,88.0461,88.0894,88.0374,88.0894,1363.0
2019-06-14 11:40:00,101.7,101.7,101.58,101.58,2535.0,88.0721,88.0721,87.9682,87.9682,2535.0
2019-06-14 11:45:00,101.56,101.6,101.54,101.58,1900.0,87.9508,87.9855,87.9335,87.9682,1900.0
2019-06-14 11:50:00,101.58,101.64,101.52,101.52,2419.0,87.9682,88.0201,87.9162,87.9162,2419.0
2019-06-14 11:55:00,101.54,101.58,101.49,101.53,6942.0,87.9335,87.9682,87.8902,87.9249,6942.0
2019-06-14 12:00:00,101.52,101.52,101.48,101.49,7351.0,87.9162,87.9162,87.8816,87.8902,7351.0
2019-06-14 12:05:00,101.49,101.53,101.48,101.5,2000.0,87.8902,87.9249,87.8816,87.8989,2000.0
2019-06-14 12:10:00,101.5,101.51,101.48,101.48,2230.0,87.8989,87.9075,87.8816,87.8816,2230.0
2019-06-14 12:15:00,101.49,101.51,101.44,101.49,7900.0,87.8902,87.9075,87.8469,87.8902,7900.0
2019-06-14 12:20:00,101.5,101.53,101.49,101.5,3700.0,87.8989,87.9249,87.8902,87.8989,3700.0
2019-06-14 12:25:00,101.5,101.62,101.5,101.62,9400.0,87.8989,88.0028,87.8989,88.0028,9400.0
2019-06-14 12:30:00,101.64,101.66,101.63,101.64,2200.0,88.0201,88.0374,88.0115,88.0201,2200.0
2019-06-14 12:35:00,101.64,101.67,101.64,101.66,3340.0,88.0201,88.0461,88.0201,88.0374,3340.0
2019-06-14 12:40:00,101.64,101.67,101.57,101.59,6690.0,88.0201,88.0461,87.9595,87.9768,6690.0
2019-06-14 12:45:00,101.59,101.61,101.53,101.56,3012.0,87.9768,87.9941,87.9249,87.9508,3012.0
2019-06-14 12:50:00,101.56,101.67,101.56,101.64,9464.0,87.9508,88.0461,87.9508,88.0201,9464.0
2019-06-14 12:55:00,101.64,101.65,101.62,101.65,1300.0,88.0201,88.0288,88.0028,88.0288,1300.0
2019-06-14 13:00:00,101.66,101.69,101.63,101.66,2900.0,88.0374,88.0634,88.0115,88.0374,2900.0
2019-06-14 13:05:00,101.66,101.73,101.66,101.72,3020.0,88.0374,88.0981,88.0374,88.0894,3020.0
2019-06-14 13:10:00,101.68,101.71,101.66,101.67,2429.0,88.0548,88.0807,88.0374,88.0461,2429.0
2019-06-14 13:15:00,101.67,101.72,101.67,101.71,2356.0,88.0461,88.0894,88.0461,88.0807,2356.0
2019-06-14 13:20:00,101.73,101.77,101.71,101.75,4664.0,88.0981,88.1327,88.0807,88.1154,4664.0
2019-06-14 13:25:00,101.73,101.76,101.71,101.71,2183.0,88.0981,88.124,88.0807,88.0807,2183.0
2019-06-14 13:30:00,101.71,101.76,101.71,101.75,3000.0,88.0807,88.124,88.0807,88.1154,3000.0
2019-06-14 13:35:00,101.74,101.83,101.74,101.8,8923.0,88.1067,88.1847,88.1067,88.1587,8923.0
2019-06-14 13:40:00,101.76,101.76,101.69,101.69,2555.0,88.124,88.124,88.0634,88.0634,2555.0
2019-06-14 13:45:00,101.7,101.77,101.66,101.73,4160.0,88.0721,88.1327,88.0374,88.0981,4160.0
2019-06-14 13:50:00,101.74,101.77,101.72,101.75,2010.0,88.1067,88.1327,88.0894,88.1154,2010.0
2019-06-14 13:55:00,101.71,101.74,101.69,101.74,2336.0,88.0807,88.1067,88.0634,88.1067,2336.0
2019-06-14 14:00:00,101.75,101.83,101.74,101.82,2720.0,88.1154,88.1847,88.1067,88.176,2720.0
2019-06-14 14:05:00,101.8,101.87,101.79,101.84,4397.0,88.1587,88.2193,88.15,88.1933,4397.0
2019-06-14 14:10:00,101.84,101.89,101.84,101.87,4514.0,88.1933,88.2366,88.1933,88.2193,4514.0
2019-06-14 14:15:00,101.85,101.98,101.84,101.95,7082.0,88.202,88.3146,88.1933,88.2886,7082.0
2019-06-14 14:20:00,101.95,101.95,101.88,101.89,3072.0,88.2886,88.2886,88.228,88.2366,3072.0
2019-06-14 14:25:00,101.9,102.13,101.9,102.12,82763.0,88.2453,88.4445,88.2453,88.4358,82763.0
2019-06-14 14:30:00,102.12,102.16,102.09,102.12,7291.0,88.4358,88.4704,88.4098,88.4358,7291.0
2019-06-14 14:35:00,102.12,102.13,102.06,102.1,9568.0,88.4358,88.4445,88.3838,88.4185,9568.0
2019-06-14 14:40:00,102.11,102.17,102.11,102.15,11675.0,88.4271,88.4791,88.4271,88.4618,11675.0
2019-06-14 14:45:00,102.16,102.17,102.12,102.17,4758.0,88.4704,88.4791,88.4358,88.4791,4758.0
2019-06-14 14:50:00,102.18,102.18,102.13,102.13,4040.0,88.4878,88.4878,88.4445,88.4445,4040.0
2019-06-14 14:55:00,102.14,102.2,102.11,102.2,5310.0,88.4531,88.5051,88.4271,88.5051,5310.0
2019-06-14 15:00:00,102.2,102.27,102.18,102.21,13782.0,88.5051,88.5657,88.4878,88.5137,13782.0
2019-06-14 15:05:00,102.23,102.25,102.16,102.22,8839.0,88.5311,88.5484,88.4704,88.5224,8839.0
2019-06-14 15:10:00,102.24,102.26,102.2,102.24,6073.0,88.5397,88.557,88.5051,88.5397,6073.0
2019-06-14 15:15:00,102.24,102.31,102.23,102.31,11634.0,88.5397,88.6003,88.5311,88.6003,11634.0
2019-06-14 15:20:00,102.32,102.42,102.32,102.42,10049.0,88.609,88.6956,88.609,88.6956,10049.0
2019-06-14 15:25:00,102.43,102.43,102.34,102.38,5923.0,88.7043,88.7043,88.6263,88.661,5923.0
2019-06-14 15:30:00,102.38,102.41,102.31,102.41,9334.0,88.661,88.6869,88.6003,88.6869,9334.0
2019-06-14 15:35:00,102.41,102.48,102.4,102.46,8838.0,88.6869,88.7476,88.6783,88.7302,8838.0
2019-06-14 15:40:00,102.45,102.45,102.28,102.29,13436.0,88.7216,88.7216,88.5744,88.583,13436.0
2019-06-14 15:45:00,102.29,102.3,102.2,102.23,17428.0,88.583,88.5917,88.5051,88.5311,17428.0
2019-06-14 15:50:00,102.23,102.36,102.21,102.33,29575.0,88.5311,88.6436,88.5137,88.6177,29575.0
2019-06-14 15:55:00,102.32,102.32,102.11,102.14,45806.0,88.609,88.609,88.4271,88.4531,45806.0
2019-06-17 09:30:00,102.25,102.3,102.14,102.23,29235.0,88.5484,88.5917,88.4531,88.5311,29235.0
2019-06-17 09:35:00,102.19,102.2,101.96,101.97,6743.0,88.4964,88.5051,88.2972,88.3059,6743.0
2019-06-17 09:40:00,102.04,102.23,102.04,102.19,3400.0,88.3665,88.5311,88.3665,88.4964,3400.0
2019-06-17 09:45:00,102.19,102.27,102.17,102.24,3515.0,88.4964,88.5657,88.4791,88.5397,3515.0
2019-06-17 09:50:00,102.2,102.2,101.99,102.02,4016.0,88.5051,88.5051,88.3232,88.3492,4016.0
2019-06-17 09:55:00,102.02,102.02,101.91,102.02,3500.0,88.3492,88.3492,88.2539,88.3492,3500.0
2019-06-17 10:00:00,102.03,102.12,102.03,102.04,6440.0,88.3579,88.4358,88.3579,88.3665,6440.0
2019-06-17 10:05:00,102.08,102.12,102.01,102.01,3800.0,88.4012,88.4358,88.3405,88.3405,3800.0
2019-06-17 10:10:00,102.0,102.1,101.98,102.1,6010.0,88.3319,88.4185,88.3146,88.4185,6010.0
2019-06-17 10:15:00,102.1,102.12,101.85,101.92,42818.0,88.4185,88.4358,88.202,88.2626,42818.0
2019-06-17 10:20:00,101.97,102.03,101.79,102.03,13901.0,88.3059,88.3579,88.15,88.3579,13901.0
2019-06-17 10:25:00,102.03,102.07,101.9,101.9,4383.0,88.3579,88.3925,88.2453,88.2453,4383.0
2019-06-17 10:30:00,101.91,101.91,101.8,101.87,5324.0,88.2539,88.2539,88.1587,88.2193,5324.0
2019-06-17 10:35:00,101.86,101.95,101.84,101.94,3670.0,88.2106,88.2886,88.1933,88.2799,3670.0
2019-06-17 10:40:00,101.96,101.99,101.87,101.87,4693.0,88.2972,88.3232,88.2193,88.2193,4693.0
2019-06-17 10:45:00,101.87,101.9,101.83,101.84,3000.0,88.2193,88.2453,88.1847,88.1933,3000.0
2019-06-17 10:50:00,101.81,101.86,101.77,101.78,6992.0,88.1673,88.2106,88.1327,88.1414,6992.0
2019-06-17 10:55:00,101.79,101.85,101.74,101.79,6098.0,88.15,88.202,88.1067,88.15,6098.0
2019-06-17 11:00:00,101.78,101.83,101.74,101.77,7919.0,88.1414,88.1847,88.1067,88.1327,7919.0
2019-06-17 11:05:00,101.77,101.77,101.67,101.69,4916.0,88.1327,88.1327,88.0461,88.0634,4916.0
2019-06-17 11:10:00,101.7,101.71,101.64,101.64,4346.0,88.0721,88.0807,88.0201,88.0201,4346.0
2019-06-17 11:15:00,101.62,101.7,101.62,101.69,4512.0,88.0028,88.0721,88.0028,88.0634,4512.0
2019-06-17 11:20:00,101.67,101.8,101.67,101.8,4700.0,88.0461,88.1587,88.0461,88.1587,4700.0
2019-06-17 11:25:00,101.8,101.8,101.75,101.75,2699.0,88.1587,88.1587,88.1154,88.1154,2699.0
2019-06-17 11:30:00,101.77,101.82,101.73,101.73,2600.0,88.1327,88.176,88.0981,88.0981,2600.0
2019-06-17 11:35:00,101.72,101.74,101.71,101.73,2308.0,88.0894,88.1067,88.0807,88.0981,2308.0
2019-06-17 11:40:00,101.74,101.76,101.69,101.73,3482.0,88.1067,88.124,88.0634,88.0981,3482.0
2019-06-17 11:45:00,101.73,101.75,101.71,101.71,2519.0,88.0981,88.1154,88.0807,88.0807,2519.0
2019-06-17 11:50:00,101.73,101.74,101.67,101.69,3317.0,88.0981,88.1067,88.0461,88.0634,3317.0
2019-06-17 11:55:00,101.69,101.79,101.69,101.75,4365.0,88.0634,88.15,88.0634,88.1154,4365.0
2019-06-17 12:00:00,101.74,101.77,101.71,101.71,1821.0,88.1067,88.1327,88.0807,88.0807,1821.0
2019-06-17 12:05:00,101.7,101.75,101.7,101.71,2700.0,88.0721,88.1154,88.0721,88.0807,2700.0
2019-06-17 12:10:00,101.71,101.71,101.68,101.69,1705.0,88.0807,88.0807,88.0548,88.0634,1705.0
2019-06-17 12:15:00,101.69,101.69,101.64,101.64,1898.0,88.0634,88.0634,88.0201,88.0201,1898.0
2019-06-17 12:20:00,101.67,101.69,101.65,101.65,1100.0,88.0461,88.0634,88.0288,88.0288,1100.0
2019-06-17 12:25:00,101.65,101.66,101.63,101.64,1700.0,88.0288,88.0374,88.0115,88.0201,1700.0
2019-06-17 12:30:00,101.63,101.63,101.58,101.59,5902.0,88.0115,88.0115,87.9682,87.9768,5902.0
2019-06-17 12:35:00,101.58,101.59,101.55,101.59,3105.0,87.9682,87.9768,87.9422,87.9768,3105.0
2019-06-17 12:40:00,101.6,101.7,101.6,101.7,1000.0,87.9855,88.0721,87.9855,88.0721,1000.0
2019-06-17 12:45:00,101.73,101.8,101.73,101.77,4112.0,88.0981,88.1587,88.0981,88.1327,4112.0
2019-06-17 12:50:00,101.79,101.79,101.73,101.76,2483.0,88.15,88.15,88.0981,88.124,2483.0
2019-06-17 12:55:00,101.76,101.76,101.72,101.72,2023.0,88.124,88.124,88.0894,88.0894,2023.0
2019-06-17 13:00:00,101.73,101.77,101.72,101.74,2621.0,88.0981,88.1327,88.0894,88.1067,2621.0
2019-06-17 13:05:00,101.71,101.8,101.71,101.76,2087.0,88.0807,88.1587,88.0807,88.124,2087.0
2019-06-17 13:10:00,101.78,101.82,101.78,101.81,3271.0,88.1414,88.176,88.1414,88.1673,3271.0
2019-06-17 13:15:00,101.81,101.81,101.77,101.8,1718.0,88.1673,88.1673,88.1327,88.1587,1718.0
2019-06-17 13:20:00,101.8,101.8,101.73,101.73,2006.0,88.1587,88.1587,88.0981,88.0981,2006.0
2019-06-17 13:25:00,101.71,101.71,101.67,101.68,3108.0,88.0807,88.0807,88.0461,88.0548,3108.0
2019-06-17 13:30:00,101.66,101.68,101.64,101.67,2658.0,88.0374,88.0548,88.0201,88.0461,2658.0
2019-06-17 13:35:00,101.67,101.67,101.63,101.65,3157.0,88.0461,88.0461,88.0115,88.0288,3157.0
2019-06-17 13:40:00,101.67,101.7,101.66,101.68,2900.0,88.0461,88.0721,88.0374,88.0548,2900.0
2019-06-17 13:45:00,101.66,101.68,101.65,101.67,3626.0,88.0374,88.0548,88.0288,88.0461,3626.0
2019-06-17 13:50:00,101.68,101.68,101.66,101.67,900.0,88.0548,88.0548,88.0374,88.0461,900.0
2019-06-17 13:55:00,101.67,101.74,101.67,101.74,1700.0,88.0461,88.1067,88.0461,88.1067,1700.0
2019-06-17 14:00:00,101.74,101.85,101.74,101.81,8174.0,88.1067,88.202,88.1067,88.1673,8174.0
2019-06-17 14:05:00,101.8,101.8,101.69,101.7,3930.0,88.1587,88.1587,88.0634,88.0721,3930.0
2019-06-17 14:10:00,101.71,101.72,101.68,101.7,2020.0,88.0807,88.0894,88.0548,88.0721,2020.0
2019-06-17 14:15:00,101.72,101.8,101.71,101.8,1903.0,88.0894,88.1587,88.0807,88.1587,1903.0
2019-06-17 14:20:00,101.81,101.88,101.81,101.87,2412.0,88.1673,88.228,88.1673,88.2193,2412.0
2019-06-17 14:25:00,101.86,101.86,101.72,101.72,3086.0,88.2106,88.2106,88.0894,88.0894,3086.0
2019-06-17 14:30:00,101.72,101.74,101.67,101.68,1843.0,88.0894,88.1067,88.0461,88.0548,1843.0
2019-06-17 14:35:00,101.65,101.67,101.65,101.65,2671.0,88.0288,88.0461,88.0288,88.0288,2671.0
2019-06-17 14:40:00,101.65,101.66,101.61,101.62,4242.0,88.0288,88.0374,87.9941,88.0028,4242.0
2019-06-17 14:45:00,101.63,101.63,101.58,101.6,2409.0,88.0115,88.0115,87.9682,87.9855,2409.0
2019-06-17 14:50:00,101.6,101.61,101.55,101.6,3603.0,87.9855,87.9941,87.9422,87.9855,3603.0
2019-06-17 14:55:00,101.6,101.62,101.57,101.62,3223.0,87.9855,88.0028,87.9595,88.0028,3223.0
2019-06-17 15:00:00,101.6,101.6,101.52,101.57,4098.0,87.9855,87.9855,87.9162,87.9595,4098.0
2019-06-17 15:05:00,101.56,101.58,101.52,101.52,2950.0,87.9508,87.9682,87.9162,87.9162,2950.0
2019-06-17 15:10:00,101.52,101.53,101.5,101.5,4509.0,87.9162,87.9249,87.8989,87.8989,4509.0
2019-06-17 15:15:00,101.51,101.52,101.43,101.44,3104.0,87.9075,87.9162,87.8383,87.8469,3104.0
2019-06-17 15:20:00,101.44,101.45,101.41,101.42,7063.0,87.8469,87.8556,87.8209,87.8296,7063.0
2019-06-17 15:25:00,101.45,101.49,101.41,101.49,4878.0,87.8556,87.8902,87.8209,87.8902,4878.0
2019-06-17 15:30:00,101.49,101.49,101.29,101.29,11462.0,87.8902,87.8902,87.717,87.717,11462.0
2019-06-17 15:35:00,101.3,101.33,101.17,101.19,9772.0,87.7257,87.7517,87.6131,87.6304,9772.0
2019-06-17 15:40:00,101.19,101.2,101.1,101.14,9613.0,87.6304,87.6391,87.5525,87.5871,9613.0
2019-06-17 15:45:00,101.15,101.22,101.14,101.16,10308.0,87.5958,87.6564,87.5871,87.6044,10308.0
2019-06-17 15:50:00,101.16,101.25,101.05,101.19,32236.0,87.6044,87.6824,87.5092,87.6304,32236.0
2019-06-17 15:55:00,101.19,101.29,101.09,101.26,124097.0,87.6304,87.717,87.5438,87.691,124097.0
2019-06-18 09:30:00,101.3,101.54,101.11,101.19,16809.0,87.7257,87.9335,87.5611,87.6304,16809.0
2019-06-18 09:35:00,101.09,101.33,101.07,101.32,8294.0,87.5438,87.7517,87.5265,87.743,8294.0
2019-06-18 09:40:00,101.32,101.63,101.3,101.47,10431.0,87.743,88.0115,87.7257,87.8729,10431.0
2019-06-18 09:45:00,101.47,101.51,101.24,101.51,5650.0,87.8729,87.9075,87.6737,87.9075,5650.0
2019-06-18 09:50:00,101.51,101.52,101.31,101.35,4341.0,87.9075,87.9162,87.7343,87.769,4341.0
2019-06-18 09:55:00,101.36,101.46,101.29,101.36,4771.0,87.7776,87.8642,87.717,87.7776,4771.0
2019-06-18 10:00:00,101.38,101.56,101.34,101.5,7387.0,87.795,87.9508,87.7603,87.8989,7387.0
2019-06-18 10:05:00,101.53,101.56,101.4,101.53,4802.0,87.9249,87.9508,87.8123,87.9249,4802.0
2019-06-18 10:10:00,101.53,101.59,101.46,101.47,7827.0,87.9249,87.9768,87.8642,87.8729,7827.0
2019-06-18 10:15:00,101.5,101.6,101.47,101.6,7126.0,87.8989,87.9855,87.8729,87.9855,7126.0
2019-06-18 10:20:00,101.6,101.7,101.54,101.54,7490.0,87.9855,88.0721,87.9335,87.9335,7490.0
2019-06-18 10:25:00,101.54,101.55,101.44,101.48,5150.0,87.9335,87.9422,87.8469,87.8816,5150.0
2019-06-18 10:30:00,101.48,101.57,101.48,101.56,5340.0,87.8816,87.9595,87.8816,87.9508,5340.0
2019-06-18 10:35:00,101.56,101.6,101.49,101.59,5415.0,87.9508,87.9855,87.8902,87.9768,5415.0
2019-06-18 10:40:00,101.58,101.65,101.51,101.55,5242.0,87.9682,88.0288,87.9075,87.9422,5242.0
2019-06-18 10:45:00,101.53,101.67,101.53,101.67,5768.0,87.9249,88.0461,87.9249,88.0461,5768.0
2019-06-18 10:50:00,101.64,101.81,101.61,101.77,5740.0,88.0201,88.1673,87.9941,88.1327,5740.0
2019-06-18 10:55:00,101.77,101.85,101.77,101.79,3500.0,88.1327,88.202,88.1327,88.15,3500.0
2019-06-18 11:00:00,101.81,101.84,101.78,101.79,5451.0,88.1673,88.1933,88.1414,88.15,5451.0
2019-06-18 11:05:00,101.78,101.81,101.62,101.62,4000.0,88.1414,88.1673,88.0028,88.0028,4000.0
2019-06-18 11:10:00,101.64,101.65,101.51,101.58,7423.0,88.0201,88.0288,87.9075,87.9682,7423.0
2019-06-18 11:15:00,101.6,101.68,101.58,101.59,7120.0,87.9855,88.0548,87.9682,87.9768,7120.0
2019-06-18 11:20:00,101.58,101.64,101.32,101.33,48560.0,87.9682,88.0201,87.743,87.7517,48560.0
2019-06-18 11:25:00,101.34,101.6,101.33,101.58,39961.0,87.7603,87.9855,87.7517,87.9682,39961.0
2019-06-18 11:30:00,101.53,101.63,101.5,101.63,7084.0,87.9249,88.0115,87.8989,88.0115,7084.0
2019-06-18 11:35:00,101.65,101.73,101.65,101.72,4200.0,88.0288,88.0981,88.0288,88.0894,4200.0
2019-06-18 11:40:00,101.74,101.75,101.67,101.71,5723.0,88.1067,88.1154,88.0461,88.0807,5723.0
2019-06-18 11:45:00,101.71,101.72,101.61,101.64,4140.0,88.0807,88.0894,87.9941,88.0201,4140.0
2019-06-18 11:50:00,101.64,101.7,101.59,101.63,4400.0,88.0201,88.0721,87.9768,88.0115,4400.0
2019-06-18 11:55:00,101.63,101.68,101.6,101.6,3412.0,88.0115,88.0548,87.9855,87.9855,3412.0
2019-06-18 12:00:00,101.6,101.61,101.56,101.59,3100.0,87.9855,87.9941,87.9508,87.9768,3100.0
2019-06-18 12:05:00,101.57,101.62,101.53,101.57,4500.0,87.9595,88.0028,87.9249,87.9595,4500.0
2019-06-18 12:10:00,101.58,101.61,101.52,101.55,4133.0,87.9682,87.9941,87.9162,87.9422,4133.0
2019-06-18 12:15:00,101.59,101.63,101.53,101.53,3751.0,87.9768,88.0115,87.9249,87.9249,3751.0
2019-06-18 12:20:00,101.57,101.63,101.57,101.63,2633.0,87.9595,88.0115,87.9595,88.0115,2633.0
2019-06-18 12:25:00,101.63,101.68,101.63,101.66,3490.0,88.0115,88.0548,88.0115,88.0374,3490.0
2019-06-18 12:30:00,101.66,101.67,101.54,101.57,4908.0,88.0374,88.0461,87.9335,87.9595,4908.0
2019-06-18 12:35:00,101.58,101.59,101.51,101.56,4300.0,87.9682,87.9768,87.9075,87.9508,4300.0
2019-06-18 12:40:00,101.54,101.63,101.54,101.63,3924.0,87.9335,88.0115,87.9335,88.0115,3924.0
2019-06-18 12:45:00,101.63,101.63,101.49,101.49,7410.0,88.0115,88.0115,87.8902,87.8902,7410.0
2019-06-18 12:50:00,101.49,101.53,101.44,101.5,9283.0,87.8902,87.9249,87.8469,87.8989,9283.0
2019-06-18 12:55:00,101.53,101.61,101.53,101.57,3530.0,87.9249,87.9941,87.9249,87.9595,3530.0
2019-06-18 13:00:00,101.57,101.57,101.51,101.52,2709.0,87.9595,87.9595,87.9075,87.9162,2709.0
2019-06-18 13:05:00,101.51,101.51,101.4,101.47,4958.0,87.9075,87.9075,87.8123,87.8729,4958.0
2019-06-18 13:10:00,101.48,101.52,101.44,101.44,6320.0,87.8816,87.9162,87.8469,87.8469,6320.0
2019-06-18 13:15:00,101.45,101.49,101.42,101.44,4500.0,87.8556,87.8902,87.8296,87.8469,4500.0
2019-06-18 13:20:00,101.44,101.45,101.39,101.43,9832.0,87.8469,87.8556,87.8036,87.8383,9832.0
2019-06-18 13:25:00,101.46,101.51,101.43,101.48,4974.0,87.8642,87.9075,87.8383,87.8816,4974.0
2019-06-18 13:30:00,101.49,101.57,101.49,101.5,7530.0,87.8902,87.9595,87.8902,87.8989,7530.0
2019-06-18 13:35:00,101.49,101.52,101.47,101.47,3100.0,87.8902,87.9162,87.8729,87.8729,3100.0
2019-06-18 13:40:00,101.47,101.49,101.38,101.49,6019.0,87.8729,87.8902,87.795,87.8902,6019.0
2019-06-18 13:45:00,101.5,101.56,101.49,101.55,3451.0,87.8989,87.9508,87.8902,87.9422,3451.0
2019-06-18 13:50:00,101.57,101.69,101.56,101.69,5282.0,87.9595,88.0634,87.9508,88.0634,5282.0
2019-06-18 13:55:00,101.69,101.83,101.68,101.83,14398.0,88.0634,88.1847,88.0548,88.1847,14398.0
2019-06-18 14:00:00,101.84,101.87,101.78,101.8,12545.0,88.1933,88.2193,88.1414,88.1587,12545.0
2019-06-18 14:05:00,101.8,101.82,101.77,101.82,7101.0,88.1587,88.176,88.1327,88.176,7101.0
2019-06-18 14:10:00,101.85,101.99,101.84,101.99,13549.0,88.202,88.3232,88.1933,88.3232,13549.0
2019-06-18 14:15:00,101.98,102.03,101.95,101.99,45195.0,88.3146,88.3579,88.2886,88.3232,45195.0
2019-06-18 14:20:00,102.0,102.03,101.94,102.0,25624.0,88.3319,88.3579,88.2799,88.3319,25624.0
2019-06-18 14:25:00,102.03,102.03,101.96,101.97,8150.0,88.3579,88.3579,88.2972,88.3059,8150.0
2019-06-18 14:30:00,101.96,102.02,101.92,102.01,20336.0,88.2972,88.3492,88.2626,88.3405,20336.0
2019-06-18 14:35:00,102.01,102.03,101.92,101.92,19292.0,88.3405,88.3579,88.2626,88.2626,19292.0
2019-06-18 14:40:00,101.92,102.05,101.91,102.01,23059.0,88.2626,88.3752,88.2539,88.3405,23059.0
2019-06-18 14:45:00,102.01,102.05,101.92,101.94,17722.0,88.3405,88.3752,88.2626,88.2799,17722.0
2019-06-18 14:50:00,101.94,102.0,101.91,101.97,32897.0,88.2799,88.3319,88.2539,88.3059,32897.0
2019-06-18 14:55:00,101.97,102.01,101.81,101.82,21859.0,88.3059,88.3405,88.1673,88.176,21859.0
2019-06-18 15:00:00,101.82,101.89,101.76,101.89,6176.0,88.176,88.2366,88.124,88.2366,6176.0
2019-06-18 15:05:00,101.88,101.88,101.73,101.74,7823.0,88.228,88.228,88.0981,88.1067,7823.0
2019-06-18 15:10:00,101.75,101.8,101.75,101.76,7479.0,88.1154,88.1587,88.1154,88.124,7479.0
2019-06-18 15:15:00,101.76,101.82,101.68,101.81,7322.0,88.124,88.176,88.0548,88.1673,7322.0
2019-06-18 15:20:00,101.82,101.88,101.77,101.88,15663.0,88.176,88.228,88.1327,88.228,15663.0
2019-06-18 15:25:00,101.88,101.91,101.83,101.88,17259.0,88.228,88.2539,88.1847,88.228,17259.0
2019-06-18 15:30:00,101.86,101.87,101.7,101.73,29374.0,88.2106,88.2193,88.0721,88.0981,29374.0
2019-06-18 15:35:00,101.74,101.88,101.73,101.87,21586.0,88.1067,88.228,88.0981,88.2193,21586.0
2019-06-18 15:40:00,101.87,101.96,101.81,101.85,24106.0,88.2193,88.2972,88.1673,88.202,24106.0
2019-06-18 15:45:00,101.85,101.86,101.65,101.65,27099.0,88.202,88.2106,88.0288,88.0288,27099.0
2019-06-18 15:50:00,101.66,101.8,101.57,101.71,27764.0,88.0374,88.1587,87.9595,88.0807,27764.0
2019-06-18 15:55:00,101.7,101.91,101.68,101.87,86208.0,88.0721,88.2539,88.0548,88.2193,86208.0
2019-06-19 09:30:00,102.05,102.31,102.05,102.25,14857.0,88.3752,88.6003,88.3752,88.5484,14857.0
2019-06-19 09:35:00,102.25,102.64,102.21,102.5,146922.0,88.5484,88.8861,88.5137,88.7649,146922.0
2019-06-19 09:40:00,102.6,102.72,102.55,102.55,5431.0,88.8515,88.9554,88.8082,88.8082,5431.0
2019-06-19 09:45:00,102.55,102.55,102.41,102.42,4198.0,88.8082,88.8082,88.6869,88.6956,4198.0
2019-06-19 09:50:00,102.46,102.61,102.45,102.61,36748.0,88.7302,88.8601,88.7216,88.8601,36748.0
2019-06-19 09:55:00,102.62,102.74,102.61,102.71,9491.0,88.8688,88.9727,88.8601,88.9467,9491.0
2019-06-19 10:00:00,102.74,102.83,102.63,102.73,61780.0,88.9727,89.0507,88.8775,88.9641,61780.0
2019-06-19 10:05:00,102.69,102.77,102.62,102.75,5394.0,88.9294,88.9987,88.8688,88.9814,5394.0
2019-06-19 10:10:00,102.75,102.76,102.49,102.56,7938.0,88.9814,88.99,88.7562,88.8168,7938.0
2019-06-19 10:15:00,102.57,102.65,102.57,102.62,5234.0,88.8255,88.8948,88.8255,88.8688,5234.0
2019-06-19 10:20:00,102.63,102.75,102.59,102.62,45851.0,88.8775,88.9814,88.8428,88.8688,45851.0
2019-06-19 10:25:00,102.64,102.71,102.61,102.65,34171.0,88.8861,88.9467,88.8601,88.8948,34171.0
2019-06-19 10:30:00,102.64,102.67,102.5,102.5,36474.0,88.8861,88.9121,88.7649,88.7649,36474.0
2019-06-19 10:35:00,102.49,102.54,102.41,102.43,6268.0,88.7562,88.7995,88.6869,88.7043,6268.0
2019-06-19 10:40:00,102.41,102.43,102.32,102.32,3900.0,88.6869,88.7043,88.609,88.609,3900.0
2019-06-19 10:45:00,102.32,102.39,102.32,102.36,3704.0,88.609,88.6696,88.609,88.6436,3704.0
2019-06-19 10:50:00,102.36,102.36,102.32,102.36,4564.0,88.6436,88.6436,88.609,88.6436,4564.0
2019-06-19 10:55:00,102.36,102.36,102.28,102.35,4622.0,88.6436,88.6436,88.5744,88.635,4622.0
2019-06-19 11:00:00,102.37,102.5,102.31,102.49,51530.0,88.6523,88.7649,88.6003,88.7562,51530.0
2019-06-19 11:05:00,102.47,102.53,102.43,102.44,6625.0,88.7389,88.7909,88.7043,88.7129,6625.0
2019-06-19 11:10:00,102.44,102.49,102.41,102.43,4221.0,88.7129,88.7562,88.6869,88.7043,4221.0
2019-06-19 11:15:00,102.42,102.57,102.41,102.53,4931.0,88.6956,88.8255,88.6869,88.7909,4931.0
2019-06-19 11:20:00,102.53,102.56,102.52,102.56,3714.0,88.7909,88.8168,88.7822,88.8168,3714.0
2019-06-19 11:25:00,102.56,102.57,102.51,102.57,6360.0,88.8168,88.8255,88.7735,88.8255,6360.0
2019-06-19 11:30:00,102.57,102.62,102.53,102.54,3046.0,88.8255,88.8688,88.7909,88.7995,3046.0
2019-06-19 11:35:00,102.53,102.63,102.5,102.59,3558.0,88.7909,88.8775,88.7649,88.8428,3558.0
2019-06-19 11:40:00,102.59,102.72,102.59,102.7,4700.0,88.8428,88.9554,88.8428,88.9381,4700.0
2019-06-19 11:45:00,102.7,102.72,102.67,102.71,3002.0,88.9381,88.9554,88.9121,88.9467,3002.0
2019-06-19 11:50:00,102.72,102.78,102.67,102.76,3467.0,88.9554,89.0074,88.9121,88.99,3467.0
2019-06-19 11:55:00,102.76,102.76,102.63,102.63,4952.0,88.99,88.99,88.8775,88.8775,4952.0
2019-06-19 12:00:00,102.62,102.69,102.6,102.67,3150.0,88.8688,88.9294,88.8515,88.9121,3150.0
2019-06-19 12:05:00,102.66,102.71,102.64,102.67,2129.0,88.9034,88.9467,88.8861,88.9121,2129.0
2019-06-19 12:10:00,102.66,102.71,102.66,102.68,2405.0,88.9034,88.9467,88.9034,88.9208,2405.0
2019-06-19 12:15:00,102.68,102.7,102.64,102.68,2500.0,88.9208,88.9381,88.8861,88.9208,2500.0
2019-06-19 12:20:00,102.68,102.7,102.63,102.7,2661.0,88.9208,88.9381,88.8775,88.9381,2661.0
2019-06-19 12:25:00,102.72,102.79,102.7,102.78,15596.0,88.9554,89.016,88.9381,89.0074,15596.0
2019-06-19 12:30:00,102.8,102.81,102.78,102.79,2487.0,89.0247,89.0333,89.0074,89.016,2487.0
2019-06-19 12:35:00,102.77,102.78,102.7,102.73,4305.0,88.9987,89.0074,88.9381,88.9641,4305.0
2019-06-19 12:40:00,102.73,102.74,102.7,102.73,1850.0,88.9641,88.9727,88.9381,88.9641,1850.0
2019-06-19 12:45:00,102.73,102.78,102.72,102.77,4754.0,88.9641,89.0074,88.9554,88.9987,4754.0
2019-06-19 12:50:00,102.77,102.86,102.73,102.86,9700.0,88.9987,89.0766,88.9641,89.0766,9700.0
2019-06-19 12:55:00,102.86,102.87,102.81,102.84,4501.0,89.0766,89.0853,89.0333,89.0593,4501.0
2019-06-19 13:00:00,102.85,102.9,102.79,102.79,9212.0,89.068,89.1113,89.016,89.016,9212.0
2019-06-19 13:05:00,102.79,102.82,102.72,102.82,7073.0,89.016,89.042,88.9554,89.042,7073.0
2019-06-19 13:10:00,102.82,102.83,102.73,102.73,5507.0,89.042,89.0507,88.9641,88.9641,5507.0
2019-06-19 13:15:00,102.73,102.73,102.65,102.65,2698.0,88.9641,88.9641,88.8948,88.8948,2698.0
2019-06-19 13:20:00,102.67,102.67,102.58,102.59,3406.0,88.9121,88.9121,88.8342,88.8428,3406.0
2019-06-19 13:25:00,102.59,102.61,102.57,102.6,2772.0,88.8428,88.8601,88.8255,88.8515,2772.0
2019-06-19 13:30:00,102.64,102.69,102.63,102.67,2109.0,88.8861,88.9294,88.8775,88.9121,2109.0
2019-06-19 13:35:00,102.66,102.67,102.6,102.61,4669.0,88.9034,88.9121,88.8515,88.8601,4669.0
2019-06-19 13:40:00,102.6,102.62,102.56,102.58,4936.0,88.8515,88.8688,88.8168,88.8342,4936.0
2019-06-19 13:45:00,102.55,102.55,102.52,102.54,3380.0,88.8082,88.8082,88.7822,88.7995,3380.0
2019-06-19 13:50:00,102.55,102.62,102.53,102.56,6825.0,88.8082,88.8688,88.7909,88.8168,6825.0
2019-06-19 13:55:00,102.54,102.6,102.51,102.6,2752.0,88.7995,88.8515,88.7735,88.8515,2752.0
2019-06-19 14:00:00,102.6,102.75,102.44,102.68,26151.0,88.8515,88.9814,88.7129,88.9208,26151.0
2019-06-19 14:05:00,102.7,102.73,102.54,102.54,9614.0,88.9381,88.9641,88.7995,88.7995,9614.0
2019-06-19 14:10:00,102.57,102.81,102.56,102.78,6817.0,88.8255,89.0333,88.8168,89.0074,6817.0
2019-06-19 14:15:00,102.78,102.83,102.74,102.83,8215.0,89.0074,89.0507,88.9727,89.0507,8215.0
2019-06-19 14:20:00,102.83,102.84,102.68,102.69,4113.0,89.0507,89.0593,88.9208,88.9294,4113.0
2019-06-19 14:25:00,102.68,102.75,102.61,102.71,9043.0,88.9208,88.9814,88.8601,88.9467,9043.0
2019-06-19 14:30:00,102.73,102.98,102.73,102.93,6324.0,88.9641,89.1806,88.9641,89.1373,6324.0
2019-06-19 14:35:00,102.88,102.89,102.81,102.83,4767.0,89.094,89.1026,89.0333,89.0507,4767.0
2019-06-19 14:40:00,102.82,102.88,102.74,102.85,8835.0,89.042,89.094,88.9727,89.068,8835.0
2019-06-19 14:45:00,102.85,102.86,102.73,102.8,5268.0,89.068,89.0766,88.9641,89.0247,5268.0
2019-06-19 14:50:00,102.8,102.86,102.77,102.86,7726.0,89.0247,89.0766,88.9987,89.0766,7726.0
2019-06-19 14:55:00,102.87,102.89,102.8,102.83,4118.0,89.0853,89.1026,89.0247,89.0507,4118.0
2019-06-19 15:00:00,102.83,102.91,102.78,102.9,7040.0,89.0507,89.1199,89.0074,89.1113,7040.0
2019-06-19 15:05:00,102.93,102.97,102.88,102.94,7533.0,89.1373,89.1719,89.094,89.1459,7533.0
2019-06-19 15:10:00,102.94,103.01,102.93,102.96,10914.0,89.1459,89.2065,89.1373,89.1632,10914.0
2019-06-19 15:15:00,102.97,102.98,102.87,102.94,9634.0,89.1719,89.1806,89.0853,89.1459,9634.0
2019-06-19 15:20:00,102.94,102.95,102.81,102.85,12811.0,89.1459,89.1546,89.0333,89.068,12811.0
2019-06-19 15:25:00,102.85,102.87,102.8,102.81,14936.0,89.068,89.0853,89.0247,89.0333,14936.0
2019-06-19 15:30:00,102.82,103.03,102.81,102.98,45446.0,89.042,89.2239,89.0333,89.1806,45446.0
2019-06-19 15:35:00,102.98,103.01,102.76,102.76,51422.0,89.1806,89.2065,88.99,88.99,51422.0
2019-06-19 15:40:00,102.77,102.97,102.72,102.83,71628.0,88.9987,89.1719,88.9554,89.0507,71628.0
2019-06-19 15:45:00,102.85,102.94,102.68,102.76,37450.0,89.068,89.1459,88.9208,88.99,37450.0
2019-06-19 15:50:00,102.75,102.99,102.75,102.85,52360.0,88.9814,89.1892,88.9814,89.068,52360.0
2019-06-19 15:55:00,102.86,102.91,102.72,102.77,80663.0,89.0766,89.1199,88.9554,88.9987,80663.0
2019-06-20 09:30:00,102.99,103.32,102.78,102.94,34443.0,89.1892,89.475,89.0074,89.1459,34443.0
2019-06-20 09:35:00,102.93,103.02,102.6,103.02,21007.0,89.1373,89.2152,88.8515,89.2152,21007.0
2019-06-20 09:40:00,103.01,103.11,102.82,103.04,22141.0,89.2065,89.2931,89.042,89.2325,22141.0
2019-06-20 09:45:00,103.13,103.23,102.89,103.13,13963.0,89.3105,89.3971,89.1026,89.3105,13963.0
2019-06-20 09:50:00,103.15,103.18,102.99,103.11,18292.0,89.3278,89.3538,89.1892,89.2931,18292.0
2019-06-20 09:55:00,103.11,103.11,102.85,102.86,14069.0,89.2931,89.2931,89.068,89.0766,14069.0
2019-06-20 10:00:00,102.85,102.99,102.79,102.95,32779.0,89.068,89.1892,89.016,89.1546,32779.0
2019-06-20 10:05:00,102.97,102.99,102.74,102.98,34149.0,89.1719,89.1892,88.9727,89.1806,34149.0
2019-06-20 10:10:00,103.01,103.05,102.92,103.0,19700.0,89.2065,89.2412,89.1286,89.1979,19700.0
2019-06-20 10:15:00,103.02,103.1,102.99,103.04,15488.0,89.2152,89.2845,89.1892,89.2325,15488.0
2019-06-20 10:20:00,103.05,103.08,103.0,103.05,13371.0,89.2412,89.2672,89.1979,89.2412,13371.0
2019-06-20 10:25:00,103.02,103.05,102.98,103.0,13679.0,89.2152,89.2412,89.1806,89.1979,13679.0
2019-06-20 10:30:00,103.0,103.03,102.91,102.94,48061.0,89.1979,89.2239,89.1199,89.1459,48061.0
2019-06-20 10:35:00,102.94,103.01,102.92,102.94,22863.0,89.1459,89.2065,89.1286,89.1459,22863.0
2019-06-20 10:40:00,102.95,103.02,102.92,102.99,15154.0,89.1546,89.2152,89.1286,89.1892,15154.0
2019-06-20 10:45:00,102.99,103.06,102.94,102.95,9344.0,89.1892,89.2498,89.1459,89.1546,9344.0
2019-06-20 10:50:00,102.96,103.05,102.94,102.95,12124.0,89.1632,89.2412,89.1459,89.1546,12124.0
2019-06-20 10:55:00,102.95,103.0,102.9,102.95,49327.0,89.1546,89.1979,89.1113,89.1546,49327.0
2019-06-20 11:00:00,102.96,103.03,102.95,103.02,17212.0,89.1632,89.2239,89.1546,89.2152,17212.0
2019-06-20 11:05:00,103.03,103.04,102.98,103.01,6640.0,89.2239,89.2325,89.1806,89.2065,6640.0
2019-06-20 11:10:00,103.02,103.04,102.92,102.98,16639.0,89.2152,89.2325,89.1286,89.1806,16639.0
2019-06-20 11:15:00,102.97,103.0,102.85,102.93,23226.0,89.1719,89.1979,89.068,89.1373,23226.0
2019-06-20 11:20:00,102.93,102.98,102.86,102.94,9013.0,89.1373,89.1806,89.0766,89.1459,9013.0
2019-06-20 11:25:00,102.93,102.97,102.87,102.95,24828.0,89.1373,89.1719,89.0853,89.1546,24828.0
2019-06-20 11:30:00,102.95,103.0,102.92,102.95,27860.0,89.1546,89.1979,89.1286,89.1546,27860.0
2019-06-20 11:35:00,102.95,103.0,102.92,102.99,28536.0,89.1546,89.1979,89.1286,89.1892,28536.0
2019-06-20 11:40:00,102.99,103.02,102.94,103.02,13964.0,89.1892,89.2152,89.1459,89.2152,13964.0
2019-06-20 11:45:00,103.0,103.02,102.95,103.01,10654.0,89.1979,89.2152,89.1546,89.2065,10654.0
2019-06-20 11:50:00,103.01,103.03,102.96,102.99,12919.0,89.2065,89.2239,89.1632,89.1892,12919.0
2019-06-20 11:55:00,102.99,103.01,102.93,102.98,9139.0,89.1892,89.2065,89.1373,89.1806,9139.0
2019-06-20 12:00:00,102.99,103.0,102.93,102.99,11577.0,89.1892,89.1979,89.1373,89.1892,11577.0
2019-06-20 12:05:00,103.0,103.04,102.95,102.97,23615.0,89.1979,89.2325,89.1546,89.1719,23615.0
2019-06-20 12:10:00,102.97,102.99,102.92,102.95,52167.0,89.1719,89.1892,89.1286,89.1546,52167.0
2019-06-20 12:15:00,102.94,102.96,102.73,102.8,95438.0,89.1459,89.1632,88.9641,89.0247,95438.0
2019-06-20 12:20:00,102.8,102.89,102.69,102.89,17986.0,89.0247,89.1026,88.9294,89.1026,17986.0
2019-06-20 12:25:00,102.9,102.9,102.8,102.85,14607.0,89.1113,89.1113,89.0247,89.068,14607.0
2019-06-20 12:30:00,102.87,102.91,102.83,102.86,15016.0,89.0853,89.1199,89.0507,89.0766,15016.0
2019-06-20 12:35:00,102.86,102.94,102.85,102.9,14263.0,89.0766,89.1459,89.068,89.1113,14263.0
2019-06-20 12:40:00,102.89,103.0,102.83,103.0,26329.0,89.1026,89.1979,89.0507,89.1979,26329.0
2019-06-20 12:45:00,103.0,103.02,102.97,103.02,16935.0,89.1979,89.2152,89.1719,89.2152,16935.0
2019-06-20 12:50:00,103.03,103.16,103.03,103.15,29848.0,89.2239,89.3364,89.2239,89.3278,29848.0
2019-06-20 12:55:00,103.15,103.23,103.12,103.19,24137.0,89.3278,89.3971,89.3018,89.3624,24137.0
2019-06-20 13:00:00,103.2,103.21,103.1,103.19,24062.0,89.3711,89.3797,89.2845,89.3624,24062.0
2019-06-20 13:05:00,103.2,103.31,103.14,103.3,21118.0,89.3711,89.4663,89.3191,89.4577,21118.0
2019-06-20 13:10:00,103.28,103.34,103.25,103.34,11126.0,89.4404,89.4923,89.4144,89.4923,11126.0
2019-06-20 13:15:00,103.34,103.44,103.33,103.44,17160.0,89.4923,89.5789,89.4837,89.5789,17160.0
2019-06-20 13:20:00,103.43,103.49,103.41,103.47,7820.0,89.5703,89.6222,89.5529,89.6049,7820.0
2019-06-20 13:25:00,103.46,103.48,103.42,103.46,8817.0,89.5962,89.6136,89.5616,89.5962,8817.0
2019-06-20 13:30:00,103.47,103.53,103.46,103.52,13951.0,89.6049,89.6569,89.5962,89.6482,13951.0
2019-06-20 13:35:00,103.53,103.6,103.49,103.6,8850.0,89.6569,89.7175,89.6222,89.7175,8850.0
2019-06-20 13:40:00,103.59,103.76,103.58,103.68,29540.0,89.7088,89.856,89.7002,89.7868,29540.0
2019-06-20 13:45:00,103.67,103.82,103.67,103.82,36206.0,89.7781,89.908,89.7781,89.908,36206.0
2019-06-20 13:50:00,103.83,103.84,103.76,103.81,30204.0,89.9167,89.9253,89.856,89.8993,30204.0
2019-06-20 13:55:00,103.81,103.98,103.81,103.83,54550.0,89.8993,90.0466,89.8993,89.9167,54550.0
2019-06-20 14:00:00,103.84,103.89,103.79,103.79,14773.0,89.9253,89.9686,89.882,89.882,14773.0
2019-06-20 14:05:00,103.8,103.84,103.72,103.72,14958.0,89.8907,89.9253,89.8214,89.8214,14958.0
2019-06-20 14:10:00,103.73,103.75,103.62,103.62,9405.0,89.8301,89.8474,89.7348,89.7348,9405.0
2019-06-20 14:15:00,103.62,103.73,103.62,103.67,8098.0,89.7348,89.8301,89.7348,89.7781,8098.0
2019-06-20 14:20:00,103.65,103.69,103.62,103.63,10575.0,89.7608,89.7954,89.7348,89.7435,10575.0
2019-06-20 14:25:00,103.63,103.67,103.57,103.62,9954.0,89.7435,89.7781,89.6915,89.7348,9954.0
2019-06-20 14:30:00,103.61,103.83,103.6,103.83,10353.0,89.7261,89.9167,89.7175,89.9167,10353.0
2019-06-20 14:35:00,103.83,103.87,103.81,103.85,9661.0,89.9167,89.9513,89.8993,89.934,9661.0
2019-06-20 14:40:00,103.84,103.89,103.79,103.86,11024.0,89.9253,89.9686,89.882,89.9426,11024.0
2019-06-20 14:45:00,103.86,103.91,103.81,103.84,10513.0,89.9426,89.9859,89.8993,89.9253,10513.0
2019-06-20 14:50:00,103.84,103.91,103.82,103.83,15587.0,89.9253,89.9859,89.908,89.9167,15587.0
2019-06-20 14:55:00,103.85,103.92,103.78,103.9,12433.0,89.934,89.9946,89.8734,89.9773,12433.0
2019-06-20 15:00:00,103.89,103.93,103.86,103.87,8482.0,89.9686,90.0033,89.9426,89.9513,8482.0
2019-06-20 15:05:00,103.86,103.97,103.8,103.97,13644.0,89.9426,90.0379,89.8907,90.0379,13644.0
2019-06-20 15:10:00,103.98,103.99,103.93,103.95,17221.0,90.0466,90.0552,90.0033,90.0206,17221.0
2019-06-20 15:15:00,103.96,103.96,103.83,103.84,18302.0,90.0292,90.0292,89.9167,89.9253,18302.0
2019-06-20 15:20:00,103.84,103.88,103.83,103.85,9335.0,89.9253,89.96,89.9167,89.934,9335.0
2019-06-20 15:25:00,103.86,103.92,103.85,103.91,15173.0,89.9426,89.9946,89.934,89.9859,15173.0
2019-06-20 15:30:00,103.91,103.92,103.82,103.84,12561.0,89.9859,89.9946,89.908,89.9253,12561.0
2019-06-20 15:35:00,103.84,103.84,103.67,103.68,15901.0,89.9253,89.9253,89.7781,89.7868,15901.0
2019-06-20 15:40:00,103.66,103.78,103.65,103.78,24338.0,89.7694,89.8734,89.7608,89.8734,24338.0
2019-06-20 15:45:00,103.77,103.77,103.66,103.69,37718.0,89.8647,89.8647,89.7694,89.7954,37718.0
2019-06-20 15:50:00,103.68,103.69,103.57,103.65,39746.0,89.7868,89.7954,89.6915,89.7608,39746.0
2019-06-20 15:55:00,103.64,103.73,103.54,103.55,140858.0,89.7521,89.8301,89.6655,89.6742,140858.0
2019-06-21 09:30:00,103.33,103.49,103.01,103.01,272113.0,89.4837,89.6222,89.2065,89.2065,272113.0
2019-06-21 09:35:00,103.02,103.1,102.87,102.99,7384.0,89.2152,89.2845,89.0853,89.1892,7384.0
2019-06-21 09:40:00,102.97,103.29,102.97,103.25,4850.0,89.1719,89.449,89.1719,89.4144,4850.0
2019-06-21 09:45:00,103.27,103.35,103.0,103.0,5136.0,89.4317,89.501,89.1979,89.1979,5136.0
2019-06-21 09:50:00,103.0,103.07,102.94,102.95,8073.0,89.1979,89.2585,89.1459,89.1546,8073.0
2019-06-21 09:55:00,102.96,103.05,102.9,102.93,9871.0,89.1632,89.2412,89.1113,89.1373,9871.0
2019-06-21 10:00:00,102.95,102.98,102.78,102.85,9051.0,89.1546,89.1806,89.0074,89.068,9051.0
2019-06-21 10:05:00,102.87,102.91,102.84,102.89,8405.0,89.0853,89.1199,89.0593,89.1026,8405.0
2019-06-21 10:10:00,102.89,102.91,102.8,102.82,6348.0,89.1026,89.1199,89.0247,89.042,6348.0
2019-06-21 10:15:00,102.84,102.87,102.8,102.86,5238.0,89.0593,89.0853,89.0247,89.0766,5238.0
2019-06-21 10:20:00,102.84,102.86,102.77,102.83,8429.0,89.0593,89.0766,88.9987,89.0507,8429.0
2019-06-21 10:25:00,102.84,102.92,102.81,102.88,8500.0,89.0593,89.1286,89.0333,89.094,8500.0
2019-06-21 10:30:00,102.88,102.89,102.78,102.85,5720.0,89.094,89.1026,89.0074,89.068,5720.0
2019-06-21 10:35:00,102.82,102.86,102.67,102.68,9549.0,89.042,89.0766,88.9121,88.9208,9549.0
2019-06-21 10:40:00,102.69,102.85,102.69,102.78,12649.0,88.9294,89.068,88.9294,89.0074,12649.0
2019-06-21 10:45:00,102.8,102.96,102.73,102.85,20651.0,89.0247,89.1632,88.9641,89.068,20651.0
2019-06-21 10:50:00,102.85,102.9,102.77,102.81,6361.0,89.068,89.1113,88.9987,89.0333,6361.0
2019-06-21 10:55:00,102.82,102.83,102.76,102.77,4100.0,89.042,89.0507,88.99,88.9987,4100.0
2019-06-21 11:00:00,102.79,102.9,102.75,102.87,9866.0,89.016,89.1113,88.9814,89.0853,9866.0
2019-06-21 11:05:00,102.87,103.2,102.87,103.13,21034.0,89.0853,89.3711,89.0853,89.3105,21034.0
2019-06-21 11:10:00,103.11,103.15,103.0,103.0,11454.0,89.2931,89.3278,89.1979,89.1979,11454.0
2019-06-21 11:15:00,102.99,103.09,102.96,103.08,10574.0,89.1892,89.2758,89.1632,89.2672,10574.0
2019-06-21 11:20:00,103.09,103.2,103.09,103.16,16894.0,89.2758,89.3711,89.2758,89.3364,16894.0
2019-06-21 11:25:00,103.14,103.14,102.91,102.91,11273.0,89.3191,89.3191,89.1199,89.1199,11273.0
2019-06-21 11:30:00,102.93,102.95,102.83,102.89,12924.0,89.1373,89.1546,89.0507,89.1026,12924.0
2019-06-21 11:35:00,102.92,102.98,102.87,102.95,6743.0,89.1286,89.1806,89.0853,89.1546,6743.0
2019-06-21 11:40:00,102.94,102.94,102.84,102.84,9731.0,89.1459,89.1459,89.0593,89.0593,9731.0
2019-06-21 11:45:00,102.87,102.88,102.79,102.85,7304.0,89.0853,89.094,89.016,89.068,7304.0
2019-06-21 11:50:00,102.84,102.86,102.7,102.75,5816.0,89.0593,89.0766,88.9381,88.9814,5816.0
2019-06-21 11:55:00,102.75,102.84,102.72,102.79,5951.0,88.9814,89.0593,88.9554,89.016,5951.0
2019-06-21 12:00:00,102.8,102.83,102.76,102.82,3800.0,89.0247,89.0507,88.99,89.042,3800.0
2019-06-21 12:05:00,102.82,102.82,102.67,102.68,5726.0,89.042,89.042,88.9121,88.9208,5726.0
2019-06-21 12:10:00,102.65,102.66,102.6,102.66,5164.0,88.8948,88.9034,88.8515,88.9034,5164.0
2019-06-21 12:15:00,102.66,102.68,102.5,102.5,7354.0,88.9034,88.9208,88.7649,88.7649,7354.0
2019-06-21 12:20:00,102.5,102.55,102.5,102.51,3265.0,88.7649,88.8082,88.7649,88.7735,3265.0
2019-06-21 12:25:00,102.48,102.59,102.48,102.52,6857.0,88.7476,88.8428,88.7476,88.7822,6857.0
2019-06-21 12:30:00,102.49,102.49,102.43,102.46,5296.0,88.7562,88.7562,88.7043,88.7302,5296.0
2019-06-21 12:35:00,102.45,102.54,102.45,102.5,7820.0,88.7216,88.7995,88.7216,88.7649,7820.0
2019-06-21 12:40:00,102.52,102.54,102.47,102.47,4037.0,88.7822,88.7995,88.7389,88.7389,4037.0
2019-06-21 12:45:00,102.48,102.5,102.46,102.46,2900.0,88.7476,88.7649,88.7302,88.7302,2900.0
2019-06-21 12:50:00,102.47,102.49,102.44,102.47,8520.0,88.7389,88.7562,88.7129,88.7389,8520.0
2019-06-21 12:55:00,102.47,102.48,102.44,102.44,4706.0,88.7389,88.7476,88.7129,88.7129,4706.0
2019-06-21 13:00:00,102.43,102.43,102.34,102.34,4349.0,88.7043,88.7043,88.6263,88.6263,4349.0
2019-06-21 13:05:00,102.35,102.35,102.28,102.31,2200.0,88.635,88.635,88.5744,88.6003,2200.0
2019-06-21 13:10:00,102.31,102.43,102.27,102.42,26935.0,88.6003,88.7043,88.5657,88.6956,26935.0
2019-06-21 13:15:00,102.43,102.61,102.33,102.58,88915.0,88.7043,88.8601,88.6177,88.8342,88915.0
2019-06-21 13:20:00,102.57,102.6,102.25,102.26,78860.0,88.8255,88.8515,88.5484,88.557,78860.0
2019-06-21 13:25:00,102.23,102.25,102.2,102.24,5155.0,88.5311,88.5484,88.5051,88.5397,5155.0
2019-06-21 13:30:00,102.27,102.27,102.2,102.25,9217.0,88.5657,88.5657,88.5051,88.5484,9217.0
2019-06-21 13:35:00,102.25,102.25,102.2,102.2,6485.0,88.5484,88.5484,88.5051,88.5051,6485.0
2019-06-21 13:40:00,102.2,102.21,102.06,102.06,6853.0,88.5051,88.5137,88.3838,88.3838,6853.0
2019-06-21 13:45:00,102.07,102.09,102.01,102.06,7317.0,88.3925,88.4098,88.3405,88.3838,7317.0
2019-06-21 13:50:00,102.05,102.07,101.88,101.92,15753.0,88.3752,88.3925,88.228,88.2626,15753.0
2019-06-21 13:55:00,101.93,101.95,101.9,101.91,5966.0,88.2713,88.2886,88.2453,88.2539,5966.0
2019-06-21 14:00:00,101.9,101.99,101.9,101.95,6932.0,88.2453,88.3232,88.2453,88.2886,6932.0
2019-06-21 14:05:00,101.94,101.98,101.79,101.82,8438.0,88.2799,88.3146,88.15,88.176,8438.0
2019-06-21 14:10:00,101.81,101.88,101.77,101.8,8926.0,88.1673,88.228,88.1327,88.1587,8926.0
2019-06-21 14:15:00,101.82,101.82,101.74,101.74,5319.0,88.176,88.176,88.1067,88.1067,5319.0
2019-06-21 14:20:00,101.77,101.79,101.69,101.71,5723.0,88.1327,88.15,88.0634,88.0807,5723.0
2019-06-21 14:25:00,101.71,101.74,101.66,101.7,10063.0,88.0807,88.1067,88.0374,88.0721,10063.0
2019-06-21 14:30:00,101.71,101.79,101.7,101.75,7004.0,88.0807,88.15,88.0721,88.1154,7004.0
2019-06-21 14:35:00,101.73,101.75,101.67,101.74,7569.0,88.0981,88.1154,88.0461,88.1067,7569.0
2019-06-21 14:40:00,101.74,101.76,101.68,101.69,8117.0,88.1067,88.124,88.0548,88.0634,8117.0
2019-06-21 14:45:00,101.7,101.8,101.69,101.8,6356.0,88.0721,88.1587,88.0634,88.1587,6356.0
2019-06-21 14:50:00,101.8,101.8,101.75,101.77,5217.0,88.1587,88.1587,88.1154,88.1327,5217.0
2019-06-21 14:55:00,101.76,101.78,101.74,101.76,6437.0,88.124,88.1414,88.1067,88.124,6437.0
2019-06-21 15:00:00,101.76,101.77,101.69,101.7,5706.0,88.124,88.1327,88.0634,88.0721,5706.0
2019-06-21 15:05:00,101.7,101.78,101.66,101.75,11220.0,88.0721,88.1414,88.0374,88.1154,11220.0
2019-06-21 15:10:00,101.76,101.79,101.7,101.75,17004.0,88.124,88.15,88.0721,88.1154,17004.0
2019-06-21 15:15:00,101.75,101.75,101.66,101.67,13829.0,88.1154,88.1154,88.0374,88.0461,13829.0
2019-06-21 15:20:00,101.67,101.67,101.47,101.49,20816.0,88.0461,88.0461,87.8729,87.8902,20816.0
2019-06-21 15:25:00,101.52,101.52,101.4,101.41,26123.0,87.9162,87.9162,87.8123,87.8209,26123.0
2019-06-21 15:30:00,101.42,101.43,101.3,101.33,20980.0,87.8296,87.8383,87.7257,87.7517,20980.0
2019-06-21 15:35:00,101.33,101.41,101.33,101.39,31143.0,87.7517,87.8209,87.7517,87.8036,31143.0
2019-06-21 15:40:00,101.39,101.45,101.38,101.39,44425.0,87.8036,87.8556,87.795,87.8036,44425.0
2019-06-21 15:45:00,101.39,101.39,101.21,101.27,36322.0,87.8036,87.8036,87.6477,87.6997,36322.0
2019-06-21 15:50:00,101.22,101.26,100.93,100.99,41906.0,87.6564,87.691,87.4053,87.4572,41906.0
2019-06-21 15:55:00,100.99,101.25,100.95,101.21,140198.0,87.4572,87.6824,87.4226,87.6477,140198.0
2019-06-24 09:30:00,101.15,101.57,101.1,101.57,19814.0,87.5958,87.9595,87.5525,87.9595,19814.0
2019-06-24 09:35:00,101.54,101.75,101.3,101.69,10860.0,87.9335,88.1154,87.7257,88.0634,10860.0
2019-06-24 09:40:00,101.8,101.97,101.74,101.95,2429.0,88.1587,88.3059,88.1067,88.2886,2429.0
2019-06-24 09:45:00,101.84,102.13,101.81,102.0,4648.0,88.1933,88.4445,88.1673,88.3319,4648.0
2019-06-24 09:50:00,102.02,102.19,102.0,102.14,29438.0,88.3492,88.4964,88.3319,88.4531,29438.0
2019-06-24 09:55:00,102.14,102.14,101.97,102.05,6390.0,88.4531,88.4531,88.3059,88.3752,6390.0
2019-06-24 10:00:00,102.05,102.07,101.96,102.05,10400.0,88.3752,88.3925,88.2972,88.3752,10400.0
2019-06-24 10:05:00,102.08,102.1,102.0,102.06,4551.0,88.4012,88.4185,88.3319,88.3838,4551.0
2019-06-24 10:10:00,102.12,102.12,101.99,102.04,5579.0,88.4358,88.4358,88.3232,88.3665,5579.0
2019-06-24 10:15:00,102.07,102.08,102.0,102.08,4121.0,88.3925,88.4012,88.3319,88.4012,4121.0
2019-06-24 10:20:00,102.08,102.19,102.08,102.19,7344.0,88.4012,88.4964,88.4012,88.4964,7344.0
2019-06-24 10:25:00,102.19,102.19,102.03,102.09,4027.0,88.4964,88.4964,88.3579,88.4098,4027.0
2019-06-24 10:30:00,102.05,102.15,102.04,102.14,7559.0,88.3752,88.4618,88.3665,88.4531,7559.0
2019-06-24 10:35:00,102.14,102.15,102.06,102.14,6500.0,88.4531,88.4618,88.3838,88.4531,6500.0
2019-06-24 10:40:00,102.15,102.35,102.07,102.34,36304.0,88.4618,88.635,88.3925,88.6263,36304.0
2019-06-24 10:45:00,102.34,102.35,102.19,102.34,16800.0,88.6263,88.635,88.4964,88.6263,16800.0
2019-06-24 10:50:00,102.34,102.45,102.32,102.41,9533.0,88.6263,88.7216,88.609,88.6869,9533.0
2019-06-24 10:55:00,102.37,102.4,102.3,102.36,5200.0,88.6523,88.6783,88.5917,88.6436,5200.0
2019-06-24 11:00:00,102.36,102.5,102.36,102.48,9778.0,88.6436,88.7649,88.6436,88.7476,9778.0
2019-06-24 11:05:00,102.48,102.51,102.42,102.49,5407.0,88.7476,88.7735,88.6956,88.7562,5407.0
2019-06-24 11:10:00,102.49,102.57,102.48,102.5,6724.0,88.7562,88.8255,88.7476,88.7649,6724.0
2019-06-24 11:15:00,102.46,102.47,102.4,102.4,5323.0,88.7302,88.7389,88.6783,88.6783,5323.0
2019-06-24 11:20:00,102.45,102.5,102.37,102.48,8791.0,88.7216,88.7649,88.6523,88.7476,8791.0
2019-06-24 11:25:00,102.46,102.51,102.44,102.48,6000.0,88.7302,88.7735,88.7129,88.7476,6000.0
2019-06-24 11:30:00,102.47,102.5,102.44,102.46,4452.0,88.7389,88.7649,88.7129,88.7302,4452.0
2019-06-24 11:35:00,102.46,102.49,102.42,102.45,6499.0,88.7302,88.7562,88.6956,88.7216,6499.0
2019-06-24 11:40:00,102.44,102.48,102.4,102.41,5468.0,88.7129,88.7476,88.6783,88.6869,5468.0
2019-06-24 11:45:00,102.4,102.43,102.34,102.39,4663.0,88.6783,88.7043,88.6263,88.6696,4663.0
2019-06-24 11:50:00,102.42,102.42,102.37,102.37,4400.0,88.6956,88.6956,88.6523,88.6523,4400.0
2019-06-24 11:55:00,102.41,102.45,102.37,102.42,4490.0,88.6869,88.7216,88.6523,88.6956,4490.0
2019-06-24 12:00:00,102.43,102.45,102.39,102.39,3600.0,88.7043,88.7216,88.6696,88.6696,3600.0
2019-06-24 12:05:00,102.39,102.39,102.25,102.25,3694.0,88.6696,88.6696,88.5484,88.5484,3694.0
2019-06-24 12:10:00,102.27,102.36,102.27,102.36,2303.0,88.5657,88.6436,88.5657,88.6436,2303.0
2019-06-24 12:15:00,102.37,102.37,102.31,102.32,2915.0,88.6523,88.6523,88.6003,88.609,2915.0
2019-06-24 12:20:00,102.31,102.31,102.27,102.31,8703.0,88.6003,88.6003,88.5657,88.6003,8703.0
2019-06-24 12:25:00,102.28,102.34,102.27,102.28,3229.0,88.5744,88.6263,88.5657,88.5744,3229.0
2019-06-24 12:30:00,102.3,102.31,102.24,102.27,3829.0,88.5917,88.6003,88.5397,88.5657,3829.0
2019-06-24 12:35:00,102.27,102.27,102.16,102.16,7432.0,88.5657,88.5657,88.4704,88.4704,7432.0
2019-06-24 12:40:00,102.14,102.14,102.05,102.08,3325.0,88.4531,88.4531,88.3752,88.4012,3325.0
2019-06-24 12:45:00,102.09,102.1,101.99,102.02,3637.0,88.4098,88.4185,88.3232,88.3492,3637.0
2019-06-24 12:50:00,102.02,102.07,101.99,102.01,7252.0,88.3492,88.3925,88.3232,88.3405,7252.0
2019-06-24 12:55:00,102.04,102.04,102.0,102.03,2921.0,88.3665,88.3665,88.3319,88.3579,2921.0
2019-06-24 13:00:00,102.05,102.08,102.04,102.04,2600.0,88.3752,88.4012,88.3665,88.3665,2600.0
2019-06-24 13:05:00,102.04,102.12,102.04,102.08,4839.0,88.3665,88.4358,88.3665,88.4012,4839.0
2019-06-24 13:10:00,102.07,102.07,102.04,102.06,4680.0,88.3925,88.3925,88.3665,88.3838,4680.0
2019-06-24 13:15:00,102.06,102.09,102.05,102.05,4055.0,88.3838,88.4098,88.3752,88.3752,4055.0
2019-06-24 13:20:00,102.05,102.14,102.05,102.11,5353.0,88.3752,88.4531,88.3752,88.4271,5353.0
2019-06-24 13:25:00,102.1,102.14,102.09,102.11,2042.0,88.4185,88.4531,88.4098,88.4271,2042.0
2019-06-24 13:30:00,102.11,102.15,102.09,102.14,3074.0,88.4271,88.4618,88.4098,88.4531,3074.0
2019-06-24 13:35:00,102.14,102.18,102.14,102.15,2872.0,88.4531,88.4878,88.4531,88.4618,2872.0
2019-06-24 13:40:00,102.18,102.2,102.17,102.19,2887.0,88.4878,88.5051,88.4791,88.4964,2887.0
2019-06-24 13:45:00,102.2,102.2,102.12,102.17,4237.0,88.5051,88.5051,88.4358,88.4791,4237.0
2019-06-24 13:50:00,102.19,102.2,102.12,102.19,5642.0,88.4964,88.5051,88.4358,88.4964,5642.0
2019-06-24 13:55:00,102.21,102.26,102.21,102.26,4152.0,88.5137,88.557,88.5137,88.557,4152.0
2019-06-24 14:00:00,102.26,102.27,102.2,102.27,4100.0,88.557,88.5657,88.5051,88.5657,4100.0
2019-06-24 14:05:00,102.28,102.28,102.25,102.26,2720.0,88.5744,88.5744,88.5484,88.557,2720.0
2019-06-24 14:10:00,102.26,102.3,102.25,102.26,4989.0,88.557,88.5917,88.5484,88.557,4989.0
2019-06-24 14:15:00,102.26,102.3,102.26,102.28,3081.0,88.557,88.5917,88.557,88.5744,3081.0
2019-06-24 14:20:00,102.28,102.33,102.27,102.29,4556.0,88.5744,88.6177,88.5657,88.583,4556.0
2019-06-24 14:25:00,102.29,102.3,102.24,102.29,3529.0,88.583,88.5917,88.5397,88.583,3529.0
2019-06-24 14:30:00,102.29,102.33,102.27,102.31,6288.0,88.583,88.6177,88.5657,88.6003,6288.0
2019-06-24 14:35:00,102.3,102.32,102.29,102.32,3300.0,88.5917,88.609,88.583,88.609,3300.0
2019-06-24 14:40:00,102.32,102.35,102.24,102.24,6935.0,88.609,88.635,88.5397,88.5397,6935.0
2019-06-24 14:45:00,102.24,102.27,102.2,102.25,4239.0,88.5397,88.5657,88.5051,88.5484,4239.0
2019-06-24 14:50:00,102.25,102.28,102.25,102.27,4291.0,88.5484,88.5744,88.5484,88.5657,4291.0
2019-06-24 14:55:00,102.27,102.32,102.25,102.3,4528.0,88.5657,88.609,88.5484,88.5917,4528.0
2019-06-24 15:00:00,102.33,102.33,102.28,102.29,3600.0,88.6177,88.6177,88.5744,88.583,3600.0
2019-06-24 15:05:00,102.3,102.31,102.19,102.2,5864.0,88.5917,88.6003,88.4964,88.5051,5864.0
2019-06-24 15:10:00,102.19,102.33,102.19,102.3,4952.0,88.4964,88.6177,88.4964,88.5917,4952.0
2019-06-24 15:15:00,102.29,102.29,102.24,102.27,4079.0,88.583,88.583,88.5397,88.5657,4079.0
2019-06-24 15:20:00,102.27,102.39,102.27,102.39,7332.0,88.5657,88.6696,88.5657,88.6696,7332.0
2019-06-24 15:25:00,102.4,102.41,102.32,102.33,6867.0,88.6783,88.6869,88.609,88.6177,6867.0
2019-06-24 15:30:00,102.32,102.33,102.26,102.26,8652.0,88.609,88.6177,88.557,88.557,8652.0
2019-06-24 15:35:00,102.27,102.29,102.17,102.2,10417.0,88.5657,88.583,88.4791,88.5051,10417.0
2019-06-24 15:40:00,102.21,102.21,102.17,102.2,12435.0,88.5137,88.5137,88.4791,88.5051,12435.0
2019-06-24 15:45:00,102.2,102.2,102.06,102.12,25533.0,88.5051,88.5051,88.3838,88.4358,25533.0
2019-06-24 15:50:00,102.11,102.12,101.95,102.03,24968.0,88.4271,88.4358,88.2886,88.3579,24968.0
2019-06-24 15:55:00,102.03,102.2,101.98,102.19,69457.0,88.3579,88.5051,88.3146,88.4964,69457.0
2019-06-25 09:30:00,102.3,102.3,101.99,102.11,13944.0,88.5917,88.5917,88.3232,88.4271,13944.0
2019-06-25 09:35:00,102.15,102.15,101.88,101.92,10516.0,88.4618,88.4618,88.228,88.2626,10516.0
2019-06-25 09:40:00,101.98,102.06,101.9,102.01,6324.0,88.3146,88.3838,88.2453,88.3405,6324.0
2019-06-25 09:45:00,102.01,102.01,101.79,101.88,6241.0,88.3405,88.3405,88.15,88.228,6241.0
2019-06-25 09:50:00,101.86,101.86,101.77,101.79,4665.0,88.2106,88.2106,88.1327,88.15,4665.0
2019-06-25 09:55:00,101.82,101.88,101.79,101.79,4600.0,88.176,88.228,88.15,88.15,4600.0
2019-06-25 10:00:00,101.89,102.07,101.89,102.04,5555.0,88.2366,88.3925,88.2366,88.3665,5555.0
2019-06-25 10:05:00,102.07,102.13,102.05,102.13,4999.0,88.3925,88.4445,88.3752,88.4445,4999.0
2019-06-25 10:10:00,102.09,102.09,101.91,102.02,4711.0,88.4098,88.4098,88.2539,88.3492,4711.0
2019-06-25 10:15:00,102.03,102.04,101.89,101.91,4914.0,88.3579,88.3665,88.2366,88.2539,4914.0
2019-06-25 10:20:00,101.91,101.98,101.84,101.86,7014.0,88.2539,88.3146,88.1933,88.2106,7014.0
2019-06-25 10:25:00,101.89,101.98,101.86,101.86,4866.0,88.2366,88.3146,88.2106,88.2106,4866.0
2019-06-25 10:30:00,101.9,101.94,101.85,101.88,6910.0,88.2453,88.2799,88.202,88.228,6910.0
2019-06-25 10:35:00,101.91,101.93,101.79,101.82,8403.0,88.2539,88.2713,88.15,88.176,8403.0
2019-06-25 10:40:00,101.82,101.91,101.82,101.91,5400.0,88.176,88.2539,88.176,88.2539,5400.0
2019-06-25 10:45:00,101.89,101.91,101.83,101.86,6035.0,88.2366,88.2539,88.1847,88.2106,6035.0
2019-06-25 10:50:00,101.86,101.95,101.86,101.88,4659.0,88.2106,88.2886,88.2106,88.228,4659.0
2019-06-25 10:55:00,101.87,101.87,101.79,101.87,7390.0,88.2193,88.2193,88.15,88.2193,7390.0
2019-06-25 11:00:00,101.87,101.89,101.79,101.87,4804.0,88.2193,88.2366,88.15,88.2193,4804.0
2019-06-25 11:05:00,101.88,101.93,101.85,101.91,5600.0,88.228,88.2713,88.202,88.2539,5600.0
2019-06-25 11:10:00,101.93,101.97,101.91,101.92,13536.0,88.2713,88.3059,88.2539,88.2626,13536.0
2019-06-25 11:15:00,101.92,102.05,101.91,102.04,6491.0,88.2626,88.3752,88.2539,88.3665,6491.0
2019-06-25 11:20:00,102.05,102.25,102.05,102.23,6790.0,88.3752,88.5484,88.3752,88.5311,6790.0
2019-06-25 11:25:00,102.23,102.34,102.22,102.26,18776.0,88.5311,88.6263,88.5224,88.557,18776.0
2019-06-25 11:30:00,102.27,102.27,102.16,102.16,12621.0,88.5657,88.5657,88.4704,88.4704,12621.0
2019-06-25 11:35:00,102.17,102.2,102.14,102.17,8533.0,88.4791,88.5051,88.4531,88.4791,8533.0
2019-06-25 11:40:00,102.16,102.22,102.13,102.21,9995.0,88.4704,88.5224,88.4445,88.5137,9995.0
2019-06-25 11:45:00,102.21,102.23,102.14,102.23,4100.0,88.5137,88.5311,88.4531,88.5311,4100.0
2019-06-25 11:50:00,102.24,102.34,102.23,102.32,6194.0,88.5397,88.6263,88.5311,88.609,6194.0
2019-06-25 11:55:00,102.32,102.35,102.3,102.31,4921.0,88.609,88.635,88.5917,88.6003,4921.0
2019-06-25 12:00:00,102.29,102.3,102.23,102.25,5653.0,88.583,88.5917,88.5311,88.5484,5653.0
2019-06-25 12:05:00,102.25,102.32,102.25,102.3,6611.0,88.5484,88.609,88.5484,88.5917,6611.0
2019-06-25 12:10:00,102.3,102.36,102.3,102.35,9357.0,88.5917,88.6436,88.5917,88.635,9357.0
2019-06-25 12:15:00,102.35,102.37,102.3,102.32,8677.0,88.635,88.6523,88.5917,88.609,8677.0
2019-06-25 12:20:00,102.31,102.32,102.24,102.27,7965.0,88.6003,88.609,88.5397,88.5657,7965.0
2019-06-25 12:25:00,102.28,102.35,102.27,102.33,16145.0,88.5744,88.635,88.5657,88.6177,16145.0
2019-06-25 12:30:00,102.34,102.4,102.34,102.38,5350.0,88.6263,88.6783,88.6263,88.661,5350.0
2019-06-25 12:35:00,102.38,102.39,102.26,102.28,30194.0,88.661,88.6696,88.557,88.5744,30194.0
2019-06-25 12:40:00,102.28,102.3,102.0,102.17,36748.0,88.5744,88.5917,88.3319,88.4791,36748.0
2019-06-25 12:45:00,102.17,102.27,102.15,102.26,19256.0,88.4791,88.5657,88.4618,88.557,19256.0
2019-06-25 12:50:00,102.28,102.32,102.25,102.31,11103.0,88.5744,88.609,88.5484,88.6003,11103.0
2019-06-25 12:55:00,102.33,102.34,102.27,102.28,6786.0,88.6177,88.6263,88.5657,88.5744,6786.0
2019-06-25 13:00:00,102.29,102.29,102.11,102.28,15709.0,88.583,88.583,88.4271,88.5744,15709.0
2019-06-25 13:05:00,102.27,102.29,102.24,102.27,6189.0,88.5657,88.583,88.5397,88.5657,6189.0
2019-06-25 13:10:00,102.26,102.3,102.22,102.25,8622.0,88.557,88.5917,88.5224,88.5484,8622.0
2019-06-25 13:15:00,102.23,102.29,102.16,102.2,20236.0,88.5311,88.583,88.4704,88.5051,20236.0
2019-06-25 13:20:00,102.2,102.25,102.14,102.19,11855.0,88.5051,88.5484,88.4531,88.4964,11855.0
2019-06-25 13:25:00,102.21,102.21,102.08,102.13,7200.0,88.5137,88.5137,88.4012,88.4445,7200.0
2019-06-25 13:30:00,102.13,102.19,102.12,102.17,15131.0,88.4445,88.4964,88.4358,88.4791,15131.0
2019-06-25 13:35:00,102.18,102.25,102.12,102.18,10078.0,88.4878,88.5484,88.4358,88.4878,10078.0
2019-06-25 13:40:00,102.17,102.21,102.12,102.14,6510.0,88.4791,88.5137,88.4358,88.4531,6510.0
2019-06-25 13:45:00,102.13,102.18,102.11,102.13,6487.0,88.4445,88.4878,88.4271,88.4445,6487.0
2019-06-25 13:50:00,102.14,102.15,102.1,102.12,7828.0,88.4531,88.4618,88.4185,88.4358,7828.0
2019-06-25 13:55:00,102.11,102.15,102.04,102.05,12111.0,88.4271,88.4618,88.3665,88.3752,12111.0
2019-06-25 14:00:00,102.07,102.13,102.0,102.0,23147.0,88.3925,88.4445,88.3319,88.3319,23147.0
2019-06-25 14:05:00,102.01,102.07,102.0,102.05,8157.0,88.3405,88.3925,88.3319,88.3752,8157.0
2019-06-25 14:10:00,102.05,102.13,102.01,102.1,7749.0,88.3752,88.4445,88.3405,88.4185,7749.0
2019-06-25 14:15:00,102.1,102.17,102.08,102.13,15493.0,88.4185,88.4791,88.4012,88.4445,15493.0
2019-06-25 14:20:00,102.13,102.16,102.09,102.14,6489.0,88.4445,88.4704,88.4098,88.4531,6489.0
2019-06-25 14:25:00,102.13,102.16,102.1,102.13,12527.0,88.4445,88.4704,88.4185,88.4445,12527.0
2019-06-25 14:30:00,102.13,102.21,102.13,102.2,20836.0,88.4445,88.5137,88.4445,88.5051,20836.0
2019-06-25 14:35:00,102.21,102.22,102.14,102.17,16687.0,88.5137,88.5224,88.4531,88.4791,16687.0
2019-06-25 14:40:00,102.16,102.26,102.16,102.18,11608.0,88.4704,88.557,88.4704,88.4878,11608.0
2019-06-25 14:45:00,102.17,102.22,102.17,102.2,4302.0,88.4791,88.5224,88.4791,88.5051,4302.0
2019-06-25 14:50:00,102.18,102.24,102.18,102.22,7299.0,88.4878,88.5397,88.4878,88.5224,7299.0
2019-06-25 14:55:00,102.23,102.31,102.21,102.28,7310.0,88.5311,88.6003,88.5137,88.5744,7310.0
2019-06-25 15:00:00,102.31,102.34,102.29,102.34,8004.0,88.6003,88.6263,88.583,88.6263,8004.0
2019-06-25 15:05:00,102.34,102.44,102.33,102.4,10764.0,88.6263,88.7129,88.6177,88.6783,10764.0
2019-06-25 15:10:00,102.4,102.4,102.14,102.14,42192.0,88.6783,88.6783,88.4531,88.4531,42192.0
2019-06-25 15:15:00,102.15,102.17,102.12,102.15,26066.0,88.4618,88.4791,88.4358,88.4618,26066.0
2019-06-25 15:20:00,102.15,102.3,102.13,102.25,10253.0,88.4618,88.5917,88.4445,88.5484,10253.0
2019-06-25 15:25:00,102.24,102.3,102.21,102.27,12206.0,88.5397,88.5917,88.5137,88.5657,12206.0
2019-06-25 15:30:00,102.26,102.28,102.13,102.15,28826.0,88.557,88.5744,88.4445,88.4618,28826.0
2019-06-25 15:35:00,102.15,102.21,102.12,102.14,29542.0,88.4618,88.5137,88.4358,88.4531,29542.0
2019-06-25 15:40:00,102.14,102.15,101.86,101.88,22659.0,88.4531,88.4618,88.2106,88.228,22659.0
2019-06-25 15:45:00,101.87,101.98,101.85,101.87,35215.0,88.2193,88.3146,88.202,88.2193,35215.0
2019-06-25 15:50:00,101.84,101.9,101.67,101.67,37345.0,88.1933,88.2453,88.0461,88.0461,37345.0
2019-06-25 15:55:00,101.65,101.76,101.61,101.63,104025.0,88.0288,88.124,87.9941,88.0115,104025.0
2019-06-26 09:30:00,101.62,101.72,101.19,101.2,30027.0,88.0028,88.0894,87.6304,87.6391,30027.0
2019-06-26 09:35:00,101.28,101.37,101.18,101.18,24144.0,87.7084,87.7863,87.6218,87.6218,24144.0
2019-06-26 09:40:00,101.14,101.26,101.07,101.18,6009.0,87.5871,87.691,87.5265,87.6218,6009.0
2019-06-26 09:45:00,101.11,101.17,100.99,101.09,6247.0,87.5611,87.6131,87.4572,87.5438,6247.0
2019-06-26 09:50:00,101.09,101.09,100.87,100.98,14931.0,87.5438,87.5438,87.3533,87.4486,14931.0
2019-06-26 09:55:00,100.99,101.05,100.92,100.99,6427.0,87.4572,87.5092,87.3966,87.4572,6427.0
2019-06-26 10:00:00,100.95,101.05,100.9,101.02,6420.0,87.4226,87.5092,87.3793,87.4832,6420.0
2019-06-26 10:05:00,101.02,101.2,101.02,101.1,6602.0,87.4832,87.6391,87.4832,87.5525,6602.0
2019-06-26 10:10:00,101.11,101.16,101.02,101.14,11556.0,87.5611,87.6044,87.4832,87.5871,11556.0
2019-06-26 10:15:00,101.17,101.18,100.95,100.99,6711.0,87.6131,87.6218,87.4226,87.4572,6711.0
2019-06-26 10:20:00,100.99,101.04,100.9,100.95,9568.0,87.4572,87.5005,87.3793,87.4226,9568.0
2019-06-26 10:25:00,100.93,101.01,100.93,100.96,8373.0,87.4053,87.4745,87.4053,87.4312,8373.0
2019-06-26 10:30:00,100.94,101.03,100.87,101.03,8237.0,87.4139,87.4919,87.3533,87.4919,8237.0
2019-06-26 10:35:00,101.06,101.09,100.95,100.98,8433.0,87.5178,87.5438,87.4226,87.4486,8433.0
2019-06-26 10:40:00,100.98,100.98,100.84,100.84,11662.0,87.4486,87.4486,87.3273,87.3273,11662.0
2019-06-26 10:45:00,100.83,100.9,100.81,100.89,10383.0,87.3187,87.3793,87.3013,87.3706,10383.0
2019-06-26 10:50:00,100.9,100.9,100.72,100.77,9647.0,87.3793,87.3793,87.2234,87.2667,9647.0
2019-06-26 10:55:00,100.75,100.8,100.7,100.78,8525.0,87.2494,87.2927,87.2061,87.2754,8525.0
2019-06-26 11:00:00,100.79,101.08,100.79,101.08,20008.0,87.284,87.5352,87.284,87.5352,20008.0
2019-06-26 11:05:00,101.09,101.1,101.05,101.05,5480.0,87.5438,87.5525,87.5092,87.5092,5480.0
2019-06-26 11:10:00,101.01,101.01,100.82,100.85,10080.0,87.4745,87.4745,87.31,87.336,10080.0
2019-06-26 11:15:00,100.84,100.84,100.75,100.76,5260.0,87.3273,87.3273,87.2494,87.258,5260.0
2019-06-26 11:20:00,100.71,100.76,100.71,100.74,7065.0,87.2147,87.258,87.2147,87.2407,7065.0
2019-06-26 11:25:00,100.74,100.77,100.69,100.73,5157.0,87.2407,87.2667,87.1974,87.2321,5157.0
2019-06-26 11:30:00,100.74,100.75,100.67,100.68,10469.0,87.2407,87.2494,87.1801,87.1888,10469.0
2019-06-26 11:35:00,100.68,100.72,100.64,100.69,4811.0,87.1888,87.2234,87.1541,87.1974,4811.0
2019-06-26 11:40:00,100.69,100.69,100.63,100.68,6363.0,87.1974,87.1974,87.1455,87.1888,6363.0
2019-06-26 11:45:00,100.66,100.68,100.62,100.63,6587.0,87.1714,87.1888,87.1368,87.1455,6587.0
2019-06-26 11:50:00,100.63,100.63,100.46,100.51,10478.0,87.1455,87.1455,86.9982,87.0415,10478.0
2019-06-26 11:55:00,100.51,100.57,100.49,100.56,4209.0,87.0415,87.0935,87.0242,87.0848,4209.0
2019-06-26 12:00:00,100.58,100.63,100.55,100.56,5583.0,87.1022,87.1455,87.0762,87.0848,5583.0
2019-06-26 12:05:00,100.58,100.72,100.58,100.66,7456.0,87.1022,87.2234,87.1022,87.1714,7456.0
2019-06-26 12:10:00,100.67,100.68,100.6,100.6,4296.0,87.1801,87.1888,87.1195,87.1195,4296.0
2019-06-26 12:15:00,100.62,100.63,100.55,100.61,4624.0,87.1368,87.1455,87.0762,87.1281,4624.0
2019-06-26 12:20:00,100.6,100.6,100.32,100.32,6607.0,87.1195,87.1195,86.877,86.877,6607.0
2019-06-26 12:25:00,100.34,100.35,100.23,100.23,8542.0,86.8943,86.903,86.7991,86.7991,8542.0
2019-06-26 12:30:00,100.24,100.36,100.24,100.32,5952.0,86.8077,86.9116,86.8077,86.877,5952.0
2019-06-26 12:35:00,100.33,100.39,100.28,100.32,8520.0,86.8857,86.9376,86.8424,86.877,8520.0
2019-06-26 12:40:00,100.32,100.36,100.29,100.31,4629.0,86.877,86.9116,86.851,86.8683,4629.0
2019-06-26 12:45:00,100.32,100.33,100.2,100.22,6808.0,86.877,86.8857,86.7731,86.7904,6808.0
2019-06-26 12:50:00,100.19,100.19,100.1,100.17,6090.0,86.7644,86.7644,86.6865,86.7471,6090.0
2019-06-26 12:55:00,100.18,100.27,100.18,100.22,3920.0,86.7558,86.8337,86.7558,86.7904,3920.0
2019-06-26 13:00:00,100.21,100.22,100.03,100.06,14821.0,86.7817,86.7904,86.6259,86.6518,14821.0
2019-06-26 13:05:00,100.06,100.07,100.01,100.05,7987.0,86.6518,86.6605,86.6085,86.6432,7987.0
2019-06-26 13:10:00,100.03,100.03,99.97,99.97,8446.0,86.6259,86.6259,86.5739,86.5739,8446.0
2019-06-26 13:15:00,99.99,100.07,99.97,100.03,4857.0,86.5912,86.6605,86.5739,86.6259,4857.0
2019-06-26 13:20:00,100.0,100.03,99.91,99.93,6451.0,86.5999,86.6259,86.5219,86.5393,6451.0
2019-06-26 13:25:00,99.95,99.95,99.86,99.88,3597.0,86.5566,86.5566,86.4786,86.496,3597.0
2019-06-26 13:30:00,99.84,99.88,99.8,99.84,4471.0,86.4613,86.496,86.4267,86.4613,4471.0
2019-06-26 13:35:00,99.84,99.87,99.77,99.85,8174.0,86.4613,86.4873,86.4007,86.47,8174.0
2019-06-26 13:40:00,99.83,99.86,99.76,99.86,5450.0,86.4527,86.4786,86.392,86.4786,5450.0
2019-06-26 13:45:00,99.83,99.84,99.79,99.83,5871.0,86.4527,86.4613,86.418,86.4527,5871.0
2019-06-26 13:50:00,99.84,99.84,99.65,99.69,11603.0,86.4613,86.4613,86.2968,86.3314,11603.0
2019-06-26 13:55:00,99.71,99.72,99.6,99.64,17816.0,86.3487,86.3574,86.2535,86.2881,17816.0
2019-06-26 14:00:00,99.66,99.82,99.66,99.8,5767.0,86.3054,86.444,86.3054,86.4267,5767.0
2019-06-26 14:05:00,99.8,99.8,99.73,99.75,7787.0,86.4267,86.4267,86.3661,86.3834,7787.0
2019-06-26 14:10:00,99.75,99.83,99.73,99.83,9105.0,86.3834,86.4527,86.3661,86.4527,9105.0
2019-06-26 14:15:00,99.84,99.86,99.81,99.84,6420.0,86.4613,86.4786,86.4353,86.4613,6420.0
2019-06-26 14:20:00,99.85,99.92,99.84,99.88,7821.0,86.47,86.5306,86.4613,86.496,7821.0
2019-06-26 14:25:00,99.89,99.89,99.79,99.86,10368.0,86.5046,86.5046,86.418,86.4786,10368.0
2019-06-26 14:30:00,99.86,99.86,99.77,99.78,14743.0,86.4786,86.4786,86.4007,86.4094,14743.0
2019-06-26 14:35:00,99.78,99.79,99.67,99.76,23031.0,86.4094,86.418,86.3141,86.392,23031.0
2019-06-26 14:40:00,99.76,99.79,99.69,99.71,6800.0,86.392,86.418,86.3314,86.3487,6800.0
2019-06-26 14:45:00,99.71,99.77,99.68,99.72,5654.0,86.3487,86.4007,86.3228,86.3574,5654.0
2019-06-26 14:50:00,99.73,99.79,99.61,99.65,6786.0,86.3661,86.418,86.2621,86.2968,6786.0
2019-06-26 14:55:00,99.67,99.78,99.67,99.78,7269.0,86.3141,86.4094,86.3141,86.4094,7269.0
2019-06-26 15:00:00,99.83,99.98,99.83,99.92,9094.0,86.4527,86.5826,86.4527,86.5306,9094.0
2019-06-26 15:05:00,99.94,99.97,99.84,99.86,9872.0,86.5479,86.5739,86.4613,86.4786,9872.0
2019-06-26 15:10:00,99.85,99.86,99.74,99.76,4580.0,86.47,86.4786,86.3747,86.392,4580.0
2019-06-26 15:15:00,99.74,99.74,99.69,99.7,10182.0,86.3747,86.3747,86.3314,86.3401,10182.0
2019-06-26 15:20:00,99.7,99.72,99.65,99.7,10587.0,86.3401,86.3574,86.2968,86.3401,10587.0
2019-06-26 15:25:00,99.69,99.75,99.68,99.7,8279.0,86.3314,86.3834,86.3228,86.3401,8279.0
2019-06-26 15:30:00,99.69,99.74,99.68,99.7,13640.0,86.3314,86.3747,86.3228,86.3401,13640.0
2019-06-26 15:35:00,99.7,99.75,99.69,99.71,15294.0,86.3401,86.3834,86.3314,86.3487,15294.0
2019-06-26 15:40:00,99.71,99.74,99.65,99.7,14479.0,86.3487,86.3747,86.2968,86.3401,14479.0
2019-06-26 15:45:00,99.7,99.71,99.62,99.69,36339.0,86.3401,86.3487,86.2708,86.3314,36339.0
2019-06-26 15:50:00,99.68,99.69,99.5,99.51,31633.0,86.3228,86.3314,86.1669,86.1755,31633.0
2019-06-26 15:55:00,99.51,99.56,99.38,99.47,116940.0,86.1755,86.2188,86.063,86.1409,116940.0
2019-06-27 09:30:00,99.95,100.02,99.72,99.87,17290.0,86.5566,86.6172,86.3574,86.4873,17290.0
2019-06-27 09:35:00,99.84,100.02,99.64,99.81,5965.0,86.4613,86.6172,86.2881,86.4353,5965.0
2019-06-27 09:40:00,99.75,100.02,99.68,100.02,3725.0,86.3834,86.6172,86.3228,86.6172,3725.0
2019-06-27 09:45:00,100.08,100.11,99.99,100.03,2838.0,86.6692,86.6951,86.5912,86.6259,2838.0
2019-06-27 09:50:00,99.95,100.11,99.85,100.11,5917.0,86.5566,86.6951,86.47,86.6951,5917.0
2019-06-27 09:55:00,100.14,100.24,100.13,100.16,4489.0,86.7211,86.8077,86.7125,86.7384,4489.0
2019-06-27 10:00:00,100.2,100.24,100.07,100.14,6743.0,86.7731,86.8077,86.6605,86.7211,6743.0
2019-06-27 10:05:00,100.14,100.14,99.9,99.91,5181.0,86.7211,86.7211,86.5133,86.5219,5181.0
2019-06-27 10:10:00,99.91,99.93,99.84,99.89,8000.0,86.5219,86.5393,86.4613,86.5046,8000.0
2019-06-27 10:15:00,99.84,99.97,99.84,99.97,5584.0,86.4613,86.5739,86.4613,86.5739,5584.0
2019-06-27 10:20:00,100.0,100.02,99.88,99.88,4655.0,86.5999,86.6172,86.496,86.496,4655.0
2019-06-27 10:25:00,99.88,99.93,99.82,99.85,7831.0,86.496,86.5393,86.444,86.47,7831.0
2019-06-27 10:30:00,99.85,100.08,99.85,99.93,5497.0,86.47,86.6692,86.47,86.5393,5497.0
2019-06-27 10:35:00,99.9,99.94,99.82,99.85,7529.0,86.5133,86.5479,86.444,86.47,7529.0
2019-06-27 10:40:00,99.85,99.96,99.85,99.93,6046.0,86.47,86.5652,86.47,86.5393,6046.0
2019-06-27 10:45:00,99.99,100.04,99.9,99.94,3187.0,86.5912,86.6345,86.5133,86.5479,3187.0
2019-06-27 10:50:00,99.94,99.97,99.76,99.77,9537.0,86.5479,86.5739,86.392,86.4007,9537.0
2019-06-27 10:55:00,99.75,99.83,99.75,99.83,8963.0,86.3834,86.4527,86.3834,86.4527,8963.0
2019-06-27 11:00:00,99.83,99.83,99.77,99.83,4856.0,86.4527,86.4527,86.4007,86.4527,4856.0
2019-06-27 11:05:00,99.84,99.87,99.83,99.83,2718.0,86.4613,86.4873,86.4527,86.4527,2718.0
2019-06-27 11:10:00,99.81,99.83,99.74,99.78,9176.0,86.4353,86.4527,86.3747,86.4094,9176.0
2019-06-27 11:15:00,99.77,99.77,99.58,99.69,11349.0,86.4007,86.4007,86.2362,86.3314,11349.0
2019-06-27 11:20:00,99.73,99.78,99.7,99.73,4217.0,86.3661,86.4094,86.3401,86.3661,4217.0
2019-06-27 11:25:00,99.74,99.87,99.73,99.83,3250.0,86.3747,86.4873,86.3661,86.4527,3250.0
2019-06-27 11:30:00,99.83,99.85,99.79,99.84,5935.0,86.4527,86.47,86.418,86.4613,5935.0
2019-06-27 11:35:00,99.81,99.87,99.81,99.86,3201.0,86.4353,86.4873,86.4353,86.4786,3201.0
2019-06-27 11:40:00,99.85,99.89,99.77,99.81,7836.0,86.47,86.5046,86.4007,86.4353,7836.0
2019-06-27 11:45:00,99.79,99.79,99.71,99.73,5196.0,86.418,86.418,86.3487,86.3661,5196.0
2019-06-27 11:50:00,99.73,99.75,99.7,99.75,2800.0,86.3661,86.3834,86.3401,86.3834,2800.0
2019-06-27 11:55:00,99.75,99.75,99.69,99.69,11150.0,86.3834,86.3834,86.3314,86.3314,11150.0
2019-06-27 12:00:00,99.69,99.79,99.67,99.79,4163.0,86.3314,86.418,86.3141,86.418,4163.0
2019-06-27 12:05:00,99.8,99.86,99.77,99.79,3394.0,86.4267,86.4786,86.4007,86.418,3394.0
2019-06-27 12:10:00,99.8,99.85,99.78,99.85,6526.0,86.4267,86.47,86.4094,86.47,6526.0
2019-06-27 12:15:00,99.85,99.86,99.79,99.83,7366.0,86.47,86.4786,86.418,86.4527,7366.0
2019-06-27 12:20:00,99.82,99.84,99.74,99.77,3912.0,86.444,86.4613,86.3747,86.4007,3912.0
2019-06-27 12:25:00,99.77,99.77,99.73,99.76,4368.0,86.4007,86.4007,86.3661,86.392,4368.0
2019-06-27 12:30:00,99.76,99.89,99.76,99.87,2628.0,86.392,86.5046,86.392,86.4873,2628.0
2019-06-27 12:35:00,99.86,99.88,99.81,99.84,3350.0,86.4786,86.496,86.4353,86.4613,3350.0
2019-06-27 12:40:00,99.88,99.91,99.87,99.9,14729.0,86.496,86.5219,86.4873,86.5133,14729.0
2019-06-27 12:45:00,99.9,99.96,99.88,99.94,4037.0,86.5133,86.5652,86.496,86.5479,4037.0
2019-06-27 12:50:00,99.96,99.96,99.89,99.9,6600.0,86.5652,86.5652,86.5046,86.5133,6600.0
2019-06-27 12:55:00,99.92,99.95,99.9,99.93,5007.0,86.5306,86.5566,86.5133,86.5393,5007.0
2019-06-27 13:00:00,99.92,99.93,99.89,99.93,2020.0,86.5306,86.5393,86.5046,86.5393,2020.0
2019-06-27 13:05:00,99.93,99.98,99.93,99.96,2165.0,86.5393,86.5826,86.5393,86.5652,2165.0
2019-06-27 13:10:00,99.97,99.99,99.96,99.99,4116.0,86.5739,86.5912,86.5652,86.5912,4116.0
2019-06-27 13:15:00,99.97,99.99,99.95,99.96,3651.0,86.5739,86.5912,86.5566,86.5652,3651.0
2019-06-27 13:20:00,99.95,100.03,99.93,100.0,8992.0,86.5566,86.6259,86.5393,86.5999,8992.0
2019-06-27 13:25:00,100.0,100.04,99.99,100.01,4582.0,86.5999,86.6345,86.5912,86.6085,4582.0
2019-06-27 13:30:00,100.0,100.07,100.0,100.06,3339.0,86.5999,86.6605,86.5999,86.6518,3339.0
2019-06-27 13:35:00,100.06,100.19,100.06,100.19,4549.0,86.6518,86.7644,86.6518,86.7644,4549.0
2019-06-27 13:40:00,100.2,100.2,100.11,100.12,4600.0,86.7731,86.7731,86.6951,86.7038,4600.0
2019-06-27 13:45:00,100.13,100.16,100.1,100.16,10100.0,86.7125,86.7384,86.6865,86.7384,10100.0
2019-06-27 13:50:00,100.15,100.17,100.11,100.17,11020.0,86.7298,86.7471,86.6951,86.7471,11020.0
2019-06-27 13:55:00,100.15,100.15,100.03,100.06,7941.0,86.7298,86.7298,86.6259,86.6518,7941.0
2019-06-27 14:00:00,100.06,100.06,100.0,100.03,5069.0,86.6518,86.6518,86.5999,86.6259,5069.0
2019-06-27 14:05:00,100.03,100.05,100.01,100.05,1632.0,86.6259,86.6432,86.6085,86.6432,1632.0
2019-06-27 14:10:00,100.07,100.24,100.07,100.19,3445.0,86.6605,86.8077,86.6605,86.7644,3445.0
2019-06-27 14:15:00,100.19,100.28,100.17,100.28,12181.0,86.7644,86.8424,86.7471,86.8424,12181.0
2019-06-27 14:20:00,100.28,100.35,100.15,100.16,12424.0,86.8424,86.903,86.7298,86.7384,12424.0
2019-06-27 14:25:00,100.12,100.13,100.06,100.11,5327.0,86.7038,86.7125,86.6518,86.6951,5327.0
2019-06-27 14:30:00,100.12,100.13,100.08,100.09,3780.0,86.7038,86.7125,86.6692,86.6778,3780.0
2019-06-27 14:35:00,100.09,100.09,100.04,100.06,3337.0,86.6778,86.6778,86.6345,86.6518,3337.0
2019-06-27 14:40:00,100.06,100.06,100.01,100.03,3817.0,86.6518,86.6518,86.6085,86.6259,3817.0
2019-06-27 14:45:00,100.03,100.07,100.01,100.05,3724.0,86.6259,86.6605,86.6085,86.6432,3724.0
2019-06-27 14:50:00,100.05,100.07,99.99,99.99,6925.0,86.6432,86.6605,86.5912,86.5912,6925.0
2019-06-27 14:55:00,100.0,100.04,99.99,100.0,3242.0,86.5999,86.6345,86.5912,86.5999,3242.0
2019-06-27 15:00:00,100.02,100.08,100.01,100.05,4953.0,86.6172,86.6692,86.6085,86.6432,4953.0
2019-06-27 15:05:00,100.06,100.06,100.03,100.04,2658.0,86.6518,86.6518,86.6259,86.6345,2658.0
2019-06-27 15:10:00,100.05,100.08,100.0,100.07,5506.0,86.6432,86.6692,86.5999,86.6605,5506.0
2019-06-27 15:15:00,100.07,100.07,100.0,100.0,6397.0,86.6605,86.6605,86.5999,86.5999,6397.0
2019-06-27 15:20:00,100.01,100.08,100.01,100.08,4162.0,86.6085,86.6692,86.6085,86.6692,4162.0
2019-06-27 15:25:00,100.07,100.08,100.05,100.06,6414.0,86.6605,86.6692,86.6432,86.6518,6414.0
2019-06-27 15:30:00,100.06,100.06,99.92,99.98,13402.0,86.6518,86.6518,86.5306,86.5826,13402.0
2019-06-27 15:35:00,99.99,100.06,99.98,100.05,17848.0,86.5912,86.6518,86.5826,86.6432,17848.0
2019-06-27 15:40:00,100.06,100.12,100.04,100.11,16312.0,86.6518,86.7038,86.6345,86.6951,16312.0
2019-06-27 15:45:00,100.1,100.21,100.08,100.2,17472.0,86.6865,86.7817,86.6692,86.7731,17472.0
2019-06-27 15:50:00,100.19,100.23,100.1,100.14,25775.0,86.7644,86.7991,86.6865,86.7211,25775.0
2019-06-27 15:55:00,100.16,100.24,100.1,100.14,58962.0,86.7384,86.8077,86.6865,86.7211,58962.0
2019-06-28 09:30:00,100.87,100.97,100.74,100.97,22231.0,87.3533,87.4399,87.2407,87.4399,22231.0
2019-06-28 09:35:00,100.93,101.02,100.92,101.02,10851.0,87.4053,87.4832,87.3966,87.4832,10851.0
2019-06-28 09:40:00,101.05,101.08,100.8,100.98,12228.0,87.5092,87.5352,87.2927,87.4486,12228.0
2019-06-28 09:45:00,100.94,101.1,100.85,100.96,7241.0,87.4139,87.5525,87.336,87.4312,7241.0
2019-06-28 09:50:00,100.91,101.11,100.87,100.98,8899.0,87.3879,87.5611,87.3533,87.4486,8899.0
2019-06-28 09:55:00,101.02,101.09,100.93,100.93,13381.0,87.4832,87.5438,87.4053,87.4053,13381.0
2019-06-28 10:00:00,100.97,101.01,100.87,100.89,5343.0,87.4399,87.4745,87.3533,87.3706,5343.0
2019-06-28 10:05:00,100.93,101.02,100.89,100.98,5605.0,87.4053,87.4832,87.3706,87.4486,5605.0
2019-06-28 10:10:00,100.98,101.05,100.92,100.93,5049.0,87.4486,87.5092,87.3966,87.4053,5049.0
2019-06-28 10:15:00,100.91,101.01,100.89,100.95,6594.0,87.3879,87.4745,87.3706,87.4226,6594.0
2019-06-28 10:20:00,100.93,100.94,100.86,100.86,5030.0,87.4053,87.4139,87.3446,87.3446,5030.0
2019-06-28 10:25:00,100.86,100.93,100.83,100.9,8532.0,87.3446,87.4053,87.3187,87.3793,8532.0
2019-06-28 10:30:00,100.9,100.95,100.84,100.95,6343.0,87.3793,87.4226,87.3273,87.4226,6343.0
2019-06-28 10:35:00,100.97,101.02,100.91,100.91,9929.0,87.4399,87.4832,87.3879,87.3879,9929.0
2019-06-28 10:40:00,100.91,101.0,100.91,100.99,3400.0,87.3879,87.4659,87.3879,87.4572,3400.0
2019-06-28 10:45:00,101.01,101.08,100.98,101.07,3131.0,87.4745,87.5352,87.4486,87.5265,3131.0
2019-06-28 10:50:00,101.07,101.08,101.01,101.07,4467.0,87.5265,87.5352,87.4745,87.5265,4467.0
2019-06-28 10:55:00,101.07,101.15,101.05,101.05,3935.0,87.5265,87.5958,87.5092,87.5092,3935.0
2019-06-28 11:00:00,101.03,101.07,100.99,101.04,6790.0,87.4919,87.5265,87.4572,87.5005,6790.0
2019-06-28 11:05:00,101.05,101.09,101.02,101.02,8010.0,87.5092,87.5438,87.4832,87.4832,8010.0
2019-06-28 11:10:00,101.03,101.14,101.02,101.13,14547.0,87.4919,87.5871,87.4832,87.5785,14547.0
2019-06-28 11:15:00,101.16,101.18,101.13,101.17,5619.0,87.6044,87.6218,87.5785,87.6131,5619.0
2019-06-28 11:20:00,101.18,101.23,101.17,101.22,7100.0,87.6218,87.6651,87.6131,87.6564,7100.0
2019-06-28 11:25:00,101.22,101.3,101.18,101.27,11150.0,87.6564,87.7257,87.6218,87.6997,11150.0
2019-06-28 11:30:00,101.23,101.38,101.23,101.33,7377.0,87.6651,87.795,87.6651,87.7517,7377.0
2019-06-28 11:35:00,101.33,101.35,101.28,101.28,4800.0,87.7517,87.769,87.7084,87.7084,4800.0
2019-06-28 11:40:00,101.29,101.32,101.26,101.32,6297.0,87.717,87.743,87.691,87.743,6297.0
2019-06-28 11:45:00,101.34,101.37,101.33,101.36,4485.0,87.7603,87.7863,87.7517,87.7776,4485.0
2019-06-28 11:50:00,101.36,101.36,101.3,101.32,2663.0,87.7776,87.7776,87.7257,87.743,2663.0
2019-06-28 11:55:00,101.34,101.45,101.28,101.28,11093.0,87.7603,87.8556,87.7084,87.7084,11093.0
2019-06-28 12:00:00,101.27,101.31,101.22,101.23,16420.0,87.6997,87.7343,87.6564,87.6651,16420.0
2019-06-28 12:05:00,101.21,101.31,101.19,101.22,5740.0,87.6477,87.7343,87.6304,87.6564,5740.0
2019-06-28 12:10:00,101.22,101.24,101.18,101.18,3637.0,87.6564,87.6737,87.6218,87.6218,3637.0
2019-06-28 12:15:00,101.2,101.36,101.2,101.36,3017.0,87.6391,87.7776,87.6391,87.7776,3017.0
2019-06-28 12:20:00,101.37,101.55,101.37,101.53,6567.0,87.7863,87.9422,87.7863,87.9249,6567.0
2019-06-28 12:25:00,101.56,101.58,101.5,101.52,1957.0,87.9508,87.9682,87.8989,87.9162,1957.0
2019-06-28 12:30:00,101.52,101.55,101.49,101.55,3308.0,87.9162,87.9422,87.8902,87.9422,3308.0
2019-06-28 12:35:00,101.56,101.57,101.45,101.47,4948.0,87.9508,87.9595,87.8556,87.8729,4948.0
2019-06-28 12:40:00,101.47,101.5,101.42,101.44,4088.0,87.8729,87.8989,87.8296,87.8469,4088.0
2019-06-28 12:45:00,101.44,101.54,101.41,101.54,3722.0,87.8469,87.9335,87.8209,87.9335,3722.0
2019-06-28 12:50:00,101.53,101.53,101.43,101.43,3058.0,87.9249,87.9249,87.8383,87.8383,3058.0
2019-06-28 12:55:00,101.41,101.48,101.41,101.45,5518.0,87.8209,87.8816,87.8209,87.8556,5518.0
2019-06-28 13:00:00,101.42,101.48,101.42,101.47,4537.0,87.8296,87.8816,87.8296,87.8729,4537.0
2019-06-28 13:05:00,101.48,101.53,101.47,101.49,3001.0,87.8816,87.9249,87.8729,87.8902,3001.0
2019-06-28 13:10:00,101.5,101.5,101.44,101.45,6279.0,87.8989,87.8989,87.8469,87.8556,6279.0
2019-06-28 13:15:00,101.44,101.55,101.43,101.51,6416.0,87.8469,87.9422,87.8383,87.9075,6416.0
2019-06-28 13:20:00,101.56,101.57,101.53,101.57,6264.0,87.9508,87.9595,87.9249,87.9595,6264.0
2019-06-28 13:25:00,101.58,101.63,101.56,101.63,6651.0,87.9682,88.0115,87.9508,88.0115,6651.0
2019-06-28 13:30:00,101.63,101.63,101.56,101.56,3912.0,88.0115,88.0115,87.9508,87.9508,3912.0
2019-06-28 13:35:00,101.54,101.57,101.52,101.55,5229.0,87.9335,87.9595,87.9162,87.9422,5229.0
2019-06-28 13:40:00,101.55,101.55,101.48,101.48,4264.0,87.9422,87.9422,87.8816,87.8816,4264.0
2019-06-28 13:45:00,101.48,101.5,101.44,101.47,3520.0,87.8816,87.8989,87.8469,87.8729,3520.0
2019-06-28 13:50:00,101.48,101.49,101.42,101.42,4545.0,87.8816,87.8902,87.8296,87.8296,4545.0
2019-06-28 13:55:00,101.42,101.49,101.4,101.47,7528.0,87.8296,87.8902,87.8123,87.8729,7528.0
2019-06-28 14:00:00,101.48,101.54,101.46,101.54,4930.0,87.8816,87.9335,87.8642,87.9335,4930.0
2019-06-28 14:05:00,101.55,101.6,101.51,101.54,7354.0,87.9422,87.9855,87.9075,87.9335,7354.0
2019-06-28 14:10:00,101.54,101.6,101.54,101.59,10236.0,87.9335,87.9855,87.9335,87.9768,10236.0
2019-06-28 14:15:00,101.59,101.62,101.58,101.61,4175.0,87.9768,88.0028,87.9682,87.9941,4175.0
2019-06-28 14:20:00,101.61,101.66,101.61,101.63,7578.0,87.9941,88.0374,87.9941,88.0115,7578.0
2019-06-28 14:25:00,101.63,101.67,101.62,101.65,5744.0,88.0115,88.0461,88.0028,88.0288,5744.0
2019-06-28 14:30:00,101.66,101.67,101.53,101.56,6740.0,88.0374,88.0461,87.9249,87.9508,6740.0
2019-06-28 14:35:00,101.57,101.61,101.52,101.52,4794.0,87.9595,87.9941,87.9162,87.9162,4794.0
2019-06-28 14:40:00,101.55,101.6,101.55,101.56,8637.0,87.9422,87.9855,87.9422,87.9508,8637.0
2019-06-28 14:45:00,101.56,101.6,101.55,101.6,4312.0,87.9508,87.9855,87.9422,87.9855,4312.0
2019-06-28 14:50:00,101.61,101.62,101.54,101.56,9114.0,87.9941,88.0028,87.9335,87.9508,9114.0
2019-06-28 14:55:00,101.55,101.58,101.49,101.49,5322.0,87.9422,87.9682,87.8902,87.8902,5322.0
2019-06-28 15:00:00,101.5,101.57,101.49,101.56,6811.0,87.8989,87.9595,87.8902,87.9508,6811.0
2019-06-28 15:05:00,101.56,101.56,101.42,101.46,7678.0,87.9508,87.9508,87.8296,87.8642,7678.0
2019-06-28 15:10:00,101.45,101.5,101.42,101.5,7751.0,87.8556,87.8989,87.8296,87.8989,7751.0
2019-06-28 15:15:00,101.5,101.57,101.48,101.51,11127.0,87.8989,87.9595,87.8816,87.9075,11127.0
2019-06-28 15:20:00,101.51,101.51,101.44,101.45,11342.0,87.9075,87.9075,87.8469,87.8556,11342.0
2019-06-28 15:25:00,101.45,101.46,101.35,101.41,19336.0,87.8556,87.8642,87.769,87.8209,19336.0
2019-06-28 15:30:00,101.42,101.51,101.37,101.4,11673.0,87.8296,87.9075,87.7863,87.8123,11673.0
2019-06-28 15:35:00,101.41,101.46,101.29,101.36,13634.0,87.8209,87.8642,87.717,87.7776,13634.0
2019-06-28 15:40:00,101.37,101.46,101.34,101.43,40342.0,87.7863,87.8642,87.7603,87.8383,40342.0
2019-06-28 15:45:00,101.43,101.5,101.35,101.49,27191.0,87.8383,87.8989,87.769,87.8902,27191.0
2019-06-28 15:50:00,101.5,101.63,101.49,101.57,52647.0,87.8989,88.0115,87.8902,87.9595,52647.0
2019-06-28 15:55:00,101.57,101.74,101.56,101.63,101671.0,87.9595,88.1067,87.9508,88.0115,101671.0
2019-07-01 09:30:00,102.98,102.98,102.53,102.79,30022.0,89.1806,89.1806,88.7909,89.016,30022.0
2019-07-01 09:35:00,102.9,102.93,102.79,102.9,16890.0,89.1113,89.1373,89.016,89.1113,16890.0
2019-07-01 09:40:00,102.9,103.0,102.86,102.87,7652.0,89.1113,89.1979,89.0766,89.0853,7652.0
2019-07-01 09:45:00,102.79,102.88,102.59,102.65,6708.0,89.016,89.094,88.8428,88.8948,6708.0
2019-07-01 09:50:00,102.65,102.65,102.5,102.54,9653.0,88.8948,88.8948,88.7649,88.7995,9653.0
2019-07-01 09:55:00,102.54,102.59,102.44,102.51,8203.0,88.7995,88.8428,88.7129,88.7735,8203.0
2019-07-01 10:00:00,102.53,102.6,102.48,102.58,24701.0,88.7909,88.8515,88.7476,88.8342,24701.0
2019-07-01 10:05:00,102.59,102.66,102.52,102.54,28824.0,88.8428,88.9034,88.7822,88.7995,28824.0
2019-07-01 10:10:00,102.55,102.57,102.49,102.49,12112.0,88.8082,88.8255,88.7562,88.7562,12112.0
2019-07-01 10:15:00,102.52,102.62,102.51,102.55,8526.0,88.7822,88.8688,88.7735,88.8082,8526.0
2019-07-01 10:20:00,102.55,102.77,102.54,102.6,11612.0,88.8082,88.9987,88.7995,88.8515,11612.0
2019-07-01 10:25:00,102.58,102.63,102.5,102.5,8086.0,88.8342,88.8775,88.7649,88.7649,8086.0
2019-07-01 10:30:00,102.46,102.46,102.32,102.32,8302.0,88.7302,88.7302,88.609,88.609,8302.0
2019-07-01 10:35:00,102.32,102.36,102.27,102.27,13814.0,88.609,88.6436,88.5657,88.5657,13814.0
2019-07-01 10:40:00,102.29,102.34,102.23,102.24,11364.0,88.583,88.6263,88.5311,88.5397,11364.0
2019-07-01 10:45:00,102.25,102.29,102.18,102.18,8324.0,88.5484,88.583,88.4878,88.4878,8324.0
2019-07-01 10:50:00,102.16,102.2,102.13,102.15,9591.0,88.4704,88.5051,88.4445,88.4618,9591.0
2019-07-01 10:55:00,102.12,102.16,101.95,102.0,11025.0,88.4358,88.4704,88.2886,88.3319,11025.0
2019-07-01 11:00:00,102.02,102.05,101.98,102.03,11266.0,88.3492,88.3752,88.3146,88.3579,11266.0
2019-07-01 11:05:00,102.0,102.04,101.91,102.03,11930.0,88.3319,88.3665,88.2539,88.3579,11930.0
2019-07-01 11:10:00,102.03,102.12,102.01,102.06,19914.0,88.3579,88.4358,88.3405,88.3838,19914.0
2019-07-01 11:15:00,102.07,102.18,102.07,102.16,9875.0,88.3925,88.4878,88.3925,88.4704,9875.0
2019-07-01 11:20:00,102.17,102.18,101.99,102.02,6636.0,88.4791,88.4878,88.3232,88.3492,6636.0
2019-07-01 11:25:00,102.02,102.16,102.01,102.1,14539.0,88.3492,88.4704,88.3405,88.4185,14539.0
2019-07-01 11:30:00,102.11,102.22,102.09,102.17,14826.0,88.4271,88.5224,88.4098,88.4791,14826.0
2019-07-01 11:35:00,102.17,102.17,102.07,102.17,5650.0,88.4791,88.4791,88.3925,88.4791,5650.0
2019-07-01 11:40:00,102.17,102.17,102.11,102.13,6569.0,88.4791,88.4791,88.4271,88.4445,6569.0
2019-07-01 11:45:00,102.13,102.13,102.05,102.06,4200.0,88.4445,88.4445,88.3752,88.3838,4200.0
2019-07-01 11:50:00,102.05,102.12,102.05,102.1,6400.0,88.3752,88.4358,88.3752,88.4185,6400.0
2019-07-01 11:55:00,102.11,102.16,102.09,102.13,5612.0,88.4271,88.4704,88.4098,88.4445,5612.0
2019-07-01 12:00:00,102.15,102.16,102.13,102.13,4530.0,88.4618,88.4704,88.4445,88.4445,4530.0
2019-07-01 12:05:00,102.11,102.14,102.08,102.12,4803.0,88.4271,88.4531,88.4012,88.4358,4803.0
2019-07-01 12:10:00,102.12,102.15,102.11,102.13,4493.0,88.4358,88.4618,88.4271,88.4445,4493.0
2019-07-01 12:15:00,102.15,102.16,102.11,102.13,6250.0,88.4618,88.4704,88.4271,88.4445,6250.0
2019-07-01 12:20:00,102.14,102.14,102.07,102.12,3230.0,88.4531,88.4531,88.3925,88.4358,3230.0
2019-07-01 12:25:00,102.08,102.12,102.06,102.12,6160.0,88.4012,88.4358,88.3838,88.4358,6160.0
2019-07-01 12:30:00,102.12,102.12,102.02,102.04,5355.0,88.4358,88.4358,88.3492,88.3665,5355.0
2019-07-01 12:35:00,102.04,102.06,101.99,102.0,3624.0,88.3665,88.3838,88.3232,88.3319,3624.0
2019-07-01 12:40:00,101.99,102.02,101.95,102.02,8397.0,88.3232,88.3492,88.2886,88.3492,8397.0
2019-07-01 12:45:00,102.02,102.08,102.01,102.06,5800.0,88.3492,88.4012,88.3405,88.3838,5800.0
2019-07-01 12:50:00,102.06,102.08,101.98,101.98,7108.0,88.3838,88.4012,88.3146,88.3146,7108.0
2019-07-01 12:55:00,101.98,102.0,101.95,102.0,7573.0,88.3146,88.3319,88.2886,88.3319,7573.0
2019-07-01 13:00:00,102.02,102.03,101.96,101.98,4284.0,88.3492,88.3579,88.2972,88.3146,4284.0
2019-07-01 13:05:00,101.99,102.05,101.98,102.04,8205.0,88.3232,88.3752,88.3146,88.3665,8205.0
2019-07-01 13:10:00,102.05,102.07,101.95,102.02,13494.0,88.3752,88.3925,88.2886,88.3492,13494.0
2019-07-01 13:15:00,102.02,102.02,101.92,101.94,10578.0,88.3492,88.3492,88.2626,88.2799,10578.0
2019-07-01 13:20:00,101.95,102.06,101.93,102.06,6460.0,88.2886,88.3838,88.2713,88.3838,6460.0
2019-07-01 13:25:00,102.07,102.15,102.06,102.15,5120.0,88.3925,88.4618,88.3838,88.4618,5120.0
2019-07-01 13:30:00,102.15,102.16,102.08,102.16,7461.0,88.4618,88.4704,88.4012,88.4704,7461.0
2019-07-01 13:35:00,102.16,102.22,102.16,102.19,5300.0,88.4704,88.5224,88.4704,88.4964,5300.0
2019-07-01 13:40:00,102.2,102.23,102.17,102.21,5025.0,88.5051,88.5311,88.4791,88.5137,5025.0
2019-07-01 13:45:00,102.22,102.27,102.2,102.26,4000.0,88.5224,88.5657,88.5051,88.557,4000.0
2019-07-01 13:50:00,102.27,102.29,102.26,102.28,3738.0,88.5657,88.583,88.557,88.5744,3738.0
2019-07-01 13:55:00,102.28,102.34,102.28,102.34,6772.0,88.5744,88.6263,88.5744,88.6263,6772.0
2019-07-01 14:00:00,102.33,102.35,102.27,102.35,12064.0,88.6177,88.635,88.5657,88.635,12064.0
2019-07-01 14:05:00,102.35,102.36,102.3,102.33,13521.0,88.635,88.6436,88.5917,88.6177,13521.0
2019-07-01 14:10:00,102.33,102.36,102.28,102.36,9212.0,88.6177,88.6436,88.5744,88.6436,9212.0
2019-07-01 14:15:00,102.35,102.36,102.3,102.31,6950.0,88.635,88.6436,88.5917,88.6003,6950.0
2019-07-01 14:20:00,102.32,102.36,102.3,102.35,5958.0,88.609,88.6436,88.5917,88.635,5958.0
2019-07-01 14:25:00,102.35,102.36,102.31,102.34,6701.0,88.635,88.6436,88.6003,88.6263,6701.0
2019-07-01 14:30:00,102.35,102.42,102.33,102.41,8795.0,88.635,88.6956,88.6177,88.6869,8795.0
2019-07-01 14:35:00,102.41,102.41,102.39,102.39,5339.0,88.6869,88.6869,88.6696,88.6696,5339.0
2019-07-01 14:40:00,102.4,102.44,102.39,102.4,4590.0,88.6783,88.7129,88.6696,88.6783,4590.0
2019-07-01 14:45:00,102.4,102.42,102.38,102.41,6400.0,88.6783,88.6956,88.661,88.6869,6400.0
2019-07-01 14:50:00,102.42,102.42,102.4,102.41,3322.0,88.6956,88.6956,88.6783,88.6869,3322.0
2019-07-01 14:55:00,102.41,102.42,102.31,102.31,5427.0,88.6869,88.6956,88.6003,88.6003,5427.0
2019-07-01 15:00:00,102.31,102.43,102.31,102.43,5075.0,88.6003,88.7043,88.6003,88.7043,5075.0
2019-07-01 15:05:00,102.43,102.51,102.42,102.5,8278.0,88.7043,88.7735,88.6956,88.7649,8278.0
2019-07-01 15:10:00,102.52,102.67,102.52,102.67,9150.0,88.7822,88.9121,88.7822,88.9121,9150.0
2019-07-01 15:15:00,102.68,102.74,102.68,102.73,8980.0,88.9208,88.9727,88.9208,88.9641,8980.0
2019-07-01 15:20:00,102.74,102.79,102.74,102.78,11186.0,88.9727,89.016,88.9727,89.0074,11186.0
2019-07-01 15:25:00,102.78,102.82,102.75,102.76,12886.0,89.0074,89.042,88.9814,88.99,12886.0
2019-07-01 15:30:00,102.77,102.9,102.77,102.87,14025.0,88.9987,89.1113,88.9987,89.0853,14025.0
2019-07-01 15:35:00,102.87,102.94,102.85,102.94,17727.0,89.0853,89.1459,89.068,89.1459,17727.0
2019-07-01 15:40:00,102.95,103.02,102.95,103.01,13409.0,89.1546,89.2152,89.1546,89.2065,13409.0
2019-07-01 15:45:00,103.01,103.04,102.99,103.0,38275.0,89.2065,89.2325,89.1892,89.1979,38275.0
2019-07-01 15:50:00,102.99,103.04,102.86,102.98,37598.0,89.1892,89.2325,89.0766,89.1806,37598.0
2019-07-01 15:55:00,102.99,103.2,102.95,103.14,102873.0,89.1892,89.3711,89.1546,89.3191,102873.0
2019-07-02 09:30:00,102.96,103.23,102.89,103.04,19816.0,89.1632,89.3971,89.1026,89.2325,19816.0
2019-07-02 09:35:00,103.05,103.14,102.85,102.96,7448.0,89.2412,89.3191,89.068,89.1632,7448.0
2019-07-02 09:40:00,102.99,103.04,102.89,102.97,5338.0,89.1892,89.2325,89.1026,89.1719,5338.0
2019-07-02 09:45:00,102.92,103.0,102.81,103.0,9927.0,89.1286,89.1979,89.0333,89.1979,9927.0
2019-07-02 09:50:00,103.03,103.04,102.87,102.94,6442.0,89.2239,89.2325,89.0853,89.1459,6442.0
2019-07-02 09:55:00,102.95,103.09,102.95,103.03,15736.0,89.1546,89.2758,89.1546,89.2239,15736.0
2019-07-02 10:00:00,103.05,103.27,103.02,103.26,12055.0,89.2412,89.4317,89.2152,89.423,12055.0
2019-07-02 10:05:00,103.27,103.31,103.23,103.25,6994.0,89.4317,89.4663,89.3971,89.4144,6994.0
2019-07-02 10:10:00,103.23,103.38,103.1,103.34,14127.0,89.3971,89.527,89.2845,89.4923,14127.0
2019-07-02 10:15:00,103.36,103.38,103.23,103.25,8133.0,89.5096,89.527,89.3971,89.4144,8133.0
2019-07-02 10:20:00,103.25,103.3,103.17,103.17,5816.0,89.4144,89.4577,89.3451,89.3451,5816.0
2019-07-02 10:25:00,103.15,103.44,103.13,103.44,14515.0,89.3278,89.5789,89.3105,89.5789,14515.0
2019-07-02 10:30:00,103.44,103.54,103.44,103.54,5447.0,89.5789,89.6655,89.5789,89.6655,5447.0
2019-07-02 10:35:00,103.53,103.57,103.46,103.46,11835.0,89.6569,89.6915,89.5962,89.5962,11835.0
2019-07-02 10:40:00,103.46,103.51,103.34,103.34,9333.0,89.5962,89.6395,89.4923,89.4923,9333.0
2019-07-02 10:45:00,103.34,103.34,103.26,103.27,7138.0,89.4923,89.4923,89.423,89.4317,7138.0
2019-07-02 10:50:00,103.21,103.32,103.2,103.32,5832.0,89.3797,89.475,89.3711,89.475,5832.0
2019-07-02 10:55:00,103.31,103.31,103.11,103.16,9447.0,89.4663,89.4663,89.2931,89.3364,9447.0
2019-07-02 11:00:00,103.16,103.21,103.05,103.09,12463.0,89.3364,89.3797,89.2412,89.2758,12463.0
2019-07-02 11:05:00,103.08,103.14,103.02,103.02,5400.0,89.2672,89.3191,89.2152,89.2152,5400.0
2019-07-02 11:10:00,103.03,103.17,103.02,103.16,9471.0,89.2239,89.3451,89.2152,89.3364,9471.0
2019-07-02 11:15:00,103.16,103.2,103.14,103.15,9856.0,89.3364,89.3711,89.3191,89.3278,9856.0
2019-07-02 11:20:00,103.15,103.15,102.97,103.01,5719.0,89.3278,89.3278,89.1719,89.2065,5719.0
2019-07-02 11:25:00,103.04,103.08,103.01,103.06,6461.0,89.2325,89.2672,89.2065,89.2498,6461.0
2019-07-02 11:30:00,103.03,103.1,102.97,102.97,4379.0,89.2239,89.2845,89.1719,89.1719,4379.0
2019-07-02 11:35:00,102.97,103.01,102.92,102.93,6730.0,89.1719,89.2065,89.1286,89.1373,6730.0
2019-07-02 11:40:00,102.9,102.99,102.86,102.91,8693.0,89.1113,89.1892,89.0766,89.1199,8693.0
2019-07-02 11:45:00,102.9,103.01,102.87,103.0,5269.0,89.1113,89.2065,89.0853,89.1979,5269.0
2019-07-02 11:50:00,103.01,103.09,102.98,103.03,3480.0,89.2065,89.2758,89.1806,89.2239,3480.0
2019-07-02 11:55:00,103.05,103.07,103.01,103.01,2606.0,89.2412,89.2585,89.2065,89.2065,2606.0
2019-07-02 12:00:00,103.02,103.05,102.94,103.0,6492.0,89.2152,89.2412,89.1459,89.1979,6492.0
2019-07-02 12:05:00,103.03,103.11,103.03,103.08,2311.0,89.2239,89.2931,89.2239,89.2672,2311.0
2019-07-02 12:10:00,103.08,103.09,103.03,103.03,3942.0,89.2672,89.2758,89.2239,89.2239,3942.0
2019-07-02 12:15:00,103.03,103.15,103.03,103.15,2416.0,89.2239,89.3278,89.2239,89.3278,2416.0
2019-07-02 12:20:00,103.15,103.15,102.95,103.0,6603.0,89.3278,89.3278,89.1546,89.1979,6603.0
2019-07-02 12:25:00,102.99,102.99,102.74,102.81,6674.0,89.1892,89.1892,88.9727,89.0333,6674.0
2019-07-02 12:30:00,102.84,102.84,102.61,102.64,6563.0,89.0593,89.0593,88.8601,88.8861,6563.0
2019-07-02 12:35:00,102.63,102.72,102.6,102.68,10186.0,88.8775,88.9554,88.8515,88.9208,10186.0
2019-07-02 12:40:00,102.67,102.68,102.61,102.65,3245.0,88.9121,88.9208,88.8601,88.8948,3245.0
2019-07-02 12:45:00,102.69,102.69,102.64,102.67,3870.0,88.9294,88.9294,88.8861,88.9121,3870.0
2019-07-02 12:50:00,102.67,102.72,102.65,102.68,4634.0,88.9121,88.9554,88.8948,88.9208,4634.0
2019-07-02 12:55:00,102.65,102.72,102.62,102.71,2566.0,88.8948,88.9554,88.8688,88.9467,2566.0
2019-07-02 13:00:00,102.67,102.72,102.62,102.71,3983.0,88.9121,88.9554,88.8688,88.9467,3983.0
2019-07-02 13:05:00,102.7,102.76,102.7,102.75,2368.0,88.9381,88.99,88.9381,88.9814,2368.0
2019-07-02 13:10:00,102.81,102.85,102.79,102.83,4243.0,89.0333,89.068,89.016,89.0507,4243.0
2019-07-02 13:15:00,102.83,102.9,102.79,102.9,3107.0,89.0507,89.1113,89.016,89.1113,3107.0
2019-07-02 13:20:00,102.9,102.95,102.87,102.93,4700.0,89.1113,89.1546,89.0853,89.1373,4700.0
2019-07-02 13:25:00,102.93,102.95,102.92,102.94,2676.0,89.1373,89.1546,89.1286,89.1459,2676.0
2019-07-02 13:30:00,102.95,103.02,102.9,102.97,9702.0,89.1546,89.2152,89.1113,89.1719,9702.0
2019-07-02 13:35:00,102.98,103.01,102.95,103.0,4102.0,89.1806,89.2065,89.1546,89.1979,4102.0
2019-07-02 13:40:00,102.99,102.99,102.94,102.95,3700.0,89.1892,89.1892,89.1459,89.1546,3700.0
2019-07-02 13:45:00,102.92,103.01,102.91,103.0,33372.0,89.1286,89.2065,89.1199,89.1979,33372.0
2019-07-02 13:50:00,103.03,103.03,102.96,102.98,12788.0,89.2239,89.2239,89.1632,89.1806,12788.0
2019-07-02 13:55:00,102.98,103.03,102.98,103.02,9274.0,89.1806,89.2239,89.1806,89.2152,9274.0
2019-07-02 14:00:00,103.02,103.03,102.97,103.02,4477.0,89.2152,89.2239,89.1719,89.2152,4477.0
2019-07-02 14:05:00,103.03,103.12,103.01,103.12,8410.0,89.2239,89.3018,89.2065,89.3018,8410.0
2019-07-02 14:10:00,103.11,103.15,103.06,103.07,3602.0,89.2931,89.3278,89.2498,89.2585,3602.0
2019-07-02 14:15:00,103.06,103.07,103.01,103.04,2978.0,89.2498,89.2585,89.2065,89.2325,2978.0
2019-07-02 14:20:00,103.02,103.13,102.97,103.13,7274.0,89.2152,89.3105,89.1719,89.3105,7274.0
2019-07-02 14:25:00,103.14,103.23,103.14,103.23,5393.0,89.3191,89.3971,89.3191,89.3971,5393.0
2019-07-02 14:30:00,103.23,103.33,103.23,103.3,5292.0,89.3971,89.4837,89.3971,89.4577,5292.0
2019-07-02 14:35:00,103.31,103.31,103.21,103.22,5044.0,89.4663,89.4663,89.3797,89.3884,5044.0
2019-07-02 14:40:00,103.23,103.23,103.16,103.17,4313.0,89.3971,89.3971,89.3364,89.3451,4313.0
2019-07-02 14:45:00,103.16,103.17,103.06,103.06,2437.0,89.3364,89.3451,89.2498,89.2498,2437.0
2019-07-02 14:50:00,103.06,103.06,102.81,102.83,9836.0,89.2498,89.2498,89.0333,89.0507,9836.0
2019-07-02 14:55:00,102.83,102.89,102.74,102.8,7616.0,89.0507,89.1026,88.9727,89.0247,7616.0
2019-07-02 15:00:00,102.81,102.89,102.75,102.84,7822.0,89.0333,89.1026,88.9814,89.0593,7822.0
2019-07-02 15:05:00,102.88,102.88,102.79,102.86,5849.0,89.094,89.094,89.016,89.0766,5849.0
2019-07-02 15:10:00,102.87,102.96,102.72,102.78,12222.0,89.0853,89.1632,88.9554,89.0074,12222.0
2019-07-02 15:15:00,102.79,102.82,102.72,102.73,6255.0,89.016,89.042,88.9554,88.9641,6255.0
2019-07-02 15:20:00,102.74,102.77,102.69,102.71,6185.0,88.9727,88.9987,88.9294,88.9467,6185.0
2019-07-02 15:25:00,102.73,102.79,102.72,102.75,6863.0,88.9641,89.016,88.9554,88.9814,6863.0
2019-07-02 15:30:00,102.74,102.83,102.74,102.83,8402.0,88.9727,89.0507,88.9727,89.0507,8402.0
2019-07-02 15:35:00,102.82,102.93,102.8,102.89,11524.0,89.042,89.1373,89.0247,89.1026,11524.0
2019-07-02 15:40:00,102.9,102.91,102.81,102.83,12355.0,89.1113,89.1199,89.0333,89.0507,12355.0
2019-07-02 15:45:00,102.82,102.92,102.82,102.88,11732.0,89.042,89.1286,89.042,89.094,11732.0
2019-07-02 15:50:00,102.88,103.0,102.84,102.99,20372.0,89.094,89.1979,89.0593,89.1892,20372.0
2019-07-02 15:55:00,103.01,103.26,103.01,103.26,107378.0,89.2065,89.423,89.2065,89.423,107378.0
2019-07-03 09:30:00,103.27,103.86,103.27,103.82,25390.0,89.4317,89.9426,89.4317,89.908,25390.0
2019-07-03 09:35:00,103.76,103.99,103.67,103.92,12417.0,89.856,90.0552,89.7781,89.9946,12417.0
2019-07-03 09:40:00,103.96,104.14,103.87,104.1,18458.0,90.0292,90.1851,89.9513,90.1505,18458.0
2019-07-03 09:45:00,104.1,104.42,104.1,104.39,14076.0,90.1505,90.4276,90.1505,90.4016,14076.0
2019-07-03 09:50:00,104.35,104.38,104.11,104.14,12589.0,90.367,90.393,90.1591,90.1851,12589.0
2019-07-03 09:55:00,104.16,104.25,104.11,104.25,8701.0,90.2024,90.2804,90.1591,90.2804,8701.0
2019-07-03 10:00:00,104.25,104.34,104.18,104.32,9520.0,90.2804,90.3583,90.2198,90.341,9520.0
2019-07-03 10:05:00,104.32,107.43,104.29,104.39,63302.0,90.341,93.0343,90.315,90.4016,63302.0
2019-07-03 10:10:00,104.39,104.47,104.33,104.43,26787.0,90.4016,90.4709,90.3497,90.4363,26787.0
2019-07-03 10:15:00,104.44,104.62,104.4,104.49,21822.0,90.4449,90.6008,90.4103,90.4882,21822.0
2019-07-03 10:20:00,104.48,104.59,104.33,104.57,41290.0,90.4796,90.5748,90.3497,90.5575,41290.0
2019-07-03 10:25:00,104.57,104.57,104.41,104.41,17146.0,90.5575,90.5575,90.4189,90.4189,17146.0
2019-07-03 10:30:00,104.4,104.57,104.39,104.56,13682.0,90.4103,90.5575,90.4016,90.5488,13682.0
2019-07-03 10:35:00,104.57,104.61,104.48,104.55,9223.0,90.5575,90.5921,90.4796,90.5402,9223.0
2019-07-03 10:40:00,104.53,104.55,104.49,104.5,9540.0,90.5229,90.5402,90.4882,90.4969,9540.0
2019-07-03 10:45:00,104.48,104.57,104.32,104.54,37546.0,90.4796,90.5575,90.341,90.5315,37546.0
2019-07-03 10:50:00,104.55,104.58,104.51,104.52,19981.0,90.5402,90.5662,90.5055,90.5142,19981.0
2019-07-03 10:55:00,104.51,104.62,104.5,104.58,12685.0,90.5055,90.6008,90.4969,90.5662,12685.0
2019-07-03 11:00:00,104.6,104.6,104.49,104.49,14937.0,90.5835,90.5835,90.4882,90.4882,14937.0
2019-07-03 11:05:00,104.49,104.56,104.48,104.54,9353.0,90.4882,90.5488,90.4796,90.5315,9353.0
2019-07-03 11:10:00,104.53,104.53,104.31,104.41,25844.0,90.5229,90.5229,90.3323,90.4189,25844.0
2019-07-03 11:15:00,104.43,104.48,104.4,104.45,6124.0,90.4363,90.4796,90.4103,90.4536,6124.0
2019-07-03 11:20:00,104.48,104.57,104.46,104.57,9782.0,90.4796,90.5575,90.4622,90.5575,9782.0
2019-07-03 11:25:00,104.58,104.69,104.57,104.66,13013.0,90.5662,90.6614,90.5575,90.6354,13013.0
2019-07-03 11:30:00,104.66,104.81,104.66,104.8,12299.0,90.6354,90.7653,90.6354,90.7567,12299.0
2019-07-03 11:35:00,104.79,104.86,104.76,104.86,6420.0,90.748,90.8086,90.722,90.8086,6420.0
2019-07-03 11:40:00,104.86,104.92,104.85,104.88,9179.0,90.8086,90.8606,90.8,90.826,9179.0
2019-07-03 11:45:00,104.88,104.88,104.81,104.85,7003.0,90.826,90.826,90.7653,90.8,7003.0
2019-07-03 11:50:00,104.86,104.88,104.79,104.86,6969.0,90.8086,90.826,90.748,90.8086,6969.0
2019-07-03 11:55:00,104.85,104.9,104.84,104.87,9301.0,90.8,90.8433,90.7913,90.8173,9301.0
2019-07-03 12:00:00,104.87,104.88,104.72,104.75,16620.0,90.8173,90.826,90.6874,90.7134,16620.0
2019-07-03 12:05:00,104.75,104.8,104.71,104.8,6635.0,90.7134,90.7567,90.6787,90.7567,6635.0
2019-07-03 12:10:00,104.81,104.88,104.81,104.81,9931.0,90.7653,90.826,90.7653,90.7653,9931.0
2019-07-03 12:15:00,104.82,104.84,104.79,104.82,8775.0,90.774,90.7913,90.748,90.774,8775.0
2019-07-03 12:20:00,104.83,104.83,104.68,104.75,9848.0,90.7827,90.7827,90.6528,90.7134,9848.0
2019-07-03 12:25:00,104.78,104.81,104.77,104.81,5776.0,90.7394,90.7653,90.7307,90.7653,5776.0
2019-07-03 12:30:00,104.81,104.85,104.76,104.76,6352.0,90.7653,90.8,90.722,90.722,6352.0
2019-07-03 12:35:00,104.76,104.76,104.56,104.6,15926.0,90.722,90.722,90.5488,90.5835,15926.0
2019-07-03 12:40:00,104.6,104.6,104.48,104.48,10530.0,90.5835,90.5835,90.4796,90.4796,10530.0
2019-07-03 12:45:00,104.47,104.47,104.4,104.44,19400.0,90.4709,90.4709,90.4103,90.4449,19400.0
2019-07-03 12:50:00,104.45,104.51,104.41,104.41,27105.0,90.4536,90.5055,90.4189,90.4189,27105.0
2019-07-03 12:55:00,104.42,104.66,104.4,104.63,54220.0,90.4276,90.6354,90.4103,90.6095,54220.0
2019-07-05 09:30:00,104.63,104.69,104.33,104.39,24823.0,90.6095,90.6614,90.3497,90.4016,24823.0
2019-07-05 09:35:00,104.39,104.39,103.73,103.75,14135.0,90.4016,90.4016,89.8301,89.8474,14135.0
2019-07-05 09:40:00,103.81,103.83,103.56,103.76,19505.0,89.8993,89.9167,89.6828,89.856,19505.0
2019-07-05 09:45:00,103.74,103.8,103.67,103.67,7823.0,89.8387,89.8907,89.7781,89.7781,7823.0
2019-07-05 09:50:00,103.65,103.73,103.59,103.63,11628.0,89.7608,89.8301,89.7088,89.7435,11628.0
2019-07-05 09:55:00,103.64,103.75,103.62,103.72,12216.0,89.7521,89.8474,89.7348,89.8214,12216.0
2019-07-05 10:00:00,103.75,103.76,103.6,103.76,9435.0,89.8474,89.856,89.7175,89.856,9435.0
2019-07-05 10:05:00,103.76,103.88,103.72,103.86,11653.0,89.856,89.96,89.8214,89.9426,11653.0
2019-07-05 10:10:00,103.84,103.84,103.73,103.78,7711.0,89.9253,89.9253,89.8301,89.8734,7711.0
2019-07-05 10:15:00,103.77,103.82,103.66,103.82,8800.0,89.8647,89.908,89.7694,89.908,8800.0
2019-07-05 10:20:00,103.82,103.83,103.74,103.78,5580.0,89.908,89.9167,89.8387,89.8734,5580.0
2019-07-05 10:25:00,103.76,103.9,103.75,103.84,5488.0,89.856,89.9773,89.8474,89.9253,5488.0
2019-07-05 10:30:00,103.86,103.94,103.85,103.85,3201.0,89.9426,90.0119,89.934,89.934,3201.0
2019-07-05 10:35:00,103.84,103.87,103.82,103.85,6701.0,89.9253,89.9513,89.908,89.934,6701.0
2019-07-05 10:40:00,103.84,103.84,103.72,103.73,10948.0,89.9253,89.9253,89.8214,89.8301,10948.0
2019-07-05 10:45:00,103.74,103.94,103.72,103.91,7234.0,89.8387,90.0119,89.8214,89.9859,7234.0
2019-07-05 10:50:00,103.91,104.06,103.89,104.03,5250.0,89.9859,90.1158,89.9686,90.0899,5250.0
2019-07-05 10:55:00,104.05,104.06,103.95,104.06,5619.0,90.1072,90.1158,90.0206,90.1158,5619.0
2019-07-05 11:00:00,104.06,104.08,103.98,104.08,5440.0,90.1158,90.1332,90.0466,90.1332,5440.0
2019-07-05 11:05:00,104.1,104.18,104.08,104.18,4755.0,90.1505,90.2198,90.1332,90.2198,4755.0
2019-07-05 11:10:00,104.21,104.38,104.18,104.35,5095.0,90.2457,90.393,90.2198,90.367,5095.0
2019-07-05 11:15:00,104.35,104.42,104.34,104.38,5000.0,90.367,90.4276,90.3583,90.393,5000.0
2019-07-05 11:20:00,104.38,104.38,104.16,104.17,5738.0,90.393,90.393,90.2024,90.2111,5738.0
2019-07-05 11:25:00,104.18,104.28,104.18,104.28,4118.0,90.2198,90.3064,90.2198,90.3064,4118.0
2019-07-05 11:30:00,104.26,104.29,104.22,104.24,7000.0,90.289,90.315,90.2544,90.2717,7000.0
2019-07-05 11:35:00,104.24,104.28,104.16,104.27,4500.0,90.2717,90.3064,90.2024,90.2977,4500.0
2019-07-05 11:40:00,104.27,104.27,104.05,104.05,5000.0,90.2977,90.2977,90.1072,90.1072,5000.0
2019-07-05 11:45:00,104.05,104.2,104.05,104.17,7037.0,90.1072,90.2371,90.1072,90.2111,7037.0
2019-07-05 11:50:00,104.16,104.26,104.15,104.23,4775.0,90.2024,90.289,90.1938,90.2631,4775.0
2019-07-05 11:55:00,104.23,104.31,104.22,104.31,2800.0,90.2631,90.3323,90.2544,90.3323,2800.0
2019-07-05 12:00:00,104.31,104.33,104.22,104.22,3220.0,90.3323,90.3497,90.2544,90.2544,3220.0
2019-07-05 12:05:00,104.2,104.24,104.18,104.18,3900.0,90.2371,90.2717,90.2198,90.2198,3900.0
2019-07-05 12:10:00,104.19,104.26,104.19,104.24,3125.0,90.2284,90.289,90.2284,90.2717,3125.0
2019-07-05 12:15:00,104.25,104.36,104.23,104.36,4708.0,90.2804,90.3756,90.2631,90.3756,4708.0
2019-07-05 12:20:00,104.36,104.36,104.27,104.32,4052.0,90.3756,90.3756,90.2977,90.341,4052.0
2019-07-05 12:25:00,104.32,104.33,104.27,104.32,3400.0,90.341,90.3497,90.2977,90.341,3400.0
2019-07-05 12:30:00,104.33,104.33,104.28,104.32,2998.0,90.3497,90.3497,90.3064,90.341,2998.0
2019-07-05 12:35:00,104.33,104.46,104.31,104.44,7770.0,90.3497,90.4622,90.3323,90.4449,7770.0
2019-07-05 12:40:00,104.44,104.46,104.41,104.44,3500.0,90.4449,90.4622,90.4189,90.4449,3500.0
2019-07-05 12:45:00,104.45,104.46,104.41,104.42,2725.0,90.4536,90.4622,90.4189,90.4276,2725.0
2019-07-05 12:50:00,104.42,104.45,104.39,104.44,2600.0,90.4276,90.4536,90.4016,90.4449,2600.0
2019-07-05 12:55:00,104.42,104.43,104.37,104.43,3854.0,90.4276,90.4363,90.3843,90.4363,3854.0
2019-07-05 13:00:00,104.43,104.45,104.27,104.3,27961.0,90.4363,90.4536,90.2977,90.3237,27961.0
2019-07-05 13:05:00,104.3,104.41,104.3,104.41,4768.0,90.3237,90.4189,90.3237,90.4189,4768.0
2019-07-05 13:10:00,104.4,104.4,104.31,104.32,3724.0,90.4103,90.4103,90.3323,90.341,3724.0
2019-07-05 13:15:00,104.31,104.35,104.29,104.32,2708.0,90.3323,90.367,90.315,90.341,2708.0
2019-07-05 13:20:00,104.32,104.41,104.3,104.38,9462.0,90.341,90.4189,90.3237,90.393,9462.0
2019-07-05 13:25:00,104.39,104.41,104.37,104.39,3736.0,90.4016,90.4189,90.3843,90.4016,3736.0
2019-07-05 13:30:00,104.4,104.41,104.35,104.36,4451.0,90.4103,90.4189,90.367,90.3756,4451.0
2019-07-05 13:35:00,104.36,104.39,104.3,104.39,13087.0,90.3756,90.4016,90.3237,90.4016,13087.0
2019-07-05 13:40:00,104.39,104.44,104.36,104.4,4104.0,90.4016,90.4449,90.3756,90.4103,4104.0
2019-07-05 13:45:00,104.41,104.44,104.37,104.4,3626.0,90.4189,90.4449,90.3843,90.4103,3626.0
2019-07-05 13:50:00,104.4,104.4,104.31,104.31,2740.0,90.4103,90.4103,90.3323,90.3323,2740.0
2019-07-05 13:55:00,104.31,104.33,104.28,104.3,2381.0,90.3323,90.3497,90.3064,90.3237,2381.0
2019-07-05 14:00:00,104.3,104.39,104.3,104.37,6147.0,90.3237,90.4016,90.3237,90.3843,6147.0
2019-07-05 14:05:00,104.38,104.44,104.33,104.36,7171.0,90.393,90.4449,90.3497,90.3756,7171.0
2019-07-05 14:10:00,104.35,104.39,104.34,104.35,3639.0,90.367,90.4016,90.3583,90.367,3639.0
2019-07-05 14:15:00,104.35,104.39,104.33,104.33,4159.0,90.367,90.4016,90.3497,90.3497,4159.0
2019-07-05 14:20:00,104.32,104.36,104.3,104.34,7616.0,90.341,90.3756,90.3237,90.3583,7616.0
2019-07-05 14:25:00,104.33,104.34,104.3,104.34,2400.0,90.3497,90.3583,90.3237,90.3583,2400.0
2019-07-05 14:30:00,104.36,104.48,104.36,104.47,4242.0,90.3756,90.4796,90.3756,90.4709,4242.0
2019-07-05 14:35:00,104.51,104.6,104.49,104.57,6299.0,90.5055,90.5835,90.4882,90.5575,6299.0
2019-07-05 14:40:00,104.57,104.57,104.49,104.53,3302.0,90.5575,90.5575,90.4882,90.5229,3302.0
2019-07-05 14:45:00,104.54,104.54,104.48,104.53,2533.0,90.5315,90.5315,90.4796,90.5229,2533.0
2019-07-05 14:50:00,104.53,104.54,104.49,104.5,3854.0,90.5229,90.5315,90.4882,90.4969,3854.0
2019-07-05 14:55:00,104.51,104.52,104.48,104.5,2936.0,90.5055,90.5142,90.4796,90.4969,2936.0
2019-07-05 15:00:00,104.5,104.52,104.46,104.46,2900.0,90.4969,90.5142,90.4622,90.4622,2900.0
2019-07-05 15:05:00,104.45,104.46,104.42,104.46,3921.0,90.4536,90.4622,90.4276,90.4622,3921.0
2019-07-05 15:10:00,104.47,104.48,104.33,104.4,8065.0,90.4709,90.4796,90.3497,90.4103,8065.0
2019-07-05 15:15:00,104.44,104.44,104.38,104.42,3834.0,90.4449,90.4449,90.393,90.4276,3834.0
2019-07-05 15:20:00,104.42,104.51,104.41,104.51,9142.0,90.4276,90.5055,90.4189,90.5055,9142.0
2019-07-05 15:25:00,104.52,104.55,104.48,104.54,8099.0,90.5142,90.5402,90.4796,90.5315,8099.0
2019-07-05 15:30:00,104.56,104.59,104.41,104.41,8012.0,90.5488,90.5748,90.4189,90.4189,8012.0
2019-07-05 15:35:00,104.41,104.46,104.32,104.32,6833.0,90.4189,90.4622,90.341,90.341,6833.0
2019-07-05 15:40:00,104.31,104.32,104.23,104.23,5021.0,90.3323,90.341,90.2631,90.2631,5021.0
2019-07-05 15:45:00,104.23,104.27,104.22,104.26,10359.0,90.2631,90.2977,90.2544,90.289,10359.0
2019-07-05 15:50:00,104.23,104.23,104.1,104.17,17392.0,90.2631,90.2631,90.1505,90.2111,17392.0
2019-07-05 15:55:00,104.15,104.53,104.13,104.51,103288.0,90.1938,90.5229,90.1765,90.5055,103288.0
2019-07-08 09:30:00,104.32,104.52,104.18,104.28,15978.0,90.341,90.5142,90.2198,90.3064,15978.0
2019-07-08 09:35:00,104.33,104.48,104.26,104.41,7681.0,90.3497,90.4796,90.289,90.4189,7681.0
2019-07-08 09:40:00,104.48,104.63,104.48,104.51,5211.0,90.4796,90.6095,90.4796,90.5055,5211.0
2019-07-08 09:45:00,104.51,104.57,104.47,104.52,3025.0,90.5055,90.5575,90.4709,90.5142,3025.0
2019-07-08 09:50:00,104.51,104.67,104.51,104.55,4186.0,90.5055,90.6441,90.5055,90.5402,4186.0
2019-07-08 09:55:00,104.5,104.6,104.43,104.43,10220.0,90.4969,90.5835,90.4363,90.4363,10220.0
2019-07-08 10:00:00,104.46,104.55,104.45,104.51,6669.0,90.4622,90.5402,90.4536,90.5055,6669.0
2019-07-08 10:05:00,104.53,104.62,104.48,104.56,4400.0,90.5229,90.6008,90.4796,90.5488,4400.0
2019-07-08 10:10:00,104.54,104.57,104.47,104.57,7703.0,90.5315,90.5575,90.4709,90.5575,7703.0
2019-07-08 10:15:00,104.57,104.63,104.54,104.58,4300.0,90.5575,90.6095,90.5315,90.5662,4300.0
2019-07-08 10:20:00,104.58,104.61,104.52,104.58,3500.0,90.5662,90.5921,90.5142,90.5662,3500.0
2019-07-08 10:25:00,104.57,104.63,104.56,104.62,4311.0,90.5575,90.6095,90.5488,90.6008,4311.0
2019-07-08 10:30:00,104.61,104.64,104.58,104.6,3600.0,90.5921,90.6181,90.5662,90.5835,3600.0
2019-07-08 10:35:00,104.59,104.6,104.55,104.6,3864.0,90.5748,90.5835,90.5402,90.5835,3864.0
2019-07-08 10:40:00,104.6,104.63,104.55,104.59,5712.0,90.5835,90.6095,90.5402,90.5748,5712.0
2019-07-08 10:45:00,104.59,104.64,104.55,104.6,11537.0,90.5748,90.6181,90.5402,90.5835,11537.0
2019-07-08 10:50:00,104.59,104.64,104.45,104.45,6833.0,90.5748,90.6181,90.4536,90.4536,6833.0
2019-07-08 10:55:00,104.44,104.58,104.41,104.57,11161.0,90.4449,90.5662,90.4189,90.5575,11161.0
2019-07-08 11:00:00,104.57,104.61,104.51,104.6,9670.0,90.5575,90.5921,90.5055,90.5835,9670.0
2019-07-08 11:05:00,104.61,104.61,104.55,104.56,4100.0,90.5921,90.5921,90.5402,90.5488,4100.0
2019-07-08 11:10:00,104.52,104.56,104.46,104.53,5850.0,90.5142,90.5488,90.4622,90.5229,5850.0
2019-07-08 11:15:00,104.54,104.55,104.5,104.5,2100.0,90.5315,90.5402,90.4969,90.4969,2100.0
2019-07-08 11:20:00,104.55,104.57,104.53,104.55,2700.0,90.5402,90.5575,90.5229,90.5402,2700.0
2019-07-08 11:25:00,104.52,104.53,104.47,104.47,7930.0,90.5142,90.5229,90.4709,90.4709,7930.0
2019-07-08 11:30:00,104.49,104.5,104.46,104.48,5104.0,90.4882,90.4969,90.4622,90.4796,5104.0
2019-07-08 11:35:00,104.5,104.53,104.47,104.48,3000.0,90.4969,90.5229,90.4709,90.4796,3000.0
2019-07-08 11:40:00,104.47,104.5,104.43,104.49,7319.0,90.4709,90.4969,90.4363,90.4882,7319.0
2019-07-08 11:45:00,104.46,104.54,104.46,104.54,2300.0,90.4622,90.5315,90.4622,90.5315,2300.0
2019-07-08 11:50:00,104.55,104.57,104.5,104.5,7368.0,90.5402,90.5575,90.4969,90.4969,7368.0
2019-07-08 11:55:00,104.49,104.5,104.44,104.45,10140.0,90.4882,90.4969,90.4449,90.4536,10140.0
2019-07-08 12:00:00,104.45,104.48,104.37,104.37,6900.0,90.4536,90.4796,90.3843,90.3843,6900.0
2019-07-08 12:05:00,104.37,104.37,104.27,104.29,7921.0,90.3843,90.3843,90.2977,90.315,7921.0
2019-07-08 12:10:00,104.28,104.29,104.24,104.29,3982.0,90.3064,90.315,90.2717,90.315,3982.0
2019-07-08 12:15:00,104.3,104.32,104.29,104.31,4109.0,90.3237,90.341,90.315,90.3323,4109.0
2019-07-08 12:20:00,104.33,104.35,104.27,104.27,5561.0,90.3497,90.367,90.2977,90.2977,5561.0
2019-07-08 12:25:00,104.27,104.3,104.21,104.28,15691.0,90.2977,90.3237,90.2457,90.3064,15691.0
2019-07-08 12:30:00,104.29,104.33,104.18,104.26,15529.0,90.315,90.3497,90.2198,90.289,15529.0
2019-07-08 12:35:00,104.25,104.29,104.22,104.26,7400.0,90.2804,90.315,90.2544,90.289,7400.0
2019-07-08 12:40:00,104.25,104.26,104.17,104.22,5756.0,90.2804,90.289,90.2111,90.2544,5756.0
2019-07-08 12:45:00,104.22,104.25,104.2,104.21,7578.0,90.2544,90.2804,90.2371,90.2457,7578.0
2019-07-08 12:50:00,104.2,104.25,104.2,104.22,9200.0,90.2371,90.2804,90.2371,90.2544,9200.0
2019-07-08 12:55:00,104.24,104.27,104.2,104.27,6248.0,90.2717,90.2977,90.2371,90.2977,6248.0
2019-07-08 13:00:00,104.27,104.32,104.26,104.29,7356.0,90.2977,90.341,90.289,90.315,7356.0
2019-07-08 13:05:00,104.29,104.32,104.27,104.3,6178.0,90.315,90.341,90.2977,90.3237,6178.0
2019-07-08 13:10:00,104.29,104.29,104.2,104.22,7515.0,90.315,90.315,90.2371,90.2544,7515.0
2019-07-08 13:15:00,104.22,104.29,104.22,104.26,2216.0,90.2544,90.315,90.2544,90.289,2216.0
2019-07-08 13:20:00,104.26,104.31,104.23,104.26,8116.0,90.289,90.3323,90.2631,90.289,8116.0
2019-07-08 13:25:00,104.26,104.28,104.23,104.25,3847.0,90.289,90.3064,90.2631,90.2804,3847.0
2019-07-08 13:30:00,104.26,104.28,104.25,104.26,2930.0,90.289,90.3064,90.2804,90.289,2930.0
2019-07-08 13:35:00,104.29,104.39,104.29,104.38,1400.0,90.315,90.4016,90.315,90.393,1400.0
2019-07-08 13:40:00,104.38,104.38,104.28,104.31,6337.0,90.393,90.393,90.3064,90.3323,6337.0
2019-07-08 13:45:00,104.3,104.31,104.24,104.28,8246.0,90.3237,90.3323,90.2717,90.3064,8246.0
2019-07-08 13:50:00,104.3,104.3,104.22,104.22,7103.0,90.3237,90.3237,90.2544,90.2544,7103.0
2019-07-08 13:55:00,104.24,104.27,104.2,104.25,8319.0,90.2717,90.2977,90.2371,90.2804,8319.0
2019-07-08 14:00:00,104.25,104.28,104.24,104.24,5712.0,90.2804,90.3064,90.2717,90.2717,5712.0
2019-07-08 14:05:00,104.26,104.27,104.16,104.27,17817.0,90.289,90.2977,90.2024,90.2977,17817.0
2019-07-08 14:10:00,104.26,104.29,104.18,104.19,5769.0,90.289,90.315,90.2198,90.2284,5769.0
2019-07-08 14:15:00,104.17,104.18,104.15,104.17,3642.0,90.2111,90.2198,90.1938,90.2111,3642.0
2019-07-08 14:20:00,104.18,104.21,104.1,104.13,4700.0,90.2198,90.2457,90.1505,90.1765,4700.0
2019-07-08 14:25:00,104.13,104.16,104.08,104.12,6251.0,90.1765,90.2024,90.1332,90.1678,6251.0
2019-07-08 14:30:00,104.15,104.24,104.14,104.23,6058.0,90.1938,90.2717,90.1851,90.2631,6058.0
2019-07-08 14:35:00,104.24,104.24,104.05,104.07,10004.0,90.2717,90.2717,90.1072,90.1245,10004.0
2019-07-08 14:40:00,104.07,104.09,104.03,104.07,6714.0,90.1245,90.1418,90.0899,90.1245,6714.0
2019-07-08 14:45:00,104.05,104.13,104.05,104.13,14007.0,90.1072,90.1765,90.1072,90.1765,14007.0
2019-07-08 14:50:00,104.14,104.16,104.08,104.09,9604.0,90.1851,90.2024,90.1332,90.1418,9604.0
2019-07-08 14:55:00,104.1,104.14,104.1,104.13,2112.0,90.1505,90.1851,90.1505,90.1765,2112.0
2019-07-08 15:00:00,104.14,104.2,104.11,104.11,4000.0,90.1851,90.2371,90.1591,90.1591,4000.0
2019-07-08 15:05:00,104.1,104.14,104.08,104.14,4493.0,90.1505,90.1851,90.1332,90.1851,4493.0
2019-07-08 15:10:00,104.14,104.29,104.13,104.28,7601.0,90.1851,90.315,90.1765,90.3064,7601.0
2019-07-08 15:15:00,104.29,104.37,104.29,104.32,9416.0,90.315,90.3843,90.315,90.341,9416.0
2019-07-08 15:20:00,104.33,104.33,104.26,104.3,18719.0,90.3497,90.3497,90.289,90.3237,18719.0
2019-07-08 15:25:00,104.3,104.34,104.28,104.3,8075.0,90.3237,90.3583,90.3064,90.3237,8075.0
2019-07-08 15:30:00,104.31,104.41,104.29,104.32,24886.0,90.3323,90.4189,90.315,90.341,24886.0
2019-07-08 15:35:00,104.32,104.45,104.29,104.43,27691.0,90.341,90.4536,90.315,90.4363,27691.0
2019-07-08 15:40:00,104.45,104.45,104.34,104.34,8132.0,90.4536,90.4536,90.3583,90.3583,8132.0
2019-07-08 15:45:00,104.36,104.47,104.36,104.43,20914.0,90.3756,90.4709,90.3756,90.4363,20914.0
2019-07-08 15:50:00,104.44,104.46,104.35,104.4,22760.0,90.4449,90.4622,90.367,90.4103,22760.0
2019-07-08 15:55:00,104.38,104.51,104.37,104.44,70930.0,90.393,90.5055,90.3843,90.4449,70930.0
2019-07-09 09:30:00,104.11,104.41,104.06,104.15,13902.0,90.1591,90.4189,90.1158,90.1938,13902.0
2019-07-09 09:35:00,104.29,104.31,104.1,104.24,13973.0,90.315,90.3323,90.1505,90.2717,13973.0
2019-07-09 09:40:00,104.25,104.32,104.12,104.19,12435.0,90.2804,90.341,90.1678,90.2284,12435.0
2019-07-09 09:45:00,104.23,104.29,104.15,104.23,17503.0,90.2631,90.315,90.1938,90.2631,17503.0
2019-07-09 09:50:00,104.26,104.26,104.14,104.21,11642.0,90.289,90.289,90.1851,90.2457,11642.0
2019-07-09 09:55:00,104.22,104.3,104.14,104.28,13114.0,90.2544,90.3237,90.1851,90.3064,13114.0
2019-07-09 10:00:00,104.34,104.36,104.15,104.33,40228.0,90.3583,90.3756,90.1938,90.3497,40228.0
2019-07-09 10:05:00,104.35,104.42,104.31,104.37,22174.0,90.367,90.4276,90.3323,90.3843,22174.0
2019-07-09 10:10:00,104.33,104.44,104.31,104.44,6593.0,90.3497,90.4449,90.3323,90.4449,6593.0
2019-07-09 10:15:00,104.43,104.61,104.42,104.59,13392.0,90.4363,90.5921,90.4276,90.5748,13392.0
2019-07-09 10:20:00,104.56,104.59,104.49,104.49,8445.0,90.5488,90.5748,90.4882,90.4882,8445.0
2019-07-09 10:25:00,104.49,104.59,104.48,104.59,9928.0,90.4882,90.5748,90.4796,90.5748,9928.0
2019-07-09 10:30:00,104.59,104.59,104.37,104.41,6901.0,90.5748,90.5748,90.3843,90.4189,6901.0
2019-07-09 10:35:00,104.41,104.57,104.39,104.5,7070.0,90.4189,90.5575,90.4016,90.4969,7070.0
2019-07-09 10:40:00,104.52,104.52,104.44,104.47,7583.0,90.5142,90.5142,90.4449,90.4709,7583.0
2019-07-09 10:45:00,104.47,104.52,104.41,104.48,7164.0,90.4709,90.5142,90.4189,90.4796,7164.0
2019-07-09 10:50:00,104.52,104.66,104.5,104.66,7487.0,90.5142,90.6354,90.4969,90.6354,7487.0
2019-07-09 10:55:00,104.64,104.64,104.56,104.56,9060.0,90.6181,90.6181,90.5488,90.5488,9060.0
2019-07-09 11:00:00,104.56,104.63,104.47,104.47,12021.0,90.5488,90.6095,90.4709,90.4709,12021.0
2019-07-09 11:05:00,104.47,104.55,104.47,104.51,6943.0,90.4709,90.5402,90.4709,90.5055,6943.0
2019-07-09 11:10:00,104.52,104.56,104.5,104.51,4746.0,90.5142,90.5488,90.4969,90.5055,4746.0
2019-07-09 11:15:00,104.5,104.53,104.47,104.51,5474.0,90.4969,90.5229,90.4709,90.5055,5474.0
2019-07-09 11:20:00,104.49,104.67,104.49,104.64,6266.0,90.4882,90.6441,90.4882,90.6181,6266.0
2019-07-09 11:25:00,104.64,104.69,104.57,104.59,12076.0,90.6181,90.6614,90.5575,90.5748,12076.0
2019-07-09 11:30:00,104.59,104.69,104.58,104.61,11134.0,90.5748,90.6614,90.5662,90.5921,11134.0
2019-07-09 11:35:00,104.61,104.64,104.56,104.6,7571.0,90.5921,90.6181,90.5488,90.5835,7571.0
2019-07-09 11:40:00,104.59,104.59,104.5,104.52,6732.0,90.5748,90.5748,90.4969,90.5142,6732.0
2019-07-09 11:45:00,104.53,104.53,104.42,104.44,9801.0,90.5229,90.5229,90.4276,90.4449,9801.0
2019-07-09 11:50:00,104.45,104.53,104.44,104.52,5114.0,90.4536,90.5229,90.4449,90.5142,5114.0
2019-07-09 11:55:00,104.53,104.53,104.48,104.49,5050.0,90.5229,90.5229,90.4796,90.4882,5050.0
2019-07-09 12:00:00,104.46,104.52,104.45,104.45,4803.0,90.4622,90.5142,90.4536,90.4536,4803.0
2019-07-09 12:05:00,104.44,104.46,104.34,104.36,4646.0,90.4449,90.4622,90.3583,90.3756,4646.0
2019-07-09 12:10:00,104.36,104.43,104.34,104.35,7891.0,90.3756,90.4363,90.3583,90.367,7891.0
2019-07-09 12:15:00,104.35,104.41,104.33,104.41,6776.0,90.367,90.4189,90.3497,90.4189,6776.0
2019-07-09 12:20:00,104.4,104.41,104.38,104.41,8995.0,90.4103,90.4189,90.393,90.4189,8995.0
2019-07-09 12:25:00,104.42,104.43,104.36,104.39,9135.0,90.4276,90.4363,90.3756,90.4016,9135.0
2019-07-09 12:30:00,104.39,104.43,104.33,104.36,5650.0,90.4016,90.4363,90.3497,90.3756,5650.0
2019-07-09 12:35:00,104.39,104.39,104.35,104.37,2400.0,90.4016,90.4016,90.367,90.3843,2400.0
2019-07-09 12:40:00,104.37,104.39,104.34,104.37,3624.0,90.3843,90.4016,90.3583,90.3843,3624.0
2019-07-09 12:45:00,104.37,104.4,104.34,104.4,9700.0,90.3843,90.4103,90.3583,90.4103,9700.0
2019-07-09 12:50:00,104.42,104.42,104.32,104.34,6361.0,90.4276,90.4276,90.341,90.3583,6361.0
2019-07-09 12:55:00,104.34,104.34,104.26,104.27,4620.0,90.3583,90.3583,90.289,90.2977,4620.0
2019-07-09 13:00:00,104.25,104.29,104.19,104.29,14501.0,90.2804,90.315,90.2284,90.315,14501.0
2019-07-09 13:05:00,104.29,104.32,104.28,104.3,4527.0,90.315,90.341,90.3064,90.3237,4527.0
2019-07-09 13:10:00,104.28,104.35,104.28,104.34,2866.0,90.3064,90.367,90.3064,90.3583,2866.0
2019-07-09 13:15:00,104.33,104.35,104.3,104.31,4763.0,90.3497,90.367,90.3237,90.3323,4763.0
2019-07-09 13:20:00,104.34,104.34,104.28,104.3,4199.0,90.3583,90.3583,90.3064,90.3237,4199.0
2019-07-09 13:25:00,104.29,104.43,104.27,104.38,19712.0,90.315,90.4363,90.2977,90.393,19712.0
2019-07-09 13:30:00,104.37,104.38,104.28,104.28,9061.0,90.3843,90.393,90.3064,90.3064,9061.0
2019-07-09 13:35:00,104.27,104.29,104.25,104.26,4917.0,90.2977,90.315,90.2804,90.289,4917.0
2019-07-09 13:40:00,104.25,104.25,104.14,104.14,3064.0,90.2804,90.2804,90.1851,90.1851,3064.0
2019-07-09 13:45:00,104.13,104.17,104.12,104.17,4544.0,90.1765,90.2111,90.1678,90.2111,4544.0
2019-07-09 13:50:00,104.18,104.18,104.08,104.08,5923.0,90.2198,90.2198,90.1332,90.1332,5923.0
2019-07-09 13:55:00,104.08,104.08,104.01,104.05,11157.0,90.1332,90.1332,90.0725,90.1072,11157.0
2019-07-09 14:00:00,104.06,104.15,104.05,104.14,5604.0,90.1158,90.1938,90.1072,90.1851,5604.0
2019-07-09 14:05:00,104.14,104.14,104.02,104.03,12217.0,90.1851,90.1851,90.0812,90.0899,12217.0
2019-07-09 14:10:00,104.03,104.17,104.03,104.17,8100.0,90.0899,90.2111,90.0899,90.2111,8100.0
2019-07-09 14:15:00,104.18,104.26,104.17,104.25,5275.0,90.2198,90.289,90.2111,90.2804,5275.0
2019-07-09 14:20:00,104.25,104.25,104.21,104.21,4538.0,90.2804,90.2804,90.2457,90.2457,4538.0
2019-07-09 14:25:00,104.23,104.27,104.18,104.18,5342.0,90.2631,90.2977,90.2198,90.2198,5342.0
2019-07-09 14:30:00,104.19,104.22,104.17,104.2,4381.0,90.2284,90.2544,90.2111,90.2371,4381.0
2019-07-09 14:35:00,104.21,104.23,104.13,104.14,4118.0,90.2457,90.2631,90.1765,90.1851,4118.0
2019-07-09 14:40:00,104.14,104.16,104.08,104.09,8654.0,90.1851,90.2024,90.1332,90.1418,8654.0
2019-07-09 14:45:00,104.1,104.15,104.08,104.08,7668.0,90.1505,90.1938,90.1332,90.1332,7668.0
2019-07-09 14:50:00,104.09,104.21,104.09,104.21,4884.0,90.1418,90.2457,90.1418,90.2457,4884.0
2019-07-09 14:55:00,104.21,104.24,104.19,104.24,5770.0,90.2457,90.2717,90.2284,90.2717,5770.0
2019-07-09 15:00:00,104.24,104.33,104.21,104.33,5122.0,90.2717,90.3497,90.2457,90.3497,5122.0
2019-07-09 15:05:00,104.32,104.38,104.27,104.38,5963.0,90.341,90.393,90.2977,90.393,5963.0
2019-07-09 15:10:00,104.38,104.38,104.28,104.29,7253.0,90.393,90.393,90.3064,90.315,7253.0
2019-07-09 15:15:00,104.29,104.29,104.19,104.19,7337.0,90.315,90.315,90.2284,90.2284,7337.0
2019-07-09 15:20:00,104.19,104.23,104.15,104.23,7764.0,90.2284,90.2631,90.1938,90.2631,7764.0
2019-07-09 15:25:00,104.23,104.28,104.22,104.26,5423.0,90.2631,90.3064,90.2544,90.289,5423.0
2019-07-09 15:30:00,104.27,104.38,104.27,104.38,10672.0,90.2977,90.393,90.2977,90.393,10672.0
2019-07-09 15:35:00,104.37,104.46,104.36,104.45,19017.0,90.3843,90.4622,90.3756,90.4536,19017.0
2019-07-09 15:40:00,104.48,104.57,104.48,104.52,14705.0,90.4796,90.5575,90.4796,90.5142,14705.0
2019-07-09 15:45:00,104.51,104.59,104.45,104.56,22665.0,90.5055,90.5748,90.4536,90.5488,22665.0
2019-07-09 15:50:00,104.56,104.71,104.56,104.67,33246.0,90.5488,90.6787,90.5488,90.6441,33246.0
2019-07-09 15:55:00,104.67,104.8,104.53,104.66,112501.0,90.6441,90.7567,90.5229,90.6354,112501.0
2019-07-10 09:30:00,104.61,104.67,104.31,104.44,21012.0,90.5921,90.6441,90.3323,90.4449,21012.0
2019-07-10 09:35:00,104.49,104.55,104.41,104.46,6511.0,90.4882,90.5402,90.4189,90.4622,6511.0
2019-07-10 09:40:00,104.49,104.64,104.41,104.61,6615.0,90.4882,90.6181,90.4189,90.5921,6615.0
2019-07-10 09:45:00,104.57,104.72,104.56,104.71,3091.0,90.5575,90.6874,90.5488,90.6787,3091.0
2019-07-10 09:50:00,104.71,104.95,104.7,104.95,3961.0,90.6787,90.8866,90.6701,90.8866,3961.0
2019-07-10 09:55:00,104.93,104.94,104.73,104.83,6672.0,90.8693,90.8779,90.6961,90.7827,6672.0
2019-07-10 10:00:00,104.85,104.91,104.8,104.91,7497.0,90.8,90.8519,90.7567,90.8519,7497.0
2019-07-10 10:05:00,104.93,105.07,104.93,105.04,12221.0,90.8693,90.9905,90.8693,90.9645,12221.0
2019-07-10 10:10:00,105.04,105.08,104.92,104.95,5900.0,90.9645,90.9992,90.8606,90.8866,5900.0
2019-07-10 10:15:00,104.93,105.04,104.92,105.01,9653.0,90.8693,90.9645,90.8606,90.9385,9653.0
2019-07-10 10:20:00,105.01,105.26,105.01,105.19,10124.0,90.9385,91.155,90.9385,91.0944,10124.0
2019-07-10 10:25:00,105.19,105.19,105.03,105.09,7442.0,91.0944,91.0944,90.9559,91.0078,7442.0
2019-07-10 10:30:00,105.07,105.07,104.93,105.04,14493.0,90.9905,90.9905,90.8693,90.9645,14493.0
2019-07-10 10:35:00,105.05,105.05,104.99,105.04,3961.0,90.9732,90.9732,90.9212,90.9645,3961.0
2019-07-10 10:40:00,105.06,105.06,104.93,105.02,7533.0,90.9818,90.9818,90.8693,90.9472,7533.0
2019-07-10 10:45:00,105.0,105.15,104.99,105.02,4738.0,90.9299,91.0598,90.9212,90.9472,4738.0
2019-07-10 10:50:00,105.02,105.02,104.8,104.81,7152.0,90.9472,90.9472,90.7567,90.7653,7152.0
2019-07-10 10:55:00,104.79,104.9,104.79,104.87,2873.0,90.748,90.8433,90.748,90.8173,2873.0
2019-07-10 11:00:00,104.87,104.87,104.62,104.64,5022.0,90.8173,90.8173,90.6008,90.6181,5022.0
2019-07-10 11:05:00,104.61,104.66,104.52,104.53,5741.0,90.5921,90.6354,90.5142,90.5229,5741.0
2019-07-10 11:10:00,104.53,104.55,104.49,104.54,2603.0,90.5229,90.5402,90.4882,90.5315,2603.0
2019-07-10 11:15:00,104.59,104.63,104.54,104.59,4947.0,90.5748,90.6095,90.5315,90.5748,4947.0
2019-07-10 11:20:00,104.56,104.61,104.52,104.54,4223.0,90.5488,90.5921,90.5142,90.5315,4223.0
2019-07-10 11:25:00,104.53,104.53,104.45,104.48,7856.0,90.5229,90.5229,90.4536,90.4796,7856.0
2019-07-10 11:30:00,104.47,104.51,104.42,104.48,8905.0,90.4709,90.5055,90.4276,90.4796,8905.0
2019-07-10 11:35:00,104.47,104.47,104.18,104.19,12999.0,90.4709,90.4709,90.2198,90.2284,12999.0
2019-07-10 11:40:00,104.18,104.33,104.16,104.31,9820.0,90.2198,90.3497,90.2024,90.3323,9820.0
2019-07-10 11:45:00,104.32,104.38,104.27,104.34,5486.0,90.341,90.393,90.2977,90.3583,5486.0
2019-07-10 11:50:00,104.36,104.43,104.34,104.42,4409.0,90.3756,90.4363,90.3583,90.4276,4409.0
2019-07-10 11:55:00,104.39,104.42,104.35,104.36,2350.0,90.4016,90.4276,90.367,90.3756,2350.0
2019-07-10 12:00:00,104.36,104.39,104.27,104.27,4847.0,90.3756,90.4016,90.2977,90.2977,4847.0
2019-07-10 12:05:00,104.27,104.29,104.19,104.24,6814.0,90.2977,90.315,90.2284,90.2717,6814.0
2019-07-10 12:10:00,104.2,104.21,104.14,104.16,30483.0,90.2371,90.2457,90.1851,90.2024,30483.0
2019-07-10 12:15:00,104.15,104.17,104.13,104.16,4146.0,90.1938,90.2111,90.1765,90.2024,4146.0
2019-07-10 12:20:00,104.18,104.18,104.07,104.08,2458.0,90.2198,90.2198,90.1245,90.1332,2458.0
2019-07-10 12:25:00,104.08,104.08,104.03,104.07,4045.0,90.1332,90.1332,90.0899,90.1245,4045.0
2019-07-10 12:30:00,104.06,104.11,104.05,104.1,3466.0,90.1158,90.1591,90.1072,90.1505,3466.0
2019-07-10 12:35:00,104.11,104.13,104.07,104.1,5198.0,90.1591,90.1765,90.1245,90.1505,5198.0
2019-07-10 12:40:00,104.11,104.11,104.02,104.07,4700.0,90.1591,90.1591,90.0812,90.1245,4700.0
2019-07-10 12:45:00,104.07,104.08,104.03,104.08,3851.0,90.1245,90.1332,90.0899,90.1332,3851.0
2019-07-10 12:50:00,104.06,104.09,104.04,104.04,3133.0,90.1158,90.1418,90.0985,90.0985,3133.0
2019-07-10 12:55:00,104.03,104.15,104.03,104.15,3244.0,90.0899,90.1938,90.0899,90.1938,3244.0
2019-07-10 13:00:00,104.17,104.24,104.17,104.22,3820.0,90.2111,90.2717,90.2111,90.2544,3820.0
2019-07-10 13:05:00,104.21,104.24,104.17,104.2,3000.0,90.2457,90.2717,90.2111,90.2371,3000.0
2019-07-10 13:10:00,104.19,104.24,104.19,104.24,2000.0,90.2284,90.2717,90.2284,90.2717,2000.0
2019-07-10 13:15:00,104.25,104.25,104.18,104.2,2925.0,90.2804,90.2804,90.2198,90.2371,2925.0
2019-07-10 13:20:00,104.18,104.22,104.17,104.22,3190.0,90.2198,90.2544,90.2111,90.2544,3190.0
2019-07-10 13:25:00,104.22,104.22,104.12,104.13,3505.0,90.2544,90.2544,90.1678,90.1765,3505.0
2019-07-10 13:30:00,104.14,104.18,104.12,104.17,8000.0,90.1851,90.2198,90.1678,90.2111,8000.0
2019-07-10 13:35:00,104.17,104.2,104.15,104.16,7063.0,90.2111,90.2371,90.1938,90.2024,7063.0
2019-07-10 13:40:00,104.19,104.19,104.15,104.18,4792.0,90.2284,90.2284,90.1938,90.2198,4792.0
2019-07-10 13:45:00,104.19,104.19,104.14,104.16,4793.0,90.2284,90.2284,90.1851,90.2024,4793.0
2019-07-10 13:50:00,104.16,104.19,104.15,104.16,8169.0,90.2024,90.2284,90.1938,90.2024,8169.0
2019-07-10 13:55:00,104.16,104.16,104.15,104.15,2353.0,90.2024,90.2024,90.1938,90.1938,2353.0
2019-07-10 14:00:00,104.16,104.23,104.14,104.17,17990.0,90.2024,90.2631,90.1851,90.2111,17990.0
2019-07-10 14:05:00,104.17,104.17,104.04,104.06,14841.0,90.2111,90.2111,90.0985,90.1158,14841.0
2019-07-10 14:10:00,104.07,104.09,104.01,104.08,8869.0,90.1245,90.1418,90.0725,90.1332,8869.0
2019-07-10 14:15:00,104.07,104.07,103.97,103.99,7482.0,90.1245,90.1245,90.0379,90.0552,7482.0
2019-07-10 14:20:00,103.99,104.05,103.98,103.99,6127.0,90.0552,90.1072,90.0466,90.0552,6127.0
2019-07-10 14:25:00,103.99,104.0,103.93,103.94,4228.0,90.0552,90.0639,90.0033,90.0119,4228.0
2019-07-10 14:30:00,103.95,104.05,103.95,104.04,4835.0,90.0206,90.1072,90.0206,90.0985,4835.0
2019-07-10 14:35:00,104.04,104.11,104.04,104.08,8400.0,90.0985,90.1591,90.0985,90.1332,8400.0
2019-07-10 14:40:00,104.06,104.09,104.03,104.04,3878.0,90.1158,90.1418,90.0899,90.0985,3878.0
2019-07-10 14:45:00,104.04,104.04,103.97,104.02,7868.0,90.0985,90.0985,90.0379,90.0812,7868.0
2019-07-10 14:50:00,104.0,104.06,104.0,104.06,2000.0,90.0639,90.1158,90.0639,90.1158,2000.0
2019-07-10 14:55:00,104.05,104.07,104.02,104.06,3300.0,90.1072,90.1245,90.0812,90.1158,3300.0
2019-07-10 15:00:00,104.05,104.07,103.95,103.98,6059.0,90.1072,90.1245,90.0206,90.0466,6059.0
2019-07-10 15:05:00,103.98,104.0,103.94,103.97,6152.0,90.0466,90.0639,90.0119,90.0379,6152.0
2019-07-10 15:10:00,103.98,104.07,103.98,104.0,4515.0,90.0466,90.1245,90.0466,90.0639,4515.0
2019-07-10 15:15:00,104.0,104.03,103.88,103.88,5948.0,90.0639,90.0899,89.96,89.96,5948.0
2019-07-10 15:20:00,103.88,103.88,103.81,103.83,7049.0,89.96,89.96,89.8993,89.9167,7049.0
2019-07-10 15:25:00,103.83,103.9,103.83,103.87,5214.0,89.9167,89.9773,89.9167,89.9513,5214.0
2019-07-10 15:30:00,103.86,103.99,103.86,103.97,8422.0,89.9426,90.0552,89.9426,90.0379,8422.0
2019-07-10 15:35:00,103.98,104.03,103.92,103.97,7481.0,90.0466,90.0899,89.9946,90.0379,7481.0
2019-07-10 15:40:00,104.01,104.06,103.96,104.03,7656.0,90.0725,90.1158,90.0292,90.0899,7656.0
2019-07-10 15:45:00,104.03,104.08,104.01,104.03,16409.0,90.0899,90.1332,90.0725,90.0899,16409.0
2019-07-10 15:50:00,104.04,104.23,104.04,104.19,37714.0,90.0985,90.2631,90.0985,90.2284,37714.0
2019-07-10 15:55:00,104.2,104.27,104.18,104.25,120010.0,90.2371,90.2977,90.2198,90.2804,120010.0
2019-07-11 09:30:00,103.35,103.81,103.35,103.6,40902.0,89.501,89.8993,89.501,89.7175,40902.0
2019-07-11 09:35:00,103.51,103.71,103.49,103.6,6991.0,89.6395,89.8127,89.6222,89.7175,6991.0
2019-07-11 09:40:00,103.57,103.62,103.39,103.39,6137.0,89.6915,89.7348,89.5356,89.5356,6137.0
2019-07-11 09:45:00,103.41,103.63,103.41,103.54,7918.0,89.5529,89.7435,89.5529,89.6655,7918.0
2019-07-11 09:50:00,103.57,103.63,103.41,103.41,9629.0,89.6915,89.7435,89.5529,89.5529,9629.0
2019-07-11 09:55:00,103.4,103.45,103.3,103.43,30199.0,89.5443,89.5876,89.4577,89.5703,30199.0
2019-07-11 10:00:00,103.43,103.51,103.25,103.29,64305.0,89.5703,89.6395,89.4144,89.449,64305.0
2019-07-11 10:05:00,103.29,103.33,102.97,102.98,20086.0,89.449,89.4837,89.1719,89.1806,20086.0
2019-07-11 10:10:00,102.98,102.99,102.87,102.91,14023.0,89.1806,89.1892,89.0853,89.1199,14023.0
2019-07-11 10:15:00,102.9,102.91,102.62,102.73,19960.0,89.1113,89.1199,88.8688,88.9641,19960.0
2019-07-11 10:20:00,102.67,102.7,102.55,102.65,14286.0,88.9121,88.9381,88.8082,88.8948,14286.0
2019-07-11 10:25:00,102.65,102.79,102.65,102.68,11721.0,88.8948,89.016,88.8948,88.9208,11721.0
2019-07-11 10:30:00,102.69,102.69,102.59,102.69,9720.0,88.9294,88.9294,88.8428,88.9294,9720.0
2019-07-11 10:35:00,102.7,102.79,102.64,102.64,7449.0,88.9381,89.016,88.8861,88.8861,7449.0
2019-07-11 10:40:00,102.66,102.78,102.6,102.77,12251.0,88.9034,89.0074,88.8515,88.9987,12251.0
2019-07-11 10:45:00,102.77,102.85,102.73,102.84,14013.0,88.9987,89.068,88.9641,89.0593,14013.0
2019-07-11 10:50:00,102.83,102.84,102.68,102.73,15241.0,89.0507,89.0593,88.9208,88.9641,15241.0
2019-07-11 10:55:00,102.7,102.71,102.54,102.62,9775.0,88.9381,88.9467,88.7995,88.8688,9775.0
2019-07-11 11:00:00,102.62,102.67,102.57,102.66,9851.0,88.8688,88.9121,88.8255,88.9034,9851.0
2019-07-11 11:05:00,102.67,102.74,102.66,102.69,13249.0,88.9121,88.9727,88.9034,88.9294,13249.0
2019-07-11 11:10:00,102.69,102.91,102.68,102.81,21000.0,88.9294,89.1199,88.9208,89.0333,21000.0
2019-07-11 11:15:00,102.85,102.92,102.82,102.86,8923.0,89.068,89.1286,89.042,89.0766,8923.0
2019-07-11 11:20:00,102.86,103.01,102.85,103.01,10891.0,89.0766,89.2065,89.068,89.2065,10891.0
2019-07-11 11:25:00,103.02,103.02,102.94,102.97,9387.0,89.2152,89.2152,89.1459,89.1719,9387.0
2019-07-11 11:30:00,102.96,103.01,102.93,103.0,16013.0,89.1632,89.2065,89.1373,89.1979,16013.0
2019-07-11 11:35:00,103.01,103.02,102.94,102.99,9890.0,89.2065,89.2152,89.1459,89.1892,9890.0
2019-07-11 11:40:00,102.98,103.03,102.95,103.0,11226.0,89.1806,89.2239,89.1546,89.1979,11226.0
2019-07-11 11:45:00,103.0,103.0,102.87,102.88,10699.0,89.1979,89.1979,89.0853,89.094,10699.0
2019-07-11 11:50:00,102.88,102.92,102.83,102.86,7348.0,89.094,89.1286,89.0507,89.0766,7348.0
2019-07-11 11:55:00,102.87,102.88,102.74,102.76,8024.0,89.0853,89.094,88.9727,88.99,8024.0
2019-07-11 12:00:00,102.76,102.76,102.7,102.75,10701.0,88.99,88.99,88.9381,88.9814,10701.0
2019-07-11 12:05:00,102.74,102.77,102.65,102.66,7411.0,88.9727,88.9987,88.8948,88.9034,7411.0
2019-07-11 12:10:00,102.64,102.65,102.6,102.64,11869.0,88.8861,88.8948,88.8515,88.8861,11869.0
2019-07-11 12:15:00,102.64,102.73,102.63,102.72,5703.0,88.8861,88.9641,88.8775,88.9554,5703.0
2019-07-11 12:20:00,102.73,102.8,102.73,102.79,7428.0,88.9641,89.0247,88.9641,89.016,7428.0
2019-07-11 12:25:00,102.78,102.79,102.54,102.55,39653.0,89.0074,89.016,88.7995,88.8082,39653.0
2019-07-11 12:30:00,102.55,102.59,102.37,102.37,15121.0,88.8082,88.8428,88.6523,88.6523,15121.0
2019-07-11 12:35:00,102.38,102.4,102.33,102.33,13235.0,88.661,88.6783,88.6177,88.6177,13235.0
2019-07-11 12:40:00,102.33,102.43,102.31,102.41,8578.0,88.6177,88.7043,88.6003,88.6869,8578.0
2019-07-11 12:45:00,102.41,102.41,102.34,102.35,16308.0,88.6869,88.6869,88.6263,88.635,16308.0
2019-07-11 12:50:00,102.35,102.43,102.31,102.37,9704.0,88.635,88.7043,88.6003,88.6523,9704.0
2019-07-11 12:55:00,102.38,102.4,102.29,102.4,13417.0,88.661,88.6783,88.583,88.6783,13417.0
2019-07-11 13:00:00,102.4,102.41,102.29,102.4,9232.0,88.6783,88.6869,88.583,88.6783,9232.0
2019-07-11 13:05:00,102.44,102.45,102.37,102.41,9034.0,88.7129,88.7216,88.6523,88.6869,9034.0
2019-07-11 13:10:00,102.43,102.46,102.4,102.44,3960.0,88.7043,88.7302,88.6783,88.7129,3960.0
2019-07-11 13:15:00,102.48,102.53,102.47,102.48,5467.0,88.7476,88.7909,88.7389,88.7476,5467.0
2019-07-11 13:20:00,102.49,102.5,102.43,102.45,7889.0,88.7562,88.7649,88.7043,88.7216,7889.0
2019-07-11 13:25:00,102.45,102.46,102.32,102.35,6592.0,88.7216,88.7302,88.609,88.635,6592.0
2019-07-11 13:30:00,102.34,102.38,102.32,102.35,7046.0,88.6263,88.661,88.609,88.635,7046.0
2019-07-11 13:35:00,102.34,102.43,102.34,102.43,5516.0,88.6263,88.7043,88.6263,88.7043,5516.0
2019-07-11 13:40:00,102.44,102.5,102.34,102.36,7079.0,88.7129,88.7649,88.6263,88.6436,7079.0
2019-07-11 13:45:00,102.38,102.39,102.33,102.39,5900.0,88.661,88.6696,88.6177,88.6696,5900.0
2019-07-11 13:50:00,102.44,102.44,102.38,102.42,4100.0,88.7129,88.7129,88.661,88.6956,4100.0
2019-07-11 13:55:00,102.41,102.46,102.38,102.42,5660.0,88.6869,88.7302,88.661,88.6956,5660.0
2019-07-11 14:00:00,102.41,102.48,102.4,102.48,7563.0,88.6869,88.7476,88.6783,88.7476,7563.0
2019-07-11 14:05:00,102.48,102.48,102.35,102.36,7538.0,88.7476,88.7476,88.635,88.6436,7538.0
2019-07-11 14:10:00,102.36,102.42,102.36,102.41,5171.0,88.6436,88.6956,88.6436,88.6869,5171.0
2019-07-11 14:15:00,102.4,102.41,102.33,102.34,8431.0,88.6783,88.6869,88.6177,88.6263,8431.0
2019-07-11 14:20:00,102.34,102.4,102.34,102.39,9894.0,88.6263,88.6783,88.6263,88.6696,9894.0
2019-07-11 14:25:00,102.39,102.5,102.38,102.44,12028.0,88.6696,88.7649,88.661,88.7129,12028.0
2019-07-11 14:30:00,102.45,102.54,102.45,102.54,6177.0,88.7216,88.7995,88.7216,88.7995,6177.0
2019-07-11 14:35:00,102.53,102.58,102.49,102.54,6978.0,88.7909,88.8342,88.7562,88.7995,6978.0
2019-07-11 14:40:00,102.55,102.55,102.5,102.54,10286.0,88.8082,88.8082,88.7649,88.7995,10286.0
2019-07-11 14:45:00,102.55,102.61,102.55,102.57,4122.0,88.8082,88.8601,88.8082,88.8255,4122.0
2019-07-11 14:50:00,102.56,102.56,102.5,102.52,7632.0,88.8168,88.8168,88.7649,88.7822,7632.0
2019-07-11 14:55:00,102.52,102.58,102.47,102.55,13698.0,88.7822,88.8342,88.7389,88.8082,13698.0
2019-07-11 15:00:00,102.54,102.55,102.48,102.54,10250.0,88.7995,88.8082,88.7476,88.7995,10250.0
2019-07-11 15:05:00,102.55,102.57,102.52,102.56,9120.0,88.8082,88.8255,88.7822,88.8168,9120.0
2019-07-11 15:10:00,102.55,102.61,102.54,102.59,9765.0,88.8082,88.8601,88.7995,88.8428,9765.0
2019-07-11 15:15:00,102.58,102.66,102.58,102.65,8078.0,88.8342,88.9034,88.8342,88.8948,8078.0
2019-07-11 15:20:00,102.66,102.68,102.62,102.63,11331.0,88.9034,88.9208,88.8688,88.8775,11331.0
2019-07-11 15:25:00,102.65,102.75,102.64,102.73,14060.0,88.8948,88.9814,88.8861,88.9641,14060.0
2019-07-11 15:30:00,102.73,102.79,102.72,102.76,18209.0,88.9641,89.016,88.9554,88.99,18209.0
2019-07-11 15:35:00,102.78,102.81,102.74,102.76,26268.0,89.0074,89.0333,88.9727,88.99,26268.0
2019-07-11 15:40:00,102.76,102.81,102.74,102.8,24311.0,88.99,89.0333,88.9727,89.0247,24311.0
2019-07-11 15:45:00,102.81,102.94,102.8,102.93,39984.0,89.0333,89.1459,89.0247,89.1373,39984.0
2019-07-11 15:50:00,102.94,103.01,102.82,102.91,35134.0,89.1459,89.2065,89.042,89.1199,35134.0
2019-07-11 15:55:00,102.91,103.16,102.91,103.14,159867.0,89.1199,89.3364,89.1199,89.3191,159867.0
2019-07-12 09:30:00,103.35,103.61,103.35,103.56,19126.0,89.501,89.7261,89.501,89.6828,19126.0
2019-07-12 09:35:00,103.54,103.54,103.25,103.51,4912.0,89.6655,89.6655,89.4144,89.6395,4912.0
2019-07-12 09:40:00,103.54,103.56,103.41,103.43,4348.0,89.6655,89.6828,89.5529,89.5703,4348.0
2019-07-12 09:45:00,103.48,103.49,103.33,103.34,4993.0,89.6136,89.6222,89.4837,89.4923,4993.0
2019-07-12 09:50:00,103.34,103.34,103.15,103.2,4294.0,89.4923,89.4923,89.3278,89.3711,4294.0
2019-07-12 09:55:00,103.18,103.18,103.04,103.15,4550.0,89.3538,89.3538,89.2325,89.3278,4550.0
2019-07-12 10:00:00,103.09,103.11,102.97,103.08,6445.0,89.2758,89.2931,89.1719,89.2672,6445.0
2019-07-12 10:05:00,103.14,103.15,103.07,103.09,6943.0,89.3191,89.3278,89.2585,89.2758,6943.0
2019-07-12 10:10:00,103.09,103.12,103.05,103.08,6873.0,89.2758,89.3018,89.2412,89.2672,6873.0
2019-07-12 10:15:00,103.08,103.15,103.03,103.03,17560.0,89.2672,89.3278,89.2239,89.2239,17560.0
2019-07-12 10:20:00,103.02,103.13,103.0,103.07,5661.0,89.2152,89.3105,89.1979,89.2585,5661.0
2019-07-12 10:25:00,103.07,103.13,103.04,103.05,11134.0,89.2585,89.3105,89.2325,89.2412,11134.0
2019-07-12 10:30:00,103.07,103.09,103.03,103.08,5978.0,89.2585,89.2758,89.2239,89.2672,5978.0
2019-07-12 10:35:00,103.06,103.09,102.94,102.97,6901.0,89.2498,89.2758,89.1459,89.1719,6901.0
2019-07-12 10:40:00,102.98,103.08,102.98,103.08,1600.0,89.1806,89.2672,89.1806,89.2672,1600.0
2019-07-12 10:45:00,103.08,103.2,103.08,103.11,2700.0,89.2672,89.3711,89.2672,89.2931,2700.0
2019-07-12 10:50:00,103.1,103.14,103.04,103.04,2801.0,89.2845,89.3191,89.2325,89.2325,2801.0
2019-07-12 10:55:00,103.02,103.05,102.99,103.03,2683.0,89.2152,89.2412,89.1892,89.2239,2683.0
2019-07-12 11:00:00,103.03,103.09,102.99,103.04,12673.0,89.2239,89.2758,89.1892,89.2325,12673.0
2019-07-12 11:05:00,103.06,103.1,102.96,102.96,7267.0,89.2498,89.2845,89.1632,89.1632,7267.0
2019-07-12 11:10:00,102.95,103.05,102.89,102.97,8538.0,89.1546,89.2412,89.1026,89.1719,8538.0
2019-07-12 11:15:00,102.97,103.04,102.93,102.96,9101.0,89.1719,89.2325,89.1373,89.1632,9101.0
2019-07-12 11:20:00,102.94,103.0,102.94,102.95,4436.0,89.1459,89.1979,89.1459,89.1546,4436.0
2019-07-12 11:25:00,102.98,103.01,102.96,103.01,7619.0,89.1806,89.2065,89.1632,89.2065,7619.0
2019-07-12 11:30:00,103.03,103.16,103.03,103.11,3778.0,89.2239,89.3364,89.2239,89.2931,3778.0
2019-07-12 11:35:00,103.09,103.15,103.08,103.13,4700.0,89.2758,89.3278,89.2672,89.3105,4700.0
2019-07-12 11:40:00,103.15,103.27,103.15,103.25,6185.0,89.3278,89.4317,89.3278,89.4144,6185.0
2019-07-12 11:45:00,103.24,103.32,103.22,103.28,9266.0,89.4057,89.475,89.3884,89.4404,9266.0
2019-07-12 11:50:00,103.29,103.3,103.21,103.26,9579.0,89.449,89.4577,89.3797,89.423,9579.0
2019-07-12 11:55:00,103.26,103.3,103.24,103.28,3940.0,89.423,89.4577,89.4057,89.4404,3940.0
2019-07-12 12:00:00,103.27,103.32,103.27,103.29,5193.0,89.4317,89.475,89.4317,89.449,5193.0
2019-07-12 12:05:00,103.3,103.35,103.28,103.35,5169.0,89.4577,89.501,89.4404,89.501,5169.0
2019-07-12 12:10:00,103.35,103.35,103.25,103.28,6200.0,89.501,89.501,89.4144,89.4404,6200.0
2019-07-12 12:15:00,103.29,103.29,103.21,103.22,7036.0,89.449,89.449,89.3797,89.3884,7036.0
2019-07-12 12:20:00,103.23,103.28,103.17,103.19,4185.0,89.3971,89.4404,89.3451,89.3624,4185.0
2019-07-12 12:25:00,103.19,103.22,103.15,103.21,10995.0,89.3624,89.3884,89.3278,89.3797,10995.0
2019-07-12 12:30:00,103.22,103.25,103.19,103.24,3512.0,89.3884,89.4144,89.3624,89.4057,3512.0
2019-07-12 12:35:00,103.23,103.32,103.22,103.31,4025.0,89.3971,89.475,89.3884,89.4663,4025.0
2019-07-12 12:40:00,103.32,103.32,103.2,103.23,7087.0,89.475,89.475,89.3711,89.3971,7087.0
2019-07-12 12:45:00,103.23,103.27,103.23,103.25,4715.0,89.3971,89.4317,89.3971,89.4144,4715.0
2019-07-12 12:50:00,103.26,103.32,103.25,103.31,3595.0,89.423,89.475,89.4144,89.4663,3595.0
2019-07-12 12:55:00,103.31,103.33,103.28,103.32,8298.0,89.4663,89.4837,89.4404,89.475,8298.0
2019-07-12 13:00:00,103.32,103.33,103.28,103.33,3785.0,89.475,89.4837,89.4404,89.4837,3785.0
2019-07-12 13:05:00,103.33,103.33,103.25,103.27,3801.0,89.4837,89.4837,89.4144,89.4317,3801.0
2019-07-12 13:10:00,103.3,103.33,103.29,103.32,4067.0,89.4577,89.4837,89.449,89.475,4067.0
2019-07-12 13:15:00,103.32,103.34,103.3,103.31,2200.0,89.475,89.4923,89.4577,89.4663,2200.0
2019-07-12 13:20:00,103.3,103.3,103.25,103.27,5402.0,89.4577,89.4577,89.4144,89.4317,5402.0
2019-07-12 13:25:00,103.27,103.27,103.2,103.22,4282.0,89.4317,89.4317,89.3711,89.3884,4282.0
2019-07-12 13:30:00,103.22,103.28,103.19,103.24,4710.0,89.3884,89.4404,89.3624,89.4057,4710.0
2019-07-12 13:35:00,103.25,103.29,103.24,103.27,4340.0,89.4144,89.449,89.4057,89.4317,4340.0
2019-07-12 13:40:00,103.26,103.28,103.24,103.25,4730.0,89.423,89.4404,89.4057,89.4144,4730.0
2019-07-12 13:45:00,103.26,103.28,103.26,103.28,4000.0,89.423,89.4404,89.423,89.4404,4000.0
2019-07-12 13:50:00,103.27,103.29,103.24,103.26,3284.0,89.4317,89.449,89.4057,89.423,3284.0
2019-07-12 13:55:00,103.25,103.28,103.25,103.28,2657.0,89.4144,89.4404,89.4144,89.4404,2657.0
2019-07-12 14:00:00,103.28,103.29,103.26,103.27,4107.0,89.4404,89.449,89.423,89.4317,4107.0
2019-07-12 14:05:00,103.27,103.34,103.27,103.34,5188.0,89.4317,89.4923,89.4317,89.4923,5188.0
2019-07-12 14:10:00,103.34,103.39,103.19,103.33,41623.0,89.4923,89.5356,89.3624,89.4837,41623.0
2019-07-12 14:15:00,103.35,103.44,103.35,103.42,5455.0,89.501,89.5789,89.501,89.5616,5455.0
2019-07-12 14:20:00,103.41,103.42,103.37,103.42,4253.0,89.5529,89.5616,89.5183,89.5616,4253.0
2019-07-12 14:25:00,103.4,103.43,103.38,103.41,3932.0,89.5443,89.5703,89.527,89.5529,3932.0
2019-07-12 14:30:00,103.41,103.5,103.41,103.48,7118.0,89.5529,89.6309,89.5529,89.6136,7118.0
2019-07-12 14:35:00,103.49,103.54,103.48,103.53,3945.0,89.6222,89.6655,89.6136,89.6569,3945.0
2019-07-12 14:40:00,103.51,103.52,103.45,103.46,4215.0,89.6395,89.6482,89.5876,89.5962,4215.0
2019-07-12 14:45:00,103.46,103.57,103.43,103.57,4197.0,89.5962,89.6915,89.5703,89.6915,4197.0
2019-07-12 14:50:00,103.58,103.58,103.53,103.58,6240.0,89.7002,89.7002,89.6569,89.7002,6240.0
2019-07-12 14:55:00,103.58,103.59,103.52,103.54,5143.0,89.7002,89.7088,89.6482,89.6655,5143.0
2019-07-12 15:00:00,103.57,103.59,103.54,103.55,6417.0,89.6915,89.7088,89.6655,89.6742,6417.0
2019-07-12 15:05:00,103.56,103.61,103.56,103.61,7083.0,89.6828,89.7261,89.6828,89.7261,7083.0
2019-07-12 15:10:00,103.61,103.61,103.57,103.6,5832.0,89.7261,89.7261,89.6915,89.7175,5832.0
2019-07-12 15:15:00,103.62,103.67,103.61,103.65,5597.0,89.7348,89.7781,89.7261,89.7608,5597.0
2019-07-12 15:20:00,103.65,103.69,103.65,103.66,4300.0,89.7608,89.7954,89.7608,89.7694,4300.0
2019-07-12 15:25:00,103.66,103.69,103.64,103.64,4125.0,89.7694,89.7954,89.7521,89.7521,4125.0
2019-07-12 15:30:00,103.65,103.69,103.65,103.68,11960.0,89.7608,89.7954,89.7608,89.7868,11960.0
2019-07-12 15:35:00,103.69,103.78,103.69,103.76,7269.0,89.7954,89.8734,89.7954,89.856,7269.0
2019-07-12 15:40:00,103.76,103.79,103.72,103.77,16226.0,89.856,89.882,89.8214,89.8647,16226.0
2019-07-12 15:45:00,103.76,103.81,103.72,103.81,14361.0,89.856,89.8993,89.8214,89.8993,14361.0
2019-07-12 15:50:00,103.81,103.87,103.74,103.87,20588.0,89.8993,89.9513,89.8387,89.9513,20588.0
2019-07-12 15:55:00,103.88,103.93,103.84,103.89,67499.0,89.96,90.0033,89.9253,89.9686,67499.0
2019-07-15 09:30:00,104.02,104.2,103.84,103.89,14798.0,90.0812,90.2371,89.9253,89.9686,14798.0
2019-07-15 09:35:00,103.89,104.02,103.81,103.95,7381.0,89.9686,90.0812,89.8993,90.0206,7381.0
2019-07-15 09:40:00,103.94,104.09,103.91,104.09,4834.0,90.0119,90.1418,89.9859,90.1418,4834.0
2019-07-15 09:45:00,104.1,104.1,103.93,103.98,9876.0,90.1505,90.1505,90.0033,90.0466,9876.0
2019-07-15 09:50:00,103.95,104.07,103.94,103.99,7000.0,90.0206,90.1245,90.0119,90.0552,7000.0
2019-07-15 09:55:00,104.0,104.09,103.98,104.07,6877.0,90.0639,90.1418,90.0466,90.1245,6877.0
2019-07-15 10:00:00,104.07,104.07,104.0,104.02,3600.0,90.1245,90.1245,90.0639,90.0812,3600.0
2019-07-15 10:05:00,104.02,104.08,103.99,103.99,8924.0,90.0812,90.1332,90.0552,90.0552,8924.0
2019-07-15 10:10:00,103.99,104.07,103.96,104.05,3511.0,90.0552,90.1245,90.0292,90.1072,3511.0
2019-07-15 10:15:00,104.06,104.08,104.03,104.07,4811.0,90.1158,90.1332,90.0899,90.1245,4811.0
2019-07-15 10:20:00,104.06,104.09,103.97,104.06,16948.0,90.1158,90.1418,90.0379,90.1158,16948.0
2019-07-15 10:25:00,104.05,104.05,103.96,104.02,5100.0,90.1072,90.1072,90.0292,90.0812,5100.0
2019-07-15 10:30:00,104.02,104.07,104.01,104.03,5046.0,90.0812,90.1245,90.0725,90.0899,5046.0
2019-07-15 10:35:00,104.02,104.04,103.91,103.97,10042.0,90.0812,90.0985,89.9859,90.0379,10042.0
2019-07-15 10:40:00,103.98,104.01,103.93,103.96,7507.0,90.0466,90.0725,90.0033,90.0292,7507.0
2019-07-15 10:45:00,103.96,104.0,103.94,103.99,10700.0,90.0292,90.0639,90.0119,90.0552,10700.0
2019-07-15 10:50:00,103.99,104.0,103.87,103.9,11491.0,90.0552,90.0639,89.9513,89.9773,11491.0
2019-07-15 10:55:00,103.88,103.88,103.82,103.83,4375.0,89.96,89.96,89.908,89.9167,4375.0
2019-07-15 11:00:00,103.84,103.88,103.81,103.82,7783.0,89.9253,89.96,89.8993,89.908,7783.0
2019-07-15 11:05:00,103.82,103.88,103.8,103.88,5169.0,89.908,89.96,89.8907,89.96,5169.0
2019-07-15 11:10:00,103.88,103.97,103.86,103.88,6281.0,89.96,90.0379,89.9426,89.96,6281.0
2019-07-15 11:15:00,103.88,103.89,103.84,103.86,7013.0,89.96,89.9686,89.9253,89.9426,7013.0
2019-07-15 11:20:00,103.86,103.87,103.82,103.84,5185.0,89.9426,89.9513,89.908,89.9253,5185.0
2019-07-15 11:25:00,103.83,103.86,103.8,103.8,3201.0,89.9167,89.9426,89.8907,89.8907,3201.0
2019-07-15 11:30:00,103.8,103.82,103.7,103.82,5984.0,89.8907,89.908,89.8041,89.908,5984.0
2019-07-15 11:35:00,103.8,103.81,103.73,103.74,6495.0,89.8907,89.8993,89.8301,89.8387,6495.0
2019-07-15 11:40:00,103.73,103.74,103.69,103.69,1710.0,89.8301,89.8387,89.7954,89.7954,1710.0
2019-07-15 11:45:00,103.7,103.73,103.69,103.71,3948.0,89.8041,89.8301,89.7954,89.8127,3948.0
2019-07-15 11:50:00,103.71,103.74,103.68,103.7,3848.0,89.8127,89.8387,89.7868,89.8041,3848.0
2019-07-15 11:55:00,103.71,103.75,103.7,103.73,3900.0,89.8127,89.8474,89.8041,89.8301,3900.0
2019-07-15 12:00:00,103.73,103.77,103.72,103.75,10798.0,89.8301,89.8647,89.8214,89.8474,10798.0
2019-07-15 12:05:00,103.75,103.75,103.65,103.71,8695.0,89.8474,89.8474,89.7608,89.8127,8695.0
2019-07-15 12:10:00,103.71,103.73,103.68,103.69,3836.0,89.8127,89.8301,89.7868,89.7954,3836.0
2019-07-15 12:15:00,103.67,103.71,103.66,103.67,4446.0,89.7781,89.8127,89.7694,89.7781,4446.0
2019-07-15 12:20:00,103.66,103.66,103.61,103.64,3500.0,89.7694,89.7694,89.7261,89.7521,3500.0
2019-07-15 12:25:00,103.68,103.7,103.66,103.68,2911.0,89.7868,89.8041,89.7694,89.7868,2911.0
2019-07-15 12:30:00,103.68,103.75,103.67,103.72,4165.0,89.7868,89.8474,89.7781,89.8214,4165.0
2019-07-15 12:35:00,103.73,103.78,103.73,103.76,4434.0,89.8301,89.8734,89.8301,89.856,4434.0
2019-07-15 12:40:00,103.77,103.78,103.74,103.75,3627.0,89.8647,89.8734,89.8387,89.8474,3627.0
2019-07-15 12:45:00,103.77,103.79,103.75,103.76,9050.0,89.8647,89.882,89.8474,89.856,9050.0
2019-07-15 12:50:00,103.76,103.76,103.73,103.73,2606.0,89.856,89.856,89.8301,89.8301,2606.0
2019-07-15 12:55:00,103.73,103.79,103.73,103.76,5885.0,89.8301,89.882,89.8301,89.856,5885.0
2019-07-15 13:00:00,103.76,103.84,103.73,103.8,5401.0,89.856,89.9253,89.8301,89.8907,5401.0
2019-07-15 13:05:00,103.8,103.8,103.69,103.72,2008.0,89.8907,89.8907,89.7954,89.8214,2008.0
2019-07-15 13:10:00,103.71,103.75,103.7,103.73,3300.0,89.8127,89.8474,89.8041,89.8301,3300.0
2019-07-15 13:15:00,103.73,103.74,103.7,103.74,2600.0,89.8301,89.8387,89.8041,89.8387,2600.0
2019-07-15 13:20:00,103.74,103.75,103.68,103.7,3772.0,89.8387,89.8474,89.7868,89.8041,3772.0
2019-07-15 13:25:00,103.7,103.75,103.63,103.64,17204.0,89.8041,89.8474,89.7435,89.7521,17204.0
2019-07-15 13:30:00,103.62,103.73,103.62,103.73,31700.0,89.7348,89.8301,89.7348,89.8301,31700.0
2019-07-15 13:35:00,103.72,103.83,103.72,103.83,20293.0,89.8214,89.9167,89.8214,89.9167,20293.0
2019-07-15 13:40:00,103.84,103.87,103.83,103.87,3106.0,89.9253,89.9513,89.9167,89.9513,3106.0
2019-07-15 13:45:00,103.87,103.89,103.84,103.88,1983.0,89.9513,89.9686,89.9253,89.96,1983.0
2019-07-15 13:50:00,103.88,103.9,103.86,103.89,4750.0,89.96,89.9773,89.9426,89.9686,4750.0
2019-07-15 13:55:00,103.9,103.9,103.82,103.84,4748.0,89.9773,89.9773,89.908,89.9253,4748.0
2019-07-15 14:00:00,103.83,103.9,103.83,103.88,3282.0,89.9167,89.9773,89.9167,89.96,3282.0
2019-07-15 14:05:00,103.88,103.91,103.86,103.91,13148.0,89.96,89.9859,89.9426,89.9859,13148.0
2019-07-15 14:10:00,103.91,103.97,103.9,103.95,3424.0,89.9859,90.0379,89.9773,90.0206,3424.0
2019-07-15 14:15:00,103.96,104.03,103.96,104.02,4295.0,90.0292,90.0899,90.0292,90.0812,4295.0
2019-07-15 14:20:00,104.02,104.06,103.99,103.99,4194.0,90.0812,90.1158,90.0552,90.0552,4194.0
2019-07-15 14:25:00,103.99,103.99,103.96,103.99,2161.0,90.0552,90.0552,90.0292,90.0552,2161.0
2019-07-15 14:30:00,103.97,104.01,103.96,104.0,67741.0,90.0379,90.0725,90.0292,90.0639,67741.0
2019-07-15 14:35:00,103.99,104.04,103.98,104.02,3688.0,90.0552,90.0985,90.0466,90.0812,3688.0
2019-07-15 14:40:00,104.03,104.08,104.02,104.04,4099.0,90.0899,90.1332,90.0812,90.0985,4099.0
2019-07-15 14:45:00,104.03,104.04,103.93,103.93,4686.0,90.0899,90.0985,90.0033,90.0033,4686.0
2019-07-15 14:50:00,103.93,103.95,103.91,103.93,5017.0,90.0033,90.0206,89.9859,90.0033,5017.0
2019-07-15 14:55:00,103.95,103.99,103.95,103.98,4258.0,90.0206,90.0552,90.0206,90.0466,4258.0
2019-07-15 15:00:00,104.0,104.06,104.0,104.0,4700.0,90.0639,90.1158,90.0639,90.0639,4700.0
2019-07-15 15:05:00,103.99,104.0,103.95,103.97,3100.0,90.0552,90.0639,90.0206,90.0379,3100.0
2019-07-15 15:10:00,103.98,103.98,103.89,103.89,6886.0,90.0466,90.0466,89.9686,89.9686,6886.0
2019-07-15 15:15:00,103.9,103.9,103.86,103.87,3341.0,89.9773,89.9773,89.9426,89.9513,3341.0
2019-07-15 15:20:00,103.89,104.01,103.88,104.01,33455.0,89.9686,90.0725,89.96,90.0725,33455.0
2019-07-15 15:25:00,104.0,104.02,103.95,104.0,38358.0,90.0639,90.0812,90.0206,90.0639,38358.0
2019-07-15 15:30:00,103.98,104.07,103.98,104.01,10171.0,90.0466,90.1245,90.0466,90.0725,10171.0
2019-07-15 15:35:00,104.01,104.08,103.93,104.08,14193.0,90.0725,90.1332,90.0033,90.1332,14193.0
2019-07-15 15:40:00,104.09,104.17,104.09,104.17,10720.0,90.1418,90.2111,90.1418,90.2111,10720.0
2019-07-15 15:45:00,104.17,104.22,104.14,104.19,14178.0,90.2111,90.2544,90.1851,90.2284,14178.0
2019-07-15 15:50:00,104.2,104.26,104.19,104.25,23548.0,90.2371,90.289,90.2284,90.2804,23548.0
2019-07-15 15:55:00,104.26,104.39,104.23,104.37,84179.0,90.289,90.4016,90.2631,90.3843,84179.0
2019-07-16 09:30:00,104.52,104.78,104.44,104.68,15184.0,90.5142,90.7394,90.4449,90.6528,15184.0
2019-07-16 09:35:00,104.8,104.88,104.74,104.75,3581.0,90.7567,90.826,90.7047,90.7134,3581.0
2019-07-16 09:40:00,104.77,104.79,104.6,104.66,2857.0,90.7307,90.748,90.5835,90.6354,2857.0
2019-07-16 09:45:00,104.67,104.73,104.58,104.67,3478.0,90.6441,90.6961,90.5662,90.6441,3478.0
2019-07-16 09:50:00,104.67,104.72,104.59,104.59,3230.0,90.6441,90.6874,90.5748,90.5748,3230.0
2019-07-16 09:55:00,104.59,104.69,104.59,104.67,3249.0,90.5748,90.6614,90.5748,90.6441,3249.0
2019-07-16 10:00:00,104.6,104.71,104.57,104.69,5003.0,90.5835,90.6787,90.5575,90.6614,5003.0
2019-07-16 10:05:00,104.68,104.68,104.56,104.58,7852.0,90.6528,90.6528,90.5488,90.5662,7852.0
2019-07-16 10:10:00,104.58,104.58,104.49,104.54,6191.0,90.5662,90.5662,90.4882,90.5315,6191.0
2019-07-16 10:15:00,104.57,104.58,104.51,104.55,2293.0,90.5575,90.5662,90.5055,90.5402,2293.0
2019-07-16 10:20:00,104.55,104.74,104.55,104.65,3749.0,90.5402,90.7047,90.5402,90.6268,3749.0
2019-07-16 10:25:00,104.65,104.68,104.57,104.58,4308.0,90.6268,90.6528,90.5575,90.5662,4308.0
2019-07-16 10:30:00,104.58,104.58,104.51,104.52,5108.0,90.5662,90.5662,90.5055,90.5142,5108.0
2019-07-16 10:35:00,104.51,104.57,104.49,104.49,4434.0,90.5055,90.5575,90.4882,90.4882,4434.0
2019-07-16 10:40:00,104.48,104.53,104.46,104.47,4900.0,90.4796,90.5229,90.4622,90.4709,4900.0
2019-07-16 10:45:00,104.47,104.54,104.46,104.52,8268.0,90.4709,90.5315,90.4622,90.5142,8268.0
2019-07-16 10:50:00,104.52,104.6,104.5,104.5,8221.0,90.5142,90.5835,90.4969,90.4969,8221.0
2019-07-16 10:55:00,104.48,104.55,104.48,104.5,4545.0,90.4796,90.5402,90.4796,90.4969,4545.0
2019-07-16 11:00:00,104.5,104.52,104.44,104.44,3760.0,90.4969,90.5142,90.4449,90.4449,3760.0
2019-07-16 11:05:00,104.45,104.48,104.43,104.44,3901.0,90.4536,90.4796,90.4363,90.4449,3901.0
2019-07-16 11:10:00,104.44,104.51,104.43,104.43,4626.0,90.4449,90.5055,90.4363,90.4363,4626.0
2019-07-16 11:15:00,104.43,104.43,104.34,104.35,2586.0,90.4363,90.4363,90.3583,90.367,2586.0
2019-07-16 11:20:00,104.36,104.37,104.31,104.34,6032.0,90.3756,90.3843,90.3323,90.3583,6032.0
2019-07-16 11:25:00,104.3,104.3,104.24,104.26,3330.0,90.3237,90.3237,90.2717,90.289,3330.0
2019-07-16 11:30:00,104.26,104.33,104.26,104.31,2500.0,90.289,90.3497,90.289,90.3323,2500.0
2019-07-16 11:35:00,104.32,104.37,104.3,104.36,2000.0,90.341,90.3843,90.3237,90.3756,2000.0
2019-07-16 11:40:00,104.37,104.39,104.34,104.35,5941.0,90.3843,90.4016,90.3583,90.367,5941.0
2019-07-16 11:45:00,104.35,104.35,104.31,104.31,3340.0,90.367,90.367,90.3323,90.3323,3340.0
2019-07-16 11:50:00,104.31,104.36,104.31,104.36,2300.0,90.3323,90.3756,90.3323,90.3756,2300.0
2019-07-16 11:55:00,104.38,104.41,104.26,104.28,10656.0,90.393,90.4189,90.289,90.3064,10656.0
2019-07-16 12:00:00,104.26,104.28,104.23,104.24,3112.0,90.289,90.3064,90.2631,90.2717,3112.0
2019-07-16 12:05:00,104.26,104.35,104.23,104.33,22037.0,90.289,90.367,90.2631,90.3497,22037.0
2019-07-16 12:10:00,104.33,104.45,104.33,104.43,2034.0,90.3497,90.4536,90.3497,90.4363,2034.0
2019-07-16 12:15:00,104.43,104.46,104.36,104.37,2053.0,90.4363,90.4622,90.3756,90.3843,2053.0
2019-07-16 12:20:00,104.36,104.4,104.34,104.4,1000.0,90.3756,90.4103,90.3583,90.4103,1000.0
2019-07-16 12:25:00,104.4,104.45,104.39,104.39,2321.0,90.4103,90.4536,90.4016,90.4016,2321.0
2019-07-16 12:30:00,104.42,104.42,104.28,104.31,13359.0,90.4276,90.4276,90.3064,90.3323,13359.0
2019-07-16 12:35:00,104.31,104.45,104.3,104.42,5844.0,90.3323,90.4536,90.3237,90.4276,5844.0
2019-07-16 12:40:00,104.44,104.53,104.44,104.52,2491.0,90.4449,90.5229,90.4449,90.5142,2491.0
2019-07-16 12:45:00,104.51,104.51,104.43,104.46,2512.0,90.5055,90.5055,90.4363,90.4622,2512.0
2019-07-16 12:50:00,104.47,104.48,104.41,104.42,2328.0,90.4709,90.4796,90.4189,90.4276,2328.0
2019-07-16 12:55:00,104.42,104.42,104.34,104.34,2530.0,90.4276,90.4276,90.3583,90.3583,2530.0
2019-07-16 13:00:00,104.37,104.55,104.37,104.53,3200.0,90.3843,90.5402,90.3843,90.5229,3200.0
2019-07-16 13:05:00,104.55,104.6,104.55,104.55,1380.0,90.5402,90.5835,90.5402,90.5402,1380.0
2019-07-16 13:10:00,104.57,104.63,104.51,104.63,4091.0,90.5575,90.6095,90.5055,90.6095,4091.0
2019-07-16 13:15:00,104.62,104.63,104.57,104.62,2940.0,90.6008,90.6095,90.5575,90.6008,2940.0
2019-07-16 13:20:00,104.63,104.64,104.58,104.59,3395.0,90.6095,90.6181,90.5662,90.5748,3395.0
2019-07-16 13:25:00,104.59,104.61,104.59,104.61,2041.0,90.5748,90.5921,90.5748,90.5921,2041.0
2019-07-16 13:30:00,104.61,104.63,104.55,104.57,7056.0,90.5921,90.6095,90.5402,90.5575,7056.0
2019-07-16 13:35:00,104.59,104.62,104.57,104.57,2504.0,90.5748,90.6008,90.5575,90.5575,2504.0
2019-07-16 13:40:00,104.58,104.62,104.55,104.55,5750.0,90.5662,90.6008,90.5402,90.5402,5750.0
2019-07-16 13:45:00,104.56,104.56,104.49,104.53,8393.0,90.5488,90.5488,90.4882,90.5229,8393.0
2019-07-16 13:50:00,104.53,104.56,104.51,104.54,2453.0,90.5229,90.5488,90.5055,90.5315,2453.0
2019-07-16 13:55:00,104.51,104.51,104.44,104.44,3032.0,90.5055,90.5055,90.4449,90.4449,3032.0
2019-07-16 14:00:00,104.46,104.53,104.44,104.53,4513.0,90.4622,90.5229,90.4449,90.5229,4513.0
2019-07-16 14:05:00,104.53,104.56,104.52,104.56,2500.0,90.5229,90.5488,90.5142,90.5488,2500.0
2019-07-16 14:10:00,104.56,104.57,104.5,104.51,2377.0,90.5488,90.5575,90.4969,90.5055,2377.0
2019-07-16 14:15:00,104.52,104.52,104.5,104.51,1520.0,90.5142,90.5142,90.4969,90.5055,1520.0
2019-07-16 14:20:00,104.51,104.53,104.46,104.53,2604.0,90.5055,90.5229,90.4622,90.5229,2604.0
2019-07-16 14:25:00,104.5,104.5,104.45,104.48,2500.0,90.4969,90.4969,90.4536,90.4796,2500.0
2019-07-16 14:30:00,104.46,104.52,104.4,104.4,4829.0,90.4622,90.5142,90.4103,90.4103,4829.0
2019-07-16 14:35:00,104.41,104.48,104.36,104.46,5295.0,90.4189,90.4796,90.3756,90.4622,5295.0
2019-07-16 14:40:00,104.47,104.56,104.47,104.54,3507.0,90.4709,90.5488,90.4709,90.5315,3507.0
2019-07-16 14:45:00,104.54,104.56,104.5,104.54,2200.0,90.5315,90.5488,90.4969,90.5315,2200.0
2019-07-16 14:50:00,104.55,104.56,104.48,104.54,4485.0,90.5402,90.5488,90.4796,90.5315,4485.0
2019-07-16 14:55:00,104.54,104.55,104.45,104.46,5583.0,90.5315,90.5402,90.4536,90.4622,5583.0
2019-07-16 15:00:00,104.47,104.52,104.46,104.48,5138.0,90.4709,90.5142,90.4622,90.4796,5138.0
2019-07-16 15:05:00,104.49,104.55,104.49,104.55,4047.0,90.4882,90.5402,90.4882,90.5402,4047.0
2019-07-16 15:10:00,104.55,104.63,104.53,104.59,6096.0,90.5402,90.6095,90.5229,90.5748,6096.0
2019-07-16 15:15:00,104.59,104.67,104.58,104.67,7261.0,90.5748,90.6441,90.5662,90.6441,7261.0
2019-07-16 15:20:00,104.66,104.67,104.58,104.63,6619.0,90.6354,90.6441,90.5662,90.6095,6619.0
2019-07-16 15:25:00,104.63,104.69,104.62,104.68,7436.0,90.6095,90.6614,90.6008,90.6528,7436.0
2019-07-16 15:30:00,104.68,104.74,104.67,104.7,14339.0,90.6528,90.7047,90.6441,90.6701,14339.0
2019-07-16 15:35:00,104.7,104.78,104.66,104.77,12516.0,90.6701,90.7394,90.6354,90.7307,12516.0
2019-07-16 15:40:00,104.76,104.8,104.72,104.8,12605.0,90.722,90.7567,90.6874,90.7567,12605.0
2019-07-16 15:45:00,104.8,104.82,104.72,104.73,14447.0,90.7567,90.774,90.6874,90.6961,14447.0
2019-07-16 15:50:00,104.75,104.84,104.74,104.81,25002.0,90.7134,90.7913,90.7047,90.7653,25002.0
2019-07-16 15:55:00,104.82,104.92,104.79,104.86,86049.0,90.774,90.8606,90.748,90.8086,86049.0
2019-07-17 09:30:00,104.68,104.68,104.12,104.28,18718.0,90.6528,90.6528,90.1678,90.3064,18718.0
2019-07-17 09:35:00,104.24,104.24,103.79,103.79,13333.0,90.2717,90.2717,89.882,89.882,13333.0
2019-07-17 09:40:00,103.75,103.92,103.45,103.48,10827.0,89.8474,89.9946,89.5876,89.6136,10827.0
2019-07-17 09:45:00,103.48,103.52,103.34,103.44,7007.0,89.6136,89.6482,89.4923,89.5789,7007.0
2019-07-17 09:50:00,103.48,103.61,103.28,103.45,12297.0,89.6136,89.7261,89.4404,89.5876,12297.0
2019-07-17 09:55:00,103.42,103.51,103.3,103.36,8165.0,89.5616,89.6395,89.4577,89.5096,8165.0
2019-07-17 10:00:00,103.45,103.7,103.44,103.57,6809.0,89.5876,89.8041,89.5789,89.6915,6809.0
2019-07-17 10:05:00,103.61,103.71,103.54,103.57,6790.0,89.7261,89.8127,89.6655,89.6915,6790.0
2019-07-17 10:10:00,103.56,103.7,103.54,103.59,4118.0,89.6828,89.8041,89.6655,89.7088,4118.0
2019-07-17 10:15:00,103.59,103.59,103.34,103.46,10199.0,89.7088,89.7088,89.4923,89.5962,10199.0
2019-07-17 10:20:00,103.43,103.47,103.3,103.33,12504.0,89.5703,89.6049,89.4577,89.4837,12504.0
2019-07-17 10:25:00,103.36,103.42,103.32,103.37,6673.0,89.5096,89.5616,89.475,89.5183,6673.0
2019-07-17 10:30:00,103.34,103.39,103.29,103.31,8743.0,89.4923,89.5356,89.449,89.4663,8743.0
2019-07-17 10:35:00,103.31,103.36,103.14,103.14,10351.0,89.4663,89.5096,89.3191,89.3191,10351.0
2019-07-17 10:40:00,103.14,103.19,103.03,103.12,7739.0,89.3191,89.3624,89.2239,89.3018,7739.0
2019-07-17 10:45:00,103.12,103.15,102.92,102.92,16398.0,89.3018,89.3278,89.1286,89.1286,16398.0
2019-07-17 10:50:00,102.92,102.96,102.74,102.83,13858.0,89.1286,89.1632,88.9727,89.0507,13858.0
2019-07-17 10:55:00,102.84,102.93,102.79,102.92,8163.0,89.0593,89.1373,89.016,89.1286,8163.0
2019-07-17 11:00:00,102.93,103.21,102.93,103.14,13952.0,89.1373,89.3797,89.1373,89.3191,13952.0
2019-07-17 11:05:00,103.15,103.15,103.05,103.07,5442.0,89.3278,89.3278,89.2412,89.2585,5442.0
2019-07-17 11:10:00,103.07,103.22,103.07,103.19,6790.0,89.2585,89.3884,89.2585,89.3624,6790.0
2019-07-17 11:15:00,103.19,103.22,103.12,103.12,7181.0,89.3624,89.3884,89.3018,89.3018,7181.0
2019-07-17 11:20:00,103.1,103.19,103.1,103.14,5753.0,89.2845,89.3624,89.2845,89.3191,5753.0
2019-07-17 11:25:00,103.14,103.18,103.09,103.12,6482.0,89.3191,89.3538,89.2758,89.3018,6482.0
2019-07-17 11:30:00,103.13,103.2,103.11,103.11,6552.0,89.3105,89.3711,89.2931,89.2931,6552.0
2019-07-17 11:35:00,103.09,103.15,103.06,103.14,6614.0,89.2758,89.3278,89.2498,89.3191,6614.0
2019-07-17 11:40:00,103.13,103.19,103.1,103.17,7274.0,89.3105,89.3624,89.2845,89.3451,7274.0
2019-07-17 11:45:00,103.17,103.19,103.08,103.14,6801.0,89.3451,89.3624,89.2672,89.3191,6801.0
2019-07-17 11:50:00,103.15,103.24,103.11,103.2,6374.0,89.3278,89.4057,89.2931,89.3711,6374.0
2019-07-17 11:55:00,103.21,103.26,103.14,103.18,6943.0,89.3797,89.423,89.3191,89.3538,6943.0
2019-07-17 12:00:00,103.18,103.23,103.17,103.19,5337.0,89.3538,89.3971,89.3451,89.3624,5337.0
2019-07-17 12:05:00,103.18,103.18,103.11,103.11,5467.0,89.3538,89.3538,89.2931,89.2931,5467.0
2019-07-17 12:10:00,103.11,103.13,103.05,103.11,6825.0,89.2931,89.3105,89.2412,89.2931,6825.0
2019-07-17 12:15:00,103.11,103.12,103.07,103.07,4204.0,89.2931,89.3018,89.2585,89.2585,4204.0
2019-07-17 12:20:00,103.07,103.07,103.03,103.05,3873.0,89.2585,89.2585,89.2239,89.2412,3873.0
2019-07-17 12:25:00,103.06,103.09,103.05,103.06,4974.0,89.2498,89.2758,89.2412,89.2498,4974.0
2019-07-17 12:30:00,103.05,103.05,102.89,102.89,22575.0,89.2412,89.2412,89.1026,89.1026,22575.0
2019-07-17 12:35:00,102.89,102.92,102.88,102.9,27708.0,89.1026,89.1286,89.094,89.1113,27708.0
2019-07-17 12:40:00,102.9,102.91,102.85,102.85,19681.0,89.1113,89.1199,89.068,89.068,19681.0
2019-07-17 12:45:00,102.85,102.85,102.76,102.76,5246.0,89.068,89.068,88.99,88.99,5246.0
2019-07-17 12:50:00,102.76,102.78,102.72,102.77,4754.0,88.99,89.0074,88.9554,88.9987,4754.0
2019-07-17 12:55:00,102.78,102.79,102.71,102.75,6727.0,89.0074,89.016,88.9467,88.9814,6727.0
2019-07-17 13:00:00,102.73,102.75,102.69,102.73,10308.0,88.9641,88.9814,88.9294,88.9641,10308.0
2019-07-17 13:05:00,102.73,102.79,102.68,102.76,23874.0,88.9641,89.016,88.9208,88.99,23874.0
2019-07-17 13:10:00,102.77,102.82,102.73,102.82,5868.0,88.9987,89.042,88.9641,89.042,5868.0
2019-07-17 13:15:00,102.82,102.83,102.77,102.81,6203.0,89.042,89.0507,88.9987,89.0333,6203.0
2019-07-17 13:20:00,102.81,102.84,102.8,102.81,4010.0,89.0333,89.0593,89.0247,89.0333,4010.0
2019-07-17 13:25:00,102.81,102.87,102.8,102.84,4486.0,89.0333,89.0853,89.0247,89.0593,4486.0
2019-07-17 13:30:00,102.85,102.91,102.85,102.89,7050.0,89.068,89.1199,89.068,89.1026,7050.0
2019-07-17 13:35:00,102.91,102.91,102.86,102.86,6432.0,89.1199,89.1199,89.0766,89.0766,6432.0
2019-07-17 13:40:00,102.86,102.95,102.81,102.88,9066.0,89.0766,89.1546,89.0333,89.094,9066.0
2019-07-17 13:45:00,102.89,102.89,102.75,102.83,7652.0,89.1026,89.1026,88.9814,89.0507,7652.0
2019-07-17 13:50:00,102.82,102.83,102.76,102.82,4806.0,89.042,89.0507,88.99,89.042,4806.0
2019-07-17 13:55:00,102.82,102.84,102.78,102.8,5245.0,89.042,89.0593,89.0074,89.0247,5245.0
2019-07-17 14:00:00,102.81,102.83,102.7,102.72,7331.0,89.0333,89.0507,88.9381,88.9554,7331.0
2019-07-17 14:05:00,102.72,102.72,102.66,102.68,4232.0,88.9554,88.9554,88.9034,88.9208,4232.0
2019-07-17 14:10:00,102.68,102.69,102.57,102.57,7092.0,88.9208,88.9294,88.8255,88.8255,7092.0
2019-07-17 14:15:00,102.55,102.58,102.46,102.48,12004.0,88.8082,88.8342,88.7302,88.7476,12004.0
2019-07-17 14:20:00,102.49,102.56,102.47,102.51,7454.0,88.7562,88.8168,88.7389,88.7735,7454.0
2019-07-17 14:25:00,102.5,102.59,102.49,102.54,5152.0,88.7649,88.8428,88.7562,88.7995,5152.0
2019-07-17 14:30:00,102.54,102.66,102.54,102.64,8529.0,88.7995,88.9034,88.7995,88.8861,8529.0
2019-07-17 14:35:00,102.64,102.66,102.58,102.6,7844.0,88.8861,88.9034,88.8342,88.8515,7844.0
2019-07-17 14:40:00,102.57,102.62,102.54,102.56,5626.0,88.8255,88.8688,88.7995,88.8168,5626.0
2019-07-17 14:45:00,102.53,102.63,102.53,102.63,8509.0,88.7909,88.8775,88.7909,88.8775,8509.0
2019-07-17 14:50:00,102.64,102.65,102.54,102.57,5027.0,88.8861,88.8948,88.7995,88.8255,5027.0
2019-07-17 14:55:00,102.59,102.67,102.58,102.66,7054.0,88.8428,88.9121,88.8342,88.9034,7054.0
2019-07-17 15:00:00,102.66,102.66,102.54,102.55,6469.0,88.9034,88.9034,88.7995,88.8082,6469.0
2019-07-17 15:05:00,102.53,102.68,102.52,102.68,12242.0,88.7909,88.9208,88.7822,88.9208,12242.0
2019-07-17 15:10:00,102.67,102.81,102.64,102.79,13939.0,88.9121,89.0333,88.8861,89.016,13939.0
2019-07-17 15:15:00,102.79,102.79,102.73,102.76,14043.0,89.016,89.016,88.9641,88.99,14043.0
2019-07-17 15:20:00,102.77,102.81,102.71,102.77,10108.0,88.9987,89.0333,88.9467,88.9987,10108.0
2019-07-17 15:25:00,102.77,102.77,102.68,102.69,15774.0,88.9987,88.9987,88.9208,88.9294,15774.0
2019-07-17 15:30:00,102.68,102.96,102.66,102.95,25785.0,88.9208,89.1632,88.9034,89.1546,25785.0
2019-07-17 15:35:00,102.95,102.96,102.87,102.89,20032.0,89.1546,89.1632,89.0853,89.1026,20032.0
2019-07-17 15:40:00,102.89,102.98,102.87,102.93,25948.0,89.1026,89.1806,89.0853,89.1373,25948.0
2019-07-17 15:45:00,102.93,102.98,102.9,102.96,28452.0,89.1373,89.1806,89.1113,89.1632,28452.0
2019-07-17 15:50:00,103.0,103.05,103.0,103.02,31584.0,89.1979,89.2412,89.1979,89.2152,31584.0
2019-07-17 15:55:00,103.01,103.08,102.91,102.92,104022.0,89.2065,89.2672,89.1199,89.1286,104022.0
2019-07-18 09:30:00,102.93,103.07,102.43,102.68,21615.0,89.1373,89.2585,88.7043,88.9208,21615.0
2019-07-18 09:35:00,102.87,102.97,102.81,102.95,7298.0,89.0853,89.1719,89.0333,89.1546,7298.0
2019-07-18 09:40:00,102.98,103.13,102.89,103.12,11053.0,89.1806,89.3105,89.1026,89.3018,11053.0
2019-07-18 09:45:00,103.12,103.38,103.02,103.22,13896.0,89.3018,89.527,89.2152,89.3884,13896.0
2019-07-18 09:50:00,103.22,103.22,102.98,102.99,6603.0,89.3884,89.3884,89.1806,89.1892,6603.0
2019-07-18 09:55:00,102.97,103.06,102.93,102.93,4812.0,89.1719,89.2498,89.1373,89.1373,4812.0
2019-07-18 10:00:00,102.95,102.99,102.73,102.81,8282.0,89.1546,89.1892,88.9641,89.0333,8282.0
2019-07-18 10:05:00,102.81,102.81,102.63,102.67,3900.0,89.0333,89.0333,88.8775,88.9121,3900.0
2019-07-18 10:10:00,102.66,102.71,102.57,102.66,6714.0,88.9034,88.9467,88.8255,88.9034,6714.0
2019-07-18 10:15:00,102.66,102.77,102.66,102.76,3744.0,88.9034,88.9987,88.9034,88.99,3744.0
2019-07-18 10:20:00,102.76,102.91,102.71,102.91,3608.0,88.99,89.1199,88.9467,89.1199,3608.0
2019-07-18 10:25:00,102.92,103.0,102.85,103.0,1886.0,89.1286,89.1979,89.068,89.1979,1886.0
2019-07-18 10:30:00,103.05,103.17,103.05,103.14,2801.0,89.2412,89.3451,89.2412,89.3191,2801.0
2019-07-18 10:35:00,103.11,103.11,103.01,103.1,2400.0,89.2931,89.2931,89.2065,89.2845,2400.0
2019-07-18 10:40:00,103.15,103.19,103.1,103.16,3232.0,89.3278,89.3624,89.2845,89.3364,3232.0
2019-07-18 10:45:00,103.22,103.28,103.13,103.13,5324.0,89.3884,89.4404,89.3105,89.3105,5324.0
2019-07-18 10:50:00,103.13,103.13,103.03,103.06,3200.0,89.3105,89.3105,89.2239,89.2498,3200.0
2019-07-18 10:55:00,103.12,103.21,103.12,103.13,5846.0,89.3018,89.3797,89.3018,89.3105,5846.0
2019-07-18 11:00:00,103.16,103.2,103.05,103.05,4301.0,89.3364,89.3711,89.2412,89.2412,4301.0
2019-07-18 11:05:00,103.06,103.13,102.94,102.94,3400.0,89.2498,89.3105,89.1459,89.1459,3400.0
2019-07-18 11:10:00,102.97,103.05,102.95,103.01,12541.0,89.1719,89.2412,89.1546,89.2065,12541.0
2019-07-18 11:15:00,102.98,103.02,102.86,102.89,6717.0,89.1806,89.2152,89.0766,89.1026,6717.0
2019-07-18 11:20:00,103.0,103.0,102.81,102.83,4230.0,89.1979,89.1979,89.0333,89.0507,4230.0
2019-07-18 11:25:00,102.83,102.84,102.7,102.7,5459.0,89.0507,89.0593,88.9381,88.9381,5459.0
2019-07-18 11:30:00,102.71,102.71,102.6,102.6,4337.0,88.9467,88.9467,88.8515,88.8515,4337.0
2019-07-18 11:35:00,102.59,102.6,102.52,102.56,4739.0,88.8428,88.8515,88.7822,88.8168,4739.0
2019-07-18 11:40:00,102.59,102.64,102.53,102.63,5300.0,88.8428,88.8861,88.7909,88.8775,5300.0
2019-07-18 11:45:00,102.64,102.68,102.59,102.62,5171.0,88.8861,88.9208,88.8428,88.8688,5171.0
2019-07-18 11:50:00,102.62,102.65,102.55,102.55,9221.0,88.8688,88.8948,88.8082,88.8082,9221.0
2019-07-18 11:55:00,102.56,102.6,102.54,102.56,4727.0,88.8168,88.8515,88.7995,88.8168,4727.0
2019-07-18 12:00:00,102.55,102.7,102.53,102.69,5826.0,88.8082,88.9381,88.7909,88.9294,5826.0
2019-07-18 12:05:00,102.69,102.76,102.69,102.76,4539.0,88.9294,88.99,88.9294,88.99,4539.0
2019-07-18 12:10:00,102.79,102.82,102.76,102.77,5434.0,89.016,89.042,88.99,88.9987,5434.0
2019-07-18 12:15:00,102.77,102.84,102.77,102.8,11873.0,88.9987,89.0593,88.9987,89.0247,11873.0
2019-07-18 12:20:00,102.79,102.84,102.74,102.83,6813.0,89.016,89.0593,88.9727,89.0507,6813.0
2019-07-18 12:25:00,102.83,102.83,102.78,102.81,5553.0,89.0507,89.0507,89.0074,89.0333,5553.0
2019-07-18 12:30:00,102.83,102.85,102.81,102.81,9978.0,89.0507,89.068,89.0333,89.0333,9978.0
2019-07-18 12:35:00,102.82,102.84,102.75,102.82,8262.0,89.042,89.0593,88.9814,89.042,8262.0
2019-07-18 12:40:00,102.82,102.85,102.78,102.84,4747.0,89.042,89.068,89.0074,89.0593,4747.0
2019-07-18 12:45:00,102.84,102.86,102.82,102.83,2642.0,89.0593,89.0766,89.042,89.0507,2642.0
2019-07-18 12:50:00,102.85,102.88,102.84,102.87,3692.0,89.068,89.094,89.0593,89.0853,3692.0
2019-07-18 12:55:00,102.86,102.89,102.83,102.86,5139.0,89.0766,89.1026,89.0507,89.0766,5139.0
2019-07-18 13:00:00,102.86,103.01,102.86,102.97,7551.0,89.0766,89.2065,89.0766,89.1719,7551.0
2019-07-18 13:05:00,102.96,102.96,102.87,102.89,17706.0,89.1632,89.1632,89.0853,89.1026,17706.0
2019-07-18 13:10:00,102.9,102.95,102.87,102.93,25905.0,89.1113,89.1546,89.0853,89.1373,25905.0
2019-07-18 13:15:00,102.93,102.97,102.92,102.97,7540.0,89.1373,89.1719,89.1286,89.1719,7540.0
2019-07-18 13:20:00,102.98,103.02,102.95,102.96,4334.0,89.1806,89.2152,89.1546,89.1632,4334.0
2019-07-18 13:25:00,102.95,102.96,102.86,102.94,8487.0,89.1546,89.1632,89.0766,89.1459,8487.0
2019-07-18 13:30:00,102.95,102.98,102.9,102.91,5028.0,89.1546,89.1806,89.1113,89.1199,5028.0
2019-07-18 13:35:00,102.9,102.9,102.84,102.87,4941.0,89.1113,89.1113,89.0593,89.0853,4941.0
2019-07-18 13:40:00,102.87,102.87,102.81,102.84,6041.0,89.0853,89.0853,89.0333,89.0593,6041.0
2019-07-18 13:45:00,102.83,102.85,102.79,102.79,6480.0,89.0507,89.068,89.016,89.016,6480.0
2019-07-18 13:50:00,102.78,102.78,102.69,102.69,5200.0,89.0074,89.0074,88.9294,88.9294,5200.0
2019-07-18 13:55:00,102.69,102.73,102.69,102.73,4834.0,88.9294,88.9641,88.9294,88.9641,4834.0
2019-07-18 14:00:00,102.72,102.78,102.71,102.78,4900.0,88.9554,89.0074,88.9467,89.0074,4900.0
2019-07-18 14:05:00,102.81,102.89,102.8,102.87,5736.0,89.0333,89.1026,89.0247,89.0853,5736.0
2019-07-18 14:10:00,102.9,102.91,102.78,102.79,6491.0,89.1113,89.1199,89.0074,89.016,6491.0
2019-07-18 14:15:00,102.8,102.99,102.8,102.99,6968.0,89.0247,89.1892,89.0247,89.1892,6968.0
2019-07-18 14:20:00,102.98,103.02,102.93,102.97,11325.0,89.1806,89.2152,89.1373,89.1719,11325.0
2019-07-18 14:25:00,102.97,103.04,102.95,103.01,3600.0,89.1719,89.2325,89.1546,89.2065,3600.0
2019-07-18 14:30:00,103.0,103.03,102.98,103.03,4042.0,89.1979,89.2239,89.1806,89.2239,4042.0
2019-07-18 14:35:00,103.04,103.09,103.02,103.07,7867.0,89.2325,89.2758,89.2152,89.2585,7867.0
2019-07-18 14:40:00,103.08,103.11,103.03,103.06,5466.0,89.2672,89.2931,89.2239,89.2498,5466.0
2019-07-18 14:45:00,103.06,103.09,103.03,103.04,6502.0,89.2498,89.2758,89.2239,89.2325,6502.0
2019-07-18 14:50:00,103.04,103.07,103.02,103.07,4539.0,89.2325,89.2585,89.2152,89.2585,4539.0
2019-07-18 14:55:00,103.08,103.2,103.07,103.19,5273.0,89.2672,89.3711,89.2585,89.3624,5273.0
2019-07-18 15:00:00,103.19,103.29,103.14,103.25,8888.0,89.3624,89.449,89.3191,89.4144,8888.0
2019-07-18 15:05:00,103.26,103.26,103.2,103.24,4014.0,89.423,89.423,89.3711,89.4057,4014.0
2019-07-18 15:10:00,103.24,103.25,103.15,103.2,6733.0,89.4057,89.4144,89.3278,89.3711,6733.0
2019-07-18 15:15:00,103.2,103.26,103.15,103.24,39436.0,89.3711,89.423,89.3278,89.4057,39436.0
2019-07-18 15:20:00,103.24,103.25,103.16,103.2,12430.0,89.4057,89.4144,89.3364,89.3711,12430.0
2019-07-18 15:25:00,103.2,103.26,103.14,103.26,15949.0,89.3711,89.423,89.3191,89.423,15949.0
2019-07-18 15:30:00,103.26,103.29,103.22,103.22,13369.0,89.423,89.449,89.3884,89.3884,13369.0
2019-07-18 15:35:00,103.23,103.26,103.19,103.24,15534.0,89.3971,89.423,89.3624,89.4057,15534.0
2019-07-18 15:40:00,103.25,103.28,103.2,103.28,12822.0,89.4144,89.4404,89.3711,89.4404,12822.0
2019-07-18 15:45:00,103.27,103.27,103.1,103.11,17612.0,89.4317,89.4317,89.2845,89.2931,17612.0
2019-07-18 15:50:00,103.12,103.23,103.11,103.22,22728.0,89.3018,89.3971,89.2931,89.3884,22728.0
2019-07-18 15:55:00,103.23,103.31,103.17,103.2,40885.0,89.3971,89.4663,89.3451,89.3711,40885.0
2019-07-19 09:30:00,103.33,103.33,102.91,102.97,51753.0,89.4837,89.4837,89.1199,89.1719,51753.0
2019-07-19 09:35:00,102.93,103.01,102.79,103.01,3547.0,89.1373,89.2065,89.016,89.2065,3547.0
2019-07-19 09:40:00,103.02,103.1,102.77,102.85,2059.0,89.2152,89.2845,88.9987,89.068,2059.0
2019-07-19 09:45:00,102.84,102.84,102.6,102.66,8769.0,89.0593,89.0593,88.8515,88.9034,8769.0
2019-07-19 09:50:00,102.69,102.79,102.61,102.73,7160.0,88.9294,89.016,88.8601,88.9641,7160.0
2019-07-19 09:55:00,102.82,102.99,102.81,102.99,1800.0,89.042,89.1892,89.0333,89.1892,1800.0
2019-07-19 10:00:00,102.95,102.99,102.85,102.91,6321.0,89.1546,89.1892,89.068,89.1199,6321.0
2019-07-19 10:05:00,102.93,102.95,102.74,102.79,7521.0,89.1373,89.1546,88.9727,89.016,7521.0
2019-07-19 10:10:00,102.8,102.82,102.74,102.77,4530.0,89.0247,89.042,88.9727,88.9987,4530.0
2019-07-19 10:15:00,102.77,102.86,102.74,102.79,5545.0,88.9987,89.0766,88.9727,89.016,5545.0
2019-07-19 10:20:00,102.8,102.88,102.78,102.78,7000.0,89.0247,89.094,89.0074,89.0074,7000.0
2019-07-19 10:25:00,102.73,102.82,102.66,102.73,7000.0,88.9641,89.042,88.9034,88.9641,7000.0
2019-07-19 10:30:00,102.73,102.8,102.7,102.7,3900.0,88.9641,89.0247,88.9381,88.9381,3900.0
2019-07-19 10:35:00,102.71,102.8,102.69,102.75,5422.0,88.9467,89.0247,88.9294,88.9814,5422.0
2019-07-19 10:40:00,102.76,102.78,102.73,102.74,4437.0,88.99,89.0074,88.9641,88.9727,4437.0
2019-07-19 10:45:00,102.74,102.74,102.6,102.61,7300.0,88.9727,88.9727,88.8515,88.8601,7300.0
2019-07-19 10:50:00,102.62,102.62,102.56,102.56,6202.0,88.8688,88.8688,88.8168,88.8168,6202.0
2019-07-19 10:55:00,102.56,102.61,102.54,102.56,4671.0,88.8168,88.8601,88.7995,88.8168,4671.0
2019-07-19 11:00:00,102.56,102.62,102.51,102.51,6753.0,88.8168,88.8688,88.7735,88.7735,6753.0
2019-07-19 11:05:00,102.49,102.51,102.33,102.39,10643.0,88.7562,88.7735,88.6177,88.6696,10643.0
2019-07-19 11:10:00,102.4,102.49,102.38,102.45,5531.0,88.6783,88.7562,88.661,88.7216,5531.0
2019-07-19 11:15:00,102.45,102.46,102.35,102.37,6813.0,88.7216,88.7302,88.635,88.6523,6813.0
2019-07-19 11:20:00,102.38,102.44,102.35,102.44,7714.0,88.661,88.7129,88.635,88.7129,7714.0
2019-07-19 11:25:00,102.43,102.43,102.31,102.33,5183.0,88.7043,88.7043,88.6003,88.6177,5183.0
2019-07-19 11:30:00,102.33,102.37,102.31,102.34,7539.0,88.6177,88.6523,88.6003,88.6263,7539.0
2019-07-19 11:35:00,102.32,102.33,102.25,102.27,5678.0,88.609,88.6177,88.5484,88.5657,5678.0
2019-07-19 11:40:00,102.27,102.27,102.18,102.18,8968.0,88.5657,88.5657,88.4878,88.4878,8968.0
2019-07-19 11:45:00,102.2,102.2,102.03,102.09,11400.0,88.5051,88.5051,88.3579,88.4098,11400.0
2019-07-19 11:50:00,102.06,102.1,101.98,102.09,15093.0,88.3838,88.4185,88.3146,88.4098,15093.0
2019-07-19 11:55:00,102.09,102.11,102.04,102.09,3957.0,88.4098,88.4271,88.3665,88.4098,3957.0
2019-07-19 12:00:00,102.11,102.26,102.1,102.22,6569.0,88.4271,88.557,88.4185,88.5224,6569.0
2019-07-19 12:05:00,102.22,102.31,102.2,102.28,3320.0,88.5224,88.6003,88.5051,88.5744,3320.0
2019-07-19 12:10:00,102.31,102.33,102.28,102.3,3933.0,88.6003,88.6177,88.5744,88.5917,3933.0
2019-07-19 12:15:00,102.3,102.31,102.21,102.23,6426.0,88.5917,88.6003,88.5137,88.5311,6426.0
2019-07-19 12:20:00,102.21,102.23,102.18,102.19,3905.0,88.5137,88.5311,88.4878,88.4964,3905.0
2019-07-19 12:25:00,102.18,102.29,102.18,102.28,4936.0,88.4878,88.583,88.4878,88.5744,4936.0
2019-07-19 12:30:00,102.29,102.33,102.22,102.29,5042.0,88.583,88.6177,88.5224,88.583,5042.0
2019-07-19 12:35:00,102.27,102.38,102.26,102.34,7695.0,88.5657,88.661,88.557,88.6263,7695.0
2019-07-19 12:40:00,102.34,102.34,102.3,102.32,3041.0,88.6263,88.6263,88.5917,88.609,3041.0
2019-07-19 12:45:00,102.33,102.35,102.28,102.35,2874.0,88.6177,88.635,88.5744,88.635,2874.0
2019-07-19 12:50:00,102.37,102.43,102.35,102.41,3692.0,88.6523,88.7043,88.635,88.6869,3692.0
2019-07-19 12:55:00,102.41,102.48,102.41,102.47,4409.0,88.6869,88.7476,88.6869,88.7389,4409.0
2019-07-19 13:00:00,102.48,102.51,102.43,102.49,4351.0,88.7476,88.7735,88.7043,88.7562,4351.0
2019-07-19 13:05:00,102.5,102.54,102.49,102.49,4201.0,88.7649,88.7995,88.7562,88.7562,4201.0
2019-07-19 13:10:00,102.51,102.51,102.42,102.42,4873.0,88.7735,88.7735,88.6956,88.6956,4873.0
2019-07-19 13:15:00,102.42,102.43,102.37,102.42,3500.0,88.6956,88.7043,88.6523,88.6956,3500.0
2019-07-19 13:20:00,102.45,102.45,102.4,102.4,2850.0,88.7216,88.7216,88.6783,88.6783,2850.0
2019-07-19 13:25:00,102.4,102.46,102.4,102.42,3394.0,88.6783,88.7302,88.6783,88.6956,3394.0
2019-07-19 13:30:00,102.4,102.43,102.36,102.36,2860.0,88.6783,88.7043,88.6436,88.6436,2860.0
2019-07-19 13:35:00,102.36,102.39,102.25,102.25,8600.0,88.6436,88.6696,88.5484,88.5484,8600.0
2019-07-19 13:40:00,102.23,102.28,102.21,102.22,6703.0,88.5311,88.5744,88.5137,88.5224,6703.0
2019-07-19 13:45:00,102.22,102.24,102.18,102.22,7238.0,88.5224,88.5397,88.4878,88.5224,7238.0
2019-07-19 13:50:00,102.23,102.33,102.23,102.3,5705.0,88.5311,88.6177,88.5311,88.5917,5705.0
2019-07-19 13:55:00,102.3,102.3,102.19,102.25,6850.0,88.5917,88.5917,88.4964,88.5484,6850.0
2019-07-19 14:00:00,102.25,102.36,102.24,102.29,8770.0,88.5484,88.6436,88.5397,88.583,8770.0
2019-07-19 14:05:00,102.29,102.3,102.11,102.12,8499.0,88.583,88.5917,88.4271,88.4358,8499.0
2019-07-19 14:10:00,102.12,102.17,102.08,102.1,8318.0,88.4358,88.4791,88.4012,88.4185,8318.0
2019-07-19 14:15:00,102.11,102.11,102.0,102.04,5451.0,88.4271,88.4271,88.3319,88.3665,5451.0
2019-07-19 14:20:00,102.03,102.1,102.01,102.01,4945.0,88.3579,88.4185,88.3405,88.3405,4945.0
2019-07-19 14:25:00,102.01,102.03,101.96,101.99,6827.0,88.3405,88.3579,88.2972,88.3232,6827.0
2019-07-19 14:30:00,102.01,102.02,101.87,101.88,5538.0,88.3405,88.3492,88.2193,88.228,5538.0
2019-07-19 14:35:00,101.87,101.89,101.82,101.86,5219.0,88.2193,88.2366,88.176,88.2106,5219.0
2019-07-19 14:40:00,101.88,101.93,101.87,101.89,5790.0,88.228,88.2713,88.2193,88.2366,5790.0
2019-07-19 14:45:00,101.89,101.89,101.84,101.84,3779.0,88.2366,88.2366,88.1933,88.1933,3779.0
2019-07-19 14:50:00,101.88,101.88,101.77,101.77,5272.0,88.228,88.228,88.1327,88.1327,5272.0
2019-07-19 14:55:00,101.79,101.91,101.77,101.89,5004.0,88.15,88.2539,88.1327,88.2366,5004.0
2019-07-19 15:00:00,101.88,101.88,101.73,101.74,8275.0,88.228,88.228,88.0981,88.1067,8275.0
2019-07-19 15:05:00,101.73,101.79,101.71,101.75,11029.0,88.0981,88.15,88.0807,88.1154,11029.0
2019-07-19 15:10:00,101.75,101.76,101.64,101.7,5854.0,88.1154,88.124,88.0201,88.0721,5854.0
2019-07-19 15:15:00,101.7,101.75,101.61,101.64,6916.0,88.0721,88.1154,87.9941,88.0201,6916.0
2019-07-19 15:20:00,101.65,101.67,101.52,101.66,7766.0,88.0288,88.0461,87.9162,88.0374,7766.0
2019-07-19 15:25:00,101.68,101.73,101.66,101.66,7255.0,88.0548,88.0981,88.0374,88.0374,7255.0
2019-07-19 15:30:00,101.67,101.75,101.64,101.72,13737.0,88.0461,88.1154,88.0201,88.0894,13737.0
2019-07-19 15:35:00,101.73,101.81,101.73,101.8,19682.0,88.0981,88.1673,88.0981,88.1587,19682.0
2019-07-19 15:40:00,101.81,102.01,101.8,102.01,23151.0,88.1673,88.3405,88.1587,88.3405,23151.0
2019-07-19 15:45:00,101.99,101.99,101.63,101.65,24873.0,88.3232,88.3232,88.0115,88.0288,24873.0
2019-07-19 15:50:00,101.66,101.67,101.58,101.61,31926.0,88.0374,88.0461,87.9682,87.9941,31926.0
2019-07-19 15:55:00,101.6,101.61,101.36,101.41,89974.0,87.9855,87.9941,87.7776,87.8209,89974.0
2019-07-22 09:30:00,101.34,101.56,101.22,101.49,15918.0,87.7603,87.9508,87.6564,87.8902,15918.0
2019-07-22 09:35:00,101.44,101.44,101.07,101.31,7911.0,87.8469,87.8469,87.5265,87.7343,7911.0
2019-07-22 09:40:00,101.32,101.36,101.15,101.35,3542.0,87.743,87.7776,87.5958,87.769,3542.0
2019-07-22 09:45:00,101.28,101.5,101.25,101.49,4167.0,87.7084,87.8989,87.6824,87.8902,4167.0
2019-07-22 09:50:00,101.49,101.6,101.37,101.6,12616.0,87.8902,87.9855,87.7863,87.9855,12616.0
2019-07-22 09:55:00,101.6,101.77,101.56,101.77,9902.0,87.9855,88.1327,87.9508,88.1327,9902.0
2019-07-22 10:00:00,101.77,101.89,101.71,101.78,7817.0,88.1327,88.2366,88.0807,88.1414,7817.0
2019-07-22 10:05:00,101.81,101.88,101.78,101.83,3370.0,88.1673,88.228,88.1414,88.1847,3370.0
2019-07-22 10:10:00,101.83,101.91,101.69,101.69,4819.0,88.1847,88.2539,88.0634,88.0634,4819.0
2019-07-22 10:15:00,101.75,101.91,101.73,101.81,5544.0,88.1154,88.2539,88.0981,88.1673,5544.0
2019-07-22 10:20:00,101.8,101.89,101.74,101.75,4926.0,88.1587,88.2366,88.1067,88.1154,4926.0
2019-07-22 10:25:00,101.75,101.9,101.75,101.88,4211.0,88.1154,88.2453,88.1154,88.228,4211.0
2019-07-22 10:30:00,101.9,101.97,101.77,101.77,6976.0,88.2453,88.3059,88.1327,88.1327,6976.0
2019-07-22 10:35:00,101.77,101.88,101.77,101.83,6078.0,88.1327,88.228,88.1327,88.1847,6078.0
2019-07-22 10:40:00,101.85,101.87,101.73,101.73,9998.0,88.202,88.2193,88.0981,88.0981,9998.0
2019-07-22 10:45:00,101.77,101.8,101.71,101.71,6334.0,88.1327,88.1587,88.0807,88.0807,6334.0
2019-07-22 10:50:00,101.72,101.73,101.65,101.69,6131.0,88.0894,88.0981,88.0288,88.0634,6131.0
2019-07-22 10:55:00,101.7,101.77,101.66,101.68,6631.0,88.0721,88.1327,88.0374,88.0548,6631.0
2019-07-22 11:00:00,101.67,101.75,101.64,101.68,8508.0,88.0461,88.1154,88.0201,88.0548,8508.0
2019-07-22 11:05:00,101.68,101.75,101.64,101.64,4388.0,88.0548,88.1154,88.0201,88.0201,4388.0
2019-07-22 11:10:00,101.64,101.71,101.58,101.71,6925.0,88.0201,88.0807,87.9682,88.0807,6925.0
2019-07-22 11:15:00,101.74,101.74,101.6,101.6,6546.0,88.1067,88.1067,87.9855,87.9855,6546.0
2019-07-22 11:20:00,101.6,101.6,101.4,101.4,4925.0,87.9855,87.9855,87.8123,87.8123,4925.0
2019-07-22 11:25:00,101.42,101.46,101.38,101.45,5449.0,87.8296,87.8642,87.795,87.8556,5449.0
2019-07-22 11:30:00,101.5,101.5,101.35,101.35,3721.0,87.8989,87.8989,87.769,87.769,3721.0
2019-07-22 11:35:00,101.38,101.51,101.34,101.5,5337.0,87.795,87.9075,87.7603,87.8989,5337.0
2019-07-22 11:40:00,101.51,101.51,101.45,101.49,4900.0,87.9075,87.9075,87.8556,87.8902,4900.0
2019-07-22 11:45:00,101.5,101.51,101.43,101.46,5942.0,87.8989,87.9075,87.8383,87.8642,5942.0
2019-07-22 11:50:00,101.47,101.47,101.42,101.43,2979.0,87.8729,87.8729,87.8296,87.8383,2979.0
2019-07-22 11:55:00,101.45,101.49,101.39,101.39,5249.0,87.8556,87.8902,87.8036,87.8036,5249.0
2019-07-22 12:00:00,101.4,101.43,101.3,101.33,5179.0,87.8123,87.8383,87.7257,87.7517,5179.0
2019-07-22 12:05:00,101.37,101.47,101.37,101.45,4105.0,87.7863,87.8729,87.7863,87.8556,4105.0
2019-07-22 12:10:00,101.46,101.54,101.46,101.5,5835.0,87.8642,87.9335,87.8642,87.8989,5835.0
2019-07-22 12:15:00,101.5,101.65,101.47,101.62,3409.0,87.8989,88.0288,87.8729,88.0028,3409.0
2019-07-22 12:20:00,101.6,101.65,101.58,101.65,5136.0,87.9855,88.0288,87.9682,88.0288,5136.0
2019-07-22 12:25:00,101.66,101.71,101.63,101.65,4800.0,88.0374,88.0807,88.0115,88.0288,4800.0
2019-07-22 12:30:00,101.68,101.69,101.62,101.67,5200.0,88.0548,88.0634,88.0028,88.0461,5200.0
2019-07-22 12:35:00,101.67,101.76,101.64,101.7,8850.0,88.0461,88.124,88.0201,88.0721,8850.0
2019-07-22 12:40:00,101.7,101.73,101.69,101.71,6043.0,88.0721,88.0981,88.0634,88.0807,6043.0
2019-07-22 12:45:00,101.71,101.73,101.66,101.72,5746.0,88.0807,88.0981,88.0374,88.0894,5746.0
2019-07-22 12:50:00,101.72,101.82,101.69,101.77,5175.0,88.0894,88.176,88.0634,88.1327,5175.0
2019-07-22 12:55:00,101.76,101.79,101.7,101.73,7393.0,88.124,88.15,88.0721,88.0981,7393.0
2019-07-22 13:00:00,101.76,101.76,101.68,101.73,4185.0,88.124,88.124,88.0548,88.0981,4185.0
2019-07-22 13:05:00,101.74,101.77,101.73,101.77,2609.0,88.1067,88.1327,88.0981,88.1327,2609.0
2019-07-22 13:10:00,101.8,101.82,101.79,101.79,4400.0,88.1587,88.176,88.15,88.15,4400.0
2019-07-22 13:15:00,101.79,101.82,101.78,101.79,2603.0,88.15,88.176,88.1414,88.15,2603.0
2019-07-22 13:20:00,101.79,101.79,101.69,101.7,5077.0,88.15,88.15,88.0634,88.0721,5077.0
2019-07-22 13:25:00,101.71,101.74,101.7,101.74,3400.0,88.0807,88.1067,88.0721,88.1067,3400.0
2019-07-22 13:30:00,101.74,101.77,101.73,101.74,4800.0,88.1067,88.1327,88.0981,88.1067,4800.0
2019-07-22 13:35:00,101.74,101.74,101.65,101.66,4602.0,88.1067,88.1067,88.0288,88.0374,4602.0
2019-07-22 13:40:00,101.66,101.7,101.62,101.62,5100.0,88.0374,88.0721,88.0028,88.0028,5100.0
2019-07-22 13:45:00,101.63,101.7,101.61,101.61,4700.0,88.0115,88.0721,87.9941,87.9941,4700.0
2019-07-22 13:50:00,101.61,101.65,101.61,101.62,3343.0,87.9941,88.0288,87.9941,88.0028,3343.0
2019-07-22 13:55:00,101.61,101.71,101.61,101.65,6517.0,87.9941,88.0807,87.9941,88.0288,6517.0
2019-07-22 14:00:00,101.66,101.68,101.63,101.65,5380.0,88.0374,88.0548,88.0115,88.0288,5380.0
2019-07-22 14:05:00,101.65,101.68,101.62,101.62,3632.0,88.0288,88.0548,88.0028,88.0028,3632.0
2019-07-22 14:10:00,101.62,101.65,101.58,101.65,5051.0,88.0028,88.0288,87.9682,88.0288,5051.0
2019-07-22 14:15:00,101.65,101.68,101.63,101.63,3600.0,88.0288,88.0548,88.0115,88.0115,3600.0
2019-07-22 14:20:00,101.64,101.64,101.57,101.58,12460.0,88.0201,88.0201,87.9595,87.9682,12460.0
2019-07-22 14:25:00,101.58,101.59,101.53,101.55,9484.0,87.9682,87.9768,87.9249,87.9422,9484.0
2019-07-22 14:30:00,101.54,101.66,101.54,101.63,6147.0,87.9335,88.0374,87.9335,88.0115,6147.0
2019-07-22 14:35:00,101.64,101.64,101.57,101.57,3571.0,88.0201,88.0201,87.9595,87.9595,3571.0
2019-07-22 14:40:00,101.59,101.6,101.53,101.55,5509.0,87.9768,87.9855,87.9249,87.9422,5509.0
2019-07-22 14:45:00,101.53,101.56,101.53,101.56,4692.0,87.9249,87.9508,87.9249,87.9508,4692.0
2019-07-22 14:50:00,101.57,101.61,101.57,101.59,4737.0,87.9595,87.9941,87.9595,87.9768,4737.0
2019-07-22 14:55:00,101.6,101.65,101.6,101.63,3724.0,87.9855,88.0288,87.9855,88.0115,3724.0
2019-07-22 15:00:00,101.62,101.75,101.61,101.7,8234.0,88.0028,88.1154,87.9941,88.0721,8234.0
2019-07-22 15:05:00,101.7,101.71,101.64,101.66,5000.0,88.0721,88.0807,88.0201,88.0374,5000.0
2019-07-22 15:10:00,101.65,101.67,101.63,101.66,6338.0,88.0288,88.0461,88.0115,88.0374,6338.0
2019-07-22 15:15:00,101.65,101.73,101.61,101.61,5873.0,88.0288,88.0981,87.9941,87.9941,5873.0
2019-07-22 15:20:00,101.62,101.62,101.47,101.48,9008.0,88.0028,88.0028,87.8729,87.8816,9008.0
2019-07-22 15:25:00,101.48,101.51,101.45,101.49,7713.0,87.8816,87.9075,87.8556,87.8902,7713.0
2019-07-22 15:30:00,101.49,101.52,101.39,101.42,13058.0,87.8902,87.9162,87.8036,87.8296,13058.0
2019-07-22 15:35:00,101.43,101.43,101.31,101.32,12143.0,87.8383,87.8383,87.7343,87.743,12143.0
2019-07-22 15:40:00,101.32,101.35,101.27,101.28,13145.0,87.743,87.769,87.6997,87.7084,13145.0
2019-07-22 15:45:00,101.27,101.34,101.25,101.32,18529.0,87.6997,87.7603,87.6824,87.743,18529.0
2019-07-22 15:50:00,101.31,101.42,101.29,101.37,17725.0,87.7343,87.8296,87.717,87.7863,17725.0
2019-07-22 15:55:00,101.39,101.42,101.21,101.21,71029.0,87.8036,87.8296,87.6477,87.6477,71029.0
2019-07-23 09:30:00,101.2,101.46,101.11,101.41,19195.0,87.6391,87.8642,87.5611,87.8209,19195.0
2019-07-23 09:35:00,101.48,101.48,101.24,101.31,5957.0,87.8816,87.8816,87.6737,87.7343,5957.0
2019-07-23 09:40:00,101.36,101.37,101.07,101.16,4531.0,87.7776,87.7863,87.5265,87.6044,4531.0
2019-07-23 09:45:00,101.1,101.11,100.62,100.64,13815.0,87.5525,87.5611,87.1368,87.1541,13815.0
2019-07-23 09:50:00,100.64,100.64,100.43,100.58,26362.0,87.1541,87.1541,86.9723,87.1022,26362.0
2019-07-23 09:55:00,100.59,100.82,100.58,100.81,13369.0,87.1108,87.31,87.1022,87.3013,13369.0
2019-07-23 10:00:00,100.82,100.85,100.57,100.77,14586.0,87.31,87.336,87.0935,87.2667,14586.0
2019-07-23 10:05:00,100.82,100.93,100.77,100.84,12436.0,87.31,87.4053,87.2667,87.3273,12436.0
2019-07-23 10:10:00,100.8,100.84,100.7,100.75,17021.0,87.2927,87.3273,87.2061,87.2494,17021.0
2019-07-23 10:15:00,100.78,100.95,100.76,100.92,8852.0,87.2754,87.4226,87.258,87.3966,8852.0
2019-07-23 10:20:00,100.92,100.92,100.83,100.85,12578.0,87.3966,87.3966,87.3187,87.336,12578.0
2019-07-23 10:25:00,100.86,100.92,100.84,100.9,5210.0,87.3446,87.3966,87.3273,87.3793,5210.0
2019-07-23 10:30:00,100.87,100.91,100.84,100.89,5200.0,87.3533,87.3879,87.3273,87.3706,5200.0
2019-07-23 10:35:00,100.94,101.02,100.85,100.98,11607.0,87.4139,87.4832,87.336,87.4486,11607.0
2019-07-23 10:40:00,100.97,100.97,100.93,100.94,2800.0,87.4399,87.4399,87.4053,87.4139,2800.0
2019-07-23 10:45:00,100.94,100.96,100.88,100.89,6385.0,87.4139,87.4312,87.362,87.3706,6385.0
2019-07-23 10:50:00,100.85,100.9,100.8,100.82,15738.0,87.336,87.3793,87.2927,87.31,15738.0
2019-07-23 10:55:00,100.82,100.9,100.77,100.83,8387.0,87.31,87.3793,87.2667,87.3187,8387.0
2019-07-23 11:00:00,100.81,100.88,100.79,100.8,7809.0,87.3013,87.362,87.284,87.2927,7809.0
2019-07-23 11:05:00,100.79,100.81,100.76,100.78,7367.0,87.284,87.3013,87.258,87.2754,7367.0
2019-07-23 11:10:00,100.8,100.83,100.77,100.79,6481.0,87.2927,87.3187,87.2667,87.284,6481.0
2019-07-23 11:15:00,100.79,100.83,100.73,100.82,8178.0,87.284,87.3187,87.2321,87.31,8178.0
2019-07-23 11:20:00,100.8,100.82,100.73,100.79,11974.0,87.2927,87.31,87.2321,87.284,11974.0
2019-07-23 11:25:00,100.74,100.75,100.7,100.7,5850.0,87.2407,87.2494,87.2061,87.2061,5850.0
2019-07-23 11:30:00,100.7,100.7,100.57,100.59,11402.0,87.2061,87.2061,87.0935,87.1108,11402.0
2019-07-23 11:35:00,100.6,100.65,100.52,100.64,10492.0,87.1195,87.1628,87.0502,87.1541,10492.0
2019-07-23 11:40:00,100.62,100.62,100.54,100.55,6863.0,87.1368,87.1368,87.0675,87.0762,6863.0
2019-07-23 11:45:00,100.56,100.56,100.49,100.52,6800.0,87.0848,87.0848,87.0242,87.0502,6800.0
2019-07-23 11:50:00,100.53,100.56,100.47,100.53,10507.0,87.0589,87.0848,87.0069,87.0589,10507.0
2019-07-23 11:55:00,100.52,100.57,100.49,100.57,11332.0,87.0502,87.0935,87.0242,87.0935,11332.0
2019-07-23 12:00:00,100.57,100.59,100.5,100.56,3879.0,87.0935,87.1108,87.0329,87.0848,3879.0
2019-07-23 12:05:00,100.56,100.64,100.56,100.63,4878.0,87.0848,87.1541,87.0848,87.1455,4878.0
2019-07-23 12:10:00,100.63,100.7,100.63,100.67,7702.0,87.1455,87.2061,87.1455,87.1801,7702.0
2019-07-23 12:15:00,100.67,100.75,100.64,100.73,4951.0,87.1801,87.2494,87.1541,87.2321,4951.0
2019-07-23 12:20:00,100.73,100.79,100.73,100.79,5147.0,87.2321,87.284,87.2321,87.284,5147.0
2019-07-23 12:25:00,100.8,100.82,100.75,100.77,7438.0,87.2927,87.31,87.2494,87.2667,7438.0
2019-07-23 12:30:00,100.76,101.05,100.74,101.05,19980.0,87.258,87.5092,87.2407,87.5092,19980.0
2019-07-23 12:35:00,101.07,101.16,101.03,101.12,22859.0,87.5265,87.6044,87.4919,87.5698,22859.0
2019-07-23 12:40:00,101.12,101.23,101.1,101.23,7941.0,87.5698,87.6651,87.5525,87.6651,7941.0
2019-07-23 12:45:00,101.22,101.28,101.21,101.24,6163.0,87.6564,87.7084,87.6477,87.6737,6163.0
2019-07-23 12:50:00,101.24,101.28,101.15,101.17,13904.0,87.6737,87.7084,87.5958,87.6131,13904.0
2019-07-23 12:55:00,101.18,101.22,101.17,101.21,2992.0,87.6218,87.6564,87.6131,87.6477,2992.0
2019-07-23 13:00:00,101.18,101.18,101.05,101.07,5901.0,87.6218,87.6218,87.5092,87.5265,5901.0
2019-07-23 13:05:00,101.08,101.11,101.0,101.01,6904.0,87.5352,87.5611,87.4659,87.4745,6904.0
2019-07-23 13:10:00,101.01,101.09,100.99,101.0,10004.0,87.4745,87.5438,87.4572,87.4659,10004.0
2019-07-23 13:15:00,100.99,101.01,100.95,101.01,3800.0,87.4572,87.4745,87.4226,87.4745,3800.0
2019-07-23 13:20:00,101.02,101.1,101.01,101.02,2800.0,87.4832,87.5525,87.4745,87.4832,2800.0
2019-07-23 13:25:00,101.02,101.09,101.02,101.03,3250.0,87.4832,87.5438,87.4832,87.4919,3250.0
2019-07-23 13:30:00,101.03,101.07,101.0,101.07,3196.0,87.4919,87.5265,87.4659,87.5265,3196.0
2019-07-23 13:35:00,101.09,101.13,101.09,101.09,4403.0,87.5438,87.5785,87.5438,87.5438,4403.0
2019-07-23 13:40:00,101.1,101.28,101.09,101.24,7855.0,87.5525,87.7084,87.5438,87.6737,7855.0
2019-07-23 13:45:00,101.24,101.27,101.22,101.23,5554.0,87.6737,87.6997,87.6564,87.6651,5554.0
2019-07-23 13:50:00,101.23,101.26,101.18,101.25,4572.0,87.6651,87.691,87.6218,87.6824,4572.0
2019-07-23 13:55:00,101.26,101.37,101.25,101.34,4800.0,87.691,87.7863,87.6824,87.7603,4800.0
2019-07-23 14:00:00,101.35,101.36,101.21,101.25,5459.0,87.769,87.7776,87.6477,87.6824,5459.0
2019-07-23 14:05:00,101.26,101.27,101.2,101.2,3203.0,87.691,87.6997,87.6391,87.6391,3203.0
2019-07-23 14:10:00,101.19,101.26,101.18,101.21,5463.0,87.6304,87.691,87.6218,87.6477,5463.0
2019-07-23 14:15:00,101.22,101.32,101.22,101.28,2321.0,87.6564,87.743,87.6564,87.7084,2321.0
2019-07-23 14:20:00,101.28,101.36,101.28,101.35,2701.0,87.7084,87.7776,87.7084,87.769,2701.0
2019-07-23 14:25:00,101.36,101.36,101.28,101.32,4584.0,87.7776,87.7776,87.7084,87.743,4584.0
2019-07-23 14:30:00,101.33,101.33,101.24,101.25,4716.0,87.7517,87.7517,87.6737,87.6824,4716.0
2019-07-23 14:35:00,101.24,101.27,101.18,101.18,4445.0,87.6737,87.6997,87.6218,87.6218,4445.0
2019-07-23 14:40:00,101.14,101.19,101.12,101.12,7538.0,87.5871,87.6304,87.5698,87.5698,7538.0
2019-07-23 14:45:00,101.13,101.26,101.12,101.25,5743.0,87.5785,87.691,87.5698,87.6824,5743.0
2019-07-23 14:50:00,101.26,101.31,101.25,101.26,9520.0,87.691,87.7343,87.6824,87.691,9520.0
2019-07-23 14:55:00,101.26,101.36,101.26,101.33,3464.0,87.691,87.7776,87.691,87.7517,3464.0
2019-07-23 15:00:00,101.33,101.33,101.26,101.29,2985.0,87.7517,87.7517,87.691,87.717,2985.0
2019-07-23 15:05:00,101.29,101.39,101.29,101.37,4001.0,87.717,87.8036,87.717,87.7863,4001.0
2019-07-23 15:10:00,101.37,101.43,101.37,101.37,4791.0,87.7863,87.8383,87.7863,87.7863,4791.0
2019-07-23 15:15:00,101.36,101.39,101.3,101.35,6218.0,87.7776,87.8036,87.7257,87.769,6218.0
2019-07-23 15:20:00,101.35,101.42,101.33,101.35,7596.0,87.769,87.8296,87.7517,87.769,7596.0
2019-07-23 15:25:00,101.36,101.42,101.32,101.36,6400.0,87.7776,87.8296,87.743,87.7776,6400.0
2019-07-23 15:30:00,101.38,101.45,101.33,101.44,7709.0,87.795,87.8556,87.7517,87.8469,7709.0
2019-07-23 15:35:00,101.45,101.53,101.43,101.48,10409.0,87.8556,87.9249,87.8383,87.8816,10409.0
2019-07-23 15:40:00,101.48,101.54,101.46,101.47,8471.0,87.8816,87.9335,87.8642,87.8729,8471.0
2019-07-23 15:45:00,101.46,101.57,101.45,101.48,16507.0,87.8642,87.9595,87.8556,87.8816,16507.0
2019-07-23 15:50:00,101.5,101.6,101.48,101.59,19871.0,87.8989,87.9855,87.8816,87.9768,19871.0
2019-07-23 15:55:00,101.6,101.61,101.47,101.5,58659.0,87.9855,87.9941,87.8729,87.8989,58659.0
2019-07-24 09:30:00,101.48,101.48,101.27,101.29,13493.0,87.8816,87.8816,87.6997,87.717,13493.0
2019-07-24 09:35:00,101.21,101.23,100.89,101.17,9227.0,87.6477,87.6651,87.3706,87.6131,9227.0
2019-07-24 09:40:00,101.17,101.69,101.13,101.68,9381.0,87.6131,88.0634,87.5785,88.0548,9381.0
2019-07-24 09:45:00,101.67,101.78,101.56,101.66,4078.0,88.0461,88.1414,87.9508,88.0374,4078.0
2019-07-24 09:50:00,101.68,101.83,101.66,101.81,3241.0,88.0548,88.1847,88.0374,88.1673,3241.0
2019-07-24 09:55:00,101.8,101.8,101.67,101.67,13501.0,88.1587,88.1587,88.0461,88.0461,13501.0
2019-07-24 10:00:00,101.62,101.84,101.58,101.76,4103.0,88.0028,88.1933,87.9682,88.124,4103.0
2019-07-24 10:05:00,101.77,101.9,101.75,101.81,4511.0,88.1327,88.2453,88.1154,88.1673,4511.0
2019-07-24 10:10:00,101.83,101.87,101.78,101.79,4207.0,88.1847,88.2193,88.1414,88.15,4207.0
2019-07-24 10:15:00,101.8,101.82,101.57,101.59,58407.0,88.1587,88.176,87.9595,87.9768,58407.0
2019-07-24 10:20:00,101.59,101.62,101.49,101.5,6032.0,87.9768,88.0028,87.8902,87.8989,6032.0
2019-07-24 10:25:00,101.53,101.56,101.5,101.5,3311.0,87.9249,87.9508,87.8989,87.8989,3311.0
2019-07-24 10:30:00,101.5,101.52,101.46,101.52,5619.0,87.8989,87.9162,87.8642,87.9162,5619.0
2019-07-24 10:35:00,101.55,101.6,101.53,101.55,3685.0,87.9422,87.9855,87.9249,87.9422,3685.0
2019-07-24 10:40:00,101.54,101.58,101.48,101.48,3100.0,87.9335,87.9682,87.8816,87.8816,3100.0
2019-07-24 10:45:00,101.48,101.52,101.44,101.5,7318.0,87.8816,87.9162,87.8469,87.8989,7318.0
2019-07-24 10:50:00,101.52,101.55,101.37,101.37,3537.0,87.9162,87.9422,87.7863,87.7863,3537.0
2019-07-24 10:55:00,101.38,101.42,101.21,101.25,4585.0,87.795,87.8296,87.6477,87.6824,4585.0
2019-07-24 11:00:00,101.24,101.3,101.22,101.3,2650.0,87.6737,87.7257,87.6564,87.7257,2650.0
2019-07-24 11:05:00,101.31,101.31,101.17,101.17,6000.0,87.7343,87.7343,87.6131,87.6131,6000.0
2019-07-24 11:10:00,101.12,101.17,101.03,101.05,3826.0,87.5698,87.6131,87.4919,87.5092,3826.0
2019-07-24 11:15:00,101.07,101.21,101.07,101.15,2938.0,87.5265,87.6477,87.5265,87.5958,2938.0
2019-07-24 11:20:00,101.16,101.18,101.09,101.18,2805.0,87.6044,87.6218,87.5438,87.6218,2805.0
2019-07-24 11:25:00,101.19,101.22,101.16,101.18,4100.0,87.6304,87.6564,87.6044,87.6218,4100.0
2019-07-24 11:30:00,101.14,101.15,101.04,101.04,3943.0,87.5871,87.5958,87.5005,87.5005,3943.0
2019-07-24 11:35:00,101.04,101.13,101.02,101.07,3400.0,87.5005,87.5785,87.4832,87.5265,3400.0
2019-07-24 11:40:00,101.08,101.13,101.05,101.07,4511.0,87.5352,87.5785,87.5092,87.5265,4511.0
2019-07-24 11:45:00,101.09,101.12,101.04,101.04,3530.0,87.5438,87.5698,87.5005,87.5005,3530.0
2019-07-24 11:50:00,101.07,101.07,101.01,101.03,2906.0,87.5265,87.5265,87.4745,87.4919,2906.0
2019-07-24 11:55:00,101.05,101.08,100.98,100.98,2500.0,87.5092,87.5352,87.4486,87.4486,2500.0
2019-07-24 12:00:00,101.03,101.13,101.02,101.12,3507.0,87.4919,87.5785,87.4832,87.5698,3507.0
2019-07-24 12:05:00,101.11,101.21,101.1,101.21,5021.0,87.5611,87.6477,87.5525,87.6477,5021.0
2019-07-24 12:10:00,101.22,101.24,101.18,101.19,7105.0,87.6564,87.6737,87.6218,87.6304,7105.0
2019-07-24 12:15:00,101.17,101.19,101.09,101.11,4790.0,87.6131,87.6304,87.5438,87.5611,4790.0
2019-07-24 12:20:00,101.13,101.18,101.12,101.13,2377.0,87.5785,87.6218,87.5698,87.5785,2377.0
2019-07-24 12:25:00,101.14,101.33,101.13,101.28,10358.0,87.5871,87.7517,87.5785,87.7084,10358.0
2019-07-24 12:30:00,101.29,101.44,101.26,101.38,12606.0,87.717,87.8469,87.691,87.795,12606.0
2019-07-24 12:35:00,101.41,101.51,101.39,101.5,14460.0,87.8209,87.9075,87.8036,87.8989,14460.0
2019-07-24 12:40:00,101.5,101.57,101.47,101.54,9691.0,87.8989,87.9595,87.8729,87.9335,9691.0
2019-07-24 12:45:00,101.53,101.6,101.52,101.59,5650.0,87.9249,87.9855,87.9162,87.9768,5650.0
2019-07-24 12:50:00,101.59,101.62,101.57,101.6,4068.0,87.9768,88.0028,87.9595,87.9855,4068.0
2019-07-24 12:55:00,101.62,101.65,101.57,101.62,6640.0,88.0028,88.0288,87.9595,88.0028,6640.0
2019-07-24 13:00:00,101.6,101.67,101.59,101.65,4717.0,87.9855,88.0461,87.9768,88.0288,4717.0
2019-07-24 13:05:00,101.68,101.7,101.65,101.69,24543.0,88.0548,88.0721,88.0288,88.0634,24543.0
2019-07-24 13:10:00,101.69,101.73,101.64,101.7,4718.0,88.0634,88.0981,88.0201,88.0721,4718.0
2019-07-24 13:15:00,101.7,101.74,101.68,101.74,4600.0,88.0721,88.1067,88.0548,88.1067,4600.0
2019-07-24 13:20:00,101.74,101.75,101.67,101.74,4768.0,88.1067,88.1154,88.0461,88.1067,4768.0
2019-07-24 13:25:00,101.74,101.75,101.69,101.74,7792.0,88.1067,88.1154,88.0634,88.1067,7792.0
2019-07-24 13:30:00,101.74,101.76,101.69,101.73,7680.0,88.1067,88.124,88.0634,88.0981,7680.0
2019-07-24 13:35:00,101.75,101.88,101.72,101.77,11958.0,88.1154,88.228,88.0894,88.1327,11958.0
2019-07-24 13:40:00,101.78,101.82,101.76,101.79,4662.0,88.1414,88.176,88.124,88.15,4662.0
2019-07-24 13:45:00,101.79,101.85,101.79,101.81,5000.0,88.15,88.202,88.15,88.1673,5000.0
2019-07-24 13:50:00,101.8,101.81,101.75,101.78,5835.0,88.1587,88.1673,88.1154,88.1414,5835.0
2019-07-24 13:55:00,101.76,101.85,101.74,101.84,5364.0,88.124,88.202,88.1067,88.1933,5364.0
2019-07-24 14:00:00,101.84,101.92,101.84,101.91,7124.0,88.1933,88.2626,88.1933,88.2539,7124.0
2019-07-24 14:05:00,101.91,101.91,101.79,101.81,5720.0,88.2539,88.2539,88.15,88.1673,5720.0
2019-07-24 14:10:00,101.82,101.88,101.82,101.86,3400.0,88.176,88.228,88.176,88.2106,3400.0
2019-07-24 14:15:00,101.86,101.95,101.85,101.92,5477.0,88.2106,88.2886,88.202,88.2626,5477.0
2019-07-24 14:20:00,101.94,101.94,101.85,101.9,4409.0,88.2799,88.2799,88.202,88.2453,4409.0
2019-07-24 14:25:00,101.91,101.96,101.9,101.92,5237.0,88.2539,88.2972,88.2453,88.2626,5237.0
2019-07-24 14:30:00,101.92,101.95,101.91,101.91,5639.0,88.2626,88.2886,88.2539,88.2539,5639.0
2019-07-24 14:35:00,101.9,101.9,101.8,101.81,3377.0,88.2453,88.2453,88.1587,88.1673,3377.0
2019-07-24 14:40:00,101.83,101.83,101.78,101.82,2602.0,88.1847,88.1847,88.1414,88.176,2602.0
2019-07-24 14:45:00,101.81,101.85,101.8,101.83,4038.0,88.1673,88.202,88.1587,88.1847,4038.0
2019-07-24 14:50:00,101.82,101.82,101.76,101.81,13496.0,88.176,88.176,88.124,88.1673,13496.0
2019-07-24 14:55:00,101.81,101.86,101.8,101.84,6260.0,88.1673,88.2106,88.1587,88.1933,6260.0
2019-07-24 15:00:00,101.84,101.88,101.84,101.87,3159.0,88.1933,88.228,88.1933,88.2193,3159.0
2019-07-24 15:05:00,101.89,101.93,101.87,101.91,8481.0,88.2366,88.2713,88.2193,88.2539,8481.0
2019-07-24 15:10:00,101.92,102.02,101.92,101.99,9763.0,88.2626,88.3492,88.2626,88.3232,9763.0
2019-07-24 15:15:00,101.98,101.99,101.91,101.94,7768.0,88.3146,88.3232,88.2539,88.2799,7768.0
2019-07-24 15:20:00,101.95,101.95,101.9,101.93,4419.0,88.2886,88.2886,88.2453,88.2713,4419.0
2019-07-24 15:25:00,101.95,102.04,101.95,102.03,5229.0,88.2886,88.3665,88.2886,88.3579,5229.0
2019-07-24 15:30:00,102.02,102.03,101.99,102.01,9791.0,88.3492,88.3579,88.3232,88.3405,9791.0
2019-07-24 15:35:00,102.0,102.02,101.88,101.94,8940.0,88.3319,88.3492,88.228,88.2799,8940.0
2019-07-24 15:40:00,101.96,102.11,101.96,102.08,10875.0,88.2972,88.4271,88.2972,88.4012,10875.0
2019-07-24 15:45:00,102.08,102.1,102.02,102.07,22079.0,88.4012,88.4185,88.3492,88.3925,22079.0
2019-07-24 15:50:00,102.06,102.12,102.05,102.12,14761.0,88.3838,88.4358,88.3752,88.4358,14761.0
2019-07-24 15:55:00,102.14,102.16,101.99,102.09,54667.0,88.4531,88.4704,88.3232,88.4098,54667.0
2019-07-25 09:30:00,102.24,102.24,101.79,101.84,9847.0,88.5397,88.5397,88.15,88.1933,9847.0
2019-07-25 09:35:00,101.8,101.98,101.68,101.96,6061.0,88.1587,88.3146,88.0548,88.2972,6061.0
2019-07-25 09:40:00,101.94,102.17,101.89,102.16,5178.0,88.2799,88.4791,88.2366,88.4704,5178.0
2019-07-25 09:45:00,102.15,102.15,101.87,101.95,3974.0,88.4618,88.4618,88.2193,88.2886,3974.0
2019-07-25 09:50:00,101.95,102.01,101.7,101.77,6755.0,88.2886,88.3405,88.0721,88.1327,6755.0
2019-07-25 09:55:00,101.77,101.8,101.72,101.77,6625.0,88.1327,88.1587,88.0894,88.1327,6625.0
2019-07-25 10:00:00,101.78,101.83,101.72,101.83,5861.0,88.1414,88.1847,88.0894,88.1847,5861.0
2019-07-25 10:05:00,101.83,101.99,101.83,101.88,5615.0,88.1847,88.3232,88.1847,88.228,5615.0
2019-07-25 10:10:00,101.89,101.99,101.89,101.97,2763.0,88.2366,88.3232,88.2366,88.3059,2763.0
2019-07-25 10:15:00,101.95,102.06,101.92,101.98,6913.0,88.2886,88.3838,88.2626,88.3146,6913.0
2019-07-25 10:20:00,101.99,102.13,101.98,102.01,9638.0,88.3232,88.4445,88.3146,88.3405,9638.0
2019-07-25 10:25:00,102.01,102.16,101.96,102.13,7604.0,88.3405,88.4704,88.2972,88.4445,7604.0
2019-07-25 10:30:00,102.14,102.16,102.12,102.15,2713.0,88.4531,88.4704,88.4358,88.4618,2713.0
2019-07-25 10:35:00,102.19,102.23,102.14,102.18,4096.0,88.4964,88.5311,88.4531,88.4878,4096.0
2019-07-25 10:40:00,102.16,102.22,102.16,102.18,5549.0,88.4704,88.5224,88.4704,88.4878,5549.0
2019-07-25 10:45:00,102.18,102.29,102.18,102.23,4908.0,88.4878,88.583,88.4878,88.5311,4908.0
2019-07-25 10:50:00,102.23,102.31,102.13,102.26,7273.0,88.5311,88.6003,88.4445,88.557,7273.0
2019-07-25 10:55:00,102.27,102.31,102.2,102.2,4201.0,88.5657,88.6003,88.5051,88.5051,4201.0
2019-07-25 11:00:00,102.21,102.35,102.21,102.32,6062.0,88.5137,88.635,88.5137,88.609,6062.0
2019-07-25 11:05:00,102.32,102.36,102.28,102.3,7806.0,88.609,88.6436,88.5744,88.5917,7806.0
2019-07-25 11:10:00,102.3,102.43,102.28,102.41,8767.0,88.5917,88.7043,88.5744,88.6869,8767.0
2019-07-25 11:15:00,102.4,102.4,102.31,102.31,4618.0,88.6783,88.6783,88.6003,88.6003,4618.0
2019-07-25 11:20:00,102.3,102.4,102.29,102.38,7855.0,88.5917,88.6783,88.583,88.661,7855.0
2019-07-25 11:25:00,102.36,102.43,102.32,102.41,6175.0,88.6436,88.7043,88.609,88.6869,6175.0
2019-07-25 11:30:00,102.39,102.39,102.31,102.31,3256.0,88.6696,88.6696,88.6003,88.6003,3256.0
2019-07-25 11:35:00,102.28,102.3,102.23,102.23,6445.0,88.5744,88.5917,88.5311,88.5311,6445.0
2019-07-25 11:40:00,102.23,102.24,102.05,102.05,10603.0,88.5311,88.5397,88.3752,88.3752,10603.0
2019-07-25 11:45:00,102.04,102.07,101.98,101.98,5891.0,88.3665,88.3925,88.3146,88.3146,5891.0
2019-07-25 11:50:00,101.97,101.97,101.85,101.85,12808.0,88.3059,88.3059,88.202,88.202,12808.0
2019-07-25 11:55:00,101.84,101.97,101.84,101.97,4711.0,88.1933,88.3059,88.1933,88.3059,4711.0
2019-07-25 12:00:00,101.97,101.99,101.91,101.91,9256.0,88.3059,88.3232,88.2539,88.2539,9256.0
2019-07-25 12:05:00,101.9,101.97,101.86,101.86,9486.0,88.2453,88.3059,88.2106,88.2106,9486.0
2019-07-25 12:10:00,101.89,102.05,101.89,101.95,6307.0,88.2366,88.3752,88.2366,88.2886,6307.0
2019-07-25 12:15:00,101.92,102.04,101.92,102.04,4812.0,88.2626,88.3665,88.2626,88.3665,4812.0
2019-07-25 12:20:00,102.04,102.1,102.03,102.06,7444.0,88.3665,88.4185,88.3579,88.3838,7444.0
2019-07-25 12:25:00,102.05,102.07,101.99,102.0,4269.0,88.3752,88.3925,88.3232,88.3319,4269.0
2019-07-25 12:30:00,102.0,102.05,101.99,102.02,4338.0,88.3319,88.3752,88.3232,88.3492,4338.0
2019-07-25 12:35:00,102.03,102.09,101.86,101.86,10492.0,88.3579,88.4098,88.2106,88.2106,10492.0
2019-07-25 12:40:00,101.85,101.85,101.73,101.78,15113.0,88.202,88.202,88.0981,88.1414,15113.0
2019-07-25 12:45:00,101.76,101.94,101.76,101.92,6453.0,88.124,88.2799,88.124,88.2626,6453.0
2019-07-25 12:50:00,101.93,101.97,101.83,101.88,5690.0,88.2713,88.3059,88.1847,88.228,5690.0
2019-07-25 12:55:00,101.88,102.09,101.88,102.06,3401.0,88.228,88.4098,88.228,88.3838,3401.0
2019-07-25 13:00:00,102.02,102.04,101.97,102.02,3167.0,88.3492,88.3665,88.3059,88.3492,3167.0
2019-07-25 13:05:00,101.99,102.13,101.97,102.09,4216.0,88.3232,88.4445,88.3059,88.4098,4216.0
2019-07-25 13:10:00,102.09,102.09,102.01,102.01,3112.0,88.4098,88.4098,88.3405,88.3405,3112.0
2019-07-25 13:15:00,102.01,102.13,102.01,102.13,4177.0,88.3405,88.4445,88.3405,88.4445,4177.0
2019-07-25 13:20:00,102.11,102.14,102.04,102.08,3800.0,88.4271,88.4531,88.3665,88.4012,3800.0
2019-07-25 13:25:00,102.07,102.14,102.06,102.12,4013.0,88.3925,88.4531,88.3838,88.4358,4013.0
2019-07-25 13:30:00,102.14,102.2,102.13,102.14,8011.0,88.4531,88.5051,88.4445,88.4531,8011.0
2019-07-25 13:35:00,102.15,102.16,102.1,102.11,7674.0,88.4618,88.4704,88.4185,88.4271,7674.0
2019-07-25 13:40:00,102.12,102.29,102.12,102.22,9675.0,88.4358,88.583,88.4358,88.5224,9675.0
2019-07-25 13:45:00,102.2,102.21,102.15,102.16,4601.0,88.5051,88.5137,88.4618,88.4704,4601.0
2019-07-25 13:50:00,102.15,102.15,102.04,102.06,5858.0,88.4618,88.4618,88.3665,88.3838,5858.0
2019-07-25 13:55:00,102.02,102.08,101.97,101.98,8267.0,88.3492,88.4012,88.3059,88.3146,8267.0
2019-07-25 14:00:00,101.97,102.1,101.93,102.0,9440.0,88.3059,88.4185,88.2713,88.3319,9440.0
2019-07-25 14:05:00,102.0,102.03,101.94,101.99,9103.0,88.3319,88.3579,88.2799,88.3232,9103.0
2019-07-25 14:10:00,102.01,102.15,102.01,102.14,9295.0,88.3405,88.4618,88.3405,88.4531,9295.0
2019-07-25 14:15:00,102.13,102.21,102.11,102.2,7287.0,88.4445,88.5137,88.4271,88.5051,7287.0
2019-07-25 14:20:00,102.22,102.23,102.19,102.19,3977.0,88.5224,88.5311,88.4964,88.4964,3977.0
2019-07-25 14:25:00,102.19,102.2,102.13,102.16,6425.0,88.4964,88.5051,88.4445,88.4704,6425.0
2019-07-25 14:30:00,102.14,102.15,102.09,102.09,7081.0,88.4531,88.4618,88.4098,88.4098,7081.0
2019-07-25 14:35:00,102.07,102.07,102.02,102.02,6301.0,88.3925,88.3925,88.3492,88.3492,6301.0
2019-07-25 14:40:00,102.03,102.03,101.93,101.93,7002.0,88.3579,88.3579,88.2713,88.2713,7002.0
2019-07-25 14:45:00,101.94,101.95,101.86,101.92,6710.0,88.2799,88.2886,88.2106,88.2626,6710.0
2019-07-25 14:50:00,101.93,101.94,101.8,101.8,7078.0,88.2713,88.2799,88.1587,88.1587,7078.0
2019-07-25 14:55:00,101.8,101.97,101.8,101.95,6812.0,88.1587,88.3059,88.1587,88.2886,6812.0
2019-07-25 15:00:00,101.94,102.0,101.79,101.79,9843.0,88.2799,88.3319,88.15,88.15,9843.0
2019-07-25 15:05:00,101.78,101.8,101.74,101.76,6575.0,88.1414,88.1587,88.1067,88.124,6575.0
2019-07-25 15:10:00,101.75,101.88,101.75,101.84,21795.0,88.1154,88.228,88.1154,88.1933,21795.0
2019-07-25 15:15:00,101.85,101.9,101.8,101.9,9657.0,88.202,88.2453,88.1587,88.2453,9657.0
2019-07-25 15:20:00,101.91,101.92,101.81,101.86,5385.0,88.2539,88.2626,88.1673,88.2106,5385.0
2019-07-25 15:25:00,101.86,101.99,101.86,101.99,7153.0,88.2106,88.3232,88.2106,88.3232,7153.0
2019-07-25 15:30:00,101.99,102.12,101.99,102.07,8222.0,88.3232,88.4358,88.3232,88.3925,8222.0
2019-07-25 15:35:00,102.07,102.09,101.97,101.97,14392.0,88.3925,88.4098,88.3059,88.3059,14392.0
2019-07-25 15:40:00,101.97,102.1,101.97,102.06,10963.0,88.3059,88.4185,88.3059,88.3838,10963.0
2019-07-25 15:45:00,102.05,102.07,101.99,102.07,18215.0,88.3752,88.3925,88.3232,88.3925,18215.0
2019-07-25 15:50:00,102.08,102.11,102.0,102.07,12564.0,88.4012,88.4271,88.3319,88.3925,12564.0
2019-07-25 15:55:00,102.05,102.06,101.9,102.01,47531.0,88.3752,88.3838,88.2453,88.3405,47531.0
2019-07-26 09:30:00,102.06,102.09,101.68,101.68,12666.0,88.3838,88.4098,88.0548,88.0548,12666.0
2019-07-26 09:35:00,101.74,101.85,101.67,101.7,5899.0,88.1067,88.202,88.0461,88.0721,5899.0
2019-07-26 09:40:00,101.7,101.83,101.68,101.8,5011.0,88.0721,88.1847,88.0548,88.1587,5011.0
2019-07-26 09:45:00,101.8,101.8,101.52,101.54,3200.0,88.1587,88.1587,87.9162,87.9335,3200.0
2019-07-26 09:50:00,101.6,101.79,101.6,101.72,4933.0,87.9855,88.15,87.9855,88.0894,4933.0
2019-07-26 09:55:00,101.73,101.85,101.71,101.83,4116.0,88.0981,88.202,88.0807,88.1847,4116.0
2019-07-26 10:00:00,101.9,101.97,101.9,101.94,4804.0,88.2453,88.3059,88.2453,88.2799,4804.0
2019-07-26 10:05:00,101.94,102.1,101.86,102.09,2700.0,88.2799,88.4185,88.2106,88.4098,2700.0
2019-07-26 10:10:00,102.19,102.22,102.15,102.17,3987.0,88.4964,88.5224,88.4618,88.4791,3987.0
2019-07-26 10:15:00,102.21,102.32,102.14,102.29,4559.0,88.5137,88.609,88.4531,88.583,4559.0
2019-07-26 10:20:00,102.28,102.33,102.16,102.16,3335.0,88.5744,88.6177,88.4704,88.4704,3335.0
2019-07-26 10:25:00,102.2,102.22,102.15,102.18,3100.0,88.5051,88.5224,88.4618,88.4878,3100.0
2019-07-26 10:30:00,102.18,102.23,102.16,102.17,5218.0,88.4878,88.5311,88.4704,88.4791,5218.0
2019-07-26 10:35:00,102.16,102.18,102.11,102.18,6784.0,88.4704,88.4878,88.4271,88.4878,6784.0
2019-07-26 10:40:00,102.17,102.17,102.07,102.1,9947.0,88.4791,88.4791,88.3925,88.4185,9947.0
2019-07-26 10:45:00,102.1,102.25,102.09,102.23,3197.0,88.4185,88.5484,88.4098,88.5311,3197.0
2019-07-26 10:50:00,102.22,102.31,102.2,102.28,3635.0,88.5224,88.6003,88.5051,88.5744,3635.0
2019-07-26 10:55:00,102.26,102.35,102.23,102.3,3472.0,88.557,88.635,88.5311,88.5917,3472.0
2019-07-26 11:00:00,102.29,102.39,102.28,102.33,3400.0,88.583,88.6696,88.5744,88.6177,3400.0
2019-07-26 11:05:00,102.35,102.36,102.3,102.31,2326.0,88.635,88.6436,88.5917,88.6003,2326.0
2019-07-26 11:10:00,102.32,102.32,102.24,102.27,2700.0,88.609,88.609,88.5397,88.5657,2700.0
2019-07-26 11:15:00,102.27,102.29,102.2,102.21,5750.0,88.5657,88.583,88.5051,88.5137,5750.0
2019-07-26 11:20:00,102.2,102.24,102.16,102.18,2698.0,88.5051,88.5397,88.4704,88.4878,2698.0
2019-07-26 11:25:00,102.18,102.26,102.17,102.26,7675.0,88.4878,88.557,88.4791,88.557,7675.0
2019-07-26 11:30:00,102.26,102.26,102.2,102.24,8059.0,88.557,88.557,88.5051,88.5397,8059.0
2019-07-26 11:35:00,102.26,102.33,102.22,102.29,7967.0,88.557,88.6177,88.5224,88.583,7967.0
2019-07-26 11:40:00,102.28,102.32,102.2,102.23,4429.0,88.5744,88.609,88.5051,88.5311,4429.0
2019-07-26 11:45:00,102.26,102.31,102.23,102.29,3700.0,88.557,88.6003,88.5311,88.583,3700.0
2019-07-26 11:50:00,102.28,102.36,102.26,102.26,4522.0,88.5744,88.6436,88.557,88.557,4522.0
2019-07-26 11:55:00,102.27,102.29,102.26,102.26,3000.0,88.5657,88.583,88.557,88.557,3000.0
2019-07-26 12:00:00,102.27,102.27,102.22,102.25,5281.0,88.5657,88.5657,88.5224,88.5484,5281.0
2019-07-26 12:05:00,102.25,102.35,102.23,102.32,6928.0,88.5484,88.635,88.5311,88.609,6928.0
2019-07-26 12:10:00,102.33,102.4,102.33,102.36,4094.0,88.6177,88.6783,88.6177,88.6436,4094.0
2019-07-26 12:15:00,102.35,102.35,102.26,102.3,5175.0,88.635,88.635,88.557,88.5917,5175.0
2019-07-26 12:20:00,102.29,102.3,102.27,102.3,5795.0,88.583,88.5917,88.5657,88.5917,5795.0
2019-07-26 12:25:00,102.28,102.28,102.22,102.22,6642.0,88.5744,88.5744,88.5224,88.5224,6642.0
2019-07-26 12:30:00,102.22,102.25,102.19,102.2,8094.0,88.5224,88.5484,88.4964,88.5051,8094.0
2019-07-26 12:35:00,102.19,102.31,102.19,102.31,6499.0,88.4964,88.6003,88.4964,88.6003,6499.0
2019-07-26 12:40:00,102.3,102.43,102.29,102.42,10021.0,88.5917,88.7043,88.583,88.6956,10021.0
2019-07-26 12:45:00,102.44,102.52,102.43,102.52,7600.0,88.7129,88.7822,88.7043,88.7822,7600.0
2019-07-26 12:50:00,102.52,102.52,102.48,102.52,6607.0,88.7822,88.7822,88.7476,88.7822,6607.0
2019-07-26 12:55:00,102.52,102.59,102.52,102.59,6010.0,88.7822,88.8428,88.7822,88.8428,6010.0
2019-07-26 13:00:00,102.59,102.62,102.58,102.59,6400.0,88.8428,88.8688,88.8342,88.8428,6400.0
2019-07-26 13:05:00,102.59,102.66,102.59,102.66,4400.0,88.8428,88.9034,88.8428,88.9034,4400.0
2019-07-26 13:10:00,102.65,102.67,102.62,102.67,5780.0,88.8948,88.9121,88.8688,88.9121,5780.0
2019-07-26 13:15:00,102.69,102.71,102.67,102.7,2890.0,88.9294,88.9467,88.9121,88.9381,2890.0
2019-07-26 13:20:00,102.69,102.74,102.69,102.7,4155.0,88.9294,88.9727,88.9294,88.9381,4155.0
2019-07-26 13:25:00,102.69,102.69,102.56,102.56,5507.0,88.9294,88.9294,88.8168,88.8168,5507.0
2019-07-26 13:30:00,102.58,102.58,102.53,102.57,3601.0,88.8342,88.8342,88.7909,88.8255,3601.0
2019-07-26 13:35:00,102.59,102.59,102.53,102.55,2800.0,88.8428,88.8428,88.7909,88.8082,2800.0
2019-07-26 13:40:00,102.57,102.61,102.52,102.6,5723.0,88.8255,88.8601,88.7822,88.8515,5723.0
2019-07-26 13:45:00,102.63,102.65,102.56,102.57,3000.0,88.8775,88.8948,88.8168,88.8255,3000.0
2019-07-26 13:50:00,102.58,102.61,102.56,102.59,4507.0,88.8342,88.8601,88.8168,88.8428,4507.0
2019-07-26 13:55:00,102.57,102.58,102.51,102.51,7225.0,88.8255,88.8342,88.7735,88.7735,7225.0
2019-07-26 14:00:00,102.54,102.56,102.49,102.49,4200.0,88.7995,88.8168,88.7562,88.7562,4200.0
2019-07-26 14:05:00,102.5,102.51,102.46,102.5,4677.0,88.7649,88.7735,88.7302,88.7649,4677.0
2019-07-26 14:10:00,102.52,102.54,102.49,102.5,2329.0,88.7822,88.7995,88.7562,88.7649,2329.0
2019-07-26 14:15:00,102.49,102.51,102.46,102.49,3200.0,88.7562,88.7735,88.7302,88.7562,3200.0
2019-07-26 14:20:00,102.49,102.55,102.49,102.54,3537.0,88.7562,88.8082,88.7562,88.7995,3537.0
2019-07-26 14:25:00,102.54,102.54,102.49,102.53,3900.0,88.7995,88.7995,88.7562,88.7909,3900.0
2019-07-26 14:30:00,102.55,102.57,102.52,102.53,3200.0,88.8082,88.8255,88.7822,88.7909,3200.0
2019-07-26 14:35:00,102.53,102.55,102.51,102.53,3000.0,88.7909,88.8082,88.7735,88.7909,3000.0
2019-07-26 14:40:00,102.53,102.55,102.52,102.53,4521.0,88.7909,88.8082,88.7822,88.7909,4521.0
2019-07-26 14:45:00,102.53,102.63,102.53,102.6,4600.0,88.7909,88.8775,88.7909,88.8515,4600.0
2019-07-26 14:50:00,102.61,102.66,102.58,102.64,4179.0,88.8601,88.9034,88.8342,88.8861,4179.0
2019-07-26 14:55:00,102.66,102.69,102.64,102.65,3301.0,88.9034,88.9294,88.8861,88.8948,3301.0
2019-07-26 15:00:00,102.66,102.66,102.58,102.59,4535.0,88.9034,88.9034,88.8342,88.8428,4535.0
2019-07-26 15:05:00,102.61,102.61,102.54,102.58,3500.0,88.8601,88.8601,88.7995,88.8342,3500.0
2019-07-26 15:10:00,102.59,102.64,102.54,102.62,6537.0,88.8428,88.8861,88.7995,88.8688,6537.0
2019-07-26 15:15:00,102.62,102.65,102.6,102.65,4078.0,88.8688,88.8948,88.8515,88.8948,4078.0
2019-07-26 15:20:00,102.65,102.71,102.64,102.66,12898.0,88.8948,88.9467,88.8861,88.9034,12898.0
2019-07-26 15:25:00,102.66,102.7,102.64,102.7,11061.0,88.9034,88.9381,88.8861,88.9381,11061.0
2019-07-26 15:30:00,102.7,102.74,102.68,102.72,7815.0,88.9381,88.9727,88.9208,88.9554,7815.0
2019-07-26 15:35:00,102.72,102.81,102.71,102.79,12035.0,88.9554,89.0333,88.9467,89.016,12035.0
2019-07-26 15:40:00,102.8,102.82,102.76,102.8,10689.0,89.0247,89.042,88.99,89.0247,10689.0
2019-07-26 15:45:00,102.8,102.88,102.8,102.86,19290.0,89.0247,89.094,89.0247,89.0766,19290.0
2019-07-26 15:50:00,102.87,102.98,102.85,102.93,24263.0,89.0853,89.1806,89.068,89.1373,24263.0
2019-07-26 15:55:00,102.93,102.98,102.91,102.93,38493.0,89.1373,89.1806,89.1199,89.1373,38493.0
2019-07-29 09:30:00,103.0,103.0,102.66,102.84,14446.0,89.1979,89.1979,88.9034,89.0593,14446.0
2019-07-29 09:35:00,102.79,102.83,102.61,102.63,8691.0,89.016,89.0507,88.8601,88.8775,8691.0
2019-07-29 09:40:00,102.67,102.88,102.65,102.82,6880.0,88.9121,89.094,88.8948,89.042,6880.0
2019-07-29 09:45:00,102.82,102.82,102.68,102.76,4439.0,89.042,89.042,88.9208,88.99,4439.0
2019-07-29 09:50:00,102.8,102.94,102.78,102.92,5773.0,89.0247,89.1459,89.0074,89.1286,5773.0
2019-07-29 09:55:00,102.92,102.95,102.81,102.81,2200.0,89.1286,89.1546,89.0333,89.0333,2200.0
2019-07-29 10:00:00,102.81,102.86,102.77,102.83,5408.0,89.0333,89.0766,88.9987,89.0507,5408.0
2019-07-29 10:05:00,102.82,102.83,102.7,102.74,7372.0,89.042,89.0507,88.9381,88.9727,7372.0
2019-07-29 10:10:00,102.77,102.88,102.76,102.82,12002.0,88.9987,89.094,88.99,89.042,12002.0
2019-07-29 10:15:00,102.84,102.91,102.82,102.83,9858.0,89.0593,89.1199,89.042,89.0507,9858.0
2019-07-29 10:20:00,102.78,102.88,102.77,102.84,9139.0,89.0074,89.094,88.9987,89.0593,9139.0
2019-07-29 10:25:00,102.83,102.9,102.77,102.82,3665.0,89.0507,89.1113,88.9987,89.042,3665.0
2019-07-29 10:30:00,102.83,102.87,102.81,102.82,6821.0,89.0507,89.0853,89.0333,89.042,6821.0
2019-07-29 10:35:00,102.8,103.0,102.8,103.0,6660.0,89.0247,89.1979,89.0247,89.1979,6660.0
2019-07-29 10:40:00,102.99,103.07,102.95,103.0,6924.0,89.1892,89.2585,89.1546,89.1979,6924.0
2019-07-29 10:45:00,103.02,103.12,103.02,103.1,5940.0,89.2152,89.3018,89.2152,89.2845,5940.0
2019-07-29 10:50:00,103.12,103.17,103.1,103.11,7130.0,89.3018,89.3451,89.2845,89.2931,7130.0
2019-07-29 10:55:00,103.09,103.13,103.03,103.07,10430.0,89.2758,89.3105,89.2239,89.2585,10430.0
2019-07-29 11:00:00,103.09,103.18,103.08,103.16,8783.0,89.2758,89.3538,89.2672,89.3364,8783.0
2019-07-29 11:05:00,103.16,103.19,103.14,103.19,3463.0,89.3364,89.3624,89.3191,89.3624,3463.0
2019-07-29 11:10:00,103.2,103.27,103.2,103.23,5914.0,89.3711,89.4317,89.3711,89.3971,5914.0
2019-07-29 11:15:00,103.23,103.3,103.22,103.24,5388.0,89.3971,89.4577,89.3884,89.4057,5388.0
2019-07-29 11:20:00,103.26,103.32,103.23,103.28,6227.0,89.423,89.475,89.3971,89.4404,6227.0
2019-07-29 11:25:00,103.27,103.32,103.26,103.31,8873.0,89.4317,89.475,89.423,89.4663,8873.0
2019-07-29 11:30:00,103.31,103.31,103.23,103.3,9723.0,89.4663,89.4663,89.3971,89.4577,9723.0
2019-07-29 11:35:00,103.31,103.44,103.31,103.44,36577.0,89.4663,89.5789,89.4663,89.5789,36577.0
2019-07-29 11:40:00,103.45,103.45,103.32,103.33,9448.0,89.5876,89.5876,89.475,89.4837,9448.0
2019-07-29 11:45:00,103.32,103.38,103.26,103.33,5654.0,89.475,89.527,89.423,89.4837,5654.0
2019-07-29 11:50:00,103.32,103.33,103.24,103.27,6731.0,89.475,89.4837,89.4057,89.4317,6731.0
2019-07-29 11:55:00,103.27,103.28,103.16,103.17,6840.0,89.4317,89.4404,89.3364,89.3451,6840.0
2019-07-29 12:00:00,103.16,103.2,103.12,103.13,5855.0,89.3364,89.3711,89.3018,89.3105,5855.0
2019-07-29 12:05:00,103.14,103.16,103.1,103.11,4053.0,89.3191,89.3364,89.2845,89.2931,4053.0
2019-07-29 12:10:00,103.09,103.09,102.96,102.97,12885.0,89.2758,89.2758,89.1632,89.1719,12885.0
2019-07-29 12:15:00,102.96,102.97,102.84,102.84,7582.0,89.1632,89.1719,89.0593,89.0593,7582.0
2019-07-29 12:20:00,102.85,102.88,102.82,102.87,5705.0,89.068,89.094,89.042,89.0853,5705.0
2019-07-29 12:25:00,102.86,102.94,102.85,102.9,7275.0,89.0766,89.1459,89.068,89.1113,7275.0
2019-07-29 12:30:00,102.89,102.89,102.78,102.78,11054.0,89.1026,89.1026,89.0074,89.0074,11054.0
2019-07-29 12:35:00,102.76,102.78,102.68,102.69,10355.0,88.99,89.0074,88.9208,88.9294,10355.0
2019-07-29 12:40:00,102.69,102.76,102.69,102.74,15642.0,88.9294,88.99,88.9294,88.9727,15642.0
2019-07-29 12:45:00,102.75,102.78,102.66,102.68,8492.0,88.9814,89.0074,88.9034,88.9208,8492.0
2019-07-29 12:50:00,102.69,102.78,102.69,102.75,5926.0,88.9294,89.0074,88.9294,88.9814,5926.0
2019-07-29 12:55:00,102.75,102.82,102.74,102.79,7057.0,88.9814,89.042,88.9727,89.016,7057.0
2019-07-29 13:00:00,102.77,102.87,102.77,102.84,5941.0,88.9987,89.0853,88.9987,89.0593,5941.0
2019-07-29 13:05:00,102.83,102.85,102.77,102.77,6748.0,89.0507,89.068,88.9987,88.9987,6748.0
2019-07-29 13:10:00,102.77,102.77,102.7,102.72,4705.0,88.9987,88.9987,88.9381,88.9554,4705.0
2019-07-29 13:15:00,102.74,102.82,102.74,102.77,8600.0,88.9727,89.042,88.9727,88.9987,8600.0
2019-07-29 13:20:00,102.77,102.79,102.72,102.73,5119.0,88.9987,89.016,88.9554,88.9641,5119.0
2019-07-29 13:25:00,102.73,102.74,102.66,102.67,5850.0,88.9641,88.9727,88.9034,88.9121,5850.0
2019-07-29 13:30:00,102.69,102.73,102.66,102.71,5123.0,88.9294,88.9641,88.9034,88.9467,5123.0
2019-07-29 13:35:00,102.72,102.8,102.7,102.78,8100.0,88.9554,89.0247,88.9381,89.0074,8100.0
2019-07-29 13:40:00,102.77,102.8,102.7,102.73,8358.0,88.9987,89.0247,88.9381,88.9641,8358.0
2019-07-29 13:45:00,102.75,102.81,102.72,102.81,7125.0,88.9814,89.0333,88.9554,89.0333,7125.0
2019-07-29 13:50:00,102.81,102.81,102.69,102.7,3196.0,89.0333,89.0333,88.9294,88.9381,3196.0
2019-07-29 13:55:00,102.7,102.7,102.56,102.57,4918.0,88.9381,88.9381,88.8168,88.8255,4918.0
2019-07-29 14:00:00,102.56,102.6,102.56,102.57,3176.0,88.8168,88.8515,88.8168,88.8255,3176.0
2019-07-29 14:05:00,102.57,102.57,102.5,102.56,4817.0,88.8255,88.8255,88.7649,88.8168,4817.0
2019-07-29 14:10:00,102.53,102.57,102.5,102.54,8229.0,88.7909,88.8255,88.7649,88.7995,8229.0
2019-07-29 14:15:00,102.53,102.62,102.52,102.61,9570.0,88.7909,88.8688,88.7822,88.8601,9570.0
2019-07-29 14:20:00,102.63,102.63,102.47,102.48,22900.0,88.8775,88.8775,88.7389,88.7476,22900.0
2019-07-29 14:25:00,102.48,102.48,102.37,102.39,9229.0,88.7476,88.7476,88.6523,88.6696,9229.0
2019-07-29 14:30:00,102.4,102.4,102.22,102.24,11283.0,88.6783,88.6783,88.5224,88.5397,11283.0
2019-07-29 14:35:00,102.24,102.24,102.11,102.11,10806.0,88.5397,88.5397,88.4271,88.4271,10806.0
2019-07-29 14:40:00,102.09,102.1,101.95,101.97,11100.0,88.4098,88.4185,88.2886,88.3059,11100.0
2019-07-29 14:45:00,101.98,102.03,101.92,101.93,13411.0,88.3146,88.3579,88.2626,88.2713,13411.0
2019-07-29 14:50:00,101.95,102.06,101.93,102.03,10604.0,88.2886,88.3838,88.2713,88.3579,10604.0
2019-07-29 14:55:00,102.02,102.08,102.0,102.01,11983.0,88.3492,88.4012,88.3319,88.3405,11983.0
2019-07-29 15:00:00,102.01,102.01,101.92,102.0,10854.0,88.3405,88.3405,88.2626,88.3319,10854.0
2019-07-29 15:05:00,102.0,102.04,101.98,102.03,8971.0,88.3319,88.3665,88.3146,88.3579,8971.0
2019-07-29 15:10:00,102.03,102.04,101.81,101.81,15640.0,88.3579,88.3665,88.1673,88.1673,15640.0
2019-07-29 15:15:00,101.77,101.92,101.74,101.92,14929.0,88.1327,88.2626,88.1067,88.2626,14929.0
2019-07-29 15:20:00,101.93,101.96,101.9,101.93,12694.0,88.2713,88.2972,88.2453,88.2713,12694.0
2019-07-29 15:25:00,101.93,101.94,101.82,101.82,10152.0,88.2713,88.2799,88.176,88.176,10152.0
2019-07-29 15:30:00,101.83,101.87,101.78,101.82,20212.0,88.1847,88.2193,88.1414,88.176,20212.0
2019-07-29 15:35:00,101.82,101.89,101.72,101.74,16739.0,88.176,88.2366,88.0894,88.1067,16739.0
2019-07-29 15:40:00,101.75,101.82,101.73,101.77,18805.0,88.1154,88.176,88.0981,88.1327,18805.0
2019-07-29 15:45:00,101.77,101.95,101.77,101.95,23796.0,88.1327,88.2886,88.1327,88.2886,23796.0
2019-07-29 15:50:00,101.94,102.07,101.94,102.04,24575.0,88.2799,88.3925,88.2799,88.3665,24575.0
2019-07-29 15:55:00,102.01,102.06,101.79,101.82,111649.0,88.3405,88.3838,88.15,88.176,111649.0
2019-07-30 09:30:00,101.5,101.5,101.23,101.49,12504.0,87.8989,87.8989,87.6651,87.8902,12504.0
2019-07-30 09:35:00,101.49,101.89,101.49,101.78,6736.0,87.8902,88.2366,87.8902,88.1414,6736.0
2019-07-30 09:40:00,101.93,102.18,101.8,101.8,5465.0,88.2713,88.4878,88.1587,88.1587,5465.0
2019-07-30 09:45:00,101.81,101.85,101.75,101.85,3239.0,88.1673,88.202,88.1154,88.202,3239.0
2019-07-30 09:50:00,101.76,102.04,101.76,101.92,6222.0,88.124,88.3665,88.124,88.2626,6222.0
2019-07-30 09:55:00,101.98,102.11,101.94,102.09,6280.0,88.3146,88.4271,88.2799,88.4098,6280.0
2019-07-30 10:00:00,102.05,102.11,102.0,102.0,7592.0,88.3752,88.4271,88.3319,88.3319,7592.0
2019-07-30 10:05:00,102.0,102.08,101.99,102.06,8423.0,88.3319,88.4012,88.3232,88.3838,8423.0
2019-07-30 10:10:00,102.07,102.09,101.99,102.07,10173.0,88.3925,88.4098,88.3232,88.3925,10173.0
2019-07-30 10:15:00,102.06,102.12,102.02,102.06,7305.0,88.3838,88.4358,88.3492,88.3838,7305.0
2019-07-30 10:20:00,102.06,102.1,102.02,102.02,5814.0,88.3838,88.4185,88.3492,88.3492,5814.0
2019-07-30 10:25:00,102.01,102.22,101.99,102.2,7724.0,88.3405,88.5224,88.3232,88.5051,7724.0
2019-07-30 10:30:00,102.21,102.23,102.08,102.1,7457.0,88.5137,88.5311,88.4012,88.4185,7457.0
2019-07-30 10:35:00,102.11,102.12,102.03,102.06,6822.0,88.4271,88.4358,88.3579,88.3838,6822.0
2019-07-30 10:40:00,102.07,102.12,102.0,102.09,4833.0,88.3925,88.4358,88.3319,88.4098,4833.0
2019-07-30 10:45:00,102.06,102.15,102.06,102.09,6000.0,88.3838,88.4618,88.3838,88.4098,6000.0
2019-07-30 10:50:00,102.08,102.14,102.03,102.11,9025.0,88.4012,88.4531,88.3579,88.4271,9025.0
2019-07-30 10:55:00,102.12,102.2,102.11,102.12,7807.0,88.4358,88.5051,88.4271,88.4358,7807.0
2019-07-30 11:00:00,102.12,102.21,102.1,102.2,14650.0,88.4358,88.5137,88.4185,88.5051,14650.0
2019-07-30 11:05:00,102.21,102.32,102.16,102.3,9649.0,88.5137,88.609,88.4704,88.5917,9649.0
2019-07-30 11:10:00,102.31,102.35,102.27,102.34,9120.0,88.6003,88.635,88.5657,88.6263,9120.0
2019-07-30 11:15:00,102.32,102.32,102.22,102.24,5402.0,88.609,88.609,88.5224,88.5397,5402.0
2019-07-30 11:20:00,102.25,102.32,102.25,102.31,8462.0,88.5484,88.609,88.5484,88.6003,8462.0
2019-07-30 11:25:00,102.32,102.43,102.32,102.41,9840.0,88.609,88.7043,88.609,88.6869,9840.0
2019-07-30 11:30:00,102.41,102.41,102.38,102.38,8363.0,88.6869,88.6869,88.661,88.661,8363.0
2019-07-30 11:35:00,102.37,102.5,102.36,102.42,14958.0,88.6523,88.7649,88.6436,88.6956,14958.0
2019-07-30 11:40:00,102.42,102.42,102.29,102.29,8001.0,88.6956,88.6956,88.583,88.583,8001.0
2019-07-30 11:45:00,102.3,102.32,102.15,102.16,7154.0,88.5917,88.609,88.4618,88.4704,7154.0
2019-07-30 11:50:00,102.15,102.18,102.1,102.15,8091.0,88.4618,88.4878,88.4185,88.4618,8091.0
2019-07-30 11:55:00,102.14,102.22,102.13,102.2,6007.0,88.4531,88.5224,88.4445,88.5051,6007.0
2019-07-30 12:00:00,102.19,102.35,102.17,102.34,4804.0,88.4964,88.635,88.4791,88.6263,4804.0
2019-07-30 12:05:00,102.35,102.36,102.3,102.3,6710.0,88.635,88.6436,88.5917,88.5917,6710.0
2019-07-30 12:10:00,102.3,102.36,102.26,102.35,4974.0,88.5917,88.6436,88.557,88.635,4974.0
2019-07-30 12:15:00,102.35,102.36,102.3,102.3,3153.0,88.635,88.6436,88.5917,88.5917,3153.0
2019-07-30 12:20:00,102.28,102.28,102.16,102.19,6500.0,88.5744,88.5744,88.4704,88.4964,6500.0
2019-07-30 12:25:00,102.2,102.23,102.2,102.21,5850.0,88.5051,88.5311,88.5051,88.5137,5850.0
2019-07-30 12:30:00,102.22,102.23,102.19,102.2,6701.0,88.5224,88.5311,88.4964,88.5051,6701.0
2019-07-30 12:35:00,102.21,102.22,102.14,102.19,5303.0,88.5137,88.5224,88.4531,88.4964,5303.0
2019-07-30 12:40:00,102.18,102.18,102.12,102.17,5720.0,88.4878,88.4878,88.4358,88.4791,5720.0
2019-07-30 12:45:00,102.17,102.18,102.1,102.1,6106.0,88.4791,88.4878,88.4185,88.4185,6106.0
2019-07-30 12:50:00,102.11,102.15,102.09,102.1,9637.0,88.4271,88.4618,88.4098,88.4185,9637.0
2019-07-30 12:55:00,102.09,102.09,102.03,102.04,7696.0,88.4098,88.4098,88.3579,88.3665,7696.0
2019-07-30 13:00:00,102.06,102.07,102.01,102.02,5887.0,88.3838,88.3925,88.3405,88.3492,5887.0
2019-07-30 13:05:00,102.02,102.03,101.98,102.01,10802.0,88.3492,88.3579,88.3146,88.3405,10802.0
2019-07-30 13:10:00,102.01,102.01,101.95,101.96,7072.0,88.3405,88.3405,88.2886,88.2972,7072.0
2019-07-30 13:15:00,101.95,101.96,101.9,101.9,4183.0,88.2886,88.2972,88.2453,88.2453,4183.0
2019-07-30 13:20:00,101.9,102.0,101.89,101.96,5053.0,88.2453,88.3319,88.2366,88.2972,5053.0
2019-07-30 13:25:00,101.97,101.97,101.85,101.87,5647.0,88.3059,88.3059,88.202,88.2193,5647.0
2019-07-30 13:30:00,101.9,101.94,101.88,101.89,4789.0,88.2453,88.2799,88.228,88.2366,4789.0
2019-07-30 13:35:00,101.88,101.91,101.85,101.88,3443.0,88.228,88.2539,88.202,88.228,3443.0
2019-07-30 13:40:00,101.9,101.9,101.83,101.9,7078.0,88.2453,88.2453,88.1847,88.2453,7078.0
2019-07-30 13:45:00,101.91,101.99,101.89,101.98,5954.0,88.2539,88.3232,88.2366,88.3146,5954.0
2019-07-30 13:50:00,101.99,102.01,101.9,101.9,5230.0,88.3232,88.3405,88.2453,88.2453,5230.0
2019-07-30 13:55:00,101.9,101.93,101.9,101.93,6200.0,88.2453,88.2713,88.2453,88.2713,6200.0
2019-07-30 14:00:00,101.92,102.03,101.92,101.97,6520.0,88.2626,88.3579,88.2626,88.3059,6520.0
2019-07-30 14:05:00,101.98,102.01,101.93,101.98,7895.0,88.3146,88.3405,88.2713,88.3146,7895.0
2019-07-30 14:10:00,101.99,102.02,101.97,101.99,4828.0,88.3232,88.3492,88.3059,88.3232,4828.0
2019-07-30 14:15:00,102.0,102.05,101.99,102.05,2501.0,88.3319,88.3752,88.3232,88.3752,2501.0
2019-07-30 14:20:00,102.05,102.14,102.05,102.12,6702.0,88.3752,88.4531,88.3752,88.4358,6702.0
2019-07-30 14:25:00,102.11,102.13,102.01,102.04,10952.0,88.4271,88.4445,88.3405,88.3665,10952.0
2019-07-30 14:30:00,102.05,102.07,102.02,102.02,7217.0,88.3752,88.3925,88.3492,88.3492,7217.0
2019-07-30 14:35:00,102.02,102.05,102.0,102.04,6639.0,88.3492,88.3752,88.3319,88.3665,6639.0
2019-07-30 14:40:00,102.05,102.05,101.94,101.95,8445.0,88.3752,88.3752,88.2799,88.2886,8445.0
2019-07-30 14:45:00,101.95,101.95,101.87,101.87,21186.0,88.2886,88.2886,88.2193,88.2193,21186.0
2019-07-30 14:50:00,101.86,101.87,101.82,101.87,10615.0,88.2106,88.2193,88.176,88.2193,10615.0
2019-07-30 14:55:00,101.86,101.87,101.78,101.8,10505.0,88.2106,88.2193,88.1414,88.1587,10505.0
2019-07-30 15:00:00,101.8,101.85,101.68,101.69,46595.0,88.1587,88.202,88.0548,88.0634,46595.0
2019-07-30 15:05:00,101.69,101.72,101.63,101.67,14211.0,88.0634,88.0894,88.0115,88.0461,14211.0
2019-07-30 15:10:00,101.67,101.75,101.66,101.74,17204.0,88.0461,88.1154,88.0374,88.1067,17204.0
2019-07-30 15:15:00,101.73,101.87,101.73,101.76,16149.0,88.0981,88.2193,88.0981,88.124,16149.0
2019-07-30 15:20:00,101.75,101.78,101.68,101.75,20585.0,88.1154,88.1414,88.0548,88.1154,20585.0
2019-07-30 15:25:00,101.76,101.79,101.7,101.73,12365.0,88.124,88.15,88.0721,88.0981,12365.0
2019-07-30 15:30:00,101.72,101.74,101.65,101.68,12770.0,88.0894,88.1067,88.0288,88.0548,12770.0
2019-07-30 15:35:00,101.68,101.85,101.68,101.81,22336.0,88.0548,88.202,88.0548,88.1673,22336.0
2019-07-30 15:40:00,101.83,101.87,101.81,101.85,12896.0,88.1847,88.2193,88.1673,88.202,12896.0
2019-07-30 15:45:00,101.85,101.9,101.8,101.86,23100.0,88.202,88.2453,88.1587,88.2106,23100.0
2019-07-30 15:50:00,101.85,101.88,101.78,101.82,24147.0,88.202,88.228,88.1414,88.176,24147.0
2019-07-30 15:55:00,101.82,101.96,101.77,101.83,88234.0,88.176,88.2972,88.1327,88.1847,88234.0
2019-07-31 09:30:00,105.5,107.62,105.29,107.01,70362.0,91.3629,93.1988,91.181,92.6705,70362.0
2019-07-31 09:35:00,107.01,109.08,106.89,108.6,62780.0,92.6705,94.4632,92.5666,94.0475,62780.0
2019-07-31 09:40:00,108.6,109.13,107.56,107.77,90006.0,94.0475,94.5065,93.1468,93.3287,90006.0
2019-07-31 09:45:00,107.77,108.06,106.74,108.01,77150.0,93.3287,93.5798,92.4367,93.5365,77150.0
2019-07-31 09:50:00,108.01,108.75,107.96,108.35,74181.0,93.5365,94.1774,93.4932,93.831,74181.0
2019-07-31 09:55:00,108.4,108.49,107.86,108.15,40543.0,93.8743,93.9522,93.4066,93.6578,40543.0
2019-07-31 10:00:00,108.09,108.14,107.87,107.91,30866.0,93.6058,93.6491,93.4153,93.4499,30866.0
2019-07-31 10:05:00,107.92,108.3,107.84,108.14,46423.0,93.4586,93.7877,93.3893,93.6491,46423.0
2019-07-31 10:10:00,108.15,108.4,107.96,108.01,38242.0,93.6578,93.8743,93.4932,93.5365,38242.0
2019-07-31 10:15:00,108.01,108.26,107.91,108.24,50774.0,93.5365,93.753,93.4499,93.7357,50774.0
2019-07-31 10:20:00,108.25,108.53,108.24,108.48,36254.0,93.7444,93.9869,93.7357,93.9436,36254.0
2019-07-31 10:25:00,108.48,108.53,108.2,108.22,31780.0,93.9436,93.9869,93.7011,93.7184,31780.0
2019-07-31 10:30:00,108.21,108.43,108.06,108.39,27666.0,93.7097,93.9003,93.5798,93.8656,27666.0
2019-07-31 10:35:00,108.4,108.44,108.12,108.14,33460.0,93.8743,93.9089,93.6318,93.6491,33460.0
2019-07-31 10:40:00,108.16,108.37,108.02,108.03,21977.0,93.6664,93.8483,93.5452,93.5539,21977.0
2019-07-31 10:45:00,108.01,108.04,107.73,107.98,31085.0,93.5365,93.5625,93.2941,93.5106,31085.0
2019-07-31 10:50:00,107.91,107.96,107.76,107.95,24109.0,93.4499,93.4932,93.32,93.4846,24109.0
2019-07-31 10:55:00,107.93,107.93,107.58,107.74,34975.0,93.4673,93.4673,93.1642,93.3027,34975.0
2019-07-31 11:00:00,107.78,108.12,107.78,108.04,29830.0,93.3374,93.6318,93.3374,93.5625,29830.0
2019-07-31 11:05:00,108.04,108.11,107.95,108.03,18376.0,93.5625,93.6231,93.4846,93.5539,18376.0
2019-07-31 11:10:00,108.02,108.13,107.75,107.93,30485.0,93.5452,93.6405,93.3114,93.4673,30485.0
2019-07-31 11:15:00,107.91,108.05,107.82,108.0,20134.0,93.4499,93.5712,93.372,93.5279,20134.0
2019-07-31 11:20:00,108.0,108.12,107.99,108.08,14363.0,93.5279,93.6318,93.5192,93.5972,14363.0
2019-07-31 11:25:00,108.08,108.13,107.92,107.95,15433.0,93.5972,93.6405,93.4586,93.4846,15433.0
2019-07-31 11:30:00,107.97,108.28,107.97,108.27,20580.0,93.5019,93.7704,93.5019,93.7617,20580.0
2019-07-31 11:35:00,108.3,108.3,108.18,108.27,20768.0,93.7877,93.7877,93.6838,93.7617,20768.0
2019-07-31 11:40:00,108.27,108.34,108.07,108.09,22959.0,93.7617,93.8223,93.5885,93.6058,22959.0
2019-07-31 11:45:00,108.07,108.12,107.91,108.03,24633.0,93.5885,93.6318,93.4499,93.5539,24633.0
2019-07-31 11:50:00,108.03,108.12,107.89,108.02,50358.0,93.5539,93.6318,93.4326,93.5452,50358.0
2019-07-31 11:55:00,107.97,108.3,107.97,108.19,21433.0,93.5019,93.7877,93.5019,93.6924,21433.0
2019-07-31 12:00:00,108.17,108.33,108.11,108.25,12712.0,93.6751,93.8137,93.6231,93.7444,12712.0
2019-07-31 12:05:00,108.25,108.25,108.1,108.13,13428.0,93.7444,93.7444,93.6145,93.6405,13428.0
2019-07-31 12:10:00,108.15,108.15,108.0,108.1,14398.0,93.6578,93.6578,93.5279,93.6145,14398.0
2019-07-31 12:15:00,108.09,108.23,108.06,108.14,8061.0,93.6058,93.7271,93.5798,93.6491,8061.0
2019-07-31 12:20:00,108.2,108.23,108.09,108.23,10630.0,93.7011,93.7271,93.6058,93.7271,10630.0
2019-07-31 12:25:00,108.24,108.27,108.13,108.17,17754.0,93.7357,93.7617,93.6405,93.6751,17754.0
2019-07-31 12:30:00,108.17,108.21,108.07,108.07,14661.0,93.6751,93.7097,93.5885,93.5885,14661.0
2019-07-31 12:35:00,108.08,108.08,107.96,107.99,14802.0,93.5972,93.5972,93.4932,93.5192,14802.0
2019-07-31 12:40:00,108.02,108.18,107.97,108.16,10409.0,93.5452,93.6838,93.5019,93.6664,10409.0
2019-07-31 12:45:00,108.14,108.2,108.03,108.08,10519.0,93.6491,93.7011,93.5539,93.5972,10519.0
2019-07-31 12:50:00,108.08,108.14,108.02,108.06,9193.0,93.5972,93.6491,93.5452,93.5798,9193.0
2019-07-31 12:55:00,108.08,108.09,107.96,108.02,13833.0,93.5972,93.6058,93.4932,93.5452,13833.0
2019-07-31 13:00:00,108.02,108.04,107.79,107.83,33020.0,93.5452,93.5625,93.346,93.3807,33020.0
2019-07-31 13:05:00,107.83,108.0,107.8,107.91,18547.0,93.3807,93.5279,93.3547,93.4499,18547.0
2019-07-31 13:10:00,107.92,108.13,107.87,108.13,11512.0,93.4586,93.6405,93.4153,93.6405,11512.0
2019-07-31 13:15:00,108.13,108.14,108.0,108.13,17781.0,93.6405,93.6491,93.5279,93.6405,17781.0
2019-07-31 13:20:00,108.17,108.3,108.16,108.28,10956.0,93.6751,93.7877,93.6664,93.7704,10956.0
2019-07-31 13:25:00,108.29,108.31,108.16,108.19,22051.0,93.779,93.7963,93.6664,93.6924,22051.0
2019-07-31 13:30:00,108.19,108.28,108.01,108.03,16099.0,93.6924,93.7704,93.5365,93.5539,16099.0
2019-07-31 13:35:00,108.03,108.03,107.89,107.91,10963.0,93.5539,93.5539,93.4326,93.4499,10963.0
2019-07-31 13:40:00,107.94,108.01,107.91,107.93,16636.0,93.4759,93.5365,93.4499,93.4673,16636.0
2019-07-31 13:45:00,107.92,107.97,107.83,107.9,15245.0,93.4586,93.5019,93.3807,93.4413,15245.0
2019-07-31 13:50:00,107.93,107.97,107.59,107.64,16679.0,93.4673,93.5019,93.1728,93.2161,16679.0
2019-07-31 13:55:00,107.65,107.74,107.53,107.68,13339.0,93.2248,93.3027,93.1209,93.2508,13339.0
2019-07-31 14:00:00,107.68,107.86,107.29,107.83,30292.0,93.2508,93.4066,92.913,93.3807,30292.0
2019-07-31 14:05:00,107.83,107.93,107.7,107.84,22531.0,93.3807,93.4673,93.2681,93.3893,22531.0
2019-07-31 14:10:00,107.81,107.94,107.7,107.82,28552.0,93.3633,93.4759,93.2681,93.372,28552.0
2019-07-31 14:15:00,107.82,108.14,107.81,107.86,18524.0,93.372,93.6491,93.3633,93.4066,18524.0
2019-07-31 14:20:00,107.85,107.96,107.8,107.82,10980.0,93.398,93.4932,93.3547,93.372,10980.0
2019-07-31 14:25:00,107.88,107.91,107.78,107.87,15338.0,93.424,93.4499,93.3374,93.4153,15338.0
2019-07-31 14:30:00,107.87,107.9,107.7,107.8,26520.0,93.4153,93.4413,93.2681,93.3547,26520.0
2019-07-31 14:35:00,107.87,107.91,107.57,107.59,34908.0,93.4153,93.4499,93.1555,93.1728,34908.0
2019-07-31 14:40:00,107.59,107.68,107.32,107.33,22934.0,93.1728,93.2508,92.939,92.9477,22934.0
2019-07-31 14:45:00,107.32,107.34,106.82,106.87,23414.0,92.939,92.9563,92.506,92.5493,23414.0
2019-07-31 14:50:00,106.87,106.97,106.6,106.97,25960.0,92.5493,92.6359,92.3155,92.6359,25960.0
2019-07-31 14:55:00,107.0,107.54,106.99,107.46,23852.0,92.6619,93.1295,92.6532,93.0602,23852.0
2019-07-31 15:00:00,107.43,107.78,107.3,107.65,24594.0,93.0343,93.3374,92.9217,93.2248,24594.0
2019-07-31 15:05:00,107.66,107.96,107.61,107.83,21351.0,93.2334,93.4932,93.1901,93.3807,21351.0
2019-07-31 15:10:00,107.81,107.81,107.54,107.54,24078.0,93.3633,93.3633,93.1295,93.1295,24078.0
2019-07-31 15:15:00,107.58,107.64,107.29,107.4,57093.0,93.1642,93.2161,92.913,93.0083,57093.0
2019-07-31 15:20:00,107.39,107.82,107.33,107.82,58386.0,92.9996,93.372,92.9477,93.372,58386.0
2019-07-31 15:25:00,107.82,108.21,107.82,108.04,24924.0,93.372,93.7097,93.372,93.5625,24924.0
2019-07-31 15:30:00,108.04,108.22,108.03,108.11,37704.0,93.5625,93.7184,93.5539,93.6231,37704.0
2019-07-31 15:35:00,108.09,108.2,107.96,108.17,36312.0,93.6058,93.7011,93.4932,93.6751,36312.0
2019-07-31 15:40:00,108.18,108.2,108.0,108.14,36145.0,93.6838,93.7011,93.5279,93.6491,36145.0
2019-07-31 15:45:00,108.14,108.32,108.05,108.08,53507.0,93.6491,93.805,93.5712,93.5972,53507.0
2019-07-31 15:50:00,108.04,108.08,107.72,107.73,70572.0,93.5625,93.5972,93.2854,93.2941,70572.0
2019-07-31 15:55:00,107.69,107.83,107.41,107.42,163638.0,93.2594,93.3807,93.0169,93.0256,163638.0
2019-08-01 09:30:00,107.69,107.84,106.2,106.26,84162.0,93.2594,93.3893,91.9691,92.021,84162.0
2019-08-01 09:35:00,106.32,106.33,104.34,104.34,56239.0,92.073,92.0817,90.3583,90.3583,56239.0
2019-08-01 09:40:00,104.29,105.0,104.28,104.68,54124.0,90.315,90.9299,90.3064,90.6528,54124.0
2019-08-01 09:45:00,104.69,105.23,104.68,105.22,35250.0,90.6614,91.1291,90.6528,91.1204,35250.0
2019-08-01 09:50:00,105.21,105.59,105.2,105.24,24522.0,91.1117,91.4408,91.1031,91.1377,24522.0
2019-08-01 09:55:00,105.3,105.4,105.13,105.34,9583.0,91.1897,91.2763,91.0425,91.2243,9583.0
2019-08-01 10:00:00,105.34,105.34,104.85,105.09,12861.0,91.2243,91.2243,90.8,91.0078,12861.0
2019-08-01 10:05:00,105.09,105.23,104.84,105.17,17571.0,91.0078,91.1291,90.7913,91.0771,17571.0
2019-08-01 10:10:00,105.05,105.13,104.97,105.03,8727.0,90.9732,91.0425,90.9039,90.9559,8727.0
2019-08-01 10:15:00,105.06,105.18,104.99,105.16,11924.0,90.9818,91.0858,90.9212,91.0684,11924.0
2019-08-01 10:20:00,105.22,105.59,105.19,105.58,28330.0,91.1204,91.4408,91.0944,91.4322,28330.0
2019-08-01 10:25:00,105.58,105.69,105.5,105.6,11962.0,91.4322,91.5274,91.3629,91.4495,11962.0
2019-08-01 10:30:00,105.59,105.75,105.4,105.75,8343.0,91.4408,91.5794,91.2763,91.5794,8343.0
2019-08-01 10:35:00,105.72,105.83,105.65,105.71,14663.0,91.5534,91.6487,91.4928,91.5447,14663.0
2019-08-01 10:40:00,105.74,105.84,105.67,105.84,6866.0,91.5707,91.6573,91.5101,91.6573,6866.0
2019-08-01 10:45:00,105.91,105.95,105.82,105.86,8428.0,91.7179,91.7526,91.64,91.6746,8428.0
2019-08-01 10:50:00,105.87,105.99,105.79,105.98,10025.0,91.6833,91.7872,91.614,91.7786,10025.0
2019-08-01 10:55:00,105.98,105.99,105.87,105.92,8990.0,91.7786,91.7872,91.6833,91.7266,8990.0
2019-08-01 11:00:00,105.94,106.0,105.78,105.81,14667.0,91.7439,91.7959,91.6054,91.6313,14667.0
2019-08-01 11:05:00,105.86,105.93,105.78,105.81,10310.0,91.6746,91.7353,91.6054,91.6313,10310.0
2019-08-01 11:10:00,105.84,105.84,105.71,105.78,8987.0,91.6573,91.6573,91.5447,91.6054,8987.0
2019-08-01 11:15:00,105.78,105.89,105.73,105.89,8675.0,91.6054,91.7006,91.5621,91.7006,8675.0
2019-08-01 11:20:00,105.89,105.92,105.81,105.88,8110.0,91.7006,91.7266,91.6313,91.692,8110.0
2019-08-01 11:25:00,105.87,105.95,105.82,105.95,14872.0,91.6833,91.7526,91.64,91.7526,14872.0
2019-08-01 11:30:00,105.95,106.11,105.9,106.11,6721.0,91.7526,91.8911,91.7093,91.8911,6721.0
2019-08-01 11:35:00,106.12,106.18,106.05,106.15,12395.0,91.8998,91.9518,91.8392,91.9258,12395.0
2019-08-01 11:40:00,106.2,106.31,106.13,106.29,7458.0,91.9691,92.0643,91.9085,92.047,7458.0
2019-08-01 11:45:00,106.3,106.3,106.12,106.25,8459.0,92.0557,92.0557,91.8998,92.0124,8459.0
2019-08-01 11:50:00,106.23,106.26,106.17,106.26,7824.0,91.9951,92.021,91.9431,92.021,7824.0
2019-08-01 11:55:00,106.26,106.26,106.12,106.15,6969.0,92.021,92.021,91.8998,91.9258,6969.0
2019-08-01 12:00:00,106.13,106.13,106.01,106.06,6638.0,91.9085,91.9085,91.8045,91.8478,6638.0
2019-08-01 12:05:00,106.07,106.12,106.03,106.12,6943.0,91.8565,91.8998,91.8219,91.8998,6943.0
2019-08-01 12:10:00,106.16,106.3,106.13,106.18,10086.0,91.9344,92.0557,91.9085,91.9518,10086.0
2019-08-01 12:15:00,106.16,106.16,106.08,106.1,6709.0,91.9344,91.9344,91.8652,91.8825,6709.0
2019-08-01 12:20:00,106.1,106.15,106.04,106.08,5652.0,91.8825,91.9258,91.8305,91.8652,5652.0
2019-08-01 12:25:00,106.07,106.2,106.05,106.19,4561.0,91.8565,91.9691,91.8392,91.9604,4561.0
2019-08-01 12:30:00,106.21,106.27,106.17,106.27,10983.0,91.9777,92.0297,91.9431,92.0297,10983.0
2019-08-01 12:35:00,106.29,106.42,106.27,106.41,7528.0,92.047,92.1596,92.0297,92.1509,7528.0
2019-08-01 12:40:00,106.39,106.39,106.29,106.3,6911.0,92.1336,92.1336,92.047,92.0557,6911.0
2019-08-01 12:45:00,106.31,106.45,106.3,106.33,7333.0,92.0643,92.1856,92.0557,92.0817,7333.0
2019-08-01 12:50:00,106.31,106.38,106.26,106.38,7543.0,92.0643,92.125,92.021,92.125,7543.0
2019-08-01 12:55:00,106.35,106.35,106.22,106.22,4429.0,92.099,92.099,91.9864,91.9864,4429.0
2019-08-01 13:00:00,106.23,106.28,106.23,106.26,3499.0,91.9951,92.0384,91.9951,92.021,3499.0
2019-08-01 13:05:00,106.26,106.28,106.22,106.26,4507.0,92.021,92.0384,91.9864,92.021,4507.0
2019-08-01 13:10:00,106.28,106.31,106.23,106.27,3871.0,92.0384,92.0643,91.9951,92.0297,3871.0
2019-08-01 13:15:00,106.28,106.32,106.22,106.31,6045.0,92.0384,92.073,91.9864,92.0643,6045.0
2019-08-01 13:20:00,106.31,106.31,106.21,106.26,4388.0,92.0643,92.0643,91.9777,92.021,4388.0
2019-08-01 13:25:00,106.27,106.27,105.38,105.47,21062.0,92.0297,92.0297,91.259,91.3369,21062.0
2019-08-01 13:30:00,105.46,105.66,105.25,105.25,21128.0,91.3282,91.5014,91.1464,91.1464,21128.0
2019-08-01 13:35:00,105.25,105.25,104.76,104.87,14592.0,91.1464,91.1464,90.722,90.8173,14592.0
2019-08-01 13:40:00,104.85,105.14,104.68,105.01,14356.0,90.8,91.0511,90.6528,90.9385,14356.0
2019-08-01 13:45:00,105.0,105.2,104.95,105.0,18701.0,90.9299,91.1031,90.8866,90.9299,18701.0
2019-08-01 13:50:00,105.0,105.0,104.72,104.85,10707.0,90.9299,90.9299,90.6874,90.8,10707.0
2019-08-01 13:55:00,104.78,105.08,104.7,105.08,10843.0,90.7394,90.9992,90.6701,90.9992,10843.0
2019-08-01 14:00:00,105.08,105.09,104.88,104.95,10111.0,90.9992,91.0078,90.826,90.8866,10111.0
2019-08-01 14:05:00,104.97,105.18,104.92,105.17,12818.0,90.9039,91.0858,90.8606,91.0771,12818.0
2019-08-01 14:10:00,105.17,105.56,105.06,105.54,16720.0,91.0771,91.4148,90.9818,91.3975,16720.0
2019-08-01 14:15:00,105.53,105.56,105.32,105.35,11730.0,91.3889,91.4148,91.207,91.233,11730.0
2019-08-01 14:20:00,105.35,105.37,105.12,105.18,14297.0,91.233,91.2503,91.0338,91.0858,14297.0
2019-08-01 14:25:00,105.21,105.28,105.07,105.2,10551.0,91.1117,91.1724,90.9905,91.1031,10551.0
2019-08-01 14:30:00,105.19,105.4,105.08,105.33,12548.0,91.0944,91.2763,90.9992,91.2157,12548.0
2019-08-01 14:35:00,105.35,105.35,105.18,105.18,18022.0,91.233,91.233,91.0858,91.0858,18022.0
2019-08-01 14:40:00,105.19,105.36,105.06,105.1,11798.0,91.0944,91.2416,90.9818,91.0165,11798.0
2019-08-01 14:45:00,105.07,105.36,105.07,105.35,11182.0,90.9905,91.2416,90.9905,91.233,11182.0
2019-08-01 14:50:00,105.37,105.56,105.37,105.5,12923.0,91.2503,91.4148,91.2503,91.3629,12923.0
2019-08-01 14:55:00,105.5,105.57,105.36,105.36,13260.0,91.3629,91.4235,91.2416,91.2416,13260.0
2019-08-01 15:00:00,105.37,105.43,105.16,105.32,12686.0,91.2503,91.3023,91.0684,91.207,12686.0
2019-08-01 15:05:00,105.32,105.33,105.07,105.07,8502.0,91.207,91.2157,90.9905,90.9905,8502.0
2019-08-01 15:10:00,105.06,105.16,104.96,105.0,17072.0,90.9818,91.0684,90.8952,90.9299,17072.0
2019-08-01 15:15:00,105.03,105.37,105.0,105.28,15413.0,90.9559,91.2503,90.9299,91.1724,15413.0
2019-08-01 15:20:00,105.27,105.49,105.27,105.49,17100.0,91.1637,91.3542,91.1637,91.3542,17100.0
2019-08-01 15:25:00,105.48,105.56,105.35,105.4,21352.0,91.3456,91.4148,91.233,91.2763,21352.0
2019-08-01 15:30:00,105.46,105.56,105.25,105.3,38845.0,91.3282,91.4148,91.1464,91.1897,38845.0
2019-08-01 15:35:00,105.31,105.63,105.22,105.6,30269.0,91.1983,91.4755,91.1204,91.4495,30269.0
2019-08-01 15:40:00,105.61,105.65,105.44,105.55,42226.0,91.4581,91.4928,91.3109,91.4062,42226.0
2019-08-01 15:45:00,105.53,105.57,105.11,105.14,51126.0,91.3889,91.4235,91.0251,91.0511,51126.0
2019-08-01 15:50:00,105.13,105.15,104.79,104.79,58926.0,91.0425,91.0598,90.748,90.748,58926.0
2019-08-01 15:55:00,104.81,105.0,104.72,104.88,126454.0,90.7653,90.9299,90.6874,90.826,126454.0
2019-08-02 09:30:00,104.68,104.91,104.2,104.2,32472.0,90.6528,90.8519,90.2371,90.2371,32472.0
2019-08-02 09:35:00,104.2,104.26,103.85,104.26,17167.0,90.2371,90.289,89.934,90.289,17167.0
2019-08-02 09:40:00,104.19,104.52,104.18,104.29,17974.0,90.2284,90.5142,90.2198,90.315,17974.0
2019-08-02 09:45:00,104.43,104.44,104.15,104.3,11570.0,90.4363,90.4449,90.1938,90.3237,11570.0
2019-08-02 09:50:00,104.34,104.79,104.34,104.78,16656.0,90.3583,90.748,90.3583,90.7394,16656.0
2019-08-02 09:55:00,104.69,104.78,104.53,104.78,11462.0,90.6614,90.7394,90.5229,90.7394,11462.0
2019-08-02 10:00:00,104.78,104.79,104.54,104.69,13240.0,90.7394,90.748,90.5315,90.6614,13240.0
2019-08-02 10:05:00,104.69,104.77,104.64,104.73,14395.0,90.6614,90.7307,90.6181,90.6961,14395.0
2019-08-02 10:10:00,104.73,104.73,104.58,104.63,19371.0,90.6961,90.6961,90.5662,90.6095,19371.0
2019-08-02 10:15:00,104.62,104.62,104.3,104.33,9204.0,90.6008,90.6008,90.3237,90.3497,9204.0
2019-08-02 10:20:00,104.33,104.4,104.14,104.39,18677.0,90.3497,90.4103,90.1851,90.4016,18677.0
2019-08-02 10:25:00,104.4,104.4,104.26,104.29,13206.0,90.4103,90.4103,90.289,90.315,13206.0
2019-08-02 10:30:00,104.27,104.27,103.88,103.88,16364.0,90.2977,90.2977,89.96,89.96,16364.0
2019-08-02 10:35:00,103.9,103.93,103.71,103.85,10349.0,89.9773,90.0033,89.8127,89.934,10349.0
2019-08-02 10:40:00,103.86,103.92,103.8,103.92,14384.0,89.9426,89.9946,89.8907,89.9946,14384.0
2019-08-02 10:45:00,103.88,103.92,103.83,103.85,11154.0,89.96,89.9946,89.9167,89.934,11154.0
2019-08-02 10:50:00,103.8,103.8,103.62,103.66,16731.0,89.8907,89.8907,89.7348,89.7694,16731.0
2019-08-02 10:55:00,103.7,103.7,103.43,103.45,18643.0,89.8041,89.8041,89.5703,89.5876,18643.0
2019-08-02 11:00:00,103.42,103.72,103.32,103.72,26045.0,89.5616,89.8214,89.475,89.8214,26045.0
2019-08-02 11:05:00,103.72,103.92,103.72,103.92,9461.0,89.8214,89.9946,89.8214,89.9946,9461.0
2019-08-02 11:10:00,103.92,104.01,103.9,103.98,12058.0,89.9946,90.0725,89.9773,90.0466,12058.0
2019-08-02 11:15:00,103.97,104.18,103.95,104.18,8073.0,90.0379,90.2198,90.0206,90.2198,8073.0
2019-08-02 11:20:00,104.14,104.15,103.98,104.01,9206.0,90.1851,90.1938,90.0466,90.0725,9206.0
2019-08-02 11:25:00,104.02,104.05,103.95,103.99,10982.0,90.0812,90.1072,90.0206,90.0552,10982.0
2019-08-02 11:30:00,103.98,104.16,103.98,103.99,8425.0,90.0466,90.2024,90.0466,90.0552,8425.0
2019-08-02 11:35:00,103.99,104.19,103.98,104.11,31725.0,90.0552,90.2284,90.0466,90.1591,31725.0
2019-08-02 11:40:00,104.07,104.14,103.95,104.1,11206.0,90.1245,90.1851,90.0206,90.1505,11206.0
2019-08-02 11:45:00,104.06,104.08,103.98,104.08,10126.0,90.1158,90.1332,90.0466,90.1332,10126.0
2019-08-02 11:50:00,104.11,104.26,104.07,104.26,14681.0,90.1591,90.289,90.1245,90.289,14681.0
2019-08-02 11:55:00,104.28,104.31,104.23,104.29,7415.0,90.3064,90.3323,90.2631,90.315,7415.0
2019-08-02 12:00:00,104.31,104.41,104.3,104.36,8179.0,90.3323,90.4189,90.3237,90.3756,8179.0
2019-08-02 12:05:00,104.36,104.5,104.33,104.5,12163.0,90.3756,90.4969,90.3497,90.4969,12163.0
2019-08-02 12:10:00,104.5,104.54,104.46,104.54,37096.0,90.4969,90.5315,90.4622,90.5315,37096.0
2019-08-02 12:15:00,104.55,104.6,104.48,104.59,9745.0,90.5402,90.5835,90.4796,90.5748,9745.0
2019-08-02 12:20:00,104.57,104.6,104.51,104.58,6783.0,90.5575,90.5835,90.5055,90.5662,6783.0
2019-08-02 12:25:00,104.58,104.62,104.51,104.6,7377.0,90.5662,90.6008,90.5055,90.5835,7377.0
2019-08-02 12:30:00,104.61,104.65,104.56,104.63,9957.0,90.5921,90.6268,90.5488,90.6095,9957.0
2019-08-02 12:35:00,104.63,104.7,104.61,104.66,8421.0,90.6095,90.6701,90.5921,90.6354,8421.0
2019-08-02 12:40:00,104.64,104.69,104.58,104.65,7002.0,90.6181,90.6614,90.5662,90.6268,7002.0
2019-08-02 12:45:00,104.64,104.65,104.47,104.5,6900.0,90.6181,90.6268,90.4709,90.4969,6900.0
2019-08-02 12:50:00,104.48,104.57,104.45,104.51,6230.0,90.4796,90.5575,90.4536,90.5055,6230.0
2019-08-02 12:55:00,104.48,104.48,104.36,104.39,8557.0,90.4796,90.4796,90.3756,90.4016,8557.0
2019-08-02 13:00:00,104.39,104.43,104.29,104.39,11366.0,90.4016,90.4363,90.315,90.4016,11366.0
2019-08-02 13:05:00,104.35,104.41,104.31,104.4,7507.0,90.367,90.4189,90.3323,90.4103,7507.0
2019-08-02 13:10:00,104.37,104.38,104.29,104.33,7740.0,90.3843,90.393,90.315,90.3497,7740.0
2019-08-02 13:15:00,104.33,104.35,104.25,104.25,7085.0,90.3497,90.367,90.2804,90.2804,7085.0
2019-08-02 13:20:00,104.25,104.31,104.23,104.25,7263.0,90.2804,90.3323,90.2631,90.2804,7263.0
2019-08-02 13:25:00,104.26,104.28,104.19,104.24,10424.0,90.289,90.3064,90.2284,90.2717,10424.0
2019-08-02 13:30:00,104.24,104.24,104.14,104.15,11308.0,90.2717,90.2717,90.1851,90.1938,11308.0
2019-08-02 13:35:00,104.16,104.2,104.09,104.2,11401.0,90.2024,90.2371,90.1418,90.2371,11401.0
2019-08-02 13:40:00,104.2,104.34,104.2,104.26,9219.0,90.2371,90.3583,90.2371,90.289,9219.0
2019-08-02 13:45:00,104.3,104.3,104.23,104.23,6207.0,90.3237,90.3237,90.2631,90.2631,6207.0
2019-08-02 13:50:00,104.25,104.31,104.2,104.25,8811.0,90.2804,90.3323,90.2371,90.2804,8811.0
2019-08-02 13:55:00,104.23,104.24,104.15,104.15,8449.0,90.2631,90.2717,90.1938,90.1938,8449.0
2019-08-02 14:00:00,104.15,104.19,104.07,104.16,10532.0,90.1938,90.2284,90.1245,90.2024,10532.0
2019-08-02 14:05:00,104.19,104.33,104.19,104.2,20724.0,90.2284,90.3497,90.2284,90.2371,20724.0
2019-08-02 14:10:00,104.22,104.31,104.19,104.31,8370.0,90.2544,90.3323,90.2284,90.3323,8370.0
2019-08-02 14:15:00,104.31,104.31,104.21,104.29,7709.0,90.3323,90.3323,90.2457,90.315,7709.0
2019-08-02 14:20:00,104.29,104.4,104.23,104.36,10781.0,90.315,90.4103,90.2631,90.3756,10781.0
2019-08-02 14:25:00,104.37,104.39,104.3,104.35,10643.0,90.3843,90.4016,90.3237,90.367,10643.0
2019-08-02 14:30:00,104.35,104.42,104.34,104.41,10332.0,90.367,90.4276,90.3583,90.4189,10332.0
2019-08-02 14:35:00,104.41,104.57,104.36,104.57,11852.0,90.4189,90.5575,90.3756,90.5575,11852.0
2019-08-02 14:40:00,104.53,104.56,104.44,104.51,8583.0,90.5229,90.5488,90.4449,90.5055,8583.0
2019-08-02 14:45:00,104.53,104.53,104.34,104.38,11988.0,90.5229,90.5229,90.3583,90.393,11988.0
2019-08-02 14:50:00,104.38,104.42,104.3,104.35,6338.0,90.393,90.4276,90.3237,90.367,6338.0
2019-08-02 14:55:00,104.35,104.37,104.24,104.37,6999.0,90.367,90.3843,90.2717,90.3843,6999.0
2019-08-02 15:00:00,104.39,104.45,104.31,104.34,10391.0,90.4016,90.4536,90.3323,90.3583,10391.0
2019-08-02 15:05:00,104.37,104.45,104.36,104.41,9247.0,90.3843,90.4536,90.3756,90.4189,9247.0
2019-08-02 15:10:00,104.38,104.4,104.31,104.34,14415.0,90.393,90.4103,90.3323,90.3583,14415.0
2019-08-02 15:15:00,104.34,104.39,104.28,104.38,11925.0,90.3583,90.4016,90.3064,90.393,11925.0
2019-08-02 15:20:00,104.37,104.56,104.37,104.54,15671.0,90.3843,90.5488,90.3843,90.5315,15671.0
2019-08-02 15:25:00,104.54,104.66,104.52,104.64,16473.0,90.5315,90.6354,90.5142,90.6181,16473.0
2019-08-02 15:30:00,104.64,104.75,104.61,104.68,18746.0,90.6181,90.7134,90.5921,90.6528,18746.0
2019-08-02 15:35:00,104.69,105.06,104.68,104.89,27689.0,90.6614,90.9818,90.6528,90.8346,27689.0
2019-08-02 15:40:00,104.89,104.9,104.73,104.79,18930.0,90.8346,90.8433,90.6961,90.748,18930.0
2019-08-02 15:45:00,104.76,104.76,104.57,104.6,24373.0,90.722,90.722,90.5575,90.5835,24373.0
2019-08-02 15:50:00,104.59,104.65,104.34,104.34,49692.0,90.5748,90.6268,90.3583,90.3583,49692.0
2019-08-02 15:55:00,104.34,104.56,104.33,104.5,89560.0,90.3583,90.5488,90.3497,90.4969,89560.0
2019-08-05 09:30:00,103.69,103.9,103.34,103.82,22289.0,89.7954,89.9773,89.4923,89.908,22289.0
2019-08-05 09:35:00,103.82,103.89,103.51,103.77,9545.0,89.908,89.9686,89.6395,89.8647,9545.0
2019-08-05 09:40:00,103.77,103.94,103.74,103.84,11125.0,89.8647,90.0119,89.8387,89.9253,11125.0
2019-08-05 09:45:00,103.84,103.92,103.6,103.74,5967.0,89.9253,89.9946,89.7175,89.8387,5967.0
2019-08-05 09:50:00,103.71,103.77,103.57,103.7,12061.0,89.8127,89.8647,89.6915,89.8041,12061.0
2019-08-05 09:55:00,103.74,103.78,103.64,103.67,12722.0,89.8387,89.8734,89.7521,89.7781,12722.0
2019-08-05 10:00:00,103.65,103.65,103.54,103.54,9370.0,89.7608,89.7608,89.6655,89.6655,9370.0
2019-08-05 10:05:00,103.57,103.69,103.54,103.68,6938.0,89.6915,89.7954,89.6655,89.7868,6938.0
2019-08-05 10:10:00,103.7,103.71,103.6,103.66,9125.0,89.8041,89.8127,89.7175,89.7694,9125.0
2019-08-05 10:15:00,103.68,103.85,103.64,103.69,12110.0,89.7868,89.934,89.7521,89.7954,12110.0
2019-08-05 10:20:00,103.7,103.78,103.59,103.59,5566.0,89.8041,89.8734,89.7088,89.7088,5566.0
2019-08-05 10:25:00,103.56,103.65,103.5,103.64,5776.0,89.6828,89.7608,89.6309,89.7521,5776.0
2019-08-05 10:30:00,103.61,103.73,103.54,103.61,18442.0,89.7261,89.8301,89.6655,89.7261,18442.0
2019-08-05 10:35:00,103.6,103.62,103.47,103.48,10108.0,89.7175,89.7348,89.6049,89.6136,10108.0
2019-08-05 10:40:00,103.48,103.48,103.24,103.24,8138.0,89.6136,89.6136,89.4057,89.4057,8138.0
2019-08-05 10:45:00,103.29,103.39,103.29,103.35,6960.0,89.449,89.5356,89.449,89.501,6960.0
2019-08-05 10:50:00,103.31,103.45,103.3,103.45,8285.0,89.4663,89.5876,89.4577,89.5876,8285.0
2019-08-05 10:55:00,103.45,103.58,103.43,103.56,4367.0,89.5876,89.7002,89.5703,89.6828,4367.0
2019-08-05 11:00:00,103.5,103.68,103.5,103.63,9313.0,89.6309,89.7868,89.6309,89.7435,9313.0
2019-08-05 11:05:00,103.62,103.71,103.55,103.66,4756.0,89.7348,89.8127,89.6742,89.7694,4756.0
2019-08-05 11:10:00,103.72,103.82,103.69,103.82,3779.0,89.8214,89.908,89.7954,89.908,3779.0
2019-08-05 11:15:00,103.81,103.88,103.74,103.86,7985.0,89.8993,89.96,89.8387,89.9426,7985.0
2019-08-05 11:20:00,103.86,104.06,103.85,103.98,11314.0,89.9426,90.1158,89.934,90.0466,11314.0
2019-08-05 11:25:00,103.96,103.96,103.58,103.6,21624.0,90.0292,90.0292,89.7002,89.7175,21624.0
2019-08-05 11:30:00,103.6,103.6,103.43,103.44,7614.0,89.7175,89.7175,89.5703,89.5789,7614.0
2019-08-05 11:35:00,103.42,103.42,103.25,103.28,4986.0,89.5616,89.5616,89.4144,89.4404,4986.0
2019-08-05 11:40:00,103.28,103.28,103.15,103.2,6399.0,89.4404,89.4404,89.3278,89.3711,6399.0
2019-08-05 11:45:00,103.29,103.36,103.23,103.27,7866.0,89.449,89.5096,89.3971,89.4317,7866.0
2019-08-05 11:50:00,103.23,103.33,103.21,103.32,4475.0,89.3971,89.4837,89.3797,89.475,4475.0
2019-08-05 11:55:00,103.32,103.34,103.2,103.2,7256.0,89.475,89.4923,89.3711,89.3711,7256.0
2019-08-05 12:00:00,103.17,103.23,103.13,103.17,6086.0,89.3451,89.3971,89.3105,89.3451,6086.0
2019-08-05 12:05:00,103.14,103.16,103.04,103.04,7909.0,89.3191,89.3364,89.2325,89.2325,7909.0
2019-08-05 12:10:00,103.08,103.08,102.82,102.9,8066.0,89.2672,89.2672,89.042,89.1113,8066.0
2019-08-05 12:15:00,102.93,103.08,102.93,103.08,11624.0,89.1373,89.2672,89.1373,89.2672,11624.0
2019-08-05 12:20:00,103.07,103.11,103.0,103.09,13008.0,89.2585,89.2931,89.1979,89.2758,13008.0
2019-08-05 12:25:00,103.1,103.2,102.85,102.9,9509.0,89.2845,89.3711,89.068,89.1113,9509.0
2019-08-05 12:30:00,102.93,102.94,102.75,102.78,5268.0,89.1373,89.1459,88.9814,89.0074,5268.0
2019-08-05 12:35:00,102.75,102.77,102.6,102.6,6664.0,88.9814,88.9987,88.8515,88.8515,6664.0
2019-08-05 12:40:00,102.62,102.64,102.44,102.52,10300.0,88.8688,88.8861,88.7129,88.7822,10300.0
2019-08-05 12:45:00,102.48,102.54,102.44,102.48,10855.0,88.7476,88.7995,88.7129,88.7476,10855.0
2019-08-05 12:50:00,102.49,102.63,102.44,102.51,7578.0,88.7562,88.8775,88.7129,88.7735,7578.0
2019-08-05 12:55:00,102.52,102.52,102.24,102.3,25434.0,88.7822,88.7822,88.5397,88.5917,25434.0
2019-08-05 13:00:00,102.3,102.48,102.25,102.41,6978.0,88.5917,88.7476,88.5484,88.6869,6978.0
2019-08-05 13:05:00,102.39,102.61,102.38,102.6,4136.0,88.6696,88.8601,88.661,88.8515,4136.0
2019-08-05 13:10:00,102.66,102.71,102.58,102.66,9240.0,88.9034,88.9467,88.8342,88.9034,9240.0
2019-08-05 13:15:00,102.75,102.99,102.75,102.95,12520.0,88.9814,89.1892,88.9814,89.1546,12520.0
2019-08-05 13:20:00,102.95,102.98,102.9,102.95,9968.0,89.1546,89.1806,89.1113,89.1546,9968.0
2019-08-05 13:25:00,102.93,102.96,102.86,102.89,8611.0,89.1373,89.1632,89.0766,89.1026,8611.0
2019-08-05 13:30:00,102.86,103.0,102.8,103.0,8829.0,89.0766,89.1979,89.0247,89.1979,8829.0
2019-08-05 13:35:00,103.05,103.16,103.0,103.13,3159.0,89.2412,89.3364,89.1979,89.3105,3159.0
2019-08-05 13:40:00,103.15,103.16,102.77,102.88,8501.0,89.3278,89.3364,88.9987,89.094,8501.0
2019-08-05 13:45:00,102.88,102.88,102.78,102.81,4100.0,89.094,89.094,89.0074,89.0333,4100.0
2019-08-05 13:50:00,102.79,102.79,102.68,102.68,6708.0,89.016,89.016,88.9208,88.9208,6708.0
2019-08-05 13:55:00,102.7,102.71,102.61,102.61,8799.0,88.9381,88.9467,88.8601,88.8601,8799.0
2019-08-05 14:00:00,102.62,102.62,102.47,102.48,6247.0,88.8688,88.8688,88.7389,88.7476,6247.0
2019-08-05 14:05:00,102.44,102.52,102.42,102.43,3985.0,88.7129,88.7822,88.6956,88.7043,3985.0
2019-08-05 14:10:00,102.42,102.44,102.33,102.35,5706.0,88.6956,88.7129,88.6177,88.635,5706.0
2019-08-05 14:15:00,102.32,102.38,102.26,102.27,8762.0,88.609,88.661,88.557,88.5657,8762.0
2019-08-05 14:20:00,102.28,102.43,102.2,102.23,9774.0,88.5744,88.7043,88.5051,88.5311,9774.0
2019-08-05 14:25:00,102.18,102.19,101.97,101.99,34531.0,88.4878,88.4964,88.3059,88.3232,34531.0
2019-08-05 14:30:00,101.99,102.07,101.9,102.04,7915.0,88.3232,88.3925,88.2453,88.3665,7915.0
2019-08-05 14:35:00,102.07,102.16,101.96,101.98,6017.0,88.3925,88.4704,88.2972,88.3146,6017.0
2019-08-05 14:40:00,101.98,102.0,101.73,101.76,10615.0,88.3146,88.3319,88.0981,88.124,10615.0
2019-08-05 14:45:00,101.74,101.97,101.73,101.87,8503.0,88.1067,88.3059,88.0981,88.2193,8503.0
2019-08-05 14:50:00,101.84,101.99,101.82,101.9,11610.0,88.1933,88.3232,88.176,88.2453,11610.0
2019-08-05 14:55:00,101.9,101.96,101.83,101.83,13190.0,88.2453,88.2972,88.1847,88.1847,13190.0
2019-08-05 15:00:00,101.85,101.99,101.57,101.57,13900.0,88.202,88.3232,87.9595,87.9595,13900.0
2019-08-05 15:05:00,101.59,101.59,101.33,101.38,13025.0,87.9768,87.9768,87.7517,87.795,13025.0
2019-08-05 15:10:00,101.37,101.87,101.35,101.87,12991.0,87.7863,88.2193,87.769,88.2193,12991.0
2019-08-05 15:15:00,101.83,102.03,101.58,101.98,15844.0,88.1847,88.3579,87.9682,88.3146,15844.0
2019-08-05 15:20:00,102.0,102.27,101.99,102.11,20704.0,88.3319,88.5657,88.3232,88.4271,20704.0
2019-08-05 15:25:00,102.17,102.29,101.93,101.99,17447.0,88.4791,88.583,88.2713,88.3232,17447.0
2019-08-05 15:30:00,101.98,102.19,101.75,102.15,18585.0,88.3146,88.4964,88.1154,88.4618,18585.0
2019-08-05 15:35:00,102.14,102.35,102.07,102.22,17422.0,88.4531,88.635,88.3925,88.5224,17422.0
2019-08-05 15:40:00,102.23,102.38,102.11,102.36,20618.0,88.5311,88.661,88.4271,88.6436,20618.0
2019-08-05 15:45:00,102.37,102.39,101.99,102.04,23470.0,88.6523,88.6696,88.3232,88.3665,23470.0
2019-08-05 15:50:00,102.02,102.03,101.79,101.94,32343.0,88.3492,88.3579,88.15,88.2799,32343.0
2019-08-05 15:55:00,101.96,101.96,101.75,101.79,88990.0,88.2972,88.2972,88.1154,88.15,88990.0
2019-08-06 09:30:00,101.89,102.19,101.32,101.79,24614.0,88.2366,88.4964,87.743,88.15,24614.0
2019-08-06 09:35:00,101.88,102.1,101.75,102.07,5370.0,88.228,88.4185,88.1154,88.3925,5370.0
2019-08-06 09:40:00,102.01,102.4,102.0,102.38,5787.0,88.3405,88.6783,88.3319,88.661,5787.0
2019-08-06 09:45:00,102.37,102.37,101.9,101.9,9699.0,88.6523,88.6523,88.2453,88.2453,9699.0
2019-08-06 09:50:00,101.87,102.11,101.78,101.95,5700.0,88.2193,88.4271,88.1414,88.2886,5700.0
2019-08-06 09:55:00,101.89,102.03,101.86,102.02,3132.0,88.2366,88.3579,88.2106,88.3492,3132.0
2019-08-06 10:00:00,102.09,102.23,102.01,102.13,11218.0,88.4098,88.5311,88.3405,88.4445,11218.0
2019-08-06 10:05:00,102.18,102.18,101.89,101.89,6426.0,88.4878,88.4878,88.2366,88.2366,6426.0
2019-08-06 10:10:00,101.96,101.96,101.48,101.53,9275.0,88.2972,88.2972,87.8816,87.9249,9275.0
2019-08-06 10:15:00,101.44,101.49,101.33,101.42,7062.0,87.8469,87.8902,87.7517,87.8296,7062.0
2019-08-06 10:20:00,101.45,101.79,101.44,101.76,11181.0,87.8556,88.15,87.8469,88.124,11181.0
2019-08-06 10:25:00,101.82,101.87,101.7,101.75,7709.0,88.176,88.2193,88.0721,88.1154,7709.0
2019-08-06 10:30:00,101.73,102.21,101.73,102.15,8218.0,88.0981,88.5137,88.0981,88.4618,8218.0
2019-08-06 10:35:00,102.18,102.31,102.05,102.31,4119.0,88.4878,88.6003,88.3752,88.6003,4119.0
2019-08-06 10:40:00,102.33,102.4,102.14,102.14,8337.0,88.6177,88.6783,88.4531,88.4531,8337.0
2019-08-06 10:45:00,102.12,102.13,101.94,101.94,9867.0,88.4358,88.4445,88.2799,88.2799,9867.0
2019-08-06 10:50:00,101.94,101.97,101.83,101.84,7090.0,88.2799,88.3059,88.1847,88.1933,7090.0
2019-08-06 10:55:00,101.84,101.99,101.78,101.97,6901.0,88.1933,88.3232,88.1414,88.3059,6901.0
2019-08-06 11:00:00,101.95,101.96,101.8,101.81,7520.0,88.2886,88.2972,88.1587,88.1673,7520.0
2019-08-06 11:05:00,101.81,102.06,101.81,101.99,6493.0,88.1673,88.3838,88.1673,88.3232,6493.0
2019-08-06 11:10:00,101.97,101.97,101.78,101.78,7450.0,88.3059,88.3059,88.1414,88.1414,7450.0
2019-08-06 11:15:00,101.81,101.81,101.64,101.7,3901.0,88.1673,88.1673,88.0201,88.0721,3901.0
2019-08-06 11:20:00,101.69,101.89,101.67,101.89,6718.0,88.0634,88.2366,88.0461,88.2366,6718.0
2019-08-06 11:25:00,101.87,101.98,101.85,101.94,6025.0,88.2193,88.3146,88.202,88.2799,6025.0
2019-08-06 11:30:00,101.95,102.0,101.75,101.75,6660.0,88.2886,88.3319,88.1154,88.1154,6660.0
2019-08-06 11:35:00,101.72,101.77,101.62,101.73,6028.0,88.0894,88.1327,88.0028,88.0981,6028.0
2019-08-06 11:40:00,101.73,101.86,101.68,101.79,12423.0,88.0981,88.2106,88.0548,88.15,12423.0
2019-08-06 11:45:00,101.79,101.95,101.79,101.95,6236.0,88.15,88.2886,88.15,88.2886,6236.0
2019-08-06 11:50:00,101.95,102.03,101.83,101.87,7140.0,88.2886,88.3579,88.1847,88.2193,7140.0
2019-08-06 11:55:00,101.87,101.95,101.74,101.94,4701.0,88.2193,88.2886,88.1067,88.2799,4701.0
2019-08-06 12:00:00,102.02,102.1,101.99,102.08,5805.0,88.3492,88.4185,88.3232,88.4012,5805.0
2019-08-06 12:05:00,102.1,102.13,102.04,102.13,8888.0,88.4185,88.4445,88.3665,88.4445,8888.0
2019-08-06 12:10:00,102.13,102.22,102.04,102.22,5240.0,88.4445,88.5224,88.3665,88.5224,5240.0
2019-08-06 12:15:00,102.14,102.27,102.12,102.14,9881.0,88.4531,88.5657,88.4358,88.4531,9881.0
2019-08-06 12:20:00,102.16,102.24,102.08,102.11,10626.0,88.4704,88.5397,88.4012,88.4271,10626.0
2019-08-06 12:25:00,102.17,102.17,102.11,102.15,8300.0,88.4791,88.4791,88.4271,88.4618,8300.0
2019-08-06 12:30:00,102.1,102.26,102.08,102.25,8860.0,88.4185,88.557,88.4012,88.5484,8860.0
2019-08-06 12:35:00,102.23,102.3,102.21,102.29,12295.0,88.5311,88.5917,88.5137,88.583,12295.0
2019-08-06 12:40:00,102.3,102.47,102.25,102.42,5881.0,88.5917,88.7389,88.5484,88.6956,5881.0
2019-08-06 12:45:00,102.43,102.43,102.19,102.25,8119.0,88.7043,88.7043,88.4964,88.5484,8119.0
2019-08-06 12:50:00,102.24,102.26,102.17,102.2,10656.0,88.5397,88.557,88.4791,88.5051,10656.0
2019-08-06 12:55:00,102.18,102.3,102.18,102.23,6670.0,88.4878,88.5917,88.4878,88.5311,6670.0
2019-08-06 13:00:00,102.25,102.42,102.25,102.36,4251.0,88.5484,88.6956,88.5484,88.6436,4251.0
2019-08-06 13:05:00,102.35,102.47,102.33,102.46,4301.0,88.635,88.7389,88.6177,88.7302,4301.0
2019-08-06 13:10:00,102.4,102.52,102.37,102.48,3546.0,88.6783,88.7822,88.6523,88.7476,3546.0
2019-08-06 13:15:00,102.5,102.53,102.42,102.42,2651.0,88.7649,88.7909,88.6956,88.6956,2651.0
2019-08-06 13:20:00,102.42,102.49,102.39,102.47,3010.0,88.6956,88.7562,88.6696,88.7389,3010.0
2019-08-06 13:25:00,102.5,102.56,102.47,102.49,3926.0,88.7649,88.8168,88.7389,88.7562,3926.0
2019-08-06 13:30:00,102.47,102.47,102.35,102.38,3904.0,88.7389,88.7389,88.635,88.661,3904.0
2019-08-06 13:35:00,102.38,102.55,102.36,102.55,6523.0,88.661,88.8082,88.6436,88.8082,6523.0
2019-08-06 13:40:00,102.52,102.58,102.5,102.54,8362.0,88.7822,88.8342,88.7649,88.7995,8362.0
2019-08-06 13:45:00,102.56,102.72,102.52,102.68,19168.0,88.8168,88.9554,88.7822,88.9208,19168.0
2019-08-06 13:50:00,102.68,102.82,102.65,102.8,13117.0,88.9208,89.042,88.8948,89.0247,13117.0
2019-08-06 13:55:00,102.8,102.8,102.67,102.7,8320.0,89.0247,89.0247,88.9121,88.9381,8320.0
2019-08-06 14:00:00,102.7,102.7,102.58,102.58,11064.0,88.9381,88.9381,88.8342,88.8342,11064.0
2019-08-06 14:05:00,102.6,102.65,102.54,102.64,7633.0,88.8515,88.8948,88.7995,88.8861,7633.0
2019-08-06 14:10:00,102.67,102.82,102.66,102.81,7841.0,88.9121,89.042,88.9034,89.0333,7841.0
2019-08-06 14:15:00,102.83,103.03,102.83,103.02,6150.0,89.0507,89.2239,89.0507,89.2152,6150.0
2019-08-06 14:20:00,103.04,103.16,103.02,103.11,20737.0,89.2325,89.3364,89.2152,89.2931,20737.0
2019-08-06 14:25:00,103.08,103.18,103.05,103.16,6955.0,89.2672,89.3538,89.2412,89.3364,6955.0
2019-08-06 14:30:00,103.16,103.42,103.1,103.39,7469.0,89.3364,89.5616,89.2845,89.5356,7469.0
2019-08-06 14:35:00,103.35,103.39,103.3,103.37,8552.0,89.501,89.5356,89.4577,89.5183,8552.0
2019-08-06 14:40:00,103.34,103.34,103.23,103.33,5769.0,89.4923,89.4923,89.3971,89.4837,5769.0
2019-08-06 14:45:00,103.27,103.29,103.1,103.12,5036.0,89.4317,89.449,89.2845,89.3018,5036.0
2019-08-06 14:50:00,103.11,103.16,102.93,102.96,7106.0,89.2931,89.3364,89.1373,89.1632,7106.0
2019-08-06 14:55:00,102.97,102.97,102.87,102.89,12191.0,89.1719,89.1719,89.0853,89.1026,12191.0
2019-08-06 15:00:00,102.9,103.02,102.88,103.0,11425.0,89.1113,89.2152,89.094,89.1979,11425.0
2019-08-06 15:05:00,102.99,103.07,102.98,103.01,10673.0,89.1892,89.2585,89.1806,89.2065,10673.0
2019-08-06 15:10:00,103.0,103.12,102.96,103.09,8622.0,89.1979,89.3018,89.1632,89.2758,8622.0
2019-08-06 15:15:00,103.14,103.18,103.09,103.14,17164.0,89.3191,89.3538,89.2758,89.3191,17164.0
2019-08-06 15:20:00,103.14,103.21,103.13,103.2,13254.0,89.3191,89.3797,89.3105,89.3711,13254.0
2019-08-06 15:25:00,103.2,103.21,103.03,103.1,18692.0,89.3711,89.3797,89.2239,89.2845,18692.0
2019-08-06 15:30:00,103.09,103.19,103.03,103.13,29122.0,89.2758,89.3624,89.2239,89.3105,29122.0
2019-08-06 15:35:00,103.14,103.29,103.13,103.29,16974.0,89.3191,89.449,89.3105,89.449,16974.0
2019-08-06 15:40:00,103.29,103.65,103.28,103.64,25285.0,89.449,89.7608,89.4404,89.7521,25285.0
2019-08-06 15:45:00,103.64,103.73,103.46,103.7,32674.0,89.7521,89.8301,89.5962,89.8041,32674.0
2019-08-06 15:50:00,103.66,103.81,103.59,103.67,33508.0,89.7694,89.8993,89.7088,89.7781,33508.0
2019-08-06 15:55:00,103.66,103.9,103.55,103.87,178490.0,89.7694,89.9773,89.6742,89.9513,178490.0
2019-08-07 09:30:00,102.49,102.5,101.83,102.1,20802.0,88.7562,88.7649,88.1847,88.4185,20802.0
2019-08-07 09:35:00,102.14,102.56,101.87,102.41,9607.0,88.4531,88.8168,88.2193,88.6869,9607.0
2019-08-07 09:40:00,102.47,102.47,101.59,101.65,6259.0,88.7389,88.7389,87.9768,88.0288,6259.0
2019-08-07 09:45:00,101.58,101.69,100.84,101.35,22237.0,87.9682,88.0634,87.3273,87.769,22237.0
2019-08-07 09:50:00,101.32,101.72,101.32,101.61,4894.0,87.743,88.0894,87.743,87.9941,4894.0
2019-08-07 09:55:00,101.68,101.98,101.65,101.68,8123.0,88.0548,88.3146,88.0288,88.0548,8123.0
2019-08-07 10:00:00,101.72,101.78,101.55,101.76,16350.0,88.0894,88.1414,87.9422,88.124,16350.0
2019-08-07 10:05:00,101.77,102.12,101.75,102.0,13121.0,88.1327,88.4358,88.1154,88.3319,13121.0
2019-08-07 10:10:00,102.08,102.24,102.0,102.1,17074.0,88.4012,88.5397,88.3319,88.4185,17074.0
2019-08-07 10:15:00,102.08,102.32,102.01,102.23,11776.0,88.4012,88.609,88.3405,88.5311,11776.0
2019-08-07 10:20:00,102.18,102.19,101.94,102.0,14040.0,88.4878,88.4964,88.2799,88.3319,14040.0
2019-08-07 10:25:00,102.02,102.15,101.87,102.07,11226.0,88.3492,88.4618,88.2193,88.3925,11226.0
2019-08-07 10:30:00,102.05,102.42,102.05,102.3,6947.0,88.3752,88.6956,88.3752,88.5917,6947.0
2019-08-07 10:35:00,102.34,102.55,102.34,102.55,4891.0,88.6263,88.8082,88.6263,88.8082,4891.0
2019-08-07 10:40:00,102.52,102.52,102.35,102.47,5550.0,88.7822,88.7822,88.635,88.7389,5550.0
2019-08-07 10:45:00,102.43,102.6,102.27,102.6,6495.0,88.7043,88.8515,88.5657,88.8515,6495.0
2019-08-07 10:50:00,102.6,102.77,102.55,102.67,6798.0,88.8515,88.9987,88.8082,88.9121,6798.0
2019-08-07 10:55:00,102.67,102.73,102.35,102.55,12111.0,88.9121,88.9641,88.635,88.8082,12111.0
2019-08-07 11:00:00,102.51,102.59,102.38,102.49,9669.0,88.7735,88.8428,88.661,88.7562,9669.0
2019-08-07 11:05:00,102.45,102.45,102.29,102.45,9358.0,88.7216,88.7216,88.583,88.7216,9358.0
2019-08-07 11:10:00,102.43,102.76,102.41,102.76,16127.0,88.7043,88.99,88.6869,88.99,16127.0
2019-08-07 11:15:00,102.77,102.77,102.5,102.53,14511.0,88.9987,88.9987,88.7649,88.7909,14511.0
2019-08-07 11:20:00,102.55,102.58,102.32,102.37,5002.0,88.8082,88.8342,88.609,88.6523,5002.0
2019-08-07 11:25:00,102.44,102.51,102.35,102.4,8486.0,88.7129,88.7735,88.635,88.6783,8486.0
2019-08-07 11:30:00,102.31,102.35,102.14,102.23,5823.0,88.6003,88.635,88.4531,88.5311,5823.0
2019-08-07 11:35:00,102.27,102.41,102.25,102.33,8518.0,88.5657,88.6869,88.5484,88.6177,8518.0
2019-08-07 11:40:00,102.37,102.4,102.15,102.21,6625.0,88.6523,88.6783,88.4618,88.5137,6625.0
2019-08-07 11:45:00,102.22,102.28,102.07,102.22,4347.0,88.5224,88.5744,88.3925,88.5224,4347.0
2019-08-07 11:50:00,102.2,102.27,102.05,102.19,8248.0,88.5051,88.5657,88.3752,88.4964,8248.0
2019-08-07 11:55:00,102.22,102.34,102.19,102.26,4884.0,88.5224,88.6263,88.4964,88.557,4884.0
2019-08-07 12:00:00,102.3,102.32,102.15,102.15,7341.0,88.5917,88.609,88.4618,88.4618,7341.0
2019-08-07 12:05:00,102.15,102.2,102.1,102.14,7775.0,88.4618,88.5051,88.4185,88.4531,7775.0
2019-08-07 12:10:00,102.17,102.23,102.14,102.22,5211.0,88.4791,88.5311,88.4531,88.5224,5211.0
2019-08-07 12:15:00,102.39,102.5,102.36,102.42,5094.0,88.6696,88.7649,88.6436,88.6956,5094.0
2019-08-07 12:20:00,102.41,102.41,102.3,102.39,8218.0,88.6869,88.6869,88.5917,88.6696,8218.0
2019-08-07 12:25:00,102.42,102.68,102.41,102.64,5941.0,88.6956,88.9208,88.6869,88.8861,5941.0
2019-08-07 12:30:00,102.64,102.87,102.61,102.86,9880.0,88.8861,89.0853,88.8601,89.0766,9880.0
2019-08-07 12:35:00,102.89,102.95,102.81,102.93,8315.0,89.1026,89.1546,89.0333,89.1373,8315.0
2019-08-07 12:40:00,102.91,103.2,102.9,103.17,7124.0,89.1199,89.3711,89.1113,89.3451,7124.0
2019-08-07 12:45:00,103.19,103.19,102.95,102.95,8592.0,89.3624,89.3624,89.1546,89.1546,8592.0
2019-08-07 12:50:00,102.99,103.15,102.98,103.15,9067.0,89.1892,89.3278,89.1806,89.3278,9067.0
2019-08-07 12:55:00,103.18,103.28,103.14,103.28,3779.0,89.3538,89.4404,89.3191,89.4404,3779.0
2019-08-07 13:00:00,103.28,103.33,103.14,103.25,7297.0,89.4404,89.4837,89.3191,89.4144,7297.0
2019-08-07 13:05:00,103.24,103.37,103.19,103.37,3800.0,89.4057,89.5183,89.3624,89.5183,3800.0
2019-08-07 13:10:00,103.36,103.41,103.29,103.29,5174.0,89.5096,89.5529,89.449,89.449,5174.0
2019-08-07 13:15:00,103.34,103.45,103.34,103.42,4814.0,89.4923,89.5876,89.4923,89.5616,4814.0
2019-08-07 13:20:00,103.42,103.44,103.3,103.3,5113.0,89.5616,89.5789,89.4577,89.4577,5113.0
2019-08-07 13:25:00,103.28,103.42,103.25,103.37,7618.0,89.4404,89.5616,89.4144,89.5183,7618.0
2019-08-07 13:30:00,103.35,103.66,103.35,103.45,25337.0,89.501,89.7694,89.501,89.5876,25337.0
2019-08-07 13:35:00,103.45,103.66,103.45,103.65,7673.0,89.5876,89.7694,89.5876,89.7608,7673.0
2019-08-07 13:40:00,103.66,103.8,103.66,103.8,6374.0,89.7694,89.8907,89.7694,89.8907,6374.0
2019-08-07 13:45:00,103.8,103.93,103.76,103.93,10825.0,89.8907,90.0033,89.856,90.0033,10825.0
2019-08-07 13:50:00,103.92,103.92,103.76,103.78,9815.0,89.9946,89.9946,89.856,89.8734,9815.0
2019-08-07 13:55:00,103.79,103.79,103.51,103.52,7889.0,89.882,89.882,89.6395,89.6482,7889.0
2019-08-07 14:00:00,103.53,103.66,103.53,103.65,7857.0,89.6569,89.7694,89.6569,89.7608,7857.0
2019-08-07 14:05:00,103.67,103.89,103.65,103.89,6457.0,89.7781,89.9686,89.7608,89.9686,6457.0
2019-08-07 14:10:00,103.9,103.92,103.8,103.81,8385.0,89.9773,89.9946,89.8907,89.8993,8385.0
2019-08-07 14:15:00,103.8,103.8,103.5,103.5,9934.0,89.8907,89.8907,89.6309,89.6309,9934.0
2019-08-07 14:20:00,103.52,103.68,103.49,103.62,7120.0,89.6482,89.7868,89.6222,89.7348,7120.0
2019-08-07 14:25:00,103.63,103.85,103.62,103.84,10724.0,89.7435,89.934,89.7348,89.9253,10724.0
2019-08-07 14:30:00,103.84,103.84,103.68,103.7,21175.0,89.9253,89.9253,89.7868,89.8041,21175.0
2019-08-07 14:35:00,103.71,103.77,103.66,103.7,13083.0,89.8127,89.8647,89.7694,89.8041,13083.0
2019-08-07 14:40:00,103.7,103.95,103.68,103.91,15456.0,89.8041,90.0206,89.7868,89.9859,15456.0
2019-08-07 14:45:00,103.92,103.95,103.79,103.79,10311.0,89.9946,90.0206,89.882,89.882,10311.0
2019-08-07 14:50:00,103.82,103.93,103.82,103.91,6651.0,89.908,90.0033,89.908,89.9859,6651.0
2019-08-07 14:55:00,103.93,104.07,103.86,104.07,11368.0,90.0033,90.1245,89.9426,90.1245,11368.0
2019-08-07 15:00:00,104.06,104.07,103.71,103.76,11469.0,90.1158,90.1245,89.8127,89.856,11469.0
2019-08-07 15:05:00,103.77,103.85,103.66,103.66,20485.0,89.8647,89.934,89.7694,89.7694,20485.0
2019-08-07 15:10:00,103.67,103.8,103.65,103.74,16580.0,89.7781,89.8907,89.7608,89.8387,16580.0
2019-08-07 15:15:00,103.75,103.85,103.67,103.84,15203.0,89.8474,89.934,89.7781,89.9253,15203.0
2019-08-07 15:20:00,103.84,103.96,103.83,103.91,23315.0,89.9253,90.0292,89.9167,89.9859,23315.0
2019-08-07 15:25:00,103.9,104.09,103.85,104.07,15381.0,89.9773,90.1418,89.934,90.1245,15381.0
2019-08-07 15:30:00,104.09,104.34,104.09,104.34,22192.0,90.1418,90.3583,90.1418,90.3583,22192.0
2019-08-07 15:35:00,104.33,104.34,104.1,104.2,19293.0,90.3497,90.3583,90.1505,90.2371,19293.0
2019-08-07 15:40:00,104.18,104.18,103.91,103.93,18670.0,90.2198,90.2198,89.9859,90.0033,18670.0
2019-08-07 15:45:00,103.9,103.9,103.58,103.61,22785.0,89.9773,89.9773,89.7002,89.7261,22785.0
2019-08-07 15:50:00,103.6,103.61,103.38,103.38,45086.0,89.7175,89.7261,89.527,89.527,45086.0
2019-08-07 15:55:00,103.39,103.6,103.33,103.33,129149.0,89.5356,89.7175,89.4837,89.4837,129149.0
2019-08-08 09:30:00,103.98,104.4,103.57,103.88,23917.0,90.0466,90.4103,89.6915,89.96,23917.0
2019-08-08 09:35:00,103.97,104.32,103.97,104.16,8206.0,90.0379,90.341,90.0379,90.2024,8206.0
2019-08-08 09:40:00,104.1,104.14,103.96,104.01,3541.0,90.1505,90.1851,90.0292,90.0725,3541.0
2019-08-08 09:45:00,104.05,104.06,103.78,103.84,5446.0,90.1072,90.1158,89.8734,89.9253,5446.0
2019-08-08 09:50:00,103.9,104.0,103.74,103.95,7917.0,89.9773,90.0639,89.8387,90.0206,7917.0
2019-08-08 09:55:00,103.94,104.09,103.91,104.01,17620.0,90.0119,90.1418,89.9859,90.0725,17620.0
2019-08-08 10:00:00,104.04,104.17,104.02,104.05,9219.0,90.0985,90.2111,90.0812,90.1072,9219.0
2019-08-08 10:05:00,104.06,104.19,104.01,104.19,5151.0,90.1158,90.2284,90.0725,90.2284,5151.0
2019-08-08 10:10:00,104.21,104.3,104.13,104.21,7955.0,90.2457,90.3237,90.1765,90.2457,7955.0
2019-08-08 10:15:00,104.21,104.23,104.13,104.22,6265.0,90.2457,90.2631,90.1765,90.2544,6265.0
2019-08-08 10:20:00,104.25,104.46,104.22,104.42,10240.0,90.2804,90.4622,90.2544,90.4276,10240.0
2019-08-08 10:25:00,104.42,104.45,104.26,104.26,16426.0,90.4276,90.4536,90.289,90.289,16426.0
2019-08-08 10:30:00,104.28,104.35,104.28,104.32,8021.0,90.3064,90.367,90.3064,90.341,8021.0
2019-08-08 10:35:00,104.34,104.38,104.22,104.25,11529.0,90.3583,90.393,90.2544,90.2804,11529.0
2019-08-08 10:40:00,104.24,104.4,104.22,104.39,3981.0,90.2717,90.4103,90.2544,90.4016,3981.0
2019-08-08 10:45:00,104.4,104.4,104.19,104.34,6517.0,90.4103,90.4103,90.2284,90.3583,6517.0
2019-08-08 10:50:00,104.37,104.47,104.37,104.46,4197.0,90.3843,90.4709,90.3843,90.4622,4197.0
2019-08-08 10:55:00,104.44,104.51,104.39,104.41,8685.0,90.4449,90.5055,90.4016,90.4189,8685.0
2019-08-08 11:00:00,104.42,104.45,104.27,104.27,4752.0,90.4276,90.4536,90.2977,90.2977,4752.0
2019-08-08 11:05:00,104.24,104.3,104.16,104.17,6885.0,90.2717,90.3237,90.2024,90.2111,6885.0
2019-08-08 11:10:00,104.15,104.3,104.14,104.28,3752.0,90.1938,90.3237,90.1851,90.3064,3752.0
2019-08-08 11:15:00,104.29,104.4,104.25,104.39,4124.0,90.315,90.4103,90.2804,90.4016,4124.0
2019-08-08 11:20:00,104.39,104.49,104.38,104.44,7961.0,90.4016,90.4882,90.393,90.4449,7961.0
2019-08-08 11:25:00,104.44,104.55,104.36,104.52,4559.0,90.4449,90.5402,90.3756,90.5142,4559.0
2019-08-08 11:30:00,104.54,104.59,104.51,104.51,6028.0,90.5315,90.5748,90.5055,90.5055,6028.0
2019-08-08 11:35:00,104.51,104.54,104.49,104.54,3190.0,90.5055,90.5315,90.4882,90.5315,3190.0
2019-08-08 11:40:00,104.6,104.72,104.6,104.72,3239.0,90.5835,90.6874,90.5835,90.6874,3239.0
2019-08-08 11:45:00,104.71,104.82,104.7,104.81,5728.0,90.6787,90.774,90.6701,90.7653,5728.0
2019-08-08 11:50:00,104.82,104.86,104.79,104.86,3600.0,90.774,90.8086,90.748,90.8086,3600.0
2019-08-08 11:55:00,104.86,104.92,104.81,104.9,8135.0,90.8086,90.8606,90.7653,90.8433,8135.0
2019-08-08 12:00:00,104.88,105.05,104.88,105.0,16009.0,90.826,90.9732,90.826,90.9299,16009.0
2019-08-08 12:05:00,105.01,105.15,105.0,105.12,3630.0,90.9385,91.0598,90.9299,91.0338,3630.0
2019-08-08 12:10:00,105.15,105.17,105.05,105.09,3476.0,91.0598,91.0771,90.9732,91.0078,3476.0
2019-08-08 12:15:00,105.08,105.13,105.06,105.09,3102.0,90.9992,91.0425,90.9818,91.0078,3102.0
2019-08-08 12:20:00,105.06,105.12,105.06,105.08,3554.0,90.9818,91.0338,90.9818,90.9992,3554.0
2019-08-08 12:25:00,105.09,105.15,105.07,105.11,5165.0,91.0078,91.0598,90.9905,91.0251,5165.0
2019-08-08 12:30:00,105.11,105.19,105.09,105.16,4042.0,91.0251,91.0944,91.0078,91.0684,4042.0
2019-08-08 12:35:00,105.16,105.32,105.16,105.19,10351.0,91.0684,91.207,91.0684,91.0944,10351.0
2019-08-08 12:40:00,105.2,105.29,105.18,105.24,4528.0,91.1031,91.181,91.0858,91.1377,4528.0
2019-08-08 12:45:00,105.24,105.34,105.24,105.29,5314.0,91.1377,91.2243,91.1377,91.181,5314.0
2019-08-08 12:50:00,105.3,105.41,105.29,105.4,3140.0,91.1897,91.2849,91.181,91.2763,3140.0
2019-08-08 12:55:00,105.42,105.58,105.39,105.58,5919.0,91.2936,91.4322,91.2676,91.4322,5919.0
2019-08-08 13:00:00,105.59,105.59,105.52,105.56,7152.0,91.4408,91.4408,91.3802,91.4148,7152.0
2019-08-08 13:05:00,105.58,105.59,105.39,105.4,5803.0,91.4322,91.4408,91.2676,91.2763,5803.0
2019-08-08 13:10:00,105.39,105.45,105.32,105.33,3648.0,91.2676,91.3196,91.207,91.2157,3648.0
2019-08-08 13:15:00,105.36,105.4,105.31,105.32,5263.0,91.2416,91.2763,91.1983,91.207,5263.0
2019-08-08 13:20:00,105.32,105.36,105.27,105.29,3769.0,91.207,91.2416,91.1637,91.181,3769.0
2019-08-08 13:25:00,105.29,105.29,105.09,105.09,5100.0,91.181,91.181,91.0078,91.0078,5100.0
2019-08-08 13:30:00,105.13,105.15,104.93,104.95,24382.0,91.0425,91.0598,90.8693,90.8866,24382.0
2019-08-08 13:35:00,104.97,105.0,104.83,104.84,4872.0,90.9039,90.9299,90.7827,90.7913,4872.0
2019-08-08 13:40:00,104.83,105.0,104.83,104.95,4513.0,90.7827,90.9299,90.7827,90.8866,4513.0
2019-08-08 13:45:00,104.94,104.94,104.85,104.88,4257.0,90.8779,90.8779,90.8,90.826,4257.0
2019-08-08 13:50:00,104.8,104.97,104.8,104.97,8317.0,90.7567,90.9039,90.7567,90.9039,8317.0
2019-08-08 13:55:00,104.96,104.96,104.87,104.89,5333.0,90.8952,90.8952,90.8173,90.8346,5333.0
2019-08-08 14:00:00,104.88,104.88,104.67,104.73,3725.0,90.826,90.826,90.6441,90.6961,3725.0
2019-08-08 14:05:00,104.72,104.79,104.65,104.67,6676.0,90.6874,90.748,90.6268,90.6441,6676.0
2019-08-08 14:10:00,104.64,104.71,104.63,104.67,5604.0,90.6181,90.6787,90.6095,90.6441,5604.0
2019-08-08 14:15:00,104.65,104.71,104.53,104.58,10572.0,90.6268,90.6787,90.5229,90.5662,10572.0
2019-08-08 14:20:00,104.58,104.66,104.54,104.62,13021.0,90.5662,90.6354,90.5315,90.6008,13021.0
2019-08-08 14:25:00,104.62,104.64,104.59,104.6,5236.0,90.6008,90.6181,90.5748,90.5835,5236.0
2019-08-08 14:30:00,104.61,104.74,104.61,104.66,11409.0,90.5921,90.7047,90.5921,90.6354,11409.0
2019-08-08 14:35:00,104.67,104.71,104.64,104.69,6140.0,90.6441,90.6787,90.6181,90.6614,6140.0
2019-08-08 14:40:00,104.7,104.8,104.67,104.79,6413.0,90.6701,90.7567,90.6441,90.748,6413.0
2019-08-08 14:45:00,104.8,104.82,104.67,104.71,15805.0,90.7567,90.774,90.6441,90.6787,15805.0
2019-08-08 14:50:00,104.72,105.09,104.72,105.06,10960.0,90.6874,91.0078,90.6874,90.9818,10960.0
2019-08-08 14:55:00,105.03,105.15,105.03,105.1,13072.0,90.9559,91.0598,90.9559,91.0165,13072.0
2019-08-08 15:00:00,105.09,105.26,105.07,105.22,10595.0,91.0078,91.155,90.9905,91.1204,10595.0
2019-08-08 15:05:00,105.21,105.27,105.17,105.21,13115.0,91.1117,91.1637,91.0771,91.1117,13115.0
2019-08-08 15:10:00,105.21,105.21,105.04,105.06,15639.0,91.1117,91.1117,90.9645,90.9818,15639.0
2019-08-08 15:15:00,105.04,105.05,104.95,105.02,11555.0,90.9645,90.9732,90.8866,90.9472,11555.0
2019-08-08 15:20:00,105.01,105.12,104.99,105.12,13369.0,90.9385,91.0338,90.9212,91.0338,13369.0
2019-08-08 15:25:00,105.1,105.1,104.93,105.08,12348.0,91.0165,91.0165,90.8693,90.9992,12348.0
2019-08-08 15:30:00,105.07,105.19,105.05,105.13,17258.0,90.9905,91.0944,90.9732,91.0425,17258.0
2019-08-08 15:35:00,105.13,105.18,105.11,105.18,17485.0,91.0425,91.0858,91.0251,91.0858,17485.0
2019-08-08 15:40:00,105.17,105.38,105.17,105.38,18093.0,91.0771,91.259,91.0771,91.259,18093.0
2019-08-08 15:45:00,105.37,105.46,105.19,105.28,24980.0,91.2503,91.3282,91.0944,91.1724,24980.0
2019-08-08 15:50:00,105.29,105.31,105.2,105.27,37924.0,91.181,91.1983,91.1031,91.1637,37924.0
2019-08-08 15:55:00,105.26,105.37,105.15,105.3,110408.0,91.155,91.2503,91.0598,91.1897,110408.0
2019-08-09 09:30:00,105.1,105.31,104.8,105.16,13398.0,91.0165,91.1983,90.7567,91.0684,13398.0
2019-08-09 09:35:00,105.16,105.31,105.11,105.13,9668.0,91.0684,91.1983,91.0251,91.0425,9668.0
2019-08-09 09:40:00,105.07,105.11,104.93,105.08,11318.0,90.9905,91.0251,90.8693,90.9992,11318.0
2019-08-09 09:45:00,105.06,105.06,104.89,105.01,20289.0,90.9818,90.9818,90.8346,90.9385,20289.0
2019-08-09 09:50:00,105.02,105.12,104.85,104.97,13900.0,90.9472,91.0338,90.8,90.9039,13900.0
2019-08-09 09:55:00,104.96,105.24,104.96,105.24,14078.0,90.8952,91.1377,90.8952,91.1377,14078.0
2019-08-09 10:00:00,105.23,105.23,105.03,105.07,10688.0,91.1291,91.1291,90.9559,90.9905,10688.0
2019-08-09 10:05:00,105.08,105.12,104.81,104.89,8572.0,90.9992,91.0338,90.7653,90.8346,8572.0
2019-08-09 10:10:00,104.89,105.0,104.83,104.95,16645.0,90.8346,90.9299,90.7827,90.8866,16645.0
2019-08-09 10:15:00,104.95,104.95,104.71,104.78,27123.0,90.8866,90.8866,90.6787,90.7394,27123.0
2019-08-09 10:20:00,104.7,104.79,104.62,104.74,39466.0,90.6701,90.748,90.6008,90.7047,39466.0
2019-08-09 10:25:00,104.73,104.74,104.62,104.66,50296.0,90.6961,90.7047,90.6008,90.6354,50296.0
2019-08-09 10:30:00,104.63,104.64,104.38,104.39,46408.0,90.6095,90.6181,90.393,90.4016,46408.0
2019-08-09 10:35:00,104.38,104.47,104.35,104.35,23040.0,90.393,90.4709,90.367,90.367,23040.0
2019-08-09 10:40:00,104.33,104.33,104.14,104.2,23132.0,90.3497,90.3497,90.1851,90.2371,23132.0
2019-08-09 10:45:00,104.22,104.34,104.14,104.34,33509.0,90.2544,90.3583,90.1851,90.3583,33509.0
2019-08-09 10:50:00,104.33,104.53,104.33,104.39,22159.0,90.3497,90.5229,90.3497,90.4016,22159.0
2019-08-09 10:55:00,104.38,104.38,104.25,104.28,16351.0,90.393,90.393,90.2804,90.3064,16351.0
2019-08-09 11:00:00,104.28,104.36,104.18,104.24,17495.0,90.3064,90.3756,90.2198,90.2717,17495.0
2019-08-09 11:05:00,104.23,104.23,103.92,103.92,19593.0,90.2631,90.2631,89.9946,89.9946,19593.0
2019-08-09 11:10:00,103.9,103.98,103.81,103.92,16630.0,89.9773,90.0466,89.8993,89.9946,16630.0
2019-08-09 11:15:00,103.93,103.97,103.86,103.88,13343.0,90.0033,90.0379,89.9426,89.96,13343.0
2019-08-09 11:20:00,103.87,103.87,103.65,103.68,14257.0,89.9513,89.9513,89.7608,89.7868,14257.0
2019-08-09 11:25:00,103.67,103.7,103.55,103.56,11878.0,89.7781,89.8041,89.6742,89.6828,11878.0
2019-08-09 11:30:00,103.56,103.68,103.53,103.68,10222.0,89.6828,89.7868,89.6569,89.7868,10222.0
2019-08-09 11:35:00,103.65,103.73,103.59,103.67,11445.0,89.7608,89.8301,89.7088,89.7781,11445.0
2019-08-09 11:40:00,103.67,103.78,103.65,103.68,8220.0,89.7781,89.8734,89.7608,89.7868,8220.0
2019-08-09 11:45:00,103.68,103.9,103.62,103.9,8297.0,89.7868,89.9773,89.7348,89.9773,8297.0
2019-08-09 11:50:00,103.89,103.98,103.78,103.78,7763.0,89.9686,90.0466,89.8734,89.8734,7763.0
2019-08-09 11:55:00,103.75,103.76,103.54,103.58,7307.0,89.8474,89.856,89.6655,89.7002,7307.0
2019-08-09 12:00:00,103.56,103.66,103.51,103.59,10102.0,89.6828,89.7694,89.6395,89.7088,10102.0
2019-08-09 12:05:00,103.59,103.59,103.45,103.45,7060.0,89.7088,89.7088,89.5876,89.5876,7060.0
2019-08-09 12:10:00,103.44,103.49,103.43,103.49,4710.0,89.5789,89.6222,89.5703,89.6222,4710.0
2019-08-09 12:15:00,103.45,103.46,103.28,103.29,5868.0,89.5876,89.5962,89.4404,89.449,5868.0
2019-08-09 12:20:00,103.29,103.35,103.24,103.3,4326.0,89.449,89.501,89.4057,89.4577,4326.0
2019-08-09 12:25:00,103.28,103.3,103.16,103.26,5495.0,89.4404,89.4577,89.3364,89.423,5495.0
2019-08-09 12:30:00,103.27,103.32,103.23,103.28,7603.0,89.4317,89.475,89.3971,89.4404,7603.0
2019-08-09 12:35:00,103.3,103.33,103.21,103.32,6908.0,89.4577,89.4837,89.3797,89.475,6908.0
2019-08-09 12:40:00,103.33,103.51,103.27,103.47,6901.0,89.4837,89.6395,89.4317,89.6049,6901.0
2019-08-09 12:45:00,103.49,103.52,103.46,103.51,4184.0,89.6222,89.6482,89.5962,89.6395,4184.0
2019-08-09 12:50:00,103.52,103.8,103.47,103.8,9968.0,89.6482,89.8907,89.6049,89.8907,9968.0
2019-08-09 12:55:00,103.83,103.93,103.52,103.52,8963.0,89.9167,90.0033,89.6482,89.6482,8963.0
2019-08-09 13:00:00,103.54,103.62,103.46,103.51,5981.0,89.6655,89.7348,89.5962,89.6395,5981.0
2019-08-09 13:05:00,103.51,103.61,103.51,103.61,2614.0,89.6395,89.7261,89.6395,89.7261,2614.0
2019-08-09 13:10:00,103.62,103.76,103.61,103.65,4598.0,89.7348,89.856,89.7261,89.7608,4598.0
2019-08-09 13:15:00,103.66,103.75,103.62,103.72,5665.0,89.7694,89.8474,89.7348,89.8214,5665.0
2019-08-09 13:20:00,103.74,103.82,103.69,103.75,5613.0,89.8387,89.908,89.7954,89.8474,5613.0
2019-08-09 13:25:00,103.71,103.86,103.7,103.85,6273.0,89.8127,89.9426,89.8041,89.934,6273.0
2019-08-09 13:30:00,103.85,103.98,103.85,103.9,4271.0,89.934,90.0466,89.934,89.9773,4271.0
2019-08-09 13:35:00,103.94,103.94,103.75,103.76,15574.0,90.0119,90.0119,89.8474,89.856,15574.0
2019-08-09 13:40:00,103.77,103.78,103.68,103.73,7254.0,89.8647,89.8734,89.7868,89.8301,7254.0
2019-08-09 13:45:00,103.73,103.75,103.7,103.75,3802.0,89.8301,89.8474,89.8041,89.8474,3802.0
2019-08-09 13:50:00,103.74,103.78,103.7,103.77,3954.0,89.8387,89.8734,89.8041,89.8647,3954.0
2019-08-09 13:55:00,103.75,103.76,103.71,103.72,14094.0,89.8474,89.856,89.8127,89.8214,14094.0
2019-08-09 14:00:00,103.71,103.73,103.66,103.68,6818.0,89.8127,89.8301,89.7694,89.7868,6818.0
2019-08-09 14:05:00,103.69,103.77,103.69,103.74,7224.0,89.7954,89.8647,89.7954,89.8387,7224.0
2019-08-09 14:10:00,103.73,103.83,103.73,103.81,8677.0,89.8301,89.9167,89.8301,89.8993,8677.0
2019-08-09 14:15:00,103.8,103.82,103.78,103.81,5566.0,89.8907,89.908,89.8734,89.8993,5566.0
2019-08-09 14:20:00,103.8,103.91,103.76,103.91,6973.0,89.8907,89.9859,89.856,89.9859,6973.0
2019-08-09 14:25:00,103.89,103.95,103.89,103.92,12795.0,89.9686,90.0206,89.9686,89.9946,12795.0
2019-08-09 14:30:00,103.92,103.98,103.88,103.9,9399.0,89.9946,90.0466,89.96,89.9773,9399.0
2019-08-09 14:35:00,103.9,103.92,103.78,103.82,8772.0,89.9773,89.9946,89.8734,89.908,8772.0
2019-08-09 14:40:00,103.83,103.88,103.83,103.88,8395.0,89.9167,89.96,89.9167,89.96,8395.0
2019-08-09 14:45:00,103.88,103.92,103.87,103.89,13670.0,89.96,89.9946,89.9513,89.9686,13670.0
2019-08-09 14:50:00,103.88,103.88,103.77,103.8,8728.0,89.96,89.96,89.8647,89.8907,8728.0
2019-08-09 14:55:00,103.81,103.97,103.81,103.9,9445.0,89.8993,90.0379,89.8993,89.9773,9445.0
2019-08-09 15:00:00,103.9,104.05,103.82,104.01,9785.0,89.9773,90.1072,89.908,90.0725,9785.0
2019-08-09 15:05:00,104.02,104.23,104.02,104.15,15188.0,90.0812,90.2631,90.0812,90.1938,15188.0
2019-08-09 15:10:00,104.15,104.15,103.97,104.0,20600.0,90.1938,90.1938,90.0379,90.0639,20600.0
2019-08-09 15:15:00,104.01,104.02,103.84,103.86,12193.0,90.0725,90.0812,89.9253,89.9426,12193.0
2019-08-09 15:20:00,103.9,103.9,103.82,103.86,16060.0,89.9773,89.9773,89.908,89.9426,16060.0
2019-08-09 15:25:00,103.87,103.93,103.83,103.88,22879.0,89.9513,90.0033,89.9167,89.96,22879.0
2019-08-09 15:30:00,103.87,104.08,103.84,104.03,31481.0,89.9513,90.1332,89.9253,90.0899,31481.0
2019-08-09 15:35:00,104.03,104.26,104.03,104.25,33035.0,90.0899,90.289,90.0899,90.2804,33035.0
2019-08-09 15:40:00,104.24,104.38,104.17,104.35,48949.0,90.2717,90.393,90.2111,90.367,48949.0
2019-08-09 15:45:00,104.36,104.36,104.22,104.25,40235.0,90.3756,90.3756,90.2544,90.2804,40235.0
2019-08-09 15:50:00,104.24,104.24,104.15,104.2,24036.0,90.2717,90.2717,90.1938,90.2371,24036.0
2019-08-09 15:55:00,104.19,104.21,103.97,104.06,100792.0,90.2284,90.2457,90.0379,90.1158,100792.0
2019-08-12 09:30:00,103.76,103.76,103.46,103.58,16307.0,89.856,89.856,89.5962,89.7002,16307.0
2019-08-12 09:35:00,103.59,103.73,103.53,103.57,4136.0,89.7088,89.8301,89.6569,89.6915,4136.0
2019-08-12 09:40:00,103.46,103.56,103.37,103.42,7467.0,89.5962,89.6828,89.5183,89.5616,7467.0
2019-08-12 09:45:00,103.37,103.64,103.32,103.64,7820.0,89.5183,89.7521,89.475,89.7521,7820.0
2019-08-12 09:50:00,103.54,103.59,103.48,103.53,3827.0,89.6655,89.7088,89.6136,89.6569,3827.0
2019-08-12 09:55:00,103.47,103.64,103.43,103.55,5998.0,89.6049,89.7521,89.5703,89.6742,5998.0
2019-08-12 10:00:00,103.56,103.77,103.56,103.76,2840.0,89.6828,89.8647,89.6828,89.856,2840.0
2019-08-12 10:05:00,103.76,103.82,103.69,103.82,5877.0,89.856,89.908,89.7954,89.908,5877.0
2019-08-12 10:10:00,103.8,104.0,103.8,103.97,3423.0,89.8907,90.0639,89.8907,90.0379,3423.0
2019-08-12 10:15:00,104.06,104.25,104.05,104.22,5512.0,90.1158,90.2804,90.1072,90.2544,5512.0
2019-08-12 10:20:00,104.26,104.43,104.25,104.43,8205.0,90.289,90.4363,90.2804,90.4363,8205.0
2019-08-12 10:25:00,104.46,104.52,104.32,104.32,6816.0,90.4622,90.5142,90.341,90.341,6816.0
2019-08-12 10:30:00,104.36,104.54,104.36,104.44,6827.0,90.3756,90.5315,90.3756,90.4449,6827.0
2019-08-12 10:35:00,104.44,104.67,104.39,104.67,18289.0,90.4449,90.6441,90.4016,90.6441,18289.0
2019-08-12 10:40:00,104.73,104.74,104.51,104.57,6810.0,90.6961,90.7047,90.5055,90.5575,6810.0
2019-08-12 10:45:00,104.57,104.59,104.36,104.39,6738.0,90.5575,90.5748,90.3756,90.4016,6738.0
2019-08-12 10:50:00,104.43,104.58,104.4,104.58,6089.0,90.4363,90.5662,90.4103,90.5662,6089.0
2019-08-12 10:55:00,104.58,104.58,104.51,104.54,3304.0,90.5662,90.5662,90.5055,90.5315,3304.0
2019-08-12 11:00:00,104.53,104.54,104.35,104.43,6430.0,90.5229,90.5315,90.367,90.4363,6430.0
2019-08-12 11:05:00,104.41,104.47,104.33,104.4,8049.0,90.4189,90.4709,90.3497,90.4103,8049.0
2019-08-12 11:10:00,104.35,104.35,104.15,104.17,8658.0,90.367,90.367,90.1938,90.2111,8658.0
2019-08-12 11:15:00,104.19,104.35,104.16,104.3,15801.0,90.2284,90.367,90.2024,90.3237,15801.0
2019-08-12 11:20:00,104.31,104.36,104.22,104.33,22045.0,90.3323,90.3756,90.2544,90.3497,22045.0
2019-08-12 11:25:00,104.33,104.43,104.32,104.43,4409.0,90.3497,90.4363,90.341,90.4363,4409.0
2019-08-12 11:30:00,104.41,104.45,104.11,104.12,6100.0,90.4189,90.4536,90.1591,90.1678,6100.0
2019-08-12 11:35:00,104.11,104.11,103.98,104.08,5344.0,90.1591,90.1591,90.0466,90.1332,5344.0
2019-08-12 11:40:00,104.07,104.2,104.07,104.18,4539.0,90.1245,90.2371,90.1245,90.2198,4539.0
2019-08-12 11:45:00,104.2,104.25,104.15,104.24,5700.0,90.2371,90.2804,90.1938,90.2717,5700.0
2019-08-12 11:50:00,104.25,104.26,104.15,104.25,4700.0,90.2804,90.289,90.1938,90.2804,4700.0
2019-08-12 11:55:00,104.25,104.3,104.17,104.22,4300.0,90.2804,90.3237,90.2111,90.2544,4300.0
2019-08-12 12:00:00,104.22,104.24,104.16,104.18,5846.0,90.2544,90.2717,90.2024,90.2198,5846.0
2019-08-12 12:05:00,104.18,104.2,104.04,104.17,5394.0,90.2198,90.2371,90.0985,90.2111,5394.0
2019-08-12 12:10:00,104.15,104.28,104.15,104.26,6513.0,90.1938,90.3064,90.1938,90.289,6513.0
2019-08-12 12:15:00,104.24,104.26,104.12,104.25,7278.0,90.2717,90.289,90.1678,90.2804,7278.0
2019-08-12 12:20:00,104.26,104.27,104.12,104.12,6622.0,90.289,90.2977,90.1678,90.1678,6622.0
2019-08-12 12:25:00,104.12,104.27,104.11,104.27,4130.0,90.1678,90.2977,90.1591,90.2977,4130.0
2019-08-12 12:30:00,104.26,104.29,104.2,104.2,7213.0,90.289,90.315,90.2371,90.2371,7213.0
2019-08-12 12:35:00,104.2,104.26,104.15,104.23,8137.0,90.2371,90.289,90.1938,90.2631,8137.0
2019-08-12 12:40:00,104.24,104.27,104.01,104.03,8594.0,90.2717,90.2977,90.0725,90.0899,8594.0
2019-08-12 12:45:00,103.99,104.0,103.92,103.92,4547.0,90.0552,90.0639,89.9946,89.9946,4547.0
2019-08-12 12:50:00,103.93,103.96,103.78,103.78,6696.0,90.0033,90.0292,89.8734,89.8734,6696.0
2019-08-12 12:55:00,103.8,103.96,103.79,103.83,4903.0,89.8907,90.0292,89.882,89.9167,4903.0
2019-08-12 13:00:00,103.84,103.88,103.77,103.78,6011.0,89.9253,89.96,89.8647,89.8734,6011.0
2019-08-12 13:05:00,103.8,103.86,103.74,103.76,5712.0,89.8907,89.9426,89.8387,89.856,5712.0
2019-08-12 13:10:00,103.79,103.91,103.77,103.87,3912.0,89.882,89.9859,89.8647,89.9513,3912.0
2019-08-12 13:15:00,103.87,103.9,103.62,103.65,5326.0,89.9513,89.9773,89.7348,89.7608,5326.0
2019-08-12 13:20:00,103.69,103.74,103.64,103.66,3300.0,89.7954,89.8387,89.7521,89.7694,3300.0
2019-08-12 13:25:00,103.66,103.7,103.62,103.68,4110.0,89.7694,89.8041,89.7348,89.7868,4110.0
2019-08-12 13:30:00,103.7,103.72,103.66,103.71,3750.0,89.8041,89.8214,89.7694,89.8127,3750.0
2019-08-12 13:35:00,103.7,103.71,103.5,103.51,5306.0,89.8041,89.8127,89.6309,89.6395,5306.0
2019-08-12 13:40:00,103.48,103.55,103.41,103.43,10290.0,89.6136,89.6742,89.5529,89.5703,10290.0
2019-08-12 13:45:00,103.43,103.44,103.28,103.33,4744.0,89.5703,89.5789,89.4404,89.4837,4744.0
2019-08-12 13:50:00,103.3,103.31,103.21,103.28,5467.0,89.4577,89.4663,89.3797,89.4404,5467.0
2019-08-12 13:55:00,103.3,103.31,103.19,103.28,7849.0,89.4577,89.4663,89.3624,89.4404,7849.0
2019-08-12 14:00:00,103.27,103.28,103.16,103.27,16431.0,89.4317,89.4404,89.3364,89.4317,16431.0
2019-08-12 14:05:00,103.27,103.39,103.26,103.38,3615.0,89.4317,89.5356,89.423,89.527,3615.0
2019-08-12 14:10:00,103.38,103.43,103.33,103.37,6123.0,89.527,89.5703,89.4837,89.5183,6123.0
2019-08-12 14:15:00,103.39,103.39,103.23,103.23,5742.0,89.5356,89.5356,89.3971,89.3971,5742.0
2019-08-12 14:20:00,103.22,103.24,103.18,103.24,2874.0,89.3884,89.4057,89.3538,89.4057,2874.0
2019-08-12 14:25:00,103.23,103.23,103.05,103.07,4690.0,89.3971,89.3971,89.2412,89.2585,4690.0
2019-08-12 14:30:00,103.07,103.15,103.07,103.08,4292.0,89.2585,89.3278,89.2585,89.2672,4292.0
2019-08-12 14:35:00,103.08,103.13,103.02,103.04,6275.0,89.2672,89.3105,89.2152,89.2325,6275.0
2019-08-12 14:40:00,103.04,103.04,102.75,102.8,10749.0,89.2325,89.2325,88.9814,89.0247,10749.0
2019-08-12 14:45:00,102.83,102.91,102.78,102.78,9133.0,89.0507,89.1199,89.0074,89.0074,9133.0
2019-08-12 14:50:00,102.79,102.86,102.68,102.68,13079.0,89.016,89.0766,88.9208,88.9208,13079.0
2019-08-12 14:55:00,102.71,102.77,102.58,102.68,31450.0,88.9467,88.9987,88.8342,88.9208,31450.0
2019-08-12 15:00:00,102.68,102.78,102.61,102.7,28470.0,88.9208,89.0074,88.8601,88.9381,28470.0
2019-08-12 15:05:00,102.7,102.78,102.6,102.71,8200.0,88.9381,89.0074,88.8515,88.9467,8200.0
2019-08-12 15:10:00,102.69,102.75,102.66,102.73,8229.0,88.9294,88.9814,88.9034,88.9641,8229.0
2019-08-12 15:15:00,102.73,102.83,102.73,102.78,4558.0,88.9641,89.0507,88.9641,89.0074,4558.0
2019-08-12 15:20:00,102.77,102.81,102.74,102.81,5111.0,88.9987,89.0333,88.9727,89.0333,5111.0
2019-08-12 15:25:00,102.77,102.82,102.74,102.81,4922.0,88.9987,89.042,88.9727,89.0333,4922.0
2019-08-12 15:30:00,102.82,102.88,102.82,102.87,1300.0,89.042,89.094,89.042,89.0853,1300.0
2019-08-12 15:35:00,102.89,102.89,102.81,102.81,500.0,89.1026,89.1026,89.0333,89.0333,500.0
2019-08-12 15:40:00,102.8,102.85,102.78,102.82,1700.0,89.0247,89.068,89.0074,89.042,1700.0
2019-08-12 15:45:00,102.83,102.85,102.76,102.76,5697.0,89.0507,89.068,88.99,88.99,5697.0
2019-08-12 15:50:00,102.77,102.83,102.74,102.75,7073.0,88.9987,89.0507,88.9727,88.9814,7073.0
2019-08-12 15:55:00,102.75,102.85,102.72,102.83,14503.0,88.9814,89.068,88.9554,89.0507,14503.0
2019-08-13 09:30:00,102.53,102.86,102.04,102.44,11596.0,88.7909,89.0766,88.3665,88.7129,11596.0
2019-08-13 09:35:00,102.44,102.87,102.44,102.82,3061.0,88.7129,89.0853,88.7129,89.042,3061.0
2019-08-13 09:40:00,102.92,103.25,102.89,103.25,4365.0,89.1286,89.4144,89.1026,89.4144,4365.0
2019-08-13 09:45:00,103.3,104.42,103.27,104.19,10681.0,89.4577,90.4276,89.4317,90.2284,10681.0
2019-08-13 09:50:00,104.15,104.18,103.73,103.99,5004.0,90.1938,90.2198,89.8301,90.0552,5004.0
2019-08-13 09:55:00,104.09,104.34,104.04,104.32,8955.0,90.1418,90.3583,90.0985,90.341,8955.0
2019-08-13 10:00:00,104.29,104.29,103.85,103.95,7439.0,90.315,90.315,89.934,90.0206,7439.0
2019-08-13 10:05:00,103.95,103.95,103.54,103.69,9395.0,90.0206,90.0206,89.6655,89.7954,9395.0
2019-08-13 10:10:00,103.77,103.79,103.56,103.72,5270.0,89.8647,89.882,89.6828,89.8214,5270.0
2019-08-13 10:15:00,103.8,104.16,103.77,104.16,7260.0,89.8907,90.2024,89.8647,90.2024,7260.0
2019-08-13 10:20:00,104.15,104.15,104.0,104.07,6124.0,90.1938,90.1938,90.0639,90.1245,6124.0
2019-08-13 10:25:00,104.1,104.37,104.1,104.23,7735.0,90.1505,90.3843,90.1505,90.2631,7735.0
2019-08-13 10:30:00,104.23,104.37,104.08,104.21,8660.0,90.2631,90.3843,90.1332,90.2457,8660.0
2019-08-13 10:35:00,104.23,104.24,104.1,104.15,7813.0,90.2631,90.2717,90.1505,90.1938,7813.0
2019-08-13 10:40:00,104.17,104.17,103.92,103.97,6092.0,90.2111,90.2111,89.9946,90.0379,6092.0
2019-08-13 10:45:00,103.98,104.11,103.85,103.87,8238.0,90.0466,90.1591,89.934,89.9513,8238.0
2019-08-13 10:50:00,103.89,103.93,103.7,103.9,11006.0,89.9686,90.0033,89.8041,89.9773,11006.0
2019-08-13 10:55:00,103.92,104.06,103.91,103.95,7259.0,89.9946,90.1158,89.9859,90.0206,7259.0
2019-08-13 11:00:00,103.94,104.03,103.85,103.96,10970.0,90.0119,90.0899,89.934,90.0292,10970.0
2019-08-13 11:05:00,103.94,104.21,103.94,104.21,14910.0,90.0119,90.2457,90.0119,90.2457,14910.0
2019-08-13 11:10:00,104.23,104.29,104.14,104.2,10216.0,90.2631,90.315,90.1851,90.2371,10216.0
2019-08-13 11:15:00,104.22,104.22,103.82,103.84,8793.0,90.2544,90.2544,89.908,89.9253,8793.0
2019-08-13 11:20:00,103.84,103.97,103.72,103.74,13823.0,89.9253,90.0379,89.8214,89.8387,13823.0
2019-08-13 11:25:00,103.75,103.93,103.66,103.75,13741.0,89.8474,90.0033,89.7694,89.8474,13741.0
2019-08-13 11:30:00,103.74,103.81,103.71,103.73,6135.0,89.8387,89.8993,89.8127,89.8301,6135.0
2019-08-13 11:35:00,103.73,104.01,103.73,103.95,7181.0,89.8301,90.0725,89.8301,90.0206,7181.0
2019-08-13 11:40:00,103.99,104.2,103.99,104.2,5335.0,90.0552,90.2371,90.0552,90.2371,5335.0
2019-08-13 11:45:00,104.19,104.2,104.07,104.12,3522.0,90.2284,90.2371,90.1245,90.1678,3522.0
2019-08-13 11:50:00,104.16,104.3,104.13,104.3,5783.0,90.2024,90.3237,90.1765,90.3237,5783.0
2019-08-13 11:55:00,104.34,104.43,104.29,104.38,3494.0,90.3583,90.4363,90.315,90.393,3494.0
2019-08-13 12:00:00,104.43,104.45,104.33,104.33,6377.0,90.4363,90.4536,90.3497,90.3497,6377.0
2019-08-13 12:05:00,104.33,104.41,104.31,104.31,3742.0,90.3497,90.4189,90.3323,90.3323,3742.0
2019-08-13 12:10:00,104.38,104.49,104.36,104.48,5003.0,90.393,90.4882,90.3756,90.4796,5003.0
2019-08-13 12:15:00,104.5,104.87,104.49,104.77,25541.0,90.4969,90.8173,90.4882,90.7307,25541.0
2019-08-13 12:20:00,104.78,104.86,104.77,104.79,7987.0,90.7394,90.8086,90.7307,90.748,7987.0
2019-08-13 12:25:00,104.78,104.86,104.73,104.82,9619.0,90.7394,90.8086,90.6961,90.774,9619.0
2019-08-13 12:30:00,104.81,104.85,104.69,104.75,10410.0,90.7653,90.8,90.6614,90.7134,10410.0
2019-08-13 12:35:00,104.75,104.8,104.71,104.79,12480.0,90.7134,90.7567,90.6787,90.748,12480.0
2019-08-13 12:40:00,104.8,104.84,104.77,104.83,9324.0,90.7567,90.7913,90.7307,90.7827,9324.0
2019-08-13 12:45:00,104.82,104.86,104.77,104.78,4782.0,90.774,90.8086,90.7307,90.7394,4782.0
2019-08-13 12:50:00,104.8,104.88,104.8,104.81,6111.0,90.7567,90.826,90.7567,90.7653,6111.0
2019-08-13 12:55:00,104.79,104.8,104.68,104.74,5367.0,90.748,90.7567,90.6528,90.7047,5367.0
2019-08-13 13:00:00,104.75,104.84,104.67,104.82,10894.0,90.7134,90.7913,90.6441,90.774,10894.0
2019-08-13 13:05:00,104.81,104.84,104.76,104.79,10211.0,90.7653,90.7913,90.722,90.748,10211.0
2019-08-13 13:10:00,104.79,104.84,104.77,104.8,6538.0,90.748,90.7913,90.7307,90.7567,6538.0
2019-08-13 13:15:00,104.83,104.83,104.42,104.45,21627.0,90.7827,90.7827,90.4276,90.4536,21627.0
2019-08-13 13:20:00,104.42,104.46,104.37,104.4,3130.0,90.4276,90.4622,90.3843,90.4103,3130.0
2019-08-13 13:25:00,104.4,104.52,104.39,104.51,4026.0,90.4103,90.5142,90.4016,90.5055,4026.0
2019-08-13 13:30:00,104.51,104.57,104.48,104.56,4697.0,90.5055,90.5575,90.4796,90.5488,4697.0
2019-08-13 13:35:00,104.57,104.61,104.51,104.51,3925.0,90.5575,90.5921,90.5055,90.5055,3925.0
2019-08-13 13:40:00,104.52,104.53,104.46,104.52,3133.0,90.5142,90.5229,90.4622,90.5142,3133.0
2019-08-13 13:45:00,104.52,104.6,104.52,104.55,4216.0,90.5142,90.5835,90.5142,90.5402,4216.0
2019-08-13 13:50:00,104.58,104.59,104.54,104.58,3773.0,90.5662,90.5748,90.5315,90.5662,3773.0
2019-08-13 13:55:00,104.56,104.61,104.54,104.56,3524.0,90.5488,90.5921,90.5315,90.5488,3524.0
2019-08-13 14:00:00,104.58,104.59,104.47,104.55,5886.0,90.5662,90.5748,90.4709,90.5402,5886.0
2019-08-13 14:05:00,104.53,104.6,104.52,104.58,3994.0,90.5229,90.5835,90.5142,90.5662,3994.0
2019-08-13 14:10:00,104.6,104.6,104.5,104.51,2700.0,90.5835,90.5835,90.4969,90.5055,2700.0
2019-08-13 14:15:00,104.51,104.57,104.51,104.52,2710.0,90.5055,90.5575,90.5055,90.5142,2710.0
2019-08-13 14:20:00,104.5,104.5,104.46,104.49,1977.0,90.4969,90.4969,90.4622,90.4882,1977.0
2019-08-13 14:25:00,104.5,104.72,104.5,104.69,9232.0,90.4969,90.6874,90.4969,90.6614,9232.0
2019-08-13 14:30:00,104.7,104.79,104.63,104.79,8595.0,90.6701,90.748,90.6095,90.748,8595.0
2019-08-13 14:35:00,104.79,104.84,104.73,104.8,7936.0,90.748,90.7913,90.6961,90.7567,7936.0
2019-08-13 14:40:00,104.79,104.81,104.77,104.79,2890.0,90.748,90.7653,90.7307,90.748,2890.0
2019-08-13 14:45:00,104.82,104.82,104.63,104.67,10037.0,90.774,90.774,90.6095,90.6441,10037.0
2019-08-13 14:50:00,104.67,104.81,104.67,104.75,7836.0,90.6441,90.7653,90.6441,90.7134,7836.0
2019-08-13 14:55:00,104.74,104.76,104.69,104.7,5066.0,90.7047,90.722,90.6614,90.6701,5066.0
2019-08-13 15:00:00,104.73,104.82,104.7,104.7,7880.0,90.6961,90.774,90.6701,90.6701,7880.0
2019-08-13 15:05:00,104.7,104.82,104.67,104.82,17604.0,90.6701,90.774,90.6441,90.774,17604.0
2019-08-13 15:10:00,104.79,104.8,104.64,104.65,13627.0,90.748,90.7567,90.6181,90.6268,13627.0
2019-08-13 15:15:00,104.65,104.7,104.61,104.64,8866.0,90.6268,90.6701,90.5921,90.6181,8866.0
2019-08-13 15:20:00,104.62,104.64,104.48,104.5,8075.0,90.6008,90.6181,90.4796,90.4969,8075.0
2019-08-13 15:25:00,104.51,104.56,104.5,104.56,4651.0,90.5055,90.5488,90.4969,90.5488,4651.0
2019-08-13 15:30:00,104.55,104.55,104.41,104.42,9872.0,90.5402,90.5402,90.4189,90.4276,9872.0
2019-08-13 15:35:00,104.41,104.54,104.41,104.54,12906.0,90.4189,90.5315,90.4189,90.5315,12906.0
2019-08-13 15:40:00,104.55,104.63,104.45,104.46,18455.0,90.5402,90.6095,90.4536,90.4622,18455.0
2019-08-13 15:45:00,104.46,104.48,104.34,104.4,14922.0,90.4622,90.4796,90.3583,90.4103,14922.0
2019-08-13 15:50:00,104.41,104.65,104.39,104.65,26858.0,90.4189,90.6268,90.4016,90.6268,26858.0
2019-08-13 15:55:00,104.63,104.63,104.37,104.44,52653.0,90.6095,90.6095,90.3843,90.4449,52653.0
2019-08-14 09:30:00,103.39,103.39,102.82,103.34,23656.0,89.5356,89.5356,89.042,89.4923,23656.0
2019-08-14 09:35:00,103.49,103.72,103.49,103.66,4709.0,89.6222,89.8214,89.6222,89.7694,4709.0
2019-08-14 09:40:00,103.59,103.66,103.24,103.24,15555.0,89.7088,89.7694,89.4057,89.4057,15555.0
2019-08-14 09:45:00,103.23,103.33,103.09,103.12,5207.0,89.3971,89.4837,89.2758,89.3018,5207.0
2019-08-14 09:50:00,103.14,103.34,103.06,103.18,6917.0,89.3191,89.4923,89.2498,89.3538,6917.0
2019-08-14 09:55:00,103.19,103.33,103.13,103.32,5926.0,89.3624,89.4837,89.3105,89.475,5926.0
2019-08-14 10:00:00,103.32,103.32,102.93,103.02,5906.0,89.475,89.475,89.1373,89.2152,5906.0
2019-08-14 10:05:00,103.01,103.1,102.91,103.07,5400.0,89.2065,89.2845,89.1199,89.2585,5400.0
2019-08-14 10:10:00,103.09,103.09,102.96,103.0,4652.0,89.2758,89.2758,89.1632,89.1979,4652.0
2019-08-14 10:15:00,102.98,103.08,102.84,102.84,7479.0,89.1806,89.2672,89.0593,89.0593,7479.0
2019-08-14 10:20:00,102.84,102.87,102.75,102.8,11432.0,89.0593,89.0853,88.9814,89.0247,11432.0
2019-08-14 10:25:00,102.8,102.93,102.77,102.92,14075.0,89.0247,89.1373,88.9987,89.1286,14075.0
2019-08-14 10:30:00,102.89,102.9,102.79,102.86,7856.0,89.1026,89.1113,89.016,89.0766,7856.0
2019-08-14 10:35:00,102.85,102.85,102.5,102.61,29410.0,89.068,89.068,88.7649,88.8601,29410.0
2019-08-14 10:40:00,102.58,102.7,102.52,102.67,11086.0,88.8342,88.9381,88.7822,88.9121,11086.0
2019-08-14 10:45:00,102.67,102.67,102.46,102.47,5779.0,88.9121,88.9121,88.7302,88.7389,5779.0
2019-08-14 10:50:00,102.45,102.53,102.26,102.31,11308.0,88.7216,88.7909,88.557,88.6003,11308.0
2019-08-14 10:55:00,102.29,102.37,102.12,102.19,10766.0,88.583,88.6523,88.4358,88.4964,10766.0
2019-08-14 11:00:00,102.2,102.28,102.09,102.11,5877.0,88.5051,88.5744,88.4098,88.4271,5877.0
2019-08-14 11:05:00,102.12,102.21,102.08,102.11,5687.0,88.4358,88.5137,88.4012,88.4271,5687.0
2019-08-14 11:10:00,102.07,102.1,101.91,101.92,6169.0,88.3925,88.4185,88.2539,88.2626,6169.0
2019-08-14 11:15:00,101.88,102.0,101.85,101.86,6983.0,88.228,88.3319,88.202,88.2106,6983.0
2019-08-14 11:20:00,101.84,102.05,101.81,101.99,10261.0,88.1933,88.3752,88.1673,88.3232,10261.0
2019-08-14 11:25:00,101.97,102.05,101.88,101.89,16318.0,88.3059,88.3752,88.228,88.2366,16318.0
2019-08-14 11:30:00,101.9,102.07,101.9,101.96,24095.0,88.2453,88.3925,88.2453,88.2972,24095.0
2019-08-14 11:35:00,101.93,101.98,101.79,101.91,22544.0,88.2713,88.3146,88.15,88.2539,22544.0
2019-08-14 11:40:00,101.97,101.98,101.81,101.9,17433.0,88.3059,88.3146,88.1673,88.2453,17433.0
2019-08-14 11:45:00,101.88,101.88,101.68,101.86,10888.0,88.228,88.228,88.0548,88.2106,10888.0
2019-08-14 11:50:00,101.87,102.0,101.83,101.98,10384.0,88.2193,88.3319,88.1847,88.3146,10384.0
2019-08-14 11:55:00,101.96,102.15,101.9,102.15,10363.0,88.2972,88.4618,88.2453,88.4618,10363.0
2019-08-14 12:00:00,102.11,102.12,101.77,101.78,10194.0,88.4271,88.4358,88.1327,88.1414,10194.0
2019-08-14 12:05:00,101.77,101.86,101.68,101.7,8763.0,88.1327,88.2106,88.0548,88.0721,8763.0
2019-08-14 12:10:00,101.72,101.83,101.7,101.82,8912.0,88.0894,88.1847,88.0721,88.176,8912.0
2019-08-14 12:15:00,101.8,101.83,101.69,101.79,8330.0,88.1587,88.1847,88.0634,88.15,8330.0
2019-08-14 12:20:00,101.79,101.83,101.64,101.64,8876.0,88.15,88.1847,88.0201,88.0201,8876.0
2019-08-14 12:25:00,101.6,101.62,101.47,101.53,18060.0,87.9855,88.0028,87.8729,87.9249,18060.0
2019-08-14 12:30:00,101.51,101.59,101.51,101.54,11406.0,87.9075,87.9768,87.9075,87.9335,11406.0
2019-08-14 12:35:00,101.54,101.67,101.53,101.6,20378.0,87.9335,88.0461,87.9249,87.9855,20378.0
2019-08-14 12:40:00,101.6,101.61,101.4,101.41,13904.0,87.9855,87.9941,87.8123,87.8209,13904.0
2019-08-14 12:45:00,101.43,101.46,101.25,101.25,7363.0,87.8383,87.8642,87.6824,87.6824,7363.0
2019-08-14 12:50:00,101.24,101.25,101.13,101.15,7888.0,87.6737,87.6824,87.5785,87.5958,7888.0
2019-08-14 12:55:00,101.1,101.16,100.98,101.01,9761.0,87.5525,87.6044,87.4486,87.4745,9761.0
2019-08-14 13:00:00,100.99,101.02,100.83,100.94,9283.0,87.4572,87.4832,87.3187,87.4139,9283.0
2019-08-14 13:05:00,100.95,101.06,100.9,101.04,8666.0,87.4226,87.5178,87.3793,87.5005,8666.0
2019-08-14 13:10:00,101.02,101.12,101.0,101.11,5153.0,87.4832,87.5698,87.4659,87.5611,5153.0
2019-08-14 13:15:00,101.12,101.21,101.09,101.14,18464.0,87.5698,87.6477,87.5438,87.5871,18464.0
2019-08-14 13:20:00,101.15,101.38,101.15,101.38,6427.0,87.5958,87.795,87.5958,87.795,6427.0
2019-08-14 13:25:00,101.38,101.64,101.32,101.45,8331.0,87.795,88.0201,87.743,87.8556,8331.0
2019-08-14 13:30:00,101.45,101.5,101.36,101.43,6755.0,87.8556,87.8989,87.7776,87.8383,6755.0
2019-08-14 13:35:00,101.44,101.58,101.4,101.5,7914.0,87.8469,87.9682,87.8123,87.8989,7914.0
2019-08-14 13:40:00,101.5,101.64,101.49,101.62,5112.0,87.8989,88.0201,87.8902,88.0028,5112.0
2019-08-14 13:45:00,101.62,101.68,101.58,101.63,7886.0,88.0028,88.0548,87.9682,88.0115,7886.0
2019-08-14 13:50:00,101.66,101.74,101.64,101.72,4933.0,88.0374,88.1067,88.0201,88.0894,4933.0
2019-08-14 13:55:00,101.72,101.76,101.59,101.65,8187.0,88.0894,88.124,87.9768,88.0288,8187.0
2019-08-14 14:00:00,101.64,101.68,101.52,101.54,7465.0,88.0201,88.0548,87.9162,87.9335,7465.0
2019-08-14 14:05:00,101.54,101.78,101.5,101.78,11872.0,87.9335,88.1414,87.8989,88.1414,11872.0
2019-08-14 14:10:00,101.79,101.86,101.73,101.79,7522.0,88.15,88.2106,88.0981,88.15,7522.0
2019-08-14 14:15:00,101.79,101.98,101.78,101.98,12576.0,88.15,88.3146,88.1414,88.3146,12576.0
2019-08-14 14:20:00,101.98,101.99,101.8,101.8,18595.0,88.3146,88.3232,88.1587,88.1587,18595.0
2019-08-14 14:25:00,101.8,101.87,101.69,101.72,6829.0,88.1587,88.2193,88.0634,88.0894,6829.0
2019-08-14 14:30:00,101.72,101.91,101.65,101.69,31099.0,88.0894,88.2539,88.0288,88.0634,31099.0
2019-08-14 14:35:00,101.68,101.75,101.63,101.68,20319.0,88.0548,88.1154,88.0115,88.0548,20319.0
2019-08-14 14:40:00,101.7,101.79,101.64,101.78,26155.0,88.0721,88.15,88.0201,88.1414,26155.0
2019-08-14 14:45:00,101.78,101.89,101.71,101.77,29346.0,88.1414,88.2366,88.0807,88.1327,29346.0
2019-08-14 14:50:00,101.75,101.96,101.74,101.96,17609.0,88.1154,88.2972,88.1067,88.2972,17609.0
2019-08-14 14:55:00,101.95,102.02,101.89,101.98,20402.0,88.2886,88.3492,88.2366,88.3146,20402.0
2019-08-14 15:00:00,101.97,102.2,101.86,102.14,43921.0,88.3059,88.5051,88.2106,88.4531,43921.0
2019-08-14 15:05:00,102.11,102.14,102.02,102.1,15763.0,88.4271,88.4531,88.3492,88.4185,15763.0
2019-08-14 15:10:00,102.1,102.25,102.05,102.08,28369.0,88.4185,88.5484,88.3752,88.4012,28369.0
2019-08-14 15:15:00,102.06,102.09,101.88,101.94,33291.0,88.3838,88.4098,88.228,88.2799,33291.0
2019-08-14 15:20:00,101.95,101.97,101.71,101.75,56952.0,88.2886,88.3059,88.0807,88.1154,56952.0
2019-08-14 15:25:00,101.74,102.24,101.74,101.97,29951.0,88.1067,88.5397,88.1067,88.3059,29951.0
2019-08-14 15:30:00,101.93,101.93,101.54,101.81,34530.0,88.2713,88.2713,87.9335,88.1673,34530.0
2019-08-14 15:35:00,101.82,101.88,101.72,101.83,31668.0,88.176,88.228,88.0894,88.1847,31668.0
2019-08-14 15:40:00,101.8,101.93,101.55,101.82,40544.0,88.1587,88.2713,87.9422,88.176,40544.0
2019-08-14 15:45:00,101.8,102.12,101.78,101.92,37972.0,88.1587,88.4358,88.1414,88.2626,37972.0
2019-08-14 15:50:00,101.9,102.1,101.79,102.08,47147.0,88.2453,88.4185,88.15,88.4012,47147.0
2019-08-14 15:55:00,102.08,102.08,101.66,101.72,129541.0,88.4012,88.4012,88.0374,88.0894,129541.0
2019-08-15 09:30:00,101.86,101.86,101.43,101.81,20707.0,88.2106,88.2106,87.8383,88.1673,20707.0
2019-08-15 09:35:00,101.74,101.9,101.46,101.47,4910.0,88.1067,88.2453,87.8642,87.8729,4910.0
2019-08-15 09:40:00,101.46,101.93,101.28,101.83,4062.0,87.8642,88.2713,87.7084,88.1847,4062.0
2019-08-15 09:45:00,101.81,102.11,101.75,102.01,3544.0,88.1673,88.4271,88.1154,88.3405,3544.0
2019-08-15 09:50:00,102.0,102.03,101.86,102.02,8767.0,88.3319,88.3579,88.2106,88.3492,8767.0
2019-08-15 09:55:00,101.95,102.25,101.95,102.25,7294.0,88.2886,88.5484,88.2886,88.5484,7294.0
2019-08-15 10:00:00,102.22,102.26,102.08,102.16,5994.0,88.5224,88.557,88.4012,88.4704,5994.0
2019-08-15 10:05:00,102.08,102.23,102.05,102.19,9384.0,88.4012,88.5311,88.3752,88.4964,9384.0
2019-08-15 10:10:00,102.23,102.28,102.17,102.21,5565.0,88.5311,88.5744,88.4791,88.5137,5565.0
2019-08-15 10:15:00,102.19,102.25,102.12,102.21,6990.0,88.4964,88.5484,88.4358,88.5137,6990.0
2019-08-15 10:20:00,102.16,102.31,102.1,102.23,6096.0,88.4704,88.6003,88.4185,88.5311,6096.0
2019-08-15 10:25:00,102.26,102.29,101.98,101.98,7710.0,88.557,88.583,88.3146,88.3146,7710.0
2019-08-15 10:30:00,101.92,101.99,101.77,101.99,9716.0,88.2626,88.3232,88.1327,88.3232,9716.0
2019-08-15 10:35:00,102.05,102.12,102.01,102.03,3657.0,88.3752,88.4358,88.3405,88.3579,3657.0
2019-08-15 10:40:00,101.95,102.1,101.93,102.1,5508.0,88.2886,88.4185,88.2713,88.4185,5508.0
2019-08-15 10:45:00,102.12,102.23,102.03,102.1,9563.0,88.4358,88.5311,88.3579,88.4185,9563.0
2019-08-15 10:50:00,102.11,102.3,102.1,102.21,6281.0,88.4271,88.5917,88.4185,88.5137,6281.0
2019-08-15 10:55:00,102.21,102.21,102.11,102.16,5473.0,88.5137,88.5137,88.4271,88.4704,5473.0
2019-08-15 11:00:00,102.13,102.14,102.0,102.01,5347.0,88.4445,88.4531,88.3319,88.3405,5347.0
2019-08-15 11:05:00,101.98,101.98,101.8,101.86,9126.0,88.3146,88.3146,88.1587,88.2106,9126.0
2019-08-15 11:10:00,101.84,101.86,101.75,101.77,8292.0,88.1933,88.2106,88.1154,88.1327,8292.0
2019-08-15 11:15:00,101.74,101.84,101.71,101.79,5090.0,88.1067,88.1933,88.0807,88.15,5090.0
2019-08-15 11:20:00,101.75,101.82,101.66,101.79,8249.0,88.1154,88.176,88.0374,88.15,8249.0
2019-08-15 11:25:00,101.78,101.83,101.71,101.8,6766.0,88.1414,88.1847,88.0807,88.1587,6766.0
2019-08-15 11:30:00,101.83,101.97,101.8,101.97,5010.0,88.1847,88.3059,88.1587,88.3059,5010.0
2019-08-15 11:35:00,101.99,102.02,101.94,101.96,3602.0,88.3232,88.3492,88.2799,88.2972,3602.0
2019-08-15 11:40:00,102.0,102.0,101.81,101.93,5190.0,88.3319,88.3319,88.1673,88.2713,5190.0
2019-08-15 11:45:00,101.9,102.03,101.82,101.84,4550.0,88.2453,88.3579,88.176,88.1933,4550.0
2019-08-15 11:50:00,101.86,101.9,101.81,101.85,5059.0,88.2106,88.2453,88.1673,88.202,5059.0
2019-08-15 11:55:00,101.85,102.15,101.85,102.13,5581.0,88.202,88.4618,88.202,88.4445,5581.0
2019-08-15 12:00:00,102.12,102.22,102.07,102.22,3312.0,88.4358,88.5224,88.3925,88.5224,3312.0
2019-08-15 12:05:00,102.21,102.36,102.21,102.26,4501.0,88.5137,88.6436,88.5137,88.557,4501.0
2019-08-15 12:10:00,102.26,102.33,102.22,102.25,2584.0,88.557,88.6177,88.5224,88.5484,2584.0
2019-08-15 12:15:00,102.27,102.32,102.19,102.3,3652.0,88.5657,88.609,88.4964,88.5917,3652.0
2019-08-15 12:20:00,102.26,102.32,102.17,102.19,3637.0,88.557,88.609,88.4791,88.4964,3637.0
2019-08-15 12:25:00,102.17,102.19,102.01,102.01,3236.0,88.4791,88.4964,88.3405,88.3405,3236.0
2019-08-15 12:30:00,102.04,102.1,102.0,102.02,5792.0,88.3665,88.4185,88.3319,88.3492,5792.0
2019-08-15 12:35:00,102.06,102.09,101.94,102.01,5713.0,88.3838,88.4098,88.2799,88.3405,5713.0
2019-08-15 12:40:00,102.0,102.09,101.98,102.08,3874.0,88.3319,88.4098,88.3146,88.4012,3874.0
2019-08-15 12:45:00,102.07,102.08,101.98,102.01,4730.0,88.3925,88.4012,88.3146,88.3405,4730.0
2019-08-15 12:50:00,102.03,102.1,101.91,101.95,5181.0,88.3579,88.4185,88.2539,88.2886,5181.0
2019-08-15 12:55:00,101.94,101.98,101.93,101.96,3321.0,88.2799,88.3146,88.2713,88.2972,3321.0
2019-08-15 13:00:00,101.93,102.05,101.93,102.01,5097.0,88.2713,88.3752,88.2713,88.3405,5097.0
2019-08-15 13:05:00,101.98,102.1,101.97,102.05,3436.0,88.3146,88.4185,88.3059,88.3752,3436.0
2019-08-15 13:10:00,102.04,102.06,101.96,101.98,4829.0,88.3665,88.3838,88.2972,88.3146,4829.0
2019-08-15 13:15:00,102.0,102.16,101.97,102.16,4924.0,88.3319,88.4704,88.3059,88.4704,4924.0
2019-08-15 13:20:00,102.17,102.21,102.08,102.14,4502.0,88.4791,88.5137,88.4012,88.4531,4502.0
2019-08-15 13:25:00,102.13,102.13,101.95,101.99,6813.0,88.4445,88.4445,88.2886,88.3232,6813.0
2019-08-15 13:30:00,101.99,102.09,101.99,102.04,3088.0,88.3232,88.4098,88.3232,88.3665,3088.0
2019-08-15 13:35:00,102.02,102.02,101.82,101.83,9336.0,88.3492,88.3492,88.176,88.1847,9336.0
2019-08-15 13:40:00,101.84,101.84,101.62,101.66,7803.0,88.1933,88.1933,88.0028,88.0374,7803.0
2019-08-15 13:45:00,101.63,101.65,101.38,101.44,9869.0,88.0115,88.0288,87.795,87.8469,9869.0
2019-08-15 13:50:00,101.46,101.49,101.13,101.28,16480.0,87.8642,87.8902,87.5785,87.7084,16480.0
2019-08-15 13:55:00,101.24,101.28,101.14,101.24,7203.0,87.6737,87.7084,87.5871,87.6737,7203.0
2019-08-15 14:00:00,101.22,101.49,101.21,101.29,9435.0,87.6564,87.8902,87.6477,87.717,9435.0
2019-08-15 14:05:00,101.27,101.53,101.27,101.51,6951.0,87.6997,87.9249,87.6997,87.9075,6951.0
2019-08-15 14:10:00,101.53,101.84,101.53,101.78,9131.0,87.9249,88.1933,87.9249,88.1414,9131.0
2019-08-15 14:15:00,101.77,101.89,101.74,101.84,5970.0,88.1327,88.2366,88.1067,88.1933,5970.0
2019-08-15 14:20:00,101.82,102.13,101.8,102.03,12563.0,88.176,88.4445,88.1587,88.3579,12563.0
2019-08-15 14:25:00,101.99,102.13,101.94,101.95,6546.0,88.3232,88.4445,88.2799,88.2886,6546.0
2019-08-15 14:30:00,101.99,102.0,101.8,101.89,7987.0,88.3232,88.3319,88.1587,88.2366,7987.0
2019-08-15 14:35:00,101.89,101.91,101.8,101.86,7078.0,88.2366,88.2539,88.1587,88.2106,7078.0
2019-08-15 14:40:00,101.87,101.97,101.84,101.93,3822.0,88.2193,88.3059,88.1933,88.2713,3822.0
2019-08-15 14:45:00,101.91,101.97,101.86,101.87,5983.0,88.2539,88.3059,88.2106,88.2193,5983.0
2019-08-15 14:50:00,101.9,101.91,101.71,101.83,12580.0,88.2453,88.2539,88.0807,88.1847,12580.0
2019-08-15 14:55:00,101.88,101.98,101.84,101.97,5024.0,88.228,88.3146,88.1933,88.3059,5024.0
2019-08-15 15:00:00,101.94,102.2,101.94,102.15,7767.0,88.2799,88.5051,88.2799,88.4618,7767.0
2019-08-15 15:05:00,102.14,102.21,102.04,102.08,5171.0,88.4531,88.5137,88.3665,88.4012,5171.0
2019-08-15 15:10:00,102.1,102.15,102.01,102.1,4330.0,88.4185,88.4618,88.3405,88.4185,4330.0
2019-08-15 15:15:00,102.09,102.09,101.93,101.96,6431.0,88.4098,88.4098,88.2713,88.2972,6431.0
2019-08-15 15:20:00,101.97,102.03,101.86,101.86,8228.0,88.3059,88.3579,88.2106,88.2106,8228.0
2019-08-15 15:25:00,101.86,101.91,101.79,101.82,9112.0,88.2106,88.2539,88.15,88.176,9112.0
2019-08-15 15:30:00,101.8,101.98,101.76,101.89,10436.0,88.1587,88.3146,88.124,88.2366,10436.0
2019-08-15 15:35:00,101.89,101.96,101.86,101.94,6826.0,88.2366,88.2972,88.2106,88.2799,6826.0
2019-08-15 15:40:00,101.97,102.06,101.87,102.04,10759.0,88.3059,88.3838,88.2193,88.3665,10759.0
2019-08-15 15:45:00,102.04,102.09,101.96,102.05,11849.0,88.3665,88.4098,88.2972,88.3752,11849.0
2019-08-15 15:50:00,102.04,102.12,102.01,102.07,23660.0,88.3665,88.4358,88.3405,88.3925,23660.0
2019-08-15 15:55:00,102.08,102.09,101.82,101.84,65661.0,88.4012,88.4098,88.176,88.1933,65661.0
2019-08-16 09:30:00,102.35,102.52,102.2,102.2,61314.0,88.635,88.7822,88.5051,88.5051,61314.0
2019-08-16 09:35:00,102.34,102.41,102.09,102.41,2787.0,88.6263,88.6869,88.4098,88.6869,2787.0
2019-08-16 09:40:00,102.41,102.41,102.1,102.22,4077.0,88.6869,88.6869,88.4185,88.5224,4077.0
2019-08-16 09:45:00,102.18,102.38,102.18,102.3,4251.0,88.4878,88.661,88.4878,88.5917,4251.0
2019-08-16 09:50:00,102.29,102.44,102.25,102.26,1400.0,88.583,88.7129,88.5484,88.557,1400.0
2019-08-16 09:55:00,102.26,102.43,102.2,102.32,15817.0,88.557,88.7043,88.5051,88.609,15817.0
2019-08-16 10:00:00,102.26,102.42,102.26,102.35,3000.0,88.557,88.6956,88.557,88.635,3000.0
2019-08-16 10:05:00,102.35,102.4,102.3,102.39,3368.0,88.635,88.6783,88.5917,88.6696,3368.0
2019-08-16 10:10:00,102.42,102.43,102.36,102.41,3400.0,88.6956,88.7043,88.6436,88.6869,3400.0
2019-08-16 10:15:00,102.37,102.43,102.24,102.28,8579.0,88.6523,88.7043,88.5397,88.5744,8579.0
2019-08-16 10:20:00,102.24,102.94,102.22,102.77,11775.0,88.5397,89.1459,88.5224,88.9987,11775.0
2019-08-16 10:25:00,102.8,102.9,102.69,102.74,3300.0,89.0247,89.1113,88.9294,88.9727,3300.0
2019-08-16 10:30:00,102.79,102.88,102.78,102.82,2701.0,89.016,89.094,89.0074,89.042,2701.0
2019-08-16 10:35:00,102.82,102.94,102.75,102.88,2100.0,89.042,89.1459,88.9814,89.094,2100.0
2019-08-16 10:40:00,102.9,103.07,102.89,103.07,2433.0,89.1113,89.2585,89.1026,89.2585,2433.0
2019-08-16 10:45:00,103.07,103.36,103.05,103.34,8804.0,89.2585,89.5096,89.2412,89.4923,8804.0
2019-08-16 10:50:00,103.32,103.48,103.32,103.32,4220.0,89.475,89.6136,89.475,89.475,4220.0
2019-08-16 10:55:00,103.31,103.51,103.31,103.5,5668.0,89.4663,89.6395,89.4663,89.6309,5668.0
2019-08-16 11:00:00,103.56,103.62,103.49,103.49,5693.0,89.6828,89.7348,89.6222,89.6222,5693.0
2019-08-16 11:05:00,103.47,103.54,103.44,103.5,4541.0,89.6049,89.6655,89.5789,89.6309,4541.0
2019-08-16 11:10:00,103.48,103.6,103.32,103.34,9401.0,89.6136,89.7175,89.475,89.4923,9401.0
2019-08-16 11:15:00,103.31,103.34,103.14,103.14,3614.0,89.4663,89.4923,89.3191,89.3191,3614.0
2019-08-16 11:20:00,103.14,103.22,103.08,103.22,1751.0,89.3191,89.3884,89.2672,89.3884,1751.0
2019-08-16 11:25:00,103.23,103.28,103.16,103.22,4330.0,89.3971,89.4404,89.3364,89.3884,4330.0
2019-08-16 11:30:00,103.19,103.25,103.1,103.24,6963.0,89.3624,89.4144,89.2845,89.4057,6963.0
2019-08-16 11:35:00,103.28,103.32,103.23,103.25,2923.0,89.4404,89.475,89.3971,89.4144,2923.0
2019-08-16 11:40:00,103.25,103.35,103.2,103.2,3206.0,89.4144,89.501,89.3711,89.3711,3206.0
2019-08-16 11:45:00,103.16,103.25,103.15,103.23,3260.0,89.3364,89.4144,89.3278,89.3971,3260.0
2019-08-16 11:50:00,103.27,103.32,103.23,103.28,4330.0,89.4317,89.475,89.3971,89.4404,4330.0
2019-08-16 11:55:00,103.25,103.32,103.23,103.29,4266.0,89.4144,89.475,89.3971,89.449,4266.0
2019-08-16 12:00:00,103.23,103.26,103.13,103.21,2833.0,89.3971,89.423,89.3105,89.3797,2833.0
2019-08-16 12:05:00,103.21,103.3,103.21,103.27,2905.0,89.3797,89.4577,89.3797,89.4317,2905.0
2019-08-16 12:10:00,103.26,103.31,103.2,103.31,2649.0,89.423,89.4663,89.3711,89.4663,2649.0
2019-08-16 12:15:00,103.29,103.29,103.13,103.15,1758.0,89.449,89.449,89.3105,89.3278,1758.0
2019-08-16 12:20:00,103.17,103.21,103.17,103.19,2138.0,89.3451,89.3797,89.3451,89.3624,2138.0
2019-08-16 12:25:00,103.24,103.32,103.24,103.24,2133.0,89.4057,89.475,89.4057,89.4057,2133.0
2019-08-16 12:30:00,103.22,103.26,103.16,103.16,7997.0,89.3884,89.423,89.3364,89.3364,7997.0
2019-08-16 12:35:00,103.16,103.2,103.15,103.16,3666.0,89.3364,89.3711,89.3278,89.3364,3666.0
2019-08-16 12:40:00,103.16,103.16,103.07,103.11,5889.0,89.3364,89.3364,89.2585,89.2931,5889.0
2019-08-16 12:45:00,103.12,103.24,103.12,103.16,9229.0,89.3018,89.4057,89.3018,89.3364,9229.0
2019-08-16 12:50:00,103.17,103.21,103.15,103.16,3360.0,89.3451,89.3797,89.3278,89.3364,3360.0
2019-08-16 12:55:00,103.17,103.26,103.17,103.25,4260.0,89.3451,89.423,89.3451,89.4144,4260.0
2019-08-16 13:00:00,103.25,103.27,103.17,103.19,5976.0,89.4144,89.4317,89.3451,89.3624,5976.0
2019-08-16 13:05:00,103.21,103.3,103.21,103.3,1953.0,89.3797,89.4577,89.3797,89.4577,1953.0
2019-08-16 13:10:00,103.31,103.39,103.29,103.39,4135.0,89.4663,89.5356,89.449,89.5356,4135.0
2019-08-16 13:15:00,103.39,103.45,103.34,103.44,2864.0,89.5356,89.5876,89.4923,89.5789,2864.0
2019-08-16 13:20:00,103.49,103.5,103.37,103.38,5262.0,89.6222,89.6309,89.5183,89.527,5262.0
2019-08-16 13:25:00,103.42,103.42,103.37,103.42,3987.0,89.5616,89.5616,89.5183,89.5616,3987.0
2019-08-16 13:30:00,103.4,103.42,103.34,103.39,14413.0,89.5443,89.5616,89.4923,89.5356,14413.0
2019-08-16 13:35:00,103.37,103.4,103.35,103.37,1905.0,89.5183,89.5443,89.501,89.5183,1905.0
2019-08-16 13:40:00,103.37,103.44,103.35,103.43,7579.0,89.5183,89.5789,89.501,89.5703,7579.0
2019-08-16 13:45:00,103.43,103.43,103.36,103.37,3317.0,89.5703,89.5703,89.5096,89.5183,3317.0
2019-08-16 13:50:00,103.36,103.43,103.34,103.41,4160.0,89.5096,89.5703,89.4923,89.5529,4160.0
2019-08-16 13:55:00,103.41,103.45,103.39,103.45,4800.0,89.5529,89.5876,89.5356,89.5876,4800.0
2019-08-16 14:00:00,103.45,103.45,103.36,103.4,3200.0,89.5876,89.5876,89.5096,89.5443,3200.0
2019-08-16 14:05:00,103.37,103.44,103.36,103.44,4933.0,89.5183,89.5789,89.5096,89.5789,4933.0
2019-08-16 14:10:00,103.45,103.56,103.42,103.56,4619.0,89.5876,89.6828,89.5616,89.6828,4619.0
2019-08-16 14:15:00,103.55,103.57,103.48,103.52,4360.0,89.6742,89.6915,89.6136,89.6482,4360.0
2019-08-16 14:20:00,103.51,103.55,103.5,103.5,4400.0,89.6395,89.6742,89.6309,89.6309,4400.0
2019-08-16 14:25:00,103.51,103.52,103.45,103.48,5923.0,89.6395,89.6482,89.5876,89.6136,5923.0
2019-08-16 14:30:00,103.46,103.48,103.43,103.48,4255.0,89.5962,89.6136,89.5703,89.6136,4255.0
2019-08-16 14:35:00,103.51,103.55,103.47,103.49,8335.0,89.6395,89.6742,89.6049,89.6222,8335.0
2019-08-16 14:40:00,103.48,103.52,103.42,103.48,8875.0,89.6136,89.6482,89.5616,89.6136,8875.0
2019-08-16 14:45:00,103.48,103.52,103.41,103.5,7028.0,89.6136,89.6482,89.5529,89.6309,7028.0
2019-08-16 14:50:00,103.5,103.5,103.43,103.48,7180.0,89.6309,89.6309,89.5703,89.6136,7180.0
2019-08-16 14:55:00,103.51,103.57,103.5,103.57,5856.0,89.6395,89.6915,89.6309,89.6915,5856.0
2019-08-16 15:00:00,103.57,103.6,103.52,103.54,8359.0,89.6915,89.7175,89.6482,89.6655,8359.0
2019-08-16 15:05:00,103.55,103.64,103.52,103.62,11361.0,89.6742,89.7521,89.6482,89.7348,11361.0
2019-08-16 15:10:00,103.62,103.62,103.55,103.62,6416.0,89.7348,89.7348,89.6742,89.7348,6416.0
2019-08-16 15:15:00,103.62,103.67,103.56,103.61,8172.0,89.7348,89.7781,89.6828,89.7261,8172.0
2019-08-16 15:20:00,103.59,103.64,103.46,103.46,11730.0,89.7088,89.7521,89.5962,89.5962,11730.0
2019-08-16 15:25:00,103.47,103.51,103.44,103.46,9803.0,89.6049,89.6395,89.5789,89.5962,9803.0
2019-08-16 15:30:00,103.45,103.45,103.26,103.29,14543.0,89.5876,89.5876,89.423,89.449,14543.0
2019-08-16 15:35:00,103.3,103.34,103.23,103.27,14770.0,89.4577,89.4923,89.3971,89.4317,14770.0
2019-08-16 15:40:00,103.27,103.36,103.23,103.31,12445.0,89.4317,89.5096,89.3971,89.4663,12445.0
2019-08-16 15:45:00,103.3,103.4,103.28,103.36,14450.0,89.4577,89.5443,89.4404,89.5096,14450.0
2019-08-16 15:50:00,103.36,103.57,103.31,103.47,23915.0,89.5096,89.6915,89.4663,89.6049,23915.0
2019-08-16 15:55:00,103.48,103.51,103.14,103.23,107395.0,89.6136,89.6395,89.3191,89.3971,107395.0
2019-08-19 09:30:00,104.46,104.46,104.24,104.28,22324.0,90.4622,90.4622,90.2717,90.3064,22324.0
2019-08-19 09:35:00,104.32,104.35,104.07,104.08,3262.0,90.341,90.367,90.1245,90.1332,3262.0
2019-08-19 09:40:00,103.97,104.13,103.89,104.08,3791.0,90.0379,90.1765,89.9686,90.1332,3791.0
2019-08-19 09:45:00,104.06,104.17,103.99,104.17,5418.0,90.1158,90.2111,90.0552,90.2111,5418.0
2019-08-19 09:50:00,104.26,104.27,104.08,104.1,6440.0,90.289,90.2977,90.1332,90.1505,6440.0
2019-08-19 09:55:00,104.09,104.35,104.07,104.3,8807.0,90.1418,90.367,90.1245,90.3237,8807.0
2019-08-19 10:00:00,104.27,104.32,104.16,104.16,7819.0,90.2977,90.341,90.2024,90.2024,7819.0
2019-08-19 10:05:00,104.16,104.19,104.06,104.06,6642.0,90.2024,90.2284,90.1158,90.1158,6642.0
2019-08-19 10:10:00,104.1,104.13,104.0,104.04,3664.0,90.1505,90.1765,90.0639,90.0985,3664.0
2019-08-19 10:15:00,104.04,104.04,103.87,103.94,5500.0,90.0985,90.0985,89.9513,90.0119,5500.0
2019-08-19 10:20:00,103.91,103.93,103.84,103.91,2696.0,89.9859,90.0033,89.9253,89.9859,2696.0
2019-08-19 10:25:00,103.94,104.13,103.93,104.07,4473.0,90.0119,90.1765,90.0033,90.1245,4473.0
2019-08-19 10:30:00,104.07,104.11,104.02,104.09,3456.0,90.1245,90.1591,90.0812,90.1418,3456.0
2019-08-19 10:35:00,104.09,104.15,104.08,104.13,3384.0,90.1418,90.1938,90.1332,90.1765,3384.0
2019-08-19 10:40:00,104.14,104.15,104.1,104.12,5130.0,90.1851,90.1938,90.1505,90.1678,5130.0
2019-08-19 10:45:00,104.11,104.11,103.97,104.0,5050.0,90.1591,90.1591,90.0379,90.0639,5050.0
2019-08-19 10:50:00,104.0,104.05,103.96,104.04,9136.0,90.0639,90.1072,90.0292,90.0985,9136.0
2019-08-19 10:55:00,104.07,104.09,104.01,104.04,4558.0,90.1245,90.1418,90.0725,90.0985,4558.0
2019-08-19 11:00:00,104.05,104.16,104.02,104.06,6598.0,90.1072,90.2024,90.0812,90.1158,6598.0
2019-08-19 11:05:00,104.03,104.04,103.91,103.95,2900.0,90.0899,90.0985,89.9859,90.0206,2900.0
2019-08-19 11:10:00,103.93,103.95,103.75,103.75,4285.0,90.0033,90.0206,89.8474,89.8474,4285.0
2019-08-19 11:15:00,103.75,104.02,103.74,103.97,4090.0,89.8474,90.0812,89.8387,90.0379,4090.0
2019-08-19 11:20:00,103.99,104.02,103.88,104.0,6670.0,90.0552,90.0812,89.96,90.0639,6670.0
2019-08-19 11:25:00,104.03,104.06,103.94,103.95,7070.0,90.0899,90.1158,90.0119,90.0206,7070.0
2019-08-19 11:30:00,103.92,103.99,103.88,103.95,5131.0,89.9946,90.0552,89.96,90.0206,5131.0
2019-08-19 11:35:00,103.93,103.93,103.75,103.79,4433.0,90.0033,90.0033,89.8474,89.882,4433.0
2019-08-19 11:40:00,103.78,103.85,103.74,103.85,2400.0,89.8734,89.934,89.8387,89.934,2400.0
2019-08-19 11:45:00,103.83,103.89,103.82,103.86,4234.0,89.9167,89.9686,89.908,89.9426,4234.0
2019-08-19 11:50:00,103.85,103.89,103.8,103.84,5617.0,89.934,89.9686,89.8907,89.9253,5617.0
2019-08-19 11:55:00,103.87,103.88,103.77,103.84,4656.0,89.9513,89.96,89.8647,89.9253,4656.0
2019-08-19 12:00:00,103.83,103.84,103.75,103.76,3355.0,89.9167,89.9253,89.8474,89.856,3355.0
2019-08-19 12:05:00,103.78,103.87,103.78,103.85,3479.0,89.8734,89.9513,89.8734,89.934,3479.0
2019-08-19 12:10:00,103.86,103.89,103.84,103.88,3997.0,89.9426,89.9686,89.9253,89.96,3997.0
2019-08-19 12:15:00,103.89,103.91,103.87,103.9,4980.0,89.9686,89.9859,89.9513,89.9773,4980.0
2019-08-19 12:20:00,103.88,103.89,103.84,103.84,2092.0,89.96,89.9686,89.9253,89.9253,2092.0
2019-08-19 12:25:00,103.87,103.87,103.8,103.84,2407.0,89.9513,89.9513,89.8907,89.9253,2407.0
2019-08-19 12:30:00,103.84,103.86,103.79,103.82,4010.0,89.9253,89.9426,89.882,89.908,4010.0
2019-08-19 12:35:00,103.83,103.91,103.82,103.9,4999.0,89.9167,89.9859,89.908,89.9773,4999.0
2019-08-19 12:40:00,103.89,103.93,103.87,103.93,3865.0,89.9686,90.0033,89.9513,90.0033,3865.0
2019-08-19 12:45:00,103.94,104.08,103.94,104.07,4826.0,90.0119,90.1332,90.0119,90.1245,4826.0
2019-08-19 12:50:00,104.1,104.13,104.08,104.08,2337.0,90.1505,90.1765,90.1332,90.1332,2337.0
2019-08-19 12:55:00,104.1,104.1,104.04,104.05,4199.0,90.1505,90.1505,90.0985,90.1072,4199.0
2019-08-19 13:00:00,104.07,104.07,104.03,104.05,2362.0,90.1245,90.1245,90.0899,90.1072,2362.0
2019-08-19 13:05:00,104.04,104.15,104.04,104.15,3485.0,90.0985,90.1938,90.0985,90.1938,3485.0
2019-08-19 13:10:00,104.15,104.17,104.13,104.16,4482.0,90.1938,90.2111,90.1765,90.2024,4482.0
2019-08-19 13:15:00,104.17,104.28,104.15,104.27,3294.0,90.2111,90.3064,90.1938,90.2977,3294.0
2019-08-19 13:20:00,104.3,104.36,104.25,104.25,5600.0,90.3237,90.3756,90.2804,90.2804,5600.0
2019-08-19 13:25:00,104.25,104.25,104.16,104.21,3254.0,90.2804,90.2804,90.2024,90.2457,3254.0
2019-08-19 13:30:00,104.19,104.19,104.06,104.09,2700.0,90.2284,90.2284,90.1158,90.1418,2700.0
2019-08-19 13:35:00,104.11,104.11,104.04,104.05,4701.0,90.1591,90.1591,90.0985,90.1072,4701.0
2019-08-19 13:40:00,104.06,104.12,104.01,104.05,4330.0,90.1158,90.1678,90.0725,90.1072,4330.0
2019-08-19 13:45:00,104.05,104.05,104.01,104.05,3383.0,90.1072,90.1072,90.0725,90.1072,3383.0
2019-08-19 13:50:00,104.06,104.07,104.02,104.02,3137.0,90.1158,90.1245,90.0812,90.0812,3137.0
2019-08-19 13:55:00,104.02,104.02,103.99,103.99,1900.0,90.0812,90.0812,90.0552,90.0552,1900.0
2019-08-19 14:00:00,103.98,104.0,103.89,103.97,3884.0,90.0466,90.0639,89.9686,90.0379,3884.0
2019-08-19 14:05:00,103.97,104.0,103.96,103.97,3076.0,90.0379,90.0639,90.0292,90.0379,3076.0
2019-08-19 14:10:00,103.96,103.97,103.87,103.88,6250.0,90.0292,90.0379,89.9513,89.96,6250.0
2019-08-19 14:15:00,103.89,103.95,103.89,103.95,4963.0,89.9686,90.0206,89.9686,90.0206,4963.0
2019-08-19 14:20:00,103.94,103.98,103.93,103.98,2544.0,90.0119,90.0466,90.0033,90.0466,2544.0
2019-08-19 14:25:00,103.98,104.02,103.93,104.02,4940.0,90.0466,90.0812,90.0033,90.0812,4940.0
2019-08-19 14:30:00,104.01,104.14,104.0,104.14,5128.0,90.0725,90.1851,90.0639,90.1851,5128.0
2019-08-19 14:35:00,104.16,104.18,104.12,104.16,4953.0,90.2024,90.2198,90.1678,90.2024,4953.0
2019-08-19 14:40:00,104.15,104.26,104.15,104.26,4190.0,90.1938,90.289,90.1938,90.289,4190.0
2019-08-19 14:45:00,104.25,104.25,104.19,104.23,4241.0,90.2804,90.2804,90.2284,90.2631,4241.0
2019-08-19 14:50:00,104.23,104.28,104.22,104.22,3137.0,90.2631,90.3064,90.2544,90.2544,3137.0
2019-08-19 14:55:00,104.2,104.21,104.17,104.21,4159.0,90.2371,90.2457,90.2111,90.2457,4159.0
2019-08-19 15:00:00,104.21,104.28,104.16,104.21,4630.0,90.2457,90.3064,90.2024,90.2457,4630.0
2019-08-19 15:05:00,104.18,104.24,104.18,104.18,5382.0,90.2198,90.2717,90.2198,90.2198,5382.0
2019-08-19 15:10:00,104.18,104.23,104.15,104.2,4901.0,90.2198,90.2631,90.1938,90.2371,4901.0
2019-08-19 15:15:00,104.18,104.19,104.13,104.17,22084.0,90.2198,90.2284,90.1765,90.2111,22084.0
2019-08-19 15:20:00,104.15,104.21,104.14,104.17,6239.0,90.1938,90.2457,90.1851,90.2111,6239.0
2019-08-19 15:25:00,104.17,104.21,104.11,104.18,22825.0,90.2111,90.2457,90.1591,90.2198,22825.0
2019-08-19 15:30:00,104.17,104.24,104.14,104.23,8757.0,90.2111,90.2717,90.1851,90.2631,8757.0
2019-08-19 15:35:00,104.23,104.33,104.21,104.28,10977.0,90.2631,90.3497,90.2457,90.3064,10977.0
2019-08-19 15:40:00,104.26,104.27,104.22,104.24,8614.0,90.289,90.2977,90.2544,90.2717,8614.0
2019-08-19 15:45:00,104.23,104.24,104.13,104.17,14138.0,90.2631,90.2717,90.1765,90.2111,14138.0
2019-08-19 15:50:00,104.17,104.18,104.12,104.17,18451.0,90.2111,90.2198,90.1678,90.2111,18451.0
2019-08-19 15:55:00,104.18,104.24,103.98,104.01,43098.0,90.2198,90.2717,90.0466,90.0725,43098.0
2019-08-20 09:30:00,103.71,104.22,103.4,103.44,32325.0,89.8127,90.2544,89.5443,89.5789,32325.0
2019-08-20 09:35:00,103.45,103.6,103.35,103.51,1100.0,89.5876,89.7175,89.501,89.6395,1100.0
2019-08-20 09:40:00,103.52,103.55,103.32,103.5,3830.0,89.6482,89.6742,89.475,89.6309,3830.0
2019-08-20 09:45:00,103.51,103.51,103.33,103.33,5587.0,89.6395,89.6395,89.4837,89.4837,5587.0
2019-08-20 09:50:00,103.48,103.49,103.4,103.47,1900.0,89.6136,89.6222,89.5443,89.6049,1900.0
2019-08-20 09:55:00,103.49,103.56,103.42,103.52,5121.0,89.6222,89.6828,89.5616,89.6482,5121.0
2019-08-20 10:00:00,103.45,103.57,103.4,103.56,3776.0,89.5876,89.6915,89.5443,89.6828,3776.0
2019-08-20 10:05:00,103.57,103.78,103.55,103.66,5071.0,89.6915,89.8734,89.6742,89.7694,5071.0
2019-08-20 10:10:00,103.68,103.85,103.65,103.8,3951.0,89.7868,89.934,89.7608,89.8907,3951.0
2019-08-20 10:15:00,103.76,103.9,103.72,103.9,2000.0,89.856,89.9773,89.8214,89.9773,2000.0
2019-08-20 10:20:00,103.93,103.98,103.83,103.83,5191.0,90.0033,90.0466,89.9167,89.9167,5191.0
2019-08-20 10:25:00,103.82,104.05,103.82,104.05,4304.0,89.908,90.1072,89.908,90.1072,4304.0
2019-08-20 10:30:00,104.03,104.03,103.8,103.83,2717.0,90.0899,90.0899,89.8907,89.9167,2717.0
2019-08-20 10:35:00,103.87,103.94,103.87,103.9,4114.0,89.9513,90.0119,89.9513,89.9773,4114.0
2019-08-20 10:40:00,103.9,103.95,103.82,103.95,4545.0,89.9773,90.0206,89.908,90.0206,4545.0
2019-08-20 10:45:00,103.95,103.95,103.86,103.88,2382.0,90.0206,90.0206,89.9426,89.96,2382.0
2019-08-20 10:50:00,103.91,103.92,103.83,103.87,4109.0,89.9859,89.9946,89.9167,89.9513,4109.0
2019-08-20 10:55:00,103.9,104.0,103.9,104.0,1906.0,89.9773,90.0639,89.9773,90.0639,1906.0
2019-08-20 11:00:00,103.98,104.11,103.98,104.08,4568.0,90.0466,90.1591,90.0466,90.1332,4568.0
2019-08-20 11:05:00,104.11,104.11,103.98,104.03,6609.0,90.1591,90.1591,90.0466,90.0899,6609.0
2019-08-20 11:10:00,104.03,104.25,104.03,104.2,4905.0,90.0899,90.2804,90.0899,90.2371,4905.0
2019-08-20 11:15:00,104.2,104.3,104.13,104.27,8141.0,90.2371,90.3237,90.1765,90.2977,8141.0
2019-08-20 11:20:00,104.28,104.29,104.19,104.23,5903.0,90.3064,90.315,90.2284,90.2631,5903.0
2019-08-20 11:25:00,104.23,104.27,104.13,104.14,5519.0,90.2631,90.2977,90.1765,90.1851,5519.0
2019-08-20 11:30:00,104.14,104.16,104.09,104.13,5938.0,90.1851,90.2024,90.1418,90.1765,5938.0
2019-08-20 11:35:00,104.13,104.13,104.07,104.09,2200.0,90.1765,90.1765,90.1245,90.1418,2200.0
2019-08-20 11:40:00,104.06,104.07,103.97,104.02,4877.0,90.1158,90.1245,90.0379,90.0812,4877.0
2019-08-20 11:45:00,104.01,104.07,104.0,104.07,1223.0,90.0725,90.1245,90.0639,90.1245,1223.0
2019-08-20 11:50:00,104.05,104.05,103.99,103.99,4535.0,90.1072,90.1072,90.0552,90.0552,4535.0
2019-08-20 11:55:00,104.0,104.01,103.91,104.01,3232.0,90.0639,90.0725,89.9859,90.0725,3232.0
2019-08-20 12:00:00,104.03,104.05,103.97,103.98,7104.0,90.0899,90.1072,90.0379,90.0466,7104.0
2019-08-20 12:05:00,103.98,104.01,103.96,103.99,2130.0,90.0466,90.0725,90.0292,90.0552,2130.0
2019-08-20 12:10:00,103.97,103.99,103.93,103.99,2400.0,90.0379,90.0552,90.0033,90.0552,2400.0
2019-08-20 12:15:00,103.98,104.01,103.94,104.0,3510.0,90.0466,90.0725,90.0119,90.0639,3510.0
2019-08-20 12:20:00,104.03,104.07,103.95,103.95,10929.0,90.0899,90.1245,90.0206,90.0206,10929.0
2019-08-20 12:25:00,103.98,103.98,103.94,103.96,1326.0,90.0466,90.0466,90.0119,90.0292,1326.0
2019-08-20 12:30:00,103.95,103.98,103.92,103.93,4276.0,90.0206,90.0466,89.9946,90.0033,4276.0
2019-08-20 12:35:00,103.91,103.92,103.85,103.88,4890.0,89.9859,89.9946,89.934,89.96,4890.0
2019-08-20 12:40:00,103.9,103.96,103.87,103.96,1991.0,89.9773,90.0292,89.9513,90.0292,1991.0
2019-08-20 12:45:00,103.95,103.95,103.86,103.9,2793.0,90.0206,90.0206,89.9426,89.9773,2793.0
2019-08-20 12:50:00,103.91,103.99,103.91,103.99,3540.0,89.9859,90.0552,89.9859,90.0552,3540.0
2019-08-20 12:55:00,103.98,104.06,103.98,104.05,2861.0,90.0466,90.1158,90.0466,90.1072,2861.0
2019-08-20 13:00:00,104.03,104.04,104.0,104.03,2474.0,90.0899,90.0985,90.0639,90.0899,2474.0
2019-08-20 13:05:00,104.04,104.05,103.98,104.05,3079.0,90.0985,90.1072,90.0466,90.1072,3079.0
2019-08-20 13:10:00,104.05,104.07,104.03,104.04,3005.0,90.1072,90.1245,90.0899,90.0985,3005.0
2019-08-20 13:15:00,104.06,104.07,103.99,104.03,4261.0,90.1158,90.1245,90.0552,90.0899,4261.0
2019-08-20 13:20:00,103.98,104.02,103.89,103.92,5504.0,90.0466,90.0812,89.9686,89.9946,5504.0
2019-08-20 13:25:00,103.93,103.93,103.86,103.93,4116.0,90.0033,90.0033,89.9426,90.0033,4116.0
2019-08-20 13:30:00,103.93,103.93,103.81,103.84,3249.0,90.0033,90.0033,89.8993,89.9253,3249.0
2019-08-20 13:35:00,103.82,103.82,103.6,103.73,4526.0,89.908,89.908,89.7175,89.8301,4526.0
2019-08-20 13:40:00,103.72,103.79,103.72,103.78,2863.0,89.8214,89.882,89.8214,89.8734,2863.0
2019-08-20 13:45:00,103.77,103.79,103.64,103.64,3217.0,89.8647,89.882,89.7521,89.7521,3217.0
2019-08-20 13:50:00,103.64,103.74,103.61,103.72,7005.0,89.7521,89.8387,89.7261,89.8214,7005.0
2019-08-20 13:55:00,103.74,103.79,103.73,103.79,2886.0,89.8387,89.882,89.8301,89.882,2886.0
2019-08-20 14:00:00,103.79,103.82,103.66,103.66,6308.0,89.882,89.908,89.7694,89.7694,6308.0
2019-08-20 14:05:00,103.65,103.72,103.54,103.54,6965.0,89.7608,89.8214,89.6655,89.6655,6965.0
2019-08-20 14:10:00,103.58,103.65,103.56,103.6,2969.0,89.7002,89.7608,89.6828,89.7175,2969.0
2019-08-20 14:15:00,103.6,103.74,103.59,103.72,3549.0,89.7175,89.8387,89.7088,89.8214,3549.0
2019-08-20 14:20:00,103.72,103.72,103.55,103.64,3898.0,89.8214,89.8214,89.6742,89.7521,3898.0
2019-08-20 14:25:00,103.58,103.64,103.57,103.61,2353.0,89.7002,89.7521,89.6915,89.7261,2353.0
2019-08-20 14:30:00,103.58,103.66,103.54,103.66,4082.0,89.7002,89.7694,89.6655,89.7694,4082.0
2019-08-20 14:35:00,103.67,103.71,103.64,103.64,2479.0,89.7781,89.8127,89.7521,89.7521,2479.0
2019-08-20 14:40:00,103.63,103.63,103.45,103.47,5270.0,89.7435,89.7435,89.5876,89.6049,5270.0
2019-08-20 14:45:00,103.47,103.57,103.45,103.53,3257.0,89.6049,89.6915,89.5876,89.6569,3257.0
2019-08-20 14:50:00,103.55,103.6,103.48,103.51,5447.0,89.6742,89.7175,89.6136,89.6395,5447.0
2019-08-20 14:55:00,103.55,103.58,103.51,103.56,5415.0,89.6742,89.7002,89.6395,89.6828,5415.0
2019-08-20 15:00:00,103.54,103.54,103.38,103.39,5099.0,89.6655,89.6655,89.527,89.5356,5099.0
2019-08-20 15:05:00,103.4,103.43,103.37,103.39,4205.0,89.5443,89.5703,89.5183,89.5356,4205.0
2019-08-20 15:10:00,103.39,103.46,103.34,103.45,6127.0,89.5356,89.5962,89.4923,89.5876,6127.0
2019-08-20 15:15:00,103.44,103.44,103.28,103.33,5087.0,89.5789,89.5789,89.4404,89.4837,5087.0
2019-08-20 15:20:00,103.37,103.41,103.36,103.39,4212.0,89.5183,89.5529,89.5096,89.5356,4212.0
2019-08-20 15:25:00,103.39,103.51,103.37,103.51,4633.0,89.5356,89.6395,89.5183,89.6395,4633.0
2019-08-20 15:30:00,103.52,103.53,103.45,103.53,4793.0,89.6482,89.6569,89.5876,89.6569,4793.0
2019-08-20 15:35:00,103.5,103.51,103.42,103.49,8345.0,89.6309,89.6395,89.5616,89.6222,8345.0
2019-08-20 15:40:00,103.49,103.5,103.4,103.49,9587.0,89.6222,89.6309,89.5443,89.6222,9587.0
2019-08-20 15:45:00,103.52,103.59,103.47,103.53,15528.0,89.6482,89.7088,89.6049,89.6569,15528.0
2019-08-20 15:50:00,103.52,103.54,103.36,103.43,28952.0,89.6482,89.6655,89.5096,89.5703,28952.0
2019-08-20 15:55:00,103.42,103.42,103.15,103.22,68860.0,89.5616,89.5616,89.3278,89.3884,68860.0
2019-08-21 09:30:00,103.72,103.74,103.54,103.64,15508.0,89.8214,89.8387,89.6655,89.7521,15508.0
2019-08-21 09:35:00,103.75,103.94,103.73,103.73,6528.0,89.8474,90.0119,89.8301,89.8301,6528.0
2019-08-21 09:40:00,103.85,103.88,103.63,103.85,4810.0,89.934,89.96,89.7435,89.934,4810.0
2019-08-21 09:45:00,103.93,103.96,103.7,103.78,5100.0,90.0033,90.0292,89.8041,89.8734,5100.0
2019-08-21 09:50:00,103.75,103.84,103.66,103.68,2625.0,89.8474,89.9253,89.7694,89.7868,2625.0
2019-08-21 09:55:00,103.67,103.76,103.61,103.73,2609.0,89.7781,89.856,89.7261,89.8301,2609.0
2019-08-21 10:00:00,103.64,103.68,103.57,103.6,5190.0,89.7521,89.7868,89.6915,89.7175,5190.0
2019-08-21 10:05:00,103.6,103.62,103.5,103.5,2080.0,89.7175,89.7348,89.6309,89.6309,2080.0
2019-08-21 10:10:00,103.52,103.54,103.32,103.33,4083.0,89.6482,89.6655,89.475,89.4837,4083.0
2019-08-21 10:15:00,103.33,103.43,103.3,103.42,4885.0,89.4837,89.5703,89.4577,89.5616,4885.0
2019-08-21 10:20:00,103.4,103.44,103.38,103.39,3340.0,89.5443,89.5789,89.527,89.5356,3340.0
2019-08-21 10:25:00,103.38,103.43,103.36,103.42,4701.0,89.527,89.5703,89.5096,89.5616,4701.0
2019-08-21 10:30:00,103.4,103.44,103.35,103.35,3321.0,89.5443,89.5789,89.501,89.501,3321.0
2019-08-21 10:35:00,103.32,103.42,103.31,103.42,2105.0,89.475,89.5616,89.4663,89.5616,2105.0
2019-08-21 10:40:00,103.41,103.51,103.37,103.48,3194.0,89.5529,89.6395,89.5183,89.6136,3194.0
2019-08-21 10:45:00,103.47,103.52,103.45,103.52,4721.0,89.6049,89.6482,89.5876,89.6482,4721.0
2019-08-21 10:50:00,103.56,103.61,103.54,103.6,3431.0,89.6828,89.7261,89.6655,89.7175,3431.0
2019-08-21 10:55:00,103.58,103.59,103.53,103.54,4099.0,89.7002,89.7088,89.6569,89.6655,4099.0
2019-08-21 11:00:00,103.53,103.55,103.4,103.43,3802.0,89.6569,89.6742,89.5443,89.5703,3802.0
2019-08-21 11:05:00,103.43,103.61,103.43,103.61,3736.0,89.5703,89.7261,89.5703,89.7261,3736.0
2019-08-21 11:10:00,103.6,103.72,103.6,103.72,14316.0,89.7175,89.8214,89.7175,89.8214,14316.0
2019-08-21 11:15:00,103.67,103.7,103.63,103.63,2675.0,89.7781,89.8041,89.7435,89.7435,2675.0
2019-08-21 11:20:00,103.63,103.63,103.56,103.56,2505.0,89.7435,89.7435,89.6828,89.6828,2505.0
2019-08-21 11:25:00,103.56,103.56,103.53,103.54,2634.0,89.6828,89.6828,89.6569,89.6655,2634.0
2019-08-21 11:30:00,103.54,103.62,103.54,103.55,4011.0,89.6655,89.7348,89.6655,89.6742,4011.0
2019-08-21 11:35:00,103.57,103.62,103.56,103.61,3243.0,89.6915,89.7348,89.6828,89.7261,3243.0
2019-08-21 11:40:00,103.61,103.61,103.54,103.54,3000.0,89.7261,89.7261,89.6655,89.6655,3000.0
2019-08-21 11:45:00,103.54,103.56,103.49,103.49,4417.0,89.6655,89.6828,89.6222,89.6222,4417.0
2019-08-21 11:50:00,103.5,103.5,103.39,103.48,5778.0,89.6309,89.6309,89.5356,89.6136,5778.0
2019-08-21 11:55:00,103.52,103.56,103.5,103.51,4221.0,89.6482,89.6828,89.6309,89.6395,4221.0
2019-08-21 12:00:00,103.59,103.59,103.55,103.56,16011.0,89.7088,89.7088,89.6742,89.6828,16011.0
2019-08-21 12:05:00,103.57,103.62,103.57,103.58,3300.0,89.6915,89.7348,89.6915,89.7002,3300.0
2019-08-21 12:10:00,103.57,103.63,103.57,103.62,3839.0,89.6915,89.7435,89.6915,89.7348,3839.0
2019-08-21 12:15:00,103.61,103.61,103.53,103.55,3311.0,89.7261,89.7261,89.6569,89.6742,3311.0
2019-08-21 12:20:00,103.55,103.6,103.55,103.56,2707.0,89.6742,89.7175,89.6742,89.6828,2707.0
2019-08-21 12:25:00,103.56,103.6,103.51,103.6,3708.0,89.6828,89.7175,89.6395,89.7175,3708.0
2019-08-21 12:30:00,103.6,103.6,103.52,103.57,2377.0,89.7175,89.7175,89.6482,89.6915,2377.0
2019-08-21 12:35:00,103.58,103.63,103.55,103.6,2693.0,89.7002,89.7435,89.6742,89.7175,2693.0
2019-08-21 12:40:00,103.61,103.68,103.53,103.66,2600.0,89.7261,89.7868,89.6569,89.7694,2600.0
2019-08-21 12:45:00,103.65,103.76,103.65,103.76,1690.0,89.7608,89.856,89.7608,89.856,1690.0
2019-08-21 12:50:00,103.77,103.86,103.77,103.81,3700.0,89.8647,89.9426,89.8647,89.8993,3700.0
2019-08-21 12:55:00,103.82,103.88,103.81,103.86,4693.0,89.908,89.96,89.8993,89.9426,4693.0
2019-08-21 13:00:00,103.85,103.91,103.83,103.84,6316.0,89.934,89.9859,89.9167,89.9253,6316.0
2019-08-21 13:05:00,103.84,103.86,103.78,103.78,3767.0,89.9253,89.9426,89.8734,89.8734,3767.0
2019-08-21 13:10:00,103.8,103.86,103.79,103.86,1926.0,89.8907,89.9426,89.882,89.9426,1926.0
2019-08-21 13:15:00,103.84,103.85,103.78,103.82,3903.0,89.9253,89.934,89.8734,89.908,3903.0
2019-08-21 13:20:00,103.79,103.8,103.76,103.79,4580.0,89.882,89.8907,89.856,89.882,4580.0
2019-08-21 13:25:00,103.78,103.79,103.74,103.76,3494.0,89.8734,89.882,89.8387,89.856,3494.0
2019-08-21 13:30:00,103.76,103.77,103.71,103.71,3582.0,89.856,89.8647,89.8127,89.8127,3582.0
2019-08-21 13:35:00,103.7,103.74,103.7,103.71,3232.0,89.8041,89.8387,89.8041,89.8127,3232.0
2019-08-21 13:40:00,103.71,103.73,103.71,103.71,3086.0,89.8127,89.8301,89.8127,89.8127,3086.0
2019-08-21 13:45:00,103.71,103.75,103.67,103.72,3501.0,89.8127,89.8474,89.7781,89.8214,3501.0
2019-08-21 13:50:00,103.71,103.71,103.64,103.71,4499.0,89.8127,89.8127,89.7521,89.8127,4499.0
2019-08-21 13:55:00,103.71,103.72,103.63,103.63,4620.0,89.8127,89.8214,89.7435,89.7435,4620.0
2019-08-21 14:00:00,103.62,103.75,103.45,103.73,14472.0,89.7348,89.8474,89.5876,89.8301,14472.0
2019-08-21 14:05:00,103.73,103.75,103.64,103.64,7914.0,89.8301,89.8474,89.7521,89.7521,7914.0
2019-08-21 14:10:00,103.66,103.66,103.5,103.51,3221.0,89.7694,89.7694,89.6309,89.6395,3221.0
2019-08-21 14:15:00,103.51,103.67,103.51,103.65,2565.0,89.6395,89.7781,89.6395,89.7608,2565.0
2019-08-21 14:20:00,103.63,103.65,103.56,103.57,2868.0,89.7435,89.7608,89.6828,89.6915,2868.0
2019-08-21 14:25:00,103.61,103.64,103.58,103.58,1908.0,89.7261,89.7521,89.7002,89.7002,1908.0
2019-08-21 14:30:00,103.61,103.62,103.52,103.53,4880.0,89.7261,89.7348,89.6482,89.6569,4880.0
2019-08-21 14:35:00,103.54,103.59,103.44,103.47,8152.0,89.6655,89.7088,89.5789,89.6049,8152.0
2019-08-21 14:40:00,103.48,103.52,103.47,103.5,3600.0,89.6136,89.6482,89.6049,89.6309,3600.0
2019-08-21 14:45:00,103.5,103.5,103.39,103.46,15106.0,89.6309,89.6309,89.5356,89.5962,15106.0
2019-08-21 14:50:00,103.47,103.48,103.43,103.44,3100.0,89.6049,89.6136,89.5703,89.5789,3100.0
2019-08-21 14:55:00,103.44,103.51,103.43,103.51,4646.0,89.5789,89.6395,89.5703,89.6395,4646.0
2019-08-21 15:00:00,103.5,103.63,103.48,103.61,4778.0,89.6309,89.7435,89.6136,89.7261,4778.0
2019-08-21 15:05:00,103.59,103.66,103.54,103.66,4844.0,89.7088,89.7694,89.6655,89.7694,4844.0
2019-08-21 15:10:00,103.68,103.7,103.67,103.67,4244.0,89.7868,89.8041,89.7781,89.7781,4244.0
2019-08-21 15:15:00,103.68,103.76,103.67,103.76,6596.0,89.7868,89.856,89.7781,89.856,6596.0
2019-08-21 15:20:00,103.75,103.82,103.73,103.81,12526.0,89.8474,89.908,89.8301,89.8993,12526.0
2019-08-21 15:25:00,103.8,103.86,103.79,103.85,7638.0,89.8907,89.9426,89.882,89.934,7638.0
2019-08-21 15:30:00,103.85,103.94,103.84,103.92,11356.0,89.934,90.0119,89.9253,89.9946,11356.0
2019-08-21 15:35:00,103.93,103.94,103.87,103.93,19764.0,90.0033,90.0119,89.9513,90.0033,19764.0
2019-08-21 15:40:00,103.92,103.96,103.91,103.93,10172.0,89.9946,90.0292,89.9859,90.0033,10172.0
2019-08-21 15:45:00,103.93,103.93,103.8,103.83,19544.0,90.0033,90.0033,89.8907,89.9167,19544.0
2019-08-21 15:50:00,103.83,103.91,103.83,103.87,17848.0,89.9167,89.9859,89.9167,89.9513,17848.0
2019-08-21 15:55:00,103.86,103.95,103.83,103.89,59288.0,89.9426,90.0206,89.9167,89.9686,59288.0
2019-08-22 09:30:00,104.54,104.69,104.14,104.6,17043.0,90.5315,90.6614,90.1851,90.5835,17043.0
2019-08-22 09:35:00,104.6,104.84,104.6,104.72,2509.0,90.5835,90.7913,90.5835,90.6874,2509.0
2019-08-22 09:40:00,104.63,104.63,104.49,104.49,1900.0,90.6095,90.6095,90.4882,90.4882,1900.0
2019-08-22 09:45:00,104.53,104.56,104.3,104.34,2500.0,90.5229,90.5488,90.3237,90.3583,2500.0
2019-08-22 09:50:00,104.31,104.44,104.31,104.44,2522.0,90.3323,90.4449,90.3323,90.4449,2522.0
2019-08-22 09:55:00,104.4,104.41,104.31,104.38,2074.0,90.4103,90.4189,90.3323,90.393,2074.0
2019-08-22 10:00:00,104.4,104.41,104.13,104.13,3301.0,90.4103,90.4189,90.1765,90.1765,3301.0
2019-08-22 10:05:00,104.16,104.22,104.07,104.2,5387.0,90.2024,90.2544,90.1245,90.2371,5387.0
2019-08-22 10:10:00,104.18,104.2,104.13,104.16,1311.0,90.2198,90.2371,90.1765,90.2024,1311.0
2019-08-22 10:15:00,104.17,104.2,104.04,104.06,4797.0,90.2111,90.2371,90.0985,90.1158,4797.0
2019-08-22 10:20:00,104.07,104.13,104.04,104.08,3607.0,90.1245,90.1765,90.0985,90.1332,3607.0
2019-08-22 10:25:00,104.1,104.1,103.97,104.01,1728.0,90.1505,90.1505,90.0379,90.0725,1728.0
2019-08-22 10:30:00,104.01,104.01,103.7,103.72,3235.0,90.0725,90.0725,89.8041,89.8214,3235.0
2019-08-22 10:35:00,103.71,103.71,103.6,103.61,2492.0,89.8127,89.8127,89.7175,89.7261,2492.0
2019-08-22 10:40:00,103.64,103.67,103.57,103.59,12861.0,89.7521,89.7781,89.6915,89.7088,12861.0
2019-08-22 10:45:00,103.57,103.67,103.53,103.66,7735.0,89.6915,89.7781,89.6569,89.7694,7735.0
2019-08-22 10:50:00,103.67,103.68,103.61,103.67,3291.0,89.7781,89.7868,89.7261,89.7781,3291.0
2019-08-22 10:55:00,103.57,103.58,103.42,103.43,4932.0,89.6915,89.7002,89.5616,89.5703,4932.0
2019-08-22 11:00:00,103.45,103.63,103.45,103.51,4641.0,89.5876,89.7435,89.5876,89.6395,4641.0
2019-08-22 11:05:00,103.53,103.89,103.52,103.81,5343.0,89.6569,89.9686,89.6482,89.8993,5343.0
2019-08-22 11:10:00,103.79,103.93,103.79,103.92,4042.0,89.882,90.0033,89.882,89.9946,4042.0
2019-08-22 11:15:00,103.89,103.96,103.84,103.89,3860.0,89.9686,90.0292,89.9253,89.9686,3860.0
2019-08-22 11:20:00,103.91,103.98,103.89,103.95,6212.0,89.9859,90.0466,89.9686,90.0206,6212.0
2019-08-22 11:25:00,103.96,104.01,103.92,103.92,4978.0,90.0292,90.0725,89.9946,89.9946,4978.0
2019-08-22 11:30:00,103.94,104.11,103.92,104.07,6527.0,90.0119,90.1591,89.9946,90.1245,6527.0
2019-08-22 11:35:00,104.08,104.12,104.07,104.11,2633.0,90.1332,90.1678,90.1245,90.1591,2633.0
2019-08-22 11:40:00,104.12,104.16,104.11,104.13,2815.0,90.1678,90.2024,90.1591,90.1765,2815.0
2019-08-22 11:45:00,104.13,104.14,104.07,104.07,4963.0,90.1765,90.1851,90.1245,90.1245,4963.0
2019-08-22 11:50:00,104.07,104.15,104.06,104.15,6788.0,90.1245,90.1938,90.1158,90.1938,6788.0
2019-08-22 11:55:00,104.18,104.18,104.04,104.08,3873.0,90.2198,90.2198,90.0985,90.1332,3873.0
2019-08-22 12:00:00,104.1,104.25,104.09,104.22,16406.0,90.1505,90.2804,90.1418,90.2544,16406.0
2019-08-22 12:05:00,104.21,104.34,104.19,104.33,4058.0,90.2457,90.3583,90.2284,90.3497,4058.0
2019-08-22 12:10:00,104.34,104.39,104.32,104.37,3616.0,90.3583,90.4016,90.341,90.3843,3616.0
2019-08-22 12:15:00,104.37,104.43,104.34,104.43,4557.0,90.3843,90.4363,90.3583,90.4363,4557.0
2019-08-22 12:20:00,104.45,104.45,104.32,104.37,7124.0,90.4536,90.4536,90.341,90.3843,7124.0
2019-08-22 12:25:00,104.34,104.35,104.29,104.31,4064.0,90.3583,90.367,90.315,90.3323,4064.0
2019-08-22 12:30:00,104.32,104.37,104.3,104.34,3701.0,90.341,90.3843,90.3237,90.3583,3701.0
2019-08-22 12:35:00,104.33,104.34,104.28,104.33,2721.0,90.3497,90.3583,90.3064,90.3497,2721.0
2019-08-22 12:40:00,104.33,104.5,104.33,104.5,6182.0,90.3497,90.4969,90.3497,90.4969,6182.0
2019-08-22 12:45:00,104.5,104.5,104.43,104.45,2593.0,90.4969,90.4969,90.4363,90.4536,2593.0
2019-08-22 12:50:00,104.48,104.49,104.42,104.47,3561.0,90.4796,90.4882,90.4276,90.4709,3561.0
2019-08-22 12:55:00,104.47,104.48,104.41,104.44,3408.0,90.4709,90.4796,90.4189,90.4449,3408.0
2019-08-22 13:00:00,104.4,104.4,104.32,104.32,2426.0,90.4103,90.4103,90.341,90.341,2426.0
2019-08-22 13:05:00,104.36,104.42,104.35,104.39,2832.0,90.3756,90.4276,90.367,90.4016,2832.0
2019-08-22 13:10:00,104.39,104.45,104.38,104.43,3601.0,90.4016,90.4536,90.393,90.4363,3601.0
2019-08-22 13:15:00,104.45,104.52,104.43,104.5,5250.0,90.4536,90.5142,90.4363,90.4969,5250.0
2019-08-22 13:20:00,104.5,104.58,104.5,104.57,10235.0,90.4969,90.5662,90.4969,90.5575,10235.0
2019-08-22 13:25:00,104.57,104.61,104.54,104.61,2416.0,90.5575,90.5921,90.5315,90.5921,2416.0
2019-08-22 13:30:00,104.61,104.71,104.59,104.68,8679.0,90.5921,90.6787,90.5748,90.6528,8679.0
2019-08-22 13:35:00,104.66,104.69,104.62,104.63,3840.0,90.6354,90.6614,90.6008,90.6095,3840.0
2019-08-22 13:40:00,104.61,104.62,104.56,104.59,9133.0,90.5921,90.6008,90.5488,90.5748,9133.0
2019-08-22 13:45:00,104.59,104.59,104.45,104.5,5774.0,90.5748,90.5748,90.4536,90.4969,5774.0
2019-08-22 13:50:00,104.48,104.49,104.44,104.47,2785.0,90.4796,90.4882,90.4449,90.4709,2785.0
2019-08-22 13:55:00,104.47,104.51,104.44,104.47,6051.0,90.4709,90.5055,90.4449,90.4709,6051.0
2019-08-22 14:00:00,104.48,104.54,104.48,104.53,4598.0,90.4796,90.5315,90.4796,90.5229,4598.0
2019-08-22 14:05:00,104.54,104.54,104.51,104.54,3200.0,90.5315,90.5315,90.5055,90.5315,3200.0
2019-08-22 14:10:00,104.51,104.63,104.51,104.63,5141.0,90.5055,90.6095,90.5055,90.6095,5141.0
2019-08-22 14:15:00,104.65,104.68,104.63,104.66,4358.0,90.6268,90.6528,90.6095,90.6354,4358.0
2019-08-22 14:20:00,104.65,104.69,104.63,104.69,8335.0,90.6268,90.6614,90.6095,90.6614,8335.0
2019-08-22 14:25:00,104.69,104.72,104.61,104.62,7875.0,90.6614,90.6874,90.5921,90.6008,7875.0
2019-08-22 14:30:00,104.61,104.63,104.58,104.61,8284.0,90.5921,90.6095,90.5662,90.5921,8284.0
2019-08-22 14:35:00,104.62,104.67,104.61,104.62,9802.0,90.6008,90.6441,90.5921,90.6008,9802.0
2019-08-22 14:40:00,104.62,104.68,104.58,104.68,12893.0,90.6008,90.6528,90.5662,90.6528,12893.0
2019-08-22 14:45:00,104.67,104.8,104.67,104.72,11230.0,90.6441,90.7567,90.6441,90.6874,11230.0
2019-08-22 14:50:00,104.74,104.8,104.74,104.79,4600.0,90.7047,90.7567,90.7047,90.748,4600.0
2019-08-22 14:55:00,104.78,104.78,104.7,104.76,8321.0,90.7394,90.7394,90.6701,90.722,8321.0
2019-08-22 15:00:00,104.75,104.78,104.6,104.66,10004.0,90.7134,90.7394,90.5835,90.6354,10004.0
2019-08-22 15:05:00,104.67,104.77,104.66,104.69,8517.0,90.6441,90.7307,90.6354,90.6614,8517.0
2019-08-22 15:10:00,104.7,104.71,104.57,104.6,9156.0,90.6701,90.6787,90.5575,90.5835,9156.0
2019-08-22 15:15:00,104.64,104.66,104.57,104.64,8571.0,90.6181,90.6354,90.5575,90.6181,8571.0
2019-08-22 15:20:00,104.66,104.66,104.57,104.62,9062.0,90.6354,90.6354,90.5575,90.6008,9062.0
2019-08-22 15:25:00,104.62,104.66,104.58,104.64,10148.0,90.6008,90.6354,90.5662,90.6181,10148.0
2019-08-22 15:30:00,104.64,104.68,104.53,104.53,21950.0,90.6181,90.6528,90.5229,90.5229,21950.0
2019-08-22 15:35:00,104.53,104.69,104.52,104.67,16653.0,90.5229,90.6614,90.5142,90.6441,16653.0
2019-08-22 15:40:00,104.67,104.73,104.58,104.58,27221.0,90.6441,90.6961,90.5662,90.5662,27221.0
2019-08-22 15:45:00,104.58,104.69,104.5,104.68,23563.0,90.5662,90.6614,90.4969,90.6528,23563.0
2019-08-22 15:50:00,104.68,104.77,104.67,104.76,39028.0,90.6528,90.7307,90.6441,90.722,39028.0
2019-08-22 15:55:00,104.74,104.75,104.44,104.5,68747.0,90.7047,90.7134,90.4449,90.4969,68747.0
2019-08-23 09:30:00,104.02,104.37,103.98,104.14,21625.0,90.0812,90.3843,90.0466,90.1851,21625.0
2019-08-23 09:35:00,104.21,104.43,104.21,104.33,3233.0,90.2457,90.4363,90.2457,90.3497,3233.0
2019-08-23 09:40:00,104.36,104.62,104.35,104.62,3638.0,90.3756,90.6008,90.367,90.6008,3638.0
2019-08-23 09:45:00,104.58,104.83,104.58,104.72,11974.0,90.5662,90.7827,90.5662,90.6874,11974.0
2019-08-23 09:50:00,104.68,105.07,104.66,105.03,13583.0,90.6528,90.9905,90.6354,90.9559,13583.0
2019-08-23 09:55:00,105.0,105.07,104.99,105.04,2897.0,90.9299,90.9905,90.9212,90.9645,2897.0
2019-08-23 10:00:00,104.99,105.36,104.88,105.2,6201.0,90.9212,91.2416,90.826,91.1031,6201.0
2019-08-23 10:05:00,105.23,105.27,105.04,105.04,5012.0,91.1291,91.1637,90.9645,90.9645,5012.0
2019-08-23 10:10:00,104.93,105.0,104.78,105.0,5987.0,90.8693,90.9299,90.7394,90.9299,5987.0
2019-08-23 10:15:00,104.97,105.13,104.97,105.05,1646.0,90.9039,91.0425,90.9039,90.9732,1646.0
2019-08-23 10:20:00,104.97,105.06,104.97,105.04,2128.0,90.9039,90.9818,90.9039,90.9645,2128.0
2019-08-23 10:25:00,105.05,105.1,104.91,105.02,5299.0,90.9732,91.0165,90.8519,90.9472,5299.0
2019-08-23 10:30:00,105.03,105.11,104.97,104.99,4556.0,90.9559,91.0251,90.9039,90.9212,4556.0
2019-08-23 10:35:00,105.0,105.21,105.0,105.1,5681.0,90.9299,91.1117,90.9299,91.0165,5681.0
2019-08-23 10:40:00,105.17,105.36,105.17,105.28,10999.0,91.0771,91.2416,91.0771,91.1724,10999.0
2019-08-23 10:45:00,105.33,105.33,105.07,105.07,3756.0,91.2157,91.2157,90.9905,90.9905,3756.0
2019-08-23 10:50:00,105.04,105.23,105.04,105.2,3242.0,90.9645,91.1291,90.9645,91.1031,3242.0
2019-08-23 10:55:00,105.18,105.25,104.97,104.97,5741.0,91.0858,91.1464,90.9039,90.9039,5741.0
2019-08-23 11:00:00,105.0,105.0,104.3,104.32,15889.0,90.9299,90.9299,90.3237,90.341,15889.0
2019-08-23 11:05:00,104.31,104.35,103.6,103.61,7373.0,90.3323,90.367,89.7175,89.7261,7373.0
2019-08-23 11:10:00,103.56,104.14,103.44,104.02,6680.0,89.6828,90.1851,89.5789,90.0812,6680.0
2019-08-23 11:15:00,104.03,104.17,103.98,104.17,4238.0,90.0899,90.2111,90.0466,90.2111,4238.0
2019-08-23 11:20:00,104.19,104.19,103.78,103.78,5108.0,90.2284,90.2284,89.8734,89.8734,5108.0
2019-08-23 11:25:00,103.76,103.86,103.64,103.76,5379.0,89.856,89.9426,89.7521,89.856,5379.0
2019-08-23 11:30:00,103.79,103.86,103.68,103.79,4101.0,89.882,89.9426,89.7868,89.882,4101.0
2019-08-23 11:35:00,103.75,103.75,103.6,103.67,5365.0,89.8474,89.8474,89.7175,89.7781,5365.0
2019-08-23 11:40:00,103.62,103.73,103.53,103.73,7457.0,89.7348,89.8301,89.6569,89.8301,7457.0
2019-08-23 11:45:00,103.7,103.7,103.49,103.5,2901.0,89.8041,89.8041,89.6222,89.6309,2901.0
2019-08-23 11:50:00,103.46,103.64,103.46,103.64,2866.0,89.5962,89.7521,89.5962,89.7521,2866.0
2019-08-23 11:55:00,103.58,103.63,103.43,103.51,3449.0,89.7002,89.7435,89.5703,89.6395,3449.0
2019-08-23 12:00:00,103.48,103.57,103.35,103.57,3592.0,89.6136,89.6915,89.501,89.6915,3592.0
2019-08-23 12:05:00,103.55,103.56,103.43,103.56,4419.0,89.6742,89.6828,89.5703,89.6828,4419.0
2019-08-23 12:10:00,103.55,103.64,103.44,103.64,4742.0,89.6742,89.7521,89.5789,89.7521,4742.0
2019-08-23 12:15:00,103.63,103.69,103.59,103.69,6376.0,89.7435,89.7954,89.7088,89.7954,6376.0
2019-08-23 12:20:00,103.64,103.64,103.48,103.5,3813.0,89.7521,89.7521,89.6136,89.6309,3813.0
2019-08-23 12:25:00,103.5,103.51,103.36,103.41,4811.0,89.6309,89.6395,89.5096,89.5529,4811.0
2019-08-23 12:30:00,103.44,103.63,103.42,103.63,3452.0,89.5789,89.7435,89.5616,89.7435,3452.0
2019-08-23 12:35:00,103.61,103.73,103.58,103.69,3300.0,89.7261,89.8301,89.7002,89.7954,3300.0
2019-08-23 12:40:00,103.7,103.77,103.63,103.65,5215.0,89.8041,89.8647,89.7435,89.7608,5215.0
2019-08-23 12:45:00,103.62,103.63,103.53,103.57,5120.0,89.7348,89.7435,89.6569,89.6915,5120.0
2019-08-23 12:50:00,103.59,103.61,103.38,103.41,7940.0,89.7088,89.7261,89.527,89.5529,7940.0
2019-08-23 12:55:00,103.42,103.44,103.24,103.39,14114.0,89.5616,89.5789,89.4057,89.5356,14114.0
2019-08-23 13:00:00,103.41,103.41,103.24,103.26,8650.0,89.5529,89.5529,89.4057,89.423,8650.0
2019-08-23 13:05:00,103.26,103.35,103.19,103.22,5375.0,89.423,89.501,89.3624,89.3884,5375.0
2019-08-23 13:10:00,103.2,103.52,103.19,103.51,4996.0,89.3711,89.6482,89.3624,89.6395,4996.0
2019-08-23 13:15:00,103.47,103.47,103.19,103.26,4357.0,89.6049,89.6049,89.3624,89.423,4357.0
2019-08-23 13:20:00,103.25,103.25,103.14,103.16,4157.0,89.4144,89.4144,89.3191,89.3364,4157.0
2019-08-23 13:25:00,103.14,103.27,103.13,103.2,7854.0,89.3191,89.4317,89.3105,89.3711,7854.0
2019-08-23 13:30:00,103.2,103.31,103.17,103.31,4151.0,89.3711,89.4663,89.3451,89.4663,4151.0
2019-08-23 13:35:00,103.26,103.35,103.22,103.34,3920.0,89.423,89.501,89.3884,89.4923,3920.0
2019-08-23 13:40:00,103.29,103.32,103.2,103.27,5919.0,89.449,89.475,89.3711,89.4317,5919.0
2019-08-23 13:45:00,103.26,103.42,103.21,103.39,4721.0,89.423,89.5616,89.3797,89.5356,4721.0
2019-08-23 13:50:00,103.34,103.43,103.34,103.43,2417.0,89.4923,89.5703,89.4923,89.5703,2417.0
2019-08-23 13:55:00,103.39,103.41,103.34,103.41,2418.0,89.5356,89.5529,89.4923,89.5529,2418.0
2019-08-23 14:00:00,103.35,103.37,103.31,103.32,5775.0,89.501,89.5183,89.4663,89.475,5775.0
2019-08-23 14:05:00,103.34,103.39,103.3,103.3,3163.0,89.4923,89.5356,89.4577,89.4577,3163.0
2019-08-23 14:10:00,103.28,103.31,103.21,103.24,3125.0,89.4404,89.4663,89.3797,89.4057,3125.0
2019-08-23 14:15:00,103.25,103.3,103.16,103.2,5759.0,89.4144,89.4577,89.3364,89.3711,5759.0
2019-08-23 14:20:00,103.2,103.21,103.13,103.2,4123.0,89.3711,89.3797,89.3105,89.3711,4123.0
2019-08-23 14:25:00,103.19,103.24,103.15,103.22,4513.0,89.3624,89.4057,89.3278,89.3884,4513.0
2019-08-23 14:30:00,103.22,103.32,103.21,103.25,4194.0,89.3884,89.475,89.3797,89.4144,4194.0
2019-08-23 14:35:00,103.24,103.24,103.06,103.06,6335.0,89.4057,89.4057,89.2498,89.2498,6335.0
2019-08-23 14:40:00,103.08,103.13,102.97,103.03,6293.0,89.2672,89.3105,89.1719,89.2239,6293.0
2019-08-23 14:45:00,103.06,103.06,102.86,102.91,7496.0,89.2498,89.2498,89.0766,89.1199,7496.0
2019-08-23 14:50:00,102.91,102.99,102.9,102.95,3696.0,89.1199,89.1892,89.1113,89.1546,3696.0
2019-08-23 14:55:00,102.9,103.05,102.86,103.02,6793.0,89.1113,89.2412,89.0766,89.2152,6793.0
2019-08-23 15:00:00,102.97,103.04,102.93,103.03,4991.0,89.1719,89.2325,89.1373,89.2239,4991.0
2019-08-23 15:05:00,103.03,103.09,102.96,103.02,5630.0,89.2239,89.2758,89.1632,89.2152,5630.0
2019-08-23 15:10:00,102.97,103.02,102.66,102.67,7150.0,89.1719,89.2152,88.9034,88.9121,7150.0
2019-08-23 15:15:00,102.67,102.83,102.66,102.83,9787.0,88.9121,89.0507,88.9034,89.0507,9787.0
2019-08-23 15:20:00,102.83,102.87,102.77,102.8,4694.0,89.0507,89.0853,88.9987,89.0247,4694.0
2019-08-23 15:25:00,102.79,102.81,102.62,102.65,11612.0,89.016,89.0333,88.8688,88.8948,11612.0
2019-08-23 15:30:00,102.63,102.67,102.47,102.47,13673.0,88.8775,88.9121,88.7389,88.7389,13673.0
2019-08-23 15:35:00,102.47,102.47,102.27,102.29,17184.0,88.7389,88.7389,88.5657,88.583,17184.0
2019-08-23 15:40:00,102.28,102.28,102.08,102.11,20034.0,88.5744,88.5744,88.4012,88.4271,20034.0
2019-08-23 15:45:00,102.12,102.27,101.95,101.95,30074.0,88.4358,88.5657,88.2886,88.2886,30074.0
2019-08-23 15:50:00,101.94,101.99,101.56,101.56,40586.0,88.2799,88.3232,87.9508,87.9508,40586.0
2019-08-23 15:55:00,101.57,102.04,101.49,102.04,109505.0,87.9595,88.3665,87.8902,88.3665,109505.0
2019-08-26 09:30:00,102.52,102.93,102.38,102.93,15140.0,88.7822,89.1373,88.661,89.1373,15140.0
2019-08-26 09:35:00,102.81,102.98,102.72,102.94,26551.0,89.0333,89.1806,88.9554,89.1459,26551.0
2019-08-26 09:40:00,102.92,103.03,102.77,102.78,11412.0,89.1286,89.2239,88.9987,89.0074,11412.0
2019-08-26 09:45:00,102.78,102.78,102.28,102.28,9076.0,89.0074,89.0074,88.5744,88.5744,9076.0
2019-08-26 09:50:00,102.28,102.55,102.26,102.47,15972.0,88.5744,88.8082,88.557,88.7389,15972.0
2019-08-26 09:55:00,102.48,102.48,102.39,102.45,7793.0,88.7476,88.7476,88.6696,88.7216,7793.0
2019-08-26 10:00:00,102.4,102.44,102.29,102.29,5442.0,88.6783,88.7129,88.583,88.583,5442.0
2019-08-26 10:05:00,102.24,102.41,102.24,102.24,8481.0,88.5397,88.6869,88.5397,88.5397,8481.0
2019-08-26 10:10:00,102.2,102.32,102.09,102.12,28279.0,88.5051,88.609,88.4098,88.4358,28279.0
2019-08-26 10:15:00,102.12,102.12,101.87,101.94,4541.0,88.4358,88.4358,88.2193,88.2799,4541.0
2019-08-26 10:20:00,101.94,102.01,101.92,102.0,7891.0,88.2799,88.3405,88.2626,88.3319,7891.0
2019-08-26 10:25:00,101.99,102.13,101.96,102.12,7519.0,88.3232,88.4445,88.2972,88.4358,7519.0
2019-08-26 10:30:00,102.1,102.24,102.1,102.21,7411.0,88.4185,88.5397,88.4185,88.5137,7411.0
2019-08-26 10:35:00,102.19,102.24,102.15,102.21,9756.0,88.4964,88.5397,88.4618,88.5137,9756.0
2019-08-26 10:40:00,102.16,102.17,102.03,102.17,2520.0,88.4704,88.4791,88.3579,88.4791,2520.0
2019-08-26 10:45:00,102.17,102.27,102.1,102.21,8517.0,88.4791,88.5657,88.4185,88.5137,8517.0
2019-08-26 10:50:00,102.22,102.46,102.22,102.38,11626.0,88.5224,88.7302,88.5224,88.661,11626.0
2019-08-26 10:55:00,102.42,102.49,102.36,102.49,5151.0,88.6956,88.7562,88.6436,88.7562,5151.0
2019-08-26 11:00:00,102.53,102.67,102.47,102.67,7570.0,88.7909,88.9121,88.7389,88.9121,7570.0
2019-08-26 11:05:00,102.69,102.76,102.67,102.69,4391.0,88.9294,88.99,88.9121,88.9294,4391.0
2019-08-26 11:10:00,102.68,102.88,102.67,102.78,6884.0,88.9208,89.094,88.9121,89.0074,6884.0
2019-08-26 11:15:00,102.84,102.84,102.63,102.66,2806.0,89.0593,89.0593,88.8775,88.9034,2806.0
2019-08-26 11:20:00,102.63,102.72,102.62,102.66,7844.0,88.8775,88.9554,88.8688,88.9034,7844.0
2019-08-26 11:25:00,102.69,102.73,102.62,102.62,3020.0,88.9294,88.9641,88.8688,88.8688,3020.0
2019-08-26 11:30:00,102.62,102.77,102.59,102.76,16555.0,88.8688,88.9987,88.8428,88.99,16555.0
2019-08-26 11:35:00,102.78,102.82,102.73,102.76,3176.0,89.0074,89.042,88.9641,88.99,3176.0
2019-08-26 11:40:00,102.75,102.77,102.65,102.66,4845.0,88.9814,88.9987,88.8948,88.9034,4845.0
2019-08-26 11:45:00,102.67,102.71,102.61,102.71,5681.0,88.9121,88.9467,88.8601,88.9467,5681.0
2019-08-26 11:50:00,102.72,102.73,102.63,102.69,2858.0,88.9554,88.9641,88.8775,88.9294,2858.0
2019-08-26 11:55:00,102.69,102.78,102.69,102.76,3085.0,88.9294,89.0074,88.9294,88.99,3085.0
2019-08-26 12:00:00,102.77,102.85,102.75,102.8,7591.0,88.9987,89.068,88.9814,89.0247,7591.0
2019-08-26 12:05:00,102.83,102.93,102.8,102.9,4830.0,89.0507,89.1373,89.0247,89.1113,4830.0
2019-08-26 12:10:00,102.92,102.92,102.84,102.84,11686.0,89.1286,89.1286,89.0593,89.0593,11686.0
2019-08-26 12:15:00,102.77,102.77,102.6,102.6,21877.0,88.9987,88.9987,88.8515,88.8515,21877.0
2019-08-26 12:20:00,102.56,102.92,102.56,102.92,6359.0,88.8168,89.1286,88.8168,89.1286,6359.0
2019-08-26 12:25:00,102.9,102.97,102.87,102.9,4703.0,89.1113,89.1719,89.0853,89.1113,4703.0
2019-08-26 12:30:00,102.9,102.95,102.89,102.92,5084.0,89.1113,89.1546,89.1026,89.1286,5084.0
2019-08-26 12:35:00,102.93,102.94,102.9,102.93,2857.0,89.1373,89.1459,89.1113,89.1373,2857.0
2019-08-26 12:40:00,102.94,102.98,102.91,102.96,5125.0,89.1459,89.1806,89.1199,89.1632,5125.0
2019-08-26 12:45:00,102.94,102.95,102.9,102.94,3844.0,89.1459,89.1546,89.1113,89.1459,3844.0
2019-08-26 12:50:00,102.96,102.97,102.91,102.97,2024.0,89.1632,89.1719,89.1199,89.1719,2024.0
2019-08-26 12:55:00,102.98,103.03,102.88,102.91,4698.0,89.1806,89.2239,89.094,89.1199,4698.0
2019-08-26 13:00:00,102.92,103.06,102.91,103.02,5815.0,89.1286,89.2498,89.1199,89.2152,5815.0
2019-08-26 13:05:00,103.04,103.15,103.04,103.15,4507.0,89.2325,89.3278,89.2325,89.3278,4507.0
2019-08-26 13:10:00,103.11,103.11,102.99,102.99,3651.0,89.2931,89.2931,89.1892,89.1892,3651.0
2019-08-26 13:15:00,102.97,102.97,102.91,102.93,3005.0,89.1719,89.1719,89.1199,89.1373,3005.0
2019-08-26 13:20:00,102.92,102.97,102.92,102.92,3424.0,89.1286,89.1719,89.1286,89.1286,3424.0
2019-08-26 13:25:00,102.94,102.96,102.88,102.88,2391.0,89.1459,89.1632,89.094,89.094,2391.0
2019-08-26 13:30:00,102.88,102.91,102.87,102.88,3842.0,89.094,89.1199,89.0853,89.094,3842.0
2019-08-26 13:35:00,102.91,102.96,102.89,102.9,4000.0,89.1199,89.1632,89.1026,89.1113,4000.0
2019-08-26 13:40:00,102.91,103.02,102.89,102.97,4584.0,89.1199,89.2152,89.1026,89.1719,4584.0
2019-08-26 13:45:00,102.94,102.97,102.94,102.94,5225.0,89.1459,89.1719,89.1459,89.1459,5225.0
2019-08-26 13:50:00,102.91,102.93,102.89,102.92,3771.0,89.1199,89.1373,89.1026,89.1286,3771.0
2019-08-26 13:55:00,102.9,102.9,102.76,102.77,4631.0,89.1113,89.1113,88.99,88.9987,4631.0
2019-08-26 14:00:00,102.79,102.79,102.6,102.68,7729.0,89.016,89.016,88.8515,88.9208,7729.0
2019-08-26 14:05:00,102.66,102.67,102.52,102.55,11117.0,88.9034,88.9121,88.7822,88.8082,11117.0
2019-08-26 14:10:00,102.53,102.58,102.48,102.55,17370.0,88.7909,88.8342,88.7476,88.8082,17370.0
2019-08-26 14:15:00,102.54,102.68,102.54,102.62,7216.0,88.7995,88.9208,88.7995,88.8688,7216.0
2019-08-26 14:20:00,102.63,102.67,102.57,102.57,6382.0,88.8775,88.9121,88.8255,88.8255,6382.0
2019-08-26 14:25:00,102.58,102.62,102.57,102.6,6482.0,88.8342,88.8688,88.8255,88.8515,6482.0
2019-08-26 14:30:00,102.59,102.71,102.55,102.68,6404.0,88.8428,88.9467,88.8082,88.9208,6404.0
2019-08-26 14:35:00,102.67,102.79,102.64,102.79,4143.0,88.9121,89.016,88.8861,89.016,4143.0
2019-08-26 14:40:00,102.79,102.81,102.73,102.75,5328.0,89.016,89.0333,88.9641,88.9814,5328.0
2019-08-26 14:45:00,102.78,102.86,102.77,102.78,8435.0,89.0074,89.0766,88.9987,89.0074,8435.0
2019-08-26 14:50:00,102.79,102.83,102.76,102.78,5596.0,89.016,89.0507,88.99,89.0074,5596.0
2019-08-26 14:55:00,102.8,102.88,102.77,102.86,3783.0,89.0247,89.094,88.9987,89.0766,3783.0
2019-08-26 15:00:00,102.85,103.02,102.85,102.92,12033.0,89.068,89.2152,89.068,89.1286,12033.0
2019-08-26 15:05:00,102.89,102.89,102.75,102.8,6759.0,89.1026,89.1026,88.9814,89.0247,6759.0
2019-08-26 15:10:00,102.8,102.9,102.8,102.9,8129.0,89.0247,89.1113,89.0247,89.1113,8129.0
2019-08-26 15:15:00,102.92,103.05,102.89,103.05,5247.0,89.1286,89.2412,89.1026,89.2412,5247.0
2019-08-26 15:20:00,103.06,103.07,102.99,103.01,7077.0,89.2498,89.2585,89.1892,89.2065,7077.0
2019-08-26 15:25:00,103.02,103.08,102.98,102.98,6290.0,89.2152,89.2672,89.1806,89.1806,6290.0
2019-08-26 15:30:00,102.97,103.08,102.97,103.01,11352.0,89.1719,89.2672,89.1719,89.2065,11352.0
2019-08-26 15:35:00,103.03,103.04,102.92,102.95,6433.0,89.2239,89.2325,89.1286,89.1546,6433.0
2019-08-26 15:40:00,102.92,102.93,102.85,102.87,9437.0,89.1286,89.1373,89.068,89.0853,9437.0
2019-08-26 15:45:00,102.87,102.99,102.86,102.94,15399.0,89.0853,89.1892,89.0766,89.1459,15399.0
2019-08-26 15:50:00,102.93,103.18,102.93,103.16,22435.0,89.1373,89.3538,89.1373,89.3364,22435.0
2019-08-26 15:55:00,103.18,103.28,103.04,103.28,80105.0,89.3538,89.4404,89.2325,89.4404,80105.0
2019-08-27 09:30:00,103.71,103.87,103.4,103.87,13752.0,89.8127,89.9513,89.5443,89.9513,13752.0
2019-08-27 09:35:00,103.95,104.07,103.78,103.86,9112.0,90.0206,90.1245,89.8734,89.9426,9112.0
2019-08-27 09:40:00,103.81,103.83,103.66,103.66,4988.0,89.8993,89.9167,89.7694,89.7694,4988.0
2019-08-27 09:45:00,103.63,103.95,103.63,103.76,3536.0,89.7435,90.0206,89.7435,89.856,3536.0
2019-08-27 09:50:00,103.82,103.86,103.66,103.79,4800.0,89.908,89.9426,89.7694,89.882,4800.0
2019-08-27 09:55:00,103.77,103.77,103.6,103.73,5946.0,89.8647,89.8647,89.7175,89.8301,5946.0
2019-08-27 10:00:00,103.73,103.74,103.48,103.49,5169.0,89.8301,89.8387,89.6136,89.6222,5169.0
2019-08-27 10:05:00,103.47,103.63,103.46,103.55,4642.0,89.6049,89.7435,89.5962,89.6742,4642.0
2019-08-27 10:10:00,103.57,103.6,103.4,103.45,5370.0,89.6915,89.7175,89.5443,89.5876,5370.0
2019-08-27 10:15:00,103.44,103.5,103.41,103.5,4520.0,89.5789,89.6309,89.5529,89.6309,4520.0
2019-08-27 10:20:00,103.48,103.59,103.26,103.26,8162.0,89.6136,89.7088,89.423,89.423,8162.0
2019-08-27 10:25:00,103.32,103.38,103.25,103.25,3040.0,89.475,89.527,89.4144,89.4144,3040.0
2019-08-27 10:30:00,103.23,103.34,103.23,103.33,4441.0,89.3971,89.4923,89.3971,89.4837,4441.0
2019-08-27 10:35:00,103.33,103.43,103.32,103.34,4500.0,89.4837,89.5703,89.475,89.4923,4500.0
2019-08-27 10:40:00,103.3,103.37,103.2,103.33,6710.0,89.4577,89.5183,89.3711,89.4837,6710.0
2019-08-27 10:45:00,103.33,103.33,103.11,103.11,4313.0,89.4837,89.4837,89.2931,89.2931,4313.0
2019-08-27 10:50:00,103.14,103.23,103.14,103.19,3126.0,89.3191,89.3971,89.3191,89.3624,3126.0
2019-08-27 10:55:00,103.21,103.22,103.06,103.06,6419.0,89.3797,89.3884,89.2498,89.2498,6419.0
2019-08-27 11:00:00,103.07,103.09,103.03,103.08,5081.0,89.2585,89.2758,89.2239,89.2672,5081.0
2019-08-27 11:05:00,103.08,103.08,102.93,102.96,5090.0,89.2672,89.2672,89.1373,89.1632,5090.0
2019-08-27 11:10:00,102.97,103.0,102.92,103.0,4203.0,89.1719,89.1979,89.1286,89.1979,4203.0
2019-08-27 11:15:00,103.02,103.03,102.8,102.8,5729.0,89.2152,89.2239,89.0247,89.0247,5729.0
2019-08-27 11:20:00,102.79,102.95,102.78,102.94,3105.0,89.016,89.1546,89.0074,89.1459,3105.0
2019-08-27 11:25:00,102.95,102.98,102.84,102.85,5644.0,89.1546,89.1806,89.0593,89.068,5644.0
2019-08-27 11:30:00,102.81,102.95,102.79,102.86,4683.0,89.0333,89.1546,89.016,89.0766,4683.0
2019-08-27 11:35:00,102.84,102.99,102.83,102.93,5707.0,89.0593,89.1892,89.0507,89.1373,5707.0
2019-08-27 11:40:00,102.94,102.96,102.84,102.94,4842.0,89.1459,89.1632,89.0593,89.1459,4842.0
2019-08-27 11:45:00,102.97,103.12,102.94,103.09,3541.0,89.1719,89.3018,89.1459,89.2758,3541.0
2019-08-27 11:50:00,103.11,103.11,103.02,103.06,2428.0,89.2931,89.2931,89.2152,89.2498,2428.0
2019-08-27 11:55:00,103.07,103.1,102.88,102.98,4143.0,89.2585,89.2845,89.094,89.1806,4143.0
2019-08-27 12:00:00,102.96,103.07,102.83,102.84,4995.0,89.1632,89.2585,89.0507,89.0593,4995.0
2019-08-27 12:05:00,102.85,102.92,102.84,102.9,2500.0,89.068,89.1286,89.0593,89.1113,2500.0
2019-08-27 12:10:00,102.92,102.94,102.82,102.86,2100.0,89.1286,89.1459,89.042,89.0766,2100.0
2019-08-27 12:15:00,102.88,102.9,102.82,102.88,3431.0,89.094,89.1113,89.042,89.094,3431.0
2019-08-27 12:20:00,102.87,102.94,102.79,102.92,8215.0,89.0853,89.1459,89.016,89.1286,8215.0
2019-08-27 12:25:00,102.93,102.96,102.91,102.93,4292.0,89.1373,89.1632,89.1199,89.1373,4292.0
2019-08-27 12:30:00,102.94,102.98,102.7,102.7,8919.0,89.1459,89.1806,88.9381,88.9381,8919.0
2019-08-27 12:35:00,102.73,102.75,102.67,102.69,3020.0,88.9641,88.9814,88.9121,88.9294,3020.0
2019-08-27 12:40:00,102.66,102.67,102.57,102.6,5629.0,88.9034,88.9121,88.8255,88.8515,5629.0
2019-08-27 12:45:00,102.62,102.73,102.58,102.65,21740.0,88.8688,88.9641,88.8342,88.8948,21740.0
2019-08-27 12:50:00,102.65,102.68,102.49,102.55,7453.0,88.8948,88.9208,88.7562,88.8082,7453.0
2019-08-27 12:55:00,102.59,102.62,102.53,102.55,5792.0,88.8428,88.8688,88.7909,88.8082,5792.0
2019-08-27 13:00:00,102.53,102.6,102.49,102.52,6463.0,88.7909,88.8515,88.7562,88.7822,6463.0
2019-08-27 13:05:00,102.5,102.63,102.4,102.63,7906.0,88.7649,88.8775,88.6783,88.8775,7906.0
2019-08-27 13:10:00,102.62,102.62,102.56,102.56,9128.0,88.8688,88.8688,88.8168,88.8168,9128.0
2019-08-27 13:15:00,102.55,102.61,102.46,102.61,5704.0,88.8082,88.8601,88.7302,88.8601,5704.0
2019-08-27 13:20:00,102.58,102.6,102.52,102.55,5399.0,88.8342,88.8515,88.7822,88.8082,5399.0
2019-08-27 13:25:00,102.55,102.66,102.55,102.58,6974.0,88.8082,88.9034,88.8082,88.8342,6974.0
2019-08-27 13:30:00,102.58,102.62,102.51,102.57,15240.0,88.8342,88.8688,88.7735,88.8255,15240.0
2019-08-27 13:35:00,102.6,102.85,102.6,102.64,7365.0,88.8515,89.068,88.8515,88.8861,7365.0
2019-08-27 13:40:00,102.7,102.81,102.7,102.77,3493.0,88.9381,89.0333,88.9381,88.9987,3493.0
2019-08-27 13:45:00,102.76,102.79,102.74,102.78,1300.0,88.99,89.016,88.9727,89.0074,1300.0
2019-08-27 13:50:00,102.8,102.81,102.74,102.77,5010.0,89.0247,89.0333,88.9727,88.9987,5010.0
2019-08-27 13:55:00,102.77,102.84,102.74,102.84,4276.0,88.9987,89.0593,88.9727,89.0593,4276.0
2019-08-27 14:00:00,102.8,102.93,102.78,102.78,4337.0,89.0247,89.1373,89.0074,89.0074,4337.0
2019-08-27 14:05:00,102.82,102.83,102.73,102.73,3921.0,89.042,89.0507,88.9641,88.9641,3921.0
2019-08-27 14:10:00,102.77,102.77,102.58,102.65,4295.0,88.9987,88.9987,88.8342,88.8948,4295.0
2019-08-27 14:15:00,102.65,102.68,102.61,102.67,3725.0,88.8948,88.9208,88.8601,88.9121,3725.0
2019-08-27 14:20:00,102.66,102.72,102.65,102.72,3625.0,88.9034,88.9554,88.8948,88.9554,3625.0
2019-08-27 14:25:00,102.74,102.74,102.65,102.69,3839.0,88.9727,88.9727,88.8948,88.9294,3839.0
2019-08-27 14:30:00,102.63,102.68,102.61,102.67,3900.0,88.8775,88.9208,88.8601,88.9121,3900.0
2019-08-27 14:35:00,102.66,102.66,102.58,102.64,6168.0,88.9034,88.9034,88.8342,88.8861,6168.0
2019-08-27 14:40:00,102.67,102.72,102.58,102.66,3900.0,88.9121,88.9554,88.8342,88.9034,3900.0
2019-08-27 14:45:00,102.66,102.7,102.6,102.69,4975.0,88.9034,88.9381,88.8515,88.9294,4975.0
2019-08-27 14:50:00,102.69,102.89,102.67,102.89,7584.0,88.9294,89.1026,88.9121,89.1026,7584.0
2019-08-27 14:55:00,102.85,102.89,102.79,102.83,5597.0,89.068,89.1026,89.016,89.0507,5597.0
2019-08-27 15:00:00,102.85,102.98,102.82,102.98,7217.0,89.068,89.1806,89.042,89.1806,7217.0
2019-08-27 15:05:00,102.98,102.98,102.91,102.96,7885.0,89.1806,89.1806,89.1199,89.1632,7885.0
2019-08-27 15:10:00,102.92,102.92,102.72,102.81,6460.0,89.1286,89.1286,88.9554,89.0333,6460.0
2019-08-27 15:15:00,102.82,102.83,102.76,102.79,6758.0,89.042,89.0507,88.99,89.016,6758.0
2019-08-27 15:20:00,102.79,102.79,102.67,102.77,9027.0,89.016,89.016,88.9121,88.9987,9027.0
2019-08-27 15:25:00,102.78,102.86,102.76,102.77,11219.0,89.0074,89.0766,88.99,88.9987,11219.0
2019-08-27 15:30:00,102.77,102.79,102.67,102.68,10967.0,88.9987,89.016,88.9121,88.9208,10967.0
2019-08-27 15:35:00,102.69,102.87,102.68,102.81,11331.0,88.9294,89.0853,88.9208,89.0333,11331.0
2019-08-27 15:40:00,102.82,102.93,102.81,102.86,12702.0,89.042,89.1373,89.0333,89.0766,12702.0
2019-08-27 15:45:00,102.86,103.04,102.85,103.0,12029.0,89.0766,89.2325,89.068,89.1979,12029.0
2019-08-27 15:50:00,102.99,103.01,102.7,102.79,19924.0,89.1892,89.2065,88.9381,89.016,19924.0
2019-08-27 15:55:00,102.79,102.87,102.61,102.63,61963.0,89.016,89.0853,88.8601,88.8775,61963.0
2019-08-28 09:30:00,102.23,102.33,102.12,102.12,11692.0,88.5311,88.6177,88.4358,88.4358,11692.0
2019-08-28 09:35:00,102.12,102.17,101.7,101.9,19608.0,88.4358,88.4791,88.0721,88.2453,19608.0
2019-08-28 09:40:00,101.87,101.89,101.65,101.87,8089.0,88.2193,88.2366,88.0288,88.2193,8089.0
2019-08-28 09:45:00,101.92,102.04,101.84,102.0,4061.0,88.2626,88.3665,88.1933,88.3319,4061.0
2019-08-28 09:50:00,102.0,102.18,101.99,102.18,3929.0,88.3319,88.4878,88.3232,88.4878,3929.0
2019-08-28 09:55:00,102.21,102.38,102.17,102.38,4628.0,88.5137,88.661,88.4791,88.661,4628.0
2019-08-28 10:00:00,102.34,102.62,102.34,102.48,12863.0,88.6263,88.8688,88.6263,88.7476,12863.0
2019-08-28 10:05:00,102.49,102.51,102.4,102.45,8375.0,88.7562,88.7735,88.6783,88.7216,8375.0
2019-08-28 10:10:00,102.45,102.46,102.19,102.19,3580.0,88.7216,88.7302,88.4964,88.4964,3580.0
2019-08-28 10:15:00,102.24,102.32,102.19,102.25,6941.0,88.5397,88.609,88.4964,88.5484,6941.0
2019-08-28 10:20:00,102.2,102.21,102.12,102.15,4431.0,88.5051,88.5137,88.4358,88.4618,4431.0
2019-08-28 10:25:00,102.19,102.25,102.15,102.2,3100.0,88.4964,88.5484,88.4618,88.5051,3100.0
2019-08-28 10:30:00,102.16,102.3,102.15,102.28,6718.0,88.4704,88.5917,88.4618,88.5744,6718.0
2019-08-28 10:35:00,102.23,102.33,102.21,102.21,3613.0,88.5311,88.6177,88.5137,88.5137,3613.0
2019-08-28 10:40:00,102.21,102.55,102.2,102.46,7866.0,88.5137,88.8082,88.5051,88.7302,7866.0
2019-08-28 10:45:00,102.41,102.44,102.39,102.42,7363.0,88.6869,88.7129,88.6696,88.6956,7363.0
2019-08-28 10:50:00,102.42,102.5,102.37,102.43,16773.0,88.6956,88.7649,88.6523,88.7043,16773.0
2019-08-28 10:55:00,102.41,102.43,102.37,102.42,4052.0,88.6869,88.7043,88.6523,88.6956,4052.0
2019-08-28 11:00:00,102.44,102.44,102.27,102.37,3239.0,88.7129,88.7129,88.5657,88.6523,3239.0
2019-08-28 11:05:00,102.39,102.45,102.33,102.34,5514.0,88.6696,88.7216,88.6177,88.6263,5514.0
2019-08-28 11:10:00,102.36,102.37,102.3,102.35,3148.0,88.6436,88.6523,88.5917,88.635,3148.0
2019-08-28 11:15:00,102.36,102.42,102.33,102.39,5186.0,88.6436,88.6956,88.6177,88.6696,5186.0
2019-08-28 11:20:00,102.43,102.54,102.34,102.49,23375.0,88.7043,88.7995,88.6263,88.7562,23375.0
2019-08-28 11:25:00,102.45,102.6,102.45,102.57,4152.0,88.7216,88.8515,88.7216,88.8255,4152.0
2019-08-28 11:30:00,102.58,102.67,102.57,102.65,5210.0,88.8342,88.9121,88.8255,88.8948,5210.0
2019-08-28 11:35:00,102.67,102.75,102.66,102.7,3774.0,88.9121,88.9814,88.9034,88.9381,3774.0
2019-08-28 11:40:00,102.71,102.77,102.7,102.71,1300.0,88.9467,88.9987,88.9381,88.9467,1300.0
2019-08-28 11:45:00,102.76,102.8,102.72,102.72,3388.0,88.99,89.0247,88.9554,88.9554,3388.0
2019-08-28 11:50:00,102.71,102.8,102.7,102.8,1100.0,88.9467,89.0247,88.9381,89.0247,1100.0
2019-08-28 11:55:00,102.78,102.8,102.69,102.69,2660.0,89.0074,89.0247,88.9294,88.9294,2660.0
2019-08-28 12:00:00,102.72,102.72,102.63,102.69,2697.0,88.9554,88.9554,88.8775,88.9294,2697.0
2019-08-28 12:05:00,102.66,102.7,102.63,102.68,3200.0,88.9034,88.9381,88.8775,88.9208,3200.0
2019-08-28 12:10:00,102.65,102.65,102.61,102.62,2363.0,88.8948,88.8948,88.8601,88.8688,2363.0
2019-08-28 12:15:00,102.64,102.7,102.63,102.7,6010.0,88.8861,88.9381,88.8775,88.9381,6010.0
2019-08-28 12:20:00,102.7,102.89,102.65,102.84,44379.0,88.9381,89.1026,88.8948,89.0593,44379.0
2019-08-28 12:25:00,102.83,102.85,102.76,102.8,8514.0,89.0507,89.068,88.99,89.0247,8514.0
2019-08-28 12:30:00,102.81,102.85,102.7,102.7,4039.0,89.0333,89.068,88.9381,88.9381,4039.0
2019-08-28 12:35:00,102.72,102.72,102.61,102.66,3893.0,88.9554,88.9554,88.8601,88.9034,3893.0
2019-08-28 12:40:00,102.7,102.7,102.66,102.67,3009.0,88.9381,88.9381,88.9034,88.9121,3009.0
2019-08-28 12:45:00,102.66,102.68,102.59,102.59,10855.0,88.9034,88.9208,88.8428,88.8428,10855.0
2019-08-28 12:50:00,102.59,102.64,102.56,102.62,9903.0,88.8428,88.8861,88.8168,88.8688,9903.0
2019-08-28 12:55:00,102.62,102.63,102.55,102.59,6015.0,88.8688,88.8775,88.8082,88.8428,6015.0
2019-08-28 13:00:00,102.59,102.6,102.44,102.45,5200.0,88.8428,88.8515,88.7129,88.7216,5200.0
2019-08-28 13:05:00,102.45,102.45,102.36,102.43,3819.0,88.7216,88.7216,88.6436,88.7043,3819.0
2019-08-28 13:10:00,102.43,102.43,102.13,102.13,5519.0,88.7043,88.7043,88.4445,88.4445,5519.0
2019-08-28 13:15:00,102.12,102.15,102.03,102.09,5053.0,88.4358,88.4618,88.3579,88.4098,5053.0
2019-08-28 13:20:00,102.07,102.11,101.97,102.06,5869.0,88.3925,88.4271,88.3059,88.3838,5869.0
2019-08-28 13:25:00,102.05,102.11,101.92,101.98,9347.0,88.3752,88.4271,88.2626,88.3146,9347.0
2019-08-28 13:30:00,102.0,102.07,102.0,102.05,5149.0,88.3319,88.3925,88.3319,88.3752,5149.0
2019-08-28 13:35:00,102.05,102.1,102.02,102.07,4965.0,88.3752,88.4185,88.3492,88.3925,4965.0
2019-08-28 13:40:00,102.09,102.09,101.98,102.01,6399.0,88.4098,88.4098,88.3146,88.3405,6399.0
2019-08-28 13:45:00,102.0,102.04,101.97,102.04,5178.0,88.3319,88.3665,88.3059,88.3665,5178.0
2019-08-28 13:50:00,102.01,102.01,101.94,101.94,4001.0,88.3405,88.3405,88.2799,88.2799,4001.0
2019-08-28 13:55:00,101.94,101.95,101.87,101.89,7200.0,88.2799,88.2886,88.2193,88.2366,7200.0
2019-08-28 14:00:00,101.92,101.95,101.89,101.93,6748.0,88.2626,88.2886,88.2366,88.2713,6748.0
2019-08-28 14:05:00,101.91,101.97,101.91,101.92,8258.0,88.2539,88.3059,88.2539,88.2626,8258.0
2019-08-28 14:10:00,101.91,101.91,101.78,101.81,3686.0,88.2539,88.2539,88.1414,88.1673,3686.0
2019-08-28 14:15:00,101.78,101.88,101.78,101.88,4393.0,88.1414,88.228,88.1414,88.228,4393.0
2019-08-28 14:20:00,101.89,101.95,101.89,101.94,5644.0,88.2366,88.2886,88.2366,88.2799,5644.0
2019-08-28 14:25:00,101.95,101.96,101.86,101.92,5622.0,88.2886,88.2972,88.2106,88.2626,5622.0
2019-08-28 14:30:00,101.92,101.97,101.9,101.94,10000.0,88.2626,88.3059,88.2453,88.2799,10000.0
2019-08-28 14:35:00,101.94,102.01,101.91,101.95,13690.0,88.2799,88.3405,88.2539,88.2886,13690.0
2019-08-28 14:40:00,101.94,101.96,101.85,101.86,9287.0,88.2799,88.2972,88.202,88.2106,9287.0
2019-08-28 14:45:00,101.88,101.96,101.87,101.94,14248.0,88.228,88.2972,88.2193,88.2799,14248.0
2019-08-28 14:50:00,101.94,101.94,101.83,101.89,6589.0,88.2799,88.2799,88.1847,88.2366,6589.0
2019-08-28 14:55:00,101.88,101.91,101.82,101.9,4906.0,88.228,88.2539,88.176,88.2453,4906.0
2019-08-28 15:00:00,101.9,102.09,101.87,102.06,22590.0,88.2453,88.4098,88.2193,88.3838,22590.0
2019-08-28 15:05:00,102.05,102.1,102.03,102.1,5806.0,88.3752,88.4185,88.3579,88.4185,5806.0
2019-08-28 15:10:00,102.1,102.11,101.99,102.02,4760.0,88.4185,88.4271,88.3232,88.3492,4760.0
2019-08-28 15:15:00,102.05,102.11,101.96,102.06,10455.0,88.3752,88.4271,88.2972,88.3838,10455.0
2019-08-28 15:20:00,102.04,102.04,101.88,101.91,8239.0,88.3665,88.3665,88.228,88.2539,8239.0
2019-08-28 15:25:00,101.92,102.02,101.89,101.91,15338.0,88.2626,88.3492,88.2366,88.2539,15338.0
2019-08-28 15:30:00,101.91,101.93,101.86,101.91,11461.0,88.2539,88.2713,88.2106,88.2539,11461.0
2019-08-28 15:35:00,101.9,102.03,101.88,102.01,13007.0,88.2453,88.3579,88.228,88.3405,13007.0
2019-08-28 15:40:00,102.01,102.13,102.0,102.05,15601.0,88.3405,88.4445,88.3319,88.3752,15601.0
2019-08-28 15:45:00,102.04,102.26,102.04,102.22,24702.0,88.3665,88.557,88.3665,88.5224,24702.0
2019-08-28 15:50:00,102.21,102.31,102.12,102.31,25026.0,88.5137,88.6003,88.4358,88.6003,25026.0
2019-08-28 15:55:00,102.29,102.51,102.24,102.39,113505.0,88.583,88.7735,88.5397,88.6696,113505.0
2019-08-29 09:30:00,102.69,102.88,102.45,102.67,16243.0,89.3644,89.5298,89.1556,89.347,16243.0
2019-08-29 09:35:00,102.57,102.84,102.55,102.78,8844.0,89.26,89.4949,89.2426,89.4427,8844.0
2019-08-29 09:40:00,102.85,102.91,102.33,102.33,26944.0,89.5036,89.5559,89.0511,89.0511,26944.0
2019-08-29 09:45:00,102.37,102.39,102.29,102.32,16444.0,89.0859,89.1033,89.0163,89.0424,16444.0
2019-08-29 09:50:00,102.36,102.46,102.34,102.45,9456.0,89.0772,89.1643,89.0598,89.1556,9456.0
2019-08-29 09:55:00,102.41,102.61,102.36,102.58,10690.0,89.1207,89.2948,89.0772,89.2687,10690.0
2019-08-29 10:00:00,102.58,102.61,102.19,102.23,6454.0,89.2687,89.2948,88.9293,88.9641,6454.0
2019-08-29 10:05:00,102.27,102.31,102.18,102.2,5057.0,88.9989,89.0337,88.9206,88.938,5057.0
2019-08-29 10:10:00,102.2,102.27,102.17,102.23,7007.0,88.938,88.9989,88.9119,88.9641,7007.0
2019-08-29 10:15:00,102.23,102.25,102.07,102.19,5831.0,88.9641,88.9815,88.8249,88.9293,5831.0
2019-08-29 10:20:00,102.22,102.36,102.17,102.29,5851.0,88.9554,89.0772,88.9119,89.0163,5851.0
2019-08-29 10:25:00,102.29,102.4,102.28,102.39,10516.0,89.0163,89.112,89.0076,89.1033,10516.0
2019-08-29 10:30:00,102.39,102.39,102.18,102.22,6442.0,89.1033,89.1033,88.9206,88.9554,6442.0
2019-08-29 10:35:00,102.23,102.24,101.81,102.06,27825.0,88.9641,88.9728,88.5986,88.8162,27825.0
2019-08-29 10:40:00,102.05,102.2,102.02,102.1,4500.0,88.8075,88.938,88.7814,88.851,4500.0
2019-08-29 10:45:00,102.06,102.09,101.98,102.07,4013.0,88.8162,88.8423,88.7465,88.8249,4013.0
2019-08-29 10:50:00,102.12,102.13,102.01,102.03,6533.0,88.8684,88.8771,88.7726,88.7901,6533.0
2019-08-29 10:55:00,102.07,102.11,101.97,102.11,7468.0,88.8249,88.8597,88.7378,88.8597,7468.0
2019-08-29 11:00:00,102.07,102.07,101.93,101.97,14038.0,88.8249,88.8249,88.703,88.7378,14038.0
2019-08-29 11:05:00,101.97,102.03,101.94,101.98,7450.0,88.7378,88.7901,88.7117,88.7465,7450.0
2019-08-29 11:10:00,101.98,101.99,101.88,101.95,8211.0,88.7465,88.7552,88.6595,88.7204,8211.0
2019-08-29 11:15:00,101.94,101.97,101.86,101.89,8427.0,88.7117,88.7378,88.6421,88.6682,8427.0
2019-08-29 11:20:00,101.89,102.01,101.84,101.98,10469.0,88.6682,88.7726,88.6247,88.7465,10469.0
2019-08-29 11:25:00,102.0,102.02,101.94,101.98,7653.0,88.7639,88.7814,88.7117,88.7465,7653.0
2019-08-29 11:30:00,101.98,102.01,101.9,101.98,8650.0,88.7465,88.7726,88.6769,88.7465,8650.0
2019-08-29 11:35:00,101.97,102.11,101.97,102.11,6957.0,88.7378,88.8597,88.7378,88.8597,6957.0
2019-08-29 11:40:00,102.1,102.17,102.02,102.03,8360.0,88.851,88.9119,88.7814,88.7901,8360.0
2019-08-29 11:45:00,102.03,102.11,102.02,102.07,11300.0,88.7901,88.8597,88.7814,88.8249,11300.0
2019-08-29 11:50:00,102.07,102.15,102.05,102.15,7337.0,88.8249,88.8945,88.8075,88.8945,7337.0
2019-08-29 11:55:00,102.15,102.18,102.05,102.05,6880.0,88.8945,88.9206,88.8075,88.8075,6880.0
2019-08-29 12:00:00,102.05,102.09,102.01,102.04,5028.0,88.8075,88.8423,88.7726,88.7988,5028.0
2019-08-29 12:05:00,102.05,102.05,101.96,101.99,5423.0,88.8075,88.8075,88.7291,88.7552,5423.0
2019-08-29 12:10:00,102.01,102.1,102.0,102.1,7968.0,88.7726,88.851,88.7639,88.851,7968.0
2019-08-29 12:15:00,102.11,102.12,102.07,102.09,3087.0,88.8597,88.8684,88.8249,88.8423,3087.0
2019-08-29 12:20:00,102.09,102.13,102.07,102.13,5373.0,88.8423,88.8771,88.8249,88.8771,5373.0
2019-08-29 12:25:00,102.13,102.15,102.09,102.11,3344.0,88.8771,88.8945,88.8423,88.8597,3344.0
2019-08-29 12:30:00,102.1,102.19,102.08,102.17,5548.0,88.851,88.9293,88.8336,88.9119,5548.0
2019-08-29 12:35:00,102.17,102.37,102.17,102.36,8520.0,88.9119,89.0859,88.9119,89.0772,8520.0
2019-08-29 12:40:00,102.35,102.46,102.34,102.35,7405.0,89.0685,89.1643,89.0598,89.0685,7405.0
2019-08-29 12:45:00,102.36,102.49,102.36,102.48,7017.0,89.0772,89.1904,89.0772,89.1817,7017.0
2019-08-29 12:50:00,102.47,102.53,102.44,102.49,8098.0,89.173,89.2252,89.1469,89.1904,8098.0
2019-08-29 12:55:00,102.49,102.56,102.49,102.51,6449.0,89.1904,89.2513,89.1904,89.2078,6449.0
2019-08-29 13:00:00,102.51,102.62,102.51,102.59,10979.0,89.2078,89.3035,89.2078,89.2774,10979.0
2019-08-29 13:05:00,102.59,102.65,102.57,102.62,10333.0,89.2774,89.3296,89.26,89.3035,10333.0
2019-08-29 13:10:00,102.6,102.64,102.57,102.64,8154.0,89.2861,89.3209,89.26,89.3209,8154.0
2019-08-29 13:15:00,102.63,102.64,102.58,102.63,6614.0,89.3122,89.3209,89.2687,89.3122,6614.0
2019-08-29 13:20:00,102.64,102.66,102.57,102.57,13944.0,89.3209,89.3383,89.26,89.26,13944.0
2019-08-29 13:25:00,102.57,102.59,102.5,102.5,5236.0,89.26,89.2774,89.1991,89.1991,5236.0
2019-08-29 13:30:00,102.5,102.51,102.35,102.38,10109.0,89.1991,89.2078,89.0685,89.0946,10109.0
2019-08-29 13:35:00,102.39,102.53,102.37,102.53,6380.0,89.1033,89.2252,89.0859,89.2252,6380.0
2019-08-29 13:40:00,102.51,102.57,102.51,102.55,4685.0,89.2078,89.26,89.2078,89.2426,4685.0
2019-08-29 13:45:00,102.53,102.55,102.51,102.52,4477.0,89.2252,89.2426,89.2078,89.2165,4477.0
2019-08-29 13:50:00,102.53,102.58,102.51,102.57,4201.0,89.2252,89.2687,89.2078,89.26,4201.0
2019-08-29 13:55:00,102.54,102.56,102.5,102.51,2959.0,89.2339,89.2513,89.1991,89.2078,2959.0
2019-08-29 14:00:00,102.53,102.6,102.53,102.56,4785.0,89.2252,89.2861,89.2252,89.2513,4785.0
2019-08-29 14:05:00,102.57,102.59,102.51,102.59,4353.0,89.26,89.2774,89.2078,89.2774,4353.0
2019-08-29 14:10:00,102.59,102.63,102.54,102.57,4817.0,89.2774,89.3122,89.2339,89.26,4817.0
2019-08-29 14:15:00,102.57,102.6,102.47,102.51,6649.0,89.26,89.2861,89.173,89.2078,6649.0
2019-08-29 14:20:00,102.47,102.51,102.47,102.5,3491.0,89.173,89.2078,89.173,89.1991,3491.0
2019-08-29 14:25:00,102.48,102.49,102.45,102.45,4733.0,89.1817,89.1904,89.1556,89.1556,4733.0
2019-08-29 14:30:00,102.44,102.51,102.42,102.43,4436.0,89.1469,89.2078,89.1294,89.1381,4436.0
2019-08-29 14:35:00,102.42,102.42,102.36,102.36,5830.0,89.1294,89.1294,89.0772,89.0772,5830.0
2019-08-29 14:40:00,102.35,102.43,102.35,102.38,7135.0,89.0685,89.1381,89.0685,89.0946,7135.0
2019-08-29 14:45:00,102.39,102.4,102.31,102.35,6622.0,89.1033,89.112,89.0337,89.0685,6622.0
2019-08-29 14:50:00,102.35,102.37,102.29,102.32,5300.0,89.0685,89.0859,89.0163,89.0424,5300.0
2019-08-29 14:55:00,102.32,102.38,102.3,102.33,3906.0,89.0424,89.0946,89.025,89.0511,3906.0
2019-08-29 15:00:00,102.35,102.41,102.25,102.38,6571.0,89.0685,89.1207,88.9815,89.0946,6571.0
2019-08-29 15:05:00,102.37,102.39,102.27,102.31,7660.0,89.0859,89.1033,88.9989,89.0337,7660.0
2019-08-29 15:10:00,102.32,102.37,102.3,102.34,7343.0,89.0424,89.0859,89.025,89.0598,7343.0
2019-08-29 15:15:00,102.34,102.39,102.33,102.38,5805.0,89.0598,89.1033,89.0511,89.0946,5805.0
2019-08-29 15:20:00,102.39,102.39,102.25,102.26,9623.0,89.1033,89.1033,88.9815,88.9902,9623.0
2019-08-29 15:25:00,102.27,102.29,102.21,102.23,10669.0,88.9989,89.0163,88.9467,88.9641,10669.0
2019-08-29 15:30:00,102.23,102.32,102.21,102.29,16941.0,88.9641,89.0424,88.9467,89.0163,16941.0
2019-08-29 15:35:00,102.29,102.38,102.27,102.38,15344.0,89.0163,89.0946,88.9989,89.0946,15344.0
2019-08-29 15:40:00,102.37,102.42,102.36,102.4,16875.0,89.0859,89.1294,89.0772,89.112,16875.0
2019-08-29 15:45:00,102.39,102.59,102.39,102.53,23885.0,89.1033,89.2774,89.1033,89.2252,23885.0
2019-08-29 15:50:00,102.51,102.53,102.27,102.29,34329.0,89.2078,89.2252,88.9989,89.0163,34329.0
2019-08-29 15:55:00,102.3,102.33,102.1,102.22,111443.0,89.025,89.0511,88.851,88.9554,111443.0
2019-08-30 09:30:00,102.91,103.12,102.87,103.03,20698.0,89.5559,89.7386,89.5211,89.6603,20698.0
2019-08-30 09:35:00,103.08,103.19,102.82,102.84,10314.0,89.7038,89.7995,89.4775,89.4949,10314.0
2019-08-30 09:40:00,102.82,102.84,102.43,102.49,3900.0,89.4775,89.4949,89.1381,89.1904,3900.0
2019-08-30 09:45:00,102.53,102.55,102.32,102.35,3568.0,89.2252,89.2426,89.0424,89.0685,3568.0
2019-08-30 09:50:00,102.37,102.47,102.34,102.43,4843.0,89.0859,89.173,89.0598,89.1381,4843.0
2019-08-30 09:55:00,102.49,102.49,102.37,102.49,5635.0,89.1904,89.1904,89.0859,89.1904,5635.0
2019-08-30 10:00:00,102.55,102.71,102.49,102.67,9307.0,89.2426,89.3818,89.1904,89.347,9307.0
2019-08-30 10:05:00,102.7,102.79,102.62,102.65,6003.0,89.3731,89.4514,89.3035,89.3296,6003.0
2019-08-30 10:10:00,102.6,102.63,102.47,102.51,5770.0,89.2861,89.3122,89.173,89.2078,5770.0
2019-08-30 10:15:00,102.55,102.61,102.51,102.59,3123.0,89.2426,89.2948,89.2078,89.2774,3123.0
2019-08-30 10:20:00,102.55,102.55,102.36,102.46,5967.0,89.2426,89.2426,89.0772,89.1643,5967.0
2019-08-30 10:25:00,102.5,102.61,102.47,102.61,4199.0,89.1991,89.2948,89.173,89.2948,4199.0
2019-08-30 10:30:00,102.58,102.68,102.56,102.65,4845.0,89.2687,89.3557,89.2513,89.3296,4845.0
2019-08-30 10:35:00,102.59,102.63,102.53,102.59,3004.0,89.2774,89.3122,89.2252,89.2774,3004.0
2019-08-30 10:40:00,102.59,102.59,102.41,102.41,4400.0,89.2774,89.2774,89.1207,89.1207,4400.0
2019-08-30 10:45:00,102.38,102.5,102.35,102.46,6256.0,89.0946,89.1991,89.0685,89.1643,6256.0
2019-08-30 10:50:00,102.45,102.45,102.3,102.32,3487.0,89.1556,89.1556,89.025,89.0424,3487.0
2019-08-30 10:55:00,102.35,102.39,102.3,102.31,5832.0,89.0685,89.1033,89.025,89.0337,5832.0
2019-08-30 11:00:00,102.31,102.31,102.15,102.16,6903.0,89.0337,89.0337,88.8945,88.9032,6903.0
2019-08-30 11:05:00,102.19,102.28,102.15,102.18,5136.0,88.9293,89.0076,88.8945,88.9206,5136.0
2019-08-30 11:10:00,102.21,102.27,102.06,102.09,9788.0,88.9467,88.9989,88.8162,88.8423,9788.0
2019-08-30 11:15:00,102.13,102.14,101.95,101.97,6726.0,88.8771,88.8858,88.7204,88.7378,6726.0
2019-08-30 11:20:00,101.97,102.04,101.9,101.97,4932.0,88.7378,88.7988,88.6769,88.7378,4932.0
2019-08-30 11:25:00,101.95,102.04,101.93,101.97,4576.0,88.7204,88.7988,88.703,88.7378,4576.0
2019-08-30 11:30:00,101.98,102.32,101.95,102.28,5424.0,88.7465,89.0424,88.7204,89.0076,5424.0
2019-08-30 11:35:00,102.29,102.31,102.25,102.3,3409.0,89.0163,89.0337,88.9815,89.025,3409.0
2019-08-30 11:40:00,102.31,102.39,102.29,102.39,6759.0,89.0337,89.1033,89.0163,89.1033,6759.0
2019-08-30 11:45:00,102.41,102.48,102.32,102.44,6224.0,89.1207,89.1817,89.0424,89.1469,6224.0
2019-08-30 11:50:00,102.48,102.51,102.27,102.3,4449.0,89.1817,89.2078,88.9989,89.025,4449.0
2019-08-30 11:55:00,102.3,102.36,102.24,102.29,18610.0,89.025,89.0772,88.9728,89.0163,18610.0
2019-08-30 12:00:00,102.31,102.31,102.2,102.29,4273.0,89.0337,89.0337,88.938,89.0163,4273.0
2019-08-30 12:05:00,102.27,102.33,102.19,102.19,5000.0,88.9989,89.0511,88.9293,88.9293,5000.0
2019-08-30 12:10:00,102.22,102.4,102.21,102.29,4558.0,88.9554,89.112,88.9467,89.0163,4558.0
2019-08-30 12:15:00,102.27,102.34,102.27,102.27,6527.0,88.9989,89.0598,88.9989,88.9989,6527.0
2019-08-30 12:20:00,102.24,102.36,102.23,102.3,2865.0,88.9728,89.0772,88.9641,89.025,2865.0
2019-08-30 12:25:00,102.29,102.47,102.29,102.44,4027.0,89.0163,89.173,89.0163,89.1469,4027.0
2019-08-30 12:30:00,102.45,102.46,102.37,102.4,4245.0,89.1556,89.1643,89.0859,89.112,4245.0
2019-08-30 12:35:00,102.42,102.43,102.32,102.4,3980.0,89.1294,89.1381,89.0424,89.112,3980.0
2019-08-30 12:40:00,102.4,102.56,102.4,102.56,7150.0,89.112,89.2513,89.112,89.2513,7150.0
2019-08-30 12:45:00,102.55,102.57,102.47,102.52,3295.0,89.2426,89.26,89.173,89.2165,3295.0
2019-08-30 12:50:00,102.53,102.55,102.49,102.55,3777.0,89.2252,89.2426,89.1904,89.2426,3777.0
2019-08-30 12:55:00,102.58,102.64,102.54,102.55,9307.0,89.2687,89.3209,89.2339,89.2426,9307.0
2019-08-30 13:00:00,102.55,102.59,102.43,102.45,6334.0,89.2426,89.2774,89.1381,89.1556,6334.0
2019-08-30 13:05:00,102.45,102.45,102.37,102.4,3300.0,89.1556,89.1556,89.0859,89.112,3300.0
2019-08-30 13:10:00,102.39,102.46,102.39,102.4,10600.0,89.1033,89.1643,89.1033,89.112,10600.0
2019-08-30 13:15:00,102.4,102.4,102.33,102.33,4665.0,89.112,89.112,89.0511,89.0511,4665.0
2019-08-30 13:20:00,102.33,102.36,102.25,102.31,3128.0,89.0511,89.0772,88.9815,89.0337,3128.0
2019-08-30 13:25:00,102.37,102.41,102.36,102.38,4650.0,89.0859,89.1207,89.0772,89.0946,4650.0
2019-08-30 13:30:00,102.38,102.43,102.36,102.37,4790.0,89.0946,89.1381,89.0772,89.0859,4790.0
2019-08-30 13:35:00,102.36,102.36,102.27,102.32,6724.0,89.0772,89.0772,88.9989,89.0424,6724.0
2019-08-30 13:40:00,102.31,102.35,102.29,102.29,4098.0,89.0337,89.0685,89.0163,89.0163,4098.0
2019-08-30 13:45:00,102.32,102.39,102.32,102.37,1206.0,89.0424,89.1033,89.0424,89.0859,1206.0
2019-08-30 13:50:00,102.4,102.41,102.38,102.38,2499.0,89.112,89.1207,89.0946,89.0946,2499.0
2019-08-30 13:55:00,102.38,102.4,102.3,102.35,6870.0,89.0946,89.112,89.025,89.0685,6870.0
2019-08-30 14:00:00,102.45,102.46,102.39,102.39,2704.0,89.1556,89.1643,89.1033,89.1033,2704.0
2019-08-30 14:05:00,102.39,102.44,102.39,102.44,2235.0,89.1033,89.1469,89.1033,89.1469,2235.0
2019-08-30 14:10:00,102.48,102.51,102.45,102.51,46873.0,89.1817,89.2078,89.1556,89.2078,46873.0
2019-08-30 14:15:00,102.5,102.54,102.47,102.51,3801.0,89.1991,89.2339,89.173,89.2078,3801.0
2019-08-30 14:20:00,102.53,102.57,102.48,102.48,4297.0,89.2252,89.26,89.1817,89.1817,4297.0
2019-08-30 14:25:00,102.49,102.49,102.45,102.47,3300.0,89.1904,89.1904,89.1556,89.173,3300.0
2019-08-30 14:30:00,102.48,102.51,102.36,102.36,5712.0,89.1817,89.2078,89.0772,89.0772,5712.0
2019-08-30 14:35:00,102.39,102.44,102.36,102.43,2438.0,89.1033,89.1469,89.0772,89.1381,2438.0
2019-08-30 14:40:00,102.41,102.48,102.32,102.48,3100.0,89.1207,89.1817,89.0424,89.1817,3100.0
2019-08-30 14:45:00,102.46,102.46,102.36,102.38,3600.0,89.1643,89.1643,89.0772,89.0946,3600.0
2019-08-30 14:50:00,102.38,102.41,102.3,102.37,2521.0,89.0946,89.1207,89.025,89.0859,2521.0
2019-08-30 14:55:00,102.4,102.4,102.29,102.29,4233.0,89.112,89.112,89.0163,89.0163,4233.0
2019-08-30 15:00:00,102.32,102.37,102.19,102.29,3687.0,89.0424,89.0859,88.9293,89.0163,3687.0
2019-08-30 15:05:00,102.3,102.38,102.28,102.35,5642.0,89.025,89.0946,89.0076,89.0685,5642.0
2019-08-30 15:10:00,102.35,102.35,102.24,102.29,3700.0,89.0685,89.0685,88.9728,89.0163,3700.0
2019-08-30 15:15:00,102.3,102.31,102.14,102.17,14373.0,89.025,89.0337,88.8858,88.9119,14373.0
2019-08-30 15:20:00,102.18,102.2,102.13,102.19,6375.0,88.9206,88.938,88.8771,88.9293,6375.0
2019-08-30 15:25:00,102.19,102.4,102.19,102.38,9446.0,88.9293,89.112,88.9293,89.0946,9446.0
2019-08-30 15:30:00,102.39,102.46,102.36,102.39,14139.0,89.1033,89.1643,89.0772,89.1033,14139.0
2019-08-30 15:35:00,102.41,102.43,102.25,102.27,13847.0,89.1207,89.1381,88.9815,88.9989,13847.0
2019-08-30 15:40:00,102.27,102.29,102.16,102.23,15106.0,88.9989,89.0163,88.9032,88.9641,15106.0
2019-08-30 15:45:00,102.23,102.4,102.23,102.34,19665.0,88.9641,89.112,88.9641,89.0598,19665.0
2019-08-30 15:50:00,102.34,102.54,102.34,102.5,48348.0,89.0598,89.2339,89.0598,89.1991,48348.0
2019-08-30 15:55:00,102.52,102.69,102.37,102.4,160314.0,89.2165,89.3644,89.0859,89.112,160314.0
2019-09-03 09:30:00,101.81,102.28,101.61,102.27,30539.0,88.5986,89.0076,88.4246,88.9989,30539.0
2019-09-03 09:35:00,102.21,102.35,102.07,102.32,11226.0,88.9467,89.0685,88.8249,89.0424,11226.0
2019-09-03 09:40:00,102.39,102.39,102.24,102.38,3119.0,89.1033,89.1033,88.9728,89.0946,3119.0
2019-09-03 09:45:00,102.4,102.44,102.24,102.28,4263.0,89.112,89.1469,88.9728,89.0076,4263.0
2019-09-03 09:50:00,102.3,102.49,102.29,102.44,3949.0,89.025,89.1904,89.0163,89.1469,3949.0
2019-09-03 09:55:00,102.47,102.57,102.41,102.55,9947.0,89.173,89.26,89.1207,89.2426,9947.0
2019-09-03 10:00:00,102.55,102.6,102.19,102.3,55151.0,89.2426,89.2861,88.9293,89.025,55151.0
2019-09-03 10:05:00,102.3,102.35,102.16,102.23,5867.0,89.025,89.0685,88.9032,88.9641,5867.0
2019-09-03 10:10:00,102.21,102.27,101.98,101.98,5805.0,88.9467,88.9989,88.7465,88.7465,5805.0
2019-09-03 10:15:00,102.05,102.22,102.02,102.21,1974.0,88.8075,88.9554,88.7814,88.9467,1974.0
2019-09-03 10:20:00,102.2,102.28,102.18,102.24,5121.0,88.938,89.0076,88.9206,88.9728,5121.0
2019-09-03 10:25:00,102.26,102.41,102.13,102.41,3157.0,88.9902,89.1207,88.8771,89.1207,3157.0
2019-09-03 10:30:00,102.44,102.47,102.24,102.27,4618.0,89.1469,89.173,88.9728,88.9989,4618.0
2019-09-03 10:35:00,102.3,102.43,102.25,102.34,4743.0,89.025,89.1381,88.9815,89.0598,4743.0
2019-09-03 10:40:00,102.33,102.61,102.32,102.55,8311.0,89.0511,89.2948,89.0424,89.2426,8311.0
2019-09-03 10:45:00,102.57,102.6,102.44,102.54,17538.0,89.26,89.2861,89.1469,89.2339,17538.0
2019-09-03 10:50:00,102.54,102.63,102.51,102.61,9993.0,89.2339,89.3122,89.2078,89.2948,9993.0
2019-09-03 10:55:00,102.61,102.61,102.52,102.58,5538.0,89.2948,89.2948,89.2165,89.2687,5538.0
2019-09-03 11:00:00,102.58,102.6,102.52,102.56,5000.0,89.2687,89.2861,89.2165,89.2513,5000.0
2019-09-03 11:05:00,102.53,102.66,102.5,102.55,4602.0,89.2252,89.3383,89.1991,89.2426,4602.0
2019-09-03 11:10:00,102.54,102.54,102.38,102.41,4068.0,89.2339,89.2339,89.0946,89.1207,4068.0
2019-09-03 11:15:00,102.45,102.5,102.33,102.4,4140.0,89.1556,89.1991,89.0511,89.112,4140.0
2019-09-03 11:20:00,102.39,102.44,102.38,102.43,3600.0,89.1033,89.1469,89.0946,89.1381,3600.0
2019-09-03 11:25:00,102.46,102.52,102.36,102.39,3201.0,89.1643,89.2165,89.0772,89.1033,3201.0
2019-09-03 11:30:00,102.46,102.52,102.36,102.46,3800.0,89.1643,89.2165,89.0772,89.1643,3800.0
2019-09-03 11:35:00,102.46,102.5,102.44,102.49,3025.0,89.1643,89.1991,89.1469,89.1904,3025.0
2019-09-03 11:40:00,102.49,102.53,102.43,102.51,2757.0,89.1904,89.2252,89.1381,89.2078,2757.0
2019-09-03 11:45:00,102.52,102.69,102.46,102.69,7621.0,89.2165,89.3644,89.1643,89.3644,7621.0
2019-09-03 11:50:00,102.68,102.69,102.62,102.66,3308.0,89.3557,89.3644,89.3035,89.3383,3308.0
2019-09-03 11:55:00,102.67,102.67,102.56,102.56,3377.0,89.347,89.347,89.2513,89.2513,3377.0
2019-09-03 12:00:00,102.56,102.62,102.52,102.62,4019.0,89.2513,89.3035,89.2165,89.3035,4019.0
2019-09-03 12:05:00,102.59,102.6,102.45,102.46,4608.0,89.2774,89.2861,89.1556,89.1643,4608.0
2019-09-03 12:10:00,102.53,102.54,102.46,102.5,3150.0,89.2252,89.2339,89.1643,89.1991,3150.0
2019-09-03 12:15:00,102.49,102.52,102.38,102.48,4758.0,89.1904,89.2165,89.0946,89.1817,4758.0
2019-09-03 12:20:00,102.49,102.52,102.41,102.43,4168.0,89.1904,89.2165,89.1207,89.1381,4168.0
2019-09-03 12:25:00,102.43,102.47,102.41,102.46,1362.0,89.1381,89.173,89.1207,89.1643,1362.0
2019-09-03 12:30:00,102.44,102.45,102.38,102.38,2968.0,89.1469,89.1556,89.0946,89.0946,2968.0
2019-09-03 12:35:00,102.48,102.54,102.48,102.52,700.0,89.1817,89.2339,89.1817,89.2165,700.0
2019-09-03 12:40:00,102.52,102.54,102.51,102.53,3096.0,89.2165,89.2339,89.2078,89.2252,3096.0
2019-09-03 12:45:00,102.5,102.63,102.47,102.59,2919.0,89.1991,89.3122,89.173,89.2774,2919.0
2019-09-03 12:50:00,102.59,102.6,102.41,102.41,4286.0,89.2774,89.2861,89.1207,89.1207,4286.0
2019-09-03 12:55:00,102.44,102.48,102.41,102.41,3600.0,89.1469,89.1817,89.1207,89.1207,3600.0
2019-09-03 13:00:00,102.42,102.45,102.36,102.36,2845.0,89.1294,89.1556,89.0772,89.0772,2845.0
2019-09-03 13:05:00,102.34,102.42,102.34,102.41,2263.0,89.0598,89.1294,89.0598,89.1207,2263.0
2019-09-03 13:10:00,102.41,102.45,102.4,102.45,1504.0,89.1207,89.1556,89.112,89.1556,1504.0
2019-09-03 13:15:00,102.45,102.5,102.43,102.45,2926.0,89.1556,89.1991,89.1381,89.1556,2926.0
2019-09-03 13:20:00,102.44,102.44,102.37,102.39,3227.0,89.1469,89.1469,89.0859,89.1033,3227.0
2019-09-03 13:25:00,102.43,102.49,102.42,102.44,5008.0,89.1381,89.1904,89.1294,89.1469,5008.0
2019-09-03 13:30:00,102.45,102.45,102.31,102.31,3556.0,89.1556,89.1556,89.0337,89.0337,3556.0
2019-09-03 13:35:00,102.34,102.36,102.3,102.32,2296.0,89.0598,89.0772,89.025,89.0424,2296.0
2019-09-03 13:40:00,102.34,102.34,102.25,102.25,2386.0,89.0598,89.0598,88.9815,88.9815,2386.0
2019-09-03 13:45:00,102.32,102.37,102.29,102.36,1967.0,89.0424,89.0859,89.0163,89.0772,1967.0
2019-09-03 13:50:00,102.33,102.34,102.2,102.23,5053.0,89.0511,89.0598,88.938,88.9641,5053.0
2019-09-03 13:55:00,102.22,102.27,102.21,102.25,2503.0,88.9554,88.9989,88.9467,88.9815,2503.0
2019-09-03 14:00:00,102.24,102.3,102.24,102.25,3562.0,88.9728,89.025,88.9728,88.9815,3562.0
2019-09-03 14:05:00,102.23,102.26,102.2,102.23,3382.0,88.9641,88.9902,88.938,88.9641,3382.0
2019-09-03 14:10:00,102.23,102.27,102.21,102.24,1718.0,88.9641,88.9989,88.9467,88.9728,1718.0
2019-09-03 14:15:00,102.21,102.26,102.19,102.19,2800.0,88.9467,88.9902,88.9293,88.9293,2800.0
2019-09-03 14:20:00,102.21,102.26,102.21,102.22,2300.0,88.9467,88.9902,88.9467,88.9554,2300.0
2019-09-03 14:25:00,102.22,102.27,102.18,102.27,1800.0,88.9554,88.9989,88.9206,88.9989,1800.0
2019-09-03 14:30:00,102.26,102.3,102.22,102.22,4993.0,88.9902,89.025,88.9554,88.9554,4993.0
2019-09-03 14:35:00,102.2,102.28,102.18,102.27,3980.0,88.938,89.0076,88.9206,88.9989,3980.0
2019-09-03 14:40:00,102.28,102.31,102.25,102.31,1771.0,89.0076,89.0337,88.9815,89.0337,1771.0
2019-09-03 14:45:00,102.32,102.32,102.23,102.31,3858.0,89.0424,89.0424,88.9641,89.0337,3858.0
2019-09-03 14:50:00,102.34,102.36,102.27,102.29,3798.0,89.0598,89.0772,88.9989,89.0163,3798.0
2019-09-03 14:55:00,102.27,102.29,102.25,102.26,3072.0,88.9989,89.0163,88.9815,88.9902,3072.0
2019-09-03 15:00:00,102.24,102.3,102.18,102.23,4939.0,88.9728,89.025,88.9206,88.9641,4939.0
2019-09-03 15:05:00,102.22,102.26,102.2,102.26,2248.0,88.9554,88.9902,88.938,88.9902,2248.0
2019-09-03 15:10:00,102.24,102.31,102.24,102.31,3340.0,88.9728,89.0337,88.9728,89.0337,3340.0
2019-09-03 15:15:00,102.3,102.49,102.3,102.46,8392.0,89.025,89.1904,89.025,89.1643,8392.0
2019-09-03 15:20:00,102.48,102.53,102.47,102.51,4775.0,89.1817,89.2252,89.173,89.2078,4775.0
2019-09-03 15:25:00,102.51,102.54,102.45,102.45,10401.0,89.2078,89.2339,89.1556,89.1556,10401.0
2019-09-03 15:30:00,102.46,102.54,102.41,102.46,6570.0,89.1643,89.2339,89.1207,89.1643,6570.0
2019-09-03 15:35:00,102.45,102.57,102.45,102.55,4227.0,89.1556,89.26,89.1556,89.2426,4227.0
2019-09-03 15:40:00,102.55,102.6,102.51,102.54,6232.0,89.2426,89.2861,89.2078,89.2339,6232.0
2019-09-03 15:45:00,102.56,102.66,102.53,102.53,10949.0,89.2513,89.3383,89.2252,89.2252,10949.0
2019-09-03 15:50:00,102.55,102.74,102.55,102.73,16058.0,89.2426,89.4079,89.2426,89.3992,16058.0
2019-09-03 15:55:00,102.7,102.74,102.49,102.56,91657.0,89.3731,89.4079,89.1904,89.2513,91657.0
2019-09-04 09:30:00,103.51,103.51,103.19,103.38,23598.0,90.078,90.078,89.7995,89.9649,23598.0
2019-09-04 09:35:00,103.37,103.37,103.24,103.24,5556.0,89.9562,89.9562,89.843,89.843,5556.0
2019-09-04 09:40:00,103.33,103.48,103.32,103.41,3174.0,89.9214,90.0519,89.9127,89.991,3174.0
2019-09-04 09:45:00,103.44,103.49,103.29,103.29,3620.0,90.0171,90.0606,89.8866,89.8866,3620.0
2019-09-04 09:50:00,103.33,103.44,103.28,103.44,3455.0,89.9214,90.0171,89.8778,90.0171,3455.0
2019-09-04 09:55:00,103.39,103.58,103.36,103.56,4143.0,89.9736,90.1389,89.9475,90.1215,4143.0
2019-09-04 10:00:00,103.58,103.58,103.38,103.41,6545.0,90.1389,90.1389,89.9649,89.991,6545.0
2019-09-04 10:05:00,103.45,103.61,103.45,103.45,4835.0,90.0258,90.165,90.0258,90.0258,4835.0
2019-09-04 10:10:00,103.45,103.47,103.31,103.37,2592.0,90.0258,90.0432,89.904,89.9562,2592.0
2019-09-04 10:15:00,103.36,103.45,103.32,103.4,3052.0,89.9475,90.0258,89.9127,89.9823,3052.0
2019-09-04 10:20:00,103.39,103.45,103.39,103.45,2900.0,89.9736,90.0258,89.9736,90.0258,2900.0
2019-09-04 10:25:00,103.43,103.57,103.39,103.54,5770.0,90.0084,90.1302,89.9736,90.1041,5770.0
2019-09-04 10:30:00,103.56,103.62,103.51,103.52,4601.0,90.1215,90.1737,90.078,90.0867,4601.0
2019-09-04 10:35:00,103.48,103.52,103.47,103.52,1829.0,90.0519,90.0867,90.0432,90.0867,1829.0
2019-09-04 10:40:00,103.49,103.51,103.45,103.49,5981.0,90.0606,90.078,90.0258,90.0606,5981.0
2019-09-04 10:45:00,103.47,103.48,103.41,103.45,3902.0,90.0432,90.0519,89.991,90.0258,3902.0
2019-09-04 10:50:00,103.47,103.61,103.47,103.54,6445.0,90.0432,90.165,90.0432,90.1041,6445.0
2019-09-04 10:55:00,103.55,103.67,103.55,103.65,5780.0,90.1128,90.2172,90.1128,90.1998,5780.0
2019-09-04 11:00:00,103.68,103.78,103.67,103.73,6938.0,90.2259,90.313,90.2172,90.2695,6938.0
2019-09-04 11:05:00,103.75,103.79,103.71,103.72,5807.0,90.2869,90.3217,90.252,90.2608,5807.0
2019-09-04 11:10:00,103.72,103.8,103.61,103.62,14056.0,90.2608,90.3304,90.165,90.1737,14056.0
2019-09-04 11:15:00,103.6,103.73,103.58,103.71,7905.0,90.1563,90.2695,90.1389,90.252,7905.0
2019-09-04 11:20:00,103.71,103.88,103.71,103.87,3500.0,90.252,90.4,90.252,90.3913,3500.0
2019-09-04 11:25:00,103.9,104.02,103.85,103.99,5827.0,90.4174,90.5218,90.3739,90.4957,5827.0
2019-09-04 11:30:00,104.01,104.01,103.91,103.96,5503.0,90.5131,90.5131,90.4261,90.4696,5503.0
2019-09-04 11:35:00,103.99,104.07,103.94,104.0,4207.0,90.4957,90.5653,90.4522,90.5044,4207.0
2019-09-04 11:40:00,104.02,104.08,104.0,104.02,6459.0,90.5218,90.574,90.5044,90.5218,6459.0
2019-09-04 11:45:00,104.01,104.07,103.9,103.9,5580.0,90.5131,90.5653,90.4174,90.4174,5580.0
2019-09-04 11:50:00,103.93,103.97,103.92,103.97,3400.0,90.4435,90.4783,90.4348,90.4783,3400.0
2019-09-04 11:55:00,103.96,103.99,103.94,103.99,2700.0,90.4696,90.4957,90.4522,90.4957,2700.0
2019-09-04 12:00:00,103.98,103.98,103.94,103.95,2562.0,90.487,90.487,90.4522,90.4609,2562.0
2019-09-04 12:05:00,103.96,103.96,103.88,103.89,3800.0,90.4696,90.4696,90.4,90.4087,3800.0
2019-09-04 12:10:00,103.91,103.92,103.87,103.87,4406.0,90.4261,90.4348,90.3913,90.3913,4406.0
2019-09-04 12:15:00,103.88,103.89,103.81,103.81,2402.0,90.4,90.4087,90.3391,90.3391,2402.0
2019-09-04 12:20:00,103.81,103.85,103.81,103.82,3566.0,90.3391,90.3739,90.3391,90.3478,3566.0
2019-09-04 12:25:00,103.82,103.86,103.81,103.81,2721.0,90.3478,90.3826,90.3391,90.3391,2721.0
2019-09-04 12:30:00,103.83,103.89,103.75,103.75,5504.0,90.3565,90.4087,90.2869,90.2869,5504.0
2019-09-04 12:35:00,103.79,103.79,103.7,103.75,3036.0,90.3217,90.3217,90.2433,90.2869,3036.0
2019-09-04 12:40:00,103.73,103.8,103.72,103.76,1503.0,90.2695,90.3304,90.2608,90.2956,1503.0
2019-09-04 12:45:00,103.78,103.79,103.77,103.79,1760.0,90.313,90.3217,90.3043,90.3217,1760.0
2019-09-04 12:50:00,103.77,103.78,103.7,103.7,2756.0,90.3043,90.313,90.2433,90.2433,2756.0
2019-09-04 12:55:00,103.7,103.77,103.69,103.77,2172.0,90.2433,90.3043,90.2346,90.3043,2172.0
2019-09-04 13:00:00,103.76,103.76,103.67,103.67,3400.0,90.2956,90.2956,90.2172,90.2172,3400.0
2019-09-04 13:05:00,103.67,103.7,103.66,103.67,3001.0,90.2172,90.2433,90.2085,90.2172,3001.0
2019-09-04 13:10:00,103.69,103.69,103.55,103.56,3240.0,90.2346,90.2346,90.1128,90.1215,3240.0
2019-09-04 13:15:00,103.55,103.55,103.48,103.5,2600.0,90.1128,90.1128,90.0519,90.0693,2600.0
2019-09-04 13:20:00,103.55,103.61,103.53,103.61,2538.0,90.1128,90.165,90.0954,90.165,2538.0
2019-09-04 13:25:00,103.62,103.74,103.62,103.72,8047.0,90.1737,90.2782,90.1737,90.2608,8047.0
2019-09-04 13:30:00,103.73,103.75,103.64,103.64,2907.0,90.2695,90.2869,90.1911,90.1911,2907.0
2019-09-04 13:35:00,103.64,103.68,103.62,103.63,2100.0,90.1911,90.2259,90.1737,90.1824,2100.0
2019-09-04 13:40:00,103.57,103.57,103.51,103.52,2400.0,90.1302,90.1302,90.078,90.0867,2400.0
2019-09-04 13:45:00,103.49,103.53,103.47,103.53,2863.0,90.0606,90.0954,90.0432,90.0954,2863.0
2019-09-04 13:50:00,103.53,103.61,103.53,103.61,1600.0,90.0954,90.165,90.0954,90.165,1600.0
2019-09-04 13:55:00,103.59,103.62,103.59,103.62,3598.0,90.1476,90.1737,90.1476,90.1737,3598.0
2019-09-04 14:00:00,103.61,103.65,103.57,103.65,6226.0,90.165,90.1998,90.1302,90.1998,6226.0
2019-09-04 14:05:00,103.65,103.66,103.56,103.59,3751.0,90.1998,90.2085,90.1215,90.1476,3751.0
2019-09-04 14:10:00,103.65,103.7,103.63,103.66,4300.0,90.1998,90.2433,90.1824,90.2085,4300.0
2019-09-04 14:15:00,103.68,103.73,103.68,103.72,4561.0,90.2259,90.2695,90.2259,90.2608,4561.0
2019-09-04 14:20:00,103.72,103.76,103.7,103.75,4105.0,90.2608,90.2956,90.2433,90.2869,4105.0
2019-09-04 14:25:00,103.76,103.8,103.75,103.8,2968.0,90.2956,90.3304,90.2869,90.3304,2968.0
2019-09-04 14:30:00,103.79,103.85,103.78,103.85,4889.0,90.3217,90.3739,90.313,90.3739,4889.0
2019-09-04 14:35:00,103.85,103.87,103.83,103.86,3964.0,90.3739,90.3913,90.3565,90.3826,3964.0
2019-09-04 14:40:00,103.86,103.89,103.85,103.86,4659.0,90.3826,90.4087,90.3739,90.3826,4659.0
2019-09-04 14:45:00,103.87,103.95,103.87,103.91,5764.0,90.3913,90.4609,90.3913,90.4261,5764.0
2019-09-04 14:50:00,103.91,103.93,103.84,103.93,6941.0,90.4261,90.4435,90.3652,90.4435,6941.0
2019-09-04 14:55:00,103.92,103.92,103.87,103.91,3124.0,90.4348,90.4348,90.3913,90.4261,3124.0
2019-09-04 15:00:00,103.91,103.91,103.86,103.88,4807.0,90.4261,90.4261,90.3826,90.4,4807.0
2019-09-04 15:05:00,103.88,103.88,103.77,103.83,8311.0,90.4,90.4,90.3043,90.3565,8311.0
2019-09-04 15:10:00,103.83,103.97,103.83,103.96,29065.0,90.3565,90.4783,90.3565,90.4696,29065.0
2019-09-04 15:15:00,103.98,103.98,103.78,103.8,10690.0,90.487,90.487,90.313,90.3304,10690.0
2019-09-04 15:20:00,103.78,103.83,103.78,103.8,7450.0,90.313,90.3565,90.313,90.3304,7450.0
2019-09-04 15:25:00,103.82,103.86,103.8,103.82,10289.0,90.3478,90.3826,90.3304,90.3478,10289.0
2019-09-04 15:30:00,103.83,103.98,103.81,103.95,11120.0,90.3565,90.487,90.3391,90.4609,11120.0
2019-09-04 15:35:00,103.96,103.97,103.82,103.84,12020.0,90.4696,90.4783,90.3478,90.3652,12020.0
2019-09-04 15:40:00,103.85,103.95,103.85,103.91,12141.0,90.3739,90.4609,90.3739,90.4261,12141.0
2019-09-04 15:45:00,103.91,104.05,103.9,104.01,21245.0,90.4261,90.5479,90.4174,90.5131,21245.0
2019-09-04 15:50:00,104.02,104.08,103.97,103.98,16726.0,90.5218,90.574,90.4783,90.487,16726.0
2019-09-04 15:55:00,103.98,104.08,103.88,103.95,70747.0,90.487,90.574,90.4,90.4609,70747.0
2019-09-05 09:30:00,105.0,105.0,104.44,104.53,23920.0,91.3747,91.3747,90.8873,90.9656,23920.0
2019-09-05 09:35:00,104.53,104.56,104.32,104.51,15276.0,90.9656,90.9917,90.7829,90.9482,15276.0
2019-09-05 09:40:00,104.49,104.62,104.43,104.62,9498.0,90.9308,91.044,90.8786,91.044,9498.0
2019-09-05 09:45:00,104.71,105.09,104.7,104.98,9051.0,91.1223,91.453,91.1136,91.3572,9051.0
2019-09-05 09:50:00,105.12,105.17,104.94,104.98,5702.0,91.4791,91.5226,91.3224,91.3572,5702.0
2019-09-05 09:55:00,104.99,105.12,104.94,104.95,6266.0,91.3659,91.4791,91.3224,91.3311,6266.0
2019-09-05 10:00:00,105.02,105.22,104.99,105.06,8197.0,91.3921,91.5661,91.3659,91.4269,8197.0
2019-09-05 10:05:00,105.08,105.27,105.01,105.23,6031.0,91.4443,91.6096,91.3834,91.5748,6031.0
2019-09-05 10:10:00,105.3,105.55,105.27,105.52,7215.0,91.6357,91.8533,91.6096,91.8272,7215.0
2019-09-05 10:15:00,105.59,105.59,105.45,105.55,4027.0,91.8881,91.8881,91.7663,91.8533,4027.0
2019-09-05 10:20:00,105.54,105.55,105.26,105.27,5870.0,91.8446,91.8533,91.6009,91.6096,5870.0
2019-09-05 10:25:00,105.31,105.35,105.05,105.15,5645.0,91.6444,91.6792,91.4182,91.5052,5645.0
2019-09-05 10:30:00,105.12,105.24,105.01,105.23,5305.0,91.4791,91.5835,91.3834,91.5748,5305.0
2019-09-05 10:35:00,105.26,105.38,105.26,105.38,5410.0,91.6009,91.7053,91.6009,91.7053,5410.0
2019-09-05 10:40:00,105.49,105.55,105.43,105.51,4235.0,91.8011,91.8533,91.7489,91.8185,4235.0
2019-09-05 10:45:00,105.49,105.52,105.42,105.45,4802.0,91.8011,91.8272,91.7402,91.7663,4802.0
2019-09-05 10:50:00,105.45,105.56,105.43,105.55,5609.0,91.7663,91.862,91.7489,91.8533,5609.0
2019-09-05 10:55:00,105.54,105.55,105.35,105.44,6637.0,91.8446,91.8533,91.6792,91.7576,6637.0
2019-09-05 11:00:00,105.44,105.44,105.12,105.19,7314.0,91.7576,91.7576,91.4791,91.54,7314.0
2019-09-05 11:05:00,105.21,105.28,105.13,105.16,3813.0,91.5574,91.6183,91.4878,91.5139,3813.0
2019-09-05 11:10:00,105.17,105.19,105.08,105.11,4500.0,91.5226,91.54,91.4443,91.4704,4500.0
2019-09-05 11:15:00,105.12,105.12,104.98,105.0,4462.0,91.4791,91.4791,91.3572,91.3747,4462.0
2019-09-05 11:20:00,104.98,105.01,104.89,105.0,9058.0,91.3572,91.3834,91.2789,91.3747,9058.0
2019-09-05 11:25:00,105.02,105.05,104.99,105.03,5528.0,91.3921,91.4182,91.3659,91.4008,5528.0
2019-09-05 11:30:00,105.02,105.02,104.89,104.98,7116.0,91.3921,91.3921,91.2789,91.3572,7116.0
2019-09-05 11:35:00,105.01,105.07,105.01,105.03,4716.0,91.3834,91.4356,91.3834,91.4008,4716.0
2019-09-05 11:40:00,105.03,105.03,104.88,104.88,4790.0,91.4008,91.4008,91.2702,91.2702,4790.0
2019-09-05 11:45:00,104.88,104.89,104.8,104.87,4129.0,91.2702,91.2789,91.2006,91.2615,4129.0
2019-09-05 11:50:00,104.89,104.9,104.8,104.8,4900.0,91.2789,91.2876,91.2006,91.2006,4900.0
2019-09-05 11:55:00,104.8,104.83,104.75,104.77,8350.0,91.2006,91.2267,91.1571,91.1745,8350.0
2019-09-05 12:00:00,104.76,104.89,104.76,104.8,9106.0,91.1658,91.2789,91.1658,91.2006,9106.0
2019-09-05 12:05:00,104.78,104.91,104.78,104.91,7447.0,91.1832,91.2963,91.1832,91.2963,7447.0
2019-09-05 12:10:00,104.9,104.93,104.84,104.91,7204.0,91.2876,91.3137,91.2354,91.2963,7204.0
2019-09-05 12:15:00,104.92,104.92,104.8,104.8,2930.0,91.305,91.305,91.2006,91.2006,2930.0
2019-09-05 12:20:00,104.81,104.81,104.67,104.72,5511.0,91.2093,91.2093,91.0875,91.131,5511.0
2019-09-05 12:25:00,104.73,104.73,104.67,104.67,2263.0,91.1397,91.1397,91.0875,91.0875,2263.0
2019-09-05 12:30:00,104.68,104.75,104.64,104.75,3092.0,91.0962,91.1571,91.0614,91.1571,3092.0
2019-09-05 12:35:00,104.76,104.8,104.67,104.69,3176.0,91.1658,91.2006,91.0875,91.1049,3176.0
2019-09-05 12:40:00,104.71,104.72,104.67,104.71,2002.0,91.1223,91.131,91.0875,91.1223,2002.0
2019-09-05 12:45:00,104.72,104.73,104.65,104.69,4446.0,91.131,91.1397,91.0701,91.1049,4446.0
2019-09-05 12:50:00,104.67,104.69,104.63,104.68,4546.0,91.0875,91.1049,91.0527,91.0962,4546.0
2019-09-05 12:55:00,104.67,104.7,104.62,104.66,4396.0,91.0875,91.1136,91.044,91.0788,4396.0
2019-09-05 13:00:00,104.66,104.75,104.65,104.66,9060.0,91.0788,91.1571,91.0701,91.0788,9060.0
2019-09-05 13:05:00,104.67,104.67,104.55,104.62,3474.0,91.0875,91.0875,90.983,91.044,3474.0
2019-09-05 13:10:00,104.6,104.62,104.56,104.58,5803.0,91.0266,91.044,90.9917,91.0092,5803.0
2019-09-05 13:15:00,104.57,104.6,104.51,104.51,3011.0,91.0005,91.0266,90.9482,90.9482,3011.0
2019-09-05 13:20:00,104.51,104.51,104.41,104.42,3669.0,90.9482,90.9482,90.8612,90.8699,3669.0
2019-09-05 13:25:00,104.41,104.45,104.38,104.43,5434.0,90.8612,90.896,90.8351,90.8786,5434.0
2019-09-05 13:30:00,104.42,104.43,104.36,104.39,4219.0,90.8699,90.8786,90.8177,90.8438,4219.0
2019-09-05 13:35:00,104.39,104.45,104.36,104.45,6393.0,90.8438,90.896,90.8177,90.896,6393.0
2019-09-05 13:40:00,104.42,104.42,104.31,104.34,5632.0,90.8699,90.8699,90.7742,90.8003,5632.0
2019-09-05 13:45:00,104.35,104.38,104.27,104.29,5847.0,90.809,90.8351,90.7394,90.7568,5847.0
2019-09-05 13:50:00,104.28,104.32,104.25,104.28,3466.0,90.7481,90.7829,90.722,90.7481,3466.0
2019-09-05 13:55:00,104.27,104.33,104.26,104.29,5700.0,90.7394,90.7916,90.7307,90.7568,5700.0
2019-09-05 14:00:00,104.31,104.34,104.27,104.34,2704.0,90.7742,90.8003,90.7394,90.8003,2704.0
2019-09-05 14:05:00,104.33,104.33,104.26,104.28,4667.0,90.7916,90.7916,90.7307,90.7481,4667.0
2019-09-05 14:10:00,104.27,104.33,104.27,104.31,7092.0,90.7394,90.7916,90.7394,90.7742,7092.0
2019-09-05 14:15:00,104.31,104.38,104.28,104.35,4887.0,90.7742,90.8351,90.7481,90.809,4887.0
2019-09-05 14:20:00,104.35,104.4,104.3,104.3,7313.0,90.809,90.8525,90.7655,90.7655,7313.0
2019-09-05 14:25:00,104.29,104.34,104.26,104.26,2258.0,90.7568,90.8003,90.7307,90.7307,2258.0
2019-09-05 14:30:00,104.24,104.28,104.23,104.26,3775.0,90.7133,90.7481,90.7046,90.7307,3775.0
2019-09-05 14:35:00,104.27,104.31,104.26,104.29,4489.0,90.7394,90.7742,90.7307,90.7568,4489.0
2019-09-05 14:40:00,104.27,104.31,104.27,104.28,4966.0,90.7394,90.7742,90.7394,90.7481,4966.0
2019-09-05 14:45:00,104.29,104.4,104.25,104.39,4063.0,90.7568,90.8525,90.722,90.8438,4063.0
2019-09-05 14:50:00,104.38,104.4,104.33,104.34,7561.0,90.8351,90.8525,90.7916,90.8003,7561.0
2019-09-05 14:55:00,104.34,104.4,104.33,104.36,6394.0,90.8003,90.8525,90.7916,90.8177,6394.0
2019-09-05 15:00:00,104.39,104.51,104.39,104.41,10901.0,90.8438,90.9482,90.8438,90.8612,10901.0
2019-09-05 15:05:00,104.44,104.44,104.39,104.43,4547.0,90.8873,90.8873,90.8438,90.8786,4547.0
2019-09-05 15:10:00,104.43,104.46,104.39,104.44,9069.0,90.8786,90.9047,90.8438,90.8873,9069.0
2019-09-05 15:15:00,104.45,104.52,104.44,104.52,5299.0,90.896,90.9569,90.8873,90.9569,5299.0
2019-09-05 15:20:00,104.51,104.51,104.45,104.46,5868.0,90.9482,90.9482,90.896,90.9047,5868.0
2019-09-05 15:25:00,104.44,104.58,104.43,104.58,9047.0,90.8873,91.0092,90.8786,91.0092,9047.0
2019-09-05 15:30:00,104.59,104.65,104.59,104.65,7599.0,91.0179,91.0701,91.0179,91.0701,7599.0
2019-09-05 15:35:00,104.66,104.71,104.64,104.67,13443.0,91.0788,91.1223,91.0614,91.0875,13443.0
2019-09-05 15:40:00,104.68,104.76,104.67,104.69,12367.0,91.0962,91.1658,91.0875,91.1049,12367.0
2019-09-05 15:45:00,104.69,104.69,104.43,104.43,18073.0,91.1049,91.1049,90.8786,90.8786,18073.0
2019-09-05 15:50:00,104.41,104.58,104.36,104.58,21620.0,90.8612,91.0092,90.8177,91.0092,21620.0
2019-09-05 15:55:00,104.56,104.59,104.32,104.39,67994.0,90.9917,91.0179,90.7829,90.8438,67994.0
2019-09-06 09:30:00,104.27,104.38,104.03,104.34,26051.0,90.7394,90.8351,90.5305,90.8003,26051.0
2019-09-06 09:35:00,104.34,104.4,104.27,104.4,3382.0,90.8003,90.8525,90.7394,90.8525,3382.0
2019-09-06 09:40:00,104.45,104.55,104.31,104.31,3444.0,90.896,90.983,90.7742,90.7742,3444.0
2019-09-06 09:45:00,104.31,104.52,104.31,104.52,2166.0,90.7742,90.9569,90.7742,90.9569,2166.0
2019-09-06 09:50:00,104.48,104.61,104.43,104.61,1425.0,90.9221,91.0353,90.8786,91.0353,1425.0
2019-09-06 09:55:00,104.62,104.7,104.62,104.65,2302.0,91.044,91.1136,91.044,91.0701,2302.0
2019-09-06 10:00:00,104.7,104.75,104.67,104.75,3820.0,91.1136,91.1571,91.0875,91.1571,3820.0
2019-09-06 10:05:00,104.62,104.72,104.58,104.67,3300.0,91.044,91.131,91.0092,91.0875,3300.0
2019-09-06 10:10:00,104.66,104.8,104.62,104.79,2985.0,91.0788,91.2006,91.044,91.1919,2985.0
2019-09-06 10:15:00,104.78,104.9,104.74,104.81,5073.0,91.1832,91.2876,91.1484,91.2093,5073.0
2019-09-06 10:20:00,104.8,104.9,104.8,104.89,1616.0,91.2006,91.2876,91.2006,91.2789,1616.0
2019-09-06 10:25:00,104.87,104.95,104.87,104.91,3381.0,91.2615,91.3311,91.2615,91.2963,3381.0
2019-09-06 10:30:00,104.95,105.1,104.95,105.08,17623.0,91.3311,91.4617,91.3311,91.4443,17623.0
2019-09-06 10:35:00,105.07,105.07,105.02,105.02,3757.0,91.4356,91.4356,91.3921,91.3921,3757.0
2019-09-06 10:40:00,105.03,105.05,105.0,105.03,4400.0,91.4008,91.4182,91.3747,91.4008,4400.0
2019-09-06 10:45:00,105.04,105.06,105.0,105.05,4789.0,91.4095,91.4269,91.3747,91.4182,4789.0
2019-09-06 10:50:00,105.03,105.11,105.03,105.11,1643.0,91.4008,91.4704,91.4008,91.4704,1643.0
2019-09-06 10:55:00,105.1,105.11,104.97,105.04,6872.0,91.4617,91.4704,91.3485,91.4095,6872.0
2019-09-06 11:00:00,105.05,105.1,105.01,105.04,2400.0,91.4182,91.4617,91.3834,91.4095,2400.0
2019-09-06 11:05:00,105.05,105.05,104.99,105.02,2192.0,91.4182,91.4182,91.3659,91.3921,2192.0
2019-09-06 11:10:00,105.01,105.14,105.01,105.11,3921.0,91.3834,91.4965,91.3834,91.4704,3921.0
2019-09-06 11:15:00,105.12,105.19,105.09,105.19,2745.0,91.4791,91.54,91.453,91.54,2745.0
2019-09-06 11:20:00,105.2,105.2,105.14,105.17,5763.0,91.5487,91.5487,91.4965,91.5226,5763.0
2019-09-06 11:25:00,105.15,105.19,105.08,105.12,3308.0,91.5052,91.54,91.4443,91.4791,3308.0
2019-09-06 11:30:00,105.13,105.15,105.04,105.1,5067.0,91.4878,91.5052,91.4095,91.4617,5067.0
2019-09-06 11:35:00,105.1,105.19,105.1,105.14,3801.0,91.4617,91.54,91.4617,91.4965,3801.0
2019-09-06 11:40:00,105.14,105.24,105.14,105.23,2181.0,91.4965,91.5835,91.4965,91.5748,2181.0
2019-09-06 11:45:00,105.25,105.27,105.22,105.23,2948.0,91.5922,91.6096,91.5661,91.5748,2948.0
2019-09-06 11:50:00,105.21,105.21,105.14,105.15,3698.0,91.5574,91.5574,91.4965,91.5052,3698.0
2019-09-06 11:55:00,105.16,105.22,105.09,105.13,6202.0,91.5139,91.5661,91.453,91.4878,6202.0
2019-09-06 12:00:00,105.14,105.16,105.11,105.16,2800.0,91.4965,91.5139,91.4704,91.5139,2800.0
2019-09-06 12:05:00,105.17,105.2,105.17,105.19,1902.0,91.5226,91.5487,91.5226,91.54,1902.0
2019-09-06 12:10:00,105.17,105.19,105.16,105.18,2886.0,91.5226,91.54,91.5139,91.5313,2886.0
2019-09-06 12:15:00,105.18,105.22,105.16,105.22,2798.0,91.5313,91.5661,91.5139,91.5661,2798.0
2019-09-06 12:20:00,105.21,105.39,105.21,105.37,4515.0,91.5574,91.714,91.5574,91.6966,4515.0
2019-09-06 12:25:00,105.39,105.39,105.31,105.31,3984.0,91.714,91.714,91.6444,91.6444,3984.0
2019-09-06 12:30:00,105.29,105.32,105.26,105.31,5159.0,91.627,91.6531,91.6009,91.6444,5159.0
2019-09-06 12:35:00,105.32,105.4,105.32,105.4,16786.0,91.6531,91.7227,91.6531,91.7227,16786.0
2019-09-06 12:40:00,105.41,105.42,105.31,105.37,6007.0,91.7314,91.7402,91.6444,91.6966,6007.0
2019-09-06 12:45:00,105.37,105.37,105.29,105.34,12484.0,91.6966,91.6966,91.627,91.6705,12484.0
2019-09-06 12:50:00,105.34,105.36,105.27,105.32,6507.0,91.6705,91.6879,91.6096,91.6531,6507.0
2019-09-06 12:55:00,105.31,105.4,105.31,105.38,4110.0,91.6444,91.7227,91.6444,91.7053,4110.0
2019-09-06 13:00:00,105.36,105.41,105.33,105.41,3540.0,91.6879,91.7314,91.6618,91.7314,3540.0
2019-09-06 13:05:00,105.41,105.41,105.38,105.39,3800.0,91.7314,91.7314,91.7053,91.714,3800.0
2019-09-06 13:10:00,105.38,105.42,105.37,105.42,2600.0,91.7053,91.7402,91.6966,91.7402,2600.0
2019-09-06 13:15:00,105.43,105.5,105.43,105.48,7942.0,91.7489,91.8098,91.7489,91.7924,7942.0
2019-09-06 13:20:00,105.48,105.5,105.42,105.46,4489.0,91.7924,91.8098,91.7402,91.775,4489.0
2019-09-06 13:25:00,105.46,105.54,105.46,105.52,1978.0,91.775,91.8446,91.775,91.8272,1978.0
2019-09-06 13:30:00,105.52,105.55,105.45,105.45,4943.0,91.8272,91.8533,91.7663,91.7663,4943.0
2019-09-06 13:35:00,105.43,105.44,105.39,105.39,2890.0,91.7489,91.7576,91.714,91.714,2890.0
2019-09-06 13:40:00,105.4,105.45,105.38,105.42,3270.0,91.7227,91.7663,91.7053,91.7402,3270.0
2019-09-06 13:45:00,105.42,105.42,105.37,105.42,2722.0,91.7402,91.7402,91.6966,91.7402,2722.0
2019-09-06 13:50:00,105.42,105.48,105.4,105.47,2246.0,91.7402,91.7924,91.7227,91.7837,2246.0
2019-09-06 13:55:00,105.48,105.5,105.45,105.5,6658.0,91.7924,91.8098,91.7663,91.8098,6658.0
2019-09-06 14:00:00,105.52,105.52,105.4,105.42,4980.0,91.8272,91.8272,91.7227,91.7402,4980.0
2019-09-06 14:05:00,105.4,105.43,105.29,105.34,10180.0,91.7227,91.7489,91.627,91.6705,10180.0
2019-09-06 14:10:00,105.35,105.36,105.33,105.33,1350.0,91.6792,91.6879,91.6618,91.6618,1350.0
2019-09-06 14:15:00,105.37,105.37,105.32,105.33,3135.0,91.6966,91.6966,91.6531,91.6618,3135.0
2019-09-06 14:20:00,105.32,105.34,105.29,105.29,2546.0,91.6531,91.6705,91.627,91.627,2546.0
2019-09-06 14:25:00,105.28,105.3,105.17,105.2,4451.0,91.6183,91.6357,91.5226,91.5487,4451.0
2019-09-06 14:30:00,105.21,105.3,105.2,105.26,6532.0,91.5574,91.6357,91.5487,91.6009,6532.0
2019-09-06 14:35:00,105.27,105.27,105.18,105.18,4264.0,91.6096,91.6096,91.5313,91.5313,4264.0
2019-09-06 14:40:00,105.21,105.21,105.15,105.17,3174.0,91.5574,91.5574,91.5052,91.5226,3174.0
2019-09-06 14:45:00,105.15,105.2,105.12,105.2,7710.0,91.5052,91.5487,91.4791,91.5487,7710.0
2019-09-06 14:50:00,105.19,105.2,105.14,105.19,5168.0,91.54,91.5487,91.4965,91.54,5168.0
2019-09-06 14:55:00,105.19,105.21,105.18,105.19,4023.0,91.54,91.5574,91.5313,91.54,4023.0
2019-09-06 15:00:00,105.21,105.24,105.2,105.23,5091.0,91.5574,91.5835,91.5487,91.5748,5091.0
2019-09-06 15:05:00,105.23,105.26,105.22,105.23,7899.0,91.5748,91.6009,91.5661,91.5748,7899.0
2019-09-06 15:10:00,105.24,105.27,105.23,105.25,6560.0,91.5835,91.6096,91.5748,91.5922,6560.0
2019-09-06 15:15:00,105.26,105.28,105.23,105.27,6449.0,91.6009,91.6183,91.5748,91.6096,6449.0
2019-09-06 15:20:00,105.27,105.34,105.27,105.32,11508.0,91.6096,91.6705,91.6096,91.6531,11508.0
2019-09-06 15:25:00,105.34,105.38,105.33,105.36,8336.0,91.6705,91.7053,91.6618,91.6879,8336.0
2019-09-06 15:30:00,105.38,105.46,105.37,105.42,14254.0,91.7053,91.775,91.6966,91.7402,14254.0
2019-09-06 15:35:00,105.4,105.41,105.33,105.36,9582.0,91.7227,91.7314,91.6618,91.6879,9582.0
2019-09-06 15:40:00,105.37,105.38,105.33,105.36,12144.0,91.6966,91.7053,91.6618,91.6879,12144.0
2019-09-06 15:45:00,105.36,105.36,105.19,105.23,15733.0,91.6879,91.6879,91.54,91.5748,15733.0
2019-09-06 15:50:00,105.24,105.28,105.18,105.22,22742.0,91.5835,91.6183,91.5313,91.5661,22742.0
2019-09-06 15:55:00,105.21,105.34,105.18,105.29,60202.0,91.5574,91.6705,91.5313,91.627,60202.0
2019-09-09 09:30:00,106.03,106.1,105.61,105.61,20412.0,92.271,92.3319,91.9055,91.9055,20412.0
2019-09-09 09:35:00,105.51,105.52,105.2,105.2,4590.0,91.8185,91.8272,91.5487,91.5487,4590.0
2019-09-09 09:40:00,105.15,105.29,105.1,105.1,6677.0,91.5052,91.627,91.4617,91.4617,6677.0
2019-09-09 09:45:00,105.13,105.17,105.09,105.17,2667.0,91.4878,91.5226,91.453,91.5226,2667.0
2019-09-09 09:50:00,105.12,105.19,105.11,105.18,4253.0,91.4791,91.54,91.4704,91.5313,4253.0
2019-09-09 09:55:00,105.29,105.33,105.22,105.29,3190.0,91.627,91.6618,91.5661,91.627,3190.0
2019-09-09 10:00:00,105.3,105.33,105.2,105.33,2608.0,91.6357,91.6618,91.5487,91.6618,2608.0
2019-09-09 10:05:00,105.3,105.44,105.3,105.43,4392.0,91.6357,91.7576,91.6357,91.7489,4392.0
2019-09-09 10:10:00,105.51,105.64,105.48,105.6,5029.0,91.8185,91.9316,91.7924,91.8968,5029.0
2019-09-09 10:15:00,105.61,105.74,105.61,105.73,4206.0,91.9055,92.0186,91.9055,92.0099,4206.0
2019-09-09 10:20:00,105.73,105.82,105.7,105.8,4210.0,92.0099,92.0882,91.9838,92.0708,4210.0
2019-09-09 10:25:00,105.8,105.8,105.59,105.59,3839.0,92.0708,92.0708,91.8881,91.8881,3839.0
2019-09-09 10:30:00,105.59,105.65,105.53,105.65,4480.0,91.8881,91.9403,91.8359,91.9403,4480.0
2019-09-09 10:35:00,105.63,105.69,105.61,105.65,3181.0,91.9229,91.9751,91.9055,91.9403,3181.0
2019-09-09 10:40:00,105.63,105.64,105.39,105.47,6500.0,91.9229,91.9316,91.714,91.7837,6500.0
2019-09-09 10:45:00,105.49,105.49,105.4,105.4,2486.0,91.8011,91.8011,91.7227,91.7227,2486.0
2019-09-09 10:50:00,105.38,105.48,105.37,105.46,5180.0,91.7053,91.7924,91.6966,91.775,5180.0
2019-09-09 10:55:00,105.41,105.52,105.4,105.52,5096.0,91.7314,91.8272,91.7227,91.8272,5096.0
2019-09-09 11:00:00,105.57,105.57,105.44,105.45,4942.0,91.8707,91.8707,91.7576,91.7663,4942.0
2019-09-09 11:05:00,105.43,105.46,105.26,105.34,5802.0,91.7489,91.775,91.6009,91.6705,5802.0
2019-09-09 11:10:00,105.33,105.45,105.33,105.34,6703.0,91.6618,91.7663,91.6618,91.6705,6703.0
2019-09-09 11:15:00,105.36,105.42,105.34,105.42,4895.0,91.6879,91.7402,91.6705,91.7402,4895.0
2019-09-09 11:20:00,105.4,105.42,105.29,105.29,2647.0,91.7227,91.7402,91.627,91.627,2647.0
2019-09-09 11:25:00,105.23,105.27,105.09,105.1,8201.0,91.5748,91.6096,91.453,91.4617,8201.0
2019-09-09 11:30:00,105.08,105.1,105.06,105.06,3762.0,91.4443,91.4617,91.4269,91.4269,3762.0
2019-09-09 11:35:00,105.05,105.08,105.03,105.06,3420.0,91.4182,91.4443,91.4008,91.4269,3420.0
2019-09-09 11:40:00,105.04,105.07,104.99,105.01,4533.0,91.4095,91.4356,91.3659,91.3834,4533.0
2019-09-09 11:45:00,104.93,105.0,104.9,104.94,3850.0,91.3137,91.3747,91.2876,91.3224,3850.0
2019-09-09 11:50:00,104.94,104.95,104.87,104.94,4741.0,91.3224,91.3311,91.2615,91.3224,4741.0
2019-09-09 11:55:00,104.93,104.94,104.89,104.9,2257.0,91.3137,91.3224,91.2789,91.2876,2257.0
2019-09-09 12:00:00,104.88,104.93,104.88,104.88,2421.0,91.2702,91.3137,91.2702,91.2702,2421.0
2019-09-09 12:05:00,104.88,104.9,104.84,104.87,3984.0,91.2702,91.2876,91.2354,91.2615,3984.0
2019-09-09 12:10:00,104.85,104.99,104.85,104.97,4723.0,91.2441,91.3659,91.2441,91.3485,4723.0
2019-09-09 12:15:00,104.97,105.1,104.97,105.02,3867.0,91.3485,91.4617,91.3485,91.3921,3867.0
2019-09-09 12:20:00,105.01,105.03,104.87,104.92,4927.0,91.3834,91.4008,91.2615,91.305,4927.0
2019-09-09 12:25:00,104.9,104.9,104.83,104.87,2867.0,91.2876,91.2876,91.2267,91.2615,2867.0
2019-09-09 12:30:00,104.86,104.89,104.8,104.87,3303.0,91.2528,91.2789,91.2006,91.2615,3303.0
2019-09-09 12:35:00,104.86,104.88,104.8,104.84,3330.0,91.2528,91.2702,91.2006,91.2354,3330.0
2019-09-09 12:40:00,104.86,104.95,104.85,104.92,3300.0,91.2528,91.3311,91.2441,91.305,3300.0
2019-09-09 12:45:00,104.95,104.97,104.93,104.93,3061.0,91.3311,91.3485,91.3137,91.3137,3061.0
2019-09-09 12:50:00,104.94,105.04,104.86,105.03,3521.0,91.3224,91.4095,91.2528,91.4008,3521.0
2019-09-09 12:55:00,105.05,105.1,105.04,105.09,3025.0,91.4182,91.4617,91.4095,91.453,3025.0
2019-09-09 13:00:00,105.09,105.11,105.06,105.11,1936.0,91.453,91.4704,91.4269,91.4704,1936.0
2019-09-09 13:05:00,105.09,105.17,105.09,105.14,2590.0,91.453,91.5226,91.453,91.4965,2590.0
2019-09-09 13:10:00,105.15,105.16,105.08,105.08,2164.0,91.5052,91.5139,91.4443,91.4443,2164.0
2019-09-09 13:15:00,105.11,105.16,105.08,105.09,3150.0,91.4704,91.5139,91.4443,91.453,3150.0
2019-09-09 13:20:00,105.1,105.12,105.06,105.06,1851.0,91.4617,91.4791,91.4269,91.4269,1851.0
2019-09-09 13:25:00,105.06,105.08,104.98,105.02,2900.0,91.4269,91.4443,91.3572,91.3921,2900.0
2019-09-09 13:30:00,105.06,105.06,104.98,105.04,2436.0,91.4269,91.4269,91.3572,91.4095,2436.0
2019-09-09 13:35:00,105.02,105.13,105.01,105.09,5727.0,91.3921,91.4878,91.3834,91.453,5727.0
2019-09-09 13:40:00,105.13,105.16,105.11,105.15,5128.0,91.4878,91.5139,91.4704,91.5052,5128.0
2019-09-09 13:45:00,105.14,105.23,105.14,105.21,2723.0,91.4965,91.5748,91.4965,91.5574,2723.0
2019-09-09 13:50:00,105.24,105.33,105.24,105.31,2711.0,91.5835,91.6618,91.5835,91.6444,2711.0
2019-09-09 13:55:00,105.3,105.32,105.12,105.15,2502.0,91.6357,91.6531,91.4791,91.5052,2502.0
2019-09-09 14:00:00,105.16,105.36,105.15,105.36,2459.0,91.5139,91.6879,91.5052,91.6879,2459.0
2019-09-09 14:05:00,105.35,105.36,105.29,105.29,2840.0,91.6792,91.6879,91.627,91.627,2840.0
2019-09-09 14:10:00,105.32,105.39,105.31,105.39,3468.0,91.6531,91.714,91.6444,91.714,3468.0
2019-09-09 14:15:00,105.38,105.43,105.35,105.42,5453.0,91.7053,91.7489,91.6792,91.7402,5453.0
2019-09-09 14:20:00,105.41,105.48,105.39,105.48,4602.0,91.7314,91.7924,91.714,91.7924,4602.0
2019-09-09 14:25:00,105.5,105.61,105.46,105.61,16762.0,91.8098,91.9055,91.775,91.9055,16762.0
2019-09-09 14:30:00,105.6,105.87,105.6,105.87,4656.0,91.8968,92.1318,91.8968,92.1318,4656.0
2019-09-09 14:35:00,105.87,105.91,105.71,105.77,37509.0,92.1318,92.1666,91.9925,92.0447,37509.0
2019-09-09 14:40:00,105.8,105.82,105.73,105.82,4782.0,92.0708,92.0882,92.0099,92.0882,4782.0
2019-09-09 14:45:00,105.81,105.84,105.79,105.79,5660.0,92.0795,92.1056,92.0621,92.0621,5660.0
2019-09-09 14:50:00,105.81,105.82,105.75,105.75,4905.0,92.0795,92.0882,92.0273,92.0273,4905.0
2019-09-09 14:55:00,105.76,105.82,105.76,105.79,4763.0,92.036,92.0882,92.036,92.0621,4763.0
2019-09-09 15:00:00,105.81,105.9,105.8,105.83,9141.0,92.0795,92.1579,92.0708,92.0969,9141.0
2019-09-09 15:05:00,105.83,105.83,105.76,105.79,5729.0,92.0969,92.0969,92.036,92.0621,5729.0
2019-09-09 15:10:00,105.79,105.96,105.79,105.91,6279.0,92.0621,92.2101,92.0621,92.1666,6279.0
2019-09-09 15:15:00,105.91,105.99,105.88,105.99,9999.0,92.1666,92.2362,92.1405,92.2362,9999.0
2019-09-09 15:20:00,105.98,106.01,105.91,105.91,11764.0,92.2275,92.2536,92.1666,92.1666,11764.0
2019-09-09 15:25:00,105.93,105.93,105.88,105.91,7680.0,92.184,92.184,92.1405,92.1666,7680.0
2019-09-09 15:30:00,105.92,105.92,105.83,105.86,15948.0,92.1753,92.1753,92.0969,92.1231,15948.0
2019-09-09 15:35:00,105.86,105.86,105.78,105.83,15779.0,92.1231,92.1231,92.0534,92.0969,15779.0
2019-09-09 15:40:00,105.83,105.85,105.79,105.82,17878.0,92.0969,92.1144,92.0621,92.0882,17878.0
2019-09-09 15:45:00,105.81,105.83,105.75,105.77,15406.0,92.0795,92.0969,92.0273,92.0447,15406.0
2019-09-09 15:50:00,105.77,105.79,105.7,105.74,33286.0,92.0447,92.0621,91.9838,92.0186,33286.0
2019-09-09 15:55:00,105.72,105.87,105.71,105.81,51530.0,92.0012,92.1318,91.9925,92.0795,51530.0
2019-09-10 09:30:00,105.99,106.02,105.55,105.72,16592.0,92.2362,92.2623,91.8533,92.0012,16592.0
2019-09-10 09:35:00,105.72,105.84,105.48,105.5,9516.0,92.0012,92.1056,91.7924,91.8098,9516.0
2019-09-10 09:40:00,105.45,105.47,105.2,105.22,6118.0,91.7663,91.7837,91.5487,91.5661,6118.0
2019-09-10 09:45:00,105.12,105.33,105.04,105.22,10402.0,91.4791,91.6618,91.4095,91.5661,10402.0
2019-09-10 09:50:00,105.2,105.23,104.8,104.86,9273.0,91.5487,91.5748,91.2006,91.2528,9273.0
2019-09-10 09:55:00,104.96,105.07,104.92,104.97,6953.0,91.3398,91.4356,91.305,91.3485,6953.0
2019-09-10 10:00:00,104.97,105.06,104.86,104.87,8337.0,91.3485,91.4269,91.2528,91.2615,8337.0
2019-09-10 10:05:00,104.9,104.91,104.56,104.72,10193.0,91.2876,91.2963,90.9917,91.131,10193.0
2019-09-10 10:10:00,104.6,104.68,104.48,104.49,6670.0,91.0266,91.0962,90.9221,90.9308,6670.0
2019-09-10 10:15:00,104.48,104.65,104.23,104.56,19907.0,90.9221,91.0701,90.7046,90.9917,19907.0
2019-09-10 10:20:00,104.56,104.61,104.31,104.34,11054.0,90.9917,91.0353,90.7742,90.8003,11054.0
2019-09-10 10:25:00,104.36,104.51,104.36,104.5,12533.0,90.8177,90.9482,90.8177,90.9395,12533.0
2019-09-10 10:30:00,104.52,104.52,104.32,104.34,10731.0,90.9569,90.9569,90.7829,90.8003,10731.0
2019-09-10 10:35:00,104.32,104.48,104.3,104.3,10211.0,90.7829,90.9221,90.7655,90.7655,10211.0
2019-09-10 10:40:00,104.36,104.36,104.22,104.33,8381.0,90.8177,90.8177,90.6959,90.7916,8381.0
2019-09-10 10:45:00,104.34,104.47,104.24,104.37,21135.0,90.8003,90.9134,90.7133,90.8264,21135.0
2019-09-10 10:50:00,104.36,104.54,104.26,104.27,25212.0,90.8177,90.9743,90.7307,90.7394,25212.0
2019-09-10 10:55:00,104.28,104.32,104.12,104.12,8166.0,90.7481,90.7829,90.6088,90.6088,8166.0
2019-09-10 11:00:00,104.11,104.18,104.08,104.14,7144.0,90.6001,90.6611,90.574,90.6262,7144.0
2019-09-10 11:05:00,104.15,104.15,103.94,103.97,6438.0,90.635,90.635,90.4522,90.4783,6438.0
2019-09-10 11:10:00,103.99,104.22,103.97,104.2,5946.0,90.4957,90.6959,90.4783,90.6785,5946.0
2019-09-10 11:15:00,104.21,104.38,104.15,104.36,5113.0,90.6872,90.8351,90.635,90.8177,5113.0
2019-09-10 11:20:00,104.37,104.57,104.37,104.45,6394.0,90.8264,91.0005,90.8264,90.896,6394.0
2019-09-10 11:25:00,104.47,104.47,104.37,104.41,2700.0,90.9134,90.9134,90.8264,90.8612,2700.0
2019-09-10 11:30:00,104.45,104.48,104.37,104.44,17405.0,90.896,90.9221,90.8264,90.8873,17405.0
2019-09-10 11:35:00,104.44,104.45,104.35,104.36,3000.0,90.8873,90.896,90.809,90.8177,3000.0
2019-09-10 11:40:00,104.38,104.42,104.34,104.38,4740.0,90.8351,90.8699,90.8003,90.8351,4740.0
2019-09-10 11:45:00,104.37,104.68,104.35,104.63,5815.0,90.8264,91.0962,90.809,91.0527,5815.0
2019-09-10 11:50:00,104.64,104.74,104.63,104.71,3801.0,91.0614,91.1484,91.0527,91.1223,3801.0
2019-09-10 11:55:00,104.72,104.89,104.71,104.76,8292.0,91.131,91.2789,91.1223,91.1658,8292.0
2019-09-10 12:00:00,104.76,104.98,104.76,104.83,9731.0,91.1658,91.3572,91.1658,91.2267,9731.0
2019-09-10 12:05:00,104.79,104.93,104.79,104.9,5603.0,91.1919,91.3137,91.1919,91.2876,5603.0
2019-09-10 12:10:00,104.84,104.89,104.75,104.81,10213.0,91.2354,91.2789,91.1571,91.2093,10213.0
2019-09-10 12:15:00,104.81,104.92,104.8,104.88,5400.0,91.2093,91.305,91.2006,91.2702,5400.0
2019-09-10 12:20:00,104.88,104.95,104.84,104.84,11420.0,91.2702,91.3311,91.2354,91.2354,11420.0
2019-09-10 12:25:00,104.86,104.97,104.86,104.89,6513.0,91.2528,91.3485,91.2528,91.2789,6513.0
2019-09-10 12:30:00,104.9,104.97,104.89,104.96,4954.0,91.2876,91.3485,91.2789,91.3398,4954.0
2019-09-10 12:35:00,104.95,105.0,104.9,104.95,5399.0,91.3311,91.3747,91.2876,91.3311,5399.0
2019-09-10 12:40:00,104.96,105.07,104.95,105.07,5716.0,91.3398,91.4356,91.3311,91.4356,5716.0
2019-09-10 12:45:00,105.07,105.27,105.04,105.26,9707.0,91.4356,91.6096,91.4095,91.6009,9707.0
2019-09-10 12:50:00,105.28,105.28,105.24,105.26,5422.0,91.6183,91.6183,91.5835,91.6009,5422.0
2019-09-10 12:55:00,105.23,105.26,105.2,105.25,6379.0,91.5748,91.6009,91.5487,91.5922,6379.0
2019-09-10 13:00:00,105.26,105.28,105.17,105.18,8795.0,91.6009,91.6183,91.5226,91.5313,8795.0
2019-09-10 13:05:00,105.2,105.26,105.16,105.16,4600.0,91.5487,91.6009,91.5139,91.5139,4600.0
2019-09-10 13:10:00,105.18,105.19,104.9,104.91,17737.0,91.5313,91.54,91.2876,91.2963,17737.0
2019-09-10 13:15:00,104.89,104.95,104.85,104.93,6594.0,91.2789,91.3311,91.2441,91.3137,6594.0
2019-09-10 13:20:00,104.94,105.0,104.89,105.0,7266.0,91.3224,91.3747,91.2789,91.3747,7266.0
2019-09-10 13:25:00,105.01,105.04,104.99,105.02,3272.0,91.3834,91.4095,91.3659,91.3921,3272.0
2019-09-10 13:30:00,105.01,105.1,104.99,105.1,5608.0,91.3834,91.4617,91.3659,91.4617,5608.0
2019-09-10 13:35:00,105.13,105.19,105.13,105.14,6758.0,91.4878,91.54,91.4878,91.4965,6758.0
2019-09-10 13:40:00,105.15,105.15,105.12,105.13,4100.0,91.5052,91.5052,91.4791,91.4878,4100.0
2019-09-10 13:45:00,105.13,105.23,105.09,105.21,4817.0,91.4878,91.5748,91.453,91.5574,4817.0
2019-09-10 13:50:00,105.19,105.31,105.18,105.29,5525.0,91.54,91.6444,91.5313,91.627,5525.0
2019-09-10 13:55:00,105.28,105.31,105.18,105.23,6353.0,91.6183,91.6444,91.5313,91.5748,6353.0
2019-09-10 14:00:00,105.21,105.25,105.14,105.16,5913.0,91.5574,91.5922,91.4965,91.5139,5913.0
2019-09-10 14:05:00,105.17,105.2,105.11,105.2,6653.0,91.5226,91.5487,91.4704,91.5487,6653.0
2019-09-10 14:10:00,105.2,105.26,105.16,105.16,5505.0,91.5487,91.6009,91.5139,91.5139,5505.0
2019-09-10 14:15:00,105.18,105.18,105.05,105.07,4143.0,91.5313,91.5313,91.4182,91.4356,4143.0
2019-09-10 14:20:00,105.05,105.12,105.04,105.1,5649.0,91.4182,91.4791,91.4095,91.4617,5649.0
2019-09-10 14:25:00,105.1,105.15,105.03,105.06,5258.0,91.4617,91.5052,91.4008,91.4269,5258.0
2019-09-10 14:30:00,105.06,105.12,105.02,105.11,5512.0,91.4269,91.4791,91.3921,91.4704,5512.0
2019-09-10 14:35:00,105.1,105.12,105.05,105.11,6544.0,91.4617,91.4791,91.4182,91.4704,6544.0
2019-09-10 14:40:00,105.1,105.1,105.05,105.08,5465.0,91.4617,91.4617,91.4182,91.4443,5465.0
2019-09-10 14:45:00,105.06,105.09,104.98,104.99,6001.0,91.4269,91.453,91.3572,91.3659,6001.0
2019-09-10 14:50:00,105.0,105.0,104.89,104.99,7078.0,91.3747,91.3747,91.2789,91.3659,7078.0
2019-09-10 14:55:00,104.99,105.04,104.98,105.02,5774.0,91.3659,91.4095,91.3572,91.3921,5774.0
2019-09-10 15:00:00,105.01,105.12,105.0,105.12,7219.0,91.3834,91.4791,91.3747,91.4791,7219.0
2019-09-10 15:05:00,105.13,105.13,104.95,104.97,5855.0,91.4878,91.4878,91.3311,91.3485,5855.0
2019-09-10 15:10:00,104.96,105.05,104.95,105.04,8206.0,91.3398,91.4182,91.3311,91.4095,8206.0
2019-09-10 15:15:00,105.03,105.07,105.0,105.06,6328.0,91.4008,91.4356,91.3747,91.4269,6328.0
2019-09-10 15:20:00,105.05,105.08,104.95,104.95,8803.0,91.4182,91.4443,91.3311,91.3311,8803.0
2019-09-10 15:25:00,104.93,105.04,104.91,105.04,10437.0,91.3137,91.4095,91.2963,91.4095,10437.0
2019-09-10 15:30:00,105.04,105.16,105.04,105.14,10041.0,91.4095,91.5139,91.4095,91.4965,10041.0
2019-09-10 15:35:00,105.14,105.22,105.14,105.17,13846.0,91.4965,91.5661,91.4965,91.5226,13846.0
2019-09-10 15:40:00,105.16,105.24,105.15,105.23,14327.0,91.5139,91.5835,91.5052,91.5748,14327.0
2019-09-10 15:45:00,105.22,105.32,105.2,105.28,24386.0,91.5661,91.6531,91.5487,91.6183,24386.0
2019-09-10 15:50:00,105.27,105.37,105.24,105.36,42871.0,91.6096,91.6966,91.5835,91.6879,42871.0
2019-09-10 15:55:00,105.36,105.66,105.36,105.66,100393.0,91.6879,91.949,91.6879,91.949,100393.0
2019-09-11 09:30:00,105.45,106.02,104.98,105.05,25362.0,91.7663,92.2623,91.3572,91.4182,25362.0
2019-09-11 09:35:00,105.06,105.23,104.73,105.23,21524.0,91.4269,91.5748,91.1397,91.5748,21524.0
2019-09-11 09:40:00,105.25,105.61,105.21,105.61,3665.0,91.5922,91.9055,91.5574,91.9055,3665.0
2019-09-11 09:45:00,105.54,105.73,105.44,105.65,6970.0,91.8446,92.0099,91.7576,91.9403,6970.0
2019-09-11 09:50:00,105.62,105.65,105.42,105.42,10148.0,91.9142,91.9403,91.7402,91.7402,10148.0
2019-09-11 09:55:00,105.45,105.5,105.4,105.42,9232.0,91.7663,91.8098,91.7227,91.7402,9232.0
2019-09-11 10:00:00,105.43,105.45,105.39,105.41,9951.0,91.7489,91.7663,91.714,91.7314,9951.0
2019-09-11 10:05:00,105.46,105.52,105.41,105.42,16751.0,91.775,91.8272,91.7314,91.7402,16751.0
2019-09-11 10:10:00,105.46,105.5,105.41,105.49,6014.0,91.775,91.8098,91.7314,91.8011,6014.0
2019-09-11 10:15:00,105.49,105.49,105.3,105.4,6081.0,91.8011,91.8011,91.6357,91.7227,6081.0
2019-09-11 10:20:00,105.44,105.51,105.38,105.47,6895.0,91.7576,91.8185,91.7053,91.7837,6895.0
2019-09-11 10:25:00,105.44,105.63,105.44,105.61,13890.0,91.7576,91.9229,91.7576,91.9055,13890.0
2019-09-11 10:30:00,105.59,105.69,105.58,105.61,7247.0,91.8881,91.9751,91.8794,91.9055,7247.0
2019-09-11 10:35:00,105.64,105.71,105.59,105.6,3790.0,91.9316,91.9925,91.8881,91.8968,3790.0
2019-09-11 10:40:00,105.59,105.63,105.47,105.5,5011.0,91.8881,91.9229,91.7837,91.8098,5011.0
2019-09-11 10:45:00,105.5,105.52,105.43,105.46,6184.0,91.8098,91.8272,91.7489,91.775,6184.0
2019-09-11 10:50:00,105.48,105.54,105.46,105.48,5688.0,91.7924,91.8446,91.775,91.7924,5688.0
2019-09-11 10:55:00,105.48,105.5,105.4,105.45,5783.0,91.7924,91.8098,91.7227,91.7663,5783.0
2019-09-11 11:00:00,105.46,105.63,105.46,105.53,6117.0,91.775,91.9229,91.775,91.8359,6117.0
2019-09-11 11:05:00,105.51,105.64,105.51,105.58,5860.0,91.8185,91.9316,91.8185,91.8794,5860.0
2019-09-11 11:10:00,105.54,105.54,105.4,105.42,4413.0,91.8446,91.8446,91.7227,91.7402,4413.0
2019-09-11 11:15:00,105.43,105.57,105.43,105.54,6847.0,91.7489,91.8707,91.7489,91.8446,6847.0
2019-09-11 11:20:00,105.58,105.62,105.57,105.6,2763.0,91.8794,91.9142,91.8707,91.8968,2763.0
2019-09-11 11:25:00,105.62,105.65,105.49,105.54,7231.0,91.9142,91.9403,91.8011,91.8446,7231.0
2019-09-11 11:30:00,105.56,105.59,105.52,105.54,4475.0,91.862,91.8881,91.8272,91.8446,4475.0
2019-09-11 11:35:00,105.54,105.72,105.54,105.69,6806.0,91.8446,92.0012,91.8446,91.9751,6806.0
2019-09-11 11:40:00,105.7,105.91,105.68,105.91,9371.0,91.9838,92.1666,91.9664,92.1666,9371.0
2019-09-11 11:45:00,105.9,106.02,105.89,105.96,14945.0,92.1579,92.2623,92.1492,92.2101,14945.0
2019-09-11 11:50:00,105.95,106.09,105.95,106.07,7014.0,92.2014,92.3232,92.2014,92.3058,7014.0
2019-09-11 11:55:00,106.08,106.13,106.05,106.1,7936.0,92.3145,92.358,92.2884,92.3319,7936.0
2019-09-11 12:00:00,106.06,106.07,105.92,105.95,4517.0,92.2971,92.3058,92.1753,92.2014,4517.0
2019-09-11 12:05:00,105.95,106.0,105.8,105.83,7313.0,92.2014,92.2449,92.0708,92.0969,7313.0
2019-09-11 12:10:00,105.8,105.85,105.76,105.8,4327.0,92.0708,92.1144,92.036,92.0708,4327.0
2019-09-11 12:15:00,105.79,105.91,105.77,105.88,4705.0,92.0621,92.1666,92.0447,92.1405,4705.0
2019-09-11 12:20:00,105.91,106.0,105.88,106.0,9126.0,92.1666,92.2449,92.1405,92.2449,9126.0
2019-09-11 12:25:00,105.98,106.0,105.83,105.84,5385.0,92.2275,92.2449,92.0969,92.1056,5385.0
2019-09-11 12:30:00,105.85,105.9,105.68,105.68,6500.0,92.1144,92.1579,91.9664,91.9664,6500.0
2019-09-11 12:35:00,105.73,105.75,105.61,105.75,7270.0,92.0099,92.0273,91.9055,92.0273,7270.0
2019-09-11 12:40:00,105.73,105.77,105.7,105.74,8124.0,92.0099,92.0447,91.9838,92.0186,8124.0
2019-09-11 12:45:00,105.73,105.78,105.68,105.76,8731.0,92.0099,92.0534,91.9664,92.036,8731.0
2019-09-11 12:50:00,105.8,105.81,105.73,105.81,4488.0,92.0708,92.0795,92.0099,92.0795,4488.0
2019-09-11 12:55:00,105.86,105.88,105.79,105.81,11013.0,92.1231,92.1405,92.0621,92.0795,11013.0
2019-09-11 13:00:00,105.84,105.85,105.8,105.83,5925.0,92.1056,92.1144,92.0708,92.0969,5925.0
2019-09-11 13:05:00,105.84,106.04,105.83,106.04,6214.0,92.1056,92.2797,92.0969,92.2797,6214.0
2019-09-11 13:10:00,106.03,106.09,105.99,106.05,9837.0,92.271,92.3232,92.2362,92.2884,9837.0
2019-09-11 13:15:00,106.03,106.13,106.02,106.07,6403.0,92.271,92.358,92.2623,92.3058,6403.0
2019-09-11 13:20:00,106.1,106.1,106.01,106.09,6740.0,92.3319,92.3319,92.2536,92.3232,6740.0
2019-09-11 13:25:00,106.09,106.12,105.91,105.91,7520.0,92.3232,92.3493,92.1666,92.1666,7520.0
2019-09-11 13:30:00,105.9,105.96,105.9,105.91,8582.0,92.1579,92.2101,92.1579,92.1666,8582.0
2019-09-11 13:35:00,105.91,105.92,105.76,105.8,7469.0,92.1666,92.1753,92.036,92.0708,7469.0
2019-09-11 13:40:00,105.82,105.88,105.72,105.88,6841.0,92.0882,92.1405,92.0012,92.1405,6841.0
2019-09-11 13:45:00,105.86,105.88,105.81,105.87,4007.0,92.1231,92.1405,92.0795,92.1318,4007.0
2019-09-11 13:50:00,105.87,105.87,105.81,105.87,4751.0,92.1318,92.1318,92.0795,92.1318,4751.0
2019-09-11 13:55:00,105.86,105.87,105.78,105.84,4363.0,92.1231,92.1318,92.0534,92.1056,4363.0
2019-09-11 14:00:00,105.82,105.82,105.71,105.71,3900.0,92.0882,92.0882,91.9925,91.9925,3900.0
2019-09-11 14:05:00,105.72,105.91,105.71,105.85,6974.0,92.0012,92.1666,91.9925,92.1144,6974.0
2019-09-11 14:10:00,105.86,105.87,105.58,105.73,14408.0,92.1231,92.1318,91.8794,92.0099,14408.0
2019-09-11 14:15:00,105.73,105.78,105.71,105.77,6249.0,92.0099,92.0534,91.9925,92.0447,6249.0
2019-09-11 14:20:00,105.78,105.86,105.78,105.86,8978.0,92.0534,92.1231,92.0534,92.1231,8978.0
2019-09-11 14:25:00,105.84,105.84,105.77,105.79,9800.0,92.1056,92.1056,92.0447,92.0621,9800.0
2019-09-11 14:30:00,105.77,105.81,105.67,105.78,9083.0,92.0447,92.0795,91.9577,92.0534,9083.0
2019-09-11 14:35:00,105.76,105.78,105.71,105.71,8789.0,92.036,92.0534,91.9925,91.9925,8789.0
2019-09-11 14:40:00,105.73,105.75,105.67,105.68,8516.0,92.0099,92.0273,91.9577,91.9664,8516.0
2019-09-11 14:45:00,105.68,105.68,105.47,105.54,11969.0,91.9664,91.9664,91.7837,91.8446,11969.0
2019-09-11 14:50:00,105.54,105.6,105.54,105.57,14280.0,91.8446,91.8968,91.8446,91.8707,14280.0
2019-09-11 14:55:00,105.58,105.6,105.49,105.51,13374.0,91.8794,91.8968,91.8011,91.8185,13374.0
2019-09-11 15:00:00,105.52,105.59,105.5,105.56,13384.0,91.8272,91.8881,91.8098,91.862,13384.0
2019-09-11 15:05:00,105.57,105.63,105.56,105.59,20021.0,91.8707,91.9229,91.862,91.8881,20021.0
2019-09-11 15:10:00,105.61,105.73,105.61,105.7,5630.0,91.9055,92.0099,91.9055,91.9838,5630.0
2019-09-11 15:15:00,105.69,105.79,105.69,105.76,13213.0,91.9751,92.0621,91.9751,92.036,13213.0
2019-09-11 15:20:00,105.77,105.85,105.76,105.83,12640.0,92.0447,92.1144,92.036,92.0969,12640.0
2019-09-11 15:25:00,105.86,105.88,105.81,105.84,14910.0,92.1231,92.1405,92.0795,92.1056,14910.0
2019-09-11 15:30:00,105.85,105.86,105.82,105.84,10305.0,92.1144,92.1231,92.0882,92.1056,10305.0
2019-09-11 15:35:00,105.83,105.91,105.82,105.84,19528.0,92.0969,92.1666,92.0882,92.1056,19528.0
2019-09-11 15:40:00,105.83,105.83,105.78,105.78,10903.0,92.0969,92.0969,92.0534,92.0534,10903.0
2019-09-11 15:45:00,105.78,105.85,105.72,105.81,19351.0,92.0534,92.1144,92.0012,92.0795,19351.0
2019-09-11 15:50:00,105.82,105.97,105.82,105.97,36473.0,92.0882,92.2188,92.0882,92.2188,36473.0
2019-09-11 15:55:00,105.97,106.16,105.93,106.14,81725.0,92.2188,92.3841,92.184,92.3667,81725.0
2019-09-12 09:30:00,106.32,106.58,105.95,105.96,22366.0,92.5234,92.7496,92.2014,92.2101,22366.0
2019-09-12 09:35:00,105.85,105.93,105.6,105.61,2951.0,92.1144,92.184,91.8968,91.9055,2951.0
2019-09-12 09:40:00,105.69,105.92,105.63,105.76,9547.0,91.9751,92.1753,91.9229,92.036,9547.0
2019-09-12 09:45:00,105.75,106.17,105.69,105.85,4771.0,92.0273,92.3928,91.9751,92.1144,4771.0
2019-09-12 09:50:00,105.93,106.13,105.82,105.88,5354.0,92.184,92.358,92.0882,92.1405,5354.0
2019-09-12 09:55:00,105.9,105.94,105.76,105.81,5244.0,92.1579,92.1927,92.036,92.0795,5244.0
2019-09-12 10:00:00,105.79,105.8,105.67,105.76,11977.0,92.0621,92.0708,91.9577,92.036,11977.0
2019-09-12 10:05:00,105.78,105.82,105.67,105.69,6589.0,92.0534,92.0882,91.9577,91.9751,6589.0
2019-09-12 10:10:00,105.71,106.3,105.71,106.02,11348.0,91.9925,92.506,91.9925,92.2623,11348.0
2019-09-12 10:15:00,106.0,106.26,106.0,106.01,12334.0,92.2449,92.4711,92.2449,92.2536,12334.0
2019-09-12 10:20:00,105.98,106.15,105.91,106.12,16834.0,92.2275,92.3754,92.1666,92.3493,16834.0
2019-09-12 10:25:00,106.17,106.29,106.11,106.27,8425.0,92.3928,92.4973,92.3406,92.4798,8425.0
2019-09-12 10:30:00,106.23,106.23,106.07,106.08,5281.0,92.445,92.445,92.3058,92.3145,5281.0
2019-09-12 10:35:00,106.1,106.28,106.08,106.27,7110.0,92.3319,92.4886,92.3145,92.4798,7110.0
2019-09-12 10:40:00,106.29,106.35,106.17,106.34,7385.0,92.4973,92.5495,92.3928,92.5408,7385.0
2019-09-12 10:45:00,106.37,106.54,106.33,106.44,18351.0,92.5669,92.7148,92.5321,92.6278,18351.0
2019-09-12 10:50:00,106.43,106.47,106.01,106.08,19816.0,92.6191,92.6539,92.2536,92.3145,19816.0
2019-09-12 10:55:00,106.03,106.11,105.71,105.81,14600.0,92.271,92.3406,91.9925,92.0795,14600.0
2019-09-12 11:00:00,105.78,105.81,105.7,105.75,3622.0,92.0534,92.0795,91.9838,92.0273,3622.0
2019-09-12 11:05:00,105.75,105.75,105.57,105.75,4163.0,92.0273,92.0273,91.8707,92.0273,4163.0
2019-09-12 11:10:00,105.75,105.78,105.66,105.78,7374.0,92.0273,92.0534,91.949,92.0534,7374.0
2019-09-12 11:15:00,105.8,105.98,105.8,105.97,6454.0,92.0708,92.2275,92.0708,92.2188,6454.0
2019-09-12 11:20:00,105.96,106.09,105.94,106.05,4500.0,92.2101,92.3232,92.1927,92.2884,4500.0
2019-09-12 11:25:00,106.07,106.16,106.06,106.11,5071.0,92.3058,92.3841,92.2971,92.3406,5071.0
2019-09-12 11:30:00,106.14,106.22,106.11,106.11,5275.0,92.3667,92.4363,92.3406,92.3406,5275.0
2019-09-12 11:35:00,106.11,106.28,106.11,106.28,3828.0,92.3406,92.4886,92.3406,92.4886,3828.0
2019-09-12 11:40:00,106.31,106.43,106.28,106.41,10335.0,92.5147,92.6191,92.4886,92.6017,10335.0
2019-09-12 11:45:00,106.41,106.48,106.34,106.48,4955.0,92.6017,92.6626,92.5408,92.6626,4955.0
2019-09-12 11:50:00,106.49,106.52,106.38,106.5,6438.0,92.6713,92.6974,92.5756,92.68,6438.0
2019-09-12 11:55:00,106.5,106.76,106.5,106.75,7194.0,92.68,92.9063,92.68,92.8976,7194.0
2019-09-12 12:00:00,106.75,106.75,106.65,106.67,7170.0,92.8976,92.8976,92.8105,92.8279,7170.0
2019-09-12 12:05:00,106.68,106.72,106.61,106.63,8577.0,92.8366,92.8715,92.7757,92.7931,8577.0
2019-09-12 12:10:00,106.63,106.65,106.52,106.59,7285.0,92.7931,92.8105,92.6974,92.7583,7285.0
2019-09-12 12:15:00,106.54,106.65,106.45,106.65,4352.0,92.7148,92.8105,92.6365,92.8105,4352.0
2019-09-12 12:20:00,106.67,106.76,106.61,106.74,7046.0,92.8279,92.9063,92.7757,92.8889,7046.0
2019-09-12 12:25:00,106.74,106.85,106.74,106.84,7969.0,92.8889,92.9846,92.8889,92.9759,7969.0
2019-09-12 12:30:00,106.85,106.85,106.65,106.65,9530.0,92.9846,92.9846,92.8105,92.8105,9530.0
2019-09-12 12:35:00,106.64,106.67,106.62,106.66,5925.0,92.8018,92.8279,92.7844,92.8192,5925.0
2019-09-12 12:40:00,106.67,106.73,106.66,106.7,4601.0,92.8279,92.8802,92.8192,92.8541,4601.0
2019-09-12 12:45:00,106.73,106.75,106.64,106.64,7312.0,92.8802,92.8976,92.8018,92.8018,7312.0
2019-09-12 12:50:00,106.64,106.67,106.59,106.6,5141.0,92.8018,92.8279,92.7583,92.767,5141.0
2019-09-12 12:55:00,106.61,106.73,106.6,106.68,6622.0,92.7757,92.8802,92.767,92.8366,6622.0
2019-09-12 13:00:00,106.7,106.81,106.7,106.74,7524.0,92.8541,92.9498,92.8541,92.8889,7524.0
2019-09-12 13:05:00,106.77,106.84,106.63,106.69,14311.0,92.915,92.9759,92.7931,92.8453,14311.0
2019-09-12 13:10:00,106.66,106.66,106.55,106.55,5185.0,92.8192,92.8192,92.7235,92.7235,5185.0
2019-09-12 13:15:00,106.54,106.57,106.53,106.55,3432.0,92.7148,92.7409,92.7061,92.7235,3432.0
2019-09-12 13:20:00,106.51,106.52,106.45,106.47,4836.0,92.6887,92.6974,92.6365,92.6539,4836.0
2019-09-12 13:25:00,106.44,106.46,106.4,106.46,7251.0,92.6278,92.6452,92.593,92.6452,7251.0
2019-09-12 13:30:00,106.48,106.53,106.48,106.52,4372.0,92.6626,92.7061,92.6626,92.6974,4372.0
2019-09-12 13:35:00,106.53,106.55,106.48,106.5,8014.0,92.7061,92.7235,92.6626,92.68,8014.0
2019-09-12 13:40:00,106.51,106.54,106.48,106.54,9732.0,92.6887,92.7148,92.6626,92.7148,9732.0
2019-09-12 13:45:00,106.55,106.55,106.48,106.5,7276.0,92.7235,92.7235,92.6626,92.68,7276.0
2019-09-12 13:50:00,106.53,106.59,106.52,106.55,2900.0,92.7061,92.7583,92.6974,92.7235,2900.0
2019-09-12 13:55:00,106.55,106.55,106.51,106.51,3504.0,92.7235,92.7235,92.6887,92.6887,3504.0
2019-09-12 14:00:00,106.52,106.57,106.48,106.57,8437.0,92.6974,92.7409,92.6626,92.7409,8437.0
2019-09-12 14:05:00,106.59,106.61,106.54,106.59,6419.0,92.7583,92.7757,92.7148,92.7583,6419.0
2019-09-12 14:10:00,106.59,106.59,106.46,106.46,5044.0,92.7583,92.7583,92.6452,92.6452,5044.0
2019-09-12 14:15:00,106.46,106.54,106.43,106.47,7729.0,92.6452,92.7148,92.6191,92.6539,7729.0
2019-09-12 14:20:00,106.47,106.47,106.37,106.47,9750.0,92.6539,92.6539,92.5669,92.6539,9750.0
2019-09-12 14:25:00,106.46,106.47,106.32,106.35,6750.0,92.6452,92.6539,92.5234,92.5495,6750.0
2019-09-12 14:30:00,106.38,106.45,106.36,106.45,3939.0,92.5756,92.6365,92.5582,92.6365,3939.0
2019-09-12 14:35:00,106.43,106.59,106.42,106.59,4815.0,92.6191,92.7583,92.6104,92.7583,4815.0
2019-09-12 14:40:00,106.62,106.68,106.6,106.66,6500.0,92.7844,92.8366,92.767,92.8192,6500.0
2019-09-12 14:45:00,106.64,106.68,106.6,106.68,3701.0,92.8018,92.8366,92.767,92.8366,3701.0
2019-09-12 14:50:00,106.68,106.7,106.63,106.66,5593.0,92.8366,92.8541,92.7931,92.8192,5593.0
2019-09-12 14:55:00,106.66,106.76,106.66,106.69,6610.0,92.8192,92.9063,92.8192,92.8453,6610.0
2019-09-12 15:00:00,106.68,106.73,106.61,106.62,7330.0,92.8366,92.8802,92.7757,92.7844,7330.0
2019-09-12 15:05:00,106.61,106.65,106.59,106.59,5370.0,92.7757,92.8105,92.7583,92.7583,5370.0
2019-09-12 15:10:00,106.58,106.62,106.57,106.59,4400.0,92.7496,92.7844,92.7409,92.7583,4400.0
2019-09-12 15:15:00,106.59,106.71,106.59,106.7,7600.0,92.7583,92.8628,92.7583,92.8541,7600.0
2019-09-12 15:20:00,106.68,106.71,106.63,106.71,8259.0,92.8366,92.8628,92.7931,92.8628,8259.0
2019-09-12 15:25:00,106.71,106.72,106.61,106.62,7939.0,92.8628,92.8715,92.7757,92.7844,7939.0
2019-09-12 15:30:00,106.63,106.74,106.61,106.71,8361.0,92.7931,92.8889,92.7757,92.8628,8361.0
2019-09-12 15:35:00,106.72,106.8,106.69,106.74,11930.0,92.8715,92.9411,92.8453,92.8889,11930.0
2019-09-12 15:40:00,106.75,106.76,106.67,106.7,11745.0,92.8976,92.9063,92.8279,92.8541,11745.0
2019-09-12 15:45:00,106.69,106.72,106.45,106.45,23217.0,92.8453,92.8715,92.6365,92.6365,23217.0
2019-09-12 15:50:00,106.45,106.54,106.4,106.54,34645.0,92.6365,92.7148,92.593,92.7148,34645.0
2019-09-12 15:55:00,106.53,106.69,106.48,106.58,67206.0,92.7061,92.8453,92.6626,92.7496,67206.0
2019-09-13 09:30:00,106.91,106.99,106.05,106.18,87162.0,93.0368,93.1064,92.2884,92.4015,87162.0
2019-09-13 09:35:00,106.22,106.4,105.85,106.35,11043.0,92.4363,92.593,92.1144,92.5495,11043.0
2019-09-13 09:40:00,106.35,107.23,106.28,107.19,61000.0,92.5495,93.3153,92.4886,93.2805,61000.0
2019-09-13 09:45:00,107.19,107.19,106.54,106.55,9017.0,93.2805,93.2805,92.7148,92.7235,9017.0
2019-09-13 09:50:00,106.56,106.87,106.54,106.81,5189.0,92.7322,93.002,92.7148,92.9498,5189.0
2019-09-13 09:55:00,106.87,106.87,106.39,106.44,9057.0,93.002,93.002,92.5843,92.6278,9057.0
2019-09-13 10:00:00,106.43,106.43,106.02,106.02,13530.0,92.6191,92.6191,92.2623,92.2623,13530.0
2019-09-13 10:05:00,106.1,106.21,105.94,106.21,14211.0,92.3319,92.4276,92.1927,92.4276,14211.0
2019-09-13 10:10:00,106.18,106.5,106.15,106.32,9751.0,92.4015,92.68,92.3754,92.5234,9751.0
2019-09-13 10:15:00,106.36,106.5,106.3,106.46,6976.0,92.5582,92.68,92.506,92.6452,6976.0
2019-09-13 10:20:00,106.45,106.66,106.45,106.64,7584.0,92.6365,92.8192,92.6365,92.8018,7584.0
2019-09-13 10:25:00,106.67,106.68,106.51,106.59,6122.0,92.8279,92.8366,92.6887,92.7583,6122.0
2019-09-13 10:30:00,106.6,106.61,106.47,106.48,4076.0,92.767,92.7757,92.6539,92.6626,4076.0
2019-09-13 10:35:00,106.49,106.62,106.48,106.51,6625.0,92.6713,92.7844,92.6626,92.6887,6625.0
2019-09-13 10:40:00,106.52,106.65,106.45,106.65,3508.0,92.6974,92.8105,92.6365,92.8105,3508.0
2019-09-13 10:45:00,106.62,106.69,106.54,106.59,6527.0,92.7844,92.8453,92.7148,92.7583,6527.0
2019-09-13 10:50:00,106.56,106.68,106.5,106.52,6825.0,92.7322,92.8366,92.68,92.6974,6825.0
2019-09-13 10:55:00,106.5,106.55,106.46,106.5,14816.0,92.68,92.7235,92.6452,92.68,14816.0
2019-09-13 11:00:00,106.49,106.53,106.31,106.38,16857.0,92.6713,92.7061,92.5147,92.5756,16857.0
2019-09-13 11:05:00,106.34,106.51,106.33,106.48,11887.0,92.5408,92.6887,92.5321,92.6626,11887.0
2019-09-13 11:10:00,106.48,106.51,106.43,106.44,7992.0,92.6626,92.6887,92.6191,92.6278,7992.0
2019-09-13 11:15:00,106.43,106.45,106.34,106.43,5170.0,92.6191,92.6365,92.5408,92.6191,5170.0
2019-09-13 11:20:00,106.4,106.46,106.4,106.43,3700.0,92.593,92.6452,92.593,92.6191,3700.0
2019-09-13 11:25:00,106.43,106.46,106.31,106.41,6815.0,92.6191,92.6452,92.5147,92.6017,6815.0
2019-09-13 11:30:00,106.42,106.42,106.27,106.27,7053.0,92.6104,92.6104,92.4798,92.4798,7053.0
2019-09-13 11:35:00,106.29,106.37,106.28,106.33,11546.0,92.4973,92.5669,92.4886,92.5321,11546.0
2019-09-13 11:40:00,106.36,106.39,106.27,106.3,8937.0,92.5582,92.5843,92.4798,92.506,8937.0
2019-09-13 11:45:00,106.34,106.47,106.29,106.44,11640.0,92.5408,92.6539,92.4973,92.6278,11640.0
2019-09-13 11:50:00,106.43,106.44,106.33,106.43,3486.0,92.6191,92.6278,92.5321,92.6191,3486.0
2019-09-13 11:55:00,106.42,106.49,106.4,106.42,3100.0,92.6104,92.6713,92.593,92.6104,3100.0
2019-09-13 12:00:00,106.45,106.51,106.43,106.51,4757.0,92.6365,92.6887,92.6191,92.6887,4757.0
2019-09-13 12:05:00,106.48,106.59,106.46,106.47,10429.0,92.6626,92.7583,92.6452,92.6539,10429.0
2019-09-13 12:10:00,106.46,106.55,106.44,106.53,3479.0,92.6452,92.7235,92.6278,92.7061,3479.0
2019-09-13 12:15:00,106.52,106.55,106.5,106.51,2900.0,92.6974,92.7235,92.68,92.6887,2900.0
2019-09-13 12:20:00,106.46,106.46,106.38,106.38,2771.0,92.6452,92.6452,92.5756,92.5756,2771.0
2019-09-13 12:25:00,106.39,106.4,106.34,106.38,3810.0,92.5843,92.593,92.5408,92.5756,3810.0
2019-09-13 12:30:00,106.35,106.37,106.28,106.3,3681.0,92.5495,92.5669,92.4886,92.506,3681.0
2019-09-13 12:35:00,106.31,106.34,106.29,106.33,6803.0,92.5147,92.5408,92.4973,92.5321,6803.0
2019-09-13 12:40:00,106.33,106.43,106.31,106.34,4916.0,92.5321,92.6191,92.5147,92.5408,4916.0
2019-09-13 12:45:00,106.32,106.35,106.32,106.35,1729.0,92.5234,92.5495,92.5234,92.5495,1729.0
2019-09-13 12:50:00,106.35,106.37,106.32,106.32,5212.0,92.5495,92.5669,92.5234,92.5234,5212.0
2019-09-13 12:55:00,106.3,106.3,106.19,106.19,22480.0,92.506,92.506,92.4102,92.4102,22480.0
2019-09-13 13:00:00,106.18,106.19,106.08,106.09,17590.0,92.4015,92.4102,92.3145,92.3232,17590.0
2019-09-13 13:05:00,106.08,106.09,106.01,106.05,7861.0,92.3145,92.3232,92.2536,92.2884,7861.0
2019-09-13 13:10:00,106.07,106.12,106.05,106.05,4139.0,92.3058,92.3493,92.2884,92.2884,4139.0
2019-09-13 13:15:00,106.08,106.09,106.01,106.02,4026.0,92.3145,92.3232,92.2536,92.2623,4026.0
2019-09-13 13:20:00,106.01,106.01,105.99,105.99,1700.0,92.2536,92.2536,92.2362,92.2362,1700.0
2019-09-13 13:25:00,106.02,106.09,105.99,106.06,11684.0,92.2623,92.3232,92.2362,92.2971,11684.0
2019-09-13 13:30:00,106.07,106.15,106.02,106.03,5119.0,92.3058,92.3754,92.2623,92.271,5119.0
2019-09-13 13:35:00,106.0,106.04,105.98,106.03,5434.0,92.2449,92.2797,92.2275,92.271,5434.0
2019-09-13 13:40:00,106.01,106.01,105.97,105.98,2751.0,92.2536,92.2536,92.2188,92.2275,2751.0
2019-09-13 13:45:00,105.99,106.12,105.97,106.09,4704.0,92.2362,92.3493,92.2188,92.3232,4704.0
2019-09-13 13:50:00,106.1,106.16,106.1,106.16,2332.0,92.3319,92.3841,92.3319,92.3841,2332.0
2019-09-13 13:55:00,106.17,106.24,106.14,106.24,2057.0,92.3928,92.4537,92.3667,92.4537,2057.0
2019-09-13 14:00:00,106.24,106.29,106.21,106.22,6938.0,92.4537,92.4973,92.4276,92.4363,6938.0
2019-09-13 14:05:00,106.2,106.22,106.14,106.22,5100.0,92.4189,92.4363,92.3667,92.4363,5100.0
2019-09-13 14:10:00,106.21,106.21,106.12,106.12,5272.0,92.4276,92.4276,92.3493,92.3493,5272.0
2019-09-13 14:15:00,106.09,106.12,106.05,106.05,2358.0,92.3232,92.3493,92.2884,92.2884,2358.0
2019-09-13 14:20:00,106.09,106.1,106.04,106.1,3157.0,92.3232,92.3319,92.2797,92.3319,3157.0
2019-09-13 14:25:00,106.12,106.16,106.09,106.16,3536.0,92.3493,92.3841,92.3232,92.3841,3536.0
2019-09-13 14:30:00,106.17,106.27,106.14,106.19,35978.0,92.3928,92.4798,92.3667,92.4102,35978.0
2019-09-13 14:35:00,106.18,106.21,106.16,106.19,4206.0,92.4015,92.4276,92.3841,92.4102,4206.0
2019-09-13 14:40:00,106.18,106.18,106.02,106.08,13000.0,92.4015,92.4015,92.2623,92.3145,13000.0
2019-09-13 14:45:00,106.06,106.06,105.91,105.92,3255.0,92.2971,92.2971,92.1666,92.1753,3255.0
2019-09-13 14:50:00,105.94,106.04,105.94,106.02,4944.0,92.1927,92.2797,92.1927,92.2623,4944.0
2019-09-13 14:55:00,106.02,106.02,105.9,105.9,6365.0,92.2623,92.2623,92.1579,92.1579,6365.0
2019-09-13 15:00:00,105.88,105.94,105.84,105.85,5066.0,92.1405,92.1927,92.1056,92.1144,5066.0
2019-09-13 15:05:00,105.86,105.86,105.62,105.73,25756.0,92.1231,92.1231,91.9142,92.0099,25756.0
2019-09-13 15:10:00,105.71,105.79,105.7,105.7,8557.0,91.9925,92.0621,91.9838,91.9838,8557.0
2019-09-13 15:15:00,105.7,105.71,105.51,105.54,25204.0,91.9838,91.9925,91.8185,91.8446,25204.0
2019-09-13 15:20:00,105.51,105.65,105.5,105.65,10376.0,91.8185,91.9403,91.8098,91.9403,10376.0
2019-09-13 15:25:00,105.64,105.69,105.62,105.67,9691.0,91.9316,91.9751,91.9142,91.9577,9691.0
2019-09-13 15:30:00,105.68,105.75,105.64,105.64,10095.0,91.9664,92.0273,91.9316,91.9316,10095.0
2019-09-13 15:35:00,105.64,105.7,105.61,105.62,12811.0,91.9316,91.9838,91.9055,91.9142,12811.0
2019-09-13 15:40:00,105.62,105.73,105.61,105.71,16224.0,91.9142,92.0099,91.9055,91.9925,16224.0
2019-09-13 15:45:00,105.72,105.91,105.71,105.91,20934.0,92.0012,92.1666,91.9925,92.1666,20934.0
2019-09-13 15:50:00,105.91,105.95,105.83,105.9,25976.0,92.1666,92.2014,92.0969,92.1579,25976.0
2019-09-13 15:55:00,105.91,105.93,105.73,105.76,50163.0,92.1666,92.184,92.0099,92.036,50163.0
2019-09-16 09:30:00,105.47,105.47,105.05,105.24,21152.0,91.7837,91.7837,91.4182,91.5835,21152.0
2019-09-16 09:35:00,105.33,105.43,105.27,105.32,5821.0,91.6618,91.7489,91.6096,91.6531,5821.0
2019-09-16 09:40:00,105.32,105.61,105.28,105.54,5032.0,91.6531,91.9055,91.6183,91.8446,5032.0
2019-09-16 09:45:00,105.62,105.79,105.56,105.73,3369.0,91.9142,92.0621,91.862,92.0099,3369.0
2019-09-16 09:50:00,105.73,105.74,105.53,105.64,7371.0,92.0099,92.0186,91.8359,91.9316,7371.0
2019-09-16 09:55:00,105.64,106.13,105.63,106.04,13950.0,91.9316,92.358,91.9229,92.2797,13950.0
2019-09-16 10:00:00,106.03,106.11,105.93,106.01,12490.0,92.271,92.3406,92.184,92.2536,12490.0
2019-09-16 10:05:00,106.05,106.13,105.86,105.86,18440.0,92.2884,92.358,92.1231,92.1231,18440.0
2019-09-16 10:10:00,105.86,105.89,105.7,105.77,15023.0,92.1231,92.1492,91.9838,92.0447,15023.0
2019-09-16 10:15:00,105.75,105.91,105.74,105.9,7504.0,92.0273,92.1666,92.0186,92.1579,7504.0
2019-09-16 10:20:00,105.92,105.92,105.77,105.86,5463.0,92.1753,92.1753,92.0447,92.1231,5463.0
2019-09-16 10:25:00,105.84,105.85,105.75,105.8,2838.0,92.1056,92.1144,92.0273,92.0708,2838.0
2019-09-16 10:30:00,105.81,105.86,105.78,105.86,1923.0,92.0795,92.1231,92.0534,92.1231,1923.0
2019-09-16 10:35:00,105.86,105.93,105.81,105.9,4955.0,92.1231,92.184,92.0795,92.1579,4955.0
2019-09-16 10:40:00,105.88,105.93,105.82,105.84,9729.0,92.1405,92.184,92.0882,92.1056,9729.0
2019-09-16 10:45:00,105.84,105.89,105.79,105.82,4510.0,92.1056,92.1492,92.0621,92.0882,4510.0
2019-09-16 10:50:00,105.82,105.89,105.8,105.84,4758.0,92.0882,92.1492,92.0708,92.1056,4758.0
2019-09-16 10:55:00,105.83,105.98,105.82,105.96,35789.0,92.0969,92.2275,92.0882,92.2101,35789.0
2019-09-16 11:00:00,105.97,105.98,105.82,105.84,10103.0,92.2188,92.2275,92.0882,92.1056,10103.0
2019-09-16 11:05:00,105.83,106.04,105.83,106.0,6796.0,92.0969,92.2797,92.0969,92.2449,6796.0
2019-09-16 11:10:00,105.98,106.09,105.93,105.94,5683.0,92.2275,92.3232,92.184,92.1927,5683.0
2019-09-16 11:15:00,105.94,106.0,105.93,105.98,4835.0,92.1927,92.2449,92.184,92.2275,4835.0
2019-09-16 11:20:00,105.96,106.08,105.94,106.06,7386.0,92.2101,92.3145,92.1927,92.2971,7386.0
2019-09-16 11:25:00,106.1,106.25,106.07,106.2,7785.0,92.3319,92.4624,92.3058,92.4189,7785.0
2019-09-16 11:30:00,106.19,106.27,106.16,106.19,7424.0,92.4102,92.4798,92.3841,92.4102,7424.0
2019-09-16 11:35:00,106.19,106.23,106.05,106.11,11110.0,92.4102,92.445,92.2884,92.3406,11110.0
2019-09-16 11:40:00,106.1,106.12,106.03,106.08,10068.0,92.3319,92.3493,92.271,92.3145,10068.0
2019-09-16 11:45:00,106.08,106.1,106.02,106.1,4822.0,92.3145,92.3319,92.2623,92.3319,4822.0
2019-09-16 11:50:00,106.08,106.17,106.05,106.09,6248.0,92.3145,92.3928,92.2884,92.3232,6248.0
2019-09-16 11:55:00,106.11,106.11,106.03,106.04,4569.0,92.3406,92.3406,92.271,92.2797,4569.0
2019-09-16 12:00:00,106.03,106.03,105.88,105.97,4854.0,92.271,92.271,92.1405,92.2188,4854.0
2019-09-16 12:05:00,105.95,106.05,105.89,106.05,4531.0,92.2014,92.2884,92.1492,92.2884,4531.0
2019-09-16 12:10:00,106.06,106.08,105.99,106.08,7282.0,92.2971,92.3145,92.2362,92.3145,7282.0
2019-09-16 12:15:00,106.06,106.07,106.03,106.06,10150.0,92.2971,92.3058,92.271,92.2971,10150.0
2019-09-16 12:20:00,106.08,106.08,106.03,106.06,4605.0,92.3145,92.3145,92.271,92.2971,4605.0
2019-09-16 12:25:00,106.03,106.03,105.89,105.92,5542.0,92.271,92.271,92.1492,92.1753,5542.0
2019-09-16 12:30:00,105.94,106.01,105.89,105.89,3653.0,92.1927,92.2536,92.1492,92.1492,3653.0
2019-09-16 12:35:00,105.89,105.95,105.83,105.89,4997.0,92.1492,92.2014,92.0969,92.1492,4997.0
2019-09-16 12:40:00,105.9,105.9,105.82,105.82,2099.0,92.1579,92.1579,92.0882,92.0882,2099.0
2019-09-16 12:45:00,105.86,105.89,105.86,105.87,1596.0,92.1231,92.1492,92.1231,92.1318,1596.0
2019-09-16 12:50:00,105.87,105.97,105.86,105.93,2474.0,92.1318,92.2188,92.1231,92.184,2474.0
2019-09-16 12:55:00,105.93,106.01,105.93,105.95,2900.0,92.184,92.2536,92.184,92.2014,2900.0
2019-09-16 13:00:00,105.94,105.99,105.91,105.99,5272.0,92.1927,92.2362,92.1666,92.2362,5272.0
2019-09-16 13:05:00,106.02,106.08,106.01,106.06,21931.0,92.2623,92.3145,92.2536,92.2971,21931.0
2019-09-16 13:10:00,106.06,106.14,106.06,106.14,3582.0,92.2971,92.3667,92.2971,92.3667,3582.0
2019-09-16 13:15:00,106.14,106.15,106.12,106.14,2000.0,92.3667,92.3754,92.3493,92.3667,2000.0
2019-09-16 13:20:00,106.11,106.17,106.1,106.15,2606.0,92.3406,92.3928,92.3319,92.3754,2606.0
2019-09-16 13:25:00,106.14,106.16,105.98,105.98,6379.0,92.3667,92.3841,92.2275,92.2275,6379.0
2019-09-16 13:30:00,105.98,106.0,105.94,105.97,5736.0,92.2275,92.2449,92.1927,92.2188,5736.0
2019-09-16 13:35:00,105.96,106.03,105.95,106.03,3917.0,92.2101,92.271,92.2014,92.271,3917.0
2019-09-16 13:40:00,106.03,106.03,105.96,105.96,6451.0,92.271,92.271,92.2101,92.2101,6451.0
2019-09-16 13:45:00,105.97,106.03,105.96,106.03,2300.0,92.2188,92.271,92.2101,92.271,2300.0
2019-09-16 13:50:00,106.01,106.06,105.95,106.03,6079.0,92.2536,92.2971,92.2014,92.271,6079.0
2019-09-16 13:55:00,106.01,106.11,106.0,106.09,4379.0,92.2536,92.3406,92.2449,92.3232,4379.0
2019-09-16 14:00:00,106.08,106.11,106.06,106.09,2621.0,92.3145,92.3406,92.2971,92.3232,2621.0
2019-09-16 14:05:00,106.02,106.04,105.98,106.02,6023.0,92.2623,92.2797,92.2275,92.2623,6023.0
2019-09-16 14:10:00,106.02,106.08,105.97,106.07,4908.0,92.2623,92.3145,92.2188,92.3058,4908.0
2019-09-16 14:15:00,106.09,106.1,106.03,106.07,11055.0,92.3232,92.3319,92.271,92.3058,11055.0
2019-09-16 14:20:00,106.05,106.05,105.99,105.99,2501.0,92.2884,92.2884,92.2362,92.2362,2501.0
2019-09-16 14:25:00,106.04,106.08,105.99,106.04,18383.0,92.2797,92.3145,92.2362,92.2797,18383.0
2019-09-16 14:30:00,106.04,106.06,105.96,105.96,7184.0,92.2797,92.2971,92.2101,92.2101,7184.0
2019-09-16 14:35:00,105.96,106.01,105.96,105.98,8918.0,92.2101,92.2536,92.2101,92.2275,8918.0
2019-09-16 14:40:00,105.98,106.04,105.97,106.0,2960.0,92.2275,92.2797,92.2188,92.2449,2960.0
2019-09-16 14:45:00,106.0,106.06,106.0,106.06,3883.0,92.2449,92.2971,92.2449,92.2971,3883.0
2019-09-16 14:50:00,106.04,106.08,106.02,106.08,3612.0,92.2797,92.3145,92.2623,92.3145,3612.0
2019-09-16 14:55:00,106.09,106.11,106.02,106.08,7211.0,92.3232,92.3406,92.2623,92.3145,7211.0
2019-09-16 15:00:00,106.09,106.09,105.98,106.01,9207.0,92.3232,92.3232,92.2275,92.2536,9207.0
2019-09-16 15:05:00,106.01,106.02,105.96,106.02,4323.0,92.2536,92.2623,92.2101,92.2623,4323.0
2019-09-16 15:10:00,106.03,106.08,105.96,106.01,22265.0,92.271,92.3145,92.2101,92.2536,22265.0
2019-09-16 15:15:00,106.01,106.01,105.94,106.01,3778.0,92.2536,92.2536,92.1927,92.2536,3778.0
2019-09-16 15:20:00,105.99,106.04,105.93,105.99,11967.0,92.2362,92.2797,92.184,92.2362,11967.0
2019-09-16 15:25:00,105.99,106.07,105.98,105.99,9893.0,92.2362,92.3058,92.2275,92.2362,9893.0
2019-09-16 15:30:00,105.97,106.04,105.94,106.04,7642.0,92.2188,92.2797,92.1927,92.2797,7642.0
2019-09-16 15:35:00,106.03,106.05,105.96,106.03,117796.0,92.271,92.2884,92.2101,92.271,117796.0
2019-09-16 15:40:00,106.05,106.12,106.03,106.09,9278.0,92.2884,92.3493,92.271,92.3232,9278.0
2019-09-16 15:45:00,106.09,106.19,106.08,106.08,8634.0,92.3232,92.4102,92.3145,92.3145,8634.0
2019-09-16 15:50:00,106.08,106.15,106.06,106.15,10379.0,92.3145,92.3754,92.2971,92.3754,10379.0
2019-09-16 15:55:00,106.14,106.41,106.11,106.37,85748.0,92.3667,92.6017,92.3406,92.5669,85748.0
2019-09-17 09:30:00,106.38,106.5,106.12,106.42,14653.0,92.5756,92.68,92.3493,92.6104,14653.0
2019-09-17 09:35:00,106.49,106.55,106.33,106.43,5114.0,92.6713,92.7235,92.5321,92.6191,5114.0
2019-09-17 09:40:00,106.45,106.51,106.37,106.47,5288.0,92.6365,92.6887,92.5669,92.6539,5288.0
2019-09-17 09:45:00,106.48,106.84,106.47,106.72,14886.0,92.6626,92.9759,92.6539,92.8715,14886.0
2019-09-17 09:50:00,106.68,106.88,106.68,106.8,43554.0,92.8366,93.0107,92.8366,92.9411,43554.0
2019-09-17 09:55:00,106.78,107.02,106.78,107.02,7498.0,92.9237,93.1325,92.9237,93.1325,7498.0
2019-09-17 10:00:00,107.03,107.22,107.03,107.16,36485.0,93.1412,93.3066,93.1412,93.2544,36485.0
2019-09-17 10:05:00,107.19,107.4,107.15,107.23,18131.0,93.2805,93.4632,93.2457,93.3153,18131.0
2019-09-17 10:10:00,107.25,107.29,107.15,107.28,24886.0,93.3327,93.3675,93.2457,93.3588,24886.0
2019-09-17 10:15:00,107.3,107.37,107.23,107.23,4922.0,93.3762,93.4371,93.3153,93.3153,4922.0
2019-09-17 10:20:00,107.25,107.34,107.24,107.28,4354.0,93.3327,93.411,93.324,93.3588,4354.0
2019-09-17 10:25:00,107.29,107.4,107.29,107.38,5686.0,93.3675,93.4632,93.3675,93.4458,5686.0
2019-09-17 10:30:00,107.42,107.56,107.42,107.56,7104.0,93.4806,93.6025,93.4806,93.6025,7104.0
2019-09-17 10:35:00,107.58,107.59,107.41,107.55,7100.0,93.6199,93.6286,93.4719,93.5938,7100.0
2019-09-17 10:40:00,107.56,107.61,107.52,107.6,6449.0,93.6025,93.646,93.5676,93.6373,6449.0
2019-09-17 10:45:00,107.61,107.65,107.41,107.41,20814.0,93.646,93.6808,93.4719,93.4719,20814.0
2019-09-17 10:50:00,107.39,107.39,107.27,107.27,7366.0,93.4545,93.4545,93.3501,93.3501,7366.0
2019-09-17 10:55:00,107.25,107.48,107.25,107.45,16617.0,93.3327,93.5328,93.3327,93.5067,16617.0
2019-09-17 11:00:00,107.46,107.48,107.34,107.38,7484.0,93.5154,93.5328,93.411,93.4458,7484.0
2019-09-17 11:05:00,107.38,107.45,107.34,107.45,6610.0,93.4458,93.5067,93.411,93.5067,6610.0
2019-09-17 11:10:00,107.48,107.49,107.34,107.43,5775.0,93.5328,93.5415,93.411,93.4893,5775.0
2019-09-17 11:15:00,107.44,107.49,107.32,107.37,7148.0,93.498,93.5415,93.3936,93.4371,7148.0
2019-09-17 11:20:00,107.37,107.46,107.35,107.38,6780.0,93.4371,93.5154,93.4197,93.4458,6780.0
2019-09-17 11:25:00,107.38,107.46,107.34,107.45,9833.0,93.4458,93.5154,93.411,93.5067,9833.0
2019-09-17 11:30:00,107.42,107.44,107.35,107.36,7102.0,93.4806,93.498,93.4197,93.4284,7102.0
2019-09-17 11:35:00,107.38,107.39,107.3,107.33,3090.0,93.4458,93.4545,93.3762,93.4023,3090.0
2019-09-17 11:40:00,107.34,107.37,107.31,107.34,4165.0,93.411,93.4371,93.3849,93.411,4165.0
2019-09-17 11:45:00,107.32,107.37,107.21,107.22,3517.0,93.3936,93.4371,93.2979,93.3066,3517.0
2019-09-17 11:50:00,107.21,107.21,107.08,107.1,6163.0,93.2979,93.2979,93.1847,93.2021,6163.0
2019-09-17 11:55:00,107.08,107.13,107.08,107.12,2500.0,93.1847,93.2283,93.1847,93.2195,2500.0
2019-09-17 12:00:00,107.12,107.21,107.07,107.18,9642.0,93.2195,93.2979,93.176,93.2718,9642.0
2019-09-17 12:05:00,107.16,107.19,107.06,107.07,4341.0,93.2544,93.2805,93.1673,93.176,4341.0
2019-09-17 12:10:00,107.07,107.11,107.05,107.07,2762.0,93.176,93.2108,93.1586,93.176,2762.0
2019-09-17 12:15:00,107.09,107.1,107.04,107.05,2383.0,93.1934,93.2021,93.1499,93.1586,2383.0
2019-09-17 12:20:00,107.06,107.06,106.89,106.9,4925.0,93.1673,93.1673,93.0194,93.0281,4925.0
2019-09-17 12:25:00,106.9,106.94,106.83,106.83,5707.0,93.0281,93.0629,92.9672,92.9672,5707.0
2019-09-17 12:30:00,106.84,106.89,106.83,106.84,4364.0,92.9759,93.0194,92.9672,92.9759,4364.0
2019-09-17 12:35:00,106.84,106.93,106.83,106.87,4965.0,92.9759,93.0542,92.9672,93.002,4965.0
2019-09-17 12:40:00,106.88,106.9,106.83,106.9,4480.0,93.0107,93.0281,92.9672,93.0281,4480.0
2019-09-17 12:45:00,106.89,106.9,106.8,106.83,7863.0,93.0194,93.0281,92.9411,92.9672,7863.0
2019-09-17 12:50:00,106.83,106.91,106.75,106.84,35576.0,92.9672,93.0368,92.8976,92.9759,35576.0
2019-09-17 12:55:00,106.86,107.0,106.81,107.0,24206.0,92.9933,93.1151,92.9498,93.1151,24206.0
2019-09-17 13:00:00,106.99,107.05,106.91,106.98,16122.0,93.1064,93.1586,93.0368,93.0977,16122.0
2019-09-17 13:05:00,106.98,107.05,106.95,107.01,6401.0,93.0977,93.1586,93.0716,93.1238,6401.0
2019-09-17 13:10:00,107.01,107.1,107.01,107.1,4439.0,93.1238,93.2021,93.1238,93.2021,4439.0
2019-09-17 13:15:00,107.1,107.22,107.07,107.07,10249.0,93.2021,93.3066,93.176,93.176,10249.0
2019-09-17 13:20:00,107.09,107.11,107.05,107.05,4802.0,93.1934,93.2108,93.1586,93.1586,4802.0
2019-09-17 13:25:00,107.03,107.09,106.95,106.99,10642.0,93.1412,93.1934,93.0716,93.1064,10642.0
2019-09-17 13:30:00,107.0,107.17,107.0,107.16,12638.0,93.1151,93.2631,93.1151,93.2544,12638.0
2019-09-17 13:35:00,107.15,107.15,107.07,107.12,6007.0,93.2457,93.2457,93.176,93.2195,6007.0
2019-09-17 13:40:00,107.14,107.14,107.09,107.1,5038.0,93.237,93.237,93.1934,93.2021,5038.0
2019-09-17 13:45:00,107.09,107.23,107.09,107.21,8785.0,93.1934,93.3153,93.1934,93.2979,8785.0
2019-09-17 13:50:00,107.21,107.23,107.11,107.13,6451.0,93.2979,93.3153,93.2108,93.2283,6451.0
2019-09-17 13:55:00,107.13,107.21,107.08,107.11,7922.0,93.2283,93.2979,93.1847,93.2108,7922.0
2019-09-17 14:00:00,107.13,107.42,107.13,107.42,7459.0,93.2283,93.4806,93.2283,93.4806,7459.0
2019-09-17 14:05:00,107.44,107.51,107.33,107.33,15821.0,93.498,93.5589,93.4023,93.4023,15821.0
2019-09-17 14:10:00,107.35,107.37,107.09,107.2,10159.0,93.4197,93.4371,93.1934,93.2892,10159.0
2019-09-17 14:15:00,107.2,107.28,107.2,107.22,3400.0,93.2892,93.3588,93.2892,93.3066,3400.0
2019-09-17 14:20:00,107.22,107.23,107.16,107.22,7759.0,93.3066,93.3153,93.2544,93.3066,7759.0
2019-09-17 14:25:00,107.22,107.32,107.22,107.32,16820.0,93.3066,93.3936,93.3066,93.3936,16820.0
2019-09-17 14:30:00,107.33,107.43,107.32,107.41,8359.0,93.4023,93.4893,93.3936,93.4719,8359.0
2019-09-17 14:35:00,107.41,107.43,107.38,107.42,8901.0,93.4719,93.4893,93.4458,93.4806,8901.0
2019-09-17 14:40:00,107.42,107.48,107.41,107.43,10777.0,93.4806,93.5328,93.4719,93.4893,10777.0
2019-09-17 14:45:00,107.43,107.47,107.38,107.46,15520.0,93.4893,93.5241,93.4458,93.5154,15520.0
2019-09-17 14:50:00,107.47,107.5,107.41,107.42,8666.0,93.5241,93.5502,93.4719,93.4806,8666.0
2019-09-17 14:55:00,107.41,107.43,107.26,107.35,33503.0,93.4719,93.4893,93.3414,93.4197,33503.0
2019-09-17 15:00:00,107.36,107.36,107.19,107.2,7947.0,93.4284,93.4284,93.2805,93.2892,7947.0
2019-09-17 15:05:00,107.2,107.31,107.2,107.31,10877.0,93.2892,93.3849,93.2892,93.3849,10877.0
2019-09-17 15:10:00,107.31,107.31,107.27,107.31,6578.0,93.3849,93.3849,93.3501,93.3849,6578.0
2019-09-17 15:15:00,107.3,107.32,107.25,107.28,7446.0,93.3762,93.3936,93.3327,93.3588,7446.0
2019-09-17 15:20:00,107.28,107.42,107.28,107.42,12185.0,93.3588,93.4806,93.3588,93.4806,12185.0
2019-09-17 15:25:00,107.42,107.54,107.42,107.54,15618.0,93.4806,93.585,93.4806,93.585,15618.0
2019-09-17 15:30:00,107.54,107.7,107.52,107.7,18247.0,93.585,93.7243,93.5676,93.7243,18247.0
2019-09-17 15:35:00,107.7,107.8,107.67,107.8,19028.0,93.7243,93.8113,93.6982,93.8113,19028.0
2019-09-17 15:40:00,107.79,107.83,107.75,107.78,27727.0,93.8026,93.8374,93.7678,93.7939,27727.0
2019-09-17 15:45:00,107.78,107.87,107.72,107.72,31369.0,93.7939,93.8722,93.7417,93.7417,31369.0
2019-09-17 15:50:00,107.72,107.85,107.64,107.85,45612.0,93.7417,93.8548,93.6721,93.8548,45612.0
2019-09-17 15:55:00,107.82,107.97,107.74,107.95,132689.0,93.8287,93.9592,93.7591,93.9418,132689.0
2019-09-18 09:30:00,108.0,108.45,107.65,108.01,48107.0,93.9854,94.377,93.6808,93.9941,48107.0
2019-09-18 09:35:00,107.95,107.98,107.7,107.95,33616.0,93.9418,93.968,93.7243,93.9418,33616.0
2019-09-18 09:40:00,107.98,108.06,107.88,108.06,11787.0,93.968,94.0376,93.8809,94.0376,11787.0
2019-09-18 09:45:00,108.01,108.02,107.88,107.99,20818.0,93.9941,94.0028,93.8809,93.9767,20818.0
2019-09-18 09:50:00,107.99,108.09,107.86,107.98,52913.0,93.9767,94.0637,93.8635,93.968,52913.0
2019-09-18 09:55:00,107.97,108.08,107.94,107.96,30598.0,93.9592,94.055,93.9331,93.9505,30598.0
2019-09-18 10:00:00,107.98,108.14,107.96,108.06,19389.0,93.968,94.1072,93.9505,94.0376,19389.0
2019-09-18 10:05:00,108.06,108.3,108.01,108.3,23400.0,94.0376,94.2464,93.9941,94.2464,23400.0
2019-09-18 10:10:00,108.3,108.34,108.18,108.34,17330.0,94.2464,94.2812,94.142,94.2812,17330.0
2019-09-18 10:15:00,108.32,108.62,108.31,108.57,22134.0,94.2638,94.5249,94.2551,94.4814,22134.0
2019-09-18 10:20:00,108.57,108.69,108.56,108.6,19135.0,94.4814,94.5858,94.4727,94.5075,19135.0
2019-09-18 10:25:00,108.63,108.7,108.59,108.68,16034.0,94.5336,94.5945,94.4988,94.5771,16034.0
2019-09-18 10:30:00,108.69,108.7,108.34,108.34,26890.0,94.5858,94.5945,94.2812,94.2812,26890.0
2019-09-18 10:35:00,108.34,108.47,108.27,108.46,11086.0,94.2812,94.3944,94.2203,94.3857,11086.0
2019-09-18 10:40:00,108.46,108.46,108.26,108.33,10206.0,94.3857,94.3857,94.2116,94.2725,10206.0
2019-09-18 10:45:00,108.21,108.23,108.11,108.16,7109.0,94.1681,94.1855,94.0811,94.1246,7109.0
2019-09-18 10:50:00,108.18,108.22,108.07,108.09,9081.0,94.142,94.1768,94.0463,94.0637,9081.0
2019-09-18 10:55:00,108.09,108.21,108.07,108.21,7897.0,94.0637,94.1681,94.0463,94.1681,7897.0
2019-09-18 11:00:00,108.27,108.36,108.18,108.36,14822.0,94.2203,94.2986,94.142,94.2986,14822.0
2019-09-18 11:05:00,108.35,108.41,108.3,108.34,14552.0,94.2899,94.3422,94.2464,94.2812,14552.0
2019-09-18 11:10:00,108.34,108.47,108.32,108.37,20686.0,94.2812,94.3944,94.2638,94.3073,20686.0
2019-09-18 11:15:00,108.36,108.36,108.01,108.07,9582.0,94.2986,94.2986,93.9941,94.0463,9582.0
2019-09-18 11:20:00,108.06,108.17,108.04,108.15,19461.0,94.0376,94.1333,94.0202,94.1159,19461.0
2019-09-18 11:25:00,108.16,108.19,108.08,108.08,7384.0,94.1246,94.1507,94.055,94.055,7384.0
2019-09-18 11:30:00,108.1,108.11,107.96,108.0,9198.0,94.0724,94.0811,93.9505,93.9854,9198.0
2019-09-18 11:35:00,108.01,108.06,107.88,108.06,13743.0,93.9941,94.0376,93.8809,94.0376,13743.0
2019-09-18 11:40:00,108.05,108.06,107.97,108.02,5140.0,94.0289,94.0376,93.9592,94.0028,5140.0
2019-09-18 11:45:00,107.99,107.99,107.88,107.89,9848.0,93.9767,93.9767,93.8809,93.8896,9848.0
2019-09-18 11:50:00,107.89,108.03,107.89,108.03,9486.0,93.8896,94.0115,93.8896,94.0115,9486.0
2019-09-18 11:55:00,108.01,108.08,107.95,108.05,13016.0,93.9941,94.055,93.9418,94.0289,13016.0
2019-09-18 12:00:00,108.04,108.26,108.04,108.21,13945.0,94.0202,94.2116,94.0202,94.1681,13945.0
2019-09-18 12:05:00,108.21,108.28,108.2,108.28,10338.0,94.1681,94.229,94.1594,94.229,10338.0
2019-09-18 12:10:00,108.25,108.31,108.23,108.31,9144.0,94.2029,94.2551,94.1855,94.2551,9144.0
2019-09-18 12:15:00,108.32,108.36,108.19,108.23,6168.0,94.2638,94.2986,94.1507,94.1855,6168.0
2019-09-18 12:20:00,108.21,108.25,108.2,108.25,5600.0,94.1681,94.2029,94.1594,94.2029,5600.0
2019-09-18 12:25:00,108.24,108.26,108.15,108.26,11018.0,94.1942,94.2116,94.1159,94.2116,11018.0
2019-09-18 12:30:00,108.25,108.34,108.24,108.34,83541.0,94.2029,94.2812,94.1942,94.2812,83541.0
2019-09-18 12:35:00,108.36,108.37,108.2,108.29,13360.0,94.2986,94.3073,94.1594,94.2377,13360.0
2019-09-18 12:40:00,108.28,108.29,108.2,108.28,10969.0,94.229,94.2377,94.1594,94.229,10969.0
2019-09-18 12:45:00,108.31,108.34,108.22,108.25,7858.0,94.2551,94.2812,94.1768,94.2029,7858.0
2019-09-18 12:50:00,108.25,108.28,108.24,108.28,7682.0,94.2029,94.229,94.1942,94.229,7682.0
2019-09-18 12:55:00,108.27,108.29,108.23,108.26,7856.0,94.2203,94.2377,94.1855,94.2116,7856.0
2019-09-18 13:00:00,108.27,108.36,108.27,108.34,4473.0,94.2203,94.2986,94.2203,94.2812,4473.0
2019-09-18 13:05:00,108.33,108.34,108.22,108.29,8764.0,94.2725,94.2812,94.1768,94.2377,8764.0
2019-09-18 13:10:00,108.28,108.29,108.16,108.24,8140.0,94.229,94.2377,94.1246,94.1942,8140.0
2019-09-18 13:15:00,108.23,108.3,108.23,108.3,5120.0,94.1855,94.2464,94.1855,94.2464,5120.0
2019-09-18 13:20:00,108.29,108.38,108.28,108.35,7908.0,94.2377,94.316,94.229,94.2899,7908.0
2019-09-18 13:25:00,108.33,108.37,108.28,108.3,13493.0,94.2725,94.3073,94.229,94.2464,13493.0
2019-09-18 13:30:00,108.29,108.33,108.24,108.29,10570.0,94.2377,94.2725,94.1942,94.2377,10570.0
2019-09-18 13:35:00,108.29,108.36,108.24,108.34,17729.0,94.2377,94.2986,94.1942,94.2812,17729.0
2019-09-18 13:40:00,108.34,108.35,108.21,108.27,15755.0,94.2812,94.2899,94.1681,94.2203,15755.0
2019-09-18 13:45:00,108.27,108.27,108.19,108.21,8916.0,94.2203,94.2203,94.1507,94.1681,8916.0
2019-09-18 13:50:00,108.2,108.24,108.08,108.24,15516.0,94.1594,94.1942,94.055,94.1942,15516.0
2019-09-18 13:55:00,108.24,108.32,107.9,107.9,6242.0,94.1942,94.2638,93.8983,93.8983,6242.0
2019-09-18 14:00:00,107.89,108.38,107.18,108.25,42162.0,93.8896,94.316,93.2718,94.2029,42162.0
2019-09-18 14:05:00,108.28,108.35,107.98,108.0,6166.0,94.229,94.2899,93.968,93.9854,6166.0
2019-09-18 14:10:00,108.0,108.17,107.77,107.85,17074.0,93.9854,94.1333,93.7852,93.8548,17074.0
2019-09-18 14:15:00,107.83,107.84,107.59,107.63,12626.0,93.8374,93.8461,93.6286,93.6634,12626.0
2019-09-18 14:20:00,107.65,107.8,107.65,107.71,7700.0,93.6808,93.8113,93.6808,93.733,7700.0
2019-09-18 14:25:00,107.58,107.63,107.52,107.54,8407.0,93.6199,93.6634,93.5676,93.585,8407.0
2019-09-18 14:30:00,107.53,107.7,107.48,107.68,10520.0,93.5763,93.7243,93.5328,93.7069,10520.0
2019-09-18 14:35:00,107.64,107.68,107.47,107.53,11289.0,93.6721,93.7069,93.5241,93.5763,11289.0
2019-09-18 14:40:00,107.51,107.58,107.48,107.56,12568.0,93.5589,93.6199,93.5328,93.6025,12568.0
2019-09-18 14:45:00,107.54,107.54,107.28,107.43,22800.0,93.585,93.585,93.3588,93.4893,22800.0
2019-09-18 14:50:00,107.43,107.63,107.38,107.57,11868.0,93.4893,93.6634,93.4458,93.6112,11868.0
2019-09-18 14:55:00,107.56,107.57,107.39,107.43,11278.0,93.6025,93.6112,93.4545,93.4893,11278.0
2019-09-18 15:00:00,107.43,107.47,107.35,107.43,10401.0,93.4893,93.5241,93.4197,93.4893,10401.0
2019-09-18 15:05:00,107.41,107.55,107.32,107.55,9139.0,93.4719,93.5938,93.3936,93.5938,9139.0
2019-09-18 15:10:00,107.54,107.63,107.54,107.58,9504.0,93.585,93.6634,93.585,93.6199,9504.0
2019-09-18 15:15:00,107.59,107.7,107.56,107.7,8986.0,93.6286,93.7243,93.6025,93.7243,8986.0
2019-09-18 15:20:00,107.69,107.72,107.58,107.64,9398.0,93.7156,93.7417,93.6199,93.6721,9398.0
2019-09-18 15:25:00,107.65,107.7,107.61,107.64,9174.0,93.6808,93.7243,93.646,93.6721,9174.0
2019-09-18 15:30:00,107.64,107.93,107.64,107.91,14699.0,93.6721,93.9244,93.6721,93.907,14699.0
2019-09-18 15:35:00,107.88,107.96,107.83,107.94,17652.0,93.8809,93.9505,93.8374,93.9331,17652.0
2019-09-18 15:40:00,107.94,108.05,107.94,108.04,18736.0,93.9331,94.0289,93.9331,94.0202,18736.0
2019-09-18 15:45:00,108.06,108.1,107.91,107.92,17658.0,94.0376,94.0724,93.907,93.9157,17658.0
2019-09-18 15:50:00,107.93,107.94,107.79,107.9,31725.0,93.9244,93.9331,93.8026,93.8983,31725.0
2019-09-18 15:55:00,107.91,108.01,107.89,107.99,65636.0,93.907,93.9941,93.8896,93.9767,65636.0
2019-09-19 09:30:00,108.16,108.57,108.12,108.5,23917.0,94.1246,94.4814,94.0898,94.4205,23917.0
2019-09-19 09:35:00,108.5,108.66,108.4,108.45,11817.0,94.4205,94.5597,94.3334,94.377,11817.0
2019-09-19 09:40:00,108.49,108.69,108.41,108.69,7377.0,94.4118,94.5858,94.3422,94.5858,7377.0
2019-09-19 09:45:00,108.7,108.76,108.54,108.74,13140.0,94.5945,94.6467,94.4553,94.6293,13140.0
2019-09-19 09:50:00,108.75,108.89,108.71,108.83,12966.0,94.638,94.7599,94.6032,94.7077,12966.0
2019-09-19 09:55:00,108.85,109.03,108.85,109.02,14074.0,94.7251,94.8817,94.7251,94.873,14074.0
2019-09-19 10:00:00,109.03,109.08,108.94,109.07,11555.0,94.8817,94.9252,94.8034,94.9165,11555.0
2019-09-19 10:05:00,109.08,109.1,108.97,109.0,15950.0,94.9252,94.9426,94.8295,94.8556,15950.0
2019-09-19 10:10:00,109.0,109.06,108.9,109.03,14463.0,94.8556,94.9078,94.7686,94.8817,14463.0
2019-09-19 10:15:00,109.06,109.08,108.95,109.03,8200.0,94.9078,94.9252,94.8121,94.8817,8200.0
2019-09-19 10:20:00,109.0,109.05,108.89,108.92,26079.0,94.8556,94.8991,94.7599,94.786,26079.0
2019-09-19 10:25:00,108.95,108.97,108.87,108.88,12728.0,94.8121,94.8295,94.7425,94.7512,12728.0
2019-09-19 10:30:00,108.9,108.93,108.85,108.9,12986.0,94.7686,94.7947,94.7251,94.7686,12986.0
2019-09-19 10:35:00,108.91,108.91,108.8,108.8,2901.0,94.7773,94.7773,94.6815,94.6815,2901.0
2019-09-19 10:40:00,108.81,108.87,108.77,108.78,14118.0,94.6902,94.7425,94.6554,94.6641,14118.0
2019-09-19 10:45:00,108.76,108.9,108.74,108.88,10189.0,94.6467,94.7686,94.6293,94.7512,10189.0
2019-09-19 10:50:00,108.88,108.9,108.79,108.89,6985.0,94.7512,94.7686,94.6728,94.7599,6985.0
2019-09-19 10:55:00,108.89,108.93,108.82,108.84,5306.0,94.7599,94.7947,94.6989,94.7164,5306.0
2019-09-19 11:00:00,108.84,108.84,108.75,108.8,4200.0,94.7164,94.7164,94.638,94.6815,4200.0
2019-09-19 11:05:00,108.79,108.8,108.76,108.8,6460.0,94.6728,94.6815,94.6467,94.6815,6460.0
2019-09-19 11:10:00,108.79,108.96,108.77,108.92,10726.0,94.6728,94.8208,94.6554,94.786,10726.0
2019-09-19 11:15:00,108.91,109.0,108.88,108.96,6631.0,94.7773,94.8556,94.7512,94.8208,6631.0
2019-09-19 11:20:00,108.99,109.08,108.95,109.07,4994.0,94.8469,94.9252,94.8121,94.9165,4994.0
2019-09-19 11:25:00,109.08,109.08,108.97,108.97,13325.0,94.9252,94.9252,94.8295,94.8295,13325.0
2019-09-19 11:30:00,108.97,108.98,108.79,108.83,26496.0,94.8295,94.8382,94.6728,94.7077,26496.0
2019-09-19 11:35:00,108.84,108.9,108.83,108.87,6219.0,94.7164,94.7686,94.7077,94.7425,6219.0
2019-09-19 11:40:00,108.88,108.92,108.79,108.83,5595.0,94.7512,94.786,94.6728,94.7077,5595.0
2019-09-19 11:45:00,108.83,108.87,108.8,108.86,12238.0,94.7077,94.7425,94.6815,94.7338,12238.0
2019-09-19 11:50:00,108.88,108.89,108.8,108.81,3200.0,94.7512,94.7599,94.6815,94.6902,3200.0
2019-09-19 11:55:00,108.82,108.82,108.76,108.8,4571.0,94.6989,94.6989,94.6467,94.6815,4571.0
2019-09-19 12:00:00,108.78,108.78,108.7,108.73,6465.0,94.6641,94.6641,94.5945,94.6206,6465.0
2019-09-19 12:05:00,108.75,108.79,108.75,108.79,3485.0,94.638,94.6728,94.638,94.6728,3485.0
2019-09-19 12:10:00,108.77,108.8,108.75,108.76,4300.0,94.6554,94.6815,94.638,94.6467,4300.0
2019-09-19 12:15:00,108.76,108.79,108.64,108.66,6442.0,94.6467,94.6728,94.5423,94.5597,6442.0
2019-09-19 12:20:00,108.68,108.68,108.57,108.6,6209.0,94.5771,94.5771,94.4814,94.5075,6209.0
2019-09-19 12:25:00,108.61,108.63,108.46,108.49,8503.0,94.5162,94.5336,94.3857,94.4118,8503.0
2019-09-19 12:30:00,108.49,108.51,108.48,108.51,2488.0,94.4118,94.4292,94.4031,94.4292,2488.0
2019-09-19 12:35:00,108.52,108.52,108.44,108.52,4944.0,94.4379,94.4379,94.3683,94.4379,4944.0
2019-09-19 12:40:00,108.5,108.56,108.47,108.55,3665.0,94.4205,94.4727,94.3944,94.464,3665.0
2019-09-19 12:45:00,108.54,108.63,108.54,108.59,4600.0,94.4553,94.5336,94.4553,94.4988,4600.0
2019-09-19 12:50:00,108.58,108.6,108.57,108.58,3087.0,94.4901,94.5075,94.4814,94.4901,3087.0
2019-09-19 12:55:00,108.57,108.66,108.55,108.62,49223.0,94.4814,94.5597,94.464,94.5249,49223.0
2019-09-19 13:00:00,108.63,108.65,108.6,108.65,3221.0,94.5336,94.551,94.5075,94.551,3221.0
2019-09-19 13:05:00,108.66,108.72,108.65,108.66,5699.0,94.5597,94.6119,94.551,94.5597,5699.0
2019-09-19 13:10:00,108.64,108.66,108.47,108.57,8188.0,94.5423,94.5597,94.3944,94.4814,8188.0
2019-09-19 13:15:00,108.56,108.62,108.5,108.51,5989.0,94.4727,94.5249,94.4205,94.4292,5989.0
2019-09-19 13:20:00,108.51,108.57,108.45,108.55,5153.0,94.4292,94.4814,94.377,94.464,5153.0
2019-09-19 13:25:00,108.55,108.64,108.54,108.56,15989.0,94.464,94.5423,94.4553,94.4727,15989.0
2019-09-19 13:30:00,108.57,108.57,108.46,108.51,7965.0,94.4814,94.4814,94.3857,94.4292,7965.0
2019-09-19 13:35:00,108.55,108.57,108.51,108.54,3611.0,94.464,94.4814,94.4292,94.4553,3611.0
2019-09-19 13:40:00,108.55,108.62,108.44,108.61,8191.0,94.464,94.5249,94.3683,94.5162,8191.0
2019-09-19 13:45:00,108.61,108.64,108.56,108.64,6157.0,94.5162,94.5423,94.4727,94.5423,6157.0
2019-09-19 13:50:00,108.63,108.64,108.56,108.63,20023.0,94.5336,94.5423,94.4727,94.5336,20023.0
2019-09-19 13:55:00,108.62,108.62,108.54,108.59,6506.0,94.5249,94.5249,94.4553,94.4988,6506.0
2019-09-19 14:00:00,108.58,108.59,108.49,108.49,3468.0,94.4901,94.4988,94.4118,94.4118,3468.0
2019-09-19 14:05:00,108.49,108.55,108.48,108.53,4300.0,94.4118,94.464,94.4031,94.4466,4300.0
2019-09-19 14:10:00,108.53,108.53,108.46,108.53,4748.0,94.4466,94.4466,94.3857,94.4466,4748.0
2019-09-19 14:15:00,108.52,108.55,108.51,108.55,3897.0,94.4379,94.464,94.4292,94.464,3897.0
2019-09-19 14:20:00,108.55,108.55,108.48,108.5,9708.0,94.464,94.464,94.4031,94.4205,9708.0
2019-09-19 14:25:00,108.5,108.5,108.48,108.49,16575.0,94.4205,94.4205,94.4031,94.4118,16575.0
2019-09-19 14:30:00,108.49,108.5,108.41,108.43,6115.0,94.4118,94.4205,94.3422,94.3596,6115.0
2019-09-19 14:35:00,108.44,108.45,108.38,108.44,5187.0,94.3683,94.377,94.316,94.3683,5187.0
2019-09-19 14:40:00,108.43,108.51,108.42,108.47,11015.0,94.3596,94.4292,94.3509,94.3944,11015.0
2019-09-19 14:45:00,108.47,108.47,108.39,108.47,3295.0,94.3944,94.3944,94.3247,94.3944,3295.0
2019-09-19 14:50:00,108.48,108.5,108.45,108.48,5336.0,94.4031,94.4205,94.377,94.4031,5336.0
2019-09-19 14:55:00,108.49,108.52,108.47,108.48,4933.0,94.4118,94.4379,94.3944,94.4031,4933.0
2019-09-19 15:00:00,108.47,108.58,108.45,108.51,11947.0,94.3944,94.4901,94.377,94.4292,11947.0
2019-09-19 15:05:00,108.52,108.6,108.49,108.58,7024.0,94.4379,94.5075,94.4118,94.4901,7024.0
2019-09-19 15:10:00,108.58,108.63,108.52,108.56,6724.0,94.4901,94.5336,94.4379,94.4727,6724.0
2019-09-19 15:15:00,108.56,108.61,108.53,108.61,6882.0,94.4727,94.5162,94.4466,94.5162,6882.0
2019-09-19 15:20:00,108.6,108.74,108.6,108.73,8765.0,94.5075,94.6293,94.5075,94.6206,8765.0
2019-09-19 15:25:00,108.74,108.77,108.67,108.72,12986.0,94.6293,94.6554,94.5684,94.6119,12986.0
2019-09-19 15:30:00,108.72,108.72,108.41,108.46,9234.0,94.6119,94.6119,94.3422,94.3857,9234.0
2019-09-19 15:35:00,108.46,108.57,108.43,108.56,9052.0,94.3857,94.4814,94.3596,94.4727,9052.0
2019-09-19 15:40:00,108.55,108.6,108.5,108.51,13505.0,94.464,94.5075,94.4205,94.4292,13505.0
2019-09-19 15:45:00,108.5,108.5,108.36,108.37,11661.0,94.4205,94.4205,94.2986,94.3073,11661.0
2019-09-19 15:50:00,108.35,108.35,108.18,108.26,15975.0,94.2899,94.2899,94.142,94.2116,15975.0
2019-09-19 15:55:00,108.26,108.52,108.22,108.32,89087.0,94.2116,94.4379,94.1768,94.2638,89087.0
2019-09-20 09:30:00,108.67,108.9,108.65,108.84,337172.0,94.5684,94.7686,94.551,94.7164,337172.0
2019-09-20 09:35:00,108.82,108.89,108.74,108.89,3345.0,94.6989,94.7599,94.6293,94.7599,3345.0
2019-09-20 09:40:00,108.9,109.02,108.82,108.84,9178.0,94.7686,94.873,94.6989,94.7164,9178.0
2019-09-20 09:45:00,108.82,108.82,108.57,108.57,1831.0,94.6989,94.6989,94.4814,94.4814,1831.0
2019-09-20 09:50:00,108.54,108.58,108.45,108.54,4526.0,94.4553,94.4901,94.377,94.4553,4526.0
2019-09-20 09:55:00,108.5,108.66,108.5,108.55,6838.0,94.4205,94.5597,94.4205,94.464,6838.0
2019-09-20 10:00:00,108.59,108.6,108.45,108.49,14039.0,94.4988,94.5075,94.377,94.4118,14039.0
2019-09-20 10:05:00,108.49,108.52,108.44,108.46,4140.0,94.4118,94.4379,94.3683,94.3857,4140.0
2019-09-20 10:10:00,108.47,108.47,108.35,108.38,6102.0,94.3944,94.3944,94.2899,94.316,6102.0
2019-09-20 10:15:00,108.43,108.49,108.36,108.43,7265.0,94.3596,94.4118,94.2986,94.3596,7265.0
2019-09-20 10:20:00,108.47,108.61,108.46,108.48,10657.0,94.3944,94.5162,94.3857,94.4031,10657.0
2019-09-20 10:25:00,108.5,108.55,108.38,108.39,5594.0,94.4205,94.464,94.316,94.3247,5594.0
2019-09-20 10:30:00,108.39,108.43,108.35,108.4,4100.0,94.3247,94.3596,94.2899,94.3334,4100.0
2019-09-20 10:35:00,108.37,108.44,108.36,108.41,5500.0,94.3073,94.3683,94.2986,94.3422,5500.0
2019-09-20 10:40:00,108.43,108.43,108.19,108.22,6698.0,94.3596,94.3596,94.1507,94.1768,6698.0
2019-09-20 10:45:00,108.26,108.26,108.12,108.14,4751.0,94.2116,94.2116,94.0898,94.1072,4751.0
2019-09-20 10:50:00,108.15,108.18,108.07,108.09,4704.0,94.1159,94.142,94.0463,94.0637,4704.0
2019-09-20 10:55:00,108.1,108.2,108.04,108.19,4803.0,94.0724,94.1594,94.0202,94.1507,4803.0
2019-09-20 11:00:00,108.17,108.27,108.15,108.25,6228.0,94.1333,94.2203,94.1159,94.2029,6228.0
2019-09-20 11:05:00,108.26,108.41,108.24,108.41,2820.0,94.2116,94.3422,94.1942,94.3422,2820.0
2019-09-20 11:10:00,108.43,108.45,108.38,108.42,3088.0,94.3596,94.377,94.316,94.3509,3088.0
2019-09-20 11:15:00,108.39,108.48,108.37,108.42,2701.0,94.3247,94.4031,94.3073,94.3509,2701.0
2019-09-20 11:20:00,108.43,108.54,108.4,108.5,5980.0,94.3596,94.4553,94.3334,94.4205,5980.0
2019-09-20 11:25:00,108.48,108.55,108.48,108.52,5196.0,94.4031,94.464,94.4031,94.4379,5196.0
2019-09-20 11:30:00,108.43,108.47,108.41,108.42,3067.0,94.3596,94.3944,94.3422,94.3509,3067.0
2019-09-20 11:35:00,108.4,108.4,108.22,108.26,3404.0,94.3334,94.3334,94.1768,94.2116,3404.0
2019-09-20 11:40:00,108.27,108.27,108.16,108.19,4046.0,94.2203,94.2203,94.1246,94.1507,4046.0
2019-09-20 11:45:00,108.19,108.28,108.16,108.21,4068.0,94.1507,94.229,94.1246,94.1681,4068.0
2019-09-20 11:50:00,108.23,108.34,108.23,108.34,2760.0,94.1855,94.2812,94.1855,94.2812,2760.0
2019-09-20 11:55:00,108.35,108.4,108.33,108.35,4489.0,94.2899,94.3334,94.2725,94.2899,4489.0
2019-09-20 12:00:00,108.37,108.42,108.32,108.33,1300.0,94.3073,94.3509,94.2638,94.2725,1300.0
2019-09-20 12:05:00,108.32,108.35,108.29,108.33,2100.0,94.2638,94.2899,94.2377,94.2725,2100.0
2019-09-20 12:10:00,108.35,108.44,108.34,108.43,3474.0,94.2899,94.3683,94.2812,94.3596,3474.0
2019-09-20 12:15:00,108.44,108.45,108.4,108.45,1966.0,94.3683,94.377,94.3334,94.377,1966.0
2019-09-20 12:20:00,108.46,108.47,108.41,108.41,2710.0,94.3857,94.3944,94.3422,94.3422,2710.0
2019-09-20 12:25:00,108.42,108.44,108.35,108.38,5169.0,94.3509,94.3683,94.2899,94.316,5169.0
2019-09-20 12:30:00,108.39,108.41,108.33,108.33,2354.0,94.3247,94.3422,94.2725,94.2725,2354.0
2019-09-20 12:35:00,108.34,108.34,108.2,108.24,2791.0,94.2812,94.2812,94.1594,94.1942,2791.0
2019-09-20 12:40:00,108.21,108.21,108.18,108.21,1825.0,94.1681,94.1681,94.142,94.1681,1825.0
2019-09-20 12:45:00,108.2,108.22,108.15,108.22,3325.0,94.1594,94.1768,94.1159,94.1768,3325.0
2019-09-20 12:50:00,108.25,108.31,108.22,108.22,2080.0,94.2029,94.2551,94.1768,94.1768,2080.0
2019-09-20 12:55:00,108.22,108.27,108.22,108.26,2156.0,94.1768,94.2203,94.1768,94.2116,2156.0
2019-09-20 13:00:00,108.26,108.26,108.18,108.21,2300.0,94.2116,94.2116,94.142,94.1681,2300.0
2019-09-20 13:05:00,108.2,108.2,108.12,108.15,2474.0,94.1594,94.1594,94.0898,94.1159,2474.0
2019-09-20 13:10:00,108.12,108.12,107.7,107.7,7041.0,94.0898,94.0898,93.7243,93.7243,7041.0
2019-09-20 13:15:00,107.71,107.74,107.33,107.69,6506.0,93.733,93.7591,93.4023,93.7156,6506.0
2019-09-20 13:20:00,107.67,107.83,107.55,107.78,4936.0,93.6982,93.8374,93.5938,93.7939,4936.0
2019-09-20 13:25:00,107.87,107.89,107.72,107.8,6306.0,93.8722,93.8896,93.7417,93.8113,6306.0
2019-09-20 13:30:00,107.75,107.79,107.69,107.78,8568.0,93.7678,93.8026,93.7156,93.7939,8568.0
2019-09-20 13:35:00,107.8,107.87,107.77,107.84,2545.0,93.8113,93.8722,93.7852,93.8461,2545.0
2019-09-20 13:40:00,107.85,108.0,107.84,107.98,6120.0,93.8548,93.9854,93.8461,93.968,6120.0
2019-09-20 13:45:00,107.95,108.03,107.88,107.88,1906.0,93.9418,94.0115,93.8809,93.8809,1906.0
2019-09-20 13:50:00,107.9,107.94,107.85,107.86,2307.0,93.8983,93.9331,93.8548,93.8635,2307.0
2019-09-20 13:55:00,107.84,108.11,107.79,108.11,7068.0,93.8461,94.0811,93.8026,94.0811,7068.0
2019-09-20 14:00:00,108.12,108.26,108.11,108.12,4950.0,94.0898,94.2116,94.0811,94.0898,4950.0
2019-09-20 14:05:00,108.1,108.12,107.94,107.97,3510.0,94.0724,94.0898,93.9331,93.9592,3510.0
2019-09-20 14:10:00,107.94,108.08,107.94,108.05,4071.0,93.9331,94.055,93.9331,94.0289,4071.0
2019-09-20 14:15:00,108.1,108.16,108.06,108.07,4030.0,94.0724,94.1246,94.0376,94.0463,4030.0
2019-09-20 14:20:00,108.09,108.17,108.09,108.13,2894.0,94.0637,94.1333,94.0637,94.0985,2894.0
2019-09-20 14:25:00,108.15,108.16,108.13,108.15,2402.0,94.1159,94.1246,94.0985,94.1159,2402.0
2019-09-20 14:30:00,108.16,108.3,108.15,108.28,3329.0,94.1246,94.2464,94.1159,94.229,3329.0
2019-09-20 14:35:00,108.24,108.29,108.23,108.24,6212.0,94.1942,94.2377,94.1855,94.1942,6212.0
2019-09-20 14:40:00,108.24,108.25,108.2,108.23,3491.0,94.1942,94.2029,94.1594,94.1855,3491.0
2019-09-20 14:45:00,108.21,108.28,108.2,108.23,2781.0,94.1681,94.229,94.1594,94.1855,2781.0
2019-09-20 14:50:00,108.19,108.19,108.11,108.13,3233.0,94.1507,94.1507,94.0811,94.0985,3233.0
2019-09-20 14:55:00,108.14,108.18,108.1,108.13,5413.0,94.1072,94.142,94.0724,94.0985,5413.0
2019-09-20 15:00:00,108.13,108.18,108.12,108.18,4068.0,94.0985,94.142,94.0898,94.142,4068.0
2019-09-20 15:05:00,108.18,108.2,108.09,108.09,4097.0,94.142,94.1594,94.0637,94.0637,4097.0
2019-09-20 15:10:00,108.11,108.15,108.06,108.15,3230.0,94.0811,94.1159,94.0376,94.1159,3230.0
2019-09-20 15:15:00,108.14,108.17,108.03,108.03,4337.0,94.1072,94.1333,94.0115,94.0115,4337.0
2019-09-20 15:20:00,108.01,108.05,107.82,107.87,8189.0,93.9941,94.0289,93.8287,93.8722,8189.0
2019-09-20 15:25:00,107.88,107.91,107.8,107.86,7353.0,93.8809,93.907,93.8113,93.8635,7353.0
2019-09-20 15:30:00,107.86,107.9,107.82,107.9,11155.0,93.8635,93.8983,93.8287,93.8983,11155.0
2019-09-20 15:35:00,107.89,108.17,107.89,108.03,23424.0,93.8896,94.1333,93.8896,94.0115,23424.0
2019-09-20 15:40:00,108.0,108.05,107.93,107.98,18352.0,93.9854,94.0289,93.9244,93.968,18352.0
2019-09-20 15:45:00,107.99,108.11,107.98,108.11,38471.0,93.9767,94.0811,93.968,94.0811,38471.0
2019-09-20 15:50:00,108.12,108.27,108.1,108.23,42034.0,94.0898,94.2203,94.0724,94.1855,42034.0
2019-09-20 15:55:00,108.2,108.25,107.89,107.92,71462.0,94.1594,94.2029,93.8896,93.9157,71462.0
2019-09-23 09:30:00,107.57,107.57,107.22,107.52,19251.0,93.6112,93.6112,93.3066,93.5676,19251.0
2019-09-23 09:35:00,107.55,107.91,107.52,107.91,3969.0,93.5938,93.907,93.5676,93.907,3969.0
2019-09-23 09:40:00,107.96,108.1,107.9,108.06,4288.0,93.9505,94.0724,93.8983,94.0376,4288.0
2019-09-23 09:45:00,108.08,108.14,107.93,107.99,4909.0,94.055,94.1072,93.9244,93.9767,4909.0
2019-09-23 09:50:00,107.99,108.01,107.94,108.01,2496.0,93.9767,93.9941,93.9331,93.9941,2496.0
2019-09-23 09:55:00,108.01,108.03,107.87,107.9,4530.0,93.9941,94.0115,93.8722,93.8983,4530.0
2019-09-23 10:00:00,107.88,107.98,107.73,107.73,5100.0,93.8809,93.968,93.7504,93.7504,5100.0
2019-09-23 10:05:00,107.77,107.94,107.71,107.86,9858.0,93.7852,93.9331,93.733,93.8635,9858.0
2019-09-23 10:10:00,107.87,107.87,107.69,107.7,3111.0,93.8722,93.8722,93.7156,93.7243,3111.0
2019-09-23 10:15:00,107.71,107.84,107.68,107.79,2930.0,93.733,93.8461,93.7069,93.8026,2930.0
2019-09-23 10:20:00,107.76,107.87,107.74,107.83,1890.0,93.7765,93.8722,93.7591,93.8374,1890.0
2019-09-23 10:25:00,107.86,107.87,107.77,107.78,800.0,93.8635,93.8722,93.7852,93.7939,800.0
2019-09-23 10:30:00,107.81,107.84,107.75,107.78,4950.0,93.82,93.8461,93.7678,93.7939,4950.0
2019-09-23 10:35:00,107.8,107.85,107.79,107.82,903.0,93.8113,93.8548,93.8026,93.8287,903.0
2019-09-23 10:40:00,107.83,107.89,107.81,107.83,3246.0,93.8374,93.8896,93.82,93.8374,3246.0
2019-09-23 10:45:00,107.83,107.89,107.79,107.85,5114.0,93.8374,93.8896,93.8026,93.8548,5114.0
2019-09-23 10:50:00,107.83,107.9,107.77,107.8,3167.0,93.8374,93.8983,93.7852,93.8113,3167.0
2019-09-23 10:55:00,107.81,107.86,107.73,107.73,3676.0,93.82,93.8635,93.7504,93.7504,3676.0
2019-09-23 11:00:00,107.75,107.94,107.74,107.94,4580.0,93.7678,93.9331,93.7591,93.9331,4580.0
2019-09-23 11:05:00,107.94,108.02,107.93,108.02,3042.0,93.9331,94.0028,93.9244,94.0028,3042.0
2019-09-23 11:10:00,107.97,108.0,107.88,107.97,3057.0,93.9592,93.9854,93.8809,93.9592,3057.0
2019-09-23 11:15:00,107.94,108.04,107.94,108.01,2863.0,93.9331,94.0202,93.9331,93.9941,2863.0
2019-09-23 11:20:00,107.94,108.08,107.94,108.03,3463.0,93.9331,94.055,93.9331,94.0115,3463.0
2019-09-23 11:25:00,108.0,108.09,107.99,108.09,3522.0,93.9854,94.0637,93.9767,94.0637,3522.0
2019-09-23 11:30:00,108.11,108.21,108.11,108.19,3200.0,94.0811,94.1681,94.0811,94.1507,3200.0
2019-09-23 11:35:00,108.16,108.21,108.15,108.15,2407.0,94.1246,94.1681,94.1159,94.1159,2407.0
2019-09-23 11:40:00,108.12,108.25,108.11,108.22,4019.0,94.0898,94.2029,94.0811,94.1768,4019.0
2019-09-23 11:45:00,108.22,108.27,108.22,108.24,1757.0,94.1768,94.2203,94.1768,94.1942,1757.0
2019-09-23 11:50:00,108.22,108.25,108.22,108.25,1764.0,94.1768,94.2029,94.1768,94.2029,1764.0
2019-09-23 11:55:00,108.25,108.3,108.22,108.27,2800.0,94.2029,94.2464,94.1768,94.2203,2800.0
2019-09-23 12:00:00,108.28,108.32,108.26,108.29,1932.0,94.229,94.2638,94.2116,94.2377,1932.0
2019-09-23 12:05:00,108.31,108.35,108.27,108.3,4118.0,94.2551,94.2899,94.2203,94.2464,4118.0
2019-09-23 12:10:00,108.3,108.34,108.25,108.33,4904.0,94.2464,94.2812,94.2029,94.2725,4904.0
2019-09-23 12:15:00,108.34,108.4,108.31,108.36,7606.0,94.2812,94.3334,94.2551,94.2986,7606.0
2019-09-23 12:20:00,108.37,108.39,108.34,108.39,2911.0,94.3073,94.3247,94.2812,94.3247,2911.0
2019-09-23 12:25:00,108.39,108.42,108.29,108.3,3201.0,94.3247,94.3509,94.2377,94.2464,3201.0
2019-09-23 12:30:00,108.29,108.37,108.28,108.37,32961.0,94.2377,94.3073,94.229,94.3073,32961.0
2019-09-23 12:35:00,108.32,108.36,108.3,108.36,1801.0,94.2638,94.2986,94.2464,94.2986,1801.0
2019-09-23 12:40:00,108.36,108.4,108.33,108.35,3143.0,94.2986,94.3334,94.2725,94.2899,3143.0
2019-09-23 12:45:00,108.31,108.34,108.29,108.34,4286.0,94.2551,94.2812,94.2377,94.2812,4286.0
2019-09-23 12:50:00,108.34,108.36,108.32,108.32,2399.0,94.2812,94.2986,94.2638,94.2638,2399.0
2019-09-23 12:55:00,108.3,108.31,108.19,108.27,11516.0,94.2464,94.2551,94.1507,94.2203,11516.0
2019-09-23 13:00:00,108.29,108.33,108.27,108.28,20384.0,94.2377,94.2725,94.2203,94.229,20384.0
2019-09-23 13:05:00,108.29,108.33,108.25,108.3,1700.0,94.2377,94.2725,94.2029,94.2464,1700.0
2019-09-23 13:10:00,108.28,108.33,108.28,108.33,3800.0,94.229,94.2725,94.229,94.2725,3800.0
2019-09-23 13:15:00,108.32,108.35,108.3,108.34,2127.0,94.2638,94.2899,94.2464,94.2812,2127.0
2019-09-23 13:20:00,108.35,108.45,108.33,108.4,4178.0,94.2899,94.377,94.2725,94.3334,4178.0
2019-09-23 13:25:00,108.37,108.5,108.37,108.5,4401.0,94.3073,94.4205,94.3073,94.4205,4401.0
2019-09-23 13:30:00,108.49,108.55,108.47,108.55,6004.0,94.4118,94.464,94.3944,94.464,6004.0
2019-09-23 13:35:00,108.55,108.65,108.53,108.54,6187.0,94.464,94.551,94.4466,94.4553,6187.0
2019-09-23 13:40:00,108.56,108.61,108.56,108.59,4885.0,94.4727,94.5162,94.4727,94.4988,4885.0
2019-09-23 13:45:00,108.64,108.64,108.56,108.58,3107.0,94.5423,94.5423,94.4727,94.4901,3107.0
2019-09-23 13:50:00,108.57,108.61,108.56,108.59,4386.0,94.4814,94.5162,94.4727,94.4988,4386.0
2019-09-23 13:55:00,108.58,108.61,108.58,108.58,2700.0,94.4901,94.5162,94.4901,94.4901,2700.0
2019-09-23 14:00:00,108.59,108.6,108.5,108.51,1577.0,94.4988,94.5075,94.4205,94.4292,1577.0
2019-09-23 14:05:00,108.49,108.53,108.47,108.48,2552.0,94.4118,94.4466,94.3944,94.4031,2552.0
2019-09-23 14:10:00,108.46,108.52,108.44,108.49,3668.0,94.3857,94.4379,94.3683,94.4118,3668.0
2019-09-23 14:15:00,108.5,108.51,108.48,108.48,1943.0,94.4205,94.4292,94.4031,94.4031,1943.0
2019-09-23 14:20:00,108.46,108.48,108.41,108.45,2866.0,94.3857,94.4031,94.3422,94.377,2866.0
2019-09-23 14:25:00,108.43,108.45,108.4,108.45,3084.0,94.3596,94.377,94.3334,94.377,3084.0
2019-09-23 14:30:00,108.45,108.45,108.41,108.45,2806.0,94.377,94.377,94.3422,94.377,2806.0
2019-09-23 14:35:00,108.45,108.46,108.4,108.4,3451.0,94.377,94.3857,94.3334,94.3334,3451.0
2019-09-23 14:40:00,108.43,108.49,108.4,108.48,3309.0,94.3596,94.4118,94.3334,94.4031,3309.0
2019-09-23 14:45:00,108.47,108.54,108.43,108.53,4482.0,94.3944,94.4553,94.3596,94.4466,4482.0
2019-09-23 14:50:00,108.54,108.63,108.54,108.59,8733.0,94.4553,94.5336,94.4553,94.4988,8733.0
2019-09-23 14:55:00,108.58,108.58,108.5,108.57,19387.0,94.4901,94.4901,94.4205,94.4814,19387.0
2019-09-23 15:00:00,108.57,108.66,108.57,108.64,6225.0,94.4814,94.5597,94.4814,94.5423,6225.0
2019-09-23 15:05:00,108.63,108.7,108.61,108.63,9099.0,94.5336,94.5945,94.5162,94.5336,9099.0
2019-09-23 15:10:00,108.64,108.69,108.61,108.69,6126.0,94.5423,94.5858,94.5162,94.5858,6126.0
2019-09-23 15:15:00,108.69,108.69,108.64,108.68,7457.0,94.5858,94.5858,94.5423,94.5771,7457.0
2019-09-23 15:20:00,108.69,108.69,108.58,108.64,17632.0,94.5858,94.5858,94.4901,94.5423,17632.0
2019-09-23 15:25:00,108.64,108.68,108.63,108.67,8088.0,94.5423,94.5771,94.5336,94.5684,8088.0
2019-09-23 15:30:00,108.67,108.67,108.62,108.67,13175.0,94.5684,94.5684,94.5249,94.5684,13175.0
2019-09-23 15:35:00,108.67,108.67,108.61,108.65,20316.0,94.5684,94.5684,94.5162,94.551,20316.0
2019-09-23 15:40:00,108.65,108.67,108.64,108.65,24013.0,94.551,94.5684,94.5423,94.551,24013.0
2019-09-23 15:45:00,108.65,108.7,108.62,108.68,26950.0,94.551,94.5945,94.5249,94.5771,26950.0
2019-09-23 15:50:00,108.67,108.68,108.48,108.48,22431.0,94.5684,94.5771,94.4031,94.4031,22431.0
2019-09-23 15:55:00,108.48,108.51,108.36,108.41,68546.0,94.4031,94.4292,94.2986,94.3422,68546.0
2019-09-24 09:30:00,108.87,109.1,108.86,108.9,31983.0,94.7425,94.9426,94.7338,94.7686,31983.0
2019-09-24 09:35:00,108.94,109.2,108.86,109.11,13183.0,94.8034,95.0296,94.7338,94.9513,13183.0
2019-09-24 09:40:00,109.12,109.37,109.12,109.21,15767.0,94.96,95.1776,94.96,95.0383,15767.0
2019-09-24 09:45:00,109.17,109.35,109.16,109.3,7397.0,95.0035,95.1602,94.9948,95.1167,7397.0
2019-09-24 09:50:00,109.3,109.4,109.27,109.37,9358.0,95.1167,95.2037,95.0906,95.1776,9358.0
2019-09-24 09:55:00,109.4,109.49,109.38,109.39,14203.0,95.2037,95.282,95.1863,95.195,14203.0
2019-09-24 10:00:00,109.35,109.46,109.29,109.46,10029.0,95.1602,95.2559,95.108,95.2559,10029.0
2019-09-24 10:05:00,109.46,109.46,109.29,109.4,21354.0,95.2559,95.2559,95.108,95.2037,21354.0
2019-09-24 10:10:00,109.38,109.55,109.36,109.55,27732.0,95.1863,95.3342,95.1689,95.3342,27732.0
2019-09-24 10:15:00,109.54,109.54,109.38,109.49,20175.0,95.3255,95.3255,95.1863,95.282,20175.0
2019-09-24 10:20:00,109.45,109.46,109.07,109.14,7887.0,95.2472,95.2559,94.9165,94.9774,7887.0
2019-09-24 10:25:00,109.16,109.2,109.11,109.2,9155.0,94.9948,95.0296,94.9513,95.0296,9155.0
2019-09-24 10:30:00,109.2,109.29,109.19,109.26,6508.0,95.0296,95.108,95.0209,95.0819,6508.0
2019-09-24 10:35:00,109.28,109.49,109.26,109.4,9614.0,95.0993,95.282,95.0819,95.2037,9614.0
2019-09-24 10:40:00,109.4,109.47,109.39,109.47,4749.0,95.2037,95.2646,95.195,95.2646,4749.0
2019-09-24 10:45:00,109.47,109.51,109.43,109.5,7062.0,95.2646,95.2994,95.2298,95.2907,7062.0
2019-09-24 10:50:00,109.51,109.55,109.41,109.43,5760.0,95.2994,95.3342,95.2124,95.2298,5760.0
2019-09-24 10:55:00,109.46,109.46,109.38,109.44,10316.0,95.2559,95.2559,95.1863,95.2385,10316.0
2019-09-24 11:00:00,109.45,109.5,109.36,109.38,14208.0,95.2472,95.2907,95.1689,95.1863,14208.0
2019-09-24 11:05:00,109.37,109.48,109.33,109.47,13032.0,95.1776,95.2733,95.1428,95.2646,13032.0
2019-09-24 11:10:00,109.47,109.5,109.43,109.49,8969.0,95.2646,95.2907,95.2298,95.282,8969.0
2019-09-24 11:15:00,109.48,109.5,109.44,109.49,14751.0,95.2733,95.2907,95.2385,95.282,14751.0
2019-09-24 11:20:00,109.48,109.54,109.38,109.4,15414.0,95.2733,95.3255,95.1863,95.2037,15414.0
2019-09-24 11:25:00,109.41,109.5,109.3,109.3,10608.0,95.2124,95.2907,95.1167,95.1167,10608.0
2019-09-24 11:30:00,109.28,109.31,109.2,109.21,6817.0,95.0993,95.1254,95.0296,95.0383,6817.0
2019-09-24 11:35:00,109.2,109.2,108.7,108.91,14688.0,95.0296,95.0296,94.5945,94.7773,14688.0
2019-09-24 11:40:00,108.89,109.02,108.85,108.85,5233.0,94.7599,94.873,94.7251,94.7251,5233.0
2019-09-24 11:45:00,108.88,109.03,108.88,108.97,8015.0,94.7512,94.8817,94.7512,94.8295,8015.0
2019-09-24 11:50:00,108.99,108.99,108.87,108.87,5465.0,94.8469,94.8469,94.7425,94.7425,5465.0
2019-09-24 11:55:00,108.87,108.99,108.85,108.96,3459.0,94.7425,94.8469,94.7251,94.8208,3459.0
2019-09-24 12:00:00,108.95,108.97,108.88,108.94,11982.0,94.8121,94.8295,94.7512,94.8034,11982.0
2019-09-24 12:05:00,108.95,109.02,108.87,108.87,5999.0,94.8121,94.873,94.7425,94.7425,5999.0
2019-09-24 12:10:00,108.87,108.91,108.84,108.86,3865.0,94.7425,94.7773,94.7164,94.7338,3865.0
2019-09-24 12:15:00,108.83,108.93,108.82,108.82,5266.0,94.7077,94.7947,94.6989,94.6989,5266.0
2019-09-24 12:20:00,108.8,108.8,108.45,108.57,11361.0,94.6815,94.6815,94.377,94.4814,11361.0
2019-09-24 12:25:00,108.55,108.57,108.38,108.51,4188.0,94.464,94.4814,94.316,94.4292,4188.0
2019-09-24 12:30:00,108.48,108.48,108.39,108.46,4941.0,94.4031,94.4031,94.3247,94.3857,4941.0
2019-09-24 12:35:00,108.48,108.51,108.3,108.3,4893.0,94.4031,94.4292,94.2464,94.2464,4893.0
2019-09-24 12:40:00,108.35,108.35,108.21,108.21,5021.0,94.2899,94.2899,94.1681,94.1681,5021.0
2019-09-24 12:45:00,108.23,108.26,108.18,108.24,9382.0,94.1855,94.2116,94.142,94.1942,9382.0
2019-09-24 12:50:00,108.23,108.23,108.0,108.0,7702.0,94.1855,94.1855,93.9854,93.9854,7702.0
2019-09-24 12:55:00,108.03,108.06,107.87,107.87,13375.0,94.0115,94.0376,93.8722,93.8722,13375.0
2019-09-24 13:00:00,107.9,107.93,107.82,107.87,21884.0,93.8983,93.9244,93.8287,93.8722,21884.0
2019-09-24 13:05:00,107.89,107.97,107.83,107.83,14379.0,93.8896,93.9592,93.8374,93.8374,14379.0
2019-09-24 13:10:00,107.8,107.87,107.67,107.7,13487.0,93.8113,93.8722,93.6982,93.7243,13487.0
2019-09-24 13:15:00,107.69,107.83,107.68,107.8,11250.0,93.7156,93.8374,93.7069,93.8113,11250.0
2019-09-24 13:20:00,107.79,107.81,107.65,107.72,8609.0,93.8026,93.82,93.6808,93.7417,8609.0
2019-09-24 13:25:00,107.73,107.8,107.67,107.67,21164.0,93.7504,93.8113,93.6982,93.6982,21164.0
2019-09-24 13:30:00,107.68,107.89,107.62,107.83,33088.0,93.7069,93.8896,93.6547,93.8374,33088.0
2019-09-24 13:35:00,107.82,107.88,107.82,107.87,12082.0,93.8287,93.8809,93.8287,93.8722,12082.0
2019-09-24 13:40:00,107.88,107.89,107.76,107.86,10644.0,93.8809,93.8896,93.7765,93.8635,10644.0
2019-09-24 13:45:00,107.84,107.84,107.77,107.81,9205.0,93.8461,93.8461,93.7852,93.82,9205.0
2019-09-24 13:50:00,107.81,107.96,107.8,107.88,17748.0,93.82,93.9505,93.8113,93.8809,17748.0
2019-09-24 13:55:00,107.92,107.99,107.81,107.96,6443.0,93.9157,93.9767,93.82,93.9505,6443.0
2019-09-24 14:00:00,107.97,107.97,107.72,107.73,12572.0,93.9592,93.9592,93.7417,93.7504,12572.0
2019-09-24 14:05:00,107.73,107.83,107.71,107.73,9269.0,93.7504,93.8374,93.733,93.7504,9269.0
2019-09-24 14:10:00,107.72,108.37,107.59,108.24,15525.0,93.7417,94.3073,93.6286,94.1942,15525.0
2019-09-24 14:15:00,108.27,108.32,108.09,108.17,28711.0,94.2203,94.2638,94.0637,94.1333,28711.0
2019-09-24 14:20:00,108.16,108.2,108.04,108.1,17567.0,94.1246,94.1594,94.0202,94.0724,17567.0
2019-09-24 14:25:00,108.11,108.22,108.11,108.16,10391.0,94.0811,94.1768,94.0811,94.1246,10391.0
2019-09-24 14:30:00,108.18,108.24,108.17,108.2,7329.0,94.142,94.1942,94.1333,94.1594,7329.0
2019-09-24 14:35:00,108.18,108.3,107.95,107.95,15919.0,94.142,94.2464,93.9418,93.9418,15919.0
2019-09-24 14:40:00,107.91,107.99,107.82,107.85,9594.0,93.907,93.9767,93.8287,93.8548,9594.0
2019-09-24 14:45:00,107.85,107.98,107.8,107.97,17374.0,93.8548,93.968,93.8113,93.9592,17374.0
2019-09-24 14:50:00,107.98,108.02,107.89,107.95,8277.0,93.968,94.0028,93.8896,93.9418,8277.0
2019-09-24 14:55:00,107.92,107.97,107.89,107.92,6370.0,93.9157,93.9592,93.8896,93.9157,6370.0
2019-09-24 15:00:00,107.93,107.94,107.79,107.9,10229.0,93.9244,93.9331,93.8026,93.8983,10229.0
2019-09-24 15:05:00,107.91,108.03,107.85,107.9,26722.0,93.907,94.0115,93.8548,93.8983,26722.0
2019-09-24 15:10:00,107.89,107.91,107.8,107.9,15412.0,93.8896,93.907,93.8113,93.8983,15412.0
2019-09-24 15:15:00,107.88,107.89,107.76,107.81,10093.0,93.8809,93.8896,93.7765,93.82,10093.0
2019-09-24 15:20:00,107.8,107.8,107.51,107.53,15613.0,93.8113,93.8113,93.5589,93.5763,15613.0
2019-09-24 15:25:00,107.54,107.67,107.52,107.61,16543.0,93.585,93.6982,93.5676,93.646,16543.0
2019-09-24 15:30:00,107.59,107.59,107.48,107.51,24062.0,93.6286,93.6286,93.5328,93.5589,24062.0
2019-09-24 15:35:00,107.51,107.65,107.49,107.64,19574.0,93.5589,93.6808,93.5415,93.6721,19574.0
2019-09-24 15:40:00,107.64,107.85,107.63,107.71,36518.0,93.6721,93.8548,93.6634,93.733,36518.0
2019-09-24 15:45:00,107.72,107.88,107.71,107.79,41403.0,93.7417,93.8809,93.733,93.8026,41403.0
2019-09-24 15:50:00,107.8,107.8,107.67,107.78,32082.0,93.8113,93.8113,93.6982,93.7939,32082.0
2019-09-24 15:55:00,107.79,107.83,107.66,107.76,114788.0,93.8026,93.8374,93.6895,93.7765,114788.0
2019-09-25 09:30:00,108.0,108.0,107.66,107.78,13350.0,93.9854,93.9854,93.6895,93.7939,13350.0
2019-09-25 09:35:00,107.83,107.89,107.4,107.42,10604.0,93.8374,93.8896,93.4632,93.4806,10604.0
2019-09-25 09:40:00,107.47,107.79,107.44,107.65,5272.0,93.5241,93.8026,93.498,93.6808,5272.0
2019-09-25 09:45:00,107.7,107.7,107.34,107.43,14671.0,93.7243,93.7243,93.411,93.4893,14671.0
2019-09-25 09:50:00,107.52,107.62,107.45,107.58,6093.0,93.5676,93.6547,93.5067,93.6199,6093.0
2019-09-25 09:55:00,107.63,107.7,107.56,107.57,11117.0,93.6634,93.7243,93.6025,93.6112,11117.0
2019-09-25 10:00:00,107.56,107.59,107.3,107.59,9426.0,93.6025,93.6286,93.3762,93.6286,9426.0
2019-09-25 10:05:00,107.57,107.75,107.51,107.64,5073.0,93.6112,93.7678,93.5589,93.6721,5073.0
2019-09-25 10:10:00,107.65,107.66,107.52,107.57,8661.0,93.6808,93.6895,93.5676,93.6112,8661.0
2019-09-25 10:15:00,107.53,107.63,107.48,107.48,13588.0,93.5763,93.6634,93.5328,93.5328,13588.0
2019-09-25 10:20:00,107.46,107.53,107.4,107.46,7067.0,93.5154,93.5763,93.4632,93.5154,7067.0
2019-09-25 10:25:00,107.49,107.65,107.47,107.65,6944.0,93.5415,93.6808,93.5241,93.6808,6944.0
2019-09-25 10:30:00,107.65,107.81,107.63,107.65,9668.0,93.6808,93.82,93.6634,93.6808,9668.0
2019-09-25 10:35:00,107.66,107.78,107.63,107.69,11432.0,93.6895,93.7939,93.6634,93.7156,11432.0
2019-09-25 10:40:00,107.7,107.7,107.43,107.44,8595.0,93.7243,93.7243,93.4893,93.498,8595.0
2019-09-25 10:45:00,107.46,107.49,107.34,107.42,14998.0,93.5154,93.5415,93.411,93.4806,14998.0
2019-09-25 10:50:00,107.44,107.72,107.42,107.7,13809.0,93.498,93.7417,93.4806,93.7243,13809.0
2019-09-25 10:55:00,107.65,107.71,107.41,107.42,22815.0,93.6808,93.733,93.4719,93.4806,22815.0
2019-09-25 11:00:00,107.45,107.58,107.42,107.56,10532.0,93.5067,93.6199,93.4806,93.6025,10532.0
2019-09-25 11:05:00,107.55,107.6,107.5,107.58,7253.0,93.5938,93.6373,93.5502,93.6199,7253.0
2019-09-25 11:10:00,107.59,107.64,107.55,107.57,16409.0,93.6286,93.6721,93.5938,93.6112,16409.0
2019-09-25 11:15:00,107.58,107.71,107.56,107.58,14106.0,93.6199,93.733,93.6025,93.6199,14106.0
2019-09-25 11:20:00,107.62,107.82,107.62,107.77,7132.0,93.6547,93.8287,93.6547,93.7852,7132.0
2019-09-25 11:25:00,107.8,107.8,107.71,107.76,5845.0,93.8113,93.8113,93.733,93.7765,5845.0
2019-09-25 11:30:00,107.77,107.86,107.72,107.86,12440.0,93.7852,93.8635,93.7417,93.8635,12440.0
2019-09-25 11:35:00,107.85,107.89,107.84,107.89,4201.0,93.8548,93.8896,93.8461,93.8896,4201.0
2019-09-25 11:40:00,107.91,107.98,107.79,107.82,7317.0,93.907,93.968,93.8026,93.8287,7317.0
2019-09-25 11:45:00,107.88,107.88,107.81,107.85,3907.0,93.8809,93.8809,93.82,93.8548,3907.0
2019-09-25 11:50:00,107.86,107.9,107.81,107.87,7226.0,93.8635,93.8983,93.82,93.8722,7226.0
2019-09-25 11:55:00,107.93,108.04,107.91,108.04,6614.0,93.9244,94.0202,93.907,94.0202,6614.0
2019-09-25 12:00:00,108.05,108.09,108.04,108.05,19885.0,94.0289,94.0637,94.0202,94.0289,19885.0
2019-09-25 12:05:00,108.05,108.25,108.02,108.12,31593.0,94.0289,94.2029,94.0028,94.0898,31593.0
2019-09-25 12:10:00,108.12,108.12,108.01,108.04,7390.0,94.0898,94.0898,93.9941,94.0202,7390.0
2019-09-25 12:15:00,108.03,108.06,107.96,108.0,7096.0,94.0115,94.0376,93.9505,93.9854,7096.0
2019-09-25 12:20:00,108.03,108.05,107.93,107.95,6613.0,94.0115,94.0289,93.9244,93.9418,6613.0
2019-09-25 12:25:00,107.95,107.95,107.89,107.89,2830.0,93.9418,93.9418,93.8896,93.8896,2830.0
2019-09-25 12:30:00,107.9,107.92,107.87,107.92,2900.0,93.8983,93.9157,93.8722,93.9157,2900.0
2019-09-25 12:35:00,107.89,107.91,107.86,107.86,5775.0,93.8896,93.907,93.8635,93.8635,5775.0
2019-09-25 12:40:00,107.88,107.91,107.84,107.9,10051.0,93.8809,93.907,93.8461,93.8983,10051.0
2019-09-25 12:45:00,107.9,107.9,107.84,107.86,7526.0,93.8983,93.8983,93.8461,93.8635,7526.0
2019-09-25 12:50:00,107.86,107.86,107.76,107.79,6337.0,93.8635,93.8635,93.7765,93.8026,6337.0
2019-09-25 12:55:00,107.79,107.89,107.76,107.81,9479.0,93.8026,93.8896,93.7765,93.82,9479.0
2019-09-25 13:00:00,107.8,107.86,107.8,107.84,6019.0,93.8113,93.8635,93.8113,93.8461,6019.0
2019-09-25 13:05:00,107.84,107.88,107.8,107.88,11103.0,93.8461,93.8809,93.8113,93.8809,11103.0
2019-09-25 13:10:00,107.87,107.9,107.83,107.9,8429.0,93.8722,93.8983,93.8374,93.8983,8429.0
2019-09-25 13:15:00,107.94,107.95,107.82,107.84,5997.0,93.9331,93.9418,93.8287,93.8461,5997.0
2019-09-25 13:20:00,107.85,107.86,107.81,107.83,7296.0,93.8548,93.8635,93.82,93.8374,7296.0
2019-09-25 13:25:00,107.82,107.83,107.81,107.83,3044.0,93.8287,93.8374,93.82,93.8374,3044.0
2019-09-25 13:30:00,107.83,107.84,107.79,107.8,9853.0,93.8374,93.8461,93.8026,93.8113,9853.0
2019-09-25 13:35:00,107.8,107.82,107.74,107.77,11733.0,93.8113,93.8287,93.7591,93.7852,11733.0
2019-09-25 13:40:00,107.77,107.8,107.74,107.75,9661.0,93.7852,93.8113,93.7591,93.7678,9661.0
2019-09-25 13:45:00,107.75,107.75,107.68,107.72,10526.0,93.7678,93.7678,93.7069,93.7417,10526.0
2019-09-25 13:50:00,107.7,107.82,107.7,107.78,10257.0,93.7243,93.8287,93.7243,93.7939,10257.0
2019-09-25 13:55:00,107.79,107.8,107.68,107.72,55836.0,93.8026,93.8113,93.7069,93.7417,55836.0
2019-09-25 14:00:00,107.72,107.84,107.7,107.77,23368.0,93.7417,93.8461,93.7243,93.7852,23368.0
2019-09-25 14:05:00,107.78,107.82,107.72,107.77,13413.0,93.7939,93.8287,93.7417,93.7852,13413.0
2019-09-25 14:10:00,107.77,107.78,107.74,107.75,6769.0,93.7852,93.7939,93.7591,93.7678,6769.0
2019-09-25 14:15:00,107.75,107.76,107.73,107.74,12991.0,93.7678,93.7765,93.7504,93.7591,12991.0
2019-09-25 14:20:00,107.75,107.75,107.68,107.71,10648.0,93.7678,93.7678,93.7069,93.733,10648.0
2019-09-25 14:25:00,107.69,107.72,107.67,107.69,11944.0,93.7156,93.7417,93.6982,93.7156,11944.0
2019-09-25 14:30:00,107.68,107.72,107.61,107.61,11780.0,93.7069,93.7417,93.646,93.646,11780.0
2019-09-25 14:35:00,107.61,107.65,107.59,107.62,22939.0,93.646,93.6808,93.6286,93.6547,22939.0
2019-09-25 14:40:00,107.64,107.65,107.57,107.57,38487.0,93.6721,93.6808,93.6112,93.6112,38487.0
2019-09-25 14:45:00,107.58,107.61,107.5,107.56,57565.0,93.6199,93.646,93.5502,93.6025,57565.0
2019-09-25 14:50:00,107.56,107.65,107.52,107.62,38678.0,93.6025,93.6808,93.5676,93.6547,38678.0
2019-09-25 14:55:00,107.62,107.69,107.59,107.6,24140.0,93.6547,93.7156,93.6286,93.6373,24140.0
2019-09-25 15:00:00,107.6,107.63,107.54,107.56,21597.0,93.6373,93.6634,93.585,93.6025,21597.0
2019-09-25 15:05:00,107.56,107.73,107.56,107.73,10439.0,93.6025,93.7504,93.6025,93.7504,10439.0
2019-09-25 15:10:00,107.73,107.8,107.73,107.75,9347.0,93.7504,93.8113,93.7504,93.7678,9347.0
2019-09-25 15:15:00,107.74,107.77,107.66,107.7,9556.0,93.7591,93.7852,93.6895,93.7243,9556.0
2019-09-25 15:20:00,107.71,107.73,107.66,107.69,14010.0,93.733,93.7504,93.6895,93.7156,14010.0
2019-09-25 15:25:00,107.69,107.74,107.66,107.71,13548.0,93.7156,93.7591,93.6895,93.733,13548.0
2019-09-25 15:30:00,107.72,107.77,107.68,107.76,16886.0,93.7417,93.7852,93.7069,93.7765,16886.0
2019-09-25 15:35:00,107.76,107.78,107.65,107.69,24948.0,93.7765,93.7939,93.6808,93.7156,24948.0
2019-09-25 15:40:00,107.69,107.78,107.68,107.75,25311.0,93.7156,93.7939,93.7069,93.7678,25311.0
2019-09-25 15:45:00,107.75,107.81,107.68,107.8,21935.0,93.7678,93.82,93.7069,93.8113,21935.0
2019-09-25 15:50:00,107.8,107.87,107.69,107.75,35782.0,93.8113,93.8722,93.7156,93.7678,35782.0
2019-09-25 15:55:00,107.74,107.82,107.52,107.62,220414.0,93.7591,93.8287,93.5676,93.6547,220414.0
2019-09-26 09:30:00,107.65,108.01,107.56,107.59,31658.0,93.6808,93.9941,93.6025,93.6286,31658.0
2019-09-26 09:35:00,107.58,107.59,107.29,107.43,9236.0,93.6199,93.6286,93.3675,93.4893,9236.0
2019-09-26 09:40:00,107.44,107.47,107.31,107.36,10575.0,93.498,93.5241,93.3849,93.4284,10575.0
2019-09-26 09:45:00,107.38,107.58,107.38,107.47,18132.0,93.4458,93.6199,93.4458,93.5241,18132.0
2019-09-26 09:50:00,107.47,107.74,107.43,107.72,17734.0,93.5241,93.7591,93.4893,93.7417,17734.0
2019-09-26 09:55:00,107.65,107.72,107.58,107.64,23181.0,93.6808,93.7417,93.6199,93.6721,23181.0
2019-09-26 10:00:00,107.66,107.72,107.47,107.59,17073.0,93.6895,93.7417,93.5241,93.6286,17073.0
2019-09-26 10:05:00,107.59,107.74,107.56,107.69,16916.0,93.6286,93.7591,93.6025,93.7156,16916.0
2019-09-26 10:10:00,107.7,107.85,107.64,107.73,13482.0,93.7243,93.8548,93.6721,93.7504,13482.0
2019-09-26 10:15:00,107.75,107.76,107.39,107.39,11533.0,93.7678,93.7765,93.4545,93.4545,11533.0
2019-09-26 10:20:00,107.43,107.46,107.34,107.41,18508.0,93.4893,93.5154,93.411,93.4719,18508.0
2019-09-26 10:25:00,107.44,107.78,107.44,107.77,16624.0,93.498,93.7939,93.498,93.7852,16624.0
2019-09-26 10:30:00,107.79,108.02,107.77,107.83,44131.0,93.8026,94.0028,93.7852,93.8374,44131.0
2019-09-26 10:35:00,107.83,107.85,107.76,107.78,17589.0,93.8374,93.8548,93.7765,93.7939,17589.0
2019-09-26 10:40:00,107.78,107.78,107.63,107.71,11430.0,93.7939,93.7939,93.6634,93.733,11430.0
2019-09-26 10:45:00,107.7,107.8,107.69,107.8,4351.0,93.7243,93.8113,93.7156,93.8113,4351.0
2019-09-26 10:50:00,107.76,107.98,107.75,107.78,16733.0,93.7765,93.968,93.7678,93.7939,16733.0
2019-09-26 10:55:00,107.78,107.93,107.66,107.81,38340.0,93.7939,93.9244,93.6895,93.82,38340.0
2019-09-26 11:00:00,107.83,107.87,107.64,107.76,11301.0,93.8374,93.8722,93.6721,93.7765,11301.0
2019-09-26 11:05:00,107.82,107.84,107.72,107.8,10758.0,93.8287,93.8461,93.7417,93.8113,10758.0
2019-09-26 11:10:00,107.82,107.91,107.82,107.84,10104.0,93.8287,93.907,93.8287,93.8461,10104.0
2019-09-26 11:15:00,107.84,107.84,107.67,107.74,4203.0,93.8461,93.8461,93.6982,93.7591,4203.0
2019-09-26 11:20:00,107.75,107.75,107.67,107.71,2913.0,93.7678,93.7678,93.6982,93.733,2913.0
2019-09-26 11:25:00,107.69,107.8,107.69,107.75,3579.0,93.7156,93.8113,93.7156,93.7678,3579.0
2019-09-26 11:30:00,107.76,107.78,107.66,107.76,5869.0,93.7765,93.7939,93.6895,93.7765,5869.0
2019-09-26 11:35:00,107.74,107.75,107.7,107.7,1801.0,93.7591,93.7678,93.7243,93.7243,1801.0
2019-09-26 11:40:00,107.72,107.72,107.59,107.59,3421.0,93.7417,93.7417,93.6286,93.6286,3421.0
2019-09-26 11:45:00,107.58,107.62,107.56,107.62,4533.0,93.6199,93.6547,93.6025,93.6547,4533.0
2019-09-26 11:50:00,107.62,107.63,107.52,107.52,3447.0,93.6547,93.6634,93.5676,93.5676,3447.0
2019-09-26 11:55:00,107.53,107.68,107.49,107.64,4022.0,93.5763,93.7069,93.5415,93.6721,4022.0
2019-09-26 12:00:00,107.62,107.74,107.57,107.73,1830.0,93.6547,93.7591,93.6112,93.7504,1830.0
2019-09-26 12:05:00,107.73,107.76,107.7,107.7,5692.0,93.7504,93.7765,93.7243,93.7243,5692.0
2019-09-26 12:10:00,107.72,107.74,107.68,107.72,4541.0,93.7417,93.7591,93.7069,93.7417,4541.0
2019-09-26 12:15:00,107.73,107.74,107.69,107.72,7627.0,93.7504,93.7591,93.7156,93.7417,7627.0
2019-09-26 12:20:00,107.72,107.74,107.69,107.72,5264.0,93.7417,93.7591,93.7156,93.7417,5264.0
2019-09-26 12:25:00,107.71,108.03,107.71,108.03,9455.0,93.733,94.0115,93.733,94.0115,9455.0
2019-09-26 12:30:00,107.99,108.04,107.87,107.87,2695.0,93.9767,94.0202,93.8722,93.8722,2695.0
2019-09-26 12:35:00,107.89,107.97,107.87,107.97,2210.0,93.8896,93.9592,93.8722,93.9592,2210.0
2019-09-26 12:40:00,108.01,108.07,108.01,108.02,5373.0,93.9941,94.0463,93.9941,94.0028,5373.0
2019-09-26 12:45:00,108.01,108.14,108.01,108.11,1901.0,93.9941,94.1072,93.9941,94.0811,1901.0
2019-09-26 12:50:00,108.1,108.16,108.06,108.15,3327.0,94.0724,94.1246,94.0376,94.1159,3327.0
2019-09-26 12:55:00,108.14,108.24,108.1,108.24,7337.0,94.1072,94.1942,94.0724,94.1942,7337.0
2019-09-26 13:00:00,108.28,108.3,108.25,108.27,3679.0,94.229,94.2464,94.2029,94.2203,3679.0
2019-09-26 13:05:00,108.26,108.32,108.2,108.29,9472.0,94.2116,94.2638,94.1594,94.2377,9472.0
2019-09-26 13:10:00,108.3,108.31,108.26,108.29,6350.0,94.2464,94.2551,94.2116,94.2377,6350.0
2019-09-26 13:15:00,108.29,108.29,108.23,108.26,6166.0,94.2377,94.2377,94.1855,94.2116,6166.0
2019-09-26 13:20:00,108.25,108.28,108.25,108.26,5343.0,94.2029,94.229,94.2029,94.2116,5343.0
2019-09-26 13:25:00,108.29,108.29,108.25,108.25,3459.0,94.2377,94.2377,94.2029,94.2029,3459.0
2019-09-26 13:30:00,108.27,108.32,108.23,108.25,4724.0,94.2203,94.2638,94.1855,94.2029,4724.0
2019-09-26 13:35:00,108.26,108.36,108.26,108.36,7290.0,94.2116,94.2986,94.2116,94.2986,7290.0
2019-09-26 13:40:00,108.34,108.34,108.25,108.27,5010.0,94.2812,94.2812,94.2029,94.2203,5010.0
2019-09-26 13:45:00,108.27,108.29,108.16,108.16,7500.0,94.2203,94.2377,94.1246,94.1246,7500.0
2019-09-26 13:50:00,108.16,108.25,108.1,108.25,5373.0,94.1246,94.2029,94.0724,94.2029,5373.0
2019-09-26 13:55:00,108.25,108.27,108.21,108.22,3719.0,94.2029,94.2203,94.1681,94.1768,3719.0
2019-09-26 14:00:00,108.25,108.39,108.24,108.34,4766.0,94.2029,94.3247,94.1942,94.2812,4766.0
2019-09-26 14:05:00,108.33,108.5,108.31,108.49,7744.0,94.2725,94.4205,94.2551,94.4118,7744.0
2019-09-26 14:10:00,108.47,108.48,108.25,108.3,12246.0,94.3944,94.4031,94.2029,94.2464,12246.0
2019-09-26 14:15:00,108.3,108.32,108.25,108.3,4651.0,94.2464,94.2638,94.2029,94.2464,4651.0
2019-09-26 14:20:00,108.34,108.35,108.27,108.3,6273.0,94.2812,94.2899,94.2203,94.2464,6273.0
2019-09-26 14:25:00,108.27,108.43,108.27,108.41,6331.0,94.2203,94.3596,94.2203,94.3422,6331.0
2019-09-26 14:30:00,108.41,108.46,108.37,108.39,7620.0,94.3422,94.3857,94.3073,94.3247,7620.0
2019-09-26 14:35:00,108.41,108.46,108.4,108.46,6261.0,94.3422,94.3857,94.3334,94.3857,6261.0
2019-09-26 14:40:00,108.44,108.51,108.39,108.48,6804.0,94.3683,94.4292,94.3247,94.4031,6804.0
2019-09-26 14:45:00,108.49,108.49,108.41,108.48,5956.0,94.4118,94.4118,94.3422,94.4031,5956.0
2019-09-26 14:50:00,108.47,108.48,108.3,108.36,8706.0,94.3944,94.4031,94.2464,94.2986,8706.0
2019-09-26 14:55:00,108.37,108.4,108.36,108.39,4400.0,94.3073,94.3334,94.2986,94.3247,4400.0
2019-09-26 15:00:00,108.41,108.45,108.4,108.41,8351.0,94.3422,94.377,94.3334,94.3422,8351.0
2019-09-26 15:05:00,108.41,108.44,108.32,108.43,10497.0,94.3422,94.3683,94.2638,94.3596,10497.0
2019-09-26 15:10:00,108.45,108.45,108.35,108.41,12025.0,94.377,94.377,94.2899,94.3422,12025.0
2019-09-26 15:15:00,108.45,108.51,108.44,108.49,6033.0,94.377,94.4292,94.3683,94.4118,6033.0
2019-09-26 15:20:00,108.48,108.53,108.42,108.48,8114.0,94.4031,94.4466,94.3509,94.4031,8114.0
2019-09-26 15:25:00,108.49,108.64,108.46,108.52,11275.0,94.4118,94.5423,94.3857,94.4379,11275.0
2019-09-26 15:30:00,108.56,108.61,108.5,108.59,9663.0,94.4727,94.5162,94.4205,94.4988,9663.0
2019-09-26 15:35:00,108.59,108.6,108.44,108.44,10850.0,94.4988,94.5075,94.3683,94.3683,10850.0
2019-09-26 15:40:00,108.42,108.44,108.36,108.39,15075.0,94.3509,94.3683,94.2986,94.3247,15075.0
2019-09-26 15:45:00,108.37,108.43,108.35,108.4,19799.0,94.3073,94.3596,94.2899,94.3334,19799.0
2019-09-26 15:50:00,108.38,108.41,108.22,108.25,28366.0,94.316,94.3422,94.1768,94.2029,28366.0
2019-09-26 15:55:00,108.23,108.33,108.05,108.1,147303.0,94.1855,94.2725,94.0289,94.0724,147303.0
2019-09-27 09:30:00,108.54,108.54,108.07,108.07,21173.0,94.4553,94.4553,94.0463,94.0463,21173.0
2019-09-27 09:35:00,108.07,108.19,108.02,108.11,2648.0,94.0463,94.1507,94.0028,94.0811,2648.0
2019-09-27 09:40:00,108.04,108.1,107.91,108.0,12644.0,94.0202,94.0724,93.907,93.9854,12644.0
2019-09-27 09:45:00,108.04,108.14,108.03,108.05,6949.0,94.0202,94.1072,94.0115,94.0289,6949.0
2019-09-27 09:50:00,108.1,108.34,108.1,108.24,2859.0,94.0724,94.2812,94.0724,94.1942,2859.0
2019-09-27 09:55:00,108.24,108.24,107.87,107.97,12448.0,94.1942,94.1942,93.8722,93.9592,12448.0
2019-09-27 10:00:00,107.99,108.16,107.84,108.15,6865.0,93.9767,94.1246,93.8461,94.1159,6865.0
2019-09-27 10:05:00,108.13,108.3,108.05,108.25,6963.0,94.0985,94.2464,94.0289,94.2029,6963.0
2019-09-27 10:10:00,108.26,108.26,107.95,107.95,9401.0,94.2116,94.2116,93.9418,93.9418,9401.0
2019-09-27 10:15:00,107.92,108.03,107.88,107.94,4616.0,93.9157,94.0115,93.8809,93.9331,4616.0
2019-09-27 10:20:00,107.94,108.17,107.94,108.17,4122.0,93.9331,94.1333,93.9331,94.1333,4122.0
2019-09-27 10:25:00,108.12,108.24,108.1,108.24,6255.0,94.0898,94.1942,94.0724,94.1942,6255.0
2019-09-27 10:30:00,108.25,108.27,108.11,108.11,5934.0,94.2029,94.2203,94.0811,94.0811,5934.0
2019-09-27 10:35:00,108.16,108.16,108.02,108.03,3759.0,94.1246,94.1246,94.0028,94.0115,3759.0
2019-09-27 10:40:00,108.05,108.06,107.93,107.98,6875.0,94.0289,94.0376,93.9244,93.968,6875.0
2019-09-27 10:45:00,107.99,108.05,107.93,108.0,6906.0,93.9767,94.0289,93.9244,93.9854,6906.0
2019-09-27 10:50:00,108.0,108.17,108.0,108.09,5570.0,93.9854,94.1333,93.9854,94.0637,5570.0
2019-09-27 10:55:00,108.09,108.14,108.05,108.13,4408.0,94.0637,94.1072,94.0289,94.0985,4408.0
2019-09-27 11:00:00,108.11,108.18,108.08,108.09,10397.0,94.0811,94.142,94.055,94.0637,10397.0
2019-09-27 11:05:00,108.07,108.1,108.0,108.02,5420.0,94.0463,94.0724,93.9854,94.0028,5420.0
2019-09-27 11:10:00,108.02,108.07,107.98,107.99,8891.0,94.0028,94.0463,93.968,93.9767,8891.0
2019-09-27 11:15:00,107.99,108.07,107.95,107.99,6489.0,93.9767,94.0463,93.9418,93.9767,6489.0
2019-09-27 11:20:00,108.0,108.02,107.97,108.0,6491.0,93.9854,94.0028,93.9592,93.9854,6491.0
2019-09-27 11:25:00,108.01,108.07,108.01,108.04,4402.0,93.9941,94.0463,93.9941,94.0202,4402.0
2019-09-27 11:30:00,108.03,108.1,108.01,108.1,6200.0,94.0115,94.0724,93.9941,94.0724,6200.0
2019-09-27 11:35:00,108.12,108.12,107.57,107.74,12537.0,94.0898,94.0898,93.6112,93.7591,12537.0
2019-09-27 11:40:00,107.78,107.89,107.67,107.73,3492.0,93.7939,93.8896,93.6982,93.7504,3492.0
2019-09-27 11:45:00,107.71,107.9,107.71,107.88,2400.0,93.733,93.8983,93.733,93.8809,2400.0
2019-09-27 11:50:00,107.9,107.9,107.78,107.84,1200.0,93.8983,93.8983,93.7939,93.8461,1200.0
2019-09-27 11:55:00,107.89,108.05,107.89,107.93,6320.0,93.8896,94.0289,93.8896,93.9244,6320.0
2019-09-27 12:00:00,107.92,107.94,107.73,107.81,12129.0,93.9157,93.9331,93.7504,93.82,12129.0
2019-09-27 12:05:00,107.81,107.88,107.78,107.81,2757.0,93.82,93.8809,93.7939,93.82,2757.0
2019-09-27 12:10:00,107.82,107.91,107.79,107.91,1847.0,93.8287,93.907,93.8026,93.907,1847.0
2019-09-27 12:15:00,107.87,107.89,107.74,107.74,2755.0,93.8722,93.8896,93.7591,93.7591,2755.0
2019-09-27 12:20:00,107.72,107.78,107.72,107.73,1300.0,93.7417,93.7939,93.7417,93.7504,1300.0
2019-09-27 12:25:00,107.73,107.77,107.72,107.75,2100.0,93.7504,93.7852,93.7417,93.7678,2100.0
2019-09-27 12:30:00,107.72,107.75,107.65,107.69,2913.0,93.7417,93.7678,93.6808,93.7156,2913.0
2019-09-27 12:35:00,107.71,107.74,107.68,107.74,2919.0,93.733,93.7591,93.7069,93.7591,2919.0
2019-09-27 12:40:00,107.77,107.78,107.71,107.71,3061.0,93.7852,93.7939,93.733,93.733,3061.0
2019-09-27 12:45:00,107.71,107.72,107.54,107.56,4821.0,93.733,93.7417,93.585,93.6025,4821.0
2019-09-27 12:50:00,107.57,107.62,107.55,107.56,2497.0,93.6112,93.6547,93.5938,93.6025,2497.0
2019-09-27 12:55:00,107.59,107.59,107.43,107.45,4338.0,93.6286,93.6286,93.4893,93.5067,4338.0
2019-09-27 13:00:00,107.44,107.47,107.35,107.47,7258.0,93.498,93.5241,93.4197,93.5241,7258.0
2019-09-27 13:05:00,107.52,107.6,107.49,107.59,4400.0,93.5676,93.6373,93.5415,93.6286,4400.0
2019-09-27 13:10:00,107.57,107.6,107.53,107.56,2300.0,93.6112,93.6373,93.5763,93.6025,2300.0
2019-09-27 13:15:00,107.58,107.58,107.49,107.52,4180.0,93.6199,93.6199,93.5415,93.5676,4180.0
2019-09-27 13:20:00,107.56,107.58,107.39,107.46,4042.0,93.6025,93.6199,93.4545,93.5154,4042.0
2019-09-27 13:25:00,107.44,107.53,107.39,107.53,2990.0,93.498,93.5763,93.4545,93.5763,2990.0
2019-09-27 13:30:00,107.51,107.53,107.4,107.49,6502.0,93.5589,93.5763,93.4632,93.5415,6502.0
2019-09-27 13:35:00,107.48,107.49,107.39,107.47,5093.0,93.5328,93.5415,93.4545,93.5241,5093.0
2019-09-27 13:40:00,107.47,107.53,107.47,107.51,4320.0,93.5241,93.5763,93.5241,93.5589,4320.0
2019-09-27 13:45:00,107.48,107.48,107.41,107.41,3400.0,93.5328,93.5328,93.4719,93.4719,3400.0
2019-09-27 13:50:00,107.39,107.48,107.31,107.46,4632.0,93.4545,93.5328,93.3849,93.5154,4632.0
2019-09-27 13:55:00,107.49,107.52,107.45,107.48,5356.0,93.5415,93.5676,93.5067,93.5328,5356.0
2019-09-27 14:00:00,107.47,107.47,107.36,107.38,3022.0,93.5241,93.5241,93.4284,93.4458,3022.0
2019-09-27 14:05:00,107.37,107.4,107.26,107.26,4642.0,93.4371,93.4632,93.3414,93.3414,4642.0
2019-09-27 14:10:00,107.29,107.33,107.23,107.32,5805.0,93.3675,93.4023,93.3153,93.3936,5805.0
2019-09-27 14:15:00,107.32,107.34,107.25,107.32,3999.0,93.3936,93.411,93.3327,93.3936,3999.0
2019-09-27 14:20:00,107.3,107.36,107.25,107.26,6398.0,93.3762,93.4284,93.3327,93.3414,6398.0
2019-09-27 14:25:00,107.24,107.33,107.22,107.32,5587.0,93.324,93.4023,93.3066,93.3936,5587.0
2019-09-27 14:30:00,107.28,107.34,107.26,107.31,6489.0,93.3588,93.411,93.3414,93.3849,6489.0
2019-09-27 14:35:00,107.27,107.35,107.25,107.26,10382.0,93.3501,93.4197,93.3327,93.3414,10382.0
2019-09-27 14:40:00,107.29,107.32,107.28,107.29,3011.0,93.3675,93.3936,93.3588,93.3675,3011.0
2019-09-27 14:45:00,107.29,107.29,107.2,107.2,7665.0,93.3675,93.3675,93.2892,93.2892,7665.0
2019-09-27 14:50:00,107.2,107.21,107.1,107.15,7353.0,93.2892,93.2979,93.2021,93.2457,7353.0
2019-09-27 14:55:00,107.16,107.24,107.14,107.16,7583.0,93.2544,93.324,93.237,93.2544,7583.0
2019-09-27 15:00:00,107.17,107.29,107.17,107.27,8856.0,93.2631,93.3675,93.2631,93.3501,8856.0
2019-09-27 15:05:00,107.28,107.3,107.19,107.26,10097.0,93.3588,93.3762,93.2805,93.3414,10097.0
2019-09-27 15:10:00,107.26,107.33,107.24,107.26,8081.0,93.3414,93.4023,93.324,93.3414,8081.0
2019-09-27 15:15:00,107.26,107.44,107.26,107.42,6268.0,93.3414,93.498,93.3414,93.4806,6268.0
2019-09-27 15:20:00,107.42,107.48,107.41,107.48,7613.0,93.4806,93.5328,93.4719,93.5328,7613.0
2019-09-27 15:25:00,107.47,107.48,107.38,107.38,13688.0,93.5241,93.5328,93.4458,93.4458,13688.0
2019-09-27 15:30:00,107.36,107.44,107.28,107.4,20467.0,93.4284,93.498,93.3588,93.4632,20467.0
2019-09-27 15:35:00,107.41,107.47,107.37,107.47,12470.0,93.4719,93.5241,93.4371,93.5241,12470.0
2019-09-27 15:40:00,107.46,107.66,107.44,107.65,20329.0,93.5154,93.6895,93.498,93.6808,20329.0
2019-09-27 15:45:00,107.66,107.75,107.66,107.73,20958.0,93.6895,93.7678,93.6895,93.7504,20958.0
2019-09-27 15:50:00,107.73,107.98,107.73,107.9,41081.0,93.7504,93.968,93.7504,93.8983,41081.0
2019-09-27 15:55:00,107.9,107.9,107.77,107.88,92067.0,93.8983,93.8983,93.7852,93.8809,92067.0
2019-09-30 09:30:00,108.38,108.39,107.75,108.25,15590.0,94.316,94.3247,93.7678,94.2029,15590.0
2019-09-30 09:35:00,108.29,108.43,108.14,108.38,2961.0,94.2377,94.3596,94.1072,94.316,2961.0
2019-09-30 09:40:00,108.44,108.71,108.41,108.57,8646.0,94.3683,94.6032,94.3422,94.4814,8646.0
2019-09-30 09:45:00,108.54,108.56,108.37,108.51,3708.0,94.4553,94.4727,94.3073,94.4292,3708.0
2019-09-30 09:50:00,108.5,108.72,108.45,108.71,46883.0,94.4205,94.6119,94.377,94.6032,46883.0
2019-09-30 09:55:00,108.71,108.75,108.53,108.53,4533.0,94.6032,94.638,94.4466,94.4466,4533.0
2019-09-30 10:00:00,108.56,108.56,108.41,108.48,11004.0,94.4727,94.4727,94.3422,94.4031,11004.0
2019-09-30 10:05:00,108.46,108.49,108.37,108.42,14547.0,94.3857,94.4118,94.3073,94.3509,14547.0
2019-09-30 10:10:00,108.41,108.41,108.31,108.34,4913.0,94.3422,94.3422,94.2551,94.2812,4913.0
2019-09-30 10:15:00,108.33,108.33,108.17,108.21,4622.0,94.2725,94.2725,94.1333,94.1681,4622.0
2019-09-30 10:20:00,108.15,108.15,107.89,107.93,11990.0,94.1159,94.1159,93.8896,93.9244,11990.0
2019-09-30 10:25:00,107.92,107.97,107.84,107.87,3911.0,93.9157,93.9592,93.8461,93.8722,3911.0
2019-09-30 10:30:00,107.88,108.05,107.86,107.93,21877.0,93.8809,94.0289,93.8635,93.9244,21877.0
2019-09-30 10:35:00,107.91,108.14,107.91,108.14,3669.0,93.907,94.1072,93.907,94.1072,3669.0
2019-09-30 10:40:00,108.16,108.25,108.14,108.16,2951.0,94.1246,94.2029,94.1072,94.1246,2951.0
2019-09-30 10:45:00,108.14,108.38,108.13,108.34,3406.0,94.1072,94.316,94.0985,94.2812,3406.0
2019-09-30 10:50:00,108.33,108.36,108.22,108.34,8025.0,94.2725,94.2986,94.1768,94.2812,8025.0
2019-09-30 10:55:00,108.34,108.47,108.27,108.41,10918.0,94.2812,94.3944,94.2203,94.3422,10918.0
2019-09-30 11:00:00,108.41,108.46,108.24,108.25,11074.0,94.3422,94.3857,94.1942,94.2029,11074.0
2019-09-30 11:05:00,108.25,108.28,108.19,108.21,8669.0,94.2029,94.229,94.1507,94.1681,8669.0
2019-09-30 11:10:00,108.19,108.33,108.19,108.26,10744.0,94.1507,94.2725,94.1507,94.2116,10744.0
2019-09-30 11:15:00,108.24,108.28,108.22,108.28,9622.0,94.1942,94.229,94.1768,94.229,9622.0
2019-09-30 11:20:00,108.24,108.39,108.23,108.26,28398.0,94.1942,94.3247,94.1855,94.2116,28398.0
2019-09-30 11:25:00,108.26,108.5,108.26,108.5,3523.0,94.2116,94.4205,94.2116,94.4205,3523.0
2019-09-30 11:30:00,108.51,108.52,108.47,108.51,7143.0,94.4292,94.4379,94.3944,94.4292,7143.0
2019-09-30 11:35:00,108.49,108.51,108.42,108.44,7288.0,94.4118,94.4292,94.3509,94.3683,7288.0
2019-09-30 11:40:00,108.43,108.57,108.42,108.51,20300.0,94.3596,94.4814,94.3509,94.4292,20300.0
2019-09-30 11:45:00,108.46,108.49,108.39,108.4,22744.0,94.3857,94.4118,94.3247,94.3334,22744.0
2019-09-30 11:50:00,108.41,108.46,108.4,108.44,6718.0,94.3422,94.3857,94.3334,94.3683,6718.0
2019-09-30 11:55:00,108.45,108.45,108.38,108.38,14906.0,94.377,94.377,94.316,94.316,14906.0
2019-09-30 12:00:00,108.42,108.52,108.39,108.51,20197.0,94.3509,94.4379,94.3247,94.4292,20197.0
2019-09-30 12:05:00,108.51,108.51,108.36,108.36,20561.0,94.4292,94.4292,94.2986,94.2986,20561.0
2019-09-30 12:10:00,108.37,108.43,108.36,108.39,8989.0,94.3073,94.3596,94.2986,94.3247,8989.0
2019-09-30 12:15:00,108.39,108.44,108.38,108.41,6859.0,94.3247,94.3683,94.316,94.3422,6859.0
2019-09-30 12:20:00,108.42,108.45,108.4,108.41,8976.0,94.3509,94.377,94.3334,94.3422,8976.0
2019-09-30 12:25:00,108.42,108.5,108.42,108.48,7300.0,94.3509,94.4205,94.3509,94.4031,7300.0
2019-09-30 12:30:00,108.48,108.49,108.39,108.4,5341.0,94.4031,94.4118,94.3247,94.3334,5341.0
2019-09-30 12:35:00,108.43,108.55,108.42,108.52,9477.0,94.3596,94.464,94.3509,94.4379,9477.0
2019-09-30 12:40:00,108.54,108.54,108.47,108.47,3089.0,94.4553,94.4553,94.3944,94.3944,3089.0
2019-09-30 12:45:00,108.46,108.49,108.44,108.47,3890.0,94.3857,94.4118,94.3683,94.3944,3890.0
2019-09-30 12:50:00,108.5,108.63,108.5,108.61,6154.0,94.4205,94.5336,94.4205,94.5162,6154.0
2019-09-30 12:55:00,108.59,108.6,108.56,108.57,4399.0,94.4988,94.5075,94.4727,94.4814,4399.0
2019-09-30 13:00:00,108.56,108.67,108.54,108.65,8007.0,94.4727,94.5684,94.4553,94.551,8007.0
2019-09-30 13:05:00,108.67,108.68,108.64,108.67,4900.0,94.5684,94.5771,94.5423,94.5684,4900.0
2019-09-30 13:10:00,108.67,108.74,108.67,108.68,6978.0,94.5684,94.6293,94.5684,94.5771,6978.0
2019-09-30 13:15:00,108.66,108.7,108.64,108.67,8805.0,94.5597,94.5945,94.5423,94.5684,8805.0
2019-09-30 13:20:00,108.67,108.71,108.63,108.63,4906.0,94.5684,94.6032,94.5336,94.5336,4906.0
2019-09-30 13:25:00,108.64,108.65,108.56,108.56,7804.0,94.5423,94.551,94.4727,94.4727,7804.0
2019-09-30 13:30:00,108.57,108.66,108.54,108.66,12046.0,94.4814,94.5597,94.4553,94.5597,12046.0
2019-09-30 13:35:00,108.65,108.71,108.57,108.7,8849.0,94.551,94.6032,94.4814,94.5945,8849.0
2019-09-30 13:40:00,108.66,108.69,108.57,108.67,6730.0,94.5597,94.5858,94.4814,94.5684,6730.0
2019-09-30 13:45:00,108.67,108.72,108.64,108.7,5400.0,94.5684,94.6119,94.5423,94.5945,5400.0
2019-09-30 13:50:00,108.7,108.7,108.64,108.64,5690.0,94.5945,94.5945,94.5423,94.5423,5690.0
2019-09-30 13:55:00,108.64,108.65,108.56,108.56,4287.0,94.5423,94.551,94.4727,94.4727,4287.0
2019-09-30 14:00:00,108.58,108.62,108.45,108.52,11550.0,94.4901,94.5249,94.377,94.4379,11550.0
2019-09-30 14:05:00,108.51,108.51,108.43,108.43,7098.0,94.4292,94.4292,94.3596,94.3596,7098.0
2019-09-30 14:10:00,108.43,108.47,108.39,108.42,6428.0,94.3596,94.3944,94.3247,94.3509,6428.0
2019-09-30 14:15:00,108.43,108.44,108.39,108.43,3800.0,94.3596,94.3683,94.3247,94.3596,3800.0
2019-09-30 14:20:00,108.43,108.43,108.36,108.4,6877.0,94.3596,94.3596,94.2986,94.3334,6877.0
2019-09-30 14:25:00,108.39,108.39,108.33,108.36,4925.0,94.3247,94.3247,94.2725,94.2986,4925.0
2019-09-30 14:30:00,108.35,108.43,108.33,108.4,9733.0,94.2899,94.3596,94.2725,94.3334,9733.0
2019-09-30 14:35:00,108.41,108.41,108.38,108.4,5314.0,94.3422,94.3422,94.316,94.3334,5314.0
2019-09-30 14:40:00,108.4,108.47,108.36,108.47,6042.0,94.3334,94.3944,94.2986,94.3944,6042.0
2019-09-30 14:45:00,108.47,108.51,108.46,108.5,7643.0,94.3944,94.4292,94.3857,94.4205,7643.0
2019-09-30 14:50:00,108.5,108.53,108.45,108.5,8131.0,94.4205,94.4466,94.377,94.4205,8131.0
2019-09-30 14:55:00,108.5,108.52,108.48,108.5,6901.0,94.4205,94.4379,94.4031,94.4205,6901.0
2019-09-30 15:00:00,108.52,108.53,108.39,108.41,12452.0,94.4379,94.4466,94.3247,94.3422,12452.0
2019-09-30 15:05:00,108.43,108.45,108.4,108.45,8398.0,94.3596,94.377,94.3334,94.377,8398.0
2019-09-30 15:10:00,108.45,108.56,108.44,108.55,7197.0,94.377,94.4727,94.3683,94.464,7197.0
2019-09-30 15:15:00,108.55,108.64,108.55,108.62,9442.0,94.464,94.5423,94.464,94.5249,9442.0
2019-09-30 15:20:00,108.63,108.72,108.6,108.68,18316.0,94.5336,94.6119,94.5075,94.5771,18316.0
2019-09-30 15:25:00,108.68,108.74,108.65,108.66,14158.0,94.5771,94.6293,94.551,94.5597,14158.0
2019-09-30 15:30:00,108.66,108.73,108.64,108.69,12523.0,94.5597,94.6206,94.5423,94.5858,12523.0
2019-09-30 15:35:00,108.68,108.68,108.55,108.62,20787.0,94.5771,94.5771,94.464,94.5249,20787.0
2019-09-30 15:40:00,108.62,108.66,108.58,108.66,22809.0,94.5249,94.5597,94.4901,94.5597,22809.0
2019-09-30 15:45:00,108.66,108.82,108.6,108.69,27185.0,94.5597,94.6989,94.5075,94.5858,27185.0
2019-09-30 15:50:00,108.68,108.86,108.68,108.69,34611.0,94.5771,94.7338,94.5771,94.5858,34611.0
2019-09-30 15:55:00,108.72,108.8,108.56,108.68,110941.0,94.6119,94.6815,94.4727,94.5771,110941.0
2019-10-01 09:30:00,109.0,109.11,108.7,108.87,25376.0,94.8556,94.9513,94.5945,94.7425,25376.0
2019-10-01 09:35:00,108.89,109.14,108.89,109.1,1869.0,94.7599,94.9774,94.7599,94.9426,1869.0
2019-10-01 09:40:00,109.1,109.27,109.1,109.12,5290.0,94.9426,95.0906,94.9426,94.96,5290.0
2019-10-01 09:45:00,109.12,109.34,109.06,109.24,7549.0,94.96,95.1515,94.9078,95.0644,7549.0
2019-10-01 09:50:00,109.23,109.43,109.21,109.34,5451.0,95.0557,95.2298,95.0383,95.1515,5451.0
2019-10-01 09:55:00,109.31,109.45,109.3,109.45,4313.0,95.1254,95.2472,95.1167,95.2472,4313.0
2019-10-01 10:00:00,109.39,109.42,108.96,108.96,10966.0,95.195,95.2211,94.8208,94.8208,10966.0
2019-10-01 10:05:00,108.92,108.92,108.58,108.59,9398.0,94.786,94.786,94.4901,94.4988,9398.0
2019-10-01 10:10:00,108.56,108.64,108.41,108.42,6033.0,94.4727,94.5423,94.3422,94.3509,6033.0
2019-10-01 10:15:00,108.41,108.62,108.41,108.5,11225.0,94.3422,94.5249,94.3422,94.4205,11225.0
2019-10-01 10:20:00,108.45,108.54,108.32,108.43,10990.0,94.377,94.4553,94.2638,94.3596,10990.0
2019-10-01 10:25:00,108.43,108.76,108.41,108.76,20478.0,94.3596,94.6467,94.3422,94.6467,20478.0
2019-10-01 10:30:00,108.73,108.73,108.61,108.65,10020.0,94.6206,94.6206,94.5162,94.551,10020.0
2019-10-01 10:35:00,108.67,108.84,108.63,108.83,11712.0,94.5684,94.7164,94.5336,94.7077,11712.0
2019-10-01 10:40:00,108.88,108.89,108.7,108.74,12067.0,94.7512,94.7599,94.5945,94.6293,12067.0
2019-10-01 10:45:00,108.79,108.98,108.79,108.88,11537.0,94.6728,94.8382,94.6728,94.7512,11537.0
2019-10-01 10:50:00,108.83,109.12,108.83,109.11,7868.0,94.7077,94.96,94.7077,94.9513,7868.0
2019-10-01 10:55:00,109.11,109.18,109.0,109.09,18521.0,94.9513,95.0122,94.8556,94.9339,18521.0
2019-10-01 11:00:00,109.06,109.07,108.84,108.86,21898.0,94.9078,94.9165,94.7164,94.7338,21898.0
2019-10-01 11:05:00,108.86,109.13,108.85,109.13,10521.0,94.7338,94.9687,94.7251,94.9687,10521.0
2019-10-01 11:10:00,109.15,109.15,109.01,109.03,15090.0,94.9861,94.9861,94.8643,94.8817,15090.0
2019-10-01 11:15:00,109.01,109.07,108.96,108.98,8545.0,94.8643,94.9165,94.8208,94.8382,8545.0
2019-10-01 11:20:00,108.98,109.09,108.93,109.05,18599.0,94.8382,94.9339,94.7947,94.8991,18599.0
2019-10-01 11:25:00,109.04,109.05,108.96,108.97,11177.0,94.8904,94.8991,94.8208,94.8295,11177.0
2019-10-01 11:30:00,108.96,108.96,108.73,108.76,6227.0,94.8208,94.8208,94.6206,94.6467,6227.0
2019-10-01 11:35:00,108.73,108.74,108.6,108.63,7317.0,94.6206,94.6293,94.5075,94.5336,7317.0
2019-10-01 11:40:00,108.61,108.64,108.46,108.48,14913.0,94.5162,94.5423,94.3857,94.4031,14913.0
2019-10-01 11:45:00,108.5,108.5,108.31,108.34,7602.0,94.4205,94.4205,94.2551,94.2812,7602.0
2019-10-01 11:50:00,108.34,108.42,108.33,108.39,3901.0,94.2812,94.3509,94.2725,94.3247,3901.0
2019-10-01 11:55:00,108.39,108.39,108.32,108.33,4628.0,94.3247,94.3247,94.2638,94.2725,4628.0
2019-10-01 12:00:00,108.31,108.31,108.19,108.19,4954.0,94.2551,94.2551,94.1507,94.1507,4954.0
2019-10-01 12:05:00,108.18,108.18,108.1,108.11,4515.0,94.142,94.142,94.0724,94.0811,4515.0
2019-10-01 12:10:00,108.09,108.09,107.92,107.97,3927.0,94.0637,94.0637,93.9157,93.9592,3927.0
2019-10-01 12:15:00,107.96,108.07,107.96,108.02,4300.0,93.9505,94.0463,93.9505,94.0028,4300.0
2019-10-01 12:20:00,108.02,108.07,107.96,107.96,6327.0,94.0028,94.0463,93.9505,93.9505,6327.0
2019-10-01 12:25:00,108.02,108.09,107.99,107.99,2528.0,94.0028,94.0637,93.9767,93.9767,2528.0
2019-10-01 12:30:00,108.0,108.01,107.86,107.86,3713.0,93.9854,93.9941,93.8635,93.8635,3713.0
2019-10-01 12:35:00,107.86,107.91,107.82,107.85,5329.0,93.8635,93.907,93.8287,93.8548,5329.0
2019-10-01 12:40:00,107.86,107.95,107.85,107.95,5676.0,93.8635,93.9418,93.8548,93.9418,5676.0
2019-10-01 12:45:00,107.94,108.02,107.92,107.96,4115.0,93.9331,94.0028,93.9157,93.9505,4115.0
2019-10-01 12:50:00,107.97,108.0,107.82,107.85,14043.0,93.9592,93.9854,93.8287,93.8548,14043.0
2019-10-01 12:55:00,107.87,107.89,107.75,107.75,18409.0,93.8722,93.8896,93.7678,93.7678,18409.0
2019-10-01 13:00:00,107.77,107.79,107.72,107.75,8108.0,93.7852,93.8026,93.7417,93.7678,8108.0
2019-10-01 13:05:00,107.74,107.76,107.63,107.7,28665.0,93.7591,93.7765,93.6634,93.7243,28665.0
2019-10-01 13:10:00,107.63,107.63,107.47,107.47,7541.0,93.6634,93.6634,93.5241,93.5241,7541.0
2019-10-01 13:15:00,107.46,107.46,107.34,107.37,7877.0,93.5154,93.5154,93.411,93.4371,7877.0
2019-10-01 13:20:00,107.41,107.45,107.34,107.34,4065.0,93.4719,93.5067,93.411,93.411,4065.0
2019-10-01 13:25:00,107.34,107.45,107.34,107.41,4286.0,93.411,93.5067,93.411,93.4719,4286.0
2019-10-01 13:30:00,107.39,107.4,107.27,107.3,4329.0,93.4545,93.4632,93.3501,93.3762,4329.0
2019-10-01 13:35:00,107.33,107.39,107.32,107.37,7507.0,93.4023,93.4545,93.3936,93.4371,7507.0
2019-10-01 13:40:00,107.38,107.54,107.38,107.51,8201.0,93.4458,93.585,93.4458,93.5589,8201.0
2019-10-01 13:45:00,107.5,107.6,107.46,107.59,4274.0,93.5502,93.6373,93.5154,93.6286,4274.0
2019-10-01 13:50:00,107.61,107.62,107.47,107.47,4909.0,93.646,93.6547,93.5241,93.5241,4909.0
2019-10-01 13:55:00,107.49,107.49,107.43,107.48,5195.0,93.5415,93.5415,93.4893,93.5328,5195.0
2019-10-01 14:00:00,107.47,107.6,107.41,107.49,43210.0,93.5241,93.6373,93.4719,93.5415,43210.0
2019-10-01 14:05:00,107.49,107.49,107.3,107.3,8317.0,93.5415,93.5415,93.3762,93.3762,8317.0
2019-10-01 14:10:00,107.32,107.51,107.32,107.5,5871.0,93.3936,93.5589,93.3936,93.5502,5871.0
2019-10-01 14:15:00,107.46,107.52,107.45,107.5,10913.0,93.5154,93.5676,93.5067,93.5502,10913.0
2019-10-01 14:20:00,107.5,107.56,107.48,107.55,8726.0,93.5502,93.6025,93.5328,93.5938,8726.0
2019-10-01 14:25:00,107.56,107.56,107.48,107.54,9319.0,93.6025,93.6025,93.5328,93.585,9319.0
2019-10-01 14:30:00,107.56,107.7,107.54,107.69,5677.0,93.6025,93.7243,93.585,93.7156,5677.0
2019-10-01 14:35:00,107.67,107.67,107.55,107.59,7018.0,93.6982,93.6982,93.5938,93.6286,7018.0
2019-10-01 14:40:00,107.58,107.64,107.57,107.64,5010.0,93.6199,93.6721,93.6112,93.6721,5010.0
2019-10-01 14:45:00,107.63,107.68,107.6,107.61,6450.0,93.6634,93.7069,93.6373,93.646,6450.0
2019-10-01 14:50:00,107.64,107.69,107.59,107.66,4400.0,93.6721,93.7156,93.6286,93.6895,4400.0
2019-10-01 14:55:00,107.66,107.66,107.6,107.62,6564.0,93.6895,93.6895,93.6373,93.6547,6564.0
2019-10-01 15:00:00,107.61,107.63,107.52,107.54,6242.0,93.646,93.6634,93.5676,93.585,6242.0
2019-10-01 15:05:00,107.55,107.66,107.54,107.64,9018.0,93.5938,93.6895,93.585,93.6721,9018.0
2019-10-01 15:10:00,107.6,107.6,107.47,107.47,7459.0,93.6373,93.6373,93.5241,93.5241,7459.0
2019-10-01 15:15:00,107.47,107.55,107.45,107.48,8062.0,93.5241,93.5938,93.5067,93.5328,8062.0
2019-10-01 15:20:00,107.45,107.59,107.45,107.56,6170.0,93.5067,93.6286,93.5067,93.6025,6170.0
2019-10-01 15:25:00,107.58,107.71,107.58,107.69,9886.0,93.6199,93.733,93.6199,93.7156,9886.0
2019-10-01 15:30:00,107.72,107.72,107.52,107.54,16357.0,93.7417,93.7417,93.5676,93.585,16357.0
2019-10-01 15:35:00,107.55,107.62,107.53,107.55,14234.0,93.5938,93.6547,93.5763,93.5938,14234.0
2019-10-01 15:40:00,107.55,107.55,107.27,107.37,10780.0,93.5938,93.5938,93.3501,93.4371,10780.0
2019-10-01 15:45:00,107.34,107.39,107.18,107.2,12890.0,93.411,93.4545,93.2718,93.2892,12890.0
2019-10-01 15:50:00,107.19,107.29,107.14,107.29,17994.0,93.2805,93.3675,93.237,93.3675,17994.0
2019-10-01 15:55:00,107.26,107.29,106.98,107.15,131506.0,93.3414,93.3675,93.0977,93.2457,131506.0
2019-10-02 09:30:00,106.63,107.13,106.44,106.82,28389.0,92.7931,93.2283,92.6278,92.9585,28389.0
2019-10-02 09:35:00,106.79,106.93,106.65,106.66,11657.0,92.9324,93.0542,92.8105,92.8192,11657.0
2019-10-02 09:40:00,106.69,106.72,106.4,106.54,9864.0,92.8453,92.8715,92.593,92.7148,9864.0
2019-10-02 09:45:00,106.48,106.53,106.38,106.41,6549.0,92.6626,92.7061,92.5756,92.6017,6549.0
2019-10-02 09:50:00,106.45,106.54,106.36,106.47,6562.0,92.6365,92.7148,92.5582,92.6539,6562.0
2019-10-02 09:55:00,106.49,106.56,106.39,106.56,8913.0,92.6713,92.7322,92.5843,92.7322,8913.0
2019-10-02 10:00:00,106.49,106.53,106.11,106.17,17481.0,92.6713,92.7061,92.3406,92.3928,17481.0
2019-10-02 10:05:00,106.23,106.26,106.15,106.19,7019.0,92.445,92.4711,92.3754,92.4102,7019.0
2019-10-02 10:10:00,106.12,106.12,105.97,105.98,4019.0,92.3493,92.3493,92.2188,92.2275,4019.0
2019-10-02 10:15:00,105.95,106.2,105.94,106.05,6856.0,92.2014,92.4189,92.1927,92.2884,6856.0
2019-10-02 10:20:00,106.01,106.02,105.81,105.84,4312.0,92.2536,92.2623,92.0795,92.1056,4312.0
2019-10-02 10:25:00,105.78,105.82,105.64,105.73,5992.0,92.0534,92.0882,91.9316,92.0099,5992.0
2019-10-02 10:30:00,105.73,105.74,105.53,105.55,5604.0,92.0099,92.0186,91.8359,91.8533,5604.0
2019-10-02 10:35:00,105.63,105.65,105.42,105.52,8563.0,91.9229,91.9403,91.7402,91.8272,8563.0
2019-10-02 10:40:00,105.45,105.59,105.4,105.56,8144.0,91.7663,91.8881,91.7227,91.862,8144.0
2019-10-02 10:45:00,105.56,105.56,105.43,105.45,3413.0,91.862,91.862,91.7489,91.7663,3413.0
2019-10-02 10:50:00,105.45,105.5,105.4,105.46,8549.0,91.7663,91.8098,91.7227,91.775,8549.0
2019-10-02 10:55:00,105.47,105.61,105.42,105.5,10909.0,91.7837,91.9055,91.7402,91.8098,10909.0
2019-10-02 11:00:00,105.5,105.76,105.49,105.69,10151.0,91.8098,92.036,91.8011,91.9751,10151.0
2019-10-02 11:05:00,105.73,105.77,105.66,105.77,4736.0,92.0099,92.0447,91.949,92.0447,4736.0
2019-10-02 11:10:00,105.77,105.79,105.69,105.76,8417.0,92.0447,92.0621,91.9751,92.036,8417.0
2019-10-02 11:15:00,105.73,105.74,105.57,105.72,9179.0,92.0099,92.0186,91.8707,92.0012,9179.0
2019-10-02 11:20:00,105.74,105.86,105.69,105.85,5201.0,92.0186,92.1231,91.9751,92.1144,5201.0
2019-10-02 11:25:00,105.84,105.87,105.75,105.76,6220.0,92.1056,92.1318,92.0273,92.036,6220.0
2019-10-02 11:30:00,105.79,105.79,105.43,105.46,9156.0,92.0621,92.0621,91.7489,91.775,9156.0
2019-10-02 11:35:00,105.46,105.46,105.32,105.46,3702.0,91.775,91.775,91.6531,91.775,3702.0
2019-10-02 11:40:00,105.48,105.57,105.47,105.53,3893.0,91.7924,91.8707,91.7837,91.8359,3893.0
2019-10-02 11:45:00,105.59,105.66,105.51,105.51,3763.0,91.8881,91.949,91.8185,91.8185,3763.0
2019-10-02 11:50:00,105.56,105.76,105.56,105.74,6831.0,91.862,92.036,91.862,92.0186,6831.0
2019-10-02 11:55:00,105.76,105.84,105.7,105.8,5816.0,92.036,92.1056,91.9838,92.0708,5816.0
2019-10-02 12:00:00,105.79,105.79,105.66,105.7,3709.0,92.0621,92.0621,91.949,91.9838,3709.0
2019-10-02 12:05:00,105.7,105.72,105.67,105.69,3100.0,91.9838,92.0012,91.9577,91.9751,3100.0
2019-10-02 12:10:00,105.66,105.66,105.47,105.53,4500.0,91.949,91.949,91.7837,91.8359,4500.0
2019-10-02 12:15:00,105.51,105.52,105.35,105.39,3675.0,91.8185,91.8272,91.6792,91.714,3675.0
2019-10-02 12:20:00,105.41,105.46,105.34,105.46,4086.0,91.7314,91.775,91.6705,91.775,4086.0
2019-10-02 12:25:00,105.44,105.5,105.4,105.48,5063.0,91.7576,91.8098,91.7227,91.7924,5063.0
2019-10-02 12:30:00,105.46,105.51,105.44,105.45,4394.0,91.775,91.8185,91.7576,91.7663,4394.0
2019-10-02 12:35:00,105.41,105.42,105.24,105.29,5943.0,91.7314,91.7402,91.5835,91.627,5943.0
2019-10-02 12:40:00,105.29,105.29,105.1,105.14,7786.0,91.627,91.627,91.4617,91.4965,7786.0
2019-10-02 12:45:00,105.11,105.14,105.01,105.07,8711.0,91.4704,91.4965,91.3834,91.4356,8711.0
2019-10-02 12:50:00,105.06,105.09,104.99,104.99,5888.0,91.4269,91.453,91.3659,91.3659,5888.0
2019-10-02 12:55:00,104.98,105.18,104.95,105.17,7265.0,91.3572,91.5313,91.3311,91.5226,7265.0
2019-10-02 13:00:00,105.17,105.24,105.11,105.22,4752.0,91.5226,91.5835,91.4704,91.5661,4752.0
2019-10-02 13:05:00,105.23,105.4,105.22,105.39,8937.0,91.5748,91.7227,91.5661,91.714,8937.0
2019-10-02 13:10:00,105.38,105.45,105.32,105.35,8145.0,91.7053,91.7663,91.6531,91.6792,8145.0
2019-10-02 13:15:00,105.37,105.37,105.22,105.25,4205.0,91.6966,91.6966,91.5661,91.5922,4205.0
2019-10-02 13:20:00,105.25,105.28,105.18,105.19,4116.0,91.5922,91.6183,91.5313,91.54,4116.0
2019-10-02 13:25:00,105.2,105.32,105.18,105.3,3959.0,91.5487,91.6531,91.5313,91.6357,3959.0
2019-10-02 13:30:00,105.3,105.34,105.23,105.27,7197.0,91.6357,91.6705,91.5748,91.6096,7197.0
2019-10-02 13:35:00,105.26,105.3,105.21,105.27,3416.0,91.6009,91.6357,91.5574,91.6096,3416.0
2019-10-02 13:40:00,105.24,105.32,105.22,105.28,3430.0,91.5835,91.6531,91.5661,91.6183,3430.0
2019-10-02 13:45:00,105.27,105.27,105.16,105.23,7502.0,91.6096,91.6096,91.5139,91.5748,7502.0
2019-10-02 13:50:00,105.21,105.25,105.18,105.25,2844.0,91.5574,91.5922,91.5313,91.5922,2844.0
2019-10-02 13:55:00,105.24,105.33,105.23,105.33,6007.0,91.5835,91.6618,91.5748,91.6618,6007.0
2019-10-02 14:00:00,105.32,105.46,105.25,105.43,7536.0,91.6531,91.775,91.5922,91.7489,7536.0
2019-10-02 14:05:00,105.43,105.49,105.36,105.47,3400.0,91.7489,91.8011,91.6879,91.7837,3400.0
2019-10-02 14:10:00,105.49,105.59,105.47,105.58,6556.0,91.8011,91.8881,91.7837,91.8794,6556.0
2019-10-02 14:15:00,105.59,105.7,105.59,105.67,5052.0,91.8881,91.9838,91.8881,91.9577,5052.0
2019-10-02 14:20:00,105.64,105.78,105.64,105.78,15579.0,91.9316,92.0534,91.9316,92.0534,15579.0
2019-10-02 14:25:00,105.77,105.78,105.68,105.73,6251.0,92.0447,92.0534,91.9664,92.0099,6251.0
2019-10-02 14:30:00,105.75,105.83,105.68,105.81,21212.0,92.0273,92.0969,91.9664,92.0795,21212.0
2019-10-02 14:35:00,105.81,105.94,105.77,105.93,7092.0,92.0795,92.1927,92.0447,92.184,7092.0
2019-10-02 14:40:00,105.95,106.03,105.91,106.03,9597.0,92.2014,92.271,92.1666,92.271,9597.0
2019-10-02 14:45:00,106.03,106.21,106.0,106.16,16196.0,92.271,92.4276,92.2449,92.3841,16196.0
2019-10-02 14:50:00,106.14,106.26,106.11,106.17,17986.0,92.3667,92.4711,92.3406,92.3928,17986.0
2019-10-02 14:55:00,106.17,106.35,106.14,106.35,18570.0,92.3928,92.5495,92.3667,92.5495,18570.0
2019-10-02 15:00:00,106.38,106.38,106.12,106.14,25051.0,92.5756,92.5756,92.3493,92.3667,25051.0
2019-10-02 15:05:00,106.14,106.17,106.06,106.09,9609.0,92.3667,92.3928,92.2971,92.3232,9609.0
2019-10-02 15:10:00,106.1,106.33,106.09,106.29,12996.0,92.3319,92.5321,92.3232,92.4973,12996.0
2019-10-02 15:15:00,106.27,106.3,106.19,106.25,7076.0,92.4798,92.506,92.4102,92.4624,7076.0
2019-10-02 15:20:00,106.24,106.33,106.15,106.21,7175.0,92.4537,92.5321,92.3754,92.4276,7175.0
2019-10-02 15:25:00,106.22,106.24,106.01,106.05,8835.0,92.4363,92.4537,92.2536,92.2884,8835.0
2019-10-02 15:30:00,106.02,106.13,105.93,106.11,12765.0,92.2623,92.358,92.184,92.3406,12765.0
2019-10-02 15:35:00,106.11,106.18,105.97,105.99,14179.0,92.3406,92.4015,92.2188,92.2362,14179.0
2019-10-02 15:40:00,105.99,106.09,105.97,106.02,12820.0,92.2362,92.3232,92.2188,92.2623,12820.0
2019-10-02 15:45:00,106.02,106.04,105.75,105.77,14106.0,92.2623,92.2797,92.0273,92.0447,14106.0
2019-10-02 15:50:00,105.76,105.76,105.61,105.71,27551.0,92.036,92.036,91.9055,91.9925,27551.0
2019-10-02 15:55:00,105.68,105.71,105.53,105.62,128798.0,91.9664,91.9925,91.8359,91.9142,128798.0
2019-10-03 09:30:00,105.58,105.62,105.28,105.6,20580.0,91.8794,91.9142,91.6183,91.8968,20580.0
2019-10-03 09:35:00,105.59,105.63,105.51,105.6,2000.0,91.8881,91.9229,91.8185,91.8968,2000.0
2019-10-03 09:40:00,105.6,105.77,105.47,105.69,4221.0,91.8968,92.0447,91.7837,91.9751,4221.0
2019-10-03 09:45:00,105.73,105.95,105.59,105.93,14598.0,92.0099,92.2014,91.8881,92.184,14598.0
2019-10-03 09:50:00,105.92,106.08,105.87,105.9,7790.0,92.1753,92.3145,92.1318,92.1579,7790.0
2019-10-03 09:55:00,105.91,106.15,105.9,106.15,4341.0,92.1666,92.3754,92.1579,92.3754,4341.0
2019-10-03 10:00:00,106.15,106.18,105.24,105.31,22905.0,92.3754,92.4015,91.5835,91.6444,22905.0
2019-10-03 10:05:00,105.31,105.31,104.82,104.91,22701.0,91.6444,91.6444,91.218,91.2963,22701.0
2019-10-03 10:10:00,104.98,105.05,104.82,105.02,8620.0,91.3572,91.4182,91.218,91.3921,8620.0
2019-10-03 10:15:00,105.01,105.31,104.91,105.25,7916.0,91.3834,91.6444,91.2963,91.5922,7916.0
2019-10-03 10:20:00,105.25,105.49,105.2,105.4,19069.0,91.5922,91.8011,91.5487,91.7227,19069.0
2019-10-03 10:25:00,105.38,105.82,105.38,105.8,13492.0,91.7053,92.0882,91.7053,92.0708,13492.0
2019-10-03 10:30:00,105.78,105.86,105.7,105.72,11985.0,92.0534,92.1231,91.9838,92.0012,11985.0
2019-10-03 10:35:00,105.7,105.88,105.66,105.73,18263.0,91.9838,92.1405,91.949,92.0099,18263.0
2019-10-03 10:40:00,105.72,105.76,105.6,105.61,15350.0,92.0012,92.036,91.8968,91.9055,15350.0
2019-10-03 10:45:00,105.64,105.82,105.43,105.58,7966.0,91.9316,92.0882,91.7489,91.8794,7966.0
2019-10-03 10:50:00,105.53,105.62,105.33,105.33,8568.0,91.8359,91.9142,91.6618,91.6618,8568.0
2019-10-03 10:55:00,105.33,105.55,105.3,105.52,8301.0,91.6618,91.8533,91.6357,91.8272,8301.0
2019-10-03 11:00:00,105.44,105.68,105.43,105.6,12212.0,91.7576,91.9664,91.7489,91.8968,12212.0
2019-10-03 11:05:00,105.61,105.87,105.59,105.79,5929.0,91.9055,92.1318,91.8881,92.0621,5929.0
2019-10-03 11:10:00,105.79,105.79,105.61,105.64,5162.0,92.0621,92.0621,91.9055,91.9316,5162.0
2019-10-03 11:15:00,105.6,105.8,105.6,105.74,6532.0,91.8968,92.0708,91.8968,92.0186,6532.0
2019-10-03 11:20:00,105.7,105.7,105.49,105.55,5195.0,91.9838,91.9838,91.8011,91.8533,5195.0
2019-10-03 11:25:00,105.6,105.6,105.42,105.44,13925.0,91.8968,91.8968,91.7402,91.7576,13925.0
2019-10-03 11:30:00,105.46,105.46,105.31,105.33,4633.0,91.775,91.775,91.6444,91.6618,4633.0
2019-10-03 11:35:00,105.3,105.42,105.15,105.19,15739.0,91.6357,91.7402,91.5052,91.54,15739.0
2019-10-03 11:40:00,105.2,105.33,105.2,105.33,4267.0,91.5487,91.6618,91.5487,91.6618,4267.0
2019-10-03 11:45:00,105.37,105.37,105.19,105.23,2280.0,91.6966,91.6966,91.54,91.5748,2280.0
2019-10-03 11:50:00,105.28,105.28,105.17,105.22,2781.0,91.6183,91.6183,91.5226,91.5661,2781.0
2019-10-03 11:55:00,105.21,105.22,105.1,105.11,2220.0,91.5574,91.5661,91.4617,91.4704,2220.0
2019-10-03 12:00:00,105.13,105.25,105.13,105.19,3125.0,91.4878,91.5922,91.4878,91.54,3125.0
2019-10-03 12:05:00,105.2,105.36,105.19,105.2,9228.0,91.5487,91.6879,91.54,91.5487,9228.0
2019-10-03 12:10:00,105.22,105.25,105.15,105.2,4833.0,91.5661,91.5922,91.5052,91.5487,4833.0
2019-10-03 12:15:00,105.2,105.2,105.0,105.0,3925.0,91.5487,91.5487,91.3747,91.3747,3925.0
2019-10-03 12:20:00,104.98,105.03,104.92,104.96,2900.0,91.3572,91.4008,91.305,91.3398,2900.0
2019-10-03 12:25:00,105.04,105.14,105.04,105.1,5051.0,91.4095,91.4965,91.4095,91.4617,5051.0
2019-10-03 12:30:00,105.14,105.18,105.09,105.12,4775.0,91.4965,91.5313,91.453,91.4791,4775.0
2019-10-03 12:35:00,105.08,105.12,105.03,105.12,4986.0,91.4443,91.4791,91.4008,91.4791,4986.0
2019-10-03 12:40:00,105.07,105.13,105.03,105.11,14000.0,91.4356,91.4878,91.4008,91.4704,14000.0
2019-10-03 12:45:00,105.13,105.3,105.09,105.26,6865.0,91.4878,91.6357,91.453,91.6009,6865.0
2019-10-03 12:50:00,105.27,105.31,105.17,105.17,3098.0,91.6096,91.6444,91.5226,91.5226,3098.0
2019-10-03 12:55:00,105.18,105.42,105.17,105.39,8171.0,91.5313,91.7402,91.5226,91.714,8171.0
2019-10-03 13:00:00,105.42,105.46,105.37,105.37,3157.0,91.7402,91.775,91.6966,91.6966,3157.0
2019-10-03 13:05:00,105.41,105.44,105.37,105.4,2503.0,91.7314,91.7576,91.6966,91.7227,2503.0
2019-10-03 13:10:00,105.39,105.39,105.34,105.37,2171.0,91.714,91.714,91.6705,91.6966,2171.0
2019-10-03 13:15:00,105.35,105.4,105.32,105.36,4093.0,91.6792,91.7227,91.6531,91.6879,4093.0
2019-10-03 13:20:00,105.33,105.4,105.33,105.4,2665.0,91.6618,91.7227,91.6618,91.7227,2665.0
2019-10-03 13:25:00,105.39,105.42,105.32,105.33,5907.0,91.714,91.7402,91.6531,91.6618,5907.0
2019-10-03 13:30:00,105.35,105.4,105.35,105.4,4866.0,91.6792,91.7227,91.6792,91.7227,4866.0
2019-10-03 13:35:00,105.4,105.41,105.28,105.28,3996.0,91.7227,91.7314,91.6183,91.6183,3996.0
2019-10-03 13:40:00,105.28,105.58,105.28,105.56,3763.0,91.6183,91.8794,91.6183,91.862,3763.0
2019-10-03 13:45:00,105.54,105.58,105.53,105.54,2665.0,91.8446,91.8794,91.8359,91.8446,2665.0
2019-10-03 13:50:00,105.57,105.57,105.49,105.5,3919.0,91.8707,91.8707,91.8011,91.8098,3919.0
2019-10-03 13:55:00,105.5,105.51,105.42,105.45,3122.0,91.8098,91.8185,91.7402,91.7663,3122.0
2019-10-03 14:00:00,105.48,105.48,105.36,105.38,5289.0,91.7924,91.7924,91.6879,91.7053,5289.0
2019-10-03 14:05:00,105.38,105.43,105.34,105.34,4295.0,91.7053,91.7489,91.6705,91.6705,4295.0
2019-10-03 14:10:00,105.36,105.42,105.36,105.42,2900.0,91.6879,91.7402,91.6879,91.7402,2900.0
2019-10-03 14:15:00,105.41,105.46,105.39,105.4,4998.0,91.7314,91.775,91.714,91.7227,4998.0
2019-10-03 14:20:00,105.42,105.49,105.41,105.49,4822.0,91.7402,91.8011,91.7314,91.8011,4822.0
2019-10-03 14:25:00,105.54,105.55,105.51,105.53,5585.0,91.8446,91.8533,91.8185,91.8359,5585.0
2019-10-03 14:30:00,105.55,105.55,105.45,105.48,6072.0,91.8533,91.8533,91.7663,91.7924,6072.0
2019-10-03 14:35:00,105.47,105.47,105.35,105.36,2100.0,91.7837,91.7837,91.6792,91.6879,2100.0
2019-10-03 14:40:00,105.36,105.44,105.33,105.38,4525.0,91.6879,91.7576,91.6618,91.7053,4525.0
2019-10-03 14:45:00,105.37,105.41,105.33,105.38,2600.0,91.6966,91.7314,91.6618,91.7053,2600.0
2019-10-03 14:50:00,105.39,105.43,105.32,105.34,4593.0,91.714,91.7489,91.6531,91.6705,4593.0
2019-10-03 14:55:00,105.33,105.34,105.29,105.34,5359.0,91.6618,91.6705,91.627,91.6705,5359.0
2019-10-03 15:00:00,105.33,105.35,105.29,105.34,15818.0,91.6618,91.6792,91.627,91.6705,15818.0
2019-10-03 15:05:00,105.34,105.42,105.33,105.42,4929.0,91.6705,91.7402,91.6618,91.7402,4929.0
2019-10-03 15:10:00,105.42,105.44,105.36,105.37,4131.0,91.7402,91.7576,91.6879,91.6966,4131.0
2019-10-03 15:15:00,105.36,105.4,105.27,105.33,8366.0,91.6879,91.7227,91.6096,91.6618,8366.0
2019-10-03 15:20:00,105.34,105.41,105.34,105.37,4641.0,91.6705,91.7314,91.6705,91.6966,4641.0
2019-10-03 15:25:00,105.37,105.37,105.22,105.29,14679.0,91.6966,91.6966,91.5661,91.627,14679.0
2019-10-03 15:30:00,105.32,105.34,105.25,105.27,6833.0,91.6531,91.6705,91.5922,91.6096,6833.0
2019-10-03 15:35:00,105.27,105.42,105.27,105.41,12003.0,91.6096,91.7402,91.6096,91.7314,12003.0
2019-10-03 15:40:00,105.4,105.47,105.36,105.38,10422.0,91.7227,91.7837,91.6879,91.7053,10422.0
2019-10-03 15:45:00,105.38,105.38,105.16,105.18,10281.0,91.7053,91.7053,91.5139,91.5313,10281.0
2019-10-03 15:50:00,105.17,105.36,105.14,105.34,27687.0,91.5226,91.6879,91.4965,91.6705,27687.0
2019-10-03 15:55:00,105.34,105.69,105.34,105.69,47790.0,91.6705,91.9751,91.6705,91.9751,47790.0
2019-10-04 09:30:00,105.73,106.16,105.73,106.11,11310.0,92.0099,92.3841,92.0099,92.3406,11310.0
2019-10-04 09:35:00,105.96,106.44,105.96,106.4,11019.0,92.2101,92.6278,92.2101,92.593,11019.0
2019-10-04 09:40:00,106.4,106.56,106.38,106.5,5195.0,92.593,92.7322,92.5756,92.68,5195.0
2019-10-04 09:45:00,106.5,106.72,106.5,106.67,13383.0,92.68,92.8715,92.68,92.8279,13383.0
2019-10-04 09:50:00,106.74,106.85,106.66,106.85,13201.0,92.8889,92.9846,92.8192,92.9846,13201.0
2019-10-04 09:55:00,106.86,107.09,106.85,107.09,7148.0,92.9933,93.1934,92.9846,93.1934,7148.0
2019-10-04 10:00:00,107.09,107.26,107.09,107.24,9402.0,93.1934,93.3414,93.1934,93.324,9402.0
2019-10-04 10:05:00,107.25,107.48,107.23,107.36,23587.0,93.3327,93.5328,93.3153,93.4284,23587.0
2019-10-04 10:10:00,107.35,107.45,107.28,107.43,25401.0,93.4197,93.5067,93.3588,93.4893,25401.0
2019-10-04 10:15:00,107.5,107.73,107.5,107.73,15617.0,93.5502,93.7504,93.5502,93.7504,15617.0
2019-10-04 10:20:00,107.71,107.93,107.67,107.7,30149.0,93.733,93.9244,93.6982,93.7243,30149.0
2019-10-04 10:25:00,107.68,107.75,107.49,107.5,11521.0,93.7069,93.7678,93.5415,93.5502,11521.0
2019-10-04 10:30:00,107.51,107.51,107.27,107.34,58277.0,93.5589,93.5589,93.3501,93.411,58277.0
2019-10-04 10:35:00,107.36,107.38,107.26,107.31,8981.0,93.4284,93.4458,93.3414,93.3849,8981.0
2019-10-04 10:40:00,107.31,107.4,107.3,107.34,10413.0,93.3849,93.4632,93.3762,93.411,10413.0
2019-10-04 10:45:00,107.34,107.34,106.99,107.07,37964.0,93.411,93.411,93.1064,93.176,37964.0
2019-10-04 10:50:00,107.08,107.14,107.0,107.0,7386.0,93.1847,93.237,93.1151,93.1151,7386.0
2019-10-04 10:55:00,107.0,107.07,106.98,107.0,6742.0,93.1151,93.176,93.0977,93.1151,6742.0
2019-10-04 11:00:00,106.95,107.09,106.92,107.0,5025.0,93.0716,93.1934,93.0455,93.1151,5025.0
2019-10-04 11:05:00,107.04,107.14,107.01,107.1,7535.0,93.1499,93.237,93.1238,93.2021,7535.0
2019-10-04 11:10:00,107.14,107.29,107.12,107.23,5591.0,93.237,93.3675,93.2195,93.3153,5591.0
2019-10-04 11:15:00,107.27,107.27,107.13,107.13,5004.0,93.3501,93.3501,93.2283,93.2283,5004.0
2019-10-04 11:20:00,107.14,107.17,107.09,107.15,4750.0,93.237,93.2631,93.1934,93.2457,4750.0
2019-10-04 11:25:00,107.23,107.3,107.19,107.27,4728.0,93.3153,93.3762,93.2805,93.3501,4728.0
2019-10-04 11:30:00,107.26,107.33,107.25,107.33,12009.0,93.3414,93.4023,93.3327,93.4023,12009.0
2019-10-04 11:35:00,107.37,107.54,107.36,107.52,3382.0,93.4371,93.585,93.4284,93.5676,3382.0
2019-10-04 11:40:00,107.59,107.65,107.55,107.64,5057.0,93.6286,93.6808,93.5938,93.6721,5057.0
2019-10-04 11:45:00,107.64,107.65,107.53,107.57,4274.0,93.6721,93.6808,93.5763,93.6112,4274.0
2019-10-04 11:50:00,107.56,107.66,107.55,107.6,10621.0,93.6025,93.6895,93.5938,93.6373,10621.0
2019-10-04 11:55:00,107.59,107.6,107.45,107.46,6686.0,93.6286,93.6373,93.5067,93.5154,6686.0
2019-10-04 12:00:00,107.48,107.64,107.48,107.62,19677.0,93.5328,93.6721,93.5328,93.6547,19677.0
2019-10-04 12:05:00,107.61,107.62,107.56,107.62,3741.0,93.646,93.6547,93.6025,93.6547,3741.0
2019-10-04 12:10:00,107.62,107.65,107.53,107.54,5085.0,93.6547,93.6808,93.5763,93.585,5085.0
2019-10-04 12:15:00,107.52,107.59,107.51,107.57,6084.0,93.5676,93.6286,93.5589,93.6112,6084.0
2019-10-04 12:20:00,107.56,107.59,107.53,107.56,4425.0,93.6025,93.6286,93.5763,93.6025,4425.0
2019-10-04 12:25:00,107.59,107.59,107.49,107.5,2428.0,93.6286,93.6286,93.5415,93.5502,2428.0
2019-10-04 12:30:00,107.5,107.54,107.34,107.37,12489.0,93.5502,93.585,93.411,93.4371,12489.0
2019-10-04 12:35:00,107.37,107.46,107.37,107.43,12266.0,93.4371,93.5154,93.4371,93.4893,12266.0
2019-10-04 12:40:00,107.43,107.45,107.39,107.39,4361.0,93.4893,93.5067,93.4545,93.4545,4361.0
2019-10-04 12:45:00,107.41,107.44,107.41,107.44,2701.0,93.4719,93.498,93.4719,93.498,2701.0
2019-10-04 12:50:00,107.45,107.49,107.43,107.48,6026.0,93.5067,93.5415,93.4893,93.5328,6026.0
2019-10-04 12:55:00,107.47,107.47,107.38,107.41,3114.0,93.5241,93.5241,93.4458,93.4719,3114.0
2019-10-04 13:00:00,107.41,107.47,107.38,107.43,4373.0,93.4719,93.5241,93.4458,93.4893,4373.0
2019-10-04 13:05:00,107.44,107.45,107.36,107.36,3258.0,93.498,93.5067,93.4284,93.4284,3258.0
2019-10-04 13:10:00,107.35,107.35,107.28,107.33,6472.0,93.4197,93.4197,93.3588,93.4023,6472.0
2019-10-04 13:15:00,107.32,107.32,107.28,107.31,2973.0,93.3936,93.3936,93.3588,93.3849,2973.0
2019-10-04 13:20:00,107.32,107.36,107.23,107.24,4949.0,93.3936,93.4284,93.3153,93.324,4949.0
2019-10-04 13:25:00,107.24,107.33,107.24,107.32,4695.0,93.324,93.4023,93.324,93.3936,4695.0
2019-10-04 13:30:00,107.34,107.37,107.25,107.25,5776.0,93.411,93.4371,93.3327,93.3327,5776.0
2019-10-04 13:35:00,107.23,107.31,107.23,107.24,5708.0,93.3153,93.3849,93.3153,93.324,5708.0
2019-10-04 13:40:00,107.26,107.34,107.25,107.33,20278.0,93.3414,93.411,93.3327,93.4023,20278.0
2019-10-04 13:45:00,107.32,107.41,107.31,107.41,3580.0,93.3936,93.4719,93.3849,93.4719,3580.0
2019-10-04 13:50:00,107.41,107.42,107.33,107.37,4264.0,93.4719,93.4806,93.4023,93.4371,4264.0
2019-10-04 13:55:00,107.39,107.42,107.37,107.41,2530.0,93.4545,93.4806,93.4371,93.4719,2530.0
2019-10-04 14:00:00,107.43,107.49,107.41,107.49,4321.0,93.4893,93.5415,93.4719,93.5415,4321.0
2019-10-04 14:05:00,107.5,107.54,107.47,107.54,4570.0,93.5502,93.585,93.5241,93.585,4570.0
2019-10-04 14:10:00,107.54,107.67,107.53,107.65,5629.0,93.585,93.6982,93.5763,93.6808,5629.0
2019-10-04 14:15:00,107.65,107.75,107.64,107.73,6195.0,93.6808,93.7678,93.6721,93.7504,6195.0
2019-10-04 14:20:00,107.77,107.9,107.76,107.87,7728.0,93.7852,93.8983,93.7765,93.8722,7728.0
2019-10-04 14:25:00,107.88,107.88,107.81,107.81,5585.0,93.8809,93.8809,93.82,93.82,5585.0
2019-10-04 14:30:00,107.77,107.84,107.75,107.82,6676.0,93.7852,93.8461,93.7678,93.8287,6676.0
2019-10-04 14:35:00,107.83,107.93,107.82,107.92,6492.0,93.8374,93.9244,93.8287,93.9157,6492.0
2019-10-04 14:40:00,107.9,107.91,107.83,107.83,5682.0,93.8983,93.907,93.8374,93.8374,5682.0
2019-10-04 14:45:00,107.84,107.9,107.83,107.86,6337.0,93.8461,93.8983,93.8374,93.8635,6337.0
2019-10-04 14:50:00,107.85,107.87,107.79,107.86,5426.0,93.8548,93.8722,93.8026,93.8635,5426.0
2019-10-04 14:55:00,107.86,107.89,107.79,107.81,12083.0,93.8635,93.8896,93.8026,93.82,12083.0
2019-10-04 15:00:00,107.83,107.88,107.8,107.88,6467.0,93.8374,93.8809,93.8113,93.8809,6467.0
2019-10-04 15:05:00,107.89,108.0,107.88,107.99,11901.0,93.8896,93.9854,93.8809,93.9767,11901.0
2019-10-04 15:10:00,107.98,108.01,107.94,107.95,10495.0,93.968,93.9941,93.9331,93.9418,10495.0
2019-10-04 15:15:00,107.92,108.01,107.89,107.99,13828.0,93.9157,93.9941,93.8896,93.9767,13828.0
2019-10-04 15:20:00,108.01,108.07,108.0,108.05,15137.0,93.9941,94.0463,93.9854,94.0289,15137.0
2019-10-04 15:25:00,108.05,108.24,108.05,108.19,21366.0,94.0289,94.1942,94.0289,94.1507,21366.0
2019-10-04 15:30:00,108.19,108.32,108.18,108.29,17947.0,94.1507,94.2638,94.142,94.2377,17947.0
2019-10-04 15:35:00,108.29,108.37,108.28,108.36,19518.0,94.2377,94.3073,94.229,94.2986,19518.0
2019-10-04 15:40:00,108.37,108.39,108.23,108.26,27470.0,94.3073,94.3247,94.1855,94.2116,27470.0
2019-10-04 15:45:00,108.27,108.44,108.21,108.42,35153.0,94.2203,94.3683,94.1681,94.3509,35153.0
2019-10-04 15:50:00,108.4,108.47,108.17,108.24,32871.0,94.3334,94.3944,94.1333,94.1942,32871.0
2019-10-04 15:55:00,108.25,108.5,108.25,108.45,98592.0,94.2029,94.4205,94.2029,94.377,98592.0
2019-10-07 09:30:00,108.17,108.22,107.84,107.98,23291.0,94.1333,94.1768,93.8461,93.968,23291.0
2019-10-07 09:35:00,107.9,107.9,107.73,107.84,5398.0,93.8983,93.8983,93.7504,93.8461,5398.0
2019-10-07 09:40:00,107.83,108.09,107.78,108.04,5992.0,93.8374,94.0637,93.7939,94.0202,5992.0
2019-10-07 09:45:00,108.03,108.03,107.74,107.74,4373.0,94.0115,94.0115,93.7591,93.7591,4373.0
2019-10-07 09:50:00,107.77,107.88,107.71,107.75,5849.0,93.7852,93.8809,93.733,93.7678,5849.0
2019-10-07 09:55:00,107.75,107.95,107.74,107.93,6158.0,93.7678,93.9418,93.7591,93.9244,6158.0
2019-10-07 10:00:00,107.97,108.03,107.87,108.01,7196.0,93.9592,94.0115,93.8722,93.9941,7196.0
2019-10-07 10:05:00,108.01,108.16,108.01,108.16,5687.0,93.9941,94.1246,93.9941,94.1246,5687.0
2019-10-07 10:10:00,108.21,108.27,108.19,108.23,3334.0,94.1681,94.2203,94.1507,94.1855,3334.0
2019-10-07 10:15:00,108.21,108.23,108.11,108.12,5607.0,94.1681,94.1855,94.0811,94.0898,5607.0
2019-10-07 10:20:00,108.17,108.24,108.17,108.18,5701.0,94.1333,94.1942,94.1333,94.142,5701.0
2019-10-07 10:25:00,108.2,108.26,108.11,108.23,11405.0,94.1594,94.2116,94.0811,94.1855,11405.0
2019-10-07 10:30:00,108.22,108.24,108.18,108.18,4375.0,94.1768,94.1942,94.142,94.142,4375.0
2019-10-07 10:35:00,108.22,108.22,108.11,108.16,5774.0,94.1768,94.1768,94.0811,94.1246,5774.0
2019-10-07 10:40:00,108.16,108.39,108.16,108.37,5120.0,94.1246,94.3247,94.1246,94.3073,5120.0
2019-10-07 10:45:00,108.38,108.38,108.25,108.28,3229.0,94.316,94.316,94.2029,94.229,3229.0
2019-10-07 10:50:00,108.34,108.37,108.32,108.35,3251.0,94.2812,94.3073,94.2638,94.2899,3251.0
2019-10-07 10:55:00,108.32,108.38,108.32,108.35,3510.0,94.2638,94.316,94.2638,94.2899,3510.0
2019-10-07 11:00:00,108.32,108.32,108.21,108.21,10204.0,94.2638,94.2638,94.1681,94.1681,10204.0
2019-10-07 11:05:00,108.22,108.29,108.2,108.28,3642.0,94.1768,94.2377,94.1594,94.229,3642.0
2019-10-07 11:10:00,108.26,108.3,108.22,108.25,4867.0,94.2116,94.2464,94.1768,94.2029,4867.0
2019-10-07 11:15:00,108.22,108.27,108.22,108.26,3698.0,94.1768,94.2203,94.1768,94.2116,3698.0
2019-10-07 11:20:00,108.29,108.31,108.19,108.2,5515.0,94.2377,94.2551,94.1507,94.1594,5515.0
2019-10-07 11:25:00,108.2,108.55,108.2,108.55,9391.0,94.1594,94.464,94.1594,94.464,9391.0
2019-10-07 11:30:00,108.56,108.65,108.5,108.62,4439.0,94.4727,94.551,94.4205,94.5249,4439.0
2019-10-07 11:35:00,108.57,108.59,108.47,108.5,3789.0,94.4814,94.4988,94.3944,94.4205,3789.0
2019-10-07 11:40:00,108.45,108.61,108.45,108.55,4246.0,94.377,94.5162,94.377,94.464,4246.0
2019-10-07 11:45:00,108.55,108.6,108.55,108.56,4415.0,94.464,94.5075,94.464,94.4727,4415.0
2019-10-07 11:50:00,108.57,108.73,108.57,108.73,5407.0,94.4814,94.6206,94.4814,94.6206,5407.0
2019-10-07 11:55:00,108.73,108.73,108.62,108.71,4618.0,94.6206,94.6206,94.5249,94.6032,4618.0
2019-10-07 12:00:00,108.7,108.7,108.51,108.51,4431.0,94.5945,94.5945,94.4292,94.4292,4431.0
2019-10-07 12:05:00,108.52,108.61,108.5,108.5,3488.0,94.4379,94.5162,94.4205,94.4205,3488.0
2019-10-07 12:10:00,108.49,108.51,108.39,108.41,4824.0,94.4118,94.4292,94.3247,94.3422,4824.0
2019-10-07 12:15:00,108.41,108.42,108.37,108.41,4100.0,94.3422,94.3509,94.3073,94.3422,4100.0
2019-10-07 12:20:00,108.4,108.42,108.32,108.33,4526.0,94.3334,94.3509,94.2638,94.2725,4526.0
2019-10-07 12:25:00,108.33,108.35,108.19,108.19,7295.0,94.2725,94.2899,94.1507,94.1507,7295.0
2019-10-07 12:30:00,108.21,108.23,108.19,108.22,5259.0,94.1681,94.1855,94.1507,94.1768,5259.0
2019-10-07 12:35:00,108.21,108.23,108.2,108.2,7436.0,94.1681,94.1855,94.1594,94.1594,7436.0
2019-10-07 12:40:00,108.21,108.3,108.21,108.26,6291.0,94.1681,94.2464,94.1681,94.2116,6291.0
2019-10-07 12:45:00,108.26,108.31,108.21,108.25,6498.0,94.2116,94.2551,94.1681,94.2029,6498.0
2019-10-07 12:50:00,108.22,108.24,108.15,108.15,4046.0,94.1768,94.1942,94.1159,94.1159,4046.0
2019-10-07 12:55:00,108.17,108.19,108.15,108.17,3530.0,94.1333,94.1507,94.1159,94.1333,3530.0
2019-10-07 13:00:00,108.17,108.23,108.14,108.19,8959.0,94.1333,94.1855,94.1072,94.1507,8959.0
2019-10-07 13:05:00,108.17,108.17,107.91,107.91,12202.0,94.1333,94.1333,93.907,93.907,12202.0
2019-10-07 13:10:00,107.9,107.98,107.9,107.97,7632.0,93.8983,93.968,93.8983,93.9592,7632.0
2019-10-07 13:15:00,107.95,107.96,107.89,107.94,5439.0,93.9418,93.9505,93.8896,93.9331,5439.0
2019-10-07 13:20:00,107.94,108.0,107.93,107.98,4309.0,93.9331,93.9854,93.9244,93.968,4309.0
2019-10-07 13:25:00,107.99,108.0,107.96,107.99,4055.0,93.9767,93.9854,93.9505,93.9767,4055.0
2019-10-07 13:30:00,107.99,108.31,107.98,108.23,9831.0,93.9767,94.2551,93.968,94.1855,9831.0
2019-10-07 13:35:00,108.2,108.38,108.17,108.3,5080.0,94.1594,94.316,94.1333,94.2464,5080.0
2019-10-07 13:40:00,108.3,108.4,108.29,108.36,9380.0,94.2464,94.3334,94.2377,94.2986,9380.0
2019-10-07 13:45:00,108.33,108.34,108.28,108.33,7428.0,94.2725,94.2812,94.229,94.2725,7428.0
2019-10-07 13:50:00,108.33,108.33,108.27,108.3,3550.0,94.2725,94.2725,94.2203,94.2464,3550.0
2019-10-07 13:55:00,108.31,108.31,108.22,108.23,5028.0,94.2551,94.2551,94.1768,94.1855,5028.0
2019-10-07 14:00:00,108.24,108.27,108.1,108.1,4470.0,94.1942,94.2203,94.0724,94.0724,4470.0
2019-10-07 14:05:00,108.13,108.13,107.97,107.99,5306.0,94.0985,94.0985,93.9592,93.9767,5306.0
2019-10-07 14:10:00,108.0,108.02,107.91,107.93,4466.0,93.9854,94.0028,93.907,93.9244,4466.0
2019-10-07 14:15:00,107.94,107.94,107.84,107.89,5498.0,93.9331,93.9331,93.8461,93.8896,5498.0
2019-10-07 14:20:00,107.89,107.89,107.76,107.8,12076.0,93.8896,93.8896,93.7765,93.8113,12076.0
2019-10-07 14:25:00,107.78,107.84,107.76,107.84,5676.0,93.7939,93.8461,93.7765,93.8461,5676.0
2019-10-07 14:30:00,107.83,107.84,107.72,107.75,6094.0,93.8374,93.8461,93.7417,93.7678,6094.0
2019-10-07 14:35:00,107.75,107.77,107.63,107.75,5118.0,93.7678,93.7852,93.6634,93.7678,5118.0
2019-10-07 14:40:00,107.75,107.77,107.69,107.73,11634.0,93.7678,93.7852,93.7156,93.7504,11634.0
2019-10-07 14:45:00,107.73,107.74,107.69,107.73,3700.0,93.7504,93.7591,93.7156,93.7504,3700.0
2019-10-07 14:50:00,107.72,107.72,107.5,107.5,5264.0,93.7417,93.7417,93.5502,93.5502,5264.0
2019-10-07 14:55:00,107.5,107.65,107.5,107.61,6294.0,93.5502,93.6808,93.5502,93.646,6294.0
2019-10-07 15:00:00,107.64,107.71,107.61,107.66,6711.0,93.6721,93.733,93.646,93.6895,6711.0
2019-10-07 15:05:00,107.69,107.73,107.66,107.73,5634.0,93.7156,93.7504,93.6895,93.7504,5634.0
2019-10-07 15:10:00,107.73,107.9,107.7,107.9,11289.0,93.7504,93.8983,93.7243,93.8983,11289.0
2019-10-07 15:15:00,107.88,107.93,107.83,107.84,8292.0,93.8809,93.9244,93.8374,93.8461,8292.0
2019-10-07 15:20:00,107.83,107.85,107.74,107.82,9073.0,93.8374,93.8548,93.7591,93.8287,9073.0
2019-10-07 15:25:00,107.82,107.94,107.82,107.88,11930.0,93.8287,93.9331,93.8287,93.8809,11930.0
2019-10-07 15:30:00,107.87,107.9,107.68,107.69,11046.0,93.8722,93.8983,93.7069,93.7156,11046.0
2019-10-07 15:35:00,107.68,107.83,107.66,107.82,23358.0,93.7069,93.8374,93.6895,93.8287,23358.0
2019-10-07 15:40:00,107.83,107.83,107.66,107.67,17690.0,93.8374,93.8374,93.6895,93.6982,17690.0
2019-10-07 15:45:00,107.67,107.82,107.62,107.64,21319.0,93.6982,93.8287,93.6547,93.6721,21319.0
2019-10-07 15:50:00,107.62,107.63,107.48,107.51,32296.0,93.6547,93.6634,93.5328,93.5589,32296.0
2019-10-07 15:55:00,107.52,107.69,107.45,107.49,99634.0,93.5676,93.7156,93.5067,93.5415,99634.0
2019-10-08 09:30:00,106.72,106.75,106.26,106.36,15683.0,92.8715,92.8976,92.4711,92.5582,15683.0
2019-10-08 09:35:00,106.4,106.71,106.4,106.46,7922.0,92.593,92.8628,92.593,92.6452,7922.0
2019-10-08 09:40:00,106.45,106.45,106.18,106.4,9472.0,92.6365,92.6365,92.4015,92.593,9472.0
2019-10-08 09:45:00,106.39,106.43,106.17,106.4,32214.0,92.5843,92.6191,92.3928,92.593,32214.0
2019-10-08 09:50:00,106.36,106.42,106.19,106.42,3944.0,92.5582,92.6104,92.4102,92.6104,3944.0
2019-10-08 09:55:00,106.43,106.51,106.34,106.43,5118.0,92.6191,92.6887,92.5408,92.6191,5118.0
2019-10-08 10:00:00,106.43,106.51,106.27,106.27,6838.0,92.6191,92.6887,92.4798,92.4798,6838.0
2019-10-08 10:05:00,106.21,106.22,106.02,106.07,6707.0,92.4276,92.4363,92.2623,92.3058,6707.0
2019-10-08 10:10:00,105.98,106.14,105.89,106.13,9170.0,92.2275,92.3667,92.1492,92.358,9170.0
2019-10-08 10:15:00,106.09,106.13,105.96,106.13,6950.0,92.3232,92.358,92.2101,92.358,6950.0
2019-10-08 10:20:00,106.11,106.18,106.03,106.14,5085.0,92.3406,92.4015,92.271,92.3667,5085.0
2019-10-08 10:25:00,106.11,106.24,106.07,106.17,5831.0,92.3406,92.4537,92.3058,92.3928,5831.0
2019-10-08 10:30:00,106.16,106.27,106.06,106.13,11117.0,92.3841,92.4798,92.2971,92.358,11117.0
2019-10-08 10:35:00,106.14,106.35,106.1,106.34,9438.0,92.3667,92.5495,92.3319,92.5408,9438.0
2019-10-08 10:40:00,106.42,106.45,106.31,106.35,7813.0,92.6104,92.6365,92.5147,92.5495,7813.0
2019-10-08 10:45:00,106.36,106.36,106.13,106.17,8281.0,92.5582,92.5582,92.358,92.3928,8281.0
2019-10-08 10:50:00,106.17,106.19,106.02,106.14,10083.0,92.3928,92.4102,92.2623,92.3667,10083.0
2019-10-08 10:55:00,106.15,106.44,106.15,106.36,11483.0,92.3754,92.6278,92.3754,92.5582,11483.0
2019-10-08 11:00:00,106.33,106.42,106.33,106.41,7411.0,92.5321,92.6104,92.5321,92.6017,7411.0
2019-10-08 11:05:00,106.42,106.46,106.34,106.41,17027.0,92.6104,92.6452,92.5408,92.6017,17027.0
2019-10-08 11:10:00,106.4,106.49,106.37,106.43,10998.0,92.593,92.6713,92.5669,92.6191,10998.0
2019-10-08 11:15:00,106.43,106.63,106.43,106.55,5125.0,92.6191,92.7931,92.6191,92.7235,5125.0
2019-10-08 11:20:00,106.55,106.55,106.12,106.23,22062.0,92.7235,92.7235,92.3493,92.445,22062.0
2019-10-08 11:25:00,106.25,106.31,106.08,106.08,5209.0,92.4624,92.5147,92.3145,92.3145,5209.0
2019-10-08 11:30:00,106.08,106.08,105.95,105.98,6802.0,92.3145,92.3145,92.2014,92.2275,6802.0
2019-10-08 11:35:00,105.95,106.18,105.95,106.09,4118.0,92.2014,92.4015,92.2014,92.3232,4118.0
2019-10-08 11:40:00,106.09,106.23,106.03,106.18,22948.0,92.3232,92.445,92.271,92.4015,22948.0
2019-10-08 11:45:00,106.2,106.31,106.19,106.2,11522.0,92.4189,92.5147,92.4102,92.4189,11522.0
2019-10-08 11:50:00,106.24,106.43,106.24,106.42,7126.0,92.4537,92.6191,92.4537,92.6104,7126.0
2019-10-08 11:55:00,106.4,106.47,106.35,106.38,6370.0,92.593,92.6539,92.5495,92.5756,6370.0
2019-10-08 12:00:00,106.35,106.39,106.29,106.34,4468.0,92.5495,92.5843,92.4973,92.5408,4468.0
2019-10-08 12:05:00,106.34,106.4,106.27,106.35,4903.0,92.5408,92.593,92.4798,92.5495,4903.0
2019-10-08 12:10:00,106.35,106.37,106.31,106.31,4057.0,92.5495,92.5669,92.5147,92.5147,4057.0
2019-10-08 12:15:00,106.3,106.33,106.21,106.24,4016.0,92.506,92.5321,92.4276,92.4537,4016.0
2019-10-08 12:20:00,106.24,106.48,106.24,106.46,8264.0,92.4537,92.6626,92.4537,92.6452,8264.0
2019-10-08 12:25:00,106.47,106.61,106.47,106.59,9187.0,92.6539,92.7757,92.6539,92.7583,9187.0
2019-10-08 12:30:00,106.59,106.6,106.51,106.54,7349.0,92.7583,92.767,92.6887,92.7148,7349.0
2019-10-08 12:35:00,106.54,106.56,106.47,106.47,4123.0,92.7148,92.7322,92.6539,92.6539,4123.0
2019-10-08 12:40:00,106.46,106.57,106.46,106.53,7173.0,92.6452,92.7409,92.6452,92.7061,7173.0
2019-10-08 12:45:00,106.54,106.81,106.53,106.67,5751.0,92.7148,92.9498,92.7061,92.8279,5751.0
2019-10-08 12:50:00,106.7,106.74,106.61,106.65,4518.0,92.8541,92.8889,92.7757,92.8105,4518.0
2019-10-08 12:55:00,106.65,106.65,106.53,106.58,3086.0,92.8105,92.8105,92.7061,92.7496,3086.0
2019-10-08 13:00:00,106.57,106.59,106.54,106.56,1605.0,92.7409,92.7583,92.7148,92.7322,1605.0
2019-10-08 13:05:00,106.57,106.58,106.46,106.52,4812.0,92.7409,92.7496,92.6452,92.6974,4812.0
2019-10-08 13:10:00,106.51,106.56,106.47,106.51,3500.0,92.6887,92.7322,92.6539,92.6887,3500.0
2019-10-08 13:15:00,106.52,106.61,106.52,106.61,2628.0,92.6974,92.7757,92.6974,92.7757,2628.0
2019-10-08 13:20:00,106.64,106.7,106.63,106.67,3978.0,92.8018,92.8541,92.7931,92.8279,3978.0
2019-10-08 13:25:00,106.66,106.7,106.64,106.67,3142.0,92.8192,92.8541,92.8018,92.8279,3142.0
2019-10-08 13:30:00,106.67,106.73,106.67,106.72,10370.0,92.8279,92.8802,92.8279,92.8715,10370.0
2019-10-08 13:35:00,106.71,106.72,106.6,106.63,7783.0,92.8628,92.8715,92.767,92.7931,7783.0
2019-10-08 13:40:00,106.66,106.73,106.64,106.69,5690.0,92.8192,92.8802,92.8018,92.8453,5690.0
2019-10-08 13:45:00,106.7,106.76,106.68,106.71,4409.0,92.8541,92.9063,92.8366,92.8628,4409.0
2019-10-08 13:50:00,106.71,106.77,106.69,106.75,7976.0,92.8628,92.915,92.8453,92.8976,7976.0
2019-10-08 13:55:00,106.77,106.78,106.69,106.7,15576.0,92.915,92.9237,92.8453,92.8541,15576.0
2019-10-08 14:00:00,106.72,106.75,106.56,106.58,8532.0,92.8715,92.8976,92.7322,92.7496,8532.0
2019-10-08 14:05:00,106.58,106.74,106.58,106.7,8766.0,92.7496,92.8889,92.7496,92.8541,8766.0
2019-10-08 14:10:00,106.68,106.71,106.66,106.69,3823.0,92.8366,92.8628,92.8192,92.8453,3823.0
2019-10-08 14:15:00,106.72,106.74,106.68,106.73,4509.0,92.8715,92.8889,92.8366,92.8802,4509.0
2019-10-08 14:20:00,106.74,106.75,106.7,106.74,2702.0,92.8889,92.8976,92.8541,92.8889,2702.0
2019-10-08 14:25:00,106.75,106.76,106.64,106.65,3918.0,92.8976,92.9063,92.8018,92.8105,3918.0
2019-10-08 14:30:00,106.67,106.85,106.63,106.83,10940.0,92.8279,92.9846,92.7931,92.9672,10940.0
2019-10-08 14:35:00,106.83,106.99,106.83,106.88,21140.0,92.9672,93.1064,92.9672,93.0107,21140.0
2019-10-08 14:40:00,106.88,106.94,106.83,106.94,5198.0,93.0107,93.0629,92.9672,93.0629,5198.0
2019-10-08 14:45:00,106.92,106.95,106.81,106.94,20911.0,93.0455,93.0716,92.9498,93.0629,20911.0
2019-10-08 14:50:00,106.97,106.97,106.72,106.76,9601.0,93.089,93.089,92.8715,92.9063,9601.0
2019-10-08 14:55:00,106.74,106.81,106.33,106.56,17051.0,92.8889,92.9498,92.5321,92.7322,17051.0
2019-10-08 15:00:00,106.63,106.8,106.49,106.53,10255.0,92.7931,92.9411,92.6713,92.7061,10255.0
2019-10-08 15:05:00,106.54,106.62,106.52,106.55,7031.0,92.7148,92.7844,92.6974,92.7235,7031.0
2019-10-08 15:10:00,106.49,106.49,106.34,106.41,6707.0,92.6713,92.6713,92.5408,92.6017,6707.0
2019-10-08 15:15:00,106.41,106.62,106.37,106.61,7463.0,92.6017,92.7844,92.5669,92.7757,7463.0
2019-10-08 15:20:00,106.6,106.7,106.58,106.66,6603.0,92.767,92.8541,92.7496,92.8192,6603.0
2019-10-08 15:25:00,106.64,106.65,106.54,106.59,12257.0,92.8018,92.8105,92.7148,92.7583,12257.0
2019-10-08 15:30:00,106.57,106.68,106.49,106.51,10501.0,92.7409,92.8366,92.6713,92.6887,10501.0
2019-10-08 15:35:00,106.49,106.5,106.18,106.21,22066.0,92.6713,92.68,92.4015,92.4276,22066.0
2019-10-08 15:40:00,106.22,106.3,106.11,106.29,23650.0,92.4363,92.506,92.3406,92.4973,23650.0
2019-10-08 15:45:00,106.31,106.37,106.06,106.07,17515.0,92.5147,92.5669,92.2971,92.3058,17515.0
2019-10-08 15:50:00,106.03,106.16,105.98,106.01,31830.0,92.271,92.3841,92.2275,92.2536,31830.0
2019-10-08 15:55:00,105.99,106.01,105.87,105.89,58548.0,92.2362,92.2536,92.1318,92.1492,58548.0
2019-10-09 09:30:00,106.6,106.82,106.43,106.72,13253.0,92.767,92.9585,92.6191,92.8715,13253.0
2019-10-09 09:35:00,106.67,106.94,106.55,106.91,13178.0,92.8279,93.0629,92.7235,93.0368,13178.0
2019-10-09 09:40:00,106.93,107.03,106.66,106.7,7861.0,93.0542,93.1412,92.8192,92.8541,7861.0
2019-10-09 09:45:00,106.78,106.83,106.62,106.63,4134.0,92.9237,92.9672,92.7844,92.7931,4134.0
2019-10-09 09:50:00,106.62,106.64,106.41,106.46,7898.0,92.7844,92.8018,92.6017,92.6452,7898.0
2019-10-09 09:55:00,106.58,106.76,106.56,106.71,2726.0,92.7496,92.9063,92.7322,92.8628,2726.0
2019-10-09 10:00:00,106.76,106.91,106.75,106.88,9072.0,92.9063,93.0368,92.8976,93.0107,9072.0
2019-10-09 10:05:00,106.87,106.87,106.65,106.75,6371.0,93.002,93.002,92.8105,92.8976,6371.0
2019-10-09 10:10:00,106.77,106.85,106.74,106.74,4270.0,92.915,92.9846,92.8889,92.8889,4270.0
2019-10-09 10:15:00,106.73,106.77,106.63,106.69,4979.0,92.8802,92.915,92.7931,92.8453,4979.0
2019-10-09 10:20:00,106.69,106.75,106.66,106.67,6400.0,92.8453,92.8976,92.8192,92.8279,6400.0
2019-10-09 10:25:00,106.7,106.76,106.66,106.66,4600.0,92.8541,92.9063,92.8192,92.8192,4600.0
2019-10-09 10:30:00,106.8,106.82,106.69,106.82,3016.0,92.9411,92.9585,92.8453,92.9585,3016.0
2019-10-09 10:35:00,106.81,106.83,106.72,106.75,4770.0,92.9498,92.9672,92.8715,92.8976,4770.0
2019-10-09 10:40:00,106.75,106.86,106.75,106.82,4052.0,92.8976,92.9933,92.8976,92.9585,4052.0
2019-10-09 10:45:00,106.89,106.98,106.89,106.9,3200.0,93.0194,93.0977,93.0194,93.0281,3200.0
2019-10-09 10:50:00,106.87,106.87,106.62,106.66,4796.0,93.002,93.002,92.7844,92.8192,4796.0
2019-10-09 10:55:00,106.65,106.65,106.55,106.58,3250.0,92.8105,92.8105,92.7235,92.7496,3250.0
2019-10-09 11:00:00,106.6,106.65,106.48,106.48,4326.0,92.767,92.8105,92.6626,92.6626,4326.0
2019-10-09 11:05:00,106.49,106.54,106.36,106.37,4850.0,92.6713,92.7148,92.5582,92.5669,4850.0
2019-10-09 11:10:00,106.38,106.42,106.28,106.41,10112.0,92.5756,92.6104,92.4886,92.6017,10112.0
2019-10-09 11:15:00,106.38,106.55,106.38,106.55,3663.0,92.5756,92.7235,92.5756,92.7235,3663.0
2019-10-09 11:20:00,106.55,106.57,106.49,106.51,4611.0,92.7235,92.7409,92.6713,92.6887,4611.0
2019-10-09 11:25:00,106.51,106.51,106.36,106.38,4600.0,92.6887,92.6887,92.5582,92.5756,4600.0
2019-10-09 11:30:00,106.49,106.61,106.48,106.61,2652.0,92.6713,92.7757,92.6626,92.7757,2652.0
2019-10-09 11:35:00,106.61,106.66,106.57,106.64,3526.0,92.7757,92.8192,92.7409,92.8018,3526.0
2019-10-09 11:40:00,106.63,106.67,106.61,106.65,4005.0,92.7931,92.8279,92.7757,92.8105,4005.0
2019-10-09 11:45:00,106.68,106.81,106.66,106.67,4030.0,92.8366,92.9498,92.8192,92.8279,4030.0
2019-10-09 11:50:00,106.7,106.75,106.67,106.69,2500.0,92.8541,92.8976,92.8279,92.8453,2500.0
2019-10-09 11:55:00,106.73,106.73,106.66,106.66,2531.0,92.8802,92.8802,92.8192,92.8192,2531.0
2019-10-09 12:00:00,106.67,106.69,106.65,106.67,1700.0,92.8279,92.8453,92.8105,92.8279,1700.0
2019-10-09 12:05:00,106.68,106.79,106.67,106.69,3663.0,92.8366,92.9324,92.8279,92.8453,3663.0
2019-10-09 12:10:00,106.7,106.71,106.65,106.68,3701.0,92.8541,92.8628,92.8105,92.8366,3701.0
2019-10-09 12:15:00,106.71,106.71,106.61,106.61,2200.0,92.8628,92.8628,92.7757,92.7757,2200.0
2019-10-09 12:20:00,106.63,106.72,106.62,106.62,3967.0,92.7931,92.8715,92.7844,92.7844,3967.0
2019-10-09 12:25:00,106.63,106.66,106.58,106.62,2822.0,92.7931,92.8192,92.7496,92.7844,2822.0
2019-10-09 12:30:00,106.65,106.7,106.64,106.64,2905.0,92.8105,92.8541,92.8018,92.8018,2905.0
2019-10-09 12:35:00,106.67,106.72,106.67,106.7,2700.0,92.8279,92.8715,92.8279,92.8541,2700.0
2019-10-09 12:40:00,106.71,106.77,106.69,106.77,3832.0,92.8628,92.915,92.8453,92.915,3832.0
2019-10-09 12:45:00,106.76,106.77,106.68,106.73,6546.0,92.9063,92.915,92.8366,92.8802,6546.0
2019-10-09 12:50:00,106.75,106.75,106.61,106.62,7650.0,92.8976,92.8976,92.7757,92.7844,7650.0
2019-10-09 12:55:00,106.63,106.76,106.62,106.76,2896.0,92.7931,92.9063,92.7844,92.9063,2896.0
2019-10-09 13:00:00,106.78,106.97,106.75,106.75,5972.0,92.9237,93.089,92.8976,92.8976,5972.0
2019-10-09 13:05:00,106.75,106.75,106.71,106.71,2100.0,92.8976,92.8976,92.8628,92.8628,2100.0
2019-10-09 13:10:00,106.7,106.71,106.65,106.68,2600.0,92.8541,92.8628,92.8105,92.8366,2600.0
2019-10-09 13:15:00,106.68,106.74,106.68,106.68,4637.0,92.8366,92.8889,92.8366,92.8366,4637.0
2019-10-09 13:20:00,106.67,106.68,106.64,106.64,2861.0,92.8279,92.8366,92.8018,92.8018,2861.0
2019-10-09 13:25:00,106.66,106.73,106.65,106.71,3023.0,92.8192,92.8802,92.8105,92.8628,3023.0
2019-10-09 13:30:00,106.71,106.73,106.68,106.73,10910.0,92.8628,92.8802,92.8366,92.8802,10910.0
2019-10-09 13:35:00,106.75,106.77,106.69,106.75,11816.0,92.8976,92.915,92.8453,92.8976,11816.0
2019-10-09 13:40:00,106.73,106.77,106.68,106.69,3496.0,92.8802,92.915,92.8366,92.8453,3496.0
2019-10-09 13:45:00,106.69,106.77,106.68,106.76,10182.0,92.8453,92.915,92.8366,92.9063,10182.0
2019-10-09 13:50:00,106.77,106.85,106.75,106.8,7718.0,92.915,92.9846,92.8976,92.9411,7718.0
2019-10-09 13:55:00,106.78,106.83,106.76,106.79,2000.0,92.9237,92.9672,92.9063,92.9324,2000.0
2019-10-09 14:00:00,106.77,106.8,106.71,106.73,3700.0,92.915,92.9411,92.8628,92.8802,3700.0
2019-10-09 14:05:00,106.75,106.82,106.75,106.81,3650.0,92.8976,92.9585,92.8976,92.9498,3650.0
2019-10-09 14:10:00,106.81,106.81,106.74,106.78,3280.0,92.9498,92.9498,92.8889,92.9237,3280.0
2019-10-09 14:15:00,106.78,106.84,106.76,106.83,2917.0,92.9237,92.9759,92.9063,92.9672,2917.0
2019-10-09 14:20:00,106.83,106.93,106.82,106.87,3750.0,92.9672,93.0542,92.9585,93.002,3750.0
2019-10-09 14:25:00,106.86,106.91,106.85,106.89,3373.0,92.9933,93.0368,92.9846,93.0194,3373.0
2019-10-09 14:30:00,106.89,106.92,106.86,106.86,4026.0,93.0194,93.0455,92.9933,92.9933,4026.0
2019-10-09 14:35:00,106.84,106.85,106.78,106.79,2761.0,92.9759,92.9846,92.9237,92.9324,2761.0
2019-10-09 14:40:00,106.81,106.9,106.8,106.9,3692.0,92.9498,93.0281,92.9411,93.0281,3692.0
2019-10-09 14:45:00,106.91,106.95,106.84,106.84,4028.0,93.0368,93.0716,92.9759,92.9759,4028.0
2019-10-09 14:50:00,106.84,106.98,106.81,106.97,5620.0,92.9759,93.0977,92.9498,93.089,5620.0
2019-10-09 14:55:00,106.95,106.95,106.89,106.93,2968.0,93.0716,93.0716,93.0194,93.0542,2968.0
2019-10-09 15:00:00,106.93,107.04,106.93,106.98,5822.0,93.0542,93.1499,93.0542,93.0977,5822.0
2019-10-09 15:05:00,106.96,107.02,106.94,107.0,3628.0,93.0803,93.1325,93.0629,93.1151,3628.0
2019-10-09 15:10:00,106.99,107.01,106.96,106.98,4535.0,93.1064,93.1238,93.0803,93.0977,4535.0
2019-10-09 15:15:00,106.98,106.99,106.94,106.94,4288.0,93.0977,93.1064,93.0629,93.0629,4288.0
2019-10-09 15:20:00,106.94,106.95,106.9,106.92,2912.0,93.0629,93.0716,93.0281,93.0455,2912.0
2019-10-09 15:25:00,106.92,106.92,106.83,106.88,6088.0,93.0455,93.0455,92.9672,93.0107,6088.0
2019-10-09 15:30:00,106.89,107.05,106.89,107.0,6092.0,93.0194,93.1586,93.0194,93.1151,6092.0
2019-10-09 15:35:00,107.0,107.06,106.99,107.05,12225.0,93.1151,93.1673,93.1064,93.1586,12225.0
2019-10-09 15:40:00,107.03,107.03,106.7,106.7,17014.0,93.1412,93.1412,92.8541,92.8541,17014.0
2019-10-09 15:45:00,106.68,106.75,106.58,106.62,11161.0,92.8366,92.8976,92.7496,92.7844,11161.0
2019-10-09 15:50:00,106.59,106.68,106.58,106.67,19859.0,92.7583,92.8366,92.7496,92.8279,19859.0
2019-10-09 15:55:00,106.68,106.71,106.46,106.53,52317.0,92.8366,92.8628,92.6452,92.7061,52317.0
2019-10-10 09:30:00,106.52,106.98,106.51,106.92,11174.0,92.6974,93.0977,92.6887,93.0455,11174.0
2019-10-10 09:35:00,106.94,107.0,106.74,107.0,7816.0,93.0629,93.1151,92.8889,93.1151,7816.0
2019-10-10 09:40:00,106.96,107.06,106.86,107.02,7435.0,93.0803,93.1673,92.9933,93.1325,7435.0
2019-10-10 09:45:00,107.05,107.07,106.87,107.0,6297.0,93.1586,93.176,93.002,93.1151,6297.0
2019-10-10 09:50:00,106.99,107.4,106.99,107.3,6378.0,93.1064,93.4632,93.1064,93.3762,6378.0
2019-10-10 09:55:00,107.29,107.6,107.29,107.55,6318.0,93.3675,93.6373,93.3675,93.5938,6318.0
2019-10-10 10:00:00,107.58,107.6,107.33,107.42,5943.0,93.6199,93.6373,93.4023,93.4806,5943.0
2019-10-10 10:05:00,107.42,107.43,107.28,107.28,6751.0,93.4806,93.4893,93.3588,93.3588,6751.0
2019-10-10 10:10:00,107.33,107.38,107.19,107.27,5650.0,93.4023,93.4458,93.2805,93.3501,5650.0
2019-10-10 10:15:00,107.28,107.48,107.28,107.47,9608.0,93.3588,93.5328,93.3588,93.5241,9608.0
2019-10-10 10:20:00,107.47,107.54,107.42,107.42,3196.0,93.5241,93.585,93.4806,93.4806,3196.0
2019-10-10 10:25:00,107.39,107.43,107.31,107.39,3770.0,93.4545,93.4893,93.3849,93.4545,3770.0
2019-10-10 10:30:00,107.39,107.47,107.34,107.36,3309.0,93.4545,93.5241,93.411,93.4284,3309.0
2019-10-10 10:35:00,107.36,107.4,107.28,107.36,3200.0,93.4284,93.4632,93.3588,93.4284,3200.0
2019-10-10 10:40:00,107.39,107.47,107.37,107.47,3410.0,93.4545,93.5241,93.4371,93.5241,3410.0
2019-10-10 10:45:00,107.46,107.48,107.37,107.37,4300.0,93.5154,93.5328,93.4371,93.4371,4300.0
2019-10-10 10:50:00,107.38,107.5,107.37,107.47,2800.0,93.4458,93.5502,93.4371,93.5241,2800.0
2019-10-10 10:55:00,107.47,107.66,107.47,107.63,5819.0,93.5241,93.6895,93.5241,93.6634,5819.0
2019-10-10 11:00:00,107.67,107.74,107.65,107.7,4085.0,93.6982,93.7591,93.6808,93.7243,4085.0
2019-10-10 11:05:00,107.71,107.79,107.65,107.78,9387.0,93.733,93.8026,93.6808,93.7939,9387.0
2019-10-10 11:10:00,107.79,107.9,107.77,107.86,10033.0,93.8026,93.8983,93.7852,93.8635,10033.0
2019-10-10 11:15:00,107.88,107.9,107.82,107.89,5801.0,93.8809,93.8983,93.8287,93.8896,5801.0
2019-10-10 11:20:00,107.87,107.95,107.82,107.92,6053.0,93.8722,93.9418,93.8287,93.9157,6053.0
2019-10-10 11:25:00,107.89,107.89,107.82,107.88,4678.0,93.8896,93.8896,93.8287,93.8809,4678.0
2019-10-10 11:30:00,107.88,108.01,107.87,107.93,5142.0,93.8809,93.9941,93.8722,93.9244,5142.0
2019-10-10 11:35:00,107.9,107.9,107.69,107.73,4155.0,93.8983,93.8983,93.7156,93.7504,4155.0
2019-10-10 11:40:00,107.76,107.79,107.69,107.76,3405.0,93.7765,93.8026,93.7156,93.7765,3405.0
2019-10-10 11:45:00,107.77,107.81,107.73,107.77,4219.0,93.7852,93.82,93.7504,93.7852,4219.0
2019-10-10 11:50:00,107.81,107.81,107.73,107.79,4975.0,93.82,93.82,93.7504,93.8026,4975.0
2019-10-10 11:55:00,107.83,108.01,107.81,107.97,4876.0,93.8374,93.9941,93.82,93.9592,4876.0
2019-10-10 12:00:00,107.97,108.04,107.94,108.01,5196.0,93.9592,94.0202,93.9331,93.9941,5196.0
2019-10-10 12:05:00,108.02,108.02,107.84,107.85,5055.0,94.0028,94.0028,93.8461,93.8548,5055.0
2019-10-10 12:10:00,107.81,107.91,107.78,107.85,4420.0,93.82,93.907,93.7939,93.8548,4420.0
2019-10-10 12:15:00,107.84,107.86,107.81,107.81,3298.0,93.8461,93.8635,93.82,93.82,3298.0
2019-10-10 12:20:00,107.81,107.81,107.76,107.77,4019.0,93.82,93.82,93.7765,93.7852,4019.0
2019-10-10 12:25:00,107.77,107.8,107.71,107.79,4214.0,93.7852,93.8113,93.733,93.8026,4214.0
2019-10-10 12:30:00,107.76,107.78,107.56,107.56,3248.0,93.7765,93.7939,93.6025,93.6025,3248.0
2019-10-10 12:35:00,107.55,107.6,107.54,107.56,4165.0,93.5938,93.6373,93.585,93.6025,4165.0
2019-10-10 12:40:00,107.53,107.61,107.52,107.58,3576.0,93.5763,93.646,93.5676,93.6199,3576.0
2019-10-10 12:45:00,107.58,107.63,107.58,107.58,1127.0,93.6199,93.6634,93.6199,93.6199,1127.0
2019-10-10 12:50:00,107.58,107.62,107.58,107.6,2400.0,93.6199,93.6547,93.6199,93.6373,2400.0
2019-10-10 12:55:00,107.62,107.71,107.61,107.69,4728.0,93.6547,93.733,93.646,93.7156,4728.0
2019-10-10 13:00:00,107.7,107.73,107.64,107.65,3600.0,93.7243,93.7504,93.6721,93.6808,3600.0
2019-10-10 13:05:00,107.65,107.72,107.63,107.71,4037.0,93.6808,93.7417,93.6634,93.733,4037.0
2019-10-10 13:10:00,107.71,107.72,107.69,107.71,2995.0,93.733,93.7417,93.7156,93.733,2995.0
2019-10-10 13:15:00,107.69,107.69,107.63,107.65,2763.0,93.7156,93.7156,93.6634,93.6808,2763.0
2019-10-10 13:20:00,107.65,107.66,107.6,107.6,2363.0,93.6808,93.6895,93.6373,93.6373,2363.0
2019-10-10 13:25:00,107.6,107.66,107.6,107.65,3027.0,93.6373,93.6895,93.6373,93.6808,3027.0
2019-10-10 13:30:00,107.6,107.64,107.54,107.58,4634.0,93.6373,93.6721,93.585,93.6199,4634.0
2019-10-10 13:35:00,107.56,107.6,107.55,107.57,4531.0,93.6025,93.6373,93.5938,93.6112,4531.0
2019-10-10 13:40:00,107.57,107.61,107.55,107.57,9138.0,93.6112,93.646,93.5938,93.6112,9138.0
2019-10-10 13:45:00,107.58,107.65,107.55,107.65,6155.0,93.6199,93.6808,93.5938,93.6808,6155.0
2019-10-10 13:50:00,107.68,107.74,107.66,107.74,3420.0,93.7069,93.7591,93.6895,93.7591,3420.0
2019-10-10 13:55:00,107.74,107.89,107.72,107.79,6472.0,93.7591,93.8896,93.7417,93.8026,6472.0
2019-10-10 14:00:00,107.79,107.81,107.74,107.8,3426.0,93.8026,93.82,93.7591,93.8113,3426.0
2019-10-10 14:05:00,107.8,107.82,107.16,107.29,19750.0,93.8113,93.8287,93.2544,93.3675,19750.0
2019-10-10 14:10:00,107.29,107.49,107.28,107.46,3141.0,93.3675,93.5415,93.3588,93.5154,3141.0
2019-10-10 14:15:00,107.43,107.53,107.43,107.46,2519.0,93.4893,93.5763,93.4893,93.5154,2519.0
2019-10-10 14:20:00,107.48,107.52,107.45,107.46,3823.0,93.5328,93.5676,93.5067,93.5154,3823.0
2019-10-10 14:25:00,107.47,107.47,107.33,107.35,3498.0,93.5241,93.5241,93.4023,93.4197,3498.0
2019-10-10 14:30:00,107.37,107.47,107.37,107.44,3984.0,93.4371,93.5241,93.4371,93.498,3984.0
2019-10-10 14:35:00,107.45,107.45,107.36,107.37,3964.0,93.5067,93.5067,93.4284,93.4371,3964.0
2019-10-10 14:40:00,107.37,107.37,107.25,107.29,4158.0,93.4371,93.4371,93.3327,93.3675,4158.0
2019-10-10 14:45:00,107.28,107.35,107.25,107.33,5209.0,93.3588,93.4197,93.3327,93.4023,5209.0
2019-10-10 14:50:00,107.32,107.36,107.19,107.24,5078.0,93.3936,93.4284,93.2805,93.324,5078.0
2019-10-10 14:55:00,107.22,107.29,107.19,107.26,7143.0,93.3066,93.3675,93.2805,93.3414,7143.0
2019-10-10 15:00:00,107.26,107.33,107.2,107.3,8334.0,93.3414,93.4023,93.2892,93.3762,8334.0
2019-10-10 15:05:00,107.28,107.35,107.25,107.31,6485.0,93.3588,93.4197,93.3327,93.3849,6485.0
2019-10-10 15:10:00,107.3,107.38,107.27,107.36,7450.0,93.3762,93.4458,93.3501,93.4284,7450.0
2019-10-10 15:15:00,107.34,107.38,107.27,107.29,7244.0,93.411,93.4458,93.3501,93.3675,7244.0
2019-10-10 15:20:00,107.3,107.32,107.18,107.18,7905.0,93.3762,93.3936,93.2718,93.2718,7905.0
2019-10-10 15:25:00,107.2,107.28,107.2,107.28,9246.0,93.2892,93.3588,93.2892,93.3588,9246.0
2019-10-10 15:30:00,107.29,107.35,107.21,107.21,10791.0,93.3675,93.4197,93.2979,93.2979,10791.0
2019-10-10 15:35:00,107.22,107.23,107.09,107.11,92719.0,93.3066,93.3153,93.1934,93.2108,92719.0
2019-10-10 15:40:00,107.11,107.2,107.06,107.11,17477.0,93.2108,93.2892,93.1673,93.2108,17477.0
2019-10-10 15:45:00,107.1,107.27,107.09,107.25,21852.0,93.2021,93.3501,93.1934,93.3327,21852.0
2019-10-10 15:50:00,107.25,107.28,107.12,107.23,26152.0,93.3327,93.3588,93.2195,93.3153,26152.0
2019-10-10 15:55:00,107.23,107.23,107.03,107.14,111945.0,93.3153,93.3153,93.1412,93.237,111945.0
2019-10-11 09:30:00,108.21,108.42,108.1,108.29,12003.0,94.1681,94.3509,94.0724,94.2377,12003.0
2019-10-11 09:35:00,108.34,108.49,108.24,108.35,5080.0,94.2812,94.4118,94.1942,94.2899,5080.0
2019-10-11 09:40:00,108.35,108.54,108.27,108.51,6800.0,94.2899,94.4553,94.2203,94.4292,6800.0
2019-10-11 09:45:00,108.47,108.49,108.19,108.35,19123.0,94.3944,94.4118,94.1507,94.2899,19123.0
2019-10-11 09:50:00,108.35,108.46,108.29,108.29,4200.0,94.2899,94.3857,94.2377,94.2377,4200.0
2019-10-11 09:55:00,108.24,108.38,108.24,108.35,3185.0,94.1942,94.316,94.1942,94.2899,3185.0
2019-10-11 10:00:00,108.39,108.59,108.37,108.54,8535.0,94.3247,94.4988,94.3073,94.4553,8535.0
2019-10-11 10:05:00,108.54,108.67,108.46,108.56,4517.0,94.4553,94.5684,94.3857,94.4727,4517.0
2019-10-11 10:10:00,108.61,108.77,108.57,108.73,5913.0,94.5162,94.6554,94.4814,94.6206,5913.0
2019-10-11 10:15:00,108.69,108.82,108.65,108.77,6850.0,94.5858,94.6989,94.551,94.6554,6850.0
2019-10-11 10:20:00,108.78,108.87,108.78,108.86,5242.0,94.6641,94.7425,94.6641,94.7338,5242.0
2019-10-11 10:25:00,108.84,108.87,108.73,108.76,9646.0,94.7164,94.7425,94.6206,94.6467,9646.0
2019-10-11 10:30:00,108.76,108.79,108.64,108.78,12626.0,94.6467,94.6728,94.5423,94.6641,12626.0
2019-10-11 10:35:00,108.8,108.84,108.73,108.78,7550.0,94.6815,94.7164,94.6206,94.6641,7550.0
2019-10-11 10:40:00,108.78,108.93,108.72,108.82,11417.0,94.6641,94.7947,94.6119,94.6989,11417.0
2019-10-11 10:45:00,108.82,108.86,108.74,108.79,7337.0,94.6989,94.7338,94.6293,94.6728,7337.0
2019-10-11 10:50:00,108.79,108.79,108.67,108.7,7245.0,94.6728,94.6728,94.5684,94.5945,7245.0
2019-10-11 10:55:00,108.73,108.75,108.61,108.71,9174.0,94.6206,94.638,94.5162,94.6032,9174.0
2019-10-11 11:00:00,108.73,108.97,108.66,108.88,4639.0,94.6206,94.8295,94.5597,94.7512,4639.0
2019-10-11 11:05:00,108.87,108.9,108.83,108.88,8207.0,94.7425,94.7686,94.7077,94.7512,8207.0
2019-10-11 11:10:00,108.88,108.88,108.7,108.74,8070.0,94.7512,94.7512,94.5945,94.6293,8070.0
2019-10-11 11:15:00,108.77,108.89,108.73,108.89,8481.0,94.6554,94.7599,94.6206,94.7599,8481.0
2019-10-11 11:20:00,108.89,108.92,108.8,108.81,5856.0,94.7599,94.786,94.6815,94.6902,5856.0
2019-10-11 11:25:00,108.83,108.92,108.83,108.83,11474.0,94.7077,94.786,94.7077,94.7077,11474.0
2019-10-11 11:30:00,108.84,108.91,108.72,108.9,16306.0,94.7164,94.7773,94.6119,94.7686,16306.0
2019-10-11 11:35:00,108.89,108.95,108.83,108.83,5288.0,94.7599,94.8121,94.7077,94.7077,5288.0
2019-10-11 11:40:00,108.83,108.9,108.71,108.71,9660.0,94.7077,94.7686,94.6032,94.6032,9660.0
2019-10-11 11:45:00,108.71,108.77,108.54,108.58,8674.0,94.6032,94.6554,94.4553,94.4901,8674.0
2019-10-11 11:50:00,108.59,108.6,108.52,108.55,2817.0,94.4988,94.5075,94.4379,94.464,2817.0
2019-10-11 11:55:00,108.55,108.58,108.5,108.58,3901.0,94.464,94.4901,94.4205,94.4901,3901.0
2019-10-11 12:00:00,108.62,108.62,108.4,108.4,3771.0,94.5249,94.5249,94.3334,94.3334,3771.0
2019-10-11 12:05:00,108.4,108.52,108.39,108.47,3926.0,94.3334,94.4379,94.3247,94.3944,3926.0
2019-10-11 12:10:00,108.46,108.56,108.46,108.5,3100.0,94.3857,94.4727,94.3857,94.4205,3100.0
2019-10-11 12:15:00,108.49,108.49,108.35,108.36,13342.0,94.4118,94.4118,94.2899,94.2986,13342.0
2019-10-11 12:20:00,108.38,108.42,108.31,108.41,2352.0,94.316,94.3509,94.2551,94.3422,2352.0
2019-10-11 12:25:00,108.41,108.41,108.36,108.4,3200.0,94.3422,94.3422,94.2986,94.3334,3200.0
2019-10-11 12:30:00,108.4,108.43,107.98,108.25,10815.0,94.3334,94.3596,93.968,94.2029,10815.0
2019-10-11 12:35:00,108.31,108.32,108.2,108.2,2337.0,94.2551,94.2638,94.1594,94.1594,2337.0
2019-10-11 12:40:00,108.17,108.21,108.14,108.16,3283.0,94.1333,94.1681,94.1072,94.1246,3283.0
2019-10-11 12:45:00,108.2,108.32,108.2,108.32,4618.0,94.1594,94.2638,94.1594,94.2638,4618.0
2019-10-11 12:50:00,108.29,108.33,108.21,108.23,3704.0,94.2377,94.2725,94.1681,94.1855,3704.0
2019-10-11 12:55:00,108.25,108.29,108.22,108.28,2101.0,94.2029,94.2377,94.1768,94.229,2101.0
2019-10-11 13:00:00,108.26,108.3,108.19,108.22,3559.0,94.2116,94.2464,94.1507,94.1768,3559.0
2019-10-11 13:05:00,108.2,108.24,108.14,108.14,3442.0,94.1594,94.1942,94.1072,94.1072,3442.0
2019-10-11 13:10:00,108.16,108.17,108.04,108.05,4834.0,94.1246,94.1333,94.0202,94.0289,4834.0
2019-10-11 13:15:00,108.08,108.15,108.08,108.13,2602.0,94.055,94.1159,94.055,94.0985,2602.0
2019-10-11 13:20:00,108.1,108.11,108.06,108.08,2604.0,94.0724,94.0811,94.0376,94.055,2604.0
2019-10-11 13:25:00,108.07,108.62,108.07,108.41,12412.0,94.0463,94.5249,94.0463,94.3422,12412.0
2019-10-11 13:30:00,108.36,108.41,108.27,108.39,3549.0,94.2986,94.3422,94.2203,94.3247,3549.0
2019-10-11 13:35:00,108.38,108.41,108.29,108.31,6188.0,94.316,94.3422,94.2377,94.2551,6188.0
2019-10-11 13:40:00,108.3,108.37,108.28,108.33,5659.0,94.2464,94.3073,94.229,94.2725,5659.0
2019-10-11 13:45:00,108.35,108.35,108.31,108.35,2286.0,94.2899,94.2899,94.2551,94.2899,2286.0
2019-10-11 13:50:00,108.34,108.42,108.31,108.34,2568.0,94.2812,94.3509,94.2551,94.2812,2568.0
2019-10-11 13:55:00,108.32,108.42,108.32,108.41,2776.0,94.2638,94.3509,94.2638,94.3422,2776.0
2019-10-11 14:00:00,108.39,108.4,108.33,108.39,4161.0,94.3247,94.3334,94.2725,94.3247,4161.0
2019-10-11 14:05:00,108.36,108.41,108.23,108.23,5131.0,94.2986,94.3422,94.1855,94.1855,5131.0
2019-10-11 14:10:00,108.24,108.26,108.16,108.22,5076.0,94.1942,94.2116,94.1246,94.1768,5076.0
2019-10-11 14:15:00,108.23,108.29,108.21,108.29,4844.0,94.1855,94.2377,94.1681,94.2377,4844.0
2019-10-11 14:20:00,108.27,108.3,108.25,108.27,9974.0,94.2203,94.2464,94.2029,94.2203,9974.0
2019-10-11 14:25:00,108.27,108.38,108.27,108.36,11096.0,94.2203,94.316,94.2203,94.2986,11096.0
2019-10-11 14:30:00,108.32,108.35,108.3,108.35,6399.0,94.2638,94.2899,94.2464,94.2899,6399.0
2019-10-11 14:35:00,108.34,108.46,108.33,108.45,7402.0,94.2812,94.3857,94.2725,94.377,7402.0
2019-10-11 14:40:00,108.47,108.52,108.45,108.5,7562.0,94.3944,94.4379,94.377,94.4205,7562.0
2019-10-11 14:45:00,108.48,108.59,108.46,108.49,7687.0,94.4031,94.4988,94.3857,94.4118,7687.0
2019-10-11 14:50:00,108.46,108.53,108.45,108.47,5492.0,94.3857,94.4466,94.377,94.3944,5492.0
2019-10-11 14:55:00,108.46,108.55,108.46,108.54,10951.0,94.3857,94.464,94.3857,94.4553,10951.0
2019-10-11 15:00:00,108.52,108.63,108.5,108.57,16029.0,94.4379,94.5336,94.4205,94.4814,16029.0
2019-10-11 15:05:00,108.56,108.71,108.54,108.67,9706.0,94.4727,94.6032,94.4553,94.5684,9706.0
2019-10-11 15:10:00,108.67,108.78,108.65,108.75,13775.0,94.5684,94.6641,94.551,94.638,13775.0
2019-10-11 15:15:00,108.75,108.77,108.68,108.69,15336.0,94.638,94.6554,94.5771,94.5858,15336.0
2019-10-11 15:20:00,108.69,108.69,108.56,108.59,18498.0,94.5858,94.5858,94.4727,94.4988,18498.0
2019-10-11 15:25:00,108.61,108.63,108.54,108.55,11719.0,94.5162,94.5336,94.4553,94.464,11719.0
2019-10-11 15:30:00,108.55,108.57,108.32,108.52,13538.0,94.464,94.4814,94.2638,94.4379,13538.0
2019-10-11 15:35:00,108.53,108.66,108.37,108.66,18539.0,94.4466,94.5597,94.3073,94.5597,18539.0
2019-10-11 15:40:00,108.68,108.7,108.24,108.24,25305.0,94.5771,94.5945,94.1942,94.1942,25305.0
2019-10-11 15:45:00,108.24,108.36,108.06,108.26,27369.0,94.1942,94.2986,94.0376,94.2116,27369.0
2019-10-11 15:50:00,108.17,108.27,107.93,107.95,22455.0,94.1333,94.2203,93.9244,93.9418,22455.0
2019-10-11 15:55:00,107.96,108.17,107.87,107.94,102158.0,93.9505,94.1333,93.8722,93.9331,102158.0
2019-10-14 09:30:00,107.74,107.87,107.67,107.75,11523.0,93.7591,93.8722,93.6982,93.7678,11523.0
2019-10-14 09:35:00,107.76,107.77,107.5,107.65,4334.0,93.7765,93.7852,93.5502,93.6808,4334.0
2019-10-14 09:40:00,107.81,107.94,107.75,107.87,4100.0,93.82,93.9331,93.7678,93.8722,4100.0
2019-10-14 09:45:00,107.87,108.0,107.76,107.88,4676.0,93.8722,93.9854,93.7765,93.8809,4676.0
2019-10-14 09:50:00,107.88,107.88,107.76,107.85,3965.0,93.8809,93.8809,93.7765,93.8548,3965.0
2019-10-14 09:55:00,107.8,107.98,107.8,107.9,4566.0,93.8113,93.968,93.8113,93.8983,4566.0
2019-10-14 10:00:00,107.9,108.02,107.86,108.01,2641.0,93.8983,94.0028,93.8635,93.9941,2641.0
2019-10-14 10:05:00,107.99,108.13,107.96,108.13,5499.0,93.9767,94.0985,93.9505,94.0985,5499.0
2019-10-14 10:10:00,108.14,108.16,108.08,108.12,8758.0,94.1072,94.1246,94.055,94.0898,8758.0
2019-10-14 10:15:00,108.13,108.15,107.89,107.89,5200.0,94.0985,94.1159,93.8896,93.8896,5200.0
2019-10-14 10:20:00,107.89,108.07,107.89,108.06,5598.0,93.8896,94.0463,93.8896,94.0376,5598.0
2019-10-14 10:25:00,108.02,108.11,107.96,108.08,6267.0,94.0028,94.0811,93.9505,94.055,6267.0
2019-10-14 10:30:00,108.08,108.16,108.07,108.07,7269.0,94.055,94.1246,94.0463,94.0463,7269.0
2019-10-14 10:35:00,108.07,108.07,107.98,108.02,7090.0,94.0463,94.0463,93.968,94.0028,7090.0
2019-10-14 10:40:00,108.04,108.25,108.04,108.22,9264.0,94.0202,94.2029,94.0202,94.1768,9264.0
2019-10-14 10:45:00,108.23,108.24,108.11,108.22,6998.0,94.1855,94.1942,94.0811,94.1768,6998.0
2019-10-14 10:50:00,108.23,108.28,108.22,108.26,11987.0,94.1855,94.229,94.1768,94.2116,11987.0
2019-10-14 10:55:00,108.25,108.35,108.25,108.35,9975.0,94.2029,94.2899,94.2029,94.2899,9975.0
2019-10-14 11:00:00,108.37,108.37,108.01,108.01,5040.0,94.3073,94.3073,93.9941,93.9941,5040.0
2019-10-14 11:05:00,107.98,107.98,107.89,107.95,9035.0,93.968,93.968,93.8896,93.9418,9035.0
2019-10-14 11:10:00,107.95,108.01,107.93,108.01,6236.0,93.9418,93.9941,93.9244,93.9941,6236.0
2019-10-14 11:15:00,108.02,108.02,107.96,108.0,6190.0,94.0028,94.0028,93.9505,93.9854,6190.0
2019-10-14 11:20:00,108.0,108.06,107.98,108.02,5354.0,93.9854,94.0376,93.968,94.0028,5354.0
2019-10-14 11:25:00,108.01,108.05,107.99,108.04,5351.0,93.9941,94.0289,93.9767,94.0202,5351.0
2019-10-14 11:30:00,108.03,108.09,108.02,108.09,4384.0,94.0115,94.0637,94.0028,94.0637,4384.0
2019-10-14 11:35:00,108.13,108.13,108.03,108.08,4514.0,94.0985,94.0985,94.0115,94.055,4514.0
2019-10-14 11:40:00,108.09,108.12,108.03,108.03,4534.0,94.0637,94.0898,94.0115,94.0115,4534.0
2019-10-14 11:45:00,108.03,108.06,108.01,108.05,5072.0,94.0115,94.0376,93.9941,94.0289,5072.0
2019-10-14 11:50:00,108.05,108.1,108.04,108.09,5489.0,94.0289,94.0724,94.0202,94.0637,5489.0
2019-10-14 11:55:00,108.1,108.14,108.06,108.11,2702.0,94.0724,94.1072,94.0376,94.0811,2702.0
2019-10-14 12:00:00,108.11,108.12,108.02,108.03,4790.0,94.0811,94.0898,94.0028,94.0115,4790.0
2019-10-14 12:05:00,108.03,108.04,107.99,108.04,17031.0,94.0115,94.0202,93.9767,94.0202,17031.0
2019-10-14 12:10:00,108.06,108.07,107.99,108.04,7046.0,94.0376,94.0463,93.9767,94.0202,7046.0
2019-10-14 12:15:00,108.04,108.1,108.04,108.1,5293.0,94.0202,94.0724,94.0202,94.0724,5293.0
2019-10-14 12:20:00,108.13,108.13,108.05,108.11,7061.0,94.0985,94.0985,94.0289,94.0811,7061.0
2019-10-14 12:25:00,108.1,108.12,108.05,108.12,9267.0,94.0724,94.0898,94.0289,94.0898,9267.0
2019-10-14 12:30:00,108.12,108.3,108.11,108.27,9306.0,94.0898,94.2464,94.0811,94.2203,9306.0
2019-10-14 12:35:00,108.26,108.33,108.22,108.33,7876.0,94.2116,94.2725,94.1768,94.2725,7876.0
2019-10-14 12:40:00,108.33,108.36,108.27,108.32,6749.0,94.2725,94.2986,94.2203,94.2638,6749.0
2019-10-14 12:45:00,108.32,108.32,108.16,108.16,7715.0,94.2638,94.2638,94.1246,94.1246,7715.0
2019-10-14 12:50:00,108.15,108.21,108.15,108.15,5574.0,94.1159,94.1681,94.1159,94.1159,5574.0
2019-10-14 12:55:00,108.14,108.29,108.14,108.29,10087.0,94.1072,94.2377,94.1072,94.2377,10087.0
2019-10-14 13:00:00,108.24,108.29,108.23,108.23,6877.0,94.1942,94.2377,94.1855,94.1855,6877.0
2019-10-14 13:05:00,108.25,108.33,108.25,108.32,7281.0,94.2029,94.2725,94.2029,94.2638,7281.0
2019-10-14 13:10:00,108.31,108.33,108.28,108.33,3441.0,94.2551,94.2725,94.229,94.2725,3441.0
2019-10-14 13:15:00,108.33,108.35,108.24,108.26,9793.0,94.2725,94.2899,94.1942,94.2116,9793.0
2019-10-14 13:20:00,108.27,108.29,108.21,108.22,5098.0,94.2203,94.2377,94.1681,94.1768,5098.0
2019-10-14 13:25:00,108.21,108.26,108.21,108.22,8110.0,94.1681,94.2116,94.1681,94.1768,8110.0
2019-10-14 13:30:00,108.22,108.24,108.18,108.24,8036.0,94.1768,94.1942,94.142,94.1942,8036.0
2019-10-14 13:35:00,108.23,108.24,108.14,108.16,7292.0,94.1855,94.1942,94.1072,94.1246,7292.0
2019-10-14 13:40:00,108.17,108.26,108.16,108.16,15976.0,94.1333,94.2116,94.1246,94.1246,15976.0
2019-10-14 13:45:00,108.2,108.24,108.18,108.23,5572.0,94.1594,94.1942,94.142,94.1855,5572.0
2019-10-14 13:50:00,108.23,108.27,108.21,108.23,17021.0,94.1855,94.2203,94.1681,94.1855,17021.0
2019-10-14 13:55:00,108.23,108.37,108.22,108.37,24128.0,94.1855,94.3073,94.1768,94.3073,24128.0
2019-10-14 14:00:00,108.38,108.4,108.33,108.37,9324.0,94.316,94.3334,94.2725,94.3073,9324.0
2019-10-14 14:05:00,108.38,108.43,108.36,108.41,6903.0,94.316,94.3596,94.2986,94.3422,6903.0
2019-10-14 14:10:00,108.42,108.54,108.42,108.52,9232.0,94.3509,94.4553,94.3509,94.4379,9232.0
2019-10-14 14:15:00,108.53,108.53,108.49,108.49,11667.0,94.4466,94.4466,94.4118,94.4118,11667.0
2019-10-14 14:20:00,108.48,108.51,108.48,108.51,6734.0,94.4031,94.4292,94.4031,94.4292,6734.0
2019-10-14 14:25:00,108.5,108.5,108.44,108.45,6421.0,94.4205,94.4205,94.3683,94.377,6421.0
2019-10-14 14:30:00,108.45,108.45,108.36,108.4,6475.0,94.377,94.377,94.2986,94.3334,6475.0
2019-10-14 14:35:00,108.4,108.42,108.34,108.34,6629.0,94.3334,94.3509,94.2812,94.2812,6629.0
2019-10-14 14:40:00,108.33,108.38,108.33,108.37,8761.0,94.2725,94.316,94.2725,94.3073,8761.0
2019-10-14 14:45:00,108.37,108.42,108.36,108.42,6827.0,94.3073,94.3509,94.2986,94.3509,6827.0
2019-10-14 14:50:00,108.42,108.46,108.4,108.42,6152.0,94.3509,94.3857,94.3334,94.3509,6152.0
2019-10-14 14:55:00,108.43,108.48,108.42,108.45,7673.0,94.3596,94.4031,94.3509,94.377,7673.0
2019-10-14 15:00:00,108.44,108.47,108.42,108.43,7467.0,94.3683,94.3944,94.3509,94.3596,7467.0
2019-10-14 15:05:00,108.43,108.43,108.38,108.41,10164.0,94.3596,94.3596,94.316,94.3422,10164.0
2019-10-14 15:10:00,108.41,108.44,108.37,108.39,8041.0,94.3422,94.3683,94.3073,94.3247,8041.0
2019-10-14 15:15:00,108.39,108.39,108.32,108.37,17198.0,94.3247,94.3247,94.2638,94.3073,17198.0
2019-10-14 15:20:00,108.39,108.39,108.33,108.39,9887.0,94.3247,94.3247,94.2725,94.3247,9887.0
2019-10-14 15:25:00,108.39,108.41,108.37,108.4,16763.0,94.3247,94.3422,94.3073,94.3334,16763.0
2019-10-14 15:30:00,108.4,108.4,108.21,108.26,16756.0,94.3334,94.3334,94.1681,94.2116,16756.0
2019-10-14 15:35:00,108.26,108.37,108.25,108.36,17447.0,94.2116,94.3073,94.2029,94.2986,17447.0
2019-10-14 15:40:00,108.36,108.36,108.29,108.33,22660.0,94.2986,94.2986,94.2377,94.2725,22660.0
2019-10-14 15:45:00,108.34,108.37,108.24,108.25,27175.0,94.2812,94.3073,94.1942,94.2029,27175.0
2019-10-14 15:50:00,108.25,108.32,108.2,108.29,51324.0,94.2029,94.2638,94.1594,94.2377,51324.0
2019-10-14 15:55:00,108.28,108.33,108.2,108.23,121513.0,94.229,94.2725,94.1594,94.1855,121513.0
2019-10-15 09:30:00,108.62,109.13,108.48,109.0,22357.0,94.5249,94.9687,94.4031,94.8556,22357.0
2019-10-15 09:35:00,109.0,109.04,108.8,108.81,7172.0,94.8556,94.8904,94.6815,94.6902,7172.0
2019-10-15 09:40:00,108.8,108.97,108.8,108.88,4046.0,94.6815,94.8295,94.6815,94.7512,4046.0
2019-10-15 09:45:00,108.88,109.01,108.8,108.92,5724.0,94.7512,94.8643,94.6815,94.786,5724.0
2019-10-15 09:50:00,108.99,109.02,108.93,108.99,4318.0,94.8469,94.873,94.7947,94.8469,4318.0
2019-10-15 09:55:00,108.95,109.02,108.8,108.86,12870.0,94.8121,94.873,94.6815,94.7338,12870.0
2019-10-15 10:00:00,108.85,108.85,108.7,108.72,8922.0,94.7251,94.7251,94.5945,94.6119,8922.0
2019-10-15 10:05:00,108.72,108.85,108.7,108.85,6828.0,94.6119,94.7251,94.5945,94.7251,6828.0
2019-10-15 10:10:00,108.9,108.93,108.82,108.83,11184.0,94.7686,94.7947,94.6989,94.7077,11184.0
2019-10-15 10:15:00,108.83,108.91,108.76,108.78,9425.0,94.7077,94.7773,94.6467,94.6641,9425.0
2019-10-15 10:20:00,108.74,108.82,108.69,108.69,15483.0,94.6293,94.6989,94.5858,94.5858,15483.0
2019-10-15 10:25:00,108.67,108.78,108.62,108.7,5346.0,94.5684,94.6641,94.5249,94.5945,5346.0
2019-10-15 10:30:00,108.71,108.8,108.68,108.74,5474.0,94.6032,94.6815,94.5771,94.6293,5474.0
2019-10-15 10:35:00,108.72,108.81,108.72,108.75,11244.0,94.6119,94.6902,94.6119,94.638,11244.0
2019-10-15 10:40:00,108.75,108.82,108.65,108.7,24122.0,94.638,94.6989,94.551,94.5945,24122.0
2019-10-15 10:45:00,108.7,108.76,108.61,108.65,17309.0,94.5945,94.6467,94.5162,94.551,17309.0
2019-10-15 10:50:00,108.65,108.68,108.51,108.68,16094.0,94.551,94.5771,94.4292,94.5771,16094.0
2019-10-15 10:55:00,108.69,108.69,108.51,108.64,22433.0,94.5858,94.5858,94.4292,94.5423,22433.0
2019-10-15 11:00:00,108.68,108.71,108.58,108.59,8346.0,94.5771,94.6032,94.4901,94.4988,8346.0
2019-10-15 11:05:00,108.57,108.61,108.51,108.56,7520.0,94.4814,94.5162,94.4292,94.4727,7520.0
2019-10-15 11:10:00,108.56,108.56,108.39,108.44,4642.0,94.4727,94.4727,94.3247,94.3683,4642.0
2019-10-15 11:15:00,108.45,108.52,108.39,108.39,6060.0,94.377,94.4379,94.3247,94.3247,6060.0
2019-10-15 11:20:00,108.38,108.4,108.31,108.39,5229.0,94.316,94.3334,94.2551,94.3247,5229.0
2019-10-15 11:25:00,108.43,108.53,108.39,108.53,5795.0,94.3596,94.4466,94.3247,94.4466,5795.0
2019-10-15 11:30:00,108.53,108.53,108.41,108.41,7700.0,94.4466,94.4466,94.3422,94.3422,7700.0
2019-10-15 11:35:00,108.42,108.43,108.36,108.39,5428.0,94.3509,94.3596,94.2986,94.3247,5428.0
2019-10-15 11:40:00,108.39,108.5,108.39,108.5,4600.0,94.3247,94.4205,94.3247,94.4205,4600.0
2019-10-15 11:45:00,108.51,108.65,108.46,108.64,8909.0,94.4292,94.551,94.3857,94.5423,8909.0
2019-10-15 11:50:00,108.65,108.73,108.61,108.67,9704.0,94.551,94.6206,94.5162,94.5684,9704.0
2019-10-15 11:55:00,108.67,108.69,108.55,108.58,9416.0,94.5684,94.5858,94.464,94.4901,9416.0
2019-10-15 12:00:00,108.56,108.73,108.52,108.72,10246.0,94.4727,94.6206,94.4379,94.6119,10246.0
2019-10-15 12:05:00,108.68,108.72,108.63,108.63,4873.0,94.5771,94.6119,94.5336,94.5336,4873.0
2019-10-15 12:10:00,108.63,108.64,108.57,108.57,5978.0,94.5336,94.5423,94.4814,94.4814,5978.0
2019-10-15 12:15:00,108.57,108.58,108.47,108.5,4782.0,94.4814,94.4901,94.3944,94.4205,4782.0
2019-10-15 12:20:00,108.51,108.52,108.41,108.45,5886.0,94.4292,94.4379,94.3422,94.377,5886.0
2019-10-15 12:25:00,108.47,108.48,108.42,108.45,5315.0,94.3944,94.4031,94.3509,94.377,5315.0
2019-10-15 12:30:00,108.45,108.47,108.43,108.47,4158.0,94.377,94.3944,94.3596,94.3944,4158.0
2019-10-15 12:35:00,108.47,108.59,108.45,108.56,10453.0,94.3944,94.4988,94.377,94.4727,10453.0
2019-10-15 12:40:00,108.58,108.62,108.55,108.57,5449.0,94.4901,94.5249,94.464,94.4814,5449.0
2019-10-15 12:45:00,108.57,108.57,108.51,108.51,5808.0,94.4814,94.4814,94.4292,94.4292,5808.0
2019-10-15 12:50:00,108.53,108.58,108.48,108.58,9466.0,94.4466,94.4901,94.4031,94.4901,9466.0
2019-10-15 12:55:00,108.64,108.66,108.62,108.64,5007.0,94.5423,94.5597,94.5249,94.5423,5007.0
2019-10-15 13:00:00,108.66,108.68,108.62,108.62,4432.0,94.5597,94.5771,94.5249,94.5249,4432.0
2019-10-15 13:05:00,108.63,108.64,108.47,108.48,6669.0,94.5336,94.5423,94.3944,94.4031,6669.0
2019-10-15 13:10:00,108.48,108.56,108.47,108.48,8198.0,94.4031,94.4727,94.3944,94.4031,8198.0
2019-10-15 13:15:00,108.49,108.51,108.46,108.46,5253.0,94.4118,94.4292,94.3857,94.3857,5253.0
2019-10-15 13:20:00,108.46,108.46,108.29,108.3,4221.0,94.3857,94.3857,94.2377,94.2464,4221.0
2019-10-15 13:25:00,108.3,108.3,108.26,108.26,5605.0,94.2464,94.2464,94.2116,94.2116,5605.0
2019-10-15 13:30:00,108.26,108.29,108.23,108.29,6756.0,94.2116,94.2377,94.1855,94.2377,6756.0
2019-10-15 13:35:00,108.27,108.29,108.21,108.29,7197.0,94.2203,94.2377,94.1681,94.2377,7197.0
2019-10-15 13:40:00,108.28,108.3,108.24,108.28,7789.0,94.229,94.2464,94.1942,94.229,7789.0
2019-10-15 13:45:00,108.3,108.38,108.3,108.37,6099.0,94.2464,94.316,94.2464,94.3073,6099.0
2019-10-15 13:50:00,108.37,108.45,108.36,108.45,10343.0,94.3073,94.377,94.2986,94.377,10343.0
2019-10-15 13:55:00,108.45,108.49,108.4,108.47,6336.0,94.377,94.4118,94.3334,94.3944,6336.0
2019-10-15 14:00:00,108.46,108.49,108.46,108.48,4957.0,94.3857,94.4118,94.3857,94.4031,4957.0
2019-10-15 14:05:00,108.47,108.49,108.4,108.46,8320.0,94.3944,94.4118,94.3334,94.3857,8320.0
2019-10-15 14:10:00,108.46,108.48,108.39,108.39,6248.0,94.3857,94.4031,94.3247,94.3247,6248.0
2019-10-15 14:15:00,108.41,108.45,108.4,108.41,6045.0,94.3422,94.377,94.3334,94.3422,6045.0
2019-10-15 14:20:00,108.42,108.51,108.42,108.51,5943.0,94.3509,94.4292,94.3509,94.4292,5943.0
2019-10-15 14:25:00,108.51,108.51,108.47,108.5,7846.0,94.4292,94.4292,94.3944,94.4205,7846.0
2019-10-15 14:30:00,108.5,108.58,108.5,108.57,20190.0,94.4205,94.4901,94.4205,94.4814,20190.0
2019-10-15 14:35:00,108.58,108.59,108.53,108.54,9101.0,94.4901,94.4988,94.4466,94.4553,9101.0
2019-10-15 14:40:00,108.55,108.62,108.55,108.58,8024.0,94.464,94.5249,94.464,94.4901,8024.0
2019-10-15 14:45:00,108.59,108.6,108.54,108.55,8770.0,94.4988,94.5075,94.4553,94.464,8770.0
2019-10-15 14:50:00,108.55,108.55,108.47,108.49,8160.0,94.464,94.464,94.3944,94.4118,8160.0
2019-10-15 14:55:00,108.48,108.49,108.37,108.4,9696.0,94.4031,94.4118,94.3073,94.3334,9696.0
2019-10-15 15:00:00,108.4,108.42,108.32,108.35,17705.0,94.3334,94.3509,94.2638,94.2899,17705.0
2019-10-15 15:05:00,108.36,108.46,108.36,108.38,36736.0,94.2986,94.3857,94.2986,94.316,36736.0
2019-10-15 15:10:00,108.36,108.38,108.34,108.34,13491.0,94.2986,94.316,94.2812,94.2812,13491.0
2019-10-15 15:15:00,108.33,108.4,108.29,108.31,8856.0,94.2725,94.3334,94.2377,94.2551,8856.0
2019-10-15 15:20:00,108.32,108.35,108.28,108.32,9660.0,94.2638,94.2899,94.229,94.2638,9660.0
2019-10-15 15:25:00,108.32,108.38,108.3,108.38,10503.0,94.2638,94.316,94.2464,94.316,10503.0
2019-10-15 15:30:00,108.37,108.44,108.3,108.35,13561.0,94.3073,94.3683,94.2464,94.2899,13561.0
2019-10-15 15:35:00,108.35,108.38,108.29,108.29,20678.0,94.2899,94.316,94.2377,94.2377,20678.0
2019-10-15 15:40:00,108.3,108.3,108.12,108.13,22343.0,94.2464,94.2464,94.0898,94.0985,22343.0
2019-10-15 15:45:00,108.13,108.25,108.1,108.13,32565.0,94.0985,94.2029,94.0724,94.0985,32565.0
2019-10-15 15:50:00,108.12,108.19,108.08,108.11,33587.0,94.0898,94.1507,94.055,94.0811,33587.0
2019-10-15 15:55:00,108.11,108.16,108.02,108.1,119218.0,94.0811,94.1246,94.0028,94.0724,119218.0
2019-10-16 09:30:00,107.53,107.53,106.66,106.88,48413.0,93.5763,93.5763,92.8192,93.0107,48413.0
2019-10-16 09:35:00,106.84,107.19,106.66,106.78,15667.0,92.9759,93.2805,92.8192,92.9237,15667.0
2019-10-16 09:40:00,106.74,106.99,106.49,106.97,23635.0,92.8889,93.1064,92.6713,93.089,23635.0
2019-10-16 09:45:00,106.94,106.99,106.72,106.85,15397.0,93.0629,93.1064,92.8715,92.9846,15397.0
2019-10-16 09:50:00,106.82,106.96,106.68,106.95,6568.0,92.9585,93.0803,92.8366,93.0716,6568.0
2019-10-16 09:55:00,106.92,106.95,106.76,106.81,8700.0,93.0455,93.0716,92.9063,92.9498,8700.0
2019-10-16 10:00:00,106.82,106.85,106.59,106.66,12141.0,92.9585,92.9846,92.7583,92.8192,12141.0
2019-10-16 10:05:00,106.66,106.72,106.41,106.42,12521.0,92.8192,92.8715,92.6017,92.6104,12521.0
2019-10-16 10:10:00,106.36,106.36,106.23,106.27,9079.0,92.5582,92.5582,92.445,92.4798,9079.0
2019-10-16 10:15:00,106.29,106.44,106.28,106.43,19314.0,92.4973,92.6278,92.4886,92.6191,19314.0
2019-10-16 10:20:00,106.43,106.64,106.43,106.61,19333.0,92.6191,92.8018,92.6191,92.7757,19333.0
2019-10-16 10:25:00,106.66,106.66,106.49,106.62,8219.0,92.8192,92.8192,92.6713,92.7844,8219.0
2019-10-16 10:30:00,106.63,106.67,106.54,106.56,5912.0,92.7931,92.8279,92.7148,92.7322,5912.0
2019-10-16 10:35:00,106.59,106.86,106.59,106.83,6826.0,92.7583,92.9933,92.7583,92.9672,6826.0
2019-10-16 10:40:00,106.84,106.95,106.81,106.81,4313.0,92.9759,93.0716,92.9498,92.9498,4313.0
2019-10-16 10:45:00,106.81,106.95,106.76,106.94,5115.0,92.9498,93.0716,92.9063,93.0629,5115.0
2019-10-16 10:50:00,106.97,107.01,106.94,107.0,3701.0,93.089,93.1238,93.0629,93.1151,3701.0
2019-10-16 10:55:00,107.02,107.12,107.02,107.11,2900.0,93.1325,93.2195,93.1325,93.2108,2900.0
2019-10-16 11:00:00,107.11,107.24,107.11,107.12,15064.0,93.2108,93.324,93.2108,93.2195,15064.0
2019-10-16 11:05:00,107.13,107.21,107.13,107.15,5084.0,93.2283,93.2979,93.2283,93.2457,5084.0
2019-10-16 11:10:00,107.16,107.3,107.14,107.29,4833.0,93.2544,93.3762,93.237,93.3675,4833.0
2019-10-16 11:15:00,107.28,107.28,107.19,107.19,2800.0,93.3588,93.3588,93.2805,93.2805,2800.0
2019-10-16 11:20:00,107.19,107.26,107.19,107.24,2402.0,93.2805,93.3414,93.2805,93.324,2402.0
2019-10-16 11:25:00,107.26,107.34,107.26,107.26,7244.0,93.3414,93.411,93.3414,93.3414,7244.0
2019-10-16 11:30:00,107.26,107.27,107.07,107.07,4681.0,93.3414,93.3501,93.176,93.176,4681.0
2019-10-16 11:35:00,107.1,107.11,106.92,106.98,5591.0,93.2021,93.2108,93.0455,93.0977,5591.0
2019-10-16 11:40:00,106.97,106.98,106.91,106.95,3780.0,93.089,93.0977,93.0368,93.0716,3780.0
2019-10-16 11:45:00,106.92,107.07,106.92,107.06,3302.0,93.0455,93.176,93.0455,93.1673,3302.0
2019-10-16 11:50:00,107.1,107.1,106.9,106.9,7249.0,93.2021,93.2021,93.0281,93.0281,7249.0
2019-10-16 11:55:00,106.87,106.87,106.81,106.82,1308.0,93.002,93.002,92.9498,92.9585,1308.0
2019-10-16 12:00:00,106.82,106.85,106.77,106.8,4537.0,92.9585,92.9846,92.915,92.9411,4537.0
2019-10-16 12:05:00,106.81,106.86,106.81,106.85,2947.0,92.9498,92.9933,92.9498,92.9846,2947.0
2019-10-16 12:10:00,106.85,106.93,106.83,106.84,4639.0,92.9846,93.0542,92.9672,92.9759,4639.0
2019-10-16 12:15:00,106.85,106.91,106.82,106.82,5220.0,92.9846,93.0368,92.9585,92.9585,5220.0
2019-10-16 12:20:00,106.82,106.88,106.81,106.82,4135.0,92.9585,93.0107,92.9498,92.9585,4135.0
2019-10-16 12:25:00,106.77,106.8,106.75,106.75,3253.0,92.915,92.9411,92.8976,92.8976,3253.0
2019-10-16 12:30:00,106.76,106.8,106.69,106.78,5733.0,92.9063,92.9411,92.8453,92.9237,5733.0
2019-10-16 12:35:00,106.75,106.83,106.75,106.81,1800.0,92.8976,92.9672,92.8976,92.9498,1800.0
2019-10-16 12:40:00,106.8,106.86,106.8,106.86,2853.0,92.9411,92.9933,92.9411,92.9933,2853.0
2019-10-16 12:45:00,106.84,106.92,106.84,106.9,4726.0,92.9759,93.0455,92.9759,93.0281,4726.0
2019-10-16 12:50:00,106.87,106.92,106.84,106.91,4479.0,93.002,93.0455,92.9759,93.0368,4479.0
2019-10-16 12:55:00,106.9,106.96,106.9,106.93,2145.0,93.0281,93.0803,93.0281,93.0542,2145.0
2019-10-16 13:00:00,106.93,107.03,106.93,107.03,1929.0,93.0542,93.1412,93.0542,93.1412,1929.0
2019-10-16 13:05:00,107.02,107.06,107.0,107.03,4696.0,93.1325,93.1673,93.1151,93.1412,4696.0
2019-10-16 13:10:00,107.01,107.04,107.0,107.03,3183.0,93.1238,93.1499,93.1151,93.1412,3183.0
2019-10-16 13:15:00,107.03,107.03,106.92,106.95,4647.0,93.1412,93.1412,93.0455,93.0716,4647.0
2019-10-16 13:20:00,106.95,106.97,106.92,106.94,2736.0,93.0716,93.089,93.0455,93.0629,2736.0
2019-10-16 13:25:00,106.9,106.91,106.86,106.9,6828.0,93.0281,93.0368,92.9933,93.0281,6828.0
2019-10-16 13:30:00,106.91,107.05,106.91,107.05,4213.0,93.0368,93.1586,93.0368,93.1586,4213.0
2019-10-16 13:35:00,107.07,107.13,107.06,107.11,4220.0,93.176,93.2283,93.1673,93.2108,4220.0
2019-10-16 13:40:00,107.12,107.12,106.99,107.08,6816.0,93.2195,93.2195,93.1064,93.1847,6816.0
2019-10-16 13:45:00,107.11,107.2,107.09,107.17,22160.0,93.2108,93.2892,93.1934,93.2631,22160.0
2019-10-16 13:50:00,107.2,107.27,107.18,107.26,4812.0,93.2892,93.3501,93.2718,93.3414,4812.0
2019-10-16 13:55:00,107.25,107.29,107.23,107.25,2800.0,93.3327,93.3675,93.3153,93.3327,2800.0
2019-10-16 14:00:00,107.27,107.3,107.24,107.24,3933.0,93.3501,93.3762,93.324,93.324,3933.0
2019-10-16 14:05:00,107.25,107.28,107.23,107.25,3504.0,93.3327,93.3588,93.3153,93.3327,3504.0
2019-10-16 14:10:00,107.26,107.37,107.26,107.35,3016.0,93.3414,93.4371,93.3414,93.4197,3016.0
2019-10-16 14:15:00,107.35,107.37,107.33,107.35,3079.0,93.4197,93.4371,93.4023,93.4197,3079.0
2019-10-16 14:20:00,107.34,107.43,107.34,107.4,4582.0,93.411,93.4893,93.411,93.4632,4582.0
2019-10-16 14:25:00,107.41,107.46,107.4,107.42,5139.0,93.4719,93.5154,93.4632,93.4806,5139.0
2019-10-16 14:30:00,107.43,107.51,107.43,107.51,6053.0,93.4893,93.5589,93.4893,93.5589,6053.0
2019-10-16 14:35:00,107.53,107.57,107.52,107.55,4300.0,93.5763,93.6112,93.5676,93.5938,4300.0
2019-10-16 14:40:00,107.55,107.59,107.53,107.54,5498.0,93.5938,93.6286,93.5763,93.585,5498.0
2019-10-16 14:45:00,107.54,107.57,107.51,107.53,4566.0,93.585,93.6112,93.5589,93.5763,4566.0
2019-10-16 14:50:00,107.54,107.64,107.52,107.59,9881.0,93.585,93.6721,93.5676,93.6286,9881.0
2019-10-16 14:55:00,107.59,107.59,107.52,107.54,8400.0,93.6286,93.6286,93.5676,93.585,8400.0
2019-10-16 15:00:00,107.52,107.6,107.49,107.58,6953.0,93.5676,93.6373,93.5415,93.6199,6953.0
2019-10-16 15:05:00,107.59,107.68,107.56,107.56,10278.0,93.6286,93.7069,93.6025,93.6025,10278.0
2019-10-16 15:10:00,107.58,107.58,107.48,107.52,7854.0,93.6199,93.6199,93.5328,93.5676,7854.0
2019-10-16 15:15:00,107.53,107.53,107.4,107.47,9443.0,93.5763,93.5763,93.4632,93.5241,9443.0
2019-10-16 15:20:00,107.45,107.5,107.43,107.48,37084.0,93.5067,93.5502,93.4893,93.5328,37084.0
2019-10-16 15:25:00,107.49,107.53,107.45,107.52,15010.0,93.5415,93.5763,93.5067,93.5676,15010.0
2019-10-16 15:30:00,107.54,107.67,107.53,107.65,14575.0,93.585,93.6982,93.5763,93.6808,14575.0
2019-10-16 15:35:00,107.64,107.75,107.62,107.73,12786.0,93.6721,93.7678,93.6547,93.7504,12786.0
2019-10-16 15:40:00,107.72,107.72,107.51,107.52,13382.0,93.7417,93.7417,93.5589,93.5676,13382.0
2019-10-16 15:45:00,107.53,107.61,107.5,107.51,15873.0,93.5763,93.646,93.5502,93.5589,15873.0
2019-10-16 15:50:00,107.51,107.65,107.5,107.57,20670.0,93.5589,93.6808,93.5502,93.6112,20670.0
2019-10-16 15:55:00,107.58,107.63,107.46,107.49,44648.0,93.6199,93.6634,93.5154,93.5415,44648.0
2019-10-17 09:30:00,107.79,108.11,107.69,108.06,15030.0,93.8026,94.0811,93.7156,94.0376,15030.0
2019-10-17 09:35:00,108.08,108.13,107.95,107.99,4531.0,94.055,94.0985,93.9418,93.9767,4531.0
2019-10-17 09:40:00,108.01,108.38,107.97,108.28,5500.0,93.9941,94.316,93.9592,94.229,5500.0
2019-10-17 09:45:00,108.3,108.33,108.18,108.25,7219.0,94.2464,94.2725,94.142,94.2029,7219.0
2019-10-17 09:50:00,108.26,108.29,108.18,108.2,5623.0,94.2116,94.2377,94.142,94.1594,5623.0
2019-10-17 09:55:00,108.32,108.41,108.3,108.34,3600.0,94.2638,94.3422,94.2464,94.2812,3600.0
2019-10-17 10:00:00,108.35,108.35,108.0,108.0,11785.0,94.2899,94.2899,93.9854,93.9854,11785.0
2019-10-17 10:05:00,108.0,108.1,107.93,107.95,6935.0,93.9854,94.0724,93.9244,93.9418,6935.0
2019-10-17 10:10:00,107.92,108.03,107.79,107.81,7170.0,93.9157,94.0115,93.8026,93.82,7170.0
2019-10-17 10:15:00,107.79,107.86,107.76,107.76,10727.0,93.8026,93.8635,93.7765,93.7765,10727.0
2019-10-17 10:20:00,107.74,107.89,107.71,107.89,3701.0,93.7591,93.8896,93.733,93.8896,3701.0
2019-10-17 10:25:00,107.9,107.9,107.77,107.81,3312.0,93.8983,93.8983,93.7852,93.82,3312.0
2019-10-17 10:30:00,107.79,107.83,107.75,107.79,3058.0,93.8026,93.8374,93.7678,93.8026,3058.0
2019-10-17 10:35:00,107.77,107.79,107.68,107.77,9566.0,93.7852,93.8026,93.7069,93.7852,9566.0
2019-10-17 10:40:00,107.76,107.85,107.71,107.83,5241.0,93.7765,93.8548,93.733,93.8374,5241.0
2019-10-17 10:45:00,107.84,107.84,107.58,107.62,4832.0,93.8461,93.8461,93.6199,93.6547,4832.0
2019-10-17 10:50:00,107.62,107.64,107.57,107.57,1928.0,93.6547,93.6721,93.6112,93.6112,1928.0
2019-10-17 10:55:00,107.56,107.61,107.45,107.45,2555.0,93.6025,93.646,93.5067,93.5067,2555.0
2019-10-17 11:00:00,107.42,107.55,107.36,107.55,5334.0,93.4806,93.5938,93.4284,93.5938,5334.0
2019-10-17 11:05:00,107.56,107.86,107.56,107.75,11553.0,93.6025,93.8635,93.6025,93.7678,11553.0
2019-10-17 11:10:00,107.75,107.79,107.73,107.73,4542.0,93.7678,93.8026,93.7504,93.7504,4542.0
2019-10-17 11:15:00,107.76,107.76,107.7,107.74,3465.0,93.7765,93.7765,93.7243,93.7591,3465.0
2019-10-17 11:20:00,107.77,107.77,107.6,107.64,4481.0,93.7852,93.7852,93.6373,93.6721,4481.0
2019-10-17 11:25:00,107.63,107.66,107.57,107.63,4188.0,93.6634,93.6895,93.6112,93.6634,4188.0
2019-10-17 11:30:00,107.62,107.62,107.43,107.46,3524.0,93.6547,93.6547,93.4893,93.5154,3524.0
2019-10-17 11:35:00,107.45,107.47,107.33,107.39,2705.0,93.5067,93.5241,93.4023,93.4545,2705.0
2019-10-17 11:40:00,107.38,107.58,107.38,107.55,5456.0,93.4458,93.6199,93.4458,93.5938,5456.0
2019-10-17 11:45:00,107.53,107.6,107.51,107.6,3432.0,93.5763,93.6373,93.5589,93.6373,3432.0
2019-10-17 11:50:00,107.63,107.68,107.57,107.64,3692.0,93.6634,93.7069,93.6112,93.6721,3692.0
2019-10-17 11:55:00,107.62,107.75,107.61,107.75,1475.0,93.6547,93.7678,93.646,93.7678,1475.0
2019-10-17 12:00:00,107.77,107.77,107.59,107.63,2750.0,93.7852,93.7852,93.6286,93.6634,2750.0
2019-10-17 12:05:00,107.64,107.67,107.63,107.64,940.0,93.6721,93.6982,93.6634,93.6721,940.0
2019-10-17 12:10:00,107.64,107.66,107.63,107.66,2032.0,93.6721,93.6895,93.6634,93.6895,2032.0
2019-10-17 12:15:00,107.66,107.66,107.6,107.6,2209.0,93.6895,93.6895,93.6373,93.6373,2209.0
2019-10-17 12:20:00,107.6,107.62,107.57,107.62,3622.0,93.6373,93.6547,93.6112,93.6547,3622.0
2019-10-17 12:25:00,107.63,107.73,107.63,107.73,1927.0,93.6634,93.7504,93.6634,93.7504,1927.0
2019-10-17 12:30:00,107.72,107.75,107.71,107.75,3183.0,93.7417,93.7678,93.733,93.7678,3183.0
2019-10-17 12:35:00,107.74,107.75,107.71,107.73,2537.0,93.7591,93.7678,93.733,93.7504,2537.0
2019-10-17 12:40:00,107.73,107.79,107.72,107.79,2042.0,93.7504,93.8026,93.7417,93.8026,2042.0
2019-10-17 12:45:00,107.8,107.82,107.76,107.76,2600.0,93.8113,93.8287,93.7765,93.7765,2600.0
2019-10-17 12:50:00,107.77,107.84,107.77,107.83,3820.0,93.7852,93.8461,93.7852,93.8374,3820.0
2019-10-17 12:55:00,107.83,107.84,107.76,107.79,6616.0,93.8374,93.8461,93.7765,93.8026,6616.0
2019-10-17 13:00:00,107.78,107.91,107.78,107.91,3264.0,93.7939,93.907,93.7939,93.907,3264.0
2019-10-17 13:05:00,107.9,107.9,107.79,107.82,1815.0,93.8983,93.8983,93.8026,93.8287,1815.0
2019-10-17 13:10:00,107.8,107.8,107.74,107.78,1095.0,93.8113,93.8113,93.7591,93.7939,1095.0
2019-10-17 13:15:00,107.79,107.95,107.79,107.91,3532.0,93.8026,93.9418,93.8026,93.907,3532.0
2019-10-17 13:20:00,107.91,107.91,107.8,107.8,4939.0,93.907,93.907,93.8113,93.8113,4939.0
2019-10-17 13:25:00,107.8,107.81,107.75,107.79,3047.0,93.8113,93.82,93.7678,93.8026,3047.0
2019-10-17 13:30:00,107.81,107.82,107.73,107.74,3261.0,93.82,93.8287,93.7504,93.7591,3261.0
2019-10-17 13:35:00,107.76,107.8,107.74,107.75,3672.0,93.7765,93.8113,93.7591,93.7678,3672.0
2019-10-17 13:40:00,107.74,107.77,107.73,107.76,4704.0,93.7591,93.7852,93.7504,93.7765,4704.0
2019-10-17 13:45:00,107.74,107.89,107.71,107.88,8198.0,93.7591,93.8896,93.733,93.8809,8198.0
2019-10-17 13:50:00,107.89,107.91,107.86,107.9,7585.0,93.8896,93.907,93.8635,93.8983,7585.0
2019-10-17 13:55:00,107.9,107.91,107.8,107.86,11130.0,93.8983,93.907,93.8113,93.8635,11130.0
2019-10-17 14:00:00,107.86,107.91,107.66,107.66,9546.0,93.8635,93.907,93.6895,93.6895,9546.0
2019-10-17 14:05:00,107.7,107.74,107.68,107.68,1352.0,93.7243,93.7591,93.7069,93.7069,1352.0
2019-10-17 14:10:00,107.65,107.69,107.63,107.65,2411.0,93.6808,93.7156,93.6634,93.6808,2411.0
2019-10-17 14:15:00,107.65,107.7,107.62,107.7,2843.0,93.6808,93.7243,93.6547,93.7243,2843.0
2019-10-17 14:20:00,107.7,107.73,107.68,107.69,23315.0,93.7243,93.7504,93.7069,93.7156,23315.0
2019-10-17 14:25:00,107.7,107.71,107.65,107.66,1984.0,93.7243,93.733,93.6808,93.6895,1984.0
2019-10-17 14:30:00,107.62,107.62,107.51,107.58,4808.0,93.6547,93.6547,93.5589,93.6199,4808.0
2019-10-17 14:35:00,107.61,107.65,107.59,107.64,2100.0,93.646,93.6808,93.6286,93.6721,2100.0
2019-10-17 14:40:00,107.62,107.69,107.61,107.69,3586.0,93.6547,93.7156,93.646,93.7156,3586.0
2019-10-17 14:45:00,107.71,107.86,107.69,107.86,4258.0,93.733,93.8635,93.7156,93.8635,4258.0
2019-10-17 14:50:00,107.91,107.94,107.81,107.85,5457.0,93.907,93.9331,93.82,93.8548,5457.0
2019-10-17 14:55:00,107.89,107.91,107.83,107.85,3828.0,93.8896,93.907,93.8374,93.8548,3828.0
2019-10-17 15:00:00,107.84,107.85,107.81,107.84,2651.0,93.8461,93.8548,93.82,93.8461,2651.0
2019-10-17 15:05:00,107.79,107.79,107.74,107.75,5617.0,93.8026,93.8026,93.7591,93.7678,5617.0
2019-10-17 15:10:00,107.74,107.85,107.73,107.83,3978.0,93.7591,93.8548,93.7504,93.8374,3978.0
2019-10-17 15:15:00,107.83,107.83,107.71,107.74,4862.0,93.8374,93.8374,93.733,93.7591,4862.0
2019-10-17 15:20:00,107.74,107.75,107.7,107.74,3241.0,93.7591,93.7678,93.7243,93.7591,3241.0
2019-10-17 15:25:00,107.77,107.81,107.72,107.74,5726.0,93.7852,93.82,93.7417,93.7591,5726.0
2019-10-17 15:30:00,107.76,107.79,107.7,107.76,6908.0,93.7765,93.8026,93.7243,93.7765,6908.0
2019-10-17 15:35:00,107.75,107.8,107.7,107.7,7101.0,93.7678,93.8113,93.7243,93.7243,7101.0
2019-10-17 15:40:00,107.7,107.72,107.67,107.72,7651.0,93.7243,93.7417,93.6982,93.7417,7651.0
2019-10-17 15:45:00,107.71,107.72,107.6,107.61,15656.0,93.733,93.7417,93.6373,93.646,15656.0
2019-10-17 15:50:00,107.62,107.73,107.59,107.72,13704.0,93.6547,93.7504,93.6286,93.7417,13704.0
2019-10-17 15:55:00,107.71,107.79,107.63,107.73,59666.0,93.733,93.8026,93.6634,93.7504,59666.0
2019-10-18 09:30:00,108.2,108.2,107.58,108.2,142205.0,94.1594,94.1594,93.6199,94.1594,142205.0
2019-10-18 09:35:00,108.19,108.45,108.06,108.15,10125.0,94.1507,94.377,94.0376,94.1159,10125.0
2019-10-18 09:40:00,108.15,108.21,108.04,108.09,7071.0,94.1159,94.1681,94.0202,94.0637,7071.0
2019-10-18 09:45:00,108.08,108.1,107.84,107.99,16595.0,94.055,94.0724,93.8461,93.9767,16595.0
2019-10-18 09:50:00,107.99,107.99,107.84,107.95,9112.0,93.9767,93.9767,93.8461,93.9418,9112.0
2019-10-18 09:55:00,107.98,108.31,107.91,108.31,9786.0,93.968,94.2551,93.907,94.2551,9786.0
2019-10-18 10:00:00,108.31,108.36,108.01,108.08,14107.0,94.2551,94.2986,93.9941,94.055,14107.0
2019-10-18 10:05:00,108.07,108.11,107.87,107.91,5007.0,94.0463,94.0811,93.8722,93.907,5007.0
2019-10-18 10:10:00,107.96,108.01,107.85,107.94,5504.0,93.9505,93.9941,93.8548,93.9331,5504.0
2019-10-18 10:15:00,107.94,108.05,107.9,107.93,10797.0,93.9331,94.0289,93.8983,93.9244,10797.0
2019-10-18 10:20:00,107.97,108.06,107.95,108.04,8444.0,93.9592,94.0376,93.9418,94.0202,8444.0
2019-10-18 10:25:00,108.05,108.13,108.01,108.03,10573.0,94.0289,94.0985,93.9941,94.0115,10573.0
2019-10-18 10:30:00,108.06,108.08,107.91,107.97,31098.0,94.0376,94.055,93.907,93.9592,31098.0
2019-10-18 10:35:00,107.97,108.09,107.95,108.07,7697.0,93.9592,94.0637,93.9418,94.0463,7697.0
2019-10-18 10:40:00,108.05,108.14,107.97,108.1,11306.0,94.0289,94.1072,93.9592,94.0724,11306.0
2019-10-18 10:45:00,108.14,108.32,108.13,108.22,10550.0,94.1072,94.2638,94.0985,94.1768,10550.0
2019-10-18 10:50:00,108.3,108.38,108.28,108.32,7354.0,94.2464,94.316,94.229,94.2638,7354.0
2019-10-18 10:55:00,108.32,108.38,108.31,108.32,6749.0,94.2638,94.316,94.2551,94.2638,6749.0
2019-10-18 11:00:00,108.32,108.41,108.28,108.41,14427.0,94.2638,94.3422,94.229,94.3422,14427.0
2019-10-18 11:05:00,108.38,108.48,108.37,108.4,9635.0,94.316,94.4031,94.3073,94.3334,9635.0
2019-10-18 11:10:00,108.4,108.63,108.4,108.58,9406.0,94.3334,94.5336,94.3334,94.4901,9406.0
2019-10-18 11:15:00,108.57,108.58,108.36,108.4,5886.0,94.4814,94.4901,94.2986,94.3334,5886.0
2019-10-18 11:20:00,108.4,108.4,108.28,108.3,8565.0,94.3334,94.3334,94.229,94.2464,8565.0
2019-10-18 11:25:00,108.3,108.31,108.22,108.25,4929.0,94.2464,94.2551,94.1768,94.2029,4929.0
2019-10-18 11:30:00,108.29,108.29,108.2,108.22,5016.0,94.2377,94.2377,94.1594,94.1768,5016.0
2019-10-18 11:35:00,108.23,108.33,108.17,108.31,6095.0,94.1855,94.2725,94.1333,94.2551,6095.0
2019-10-18 11:40:00,108.31,108.33,108.23,108.29,4756.0,94.2551,94.2725,94.1855,94.2377,4756.0
2019-10-18 11:45:00,108.28,108.33,108.25,108.31,4095.0,94.229,94.2725,94.2029,94.2551,4095.0
2019-10-18 11:50:00,108.31,108.48,108.28,108.47,6293.0,94.2551,94.4031,94.229,94.3944,6293.0
2019-10-18 11:55:00,108.45,108.49,108.42,108.43,2800.0,94.377,94.4118,94.3509,94.3596,2800.0
2019-10-18 12:00:00,108.41,108.45,108.34,108.34,5167.0,94.3422,94.377,94.2812,94.2812,5167.0
2019-10-18 12:05:00,108.36,108.39,108.31,108.31,4944.0,94.2986,94.3247,94.2551,94.2551,4944.0
2019-10-18 12:10:00,108.3,108.45,108.29,108.45,5322.0,94.2464,94.377,94.2377,94.377,5322.0
2019-10-18 12:15:00,108.43,108.45,108.29,108.29,5316.0,94.3596,94.377,94.2377,94.2377,5316.0
2019-10-18 12:20:00,108.27,108.42,108.21,108.41,14327.0,94.2203,94.3509,94.1681,94.3422,14327.0
2019-10-18 12:25:00,108.39,108.49,108.39,108.46,7582.0,94.3247,94.4118,94.3247,94.3857,7582.0
2019-10-18 12:30:00,108.45,108.46,108.37,108.39,5142.0,94.377,94.3857,94.3073,94.3247,5142.0
2019-10-18 12:35:00,108.43,108.45,108.4,108.41,5070.0,94.3596,94.377,94.3334,94.3422,5070.0
2019-10-18 12:40:00,108.42,108.42,108.37,108.41,4164.0,94.3509,94.3509,94.3073,94.3422,4164.0
2019-10-18 12:45:00,108.41,108.41,108.34,108.36,4987.0,94.3422,94.3422,94.2812,94.2986,4987.0
2019-10-18 12:50:00,108.35,108.37,108.29,108.33,4761.0,94.2899,94.3073,94.2377,94.2725,4761.0
2019-10-18 12:55:00,108.35,108.37,108.25,108.29,3924.0,94.2899,94.3073,94.2029,94.2377,3924.0
2019-10-18 13:00:00,108.31,108.31,108.26,108.31,3548.0,94.2551,94.2551,94.2116,94.2551,3548.0
2019-10-18 13:05:00,108.31,108.4,108.3,108.38,4870.0,94.2551,94.3334,94.2464,94.316,4870.0
2019-10-18 13:10:00,108.4,108.44,108.27,108.28,6412.0,94.3334,94.3683,94.2203,94.229,6412.0
2019-10-18 13:15:00,108.29,108.43,108.29,108.4,9376.0,94.2377,94.3596,94.2377,94.3334,9376.0
2019-10-18 13:20:00,108.41,108.42,108.31,108.31,5500.0,94.3422,94.3509,94.2551,94.2551,5500.0
2019-10-18 13:25:00,108.31,108.33,108.23,108.27,17222.0,94.2551,94.2725,94.1855,94.2203,17222.0
2019-10-18 13:30:00,108.26,108.26,108.15,108.23,9614.0,94.2116,94.2116,94.1159,94.1855,9614.0
2019-10-18 13:35:00,108.22,108.27,108.21,108.23,8120.0,94.1768,94.2203,94.1681,94.1855,8120.0
2019-10-18 13:40:00,108.23,108.38,108.2,108.37,10813.0,94.1855,94.316,94.1594,94.3073,10813.0
2019-10-18 13:45:00,108.37,108.49,108.36,108.43,9141.0,94.3073,94.4118,94.2986,94.3596,9141.0
2019-10-18 13:50:00,108.41,108.47,108.4,108.44,10162.0,94.3422,94.3944,94.3334,94.3683,10162.0
2019-10-18 13:55:00,108.44,108.44,108.36,108.44,10870.0,94.3683,94.3683,94.2986,94.3683,10870.0
2019-10-18 14:00:00,108.48,108.53,108.43,108.46,7239.0,94.4031,94.4466,94.3596,94.3857,7239.0
2019-10-18 14:05:00,108.45,108.51,108.4,108.5,6545.0,94.377,94.4292,94.3334,94.4205,6545.0
2019-10-18 14:10:00,108.5,108.61,108.48,108.57,6184.0,94.4205,94.5162,94.4031,94.4814,6184.0
2019-10-18 14:15:00,108.55,108.6,108.53,108.58,3500.0,94.464,94.5075,94.4466,94.4901,3500.0
2019-10-18 14:20:00,108.6,108.69,108.6,108.65,2600.0,94.5075,94.5858,94.5075,94.551,2600.0
2019-10-18 14:25:00,108.64,108.64,108.59,108.63,4219.0,94.5423,94.5423,94.4988,94.5336,4219.0
2019-10-18 14:30:00,108.62,108.62,108.47,108.47,7411.0,94.5249,94.5249,94.3944,94.3944,7411.0
2019-10-18 14:35:00,108.46,108.48,108.41,108.43,13305.0,94.3857,94.4031,94.3422,94.3596,13305.0
2019-10-18 14:40:00,108.43,108.49,108.4,108.4,7221.0,94.3596,94.4118,94.3334,94.3334,7221.0
2019-10-18 14:45:00,108.41,108.41,108.39,108.4,5124.0,94.3422,94.3422,94.3247,94.3334,5124.0
2019-10-18 14:50:00,108.4,108.51,108.4,108.49,5501.0,94.3334,94.4292,94.3334,94.4118,5501.0
2019-10-18 14:55:00,108.49,108.5,108.43,108.5,4429.0,94.4118,94.4205,94.3596,94.4205,4429.0
2019-10-18 15:00:00,108.49,108.6,108.49,108.59,7186.0,94.4118,94.5075,94.4118,94.4988,7186.0
2019-10-18 15:05:00,108.59,108.59,108.48,108.48,6801.0,94.4988,94.4988,94.4031,94.4031,6801.0
2019-10-18 15:10:00,108.48,108.59,108.48,108.59,6128.0,94.4031,94.4988,94.4031,94.4988,6128.0
2019-10-18 15:15:00,108.58,108.58,108.45,108.45,36666.0,94.4901,94.4901,94.377,94.377,36666.0
2019-10-18 15:20:00,108.44,108.46,108.39,108.39,12721.0,94.3683,94.3857,94.3247,94.3247,12721.0
2019-10-18 15:25:00,108.38,108.42,108.36,108.37,10200.0,94.316,94.3509,94.2986,94.3073,10200.0
2019-10-18 15:30:00,108.37,108.48,108.36,108.47,9798.0,94.3073,94.4031,94.2986,94.3944,9798.0
2019-10-18 15:35:00,108.49,108.49,108.37,108.43,13927.0,94.4118,94.4118,94.3073,94.3596,13927.0
2019-10-18 15:40:00,108.42,108.42,108.28,108.33,12216.0,94.3509,94.3509,94.229,94.2725,12216.0
2019-10-18 15:45:00,108.34,108.37,108.28,108.35,11425.0,94.2812,94.3073,94.229,94.2899,11425.0
2019-10-18 15:50:00,108.33,108.44,108.32,108.41,18243.0,94.2725,94.3683,94.2638,94.3422,18243.0
2019-10-18 15:55:00,108.4,108.47,108.33,108.39,90442.0,94.3334,94.3944,94.2725,94.3247,90442.0
2019-10-21 09:30:00,108.94,109.0,108.75,108.77,17819.0,94.8034,94.8556,94.638,94.6554,17819.0
2019-10-21 09:35:00,108.73,108.86,108.6,108.6,4256.0,94.6206,94.7338,94.5075,94.5075,4256.0
2019-10-21 09:40:00,108.59,108.65,108.46,108.61,4658.0,94.4988,94.551,94.3857,94.5162,4658.0
2019-10-21 09:45:00,108.62,108.63,108.43,108.45,6713.0,94.5249,94.5336,94.3596,94.377,6713.0
2019-10-21 09:50:00,108.52,108.6,108.47,108.59,16763.0,94.4379,94.5075,94.3944,94.4988,16763.0
2019-10-21 09:55:00,108.59,108.75,108.59,108.64,5485.0,94.4988,94.638,94.4988,94.5423,5485.0
2019-10-21 10:00:00,108.6,108.8,108.58,108.78,16226.0,94.5075,94.6815,94.4901,94.6641,16226.0
2019-10-21 10:05:00,108.79,108.82,108.72,108.82,17920.0,94.6728,94.6989,94.6119,94.6989,17920.0
2019-10-21 10:10:00,108.84,108.87,108.75,108.85,12214.0,94.7164,94.7425,94.638,94.7251,12214.0
2019-10-21 10:15:00,108.84,109.02,108.76,109.02,15564.0,94.7164,94.873,94.6467,94.873,15564.0
2019-10-21 10:20:00,109.01,109.17,108.98,109.09,16040.0,94.8643,95.0035,94.8382,94.9339,16040.0
2019-10-21 10:25:00,109.13,109.29,109.12,109.25,12225.0,94.9687,95.108,94.96,95.0731,12225.0
2019-10-21 10:30:00,109.26,109.26,109.14,109.24,7119.0,95.0819,95.0819,94.9774,95.0644,7119.0
2019-10-21 10:35:00,109.23,109.27,109.19,109.23,4733.0,95.0557,95.0906,95.0209,95.0557,4733.0
2019-10-21 10:40:00,109.23,109.24,109.1,109.11,6500.0,95.0557,95.0644,94.9426,94.9513,6500.0
2019-10-21 10:45:00,109.1,109.19,109.09,109.14,5015.0,94.9426,95.0209,94.9339,94.9774,5015.0
2019-10-21 10:50:00,109.13,109.15,109.07,109.12,9718.0,94.9687,94.9861,94.9165,94.96,9718.0
2019-10-21 10:55:00,109.14,109.2,109.11,109.13,6343.0,94.9774,95.0296,94.9513,94.9687,6343.0
2019-10-21 11:00:00,109.15,109.16,109.06,109.07,6400.0,94.9861,94.9948,94.9078,94.9165,6400.0
2019-10-21 11:05:00,109.06,109.13,109.03,109.13,8596.0,94.9078,94.9687,94.8817,94.9687,8596.0
2019-10-21 11:10:00,109.12,109.23,109.12,109.18,5091.0,94.96,95.0557,94.96,95.0122,5091.0
2019-10-21 11:15:00,109.19,109.2,109.1,109.13,6271.0,95.0209,95.0296,94.9426,94.9687,6271.0
2019-10-21 11:20:00,109.13,109.13,108.99,109.01,8853.0,94.9687,94.9687,94.8469,94.8643,8853.0
2019-10-21 11:25:00,108.98,109.09,108.98,109.09,5662.0,94.8382,94.9339,94.8382,94.9339,5662.0
2019-10-21 11:30:00,109.09,109.11,109.0,109.08,6385.0,94.9339,94.9513,94.8556,94.9252,6385.0
2019-10-21 11:35:00,109.14,109.15,109.03,109.14,4828.0,94.9774,94.9861,94.8817,94.9774,4828.0
2019-10-21 11:40:00,109.15,109.23,109.15,109.15,3835.0,94.9861,95.0557,94.9861,94.9861,3835.0
2019-10-21 11:45:00,109.16,109.24,109.14,109.19,7900.0,94.9948,95.0644,94.9774,95.0209,7900.0
2019-10-21 11:50:00,109.18,109.22,109.18,109.19,3500.0,95.0122,95.047,95.0122,95.0209,3500.0
2019-10-21 11:55:00,109.2,109.2,109.1,109.1,5541.0,95.0296,95.0296,94.9426,94.9426,5541.0
2019-10-21 12:00:00,109.1,109.11,108.89,108.89,4313.0,94.9426,94.9513,94.7599,94.7599,4313.0
2019-10-21 12:05:00,108.87,108.88,108.77,108.8,4026.0,94.7425,94.7512,94.6554,94.6815,4026.0
2019-10-21 12:10:00,108.8,108.83,108.79,108.81,5135.0,94.6815,94.7077,94.6728,94.6902,5135.0
2019-10-21 12:15:00,108.81,108.82,108.74,108.74,3390.0,94.6902,94.6989,94.6293,94.6293,3390.0
2019-10-21 12:20:00,108.72,108.79,108.72,108.78,3564.0,94.6119,94.6728,94.6119,94.6641,3564.0
2019-10-21 12:25:00,108.79,108.92,108.77,108.92,4400.0,94.6728,94.786,94.6554,94.786,4400.0
2019-10-21 12:30:00,108.92,108.94,108.89,108.93,3857.0,94.786,94.8034,94.7599,94.7947,3857.0
2019-10-21 12:35:00,108.93,108.94,108.89,108.9,5830.0,94.7947,94.8034,94.7599,94.7686,5830.0
2019-10-21 12:40:00,108.89,108.91,108.85,108.9,3957.0,94.7599,94.7773,94.7251,94.7686,3957.0
2019-10-21 12:45:00,108.9,108.96,108.89,108.96,5828.0,94.7686,94.8208,94.7599,94.8208,5828.0
2019-10-21 12:50:00,109.01,109.12,109.01,109.12,5400.0,94.8643,94.96,94.8643,94.96,5400.0
2019-10-21 12:55:00,109.12,109.21,109.09,109.2,5051.0,94.96,95.0383,94.9339,95.0296,5051.0
2019-10-21 13:00:00,109.21,109.25,109.14,109.14,4551.0,95.0383,95.0731,94.9774,94.9774,4551.0
2019-10-21 13:05:00,109.12,109.12,108.98,109.01,5630.0,94.96,94.96,94.8382,94.8643,5630.0
2019-10-21 13:10:00,109.01,109.01,108.95,109.0,4662.0,94.8643,94.8643,94.8121,94.8556,4662.0
2019-10-21 13:15:00,109.0,109.0,108.91,108.95,3201.0,94.8556,94.8556,94.7773,94.8121,3201.0
2019-10-21 13:20:00,108.94,109.03,108.92,109.0,7924.0,94.8034,94.8817,94.786,94.8556,7924.0
2019-10-21 13:25:00,109.01,109.02,108.93,108.93,2902.0,94.8643,94.873,94.7947,94.7947,2902.0
2019-10-21 13:30:00,108.91,108.97,108.91,108.94,4100.0,94.7773,94.8295,94.7773,94.8034,4100.0
2019-10-21 13:35:00,108.94,108.95,108.88,108.88,3700.0,94.8034,94.8121,94.7512,94.7512,3700.0
2019-10-21 13:40:00,108.88,108.91,108.86,108.91,5182.0,94.7512,94.7773,94.7338,94.7773,5182.0
2019-10-21 13:45:00,108.91,108.94,108.9,108.94,5000.0,94.7773,94.8034,94.7686,94.8034,5000.0
2019-10-21 13:50:00,108.93,108.94,108.85,108.87,3506.0,94.7947,94.8034,94.7251,94.7425,3506.0
2019-10-21 13:55:00,108.87,108.9,108.87,108.9,5756.0,94.7425,94.7686,94.7425,94.7686,5756.0
2019-10-21 14:00:00,108.89,109.01,108.88,109.01,7735.0,94.7599,94.8643,94.7512,94.8643,7735.0
2019-10-21 14:05:00,109.0,109.26,109.0,109.25,6104.0,94.8556,95.0819,94.8556,95.0731,6104.0
2019-10-21 14:10:00,109.25,109.28,109.17,109.19,5400.0,95.0731,95.0993,95.0035,95.0209,5400.0
2019-10-21 14:15:00,109.17,109.19,109.12,109.16,6545.0,95.0035,95.0209,94.96,94.9948,6545.0
2019-10-21 14:20:00,109.16,109.21,109.16,109.16,4268.0,94.9948,95.0383,94.9948,94.9948,4268.0
2019-10-21 14:25:00,109.17,109.29,109.17,109.27,20017.0,95.0035,95.108,95.0035,95.0906,20017.0
2019-10-21 14:30:00,109.27,109.29,109.18,109.18,18697.0,95.0906,95.108,95.0122,95.0122,18697.0
2019-10-21 14:35:00,109.14,109.22,109.13,109.15,5752.0,94.9774,95.047,94.9687,94.9861,5752.0
2019-10-21 14:40:00,109.13,109.16,109.09,109.09,6311.0,94.9687,94.9948,94.9339,94.9339,6311.0
2019-10-21 14:45:00,109.09,109.11,109.06,109.1,3735.0,94.9339,94.9513,94.9078,94.9426,3735.0
2019-10-21 14:50:00,109.1,109.1,109.04,109.09,4618.0,94.9426,94.9426,94.8904,94.9339,4618.0
2019-10-21 14:55:00,109.08,109.11,109.06,109.1,10376.0,94.9252,94.9513,94.9078,94.9426,10376.0
2019-10-21 15:00:00,109.1,109.17,109.07,109.17,4658.0,94.9426,95.0035,94.9165,95.0035,4658.0
2019-10-21 15:05:00,109.16,109.16,109.07,109.07,4686.0,94.9948,94.9948,94.9165,94.9165,4686.0
2019-10-21 15:10:00,109.08,109.12,109.08,109.11,6701.0,94.9252,94.96,94.9252,94.9513,6701.0
2019-10-21 15:15:00,109.1,109.11,109.06,109.06,6911.0,94.9426,94.9513,94.9078,94.9078,6911.0
2019-10-21 15:20:00,109.06,109.06,108.96,108.97,5923.0,94.9078,94.9078,94.8208,94.8295,5923.0
2019-10-21 15:25:00,108.97,109.06,108.96,109.03,10418.0,94.8295,94.9078,94.8208,94.8817,10418.0
2019-10-21 15:30:00,109.02,109.1,109.01,109.02,8636.0,94.873,94.9426,94.8643,94.873,8636.0
2019-10-21 15:35:00,109.03,109.03,108.96,108.97,10169.0,94.8817,94.8817,94.8208,94.8295,10169.0
2019-10-21 15:40:00,108.98,109.02,108.93,108.95,14412.0,94.8382,94.873,94.7947,94.8121,14412.0
2019-10-21 15:45:00,108.95,108.96,108.87,108.93,18224.0,94.8121,94.8208,94.7425,94.7947,18224.0
2019-10-21 15:50:00,108.93,109.07,108.93,109.07,33680.0,94.7947,94.9165,94.7947,94.9165,33680.0
2019-10-21 15:55:00,109.07,109.17,109.01,109.14,84178.0,94.9165,95.0035,94.8643,94.9774,84178.0
2019-10-22 09:30:00,108.67,108.67,107.94,107.94,25386.0,94.5684,94.5684,93.9331,93.9331,25386.0
2019-10-22 09:35:00,107.94,108.2,107.83,108.2,6605.0,93.9331,94.1594,93.8374,94.1594,6605.0
2019-10-22 09:40:00,108.19,108.35,108.03,108.34,4410.0,94.1507,94.2899,94.0115,94.2812,4410.0
2019-10-22 09:45:00,108.17,108.32,108.11,108.32,7273.0,94.1333,94.2638,94.0811,94.2638,7273.0
2019-10-22 09:50:00,108.33,108.72,108.33,108.59,8748.0,94.2725,94.6119,94.2725,94.4988,8748.0
2019-10-22 09:55:00,108.59,108.65,108.52,108.52,5165.0,94.4988,94.551,94.4379,94.4379,5165.0
2019-10-22 10:00:00,108.51,108.52,108.19,108.29,11496.0,94.4292,94.4379,94.1507,94.2377,11496.0
2019-10-22 10:05:00,108.3,108.47,108.24,108.36,4702.0,94.2464,94.3944,94.1942,94.2986,4702.0
2019-10-22 10:10:00,108.37,108.56,108.37,108.5,6244.0,94.3073,94.4727,94.3073,94.4205,6244.0
2019-10-22 10:15:00,108.49,108.55,108.44,108.49,6607.0,94.4118,94.464,94.3683,94.4118,6607.0
2019-10-22 10:20:00,108.46,108.57,108.46,108.53,7546.0,94.3857,94.4814,94.3857,94.4466,7546.0
2019-10-22 10:25:00,108.58,108.59,108.52,108.54,4650.0,94.4901,94.4988,94.4379,94.4553,4650.0
2019-10-22 10:30:00,108.55,108.57,108.44,108.5,5011.0,94.464,94.4814,94.3683,94.4205,5011.0
2019-10-22 10:35:00,108.5,108.56,108.46,108.54,2936.0,94.4205,94.4727,94.3857,94.4553,2936.0
2019-10-22 10:40:00,108.52,108.6,108.5,108.5,54388.0,94.4379,94.5075,94.4205,94.4205,54388.0
2019-10-22 10:45:00,108.5,108.5,108.35,108.36,5200.0,94.4205,94.4205,94.2899,94.2986,5200.0
2019-10-22 10:50:00,108.39,108.42,108.31,108.33,4151.0,94.3247,94.3509,94.2551,94.2725,4151.0
2019-10-22 10:55:00,108.33,108.34,108.23,108.23,5900.0,94.2725,94.2812,94.1855,94.1855,5900.0
2019-10-22 11:00:00,108.21,108.22,108.12,108.14,9625.0,94.1681,94.1768,94.0898,94.1072,9625.0
2019-10-22 11:05:00,108.15,108.2,108.13,108.2,4549.0,94.1159,94.1594,94.0985,94.1594,4549.0
2019-10-22 11:10:00,108.2,108.2,108.07,108.07,8426.0,94.1594,94.1594,94.0463,94.0463,8426.0
2019-10-22 11:15:00,108.05,108.12,108.04,108.12,4260.0,94.0289,94.0898,94.0202,94.0898,4260.0
2019-10-22 11:20:00,108.13,108.17,108.13,108.15,3969.0,94.0985,94.1333,94.0985,94.1159,3969.0
2019-10-22 11:25:00,108.15,108.15,108.0,108.03,3839.0,94.1159,94.1159,93.9854,94.0115,3839.0
2019-10-22 11:30:00,107.97,108.0,107.92,107.95,3973.0,93.9592,93.9854,93.9157,93.9418,3973.0
2019-10-22 11:35:00,107.96,108.07,107.96,108.03,4235.0,93.9505,94.0463,93.9505,94.0115,4235.0
2019-10-22 11:40:00,108.07,108.09,108.04,108.06,2900.0,94.0463,94.0637,94.0202,94.0376,2900.0
2019-10-22 11:45:00,108.06,108.06,107.94,107.94,3431.0,94.0376,94.0376,93.9331,93.9331,3431.0
2019-10-22 11:50:00,107.96,108.06,107.96,108.0,6106.0,93.9505,94.0376,93.9505,93.9854,6106.0
2019-10-22 11:55:00,107.99,108.0,107.92,107.99,5558.0,93.9767,93.9854,93.9157,93.9767,5558.0
2019-10-22 12:00:00,107.98,108.01,107.95,107.95,4671.0,93.968,93.9941,93.9418,93.9418,4671.0
2019-10-22 12:05:00,107.96,108.06,107.96,108.06,5838.0,93.9505,94.0376,93.9505,94.0376,5838.0
2019-10-22 12:10:00,108.07,108.08,108.04,108.04,3001.0,94.0463,94.055,94.0202,94.0202,3001.0
2019-10-22 12:15:00,108.02,108.05,108.01,108.05,2830.0,94.0028,94.0289,93.9941,94.0289,2830.0
2019-10-22 12:20:00,108.05,108.17,108.05,108.17,4390.0,94.0289,94.1333,94.0289,94.1333,4390.0
2019-10-22 12:25:00,108.17,108.3,108.17,108.28,5228.0,94.1333,94.2464,94.1333,94.229,5228.0
2019-10-22 12:30:00,108.27,108.28,108.2,108.2,3632.0,94.2203,94.229,94.1594,94.1594,3632.0
2019-10-22 12:35:00,108.2,108.23,108.15,108.15,4376.0,94.1594,94.1855,94.1159,94.1159,4376.0
2019-10-22 12:40:00,108.14,108.14,108.09,108.13,4570.0,94.1072,94.1072,94.0637,94.0985,4570.0
2019-10-22 12:45:00,108.1,108.1,108.01,108.04,6901.0,94.0724,94.0724,93.9941,94.0202,6901.0
2019-10-22 12:50:00,108.04,108.06,108.02,108.04,3681.0,94.0202,94.0376,94.0028,94.0202,3681.0
2019-10-22 12:55:00,108.05,108.05,107.99,108.01,7648.0,94.0289,94.0289,93.9767,93.9941,7648.0
2019-10-22 13:00:00,108.02,108.07,108.02,108.06,5050.0,94.0028,94.0463,94.0028,94.0376,5050.0
2019-10-22 13:05:00,108.04,108.04,107.98,108.01,4044.0,94.0202,94.0202,93.968,93.9941,4044.0
2019-10-22 13:10:00,107.99,108.04,107.98,108.03,6433.0,93.9767,94.0202,93.968,94.0115,6433.0
2019-10-22 13:15:00,108.03,108.03,107.94,107.95,4011.0,94.0115,94.0115,93.9331,93.9418,4011.0
2019-10-22 13:20:00,107.95,107.98,107.88,107.88,11598.0,93.9418,93.968,93.8809,93.8809,11598.0
2019-10-22 13:25:00,107.89,107.91,107.85,107.87,5020.0,93.8896,93.907,93.8548,93.8722,5020.0
2019-10-22 13:30:00,107.88,107.94,107.87,107.92,8662.0,93.8809,93.9331,93.8722,93.9157,8662.0
2019-10-22 13:35:00,107.92,108.0,107.92,108.0,6772.0,93.9157,93.9854,93.9157,93.9854,6772.0
2019-10-22 13:40:00,108.02,108.06,107.98,108.03,4210.0,94.0028,94.0376,93.968,94.0115,4210.0
2019-10-22 13:45:00,108.05,108.05,107.98,108.0,4046.0,94.0289,94.0289,93.968,93.9854,4046.0
2019-10-22 13:50:00,108.01,108.01,107.91,107.95,7033.0,93.9941,93.9941,93.907,93.9418,7033.0
2019-10-22 13:55:00,107.93,107.96,107.87,107.92,6654.0,93.9244,93.9505,93.8722,93.9157,6654.0
2019-10-22 14:00:00,107.9,107.91,107.82,107.83,5076.0,93.8983,93.907,93.8287,93.8374,5076.0
2019-10-22 14:05:00,107.83,107.88,107.8,107.87,4907.0,93.8374,93.8809,93.8113,93.8722,4907.0
2019-10-22 14:10:00,107.88,107.88,107.83,107.84,5187.0,93.8809,93.8809,93.8374,93.8461,5187.0
2019-10-22 14:15:00,107.84,107.84,107.75,107.8,7045.0,93.8461,93.8461,93.7678,93.8113,7045.0
2019-10-22 14:20:00,107.8,107.8,107.62,107.62,7527.0,93.8113,93.8113,93.6547,93.6547,7527.0
2019-10-22 14:25:00,107.63,107.66,107.5,107.56,5025.0,93.6634,93.6895,93.5502,93.6025,5025.0
2019-10-22 14:30:00,107.6,107.61,107.38,107.47,7168.0,93.6373,93.646,93.4458,93.5241,7168.0
2019-10-22 14:35:00,107.46,107.54,107.46,107.5,5635.0,93.5154,93.585,93.5154,93.5502,5635.0
2019-10-22 14:40:00,107.5,107.5,107.39,107.48,12832.0,93.5502,93.5502,93.4545,93.5328,12832.0
2019-10-22 14:45:00,107.48,107.48,107.25,107.3,8492.0,93.5328,93.5328,93.3327,93.3762,8492.0
2019-10-22 14:50:00,107.3,107.3,107.17,107.2,9970.0,93.3762,93.3762,93.2631,93.2892,9970.0
2019-10-22 14:55:00,107.19,107.28,107.19,107.23,8269.0,93.2805,93.3588,93.2805,93.3153,8269.0
2019-10-22 15:00:00,107.26,107.3,107.11,107.13,7500.0,93.3414,93.3762,93.2108,93.2283,7500.0
2019-10-22 15:05:00,107.09,107.22,107.08,107.2,9000.0,93.1934,93.3066,93.1847,93.2892,9000.0
2019-10-22 15:10:00,107.18,107.23,107.12,107.18,8399.0,93.2718,93.3153,93.2195,93.2718,8399.0
2019-10-22 15:15:00,107.19,107.25,107.13,107.2,9745.0,93.2805,93.3327,93.2283,93.2892,9745.0
2019-10-22 15:20:00,107.2,107.45,107.15,107.45,13788.0,93.2892,93.5067,93.2457,93.5067,13788.0
2019-10-22 15:25:00,107.44,107.53,107.41,107.51,10725.0,93.498,93.5763,93.4719,93.5589,10725.0
2019-10-22 15:30:00,107.51,107.58,107.45,107.46,10696.0,93.5589,93.6199,93.5067,93.5154,10696.0
2019-10-22 15:35:00,107.46,107.54,107.41,107.49,13997.0,93.5154,93.585,93.4719,93.5415,13997.0
2019-10-22 15:40:00,107.5,107.55,107.46,107.47,14761.0,93.5502,93.5938,93.5154,93.5241,14761.0
2019-10-22 15:45:00,107.47,107.49,107.36,107.43,21298.0,93.5241,93.5415,93.4284,93.4893,21298.0
2019-10-22 15:50:00,107.43,107.58,107.42,107.57,30709.0,93.4893,93.6199,93.4806,93.6112,30709.0
2019-10-22 15:55:00,107.57,107.67,107.46,107.5,109593.0,93.6112,93.6982,93.5154,93.5502,109593.0
2019-10-23 09:30:00,107.5,108.18,107.5,108.05,11060.0,93.5502,94.142,93.5502,94.0289,11060.0
2019-10-23 09:35:00,108.02,108.19,107.77,107.77,8627.0,94.0028,94.1507,93.7852,93.7852,8627.0
2019-10-23 09:40:00,107.89,108.08,107.89,108.08,3336.0,93.8896,94.055,93.8896,94.055,3336.0
2019-10-23 09:45:00,108.13,108.15,108.05,108.1,4574.0,94.0985,94.1159,94.0289,94.0724,4574.0
2019-10-23 09:50:00,108.07,108.24,108.01,108.18,7763.0,94.0463,94.1942,93.9941,94.142,7763.0
2019-10-23 09:55:00,108.14,108.4,108.14,108.39,6617.0,94.1072,94.3334,94.1072,94.3247,6617.0
2019-10-23 10:00:00,108.37,108.37,108.22,108.28,31994.0,94.3073,94.3073,94.1768,94.229,31994.0
2019-10-23 10:05:00,108.28,108.32,108.22,108.28,11033.0,94.229,94.2638,94.1768,94.229,11033.0
2019-10-23 10:10:00,108.28,108.3,108.15,108.19,9711.0,94.229,94.2464,94.1159,94.1507,9711.0
2019-10-23 10:15:00,108.19,108.23,108.15,108.2,6321.0,94.1507,94.1855,94.1159,94.1594,6321.0
2019-10-23 10:20:00,108.2,108.2,108.13,108.14,2528.0,94.1594,94.1594,94.0985,94.1072,2528.0
2019-10-23 10:25:00,108.14,108.22,108.1,108.17,3525.0,94.1072,94.1768,94.0724,94.1333,3525.0
2019-10-23 10:30:00,108.15,108.23,108.05,108.22,13560.0,94.1159,94.1855,94.0289,94.1768,13560.0
2019-10-23 10:35:00,108.22,108.3,108.17,108.21,14825.0,94.1768,94.2464,94.1333,94.1681,14825.0
2019-10-23 10:40:00,108.22,108.27,108.15,108.26,6600.0,94.1768,94.2203,94.1159,94.2116,6600.0
2019-10-23 10:45:00,108.22,108.3,108.22,108.3,5100.0,94.1768,94.2464,94.1768,94.2464,5100.0
2019-10-23 10:50:00,108.28,108.28,108.17,108.2,2800.0,94.229,94.229,94.1333,94.1594,2800.0
2019-10-23 10:55:00,108.17,108.24,108.16,108.24,6650.0,94.1333,94.1942,94.1246,94.1942,6650.0
2019-10-23 11:00:00,108.25,108.27,108.14,108.19,5160.0,94.2029,94.2203,94.1072,94.1507,5160.0
2019-10-23 11:05:00,108.22,108.22,108.17,108.18,3901.0,94.1768,94.1768,94.1333,94.142,3901.0
2019-10-23 11:10:00,108.19,108.24,108.07,108.07,6950.0,94.1507,94.1942,94.0463,94.0463,6950.0
2019-10-23 11:15:00,108.08,108.19,108.08,108.16,5255.0,94.055,94.1507,94.055,94.1246,5255.0
2019-10-23 11:20:00,108.17,108.2,108.14,108.15,1703.0,94.1333,94.1594,94.1072,94.1159,1703.0
2019-10-23 11:25:00,108.2,108.25,108.18,108.21,4915.0,94.1594,94.2029,94.142,94.1681,4915.0
2019-10-23 11:30:00,108.22,108.22,108.07,108.13,7927.0,94.1768,94.1768,94.0463,94.0985,7927.0
2019-10-23 11:35:00,108.13,108.23,108.13,108.23,3328.0,94.0985,94.1855,94.0985,94.1855,3328.0
2019-10-23 11:40:00,108.25,108.27,108.14,108.15,4964.0,94.2029,94.2203,94.1072,94.1159,4964.0
2019-10-23 11:45:00,108.17,108.24,108.16,108.16,2336.0,94.1333,94.1942,94.1246,94.1246,2336.0
2019-10-23 11:50:00,108.15,108.18,108.1,108.18,7490.0,94.1159,94.142,94.0724,94.142,7490.0
2019-10-23 11:55:00,108.15,108.16,108.11,108.16,5671.0,94.1159,94.1246,94.0811,94.1246,5671.0
2019-10-23 12:00:00,108.15,108.16,108.08,108.09,4690.0,94.1159,94.1246,94.055,94.0637,4690.0
2019-10-23 12:05:00,108.09,108.09,108.01,108.07,5234.0,94.0637,94.0637,93.9941,94.0463,5234.0
2019-10-23 12:10:00,108.08,108.09,108.01,108.01,2178.0,94.055,94.0637,93.9941,93.9941,2178.0
2019-10-23 12:15:00,108.02,108.07,108.02,108.04,6248.0,94.0028,94.0463,94.0028,94.0202,6248.0
2019-10-23 12:20:00,108.07,108.07,108.0,108.06,16089.0,94.0463,94.0463,93.9854,94.0376,16089.0
2019-10-23 12:25:00,108.06,108.06,107.91,107.94,4138.0,94.0376,94.0376,93.907,93.9331,4138.0
2019-10-23 12:30:00,107.94,107.98,107.92,107.98,12347.0,93.9331,93.968,93.9157,93.968,12347.0
2019-10-23 12:35:00,107.95,108.0,107.94,107.94,9544.0,93.9418,93.9854,93.9331,93.9331,9544.0
2019-10-23 12:40:00,107.94,107.94,107.91,107.94,1500.0,93.9331,93.9331,93.907,93.9331,1500.0
2019-10-23 12:45:00,107.94,107.97,107.93,107.97,2200.0,93.9331,93.9592,93.9244,93.9592,2200.0
2019-10-23 12:50:00,107.97,107.98,107.92,107.95,3907.0,93.9592,93.968,93.9157,93.9418,3907.0
2019-10-23 12:55:00,107.95,107.96,107.86,107.88,3688.0,93.9418,93.9505,93.8635,93.8809,3688.0
2019-10-23 13:00:00,107.88,107.88,107.84,107.87,4385.0,93.8809,93.8809,93.8461,93.8722,4385.0
2019-10-23 13:05:00,107.87,107.88,107.79,107.8,2487.0,93.8722,93.8809,93.8026,93.8113,2487.0
2019-10-23 13:10:00,107.8,107.8,107.71,107.71,5717.0,93.8113,93.8113,93.733,93.733,5717.0
2019-10-23 13:15:00,107.72,107.74,107.69,107.74,3271.0,93.7417,93.7591,93.7156,93.7591,3271.0
2019-10-23 13:20:00,107.72,107.76,107.72,107.76,2500.0,93.7417,93.7765,93.7417,93.7765,2500.0
2019-10-23 13:25:00,107.75,107.8,107.75,107.78,9409.0,93.7678,93.8113,93.7678,93.7939,9409.0
2019-10-23 13:30:00,107.77,107.8,107.74,107.79,3530.0,93.7852,93.8113,93.7591,93.8026,3530.0
2019-10-23 13:35:00,107.79,107.86,107.78,107.85,4797.0,93.8026,93.8635,93.7939,93.8548,4797.0
2019-10-23 13:40:00,107.86,107.88,107.84,107.88,3776.0,93.8635,93.8809,93.8461,93.8809,3776.0
2019-10-23 13:45:00,107.85,107.89,107.84,107.88,6093.0,93.8548,93.8896,93.8461,93.8809,6093.0
2019-10-23 13:50:00,107.87,107.91,107.86,107.86,4418.0,93.8722,93.907,93.8635,93.8635,4418.0
2019-10-23 13:55:00,107.87,107.91,107.87,107.89,2516.0,93.8722,93.907,93.8722,93.8896,2516.0
2019-10-23 14:00:00,107.89,107.9,107.86,107.87,28699.0,93.8896,93.8983,93.8635,93.8722,28699.0
2019-10-23 14:05:00,107.88,107.99,107.87,107.97,6800.0,93.8809,93.9767,93.8722,93.9592,6800.0
2019-10-23 14:10:00,107.97,107.97,107.93,107.96,7782.0,93.9592,93.9592,93.9244,93.9505,7782.0
2019-10-23 14:15:00,107.95,107.97,107.94,107.97,2300.0,93.9418,93.9592,93.9331,93.9592,2300.0
2019-10-23 14:20:00,107.98,108.0,107.94,107.96,14100.0,93.968,93.9854,93.9331,93.9505,14100.0
2019-10-23 14:25:00,107.96,107.96,107.88,107.89,2505.0,93.9505,93.9505,93.8809,93.8896,2505.0
2019-10-23 14:30:00,107.88,107.93,107.84,107.93,18348.0,93.8809,93.9244,93.8461,93.9244,18348.0
2019-10-23 14:35:00,107.92,107.94,107.8,107.82,7917.0,93.9157,93.9331,93.8113,93.8287,7917.0
2019-10-23 14:40:00,107.8,107.82,107.78,107.79,4428.0,93.8113,93.8287,93.7939,93.8026,4428.0
2019-10-23 14:45:00,107.81,107.87,107.79,107.8,3583.0,93.82,93.8722,93.8026,93.8113,3583.0
2019-10-23 14:50:00,107.81,107.84,107.77,107.84,5157.0,93.82,93.8461,93.7852,93.8461,5157.0
2019-10-23 14:55:00,107.85,107.92,107.85,107.89,2887.0,93.8548,93.9157,93.8548,93.8896,2887.0
2019-10-23 15:00:00,107.88,107.89,107.8,107.8,8714.0,93.8809,93.8896,93.8113,93.8113,8714.0
2019-10-23 15:05:00,107.83,107.92,107.82,107.87,4492.0,93.8374,93.9157,93.8287,93.8722,4492.0
2019-10-23 15:10:00,107.89,107.89,107.84,107.84,4525.0,93.8896,93.8896,93.8461,93.8461,4525.0
2019-10-23 15:15:00,107.84,107.9,107.83,107.9,6880.0,93.8461,93.8983,93.8374,93.8983,6880.0
2019-10-23 15:20:00,107.88,107.96,107.88,107.9,8465.0,93.8809,93.9505,93.8809,93.8983,8465.0
2019-10-23 15:25:00,107.9,108.0,107.89,108.0,5423.0,93.8983,93.9854,93.8896,93.9854,5423.0
2019-10-23 15:30:00,108.0,108.09,107.97,107.97,5668.0,93.9854,94.0637,93.9592,93.9592,5668.0
2019-10-23 15:35:00,107.98,108.08,107.95,108.01,9295.0,93.968,94.055,93.9418,93.9941,9295.0
2019-10-23 15:40:00,108.0,108.04,107.97,108.01,9196.0,93.9854,94.0202,93.9592,93.9941,9196.0
2019-10-23 15:45:00,108.01,108.05,107.98,108.05,28909.0,93.9941,94.0289,93.968,94.0289,28909.0
2019-10-23 15:50:00,108.03,108.14,108.01,108.13,74304.0,94.0115,94.1072,93.9941,94.0985,74304.0
2019-10-23 15:55:00,108.14,108.29,108.14,108.2,70005.0,94.1072,94.2377,94.1072,94.1594,70005.0
2019-10-24 09:30:00,108.4,108.43,108.08,108.37,16195.0,94.3334,94.3596,94.055,94.3073,16195.0
2019-10-24 09:35:00,108.32,108.44,108.18,108.23,4594.0,94.2638,94.3683,94.142,94.1855,4594.0
2019-10-24 09:40:00,108.23,108.33,108.11,108.13,5008.0,94.1855,94.2725,94.0811,94.0985,5008.0
2019-10-24 09:45:00,108.17,108.24,108.12,108.16,4901.0,94.1333,94.1942,94.0898,94.1246,4901.0
2019-10-24 09:50:00,108.15,108.16,107.99,108.06,8839.0,94.1159,94.1246,93.9767,94.0376,8839.0
2019-10-24 09:55:00,108.1,108.15,107.99,108.01,2713.0,94.0724,94.1159,93.9767,93.9941,2713.0
2019-10-24 10:00:00,108.01,108.06,107.92,108.03,4829.0,93.9941,94.0376,93.9157,94.0115,4829.0
2019-10-24 10:05:00,108.01,108.1,107.94,108.09,4839.0,93.9941,94.0724,93.9331,94.0637,4839.0
2019-10-24 10:10:00,108.1,108.1,107.93,107.99,5285.0,94.0724,94.0724,93.9244,93.9767,5285.0
2019-10-24 10:15:00,107.99,108.04,107.98,108.04,2887.0,93.9767,94.0202,93.968,94.0202,2887.0
2019-10-24 10:20:00,108.09,108.13,108.05,108.06,23382.0,94.0637,94.0985,94.0289,94.0376,23382.0
2019-10-24 10:25:00,108.03,108.05,107.98,108.04,3028.0,94.0115,94.0289,93.968,94.0202,3028.0
2019-10-24 10:30:00,108.03,108.03,107.9,107.97,10582.0,94.0115,94.0115,93.8983,93.9592,10582.0
2019-10-24 10:35:00,107.96,108.1,107.96,108.1,1300.0,93.9505,94.0724,93.9505,94.0724,1300.0
2019-10-24 10:40:00,108.15,108.21,108.1,108.18,27451.0,94.1159,94.1681,94.0724,94.142,27451.0
2019-10-24 10:45:00,108.19,108.19,108.05,108.17,7461.0,94.1507,94.1507,94.0289,94.1333,7461.0
2019-10-24 10:50:00,108.22,108.32,108.22,108.27,3767.0,94.1768,94.2638,94.1768,94.2203,3767.0
2019-10-24 10:55:00,108.25,108.29,108.13,108.16,3446.0,94.2029,94.2377,94.0985,94.1246,3446.0
2019-10-24 11:00:00,108.16,108.38,108.13,108.33,5744.0,94.1246,94.316,94.0985,94.2725,5744.0
2019-10-24 11:05:00,108.34,108.39,108.26,108.34,9603.0,94.2812,94.3247,94.2116,94.2812,9603.0
2019-10-24 11:10:00,108.36,108.5,108.36,108.44,16963.0,94.2986,94.4205,94.2986,94.3683,16963.0
2019-10-24 11:15:00,108.42,108.46,108.35,108.4,4506.0,94.3509,94.3857,94.2899,94.3334,4506.0
2019-10-24 11:20:00,108.45,108.48,108.41,108.41,3230.0,94.377,94.4031,94.3422,94.3422,3230.0
2019-10-24 11:25:00,108.42,108.47,108.39,108.47,4690.0,94.3509,94.3944,94.3247,94.3944,4690.0
2019-10-24 11:30:00,108.47,108.55,108.46,108.47,4134.0,94.3944,94.464,94.3857,94.3944,4134.0
2019-10-24 11:35:00,108.49,108.5,108.35,108.35,3000.0,94.4118,94.4205,94.2899,94.2899,3000.0
2019-10-24 11:40:00,108.35,108.46,108.34,108.46,3452.0,94.2899,94.3857,94.2812,94.3857,3452.0
2019-10-24 11:45:00,108.45,108.47,108.37,108.41,12287.0,94.377,94.3944,94.3073,94.3422,12287.0
2019-10-24 11:50:00,108.4,108.4,108.21,108.33,6671.0,94.3334,94.3334,94.1681,94.2725,6671.0
2019-10-24 11:55:00,108.35,108.47,108.35,108.41,3267.0,94.2899,94.3944,94.2899,94.3422,3267.0
2019-10-24 12:00:00,108.43,108.51,108.41,108.41,4531.0,94.3596,94.4292,94.3422,94.3422,4531.0
2019-10-24 12:05:00,108.39,108.43,108.33,108.38,2164.0,94.3247,94.3596,94.2725,94.316,2164.0
2019-10-24 12:10:00,108.38,108.39,108.21,108.22,2210.0,94.316,94.3247,94.1681,94.1768,2210.0
2019-10-24 12:15:00,108.23,108.27,108.14,108.27,6279.0,94.1855,94.2203,94.1072,94.2203,6279.0
2019-10-24 12:20:00,108.25,108.25,108.18,108.23,2767.0,94.2029,94.2029,94.142,94.1855,2767.0
2019-10-24 12:25:00,108.24,108.34,108.24,108.32,2933.0,94.1942,94.2812,94.1942,94.2638,2933.0
2019-10-24 12:30:00,108.32,108.34,108.3,108.32,2100.0,94.2638,94.2812,94.2464,94.2638,2100.0
2019-10-24 12:35:00,108.34,108.38,108.31,108.36,2749.0,94.2812,94.316,94.2551,94.2986,2749.0
2019-10-24 12:40:00,108.39,108.39,108.32,108.35,2143.0,94.3247,94.3247,94.2638,94.2899,2143.0
2019-10-24 12:45:00,108.39,108.43,108.37,108.4,2921.0,94.3247,94.3596,94.3073,94.3334,2921.0
2019-10-24 12:50:00,108.4,108.41,108.36,108.4,2919.0,94.3334,94.3422,94.2986,94.3334,2919.0
2019-10-24 12:55:00,108.44,108.45,108.36,108.39,3100.0,94.3683,94.377,94.2986,94.3247,3100.0
2019-10-24 13:00:00,108.39,108.41,108.36,108.4,4287.0,94.3247,94.3422,94.2986,94.3334,4287.0
2019-10-24 13:05:00,108.39,108.4,108.29,108.33,5549.0,94.3247,94.3334,94.2377,94.2725,5549.0
2019-10-24 13:10:00,108.33,108.41,108.32,108.41,6154.0,94.2725,94.3422,94.2638,94.3422,6154.0
2019-10-24 13:15:00,108.42,108.43,108.33,108.34,5701.0,94.3509,94.3596,94.2725,94.2812,5701.0
2019-10-24 13:20:00,108.33,108.36,108.3,108.33,3637.0,94.2725,94.2986,94.2464,94.2725,3637.0
2019-10-24 13:25:00,108.31,108.36,108.31,108.32,4738.0,94.2551,94.2986,94.2551,94.2638,4738.0
2019-10-24 13:30:00,108.33,108.35,108.26,108.28,4751.0,94.2725,94.2899,94.2116,94.229,4751.0
2019-10-24 13:35:00,108.28,108.28,108.23,108.28,2243.0,94.229,94.229,94.1855,94.229,2243.0
2019-10-24 13:40:00,108.26,108.28,108.21,108.21,2023.0,94.2116,94.229,94.1681,94.1681,2023.0
2019-10-24 13:45:00,108.21,108.24,108.21,108.22,2089.0,94.1681,94.1942,94.1681,94.1768,2089.0
2019-10-24 13:50:00,108.23,108.24,108.2,108.2,3848.0,94.1855,94.1942,94.1594,94.1594,3848.0
2019-10-24 13:55:00,108.21,108.23,108.19,108.21,2471.0,94.1681,94.1855,94.1507,94.1681,2471.0
2019-10-24 14:00:00,108.23,108.31,108.23,108.29,5473.0,94.1855,94.2551,94.1855,94.2377,5473.0
2019-10-24 14:05:00,108.28,108.33,108.27,108.33,2468.0,94.229,94.2725,94.2203,94.2725,2468.0
2019-10-24 14:10:00,108.32,108.32,108.27,108.29,3318.0,94.2638,94.2638,94.2203,94.2377,3318.0
2019-10-24 14:15:00,108.27,108.32,108.24,108.32,2645.0,94.2203,94.2638,94.1942,94.2638,2645.0
2019-10-24 14:20:00,108.31,108.34,108.31,108.34,1831.0,94.2551,94.2812,94.2551,94.2812,1831.0
2019-10-24 14:25:00,108.34,108.34,108.22,108.22,54731.0,94.2812,94.2812,94.1768,94.1768,54731.0
2019-10-24 14:30:00,108.2,108.31,108.18,108.28,4588.0,94.1594,94.2551,94.142,94.229,4588.0
2019-10-24 14:35:00,108.3,108.32,108.29,108.29,2058.0,94.2464,94.2638,94.2377,94.2377,2058.0
2019-10-24 14:40:00,108.31,108.37,108.3,108.32,44701.0,94.2551,94.3073,94.2464,94.2638,44701.0
2019-10-24 14:45:00,108.31,108.32,108.28,108.29,2144.0,94.2551,94.2638,94.229,94.2377,2144.0
2019-10-24 14:50:00,108.29,108.3,108.25,108.29,3730.0,94.2377,94.2464,94.2029,94.2377,3730.0
2019-10-24 14:55:00,108.29,108.39,108.28,108.39,5086.0,94.2377,94.3247,94.229,94.3247,5086.0
2019-10-24 15:00:00,108.4,108.48,108.38,108.47,6222.0,94.3334,94.4031,94.316,94.3944,6222.0
2019-10-24 15:05:00,108.47,108.47,108.39,108.4,4134.0,94.3944,94.3944,94.3247,94.3334,4134.0
2019-10-24 15:10:00,108.37,108.39,108.33,108.33,3920.0,94.3073,94.3247,94.2725,94.2725,3920.0
2019-10-24 15:15:00,108.3,108.31,108.26,108.28,6509.0,94.2464,94.2551,94.2116,94.229,6509.0
2019-10-24 15:20:00,108.29,108.31,108.24,108.29,10080.0,94.2377,94.2551,94.1942,94.2377,10080.0
2019-10-24 15:25:00,108.27,108.36,108.27,108.35,10196.0,94.2203,94.2986,94.2203,94.2899,10196.0
2019-10-24 15:30:00,108.35,108.36,108.3,108.32,8633.0,94.2899,94.2986,94.2464,94.2638,8633.0
2019-10-24 15:35:00,108.32,108.35,108.3,108.33,8017.0,94.2638,94.2899,94.2464,94.2725,8017.0
2019-10-24 15:40:00,108.34,108.35,108.25,108.26,5085.0,94.2812,94.2899,94.2029,94.2116,5085.0
2019-10-24 15:45:00,108.27,108.38,108.25,108.38,8153.0,94.2203,94.316,94.2029,94.316,8153.0
2019-10-24 15:50:00,108.38,108.43,108.37,108.37,13071.0,94.316,94.3596,94.3073,94.3073,13071.0
2019-10-24 15:55:00,108.39,108.52,108.26,108.27,78051.0,94.3247,94.4379,94.2116,94.2203,78051.0
2019-10-25 09:30:00,108.19,108.2,107.76,107.93,21995.0,94.1507,94.1594,93.7765,93.9244,21995.0
2019-10-25 09:35:00,107.97,108.05,107.59,107.59,6772.0,93.9592,94.0289,93.6286,93.6286,6772.0
2019-10-25 09:40:00,107.59,107.61,107.12,107.19,14526.0,93.6286,93.646,93.2195,93.2805,14526.0
2019-10-25 09:45:00,107.09,107.31,107.03,107.3,17077.0,93.1934,93.3849,93.1412,93.3762,17077.0
2019-10-25 09:50:00,107.27,107.27,107.11,107.23,14476.0,93.3501,93.3501,93.2108,93.3153,14476.0
2019-10-25 09:55:00,107.27,107.28,107.11,107.15,8065.0,93.3501,93.3588,93.2108,93.2457,8065.0
2019-10-25 10:00:00,107.19,107.29,107.07,107.29,15928.0,93.2805,93.3675,93.176,93.3675,15928.0
2019-10-25 10:05:00,107.29,107.48,107.27,107.44,5711.0,93.3675,93.5328,93.3501,93.498,5711.0
2019-10-25 10:10:00,107.42,107.48,107.38,107.46,4478.0,93.4806,93.5328,93.4458,93.5154,4478.0
2019-10-25 10:15:00,107.48,107.68,107.45,107.65,12331.0,93.5328,93.7069,93.5067,93.6808,12331.0
2019-10-25 10:20:00,107.65,107.74,107.6,107.62,5320.0,93.6808,93.7591,93.6373,93.6547,5320.0
2019-10-25 10:25:00,107.62,107.64,107.47,107.53,65159.0,93.6547,93.6721,93.5241,93.5763,65159.0
2019-10-25 10:30:00,107.52,107.6,107.45,107.54,93900.0,93.5676,93.6373,93.5067,93.585,93900.0
2019-10-25 10:35:00,107.52,107.57,107.4,107.4,7972.0,93.5676,93.6112,93.4632,93.4632,7972.0
2019-10-25 10:40:00,107.37,107.42,107.29,107.29,32176.0,93.4371,93.4806,93.3675,93.3675,32176.0
2019-10-25 10:45:00,107.26,107.42,107.24,107.39,10895.0,93.3414,93.4806,93.324,93.4545,10895.0
2019-10-25 10:50:00,107.44,107.44,107.28,107.3,6628.0,93.498,93.498,93.3588,93.3762,6628.0
2019-10-25 10:55:00,107.29,107.33,107.14,107.14,35740.0,93.3675,93.4023,93.237,93.237,35740.0
2019-10-25 11:00:00,107.16,107.16,106.97,106.99,13100.0,93.2544,93.2544,93.089,93.1064,13100.0
2019-10-25 11:05:00,106.98,107.01,106.87,106.88,10009.0,93.0977,93.1238,93.002,93.0107,10009.0
2019-10-25 11:10:00,106.88,106.89,106.73,106.85,9283.0,93.0107,93.0194,92.8802,92.9846,9283.0
2019-10-25 11:15:00,106.85,106.98,106.85,106.96,4800.0,92.9846,93.0977,92.9846,93.0803,4800.0
2019-10-25 11:20:00,106.97,107.12,106.96,107.03,11160.0,93.089,93.2195,93.0803,93.1412,11160.0
2019-10-25 11:25:00,107.03,107.06,106.99,107.06,13101.0,93.1412,93.1673,93.1064,93.1673,13101.0
2019-10-25 11:30:00,107.06,107.27,107.06,107.27,18731.0,93.1673,93.3501,93.1673,93.3501,18731.0
2019-10-25 11:35:00,107.26,107.26,106.99,107.0,10736.0,93.3414,93.3414,93.1064,93.1151,10736.0
2019-10-25 11:40:00,107.0,107.08,106.94,107.07,9260.0,93.1151,93.1847,93.0629,93.176,9260.0
2019-10-25 11:45:00,107.09,107.09,106.82,106.82,8073.0,93.1934,93.1934,92.9585,92.9585,8073.0
2019-10-25 11:50:00,106.83,106.99,106.81,106.97,14320.0,92.9672,93.1064,92.9498,93.089,14320.0
2019-10-25 11:55:00,106.95,106.95,106.89,106.93,5988.0,93.0716,93.0716,93.0194,93.0542,5988.0
2019-10-25 12:00:00,106.95,106.96,106.84,106.88,11923.0,93.0716,93.0803,92.9759,93.0107,11923.0
2019-10-25 12:05:00,106.91,107.1,106.91,107.07,4998.0,93.0368,93.2021,93.0368,93.176,4998.0
2019-10-25 12:10:00,107.09,107.17,107.09,107.1,3700.0,93.1934,93.2631,93.1934,93.2021,3700.0
2019-10-25 12:15:00,107.1,107.15,107.09,107.1,2523.0,93.2021,93.2457,93.1934,93.2021,2523.0
2019-10-25 12:20:00,107.12,107.12,107.0,107.06,4911.0,93.2195,93.2195,93.1151,93.1673,4911.0
2019-10-25 12:25:00,107.08,107.14,107.06,107.14,2492.0,93.1847,93.237,93.1673,93.237,2492.0
2019-10-25 12:30:00,107.14,107.24,107.14,107.2,4489.0,93.237,93.324,93.237,93.2892,4489.0
2019-10-25 12:35:00,107.2,107.37,107.2,107.31,3700.0,93.2892,93.4371,93.2892,93.3849,3700.0
2019-10-25 12:40:00,107.32,107.32,107.26,107.29,4937.0,93.3936,93.3936,93.3414,93.3675,4937.0
2019-10-25 12:45:00,107.31,107.33,107.27,107.32,2873.0,93.3849,93.4023,93.3501,93.3936,2873.0
2019-10-25 12:50:00,107.34,107.43,107.33,107.42,4200.0,93.411,93.4893,93.4023,93.4806,4200.0
2019-10-25 12:55:00,107.45,107.45,107.4,107.43,1820.0,93.5067,93.5067,93.4632,93.4893,1820.0
2019-10-25 13:00:00,107.51,107.65,107.46,107.59,78305.0,93.5589,93.6808,93.5154,93.6286,78305.0
2019-10-25 13:05:00,107.59,107.66,107.37,107.45,62274.0,93.6286,93.6895,93.4371,93.5067,62274.0
2019-10-25 13:10:00,107.48,107.51,107.43,107.48,13940.0,93.5328,93.5589,93.4893,93.5328,13940.0
2019-10-25 13:15:00,107.49,107.55,107.45,107.5,12406.0,93.5415,93.5938,93.5067,93.5502,12406.0
2019-10-25 13:20:00,107.5,107.58,107.48,107.57,23456.0,93.5502,93.6199,93.5328,93.6112,23456.0
2019-10-25 13:25:00,107.57,107.82,107.57,107.73,44318.0,93.6112,93.8287,93.6112,93.7504,44318.0
2019-10-25 13:30:00,107.74,107.89,107.48,107.56,85627.0,93.7591,93.8896,93.5328,93.6025,85627.0
2019-10-25 13:35:00,107.51,107.51,107.31,107.34,11838.0,93.5589,93.5589,93.3849,93.411,11838.0
2019-10-25 13:40:00,107.32,107.4,107.28,107.4,4100.0,93.3936,93.4632,93.3588,93.4632,4100.0
2019-10-25 13:45:00,107.36,107.39,107.33,107.35,2500.0,93.4284,93.4545,93.4023,93.4197,2500.0
2019-10-25 13:50:00,107.34,107.44,107.33,107.44,4602.0,93.411,93.498,93.4023,93.498,4602.0
2019-10-25 13:55:00,107.45,107.48,107.4,107.4,3489.0,93.5067,93.5328,93.4632,93.4632,3489.0
2019-10-25 14:00:00,107.35,107.4,107.35,107.39,3931.0,93.4197,93.4632,93.4197,93.4545,3931.0
2019-10-25 14:05:00,107.35,107.36,107.29,107.35,3160.0,93.4197,93.4284,93.3675,93.4197,3160.0
2019-10-25 14:10:00,107.34,107.36,107.32,107.33,2633.0,93.411,93.4284,93.3936,93.4023,2633.0
2019-10-25 14:15:00,107.34,107.34,107.27,107.3,3639.0,93.411,93.411,93.3501,93.3762,3639.0
2019-10-25 14:20:00,107.29,107.31,107.29,107.29,2086.0,93.3675,93.3849,93.3675,93.3675,2086.0
2019-10-25 14:25:00,107.28,107.29,107.27,107.29,3984.0,93.3588,93.3675,93.3501,93.3675,3984.0
2019-10-25 14:30:00,107.28,107.29,107.2,107.22,8458.0,93.3588,93.3675,93.2892,93.3066,8458.0
2019-10-25 14:35:00,107.21,107.31,107.19,107.26,8456.0,93.2979,93.3849,93.2805,93.3414,8456.0
2019-10-25 14:40:00,107.3,107.38,107.3,107.37,3604.0,93.3762,93.4458,93.3762,93.4371,3604.0
2019-10-25 14:45:00,107.34,107.38,107.33,107.35,5140.0,93.411,93.4458,93.4023,93.4197,5140.0
2019-10-25 14:50:00,107.33,107.39,107.31,107.35,8207.0,93.4023,93.4545,93.3849,93.4197,8207.0
2019-10-25 14:55:00,107.33,107.45,107.33,107.36,5353.0,93.4023,93.5067,93.4023,93.4284,5353.0
2019-10-25 15:00:00,107.33,107.36,107.26,107.28,7991.0,93.4023,93.4284,93.3414,93.3588,7991.0
2019-10-25 15:05:00,107.29,107.3,107.19,107.19,6523.0,93.3675,93.3762,93.2805,93.2805,6523.0
2019-10-25 15:10:00,107.22,107.33,107.22,107.33,8878.0,93.3066,93.4023,93.3066,93.4023,8878.0
2019-10-25 15:15:00,107.32,107.36,107.29,107.33,9000.0,93.3936,93.4284,93.3675,93.4023,9000.0
2019-10-25 15:20:00,107.35,107.44,107.34,107.43,6331.0,93.4197,93.498,93.411,93.4893,6331.0
2019-10-25 15:25:00,107.44,107.45,107.32,107.33,8970.0,93.498,93.5067,93.3936,93.4023,8970.0
2019-10-25 15:30:00,107.33,107.43,107.32,107.42,7545.0,93.4023,93.4893,93.3936,93.4806,7545.0
2019-10-25 15:35:00,107.42,107.49,107.37,107.37,10125.0,93.4806,93.5415,93.4371,93.4371,10125.0
2019-10-25 15:40:00,107.39,107.39,107.26,107.29,9335.0,93.4545,93.4545,93.3414,93.3675,9335.0
2019-10-25 15:45:00,107.28,107.31,107.24,107.26,18954.0,93.3588,93.3849,93.324,93.3414,18954.0
2019-10-25 15:50:00,107.26,107.32,107.16,107.18,18306.0,93.3414,93.3936,93.2544,93.2718,18306.0
2019-10-25 15:55:00,107.19,107.31,107.16,107.22,62633.0,93.2805,93.3849,93.2544,93.3066,62633.0
2019-10-28 09:30:00,107.63,107.73,107.41,107.62,17961.0,93.6634,93.7504,93.4719,93.6547,17961.0
2019-10-28 09:35:00,107.63,107.96,107.63,107.95,10156.0,93.6634,93.9505,93.6634,93.9418,10156.0
2019-10-28 09:40:00,107.92,108.03,107.9,108.01,8142.0,93.9157,94.0115,93.8983,93.9941,8142.0
2019-10-28 09:45:00,108.01,108.12,107.82,107.82,9250.0,93.9941,94.0898,93.8287,93.8287,9250.0
2019-10-28 09:50:00,107.83,107.98,107.82,107.95,4683.0,93.8374,93.968,93.8287,93.9418,4683.0
2019-10-28 09:55:00,107.95,108.06,107.94,108.06,5256.0,93.9418,94.0376,93.9331,94.0376,5256.0
2019-10-28 10:00:00,108.07,108.1,107.94,107.98,5756.0,94.0463,94.0724,93.9331,93.968,5756.0
2019-10-28 10:05:00,108.01,108.14,108.01,108.12,9020.0,93.9941,94.1072,93.9941,94.0898,9020.0
2019-10-28 10:10:00,108.12,108.22,107.92,107.93,47551.0,94.0898,94.1768,93.9157,93.9244,47551.0
2019-10-28 10:15:00,107.9,108.03,107.9,107.97,8216.0,93.8983,94.0115,93.8983,93.9592,8216.0
2019-10-28 10:20:00,107.99,108.04,107.96,108.04,1821.0,93.9767,94.0202,93.9505,94.0202,1821.0
2019-10-28 10:25:00,108.05,108.15,108.02,108.13,3473.0,94.0289,94.1159,94.0028,94.0985,3473.0
2019-10-28 10:30:00,108.12,108.26,108.11,108.25,5004.0,94.0898,94.2116,94.0811,94.2029,5004.0
2019-10-28 10:35:00,108.22,108.27,108.16,108.22,6362.0,94.1768,94.2203,94.1246,94.1768,6362.0
2019-10-28 10:40:00,108.23,108.23,108.17,108.19,4253.0,94.1855,94.1855,94.1333,94.1507,4253.0
2019-10-28 10:45:00,108.2,108.2,108.05,108.06,4026.0,94.1594,94.1594,94.0289,94.0376,4026.0
2019-10-28 10:50:00,108.06,108.07,107.83,107.91,20373.0,94.0376,94.0463,93.8374,93.907,20373.0
2019-10-28 10:55:00,107.91,107.97,107.91,107.92,3369.0,93.907,93.9592,93.907,93.9157,3369.0
2019-10-28 11:00:00,107.94,108.04,107.93,107.94,6450.0,93.9331,94.0202,93.9244,93.9331,6450.0
2019-10-28 11:05:00,107.94,107.94,107.81,107.83,6407.0,93.9331,93.9331,93.82,93.8374,6407.0
2019-10-28 11:10:00,107.83,107.83,107.72,107.73,5075.0,93.8374,93.8374,93.7417,93.7504,5075.0
2019-10-28 11:15:00,107.72,107.77,107.67,107.67,4069.0,93.7417,93.7852,93.6982,93.6982,4069.0
2019-10-28 11:20:00,107.63,107.68,107.55,107.57,5048.0,93.6634,93.7069,93.5938,93.6112,5048.0
2019-10-28 11:25:00,107.58,107.58,107.45,107.49,7416.0,93.6199,93.6199,93.5067,93.5415,7416.0
2019-10-28 11:30:00,107.49,107.5,107.41,107.5,12630.0,93.5415,93.5502,93.4719,93.5502,12630.0
2019-10-28 11:35:00,107.51,107.6,107.5,107.56,3345.0,93.5589,93.6373,93.5502,93.6025,3345.0
2019-10-28 11:40:00,107.56,107.64,107.55,107.63,4726.0,93.6025,93.6721,93.5938,93.6634,4726.0
2019-10-28 11:45:00,107.64,107.72,107.59,107.67,4600.0,93.6721,93.7417,93.6286,93.6982,4600.0
2019-10-28 11:50:00,107.65,107.65,107.52,107.52,5678.0,93.6808,93.6808,93.5676,93.5676,5678.0
2019-10-28 11:55:00,107.52,107.53,107.46,107.53,4481.0,93.5676,93.5763,93.5154,93.5763,4481.0
2019-10-28 12:00:00,107.53,107.57,107.46,107.57,2910.0,93.5763,93.6112,93.5154,93.6112,2910.0
2019-10-28 12:05:00,107.57,107.61,107.52,107.58,3821.0,93.6112,93.646,93.5676,93.6199,3821.0
2019-10-28 12:10:00,107.59,107.62,107.54,107.59,3950.0,93.6286,93.6547,93.585,93.6286,3950.0
2019-10-28 12:15:00,107.6,107.69,107.6,107.68,4506.0,93.6373,93.7156,93.6373,93.7069,4506.0
2019-10-28 12:20:00,107.69,107.74,107.67,107.7,5084.0,93.7156,93.7591,93.6982,93.7243,5084.0
2019-10-28 12:25:00,107.69,107.7,107.55,107.55,21112.0,93.7156,93.7243,93.5938,93.5938,21112.0
2019-10-28 12:30:00,107.55,107.59,107.47,107.5,23901.0,93.5938,93.6286,93.5241,93.5502,23901.0
2019-10-28 12:35:00,107.49,107.59,107.41,107.56,32009.0,93.5415,93.6286,93.4719,93.6025,32009.0
2019-10-28 12:40:00,107.55,107.68,107.51,107.55,56014.0,93.5938,93.7069,93.5589,93.5938,56014.0
2019-10-28 12:45:00,107.56,107.6,107.48,107.48,19876.0,93.6025,93.6373,93.5328,93.5328,19876.0
2019-10-28 12:50:00,107.49,107.51,107.43,107.47,23422.0,93.5415,93.5589,93.4893,93.5241,23422.0
2019-10-28 12:55:00,107.48,107.48,107.25,107.31,23201.0,93.5328,93.5328,93.3327,93.3849,23201.0
2019-10-28 13:00:00,107.32,107.34,107.26,107.28,23650.0,93.3936,93.411,93.3414,93.3588,23650.0
2019-10-28 13:05:00,107.27,107.27,107.17,107.17,23125.0,93.3501,93.3501,93.2631,93.2631,23125.0
2019-10-28 13:10:00,107.14,107.19,107.08,107.08,14447.0,93.237,93.2805,93.1847,93.1847,14447.0
2019-10-28 13:15:00,107.12,107.15,107.07,107.1,29194.0,93.2195,93.2457,93.176,93.2021,29194.0
2019-10-28 13:20:00,107.1,107.23,107.04,107.23,94264.0,93.2021,93.3153,93.1499,93.3153,94264.0
2019-10-28 13:25:00,107.23,107.23,107.07,107.09,17956.0,93.3153,93.3153,93.176,93.1934,17956.0
2019-10-28 13:30:00,107.09,107.16,107.02,107.04,10420.0,93.1934,93.2544,93.1325,93.1499,10420.0
2019-10-28 13:35:00,107.05,107.06,106.9,106.95,25036.0,93.1586,93.1673,93.0281,93.0716,25036.0
2019-10-28 13:40:00,106.95,107.08,106.94,106.98,10730.0,93.0716,93.1847,93.0629,93.0977,10730.0
2019-10-28 13:45:00,106.98,106.98,106.85,106.9,11332.0,93.0977,93.0977,92.9846,93.0281,11332.0
2019-10-28 13:50:00,106.89,107.0,106.89,106.99,8849.0,93.0194,93.1151,93.0194,93.1064,8849.0
2019-10-28 13:55:00,107.0,107.05,106.93,107.0,7890.0,93.1151,93.1586,93.0542,93.1151,7890.0
2019-10-28 14:00:00,107.0,107.08,107.0,107.03,10942.0,93.1151,93.1847,93.1151,93.1412,10942.0
2019-10-28 14:05:00,107.02,107.08,106.91,106.94,13056.0,93.1325,93.1847,93.0368,93.0629,13056.0
2019-10-28 14:10:00,106.94,106.97,106.91,106.91,7826.0,93.0629,93.089,93.0368,93.0368,7826.0
2019-10-28 14:15:00,106.92,107.02,106.91,106.97,7412.0,93.0455,93.1325,93.0368,93.089,7412.0
2019-10-28 14:20:00,106.96,106.97,106.91,106.94,5333.0,93.0803,93.089,93.0368,93.0629,5333.0
2019-10-28 14:25:00,106.94,106.95,106.87,106.89,5774.0,93.0629,93.0716,93.002,93.0194,5774.0
2019-10-28 14:30:00,106.9,106.97,106.79,106.79,26800.0,93.0281,93.089,92.9324,92.9324,26800.0
2019-10-28 14:35:00,106.8,106.83,106.77,106.78,18107.0,92.9411,92.9672,92.915,92.9237,18107.0
2019-10-28 14:40:00,106.79,106.81,106.77,106.8,8978.0,92.9324,92.9498,92.915,92.9411,8978.0
2019-10-28 14:45:00,106.79,106.81,106.76,106.79,8380.0,92.9324,92.9498,92.9063,92.9324,8380.0
2019-10-28 14:50:00,106.79,106.88,106.76,106.86,27306.0,92.9324,93.0107,92.9063,92.9933,27306.0
2019-10-28 14:55:00,106.87,106.89,106.78,106.8,17271.0,93.002,93.0194,92.9237,92.9411,17271.0
2019-10-28 15:00:00,106.82,106.85,106.7,106.8,53798.0,92.9585,92.9846,92.8541,92.9411,53798.0
2019-10-28 15:05:00,106.79,106.81,106.7,106.78,19166.0,92.9324,92.9498,92.8541,92.9237,19166.0
2019-10-28 15:10:00,106.77,106.84,106.72,106.77,33399.0,92.915,92.9759,92.8715,92.915,33399.0
2019-10-28 15:15:00,106.78,106.82,106.73,106.77,34244.0,92.9237,92.9585,92.8802,92.915,34244.0
2019-10-28 15:20:00,106.77,106.86,106.72,106.77,30016.0,92.915,92.9933,92.8715,92.915,30016.0
2019-10-28 15:25:00,106.78,106.85,106.78,106.79,33320.0,92.9237,92.9846,92.9237,92.9324,33320.0
2019-10-28 15:30:00,106.79,106.81,106.75,106.78,34223.0,92.9324,92.9498,92.8976,92.9237,34223.0
2019-10-28 15:35:00,106.77,106.83,106.73,106.83,30189.0,92.915,92.9672,92.8802,92.9672,30189.0
2019-10-28 15:40:00,106.82,106.84,106.77,106.8,19625.0,92.9585,92.9759,92.915,92.9411,19625.0
2019-10-28 15:45:00,106.81,106.81,106.75,106.8,18310.0,92.9498,92.9498,92.8976,92.9411,18310.0
2019-10-28 15:50:00,106.79,106.82,106.74,106.74,35848.0,92.9324,92.9585,92.8889,92.8889,35848.0
2019-10-28 15:55:00,106.75,106.8,106.59,106.62,88510.0,92.8976,92.9411,92.7583,92.7844,88510.0
2019-10-29 09:30:00,106.8,106.8,106.31,106.77,23474.0,92.9411,92.9411,92.5147,92.915,23474.0
2019-10-29 09:35:00,106.75,107.01,106.49,106.58,23931.0,92.8976,93.1238,92.6713,92.7496,23931.0
2019-10-29 09:40:00,106.52,106.71,106.51,106.7,10290.0,92.6974,92.8628,92.6887,92.8541,10290.0
2019-10-29 09:45:00,106.72,106.99,106.72,106.95,6132.0,92.8715,93.1064,92.8715,93.0716,6132.0
2019-10-29 09:50:00,106.93,106.98,106.74,106.76,14378.0,93.0542,93.0977,92.8889,92.9063,14378.0
2019-10-29 09:55:00,106.78,107.08,106.67,107.07,13988.0,92.9237,93.1847,92.8279,93.176,13988.0
2019-10-29 10:00:00,107.13,107.18,106.98,107.08,14207.0,93.2283,93.2718,93.0977,93.1847,14207.0
2019-10-29 10:05:00,107.09,107.32,107.07,107.31,8942.0,93.1934,93.3936,93.176,93.3849,8942.0
2019-10-29 10:10:00,107.33,107.36,107.09,107.32,13501.0,93.4023,93.4284,93.1934,93.3936,13501.0
2019-10-29 10:15:00,107.29,107.44,107.29,107.43,10280.0,93.3675,93.498,93.3675,93.4893,10280.0
2019-10-29 10:20:00,107.43,107.44,107.26,107.26,12221.0,93.4893,93.498,93.3414,93.3414,12221.0
2019-10-29 10:25:00,107.26,107.39,107.24,107.35,15681.0,93.3414,93.4545,93.324,93.4197,15681.0
2019-10-29 10:30:00,107.35,107.36,107.22,107.29,11739.0,93.4197,93.4284,93.3066,93.3675,11739.0
2019-10-29 10:35:00,107.29,107.42,107.25,107.4,17364.0,93.3675,93.4806,93.3327,93.4632,17364.0
2019-10-29 10:40:00,107.38,107.49,107.37,107.37,9958.0,93.4458,93.5415,93.4371,93.4371,9958.0
2019-10-29 10:45:00,107.38,107.43,107.24,107.38,16030.0,93.4458,93.4893,93.324,93.4458,16030.0
2019-10-29 10:50:00,107.38,107.41,107.31,107.36,13972.0,93.4458,93.4719,93.3849,93.4284,13972.0
2019-10-29 10:55:00,107.35,107.58,107.35,107.58,15019.0,93.4197,93.6199,93.4197,93.6199,15019.0
2019-10-29 11:00:00,107.58,107.73,107.56,107.7,8592.0,93.6199,93.7504,93.6025,93.7243,8592.0
2019-10-29 11:05:00,107.71,107.8,107.71,107.77,10235.0,93.733,93.8113,93.733,93.7852,10235.0
2019-10-29 11:10:00,107.78,107.83,107.72,107.75,8752.0,93.7939,93.8374,93.7417,93.7678,8752.0
2019-10-29 11:15:00,107.72,107.91,107.72,107.89,11418.0,93.7417,93.907,93.7417,93.8896,11418.0
2019-10-29 11:20:00,107.89,107.89,107.73,107.77,8766.0,93.8896,93.8896,93.7504,93.7852,8766.0
2019-10-29 11:25:00,107.77,107.81,107.7,107.75,8818.0,93.7852,93.82,93.7243,93.7678,8818.0
2019-10-29 11:30:00,107.7,107.87,107.66,107.87,9479.0,93.7243,93.8722,93.6895,93.8722,9479.0
2019-10-29 11:35:00,107.88,107.88,107.59,107.64,23443.0,93.8809,93.8809,93.6286,93.6721,23443.0
2019-10-29 11:40:00,107.65,107.72,107.65,107.67,9572.0,93.6808,93.7417,93.6808,93.6982,9572.0
2019-10-29 11:45:00,107.65,107.65,107.54,107.54,6319.0,93.6808,93.6808,93.585,93.585,6319.0
2019-10-29 11:50:00,107.52,107.54,107.34,107.37,11538.0,93.5676,93.585,93.411,93.4371,11538.0
2019-10-29 11:55:00,107.35,107.39,107.16,107.22,22377.0,93.4197,93.4545,93.2544,93.3066,22377.0
2019-10-29 12:00:00,107.22,107.33,107.14,107.17,26140.0,93.3066,93.4023,93.237,93.2631,26140.0
2019-10-29 12:05:00,107.16,107.37,107.15,107.34,10518.0,93.2544,93.4371,93.2457,93.411,10518.0
2019-10-29 12:10:00,107.33,107.38,107.26,107.38,4192.0,93.4023,93.4458,93.3414,93.4458,4192.0
2019-10-29 12:15:00,107.41,107.45,107.36,107.38,7630.0,93.4719,93.5067,93.4284,93.4458,7630.0
2019-10-29 12:20:00,107.36,107.46,107.35,107.45,7180.0,93.4284,93.5154,93.4197,93.5067,7180.0
2019-10-29 12:25:00,107.42,107.45,107.35,107.38,10866.0,93.4806,93.5067,93.4197,93.4458,10866.0
2019-10-29 12:30:00,107.37,107.41,107.23,107.31,17416.0,93.4371,93.4719,93.3153,93.3849,17416.0
2019-10-29 12:35:00,107.33,107.46,107.31,107.46,7152.0,93.4023,93.5154,93.3849,93.5154,7152.0
2019-10-29 12:40:00,107.44,107.55,107.4,107.52,10892.0,93.498,93.5938,93.4632,93.5676,10892.0
2019-10-29 12:45:00,107.54,107.66,107.54,107.59,7475.0,93.585,93.6895,93.585,93.6286,7475.0
2019-10-29 12:50:00,107.61,107.67,107.46,107.53,6775.0,93.646,93.6982,93.5154,93.5763,6775.0
2019-10-29 12:55:00,107.53,107.63,107.53,107.62,5229.0,93.5763,93.6634,93.5763,93.6547,5229.0
2019-10-29 13:00:00,107.62,107.67,107.6,107.6,4095.0,93.6547,93.6982,93.6373,93.6373,4095.0
2019-10-29 13:05:00,107.64,107.66,107.61,107.63,7025.0,93.6721,93.6895,93.646,93.6634,7025.0
2019-10-29 13:10:00,107.66,107.73,107.66,107.7,9223.0,93.6895,93.7504,93.6895,93.7243,9223.0
2019-10-29 13:15:00,107.7,107.7,107.64,107.66,4749.0,93.7243,93.7243,93.6721,93.6895,4749.0
2019-10-29 13:20:00,107.67,107.72,107.61,107.61,5570.0,93.6982,93.7417,93.646,93.646,5570.0
2019-10-29 13:25:00,107.63,107.64,107.57,107.58,4242.0,93.6634,93.6721,93.6112,93.6199,4242.0
2019-10-29 13:30:00,107.57,107.61,107.52,107.58,7126.0,93.6112,93.646,93.5676,93.6199,7126.0
2019-10-29 13:35:00,107.57,107.65,107.57,107.65,4941.0,93.6112,93.6808,93.6112,93.6808,4941.0
2019-10-29 13:40:00,107.66,107.73,107.64,107.7,17654.0,93.6895,93.7504,93.6721,93.7243,17654.0
2019-10-29 13:45:00,107.71,107.74,107.65,107.65,7574.0,93.733,93.7591,93.6808,93.6808,7574.0
2019-10-29 13:50:00,107.65,107.71,107.65,107.68,7947.0,93.6808,93.733,93.6808,93.7069,7947.0
2019-10-29 13:55:00,107.68,107.78,107.67,107.73,6533.0,93.7069,93.7939,93.6982,93.7504,6533.0
2019-10-29 14:00:00,107.73,107.73,107.57,107.64,12713.0,93.7504,93.7504,93.6112,93.6721,12713.0
2019-10-29 14:05:00,107.65,107.73,107.64,107.72,4486.0,93.6808,93.7504,93.6721,93.7417,4486.0
2019-10-29 14:10:00,107.72,107.78,107.69,107.74,8317.0,93.7417,93.7939,93.7156,93.7591,8317.0
2019-10-29 14:15:00,107.76,107.84,107.74,107.84,6864.0,93.7765,93.8461,93.7591,93.8461,6864.0
2019-10-29 14:20:00,107.82,107.83,107.77,107.77,9008.0,93.8287,93.8374,93.7852,93.7852,9008.0
2019-10-29 14:25:00,107.78,107.86,107.77,107.86,7049.0,93.7939,93.8635,93.7852,93.8635,7049.0
2019-10-29 14:30:00,107.86,107.95,107.84,107.94,10629.0,93.8635,93.9418,93.8461,93.9331,10629.0
2019-10-29 14:35:00,107.93,107.96,107.91,107.95,6889.0,93.9244,93.9505,93.907,93.9418,6889.0
2019-10-29 14:40:00,107.94,107.94,107.83,107.85,12887.0,93.9331,93.9331,93.8374,93.8548,12887.0
2019-10-29 14:45:00,107.83,107.91,107.79,107.8,12072.0,93.8374,93.907,93.8026,93.8113,12072.0
2019-10-29 14:50:00,107.79,107.8,107.72,107.77,6823.0,93.8026,93.8113,93.7417,93.7852,6823.0
2019-10-29 14:55:00,107.76,107.82,107.74,107.76,5506.0,93.7765,93.8287,93.7591,93.7765,5506.0
2019-10-29 15:00:00,107.72,107.76,107.71,107.74,7448.0,93.7417,93.7765,93.733,93.7591,7448.0
2019-10-29 15:05:00,107.74,107.77,107.71,107.74,7446.0,93.7591,93.7852,93.733,93.7591,7446.0
2019-10-29 15:10:00,107.74,107.78,107.74,107.77,7075.0,93.7591,93.7939,93.7591,93.7852,7075.0
2019-10-29 15:15:00,107.77,107.82,107.74,107.79,9333.0,93.7852,93.8287,93.7591,93.8026,9333.0
2019-10-29 15:20:00,107.8,107.88,107.8,107.82,13479.0,93.8113,93.8809,93.8113,93.8287,13479.0
2019-10-29 15:25:00,107.81,107.85,107.8,107.84,9705.0,93.82,93.8548,93.8113,93.8461,9705.0
2019-10-29 15:30:00,107.83,107.89,107.75,107.8,37250.0,93.8374,93.8896,93.7678,93.8113,37250.0
2019-10-29 15:35:00,107.8,107.88,107.79,107.79,27417.0,93.8113,93.8809,93.8026,93.8026,27417.0
2019-10-29 15:40:00,107.79,107.86,107.76,107.86,22719.0,93.8026,93.8635,93.7765,93.8635,22719.0
2019-10-29 15:45:00,107.86,107.89,107.83,107.88,26254.0,93.8635,93.8896,93.8374,93.8809,26254.0
2019-10-29 15:50:00,107.87,107.95,107.83,107.86,51977.0,93.8722,93.9418,93.8374,93.8635,51977.0
2019-10-29 15:55:00,107.87,108.12,107.87,108.03,120571.0,93.8722,94.0898,93.8722,94.0115,120571.0
2019-10-30 09:30:00,107.47,107.61,106.3,106.76,59881.0,93.5241,93.646,92.506,92.9063,59881.0
2019-10-30 09:35:00,106.86,106.86,105.18,105.47,82685.0,92.9933,92.9933,91.5313,91.7837,82685.0
2019-10-30 09:40:00,105.49,105.63,104.54,104.56,51701.0,91.8011,91.9229,90.9743,90.9917,51701.0
2019-10-30 09:45:00,104.56,104.63,104.32,104.51,64348.0,90.9917,91.0527,90.7829,90.9482,64348.0
2019-10-30 09:50:00,104.51,105.06,104.38,104.95,37650.0,90.9482,91.4269,90.8351,91.3311,37650.0
2019-10-30 09:55:00,104.93,105.33,104.88,105.1,23809.0,91.3137,91.6618,91.2702,91.4617,23809.0
2019-10-30 10:00:00,105.12,105.35,104.72,104.83,54705.0,91.4791,91.6792,91.131,91.2267,54705.0
2019-10-30 10:05:00,104.92,104.98,104.76,104.8,30558.0,91.305,91.3572,91.1658,91.2006,30558.0
2019-10-30 10:10:00,104.77,104.8,104.51,104.79,21298.0,91.1745,91.2006,90.9482,91.1919,21298.0
2019-10-30 10:15:00,104.79,104.79,104.5,104.52,30690.0,91.1919,91.1919,90.9395,90.9569,30690.0
2019-10-30 10:20:00,104.5,104.53,104.32,104.52,25026.0,90.9395,90.9656,90.7829,90.9569,25026.0
2019-10-30 10:25:00,104.52,104.52,103.81,103.87,41035.0,90.9569,90.9569,90.3391,90.3913,41035.0
2019-10-30 10:30:00,103.88,103.93,103.65,103.76,50552.0,90.4,90.4435,90.1998,90.2956,50552.0
2019-10-30 10:35:00,103.76,103.89,103.66,103.87,23065.0,90.2956,90.4087,90.2085,90.3913,23065.0
2019-10-30 10:40:00,103.87,104.31,103.81,104.29,25003.0,90.3913,90.7742,90.3391,90.7568,25003.0
2019-10-30 10:45:00,104.37,104.65,104.33,104.49,22430.0,90.8264,91.0701,90.7916,90.9308,22430.0
2019-10-30 10:50:00,104.47,104.8,104.44,104.8,13405.0,90.9134,91.2006,90.8873,91.2006,13405.0
2019-10-30 10:55:00,104.83,105.02,104.72,104.96,15697.0,91.2267,91.3921,91.131,91.3398,15697.0
2019-10-30 11:00:00,104.95,105.27,104.9,105.27,14468.0,91.3311,91.6096,91.2876,91.6096,14468.0
2019-10-30 11:05:00,105.31,105.53,105.26,105.53,13631.0,91.6444,91.8359,91.6009,91.8359,13631.0
2019-10-30 11:10:00,105.53,105.56,105.35,105.35,10072.0,91.8359,91.862,91.6792,91.6792,10072.0
2019-10-30 11:15:00,105.33,105.46,105.3,105.46,6683.0,91.6618,91.775,91.6357,91.775,6683.0
2019-10-30 11:20:00,105.45,105.45,105.24,105.24,9047.0,91.7663,91.7663,91.5835,91.5835,9047.0
2019-10-30 11:25:00,105.21,105.21,105.1,105.15,12707.0,91.5574,91.5574,91.4617,91.5052,12707.0
2019-10-30 11:30:00,105.14,105.25,105.04,105.23,10580.0,91.4965,91.5922,91.4095,91.5748,10580.0
2019-10-30 11:35:00,105.25,105.34,105.2,105.34,6319.0,91.5922,91.6705,91.5487,91.6705,6319.0
2019-10-30 11:40:00,105.39,105.48,105.29,105.37,17842.0,91.714,91.7924,91.627,91.6966,17842.0
2019-10-30 11:45:00,105.38,105.38,105.31,105.31,6728.0,91.7053,91.7053,91.6444,91.6444,6728.0
2019-10-30 11:50:00,105.31,105.31,105.24,105.24,5805.0,91.6444,91.6444,91.5835,91.5835,5805.0
2019-10-30 11:55:00,105.24,105.34,105.22,105.26,32289.0,91.5835,91.6705,91.5661,91.6009,32289.0
2019-10-30 12:00:00,105.26,105.29,105.18,105.25,45462.0,91.6009,91.627,91.5313,91.5922,45462.0
2019-10-30 12:05:00,105.26,105.26,105.2,105.23,6589.0,91.6009,91.6009,91.5487,91.5748,6589.0
2019-10-30 12:10:00,105.24,105.25,105.21,105.21,6151.0,91.5835,91.5922,91.5574,91.5574,6151.0
2019-10-30 12:15:00,105.21,105.35,105.21,105.33,39419.0,91.5574,91.6792,91.5574,91.6618,39419.0
2019-10-30 12:20:00,105.36,105.47,105.34,105.45,16350.0,91.6879,91.7837,91.6705,91.7663,16350.0
2019-10-30 12:25:00,105.43,105.61,105.43,105.52,6560.0,91.7489,91.9055,91.7489,91.8272,6560.0
2019-10-30 12:30:00,105.52,105.57,105.48,105.52,6720.0,91.8272,91.8707,91.7924,91.8272,6720.0
2019-10-30 12:35:00,105.5,105.53,105.41,105.41,6996.0,91.8098,91.8359,91.7314,91.7314,6996.0
2019-10-30 12:40:00,105.41,105.51,105.38,105.48,6620.0,91.7314,91.8185,91.7053,91.7924,6620.0
2019-10-30 12:45:00,105.49,105.51,105.48,105.51,6532.0,91.8011,91.8185,91.7924,91.8185,6532.0
2019-10-30 12:50:00,105.51,105.52,105.37,105.41,7202.0,91.8185,91.8272,91.6966,91.7314,7202.0
2019-10-30 12:55:00,105.43,105.46,105.37,105.4,6190.0,91.7489,91.775,91.6966,91.7227,6190.0
2019-10-30 13:00:00,105.4,105.5,105.39,105.48,5106.0,91.7227,91.8098,91.714,91.7924,5106.0
2019-10-30 13:05:00,105.47,105.51,105.45,105.48,16891.0,91.7837,91.8185,91.7663,91.7924,16891.0
2019-10-30 13:10:00,105.48,105.69,105.48,105.68,12487.0,91.7924,91.9751,91.7924,91.9664,12487.0
2019-10-30 13:15:00,105.69,105.76,105.66,105.67,17621.0,91.9751,92.036,91.949,91.9577,17621.0
2019-10-30 13:20:00,105.69,105.74,105.67,105.72,8685.0,91.9751,92.0186,91.9577,92.0012,8685.0
2019-10-30 13:25:00,105.7,105.72,105.48,105.48,5600.0,91.9838,92.0012,91.7924,91.7924,5600.0
2019-10-30 13:30:00,105.51,105.52,105.39,105.44,5684.0,91.8185,91.8272,91.714,91.7576,5684.0
2019-10-30 13:35:00,105.44,105.46,105.24,105.24,7201.0,91.7576,91.775,91.5835,91.5835,7201.0
2019-10-30 13:40:00,105.26,105.26,105.2,105.2,30982.0,91.6009,91.6009,91.5487,91.5487,30982.0
2019-10-30 13:45:00,105.2,105.28,105.18,105.2,29254.0,91.5487,91.6183,91.5313,91.5487,29254.0
2019-10-30 13:50:00,105.2,105.22,105.04,105.18,25688.0,91.5487,91.5661,91.4095,91.5313,25688.0
2019-10-30 13:55:00,105.17,105.26,105.09,105.12,5340.0,91.5226,91.6009,91.453,91.4791,5340.0
2019-10-30 14:00:00,105.01,105.35,105.01,105.35,11537.0,91.3834,91.6792,91.3834,91.6792,11537.0
2019-10-30 14:05:00,105.34,105.51,105.32,105.51,7223.0,91.6705,91.8185,91.6531,91.8185,7223.0
2019-10-30 14:10:00,105.5,105.53,105.35,105.36,10949.0,91.8098,91.8359,91.6792,91.6879,10949.0
2019-10-30 14:15:00,105.36,105.52,105.36,105.4,6215.0,91.6879,91.8272,91.6879,91.7227,6215.0
2019-10-30 14:20:00,105.4,105.62,105.4,105.52,8321.0,91.7227,91.9142,91.7227,91.8272,8321.0
2019-10-30 14:25:00,105.52,105.52,105.39,105.44,6222.0,91.8272,91.8272,91.714,91.7576,6222.0
2019-10-30 14:30:00,105.4,105.45,105.03,105.08,13638.0,91.7227,91.7663,91.4008,91.4443,13638.0
2019-10-30 14:35:00,105.07,105.18,104.91,104.95,10780.0,91.4356,91.5313,91.2963,91.3311,10780.0
2019-10-30 14:40:00,104.98,104.98,104.79,104.82,11675.0,91.3572,91.3572,91.1919,91.218,11675.0
2019-10-30 14:45:00,104.82,104.94,104.69,104.69,12693.0,91.218,91.3224,91.1049,91.1049,12693.0
2019-10-30 14:50:00,104.76,105.33,104.73,105.31,17578.0,91.1658,91.6618,91.1397,91.6444,17578.0
2019-10-30 14:55:00,105.27,105.4,105.07,105.12,9242.0,91.6096,91.7227,91.4356,91.4791,9242.0
2019-10-30 15:00:00,105.12,105.24,105.07,105.16,14710.0,91.4791,91.5835,91.4356,91.5139,14710.0
2019-10-30 15:05:00,105.18,105.38,105.18,105.26,12979.0,91.5313,91.7053,91.5313,91.6009,12979.0
2019-10-30 15:10:00,105.24,105.29,105.09,105.12,14010.0,91.5835,91.627,91.453,91.4791,14010.0
2019-10-30 15:15:00,105.11,105.14,105.05,105.13,12493.0,91.4704,91.4965,91.4182,91.4878,12493.0
2019-10-30 15:20:00,105.12,105.41,105.12,105.31,18317.0,91.4791,91.7314,91.4791,91.6444,18317.0
2019-10-30 15:25:00,105.31,105.32,105.17,105.24,18475.0,91.6444,91.6531,91.5226,91.5835,18475.0
2019-10-30 15:30:00,105.22,105.34,105.19,105.34,29267.0,91.5661,91.6705,91.54,91.6705,29267.0
2019-10-30 15:35:00,105.36,105.6,105.31,105.32,49098.0,91.6879,91.8968,91.6444,91.6531,49098.0
2019-10-30 15:40:00,105.3,105.32,104.95,105.0,45880.0,91.6357,91.6531,91.3311,91.3747,45880.0
2019-10-30 15:45:00,105.01,105.01,104.7,104.74,50830.0,91.3834,91.3834,91.1136,91.1484,50830.0
2019-10-30 15:50:00,104.74,104.93,104.72,104.88,67672.0,91.1484,91.3137,91.131,91.2702,67672.0
2019-10-30 15:55:00,104.88,105.14,104.85,104.95,92700.0,91.2702,91.4965,91.2441,91.3311,92700.0
2019-10-31 09:30:00,104.47,104.88,104.07,104.5,29802.0,90.9134,91.2702,90.5653,90.9395,29802.0
2019-10-31 09:35:00,104.5,104.88,104.34,104.76,21137.0,90.9395,91.2702,90.8003,91.1658,21137.0
2019-10-31 09:40:00,104.7,105.3,104.7,105.23,18704.0,91.1136,91.6357,91.1136,91.5748,18704.0
2019-10-31 09:45:00,105.17,105.61,105.15,105.49,16240.0,91.5226,91.9055,91.5052,91.8011,16240.0
2019-10-31 09:50:00,105.49,106.1,105.3,106.08,21414.0,91.8011,92.3319,91.6357,92.3145,21414.0
2019-10-31 09:55:00,106.04,106.15,105.7,105.84,37988.0,92.2797,92.3754,91.9838,92.1056,37988.0
2019-10-31 10:00:00,105.81,105.96,105.71,105.86,17089.0,92.0795,92.2101,91.9925,92.1231,17089.0
2019-10-31 10:05:00,105.86,106.04,105.78,105.89,13733.0,92.1231,92.2797,92.0534,92.1492,13733.0
2019-10-31 10:10:00,105.86,105.86,105.59,105.74,11026.0,92.1231,92.1231,91.8881,92.0186,11026.0
2019-10-31 10:15:00,105.86,105.97,105.78,105.82,9401.0,92.1231,92.2188,92.0534,92.0882,9401.0
2019-10-31 10:20:00,105.87,105.92,105.69,105.76,8421.0,92.1318,92.1753,91.9751,92.036,8421.0
2019-10-31 10:25:00,105.76,105.76,105.5,105.53,9350.0,92.036,92.036,91.8098,91.8359,9350.0
2019-10-31 10:30:00,105.5,105.5,105.29,105.39,10603.0,91.8098,91.8098,91.627,91.714,10603.0
2019-10-31 10:35:00,105.38,105.5,105.35,105.49,8294.0,91.7053,91.8098,91.6792,91.8011,8294.0
2019-10-31 10:40:00,105.45,105.49,105.3,105.31,19878.0,91.7663,91.8011,91.6357,91.6444,19878.0
2019-10-31 10:45:00,105.31,105.31,105.1,105.24,11239.0,91.6444,91.6444,91.4617,91.5835,11239.0
2019-10-31 10:50:00,105.25,105.36,105.21,105.32,9238.0,91.5922,91.6879,91.5574,91.6531,9238.0
2019-10-31 10:55:00,105.33,105.37,105.25,105.37,10730.0,91.6618,91.6966,91.5922,91.6966,10730.0
2019-10-31 11:00:00,105.36,105.44,105.36,105.37,11022.0,91.6879,91.7576,91.6879,91.6966,11022.0
2019-10-31 11:05:00,105.35,105.56,105.35,105.55,6830.0,91.6792,91.862,91.6792,91.8533,6830.0
2019-10-31 11:10:00,105.55,105.74,105.54,105.71,18730.0,91.8533,92.0186,91.8446,91.9925,18730.0
2019-10-31 11:15:00,105.71,105.8,105.55,105.58,30383.0,91.9925,92.0708,91.8533,91.8794,30383.0
2019-10-31 11:20:00,105.56,105.62,105.52,105.6,8758.0,91.862,91.9142,91.8272,91.8968,8758.0
2019-10-31 11:25:00,105.6,105.68,105.18,105.18,20293.0,91.8968,91.9664,91.5313,91.5313,20293.0
2019-10-31 11:30:00,105.2,105.38,105.16,105.33,6496.0,91.5487,91.7053,91.5139,91.6618,6496.0
2019-10-31 11:35:00,105.3,105.38,105.26,105.38,4672.0,91.6357,91.7053,91.6009,91.7053,4672.0
2019-10-31 11:40:00,105.36,105.42,105.25,105.3,7126.0,91.6879,91.7402,91.5922,91.6357,7126.0
2019-10-31 11:45:00,105.29,105.31,105.12,105.31,9182.0,91.627,91.6444,91.4791,91.6444,9182.0
2019-10-31 11:50:00,105.34,105.37,105.24,105.25,5214.0,91.6705,91.6966,91.5835,91.5922,5214.0
2019-10-31 11:55:00,105.28,105.46,105.27,105.39,5942.0,91.6183,91.775,91.6096,91.714,5942.0
2019-10-31 12:00:00,105.4,105.42,105.24,105.24,5972.0,91.7227,91.7402,91.5835,91.5835,5972.0
2019-10-31 12:05:00,105.26,105.31,105.2,105.27,4880.0,91.6009,91.6444,91.5487,91.6096,4880.0
2019-10-31 12:10:00,105.29,105.41,105.28,105.41,2122.0,91.627,91.7314,91.6183,91.7314,2122.0
2019-10-31 12:15:00,105.4,105.49,105.39,105.42,4020.0,91.7227,91.8011,91.714,91.7402,4020.0
2019-10-31 12:20:00,105.41,105.47,105.37,105.37,4594.0,91.7314,91.7837,91.6966,91.6966,4594.0
2019-10-31 12:25:00,105.42,105.64,105.39,105.59,4161.0,91.7402,91.9316,91.714,91.8881,4161.0
2019-10-31 12:30:00,105.58,105.58,105.49,105.52,7916.0,91.8794,91.8794,91.8011,91.8272,7916.0
2019-10-31 12:35:00,105.53,105.56,105.48,105.5,3477.0,91.8359,91.862,91.7924,91.8098,3477.0
2019-10-31 12:40:00,105.52,105.52,105.4,105.43,3174.0,91.8272,91.8272,91.7227,91.7489,3174.0
2019-10-31 12:45:00,105.44,105.45,105.32,105.45,6387.0,91.7576,91.7663,91.6531,91.7663,6387.0
2019-10-31 12:50:00,105.45,105.49,105.34,105.49,7414.0,91.7663,91.8011,91.6705,91.8011,7414.0
2019-10-31 12:55:00,105.46,105.6,105.46,105.59,2951.0,91.775,91.8968,91.775,91.8881,2951.0
2019-10-31 13:00:00,105.58,105.62,105.53,105.6,4717.0,91.8794,91.9142,91.8359,91.8968,4717.0
2019-10-31 13:05:00,105.6,105.77,105.6,105.73,4863.0,91.8968,92.0447,91.8968,92.0099,4863.0
2019-10-31 13:10:00,105.7,105.79,105.64,105.7,5987.0,91.9838,92.0621,91.9316,91.9838,5987.0
2019-10-31 13:15:00,105.68,105.68,105.61,105.66,5387.0,91.9664,91.9664,91.9055,91.949,5387.0
2019-10-31 13:20:00,105.62,105.67,105.59,105.66,4343.0,91.9142,91.9577,91.8881,91.949,4343.0
2019-10-31 13:25:00,105.66,105.77,105.63,105.76,3890.0,91.949,92.0447,91.9229,92.036,3890.0
2019-10-31 13:30:00,105.76,105.88,105.75,105.88,5175.0,92.036,92.1405,92.0273,92.1405,5175.0
2019-10-31 13:35:00,105.89,105.94,105.83,105.87,7090.0,92.1492,92.1927,92.0969,92.1318,7090.0
2019-10-31 13:40:00,105.87,105.91,105.85,105.88,3190.0,92.1318,92.1666,92.1144,92.1405,3190.0
2019-10-31 13:45:00,105.88,105.92,105.83,105.88,6814.0,92.1405,92.1753,92.0969,92.1405,6814.0
2019-10-31 13:50:00,105.85,105.85,105.8,105.82,4865.0,92.1144,92.1144,92.0708,92.0882,4865.0
2019-10-31 13:55:00,105.84,105.94,105.83,105.85,5283.0,92.1056,92.1927,92.0969,92.1144,5283.0
2019-10-31 14:00:00,105.86,105.89,105.67,105.69,11653.0,92.1231,92.1492,91.9577,91.9751,11653.0
2019-10-31 14:05:00,105.69,105.71,105.64,105.69,5600.0,91.9751,91.9925,91.9316,91.9751,5600.0
2019-10-31 14:10:00,105.68,105.71,105.63,105.63,4356.0,91.9664,91.9925,91.9229,91.9229,4356.0
2019-10-31 14:15:00,105.62,105.62,105.53,105.57,4865.0,91.9142,91.9142,91.8359,91.8707,4865.0
2019-10-31 14:20:00,105.55,105.63,105.55,105.63,4881.0,91.8533,91.9229,91.8533,91.9229,4881.0
2019-10-31 14:25:00,105.63,105.77,105.63,105.72,5583.0,91.9229,92.0447,91.9229,92.0012,5583.0
2019-10-31 14:30:00,105.71,105.75,105.71,105.72,6621.0,91.9925,92.0273,91.9925,92.0012,6621.0
2019-10-31 14:35:00,105.73,105.79,105.71,105.71,6592.0,92.0099,92.0621,91.9925,91.9925,6592.0
2019-10-31 14:40:00,105.7,105.71,105.61,105.68,7647.0,91.9838,91.9925,91.9055,91.9664,7647.0
2019-10-31 14:45:00,105.67,105.69,105.56,105.67,6361.0,91.9577,91.9751,91.862,91.9577,6361.0
2019-10-31 14:50:00,105.69,105.72,105.65,105.71,5280.0,91.9751,92.0012,91.9403,91.9925,5280.0
2019-10-31 14:55:00,105.74,105.84,105.74,105.81,5146.0,92.0186,92.1056,92.0186,92.0795,5146.0
2019-10-31 15:00:00,105.82,105.88,105.78,105.88,7115.0,92.0882,92.1405,92.0534,92.1405,7115.0
2019-10-31 15:05:00,105.92,105.93,105.88,105.92,6545.0,92.1753,92.184,92.1405,92.1753,6545.0
2019-10-31 15:10:00,105.96,106.0,105.9,106.0,6477.0,92.2101,92.2449,92.1579,92.2449,6477.0
2019-10-31 15:15:00,106.0,106.09,105.97,106.06,9464.0,92.2449,92.3232,92.2188,92.2971,9464.0
2019-10-31 15:20:00,106.06,106.1,106.03,106.03,6084.0,92.2971,92.3319,92.271,92.271,6084.0
2019-10-31 15:25:00,106.04,106.06,105.97,105.97,7720.0,92.2797,92.2971,92.2188,92.2188,7720.0
2019-10-31 15:30:00,105.98,106.09,105.92,106.09,15099.0,92.2275,92.3232,92.1753,92.3232,15099.0
2019-10-31 15:35:00,106.09,106.1,105.97,106.05,14320.0,92.3232,92.3319,92.2188,92.2884,14320.0
2019-10-31 15:40:00,106.06,106.12,106.03,106.08,9288.0,92.2971,92.3493,92.271,92.3145,9288.0
2019-10-31 15:45:00,106.07,106.16,106.02,106.11,17862.0,92.3058,92.3841,92.2623,92.3406,17862.0
2019-10-31 15:50:00,106.1,106.3,106.07,106.2,32892.0,92.3319,92.506,92.3058,92.4189,32892.0
2019-10-31 15:55:00,106.18,106.46,106.15,106.45,67399.0,92.4015,92.6452,92.3754,92.6365,67399.0
2019-11-01 09:30:00,106.98,107.39,106.89,106.99,23321.0,93.0977,93.4545,93.0194,93.1064,23321.0
2019-11-01 09:35:00,106.8,106.94,106.72,106.76,2400.0,92.9411,93.0629,92.8715,92.9063,2400.0
2019-11-01 09:40:00,106.82,107.0,106.82,106.85,6040.0,92.9585,93.1151,92.9585,92.9846,6040.0
2019-11-01 09:45:00,106.84,106.91,106.68,106.68,6208.0,92.9759,93.0368,92.8366,92.8366,6208.0
2019-11-01 09:50:00,106.65,106.65,106.41,106.5,9733.0,92.8105,92.8105,92.6017,92.68,9733.0
2019-11-01 09:55:00,106.5,106.5,106.28,106.33,7904.0,92.68,92.68,92.4886,92.5321,7904.0
2019-11-01 10:00:00,106.26,106.54,106.05,106.49,9120.0,92.4711,92.7148,92.2884,92.6713,9120.0
2019-11-01 10:05:00,106.5,106.75,106.49,106.74,5364.0,92.68,92.8976,92.6713,92.8889,5364.0
2019-11-01 10:10:00,106.79,106.79,106.68,106.71,6069.0,92.9324,92.9324,92.8366,92.8628,6069.0
2019-11-01 10:15:00,106.73,106.75,106.62,106.62,12616.0,92.8802,92.8976,92.7844,92.7844,12616.0
2019-11-01 10:20:00,106.61,106.63,106.49,106.62,6680.0,92.7757,92.7931,92.6713,92.7844,6680.0
2019-11-01 10:25:00,106.59,106.59,106.44,106.44,5304.0,92.7583,92.7583,92.6278,92.6278,5304.0
2019-11-01 10:30:00,106.47,106.64,106.47,106.57,8693.0,92.6539,92.8018,92.6539,92.7409,8693.0
2019-11-01 10:35:00,106.59,106.67,106.56,106.65,5471.0,92.7583,92.8279,92.7322,92.8105,5471.0
2019-11-01 10:40:00,106.64,106.68,106.48,106.54,8878.0,92.8018,92.8366,92.6626,92.7148,8878.0
2019-11-01 10:45:00,106.55,106.56,106.28,106.33,18535.0,92.7235,92.7322,92.4886,92.5321,18535.0
2019-11-01 10:50:00,106.35,106.47,106.31,106.45,10281.0,92.5495,92.6539,92.5147,92.6365,10281.0
2019-11-01 10:55:00,106.46,106.46,106.37,106.39,3394.0,92.6452,92.6452,92.5669,92.5843,3394.0
2019-11-01 11:00:00,106.39,106.42,106.29,106.29,7046.0,92.5843,92.6104,92.4973,92.4973,7046.0
2019-11-01 11:05:00,106.29,106.36,106.27,106.3,10381.0,92.4973,92.5582,92.4798,92.506,10381.0
2019-11-01 11:10:00,106.29,106.36,106.17,106.18,11307.0,92.4973,92.5582,92.3928,92.4015,11307.0
2019-11-01 11:15:00,106.2,106.2,105.83,105.88,16379.0,92.4189,92.4189,92.0969,92.1405,16379.0
2019-11-01 11:20:00,105.85,106.0,105.73,105.91,21031.0,92.1144,92.2449,92.0099,92.1666,21031.0
2019-11-01 11:25:00,105.93,106.02,105.89,105.98,6445.0,92.184,92.2623,92.1492,92.2275,6445.0
2019-11-01 11:30:00,106.02,106.17,106.02,106.16,5544.0,92.2623,92.3928,92.2623,92.3841,5544.0
2019-11-01 11:35:00,106.15,106.17,106.11,106.14,5413.0,92.3754,92.3928,92.3406,92.3667,5413.0
2019-11-01 11:40:00,106.14,106.16,105.97,106.12,34287.0,92.3667,92.3841,92.2188,92.3493,34287.0
2019-11-01 11:45:00,106.11,106.17,106.1,106.17,2520.0,92.3406,92.3928,92.3319,92.3928,2520.0
2019-11-01 11:50:00,106.17,106.21,106.11,106.21,7708.0,92.3928,92.4276,92.3406,92.4276,7708.0
2019-11-01 11:55:00,106.2,106.22,106.06,106.08,8786.0,92.4189,92.4363,92.2971,92.3145,8786.0
2019-11-01 12:00:00,106.06,106.12,106.02,106.04,6891.0,92.2971,92.3493,92.2623,92.2797,6891.0
2019-11-01 12:05:00,106.05,106.05,105.92,105.92,8186.0,92.2884,92.2884,92.1753,92.1753,8186.0
2019-11-01 12:10:00,105.93,105.98,105.88,105.95,7936.0,92.184,92.2275,92.1405,92.2014,7936.0
2019-11-01 12:15:00,105.97,106.07,105.96,106.03,7404.0,92.2188,92.3058,92.2101,92.271,7404.0
2019-11-01 12:20:00,106.03,106.13,106.03,106.06,7496.0,92.271,92.358,92.271,92.2971,7496.0
2019-11-01 12:25:00,106.05,106.05,105.92,105.99,11822.0,92.2884,92.2884,92.1753,92.2362,11822.0
2019-11-01 12:30:00,105.99,106.16,105.99,106.13,7069.0,92.2362,92.3841,92.2362,92.358,7069.0
2019-11-01 12:35:00,106.12,106.15,106.12,106.13,8151.0,92.3493,92.3754,92.3493,92.358,8151.0
2019-11-01 12:40:00,106.12,106.16,106.11,106.15,7118.0,92.3493,92.3841,92.3406,92.3754,7118.0
2019-11-01 12:45:00,106.15,106.25,106.12,106.24,7113.0,92.3754,92.4624,92.3493,92.4537,7113.0
2019-11-01 12:50:00,106.25,106.25,106.11,106.12,7408.0,92.4624,92.4624,92.3406,92.3493,7408.0
2019-11-01 12:55:00,106.12,106.15,106.08,106.09,9410.0,92.3493,92.3754,92.3145,92.3232,9410.0
2019-11-01 13:00:00,106.09,106.2,106.07,106.18,5284.0,92.3232,92.4189,92.3058,92.4015,5284.0
2019-11-01 13:05:00,106.17,106.19,106.11,106.16,9695.0,92.3928,92.4102,92.3406,92.3841,9695.0
2019-11-01 13:10:00,106.17,106.21,106.13,106.16,11864.0,92.3928,92.4276,92.358,92.3841,11864.0
2019-11-01 13:15:00,106.16,106.2,106.15,106.18,10534.0,92.3841,92.4189,92.3754,92.4015,10534.0
2019-11-01 13:20:00,106.22,106.23,106.13,106.13,3240.0,92.4363,92.445,92.358,92.358,3240.0
2019-11-01 13:25:00,106.13,106.13,106.08,106.08,7791.0,92.358,92.358,92.3145,92.3145,7791.0
2019-11-01 13:30:00,106.09,106.17,106.08,106.11,8059.0,92.3232,92.3928,92.3145,92.3406,8059.0
2019-11-01 13:35:00,106.12,106.21,106.12,106.2,8710.0,92.3493,92.4276,92.3493,92.4189,8710.0
2019-11-01 13:40:00,106.2,106.24,106.2,106.21,3106.0,92.4189,92.4537,92.4189,92.4276,3106.0
2019-11-01 13:45:00,106.2,106.24,106.17,106.18,8067.0,92.4189,92.4537,92.3928,92.4015,8067.0
2019-11-01 13:50:00,106.19,106.27,106.19,106.27,6170.0,92.4102,92.4798,92.4102,92.4798,6170.0
2019-11-01 13:55:00,106.27,106.37,106.26,106.37,6549.0,92.4798,92.5669,92.4711,92.5669,6549.0
2019-11-01 14:00:00,106.36,106.38,106.31,106.32,9310.0,92.5582,92.5756,92.5147,92.5234,9310.0
2019-11-01 14:05:00,106.33,106.38,106.32,106.38,7569.0,92.5321,92.5756,92.5234,92.5756,7569.0
2019-11-01 14:10:00,106.37,106.39,106.22,106.23,6126.0,92.5669,92.5843,92.4363,92.445,6126.0
2019-11-01 14:15:00,106.24,106.24,106.09,106.11,5848.0,92.4537,92.4537,92.3232,92.3406,5848.0
2019-11-01 14:20:00,106.09,106.11,105.99,106.0,14292.0,92.3232,92.3406,92.2362,92.2449,14292.0
2019-11-01 14:25:00,106.01,106.05,105.98,106.04,22243.0,92.2536,92.2884,92.2275,92.2797,22243.0
2019-11-01 14:30:00,106.05,106.19,106.05,106.18,9802.0,92.2884,92.4102,92.2884,92.4015,9802.0
2019-11-01 14:35:00,106.17,106.17,106.04,106.04,9489.0,92.3928,92.3928,92.2797,92.2797,9489.0
2019-11-01 14:40:00,106.05,106.06,105.95,105.99,11394.0,92.2884,92.2971,92.2014,92.2362,11394.0
2019-11-01 14:45:00,105.98,106.09,105.97,106.04,13794.0,92.2275,92.3232,92.2188,92.2797,13794.0
2019-11-01 14:50:00,106.07,106.07,105.97,105.98,10987.0,92.3058,92.3058,92.2188,92.2275,10987.0
2019-11-01 14:55:00,105.98,106.05,105.94,105.95,10341.0,92.2275,92.2884,92.1927,92.2014,10341.0
2019-11-01 15:00:00,105.96,105.98,105.87,105.87,11932.0,92.2101,92.2275,92.1318,92.1318,11932.0
2019-11-01 15:05:00,105.87,105.89,105.79,105.81,18409.0,92.1318,92.1492,92.0621,92.0795,18409.0
2019-11-01 15:10:00,105.81,105.89,105.8,105.86,13010.0,92.0795,92.1492,92.0708,92.1231,13010.0
2019-11-01 15:15:00,105.86,105.89,105.8,105.81,13121.0,92.1231,92.1492,92.0708,92.0795,13121.0
2019-11-01 15:20:00,105.81,105.81,105.73,105.73,22025.0,92.0795,92.0795,92.0099,92.0099,22025.0
2019-11-01 15:25:00,105.73,105.8,105.72,105.79,21215.0,92.0099,92.0708,92.0012,92.0621,21215.0
2019-11-01 15:30:00,105.8,106.0,105.76,105.98,20479.0,92.0708,92.2449,92.036,92.2275,20479.0
2019-11-01 15:35:00,105.98,106.03,105.9,105.95,31577.0,92.2275,92.271,92.1579,92.2014,31577.0
2019-11-01 15:40:00,105.96,106.04,105.92,105.92,22720.0,92.2101,92.2797,92.1753,92.1753,22720.0
2019-11-01 15:45:00,105.92,105.94,105.78,105.78,16674.0,92.1753,92.1927,92.0534,92.0534,16674.0
2019-11-01 15:50:00,105.77,105.84,105.47,105.59,68688.0,92.0447,92.1056,91.7837,91.8881,68688.0
2019-11-01 15:55:00,105.56,105.92,105.46,105.89,158738.0,91.862,92.1753,91.775,92.1492,158738.0
2019-11-04 09:30:00,106.55,107.17,106.55,107.17,35588.0,92.7235,93.2631,92.7235,93.2631,35588.0
2019-11-04 09:35:00,107.09,107.27,106.97,107.07,9225.0,93.1934,93.3501,93.089,93.176,9225.0
2019-11-04 09:40:00,107.12,107.14,106.96,107.09,14365.0,93.2195,93.237,93.0803,93.1934,14365.0
2019-11-04 09:45:00,107.04,107.11,106.92,107.02,16531.0,93.1499,93.2108,93.0455,93.1325,16531.0
2019-11-04 09:50:00,107.02,107.08,106.98,107.07,26252.0,93.1325,93.1847,93.0977,93.176,26252.0
2019-11-04 09:55:00,107.07,107.37,106.86,106.86,29440.0,93.176,93.4371,92.9933,92.9933,29440.0
2019-11-04 10:00:00,106.97,107.16,106.97,107.15,24147.0,93.089,93.2544,93.089,93.2457,24147.0
2019-11-04 10:05:00,107.16,107.51,107.16,107.49,15136.0,93.2544,93.5589,93.2544,93.5415,15136.0
2019-11-04 10:10:00,107.49,107.52,107.21,107.4,23690.0,93.5415,93.5676,93.2979,93.4632,23690.0
2019-11-04 10:15:00,107.43,107.5,107.36,107.45,15529.0,93.4893,93.5502,93.4284,93.5067,15529.0
2019-11-04 10:20:00,107.48,107.53,107.24,107.24,16946.0,93.5328,93.5763,93.324,93.324,16946.0
2019-11-04 10:25:00,107.2,107.35,107.17,107.32,7147.0,93.2892,93.4197,93.2631,93.3936,7147.0
2019-11-04 10:30:00,107.29,107.34,107.23,107.24,7438.0,93.3675,93.411,93.3153,93.324,7438.0
2019-11-04 10:35:00,107.23,107.24,107.02,107.05,10763.0,93.3153,93.324,93.1325,93.1586,10763.0
2019-11-04 10:40:00,107.07,107.07,106.83,106.83,7538.0,93.176,93.176,92.9672,92.9672,7538.0
2019-11-04 10:45:00,106.85,106.87,106.77,106.8,5901.0,92.9846,93.002,92.915,92.9411,5901.0
2019-11-04 10:50:00,106.78,106.81,106.58,106.58,58917.0,92.9237,92.9498,92.7496,92.7496,58917.0
2019-11-04 10:55:00,106.61,106.85,106.6,106.85,10693.0,92.7757,92.9846,92.767,92.9846,10693.0
2019-11-04 11:00:00,106.85,106.87,106.74,106.87,10226.0,92.9846,93.002,92.8889,93.002,10226.0
2019-11-04 11:05:00,106.87,106.96,106.83,106.83,8569.0,93.002,93.0803,92.9672,92.9672,8569.0
2019-11-04 11:10:00,106.84,106.86,106.81,106.81,3750.0,92.9759,92.9933,92.9498,92.9498,3750.0
2019-11-04 11:15:00,106.81,106.81,106.74,106.77,7202.0,92.9498,92.9498,92.8889,92.915,7202.0
2019-11-04 11:20:00,106.77,106.96,106.75,106.95,6014.0,92.915,93.0803,92.8976,93.0716,6014.0
2019-11-04 11:25:00,106.96,106.99,106.89,106.93,32645.0,93.0803,93.1064,93.0194,93.0542,32645.0
2019-11-04 11:30:00,106.92,106.94,106.85,106.86,5811.0,93.0455,93.0629,92.9846,92.9933,5811.0
2019-11-04 11:35:00,106.86,106.86,106.72,106.74,6662.0,92.9933,92.9933,92.8715,92.8889,6662.0
2019-11-04 11:40:00,106.72,106.72,106.52,106.54,5862.0,92.8715,92.8715,92.6974,92.7148,5862.0
2019-11-04 11:45:00,106.53,106.57,106.44,106.51,6123.0,92.7061,92.7409,92.6278,92.6887,6123.0
2019-11-04 11:50:00,106.49,106.55,106.45,106.48,8261.0,92.6713,92.7235,92.6365,92.6626,8261.0
2019-11-04 11:55:00,106.49,106.51,106.42,106.45,9311.0,92.6713,92.6887,92.6104,92.6365,9311.0
2019-11-04 12:00:00,106.47,106.47,106.39,106.45,6053.0,92.6539,92.6539,92.5843,92.6365,6053.0
2019-11-04 12:05:00,106.45,106.62,106.45,106.62,5447.0,92.6365,92.7844,92.6365,92.7844,5447.0
2019-11-04 12:10:00,106.62,106.72,106.58,106.71,6083.0,92.7844,92.8715,92.7496,92.8628,6083.0
2019-11-04 12:15:00,106.73,106.73,106.66,106.67,4281.0,92.8802,92.8802,92.8192,92.8279,4281.0
2019-11-04 12:20:00,106.68,106.69,106.62,106.63,3209.0,92.8366,92.8453,92.7844,92.7931,3209.0
2019-11-04 12:25:00,106.63,106.72,106.61,106.66,5399.0,92.7931,92.8715,92.7757,92.8192,5399.0
2019-11-04 12:30:00,106.63,106.66,106.61,106.66,3800.0,92.7931,92.8192,92.7757,92.8192,3800.0
2019-11-04 12:35:00,106.67,106.7,106.61,106.64,6861.0,92.8279,92.8541,92.7757,92.8018,6861.0
2019-11-04 12:40:00,106.65,106.72,106.6,106.7,4229.0,92.8105,92.8715,92.767,92.8541,4229.0
2019-11-04 12:45:00,106.7,106.72,106.65,106.66,3639.0,92.8541,92.8715,92.8105,92.8192,3639.0
2019-11-04 12:50:00,106.65,106.65,106.58,106.63,3703.0,92.8105,92.8105,92.7496,92.7931,3703.0
2019-11-04 12:55:00,106.64,106.73,106.63,106.73,4667.0,92.8018,92.8802,92.7931,92.8802,4667.0
2019-11-04 13:00:00,106.72,106.72,106.68,106.72,4223.0,92.8715,92.8715,92.8366,92.8715,4223.0
2019-11-04 13:05:00,106.72,106.75,106.71,106.75,3024.0,92.8715,92.8976,92.8628,92.8976,3024.0
2019-11-04 13:10:00,106.78,106.82,106.76,106.79,4548.0,92.9237,92.9585,92.9063,92.9324,4548.0
2019-11-04 13:15:00,106.8,106.83,106.79,106.8,3654.0,92.9411,92.9672,92.9324,92.9411,3654.0
2019-11-04 13:20:00,106.8,106.85,106.78,106.85,5279.0,92.9411,92.9846,92.9237,92.9846,5279.0
2019-11-04 13:25:00,106.85,106.87,106.81,106.83,9877.0,92.9846,93.002,92.9498,92.9672,9877.0
2019-11-04 13:30:00,106.83,106.84,106.8,106.82,6268.0,92.9672,92.9759,92.9411,92.9585,6268.0
2019-11-04 13:35:00,106.8,106.8,106.76,106.79,6137.0,92.9411,92.9411,92.9063,92.9324,6137.0
2019-11-04 13:40:00,106.8,106.88,106.79,106.86,9692.0,92.9411,93.0107,92.9324,92.9933,9692.0
2019-11-04 13:45:00,106.87,106.89,106.81,106.81,3915.0,93.002,93.0194,92.9498,92.9498,3915.0
2019-11-04 13:50:00,106.83,106.9,106.81,106.87,4376.0,92.9672,93.0281,92.9498,93.002,4376.0
2019-11-04 13:55:00,106.89,106.93,106.88,106.93,5408.0,93.0194,93.0542,93.0107,93.0542,5408.0
2019-11-04 14:00:00,106.93,107.0,106.93,106.97,7326.0,93.0542,93.1151,93.0542,93.089,7326.0
2019-11-04 14:05:00,106.95,106.99,106.93,106.97,7049.0,93.0716,93.1064,93.0542,93.089,7049.0
2019-11-04 14:10:00,106.97,106.97,106.88,106.89,5076.0,93.089,93.089,93.0107,93.0194,5076.0
2019-11-04 14:15:00,106.87,106.87,106.76,106.77,26249.0,93.002,93.002,92.9063,92.915,26249.0
2019-11-04 14:20:00,106.78,106.81,106.76,106.8,6667.0,92.9237,92.9498,92.9063,92.9411,6667.0
2019-11-04 14:25:00,106.81,106.84,106.77,106.8,7498.0,92.9498,92.9759,92.915,92.9411,7498.0
2019-11-04 14:30:00,106.8,106.83,106.75,106.82,7118.0,92.9411,92.9672,92.8976,92.9585,7118.0
2019-11-04 14:35:00,106.83,106.83,106.72,106.74,5664.0,92.9672,92.9672,92.8715,92.8889,5664.0
2019-11-04 14:40:00,106.75,106.76,106.67,106.69,9476.0,92.8976,92.9063,92.8279,92.8453,9476.0
2019-11-04 14:45:00,106.69,106.69,106.52,106.55,7947.0,92.8453,92.8453,92.6974,92.7235,7947.0
2019-11-04 14:50:00,106.53,106.56,106.46,106.48,8699.0,92.7061,92.7322,92.6452,92.6626,8699.0
2019-11-04 14:55:00,106.48,106.57,106.46,106.5,12692.0,92.6626,92.7409,92.6452,92.68,12692.0
2019-11-04 15:00:00,106.49,106.59,106.48,106.56,10300.0,92.6713,92.7583,92.6626,92.7322,10300.0
2019-11-04 15:05:00,106.56,106.59,106.49,106.57,8053.0,92.7322,92.7583,92.6713,92.7409,8053.0
2019-11-04 15:10:00,106.58,106.58,106.4,106.4,9229.0,92.7496,92.7496,92.593,92.593,9229.0
2019-11-04 15:15:00,106.42,106.53,106.39,106.53,12036.0,92.6104,92.7061,92.5843,92.7061,12036.0
2019-11-04 15:20:00,106.54,106.54,106.46,106.47,29374.0,92.7148,92.7148,92.6452,92.6539,29374.0
2019-11-04 15:25:00,106.45,106.48,106.41,106.42,14611.0,92.6365,92.6626,92.6017,92.6104,14611.0
2019-11-04 15:30:00,106.43,106.44,106.36,106.41,13426.0,92.6191,92.6278,92.5582,92.6017,13426.0
2019-11-04 15:35:00,106.41,106.49,106.4,106.44,15369.0,92.6017,92.6713,92.593,92.6278,15369.0
2019-11-04 15:40:00,106.41,106.54,106.4,106.54,24784.0,92.6017,92.7148,92.593,92.7148,24784.0
2019-11-04 15:45:00,106.53,106.54,106.41,106.45,20779.0,92.7061,92.7148,92.6017,92.6365,20779.0
2019-11-04 15:50:00,106.46,106.54,106.45,106.47,28661.0,92.6452,92.7148,92.6365,92.6539,28661.0
2019-11-04 15:55:00,106.48,106.52,106.41,106.51,69422.0,92.6626,92.6974,92.6017,92.6887,69422.0
2019-11-05 09:30:00,106.93,107.07,106.29,106.4,45661.0,93.0542,93.176,92.4973,92.593,45661.0
2019-11-05 09:35:00,106.29,106.66,106.28,106.43,16573.0,92.4973,92.8192,92.4886,92.6191,16573.0
2019-11-05 09:40:00,106.43,106.69,106.34,106.62,9945.0,92.6191,92.8453,92.5408,92.7844,9945.0
2019-11-05 09:45:00,106.59,106.6,106.24,106.37,8228.0,92.7583,92.767,92.4537,92.5669,8228.0
2019-11-05 09:50:00,106.39,106.6,106.35,106.55,6099.0,92.5843,92.767,92.5495,92.7235,6099.0
2019-11-05 09:55:00,106.59,106.75,106.55,106.62,9197.0,92.7583,92.8976,92.7235,92.7844,9197.0
2019-11-05 10:00:00,106.68,106.89,106.67,106.69,13725.0,92.8366,93.0194,92.8279,92.8453,13725.0
2019-11-05 10:05:00,106.68,106.69,106.56,106.61,13936.0,92.8366,92.8453,92.7322,92.7757,13936.0
2019-11-05 10:10:00,106.61,106.64,106.33,106.41,10969.0,92.7757,92.8018,92.5321,92.6017,10969.0
2019-11-05 10:15:00,106.4,106.5,106.39,106.46,9646.0,92.593,92.68,92.5843,92.6452,9646.0
2019-11-05 10:20:00,106.47,106.53,106.42,106.51,13003.0,92.6539,92.7061,92.6104,92.6887,13003.0
2019-11-05 10:25:00,106.52,106.52,106.36,106.39,8044.0,92.6974,92.6974,92.5582,92.5843,8044.0
2019-11-05 10:30:00,106.39,106.57,106.34,106.55,10211.0,92.5843,92.7409,92.5408,92.7235,10211.0
2019-11-05 10:35:00,106.58,106.69,106.46,106.46,10922.0,92.7496,92.8453,92.6452,92.6452,10922.0
2019-11-05 10:40:00,106.43,106.5,106.4,106.42,6752.0,92.6191,92.68,92.593,92.6104,6752.0
2019-11-05 10:45:00,106.44,106.51,106.42,106.45,8421.0,92.6278,92.6887,92.6104,92.6365,8421.0
2019-11-05 10:50:00,106.46,106.55,106.46,106.47,6552.0,92.6452,92.7235,92.6452,92.6539,6552.0
2019-11-05 10:55:00,106.49,106.5,106.43,106.44,6249.0,92.6713,92.68,92.6191,92.6278,6249.0
2019-11-05 11:00:00,106.46,106.54,106.41,106.43,11813.0,92.6452,92.7148,92.6017,92.6191,11813.0
2019-11-05 11:05:00,106.37,106.39,106.1,106.2,21071.0,92.5669,92.5843,92.3319,92.4189,21071.0
2019-11-05 11:10:00,106.19,106.21,106.01,106.01,12648.0,92.4102,92.4276,92.2536,92.2536,12648.0
2019-11-05 11:15:00,106.03,106.22,106.03,106.2,7514.0,92.271,92.4363,92.271,92.4189,7514.0
2019-11-05 11:20:00,106.21,106.23,106.11,106.18,7403.0,92.4276,92.445,92.3406,92.4015,7403.0
2019-11-05 11:25:00,106.18,106.25,106.14,106.23,49606.0,92.4015,92.4624,92.3667,92.445,49606.0
2019-11-05 11:30:00,106.23,106.33,106.05,106.11,28814.0,92.445,92.5321,92.2884,92.3406,28814.0
2019-11-05 11:35:00,106.1,106.2,106.03,106.12,7000.0,92.3319,92.4189,92.271,92.3493,7000.0
2019-11-05 11:40:00,106.13,106.22,106.08,106.16,10134.0,92.358,92.4363,92.3145,92.3841,10134.0
2019-11-05 11:45:00,106.16,106.2,106.08,106.09,5997.0,92.3841,92.4189,92.3145,92.3232,5997.0
2019-11-05 11:50:00,106.1,106.25,106.1,106.25,6238.0,92.3319,92.4624,92.3319,92.4624,6238.0
2019-11-05 11:55:00,106.25,106.3,106.16,106.17,13656.0,92.4624,92.506,92.3841,92.3928,13656.0
2019-11-05 12:00:00,106.19,106.19,106.08,106.12,4786.0,92.4102,92.4102,92.3145,92.3493,4786.0
2019-11-05 12:05:00,106.11,106.14,106.06,106.07,7272.0,92.3406,92.3667,92.2971,92.3058,7272.0
2019-11-05 12:10:00,106.03,106.05,105.96,106.02,9337.0,92.271,92.2884,92.2101,92.2623,9337.0
2019-11-05 12:15:00,106.0,106.02,105.8,105.84,8522.0,92.2449,92.2623,92.0708,92.1056,8522.0
2019-11-05 12:20:00,105.85,105.92,105.83,105.91,8928.0,92.1144,92.1753,92.0969,92.1666,8928.0
2019-11-05 12:25:00,105.9,105.98,105.87,105.95,8509.0,92.1579,92.2275,92.1318,92.2014,8509.0
2019-11-05 12:30:00,105.95,106.02,105.94,105.98,11124.0,92.2014,92.2623,92.1927,92.2275,11124.0
2019-11-05 12:35:00,105.95,106.05,105.89,106.03,23161.0,92.2014,92.2884,92.1492,92.271,23161.0
2019-11-05 12:40:00,106.06,106.14,106.04,106.13,8553.0,92.2971,92.3667,92.2797,92.358,8553.0
2019-11-05 12:45:00,106.14,106.18,106.12,106.15,10465.0,92.3667,92.4015,92.3493,92.3754,10465.0
2019-11-05 12:50:00,106.15,106.21,106.15,106.17,6555.0,92.3754,92.4276,92.3754,92.3928,6555.0
2019-11-05 12:55:00,106.21,106.22,106.17,106.2,6474.0,92.4276,92.4363,92.3928,92.4189,6474.0
2019-11-05 13:00:00,106.2,106.26,106.18,106.21,11468.0,92.4189,92.4711,92.4015,92.4276,11468.0
2019-11-05 13:05:00,106.2,106.28,106.2,106.26,5151.0,92.4189,92.4886,92.4189,92.4711,5151.0
2019-11-05 13:10:00,106.27,106.38,106.16,106.34,30297.0,92.4798,92.5756,92.3841,92.5408,30297.0
2019-11-05 13:15:00,106.33,106.37,106.25,106.27,7470.0,92.5321,92.5669,92.4624,92.4798,7470.0
2019-11-05 13:20:00,106.28,106.28,106.16,106.23,4540.0,92.4886,92.4886,92.3841,92.445,4540.0
2019-11-05 13:25:00,106.21,106.22,106.16,106.17,6534.0,92.4276,92.4363,92.3841,92.3928,6534.0
2019-11-05 13:30:00,106.15,106.15,106.02,106.07,8107.0,92.3754,92.3754,92.2623,92.3058,8107.0
2019-11-05 13:35:00,106.09,106.1,105.99,106.01,6688.0,92.3232,92.3319,92.2362,92.2536,6688.0
2019-11-05 13:40:00,106.03,106.1,106.03,106.04,15098.0,92.271,92.3319,92.271,92.2797,15098.0
2019-11-05 13:45:00,106.04,106.12,106.04,106.09,8069.0,92.2797,92.3493,92.2797,92.3232,8069.0
2019-11-05 13:50:00,106.09,106.09,106.01,106.02,8033.0,92.3232,92.3232,92.2536,92.2623,8033.0
2019-11-05 13:55:00,106.05,106.05,105.99,106.0,8026.0,92.2884,92.2884,92.2362,92.2449,8026.0
2019-11-05 14:00:00,105.99,106.02,105.96,106.02,3638.0,92.2362,92.2623,92.2101,92.2623,3638.0
2019-11-05 14:05:00,106.01,106.04,105.98,106.04,7841.0,92.2536,92.2797,92.2275,92.2797,7841.0
2019-11-05 14:10:00,106.04,106.16,106.03,106.16,7486.0,92.2797,92.3841,92.271,92.3841,7486.0
2019-11-05 14:15:00,106.16,106.2,106.14,106.19,10714.0,92.3841,92.4189,92.3667,92.4102,10714.0
2019-11-05 14:20:00,106.18,106.19,106.11,106.11,8401.0,92.4015,92.4102,92.3406,92.3406,8401.0
2019-11-05 14:25:00,106.09,106.11,106.04,106.06,7096.0,92.3232,92.3406,92.2797,92.2971,7096.0
2019-11-05 14:30:00,106.06,106.11,106.05,106.09,7503.0,92.2971,92.3406,92.2884,92.3232,7503.0
2019-11-05 14:35:00,106.11,106.14,106.08,106.09,6516.0,92.3406,92.3667,92.3145,92.3232,6516.0
2019-11-05 14:40:00,106.09,106.12,106.07,106.1,9558.0,92.3232,92.3493,92.3058,92.3319,9558.0
2019-11-05 14:45:00,106.1,106.11,106.04,106.04,9278.0,92.3319,92.3406,92.2797,92.2797,9278.0
2019-11-05 14:50:00,106.05,106.05,105.98,105.98,6784.0,92.2884,92.2884,92.2275,92.2275,6784.0
2019-11-05 14:55:00,105.98,106.01,105.97,106.0,6685.0,92.2275,92.2536,92.2188,92.2449,6685.0
2019-11-05 15:00:00,106.0,106.05,105.98,106.0,7501.0,92.2449,92.2884,92.2275,92.2449,7501.0
2019-11-05 15:05:00,106.0,106.01,105.97,105.98,8592.0,92.2449,92.2536,92.2188,92.2275,8592.0
2019-11-05 15:10:00,105.98,106.01,105.94,105.99,9216.0,92.2275,92.2536,92.1927,92.2362,9216.0
2019-11-05 15:15:00,105.99,105.99,105.91,105.94,6990.0,92.2362,92.2362,92.1666,92.1927,6990.0
2019-11-05 15:20:00,105.94,106.02,105.9,106.02,12440.0,92.1927,92.2623,92.1579,92.2623,12440.0
2019-11-05 15:25:00,106.03,106.03,105.99,106.0,10960.0,92.271,92.271,92.2362,92.2449,10960.0
2019-11-05 15:30:00,106.01,106.05,105.93,105.94,12746.0,92.2536,92.2884,92.184,92.1927,12746.0
2019-11-05 15:35:00,105.93,106.05,105.91,106.04,20264.0,92.184,92.2884,92.1666,92.2797,20264.0
2019-11-05 15:40:00,106.03,106.1,106.02,106.08,26846.0,92.271,92.3319,92.2623,92.3145,26846.0
2019-11-05 15:45:00,106.07,106.09,106.02,106.03,22376.0,92.3058,92.3232,92.2623,92.271,22376.0
2019-11-05 15:50:00,106.03,106.03,105.93,105.94,35164.0,92.271,92.271,92.184,92.1927,35164.0
2019-11-05 15:55:00,105.94,105.95,105.81,105.84,86282.0,92.1927,92.2014,92.0795,92.1056,86282.0
2019-11-06 09:30:00,105.87,106.12,105.67,106.12,28363.0,92.1318,92.3493,91.9577,92.3493,28363.0
2019-11-06 09:35:00,106.19,106.28,106.01,106.11,37377.0,92.4102,92.4886,92.2536,92.3406,37377.0
2019-11-06 09:40:00,106.09,106.11,105.79,105.84,6693.0,92.3232,92.3406,92.0621,92.1056,6693.0
2019-11-06 09:45:00,105.86,106.0,105.74,105.9,16780.0,92.1231,92.2449,92.0186,92.1579,16780.0
2019-11-06 09:50:00,105.9,105.95,105.78,105.9,14104.0,92.1579,92.2014,92.0534,92.1579,14104.0
2019-11-06 09:55:00,105.87,106.12,105.86,106.09,8668.0,92.1318,92.3493,92.1231,92.3232,8668.0
2019-11-06 10:00:00,106.18,106.27,106.09,106.11,33632.0,92.4015,92.4798,92.3232,92.3406,33632.0
2019-11-06 10:05:00,106.12,106.27,106.03,106.23,13396.0,92.3493,92.4798,92.271,92.445,13396.0
2019-11-06 10:10:00,106.26,106.34,106.14,106.34,62636.0,92.4711,92.5408,92.3667,92.5408,62636.0
2019-11-06 10:15:00,106.35,106.4,106.21,106.25,29313.0,92.5495,92.593,92.4276,92.4624,29313.0
2019-11-06 10:20:00,106.28,106.34,106.24,106.28,11635.0,92.4886,92.5408,92.4537,92.4886,11635.0
2019-11-06 10:25:00,106.28,106.33,106.27,106.27,7811.0,92.4886,92.5321,92.4798,92.4798,7811.0
2019-11-06 10:30:00,106.29,106.48,106.28,106.34,25344.0,92.4973,92.6626,92.4886,92.5408,25344.0
2019-11-06 10:35:00,106.33,106.46,106.32,106.45,9950.0,92.5321,92.6452,92.5234,92.6365,9950.0
2019-11-06 10:40:00,106.47,106.53,106.42,106.44,16139.0,92.6539,92.7061,92.6104,92.6278,16139.0
2019-11-06 10:45:00,106.44,106.52,106.41,106.5,14050.0,92.6278,92.6974,92.6017,92.68,14050.0
2019-11-06 10:50:00,106.5,106.51,106.33,106.34,15495.0,92.68,92.6887,92.5321,92.5408,15495.0
2019-11-06 10:55:00,106.33,106.38,106.3,106.3,9769.0,92.5321,92.5756,92.506,92.506,9769.0
2019-11-06 11:00:00,106.32,106.38,106.27,106.38,6353.0,92.5234,92.5756,92.4798,92.5756,6353.0
2019-11-06 11:05:00,106.38,106.49,106.38,106.44,7506.0,92.5756,92.6713,92.5756,92.6278,7506.0
2019-11-06 11:10:00,106.45,106.49,106.39,106.4,7601.0,92.6365,92.6713,92.5843,92.593,7601.0
2019-11-06 11:15:00,106.4,106.48,106.38,106.38,16917.0,92.593,92.6626,92.5756,92.5756,16917.0
2019-11-06 11:20:00,106.37,106.37,106.26,106.37,5892.0,92.5669,92.5669,92.4711,92.5669,5892.0
2019-11-06 11:25:00,106.38,106.41,106.35,106.38,7985.0,92.5756,92.6017,92.5495,92.5756,7985.0
2019-11-06 11:30:00,106.37,106.43,106.36,106.37,5098.0,92.5669,92.6191,92.5582,92.5669,5098.0
2019-11-06 11:35:00,106.37,106.48,106.37,106.45,9422.0,92.5669,92.6626,92.5669,92.6365,9422.0
2019-11-06 11:40:00,106.46,106.5,106.21,106.23,34271.0,92.6452,92.68,92.4276,92.445,34271.0
2019-11-06 11:45:00,106.21,106.34,106.06,106.33,10849.0,92.4276,92.5408,92.2971,92.5321,10849.0
2019-11-06 11:50:00,106.3,106.32,106.2,106.2,11447.0,92.506,92.5234,92.4189,92.4189,11447.0
2019-11-06 11:55:00,106.22,106.29,106.21,106.25,5033.0,92.4363,92.4973,92.4276,92.4624,5033.0
2019-11-06 12:00:00,106.23,106.36,106.19,106.29,19178.0,92.445,92.5582,92.4102,92.4973,19178.0
2019-11-06 12:05:00,106.27,106.39,106.23,106.38,3237.0,92.4798,92.5843,92.445,92.5756,3237.0
2019-11-06 12:10:00,106.38,106.49,106.35,106.43,12700.0,92.5756,92.6713,92.5495,92.6191,12700.0
2019-11-06 12:15:00,106.4,106.4,106.31,106.34,4408.0,92.593,92.593,92.5147,92.5408,4408.0
2019-11-06 12:20:00,106.37,106.39,106.29,106.32,4354.0,92.5669,92.5843,92.4973,92.5234,4354.0
2019-11-06 12:25:00,106.32,106.39,106.31,106.31,11713.0,92.5234,92.5843,92.5147,92.5147,11713.0
2019-11-06 12:30:00,106.33,106.45,106.33,106.43,3319.0,92.5321,92.6365,92.5321,92.6191,3319.0
2019-11-06 12:35:00,106.43,106.57,106.43,106.53,6825.0,92.6191,92.7409,92.6191,92.7061,6825.0
2019-11-06 12:40:00,106.55,106.6,106.47,106.47,6604.0,92.7235,92.767,92.6539,92.6539,6604.0
2019-11-06 12:45:00,106.5,106.56,106.48,106.48,3500.0,92.68,92.7322,92.6626,92.6626,3500.0
2019-11-06 12:50:00,106.54,106.58,106.51,106.53,8136.0,92.7148,92.7496,92.6887,92.7061,8136.0
2019-11-06 12:55:00,106.53,106.6,106.51,106.56,4453.0,92.7061,92.767,92.6887,92.7322,4453.0
2019-11-06 13:00:00,106.58,106.65,106.56,106.64,3929.0,92.7496,92.8105,92.7322,92.8018,3929.0
2019-11-06 13:05:00,106.63,106.63,106.52,106.54,4370.0,92.7931,92.7931,92.6974,92.7148,4370.0
2019-11-06 13:10:00,106.53,106.58,106.52,106.58,4559.0,92.7061,92.7496,92.6974,92.7496,4559.0
2019-11-06 13:15:00,106.58,106.58,106.39,106.39,6482.0,92.7496,92.7496,92.5843,92.5843,6482.0
2019-11-06 13:20:00,106.39,106.45,106.39,106.44,4597.0,92.5843,92.6365,92.5843,92.6278,4597.0
2019-11-06 13:25:00,106.44,106.45,106.35,106.42,5852.0,92.6278,92.6365,92.5495,92.6104,5852.0
2019-11-06 13:30:00,106.43,106.45,106.33,106.34,8894.0,92.6191,92.6365,92.5321,92.5408,8894.0
2019-11-06 13:35:00,106.33,106.41,106.33,106.39,7815.0,92.5321,92.6017,92.5321,92.5843,7815.0
2019-11-06 13:40:00,106.38,106.39,106.25,106.27,7228.0,92.5756,92.5843,92.4624,92.4798,7228.0
2019-11-06 13:45:00,106.29,106.31,106.2,106.23,4625.0,92.4973,92.5147,92.4189,92.445,4625.0
2019-11-06 13:50:00,106.23,106.23,106.18,106.18,5644.0,92.445,92.445,92.4015,92.4015,5644.0
2019-11-06 13:55:00,106.2,106.28,106.2,106.27,7656.0,92.4189,92.4886,92.4189,92.4798,7656.0
2019-11-06 14:00:00,106.28,106.35,106.28,106.32,8072.0,92.4886,92.5495,92.4886,92.5234,8072.0
2019-11-06 14:05:00,106.32,106.44,106.29,106.37,8850.0,92.5234,92.6278,92.4973,92.5669,8850.0
2019-11-06 14:10:00,106.39,106.45,106.39,106.45,4500.0,92.5843,92.6365,92.5843,92.6365,4500.0
2019-11-06 14:15:00,106.48,106.53,106.46,106.53,5236.0,92.6626,92.7061,92.6452,92.7061,5236.0
2019-11-06 14:20:00,106.55,106.55,106.41,106.42,8653.0,92.7235,92.7235,92.6017,92.6104,8653.0
2019-11-06 14:25:00,106.43,106.49,106.42,106.47,5814.0,92.6191,92.6713,92.6104,92.6539,5814.0
2019-11-06 14:30:00,106.48,106.52,106.43,106.43,6281.0,92.6626,92.6974,92.6191,92.6191,6281.0
2019-11-06 14:35:00,106.44,106.45,106.39,106.43,5278.0,92.6278,92.6365,92.5843,92.6191,5278.0
2019-11-06 14:40:00,106.43,106.5,106.42,106.5,8121.0,92.6191,92.68,92.6104,92.68,8121.0
2019-11-06 14:45:00,106.51,106.52,106.45,106.47,7470.0,92.6887,92.6974,92.6365,92.6539,7470.0
2019-11-06 14:50:00,106.47,106.51,106.43,106.48,6268.0,92.6539,92.6887,92.6191,92.6626,6268.0
2019-11-06 14:55:00,106.48,106.59,106.48,106.57,29844.0,92.6626,92.7583,92.6626,92.7409,29844.0
2019-11-06 15:00:00,106.56,106.58,106.47,106.48,8743.0,92.7322,92.7496,92.6539,92.6626,8743.0
2019-11-06 15:05:00,106.49,106.51,106.45,106.48,12349.0,92.6713,92.6887,92.6365,92.6626,12349.0
2019-11-06 15:10:00,106.48,106.57,106.47,106.55,13058.0,92.6626,92.7409,92.6539,92.7235,13058.0
2019-11-06 15:15:00,106.56,106.59,106.53,106.55,21096.0,92.7322,92.7583,92.7061,92.7235,21096.0
2019-11-06 15:20:00,106.55,106.65,106.54,106.64,16082.0,92.7235,92.8105,92.7148,92.8018,16082.0
2019-11-06 15:25:00,106.64,106.71,106.59,106.6,9784.0,92.8018,92.8628,92.7583,92.767,9784.0
2019-11-06 15:30:00,106.6,106.74,106.56,106.74,13173.0,92.767,92.8889,92.7322,92.8889,13173.0
2019-11-06 15:35:00,106.76,106.87,106.72,106.85,16085.0,92.9063,93.002,92.8715,92.9846,16085.0
2019-11-06 15:40:00,106.83,106.84,106.77,106.83,16427.0,92.9672,92.9759,92.915,92.9672,16427.0
2019-11-06 15:45:00,106.82,106.83,106.71,106.73,15918.0,92.9585,92.9672,92.8628,92.8802,15918.0
2019-11-06 15:50:00,106.71,106.8,106.69,106.78,38365.0,92.8628,92.9411,92.8453,92.9237,38365.0
2019-11-06 15:55:00,106.78,106.99,106.77,106.92,73048.0,92.9237,93.1064,92.915,93.0455,73048.0
2019-11-07 09:30:00,106.95,107.28,106.94,107.04,33665.0,93.0716,93.3588,93.0629,93.1499,33665.0
2019-11-07 09:35:00,107.08,107.28,106.81,107.04,48937.0,93.1847,93.3588,92.9498,93.1499,48937.0
2019-11-07 09:40:00,107.04,107.44,107.0,107.43,26196.0,93.1499,93.498,93.1151,93.4893,26196.0
2019-11-07 09:45:00,107.43,107.79,107.4,107.65,44323.0,93.4893,93.8026,93.4632,93.6808,44323.0
2019-11-07 09:50:00,107.67,107.75,107.27,107.36,32982.0,93.6982,93.7678,93.3501,93.4284,32982.0
2019-11-07 09:55:00,107.38,107.6,107.32,107.6,7722.0,93.4458,93.6373,93.3936,93.6373,7722.0
2019-11-07 10:00:00,107.62,107.77,107.6,107.7,16898.0,93.6547,93.7852,93.6373,93.7243,16898.0
2019-11-07 10:05:00,107.69,107.76,107.62,107.74,64316.0,93.7156,93.7765,93.6547,93.7591,64316.0
2019-11-07 10:10:00,107.72,108.15,107.72,108.09,67876.0,93.7417,94.1159,93.7417,94.0637,67876.0
2019-11-07 10:15:00,108.06,108.07,107.96,107.97,33528.0,94.0376,94.0463,93.9505,93.9592,33528.0
2019-11-07 10:20:00,107.95,108.06,107.86,108.01,8715.0,93.9418,94.0376,93.8635,93.9941,8715.0
2019-11-07 10:25:00,108.0,108.11,107.96,108.1,46621.0,93.9854,94.0811,93.9505,94.0724,46621.0
2019-11-07 10:30:00,108.15,108.25,108.11,108.25,9438.0,94.1159,94.2029,94.0811,94.2029,9438.0
2019-11-07 10:35:00,108.24,108.31,108.2,108.2,9184.0,94.1942,94.2551,94.1594,94.1594,9184.0
2019-11-07 10:40:00,108.24,108.39,108.23,108.23,9041.0,94.1942,94.3247,94.1855,94.1855,9041.0
2019-11-07 10:45:00,108.25,108.3,108.15,108.2,17134.0,94.2029,94.2464,94.1159,94.1594,17134.0
2019-11-07 10:50:00,108.18,108.24,108.02,108.02,10259.0,94.142,94.1942,94.0028,94.0028,10259.0
2019-11-07 10:55:00,108.07,108.19,108.07,108.12,17062.0,94.0463,94.1507,94.0463,94.0898,17062.0
2019-11-07 11:00:00,108.12,108.12,108.03,108.1,9237.0,94.0898,94.0898,94.0115,94.0724,9237.0
2019-11-07 11:05:00,108.1,108.13,108.08,108.12,7405.0,94.0724,94.0985,94.055,94.0898,7405.0
2019-11-07 11:10:00,108.09,108.29,108.08,108.29,6741.0,94.0637,94.2377,94.055,94.2377,6741.0
2019-11-07 11:15:00,108.32,108.41,108.26,108.39,8873.0,94.2638,94.3422,94.2116,94.3247,8873.0
2019-11-07 11:20:00,108.4,108.4,108.2,108.29,13580.0,94.3334,94.3334,94.1594,94.2377,13580.0
2019-11-07 11:25:00,108.3,108.32,108.2,108.28,29923.0,94.2464,94.2638,94.1594,94.229,29923.0
2019-11-07 11:30:00,108.29,108.34,108.24,108.3,13752.0,94.2377,94.2812,94.1942,94.2464,13752.0
2019-11-07 11:35:00,108.28,108.31,108.16,108.24,12290.0,94.229,94.2551,94.1246,94.1942,12290.0
2019-11-07 11:40:00,108.24,108.25,108.11,108.11,7738.0,94.1942,94.2029,94.0811,94.0811,7738.0
2019-11-07 11:45:00,108.14,108.18,108.06,108.17,13555.0,94.1072,94.142,94.0376,94.1333,13555.0
2019-11-07 11:50:00,108.17,108.3,108.15,108.2,9485.0,94.1333,94.2464,94.1159,94.1594,9485.0
2019-11-07 11:55:00,108.18,108.35,108.15,108.28,12732.0,94.142,94.2899,94.1159,94.229,12732.0
2019-11-07 12:00:00,108.26,108.26,108.1,108.13,14708.0,94.2116,94.2116,94.0724,94.0985,14708.0
2019-11-07 12:05:00,108.13,108.19,108.08,108.14,11082.0,94.0985,94.1507,94.055,94.1072,11082.0
2019-11-07 12:10:00,108.17,108.28,108.11,108.11,9740.0,94.1333,94.229,94.0811,94.0811,9740.0
2019-11-07 12:15:00,108.1,108.14,108.03,108.14,5725.0,94.0724,94.1072,94.0115,94.1072,5725.0
2019-11-07 12:20:00,108.15,108.19,108.09,108.1,8350.0,94.1159,94.1507,94.0637,94.0724,8350.0
2019-11-07 12:25:00,108.1,108.13,107.99,108.13,15697.0,94.0724,94.0985,93.9767,94.0985,15697.0
2019-11-07 12:30:00,108.16,108.16,108.04,108.04,8171.0,94.1246,94.1246,94.0202,94.0202,8171.0
2019-11-07 12:35:00,108.03,108.07,107.98,108.01,9696.0,94.0115,94.0463,93.968,93.9941,9696.0
2019-11-07 12:40:00,107.99,108.02,107.96,107.98,5258.0,93.9767,94.0028,93.9505,93.968,5258.0
2019-11-07 12:45:00,107.96,108.17,107.96,108.17,5848.0,93.9505,94.1333,93.9505,94.1333,5848.0
2019-11-07 12:50:00,108.14,108.15,108.07,108.08,5216.0,94.1072,94.1159,94.0463,94.055,5216.0
2019-11-07 12:55:00,108.09,108.16,108.08,108.13,4084.0,94.0637,94.1246,94.055,94.0985,4084.0
2019-11-07 13:00:00,108.15,108.2,108.12,108.13,4975.0,94.1159,94.1594,94.0898,94.0985,4975.0
2019-11-07 13:05:00,108.16,108.16,108.04,108.05,3877.0,94.1246,94.1246,94.0202,94.0289,3877.0
2019-11-07 13:10:00,108.07,108.07,107.96,108.01,6949.0,94.0463,94.0463,93.9505,93.9941,6949.0
2019-11-07 13:15:00,108.0,108.07,108.0,108.07,10954.0,93.9854,94.0463,93.9854,94.0463,10954.0
2019-11-07 13:20:00,108.07,108.13,108.07,108.08,6545.0,94.0463,94.0985,94.0463,94.055,6545.0
2019-11-07 13:25:00,108.09,108.1,108.03,108.09,5470.0,94.0637,94.0724,94.0115,94.0637,5470.0
2019-11-07 13:30:00,108.11,108.11,107.98,107.98,8353.0,94.0811,94.0811,93.968,93.968,8353.0
2019-11-07 13:35:00,107.95,107.95,107.8,107.8,5062.0,93.9418,93.9418,93.8113,93.8113,5062.0
2019-11-07 13:40:00,107.8,107.84,107.78,107.79,8010.0,93.8113,93.8461,93.7939,93.8026,8010.0
2019-11-07 13:45:00,107.79,107.97,107.79,107.95,9796.0,93.8026,93.9592,93.8026,93.9418,9796.0
2019-11-07 13:50:00,107.99,108.05,107.94,108.04,5582.0,93.9767,94.0289,93.9331,94.0202,5582.0
2019-11-07 13:55:00,108.05,108.09,108.0,108.01,6028.0,94.0289,94.0637,93.9854,93.9941,6028.0
2019-11-07 14:00:00,108.01,108.08,107.97,108.08,7014.0,93.9941,94.055,93.9592,94.055,7014.0
2019-11-07 14:05:00,108.03,108.08,108.02,108.07,4954.0,94.0115,94.055,94.0028,94.0463,4954.0
2019-11-07 14:10:00,108.06,108.08,108.01,108.06,10190.0,94.0376,94.055,93.9941,94.0376,10190.0
2019-11-07 14:15:00,108.05,108.08,108.04,108.08,8618.0,94.0289,94.055,94.0202,94.055,8618.0
2019-11-07 14:20:00,108.07,108.12,108.04,108.06,7017.0,94.0463,94.0898,94.0202,94.0376,7017.0
2019-11-07 14:25:00,108.05,108.07,108.01,108.05,7265.0,94.0289,94.0463,93.9941,94.0289,7265.0
2019-11-07 14:30:00,108.06,108.06,107.95,107.99,15268.0,94.0376,94.0376,93.9418,93.9767,15268.0
2019-11-07 14:35:00,107.99,108.01,107.97,107.99,5137.0,93.9767,93.9941,93.9592,93.9767,5137.0
2019-11-07 14:40:00,108.0,108.05,107.75,107.91,16190.0,93.9854,94.0289,93.7678,93.907,16190.0
2019-11-07 14:45:00,107.92,107.97,107.91,107.96,4013.0,93.9157,93.9592,93.907,93.9505,4013.0
2019-11-07 14:50:00,107.94,108.02,107.91,108.0,11085.0,93.9331,94.0028,93.907,93.9854,11085.0
2019-11-07 14:55:00,108.0,108.05,107.99,108.04,8032.0,93.9854,94.0289,93.9767,94.0202,8032.0
2019-11-07 15:00:00,108.04,108.1,108.03,108.09,10266.0,94.0202,94.0724,94.0115,94.0637,10266.0
2019-11-07 15:05:00,108.09,108.09,107.99,107.99,10795.0,94.0637,94.0637,93.9767,93.9767,10795.0
2019-11-07 15:10:00,107.98,108.01,107.87,107.87,5857.0,93.968,93.9941,93.8722,93.8722,5857.0
2019-11-07 15:15:00,107.87,107.87,107.79,107.79,5868.0,93.8722,93.8722,93.8026,93.8026,5868.0
2019-11-07 15:20:00,107.78,107.89,107.73,107.87,17446.0,93.7939,93.8896,93.7504,93.8722,17446.0
2019-11-07 15:25:00,107.87,107.92,107.84,107.87,12949.0,93.8722,93.9157,93.8461,93.8722,12949.0
2019-11-07 15:30:00,107.87,107.87,107.78,107.86,16808.0,93.8722,93.8722,93.7939,93.8635,16808.0
2019-11-07 15:35:00,107.88,107.93,107.85,107.85,15224.0,93.8809,93.9244,93.8548,93.8548,15224.0
2019-11-07 15:40:00,107.86,107.86,107.78,107.79,17022.0,93.8635,93.8635,93.7939,93.8026,17022.0
2019-11-07 15:45:00,107.79,107.85,107.77,107.83,18152.0,93.8026,93.8548,93.7852,93.8374,18152.0
2019-11-07 15:50:00,107.79,107.79,107.52,107.59,36631.0,93.8026,93.8026,93.5676,93.6286,36631.0
2019-11-07 15:55:00,107.61,107.77,107.54,107.76,65015.0,93.646,93.7852,93.585,93.7765,65015.0
2019-11-08 09:30:00,107.54,107.69,107.54,107.62,10368.0,93.585,93.7156,93.585,93.6547,10368.0
2019-11-08 09:35:00,107.73,108.01,107.73,107.97,3840.0,93.7504,93.9941,93.7504,93.9592,3840.0
2019-11-08 09:40:00,107.97,107.97,107.57,107.59,8800.0,93.9592,93.9592,93.6112,93.6286,8800.0
2019-11-08 09:45:00,107.53,107.72,107.53,107.72,5576.0,93.5763,93.7417,93.5763,93.7417,5576.0
2019-11-08 09:50:00,107.74,107.96,107.59,107.96,6253.0,93.7591,93.9505,93.6286,93.9505,6253.0
2019-11-08 09:55:00,107.95,107.99,107.72,107.72,4493.0,93.9418,93.9767,93.7417,93.7417,4493.0
2019-11-08 10:00:00,107.59,107.82,107.59,107.74,13497.0,93.6286,93.8287,93.6286,93.7591,13497.0
2019-11-08 10:05:00,107.74,107.96,107.74,107.86,4732.0,93.7591,93.9505,93.7591,93.8635,4732.0
2019-11-08 10:10:00,107.89,107.9,107.39,107.39,42728.0,93.8896,93.8983,93.4545,93.4545,42728.0
2019-11-08 10:15:00,107.4,107.53,107.37,107.47,8750.0,93.4632,93.5763,93.4371,93.5241,8750.0
2019-11-08 10:20:00,107.47,107.5,107.34,107.46,7215.0,93.5241,93.5502,93.411,93.5154,7215.0
2019-11-08 10:25:00,107.48,107.57,107.42,107.57,5959.0,93.5328,93.6112,93.4806,93.6112,5959.0
2019-11-08 10:30:00,107.52,107.76,107.52,107.76,19807.0,93.5676,93.7765,93.5676,93.7765,19807.0
2019-11-08 10:35:00,107.76,107.84,107.71,107.74,5900.0,93.7765,93.8461,93.733,93.7591,5900.0
2019-11-08 10:40:00,107.74,107.82,107.61,107.64,6206.0,93.7591,93.8287,93.646,93.6721,6206.0
2019-11-08 10:45:00,107.65,107.71,107.53,107.6,7293.0,93.6808,93.733,93.5763,93.6373,7293.0
2019-11-08 10:50:00,107.61,107.67,107.44,107.66,8047.0,93.646,93.6982,93.498,93.6895,8047.0
2019-11-08 10:55:00,107.64,107.71,107.61,107.69,8157.0,93.6721,93.733,93.646,93.7156,8157.0
2019-11-08 11:00:00,107.71,107.71,107.58,107.69,4682.0,93.733,93.733,93.6199,93.7156,4682.0
2019-11-08 11:05:00,107.69,107.79,107.66,107.79,5932.0,93.7156,93.8026,93.6895,93.8026,5932.0
2019-11-08 11:10:00,107.81,107.87,107.79,107.86,4967.0,93.82,93.8722,93.8026,93.8635,4967.0
2019-11-08 11:15:00,107.87,107.87,107.8,107.84,9039.0,93.8722,93.8722,93.8113,93.8461,9039.0
2019-11-08 11:20:00,107.82,107.84,107.72,107.81,6578.0,93.8287,93.8461,93.7417,93.82,6578.0
2019-11-08 11:25:00,107.82,107.86,107.78,107.83,7053.0,93.8287,93.8635,93.7939,93.8374,7053.0
2019-11-08 11:30:00,107.84,107.85,107.73,107.82,28029.0,93.8461,93.8548,93.7504,93.8287,28029.0
2019-11-08 11:35:00,107.81,107.86,107.76,107.84,22555.0,93.82,93.8635,93.7765,93.8461,22555.0
2019-11-08 11:40:00,107.81,107.95,107.75,107.93,15175.0,93.82,93.9418,93.7678,93.9244,15175.0
2019-11-08 11:45:00,107.95,107.95,107.88,107.9,10908.0,93.9418,93.9418,93.8809,93.8983,10908.0
2019-11-08 11:50:00,107.89,107.92,107.85,107.91,9968.0,93.8896,93.9157,93.8548,93.907,9968.0
2019-11-08 11:55:00,107.91,107.94,107.79,107.84,29521.0,93.907,93.9331,93.8026,93.8461,29521.0
2019-11-08 12:00:00,107.84,107.9,107.8,107.9,11031.0,93.8461,93.8983,93.8113,93.8983,11031.0
2019-11-08 12:05:00,107.91,108.0,107.87,108.0,5988.0,93.907,93.9854,93.8722,93.9854,5988.0
2019-11-08 12:10:00,108.02,108.08,107.98,108.05,9253.0,94.0028,94.055,93.968,94.0289,9253.0
2019-11-08 12:15:00,108.03,108.13,108.02,108.13,5481.0,94.0115,94.0985,94.0028,94.0985,5481.0
2019-11-08 12:20:00,108.13,108.18,108.12,108.13,8451.0,94.0985,94.142,94.0898,94.0985,8451.0
2019-11-08 12:25:00,108.15,108.2,108.11,108.15,15527.0,94.1159,94.1594,94.0811,94.1159,15527.0
2019-11-08 12:30:00,108.11,108.19,108.08,108.17,5635.0,94.0811,94.1507,94.055,94.1333,5635.0
2019-11-08 12:35:00,108.17,108.2,108.12,108.18,23703.0,94.1333,94.1594,94.0898,94.142,23703.0
2019-11-08 12:40:00,108.22,108.24,108.18,108.24,30150.0,94.1768,94.1942,94.142,94.1942,30150.0
2019-11-08 12:45:00,108.23,108.27,108.12,108.12,10154.0,94.1855,94.2203,94.0898,94.0898,10154.0
2019-11-08 12:50:00,108.15,108.21,108.15,108.2,3978.0,94.1159,94.1681,94.1159,94.1594,3978.0
2019-11-08 12:55:00,108.22,108.23,108.16,108.19,5614.0,94.1768,94.1855,94.1246,94.1507,5614.0
2019-11-08 13:00:00,108.19,108.23,108.18,108.2,8597.0,94.1507,94.1855,94.142,94.1594,8597.0
2019-11-08 13:05:00,108.2,108.23,108.17,108.22,6461.0,94.1594,94.1855,94.1333,94.1768,6461.0
2019-11-08 13:10:00,108.23,108.31,108.22,108.24,18127.0,94.1855,94.2551,94.1768,94.1942,18127.0
2019-11-08 13:15:00,108.24,108.28,108.21,108.22,6958.0,94.1942,94.229,94.1681,94.1768,6958.0
2019-11-08 13:20:00,108.22,108.22,108.14,108.17,6070.0,94.1768,94.1768,94.1072,94.1333,6070.0
2019-11-08 13:25:00,108.17,108.19,108.13,108.19,4400.0,94.1333,94.1507,94.0985,94.1507,4400.0
2019-11-08 13:30:00,108.19,108.2,108.17,108.18,3418.0,94.1507,94.1594,94.1333,94.142,3418.0
2019-11-08 13:35:00,108.18,108.24,108.18,108.24,5584.0,94.142,94.1942,94.142,94.1942,5584.0
2019-11-08 13:40:00,108.24,108.3,108.24,108.29,30544.0,94.1942,94.2464,94.1942,94.2377,30544.0
2019-11-08 13:45:00,108.28,108.3,108.21,108.23,6324.0,94.229,94.2464,94.1681,94.1855,6324.0
2019-11-08 13:50:00,108.23,108.23,108.18,108.19,2989.0,94.1855,94.1855,94.142,94.1507,2989.0
2019-11-08 13:55:00,108.18,108.21,108.15,108.17,6189.0,94.142,94.1681,94.1159,94.1333,6189.0
2019-11-08 14:00:00,108.16,108.17,108.11,108.14,5077.0,94.1246,94.1333,94.0811,94.1072,5077.0
2019-11-08 14:05:00,108.16,108.16,108.12,108.12,4599.0,94.1246,94.1246,94.0898,94.0898,4599.0
2019-11-08 14:10:00,108.13,108.15,108.1,108.1,5170.0,94.0985,94.1159,94.0724,94.0724,5170.0
2019-11-08 14:15:00,108.11,108.11,108.02,108.03,4900.0,94.0811,94.0811,94.0028,94.0115,4900.0
2019-11-08 14:20:00,108.03,108.06,108.02,108.03,5653.0,94.0115,94.0376,94.0028,94.0115,5653.0
2019-11-08 14:25:00,108.04,108.04,107.98,108.01,4628.0,94.0202,94.0202,93.968,93.9941,4628.0
2019-11-08 14:30:00,108.01,108.07,107.98,108.01,6628.0,93.9941,94.0463,93.968,93.9941,6628.0
2019-11-08 14:35:00,108.01,108.05,108.0,108.05,4222.0,93.9941,94.0289,93.9854,94.0289,4222.0
2019-11-08 14:40:00,108.04,108.05,107.97,108.0,6360.0,94.0202,94.0289,93.9592,93.9854,6360.0
2019-11-08 14:45:00,108.0,108.02,107.98,108.0,5458.0,93.9854,94.0028,93.968,93.9854,5458.0
2019-11-08 14:50:00,108.01,108.03,107.98,107.98,6431.0,93.9941,94.0115,93.968,93.968,6431.0
2019-11-08 14:55:00,108.0,108.02,107.99,108.02,8066.0,93.9854,94.0028,93.9767,94.0028,8066.0
2019-11-08 15:00:00,108.02,108.02,107.98,108.0,7472.0,94.0028,94.0028,93.968,93.9854,7472.0
2019-11-08 15:05:00,108.0,108.0,107.93,107.98,5875.0,93.9854,93.9854,93.9244,93.968,5875.0
2019-11-08 15:10:00,108.0,108.03,107.99,108.0,7867.0,93.9854,94.0115,93.9767,93.9854,7867.0
2019-11-08 15:15:00,108.0,108.08,107.99,108.02,10805.0,93.9854,94.055,93.9767,94.0028,10805.0
2019-11-08 15:20:00,108.03,108.06,108.02,108.02,9922.0,94.0115,94.0376,94.0028,94.0028,9922.0
2019-11-08 15:25:00,108.03,108.03,107.98,107.99,11170.0,94.0115,94.0115,93.968,93.9767,11170.0
2019-11-08 15:30:00,108.0,108.01,107.96,107.97,30412.0,93.9854,93.9941,93.9505,93.9592,30412.0
2019-11-08 15:35:00,107.97,108.01,107.97,108.01,11862.0,93.9592,93.9941,93.9592,93.9941,11862.0
2019-11-08 15:40:00,108.0,108.01,107.98,108.0,17874.0,93.9854,93.9941,93.968,93.9854,17874.0
2019-11-08 15:45:00,108.0,108.0,107.88,107.9,16571.0,93.9854,93.9854,93.8809,93.8983,16571.0
2019-11-08 15:50:00,107.9,108.03,107.88,108.01,40164.0,93.8983,94.0115,93.8809,93.9941,40164.0
2019-11-08 15:55:00,108.0,108.21,107.96,108.19,153174.0,93.9854,94.1681,93.9505,94.1507,153174.0
2019-11-11 09:30:00,107.7,107.81,107.41,107.81,14917.0,93.7243,93.82,93.4719,93.82,14917.0
2019-11-11 09:35:00,107.81,108.3,107.74,108.3,6386.0,93.82,94.2464,93.7591,94.2464,6386.0
2019-11-11 09:40:00,108.32,108.43,108.18,108.18,4824.0,94.2638,94.3596,94.142,94.142,4824.0
2019-11-11 09:45:00,108.22,108.38,108.22,108.35,5878.0,94.1768,94.316,94.1768,94.2899,5878.0
2019-11-11 09:50:00,108.37,108.58,108.31,108.51,9254.0,94.3073,94.4901,94.2551,94.4292,9254.0
2019-11-11 09:55:00,108.49,108.5,108.38,108.4,4339.0,94.4118,94.4205,94.316,94.3334,4339.0
2019-11-11 10:00:00,108.44,108.64,108.44,108.59,9399.0,94.3683,94.5423,94.3683,94.4988,9399.0
2019-11-11 10:05:00,108.63,108.85,108.63,108.79,6394.0,94.5336,94.7251,94.5336,94.6728,6394.0
2019-11-11 10:10:00,108.76,108.79,108.68,108.74,7215.0,94.6467,94.6728,94.5771,94.6293,7215.0
2019-11-11 10:15:00,108.79,108.85,108.74,108.78,7020.0,94.6728,94.7251,94.6293,94.6641,7020.0
2019-11-11 10:20:00,108.76,108.87,108.75,108.84,10857.0,94.6467,94.7425,94.638,94.7164,10857.0
2019-11-11 10:25:00,108.87,108.9,108.78,108.88,7460.0,94.7425,94.7686,94.6641,94.7512,7460.0
2019-11-11 10:30:00,108.94,109.14,108.93,109.09,16519.0,94.8034,94.9774,94.7947,94.9339,16519.0
2019-11-11 10:35:00,109.09,109.15,108.99,109.11,11386.0,94.9339,94.9861,94.8469,94.9513,11386.0
2019-11-11 10:40:00,109.14,109.2,109.12,109.12,7970.0,94.9774,95.0296,94.96,94.96,7970.0
2019-11-11 10:45:00,109.16,109.27,109.09,109.27,16952.0,94.9948,95.0906,94.9339,95.0906,16952.0
2019-11-11 10:50:00,109.3,109.34,109.25,109.3,4677.0,95.1167,95.1515,95.0731,95.1167,4677.0
2019-11-11 10:55:00,109.29,109.29,109.05,109.05,4022.0,95.108,95.108,94.8991,94.8991,4022.0
2019-11-11 11:00:00,109.09,109.15,109.04,109.15,5198.0,94.9339,94.9861,94.8904,94.9861,5198.0
2019-11-11 11:05:00,109.15,109.15,109.03,109.04,5861.0,94.9861,94.9861,94.8817,94.8904,5861.0
2019-11-11 11:10:00,109.04,109.16,109.0,109.16,4043.0,94.8904,94.9948,94.8556,94.9948,4043.0
2019-11-11 11:15:00,109.17,109.26,109.17,109.26,4214.0,95.0035,95.0819,95.0035,95.0819,4214.0
2019-11-11 11:20:00,109.26,109.26,109.19,109.19,6255.0,95.0819,95.0819,95.0209,95.0209,6255.0
2019-11-11 11:25:00,109.19,109.26,109.14,109.22,8755.0,95.0209,95.0819,94.9774,95.047,8755.0
2019-11-11 11:30:00,109.22,109.23,109.12,109.13,3900.0,95.047,95.0557,94.96,94.9687,3900.0
2019-11-11 11:35:00,109.15,109.19,109.14,109.16,5952.0,94.9861,95.0209,94.9774,94.9948,5952.0
2019-11-11 11:40:00,109.16,109.18,109.14,109.18,5520.0,94.9948,95.0122,94.9774,95.0122,5520.0
2019-11-11 11:45:00,109.16,109.18,109.1,109.11,3462.0,94.9948,95.0122,94.9426,94.9513,3462.0
2019-11-11 11:50:00,109.06,109.13,109.04,109.13,4012.0,94.9078,94.9687,94.8904,94.9687,4012.0
2019-11-11 11:55:00,109.14,109.19,109.13,109.19,3756.0,94.9774,95.0209,94.9687,95.0209,3756.0
2019-11-11 12:00:00,109.19,109.27,109.18,109.26,10469.0,95.0209,95.0906,95.0122,95.0819,10469.0
2019-11-11 12:05:00,109.27,109.31,109.26,109.28,6527.0,95.0906,95.1254,95.0819,95.0993,6527.0
2019-11-11 12:10:00,109.28,109.38,109.26,109.38,5567.0,95.0993,95.1863,95.0819,95.1863,5567.0
2019-11-11 12:15:00,109.39,109.43,109.37,109.41,10810.0,95.195,95.2298,95.1776,95.2124,10810.0
2019-11-11 12:20:00,109.41,109.42,109.22,109.26,8078.0,95.2124,95.2211,95.047,95.0819,8078.0
2019-11-11 12:25:00,109.28,109.36,109.28,109.35,3905.0,95.0993,95.1689,95.0993,95.1602,3905.0
2019-11-11 12:30:00,109.31,109.36,109.3,109.32,3102.0,95.1254,95.1689,95.1167,95.1341,3102.0
2019-11-11 12:35:00,109.32,109.34,109.23,109.27,7421.0,95.1341,95.1515,95.0557,95.0906,7421.0
2019-11-11 12:40:00,109.27,109.27,109.14,109.14,3989.0,95.0906,95.0906,94.9774,94.9774,3989.0
2019-11-11 12:45:00,109.18,109.19,109.16,109.18,2947.0,95.0122,95.0209,94.9948,95.0122,2947.0
2019-11-11 12:50:00,109.18,109.18,109.12,109.15,5493.0,95.0122,95.0122,94.96,94.9861,5493.0
2019-11-11 12:55:00,109.17,109.17,109.14,109.17,3100.0,95.0035,95.0035,94.9774,95.0035,3100.0
2019-11-11 13:00:00,109.16,109.16,109.0,109.03,8311.0,94.9948,94.9948,94.8556,94.8817,8311.0
2019-11-11 13:05:00,109.04,109.12,109.04,109.12,5756.0,94.8904,94.96,94.8904,94.96,5756.0
2019-11-11 13:10:00,109.14,109.23,109.14,109.21,5468.0,94.9774,95.0557,94.9774,95.0383,5468.0
2019-11-11 13:15:00,109.23,109.3,109.23,109.26,3884.0,95.0557,95.1167,95.0557,95.0819,3884.0
2019-11-11 13:20:00,109.28,109.29,109.23,109.29,3251.0,95.0993,95.108,95.0557,95.108,3251.0
2019-11-11 13:25:00,109.3,109.31,109.27,109.3,3681.0,95.1167,95.1254,95.0906,95.1167,3681.0
2019-11-11 13:30:00,109.3,109.37,109.29,109.33,4851.0,95.1167,95.1776,95.108,95.1428,4851.0
2019-11-11 13:35:00,109.32,109.34,109.29,109.3,3734.0,95.1341,95.1515,95.108,95.1167,3734.0
2019-11-11 13:40:00,109.3,109.35,109.29,109.32,4533.0,95.1167,95.1602,95.108,95.1341,4533.0
2019-11-11 13:45:00,109.33,109.33,109.3,109.3,3904.0,95.1428,95.1428,95.1167,95.1167,3904.0
2019-11-11 13:50:00,109.31,109.36,109.28,109.29,6305.0,95.1254,95.1689,95.0993,95.108,6305.0
2019-11-11 13:55:00,109.3,109.32,109.21,109.23,3255.0,95.1167,95.1341,95.0383,95.0557,3255.0
2019-11-11 14:00:00,109.22,109.22,109.1,109.12,4861.0,95.047,95.047,94.9426,94.96,4861.0
2019-11-11 14:05:00,109.13,109.13,109.1,109.1,2839.0,94.9687,94.9687,94.9426,94.9426,2839.0
2019-11-11 14:10:00,109.09,109.11,109.06,109.07,3488.0,94.9339,94.9513,94.9078,94.9165,3488.0
2019-11-11 14:15:00,109.06,109.19,109.06,109.17,3813.0,94.9078,95.0209,94.9078,95.0035,3813.0
2019-11-11 14:20:00,109.18,109.26,109.18,109.26,5298.0,95.0122,95.0819,95.0122,95.0819,5298.0
2019-11-11 14:25:00,109.27,109.32,109.24,109.24,7541.0,95.0906,95.1341,95.0644,95.0644,7541.0
2019-11-11 14:30:00,109.24,109.26,109.23,109.24,3591.0,95.0644,95.0819,95.0557,95.0644,3591.0
2019-11-11 14:35:00,109.23,109.23,109.13,109.16,3300.0,95.0557,95.0557,94.9687,94.9948,3300.0
2019-11-11 14:40:00,109.17,109.18,109.1,109.13,11659.0,95.0035,95.0122,94.9426,94.9687,11659.0
2019-11-11 14:45:00,109.13,109.14,109.08,109.12,5101.0,94.9687,94.9774,94.9252,94.96,5101.0
2019-11-11 14:50:00,109.13,109.18,109.11,109.18,4529.0,94.9687,95.0122,94.9513,95.0122,4529.0
2019-11-11 14:55:00,109.2,109.32,109.2,109.3,7525.0,95.0296,95.1341,95.0296,95.1167,7525.0
2019-11-11 15:00:00,109.31,109.35,109.3,109.31,11100.0,95.1254,95.1602,95.1167,95.1254,11100.0
2019-11-11 15:05:00,109.31,109.31,109.22,109.26,7966.0,95.1254,95.1254,95.047,95.0819,7966.0
2019-11-11 15:10:00,109.26,109.29,109.2,109.22,5383.0,95.0819,95.108,95.0296,95.047,5383.0
2019-11-11 15:15:00,109.22,109.26,109.2,109.21,6294.0,95.047,95.0819,95.0296,95.0383,6294.0
2019-11-11 15:20:00,109.21,109.28,109.21,109.24,6773.0,95.0383,95.0993,95.0383,95.0644,6773.0
2019-11-11 15:25:00,109.26,109.31,109.22,109.31,7952.0,95.0819,95.1254,95.047,95.1254,7952.0
2019-11-11 15:30:00,109.31,109.37,109.3,109.36,14374.0,95.1254,95.1776,95.1167,95.1689,14374.0
2019-11-11 15:35:00,109.35,109.43,109.32,109.42,14681.0,95.1602,95.2298,95.1341,95.2211,14681.0
2019-11-11 15:40:00,109.42,109.43,109.28,109.29,10795.0,95.2211,95.2298,95.0993,95.108,10795.0
2019-11-11 15:45:00,109.29,109.3,109.18,109.2,26999.0,95.108,95.1167,95.0122,95.0296,26999.0
2019-11-11 15:50:00,109.22,109.33,109.19,109.29,51725.0,95.047,95.1428,95.0209,95.108,51725.0
2019-11-11 15:55:00,109.29,109.39,109.23,109.39,63212.0,95.108,95.195,95.0557,95.195,63212.0
2019-11-12 09:30:00,109.62,109.95,109.29,109.95,32778.0,95.3951,95.6823,95.108,95.6823,32778.0
2019-11-12 09:35:00,109.89,110.21,109.69,110.2,65676.0,95.6301,95.9086,95.4561,95.8999,65676.0
2019-11-12 09:40:00,110.2,110.68,110.15,110.2,33274.0,95.8999,96.3176,95.8564,95.8999,33274.0
2019-11-12 09:45:00,110.2,110.56,110.18,110.35,23634.0,95.8999,96.2132,95.8825,96.0304,23634.0
2019-11-12 09:50:00,110.39,110.49,110.3,110.34,9572.0,96.0652,96.1522,95.9869,96.0217,9572.0
2019-11-12 09:55:00,110.34,110.62,110.3,110.62,17442.0,96.0217,96.2654,95.9869,96.2654,17442.0
2019-11-12 10:00:00,110.54,110.61,110.3,110.31,24697.0,96.1958,96.2567,95.9869,95.9956,24697.0
2019-11-12 10:05:00,110.3,110.62,110.3,110.48,11007.0,95.9869,96.2654,95.9869,96.1435,11007.0
2019-11-12 10:10:00,110.48,110.48,110.34,110.39,11659.0,96.1435,96.1435,96.0217,96.0652,11659.0
2019-11-12 10:15:00,110.38,110.46,110.29,110.33,16958.0,96.0565,96.1261,95.9782,96.013,16958.0
2019-11-12 10:20:00,110.33,110.45,110.29,110.36,10524.0,96.013,96.1174,95.9782,96.0391,10524.0
2019-11-12 10:25:00,110.38,110.59,110.32,110.54,16169.0,96.0565,96.2393,96.0043,96.1958,16169.0
2019-11-12 10:30:00,110.53,110.53,110.41,110.45,13074.0,96.1871,96.1871,96.0826,96.1174,13074.0
2019-11-12 10:35:00,110.42,110.42,110.22,110.29,15948.0,96.0913,96.0913,95.9173,95.9782,15948.0
2019-11-12 10:40:00,110.29,110.29,110.2,110.29,10793.0,95.9782,95.9782,95.8999,95.9782,10793.0
2019-11-12 10:45:00,110.3,110.34,110.22,110.27,13590.0,95.9869,96.0217,95.9173,95.9608,13590.0
2019-11-12 10:50:00,110.27,110.3,110.2,110.2,9446.0,95.9608,95.9869,95.8999,95.8999,9446.0
2019-11-12 10:55:00,110.2,110.3,110.19,110.27,17646.0,95.8999,95.9869,95.8912,95.9608,17646.0
2019-11-12 11:00:00,110.27,110.28,110.23,110.26,8633.0,95.9608,95.9695,95.926,95.9521,8633.0
2019-11-12 11:05:00,110.27,110.34,110.24,110.32,17897.0,95.9608,96.0217,95.9347,96.0043,17897.0
2019-11-12 11:10:00,110.32,110.32,110.11,110.18,20854.0,96.0043,96.0043,95.8216,95.8825,20854.0
2019-11-12 11:15:00,110.18,110.26,110.12,110.24,8470.0,95.8825,95.9521,95.8303,95.9347,8470.0
2019-11-12 11:20:00,110.22,110.23,110.09,110.12,9402.0,95.9173,95.926,95.8041,95.8303,9402.0
2019-11-12 11:25:00,110.14,110.16,110.05,110.11,10043.0,95.8477,95.8651,95.7693,95.8216,10043.0
2019-11-12 11:30:00,110.12,110.12,109.96,110.07,9989.0,95.8303,95.8303,95.691,95.7867,9989.0
2019-11-12 11:35:00,110.06,110.1,109.85,109.94,11038.0,95.778,95.8128,95.5953,95.6736,11038.0
2019-11-12 11:40:00,109.96,109.97,109.88,109.94,7200.0,95.691,95.6997,95.6214,95.6736,7200.0
2019-11-12 11:45:00,109.93,110.02,109.93,110.01,13159.0,95.6649,95.7432,95.6649,95.7345,13159.0
2019-11-12 11:50:00,110.03,110.07,109.97,110.01,5501.0,95.7519,95.7867,95.6997,95.7345,5501.0
2019-11-12 11:55:00,110.02,110.02,109.79,109.79,5969.0,95.7432,95.7432,95.5431,95.5431,5969.0
2019-11-12 12:00:00,109.78,109.85,109.76,109.85,4052.0,95.5344,95.5953,95.517,95.5953,4052.0
2019-11-12 12:05:00,109.86,109.95,109.86,109.94,9197.0,95.604,95.6823,95.604,95.6736,9197.0
2019-11-12 12:10:00,109.95,110.0,109.94,109.98,4697.0,95.6823,95.7258,95.6736,95.7084,4697.0
2019-11-12 12:15:00,109.96,109.96,109.86,109.86,5945.0,95.691,95.691,95.604,95.604,5945.0
2019-11-12 12:20:00,109.85,109.86,109.74,109.74,2634.0,95.5953,95.604,95.4996,95.4996,2634.0
2019-11-12 12:25:00,109.75,109.98,109.74,109.98,17956.0,95.5083,95.7084,95.4996,95.7084,17956.0
2019-11-12 12:30:00,110.0,110.15,110.0,110.11,9756.0,95.7258,95.8564,95.7258,95.8216,9756.0
2019-11-12 12:35:00,110.09,110.23,110.09,110.2,5875.0,95.8041,95.926,95.8041,95.8999,5875.0
2019-11-12 12:40:00,110.23,110.3,110.22,110.29,6381.0,95.926,95.9869,95.9173,95.9782,6381.0
2019-11-12 12:45:00,110.3,110.51,110.29,110.46,12428.0,95.9869,96.1696,95.9782,96.1261,12428.0
2019-11-12 12:50:00,110.44,110.45,110.29,110.45,9925.0,96.1087,96.1174,95.9782,96.1174,9925.0
2019-11-12 12:55:00,110.45,110.55,110.45,110.5,2163.0,96.1174,96.2045,96.1174,96.1609,2163.0
2019-11-12 13:00:00,110.5,110.6,110.5,110.54,11561.0,96.1609,96.248,96.1609,96.1958,11561.0
2019-11-12 13:05:00,110.55,110.58,110.45,110.58,13383.0,96.2045,96.2306,96.1174,96.2306,13383.0
2019-11-12 13:10:00,110.56,110.61,110.45,110.6,12040.0,96.2132,96.2567,96.1174,96.248,12040.0
2019-11-12 13:15:00,110.64,110.64,110.55,110.57,11043.0,96.2828,96.2828,96.2045,96.2219,11043.0
2019-11-12 13:20:00,110.57,110.61,110.54,110.55,7786.0,96.2219,96.2567,96.1958,96.2045,7786.0
2019-11-12 13:25:00,110.56,110.62,110.51,110.51,8613.0,96.2132,96.2654,96.1696,96.1696,8613.0
2019-11-12 13:30:00,110.51,110.59,110.48,110.5,22950.0,96.1696,96.2393,96.1435,96.1609,22950.0
2019-11-12 13:35:00,110.5,110.5,110.29,110.4,14150.0,96.1609,96.1609,95.9782,96.0739,14150.0
2019-11-12 13:40:00,110.42,110.56,110.39,110.55,11486.0,96.0913,96.2132,96.0652,96.2045,11486.0
2019-11-12 13:45:00,110.56,110.69,110.56,110.69,9090.0,96.2132,96.3263,96.2132,96.3263,9090.0
2019-11-12 13:50:00,110.7,110.71,110.65,110.66,11819.0,96.335,96.3437,96.2915,96.3002,11819.0
2019-11-12 13:55:00,110.67,110.69,110.63,110.67,6302.0,96.3089,96.3263,96.2741,96.3089,6302.0
2019-11-12 14:00:00,110.68,110.69,110.42,110.42,8563.0,96.3176,96.3263,96.0913,96.0913,8563.0
2019-11-12 14:05:00,110.41,110.57,110.34,110.52,8574.0,96.0826,96.2219,96.0217,96.1783,8574.0
2019-11-12 14:10:00,110.51,110.56,110.45,110.45,5615.0,96.1696,96.2132,96.1174,96.1174,5615.0
2019-11-12 14:15:00,110.45,110.5,110.45,110.46,7740.0,96.1174,96.1609,96.1174,96.1261,7740.0
2019-11-12 14:20:00,110.47,110.53,110.41,110.43,9511.0,96.1348,96.1871,96.0826,96.1,9511.0
2019-11-12 14:25:00,110.44,110.51,110.34,110.51,8062.0,96.1087,96.1696,96.0217,96.1696,8062.0
2019-11-12 14:30:00,110.5,110.57,110.5,110.57,8077.0,96.1609,96.2219,96.1609,96.2219,8077.0
2019-11-12 14:35:00,110.57,110.64,110.52,110.62,20547.0,96.2219,96.2828,96.1783,96.2654,20547.0
2019-11-12 14:40:00,110.62,110.63,110.54,110.55,20555.0,96.2654,96.2741,96.1958,96.2045,20555.0
2019-11-12 14:45:00,110.54,110.81,110.53,110.75,77578.0,96.1958,96.4307,96.1871,96.3785,77578.0
2019-11-12 14:50:00,110.75,111.0,110.58,110.58,105880.0,96.3785,96.5961,96.2306,96.2306,105880.0
2019-11-12 14:55:00,110.55,110.77,110.29,110.3,42542.0,96.2045,96.3959,95.9782,95.9869,42542.0
2019-11-12 15:00:00,110.3,110.67,110.3,110.41,41982.0,95.9869,96.3089,95.9869,96.0826,41982.0
2019-11-12 15:05:00,110.37,110.64,110.37,110.48,36756.0,96.0478,96.2828,96.0478,96.1435,36756.0
2019-11-12 15:10:00,110.47,110.6,110.44,110.59,13240.0,96.1348,96.248,96.1087,96.2393,13240.0
2019-11-12 15:15:00,110.61,110.61,110.43,110.47,27992.0,96.2567,96.2567,96.1,96.1348,27992.0
2019-11-12 15:20:00,110.46,110.48,110.32,110.36,24839.0,96.1261,96.1435,96.0043,96.0391,24839.0
2019-11-12 15:25:00,110.38,110.38,110.18,110.2,17233.0,96.0565,96.0565,95.8825,95.8999,17233.0
2019-11-12 15:30:00,110.2,110.28,110.15,110.15,17915.0,95.8999,95.9695,95.8564,95.8564,17915.0
2019-11-12 15:35:00,110.14,110.18,109.9,109.9,22270.0,95.8477,95.8825,95.6388,95.6388,22270.0
2019-11-12 15:40:00,109.89,110.0,109.89,109.94,25475.0,95.6301,95.7258,95.6301,95.6736,25475.0
2019-11-12 15:45:00,109.92,110.03,109.88,110.03,36169.0,95.6562,95.7519,95.6214,95.7519,36169.0
2019-11-12 15:50:00,110.04,110.12,110.0,110.06,45324.0,95.7606,95.8303,95.7258,95.778,45324.0
2019-11-12 15:55:00,110.06,110.15,110.02,110.13,84233.0,95.778,95.8564,95.7432,95.839,84233.0
2019-11-13 09:30:00,109.47,109.72,109.43,109.53,19280.0,95.2646,95.4822,95.2298,95.3168,19280.0
2019-11-13 09:35:00,109.6,109.64,109.32,109.35,4799.0,95.3777,95.4125,95.1341,95.1602,4799.0
2019-11-13 09:40:00,109.43,109.43,109.26,109.26,14711.0,95.2298,95.2298,95.0819,95.0819,14711.0
2019-11-13 09:45:00,109.33,109.34,109.09,109.2,10229.0,95.1428,95.1515,94.9339,95.0296,10229.0
2019-11-13 09:50:00,109.23,109.26,109.06,109.06,10198.0,95.0557,95.0819,94.9078,94.9078,10198.0
2019-11-13 09:55:00,109.08,109.45,109.08,109.35,16305.0,94.9252,95.2472,94.9252,95.1602,16305.0
2019-11-13 10:00:00,109.36,109.47,109.23,109.37,17510.0,95.1689,95.2646,95.0557,95.1776,17510.0
2019-11-13 10:05:00,109.41,109.59,109.4,109.54,8005.0,95.2124,95.369,95.2037,95.3255,8005.0
2019-11-13 10:10:00,109.55,109.83,109.52,109.76,11293.0,95.3342,95.5779,95.3081,95.517,11293.0
2019-11-13 10:15:00,109.79,109.91,109.77,109.79,5249.0,95.5431,95.6475,95.5257,95.5431,5249.0
2019-11-13 10:20:00,109.79,109.89,109.74,109.87,4502.0,95.5431,95.6301,95.4996,95.6127,4502.0
2019-11-13 10:25:00,109.87,109.95,109.81,109.95,8788.0,95.6127,95.6823,95.5605,95.6823,8788.0
2019-11-13 10:30:00,109.96,110.17,109.96,110.09,9477.0,95.691,95.8738,95.691,95.8041,9477.0
2019-11-13 10:35:00,110.15,110.36,110.11,110.33,7665.0,95.8564,96.0391,95.8216,96.013,7665.0
2019-11-13 10:40:00,110.37,110.44,110.33,110.42,9063.0,96.0478,96.1087,96.013,96.0913,9063.0
2019-11-13 10:45:00,110.43,110.54,110.42,110.53,7803.0,96.1,96.1958,96.0913,96.1871,7803.0
2019-11-13 10:50:00,110.53,110.53,110.36,110.45,7066.0,96.1871,96.1871,96.0391,96.1174,7066.0
2019-11-13 10:55:00,110.53,110.59,110.48,110.52,5110.0,96.1871,96.2393,96.1435,96.1783,5110.0
2019-11-13 11:00:00,110.55,110.55,110.12,110.12,5505.0,96.2045,96.2045,95.8303,95.8303,5505.0
2019-11-13 11:05:00,110.16,110.23,110.15,110.16,4041.0,95.8651,95.926,95.8564,95.8651,4041.0
2019-11-13 11:10:00,110.16,110.16,110.09,110.09,4210.0,95.8651,95.8651,95.8041,95.8041,4210.0
2019-11-13 11:15:00,110.13,110.24,110.13,110.2,3472.0,95.839,95.9347,95.839,95.8999,3472.0
2019-11-13 11:20:00,110.22,110.28,110.2,110.27,9931.0,95.9173,95.9695,95.8999,95.9608,9931.0
2019-11-13 11:25:00,110.27,110.27,110.18,110.2,3851.0,95.9608,95.9608,95.8825,95.8999,3851.0
2019-11-13 11:30:00,110.2,110.24,110.16,110.16,3068.0,95.8999,95.9347,95.8651,95.8651,3068.0
2019-11-13 11:35:00,110.16,110.17,110.11,110.16,4377.0,95.8651,95.8738,95.8216,95.8651,4377.0
2019-11-13 11:40:00,110.15,110.26,110.14,110.25,3892.0,95.8564,95.9521,95.8477,95.9434,3892.0
2019-11-13 11:45:00,110.25,110.25,110.14,110.15,2548.0,95.9434,95.9434,95.8477,95.8564,2548.0
2019-11-13 11:50:00,110.15,110.18,110.11,110.18,3630.0,95.8564,95.8825,95.8216,95.8825,3630.0
2019-11-13 11:55:00,110.2,110.21,110.15,110.15,3374.0,95.8999,95.9086,95.8564,95.8564,3374.0
2019-11-13 12:00:00,110.15,110.15,110.03,110.03,3886.0,95.8564,95.8564,95.7519,95.7519,3886.0
2019-11-13 12:05:00,110.05,110.17,110.05,110.17,5654.0,95.7693,95.8738,95.7693,95.8738,5654.0
2019-11-13 12:10:00,110.18,110.21,110.14,110.19,2702.0,95.8825,95.9086,95.8477,95.8912,2702.0
2019-11-13 12:15:00,110.19,110.26,110.04,110.14,6153.0,95.8912,95.9521,95.7606,95.8477,6153.0
2019-11-13 12:20:00,110.13,110.18,110.11,110.12,4312.0,95.839,95.8825,95.8216,95.8303,4312.0
2019-11-13 12:25:00,110.14,110.23,110.14,110.14,3033.0,95.8477,95.926,95.8477,95.8477,3033.0
2019-11-13 12:30:00,110.18,110.18,110.12,110.13,2768.0,95.8825,95.8825,95.8303,95.839,2768.0
2019-11-13 12:35:00,110.14,110.16,110.09,110.14,2731.0,95.8477,95.8651,95.8041,95.8477,2731.0
2019-11-13 12:40:00,110.16,110.2,110.16,110.16,2861.0,95.8651,95.8999,95.8651,95.8651,2861.0
2019-11-13 12:45:00,110.16,110.18,110.12,110.18,3187.0,95.8651,95.8825,95.8303,95.8825,3187.0
2019-11-13 12:50:00,110.16,110.23,110.15,110.2,3238.0,95.8651,95.926,95.8564,95.8999,3238.0
2019-11-13 12:55:00,110.25,110.25,110.2,110.2,2697.0,95.9434,95.9434,95.8999,95.8999,2697.0
2019-11-13 13:00:00,110.2,110.2,110.13,110.16,4506.0,95.8999,95.8999,95.839,95.8651,4506.0
2019-11-13 13:05:00,110.18,110.19,110.06,110.08,4099.0,95.8825,95.8912,95.778,95.7954,4099.0
2019-11-13 13:10:00,110.1,110.11,110.02,110.05,4212.0,95.8128,95.8216,95.7432,95.7693,4212.0
2019-11-13 13:15:00,110.04,110.08,109.99,110.07,5526.0,95.7606,95.7954,95.7171,95.7867,5526.0
2019-11-13 13:20:00,110.06,110.08,110.03,110.03,3278.0,95.778,95.7954,95.7519,95.7519,3278.0
2019-11-13 13:25:00,110.04,110.04,109.98,109.98,3500.0,95.7606,95.7606,95.7084,95.7084,3500.0
2019-11-13 13:30:00,109.97,110.09,109.97,110.05,5900.0,95.6997,95.8041,95.6997,95.7693,5900.0
2019-11-13 13:35:00,110.06,110.11,110.04,110.08,3700.0,95.778,95.8216,95.7606,95.7954,3700.0
2019-11-13 13:40:00,110.1,110.23,110.09,110.23,2636.0,95.8128,95.926,95.8041,95.926,2636.0
2019-11-13 13:45:00,110.23,110.28,110.2,110.27,4958.0,95.926,95.9695,95.8999,95.9608,4958.0
2019-11-13 13:50:00,110.29,110.39,110.27,110.38,8476.0,95.9782,96.0652,95.9608,96.0565,8476.0
2019-11-13 13:55:00,110.35,110.36,109.96,110.06,9403.0,96.0304,96.0391,95.691,95.778,9403.0
2019-11-13 14:00:00,110.06,110.06,109.92,110.01,4165.0,95.778,95.778,95.6562,95.7345,4165.0
2019-11-13 14:05:00,110.03,110.05,109.99,110.02,4008.0,95.7519,95.7693,95.7171,95.7432,4008.0
2019-11-13 14:10:00,110.03,110.21,110.0,110.21,14973.0,95.7519,95.9086,95.7258,95.9086,14973.0
2019-11-13 14:15:00,110.23,110.48,110.22,110.33,41715.0,95.926,96.1435,95.9173,96.013,41715.0
2019-11-13 14:20:00,110.31,110.62,110.31,110.51,37967.0,95.9956,96.2654,95.9956,96.1696,37967.0
2019-11-13 14:25:00,110.51,110.72,110.42,110.72,39875.0,96.1696,96.3524,96.0913,96.3524,39875.0
2019-11-13 14:30:00,110.69,110.69,110.38,110.44,31166.0,96.3263,96.3263,96.0565,96.1087,31166.0
2019-11-13 14:35:00,110.42,110.43,110.34,110.37,6525.0,96.0913,96.1,96.0217,96.0478,6525.0
2019-11-13 14:40:00,110.39,110.39,110.33,110.35,9268.0,96.0652,96.0652,96.013,96.0304,9268.0
2019-11-13 14:45:00,110.35,110.44,110.22,110.41,13295.0,96.0304,96.1087,95.9173,96.0826,13295.0
2019-11-13 14:50:00,110.43,110.63,110.43,110.63,18760.0,96.1,96.2741,96.1,96.2741,18760.0
2019-11-13 14:55:00,110.61,110.99,110.54,110.95,56036.0,96.2567,96.5874,96.1958,96.5525,56036.0
2019-11-13 15:00:00,110.93,110.97,110.66,110.79,71202.0,96.5351,96.57,96.3002,96.4133,71202.0
2019-11-13 15:05:00,110.8,110.81,110.64,110.65,7494.0,96.422,96.4307,96.2828,96.2915,7494.0
2019-11-13 15:10:00,110.64,110.92,110.62,110.91,16515.0,96.2828,96.5264,96.2654,96.5177,16515.0
2019-11-13 15:15:00,110.9,110.91,110.77,110.77,9943.0,96.509,96.5177,96.3959,96.3959,9943.0
2019-11-13 15:20:00,110.77,110.78,110.64,110.73,11795.0,96.3959,96.4046,96.2828,96.3611,11795.0
2019-11-13 15:25:00,110.74,110.77,110.72,110.75,7661.0,96.3698,96.3959,96.3524,96.3785,7661.0
2019-11-13 15:30:00,110.77,110.86,110.75,110.77,10952.0,96.3959,96.4742,96.3785,96.3959,10952.0
2019-11-13 15:35:00,110.76,110.76,110.56,110.59,17938.0,96.3872,96.3872,96.2132,96.2393,17938.0
2019-11-13 15:40:00,110.58,110.73,110.56,110.73,20929.0,96.2306,96.3611,96.2132,96.3611,20929.0
2019-11-13 15:45:00,110.72,110.73,110.58,110.65,25545.0,96.3524,96.3611,96.2306,96.2915,25545.0
2019-11-13 15:50:00,110.63,110.63,110.45,110.55,21049.0,96.2741,96.2741,96.1174,96.2045,21049.0
2019-11-13 15:55:00,110.55,110.61,110.5,110.54,48180.0,96.2045,96.2567,96.1609,96.1958,48180.0
2019-11-14 09:30:00,110.36,110.43,110.09,110.2,19934.0,96.0391,96.1,95.8041,95.8999,19934.0
2019-11-14 09:35:00,110.29,110.29,110.18,110.18,2928.0,95.9782,95.9782,95.8825,95.8825,2928.0
2019-11-14 09:40:00,110.12,110.68,110.12,110.66,12027.0,95.8303,96.3176,95.8303,96.3002,12027.0
2019-11-14 09:45:00,110.65,110.72,110.63,110.67,6138.0,96.2915,96.3524,96.2741,96.3089,6138.0
2019-11-14 09:50:00,110.66,110.73,110.63,110.7,3693.0,96.3002,96.3611,96.2741,96.335,3693.0
2019-11-14 09:55:00,110.71,110.8,110.69,110.72,10246.0,96.3437,96.422,96.3263,96.3524,10246.0
2019-11-14 10:00:00,110.73,110.76,110.39,110.39,7120.0,96.3611,96.3872,96.0652,96.0652,7120.0
2019-11-14 10:05:00,110.38,110.5,110.38,110.47,6540.0,96.0565,96.1609,96.0565,96.1348,6540.0
2019-11-14 10:10:00,110.47,110.47,110.36,110.4,6868.0,96.1348,96.1348,96.0391,96.0739,6868.0
2019-11-14 10:15:00,110.39,110.41,110.31,110.32,7868.0,96.0652,96.0826,95.9956,96.0043,7868.0
2019-11-14 10:20:00,110.32,110.32,110.2,110.21,4425.0,96.0043,96.0043,95.8999,95.9086,4425.0
2019-11-14 10:25:00,110.2,110.29,110.2,110.26,9033.0,95.8999,95.9782,95.8999,95.9521,9033.0
2019-11-14 10:30:00,110.28,110.38,110.24,110.26,7540.0,95.9695,96.0565,95.9347,95.9521,7540.0
2019-11-14 10:35:00,110.26,110.31,110.23,110.29,6494.0,95.9521,95.9956,95.926,95.9782,6494.0
2019-11-14 10:40:00,110.28,110.4,110.28,110.35,5918.0,95.9695,96.0739,95.9695,96.0304,5918.0
2019-11-14 10:45:00,110.34,110.36,110.32,110.35,3962.0,96.0217,96.0391,96.0043,96.0304,3962.0
2019-11-14 10:50:00,110.37,110.37,110.33,110.35,5028.0,96.0478,96.0478,96.013,96.0304,5028.0
2019-11-14 10:55:00,110.35,110.35,110.25,110.27,4579.0,96.0304,96.0304,95.9434,95.9608,4579.0
2019-11-14 11:00:00,110.26,110.37,110.24,110.35,6493.0,95.9521,96.0478,95.9347,96.0304,6493.0
2019-11-14 11:05:00,110.38,110.45,110.37,110.45,4739.0,96.0565,96.1174,96.0478,96.1174,4739.0
2019-11-14 11:10:00,110.45,110.61,110.45,110.6,5492.0,96.1174,96.2567,96.1174,96.248,5492.0
2019-11-14 11:15:00,110.6,110.71,110.6,110.67,7432.0,96.248,96.3437,96.248,96.3089,7432.0
2019-11-14 11:20:00,110.66,110.76,110.62,110.71,6399.0,96.3002,96.3872,96.2654,96.3437,6399.0
2019-11-14 11:25:00,110.71,110.78,110.6,110.61,6919.0,96.3437,96.4046,96.248,96.2567,6919.0
2019-11-14 11:30:00,110.61,110.61,110.46,110.46,4024.0,96.2567,96.2567,96.1261,96.1261,4024.0
2019-11-14 11:35:00,110.44,110.46,110.37,110.44,5738.0,96.1087,96.1261,96.0478,96.1087,5738.0
2019-11-14 11:40:00,110.43,110.43,110.34,110.35,4173.0,96.1,96.1,96.0217,96.0304,4173.0
2019-11-14 11:45:00,110.34,110.4,110.25,110.31,3678.0,96.0217,96.0739,95.9434,95.9956,3678.0
2019-11-14 11:50:00,110.32,110.39,110.3,110.38,4243.0,96.0043,96.0652,95.9869,96.0565,4243.0
2019-11-14 11:55:00,110.42,110.43,110.39,110.41,3800.0,96.0913,96.1,96.0652,96.0826,3800.0
2019-11-14 12:00:00,110.41,110.42,110.35,110.41,9047.0,96.0826,96.0913,96.0304,96.0826,9047.0
2019-11-14 12:05:00,110.43,110.43,110.35,110.41,4028.0,96.1,96.1,96.0304,96.0826,4028.0
2019-11-14 12:10:00,110.42,110.42,110.25,110.25,3967.0,96.0913,96.0913,95.9434,95.9434,3967.0
2019-11-14 12:15:00,110.25,110.29,110.24,110.29,3663.0,95.9434,95.9782,95.9347,95.9782,3663.0
2019-11-14 12:20:00,110.31,110.43,110.27,110.35,21606.0,95.9956,96.1,95.9608,96.0304,21606.0
2019-11-14 12:25:00,110.35,110.39,110.31,110.39,14743.0,96.0304,96.0652,95.9956,96.0652,14743.0
2019-11-14 12:30:00,110.4,110.47,110.39,110.46,5820.0,96.0739,96.1348,96.0652,96.1261,5820.0
2019-11-14 12:35:00,110.46,110.54,110.45,110.52,6172.0,96.1261,96.1958,96.1174,96.1783,6172.0
2019-11-14 12:40:00,110.53,110.54,110.44,110.48,5661.0,96.1871,96.1958,96.1087,96.1435,5661.0
2019-11-14 12:45:00,110.48,110.54,110.44,110.45,2701.0,96.1435,96.1958,96.1087,96.1174,2701.0
2019-11-14 12:50:00,110.46,110.51,110.42,110.45,5272.0,96.1261,96.1696,96.0913,96.1174,5272.0
2019-11-14 12:55:00,110.43,110.46,110.39,110.43,2736.0,96.1,96.1261,96.0652,96.1,2736.0
2019-11-14 13:00:00,110.46,110.49,110.45,110.45,3850.0,96.1261,96.1522,96.1174,96.1174,3850.0
2019-11-14 13:05:00,110.46,110.46,110.4,110.45,5220.0,96.1261,96.1261,96.0739,96.1174,5220.0
2019-11-14 13:10:00,110.44,110.44,110.38,110.39,5163.0,96.1087,96.1087,96.0565,96.0652,5163.0
2019-11-14 13:15:00,110.39,110.39,110.36,110.36,3580.0,96.0652,96.0652,96.0391,96.0391,3580.0
2019-11-14 13:20:00,110.35,110.39,110.32,110.38,5594.0,96.0304,96.0652,96.0043,96.0565,5594.0
2019-11-14 13:25:00,110.37,110.37,110.29,110.3,5897.0,96.0478,96.0478,95.9782,95.9869,5897.0
2019-11-14 13:30:00,110.29,110.41,110.27,110.36,10552.0,95.9782,96.0826,95.9608,96.0391,10552.0
2019-11-14 13:35:00,110.37,110.42,110.36,110.37,3499.0,96.0478,96.0913,96.0391,96.0478,3499.0
2019-11-14 13:40:00,110.35,110.41,110.3,110.35,6682.0,96.0304,96.0826,95.9869,96.0304,6682.0
2019-11-14 13:45:00,110.35,110.43,110.35,110.43,2489.0,96.0304,96.1,96.0304,96.1,2489.0
2019-11-14 13:50:00,110.43,110.46,110.43,110.45,3189.0,96.1,96.1261,96.1,96.1174,3189.0
2019-11-14 13:55:00,110.45,110.47,110.22,110.41,9269.0,96.1174,96.1348,95.9173,96.0826,9269.0
2019-11-14 14:00:00,110.35,110.47,110.35,110.47,3000.0,96.0304,96.1348,96.0304,96.1348,3000.0
2019-11-14 14:05:00,110.45,110.53,110.45,110.53,4459.0,96.1174,96.1871,96.1174,96.1871,4459.0
2019-11-14 14:10:00,110.56,110.58,110.52,110.53,3426.0,96.2132,96.2306,96.1783,96.1871,3426.0
2019-11-14 14:15:00,110.56,110.59,110.51,110.54,4198.0,96.2132,96.2393,96.1696,96.1958,4198.0
2019-11-14 14:20:00,110.54,110.6,110.54,110.55,20115.0,96.1958,96.248,96.1958,96.2045,20115.0
2019-11-14 14:25:00,110.55,110.56,110.47,110.47,8528.0,96.2045,96.2132,96.1348,96.1348,8528.0
2019-11-14 14:30:00,110.48,110.51,110.43,110.48,4499.0,96.1435,96.1696,96.1,96.1435,4499.0
2019-11-14 14:35:00,110.48,110.54,110.44,110.54,4785.0,96.1435,96.1958,96.1087,96.1958,4785.0
2019-11-14 14:40:00,110.55,110.59,110.55,110.58,3449.0,96.2045,96.2393,96.2045,96.2306,3449.0
2019-11-14 14:45:00,110.57,110.63,110.55,110.62,4651.0,96.2219,96.2741,96.2045,96.2654,4651.0
2019-11-14 14:50:00,110.63,110.67,110.62,110.62,5082.0,96.2741,96.3089,96.2654,96.2654,5082.0
2019-11-14 14:55:00,110.63,110.65,110.61,110.65,4738.0,96.2741,96.2915,96.2567,96.2915,4738.0
2019-11-14 15:00:00,110.66,110.67,110.62,110.66,5211.0,96.3002,96.3089,96.2654,96.3002,5211.0
2019-11-14 15:05:00,110.66,110.71,110.63,110.63,5844.0,96.3002,96.3437,96.2741,96.2741,5844.0
2019-11-14 15:10:00,110.64,110.67,110.6,110.6,4470.0,96.2828,96.3089,96.248,96.248,4470.0
2019-11-14 15:15:00,110.6,110.64,110.6,110.6,6777.0,96.248,96.2828,96.248,96.248,6777.0
2019-11-14 15:20:00,110.62,110.7,110.61,110.68,5680.0,96.2654,96.335,96.2567,96.3176,5680.0
2019-11-14 15:25:00,110.69,110.75,110.67,110.72,6688.0,96.3263,96.3785,96.3089,96.3524,6688.0
2019-11-14 15:30:00,110.73,110.81,110.73,110.78,6205.0,96.3611,96.4307,96.3611,96.4046,6205.0
2019-11-14 15:35:00,110.77,110.84,110.77,110.8,8323.0,96.3959,96.4568,96.3959,96.422,8323.0
2019-11-14 15:40:00,110.8,110.8,110.73,110.75,12308.0,96.422,96.422,96.3611,96.3785,12308.0
2019-11-14 15:45:00,110.74,110.75,110.67,110.73,9145.0,96.3698,96.3785,96.3089,96.3611,9145.0
2019-11-14 15:50:00,110.75,110.86,110.73,110.84,23404.0,96.3785,96.4742,96.3611,96.4568,23404.0
2019-11-14 15:55:00,110.84,110.86,110.76,110.84,35360.0,96.4568,96.4742,96.3872,96.4568,35360.0
2019-11-15 09:30:00,110.97,111.25,110.75,111.01,52154.0,96.57,96.8136,96.3785,96.6048,52154.0
2019-11-15 09:35:00,111.02,111.32,110.98,111.28,5849.0,96.6135,96.8745,96.5787,96.8397,5849.0
2019-11-15 09:40:00,111.21,111.26,111.16,111.26,6944.0,96.7788,96.8223,96.7353,96.8223,6944.0
2019-11-15 09:45:00,111.27,111.29,111.21,111.23,4936.0,96.831,96.8484,96.7788,96.7962,4936.0
2019-11-15 09:50:00,111.2,111.24,111.1,111.2,16825.0,96.7701,96.8049,96.6831,96.7701,16825.0
2019-11-15 09:55:00,111.21,111.22,111.02,111.07,5337.0,96.7788,96.7875,96.6135,96.657,5337.0
2019-11-15 10:00:00,111.08,111.12,110.99,111.02,9351.0,96.6657,96.7005,96.5874,96.6135,9351.0
2019-11-15 10:05:00,110.97,111.0,110.87,110.93,4485.0,96.57,96.5961,96.4829,96.5351,4485.0
2019-11-15 10:10:00,110.94,111.15,110.87,111.13,5715.0,96.5438,96.7266,96.4829,96.7092,5715.0
2019-11-15 10:15:00,111.13,111.13,111.01,111.03,31633.0,96.7092,96.7092,96.6048,96.6222,31633.0
2019-11-15 10:20:00,111.06,111.06,110.84,110.84,7325.0,96.6483,96.6483,96.4568,96.4568,7325.0
2019-11-15 10:25:00,110.84,110.89,110.75,110.77,5600.0,96.4568,96.5003,96.3785,96.3959,5600.0
2019-11-15 10:30:00,110.76,110.89,110.68,110.74,8408.0,96.3872,96.5003,96.3176,96.3698,8408.0
2019-11-15 10:35:00,110.75,110.77,110.7,110.72,5120.0,96.3785,96.3959,96.335,96.3524,5120.0
2019-11-15 10:40:00,110.7,110.8,110.7,110.72,7435.0,96.335,96.422,96.335,96.3524,7435.0
2019-11-15 10:45:00,110.72,110.76,110.65,110.67,12810.0,96.3524,96.3872,96.2915,96.3089,12810.0
2019-11-15 10:50:00,110.67,110.71,110.6,110.61,4634.0,96.3089,96.3437,96.248,96.2567,4634.0
2019-11-15 10:55:00,110.6,110.6,110.45,110.55,16438.0,96.248,96.248,96.1174,96.2045,16438.0
2019-11-15 11:00:00,110.57,110.63,110.48,110.63,9855.0,96.2219,96.2741,96.1435,96.2741,9855.0
2019-11-15 11:05:00,110.64,110.64,110.59,110.63,11950.0,96.2828,96.2828,96.2393,96.2741,11950.0
2019-11-15 11:10:00,110.63,110.63,110.49,110.49,7660.0,96.2741,96.2741,96.1522,96.1522,7660.0
2019-11-15 11:15:00,110.52,110.53,110.48,110.51,6208.0,96.1783,96.1871,96.1435,96.1696,6208.0
2019-11-15 11:20:00,110.49,110.51,110.46,110.5,8797.0,96.1522,96.1696,96.1261,96.1609,8797.0
2019-11-15 11:25:00,110.5,110.52,110.49,110.52,5712.0,96.1609,96.1783,96.1522,96.1783,5712.0
2019-11-15 11:30:00,110.52,110.55,110.49,110.5,8828.0,96.1783,96.2045,96.1522,96.1609,8828.0
2019-11-15 11:35:00,110.53,110.56,110.49,110.55,13400.0,96.1871,96.2132,96.1522,96.2045,13400.0
2019-11-15 11:40:00,110.53,110.55,110.51,110.53,7583.0,96.1871,96.2045,96.1696,96.1871,7583.0
2019-11-15 11:45:00,110.54,110.6,110.5,110.6,9069.0,96.1958,96.248,96.1609,96.248,9069.0
2019-11-15 11:50:00,110.6,110.61,110.57,110.59,5140.0,96.248,96.2567,96.2219,96.2393,5140.0
2019-11-15 11:55:00,110.59,110.62,110.57,110.57,6449.0,96.2393,96.2654,96.2219,96.2219,6449.0
2019-11-15 12:00:00,110.6,110.61,110.58,110.6,5380.0,96.248,96.2567,96.2306,96.248,5380.0
2019-11-15 12:05:00,110.6,110.6,110.54,110.55,3426.0,96.248,96.248,96.1958,96.2045,3426.0
2019-11-15 12:10:00,110.55,110.59,110.54,110.57,5444.0,96.2045,96.2393,96.1958,96.2219,5444.0
2019-11-15 12:15:00,110.56,110.57,110.51,110.52,6046.0,96.2132,96.2219,96.1696,96.1783,6046.0
2019-11-15 12:20:00,110.52,110.54,110.51,110.54,3693.0,96.1783,96.1958,96.1696,96.1958,3693.0
2019-11-15 12:25:00,110.53,110.63,110.53,110.6,8782.0,96.1871,96.2741,96.1871,96.248,8782.0
2019-11-15 12:30:00,110.59,110.62,110.58,110.59,4526.0,96.2393,96.2654,96.2306,96.2393,4526.0
2019-11-15 12:35:00,110.6,110.62,110.57,110.57,4445.0,96.248,96.2654,96.2219,96.2219,4445.0
2019-11-15 12:40:00,110.58,110.59,110.56,110.57,4391.0,96.2306,96.2393,96.2132,96.2219,4391.0
2019-11-15 12:45:00,110.57,110.66,110.57,110.66,4800.0,96.2219,96.3002,96.2219,96.3002,4800.0
2019-11-15 12:50:00,110.67,110.72,110.67,110.7,6728.0,96.3089,96.3524,96.3089,96.335,6728.0
2019-11-15 12:55:00,110.71,110.75,110.69,110.75,25335.0,96.3437,96.3785,96.3263,96.3785,25335.0
2019-11-15 13:00:00,110.75,110.79,110.75,110.75,6704.0,96.3785,96.4133,96.3785,96.3785,6704.0
2019-11-15 13:05:00,110.76,110.79,110.71,110.71,7136.0,96.3872,96.4133,96.3437,96.3437,7136.0
2019-11-15 13:10:00,110.72,110.73,110.69,110.69,3318.0,96.3524,96.3611,96.3263,96.3263,3318.0
2019-11-15 13:15:00,110.69,110.69,110.55,110.57,4820.0,96.3263,96.3263,96.2045,96.2219,4820.0
2019-11-15 13:20:00,110.57,110.59,110.54,110.58,4983.0,96.2219,96.2393,96.1958,96.2306,4983.0
2019-11-15 13:25:00,110.56,110.58,110.56,110.57,3265.0,96.2132,96.2306,96.2132,96.2219,3265.0
2019-11-15 13:30:00,110.56,110.69,110.56,110.63,13374.0,96.2132,96.3263,96.2132,96.2741,13374.0
2019-11-15 13:35:00,110.62,110.63,110.58,110.58,10150.0,96.2654,96.2741,96.2306,96.2306,10150.0
2019-11-15 13:40:00,110.58,110.65,110.57,110.64,4224.0,96.2306,96.2915,96.2219,96.2828,4224.0
2019-11-15 13:45:00,110.64,110.77,110.64,110.71,8216.0,96.2828,96.3959,96.2828,96.3437,8216.0
2019-11-15 13:50:00,110.72,110.72,110.65,110.67,8858.0,96.3524,96.3524,96.2915,96.3089,8858.0
2019-11-15 13:55:00,110.67,110.75,110.66,110.74,5700.0,96.3089,96.3785,96.3002,96.3698,5700.0
2019-11-15 14:00:00,110.75,110.79,110.75,110.78,7311.0,96.3785,96.4133,96.3785,96.4046,7311.0
2019-11-15 14:05:00,110.78,110.89,110.77,110.88,14309.0,96.4046,96.5003,96.3959,96.4916,14309.0
2019-11-15 14:10:00,110.88,110.96,110.87,110.96,18125.0,96.4916,96.5613,96.4829,96.5613,18125.0
2019-11-15 14:15:00,110.97,110.99,110.94,110.98,11320.0,96.57,96.5874,96.5438,96.5787,11320.0
2019-11-15 14:20:00,110.98,110.99,110.95,110.98,8403.0,96.5787,96.5874,96.5525,96.5787,8403.0
2019-11-15 14:25:00,110.97,111.05,110.97,111.05,8793.0,96.57,96.6396,96.57,96.6396,8793.0
2019-11-15 14:30:00,111.05,111.05,111.01,111.05,6790.0,96.6396,96.6396,96.6048,96.6396,6790.0
2019-11-15 14:35:00,111.05,111.09,111.02,111.09,6639.0,96.6396,96.6744,96.6135,96.6744,6639.0
2019-11-15 14:40:00,111.1,111.12,111.1,111.11,6859.0,96.6831,96.7005,96.6831,96.6918,6859.0
2019-11-15 14:45:00,111.11,111.11,111.03,111.07,6768.0,96.6918,96.6918,96.6222,96.657,6768.0
2019-11-15 14:50:00,111.08,111.09,111.0,111.05,7094.0,96.6657,96.6744,96.5961,96.6396,7094.0
2019-11-15 14:55:00,111.05,111.06,111.01,111.01,6418.0,96.6396,96.6483,96.6048,96.6048,6418.0
2019-11-15 15:00:00,111.01,111.06,110.99,111.02,4350.0,96.6048,96.6483,96.5874,96.6135,4350.0
2019-11-15 15:05:00,111.01,111.02,111.0,111.01,5536.0,96.6048,96.6135,96.5961,96.6048,5536.0
2019-11-15 15:10:00,111.02,111.06,110.96,110.99,20547.0,96.6135,96.6483,96.5613,96.5874,20547.0
2019-11-15 15:15:00,111.0,111.04,111.0,111.01,8439.0,96.5961,96.6309,96.5961,96.6048,8439.0
2019-11-15 15:20:00,111.01,111.03,110.89,110.95,11098.0,96.6048,96.6222,96.5003,96.5525,11098.0
2019-11-15 15:25:00,110.96,110.97,110.92,110.92,10088.0,96.5613,96.57,96.5264,96.5264,10088.0
2019-11-15 15:30:00,110.92,110.94,110.87,110.94,13733.0,96.5264,96.5438,96.4829,96.5438,13733.0
2019-11-15 15:35:00,110.98,111.04,110.94,110.96,11315.0,96.5787,96.6309,96.5438,96.5613,11315.0
2019-11-15 15:40:00,110.96,111.02,110.94,111.0,18906.0,96.5613,96.6135,96.5438,96.5961,18906.0
2019-11-15 15:45:00,111.02,111.09,110.97,111.07,17841.0,96.6135,96.6744,96.57,96.657,17841.0
2019-11-15 15:50:00,111.09,111.12,111.0,111.01,21040.0,96.6744,96.7005,96.5961,96.6048,21040.0
2019-11-15 15:55:00,111.01,111.12,110.97,111.11,64587.0,96.6048,96.7005,96.57,96.6918,64587.0
2019-11-18 09:30:00,110.86,111.19,110.86,111.19,18512.0,96.4742,96.7614,96.4742,96.7614,18512.0
2019-11-18 09:35:00,111.1,111.31,111.1,111.22,8829.0,96.6831,96.8658,96.6831,96.7875,8829.0
2019-11-18 09:40:00,111.18,111.3,110.96,110.98,14104.0,96.7527,96.8571,96.5613,96.5787,14104.0
2019-11-18 09:45:00,111.01,111.15,111.0,111.01,8117.0,96.6048,96.7266,96.5961,96.6048,8117.0
2019-11-18 09:50:00,111.08,111.13,110.93,111.03,6223.0,96.6657,96.7092,96.5351,96.6222,6223.0
2019-11-18 09:55:00,111.01,111.2,111.0,111.2,3793.0,96.6048,96.7701,96.5961,96.7701,3793.0
2019-11-18 10:00:00,111.21,111.21,111.09,111.13,4726.0,96.7788,96.7788,96.6744,96.7092,4726.0
2019-11-18 10:05:00,111.09,111.22,111.07,111.13,6213.0,96.6744,96.7875,96.657,96.7092,6213.0
2019-11-18 10:10:00,111.17,111.17,111.01,111.04,3420.0,96.744,96.744,96.6048,96.6309,3420.0
2019-11-18 10:15:00,111.04,111.08,110.99,111.04,6318.0,96.6309,96.6657,96.5874,96.6309,6318.0
2019-11-18 10:20:00,111.04,111.06,110.94,110.98,5104.0,96.6309,96.6483,96.5438,96.5787,5104.0
2019-11-18 10:25:00,111.0,111.04,110.91,111.04,9483.0,96.5961,96.6309,96.5177,96.6309,9483.0
2019-11-18 10:30:00,111.05,111.09,110.93,110.98,6496.0,96.6396,96.6744,96.5351,96.5787,6496.0
2019-11-18 10:35:00,110.98,110.98,110.84,110.88,7449.0,96.5787,96.5787,96.4568,96.4916,7449.0
2019-11-18 10:40:00,110.91,110.99,110.82,110.93,3981.0,96.5177,96.5874,96.4394,96.5351,3981.0
2019-11-18 10:45:00,110.93,111.07,110.92,110.98,3939.0,96.5351,96.657,96.5264,96.5787,3939.0
2019-11-18 10:50:00,110.97,110.97,110.86,110.87,3700.0,96.57,96.57,96.4742,96.4829,3700.0
2019-11-18 10:55:00,110.88,110.92,110.8,110.86,4317.0,96.4916,96.5264,96.422,96.4742,4317.0
2019-11-18 11:00:00,110.9,110.9,110.79,110.81,3972.0,96.509,96.509,96.4133,96.4307,3972.0
2019-11-18 11:05:00,110.78,110.88,110.78,110.85,4817.0,96.4046,96.4916,96.4046,96.4655,4817.0
2019-11-18 11:10:00,110.88,111.0,110.76,110.83,3049.0,96.4916,96.5961,96.3872,96.4481,3049.0
2019-11-18 11:15:00,110.79,110.93,110.76,110.92,3864.0,96.4133,96.5351,96.3872,96.5264,3864.0
2019-11-18 11:20:00,110.93,110.96,110.91,110.94,4000.0,96.5351,96.5613,96.5177,96.5438,4000.0
2019-11-18 11:25:00,110.93,110.93,110.88,110.9,2950.0,96.5351,96.5351,96.4916,96.509,2950.0
2019-11-18 11:30:00,110.97,111.01,110.95,110.95,1911.0,96.57,96.6048,96.5525,96.5525,1911.0
2019-11-18 11:35:00,110.97,111.01,110.97,111.0,2666.0,96.57,96.6048,96.57,96.5961,2666.0
2019-11-18 11:40:00,111.01,111.01,110.96,110.98,2326.0,96.6048,96.6048,96.5613,96.5787,2326.0
2019-11-18 11:45:00,110.99,110.99,110.91,110.95,2854.0,96.5874,96.5874,96.5177,96.5525,2854.0
2019-11-18 11:50:00,110.93,110.95,110.87,110.88,3331.0,96.5351,96.5525,96.4829,96.4916,3331.0
2019-11-18 11:55:00,110.89,110.91,110.86,110.86,2620.0,96.5003,96.5177,96.4742,96.4742,2620.0
2019-11-18 12:00:00,110.84,110.91,110.79,110.89,6402.0,96.4568,96.5177,96.4133,96.5003,6402.0
2019-11-18 12:05:00,110.9,110.91,110.86,110.86,2902.0,96.509,96.5177,96.4742,96.4742,2902.0
2019-11-18 12:10:00,110.88,110.98,110.84,110.92,4524.0,96.4916,96.5787,96.4568,96.5264,4524.0
2019-11-18 12:15:00,110.95,110.95,110.88,110.91,5883.0,96.5525,96.5525,96.4916,96.5177,5883.0
2019-11-18 12:20:00,110.92,111.02,110.92,111.01,3300.0,96.5264,96.6135,96.5264,96.6048,3300.0
2019-11-18 12:25:00,111.02,111.09,111.02,111.05,2755.0,96.6135,96.6744,96.6135,96.6396,2755.0
2019-11-18 12:30:00,111.04,111.04,110.99,111.02,2000.0,96.6309,96.6309,96.5874,96.6135,2000.0
2019-11-18 12:35:00,111.02,111.02,110.97,110.99,3315.0,96.6135,96.6135,96.57,96.5874,3315.0
2019-11-18 12:40:00,111.01,111.01,110.92,110.93,4215.0,96.6048,96.6048,96.5264,96.5351,4215.0
2019-11-18 12:45:00,110.93,110.95,110.92,110.95,2101.0,96.5351,96.5525,96.5264,96.5525,2101.0
2019-11-18 12:50:00,110.96,110.99,110.93,110.94,4735.0,96.5613,96.5874,96.5351,96.5438,4735.0
2019-11-18 12:55:00,110.95,110.99,110.95,110.98,1589.0,96.5525,96.5874,96.5525,96.5787,1589.0
2019-11-18 13:00:00,111.0,111.09,111.0,111.04,4417.0,96.5961,96.6744,96.5961,96.6309,4417.0
2019-11-18 13:05:00,111.05,111.09,111.05,111.07,3807.0,96.6396,96.6744,96.6396,96.657,3807.0
2019-11-18 13:10:00,111.13,111.19,111.06,111.07,12816.0,96.7092,96.7614,96.6483,96.657,12816.0
2019-11-18 13:15:00,111.07,111.1,111.03,111.05,4176.0,96.657,96.6831,96.6222,96.6396,4176.0
2019-11-18 13:20:00,111.05,111.15,111.02,111.14,2566.0,96.6396,96.7266,96.6135,96.7179,2566.0
2019-11-18 13:25:00,111.18,111.2,111.13,111.14,8605.0,96.7527,96.7701,96.7092,96.7179,8605.0
2019-11-18 13:30:00,111.14,111.16,111.09,111.09,3274.0,96.7179,96.7353,96.6744,96.6744,3274.0
2019-11-18 13:35:00,111.1,111.13,111.03,111.07,20144.0,96.6831,96.7092,96.6222,96.657,20144.0
2019-11-18 13:40:00,111.08,111.18,111.06,111.12,3725.0,96.6657,96.7527,96.6483,96.7005,3725.0
2019-11-18 13:45:00,111.12,111.22,111.11,111.17,3377.0,96.7005,96.7875,96.6918,96.744,3377.0
2019-11-18 13:50:00,111.16,111.2,111.15,111.18,2200.0,96.7353,96.7701,96.7266,96.7527,2200.0
2019-11-18 13:55:00,111.19,111.22,111.18,111.22,2689.0,96.7614,96.7875,96.7527,96.7875,2689.0
2019-11-18 14:00:00,111.23,111.24,111.18,111.18,3625.0,96.7962,96.8049,96.7527,96.7527,3625.0
2019-11-18 14:05:00,111.18,111.21,111.17,111.2,4134.0,96.7527,96.7788,96.744,96.7701,4134.0
2019-11-18 14:10:00,111.21,111.21,111.15,111.18,2500.0,96.7788,96.7788,96.7266,96.7527,2500.0
2019-11-18 14:15:00,111.19,111.21,111.15,111.19,5765.0,96.7614,96.7788,96.7266,96.7614,5765.0
2019-11-18 14:20:00,111.18,111.19,111.12,111.13,2616.0,96.7527,96.7614,96.7005,96.7092,2616.0
2019-11-18 14:25:00,111.13,111.17,111.1,111.1,5391.0,96.7092,96.744,96.6831,96.6831,5391.0
2019-11-18 14:30:00,111.1,111.21,111.1,111.2,4227.0,96.6831,96.7788,96.6831,96.7701,4227.0
2019-11-18 14:35:00,111.21,111.27,111.21,111.23,8309.0,96.7788,96.831,96.7788,96.7962,8309.0
2019-11-18 14:40:00,111.21,111.33,111.21,111.32,21298.0,96.7788,96.8832,96.7788,96.8745,21298.0
2019-11-18 14:45:00,111.32,111.42,111.25,111.28,21201.0,96.8745,96.9616,96.8136,96.8397,21201.0
2019-11-18 14:50:00,111.28,111.3,111.25,111.26,4569.0,96.8397,96.8571,96.8136,96.8223,4569.0
2019-11-18 14:55:00,111.28,111.33,111.26,111.32,4578.0,96.8397,96.8832,96.8223,96.8745,4578.0
2019-11-18 15:00:00,111.32,111.32,111.28,111.3,5109.0,96.8745,96.8745,96.8397,96.8571,5109.0
2019-11-18 15:05:00,111.31,111.37,111.31,111.33,10969.0,96.8658,96.918,96.8658,96.8832,10969.0
2019-11-18 15:10:00,111.34,111.34,111.29,111.29,7836.0,96.8919,96.8919,96.8484,96.8484,7836.0
2019-11-18 15:15:00,111.29,111.34,111.27,111.34,7981.0,96.8484,96.8919,96.831,96.8919,7981.0
2019-11-18 15:20:00,111.34,111.38,111.34,111.36,6412.0,96.8919,96.9267,96.8919,96.9093,6412.0
2019-11-18 15:25:00,111.37,111.39,111.36,111.36,8251.0,96.918,96.9355,96.9093,96.9093,8251.0
2019-11-18 15:30:00,111.36,111.41,111.34,111.41,12508.0,96.9093,96.9529,96.8919,96.9529,12508.0
2019-11-18 15:35:00,111.41,111.41,111.34,111.39,15460.0,96.9529,96.9529,96.8919,96.9355,15460.0
2019-11-18 15:40:00,111.41,111.43,111.38,111.39,10556.0,96.9529,96.9703,96.9267,96.9355,10556.0
2019-11-18 15:45:00,111.39,111.4,111.34,111.35,14040.0,96.9355,96.9442,96.8919,96.9006,14040.0
2019-11-18 15:50:00,111.34,111.36,111.27,111.32,21090.0,96.8919,96.9093,96.831,96.8745,21090.0
2019-11-18 15:55:00,111.34,111.51,111.32,111.5,79187.0,96.8919,97.0399,96.8745,97.0312,79187.0
2019-11-19 09:30:00,111.54,111.71,111.26,111.44,17515.0,97.066,97.2139,96.8223,96.979,17515.0
2019-11-19 09:35:00,111.32,111.57,111.32,111.57,5856.0,96.8745,97.0921,96.8745,97.0921,5856.0
2019-11-19 09:40:00,111.64,111.65,111.53,111.59,6752.0,97.153,97.1617,97.0573,97.1095,6752.0
2019-11-19 09:45:00,111.61,111.77,111.42,111.46,24607.0,97.1269,97.2661,96.9616,96.9964,24607.0
2019-11-19 09:50:00,111.51,111.64,111.5,111.58,7913.0,97.0399,97.153,97.0312,97.1008,7913.0
2019-11-19 09:55:00,111.58,111.66,111.42,111.43,5609.0,97.1008,97.1704,96.9616,96.9703,5609.0
2019-11-19 10:00:00,111.45,111.45,111.25,111.3,8338.0,96.9877,96.9877,96.8136,96.8571,8338.0
2019-11-19 10:05:00,111.3,111.32,111.2,111.27,7593.0,96.8571,96.8745,96.7701,96.831,7593.0
2019-11-19 10:10:00,111.27,111.33,111.15,111.32,20340.0,96.831,96.8832,96.7266,96.8745,20340.0
2019-11-19 10:15:00,111.36,111.36,111.23,111.24,13869.0,96.9093,96.9093,96.7962,96.8049,13869.0
2019-11-19 10:20:00,111.24,111.27,111.16,111.25,30668.0,96.8049,96.831,96.7353,96.8136,30668.0
2019-11-19 10:25:00,111.24,111.24,111.13,111.2,7380.0,96.8049,96.8049,96.7092,96.7701,7380.0
2019-11-19 10:30:00,111.23,111.24,111.16,111.23,7700.0,96.7962,96.8049,96.7353,96.7962,7700.0
2019-11-19 10:35:00,111.25,111.36,111.23,111.25,13496.0,96.8136,96.9093,96.7962,96.8136,13496.0
2019-11-19 10:40:00,111.26,111.29,111.04,111.04,4868.0,96.8223,96.8484,96.6309,96.6309,4868.0
2019-11-19 10:45:00,111.04,111.2,111.04,111.1,8192.0,96.6309,96.7701,96.6309,96.6831,8192.0
2019-11-19 10:50:00,111.14,111.2,111.07,111.11,9132.0,96.7179,96.7701,96.657,96.6918,9132.0
2019-11-19 10:55:00,111.08,111.17,111.06,111.14,6379.0,96.6657,96.744,96.6483,96.7179,6379.0
2019-11-19 11:00:00,111.15,111.15,111.06,111.1,8697.0,96.7266,96.7266,96.6483,96.6831,8697.0
2019-11-19 11:05:00,111.08,111.13,111.02,111.07,5165.0,96.6657,96.7092,96.6135,96.657,5165.0
2019-11-19 11:10:00,111.05,111.08,111.0,111.02,7375.0,96.6396,96.6657,96.5961,96.6135,7375.0
2019-11-19 11:15:00,111.01,111.03,110.93,110.98,6695.0,96.6048,96.6222,96.5351,96.5787,6695.0
2019-11-19 11:20:00,110.98,111.01,110.91,111.0,7900.0,96.5787,96.6048,96.5177,96.5961,7900.0
2019-11-19 11:25:00,111.01,111.16,110.98,111.14,32516.0,96.6048,96.7353,96.5787,96.7179,32516.0
2019-11-19 11:30:00,111.14,111.2,111.12,111.12,9032.0,96.7179,96.7701,96.7005,96.7005,9032.0
2019-11-19 11:35:00,111.12,111.39,111.12,111.28,19026.0,96.7005,96.9355,96.7005,96.8397,19026.0
2019-11-19 11:40:00,111.3,111.3,111.2,111.2,13947.0,96.8571,96.8571,96.7701,96.7701,13947.0
2019-11-19 11:45:00,111.21,111.27,111.2,111.23,15348.0,96.7788,96.831,96.7701,96.7962,15348.0
2019-11-19 11:50:00,111.23,111.27,111.21,111.27,5958.0,96.7962,96.831,96.7788,96.831,5958.0
2019-11-19 11:55:00,111.28,111.31,111.22,111.31,9052.0,96.8397,96.8658,96.7875,96.8658,9052.0
2019-11-19 12:00:00,111.26,111.3,111.21,111.25,5642.0,96.8223,96.8571,96.7788,96.8136,5642.0
2019-11-19 12:05:00,111.25,111.25,111.12,111.12,17452.0,96.8136,96.8136,96.7005,96.7005,17452.0
2019-11-19 12:10:00,111.1,111.22,111.1,111.22,2800.0,96.6831,96.7875,96.6831,96.7875,2800.0
2019-11-19 12:15:00,111.25,111.25,111.19,111.25,4806.0,96.8136,96.8136,96.7614,96.8136,4806.0
2019-11-19 12:20:00,111.25,111.28,111.19,111.22,9109.0,96.8136,96.8397,96.7614,96.7875,9109.0
2019-11-19 12:25:00,111.23,111.25,111.18,111.25,2288.0,96.7962,96.8136,96.7527,96.8136,2288.0
2019-11-19 12:30:00,111.23,111.23,111.14,111.18,4825.0,96.7962,96.7962,96.7179,96.7527,4825.0
2019-11-19 12:35:00,111.19,111.26,111.19,111.23,15609.0,96.7614,96.8223,96.7614,96.7962,15609.0
2019-11-19 12:40:00,111.24,111.28,111.0,111.02,20266.0,96.8049,96.8397,96.5961,96.6135,20266.0
2019-11-19 12:45:00,111.07,111.11,111.05,111.11,2725.0,96.657,96.6918,96.6396,96.6918,2725.0
2019-11-19 12:50:00,111.11,111.11,111.05,111.07,4594.0,96.6918,96.6918,96.6396,96.657,4594.0
2019-11-19 12:55:00,111.08,111.18,111.08,111.15,3027.0,96.6657,96.7527,96.6657,96.7266,3027.0
2019-11-19 13:00:00,111.17,111.17,111.12,111.16,3934.0,96.744,96.744,96.7005,96.7353,3934.0
2019-11-19 13:05:00,111.15,111.21,111.12,111.18,4674.0,96.7266,96.7788,96.7005,96.7527,4674.0
2019-11-19 13:10:00,111.18,111.3,111.17,111.28,6073.0,96.7527,96.8571,96.744,96.8397,6073.0
2019-11-19 13:15:00,111.28,111.28,111.09,111.09,4810.0,96.8397,96.8397,96.6744,96.6744,4810.0
2019-11-19 13:20:00,111.09,111.12,111.06,111.11,3887.0,96.6744,96.7005,96.6483,96.6918,3887.0
2019-11-19 13:25:00,111.13,111.13,111.03,111.04,4130.0,96.7092,96.7092,96.6222,96.6309,4130.0
2019-11-19 13:30:00,111.03,111.1,110.93,110.94,47915.0,96.6222,96.6831,96.5351,96.5438,47915.0
2019-11-19 13:35:00,110.94,111.09,110.92,111.09,34021.0,96.5438,96.6744,96.5264,96.6744,34021.0
2019-11-19 13:40:00,111.07,111.12,110.97,111.08,30572.0,96.657,96.7005,96.57,96.6657,30572.0
2019-11-19 13:45:00,111.09,111.2,111.08,111.12,12476.0,96.6744,96.7701,96.6657,96.7005,12476.0
2019-11-19 13:50:00,111.14,111.18,111.03,111.06,54580.0,96.7179,96.7527,96.6222,96.6483,54580.0
2019-11-19 13:55:00,111.04,111.09,111.01,111.04,13504.0,96.6309,96.6744,96.6048,96.6309,13504.0
2019-11-19 14:00:00,111.04,111.17,111.03,111.16,33620.0,96.6309,96.744,96.6222,96.7353,33620.0
2019-11-19 14:05:00,111.16,111.19,111.11,111.11,5417.0,96.7353,96.7614,96.6918,96.6918,5417.0
2019-11-19 14:10:00,111.13,111.19,111.12,111.19,5527.0,96.7092,96.7614,96.7005,96.7614,5527.0
2019-11-19 14:15:00,111.19,111.27,111.16,111.24,8414.0,96.7614,96.831,96.7353,96.8049,8414.0
2019-11-19 14:20:00,111.22,111.27,111.16,111.19,11723.0,96.7875,96.831,96.7353,96.7614,11723.0
2019-11-19 14:25:00,111.19,111.2,111.09,111.17,37087.0,96.7614,96.7701,96.6744,96.744,37087.0
2019-11-19 14:30:00,111.16,111.17,111.08,111.14,16669.0,96.7353,96.744,96.6657,96.7179,16669.0
2019-11-19 14:35:00,111.14,111.23,111.14,111.21,8617.0,96.7179,96.7962,96.7179,96.7788,8617.0
2019-11-19 14:40:00,111.25,111.34,111.25,111.33,5637.0,96.8136,96.8919,96.8136,96.8832,5637.0
2019-11-19 14:45:00,111.34,111.37,111.29,111.29,7936.0,96.8919,96.918,96.8484,96.8484,7936.0
2019-11-19 14:50:00,111.33,111.33,111.21,111.24,10174.0,96.8832,96.8832,96.7788,96.8049,10174.0
2019-11-19 14:55:00,111.23,111.27,111.2,111.2,6826.0,96.7962,96.831,96.7701,96.7701,6826.0
2019-11-19 15:00:00,111.23,111.28,111.2,111.25,7111.0,96.7962,96.8397,96.7701,96.8136,7111.0
2019-11-19 15:05:00,111.26,111.3,111.23,111.24,7831.0,96.8223,96.8571,96.7962,96.8049,7831.0
2019-11-19 15:10:00,111.25,111.28,111.24,111.27,6909.0,96.8136,96.8397,96.8049,96.831,6909.0
2019-11-19 15:15:00,111.28,111.28,111.18,111.18,17133.0,96.8397,96.8397,96.7527,96.7527,17133.0
2019-11-19 15:20:00,111.2,111.25,111.19,111.2,9178.0,96.7701,96.8136,96.7614,96.7701,9178.0
2019-11-19 15:25:00,111.21,111.21,111.12,111.13,14727.0,96.7788,96.7788,96.7005,96.7092,14727.0
2019-11-19 15:30:00,111.11,111.16,111.11,111.16,10549.0,96.6918,96.7353,96.6918,96.7353,10549.0
2019-11-19 15:35:00,111.15,111.17,111.11,111.17,10153.0,96.7266,96.744,96.6918,96.744,10153.0
2019-11-19 15:40:00,111.16,111.16,111.12,111.13,13409.0,96.7353,96.7353,96.7005,96.7092,13409.0
2019-11-19 15:45:00,111.12,111.13,110.99,111.03,10502.0,96.7005,96.7092,96.5874,96.6222,10502.0
2019-11-19 15:50:00,111.03,111.04,110.97,110.97,24475.0,96.6222,96.6309,96.57,96.57,24475.0
2019-11-19 15:55:00,110.96,111.1,110.91,110.99,39742.0,96.5613,96.6831,96.5177,96.5874,39742.0
2019-11-20 09:30:00,110.77,110.98,110.51,110.96,12222.0,96.3959,96.5787,96.1696,96.5613,12222.0
2019-11-20 09:35:00,110.87,111.01,110.8,110.87,7160.0,96.4829,96.6048,96.422,96.4829,7160.0
2019-11-20 09:40:00,110.87,110.98,110.83,110.88,21543.0,96.4829,96.5787,96.4481,96.4916,21543.0
2019-11-20 09:45:00,110.92,110.92,110.77,110.84,6082.0,96.5264,96.5264,96.3959,96.4568,6082.0
2019-11-20 09:50:00,110.8,110.82,110.68,110.82,4613.0,96.422,96.4394,96.3176,96.4394,4613.0
2019-11-20 09:55:00,110.82,111.01,110.7,110.95,5571.0,96.4394,96.6048,96.335,96.5525,5571.0
2019-11-20 10:00:00,110.93,111.05,110.89,111.05,29928.0,96.5351,96.6396,96.5003,96.6396,29928.0
2019-11-20 10:05:00,111.07,111.18,111.06,111.06,5157.0,96.657,96.7527,96.6483,96.6483,5157.0
2019-11-20 10:10:00,111.04,111.06,110.87,110.87,5047.0,96.6309,96.6483,96.4829,96.4829,5047.0
2019-11-20 10:15:00,110.87,110.89,110.81,110.88,9609.0,96.4829,96.5003,96.4307,96.4916,9609.0
2019-11-20 10:20:00,110.88,110.88,110.77,110.85,5901.0,96.4916,96.4916,96.3959,96.4655,5901.0
2019-11-20 10:25:00,110.88,110.95,110.85,110.92,6369.0,96.4916,96.5525,96.4655,96.5264,6369.0
2019-11-20 10:30:00,110.91,110.93,110.81,110.83,8135.0,96.5177,96.5351,96.4307,96.4481,8135.0
2019-11-20 10:35:00,110.91,110.92,110.77,110.88,5158.0,96.5177,96.5264,96.3959,96.4916,5158.0
2019-11-20 10:40:00,110.88,110.97,110.83,110.96,2856.0,96.4916,96.57,96.4481,96.5613,2856.0
2019-11-20 10:45:00,111.0,111.0,110.87,110.91,8754.0,96.5961,96.5961,96.4829,96.5177,8754.0
2019-11-20 10:50:00,110.9,110.94,110.85,110.88,7125.0,96.509,96.5438,96.4655,96.4916,7125.0
2019-11-20 10:55:00,110.87,110.9,110.83,110.83,8435.0,96.4829,96.509,96.4481,96.4481,8435.0
2019-11-20 11:00:00,110.85,110.88,110.8,110.88,3763.0,96.4655,96.4916,96.422,96.4916,3763.0
2019-11-20 11:05:00,110.87,110.92,110.75,110.89,9782.0,96.4829,96.5264,96.3785,96.5003,9782.0
2019-11-20 11:10:00,110.87,110.94,110.81,110.89,12472.0,96.4829,96.5438,96.4307,96.5003,12472.0
2019-11-20 11:15:00,110.88,110.97,110.8,110.92,8722.0,96.4916,96.57,96.422,96.5264,8722.0
2019-11-20 11:20:00,110.92,111.03,110.92,110.94,6446.0,96.5264,96.6222,96.5264,96.5438,6446.0
2019-11-20 11:25:00,110.95,111.0,110.83,110.83,12425.0,96.5525,96.5961,96.4481,96.4481,12425.0
2019-11-20 11:30:00,110.83,110.83,110.71,110.8,7400.0,96.4481,96.4481,96.3437,96.422,7400.0
2019-11-20 11:35:00,110.8,110.85,110.74,110.81,4972.0,96.422,96.4655,96.3698,96.4307,4972.0
2019-11-20 11:40:00,110.78,110.78,110.63,110.68,8801.0,96.4046,96.4046,96.2741,96.3176,8801.0
2019-11-20 11:45:00,110.68,110.68,110.58,110.63,9188.0,96.3176,96.3176,96.2306,96.2741,9188.0
2019-11-20 11:50:00,110.61,110.64,110.55,110.62,6243.0,96.2567,96.2828,96.2045,96.2654,6243.0
2019-11-20 11:55:00,110.62,110.64,110.49,110.52,6951.0,96.2654,96.2828,96.1522,96.1783,6951.0
2019-11-20 12:00:00,110.53,110.54,110.19,110.23,10525.0,96.1871,96.1958,95.8912,95.926,10525.0
2019-11-20 12:05:00,110.23,110.35,110.2,110.29,11315.0,95.926,96.0304,95.8999,95.9782,11315.0
2019-11-20 12:10:00,110.3,110.45,110.28,110.38,8825.0,95.9869,96.1174,95.9695,96.0565,8825.0
2019-11-20 12:15:00,110.34,110.39,110.29,110.31,9055.0,96.0217,96.0652,95.9782,95.9956,9055.0
2019-11-20 12:20:00,110.29,110.38,110.22,110.3,23828.0,95.9782,96.0565,95.9173,95.9869,23828.0
2019-11-20 12:25:00,110.28,110.3,110.14,110.14,9825.0,95.9695,95.9869,95.8477,95.8477,9825.0
2019-11-20 12:30:00,110.15,110.18,110.11,110.15,10486.0,95.8564,95.8825,95.8216,95.8564,10486.0
2019-11-20 12:35:00,110.17,110.24,110.16,110.23,11105.0,95.8738,95.9347,95.8651,95.926,11105.0
2019-11-20 12:40:00,110.23,110.39,110.23,110.28,21831.0,95.926,96.0652,95.926,95.9695,21831.0
2019-11-20 12:45:00,110.28,110.37,110.23,110.36,15268.0,95.9695,96.0478,95.926,96.0391,15268.0
2019-11-20 12:50:00,110.37,110.4,110.24,110.31,9617.0,96.0478,96.0739,95.9347,95.9956,9617.0
2019-11-20 12:55:00,110.28,110.3,109.99,110.02,13384.0,95.9695,95.9869,95.7171,95.7432,13384.0
2019-11-20 13:00:00,110.12,110.25,110.02,110.14,8701.0,95.8303,95.9434,95.7432,95.8477,8701.0
2019-11-20 13:05:00,110.13,110.21,110.06,110.16,6757.0,95.839,95.9086,95.778,95.8651,6757.0
2019-11-20 13:10:00,110.16,110.22,110.12,110.14,7940.0,95.8651,95.9173,95.8303,95.8477,7940.0
2019-11-20 13:15:00,110.11,110.17,110.1,110.14,25153.0,95.8216,95.8738,95.8128,95.8477,25153.0
2019-11-20 13:20:00,110.2,110.21,110.1,110.1,13759.0,95.8999,95.9086,95.8128,95.8128,13759.0
2019-11-20 13:25:00,110.07,110.13,109.99,110.0,7108.0,95.7867,95.839,95.7171,95.7258,7108.0
2019-11-20 13:30:00,110.01,110.01,109.89,109.95,7451.0,95.7345,95.7345,95.6301,95.6823,7451.0
2019-11-20 13:35:00,109.91,110.0,109.91,109.96,10852.0,95.6475,95.7258,95.6475,95.691,10852.0
2019-11-20 13:40:00,109.93,110.14,109.93,110.13,7614.0,95.6649,95.8477,95.6649,95.839,7614.0
2019-11-20 13:45:00,110.13,110.2,110.08,110.15,6464.0,95.839,95.8999,95.7954,95.8564,6464.0
2019-11-20 13:50:00,110.15,110.36,110.11,110.27,9276.0,95.8564,96.0391,95.8216,95.9608,9276.0
2019-11-20 13:55:00,110.24,110.28,110.12,110.2,5692.0,95.9347,95.9695,95.8303,95.8999,5692.0
2019-11-20 14:00:00,110.21,110.37,110.19,110.34,22885.0,95.9086,96.0478,95.8912,96.0217,22885.0
2019-11-20 14:05:00,110.36,110.38,110.31,110.35,19822.0,96.0391,96.0565,95.9956,96.0304,19822.0
2019-11-20 14:10:00,110.37,110.55,110.37,110.39,11095.0,96.0478,96.2045,96.0478,96.0652,11095.0
2019-11-20 14:15:00,110.39,110.61,110.38,110.59,11845.0,96.0652,96.2567,96.0565,96.2393,11845.0
2019-11-20 14:20:00,110.62,110.71,110.58,110.65,7104.0,96.2654,96.3437,96.2306,96.2915,7104.0
2019-11-20 14:25:00,110.68,110.74,110.63,110.69,9089.0,96.3176,96.3698,96.2741,96.3263,9089.0
2019-11-20 14:30:00,110.69,110.76,110.68,110.72,7603.0,96.3263,96.3872,96.3176,96.3524,7603.0
2019-11-20 14:35:00,110.72,110.78,110.72,110.73,6866.0,96.3524,96.4046,96.3524,96.3611,6866.0
2019-11-20 14:40:00,110.75,110.79,110.63,110.77,8001.0,96.3785,96.4133,96.2741,96.3959,8001.0
2019-11-20 14:45:00,110.78,110.81,110.64,110.68,15147.0,96.4046,96.4307,96.2828,96.3176,15147.0
2019-11-20 14:50:00,110.72,110.73,110.66,110.66,3629.0,96.3524,96.3611,96.3002,96.3002,3629.0
2019-11-20 14:55:00,110.65,110.69,110.49,110.5,21547.0,96.2915,96.3263,96.1522,96.1609,21547.0
2019-11-20 15:00:00,110.5,110.53,110.44,110.5,17880.0,96.1609,96.1871,96.1087,96.1609,17880.0
2019-11-20 15:05:00,110.47,110.5,110.43,110.48,9580.0,96.1348,96.1609,96.1,96.1435,9580.0
2019-11-20 15:10:00,110.46,110.55,110.46,110.51,23250.0,96.1261,96.2045,96.1261,96.1696,23250.0
2019-11-20 15:15:00,110.51,110.51,110.41,110.41,8726.0,96.1696,96.1696,96.0826,96.0826,8726.0
2019-11-20 15:20:00,110.42,110.51,110.37,110.5,11219.0,96.0913,96.1696,96.0478,96.1609,11219.0
2019-11-20 15:25:00,110.52,110.55,110.4,110.45,20416.0,96.1783,96.2045,96.0739,96.1174,20416.0
2019-11-20 15:30:00,110.45,110.47,110.36,110.38,18298.0,96.1174,96.1348,96.0391,96.0565,18298.0
2019-11-20 15:35:00,110.38,110.38,110.22,110.23,16213.0,96.0565,96.0565,95.9173,95.926,16213.0
2019-11-20 15:40:00,110.24,110.55,110.24,110.55,42194.0,95.9347,96.2045,95.9347,96.2045,42194.0
2019-11-20 15:45:00,110.56,110.7,110.56,110.67,23545.0,96.2132,96.335,96.2132,96.3089,23545.0
2019-11-20 15:50:00,110.67,110.69,110.32,110.32,33212.0,96.3089,96.3263,96.0043,96.0043,33212.0
2019-11-20 15:55:00,110.34,110.49,110.31,110.4,101652.0,96.0217,96.1522,95.9956,96.0739,101652.0
2019-11-21 09:30:00,110.31,110.61,110.08,110.17,19577.0,95.9956,96.2567,95.7954,95.8738,19577.0
2019-11-21 09:35:00,110.17,110.55,110.07,110.16,21270.0,95.8738,96.2045,95.7867,95.8651,21270.0
2019-11-21 09:40:00,110.16,110.36,110.16,110.35,10317.0,95.8651,96.0391,95.8651,96.0304,10317.0
2019-11-21 09:45:00,110.43,110.5,110.25,110.43,13208.0,96.1,96.1609,95.9434,96.1,13208.0
2019-11-21 09:50:00,110.5,110.59,110.3,110.47,9816.0,96.1609,96.2393,95.9869,96.1348,9816.0
2019-11-21 09:55:00,110.47,110.63,110.44,110.63,7649.0,96.1348,96.2741,96.1087,96.2741,7649.0
2019-11-21 10:00:00,110.64,110.64,110.07,110.17,40493.0,96.2828,96.2828,95.7867,95.8738,40493.0
2019-11-21 10:05:00,110.19,110.2,109.85,109.85,9258.0,95.8912,95.8999,95.5953,95.5953,9258.0
2019-11-21 10:10:00,109.85,109.93,109.72,109.75,10239.0,95.5953,95.6649,95.4822,95.5083,10239.0
2019-11-21 10:15:00,109.78,109.85,109.37,109.42,9017.0,95.5344,95.5953,95.1776,95.2211,9017.0
2019-11-21 10:20:00,109.38,109.47,109.3,109.42,11682.0,95.1863,95.2646,95.1167,95.2211,11682.0
2019-11-21 10:25:00,109.43,109.63,109.43,109.57,6933.0,95.2298,95.4038,95.2298,95.3516,6933.0
2019-11-21 10:30:00,109.54,109.61,109.4,109.56,18366.0,95.3255,95.3864,95.2037,95.3429,18366.0
2019-11-21 10:35:00,109.58,109.74,109.56,109.56,9524.0,95.3603,95.4996,95.3429,95.3429,9524.0
2019-11-21 10:40:00,109.6,109.72,109.6,109.72,8791.0,95.3777,95.4822,95.3777,95.4822,8791.0
2019-11-21 10:45:00,109.73,109.73,109.45,109.45,6623.0,95.4909,95.4909,95.2472,95.2472,6623.0
2019-11-21 10:50:00,109.43,109.45,109.34,109.34,6305.0,95.2298,95.2472,95.1515,95.1515,6305.0
2019-11-21 10:55:00,109.35,109.4,109.31,109.38,5000.0,95.1602,95.2037,95.1254,95.1863,5000.0
2019-11-21 11:00:00,109.41,109.5,109.38,109.43,5818.0,95.2124,95.2907,95.1863,95.2298,5818.0
2019-11-21 11:05:00,109.39,109.54,109.38,109.45,8692.0,95.195,95.3255,95.1863,95.2472,8692.0
2019-11-21 11:10:00,109.48,109.59,109.47,109.58,7023.0,95.2733,95.369,95.2646,95.3603,7023.0
2019-11-21 11:15:00,109.58,109.58,109.36,109.4,9426.0,95.3603,95.3603,95.1689,95.2037,9426.0
2019-11-21 11:20:00,109.4,109.47,109.36,109.47,16196.0,95.2037,95.2646,95.1689,95.2646,16196.0
2019-11-21 11:25:00,109.52,109.65,109.52,109.62,8954.0,95.3081,95.4212,95.3081,95.3951,8954.0
2019-11-21 11:30:00,109.58,109.58,109.4,109.4,7525.0,95.3603,95.3603,95.2037,95.2037,7525.0
2019-11-21 11:35:00,109.41,109.45,109.38,109.42,11954.0,95.2124,95.2472,95.1863,95.2211,11954.0
2019-11-21 11:40:00,109.44,109.49,109.4,109.49,8296.0,95.2385,95.282,95.2037,95.282,8296.0
2019-11-21 11:45:00,109.48,109.54,109.47,109.49,6257.0,95.2733,95.3255,95.2646,95.282,6257.0
2019-11-21 11:50:00,109.5,109.52,109.39,109.45,15004.0,95.2907,95.3081,95.195,95.2472,15004.0
2019-11-21 11:55:00,109.46,109.49,109.34,109.36,5630.0,95.2559,95.282,95.1515,95.1689,5630.0
2019-11-21 12:00:00,109.38,109.39,109.34,109.39,6952.0,95.1863,95.195,95.1515,95.195,6952.0
2019-11-21 12:05:00,109.37,109.51,109.37,109.5,8142.0,95.1776,95.2994,95.1776,95.2907,8142.0
2019-11-21 12:10:00,109.5,109.63,109.5,109.6,5122.0,95.2907,95.4038,95.2907,95.3777,5122.0
2019-11-21 12:15:00,109.6,109.72,109.59,109.61,8150.0,95.3777,95.4822,95.369,95.3864,8150.0
2019-11-21 12:20:00,109.65,109.71,109.63,109.7,6494.0,95.4212,95.4735,95.4038,95.4648,6494.0
2019-11-21 12:25:00,109.71,109.74,109.66,109.69,14593.0,95.4735,95.4996,95.4299,95.4561,14593.0
2019-11-21 12:30:00,109.7,109.93,109.7,109.92,7009.0,95.4648,95.6649,95.4648,95.6562,7009.0
2019-11-21 12:35:00,109.91,110.07,109.9,110.06,11241.0,95.6475,95.7867,95.6388,95.778,11241.0
2019-11-21 12:40:00,110.05,110.17,110.05,110.16,10053.0,95.7693,95.8738,95.7693,95.8651,10053.0
2019-11-21 12:45:00,110.16,110.16,110.08,110.13,16945.0,95.8651,95.8651,95.7954,95.839,16945.0
2019-11-21 12:50:00,110.14,110.28,110.13,110.26,18044.0,95.8477,95.9695,95.839,95.9521,18044.0
2019-11-21 12:55:00,110.26,110.38,110.24,110.38,15290.0,95.9521,96.0565,95.9347,96.0565,15290.0
2019-11-21 13:00:00,110.38,110.49,110.38,110.49,18446.0,96.0565,96.1522,96.0565,96.1522,18446.0
2019-11-21 13:05:00,110.49,110.57,110.47,110.55,12099.0,96.1522,96.2219,96.1348,96.2045,12099.0
2019-11-21 13:10:00,110.55,110.56,110.38,110.38,8526.0,96.2045,96.2132,96.0565,96.0565,8526.0
2019-11-21 13:15:00,110.38,110.38,110.17,110.17,5976.0,96.0565,96.0565,95.8738,95.8738,5976.0
2019-11-21 13:20:00,110.2,110.23,110.15,110.18,4818.0,95.8999,95.926,95.8564,95.8825,4818.0
2019-11-21 13:25:00,110.19,110.28,110.17,110.28,3969.0,95.8912,95.9695,95.8738,95.9695,3969.0
2019-11-21 13:30:00,110.29,110.33,110.24,110.31,5518.0,95.9782,96.013,95.9347,95.9956,5518.0
2019-11-21 13:35:00,110.26,110.26,110.1,110.1,3939.0,95.9521,95.9521,95.8128,95.8128,3939.0
2019-11-21 13:40:00,110.1,110.1,109.97,110.06,5406.0,95.8128,95.8128,95.6997,95.778,5406.0
2019-11-21 13:45:00,110.03,110.08,109.98,110.08,5456.0,95.7519,95.7954,95.7084,95.7954,5456.0
2019-11-21 13:50:00,110.06,110.09,109.95,109.95,8412.0,95.778,95.8041,95.6823,95.6823,8412.0
2019-11-21 13:55:00,109.95,110.04,109.95,110.04,4791.0,95.6823,95.7606,95.6823,95.7606,4791.0
2019-11-21 14:00:00,110.07,110.09,109.95,109.97,6712.0,95.7867,95.8041,95.6823,95.6997,6712.0
2019-11-21 14:05:00,109.99,110.18,109.99,110.14,5859.0,95.7171,95.8825,95.7171,95.8477,5859.0
2019-11-21 14:10:00,110.14,110.2,110.11,110.16,5358.0,95.8477,95.8999,95.8216,95.8651,5358.0
2019-11-21 14:15:00,110.13,110.21,110.07,110.2,6095.0,95.839,95.9086,95.7867,95.8999,6095.0
2019-11-21 14:20:00,110.23,110.25,110.17,110.22,7678.0,95.926,95.9434,95.8738,95.9173,7678.0
2019-11-21 14:25:00,110.22,110.33,110.2,110.32,15539.0,95.9173,96.013,95.8999,96.0043,15539.0
2019-11-21 14:30:00,110.32,110.34,110.15,110.22,5248.0,96.0043,96.0217,95.8564,95.9173,5248.0
2019-11-21 14:35:00,110.25,110.26,110.15,110.15,7100.0,95.9434,95.9521,95.8564,95.8564,7100.0
2019-11-21 14:40:00,110.15,110.2,110.14,110.15,4561.0,95.8564,95.8999,95.8477,95.8564,4561.0
2019-11-21 14:45:00,110.17,110.2,110.06,110.09,4471.0,95.8738,95.8999,95.778,95.8041,4471.0
2019-11-21 14:50:00,110.08,110.08,110.0,110.03,5463.0,95.7954,95.7954,95.7258,95.7519,5463.0
2019-11-21 14:55:00,110.01,110.05,109.99,109.99,6326.0,95.7345,95.7693,95.7171,95.7171,6326.0
2019-11-21 15:00:00,110.01,110.07,109.99,110.03,5417.0,95.7345,95.7867,95.7171,95.7519,5417.0
2019-11-21 15:05:00,109.99,109.99,109.91,109.96,6776.0,95.7171,95.7171,95.6475,95.691,6776.0
2019-11-21 15:10:00,109.96,110.09,109.94,110.05,9875.0,95.691,95.8041,95.6736,95.7693,9875.0
2019-11-21 15:15:00,110.06,110.2,110.05,110.18,7524.0,95.778,95.8999,95.7693,95.8825,7524.0
2019-11-21 15:20:00,110.19,110.22,110.14,110.15,9578.0,95.8912,95.9173,95.8477,95.8564,9578.0
2019-11-21 15:25:00,110.14,110.22,110.13,110.17,11038.0,95.8477,95.9173,95.839,95.8738,11038.0
2019-11-21 15:30:00,110.18,110.23,110.15,110.2,12064.0,95.8825,95.926,95.8564,95.8999,12064.0
2019-11-21 15:35:00,110.2,110.24,110.15,110.16,19450.0,95.8999,95.9347,95.8564,95.8651,19450.0
2019-11-21 15:40:00,110.16,110.21,110.1,110.2,24863.0,95.8651,95.9086,95.8128,95.8999,24863.0
2019-11-21 15:45:00,110.21,110.21,110.01,110.03,19288.0,95.9086,95.9086,95.7345,95.7519,19288.0
2019-11-21 15:50:00,110.03,110.07,109.99,110.05,35482.0,95.7519,95.7867,95.7171,95.7693,35482.0
2019-11-21 15:55:00,110.06,110.21,110.05,110.2,92148.0,95.778,95.9086,95.7693,95.8999,92148.0
2019-11-22 09:30:00,110.3,110.69,110.3,110.38,17207.0,95.9869,96.3263,95.9869,96.0565,17207.0
2019-11-22 09:35:00,110.45,110.77,110.44,110.64,7725.0,96.1174,96.3959,96.1087,96.2828,7725.0
2019-11-22 09:40:00,110.61,110.75,110.51,110.54,7156.0,96.2567,96.3785,96.1696,96.1958,7156.0
2019-11-22 09:45:00,110.53,110.64,110.39,110.63,8831.0,96.1871,96.2828,96.0652,96.2741,8831.0
2019-11-22 09:50:00,110.79,110.88,110.74,110.85,4468.0,96.4133,96.4916,96.3698,96.4655,4468.0
2019-11-22 09:55:00,110.87,110.99,110.71,110.84,9274.0,96.4829,96.5874,96.3437,96.4568,9274.0
2019-11-22 10:00:00,110.86,111.0,110.79,110.82,12624.0,96.4742,96.5961,96.4133,96.4394,12624.0
2019-11-22 10:05:00,110.83,110.84,110.63,110.65,7032.0,96.4481,96.4568,96.2741,96.2915,7032.0
2019-11-22 10:10:00,110.67,110.82,110.62,110.63,7233.0,96.3089,96.4394,96.2654,96.2741,7233.0
2019-11-22 10:15:00,110.62,110.68,110.43,110.43,4877.0,96.2654,96.3176,96.1,96.1,4877.0
2019-11-22 10:20:00,110.39,110.47,110.35,110.37,9577.0,96.0652,96.1348,96.0304,96.0478,9577.0
2019-11-22 10:25:00,110.38,110.4,110.24,110.3,4370.0,96.0565,96.0739,95.9347,95.9869,4370.0
2019-11-22 10:30:00,110.31,110.37,110.23,110.31,5264.0,95.9956,96.0478,95.926,95.9956,5264.0
2019-11-22 10:35:00,110.32,110.36,110.26,110.33,4670.0,96.0043,96.0391,95.9521,96.013,4670.0
2019-11-22 10:40:00,110.38,110.4,110.28,110.4,8167.0,96.0565,96.0739,95.9695,96.0739,8167.0
2019-11-22 10:45:00,110.46,110.46,110.36,110.38,3692.0,96.1261,96.1261,96.0391,96.0565,3692.0
2019-11-22 10:50:00,110.38,110.38,110.18,110.27,3783.0,96.0565,96.0565,95.8825,95.9608,3783.0
2019-11-22 10:55:00,110.25,110.4,110.22,110.37,4228.0,95.9434,96.0739,95.9173,96.0478,4228.0
2019-11-22 11:00:00,110.35,110.37,110.2,110.2,4131.0,96.0304,96.0478,95.8999,95.8999,4131.0
2019-11-22 11:05:00,110.2,110.21,110.08,110.15,4506.0,95.8999,95.9086,95.7954,95.8564,4506.0
2019-11-22 11:10:00,110.11,110.21,110.06,110.21,6853.0,95.8216,95.9086,95.778,95.9086,6853.0
2019-11-22 11:15:00,110.2,110.2,110.15,110.16,3641.0,95.8999,95.8999,95.8564,95.8651,3641.0
2019-11-22 11:20:00,110.18,110.22,110.14,110.15,2312.0,95.8825,95.9173,95.8477,95.8564,2312.0
2019-11-22 11:25:00,110.15,110.31,110.12,110.25,3003.0,95.8564,95.9956,95.8303,95.9434,3003.0
2019-11-22 11:30:00,110.29,110.35,110.21,110.22,3600.0,95.9782,96.0304,95.9086,95.9173,3600.0
2019-11-22 11:35:00,110.21,110.22,110.09,110.19,3432.0,95.9086,95.9173,95.8041,95.8912,3432.0
2019-11-22 11:40:00,110.19,110.32,110.17,110.31,4263.0,95.8912,96.0043,95.8738,95.9956,4263.0
2019-11-22 11:45:00,110.33,110.42,110.27,110.41,6684.0,96.013,96.0913,95.9608,96.0826,6684.0
2019-11-22 11:50:00,110.45,110.45,110.35,110.36,4452.0,96.1174,96.1174,96.0304,96.0391,4452.0
2019-11-22 11:55:00,110.36,110.38,110.32,110.32,3191.0,96.0391,96.0565,96.0043,96.0043,3191.0
2019-11-22 12:00:00,110.29,110.35,110.28,110.28,8426.0,95.9782,96.0304,95.9695,95.9695,8426.0
2019-11-22 12:05:00,110.31,110.34,110.28,110.3,2693.0,95.9956,96.0217,95.9695,95.9869,2693.0
2019-11-22 12:10:00,110.3,110.3,110.24,110.25,7639.0,95.9869,95.9869,95.9347,95.9434,7639.0
2019-11-22 12:15:00,110.25,110.25,110.15,110.2,5700.0,95.9434,95.9434,95.8564,95.8999,5700.0
2019-11-22 12:20:00,110.24,110.28,110.23,110.27,2443.0,95.9347,95.9695,95.926,95.9608,2443.0
2019-11-22 12:25:00,110.27,110.28,110.23,110.24,2294.0,95.9608,95.9695,95.926,95.9347,2294.0
2019-11-22 12:30:00,110.28,110.29,110.2,110.26,9075.0,95.9695,95.9782,95.8999,95.9521,9075.0
2019-11-22 12:35:00,110.28,110.35,110.27,110.32,2657.0,95.9695,96.0304,95.9608,96.0043,2657.0
2019-11-22 12:40:00,110.3,110.43,110.28,110.4,3046.0,95.9869,96.1,95.9695,96.0739,3046.0
2019-11-22 12:45:00,110.42,110.42,110.36,110.36,2023.0,96.0913,96.0913,96.0391,96.0391,2023.0
2019-11-22 12:50:00,110.37,110.43,110.37,110.42,3808.0,96.0478,96.1,96.0478,96.0913,3808.0
2019-11-22 12:55:00,110.42,110.42,110.33,110.41,4509.0,96.0913,96.0913,96.013,96.0826,4509.0
2019-11-22 13:00:00,110.4,110.4,110.35,110.38,7270.0,96.0739,96.0739,96.0304,96.0565,7270.0
2019-11-22 13:05:00,110.39,110.39,110.36,110.36,4909.0,96.0652,96.0652,96.0391,96.0391,4909.0
2019-11-22 13:10:00,110.35,110.37,110.32,110.36,3242.0,96.0304,96.0478,96.0043,96.0391,3242.0
2019-11-22 13:15:00,110.36,110.39,110.36,110.39,4987.0,96.0391,96.0652,96.0391,96.0652,4987.0
2019-11-22 13:20:00,110.38,110.44,110.38,110.39,5036.0,96.0565,96.1087,96.0565,96.0652,5036.0
2019-11-22 13:25:00,110.42,110.42,110.29,110.31,6222.0,96.0913,96.0913,95.9782,95.9956,6222.0
2019-11-22 13:30:00,110.31,110.38,110.28,110.32,3732.0,95.9956,96.0565,95.9695,96.0043,3732.0
2019-11-22 13:35:00,110.31,110.35,110.31,110.32,2725.0,95.9956,96.0304,95.9956,96.0043,2725.0
2019-11-22 13:40:00,110.32,110.4,110.32,110.4,5762.0,96.0043,96.0739,96.0043,96.0739,5762.0
2019-11-22 13:45:00,110.4,110.45,110.3,110.36,13329.0,96.0739,96.1174,95.9869,96.0391,13329.0
2019-11-22 13:50:00,110.35,110.36,110.28,110.3,5624.0,96.0304,96.0391,95.9695,95.9869,5624.0
2019-11-22 13:55:00,110.3,110.3,110.25,110.27,1992.0,95.9869,95.9869,95.9434,95.9608,1992.0
2019-11-22 14:00:00,110.27,110.29,110.22,110.28,4897.0,95.9608,95.9782,95.9173,95.9695,4897.0
2019-11-22 14:05:00,110.3,110.35,110.27,110.28,5200.0,95.9869,96.0304,95.9608,95.9695,5200.0
2019-11-22 14:10:00,110.28,110.32,110.26,110.26,3199.0,95.9695,96.0043,95.9521,95.9521,3199.0
2019-11-22 14:15:00,110.26,110.26,110.21,110.21,3912.0,95.9521,95.9521,95.9086,95.9086,3912.0
2019-11-22 14:20:00,110.21,110.23,110.12,110.23,5257.0,95.9086,95.926,95.8303,95.926,5257.0
2019-11-22 14:25:00,110.21,110.25,110.19,110.22,6363.0,95.9086,95.9434,95.8912,95.9173,6363.0
2019-11-22 14:30:00,110.19,110.22,110.16,110.2,1725.0,95.8912,95.9173,95.8651,95.8999,1725.0
2019-11-22 14:35:00,110.2,110.23,110.18,110.21,3548.0,95.8999,95.926,95.8825,95.9086,3548.0
2019-11-22 14:40:00,110.19,110.24,110.17,110.24,4183.0,95.8912,95.9347,95.8738,95.9347,4183.0
2019-11-22 14:45:00,110.24,110.25,110.19,110.19,4300.0,95.9347,95.9434,95.8912,95.8912,4300.0
2019-11-22 14:50:00,110.19,110.19,110.14,110.18,6428.0,95.8912,95.8912,95.8477,95.8825,6428.0
2019-11-22 14:55:00,110.18,110.18,110.11,110.12,3657.0,95.8825,95.8825,95.8216,95.8303,3657.0
2019-11-22 15:00:00,110.15,110.15,110.06,110.06,5863.0,95.8564,95.8564,95.778,95.778,5863.0
2019-11-22 15:05:00,110.04,110.07,110.01,110.07,4192.0,95.7606,95.7867,95.7345,95.7867,4192.0
2019-11-22 15:10:00,110.06,110.06,110.01,110.03,7002.0,95.778,95.778,95.7345,95.7519,7002.0
2019-11-22 15:15:00,110.03,110.11,109.98,110.1,5414.0,95.7519,95.8216,95.7084,95.8128,5414.0
2019-11-22 15:20:00,110.1,110.1,110.04,110.08,4536.0,95.8128,95.8128,95.7606,95.7954,4536.0
2019-11-22 15:25:00,110.07,110.09,110.05,110.07,6435.0,95.7867,95.8041,95.7693,95.7867,6435.0
2019-11-22 15:30:00,110.06,110.15,110.05,110.08,14838.0,95.778,95.8564,95.7693,95.7954,14838.0
2019-11-22 15:35:00,110.08,110.1,110.07,110.09,8389.0,95.7954,95.8128,95.7867,95.8041,8389.0
2019-11-22 15:40:00,110.1,110.11,110.03,110.04,11307.0,95.8128,95.8216,95.7519,95.7606,11307.0
2019-11-22 15:45:00,110.01,110.11,110.01,110.1,30099.0,95.7345,95.8216,95.7345,95.8128,30099.0
2019-11-22 15:50:00,110.1,110.11,109.91,109.91,30624.0,95.8128,95.8216,95.6475,95.6475,30624.0
2019-11-22 15:55:00,109.93,110.08,109.91,110.0,43979.0,95.6649,95.7954,95.6475,95.7258,43979.0
2019-11-25 09:30:00,110.25,110.71,110.25,110.62,19995.0,95.9434,96.3437,95.9434,96.2654,19995.0
2019-11-25 09:35:00,110.62,110.76,110.46,110.46,9442.0,96.2654,96.3872,96.1261,96.1261,9442.0
2019-11-25 09:40:00,110.5,110.71,110.48,110.64,5100.0,96.1609,96.3437,96.1435,96.2828,5100.0
2019-11-25 09:45:00,110.64,110.74,110.56,110.66,8311.0,96.2828,96.3698,96.2132,96.3002,8311.0
2019-11-25 09:50:00,110.61,110.85,110.57,110.85,10520.0,96.2567,96.4655,96.2219,96.4655,10520.0
2019-11-25 09:55:00,110.88,111.11,110.83,110.86,16768.0,96.4916,96.6918,96.4481,96.4742,16768.0
2019-11-25 10:00:00,110.82,110.88,110.56,110.56,4899.0,96.4394,96.4916,96.2132,96.2132,4899.0
2019-11-25 10:05:00,110.54,110.63,110.48,110.62,5309.0,96.1958,96.2741,96.1435,96.2654,5309.0
2019-11-25 10:10:00,110.61,110.61,110.39,110.56,6495.0,96.2567,96.2567,96.0652,96.2132,6495.0
2019-11-25 10:15:00,110.56,110.57,110.44,110.52,5139.0,96.2132,96.2219,96.1087,96.1783,5139.0
2019-11-25 10:20:00,110.51,110.51,110.41,110.46,6751.0,96.1696,96.1696,96.0826,96.1261,6751.0
2019-11-25 10:25:00,110.55,110.56,110.41,110.41,4617.0,96.2045,96.2132,96.0826,96.0826,4617.0
2019-11-25 10:30:00,110.4,110.49,110.38,110.49,8736.0,96.0739,96.1522,96.0565,96.1522,8736.0
2019-11-25 10:35:00,110.49,110.54,110.42,110.42,8136.0,96.1522,96.1958,96.0913,96.0913,8136.0
2019-11-25 10:40:00,110.45,110.49,110.42,110.47,4735.0,96.1174,96.1522,96.0913,96.1348,4735.0
2019-11-25 10:45:00,110.5,110.61,110.49,110.61,3411.0,96.1609,96.2567,96.1522,96.2567,3411.0
2019-11-25 10:50:00,110.59,110.6,110.5,110.51,20272.0,96.2393,96.248,96.1609,96.1696,20272.0
2019-11-25 10:55:00,110.49,110.49,110.42,110.43,3756.0,96.1522,96.1522,96.0913,96.1,3756.0
2019-11-25 11:00:00,110.47,110.56,110.46,110.53,4872.0,96.1348,96.2132,96.1261,96.1871,4872.0
2019-11-25 11:05:00,110.59,110.59,110.46,110.47,3364.0,96.2393,96.2393,96.1261,96.1348,3364.0
2019-11-25 11:10:00,110.45,110.45,110.32,110.41,2988.0,96.1174,96.1174,96.0043,96.0826,2988.0
2019-11-25 11:15:00,110.39,110.4,110.28,110.36,5123.0,96.0652,96.0739,95.9695,96.0391,5123.0
2019-11-25 11:20:00,110.39,110.47,110.36,110.44,4508.0,96.0652,96.1348,96.0391,96.1087,4508.0
2019-11-25 11:25:00,110.41,110.47,110.38,110.4,1883.0,96.0826,96.1348,96.0565,96.0739,1883.0
2019-11-25 11:30:00,110.42,110.5,110.41,110.5,4726.0,96.0913,96.1609,96.0826,96.1609,4726.0
2019-11-25 11:35:00,110.54,110.55,110.43,110.45,2358.0,96.1958,96.2045,96.1,96.1174,2358.0
2019-11-25 11:40:00,110.42,110.45,110.38,110.44,2814.0,96.0913,96.1174,96.0565,96.1087,2814.0
2019-11-25 11:45:00,110.43,110.5,110.42,110.43,4587.0,96.1,96.1609,96.0913,96.1,4587.0
2019-11-25 11:50:00,110.43,110.43,110.35,110.42,2680.0,96.1,96.1,96.0304,96.0913,2680.0
2019-11-25 11:55:00,110.43,110.48,110.42,110.45,2975.0,96.1,96.1435,96.0913,96.1174,2975.0
2019-11-25 12:00:00,110.49,110.52,110.45,110.45,4843.0,96.1522,96.1783,96.1174,96.1174,4843.0
2019-11-25 12:05:00,110.46,110.46,110.32,110.32,6177.0,96.1261,96.1261,96.0043,96.0043,6177.0
2019-11-25 12:10:00,110.34,110.38,110.3,110.32,5610.0,96.0217,96.0565,95.9869,96.0043,5610.0
2019-11-25 12:15:00,110.33,110.39,110.33,110.34,3467.0,96.013,96.0652,96.013,96.0217,3467.0
2019-11-25 12:20:00,110.35,110.41,110.31,110.41,2671.0,96.0304,96.0826,95.9956,96.0826,2671.0
2019-11-25 12:25:00,110.42,110.43,110.38,110.41,3044.0,96.0913,96.1,96.0565,96.0826,3044.0
2019-11-25 12:30:00,110.41,110.46,110.4,110.42,4610.0,96.0826,96.1261,96.0739,96.0913,4610.0
2019-11-25 12:35:00,110.42,110.46,110.42,110.46,2910.0,96.0913,96.1261,96.0913,96.1261,2910.0
2019-11-25 12:40:00,110.46,110.47,110.36,110.37,4274.0,96.1261,96.1348,96.0391,96.0478,4274.0
2019-11-25 12:45:00,110.39,110.39,110.33,110.35,2603.0,96.0652,96.0652,96.013,96.0304,2603.0
2019-11-25 12:50:00,110.36,110.39,110.34,110.38,2269.0,96.0391,96.0652,96.0217,96.0565,2269.0
2019-11-25 12:55:00,110.37,110.41,110.36,110.37,4479.0,96.0478,96.0826,96.0391,96.0478,4479.0
2019-11-25 13:00:00,110.39,110.52,110.39,110.51,5881.0,96.0652,96.1783,96.0652,96.1696,5881.0
2019-11-25 13:05:00,110.51,110.53,110.48,110.51,2555.0,96.1696,96.1871,96.1435,96.1696,2555.0
2019-11-25 13:10:00,110.51,110.53,110.43,110.46,3538.0,96.1696,96.1871,96.1,96.1261,3538.0
2019-11-25 13:15:00,110.42,110.43,110.39,110.39,4074.0,96.0913,96.1,96.0652,96.0652,4074.0
2019-11-25 13:20:00,110.39,110.43,110.39,110.42,2569.0,96.0652,96.1,96.0652,96.0913,2569.0
2019-11-25 13:25:00,110.4,110.41,110.38,110.4,3173.0,96.0739,96.0826,96.0565,96.0739,3173.0
2019-11-25 13:30:00,110.4,110.42,110.34,110.36,5275.0,96.0739,96.0913,96.0217,96.0391,5275.0
2019-11-25 13:35:00,110.35,110.37,110.35,110.37,1636.0,96.0304,96.0478,96.0304,96.0478,1636.0
2019-11-25 13:40:00,110.37,110.41,110.36,110.37,4575.0,96.0478,96.0826,96.0391,96.0478,4575.0
2019-11-25 13:45:00,110.36,110.39,110.36,110.38,2613.0,96.0391,96.0652,96.0391,96.0565,2613.0
2019-11-25 13:50:00,110.39,110.49,110.36,110.44,5078.0,96.0652,96.1522,96.0391,96.1087,5078.0
2019-11-25 13:55:00,110.44,110.47,110.43,110.47,2339.0,96.1087,96.1348,96.1,96.1348,2339.0
2019-11-25 14:00:00,110.46,110.54,110.46,110.53,5102.0,96.1261,96.1958,96.1261,96.1871,5102.0
2019-11-25 14:05:00,110.54,110.59,110.53,110.58,2757.0,96.1958,96.2393,96.1871,96.2306,2757.0
2019-11-25 14:10:00,110.58,110.58,110.56,110.56,3727.0,96.2306,96.2306,96.2132,96.2132,3727.0
2019-11-25 14:15:00,110.55,110.6,110.51,110.57,4744.0,96.2045,96.248,96.1696,96.2219,4744.0
2019-11-25 14:20:00,110.54,110.54,110.49,110.5,2746.0,96.1958,96.1958,96.1522,96.1609,2746.0
2019-11-25 14:25:00,110.5,110.51,110.47,110.48,2636.0,96.1609,96.1696,96.1348,96.1435,2636.0
2019-11-25 14:30:00,110.5,110.54,110.5,110.54,3589.0,96.1609,96.1958,96.1609,96.1958,3589.0
2019-11-25 14:35:00,110.53,110.58,110.53,110.55,3754.0,96.1871,96.2306,96.1871,96.2045,3754.0
2019-11-25 14:40:00,110.55,110.55,110.53,110.53,2149.0,96.2045,96.2045,96.1871,96.1871,2149.0
2019-11-25 14:45:00,110.54,110.56,110.5,110.56,4604.0,96.1958,96.2132,96.1609,96.2132,4604.0
2019-11-25 14:50:00,110.56,110.59,110.54,110.56,3961.0,96.2132,96.2393,96.1958,96.2132,3961.0
2019-11-25 14:55:00,110.56,110.58,110.55,110.58,2485.0,96.2132,96.2306,96.2045,96.2306,2485.0
2019-11-25 15:00:00,110.57,110.59,110.54,110.57,9869.0,96.2219,96.2393,96.1958,96.2219,9869.0
2019-11-25 15:05:00,110.56,110.58,110.54,110.58,4073.0,96.2132,96.2306,96.1958,96.2306,4073.0
2019-11-25 15:10:00,110.59,110.62,110.58,110.6,3378.0,96.2393,96.2654,96.2306,96.248,3378.0
2019-11-25 15:15:00,110.62,110.66,110.59,110.66,6358.0,96.2654,96.3002,96.2393,96.3002,6358.0
2019-11-25 15:20:00,110.67,110.74,110.66,110.73,7593.0,96.3089,96.3698,96.3002,96.3611,7593.0
2019-11-25 15:25:00,110.72,110.75,110.72,110.75,3563.0,96.3524,96.3785,96.3524,96.3785,3563.0
2019-11-25 15:30:00,110.76,110.86,110.75,110.81,16581.0,96.3872,96.4742,96.3785,96.4307,16581.0
2019-11-25 15:35:00,110.8,110.8,110.72,110.75,10972.0,96.422,96.422,96.3524,96.3785,10972.0
2019-11-25 15:40:00,110.74,110.76,110.64,110.64,9211.0,96.3698,96.3872,96.2828,96.2828,9211.0
2019-11-25 15:45:00,110.64,110.74,110.63,110.65,19202.0,96.2828,96.3698,96.2741,96.2915,19202.0
2019-11-25 15:50:00,110.64,110.79,110.62,110.77,22544.0,96.2828,96.4133,96.2654,96.3959,22544.0
2019-11-25 15:55:00,110.76,110.76,110.58,110.63,64132.0,96.3872,96.3872,96.2306,96.2741,64132.0
2019-11-26 09:30:00,110.89,111.06,110.64,111.03,18163.0,96.5003,96.6483,96.2828,96.6222,18163.0
2019-11-26 09:35:00,111.06,111.18,110.98,111.11,4217.0,96.6483,96.7527,96.5787,96.6918,4217.0
2019-11-26 09:40:00,111.14,111.29,111.12,111.21,6222.0,96.7179,96.8484,96.7005,96.7788,6222.0
2019-11-26 09:45:00,111.23,111.48,111.23,111.37,7044.0,96.7962,97.0138,96.7962,96.918,7044.0
2019-11-26 09:50:00,111.37,111.49,111.34,111.49,6146.0,96.918,97.0225,96.8919,97.0225,6146.0
2019-11-26 09:55:00,111.49,111.65,111.44,111.58,9032.0,97.0225,97.1617,96.979,97.1008,9032.0
2019-11-26 10:00:00,111.56,111.59,111.43,111.48,18283.0,97.0834,97.1095,96.9703,97.0138,18283.0
2019-11-26 10:05:00,111.48,111.49,111.33,111.38,6606.0,97.0138,97.0225,96.8832,96.9267,6606.0
2019-11-26 10:10:00,111.36,111.41,111.28,111.4,5927.0,96.9093,96.9529,96.8397,96.9442,5927.0
2019-11-26 10:15:00,111.41,111.47,111.36,111.37,5661.0,96.9529,97.0051,96.9093,96.918,5661.0
2019-11-26 10:20:00,111.41,111.42,111.35,111.37,3821.0,96.9529,96.9616,96.9006,96.918,3821.0
2019-11-26 10:25:00,111.36,111.47,111.31,111.4,5767.0,96.9093,97.0051,96.8658,96.9442,5767.0
2019-11-26 10:30:00,111.42,111.54,111.36,111.51,7499.0,96.9616,97.066,96.9093,97.0399,7499.0
2019-11-26 10:35:00,111.48,111.58,111.44,111.57,4889.0,97.0138,97.1008,96.979,97.0921,4889.0
2019-11-26 10:40:00,111.57,111.57,111.47,111.52,9141.0,97.0921,97.0921,97.0051,97.0486,9141.0
2019-11-26 10:45:00,111.52,111.58,111.44,111.47,9382.0,97.0486,97.1008,96.979,97.0051,9382.0
2019-11-26 10:50:00,111.48,111.48,111.35,111.35,4984.0,97.0138,97.0138,96.9006,96.9006,4984.0
2019-11-26 10:55:00,111.35,111.44,111.35,111.39,4382.0,96.9006,96.979,96.9006,96.9355,4382.0
2019-11-26 11:00:00,111.41,111.46,111.39,111.44,3280.0,96.9529,96.9964,96.9355,96.979,3280.0
2019-11-26 11:05:00,111.44,111.45,111.4,111.4,3388.0,96.979,96.9877,96.9442,96.9442,3388.0
2019-11-26 11:10:00,111.4,111.5,111.4,111.5,3584.0,96.9442,97.0312,96.9442,97.0312,3584.0
2019-11-26 11:15:00,111.51,111.51,111.44,111.44,4210.0,97.0399,97.0399,96.979,96.979,4210.0
2019-11-26 11:20:00,111.45,111.49,111.4,111.42,7793.0,96.9877,97.0225,96.9442,96.9616,7793.0
2019-11-26 11:25:00,111.44,111.54,111.42,111.54,4130.0,96.979,97.066,96.9616,97.066,4130.0
2019-11-26 11:30:00,111.53,111.55,111.47,111.52,4357.0,97.0573,97.0747,97.0051,97.0486,4357.0
2019-11-26 11:35:00,111.52,111.58,111.39,111.58,5379.0,97.0486,97.1008,96.9355,97.1008,5379.0
2019-11-26 11:40:00,111.59,111.59,111.51,111.51,3492.0,97.1095,97.1095,97.0399,97.0399,3492.0
2019-11-26 11:45:00,111.48,111.56,111.46,111.48,3732.0,97.0138,97.0834,96.9964,97.0138,3732.0
2019-11-26 11:50:00,111.52,111.57,111.51,111.57,3000.0,97.0486,97.0921,97.0399,97.0921,3000.0
2019-11-26 11:55:00,111.56,111.61,111.55,111.6,4994.0,97.0834,97.1269,97.0747,97.1182,4994.0
2019-11-26 12:00:00,111.59,111.6,111.55,111.59,5553.0,97.1095,97.1182,97.0747,97.1095,5553.0
2019-11-26 12:05:00,111.6,111.6,111.5,111.56,6695.0,97.1182,97.1182,97.0312,97.0834,6695.0
2019-11-26 12:10:00,111.57,111.63,111.54,111.62,3950.0,97.0921,97.1443,97.066,97.1356,3950.0
2019-11-26 12:15:00,111.63,111.69,111.59,111.63,11092.0,97.1443,97.1965,97.1095,97.1443,11092.0
2019-11-26 12:20:00,111.63,111.64,111.57,111.64,4384.0,97.1443,97.153,97.0921,97.153,4384.0
2019-11-26 12:25:00,111.67,111.77,111.67,111.75,7145.0,97.1791,97.2661,97.1791,97.2487,7145.0
2019-11-26 12:30:00,111.77,111.84,111.73,111.82,10211.0,97.2661,97.3271,97.2313,97.3097,10211.0
2019-11-26 12:35:00,111.82,111.84,111.8,111.84,5644.0,97.3097,97.3271,97.2922,97.3271,5644.0
2019-11-26 12:40:00,111.84,111.84,111.77,111.81,8633.0,97.3271,97.3271,97.2661,97.301,8633.0
2019-11-26 12:45:00,111.82,111.88,111.82,111.85,4246.0,97.3097,97.3619,97.3097,97.3358,4246.0
2019-11-26 12:50:00,111.86,111.89,111.85,111.87,4296.0,97.3445,97.3706,97.3358,97.3532,4296.0
2019-11-26 12:55:00,111.89,111.92,111.85,111.85,4304.0,97.3706,97.3967,97.3358,97.3358,4304.0
2019-11-26 13:00:00,111.86,111.92,111.86,111.91,4454.0,97.3445,97.3967,97.3445,97.388,4454.0
2019-11-26 13:05:00,111.9,111.97,111.79,111.94,11194.0,97.3793,97.4402,97.2835,97.4141,11194.0
2019-11-26 13:10:00,111.96,112.05,111.94,112.03,15898.0,97.4315,97.5098,97.4141,97.4924,15898.0
2019-11-26 13:15:00,112.03,112.05,111.97,112.02,7577.0,97.4924,97.5098,97.4402,97.4837,7577.0
2019-11-26 13:20:00,112.02,112.05,111.96,111.97,5761.0,97.4837,97.5098,97.4315,97.4402,5761.0
2019-11-26 13:25:00,111.97,111.99,111.94,111.95,10262.0,97.4402,97.4576,97.4141,97.4228,10262.0
2019-11-26 13:30:00,111.95,111.96,111.85,111.91,16626.0,97.4228,97.4315,97.3358,97.388,16626.0
2019-11-26 13:35:00,111.91,111.99,111.91,111.93,6560.0,97.388,97.4576,97.388,97.4054,6560.0
2019-11-26 13:40:00,111.93,111.93,111.87,111.89,4512.0,97.4054,97.4054,97.3532,97.3706,4512.0
2019-11-26 13:45:00,111.91,111.96,111.9,111.96,3531.0,97.388,97.4315,97.3793,97.4315,3531.0
2019-11-26 13:50:00,111.96,112.01,111.94,112.01,3515.0,97.4315,97.475,97.4141,97.475,3515.0
2019-11-26 13:55:00,112.01,112.06,112.01,112.05,5269.0,97.475,97.5185,97.475,97.5098,5269.0
2019-11-26 14:00:00,112.08,112.11,112.0,112.0,6849.0,97.5359,97.562,97.4663,97.4663,6849.0
2019-11-26 14:05:00,111.97,112.0,111.97,111.99,4804.0,97.4402,97.4663,97.4402,97.4576,4804.0
2019-11-26 14:10:00,112.0,112.06,112.0,112.03,9363.0,97.4663,97.5185,97.4663,97.4924,9363.0
2019-11-26 14:15:00,112.05,112.06,111.98,112.0,10192.0,97.5098,97.5185,97.4489,97.4663,10192.0
2019-11-26 14:20:00,112.01,112.02,111.98,111.98,9471.0,97.475,97.4837,97.4489,97.4489,9471.0
2019-11-26 14:25:00,111.98,112.02,111.98,112.02,6031.0,97.4489,97.4837,97.4489,97.4837,6031.0
2019-11-26 14:30:00,112.02,112.05,111.97,111.98,9336.0,97.4837,97.5098,97.4402,97.4489,9336.0
2019-11-26 14:35:00,111.98,112.05,111.89,112.02,25197.0,97.4489,97.5098,97.3706,97.4837,25197.0
2019-11-26 14:40:00,112.03,112.03,111.95,112.02,7798.0,97.4924,97.4924,97.4228,97.4837,7798.0
2019-11-26 14:45:00,112.01,112.08,111.97,112.06,10919.0,97.475,97.5359,97.4402,97.5185,10919.0
2019-11-26 14:50:00,112.05,112.12,112.05,112.07,7851.0,97.5098,97.5707,97.5098,97.5272,7851.0
2019-11-26 14:55:00,112.06,112.08,112.04,112.05,19733.0,97.5185,97.5359,97.5011,97.5098,19733.0
2019-11-26 15:00:00,112.05,112.06,111.98,112.02,9501.0,97.5098,97.5185,97.4489,97.4837,9501.0
2019-11-26 15:05:00,112.03,112.03,111.94,112.02,6988.0,97.4924,97.4924,97.4141,97.4837,6988.0
2019-11-26 15:10:00,112.02,112.05,112.0,112.03,6984.0,97.4837,97.5098,97.4663,97.4924,6984.0
2019-11-26 15:15:00,112.03,112.09,112.02,112.08,9676.0,97.4924,97.5446,97.4837,97.5359,9676.0
2019-11-26 15:20:00,112.07,112.12,112.05,112.1,8141.0,97.5272,97.5707,97.5098,97.5533,8141.0
2019-11-26 15:25:00,112.11,112.19,112.1,112.18,17524.0,97.562,97.6316,97.5533,97.6229,17524.0
2019-11-26 15:30:00,112.18,112.19,112.1,112.16,13781.0,97.6229,97.6316,97.5533,97.6055,13781.0
2019-11-26 15:35:00,112.16,112.2,112.13,112.16,24033.0,97.6055,97.6403,97.5794,97.6055,24033.0
2019-11-26 15:40:00,112.15,112.35,112.15,112.34,36179.0,97.5968,97.7709,97.5968,97.7622,36179.0
2019-11-26 15:45:00,112.34,112.35,112.2,112.28,27245.0,97.7622,97.7709,97.6403,97.71,27245.0
2019-11-26 15:50:00,112.3,112.49,112.29,112.49,56192.0,97.7274,97.8927,97.7187,97.8927,56192.0
2019-11-26 15:55:00,112.5,112.64,112.41,112.61,249612.0,97.9014,98.0232,97.8231,97.9971,249612.0
2019-11-27 09:30:00,112.36,112.5,112.19,112.28,21111.0,98.216,98.3384,98.0674,98.1461,21111.0
2019-11-27 09:35:00,112.31,112.31,111.91,112.09,7538.0,98.1723,98.1723,97.8227,97.98,7538.0
2019-11-27 09:40:00,112.13,112.22,112.09,112.12,10237.0,98.015,98.0936,97.98,98.0062,10237.0
2019-11-27 09:45:00,112.14,112.16,111.9,112.01,14588.0,98.0237,98.0412,97.8139,97.9101,14588.0
2019-11-27 09:50:00,111.97,112.19,111.94,112.09,12714.0,97.8751,98.0674,97.8489,97.98,12714.0
2019-11-27 09:55:00,112.09,112.19,111.99,112.06,15329.0,97.98,98.0674,97.8926,97.9538,15329.0
2019-11-27 10:00:00,112.07,112.14,111.87,111.88,9869.0,97.9625,98.0237,97.7877,97.7964,9869.0
2019-11-27 10:05:00,111.86,112.03,111.82,111.98,7767.0,97.779,97.9276,97.744,97.8839,7767.0
2019-11-27 10:10:00,111.98,111.98,111.85,111.85,8500.0,97.8839,97.8839,97.7702,97.7702,8500.0
2019-11-27 10:15:00,111.86,111.89,111.69,111.82,9168.0,97.779,97.8052,97.6304,97.744,9168.0
2019-11-27 10:20:00,111.84,111.91,111.76,111.79,8660.0,97.7615,97.8227,97.6915,97.7178,8660.0
2019-11-27 10:25:00,111.79,111.83,111.62,111.62,9534.0,97.7178,97.7527,97.5692,97.5692,9534.0
2019-11-27 10:30:00,111.6,111.85,111.6,111.84,9865.0,97.5517,97.7702,97.5517,97.7615,9865.0
2019-11-27 10:35:00,111.84,111.85,111.68,111.69,18865.0,97.7615,97.7702,97.6216,97.6304,18865.0
2019-11-27 10:40:00,111.68,111.82,111.65,111.77,13481.0,97.6216,97.744,97.5954,97.7003,13481.0
2019-11-27 10:45:00,111.79,112.01,111.79,111.94,6726.0,97.7178,97.9101,97.7178,97.8489,6726.0
2019-11-27 10:50:00,111.93,111.93,111.84,111.92,5300.0,97.8401,97.8401,97.7615,97.8314,5300.0
2019-11-27 10:55:00,111.92,112.03,111.9,111.98,8565.0,97.8314,97.9276,97.8139,97.8839,8565.0
2019-11-27 11:00:00,111.98,112.07,111.97,112.06,7530.0,97.8839,97.9625,97.8751,97.9538,7530.0
2019-11-27 11:05:00,112.06,112.06,111.93,111.98,6071.0,97.9538,97.9538,97.8401,97.8839,6071.0
2019-11-27 11:10:00,111.98,112.0,111.87,111.91,10804.0,97.8839,97.9013,97.7877,97.8227,10804.0
2019-11-27 11:15:00,111.91,111.98,111.84,111.91,13708.0,97.8227,97.8839,97.7615,97.8227,13708.0
2019-11-27 11:20:00,111.93,111.97,111.82,111.91,7076.0,97.8401,97.8751,97.744,97.8227,7076.0
2019-11-27 11:25:00,111.89,111.95,111.87,111.93,6733.0,97.8052,97.8576,97.7877,97.8401,6733.0
2019-11-27 11:30:00,111.96,112.05,111.93,112.05,7209.0,97.8664,97.945,97.8401,97.945,7209.0
2019-11-27 11:35:00,112.07,112.11,112.01,112.09,7611.0,97.9625,97.9975,97.9101,97.98,7611.0
2019-11-27 11:40:00,112.1,112.16,112.08,112.15,5986.0,97.9887,98.0412,97.9713,98.0325,5986.0
2019-11-27 11:45:00,112.16,112.17,112.01,112.02,7173.0,98.0412,98.0499,97.9101,97.9188,7173.0
2019-11-27 11:50:00,112.03,112.09,112.01,112.06,7816.0,97.9276,97.98,97.9101,97.9538,7816.0
2019-11-27 11:55:00,112.06,112.11,112.05,112.06,7531.0,97.9538,97.9975,97.945,97.9538,7531.0
2019-11-27 12:00:00,112.05,112.1,112.03,112.08,6280.0,97.945,97.9887,97.9276,97.9713,6280.0
2019-11-27 12:05:00,112.08,112.09,112.04,112.09,4973.0,97.9713,97.98,97.9363,97.98,4973.0
2019-11-27 12:10:00,112.09,112.18,112.07,112.12,6678.0,97.98,98.0587,97.9625,98.0062,6678.0
2019-11-27 12:15:00,112.12,112.14,112.04,112.04,5291.0,98.0062,98.0237,97.9363,97.9363,5291.0
2019-11-27 12:20:00,112.05,112.14,112.02,112.1,6854.0,97.945,98.0237,97.9188,97.9887,6854.0
2019-11-27 12:25:00,112.12,112.24,112.12,112.22,3356.0,98.0062,98.1111,98.0062,98.0936,3356.0
2019-11-27 12:30:00,112.23,112.23,112.19,112.21,4689.0,98.1024,98.1024,98.0674,98.0849,4689.0
2019-11-27 12:35:00,112.22,112.22,112.16,112.2,6138.0,98.0936,98.0936,98.0412,98.0762,6138.0
2019-11-27 12:40:00,112.2,112.2,112.13,112.13,4617.0,98.0762,98.0762,98.015,98.015,4617.0
2019-11-27 12:45:00,112.13,112.16,112.11,112.15,3730.0,98.015,98.0412,97.9975,98.0325,3730.0
2019-11-27 12:50:00,112.16,112.27,112.13,112.26,7064.0,98.0412,98.1373,98.015,98.1286,7064.0
2019-11-27 12:55:00,112.25,112.28,112.22,112.26,7376.0,98.1199,98.1461,98.0936,98.1286,7376.0
2019-11-27 13:00:00,112.26,112.27,112.19,112.21,5178.0,98.1286,98.1373,98.0674,98.0849,5178.0
2019-11-27 13:05:00,112.22,112.29,112.21,112.26,7294.0,98.0936,98.1548,98.0849,98.1286,7294.0
2019-11-27 13:10:00,112.26,112.45,112.26,112.43,6851.0,98.1286,98.2947,98.1286,98.2772,6851.0
2019-11-27 13:15:00,112.42,112.42,112.34,112.38,7845.0,98.2685,98.2685,98.1985,98.2335,7845.0
2019-11-27 13:20:00,112.37,112.37,112.33,112.35,4900.0,98.2248,98.2248,98.1898,98.2073,4900.0
2019-11-27 13:25:00,112.36,112.46,112.36,112.4,9247.0,98.216,98.3034,98.216,98.251,9247.0
2019-11-27 13:30:00,112.4,112.4,112.29,112.31,7811.0,98.251,98.251,98.1548,98.1723,7811.0
2019-11-27 13:35:00,112.31,112.32,112.26,112.26,7432.0,98.1723,98.1811,98.1286,98.1286,7432.0
2019-11-27 13:40:00,112.25,112.28,112.21,112.23,11312.0,98.1199,98.1461,98.0849,98.1024,11312.0
2019-11-27 13:45:00,112.23,112.24,112.12,112.13,7954.0,98.1024,98.1111,98.0062,98.015,7954.0
2019-11-27 13:50:00,112.13,112.18,112.13,112.14,8575.0,98.015,98.0587,98.015,98.0237,8575.0
2019-11-27 13:55:00,112.14,112.14,111.98,112.02,7119.0,98.0237,98.0237,97.8839,97.9188,7119.0
2019-11-27 14:00:00,112.02,112.1,112.02,112.09,6757.0,97.9188,97.9887,97.9188,97.98,6757.0
2019-11-27 14:05:00,112.09,112.09,112.05,112.07,6120.0,97.98,97.98,97.945,97.9625,6120.0
2019-11-27 14:10:00,112.06,112.14,112.06,112.13,5900.0,97.9538,98.0237,97.9538,98.015,5900.0
2019-11-27 14:15:00,112.14,112.14,112.07,112.08,5902.0,98.0237,98.0237,97.9625,97.9713,5902.0
2019-11-27 14:20:00,112.1,112.21,112.09,112.2,7839.0,97.9887,98.0849,97.98,98.0762,7839.0
2019-11-27 14:25:00,112.23,112.24,112.18,112.22,5931.0,98.1024,98.1111,98.0587,98.0936,5931.0
2019-11-27 14:30:00,112.23,112.24,112.15,112.15,6199.0,98.1024,98.1111,98.0325,98.0325,6199.0
2019-11-27 14:35:00,112.16,112.17,112.11,112.15,5736.0,98.0412,98.0499,97.9975,98.0325,5736.0
2019-11-27 14:40:00,112.14,112.21,112.11,112.2,12344.0,98.0237,98.0849,97.9975,98.0762,12344.0
2019-11-27 14:45:00,112.19,112.24,112.18,112.2,9108.0,98.0674,98.1111,98.0587,98.0762,9108.0
2019-11-27 14:50:00,112.21,112.24,112.19,112.22,4302.0,98.0849,98.1111,98.0674,98.0936,4302.0
2019-11-27 14:55:00,112.22,112.27,112.2,112.27,7484.0,98.0936,98.1373,98.0762,98.1373,7484.0
2019-11-27 15:00:00,112.28,112.29,112.24,112.27,7737.0,98.1461,98.1548,98.1111,98.1373,7737.0
2019-11-27 15:05:00,112.26,112.28,112.22,112.25,7151.0,98.1286,98.1461,98.0936,98.1199,7151.0
2019-11-27 15:10:00,112.25,112.28,112.24,112.26,5671.0,98.1199,98.1461,98.1111,98.1286,5671.0
2019-11-27 15:15:00,112.26,112.34,112.26,112.27,12897.0,98.1286,98.1985,98.1286,98.1373,12897.0
2019-11-27 15:20:00,112.27,112.35,112.27,112.31,9469.0,98.1373,98.2073,98.1373,98.1723,9469.0
2019-11-27 15:25:00,112.32,112.33,112.25,112.25,8522.0,98.1811,98.1898,98.1199,98.1199,8522.0
2019-11-27 15:30:00,112.26,112.26,112.14,112.14,12601.0,98.1286,98.1286,98.0237,98.0237,12601.0
2019-11-27 15:35:00,112.15,112.15,112.07,112.07,12157.0,98.0325,98.0325,97.9625,97.9625,12157.0
2019-11-27 15:40:00,112.06,112.13,112.04,112.11,13180.0,97.9538,98.015,97.9363,97.9975,13180.0
2019-11-27 15:45:00,112.1,112.14,112.06,112.12,13585.0,97.9887,98.0237,97.9538,98.0062,13585.0
2019-11-27 15:50:00,112.13,112.15,112.0,112.01,18075.0,98.015,98.0325,97.9013,97.9101,18075.0
2019-11-27 15:55:00,112.01,112.09,111.99,112.03,44985.0,97.9101,97.98,97.8926,97.9276,44985.0
2019-11-29 09:30:00,112.22,112.33,112.07,112.25,16363.0,98.0936,98.1898,97.9625,98.1199,16363.0
2019-11-29 09:35:00,112.33,112.49,112.25,112.45,7583.0,98.1898,98.3297,98.1199,98.2947,7583.0
2019-11-29 09:40:00,112.46,112.5,112.03,112.07,8476.0,98.3034,98.3384,97.9276,97.9625,8476.0
2019-11-29 09:45:00,112.09,112.25,112.0,112.25,6543.0,97.98,98.1199,97.9013,98.1199,6543.0
2019-11-29 09:50:00,112.27,112.27,111.91,112.01,5365.0,98.1373,98.1373,97.8227,97.9101,5365.0
2019-11-29 09:55:00,112.01,112.11,111.97,112.02,5040.0,97.9101,97.9975,97.8751,97.9188,5040.0
2019-11-29 10:00:00,112.1,112.11,111.98,111.98,6887.0,97.9887,97.9975,97.8839,97.8839,6887.0
2019-11-29 10:05:00,111.98,112.24,111.98,112.17,5048.0,97.8839,98.1111,97.8839,98.0499,5048.0
2019-11-29 10:10:00,112.22,112.38,112.22,112.36,5239.0,98.0936,98.2335,98.0936,98.216,5239.0
2019-11-29 10:15:00,112.34,112.34,112.14,112.15,5031.0,98.1985,98.1985,98.0237,98.0325,5031.0
2019-11-29 10:20:00,112.17,112.22,112.07,112.14,4574.0,98.0499,98.0936,97.9625,98.0237,4574.0
2019-11-29 10:25:00,112.14,112.2,112.1,112.14,6088.0,98.0237,98.0762,97.9887,98.0237,6088.0
2019-11-29 10:30:00,112.14,112.14,111.9,111.92,11120.0,98.0237,98.0237,97.8139,97.8314,11120.0
2019-11-29 10:35:00,111.87,111.99,111.87,111.95,3549.0,97.7877,97.8926,97.7877,97.8576,3549.0
2019-11-29 10:40:00,111.92,111.96,111.88,111.93,5087.0,97.8314,97.8664,97.7964,97.8401,5087.0
2019-11-29 10:45:00,111.93,112.03,111.93,112.02,3692.0,97.8401,97.9276,97.8401,97.9188,3692.0
2019-11-29 10:50:00,112.0,112.01,111.95,111.96,3914.0,97.9013,97.9101,97.8576,97.8664,3914.0
2019-11-29 10:55:00,111.98,112.0,111.81,111.81,4586.0,97.8839,97.9013,97.7353,97.7353,4586.0
2019-11-29 11:00:00,111.82,111.88,111.79,111.83,10796.0,97.744,97.7964,97.7178,97.7527,10796.0
2019-11-29 11:05:00,111.85,111.87,111.83,111.85,5270.0,97.7702,97.7877,97.7527,97.7702,5270.0
2019-11-29 11:10:00,111.83,111.86,111.8,111.85,4673.0,97.7527,97.779,97.7265,97.7702,4673.0
2019-11-29 11:15:00,111.85,111.92,111.84,111.88,5055.0,97.7702,97.8314,97.7615,97.7964,5055.0
2019-11-29 11:20:00,111.8,111.86,111.79,111.8,4496.0,97.7265,97.779,97.7178,97.7265,4496.0
2019-11-29 11:25:00,111.8,111.8,111.69,111.78,6396.0,97.7265,97.7265,97.6304,97.709,6396.0
2019-11-29 11:30:00,111.76,111.87,111.73,111.87,4054.0,97.6915,97.7877,97.6653,97.7877,4054.0
2019-11-29 11:35:00,111.88,111.88,111.8,111.86,5330.0,97.7964,97.7964,97.7265,97.779,5330.0
2019-11-29 11:40:00,111.89,111.93,111.82,111.82,4437.0,97.8052,97.8401,97.744,97.744,4437.0
2019-11-29 11:45:00,111.82,111.82,111.62,111.67,7036.0,97.744,97.744,97.5692,97.6129,7036.0
2019-11-29 11:50:00,111.68,111.7,111.6,111.63,5725.0,97.6216,97.6391,97.5517,97.5779,5725.0
2019-11-29 11:55:00,111.63,111.71,111.61,111.64,5749.0,97.5779,97.6478,97.5604,97.5867,5749.0
2019-11-29 12:00:00,111.65,111.65,111.58,111.64,6741.0,97.5954,97.5954,97.5342,97.5867,6741.0
2019-11-29 12:05:00,111.65,111.78,111.64,111.72,5989.0,97.5954,97.709,97.5867,97.6566,5989.0
2019-11-29 12:10:00,111.74,111.75,111.67,111.68,4405.0,97.6741,97.6828,97.6129,97.6216,4405.0
2019-11-29 12:15:00,111.67,111.67,111.64,111.65,4649.0,97.6129,97.6129,97.5867,97.5954,4649.0
2019-11-29 12:20:00,111.62,111.73,111.62,111.73,8541.0,97.5692,97.6653,97.5692,97.6653,8541.0
2019-11-29 12:25:00,111.74,111.74,111.61,111.62,7947.0,97.6741,97.6741,97.5604,97.5692,7947.0
2019-11-29 12:30:00,111.63,111.67,111.59,111.59,10339.0,97.5779,97.6129,97.5429,97.5429,10339.0
2019-11-29 12:35:00,111.6,111.6,111.55,111.56,7658.0,97.5517,97.5517,97.508,97.5167,7658.0
2019-11-29 12:40:00,111.54,111.54,111.48,111.48,8510.0,97.4992,97.4992,97.4468,97.4468,8510.0
2019-11-29 12:45:00,111.49,111.65,111.49,111.61,14935.0,97.4555,97.5954,97.4555,97.5604,14935.0
2019-11-29 12:50:00,111.59,111.59,111.42,111.44,18206.0,97.5429,97.5429,97.3943,97.4118,18206.0
2019-11-29 12:55:00,111.44,111.54,111.29,111.37,61238.0,97.4118,97.4992,97.2807,97.3506,61238.0
2019-12-02 09:30:00,111.71,111.73,111.31,111.45,15537.0,97.6478,97.6653,97.2982,97.4206,15537.0
2019-12-02 09:35:00,111.39,111.75,111.39,111.49,6271.0,97.3681,97.6828,97.3681,97.4555,6271.0
2019-12-02 09:40:00,111.51,111.61,111.26,111.26,7247.0,97.473,97.5604,97.2545,97.2545,7247.0
2019-12-02 09:45:00,111.33,111.69,111.33,111.57,5151.0,97.3157,97.6304,97.3157,97.5255,5151.0
2019-12-02 09:50:00,111.59,111.6,111.34,111.34,5065.0,97.5429,97.5517,97.3244,97.3244,5065.0
2019-12-02 09:55:00,111.39,111.49,111.29,111.48,5508.0,97.3681,97.4555,97.2807,97.4468,5508.0
2019-12-02 10:00:00,111.44,111.48,111.22,111.44,7964.0,97.4118,97.4468,97.2195,97.4118,7964.0
2019-12-02 10:05:00,111.4,111.4,111.24,111.34,3083.0,97.3769,97.3769,97.237,97.3244,3083.0
2019-12-02 10:10:00,111.39,111.63,111.39,111.59,5443.0,97.3681,97.5779,97.3681,97.5429,5443.0
2019-12-02 10:15:00,111.61,111.63,111.45,111.45,6242.0,97.5604,97.5779,97.4206,97.4206,6242.0
2019-12-02 10:20:00,111.39,111.46,111.35,111.35,4896.0,97.3681,97.4293,97.3332,97.3332,4896.0
2019-12-02 10:25:00,111.36,111.43,111.28,111.43,2405.0,97.3419,97.4031,97.272,97.4031,2405.0
2019-12-02 10:30:00,111.41,111.42,111.26,111.34,7311.0,97.3856,97.3943,97.2545,97.3244,7311.0
2019-12-02 10:35:00,111.28,111.43,111.11,111.43,7530.0,97.272,97.4031,97.1234,97.4031,7530.0
2019-12-02 10:40:00,111.43,111.46,111.37,111.4,2506.0,97.4031,97.4293,97.3506,97.3769,2506.0
2019-12-02 10:45:00,111.4,111.4,111.25,111.25,2376.0,97.3769,97.3769,97.2457,97.2457,2376.0
2019-12-02 10:50:00,111.26,111.26,111.12,111.22,5166.0,97.2545,97.2545,97.1321,97.2195,5166.0
2019-12-02 10:55:00,111.22,111.37,111.17,111.33,5889.0,97.2195,97.3506,97.1758,97.3157,5889.0
2019-12-02 11:00:00,111.33,111.37,111.25,111.33,2498.0,97.3157,97.3506,97.2457,97.3157,2498.0
2019-12-02 11:05:00,111.33,111.51,111.3,111.47,3916.0,97.3157,97.473,97.2895,97.4381,3916.0
2019-12-02 11:10:00,111.47,111.47,111.41,111.43,5463.0,97.4381,97.4381,97.3856,97.4031,5463.0
2019-12-02 11:15:00,111.41,111.48,111.41,111.47,4932.0,97.3856,97.4468,97.3856,97.4381,4932.0
2019-12-02 11:20:00,111.49,111.6,111.46,111.58,5370.0,97.4555,97.5517,97.4293,97.5342,5370.0
2019-12-02 11:25:00,111.58,111.78,111.58,111.74,7446.0,97.5342,97.709,97.5342,97.6741,7446.0
2019-12-02 11:30:00,111.75,111.78,111.73,111.75,17194.0,97.6828,97.709,97.6653,97.6828,17194.0
2019-12-02 11:35:00,111.76,111.77,111.58,111.7,7609.0,97.6915,97.7003,97.5342,97.6391,7609.0
2019-12-02 11:40:00,111.74,111.77,111.67,111.69,3208.0,97.6741,97.7003,97.6129,97.6304,3208.0
2019-12-02 11:45:00,111.66,111.76,111.64,111.75,4457.0,97.6041,97.6915,97.5867,97.6828,4457.0
2019-12-02 11:50:00,111.76,111.85,111.74,111.84,2886.0,97.6915,97.7702,97.6741,97.7615,2886.0
2019-12-02 11:55:00,111.84,111.85,111.75,111.76,5232.0,97.7615,97.7702,97.6828,97.6915,5232.0
2019-12-02 12:00:00,111.78,111.83,111.74,111.83,2205.0,97.709,97.7527,97.6741,97.7527,2205.0
2019-12-02 12:05:00,111.84,111.85,111.78,111.8,2500.0,97.7615,97.7702,97.709,97.7265,2500.0
2019-12-02 12:10:00,111.82,111.83,111.76,111.78,2000.0,97.744,97.7527,97.6915,97.709,2000.0
2019-12-02 12:15:00,111.78,111.79,111.68,111.72,7663.0,97.709,97.7178,97.6216,97.6566,7663.0
2019-12-02 12:20:00,111.72,111.78,111.71,111.73,12237.0,97.6566,97.709,97.6478,97.6653,12237.0
2019-12-02 12:25:00,111.72,111.8,111.59,111.64,8070.0,97.6566,97.7265,97.5429,97.5867,8070.0
2019-12-02 12:30:00,111.65,111.65,111.52,111.56,1902.0,97.5954,97.5954,97.4818,97.5167,1902.0
2019-12-02 12:35:00,111.53,111.54,111.5,111.52,1589.0,97.4905,97.4992,97.4643,97.4818,1589.0
2019-12-02 12:40:00,111.52,111.64,111.5,111.62,1893.0,97.4818,97.5867,97.4643,97.5692,1893.0
2019-12-02 12:45:00,111.62,111.64,111.46,111.47,4650.0,97.5692,97.5867,97.4293,97.4381,4650.0
2019-12-02 12:50:00,111.48,111.54,111.48,111.52,1611.0,97.4468,97.4992,97.4468,97.4818,1611.0
2019-12-02 12:55:00,111.53,111.56,111.49,111.5,4415.0,97.4905,97.5167,97.4555,97.4643,4415.0
2019-12-02 13:00:00,111.48,111.53,111.45,111.51,3375.0,97.4468,97.4905,97.4206,97.473,3375.0
2019-12-02 13:05:00,111.57,111.67,111.57,111.66,3360.0,97.5255,97.6129,97.5255,97.6041,3360.0
2019-12-02 13:10:00,111.64,111.66,111.59,111.59,3438.0,97.5867,97.6041,97.5429,97.5429,3438.0
2019-12-02 13:15:00,111.59,111.65,111.58,111.58,5850.0,97.5429,97.5954,97.5342,97.5342,5850.0
2019-12-02 13:20:00,111.59,111.67,111.59,111.64,1800.0,97.5429,97.6129,97.5429,97.5867,1800.0
2019-12-02 13:25:00,111.64,111.7,111.64,111.67,3360.0,97.5867,97.6391,97.5867,97.6129,3360.0
2019-12-02 13:30:00,111.66,111.66,111.5,111.52,3401.0,97.6041,97.6041,97.4643,97.4818,3401.0
2019-12-02 13:35:00,111.53,111.55,111.43,111.45,3184.0,97.4905,97.508,97.4031,97.4206,3184.0
2019-12-02 13:40:00,111.45,111.52,111.44,111.45,4000.0,97.4206,97.4818,97.4118,97.4206,4000.0
2019-12-02 13:45:00,111.45,111.52,111.43,111.46,4800.0,97.4206,97.4818,97.4031,97.4293,4800.0
2019-12-02 13:50:00,111.44,111.47,111.44,111.44,3040.0,97.4118,97.4381,97.4118,97.4118,3040.0
2019-12-02 13:55:00,111.44,111.46,111.36,111.36,4070.0,97.4118,97.4293,97.3419,97.3419,4070.0
2019-12-02 14:00:00,111.34,111.4,111.3,111.35,10010.0,97.3244,97.3769,97.2895,97.3332,10010.0
2019-12-02 14:05:00,111.34,111.37,111.3,111.36,5608.0,97.3244,97.3506,97.2895,97.3419,5608.0
2019-12-02 14:10:00,111.39,111.46,111.37,111.45,6562.0,97.3681,97.4293,97.3506,97.4206,6562.0
2019-12-02 14:15:00,111.46,111.46,111.37,111.38,3550.0,97.4293,97.4293,97.3506,97.3594,3550.0
2019-12-02 14:20:00,111.38,111.45,111.38,111.44,4578.0,97.3594,97.4206,97.3594,97.4118,4578.0
2019-12-02 14:25:00,111.43,111.43,111.36,111.36,4922.0,97.4031,97.4031,97.3419,97.3419,4922.0
2019-12-02 14:30:00,111.37,111.47,111.37,111.45,5513.0,97.3506,97.4381,97.3506,97.4206,5513.0
2019-12-02 14:35:00,111.46,111.48,111.4,111.4,3185.0,97.4293,97.4468,97.3769,97.3769,3185.0
2019-12-02 14:40:00,111.41,111.46,111.41,111.44,6669.0,97.3856,97.4293,97.3856,97.4118,6669.0
2019-12-02 14:45:00,111.46,111.51,111.46,111.48,6079.0,97.4293,97.473,97.4293,97.4468,6079.0
2019-12-02 14:50:00,111.49,111.52,111.41,111.43,4800.0,97.4555,97.4818,97.3856,97.4031,4800.0
2019-12-02 14:55:00,111.43,111.48,111.42,111.43,3816.0,97.4031,97.4468,97.3943,97.4031,3816.0
2019-12-02 15:00:00,111.42,111.42,111.3,111.3,4731.0,97.3943,97.3943,97.2895,97.2895,4731.0
2019-12-02 15:05:00,111.3,111.3,111.15,111.17,9040.0,97.2895,97.2895,97.1583,97.1758,9040.0
2019-12-02 15:10:00,111.17,111.17,111.07,111.1,7305.0,97.1758,97.1758,97.0884,97.1146,7305.0
2019-12-02 15:15:00,111.1,111.19,111.1,111.19,7517.0,97.1146,97.1933,97.1146,97.1933,7517.0
2019-12-02 15:20:00,111.19,111.2,111.1,111.13,8060.0,97.1933,97.202,97.1146,97.1409,8060.0
2019-12-02 15:25:00,111.12,111.16,111.1,111.14,16894.0,97.1321,97.1671,97.1146,97.1496,16894.0
2019-12-02 15:30:00,111.15,111.21,111.09,111.14,9102.0,97.1583,97.2108,97.1059,97.1496,9102.0
2019-12-02 15:35:00,111.13,111.27,111.11,111.19,13815.0,97.1409,97.2632,97.1234,97.1933,13815.0
2019-12-02 15:40:00,111.17,111.31,111.16,111.3,12595.0,97.1758,97.2982,97.1671,97.2895,12595.0
2019-12-02 15:45:00,111.3,111.32,111.16,111.17,13058.0,97.2895,97.3069,97.1671,97.1758,13058.0
2019-12-02 15:50:00,111.17,111.17,111.07,111.07,20889.0,97.1758,97.1758,97.0884,97.0884,20889.0
2019-12-02 15:55:00,111.06,111.14,111.02,111.14,55548.0,97.0797,97.1496,97.0447,97.1496,55548.0
2019-12-03 09:30:00,110.29,110.39,110.04,110.22,21717.0,96.4066,96.494,96.1881,96.3454,21717.0
2019-12-03 09:35:00,110.12,110.38,109.95,110.0,7585.0,96.258,96.4853,96.1094,96.1531,7585.0
2019-12-03 09:40:00,109.99,110.11,109.91,109.91,4321.0,96.1444,96.2492,96.0744,96.0744,4321.0
2019-12-03 09:45:00,109.91,109.91,109.31,109.31,12667.0,96.0744,96.0744,95.55,95.55,12667.0
2019-12-03 09:50:00,109.24,109.54,109.16,109.53,5689.0,95.4888,95.751,95.4188,95.7423,5689.0
2019-12-03 09:55:00,109.53,109.58,109.41,109.54,4186.0,95.7423,95.786,95.6374,95.751,4186.0
2019-12-03 10:00:00,109.55,109.7,109.49,109.54,12408.0,95.7597,95.8909,95.7073,95.751,12408.0
2019-12-03 10:05:00,109.55,109.62,109.34,109.38,7306.0,95.7597,95.8209,95.5762,95.6111,7306.0
2019-12-03 10:10:00,109.36,109.48,109.35,109.47,7838.0,95.5937,95.6986,95.5849,95.6898,7838.0
2019-12-03 10:15:00,109.47,109.71,109.4,109.68,6489.0,95.6898,95.8996,95.6286,95.8734,6489.0
2019-12-03 10:20:00,109.67,109.68,109.54,109.54,5688.0,95.8646,95.8734,95.751,95.751,5688.0
2019-12-03 10:25:00,109.47,109.6,109.44,109.59,6765.0,95.6898,95.8034,95.6636,95.7947,6765.0
2019-12-03 10:30:00,109.58,109.66,109.52,109.66,7555.0,95.786,95.8559,95.7335,95.8559,7555.0
2019-12-03 10:35:00,109.64,109.71,109.58,109.71,8924.0,95.8384,95.8996,95.786,95.8996,8924.0
2019-12-03 10:40:00,109.71,109.74,109.59,109.7,8290.0,95.8996,95.9258,95.7947,95.8909,8290.0
2019-12-03 10:45:00,109.7,109.7,109.55,109.55,7060.0,95.8909,95.8909,95.7597,95.7597,7060.0
2019-12-03 10:50:00,109.55,109.61,109.49,109.55,5516.0,95.7597,95.8122,95.7073,95.7597,5516.0
2019-12-03 10:55:00,109.55,109.84,109.54,109.84,5623.0,95.7597,96.0132,95.751,96.0132,5623.0
2019-12-03 11:00:00,109.85,109.85,109.55,109.59,14586.0,96.022,96.022,95.7597,95.7947,14586.0
2019-12-03 11:05:00,109.6,109.74,109.6,109.68,6826.0,95.8034,95.9258,95.8034,95.8734,6826.0
2019-12-03 11:10:00,109.68,109.8,109.68,109.8,4661.0,95.8734,95.9783,95.8734,95.9783,4661.0
2019-12-03 11:15:00,109.8,109.82,109.6,109.61,7514.0,95.9783,95.9958,95.8034,95.8122,7514.0
2019-12-03 11:20:00,109.64,109.68,109.62,109.64,6495.0,95.8384,95.8734,95.8209,95.8384,6495.0
2019-12-03 11:25:00,109.66,109.68,109.51,109.52,6187.0,95.8559,95.8734,95.7248,95.7335,6187.0
2019-12-03 11:30:00,109.51,109.54,109.36,109.36,4935.0,95.7248,95.751,95.5937,95.5937,4935.0
2019-12-03 11:35:00,109.38,109.56,109.38,109.54,5365.0,95.6111,95.7685,95.6111,95.751,5365.0
2019-12-03 11:40:00,109.55,109.57,109.49,109.55,5208.0,95.7597,95.7772,95.7073,95.7597,5208.0
2019-12-03 11:45:00,109.54,109.59,109.5,109.52,4867.0,95.751,95.7947,95.716,95.7335,4867.0
2019-12-03 11:50:00,109.52,109.52,109.3,109.31,5022.0,95.7335,95.7335,95.5412,95.55,5022.0
2019-12-03 11:55:00,109.34,109.41,109.3,109.3,4195.0,95.5762,95.6374,95.5412,95.5412,4195.0
2019-12-03 12:00:00,109.29,109.32,109.13,109.13,5871.0,95.5325,95.5587,95.3926,95.3926,5871.0
2019-12-03 12:05:00,109.13,109.21,109.13,109.2,4879.0,95.3926,95.4625,95.3926,95.4538,4879.0
2019-12-03 12:10:00,109.2,109.24,109.02,109.03,7501.0,95.4538,95.4888,95.2965,95.3052,7501.0
2019-12-03 12:15:00,109.03,109.07,108.96,109.02,12671.0,95.3052,95.3402,95.244,95.2965,12671.0
2019-12-03 12:20:00,109.02,109.16,109.02,109.16,12453.0,95.2965,95.4188,95.2965,95.4188,12453.0
2019-12-03 12:25:00,109.19,109.19,109.12,109.15,4384.0,95.4451,95.4451,95.3839,95.4101,4384.0
2019-12-03 12:30:00,109.15,109.15,109.06,109.13,4721.0,95.4101,95.4101,95.3314,95.3926,4721.0
2019-12-03 12:35:00,109.15,109.18,109.13,109.15,4771.0,95.4101,95.4363,95.3926,95.4101,4771.0
2019-12-03 12:40:00,109.15,109.18,109.02,109.06,4814.0,95.4101,95.4363,95.2965,95.3314,4814.0
2019-12-03 12:45:00,109.07,109.16,109.04,109.16,5948.0,95.3402,95.4188,95.3139,95.4188,5948.0
2019-12-03 12:50:00,109.16,109.24,109.16,109.2,6831.0,95.4188,95.4888,95.4188,95.4538,6831.0
2019-12-03 12:55:00,109.18,109.26,109.18,109.26,3002.0,95.4363,95.5062,95.4363,95.5062,3002.0
2019-12-03 13:00:00,109.26,109.33,109.25,109.32,3988.0,95.5062,95.5674,95.4975,95.5587,3988.0
2019-12-03 13:05:00,109.31,109.39,109.28,109.35,5729.0,95.55,95.6199,95.5237,95.5849,5729.0
2019-12-03 13:10:00,109.35,109.39,109.32,109.36,6409.0,95.5849,95.6199,95.5587,95.5937,6409.0
2019-12-03 13:15:00,109.36,109.38,109.3,109.3,5726.0,95.5937,95.6111,95.5412,95.5412,5726.0
2019-12-03 13:20:00,109.29,109.44,109.29,109.42,6294.0,95.5325,95.6636,95.5325,95.6461,6294.0
2019-12-03 13:25:00,109.42,109.45,109.36,109.43,5877.0,95.6461,95.6723,95.5937,95.6548,5877.0
2019-12-03 13:30:00,109.43,109.47,109.42,109.45,5097.0,95.6548,95.6898,95.6461,95.6723,5097.0
2019-12-03 13:35:00,109.45,109.54,109.45,109.54,4852.0,95.6723,95.751,95.6723,95.751,4852.0
2019-12-03 13:40:00,109.54,109.58,109.48,109.48,5275.0,95.751,95.786,95.6986,95.6986,5275.0
2019-12-03 13:45:00,109.48,109.55,109.48,109.55,8055.0,95.6986,95.7597,95.6986,95.7597,8055.0
2019-12-03 13:50:00,109.55,109.55,109.43,109.52,7303.0,95.7597,95.7597,95.6548,95.7335,7303.0
2019-12-03 13:55:00,109.51,109.54,109.47,109.47,4960.0,95.7248,95.751,95.6898,95.6898,4960.0
2019-12-03 14:00:00,109.48,109.5,109.45,109.5,4342.0,95.6986,95.716,95.6723,95.716,4342.0
2019-12-03 14:05:00,109.51,109.57,109.51,109.54,3966.0,95.7248,95.7772,95.7248,95.751,3966.0
2019-12-03 14:10:00,109.54,109.54,109.47,109.52,8425.0,95.751,95.751,95.6898,95.7335,8425.0
2019-12-03 14:15:00,109.49,109.53,109.41,109.45,5471.0,95.7073,95.7423,95.6374,95.6723,5471.0
2019-12-03 14:20:00,109.44,109.46,109.42,109.45,6471.0,95.6636,95.6811,95.6461,95.6723,6471.0
2019-12-03 14:25:00,109.46,109.48,109.43,109.46,4443.0,95.6811,95.6986,95.6548,95.6811,4443.0
2019-12-03 14:30:00,109.46,109.46,109.37,109.45,5845.0,95.6811,95.6811,95.6024,95.6723,5845.0
2019-12-03 14:35:00,109.46,109.51,109.45,109.51,4514.0,95.6811,95.7248,95.6723,95.7248,4514.0
2019-12-03 14:40:00,109.49,109.54,109.48,109.53,11528.0,95.7073,95.751,95.6986,95.7423,11528.0
2019-12-03 14:45:00,109.53,109.57,109.51,109.53,6754.0,95.7423,95.7772,95.7248,95.7423,6754.0
2019-12-03 14:50:00,109.54,109.54,109.46,109.46,7796.0,95.751,95.751,95.6811,95.6811,7796.0
2019-12-03 14:55:00,109.45,109.51,109.4,109.51,30202.0,95.6723,95.7248,95.6286,95.7248,30202.0
2019-12-03 15:00:00,109.51,109.55,109.45,109.48,4820.0,95.7248,95.7597,95.6723,95.6986,4820.0
2019-12-03 15:05:00,109.48,109.54,109.47,109.53,6454.0,95.6986,95.751,95.6898,95.7423,6454.0
2019-12-03 15:10:00,109.51,109.65,109.48,109.61,8975.0,95.7248,95.8472,95.6986,95.8122,8975.0
2019-12-03 15:15:00,109.63,109.65,109.59,109.61,5786.0,95.8297,95.8472,95.7947,95.8122,5786.0
2019-12-03 15:20:00,109.62,109.75,109.62,109.72,10079.0,95.8209,95.9346,95.8209,95.9083,10079.0
2019-12-03 15:25:00,109.73,109.74,109.68,109.7,6815.0,95.9171,95.9258,95.8734,95.8909,6815.0
2019-12-03 15:30:00,109.7,109.7,109.52,109.53,8213.0,95.8909,95.8909,95.7335,95.7423,8213.0
2019-12-03 15:35:00,109.53,109.54,109.39,109.4,11365.0,95.7423,95.751,95.6199,95.6286,11365.0
2019-12-03 15:40:00,109.39,109.4,109.3,109.3,13220.0,95.6199,95.6286,95.5412,95.5412,13220.0
2019-12-03 15:45:00,109.31,109.42,109.3,109.37,16399.0,95.55,95.6461,95.5412,95.6024,16399.0
2019-12-03 15:50:00,109.39,109.47,109.36,109.41,32223.0,95.6199,95.6898,95.5937,95.6374,32223.0
2019-12-03 15:55:00,109.45,109.55,109.42,109.44,64476.0,95.6723,95.7597,95.6461,95.6636,64476.0
2019-12-04 09:30:00,109.36,109.52,109.12,109.51,23776.0,95.5937,95.7335,95.3839,95.7248,23776.0
2019-12-04 09:35:00,109.5,110.03,109.5,110.03,12852.0,95.716,96.1793,95.716,96.1793,12852.0
2019-12-04 09:40:00,110.04,110.09,109.85,109.97,4430.0,96.1881,96.2318,96.022,96.1269,4430.0
2019-12-04 09:45:00,109.97,110.1,109.92,109.96,7204.0,96.1269,96.2405,96.0832,96.1181,7204.0
2019-12-04 09:50:00,109.92,110.07,109.72,110.07,5441.0,96.0832,96.2143,95.9083,96.2143,5441.0
2019-12-04 09:55:00,110.06,110.25,110.01,110.25,8124.0,96.2055,96.3716,96.1618,96.3716,8124.0
2019-12-04 10:00:00,110.23,110.31,110.19,110.25,5655.0,96.3541,96.4241,96.3192,96.3716,5655.0
2019-12-04 10:05:00,110.24,110.41,110.24,110.26,6809.0,96.3629,96.5115,96.3629,96.3804,6809.0
2019-12-04 10:10:00,110.27,110.37,110.13,110.14,5601.0,96.3891,96.4765,96.2667,96.2755,5601.0
2019-12-04 10:15:00,110.16,110.2,110.06,110.16,6266.0,96.293,96.3279,96.2055,96.293,6266.0
2019-12-04 10:20:00,110.17,110.19,110.07,110.15,4503.0,96.3017,96.3192,96.2143,96.2842,4503.0
2019-12-04 10:25:00,110.12,110.12,109.99,110.01,7438.0,96.258,96.258,96.1444,96.1618,7438.0
2019-12-04 10:30:00,110.02,110.1,109.95,110.03,9914.0,96.1706,96.2405,96.1094,96.1793,9914.0
2019-12-04 10:35:00,110.01,110.16,109.98,110.16,5654.0,96.1618,96.293,96.1356,96.293,5654.0
2019-12-04 10:40:00,110.2,110.26,110.18,110.24,6166.0,96.3279,96.3804,96.3104,96.3629,6166.0
2019-12-04 10:45:00,110.28,110.44,110.27,110.39,6294.0,96.3979,96.5377,96.3891,96.494,6294.0
2019-12-04 10:50:00,110.4,110.44,110.28,110.28,8957.0,96.5027,96.5377,96.3979,96.3979,8957.0
2019-12-04 10:55:00,110.28,110.29,110.2,110.25,5166.0,96.3979,96.4066,96.3279,96.3716,5166.0
2019-12-04 11:00:00,110.27,110.32,110.23,110.3,4226.0,96.3891,96.4328,96.3541,96.4153,4226.0
2019-12-04 11:05:00,110.3,110.3,110.23,110.29,8731.0,96.4153,96.4153,96.3541,96.4066,8731.0
2019-12-04 11:10:00,110.27,110.28,110.2,110.28,4200.0,96.3891,96.3979,96.3279,96.3979,4200.0
2019-12-04 11:15:00,110.32,110.32,110.15,110.18,4000.0,96.4328,96.4328,96.2842,96.3104,4000.0
2019-12-04 11:20:00,110.15,110.23,110.14,110.2,5054.0,96.2842,96.3541,96.2755,96.3279,5054.0
2019-12-04 11:25:00,110.18,110.28,110.16,110.28,4800.0,96.3104,96.3979,96.293,96.3979,4800.0
2019-12-04 11:30:00,110.28,110.32,110.25,110.31,4170.0,96.3979,96.4328,96.3716,96.4241,4170.0
2019-12-04 11:35:00,110.3,110.32,110.22,110.22,5855.0,96.4153,96.4328,96.3454,96.3454,5855.0
2019-12-04 11:40:00,110.23,110.29,110.2,110.21,9667.0,96.3541,96.4066,96.3279,96.3367,9667.0
2019-12-04 11:45:00,110.2,110.21,110.15,110.16,3704.0,96.3279,96.3367,96.2842,96.293,3704.0
2019-12-04 11:50:00,110.16,110.25,110.13,110.25,3557.0,96.293,96.3716,96.2667,96.3716,3557.0
2019-12-04 11:55:00,110.22,110.22,110.13,110.14,5613.0,96.3454,96.3454,96.2667,96.2755,5613.0
2019-12-04 12:00:00,110.14,110.22,110.09,110.2,4594.0,96.2755,96.3454,96.2318,96.3279,4594.0
2019-12-04 12:05:00,110.2,110.2,110.03,110.05,5253.0,96.3279,96.3279,96.1793,96.1968,5253.0
2019-12-04 12:10:00,110.05,110.17,110.05,110.15,22022.0,96.1968,96.3017,96.1968,96.2842,22022.0
2019-12-04 12:15:00,110.15,110.18,110.07,110.08,11626.0,96.2842,96.3104,96.2143,96.223,11626.0
2019-12-04 12:20:00,110.08,110.1,109.97,110.0,2773.0,96.223,96.2405,96.1269,96.1531,2773.0
2019-12-04 12:25:00,109.99,110.05,109.98,110.02,3337.0,96.1444,96.1968,96.1356,96.1706,3337.0
2019-12-04 12:30:00,110.02,110.1,110.02,110.04,1979.0,96.1706,96.2405,96.1706,96.1881,1979.0
2019-12-04 12:35:00,110.04,110.13,110.03,110.11,3458.0,96.1881,96.2667,96.1793,96.2492,3458.0
2019-12-04 12:40:00,110.1,110.18,110.1,110.13,1800.0,96.2405,96.3104,96.2405,96.2667,1800.0
2019-12-04 12:45:00,110.15,110.22,110.15,110.22,3166.0,96.2842,96.3454,96.2842,96.3454,3166.0
2019-12-04 12:50:00,110.25,110.29,110.24,110.27,4522.0,96.3716,96.4066,96.3629,96.3891,4522.0
2019-12-04 12:55:00,110.25,110.33,110.24,110.33,4027.0,96.3716,96.4416,96.3629,96.4416,4027.0
2019-12-04 13:00:00,110.32,110.33,110.22,110.23,3573.0,96.4328,96.4416,96.3454,96.3541,3573.0
2019-12-04 13:05:00,110.24,110.29,110.24,110.28,2900.0,96.3629,96.4066,96.3629,96.3979,2900.0
2019-12-04 13:10:00,110.26,110.26,110.2,110.2,1848.0,96.3804,96.3804,96.3279,96.3279,1848.0
2019-12-04 13:15:00,110.19,110.19,110.13,110.17,6437.0,96.3192,96.3192,96.2667,96.3017,6437.0
2019-12-04 13:20:00,110.18,110.28,110.18,110.27,4715.0,96.3104,96.3979,96.3104,96.3891,4715.0
2019-12-04 13:25:00,110.27,110.31,110.21,110.31,3199.0,96.3891,96.4241,96.3367,96.4241,3199.0
2019-12-04 13:30:00,110.31,110.31,110.26,110.27,5353.0,96.4241,96.4241,96.3804,96.3891,5353.0
2019-12-04 13:35:00,110.27,110.28,110.22,110.28,3565.0,96.3891,96.3979,96.3454,96.3979,3565.0
2019-12-04 13:40:00,110.28,110.28,110.24,110.24,4365.0,96.3979,96.3979,96.3629,96.3629,4365.0
2019-12-04 13:45:00,110.23,110.25,110.21,110.23,1762.0,96.3541,96.3716,96.3367,96.3541,1762.0
2019-12-04 13:50:00,110.24,110.27,110.24,110.26,5208.0,96.3629,96.3891,96.3629,96.3804,5208.0
2019-12-04 13:55:00,110.26,110.35,110.25,110.34,4059.0,96.3804,96.459,96.3716,96.4503,4059.0
2019-12-04 14:00:00,110.34,110.37,110.32,110.37,5943.0,96.4503,96.4765,96.4328,96.4765,5943.0
2019-12-04 14:05:00,110.38,110.38,110.34,110.35,5493.0,96.4853,96.4853,96.4503,96.459,5493.0
2019-12-04 14:10:00,110.34,110.39,110.34,110.38,2200.0,96.4503,96.494,96.4503,96.4853,2200.0
2019-12-04 14:15:00,110.42,110.42,110.37,110.37,4070.0,96.5202,96.5202,96.4765,96.4765,4070.0
2019-12-04 14:20:00,110.38,110.39,110.34,110.37,2835.0,96.4853,96.494,96.4503,96.4765,2835.0
2019-12-04 14:25:00,110.36,110.38,110.3,110.38,5685.0,96.4678,96.4853,96.4153,96.4853,5685.0
2019-12-04 14:30:00,110.4,110.41,110.36,110.39,5904.0,96.5027,96.5115,96.4678,96.494,5904.0
2019-12-04 14:35:00,110.38,110.43,110.38,110.41,3231.0,96.4853,96.529,96.4853,96.5115,3231.0
2019-12-04 14:40:00,110.41,110.49,110.41,110.47,6133.0,96.5115,96.5814,96.5115,96.5639,6133.0
2019-12-04 14:45:00,110.47,110.48,110.44,110.44,3320.0,96.5639,96.5727,96.5377,96.5377,3320.0
2019-12-04 14:50:00,110.5,110.52,110.48,110.48,3276.0,96.5902,96.6076,96.5727,96.5727,3276.0
2019-12-04 14:55:00,110.46,110.48,110.45,110.47,4420.0,96.5552,96.5727,96.5465,96.5639,4420.0
2019-12-04 15:00:00,110.47,110.48,110.41,110.46,6501.0,96.5639,96.5727,96.5115,96.5552,6501.0
2019-12-04 15:05:00,110.45,110.46,110.39,110.4,9688.0,96.5465,96.5552,96.494,96.5027,9688.0
2019-12-04 15:10:00,110.39,110.42,110.35,110.42,8228.0,96.494,96.5202,96.459,96.5202,8228.0
2019-12-04 15:15:00,110.42,110.48,110.41,110.48,54453.0,96.5202,96.5727,96.5115,96.5727,54453.0
2019-12-04 15:20:00,110.47,110.48,110.39,110.39,80859.0,96.5639,96.5727,96.494,96.494,80859.0
2019-12-04 15:25:00,110.37,110.38,110.29,110.3,5913.0,96.4765,96.4853,96.4066,96.4153,5913.0
2019-12-04 15:30:00,110.31,110.31,110.23,110.29,9692.0,96.4241,96.4241,96.3541,96.4066,9692.0
2019-12-04 15:35:00,110.28,110.37,110.26,110.37,11811.0,96.3979,96.4765,96.3804,96.4765,11811.0
2019-12-04 15:40:00,110.36,110.37,110.3,110.32,13267.0,96.4678,96.4765,96.4153,96.4328,13267.0
2019-12-04 15:45:00,110.32,110.41,110.3,110.38,17387.0,96.4328,96.5115,96.4153,96.4853,17387.0
2019-12-04 15:50:00,110.39,110.45,110.2,110.2,25595.0,96.494,96.5465,96.3279,96.3279,25595.0
2019-12-04 15:55:00,110.21,110.31,110.1,110.15,59940.0,96.3367,96.4241,96.2405,96.2842,59940.0
2019-12-05 09:30:00,110.16,110.3,110.0,110.19,16557.0,96.293,96.4153,96.1531,96.3192,16557.0
2019-12-05 09:35:00,110.17,110.29,110.1,110.24,3907.0,96.3017,96.4066,96.2405,96.3629,3907.0
2019-12-05 09:40:00,110.23,110.33,110.13,110.17,11632.0,96.3541,96.4416,96.2667,96.3017,11632.0
2019-12-05 09:45:00,110.18,110.3,110.17,110.23,5616.0,96.3104,96.4153,96.3017,96.3541,5616.0
2019-12-05 09:50:00,110.24,110.29,110.2,110.29,4380.0,96.3629,96.4066,96.3279,96.4066,4380.0
2019-12-05 09:55:00,110.3,110.33,109.78,109.78,27559.0,96.4153,96.4416,95.9608,95.9608,27559.0
2019-12-05 10:00:00,109.87,110.05,109.82,109.96,8091.0,96.0395,96.1968,95.9958,96.1181,8091.0
2019-12-05 10:05:00,110.0,110.08,109.7,109.77,9626.0,96.1531,96.223,95.8909,95.952,9626.0
2019-12-05 10:10:00,109.78,109.89,109.76,109.87,7664.0,95.9608,96.0569,95.9433,96.0395,7664.0
2019-12-05 10:15:00,109.85,109.91,109.77,109.84,8840.0,96.022,96.0744,95.952,96.0132,8840.0
2019-12-05 10:20:00,109.81,109.82,109.7,109.72,10318.0,95.987,95.9958,95.8909,95.9083,10318.0
2019-12-05 10:25:00,109.72,109.77,109.66,109.74,7225.0,95.9083,95.952,95.8559,95.9258,7225.0
2019-12-05 10:30:00,109.75,109.77,109.71,109.73,8016.0,95.9346,95.952,95.8996,95.9171,8016.0
2019-12-05 10:35:00,109.72,109.72,109.34,109.34,22435.0,95.9083,95.9083,95.5762,95.5762,22435.0
2019-12-05 10:40:00,109.36,109.46,109.34,109.43,24470.0,95.5937,95.6811,95.5762,95.6548,24470.0
2019-12-05 10:45:00,109.44,109.57,109.39,109.57,24524.0,95.6636,95.7772,95.6199,95.7772,24524.0
2019-12-05 10:50:00,109.57,109.61,109.47,109.49,26246.0,95.7772,95.8122,95.6898,95.7073,26246.0
2019-12-05 10:55:00,109.48,109.51,109.43,109.44,22471.0,95.6986,95.7248,95.6548,95.6636,22471.0
2019-12-05 11:00:00,109.43,109.5,109.38,109.39,17005.0,95.6548,95.716,95.6111,95.6199,17005.0
2019-12-05 11:05:00,109.39,109.7,109.39,109.68,27359.0,95.6199,95.8909,95.6199,95.8734,27359.0
2019-12-05 11:10:00,109.68,109.75,109.64,109.72,4893.0,95.8734,95.9346,95.8384,95.9083,4893.0
2019-12-05 11:15:00,109.71,109.73,109.6,109.65,7954.0,95.8996,95.9171,95.8034,95.8472,7954.0
2019-12-05 11:20:00,109.65,109.68,109.59,109.64,6559.0,95.8472,95.8734,95.7947,95.8384,6559.0
2019-12-05 11:25:00,109.65,109.77,109.65,109.75,10337.0,95.8472,95.952,95.8472,95.9346,10337.0
2019-12-05 11:30:00,109.74,109.74,109.64,109.64,5411.0,95.9258,95.9258,95.8384,95.8384,5411.0
2019-12-05 11:35:00,109.64,109.64,109.55,109.58,8014.0,95.8384,95.8384,95.7597,95.786,8014.0
2019-12-05 11:40:00,109.59,109.61,109.55,109.57,6221.0,95.7947,95.8122,95.7597,95.7772,6221.0
2019-12-05 11:45:00,109.58,109.63,109.56,109.6,10152.0,95.786,95.8297,95.7685,95.8034,10152.0
2019-12-05 11:50:00,109.6,109.61,109.53,109.56,6747.0,95.8034,95.8122,95.7423,95.7685,6747.0
2019-12-05 11:55:00,109.58,109.62,109.54,109.56,7318.0,95.786,95.8209,95.751,95.7685,7318.0
2019-12-05 12:00:00,109.54,109.61,109.54,109.6,6869.0,95.751,95.8122,95.751,95.8034,6869.0
2019-12-05 12:05:00,109.59,109.61,109.57,109.59,5033.0,95.7947,95.8122,95.7772,95.7947,5033.0
2019-12-05 12:10:00,109.58,109.59,109.51,109.59,5290.0,95.786,95.7947,95.7248,95.7947,5290.0
2019-12-05 12:15:00,109.59,109.62,109.56,109.57,5188.0,95.7947,95.8209,95.7685,95.7772,5188.0
2019-12-05 12:20:00,109.56,109.61,109.52,109.6,7096.0,95.7685,95.8122,95.7335,95.8034,7096.0
2019-12-05 12:25:00,109.6,109.62,109.57,109.6,10401.0,95.8034,95.8209,95.7772,95.8034,10401.0
2019-12-05 12:30:00,109.6,109.61,109.54,109.6,12344.0,95.8034,95.8122,95.751,95.8034,12344.0
2019-12-05 12:35:00,109.6,109.61,109.55,109.56,15199.0,95.8034,95.8122,95.7597,95.7685,15199.0
2019-12-05 12:40:00,109.56,109.58,109.54,109.58,10387.0,95.7685,95.786,95.751,95.786,10387.0
2019-12-05 12:45:00,109.58,109.62,109.56,109.57,17843.0,95.786,95.8209,95.7685,95.7772,17843.0
2019-12-05 12:50:00,109.57,109.81,109.57,109.75,72701.0,95.7772,95.987,95.7772,95.9346,72701.0
2019-12-05 12:55:00,109.76,109.88,109.73,109.88,12554.0,95.9433,96.0482,95.9171,96.0482,12554.0
2019-12-05 13:00:00,109.88,109.9,109.84,109.88,6120.0,96.0482,96.0657,96.0132,96.0482,6120.0
2019-12-05 13:05:00,109.88,109.88,109.84,109.87,5689.0,96.0482,96.0482,96.0132,96.0395,5689.0
2019-12-05 13:10:00,109.91,109.94,109.87,109.92,6753.0,96.0744,96.1006,96.0395,96.0832,6753.0
2019-12-05 13:15:00,109.94,109.99,109.94,109.99,4369.0,96.1006,96.1444,96.1006,96.1444,4369.0
2019-12-05 13:20:00,110.0,110.03,109.96,109.99,5433.0,96.1531,96.1793,96.1181,96.1444,5433.0
2019-12-05 13:25:00,109.99,110.02,109.97,110.0,9365.0,96.1444,96.1706,96.1269,96.1531,9365.0
2019-12-05 13:30:00,110.0,110.07,109.98,109.99,11915.0,96.1531,96.2143,96.1356,96.1444,11915.0
2019-12-05 13:35:00,110.01,110.06,110.01,110.04,14792.0,96.1618,96.2055,96.1618,96.1881,14792.0
2019-12-05 13:40:00,110.03,110.1,110.0,110.07,37674.0,96.1793,96.2405,96.1531,96.2143,37674.0
2019-12-05 13:45:00,110.06,110.07,109.98,110.0,28872.0,96.2055,96.2143,96.1356,96.1531,28872.0
2019-12-05 13:50:00,109.99,110.17,109.96,110.14,25789.0,96.1444,96.3017,96.1181,96.2755,25789.0
2019-12-05 13:55:00,110.14,110.19,110.13,110.16,6940.0,96.2755,96.3192,96.2667,96.293,6940.0
2019-12-05 14:00:00,110.16,110.2,110.1,110.2,6342.0,96.293,96.3279,96.2405,96.3279,6342.0
2019-12-05 14:05:00,110.18,110.19,110.15,110.19,28308.0,96.3104,96.3192,96.2842,96.3192,28308.0
2019-12-05 14:10:00,110.22,110.23,110.09,110.09,64929.0,96.3454,96.3541,96.2318,96.2318,64929.0
2019-12-05 14:15:00,110.09,110.18,110.03,110.03,46119.0,96.2318,96.3104,96.1793,96.1793,46119.0
2019-12-05 14:20:00,110.04,110.08,110.0,110.05,63665.0,96.1881,96.223,96.1531,96.1968,63665.0
2019-12-05 14:25:00,110.05,110.08,109.99,110.03,59597.0,96.1968,96.223,96.1444,96.1793,59597.0
2019-12-05 14:30:00,110.04,110.06,110.01,110.04,17254.0,96.1881,96.2055,96.1618,96.1881,17254.0
2019-12-05 14:35:00,110.03,110.19,110.0,110.11,40262.0,96.1793,96.3192,96.1531,96.2492,40262.0
2019-12-05 14:40:00,110.12,110.13,110.02,110.06,30816.0,96.258,96.2667,96.1706,96.2055,30816.0
2019-12-05 14:45:00,110.06,110.07,110.01,110.03,21890.0,96.2055,96.2143,96.1618,96.1793,21890.0
2019-12-05 14:50:00,110.02,110.08,110.02,110.03,24567.0,96.1706,96.223,96.1706,96.1793,24567.0
2019-12-05 14:55:00,110.02,110.07,109.67,109.77,30980.0,96.1706,96.2143,95.8646,95.952,30980.0
2019-12-05 15:00:00,109.78,109.95,109.72,109.94,16227.0,95.9608,96.1094,95.9083,96.1006,16227.0
2019-12-05 15:05:00,109.94,109.97,109.84,109.9,21485.0,96.1006,96.1269,96.0132,96.0657,21485.0
2019-12-05 15:10:00,109.92,109.93,109.76,109.81,40156.0,96.0832,96.0919,95.9433,95.987,40156.0
2019-12-05 15:15:00,109.8,109.85,109.73,109.76,99086.0,95.9783,96.022,95.9171,95.9433,99086.0
2019-12-05 15:20:00,109.76,109.79,109.7,109.74,44775.0,95.9433,95.9695,95.8909,95.9258,44775.0
2019-12-05 15:25:00,109.74,109.89,109.71,109.77,41176.0,95.9258,96.0569,95.8996,95.952,41176.0
2019-12-05 15:30:00,109.77,109.78,109.71,109.73,53101.0,95.952,95.9608,95.8996,95.9171,53101.0
2019-12-05 15:35:00,109.74,109.75,109.63,109.67,57768.0,95.9258,95.9346,95.8297,95.8646,57768.0
2019-12-05 15:40:00,109.67,109.68,109.6,109.63,64299.0,95.8646,95.8734,95.8034,95.8297,64299.0
2019-12-05 15:45:00,109.64,109.7,109.53,109.54,98612.0,95.8384,95.8909,95.7423,95.751,98612.0
2019-12-05 15:50:00,109.53,109.56,109.42,109.5,111035.0,95.7423,95.7685,95.6461,95.716,111035.0
2019-12-05 15:55:00,109.47,109.55,109.37,109.54,154169.0,95.6898,95.7597,95.6024,95.751,154169.0
2019-12-06 09:30:00,110.17,110.5,110.17,110.4,21213.0,96.3017,96.5902,96.3017,96.5027,21213.0
2019-12-06 09:35:00,110.43,110.62,110.41,110.53,9718.0,96.529,96.6951,96.5115,96.6164,9718.0
2019-12-06 09:40:00,110.58,110.84,110.54,110.82,8349.0,96.6601,96.8874,96.6251,96.8699,8349.0
2019-12-06 09:45:00,110.8,110.9,110.65,110.66,7327.0,96.8524,96.9398,96.7213,96.73,7327.0
2019-12-06 09:50:00,110.63,110.75,110.56,110.59,8631.0,96.7038,96.8087,96.6426,96.6688,8631.0
2019-12-06 09:55:00,110.61,110.65,110.5,110.65,33880.0,96.6863,96.7213,96.5902,96.7213,33880.0
2019-12-06 10:00:00,110.72,110.79,110.65,110.79,12451.0,96.7825,96.8437,96.7213,96.8437,12451.0
2019-12-06 10:05:00,110.79,110.79,110.72,110.79,9438.0,96.8437,96.8437,96.7825,96.8437,9438.0
2019-12-06 10:10:00,110.79,110.87,110.69,110.84,20076.0,96.8437,96.9136,96.7562,96.8874,20076.0
2019-12-06 10:15:00,110.83,110.86,110.71,110.75,14308.0,96.8786,96.9048,96.7737,96.8087,14308.0
2019-12-06 10:20:00,110.77,110.85,110.73,110.76,9653.0,96.8262,96.8961,96.7912,96.8174,9653.0
2019-12-06 10:25:00,110.76,110.8,110.7,110.71,32379.0,96.8174,96.8524,96.765,96.7737,32379.0
2019-12-06 10:30:00,110.71,111.02,110.71,110.8,47272.0,96.7737,97.0447,96.7737,96.8524,47272.0
2019-12-06 10:35:00,110.82,110.84,110.71,110.78,5694.0,96.8699,96.8874,96.7737,96.8349,5694.0
2019-12-06 10:40:00,110.78,110.81,110.68,110.73,12952.0,96.8349,96.8611,96.7475,96.7912,12952.0
2019-12-06 10:45:00,110.71,110.82,110.7,110.72,24722.0,96.7737,96.8699,96.765,96.7825,24722.0
2019-12-06 10:50:00,110.72,110.77,110.7,110.73,16908.0,96.7825,96.8262,96.765,96.7912,16908.0
2019-12-06 10:55:00,110.73,110.76,110.7,110.73,17704.0,96.7912,96.8174,96.765,96.7912,17704.0
2019-12-06 11:00:00,110.73,110.78,110.67,110.73,31474.0,96.7912,96.8349,96.7388,96.7912,31474.0
2019-12-06 11:05:00,110.73,110.79,110.69,110.74,18794.0,96.7912,96.8437,96.7562,96.7999,18794.0
2019-12-06 11:10:00,110.74,110.84,110.72,110.78,14743.0,96.7999,96.8874,96.7825,96.8349,14743.0
2019-12-06 11:15:00,110.82,110.86,110.76,110.85,21151.0,96.8699,96.9048,96.8174,96.8961,21151.0
2019-12-06 11:20:00,110.85,110.96,110.83,110.95,16173.0,96.8961,96.9923,96.8786,96.9835,16173.0
2019-12-06 11:25:00,110.96,111.0,110.95,110.97,9427.0,96.9923,97.0272,96.9835,97.001,9427.0
2019-12-06 11:30:00,110.97,111.11,110.97,111.08,7154.0,97.001,97.1234,97.001,97.0971,7154.0
2019-12-06 11:35:00,111.08,111.11,111.07,111.07,4958.0,97.0971,97.1234,97.0884,97.0884,4958.0
2019-12-06 11:40:00,111.1,111.12,111.1,111.11,3210.0,97.1146,97.1321,97.1146,97.1234,3210.0
2019-12-06 11:45:00,111.13,111.2,111.13,111.18,4065.0,97.1409,97.202,97.1409,97.1846,4065.0
2019-12-06 11:50:00,111.2,111.22,111.16,111.18,4371.0,97.202,97.2195,97.1671,97.1846,4371.0
2019-12-06 11:55:00,111.18,111.19,111.09,111.09,7357.0,97.1846,97.1933,97.1059,97.1059,7357.0
2019-12-06 12:00:00,111.1,111.1,111.05,111.06,4503.0,97.1146,97.1146,97.0709,97.0797,4503.0
2019-12-06 12:05:00,111.1,111.1,111.05,111.05,2850.0,97.1146,97.1146,97.0709,97.0709,2850.0
2019-12-06 12:10:00,111.04,111.11,111.04,111.11,4274.0,97.0622,97.1234,97.0622,97.1234,4274.0
2019-12-06 12:15:00,111.11,111.24,111.09,111.21,3508.0,97.1234,97.237,97.1059,97.2108,3508.0
2019-12-06 12:20:00,111.21,111.29,111.21,111.28,5988.0,97.2108,97.2807,97.2108,97.272,5988.0
2019-12-06 12:25:00,111.28,111.29,111.26,111.27,4833.0,97.272,97.2807,97.2545,97.2632,4833.0
2019-12-06 12:30:00,111.29,111.29,111.22,111.26,7020.0,97.2807,97.2807,97.2195,97.2545,7020.0
2019-12-06 12:35:00,111.27,111.35,111.27,111.35,3700.0,97.2632,97.3332,97.2632,97.3332,3700.0
2019-12-06 12:40:00,111.35,111.36,111.27,111.27,5734.0,97.3332,97.3419,97.2632,97.2632,5734.0
2019-12-06 12:45:00,111.28,111.3,111.28,111.3,3056.0,97.272,97.2895,97.272,97.2895,3056.0
2019-12-06 12:50:00,111.29,111.36,111.29,111.36,6600.0,97.2807,97.3419,97.2807,97.3419,6600.0
2019-12-06 12:55:00,111.36,111.36,111.32,111.36,3294.0,97.3419,97.3419,97.3069,97.3419,3294.0
2019-12-06 13:00:00,111.37,111.38,111.35,111.37,7783.0,97.3506,97.3594,97.3332,97.3506,7783.0
2019-12-06 13:05:00,111.37,111.42,111.36,111.38,7191.0,97.3506,97.3943,97.3419,97.3594,7191.0
2019-12-06 13:10:00,111.37,111.47,111.36,111.47,6704.0,97.3506,97.4381,97.3419,97.4381,6704.0
2019-12-06 13:15:00,111.45,111.47,111.42,111.45,25339.0,97.4206,97.4381,97.3943,97.4206,25339.0
2019-12-06 13:20:00,111.47,111.5,111.46,111.46,5994.0,97.4381,97.4643,97.4293,97.4293,5994.0
2019-12-06 13:25:00,111.48,111.51,111.46,111.46,3480.0,97.4468,97.473,97.4293,97.4293,3480.0
2019-12-06 13:30:00,111.46,111.49,111.44,111.45,7530.0,97.4293,97.4555,97.4118,97.4206,7530.0
2019-12-06 13:35:00,111.44,111.5,111.41,111.48,5600.0,97.4118,97.4643,97.3856,97.4468,5600.0
2019-12-06 13:40:00,111.48,111.48,111.42,111.45,7477.0,97.4468,97.4468,97.3943,97.4206,7477.0
2019-12-06 13:45:00,111.46,111.46,111.43,111.45,3711.0,97.4293,97.4293,97.4031,97.4206,3711.0
2019-12-06 13:50:00,111.45,111.47,111.43,111.45,5438.0,97.4206,97.4381,97.4031,97.4206,5438.0
2019-12-06 13:55:00,111.45,111.47,111.4,111.41,7291.0,97.4206,97.4381,97.3769,97.3856,7291.0
2019-12-06 14:00:00,111.45,111.48,111.42,111.48,5000.0,97.4206,97.4468,97.3943,97.4468,5000.0
2019-12-06 14:05:00,111.48,111.5,111.45,111.45,4922.0,97.4468,97.4643,97.4206,97.4206,4922.0
2019-12-06 14:10:00,111.48,111.48,111.39,111.39,6765.0,97.4468,97.4468,97.3681,97.3681,6765.0
2019-12-06 14:15:00,111.41,111.42,111.4,111.4,4813.0,97.3856,97.3943,97.3769,97.3769,4813.0
2019-12-06 14:20:00,111.4,111.47,111.4,111.42,6783.0,97.3769,97.4381,97.3769,97.3943,6783.0
2019-12-06 14:25:00,111.41,111.46,111.41,111.42,9227.0,97.3856,97.4293,97.3856,97.3943,9227.0
2019-12-06 14:30:00,111.42,111.44,111.41,111.42,5337.0,97.3943,97.4118,97.3856,97.3943,5337.0
2019-12-06 14:35:00,111.42,111.43,111.35,111.38,11101.0,97.3943,97.4031,97.3332,97.3594,11101.0
2019-12-06 14:40:00,111.38,111.39,111.29,111.31,19357.0,97.3594,97.3681,97.2807,97.2982,19357.0
2019-12-06 14:45:00,111.31,111.35,111.26,111.27,7760.0,97.2982,97.3332,97.2545,97.2632,7760.0
2019-12-06 14:50:00,111.27,111.29,111.22,111.23,13173.0,97.2632,97.2807,97.2195,97.2283,13173.0
2019-12-06 14:55:00,111.23,111.24,111.2,111.23,5948.0,97.2283,97.237,97.202,97.2283,5948.0
2019-12-06 15:00:00,111.23,111.24,111.19,111.2,9142.0,97.2283,97.237,97.1933,97.202,9142.0
2019-12-06 15:05:00,111.2,111.2,111.18,111.2,6170.0,97.202,97.202,97.1846,97.202,6170.0
2019-12-06 15:10:00,111.2,111.22,111.15,111.16,20066.0,97.202,97.2195,97.1583,97.1671,20066.0
2019-12-06 15:15:00,111.16,111.21,111.08,111.2,32700.0,97.1671,97.2108,97.0971,97.202,32700.0
2019-12-06 15:20:00,111.2,111.3,111.14,111.23,30457.0,97.202,97.2895,97.1496,97.2283,30457.0
2019-12-06 15:25:00,111.26,111.34,111.26,111.34,12937.0,97.2545,97.3244,97.2545,97.3244,12937.0
2019-12-06 15:30:00,111.34,111.42,111.32,111.42,12629.0,97.3244,97.3943,97.3069,97.3943,12629.0
2019-12-06 15:35:00,111.42,111.43,111.37,111.42,21877.0,97.3943,97.4031,97.3506,97.3943,21877.0
2019-12-06 15:40:00,111.41,111.43,111.33,111.34,17742.0,97.3856,97.4031,97.3157,97.3244,17742.0
2019-12-06 15:45:00,111.34,111.34,111.25,111.25,15939.0,97.3244,97.3244,97.2457,97.2457,15939.0
2019-12-06 15:50:00,111.26,111.29,111.15,111.17,27811.0,97.2545,97.2807,97.1583,97.1758,27811.0
2019-12-06 15:55:00,111.15,111.2,111.02,111.11,120937.0,97.1583,97.202,97.0447,97.1234,120937.0
2019-12-09 09:30:00,111.05,111.15,110.64,110.86,18514.0,97.0709,97.1583,96.7125,96.9048,18514.0
2019-12-09 09:35:00,110.84,110.84,110.6,110.69,6699.0,96.8874,96.8874,96.6776,96.7562,6699.0
2019-12-09 09:40:00,110.81,110.89,110.76,110.86,4116.0,96.8611,96.9311,96.8174,96.9048,4116.0
2019-12-09 09:45:00,110.94,110.98,110.79,110.98,7443.0,96.9748,97.0097,96.8437,97.0097,7443.0
2019-12-09 09:50:00,111.05,111.06,110.83,110.9,4652.0,97.0709,97.0797,96.8786,96.9398,4652.0
2019-12-09 09:55:00,110.92,110.99,110.85,110.95,4700.0,96.9573,97.0185,96.8961,96.9835,4700.0
2019-12-09 10:00:00,111.03,111.05,110.89,110.89,6530.0,97.0534,97.0709,96.9311,96.9311,6530.0
2019-12-09 10:05:00,110.93,111.05,110.81,110.99,9382.0,96.966,97.0709,96.8611,97.0185,9382.0
2019-12-09 10:10:00,111.02,111.03,110.83,110.85,9591.0,97.0447,97.0534,96.8786,96.8961,9591.0
2019-12-09 10:15:00,110.86,111.0,110.85,111.0,4005.0,96.9048,97.0272,96.8961,97.0272,4005.0
2019-12-09 10:20:00,111.11,111.11,110.98,110.98,6500.0,97.1234,97.1234,97.0097,97.0097,6500.0
2019-12-09 10:25:00,111.01,111.01,110.85,110.87,3920.0,97.036,97.036,96.8961,96.9136,3920.0
2019-12-09 10:30:00,110.87,110.97,110.87,110.95,3300.0,96.9136,97.001,96.9136,96.9835,3300.0
2019-12-09 10:35:00,110.97,111.02,110.92,110.92,12973.0,97.001,97.0447,96.9573,96.9573,12973.0
2019-12-09 10:40:00,110.91,110.93,110.85,110.93,3458.0,96.9485,96.966,96.8961,96.966,3458.0
2019-12-09 10:45:00,110.95,111.03,110.95,110.99,3665.0,96.9835,97.0534,96.9835,97.0185,3665.0
2019-12-09 10:50:00,111.03,111.08,111.01,111.03,3425.0,97.0534,97.0971,97.036,97.0534,3425.0
2019-12-09 10:55:00,111.03,111.18,111.03,111.08,15145.0,97.0534,97.1846,97.0534,97.0971,15145.0
2019-12-09 11:00:00,111.12,111.27,111.1,111.25,6904.0,97.1321,97.2632,97.1146,97.2457,6904.0
2019-12-09 11:05:00,111.24,111.3,111.17,111.28,2600.0,97.237,97.2895,97.1758,97.272,2600.0
2019-12-09 11:10:00,111.3,111.38,111.28,111.38,6589.0,97.2895,97.3594,97.272,97.3594,6589.0
2019-12-09 11:15:00,111.37,111.37,111.23,111.23,4000.0,97.3506,97.3506,97.2283,97.2283,4000.0
2019-12-09 11:20:00,111.2,111.31,111.19,111.27,5699.0,97.202,97.2982,97.1933,97.2632,5699.0
2019-12-09 11:25:00,111.28,111.36,111.26,111.3,5400.0,97.272,97.3419,97.2545,97.2895,5400.0
2019-12-09 11:30:00,111.31,111.31,111.21,111.29,4592.0,97.2982,97.2982,97.2108,97.2807,4592.0
2019-12-09 11:35:00,111.29,111.31,111.22,111.25,4986.0,97.2807,97.2982,97.2195,97.2457,4986.0
2019-12-09 11:40:00,111.28,111.38,111.27,111.35,3815.0,97.272,97.3594,97.2632,97.3332,3815.0
2019-12-09 11:45:00,111.35,111.4,111.34,111.36,6345.0,97.3332,97.3769,97.3244,97.3419,6345.0
2019-12-09 11:50:00,111.34,111.43,111.34,111.38,3408.0,97.3244,97.4031,97.3244,97.3594,3408.0
2019-12-09 11:55:00,111.39,111.48,111.35,111.36,6180.0,97.3681,97.4468,97.3332,97.3419,6180.0
2019-12-09 12:00:00,111.38,111.42,111.38,111.39,4925.0,97.3594,97.3943,97.3594,97.3681,4925.0
2019-12-09 12:05:00,111.41,111.44,111.38,111.4,3287.0,97.3856,97.4118,97.3594,97.3769,3287.0
2019-12-09 12:10:00,111.44,111.45,111.43,111.45,1700.0,97.4118,97.4206,97.4031,97.4206,1700.0
2019-12-09 12:15:00,111.44,111.47,111.41,111.46,4294.0,97.4118,97.4381,97.3856,97.4293,4294.0
2019-12-09 12:20:00,111.45,111.49,111.38,111.38,4914.0,97.4206,97.4555,97.3594,97.3594,4914.0
2019-12-09 12:25:00,111.39,111.39,111.3,111.31,3930.0,97.3681,97.3681,97.2895,97.2982,3930.0
2019-12-09 12:30:00,111.33,111.39,111.33,111.38,6766.0,97.3157,97.3681,97.3157,97.3594,6766.0
2019-12-09 12:35:00,111.39,111.4,111.32,111.36,7383.0,97.3681,97.3769,97.3069,97.3419,7383.0
2019-12-09 12:40:00,111.38,111.39,111.34,111.35,5863.0,97.3594,97.3681,97.3244,97.3332,5863.0
2019-12-09 12:45:00,111.36,111.36,111.26,111.28,6035.0,97.3419,97.3419,97.2545,97.272,6035.0
2019-12-09 12:50:00,111.29,111.35,111.29,111.31,3348.0,97.2807,97.3332,97.2807,97.2982,3348.0
2019-12-09 12:55:00,111.31,111.35,111.3,111.34,2400.0,97.2982,97.3332,97.2895,97.3244,2400.0
2019-12-09 13:00:00,111.33,111.37,111.31,111.37,5599.0,97.3157,97.3506,97.2982,97.3506,5599.0
2019-12-09 13:05:00,111.37,111.37,111.24,111.24,5543.0,97.3506,97.3506,97.237,97.237,5543.0
2019-12-09 13:10:00,111.25,111.25,111.19,111.23,7522.0,97.2457,97.2457,97.1933,97.2283,7522.0
2019-12-09 13:15:00,111.22,111.25,111.22,111.23,4100.0,97.2195,97.2457,97.2195,97.2283,4100.0
2019-12-09 13:20:00,111.22,111.22,111.15,111.18,22906.0,97.2195,97.2195,97.1583,97.1846,22906.0
2019-12-09 13:25:00,111.2,111.31,111.19,111.26,4110.0,97.202,97.2982,97.1933,97.2545,4110.0
2019-12-09 13:30:00,111.27,111.27,111.15,111.21,6905.0,97.2632,97.2632,97.1583,97.2108,6905.0
2019-12-09 13:35:00,111.2,111.34,111.19,111.34,4644.0,97.202,97.3244,97.1933,97.3244,4644.0
2019-12-09 13:40:00,111.36,111.36,111.32,111.34,4147.0,97.3419,97.3419,97.3069,97.3244,4147.0
2019-12-09 13:45:00,111.34,111.35,111.24,111.29,5945.0,97.3244,97.3332,97.237,97.2807,5945.0
2019-12-09 13:50:00,111.31,111.33,111.3,111.31,3998.0,97.2982,97.3157,97.2895,97.2982,3998.0
2019-12-09 13:55:00,111.3,111.34,111.28,111.34,5029.0,97.2895,97.3244,97.272,97.3244,5029.0
2019-12-09 14:00:00,111.34,111.36,111.31,111.31,5820.0,97.3244,97.3419,97.2982,97.2982,5820.0
2019-12-09 14:05:00,111.33,111.33,111.28,111.29,4072.0,97.3157,97.3157,97.272,97.2807,4072.0
2019-12-09 14:10:00,111.3,111.3,111.24,111.24,32215.0,97.2895,97.2895,97.237,97.237,32215.0
2019-12-09 14:15:00,111.27,111.29,111.19,111.21,27554.0,97.2632,97.2807,97.1933,97.2108,27554.0
2019-12-09 14:20:00,111.21,111.32,111.2,111.31,18910.0,97.2108,97.3069,97.202,97.2982,18910.0
2019-12-09 14:25:00,111.32,111.4,111.32,111.38,5358.0,97.3069,97.3769,97.3069,97.3594,5358.0
2019-12-09 14:30:00,111.38,111.41,111.34,111.41,7274.0,97.3594,97.3856,97.3244,97.3856,7274.0
2019-12-09 14:35:00,111.4,111.43,111.35,111.38,7156.0,97.3769,97.4031,97.3332,97.3594,7156.0
2019-12-09 14:40:00,111.38,111.39,111.34,111.37,17837.0,97.3594,97.3681,97.3244,97.3506,17837.0
2019-12-09 14:45:00,111.37,111.39,111.31,111.34,35972.0,97.3506,97.3681,97.2982,97.3244,35972.0
2019-12-09 14:50:00,111.34,111.39,111.3,111.32,35107.0,97.3244,97.3681,97.2895,97.3069,35107.0
2019-12-09 14:55:00,111.32,111.4,111.31,111.4,17900.0,97.3069,97.3769,97.2982,97.3769,17900.0
2019-12-09 15:00:00,111.4,111.48,111.39,111.42,6319.0,97.3769,97.4468,97.3681,97.3943,6319.0
2019-12-09 15:05:00,111.42,111.44,111.38,111.44,9622.0,97.3943,97.4118,97.3594,97.4118,9622.0
2019-12-09 15:10:00,111.44,111.44,111.33,111.39,12102.0,97.4118,97.4118,97.3157,97.3681,12102.0
2019-12-09 15:15:00,111.39,111.45,111.39,111.42,9918.0,97.3681,97.4206,97.3681,97.3943,9918.0
2019-12-09 15:20:00,111.43,111.49,111.43,111.46,7857.0,97.4031,97.4555,97.4031,97.4293,7857.0
2019-12-09 15:25:00,111.47,111.55,111.46,111.54,9834.0,97.4381,97.508,97.4293,97.4992,9834.0
2019-12-09 15:30:00,111.54,111.54,111.38,111.45,10586.0,97.4992,97.4992,97.3594,97.4206,10586.0
2019-12-09 15:35:00,111.44,111.44,111.36,111.39,13860.0,97.4118,97.4118,97.3419,97.3681,13860.0
2019-12-09 15:40:00,111.4,111.45,111.39,111.43,14651.0,97.3769,97.4206,97.3681,97.4031,14651.0
2019-12-09 15:45:00,111.44,111.44,111.33,111.38,23167.0,97.4118,97.4118,97.3157,97.3594,23167.0
2019-12-09 15:50:00,111.39,111.5,111.38,111.48,23995.0,97.3681,97.4643,97.3594,97.4468,23995.0
2019-12-09 15:55:00,111.49,111.51,111.3,111.31,57159.0,97.4555,97.473,97.2895,97.2982,57159.0
2019-12-10 09:30:00,111.34,111.61,111.2,111.6,14344.0,97.3244,97.5604,97.202,97.5517,14344.0
2019-12-10 09:35:00,111.61,111.61,111.33,111.42,5942.0,97.5604,97.5604,97.3157,97.3943,5942.0
2019-12-10 09:40:00,111.5,111.61,111.43,111.45,4678.0,97.4643,97.5604,97.4031,97.4206,4678.0
2019-12-10 09:45:00,111.46,111.47,111.37,111.37,3040.0,97.4293,97.4381,97.3506,97.3506,3040.0
2019-12-10 09:50:00,111.39,111.58,111.39,111.57,3504.0,97.3681,97.5342,97.3681,97.5255,3504.0
2019-12-10 09:55:00,111.57,111.65,111.53,111.63,7057.0,97.5255,97.5954,97.4905,97.5779,7057.0
2019-12-10 10:00:00,111.68,111.69,111.56,111.56,3872.0,97.6216,97.6304,97.5167,97.5167,3872.0
2019-12-10 10:05:00,111.58,111.65,111.55,111.61,4152.0,97.5342,97.5954,97.508,97.5604,4152.0
2019-12-10 10:10:00,111.59,111.61,111.51,111.54,5094.0,97.5429,97.5604,97.473,97.4992,5094.0
2019-12-10 10:15:00,111.53,111.58,111.51,111.58,3955.0,97.4905,97.5342,97.473,97.5342,3955.0
2019-12-10 10:20:00,111.6,111.62,111.48,111.58,5001.0,97.5517,97.5692,97.4468,97.5342,5001.0
2019-12-10 10:25:00,111.63,111.76,111.63,111.71,6410.0,97.5779,97.6915,97.5779,97.6478,6410.0
2019-12-10 10:30:00,111.7,111.72,111.62,111.72,8000.0,97.6391,97.6566,97.5692,97.6566,8000.0
2019-12-10 10:35:00,111.72,111.72,111.62,111.68,2955.0,97.6566,97.6566,97.5692,97.6216,2955.0
2019-12-10 10:40:00,111.7,111.73,111.68,111.7,2800.0,97.6391,97.6653,97.6216,97.6391,2800.0
2019-12-10 10:45:00,111.68,111.69,111.53,111.54,3511.0,97.6216,97.6304,97.4905,97.4992,3511.0
2019-12-10 10:50:00,111.53,111.55,111.36,111.37,4434.0,97.4905,97.508,97.3419,97.3506,4434.0
2019-12-10 10:55:00,111.39,111.5,111.37,111.47,4515.0,97.3681,97.4643,97.3506,97.4381,4515.0
2019-12-10 11:00:00,111.44,111.55,111.29,111.39,7258.0,97.4118,97.508,97.2807,97.3681,7258.0
2019-12-10 11:05:00,111.39,111.45,111.36,111.4,9700.0,97.3681,97.4206,97.3419,97.3769,9700.0
2019-12-10 11:10:00,111.42,111.42,111.29,111.29,1458.0,97.3943,97.3943,97.2807,97.2807,1458.0
2019-12-10 11:15:00,111.27,111.37,111.27,111.35,6344.0,97.2632,97.3506,97.2632,97.3332,6344.0
2019-12-10 11:20:00,111.4,111.41,111.35,111.35,2400.0,97.3769,97.3856,97.3332,97.3332,2400.0
2019-12-10 11:25:00,111.33,111.44,111.33,111.4,2992.0,97.3157,97.4118,97.3157,97.3769,2992.0
2019-12-10 11:30:00,111.43,111.46,111.35,111.39,2200.0,97.4031,97.4293,97.3332,97.3681,2200.0
2019-12-10 11:35:00,111.35,111.39,111.34,111.34,1800.0,97.3332,97.3681,97.3244,97.3244,1800.0
2019-12-10 11:40:00,111.36,111.44,111.34,111.41,3581.0,97.3419,97.4118,97.3244,97.3856,3581.0
2019-12-10 11:45:00,111.4,111.44,111.38,111.38,2899.0,97.3769,97.4118,97.3594,97.3594,2899.0
2019-12-10 11:50:00,111.38,111.38,111.3,111.36,4823.0,97.3594,97.3594,97.2895,97.3419,4823.0
2019-12-10 11:55:00,111.36,111.36,111.25,111.29,6600.0,97.3419,97.3419,97.2457,97.2807,6600.0
2019-12-10 12:00:00,111.27,111.3,111.26,111.26,8162.0,97.2632,97.2895,97.2545,97.2545,8162.0
2019-12-10 12:05:00,111.29,111.29,111.12,111.14,6257.0,97.2807,97.2807,97.1321,97.1496,6257.0
2019-12-10 12:10:00,111.15,111.2,111.13,111.2,8790.0,97.1583,97.202,97.1409,97.202,8790.0
2019-12-10 12:15:00,111.18,111.19,111.13,111.16,6349.0,97.1846,97.1933,97.1409,97.1671,6349.0
2019-12-10 12:20:00,111.15,111.16,111.11,111.12,4179.0,97.1583,97.1671,97.1234,97.1321,4179.0
2019-12-10 12:25:00,111.13,111.13,111.03,111.05,4000.0,97.1409,97.1409,97.0534,97.0709,4000.0
2019-12-10 12:30:00,111.05,111.15,111.05,111.14,2191.0,97.0709,97.1583,97.0709,97.1496,2191.0
2019-12-10 12:35:00,111.15,111.16,111.12,111.16,2225.0,97.1583,97.1671,97.1321,97.1671,2225.0
2019-12-10 12:40:00,111.16,111.16,111.13,111.14,2376.0,97.1671,97.1671,97.1409,97.1496,2376.0
2019-12-10 12:45:00,111.14,111.15,111.05,111.07,3458.0,97.1496,97.1583,97.0709,97.0884,3458.0
2019-12-10 12:50:00,111.07,111.11,111.05,111.11,3512.0,97.0884,97.1234,97.0709,97.1234,3512.0
2019-12-10 12:55:00,111.11,111.24,111.11,111.23,2744.0,97.1234,97.237,97.1234,97.2283,2744.0
2019-12-10 13:00:00,111.25,111.28,111.23,111.24,3400.0,97.2457,97.272,97.2283,97.237,3400.0
2019-12-10 13:05:00,111.21,111.24,111.21,111.22,2600.0,97.2108,97.237,97.2108,97.2195,2600.0
2019-12-10 13:10:00,111.22,111.28,111.21,111.24,3006.0,97.2195,97.272,97.2108,97.237,3006.0
2019-12-10 13:15:00,111.23,111.23,111.17,111.19,2401.0,97.2283,97.2283,97.1758,97.1933,2401.0
2019-12-10 13:20:00,111.19,111.26,111.19,111.25,1912.0,97.1933,97.2545,97.1933,97.2457,1912.0
2019-12-10 13:25:00,111.26,111.29,111.25,111.25,4010.0,97.2545,97.2807,97.2457,97.2457,4010.0
2019-12-10 13:30:00,111.27,111.28,111.23,111.25,3210.0,97.2632,97.272,97.2283,97.2457,3210.0
2019-12-10 13:35:00,111.26,111.3,111.24,111.28,2899.0,97.2545,97.2895,97.237,97.272,2899.0
2019-12-10 13:40:00,111.28,111.32,111.27,111.32,1940.0,97.272,97.3069,97.2632,97.3069,1940.0
2019-12-10 13:45:00,111.32,111.32,111.26,111.28,3390.0,97.3069,97.3069,97.2545,97.272,3390.0
2019-12-10 13:50:00,111.27,111.32,111.24,111.24,2419.0,97.2632,97.3069,97.237,97.237,2419.0
2019-12-10 13:55:00,111.27,111.27,111.2,111.22,3200.0,97.2632,97.2632,97.202,97.2195,3200.0
2019-12-10 14:00:00,111.23,111.26,111.2,111.26,4399.0,97.2283,97.2545,97.202,97.2545,4399.0
2019-12-10 14:05:00,111.27,111.35,111.24,111.3,6366.0,97.2632,97.3332,97.237,97.2895,6366.0
2019-12-10 14:10:00,111.3,111.35,111.3,111.3,3077.0,97.2895,97.3332,97.2895,97.2895,3077.0
2019-12-10 14:15:00,111.31,111.34,111.3,111.34,1840.0,97.2982,97.3244,97.2895,97.3244,1840.0
2019-12-10 14:20:00,111.34,111.34,111.26,111.27,7274.0,97.3244,97.3244,97.2545,97.2632,7274.0
2019-12-10 14:25:00,111.28,111.28,111.22,111.22,3767.0,97.272,97.272,97.2195,97.2195,3767.0
2019-12-10 14:30:00,111.22,111.26,111.21,111.23,3610.0,97.2195,97.2545,97.2108,97.2283,3610.0
2019-12-10 14:35:00,111.23,111.24,111.19,111.2,4224.0,97.2283,97.237,97.1933,97.202,4224.0
2019-12-10 14:40:00,111.2,111.2,111.12,111.12,6809.0,97.202,97.202,97.1321,97.1321,6809.0
2019-12-10 14:45:00,111.13,111.15,111.12,111.14,3459.0,97.1409,97.1583,97.1321,97.1496,3459.0
2019-12-10 14:50:00,111.15,111.19,111.15,111.18,6557.0,97.1583,97.1933,97.1583,97.1846,6557.0
2019-12-10 14:55:00,111.17,111.17,111.1,111.11,4424.0,97.1758,97.1758,97.1146,97.1234,4424.0
2019-12-10 15:00:00,111.11,111.15,111.09,111.09,5411.0,97.1234,97.1583,97.1059,97.1059,5411.0
2019-12-10 15:05:00,111.09,111.1,111.03,111.04,8978.0,97.1059,97.1146,97.0534,97.0622,8978.0
2019-12-10 15:10:00,111.05,111.1,111.03,111.07,7261.0,97.0709,97.1146,97.0534,97.0884,7261.0
2019-12-10 15:15:00,111.05,111.05,110.94,111.0,3555.0,97.0709,97.0709,96.9748,97.0272,3555.0
2019-12-10 15:20:00,110.99,111.04,110.98,111.01,5959.0,97.0185,97.0622,97.0097,97.036,5959.0
2019-12-10 15:25:00,111.01,111.06,110.98,111.0,6941.0,97.036,97.0797,97.0097,97.0272,6941.0
2019-12-10 15:30:00,110.99,110.99,110.79,110.79,9178.0,97.0185,97.0185,96.8437,96.8437,9178.0
2019-12-10 15:35:00,110.78,110.89,110.77,110.87,14862.0,96.8349,96.9311,96.8262,96.9136,14862.0
2019-12-10 15:40:00,110.88,110.89,110.83,110.87,9522.0,96.9223,96.9311,96.8786,96.9136,9522.0
2019-12-10 15:45:00,110.87,110.9,110.83,110.89,22033.0,96.9136,96.9398,96.8786,96.9311,22033.0
2019-12-10 15:50:00,110.89,110.89,110.72,110.75,27516.0,96.9311,96.9311,96.7825,96.8087,27516.0
2019-12-10 15:55:00,110.73,110.8,110.63,110.75,107013.0,96.7912,96.8524,96.7038,96.8087,107013.0
2019-12-11 09:30:00,110.54,110.68,110.32,110.45,26624.0,96.6251,96.7475,96.4328,96.5465,26624.0
2019-12-11 09:35:00,110.44,110.54,110.36,110.43,5192.0,96.5377,96.6251,96.4678,96.529,5192.0
2019-12-11 09:40:00,110.42,110.42,110.0,110.0,11374.0,96.5202,96.5202,96.1531,96.1531,11374.0
2019-12-11 09:45:00,109.98,110.06,109.82,109.9,10848.0,96.1356,96.2055,95.9958,96.0657,10848.0
2019-12-11 09:50:00,109.92,109.98,109.87,109.96,9747.0,96.0832,96.1356,96.0395,96.1181,9747.0
2019-12-11 09:55:00,109.99,110.11,109.9,110.08,10103.0,96.1444,96.2492,96.0657,96.223,10103.0
2019-12-11 10:00:00,110.07,110.07,109.89,109.9,9883.0,96.2143,96.2143,96.0569,96.0657,9883.0
2019-12-11 10:05:00,109.93,110.01,109.81,109.81,7999.0,96.0919,96.1618,95.987,95.987,7999.0
2019-12-11 10:10:00,109.85,109.87,109.69,109.69,9568.0,96.022,96.0395,95.8821,95.8821,9568.0
2019-12-11 10:15:00,109.68,109.68,109.56,109.62,7649.0,95.8734,95.8734,95.7685,95.8209,7649.0
2019-12-11 10:20:00,109.62,109.63,109.5,109.54,7682.0,95.8209,95.8297,95.716,95.751,7682.0
2019-12-11 10:25:00,109.56,109.63,109.53,109.54,9767.0,95.7685,95.8297,95.7423,95.751,9767.0
2019-12-11 10:30:00,109.55,109.65,109.54,109.6,9314.0,95.7597,95.8472,95.751,95.8034,9314.0
2019-12-11 10:35:00,109.6,109.66,109.58,109.59,19810.0,95.8034,95.8559,95.786,95.7947,19810.0
2019-12-11 10:40:00,109.58,109.71,109.58,109.71,7864.0,95.786,95.8996,95.786,95.8996,7864.0
2019-12-11 10:45:00,109.72,109.73,109.59,109.62,7305.0,95.9083,95.9171,95.7947,95.8209,7305.0
2019-12-11 10:50:00,109.62,109.63,109.53,109.57,3374.0,95.8209,95.8297,95.7423,95.7772,3374.0
2019-12-11 10:55:00,109.58,109.65,109.54,109.56,5318.0,95.786,95.8472,95.751,95.7685,5318.0
2019-12-11 11:00:00,109.56,109.56,109.47,109.52,4901.0,95.7685,95.7685,95.6898,95.7335,4901.0
2019-12-11 11:05:00,109.52,109.57,109.51,109.55,3848.0,95.7335,95.7772,95.7248,95.7597,3848.0
2019-12-11 11:10:00,109.56,109.59,109.46,109.46,5187.0,95.7685,95.7947,95.6811,95.6811,5187.0
2019-12-11 11:15:00,109.46,109.5,109.38,109.38,9207.0,95.6811,95.716,95.6111,95.6111,9207.0
2019-12-11 11:20:00,109.38,109.45,109.37,109.45,11764.0,95.6111,95.6723,95.6024,95.6723,11764.0
2019-12-11 11:25:00,109.44,109.44,109.33,109.33,11334.0,95.6636,95.6636,95.5674,95.5674,11334.0
2019-12-11 11:30:00,109.34,109.37,109.32,109.35,10309.0,95.5762,95.6024,95.5587,95.5849,10309.0
2019-12-11 11:35:00,109.36,109.45,109.36,109.44,9619.0,95.5937,95.6723,95.5937,95.6636,9619.0
2019-12-11 11:40:00,109.43,109.49,109.36,109.48,4715.0,95.6548,95.7073,95.5937,95.6986,4715.0
2019-12-11 11:45:00,109.49,109.5,109.43,109.48,4500.0,95.7073,95.716,95.6548,95.6986,4500.0
2019-12-11 11:50:00,109.48,109.48,109.38,109.39,3401.0,95.6986,95.6986,95.6111,95.6199,3401.0
2019-12-11 11:55:00,109.42,109.44,109.32,109.35,5179.0,95.6461,95.6636,95.5587,95.5849,5179.0
2019-12-11 12:00:00,109.33,109.49,109.33,109.48,3970.0,95.5674,95.7073,95.5674,95.6986,3970.0
2019-12-11 12:05:00,109.47,109.47,109.22,109.24,7612.0,95.6898,95.6898,95.4713,95.4888,7612.0
2019-12-11 12:10:00,109.25,109.31,109.19,109.31,6538.0,95.4975,95.55,95.4451,95.55,6538.0
2019-12-11 12:15:00,109.32,109.38,109.31,109.31,4086.0,95.5587,95.6111,95.55,95.55,4086.0
2019-12-11 12:20:00,109.3,109.32,109.2,109.2,7116.0,95.5412,95.5587,95.4538,95.4538,7116.0
2019-12-11 12:25:00,109.22,109.28,109.22,109.24,5582.0,95.4713,95.5237,95.4713,95.4888,5582.0
2019-12-11 12:30:00,109.23,109.24,109.12,109.22,11577.0,95.48,95.4888,95.3839,95.4713,11577.0
2019-12-11 12:35:00,109.24,109.33,109.24,109.27,6534.0,95.4888,95.5674,95.4888,95.515,6534.0
2019-12-11 12:40:00,109.29,109.29,109.17,109.19,22229.0,95.5325,95.5325,95.4276,95.4451,22229.0
2019-12-11 12:45:00,109.2,109.2,109.08,109.15,26542.0,95.4538,95.4538,95.3489,95.4101,26542.0
2019-12-11 12:50:00,109.15,109.16,109.11,109.11,12040.0,95.4101,95.4188,95.3751,95.3751,12040.0
2019-12-11 12:55:00,109.12,109.13,109.07,109.13,11077.0,95.3839,95.3926,95.3402,95.3926,11077.0
2019-12-11 13:00:00,109.14,109.16,109.1,109.11,11516.0,95.4014,95.4188,95.3664,95.3751,11516.0
2019-12-11 13:05:00,109.11,109.15,109.11,109.14,5389.0,95.3751,95.4101,95.3751,95.4014,5389.0
2019-12-11 13:10:00,109.14,109.15,109.11,109.11,3440.0,95.4014,95.4101,95.3751,95.3751,3440.0
2019-12-11 13:15:00,109.11,109.16,109.09,109.15,9236.0,95.3751,95.4188,95.3576,95.4101,9236.0
2019-12-11 13:20:00,109.15,109.23,109.15,109.2,9720.0,95.4101,95.48,95.4101,95.4538,9720.0
2019-12-11 13:25:00,109.22,109.37,109.21,109.37,4269.0,95.4713,95.6024,95.4625,95.6024,4269.0
2019-12-11 13:30:00,109.39,109.43,109.34,109.35,7557.0,95.6199,95.6548,95.5762,95.5849,7557.0
2019-12-11 13:35:00,109.38,109.38,109.25,109.27,5285.0,95.6111,95.6111,95.4975,95.515,5285.0
2019-12-11 13:40:00,109.26,109.33,109.26,109.31,2722.0,95.5062,95.5674,95.5062,95.55,2722.0
2019-12-11 13:45:00,109.28,109.35,109.28,109.34,3750.0,95.5237,95.5849,95.5237,95.5762,3750.0
2019-12-11 13:50:00,109.35,109.37,109.31,109.33,9394.0,95.5849,95.6024,95.55,95.5674,9394.0
2019-12-11 13:55:00,109.31,109.37,109.3,109.36,12446.0,95.55,95.6024,95.5412,95.5937,12446.0
2019-12-11 14:00:00,109.36,109.41,109.33,109.36,15208.0,95.5937,95.6374,95.5674,95.5937,15208.0
2019-12-11 14:05:00,109.38,109.54,109.38,109.43,9164.0,95.6111,95.751,95.6111,95.6548,9164.0
2019-12-11 14:10:00,109.44,109.6,109.44,109.57,25988.0,95.6636,95.8034,95.6636,95.7772,25988.0
2019-12-11 14:15:00,109.55,109.71,109.52,109.66,9236.0,95.7597,95.8996,95.7335,95.8559,9236.0
2019-12-11 14:20:00,109.66,109.75,109.66,109.71,5382.0,95.8559,95.9346,95.8559,95.8996,5382.0
2019-12-11 14:25:00,109.71,109.71,109.66,109.7,3710.0,95.8996,95.8996,95.8559,95.8909,3710.0
2019-12-11 14:30:00,109.7,109.7,109.5,109.5,15492.0,95.8909,95.8909,95.716,95.716,15492.0
2019-12-11 14:35:00,109.49,109.55,109.43,109.51,9114.0,95.7073,95.7597,95.6548,95.7248,9114.0
2019-12-11 14:40:00,109.5,109.55,109.47,109.5,15572.0,95.716,95.7597,95.6898,95.716,15572.0
2019-12-11 14:45:00,109.49,109.52,109.45,109.49,9115.0,95.7073,95.7335,95.6723,95.7073,9115.0
2019-12-11 14:50:00,109.47,109.59,109.44,109.58,9621.0,95.6898,95.7947,95.6636,95.786,9621.0
2019-12-11 14:55:00,109.57,109.61,109.5,109.53,12245.0,95.7772,95.8122,95.716,95.7423,12245.0
2019-12-11 15:00:00,109.53,109.67,109.5,109.66,17073.0,95.7423,95.8646,95.716,95.8559,17073.0
2019-12-11 15:05:00,109.67,109.71,109.62,109.63,9560.0,95.8646,95.8996,95.8209,95.8297,9560.0
2019-12-11 15:10:00,109.65,109.65,109.48,109.5,11984.0,95.8472,95.8472,95.6986,95.716,11984.0
2019-12-11 15:15:00,109.49,109.5,109.43,109.45,9661.0,95.7073,95.716,95.6548,95.6723,9661.0
2019-12-11 15:20:00,109.45,109.47,109.4,109.46,6621.0,95.6723,95.6898,95.6286,95.6811,6621.0
2019-12-11 15:25:00,109.46,109.53,109.45,109.47,7822.0,95.6811,95.7423,95.6723,95.6898,7822.0
2019-12-11 15:30:00,109.48,109.6,109.47,109.56,12551.0,95.6986,95.8034,95.6898,95.7685,12551.0
2019-12-11 15:35:00,109.57,109.58,109.5,109.5,9391.0,95.7772,95.786,95.716,95.716,9391.0
2019-12-11 15:40:00,109.49,109.51,109.44,109.5,10779.0,95.7073,95.7248,95.6636,95.716,10779.0
2019-12-11 15:45:00,109.49,109.5,109.33,109.35,19847.0,95.7073,95.716,95.5674,95.5849,19847.0
2019-12-11 15:50:00,109.37,109.62,109.37,109.6,26398.0,95.6024,95.8209,95.6024,95.8034,26398.0
2019-12-11 15:55:00,109.59,109.65,109.43,109.58,77268.0,95.7947,95.8472,95.6548,95.786,77268.0
2019-12-12 09:30:00,109.39,109.4,108.94,109.01,22906.0,95.6199,95.6286,95.2265,95.2877,22906.0
2019-12-12 09:35:00,108.98,109.78,108.93,109.71,35225.0,95.2615,95.9608,95.2178,95.8996,35225.0
2019-12-12 09:40:00,109.73,109.77,109.47,109.63,24259.0,95.9171,95.952,95.6898,95.8297,24259.0
2019-12-12 09:45:00,109.68,109.71,109.53,109.57,7703.0,95.8734,95.8996,95.7423,95.7772,7703.0
2019-12-12 09:50:00,109.66,109.72,109.57,109.69,18717.0,95.8559,95.9083,95.7772,95.8821,18717.0
2019-12-12 09:55:00,109.66,109.85,109.6,109.71,18887.0,95.8559,96.022,95.8034,95.8996,18887.0
2019-12-12 10:00:00,109.73,110.22,109.7,110.04,30499.0,95.9171,96.3454,95.8909,96.1881,30499.0
2019-12-12 10:05:00,110.04,110.16,109.93,110.13,19384.0,96.1881,96.293,96.0919,96.2667,19384.0
2019-12-12 10:10:00,110.1,110.28,110.06,110.19,16155.0,96.2405,96.3979,96.2055,96.3192,16155.0
2019-12-12 10:15:00,110.17,110.24,110.09,110.23,28025.0,96.3017,96.3629,96.2318,96.3541,28025.0
2019-12-12 10:20:00,110.25,110.45,110.24,110.38,18162.0,96.3716,96.5465,96.3629,96.4853,18162.0
2019-12-12 10:25:00,110.38,110.39,110.26,110.29,12346.0,96.4853,96.494,96.3804,96.4066,12346.0
2019-12-12 10:30:00,110.31,110.38,110.23,110.28,11405.0,96.4241,96.4853,96.3541,96.3979,11405.0
2019-12-12 10:35:00,110.3,110.38,110.28,110.32,12406.0,96.4153,96.4853,96.3979,96.4328,12406.0
2019-12-12 10:40:00,110.31,110.33,110.15,110.16,12400.0,96.4241,96.4416,96.2842,96.293,12400.0
2019-12-12 10:45:00,110.17,110.27,110.16,110.26,5308.0,96.3017,96.3891,96.293,96.3804,5308.0
2019-12-12 10:50:00,110.25,110.39,110.23,110.33,19387.0,96.3716,96.494,96.3541,96.4416,19387.0
2019-12-12 10:55:00,110.35,110.47,110.2,110.25,39264.0,96.459,96.5639,96.3279,96.3716,39264.0
2019-12-12 11:00:00,110.26,110.33,110.19,110.25,51544.0,96.3804,96.4416,96.3192,96.3716,51544.0
2019-12-12 11:05:00,110.26,110.38,110.21,110.32,61482.0,96.3804,96.4853,96.3367,96.4328,61482.0
2019-12-12 11:10:00,110.33,110.35,110.21,110.33,14550.0,96.4416,96.459,96.3367,96.4416,14550.0
2019-12-12 11:15:00,110.33,110.33,110.21,110.25,11069.0,96.4416,96.4416,96.3367,96.3716,11069.0
2019-12-12 11:20:00,110.25,110.25,110.14,110.18,7210.0,96.3716,96.3716,96.2755,96.3104,7210.0
2019-12-12 11:25:00,110.2,110.25,110.18,110.21,11686.0,96.3279,96.3716,96.3104,96.3367,11686.0
2019-12-12 11:30:00,110.21,110.23,110.14,110.14,6873.0,96.3367,96.3541,96.2755,96.2755,6873.0
2019-12-12 11:35:00,110.14,110.22,110.08,110.19,7376.0,96.2755,96.3454,96.223,96.3192,7376.0
2019-12-12 11:40:00,110.2,110.21,110.08,110.1,7161.0,96.3279,96.3367,96.223,96.2405,7161.0
2019-12-12 11:45:00,110.11,110.19,110.05,110.06,7334.0,96.2492,96.3192,96.1968,96.2055,7334.0
2019-12-12 11:50:00,110.02,110.07,109.93,109.95,6855.0,96.1706,96.2143,96.0919,96.1094,6855.0
2019-12-12 11:55:00,109.87,109.99,109.75,109.98,6300.0,96.0395,96.1444,95.9346,96.1356,6300.0
2019-12-12 12:00:00,110.01,110.02,109.93,109.93,4693.0,96.1618,96.1706,96.0919,96.0919,4693.0
2019-12-12 12:05:00,109.95,110.01,109.9,109.92,13102.0,96.1094,96.1618,96.0657,96.0832,13102.0
2019-12-12 12:10:00,109.93,109.96,109.89,109.89,3630.0,96.0919,96.1181,96.0569,96.0569,3630.0
2019-12-12 12:15:00,109.92,109.94,109.77,109.81,6920.0,96.0832,96.1006,95.952,95.987,6920.0
2019-12-12 12:20:00,109.81,109.88,109.79,109.81,5224.0,95.987,96.0482,95.9695,95.987,5224.0
2019-12-12 12:25:00,109.82,109.87,109.76,109.84,9594.0,95.9958,96.0395,95.9433,96.0132,9594.0
2019-12-12 12:30:00,109.82,110.01,109.82,109.99,14737.0,95.9958,96.1618,95.9958,96.1444,14737.0
2019-12-12 12:35:00,110.0,110.07,109.98,110.07,15888.0,96.1531,96.2143,96.1356,96.2143,15888.0
2019-12-12 12:40:00,110.07,110.11,110.04,110.08,5950.0,96.2143,96.2492,96.1881,96.223,5950.0
2019-12-12 12:45:00,110.11,110.15,110.07,110.14,10158.0,96.2492,96.2842,96.2143,96.2755,10158.0
2019-12-12 12:50:00,110.13,110.13,110.04,110.04,4401.0,96.2667,96.2667,96.1881,96.1881,4401.0
2019-12-12 12:55:00,110.03,110.05,109.94,109.95,6278.0,96.1793,96.1968,96.1006,96.1094,6278.0
2019-12-12 13:00:00,109.95,110.04,109.95,110.02,9747.0,96.1094,96.1881,96.1094,96.1706,9747.0
2019-12-12 13:05:00,110.03,110.08,110.03,110.04,6065.0,96.1793,96.223,96.1793,96.1881,6065.0
2019-12-12 13:10:00,110.07,110.1,110.05,110.07,10170.0,96.2143,96.2405,96.1968,96.2143,10170.0
2019-12-12 13:15:00,110.08,110.18,110.05,110.15,8099.0,96.223,96.3104,96.1968,96.2842,8099.0
2019-12-12 13:20:00,110.16,110.19,110.12,110.16,6406.0,96.293,96.3192,96.258,96.293,6406.0
2019-12-12 13:25:00,110.15,110.22,110.15,110.21,10382.0,96.2842,96.3454,96.2842,96.3367,10382.0
2019-12-12 13:30:00,110.23,110.23,110.13,110.14,7110.0,96.3541,96.3541,96.2667,96.2755,7110.0
2019-12-12 13:35:00,110.14,110.15,110.02,110.02,6443.0,96.2755,96.2842,96.1706,96.1706,6443.0
2019-12-12 13:40:00,110.04,110.09,110.02,110.08,5154.0,96.1881,96.2318,96.1706,96.223,5154.0
2019-12-12 13:45:00,110.09,110.09,110.04,110.06,2684.0,96.2318,96.2318,96.1881,96.2055,2684.0
2019-12-12 13:50:00,110.06,110.12,110.05,110.12,5823.0,96.2055,96.258,96.1968,96.258,5823.0
2019-12-12 13:55:00,110.13,110.13,110.05,110.12,8723.0,96.2667,96.2667,96.1968,96.258,8723.0
2019-12-12 14:00:00,110.11,110.14,109.95,109.97,7964.0,96.2492,96.2755,96.1094,96.1269,7964.0
2019-12-12 14:05:00,109.97,110.05,109.95,110.0,5201.0,96.1269,96.1968,96.1094,96.1531,5201.0
2019-12-12 14:10:00,110.0,110.12,109.97,110.04,7904.0,96.1531,96.258,96.1269,96.1881,7904.0
2019-12-12 14:15:00,110.03,110.09,110.02,110.03,4077.0,96.1793,96.2318,96.1706,96.1793,4077.0
2019-12-12 14:20:00,110.03,110.07,110.02,110.06,3617.0,96.1793,96.2143,96.1706,96.2055,3617.0
2019-12-12 14:25:00,110.07,110.07,109.97,110.0,7991.0,96.2143,96.2143,96.1269,96.1531,7991.0
2019-12-12 14:30:00,109.98,110.46,109.97,110.32,15683.0,96.1356,96.5552,96.1269,96.4328,15683.0
2019-12-12 14:35:00,110.32,110.43,110.23,110.38,4633.0,96.4328,96.529,96.3541,96.4853,4633.0
2019-12-12 14:40:00,110.38,110.43,110.27,110.27,5639.0,96.4853,96.529,96.3891,96.3891,5639.0
2019-12-12 14:45:00,110.26,110.3,110.17,110.22,7269.0,96.3804,96.4153,96.3017,96.3454,7269.0
2019-12-12 14:50:00,110.2,110.29,110.11,110.29,10826.0,96.3279,96.4066,96.2492,96.4066,10826.0
2019-12-12 14:55:00,110.29,110.34,110.21,110.26,7732.0,96.4066,96.4503,96.3367,96.3804,7732.0
2019-12-12 15:00:00,110.29,110.38,110.26,110.34,10801.0,96.4066,96.4853,96.3804,96.4503,10801.0
2019-12-12 15:05:00,110.36,110.45,110.34,110.4,7425.0,96.4678,96.5465,96.4503,96.5027,7425.0
2019-12-12 15:10:00,110.4,110.4,110.23,110.24,10185.0,96.5027,96.5027,96.3541,96.3629,10185.0
2019-12-12 15:15:00,110.23,110.32,110.2,110.32,20415.0,96.3541,96.4328,96.3279,96.4328,20415.0
2019-12-12 15:20:00,110.34,110.35,110.2,110.23,11012.0,96.4503,96.459,96.3279,96.3541,11012.0
2019-12-12 15:25:00,110.23,110.3,110.22,110.24,20062.0,96.3541,96.4153,96.3454,96.3629,20062.0
2019-12-12 15:30:00,110.25,110.25,110.19,110.24,10720.0,96.3716,96.3716,96.3192,96.3629,10720.0
2019-12-12 15:35:00,110.24,110.35,110.17,110.26,13473.0,96.3629,96.459,96.3017,96.3804,13473.0
2019-12-12 15:40:00,110.24,110.38,110.24,110.38,25558.0,96.3629,96.4853,96.3629,96.4853,25558.0
2019-12-12 15:45:00,110.39,110.51,110.37,110.5,18743.0,96.494,96.5989,96.4765,96.5902,18743.0
2019-12-12 15:50:00,110.51,110.57,110.43,110.43,29135.0,96.5989,96.6513,96.529,96.529,29135.0
2019-12-12 15:55:00,110.43,110.44,110.27,110.32,90669.0,96.529,96.5377,96.3891,96.4328,90669.0
2019-12-13 09:30:00,109.8,110.0,109.4,109.42,45213.0,95.9783,96.1531,95.6286,95.6461,45213.0
2019-12-13 09:35:00,109.51,109.84,109.34,109.72,12318.0,95.7248,96.0132,95.5762,95.9083,12318.0
2019-12-13 09:40:00,109.72,109.88,109.48,109.78,5446.0,95.9083,96.0482,95.6986,95.9608,5446.0
2019-12-13 09:45:00,109.78,109.87,109.67,109.7,5393.0,95.9608,96.0395,95.8646,95.8909,5393.0
2019-12-13 09:50:00,109.79,109.97,109.69,109.72,9790.0,95.9695,96.1269,95.8821,95.9083,9790.0
2019-12-13 09:55:00,109.72,109.85,109.72,109.83,9333.0,95.9083,96.022,95.9083,96.0045,9333.0
2019-12-13 10:00:00,109.77,110.04,109.67,110.01,17513.0,95.952,96.1881,95.8646,96.1618,17513.0
2019-12-13 10:05:00,110.08,110.29,109.92,109.92,8651.0,96.223,96.4066,96.0832,96.0832,8651.0
2019-12-13 10:10:00,110.01,110.09,109.81,109.83,7412.0,96.1618,96.2318,95.987,96.0045,7412.0
2019-12-13 10:15:00,109.82,110.01,109.74,109.94,23925.0,95.9958,96.1618,95.9258,96.1006,23925.0
2019-12-13 10:20:00,109.92,109.97,109.75,109.82,6925.0,96.0832,96.1269,95.9346,95.9958,6925.0
2019-12-13 10:25:00,109.8,110.05,109.76,109.77,18412.0,95.9783,96.1968,95.9433,95.952,18412.0
2019-12-13 10:30:00,109.84,109.97,109.65,109.95,23657.0,96.0132,96.1269,95.8472,96.1094,23657.0
2019-12-13 10:35:00,109.99,109.99,109.71,109.83,10972.0,96.1444,96.1444,95.8996,96.0045,10972.0
2019-12-13 10:40:00,109.86,109.91,109.75,109.79,8821.0,96.0307,96.0744,95.9346,95.9695,8821.0
2019-12-13 10:45:00,109.77,109.97,109.74,109.85,5325.0,95.952,96.1269,95.9258,96.022,5325.0
2019-12-13 10:50:00,109.9,109.9,109.76,109.76,5770.0,96.0657,96.0657,95.9433,95.9433,5770.0
2019-12-13 10:55:00,109.7,109.74,109.62,109.62,8793.0,95.8909,95.9258,95.8209,95.8209,8793.0
2019-12-13 11:00:00,109.59,109.65,109.51,109.56,6198.0,95.7947,95.8472,95.7248,95.7685,6198.0
2019-12-13 11:05:00,109.59,109.72,109.55,109.72,4774.0,95.7947,95.9083,95.7597,95.9083,4774.0
2019-12-13 11:10:00,109.73,109.8,109.64,109.66,8193.0,95.9171,95.9783,95.8384,95.8559,8193.0
2019-12-13 11:15:00,109.66,109.67,109.57,109.57,7144.0,95.8559,95.8646,95.7772,95.7772,7144.0
2019-12-13 11:20:00,109.56,109.58,109.47,109.51,4474.0,95.7685,95.786,95.6898,95.7248,4474.0
2019-12-13 11:25:00,109.49,109.49,109.29,109.3,10351.0,95.7073,95.7073,95.5325,95.5412,10351.0
2019-12-13 11:30:00,109.27,109.43,109.26,109.31,7398.0,95.515,95.6548,95.5062,95.55,7398.0
2019-12-13 11:35:00,109.32,109.43,109.32,109.39,4400.0,95.5587,95.6548,95.5587,95.6199,4400.0
2019-12-13 11:40:00,109.36,109.46,109.32,109.36,12531.0,95.5937,95.6811,95.5587,95.5937,12531.0
2019-12-13 11:45:00,109.33,109.39,109.23,109.23,6328.0,95.5674,95.6199,95.48,95.48,6328.0
2019-12-13 11:50:00,109.27,109.42,109.26,109.42,7200.0,95.515,95.6461,95.5062,95.6461,7200.0
2019-12-13 11:55:00,109.51,109.6,109.33,109.56,17616.0,95.7248,95.8034,95.5674,95.7685,17616.0
2019-12-13 12:00:00,109.59,109.65,109.53,109.53,10793.0,95.7947,95.8472,95.7423,95.7423,10793.0
2019-12-13 12:05:00,109.55,109.65,109.53,109.6,6140.0,95.7597,95.8472,95.7423,95.8034,6140.0
2019-12-13 12:10:00,109.66,109.7,109.61,109.61,5300.0,95.8559,95.8909,95.8122,95.8122,5300.0
2019-12-13 12:15:00,109.63,109.63,109.51,109.53,3428.0,95.8297,95.8297,95.7248,95.7423,3428.0
2019-12-13 12:20:00,109.53,109.58,109.5,109.58,6751.0,95.7423,95.786,95.716,95.786,6751.0
2019-12-13 12:25:00,109.65,109.74,109.63,109.73,5844.0,95.8472,95.9258,95.8297,95.9171,5844.0
2019-12-13 12:30:00,109.76,109.77,109.68,109.74,9843.0,95.9433,95.952,95.8734,95.9258,9843.0
2019-12-13 12:35:00,109.79,109.84,109.77,109.79,8668.0,95.9695,96.0132,95.952,95.9695,8668.0
2019-12-13 12:40:00,109.81,109.83,109.77,109.83,4151.0,95.987,96.0045,95.952,96.0045,4151.0
2019-12-13 12:45:00,109.81,109.85,109.7,109.7,5590.0,95.987,96.022,95.8909,95.8909,5590.0
2019-12-13 12:50:00,109.7,109.74,109.62,109.64,10159.0,95.8909,95.9258,95.8209,95.8384,10159.0
2019-12-13 12:55:00,109.63,109.7,109.63,109.69,5188.0,95.8297,95.8909,95.8297,95.8821,5188.0
2019-12-13 13:00:00,109.75,109.77,109.72,109.75,3933.0,95.9346,95.952,95.9083,95.9346,3933.0
2019-12-13 13:05:00,109.79,109.81,109.72,109.74,53198.0,95.9695,95.987,95.9083,95.9258,53198.0
2019-12-13 13:10:00,109.72,109.73,109.67,109.71,3940.0,95.9083,95.9171,95.8646,95.8996,3940.0
2019-12-13 13:15:00,109.72,109.79,109.71,109.71,6187.0,95.9083,95.9695,95.8996,95.8996,6187.0
2019-12-13 13:20:00,109.72,109.74,109.71,109.73,3405.0,95.9083,95.9258,95.8996,95.9171,3405.0
2019-12-13 13:25:00,109.73,109.73,109.65,109.65,6707.0,95.9171,95.9171,95.8472,95.8472,6707.0
2019-12-13 13:30:00,109.64,109.67,109.58,109.58,7762.0,95.8384,95.8646,95.786,95.786,7762.0
2019-12-13 13:35:00,109.58,109.62,109.54,109.54,3518.0,95.786,95.8209,95.751,95.751,3518.0
2019-12-13 13:40:00,109.56,109.59,109.53,109.53,3852.0,95.7685,95.7947,95.7423,95.7423,3852.0
2019-12-13 13:45:00,109.53,109.55,109.5,109.5,2802.0,95.7423,95.7597,95.716,95.716,2802.0
2019-12-13 13:50:00,109.5,109.58,109.5,109.52,3402.0,95.716,95.786,95.716,95.7335,3402.0
2019-12-13 13:55:00,109.52,109.61,109.5,109.61,9093.0,95.7335,95.8122,95.716,95.8122,9093.0
2019-12-13 14:00:00,109.61,109.62,109.5,109.56,28967.0,95.8122,95.8209,95.716,95.7685,28967.0
2019-12-13 14:05:00,109.54,109.65,109.54,109.62,8971.0,95.751,95.8472,95.751,95.8209,8971.0
2019-12-13 14:10:00,109.64,109.64,109.53,109.54,4955.0,95.8384,95.8384,95.7423,95.751,4955.0
2019-12-13 14:15:00,109.52,109.59,109.49,109.51,4497.0,95.7335,95.7947,95.7073,95.7248,4497.0
2019-12-13 14:20:00,109.5,109.51,109.42,109.46,21739.0,95.716,95.7248,95.6461,95.6811,21739.0
2019-12-13 14:25:00,109.46,109.5,109.44,109.45,3000.0,95.6811,95.716,95.6636,95.6723,3000.0
2019-12-13 14:30:00,109.46,109.53,109.46,109.51,5888.0,95.6811,95.7423,95.6811,95.7248,5888.0
2019-12-13 14:35:00,109.52,109.52,109.45,109.5,4247.0,95.7335,95.7335,95.6723,95.716,4247.0
2019-12-13 14:40:00,109.49,109.49,109.44,109.48,4372.0,95.7073,95.7073,95.6636,95.6986,4372.0
2019-12-13 14:45:00,109.5,109.52,109.47,109.49,5578.0,95.716,95.7335,95.6898,95.7073,5578.0
2019-12-13 14:50:00,109.48,109.51,109.41,109.44,6114.0,95.6986,95.7248,95.6374,95.6636,6114.0
2019-12-13 14:55:00,109.46,109.49,109.43,109.43,3901.0,95.6811,95.7073,95.6548,95.6548,3901.0
2019-12-13 15:00:00,109.45,109.56,109.45,109.48,4711.0,95.6723,95.7685,95.6723,95.6986,4711.0
2019-12-13 15:05:00,109.49,109.53,109.42,109.45,5970.0,95.7073,95.7423,95.6461,95.6723,5970.0
2019-12-13 15:10:00,109.45,109.52,109.43,109.49,5000.0,95.6723,95.7335,95.6548,95.7073,5000.0
2019-12-13 15:15:00,109.48,109.54,109.48,109.52,4300.0,95.6986,95.751,95.6986,95.7335,4300.0
2019-12-13 15:20:00,109.51,109.52,109.42,109.42,8013.0,95.7248,95.7335,95.6461,95.6461,8013.0
2019-12-13 15:25:00,109.43,109.45,109.42,109.43,6351.0,95.6548,95.6723,95.6461,95.6548,6351.0
2019-12-13 15:30:00,109.42,109.5,109.41,109.45,10226.0,95.6461,95.716,95.6374,95.6723,10226.0
2019-12-13 15:35:00,109.45,109.5,109.44,109.5,10117.0,95.6723,95.716,95.6636,95.716,10117.0
2019-12-13 15:40:00,109.5,109.58,109.49,109.53,13624.0,95.716,95.786,95.7073,95.7423,13624.0
2019-12-13 15:45:00,109.54,109.55,109.46,109.48,19750.0,95.751,95.7597,95.6811,95.6986,19750.0
2019-12-13 15:50:00,109.49,109.64,109.48,109.59,19581.0,95.7073,95.8384,95.6986,95.7947,19581.0
2019-12-13 15:55:00,109.59,109.74,109.51,109.7,110163.0,95.7947,95.9258,95.7248,95.8909,110163.0
2019-12-16 09:30:00,109.9,110.08,109.7,109.8,32231.0,96.0657,96.223,95.8909,95.9783,32231.0
2019-12-16 09:35:00,109.86,109.91,109.26,109.26,8554.0,96.0307,96.0744,95.5062,95.5062,8554.0
2019-12-16 09:40:00,109.22,109.31,109.17,109.2,6706.0,95.4713,95.55,95.4276,95.4538,6706.0
2019-12-16 09:45:00,109.32,109.65,109.26,109.5,20181.0,95.5587,95.8472,95.5062,95.716,20181.0
2019-12-16 09:50:00,109.53,109.68,109.43,109.61,6845.0,95.7423,95.8734,95.6548,95.8122,6845.0
2019-12-16 09:55:00,109.58,109.66,109.26,109.29,10383.0,95.786,95.8559,95.5062,95.5325,10383.0
2019-12-16 10:00:00,109.32,109.6,109.32,109.6,14194.0,95.5587,95.8034,95.5587,95.8034,14194.0
2019-12-16 10:05:00,109.6,109.65,109.32,109.36,31375.0,95.8034,95.8472,95.5587,95.5937,31375.0
2019-12-16 10:10:00,109.36,109.45,109.29,109.29,15074.0,95.5937,95.6723,95.5325,95.5325,15074.0
2019-12-16 10:15:00,109.32,109.4,109.2,109.4,21080.0,95.5587,95.6286,95.4538,95.6286,21080.0
2019-12-16 10:20:00,109.39,109.65,109.35,109.6,5076.0,95.6199,95.8472,95.5849,95.8034,5076.0
2019-12-16 10:25:00,109.58,109.61,109.49,109.49,12608.0,95.786,95.8122,95.7073,95.7073,12608.0
2019-12-16 10:30:00,109.53,109.64,109.45,109.58,6370.0,95.7423,95.8384,95.6723,95.786,6370.0
2019-12-16 10:35:00,109.57,109.57,109.42,109.42,41410.0,95.7772,95.7772,95.6461,95.6461,41410.0
2019-12-16 10:40:00,109.46,109.62,109.42,109.59,7423.0,95.6811,95.8209,95.6461,95.7947,7423.0
2019-12-16 10:45:00,109.62,109.63,109.51,109.53,6942.0,95.8209,95.8297,95.7248,95.7423,6942.0
2019-12-16 10:50:00,109.54,109.71,109.54,109.71,16606.0,95.751,95.8996,95.751,95.8996,16606.0
2019-12-16 10:55:00,109.69,109.71,109.6,109.61,7569.0,95.8821,95.8996,95.8034,95.8122,7569.0
2019-12-16 11:00:00,109.59,109.6,109.47,109.53,5072.0,95.7947,95.8034,95.6898,95.7423,5072.0
2019-12-16 11:05:00,109.55,109.68,109.51,109.54,8059.0,95.7597,95.8734,95.7248,95.751,8059.0
2019-12-16 11:10:00,109.54,109.68,109.48,109.65,9618.0,95.751,95.8734,95.6986,95.8472,9618.0
2019-12-16 11:15:00,109.62,109.66,109.5,109.5,9022.0,95.8209,95.8559,95.716,95.716,9022.0
2019-12-16 11:20:00,109.47,109.58,109.4,109.48,11788.0,95.6898,95.786,95.6286,95.6986,11788.0
2019-12-16 11:25:00,109.48,109.58,109.44,109.54,8724.0,95.6986,95.786,95.6636,95.751,8724.0
2019-12-16 11:30:00,109.54,109.68,109.54,109.55,8647.0,95.751,95.8734,95.751,95.7597,8647.0
2019-12-16 11:35:00,109.57,109.69,109.56,109.68,11061.0,95.7772,95.8821,95.7685,95.8734,11061.0
2019-12-16 11:40:00,109.71,109.76,109.68,109.72,10101.0,95.8996,95.9433,95.8734,95.9083,10101.0
2019-12-16 11:45:00,109.74,109.75,109.7,109.73,6647.0,95.9258,95.9346,95.8909,95.9171,6647.0
2019-12-16 11:50:00,109.73,109.82,109.7,109.8,19447.0,95.9171,95.9958,95.8909,95.9783,19447.0
2019-12-16 11:55:00,109.82,109.92,109.75,109.92,18305.0,95.9958,96.0832,95.9346,96.0832,18305.0
2019-12-16 12:00:00,109.92,109.92,109.77,109.92,23054.0,96.0832,96.0832,95.952,96.0832,23054.0
2019-12-16 12:05:00,109.93,109.95,109.83,109.87,10677.0,96.0919,96.1094,96.0045,96.0395,10677.0
2019-12-16 12:10:00,109.9,109.99,109.89,109.98,13933.0,96.0657,96.1444,96.0569,96.1356,13933.0
2019-12-16 12:15:00,109.97,110.03,109.95,110.0,7820.0,96.1269,96.1793,96.1094,96.1531,7820.0
2019-12-16 12:20:00,109.98,110.01,109.95,110.0,5891.0,96.1356,96.1618,96.1094,96.1531,5891.0
2019-12-16 12:25:00,110.0,110.02,109.93,109.95,17918.0,96.1531,96.1706,96.0919,96.1094,17918.0
2019-12-16 12:30:00,109.96,110.01,109.92,109.93,6274.0,96.1181,96.1618,96.0832,96.0919,6274.0
2019-12-16 12:35:00,109.93,110.0,109.92,109.99,5740.0,96.0919,96.1531,96.0832,96.1444,5740.0
2019-12-16 12:40:00,110.0,110.05,109.99,110.01,10443.0,96.1531,96.1968,96.1444,96.1618,10443.0
2019-12-16 12:45:00,110.02,110.08,109.91,110.08,19814.0,96.1706,96.223,96.0744,96.223,19814.0
2019-12-16 12:50:00,110.08,110.12,110.06,110.07,8422.0,96.223,96.258,96.2055,96.2143,8422.0
2019-12-16 12:55:00,110.07,110.07,109.99,110.01,6191.0,96.2143,96.2143,96.1444,96.1618,6191.0
2019-12-16 13:00:00,110.0,110.01,109.9,110.0,8837.0,96.1531,96.1618,96.0657,96.1531,8837.0
2019-12-16 13:05:00,109.99,110.07,109.99,110.06,4201.0,96.1444,96.2143,96.1444,96.2055,4201.0
2019-12-16 13:10:00,110.07,110.08,109.98,110.01,4097.0,96.2143,96.223,96.1356,96.1618,4097.0
2019-12-16 13:15:00,109.99,110.01,109.96,110.0,5353.0,96.1444,96.1618,96.1181,96.1531,5353.0
2019-12-16 13:20:00,110.02,110.02,109.94,110.01,3849.0,96.1706,96.1706,96.1006,96.1618,3849.0
2019-12-16 13:25:00,110.02,110.03,109.97,109.99,6963.0,96.1706,96.1793,96.1269,96.1444,6963.0
2019-12-16 13:30:00,109.98,109.98,109.88,109.88,5270.0,96.1356,96.1356,96.0482,96.0482,5270.0
2019-12-16 13:35:00,109.89,109.92,109.84,109.9,5313.0,96.0569,96.0832,96.0132,96.0657,5313.0
2019-12-16 13:40:00,109.9,109.98,109.88,109.89,7936.0,96.0657,96.1356,96.0482,96.0569,7936.0
2019-12-16 13:45:00,109.89,109.96,109.89,109.95,14716.0,96.0569,96.1181,96.0569,96.1094,14716.0
2019-12-16 13:50:00,109.96,110.04,109.96,109.98,8905.0,96.1181,96.1881,96.1181,96.1356,8905.0
2019-12-16 13:55:00,109.99,110.0,109.89,109.89,8816.0,96.1444,96.1531,96.0569,96.0569,8816.0
2019-12-16 14:00:00,109.9,109.92,109.8,109.8,7533.0,96.0657,96.0832,95.9783,95.9783,7533.0
2019-12-16 14:05:00,109.8,109.84,109.77,109.78,13884.0,95.9783,96.0132,95.952,95.9608,13884.0
2019-12-16 14:10:00,109.8,109.84,109.79,109.81,4031.0,95.9783,96.0132,95.9695,95.987,4031.0
2019-12-16 14:15:00,109.81,109.82,109.72,109.73,5949.0,95.987,95.9958,95.9083,95.9171,5949.0
2019-12-16 14:20:00,109.75,109.78,109.72,109.75,5754.0,95.9346,95.9608,95.9083,95.9346,5754.0
2019-12-16 14:25:00,109.73,109.73,109.69,109.71,5986.0,95.9171,95.9171,95.8821,95.8996,5986.0
2019-12-16 14:30:00,109.73,109.74,109.69,109.69,6059.0,95.9171,95.9258,95.8821,95.8821,6059.0
2019-12-16 14:35:00,109.72,109.72,109.64,109.68,7674.0,95.9083,95.9083,95.8384,95.8734,7674.0
2019-12-16 14:40:00,109.69,109.71,109.63,109.65,5794.0,95.8821,95.8996,95.8297,95.8472,5794.0
2019-12-16 14:45:00,109.65,109.7,109.63,109.67,6318.0,95.8472,95.8909,95.8297,95.8646,6318.0
2019-12-16 14:50:00,109.68,109.69,109.54,109.56,7367.0,95.8734,95.8821,95.751,95.7685,7367.0
2019-12-16 14:55:00,109.56,109.65,109.54,109.65,5628.0,95.7685,95.8472,95.751,95.8472,5628.0
2019-12-16 15:00:00,109.63,109.68,109.62,109.65,9544.0,95.8297,95.8734,95.8209,95.8472,9544.0
2019-12-16 15:05:00,109.65,109.75,109.65,109.73,9941.0,95.8472,95.9346,95.8472,95.9171,9941.0
2019-12-16 15:10:00,109.75,109.81,109.71,109.74,10028.0,95.9346,95.987,95.8996,95.9258,10028.0
2019-12-16 15:15:00,109.75,109.82,109.75,109.8,11132.0,95.9346,95.9958,95.9346,95.9783,11132.0
2019-12-16 15:20:00,109.8,109.85,109.78,109.84,9096.0,95.9783,96.022,95.9608,96.0132,9096.0
2019-12-16 15:25:00,109.84,109.84,109.73,109.73,9325.0,96.0132,96.0132,95.9171,95.9171,9325.0
2019-12-16 15:30:00,109.74,109.78,109.68,109.75,13193.0,95.9258,95.9608,95.8734,95.9346,13193.0
2019-12-16 15:35:00,109.75,109.82,109.71,109.74,14544.0,95.9346,95.9958,95.8996,95.9258,14544.0
2019-12-16 15:40:00,109.73,109.78,109.66,109.71,19645.0,95.9171,95.9608,95.8559,95.8996,19645.0
2019-12-16 15:45:00,109.73,109.74,109.65,109.69,23992.0,95.9171,95.9258,95.8472,95.8821,23992.0
2019-12-16 15:50:00,109.69,109.75,109.5,109.51,36810.0,95.8821,95.9346,95.716,95.7248,36810.0
2019-12-16 15:55:00,109.51,109.7,109.51,109.6,101050.0,95.7248,95.8909,95.7248,95.8034,101050.0
2019-12-17 09:30:00,109.89,110.09,109.44,109.96,26797.0,96.0569,96.2318,95.6636,96.1181,26797.0
2019-12-17 09:35:00,109.95,110.22,109.89,109.95,14195.0,96.1094,96.3454,96.0569,96.1094,14195.0
2019-12-17 09:40:00,109.98,110.16,109.94,109.95,9732.0,96.1356,96.293,96.1006,96.1094,9732.0
2019-12-17 09:45:00,109.98,110.13,109.96,110.07,10151.0,96.1356,96.2667,96.1181,96.2143,10151.0
2019-12-17 09:50:00,110.1,110.12,109.92,110.11,11780.0,96.2405,96.258,96.0832,96.2492,11780.0
2019-12-17 09:55:00,110.14,110.16,109.91,109.95,13316.0,96.2755,96.293,96.0744,96.1094,13316.0
2019-12-17 10:00:00,109.94,110.08,109.89,110.03,17588.0,96.1006,96.223,96.0569,96.1793,17588.0
2019-12-17 10:05:00,110.08,110.18,110.07,110.13,8797.0,96.223,96.3104,96.2143,96.2667,8797.0
2019-12-17 10:10:00,110.14,110.2,110.07,110.09,12985.0,96.2755,96.3279,96.2143,96.2318,12985.0
2019-12-17 10:15:00,110.12,110.18,110.0,110.13,11718.0,96.258,96.3104,96.1531,96.2667,11718.0
2019-12-17 10:20:00,110.13,110.23,110.08,110.23,11282.0,96.2667,96.3541,96.223,96.3541,11282.0
2019-12-17 10:25:00,110.24,110.32,110.12,110.13,39729.0,96.3629,96.4328,96.258,96.2667,39729.0
2019-12-17 10:30:00,110.12,110.32,110.11,110.3,5473.0,96.258,96.4328,96.2492,96.4153,5473.0
2019-12-17 10:35:00,110.3,110.36,110.26,110.35,7211.0,96.4153,96.4678,96.3804,96.459,7211.0
2019-12-17 10:40:00,110.38,110.4,110.28,110.35,7387.0,96.4853,96.5027,96.3979,96.459,7387.0
2019-12-17 10:45:00,110.37,110.51,110.37,110.51,6857.0,96.4765,96.5989,96.4765,96.5989,6857.0
2019-12-17 10:50:00,110.5,110.51,110.41,110.42,8153.0,96.5902,96.5989,96.5115,96.5202,8153.0
2019-12-17 10:55:00,110.4,110.42,110.34,110.41,11375.0,96.5027,96.5202,96.4503,96.5115,11375.0
2019-12-17 11:00:00,110.41,110.49,110.4,110.48,8725.0,96.5115,96.5814,96.5027,96.5727,8725.0
2019-12-17 11:05:00,110.48,110.58,110.46,110.54,7434.0,96.5727,96.6601,96.5552,96.6251,7434.0
2019-12-17 11:10:00,110.56,110.62,110.39,110.47,41674.0,96.6426,96.6951,96.494,96.5639,41674.0
2019-12-17 11:15:00,110.48,110.48,110.35,110.35,24251.0,96.5727,96.5727,96.459,96.459,24251.0
2019-12-17 11:20:00,110.36,110.49,110.36,110.43,11006.0,96.4678,96.5814,96.4678,96.529,11006.0
2019-12-17 11:25:00,110.42,110.46,110.23,110.34,36179.0,96.5202,96.5552,96.3541,96.4503,36179.0
2019-12-17 11:30:00,110.37,110.39,110.2,110.23,19420.0,96.4765,96.494,96.3279,96.3541,19420.0
2019-12-17 11:35:00,110.23,110.34,110.21,110.28,26552.0,96.3541,96.4503,96.3367,96.3979,26552.0
2019-12-17 11:40:00,110.28,110.31,110.1,110.11,64488.0,96.3979,96.4241,96.2405,96.2492,64488.0
2019-12-17 11:45:00,110.13,110.36,110.05,110.29,68529.0,96.2667,96.4678,96.1968,96.4066,68529.0
2019-12-17 11:50:00,110.3,110.37,110.27,110.37,7839.0,96.4153,96.4765,96.3891,96.4765,7839.0
2019-12-17 11:55:00,110.35,110.36,110.27,110.31,8418.0,96.459,96.4678,96.3891,96.4241,8418.0
2019-12-17 12:00:00,110.32,110.42,110.24,110.29,31852.0,96.4328,96.5202,96.3629,96.4066,31852.0
2019-12-17 12:05:00,110.27,110.29,110.17,110.28,34804.0,96.3891,96.4066,96.3017,96.3979,34804.0
2019-12-17 12:10:00,110.28,110.28,110.18,110.2,20059.0,96.3979,96.3979,96.3104,96.3279,20059.0
2019-12-17 12:15:00,110.21,110.22,110.17,110.19,13836.0,96.3367,96.3454,96.3017,96.3192,13836.0
2019-12-17 12:20:00,110.19,110.19,110.08,110.14,19129.0,96.3192,96.3192,96.223,96.2755,19129.0
2019-12-17 12:25:00,110.15,110.17,110.06,110.13,34979.0,96.2842,96.3017,96.2055,96.2667,34979.0
2019-12-17 12:30:00,110.13,110.17,110.08,110.16,26804.0,96.2667,96.3017,96.223,96.293,26804.0
2019-12-17 12:35:00,110.16,110.24,110.16,110.19,13684.0,96.293,96.3629,96.293,96.3192,13684.0
2019-12-17 12:40:00,110.17,110.2,110.08,110.16,46419.0,96.3017,96.3279,96.223,96.293,46419.0
2019-12-17 12:45:00,110.15,110.27,110.15,110.26,10300.0,96.2842,96.3891,96.2842,96.3804,10300.0
2019-12-17 12:50:00,110.26,110.36,110.24,110.3,18086.0,96.3804,96.4678,96.3629,96.4153,18086.0
2019-12-17 12:55:00,110.28,110.31,110.14,110.2,17605.0,96.3979,96.4241,96.2755,96.3279,17605.0
2019-12-17 13:00:00,110.19,110.2,110.16,110.19,6549.0,96.3192,96.3279,96.293,96.3192,6549.0
2019-12-17 13:05:00,110.21,110.24,110.18,110.21,7786.0,96.3367,96.3629,96.3104,96.3367,7786.0
2019-12-17 13:10:00,110.2,110.22,110.14,110.14,13640.0,96.3279,96.3454,96.2755,96.2755,13640.0
2019-12-17 13:15:00,110.14,110.25,110.14,110.24,10644.0,96.2755,96.3716,96.2755,96.3629,10644.0
2019-12-17 13:20:00,110.23,110.24,110.13,110.14,15075.0,96.3541,96.3629,96.2667,96.2755,15075.0
2019-12-17 13:25:00,110.16,110.16,110.09,110.1,8837.0,96.293,96.293,96.2318,96.2405,8837.0
2019-12-17 13:30:00,110.1,110.1,109.99,110.05,13970.0,96.2405,96.2405,96.1444,96.1968,13970.0
2019-12-17 13:35:00,110.05,110.06,109.99,110.01,9700.0,96.1968,96.2055,96.1444,96.1618,9700.0
2019-12-17 13:40:00,110.02,110.06,109.99,110.02,9776.0,96.1706,96.2055,96.1444,96.1706,9776.0
2019-12-17 13:45:00,110.01,110.1,110.01,110.08,23280.0,96.1618,96.2405,96.1618,96.223,23280.0
2019-12-17 13:50:00,110.08,110.09,110.02,110.03,8600.0,96.223,96.2318,96.1706,96.1793,8600.0
2019-12-17 13:55:00,110.04,110.08,110.02,110.08,9877.0,96.1881,96.223,96.1706,96.223,9877.0
2019-12-17 14:00:00,110.1,110.11,109.97,110.0,12196.0,96.2405,96.2492,96.1269,96.1531,12196.0
2019-12-17 14:05:00,110.0,110.01,109.93,109.98,9813.0,96.1531,96.1618,96.0919,96.1356,9813.0
2019-12-17 14:10:00,109.96,110.05,109.94,110.04,6687.0,96.1181,96.1968,96.1006,96.1881,6687.0
2019-12-17 14:15:00,110.03,110.05,109.99,110.03,9492.0,96.1793,96.1968,96.1444,96.1793,9492.0
2019-12-17 14:20:00,110.04,110.04,109.96,109.96,14847.0,96.1881,96.1881,96.1181,96.1181,14847.0
2019-12-17 14:25:00,109.95,110.0,109.86,109.88,35222.0,96.1094,96.1531,96.0307,96.0482,35222.0
2019-12-17 14:30:00,109.87,109.93,109.66,109.7,52556.0,96.0395,96.0919,95.8559,95.8909,52556.0
2019-12-17 14:35:00,109.75,109.86,109.75,109.8,32971.0,95.9346,96.0307,95.9346,95.9783,32971.0
2019-12-17 14:40:00,109.82,109.83,109.63,109.77,76953.0,95.9958,96.0045,95.8297,95.952,76953.0
2019-12-17 14:45:00,109.76,109.8,109.53,109.65,78204.0,95.9433,95.9783,95.7423,95.8472,78204.0
2019-12-17 14:50:00,109.66,109.92,109.65,109.71,47752.0,95.8559,96.0832,95.8472,95.8996,47752.0
2019-12-17 14:55:00,109.68,109.98,109.61,109.92,76800.0,95.8734,96.1356,95.8122,96.0832,76800.0
2019-12-17 15:00:00,109.92,109.93,109.77,109.87,28116.0,96.0832,96.0919,95.952,96.0395,28116.0
2019-12-17 15:05:00,109.87,109.92,109.87,109.89,13563.0,96.0395,96.0832,96.0395,96.0569,13563.0
2019-12-17 15:10:00,109.89,109.9,109.83,109.84,11093.0,96.0569,96.0657,96.0045,96.0132,11093.0
2019-12-17 15:15:00,109.84,109.88,109.78,109.83,18212.0,96.0132,96.0482,95.9608,96.0045,18212.0
2019-12-17 15:20:00,109.83,109.9,109.82,109.88,15490.0,96.0045,96.0657,95.9958,96.0482,15490.0
2019-12-17 15:25:00,109.86,109.88,109.82,109.84,12687.0,96.0307,96.0482,95.9958,96.0132,12687.0
2019-12-17 15:30:00,109.84,109.87,109.78,109.81,17783.0,96.0132,96.0395,95.9608,95.987,17783.0
2019-12-17 15:35:00,109.79,109.87,109.79,109.8,18180.0,95.9695,96.0395,95.9695,95.9783,18180.0
2019-12-17 15:40:00,109.8,109.84,109.79,109.82,27752.0,95.9783,96.0132,95.9695,95.9958,27752.0
2019-12-17 15:45:00,109.81,109.84,109.8,109.82,47970.0,95.987,96.0132,95.9783,95.9958,47970.0
2019-12-17 15:50:00,109.83,109.87,109.67,109.73,59300.0,96.0045,96.0395,95.8646,95.9171,59300.0
2019-12-17 15:55:00,109.73,109.87,109.69,109.84,155820.0,95.9171,96.0395,95.8821,96.0132,155820.0
2019-12-18 09:30:00,110.18,110.18,109.77,109.83,14457.0,96.3104,96.3104,95.952,96.0045,14457.0
2019-12-18 09:35:00,109.78,109.82,109.48,109.48,5294.0,95.9608,95.9958,95.6986,95.6986,5294.0
2019-12-18 09:40:00,109.54,109.63,109.45,109.58,8653.0,95.751,95.8297,95.6723,95.786,8653.0
2019-12-18 09:45:00,109.61,109.61,109.33,109.33,27469.0,95.8122,95.8122,95.5674,95.5674,27469.0
2019-12-18 09:50:00,109.32,109.38,109.25,109.34,16652.0,95.5587,95.6111,95.4975,95.5762,16652.0
2019-12-18 09:55:00,109.34,109.52,109.19,109.38,31908.0,95.5762,95.7335,95.4451,95.6111,31908.0
2019-12-18 10:00:00,109.4,109.43,109.28,109.37,17548.0,95.6286,95.6548,95.5237,95.6024,17548.0
2019-12-18 10:05:00,109.39,109.4,109.27,109.28,9135.0,95.6199,95.6286,95.515,95.5237,9135.0
2019-12-18 10:10:00,109.28,109.46,109.28,109.37,11402.0,95.5237,95.6811,95.5237,95.6024,11402.0
2019-12-18 10:15:00,109.37,109.46,109.32,109.44,5228.0,95.6024,95.6811,95.5587,95.6636,5228.0
2019-12-18 10:20:00,109.44,109.48,109.37,109.4,9451.0,95.6636,95.6986,95.6024,95.6286,9451.0
2019-12-18 10:25:00,109.42,109.43,109.3,109.34,4105.0,95.6461,95.6548,95.5412,95.5762,4105.0
2019-12-18 10:30:00,109.35,109.47,109.33,109.47,18533.0,95.5849,95.6898,95.5674,95.6898,18533.0
2019-12-18 10:35:00,109.5,109.52,109.43,109.51,21316.0,95.716,95.7335,95.6548,95.7248,21316.0
2019-12-18 10:40:00,109.5,109.61,109.48,109.61,21209.0,95.716,95.8122,95.6986,95.8122,21209.0
2019-12-18 10:45:00,109.6,109.61,109.52,109.59,10751.0,95.8034,95.8122,95.7335,95.7947,10751.0
2019-12-18 10:50:00,109.58,109.79,109.57,109.77,17088.0,95.786,95.9695,95.7772,95.952,17088.0
2019-12-18 10:55:00,109.77,109.83,109.75,109.78,7484.0,95.952,96.0045,95.9346,95.9608,7484.0
2019-12-18 11:00:00,109.79,109.86,109.65,109.84,12641.0,95.9695,96.0307,95.8472,96.0132,12641.0
2019-12-18 11:05:00,109.83,109.9,109.81,109.9,18783.0,96.0045,96.0657,95.987,96.0657,18783.0
2019-12-18 11:10:00,109.9,109.91,109.8,109.88,10300.0,96.0657,96.0744,95.9783,96.0482,10300.0
2019-12-18 11:15:00,109.88,110.05,109.88,110.02,10699.0,96.0482,96.1968,96.0482,96.1706,10699.0
2019-12-18 11:20:00,110.01,110.08,110.0,110.04,11401.0,96.1618,96.223,96.1531,96.1881,11401.0
2019-12-18 11:25:00,110.04,110.04,109.99,110.01,12421.0,96.1881,96.1881,96.1444,96.1618,12421.0
2019-12-18 11:30:00,110.02,110.02,109.84,109.91,10096.0,96.1706,96.1706,96.0132,96.0744,10096.0
2019-12-18 11:35:00,109.92,109.96,109.91,109.94,6688.0,96.0832,96.1181,96.0744,96.1006,6688.0
2019-12-18 11:40:00,109.94,109.94,109.76,109.76,21916.0,96.1006,96.1006,95.9433,95.9433,21916.0
2019-12-18 11:45:00,109.78,109.8,109.7,109.78,6775.0,95.9608,95.9783,95.8909,95.9608,6775.0
2019-12-18 11:50:00,109.79,109.79,109.63,109.65,13013.0,95.9695,95.9695,95.8297,95.8472,13013.0
2019-12-18 11:55:00,109.65,109.67,109.62,109.62,10576.0,95.8472,95.8646,95.8209,95.8209,10576.0
2019-12-18 12:00:00,109.61,109.72,109.61,109.71,6615.0,95.8122,95.9083,95.8122,95.8996,6615.0
2019-12-18 12:05:00,109.72,109.74,109.7,109.72,9471.0,95.9083,95.9258,95.8909,95.9083,9471.0
2019-12-18 12:10:00,109.72,109.72,109.6,109.61,7737.0,95.9083,95.9083,95.8034,95.8122,7737.0
2019-12-18 12:15:00,109.61,109.66,109.56,109.56,7114.0,95.8122,95.8559,95.7685,95.7685,7114.0
2019-12-18 12:20:00,109.55,109.55,109.47,109.55,6568.0,95.7597,95.7597,95.6898,95.7597,6568.0
2019-12-18 12:25:00,109.56,109.63,109.55,109.61,10317.0,95.7685,95.8297,95.7597,95.8122,10317.0
2019-12-18 12:30:00,109.6,109.61,109.56,109.61,5356.0,95.8034,95.8122,95.7685,95.8122,5356.0
2019-12-18 12:35:00,109.62,109.66,109.61,109.65,7039.0,95.8209,95.8559,95.8122,95.8472,7039.0
2019-12-18 12:40:00,109.66,109.67,109.58,109.59,7936.0,95.8559,95.8646,95.786,95.7947,7936.0
2019-12-18 12:45:00,109.59,109.61,109.51,109.56,10895.0,95.7947,95.8122,95.7248,95.7685,10895.0
2019-12-18 12:50:00,109.56,109.66,109.55,109.65,29448.0,95.7685,95.8559,95.7597,95.8472,29448.0
2019-12-18 12:55:00,109.64,109.68,109.61,109.62,5381.0,95.8384,95.8734,95.8122,95.8209,5381.0
2019-12-18 13:00:00,109.62,109.7,109.62,109.7,6077.0,95.8209,95.8909,95.8209,95.8909,6077.0
2019-12-18 13:05:00,109.69,109.74,109.69,109.71,6066.0,95.8821,95.9258,95.8821,95.8996,6066.0
2019-12-18 13:10:00,109.7,109.72,109.64,109.67,16953.0,95.8909,95.9083,95.8384,95.8646,16953.0
2019-12-18 13:15:00,109.67,109.74,109.66,109.73,5784.0,95.8646,95.9258,95.8559,95.9171,5784.0
2019-12-18 13:20:00,109.74,109.75,109.71,109.73,7190.0,95.9258,95.9346,95.8996,95.9171,7190.0
2019-12-18 13:25:00,109.72,109.74,109.64,109.65,5641.0,95.9083,95.9258,95.8384,95.8472,5641.0
2019-12-18 13:30:00,109.64,109.74,109.61,109.73,5815.0,95.8384,95.9258,95.8122,95.9171,5815.0
2019-12-18 13:35:00,109.72,109.75,109.69,109.75,6283.0,95.9083,95.9346,95.8821,95.9346,6283.0
2019-12-18 13:40:00,109.77,109.77,109.71,109.71,4242.0,95.952,95.952,95.8996,95.8996,4242.0
2019-12-18 13:45:00,109.7,109.81,109.7,109.81,3852.0,95.8909,95.987,95.8909,95.987,3852.0
2019-12-18 13:50:00,109.79,109.83,109.76,109.81,7599.0,95.9695,96.0045,95.9433,95.987,7599.0
2019-12-18 13:55:00,109.77,109.85,109.77,109.8,4579.0,95.952,96.022,95.952,95.9783,4579.0
2019-12-18 14:00:00,109.79,109.79,109.61,109.66,5221.0,95.9695,95.9695,95.8122,95.8559,5221.0
2019-12-18 14:05:00,109.66,109.77,109.64,109.75,5972.0,95.8559,95.952,95.8384,95.9346,5972.0
2019-12-18 14:10:00,109.76,109.77,109.69,109.69,4990.0,95.9433,95.952,95.8821,95.8821,4990.0
2019-12-18 14:15:00,109.7,109.75,109.64,109.75,6055.0,95.8909,95.9346,95.8384,95.9346,6055.0
2019-12-18 14:20:00,109.75,109.77,109.71,109.72,6394.0,95.9346,95.952,95.8996,95.9083,6394.0
2019-12-18 14:25:00,109.72,109.78,109.72,109.75,4975.0,95.9083,95.9608,95.9083,95.9346,4975.0
2019-12-18 14:30:00,109.76,109.76,109.66,109.67,6474.0,95.9433,95.9433,95.8559,95.8646,6474.0
2019-12-18 14:35:00,109.69,109.69,109.61,109.64,5285.0,95.8821,95.8821,95.8122,95.8384,5285.0
2019-12-18 14:40:00,109.63,109.64,109.6,109.63,6102.0,95.8297,95.8384,95.8034,95.8297,6102.0
2019-12-18 14:45:00,109.63,109.69,109.62,109.62,6600.0,95.8297,95.8821,95.8209,95.8209,6600.0
2019-12-18 14:50:00,109.63,109.68,109.62,109.66,13607.0,95.8297,95.8734,95.8209,95.8559,13607.0
2019-12-18 14:55:00,109.66,109.72,109.65,109.69,9922.0,95.8559,95.9083,95.8472,95.8821,9922.0
2019-12-18 15:00:00,109.7,109.71,109.66,109.69,8312.0,95.8909,95.8996,95.8559,95.8821,8312.0
2019-12-18 15:05:00,109.69,109.69,109.62,109.69,16502.0,95.8821,95.8821,95.8209,95.8821,16502.0
2019-12-18 15:10:00,109.69,109.71,109.56,109.56,11769.0,95.8821,95.8996,95.7685,95.7685,11769.0
2019-12-18 15:15:00,109.56,109.58,109.49,109.58,22016.0,95.7685,95.786,95.7073,95.786,22016.0
2019-12-18 15:20:00,109.57,109.59,109.48,109.58,25102.0,95.7772,95.7947,95.6986,95.786,25102.0
2019-12-18 15:25:00,109.59,109.67,109.43,109.59,45406.0,95.7947,95.8646,95.6548,95.7947,45406.0
2019-12-18 15:30:00,109.61,109.67,109.54,109.59,11111.0,95.8122,95.8646,95.751,95.7947,11111.0
2019-12-18 15:35:00,109.58,109.64,109.58,109.63,17313.0,95.786,95.8384,95.786,95.8297,17313.0
2019-12-18 15:40:00,109.63,109.7,109.62,109.67,16045.0,95.8297,95.8909,95.8209,95.8646,16045.0
2019-12-18 15:45:00,109.67,109.68,109.63,109.67,14818.0,95.8646,95.8734,95.8297,95.8646,14818.0
2019-12-18 15:50:00,109.67,109.69,109.62,109.63,33894.0,95.8646,95.8821,95.8209,95.8297,33894.0
2019-12-18 15:55:00,109.63,109.7,109.63,109.66,74066.0,95.8297,95.8909,95.8297,95.8559,74066.0
2019-12-19 09:30:00,109.45,109.71,108.98,109.15,35912.0,95.6723,95.8996,95.2615,95.4101,35912.0
2019-12-19 09:35:00,109.14,109.34,109.14,109.3,8863.0,95.4014,95.5762,95.4014,95.5412,8863.0
2019-12-19 09:40:00,109.3,109.58,109.3,109.58,10077.0,95.5412,95.786,95.5412,95.786,10077.0
2019-12-19 09:45:00,109.63,109.85,109.63,109.63,15267.0,95.8297,96.022,95.8297,95.8297,15267.0
2019-12-19 09:50:00,109.65,109.69,109.52,109.59,7671.0,95.8472,95.8821,95.7335,95.7947,7671.0
2019-12-19 09:55:00,109.58,109.71,109.55,109.71,7210.0,95.786,95.8996,95.7597,95.8996,7210.0
2019-12-19 10:00:00,109.68,109.75,109.65,109.73,13133.0,95.8734,95.9346,95.8472,95.9171,13133.0
2019-12-19 10:05:00,109.73,109.85,109.7,109.77,11853.0,95.9171,96.022,95.8909,95.952,11853.0
2019-12-19 10:10:00,109.77,109.82,109.6,109.6,18528.0,95.952,95.9958,95.8034,95.8034,18528.0
2019-12-19 10:15:00,109.59,109.69,109.59,109.62,17414.0,95.7947,95.8821,95.7947,95.8209,17414.0
2019-12-19 10:20:00,109.62,109.68,109.59,109.65,13070.0,95.8209,95.8734,95.7947,95.8472,13070.0
2019-12-19 10:25:00,109.66,109.86,109.66,109.86,11953.0,95.8559,96.0307,95.8559,96.0307,11953.0
2019-12-19 10:30:00,109.82,109.86,109.76,109.79,9803.0,95.9958,96.0307,95.9433,95.9695,9803.0
2019-12-19 10:35:00,109.78,109.81,109.72,109.78,6984.0,95.9608,95.987,95.9083,95.9608,6984.0
2019-12-19 10:40:00,109.79,110.03,109.79,110.02,11141.0,95.9695,96.1793,95.9695,96.1706,11141.0
2019-12-19 10:45:00,110.04,110.07,109.92,109.94,13565.0,96.1881,96.2143,96.0832,96.1006,13565.0
2019-12-19 10:50:00,109.95,110.13,109.95,110.13,9681.0,96.1094,96.2667,96.1094,96.2667,9681.0
2019-12-19 10:55:00,110.11,110.15,109.98,110.0,17517.0,96.2492,96.2842,96.1356,96.1531,17517.0
2019-12-19 11:00:00,109.99,110.01,109.86,109.92,6997.0,96.1444,96.1618,96.0307,96.0832,6997.0
2019-12-19 11:05:00,109.92,110.03,109.9,110.0,11317.0,96.0832,96.1793,96.0657,96.1531,11317.0
2019-12-19 11:10:00,110.0,110.05,109.97,110.04,8247.0,96.1531,96.1968,96.1269,96.1881,8247.0
2019-12-19 11:15:00,110.05,110.21,110.04,110.2,13150.0,96.1968,96.3367,96.1881,96.3279,13150.0
2019-12-19 11:20:00,110.22,110.42,110.22,110.31,20973.0,96.3454,96.5202,96.3454,96.4241,20973.0
2019-12-19 11:25:00,110.33,110.33,110.2,110.25,10768.0,96.4416,96.4416,96.3279,96.3716,10768.0
2019-12-19 11:30:00,110.24,110.38,110.24,110.35,9747.0,96.3629,96.4853,96.3629,96.459,9747.0
2019-12-19 11:35:00,110.36,110.42,110.32,110.42,15176.0,96.4678,96.5202,96.4328,96.5202,15176.0
2019-12-19 11:40:00,110.42,110.53,110.37,110.52,17103.0,96.5202,96.6164,96.4765,96.6076,17103.0
2019-12-19 11:45:00,110.51,110.54,110.49,110.54,10508.0,96.5989,96.6251,96.5814,96.6251,10508.0
2019-12-19 11:50:00,110.53,110.58,110.48,110.48,11283.0,96.6164,96.6601,96.5727,96.5727,11283.0
2019-12-19 11:55:00,110.48,110.52,110.42,110.47,9772.0,96.5727,96.6076,96.5202,96.5639,9772.0
2019-12-19 12:00:00,110.48,110.63,110.45,110.61,9688.0,96.5727,96.7038,96.5465,96.6863,9688.0
2019-12-19 12:05:00,110.63,110.7,110.63,110.7,9004.0,96.7038,96.765,96.7038,96.765,9004.0
2019-12-19 12:10:00,110.69,110.72,110.63,110.72,6242.0,96.7562,96.7825,96.7038,96.7825,6242.0
2019-12-19 12:15:00,110.71,110.89,110.71,110.88,11865.0,96.7737,96.9311,96.7737,96.9223,11865.0
2019-12-19 12:20:00,110.88,110.89,110.82,110.87,9210.0,96.9223,96.9311,96.8699,96.9136,9210.0
2019-12-19 12:25:00,110.87,110.97,110.83,110.95,8364.0,96.9136,97.001,96.8786,96.9835,8364.0
2019-12-19 12:30:00,110.93,111.0,110.89,110.93,9159.0,96.966,97.0272,96.9311,96.966,9159.0
2019-12-19 12:35:00,110.94,110.99,110.9,110.92,9462.0,96.9748,97.0185,96.9398,96.9573,9462.0
2019-12-19 12:40:00,110.92,110.93,110.83,110.85,10268.0,96.9573,96.966,96.8786,96.8961,10268.0
2019-12-19 12:45:00,110.84,110.9,110.83,110.9,9484.0,96.8874,96.9398,96.8786,96.9398,9484.0
2019-12-19 12:50:00,110.9,110.93,110.84,110.93,10505.0,96.9398,96.966,96.8874,96.966,10505.0
2019-12-19 12:55:00,110.94,110.96,110.85,110.85,7670.0,96.9748,96.9923,96.8961,96.8961,7670.0
2019-12-19 13:00:00,110.86,110.9,110.79,110.8,14754.0,96.9048,96.9398,96.8437,96.8524,14754.0
2019-12-19 13:05:00,110.8,110.81,110.73,110.78,10868.0,96.8524,96.8611,96.7912,96.8349,10868.0
2019-12-19 13:10:00,110.78,110.89,110.77,110.89,9100.0,96.8349,96.9311,96.8262,96.9311,9100.0
2019-12-19 13:15:00,110.89,110.89,110.79,110.8,11947.0,96.9311,96.9311,96.8437,96.8524,11947.0
2019-12-19 13:20:00,110.8,110.88,110.79,110.88,5027.0,96.8524,96.9223,96.8437,96.9223,5027.0
2019-12-19 13:25:00,110.88,110.9,110.85,110.88,10835.0,96.9223,96.9398,96.8961,96.9223,10835.0
2019-12-19 13:30:00,110.88,110.91,110.84,110.9,17136.0,96.9223,96.9485,96.8874,96.9398,17136.0
2019-12-19 13:35:00,110.9,110.93,110.86,110.88,8235.0,96.9398,96.966,96.9048,96.9223,8235.0
2019-12-19 13:40:00,110.88,110.89,110.82,110.84,8416.0,96.9223,96.9311,96.8699,96.8874,8416.0
2019-12-19 13:45:00,110.84,110.86,110.8,110.86,10608.0,96.8874,96.9048,96.8524,96.9048,10608.0
2019-12-19 13:50:00,110.86,110.92,110.85,110.92,8095.0,96.9048,96.9573,96.8961,96.9573,8095.0
2019-12-19 13:55:00,110.91,110.93,110.87,110.92,7817.0,96.9485,96.966,96.9136,96.9573,7817.0
2019-12-19 14:00:00,110.91,110.93,110.86,110.9,7645.0,96.9485,96.966,96.9048,96.9398,7645.0
2019-12-19 14:05:00,110.92,110.93,110.9,110.91,15919.0,96.9573,96.966,96.9398,96.9485,15919.0
2019-12-19 14:10:00,110.91,111.05,110.91,110.95,22437.0,96.9485,97.0709,96.9485,96.9835,22437.0
2019-12-19 14:15:00,110.97,110.97,110.91,110.92,8692.0,97.001,97.001,96.9485,96.9573,8692.0
2019-12-19 14:20:00,110.93,110.94,110.84,110.88,24280.0,96.966,96.9748,96.8874,96.9223,24280.0
2019-12-19 14:25:00,110.86,110.95,110.86,110.93,10996.0,96.9048,96.9835,96.9048,96.966,10996.0
2019-12-19 14:30:00,110.93,110.95,110.89,110.91,9118.0,96.966,96.9835,96.9311,96.9485,9118.0
2019-12-19 14:35:00,110.92,110.93,110.85,110.89,8482.0,96.9573,96.966,96.8961,96.9311,8482.0
2019-12-19 14:40:00,110.89,110.91,110.84,110.89,11466.0,96.9311,96.9485,96.8874,96.9311,11466.0
2019-12-19 14:45:00,110.89,110.97,110.88,110.97,16249.0,96.9311,97.001,96.9223,97.001,16249.0
2019-12-19 14:50:00,110.97,110.98,110.93,110.94,19054.0,97.001,97.0097,96.966,96.9748,19054.0
2019-12-19 14:55:00,110.95,111.04,110.94,111.04,17648.0,96.9835,97.0622,96.9748,97.0622,17648.0
2019-12-19 15:00:00,111.04,111.04,110.97,110.99,16080.0,97.0622,97.0622,97.001,97.0185,16080.0
2019-12-19 15:05:00,110.99,111.05,110.94,110.94,18299.0,97.0185,97.0709,96.9748,96.9748,18299.0
2019-12-19 15:10:00,110.92,110.96,110.9,110.92,18690.0,96.9573,96.9923,96.9398,96.9573,18690.0
2019-12-19 15:15:00,110.93,110.93,110.88,110.93,19869.0,96.966,96.966,96.9223,96.966,19869.0
2019-12-19 15:20:00,110.93,111.0,110.92,110.98,24198.0,96.966,97.0272,96.9573,97.0097,24198.0
2019-12-19 15:25:00,110.97,111.08,110.97,111.05,23976.0,97.001,97.0971,97.001,97.0709,23976.0
2019-12-19 15:30:00,111.05,111.05,111.01,111.03,22486.0,97.0709,97.0709,97.036,97.0534,22486.0
2019-12-19 15:35:00,111.03,111.03,110.95,111.03,29657.0,97.0534,97.0534,96.9835,97.0534,29657.0
2019-12-19 15:40:00,111.03,111.05,110.97,111.05,37194.0,97.0534,97.0709,97.001,97.0709,37194.0
2019-12-19 15:45:00,111.05,111.07,111.0,111.05,62367.0,97.0709,97.0884,97.0272,97.0709,62367.0
2019-12-19 15:50:00,111.05,111.06,110.9,110.96,54608.0,97.0709,97.0797,96.9398,96.9923,54608.0
2019-12-19 15:55:00,110.95,111.21,110.94,111.21,139533.0,96.9835,97.2108,96.9748,97.2108,139533.0
2019-12-20 09:30:00,112.43,113.32,111.97,112.25,384240.0,98.2772,99.0552,97.8751,98.1199,384240.0
2019-12-20 09:35:00,112.25,112.29,112.08,112.1,6992.0,98.1199,98.1548,97.9713,97.9887,6992.0
2019-12-20 09:40:00,112.1,112.34,112.08,112.25,16740.0,97.9887,98.1985,97.9713,98.1199,16740.0
2019-12-20 09:45:00,112.23,112.31,112.0,112.23,18505.0,98.1024,98.1723,97.9013,98.1024,18505.0
2019-12-20 09:50:00,112.2,112.3,112.15,112.22,10810.0,98.0762,98.1636,98.0325,98.0936,10810.0
2019-12-20 09:55:00,112.19,112.23,111.98,111.98,7684.0,98.0674,98.1024,97.8839,97.8839,7684.0
2019-12-20 10:00:00,111.96,112.24,111.93,112.08,13132.0,97.8664,98.1111,97.8401,97.9713,13132.0
2019-12-20 10:05:00,112.06,112.12,111.87,111.96,9904.0,97.9538,98.0062,97.7877,97.8664,9904.0
2019-12-20 10:10:00,111.99,112.1,111.9,112.1,8281.0,97.8926,97.9887,97.8139,97.9887,8281.0
2019-12-20 10:15:00,112.1,112.27,111.99,112.2,15236.0,97.9887,98.1373,97.8926,98.0762,15236.0
2019-12-20 10:20:00,112.22,112.22,112.02,112.1,10989.0,98.0936,98.0936,97.9188,97.9887,10989.0
2019-12-20 10:25:00,112.1,112.14,112.06,112.12,9065.0,97.9887,98.0237,97.9538,98.0062,9065.0
2019-12-20 10:30:00,112.11,112.23,112.1,112.11,9868.0,97.9975,98.1024,97.9887,97.9975,9868.0
2019-12-20 10:35:00,112.13,112.13,111.95,111.95,24105.0,98.015,98.015,97.8576,97.8576,24105.0
2019-12-20 10:40:00,111.96,112.06,111.86,112.05,9600.0,97.8664,97.9538,97.779,97.945,9600.0
2019-12-20 10:45:00,112.04,112.09,111.96,112.09,6800.0,97.9363,97.98,97.8664,97.98,6800.0
2019-12-20 10:50:00,112.09,112.29,112.04,112.28,9500.0,97.98,98.1548,97.9363,98.1461,9500.0
2019-12-20 10:55:00,112.29,112.29,112.18,112.26,10493.0,98.1548,98.1548,98.0587,98.1286,10493.0
2019-12-20 11:00:00,112.27,112.3,112.21,112.26,16519.0,98.1373,98.1636,98.0849,98.1286,16519.0
2019-12-20 11:05:00,112.26,112.33,112.22,112.29,16665.0,98.1286,98.1898,98.0936,98.1548,16665.0
2019-12-20 11:10:00,112.3,112.49,112.3,112.49,10671.0,98.1636,98.3297,98.1636,98.3297,10671.0
2019-12-20 11:15:00,112.49,112.52,112.44,112.52,8591.0,98.3297,98.3559,98.2859,98.3559,8591.0
2019-12-20 11:20:00,112.55,112.58,112.41,112.43,8109.0,98.3821,98.4083,98.2597,98.2772,8109.0
2019-12-20 11:25:00,112.44,112.56,112.41,112.41,7375.0,98.2859,98.3908,98.2597,98.2597,7375.0
2019-12-20 11:30:00,112.41,112.55,112.41,112.53,7168.0,98.2597,98.3821,98.2597,98.3646,7168.0
2019-12-20 11:35:00,112.51,112.51,112.38,112.42,10554.0,98.3471,98.3471,98.2335,98.2685,10554.0
2019-12-20 11:40:00,112.41,112.41,112.32,112.34,12584.0,98.2597,98.2597,98.1811,98.1985,12584.0
2019-12-20 11:45:00,112.34,112.38,112.27,112.37,7144.0,98.1985,98.2335,98.1373,98.2248,7144.0
2019-12-20 11:50:00,112.37,112.42,112.31,112.33,25082.0,98.2248,98.2685,98.1723,98.1898,25082.0
2019-12-20 11:55:00,112.31,112.31,112.2,112.21,13483.0,98.1723,98.1723,98.0762,98.0849,13483.0
2019-12-20 12:00:00,112.21,112.22,112.04,112.08,18889.0,98.0849,98.0936,97.9363,97.9713,18889.0
2019-12-20 12:05:00,112.07,112.09,112.03,112.05,3621.0,97.9625,97.98,97.9276,97.945,3621.0
2019-12-20 12:10:00,112.06,112.11,112.03,112.08,7083.0,97.9538,97.9975,97.9276,97.9713,7083.0
2019-12-20 12:15:00,112.09,112.13,112.0,112.01,5935.0,97.98,98.015,97.9013,97.9101,5935.0
2019-12-20 12:20:00,112.01,112.02,111.93,111.94,5356.0,97.9101,97.9188,97.8401,97.8489,5356.0
2019-12-20 12:25:00,111.95,111.95,111.85,111.9,6248.0,97.8576,97.8576,97.7702,97.8139,6248.0
2019-12-20 12:30:00,111.89,111.9,111.81,111.89,26397.0,97.8052,97.8139,97.7353,97.8052,26397.0
2019-12-20 12:35:00,111.89,111.89,111.78,111.83,12195.0,97.8052,97.8052,97.709,97.7527,12195.0
2019-12-20 12:40:00,111.83,111.85,111.8,111.81,4768.0,97.7527,97.7702,97.7265,97.7353,4768.0
2019-12-20 12:45:00,111.82,111.89,111.81,111.85,6098.0,97.744,97.8052,97.7353,97.7702,6098.0
2019-12-20 12:50:00,111.86,111.9,111.84,111.9,7001.0,97.779,97.8139,97.7615,97.8139,7001.0
2019-12-20 12:55:00,111.89,111.91,111.82,111.82,3689.0,97.8052,97.8227,97.744,97.744,3689.0
2019-12-20 13:00:00,111.83,111.91,111.81,111.86,6172.0,97.7527,97.8227,97.7353,97.779,6172.0
2019-12-20 13:05:00,111.87,111.99,111.86,111.99,8514.0,97.7877,97.8926,97.779,97.8926,8514.0
2019-12-20 13:10:00,111.97,111.97,111.92,111.92,5131.0,97.8751,97.8751,97.8314,97.8314,5131.0
2019-12-20 13:15:00,111.92,112.0,111.92,112.0,13692.0,97.8314,97.9013,97.8314,97.9013,13692.0
2019-12-20 13:20:00,111.99,112.03,111.94,111.99,6524.0,97.8926,97.9276,97.8489,97.8926,6524.0
2019-12-20 13:25:00,112.0,112.0,111.91,111.93,6417.0,97.9013,97.9013,97.8227,97.8401,6417.0
2019-12-20 13:30:00,111.92,111.99,111.9,111.94,5376.0,97.8314,97.8926,97.8139,97.8489,5376.0
2019-12-20 13:35:00,111.94,112.02,111.92,112.01,5999.0,97.8489,97.9188,97.8314,97.9101,5999.0
2019-12-20 13:40:00,112.02,112.02,111.9,111.91,6398.0,97.9188,97.9188,97.8139,97.8227,6398.0
2019-12-20 13:45:00,111.9,111.9,111.83,111.85,3692.0,97.8139,97.8139,97.7527,97.7702,3692.0
2019-12-20 13:50:00,111.83,111.85,111.79,111.79,5212.0,97.7527,97.7702,97.7178,97.7178,5212.0
2019-12-20 13:55:00,111.79,111.81,111.69,111.81,12993.0,97.7178,97.7353,97.6304,97.7353,12993.0
2019-12-20 14:00:00,111.81,111.94,111.81,111.92,7468.0,97.7353,97.8489,97.7353,97.8314,7468.0
2019-12-20 14:05:00,111.9,111.93,111.83,111.84,6269.0,97.8139,97.8401,97.7527,97.7615,6269.0
2019-12-20 14:10:00,111.84,111.88,111.8,111.85,5446.0,97.7615,97.7964,97.7265,97.7702,5446.0
2019-12-20 14:15:00,111.84,111.88,111.81,111.81,5341.0,97.7615,97.7964,97.7353,97.7353,5341.0
2019-12-20 14:20:00,111.8,111.86,111.8,111.8,5857.0,97.7265,97.779,97.7265,97.7265,5857.0
2019-12-20 14:25:00,111.8,111.83,111.74,111.81,5519.0,97.7265,97.7527,97.6741,97.7353,5519.0
2019-12-20 14:30:00,111.83,111.84,111.72,111.77,8238.0,97.7527,97.7615,97.6566,97.7003,8238.0
2019-12-20 14:35:00,111.76,111.76,111.7,111.7,2906.0,97.6915,97.6915,97.6391,97.6391,2906.0
2019-12-20 14:40:00,111.71,111.72,111.69,111.72,5771.0,97.6478,97.6566,97.6304,97.6566,5771.0
2019-12-20 14:45:00,111.72,111.79,111.71,111.72,7665.0,97.6566,97.7178,97.6478,97.6566,7665.0
2019-12-20 14:50:00,111.72,111.84,111.71,111.81,6586.0,97.6566,97.7615,97.6478,97.7353,6586.0
2019-12-20 14:55:00,111.81,111.82,111.73,111.77,8115.0,97.7353,97.744,97.6653,97.7003,8115.0
2019-12-20 15:00:00,111.75,111.75,111.63,111.64,17608.0,97.6828,97.6828,97.5779,97.5867,17608.0
2019-12-20 15:05:00,111.65,111.72,111.64,111.7,6855.0,97.5954,97.6566,97.5867,97.6391,6855.0
2019-12-20 15:10:00,111.7,111.71,111.57,111.59,11127.0,97.6391,97.6478,97.5255,97.5429,11127.0
2019-12-20 15:15:00,111.58,111.72,111.55,111.68,10773.0,97.5342,97.6566,97.508,97.6216,10773.0
2019-12-20 15:20:00,111.69,111.7,111.58,111.58,15256.0,97.6304,97.6391,97.5342,97.5342,15256.0
2019-12-20 15:25:00,111.59,111.6,111.57,111.59,9053.0,97.5429,97.5517,97.5255,97.5429,9053.0
2019-12-20 15:30:00,111.59,111.73,111.59,111.7,21698.0,97.5429,97.6653,97.5429,97.6391,21698.0
2019-12-20 15:35:00,111.7,111.77,111.66,111.73,24834.0,97.6391,97.7003,97.6041,97.6653,24834.0
2019-12-20 15:40:00,111.73,111.8,111.69,111.7,33963.0,97.6653,97.7265,97.6304,97.6391,33963.0
2019-12-20 15:45:00,111.7,111.75,111.59,111.75,30270.0,97.6391,97.6828,97.5429,97.6828,30270.0
2019-12-20 15:50:00,111.76,111.77,111.51,111.57,33433.0,97.6915,97.7003,97.473,97.5255,33433.0
2019-12-20 15:55:00,111.6,111.76,111.56,111.58,120609.0,97.5517,97.6915,97.5167,97.5342,120609.0
2019-12-23 09:30:00,111.82,112.0,111.33,111.33,36053.0,97.744,97.9013,97.3157,97.3157,36053.0
2019-12-23 09:35:00,111.43,111.44,111.24,111.3,7375.0,97.4031,97.4118,97.237,97.2895,7375.0
2019-12-23 09:40:00,111.24,111.29,111.16,111.16,6236.0,97.237,97.2807,97.1671,97.1671,6236.0
2019-12-23 09:45:00,111.08,111.35,111.08,111.35,5399.0,97.0971,97.3332,97.0971,97.3332,5399.0
2019-12-23 09:50:00,111.35,111.51,111.35,111.47,7595.0,97.3332,97.473,97.3332,97.4381,7595.0
2019-12-23 09:55:00,111.48,111.65,111.41,111.51,5352.0,97.4468,97.5954,97.3856,97.473,5352.0
2019-12-23 10:00:00,111.54,111.59,111.39,111.43,6505.0,97.4992,97.5429,97.3681,97.4031,6505.0
2019-12-23 10:05:00,111.43,111.48,111.38,111.38,8549.0,97.4031,97.4468,97.3594,97.3594,8549.0
2019-12-23 10:10:00,111.38,111.49,111.36,111.44,3537.0,97.3594,97.4555,97.3419,97.4118,3537.0
2019-12-23 10:15:00,111.42,111.51,111.38,111.43,4718.0,97.3943,97.473,97.3594,97.4031,4718.0
2019-12-23 10:20:00,111.48,111.57,111.48,111.55,4366.0,97.4468,97.5255,97.4468,97.508,4366.0
2019-12-23 10:25:00,111.54,111.55,111.41,111.45,7952.0,97.4992,97.508,97.3856,97.4206,7952.0
2019-12-23 10:30:00,111.43,111.47,111.32,111.38,3950.0,97.4031,97.4381,97.3069,97.3594,3950.0
2019-12-23 10:35:00,111.38,111.38,111.25,111.3,4816.0,97.3594,97.3594,97.2457,97.2895,4816.0
2019-12-23 10:40:00,111.31,111.38,111.31,111.37,4118.0,97.2982,97.3594,97.2982,97.3506,4118.0
2019-12-23 10:45:00,111.33,111.33,111.1,111.1,6061.0,97.3157,97.3157,97.1146,97.1146,6061.0
2019-12-23 10:50:00,111.1,111.13,111.04,111.09,5776.0,97.1146,97.1409,97.0622,97.1059,5776.0
2019-12-23 10:55:00,111.09,111.1,111.01,111.06,7613.0,97.1059,97.1146,97.036,97.0797,7613.0
2019-12-23 11:00:00,111.08,111.12,111.02,111.04,12191.0,97.0971,97.1321,97.0447,97.0622,12191.0
2019-12-23 11:05:00,111.04,111.09,111.03,111.05,3150.0,97.0622,97.1059,97.0534,97.0709,3150.0
2019-12-23 11:10:00,111.05,111.05,110.93,110.95,6458.0,97.0709,97.0709,96.966,96.9835,6458.0
2019-12-23 11:15:00,110.94,110.94,110.81,110.9,3743.0,96.9748,96.9748,96.8611,96.9398,3743.0
2019-12-23 11:20:00,110.88,110.88,110.85,110.85,2130.0,96.9223,96.9223,96.8961,96.8961,2130.0
2019-12-23 11:25:00,110.87,110.87,110.77,110.77,3478.0,96.9136,96.9136,96.8262,96.8262,3478.0
2019-12-23 11:30:00,110.82,110.88,110.74,110.76,3418.0,96.8699,96.9223,96.7999,96.8174,3418.0
2019-12-23 11:35:00,110.76,110.83,110.73,110.76,10390.0,96.8174,96.8786,96.7912,96.8174,10390.0
2019-12-23 11:40:00,110.76,110.77,110.67,110.75,4878.0,96.8174,96.8262,96.7388,96.8087,4878.0
2019-12-23 11:45:00,110.75,110.78,110.74,110.74,6889.0,96.8087,96.8349,96.7999,96.7999,6889.0
2019-12-23 11:50:00,110.73,110.75,110.66,110.7,5339.0,96.7912,96.8087,96.73,96.765,5339.0
2019-12-23 11:55:00,110.75,110.75,110.61,110.66,5977.0,96.8087,96.8087,96.6863,96.73,5977.0
2019-12-23 12:00:00,110.66,110.67,110.63,110.66,2968.0,96.73,96.7388,96.7038,96.73,2968.0
2019-12-23 12:05:00,110.67,110.7,110.67,110.67,4739.0,96.7388,96.765,96.7388,96.7388,4739.0
2019-12-23 12:10:00,110.67,110.72,110.64,110.69,3925.0,96.7388,96.7825,96.7125,96.7562,3925.0
2019-12-23 12:15:00,110.69,110.69,110.61,110.64,3912.0,96.7562,96.7562,96.6863,96.7125,3912.0
2019-12-23 12:20:00,110.61,110.62,110.54,110.62,3837.0,96.6863,96.6951,96.6251,96.6951,3837.0
2019-12-23 12:25:00,110.64,110.65,110.57,110.58,6425.0,96.7125,96.7213,96.6513,96.6601,6425.0
2019-12-23 12:30:00,110.57,110.58,110.55,110.56,3505.0,96.6513,96.6601,96.6339,96.6426,3505.0
2019-12-23 12:35:00,110.56,110.65,110.54,110.65,8812.0,96.6426,96.7213,96.6251,96.7213,8812.0
2019-12-23 12:40:00,110.66,110.74,110.63,110.74,6466.0,96.73,96.7999,96.7038,96.7999,6466.0
2019-12-23 12:45:00,110.76,110.76,110.69,110.7,5043.0,96.8174,96.8174,96.7562,96.765,5043.0
2019-12-23 12:50:00,110.7,110.7,110.6,110.63,5504.0,96.765,96.765,96.6776,96.7038,5504.0
2019-12-23 12:55:00,110.63,110.67,110.63,110.65,3997.0,96.7038,96.7388,96.7038,96.7213,3997.0
2019-12-23 13:00:00,110.65,110.67,110.64,110.65,2691.0,96.7213,96.7388,96.7125,96.7213,2691.0
2019-12-23 13:05:00,110.65,110.66,110.63,110.64,9361.0,96.7213,96.73,96.7038,96.7125,9361.0
2019-12-23 13:10:00,110.64,110.65,110.63,110.65,10642.0,96.7125,96.7213,96.7038,96.7213,10642.0
2019-12-23 13:15:00,110.65,110.65,110.58,110.61,12109.0,96.7213,96.7213,96.6601,96.6863,12109.0
2019-12-23 13:20:00,110.61,110.61,110.51,110.52,10417.0,96.6863,96.6863,96.5989,96.6076,10417.0
2019-12-23 13:25:00,110.52,110.53,110.47,110.5,7781.0,96.6076,96.6164,96.5639,96.5902,7781.0
2019-12-23 13:30:00,110.49,110.51,110.43,110.48,11104.0,96.5814,96.5989,96.529,96.5727,11104.0
2019-12-23 13:35:00,110.48,110.5,110.39,110.42,22261.0,96.5727,96.5902,96.494,96.5202,22261.0
2019-12-23 13:40:00,110.43,110.48,110.4,110.48,7334.0,96.529,96.5727,96.5027,96.5727,7334.0
2019-12-23 13:45:00,110.49,110.59,110.49,110.59,5484.0,96.5814,96.6688,96.5814,96.6688,5484.0
2019-12-23 13:50:00,110.59,110.65,110.56,110.65,8161.0,96.6688,96.7213,96.6426,96.7213,8161.0
2019-12-23 13:55:00,110.65,110.77,110.65,110.77,8582.0,96.7213,96.8262,96.7213,96.8262,8582.0
2019-12-23 14:00:00,110.77,110.82,110.76,110.82,5426.0,96.8262,96.8699,96.8174,96.8699,5426.0
2019-12-23 14:05:00,110.83,110.86,110.81,110.86,7935.0,96.8786,96.9048,96.8611,96.9048,7935.0
2019-12-23 14:10:00,110.85,110.9,110.84,110.88,6422.0,96.8961,96.9398,96.8874,96.9223,6422.0
2019-12-23 14:15:00,110.88,110.94,110.87,110.92,5687.0,96.9223,96.9748,96.9136,96.9573,5687.0
2019-12-23 14:20:00,110.91,110.92,110.88,110.88,5742.0,96.9485,96.9573,96.9223,96.9223,5742.0
2019-12-23 14:25:00,110.88,110.96,110.88,110.95,8411.0,96.9223,96.9923,96.9223,96.9835,8411.0
2019-12-23 14:30:00,110.95,110.99,110.92,110.93,6344.0,96.9835,97.0185,96.9573,96.966,6344.0
2019-12-23 14:35:00,110.94,110.95,110.86,110.89,5484.0,96.9748,96.9835,96.9048,96.9311,5484.0
2019-12-23 14:40:00,110.89,110.89,110.82,110.82,6600.0,96.9311,96.9311,96.8699,96.8699,6600.0
2019-12-23 14:45:00,110.83,110.88,110.82,110.86,9054.0,96.8786,96.9223,96.8699,96.9048,9054.0
2019-12-23 14:50:00,110.86,110.87,110.82,110.84,5878.0,96.9048,96.9136,96.8699,96.8874,5878.0
2019-12-23 14:55:00,110.85,110.94,110.84,110.9,8328.0,96.8961,96.9748,96.8874,96.9398,8328.0
2019-12-23 15:00:00,110.89,110.9,110.85,110.87,6488.0,96.9311,96.9398,96.8961,96.9136,6488.0
2019-12-23 15:05:00,110.87,110.89,110.85,110.89,8590.0,96.9136,96.9311,96.8961,96.9311,8590.0
2019-12-23 15:10:00,110.89,111.0,110.88,110.91,12737.0,96.9311,97.0272,96.9223,96.9485,12737.0
2019-12-23 15:15:00,110.91,110.94,110.84,110.88,29742.0,96.9485,96.9748,96.8874,96.9223,29742.0
2019-12-23 15:20:00,110.88,110.89,110.81,110.84,28678.0,96.9223,96.9311,96.8611,96.8874,28678.0
2019-12-23 15:25:00,110.85,111.0,110.85,110.95,15432.0,96.8961,97.0272,96.8961,96.9835,15432.0
2019-12-23 15:30:00,110.95,110.98,110.92,110.95,14453.0,96.9835,97.0097,96.9573,96.9835,14453.0
2019-12-23 15:35:00,110.95,110.98,110.93,110.97,19217.0,96.9835,97.0097,96.966,97.001,19217.0
2019-12-23 15:40:00,110.96,110.96,110.89,110.95,23551.0,96.9923,96.9923,96.9311,96.9835,23551.0
2019-12-23 15:45:00,110.95,111.01,110.95,111.0,25880.0,96.9835,97.036,96.9835,97.0272,25880.0
2019-12-23 15:50:00,111.0,111.03,110.97,111.03,31812.0,97.0272,97.0534,97.001,97.0534,31812.0
2019-12-23 15:55:00,111.03,111.05,110.84,110.89,82893.0,97.0534,97.0709,96.8874,96.9311,82893.0
2019-12-24 09:30:00,110.95,111.43,110.95,111.43,21137.0,96.9835,97.4031,96.9835,97.4031,21137.0
2019-12-24 09:35:00,111.42,111.61,111.36,111.56,9047.0,97.3943,97.5604,97.3419,97.5167,9047.0
2019-12-24 09:40:00,111.6,111.61,111.34,111.34,4418.0,97.5517,97.5604,97.3244,97.3244,4418.0
2019-12-24 09:45:00,111.3,111.44,111.27,111.35,4146.0,97.2895,97.4118,97.2632,97.3332,4146.0
2019-12-24 09:50:00,111.35,111.41,111.21,111.24,3867.0,97.3332,97.3856,97.2108,97.237,3867.0
2019-12-24 09:55:00,111.24,111.32,111.23,111.27,3945.0,97.237,97.3069,97.2283,97.2632,3945.0
2019-12-24 10:00:00,111.31,111.32,111.16,111.16,7246.0,97.2982,97.3069,97.1671,97.1671,7246.0
2019-12-24 10:05:00,111.15,111.29,111.09,111.26,3851.0,97.1583,97.2807,97.1059,97.2545,3851.0
2019-12-24 10:10:00,111.29,111.4,111.15,111.22,4725.0,97.2807,97.3769,97.1583,97.2195,4725.0
2019-12-24 10:15:00,111.24,111.37,111.24,111.35,16765.0,97.237,97.3506,97.237,97.3332,16765.0
2019-12-24 10:20:00,111.36,111.36,111.21,111.3,6102.0,97.3419,97.3419,97.2108,97.2895,6102.0
2019-12-24 10:25:00,111.3,111.37,111.26,111.37,8043.0,97.2895,97.3506,97.2545,97.3506,8043.0
2019-12-24 10:30:00,111.37,111.38,111.33,111.36,5059.0,97.3506,97.3594,97.3157,97.3419,5059.0
2019-12-24 10:35:00,111.35,111.43,111.33,111.33,5145.0,97.3332,97.4031,97.3157,97.3157,5145.0
2019-12-24 10:40:00,111.33,111.39,111.29,111.36,3019.0,97.3157,97.3681,97.2807,97.3419,3019.0
2019-12-24 10:45:00,111.37,111.48,111.35,111.37,6954.0,97.3506,97.4468,97.3332,97.3506,6954.0
2019-12-24 10:50:00,111.37,111.39,111.3,111.35,3558.0,97.3506,97.3681,97.2895,97.3332,3558.0
2019-12-24 10:55:00,111.36,111.36,111.23,111.25,3537.0,97.3419,97.3419,97.2283,97.2457,3537.0
2019-12-24 11:00:00,111.27,111.32,111.25,111.3,3432.0,97.2632,97.3069,97.2457,97.2895,3432.0
2019-12-24 11:05:00,111.3,111.3,111.25,111.26,2619.0,97.2895,97.2895,97.2457,97.2545,2619.0
2019-12-24 11:10:00,111.27,111.3,111.25,111.3,2140.0,97.2632,97.2895,97.2457,97.2895,2140.0
2019-12-24 11:15:00,111.29,111.29,111.25,111.27,2268.0,97.2807,97.2807,97.2457,97.2632,2268.0
2019-12-24 11:20:00,111.26,111.26,111.2,111.21,2853.0,97.2545,97.2545,97.202,97.2108,2853.0
2019-12-24 11:25:00,111.21,111.21,111.16,111.18,3413.0,97.2108,97.2108,97.1671,97.1846,3413.0
2019-12-24 11:30:00,111.18,111.18,111.13,111.15,4378.0,97.1846,97.1846,97.1409,97.1583,4378.0
2019-12-24 11:35:00,111.17,111.18,111.06,111.11,4307.0,97.1758,97.1846,97.0797,97.1234,4307.0
2019-12-24 11:40:00,111.11,111.26,111.1,111.26,4235.0,97.1234,97.2545,97.1146,97.2545,4235.0
2019-12-24 11:45:00,111.26,111.26,111.11,111.12,2679.0,97.2545,97.2545,97.1234,97.1321,2679.0
2019-12-24 11:50:00,111.13,111.18,111.13,111.13,2826.0,97.1409,97.1846,97.1409,97.1409,2826.0
2019-12-24 11:55:00,111.15,111.17,111.14,111.16,2776.0,97.1583,97.1758,97.1496,97.1671,2776.0
2019-12-24 12:00:00,111.15,111.15,111.12,111.14,2709.0,97.1583,97.1583,97.1321,97.1496,2709.0
2019-12-24 12:05:00,111.12,111.18,111.12,111.17,4193.0,97.1321,97.1846,97.1321,97.1758,4193.0
2019-12-24 12:10:00,111.17,111.24,111.16,111.22,4227.0,97.1758,97.237,97.1671,97.2195,4227.0
2019-12-24 12:15:00,111.22,111.22,111.13,111.18,3399.0,97.2195,97.2195,97.1409,97.1846,3399.0
2019-12-24 12:20:00,111.22,111.27,111.19,111.19,4533.0,97.2195,97.2632,97.1933,97.1933,4533.0
2019-12-24 12:25:00,111.2,111.24,111.2,111.23,3278.0,97.202,97.237,97.202,97.2283,3278.0
2019-12-24 12:30:00,111.23,111.3,111.21,111.3,2000.0,97.2283,97.2895,97.2108,97.2895,2000.0
2019-12-24 12:35:00,111.31,111.33,111.23,111.23,6405.0,97.2982,97.3157,97.2283,97.2283,6405.0
2019-12-24 12:40:00,111.22,111.22,111.17,111.19,4380.0,97.2195,97.2195,97.1758,97.1933,4380.0
2019-12-24 12:45:00,111.19,111.24,111.13,111.24,6155.0,97.1933,97.237,97.1409,97.237,6155.0
2019-12-24 12:50:00,111.21,111.23,111.09,111.1,8124.0,97.2108,97.2283,97.1059,97.1146,8124.0
2019-12-24 12:55:00,111.11,111.21,111.1,111.16,28041.0,97.1234,97.2108,97.1146,97.1671,28041.0
2019-12-26 09:30:00,111.16,111.28,111.14,111.23,8162.0,97.1671,97.272,97.1496,97.2283,8162.0
2019-12-26 09:35:00,111.22,111.54,111.22,111.54,5061.0,97.2195,97.4992,97.2195,97.4992,5061.0
2019-12-26 09:40:00,111.54,111.64,111.48,111.5,7689.0,97.4992,97.5867,97.4468,97.4643,7689.0
2019-12-26 09:45:00,111.47,111.6,111.44,111.6,2804.0,97.4381,97.5517,97.4118,97.5517,2804.0
2019-12-26 09:50:00,111.6,111.61,111.48,111.51,2600.0,97.5517,97.5604,97.4468,97.473,2600.0
2019-12-26 09:55:00,111.52,111.74,111.52,111.73,5007.0,97.4818,97.6741,97.4818,97.6653,5007.0
2019-12-26 10:00:00,111.76,111.76,111.67,111.76,2949.0,97.6915,97.6915,97.6129,97.6915,2949.0
2019-12-26 10:05:00,111.76,111.76,111.71,111.74,3119.0,97.6915,97.6915,97.6478,97.6741,3119.0
2019-12-26 10:10:00,111.76,111.85,111.76,111.79,3068.0,97.6915,97.7702,97.6915,97.7178,3068.0
2019-12-26 10:15:00,111.8,111.89,111.8,111.89,2466.0,97.7265,97.8052,97.7265,97.8052,2466.0
2019-12-26 10:20:00,111.89,111.9,111.81,111.89,4097.0,97.8052,97.8139,97.7353,97.8052,4097.0
2019-12-26 10:25:00,111.87,111.94,111.81,111.92,2670.0,97.7877,97.8489,97.7353,97.8314,2670.0
2019-12-26 10:30:00,111.93,111.93,111.84,111.85,2521.0,97.8401,97.8401,97.7615,97.7702,2521.0
2019-12-26 10:35:00,111.85,111.95,111.83,111.92,2920.0,97.7702,97.8576,97.7527,97.8314,2920.0
2019-12-26 10:40:00,111.98,112.04,111.96,111.96,2204.0,97.8839,97.9363,97.8664,97.8664,2204.0
2019-12-26 10:45:00,111.96,112.03,111.94,112.02,2189.0,97.8664,97.9276,97.8489,97.9188,2189.0
2019-12-26 10:50:00,112.04,112.06,111.95,112.02,3700.0,97.9363,97.9538,97.8576,97.9188,3700.0
2019-12-26 10:55:00,112.03,112.1,112.03,112.04,2300.0,97.9276,97.9887,97.9276,97.9363,2300.0
2019-12-26 11:00:00,112.09,112.12,112.02,112.02,3141.0,97.98,98.0062,97.9188,97.9188,3141.0
2019-12-26 11:05:00,111.99,112.05,111.95,112.0,2305.0,97.8926,97.945,97.8576,97.9013,2305.0
2019-12-26 11:10:00,112.01,112.02,111.88,111.94,4268.0,97.9101,97.9188,97.7964,97.8489,4268.0
2019-12-26 11:15:00,111.93,111.97,111.88,111.91,3741.0,97.8401,97.8751,97.7964,97.8227,3741.0
2019-12-26 11:20:00,111.91,111.93,111.84,111.88,5847.0,97.8227,97.8401,97.7615,97.7964,5847.0
2019-12-26 11:25:00,111.89,111.89,111.81,111.83,1499.0,97.8052,97.8052,97.7353,97.7527,1499.0
2019-12-26 11:30:00,111.84,111.84,111.75,111.8,7553.0,97.7615,97.7615,97.6828,97.7265,7553.0
2019-12-26 11:35:00,111.79,111.79,111.72,111.77,2000.0,97.7178,97.7178,97.6566,97.7003,2000.0
2019-12-26 11:40:00,111.77,111.77,111.67,111.67,1500.0,97.7003,97.7003,97.6129,97.6129,1500.0
2019-12-26 11:45:00,111.69,111.7,111.6,111.6,3652.0,97.6304,97.6391,97.5517,97.5517,3652.0
2019-12-26 11:50:00,111.59,111.67,111.59,111.61,3959.0,97.5429,97.6129,97.5429,97.5604,3959.0
2019-12-26 11:55:00,111.61,111.68,111.57,111.67,3287.0,97.5604,97.6216,97.5255,97.6129,3287.0
2019-12-26 12:00:00,111.69,111.69,111.61,111.61,6695.0,97.6304,97.6304,97.5604,97.5604,6695.0
2019-12-26 12:05:00,111.61,111.65,111.61,111.64,2776.0,97.5604,97.5954,97.5604,97.5867,2776.0
2019-12-26 12:10:00,111.64,111.64,111.57,111.6,5350.0,97.5867,97.5867,97.5255,97.5517,5350.0
2019-12-26 12:15:00,111.58,111.62,111.56,111.56,2005.0,97.5342,97.5692,97.5167,97.5167,2005.0
2019-12-26 12:20:00,111.56,111.62,111.56,111.56,2894.0,97.5167,97.5692,97.5167,97.5167,2894.0
2019-12-26 12:25:00,111.55,111.65,111.54,111.65,6766.0,97.508,97.5954,97.4992,97.5954,6766.0
2019-12-26 12:30:00,111.62,111.66,111.62,111.63,1800.0,97.5692,97.6041,97.5692,97.5779,1800.0
2019-12-26 12:35:00,111.6,111.65,111.6,111.64,3120.0,97.5517,97.5954,97.5517,97.5867,3120.0
2019-12-26 12:40:00,111.64,111.66,111.57,111.59,4666.0,97.5867,97.6041,97.5255,97.5429,4666.0
2019-12-26 12:45:00,111.61,111.61,111.56,111.56,2475.0,97.5604,97.5604,97.5167,97.5167,2475.0
2019-12-26 12:50:00,111.53,111.56,111.52,111.54,2207.0,97.4905,97.5167,97.4818,97.4992,2207.0
2019-12-26 12:55:00,111.55,111.59,111.54,111.59,2400.0,97.508,97.5429,97.4992,97.5429,2400.0
2019-12-26 13:00:00,111.59,111.6,111.54,111.55,4206.0,97.5429,97.5517,97.4992,97.508,4206.0
2019-12-26 13:05:00,111.54,111.55,111.52,111.54,5836.0,97.4992,97.508,97.4818,97.4992,5836.0
2019-12-26 13:10:00,111.54,111.55,111.49,111.53,9723.0,97.4992,97.508,97.4555,97.4905,9723.0
2019-12-26 13:15:00,111.53,111.54,111.48,111.51,2853.0,97.4905,97.4992,97.4468,97.473,2853.0
2019-12-26 13:20:00,111.5,111.54,111.5,111.54,900.0,97.4643,97.4992,97.4643,97.4992,900.0
2019-12-26 13:25:00,111.54,111.55,111.5,111.51,1903.0,97.4992,97.508,97.4643,97.473,1903.0
2019-12-26 13:30:00,111.5,111.56,111.47,111.55,2561.0,97.4643,97.5167,97.4381,97.508,2561.0
2019-12-26 13:35:00,111.55,111.56,111.51,111.51,3592.0,97.508,97.5167,97.473,97.473,3592.0
2019-12-26 13:40:00,111.51,111.51,111.48,111.5,2200.0,97.473,97.473,97.4468,97.4643,2200.0
2019-12-26 13:45:00,111.5,111.5,111.46,111.47,2949.0,97.4643,97.4643,97.4293,97.4381,2949.0
2019-12-26 13:50:00,111.44,111.47,111.44,111.44,1701.0,97.4118,97.4381,97.4118,97.4118,1701.0
2019-12-26 13:55:00,111.44,111.44,111.4,111.4,4571.0,97.4118,97.4118,97.3769,97.3769,4571.0
2019-12-26 14:00:00,111.4,111.47,111.4,111.46,3255.0,97.3769,97.4381,97.3769,97.4293,3255.0
2019-12-26 14:05:00,111.44,111.46,111.42,111.44,4361.0,97.4118,97.4293,97.3943,97.4118,4361.0
2019-12-26 14:10:00,111.43,111.46,111.4,111.43,6644.0,97.4031,97.4293,97.3769,97.4031,6644.0
2019-12-26 14:15:00,111.43,111.44,111.35,111.35,3648.0,97.4031,97.4118,97.3332,97.3332,3648.0
2019-12-26 14:20:00,111.35,111.37,111.34,111.35,3553.0,97.3332,97.3506,97.3244,97.3332,3553.0
2019-12-26 14:25:00,111.35,111.42,111.33,111.42,5297.0,97.3332,97.3943,97.3157,97.3943,5297.0
2019-12-26 14:30:00,111.42,111.42,111.39,111.42,2654.0,97.3943,97.3943,97.3681,97.3943,2654.0
2019-12-26 14:35:00,111.42,111.47,111.38,111.38,3620.0,97.3943,97.4381,97.3594,97.3594,3620.0
2019-12-26 14:40:00,111.38,111.42,111.38,111.41,2695.0,97.3594,97.3943,97.3594,97.3856,2695.0
2019-12-26 14:45:00,111.42,111.46,111.41,111.43,2977.0,97.3943,97.4293,97.3856,97.4031,2977.0
2019-12-26 14:50:00,111.44,111.44,111.39,111.39,2624.0,97.4118,97.4118,97.3681,97.3681,2624.0
2019-12-26 14:55:00,111.4,111.41,111.38,111.39,3531.0,97.3769,97.3856,97.3594,97.3681,3531.0
2019-12-26 15:00:00,111.37,111.37,111.33,111.35,3490.0,97.3506,97.3506,97.3157,97.3332,3490.0
2019-12-26 15:05:00,111.34,111.38,111.34,111.38,2071.0,97.3244,97.3594,97.3244,97.3594,2071.0
2019-12-26 15:10:00,111.39,111.4,111.38,111.39,4226.0,97.3681,97.3769,97.3594,97.3681,4226.0
2019-12-26 15:15:00,111.4,111.45,111.39,111.44,1839.0,97.3769,97.4206,97.3681,97.4118,1839.0
2019-12-26 15:20:00,111.45,111.5,111.45,111.49,4165.0,97.4206,97.4643,97.4206,97.4555,4165.0
2019-12-26 15:25:00,111.49,111.49,111.44,111.44,3729.0,97.4555,97.4555,97.4118,97.4118,3729.0
2019-12-26 15:30:00,111.44,111.46,111.39,111.43,7455.0,97.4118,97.4293,97.3681,97.4031,7455.0
2019-12-26 15:35:00,111.43,111.48,111.42,111.48,6819.0,97.4031,97.4468,97.3943,97.4468,6819.0
2019-12-26 15:40:00,111.47,111.63,111.44,111.61,7729.0,97.4381,97.5779,97.4118,97.5604,7729.0
2019-12-26 15:45:00,111.62,111.62,111.54,111.6,9558.0,97.5692,97.5692,97.4992,97.5517,9558.0
2019-12-26 15:50:00,111.62,111.66,111.57,111.59,13929.0,97.5692,97.6041,97.5255,97.5429,13929.0
2019-12-26 15:55:00,111.59,111.67,111.5,111.63,55893.0,97.5429,97.6129,97.4643,97.5779,55893.0
2019-12-27 09:30:00,111.87,111.97,111.68,111.73,11602.0,97.7877,97.8751,97.6216,97.6653,11602.0
2019-12-27 09:35:00,111.73,111.93,111.73,111.84,1500.0,97.6653,97.8401,97.6653,97.7615,1500.0
2019-12-27 09:40:00,111.94,111.98,111.73,111.73,4937.0,97.8489,97.8839,97.6653,97.6653,4937.0
2019-12-27 09:45:00,111.73,111.73,111.56,111.58,2888.0,97.6653,97.6653,97.5167,97.5342,2888.0
2019-12-27 09:50:00,111.56,111.75,111.56,111.71,4718.0,97.5167,97.6828,97.5167,97.6478,4718.0
2019-12-27 09:55:00,111.68,111.76,111.62,111.73,4299.0,97.6216,97.6915,97.5692,97.6653,4299.0
2019-12-27 10:00:00,111.8,111.89,111.78,111.82,5336.0,97.7265,97.8052,97.709,97.744,5336.0
2019-12-27 10:05:00,111.86,111.87,111.77,111.79,3879.0,97.779,97.7877,97.7003,97.7178,3879.0
2019-12-27 10:10:00,111.79,111.79,111.63,111.63,2000.0,97.7178,97.7178,97.5779,97.5779,2000.0
2019-12-27 10:15:00,111.63,111.7,111.6,111.7,5805.0,97.5779,97.6391,97.5517,97.6391,5805.0
2019-12-27 10:20:00,111.7,111.7,111.63,111.63,1400.0,97.6391,97.6391,97.5779,97.5779,1400.0
2019-12-27 10:25:00,111.63,111.66,111.6,111.66,3313.0,97.5779,97.6041,97.5517,97.6041,3313.0
2019-12-27 10:30:00,111.66,111.66,111.47,111.58,4049.0,97.6041,97.6041,97.4381,97.5342,4049.0
2019-12-27 10:35:00,111.61,111.64,111.57,111.57,2600.0,97.5604,97.5867,97.5255,97.5255,2600.0
2019-12-27 10:40:00,111.59,111.59,111.43,111.45,4506.0,97.5429,97.5429,97.4031,97.4206,4506.0
2019-12-27 10:45:00,111.44,111.55,111.44,111.54,1757.0,97.4118,97.508,97.4118,97.4992,1757.0
2019-12-27 10:50:00,111.59,111.6,111.53,111.55,2023.0,97.5429,97.5517,97.4905,97.508,2023.0
2019-12-27 10:55:00,111.55,111.55,111.5,111.5,6000.0,97.508,97.508,97.4643,97.4643,6000.0
2019-12-27 11:00:00,111.56,111.6,111.53,111.54,2868.0,97.5167,97.5517,97.4905,97.4992,2868.0
2019-12-27 11:05:00,111.54,111.59,111.51,111.54,2827.0,97.4992,97.5429,97.473,97.4992,2827.0
2019-12-27 11:10:00,111.5,111.65,111.47,111.47,3353.0,97.4643,97.5954,97.4381,97.4381,3353.0
2019-12-27 11:15:00,111.49,111.5,111.45,111.47,3000.0,97.4555,97.4643,97.4206,97.4381,3000.0
2019-12-27 11:20:00,111.47,111.53,111.46,111.49,1185.0,97.4381,97.4905,97.4293,97.4555,1185.0
2019-12-27 11:25:00,111.59,111.64,111.48,111.48,8717.0,97.5429,97.5867,97.4468,97.4468,8717.0
2019-12-27 11:30:00,111.48,111.48,111.41,111.41,4479.0,97.4468,97.4468,97.3856,97.3856,4479.0
2019-12-27 11:35:00,111.44,111.51,111.44,111.44,2705.0,97.4118,97.473,97.4118,97.4118,2705.0
2019-12-27 11:40:00,111.48,111.6,111.47,111.6,1735.0,97.4468,97.5517,97.4381,97.5517,1735.0
2019-12-27 11:45:00,111.58,111.68,111.58,111.67,36334.0,97.5342,97.6216,97.5342,97.6129,36334.0
2019-12-27 11:50:00,111.67,111.77,111.63,111.74,7520.0,97.6129,97.7003,97.5779,97.6741,7520.0
2019-12-27 11:55:00,111.75,111.78,111.64,111.66,3393.0,97.6828,97.709,97.5867,97.6041,3393.0
2019-12-27 12:00:00,111.65,111.76,111.65,111.69,10312.0,97.5954,97.6915,97.5954,97.6304,10312.0
2019-12-27 12:05:00,111.73,111.73,111.68,111.7,3312.0,97.6653,97.6653,97.6216,97.6391,3312.0
2019-12-27 12:10:00,111.76,111.76,111.68,111.73,4573.0,97.6915,97.6915,97.6216,97.6653,4573.0
2019-12-27 12:15:00,111.73,111.77,111.71,111.75,2850.0,97.6653,97.7003,97.6478,97.6828,2850.0
2019-12-27 12:20:00,111.76,111.78,111.71,111.72,5774.0,97.6915,97.709,97.6478,97.6566,5774.0
2019-12-27 12:25:00,111.71,111.78,111.71,111.72,3169.0,97.6478,97.709,97.6478,97.6566,3169.0
2019-12-27 12:30:00,111.73,111.81,111.73,111.77,5744.0,97.6653,97.7353,97.6653,97.7003,5744.0
2019-12-27 12:35:00,111.76,111.82,111.76,111.78,3662.0,97.6915,97.744,97.6915,97.709,3662.0
2019-12-27 12:40:00,111.8,111.87,111.8,111.86,2601.0,97.7265,97.7877,97.7265,97.779,2601.0
2019-12-27 12:45:00,111.86,111.97,111.81,111.88,15209.0,97.779,97.8751,97.7353,97.7964,15209.0
2019-12-27 12:50:00,111.87,111.98,111.81,111.85,16457.0,97.7877,97.8839,97.7353,97.7702,16457.0
2019-12-27 12:55:00,111.85,111.97,111.82,111.87,16680.0,97.7702,97.8751,97.744,97.7877,16680.0
2019-12-27 13:00:00,111.89,111.91,111.88,111.88,1600.0,97.8052,97.8227,97.7964,97.7964,1600.0
2019-12-27 13:05:00,111.92,111.93,111.9,111.93,1901.0,97.8314,97.8401,97.8139,97.8401,1901.0
2019-12-27 13:10:00,111.93,111.94,111.88,111.92,1701.0,97.8401,97.8489,97.7964,97.8314,1701.0
2019-12-27 13:15:00,111.92,111.93,111.87,111.87,2898.0,97.8314,97.8401,97.7877,97.7877,2898.0
2019-12-27 13:20:00,111.9,111.94,111.9,111.9,3601.0,97.8139,97.8489,97.8139,97.8139,3601.0
2019-12-27 13:25:00,111.93,111.95,111.86,111.86,3488.0,97.8401,97.8576,97.779,97.779,3488.0
2019-12-27 13:30:00,111.86,111.9,111.79,111.81,7162.0,97.779,97.8139,97.7178,97.7353,7162.0
2019-12-27 13:35:00,111.83,111.83,111.79,111.8,2900.0,97.7527,97.7527,97.7178,97.7265,2900.0
2019-12-27 13:40:00,111.8,111.81,111.77,111.77,2700.0,97.7265,97.7353,97.7003,97.7003,2700.0
2019-12-27 13:45:00,111.77,111.8,111.75,111.8,2323.0,97.7003,97.7265,97.6828,97.7265,2323.0
2019-12-27 13:50:00,111.81,111.81,111.7,111.76,3400.0,97.7353,97.7353,97.6391,97.6915,3400.0
2019-12-27 13:55:00,111.76,111.76,111.7,111.73,3071.0,97.6915,97.6915,97.6391,97.6653,3071.0
2019-12-27 14:00:00,111.71,111.82,111.71,111.79,3899.0,97.6478,97.744,97.6478,97.7178,3899.0
2019-12-27 14:05:00,111.8,111.83,111.8,111.8,2500.0,97.7265,97.7527,97.7265,97.7265,2500.0
2019-12-27 14:10:00,111.79,111.87,111.78,111.84,6233.0,97.7178,97.7877,97.709,97.7615,6233.0
2019-12-27 14:15:00,111.84,111.88,111.82,111.84,7045.0,97.7615,97.7964,97.744,97.7615,7045.0
2019-12-27 14:20:00,111.85,111.95,111.85,111.92,10341.0,97.7702,97.8576,97.7702,97.8314,10341.0
2019-12-27 14:25:00,111.93,111.99,111.9,111.94,8484.0,97.8401,97.8926,97.8139,97.8489,8484.0
2019-12-27 14:30:00,111.95,112.01,111.94,111.97,13558.0,97.8576,97.9101,97.8489,97.8751,13558.0
2019-12-27 14:35:00,111.95,112.0,111.94,111.98,4398.0,97.8576,97.9013,97.8489,97.8839,4398.0
2019-12-27 14:40:00,111.98,112.08,111.98,112.07,14222.0,97.8839,97.9713,97.8839,97.9625,14222.0
2019-12-27 14:45:00,112.06,112.12,112.04,112.04,23088.0,97.9538,98.0062,97.9363,97.9363,23088.0
2019-12-27 14:50:00,112.05,112.05,111.97,111.98,4224.0,97.945,97.945,97.8751,97.8839,4224.0
2019-12-27 14:55:00,111.98,111.99,111.97,111.98,3224.0,97.8839,97.8926,97.8751,97.8839,3224.0
2019-12-27 15:00:00,111.98,111.98,111.9,111.9,3025.0,97.8839,97.8839,97.8139,97.8139,3025.0
2019-12-27 15:05:00,111.91,111.93,111.85,111.85,3317.0,97.8227,97.8401,97.7702,97.7702,3317.0
2019-12-27 15:10:00,111.84,111.9,111.83,111.89,3204.0,97.7615,97.8139,97.7527,97.8052,3204.0
2019-12-27 15:15:00,111.88,111.95,111.86,111.95,1900.0,97.7964,97.8576,97.779,97.8576,1900.0
2019-12-27 15:20:00,111.97,111.97,111.94,111.94,5195.0,97.8751,97.8751,97.8489,97.8489,5195.0
2019-12-27 15:25:00,111.94,111.97,111.94,111.95,3132.0,97.8489,97.8751,97.8489,97.8576,3132.0
2019-12-27 15:30:00,111.96,111.96,111.93,111.95,6433.0,97.8664,97.8664,97.8401,97.8576,6433.0
2019-12-27 15:35:00,111.93,112.04,111.92,111.97,6325.0,97.8401,97.9363,97.8314,97.8751,6325.0
2019-12-27 15:40:00,111.98,111.99,111.83,111.83,11997.0,97.8839,97.8926,97.7527,97.7527,11997.0
2019-12-27 15:45:00,111.8,111.89,111.79,111.84,10404.0,97.7265,97.8052,97.7178,97.7615,10404.0
2019-12-27 15:50:00,111.81,111.94,111.77,111.92,16062.0,97.7353,97.8489,97.7003,97.8314,16062.0
2019-12-27 15:55:00,111.93,111.99,111.85,111.87,50595.0,97.8401,97.8926,97.7702,97.7877,50595.0
2019-12-30 09:30:00,112.0,112.05,111.77,111.84,10204.0,97.9013,97.945,97.7003,97.7615,10204.0
2019-12-30 09:35:00,111.87,111.88,111.64,111.75,3834.0,97.7877,97.7964,97.5867,97.6828,3834.0
2019-12-30 09:40:00,111.78,111.79,111.64,111.64,4346.0,97.709,97.7178,97.5867,97.5867,4346.0
2019-12-30 09:45:00,111.67,111.75,111.64,111.75,5073.0,97.6129,97.6828,97.5867,97.6828,5073.0
2019-12-30 09:50:00,111.79,111.85,111.78,111.84,1722.0,97.7178,97.7702,97.709,97.7615,1722.0
2019-12-30 09:55:00,111.84,111.87,111.74,111.86,2933.0,97.7615,97.7877,97.6741,97.779,2933.0
2019-12-30 10:00:00,111.84,111.86,111.81,111.81,3173.0,97.7615,97.779,97.7353,97.7353,3173.0
2019-12-30 10:05:00,111.8,111.82,111.72,111.73,3500.0,97.7265,97.744,97.6566,97.6653,3500.0
2019-12-30 10:10:00,111.69,111.73,111.57,111.57,9818.0,97.6304,97.6653,97.5255,97.5255,9818.0
2019-12-30 10:15:00,111.57,111.57,111.47,111.53,8251.0,97.5255,97.5255,97.4381,97.4905,8251.0
2019-12-30 10:20:00,111.56,111.61,111.44,111.48,3683.0,97.5167,97.5604,97.4118,97.4468,3683.0
2019-12-30 10:25:00,111.46,111.5,111.34,111.37,3237.0,97.4293,97.4643,97.3244,97.3506,3237.0
2019-12-30 10:30:00,111.48,111.49,111.42,111.43,2500.0,97.4468,97.4555,97.3943,97.4031,2500.0
2019-12-30 10:35:00,111.42,111.5,111.38,111.5,3234.0,97.3943,97.4643,97.3594,97.4643,3234.0
2019-12-30 10:40:00,111.51,111.57,111.46,111.52,3934.0,97.473,97.5255,97.4293,97.4818,3934.0
2019-12-30 10:45:00,111.53,111.57,111.48,111.51,4151.0,97.4905,97.5255,97.4468,97.473,4151.0
2019-12-30 10:50:00,111.51,111.65,111.48,111.65,2417.0,97.473,97.5954,97.4468,97.5954,2417.0
2019-12-30 10:55:00,111.63,111.68,111.59,111.61,4034.0,97.5779,97.6216,97.5429,97.5604,4034.0
2019-12-30 11:00:00,111.61,111.62,111.51,111.51,3300.0,97.5604,97.5692,97.473,97.473,3300.0
2019-12-30 11:05:00,111.54,111.58,111.53,111.57,3426.0,97.4992,97.5342,97.4905,97.5255,3426.0
2019-12-30 11:10:00,111.57,111.65,111.51,111.65,3142.0,97.5255,97.5954,97.473,97.5954,3142.0
2019-12-30 11:15:00,111.67,111.7,111.65,111.68,2328.0,97.6129,97.6391,97.5954,97.6216,2328.0
2019-12-30 11:20:00,111.65,111.68,111.65,111.65,3100.0,97.5954,97.6216,97.5954,97.5954,3100.0
2019-12-30 11:25:00,111.65,111.66,111.59,111.63,2600.0,97.5954,97.6041,97.5429,97.5779,2600.0
2019-12-30 11:30:00,111.64,111.64,111.45,111.45,8407.0,97.5867,97.5867,97.4206,97.4206,8407.0
2019-12-30 11:35:00,111.45,111.53,111.45,111.49,2582.0,97.4206,97.4905,97.4206,97.4555,2582.0
2019-12-30 11:40:00,111.5,111.53,111.46,111.5,10505.0,97.4643,97.4905,97.4293,97.4643,10505.0
2019-12-30 11:45:00,111.5,111.52,111.45,111.47,5000.0,97.4643,97.4818,97.4206,97.4381,5000.0
2019-12-30 11:50:00,111.46,111.52,111.45,111.48,6073.0,97.4293,97.4818,97.4206,97.4468,6073.0
2019-12-30 11:55:00,111.47,111.5,111.45,111.49,2604.0,97.4381,97.4643,97.4206,97.4555,2604.0
2019-12-30 12:00:00,111.49,111.51,111.47,111.48,4301.0,97.4555,97.473,97.4381,97.4468,4301.0
2019-12-30 12:05:00,111.48,111.52,111.45,111.48,6760.0,97.4468,97.4818,97.4206,97.4468,6760.0
2019-12-30 12:10:00,111.48,111.57,111.47,111.56,6057.0,97.4468,97.5255,97.4381,97.5167,6057.0
2019-12-30 12:15:00,111.57,111.65,111.56,111.65,3022.0,97.5255,97.5954,97.5167,97.5954,3022.0
2019-12-30 12:20:00,111.64,111.65,111.63,111.63,2302.0,97.5867,97.5954,97.5779,97.5779,2302.0
2019-12-30 12:25:00,111.63,111.71,111.62,111.7,2679.0,97.5779,97.6478,97.5692,97.6391,2679.0
2019-12-30 12:30:00,111.69,111.76,111.68,111.76,3938.0,97.6304,97.6915,97.6216,97.6915,3938.0
2019-12-30 12:35:00,111.75,111.81,111.75,111.79,3057.0,97.6828,97.7353,97.6828,97.7178,3057.0
2019-12-30 12:40:00,111.79,111.82,111.77,111.82,4391.0,97.7178,97.744,97.7003,97.744,4391.0
2019-12-30 12:45:00,111.84,111.84,111.77,111.83,3879.0,97.7615,97.7615,97.7003,97.7527,3879.0
2019-12-30 12:50:00,111.84,111.84,111.78,111.78,5035.0,97.7615,97.7615,97.709,97.709,5035.0
2019-12-30 12:55:00,111.78,111.8,111.77,111.79,1500.0,97.709,97.7265,97.7003,97.7178,1500.0
2019-12-30 13:00:00,111.8,111.82,111.79,111.79,2481.0,97.7265,97.744,97.7178,97.7178,2481.0
2019-12-30 13:05:00,111.75,111.76,111.72,111.73,2082.0,97.6828,97.6915,97.6566,97.6653,2082.0
2019-12-30 13:10:00,111.72,111.76,111.72,111.75,3227.0,97.6566,97.6915,97.6566,97.6828,3227.0
2019-12-30 13:15:00,111.75,111.93,111.75,111.83,32800.0,97.6828,97.8401,97.6828,97.7527,32800.0
2019-12-30 13:20:00,111.84,111.84,111.74,111.77,10275.0,97.7615,97.7615,97.6741,97.7003,10275.0
2019-12-30 13:25:00,111.77,111.77,111.72,111.74,4261.0,97.7003,97.7003,97.6566,97.6741,4261.0
2019-12-30 13:30:00,111.74,111.75,111.73,111.73,3118.0,97.6741,97.6828,97.6653,97.6653,3118.0
2019-12-30 13:35:00,111.73,111.73,111.68,111.68,2841.0,97.6653,97.6653,97.6216,97.6216,2841.0
2019-12-30 13:40:00,111.67,111.73,111.67,111.72,3300.0,97.6129,97.6653,97.6129,97.6566,3300.0
2019-12-30 13:45:00,111.72,111.73,111.68,111.7,5005.0,97.6566,97.6653,97.6216,97.6391,5005.0
2019-12-30 13:50:00,111.72,111.77,111.72,111.73,4046.0,97.6566,97.7003,97.6566,97.6653,4046.0
2019-12-30 13:55:00,111.73,111.83,111.72,111.81,4066.0,97.6653,97.7527,97.6566,97.7353,4066.0
2019-12-30 14:00:00,111.81,111.81,111.73,111.78,3596.0,97.7353,97.7353,97.6653,97.709,3596.0
2019-12-30 14:05:00,111.81,111.81,111.78,111.8,2373.0,97.7353,97.7353,97.709,97.7265,2373.0
2019-12-30 14:10:00,111.79,111.82,111.77,111.82,2284.0,97.7178,97.744,97.7003,97.744,2284.0
2019-12-30 14:15:00,111.82,111.89,111.82,111.89,2125.0,97.744,97.8052,97.744,97.8052,2125.0
2019-12-30 14:20:00,111.88,111.88,111.84,111.85,3290.0,97.7964,97.7964,97.7615,97.7702,3290.0
2019-12-30 14:25:00,111.86,111.9,111.85,111.9,4935.0,97.779,97.8139,97.7702,97.8139,4935.0
2019-12-30 14:30:00,111.92,111.94,111.91,111.92,3047.0,97.8314,97.8489,97.8227,97.8314,3047.0
2019-12-30 14:35:00,111.92,111.94,111.91,111.93,1776.0,97.8314,97.8489,97.8227,97.8401,1776.0
2019-12-30 14:40:00,111.93,111.96,111.91,111.96,3112.0,97.8401,97.8664,97.8227,97.8664,3112.0
2019-12-30 14:45:00,111.96,112.0,111.92,111.97,6126.0,97.8664,97.9013,97.8314,97.8751,6126.0
2019-12-30 14:50:00,111.97,112.0,111.96,111.97,3980.0,97.8751,97.9013,97.8664,97.8751,3980.0
2019-12-30 14:55:00,111.96,111.96,111.91,111.91,2020.0,97.8664,97.8664,97.8227,97.8227,2020.0
2019-12-30 15:00:00,111.93,111.98,111.86,111.97,8630.0,97.8401,97.8839,97.779,97.8751,8630.0
2019-12-30 15:05:00,111.97,111.97,111.93,111.95,4386.0,97.8751,97.8751,97.8401,97.8576,4386.0
2019-12-30 15:10:00,111.94,111.99,111.94,111.96,4864.0,97.8489,97.8926,97.8489,97.8664,4864.0
2019-12-30 15:15:00,111.95,112.03,111.95,111.99,3736.0,97.8576,97.9276,97.8576,97.8926,3736.0
2019-12-30 15:20:00,111.99,112.01,111.94,111.96,3876.0,97.8926,97.9101,97.8489,97.8664,3876.0
2019-12-30 15:25:00,111.96,111.98,111.93,111.96,5604.0,97.8664,97.8839,97.8401,97.8664,5604.0
2019-12-30 15:30:00,111.95,111.97,111.86,111.89,6870.0,97.8576,97.8751,97.779,97.8052,6870.0
2019-12-30 15:35:00,111.9,111.93,111.89,111.92,6611.0,97.8139,97.8401,97.8052,97.8314,6611.0
2019-12-30 15:40:00,111.92,111.94,111.86,111.91,10972.0,97.8314,97.8489,97.779,97.8227,10972.0
2019-12-30 15:45:00,111.91,111.94,111.86,111.89,14087.0,97.8227,97.8489,97.779,97.8052,14087.0
2019-12-30 15:50:00,111.83,111.93,111.83,111.89,14887.0,97.7527,97.8401,97.7527,97.8052,14887.0
2019-12-30 15:55:00,111.89,111.93,111.68,111.77,93387.0,97.8052,97.8401,97.6216,97.7003,93387.0
2019-12-31 09:30:00,111.82,112.02,111.59,112.02,13703.0,97.744,97.9188,97.5429,97.9188,13703.0
2019-12-31 09:35:00,111.92,112.05,111.88,111.88,4957.0,97.8314,97.945,97.7964,97.7964,4957.0
2019-12-31 09:40:00,111.93,112.16,111.91,112.12,6838.0,97.8401,98.0412,97.8227,98.0062,6838.0
2019-12-31 09:45:00,112.17,112.41,112.14,112.34,3456.0,98.0499,98.2597,98.0237,98.1985,3456.0
2019-12-31 09:50:00,112.32,112.33,112.14,112.2,4351.0,98.1811,98.1898,98.0237,98.0762,4351.0
2019-12-31 09:55:00,112.2,112.4,112.17,112.27,5360.0,98.0762,98.251,98.0499,98.1373,5360.0
2019-12-31 10:00:00,112.3,112.35,112.19,112.31,17947.0,98.1636,98.2073,98.0674,98.1723,17947.0
2019-12-31 10:05:00,112.36,112.36,112.25,112.29,3578.0,98.216,98.216,98.1199,98.1548,3578.0
2019-12-31 10:10:00,112.31,112.31,112.21,112.28,8150.0,98.1723,98.1723,98.0849,98.1461,8150.0
2019-12-31 10:15:00,112.31,112.33,112.17,112.22,10002.0,98.1723,98.1898,98.0499,98.0936,10002.0
2019-12-31 10:20:00,112.2,112.2,112.07,112.13,5932.0,98.0762,98.0762,97.9625,98.015,5932.0
2019-12-31 10:25:00,112.12,112.12,112.02,112.02,3363.0,98.0062,98.0062,97.9188,97.9188,3363.0
2019-12-31 10:30:00,111.97,112.0,111.83,111.83,4026.0,97.8751,97.9013,97.7527,97.7527,4026.0
2019-12-31 10:35:00,111.92,111.93,111.87,111.93,2797.0,97.8314,97.8401,97.7877,97.8401,2797.0
2019-12-31 10:40:00,111.93,111.95,111.86,111.89,4812.0,97.8401,97.8576,97.779,97.8052,4812.0
2019-12-31 10:45:00,111.89,111.92,111.82,111.9,2500.0,97.8052,97.8314,97.744,97.8139,2500.0
2019-12-31 10:50:00,111.89,111.94,111.86,111.92,4115.0,97.8052,97.8489,97.779,97.8314,4115.0
2019-12-31 10:55:00,111.91,111.93,111.82,111.82,2538.0,97.8227,97.8401,97.744,97.744,2538.0
2019-12-31 11:00:00,111.81,111.89,111.81,111.85,1971.0,97.7353,97.8052,97.7353,97.7702,1971.0
2019-12-31 11:05:00,111.87,111.91,111.85,111.86,8793.0,97.7877,97.8227,97.7702,97.779,8793.0
2019-12-31 11:10:00,111.86,111.86,111.74,111.77,2194.0,97.779,97.779,97.6741,97.7003,2194.0
2019-12-31 11:15:00,111.76,111.86,111.74,111.84,1378.0,97.6915,97.779,97.6741,97.7615,1378.0
2019-12-31 11:20:00,111.84,111.84,111.71,111.71,4020.0,97.7615,97.7615,97.6478,97.6478,4020.0
2019-12-31 11:25:00,111.72,111.78,111.71,111.76,2557.0,97.6566,97.709,97.6478,97.6915,2557.0
2019-12-31 11:30:00,111.77,111.82,111.73,111.79,4104.0,97.7003,97.744,97.6653,97.7178,4104.0
2019-12-31 11:35:00,111.79,111.79,111.7,111.73,4409.0,97.7178,97.7178,97.6391,97.6653,4409.0
2019-12-31 11:40:00,111.71,111.77,111.68,111.77,3500.0,97.6478,97.7003,97.6216,97.7003,3500.0
2019-12-31 11:45:00,111.78,111.86,111.77,111.81,3300.0,97.709,97.779,97.7003,97.7353,3300.0
2019-12-31 11:50:00,111.8,111.81,111.72,111.72,12839.0,97.7265,97.7353,97.6566,97.6566,12839.0
2019-12-31 11:55:00,111.73,111.75,111.69,111.74,3500.0,97.6653,97.6828,97.6304,97.6741,3500.0
2019-12-31 12:00:00,111.71,111.71,111.65,111.69,2300.0,97.6478,97.6478,97.5954,97.6304,2300.0
2019-12-31 12:05:00,111.69,111.72,111.68,111.7,3199.0,97.6304,97.6566,97.6216,97.6391,3199.0
2019-12-31 12:10:00,111.68,111.69,111.64,111.65,2700.0,97.6216,97.6304,97.5867,97.5954,2700.0
2019-12-31 12:15:00,111.65,111.66,111.63,111.65,2803.0,97.5954,97.6041,97.5779,97.5954,2803.0
2019-12-31 12:20:00,111.64,111.72,111.63,111.7,4423.0,97.5867,97.6566,97.5779,97.6391,4423.0
2019-12-31 12:25:00,111.69,111.76,111.68,111.76,2982.0,97.6304,97.6915,97.6216,97.6915,2982.0
2019-12-31 12:30:00,111.76,111.82,111.75,111.82,2582.0,97.6915,97.744,97.6828,97.744,2582.0
2019-12-31 12:35:00,111.82,111.87,111.79,111.87,2816.0,97.744,97.7877,97.7178,97.7877,2816.0
2019-12-31 12:40:00,111.88,111.94,111.88,111.9,3718.0,97.7964,97.8489,97.7964,97.8139,3718.0
2019-12-31 12:45:00,111.87,111.87,111.79,111.83,2041.0,97.7877,97.7877,97.7178,97.7527,2041.0
2019-12-31 12:50:00,111.83,111.9,111.81,111.9,1917.0,97.7527,97.8139,97.7353,97.8139,1917.0
2019-12-31 12:55:00,111.91,111.91,111.89,111.89,3011.0,97.8227,97.8227,97.8052,97.8052,3011.0
2019-12-31 13:00:00,111.89,111.94,111.88,111.88,3888.0,97.8052,97.8489,97.7964,97.7964,3888.0
2019-12-31 13:05:00,111.89,111.95,111.89,111.95,1600.0,97.8052,97.8576,97.8052,97.8576,1600.0
2019-12-31 13:10:00,111.95,111.96,111.92,111.93,10027.0,97.8576,97.8664,97.8314,97.8401,10027.0
2019-12-31 13:15:00,111.94,111.95,111.88,111.91,3659.0,97.8489,97.8576,97.7964,97.8227,3659.0
2019-12-31 13:20:00,111.92,111.92,111.89,111.91,2017.0,97.8314,97.8314,97.8052,97.8227,2017.0
2019-12-31 13:25:00,111.91,111.93,111.89,111.9,4267.0,97.8227,97.8401,97.8052,97.8139,4267.0
2019-12-31 13:30:00,111.9,111.95,111.9,111.95,2478.0,97.8139,97.8576,97.8139,97.8576,2478.0
2019-12-31 13:35:00,111.94,111.98,111.92,111.97,5067.0,97.8489,97.8839,97.8314,97.8751,5067.0
2019-12-31 13:40:00,111.98,111.99,111.93,111.93,3547.0,97.8839,97.8926,97.8401,97.8401,3547.0
2019-12-31 13:45:00,111.94,111.97,111.93,111.97,2088.0,97.8489,97.8751,97.8401,97.8751,2088.0
2019-12-31 13:50:00,111.97,111.97,111.95,111.96,3530.0,97.8751,97.8751,97.8576,97.8664,3530.0
2019-12-31 13:55:00,111.97,111.99,111.97,111.98,2440.0,97.8751,97.8926,97.8751,97.8839,2440.0
2019-12-31 14:00:00,111.98,111.98,111.91,111.93,6004.0,97.8839,97.8839,97.8227,97.8401,6004.0
2019-12-31 14:05:00,111.92,111.97,111.92,111.95,7076.0,97.8314,97.8751,97.8314,97.8576,7076.0
2019-12-31 14:10:00,111.96,111.99,111.92,111.94,3574.0,97.8664,97.8926,97.8314,97.8489,3574.0
2019-12-31 14:15:00,111.95,112.01,111.93,112.01,6916.0,97.8576,97.9101,97.8401,97.9101,6916.0
2019-12-31 14:20:00,112.01,112.05,111.99,112.03,7508.0,97.9101,97.945,97.8926,97.9276,7508.0
2019-12-31 14:25:00,112.02,112.05,112.02,112.05,5714.0,97.9188,97.945,97.9188,97.945,5714.0
2019-12-31 14:30:00,112.05,112.06,112.04,112.05,4834.0,97.945,97.9538,97.9363,97.945,4834.0
2019-12-31 14:35:00,112.05,112.05,112.0,112.01,4405.0,97.945,97.945,97.9013,97.9101,4405.0
2019-12-31 14:40:00,112.02,112.06,112.01,112.06,4466.0,97.9188,97.9538,97.9101,97.9538,4466.0
2019-12-31 14:45:00,112.05,112.07,112.05,112.05,2650.0,97.945,97.9625,97.945,97.945,2650.0
2019-12-31 14:50:00,112.05,112.05,112.02,112.03,4895.0,97.945,97.945,97.9188,97.9276,4895.0
2019-12-31 14:55:00,112.04,112.07,112.03,112.06,3513.0,97.9363,97.9625,97.9276,97.9538,3513.0
2019-12-31 15:00:00,112.06,112.1,112.05,112.1,8545.0,97.9538,97.9887,97.945,97.9887,8545.0
2019-12-31 15:05:00,112.09,112.11,112.07,112.1,6210.0,97.98,97.9975,97.9625,97.9887,6210.0
2019-12-31 15:10:00,112.11,112.21,112.1,112.19,7929.0,97.9975,98.0849,97.9887,98.0674,7929.0
2019-12-31 15:15:00,112.18,112.24,112.15,112.19,8938.0,98.0587,98.1111,98.0325,98.0674,8938.0
2019-12-31 15:20:00,112.18,112.22,112.16,112.22,11738.0,98.0587,98.0936,98.0412,98.0936,11738.0
2019-12-31 15:25:00,112.22,112.33,112.21,112.33,9379.0,98.0936,98.1898,98.0849,98.1898,9379.0
2019-12-31 15:30:00,112.33,112.34,112.23,112.29,14716.0,98.1898,98.1985,98.1024,98.1548,14716.0
2019-12-31 15:35:00,112.29,112.29,112.2,112.24,12440.0,98.1548,98.1548,98.0762,98.1111,12440.0
2019-12-31 15:40:00,112.24,112.3,112.23,112.28,18772.0,98.1111,98.1636,98.1024,98.1461,18772.0
2019-12-31 15:45:00,112.28,112.32,112.23,112.26,14251.0,98.1461,98.1811,98.1024,98.1286,14251.0
2019-12-31 15:50:00,112.27,112.35,112.23,112.34,19781.0,98.1373,98.2073,98.1024,98.1985,19781.0
2019-12-31 15:55:00,112.34,112.48,112.25,112.41,78796.0,98.1985,98.3209,98.1199,98.2597,78796.0
2020-01-02 09:30:00,112.97,113.0,112.66,112.83,31422.0,98.7492,98.7755,98.4783,98.6269,31422.0
2020-01-02 09:35:00,112.84,112.95,112.73,112.77,5516.0,98.6356,98.7317,98.5394,98.5744,5516.0
2020-01-02 09:40:00,112.77,112.77,112.46,112.52,4281.0,98.5744,98.5744,98.3034,98.3559,4281.0
2020-01-02 09:45:00,112.52,112.64,112.47,112.47,6529.0,98.3559,98.4608,98.3122,98.3122,6529.0
2020-01-02 09:50:00,112.42,112.54,112.41,112.5,5039.0,98.2685,98.3734,98.2597,98.3384,5039.0
2020-01-02 09:55:00,112.42,112.5,112.36,112.44,4738.0,98.2685,98.3384,98.216,98.2859,4738.0
2020-01-02 10:00:00,112.38,112.38,112.2,112.28,9218.0,98.2335,98.2335,98.0762,98.1461,9218.0
2020-01-02 10:05:00,112.22,112.31,112.16,112.3,5295.0,98.0936,98.1723,98.0412,98.1636,5295.0
2020-01-02 10:10:00,112.3,112.3,112.13,112.17,6312.0,98.1636,98.1636,98.015,98.0499,6312.0
2020-01-02 10:15:00,112.17,112.17,111.99,112.11,6887.0,98.0499,98.0499,97.8926,97.9975,6887.0
2020-01-02 10:20:00,112.06,112.11,111.97,112.02,6724.0,97.9538,97.9975,97.8751,97.9188,6724.0
2020-01-02 10:25:00,112.02,112.05,111.96,112.04,3962.0,97.9188,97.945,97.8664,97.9363,3962.0
2020-01-02 10:30:00,112.11,112.24,112.11,112.21,4321.0,97.9975,98.1111,97.9975,98.0849,4321.0
2020-01-02 10:35:00,112.21,112.23,112.04,112.06,3501.0,98.0849,98.1024,97.9363,97.9538,3501.0
2020-01-02 10:40:00,112.06,112.11,112.03,112.05,4229.0,97.9538,97.9975,97.9276,97.945,4229.0
2020-01-02 10:45:00,112.06,112.06,111.66,111.75,5574.0,97.9538,97.9538,97.6041,97.6828,5574.0
2020-01-02 10:50:00,111.8,111.92,111.76,111.92,22201.0,97.7265,97.8314,97.6915,97.8314,22201.0
2020-01-02 10:55:00,111.91,112.02,111.85,112.0,6512.0,97.8227,97.9188,97.7702,97.9013,6512.0
2020-01-02 11:00:00,112.02,112.07,111.9,111.9,6698.0,97.9188,97.9625,97.8139,97.8139,6698.0
2020-01-02 11:05:00,111.88,111.96,111.84,111.88,7175.0,97.7964,97.8664,97.7615,97.7964,7175.0
2020-01-02 11:10:00,111.91,111.97,111.83,111.95,5797.0,97.8227,97.8751,97.7527,97.8576,5797.0
2020-01-02 11:15:00,111.94,111.94,111.79,111.83,10003.0,97.8489,97.8489,97.7178,97.7527,10003.0
2020-01-02 11:20:00,111.84,111.94,111.78,111.94,12234.0,97.7615,97.8489,97.709,97.8489,12234.0
2020-01-02 11:25:00,111.99,112.0,111.86,111.98,5163.0,97.8926,97.9013,97.779,97.8839,5163.0
2020-01-02 11:30:00,111.98,112.01,111.79,111.79,7484.0,97.8839,97.9101,97.7178,97.7178,7484.0
2020-01-02 11:35:00,111.82,111.93,111.78,111.93,4147.0,97.744,97.8401,97.709,97.8401,4147.0
2020-01-02 11:40:00,111.93,111.94,111.86,111.93,3960.0,97.8401,97.8489,97.779,97.8401,3960.0
2020-01-02 11:45:00,111.93,111.96,111.85,111.91,4230.0,97.8401,97.8664,97.7702,97.8227,4230.0
2020-01-02 11:50:00,111.9,112.01,111.9,112.0,4602.0,97.8139,97.9101,97.8139,97.9013,4602.0
2020-01-02 11:55:00,111.99,112.0,111.91,111.95,3279.0,97.8926,97.9013,97.8227,97.8576,3279.0
2020-01-02 12:00:00,111.95,112.01,111.86,112.0,9637.0,97.8576,97.9101,97.779,97.9013,9637.0
2020-01-02 12:05:00,112.0,112.02,111.88,111.95,16803.0,97.9013,97.9188,97.7964,97.8576,16803.0
2020-01-02 12:10:00,111.95,111.99,111.84,111.85,27321.0,97.8576,97.8926,97.7615,97.7702,27321.0
2020-01-02 12:15:00,111.85,112.03,111.83,112.01,6974.0,97.7702,97.9276,97.7527,97.9101,6974.0
2020-01-02 12:20:00,112.02,112.04,111.99,112.02,4149.0,97.9188,97.9363,97.8926,97.9188,4149.0
2020-01-02 12:25:00,112.02,112.05,111.93,111.93,3571.0,97.9188,97.945,97.8401,97.8401,3571.0
2020-01-02 12:30:00,111.94,111.98,111.9,111.92,5837.0,97.8489,97.8839,97.8139,97.8314,5837.0
2020-01-02 12:35:00,111.93,111.96,111.89,111.92,3537.0,97.8401,97.8664,97.8052,97.8314,3537.0
2020-01-02 12:40:00,111.95,112.02,111.94,112.0,4017.0,97.8576,97.9188,97.8489,97.9013,4017.0
2020-01-02 12:45:00,112.01,112.07,111.93,111.93,6470.0,97.9101,97.9625,97.8401,97.8401,6470.0
2020-01-02 12:50:00,111.95,111.96,111.9,111.95,4045.0,97.8576,97.8664,97.8139,97.8576,4045.0
2020-01-02 12:55:00,111.93,111.93,111.86,111.86,4618.0,97.8401,97.8401,97.779,97.779,4618.0
2020-01-02 13:00:00,111.88,111.9,111.8,111.9,5158.0,97.7964,97.8139,97.7265,97.8139,5158.0
2020-01-02 13:05:00,111.9,111.91,111.87,111.87,1652.0,97.8139,97.8227,97.7877,97.7877,1652.0
2020-01-02 13:10:00,111.86,111.89,111.85,111.88,1890.0,97.779,97.8052,97.7702,97.7964,1890.0
2020-01-02 13:15:00,111.89,111.92,111.89,111.89,3444.0,97.8052,97.8314,97.8052,97.8052,3444.0
2020-01-02 13:20:00,111.9,111.94,111.89,111.94,2699.0,97.8139,97.8489,97.8052,97.8489,2699.0
2020-01-02 13:25:00,111.94,111.95,111.9,111.95,3050.0,97.8489,97.8576,97.8139,97.8576,3050.0
2020-01-02 13:30:00,111.97,111.97,111.87,111.89,7329.0,97.8751,97.8751,97.7877,97.8052,7329.0
2020-01-02 13:35:00,111.87,111.89,111.85,111.89,2339.0,97.7877,97.8052,97.7702,97.8052,2339.0
2020-01-02 13:40:00,111.89,111.96,111.89,111.93,5100.0,97.8052,97.8664,97.8052,97.8401,5100.0
2020-01-02 13:45:00,111.94,111.99,111.92,111.95,12889.0,97.8489,97.8926,97.8314,97.8576,12889.0
2020-01-02 13:50:00,111.95,111.96,111.87,111.88,3178.0,97.8576,97.8664,97.7877,97.7964,3178.0
2020-01-02 13:55:00,111.89,111.99,111.88,111.9,7078.0,97.8052,97.8926,97.7964,97.8139,7078.0
2020-01-02 14:00:00,111.91,111.96,111.85,111.96,4300.0,97.8227,97.8664,97.7702,97.8664,4300.0
2020-01-02 14:05:00,111.94,112.0,111.93,111.97,4192.0,97.8489,97.9013,97.8401,97.8751,4192.0
2020-01-02 14:10:00,111.99,112.03,111.96,112.03,3233.0,97.8926,97.9276,97.8664,97.9276,3233.0
2020-01-02 14:15:00,112.03,112.08,112.01,112.04,4063.0,97.9276,97.9713,97.9101,97.9363,4063.0
2020-01-02 14:20:00,112.05,112.13,112.05,112.11,5845.0,97.945,98.015,97.945,97.9975,5845.0
2020-01-02 14:25:00,112.11,112.14,112.05,112.05,10097.0,97.9975,98.0237,97.945,97.945,10097.0
2020-01-02 14:30:00,112.07,112.13,112.07,112.13,9115.0,97.9625,98.015,97.9625,98.015,9115.0
2020-01-02 14:35:00,112.13,112.18,112.12,112.15,11441.0,98.015,98.0587,98.0062,98.0325,11441.0
2020-01-02 14:40:00,112.15,112.24,112.12,112.23,16059.0,98.0325,98.1111,98.0062,98.1024,16059.0
2020-01-02 14:45:00,112.2,112.22,112.16,112.22,5400.0,98.0762,98.0936,98.0412,98.0936,5400.0
2020-01-02 14:50:00,112.22,112.27,112.16,112.16,3904.0,98.0936,98.1373,98.0412,98.0412,3904.0
2020-01-02 14:55:00,112.19,112.23,112.17,112.21,4037.0,98.0674,98.1024,98.0499,98.0849,4037.0
2020-01-02 15:00:00,112.21,112.26,112.21,112.24,4398.0,98.0849,98.1286,98.0849,98.1111,4398.0
2020-01-02 15:05:00,112.26,112.29,112.22,112.29,7154.0,98.1286,98.1548,98.0936,98.1548,7154.0
2020-01-02 15:10:00,112.3,112.36,112.3,112.32,6972.0,98.1636,98.216,98.1636,98.1811,6972.0
2020-01-02 15:15:00,112.32,112.37,112.32,112.36,6888.0,98.1811,98.2248,98.1811,98.216,6888.0
2020-01-02 15:20:00,112.35,112.48,112.35,112.46,5491.0,98.2073,98.3209,98.2073,98.3034,5491.0
2020-01-02 15:25:00,112.48,112.5,112.42,112.43,11016.0,98.3209,98.3384,98.2685,98.2772,11016.0
2020-01-02 15:30:00,112.43,112.47,112.37,112.46,14267.0,98.2772,98.3122,98.2248,98.3034,14267.0
2020-01-02 15:35:00,112.47,112.49,112.42,112.48,6375.0,98.3122,98.3297,98.2685,98.3209,6375.0
2020-01-02 15:40:00,112.49,112.58,112.48,112.56,17204.0,98.3297,98.4083,98.3209,98.3908,17204.0
2020-01-02 15:45:00,112.56,112.57,112.47,112.5,16144.0,98.3908,98.3996,98.3122,98.3384,16144.0
2020-01-02 15:50:00,112.52,112.64,112.51,112.64,21825.0,98.3559,98.4608,98.3471,98.4608,21825.0
2020-01-02 15:55:00,112.65,112.84,112.59,112.81,63823.0,98.4695,98.6356,98.4171,98.6094,63823.0
2020-01-03 09:30:00,111.84,112.55,111.77,112.54,13789.0,97.7615,98.3821,97.7003,98.3734,13789.0
2020-01-03 09:35:00,112.42,112.64,111.92,112.04,5000.0,98.2685,98.4608,97.8314,97.9363,5000.0
2020-01-03 09:40:00,112.03,112.15,111.89,112.1,5639.0,97.9276,98.0325,97.8052,97.9887,5639.0
2020-01-03 09:45:00,112.12,112.13,111.91,111.98,8754.0,98.0062,98.015,97.8227,97.8839,8754.0
2020-01-03 09:50:00,112.08,112.33,112.04,112.33,7605.0,97.9713,98.1898,97.9363,98.1898,7605.0
2020-01-03 09:55:00,112.31,112.53,112.25,112.31,9917.0,98.1723,98.3646,98.1199,98.1723,9917.0
2020-01-03 10:00:00,112.26,112.31,112.01,112.1,17392.0,98.1286,98.1723,97.9101,97.9887,17392.0
2020-01-03 10:05:00,112.15,112.15,112.0,112.07,5555.0,98.0325,98.0325,97.9013,97.9625,5555.0
2020-01-03 10:10:00,112.11,112.31,112.05,112.29,8247.0,97.9975,98.1723,97.945,98.1548,8247.0
2020-01-03 10:15:00,112.31,112.4,112.17,112.17,3653.0,98.1723,98.251,98.0499,98.0499,3653.0
2020-01-03 10:20:00,112.17,112.26,112.11,112.24,5077.0,98.0499,98.1286,97.9975,98.1111,5077.0
2020-01-03 10:25:00,112.28,112.51,112.27,112.51,3684.0,98.1461,98.3471,98.1373,98.3471,3684.0
2020-01-03 10:30:00,112.52,112.57,112.48,112.54,4574.0,98.3559,98.3996,98.3209,98.3734,4574.0
2020-01-03 10:35:00,112.54,112.54,112.45,112.46,3100.0,98.3734,98.3734,98.2947,98.3034,3100.0
2020-01-03 10:40:00,112.49,112.68,112.47,112.65,5126.0,98.3297,98.4957,98.3122,98.4695,5126.0
2020-01-03 10:45:00,112.67,112.7,112.48,112.53,3930.0,98.487,98.5132,98.3209,98.3646,3930.0
2020-01-03 10:50:00,112.52,112.52,112.3,112.4,5554.0,98.3559,98.3559,98.1636,98.251,5554.0
2020-01-03 10:55:00,112.4,112.45,112.34,112.42,5700.0,98.251,98.2947,98.1985,98.2685,5700.0
2020-01-03 11:00:00,112.42,112.5,112.33,112.41,4840.0,98.2685,98.3384,98.1898,98.2597,4840.0
2020-01-03 11:05:00,112.45,112.5,112.39,112.48,4953.0,98.2947,98.3384,98.2422,98.3209,4953.0
2020-01-03 11:10:00,112.42,112.5,112.38,112.44,4012.0,98.2685,98.3384,98.2335,98.2859,4012.0
2020-01-03 11:15:00,112.44,112.48,112.34,112.39,8626.0,98.2859,98.3209,98.1985,98.2422,8626.0
2020-01-03 11:20:00,112.42,112.48,112.42,112.48,2564.0,98.2685,98.3209,98.2685,98.3209,2564.0
2020-01-03 11:25:00,112.5,112.65,112.5,112.57,4290.0,98.3384,98.4695,98.3384,98.3996,4290.0
2020-01-03 11:30:00,112.57,112.71,112.57,112.71,4299.0,98.3996,98.522,98.3996,98.522,4299.0
2020-01-03 11:35:00,112.7,112.74,112.66,112.74,6120.0,98.5132,98.5482,98.4783,98.5482,6120.0
2020-01-03 11:40:00,112.75,112.76,112.63,112.7,5512.0,98.5569,98.5657,98.452,98.5132,5512.0
2020-01-03 11:45:00,112.7,112.77,112.66,112.7,5213.0,98.5132,98.5744,98.4783,98.5132,5213.0
2020-01-03 11:50:00,112.73,112.8,112.72,112.77,5930.0,98.5394,98.6006,98.5307,98.5744,5930.0
2020-01-03 11:55:00,112.78,112.79,112.7,112.72,3281.0,98.5831,98.5919,98.5132,98.5307,3281.0
2020-01-03 12:00:00,112.71,112.73,112.68,112.73,4890.0,98.522,98.5394,98.4957,98.5394,4890.0
2020-01-03 12:05:00,112.72,112.75,112.6,112.61,11844.0,98.5307,98.5569,98.4258,98.4345,11844.0
2020-01-03 12:10:00,112.62,112.65,112.58,112.59,3956.0,98.4433,98.4695,98.4083,98.4171,3956.0
2020-01-03 12:15:00,112.62,112.73,112.58,112.71,3124.0,98.4433,98.5394,98.4083,98.522,3124.0
2020-01-03 12:20:00,112.73,112.73,112.67,112.69,3579.0,98.5394,98.5394,98.487,98.5045,3579.0
2020-01-03 12:25:00,112.69,112.69,112.6,112.66,4760.0,98.5045,98.5045,98.4258,98.4783,4760.0
2020-01-03 12:30:00,112.67,112.72,112.63,112.69,6966.0,98.487,98.5307,98.452,98.5045,6966.0
2020-01-03 12:35:00,112.7,112.73,112.68,112.72,7764.0,98.5132,98.5394,98.4957,98.5307,7764.0
2020-01-03 12:40:00,112.73,112.77,112.71,112.74,2699.0,98.5394,98.5744,98.522,98.5482,2699.0
2020-01-03 12:45:00,112.73,112.78,112.72,112.78,3615.0,98.5394,98.5831,98.5307,98.5831,3615.0
2020-01-03 12:50:00,112.78,112.8,112.76,112.77,2225.0,98.5831,98.6006,98.5657,98.5744,2225.0
2020-01-03 12:55:00,112.76,112.78,112.7,112.77,5527.0,98.5657,98.5831,98.5132,98.5744,5527.0
2020-01-03 13:00:00,112.75,112.79,112.75,112.75,3221.0,98.5569,98.5919,98.5569,98.5569,3221.0
2020-01-03 13:05:00,112.75,112.84,112.74,112.78,4840.0,98.5569,98.6356,98.5482,98.5831,4840.0
2020-01-03 13:10:00,112.79,112.84,112.79,112.84,3180.0,98.5919,98.6356,98.5919,98.6356,3180.0
2020-01-03 13:15:00,112.84,112.87,112.78,112.85,4241.0,98.6356,98.6618,98.5831,98.6443,4241.0
2020-01-03 13:20:00,112.85,112.91,112.84,112.91,5304.0,98.6443,98.6968,98.6356,98.6968,5304.0
2020-01-03 13:25:00,112.9,112.92,112.86,112.88,3300.0,98.688,98.7055,98.6531,98.6706,3300.0
2020-01-03 13:30:00,112.88,112.93,112.66,112.66,11775.0,98.6706,98.7143,98.4783,98.4783,11775.0
2020-01-03 13:35:00,112.63,112.65,112.4,112.56,8279.0,98.452,98.4695,98.251,98.3908,8279.0
2020-01-03 13:40:00,112.63,112.73,112.6,112.7,11325.0,98.452,98.5394,98.4258,98.5132,11325.0
2020-01-03 13:45:00,112.7,112.76,112.7,112.73,4138.0,98.5132,98.5657,98.5132,98.5394,4138.0
2020-01-03 13:50:00,112.72,112.73,112.65,112.69,3904.0,98.5307,98.5394,98.4695,98.5045,3904.0
2020-01-03 13:55:00,112.71,112.75,112.64,112.65,3427.0,98.522,98.5569,98.4608,98.4695,3427.0
2020-01-03 14:00:00,112.69,112.76,112.62,112.7,8909.0,98.5045,98.5657,98.4433,98.5132,8909.0
2020-01-03 14:05:00,112.67,112.73,112.65,112.7,4503.0,98.487,98.5394,98.4695,98.5132,4503.0
2020-01-03 14:10:00,112.69,112.7,112.61,112.63,3668.0,98.5045,98.5132,98.4345,98.452,3668.0
2020-01-03 14:15:00,112.63,112.73,112.62,112.67,7863.0,98.452,98.5394,98.4433,98.487,7863.0
2020-01-03 14:20:00,112.69,112.78,112.69,112.77,3139.0,98.5045,98.5831,98.5045,98.5744,3139.0
2020-01-03 14:25:00,112.77,112.78,112.66,112.78,3810.0,98.5744,98.5831,98.4783,98.5831,3810.0
2020-01-03 14:30:00,112.77,112.78,112.66,112.71,17422.0,98.5744,98.5831,98.4783,98.522,17422.0
2020-01-03 14:35:00,112.71,112.75,112.63,112.75,6305.0,98.522,98.5569,98.452,98.5569,6305.0
2020-01-03 14:40:00,112.76,112.9,112.75,112.9,4516.0,98.5657,98.688,98.5569,98.688,4516.0
2020-01-03 14:45:00,112.89,112.92,112.85,112.9,4846.0,98.6793,98.7055,98.6443,98.688,4846.0
2020-01-03 14:50:00,112.9,112.99,112.89,112.99,5679.0,98.688,98.7667,98.6793,98.7667,5679.0
2020-01-03 14:55:00,113.0,113.01,112.91,112.96,9351.0,98.7755,98.7842,98.6968,98.7405,9351.0
2020-01-03 15:00:00,112.96,113.02,112.91,113.01,6174.0,98.7405,98.7929,98.6968,98.7842,6174.0
2020-01-03 15:05:00,113.01,113.01,112.94,113.0,12832.0,98.7842,98.7842,98.723,98.7755,12832.0
2020-01-03 15:10:00,112.99,113.1,112.96,113.07,17763.0,98.7667,98.8629,98.7405,98.8366,17763.0
2020-01-03 15:15:00,113.07,113.07,112.92,112.94,11319.0,98.8366,98.8366,98.7055,98.723,11319.0
2020-01-03 15:20:00,112.94,112.96,112.78,112.79,10918.0,98.723,98.7405,98.5831,98.5919,10918.0
2020-01-03 15:25:00,112.82,112.87,112.78,112.87,6171.0,98.6181,98.6618,98.5831,98.6618,6171.0
2020-01-03 15:30:00,112.87,112.88,112.76,112.82,8878.0,98.6618,98.6706,98.5657,98.6181,8878.0
2020-01-03 15:35:00,112.8,112.85,112.8,112.8,7603.0,98.6006,98.6443,98.6006,98.6006,7603.0
2020-01-03 15:40:00,112.79,112.99,112.78,112.93,10787.0,98.5919,98.7667,98.5831,98.7143,10787.0
2020-01-03 15:45:00,112.93,112.96,112.84,112.96,13271.0,98.7143,98.7405,98.6356,98.7405,13271.0
2020-01-03 15:50:00,112.92,113.07,112.9,112.96,16129.0,98.7055,98.8366,98.688,98.7405,16129.0
2020-01-03 15:55:00,112.97,113.02,112.83,112.83,46004.0,98.7492,98.7929,98.6269,98.6269,46004.0
2020-01-06 09:30:00,112.34,112.34,112.04,112.04,23197.0,98.1985,98.1985,97.9363,97.9363,23197.0
2020-01-06 09:35:00,112.12,112.26,112.07,112.15,9130.0,98.0062,98.1286,97.9625,98.0325,9130.0
2020-01-06 09:40:00,112.15,112.37,112.13,112.31,5444.0,98.0325,98.2248,98.015,98.1723,5444.0
2020-01-06 09:45:00,112.26,112.27,112.14,112.16,7631.0,98.1286,98.1373,98.0237,98.0412,7631.0
2020-01-06 09:50:00,112.17,112.28,112.15,112.2,5487.0,98.0499,98.1461,98.0325,98.0762,5487.0
2020-01-06 09:55:00,112.18,112.32,112.17,112.32,5764.0,98.0587,98.1811,98.0499,98.1811,5764.0
2020-01-06 10:00:00,112.38,112.47,112.29,112.45,7088.0,98.2335,98.3122,98.1548,98.2947,7088.0
2020-01-06 10:05:00,112.47,112.62,112.45,112.59,7825.0,98.3122,98.4433,98.2947,98.4171,7825.0
2020-01-06 10:10:00,112.58,112.73,112.57,112.66,7161.0,98.4083,98.5394,98.3996,98.4783,7161.0
2020-01-06 10:15:00,112.66,112.72,112.62,112.7,6544.0,98.4783,98.5307,98.4433,98.5132,6544.0
2020-01-06 10:20:00,112.68,112.83,112.68,112.78,21931.0,98.4957,98.6269,98.4957,98.5831,21931.0
2020-01-06 10:25:00,112.77,112.82,112.72,112.82,6012.0,98.5744,98.6181,98.5307,98.6181,6012.0
2020-01-06 10:30:00,112.81,112.86,112.7,112.72,3731.0,98.6094,98.6531,98.5132,98.5307,3731.0
2020-01-06 10:35:00,112.72,112.88,112.69,112.87,4630.0,98.5307,98.6706,98.5045,98.6618,4630.0
2020-01-06 10:40:00,112.87,112.87,112.76,112.77,3854.0,98.6618,98.6618,98.5657,98.5744,3854.0
2020-01-06 10:45:00,112.79,112.8,112.68,112.68,3241.0,98.5919,98.6006,98.4957,98.4957,3241.0
2020-01-06 10:50:00,112.65,112.75,112.61,112.68,7433.0,98.4695,98.5569,98.4345,98.4957,7433.0
2020-01-06 10:55:00,112.66,112.66,112.54,112.58,5301.0,98.4783,98.4783,98.3734,98.4083,5301.0
2020-01-06 11:00:00,112.57,112.6,112.53,112.6,7173.0,98.3996,98.4258,98.3646,98.4258,7173.0
2020-01-06 11:05:00,112.6,112.66,112.57,112.66,6949.0,98.4258,98.4783,98.3996,98.4783,6949.0
2020-01-06 11:10:00,112.66,112.78,112.63,112.77,5098.0,98.4783,98.5831,98.452,98.5744,5098.0
2020-01-06 11:15:00,112.78,112.86,112.76,112.8,5237.0,98.5831,98.6531,98.5657,98.6006,5237.0
2020-01-06 11:20:00,112.77,112.8,112.66,112.66,3079.0,98.5744,98.6006,98.4783,98.4783,3079.0
2020-01-06 11:25:00,112.68,112.71,112.63,112.69,2667.0,98.4957,98.522,98.452,98.5045,2667.0
2020-01-06 11:30:00,112.69,112.86,112.69,112.81,4580.0,98.5045,98.6531,98.5045,98.6094,4580.0
2020-01-06 11:35:00,112.79,112.83,112.77,112.78,4167.0,98.5919,98.6269,98.5744,98.5831,4167.0
2020-01-06 11:40:00,112.78,112.84,112.77,112.8,5040.0,98.5831,98.6356,98.5744,98.6006,5040.0
2020-01-06 11:45:00,112.83,112.84,112.76,112.76,4108.0,98.6269,98.6356,98.5657,98.5657,4108.0
2020-01-06 11:50:00,112.73,112.76,112.67,112.72,4531.0,98.5394,98.5657,98.487,98.5307,4531.0
2020-01-06 11:55:00,112.74,112.77,112.71,112.74,4315.0,98.5482,98.5744,98.522,98.5482,4315.0
2020-01-06 12:00:00,112.71,112.71,112.6,112.63,4294.0,98.522,98.522,98.4258,98.452,4294.0
2020-01-06 12:05:00,112.65,112.7,112.6,112.69,5346.0,98.4695,98.5132,98.4258,98.5045,5346.0
2020-01-06 12:10:00,112.71,112.72,112.66,112.66,3710.0,98.522,98.5307,98.4783,98.4783,3710.0
2020-01-06 12:15:00,112.66,112.72,112.65,112.7,3884.0,98.4783,98.5307,98.4695,98.5132,3884.0
2020-01-06 12:20:00,112.7,112.72,112.68,112.69,2393.0,98.5132,98.5307,98.4957,98.5045,2393.0
2020-01-06 12:25:00,112.67,112.71,112.65,112.71,3954.0,98.487,98.522,98.4695,98.522,3954.0
2020-01-06 12:30:00,112.72,112.76,112.7,112.74,7335.0,98.5307,98.5657,98.5132,98.5482,7335.0
2020-01-06 12:35:00,112.74,112.76,112.68,112.75,7936.0,98.5482,98.5657,98.4957,98.5569,7936.0
2020-01-06 12:40:00,112.74,112.82,112.74,112.82,5290.0,98.5482,98.6181,98.5482,98.6181,5290.0
2020-01-06 12:45:00,112.82,112.88,112.82,112.85,3017.0,98.6181,98.6706,98.6181,98.6443,3017.0
2020-01-06 12:50:00,112.87,112.88,112.8,112.84,2837.0,98.6618,98.6706,98.6006,98.6356,2837.0
2020-01-06 12:55:00,112.84,112.88,112.84,112.86,1700.0,98.6356,98.6706,98.6356,98.6531,1700.0
2020-01-06 13:00:00,112.86,112.88,112.84,112.87,3164.0,98.6531,98.6706,98.6356,98.6618,3164.0
2020-01-06 13:05:00,112.88,113.0,112.87,112.99,7977.0,98.6706,98.7755,98.6618,98.7667,7977.0
2020-01-06 13:10:00,112.98,113.0,112.95,112.95,3217.0,98.758,98.7755,98.7317,98.7317,3217.0
2020-01-06 13:15:00,112.95,113.0,112.94,112.97,3262.0,98.7317,98.7755,98.723,98.7492,3262.0
2020-01-06 13:20:00,112.98,113.0,112.95,113.0,3876.0,98.758,98.7755,98.7317,98.7755,3876.0
2020-01-06 13:25:00,113.0,113.09,113.0,113.08,4372.0,98.7755,98.8541,98.7755,98.8454,4372.0
2020-01-06 13:30:00,113.08,113.09,113.0,113.02,3532.0,98.8454,98.8541,98.7755,98.7929,3532.0
2020-01-06 13:35:00,113.02,113.12,112.99,113.1,6204.0,98.7929,98.8803,98.7667,98.8629,6204.0
2020-01-06 13:40:00,113.08,113.09,112.97,113.0,3128.0,98.8454,98.8541,98.7492,98.7755,3128.0
2020-01-06 13:45:00,113.02,113.08,113.0,113.07,5539.0,98.7929,98.8454,98.7755,98.8366,5539.0
2020-01-06 13:50:00,113.07,113.1,113.03,113.08,4094.0,98.8366,98.8629,98.8017,98.8454,4094.0
2020-01-06 13:55:00,113.06,113.06,112.96,112.98,10292.0,98.8279,98.8279,98.7405,98.758,10292.0
2020-01-06 14:00:00,112.99,113.01,112.95,112.98,4970.0,98.7667,98.7842,98.7317,98.758,4970.0
2020-01-06 14:05:00,112.99,113.07,112.99,113.06,5307.0,98.7667,98.8366,98.7667,98.8279,5307.0
2020-01-06 14:10:00,113.07,113.15,113.06,113.13,4027.0,98.8366,98.9066,98.8279,98.8891,4027.0
2020-01-06 14:15:00,113.13,113.18,113.13,113.16,7077.0,98.8891,98.9328,98.8891,98.9153,7077.0
2020-01-06 14:20:00,113.18,113.21,113.13,113.16,4247.0,98.9328,98.959,98.8891,98.9153,4247.0
2020-01-06 14:25:00,113.15,113.17,113.1,113.11,3711.0,98.9066,98.9241,98.8629,98.8716,3711.0
2020-01-06 14:30:00,113.11,113.14,113.08,113.1,7349.0,98.8716,98.8978,98.8454,98.8629,7349.0
2020-01-06 14:35:00,113.09,113.12,113.07,113.09,6614.0,98.8541,98.8803,98.8366,98.8541,6614.0
2020-01-06 14:40:00,113.1,113.11,113.07,113.08,3474.0,98.8629,98.8716,98.8366,98.8454,3474.0
2020-01-06 14:45:00,113.05,113.07,113.02,113.03,3661.0,98.8192,98.8366,98.7929,98.8017,3661.0
2020-01-06 14:50:00,113.04,113.07,113.04,113.06,2789.0,98.8104,98.8366,98.8104,98.8279,2789.0
2020-01-06 14:55:00,113.04,113.05,113.01,113.02,2675.0,98.8104,98.8192,98.7842,98.7929,2675.0
2020-01-06 15:00:00,113.02,113.02,112.94,112.95,12063.0,98.7929,98.7929,98.723,98.7317,12063.0
2020-01-06 15:05:00,112.93,112.96,112.91,112.96,4813.0,98.7143,98.7405,98.6968,98.7405,4813.0
2020-01-06 15:10:00,112.95,113.04,112.94,113.04,11636.0,98.7317,98.8104,98.723,98.8104,11636.0
2020-01-06 15:15:00,113.03,113.09,113.01,113.02,20141.0,98.8017,98.8541,98.7842,98.7929,20141.0
2020-01-06 15:20:00,113.02,113.09,113.0,113.04,7889.0,98.7929,98.8541,98.7755,98.8104,7889.0
2020-01-06 15:25:00,113.03,113.05,113.0,113.01,8842.0,98.8017,98.8192,98.7755,98.7842,8842.0
2020-01-06 15:30:00,113.01,113.01,112.89,112.96,6807.0,98.7842,98.7842,98.6793,98.7405,6807.0
2020-01-06 15:35:00,113.01,113.02,112.96,113.01,6890.0,98.7842,98.7929,98.7405,98.7842,6890.0
2020-01-06 15:40:00,113.02,113.07,112.98,113.04,9850.0,98.7929,98.8366,98.758,98.8104,9850.0
2020-01-06 15:45:00,113.06,113.08,112.98,113.01,9684.0,98.8279,98.8454,98.758,98.7842,9684.0
2020-01-06 15:50:00,113.05,113.06,112.97,113.0,11724.0,98.8192,98.8279,98.7492,98.7755,11724.0
2020-01-06 15:55:00,113.0,113.21,112.96,113.21,38963.0,98.7755,98.959,98.7405,98.959,38963.0
2020-01-07 09:30:00,112.68,112.78,112.3,112.57,20433.0,98.4957,98.5831,98.1636,98.3996,20433.0
2020-01-07 09:35:00,112.5,112.83,112.5,112.65,6099.0,98.3384,98.6269,98.3384,98.4695,6099.0
2020-01-07 09:40:00,112.73,112.81,112.65,112.74,3823.0,98.5394,98.6094,98.4695,98.5482,3823.0
2020-01-07 09:45:00,112.74,112.85,112.59,112.85,4811.0,98.5482,98.6443,98.4171,98.6443,4811.0
2020-01-07 09:50:00,112.86,112.99,112.73,112.73,2804.0,98.6531,98.7667,98.5394,98.5394,2804.0
2020-01-07 09:55:00,112.68,112.81,112.63,112.64,5975.0,98.4957,98.6094,98.452,98.4608,5975.0
2020-01-07 10:00:00,112.72,112.72,112.59,112.68,3941.0,98.5307,98.5307,98.4171,98.4957,3941.0
2020-01-07 10:05:00,112.68,112.7,112.59,112.61,4897.0,98.4957,98.5132,98.4171,98.4345,4897.0
2020-01-07 10:10:00,112.58,112.64,112.55,112.56,3644.0,98.4083,98.4608,98.3821,98.3908,3644.0
2020-01-07 10:15:00,112.56,112.69,112.53,112.53,9348.0,98.3908,98.5045,98.3646,98.3646,9348.0
2020-01-07 10:20:00,112.53,112.56,112.5,112.53,4613.0,98.3646,98.3908,98.3384,98.3646,4613.0
2020-01-07 10:25:00,112.5,112.72,112.46,112.72,6502.0,98.3384,98.5307,98.3034,98.5307,6502.0
2020-01-07 10:30:00,112.72,112.72,112.57,112.61,4450.0,98.5307,98.5307,98.3996,98.4345,4450.0
2020-01-07 10:35:00,112.62,112.63,112.54,112.59,3138.0,98.4433,98.452,98.3734,98.4171,3138.0
2020-01-07 10:40:00,112.59,112.71,112.55,112.66,6547.0,98.4171,98.522,98.3821,98.4783,6547.0
2020-01-07 10:45:00,112.67,112.7,112.64,112.69,4669.0,98.487,98.5132,98.4608,98.5045,4669.0
2020-01-07 10:50:00,112.67,112.77,112.64,112.73,3413.0,98.487,98.5744,98.4608,98.5394,3413.0
2020-01-07 10:55:00,112.71,112.78,112.71,112.76,6079.0,98.522,98.5831,98.522,98.5657,6079.0
2020-01-07 11:00:00,112.74,112.78,112.7,112.77,4924.0,98.5482,98.5831,98.5132,98.5744,4924.0
2020-01-07 11:05:00,112.81,112.83,112.71,112.73,3100.0,98.6094,98.6269,98.522,98.5394,3100.0
2020-01-07 11:10:00,112.73,112.8,112.73,112.8,4380.0,98.5394,98.6006,98.5394,98.6006,4380.0
2020-01-07 11:15:00,112.78,112.79,112.73,112.76,3416.0,98.5831,98.5919,98.5394,98.5657,3416.0
2020-01-07 11:20:00,112.76,112.76,112.66,112.69,4037.0,98.5657,98.5657,98.4783,98.5045,4037.0
2020-01-07 11:25:00,112.69,112.74,112.64,112.74,11260.0,98.5045,98.5482,98.4608,98.5482,11260.0
2020-01-07 11:30:00,112.72,112.72,112.59,112.6,6150.0,98.5307,98.5307,98.4171,98.4258,6150.0
2020-01-07 11:35:00,112.59,112.6,112.54,112.54,2997.0,98.4171,98.4258,98.3734,98.3734,2997.0
2020-01-07 11:40:00,112.53,112.55,112.5,112.52,1729.0,98.3646,98.3821,98.3384,98.3559,1729.0
2020-01-07 11:45:00,112.51,112.52,112.41,112.42,4458.0,98.3471,98.3559,98.2597,98.2685,4458.0
2020-01-07 11:50:00,112.43,112.47,112.42,112.43,5595.0,98.2772,98.3122,98.2685,98.2772,5595.0
2020-01-07 11:55:00,112.44,112.46,112.37,112.39,5829.0,98.2859,98.3034,98.2248,98.2422,5829.0
2020-01-07 12:00:00,112.38,112.43,112.38,112.4,4471.0,98.2335,98.2772,98.2335,98.251,4471.0
2020-01-07 12:05:00,112.4,112.46,112.4,112.41,3709.0,98.251,98.3034,98.251,98.2597,3709.0
2020-01-07 12:10:00,112.4,112.49,112.39,112.48,6547.0,98.251,98.3297,98.2422,98.3209,6547.0
2020-01-07 12:15:00,112.48,112.55,112.44,112.54,3341.0,98.3209,98.3821,98.2859,98.3734,3341.0
2020-01-07 12:20:00,112.58,112.66,112.56,112.63,3359.0,98.4083,98.4783,98.3908,98.452,3359.0
2020-01-07 12:25:00,112.62,112.64,112.58,112.59,3775.0,98.4433,98.4608,98.4083,98.4171,3775.0
2020-01-07 12:30:00,112.58,112.58,112.43,112.48,2740.0,98.4083,98.4083,98.2772,98.3209,2740.0
2020-01-07 12:35:00,112.48,112.55,112.45,112.45,3320.0,98.3209,98.3821,98.2947,98.2947,3320.0
2020-01-07 12:40:00,112.44,112.45,112.4,112.4,3776.0,98.2859,98.2947,98.251,98.251,3776.0
2020-01-07 12:45:00,112.41,112.45,112.35,112.36,9223.0,98.2597,98.2947,98.2073,98.216,9223.0
2020-01-07 12:50:00,112.34,112.35,112.26,112.28,2717.0,98.1985,98.2073,98.1286,98.1461,2717.0
2020-01-07 12:55:00,112.29,112.33,112.26,112.3,4761.0,98.1548,98.1898,98.1286,98.1636,4761.0
2020-01-07 13:00:00,112.31,112.32,112.25,112.25,3906.0,98.1723,98.1811,98.1199,98.1199,3906.0
2020-01-07 13:05:00,112.25,112.26,112.16,112.18,3850.0,98.1199,98.1286,98.0412,98.0587,3850.0
2020-01-07 13:10:00,112.17,112.23,112.16,112.22,3358.0,98.0499,98.1024,98.0412,98.0936,3358.0
2020-01-07 13:15:00,112.19,112.25,112.17,112.25,3677.0,98.0674,98.1199,98.0499,98.1199,3677.0
2020-01-07 13:20:00,112.21,112.24,112.19,112.19,1940.0,98.0849,98.1111,98.0674,98.0674,1940.0
2020-01-07 13:25:00,112.19,112.26,112.19,112.21,4661.0,98.0674,98.1286,98.0674,98.0849,4661.0
2020-01-07 13:30:00,112.22,112.33,112.22,112.23,15405.0,98.0936,98.1898,98.0936,98.1024,15405.0
2020-01-07 13:35:00,112.25,112.25,112.21,112.22,3635.0,98.1199,98.1199,98.0849,98.0936,3635.0
2020-01-07 13:40:00,112.22,112.25,112.21,112.21,3429.0,98.0936,98.1199,98.0849,98.0849,3429.0
2020-01-07 13:45:00,112.2,112.28,112.19,112.26,2619.0,98.0762,98.1461,98.0674,98.1286,2619.0
2020-01-07 13:50:00,112.27,112.4,112.26,112.37,3580.0,98.1373,98.251,98.1286,98.2248,3580.0
2020-01-07 13:55:00,112.36,112.43,112.36,112.42,4573.0,98.216,98.2772,98.216,98.2685,4573.0
2020-01-07 14:00:00,112.41,112.47,112.36,112.45,2834.0,98.2597,98.3122,98.216,98.2947,2834.0
2020-01-07 14:05:00,112.46,112.49,112.45,112.47,2983.0,98.3034,98.3297,98.2947,98.3122,2983.0
2020-01-07 14:10:00,112.46,112.51,112.44,112.47,7195.0,98.3034,98.3471,98.2859,98.3122,7195.0
2020-01-07 14:15:00,112.45,112.49,112.44,112.49,4154.0,98.2947,98.3297,98.2859,98.3297,4154.0
2020-01-07 14:20:00,112.49,112.55,112.48,112.51,6903.0,98.3297,98.3821,98.3209,98.3471,6903.0
2020-01-07 14:25:00,112.54,112.59,112.54,112.58,2900.0,98.3734,98.4171,98.3734,98.4083,2900.0
2020-01-07 14:30:00,112.59,112.6,112.5,112.55,7113.0,98.4171,98.4258,98.3384,98.3821,7113.0
2020-01-07 14:35:00,112.54,112.54,112.48,112.48,5486.0,98.3734,98.3734,98.3209,98.3209,5486.0
2020-01-07 14:40:00,112.46,112.46,112.34,112.41,6474.0,98.3034,98.3034,98.1985,98.2597,6474.0
2020-01-07 14:45:00,112.39,112.41,112.37,112.37,4205.0,98.2422,98.2597,98.2248,98.2248,4205.0
2020-01-07 14:50:00,112.36,112.39,112.33,112.38,6745.0,98.216,98.2422,98.1898,98.2335,6745.0
2020-01-07 14:55:00,112.38,112.46,112.38,112.46,7478.0,98.2335,98.3034,98.2335,98.3034,7478.0
2020-01-07 15:00:00,112.47,112.53,112.43,112.43,7994.0,98.3122,98.3646,98.2772,98.2772,7994.0
2020-01-07 15:05:00,112.4,112.41,112.37,112.41,2433.0,98.251,98.2597,98.2248,98.2597,2433.0
2020-01-07 15:10:00,112.41,112.5,112.4,112.44,8677.0,98.2597,98.3384,98.251,98.2859,8677.0
2020-01-07 15:15:00,112.43,112.47,112.39,112.47,3170.0,98.2772,98.3122,98.2422,98.3122,3170.0
2020-01-07 15:20:00,112.48,112.49,112.43,112.44,11085.0,98.3209,98.3297,98.2772,98.2859,11085.0
2020-01-07 15:25:00,112.44,112.44,112.33,112.34,7476.0,98.2859,98.2859,98.1898,98.1985,7476.0
2020-01-07 15:30:00,112.35,112.45,112.33,112.4,13183.0,98.2073,98.2947,98.1898,98.251,13183.0
2020-01-07 15:35:00,112.39,112.39,112.33,112.34,8036.0,98.2422,98.2422,98.1898,98.1985,8036.0
2020-01-07 15:40:00,112.34,112.39,112.3,112.39,12564.0,98.1985,98.2422,98.1636,98.2422,12564.0
2020-01-07 15:45:00,112.4,112.42,112.35,112.4,12794.0,98.251,98.2685,98.2073,98.251,12794.0
2020-01-07 15:50:00,112.39,112.41,112.3,112.32,19832.0,98.2422,98.2597,98.1636,98.1811,19832.0
2020-01-07 15:55:00,112.32,112.34,112.17,112.19,49571.0,98.1811,98.1985,98.0499,98.0674,49571.0
2020-01-08 09:30:00,112.55,113.16,112.43,112.9,19222.0,98.3821,98.9153,98.2772,98.688,19222.0
2020-01-08 09:35:00,112.9,112.97,112.71,112.76,3627.0,98.688,98.7492,98.522,98.5657,3627.0
2020-01-08 09:40:00,112.77,113.0,112.77,112.94,7631.0,98.5744,98.7755,98.5744,98.723,7631.0
2020-01-08 09:45:00,112.93,112.98,112.85,112.94,6700.0,98.7143,98.758,98.6443,98.723,6700.0
2020-01-08 09:50:00,112.95,113.05,112.88,113.0,13942.0,98.7317,98.8192,98.6706,98.7755,13942.0
2020-01-08 09:55:00,112.97,113.09,112.97,113.08,5288.0,98.7492,98.8541,98.7492,98.8454,5288.0
2020-01-08 10:00:00,113.07,113.07,112.98,113.05,9102.0,98.8366,98.8366,98.758,98.8192,9102.0
2020-01-08 10:05:00,113.05,113.07,112.98,112.98,4605.0,98.8192,98.8366,98.758,98.758,4605.0
2020-01-08 10:10:00,112.98,113.1,112.95,113.05,15863.0,98.758,98.8629,98.7317,98.8192,15863.0
2020-01-08 10:15:00,113.04,113.07,112.95,113.0,5762.0,98.8104,98.8366,98.7317,98.7755,5762.0
2020-01-08 10:20:00,113.0,113.07,112.97,113.0,13285.0,98.7755,98.8366,98.7492,98.7755,13285.0
2020-01-08 10:25:00,113.02,113.02,112.87,112.92,5399.0,98.7929,98.7929,98.6618,98.7055,5399.0
2020-01-08 10:30:00,112.93,113.0,112.93,112.93,3800.0,98.7143,98.7755,98.7143,98.7143,3800.0
2020-01-08 10:35:00,112.92,113.11,112.91,113.11,5542.0,98.7055,98.8716,98.6968,98.8716,5542.0
2020-01-08 10:40:00,113.11,113.11,112.98,113.02,8506.0,98.8716,98.8716,98.758,98.7929,8506.0
2020-01-08 10:45:00,112.98,113.01,112.85,112.9,15909.0,98.758,98.7842,98.6443,98.688,15909.0
2020-01-08 10:50:00,112.95,113.06,112.93,113.01,7046.0,98.7317,98.8279,98.7143,98.7842,7046.0
2020-01-08 10:55:00,113.04,113.11,112.97,113.04,4640.0,98.8104,98.8716,98.7492,98.8104,4640.0
2020-01-08 11:00:00,113.04,113.06,112.93,113.03,8039.0,98.8104,98.8279,98.7143,98.8017,8039.0
2020-01-08 11:05:00,113.03,113.1,112.97,113.1,22545.0,98.8017,98.8629,98.7492,98.8629,22545.0
2020-01-08 11:10:00,113.13,113.14,113.08,113.1,12864.0,98.8891,98.8978,98.8454,98.8629,12864.0
2020-01-08 11:15:00,113.1,113.21,113.1,113.21,8274.0,98.8629,98.959,98.8629,98.959,8274.0
2020-01-08 11:20:00,113.24,113.26,113.03,113.09,7575.0,98.9852,99.0027,98.8017,98.8541,7575.0
2020-01-08 11:25:00,113.09,113.3,113.05,113.26,23237.0,98.8541,99.0377,98.8192,99.0027,23237.0
2020-01-08 11:30:00,113.24,113.3,113.1,113.27,7109.0,98.9852,99.0377,98.8629,99.0115,7109.0
2020-01-08 11:35:00,113.24,113.37,113.12,113.34,19170.0,98.9852,99.0989,98.8803,99.0727,19170.0
2020-01-08 11:40:00,113.31,113.62,113.31,113.59,10393.0,99.0464,99.3174,99.0464,99.2912,10393.0
2020-01-08 11:45:00,113.61,113.65,113.57,113.58,8884.0,99.3087,99.3436,99.2737,99.2824,8884.0
2020-01-08 11:50:00,113.62,113.83,113.35,113.75,21482.0,99.3174,99.501,99.0814,99.431,21482.0
2020-01-08 11:55:00,113.77,113.77,113.62,113.64,15654.0,99.4485,99.4485,99.3174,99.3349,15654.0
2020-01-08 12:00:00,113.68,113.72,113.61,113.63,7301.0,99.3699,99.4048,99.3087,99.3261,7301.0
2020-01-08 12:05:00,113.66,113.66,113.52,113.58,15281.0,99.3524,99.3524,99.23,99.2824,15281.0
2020-01-08 12:10:00,113.58,113.62,113.48,113.5,6229.0,99.2824,99.3174,99.195,99.2125,6229.0
2020-01-08 12:15:00,113.5,113.54,113.47,113.52,7991.0,99.2125,99.2475,99.1863,99.23,7991.0
2020-01-08 12:20:00,113.51,113.54,113.42,113.5,7737.0,99.2213,99.2475,99.1426,99.2125,7737.0
2020-01-08 12:25:00,113.52,113.62,113.49,113.51,10872.0,99.23,99.3174,99.2038,99.2213,10872.0
2020-01-08 12:30:00,113.5,113.52,113.43,113.44,3354.0,99.2125,99.23,99.1513,99.1601,3354.0
2020-01-08 12:35:00,113.45,113.45,113.39,113.39,5830.0,99.1688,99.1688,99.1164,99.1164,5830.0
2020-01-08 12:40:00,113.42,113.5,113.42,113.49,14184.0,99.1426,99.2125,99.1426,99.2038,14184.0
2020-01-08 12:45:00,113.5,113.5,113.39,113.41,13172.0,99.2125,99.2125,99.1164,99.1338,13172.0
2020-01-08 12:50:00,113.41,113.43,113.3,113.36,8068.0,99.1338,99.1513,99.0377,99.0901,8068.0
2020-01-08 12:55:00,113.36,113.38,113.32,113.36,9790.0,99.0901,99.1076,99.0552,99.0901,9790.0
2020-01-08 13:00:00,113.35,113.36,113.3,113.35,9249.0,99.0814,99.0901,99.0377,99.0814,9249.0
2020-01-08 13:05:00,113.36,113.37,113.29,113.3,10371.0,99.0901,99.0989,99.0289,99.0377,10371.0
2020-01-08 13:10:00,113.3,113.38,113.29,113.33,10298.0,99.0377,99.1076,99.0289,99.0639,10298.0
2020-01-08 13:15:00,113.33,113.35,113.2,113.23,11473.0,99.0639,99.0814,98.9503,98.9765,11473.0
2020-01-08 13:20:00,113.24,113.27,113.19,113.26,13945.0,98.9852,99.0115,98.9415,99.0027,13945.0
2020-01-08 13:25:00,113.26,113.27,113.23,113.25,6139.0,99.0027,99.0115,98.9765,98.994,6139.0
2020-01-08 13:30:00,113.25,113.28,113.23,113.23,6690.0,98.994,99.0202,98.9765,98.9765,6690.0
2020-01-08 13:35:00,113.23,113.23,113.16,113.2,10463.0,98.9765,98.9765,98.9153,98.9503,10463.0
2020-01-08 13:40:00,113.21,113.22,113.11,113.15,8183.0,98.959,98.9678,98.8716,98.9066,8183.0
2020-01-08 13:45:00,113.14,113.25,113.08,113.08,43414.0,98.8978,98.994,98.8454,98.8454,43414.0
2020-01-08 13:50:00,113.07,113.07,112.95,112.98,25061.0,98.8366,98.8366,98.7317,98.758,25061.0
2020-01-08 13:55:00,112.98,113.0,112.96,112.98,6568.0,98.758,98.7755,98.7405,98.758,6568.0
2020-01-08 14:00:00,112.98,113.07,112.98,113.07,7353.0,98.758,98.8366,98.758,98.8366,7353.0
2020-01-08 14:05:00,113.07,113.11,113.02,113.06,8928.0,98.8366,98.8716,98.7929,98.8279,8928.0
2020-01-08 14:10:00,113.05,113.1,113.04,113.09,6558.0,98.8192,98.8629,98.8104,98.8541,6558.0
2020-01-08 14:15:00,113.09,113.18,113.07,113.17,8660.0,98.8541,98.9328,98.8366,98.9241,8660.0
2020-01-08 14:20:00,113.18,113.18,113.05,113.07,7404.0,98.9328,98.9328,98.8192,98.8366,7404.0
2020-01-08 14:25:00,113.08,113.12,113.08,113.11,7607.0,98.8454,98.8803,98.8454,98.8716,7607.0
2020-01-08 14:30:00,113.1,113.12,112.95,112.96,29466.0,98.8629,98.8803,98.7317,98.7405,29466.0
2020-01-08 14:35:00,112.95,112.97,112.92,112.93,6095.0,98.7317,98.7492,98.7055,98.7143,6095.0
2020-01-08 14:40:00,112.92,112.98,112.9,112.97,3521.0,98.7055,98.758,98.688,98.7492,3521.0
2020-01-08 14:45:00,112.97,113.02,112.93,113.02,8452.0,98.7492,98.7929,98.7143,98.7929,8452.0
2020-01-08 14:50:00,113.02,113.08,113.01,113.08,7611.0,98.7929,98.8454,98.7842,98.8454,7611.0
2020-01-08 14:55:00,113.07,113.09,113.03,113.09,7704.0,98.8366,98.8541,98.8017,98.8541,7704.0
2020-01-08 15:00:00,113.09,113.1,112.91,113.0,27870.0,98.8541,98.8629,98.6968,98.7755,27870.0
2020-01-08 15:05:00,113.01,113.08,113.01,113.06,4860.0,98.7842,98.8454,98.7842,98.8279,4860.0
2020-01-08 15:10:00,113.06,113.1,113.02,113.09,7311.0,98.8279,98.8629,98.7929,98.8541,7311.0
2020-01-08 15:15:00,113.08,113.1,112.97,112.99,30034.0,98.8454,98.8629,98.7492,98.7667,30034.0
2020-01-08 15:20:00,112.99,113.07,112.98,113.07,13202.0,98.7667,98.8366,98.758,98.8366,13202.0
2020-01-08 15:25:00,113.07,113.1,113.06,113.08,9677.0,98.8366,98.8629,98.8279,98.8454,9677.0
2020-01-08 15:30:00,113.06,113.14,113.04,113.04,15083.0,98.8279,98.8978,98.8104,98.8104,15083.0
2020-01-08 15:35:00,113.04,113.07,113.0,113.06,11998.0,98.8104,98.8366,98.7755,98.8279,11998.0
2020-01-08 15:40:00,113.07,113.07,113.0,113.05,16031.0,98.8366,98.8366,98.7755,98.8192,16031.0
2020-01-08 15:45:00,113.04,113.06,112.56,112.56,35805.0,98.8104,98.8279,98.3908,98.3908,35805.0
2020-01-08 15:50:00,112.52,112.62,112.51,112.58,41292.0,98.3559,98.4433,98.3471,98.4083,41292.0
2020-01-08 15:55:00,112.56,112.59,112.45,112.49,127894.0,98.3908,98.4171,98.2947,98.3297,127894.0
2020-01-09 09:30:00,113.0,113.15,112.72,113.15,19713.0,98.7755,98.9066,98.5307,98.9066,19713.0
2020-01-09 09:35:00,113.12,113.63,113.11,113.52,16844.0,98.8803,99.3261,98.8716,99.23,16844.0
2020-01-09 09:40:00,113.48,113.7,113.45,113.5,21984.0,99.195,99.3873,99.1688,99.2125,21984.0
2020-01-09 09:45:00,113.48,113.75,113.44,113.72,18146.0,99.195,99.431,99.1601,99.4048,18146.0
2020-01-09 09:50:00,113.73,113.75,113.65,113.74,11607.0,99.4136,99.431,99.3436,99.4223,11607.0
2020-01-09 09:55:00,113.68,113.75,113.56,113.75,21116.0,99.3699,99.431,99.265,99.431,21116.0
2020-01-09 10:00:00,113.74,113.74,113.49,113.55,9273.0,99.4223,99.4223,99.2038,99.2562,9273.0
2020-01-09 10:05:00,113.57,113.68,113.57,113.61,5168.0,99.2737,99.3699,99.2737,99.3087,5168.0
2020-01-09 10:10:00,113.6,113.66,113.55,113.65,11340.0,99.2999,99.3524,99.2562,99.3436,11340.0
2020-01-09 10:15:00,113.64,113.73,113.55,113.7,6084.0,99.3349,99.4136,99.2562,99.3873,6084.0
2020-01-09 10:20:00,113.7,113.76,113.58,113.76,14488.0,99.3873,99.4398,99.2824,99.4398,14488.0
2020-01-09 10:25:00,113.76,113.83,113.74,113.83,5209.0,99.4398,99.501,99.4223,99.501,5209.0
2020-01-09 10:30:00,113.87,113.91,113.76,113.76,6538.0,99.5359,99.5709,99.4398,99.4398,6538.0
2020-01-09 10:35:00,113.74,113.8,113.7,113.7,5474.0,99.4223,99.4747,99.3873,99.3873,5474.0
2020-01-09 10:40:00,113.73,113.81,113.7,113.78,11306.0,99.4136,99.4835,99.3873,99.4573,11306.0
2020-01-09 10:45:00,113.79,113.79,113.67,113.77,4993.0,99.466,99.466,99.3611,99.4485,4993.0
2020-01-09 10:50:00,113.79,113.84,113.76,113.79,5890.0,99.466,99.5097,99.4398,99.466,5890.0
2020-01-09 10:55:00,113.78,113.8,113.7,113.71,4990.0,99.4573,99.4747,99.3873,99.3961,4990.0
2020-01-09 11:00:00,113.71,113.73,113.6,113.6,5038.0,99.3961,99.4136,99.2999,99.2999,5038.0
2020-01-09 11:05:00,113.61,113.7,113.36,113.49,20675.0,99.3087,99.3873,99.0901,99.2038,20675.0
2020-01-09 11:10:00,113.37,113.47,113.37,113.37,8417.0,99.0989,99.1863,99.0989,99.0989,8417.0
2020-01-09 11:15:00,113.4,113.4,113.29,113.35,5036.0,99.1251,99.1251,99.0289,99.0814,5036.0
2020-01-09 11:20:00,113.34,113.34,113.26,113.29,5208.0,99.0727,99.0727,99.0027,99.0289,5208.0
2020-01-09 11:25:00,113.27,113.27,113.17,113.25,6678.0,99.0115,99.0115,98.9241,98.994,6678.0
2020-01-09 11:30:00,113.24,113.3,113.24,113.28,5875.0,98.9852,99.0377,98.9852,99.0202,5875.0
2020-01-09 11:35:00,113.28,113.32,113.27,113.31,4382.0,99.0202,99.0552,99.0115,99.0464,4382.0
2020-01-09 11:40:00,113.31,113.43,113.29,113.43,21670.0,99.0464,99.1513,99.0289,99.1513,21670.0
2020-01-09 11:45:00,113.42,113.47,113.41,113.45,8938.0,99.1426,99.1863,99.1338,99.1688,8938.0
2020-01-09 11:50:00,113.45,113.5,113.43,113.49,6848.0,99.1688,99.2125,99.1513,99.2038,6848.0
2020-01-09 11:55:00,113.48,113.5,113.45,113.47,9044.0,99.195,99.2125,99.1688,99.1863,9044.0
2020-01-09 12:00:00,113.48,113.53,113.47,113.49,7884.0,99.195,99.2387,99.1863,99.2038,7884.0
2020-01-09 12:05:00,113.49,113.6,113.49,113.52,6021.0,99.2038,99.2999,99.2038,99.23,6021.0
2020-01-09 12:10:00,113.54,113.58,113.48,113.51,4301.0,99.2475,99.2824,99.195,99.2213,4301.0
2020-01-09 12:15:00,113.52,113.63,113.48,113.63,6424.0,99.23,99.3261,99.195,99.3261,6424.0
2020-01-09 12:20:00,113.63,113.63,113.55,113.56,7117.0,99.3261,99.3261,99.2562,99.265,7117.0
2020-01-09 12:25:00,113.55,113.57,113.52,113.53,5646.0,99.2562,99.2737,99.23,99.2387,5646.0
2020-01-09 12:30:00,113.54,113.57,113.47,113.49,5918.0,99.2475,99.2737,99.1863,99.2038,5918.0
2020-01-09 12:35:00,113.5,113.56,113.5,113.54,4873.0,99.2125,99.265,99.2125,99.2475,4873.0
2020-01-09 12:40:00,113.54,113.59,113.52,113.59,3855.0,99.2475,99.2912,99.23,99.2912,3855.0
2020-01-09 12:45:00,113.59,113.6,113.53,113.59,20604.0,99.2912,99.2999,99.2387,99.2912,20604.0
2020-01-09 12:50:00,113.59,113.68,113.59,113.66,6132.0,99.2912,99.3699,99.2912,99.3524,6132.0
2020-01-09 12:55:00,113.67,113.71,113.65,113.67,15150.0,99.3611,99.3961,99.3436,99.3611,15150.0
2020-01-09 13:00:00,113.66,113.7,113.61,113.66,7958.0,99.3524,99.3873,99.3087,99.3524,7958.0
2020-01-09 13:05:00,113.66,113.68,113.61,113.63,5715.0,99.3524,99.3699,99.3087,99.3261,5715.0
2020-01-09 13:10:00,113.63,113.69,113.58,113.69,3238.0,99.3261,99.3786,99.2824,99.3786,3238.0
2020-01-09 13:15:00,113.66,113.71,113.57,113.57,9363.0,99.3524,99.3961,99.2737,99.2737,9363.0
2020-01-09 13:20:00,113.58,113.62,113.54,113.57,3186.0,99.2824,99.3174,99.2475,99.2737,3186.0
2020-01-09 13:25:00,113.57,113.64,113.56,113.63,2245.0,99.2737,99.3349,99.265,99.3261,2245.0
2020-01-09 13:30:00,113.64,113.67,113.63,113.63,3662.0,99.3349,99.3611,99.3261,99.3261,3662.0
2020-01-09 13:35:00,113.63,113.65,113.59,113.61,5791.0,99.3261,99.3436,99.2912,99.3087,5791.0
2020-01-09 13:40:00,113.63,113.64,113.58,113.63,6232.0,99.3261,99.3349,99.2824,99.3261,6232.0
2020-01-09 13:45:00,113.62,113.64,113.59,113.6,5175.0,99.3174,99.3349,99.2912,99.2999,5175.0
2020-01-09 13:50:00,113.63,113.65,113.55,113.55,7425.0,99.3261,99.3436,99.2562,99.2562,7425.0
2020-01-09 13:55:00,113.57,113.58,113.48,113.52,7057.0,99.2737,99.2824,99.195,99.23,7057.0
2020-01-09 14:00:00,113.53,113.55,113.46,113.49,6503.0,99.2387,99.2562,99.1775,99.2038,6503.0
2020-01-09 14:05:00,113.46,113.51,113.44,113.47,4815.0,99.1775,99.2213,99.1601,99.1863,4815.0
2020-01-09 14:10:00,113.47,113.51,113.44,113.5,4959.0,99.1863,99.2213,99.1601,99.2125,4959.0
2020-01-09 14:15:00,113.5,113.5,113.44,113.46,5822.0,99.2125,99.2125,99.1601,99.1775,5822.0
2020-01-09 14:20:00,113.5,113.52,113.46,113.47,6394.0,99.2125,99.23,99.1775,99.1863,6394.0
2020-01-09 14:25:00,113.46,113.52,113.46,113.51,5801.0,99.1775,99.23,99.1775,99.2213,5801.0
2020-01-09 14:30:00,113.51,113.54,113.47,113.54,16460.0,99.2213,99.2475,99.1863,99.2475,16460.0
2020-01-09 14:35:00,113.54,113.62,113.53,113.59,14125.0,99.2475,99.3174,99.2387,99.2912,14125.0
2020-01-09 14:40:00,113.59,113.59,113.53,113.55,17913.0,99.2912,99.2912,99.2387,99.2562,17913.0
2020-01-09 14:45:00,113.55,113.55,113.42,113.49,26770.0,99.2562,99.2562,99.1426,99.2038,26770.0
2020-01-09 14:50:00,113.5,113.53,113.49,113.49,7653.0,99.2125,99.2387,99.2038,99.2038,7653.0
2020-01-09 14:55:00,113.51,113.61,113.46,113.61,12171.0,99.2213,99.3087,99.1775,99.3087,12171.0
2020-01-09 15:00:00,113.6,113.6,113.48,113.59,16101.0,99.2999,99.2999,99.195,99.2912,16101.0
2020-01-09 15:05:00,113.6,113.67,113.54,113.66,10818.0,99.2999,99.3611,99.2475,99.3524,10818.0
2020-01-09 15:10:00,113.66,113.68,113.62,113.62,9446.0,99.3524,99.3699,99.3174,99.3174,9446.0
2020-01-09 15:15:00,113.64,113.71,113.6,113.67,11339.0,99.3349,99.3961,99.2999,99.3611,11339.0
2020-01-09 15:20:00,113.66,113.67,113.58,113.58,8414.0,99.3524,99.3611,99.2824,99.2824,8414.0
2020-01-09 15:25:00,113.59,113.62,113.52,113.61,14040.0,99.2912,99.3174,99.23,99.3087,14040.0
2020-01-09 15:30:00,113.61,113.63,113.58,113.63,14564.0,99.3087,99.3261,99.2824,99.3261,14564.0
2020-01-09 15:35:00,113.62,113.65,113.58,113.59,10922.0,99.3174,99.3436,99.2824,99.2912,10922.0
2020-01-09 15:40:00,113.58,113.6,113.53,113.59,11333.0,99.2824,99.2999,99.2387,99.2912,11333.0
2020-01-09 15:45:00,113.59,113.59,113.46,113.56,43500.0,99.2912,99.2912,99.1775,99.265,43500.0
2020-01-09 15:50:00,113.58,113.7,113.58,113.66,27285.0,99.2824,99.3873,99.2824,99.3524,27285.0
2020-01-09 15:55:00,113.68,113.79,113.66,113.78,58737.0,99.3699,99.466,99.3524,99.4573,58737.0
2020-01-10 09:30:00,113.96,114.0,113.59,113.74,15063.0,99.6146,99.6496,99.2912,99.4223,15063.0
2020-01-10 09:35:00,113.83,114.04,113.76,113.94,9154.0,99.501,99.6845,99.4398,99.5971,9154.0
2020-01-10 09:40:00,113.94,113.98,113.79,113.84,3745.0,99.5971,99.6321,99.466,99.5097,3745.0
2020-01-10 09:45:00,113.8,113.96,113.63,113.96,20434.0,99.4747,99.6146,99.3261,99.6146,20434.0
2020-01-10 09:50:00,113.95,114.05,113.8,114.05,16961.0,99.6059,99.6933,99.4747,99.6933,16961.0
2020-01-10 09:55:00,114.06,114.16,113.96,114.06,6576.0,99.702,99.7894,99.6146,99.702,6576.0
2020-01-10 10:00:00,114.1,114.13,113.87,113.91,6366.0,99.737,99.7632,99.5359,99.5709,6366.0
2020-01-10 10:05:00,113.91,113.98,113.87,113.9,9631.0,99.5709,99.6321,99.5359,99.5622,9631.0
2020-01-10 10:10:00,113.92,113.92,113.79,113.89,7135.0,99.5796,99.5796,99.466,99.5534,7135.0
2020-01-10 10:15:00,113.91,113.91,113.71,113.71,7950.0,99.5709,99.5709,99.3961,99.3961,7950.0
2020-01-10 10:20:00,113.74,113.76,113.66,113.72,3829.0,99.4223,99.4398,99.3524,99.4048,3829.0
2020-01-10 10:25:00,113.74,113.78,113.55,113.55,10749.0,99.4223,99.4573,99.2562,99.2562,10749.0
2020-01-10 10:30:00,113.53,113.53,113.38,113.42,7698.0,99.2387,99.2387,99.1076,99.1426,7698.0
2020-01-10 10:35:00,113.41,113.41,113.27,113.36,8061.0,99.1338,99.1338,99.0115,99.0901,8061.0
2020-01-10 10:40:00,113.37,113.52,113.32,113.52,12644.0,99.0989,99.23,99.0552,99.23,12644.0
2020-01-10 10:45:00,113.46,113.5,113.42,113.45,3244.0,99.1775,99.2125,99.1426,99.1688,3244.0
2020-01-10 10:50:00,113.44,113.52,113.38,113.51,5711.0,99.1601,99.23,99.1076,99.2213,5711.0
2020-01-10 10:55:00,113.51,113.58,113.42,113.57,10173.0,99.2213,99.2824,99.1426,99.2737,10173.0
2020-01-10 11:00:00,113.57,113.62,113.5,113.52,8442.0,99.2737,99.3174,99.2125,99.23,8442.0
2020-01-10 11:05:00,113.53,113.53,113.44,113.49,16174.0,99.2387,99.2387,99.1601,99.2038,16174.0
2020-01-10 11:10:00,113.5,113.66,113.47,113.63,8800.0,99.2125,99.3524,99.1863,99.3261,8800.0
2020-01-10 11:15:00,113.64,113.7,113.52,113.54,4088.0,99.3349,99.3873,99.23,99.2475,4088.0
2020-01-10 11:20:00,113.54,113.58,113.47,113.48,5398.0,99.2475,99.2824,99.1863,99.195,5398.0
2020-01-10 11:25:00,113.47,113.51,113.45,113.45,4755.0,99.1863,99.2213,99.1688,99.1688,4755.0
2020-01-10 11:30:00,113.45,113.45,113.29,113.41,22602.0,99.1688,99.1688,99.0289,99.1338,22602.0
2020-01-10 11:35:00,113.4,113.4,113.28,113.35,10530.0,99.1251,99.1251,99.0202,99.0814,10530.0
2020-01-10 11:40:00,113.36,113.36,113.24,113.28,4300.0,99.0901,99.0901,98.9852,99.0202,4300.0
2020-01-10 11:45:00,113.28,113.31,113.25,113.28,4882.0,99.0202,99.0464,98.994,99.0202,4882.0
2020-01-10 11:50:00,113.3,113.44,113.3,113.43,5531.0,99.0377,99.1601,99.0377,99.1513,5531.0
2020-01-10 11:55:00,113.43,113.49,113.43,113.44,3365.0,99.1513,99.2038,99.1513,99.1601,3365.0
2020-01-10 12:00:00,113.49,113.54,113.39,113.53,5200.0,99.2038,99.2475,99.1164,99.2387,5200.0
2020-01-10 12:05:00,113.5,113.5,113.34,113.36,4542.0,99.2125,99.2125,99.0727,99.0901,4542.0
2020-01-10 12:10:00,113.3,113.33,113.25,113.33,5686.0,99.0377,99.0639,98.994,99.0639,5686.0
2020-01-10 12:15:00,113.33,113.33,113.18,113.24,7647.0,99.0639,99.0639,98.9328,98.9852,7647.0
2020-01-10 12:20:00,113.26,113.32,113.24,113.29,33230.0,99.0027,99.0552,98.9852,99.0289,33230.0
2020-01-10 12:25:00,113.28,113.31,113.21,113.31,12914.0,99.0202,99.0464,98.959,99.0464,12914.0
2020-01-10 12:30:00,113.31,113.41,113.29,113.3,19607.0,99.0464,99.1338,99.0289,99.0377,19607.0
2020-01-10 12:35:00,113.39,113.53,113.33,113.53,3400.0,99.1164,99.2387,99.0639,99.2387,3400.0
2020-01-10 12:40:00,113.53,113.57,113.38,113.45,12406.0,99.2387,99.2737,99.1076,99.1688,12406.0
2020-01-10 12:45:00,113.46,113.54,113.45,113.53,7518.0,99.1775,99.2475,99.1688,99.2387,7518.0
2020-01-10 12:50:00,113.54,113.56,113.52,113.54,3452.0,99.2475,99.265,99.23,99.2475,3452.0
2020-01-10 12:55:00,113.54,113.55,113.47,113.48,6738.0,99.2475,99.2562,99.1863,99.195,6738.0
2020-01-10 13:00:00,113.45,113.54,113.41,113.46,9436.0,99.1688,99.2475,99.1338,99.1775,9436.0
2020-01-10 13:05:00,113.46,113.51,113.44,113.48,3918.0,99.1775,99.2213,99.1601,99.195,3918.0
2020-01-10 13:10:00,113.48,113.51,113.44,113.48,5474.0,99.195,99.2213,99.1601,99.195,5474.0
2020-01-10 13:15:00,113.51,113.52,113.44,113.52,13295.0,99.2213,99.23,99.1601,99.23,13295.0
2020-01-10 13:20:00,113.54,113.54,113.44,113.44,3641.0,99.2475,99.2475,99.1601,99.1601,3641.0
2020-01-10 13:25:00,113.45,113.45,113.35,113.4,5486.0,99.1688,99.1688,99.0814,99.1251,5486.0
2020-01-10 13:30:00,113.42,113.46,113.41,113.42,2992.0,99.1426,99.1775,99.1338,99.1426,2992.0
2020-01-10 13:35:00,113.45,113.47,113.35,113.38,21898.0,99.1688,99.1863,99.0814,99.1076,21898.0
2020-01-10 13:40:00,113.36,113.53,113.36,113.5,5436.0,99.0901,99.2387,99.0901,99.2125,5436.0
2020-01-10 13:45:00,113.51,113.52,113.38,113.49,14657.0,99.2213,99.23,99.1076,99.2038,14657.0
2020-01-10 13:50:00,113.49,113.49,113.39,113.41,5382.0,99.2038,99.2038,99.1164,99.1338,5382.0
2020-01-10 13:55:00,113.41,113.47,113.41,113.44,4801.0,99.1338,99.1863,99.1338,99.1601,4801.0
2020-01-10 14:00:00,113.46,113.46,113.36,113.37,8062.0,99.1775,99.1775,99.0901,99.0989,8062.0
2020-01-10 14:05:00,113.38,113.42,113.32,113.36,7626.0,99.1076,99.1426,99.0552,99.0901,7626.0
2020-01-10 14:10:00,113.34,113.36,113.29,113.31,4158.0,99.0727,99.0901,99.0289,99.0464,4158.0
2020-01-10 14:15:00,113.29,113.39,113.29,113.39,13665.0,99.0289,99.1164,99.0289,99.1164,13665.0
2020-01-10 14:20:00,113.4,113.49,113.4,113.49,3148.0,99.1251,99.2038,99.1251,99.2038,3148.0
2020-01-10 14:25:00,113.46,113.52,113.46,113.49,4293.0,99.1775,99.23,99.1775,99.2038,4293.0
2020-01-10 14:30:00,113.47,113.48,113.4,113.42,6529.0,99.1863,99.195,99.1251,99.1426,6529.0
2020-01-10 14:35:00,113.43,113.43,113.31,113.34,4400.0,99.1513,99.1513,99.0464,99.0727,4400.0
2020-01-10 14:40:00,113.34,113.37,113.3,113.31,5336.0,99.0727,99.0989,99.0377,99.0464,5336.0
2020-01-10 14:45:00,113.31,113.32,113.25,113.29,4986.0,99.0464,99.0552,98.994,99.0289,4986.0
2020-01-10 14:50:00,113.32,113.39,113.32,113.38,4467.0,99.0552,99.1164,99.0552,99.1076,4467.0
2020-01-10 14:55:00,113.39,113.41,113.37,113.38,6192.0,99.1164,99.1338,99.0989,99.1076,6192.0
2020-01-10 15:00:00,113.38,113.38,113.2,113.31,8622.0,99.1076,99.1076,98.9503,99.0464,8622.0
2020-01-10 15:05:00,113.31,113.32,113.21,113.23,6975.0,99.0464,99.0552,98.959,98.9765,6975.0
2020-01-10 15:10:00,113.22,113.28,113.18,113.22,4441.0,98.9678,99.0202,98.9328,98.9678,4441.0
2020-01-10 15:15:00,113.23,113.26,113.18,113.26,7296.0,98.9765,99.0027,98.9328,99.0027,7296.0
2020-01-10 15:20:00,113.27,113.34,113.24,113.31,8188.0,99.0115,99.0727,98.9852,99.0464,8188.0
2020-01-10 15:25:00,113.31,113.33,113.28,113.32,9719.0,99.0464,99.0639,99.0202,99.0552,9719.0
2020-01-10 15:30:00,113.3,113.34,113.24,113.28,12170.0,99.0377,99.0727,98.9852,99.0202,12170.0
2020-01-10 15:35:00,113.25,113.4,113.25,113.33,14471.0,98.994,99.1251,98.994,99.0639,14471.0
2020-01-10 15:40:00,113.36,113.42,113.3,113.41,20796.0,99.0901,99.1426,99.0377,99.1338,20796.0
2020-01-10 15:45:00,113.41,113.44,113.31,113.31,18106.0,99.1338,99.1601,99.0464,99.0464,18106.0
2020-01-10 15:50:00,113.3,113.39,113.29,113.34,25904.0,99.0377,99.1164,99.0289,99.0727,25904.0
2020-01-10 15:55:00,113.32,113.49,113.29,113.45,50367.0,99.0552,99.2038,99.0289,99.1688,50367.0
2020-01-13 09:30:00,113.48,113.79,113.45,113.59,19502.0,99.195,99.466,99.1688,99.2912,19502.0
2020-01-13 09:35:00,113.61,113.73,113.57,113.73,7473.0,99.3087,99.4136,99.2737,99.4136,7473.0
2020-01-13 09:40:00,113.85,113.98,113.76,113.86,8078.0,99.5185,99.6321,99.4398,99.5272,8078.0
2020-01-13 09:45:00,113.86,113.94,113.75,113.88,6354.0,99.5272,99.5971,99.431,99.5447,6354.0
2020-01-13 09:50:00,113.88,113.99,113.8,113.88,6014.0,99.5447,99.6408,99.4747,99.5447,6014.0
2020-01-13 09:55:00,113.89,113.96,113.89,113.9,11921.0,99.5534,99.6146,99.5534,99.5622,11921.0
2020-01-13 10:00:00,113.92,113.96,113.88,113.94,8238.0,99.5796,99.6146,99.5447,99.5971,8238.0
2020-01-13 10:05:00,113.94,113.95,113.87,113.95,6965.0,99.5971,99.6059,99.5359,99.6059,6965.0
2020-01-13 10:10:00,113.95,113.95,113.85,113.9,2865.0,99.6059,99.6059,99.5185,99.5622,2865.0
2020-01-13 10:15:00,113.92,113.96,113.87,113.87,5525.0,99.5796,99.6146,99.5359,99.5359,5525.0
2020-01-13 10:20:00,113.88,114.02,113.86,114.0,16809.0,99.5447,99.6671,99.5272,99.6496,16809.0
2020-01-13 10:25:00,113.99,114.0,113.9,113.9,5913.0,99.6408,99.6496,99.5622,99.5622,5913.0
2020-01-13 10:30:00,113.9,114.03,113.9,114.01,5040.0,99.5622,99.6758,99.5622,99.6583,5040.0
2020-01-13 10:35:00,114.0,114.07,113.99,114.06,3725.0,99.6496,99.7108,99.6408,99.702,3725.0
2020-01-13 10:40:00,114.07,114.11,114.0,114.0,5000.0,99.7108,99.7457,99.6496,99.6496,5000.0
2020-01-13 10:45:00,114.04,114.04,113.94,113.97,4500.0,99.6845,99.6845,99.5971,99.6233,4500.0
2020-01-13 10:50:00,113.98,114.01,113.86,113.86,7557.0,99.6321,99.6583,99.5272,99.5272,7557.0
2020-01-13 10:55:00,113.84,113.92,113.84,113.87,3062.0,99.5097,99.5796,99.5097,99.5359,3062.0
2020-01-13 11:00:00,113.86,113.86,113.79,113.83,7164.0,99.5272,99.5272,99.466,99.501,7164.0
2020-01-13 11:05:00,113.83,113.83,113.78,113.79,6421.0,99.501,99.501,99.4573,99.466,6421.0
2020-01-13 11:10:00,113.79,113.8,113.68,113.72,5626.0,99.466,99.4747,99.3699,99.4048,5626.0
2020-01-13 11:15:00,113.7,113.75,113.69,113.69,8268.0,99.3873,99.431,99.3786,99.3786,8268.0
2020-01-13 11:20:00,113.69,113.83,113.67,113.83,6748.0,99.3786,99.501,99.3611,99.501,6748.0
2020-01-13 11:25:00,113.82,113.9,113.74,113.75,12640.0,99.4922,99.5622,99.4223,99.431,12640.0
2020-01-13 11:30:00,113.75,113.79,113.66,113.79,3889.0,99.431,99.466,99.3524,99.466,3889.0
2020-01-13 11:35:00,113.79,113.89,113.78,113.85,6139.0,99.466,99.5534,99.4573,99.5185,6139.0
2020-01-13 11:40:00,113.86,113.9,113.78,113.78,9310.0,99.5272,99.5622,99.4573,99.4573,9310.0
2020-01-13 11:45:00,113.81,113.83,113.79,113.83,7522.0,99.4835,99.501,99.466,99.501,7522.0
2020-01-13 11:50:00,113.86,113.93,113.86,113.89,8231.0,99.5272,99.5884,99.5272,99.5534,8231.0
2020-01-13 11:55:00,113.9,113.96,113.89,113.95,5266.0,99.5622,99.6146,99.5534,99.6059,5266.0
2020-01-13 12:00:00,113.96,114.01,113.95,114.0,15235.0,99.6146,99.6583,99.6059,99.6496,15235.0
2020-01-13 12:05:00,114.0,114.02,113.96,114.0,11426.0,99.6496,99.6671,99.6146,99.6496,11426.0
2020-01-13 12:10:00,113.99,114.07,113.98,114.07,5356.0,99.6408,99.7108,99.6321,99.7108,5356.0
2020-01-13 12:15:00,114.08,114.1,114.05,114.05,5510.0,99.7195,99.737,99.6933,99.6933,5510.0
2020-01-13 12:20:00,114.06,114.08,114.01,114.02,9194.0,99.702,99.7195,99.6583,99.6671,9194.0
2020-01-13 12:25:00,114.01,114.08,114.0,114.05,9510.0,99.6583,99.7195,99.6496,99.6933,9510.0
2020-01-13 12:30:00,114.06,114.15,114.04,114.15,3998.0,99.702,99.7807,99.6845,99.7807,3998.0
2020-01-13 12:35:00,114.14,114.14,114.09,114.11,4514.0,99.7719,99.7719,99.7282,99.7457,4514.0
2020-01-13 12:40:00,114.1,114.16,114.09,114.14,3123.0,99.737,99.7894,99.7282,99.7719,3123.0
2020-01-13 12:45:00,114.14,114.22,114.12,114.19,4766.0,99.7719,99.8419,99.7545,99.8157,4766.0
2020-01-13 12:50:00,114.18,114.25,114.18,114.24,4530.0,99.8069,99.8681,99.8069,99.8594,4530.0
2020-01-13 12:55:00,114.24,114.31,114.24,114.28,7067.0,99.8594,99.9205,99.8594,99.8943,7067.0
2020-01-13 13:00:00,114.29,114.29,114.2,114.22,3026.0,99.9031,99.9031,99.8244,99.8419,3026.0
2020-01-13 13:05:00,114.22,114.22,114.19,114.2,2983.0,99.8419,99.8419,99.8157,99.8244,2983.0
2020-01-13 13:10:00,114.18,114.19,114.11,114.13,6053.0,99.8069,99.8157,99.7457,99.7632,6053.0
2020-01-13 13:15:00,114.13,114.14,114.08,114.1,5776.0,99.7632,99.7719,99.7195,99.737,5776.0
2020-01-13 13:20:00,114.11,114.15,114.1,114.11,5956.0,99.7457,99.7807,99.737,99.7457,5956.0
2020-01-13 13:25:00,114.11,114.13,114.1,114.11,6772.0,99.7457,99.7632,99.737,99.7457,6772.0
2020-01-13 13:30:00,114.09,114.19,114.09,114.17,19048.0,99.7282,99.8157,99.7282,99.7982,19048.0
2020-01-13 13:35:00,114.17,114.18,114.12,114.14,8773.0,99.7982,99.8069,99.7545,99.7719,8773.0
2020-01-13 13:40:00,114.15,114.17,114.14,114.17,6850.0,99.7807,99.7982,99.7719,99.7982,6850.0
2020-01-13 13:45:00,114.16,114.17,114.11,114.16,14619.0,99.7894,99.7982,99.7457,99.7894,14619.0
2020-01-13 13:50:00,114.18,114.24,114.16,114.23,8101.0,99.8069,99.8594,99.7894,99.8506,8101.0
2020-01-13 13:55:00,114.23,114.25,114.17,114.17,5905.0,99.8506,99.8681,99.7982,99.7982,5905.0
2020-01-13 14:00:00,114.18,114.2,114.1,114.13,11921.0,99.8069,99.8244,99.737,99.7632,11921.0
2020-01-13 14:05:00,114.14,114.25,114.14,114.21,8577.0,99.7719,99.8681,99.7719,99.8331,8577.0
2020-01-13 14:10:00,114.2,114.21,114.03,114.08,18221.0,99.8244,99.8331,99.6758,99.7195,18221.0
2020-01-13 14:15:00,114.09,114.14,114.08,114.13,9042.0,99.7282,99.7719,99.7195,99.7632,9042.0
2020-01-13 14:20:00,114.12,114.17,114.11,114.14,7411.0,99.7545,99.7982,99.7457,99.7719,7411.0
2020-01-13 14:25:00,114.14,114.14,114.1,114.14,6514.0,99.7719,99.7719,99.737,99.7719,6514.0
2020-01-13 14:30:00,114.14,114.23,114.11,114.22,7799.0,99.7719,99.8506,99.7457,99.8419,7799.0
2020-01-13 14:35:00,114.22,114.23,114.13,114.14,8250.0,99.8419,99.8506,99.7632,99.7719,8250.0
2020-01-13 14:40:00,114.14,114.19,114.14,114.19,5000.0,99.7719,99.8157,99.7719,99.8157,5000.0
2020-01-13 14:45:00,114.19,114.25,114.18,114.25,5879.0,99.8157,99.8681,99.8069,99.8681,5879.0
2020-01-13 14:50:00,114.26,114.28,114.21,114.24,4697.0,99.8768,99.8943,99.8331,99.8594,4697.0
2020-01-13 14:55:00,114.25,114.3,114.24,114.25,6772.0,99.8681,99.9118,99.8594,99.8681,6772.0
2020-01-13 15:00:00,114.22,114.24,114.19,114.19,4109.0,99.8419,99.8594,99.8157,99.8157,4109.0
2020-01-13 15:05:00,114.19,114.26,114.18,114.22,5152.0,99.8157,99.8768,99.8069,99.8419,5152.0
2020-01-13 15:10:00,114.22,114.26,114.2,114.22,5415.0,99.8419,99.8768,99.8244,99.8419,5415.0
2020-01-13 15:15:00,114.22,114.22,114.16,114.18,5201.0,99.8419,99.8419,99.7894,99.8069,5201.0
2020-01-13 15:20:00,114.17,114.2,114.13,114.2,7018.0,99.7982,99.8244,99.7632,99.8244,7018.0
2020-01-13 15:25:00,114.19,114.22,114.15,114.15,5027.0,99.8157,99.8419,99.7807,99.7807,5027.0
2020-01-13 15:30:00,114.16,114.25,114.13,114.25,5360.0,99.7894,99.8681,99.7632,99.8681,5360.0
2020-01-13 15:35:00,114.24,114.28,114.24,114.26,11442.0,99.8594,99.8943,99.8594,99.8768,11442.0
2020-01-13 15:40:00,114.25,114.32,114.24,114.26,9972.0,99.8681,99.9293,99.8594,99.8768,9972.0
2020-01-13 15:45:00,114.25,114.35,114.24,114.35,12510.0,99.8681,99.9555,99.8594,99.9555,12510.0
2020-01-13 15:50:00,114.34,114.39,114.26,114.35,23078.0,99.9468,99.9905,99.8768,99.9555,23078.0
2020-01-13 15:55:00,114.36,114.49,114.28,114.46,61953.0,99.9643,100.0779,99.8943,100.0517,61953.0
2020-01-14 09:30:00,114.35,114.35,114.05,114.12,19654.0,99.9555,99.9555,99.6933,99.7545,19654.0
2020-01-14 09:35:00,114.1,114.1,113.83,113.94,6572.0,99.737,99.737,99.501,99.5971,6572.0
2020-01-14 09:40:00,113.99,113.99,113.83,113.85,2001.0,99.6408,99.6408,99.501,99.5185,2001.0
2020-01-14 09:45:00,113.89,114.12,113.89,114.06,7086.0,99.5534,99.7545,99.5534,99.702,7086.0
2020-01-14 09:50:00,114.06,114.06,113.89,114.0,6410.0,99.702,99.702,99.5534,99.6496,6410.0
2020-01-14 09:55:00,114.0,114.09,114.0,114.04,5766.0,99.6496,99.7282,99.6496,99.6845,5766.0
2020-01-14 10:00:00,114.1,114.14,113.97,113.99,6569.0,99.737,99.7719,99.6233,99.6408,6569.0
2020-01-14 10:05:00,113.98,114.01,113.87,113.9,4867.0,99.6321,99.6583,99.5359,99.5622,4867.0
2020-01-14 10:10:00,113.9,113.94,113.84,113.86,5500.0,99.5622,99.5971,99.5097,99.5272,5500.0
2020-01-14 10:15:00,113.85,113.98,113.85,113.93,57502.0,99.5185,99.6321,99.5185,99.5884,57502.0
2020-01-14 10:20:00,113.97,113.97,113.7,113.72,21105.0,99.6233,99.6233,99.3873,99.4048,21105.0
2020-01-14 10:25:00,113.72,113.87,113.72,113.84,5948.0,99.4048,99.5359,99.4048,99.5097,5948.0
2020-01-14 10:30:00,113.86,113.96,113.86,113.95,5638.0,99.5272,99.6146,99.5272,99.6059,5638.0
2020-01-14 10:35:00,113.95,114.08,113.95,114.08,5408.0,99.6059,99.7195,99.6059,99.7195,5408.0
2020-01-14 10:40:00,114.11,114.21,114.09,114.21,6032.0,99.7457,99.8331,99.7282,99.8331,6032.0
2020-01-14 10:45:00,114.2,114.36,114.18,114.3,8033.0,99.8244,99.9643,99.8069,99.9118,8033.0
2020-01-14 10:50:00,114.29,114.31,114.2,114.23,8180.0,99.9031,99.9205,99.8244,99.8506,8180.0
2020-01-14 10:55:00,114.21,114.21,114.1,114.16,11147.0,99.8331,99.8331,99.737,99.7894,11147.0
2020-01-14 11:00:00,114.16,114.22,114.12,114.18,4105.0,99.7894,99.8419,99.7545,99.8069,4105.0
2020-01-14 11:05:00,114.16,114.2,114.12,114.17,5034.0,99.7894,99.8244,99.7545,99.7982,5034.0
2020-01-14 11:10:00,114.12,114.14,114.1,114.1,3409.0,99.7545,99.7719,99.737,99.737,3409.0
2020-01-14 11:15:00,114.13,114.19,114.1,114.1,3899.0,99.7632,99.8157,99.737,99.737,3899.0
2020-01-14 11:20:00,114.12,114.18,114.09,114.09,3605.0,99.7545,99.8069,99.7282,99.7282,3605.0
2020-01-14 11:25:00,114.12,114.21,113.98,114.21,5354.0,99.7545,99.8331,99.6321,99.8331,5354.0
2020-01-14 11:30:00,114.22,114.25,114.17,114.17,5223.0,99.8419,99.8681,99.7982,99.7982,5223.0
2020-01-14 11:35:00,114.21,114.31,114.2,114.25,4137.0,99.8331,99.9205,99.8244,99.8681,4137.0
2020-01-14 11:40:00,114.26,114.39,114.26,114.29,5756.0,99.8768,99.9905,99.8768,99.9031,5756.0
2020-01-14 11:45:00,114.3,114.36,114.23,114.29,4568.0,99.9118,99.9643,99.8506,99.9031,4568.0
2020-01-14 11:50:00,114.29,114.33,114.26,114.3,6842.0,99.9031,99.938,99.8768,99.9118,6842.0
2020-01-14 11:55:00,114.28,114.33,114.28,114.33,4636.0,99.8943,99.938,99.8943,99.938,4636.0
2020-01-14 12:00:00,114.33,114.37,114.24,114.33,16249.0,99.938,99.973,99.8594,99.938,16249.0
2020-01-14 12:05:00,114.33,114.37,114.19,114.21,87012.0,99.938,99.973,99.8157,99.8331,87012.0
2020-01-14 12:10:00,114.21,114.27,114.2,114.23,7822.0,99.8331,99.8856,99.8244,99.8506,7822.0
2020-01-14 12:15:00,114.23,114.26,114.21,114.23,5932.0,99.8506,99.8768,99.8331,99.8506,5932.0
2020-01-14 12:20:00,114.23,114.32,114.19,114.2,9345.0,99.8506,99.9293,99.8157,99.8244,9345.0
2020-01-14 12:25:00,114.21,114.27,114.19,114.25,5843.0,99.8331,99.8856,99.8157,99.8681,5843.0
2020-01-14 12:30:00,114.24,114.26,114.23,114.23,4526.0,99.8594,99.8768,99.8506,99.8506,4526.0
2020-01-14 12:35:00,114.24,114.31,114.22,114.24,12627.0,99.8594,99.9205,99.8419,99.8594,12627.0
2020-01-14 12:40:00,114.26,114.26,114.23,114.26,3390.0,99.8768,99.8768,99.8506,99.8768,3390.0
2020-01-14 12:45:00,114.25,114.3,114.22,114.22,5957.0,99.8681,99.9118,99.8419,99.8419,5957.0
2020-01-14 12:50:00,114.23,114.26,114.17,114.2,5234.0,99.8506,99.8768,99.7982,99.8244,5234.0
2020-01-14 12:55:00,114.2,114.25,114.17,114.21,5376.0,99.8244,99.8681,99.7982,99.8331,5376.0
2020-01-14 13:00:00,114.22,114.23,114.2,114.21,2805.0,99.8419,99.8506,99.8244,99.8331,2805.0
2020-01-14 13:05:00,114.21,114.25,114.2,114.22,4422.0,99.8331,99.8681,99.8244,99.8419,4422.0
2020-01-14 13:10:00,114.22,114.26,114.22,114.25,2900.0,99.8419,99.8768,99.8419,99.8681,2900.0
2020-01-14 13:15:00,114.26,114.32,114.26,114.27,4366.0,99.8768,99.9293,99.8768,99.8856,4366.0
2020-01-14 13:20:00,114.26,114.31,114.23,114.29,45630.0,99.8768,99.9205,99.8506,99.9031,45630.0
2020-01-14 13:25:00,114.3,114.3,114.21,114.23,5073.0,99.9118,99.9118,99.8331,99.8506,5073.0
2020-01-14 13:30:00,114.22,114.24,114.2,114.21,5100.0,99.8419,99.8594,99.8244,99.8331,5100.0
2020-01-14 13:35:00,114.23,114.23,113.93,114.11,15228.0,99.8506,99.8506,99.5884,99.7457,15228.0
2020-01-14 13:40:00,114.15,114.24,114.07,114.12,8030.0,99.7807,99.8594,99.7108,99.7545,8030.0
2020-01-14 13:45:00,114.11,114.15,114.06,114.15,4518.0,99.7457,99.7807,99.702,99.7807,4518.0
2020-01-14 13:50:00,114.14,114.2,114.12,114.17,3572.0,99.7719,99.8244,99.7545,99.7982,3572.0
2020-01-14 13:55:00,114.16,114.2,114.12,114.12,35311.0,99.7894,99.8244,99.7545,99.7545,35311.0
2020-01-14 14:00:00,114.05,114.08,113.98,114.0,6588.0,99.6933,99.7195,99.6321,99.6496,6588.0
2020-01-14 14:05:00,114.02,114.08,113.96,114.0,4123.0,99.6671,99.7195,99.6146,99.6496,4123.0
2020-01-14 14:10:00,114.01,114.04,113.85,113.95,7081.0,99.6583,99.6845,99.5185,99.6059,7081.0
2020-01-14 14:15:00,113.93,114.0,113.93,113.98,4234.0,99.5884,99.6496,99.5884,99.6321,4234.0
2020-01-14 14:20:00,113.99,114.05,113.95,113.95,7818.0,99.6408,99.6933,99.6059,99.6059,7818.0
2020-01-14 14:25:00,113.94,113.99,113.89,113.95,4926.0,99.5971,99.6408,99.5534,99.6059,4926.0
2020-01-14 14:30:00,113.91,114.09,113.91,114.07,4919.0,99.5709,99.7282,99.5709,99.7108,4919.0
2020-01-14 14:35:00,114.07,114.11,114.03,114.11,9178.0,99.7108,99.7457,99.6758,99.7457,9178.0
2020-01-14 14:40:00,114.11,114.16,114.08,114.11,5486.0,99.7457,99.7894,99.7195,99.7457,5486.0
2020-01-14 14:45:00,114.08,114.13,114.07,114.13,5142.0,99.7195,99.7632,99.7108,99.7632,5142.0
2020-01-14 14:50:00,114.16,114.22,114.11,114.13,26142.0,99.7894,99.8419,99.7457,99.7632,26142.0
2020-01-14 14:55:00,114.1,114.1,114.02,114.04,6875.0,99.737,99.737,99.6671,99.6845,6875.0
2020-01-14 15:00:00,114.01,114.1,114.01,114.1,7817.0,99.6583,99.737,99.6583,99.737,7817.0
2020-01-14 15:05:00,114.1,114.14,114.08,114.11,5656.0,99.737,99.7719,99.7195,99.7457,5656.0
2020-01-14 15:10:00,114.12,114.14,114.01,114.04,8870.0,99.7545,99.7719,99.6583,99.6845,8870.0
2020-01-14 15:15:00,114.03,114.04,113.94,113.95,8828.0,99.6758,99.6845,99.5971,99.6059,8828.0
2020-01-14 15:20:00,113.94,113.97,113.89,113.89,22307.0,99.5971,99.6233,99.5534,99.5534,22307.0
2020-01-14 15:25:00,113.89,113.92,113.8,113.83,11812.0,99.5534,99.5796,99.4747,99.501,11812.0
2020-01-14 15:30:00,113.82,113.85,113.77,113.8,14031.0,99.4922,99.5185,99.4485,99.4747,14031.0
2020-01-14 15:35:00,113.8,113.81,113.73,113.8,19525.0,99.4747,99.4835,99.4136,99.4747,19525.0
2020-01-14 15:40:00,113.8,113.85,113.74,113.74,17289.0,99.4747,99.5185,99.4223,99.4223,17289.0
2020-01-14 15:45:00,113.74,113.74,113.6,113.6,15867.0,99.4223,99.4223,99.2999,99.2999,15867.0
2020-01-14 15:50:00,113.57,113.57,113.44,113.52,24905.0,99.2737,99.2737,99.1601,99.23,24905.0
2020-01-14 15:55:00,113.53,113.84,113.53,113.77,116635.0,99.2387,99.5097,99.2387,99.4485,116635.0
2020-01-15 09:30:00,113.62,113.66,113.05,113.48,19700.0,99.3174,99.3524,98.8192,99.195,19700.0
2020-01-15 09:35:00,113.39,113.75,113.35,113.63,9346.0,99.1164,99.431,99.0814,99.3261,9346.0
2020-01-15 09:40:00,113.72,113.99,113.71,113.89,53320.0,99.4048,99.6408,99.3961,99.5534,53320.0
2020-01-15 09:45:00,113.87,113.91,113.76,113.83,25107.0,99.5359,99.5709,99.4398,99.501,25107.0
2020-01-15 09:50:00,113.75,113.95,113.71,113.76,15232.0,99.431,99.6059,99.3961,99.4398,15232.0
2020-01-15 09:55:00,113.76,113.87,113.75,113.82,14200.0,99.4398,99.5359,99.431,99.4922,14200.0
2020-01-15 10:00:00,113.82,113.89,113.77,113.82,12891.0,99.4922,99.5534,99.4485,99.4922,12891.0
2020-01-15 10:05:00,113.83,113.84,113.73,113.78,6096.0,99.501,99.5097,99.4136,99.4573,6096.0
2020-01-15 10:10:00,113.81,113.96,113.72,113.75,13902.0,99.4835,99.6146,99.4048,99.431,13902.0
2020-01-15 10:15:00,113.75,113.78,113.57,113.63,10500.0,99.431,99.4573,99.2737,99.3261,10500.0
2020-01-15 10:20:00,113.67,113.86,113.66,113.82,8507.0,99.3611,99.5272,99.3524,99.4922,8507.0
2020-01-15 10:25:00,113.83,113.87,113.77,113.86,9639.0,99.501,99.5359,99.4485,99.5272,9639.0
2020-01-15 10:30:00,113.85,113.87,113.8,113.84,17493.0,99.5185,99.5359,99.4747,99.5097,17493.0
2020-01-15 10:35:00,113.83,113.96,113.83,113.88,17662.0,99.501,99.6146,99.501,99.5447,17662.0
2020-01-15 10:40:00,113.88,114.0,113.88,113.94,20160.0,99.5447,99.6496,99.5447,99.5971,20160.0
2020-01-15 10:45:00,113.95,114.15,113.92,114.15,27009.0,99.6059,99.7807,99.5796,99.7807,27009.0
2020-01-15 10:50:00,114.2,114.2,114.06,114.14,24153.0,99.8244,99.8244,99.702,99.7719,24153.0
2020-01-15 10:55:00,114.15,114.15,114.02,114.1,8724.0,99.7807,99.7807,99.6671,99.737,8724.0
2020-01-15 11:00:00,114.09,114.14,114.04,114.08,24179.0,99.7282,99.7719,99.6845,99.7195,24179.0
2020-01-15 11:05:00,114.08,114.08,113.96,113.96,13162.0,99.7195,99.7195,99.6146,99.6146,13162.0
2020-01-15 11:10:00,113.98,113.99,113.92,113.99,6454.0,99.6321,99.6408,99.5796,99.6408,6454.0
2020-01-15 11:15:00,114.0,114.08,113.95,114.07,6704.0,99.6496,99.7195,99.6059,99.7108,6704.0
2020-01-15 11:20:00,114.09,114.11,114.03,114.04,5616.0,99.7282,99.7457,99.6758,99.6845,5616.0
2020-01-15 11:25:00,114.06,114.1,114.05,114.1,11425.0,99.702,99.737,99.6933,99.737,11425.0
2020-01-15 11:30:00,114.11,114.23,114.11,114.17,9502.0,99.7457,99.8506,99.7457,99.7982,9502.0
2020-01-15 11:35:00,114.18,114.22,114.17,114.2,29265.0,99.8069,99.8419,99.7982,99.8244,29265.0
2020-01-15 11:40:00,114.19,114.34,114.19,114.31,7612.0,99.8157,99.9468,99.8157,99.9205,7612.0
2020-01-15 11:45:00,114.32,114.45,114.32,114.45,4787.0,99.9293,100.0429,99.9293,100.0429,4787.0
2020-01-15 11:50:00,114.48,114.49,114.42,114.42,5873.0,100.0692,100.0779,100.0167,100.0167,5873.0
2020-01-15 11:55:00,114.44,114.44,114.31,114.35,5438.0,100.0342,100.0342,99.9205,99.9555,5438.0
2020-01-15 12:00:00,114.38,114.4,114.32,114.32,5585.0,99.9817,99.9992,99.9293,99.9293,5585.0
2020-01-15 12:05:00,114.33,114.42,114.31,114.42,4700.0,99.938,100.0167,99.9205,100.0167,4700.0
2020-01-15 12:10:00,114.41,114.49,114.39,114.48,4022.0,100.008,100.0779,99.9905,100.0692,4022.0
2020-01-15 12:15:00,114.5,114.5,114.3,114.3,4378.0,100.0866,100.0866,99.9118,99.9118,4378.0
2020-01-15 12:20:00,114.3,114.37,114.3,114.34,2841.0,99.9118,99.973,99.9118,99.9468,2841.0
2020-01-15 12:25:00,114.37,114.44,114.36,114.42,6041.0,99.973,100.0342,99.9643,100.0167,6041.0
2020-01-15 12:30:00,114.45,114.51,114.44,114.51,3476.0,100.0429,100.0954,100.0342,100.0954,3476.0
2020-01-15 12:35:00,114.53,114.56,114.46,114.56,3700.0,100.1129,100.1391,100.0517,100.1391,3700.0
2020-01-15 12:40:00,114.56,114.6,114.45,114.45,6785.0,100.1391,100.174,100.0429,100.0429,6785.0
2020-01-15 12:45:00,114.45,114.53,114.44,114.44,5798.0,100.0429,100.1129,100.0342,100.0342,5798.0
2020-01-15 12:50:00,114.43,114.43,114.36,114.39,4355.0,100.0254,100.0254,99.9643,99.9905,4355.0
2020-01-15 12:55:00,114.39,114.4,114.27,114.32,4437.0,99.9905,99.9992,99.8856,99.9293,4437.0
2020-01-15 13:00:00,114.32,114.45,114.31,114.36,5422.0,99.9293,100.0429,99.9205,99.9643,5422.0
2020-01-15 13:05:00,114.34,114.45,114.33,114.42,3275.0,99.9468,100.0429,99.938,100.0167,3275.0
2020-01-15 13:10:00,114.48,114.49,114.34,114.42,23594.0,100.0692,100.0779,99.9468,100.0167,23594.0
2020-01-15 13:15:00,114.4,114.49,114.34,114.46,7037.0,99.9992,100.0779,99.9468,100.0517,7037.0
2020-01-15 13:20:00,114.45,114.56,114.44,114.55,4710.0,100.0429,100.1391,100.0342,100.1303,4710.0
2020-01-15 13:25:00,114.57,114.6,114.53,114.59,6024.0,100.1478,100.174,100.1129,100.1653,6024.0
2020-01-15 13:30:00,114.59,114.63,114.51,114.59,6553.0,100.1653,100.2003,100.0954,100.1653,6553.0
2020-01-15 13:35:00,114.59,114.6,114.54,114.55,5082.0,100.1653,100.174,100.1216,100.1303,5082.0
2020-01-15 13:40:00,114.54,114.59,114.51,114.51,6438.0,100.1216,100.1653,100.0954,100.0954,6438.0
2020-01-15 13:45:00,114.51,114.52,114.48,114.51,3486.0,100.0954,100.1041,100.0692,100.0954,3486.0
2020-01-15 13:50:00,114.49,114.51,114.44,114.44,5172.0,100.0779,100.0954,100.0342,100.0342,5172.0
2020-01-15 13:55:00,114.45,114.45,114.4,114.44,4025.0,100.0429,100.0429,99.9992,100.0342,4025.0
2020-01-15 14:00:00,114.43,114.43,114.33,114.33,12776.0,100.0254,100.0254,99.938,99.938,12776.0
2020-01-15 14:05:00,114.33,114.33,114.25,114.33,8478.0,99.938,99.938,99.8681,99.938,8478.0
2020-01-15 14:10:00,114.34,114.43,114.33,114.39,3901.0,99.9468,100.0254,99.938,99.9905,3901.0
2020-01-15 14:15:00,114.44,114.44,114.35,114.36,18420.0,100.0342,100.0342,99.9555,99.9643,18420.0
2020-01-15 14:20:00,114.36,114.41,114.35,114.4,4300.0,99.9643,100.008,99.9555,99.9992,4300.0
2020-01-15 14:25:00,114.38,114.48,114.38,114.48,10213.0,99.9817,100.0692,99.9817,100.0692,10213.0
2020-01-15 14:30:00,114.48,114.56,114.46,114.55,6127.0,100.0692,100.1391,100.0517,100.1303,6127.0
2020-01-15 14:35:00,114.55,114.55,114.45,114.47,4753.0,100.1303,100.1303,100.0429,100.0604,4753.0
2020-01-15 14:40:00,114.45,114.47,114.43,114.47,3470.0,100.0429,100.0604,100.0254,100.0604,3470.0
2020-01-15 14:45:00,114.46,114.47,114.38,114.38,4515.0,100.0517,100.0604,99.9817,99.9817,4515.0
2020-01-15 14:50:00,114.38,114.42,114.34,114.39,7038.0,99.9817,100.0167,99.9468,99.9905,7038.0
2020-01-15 14:55:00,114.39,114.39,114.2,114.2,7181.0,99.9905,99.9905,99.8244,99.8244,7181.0
2020-01-15 15:00:00,114.22,114.24,114.12,114.15,8751.0,99.8419,99.8594,99.7545,99.7807,8751.0
2020-01-15 15:05:00,114.15,114.17,114.12,114.13,6646.0,99.7807,99.7982,99.7545,99.7632,6646.0
2020-01-15 15:10:00,114.11,114.25,114.11,114.25,6846.0,99.7457,99.8681,99.7457,99.8681,6846.0
2020-01-15 15:15:00,114.27,114.27,114.14,114.23,7889.0,99.8856,99.8856,99.7719,99.8506,7889.0
2020-01-15 15:20:00,114.22,114.3,114.19,114.2,16297.0,99.8419,99.9118,99.8157,99.8244,16297.0
2020-01-15 15:25:00,114.19,114.2,114.11,114.19,9971.0,99.8157,99.8244,99.7457,99.8157,9971.0
2020-01-15 15:30:00,114.2,114.21,114.08,114.11,16919.0,99.8244,99.8331,99.7195,99.7457,16919.0
2020-01-15 15:35:00,114.12,114.18,114.09,114.17,18592.0,99.7545,99.8069,99.7282,99.7982,18592.0
2020-01-15 15:40:00,114.19,114.19,114.05,114.13,26269.0,99.8157,99.8157,99.6933,99.7632,26269.0
2020-01-15 15:45:00,114.13,114.25,114.1,114.18,16917.0,99.7632,99.8681,99.737,99.8069,16917.0
2020-01-15 15:50:00,114.19,114.32,114.14,114.25,32329.0,99.8157,99.9293,99.7719,99.8681,32329.0
2020-01-15 15:55:00,114.27,114.3,114.21,114.24,116661.0,99.8856,99.9118,99.8331,99.8594,116661.0
2020-01-16 09:30:00,114.54,114.71,114.27,114.7,18849.0,100.1216,100.2702,99.8856,100.2615,18849.0
2020-01-16 09:35:00,114.71,114.87,114.69,114.8,10446.0,100.2702,100.4101,100.2527,100.3489,10446.0
2020-01-16 09:40:00,114.85,114.94,114.73,114.9,12354.0,100.3926,100.4712,100.2877,100.4363,12354.0
2020-01-16 09:45:00,114.89,115.09,114.89,114.96,35864.0,100.4275,100.6024,100.4275,100.4887,35864.0
2020-01-16 09:50:00,114.96,115.17,114.81,114.87,44293.0,100.4887,100.6723,100.3576,100.4101,44293.0
2020-01-16 09:55:00,114.9,115.16,114.86,115.11,16584.0,100.4363,100.6636,100.4013,100.6198,16584.0
2020-01-16 10:00:00,115.14,115.14,114.7,114.7,27799.0,100.6461,100.6461,100.2615,100.2615,27799.0
2020-01-16 10:05:00,114.74,115.02,114.71,115.02,6292.0,100.2964,100.5412,100.2702,100.5412,6292.0
2020-01-16 10:10:00,115.05,115.1,114.97,114.98,6533.0,100.5674,100.6111,100.4975,100.5062,6533.0
2020-01-16 10:15:00,114.98,115.12,114.91,114.93,9264.0,100.5062,100.6286,100.445,100.4625,9264.0
2020-01-16 10:20:00,114.94,115.03,114.9,114.91,6024.0,100.4712,100.5499,100.4363,100.445,6024.0
2020-01-16 10:25:00,114.91,115.11,114.91,115.06,20238.0,100.445,100.6198,100.445,100.5761,20238.0
2020-01-16 10:30:00,115.06,115.13,115.01,115.09,7132.0,100.5761,100.6373,100.5324,100.6024,7132.0
2020-01-16 10:35:00,115.1,115.21,115.09,115.2,8236.0,100.6111,100.7073,100.6024,100.6985,8236.0
2020-01-16 10:40:00,115.22,115.25,115.13,115.13,14870.0,100.716,100.7422,100.6373,100.6373,14870.0
2020-01-16 10:45:00,115.13,115.2,115.09,115.14,5080.0,100.6373,100.6985,100.6024,100.6461,5080.0
2020-01-16 10:50:00,115.15,115.26,115.07,115.26,5544.0,100.6548,100.751,100.5849,100.751,5544.0
2020-01-16 10:55:00,115.26,115.36,115.23,115.36,8015.0,100.751,100.8384,100.7247,100.8384,8015.0
2020-01-16 11:00:00,115.36,115.38,115.29,115.31,7843.0,100.8384,100.8559,100.7772,100.7947,7843.0
2020-01-16 11:05:00,115.31,115.52,115.3,115.49,9934.0,100.7947,100.9782,100.7859,100.952,9934.0
2020-01-16 11:10:00,115.47,115.51,115.3,115.48,39471.0,100.9345,100.9695,100.7859,100.9433,39471.0
2020-01-16 11:15:00,115.47,115.57,115.24,115.57,22213.0,100.9345,101.0219,100.7335,101.0219,22213.0
2020-01-16 11:20:00,115.57,115.71,115.56,115.68,8896.0,101.0219,101.1443,101.0132,101.1181,8896.0
2020-01-16 11:25:00,115.67,115.68,115.49,115.52,11733.0,101.1094,101.1181,100.952,100.9782,11733.0
2020-01-16 11:30:00,115.48,115.6,115.48,115.6,5162.0,100.9433,101.0482,100.9433,101.0482,5162.0
2020-01-16 11:35:00,115.6,115.62,115.57,115.6,12177.0,101.0482,101.0656,101.0219,101.0482,12177.0
2020-01-16 11:40:00,115.6,115.61,115.52,115.6,14629.0,101.0482,101.0569,100.9782,101.0482,14629.0
2020-01-16 11:45:00,115.6,115.62,115.58,115.6,11686.0,101.0482,101.0656,101.0307,101.0482,11686.0
2020-01-16 11:50:00,115.6,115.62,115.58,115.61,11213.0,101.0482,101.0656,101.0307,101.0569,11213.0
2020-01-16 11:55:00,115.6,115.62,115.57,115.58,11495.0,101.0482,101.0656,101.0219,101.0307,11495.0
2020-01-16 12:00:00,115.59,115.62,115.58,115.58,7315.0,101.0394,101.0656,101.0307,101.0307,7315.0
2020-01-16 12:05:00,115.6,115.78,115.6,115.75,7086.0,101.0482,101.2055,101.0482,101.1793,7086.0
2020-01-16 12:10:00,115.74,115.78,115.71,115.74,4415.0,101.1705,101.2055,101.1443,101.1705,4415.0
2020-01-16 12:15:00,115.73,115.74,115.63,115.7,6258.0,101.1618,101.1705,101.0744,101.1356,6258.0
2020-01-16 12:20:00,115.7,115.71,115.68,115.68,30694.0,101.1356,101.1443,101.1181,101.1181,30694.0
2020-01-16 12:25:00,115.69,115.71,115.67,115.7,16974.0,101.1268,101.1443,101.1094,101.1356,16974.0
2020-01-16 12:30:00,115.7,115.84,115.67,115.82,21962.0,101.1356,101.258,101.1094,101.2405,21962.0
2020-01-16 12:35:00,115.82,115.97,115.81,115.94,12512.0,101.2405,101.3716,101.2317,101.3454,12512.0
2020-01-16 12:40:00,115.94,115.96,115.9,115.9,8242.0,101.3454,101.3628,101.3104,101.3104,8242.0
2020-01-16 12:45:00,115.91,115.91,115.86,115.9,14097.0,101.3191,101.3191,101.2754,101.3104,14097.0
2020-01-16 12:50:00,115.9,115.91,115.85,115.9,4879.0,101.3104,101.3191,101.2667,101.3104,4879.0
2020-01-16 12:55:00,115.89,115.9,115.86,115.89,4335.0,101.3017,101.3104,101.2754,101.3017,4335.0
2020-01-16 13:00:00,115.9,115.92,115.85,115.86,6348.0,101.3104,101.3279,101.2667,101.2754,6348.0
2020-01-16 13:05:00,115.86,115.9,115.85,115.9,2998.0,101.2754,101.3104,101.2667,101.3104,2998.0
2020-01-16 13:10:00,115.9,115.91,115.83,115.84,4045.0,101.3104,101.3191,101.2492,101.258,4045.0
2020-01-16 13:15:00,115.83,115.85,115.78,115.79,3051.0,101.2492,101.2667,101.2055,101.2142,3051.0
2020-01-16 13:20:00,115.79,115.86,115.79,115.8,3599.0,101.2142,101.2754,101.2142,101.223,3599.0
2020-01-16 13:25:00,115.8,115.86,115.78,115.86,3561.0,101.223,101.2754,101.2055,101.2754,3561.0
2020-01-16 13:30:00,115.86,115.86,115.79,115.79,3930.0,101.2754,101.2754,101.2142,101.2142,3930.0
2020-01-16 13:35:00,115.79,115.8,115.74,115.77,4008.0,101.2142,101.223,101.1705,101.1968,4008.0
2020-01-16 13:40:00,115.77,115.81,115.77,115.79,3900.0,101.1968,101.2317,101.1968,101.2142,3900.0
2020-01-16 13:45:00,115.79,115.9,115.76,115.9,3900.0,101.2142,101.3104,101.188,101.3104,3900.0
2020-01-16 13:50:00,115.89,115.9,115.82,115.83,4829.0,101.3017,101.3104,101.2405,101.2492,4829.0
2020-01-16 13:55:00,115.84,115.9,115.83,115.9,5322.0,101.258,101.3104,101.2492,101.3104,5322.0
2020-01-16 14:00:00,115.89,115.9,115.85,115.85,4941.0,101.3017,101.3104,101.2667,101.2667,4941.0
2020-01-16 14:05:00,115.86,115.87,115.83,115.87,5888.0,101.2754,101.2842,101.2492,101.2842,5888.0
2020-01-16 14:10:00,115.88,115.91,115.87,115.9,6941.0,101.2929,101.3191,101.2842,101.3104,6941.0
2020-01-16 14:15:00,115.9,115.91,115.88,115.9,7348.0,101.3104,101.3191,101.2929,101.3104,7348.0
2020-01-16 14:20:00,115.9,115.9,115.82,115.86,5316.0,101.3104,101.3104,101.2405,101.2754,5316.0
2020-01-16 14:25:00,115.87,115.9,115.86,115.87,4161.0,101.2842,101.3104,101.2754,101.2842,4161.0
2020-01-16 14:30:00,115.87,115.87,115.76,115.78,4733.0,101.2842,101.2842,101.188,101.2055,4733.0
2020-01-16 14:35:00,115.78,115.84,115.78,115.82,5320.0,101.2055,101.258,101.2055,101.2405,5320.0
2020-01-16 14:40:00,115.8,115.85,115.78,115.83,4976.0,101.223,101.2667,101.2055,101.2492,4976.0
2020-01-16 14:45:00,115.84,115.86,115.81,115.84,3978.0,101.258,101.2754,101.2317,101.258,3978.0
2020-01-16 14:50:00,115.84,115.87,115.83,115.85,4887.0,101.258,101.2842,101.2492,101.2667,4887.0
2020-01-16 14:55:00,115.85,115.92,115.83,115.88,11556.0,101.2667,101.3279,101.2492,101.2929,11556.0
2020-01-16 15:00:00,115.86,115.9,115.81,115.88,6976.0,101.2754,101.3104,101.2317,101.2929,6976.0
2020-01-16 15:05:00,115.89,115.91,115.86,115.89,9889.0,101.3017,101.3191,101.2754,101.3017,9889.0
2020-01-16 15:10:00,115.9,115.91,115.88,115.9,13715.0,101.3104,101.3191,101.2929,101.3104,13715.0
2020-01-16 15:15:00,115.9,115.9,115.85,115.87,10081.0,101.3104,101.3104,101.2667,101.2842,10081.0
2020-01-16 15:20:00,115.87,115.9,115.86,115.88,11821.0,101.2842,101.3104,101.2754,101.2929,11821.0
2020-01-16 15:25:00,115.86,115.9,115.86,115.9,13015.0,101.2754,101.3104,101.2754,101.3104,13015.0
2020-01-16 15:30:00,115.9,116.0,115.89,115.93,28371.0,101.3104,101.3978,101.3017,101.3366,28371.0
2020-01-16 15:35:00,115.93,115.93,115.81,115.81,14831.0,101.3366,101.3366,101.2317,101.2317,14831.0
2020-01-16 15:40:00,115.82,115.98,115.81,115.98,12422.0,101.2405,101.3803,101.2317,101.3803,12422.0
2020-01-16 15:45:00,116.0,116.12,115.98,116.02,27065.0,101.3978,101.5027,101.3803,101.4153,27065.0
2020-01-16 15:50:00,116.03,116.14,116.0,116.1,29172.0,101.424,101.5202,101.3978,101.4852,29172.0
2020-01-16 15:55:00,116.1,116.16,115.96,116.16,57249.0,101.4852,101.5377,101.3628,101.5377,57249.0
2020-01-17 09:30:00,116.4,116.84,115.85,116.67,158423.0,101.7475,102.1321,101.2667,101.9835,158423.0
2020-01-17 09:35:00,116.68,117.16,116.68,116.9,12721.0,101.9922,102.4118,101.9922,102.1845,12721.0
2020-01-17 09:40:00,116.93,117.22,116.81,116.81,11292.0,102.2107,102.4642,102.1058,102.1058,11292.0
2020-01-17 09:45:00,116.89,117.0,116.5,116.71,38363.0,102.1758,102.2719,101.8349,102.0184,38363.0
2020-01-17 09:50:00,116.66,116.79,116.57,116.57,7461.0,101.9747,102.0884,101.8961,101.8961,7461.0
2020-01-17 09:55:00,116.58,116.9,116.58,116.79,6709.0,101.9048,102.1845,101.9048,102.0884,6709.0
2020-01-17 10:00:00,116.81,116.82,116.57,116.62,4900.0,102.1058,102.1146,101.8961,101.9398,4900.0
2020-01-17 10:05:00,116.55,116.71,116.55,116.67,5797.0,101.8786,102.0184,101.8786,101.9835,5797.0
2020-01-17 10:10:00,116.69,116.73,116.56,116.64,4671.0,102.001,102.0359,101.8873,101.9572,4671.0
2020-01-17 10:15:00,116.62,116.68,116.51,116.66,11495.0,101.9398,101.9922,101.8436,101.9747,11495.0
2020-01-17 10:20:00,116.67,116.85,116.67,116.8,5452.0,101.9835,102.1408,101.9835,102.0971,5452.0
2020-01-17 10:25:00,116.82,116.86,116.72,116.85,6513.0,102.1146,102.1496,102.0272,102.1408,6513.0
2020-01-17 10:30:00,116.85,116.96,116.83,116.93,5023.0,102.1408,102.237,102.1233,102.2107,5023.0
2020-01-17 10:35:00,116.92,116.95,116.89,116.94,4420.0,102.202,102.2282,102.1758,102.2195,4420.0
2020-01-17 10:40:00,116.95,117.0,116.93,116.99,6913.0,102.2282,102.2719,102.2107,102.2632,6913.0
2020-01-17 10:45:00,116.99,117.0,116.91,116.97,8252.0,102.2632,102.2719,102.1933,102.2457,8252.0
2020-01-17 10:50:00,116.97,117.0,116.92,116.97,5632.0,102.2457,102.2719,102.202,102.2457,5632.0
2020-01-17 10:55:00,116.97,117.0,116.93,116.99,5433.0,102.2457,102.2719,102.2107,102.2632,5433.0
2020-01-17 11:00:00,116.98,117.09,116.97,117.02,14709.0,102.2544,102.3506,102.2457,102.2894,14709.0
2020-01-17 11:05:00,117.02,117.1,117.02,117.09,4800.0,102.2894,102.3593,102.2894,102.3506,4800.0
2020-01-17 11:10:00,117.13,117.16,117.0,117.08,27034.0,102.3856,102.4118,102.2719,102.3419,27034.0
2020-01-17 11:15:00,117.06,117.19,117.05,117.16,8797.0,102.3244,102.438,102.3156,102.4118,8797.0
2020-01-17 11:20:00,117.14,117.21,117.12,117.17,5404.0,102.3943,102.4555,102.3768,102.4205,5404.0
2020-01-17 11:25:00,117.18,117.23,117.17,117.23,4757.0,102.4293,102.473,102.4205,102.473,4757.0
2020-01-17 11:30:00,117.23,117.3,117.23,117.24,4700.0,102.473,102.5342,102.473,102.4817,4700.0
2020-01-17 11:35:00,117.24,117.34,117.24,117.34,4458.0,102.4817,102.5691,102.4817,102.5691,4458.0
2020-01-17 11:40:00,117.33,117.34,117.26,117.31,4036.0,102.5604,102.5691,102.4992,102.5429,4036.0
2020-01-17 11:45:00,117.33,117.33,117.24,117.29,9684.0,102.5604,102.5604,102.4817,102.5254,9684.0
2020-01-17 11:50:00,117.28,117.34,117.22,117.32,3665.0,102.5167,102.5691,102.4642,102.5516,3665.0
2020-01-17 11:55:00,117.33,117.38,117.28,117.37,5874.0,102.5604,102.6041,102.5167,102.5954,5874.0
2020-01-17 12:00:00,117.36,117.4,117.34,117.37,5097.0,102.5866,102.6216,102.5691,102.5954,5097.0
2020-01-17 12:05:00,117.35,117.35,117.26,117.34,11297.0,102.5779,102.5779,102.4992,102.5691,11297.0
2020-01-17 12:10:00,117.34,117.37,117.28,117.35,4369.0,102.5691,102.5954,102.5167,102.5779,4369.0
2020-01-17 12:15:00,117.34,117.38,117.31,117.31,6110.0,102.5691,102.6041,102.5429,102.5429,6110.0
2020-01-17 12:20:00,117.31,117.42,117.3,117.36,4739.0,102.5429,102.6391,102.5342,102.5866,4739.0
2020-01-17 12:25:00,117.37,117.45,117.37,117.45,3669.0,102.5954,102.6653,102.5954,102.6653,3669.0
2020-01-17 12:30:00,117.45,117.45,117.36,117.36,4029.0,102.6653,102.6653,102.5866,102.5866,4029.0
2020-01-17 12:35:00,117.34,117.42,117.34,117.41,5976.0,102.5691,102.6391,102.5691,102.6303,5976.0
2020-01-17 12:40:00,117.43,117.43,117.34,117.35,11852.0,102.6478,102.6478,102.5691,102.5779,11852.0
2020-01-17 12:45:00,117.38,117.45,117.38,117.42,5281.0,102.6041,102.6653,102.6041,102.6391,5281.0
2020-01-17 12:50:00,117.42,117.52,117.42,117.49,5608.0,102.6391,102.7265,102.6391,102.7002,5608.0
2020-01-17 12:55:00,117.48,117.49,117.41,117.41,13598.0,102.6915,102.7002,102.6303,102.6303,13598.0
2020-01-17 13:00:00,117.4,117.43,117.35,117.42,6258.0,102.6216,102.6478,102.5779,102.6391,6258.0
2020-01-17 13:05:00,117.42,117.46,117.37,117.44,4450.0,102.6391,102.674,102.5954,102.6565,4450.0
2020-01-17 13:10:00,117.43,117.47,117.37,117.38,7376.0,102.6478,102.6828,102.5954,102.6041,7376.0
2020-01-17 13:15:00,117.37,117.45,117.33,117.37,15505.0,102.5954,102.6653,102.5604,102.5954,15505.0
2020-01-17 13:20:00,117.35,117.38,117.29,117.29,11794.0,102.5779,102.6041,102.5254,102.5254,11794.0
2020-01-17 13:25:00,117.3,117.37,117.26,117.33,5754.0,102.5342,102.5954,102.4992,102.5604,5754.0
2020-01-17 13:30:00,117.33,117.35,117.32,117.35,3761.0,102.5604,102.5779,102.5516,102.5779,3761.0
2020-01-17 13:35:00,117.33,117.39,117.32,117.36,2882.0,102.5604,102.6128,102.5516,102.5866,2882.0
2020-01-17 13:40:00,117.36,117.36,117.32,117.34,2904.0,102.5866,102.5866,102.5516,102.5691,2904.0
2020-01-17 13:45:00,117.34,117.36,117.2,117.2,6292.0,102.5691,102.5866,102.4468,102.4468,6292.0
2020-01-17 13:50:00,117.2,117.22,117.15,117.15,6061.0,102.4468,102.4642,102.403,102.403,6061.0
2020-01-17 13:55:00,117.13,117.15,117.05,117.08,9890.0,102.3856,102.403,102.3156,102.3419,9890.0
2020-01-17 14:00:00,117.1,117.12,117.03,117.11,3643.0,102.3593,102.3768,102.2982,102.3681,3643.0
2020-01-17 14:05:00,117.11,117.21,117.11,117.2,4110.0,102.3681,102.4555,102.3681,102.4468,4110.0
2020-01-17 14:10:00,117.2,117.22,117.15,117.2,5451.0,102.4468,102.4642,102.403,102.4468,5451.0
2020-01-17 14:15:00,117.2,117.25,117.2,117.2,4774.0,102.4468,102.4905,102.4468,102.4468,4774.0
2020-01-17 14:20:00,117.2,117.2,117.11,117.13,5927.0,102.4468,102.4468,102.3681,102.3856,5927.0
2020-01-17 14:25:00,117.12,117.13,117.09,117.11,5024.0,102.3768,102.3856,102.3506,102.3681,5024.0
2020-01-17 14:30:00,117.11,117.16,117.11,117.15,6034.0,102.3681,102.4118,102.3681,102.403,6034.0
2020-01-17 14:35:00,117.16,117.19,117.14,117.19,4427.0,102.4118,102.438,102.3943,102.438,4427.0
2020-01-17 14:40:00,117.18,117.22,117.15,117.2,9405.0,102.4293,102.4642,102.403,102.4468,9405.0
2020-01-17 14:45:00,117.21,117.21,117.14,117.15,5852.0,102.4555,102.4555,102.3943,102.403,5852.0
2020-01-17 14:50:00,117.17,117.23,117.14,117.23,4505.0,102.4205,102.473,102.3943,102.473,4505.0
2020-01-17 14:55:00,117.27,117.31,117.24,117.29,9624.0,102.5079,102.5429,102.4817,102.5254,9624.0
2020-01-17 15:00:00,117.29,117.31,117.21,117.21,5474.0,102.5254,102.5429,102.4555,102.4555,5474.0
2020-01-17 15:05:00,117.22,117.25,117.14,117.19,5704.0,102.4642,102.4905,102.3943,102.438,5704.0
2020-01-17 15:10:00,117.18,117.19,117.12,117.17,7303.0,102.4293,102.438,102.3768,102.4205,7303.0
2020-01-17 15:15:00,117.17,117.2,117.12,117.16,4427.0,102.4205,102.4468,102.3768,102.4118,4427.0
2020-01-17 15:20:00,117.17,117.19,117.11,117.14,7372.0,102.4205,102.438,102.3681,102.3943,7372.0
2020-01-17 15:25:00,117.14,117.23,117.12,117.23,4559.0,102.3943,102.473,102.3768,102.473,4559.0
2020-01-17 15:30:00,117.24,117.36,117.21,117.31,9470.0,102.4817,102.5866,102.4555,102.5429,9470.0
2020-01-17 15:35:00,117.31,117.37,117.26,117.36,9553.0,102.5429,102.5954,102.4992,102.5866,9553.0
2020-01-17 15:40:00,117.36,117.37,117.28,117.29,12425.0,102.5866,102.5954,102.5167,102.5254,12425.0
2020-01-17 15:45:00,117.33,117.45,117.33,117.43,14277.0,102.5604,102.6653,102.5604,102.6478,14277.0
2020-01-17 15:50:00,117.43,117.61,117.41,117.55,32235.0,102.6478,102.8051,102.6303,102.7527,32235.0
2020-01-17 15:55:00,117.55,117.62,117.51,117.55,86580.0,102.7527,102.8139,102.7177,102.7527,86580.0
2020-01-21 09:30:00,117.15,117.65,117.06,117.65,28687.0,102.403,102.8401,102.3244,102.8401,28687.0
2020-01-21 09:35:00,117.62,117.68,117.36,117.39,7213.0,102.8139,102.8663,102.5866,102.6128,7213.0
2020-01-21 09:40:00,117.39,117.44,117.35,117.4,28869.0,102.6128,102.6565,102.5779,102.6216,28869.0
2020-01-21 09:45:00,117.42,117.64,117.4,117.63,6407.0,102.6391,102.8314,102.6216,102.8226,6407.0
2020-01-21 09:50:00,117.63,117.63,117.52,117.6,4583.0,102.8226,102.8226,102.7265,102.7964,4583.0
2020-01-21 09:55:00,117.61,117.63,117.43,117.44,5056.0,102.8051,102.8226,102.6478,102.6565,5056.0
2020-01-21 10:00:00,117.44,117.55,117.43,117.48,8376.0,102.6565,102.7527,102.6478,102.6915,8376.0
2020-01-21 10:05:00,117.44,117.46,117.37,117.44,4664.0,102.6565,102.674,102.5954,102.6565,4664.0
2020-01-21 10:10:00,117.43,117.44,117.35,117.4,5637.0,102.6478,102.6565,102.5779,102.6216,5637.0
2020-01-21 10:15:00,117.4,117.42,117.33,117.4,4987.0,102.6216,102.6391,102.5604,102.6216,4987.0
2020-01-21 10:20:00,117.42,117.45,117.38,117.45,3520.0,102.6391,102.6653,102.6041,102.6653,3520.0
2020-01-21 10:25:00,117.45,117.52,117.35,117.52,5581.0,102.6653,102.7265,102.5779,102.7265,5581.0
2020-01-21 10:30:00,117.51,117.59,117.48,117.49,5097.0,102.7177,102.7877,102.6915,102.7002,5097.0
2020-01-21 10:35:00,117.56,117.57,117.47,117.5,3014.0,102.7614,102.7702,102.6828,102.709,3014.0
2020-01-21 10:40:00,117.5,117.52,117.45,117.52,4167.0,102.709,102.7265,102.6653,102.7265,4167.0
2020-01-21 10:45:00,117.52,117.56,117.5,117.53,4234.0,102.7265,102.7614,102.709,102.7352,4234.0
2020-01-21 10:50:00,117.53,117.54,117.5,117.54,3536.0,102.7352,102.744,102.709,102.744,3536.0
2020-01-21 10:55:00,117.54,117.61,117.49,117.51,4327.0,102.744,102.8051,102.7002,102.7177,4327.0
2020-01-21 11:00:00,117.51,117.69,117.5,117.62,9057.0,102.7177,102.8751,102.709,102.8139,9057.0
2020-01-21 11:05:00,117.61,117.64,117.55,117.58,43902.0,102.8051,102.8314,102.7527,102.7789,43902.0
2020-01-21 11:10:00,117.58,117.71,117.56,117.68,13064.0,102.7789,102.8926,102.7614,102.8663,13064.0
2020-01-21 11:15:00,117.69,117.77,117.68,117.73,8853.0,102.8751,102.945,102.8663,102.91,8853.0
2020-01-21 11:20:00,117.73,117.76,117.69,117.74,7262.0,102.91,102.9363,102.8751,102.9188,7262.0
2020-01-21 11:25:00,117.74,117.74,117.58,117.64,22093.0,102.9188,102.9188,102.7789,102.8314,22093.0
2020-01-21 11:30:00,117.64,117.74,117.63,117.71,8437.0,102.8314,102.9188,102.8226,102.8926,8437.0
2020-01-21 11:35:00,117.72,117.8,117.71,117.72,4611.0,102.9013,102.9712,102.8926,102.9013,4611.0
2020-01-21 11:40:00,117.72,117.83,117.71,117.77,7284.0,102.9013,102.9974,102.8926,102.945,7284.0
2020-01-21 11:45:00,117.76,117.95,117.75,117.91,4658.0,102.9363,103.1023,102.9275,103.0674,4658.0
2020-01-21 11:50:00,117.91,118.01,117.9,118.0,6623.0,103.0674,103.1548,103.0586,103.146,6623.0
2020-01-21 11:55:00,118.01,118.02,117.95,117.98,3677.0,103.1548,103.1635,103.1023,103.1286,3677.0
2020-01-21 12:00:00,117.99,118.04,117.93,117.96,4333.0,103.1373,103.181,103.0849,103.1111,4333.0
2020-01-21 12:05:00,117.98,118.04,117.96,118.02,5842.0,103.1286,103.181,103.1111,103.1635,5842.0
2020-01-21 12:10:00,118.02,118.02,117.9,117.92,3871.0,103.1635,103.1635,103.0586,103.0761,3871.0
2020-01-21 12:15:00,117.92,117.98,117.92,117.97,7122.0,103.0761,103.1286,103.0761,103.1198,7122.0
2020-01-21 12:20:00,117.96,118.06,117.94,118.06,6970.0,103.1111,103.1985,103.0936,103.1985,6970.0
2020-01-21 12:25:00,118.04,118.12,118.04,118.1,4446.0,103.181,103.2509,103.181,103.2335,4446.0
2020-01-21 12:30:00,118.1,118.17,118.09,118.16,4247.0,103.2335,103.2946,103.2247,103.2859,4247.0
2020-01-21 12:35:00,118.16,118.24,118.16,118.2,6281.0,103.2859,103.3558,103.2859,103.3209,6281.0
2020-01-21 12:40:00,118.21,118.27,118.2,118.26,3367.0,103.3296,103.3821,103.3209,103.3733,3367.0
2020-01-21 12:45:00,118.27,118.27,118.2,118.2,13295.0,103.3821,103.3821,103.3209,103.3209,13295.0
2020-01-21 12:50:00,118.18,118.24,118.13,118.2,5413.0,103.3034,103.3558,103.2597,103.3209,5413.0
2020-01-21 12:55:00,118.17,118.22,118.17,118.21,4535.0,103.2946,103.3384,103.2946,103.3296,4535.0
2020-01-21 13:00:00,118.19,118.23,118.18,118.18,4601.0,103.3121,103.3471,103.3034,103.3034,4601.0
2020-01-21 13:05:00,118.14,118.15,118.09,118.13,3178.0,103.2684,103.2772,103.2247,103.2597,3178.0
2020-01-21 13:10:00,118.14,118.2,118.13,118.2,3503.0,103.2684,103.3209,103.2597,103.3209,3503.0
2020-01-21 13:15:00,118.2,118.21,118.09,118.14,11776.0,103.3209,103.3296,103.2247,103.2684,11776.0
2020-01-21 13:20:00,118.1,118.1,118.03,118.09,3866.0,103.2335,103.2335,103.1723,103.2247,3866.0
2020-01-21 13:25:00,118.08,118.13,118.06,118.07,3091.0,103.216,103.2597,103.1985,103.2072,3091.0
2020-01-21 13:30:00,118.08,118.09,117.99,118.06,5957.0,103.216,103.2247,103.1373,103.1985,5957.0
2020-01-21 13:35:00,118.03,118.03,117.94,118.0,4275.0,103.1723,103.1723,103.0936,103.146,4275.0
2020-01-21 13:40:00,117.99,118.02,117.95,118.0,7623.0,103.1373,103.1635,103.1023,103.146,7623.0
2020-01-21 13:45:00,118.02,118.07,118.01,118.04,5417.0,103.1635,103.2072,103.1548,103.181,5417.0
2020-01-21 13:50:00,118.03,118.07,117.96,118.01,5347.0,103.1723,103.2072,103.1111,103.1548,5347.0
2020-01-21 13:55:00,118.0,118.02,117.95,117.95,4020.0,103.146,103.1635,103.1023,103.1023,4020.0
2020-01-21 14:00:00,117.95,117.96,117.91,117.92,3725.0,103.1023,103.1111,103.0674,103.0761,3725.0
2020-01-21 14:05:00,117.91,118.01,117.9,118.0,7584.0,103.0674,103.1548,103.0586,103.146,7584.0
2020-01-21 14:10:00,117.99,117.99,117.92,117.96,3714.0,103.1373,103.1373,103.0761,103.1111,3714.0
2020-01-21 14:15:00,117.95,118.03,117.94,118.02,6612.0,103.1023,103.1723,103.0936,103.1635,6612.0
2020-01-21 14:20:00,118.01,118.01,117.94,117.97,5366.0,103.1548,103.1548,103.0936,103.1198,5366.0
2020-01-21 14:25:00,117.96,117.99,117.93,117.94,3056.0,103.1111,103.1373,103.0849,103.0936,3056.0
2020-01-21 14:30:00,117.95,117.97,117.89,117.89,4742.0,103.1023,103.1198,103.0499,103.0499,4742.0
2020-01-21 14:35:00,117.88,117.96,117.83,117.96,4527.0,103.0412,103.1111,102.9974,103.1111,4527.0
2020-01-21 14:40:00,117.95,117.99,117.95,117.95,7132.0,103.1023,103.1373,103.1023,103.1023,7132.0
2020-01-21 14:45:00,117.94,117.95,117.84,117.86,5656.0,103.0936,103.1023,103.0062,103.0237,5656.0
2020-01-21 14:50:00,117.86,117.94,117.83,117.94,6114.0,103.0237,103.0936,102.9974,103.0936,6114.0
2020-01-21 14:55:00,117.93,117.98,117.9,117.97,6111.0,103.0849,103.1286,103.0586,103.1198,6111.0
2020-01-21 15:00:00,117.97,118.03,117.94,118.03,5838.0,103.1198,103.1723,103.0936,103.1723,5838.0
2020-01-21 15:05:00,118.01,118.09,118.01,118.08,5143.0,103.1548,103.2247,103.1548,103.216,5143.0
2020-01-21 15:10:00,118.07,118.15,118.07,118.15,6763.0,103.2072,103.2772,103.2072,103.2772,6763.0
2020-01-21 15:15:00,118.14,118.15,118.09,118.11,5885.0,103.2684,103.2772,103.2247,103.2422,5885.0
2020-01-21 15:20:00,118.11,118.13,118.06,118.13,5124.0,103.2422,103.2597,103.1985,103.2597,5124.0
2020-01-21 15:25:00,118.12,118.14,118.07,118.14,7162.0,103.2509,103.2684,103.2072,103.2684,7162.0
2020-01-21 15:30:00,118.12,118.24,118.12,118.14,10568.0,103.2509,103.3558,103.2509,103.2684,10568.0
2020-01-21 15:35:00,118.14,118.14,118.09,118.1,11126.0,103.2684,103.2684,103.2247,103.2335,11126.0
2020-01-21 15:40:00,118.12,118.12,118.04,118.07,7335.0,103.2509,103.2509,103.181,103.2072,7335.0
2020-01-21 15:45:00,118.07,118.08,117.88,117.89,11630.0,103.2072,103.216,103.0412,103.0499,11630.0
2020-01-21 15:50:00,117.85,117.89,117.78,117.84,20092.0,103.0149,103.0499,102.9537,103.0062,20092.0
2020-01-21 15:55:00,117.86,117.92,117.75,117.81,50228.0,103.0237,103.0761,102.9275,102.98,50228.0
2020-01-22 09:30:00,118.24,118.33,118.02,118.33,17259.0,103.3558,103.4345,103.1635,103.4345,17259.0
2020-01-22 09:35:00,118.41,118.41,118.21,118.3,12124.0,103.5044,103.5044,103.3296,103.4083,12124.0
2020-01-22 09:40:00,118.33,118.53,118.3,118.52,8691.0,103.4345,103.6093,103.4083,103.6006,8691.0
2020-01-22 09:45:00,118.57,118.69,118.57,118.64,5776.0,103.6443,103.7492,103.6443,103.7055,5776.0
2020-01-22 09:50:00,118.61,118.61,118.4,118.45,15633.0,103.6793,103.6793,103.4957,103.5394,15633.0
2020-01-22 09:55:00,118.43,118.44,118.25,118.35,10714.0,103.5219,103.5307,103.3646,103.452,10714.0
2020-01-22 10:00:00,118.36,118.43,118.31,118.37,7627.0,103.4607,103.5219,103.417,103.4695,7627.0
2020-01-22 10:05:00,118.33,118.49,118.3,118.46,5301.0,103.4345,103.5744,103.4083,103.5481,5301.0
2020-01-22 10:10:00,118.45,118.54,118.37,118.4,6613.0,103.5394,103.6181,103.4695,103.4957,6613.0
2020-01-22 10:15:00,118.4,118.53,118.4,118.51,6046.0,103.4957,103.6093,103.4957,103.5918,6046.0
2020-01-22 10:20:00,118.51,118.61,118.48,118.6,4647.0,103.5918,103.6793,103.5656,103.6705,4647.0
2020-01-22 10:25:00,118.58,118.62,118.52,118.52,4836.0,103.653,103.688,103.6006,103.6006,4836.0
2020-01-22 10:30:00,118.54,118.57,118.45,118.52,7122.0,103.6181,103.6443,103.5394,103.6006,7122.0
2020-01-22 10:35:00,118.51,118.55,118.43,118.55,3193.0,103.5918,103.6268,103.5219,103.6268,3193.0
2020-01-22 10:40:00,118.52,118.52,118.41,118.41,5141.0,103.6006,103.6006,103.5044,103.5044,5141.0
2020-01-22 10:45:00,118.43,118.46,118.31,118.31,3905.0,103.5219,103.5481,103.417,103.417,3905.0
2020-01-22 10:50:00,118.32,118.32,118.2,118.22,6314.0,103.4258,103.4258,103.3209,103.3384,6314.0
2020-01-22 10:55:00,118.22,118.22,118.04,118.04,4993.0,103.3384,103.3384,103.181,103.181,4993.0
2020-01-22 11:00:00,118.04,118.09,118.01,118.04,5514.0,103.181,103.2247,103.1548,103.181,5514.0
2020-01-22 11:05:00,118.05,118.06,117.99,117.99,7912.0,103.1898,103.1985,103.1373,103.1373,7912.0
2020-01-22 11:10:00,118.05,118.07,117.97,117.97,7591.0,103.1898,103.2072,103.1198,103.1198,7591.0
2020-01-22 11:15:00,117.99,118.03,117.93,118.0,5060.0,103.1373,103.1723,103.0849,103.146,5060.0
2020-01-22 11:20:00,118.0,118.11,118.0,118.02,8800.0,103.146,103.2422,103.146,103.1635,8800.0
2020-01-22 11:25:00,118.02,118.08,117.99,118.07,4921.0,103.1635,103.216,103.1373,103.2072,4921.0
2020-01-22 11:30:00,118.05,118.09,118.01,118.09,8241.0,103.1898,103.2247,103.1548,103.2247,8241.0
2020-01-22 11:35:00,118.08,118.08,118.01,118.01,4806.0,103.216,103.216,103.1548,103.1548,4806.0
2020-01-22 11:40:00,118.01,118.11,117.99,118.11,4953.0,103.1548,103.2422,103.1373,103.2422,4953.0
2020-01-22 11:45:00,118.1,118.15,118.05,118.12,6447.0,103.2335,103.2772,103.1898,103.2509,6447.0
2020-01-22 11:50:00,118.11,118.21,118.08,118.16,5544.0,103.2422,103.3296,103.216,103.2859,5544.0
2020-01-22 11:55:00,118.15,118.15,118.05,118.09,26382.0,103.2772,103.2772,103.1898,103.2247,26382.0
2020-01-22 12:00:00,118.11,118.11,118.01,118.02,5876.0,103.2422,103.2422,103.1548,103.1635,5876.0
2020-01-22 12:05:00,118.03,118.03,117.98,117.98,4114.0,103.1723,103.1723,103.1286,103.1286,4114.0
2020-01-22 12:10:00,117.99,118.02,117.96,117.99,5451.0,103.1373,103.1635,103.1111,103.1373,5451.0
2020-01-22 12:15:00,117.98,118.05,117.91,117.91,6195.0,103.1286,103.1898,103.0674,103.0674,6195.0
2020-01-22 12:20:00,117.9,117.9,117.81,117.81,7194.0,103.0586,103.0586,102.98,102.98,7194.0
2020-01-22 12:25:00,117.79,117.88,117.78,117.84,5662.0,102.9625,103.0412,102.9537,103.0062,5662.0
2020-01-22 12:30:00,117.85,117.94,117.82,117.87,4942.0,103.0149,103.0936,102.9887,103.0324,4942.0
2020-01-22 12:35:00,117.89,117.91,117.85,117.86,3832.0,103.0499,103.0674,103.0149,103.0237,3832.0
2020-01-22 12:40:00,117.88,117.96,117.87,117.96,5877.0,103.0412,103.1111,103.0324,103.1111,5877.0
2020-01-22 12:45:00,117.96,118.01,117.96,118.01,2636.0,103.1111,103.1548,103.1111,103.1548,2636.0
2020-01-22 12:50:00,118.03,118.06,118.01,118.05,9911.0,103.1723,103.1985,103.1548,103.1898,9911.0
2020-01-22 12:55:00,118.05,118.07,118.03,118.06,3715.0,103.1898,103.2072,103.1723,103.1985,3715.0
2020-01-22 13:00:00,118.06,118.08,118.05,118.06,3002.0,103.1985,103.216,103.1898,103.1985,3002.0
2020-01-22 13:05:00,118.02,118.02,117.93,117.95,5903.0,103.1635,103.1635,103.0849,103.1023,5903.0
2020-01-22 13:10:00,117.95,117.98,117.92,117.98,8852.0,103.1023,103.1286,103.0761,103.1286,8852.0
2020-01-22 13:15:00,117.97,118.05,117.95,118.04,4107.0,103.1198,103.1898,103.1023,103.181,4107.0
2020-01-22 13:20:00,118.07,118.11,118.06,118.08,2900.0,103.2072,103.2422,103.1985,103.216,2900.0
2020-01-22 13:25:00,118.08,118.08,118.02,118.05,2400.0,103.216,103.216,103.1635,103.1898,2400.0
2020-01-22 13:30:00,118.05,118.06,118.03,118.06,5300.0,103.1898,103.1985,103.1723,103.1985,5300.0
2020-01-22 13:35:00,118.07,118.1,118.0,118.03,4010.0,103.2072,103.2335,103.146,103.1723,4010.0
2020-01-22 13:40:00,118.04,118.08,118.02,118.04,5332.0,103.181,103.216,103.1635,103.181,5332.0
2020-01-22 13:45:00,118.04,118.12,118.04,118.07,5079.0,103.181,103.2509,103.181,103.2072,5079.0
2020-01-22 13:50:00,118.07,118.07,118.02,118.04,3661.0,103.2072,103.2072,103.1635,103.181,3661.0
2020-01-22 13:55:00,118.05,118.08,118.01,118.02,3819.0,103.1898,103.216,103.1548,103.1635,3819.0
2020-01-22 14:00:00,118.03,118.06,118.01,118.02,3211.0,103.1723,103.1985,103.1548,103.1635,3211.0
2020-01-22 14:05:00,118.04,118.09,118.03,118.05,5614.0,103.181,103.2247,103.1723,103.1898,5614.0
2020-01-22 14:10:00,118.04,118.08,118.03,118.07,5201.0,103.181,103.216,103.1723,103.2072,5201.0
2020-01-22 14:15:00,118.07,118.07,118.01,118.02,5379.0,103.2072,103.2072,103.1548,103.1635,5379.0
2020-01-22 14:20:00,118.01,118.02,117.95,117.97,7042.0,103.1548,103.1635,103.1023,103.1198,7042.0
2020-01-22 14:25:00,117.95,117.98,117.89,117.98,4499.0,103.1023,103.1286,103.0499,103.1286,4499.0
2020-01-22 14:30:00,117.98,118.01,117.96,117.97,4666.0,103.1286,103.1548,103.1111,103.1198,4666.0
2020-01-22 14:35:00,117.96,117.97,117.91,117.92,5576.0,103.1111,103.1198,103.0674,103.0761,5576.0
2020-01-22 14:40:00,117.93,117.93,117.87,117.88,3625.0,103.0849,103.0849,103.0324,103.0412,3625.0
2020-01-22 14:45:00,117.87,117.95,117.86,117.9,5026.0,103.0324,103.1023,103.0237,103.0586,5026.0
2020-01-22 14:50:00,117.9,117.94,117.88,117.91,5168.0,103.0586,103.0936,103.0412,103.0674,5168.0
2020-01-22 14:55:00,117.91,117.93,117.85,117.85,7161.0,103.0674,103.0849,103.0149,103.0149,7161.0
2020-01-22 15:00:00,117.83,117.86,117.8,117.81,4300.0,102.9974,103.0237,102.9712,102.98,4300.0
2020-01-22 15:05:00,117.81,117.82,117.74,117.79,6496.0,102.98,102.9887,102.9188,102.9625,6496.0
2020-01-22 15:10:00,117.8,117.8,117.74,117.75,6016.0,102.9712,102.9712,102.9188,102.9275,6016.0
2020-01-22 15:15:00,117.74,117.81,117.71,117.79,8147.0,102.9188,102.98,102.8926,102.9625,8147.0
2020-01-22 15:20:00,117.79,117.79,117.65,117.7,7525.0,102.9625,102.9625,102.8401,102.8838,7525.0
2020-01-22 15:25:00,117.69,117.77,117.67,117.77,6394.0,102.8751,102.945,102.8576,102.945,6394.0
2020-01-22 15:30:00,117.78,117.87,117.76,117.76,12050.0,102.9537,103.0324,102.9363,102.9363,12050.0
2020-01-22 15:35:00,117.77,117.89,117.77,117.86,16304.0,102.945,103.0499,102.945,103.0237,16304.0
2020-01-22 15:40:00,117.86,117.87,117.62,117.63,11788.0,103.0237,103.0324,102.8139,102.8226,11788.0
2020-01-22 15:45:00,117.64,117.79,117.58,117.72,12242.0,102.8314,102.9625,102.7789,102.9013,12242.0
2020-01-22 15:50:00,117.73,117.81,117.66,117.74,30515.0,102.91,102.98,102.8488,102.9188,30515.0
2020-01-22 15:55:00,117.74,117.83,117.65,117.66,79194.0,102.9188,102.9974,102.8401,102.8488,79194.0
2020-01-23 09:30:00,117.06,117.43,116.41,116.51,17446.0,102.3244,102.6478,101.7562,101.8436,17446.0
2020-01-23 09:35:00,116.46,116.67,116.1,116.58,17079.0,101.7999,101.9835,101.4852,101.9048,17079.0
2020-01-23 09:40:00,116.58,116.83,116.5,116.82,4550.0,101.9048,102.1233,101.8349,102.1146,4550.0
2020-01-23 09:45:00,116.7,116.8,116.53,116.65,12443.0,102.0097,102.0971,101.8611,101.966,12443.0
2020-01-23 09:50:00,116.65,116.83,116.52,116.65,12700.0,101.966,102.1233,101.8524,101.966,12700.0
2020-01-23 09:55:00,116.63,116.67,116.39,116.43,9383.0,101.9485,101.9835,101.7387,101.7737,9383.0
2020-01-23 10:00:00,116.43,116.53,116.39,116.47,7667.0,101.7737,101.8611,101.7387,101.8086,7667.0
2020-01-23 10:05:00,116.48,116.59,116.44,116.47,13279.0,101.8174,101.9135,101.7824,101.8086,13279.0
2020-01-23 10:10:00,116.46,116.66,116.39,116.65,12442.0,101.7999,101.9747,101.7387,101.966,12442.0
2020-01-23 10:15:00,116.65,116.73,116.57,116.72,10633.0,101.966,102.0359,101.8961,102.0272,10633.0
2020-01-23 10:20:00,116.7,116.75,116.57,116.6,17429.0,102.0097,102.0534,101.8961,101.9223,17429.0
2020-01-23 10:25:00,116.62,116.76,116.61,116.64,15684.0,101.9398,102.0621,101.931,101.9572,15684.0
2020-01-23 10:30:00,116.64,116.71,116.64,116.68,5935.0,101.9572,102.0184,101.9572,101.9922,5935.0
2020-01-23 10:35:00,116.73,116.78,116.71,116.76,4493.0,102.0359,102.0796,102.0184,102.0621,4493.0
2020-01-23 10:40:00,116.76,116.87,116.76,116.78,3922.0,102.0621,102.1583,102.0621,102.0796,3922.0
2020-01-23 10:45:00,116.78,116.88,116.78,116.82,7415.0,102.0796,102.167,102.0796,102.1146,7415.0
2020-01-23 10:50:00,116.81,117.0,116.8,116.92,5925.0,102.1058,102.2719,102.0971,102.202,5925.0
2020-01-23 10:55:00,116.92,116.92,116.81,116.82,9495.0,102.202,102.202,102.1058,102.1146,9495.0
2020-01-23 11:00:00,116.81,116.81,116.67,116.72,7895.0,102.1058,102.1058,101.9835,102.0272,7895.0
2020-01-23 11:05:00,116.71,116.73,116.66,116.69,6206.0,102.0184,102.0359,101.9747,102.001,6206.0
2020-01-23 11:10:00,116.68,116.72,116.62,116.67,5384.0,101.9922,102.0272,101.9398,101.9835,5384.0
2020-01-23 11:15:00,116.67,116.7,116.61,116.64,7130.0,101.9835,102.0097,101.931,101.9572,7130.0
2020-01-23 11:20:00,116.65,116.76,116.64,116.74,4964.0,101.966,102.0621,101.9572,102.0447,4964.0
2020-01-23 11:25:00,116.74,116.74,116.68,116.71,5125.0,102.0447,102.0447,101.9922,102.0184,5125.0
2020-01-23 11:30:00,116.71,116.79,116.68,116.72,4637.0,102.0184,102.0884,101.9922,102.0272,4637.0
2020-01-23 11:35:00,116.75,116.98,116.75,116.98,3922.0,102.0534,102.2544,102.0534,102.2544,3922.0
2020-01-23 11:40:00,116.91,116.94,116.85,116.85,3450.0,102.1933,102.2195,102.1408,102.1408,3450.0
2020-01-23 11:45:00,116.86,116.9,116.85,116.88,3513.0,102.1496,102.1845,102.1408,102.167,3513.0
2020-01-23 11:50:00,116.87,116.88,116.8,116.87,4935.0,102.1583,102.167,102.0971,102.1583,4935.0
2020-01-23 11:55:00,116.87,116.95,116.87,116.94,6040.0,102.1583,102.2282,102.1583,102.2195,6040.0
2020-01-23 12:00:00,117.03,117.15,117.01,117.12,5663.0,102.2982,102.403,102.2807,102.3768,5663.0
2020-01-23 12:05:00,117.13,117.26,117.13,117.22,3479.0,102.3856,102.4992,102.3856,102.4642,3479.0
2020-01-23 12:10:00,117.24,117.36,117.23,117.36,4684.0,102.4817,102.5866,102.473,102.5866,4684.0
2020-01-23 12:15:00,117.39,117.39,117.26,117.32,11448.0,102.6128,102.6128,102.4992,102.5516,11448.0
2020-01-23 12:20:00,117.31,117.39,117.3,117.36,3187.0,102.5429,102.6128,102.5342,102.5866,3187.0
2020-01-23 12:25:00,117.36,117.39,117.33,117.33,5858.0,102.5866,102.6128,102.5604,102.5604,5858.0
2020-01-23 12:30:00,117.34,117.37,117.18,117.19,6931.0,102.5691,102.5954,102.4293,102.438,6931.0
2020-01-23 12:35:00,117.17,117.28,117.15,117.25,3795.0,102.4205,102.5167,102.403,102.4905,3795.0
2020-01-23 12:40:00,117.24,117.29,117.22,117.28,6510.0,102.4817,102.5254,102.4642,102.5167,6510.0
2020-01-23 12:45:00,117.28,117.35,117.27,117.33,5168.0,102.5167,102.5779,102.5079,102.5604,5168.0
2020-01-23 12:50:00,117.34,117.38,117.26,117.28,8000.0,102.5691,102.6041,102.4992,102.5167,8000.0
2020-01-23 12:55:00,117.27,117.32,117.27,117.3,3238.0,102.5079,102.5516,102.5079,102.5342,3238.0
2020-01-23 13:00:00,117.32,117.33,117.25,117.25,5785.0,102.5516,102.5604,102.4905,102.4905,5785.0
2020-01-23 13:05:00,117.24,117.27,117.16,117.2,4319.0,102.4817,102.5079,102.4118,102.4468,4319.0
2020-01-23 13:10:00,117.2,117.3,117.19,117.3,7677.0,102.4468,102.5342,102.438,102.5342,7677.0
2020-01-23 13:15:00,117.29,117.37,117.27,117.35,4896.0,102.5254,102.5954,102.5079,102.5779,4896.0
2020-01-23 13:20:00,117.36,117.47,117.33,117.47,5823.0,102.5866,102.6828,102.5604,102.6828,5823.0
2020-01-23 13:25:00,117.48,117.48,117.34,117.34,2932.0,102.6915,102.6915,102.5691,102.5691,2932.0
2020-01-23 13:30:00,117.35,117.43,117.35,117.4,3375.0,102.5779,102.6478,102.5779,102.6216,3375.0
2020-01-23 13:35:00,117.4,117.43,117.37,117.4,4707.0,102.6216,102.6478,102.5954,102.6216,4707.0
2020-01-23 13:40:00,117.39,117.52,117.38,117.5,4297.0,102.6128,102.7265,102.6041,102.709,4297.0
2020-01-23 13:45:00,117.53,117.61,117.51,117.6,5200.0,102.7352,102.8051,102.7177,102.7964,5200.0
2020-01-23 13:50:00,117.61,117.66,117.56,117.56,7114.0,102.8051,102.8488,102.7614,102.7614,7114.0
2020-01-23 13:55:00,117.54,117.64,117.54,117.58,6645.0,102.744,102.8314,102.744,102.7789,6645.0
2020-01-23 14:00:00,117.58,117.66,117.57,117.63,10926.0,102.7789,102.8488,102.7702,102.8226,10926.0
2020-01-23 14:05:00,117.63,117.74,117.59,117.72,7236.0,102.8226,102.9188,102.7877,102.9013,7236.0
2020-01-23 14:10:00,117.72,117.74,117.66,117.74,9248.0,102.9013,102.9188,102.8488,102.9188,9248.0
2020-01-23 14:15:00,117.73,117.8,117.72,117.75,10210.0,102.91,102.9712,102.9013,102.9275,10210.0
2020-01-23 14:20:00,117.77,117.78,117.69,117.71,7824.0,102.945,102.9537,102.8751,102.8926,7824.0
2020-01-23 14:25:00,117.7,117.71,117.64,117.7,17843.0,102.8838,102.8926,102.8314,102.8838,17843.0
2020-01-23 14:30:00,117.7,117.75,117.69,117.75,13947.0,102.8838,102.9275,102.8751,102.9275,13947.0
2020-01-23 14:35:00,117.75,117.97,117.74,117.97,12091.0,102.9275,103.1198,102.9188,103.1198,12091.0
2020-01-23 14:40:00,117.97,117.98,117.93,117.98,4490.0,103.1198,103.1286,103.0849,103.1286,4490.0
2020-01-23 14:45:00,118.0,118.05,117.95,118.03,6111.0,103.146,103.1898,103.1023,103.1723,6111.0
2020-01-23 14:50:00,118.04,118.15,118.04,118.11,6649.0,103.181,103.2772,103.181,103.2422,6649.0
2020-01-23 14:55:00,118.11,118.26,118.09,118.2,20135.0,103.2422,103.3733,103.2247,103.3209,20135.0
2020-01-23 15:00:00,118.19,118.22,118.14,118.19,10438.0,103.3121,103.3384,103.2684,103.3121,10438.0
2020-01-23 15:05:00,118.18,118.28,118.09,118.19,11789.0,103.3034,103.3908,103.2247,103.3121,11789.0
2020-01-23 15:10:00,118.15,118.26,118.14,118.17,12874.0,103.2772,103.3733,103.2684,103.2946,12874.0
2020-01-23 15:15:00,118.16,118.25,118.12,118.17,13970.0,103.2859,103.3646,103.2509,103.2946,13970.0
2020-01-23 15:20:00,118.16,118.29,118.16,118.26,17382.0,103.2859,103.3995,103.2859,103.3733,17382.0
2020-01-23 15:25:00,118.26,118.34,118.13,118.32,14480.0,103.3733,103.4432,103.2597,103.4258,14480.0
2020-01-23 15:30:00,118.31,118.39,118.19,118.21,10478.0,103.417,103.487,103.3121,103.3296,10478.0
2020-01-23 15:35:00,118.21,118.21,118.13,118.17,13796.0,103.3296,103.3296,103.2597,103.2946,13796.0
2020-01-23 15:40:00,118.18,118.2,118.08,118.14,12443.0,103.3034,103.3209,103.216,103.2684,12443.0
2020-01-23 15:45:00,118.14,118.2,118.12,118.13,12120.0,103.2684,103.3209,103.2509,103.2597,12120.0
2020-01-23 15:50:00,118.11,118.12,117.93,118.05,63594.0,103.2422,103.2509,103.0849,103.1898,63594.0
2020-01-23 15:55:00,118.06,118.18,118.0,118.13,45038.0,103.1985,103.3034,103.146,103.2597,45038.0
2020-01-24 09:30:00,118.24,118.31,118.05,118.06,13023.0,103.3558,103.417,103.1898,103.1985,13023.0
2020-01-24 09:35:00,118.05,118.38,118.05,118.38,8046.0,103.1898,103.4782,103.1898,103.4782,8046.0
2020-01-24 09:40:00,118.42,118.5,118.28,118.34,6674.0,103.5132,103.5831,103.3908,103.4432,6674.0
2020-01-24 09:45:00,118.27,118.28,118.05,118.13,6812.0,103.3821,103.3908,103.1898,103.2597,6812.0
2020-01-24 09:50:00,118.19,118.23,118.06,118.21,10513.0,103.3121,103.3471,103.1985,103.3296,10513.0
2020-01-24 09:55:00,118.23,118.33,118.16,118.33,7867.0,103.3471,103.4345,103.2859,103.4345,7867.0
2020-01-24 10:00:00,118.32,118.47,118.31,118.43,15628.0,103.4258,103.5569,103.417,103.5219,15628.0
2020-01-24 10:05:00,118.47,118.55,118.38,118.5,10072.0,103.5569,103.6268,103.4782,103.5831,10072.0
2020-01-24 10:10:00,118.51,118.66,118.47,118.66,8614.0,103.5918,103.723,103.5569,103.723,8614.0
2020-01-24 10:15:00,118.66,118.66,118.53,118.53,13590.0,103.723,103.723,103.6093,103.6093,13590.0
2020-01-24 10:20:00,118.52,118.54,118.35,118.5,12079.0,103.6006,103.6181,103.452,103.5831,12079.0
2020-01-24 10:25:00,118.52,118.75,118.48,118.6,50281.0,103.6006,103.8016,103.5656,103.6705,50281.0
2020-01-24 10:30:00,118.59,118.75,118.5,118.6,26572.0,103.6618,103.8016,103.5831,103.6705,26572.0
2020-01-24 10:35:00,118.6,118.6,118.36,118.53,15243.0,103.6705,103.6705,103.4607,103.6093,15243.0
2020-01-24 10:40:00,118.53,118.54,118.37,118.37,7034.0,103.6093,103.6181,103.4695,103.4695,7034.0
2020-01-24 10:45:00,118.38,118.51,118.37,118.4,11867.0,103.4782,103.5918,103.4695,103.4957,11867.0
2020-01-24 10:50:00,118.42,118.52,118.42,118.5,9221.0,103.5132,103.6006,103.5132,103.5831,9221.0
2020-01-24 10:55:00,118.51,118.6,118.4,118.48,10758.0,103.5918,103.6705,103.4957,103.5656,10758.0
2020-01-24 11:00:00,118.48,118.55,118.43,118.53,7404.0,103.5656,103.6268,103.5219,103.6093,7404.0
2020-01-24 11:05:00,118.53,118.61,118.52,118.59,8727.0,103.6093,103.6793,103.6006,103.6618,8727.0
2020-01-24 11:10:00,118.56,118.61,118.53,118.57,5623.0,103.6356,103.6793,103.6093,103.6443,5623.0
2020-01-24 11:15:00,118.58,118.58,118.3,118.37,36661.0,103.653,103.653,103.4083,103.4695,36661.0
2020-01-24 11:20:00,118.35,118.4,118.23,118.23,77439.0,103.452,103.4957,103.3471,103.3471,77439.0
2020-01-24 11:25:00,118.21,118.24,118.01,118.05,8600.0,103.3296,103.3558,103.1548,103.1898,8600.0
2020-01-24 11:30:00,118.04,118.08,117.91,117.92,47097.0,103.181,103.216,103.0674,103.0761,47097.0
2020-01-24 11:35:00,117.92,118.04,117.87,117.96,5508.0,103.0761,103.181,103.0324,103.1111,5508.0
2020-01-24 11:40:00,117.95,117.95,117.82,117.89,7522.0,103.1023,103.1023,102.9887,103.0499,7522.0
2020-01-24 11:45:00,117.91,118.0,117.89,117.97,5379.0,103.0674,103.146,103.0499,103.1198,5379.0
2020-01-24 11:50:00,117.95,117.96,117.86,117.94,5280.0,103.1023,103.1111,103.0237,103.0936,5280.0
2020-01-24 11:55:00,117.91,117.96,117.79,117.84,5902.0,103.0674,103.1111,102.9625,103.0062,5902.0
2020-01-24 12:00:00,117.82,117.86,117.75,117.86,8785.0,102.9887,103.0237,102.9275,103.0237,8785.0
2020-01-24 12:05:00,117.87,117.87,117.75,117.76,4553.0,103.0324,103.0324,102.9275,102.9363,4553.0
2020-01-24 12:10:00,117.77,117.79,117.61,117.76,5717.0,102.945,102.9625,102.8051,102.9363,5717.0
2020-01-24 12:15:00,117.77,117.84,117.58,117.61,6307.0,102.945,103.0062,102.7789,102.8051,6307.0
2020-01-24 12:20:00,117.68,117.88,117.67,117.88,4902.0,102.8663,103.0412,102.8576,103.0412,4902.0
2020-01-24 12:25:00,117.9,118.03,117.9,118.01,21327.0,103.0586,103.1723,103.0586,103.1548,21327.0
2020-01-24 12:30:00,118.01,118.22,117.99,118.22,8779.0,103.1548,103.3384,103.1373,103.3384,8779.0
2020-01-24 12:35:00,118.21,118.21,118.05,118.19,9768.0,103.3296,103.3296,103.1898,103.3121,9768.0
2020-01-24 12:40:00,118.19,118.4,118.11,118.24,13639.0,103.3121,103.4957,103.2422,103.3558,13639.0
2020-01-24 12:45:00,118.24,118.27,118.12,118.26,12711.0,103.3558,103.3821,103.2509,103.3733,12711.0
2020-01-24 12:50:00,118.26,118.33,118.23,118.28,13098.0,103.3733,103.4345,103.3471,103.3908,13098.0
2020-01-24 12:55:00,118.29,118.29,118.14,118.16,7807.0,103.3995,103.3995,103.2684,103.2859,7807.0
2020-01-24 13:00:00,118.17,118.17,117.91,117.91,2972.0,103.2946,103.2946,103.0674,103.0674,2972.0
2020-01-24 13:05:00,117.87,117.93,117.81,117.87,3903.0,103.0324,103.0849,102.98,103.0324,3903.0
2020-01-24 13:10:00,117.88,117.88,117.69,117.71,3157.0,103.0412,103.0412,102.8751,102.8926,3157.0
2020-01-24 13:15:00,117.72,117.84,117.72,117.73,3394.0,102.9013,103.0062,102.9013,102.91,3394.0
2020-01-24 13:20:00,117.72,117.86,117.7,117.85,3470.0,102.9013,103.0237,102.8838,103.0149,3470.0
2020-01-24 13:25:00,117.81,117.81,117.72,117.73,4327.0,102.98,102.98,102.9013,102.91,4327.0
2020-01-24 13:30:00,117.72,117.74,117.68,117.69,5353.0,102.9013,102.9188,102.8663,102.8751,5353.0
2020-01-24 13:35:00,117.69,117.72,117.63,117.68,6291.0,102.8751,102.9013,102.8226,102.8663,6291.0
2020-01-24 13:40:00,117.66,117.66,117.48,117.62,7707.0,102.8488,102.8488,102.6915,102.8139,7707.0
2020-01-24 13:45:00,117.64,117.82,117.63,117.74,20098.0,102.8314,102.9887,102.8226,102.9188,20098.0
2020-01-24 13:50:00,117.76,117.8,117.68,117.78,7866.0,102.9363,102.9712,102.8663,102.9537,7866.0
2020-01-24 13:55:00,117.76,117.83,117.72,117.82,8458.0,102.9363,102.9974,102.9013,102.9887,8458.0
2020-01-24 14:00:00,117.81,117.87,117.7,117.77,10662.0,102.98,103.0324,102.8838,102.945,10662.0
2020-01-24 14:05:00,117.8,117.86,117.74,117.8,4568.0,102.9712,103.0237,102.9188,102.9712,4568.0
2020-01-24 14:10:00,117.79,117.79,117.59,117.65,5132.0,102.9625,102.9625,102.7877,102.8401,5132.0
2020-01-24 14:15:00,117.64,117.67,117.57,117.61,8579.0,102.8314,102.8576,102.7702,102.8051,8579.0
2020-01-24 14:20:00,117.63,117.72,117.59,117.72,14466.0,102.8226,102.9013,102.7877,102.9013,14466.0
2020-01-24 14:25:00,117.72,117.84,117.72,117.81,13879.0,102.9013,103.0062,102.9013,102.98,13879.0
2020-01-24 14:30:00,117.81,117.96,117.81,117.94,12236.0,102.98,103.1111,102.98,103.0936,12236.0
2020-01-24 14:35:00,117.94,117.94,117.8,117.92,15249.0,103.0936,103.0936,102.9712,103.0761,15249.0
2020-01-24 14:40:00,117.93,117.94,117.79,117.79,26322.0,103.0849,103.0936,102.9625,102.9625,26322.0
2020-01-24 14:45:00,117.79,117.88,117.69,117.88,11886.0,102.9625,103.0412,102.8751,103.0412,11886.0
2020-01-24 14:50:00,117.87,117.94,117.85,117.9,8020.0,103.0324,103.0936,103.0149,103.0586,8020.0
2020-01-24 14:55:00,117.92,118.14,117.92,118.14,9331.0,103.0761,103.2684,103.0761,103.2684,9331.0
2020-01-24 15:00:00,118.14,118.23,118.03,118.13,16331.0,103.2684,103.3471,103.1723,103.2597,16331.0
2020-01-24 15:05:00,118.14,118.16,118.08,118.11,8833.0,103.2684,103.2859,103.216,103.2422,8833.0
2020-01-24 15:10:00,118.15,118.16,118.04,118.12,7084.0,103.2772,103.2859,103.181,103.2509,7084.0
2020-01-24 15:15:00,118.13,118.26,118.08,118.22,14744.0,103.2597,103.3733,103.216,103.3384,14744.0
2020-01-24 15:20:00,118.22,118.38,118.21,118.37,15482.0,103.3384,103.4782,103.3296,103.4695,15482.0
2020-01-24 15:25:00,118.36,118.42,118.34,118.35,14956.0,103.4607,103.5132,103.4432,103.452,14956.0
2020-01-24 15:30:00,118.32,118.32,117.96,118.0,10373.0,103.4258,103.4258,103.1111,103.146,10373.0
2020-01-24 15:35:00,118.02,118.19,118.01,118.09,19207.0,103.1635,103.3121,103.1548,103.2247,19207.0
2020-01-24 15:40:00,118.08,118.1,117.93,118.0,16942.0,103.216,103.2335,103.0849,103.146,16942.0
2020-01-24 15:45:00,118.02,118.16,117.99,118.14,21673.0,103.1635,103.2859,103.1373,103.2684,21673.0
2020-01-24 15:50:00,118.18,118.34,118.04,118.33,33726.0,103.3034,103.4432,103.181,103.4345,33726.0
2020-01-24 15:55:00,118.33,118.43,118.25,118.28,112891.0,103.4345,103.5219,103.3646,103.3908,112891.0
2020-01-27 09:30:00,117.0,117.91,116.93,117.48,20945.0,102.2719,103.0674,102.2107,102.6915,20945.0
2020-01-27 09:35:00,117.33,117.6,117.25,117.25,8350.0,102.5604,102.7964,102.4905,102.4905,8350.0
2020-01-27 09:40:00,117.32,117.68,117.32,117.68,6283.0,102.5516,102.8663,102.5516,102.8663,6283.0
2020-01-27 09:45:00,117.66,117.93,117.65,117.78,4849.0,102.8488,103.0849,102.8401,102.9537,4849.0
2020-01-27 09:50:00,117.78,117.88,117.57,117.61,7839.0,102.9537,103.0412,102.7702,102.8051,7839.0
2020-01-27 09:55:00,117.61,117.66,117.49,117.62,5626.0,102.8051,102.8488,102.7002,102.8139,5626.0
2020-01-27 10:00:00,117.66,117.69,117.44,117.46,6577.0,102.8488,102.8751,102.6565,102.674,6577.0
2020-01-27 10:05:00,117.42,117.46,117.32,117.43,5400.0,102.6391,102.674,102.5516,102.6478,5400.0
2020-01-27 10:10:00,117.46,117.57,117.41,117.51,3752.0,102.674,102.7702,102.6303,102.7177,3752.0
2020-01-27 10:15:00,117.51,117.54,117.3,117.3,4081.0,102.7177,102.744,102.5342,102.5342,4081.0
2020-01-27 10:20:00,117.29,117.37,117.22,117.22,4282.0,102.5254,102.5954,102.4642,102.4642,4282.0
2020-01-27 10:25:00,117.21,117.49,117.16,117.42,5042.0,102.4555,102.7002,102.4118,102.6391,5042.0
2020-01-27 10:30:00,117.48,117.58,117.4,117.48,12606.0,102.6915,102.7789,102.6216,102.6915,12606.0
2020-01-27 10:35:00,117.47,117.58,117.43,117.56,4584.0,102.6828,102.7789,102.6478,102.7614,4584.0
2020-01-27 10:40:00,117.52,117.53,117.37,117.4,5140.0,102.7265,102.7352,102.5954,102.6216,5140.0
2020-01-27 10:45:00,117.38,117.41,117.22,117.23,4700.0,102.6041,102.6303,102.4642,102.473,4700.0
2020-01-27 10:50:00,117.24,117.28,117.08,117.09,4515.0,102.4817,102.5167,102.3419,102.3506,4515.0
2020-01-27 10:55:00,117.07,117.31,117.07,117.31,3607.0,102.3331,102.5429,102.3331,102.5429,3607.0
2020-01-27 11:00:00,117.31,117.38,117.25,117.38,5264.0,102.5429,102.6041,102.4905,102.6041,5264.0
2020-01-27 11:05:00,117.44,117.44,117.3,117.31,3840.0,102.6565,102.6565,102.5342,102.5429,3840.0
2020-01-27 11:10:00,117.33,117.34,117.25,117.26,8976.0,102.5604,102.5691,102.4905,102.4992,8976.0
2020-01-27 11:15:00,117.26,117.26,117.2,117.21,6681.0,102.4992,102.4992,102.4468,102.4555,6681.0
2020-01-27 11:20:00,117.16,117.39,117.16,117.32,4152.0,102.4118,102.6128,102.4118,102.5516,4152.0
2020-01-27 11:25:00,117.32,117.38,117.28,117.33,4320.0,102.5516,102.6041,102.5167,102.5604,4320.0
2020-01-27 11:30:00,117.32,117.34,117.11,117.13,3127.0,102.5516,102.5691,102.3681,102.3856,3127.0
2020-01-27 11:35:00,117.18,117.39,117.18,117.32,5200.0,102.4293,102.6128,102.4293,102.5516,5200.0
2020-01-27 11:40:00,117.34,117.42,117.29,117.4,5185.0,102.5691,102.6391,102.5254,102.6216,5185.0
2020-01-27 11:45:00,117.38,117.38,117.27,117.31,4631.0,102.6041,102.6041,102.5079,102.5429,4631.0
2020-01-27 11:50:00,117.31,117.35,117.22,117.28,3748.0,102.5429,102.5779,102.4642,102.5167,3748.0
2020-01-27 11:55:00,117.23,117.29,117.18,117.19,3352.0,102.473,102.5254,102.4293,102.438,3352.0
2020-01-27 12:00:00,117.19,117.22,117.15,117.18,9576.0,102.438,102.4642,102.403,102.4293,9576.0
2020-01-27 12:05:00,117.18,117.34,117.18,117.34,4152.0,102.4293,102.5691,102.4293,102.5691,4152.0
2020-01-27 12:10:00,117.34,117.41,117.19,117.2,8134.0,102.5691,102.6303,102.438,102.4468,8134.0
2020-01-27 12:15:00,117.21,117.28,117.19,117.25,6201.0,102.4555,102.5167,102.438,102.4905,6201.0
2020-01-27 12:20:00,117.26,117.38,117.25,117.35,5117.0,102.4992,102.6041,102.4905,102.5779,5117.0
2020-01-27 12:25:00,117.32,117.39,117.3,117.39,4147.0,102.5516,102.6128,102.5342,102.6128,4147.0
2020-01-27 12:30:00,117.38,117.4,117.34,117.35,3431.0,102.6041,102.6216,102.5691,102.5779,3431.0
2020-01-27 12:35:00,117.37,117.39,117.33,117.39,5278.0,102.5954,102.6128,102.5604,102.6128,5278.0
2020-01-27 12:40:00,117.39,117.61,117.35,117.6,5862.0,102.6128,102.8051,102.5779,102.7964,5862.0
2020-01-27 12:45:00,117.59,117.6,117.52,117.52,4853.0,102.7877,102.7964,102.7265,102.7265,4853.0
2020-01-27 12:50:00,117.55,117.6,117.48,117.48,5727.0,102.7527,102.7964,102.6915,102.6915,5727.0
2020-01-27 12:55:00,117.47,117.49,117.39,117.48,3821.0,102.6828,102.7002,102.6128,102.6915,3821.0
2020-01-27 13:00:00,117.47,117.53,117.44,117.51,5132.0,102.6828,102.7352,102.6565,102.7177,5132.0
2020-01-27 13:05:00,117.5,117.5,117.38,117.38,3077.0,102.709,102.709,102.6041,102.6041,3077.0
2020-01-27 13:10:00,117.38,117.38,117.29,117.32,5457.0,102.6041,102.6041,102.5254,102.5516,5457.0
2020-01-27 13:15:00,117.33,117.43,117.33,117.41,3121.0,102.5604,102.6478,102.5604,102.6303,3121.0
2020-01-27 13:20:00,117.4,117.49,117.35,117.36,5032.0,102.6216,102.7002,102.5779,102.5866,5032.0
2020-01-27 13:25:00,117.35,117.44,117.34,117.43,3715.0,102.5779,102.6565,102.5691,102.6478,3715.0
2020-01-27 13:30:00,117.41,117.44,117.31,117.32,5208.0,102.6303,102.6565,102.5429,102.5516,5208.0
2020-01-27 13:35:00,117.34,117.38,117.28,117.3,10282.0,102.5691,102.6041,102.5167,102.5342,10282.0
2020-01-27 13:40:00,117.32,117.32,117.19,117.19,3513.0,102.5516,102.5516,102.438,102.438,3513.0
2020-01-27 13:45:00,117.17,117.23,117.17,117.18,3695.0,102.4205,102.473,102.4205,102.4293,3695.0
2020-01-27 13:50:00,117.16,117.17,117.1,117.1,3015.0,102.4118,102.4205,102.3593,102.3593,3015.0
2020-01-27 13:55:00,117.06,117.16,117.01,117.05,5715.0,102.3244,102.4118,102.2807,102.3156,5715.0
2020-01-27 14:00:00,117.07,117.07,116.95,116.98,9838.0,102.3331,102.3331,102.2282,102.2544,9838.0
2020-01-27 14:05:00,117.0,117.09,116.99,117.06,3050.0,102.2719,102.3506,102.2632,102.3244,3050.0
2020-01-27 14:10:00,117.06,117.15,117.06,117.1,4516.0,102.3244,102.403,102.3244,102.3593,4516.0
2020-01-27 14:15:00,117.12,117.19,117.12,117.13,3739.0,102.3768,102.438,102.3768,102.3856,3739.0
2020-01-27 14:20:00,117.1,117.12,116.98,117.02,4935.0,102.3593,102.3768,102.2544,102.2894,4935.0
2020-01-27 14:25:00,117.02,117.1,117.0,117.09,5279.0,102.2894,102.3593,102.2719,102.3506,5279.0
2020-01-27 14:30:00,117.09,117.15,117.07,117.11,3800.0,102.3506,102.403,102.3331,102.3681,3800.0
2020-01-27 14:35:00,117.11,117.18,117.08,117.16,4730.0,102.3681,102.4293,102.3419,102.4118,4730.0
2020-01-27 14:40:00,117.19,117.21,117.12,117.16,3157.0,102.438,102.4555,102.3768,102.4118,3157.0
2020-01-27 14:45:00,117.15,117.15,117.0,117.03,7290.0,102.403,102.403,102.2719,102.2982,7290.0
2020-01-27 14:50:00,117.02,117.09,116.89,116.89,8449.0,102.2894,102.3506,102.1758,102.1758,8449.0
2020-01-27 14:55:00,116.91,116.94,116.85,116.91,11061.0,102.1933,102.2195,102.1408,102.1933,11061.0
2020-01-27 15:00:00,116.89,116.95,116.86,116.9,9309.0,102.1758,102.2282,102.1496,102.1845,9309.0
2020-01-27 15:05:00,116.89,116.97,116.88,116.9,7901.0,102.1758,102.2457,102.167,102.1845,7901.0
2020-01-27 15:10:00,116.88,116.88,116.75,116.81,8705.0,102.167,102.167,102.0534,102.1058,8705.0
2020-01-27 15:15:00,116.82,116.94,116.81,116.93,6770.0,102.1146,102.2195,102.1058,102.2107,6770.0
2020-01-27 15:20:00,116.93,117.0,116.86,116.88,11101.0,102.2107,102.2719,102.1496,102.167,11101.0
2020-01-27 15:25:00,116.89,116.95,116.86,116.91,9533.0,102.1758,102.2282,102.1496,102.1933,9533.0
2020-01-27 15:30:00,116.91,116.91,116.75,116.78,11125.0,102.1933,102.1933,102.0534,102.0796,11125.0
2020-01-27 15:35:00,116.77,116.84,116.71,116.83,16290.0,102.0709,102.1321,102.0184,102.1233,16290.0
2020-01-27 15:40:00,116.82,116.91,116.82,116.9,22846.0,102.1146,102.1933,102.1146,102.1845,22846.0
2020-01-27 15:45:00,116.91,116.95,116.63,116.66,11332.0,102.1933,102.2282,101.9485,101.9747,11332.0
2020-01-27 15:50:00,116.63,116.7,116.56,116.62,17279.0,101.9485,102.0097,101.8873,101.9398,17279.0
2020-01-27 15:55:00,116.59,116.7,116.56,116.57,35522.0,101.9135,102.0097,101.8873,101.8961,35522.0
2020-01-28 09:30:00,116.88,117.58,116.88,117.51,23498.0,102.167,102.7789,102.167,102.7177,23498.0
2020-01-28 09:35:00,117.4,117.52,117.31,117.38,10998.0,102.6216,102.7265,102.5429,102.6041,10998.0
2020-01-28 09:40:00,117.37,117.39,117.05,117.18,5358.0,102.5954,102.6128,102.3156,102.4293,5358.0
2020-01-28 09:45:00,117.16,117.38,117.12,117.34,8186.0,102.4118,102.6041,102.3768,102.5691,8186.0
2020-01-28 09:50:00,117.34,117.43,117.26,117.36,7139.0,102.5691,102.6478,102.4992,102.5866,7139.0
2020-01-28 09:55:00,117.34,117.61,117.31,117.61,6902.0,102.5691,102.8051,102.5429,102.8051,6902.0
2020-01-28 10:00:00,117.57,117.7,117.3,117.32,6981.0,102.7702,102.8838,102.5342,102.5516,6981.0
2020-01-28 10:05:00,117.33,117.59,117.33,117.59,8009.0,102.5604,102.7877,102.5604,102.7877,8009.0
2020-01-28 10:10:00,117.58,117.74,117.56,117.7,12153.0,102.7789,102.9188,102.7614,102.8838,12153.0
2020-01-28 10:15:00,117.7,117.72,117.57,117.61,10118.0,102.8838,102.9013,102.7702,102.8051,10118.0
2020-01-28 10:20:00,117.61,117.76,117.59,117.76,9068.0,102.8051,102.9363,102.7877,102.9363,9068.0
2020-01-28 10:25:00,117.75,117.92,117.74,117.85,6428.0,102.9275,103.0761,102.9188,103.0149,6428.0
2020-01-28 10:30:00,117.85,117.92,117.78,117.86,9203.0,103.0149,103.0761,102.9537,103.0237,9203.0
2020-01-28 10:35:00,117.85,117.9,117.81,117.84,6933.0,103.0149,103.0586,102.98,103.0062,6933.0
2020-01-28 10:40:00,117.85,117.94,117.84,117.9,7182.0,103.0149,103.0936,103.0062,103.0586,7182.0
2020-01-28 10:45:00,117.87,117.97,117.69,117.69,5109.0,103.0324,103.1198,102.8751,102.8751,5109.0
2020-01-28 10:50:00,117.71,117.79,117.67,117.74,6051.0,102.8926,102.9625,102.8576,102.9188,6051.0
2020-01-28 10:55:00,117.68,117.77,117.64,117.69,9100.0,102.8663,102.945,102.8314,102.8751,9100.0
2020-01-28 11:00:00,117.7,117.78,117.56,117.59,7915.0,102.8838,102.9537,102.7614,102.7877,7915.0
2020-01-28 11:05:00,117.62,117.67,117.53,117.53,4235.0,102.8139,102.8576,102.7352,102.7352,4235.0
2020-01-28 11:10:00,117.54,117.63,117.52,117.57,3709.0,102.744,102.8226,102.7265,102.7702,3709.0
2020-01-28 11:15:00,117.54,117.64,117.51,117.59,3511.0,102.744,102.8314,102.7177,102.7877,3511.0
2020-01-28 11:20:00,117.6,117.65,117.54,117.65,3448.0,102.7964,102.8401,102.744,102.8401,3448.0
2020-01-28 11:25:00,117.66,117.73,117.57,117.67,3758.0,102.8488,102.91,102.7702,102.8576,3758.0
2020-01-28 11:30:00,117.66,117.66,117.58,117.61,4786.0,102.8488,102.8488,102.7789,102.8051,4786.0
2020-01-28 11:35:00,117.58,117.65,117.55,117.55,3229.0,102.7789,102.8401,102.7527,102.7527,3229.0
2020-01-28 11:40:00,117.56,117.65,117.54,117.57,4930.0,102.7614,102.8401,102.744,102.7702,4930.0
2020-01-28 11:45:00,117.57,117.58,117.53,117.57,3400.0,102.7702,102.7789,102.7352,102.7702,3400.0
2020-01-28 11:50:00,117.58,117.71,117.58,117.71,6598.0,102.7789,102.8926,102.7789,102.8926,6598.0
2020-01-28 11:55:00,117.72,117.79,117.72,117.79,2818.0,102.9013,102.9625,102.9013,102.9625,2818.0
2020-01-28 12:00:00,117.77,117.77,117.67,117.7,3423.0,102.945,102.945,102.8576,102.8838,3423.0
2020-01-28 12:05:00,117.71,117.78,117.67,117.78,4902.0,102.8926,102.9537,102.8576,102.9537,4902.0
2020-01-28 12:10:00,117.79,117.89,117.79,117.87,9103.0,102.9625,103.0499,102.9625,103.0324,9103.0
2020-01-28 12:15:00,117.87,117.95,117.84,117.95,14080.0,103.0324,103.1023,103.0062,103.1023,14080.0
2020-01-28 12:20:00,117.95,117.98,117.93,117.94,12259.0,103.1023,103.1286,103.0849,103.0936,12259.0
2020-01-28 12:25:00,117.95,117.96,117.89,117.93,4829.0,103.1023,103.1111,103.0499,103.0849,4829.0
2020-01-28 12:30:00,117.94,117.94,117.81,117.81,4256.0,103.0936,103.0936,102.98,102.98,4256.0
2020-01-28 12:35:00,117.82,117.83,117.76,117.77,3696.0,102.9887,102.9974,102.9363,102.945,3696.0
2020-01-28 12:40:00,117.77,117.81,117.73,117.8,4062.0,102.945,102.98,102.91,102.9712,4062.0
2020-01-28 12:45:00,117.82,117.89,117.8,117.89,3400.0,102.9887,103.0499,102.9712,103.0499,3400.0
2020-01-28 12:50:00,117.9,117.91,117.84,117.86,5092.0,103.0586,103.0674,103.0062,103.0237,5092.0
2020-01-28 12:55:00,117.85,117.86,117.78,117.84,3398.0,103.0149,103.0237,102.9537,103.0062,3398.0
2020-01-28 13:00:00,117.83,117.84,117.76,117.77,4469.0,102.9974,103.0062,102.9363,102.945,4469.0
2020-01-28 13:05:00,117.75,117.75,117.68,117.72,3275.0,102.9275,102.9275,102.8663,102.9013,3275.0
2020-01-28 13:10:00,117.74,117.83,117.74,117.79,3251.0,102.9188,102.9974,102.9188,102.9625,3251.0
2020-01-28 13:15:00,117.8,117.8,117.69,117.7,11700.0,102.9712,102.9712,102.8751,102.8838,11700.0
2020-01-28 13:20:00,117.72,117.78,117.71,117.78,18487.0,102.9013,102.9537,102.8926,102.9537,18487.0
2020-01-28 13:25:00,117.78,117.79,117.76,117.79,3402.0,102.9537,102.9625,102.9363,102.9625,3402.0
2020-01-28 13:30:00,117.81,117.82,117.65,117.68,4283.0,102.98,102.9887,102.8401,102.8663,4283.0
2020-01-28 13:35:00,117.67,117.67,117.62,117.64,3915.0,102.8576,102.8576,102.8139,102.8314,3915.0
2020-01-28 13:40:00,117.63,117.67,117.63,117.64,4450.0,102.8226,102.8576,102.8226,102.8314,4450.0
2020-01-28 13:45:00,117.64,117.74,117.64,117.73,4325.0,102.8314,102.9188,102.8314,102.91,4325.0
2020-01-28 13:50:00,117.76,117.79,117.74,117.76,3303.0,102.9363,102.9625,102.9188,102.9363,3303.0
2020-01-28 13:55:00,117.77,117.8,117.75,117.77,5881.0,102.945,102.9712,102.9275,102.945,5881.0
2020-01-28 14:00:00,117.77,117.82,117.73,117.75,3371.0,102.945,102.9887,102.91,102.9275,3371.0
2020-01-28 14:05:00,117.74,117.79,117.73,117.78,2700.0,102.9188,102.9625,102.91,102.9537,2700.0
2020-01-28 14:10:00,117.79,117.9,117.79,117.9,5063.0,102.9625,103.0586,102.9625,103.0586,5063.0
2020-01-28 14:15:00,117.95,118.02,117.94,117.96,4480.0,103.1023,103.1635,103.0936,103.1111,4480.0
2020-01-28 14:20:00,117.96,117.96,117.89,117.9,3982.0,103.1111,103.1111,103.0499,103.0586,3982.0
2020-01-28 14:25:00,117.91,117.95,117.89,117.9,5676.0,103.0674,103.1023,103.0499,103.0586,5676.0
2020-01-28 14:30:00,117.91,117.99,117.89,117.99,4631.0,103.0674,103.1373,103.0499,103.1373,4631.0
2020-01-28 14:35:00,117.99,118.07,117.98,118.02,6601.0,103.1373,103.2072,103.1286,103.1635,6601.0
2020-01-28 14:40:00,118.02,118.11,118.02,118.11,5336.0,103.1635,103.2422,103.1635,103.2422,5336.0
2020-01-28 14:45:00,118.14,118.15,118.06,118.07,5648.0,103.2684,103.2772,103.1985,103.2072,5648.0
2020-01-28 14:50:00,118.06,118.07,117.98,118.0,5520.0,103.1985,103.2072,103.1286,103.146,5520.0
2020-01-28 14:55:00,118.0,118.03,117.92,117.92,4144.0,103.146,103.1723,103.0761,103.0761,4144.0
2020-01-28 15:00:00,117.92,117.96,117.83,117.84,5550.0,103.0761,103.1111,102.9974,103.0062,5550.0
2020-01-28 15:05:00,117.86,117.88,117.8,117.81,5822.0,103.0237,103.0412,102.9712,102.98,5822.0
2020-01-28 15:10:00,117.84,117.88,117.79,117.86,5255.0,103.0062,103.0412,102.9625,103.0237,5255.0
2020-01-28 15:15:00,117.85,117.88,117.8,117.88,4300.0,103.0149,103.0412,102.9712,103.0412,4300.0
2020-01-28 15:20:00,117.88,117.99,117.88,117.95,6342.0,103.0412,103.1373,103.0412,103.1023,6342.0
2020-01-28 15:25:00,117.94,117.97,117.9,117.91,6244.0,103.0936,103.1198,103.0586,103.0674,6244.0
2020-01-28 15:30:00,117.92,117.97,117.87,117.95,13400.0,103.0761,103.1198,103.0324,103.1023,13400.0
2020-01-28 15:35:00,117.97,118.0,117.83,117.83,13008.0,103.1198,103.146,102.9974,102.9974,13008.0
2020-01-28 15:40:00,117.84,117.88,117.78,117.88,11543.0,103.0062,103.0412,102.9537,103.0412,11543.0
2020-01-28 15:45:00,117.88,117.89,117.81,117.87,16127.0,103.0412,103.0499,102.98,103.0324,16127.0
2020-01-28 15:50:00,117.86,117.87,117.62,117.64,33507.0,103.0237,103.0324,102.8139,102.8314,33507.0
2020-01-28 15:55:00,117.62,117.74,117.53,117.55,43063.0,102.8139,102.9188,102.7352,102.7527,43063.0
2020-01-29 09:30:00,118.54,118.59,117.67,117.67,41160.0,103.6181,103.6618,102.8576,102.8576,41160.0
2020-01-29 09:35:00,117.67,118.19,117.67,118.14,16297.0,102.8576,103.3121,102.8576,103.2684,16297.0
2020-01-29 09:40:00,118.18,118.34,118.14,118.19,4587.0,103.3034,103.4432,103.2684,103.3121,4587.0
2020-01-29 09:45:00,118.18,118.18,117.86,117.97,12779.0,103.3034,103.3034,103.0237,103.1198,12779.0
2020-01-29 09:50:00,117.98,118.12,117.98,118.1,5798.0,103.1286,103.2509,103.1286,103.2335,5798.0
2020-01-29 09:55:00,118.06,118.09,117.89,117.98,8615.0,103.1985,103.2247,103.0499,103.1286,8615.0
2020-01-29 10:00:00,117.97,118.23,117.95,118.11,12984.0,103.1198,103.3471,103.1023,103.2422,12984.0
2020-01-29 10:05:00,118.13,118.24,118.08,118.24,7124.0,103.2597,103.3558,103.216,103.3558,7124.0
2020-01-29 10:10:00,118.22,118.23,117.98,117.98,10535.0,103.3384,103.3471,103.1286,103.1286,10535.0
2020-01-29 10:15:00,117.94,118.08,117.91,118.07,3603.0,103.0936,103.216,103.0674,103.2072,3603.0
2020-01-29 10:20:00,118.06,118.17,118.01,118.05,5966.0,103.1985,103.2946,103.1548,103.1898,5966.0
2020-01-29 10:25:00,118.05,118.28,118.05,118.26,4834.0,103.1898,103.3908,103.1898,103.3733,4834.0
2020-01-29 10:30:00,118.29,118.41,118.29,118.38,12454.0,103.3995,103.5044,103.3995,103.4782,12454.0
2020-01-29 10:35:00,118.4,118.45,118.38,118.4,7629.0,103.4957,103.5394,103.4782,103.4957,7629.0
2020-01-29 10:40:00,118.42,118.45,118.28,118.33,6449.0,103.5132,103.5394,103.3908,103.4345,6449.0
2020-01-29 10:45:00,118.34,118.51,118.3,118.47,48191.0,103.4432,103.5918,103.4083,103.5569,48191.0
2020-01-29 10:50:00,118.48,118.59,118.41,118.44,6656.0,103.5656,103.6618,103.5044,103.5307,6656.0
2020-01-29 10:55:00,118.43,118.53,118.39,118.48,7448.0,103.5219,103.6093,103.487,103.5656,7448.0
2020-01-29 11:00:00,118.5,118.55,118.36,118.43,33610.0,103.5831,103.6268,103.4607,103.5219,33610.0
2020-01-29 11:05:00,118.45,118.52,118.42,118.52,7318.0,103.5394,103.6006,103.5132,103.6006,7318.0
2020-01-29 11:10:00,118.47,118.47,118.36,118.42,6125.0,103.5569,103.5569,103.4607,103.5132,6125.0
2020-01-29 11:15:00,118.4,118.42,118.24,118.28,3788.0,103.4957,103.5132,103.3558,103.3908,3788.0
2020-01-29 11:20:00,118.28,118.43,118.27,118.43,7612.0,103.3908,103.5219,103.3821,103.5219,7612.0
2020-01-29 11:25:00,118.41,118.44,118.39,118.42,6871.0,103.5044,103.5307,103.487,103.5132,6871.0
2020-01-29 11:30:00,118.43,118.45,118.28,118.28,4035.0,103.5219,103.5394,103.3908,103.3908,4035.0
2020-01-29 11:35:00,118.28,118.39,118.27,118.39,8420.0,103.3908,103.487,103.3821,103.487,8420.0
2020-01-29 11:40:00,118.4,118.43,118.37,118.38,3584.0,103.4957,103.5219,103.4695,103.4782,3584.0
2020-01-29 11:45:00,118.38,118.42,118.34,118.36,3094.0,103.4782,103.5132,103.4432,103.4607,3094.0
2020-01-29 11:50:00,118.35,118.49,118.34,118.44,7009.0,103.452,103.5744,103.4432,103.5307,7009.0
2020-01-29 11:55:00,118.46,118.53,118.41,118.48,15650.0,103.5481,103.6093,103.5044,103.5656,15650.0
2020-01-29 12:00:00,118.48,118.51,118.42,118.51,6227.0,103.5656,103.5918,103.5132,103.5918,6227.0
2020-01-29 12:05:00,118.51,118.54,118.5,118.5,2784.0,103.5918,103.6181,103.5831,103.5831,2784.0
2020-01-29 12:10:00,118.47,118.53,118.45,118.53,3195.0,103.5569,103.6093,103.5394,103.6093,3195.0
2020-01-29 12:15:00,118.52,118.52,118.43,118.44,5084.0,103.6006,103.6006,103.5219,103.5307,5084.0
2020-01-29 12:20:00,118.43,118.48,118.36,118.37,5889.0,103.5219,103.5656,103.4607,103.4695,5889.0
2020-01-29 12:25:00,118.37,118.38,118.32,118.36,2645.0,103.4695,103.4782,103.4258,103.4607,2645.0
2020-01-29 12:30:00,118.34,118.36,118.31,118.33,4411.0,103.4432,103.4607,103.417,103.4345,4411.0
2020-01-29 12:35:00,118.31,118.34,118.29,118.32,3097.0,103.417,103.4432,103.3995,103.4258,3097.0
2020-01-29 12:40:00,118.3,118.3,118.25,118.25,2300.0,103.4083,103.4083,103.3646,103.3646,2300.0
2020-01-29 12:45:00,118.25,118.27,118.2,118.25,3294.0,103.3646,103.3821,103.3209,103.3646,3294.0
2020-01-29 12:50:00,118.26,118.32,118.25,118.31,2552.0,103.3733,103.4258,103.3646,103.417,2552.0
2020-01-29 12:55:00,118.31,118.36,118.27,118.36,7370.0,103.417,103.4607,103.3821,103.4607,7370.0
2020-01-29 13:00:00,118.35,118.38,118.31,118.33,2602.0,103.452,103.4782,103.417,103.4345,2602.0
2020-01-29 13:05:00,118.32,118.42,118.32,118.4,4881.0,103.4258,103.5132,103.4258,103.4957,4881.0
2020-01-29 13:10:00,118.43,118.46,118.4,118.44,6140.0,103.5219,103.5481,103.4957,103.5307,6140.0
2020-01-29 13:15:00,118.44,118.47,118.38,118.47,4558.0,103.5307,103.5569,103.4782,103.5569,4558.0
2020-01-29 13:20:00,118.5,118.5,118.37,118.41,3777.0,103.5831,103.5831,103.4695,103.5044,3777.0
2020-01-29 13:25:00,118.41,118.42,118.38,118.42,3303.0,103.5044,103.5132,103.4782,103.5132,3303.0
2020-01-29 13:30:00,118.43,118.43,118.35,118.41,3247.0,103.5219,103.5219,103.452,103.5044,3247.0
2020-01-29 13:35:00,118.41,118.45,118.38,118.41,3494.0,103.5044,103.5394,103.4782,103.5044,3494.0
2020-01-29 13:40:00,118.41,118.49,118.41,118.48,16336.0,103.5044,103.5744,103.5044,103.5656,16336.0
2020-01-29 13:45:00,118.48,118.5,118.42,118.46,4381.0,103.5656,103.5831,103.5132,103.5481,4381.0
2020-01-29 13:50:00,118.45,118.56,118.43,118.54,5300.0,103.5394,103.6356,103.5219,103.6181,5300.0
2020-01-29 13:55:00,118.54,118.56,118.5,118.55,7110.0,103.6181,103.6356,103.5831,103.6268,7110.0
2020-01-29 14:00:00,118.49,118.66,118.42,118.66,14634.0,103.5744,103.723,103.5132,103.723,14634.0
2020-01-29 14:05:00,118.64,118.72,118.62,118.7,6784.0,103.7055,103.7754,103.688,103.7579,6784.0
2020-01-29 14:10:00,118.7,118.72,118.59,118.59,8197.0,103.7579,103.7754,103.6618,103.6618,8197.0
2020-01-29 14:15:00,118.59,118.7,118.56,118.65,12582.0,103.6618,103.7579,103.6356,103.7142,12582.0
2020-01-29 14:20:00,118.66,118.67,118.53,118.55,7490.0,103.723,103.7317,103.6093,103.6268,7490.0
2020-01-29 14:25:00,118.55,118.58,118.48,118.49,12052.0,103.6268,103.653,103.5656,103.5744,12052.0
2020-01-29 14:30:00,118.48,118.51,118.44,118.49,8574.0,103.5656,103.5918,103.5307,103.5744,8574.0
2020-01-29 14:35:00,118.48,118.56,118.43,118.51,9806.0,103.5656,103.6356,103.5219,103.5918,9806.0
2020-01-29 14:40:00,118.5,118.54,118.43,118.46,11496.0,103.5831,103.6181,103.5219,103.5481,11496.0
2020-01-29 14:45:00,118.45,118.48,118.39,118.42,6748.0,103.5394,103.5656,103.487,103.5132,6748.0
2020-01-29 14:50:00,118.41,118.46,118.32,118.34,9357.0,103.5044,103.5481,103.4258,103.4432,9357.0
2020-01-29 14:55:00,118.35,118.36,118.28,118.29,12655.0,103.452,103.4607,103.3908,103.3995,12655.0
2020-01-29 15:00:00,118.3,118.33,118.13,118.18,15796.0,103.4083,103.4345,103.2597,103.3034,15796.0
2020-01-29 15:05:00,118.17,118.34,118.17,118.33,8444.0,103.2946,103.4432,103.2946,103.4345,8444.0
2020-01-29 15:10:00,118.34,118.34,118.14,118.14,11418.0,103.4432,103.4432,103.2684,103.2684,11418.0
2020-01-29 15:15:00,118.13,118.19,118.07,118.14,15067.0,103.2597,103.3121,103.2072,103.2684,15067.0
2020-01-29 15:20:00,118.14,118.14,117.96,118.09,14726.0,103.2684,103.2684,103.1111,103.2247,14726.0
2020-01-29 15:25:00,118.08,118.23,118.07,118.22,13241.0,103.216,103.3471,103.2072,103.3384,13241.0
2020-01-29 15:30:00,118.2,118.3,118.17,118.3,14648.0,103.3209,103.4083,103.2946,103.4083,14648.0
2020-01-29 15:35:00,118.31,118.39,118.3,118.33,16048.0,103.417,103.487,103.4083,103.4345,16048.0
2020-01-29 15:40:00,118.32,118.36,118.22,118.36,19978.0,103.4258,103.4607,103.3384,103.4607,19978.0
2020-01-29 15:45:00,118.38,118.38,118.21,118.25,21072.0,103.4782,103.4782,103.3296,103.3646,21072.0
2020-01-29 15:50:00,118.25,118.26,118.12,118.14,29328.0,103.3646,103.3733,103.2509,103.2684,29328.0
2020-01-29 15:55:00,118.14,118.38,118.13,118.36,104486.0,103.2684,103.4782,103.2597,103.4607,104486.0
2020-01-30 09:30:00,117.59,118.83,117.57,118.76,28590.0,102.7877,103.8716,102.7702,103.8104,28590.0
2020-01-30 09:35:00,118.78,118.99,118.56,118.87,14102.0,103.8279,104.0114,103.6356,103.9065,14102.0
2020-01-30 09:40:00,118.83,118.9,118.43,118.45,8803.0,103.8716,103.9328,103.5219,103.5394,8803.0
2020-01-30 09:45:00,118.41,118.72,118.41,118.66,10743.0,103.5044,103.7754,103.5044,103.723,10743.0
2020-01-30 09:50:00,118.66,118.68,118.59,118.64,5522.0,103.723,103.7405,103.6618,103.7055,5522.0
2020-01-30 09:55:00,118.69,118.88,118.69,118.82,6624.0,103.7492,103.9153,103.7492,103.8628,6624.0
2020-01-30 10:00:00,118.83,118.91,118.66,118.66,4204.0,103.8716,103.9415,103.723,103.723,4204.0
2020-01-30 10:05:00,118.65,118.78,118.61,118.64,5033.0,103.7142,103.8279,103.6793,103.7055,5033.0
2020-01-30 10:10:00,118.64,118.75,118.56,118.61,6028.0,103.7055,103.8016,103.6356,103.6793,6028.0
2020-01-30 10:15:00,118.72,118.75,118.6,118.69,12085.0,103.7754,103.8016,103.6705,103.7492,12085.0
2020-01-30 10:20:00,118.67,118.69,118.63,118.66,3700.0,103.7317,103.7492,103.6967,103.723,3700.0
2020-01-30 10:25:00,118.67,118.81,118.67,118.8,4173.0,103.7317,103.8541,103.7317,103.8453,4173.0
2020-01-30 10:30:00,118.8,118.8,118.63,118.63,5672.0,103.8453,103.8453,103.6967,103.6967,5672.0
2020-01-30 10:35:00,118.61,118.66,118.48,118.48,7270.0,103.6793,103.723,103.5656,103.5656,7270.0
2020-01-30 10:40:00,118.45,118.45,118.22,118.22,6405.0,103.5394,103.5394,103.3384,103.3384,6405.0
2020-01-30 10:45:00,118.2,118.3,118.15,118.3,7176.0,103.3209,103.4083,103.2772,103.4083,7176.0
2020-01-30 10:50:00,118.3,118.34,118.15,118.19,3341.0,103.4083,103.4432,103.2772,103.3121,3341.0
2020-01-30 10:55:00,118.12,118.24,118.1,118.24,6113.0,103.2509,103.3558,103.2335,103.3558,6113.0
2020-01-30 11:00:00,118.24,118.34,118.24,118.31,7774.0,103.3558,103.4432,103.3558,103.417,7774.0
2020-01-30 11:05:00,118.35,118.4,118.24,118.28,4535.0,103.452,103.4957,103.3558,103.3908,4535.0
2020-01-30 11:10:00,118.3,118.44,118.3,118.43,5330.0,103.4083,103.5307,103.4083,103.5219,5330.0
2020-01-30 11:15:00,118.42,118.42,118.35,118.37,2896.0,103.5132,103.5132,103.452,103.4695,2896.0
2020-01-30 11:20:00,118.4,118.62,118.4,118.62,6302.0,103.4957,103.688,103.4957,103.688,6302.0
2020-01-30 11:25:00,118.61,118.74,118.57,118.72,4028.0,103.6793,103.7929,103.6443,103.7754,4028.0
2020-01-30 11:30:00,118.73,118.76,118.69,118.72,3634.0,103.7842,103.8104,103.7492,103.7754,3634.0
2020-01-30 11:35:00,118.73,118.94,118.72,118.93,4293.0,103.7842,103.9677,103.7754,103.959,4293.0
2020-01-30 11:40:00,118.92,119.0,118.86,118.87,7323.0,103.9502,104.0202,103.8978,103.9065,7323.0
2020-01-30 11:45:00,118.88,119.03,118.88,118.99,4250.0,103.9153,104.0464,103.9153,104.0114,4250.0
2020-01-30 11:50:00,119.0,119.2,119.0,119.17,3107.0,104.0202,104.195,104.0202,104.1688,3107.0
2020-01-30 11:55:00,119.18,119.18,119.07,119.07,3920.0,104.1775,104.1775,104.0814,104.0814,3920.0
2020-01-30 12:00:00,119.06,119.12,119.04,119.11,4272.0,104.0726,104.1251,104.0551,104.1163,4272.0
2020-01-30 12:05:00,119.13,119.19,119.08,119.11,3380.0,104.1338,104.1863,104.0901,104.1163,3380.0
2020-01-30 12:10:00,119.09,119.09,118.99,119.0,2700.0,104.0988,104.0988,104.0114,104.0202,2700.0
2020-01-30 12:15:00,119.02,119.05,118.99,119.05,3984.0,104.0377,104.0639,104.0114,104.0639,3984.0
2020-01-30 12:20:00,119.06,119.17,119.05,119.12,2324.0,104.0726,104.1688,104.0639,104.1251,2324.0
2020-01-30 12:25:00,119.12,119.12,118.96,118.96,5759.0,104.1251,104.1251,103.9852,103.9852,5759.0
2020-01-30 12:30:00,118.97,118.99,118.9,118.95,5809.0,103.9939,104.0114,103.9328,103.9765,5809.0
2020-01-30 12:35:00,118.94,118.97,118.75,118.79,6423.0,103.9677,103.9939,103.8016,103.8366,6423.0
2020-01-30 12:40:00,118.77,118.8,118.73,118.78,2797.0,103.8191,103.8453,103.7842,103.8279,2797.0
2020-01-30 12:45:00,118.76,118.79,118.71,118.79,5680.0,103.8104,103.8366,103.7667,103.8366,5680.0
2020-01-30 12:50:00,118.79,118.9,118.77,118.82,4750.0,103.8366,103.9328,103.8191,103.8628,4750.0
2020-01-30 12:55:00,118.79,118.94,118.78,118.9,3864.0,103.8366,103.9677,103.8279,103.9328,3864.0
2020-01-30 13:00:00,118.95,119.02,118.94,118.98,4332.0,103.9765,104.0377,103.9677,104.0027,4332.0
2020-01-30 13:05:00,118.93,118.93,118.83,118.87,4430.0,103.959,103.959,103.8716,103.9065,4430.0
2020-01-30 13:10:00,118.87,118.91,118.85,118.89,4877.0,103.9065,103.9415,103.8891,103.924,4877.0
2020-01-30 13:15:00,118.9,118.98,118.83,118.84,3512.0,103.9328,104.0027,103.8716,103.8803,3512.0
2020-01-30 13:20:00,118.84,118.91,118.83,118.89,3320.0,103.8803,103.9415,103.8716,103.924,3320.0
2020-01-30 13:25:00,118.88,118.97,118.88,118.92,4629.0,103.9153,103.9939,103.9153,103.9502,4629.0
2020-01-30 13:30:00,118.91,118.99,118.88,118.94,3456.0,103.9415,104.0114,103.9153,103.9677,3456.0
2020-01-30 13:35:00,118.92,119.01,118.91,119.01,7424.0,103.9502,104.0289,103.9415,104.0289,7424.0
2020-01-30 13:40:00,119.01,119.03,118.98,118.99,2801.0,104.0289,104.0464,104.0027,104.0114,2801.0
2020-01-30 13:45:00,118.99,119.05,118.96,118.97,4989.0,104.0114,104.0639,103.9852,103.9939,4989.0
2020-01-30 13:50:00,118.96,118.96,118.86,118.86,8805.0,103.9852,103.9852,103.8978,103.8978,8805.0
2020-01-30 13:55:00,118.84,118.88,118.77,118.82,7266.0,103.8803,103.9153,103.8191,103.8628,7266.0
2020-01-30 14:00:00,118.85,118.85,118.75,118.82,4289.0,103.8891,103.8891,103.8016,103.8628,4289.0
2020-01-30 14:05:00,118.75,118.82,118.75,118.82,4026.0,103.8016,103.8628,103.8016,103.8628,4026.0
2020-01-30 14:10:00,118.81,118.93,118.81,118.9,5120.0,103.8541,103.959,103.8541,103.9328,5120.0
2020-01-30 14:15:00,118.89,118.89,118.84,118.88,8300.0,103.924,103.924,103.8803,103.9153,8300.0
2020-01-30 14:20:00,118.88,118.89,118.79,118.8,4033.0,103.9153,103.924,103.8366,103.8453,4033.0
2020-01-30 14:25:00,118.8,118.89,118.8,118.87,7045.0,103.8453,103.924,103.8453,103.9065,7045.0
2020-01-30 14:30:00,118.88,118.89,118.8,118.83,4100.0,103.9153,103.924,103.8453,103.8716,4100.0
2020-01-30 14:35:00,118.82,118.82,118.7,118.77,4219.0,103.8628,103.8628,103.7579,103.8191,4219.0
2020-01-30 14:40:00,118.79,119.12,118.7,118.83,10555.0,103.8366,104.1251,103.7579,103.8716,10555.0
2020-01-30 14:45:00,118.84,119.02,118.72,119.01,6810.0,103.8803,104.0377,103.7754,104.0289,6810.0
2020-01-30 14:50:00,119.06,119.07,118.87,118.87,6376.0,104.0726,104.0814,103.9065,103.9065,6376.0
2020-01-30 14:55:00,118.91,119.26,118.9,119.12,8710.0,103.9415,104.2474,103.9328,104.1251,8710.0
2020-01-30 15:00:00,119.2,119.44,119.13,119.41,12197.0,104.195,104.4048,104.1338,104.3786,12197.0
2020-01-30 15:05:00,119.41,119.44,119.22,119.23,5673.0,104.3786,104.4048,104.2125,104.2212,5673.0
2020-01-30 15:10:00,119.25,119.27,119.15,119.23,9342.0,104.2387,104.2562,104.1513,104.2212,9342.0
2020-01-30 15:15:00,119.23,119.4,119.19,119.34,5913.0,104.2212,104.3698,104.1863,104.3174,5913.0
2020-01-30 15:20:00,119.34,119.46,119.33,119.43,7653.0,104.3174,104.4223,104.3086,104.396,7653.0
2020-01-30 15:25:00,119.41,119.46,119.29,119.42,9655.0,104.3786,104.4223,104.2737,104.3873,9655.0
2020-01-30 15:30:00,119.42,119.54,119.39,119.53,12916.0,104.3873,104.4922,104.3611,104.4835,12916.0
2020-01-30 15:35:00,119.54,119.6,119.5,119.58,12515.0,104.4922,104.5446,104.4572,104.5272,12515.0
2020-01-30 15:40:00,119.55,119.73,119.55,119.69,16592.0,104.5009,104.6583,104.5009,104.6233,16592.0
2020-01-30 15:45:00,119.7,119.9,119.69,119.85,20101.0,104.6321,104.8069,104.6233,104.7632,20101.0
2020-01-30 15:50:00,119.81,119.91,119.75,119.75,36399.0,104.7282,104.8156,104.6758,104.6758,36399.0
2020-01-30 15:55:00,119.74,119.98,119.7,119.85,88791.0,104.667,104.8768,104.6321,104.7632,88791.0
2020-01-31 09:30:00,119.21,120.04,119.21,119.76,34219.0,104.2037,104.9293,104.2037,104.6845,34219.0
2020-01-31 09:35:00,119.71,119.85,119.35,119.85,15455.0,104.6408,104.7632,104.3261,104.7632,15455.0
2020-01-31 09:40:00,119.85,120.11,119.84,119.97,7122.0,104.7632,104.9904,104.7544,104.8681,7122.0
2020-01-31 09:45:00,119.96,119.96,119.78,119.88,11055.0,104.8593,104.8593,104.702,104.7894,11055.0
2020-01-31 09:50:00,119.88,119.96,119.56,119.6,12389.0,104.7894,104.8593,104.5097,104.5446,12389.0
2020-01-31 09:55:00,119.66,119.74,119.62,119.66,7991.0,104.5971,104.667,104.5621,104.5971,7991.0
2020-01-31 10:00:00,119.67,119.69,119.5,119.61,14557.0,104.6058,104.6233,104.4572,104.5534,14557.0
2020-01-31 10:05:00,119.64,119.68,119.57,119.68,4244.0,104.5796,104.6146,104.5184,104.6146,4244.0
2020-01-31 10:10:00,119.67,119.77,119.56,119.77,6363.0,104.6058,104.6932,104.5097,104.6932,6363.0
2020-01-31 10:15:00,119.74,119.74,119.56,119.66,4364.0,104.667,104.667,104.5097,104.5971,4364.0
2020-01-31 10:20:00,119.7,119.84,119.69,119.83,9599.0,104.6321,104.7544,104.6233,104.7457,9599.0
2020-01-31 10:25:00,119.82,119.92,119.74,119.78,4600.0,104.7369,104.8244,104.667,104.702,4600.0
2020-01-31 10:30:00,119.75,119.78,119.7,119.72,5975.0,104.6758,104.702,104.6321,104.6495,5975.0
2020-01-31 10:35:00,119.72,119.76,119.67,119.69,3902.0,104.6495,104.6845,104.6058,104.6233,3902.0
2020-01-31 10:40:00,119.68,119.77,119.59,119.63,4892.0,104.6146,104.6932,104.5359,104.5709,4892.0
2020-01-31 10:45:00,119.63,119.64,119.57,119.59,6637.0,104.5709,104.5796,104.5184,104.5359,6637.0
2020-01-31 10:50:00,119.57,119.57,119.42,119.49,7224.0,104.5184,104.5184,104.3873,104.4485,7224.0
2020-01-31 10:55:00,119.52,119.54,119.46,119.46,5263.0,104.4747,104.4922,104.4223,104.4223,5263.0
2020-01-31 11:00:00,119.48,119.54,119.45,119.48,7011.0,104.4397,104.4922,104.4135,104.4397,7011.0
2020-01-31 11:05:00,119.46,119.46,119.3,119.32,5901.0,104.4223,104.4223,104.2824,104.2999,5901.0
2020-01-31 11:10:00,119.39,119.44,119.32,119.32,4175.0,104.3611,104.4048,104.2999,104.2999,4175.0
2020-01-31 11:15:00,119.3,119.45,119.19,119.44,6042.0,104.2824,104.4135,104.1863,104.4048,6042.0
2020-01-31 11:20:00,119.42,119.44,119.27,119.27,3650.0,104.3873,104.4048,104.2562,104.2562,3650.0
2020-01-31 11:25:00,119.25,119.28,119.1,119.1,5949.0,104.2387,104.2649,104.1076,104.1076,5949.0
2020-01-31 11:30:00,119.1,119.22,119.06,119.12,5748.0,104.1076,104.2125,104.0726,104.1251,5748.0
2020-01-31 11:35:00,119.13,119.17,118.88,118.92,7179.0,104.1338,104.1688,103.9153,103.9502,7179.0
2020-01-31 11:40:00,118.95,119.03,118.93,119.02,7261.0,103.9765,104.0464,103.959,104.0377,7261.0
2020-01-31 11:45:00,119.02,119.12,119.02,119.04,6005.0,104.0377,104.1251,104.0377,104.0551,6005.0
2020-01-31 11:50:00,119.04,119.15,118.98,119.09,8450.0,104.0551,104.1513,104.0027,104.0988,8450.0
2020-01-31 11:55:00,119.09,119.14,119.05,119.12,5601.0,104.0988,104.1425,104.0639,104.1251,5601.0
2020-01-31 12:00:00,119.12,119.15,119.06,119.06,6701.0,104.1251,104.1513,104.0726,104.0726,6701.0
2020-01-31 12:05:00,119.05,119.06,118.98,118.98,5550.0,104.0639,104.0726,104.0027,104.0027,5550.0
2020-01-31 12:10:00,118.99,119.0,118.91,118.97,7562.0,104.0114,104.0202,103.9415,103.9939,7562.0
2020-01-31 12:15:00,118.96,118.98,118.87,118.88,3981.0,103.9852,104.0027,103.9065,103.9153,3981.0
2020-01-31 12:20:00,118.89,118.93,118.79,118.82,4827.0,103.924,103.959,103.8366,103.8628,4827.0
2020-01-31 12:25:00,118.8,118.83,118.75,118.82,5700.0,103.8453,103.8716,103.8016,103.8628,5700.0
2020-01-31 12:30:00,118.8,118.8,118.63,118.64,6359.0,103.8453,103.8453,103.6967,103.7055,6359.0
2020-01-31 12:35:00,118.64,118.65,118.4,118.45,9131.0,103.7055,103.7142,103.4957,103.5394,9131.0
2020-01-31 12:40:00,118.43,118.62,118.4,118.62,10109.0,103.5219,103.688,103.4957,103.688,10109.0
2020-01-31 12:45:00,118.61,118.62,118.44,118.44,9178.0,103.6793,103.688,103.5307,103.5307,9178.0
2020-01-31 12:50:00,118.46,118.58,118.36,118.55,4621.0,103.5481,103.653,103.4607,103.6268,4621.0
2020-01-31 12:55:00,118.56,118.63,118.52,118.55,4600.0,103.6356,103.6967,103.6006,103.6268,4600.0
2020-01-31 13:00:00,118.55,118.67,118.55,118.62,6250.0,103.6268,103.7317,103.6268,103.688,6250.0
2020-01-31 13:05:00,118.6,118.6,118.52,118.53,3997.0,103.6705,103.6705,103.6006,103.6093,3997.0
2020-01-31 13:10:00,118.55,118.56,118.45,118.46,3573.0,103.6268,103.6356,103.5394,103.5481,3573.0
2020-01-31 13:15:00,118.48,118.56,118.45,118.5,9674.0,103.5656,103.6356,103.5394,103.5831,9674.0
2020-01-31 13:20:00,118.51,118.6,118.46,118.6,9838.0,103.5918,103.6705,103.5481,103.6705,9838.0
2020-01-31 13:25:00,118.59,118.64,118.49,118.52,4617.0,103.6618,103.7055,103.5744,103.6006,4617.0
2020-01-31 13:30:00,118.56,118.57,118.42,118.49,4854.0,103.6356,103.6443,103.5132,103.5744,4854.0
2020-01-31 13:35:00,118.5,118.51,118.4,118.42,4213.0,103.5831,103.5918,103.4957,103.5132,4213.0
2020-01-31 13:40:00,118.43,118.48,118.4,118.42,8632.0,103.5219,103.5656,103.4957,103.5132,8632.0
2020-01-31 13:45:00,118.42,118.46,118.31,118.43,8068.0,103.5132,103.5481,103.417,103.5219,8068.0
2020-01-31 13:50:00,118.43,118.59,118.36,118.59,11271.0,103.5219,103.6618,103.4607,103.6618,11271.0
2020-01-31 13:55:00,118.6,118.83,118.6,118.82,5701.0,103.6705,103.8716,103.6705,103.8628,5701.0
2020-01-31 14:00:00,118.82,118.92,118.82,118.85,6062.0,103.8628,103.9502,103.8628,103.8891,6062.0
2020-01-31 14:05:00,118.87,118.93,118.82,118.88,6281.0,103.9065,103.959,103.8628,103.9153,6281.0
2020-01-31 14:10:00,118.89,118.97,118.87,118.9,7202.0,103.924,103.9939,103.9065,103.9328,7202.0
2020-01-31 14:15:00,118.9,119.0,118.87,119.0,5238.0,103.9328,104.0202,103.9065,104.0202,5238.0
2020-01-31 14:20:00,118.98,118.98,118.75,118.77,9687.0,104.0027,104.0027,103.8016,103.8191,9687.0
2020-01-31 14:25:00,118.81,118.86,118.75,118.84,8142.0,103.8541,103.8978,103.8016,103.8803,8142.0
2020-01-31 14:30:00,118.82,119.03,118.81,118.94,12441.0,103.8628,104.0464,103.8541,103.9677,12441.0
2020-01-31 14:35:00,118.95,118.98,118.88,118.93,8154.0,103.9765,104.0027,103.9153,103.959,8154.0
2020-01-31 14:40:00,118.94,118.95,118.74,118.76,7791.0,103.9677,103.9765,103.7929,103.8104,7791.0
2020-01-31 14:45:00,118.77,118.81,118.69,118.75,8319.0,103.8191,103.8541,103.7492,103.8016,8319.0
2020-01-31 14:50:00,118.74,118.75,118.7,118.7,5225.0,103.7929,103.8016,103.7579,103.7579,5225.0
2020-01-31 14:55:00,118.69,118.88,118.69,118.8,11278.0,103.7492,103.9153,103.7492,103.8453,11278.0
2020-01-31 15:00:00,118.81,118.9,118.79,118.84,19335.0,103.8541,103.9328,103.8366,103.8803,19335.0
2020-01-31 15:05:00,118.81,118.86,118.68,118.74,9279.0,103.8541,103.8978,103.7405,103.7929,9279.0
2020-01-31 15:10:00,118.74,118.74,118.52,118.54,9982.0,103.7929,103.7929,103.6006,103.6181,9982.0
2020-01-31 15:15:00,118.53,118.62,118.48,118.57,11575.0,103.6093,103.688,103.5656,103.6443,11575.0
2020-01-31 15:20:00,118.57,118.7,118.5,118.69,11790.0,103.6443,103.7579,103.5831,103.7492,11790.0
2020-01-31 15:25:00,118.67,118.67,118.5,118.51,18435.0,103.7317,103.7317,103.5831,103.5918,18435.0
2020-01-31 15:30:00,118.53,118.54,118.43,118.43,15397.0,103.6093,103.6181,103.5219,103.5219,15397.0
2020-01-31 15:35:00,118.43,118.43,118.31,118.33,18243.0,103.5219,103.5219,103.417,103.4345,18243.0
2020-01-31 15:40:00,118.34,118.63,118.27,118.63,30635.0,103.4432,103.6967,103.3821,103.6967,30635.0
2020-01-31 15:45:00,118.62,118.69,118.44,118.46,44209.0,103.688,103.7492,103.5307,103.5481,44209.0
2020-01-31 15:50:00,118.44,118.64,118.36,118.4,58699.0,103.5307,103.7055,103.4607,103.4957,58699.0
2020-01-31 15:55:00,118.42,118.6,118.37,118.54,99092.0,103.5132,103.6705,103.4695,103.6181,99092.0
2020-02-03 09:30:00,119.0,119.51,118.8,119.51,28227.0,104.0202,104.466,103.8453,104.466,28227.0
2020-02-03 09:35:00,119.44,119.73,119.16,119.63,18027.0,104.4048,104.6583,104.16,104.5709,18027.0
2020-02-03 09:40:00,119.7,119.78,119.48,119.5,12034.0,104.6321,104.702,104.4397,104.4572,12034.0
2020-02-03 09:45:00,119.53,120.05,119.43,119.89,10559.0,104.4835,104.938,104.396,104.7981,10559.0
2020-02-03 09:50:00,119.89,119.96,119.8,119.89,8053.0,104.7981,104.8593,104.7195,104.7981,8053.0
2020-02-03 09:55:00,119.88,119.95,119.62,119.67,10070.0,104.7894,104.8506,104.5621,104.6058,10070.0
2020-02-03 10:00:00,119.66,119.97,119.63,119.89,10004.0,104.5971,104.8681,104.5709,104.7981,10004.0
2020-02-03 10:05:00,119.87,119.89,119.58,119.72,18747.0,104.7807,104.7981,104.5272,104.6495,18747.0
2020-02-03 10:10:00,119.73,119.81,119.52,119.64,17710.0,104.6583,104.7282,104.4747,104.5796,17710.0
2020-02-03 10:15:00,119.65,119.73,119.6,119.7,6053.0,104.5883,104.6583,104.5446,104.6321,6053.0
2020-02-03 10:20:00,119.72,119.87,119.69,119.82,7729.0,104.6495,104.7807,104.6233,104.7369,7729.0
2020-02-03 10:25:00,119.81,119.92,119.78,119.9,7066.0,104.7282,104.8244,104.702,104.8069,7066.0
2020-02-03 10:30:00,119.89,120.07,119.87,120.0,8271.0,104.7981,104.9555,104.7807,104.8943,8271.0
2020-02-03 10:35:00,119.98,120.01,119.86,119.92,6346.0,104.8768,104.903,104.7719,104.8244,6346.0
2020-02-03 10:40:00,119.91,119.94,119.86,119.94,4984.0,104.8156,104.8418,104.7719,104.8418,4984.0
2020-02-03 10:45:00,119.91,119.91,119.46,119.46,11229.0,104.8156,104.8156,104.4223,104.4223,11229.0
2020-02-03 10:50:00,119.48,119.65,119.42,119.6,13291.0,104.4397,104.5883,104.3873,104.5446,13291.0
2020-02-03 10:55:00,119.63,119.68,119.58,119.67,3350.0,104.5709,104.6146,104.5272,104.6058,3350.0
2020-02-03 11:00:00,119.71,119.72,119.49,119.53,6781.0,104.6408,104.6495,104.4485,104.4835,6781.0
2020-02-03 11:05:00,119.58,119.66,119.56,119.65,4100.0,104.5272,104.5971,104.5097,104.5883,4100.0
2020-02-03 11:10:00,119.64,119.67,119.53,119.55,9314.0,104.5796,104.6058,104.4835,104.5009,9314.0
2020-02-03 11:15:00,119.59,119.59,119.37,119.47,12973.0,104.5359,104.5359,104.3436,104.431,12973.0
2020-02-03 11:20:00,119.45,119.56,119.41,119.55,11920.0,104.4135,104.5097,104.3786,104.5009,11920.0
2020-02-03 11:25:00,119.52,119.56,119.45,119.45,9608.0,104.4747,104.5097,104.4135,104.4135,9608.0
2020-02-03 11:30:00,119.48,119.52,119.33,119.39,6942.0,104.4397,104.4747,104.3086,104.3611,6942.0
2020-02-03 11:35:00,119.37,119.42,119.31,119.42,5082.0,104.3436,104.3873,104.2911,104.3873,5082.0
2020-02-03 11:40:00,119.42,119.42,119.1,119.17,7165.0,104.3873,104.3873,104.1076,104.1688,7165.0
2020-02-03 11:45:00,119.15,119.19,119.05,119.1,5163.0,104.1513,104.1863,104.0639,104.1076,5163.0
2020-02-03 11:50:00,119.07,119.16,119.05,119.12,4259.0,104.0814,104.16,104.0639,104.1251,4259.0
2020-02-03 11:55:00,119.13,119.17,119.07,119.16,6053.0,104.1338,104.1688,104.0814,104.16,6053.0
2020-02-03 12:00:00,119.17,119.19,119.03,119.06,6458.0,104.1688,104.1863,104.0464,104.0726,6458.0
2020-02-03 12:05:00,119.05,119.1,119.03,119.06,4431.0,104.0639,104.1076,104.0464,104.0726,4431.0
2020-02-03 12:10:00,119.07,119.16,119.06,119.15,7115.0,104.0814,104.16,104.0726,104.1513,7115.0
2020-02-03 12:15:00,119.16,119.23,119.15,119.23,4079.0,104.16,104.2212,104.1513,104.2212,4079.0
2020-02-03 12:20:00,119.24,119.33,119.23,119.31,3503.0,104.23,104.3086,104.2212,104.2911,3503.0
2020-02-03 12:25:00,119.31,119.42,119.29,119.4,4238.0,104.2911,104.3873,104.2737,104.3698,4238.0
2020-02-03 12:30:00,119.39,119.43,119.31,119.32,2867.0,104.3611,104.396,104.2911,104.2999,2867.0
2020-02-03 12:35:00,119.33,119.35,119.25,119.29,5630.0,104.3086,104.3261,104.2387,104.2737,5630.0
2020-02-03 12:40:00,119.3,119.37,119.28,119.35,5048.0,104.2824,104.3436,104.2649,104.3261,5048.0
2020-02-03 12:45:00,119.35,119.42,119.28,119.38,4335.0,104.3261,104.3873,104.2649,104.3523,4335.0
2020-02-03 12:50:00,119.4,119.54,119.4,119.47,15273.0,104.3698,104.4922,104.3698,104.431,15273.0
2020-02-03 12:55:00,119.48,119.52,119.45,119.46,6494.0,104.4397,104.4747,104.4135,104.4223,6494.0
2020-02-03 13:00:00,119.47,119.52,119.38,119.44,3937.0,104.431,104.4747,104.3523,104.4048,3937.0
2020-02-03 13:05:00,119.44,119.47,119.4,119.4,2228.0,104.4048,104.431,104.3698,104.3698,2228.0
2020-02-03 13:10:00,119.39,119.42,119.32,119.39,6202.0,104.3611,104.3873,104.2999,104.3611,6202.0
2020-02-03 13:15:00,119.39,119.43,119.37,119.41,2100.0,104.3611,104.396,104.3436,104.3786,2100.0
2020-02-03 13:20:00,119.41,119.47,119.38,119.42,5422.0,104.3786,104.431,104.3523,104.3873,5422.0
2020-02-03 13:25:00,119.44,119.44,119.36,119.36,10695.0,104.4048,104.4048,104.3349,104.3349,10695.0
2020-02-03 13:30:00,119.37,119.45,119.29,119.43,8232.0,104.3436,104.4135,104.2737,104.396,8232.0
2020-02-03 13:35:00,119.42,119.52,119.41,119.49,12650.0,104.3873,104.4747,104.3786,104.4485,12650.0
2020-02-03 13:40:00,119.47,119.51,119.44,119.47,8337.0,104.431,104.466,104.4048,104.431,8337.0
2020-02-03 13:45:00,119.48,119.51,119.43,119.44,5316.0,104.4397,104.466,104.396,104.4048,5316.0
2020-02-03 13:50:00,119.43,119.43,119.33,119.38,5856.0,104.396,104.396,104.3086,104.3523,5856.0
2020-02-03 13:55:00,119.38,119.46,119.38,119.43,5473.0,104.3523,104.4223,104.3523,104.396,5473.0
2020-02-03 14:00:00,119.4,119.4,119.24,119.28,5737.0,104.3698,104.3698,104.23,104.2649,5737.0
2020-02-03 14:05:00,119.29,119.3,119.21,119.21,6270.0,104.2737,104.2824,104.2037,104.2037,6270.0
2020-02-03 14:10:00,119.2,119.25,119.18,119.19,3700.0,104.195,104.2387,104.1775,104.1863,3700.0
2020-02-03 14:15:00,119.22,119.33,119.19,119.32,4161.0,104.2125,104.3086,104.1863,104.2999,4161.0
2020-02-03 14:20:00,119.32,119.43,119.32,119.37,5950.0,104.2999,104.396,104.2999,104.3436,5950.0
2020-02-03 14:25:00,119.38,119.4,119.29,119.35,6957.0,104.3523,104.3698,104.2737,104.3261,6957.0
2020-02-03 14:30:00,119.35,119.39,119.17,119.22,5579.0,104.3261,104.3611,104.1688,104.2125,5579.0
2020-02-03 14:35:00,119.18,119.27,119.18,119.25,3317.0,104.1775,104.2562,104.1775,104.2387,3317.0
2020-02-03 14:40:00,119.26,119.35,119.23,119.3,5125.0,104.2474,104.3261,104.2212,104.2824,5125.0
2020-02-03 14:45:00,119.32,119.37,119.29,119.36,8667.0,104.2999,104.3436,104.2737,104.3349,8667.0
2020-02-03 14:50:00,119.37,119.39,119.33,119.34,8616.0,104.3436,104.3611,104.3086,104.3174,8616.0
2020-02-03 14:55:00,119.36,119.39,119.31,119.37,9603.0,104.3349,104.3611,104.2911,104.3436,9603.0
2020-02-03 15:00:00,119.38,119.4,119.28,119.32,12263.0,104.3523,104.3698,104.2649,104.2999,12263.0
2020-02-03 15:05:00,119.32,119.35,119.26,119.26,7433.0,104.2999,104.3261,104.2474,104.2474,7433.0
2020-02-03 15:10:00,119.28,119.29,119.22,119.26,5564.0,104.2649,104.2737,104.2125,104.2474,5564.0
2020-02-03 15:15:00,119.27,119.28,119.18,119.24,3800.0,104.2562,104.2649,104.1775,104.23,3800.0
2020-02-03 15:20:00,119.24,119.3,119.19,119.3,7735.0,104.23,104.2824,104.1863,104.2824,7735.0
2020-02-03 15:25:00,119.32,119.34,119.27,119.32,12479.0,104.2999,104.3174,104.2562,104.2999,12479.0
2020-02-03 15:30:00,119.32,119.33,119.24,119.3,18732.0,104.2999,104.3086,104.23,104.2824,18732.0
2020-02-03 15:35:00,119.3,119.3,119.16,119.16,14358.0,104.2824,104.2824,104.16,104.16,14358.0
2020-02-03 15:40:00,119.16,119.24,119.13,119.14,22724.0,104.16,104.23,104.1338,104.1425,22724.0
2020-02-03 15:45:00,119.13,119.13,118.98,118.98,21600.0,104.1338,104.1338,104.0027,104.0027,21600.0
2020-02-03 15:50:00,118.95,118.99,118.9,118.97,25314.0,103.9765,104.0114,103.9328,103.9939,25314.0
2020-02-03 15:55:00,118.95,119.09,118.93,119.02,61588.0,103.9765,104.0988,103.959,104.0377,61588.0
2020-02-04 09:30:00,120.16,121.16,120.16,120.75,56656.0,105.0341,105.9083,105.0341,105.5499,56656.0
2020-02-04 09:35:00,120.81,121.01,120.26,120.35,19240.0,105.6023,105.7771,105.1216,105.2002,19240.0
2020-02-04 09:40:00,120.3,120.38,120.16,120.2,10214.0,105.1565,105.2265,105.0341,105.0691,10214.0
2020-02-04 09:45:00,120.2,120.5,120.14,120.49,12113.0,105.0691,105.3313,105.0167,105.3226,12113.0
2020-02-04 09:50:00,120.51,120.61,120.46,120.56,4919.0,105.3401,105.4275,105.2964,105.3838,4919.0
2020-02-04 09:55:00,120.6,120.65,120.41,120.43,6747.0,105.4188,105.4625,105.2527,105.2702,6747.0
2020-02-04 10:00:00,120.47,120.61,120.42,120.56,6607.0,105.3051,105.4275,105.2614,105.3838,6607.0
2020-02-04 10:05:00,120.54,120.57,120.29,120.29,6595.0,105.3663,105.3925,105.1478,105.1478,6595.0
2020-02-04 10:10:00,120.3,120.32,120.19,120.19,5067.0,105.1565,105.174,105.0604,105.0604,5067.0
2020-02-04 10:15:00,120.16,120.23,120.06,120.23,19205.0,105.0341,105.0953,104.9467,105.0953,19205.0
2020-02-04 10:20:00,120.25,120.34,120.24,120.28,4031.0,105.1128,105.1915,105.1041,105.139,4031.0
2020-02-04 10:25:00,120.3,120.4,120.28,120.4,8505.0,105.1565,105.2439,105.139,105.2439,8505.0
2020-02-04 10:30:00,120.41,120.53,120.32,120.53,9681.0,105.2527,105.3576,105.174,105.3576,9681.0
2020-02-04 10:35:00,120.57,120.68,120.55,120.6,9285.0,105.3925,105.4887,105.3751,105.4188,9285.0
2020-02-04 10:40:00,120.68,120.72,120.62,120.62,7279.0,105.4887,105.5237,105.4362,105.4362,7279.0
2020-02-04 10:45:00,120.64,120.8,120.64,120.74,6563.0,105.4537,105.5936,105.4537,105.5411,6563.0
2020-02-04 10:50:00,120.74,120.77,120.66,120.72,13753.0,105.5411,105.5674,105.4712,105.5237,13753.0
2020-02-04 10:55:00,120.7,120.75,120.62,120.67,5743.0,105.5062,105.5499,105.4362,105.4799,5743.0
2020-02-04 11:00:00,120.67,120.68,120.51,120.55,7391.0,105.4799,105.4887,105.3401,105.3751,7391.0
2020-02-04 11:05:00,120.54,120.57,120.38,120.45,5900.0,105.3663,105.3925,105.2265,105.2876,5900.0
2020-02-04 11:10:00,120.44,120.48,120.32,120.37,10310.0,105.2789,105.3139,105.174,105.2177,10310.0
2020-02-04 11:15:00,120.35,120.38,120.26,120.28,9072.0,105.2002,105.2265,105.1216,105.139,9072.0
2020-02-04 11:20:00,120.28,120.31,120.18,120.25,6678.0,105.139,105.1653,105.0516,105.1128,6678.0
2020-02-04 11:25:00,120.27,120.35,120.25,120.32,9432.0,105.1303,105.2002,105.1128,105.174,9432.0
2020-02-04 11:30:00,120.3,120.43,120.3,120.4,6167.0,105.1565,105.2702,105.1565,105.2439,6167.0
2020-02-04 11:35:00,120.42,120.42,120.3,120.37,5513.0,105.2614,105.2614,105.1565,105.2177,5513.0
2020-02-04 11:40:00,120.37,120.41,120.28,120.33,4946.0,105.2177,105.2527,105.139,105.1827,4946.0
2020-02-04 11:45:00,120.36,120.43,120.29,120.34,5612.0,105.209,105.2702,105.1478,105.1915,5612.0
2020-02-04 11:50:00,120.34,120.37,120.21,120.22,5407.0,105.1915,105.2177,105.0779,105.0866,5407.0
2020-02-04 11:55:00,120.24,120.29,120.19,120.27,3754.0,105.1041,105.1478,105.0604,105.1303,3754.0
2020-02-04 12:00:00,120.3,120.36,120.3,120.35,6446.0,105.1565,105.209,105.1565,105.2002,6446.0
2020-02-04 12:05:00,120.36,120.48,120.34,120.47,8266.0,105.209,105.3139,105.1915,105.3051,8266.0
2020-02-04 12:10:00,120.48,120.55,120.44,120.55,4891.0,105.3139,105.3751,105.2789,105.3751,4891.0
2020-02-04 12:15:00,120.56,120.59,120.46,120.5,6213.0,105.3838,105.41,105.2964,105.3313,6213.0
2020-02-04 12:20:00,120.53,120.54,120.43,120.43,3567.0,105.3576,105.3663,105.2702,105.2702,3567.0
2020-02-04 12:25:00,120.45,120.52,120.45,120.52,3824.0,105.2876,105.3488,105.2876,105.3488,3824.0
2020-02-04 12:30:00,120.52,120.52,120.45,120.47,2853.0,105.3488,105.3488,105.2876,105.3051,2853.0
2020-02-04 12:35:00,120.49,120.55,120.46,120.49,2800.0,105.3226,105.3751,105.2964,105.3226,2800.0
2020-02-04 12:40:00,120.47,120.5,120.38,120.46,6653.0,105.3051,105.3313,105.2265,105.2964,6653.0
2020-02-04 12:45:00,120.47,120.48,120.35,120.39,2826.0,105.3051,105.3139,105.2002,105.2352,2826.0
2020-02-04 12:50:00,120.4,120.45,120.39,120.45,2534.0,105.2439,105.2876,105.2352,105.2876,2534.0
2020-02-04 12:55:00,120.45,120.56,120.45,120.56,4412.0,105.2876,105.3838,105.2876,105.3838,4412.0
2020-02-04 13:00:00,120.56,120.6,120.56,120.58,3825.0,105.3838,105.4188,105.3838,105.4013,3825.0
2020-02-04 13:05:00,120.58,120.58,120.49,120.5,6834.0,105.4013,105.4013,105.3226,105.3313,6834.0
2020-02-04 13:10:00,120.5,120.53,120.41,120.44,12365.0,105.3313,105.3576,105.2527,105.2789,12365.0
2020-02-04 13:15:00,120.43,120.44,120.38,120.38,6658.0,105.2702,105.2789,105.2265,105.2265,6658.0
2020-02-04 13:20:00,120.36,120.37,120.25,120.29,11180.0,105.209,105.2177,105.1128,105.1478,11180.0
2020-02-04 13:25:00,120.28,120.3,120.2,120.26,5630.0,105.139,105.1565,105.0691,105.1216,5630.0
2020-02-04 13:30:00,120.24,120.26,120.11,120.19,8018.0,105.1041,105.1216,104.9904,105.0604,8018.0
2020-02-04 13:35:00,120.2,120.22,120.17,120.21,4675.0,105.0691,105.0866,105.0429,105.0779,4675.0
2020-02-04 13:40:00,120.19,120.24,120.11,120.17,4563.0,105.0604,105.1041,104.9904,105.0429,4563.0
2020-02-04 13:45:00,120.15,120.29,120.15,120.29,5431.0,105.0254,105.1478,105.0254,105.1478,5431.0
2020-02-04 13:50:00,120.28,120.31,120.27,120.29,3900.0,105.139,105.1653,105.1303,105.1478,3900.0
2020-02-04 13:55:00,120.28,120.33,120.28,120.33,3883.0,105.139,105.1827,105.139,105.1827,3883.0
2020-02-04 14:00:00,120.33,120.46,120.33,120.42,14832.0,105.1827,105.2964,105.1827,105.2614,14832.0
2020-02-04 14:05:00,120.42,120.64,120.36,120.55,25572.0,105.2614,105.4537,105.209,105.3751,25572.0
2020-02-04 14:10:00,120.57,120.63,120.49,120.58,15838.0,105.3925,105.445,105.3226,105.4013,15838.0
2020-02-04 14:15:00,120.58,120.59,120.51,120.54,5795.0,105.4013,105.41,105.3401,105.3663,5795.0
2020-02-04 14:20:00,120.54,120.57,120.48,120.48,6432.0,105.3663,105.3925,105.3139,105.3139,6432.0
2020-02-04 14:25:00,120.48,120.49,120.34,120.41,16147.0,105.3139,105.3226,105.1915,105.2527,16147.0
2020-02-04 14:30:00,120.41,120.64,120.38,120.59,8059.0,105.2527,105.4537,105.2265,105.41,8059.0
2020-02-04 14:35:00,120.58,120.64,120.53,120.62,5362.0,105.4013,105.4537,105.3576,105.4362,5362.0
2020-02-04 14:40:00,120.6,120.72,120.56,120.69,7264.0,105.4188,105.5237,105.3838,105.4974,7264.0
2020-02-04 14:45:00,120.69,120.72,120.6,120.72,12660.0,105.4974,105.5237,105.4188,105.5237,12660.0
2020-02-04 14:50:00,120.72,120.72,120.57,120.59,9292.0,105.5237,105.5237,105.3925,105.41,9292.0
2020-02-04 14:55:00,120.62,120.64,120.55,120.59,3785.0,105.4362,105.4537,105.3751,105.41,3785.0
2020-02-04 15:00:00,120.57,120.62,120.5,120.59,8093.0,105.3925,105.4362,105.3313,105.41,8093.0
2020-02-04 15:05:00,120.6,120.6,120.43,120.47,10720.0,105.4188,105.4188,105.2702,105.3051,10720.0
2020-02-04 15:10:00,120.47,120.56,120.4,120.41,7556.0,105.3051,105.3838,105.2439,105.2527,7556.0
2020-02-04 15:15:00,120.43,120.55,120.39,120.52,9333.0,105.2702,105.3751,105.2352,105.3488,9333.0
2020-02-04 15:20:00,120.51,120.59,120.47,120.56,7897.0,105.3401,105.41,105.3051,105.3838,7897.0
2020-02-04 15:25:00,120.55,120.59,120.45,120.49,11473.0,105.3751,105.41,105.2876,105.3226,11473.0
2020-02-04 15:30:00,120.49,120.51,120.38,120.47,15381.0,105.3226,105.3401,105.2265,105.3051,15381.0
2020-02-04 15:35:00,120.46,120.62,120.46,120.49,18405.0,105.2964,105.4362,105.2964,105.3226,18405.0
2020-02-04 15:40:00,120.48,120.49,120.31,120.34,23037.0,105.3139,105.3226,105.1653,105.1915,23037.0
2020-02-04 15:45:00,120.33,120.5,120.3,120.41,18760.0,105.1827,105.3313,105.1565,105.2527,18760.0
2020-02-04 15:50:00,120.4,120.4,120.15,120.18,43713.0,105.2439,105.2439,105.0254,105.0516,43713.0
2020-02-04 15:55:00,120.18,120.18,119.91,120.04,94462.0,105.0516,105.0516,104.8156,104.9293,94462.0
2020-02-05 09:30:00,121.07,122.71,121.07,122.28,80053.0,105.8296,107.2631,105.8296,106.8873,80053.0
2020-02-05 09:35:00,122.09,122.8,121.79,122.72,54783.0,106.7212,107.3418,106.459,107.2719,54783.0
2020-02-05 09:40:00,122.63,123.57,122.53,123.57,59028.0,107.1932,108.0149,107.1058,108.0149,59028.0
2020-02-05 09:45:00,123.62,123.67,123.2,123.4,39972.0,108.0586,108.1023,107.6915,107.8663,39972.0
2020-02-05 09:50:00,123.47,123.55,123.0,123.0,83171.0,107.9275,107.9974,107.5166,107.5166,83171.0
2020-02-05 09:55:00,123.07,123.78,123.02,123.72,31027.0,107.5778,108.1985,107.5341,108.146,31027.0
2020-02-05 10:00:00,123.69,124.13,123.67,123.98,27006.0,108.1198,108.5044,108.1023,108.3733,27006.0
2020-02-05 10:05:00,124.02,124.18,123.7,123.9,46665.0,108.4082,108.5481,108.1285,108.3034,46665.0
2020-02-05 10:10:00,123.87,123.89,123.55,123.77,16838.0,108.2771,108.2946,107.9974,108.1897,16838.0
2020-02-05 10:15:00,123.8,123.87,123.56,123.85,51164.0,108.2159,108.2771,108.0062,108.2596,51164.0
2020-02-05 10:20:00,123.84,123.95,123.74,123.93,11981.0,108.2509,108.3471,108.1635,108.3296,11981.0
2020-02-05 10:25:00,123.94,124.02,123.74,123.97,32244.0,108.3383,108.4082,108.1635,108.3645,32244.0
2020-02-05 10:30:00,123.99,124.02,123.82,123.9,18153.0,108.382,108.4082,108.2334,108.3034,18153.0
2020-02-05 10:35:00,123.91,124.0,123.79,123.96,11872.0,108.3121,108.3908,108.2072,108.3558,11872.0
2020-02-05 10:40:00,124.0,124.04,123.86,124.0,19776.0,108.3908,108.4257,108.2684,108.3908,19776.0
2020-02-05 10:45:00,124.01,124.16,123.93,123.98,18292.0,108.3995,108.5306,108.3296,108.3733,18292.0
2020-02-05 10:50:00,123.97,124.29,123.95,124.27,34638.0,108.3645,108.6443,108.3471,108.6268,34638.0
2020-02-05 10:55:00,124.26,124.32,124.08,124.2,14480.0,108.618,108.6705,108.4607,108.5656,14480.0
2020-02-05 11:00:00,124.25,124.38,124.06,124.1,12826.0,108.6093,108.7229,108.4432,108.4782,12826.0
2020-02-05 11:05:00,124.12,124.13,123.89,124.08,11580.0,108.4957,108.5044,108.2946,108.4607,11580.0
2020-02-05 11:10:00,124.1,124.29,124.08,124.15,8734.0,108.4782,108.6443,108.4607,108.5219,8734.0
2020-02-05 11:15:00,124.17,124.17,124.0,124.05,9102.0,108.5394,108.5394,108.3908,108.4345,9102.0
2020-02-05 11:20:00,124.04,124.33,124.04,124.33,9328.0,108.4257,108.6792,108.4257,108.6792,9328.0
2020-02-05 11:25:00,124.32,124.61,124.29,124.56,17880.0,108.6705,108.924,108.6443,108.8803,17880.0
2020-02-05 11:30:00,124.56,124.67,124.52,124.61,10932.0,108.8803,108.9764,108.8453,108.924,10932.0
2020-02-05 11:35:00,124.6,124.67,124.5,124.62,13544.0,108.9152,108.9764,108.8278,108.9327,13544.0
2020-02-05 11:40:00,124.59,124.66,124.57,124.63,8500.0,108.9065,108.9677,108.889,108.9415,8500.0
2020-02-05 11:45:00,124.68,124.82,124.65,124.77,10073.0,108.9852,109.1075,108.9589,109.0638,10073.0
2020-02-05 11:50:00,124.76,124.85,124.68,124.74,11103.0,109.0551,109.1338,108.9852,109.0376,11103.0
2020-02-05 11:55:00,124.74,124.83,124.74,124.81,10418.0,109.0376,109.1163,109.0376,109.0988,10418.0
2020-02-05 12:00:00,124.82,124.94,124.8,124.8,11445.0,109.1075,109.2124,109.0901,109.0901,11445.0
2020-02-05 12:05:00,124.79,124.8,124.54,124.59,17848.0,109.0813,109.0901,108.8628,108.9065,17848.0
2020-02-05 12:10:00,124.59,124.62,124.52,124.53,8782.0,108.9065,108.9327,108.8453,108.854,8782.0
2020-02-05 12:15:00,124.54,124.54,124.24,124.41,15109.0,108.8628,108.8628,108.6006,108.7492,15109.0
2020-02-05 12:20:00,124.43,124.46,124.29,124.29,10615.0,108.7666,108.7929,108.6443,108.6443,10615.0
2020-02-05 12:25:00,124.27,124.33,124.16,124.28,13132.0,108.6268,108.6792,108.5306,108.6355,13132.0
2020-02-05 12:30:00,124.28,124.34,124.28,124.34,6657.0,108.6355,108.688,108.6355,108.688,6657.0
2020-02-05 12:35:00,124.34,124.34,124.13,124.13,14495.0,108.688,108.688,108.5044,108.5044,14495.0
2020-02-05 12:40:00,124.13,124.13,123.98,124.09,8755.0,108.5044,108.5044,108.3733,108.4694,8755.0
2020-02-05 12:45:00,124.09,124.42,124.09,124.42,9548.0,108.4694,108.7579,108.4694,108.7579,9548.0
2020-02-05 12:50:00,124.44,124.48,124.34,124.34,9750.0,108.7754,108.8103,108.688,108.688,9750.0
2020-02-05 12:55:00,124.34,124.39,124.2,124.26,7971.0,108.688,108.7317,108.5656,108.618,7971.0
2020-02-05 13:00:00,124.25,124.25,124.12,124.15,10074.0,108.6093,108.6093,108.4957,108.5219,10074.0
2020-02-05 13:05:00,124.15,124.16,124.02,124.06,8081.0,108.5219,108.5306,108.4082,108.4432,8081.0
2020-02-05 13:10:00,124.03,124.03,123.9,124.03,10195.0,108.417,108.417,108.3034,108.417,10195.0
2020-02-05 13:15:00,124.01,124.01,123.88,123.94,7749.0,108.3995,108.3995,108.2859,108.3383,7749.0
2020-02-05 13:20:00,123.93,123.94,123.78,123.84,10032.0,108.3296,108.3383,108.1985,108.2509,10032.0
2020-02-05 13:25:00,123.86,124.03,123.83,123.93,9110.0,108.2684,108.417,108.2422,108.3296,9110.0
2020-02-05 13:30:00,123.91,123.91,123.6,123.6,13149.0,108.3121,108.3121,108.0411,108.0411,13149.0
2020-02-05 13:35:00,123.6,123.75,123.54,123.75,8177.0,108.0411,108.1722,107.9887,108.1722,8177.0
2020-02-05 13:40:00,123.76,123.97,123.68,123.97,10668.0,108.181,108.3645,108.111,108.3645,10668.0
2020-02-05 13:45:00,123.98,124.04,123.9,123.95,9381.0,108.3733,108.4257,108.3034,108.3471,9381.0
2020-02-05 13:50:00,123.94,123.98,123.76,123.95,9906.0,108.3383,108.3733,108.181,108.3471,9906.0
2020-02-05 13:55:00,123.96,123.98,123.92,123.96,9848.0,108.3558,108.3733,108.3208,108.3558,9848.0
2020-02-05 14:00:00,123.94,124.25,123.88,124.14,18474.0,108.3383,108.6093,108.2859,108.5131,18474.0
2020-02-05 14:05:00,124.12,124.2,123.99,124.03,8389.0,108.4957,108.5656,108.382,108.417,8389.0
2020-02-05 14:10:00,124.03,124.08,123.85,123.85,10671.0,108.417,108.4607,108.2596,108.2596,10671.0
2020-02-05 14:15:00,123.86,124.0,123.85,123.95,9803.0,108.2684,108.3908,108.2596,108.3471,9803.0
2020-02-05 14:20:00,123.94,124.2,123.9,124.17,7660.0,108.3383,108.5656,108.3034,108.5394,7660.0
2020-02-05 14:25:00,124.17,124.18,124.11,124.16,9472.0,108.5394,108.5481,108.4869,108.5306,9472.0
2020-02-05 14:30:00,124.16,124.27,124.11,124.26,14930.0,108.5306,108.6268,108.4869,108.618,14930.0
2020-02-05 14:35:00,124.25,124.25,124.12,124.19,9762.0,108.6093,108.6093,108.4957,108.5568,9762.0
2020-02-05 14:40:00,124.19,124.2,124.03,124.09,12729.0,108.5568,108.5656,108.417,108.4694,12729.0
2020-02-05 14:45:00,124.09,124.09,123.96,123.96,11628.0,108.4694,108.4694,108.3558,108.3558,11628.0
2020-02-05 14:50:00,123.97,124.09,123.96,124.09,13512.0,108.3645,108.4694,108.3558,108.4694,13512.0
2020-02-05 14:55:00,124.1,124.27,124.1,124.25,16059.0,108.4782,108.6268,108.4782,108.6093,16059.0
2020-02-05 15:00:00,124.26,124.41,124.25,124.37,15956.0,108.618,108.7492,108.6093,108.7142,15956.0
2020-02-05 15:05:00,124.38,124.4,124.22,124.24,14501.0,108.7229,108.7404,108.5831,108.6006,14501.0
2020-02-05 15:10:00,124.23,124.34,124.2,124.31,16863.0,108.5918,108.688,108.5656,108.6617,16863.0
2020-02-05 15:15:00,124.35,124.42,124.33,124.36,15275.0,108.6967,108.7579,108.6792,108.7054,15275.0
2020-02-05 15:20:00,124.36,124.58,124.35,124.56,19992.0,108.7054,108.8978,108.6967,108.8803,19992.0
2020-02-05 15:25:00,124.56,124.72,124.56,124.66,19912.0,108.8803,109.0201,108.8803,108.9677,19912.0
2020-02-05 15:30:00,124.67,124.77,124.66,124.76,24931.0,108.9764,109.0638,108.9677,109.0551,24931.0
2020-02-05 15:35:00,124.75,124.75,124.6,124.65,30141.0,109.0464,109.0464,108.9152,108.9589,30141.0
2020-02-05 15:40:00,124.65,124.93,124.61,124.93,25753.0,108.9589,109.2037,108.924,109.2037,25753.0
2020-02-05 15:45:00,124.92,124.92,124.6,124.65,31373.0,109.195,109.195,108.9152,108.9589,31373.0
2020-02-05 15:50:00,124.64,124.65,124.19,124.46,95319.0,108.9502,108.9589,108.5568,108.7929,95319.0
2020-02-05 15:55:00,124.43,124.81,124.36,124.69,152802.0,108.7666,109.0988,108.7054,108.9939,152802.0
2020-02-06 09:30:00,124.77,125.43,124.71,124.75,53470.0,109.0638,109.6408,109.0114,109.0464,53470.0
2020-02-06 09:35:00,124.73,124.74,124.14,124.53,15628.0,109.0289,109.0376,108.5131,108.854,15628.0
2020-02-06 09:40:00,124.43,124.46,124.13,124.19,17815.0,108.7666,108.7929,108.5044,108.5568,17815.0
2020-02-06 09:45:00,124.24,124.35,123.89,123.95,19443.0,108.6006,108.6967,108.2946,108.3471,19443.0
2020-02-06 09:50:00,123.91,124.15,123.79,124.07,17641.0,108.3121,108.5219,108.2072,108.452,17641.0
2020-02-06 09:55:00,124.11,124.3,124.06,124.21,14152.0,108.4869,108.653,108.4432,108.5743,14152.0
2020-02-06 10:00:00,124.2,124.27,124.12,124.19,8785.0,108.5656,108.6268,108.4957,108.5568,8785.0
2020-02-06 10:05:00,124.18,124.31,124.08,124.08,12599.0,108.5481,108.6617,108.4607,108.4607,12599.0
2020-02-06 10:10:00,124.08,124.3,124.05,124.22,8423.0,108.4607,108.653,108.4345,108.5831,8423.0
2020-02-06 10:15:00,124.24,124.25,123.92,123.94,12246.0,108.6006,108.6093,108.3208,108.3383,12246.0
2020-02-06 10:20:00,123.93,124.16,123.92,124.03,7820.0,108.3296,108.5306,108.3208,108.417,7820.0
2020-02-06 10:25:00,124.03,124.25,124.02,124.15,6839.0,108.417,108.6093,108.4082,108.5219,6839.0
2020-02-06 10:30:00,124.11,124.27,124.11,124.2,7680.0,108.4869,108.6268,108.4869,108.5656,7680.0
2020-02-06 10:35:00,124.12,124.19,123.96,124.13,7343.0,108.4957,108.5568,108.3558,108.5044,7343.0
2020-02-06 10:40:00,124.14,124.22,124.11,124.19,13374.0,108.5131,108.5831,108.4869,108.5568,13374.0
2020-02-06 10:45:00,124.2,124.31,124.2,124.31,8393.0,108.5656,108.6617,108.5656,108.6617,8393.0
2020-02-06 10:50:00,124.28,124.28,124.15,124.15,6094.0,108.6355,108.6355,108.5219,108.5219,6094.0
2020-02-06 10:55:00,124.15,124.19,124.08,124.14,7739.0,108.5219,108.5568,108.4607,108.5131,7739.0
2020-02-06 11:00:00,124.15,124.19,124.06,124.14,6974.0,108.5219,108.5568,108.4432,108.5131,6974.0
2020-02-06 11:05:00,124.16,124.18,124.08,124.1,8790.0,108.5306,108.5481,108.4607,108.4782,8790.0
2020-02-06 11:10:00,124.12,124.33,124.1,124.3,7094.0,108.4957,108.6792,108.4782,108.653,7094.0
2020-02-06 11:15:00,124.3,124.39,124.3,124.38,5082.0,108.653,108.7317,108.653,108.7229,5082.0
2020-02-06 11:20:00,124.39,124.44,124.35,124.36,5300.0,108.7317,108.7754,108.6967,108.7054,5300.0
2020-02-06 11:25:00,124.38,124.46,124.35,124.36,5718.0,108.7229,108.7929,108.6967,108.7054,5718.0
2020-02-06 11:30:00,124.36,124.38,124.28,124.38,5033.0,108.7054,108.7229,108.6355,108.7229,5033.0
2020-02-06 11:35:00,124.36,124.43,124.31,124.43,3749.0,108.7054,108.7666,108.6617,108.7666,3749.0
2020-02-06 11:40:00,124.42,124.49,124.33,124.34,7383.0,108.7579,108.8191,108.6792,108.688,7383.0
2020-02-06 11:45:00,124.32,124.43,124.32,124.42,5429.0,108.6705,108.7666,108.6705,108.7579,5429.0
2020-02-06 11:50:00,124.43,124.43,124.26,124.3,5087.0,108.7666,108.7666,108.618,108.653,5087.0
2020-02-06 11:55:00,124.3,124.34,124.18,124.18,3900.0,108.653,108.688,108.5481,108.5481,3900.0
2020-02-06 12:00:00,124.18,124.27,124.16,124.27,6300.0,108.5481,108.6268,108.5306,108.6268,6300.0
2020-02-06 12:05:00,124.24,124.24,124.12,124.23,6235.0,108.6006,108.6006,108.4957,108.5918,6235.0
2020-02-06 12:10:00,124.23,124.26,124.17,124.22,8956.0,108.5918,108.618,108.5394,108.5831,8956.0
2020-02-06 12:15:00,124.22,124.29,124.22,124.23,6881.0,108.5831,108.6443,108.5831,108.5918,6881.0
2020-02-06 12:20:00,124.27,124.38,124.25,124.38,4981.0,108.6268,108.7229,108.6093,108.7229,4981.0
2020-02-06 12:25:00,124.38,124.45,124.37,124.44,5954.0,108.7229,108.7841,108.7142,108.7754,5954.0
2020-02-06 12:30:00,124.44,124.45,124.35,124.37,5282.0,108.7754,108.7841,108.6967,108.7142,5282.0
2020-02-06 12:35:00,124.36,124.37,124.29,124.33,5782.0,108.7054,108.7142,108.6443,108.6792,5782.0
2020-02-06 12:40:00,124.32,124.32,124.28,124.28,3740.0,108.6705,108.6705,108.6355,108.6355,3740.0
2020-02-06 12:45:00,124.28,124.28,124.19,124.24,4183.0,108.6355,108.6355,108.5568,108.6006,4183.0
2020-02-06 12:50:00,124.24,124.28,124.16,124.26,4765.0,108.6006,108.6355,108.5306,108.618,4765.0
2020-02-06 12:55:00,124.28,124.32,124.26,124.3,4153.0,108.6355,108.6705,108.618,108.653,4153.0
2020-02-06 13:00:00,124.29,124.32,124.28,124.32,4278.0,108.6443,108.6705,108.6355,108.6705,4278.0
2020-02-06 13:05:00,124.31,124.43,124.29,124.42,9110.0,108.6617,108.7666,108.6443,108.7579,9110.0
2020-02-06 13:10:00,124.41,124.49,124.38,124.49,9474.0,108.7492,108.8191,108.7229,108.8191,9474.0
2020-02-06 13:15:00,124.5,124.7,124.49,124.68,20306.0,108.8278,109.0026,108.8191,108.9852,20306.0
2020-02-06 13:20:00,124.68,124.71,124.66,124.7,4384.0,108.9852,109.0114,108.9677,109.0026,4384.0
2020-02-06 13:25:00,124.69,124.8,124.67,124.72,6940.0,108.9939,109.0901,108.9764,109.0201,6940.0
2020-02-06 13:30:00,124.74,124.77,124.58,124.6,5211.0,109.0376,109.0638,108.8978,108.9152,5211.0
2020-02-06 13:35:00,124.6,124.61,124.4,124.4,8771.0,108.9152,108.924,108.7404,108.7404,8771.0
2020-02-06 13:40:00,124.41,124.46,124.35,124.45,13479.0,108.7492,108.7929,108.6967,108.7841,13479.0
2020-02-06 13:45:00,124.44,124.51,124.41,124.43,7819.0,108.7754,108.8366,108.7492,108.7666,7819.0
2020-02-06 13:50:00,124.44,124.48,124.41,124.43,4016.0,108.7754,108.8103,108.7492,108.7666,4016.0
2020-02-06 13:55:00,124.42,124.47,124.37,124.44,5650.0,108.7579,108.8016,108.7142,108.7754,5650.0
2020-02-06 14:00:00,124.43,124.44,124.35,124.36,5001.0,108.7666,108.7754,108.6967,108.7054,5001.0
2020-02-06 14:05:00,124.34,124.48,124.34,124.48,7677.0,108.688,108.8103,108.688,108.8103,7677.0
2020-02-06 14:10:00,124.5,124.54,124.43,124.46,4935.0,108.8278,108.8628,108.7666,108.7929,4935.0
2020-02-06 14:15:00,124.44,124.44,124.36,124.39,3055.0,108.7754,108.7754,108.7054,108.7317,3055.0
2020-02-06 14:20:00,124.4,124.42,124.36,124.42,2956.0,108.7404,108.7579,108.7054,108.7579,2956.0
2020-02-06 14:25:00,124.43,124.52,124.42,124.52,6819.0,108.7666,108.8453,108.7579,108.8453,6819.0
2020-02-06 14:30:00,124.52,124.57,124.47,124.48,3995.0,108.8453,108.889,108.8016,108.8103,3995.0
2020-02-06 14:35:00,124.46,124.54,124.43,124.46,4867.0,108.7929,108.8628,108.7666,108.7929,4867.0
2020-02-06 14:40:00,124.47,124.5,124.41,124.41,4519.0,108.8016,108.8278,108.7492,108.7492,4519.0
2020-02-06 14:45:00,124.41,124.49,124.4,124.47,7051.0,108.7492,108.8191,108.7404,108.8016,7051.0
2020-02-06 14:50:00,124.48,124.53,124.45,124.45,4594.0,108.8103,108.854,108.7841,108.7841,4594.0
2020-02-06 14:55:00,124.45,124.46,124.35,124.37,4835.0,108.7841,108.7929,108.6967,108.7142,4835.0
2020-02-06 15:00:00,124.38,124.43,124.29,124.41,16121.0,108.7229,108.7666,108.6443,108.7492,16121.0
2020-02-06 15:05:00,124.42,124.46,124.33,124.34,7058.0,108.7579,108.7929,108.6792,108.688,7058.0
2020-02-06 15:10:00,124.32,124.33,124.26,124.3,5103.0,108.6705,108.6792,108.618,108.653,5103.0
2020-02-06 15:15:00,124.27,124.28,124.21,124.25,13155.0,108.6268,108.6355,108.5743,108.6093,13155.0
2020-02-06 15:20:00,124.25,124.27,124.14,124.16,6964.0,108.6093,108.6268,108.5131,108.5306,6964.0
2020-02-06 15:25:00,124.19,124.24,124.13,124.24,11883.0,108.5568,108.6006,108.5044,108.6006,11883.0
2020-02-06 15:30:00,124.24,124.27,124.21,124.23,15721.0,108.6006,108.6268,108.5743,108.5918,15721.0
2020-02-06 15:35:00,124.23,124.24,124.11,124.15,19153.0,108.5918,108.6006,108.4869,108.5219,19153.0
2020-02-06 15:40:00,124.15,124.19,124.04,124.1,16571.0,108.5219,108.5568,108.4257,108.4782,16571.0
2020-02-06 15:45:00,124.1,124.19,124.04,124.1,22277.0,108.4782,108.5568,108.4257,108.4782,22277.0
2020-02-06 15:50:00,124.11,124.11,123.95,124.02,34200.0,108.4869,108.4869,108.3471,108.4082,34200.0
2020-02-06 15:55:00,124.03,124.09,123.88,123.9,86778.0,108.417,108.4694,108.2859,108.3034,86778.0
2020-02-07 09:30:00,123.87,124.12,123.6,123.81,40146.0,108.2771,108.4957,108.0411,108.2247,40146.0
2020-02-07 09:35:00,123.81,124.13,123.78,123.87,17255.0,108.2247,108.5044,108.1985,108.2771,17255.0
2020-02-07 09:40:00,123.87,124.26,123.83,124.22,20275.0,108.2771,108.618,108.2422,108.5831,20275.0
2020-02-07 09:45:00,124.23,124.31,124.11,124.31,6400.0,108.5918,108.6617,108.4869,108.6617,6400.0
2020-02-07 09:50:00,124.31,124.54,124.31,124.54,15088.0,108.6617,108.8628,108.6617,108.8628,15088.0
2020-02-07 09:55:00,124.58,124.58,124.29,124.38,13139.0,108.8978,108.8978,108.6443,108.7229,13139.0
2020-02-07 10:00:00,124.4,124.4,124.15,124.2,11585.0,108.7404,108.7404,108.5219,108.5656,11585.0
2020-02-07 10:05:00,124.21,124.47,124.2,124.45,15062.0,108.5743,108.8016,108.5656,108.7841,15062.0
2020-02-07 10:10:00,124.46,124.58,124.41,124.56,20419.0,108.7929,108.8978,108.7492,108.8803,20419.0
2020-02-07 10:15:00,124.55,124.55,124.46,124.49,9489.0,108.8715,108.8715,108.7929,108.8191,9489.0
2020-02-07 10:20:00,124.52,124.68,124.46,124.54,15257.0,108.8453,108.9852,108.7929,108.8628,15257.0
2020-02-07 10:25:00,124.51,124.6,124.49,124.57,6652.0,108.8366,108.9152,108.8191,108.889,6652.0
2020-02-07 10:30:00,124.56,124.6,124.48,124.5,10087.0,108.8803,108.9152,108.8103,108.8278,10087.0
2020-02-07 10:35:00,124.51,124.55,124.44,124.49,6932.0,108.8366,108.8715,108.7754,108.8191,6932.0
2020-02-07 10:40:00,124.41,124.58,124.35,124.55,11494.0,108.7492,108.8978,108.6967,108.8715,11494.0
2020-02-07 10:45:00,124.57,124.6,124.5,124.58,6217.0,108.889,108.9152,108.8278,108.8978,6217.0
2020-02-07 10:50:00,124.58,124.6,124.54,124.57,4945.0,108.8978,108.9152,108.8628,108.889,4945.0
2020-02-07 10:55:00,124.59,124.76,124.52,124.73,10147.0,108.9065,109.0551,108.8453,109.0289,10147.0
2020-02-07 11:00:00,124.7,124.7,124.49,124.5,8342.0,109.0026,109.0026,108.8191,108.8278,8342.0
2020-02-07 11:05:00,124.46,124.67,124.44,124.61,8919.0,108.7929,108.9764,108.7754,108.924,8919.0
2020-02-07 11:10:00,124.57,124.57,124.47,124.53,5906.0,108.889,108.889,108.8016,108.854,5906.0
2020-02-07 11:15:00,124.53,124.55,124.47,124.55,7235.0,108.854,108.8715,108.8016,108.8715,7235.0
2020-02-07 11:20:00,124.55,124.58,124.5,124.57,9409.0,108.8715,108.8978,108.8278,108.889,9409.0
2020-02-07 11:25:00,124.55,124.57,124.45,124.5,6577.0,108.8715,108.889,108.7841,108.8278,6577.0
2020-02-07 11:30:00,124.5,124.64,124.44,124.51,16236.0,108.8278,108.9502,108.7754,108.8366,16236.0
2020-02-07 11:35:00,124.53,124.54,124.43,124.43,5295.0,108.854,108.8628,108.7666,108.7666,5295.0
2020-02-07 11:40:00,124.44,124.46,124.4,124.41,2885.0,108.7754,108.7929,108.7404,108.7492,2885.0
2020-02-07 11:45:00,124.4,124.4,124.32,124.34,11820.0,108.7404,108.7404,108.6705,108.688,11820.0
2020-02-07 11:50:00,124.38,124.39,124.33,124.34,2805.0,108.7229,108.7317,108.6792,108.688,2805.0
2020-02-07 11:55:00,124.34,124.38,124.29,124.36,3600.0,108.688,108.7229,108.6443,108.7054,3600.0
2020-02-07 12:00:00,124.35,124.38,124.27,124.29,15965.0,108.6967,108.7229,108.6268,108.6443,15965.0
2020-02-07 12:05:00,124.28,124.37,124.24,124.35,10719.0,108.6355,108.7142,108.6006,108.6967,10719.0
2020-02-07 12:10:00,124.35,124.44,124.31,124.44,5782.0,108.6967,108.7754,108.6617,108.7754,5782.0
2020-02-07 12:15:00,124.44,124.66,124.44,124.57,12628.0,108.7754,108.9677,108.7754,108.889,12628.0
2020-02-07 12:20:00,124.57,124.63,124.56,124.6,4694.0,108.889,108.9415,108.8803,108.9152,4694.0
2020-02-07 12:25:00,124.58,124.64,124.56,124.57,2424.0,108.8978,108.9502,108.8803,108.889,2424.0
2020-02-07 12:30:00,124.58,124.58,124.5,124.5,3801.0,108.8978,108.8978,108.8278,108.8278,3801.0
2020-02-07 12:35:00,124.52,124.53,124.46,124.49,3289.0,108.8453,108.854,108.7929,108.8191,3289.0
2020-02-07 12:40:00,124.48,124.53,124.43,124.45,3209.0,108.8103,108.854,108.7666,108.7841,3209.0
2020-02-07 12:45:00,124.42,124.44,124.39,124.44,1779.0,108.7579,108.7754,108.7317,108.7754,1779.0
2020-02-07 12:50:00,124.47,124.47,124.4,124.45,6589.0,108.8016,108.8016,108.7404,108.7841,6589.0
2020-02-07 12:55:00,124.47,124.51,124.42,124.46,6158.0,108.8016,108.8366,108.7579,108.7929,6158.0
2020-02-07 13:00:00,124.49,124.5,124.45,124.46,6511.0,108.8191,108.8278,108.7841,108.7929,6511.0
2020-02-07 13:05:00,124.47,124.51,124.41,124.45,5269.0,108.8016,108.8366,108.7492,108.7841,5269.0
2020-02-07 13:10:00,124.45,124.52,124.45,124.45,2696.0,108.7841,108.8453,108.7841,108.7841,2696.0
2020-02-07 13:15:00,124.47,124.5,124.43,124.45,3981.0,108.8016,108.8278,108.7666,108.7841,3981.0
2020-02-07 13:20:00,124.47,124.52,124.42,124.51,3901.0,108.8016,108.8453,108.7579,108.8366,3901.0
2020-02-07 13:25:00,124.51,124.61,124.5,124.6,4929.0,108.8366,108.924,108.8278,108.9152,4929.0
2020-02-07 13:30:00,124.61,124.62,124.46,124.49,7607.0,108.924,108.9327,108.7929,108.8191,7607.0
2020-02-07 13:35:00,124.53,124.63,124.51,124.53,6510.0,108.854,108.9415,108.8366,108.854,6510.0
2020-02-07 13:40:00,124.53,124.58,124.46,124.51,4267.0,108.854,108.8978,108.7929,108.8366,4267.0
2020-02-07 13:45:00,124.5,124.5,124.42,124.48,3500.0,108.8278,108.8278,108.7579,108.8103,3500.0
2020-02-07 13:50:00,124.49,124.51,124.4,124.47,8845.0,108.8191,108.8366,108.7404,108.8016,8845.0
2020-02-07 13:55:00,124.5,124.5,124.4,124.47,6151.0,108.8278,108.8278,108.7404,108.8016,6151.0
2020-02-07 14:00:00,124.46,124.47,124.35,124.38,7789.0,108.7929,108.8016,108.6967,108.7229,7789.0
2020-02-07 14:05:00,124.34,124.42,124.29,124.34,5481.0,108.688,108.7579,108.6443,108.688,5481.0
2020-02-07 14:10:00,124.33,124.34,124.24,124.24,9284.0,108.6792,108.688,108.6006,108.6006,9284.0
2020-02-07 14:15:00,124.24,124.35,124.23,124.25,7510.0,108.6006,108.6967,108.5918,108.6093,7510.0
2020-02-07 14:20:00,124.23,124.31,124.23,124.27,3987.0,108.5918,108.6617,108.5918,108.6268,3987.0
2020-02-07 14:25:00,124.26,124.26,124.2,124.2,8203.0,108.618,108.618,108.5656,108.5656,8203.0
2020-02-07 14:30:00,124.19,124.27,124.15,124.16,7981.0,108.5568,108.6268,108.5219,108.5306,7981.0
2020-02-07 14:35:00,124.16,124.26,124.11,124.19,5458.0,108.5306,108.618,108.4869,108.5568,5458.0
2020-02-07 14:40:00,124.16,124.39,124.12,124.37,4241.0,108.5306,108.7317,108.4957,108.7142,4241.0
2020-02-07 14:45:00,124.36,124.36,124.29,124.29,4802.0,108.7054,108.7054,108.6443,108.6443,4802.0
2020-02-07 14:50:00,124.27,124.35,124.23,124.35,5924.0,108.6268,108.6967,108.5918,108.6967,5924.0
2020-02-07 14:55:00,124.34,124.41,124.32,124.39,5096.0,108.688,108.7492,108.6705,108.7317,5096.0
2020-02-07 15:00:00,124.39,124.47,124.37,124.39,5200.0,108.7317,108.8016,108.7142,108.7317,5200.0
2020-02-07 15:05:00,124.39,124.49,124.36,124.41,4325.0,108.7317,108.8191,108.7054,108.7492,4325.0
2020-02-07 15:10:00,124.41,124.47,124.37,124.47,8249.0,108.7492,108.8016,108.7142,108.8016,8249.0
2020-02-07 15:15:00,124.48,124.56,124.47,124.52,6193.0,108.8103,108.8803,108.8016,108.8453,6193.0
2020-02-07 15:20:00,124.5,124.51,124.46,124.5,4850.0,108.8278,108.8366,108.7929,108.8278,4850.0
2020-02-07 15:25:00,124.49,124.55,124.45,124.55,8520.0,108.8191,108.8715,108.7841,108.8715,8520.0
2020-02-07 15:30:00,124.52,124.64,124.51,124.6,11566.0,108.8453,108.9502,108.8366,108.9152,11566.0
2020-02-07 15:35:00,124.6,124.61,124.45,124.5,25637.0,108.9152,108.924,108.7841,108.8278,25637.0
2020-02-07 15:40:00,124.48,124.59,124.46,124.58,14966.0,108.8103,108.9065,108.7929,108.8978,14966.0
2020-02-07 15:45:00,124.56,124.64,124.55,124.59,18384.0,108.8803,108.9502,108.8715,108.9065,18384.0
2020-02-07 15:50:00,124.61,124.62,124.33,124.34,31651.0,108.924,108.9327,108.6792,108.688,31651.0
2020-02-07 15:55:00,124.36,124.56,124.32,124.42,70503.0,108.7054,108.8803,108.6705,108.7579,70503.0
2020-02-10 09:30:00,124.34,124.83,124.15,124.59,61303.0,108.688,109.1163,108.5219,108.9065,61303.0
2020-02-10 09:35:00,124.64,124.64,124.39,124.39,7778.0,108.9502,108.9502,108.7317,108.7317,7778.0
2020-02-10 09:40:00,124.38,124.41,124.17,124.25,15113.0,108.7229,108.7492,108.5394,108.6093,15113.0
2020-02-10 09:45:00,124.27,124.27,124.01,124.03,8671.0,108.6268,108.6268,108.3995,108.417,8671.0
2020-02-10 09:50:00,124.01,124.01,123.84,123.86,14676.0,108.3995,108.3995,108.2509,108.2684,14676.0
2020-02-10 09:55:00,123.85,124.0,123.74,124.0,14607.0,108.2596,108.3908,108.1635,108.3908,14607.0
2020-02-10 10:00:00,123.98,124.12,123.9,123.99,8564.0,108.3733,108.4957,108.3034,108.382,8564.0
2020-02-10 10:05:00,123.98,123.98,123.8,123.85,4729.0,108.3733,108.3733,108.2159,108.2596,4729.0
2020-02-10 10:10:00,123.82,123.99,123.8,123.9,6816.0,108.2334,108.382,108.2159,108.3034,6816.0
2020-02-10 10:15:00,123.88,123.91,123.74,123.83,9272.0,108.2859,108.3121,108.1635,108.2422,9272.0
2020-02-10 10:20:00,123.82,123.91,123.75,123.89,5974.0,108.2334,108.3121,108.1722,108.2946,5974.0
2020-02-10 10:25:00,123.93,123.93,123.81,123.87,5469.0,108.3296,108.3296,108.2247,108.2771,5469.0
2020-02-10 10:30:00,123.89,123.97,123.87,123.93,5463.0,108.2946,108.3645,108.2771,108.3296,5463.0
2020-02-10 10:35:00,123.89,123.94,123.84,123.93,4113.0,108.2946,108.3383,108.2509,108.3296,4113.0
2020-02-10 10:40:00,123.93,123.94,123.84,123.91,6972.0,108.3296,108.3383,108.2509,108.3121,6972.0
2020-02-10 10:45:00,123.9,124.02,123.89,123.94,11282.0,108.3034,108.4082,108.2946,108.3383,11282.0
2020-02-10 10:50:00,123.94,124.03,123.92,123.99,3280.0,108.3383,108.417,108.3208,108.382,3280.0
2020-02-10 10:55:00,123.96,124.02,123.96,124.01,4372.0,108.3558,108.4082,108.3558,108.3995,4372.0
2020-02-10 11:00:00,124.01,124.09,123.94,124.07,6074.0,108.3995,108.4694,108.3383,108.452,6074.0
2020-02-10 11:05:00,124.07,124.14,124.0,124.05,8665.0,108.452,108.5131,108.3908,108.4345,8665.0
2020-02-10 11:10:00,124.05,124.07,123.95,124.07,11217.0,108.4345,108.452,108.3471,108.452,11217.0
2020-02-10 11:15:00,124.06,124.07,124.01,124.02,5897.0,108.4432,108.452,108.3995,108.4082,5897.0
2020-02-10 11:20:00,124.02,124.04,123.81,123.82,7591.0,108.4082,108.4257,108.2247,108.2334,7591.0
2020-02-10 11:25:00,123.81,123.84,123.69,123.72,9292.0,108.2247,108.2509,108.1198,108.146,9292.0
2020-02-10 11:30:00,123.71,123.72,123.58,123.58,9037.0,108.1373,108.146,108.0236,108.0236,9037.0
2020-02-10 11:35:00,123.56,123.72,123.56,123.7,5737.0,108.0062,108.146,108.0062,108.1285,5737.0
2020-02-10 11:40:00,123.7,123.73,123.67,123.68,3057.0,108.1285,108.1548,108.1023,108.111,3057.0
2020-02-10 11:45:00,123.68,123.82,123.68,123.72,6653.0,108.111,108.2334,108.111,108.146,6653.0
2020-02-10 11:50:00,123.7,123.71,123.57,123.57,5451.0,108.1285,108.1373,108.0149,108.0149,5451.0
2020-02-10 11:55:00,123.57,123.66,123.57,123.66,3949.0,108.0149,108.0936,108.0149,108.0936,3949.0
2020-02-10 12:00:00,123.66,123.69,123.56,123.57,6008.0,108.0936,108.1198,108.0062,108.0149,6008.0
2020-02-10 12:05:00,123.56,123.6,123.52,123.58,20420.0,108.0062,108.0411,107.9712,108.0236,20420.0
2020-02-10 12:10:00,123.58,123.58,123.44,123.46,7336.0,108.0236,108.0236,107.9013,107.9187,7336.0
2020-02-10 12:15:00,123.46,123.48,123.37,123.4,14665.0,107.9187,107.9362,107.8401,107.8663,14665.0
2020-02-10 12:20:00,123.4,123.41,123.36,123.37,4344.0,107.8663,107.875,107.8313,107.8401,4344.0
2020-02-10 12:25:00,123.35,123.45,123.35,123.42,5196.0,107.8226,107.91,107.8226,107.8838,5196.0
2020-02-10 12:30:00,123.42,123.43,123.31,123.31,4790.0,107.8838,107.8925,107.7876,107.7876,4790.0
2020-02-10 12:35:00,123.32,123.36,123.3,123.35,7407.0,107.7964,107.8313,107.7789,107.8226,7407.0
2020-02-10 12:40:00,123.35,123.4,123.34,123.36,4773.0,107.8226,107.8663,107.8138,107.8313,4773.0
2020-02-10 12:45:00,123.35,123.43,123.33,123.43,4796.0,107.8226,107.8925,107.8051,107.8925,4796.0
2020-02-10 12:50:00,123.42,123.45,123.38,123.4,3480.0,107.8838,107.91,107.8488,107.8663,3480.0
2020-02-10 12:55:00,123.4,123.45,123.38,123.41,6404.0,107.8663,107.91,107.8488,107.875,6404.0
2020-02-10 13:00:00,123.4,123.4,123.31,123.31,4555.0,107.8663,107.8663,107.7876,107.7876,4555.0
2020-02-10 13:05:00,123.31,123.37,123.27,123.36,7688.0,107.7876,107.8401,107.7527,107.8313,7688.0
2020-02-10 13:10:00,123.35,123.35,123.31,123.33,3247.0,107.8226,107.8226,107.7876,107.8051,3247.0
2020-02-10 13:15:00,123.35,123.43,123.35,123.43,4329.0,107.8226,107.8925,107.8226,107.8925,4329.0
2020-02-10 13:20:00,123.42,123.54,123.42,123.51,7709.0,107.8838,107.9887,107.8838,107.9624,7709.0
2020-02-10 13:25:00,123.5,123.5,123.41,123.42,4614.0,107.9537,107.9537,107.875,107.8838,4614.0
2020-02-10 13:30:00,123.42,123.43,123.35,123.42,6496.0,107.8838,107.8925,107.8226,107.8838,6496.0
2020-02-10 13:35:00,123.42,123.49,123.41,123.49,9005.0,107.8838,107.945,107.875,107.945,9005.0
2020-02-10 13:40:00,123.49,123.51,123.39,123.42,4621.0,107.945,107.9624,107.8576,107.8838,4621.0
2020-02-10 13:45:00,123.43,123.44,123.35,123.38,5966.0,107.8925,107.9013,107.8226,107.8488,5966.0
2020-02-10 13:50:00,123.39,123.48,123.39,123.44,7599.0,107.8576,107.9362,107.8576,107.9013,7599.0
2020-02-10 13:55:00,123.42,123.55,123.41,123.49,3910.0,107.8838,107.9974,107.875,107.945,3910.0
2020-02-10 14:00:00,123.49,123.5,123.41,123.44,3460.0,107.945,107.9537,107.875,107.9013,3460.0
2020-02-10 14:05:00,123.4,123.5,123.4,123.41,9064.0,107.8663,107.9537,107.8663,107.875,9064.0
2020-02-10 14:10:00,123.43,123.5,123.42,123.43,6541.0,107.8925,107.9537,107.8838,107.8925,6541.0
2020-02-10 14:15:00,123.43,123.47,123.42,123.44,4415.0,107.8925,107.9275,107.8838,107.9013,4415.0
2020-02-10 14:20:00,123.44,123.48,123.41,123.48,2570.0,107.9013,107.9362,107.875,107.9362,2570.0
2020-02-10 14:25:00,123.47,123.47,123.42,123.45,3859.0,107.9275,107.9275,107.8838,107.91,3859.0
2020-02-10 14:30:00,123.45,123.45,123.4,123.45,6775.0,107.91,107.91,107.8663,107.91,6775.0
2020-02-10 14:35:00,123.45,123.45,123.38,123.42,6160.0,107.91,107.91,107.8488,107.8838,6160.0
2020-02-10 14:40:00,123.41,123.44,123.38,123.42,6573.0,107.875,107.9013,107.8488,107.8838,6573.0
2020-02-10 14:45:00,123.43,123.46,123.41,123.44,4291.0,107.8925,107.9187,107.875,107.9013,4291.0
2020-02-10 14:50:00,123.44,123.54,123.43,123.53,3952.0,107.9013,107.9887,107.8925,107.9799,3952.0
2020-02-10 14:55:00,123.53,123.55,123.51,123.54,3838.0,107.9799,107.9974,107.9624,107.9887,3838.0
2020-02-10 15:00:00,123.53,123.55,123.47,123.48,8446.0,107.9799,107.9974,107.9275,107.9362,8446.0
2020-02-10 15:05:00,123.47,123.55,123.45,123.51,7523.0,107.9275,107.9974,107.91,107.9624,7523.0
2020-02-10 15:10:00,123.51,123.66,123.51,123.64,14399.0,107.9624,108.0936,107.9624,108.0761,14399.0
2020-02-10 15:15:00,123.65,123.67,123.54,123.61,9878.0,108.0848,108.1023,107.9887,108.0499,9878.0
2020-02-10 15:20:00,123.6,123.64,123.55,123.59,18288.0,108.0411,108.0761,107.9974,108.0324,18288.0
2020-02-10 15:25:00,123.59,123.66,123.59,123.65,9831.0,108.0324,108.0936,108.0324,108.0848,9831.0
2020-02-10 15:30:00,123.65,123.66,123.54,123.55,20370.0,108.0848,108.0936,107.9887,107.9974,20370.0
2020-02-10 15:35:00,123.56,123.64,123.55,123.57,13123.0,108.0062,108.0761,107.9974,108.0149,13123.0
2020-02-10 15:40:00,123.57,123.67,123.54,123.66,12751.0,108.0149,108.1023,107.9887,108.0936,12751.0
2020-02-10 15:45:00,123.68,123.76,123.59,123.72,14990.0,108.111,108.181,108.0324,108.146,14990.0
2020-02-10 15:50:00,123.72,123.74,123.61,123.71,30343.0,108.146,108.1635,108.0499,108.1373,30343.0
2020-02-10 15:55:00,123.71,123.95,123.68,123.95,98322.0,108.1373,108.3471,108.111,108.3471,98322.0
2020-02-11 09:30:00,124.02,124.22,123.72,124.13,46876.0,108.4082,108.5831,108.146,108.5044,46876.0
2020-02-11 09:35:00,124.09,124.31,124.05,124.3,9851.0,108.4694,108.6617,108.4345,108.653,9851.0
2020-02-11 09:40:00,124.24,124.41,124.17,124.38,8375.0,108.6006,108.7492,108.5394,108.7229,8375.0
2020-02-11 09:45:00,124.35,124.56,124.33,124.49,13346.0,108.6967,108.8803,108.6792,108.8191,13346.0
2020-02-11 09:50:00,124.5,124.7,124.47,124.7,10253.0,108.8278,109.0026,108.8016,109.0026,10253.0
2020-02-11 09:55:00,124.69,124.8,124.66,124.68,15099.0,108.9939,109.0901,108.9677,108.9852,15099.0
2020-02-11 10:00:00,124.71,124.95,124.71,124.94,15871.0,109.0114,109.2212,109.0114,109.2124,15871.0
2020-02-11 10:05:00,124.96,124.97,124.64,124.78,15801.0,109.2299,109.2387,108.9502,109.0726,15801.0
2020-02-11 10:10:00,124.82,124.87,124.73,124.87,10646.0,109.1075,109.1512,109.0289,109.1512,10646.0
2020-02-11 10:15:00,124.86,125.0,124.82,124.93,13183.0,109.1425,109.2649,109.1075,109.2037,13183.0
2020-02-11 10:20:00,124.93,125.19,124.93,125.03,40563.0,109.2037,109.431,109.2037,109.2911,40563.0
2020-02-11 10:25:00,125.06,125.14,125.03,125.11,14914.0,109.3173,109.3873,109.2911,109.361,14914.0
2020-02-11 10:30:00,125.11,125.2,125.04,125.18,7127.0,109.361,109.4397,109.2998,109.4222,7127.0
2020-02-11 10:35:00,125.17,125.18,125.04,125.16,8139.0,109.4135,109.4222,109.2998,109.4047,8139.0
2020-02-11 10:40:00,125.17,125.24,125.14,125.17,12600.0,109.4135,109.4747,109.3873,109.4135,12600.0
2020-02-11 10:45:00,125.17,125.2,125.12,125.12,6800.0,109.4135,109.4397,109.3698,109.3698,6800.0
2020-02-11 10:50:00,125.13,125.31,125.13,125.23,8573.0,109.3785,109.5359,109.3785,109.4659,8573.0
2020-02-11 10:55:00,125.22,125.28,125.2,125.23,10853.0,109.4572,109.5096,109.4397,109.4659,10853.0
2020-02-11 11:00:00,125.21,125.23,125.06,125.1,5929.0,109.4484,109.4659,109.3173,109.3523,5929.0
2020-02-11 11:05:00,125.15,125.15,124.87,124.87,17088.0,109.396,109.396,109.1512,109.1512,17088.0
2020-02-11 11:10:00,124.86,124.92,124.77,124.92,5749.0,109.1425,109.195,109.0638,109.195,5749.0
2020-02-11 11:15:00,124.89,125.06,124.89,124.98,5701.0,109.1687,109.3173,109.1687,109.2474,5701.0
2020-02-11 11:20:00,124.97,125.03,124.94,125.02,6040.0,109.2387,109.2911,109.2124,109.2824,6040.0
2020-02-11 11:25:00,125.01,125.01,124.91,125.01,5711.0,109.2736,109.2736,109.1862,109.2736,5711.0
2020-02-11 11:30:00,124.98,125.09,124.93,125.09,6516.0,109.2474,109.3436,109.2037,109.3436,6516.0
2020-02-11 11:35:00,125.07,125.22,125.05,125.18,5341.0,109.3261,109.4572,109.3086,109.4222,5341.0
2020-02-11 11:40:00,125.16,125.21,125.11,125.15,9095.0,109.4047,109.4484,109.361,109.396,9095.0
2020-02-11 11:45:00,125.15,125.19,125.1,125.15,5057.0,109.396,109.431,109.3523,109.396,5057.0
2020-02-11 11:50:00,125.15,125.17,125.06,125.1,8641.0,109.396,109.4135,109.3173,109.3523,8641.0
2020-02-11 11:55:00,125.1,125.12,125.0,125.06,18689.0,109.3523,109.3698,109.2649,109.3173,18689.0
2020-02-11 12:00:00,125.07,125.09,124.98,125.05,10292.0,109.3261,109.3436,109.2474,109.3086,10292.0
2020-02-11 12:05:00,125.07,125.18,125.06,125.14,6415.0,109.3261,109.4222,109.3173,109.3873,6415.0
2020-02-11 12:10:00,125.14,125.18,125.11,125.16,6517.0,109.3873,109.4222,109.361,109.4047,6517.0
2020-02-11 12:15:00,125.16,125.28,125.14,125.28,7183.0,109.4047,109.5096,109.3873,109.5096,7183.0
2020-02-11 12:20:00,125.29,125.31,125.2,125.25,7473.0,109.5184,109.5359,109.4397,109.4834,7473.0
2020-02-11 12:25:00,125.27,125.32,125.26,125.3,6034.0,109.5009,109.5446,109.4922,109.5271,6034.0
2020-02-11 12:30:00,125.32,125.35,125.29,125.33,6341.0,109.5446,109.5708,109.5184,109.5533,6341.0
2020-02-11 12:35:00,125.34,125.34,125.24,125.31,4651.0,109.5621,109.5621,109.4747,109.5359,4651.0
2020-02-11 12:40:00,125.3,125.39,125.3,125.35,8238.0,109.5271,109.6058,109.5271,109.5708,8238.0
2020-02-11 12:45:00,125.35,125.35,125.27,125.27,8088.0,109.5708,109.5708,109.5009,109.5009,8088.0
2020-02-11 12:50:00,125.3,125.32,125.25,125.27,10558.0,109.5271,109.5446,109.4834,109.5009,10558.0
2020-02-11 12:55:00,125.27,125.31,125.21,125.22,7378.0,109.5009,109.5359,109.4484,109.4572,7378.0
2020-02-11 13:00:00,125.22,125.24,125.17,125.19,5232.0,109.4572,109.4747,109.4135,109.431,5232.0
2020-02-11 13:05:00,125.17,125.17,125.1,125.13,3718.0,109.4135,109.4135,109.3523,109.3785,3718.0
2020-02-11 13:10:00,125.14,125.21,125.12,125.19,5464.0,109.3873,109.4484,109.3698,109.431,5464.0
2020-02-11 13:15:00,125.22,125.24,125.17,125.21,6199.0,109.4572,109.4747,109.4135,109.4484,6199.0
2020-02-11 13:20:00,125.2,125.2,125.12,125.16,8183.0,109.4397,109.4397,109.3698,109.4047,8183.0
2020-02-11 13:25:00,125.19,125.23,125.17,125.2,5850.0,109.431,109.4659,109.4135,109.4397,5850.0
2020-02-11 13:30:00,125.19,125.23,125.17,125.18,5653.0,109.431,109.4659,109.4135,109.4222,5653.0
2020-02-11 13:35:00,125.19,125.22,125.16,125.16,6939.0,109.431,109.4572,109.4047,109.4047,6939.0
2020-02-11 13:40:00,125.16,125.21,125.16,125.18,3647.0,109.4047,109.4484,109.4047,109.4222,3647.0
2020-02-11 13:45:00,125.18,125.22,125.18,125.19,5102.0,109.4222,109.4572,109.4222,109.431,5102.0
2020-02-11 13:50:00,125.2,125.2,125.13,125.17,8625.0,109.4397,109.4397,109.3785,109.4135,8625.0
2020-02-11 13:55:00,125.16,125.2,125.15,125.2,6586.0,109.4047,109.4397,109.396,109.4397,6586.0
2020-02-11 14:00:00,125.2,125.23,125.11,125.16,5935.0,109.4397,109.4659,109.361,109.4047,5935.0
2020-02-11 14:05:00,125.16,125.16,125.1,125.16,7435.0,109.4047,109.4047,109.3523,109.4047,7435.0
2020-02-11 14:10:00,125.16,125.24,125.15,125.17,12461.0,109.4047,109.4747,109.396,109.4135,12461.0
2020-02-11 14:15:00,125.2,125.2,125.14,125.18,4800.0,109.4397,109.4397,109.3873,109.4222,4800.0
2020-02-11 14:20:00,125.19,125.21,125.15,125.19,7017.0,109.431,109.4484,109.396,109.431,7017.0
2020-02-11 14:25:00,125.19,125.24,125.17,125.23,7185.0,109.431,109.4747,109.4135,109.4659,7185.0
2020-02-11 14:30:00,125.24,125.28,125.2,125.22,7475.0,109.4747,109.5096,109.4397,109.4572,7475.0
2020-02-11 14:35:00,125.22,125.27,125.21,125.27,5222.0,109.4572,109.5009,109.4484,109.5009,5222.0
2020-02-11 14:40:00,125.26,125.32,125.21,125.3,22851.0,109.4922,109.5446,109.4484,109.5271,22851.0
2020-02-11 14:45:00,125.31,125.39,125.3,125.35,9197.0,109.5359,109.6058,109.5271,109.5708,9197.0
2020-02-11 14:50:00,125.35,125.42,125.3,125.32,11147.0,109.5708,109.632,109.5271,109.5446,11147.0
2020-02-11 14:55:00,125.31,125.33,125.24,125.27,7728.0,109.5359,109.5533,109.4747,109.5009,7728.0
2020-02-11 15:00:00,125.25,125.3,125.18,125.19,10350.0,109.4834,109.5271,109.4222,109.431,10350.0
2020-02-11 15:05:00,125.19,125.3,125.18,125.24,8176.0,109.431,109.5271,109.4222,109.4747,8176.0
2020-02-11 15:10:00,125.26,125.26,125.08,125.08,8026.0,109.4922,109.4922,109.3348,109.3348,8026.0
2020-02-11 15:15:00,125.09,125.16,125.06,125.1,10720.0,109.3436,109.4047,109.3173,109.3523,10720.0
2020-02-11 15:20:00,125.08,125.2,125.08,125.19,22542.0,109.3348,109.4397,109.3348,109.431,22542.0
2020-02-11 15:25:00,125.2,125.31,125.18,125.28,15187.0,109.4397,109.5359,109.4222,109.5096,15187.0
2020-02-11 15:30:00,125.29,125.32,125.18,125.18,19128.0,109.5184,109.5446,109.4222,109.4222,19128.0
2020-02-11 15:35:00,125.18,125.29,125.18,125.19,19142.0,109.4222,109.5184,109.4222,109.431,19142.0
2020-02-11 15:40:00,125.18,125.28,125.13,125.27,68535.0,109.4222,109.5096,109.3785,109.5009,68535.0
2020-02-11 15:45:00,125.29,125.34,125.23,125.23,20840.0,109.5184,109.5621,109.4659,109.4659,20840.0
2020-02-11 15:50:00,125.21,125.28,125.15,125.2,33251.0,109.4484,109.5096,109.396,109.4397,33251.0
2020-02-11 15:55:00,125.19,125.25,125.08,125.11,82294.0,109.431,109.4834,109.3348,109.361,82294.0
2020-02-12 09:30:00,125.25,125.25,124.83,125.16,46967.0,109.4834,109.4834,109.1163,109.4047,46967.0
2020-02-12 09:35:00,125.02,125.09,124.51,124.65,17978.0,109.2824,109.3436,108.8366,108.9589,17978.0
2020-02-12 09:40:00,124.68,124.83,124.61,124.76,7612.0,108.9852,109.1163,108.924,109.0551,7612.0
2020-02-12 09:45:00,124.81,124.86,124.73,124.82,4449.0,109.0988,109.1425,109.0289,109.1075,4449.0
2020-02-12 09:50:00,124.9,124.97,124.87,124.91,5486.0,109.1775,109.2387,109.1512,109.1862,5486.0
2020-02-12 09:55:00,124.89,124.98,124.87,124.91,7432.0,109.1687,109.2474,109.1512,109.1862,7432.0
2020-02-12 10:00:00,124.88,124.89,124.45,124.45,15512.0,109.16,109.1687,108.7841,108.7841,15512.0
2020-02-12 10:05:00,124.49,124.5,124.17,124.17,10583.0,108.8191,108.8278,108.5394,108.5394,10583.0
2020-02-12 10:10:00,124.21,124.29,124.17,124.24,6086.0,108.5743,108.6443,108.5394,108.6006,6086.0
2020-02-12 10:15:00,124.24,124.24,124.13,124.18,4472.0,108.6006,108.6006,108.5044,108.5481,4472.0
2020-02-12 10:20:00,124.19,124.21,124.07,124.14,7483.0,108.5568,108.5743,108.452,108.5131,7483.0
2020-02-12 10:25:00,124.16,124.16,123.81,123.91,14717.0,108.5306,108.5306,108.2247,108.3121,14717.0
2020-02-12 10:30:00,123.92,123.97,123.84,123.84,13334.0,108.3208,108.3645,108.2509,108.2509,13334.0
2020-02-12 10:35:00,123.84,123.86,123.67,123.68,12356.0,108.2509,108.2684,108.1023,108.111,12356.0
2020-02-12 10:40:00,123.71,123.71,123.52,123.59,11112.0,108.1373,108.1373,107.9712,108.0324,11112.0
2020-02-12 10:45:00,123.6,123.79,123.57,123.78,13472.0,108.0411,108.2072,108.0149,108.1985,13472.0
2020-02-12 10:50:00,123.78,123.8,123.7,123.75,7113.0,108.1985,108.2159,108.1285,108.1722,7113.0
2020-02-12 10:55:00,123.76,123.93,123.73,123.89,16490.0,108.181,108.3296,108.1548,108.2946,16490.0
2020-02-12 11:00:00,123.9,123.96,123.83,123.83,21011.0,108.3034,108.3558,108.2422,108.2422,21011.0
2020-02-12 11:05:00,123.85,123.86,123.67,123.75,6794.0,108.2596,108.2684,108.1023,108.1722,6794.0
2020-02-12 11:10:00,123.75,123.88,123.74,123.88,3206.0,108.1722,108.2859,108.1635,108.2859,3206.0
2020-02-12 11:15:00,123.92,123.93,123.84,123.92,5009.0,108.3208,108.3296,108.2509,108.3208,5009.0
2020-02-12 11:20:00,123.94,123.97,123.85,123.88,8041.0,108.3383,108.3645,108.2596,108.2859,8041.0
2020-02-12 11:25:00,123.89,123.92,123.8,123.81,7298.0,108.2946,108.3208,108.2159,108.2247,7298.0
2020-02-12 11:30:00,123.82,123.9,123.73,123.8,14056.0,108.2334,108.3034,108.1548,108.2159,14056.0
2020-02-12 11:35:00,123.8,123.82,123.73,123.82,3570.0,108.2159,108.2334,108.1548,108.2334,3570.0
2020-02-12 11:40:00,123.83,123.89,123.81,123.83,6883.0,108.2422,108.2946,108.2247,108.2422,6883.0
2020-02-12 11:45:00,123.82,123.93,123.82,123.84,7338.0,108.2334,108.3296,108.2334,108.2509,7338.0
2020-02-12 11:50:00,123.83,123.87,123.81,123.82,3831.0,108.2422,108.2771,108.2247,108.2334,3831.0
2020-02-12 11:55:00,123.82,123.87,123.78,123.78,5120.0,108.2334,108.2771,108.1985,108.1985,5120.0
2020-02-12 12:00:00,123.78,123.8,123.73,123.77,4476.0,108.1985,108.2159,108.1548,108.1897,4476.0
2020-02-12 12:05:00,123.8,123.82,123.63,123.66,3842.0,108.2159,108.2334,108.0673,108.0936,3842.0
2020-02-12 12:10:00,123.67,123.69,123.64,123.68,6744.0,108.1023,108.1198,108.0761,108.111,6744.0
2020-02-12 12:15:00,123.68,123.68,123.61,123.64,6286.0,108.111,108.111,108.0499,108.0761,6286.0
2020-02-12 12:20:00,123.65,123.67,123.59,123.59,3920.0,108.0848,108.1023,108.0324,108.0324,3920.0
2020-02-12 12:25:00,123.59,123.61,123.53,123.53,3924.0,108.0324,108.0499,107.9799,107.9799,3924.0
2020-02-12 12:30:00,123.54,123.61,123.51,123.58,5576.0,107.9887,108.0499,107.9624,108.0236,5576.0
2020-02-12 12:35:00,123.59,123.63,123.53,123.57,4798.0,108.0324,108.0673,107.9799,108.0149,4798.0
2020-02-12 12:40:00,123.59,123.62,123.55,123.62,3348.0,108.0324,108.0586,107.9974,108.0586,3348.0
2020-02-12 12:45:00,123.66,123.68,123.62,123.62,4801.0,108.0936,108.111,108.0586,108.0586,4801.0
2020-02-12 12:50:00,123.63,123.68,123.57,123.57,4800.0,108.0673,108.111,108.0149,108.0149,4800.0
2020-02-12 12:55:00,123.56,123.58,123.41,123.43,9017.0,108.0062,108.0236,107.875,107.8925,9017.0
2020-02-12 13:00:00,123.43,123.44,123.23,123.25,9251.0,107.8925,107.9013,107.7177,107.7352,9251.0
2020-02-12 13:05:00,123.25,123.29,123.22,123.23,9594.0,107.7352,107.7701,107.709,107.7177,9594.0
2020-02-12 13:10:00,123.18,123.21,123.01,123.02,12284.0,107.674,107.7002,107.5254,107.5341,12284.0
2020-02-12 13:15:00,123.03,123.17,122.95,123.1,22598.0,107.5429,107.6652,107.4729,107.6041,22598.0
2020-02-12 13:20:00,123.11,123.21,123.11,123.18,4190.0,107.6128,107.7002,107.6128,107.674,4190.0
2020-02-12 13:25:00,123.16,123.2,123.1,123.17,5095.0,107.6565,107.6915,107.6041,107.6652,5095.0
2020-02-12 13:30:00,123.18,123.22,123.1,123.21,7597.0,107.674,107.709,107.6041,107.7002,7597.0
2020-02-12 13:35:00,123.23,123.27,123.13,123.2,7922.0,107.7177,107.7527,107.6303,107.6915,7922.0
2020-02-12 13:40:00,123.23,123.23,123.1,123.11,10529.0,107.7177,107.7177,107.6041,107.6128,10529.0
2020-02-12 13:45:00,123.11,123.13,122.94,122.99,7150.0,107.6128,107.6303,107.4642,107.5079,7150.0
2020-02-12 13:50:00,122.98,123.05,122.96,123.0,7728.0,107.4992,107.5604,107.4817,107.5166,7728.0
2020-02-12 13:55:00,123.0,123.06,122.99,123.04,6053.0,107.5166,107.5691,107.5079,107.5516,6053.0
2020-02-12 14:00:00,123.08,123.12,123.01,123.08,7906.0,107.5866,107.6215,107.5254,107.5866,7906.0
2020-02-12 14:05:00,123.08,123.12,123.01,123.03,7342.0,107.5866,107.6215,107.5254,107.5429,7342.0
2020-02-12 14:10:00,123.05,123.12,123.05,123.08,5115.0,107.5604,107.6215,107.5604,107.5866,5115.0
2020-02-12 14:15:00,123.09,123.11,123.02,123.09,7777.0,107.5953,107.6128,107.5341,107.5953,7777.0
2020-02-12 14:20:00,123.12,123.23,123.11,123.21,7466.0,107.6215,107.7177,107.6128,107.7002,7466.0
2020-02-12 14:25:00,123.22,123.3,123.22,123.24,5719.0,107.709,107.7789,107.709,107.7264,5719.0
2020-02-12 14:30:00,123.24,123.34,123.22,123.33,6970.0,107.7264,107.8138,107.709,107.8051,6970.0
2020-02-12 14:35:00,123.32,123.43,123.32,123.4,5921.0,107.7964,107.8925,107.7964,107.8663,5921.0
2020-02-12 14:40:00,123.42,123.44,123.37,123.38,5297.0,107.8838,107.9013,107.8401,107.8488,5297.0
2020-02-12 14:45:00,123.4,123.46,123.4,123.45,5381.0,107.8663,107.9187,107.8663,107.91,5381.0
2020-02-12 14:50:00,123.49,123.54,123.43,123.51,11797.0,107.945,107.9887,107.8925,107.9624,11797.0
2020-02-12 14:55:00,123.5,123.51,123.42,123.47,8013.0,107.9537,107.9624,107.8838,107.9275,8013.0
2020-02-12 15:00:00,123.46,123.64,123.46,123.62,6523.0,107.9187,108.0761,107.9187,108.0586,6523.0
2020-02-12 15:05:00,123.62,123.68,123.61,123.65,2700.0,108.0586,108.111,108.0499,108.0848,2700.0
2020-02-12 15:10:00,123.67,123.68,123.6,123.65,6994.0,108.1023,108.111,108.0411,108.0848,6994.0
2020-02-12 15:15:00,123.67,123.72,123.55,123.56,9130.0,108.1023,108.146,107.9974,108.0062,9130.0
2020-02-12 15:20:00,123.55,123.67,123.55,123.62,13683.0,107.9974,108.1023,107.9974,108.0586,13683.0
2020-02-12 15:25:00,123.62,123.66,123.56,123.66,10175.0,108.0586,108.0936,108.0062,108.0936,10175.0
2020-02-12 15:30:00,123.66,123.69,123.58,123.68,15565.0,108.0936,108.1198,108.0236,108.111,15565.0
2020-02-12 15:35:00,123.66,123.83,123.65,123.78,18467.0,108.0936,108.2422,108.0848,108.1985,18467.0
2020-02-12 15:40:00,123.8,123.84,123.72,123.8,14456.0,108.2159,108.2509,108.146,108.2159,14456.0
2020-02-12 15:45:00,123.79,123.85,123.72,123.8,21093.0,108.2072,108.2596,108.146,108.2159,21093.0
2020-02-12 15:50:00,123.81,123.93,123.79,123.85,30520.0,108.2247,108.3296,108.2072,108.2596,30520.0
2020-02-12 15:55:00,123.83,123.86,123.67,123.76,107285.0,108.2422,108.2684,108.1023,108.181,107285.0
2020-02-13 09:30:00,123.65,124.33,123.2,124.09,28052.0,108.0848,108.6792,107.6915,108.4694,28052.0
2020-02-13 09:35:00,124.15,124.2,123.79,123.79,6553.0,108.5219,108.5656,108.2072,108.2072,6553.0
2020-02-13 09:40:00,123.85,123.86,123.6,123.69,6502.0,108.2596,108.2684,108.0411,108.1198,6502.0
2020-02-13 09:45:00,123.73,123.9,123.72,123.72,6390.0,108.1548,108.3034,108.146,108.146,6390.0
2020-02-13 09:50:00,123.73,123.94,123.73,123.87,4298.0,108.1548,108.3383,108.1548,108.2771,4298.0
2020-02-13 09:55:00,123.85,123.87,123.72,123.75,5278.0,108.2596,108.2771,108.146,108.1722,5278.0
2020-02-13 10:00:00,123.72,123.72,123.52,123.58,9217.0,108.146,108.146,107.9712,108.0236,9217.0
2020-02-13 10:05:00,123.59,123.66,123.57,123.66,6946.0,108.0324,108.0936,108.0149,108.0936,6946.0
2020-02-13 10:10:00,123.68,123.8,123.65,123.75,5548.0,108.111,108.2159,108.0848,108.1722,5548.0
2020-02-13 10:15:00,123.81,123.86,123.62,123.66,6190.0,108.2247,108.2684,108.0586,108.0936,6190.0
2020-02-13 10:20:00,123.63,123.85,123.62,123.79,5567.0,108.0673,108.2596,108.0586,108.2072,5567.0
2020-02-13 10:25:00,123.82,123.82,123.7,123.74,6027.0,108.2334,108.2334,108.1285,108.1635,6027.0
2020-02-13 10:30:00,123.78,123.83,123.67,123.74,5448.0,108.1985,108.2422,108.1023,108.1635,5448.0
2020-02-13 10:35:00,123.7,123.76,123.58,123.65,5773.0,108.1285,108.181,108.0236,108.0848,5773.0
2020-02-13 10:40:00,123.65,123.96,123.63,123.96,10590.0,108.0848,108.3558,108.0673,108.3558,10590.0
2020-02-13 10:45:00,123.95,124.13,123.95,124.13,5021.0,108.3471,108.5044,108.3471,108.5044,5021.0
2020-02-13 10:50:00,124.11,124.18,124.08,124.18,7839.0,108.4869,108.5481,108.4607,108.5481,7839.0
2020-02-13 10:55:00,124.15,124.15,124.05,124.1,8148.0,108.5219,108.5219,108.4345,108.4782,8148.0
2020-02-13 11:00:00,124.08,124.13,124.0,124.09,7224.0,108.4607,108.5044,108.3908,108.4694,7224.0
2020-02-13 11:05:00,124.12,124.12,124.05,124.08,6426.0,108.4957,108.4957,108.4345,108.4607,6426.0
2020-02-13 11:10:00,124.08,124.08,123.99,124.0,3700.0,108.4607,108.4607,108.382,108.3908,3700.0
2020-02-13 11:15:00,124.03,124.06,124.0,124.04,4810.0,108.417,108.4432,108.3908,108.4257,4810.0
2020-02-13 11:20:00,124.06,124.23,124.06,124.23,3868.0,108.4432,108.5918,108.4432,108.5918,3868.0
2020-02-13 11:25:00,124.28,124.28,124.18,124.22,5154.0,108.6355,108.6355,108.5481,108.5831,5154.0
2020-02-13 11:30:00,124.24,124.24,124.08,124.09,5802.0,108.6006,108.6006,108.4607,108.4694,5802.0
2020-02-13 11:35:00,124.09,124.11,123.98,124.04,3919.0,108.4694,108.4869,108.3733,108.4257,3919.0
2020-02-13 11:40:00,124.09,124.11,124.07,124.09,4518.0,108.4694,108.4869,108.452,108.4694,4518.0
2020-02-13 11:45:00,124.09,124.23,124.07,124.23,6017.0,108.4694,108.5918,108.452,108.5918,6017.0
2020-02-13 11:50:00,124.21,124.22,124.02,124.09,8228.0,108.5743,108.5831,108.4082,108.4694,8228.0
2020-02-13 11:55:00,124.09,124.12,124.03,124.12,9529.0,108.4694,108.4957,108.417,108.4957,9529.0
2020-02-13 12:00:00,124.14,124.16,124.1,124.14,5331.0,108.5131,108.5306,108.4782,108.5131,5331.0
2020-02-13 12:05:00,124.14,124.25,124.12,124.24,7171.0,108.5131,108.6093,108.4957,108.6006,7171.0
2020-02-13 12:10:00,124.27,124.36,124.25,124.33,3468.0,108.6268,108.7054,108.6093,108.6792,3468.0
2020-02-13 12:15:00,124.31,124.42,124.3,124.36,3012.0,108.6617,108.7579,108.653,108.7054,3012.0
2020-02-13 12:20:00,124.35,124.41,124.33,124.37,3445.0,108.6967,108.7492,108.6792,108.7142,3445.0
2020-02-13 12:25:00,124.39,124.41,124.32,124.41,2109.0,108.7317,108.7492,108.6705,108.7492,2109.0
2020-02-13 12:30:00,124.42,124.47,124.39,124.47,3345.0,108.7579,108.8016,108.7317,108.8016,3345.0
2020-02-13 12:35:00,124.46,124.57,124.45,124.52,5865.0,108.7929,108.889,108.7841,108.8453,5865.0
2020-02-13 12:40:00,124.55,124.56,124.53,124.54,2717.0,108.8715,108.8803,108.854,108.8628,2717.0
2020-02-13 12:45:00,124.53,124.66,124.53,124.65,6374.0,108.854,108.9677,108.854,108.9589,6374.0
2020-02-13 12:50:00,124.7,124.81,124.68,124.76,45275.0,109.0026,109.0988,108.9852,109.0551,45275.0
2020-02-13 12:55:00,124.78,124.78,124.6,124.62,4576.0,109.0726,109.0726,108.9152,108.9327,4576.0
2020-02-13 13:00:00,124.66,124.74,124.59,124.61,8095.0,108.9677,109.0376,108.9065,108.924,8095.0
2020-02-13 13:05:00,124.61,124.66,124.61,124.62,3126.0,108.924,108.9677,108.924,108.9327,3126.0
2020-02-13 13:10:00,124.64,124.68,124.6,124.6,3010.0,108.9502,108.9852,108.9152,108.9152,3010.0
2020-02-13 13:15:00,124.58,124.6,124.54,124.59,4576.0,108.8978,108.9152,108.8628,108.9065,4576.0
2020-02-13 13:20:00,124.62,124.7,124.61,124.63,4305.0,108.9327,109.0026,108.924,108.9415,4305.0
2020-02-13 13:25:00,124.62,124.69,124.57,124.67,3876.0,108.9327,108.9939,108.889,108.9764,3876.0
2020-02-13 13:30:00,124.68,124.75,124.68,124.74,10658.0,108.9852,109.0464,108.9852,109.0376,10658.0
2020-02-13 13:35:00,124.73,124.73,124.68,124.72,3958.0,109.0289,109.0289,108.9852,109.0201,3958.0
2020-02-13 13:40:00,124.73,124.85,124.71,124.77,6719.0,109.0289,109.1338,109.0114,109.0638,6719.0
2020-02-13 13:45:00,124.78,124.8,124.72,124.73,3175.0,109.0726,109.0901,109.0201,109.0289,3175.0
2020-02-13 13:50:00,124.7,124.71,124.61,124.61,5805.0,109.0026,109.0114,108.924,108.924,5805.0
2020-02-13 13:55:00,124.59,124.64,124.57,124.58,3776.0,108.9065,108.9502,108.889,108.8978,3776.0
2020-02-13 14:00:00,124.59,124.62,124.56,124.58,9970.0,108.9065,108.9327,108.8803,108.8978,9970.0
2020-02-13 14:05:00,124.59,124.62,124.47,124.47,5970.0,108.9065,108.9327,108.8016,108.8016,5970.0
2020-02-13 14:10:00,124.47,124.49,124.4,124.41,5281.0,108.8016,108.8191,108.7404,108.7492,5281.0
2020-02-13 14:15:00,124.43,124.47,124.31,124.31,3105.0,108.7666,108.8016,108.6617,108.6617,3105.0
2020-02-13 14:20:00,124.3,124.38,124.29,124.36,4600.0,108.653,108.7229,108.6443,108.7054,4600.0
2020-02-13 14:25:00,124.39,124.39,124.25,124.26,6323.0,108.7317,108.7317,108.6093,108.618,6323.0
2020-02-13 14:30:00,124.28,124.38,124.24,124.37,10312.0,108.6355,108.7229,108.6006,108.7142,10312.0
2020-02-13 14:35:00,124.36,124.37,124.33,124.33,3401.0,108.7054,108.7142,108.6792,108.6792,3401.0
2020-02-13 14:40:00,124.33,124.36,124.29,124.31,5285.0,108.6792,108.7054,108.6443,108.6617,5285.0
2020-02-13 14:45:00,124.3,124.38,124.22,124.35,9563.0,108.653,108.7229,108.5831,108.6967,9563.0
2020-02-13 14:50:00,124.35,124.42,124.35,124.4,5539.0,108.6967,108.7579,108.6967,108.7404,5539.0
2020-02-13 14:55:00,124.4,124.46,124.38,124.38,9218.0,108.7404,108.7929,108.7229,108.7229,9218.0
2020-02-13 15:00:00,124.4,124.47,124.3,124.31,9261.0,108.7404,108.8016,108.653,108.6617,9261.0
2020-02-13 15:05:00,124.31,124.42,124.3,124.42,10467.0,108.6617,108.7579,108.653,108.7579,10467.0
2020-02-13 15:10:00,124.44,124.45,124.36,124.41,5260.0,108.7754,108.7841,108.7054,108.7492,5260.0
2020-02-13 15:15:00,124.41,124.44,124.4,124.43,5572.0,108.7492,108.7754,108.7404,108.7666,5572.0
2020-02-13 15:20:00,124.44,124.49,124.39,124.48,6573.0,108.7754,108.8191,108.7317,108.8103,6573.0
2020-02-13 15:25:00,124.49,124.58,124.47,124.56,9183.0,108.8191,108.8978,108.8016,108.8803,9183.0
2020-02-13 15:30:00,124.54,124.54,124.41,124.52,11361.0,108.8628,108.8628,108.7492,108.8453,11361.0
2020-02-13 15:35:00,124.5,124.69,124.5,124.65,18284.0,108.8278,108.9939,108.8278,108.9589,18284.0
2020-02-13 15:40:00,124.65,124.71,124.61,124.69,20181.0,108.9589,109.0114,108.924,108.9939,20181.0
2020-02-13 15:45:00,124.67,124.86,124.61,124.86,23047.0,108.9764,109.1425,108.924,109.1425,23047.0
2020-02-13 15:50:00,124.83,124.85,124.7,124.7,32489.0,109.1163,109.1338,109.0026,109.0026,32489.0
2020-02-13 15:55:00,124.66,124.92,124.62,124.89,134843.0,108.9677,109.195,108.9327,109.1687,134843.0
2020-02-14 09:30:00,124.93,124.93,124.67,124.82,17969.0,109.2037,109.2037,108.9764,109.1075,17969.0
2020-02-14 09:35:00,124.84,124.85,124.65,124.8,2462.0,109.125,109.1338,108.9589,109.0901,2462.0
2020-02-14 09:40:00,124.8,124.83,124.76,124.77,1502.0,109.0901,109.1163,109.0551,109.0638,1502.0
2020-02-14 09:45:00,124.78,124.95,124.69,124.95,5879.0,109.0726,109.2212,108.9939,109.2212,5879.0
2020-02-14 09:50:00,124.88,125.18,124.87,125.11,14329.0,109.16,109.4222,109.1512,109.361,14329.0
2020-02-14 09:55:00,125.16,125.24,125.07,125.12,8050.0,109.4047,109.4747,109.3261,109.3698,8050.0
2020-02-14 10:00:00,125.15,125.18,125.03,125.03,4910.0,109.396,109.4222,109.2911,109.2911,4910.0
2020-02-14 10:05:00,125.07,125.07,124.95,124.99,1700.0,109.3261,109.3261,109.2212,109.2561,1700.0
2020-02-14 10:10:00,124.97,125.03,124.92,124.92,1853.0,109.2387,109.2911,109.195,109.195,1853.0
2020-02-14 10:15:00,124.97,125.02,124.96,125.02,2556.0,109.2387,109.2824,109.2299,109.2824,2556.0
2020-02-14 10:20:00,125.04,125.08,124.91,124.91,3138.0,109.2998,109.3348,109.1862,109.1862,3138.0
2020-02-14 10:25:00,124.9,124.97,124.88,124.95,3232.0,109.1775,109.2387,109.16,109.2212,3232.0
2020-02-14 10:30:00,124.92,125.02,124.89,124.96,4695.0,109.195,109.2824,109.1687,109.2299,4695.0
2020-02-14 10:35:00,124.96,124.96,124.89,124.89,4915.0,109.2299,109.2299,109.1687,109.1687,4915.0
2020-02-14 10:40:00,124.89,125.0,124.88,124.98,2760.0,109.1687,109.2649,109.16,109.2474,2760.0
2020-02-14 10:45:00,124.97,125.08,124.94,125.0,4460.0,109.2387,109.3348,109.2124,109.2649,4460.0
2020-02-14 10:50:00,125.0,125.06,124.95,125.01,6403.0,109.2649,109.3173,109.2212,109.2736,6403.0
2020-02-14 10:55:00,125.02,125.15,125.02,125.03,3430.0,109.2824,109.396,109.2824,109.2911,3430.0
2020-02-14 11:00:00,125.0,125.06,124.98,125.06,4111.0,109.2649,109.3173,109.2474,109.3173,4111.0
2020-02-14 11:05:00,125.06,125.1,125.03,125.07,3775.0,109.3173,109.3523,109.2911,109.3261,3775.0
2020-02-14 11:10:00,125.06,125.19,125.05,125.17,4160.0,109.3173,109.431,109.3086,109.4135,4160.0
2020-02-14 11:15:00,125.15,125.22,125.1,125.16,4251.0,109.396,109.4572,109.3523,109.4047,4251.0
2020-02-14 11:20:00,125.15,125.2,125.08,125.14,12784.0,109.396,109.4397,109.3348,109.3873,12784.0
2020-02-14 11:25:00,125.14,125.15,125.05,125.09,8355.0,109.3873,109.396,109.3086,109.3436,8355.0
2020-02-14 11:30:00,125.08,125.18,125.06,125.18,9004.0,109.3348,109.4222,109.3173,109.4222,9004.0
2020-02-14 11:35:00,125.15,125.18,125.12,125.14,1904.0,109.396,109.4222,109.3698,109.3873,1904.0
2020-02-14 11:40:00,125.17,125.26,125.17,125.24,8875.0,109.4135,109.4922,109.4135,109.4747,8875.0
2020-02-14 11:45:00,125.27,125.31,125.25,125.29,2749.0,109.5009,109.5359,109.4834,109.5184,2749.0
2020-02-14 11:50:00,125.27,125.27,125.2,125.22,2181.0,109.5009,109.5009,109.4397,109.4572,2181.0
2020-02-14 11:55:00,125.16,125.22,125.15,125.18,3047.0,109.4047,109.4572,109.396,109.4222,3047.0
2020-02-14 12:00:00,125.18,125.2,125.11,125.13,3035.0,109.4222,109.4397,109.361,109.3785,3035.0
2020-02-14 12:05:00,125.15,125.27,125.14,125.25,2922.0,109.396,109.5009,109.3873,109.4834,2922.0
2020-02-14 12:10:00,125.24,125.37,125.24,125.37,2751.0,109.4747,109.5883,109.4747,109.5883,2751.0
2020-02-14 12:15:00,125.35,125.35,125.31,125.34,1625.0,109.5708,109.5708,109.5359,109.5621,1625.0
2020-02-14 12:20:00,125.34,125.35,125.18,125.19,4624.0,109.5621,109.5708,109.4222,109.431,4624.0
2020-02-14 12:25:00,125.19,125.32,125.19,125.3,2200.0,109.431,109.5446,109.431,109.5271,2200.0
2020-02-14 12:30:00,125.3,125.35,125.28,125.34,2127.0,109.5271,109.5708,109.5096,109.5621,2127.0
2020-02-14 12:35:00,125.33,125.35,125.23,125.35,2760.0,109.5533,109.5708,109.4659,109.5708,2760.0
2020-02-14 12:40:00,125.35,125.38,125.26,125.33,3888.0,109.5708,109.597,109.4922,109.5533,3888.0
2020-02-14 12:45:00,125.33,125.36,125.3,125.33,3000.0,109.5533,109.5796,109.5271,109.5533,3000.0
2020-02-14 12:50:00,125.33,125.33,125.28,125.32,6573.0,109.5533,109.5533,109.5096,109.5446,6573.0
2020-02-14 12:55:00,125.29,125.32,125.27,125.31,2754.0,109.5184,109.5446,109.5009,109.5359,2754.0
2020-02-14 13:00:00,125.3,125.3,125.22,125.28,5923.0,109.5271,109.5271,109.4572,109.5096,5923.0
2020-02-14 13:05:00,125.28,125.3,125.17,125.2,4389.0,109.5096,109.5271,109.4135,109.4397,4389.0
2020-02-14 13:10:00,125.21,125.27,125.21,125.27,3360.0,109.4484,109.5009,109.4484,109.5009,3360.0
2020-02-14 13:15:00,125.26,125.27,125.18,125.21,3241.0,109.4922,109.5009,109.4222,109.4484,3241.0
2020-02-14 13:20:00,125.2,125.23,125.19,125.23,2438.0,109.4397,109.4659,109.431,109.4659,2438.0
2020-02-14 13:25:00,125.23,125.25,125.18,125.19,5849.0,109.4659,109.4834,109.4222,109.431,5849.0
2020-02-14 13:30:00,125.18,125.28,125.17,125.28,4648.0,109.4222,109.5096,109.4135,109.5096,4648.0
2020-02-14 13:35:00,125.28,125.29,125.2,125.22,4289.0,109.5096,109.5184,109.4397,109.4572,4289.0
2020-02-14 13:40:00,125.24,125.29,125.21,125.28,4665.0,109.4747,109.5184,109.4484,109.5096,4665.0
2020-02-14 13:45:00,125.23,125.24,125.18,125.18,2000.0,109.4659,109.4747,109.4222,109.4222,2000.0
2020-02-14 13:50:00,125.18,125.23,125.17,125.21,4272.0,109.4222,109.4659,109.4135,109.4484,4272.0
2020-02-14 13:55:00,125.2,125.21,125.07,125.12,3753.0,109.4397,109.4484,109.3261,109.3698,3753.0
2020-02-14 14:00:00,125.12,125.15,125.07,125.1,7822.0,109.3698,109.396,109.3261,109.3523,7822.0
2020-02-14 14:05:00,125.08,125.09,125.04,125.07,3748.0,109.3348,109.3436,109.2998,109.3261,3748.0
2020-02-14 14:10:00,125.05,125.08,124.9,124.91,7650.0,109.3086,109.3348,109.1775,109.1862,7650.0
2020-02-14 14:15:00,124.91,124.95,124.85,124.95,8936.0,109.1862,109.2212,109.1338,109.2212,8936.0
2020-02-14 14:20:00,124.93,125.07,124.92,125.07,6133.0,109.2037,109.3261,109.195,109.3261,6133.0
2020-02-14 14:25:00,125.07,125.15,125.06,125.15,3530.0,109.3261,109.396,109.3173,109.396,3530.0
2020-02-14 14:30:00,125.12,125.2,125.1,125.13,6201.0,109.3698,109.4397,109.3523,109.3785,6201.0
2020-02-14 14:35:00,125.19,125.27,125.19,125.22,2637.0,109.431,109.5009,109.431,109.4572,2637.0
2020-02-14 14:40:00,125.22,125.25,125.13,125.16,5588.0,109.4572,109.4834,109.3785,109.4047,5588.0
2020-02-14 14:45:00,125.16,125.17,125.07,125.1,4826.0,109.4047,109.4135,109.3261,109.3523,4826.0
2020-02-14 14:50:00,125.1,125.11,125.06,125.1,4086.0,109.3523,109.361,109.3173,109.3523,4086.0
2020-02-14 14:55:00,125.12,125.13,125.04,125.09,8505.0,109.3698,109.3785,109.2998,109.3436,8505.0
2020-02-14 15:00:00,125.08,125.14,125.02,125.08,6548.0,109.3348,109.3873,109.2824,109.3348,6548.0
2020-02-14 15:05:00,125.1,125.19,125.08,125.19,5387.0,109.3523,109.431,109.3348,109.431,5387.0
2020-02-14 15:10:00,125.17,125.18,125.05,125.11,9380.0,109.4135,109.4222,109.3086,109.361,9380.0
2020-02-14 15:15:00,125.1,125.15,125.08,125.15,6207.0,109.3523,109.396,109.3348,109.396,6207.0
2020-02-14 15:20:00,125.12,125.26,125.12,125.23,7899.0,109.3698,109.4922,109.3698,109.4659,7899.0
2020-02-14 15:25:00,125.24,125.25,125.21,125.25,3906.0,109.4747,109.4834,109.4484,109.4834,3906.0
2020-02-14 15:30:00,125.26,125.38,125.23,125.34,17691.0,109.4922,109.597,109.4659,109.5621,17691.0
2020-02-14 15:35:00,125.34,125.38,125.29,125.38,10968.0,109.5621,109.597,109.5184,109.597,10968.0
2020-02-14 15:40:00,125.37,125.49,125.33,125.48,10580.0,109.5883,109.6932,109.5533,109.6845,10580.0
2020-02-14 15:45:00,125.48,125.57,125.44,125.47,32249.0,109.6845,109.7631,109.6495,109.6757,32249.0
2020-02-14 15:50:00,125.48,125.49,125.34,125.39,42726.0,109.6845,109.6932,109.5621,109.6058,42726.0
2020-02-14 15:55:00,125.38,125.59,125.32,125.57,69090.0,109.597,109.7806,109.5446,109.7631,69090.0
2020-02-18 09:30:00,125.4,125.6,125.17,125.59,27455.0,109.6145,109.7894,109.4135,109.7806,27455.0
2020-02-18 09:35:00,125.79,125.89,125.5,125.7,8315.0,109.9554,110.0428,109.7019,109.8768,8315.0
2020-02-18 09:40:00,125.77,125.92,125.65,125.67,9641.0,109.938,110.0691,109.8331,109.8505,9641.0
2020-02-18 09:45:00,125.69,125.79,125.51,125.51,8160.0,109.868,109.9554,109.7107,109.7107,8160.0
2020-02-18 09:50:00,125.56,125.56,125.26,125.26,9870.0,109.7544,109.7544,109.4922,109.4922,9870.0
2020-02-18 09:55:00,125.35,125.44,125.14,125.22,5627.0,109.5708,109.6495,109.3873,109.4572,5627.0
2020-02-18 10:00:00,125.15,125.26,125.05,125.07,4769.0,109.396,109.4922,109.3086,109.3261,4769.0
2020-02-18 10:05:00,125.04,125.1,125.0,125.03,7118.0,109.2998,109.3523,109.2649,109.2911,7118.0
2020-02-18 10:10:00,125.03,125.26,124.98,125.26,7049.0,109.2911,109.4922,109.2474,109.4922,7049.0
2020-02-18 10:15:00,125.29,125.39,125.25,125.33,9970.0,109.5184,109.6058,109.4834,109.5533,9970.0
2020-02-18 10:20:00,125.37,125.45,125.3,125.43,7899.0,109.5883,109.6582,109.5271,109.6408,7899.0
2020-02-18 10:25:00,125.38,125.41,125.0,125.0,10812.0,109.597,109.6233,109.2649,109.2649,10812.0
2020-02-18 10:30:00,125.07,125.23,124.96,125.04,6883.0,109.3261,109.4659,109.2299,109.2998,6883.0
2020-02-18 10:35:00,125.09,125.12,124.95,124.97,10735.0,109.3436,109.3698,109.2212,109.2387,10735.0
2020-02-18 10:40:00,124.96,125.01,124.89,125.0,5909.0,109.2299,109.2736,109.1687,109.2649,5909.0
2020-02-18 10:45:00,124.99,125.06,124.97,125.02,4964.0,109.2561,109.3173,109.2387,109.2824,4964.0
2020-02-18 10:50:00,125.0,125.04,124.91,124.91,5403.0,109.2649,109.2998,109.1862,109.1862,5403.0
2020-02-18 10:55:00,124.89,124.99,124.87,124.87,7691.0,109.1687,109.2561,109.1512,109.1512,7691.0
2020-02-18 11:00:00,124.87,124.92,124.81,124.82,12422.0,109.1512,109.195,109.0988,109.1075,12422.0
2020-02-18 11:05:00,124.87,124.87,124.78,124.81,14452.0,109.1512,109.1512,109.0726,109.0988,14452.0
2020-02-18 11:10:00,124.79,124.79,124.64,124.71,15201.0,109.0813,109.0813,108.9502,109.0114,15201.0
2020-02-18 11:15:00,124.73,124.81,124.71,124.73,5726.0,109.0289,109.0988,109.0114,109.0289,5726.0
2020-02-18 11:20:00,124.72,124.8,124.6,124.66,13506.0,109.0201,109.0901,108.9152,108.9677,13506.0
2020-02-18 11:25:00,124.65,124.65,124.46,124.55,12579.0,108.9589,108.9589,108.7929,108.8715,12579.0
2020-02-18 11:30:00,124.55,124.61,124.5,124.5,5132.0,108.8715,108.924,108.8278,108.8278,5132.0
2020-02-18 11:35:00,124.52,124.55,124.38,124.38,7059.0,108.8453,108.8715,108.7229,108.7229,7059.0
2020-02-18 11:40:00,124.39,124.4,124.25,124.26,9200.0,108.7317,108.7404,108.6093,108.618,9200.0
2020-02-18 11:45:00,124.28,124.31,124.22,124.23,4180.0,108.6355,108.6617,108.5831,108.5918,4180.0
2020-02-18 11:50:00,124.23,124.37,124.22,124.29,7424.0,108.5918,108.7142,108.5831,108.6443,7424.0
2020-02-18 11:55:00,124.25,124.3,124.16,124.17,7138.0,108.6093,108.653,108.5306,108.5394,7138.0
2020-02-18 12:00:00,124.16,124.3,124.16,124.24,7360.0,108.5306,108.653,108.5306,108.6006,7360.0
2020-02-18 12:05:00,124.22,124.28,124.15,124.22,4706.0,108.5831,108.6355,108.5219,108.5831,4706.0
2020-02-18 12:10:00,124.23,124.36,124.22,124.33,8622.0,108.5918,108.7054,108.5831,108.6792,8622.0
2020-02-18 12:15:00,124.31,124.31,124.22,124.24,5276.0,108.6617,108.6617,108.5831,108.6006,5276.0
2020-02-18 12:20:00,124.2,124.36,124.18,124.31,7137.0,108.5656,108.7054,108.5481,108.6617,7137.0
2020-02-18 12:25:00,124.3,124.38,124.29,124.35,5738.0,108.653,108.7229,108.6443,108.6967,5738.0
2020-02-18 12:30:00,124.36,124.47,124.36,124.45,6930.0,108.7054,108.8016,108.7054,108.7841,6930.0
2020-02-18 12:35:00,124.45,124.46,124.42,124.42,7474.0,108.7841,108.7929,108.7579,108.7579,7474.0
2020-02-18 12:40:00,124.44,124.48,124.38,124.44,7433.0,108.7754,108.8103,108.7229,108.7754,7433.0
2020-02-18 12:45:00,124.44,124.46,124.35,124.37,7459.0,108.7754,108.7929,108.6967,108.7142,7459.0
2020-02-18 12:50:00,124.37,124.46,124.32,124.42,9882.0,108.7142,108.7929,108.6705,108.7579,9882.0
2020-02-18 12:55:00,124.4,124.45,124.39,124.42,4468.0,108.7404,108.7841,108.7317,108.7579,4468.0
2020-02-18 13:00:00,124.43,124.56,124.41,124.55,8500.0,108.7666,108.8803,108.7492,108.8715,8500.0
2020-02-18 13:05:00,124.57,124.59,124.53,124.54,3072.0,108.889,108.9065,108.854,108.8628,3072.0
2020-02-18 13:10:00,124.52,124.61,124.5,124.59,6375.0,108.8453,108.924,108.8278,108.9065,6375.0
2020-02-18 13:15:00,124.59,124.64,124.52,124.56,26912.0,108.9065,108.9502,108.8453,108.8803,26912.0
2020-02-18 13:20:00,124.56,124.68,124.52,124.65,8313.0,108.8803,108.9852,108.8453,108.9589,8313.0
2020-02-18 13:25:00,124.65,124.69,124.58,124.61,2000.0,108.9589,108.9939,108.8978,108.924,2000.0
2020-02-18 13:30:00,124.61,124.68,124.59,124.61,6265.0,108.924,108.9852,108.9065,108.924,6265.0
2020-02-18 13:35:00,124.63,124.65,124.49,124.49,6993.0,108.9415,108.9589,108.8191,108.8191,6993.0
2020-02-18 13:40:00,124.51,124.56,124.5,124.5,5575.0,108.8366,108.8803,108.8278,108.8278,5575.0
2020-02-18 13:45:00,124.48,124.57,124.47,124.52,5770.0,108.8103,108.889,108.8016,108.8453,5770.0
2020-02-18 13:50:00,124.5,124.51,124.41,124.48,5437.0,108.8278,108.8366,108.7492,108.8103,5437.0
2020-02-18 13:55:00,124.46,124.53,124.46,124.53,4691.0,108.7929,108.854,108.7929,108.854,4691.0
2020-02-18 14:00:00,124.54,124.57,124.47,124.47,6207.0,108.8628,108.889,108.8016,108.8016,6207.0
2020-02-18 14:05:00,124.49,124.51,124.36,124.38,6397.0,108.8191,108.8366,108.7054,108.7229,6397.0
2020-02-18 14:10:00,124.37,124.38,124.34,124.34,2909.0,108.7142,108.7229,108.688,108.688,2909.0
2020-02-18 14:15:00,124.34,124.42,124.34,124.39,3741.0,108.688,108.7579,108.688,108.7317,3741.0
2020-02-18 14:20:00,124.37,124.45,124.32,124.45,8734.0,108.7142,108.7841,108.6705,108.7841,8734.0
2020-02-18 14:25:00,124.46,124.52,124.43,124.45,14006.0,108.7929,108.8453,108.7666,108.7841,14006.0
2020-02-18 14:30:00,124.45,124.52,124.4,124.41,6058.0,108.7841,108.8453,108.7404,108.7492,6058.0
2020-02-18 14:35:00,124.36,124.43,124.36,124.37,6891.0,108.7054,108.7666,108.7054,108.7142,6891.0
2020-02-18 14:40:00,124.38,124.45,124.37,124.43,4523.0,108.7229,108.7841,108.7142,108.7666,4523.0
2020-02-18 14:45:00,124.42,124.51,124.41,124.45,5230.0,108.7579,108.8366,108.7492,108.7841,5230.0
2020-02-18 14:50:00,124.45,124.5,124.43,124.5,4511.0,108.7841,108.8278,108.7666,108.8278,4511.0
2020-02-18 14:55:00,124.51,124.51,124.42,124.42,5223.0,108.8366,108.8366,108.7579,108.7579,5223.0
2020-02-18 15:00:00,124.44,124.45,124.38,124.43,5469.0,108.7754,108.7841,108.7229,108.7666,5469.0
2020-02-18 15:05:00,124.44,124.53,124.44,124.47,4960.0,108.7754,108.854,108.7754,108.8016,4960.0
2020-02-18 15:10:00,124.46,124.53,124.46,124.51,5748.0,108.7929,108.854,108.7929,108.8366,5748.0
2020-02-18 15:15:00,124.52,124.55,124.45,124.47,7667.0,108.8453,108.8715,108.7841,108.8016,7667.0
2020-02-18 15:20:00,124.45,124.48,124.39,124.44,8945.0,108.7841,108.8103,108.7317,108.7754,8945.0
2020-02-18 15:25:00,124.44,124.48,124.38,124.43,13387.0,108.7754,108.8103,108.7229,108.7666,13387.0
2020-02-18 15:30:00,124.41,124.42,124.29,124.33,13945.0,108.7492,108.7579,108.6443,108.6792,13945.0
2020-02-18 15:35:00,124.33,124.34,124.19,124.2,19316.0,108.6792,108.688,108.5568,108.5656,19316.0
2020-02-18 15:40:00,124.19,124.24,124.13,124.24,18487.0,108.5568,108.6006,108.5044,108.6006,18487.0
2020-02-18 15:45:00,124.25,124.25,124.13,124.14,21107.0,108.6093,108.6093,108.5044,108.5131,21107.0
2020-02-18 15:50:00,124.14,124.23,124.12,124.22,35773.0,108.5131,108.5918,108.4957,108.5831,35773.0
2020-02-18 15:55:00,124.21,124.29,124.11,124.25,92221.0,108.5743,108.6443,108.4869,108.6093,92221.0
2020-02-19 09:30:00,124.6,125.0,124.6,124.82,22881.0,108.9152,109.2649,108.9152,109.1075,22881.0
2020-02-19 09:35:00,124.77,124.77,124.32,124.32,28448.0,109.0638,109.0638,108.6705,108.6705,28448.0
2020-02-19 09:40:00,124.32,124.44,124.01,124.09,16609.0,108.6705,108.7754,108.3995,108.4694,16609.0
2020-02-19 09:45:00,124.02,124.06,123.85,123.95,9612.0,108.4082,108.4432,108.2596,108.3471,9612.0
2020-02-19 09:50:00,124.0,124.18,124.0,124.08,9964.0,108.3908,108.5481,108.3908,108.4607,9964.0
2020-02-19 09:55:00,124.08,124.11,123.99,124.03,7743.0,108.4607,108.4869,108.382,108.417,7743.0
2020-02-19 10:00:00,124.03,124.06,123.92,123.97,13772.0,108.417,108.4432,108.3208,108.3645,13772.0
2020-02-19 10:05:00,124.0,124.21,124.0,124.14,4718.0,108.3908,108.5743,108.3908,108.5131,4718.0
2020-02-19 10:10:00,124.14,124.2,124.1,124.13,6827.0,108.5131,108.5656,108.4782,108.5044,6827.0
2020-02-19 10:15:00,124.15,124.24,124.08,124.24,13842.0,108.5219,108.6006,108.4607,108.6006,13842.0
2020-02-19 10:20:00,124.21,124.44,124.18,124.37,12079.0,108.5743,108.7754,108.5481,108.7142,12079.0
2020-02-19 10:25:00,124.36,124.44,124.23,124.3,11454.0,108.7054,108.7754,108.5918,108.653,11454.0
2020-02-19 10:30:00,124.29,124.31,124.23,124.23,3512.0,108.6443,108.6617,108.5918,108.5918,3512.0
2020-02-19 10:35:00,124.26,124.36,124.24,124.32,14078.0,108.618,108.7054,108.6006,108.6705,14078.0
2020-02-19 10:40:00,124.29,124.44,124.25,124.44,3542.0,108.6443,108.7754,108.6093,108.7754,3542.0
2020-02-19 10:45:00,124.4,124.43,124.24,124.3,5954.0,108.7404,108.7666,108.6006,108.653,5954.0
2020-02-19 10:50:00,124.29,124.36,124.27,124.34,4890.0,108.6443,108.7054,108.6268,108.688,4890.0
2020-02-19 10:55:00,124.33,124.46,124.33,124.38,5897.0,108.6792,108.7929,108.6792,108.7229,5897.0
2020-02-19 11:00:00,124.42,124.55,124.42,124.53,2656.0,108.7579,108.8715,108.7579,108.854,2656.0
2020-02-19 11:05:00,124.52,124.64,124.52,124.58,2801.0,108.8453,108.9502,108.8453,108.8978,2801.0
2020-02-19 11:10:00,124.56,124.68,124.51,124.68,2710.0,108.8803,108.9852,108.8366,108.9852,2710.0
2020-02-19 11:15:00,124.65,124.7,124.52,124.61,3928.0,108.9589,109.0026,108.8453,108.924,3928.0
2020-02-19 11:20:00,124.61,124.71,124.61,124.61,2568.0,108.924,109.0114,108.924,108.924,2568.0
2020-02-19 11:25:00,124.63,124.7,124.56,124.7,3531.0,108.9415,109.0026,108.8803,109.0026,3531.0
2020-02-19 11:30:00,124.7,124.7,124.59,124.63,2709.0,109.0026,109.0026,108.9065,108.9415,2709.0
2020-02-19 11:35:00,124.67,124.74,124.66,124.66,3122.0,108.9764,109.0376,108.9677,108.9677,3122.0
2020-02-19 11:40:00,124.66,124.69,124.63,124.66,2328.0,108.9677,108.9939,108.9415,108.9677,2328.0
2020-02-19 11:45:00,124.66,124.66,124.56,124.62,5985.0,108.9677,108.9677,108.8803,108.9327,5985.0
2020-02-19 11:50:00,124.64,124.64,124.58,124.58,3800.0,108.9502,108.9502,108.8978,108.8978,3800.0
2020-02-19 11:55:00,124.58,124.58,124.44,124.45,7158.0,108.8978,108.8978,108.7754,108.7841,7158.0
2020-02-19 12:00:00,124.45,124.56,124.44,124.53,4896.0,108.7841,108.8803,108.7754,108.854,4896.0
2020-02-19 12:05:00,124.5,124.69,124.49,124.66,2600.0,108.8278,108.9939,108.8191,108.9677,2600.0
2020-02-19 12:10:00,124.66,124.77,124.59,124.76,3493.0,108.9677,109.0638,108.9065,109.0551,3493.0
2020-02-19 12:15:00,124.77,124.77,124.73,124.75,1700.0,109.0638,109.0638,109.0289,109.0464,1700.0
2020-02-19 12:20:00,124.72,124.81,124.71,124.78,2224.0,109.0201,109.0988,109.0114,109.0726,2224.0
2020-02-19 12:25:00,124.77,124.8,124.72,124.74,9950.0,109.0638,109.0901,109.0201,109.0376,9950.0
2020-02-19 12:30:00,124.75,124.75,124.66,124.67,11588.0,109.0464,109.0464,108.9677,108.9764,11588.0
2020-02-19 12:35:00,124.69,124.72,124.68,124.69,3309.0,108.9939,109.0201,108.9852,108.9939,3309.0
2020-02-19 12:40:00,124.69,124.73,124.67,124.67,5423.0,108.9939,109.0289,108.9764,108.9764,5423.0
2020-02-19 12:45:00,124.67,124.71,124.63,124.71,5081.0,108.9764,109.0114,108.9415,109.0114,5081.0
2020-02-19 12:50:00,124.69,124.69,124.57,124.61,3300.0,108.9939,108.9939,108.889,108.924,3300.0
2020-02-19 12:55:00,124.6,124.6,124.5,124.5,2800.0,108.9152,108.9152,108.8278,108.8278,2800.0
2020-02-19 13:00:00,124.5,124.53,124.45,124.53,4314.0,108.8278,108.854,108.7841,108.854,4314.0
2020-02-19 13:05:00,124.47,124.56,124.46,124.5,5070.0,108.8016,108.8803,108.7929,108.8278,5070.0
2020-02-19 13:10:00,124.48,124.49,124.41,124.44,6485.0,108.8103,108.8191,108.7492,108.7754,6485.0
2020-02-19 13:15:00,124.44,124.52,124.44,124.45,3715.0,108.7754,108.8453,108.7754,108.7841,3715.0
2020-02-19 13:20:00,124.47,124.48,124.36,124.36,5602.0,108.8016,108.8103,108.7054,108.7054,5602.0
2020-02-19 13:25:00,124.35,124.48,124.35,124.42,3446.0,108.6967,108.8103,108.6967,108.7579,3446.0
2020-02-19 13:30:00,124.39,124.42,124.34,124.37,3018.0,108.7317,108.7579,108.688,108.7142,3018.0
2020-02-19 13:35:00,124.4,124.4,124.34,124.36,3911.0,108.7404,108.7404,108.688,108.7054,3911.0
2020-02-19 13:40:00,124.36,124.36,124.26,124.29,5086.0,108.7054,108.7054,108.618,108.6443,5086.0
2020-02-19 13:45:00,124.31,124.35,124.29,124.31,3856.0,108.6617,108.6967,108.6443,108.6617,3856.0
2020-02-19 13:50:00,124.33,124.38,124.25,124.26,7508.0,108.6792,108.7229,108.6093,108.618,7508.0
2020-02-19 13:55:00,124.24,124.28,124.14,124.18,4931.0,108.6006,108.6355,108.5131,108.5481,4931.0
2020-02-19 14:00:00,124.14,124.23,124.12,124.19,5616.0,108.5131,108.5918,108.4957,108.5568,5616.0
2020-02-19 14:05:00,124.21,124.29,124.21,124.29,4411.0,108.5743,108.6443,108.5743,108.6443,4411.0
2020-02-19 14:10:00,124.27,124.32,124.24,124.25,4694.0,108.6268,108.6705,108.6006,108.6093,4694.0
2020-02-19 14:15:00,124.26,124.4,124.26,124.4,4767.0,108.618,108.7404,108.618,108.7404,4767.0
2020-02-19 14:20:00,124.37,124.43,124.34,124.39,3678.0,108.7142,108.7666,108.688,108.7317,3678.0
2020-02-19 14:25:00,124.39,124.48,124.37,124.45,5020.0,108.7317,108.8103,108.7142,108.7841,5020.0
2020-02-19 14:30:00,124.45,124.5,124.43,124.47,3271.0,108.7841,108.8278,108.7666,108.8016,3271.0
2020-02-19 14:35:00,124.46,124.58,124.46,124.52,6004.0,108.7929,108.8978,108.7929,108.8453,6004.0
2020-02-19 14:40:00,124.52,124.63,124.49,124.59,4175.0,108.8453,108.9415,108.8191,108.9065,4175.0
2020-02-19 14:45:00,124.62,124.65,124.55,124.65,8595.0,108.9327,108.9589,108.8715,108.9589,8595.0
2020-02-19 14:50:00,124.65,124.66,124.49,124.49,4986.0,108.9589,108.9677,108.8191,108.8191,4986.0
2020-02-19 14:55:00,124.5,124.56,124.49,124.55,4447.0,108.8278,108.8803,108.8191,108.8715,4447.0
2020-02-19 15:00:00,124.55,124.57,124.45,124.48,5356.0,108.8715,108.889,108.7841,108.8103,5356.0
2020-02-19 15:05:00,124.49,124.5,124.43,124.45,3528.0,108.8191,108.8278,108.7666,108.7841,3528.0
2020-02-19 15:10:00,124.44,124.48,124.41,124.46,5389.0,108.7754,108.8103,108.7492,108.7929,5389.0
2020-02-19 15:15:00,124.48,124.52,124.46,124.52,8734.0,108.8103,108.8453,108.7929,108.8453,8734.0
2020-02-19 15:20:00,124.53,124.56,124.4,124.42,9565.0,108.854,108.8803,108.7404,108.7579,9565.0
2020-02-19 15:25:00,124.41,124.5,124.38,124.5,9984.0,108.7492,108.8278,108.7229,108.8278,9984.0
2020-02-19 15:30:00,124.49,124.51,124.43,124.47,11347.0,108.8191,108.8366,108.7666,108.8016,11347.0
2020-02-19 15:35:00,124.48,124.54,124.47,124.54,9909.0,108.8103,108.8628,108.8016,108.8628,9909.0
2020-02-19 15:40:00,124.54,124.58,124.49,124.52,13206.0,108.8628,108.8978,108.8191,108.8453,13206.0
2020-02-19 15:45:00,124.53,124.55,124.4,124.42,15613.0,108.854,108.8715,108.7404,108.7579,15613.0
2020-02-19 15:50:00,124.41,124.46,124.36,124.42,20566.0,108.7492,108.7929,108.7054,108.7579,20566.0
2020-02-19 15:55:00,124.42,124.5,124.25,124.26,81531.0,108.7579,108.8278,108.6093,108.618,81531.0
2020-02-20 09:30:00,123.99,124.4,123.87,124.1,18933.0,108.382,108.7404,108.2771,108.4782,18933.0
2020-02-20 09:35:00,124.09,124.21,123.89,124.21,10642.0,108.4694,108.5743,108.2946,108.5743,10642.0
2020-02-20 09:40:00,124.25,124.25,123.89,124.13,19065.0,108.6093,108.6093,108.2946,108.5044,19065.0
2020-02-20 09:45:00,124.16,124.17,123.96,124.05,7034.0,108.5306,108.5394,108.3558,108.4345,7034.0
2020-02-20 09:50:00,124.04,124.16,123.97,124.06,12760.0,108.4257,108.5306,108.3645,108.4432,12760.0
2020-02-20 09:55:00,124.07,124.18,124.04,124.07,15963.0,108.452,108.5481,108.4257,108.452,15963.0
2020-02-20 10:00:00,124.07,124.08,123.96,124.07,18705.0,108.452,108.4607,108.3558,108.452,18705.0
2020-02-20 10:05:00,124.08,124.43,124.08,124.36,9973.0,108.4607,108.7666,108.4607,108.7054,9973.0
2020-02-20 10:10:00,124.4,124.45,124.32,124.32,6657.0,108.7404,108.7841,108.6705,108.6705,6657.0
2020-02-20 10:15:00,124.32,124.33,124.26,124.26,10160.0,108.6705,108.6792,108.618,108.618,10160.0
2020-02-20 10:20:00,124.25,124.38,124.22,124.23,12326.0,108.6093,108.7229,108.5831,108.5918,12326.0
2020-02-20 10:25:00,124.23,124.38,124.23,124.33,6501.0,108.5918,108.7229,108.5918,108.6792,6501.0
2020-02-20 10:30:00,124.31,124.35,124.22,124.25,9744.0,108.6617,108.6967,108.5831,108.6093,9744.0
2020-02-20 10:35:00,124.25,124.42,124.23,124.42,16251.0,108.6093,108.7579,108.5918,108.7579,16251.0
2020-02-20 10:40:00,124.41,124.48,124.37,124.38,6056.0,108.7492,108.8103,108.7142,108.7229,6056.0
2020-02-20 10:45:00,124.38,124.41,124.28,124.31,8573.0,108.7229,108.7492,108.6355,108.6617,8573.0
2020-02-20 10:50:00,124.29,124.35,124.23,124.29,13111.0,108.6443,108.6967,108.5918,108.6443,13111.0
2020-02-20 10:55:00,124.28,124.28,124.17,124.17,7237.0,108.6355,108.6355,108.5394,108.5394,7237.0
2020-02-20 11:00:00,124.17,124.24,124.13,124.15,12867.0,108.5394,108.6006,108.5044,108.5219,12867.0
2020-02-20 11:05:00,124.16,124.23,124.13,124.19,6571.0,108.5306,108.5918,108.5044,108.5568,6571.0
2020-02-20 11:10:00,124.17,124.21,124.09,124.09,8194.0,108.5394,108.5743,108.4694,108.4694,8194.0
2020-02-20 11:15:00,124.06,124.12,124.0,124.0,5316.0,108.4432,108.4957,108.3908,108.3908,5316.0
2020-02-20 11:20:00,123.94,123.95,123.88,123.89,10057.0,108.3383,108.3471,108.2859,108.2946,10057.0
2020-02-20 11:25:00,123.85,123.87,123.68,123.71,13099.0,108.2596,108.2771,108.111,108.1373,13099.0
2020-02-20 11:30:00,123.72,123.75,123.19,123.29,26408.0,108.146,108.1722,107.6827,107.7701,26408.0
2020-02-20 11:35:00,123.33,123.33,123.14,123.19,14626.0,107.8051,107.8051,107.639,107.6827,14626.0
2020-02-20 11:40:00,123.15,123.38,123.05,123.23,13098.0,107.6478,107.8488,107.5604,107.7177,13098.0
2020-02-20 11:45:00,123.19,123.31,123.18,123.25,9909.0,107.6827,107.7876,107.674,107.7352,9909.0
2020-02-20 11:50:00,123.24,123.45,123.23,123.45,7995.0,107.7264,107.91,107.7177,107.91,7995.0
2020-02-20 11:55:00,123.42,123.49,123.29,123.31,7340.0,107.8838,107.945,107.7701,107.7876,7340.0
2020-02-20 12:00:00,123.33,123.33,123.17,123.23,11186.0,107.8051,107.8051,107.6652,107.7177,11186.0
2020-02-20 12:05:00,123.2,123.23,123.08,123.1,18111.0,107.6915,107.7177,107.5866,107.6041,18111.0
2020-02-20 12:10:00,123.1,123.44,123.1,123.42,40627.0,107.6041,107.9013,107.6041,107.8838,40627.0
2020-02-20 12:15:00,123.43,123.43,123.18,123.19,7168.0,107.8925,107.8925,107.674,107.6827,7168.0
2020-02-20 12:20:00,123.17,123.19,123.07,123.12,10493.0,107.6652,107.6827,107.5778,107.6215,10493.0
2020-02-20 12:25:00,123.13,123.22,123.07,123.17,9509.0,107.6303,107.709,107.5778,107.6652,9509.0
2020-02-20 12:30:00,123.19,123.3,123.07,123.3,11077.0,107.6827,107.7789,107.5778,107.7789,11077.0
2020-02-20 12:35:00,123.24,123.35,123.22,123.3,5804.0,107.7264,107.8226,107.709,107.7789,5804.0
2020-02-20 12:40:00,123.31,123.36,123.24,123.34,4842.0,107.7876,107.8313,107.7264,107.8138,4842.0
2020-02-20 12:45:00,123.31,123.48,123.3,123.41,11218.0,107.7876,107.9362,107.7789,107.875,11218.0
2020-02-20 12:50:00,123.44,123.57,123.41,123.57,8456.0,107.9013,108.0149,107.875,108.0149,8456.0
2020-02-20 12:55:00,123.55,123.61,123.52,123.58,8156.0,107.9974,108.0499,107.9712,108.0236,8156.0
2020-02-20 13:00:00,123.6,123.74,123.56,123.74,6990.0,108.0411,108.1635,108.0062,108.1635,6990.0
2020-02-20 13:05:00,123.75,123.96,123.74,123.96,8255.0,108.1722,108.3558,108.1635,108.3558,8255.0
2020-02-20 13:10:00,123.99,124.08,123.98,124.0,11415.0,108.382,108.4607,108.3733,108.3908,11415.0
2020-02-20 13:15:00,124.0,124.01,123.89,123.89,4689.0,108.3908,108.3995,108.2946,108.2946,4689.0
2020-02-20 13:20:00,123.88,123.9,123.81,123.81,8524.0,108.2859,108.3034,108.2247,108.2247,8524.0
2020-02-20 13:25:00,123.81,123.85,123.77,123.8,12581.0,108.2247,108.2596,108.1897,108.2159,12581.0
2020-02-20 13:30:00,123.8,123.84,123.71,123.77,14086.0,108.2159,108.2509,108.1373,108.1897,14086.0
2020-02-20 13:35:00,123.77,123.77,123.63,123.65,6724.0,108.1897,108.1897,108.0673,108.0848,6724.0
2020-02-20 13:40:00,123.66,123.69,123.57,123.59,7388.0,108.0936,108.1198,108.0149,108.0324,7388.0
2020-02-20 13:45:00,123.6,123.81,123.59,123.71,10991.0,108.0411,108.2247,108.0324,108.1373,10991.0
2020-02-20 13:50:00,123.71,123.76,123.69,123.73,7533.0,108.1373,108.181,108.1198,108.1548,7533.0
2020-02-20 13:55:00,123.74,123.82,123.74,123.82,5787.0,108.1635,108.2334,108.1635,108.2334,5787.0
2020-02-20 14:00:00,123.82,123.91,123.82,123.87,7184.0,108.2334,108.3121,108.2334,108.2771,7184.0
2020-02-20 14:05:00,123.87,123.91,123.79,123.83,12883.0,108.2771,108.3121,108.2072,108.2422,12883.0
2020-02-20 14:10:00,123.84,123.95,123.77,123.84,11985.0,108.2509,108.3471,108.1897,108.2509,11985.0
2020-02-20 14:15:00,123.84,123.87,123.77,123.83,13521.0,108.2509,108.2771,108.1897,108.2422,13521.0
2020-02-20 14:20:00,123.85,124.02,123.85,124.01,5159.0,108.2596,108.4082,108.2596,108.3995,5159.0
2020-02-20 14:25:00,124.0,124.0,123.84,123.87,9041.0,108.3908,108.3908,108.2509,108.2771,9041.0
2020-02-20 14:30:00,123.87,124.05,123.85,123.98,14158.0,108.2771,108.4345,108.2596,108.3733,14158.0
2020-02-20 14:35:00,123.96,124.06,123.94,124.03,9205.0,108.3558,108.4432,108.3383,108.417,9205.0
2020-02-20 14:40:00,124.04,124.04,123.98,124.0,8518.0,108.4257,108.4257,108.3733,108.3908,8518.0
2020-02-20 14:45:00,124.0,124.01,123.96,123.99,6288.0,108.3908,108.3995,108.3558,108.382,6288.0
2020-02-20 14:50:00,123.98,123.98,123.85,123.88,12226.0,108.3733,108.3733,108.2596,108.2859,12226.0
2020-02-20 14:55:00,123.88,123.92,123.77,123.79,16505.0,108.2859,108.3208,108.1897,108.2072,16505.0
2020-02-20 15:00:00,123.79,123.85,123.76,123.81,26241.0,108.2072,108.2596,108.181,108.2247,26241.0
2020-02-20 15:05:00,123.82,123.85,123.73,123.8,11004.0,108.2334,108.2596,108.1548,108.2159,11004.0
2020-02-20 15:10:00,123.8,123.81,123.65,123.65,11873.0,108.2159,108.2247,108.0848,108.0848,11873.0
2020-02-20 15:15:00,123.65,123.72,123.59,123.71,12645.0,108.0848,108.146,108.0324,108.1373,12645.0
2020-02-20 15:20:00,123.71,123.8,123.69,123.71,22564.0,108.1373,108.2159,108.1198,108.1373,22564.0
2020-02-20 15:25:00,123.71,123.72,123.62,123.7,27323.0,108.1373,108.146,108.0586,108.1285,27323.0
2020-02-20 15:30:00,123.71,123.8,123.7,123.74,22633.0,108.1373,108.2159,108.1285,108.1635,22633.0
2020-02-20 15:35:00,123.72,123.73,123.61,123.62,21239.0,108.146,108.1548,108.0499,108.0586,21239.0
2020-02-20 15:40:00,123.62,123.66,123.55,123.66,33166.0,108.0586,108.0936,107.9974,108.0936,33166.0
2020-02-20 15:45:00,123.67,123.69,123.58,123.61,29924.0,108.1023,108.1198,108.0236,108.0499,29924.0
2020-02-20 15:50:00,123.57,123.62,123.52,123.58,50608.0,108.0149,108.0586,107.9712,108.0236,50608.0
2020-02-20 15:55:00,123.6,123.72,123.45,123.46,125973.0,108.0411,108.146,107.91,107.9187,125973.0
2020-02-21 09:30:00,123.29,123.71,123.09,123.55,71151.0,107.7701,108.1373,107.5953,107.9974,71151.0
2020-02-21 09:35:00,123.48,123.64,123.33,123.51,12306.0,107.9362,108.0761,107.8051,107.9624,12306.0
2020-02-21 09:40:00,123.43,123.49,123.1,123.1,13148.0,107.8925,107.945,107.6041,107.6041,13148.0
2020-02-21 09:45:00,123.11,123.2,122.92,123.13,22300.0,107.6128,107.6915,107.4467,107.6303,22300.0
2020-02-21 09:50:00,123.2,123.32,123.12,123.32,11422.0,107.6915,107.7964,107.6215,107.7964,11422.0
2020-02-21 09:55:00,123.3,123.6,123.16,123.5,14907.0,107.7789,108.0411,107.6565,107.9537,14907.0
2020-02-21 10:00:00,123.46,123.51,123.25,123.28,14213.0,107.9187,107.9624,107.7352,107.7614,14213.0
2020-02-21 10:05:00,123.34,123.59,123.34,123.55,10501.0,107.8138,108.0324,107.8138,107.9974,10501.0
2020-02-21 10:10:00,123.59,123.66,123.42,123.49,18954.0,108.0324,108.0936,107.8838,107.945,18954.0
2020-02-21 10:15:00,123.49,123.63,123.44,123.63,7442.0,107.945,108.0673,107.9013,108.0673,7442.0
2020-02-21 10:20:00,123.67,123.84,123.66,123.81,4495.0,108.1023,108.2509,108.0936,108.2247,4495.0
2020-02-21 10:25:00,123.88,123.88,123.66,123.7,7320.0,108.2859,108.2859,108.0936,108.1285,7320.0
2020-02-21 10:30:00,123.67,123.69,123.44,123.5,11015.0,108.1023,108.1198,107.9013,107.9537,11015.0
2020-02-21 10:35:00,123.56,123.61,123.49,123.59,10397.0,108.0062,108.0499,107.945,108.0324,10397.0
2020-02-21 10:40:00,123.56,123.57,123.41,123.43,5567.0,108.0062,108.0149,107.875,107.8925,5567.0
2020-02-21 10:45:00,123.4,123.4,123.28,123.37,7400.0,107.8663,107.8663,107.7614,107.8401,7400.0
2020-02-21 10:50:00,123.35,123.35,123.21,123.23,11817.0,107.8226,107.8226,107.7002,107.7177,11817.0
2020-02-21 10:55:00,123.25,123.38,123.17,123.38,20468.0,107.7352,107.8488,107.6652,107.8488,20468.0
2020-02-21 11:00:00,123.38,123.49,123.24,123.35,24724.0,107.8488,107.945,107.7264,107.8226,24724.0
2020-02-21 11:05:00,123.34,123.44,123.26,123.27,5125.0,107.8138,107.9013,107.7439,107.7527,5125.0
2020-02-21 11:10:00,123.27,123.31,123.17,123.24,10915.0,107.7527,107.7876,107.6652,107.7264,10915.0
2020-02-21 11:15:00,123.26,123.28,123.21,123.22,5047.0,107.7439,107.7614,107.7002,107.709,5047.0
2020-02-21 11:20:00,123.23,123.41,123.2,123.4,5562.0,107.7177,107.875,107.6915,107.8663,5562.0
2020-02-21 11:25:00,123.4,123.55,123.38,123.5,3794.0,107.8663,107.9974,107.8488,107.9537,3794.0
2020-02-21 11:30:00,123.54,123.61,123.53,123.54,4685.0,107.9887,108.0499,107.9799,107.9887,4685.0
2020-02-21 11:35:00,123.54,123.62,123.51,123.53,4379.0,107.9887,108.0586,107.9624,107.9799,4379.0
2020-02-21 11:40:00,123.55,123.71,123.51,123.68,4065.0,107.9974,108.1373,107.9624,108.111,4065.0
2020-02-21 11:45:00,123.7,123.72,123.57,123.57,3862.0,108.1285,108.146,108.0149,108.0149,3862.0
2020-02-21 11:50:00,123.56,123.67,123.55,123.67,4371.0,108.0062,108.1023,107.9974,108.1023,4371.0
2020-02-21 11:55:00,123.67,123.69,123.56,123.59,3243.0,108.1023,108.1198,108.0062,108.0324,3243.0
2020-02-21 12:00:00,123.57,123.61,123.53,123.59,5277.0,108.0149,108.0499,107.9799,108.0324,5277.0
2020-02-21 12:05:00,123.6,123.64,123.49,123.5,5919.0,108.0411,108.0761,107.945,107.9537,5919.0
2020-02-21 12:10:00,123.51,123.57,123.5,123.57,3027.0,107.9624,108.0149,107.9537,108.0149,3027.0
2020-02-21 12:15:00,123.57,123.61,123.5,123.52,6616.0,108.0149,108.0499,107.9537,107.9712,6616.0
2020-02-21 12:20:00,123.57,123.63,123.53,123.59,5163.0,108.0149,108.0673,107.9799,108.0324,5163.0
2020-02-21 12:25:00,123.57,123.64,123.55,123.6,3368.0,108.0149,108.0761,107.9974,108.0411,3368.0
2020-02-21 12:30:00,123.63,123.65,123.56,123.61,3573.0,108.0673,108.0848,108.0062,108.0499,3573.0
2020-02-21 12:35:00,123.61,123.65,123.59,123.63,4141.0,108.0499,108.0848,108.0324,108.0673,4141.0
2020-02-21 12:40:00,123.62,123.62,123.5,123.57,3728.0,108.0586,108.0586,107.9537,108.0149,3728.0
2020-02-21 12:45:00,123.57,123.63,123.53,123.6,3553.0,108.0149,108.0673,107.9799,108.0411,3553.0
2020-02-21 12:50:00,123.6,123.62,123.54,123.62,3944.0,108.0411,108.0586,107.9887,108.0586,3944.0
2020-02-21 12:55:00,123.63,123.65,123.6,123.63,6467.0,108.0673,108.0848,108.0411,108.0673,6467.0
2020-02-21 13:00:00,123.62,123.65,123.56,123.58,10817.0,108.0586,108.0848,108.0062,108.0236,10817.0
2020-02-21 13:05:00,123.58,123.6,123.55,123.57,4149.0,108.0236,108.0411,107.9974,108.0149,4149.0
2020-02-21 13:10:00,123.57,123.59,123.47,123.52,8639.0,108.0149,108.0324,107.9275,107.9712,8639.0
2020-02-21 13:15:00,123.53,123.54,123.48,123.49,3733.0,107.9799,107.9887,107.9362,107.945,3733.0
2020-02-21 13:20:00,123.5,123.5,123.31,123.36,7344.0,107.9537,107.9537,107.7876,107.8313,7344.0
2020-02-21 13:25:00,123.35,123.46,123.35,123.41,3813.0,107.8226,107.9187,107.8226,107.875,3813.0
2020-02-21 13:30:00,123.4,123.54,123.38,123.5,16401.0,107.8663,107.9887,107.8488,107.9537,16401.0
2020-02-21 13:35:00,123.51,123.64,123.47,123.64,23473.0,107.9624,108.0761,107.9275,108.0761,23473.0
2020-02-21 13:40:00,123.64,123.69,123.62,123.66,3621.0,108.0761,108.1198,108.0586,108.0936,3621.0
2020-02-21 13:45:00,123.67,123.72,123.65,123.66,2672.0,108.1023,108.146,108.0848,108.0936,2672.0
2020-02-21 13:50:00,123.69,123.72,123.6,123.6,6044.0,108.1198,108.146,108.0411,108.0411,6044.0
2020-02-21 13:55:00,123.62,123.78,123.62,123.78,7372.0,108.0586,108.1985,108.0586,108.1985,7372.0
2020-02-21 14:00:00,123.76,123.92,123.74,123.85,6009.0,108.181,108.3208,108.1635,108.2596,6009.0
2020-02-21 14:05:00,123.84,123.89,123.82,123.87,5514.0,108.2509,108.2946,108.2334,108.2771,5514.0
2020-02-21 14:10:00,123.85,123.94,123.82,123.88,3485.0,108.2596,108.3383,108.2334,108.2859,3485.0
2020-02-21 14:15:00,123.86,123.92,123.78,123.83,8092.0,108.2684,108.3208,108.1985,108.2422,8092.0
2020-02-21 14:20:00,123.83,123.97,123.78,123.79,10632.0,108.2422,108.3645,108.1985,108.2072,10632.0
2020-02-21 14:25:00,123.78,123.97,123.78,123.93,11518.0,108.1985,108.3645,108.1985,108.3296,11518.0
2020-02-21 14:30:00,123.93,124.03,123.88,123.88,8232.0,108.3296,108.417,108.2859,108.2859,8232.0
2020-02-21 14:35:00,123.89,123.89,123.79,123.8,6999.0,108.2946,108.2946,108.2072,108.2159,6999.0
2020-02-21 14:40:00,123.77,123.88,123.74,123.76,9189.0,108.1897,108.2859,108.1635,108.181,9189.0
2020-02-21 14:45:00,123.75,123.75,123.59,123.61,5661.0,108.1722,108.1722,108.0324,108.0499,5661.0
2020-02-21 14:50:00,123.62,123.65,123.51,123.59,7437.0,108.0586,108.0848,107.9624,108.0324,7437.0
2020-02-21 14:55:00,123.57,123.64,123.52,123.57,7296.0,108.0149,108.0761,107.9712,108.0149,7296.0
2020-02-21 15:00:00,123.59,123.61,123.5,123.51,6996.0,108.0324,108.0499,107.9537,107.9624,6996.0
2020-02-21 15:05:00,123.5,123.57,123.44,123.53,9816.0,107.9537,108.0149,107.9013,107.9799,9816.0
2020-02-21 15:10:00,123.54,123.63,123.54,123.59,5303.0,107.9887,108.0673,107.9887,108.0324,5303.0
2020-02-21 15:15:00,123.59,123.6,123.52,123.53,6429.0,108.0324,108.0411,107.9712,107.9799,6429.0
2020-02-21 15:20:00,123.53,123.57,123.49,123.55,7530.0,107.9799,108.0149,107.945,107.9974,7530.0
2020-02-21 15:25:00,123.55,123.59,123.49,123.55,12239.0,107.9974,108.0324,107.945,107.9974,12239.0
2020-02-21 15:30:00,123.55,123.59,123.49,123.51,12963.0,107.9974,108.0324,107.945,107.9624,12963.0
2020-02-21 15:35:00,123.51,123.68,123.5,123.67,18616.0,107.9624,108.111,107.9537,108.1023,18616.0
2020-02-21 15:40:00,123.65,123.72,123.59,123.62,14842.0,108.0848,108.146,108.0324,108.0586,14842.0
2020-02-21 15:45:00,123.63,123.75,123.61,123.75,20362.0,108.0673,108.1722,108.0499,108.1722,20362.0
2020-02-21 15:50:00,123.74,123.87,123.73,123.74,24395.0,108.1635,108.2771,108.1548,108.1635,24395.0
2020-02-21 15:55:00,123.74,123.81,123.59,123.65,59178.0,108.1635,108.2247,108.0324,108.0848,59178.0
2020-02-24 09:30:00,121.45,122.34,120.45,121.9,45118.0,106.1618,106.9397,105.2876,106.5551,45118.0
2020-02-24 09:35:00,121.93,122.24,121.67,122.23,11812.0,106.5813,106.8523,106.3541,106.8436,11812.0
2020-02-24 09:40:00,122.15,122.15,121.5,121.93,6129.0,106.7736,106.7736,106.2055,106.5813,6129.0
2020-02-24 09:45:00,121.91,122.37,121.9,122.24,6157.0,106.5639,106.9659,106.5551,106.8523,6157.0
2020-02-24 09:50:00,122.16,122.22,121.85,122.02,6425.0,106.7824,106.8348,106.5114,106.66,6425.0
2020-02-24 09:55:00,122.01,122.01,121.77,121.86,5659.0,106.6513,106.6513,106.4415,106.5201,5659.0
2020-02-24 10:00:00,121.85,122.0,121.8,121.89,10186.0,106.5114,106.6425,106.4677,106.5464,10186.0
2020-02-24 10:05:00,121.89,122.11,121.85,122.11,4926.0,106.5464,106.7387,106.5114,106.7387,4926.0
2020-02-24 10:10:00,122.07,122.23,122.05,122.11,4560.0,106.7037,106.8436,106.6862,106.7387,4560.0
2020-02-24 10:15:00,122.04,122.07,121.88,121.94,6007.0,106.6775,106.7037,106.5376,106.5901,6007.0
2020-02-24 10:20:00,121.9,121.93,121.75,121.8,5333.0,106.5551,106.5813,106.424,106.4677,5333.0
2020-02-24 10:25:00,121.79,121.79,121.65,121.65,6651.0,106.459,106.459,106.3366,106.3366,6651.0
2020-02-24 10:30:00,121.65,121.69,121.59,121.67,4454.0,106.3366,106.3715,106.2841,106.3541,4454.0
2020-02-24 10:35:00,121.71,121.72,121.61,121.68,3070.0,106.389,106.3978,106.3016,106.3628,3070.0
2020-02-24 10:40:00,121.66,121.75,121.57,121.73,4761.0,106.3453,106.424,106.2667,106.4065,4761.0
2020-02-24 10:45:00,121.73,121.92,121.72,121.92,3754.0,106.4065,106.5726,106.3978,106.5726,3754.0
2020-02-24 10:50:00,121.94,122.01,121.91,122.0,6851.0,106.5901,106.6513,106.5639,106.6425,6851.0
2020-02-24 10:55:00,121.99,122.02,121.87,121.94,8275.0,106.6338,106.66,106.5289,106.5901,8275.0
2020-02-24 11:00:00,121.92,121.94,121.68,121.72,9010.0,106.5726,106.5901,106.3628,106.3978,9010.0
2020-02-24 11:05:00,121.74,121.89,121.73,121.75,9515.0,106.4153,106.5464,106.4065,106.424,9515.0
2020-02-24 11:10:00,121.72,121.83,121.65,121.7,6530.0,106.3978,106.4939,106.3366,106.3803,6530.0
2020-02-24 11:15:00,121.73,121.87,121.71,121.87,6793.0,106.4065,106.5289,106.389,106.5289,6793.0
2020-02-24 11:20:00,121.91,121.98,121.84,121.87,6563.0,106.5639,106.625,106.5027,106.5289,6563.0
2020-02-24 11:25:00,121.87,121.89,121.71,121.83,2505.0,106.5289,106.5464,106.389,106.4939,2505.0
2020-02-24 11:30:00,121.84,121.92,121.79,121.82,5252.0,106.5027,106.5726,106.459,106.4852,5252.0
2020-02-24 11:35:00,121.79,121.9,121.77,121.8,3313.0,106.459,106.5551,106.4415,106.4677,3313.0
2020-02-24 11:40:00,121.77,121.77,121.49,121.54,6327.0,106.4415,106.4415,106.1967,106.2404,6327.0
2020-02-24 11:45:00,121.53,121.53,121.33,121.33,5355.0,106.2317,106.2317,106.0569,106.0569,5355.0
2020-02-24 11:50:00,121.35,121.44,121.34,121.39,4367.0,106.0743,106.153,106.0656,106.1093,4367.0
2020-02-24 11:55:00,121.38,121.51,121.31,121.34,9172.0,106.1006,106.2142,106.0394,106.0656,9172.0
2020-02-24 12:00:00,121.35,121.47,121.29,121.39,14142.0,106.0743,106.1792,106.0219,106.1093,14142.0
2020-02-24 12:05:00,121.39,121.42,121.25,121.26,6848.0,106.1093,106.1355,105.9869,105.9957,6848.0
2020-02-24 12:10:00,121.23,121.28,121.14,121.15,4953.0,105.9695,106.0132,105.8908,105.8995,4953.0
2020-02-24 12:15:00,121.14,121.15,121.06,121.12,2158.0,105.8908,105.8995,105.8209,105.8733,2158.0
2020-02-24 12:20:00,121.09,121.14,120.98,121.0,4885.0,105.8471,105.8908,105.7509,105.7684,4885.0
2020-02-24 12:25:00,121.0,121.06,120.91,120.91,4023.0,105.7684,105.8209,105.6897,105.6897,4023.0
2020-02-24 12:30:00,120.91,120.93,120.75,120.76,5794.0,105.6897,105.7072,105.5499,105.5586,5794.0
2020-02-24 12:35:00,120.79,121.03,120.79,121.0,4771.0,105.5848,105.7946,105.5848,105.7684,4771.0
2020-02-24 12:40:00,121.02,121.06,120.95,120.98,4774.0,105.7859,105.8209,105.7247,105.7509,4774.0
2020-02-24 12:45:00,120.91,120.94,120.75,120.75,4223.0,105.6897,105.716,105.5499,105.5499,4223.0
2020-02-24 12:50:00,120.74,120.81,120.7,120.73,5478.0,105.5411,105.6023,105.5062,105.5324,5478.0
2020-02-24 12:55:00,120.72,120.72,120.58,120.58,6064.0,105.5237,105.5237,105.4013,105.4013,6064.0
2020-02-24 13:00:00,120.57,120.57,120.2,120.2,4996.0,105.3925,105.3925,105.0691,105.0691,4996.0
2020-02-24 13:05:00,120.21,120.3,120.19,120.26,4637.0,105.0779,105.1565,105.0604,105.1216,4637.0
2020-02-24 13:10:00,120.24,120.39,120.22,120.3,2386.0,105.1041,105.2352,105.0866,105.1565,2386.0
2020-02-24 13:15:00,120.27,120.32,120.18,120.26,9509.0,105.1303,105.174,105.0516,105.1216,9509.0
2020-02-24 13:20:00,120.3,120.52,120.28,120.37,7161.0,105.1565,105.3488,105.139,105.2177,7161.0
2020-02-24 13:25:00,120.33,120.68,120.26,120.62,2990.0,105.1827,105.4887,105.1216,105.4362,2990.0
2020-02-24 13:30:00,120.63,120.64,120.52,120.6,3100.0,105.445,105.4537,105.3488,105.4188,3100.0
2020-02-24 13:35:00,120.64,120.72,120.63,120.71,4141.0,105.4537,105.5237,105.445,105.5149,4141.0
2020-02-24 13:40:00,120.72,120.72,120.57,120.66,5331.0,105.5237,105.5237,105.3925,105.4712,5331.0
2020-02-24 13:45:00,120.69,120.86,120.67,120.84,8149.0,105.4974,105.646,105.4799,105.6285,8149.0
2020-02-24 13:50:00,120.8,120.82,120.72,120.75,4695.0,105.5936,105.6111,105.5237,105.5499,4695.0
2020-02-24 13:55:00,120.73,120.82,120.66,120.76,4569.0,105.5324,105.6111,105.4712,105.5586,4569.0
2020-02-24 14:00:00,120.77,120.79,120.66,120.7,3907.0,105.5674,105.5848,105.4712,105.5062,3907.0
2020-02-24 14:05:00,120.69,120.76,120.58,120.67,7001.0,105.4974,105.5586,105.4013,105.4799,7001.0
2020-02-24 14:10:00,120.64,120.67,120.56,120.57,5122.0,105.4537,105.4799,105.3838,105.3925,5122.0
2020-02-24 14:15:00,120.57,120.69,120.54,120.59,4631.0,105.3925,105.4974,105.3663,105.41,4631.0
2020-02-24 14:20:00,120.66,120.8,120.64,120.8,4368.0,105.4712,105.5936,105.4537,105.5936,4368.0
2020-02-24 14:25:00,120.81,121.04,120.81,121.03,6927.0,105.6023,105.8034,105.6023,105.7946,6927.0
2020-02-24 14:30:00,121.02,121.07,120.94,120.97,5874.0,105.7859,105.8296,105.716,105.7422,5874.0
2020-02-24 14:35:00,120.96,121.05,120.9,121.03,5018.0,105.7334,105.8121,105.681,105.7946,5018.0
2020-02-24 14:40:00,121.04,121.05,120.97,121.01,3959.0,105.8034,105.8121,105.7422,105.7771,3959.0
2020-02-24 14:45:00,121.01,121.05,120.97,121.0,6857.0,105.7771,105.8121,105.7422,105.7684,6857.0
2020-02-24 14:50:00,120.97,121.12,120.93,121.08,9385.0,105.7422,105.8733,105.7072,105.8383,9385.0
2020-02-24 14:55:00,121.06,121.22,121.04,121.18,8772.0,105.8209,105.9607,105.8034,105.9257,8772.0
2020-02-24 15:00:00,121.19,121.31,121.09,121.27,5511.0,105.9345,106.0394,105.8471,106.0044,5511.0
2020-02-24 15:05:00,121.29,121.29,121.22,121.24,3302.0,106.0219,106.0219,105.9607,105.9782,3302.0
2020-02-24 15:10:00,121.23,121.25,121.01,121.07,4320.0,105.9695,105.9869,105.7771,105.8296,4320.0
2020-02-24 15:15:00,121.07,121.09,120.96,121.06,7381.0,105.8296,105.8471,105.7334,105.8209,7381.0
2020-02-24 15:20:00,121.09,121.13,120.98,120.98,6136.0,105.8471,105.882,105.7509,105.7509,6136.0
2020-02-24 15:25:00,120.96,121.03,120.96,120.97,8046.0,105.7334,105.7946,105.7334,105.7422,8046.0
2020-02-24 15:30:00,120.96,121.16,120.89,121.08,12541.0,105.7334,105.9083,105.6723,105.8383,12541.0
2020-02-24 15:35:00,121.1,121.1,120.89,120.9,11852.0,105.8558,105.8558,105.6723,105.681,11852.0
2020-02-24 15:40:00,120.92,120.94,120.8,120.85,14728.0,105.6985,105.716,105.5936,105.6373,14728.0
2020-02-24 15:45:00,120.86,121.1,120.84,121.06,28926.0,105.646,105.8558,105.6285,105.8209,28926.0
2020-02-24 15:50:00,121.1,121.14,120.67,120.67,21367.0,105.8558,105.8908,105.4799,105.4799,21367.0
2020-02-24 15:55:00,120.71,120.77,120.53,120.54,81125.0,105.5149,105.5674,105.3576,105.3663,81125.0
2020-02-25 09:30:00,120.75,120.8,120.46,120.66,21631.0,105.5499,105.5936,105.2964,105.4712,21631.0
2020-02-25 09:35:00,120.65,120.69,120.33,120.39,14509.0,105.4625,105.4974,105.1827,105.2352,14509.0
2020-02-25 09:40:00,120.37,120.47,120.27,120.39,8511.0,105.2177,105.3051,105.1303,105.2352,8511.0
2020-02-25 09:45:00,120.41,120.41,119.89,119.91,12869.0,105.2527,105.2527,104.7981,104.8156,12869.0
2020-02-25 09:50:00,119.87,120.39,119.8,120.39,7292.0,104.7807,105.2352,104.7195,105.2352,7292.0
2020-02-25 09:55:00,120.39,120.63,120.25,120.25,12275.0,105.2352,105.445,105.1128,105.1128,12275.0
2020-02-25 10:00:00,120.23,120.44,120.23,120.38,6851.0,105.0953,105.2789,105.0953,105.2265,6851.0
2020-02-25 10:05:00,120.34,120.58,120.29,120.43,11137.0,105.1915,105.4013,105.1478,105.2702,11137.0
2020-02-25 10:10:00,120.41,120.41,120.24,120.32,7776.0,105.2527,105.2527,105.1041,105.174,7776.0
2020-02-25 10:15:00,120.32,120.38,120.19,120.29,10128.0,105.174,105.2265,105.0604,105.1478,10128.0
2020-02-25 10:20:00,120.31,120.31,119.95,119.98,15086.0,105.1653,105.1653,104.8506,104.8768,15086.0
2020-02-25 10:25:00,119.98,119.98,119.5,119.65,17346.0,104.8768,104.8768,104.4572,104.5883,17346.0
2020-02-25 10:30:00,119.69,119.82,119.48,119.82,9931.0,104.6233,104.7369,104.4397,104.7369,9931.0
2020-02-25 10:35:00,119.73,119.93,119.66,119.93,7560.0,104.6583,104.8331,104.5971,104.8331,7560.0
2020-02-25 10:40:00,119.84,119.84,119.71,119.75,6472.0,104.7544,104.7544,104.6408,104.6758,6472.0
2020-02-25 10:45:00,119.78,119.86,119.58,119.58,7139.0,104.702,104.7719,104.5272,104.5272,7139.0
2020-02-25 10:50:00,119.58,119.58,119.05,119.26,12526.0,104.5272,104.5272,104.0639,104.2474,12526.0
2020-02-25 10:55:00,119.27,119.45,119.19,119.41,10768.0,104.2562,104.4135,104.1863,104.3786,10768.0
2020-02-25 11:00:00,119.42,119.56,119.32,119.33,8589.0,104.3873,104.5097,104.2999,104.3086,8589.0
2020-02-25 11:05:00,119.34,119.44,119.2,119.27,8331.0,104.3174,104.4048,104.195,104.2562,8331.0
2020-02-25 11:10:00,119.38,119.44,119.31,119.36,5370.0,104.3523,104.4048,104.2911,104.3349,5370.0
2020-02-25 11:15:00,119.31,119.36,118.83,118.97,22742.0,104.2911,104.3349,103.8716,103.9939,22742.0
2020-02-25 11:20:00,118.94,119.05,118.89,118.99,8590.0,103.9677,104.0639,103.924,104.0114,8590.0
2020-02-25 11:25:00,118.99,119.25,118.99,119.22,13165.0,104.0114,104.2387,104.0114,104.2125,13165.0
2020-02-25 11:30:00,119.19,119.33,119.08,119.31,5225.0,104.1863,104.3086,104.0901,104.2911,5225.0
2020-02-25 11:35:00,119.28,119.31,119.09,119.22,9833.0,104.2649,104.2911,104.0988,104.2125,9833.0
2020-02-25 11:40:00,119.22,119.31,119.0,119.0,14358.0,104.2125,104.2911,104.0202,104.0202,14358.0
2020-02-25 11:45:00,119.04,119.36,119.04,119.34,5321.0,104.0551,104.3349,104.0551,104.3174,5321.0
2020-02-25 11:50:00,119.34,119.34,118.97,119.16,23547.0,104.3174,104.3174,103.9939,104.16,23547.0
2020-02-25 11:55:00,119.16,119.24,119.08,119.2,9587.0,104.16,104.23,104.0901,104.195,9587.0
2020-02-25 12:00:00,119.23,119.33,119.21,119.26,4671.0,104.2212,104.3086,104.2037,104.2474,4671.0
2020-02-25 12:05:00,119.26,119.35,119.23,119.35,7205.0,104.2474,104.3261,104.2212,104.3261,7205.0
2020-02-25 12:10:00,119.32,119.38,119.17,119.18,4644.0,104.2999,104.3523,104.1688,104.1775,4644.0
2020-02-25 12:15:00,119.18,119.18,118.94,119.0,7920.0,104.1775,104.1775,103.9677,104.0202,7920.0
2020-02-25 12:20:00,119.03,119.05,118.89,118.92,6455.0,104.0464,104.0639,103.924,103.9502,6455.0
2020-02-25 12:25:00,118.93,118.99,118.87,118.91,4967.0,103.959,104.0114,103.9065,103.9415,4967.0
2020-02-25 12:30:00,118.94,119.09,118.9,119.09,6361.0,103.9677,104.0988,103.9328,104.0988,6361.0
2020-02-25 12:35:00,119.09,119.23,119.08,119.17,2558.0,104.0988,104.2212,104.0901,104.1688,2558.0
2020-02-25 12:40:00,119.17,119.17,118.67,118.8,6724.0,104.1688,104.1688,103.7317,103.8453,6724.0
2020-02-25 12:45:00,118.75,118.76,118.53,118.61,5637.0,103.8016,103.8104,103.6093,103.6793,5637.0
2020-02-25 12:50:00,118.61,118.74,118.58,118.7,4815.0,103.6793,103.7929,103.653,103.7579,4815.0
2020-02-25 12:55:00,118.72,118.72,118.52,118.56,8543.0,103.7754,103.7754,103.6006,103.6356,8543.0
2020-02-25 13:00:00,118.55,118.71,118.39,118.59,8496.0,103.6268,103.7667,103.487,103.6618,8496.0
2020-02-25 13:05:00,118.6,118.84,118.59,118.81,7790.0,103.6705,103.8803,103.6618,103.8541,7790.0
2020-02-25 13:10:00,118.78,118.84,118.66,118.66,6196.0,103.8279,103.8803,103.723,103.723,6196.0
2020-02-25 13:15:00,118.61,118.7,118.31,118.35,9056.0,103.6793,103.7579,103.417,103.452,9056.0
2020-02-25 13:20:00,118.32,118.53,118.32,118.39,8468.0,103.4258,103.6093,103.4258,103.487,8468.0
2020-02-25 13:25:00,118.39,118.5,118.37,118.43,8117.0,103.487,103.5831,103.4695,103.5219,8117.0
2020-02-25 13:30:00,118.38,118.38,118.21,118.35,5132.0,103.4782,103.4782,103.3296,103.452,5132.0
2020-02-25 13:35:00,118.32,118.34,118.18,118.28,8227.0,103.4258,103.4432,103.3034,103.3908,8227.0
2020-02-25 13:40:00,118.23,118.45,118.18,118.43,7967.0,103.3471,103.5394,103.3034,103.5219,7967.0
2020-02-25 13:45:00,118.4,118.48,118.39,118.42,4454.0,103.4957,103.5656,103.487,103.5132,4454.0
2020-02-25 13:50:00,118.42,118.6,118.25,118.28,9449.0,103.5132,103.6705,103.3646,103.3908,9449.0
2020-02-25 13:55:00,118.26,118.28,118.15,118.16,9260.0,103.3733,103.3908,103.2772,103.2859,9260.0
2020-02-25 14:00:00,118.15,118.24,117.85,118.02,9823.0,103.2772,103.3558,103.0149,103.1635,9823.0
2020-02-25 14:05:00,118.01,118.07,117.42,117.46,10390.0,103.1548,103.2072,102.6391,102.674,10390.0
2020-02-25 14:10:00,117.52,117.96,117.37,117.96,15395.0,102.7265,103.1111,102.5954,103.1111,15395.0
2020-02-25 14:15:00,117.93,117.93,117.6,117.65,5532.0,103.0849,103.0849,102.7964,102.8401,5532.0
2020-02-25 14:20:00,117.62,117.83,117.62,117.69,6295.0,102.8139,102.9974,102.8139,102.8751,6295.0
2020-02-25 14:25:00,117.73,117.82,117.39,117.41,7668.0,102.91,102.9887,102.6128,102.6303,7668.0
2020-02-25 14:30:00,117.48,117.64,117.28,117.46,13287.0,102.6915,102.8314,102.5167,102.674,13287.0
2020-02-25 14:35:00,117.37,117.54,117.31,117.38,17348.0,102.5954,102.744,102.5429,102.6041,17348.0
2020-02-25 14:40:00,117.33,117.85,117.31,117.85,11345.0,102.5604,103.0149,102.5429,103.0149,11345.0
2020-02-25 14:45:00,117.8,118.05,117.68,117.95,13192.0,102.9712,103.1898,102.8663,103.1023,13192.0
2020-02-25 14:50:00,117.93,117.94,117.74,117.9,12718.0,103.0849,103.0936,102.9188,103.0586,12718.0
2020-02-25 14:55:00,117.93,118.05,117.81,117.88,9354.0,103.0849,103.1898,102.98,103.0412,9354.0
2020-02-25 15:00:00,117.9,118.34,117.9,118.08,10265.0,103.0586,103.4432,103.0586,103.216,10265.0
2020-02-25 15:05:00,118.15,118.23,117.97,117.97,12971.0,103.2772,103.3471,103.1198,103.1198,12971.0
2020-02-25 15:10:00,118.01,118.04,117.75,117.78,9352.0,103.1548,103.181,102.9275,102.9537,9352.0
2020-02-25 15:15:00,117.77,118.05,117.73,117.86,15467.0,102.945,103.1898,102.91,103.0237,15467.0
2020-02-25 15:20:00,117.88,117.89,117.42,117.6,12766.0,103.0412,103.0499,102.6391,102.7964,12766.0
2020-02-25 15:25:00,117.6,117.73,117.46,117.68,14517.0,102.7964,102.91,102.674,102.8663,14517.0
2020-02-25 15:30:00,117.65,117.73,117.2,117.48,33065.0,102.8401,102.91,102.4468,102.6915,33065.0
2020-02-25 15:35:00,117.47,117.48,117.14,117.31,24022.0,102.6828,102.6915,102.3943,102.5429,24022.0
2020-02-25 15:40:00,117.25,117.81,117.25,117.65,20810.0,102.4905,102.98,102.4905,102.8401,20810.0
2020-02-25 15:45:00,117.65,117.98,117.65,117.66,23241.0,102.8401,103.1286,102.8401,102.8488,23241.0
2020-02-25 15:50:00,117.63,117.64,117.27,117.46,41941.0,102.8226,102.8314,102.5079,102.674,41941.0
2020-02-25 15:55:00,117.47,117.57,117.25,117.31,125496.0,102.6828,102.7702,102.4905,102.5429,125496.0
2020-02-26 09:30:00,117.96,118.25,117.61,117.92,41037.0,103.1111,103.3646,102.8051,103.0761,41037.0
2020-02-26 09:35:00,117.85,118.27,117.63,118.27,10375.0,103.0149,103.3821,102.8226,103.3821,10375.0
2020-02-26 09:40:00,118.42,118.67,118.2,118.55,8682.0,103.5132,103.7317,103.3209,103.6268,8682.0
2020-02-26 09:45:00,118.51,118.51,118.12,118.12,7092.0,103.5918,103.5918,103.2509,103.2509,7092.0
2020-02-26 09:50:00,118.19,118.24,117.94,118.17,10816.0,103.3121,103.3558,103.0936,103.2946,10816.0
2020-02-26 09:55:00,118.14,118.22,117.98,118.04,8034.0,103.2684,103.3384,103.1286,103.181,8034.0
2020-02-26 10:00:00,118.01,118.11,117.88,117.95,9589.0,103.1548,103.2422,103.0412,103.1023,9589.0
2020-02-26 10:05:00,117.96,118.07,117.82,117.98,9948.0,103.1111,103.2072,102.9887,103.1286,9948.0
2020-02-26 10:10:00,117.99,118.18,117.85,118.18,11221.0,103.1373,103.3034,103.0149,103.3034,11221.0
2020-02-26 10:15:00,118.22,118.48,118.22,118.44,8352.0,103.3384,103.5656,103.3384,103.5307,8352.0
2020-02-26 10:20:00,118.46,118.53,118.29,118.38,7011.0,103.5481,103.6093,103.3995,103.4782,7011.0
2020-02-26 10:25:00,118.38,118.65,118.36,118.41,6949.0,103.4782,103.7142,103.4607,103.5044,6949.0
2020-02-26 10:30:00,118.43,118.64,118.33,118.64,6950.0,103.5219,103.7055,103.4345,103.7055,6950.0
2020-02-26 10:35:00,118.62,118.68,118.5,118.54,7575.0,103.688,103.7405,103.5831,103.6181,7575.0
2020-02-26 10:40:00,118.54,118.69,118.51,118.69,9317.0,103.6181,103.7492,103.5918,103.7492,9317.0
2020-02-26 10:45:00,118.71,118.92,118.71,118.89,5128.0,103.7667,103.9502,103.7667,103.924,5128.0
2020-02-26 10:50:00,118.88,119.01,118.84,118.84,4638.0,103.9153,104.0289,103.8803,103.8803,4638.0
2020-02-26 10:55:00,118.88,118.91,118.62,118.62,7120.0,103.9153,103.9415,103.688,103.688,7120.0
2020-02-26 11:00:00,118.61,118.64,118.45,118.62,8004.0,103.6793,103.7055,103.5394,103.688,8004.0
2020-02-26 11:05:00,118.6,118.63,118.23,118.23,6623.0,103.6705,103.6967,103.3471,103.3471,6623.0
2020-02-26 11:10:00,118.27,118.33,118.18,118.33,4094.0,103.3821,103.4345,103.3034,103.4345,4094.0
2020-02-26 11:15:00,118.3,118.52,118.27,118.52,7076.0,103.4083,103.6006,103.3821,103.6006,7076.0
2020-02-26 11:20:00,118.56,118.68,118.53,118.65,7804.0,103.6356,103.7405,103.6093,103.7142,7804.0
2020-02-26 11:25:00,118.64,118.73,118.6,118.64,9542.0,103.7055,103.7842,103.6705,103.7055,9542.0
2020-02-26 11:30:00,118.62,118.62,118.41,118.46,9591.0,103.688,103.688,103.5044,103.5481,9591.0
2020-02-26 11:35:00,118.43,118.44,118.26,118.41,7573.0,103.5219,103.5307,103.3733,103.5044,7573.0
2020-02-26 11:40:00,118.44,118.46,118.19,118.24,6623.0,103.5307,103.5481,103.3121,103.3558,6623.0
2020-02-26 11:45:00,118.23,118.23,118.09,118.09,5447.0,103.3471,103.3471,103.2247,103.2247,5447.0
2020-02-26 11:50:00,118.12,118.12,117.83,117.83,8647.0,103.2509,103.2509,102.9974,102.9974,8647.0
2020-02-26 11:55:00,117.81,117.91,117.76,117.83,32697.0,102.98,103.0674,102.9363,102.9974,32697.0
2020-02-26 12:00:00,117.81,117.84,117.37,117.43,14465.0,102.98,103.0062,102.5954,102.6478,14465.0
2020-02-26 12:05:00,117.39,117.42,117.16,117.32,7015.0,102.6128,102.6391,102.4118,102.5516,7015.0
2020-02-26 12:10:00,117.27,117.29,117.06,117.12,7811.0,102.5079,102.5254,102.3244,102.3768,7811.0
2020-02-26 12:15:00,117.1,117.17,116.88,117.17,12419.0,102.3593,102.4205,102.167,102.4205,12419.0
2020-02-26 12:20:00,117.19,117.33,117.1,117.3,5134.0,102.438,102.5604,102.3593,102.5342,5134.0
2020-02-26 12:25:00,117.32,117.34,117.13,117.23,4450.0,102.5516,102.5691,102.3856,102.473,4450.0
2020-02-26 12:30:00,117.3,117.59,117.3,117.59,4104.0,102.5342,102.7877,102.5342,102.7877,4104.0
2020-02-26 12:35:00,117.64,117.66,117.44,117.45,7211.0,102.8314,102.8488,102.6565,102.6653,7211.0
2020-02-26 12:40:00,117.47,117.47,117.26,117.26,24425.0,102.6828,102.6828,102.4992,102.4992,24425.0
2020-02-26 12:45:00,117.31,117.49,117.31,117.34,15433.0,102.5429,102.7002,102.5429,102.5691,15433.0
2020-02-26 12:50:00,117.4,117.45,117.18,117.18,16640.0,102.6216,102.6653,102.4293,102.4293,16640.0
2020-02-26 12:55:00,117.17,117.35,117.08,117.31,4544.0,102.4205,102.5779,102.3419,102.5429,4544.0
2020-02-26 13:00:00,117.33,117.55,117.3,117.32,24737.0,102.5604,102.7527,102.5342,102.5516,24737.0
2020-02-26 13:05:00,117.34,117.38,117.18,117.19,5439.0,102.5691,102.6041,102.4293,102.438,5439.0
2020-02-26 13:10:00,117.23,117.24,117.11,117.17,5493.0,102.473,102.4817,102.3681,102.4205,5493.0
2020-02-26 13:15:00,117.18,117.33,117.13,117.18,6016.0,102.4293,102.5604,102.3856,102.4293,6016.0
2020-02-26 13:20:00,117.21,117.26,117.08,117.18,12841.0,102.4555,102.4992,102.3419,102.4293,12841.0
2020-02-26 13:25:00,117.22,117.42,117.22,117.36,10387.0,102.4642,102.6391,102.4642,102.5866,10387.0
2020-02-26 13:30:00,117.36,117.37,116.92,116.94,9093.0,102.5866,102.5954,102.202,102.2195,9093.0
2020-02-26 13:35:00,116.94,116.95,116.5,116.56,9220.0,102.2195,102.2282,101.8349,101.8873,9220.0
2020-02-26 13:40:00,116.56,116.72,116.38,116.41,21107.0,101.8873,102.0272,101.73,101.7562,21107.0
2020-02-26 13:45:00,116.47,117.01,116.47,116.89,6540.0,101.8086,102.2807,101.8086,102.1758,6540.0
2020-02-26 13:50:00,116.88,116.95,116.75,116.78,7029.0,102.167,102.2282,102.0534,102.0796,7029.0
2020-02-26 13:55:00,116.81,116.81,116.32,116.35,7352.0,102.1058,102.1058,101.6775,101.7038,7352.0
2020-02-26 14:00:00,116.45,116.79,116.32,116.56,14913.0,101.7912,102.0884,101.6775,101.8873,14913.0
2020-02-26 14:05:00,116.55,116.79,116.52,116.59,10966.0,101.8786,102.0884,101.8524,101.9135,10966.0
2020-02-26 14:10:00,116.58,116.79,116.47,116.73,38530.0,101.9048,102.0884,101.8086,102.0359,38530.0
2020-02-26 14:15:00,116.75,116.9,116.5,116.51,25712.0,102.0534,102.1845,101.8349,101.8436,25712.0
2020-02-26 14:20:00,116.54,116.85,116.52,116.81,15846.0,101.8698,102.1408,101.8524,102.1058,15846.0
2020-02-26 14:25:00,116.87,117.0,116.75,116.77,11341.0,102.1583,102.2719,102.0534,102.0709,11341.0
2020-02-26 14:30:00,116.79,116.83,116.52,116.73,9411.0,102.0884,102.1233,101.8524,102.0359,9411.0
2020-02-26 14:35:00,116.66,116.97,116.62,116.71,8357.0,101.9747,102.2457,101.9398,102.0184,8357.0
2020-02-26 14:40:00,116.73,116.73,116.5,116.65,14570.0,102.0359,102.0359,101.8349,101.966,14570.0
2020-02-26 14:45:00,116.73,116.9,116.55,116.66,10873.0,102.0359,102.1845,101.8786,101.9747,10873.0
2020-02-26 14:50:00,116.64,116.65,116.37,116.52,13313.0,101.9572,101.966,101.7212,101.8524,13313.0
2020-02-26 14:55:00,116.49,116.64,116.3,116.32,11356.0,101.8261,101.9572,101.66,101.6775,11356.0
2020-02-26 15:00:00,116.34,116.44,116.17,116.17,39198.0,101.695,101.7824,101.5464,101.5464,39198.0
2020-02-26 15:05:00,116.2,116.42,116.09,116.37,25191.0,101.5726,101.7649,101.4765,101.7212,25191.0
2020-02-26 15:10:00,116.36,116.69,116.36,116.52,16020.0,101.7125,102.001,101.7125,101.8524,16020.0
2020-02-26 15:15:00,116.53,116.83,116.51,116.62,11387.0,101.8611,102.1233,101.8436,101.9398,11387.0
2020-02-26 15:20:00,116.63,116.65,116.19,116.19,14073.0,101.9485,101.966,101.5639,101.5639,14073.0
2020-02-26 15:25:00,116.2,116.24,116.07,116.14,17165.0,101.5726,101.6076,101.459,101.5202,17165.0
2020-02-26 15:30:00,116.12,116.33,116.02,116.06,17817.0,101.5027,101.6863,101.4153,101.4503,17817.0
2020-02-26 15:35:00,116.06,116.37,116.02,116.37,20750.0,101.4503,101.7212,101.4153,101.7212,20750.0
2020-02-26 15:40:00,116.36,116.36,116.09,116.21,25282.0,101.7125,101.7125,101.4765,101.5814,25282.0
2020-02-26 15:45:00,116.21,116.25,116.1,116.17,44608.0,101.5814,101.6163,101.4852,101.5464,44608.0
2020-02-26 15:50:00,116.15,116.35,116.02,116.07,56196.0,101.5289,101.7038,101.4153,101.459,56196.0
2020-02-26 15:55:00,116.09,116.09,115.72,115.76,118534.0,101.4765,101.4765,101.1531,101.188,118534.0
2020-02-27 09:30:00,114.59,114.77,113.11,114.69,73085.0,100.1653,100.3226,98.8716,100.2527,73085.0
2020-02-27 09:35:00,114.57,115.03,114.54,114.84,20709.0,100.1478,100.5499,100.1216,100.3838,20709.0
2020-02-27 09:40:00,114.84,114.84,113.72,113.81,10761.0,100.3838,100.3838,99.4048,99.4835,10761.0
2020-02-27 09:45:00,113.7,113.83,113.38,113.64,14933.0,99.3873,99.501,99.1076,99.3349,14933.0
2020-02-27 09:50:00,113.64,113.93,113.58,113.9,14534.0,99.3349,99.5884,99.2824,99.5622,14534.0
2020-02-27 09:55:00,113.92,114.01,113.66,113.72,15406.0,99.5796,99.6583,99.3524,99.4048,15406.0
2020-02-27 10:00:00,113.82,113.85,113.52,113.53,16351.0,99.4922,99.5185,99.23,99.2387,16351.0
2020-02-27 10:05:00,113.58,113.78,113.49,113.54,9946.0,99.2824,99.4573,99.2038,99.2475,9946.0
2020-02-27 10:10:00,113.51,113.51,113.25,113.45,11642.0,99.2213,99.2213,98.994,99.1688,11642.0
2020-02-27 10:15:00,113.39,113.48,113.36,113.42,6707.0,99.1164,99.195,99.0901,99.1426,6707.0
2020-02-27 10:20:00,113.43,113.52,112.86,112.97,26214.0,99.1513,99.23,98.6531,98.7492,26214.0
2020-02-27 10:25:00,112.98,113.04,112.68,112.77,12946.0,98.758,98.8104,98.4957,98.5744,12946.0
2020-02-27 10:30:00,112.76,112.85,112.29,112.3,14726.0,98.5657,98.6443,98.1548,98.1636,14726.0
2020-02-27 10:35:00,112.21,112.55,112.09,112.55,13948.0,98.0849,98.3821,97.98,98.3821,13948.0
2020-02-27 10:40:00,112.52,112.6,112.46,112.47,9994.0,98.3559,98.4258,98.3034,98.3122,9994.0
2020-02-27 10:45:00,112.47,112.92,112.47,112.69,11663.0,98.3122,98.7055,98.3122,98.5045,11663.0
2020-02-27 10:50:00,112.75,112.94,112.56,112.63,10877.0,98.5569,98.723,98.3908,98.452,10877.0
2020-02-27 10:55:00,112.67,113.08,112.5,113.08,13864.0,98.487,98.8454,98.3384,98.8454,13864.0
2020-02-27 11:00:00,113.03,113.34,113.03,113.19,10427.0,98.8017,99.0727,98.8017,98.9415,10427.0
2020-02-27 11:05:00,113.12,113.35,113.09,113.32,10311.0,98.8803,99.0814,98.8541,99.0552,10311.0
2020-02-27 11:10:00,113.36,113.36,112.76,112.85,11483.0,99.0901,99.0901,98.5657,98.6443,11483.0
2020-02-27 11:15:00,112.94,113.27,112.89,113.19,14309.0,98.723,99.0115,98.6793,98.9415,14309.0
2020-02-27 11:20:00,113.18,113.28,113.03,113.09,15062.0,98.9328,99.0202,98.8017,98.8541,15062.0
2020-02-27 11:25:00,113.03,113.11,112.87,112.94,10824.0,98.8017,98.8716,98.6618,98.723,10824.0
2020-02-27 11:30:00,112.9,113.04,112.75,112.84,17941.0,98.688,98.8104,98.5569,98.6356,17941.0
2020-02-27 11:35:00,112.8,112.95,112.36,112.53,7756.0,98.6006,98.7317,98.216,98.3646,7756.0
2020-02-27 11:40:00,112.48,112.56,112.2,112.23,13823.0,98.3209,98.3908,98.0762,98.1024,13823.0
2020-02-27 11:45:00,112.2,112.53,112.01,112.42,10485.0,98.0762,98.3646,97.9101,98.2685,10485.0
2020-02-27 11:50:00,112.39,112.78,112.3,112.75,9804.0,98.2422,98.5831,98.1636,98.5569,9804.0
2020-02-27 11:55:00,112.78,113.08,112.72,113.07,5571.0,98.5831,98.8454,98.5307,98.8366,5571.0
2020-02-27 12:00:00,113.01,113.29,112.97,113.15,11042.0,98.7842,99.0289,98.7492,98.9066,11042.0
2020-02-27 12:05:00,113.12,113.44,113.02,113.44,7486.0,98.8803,99.1601,98.7929,99.1601,7486.0
2020-02-27 12:10:00,113.48,113.75,113.41,113.75,8649.0,99.195,99.431,99.1338,99.431,8649.0
2020-02-27 12:15:00,113.77,113.85,113.55,113.85,13113.0,99.4485,99.5185,99.2562,99.5185,13113.0
2020-02-27 12:20:00,113.91,113.92,113.16,113.25,10689.0,99.5709,99.5796,98.9153,98.994,10689.0
2020-02-27 12:25:00,113.31,113.64,113.3,113.64,10050.0,99.0464,99.3349,99.0377,99.3349,10050.0
2020-02-27 12:30:00,113.66,113.99,113.59,113.87,11449.0,99.3524,99.6408,99.2912,99.5359,11449.0
2020-02-27 12:35:00,113.89,114.2,113.88,114.17,11668.0,99.5534,99.8244,99.5447,99.7982,11668.0
2020-02-27 12:40:00,114.17,114.19,113.79,113.8,12239.0,99.7982,99.8157,99.466,99.4747,12239.0
2020-02-27 12:45:00,113.83,113.83,113.63,113.82,6216.0,99.501,99.501,99.3261,99.4922,6216.0
2020-02-27 12:50:00,113.76,113.95,113.67,113.76,10409.0,99.4398,99.6059,99.3611,99.4398,10409.0
2020-02-27 12:55:00,113.73,113.77,113.44,113.46,15801.0,99.4136,99.4485,99.1601,99.1775,15801.0
2020-02-27 13:00:00,113.32,113.72,113.27,113.63,11535.0,99.0552,99.4048,99.0115,99.3261,11535.0
2020-02-27 13:05:00,113.66,113.8,113.51,113.74,6389.0,99.3524,99.4747,99.2213,99.4223,6389.0
2020-02-27 13:10:00,113.77,113.95,113.77,113.89,4632.0,99.4485,99.6059,99.4485,99.5534,4632.0
2020-02-27 13:15:00,113.93,113.93,113.56,113.69,15781.0,99.5884,99.5884,99.265,99.3786,15781.0
2020-02-27 13:20:00,113.58,113.69,113.3,113.37,8380.0,99.2824,99.3786,99.0377,99.0989,8380.0
2020-02-27 13:25:00,113.32,113.59,113.11,113.18,5837.0,99.0552,99.2912,98.8716,98.9328,5837.0
2020-02-27 13:30:00,113.15,113.31,113.06,113.06,18029.0,98.9066,99.0464,98.8279,98.8279,18029.0
2020-02-27 13:35:00,113.03,113.09,112.67,112.79,17142.0,98.8017,98.8541,98.487,98.5919,17142.0
2020-02-27 13:40:00,112.8,112.89,111.79,112.12,20690.0,98.6006,98.6793,97.7178,98.0062,20690.0
2020-02-27 13:45:00,112.21,112.57,112.12,112.41,7171.0,98.0849,98.3996,98.0062,98.2597,7171.0
2020-02-27 13:50:00,112.37,112.7,112.17,112.61,14729.0,98.2248,98.5132,98.0499,98.4345,14729.0
2020-02-27 13:55:00,112.61,112.69,112.1,112.25,13957.0,98.4345,98.5045,97.9887,98.1199,13957.0
2020-02-27 14:00:00,112.23,112.4,112.06,112.18,11468.0,98.1024,98.251,97.9538,98.0587,11468.0
2020-02-27 14:05:00,112.21,112.28,111.91,111.93,8723.0,98.0849,98.1461,97.8227,97.8401,8723.0
2020-02-27 14:10:00,111.94,112.25,111.87,112.19,10260.0,97.8489,98.1199,97.7877,98.0674,10260.0
2020-02-27 14:15:00,112.22,112.34,111.89,111.89,16615.0,98.0936,98.1985,97.8052,97.8052,16615.0
2020-02-27 14:20:00,111.9,112.33,111.9,112.33,12356.0,97.8139,98.1898,97.8139,98.1898,12356.0
2020-02-27 14:25:00,112.29,112.58,112.28,112.53,10383.0,98.1548,98.4083,98.1461,98.3646,10383.0
2020-02-27 14:30:00,112.49,112.49,112.15,112.37,12611.0,98.3297,98.3297,98.0325,98.2248,12611.0
2020-02-27 14:35:00,112.35,112.47,112.19,112.19,7864.0,98.2073,98.3122,98.0674,98.0674,7864.0
2020-02-27 14:40:00,112.22,112.35,112.09,112.25,7996.0,98.0936,98.2073,97.98,98.1199,7996.0
2020-02-27 14:45:00,112.29,112.3,112.1,112.3,12292.0,98.1548,98.1636,97.9887,98.1636,12292.0
2020-02-27 14:50:00,112.3,112.37,112.14,112.17,14664.0,98.1636,98.2248,98.0237,98.0499,14664.0
2020-02-27 14:55:00,112.15,112.17,111.96,112.05,20821.0,98.0325,98.0499,97.8664,97.945,20821.0
2020-02-27 15:00:00,112.03,112.04,111.56,111.7,17684.0,97.9276,97.9363,97.5167,97.6391,17684.0
2020-02-27 15:05:00,111.7,112.08,111.67,112.07,9941.0,97.6391,97.9713,97.6129,97.9625,9941.0
2020-02-27 15:10:00,112.15,112.31,112.03,112.18,10857.0,98.0325,98.1723,97.9276,98.0587,10857.0
2020-02-27 15:15:00,112.15,112.23,111.93,111.94,12067.0,98.0325,98.1024,97.8401,97.8489,12067.0
2020-02-27 15:20:00,111.99,112.1,111.92,112.02,11713.0,97.8926,97.9887,97.8314,97.9188,11713.0
2020-02-27 15:25:00,111.98,112.11,111.82,111.83,15311.0,97.8839,97.9975,97.744,97.7527,15311.0
2020-02-27 15:30:00,111.81,111.88,111.61,111.82,22270.0,97.7353,97.7964,97.5604,97.744,22270.0
2020-02-27 15:35:00,111.76,111.81,111.47,111.47,22868.0,97.6915,97.7353,97.4381,97.4381,22868.0
2020-02-27 15:40:00,111.51,111.51,111.14,111.15,30660.0,97.473,97.473,97.1496,97.1583,30660.0
2020-02-27 15:45:00,111.17,111.52,111.15,111.41,39363.0,97.1758,97.4818,97.1583,97.3856,39363.0
2020-02-27 15:50:00,111.3,111.33,110.3,110.46,78072.0,97.2895,97.3157,96.4153,96.5552,78072.0
2020-02-27 15:55:00,110.38,110.51,109.88,109.88,119855.0,96.4853,96.5989,96.0482,96.0482,119855.0
2020-02-28 09:30:00,106.58,107.83,106.15,107.62,112420.0,93.6416,94.7399,93.2638,94.5553,112420.0
2020-02-28 09:35:00,107.61,107.9,107.2,107.4,40770.0,94.5466,94.8014,94.1863,94.3621,40770.0
2020-02-28 09:40:00,107.31,107.65,106.98,106.98,41052.0,94.283,94.5817,93.993,93.993,41052.0
2020-02-28 09:45:00,106.99,106.99,106.2,106.2,42272.0,94.0018,94.0018,93.3077,93.3077,42272.0
2020-02-28 09:50:00,106.19,106.41,105.37,105.67,47902.0,93.2989,93.4922,92.5785,92.8421,47902.0
2020-02-28 09:55:00,105.52,105.52,104.7,105.02,24530.0,92.7103,92.7103,91.9898,92.271,24530.0
2020-02-28 10:00:00,105.0,105.18,103.96,103.96,40189.0,92.2534,92.4116,91.3397,91.3397,40189.0
2020-02-28 10:05:00,104.12,105.23,104.11,104.92,41024.0,91.4802,92.4555,91.4714,92.1831,41024.0
2020-02-28 10:10:00,104.91,104.91,104.57,104.61,33507.0,92.1743,92.1743,91.8756,91.9107,33507.0
2020-02-28 10:15:00,104.58,105.45,104.38,105.16,46138.0,91.8844,92.6488,91.7087,92.394,46138.0
2020-02-28 10:20:00,105.11,105.3,104.54,104.56,27219.0,92.3501,92.517,91.8492,91.8668,27219.0
2020-02-28 10:25:00,104.57,105.05,104.22,104.22,34556.0,91.8756,92.2973,91.5681,91.5681,34556.0
2020-02-28 10:30:00,104.18,104.51,104.09,104.41,24600.0,91.5329,91.8229,91.4539,91.735,24600.0
2020-02-28 10:35:00,104.59,104.79,104.22,104.45,29480.0,91.8932,92.0689,91.5681,91.7702,29480.0
2020-02-28 10:40:00,104.41,104.68,104.36,104.47,32179.0,91.735,91.9723,91.6911,91.7877,32179.0
2020-02-28 10:45:00,104.49,104.6,104.31,104.48,16572.0,91.8053,91.902,91.6472,91.7965,16572.0
2020-02-28 10:50:00,104.44,105.59,104.4,105.47,12121.0,91.7614,92.7718,91.7262,92.6663,12121.0
2020-02-28 10:55:00,105.56,105.58,104.89,105.02,41232.0,92.7454,92.763,92.1568,92.271,41232.0
2020-02-28 11:00:00,104.95,104.96,104.26,104.58,26326.0,92.2095,92.2183,91.6032,91.8844,26326.0
2020-02-28 11:05:00,104.58,104.69,103.91,103.98,27913.0,91.8844,91.981,91.2957,91.3572,27913.0
2020-02-28 11:10:00,104.06,104.64,104.06,104.58,15253.0,91.4275,91.9371,91.4275,91.8844,15253.0
2020-02-28 11:15:00,104.59,105.27,104.59,105.23,26664.0,91.8932,92.4906,91.8932,92.4555,26664.0
2020-02-28 11:20:00,105.21,105.3,104.79,104.98,18181.0,92.4379,92.517,92.0689,92.2358,18181.0
2020-02-28 11:25:00,104.98,105.06,104.59,105.02,18859.0,92.2358,92.3061,91.8932,92.271,18859.0
2020-02-28 11:30:00,105.11,105.58,104.95,105.44,26304.0,92.3501,92.763,92.2095,92.64,26304.0
2020-02-28 11:35:00,105.46,105.78,105.22,105.77,12849.0,92.6576,92.9387,92.4467,92.9299,12849.0
2020-02-28 11:40:00,105.8,106.64,105.71,106.41,13625.0,92.9563,93.6943,92.8772,93.4922,13625.0
2020-02-28 11:45:00,106.31,106.33,105.6,105.8,18493.0,93.4044,93.4219,92.7806,92.9563,18493.0
2020-02-28 11:50:00,105.9,106.1,105.38,105.51,22011.0,93.0441,93.2199,92.5873,92.7015,22011.0
2020-02-28 11:55:00,105.43,105.76,105.25,105.63,25061.0,92.6312,92.9211,92.4731,92.8069,25061.0
2020-02-28 12:00:00,105.6,105.64,105.09,105.36,18172.0,92.7806,92.8157,92.3325,92.5697,18172.0
2020-02-28 12:05:00,105.43,105.81,105.34,105.37,7825.0,92.6312,92.9651,92.5521,92.5785,7825.0
2020-02-28 12:10:00,105.45,105.52,105.34,105.46,11104.0,92.6488,92.7103,92.5521,92.6576,11104.0
2020-02-28 12:15:00,105.45,105.84,105.24,105.84,10900.0,92.6488,92.9914,92.4643,92.9914,10900.0
2020-02-28 12:20:00,105.9,106.17,105.62,105.66,36681.0,93.0441,93.2814,92.7981,92.8333,36681.0
2020-02-28 12:25:00,105.7,106.09,105.66,106.06,11833.0,92.8684,93.2111,92.8333,93.1847,11833.0
2020-02-28 12:30:00,106.19,106.45,106.11,106.21,18383.0,93.2989,93.5274,93.2287,93.3165,18383.0
2020-02-28 12:35:00,106.38,106.56,106.06,106.33,10848.0,93.4659,93.624,93.1847,93.4219,10848.0
2020-02-28 12:40:00,106.31,106.53,106.04,106.16,11043.0,93.4044,93.5977,93.1672,93.2726,11043.0
2020-02-28 12:45:00,106.07,106.07,105.5,105.61,9926.0,93.1935,93.1935,92.6927,92.7894,9926.0
2020-02-28 12:50:00,105.59,106.11,105.54,106.11,9221.0,92.7718,93.2287,92.7279,93.2287,9221.0
2020-02-28 12:55:00,106.15,106.58,106.11,106.58,9247.0,93.2638,93.6416,93.2287,93.6416,9247.0
2020-02-28 13:00:00,106.59,106.67,106.12,106.23,10743.0,93.6504,93.7207,93.2374,93.3341,10743.0
2020-02-28 13:05:00,106.23,106.59,106.17,106.44,11464.0,93.3341,93.6504,93.2814,93.5186,11464.0
2020-02-28 13:10:00,106.43,106.43,105.73,105.73,12982.0,93.5098,93.5098,92.8948,92.8948,12982.0
2020-02-28 13:15:00,105.68,106.34,105.6,106.19,11427.0,92.8509,93.4307,92.7806,93.2989,11427.0
2020-02-28 13:20:00,106.17,106.17,105.97,106.08,7568.0,93.2814,93.2814,93.1057,93.2023,7568.0
2020-02-28 13:25:00,106.08,106.31,105.97,105.97,9998.0,93.2023,93.4044,93.1057,93.1057,9998.0
2020-02-28 13:30:00,105.97,105.97,105.45,105.45,13951.0,93.1057,93.1057,92.6488,92.6488,13951.0
2020-02-28 13:35:00,105.41,105.56,105.19,105.33,18652.0,92.6136,92.7454,92.4203,92.5433,18652.0
2020-02-28 13:40:00,105.32,105.33,104.89,104.96,10686.0,92.5346,92.5433,92.1568,92.2183,10686.0
2020-02-28 13:45:00,104.94,104.95,104.64,104.9,11102.0,92.2007,92.2095,91.9371,92.1655,11102.0
2020-02-28 13:50:00,104.91,104.98,104.68,104.68,10746.0,92.1743,92.2358,91.9723,91.9723,10746.0
2020-02-28 13:55:00,104.8,105.15,104.65,104.99,11878.0,92.0777,92.3852,91.9459,92.2446,11878.0
2020-02-28 14:00:00,104.99,105.01,104.35,104.36,10678.0,92.2446,92.2622,91.6823,91.6911,10678.0
2020-02-28 14:05:00,104.38,104.44,104.08,104.17,15777.0,91.7087,91.7614,91.4451,91.5242,15777.0
2020-02-28 14:10:00,104.27,104.58,104.26,104.46,12938.0,91.612,91.8844,91.6032,91.779,12938.0
2020-02-28 14:15:00,104.51,104.76,104.37,104.67,11743.0,91.8229,92.0425,91.6999,91.9635,11743.0
2020-02-28 14:20:00,104.64,105.0,104.35,104.64,12387.0,91.9371,92.2534,91.6823,91.9371,12387.0
2020-02-28 14:25:00,104.59,104.67,104.43,104.66,10842.0,91.8932,91.9635,91.7526,91.9547,10842.0
2020-02-28 14:30:00,104.69,105.35,104.6,105.03,17225.0,91.981,92.5609,91.902,92.2798,17225.0
2020-02-28 14:35:00,104.96,105.1,104.65,104.95,8515.0,92.2183,92.3413,91.9459,92.2095,8515.0
2020-02-28 14:40:00,104.92,105.93,104.9,105.93,11294.0,92.1831,93.0705,92.1655,93.0705,11294.0
2020-02-28 14:45:00,105.82,105.89,105.24,105.47,16027.0,92.9739,93.0354,92.4643,92.6663,16027.0
2020-02-28 14:50:00,105.51,105.66,105.2,105.28,18092.0,92.7015,92.8333,92.4291,92.4994,18092.0
2020-02-28 14:55:00,105.26,105.33,104.84,105.15,30792.0,92.4818,92.5433,92.1128,92.3852,30792.0
2020-02-28 15:00:00,105.13,105.23,104.64,104.64,17866.0,92.3676,92.4555,91.9371,91.9371,17866.0
2020-02-28 15:05:00,104.62,104.71,104.31,104.61,19712.0,91.9195,91.9986,91.6472,91.9107,19712.0
2020-02-28 15:10:00,104.5,104.8,104.31,104.64,19952.0,91.8141,92.0777,91.6472,91.9371,19952.0
2020-02-28 15:15:00,104.62,105.29,104.61,105.17,16560.0,91.9195,92.5082,91.9107,92.4028,16560.0
2020-02-28 15:20:00,105.18,105.2,104.5,104.63,25314.0,92.4116,92.4291,91.8141,91.9283,25314.0
2020-02-28 15:25:00,104.54,104.69,103.87,103.87,22448.0,91.8492,91.981,91.2606,91.2606,22448.0
2020-02-28 15:30:00,103.75,104.31,103.57,103.63,56147.0,91.1551,91.6472,90.997,91.0497,56147.0
2020-02-28 15:35:00,103.64,103.94,103.58,103.72,42390.0,91.0585,91.3221,91.0058,91.1288,42390.0
2020-02-28 15:40:00,103.7,103.81,103.1,103.1,50038.0,91.1112,91.2079,90.5841,90.5841,50038.0
2020-02-28 15:45:00,103.1,103.98,102.91,103.85,88800.0,90.5841,91.3572,90.4171,91.243,88800.0
2020-02-28 15:50:00,103.83,104.24,103.7,104.19,105191.0,91.2254,91.5857,91.1112,91.5417,105191.0
2020-02-28 15:55:00,104.24,105.41,104.21,105.41,210976.0,91.5857,92.6136,91.5593,92.6136,210976.0
2020-03-02 09:30:00,104.59,107.88,104.59,106.0,141049.0,91.8932,94.7838,91.8932,93.132,141049.0
2020-03-02 09:35:00,106.17,106.58,105.35,105.35,31554.0,93.2814,93.6416,92.5609,92.5609,31554.0
2020-03-02 09:40:00,105.25,106.42,105.25,106.19,23789.0,92.4731,93.501,92.4731,93.2989,23789.0
2020-03-02 09:45:00,106.06,106.82,106.05,106.52,17396.0,93.1847,93.8525,93.1759,93.5889,17396.0
2020-03-02 09:50:00,106.44,106.96,106.14,106.96,14996.0,93.5186,93.9755,93.255,93.9755,14996.0
2020-03-02 09:55:00,106.83,106.85,106.39,106.63,16860.0,93.8612,93.8788,93.4747,93.6855,16860.0
2020-03-02 10:00:00,106.6,106.74,106.1,106.64,16138.0,93.6592,93.7822,93.2199,93.6943,16138.0
2020-03-02 10:05:00,106.64,106.64,106.15,106.35,33779.0,93.6943,93.6943,93.2638,93.4395,33779.0
2020-03-02 10:10:00,106.42,107.17,106.4,107.16,16234.0,93.501,94.16,93.4834,94.1512,16234.0
2020-03-02 10:15:00,107.16,107.22,106.82,107.03,18508.0,94.1512,94.2039,93.8525,94.037,18508.0
2020-03-02 10:20:00,107.03,107.09,106.69,106.86,10013.0,94.037,94.0897,93.7382,93.8876,10013.0
2020-03-02 10:25:00,106.99,107.54,106.99,107.48,11339.0,94.0018,94.4851,94.0018,94.4323,11339.0
2020-03-02 10:30:00,107.54,107.69,107.06,107.38,41807.0,94.4851,94.6168,94.0633,94.3445,41807.0
2020-03-02 10:35:00,107.44,107.52,107.09,107.25,21881.0,94.3972,94.4675,94.0897,94.2303,21881.0
2020-03-02 10:40:00,107.27,107.4,107.06,107.3,33746.0,94.2478,94.3621,94.0633,94.2742,33746.0
2020-03-02 10:45:00,107.34,107.77,107.27,107.77,34005.0,94.3093,94.6871,94.2478,94.6871,34005.0
2020-03-02 10:50:00,107.8,108.37,107.78,108.17,20353.0,94.7135,95.2143,94.6959,95.0386,20353.0
2020-03-02 10:55:00,108.21,108.39,107.77,107.77,24526.0,95.0737,95.2319,94.6871,94.6871,24526.0
2020-03-02 11:00:00,107.71,108.14,107.71,108.12,17859.0,94.6344,95.0122,94.6344,94.9946,17859.0
2020-03-02 11:05:00,108.08,108.19,107.95,108.09,21579.0,94.9595,95.0562,94.8453,94.9683,21579.0
2020-03-02 11:10:00,108.18,108.98,108.16,108.97,10158.0,95.0474,95.7502,95.0298,95.7415,10158.0
2020-03-02 11:15:00,108.98,109.18,108.72,108.8,10770.0,95.7502,95.926,95.5218,95.5921,10770.0
2020-03-02 11:20:00,108.88,109.21,108.88,109.05,12890.0,95.6624,95.9523,95.6624,95.8118,12890.0
2020-03-02 11:25:00,109.07,109.33,109.02,109.11,21109.0,95.8293,96.0578,95.7854,95.8645,21109.0
2020-03-02 11:30:00,109.15,109.44,108.94,108.94,17067.0,95.8996,96.1544,95.7151,95.7151,17067.0
2020-03-02 11:35:00,108.97,109.53,108.96,109.48,11127.0,95.7415,96.2335,95.7327,96.1895,11127.0
2020-03-02 11:40:00,109.5,109.5,109.12,109.36,10558.0,96.2071,96.2071,95.8733,96.0841,10558.0
2020-03-02 11:45:00,109.39,109.39,109.14,109.32,11715.0,96.1105,96.1105,95.8908,96.049,11715.0
2020-03-02 11:50:00,109.26,109.83,109.23,109.68,12843.0,95.9963,96.4971,95.9699,96.3653,12843.0
2020-03-02 11:55:00,109.74,109.84,109.63,109.66,9290.0,96.418,96.5058,96.3213,96.3477,9290.0
2020-03-02 12:00:00,109.75,110.0,109.73,109.84,12062.0,96.4268,96.6464,96.4092,96.5058,12062.0
2020-03-02 12:05:00,109.83,110.03,109.66,109.67,21678.0,96.4971,96.6728,96.3477,96.3565,21678.0
2020-03-02 12:10:00,109.7,109.82,109.62,109.72,14226.0,96.3828,96.4883,96.3126,96.4004,14226.0
2020-03-02 12:15:00,109.75,109.75,109.4,109.57,11525.0,96.4268,96.4268,96.1193,96.2686,11525.0
2020-03-02 12:20:00,109.57,109.64,109.28,109.34,12238.0,96.2686,96.3301,96.0138,96.0665,12238.0
2020-03-02 12:25:00,109.33,109.59,109.27,109.57,14377.0,96.0578,96.2862,96.005,96.2686,14377.0
2020-03-02 12:30:00,109.61,109.88,109.61,109.66,12114.0,96.3038,96.541,96.3038,96.3477,12114.0
2020-03-02 12:35:00,109.78,110.05,109.78,109.85,9620.0,96.4531,96.6904,96.4531,96.5146,9620.0
2020-03-02 12:40:00,109.87,109.89,109.58,109.67,7368.0,96.5322,96.5498,96.2774,96.3565,7368.0
2020-03-02 12:45:00,109.71,109.87,109.67,109.83,6331.0,96.3916,96.5322,96.3565,96.4971,6331.0
2020-03-02 12:50:00,109.81,109.95,109.75,109.81,8714.0,96.4795,96.6025,96.4268,96.4795,8714.0
2020-03-02 12:55:00,109.85,110.01,109.78,109.98,6544.0,96.5146,96.6552,96.4531,96.6289,6544.0
2020-03-02 13:00:00,110.03,110.07,109.89,110.07,6862.0,96.6728,96.7079,96.5498,96.7079,6862.0
2020-03-02 13:05:00,110.04,110.04,109.61,109.69,7347.0,96.6816,96.6816,96.3038,96.3741,7347.0
2020-03-02 13:10:00,109.72,109.8,109.54,109.6,7111.0,96.4004,96.4707,96.2423,96.295,7111.0
2020-03-02 13:15:00,109.62,109.62,109.2,109.22,6291.0,96.3126,96.3126,95.9435,95.9611,6291.0
2020-03-02 13:20:00,109.23,109.33,109.14,109.21,5031.0,95.9699,96.0578,95.8908,95.9523,5031.0
2020-03-02 13:25:00,109.28,109.31,109.0,109.28,13825.0,96.0138,96.0402,95.7678,96.0138,13825.0
2020-03-02 13:30:00,109.29,109.59,109.26,109.59,23035.0,96.0226,96.2862,95.9963,96.2862,23035.0
2020-03-02 13:35:00,109.53,109.93,109.5,109.93,11931.0,96.2335,96.5849,96.2071,96.5849,11931.0
2020-03-02 13:40:00,109.91,109.92,109.75,109.86,7155.0,96.5673,96.5761,96.4268,96.5234,7155.0
2020-03-02 13:45:00,109.85,110.05,109.49,109.66,20876.0,96.5146,96.6904,96.1983,96.3477,20876.0
2020-03-02 13:50:00,109.57,109.73,109.28,109.36,7182.0,96.2686,96.4092,96.0138,96.0841,7182.0
2020-03-02 13:55:00,109.35,109.91,109.34,109.91,10614.0,96.0753,96.5673,96.0665,96.5673,10614.0
2020-03-02 14:00:00,109.86,110.03,109.72,109.87,5401.0,96.5234,96.6728,96.4004,96.5322,5401.0
2020-03-02 14:05:00,109.89,110.06,109.75,110.06,5476.0,96.5498,96.6991,96.4268,96.6991,5476.0
2020-03-02 14:10:00,110.05,110.2,109.99,110.08,5763.0,96.6904,96.8221,96.6376,96.7167,5763.0
2020-03-02 14:15:00,110.08,110.08,109.72,109.76,12107.0,96.7167,96.7167,96.4004,96.4356,12107.0
2020-03-02 14:20:00,109.8,109.93,109.66,109.66,7044.0,96.4707,96.5849,96.3477,96.3477,7044.0
2020-03-02 14:25:00,109.7,109.74,109.39,109.45,7166.0,96.3828,96.418,96.1105,96.1632,7166.0
2020-03-02 14:30:00,109.48,109.53,109.38,109.39,8004.0,96.1895,96.2335,96.1017,96.1105,8004.0
2020-03-02 14:35:00,109.32,109.39,108.91,108.91,8984.0,96.049,96.1105,95.6887,95.6887,8984.0
2020-03-02 14:40:00,108.91,108.91,108.54,108.74,10830.0,95.6887,95.6887,95.3637,95.5394,10830.0
2020-03-02 14:45:00,108.68,109.09,108.53,108.96,8559.0,95.4867,95.8469,95.3549,95.7327,8559.0
2020-03-02 14:50:00,108.96,109.18,108.76,109.05,15844.0,95.7327,95.926,95.557,95.8118,15844.0
2020-03-02 14:55:00,109.19,109.22,108.74,108.83,8488.0,95.9348,95.9611,95.5394,95.6185,8488.0
2020-03-02 15:00:00,108.81,109.31,108.8,109.3,5912.0,95.6009,96.0402,95.5921,96.0314,5912.0
2020-03-02 15:05:00,109.3,109.52,109.24,109.46,11232.0,96.0314,96.2247,95.9787,96.172,11232.0
2020-03-02 15:10:00,109.43,109.69,109.34,109.61,9559.0,96.1456,96.3741,96.0665,96.3038,9559.0
2020-03-02 15:15:00,109.59,109.78,109.5,109.63,9239.0,96.2862,96.4531,96.2071,96.3213,9239.0
2020-03-02 15:20:00,109.64,110.09,109.63,110.09,10000.0,96.3301,96.7255,96.3213,96.7255,10000.0
2020-03-02 15:25:00,110.09,110.18,109.98,110.03,18089.0,96.7255,96.8046,96.6289,96.6728,18089.0
2020-03-02 15:30:00,110.04,110.44,109.94,110.33,22517.0,96.6816,97.033,96.5937,96.9364,22517.0
2020-03-02 15:35:00,110.31,110.85,110.3,110.83,19907.0,96.9188,97.3932,96.91,97.3757,19907.0
2020-03-02 15:40:00,110.82,111.08,110.78,110.81,33194.0,97.3669,97.5953,97.3317,97.3581,33194.0
2020-03-02 15:45:00,110.82,111.51,110.81,111.48,33547.0,97.3669,97.9731,97.3581,97.9468,33547.0
2020-03-02 15:50:00,111.51,112.3,111.51,112.3,64041.0,97.9731,98.6672,97.9731,98.6672,64041.0
2020-03-02 15:55:00,112.25,112.71,112.03,112.71,144636.0,98.6233,99.0274,98.43,99.0274,144636.0
2020-03-03 09:30:00,112.43,112.56,111.01,111.17,48562.0,98.7814,98.8956,97.5338,97.6744,48562.0
2020-03-03 09:35:00,111.08,111.5,110.77,111.5,14269.0,97.5953,97.9643,97.3229,97.9643,14269.0
2020-03-03 09:40:00,111.47,111.59,111.14,111.17,12365.0,97.938,98.0434,97.648,97.6744,12365.0
2020-03-03 09:45:00,111.13,111.19,110.55,111.06,7167.0,97.6392,97.692,97.1297,97.5777,7167.0
2020-03-03 09:50:00,110.97,110.97,110.16,110.27,11415.0,97.4987,97.4987,96.787,96.8836,11415.0
2020-03-03 09:55:00,110.37,111.03,110.19,110.88,19238.0,96.9715,97.5514,96.8134,97.4196,19238.0
2020-03-03 10:00:00,110.78,113.58,110.77,113.0,29887.0,97.3317,99.7918,97.3229,99.2822,29887.0
2020-03-03 10:05:00,113.18,113.53,112.42,113.14,19485.0,99.4404,99.7479,98.7726,99.4052,19485.0
2020-03-03 10:10:00,113.12,113.16,111.45,111.45,15227.0,99.3877,99.4228,97.9204,97.9204,15227.0
2020-03-03 10:15:00,111.57,111.68,110.71,111.29,15895.0,98.0258,98.1225,97.2702,97.7798,15895.0
2020-03-03 10:20:00,111.15,112.15,111.15,112.15,9356.0,97.6568,98.5354,97.6568,98.5354,9356.0
2020-03-03 10:25:00,112.16,112.42,111.92,112.05,13239.0,98.5442,98.7726,98.3333,98.4476,13239.0
2020-03-03 10:30:00,112.06,112.45,111.96,111.96,19967.0,98.4563,98.799,98.3685,98.3685,19967.0
2020-03-03 10:35:00,111.96,112.28,111.93,112.14,8155.0,98.3685,98.6496,98.3421,98.5266,8155.0
2020-03-03 10:40:00,112.05,112.44,112.04,112.28,20074.0,98.4476,98.7902,98.4388,98.6496,20074.0
2020-03-03 10:45:00,112.25,112.4,111.18,111.32,6024.0,98.6233,98.7551,97.6832,97.8062,6024.0
2020-03-03 10:50:00,111.41,111.69,111.3,111.49,5750.0,97.8853,98.1313,97.7886,97.9555,5750.0
2020-03-03 10:55:00,111.53,112.07,111.5,111.81,9800.0,97.9907,98.4651,97.9643,98.2367,9800.0
2020-03-03 11:00:00,111.78,111.94,111.33,111.44,10325.0,98.2103,98.3509,97.815,97.9116,10325.0
2020-03-03 11:05:00,111.44,111.44,110.83,110.93,8763.0,97.9116,97.9116,97.3757,97.4635,8763.0
2020-03-03 11:10:00,110.9,110.9,110.0,110.01,13666.0,97.4372,97.4372,96.6464,96.6552,13666.0
2020-03-03 11:15:00,110.12,110.66,110.02,110.08,11682.0,96.7519,97.2263,96.664,96.7167,11682.0
2020-03-03 11:20:00,110.03,110.12,109.22,109.22,11595.0,96.6728,96.7519,95.9611,95.9611,11595.0
2020-03-03 11:25:00,109.12,109.43,108.78,109.26,13093.0,95.8733,96.1456,95.5745,95.9963,13093.0
2020-03-03 11:30:00,109.12,109.95,109.06,109.58,37728.0,95.8733,96.6025,95.8205,96.2774,37728.0
2020-03-03 11:35:00,109.85,110.07,109.59,110.03,14394.0,96.5146,96.7079,96.2862,96.6728,14394.0
2020-03-03 11:40:00,110.05,110.19,109.73,109.94,17201.0,96.6904,96.8134,96.4092,96.5937,17201.0
2020-03-03 11:45:00,109.95,110.22,109.64,109.77,10005.0,96.6025,96.8397,96.3301,96.4443,10005.0
2020-03-03 11:50:00,109.84,110.76,109.77,110.74,10568.0,96.5058,97.3142,96.4443,97.2966,10568.0
2020-03-03 11:55:00,110.74,111.25,110.74,111.19,19045.0,97.2966,97.7447,97.2966,97.692,19045.0
2020-03-03 12:00:00,111.26,111.27,110.94,111.26,12644.0,97.7535,97.7623,97.4723,97.7535,12644.0
2020-03-03 12:05:00,111.26,111.51,111.17,111.47,5139.0,97.7535,97.9731,97.6744,97.938,5139.0
2020-03-03 12:10:00,111.43,111.43,110.75,110.75,19506.0,97.9028,97.9028,97.3054,97.3054,19506.0
2020-03-03 12:15:00,110.72,110.84,110.45,110.55,10351.0,97.279,97.3845,97.0418,97.1297,10351.0
2020-03-03 12:20:00,110.52,110.81,110.43,110.68,14226.0,97.1033,97.3581,97.0242,97.2439,14226.0
2020-03-03 12:25:00,110.74,110.97,110.53,110.97,64413.0,97.2966,97.4987,97.1121,97.4987,64413.0
2020-03-03 12:30:00,111.04,111.12,110.82,110.97,54397.0,97.5602,97.6305,97.3669,97.4987,54397.0
2020-03-03 12:35:00,110.97,111.19,110.88,111.19,35425.0,97.4987,97.692,97.4196,97.692,35425.0
2020-03-03 12:40:00,111.16,111.3,110.78,110.79,10135.0,97.6656,97.7886,97.3317,97.3405,10135.0
2020-03-03 12:45:00,110.88,111.35,110.86,111.2,8477.0,97.4196,97.8325,97.402,97.7007,8477.0
2020-03-03 12:50:00,111.12,111.12,110.69,110.69,6607.0,97.6305,97.6305,97.2527,97.2527,6607.0
2020-03-03 12:55:00,110.69,110.69,110.4,110.51,9168.0,97.2527,97.2527,96.9979,97.0945,9168.0
2020-03-03 13:00:00,110.47,110.53,110.0,110.09,8853.0,97.0594,97.1121,96.6464,96.7255,8853.0
2020-03-03 13:05:00,110.17,110.68,110.02,110.52,19695.0,96.7958,97.2439,96.664,97.1033,19695.0
2020-03-03 13:10:00,110.53,110.61,110.37,110.51,21954.0,97.1121,97.1824,96.9715,97.0945,21954.0
2020-03-03 13:15:00,110.6,110.62,110.13,110.19,9398.0,97.1736,97.1912,96.7606,96.8134,9398.0
2020-03-03 13:20:00,110.31,110.37,109.98,110.05,12381.0,96.9188,96.9715,96.6289,96.6904,12381.0
2020-03-03 13:25:00,110.06,110.2,109.58,109.97,13256.0,96.6991,96.8221,96.2774,96.6201,13256.0
2020-03-03 13:30:00,109.91,110.3,109.74,110.3,12347.0,96.5673,96.91,96.418,96.91,12347.0
2020-03-03 13:35:00,110.23,110.34,110.06,110.2,11149.0,96.8485,96.9451,96.6991,96.8221,11149.0
2020-03-03 13:40:00,110.14,110.14,109.33,109.33,8408.0,96.7694,96.7694,96.0578,96.0578,8408.0
2020-03-03 13:45:00,109.37,109.48,109.23,109.36,12694.0,96.0929,96.1895,95.9699,96.0841,12694.0
2020-03-03 13:50:00,109.33,109.45,109.03,109.19,7226.0,96.0578,96.1632,95.7942,95.9348,7226.0
2020-03-03 13:55:00,109.25,109.47,109.03,109.18,9590.0,95.9875,96.1808,95.7942,95.926,9590.0
2020-03-03 14:00:00,109.18,109.43,109.0,109.04,10354.0,95.926,96.1456,95.7678,95.803,10354.0
2020-03-03 14:05:00,109.0,109.04,108.16,108.16,13912.0,95.7678,95.803,95.0298,95.0298,13912.0
2020-03-03 14:10:00,108.27,108.95,108.16,108.92,11355.0,95.1264,95.7239,95.0298,95.6975,11355.0
2020-03-03 14:15:00,108.85,108.86,108.07,108.14,10883.0,95.636,95.6448,94.9507,95.0122,10883.0
2020-03-03 14:20:00,108.09,108.72,108.0,108.3,8892.0,94.9683,95.5218,94.8892,95.1528,8892.0
2020-03-03 14:25:00,108.32,109.26,108.32,109.19,7815.0,95.1704,95.9963,95.1704,95.9348,7815.0
2020-03-03 14:30:00,109.17,109.39,109.02,109.3,7657.0,95.9172,96.1105,95.7854,96.0314,7657.0
2020-03-03 14:35:00,109.32,109.32,108.66,108.66,10226.0,96.049,96.049,95.4691,95.4691,10226.0
2020-03-03 14:40:00,108.57,108.61,108.39,108.54,5954.0,95.39,95.4252,95.2319,95.3637,5954.0
2020-03-03 14:45:00,108.56,109.17,108.54,109.01,6831.0,95.3812,95.9172,95.3637,95.7766,6831.0
2020-03-03 14:50:00,109.23,109.65,108.99,109.59,9731.0,95.9699,96.3389,95.759,96.2862,9731.0
2020-03-03 14:55:00,109.69,109.85,109.32,109.56,13704.0,96.3741,96.5146,96.049,96.2598,13704.0
2020-03-03 15:00:00,109.57,110.05,109.4,109.94,9919.0,96.2686,96.6904,96.1193,96.5937,9919.0
2020-03-03 15:05:00,109.9,109.9,109.54,109.63,9756.0,96.5586,96.5586,96.2423,96.3213,9756.0
2020-03-03 15:10:00,109.72,110.41,109.66,110.2,14585.0,96.4004,97.0067,96.3477,96.8221,14585.0
2020-03-03 15:15:00,110.18,110.72,110.1,110.52,8981.0,96.8046,97.279,96.7343,97.1033,8981.0
2020-03-03 15:20:00,110.59,110.64,109.73,109.73,9996.0,97.1648,97.2087,96.4092,96.4092,9996.0
2020-03-03 15:25:00,109.78,110.91,109.78,110.82,11899.0,96.4531,97.446,96.4531,97.3669,11899.0
2020-03-03 15:30:00,110.79,110.84,109.69,109.88,19675.0,97.3405,97.3845,96.3741,96.541,19675.0
2020-03-03 15:35:00,109.9,110.08,109.01,109.04,24659.0,96.5586,96.7167,95.7766,95.803,24659.0
2020-03-03 15:40:00,109.1,110.55,109.07,110.55,36735.0,95.8557,97.1297,95.8293,97.1297,36735.0
2020-03-03 15:45:00,110.54,110.93,109.78,109.78,52526.0,97.1209,97.4635,96.4531,96.4531,52526.0
2020-03-03 15:50:00,109.78,109.96,109.14,109.83,45958.0,96.4531,96.6113,95.8908,96.4971,45958.0
2020-03-03 15:55:00,109.82,110.27,108.93,109.14,107466.0,96.4883,96.8836,95.7063,95.8908,107466.0
2020-03-04 09:30:00,111.33,112.11,110.82,112.07,51609.0,97.815,98.5003,97.3669,98.4651,51609.0
2020-03-04 09:35:00,112.22,112.22,110.46,110.77,13989.0,98.5969,98.5969,97.0506,97.3229,13989.0
2020-03-04 09:40:00,110.89,111.0,110.27,110.27,7957.0,97.4284,97.525,96.8836,96.8836,7957.0
2020-03-04 09:45:00,110.42,110.78,110.17,110.35,10954.0,97.0154,97.3317,96.7958,96.9539,10954.0
2020-03-04 09:50:00,110.24,110.74,110.24,110.44,10377.0,96.8573,97.2966,96.8573,97.033,10377.0
2020-03-04 09:55:00,110.46,110.71,110.32,110.64,7575.0,97.0506,97.2702,96.9276,97.2087,7575.0
2020-03-04 10:00:00,110.55,110.78,110.41,110.78,10711.0,97.1297,97.3317,97.0067,97.3317,10711.0
2020-03-04 10:05:00,110.74,111.21,110.38,111.13,15997.0,97.2966,97.7095,96.9803,97.6392,15997.0
2020-03-04 10:10:00,111.05,111.26,110.97,111.18,5632.0,97.569,97.7535,97.4987,97.6832,5632.0
2020-03-04 10:15:00,111.11,111.55,111.06,111.55,7022.0,97.6217,98.0083,97.5777,98.0083,7022.0
2020-03-04 10:20:00,111.62,111.78,111.35,111.7,7300.0,98.0698,98.2103,97.8325,98.1401,7300.0
2020-03-04 10:25:00,111.57,111.77,111.38,111.44,10923.0,98.0258,98.2016,97.8589,97.9116,10923.0
2020-03-04 10:30:00,111.41,111.43,110.95,110.98,6832.0,97.8853,97.9028,97.4811,97.5075,6832.0
2020-03-04 10:35:00,110.98,111.09,110.61,110.76,6836.0,97.5075,97.6041,97.1824,97.3142,6836.0
2020-03-04 10:40:00,110.71,110.84,110.57,110.8,5192.0,97.2702,97.3845,97.1472,97.3493,5192.0
2020-03-04 10:45:00,110.81,110.89,110.57,110.59,12002.0,97.3581,97.4284,97.1472,97.1648,12002.0
2020-03-04 10:50:00,110.63,110.88,110.62,110.67,11853.0,97.1999,97.4196,97.1912,97.2351,11853.0
2020-03-04 10:55:00,110.65,110.77,110.48,110.68,8747.0,97.2175,97.3229,97.0682,97.2439,8747.0
2020-03-04 11:00:00,110.76,110.93,110.63,110.64,8351.0,97.3142,97.4635,97.1999,97.2087,8351.0
2020-03-04 11:05:00,110.64,110.86,110.44,110.66,7949.0,97.2087,97.402,97.033,97.2263,7949.0
2020-03-04 11:10:00,110.61,110.91,110.61,110.91,8994.0,97.1824,97.446,97.1824,97.446,8994.0
2020-03-04 11:15:00,110.95,110.98,110.66,110.67,7502.0,97.4811,97.5075,97.2263,97.2351,7502.0
2020-03-04 11:20:00,110.78,110.79,110.46,110.73,9081.0,97.3317,97.3405,97.0506,97.2878,9081.0
2020-03-04 11:25:00,110.77,111.19,110.69,111.19,11821.0,97.3229,97.692,97.2527,97.692,11821.0
2020-03-04 11:30:00,111.19,111.35,111.03,111.35,10029.0,97.692,97.8325,97.5514,97.8325,10029.0
2020-03-04 11:35:00,111.29,111.35,111.13,111.24,10379.0,97.7798,97.8325,97.6392,97.7359,10379.0
2020-03-04 11:40:00,111.21,111.39,110.92,111.39,15352.0,97.7095,97.8677,97.4547,97.8677,15352.0
2020-03-04 11:45:00,111.4,111.49,111.11,111.21,13387.0,97.8765,97.9555,97.6217,97.7095,13387.0
2020-03-04 11:50:00,111.23,111.38,111.15,111.19,7386.0,97.7271,97.8589,97.6568,97.692,7386.0
2020-03-04 11:55:00,111.19,111.52,111.08,111.37,12749.0,97.692,97.9819,97.5953,97.8501,12749.0
2020-03-04 12:00:00,111.33,111.6,111.29,111.47,4390.0,97.815,98.0522,97.7798,97.938,4390.0
2020-03-04 12:05:00,111.51,111.58,111.36,111.51,3104.0,97.9731,98.0346,97.8413,97.9731,3104.0
2020-03-04 12:10:00,111.51,111.55,111.27,111.5,4268.0,97.9731,98.0083,97.7623,97.9643,4268.0
2020-03-04 12:15:00,111.57,111.71,111.4,111.4,6099.0,98.0258,98.1488,97.8765,97.8765,6099.0
2020-03-04 12:20:00,111.45,111.59,111.39,111.53,5914.0,97.9204,98.0434,97.8677,97.9907,5914.0
2020-03-04 12:25:00,111.55,111.83,111.43,111.83,6073.0,98.0083,98.2543,97.9028,98.2543,6073.0
2020-03-04 12:30:00,111.77,111.79,111.64,111.68,14421.0,98.2016,98.2191,98.0873,98.1225,14421.0
2020-03-04 12:35:00,111.72,111.78,111.52,111.58,6871.0,98.1576,98.2103,97.9819,98.0346,6871.0
2020-03-04 12:40:00,111.64,111.68,111.47,111.59,4187.0,98.0873,98.1225,97.938,98.0434,4187.0
2020-03-04 12:45:00,111.68,111.95,111.68,111.95,3767.0,98.1225,98.3597,98.1225,98.3597,3767.0
2020-03-04 12:50:00,111.95,111.97,111.83,111.97,5643.0,98.3597,98.3773,98.2543,98.3773,5643.0
2020-03-04 12:55:00,111.97,112.27,111.91,112.27,6099.0,98.3773,98.6409,98.3246,98.6409,6099.0
2020-03-04 13:00:00,112.29,112.44,112.23,112.43,3981.0,98.6584,98.7902,98.6057,98.7814,3981.0
2020-03-04 13:05:00,112.45,112.62,112.41,112.46,18209.0,98.799,98.9484,98.7639,98.8078,18209.0
2020-03-04 13:10:00,112.46,112.69,112.38,112.66,10282.0,98.8078,99.0099,98.7375,98.9835,10282.0
2020-03-04 13:15:00,112.76,113.03,112.72,112.98,15405.0,99.0714,99.3086,99.0362,99.2647,15405.0
2020-03-04 13:20:00,113.01,113.03,112.79,112.92,9512.0,99.291,99.3086,99.0977,99.2119,9512.0
2020-03-04 13:25:00,112.93,112.98,112.82,112.95,4890.0,99.2207,99.2647,99.1241,99.2383,4890.0
2020-03-04 13:30:00,112.98,113.17,112.94,113.17,6255.0,99.2647,99.4316,99.2295,99.4316,6255.0
2020-03-04 13:35:00,113.19,113.29,112.96,113.01,5527.0,99.4492,99.537,99.2471,99.291,5527.0
2020-03-04 13:40:00,113.0,113.04,112.83,112.85,8460.0,99.2822,99.3174,99.1329,99.1504,8460.0
2020-03-04 13:45:00,112.85,112.91,112.74,112.91,8963.0,99.1504,99.2032,99.0538,99.2032,8963.0
2020-03-04 13:50:00,112.92,113.15,112.92,113.09,4314.0,99.2119,99.414,99.2119,99.3613,4314.0
2020-03-04 13:55:00,113.17,113.17,112.93,112.95,9873.0,99.4316,99.4316,99.2207,99.2383,9873.0
2020-03-04 14:00:00,112.98,113.06,112.64,112.75,13295.0,99.2647,99.335,98.9659,99.0626,13295.0
2020-03-04 14:05:00,112.73,112.83,112.62,112.72,7044.0,99.045,99.1329,98.9484,99.0362,7044.0
2020-03-04 14:10:00,112.75,112.77,112.57,112.57,4720.0,99.0626,99.0802,98.9044,98.9044,4720.0
2020-03-04 14:15:00,112.62,112.84,112.59,112.82,6957.0,98.9484,99.1417,98.922,99.1241,6957.0
2020-03-04 14:20:00,112.81,112.89,112.69,112.77,11422.0,99.1153,99.1856,99.0099,99.0802,11422.0
2020-03-04 14:25:00,112.8,113.07,112.78,112.86,8179.0,99.1065,99.3437,99.0889,99.1592,8179.0
2020-03-04 14:30:00,112.89,113.05,112.89,112.98,8668.0,99.1856,99.3262,99.1856,99.2647,8668.0
2020-03-04 14:35:00,113.03,113.14,112.8,112.84,11855.0,99.3086,99.4052,99.1065,99.1417,11855.0
2020-03-04 14:40:00,112.89,113.08,112.87,113.06,16662.0,99.1856,99.3525,99.168,99.335,16662.0
2020-03-04 14:45:00,113.08,113.08,112.9,113.01,8486.0,99.3525,99.3525,99.1944,99.291,8486.0
2020-03-04 14:50:00,113.01,113.07,112.73,112.89,10866.0,99.291,99.3437,99.045,99.1856,10866.0
2020-03-04 14:55:00,112.93,113.12,112.92,112.98,26054.0,99.2207,99.3877,99.2119,99.2647,26054.0
2020-03-04 15:00:00,112.91,113.09,112.91,113.08,11692.0,99.2032,99.3613,99.2032,99.3525,11692.0
2020-03-04 15:05:00,113.08,113.18,112.87,112.98,14260.0,99.3525,99.4404,99.168,99.2647,14260.0
2020-03-04 15:10:00,112.98,113.17,112.96,113.05,20596.0,99.2647,99.4316,99.2471,99.3262,20596.0
2020-03-04 15:15:00,113.07,113.2,113.02,113.11,14708.0,99.3437,99.458,99.2998,99.3789,14708.0
2020-03-04 15:20:00,113.18,113.59,113.16,113.53,13475.0,99.4404,99.8006,99.4228,99.7479,13475.0
2020-03-04 15:25:00,113.52,113.78,113.5,113.78,12755.0,99.7391,99.9675,99.7215,99.9675,12755.0
2020-03-04 15:30:00,113.81,114.34,113.79,114.34,15867.0,99.9939,100.4596,99.9763,100.4596,15867.0
2020-03-04 15:35:00,114.35,114.58,114.3,114.57,21763.0,100.4684,100.6704,100.4244,100.6616,21763.0
2020-03-04 15:40:00,114.59,114.68,114.32,114.39,27747.0,100.6792,100.7583,100.442,100.5035,27747.0
2020-03-04 15:45:00,114.37,114.48,114.15,114.31,37835.0,100.4859,100.5826,100.2926,100.4332,37835.0
2020-03-04 15:50:00,114.35,114.89,114.35,114.71,74775.0,100.4684,100.9428,100.4684,100.7846,74775.0
2020-03-04 15:55:00,114.69,114.76,114.46,114.51,118496.0,100.7671,100.8286,100.565,100.6089,118496.0
2020-03-05 09:30:00,111.15,111.74,110.63,111.74,33660.0,97.6568,98.1752,97.1999,98.1752,33660.0
2020-03-05 09:35:00,111.75,112.03,111.5,111.81,11644.0,98.184,98.43,97.9643,98.2367,11644.0
2020-03-05 09:40:00,111.69,112.09,111.44,112.05,14824.0,98.1313,98.4827,97.9116,98.4476,14824.0
2020-03-05 09:45:00,111.83,112.06,111.71,111.74,23524.0,98.2543,98.4563,98.1488,98.1752,23524.0
2020-03-05 09:50:00,111.72,111.84,111.38,111.38,24951.0,98.1576,98.2631,97.8589,97.8589,24951.0
2020-03-05 09:55:00,111.38,111.38,111.0,111.32,13015.0,97.8589,97.8589,97.525,97.8062,13015.0
2020-03-05 10:00:00,111.28,111.52,111.15,111.36,16244.0,97.771,97.9819,97.6568,97.8413,16244.0
2020-03-05 10:05:00,111.32,111.38,111.05,111.3,10973.0,97.8062,97.8589,97.569,97.7886,10973.0
2020-03-05 10:10:00,111.25,111.68,111.25,111.68,6677.0,97.7447,98.1225,97.7447,98.1225,6677.0
2020-03-05 10:15:00,111.69,111.76,111.61,111.71,13936.0,98.1313,98.1928,98.061,98.1488,13936.0
2020-03-05 10:20:00,111.68,111.98,111.63,111.78,5799.0,98.1225,98.3861,98.0785,98.2103,5799.0
2020-03-05 10:25:00,111.79,111.87,111.4,111.4,9526.0,98.2191,98.2894,97.8765,97.8765,9526.0
2020-03-05 10:30:00,111.48,111.63,111.37,111.48,7905.0,97.9468,98.0785,97.8501,97.9468,7905.0
2020-03-05 10:35:00,111.49,111.53,110.97,110.97,5015.0,97.9555,97.9907,97.4987,97.4987,5015.0
2020-03-05 10:40:00,111.04,111.33,110.86,110.9,7750.0,97.5602,97.815,97.402,97.4372,7750.0
2020-03-05 10:45:00,110.85,110.97,110.71,110.96,13594.0,97.3932,97.4987,97.2702,97.4899,13594.0
2020-03-05 10:50:00,110.9,111.24,110.86,111.2,3435.0,97.4372,97.7359,97.402,97.7007,3435.0
2020-03-05 10:55:00,111.12,111.12,111.0,111.04,5988.0,97.6305,97.6305,97.525,97.5602,5988.0
2020-03-05 11:00:00,111.0,111.41,110.96,111.35,29931.0,97.525,97.8853,97.4899,97.8325,29931.0
2020-03-05 11:05:00,111.36,111.71,111.33,111.67,5146.0,97.8413,98.1488,97.815,98.1137,5146.0
2020-03-05 11:10:00,111.61,111.74,111.53,111.68,7670.0,98.061,98.1752,97.9907,98.1225,7670.0
2020-03-05 11:15:00,111.68,111.68,111.38,111.38,6220.0,98.1225,98.1225,97.8589,97.8589,6220.0
2020-03-05 11:20:00,111.32,111.37,111.16,111.16,8048.0,97.8062,97.8501,97.6656,97.6656,8048.0
2020-03-05 11:25:00,111.14,111.32,111.02,111.1,25593.0,97.648,97.8062,97.5426,97.6129,25593.0
2020-03-05 11:30:00,111.17,111.17,110.82,110.94,5003.0,97.6744,97.6744,97.3669,97.4723,5003.0
2020-03-05 11:35:00,110.9,110.92,110.66,110.84,8648.0,97.4372,97.4547,97.2263,97.3845,8648.0
2020-03-05 11:40:00,110.77,110.86,110.56,110.6,15154.0,97.3229,97.402,97.1384,97.1736,15154.0
2020-03-05 11:45:00,110.55,110.85,110.52,110.75,16634.0,97.1297,97.3932,97.1033,97.3054,16634.0
2020-03-05 11:50:00,110.85,111.07,110.66,110.79,7573.0,97.3932,97.5865,97.2263,97.3405,7573.0
2020-03-05 11:55:00,110.74,110.74,110.3,110.48,5550.0,97.2966,97.2966,96.91,97.0682,5550.0
2020-03-05 12:00:00,110.48,110.58,110.28,110.41,15646.0,97.0682,97.156,96.8924,97.0067,15646.0
2020-03-05 12:05:00,110.35,110.38,110.09,110.16,6792.0,96.9539,96.9803,96.7255,96.787,6792.0
2020-03-05 12:10:00,110.12,110.17,110.0,110.0,14667.0,96.7519,96.7958,96.6464,96.6464,14667.0
2020-03-05 12:15:00,110.0,110.05,109.53,109.63,16767.0,96.6464,96.6904,96.2335,96.3213,16767.0
2020-03-05 12:20:00,109.62,109.76,109.27,109.27,15484.0,96.3126,96.4356,96.005,96.005,15484.0
2020-03-05 12:25:00,109.38,109.5,109.19,109.37,16301.0,96.1017,96.2071,95.9348,96.0929,16301.0
2020-03-05 12:30:00,109.41,109.73,109.4,109.53,18028.0,96.128,96.4092,96.1193,96.2335,18028.0
2020-03-05 12:35:00,109.49,109.58,109.0,109.04,20355.0,96.1983,96.2774,95.7678,95.803,20355.0
2020-03-05 12:40:00,109.11,109.13,108.6,108.66,8014.0,95.8645,95.882,95.4164,95.4691,8014.0
2020-03-05 12:45:00,108.6,108.8,108.38,108.79,12943.0,95.4164,95.5921,95.2231,95.5833,12943.0
2020-03-05 12:50:00,108.83,108.88,108.62,108.85,9836.0,95.6185,95.6624,95.434,95.636,9836.0
2020-03-05 12:55:00,108.87,108.87,108.62,108.68,4548.0,95.6536,95.6536,95.434,95.4867,4548.0
2020-03-05 13:00:00,108.67,108.76,108.54,108.63,7788.0,95.4779,95.557,95.3637,95.4427,7788.0
2020-03-05 13:05:00,108.7,108.7,108.19,108.29,7621.0,95.5042,95.5042,95.0562,95.144,7621.0
2020-03-05 13:10:00,108.3,108.38,107.96,108.07,16842.0,95.1528,95.2231,94.8541,94.9507,16842.0
2020-03-05 13:15:00,108.07,108.31,107.94,108.05,18545.0,94.9507,95.1616,94.8365,94.9331,18545.0
2020-03-05 13:20:00,108.01,108.23,107.91,108.04,13606.0,94.898,95.0913,94.8101,94.9244,13606.0
2020-03-05 13:25:00,108.07,108.32,108.05,108.22,25120.0,94.9507,95.1704,94.9331,95.0825,25120.0
2020-03-05 13:30:00,108.2,108.67,108.16,108.6,26506.0,95.0649,95.4779,95.0298,95.4164,26506.0
2020-03-05 13:35:00,108.58,108.95,108.51,108.51,14121.0,95.3988,95.7239,95.3373,95.3373,14121.0
2020-03-05 13:40:00,108.48,108.52,108.21,108.24,13298.0,95.3109,95.3461,95.0737,95.1001,13298.0
2020-03-05 13:45:00,108.29,108.74,108.23,108.7,8280.0,95.144,95.5394,95.0913,95.5042,8280.0
2020-03-05 13:50:00,108.81,108.82,108.19,108.19,5594.0,95.6009,95.6097,95.0562,95.0562,5594.0
2020-03-05 13:55:00,108.23,108.61,108.22,108.53,6050.0,95.0913,95.4252,95.0825,95.3549,6050.0
2020-03-05 14:00:00,108.5,108.51,107.97,108.1,7792.0,95.3285,95.3373,94.8629,94.9771,7792.0
2020-03-05 14:05:00,108.07,108.29,108.03,108.19,23019.0,94.9507,95.144,94.9156,95.0562,23019.0
2020-03-05 14:10:00,108.1,108.6,108.1,108.5,6231.0,94.9771,95.4164,94.9771,95.3285,6231.0
2020-03-05 14:15:00,108.47,108.47,108.07,108.09,10323.0,95.3022,95.3022,94.9507,94.9683,10323.0
2020-03-05 14:20:00,108.08,108.17,107.7,107.7,11081.0,94.9595,95.0386,94.6256,94.6256,11081.0
2020-03-05 14:25:00,107.77,107.81,107.43,107.44,22578.0,94.6871,94.7223,94.3884,94.3972,22578.0
2020-03-05 14:30:00,107.46,107.86,107.44,107.74,16365.0,94.4148,94.7662,94.3972,94.6608,16365.0
2020-03-05 14:35:00,107.75,108.36,107.69,108.36,6600.0,94.6696,95.2055,94.6168,95.2055,6600.0
2020-03-05 14:40:00,108.25,108.47,108.25,108.36,5462.0,95.1089,95.3022,95.1089,95.2055,5462.0
2020-03-05 14:45:00,108.32,108.39,108.07,108.17,8105.0,95.1704,95.2319,94.9507,95.0386,8105.0
2020-03-05 14:50:00,108.21,108.39,108.01,108.01,10558.0,95.0737,95.2319,94.898,94.898,10558.0
2020-03-05 14:55:00,107.98,108.37,107.93,108.14,11597.0,94.8716,95.2143,94.8277,95.0122,11597.0
2020-03-05 15:00:00,108.13,108.13,107.7,107.71,12393.0,95.0034,95.0034,94.6256,94.6344,12393.0
2020-03-05 15:05:00,107.8,108.04,107.69,108.0,21943.0,94.7135,94.9244,94.6168,94.8892,21943.0
2020-03-05 15:10:00,107.98,108.04,107.26,107.34,15059.0,94.8716,94.9244,94.239,94.3093,15059.0
2020-03-05 15:15:00,107.36,107.47,107.07,107.24,25359.0,94.3269,94.4236,94.0721,94.2215,25359.0
2020-03-05 15:20:00,107.24,107.39,107.14,107.27,25265.0,94.2215,94.3533,94.1336,94.2478,25265.0
2020-03-05 15:25:00,107.23,107.43,107.04,107.22,31949.0,94.2127,94.3884,94.0458,94.2039,31949.0
2020-03-05 15:30:00,107.27,108.14,107.12,108.04,21530.0,94.2478,95.0122,94.116,94.9244,21530.0
2020-03-05 15:35:00,108.0,108.25,107.84,107.86,17675.0,94.8892,95.1089,94.7486,94.7662,17675.0
2020-03-05 15:40:00,107.89,108.2,107.69,108.05,25491.0,94.7926,95.0649,94.6168,94.9331,25491.0
2020-03-05 15:45:00,108.05,108.14,107.77,107.92,41521.0,94.9331,95.0122,94.6871,94.8189,41521.0
2020-03-05 15:50:00,107.88,108.47,107.8,108.06,89605.0,94.7838,95.3022,94.7135,94.9419,89605.0
2020-03-05 15:55:00,108.07,108.78,107.95,108.46,118481.0,94.9507,95.5745,94.8453,95.2934,118481.0
2020-03-06 09:30:00,104.21,105.26,103.91,104.89,55599.0,91.5593,92.4818,91.2957,92.1568,55599.0
2020-03-06 09:35:00,104.92,106.44,104.92,106.13,20677.0,92.1831,93.5186,92.1831,93.2462,20677.0
2020-03-06 09:40:00,106.33,106.33,105.5,105.5,10444.0,93.4219,93.4219,92.6927,92.6927,10444.0
2020-03-06 09:45:00,105.5,105.72,105.22,105.37,18902.0,92.6927,92.886,92.4467,92.5785,18902.0
2020-03-06 09:50:00,105.37,105.37,104.68,105.08,21649.0,92.5785,92.5785,91.9723,92.3237,21649.0
2020-03-06 09:55:00,105.12,105.41,104.77,105.24,14808.0,92.3588,92.6136,92.0513,92.4643,14808.0
2020-03-06 10:00:00,105.21,105.49,104.99,105.29,27439.0,92.4379,92.6839,92.2446,92.5082,27439.0
2020-03-06 10:05:00,105.3,105.53,104.88,104.91,26219.0,92.517,92.7191,92.148,92.1743,26219.0
2020-03-06 10:10:00,104.82,105.24,104.6,105.08,20054.0,92.0953,92.4643,91.902,92.3237,20054.0
2020-03-06 10:15:00,105.07,105.38,104.88,105.2,20488.0,92.3149,92.5873,92.148,92.4291,20488.0
2020-03-06 10:20:00,105.2,105.52,105.08,105.39,9538.0,92.4291,92.7103,92.3237,92.5961,9538.0
2020-03-06 10:25:00,105.44,106.18,105.39,105.94,23615.0,92.64,93.2902,92.5961,93.0793,23615.0
2020-03-06 10:30:00,105.87,106.25,105.82,105.84,13847.0,93.0178,93.3517,92.9739,92.9914,13847.0
2020-03-06 10:35:00,105.74,106.42,105.51,106.31,11540.0,92.9036,93.501,92.7015,93.4044,11540.0
2020-03-06 10:40:00,106.29,106.49,106.12,106.13,12932.0,93.3868,93.5625,93.2374,93.2462,12932.0
2020-03-06 10:45:00,106.19,106.66,106.09,106.59,22167.0,93.2989,93.7119,93.2111,93.6504,22167.0
2020-03-06 10:50:00,106.66,106.82,106.41,106.65,20706.0,93.7119,93.8525,93.4922,93.7031,20706.0
2020-03-06 10:55:00,106.6,106.68,106.44,106.68,12150.0,93.6592,93.7295,93.5186,93.7295,12150.0
2020-03-06 11:00:00,106.66,106.76,106.38,106.46,13436.0,93.7119,93.7997,93.4659,93.5362,13436.0
2020-03-06 11:05:00,106.48,106.6,106.35,106.49,14518.0,93.5537,93.6592,93.4395,93.5625,14518.0
2020-03-06 11:10:00,106.45,106.76,106.39,106.42,8295.0,93.5274,93.7997,93.4747,93.501,8295.0
2020-03-06 11:15:00,106.39,106.75,106.01,106.05,23240.0,93.4747,93.791,93.1408,93.1759,23240.0
2020-03-06 11:20:00,106.1,106.36,106.1,106.29,4385.0,93.2199,93.4483,93.2199,93.3868,4385.0
2020-03-06 11:25:00,106.14,106.45,106.0,106.14,5237.0,93.255,93.5274,93.132,93.255,5237.0
2020-03-06 11:30:00,106.23,106.54,106.21,106.45,12589.0,93.3341,93.6065,93.3165,93.5274,12589.0
2020-03-06 11:35:00,106.35,106.52,106.26,106.5,6536.0,93.4395,93.5889,93.3604,93.5713,6536.0
2020-03-06 11:40:00,106.51,106.57,106.08,106.09,9303.0,93.5801,93.6328,93.2023,93.2111,9303.0
2020-03-06 11:45:00,106.15,106.22,105.96,105.96,9063.0,93.2638,93.3253,93.0969,93.0969,9063.0
2020-03-06 11:50:00,105.93,106.31,105.92,106.26,5656.0,93.0705,93.4044,93.0617,93.3604,5656.0
2020-03-06 11:55:00,106.39,106.41,106.17,106.41,3300.0,93.4747,93.4922,93.2814,93.4922,3300.0
2020-03-06 12:00:00,106.34,106.34,105.99,106.03,7804.0,93.4307,93.4307,93.1232,93.1584,7804.0
2020-03-06 12:05:00,105.97,106.0,105.83,105.83,4206.0,93.1057,93.132,92.9826,92.9826,4206.0
2020-03-06 12:10:00,105.82,105.95,105.63,105.86,4830.0,92.9739,93.0881,92.8069,93.009,4830.0
2020-03-06 12:15:00,105.77,105.85,105.43,105.45,7535.0,92.9299,93.0002,92.6312,92.6488,7535.0
2020-03-06 12:20:00,105.44,105.8,105.44,105.61,14432.0,92.64,92.9563,92.64,92.7894,14432.0
2020-03-06 12:25:00,105.6,105.64,105.51,105.52,6640.0,92.7806,92.8157,92.7015,92.7103,6640.0
2020-03-06 12:30:00,105.54,106.14,105.45,106.14,5556.0,92.7279,93.255,92.6488,93.255,5556.0
2020-03-06 12:35:00,106.16,106.57,106.04,106.36,16541.0,93.2726,93.6328,93.1672,93.4483,16541.0
2020-03-06 12:40:00,106.33,106.44,106.24,106.4,6779.0,93.4219,93.5186,93.3429,93.4834,6779.0
2020-03-06 12:45:00,106.41,106.59,106.23,106.33,8071.0,93.4922,93.6504,93.3341,93.4219,8071.0
2020-03-06 12:50:00,106.29,106.43,106.18,106.22,4432.0,93.3868,93.5098,93.2902,93.3253,4432.0
2020-03-06 12:55:00,106.26,106.35,106.14,106.19,4630.0,93.3604,93.4395,93.255,93.2989,4630.0
2020-03-06 13:00:00,106.19,106.42,106.06,106.39,6572.0,93.2989,93.501,93.1847,93.4747,6572.0
2020-03-06 13:05:00,106.36,106.65,106.36,106.49,5599.0,93.4483,93.7031,93.4483,93.5625,5599.0
2020-03-06 13:10:00,106.43,106.61,106.26,106.38,5486.0,93.5098,93.668,93.3604,93.4659,5486.0
2020-03-06 13:15:00,106.38,106.45,106.2,106.25,7030.0,93.4659,93.5274,93.3077,93.3517,7030.0
2020-03-06 13:20:00,106.29,106.77,106.29,106.75,8861.0,93.3868,93.8085,93.3868,93.791,8861.0
2020-03-06 13:25:00,106.71,106.75,106.38,106.42,8421.0,93.7558,93.791,93.4659,93.501,8421.0
2020-03-06 13:30:00,106.39,106.66,106.13,106.32,9646.0,93.4747,93.7119,93.2462,93.4132,9646.0
2020-03-06 13:35:00,106.3,106.49,106.12,106.49,8278.0,93.3956,93.5625,93.2374,93.5625,8278.0
2020-03-06 13:40:00,106.44,106.7,106.24,106.32,7021.0,93.5186,93.747,93.3429,93.4132,7021.0
2020-03-06 13:45:00,106.3,106.3,105.9,105.98,5035.0,93.3956,93.3956,93.0441,93.1144,5035.0
2020-03-06 13:50:00,105.96,106.1,105.66,105.67,6471.0,93.0969,93.2199,92.8333,92.8421,6471.0
2020-03-06 13:55:00,105.68,105.87,105.68,105.77,6787.0,92.8509,93.0178,92.8509,92.9299,6787.0
2020-03-06 14:00:00,105.74,105.74,105.5,105.56,8606.0,92.9036,92.9036,92.6927,92.7454,8606.0
2020-03-06 14:05:00,105.63,105.77,105.36,105.42,7121.0,92.8069,92.9299,92.5697,92.6224,7121.0
2020-03-06 14:10:00,105.42,105.6,105.32,105.56,6650.0,92.6224,92.7806,92.5346,92.7454,6650.0
2020-03-06 14:15:00,105.5,105.65,105.35,105.5,5101.0,92.6927,92.8245,92.5609,92.6927,5101.0
2020-03-06 14:20:00,105.44,105.62,105.23,105.46,6318.0,92.64,92.7981,92.4555,92.6576,6318.0
2020-03-06 14:25:00,105.51,105.77,105.51,105.56,6094.0,92.7015,92.9299,92.7015,92.7454,6094.0
2020-03-06 14:30:00,105.54,105.68,105.42,105.42,10449.0,92.7279,92.8509,92.6224,92.6224,10449.0
2020-03-06 14:35:00,105.41,105.41,105.08,105.17,9554.0,92.6136,92.6136,92.3237,92.4028,9554.0
2020-03-06 14:40:00,105.17,105.17,104.78,104.78,5950.0,92.4028,92.4028,92.0601,92.0601,5950.0
2020-03-06 14:45:00,104.82,105.02,104.42,104.47,11045.0,92.0953,92.271,91.7438,91.7877,11045.0
2020-03-06 14:50:00,104.52,104.52,104.25,104.41,7147.0,91.8317,91.8317,91.5945,91.735,7147.0
2020-03-06 14:55:00,104.46,104.7,104.42,104.44,8863.0,91.779,91.9898,91.7438,91.7614,8863.0
2020-03-06 15:00:00,104.44,104.55,104.13,104.2,18548.0,91.7614,91.858,91.489,91.5505,18548.0
2020-03-06 15:05:00,104.19,104.5,104.1,104.12,19089.0,91.5417,91.8141,91.4627,91.4802,19089.0
2020-03-06 15:10:00,104.16,104.76,104.15,104.43,11994.0,91.5154,92.0425,91.5066,91.7526,11994.0
2020-03-06 15:15:00,104.37,105.08,104.34,105.08,11560.0,91.6999,92.3237,91.6735,92.3237,11560.0
2020-03-06 15:20:00,105.16,105.37,104.97,105.37,11729.0,92.394,92.5785,92.227,92.5785,11729.0
2020-03-06 15:25:00,105.36,105.51,105.08,105.19,23735.0,92.5697,92.7015,92.3237,92.4203,23735.0
2020-03-06 15:30:00,105.17,106.16,105.03,106.05,19857.0,92.4028,93.2726,92.2798,93.1759,19857.0
2020-03-06 15:35:00,105.97,106.35,105.37,105.37,21809.0,93.1057,93.4395,92.5785,92.5785,21809.0
2020-03-06 15:40:00,105.33,106.3,105.32,106.24,19079.0,92.5433,93.3956,92.5346,93.3429,19079.0
2020-03-06 15:45:00,106.27,106.54,105.77,106.35,57579.0,93.3692,93.6065,92.9299,93.4395,57579.0
2020-03-06 15:50:00,106.48,107.4,106.41,107.01,73686.0,93.5537,94.3621,93.4922,94.0194,73686.0
2020-03-06 15:55:00,107.02,107.71,107.0,107.14,97038.0,94.0282,94.6344,94.0106,94.1336,97038.0
2020-03-09 09:30:00,99.57,100.03,97.0,99.21,50386.0,87.4826,87.8867,85.2246,87.1663,50386.0
2020-03-09 09:35:00,99.21,99.21,99.21,99.21,0.0,87.1663,87.1663,87.1663,87.1663,0.0
2020-03-09 09:40:00,99.21,99.21,99.21,99.21,0.0,87.1663,87.1663,87.1663,87.1663,0.0
2020-03-09 09:45:00,99.21,99.21,99.21,99.21,0.0,87.1663,87.1663,87.1663,87.1663,0.0
2020-03-09 09:50:00,96.08,99.21,96.02,98.46,27041.0,84.4163,87.1663,84.3635,86.5073,27041.0
2020-03-09 09:55:00,98.66,100.0,98.66,99.19,15644.0,86.6831,87.8604,86.6831,87.1487,15644.0
2020-03-09 10:00:00,99.29,99.31,98.45,98.72,14246.0,87.2366,87.2541,86.4985,86.7358,14246.0
2020-03-09 10:05:00,98.96,99.75,98.8,99.29,11963.0,86.9466,87.6407,86.8061,87.2366,11963.0
2020-03-09 10:10:00,99.55,99.56,98.63,98.75,21869.0,87.465,87.4738,86.6567,86.7621,21869.0
2020-03-09 10:15:00,98.76,99.46,98.75,99.24,19638.0,86.7709,87.3859,86.7621,87.1926,19638.0
2020-03-09 10:20:00,99.21,99.51,98.76,98.76,27799.0,87.1663,87.4299,86.7709,86.7709,27799.0
2020-03-09 10:25:00,98.81,99.26,98.64,98.94,19686.0,86.8148,87.2102,86.6655,86.9291,19686.0
2020-03-09 10:30:00,99.12,99.56,98.94,99.36,22093.0,87.0872,87.4738,86.9291,87.2981,22093.0
2020-03-09 10:35:00,99.29,99.52,98.87,99.38,51933.0,87.2366,87.4387,86.8676,87.3157,51933.0
2020-03-09 10:40:00,99.35,99.6,99.19,99.19,15383.0,87.2893,87.5089,87.1487,87.1487,15383.0
2020-03-09 10:45:00,99.28,99.28,98.98,98.98,27281.0,87.2278,87.2278,86.9642,86.9642,27281.0
2020-03-09 10:50:00,98.93,98.97,98.34,98.34,12633.0,86.9203,86.9554,86.4019,86.4019,12633.0
2020-03-09 10:55:00,98.34,98.34,97.66,97.66,22843.0,86.4019,86.4019,85.8045,85.8045,22843.0
2020-03-09 11:00:00,97.59,97.83,97.21,97.69,35512.0,85.7429,85.9538,85.4091,85.8308,35512.0
2020-03-09 11:05:00,97.69,97.91,97.58,97.81,9557.0,85.8308,86.0241,85.7342,85.9362,9557.0
2020-03-09 11:10:00,97.81,98.21,97.77,97.92,5771.0,85.9362,86.2877,85.9011,86.0329,5771.0
2020-03-09 11:15:00,98.08,98.87,98.08,98.87,9393.0,86.1735,86.8676,86.1735,86.8676,9393.0
2020-03-09 11:20:00,98.71,98.93,98.66,98.93,9802.0,86.727,86.9203,86.6831,86.9203,9802.0
2020-03-09 11:25:00,98.99,99.15,98.74,99.07,15116.0,86.973,87.1136,86.7533,87.0433,15116.0
2020-03-09 11:30:00,98.91,99.22,98.65,99.19,17713.0,86.9027,87.1751,86.6743,87.1487,17713.0
2020-03-09 11:35:00,99.17,99.77,99.15,99.69,17379.0,87.1311,87.6583,87.1136,87.588,17379.0
2020-03-09 11:40:00,99.53,99.69,99.42,99.59,14543.0,87.4474,87.588,87.3508,87.5002,14543.0
2020-03-09 11:45:00,99.69,100.0,99.65,99.97,7502.0,87.588,87.8604,87.5529,87.834,7502.0
2020-03-09 11:50:00,99.89,100.16,99.6,99.68,8823.0,87.7637,88.001,87.5089,87.5792,8823.0
2020-03-09 11:55:00,99.65,99.65,99.07,99.14,14641.0,87.5529,87.5529,87.0433,87.1048,14641.0
2020-03-09 12:00:00,99.03,99.03,98.48,98.54,17655.0,87.0081,87.0081,86.5249,86.5776,17655.0
2020-03-09 12:05:00,98.54,99.03,98.47,98.97,8092.0,86.5776,87.0081,86.5161,86.9554,8092.0
2020-03-09 12:10:00,98.89,99.09,98.44,98.46,7676.0,86.8851,87.0609,86.4898,86.5073,7676.0
2020-03-09 12:15:00,98.43,98.69,98.0,98.13,8621.0,86.481,86.7094,86.1032,86.2174,8621.0
2020-03-09 12:20:00,98.18,98.27,97.94,98.06,9142.0,86.2613,86.3404,86.0505,86.1559,9142.0
2020-03-09 12:25:00,98.05,98.12,97.6,97.68,11834.0,86.1471,86.2086,85.7517,85.822,11834.0
2020-03-09 12:30:00,97.68,97.86,97.12,97.17,13291.0,85.822,85.9802,85.33,85.3739,13291.0
2020-03-09 12:35:00,97.09,97.41,96.99,97.25,13383.0,85.3036,85.5848,85.2158,85.4442,13383.0
2020-03-09 12:40:00,97.26,97.28,96.56,96.69,8511.0,85.453,85.4706,84.838,84.9522,8511.0
2020-03-09 12:45:00,96.72,96.86,96.39,96.44,14330.0,84.9786,85.1016,84.6886,84.7326,14330.0
2020-03-09 12:50:00,96.48,96.96,96.45,96.7,17313.0,84.7677,85.1894,84.7413,84.961,17313.0
2020-03-09 12:55:00,96.68,96.77,96.41,96.56,7600.0,84.9434,85.0225,84.7062,84.838,7600.0
2020-03-09 13:00:00,96.55,97.11,96.43,96.91,8221.0,84.8292,85.3212,84.7238,85.1455,8221.0
2020-03-09 13:05:00,96.74,96.97,96.47,96.79,3473.0,84.9961,85.1982,84.7589,85.0401,3473.0
2020-03-09 13:10:00,96.75,97.0,96.74,96.89,12424.0,85.0049,85.2246,84.9961,85.1279,12424.0
2020-03-09 13:15:00,96.85,96.88,96.6,96.68,9546.0,85.0928,85.1191,84.8731,84.9434,9546.0
2020-03-09 13:20:00,96.68,96.7,96.53,96.64,9129.0,84.9434,84.961,84.8116,84.9083,9129.0
2020-03-09 13:25:00,96.59,96.68,96.4,96.46,9146.0,84.8643,84.9434,84.6974,84.7501,9146.0
2020-03-09 13:30:00,96.49,96.5,96.12,96.12,9438.0,84.7765,84.7853,84.4514,84.4514,9438.0
2020-03-09 13:35:00,96.18,96.18,95.78,95.78,13916.0,84.5041,84.5041,84.1527,84.1527,13916.0
2020-03-09 13:40:00,95.78,95.89,95.48,95.59,13146.0,84.1527,84.2493,83.8891,83.9857,13146.0
2020-03-09 13:45:00,95.58,95.85,95.5,95.77,11650.0,83.977,84.2142,83.9067,84.1439,11650.0
2020-03-09 13:50:00,95.75,95.75,95.34,95.58,32074.0,84.1263,84.1263,83.7661,83.977,32074.0
2020-03-09 13:55:00,95.42,95.73,95.3,95.38,21983.0,83.8364,84.1087,83.7309,83.8012,21983.0
2020-03-09 14:00:00,95.42,95.51,94.85,94.89,13227.0,83.8364,83.9155,83.3356,83.3707,13227.0
2020-03-09 14:05:00,94.87,95.12,94.69,94.91,12979.0,83.3531,83.5728,83.195,83.3883,12979.0
2020-03-09 14:10:00,94.77,95.15,94.77,95.11,12294.0,83.2653,83.5992,83.2653,83.564,12294.0
2020-03-09 14:15:00,95.2,95.81,95.2,95.49,17674.0,83.6431,84.179,83.6431,83.8979,17674.0
2020-03-09 14:20:00,95.62,95.82,95.23,95.31,10471.0,84.0121,84.1878,83.6694,83.7397,10471.0
2020-03-09 14:25:00,95.27,95.27,94.89,94.9,11418.0,83.7046,83.7046,83.3707,83.3795,11418.0
2020-03-09 14:30:00,94.89,94.92,94.53,94.66,21319.0,83.3707,83.3971,83.0544,83.1686,21319.0
2020-03-09 14:35:00,94.73,94.9,94.29,94.87,20781.0,83.2301,83.3795,82.8436,83.3531,20781.0
2020-03-09 14:40:00,94.87,94.92,94.02,94.22,16489.0,83.3531,83.3971,82.6063,82.7821,16489.0
2020-03-09 14:45:00,94.15,94.81,94.07,94.27,11864.0,82.7206,83.3004,82.6503,82.826,11864.0
2020-03-09 14:50:00,94.28,95.21,94.28,95.14,19374.0,82.8348,83.6519,82.8348,83.5904,19374.0
2020-03-09 14:55:00,95.17,95.57,95.09,95.21,17885.0,83.6167,83.9682,83.5464,83.6519,17885.0
2020-03-09 15:00:00,95.27,95.75,94.81,95.62,23834.0,83.7046,84.1263,83.3004,84.0121,23834.0
2020-03-09 15:05:00,95.6,95.7,95.1,95.35,26397.0,83.9945,84.0824,83.5552,83.7749,26397.0
2020-03-09 15:10:00,95.34,95.34,94.93,94.98,21356.0,83.7661,83.7661,83.4059,83.4498,21356.0
2020-03-09 15:15:00,94.92,95.74,94.87,95.41,27510.0,83.3971,84.1175,83.3531,83.8276,27510.0
2020-03-09 15:20:00,95.34,95.93,95.12,95.85,31346.0,83.7661,84.2845,83.5728,84.2142,31346.0
2020-03-09 15:25:00,95.83,96.45,95.82,96.03,24351.0,84.1966,84.7413,84.1878,84.3723,24351.0
2020-03-09 15:30:00,96.07,96.18,95.68,95.95,34619.0,84.4075,84.5041,84.0648,84.302,34619.0
2020-03-09 15:35:00,96.0,96.88,96.0,96.82,25541.0,84.346,85.1191,84.346,85.0664,25541.0
2020-03-09 15:40:00,96.87,97.16,96.67,96.88,30681.0,85.1104,85.3652,84.9346,85.1191,30681.0
2020-03-09 15:45:00,96.83,97.26,96.39,96.93,49118.0,85.0752,85.453,84.6886,85.1631,49118.0
2020-03-09 15:50:00,96.78,96.83,96.26,96.81,70756.0,85.0313,85.0752,84.5744,85.0576,70756.0
2020-03-09 15:55:00,96.8,96.81,95.61,95.61,142629.0,85.0489,85.0576,84.0033,84.0033,142629.0
2020-03-10 09:30:00,99.36,100.15,99.05,99.98,38651.0,87.2981,87.9922,87.0257,87.8428,38651.0
2020-03-10 09:35:00,99.98,100.2,98.66,99.06,23462.0,87.8428,88.0361,86.6831,87.0345,23462.0
2020-03-10 09:40:00,98.92,99.2,98.18,98.61,17177.0,86.9115,87.1575,86.2613,86.6391,17177.0
2020-03-10 09:45:00,98.69,98.69,97.68,97.97,21016.0,86.7094,86.7094,85.822,86.0768,21016.0
2020-03-10 09:50:00,97.87,98.44,97.59,98.33,14898.0,85.989,86.4898,85.7429,86.3931,14898.0
2020-03-10 09:55:00,98.11,98.62,98.11,98.37,16363.0,86.1998,86.6479,86.1998,86.4283,16363.0
2020-03-10 10:00:00,98.4,98.96,98.32,98.95,12100.0,86.4546,86.9466,86.3843,86.9379,12100.0
2020-03-10 10:05:00,98.93,99.27,98.68,99.16,18458.0,86.9203,87.219,86.7006,87.1224,18458.0
2020-03-10 10:10:00,99.09,99.17,98.79,98.82,15697.0,87.0609,87.1311,86.7973,86.8236,15697.0
2020-03-10 10:15:00,98.91,98.91,98.35,98.46,18521.0,86.9027,86.9027,86.4107,86.5073,18521.0
2020-03-10 10:20:00,98.48,98.92,98.37,98.43,7108.0,86.5249,86.9115,86.4283,86.481,7108.0
2020-03-10 10:25:00,98.47,98.47,98.01,98.05,8473.0,86.5161,86.5161,86.112,86.1471,8473.0
2020-03-10 10:30:00,98.11,98.11,97.65,97.69,15806.0,86.1998,86.1998,85.7957,85.8308,15806.0
2020-03-10 10:35:00,97.7,97.71,97.27,97.43,10555.0,85.8396,85.8484,85.4618,85.6024,10555.0
2020-03-10 10:40:00,97.49,97.61,97.22,97.41,8541.0,85.6551,85.7605,85.4179,85.5848,8541.0
2020-03-10 10:45:00,97.38,97.48,97.09,97.16,14703.0,85.5584,85.6463,85.3036,85.3652,14703.0
2020-03-10 10:50:00,97.16,97.22,96.75,96.75,11278.0,85.3652,85.4179,85.0049,85.0049,11278.0
2020-03-10 10:55:00,96.8,97.05,96.38,96.38,18552.0,85.0489,85.2685,84.6798,84.6798,18552.0
2020-03-10 11:00:00,96.37,96.59,96.35,96.36,22375.0,84.6711,84.8643,84.6535,84.6623,22375.0
2020-03-10 11:05:00,96.36,96.74,96.29,96.65,28188.0,84.6623,84.9961,84.6008,84.9171,28188.0
2020-03-10 11:10:00,96.63,96.63,96.01,96.01,12388.0,84.8995,84.8995,84.3548,84.3548,12388.0
2020-03-10 11:15:00,96.01,96.08,95.79,95.79,14734.0,84.3548,84.4163,84.1615,84.1615,14734.0
2020-03-10 11:20:00,95.85,95.89,95.35,95.37,12573.0,84.2142,84.2493,83.7749,83.7924,12573.0
2020-03-10 11:25:00,95.31,95.56,95.0,95.0,17329.0,83.7397,83.9594,83.4674,83.4674,17329.0
2020-03-10 11:30:00,94.95,95.17,94.79,95.17,14560.0,83.4234,83.6167,83.2829,83.6167,14560.0
2020-03-10 11:35:00,95.14,95.24,94.84,95.16,9354.0,83.5904,83.6782,83.3268,83.6079,9354.0
2020-03-10 11:40:00,95.28,95.6,94.93,95.58,12644.0,83.7134,83.9945,83.4059,83.977,12644.0
2020-03-10 11:45:00,95.52,96.07,95.44,95.9,8099.0,83.9242,84.4075,83.854,84.2581,8099.0
2020-03-10 11:50:00,95.92,95.92,95.32,95.4,16673.0,84.2757,84.2757,83.7485,83.8188,16673.0
2020-03-10 11:55:00,95.35,95.5,95.1,95.39,10939.0,83.7749,83.9067,83.5552,83.81,10939.0
2020-03-10 12:00:00,95.44,96.34,95.44,95.99,18703.0,83.854,84.6447,83.854,84.3372,18703.0
2020-03-10 12:05:00,95.94,96.09,95.72,96.02,4004.0,84.2933,84.425,84.1,84.3635,4004.0
2020-03-10 12:10:00,95.93,96.6,95.93,96.48,11828.0,84.2845,84.8731,84.2845,84.7677,11828.0
2020-03-10 12:15:00,96.53,96.62,96.35,96.62,5329.0,84.8116,84.8907,84.6535,84.8907,5329.0
2020-03-10 12:20:00,96.5,96.5,96.28,96.36,7647.0,84.7853,84.7853,84.592,84.6623,7647.0
2020-03-10 12:25:00,96.39,96.51,96.19,96.2,6461.0,84.6886,84.7941,84.5129,84.5217,6461.0
2020-03-10 12:30:00,96.01,96.08,95.09,95.32,14088.0,84.3548,84.4163,83.5464,83.7485,14088.0
2020-03-10 12:35:00,95.27,95.51,95.1,95.44,9416.0,83.7046,83.9155,83.5552,83.854,9416.0
2020-03-10 12:40:00,95.43,95.87,95.15,95.86,13062.0,83.8452,84.2318,83.5992,84.223,13062.0
2020-03-10 12:45:00,95.86,96.0,95.66,95.83,11576.0,84.223,84.346,84.0472,84.1966,11576.0
2020-03-10 12:50:00,95.78,96.42,95.71,96.42,7745.0,84.1527,84.715,84.0912,84.715,7745.0
2020-03-10 12:55:00,96.41,96.48,96.25,96.3,7564.0,84.7062,84.7677,84.5656,84.6096,7564.0
2020-03-10 13:00:00,96.29,96.31,95.77,95.88,9181.0,84.6008,84.6183,84.1439,84.2405,9181.0
2020-03-10 13:05:00,95.88,96.51,95.69,96.45,4366.0,84.2405,84.7941,84.0736,84.7413,4366.0
2020-03-10 13:10:00,96.39,96.94,96.24,96.87,9982.0,84.6886,85.1719,84.5568,85.1104,9982.0
2020-03-10 13:15:00,96.92,96.92,96.36,96.69,7305.0,85.1543,85.1543,84.6623,84.9522,7305.0
2020-03-10 13:20:00,96.66,96.9,96.54,96.54,13948.0,84.9258,85.1367,84.8204,84.8204,13948.0
2020-03-10 13:25:00,96.52,96.52,96.13,96.33,11534.0,84.8028,84.8028,84.4602,84.6359,11534.0
2020-03-10 13:30:00,96.33,96.57,96.08,96.56,13594.0,84.6359,84.8468,84.4163,84.838,13594.0
2020-03-10 13:35:00,96.43,96.43,95.89,96.01,8316.0,84.7238,84.7238,84.2493,84.3548,8316.0
2020-03-10 13:40:00,96.1,96.2,95.68,95.79,14622.0,84.4338,84.5217,84.0648,84.1615,14622.0
2020-03-10 13:45:00,95.78,95.78,95.35,95.44,9906.0,84.1527,84.1527,83.7749,83.854,9906.0
2020-03-10 13:50:00,95.45,95.53,95.01,95.08,15855.0,83.8627,83.933,83.4762,83.5377,15855.0
2020-03-10 13:55:00,95.08,95.23,94.98,95.0,23585.0,83.5377,83.6694,83.4498,83.4674,23585.0
2020-03-10 14:00:00,94.9,95.11,94.58,94.91,11577.0,83.3795,83.564,83.0984,83.3883,11577.0
2020-03-10 14:05:00,94.95,95.18,94.69,95.15,13922.0,83.4234,83.6255,83.195,83.5992,13922.0
2020-03-10 14:10:00,95.14,95.35,95.02,95.35,17579.0,83.5904,83.7749,83.4849,83.7749,17579.0
2020-03-10 14:15:00,95.43,95.72,95.37,95.67,12178.0,83.8452,84.1,83.7924,84.056,12178.0
2020-03-10 14:20:00,95.62,95.85,95.22,95.31,12386.0,84.0121,84.2142,83.6607,83.7397,12386.0
2020-03-10 14:25:00,95.31,95.91,95.25,95.8,16509.0,83.7397,84.2669,83.687,84.1702,16509.0
2020-03-10 14:30:00,95.89,96.3,95.73,96.23,10112.0,84.2493,84.6096,84.1087,84.548,10112.0
2020-03-10 14:35:00,96.42,96.63,96.24,96.37,11759.0,84.715,84.8995,84.5568,84.6711,11759.0
2020-03-10 14:40:00,96.49,97.2,96.43,97.07,18599.0,84.7765,85.4003,84.7238,85.2861,18599.0
2020-03-10 14:45:00,97.08,97.81,97.02,97.81,22841.0,85.2949,85.9362,85.2421,85.9362,22841.0
2020-03-10 14:50:00,97.72,97.72,97.1,97.37,31644.0,85.8572,85.8572,85.3124,85.5497,31644.0
2020-03-10 14:55:00,97.48,97.69,97.13,97.35,18975.0,85.6463,85.8308,85.3388,85.5321,18975.0
2020-03-10 15:00:00,97.4,98.08,97.34,98.08,17519.0,85.576,86.1735,85.5233,86.1735,17519.0
2020-03-10 15:05:00,98.08,98.28,97.81,97.82,16206.0,86.1735,86.3492,85.9362,85.945,16206.0
2020-03-10 15:10:00,97.87,98.22,97.75,98.18,8990.0,85.989,86.2965,85.8835,86.2613,8990.0
2020-03-10 15:15:00,98.1,98.92,97.87,98.91,19096.0,86.191,86.9115,85.989,86.9027,19096.0
2020-03-10 15:20:00,98.79,99.15,98.6,98.96,14665.0,86.7973,87.1136,86.6303,86.9466,14665.0
2020-03-10 15:25:00,98.87,98.89,98.09,98.18,20681.0,86.8676,86.8851,86.1823,86.2613,20681.0
2020-03-10 15:30:00,98.17,98.44,97.68,97.77,40294.0,86.2525,86.4898,85.822,85.9011,40294.0
2020-03-10 15:35:00,97.77,98.46,97.7,98.36,45635.0,85.9011,86.5073,85.8396,86.4195,45635.0
2020-03-10 15:40:00,98.35,98.5,97.97,97.97,41232.0,86.4107,86.5425,86.0768,86.0768,41232.0
2020-03-10 15:45:00,98.0,98.78,97.98,98.65,38808.0,86.1032,86.7885,86.0856,86.6743,38808.0
2020-03-10 15:50:00,98.72,99.22,98.66,99.17,64075.0,86.7358,87.1751,86.6831,87.1311,64075.0
2020-03-10 15:55:00,99.12,99.31,98.7,99.21,143746.0,87.0872,87.2541,86.7182,87.1663,143746.0
2020-03-11 09:30:00,96.25,96.42,95.47,96.04,50583.0,84.5656,84.715,83.8803,84.3811,50583.0
2020-03-11 09:35:00,96.08,96.68,95.6,95.6,10979.0,84.4163,84.9434,83.9945,83.9945,10979.0
2020-03-11 09:40:00,95.9,96.44,95.33,95.98,15596.0,84.2581,84.7326,83.7573,84.3284,15596.0
2020-03-11 09:45:00,95.93,96.09,95.6,95.69,12288.0,84.2845,84.425,83.9945,84.0736,12288.0
2020-03-11 09:50:00,95.64,96.1,95.46,95.68,9621.0,84.0297,84.4338,83.8715,84.0648,9621.0
2020-03-11 09:55:00,95.67,95.78,95.24,95.5,13123.0,84.056,84.1527,83.6782,83.9067,13123.0
2020-03-11 10:00:00,95.6,95.76,95.05,95.22,16476.0,83.9945,84.1351,83.5113,83.6607,16476.0
2020-03-11 10:05:00,95.22,95.49,94.9,95.45,11635.0,83.6607,83.8979,83.3795,83.8627,11635.0
2020-03-11 10:10:00,95.46,95.54,95.19,95.33,9499.0,83.8715,83.9418,83.6343,83.7573,9499.0
2020-03-11 10:15:00,95.38,95.38,94.82,95.06,17355.0,83.8012,83.8012,83.3092,83.5201,17355.0
2020-03-11 10:20:00,95.07,95.07,94.43,94.48,25465.0,83.5289,83.5289,82.9666,83.0105,25465.0
2020-03-11 10:25:00,94.77,94.95,94.13,94.22,11121.0,83.2653,83.4234,82.703,82.7821,11121.0
2020-03-11 10:30:00,94.21,95.0,94.13,95.0,21114.0,82.7733,83.4674,82.703,83.4674,21114.0
2020-03-11 10:35:00,95.04,95.04,94.38,94.46,21212.0,83.5025,83.5025,82.9226,82.9929,21212.0
2020-03-11 10:40:00,94.45,94.53,93.77,93.83,33142.0,82.9841,83.0544,82.3867,82.4394,33142.0
2020-03-11 10:45:00,93.88,94.25,93.5,93.6,25999.0,82.4833,82.8084,82.1495,82.2373,25999.0
2020-03-11 10:50:00,93.64,93.99,93.54,93.56,19459.0,82.2725,82.58,82.1846,82.2022,19459.0
2020-03-11 10:55:00,93.53,93.89,93.16,93.73,27501.0,82.1758,82.4921,81.8507,82.3515,27501.0
2020-03-11 11:00:00,93.76,94.23,93.73,93.73,9475.0,82.3779,82.7908,82.3515,82.3515,9475.0
2020-03-11 11:05:00,93.79,93.9,93.41,93.89,16386.0,82.4043,82.5009,82.0704,82.4921,16386.0
2020-03-11 11:10:00,93.89,94.12,93.62,93.92,12115.0,82.4921,82.6942,82.2549,82.5185,12115.0
2020-03-11 11:15:00,93.84,93.84,93.27,93.34,16276.0,82.4482,82.4482,81.9474,82.0089,16276.0
2020-03-11 11:20:00,93.39,93.52,93.08,93.12,20807.0,82.0528,82.167,81.7804,81.8156,20807.0
2020-03-11 11:25:00,93.15,93.37,92.96,93.2,29350.0,81.8419,82.0352,81.675,81.8859,29350.0
2020-03-11 11:30:00,93.19,93.62,92.9,93.55,15480.0,81.8771,82.2549,81.6223,82.1934,15480.0
2020-03-11 11:35:00,93.45,94.15,93.38,94.15,7606.0,82.1055,82.7206,82.044,82.7206,7606.0
2020-03-11 11:40:00,94.15,94.17,93.5,93.58,24925.0,82.7206,82.7381,82.1495,82.2197,24925.0
2020-03-11 11:45:00,93.64,93.79,93.11,93.67,22801.0,82.2725,82.4043,81.8068,82.2988,22801.0
2020-03-11 11:50:00,93.75,93.88,93.49,93.71,10819.0,82.3691,82.4833,82.1407,82.334,10819.0
2020-03-11 11:55:00,93.5,94.0,93.4,93.86,16000.0,82.1495,82.5888,82.0616,82.4658,16000.0
2020-03-11 12:00:00,93.82,94.44,93.57,94.37,21789.0,82.4306,82.9753,82.211,82.9138,21789.0
2020-03-11 12:05:00,94.43,94.8,94.3,94.73,11649.0,82.9666,83.2916,82.8523,83.2301,11649.0
2020-03-11 12:10:00,94.76,95.19,94.66,95.1,17026.0,83.2565,83.6343,83.1686,83.5552,17026.0
2020-03-11 12:15:00,95.16,95.56,95.16,95.4,8615.0,83.6079,83.9594,83.6079,83.8188,8615.0
2020-03-11 12:20:00,95.41,95.65,95.08,95.15,12367.0,83.8276,84.0385,83.5377,83.5992,12367.0
2020-03-11 12:25:00,95.09,95.09,94.37,94.41,19142.0,83.5464,83.5464,82.9138,82.949,19142.0
2020-03-11 12:30:00,94.38,94.38,93.74,93.87,22148.0,82.9226,82.9226,82.3603,82.4745,22148.0
2020-03-11 12:35:00,93.91,94.01,93.66,93.67,9465.0,82.5097,82.5975,82.29,82.2988,9465.0
2020-03-11 12:40:00,93.7,93.81,93.13,93.42,24581.0,82.3252,82.4218,81.8244,82.0792,24581.0
2020-03-11 12:45:00,93.41,93.68,93.29,93.45,19901.0,82.0704,82.3076,81.965,82.1055,19901.0
2020-03-11 12:50:00,93.46,93.87,93.38,93.6,13571.0,82.1143,82.4745,82.044,82.2373,13571.0
2020-03-11 12:55:00,93.59,93.96,93.47,93.89,11307.0,82.2285,82.5536,82.1231,82.4921,11307.0
2020-03-11 13:00:00,93.81,93.81,93.26,93.26,13939.0,82.4218,82.4218,81.9386,81.9386,13939.0
2020-03-11 13:05:00,93.27,93.47,93.19,93.19,5892.0,81.9474,82.1231,81.8771,81.8771,5892.0
2020-03-11 13:10:00,93.25,93.53,93.14,93.43,6726.0,81.9298,82.1758,81.8332,82.088,6726.0
2020-03-11 13:15:00,93.32,93.64,93.27,93.45,7244.0,81.9913,82.2725,81.9474,82.1055,7244.0
2020-03-11 13:20:00,93.54,93.74,93.26,93.29,8752.0,82.1846,82.3603,81.9386,81.965,8752.0
2020-03-11 13:25:00,93.38,93.81,93.38,93.62,11252.0,82.044,82.4218,82.044,82.2549,11252.0
2020-03-11 13:30:00,93.52,93.82,93.43,93.45,6398.0,82.167,82.4306,82.088,82.1055,6398.0
2020-03-11 13:35:00,93.42,93.42,93.16,93.23,7266.0,82.0792,82.0792,81.8507,81.9122,7266.0
2020-03-11 13:40:00,93.16,93.16,92.63,92.69,18976.0,81.8507,81.8507,81.3851,81.4378,18976.0
2020-03-11 13:45:00,92.63,93.26,92.6,93.09,11297.0,81.3851,81.9386,81.3587,81.7892,11297.0
2020-03-11 13:50:00,93.07,93.08,92.66,92.76,24796.0,81.7717,81.7804,81.4114,81.4993,24796.0
2020-03-11 13:55:00,92.81,93.25,92.73,93.0,20523.0,81.5432,81.9298,81.4729,81.7102,20523.0
2020-03-11 14:00:00,93.0,93.15,92.58,92.64,21951.0,81.7102,81.8419,81.3411,81.3939,21951.0
2020-03-11 14:05:00,92.69,92.96,92.45,92.53,11626.0,81.4378,81.675,81.2269,81.2972,11626.0
2020-03-11 14:10:00,92.54,92.61,92.24,92.24,14305.0,81.306,81.3675,81.0424,81.0424,14305.0
2020-03-11 14:15:00,92.24,92.43,92.03,92.06,17138.0,81.0424,81.2094,80.8579,80.8843,17138.0
2020-03-11 14:20:00,92.04,92.23,91.98,92.12,11873.0,80.8667,81.0336,80.814,80.937,11873.0
2020-03-11 14:25:00,92.09,92.38,92.02,92.19,10272.0,80.9106,81.1654,80.8491,80.9985,10272.0
2020-03-11 14:30:00,92.26,92.68,92.13,92.29,11187.0,81.06,81.429,80.9458,81.0863,11187.0
2020-03-11 14:35:00,92.19,92.39,91.83,92.05,32230.0,80.9985,81.1742,80.6822,80.8755,32230.0
2020-03-11 14:40:00,92.12,92.59,92.01,92.01,17981.0,80.937,81.3499,80.8403,80.8403,17981.0
2020-03-11 14:45:00,92.12,92.56,92.12,92.15,22439.0,80.937,81.3236,80.937,80.9633,22439.0
2020-03-11 14:50:00,92.19,92.46,91.94,92.15,14306.0,80.9985,81.2357,80.7788,80.9633,14306.0
2020-03-11 14:55:00,92.22,92.48,92.08,92.09,16480.0,81.0248,81.2533,80.9018,80.9106,16480.0
2020-03-11 15:00:00,92.01,92.15,91.39,91.43,22859.0,80.8403,80.9633,80.2956,80.3308,22859.0
2020-03-11 15:05:00,91.49,91.49,90.78,90.89,25314.0,80.3835,80.3835,79.7597,79.8563,25314.0
2020-03-11 15:10:00,90.84,91.14,90.56,90.56,17018.0,79.8124,80.076,79.5664,79.5664,17018.0
2020-03-11 15:15:00,90.59,91.26,90.55,91.16,31762.0,79.5927,80.1814,79.5576,80.0935,31762.0
2020-03-11 15:20:00,91.11,91.21,90.61,90.75,25376.0,80.0496,80.1375,79.6103,79.7333,25376.0
2020-03-11 15:25:00,90.8,91.76,90.76,91.66,27545.0,79.7772,80.6207,79.7421,80.5328,27545.0
2020-03-11 15:30:00,91.64,92.75,91.54,92.44,32299.0,80.5153,81.4905,80.4274,81.2181,32299.0
2020-03-11 15:35:00,92.45,93.26,92.29,93.17,28808.0,81.2269,81.9386,81.0863,81.8595,28808.0
2020-03-11 15:40:00,93.19,93.2,92.29,92.57,46303.0,81.8771,81.8859,81.0863,81.3324,46303.0
2020-03-11 15:45:00,92.58,92.92,92.18,92.76,45123.0,81.3411,81.6399,80.9897,81.4993,45123.0
2020-03-11 15:50:00,92.7,93.04,91.81,92.64,74964.0,81.4466,81.7453,80.6646,81.3939,74964.0
2020-03-11 15:55:00,92.7,93.14,92.47,92.77,137008.0,81.4466,81.8332,81.2445,81.5081,137008.0
2020-03-12 09:30:00,86.04,86.2,85.05,86.12,90190.0,75.5951,75.7357,74.7253,75.6654,90190.0
2020-03-12 09:35:00,86.2,86.69,85.85,86.48,3514.0,75.7357,76.1662,75.4281,75.9817,3514.0
2020-03-12 09:40:00,86.48,86.48,86.48,86.48,0.0,75.9817,75.9817,75.9817,75.9817,0.0
2020-03-12 09:45:00,86.48,86.48,86.48,86.48,0.0,75.9817,75.9817,75.9817,75.9817,0.0
2020-03-12 09:50:00,86.25,86.91,84.54,84.74,45647.0,75.7796,76.3595,74.2772,74.4529,45647.0
2020-03-12 09:55:00,84.6,87.33,84.41,87.25,34932.0,74.3299,76.7285,74.163,76.6582,34932.0
2020-03-12 10:00:00,87.09,87.15,84.95,85.02,42370.0,76.5176,76.5703,74.6374,74.6989,42370.0
2020-03-12 10:05:00,85.12,85.26,84.6,84.79,41441.0,74.7868,74.9098,74.3299,74.4968,41441.0
2020-03-12 10:10:00,84.93,85.71,84.78,85.53,39052.0,74.6198,75.3051,74.488,75.147,39052.0
2020-03-12 10:15:00,85.69,86.19,85.15,85.31,31848.0,75.2876,75.7269,74.8131,74.9537,31848.0
2020-03-12 10:20:00,85.37,85.55,84.93,85.4,29409.0,75.0064,75.1646,74.6198,75.0328,29409.0
2020-03-12 10:25:00,85.44,86.36,85.42,86.08,26655.0,75.0679,75.8762,75.0503,75.6302,26655.0
2020-03-12 10:30:00,85.9,86.92,85.72,86.92,18996.0,75.4721,76.3682,75.3139,76.3682,18996.0
2020-03-12 10:35:00,86.98,87.57,86.56,87.28,61177.0,76.421,76.9393,76.0519,76.6845,61177.0
2020-03-12 10:40:00,87.35,87.61,86.77,87.4,36678.0,76.746,76.9745,76.2365,76.79,36678.0
2020-03-12 10:45:00,87.36,88.0,87.26,87.87,33594.0,76.7548,77.3171,76.667,77.2029,33594.0
2020-03-12 10:50:00,87.81,88.53,87.65,88.48,46306.0,77.1502,77.7828,77.0096,77.7389,46306.0
2020-03-12 10:55:00,88.31,88.43,87.93,88.03,35322.0,77.5895,77.6949,77.2556,77.3435,35322.0
2020-03-12 11:00:00,88.07,88.09,86.64,86.83,39696.0,77.3786,77.3962,76.1222,76.2892,39696.0
2020-03-12 11:05:00,86.88,87.01,86.19,86.36,40546.0,76.3331,76.4473,75.7269,75.8762,40546.0
2020-03-12 11:10:00,86.29,86.29,85.58,85.69,24605.0,75.8147,75.8147,75.1909,75.2876,24605.0
2020-03-12 11:15:00,85.73,86.03,84.83,85.21,28701.0,75.3227,75.5863,74.532,74.8658,28701.0
2020-03-12 11:20:00,85.15,85.44,85.03,85.3,21062.0,74.8131,75.0679,74.7077,74.9449,21062.0
2020-03-12 11:25:00,85.3,85.63,85.01,85.56,26233.0,74.9449,75.2348,74.6901,75.1733,26233.0
2020-03-12 11:30:00,85.62,86.04,85.3,85.3,26564.0,75.2261,75.5951,74.9449,74.9449,26564.0
2020-03-12 11:35:00,85.31,85.67,84.95,85.08,25376.0,74.9537,75.27,74.6374,74.7516,25376.0
2020-03-12 11:40:00,85.16,85.39,84.88,85.31,14429.0,74.8219,75.024,74.5759,74.9537,14429.0
2020-03-12 11:45:00,85.27,85.27,84.64,84.64,16961.0,74.9186,74.9186,74.365,74.365,16961.0
2020-03-12 11:50:00,84.66,84.66,84.14,84.65,21357.0,74.3826,74.3826,73.9257,74.3738,21357.0
2020-03-12 11:55:00,84.7,85.09,84.64,84.92,23103.0,74.4177,74.7604,74.365,74.611,23103.0
2020-03-12 12:00:00,84.99,84.99,84.49,84.5,28181.0,74.6725,74.6725,74.2332,74.242,28181.0
2020-03-12 12:05:00,84.5,84.71,84.3,84.3,16938.0,74.242,74.4265,74.0663,74.0663,16938.0
2020-03-12 12:10:00,84.31,84.39,84.03,84.17,24823.0,74.0751,74.1454,73.8291,73.9521,24823.0
2020-03-12 12:15:00,84.17,84.64,84.0,84.42,14828.0,73.9521,74.365,73.8027,74.1717,14828.0
2020-03-12 12:20:00,84.41,85.28,84.4,85.26,23564.0,74.163,74.9273,74.1542,74.9098,23564.0
2020-03-12 12:25:00,85.21,85.6,85.13,85.27,25174.0,74.8658,75.2085,74.7955,74.9186,25174.0
2020-03-12 12:30:00,85.35,85.35,84.52,84.52,16901.0,74.9888,74.9888,74.2596,74.2596,16901.0
2020-03-12 12:35:00,84.52,84.97,84.36,84.73,27855.0,74.2596,74.655,74.119,74.4441,27855.0
2020-03-12 12:40:00,84.7,84.7,84.07,84.24,14557.0,74.4177,74.4177,73.8642,74.0136,14557.0
2020-03-12 12:45:00,84.17,84.67,84.16,84.29,16290.0,73.9521,74.3914,73.9433,74.0575,16290.0
2020-03-12 12:50:00,84.31,86.87,84.31,86.36,50327.0,74.0751,76.3243,74.0751,75.8762,50327.0
2020-03-12 12:55:00,86.36,88.68,86.16,88.16,34597.0,75.8762,77.9146,75.7005,77.4577,34597.0
2020-03-12 13:00:00,87.97,89.99,87.55,89.75,30271.0,77.2908,79.0656,76.9218,78.8547,30271.0
2020-03-12 13:05:00,89.97,90.38,88.55,89.08,26239.0,79.048,79.4082,77.8004,78.266,26239.0
2020-03-12 13:10:00,89.23,89.32,87.16,87.38,34912.0,78.3978,78.4769,76.5791,76.7724,34912.0
2020-03-12 13:15:00,87.34,87.65,86.8,87.21,31962.0,76.7373,77.0096,76.2628,76.623,31962.0
2020-03-12 13:20:00,87.16,87.66,86.84,86.92,34778.0,76.5791,77.0184,76.298,76.3682,34778.0
2020-03-12 13:25:00,86.85,87.06,86.42,86.69,21291.0,76.3067,76.4913,75.9289,76.1662,21291.0
2020-03-12 13:30:00,86.66,87.14,86.32,86.46,25990.0,76.1398,76.5615,75.8411,75.9641,25990.0
2020-03-12 13:35:00,86.51,86.51,84.91,84.94,33416.0,76.008,76.008,74.6023,74.6286,33416.0
2020-03-12 13:40:00,84.84,85.36,84.66,85.25,24960.0,74.5408,74.9976,74.3826,74.901,24960.0
2020-03-12 13:45:00,85.21,86.22,85.0,86.06,24999.0,74.8658,75.7532,74.6813,75.6126,24999.0
2020-03-12 13:50:00,86.02,86.76,85.85,86.32,18402.0,75.5775,76.2277,75.4281,75.8411,18402.0
2020-03-12 13:55:00,86.32,86.99,86.19,86.88,18545.0,75.8411,76.4297,75.7269,76.3331,18545.0
2020-03-12 14:00:00,87.0,87.2,85.98,86.52,27369.0,76.4385,76.6143,75.5424,76.0168,27369.0
2020-03-12 14:05:00,86.6,86.74,86.18,86.38,19025.0,76.0871,76.2101,75.7181,75.8938,19025.0
2020-03-12 14:10:00,86.54,86.54,85.89,86.19,23923.0,76.0344,76.0344,75.4633,75.7269,23923.0
2020-03-12 14:15:00,86.27,86.38,85.94,85.95,23664.0,75.7972,75.8938,75.5072,75.516,23664.0
2020-03-12 14:20:00,85.97,86.18,85.59,85.59,24491.0,75.5336,75.7181,75.1997,75.1997,24491.0
2020-03-12 14:25:00,85.68,86.46,85.5,86.07,22089.0,75.2788,75.9641,75.1206,75.6214,22089.0
2020-03-12 14:30:00,86.01,86.27,85.75,86.06,17261.0,75.5687,75.7972,75.3403,75.6126,17261.0
2020-03-12 14:35:00,86.08,86.1,85.66,85.95,25023.0,75.6302,75.6478,75.2612,75.516,25023.0
2020-03-12 14:40:00,85.9,86.47,85.87,86.35,23202.0,75.4721,75.9729,75.4457,75.8674,23202.0
2020-03-12 14:45:00,86.42,87.45,86.04,87.33,23076.0,75.9289,76.8339,75.5951,76.7285,23076.0
2020-03-12 14:50:00,87.22,87.67,86.72,86.75,32528.0,76.6318,77.0272,76.1925,76.2189,32528.0
2020-03-12 14:55:00,86.74,87.09,86.42,86.49,24710.0,76.2101,76.5176,75.9289,75.9904,24710.0
2020-03-12 15:00:00,86.54,86.79,86.47,86.47,26891.0,76.0344,76.254,75.9729,75.9729,26891.0
2020-03-12 15:05:00,86.47,86.97,85.98,86.64,34819.0,75.9729,76.4122,75.5424,76.1222,34819.0
2020-03-12 15:10:00,86.57,87.29,86.57,86.81,20609.0,76.0607,76.6933,76.0607,76.2716,20609.0
2020-03-12 15:15:00,86.77,86.77,86.21,86.35,24893.0,76.2365,76.2365,75.7444,75.8674,24893.0
2020-03-12 15:20:00,86.36,86.47,85.99,86.23,36505.0,75.8762,75.9729,75.5511,75.762,36505.0
2020-03-12 15:25:00,86.22,86.49,85.85,85.91,24562.0,75.7532,75.9904,75.4281,75.4809,24562.0
2020-03-12 15:30:00,85.96,86.26,85.47,85.54,39953.0,75.5248,75.7884,75.0943,75.1558,39953.0
2020-03-12 15:35:00,85.56,85.8,85.12,85.46,35397.0,75.1733,75.3842,74.7868,75.0855,35397.0
2020-03-12 15:40:00,85.41,86.1,85.02,85.41,46889.0,75.0416,75.6478,74.6989,75.0416,46889.0
2020-03-12 15:45:00,85.52,86.14,85.35,86.05,67184.0,75.1382,75.6829,74.9888,75.6039,67184.0
2020-03-12 15:50:00,85.98,86.6,85.31,85.35,126728.0,75.5424,76.0871,74.9537,74.9888,126728.0
2020-03-12 15:55:00,85.37,85.45,83.72,83.72,220419.0,75.0064,75.0767,73.5567,73.5567,220419.0
2020-03-13 09:30:00,89.46,90.3,87.84,88.16,67188.0,78.5999,79.3379,77.1766,77.4577,67188.0
2020-03-13 09:35:00,88.03,88.89,87.93,88.19,25324.0,77.3435,78.0991,77.2556,77.4841,25324.0
2020-03-13 09:40:00,88.16,88.16,86.84,87.62,82503.0,77.4577,77.4577,76.298,76.9833,82503.0
2020-03-13 09:45:00,88.13,88.5,87.15,87.27,39877.0,77.4314,77.7564,76.5703,76.6758,39877.0
2020-03-13 09:50:00,87.29,87.29,85.69,85.71,19852.0,76.6933,76.6933,75.2876,75.3051,19852.0
2020-03-13 09:55:00,85.94,86.29,85.94,86.08,17694.0,75.5072,75.8147,75.5072,75.6302,17694.0
2020-03-13 10:00:00,86.37,87.04,85.98,86.77,22275.0,75.885,76.4737,75.5424,76.2365,22275.0
2020-03-13 10:05:00,86.8,87.01,85.85,85.91,23740.0,76.2628,76.4473,75.4281,75.4809,23740.0
2020-03-13 10:10:00,85.86,86.07,85.4,85.55,28271.0,75.4369,75.6214,75.0328,75.1646,28271.0
2020-03-13 10:15:00,85.69,87.05,85.4,86.86,16907.0,75.2876,76.4825,75.0328,76.3155,16907.0
2020-03-13 10:20:00,86.68,87.93,86.68,87.58,17914.0,76.1574,77.2556,76.1574,76.9481,17914.0
2020-03-13 10:25:00,87.59,87.87,86.94,87.16,21322.0,76.9569,77.2029,76.3858,76.5791,21322.0
2020-03-13 10:30:00,87.29,87.34,86.75,86.79,24942.0,76.6933,76.7373,76.2189,76.254,24942.0
2020-03-13 10:35:00,86.77,86.87,86.19,86.61,32988.0,76.2365,76.3243,75.7269,76.0959,32988.0
2020-03-13 10:40:00,86.71,86.83,86.28,86.67,39031.0,76.1837,76.2892,75.8059,76.1486,39031.0
2020-03-13 10:45:00,86.6,86.79,86.31,86.4,22801.0,76.0871,76.254,75.8323,75.9114,22801.0
2020-03-13 10:50:00,86.31,86.56,86.13,86.15,21612.0,75.8323,76.0519,75.6741,75.6917,21612.0
2020-03-13 10:55:00,86.17,86.24,85.51,85.55,21310.0,75.7093,75.7708,75.1294,75.1646,21310.0
2020-03-13 11:00:00,85.64,86.58,85.63,86.45,32640.0,75.2436,76.0695,75.2348,75.9553,32640.0
2020-03-13 11:05:00,86.34,86.48,86.03,86.39,12460.0,75.8587,75.9817,75.5863,75.9026,12460.0
2020-03-13 11:10:00,86.28,86.67,85.75,86.42,20906.0,75.8059,76.1486,75.3403,75.9289,20906.0
2020-03-13 11:15:00,86.37,86.56,85.65,85.85,19437.0,75.885,76.0519,75.2524,75.4281,19437.0
2020-03-13 11:20:00,85.98,86.39,85.37,85.4,17475.0,75.5424,75.9026,75.0064,75.0328,17475.0
2020-03-13 11:25:00,85.46,85.58,84.06,84.23,18242.0,75.0855,75.1909,73.8554,74.0048,18242.0
2020-03-13 11:30:00,84.22,84.63,83.35,83.48,15728.0,73.996,74.3562,73.2316,73.3458,15728.0
2020-03-13 11:35:00,83.4,84.55,83.4,83.86,24707.0,73.2756,74.286,73.2756,73.6797,24707.0
2020-03-13 11:40:00,83.96,83.97,83.43,83.69,11892.0,73.7676,73.7764,73.3019,73.5304,11892.0
2020-03-13 11:45:00,83.8,83.86,83.1,83.17,8799.0,73.627,73.6797,73.012,73.0735,8799.0
2020-03-13 11:50:00,83.37,83.82,83.36,83.76,25812.0,73.2492,73.6446,73.2404,73.5919,25812.0
2020-03-13 11:55:00,83.82,84.62,83.82,84.58,21451.0,73.6446,74.3475,73.6446,74.3123,21451.0
2020-03-13 12:00:00,84.55,84.74,83.53,83.66,23084.0,74.286,74.4529,73.3898,73.504,23084.0
2020-03-13 12:05:00,83.73,84.19,83.44,84.08,18110.0,73.5655,73.9697,73.3107,73.873,18110.0
2020-03-13 12:10:00,83.94,84.5,83.79,84.15,14899.0,73.75,74.242,73.6182,73.9345,14899.0
2020-03-13 12:15:00,84.2,84.79,84.04,84.56,13910.0,73.9784,74.4968,73.8379,74.2947,13910.0
2020-03-13 12:20:00,84.68,84.83,84.31,84.6,13651.0,74.4002,74.532,74.0751,74.3299,13651.0
2020-03-13 12:25:00,84.58,84.7,84.28,84.28,15875.0,74.3123,74.4177,74.0487,74.0487,15875.0
2020-03-13 12:30:00,84.23,85.63,84.21,85.31,29538.0,74.0048,75.2348,73.9872,74.9537,29538.0
2020-03-13 12:35:00,85.31,85.55,84.94,85.51,17453.0,74.9537,75.1646,74.6286,75.1294,17453.0
2020-03-13 12:40:00,85.52,85.87,85.48,85.74,18703.0,75.1382,75.4457,75.1031,75.3315,18703.0
2020-03-13 12:45:00,85.71,85.89,85.5,85.61,22871.0,75.3051,75.4633,75.1206,75.2173,22871.0
2020-03-13 12:50:00,85.63,86.53,85.62,85.81,49059.0,75.2348,76.0256,75.2261,75.393,49059.0
2020-03-13 12:55:00,85.75,86.09,85.41,85.55,27489.0,75.3403,75.639,75.0416,75.1646,27489.0
2020-03-13 13:00:00,85.52,85.94,85.15,85.28,22789.0,75.1382,75.5072,74.8131,74.9273,22789.0
2020-03-13 13:05:00,85.26,85.41,85.09,85.2,17245.0,74.9098,75.0416,74.7604,74.857,17245.0
2020-03-13 13:10:00,85.23,86.25,85.16,86.16,27235.0,74.8834,75.7796,74.8219,75.7005,27235.0
2020-03-13 13:15:00,86.2,86.61,85.98,86.61,37987.0,75.7357,76.0959,75.5424,76.0959,37987.0
2020-03-13 13:20:00,86.52,87.32,86.51,87.15,27555.0,76.0168,76.7197,76.008,76.5703,27555.0
2020-03-13 13:25:00,87.2,87.54,87.05,87.5,26330.0,76.6143,76.913,76.4825,76.8778,26330.0
2020-03-13 13:30:00,87.66,88.07,87.49,87.65,16971.0,77.0184,77.3786,76.8691,77.0096,16971.0
2020-03-13 13:35:00,87.71,87.71,87.08,87.61,21885.0,77.0623,77.0623,76.5088,76.9745,21885.0
2020-03-13 13:40:00,87.62,88.27,87.6,88.06,27007.0,76.9833,77.5544,76.9657,77.3699,27007.0
2020-03-13 13:45:00,88.06,88.69,88.05,88.63,37329.0,77.3699,77.9234,77.3611,77.8707,37329.0
2020-03-13 13:50:00,88.63,88.87,88.43,88.67,19311.0,77.8707,78.0815,77.6949,77.9058,19311.0
2020-03-13 13:55:00,88.6,88.62,88.24,88.57,18947.0,77.8443,77.8619,77.528,77.8179,18947.0
2020-03-13 14:00:00,88.47,88.47,87.6,87.8,34131.0,77.7301,77.7301,76.9657,77.1414,34131.0
2020-03-13 14:05:00,87.97,88.1,87.05,87.66,29094.0,77.2908,77.405,76.4825,77.0184,29094.0
2020-03-13 14:10:00,87.51,87.94,87.51,87.88,18100.0,76.8866,77.2644,76.8866,77.2117,18100.0
2020-03-13 14:15:00,87.84,88.22,87.69,87.79,13190.0,77.1766,77.5104,77.0448,77.1326,13190.0
2020-03-13 14:20:00,87.7,87.99,87.42,87.96,14655.0,77.0536,77.3084,76.8075,77.282,14655.0
2020-03-13 14:25:00,87.99,88.01,87.37,87.46,16618.0,77.3084,77.3259,76.7636,76.8427,16618.0
2020-03-13 14:30:00,87.46,87.46,86.87,87.18,20791.0,76.8427,76.8427,76.3243,76.5967,20791.0
2020-03-13 14:35:00,87.17,87.26,86.56,86.6,28083.0,76.5879,76.667,76.0519,76.0871,28083.0
2020-03-13 14:40:00,86.57,88.01,86.51,87.87,19153.0,76.0607,77.3259,76.008,77.2029,19153.0
2020-03-13 14:45:00,87.85,87.98,87.33,87.64,14750.0,77.1853,77.2996,76.7285,77.0008,14750.0
2020-03-13 14:50:00,87.46,87.88,87.33,87.72,14010.0,76.8427,77.2117,76.7285,77.0711,14010.0
2020-03-13 14:55:00,87.71,88.19,87.71,88.19,17929.0,77.0623,77.4841,77.0623,77.4841,17929.0
2020-03-13 15:00:00,88.11,88.65,88.0,88.45,27305.0,77.4138,77.8882,77.3171,77.7125,27305.0
2020-03-13 15:05:00,88.45,88.78,88.16,88.4,18965.0,77.7125,78.0025,77.4577,77.6686,18965.0
2020-03-13 15:10:00,88.39,88.4,87.43,87.98,23986.0,77.6598,77.6686,76.8163,77.2996,23986.0
2020-03-13 15:15:00,88.06,88.34,87.85,88.23,24208.0,77.3699,77.6159,77.1853,77.5192,24208.0
2020-03-13 15:20:00,87.98,88.32,87.81,88.13,25101.0,77.2996,77.5983,77.1502,77.4314,25101.0
2020-03-13 15:25:00,88.13,88.56,87.9,88.56,20616.0,77.4314,77.8092,77.2293,77.8092,20616.0
2020-03-13 15:30:00,88.45,88.59,86.15,87.07,47772.0,77.7125,77.8355,75.6917,76.5,47772.0
2020-03-13 15:35:00,87.01,88.61,86.67,88.16,43564.0,76.4473,77.8531,76.1486,77.4577,43564.0
2020-03-13 15:40:00,88.25,89.06,87.66,88.86,44394.0,77.5368,78.2485,77.0184,78.0727,44394.0
2020-03-13 15:45:00,88.79,90.08,88.79,90.08,58799.0,78.0112,79.1446,78.0112,79.1446,58799.0
2020-03-13 15:50:00,90.0,91.59,89.94,91.59,103886.0,79.0743,80.4713,79.0216,80.4713,103886.0
2020-03-13 15:55:00,91.51,93.06,90.54,92.79,217525.0,80.401,81.7629,79.5488,81.5257,217525.0
2020-03-16 09:30:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:35:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:40:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:45:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:50:00,78.0,83.09,78.0,83.09,84218.0,68.5311,73.0032,68.5311,73.0032,84218.0
2020-03-16 09:55:00,83.1,84.98,83.1,84.36,28137.0,73.012,74.6638,73.012,74.119,28137.0
2020-03-16 10:00:00,84.44,84.59,84.15,84.37,63193.0,74.1893,74.3211,73.9345,74.1278,63193.0
2020-03-16 10:05:00,84.37,86.12,84.36,85.86,26883.0,74.1278,75.6654,74.119,75.4369,26883.0
2020-03-16 10:10:00,85.83,85.99,85.03,85.13,26302.0,75.4106,75.5511,74.7077,74.7955,26302.0
2020-03-16 10:15:00,85.05,85.58,84.96,85.08,38774.0,74.7253,75.1909,74.6462,74.7516,38774.0
2020-03-16 10:20:00,85.08,85.96,84.89,85.87,31804.0,74.7516,75.5248,74.5847,75.4457,31804.0
2020-03-16 10:25:00,85.95,86.58,85.74,85.91,34797.0,75.516,76.0695,75.3315,75.4809,34797.0
2020-03-16 10:30:00,85.92,87.07,85.85,87.02,24999.0,75.4896,76.5,75.4281,76.4561,24999.0
2020-03-16 10:35:00,87.12,87.63,86.58,87.63,23487.0,76.544,76.9921,76.0695,76.9921,23487.0
2020-03-16 10:40:00,87.66,88.41,87.58,88.07,25786.0,77.0184,77.6774,76.9481,77.3786,25786.0
2020-03-16 10:45:00,88.04,89.06,87.98,88.15,18413.0,77.3523,78.2485,77.2996,77.4489,18413.0
2020-03-16 10:50:00,88.06,88.13,87.53,87.95,10201.0,77.3699,77.4314,76.9042,77.2732,10201.0
2020-03-16 10:55:00,87.9,88.66,87.83,88.6,20231.0,77.2293,77.897,77.1678,77.8443,20231.0
2020-03-16 11:00:00,88.77,88.77,88.25,88.42,31420.0,77.9937,77.9937,77.5368,77.6862,31420.0
2020-03-16 11:05:00,88.41,88.87,88.14,88.87,18473.0,77.6774,78.0815,77.4401,78.0815,18473.0
2020-03-16 11:10:00,88.97,89.84,88.97,89.56,15642.0,78.1694,78.9338,78.1694,78.6878,15642.0
2020-03-16 11:15:00,89.56,90.42,89.55,90.13,19140.0,78.6878,79.4434,78.679,79.1886,19140.0
2020-03-16 11:20:00,90.19,90.54,89.75,90.05,36631.0,79.2413,79.5488,78.8547,79.1183,36631.0
2020-03-16 11:25:00,90.17,90.17,89.52,89.92,21649.0,79.2237,79.2237,78.6526,79.0041,21649.0
2020-03-16 11:30:00,90.01,90.42,88.98,88.98,14731.0,79.0831,79.4434,78.1782,78.1782,14731.0
2020-03-16 11:35:00,89.3,89.38,88.87,89.33,9939.0,78.4593,78.5296,78.0815,78.4857,9939.0
2020-03-16 11:40:00,89.33,89.39,87.8,87.97,16920.0,78.4857,78.5384,77.1414,77.2908,16920.0
2020-03-16 11:45:00,87.82,88.02,87.32,87.71,12105.0,77.159,77.3347,76.7197,77.0623,12105.0
2020-03-16 11:50:00,87.78,88.21,87.53,87.53,11651.0,77.1238,77.5016,76.9042,76.9042,11651.0
2020-03-16 11:55:00,87.56,88.13,87.56,88.13,14869.0,76.9306,77.4314,76.9306,77.4314,14869.0
2020-03-16 12:00:00,88.12,88.28,87.7,88.2,11274.0,77.4226,77.5631,77.0536,77.4929,11274.0
2020-03-16 12:05:00,88.16,88.16,87.72,87.72,20402.0,77.4577,77.4577,77.0711,77.0711,20402.0
2020-03-16 12:10:00,87.67,87.98,87.42,87.42,16067.0,77.0272,77.2996,76.8075,76.8075,16067.0
2020-03-16 12:15:00,87.38,87.44,86.57,86.73,9640.0,76.7724,76.8251,76.0607,76.2013,9640.0
2020-03-16 12:20:00,86.76,86.81,86.28,86.45,18217.0,76.2277,76.2716,75.8059,75.9553,18217.0
2020-03-16 12:25:00,86.48,87.22,86.36,86.67,16851.0,75.9817,76.6318,75.8762,76.1486,16851.0
2020-03-16 12:30:00,86.59,87.04,86.17,86.44,16193.0,76.0783,76.4737,75.7093,75.9465,16193.0
2020-03-16 12:35:00,86.44,86.99,86.16,86.32,16721.0,75.9465,76.4297,75.7005,75.8411,16721.0
2020-03-16 12:40:00,86.46,86.53,86.21,86.26,15473.0,75.9641,76.0256,75.7444,75.7884,15473.0
2020-03-16 12:45:00,86.21,86.29,85.76,85.87,17098.0,75.7444,75.8147,75.3491,75.4457,17098.0
2020-03-16 12:50:00,85.78,85.92,85.35,85.47,20621.0,75.3666,75.4896,74.9888,75.0943,20621.0
2020-03-16 12:55:00,85.44,85.91,85.29,85.85,21960.0,75.0679,75.4809,74.9361,75.4281,21960.0
2020-03-16 13:00:00,85.82,86.31,85.78,86.17,30376.0,75.4018,75.8323,75.3666,75.7093,30376.0
2020-03-16 13:05:00,86.17,86.17,85.59,85.66,25761.0,75.7093,75.7093,75.1997,75.2612,25761.0
2020-03-16 13:10:00,85.65,86.92,85.63,86.86,22041.0,75.2524,76.3682,75.2348,76.3155,22041.0
2020-03-16 13:15:00,86.93,86.93,86.23,86.24,28782.0,76.377,76.377,75.762,75.7708,28782.0
2020-03-16 13:20:00,86.2,86.56,86.15,86.56,21380.0,75.7357,76.0519,75.6917,76.0519,21380.0
2020-03-16 13:25:00,86.5,86.89,86.41,86.79,15503.0,75.9992,76.3419,75.9202,76.254,15503.0
2020-03-16 13:30:00,86.77,86.77,86.15,86.33,20919.0,76.2365,76.2365,75.6917,75.8499,20919.0
2020-03-16 13:35:00,86.36,86.81,86.15,86.44,30032.0,75.8762,76.2716,75.6917,75.9465,30032.0
2020-03-16 13:40:00,86.43,86.61,86.16,86.53,12048.0,75.9377,76.0959,75.7005,76.0256,12048.0
2020-03-16 13:45:00,86.54,86.99,86.42,86.64,11526.0,76.0344,76.4297,75.9289,76.1222,11526.0
2020-03-16 13:50:00,86.65,86.85,86.29,86.31,13706.0,76.131,76.3067,75.8147,75.8323,13706.0
2020-03-16 13:55:00,86.3,86.67,86.15,86.31,22069.0,75.8235,76.1486,75.6917,75.8323,22069.0
2020-03-16 14:00:00,86.2,86.23,85.71,85.73,17803.0,75.7357,75.762,75.3051,75.3227,17803.0
2020-03-16 14:05:00,85.85,86.06,85.35,85.38,21507.0,75.4281,75.6126,74.9888,75.0152,21507.0
2020-03-16 14:10:00,85.41,85.48,85.08,85.48,18295.0,75.0416,75.1031,74.7516,75.1031,18295.0
2020-03-16 14:15:00,85.52,85.56,84.77,84.84,14189.0,75.1382,75.1733,74.4792,74.5408,14189.0
2020-03-16 14:20:00,84.84,85.29,84.84,85.03,10286.0,74.5408,74.9361,74.5408,74.7077,10286.0
2020-03-16 14:25:00,84.86,85.65,84.86,85.65,13307.0,74.5583,75.2524,74.5583,75.2524,13307.0
2020-03-16 14:30:00,85.66,87.29,85.57,87.06,20094.0,75.2612,76.6933,75.1821,76.4913,20094.0
2020-03-16 14:35:00,87.29,87.73,86.41,87.0,17404.0,76.6933,77.0799,75.9202,76.4385,17404.0
2020-03-16 14:40:00,86.81,86.82,86.21,86.56,8671.0,76.2716,76.2804,75.7444,76.0519,8671.0
2020-03-16 14:45:00,86.68,86.85,86.35,86.68,12772.0,76.1574,76.3067,75.8674,76.1574,12772.0
2020-03-16 14:50:00,86.77,87.22,86.42,86.73,17507.0,76.2365,76.6318,75.9289,76.2013,17507.0
2020-03-16 14:55:00,86.65,87.47,86.36,87.44,24090.0,76.131,76.8515,75.8762,76.8251,24090.0
2020-03-16 15:00:00,87.26,87.81,86.29,86.44,31444.0,76.667,77.1502,75.8147,75.9465,31444.0
2020-03-16 15:05:00,86.48,87.16,86.43,86.98,17613.0,75.9817,76.5791,75.9377,76.421,17613.0
2020-03-16 15:10:00,87.03,87.13,86.61,86.61,17790.0,76.4649,76.5528,76.0959,76.0959,17790.0
2020-03-16 15:15:00,86.59,87.22,86.58,87.13,21504.0,76.0783,76.6318,76.0695,76.5528,21504.0
2020-03-16 15:20:00,87.19,87.25,86.24,86.69,38235.0,76.6055,76.6582,75.7708,76.1662,38235.0
2020-03-16 15:25:00,86.77,86.96,86.22,86.32,27363.0,76.2365,76.4034,75.7532,75.8411,27363.0
2020-03-16 15:30:00,86.27,86.33,85.45,85.7,37886.0,75.7972,75.8499,75.0767,75.2964,37886.0
2020-03-16 15:35:00,85.7,86.14,85.57,86.14,41019.0,75.2964,75.6829,75.1821,75.6829,41019.0
2020-03-16 15:40:00,86.17,87.49,85.98,87.49,52144.0,75.7093,76.8691,75.5424,76.8691,52144.0
2020-03-16 15:45:00,87.47,87.47,86.74,86.91,61679.0,76.8515,76.8515,76.2101,76.3595,61679.0
2020-03-16 15:50:00,86.9,86.93,85.56,85.56,114045.0,76.3507,76.377,75.1733,75.1733,114045.0
2020-03-16 15:55:00,85.56,85.57,84.61,84.98,198729.0,75.1733,75.1821,74.3387,74.6638,198729.0
2020-03-17 09:30:00,87.16,88.58,86.5,87.56,41531.0,76.5791,77.8267,75.9992,76.9306,41531.0
2020-03-17 09:35:00,88.09,88.12,86.34,86.59,19529.0,77.3962,77.4226,75.8587,76.0783,19529.0
2020-03-17 09:40:00,86.75,87.29,86.63,86.86,19180.0,76.2189,76.6933,76.1135,76.3155,19180.0
2020-03-17 09:45:00,87.0,87.94,86.88,87.05,27486.0,76.4385,77.2644,76.3331,76.4825,27486.0
2020-03-17 09:50:00,87.25,87.4,86.17,86.29,32635.0,76.6582,76.79,75.7093,75.8147,32635.0
2020-03-17 09:55:00,86.0,86.0,85.5,85.8,18925.0,75.5599,75.5599,75.1206,75.3842,18925.0
2020-03-17 10:00:00,85.79,86.97,85.26,86.91,27716.0,75.3754,76.4122,74.9098,76.3595,27716.0
2020-03-17 10:05:00,86.93,87.82,86.93,87.27,25037.0,76.377,77.159,76.377,76.6758,25037.0
2020-03-17 10:10:00,87.28,88.01,87.27,87.62,16511.0,76.6845,77.3259,76.6758,76.9833,16511.0
2020-03-17 10:15:00,87.48,88.24,87.21,87.21,13256.0,76.8603,77.528,76.623,76.623,13256.0
2020-03-17 10:20:00,87.22,87.76,86.91,87.2,23248.0,76.6318,77.1063,76.3595,76.6143,23248.0
2020-03-17 10:25:00,87.02,88.17,87.01,87.92,13030.0,76.4561,77.4665,76.4473,77.2469,13030.0
2020-03-17 10:30:00,87.95,88.07,87.28,87.28,19560.0,77.2732,77.3786,76.6845,76.6845,19560.0
2020-03-17 10:35:00,87.15,88.44,87.11,87.93,24191.0,76.5703,77.7037,76.5352,77.2556,24191.0
2020-03-17 10:40:00,88.15,89.31,87.97,89.31,18799.0,77.4489,78.4681,77.2908,78.4681,18799.0
2020-03-17 10:45:00,89.31,89.76,87.97,88.45,28730.0,78.4681,78.8635,77.2908,77.7125,28730.0
2020-03-17 10:50:00,88.47,88.47,87.18,88.23,22963.0,77.7301,77.7301,76.5967,77.5192,22963.0
2020-03-17 10:55:00,88.17,88.4,87.59,88.17,12617.0,77.4665,77.6686,76.9569,77.4665,12617.0
2020-03-17 11:00:00,88.05,88.6,87.98,88.42,18993.0,77.3611,77.8443,77.2996,77.6862,18993.0
2020-03-17 11:05:00,88.29,88.74,88.26,88.73,19779.0,77.5719,77.9673,77.5456,77.9585,19779.0
2020-03-17 11:10:00,88.72,88.82,88.2,88.62,20670.0,77.9497,78.0376,77.4929,77.8619,20670.0
2020-03-17 11:15:00,88.64,88.65,87.43,88.37,42948.0,77.8794,77.8882,76.8163,77.6422,42948.0
2020-03-17 11:20:00,88.31,88.56,87.15,87.17,25811.0,77.5895,77.8092,76.5703,76.5879,25811.0
2020-03-17 11:25:00,87.26,87.8,87.09,87.09,26913.0,76.667,77.1414,76.5176,76.5176,26913.0
2020-03-17 11:30:00,87.01,87.51,86.84,87.09,25129.0,76.4473,76.8866,76.298,76.5176,25129.0
2020-03-17 11:35:00,87.04,87.17,86.1,86.26,19511.0,76.4737,76.5879,75.6478,75.7884,19511.0
2020-03-17 11:40:00,86.14,86.53,86.01,86.09,26633.0,75.6829,76.0256,75.5687,75.639,26633.0
2020-03-17 11:45:00,86.12,86.6,85.85,86.59,17454.0,75.6654,76.0871,75.4281,76.0783,17454.0
2020-03-17 11:50:00,86.59,87.23,86.59,87.2,14472.0,76.0783,76.6406,76.0783,76.6143,14472.0
2020-03-17 11:55:00,87.12,87.16,86.31,86.98,19549.0,76.544,76.5791,75.8323,76.421,19549.0
2020-03-17 12:00:00,86.99,87.07,86.45,86.72,18478.0,76.4297,76.5,75.9553,76.1925,18478.0
2020-03-17 12:05:00,86.78,89.26,86.78,89.26,11830.0,76.2452,78.4242,76.2452,78.4242,11830.0
2020-03-17 12:10:00,88.92,89.32,88.39,89.14,12195.0,78.1255,78.4769,77.6598,78.3187,12195.0
2020-03-17 12:15:00,89.12,89.12,87.64,88.28,17773.0,78.3012,78.3012,77.0008,77.5631,17773.0
2020-03-17 12:20:00,88.47,88.47,87.27,87.3,13250.0,77.7301,77.7301,76.6758,76.7021,13250.0
2020-03-17 12:25:00,87.35,87.36,87.01,87.27,7272.0,76.746,76.7548,76.4473,76.6758,7272.0
2020-03-17 12:30:00,87.23,87.54,86.7,86.79,14528.0,76.6406,76.913,76.175,76.254,14528.0
2020-03-17 12:35:00,86.69,86.88,86.59,86.67,12808.0,76.1662,76.3331,76.0783,76.1486,12808.0
2020-03-17 12:40:00,86.67,86.71,86.09,86.29,19548.0,76.1486,76.1837,75.639,75.8147,19548.0
2020-03-17 12:45:00,86.31,86.47,86.18,86.4,8978.0,75.8323,75.9729,75.7181,75.9114,8978.0
2020-03-17 12:50:00,86.36,86.41,85.62,85.91,23276.0,75.8762,75.9202,75.2261,75.4809,23276.0
2020-03-17 12:55:00,85.98,86.53,85.98,86.51,9774.0,75.5424,76.0256,75.5424,76.008,9774.0
2020-03-17 13:00:00,86.63,87.19,86.42,86.82,11000.0,76.1135,76.6055,75.9289,76.2804,11000.0
2020-03-17 13:05:00,86.41,86.73,86.41,86.52,12248.0,75.9202,76.2013,75.9202,76.0168,12248.0
2020-03-17 13:10:00,86.47,86.49,85.95,85.96,21839.0,75.9729,75.9904,75.516,75.5248,21839.0
2020-03-17 13:15:00,85.95,86.76,85.86,86.76,22741.0,75.516,76.2277,75.4369,76.2277,22741.0
2020-03-17 13:20:00,86.47,86.67,86.18,86.49,13351.0,75.9729,76.1486,75.7181,75.9904,13351.0
2020-03-17 13:25:00,86.56,86.92,86.4,86.78,9810.0,76.0519,76.3682,75.9114,76.2452,9810.0
2020-03-17 13:30:00,86.73,87.29,86.21,87.11,17178.0,76.2013,76.6933,75.7444,76.5352,17178.0
2020-03-17 13:35:00,87.1,87.97,87.1,87.82,16061.0,76.5264,77.2908,76.5264,77.159,16061.0
2020-03-17 13:40:00,87.81,88.29,87.79,88.24,16475.0,77.1502,77.5719,77.1326,77.528,16475.0
2020-03-17 13:45:00,88.27,88.64,88.07,88.31,12958.0,77.5544,77.8794,77.3786,77.5895,12958.0
2020-03-17 13:50:00,88.2,88.38,87.75,87.93,14613.0,77.4929,77.651,77.0975,77.2556,14613.0
2020-03-17 13:55:00,87.78,88.27,87.62,88.07,30730.0,77.1238,77.5544,76.9833,77.3786,30730.0
2020-03-17 14:00:00,88.04,88.39,87.29,88.11,15362.0,77.3523,77.6598,76.6933,77.4138,15362.0
2020-03-17 14:05:00,87.91,88.86,87.83,88.74,12838.0,77.2381,78.0727,77.1678,77.9673,12838.0
2020-03-17 14:10:00,88.85,89.4,88.54,88.66,16330.0,78.064,78.5472,77.7916,77.897,16330.0
2020-03-17 14:15:00,88.66,89.29,88.42,89.29,29848.0,77.897,78.4505,77.6862,78.4505,29848.0
2020-03-17 14:20:00,89.24,89.53,88.48,88.49,17279.0,78.4066,78.6614,77.7389,77.7477,17279.0
2020-03-17 14:25:00,88.47,89.52,88.47,89.34,13440.0,77.7301,78.6526,77.7301,78.4945,13440.0
2020-03-17 14:30:00,89.49,90.62,89.49,89.81,17232.0,78.6263,79.6191,78.6263,78.9074,17232.0
2020-03-17 14:35:00,89.76,90.65,89.56,90.09,22241.0,78.8635,79.6454,78.6878,79.1534,22241.0
2020-03-17 14:40:00,90.14,90.2,89.5,89.5,14551.0,79.1974,79.2501,78.635,78.635,14551.0
2020-03-17 14:45:00,89.5,89.69,88.73,88.83,12210.0,78.635,78.802,77.9585,78.0464,12210.0
2020-03-17 14:50:00,88.83,88.98,88.07,88.25,41718.0,78.0464,78.1782,77.3786,77.5368,41718.0
2020-03-17 14:55:00,88.13,88.57,87.31,87.91,99585.0,77.4314,77.8179,76.7109,77.2381,99585.0
2020-03-17 15:00:00,87.8,87.81,86.15,86.8,33654.0,77.1414,77.1502,75.6917,76.2628,33654.0
2020-03-17 15:05:00,86.69,87.62,86.51,87.62,21711.0,76.1662,76.9833,76.008,76.9833,21711.0
2020-03-17 15:10:00,87.22,87.65,86.99,87.27,29434.0,76.6318,77.0096,76.4297,76.6758,29434.0
2020-03-17 15:15:00,87.15,87.49,86.76,86.85,23338.0,76.5703,76.8691,76.2277,76.3067,23338.0
2020-03-17 15:20:00,86.8,86.94,86.22,86.23,28899.0,76.2628,76.3858,75.7532,75.762,28899.0
2020-03-17 15:25:00,86.34,86.37,85.55,85.61,27141.0,75.8587,75.885,75.1646,75.2173,27141.0
2020-03-17 15:30:00,85.59,86.44,85.56,86.13,49780.0,75.1997,75.9465,75.1733,75.6741,49780.0
2020-03-17 15:35:00,86.13,86.63,86.01,86.59,46495.0,75.6741,76.1135,75.5687,76.0783,46495.0
2020-03-17 15:40:00,86.63,87.45,86.63,87.05,61371.0,76.1135,76.8339,76.1135,76.4825,61371.0
2020-03-17 15:45:00,87.05,87.25,86.34,86.73,79515.0,76.4825,76.6582,75.8587,76.2013,79515.0
2020-03-17 15:50:00,86.83,87.63,86.2,87.27,84944.0,76.2892,76.9921,75.7357,76.6758,84944.0
2020-03-17 15:55:00,87.22,88.31,86.92,87.94,190757.0,76.6318,77.5895,76.3682,77.2644,190757.0
2020-03-18 09:30:00,81.64,83.75,80.97,83.66,53856.0,71.7292,73.5831,71.1406,73.504,53856.0
2020-03-18 09:35:00,82.9,82.9,79.01,79.01,26575.0,72.8363,72.8363,69.4185,69.4185,26575.0
2020-03-18 09:40:00,79.23,80.33,78.53,79.7,33053.0,69.6118,70.5782,68.9968,70.0247,33053.0
2020-03-18 09:45:00,79.84,79.96,78.58,79.16,23016.0,70.1477,70.2532,69.0407,69.5503,23016.0
2020-03-18 09:50:00,79.09,79.89,78.87,79.81,15778.0,69.4888,70.1917,69.2955,70.1214,15778.0
2020-03-18 09:55:00,79.93,80.58,78.81,78.95,24324.0,70.2268,70.7979,69.2428,69.3658,24324.0
2020-03-18 10:00:00,78.86,79.88,78.8,79.59,28915.0,69.2867,70.1829,69.234,69.9281,28915.0
2020-03-18 10:05:00,79.24,79.45,77.57,77.69,22637.0,69.6206,69.8051,68.1533,68.2587,22637.0
2020-03-18 10:10:00,77.58,78.1,77.19,77.45,21525.0,68.1621,68.619,67.8194,68.0479,21525.0
2020-03-18 10:15:00,77.3,77.55,76.24,76.24,42733.0,67.9161,68.1357,66.9848,66.9848,42733.0
2020-03-18 10:20:00,76.2,76.21,74.82,74.98,36506.0,66.9496,66.9584,65.7371,65.8777,36506.0
2020-03-18 10:25:00,75.06,75.48,75.05,75.47,31369.0,65.948,66.317,65.9392,66.3082,31369.0
2020-03-18 10:30:00,75.48,75.83,74.71,74.99,26019.0,66.317,66.6245,65.6405,65.8865,26019.0
2020-03-18 10:35:00,74.92,75.17,74.56,74.98,27032.0,65.825,66.0447,65.5087,65.8777,27032.0
2020-03-18 10:40:00,75.0,75.81,74.98,75.41,17506.0,65.8953,66.607,65.8777,66.2555,17506.0
2020-03-18 10:45:00,75.38,75.58,74.82,75.1,32541.0,66.2292,66.4049,65.7371,65.9831,32541.0
2020-03-18 10:50:00,75.04,75.25,74.55,74.6,33628.0,65.9304,66.1149,65.4999,65.5438,33628.0
2020-03-18 10:55:00,74.66,74.66,73.76,73.8,33310.0,65.5966,65.5966,64.8058,64.841,33310.0
2020-03-18 11:00:00,73.75,73.95,73.32,73.5,21356.0,64.797,64.9728,64.4192,64.5774,21356.0
2020-03-18 11:05:00,73.5,73.59,73.23,73.53,16800.0,64.5774,64.6565,64.3402,64.6037,16800.0
2020-03-18 11:10:00,73.49,73.59,73.14,73.14,44944.0,64.5686,64.6565,64.2611,64.2611,44944.0
2020-03-18 11:15:00,73.0,73.17,72.4,73.13,28050.0,64.1381,64.2874,63.6109,64.2523,28050.0
2020-03-18 11:20:00,73.24,73.62,72.44,72.55,27389.0,64.3489,64.6828,63.6461,63.7427,27389.0
2020-03-18 11:25:00,72.66,72.77,71.58,72.33,67163.0,63.8394,63.936,62.8905,63.5494,67163.0
2020-03-18 11:30:00,72.34,73.07,72.33,73.01,27828.0,63.5582,64.1996,63.5494,64.1469,27828.0
2020-03-18 11:35:00,73.01,73.44,72.88,73.32,17573.0,64.1469,64.5247,64.0326,64.4192,17573.0
2020-03-18 11:40:00,73.25,73.52,72.96,72.97,29994.0,64.3577,64.595,64.1029,64.1117,29994.0
2020-03-18 11:45:00,72.97,73.56,72.79,73.08,55652.0,64.1117,64.6301,63.9536,64.2084,55652.0
2020-03-18 11:50:00,73.09,73.97,73.09,73.79,16294.0,64.2172,64.9903,64.2172,64.8322,16294.0
2020-03-18 11:55:00,73.8,74.28,73.79,74.17,28220.0,64.841,65.2627,64.8322,65.166,28220.0
2020-03-18 12:00:00,74.3,75.03,74.23,74.79,23470.0,65.2803,65.9216,65.2188,65.7108,23470.0
2020-03-18 12:05:00,74.61,75.04,74.12,74.62,36233.0,65.5526,65.9304,65.1221,65.5614,36233.0
2020-03-18 12:10:00,74.34,74.83,73.72,73.73,25978.0,65.3154,65.7459,64.7707,64.7795,25978.0
2020-03-18 12:15:00,73.65,73.82,73.06,73.22,49883.0,64.7092,64.8585,64.1908,64.3314,49883.0
2020-03-18 12:20:00,73.18,73.38,73.02,73.25,16355.0,64.2962,64.472,64.1557,64.3577,16355.0
2020-03-18 12:25:00,73.11,74.17,73.04,74.16,25676.0,64.2347,65.166,64.1732,65.1573,25676.0
2020-03-18 12:30:00,74.16,74.6,73.99,74.59,27715.0,65.1573,65.5438,65.0079,65.5351,27715.0
2020-03-18 12:35:00,74.59,74.6,73.99,74.49,38280.0,65.5351,65.5438,65.0079,65.4472,38280.0
2020-03-18 12:40:00,74.42,74.48,73.86,74.13,35108.0,65.3857,65.4384,64.8937,65.1309,35108.0
2020-03-18 12:45:00,74.13,74.35,74.02,74.19,34642.0,65.1309,65.3242,65.0343,65.1836,34642.0
2020-03-18 12:50:00,74.13,74.52,73.85,74.31,17482.0,65.1309,65.4736,64.8849,65.2891,17482.0
2020-03-18 12:55:00,74.36,74.81,74.36,74.66,8994.0,65.333,65.7284,65.333,65.5966,8994.0
2020-03-18 13:00:00,74.66,74.66,74.66,74.66,0.0,65.5966,65.5966,65.5966,65.5966,0.0
2020-03-18 13:05:00,74.66,74.66,74.66,74.66,0.0,65.5966,65.5966,65.5966,65.5966,0.0
2020-03-18 13:10:00,73.91,75.41,73.79,73.79,40013.0,64.9376,66.2555,64.8322,64.8322,40013.0
2020-03-18 13:15:00,73.79,74.5,73.6,74.5,37725.0,64.8322,65.456,64.6652,65.456,37725.0
2020-03-18 13:20:00,74.51,75.07,74.42,75.05,61240.0,65.4648,65.9568,65.3857,65.9392,61240.0
2020-03-18 13:25:00,75.05,75.4,74.14,74.47,49594.0,65.9392,66.2467,65.1397,65.4296,49594.0
2020-03-18 13:30:00,74.36,74.79,74.17,74.63,47911.0,65.333,65.7108,65.166,65.5702,47911.0
2020-03-18 13:35:00,74.72,75.34,74.6,75.29,37633.0,65.6493,66.194,65.5438,66.1501,37633.0
2020-03-18 13:40:00,75.29,75.38,74.48,74.48,37954.0,66.1501,66.2292,65.4384,65.4384,37954.0
2020-03-18 13:45:00,74.59,74.71,74.22,74.62,25189.0,65.5351,65.6405,65.21,65.5614,25189.0
2020-03-18 13:50:00,74.44,74.79,73.7,73.81,19488.0,65.4033,65.7108,64.7531,64.8498,19488.0
2020-03-18 13:55:00,73.91,73.97,73.14,73.14,33761.0,64.9376,64.9903,64.2611,64.2611,33761.0
2020-03-18 14:00:00,73.06,73.22,72.02,72.02,33137.0,64.1908,64.3314,63.277,63.277,33137.0
2020-03-18 14:05:00,72.02,72.03,70.01,70.22,37590.0,63.277,63.2858,61.5111,61.6956,37590.0
2020-03-18 14:10:00,70.01,70.05,67.83,67.83,42305.0,61.5111,61.5462,59.5957,59.5957,42305.0
2020-03-18 14:15:00,67.74,67.74,64.71,64.82,53994.0,59.5166,59.5166,56.8545,56.9511,53994.0
2020-03-18 14:20:00,64.7,66.69,64.13,66.05,30354.0,56.8457,58.5941,56.3449,58.0318,30354.0
2020-03-18 14:25:00,66.15,66.35,65.88,66.27,30640.0,58.1196,58.2954,57.8824,58.2251,30640.0
2020-03-18 14:30:00,66.31,67.19,66.02,66.75,30403.0,58.2602,59.0334,58.0054,58.6468,30403.0
2020-03-18 14:35:00,66.85,67.63,66.71,67.22,31564.0,58.7347,59.42,58.6117,59.0598,31564.0
2020-03-18 14:40:00,67.23,67.86,67.0,67.3,21859.0,59.0685,59.6221,58.8665,59.13,21859.0
2020-03-18 14:45:00,67.29,68.34,67.18,67.58,40295.0,59.1213,60.0438,59.0246,59.376,40295.0
2020-03-18 14:50:00,67.58,67.74,67.25,67.74,20229.0,59.376,59.5166,59.0861,59.5166,20229.0
2020-03-18 14:55:00,67.73,68.96,67.73,68.84,32326.0,59.5078,60.5885,59.5078,60.4831,32326.0
2020-03-18 15:00:00,68.76,69.3,68.19,68.25,23411.0,60.4128,60.8872,59.912,59.9647,23411.0
2020-03-18 15:05:00,68.24,69.73,68.03,69.38,30432.0,59.9559,61.265,59.7714,60.9575,30432.0
2020-03-18 15:10:00,69.36,71.15,69.35,70.79,33414.0,60.94,62.5127,60.9312,62.1964,33414.0
2020-03-18 15:15:00,70.78,71.4,70.28,71.34,51299.0,62.1876,62.7323,61.7483,62.6796,51299.0
2020-03-18 15:20:00,71.34,71.96,70.76,71.96,47899.0,62.6796,63.2243,62.17,63.2243,47899.0
2020-03-18 15:25:00,71.96,72.39,71.15,71.16,33725.0,63.2243,63.6021,62.5127,62.5215,33725.0
2020-03-18 15:30:00,71.15,71.87,71.05,71.52,27234.0,62.5127,63.1453,62.4248,62.8377,27234.0
2020-03-18 15:35:00,71.47,71.52,70.2,70.6,38363.0,62.7938,62.8377,61.678,62.0294,38363.0
2020-03-18 15:40:00,70.69,72.37,70.58,71.84,54070.0,62.1085,63.5846,62.0119,63.1189,54070.0
2020-03-18 15:45:00,71.84,72.39,71.5,72.31,45140.0,63.1189,63.6021,62.8202,63.5318,45140.0
2020-03-18 15:50:00,72.22,75.66,71.99,75.56,70157.0,63.4528,66.4752,63.2507,66.3873,70157.0
2020-03-18 15:55:00,75.46,77.15,75.12,75.55,231820.0,66.2994,67.7843,66.0007,66.3785,231820.0
2020-03-19 09:30:00,74.13,74.13,72.72,73.11,62891.0,65.1309,65.1309,63.8921,64.2347,62891.0
2020-03-19 09:35:00,74.01,74.01,72.0,72.3,21017.0,65.0255,65.0255,63.2595,63.5231,21017.0
2020-03-19 09:40:00,72.0,72.01,70.99,71.45,18827.0,63.2595,63.2683,62.3721,62.7762,18827.0
2020-03-19 09:45:00,71.36,72.31,70.73,72.31,38172.0,62.6972,63.5318,62.1437,63.5318,38172.0
2020-03-19 09:50:00,72.3,73.27,71.84,72.99,24979.0,63.5231,64.3753,63.1189,64.1293,24979.0
2020-03-19 09:55:00,73.03,73.98,72.74,73.84,30265.0,64.1644,64.9991,63.9096,64.8761,30265.0
2020-03-19 10:00:00,73.96,73.97,73.06,73.83,38253.0,64.9815,64.9903,64.1908,64.8673,38253.0
2020-03-19 10:05:00,73.63,74.79,73.62,74.35,27759.0,64.6916,65.7108,64.6828,65.3242,27759.0
2020-03-19 10:10:00,74.48,75.4,74.33,74.76,24847.0,65.4384,66.2467,65.3066,65.6844,24847.0
2020-03-19 10:15:00,74.92,75.14,74.12,74.12,16754.0,65.825,66.0183,65.1221,65.1221,16754.0
2020-03-19 10:20:00,74.14,75.04,73.92,75.0,19885.0,65.1397,65.9304,64.9464,65.8953,19885.0
2020-03-19 10:25:00,74.98,75.25,74.15,74.96,25902.0,65.8777,66.1149,65.1485,65.8601,25902.0
2020-03-19 10:30:00,74.97,76.4,74.62,76.4,27543.0,65.8689,67.1253,65.5614,67.1253,27543.0
2020-03-19 10:35:00,76.14,76.19,74.82,74.87,33882.0,66.8969,66.9408,65.7371,65.7811,33882.0
2020-03-19 10:40:00,74.97,75.48,74.78,75.23,26229.0,65.8689,66.317,65.702,66.0974,26229.0
2020-03-19 10:45:00,75.24,75.43,74.77,74.77,9843.0,66.1062,66.2731,65.6932,65.6932,9843.0
2020-03-19 10:50:00,74.92,74.99,74.31,74.39,12646.0,65.825,65.8865,65.2891,65.3593,12646.0
2020-03-19 10:55:00,74.28,74.93,74.27,74.27,19498.0,65.2627,65.8338,65.2539,65.2539,19498.0
2020-03-19 11:00:00,74.36,74.94,74.29,74.34,17311.0,65.333,65.8426,65.2715,65.3154,17311.0
2020-03-19 11:05:00,74.47,74.75,74.07,74.07,10847.0,65.4296,65.6756,65.0782,65.0782,10847.0
2020-03-19 11:10:00,74.16,75.0,74.0,74.94,18042.0,65.1573,65.8953,65.0167,65.8426,18042.0
2020-03-19 11:15:00,75.0,75.0,74.57,74.67,7953.0,65.8953,65.8953,65.5175,65.6053,7953.0
2020-03-19 11:20:00,74.51,75.34,74.51,75.25,11297.0,65.4648,66.194,65.4648,66.1149,11297.0
2020-03-19 11:25:00,75.38,76.7,75.38,76.7,19099.0,66.2292,67.3889,66.2292,67.3889,19099.0
2020-03-19 11:30:00,76.74,77.54,76.5,77.52,36068.0,67.4241,68.1269,67.2132,68.1094,36068.0
2020-03-19 11:35:00,77.51,78.52,77.32,77.7,28419.0,68.1006,68.988,67.9336,68.2675,28419.0
2020-03-19 11:40:00,77.48,77.99,77.39,77.95,14524.0,68.0742,68.5223,67.9952,68.4872,14524.0
2020-03-19 11:45:00,78.1,78.32,77.83,77.95,5418.0,68.619,68.8123,68.3817,68.4872,5418.0
2020-03-19 11:50:00,78.03,78.22,77.82,77.92,23254.0,68.5575,68.7244,68.373,68.4608,23254.0
2020-03-19 11:55:00,77.9,78.1,77.05,77.05,7922.0,68.4432,68.619,67.6964,67.6964,7922.0
2020-03-19 12:00:00,76.91,77.1,76.08,76.08,10456.0,67.5734,67.7404,66.8442,66.8442,10456.0
2020-03-19 12:05:00,75.97,76.93,75.97,76.23,15387.0,66.7475,67.591,66.7475,66.976,15387.0
2020-03-19 12:10:00,76.3,76.62,76.1,76.6,38307.0,67.0375,67.3186,66.8618,67.3011,38307.0
2020-03-19 12:15:00,76.63,76.63,76.24,76.46,20957.0,67.3274,67.3274,66.9848,67.1781,20957.0
2020-03-19 12:20:00,76.42,76.63,75.48,75.55,33351.0,67.1429,67.3274,66.317,66.3785,33351.0
2020-03-19 12:25:00,75.65,75.8,75.0,75.63,24652.0,66.4664,66.5982,65.8953,66.4488,24652.0
2020-03-19 12:30:00,75.65,75.69,75.29,75.69,18665.0,66.4664,66.5015,66.1501,66.5015,18665.0
2020-03-19 12:35:00,75.73,75.76,75.17,75.19,14328.0,66.5367,66.563,66.0447,66.0622,14328.0
2020-03-19 12:40:00,75.4,75.53,74.95,75.07,47831.0,66.2467,66.3609,65.8514,65.9568,47831.0
2020-03-19 12:45:00,75.09,75.64,74.92,75.61,20371.0,65.9744,66.4576,65.825,66.4312,20371.0
2020-03-19 12:50:00,75.68,76.35,75.5,76.35,6164.0,66.4927,67.0814,66.3346,67.0814,6164.0
2020-03-19 12:55:00,76.57,76.71,75.62,76.08,14408.0,67.2747,67.3977,66.44,66.8442,14408.0
2020-03-19 13:00:00,76.08,76.43,75.39,75.83,8154.0,66.8442,67.1517,66.2379,66.6245,8154.0
2020-03-19 13:05:00,75.84,76.25,75.74,76.08,8637.0,66.6333,66.9935,66.5455,66.8442,8637.0
2020-03-19 13:10:00,76.19,76.52,76.02,76.02,7276.0,66.9408,67.2308,66.7915,66.7915,7276.0
2020-03-19 13:15:00,75.93,76.24,75.64,75.99,6395.0,66.7124,66.9848,66.4576,66.7651,6395.0
2020-03-19 13:20:00,76.0,76.78,75.99,76.64,23559.0,66.7739,67.4592,66.7651,67.3362,23559.0
2020-03-19 13:25:00,76.64,76.8,76.07,76.11,11667.0,67.3362,67.4768,66.8354,66.8705,11667.0
2020-03-19 13:30:00,76.25,76.42,75.26,75.44,14080.0,66.9935,67.1429,66.1237,66.2819,14080.0
2020-03-19 13:35:00,75.45,75.85,75.36,75.43,8591.0,66.2907,66.6421,66.2116,66.2731,8591.0
2020-03-19 13:40:00,75.43,76.11,75.17,76.06,17106.0,66.2731,66.8705,66.0447,66.8266,17106.0
2020-03-19 13:45:00,75.98,76.14,75.81,75.86,10709.0,66.7563,66.8969,66.607,66.6509,10709.0
2020-03-19 13:50:00,75.91,76.56,75.91,76.45,6722.0,66.6948,67.2659,66.6948,67.1693,6722.0
2020-03-19 13:55:00,76.48,76.71,75.83,75.84,12744.0,67.1956,67.3977,66.6245,66.6333,12744.0
2020-03-19 14:00:00,75.83,76.0,75.11,75.11,14824.0,66.6245,66.7739,65.9919,65.9919,14824.0
2020-03-19 14:05:00,75.12,75.37,74.86,75.0,21222.0,66.0007,66.2204,65.7723,65.8953,21222.0
2020-03-19 14:10:00,75.06,75.11,74.69,74.95,10954.0,65.948,65.9919,65.6229,65.8514,10954.0
2020-03-19 14:15:00,75.0,76.23,75.0,76.09,19060.0,65.8953,66.976,65.8953,66.853,19060.0
2020-03-19 14:20:00,75.99,76.11,75.78,75.92,11905.0,66.7651,66.8705,66.5806,66.7036,11905.0
2020-03-19 14:25:00,75.92,76.21,75.58,76.04,9586.0,66.7036,66.9584,66.4049,66.809,9586.0
2020-03-19 14:30:00,76.2,76.2,75.4,75.46,14786.0,66.9496,66.9496,66.2467,66.2994,14786.0
2020-03-19 14:35:00,75.47,76.16,75.15,76.13,15383.0,66.3082,66.9145,66.0271,66.8881,15383.0
2020-03-19 14:40:00,76.16,76.76,76.04,76.67,8194.0,66.9145,67.4416,66.809,67.3626,8194.0
2020-03-19 14:45:00,76.67,76.67,76.12,76.32,9551.0,67.3626,67.3626,66.8793,67.055,9551.0
2020-03-19 14:50:00,76.25,76.76,75.68,75.81,18557.0,66.9935,67.4416,66.4927,66.607,18557.0
2020-03-19 14:55:00,75.56,76.23,75.48,76.15,15035.0,66.3873,66.976,66.317,66.9057,15035.0
2020-03-19 15:00:00,76.15,76.24,75.26,76.24,19371.0,66.9057,66.9848,66.1237,66.9848,19371.0
2020-03-19 15:05:00,76.27,76.75,75.71,75.71,19642.0,67.0111,67.4328,66.5191,66.5191,19642.0
2020-03-19 15:10:00,75.7,76.39,75.6,76.24,18759.0,66.5103,67.1165,66.4225,66.9848,18759.0
2020-03-19 15:15:00,76.26,77.15,75.65,76.23,16137.0,67.0023,67.7843,66.4664,66.976,16137.0
2020-03-19 15:20:00,76.22,76.22,75.77,76.1,22725.0,66.9672,66.9672,66.5718,66.8618,22725.0
2020-03-19 15:25:00,76.13,76.93,76.13,76.51,16313.0,66.8881,67.591,66.8881,67.222,16313.0
2020-03-19 15:30:00,76.42,76.87,76.18,76.62,46125.0,67.1429,67.5383,66.932,67.3186,46125.0
2020-03-19 15:35:00,76.55,76.59,75.99,76.14,25642.0,67.2571,67.2923,66.7651,66.8969,25642.0
2020-03-19 15:40:00,76.16,76.61,76.01,76.43,29454.0,66.9145,67.3098,66.7827,67.1517,29454.0
2020-03-19 15:45:00,76.48,76.53,75.84,75.87,21768.0,67.1956,67.2396,66.6333,66.6597,21768.0
2020-03-19 15:50:00,75.8,75.8,73.45,73.94,81413.0,66.5982,66.5982,64.5335,64.964,81413.0
2020-03-19 15:55:00,74.04,75.12,73.97,74.68,75167.0,65.0518,66.0007,64.9903,65.6141,75167.0
2020-03-20 09:30:00,76.36,76.36,73.94,74.17,313572.0,67.0902,67.0902,64.964,65.166,313572.0
2020-03-20 09:35:00,74.26,75.54,73.32,73.63,23987.0,65.2451,66.3697,64.4192,64.6916,23987.0
2020-03-20 09:40:00,73.55,73.56,71.2,71.2,8729.0,64.6213,64.6301,62.5566,62.5566,8729.0
2020-03-20 09:45:00,71.59,72.39,70.76,71.97,31195.0,62.8992,63.6021,62.17,63.2331,31195.0
2020-03-20 09:50:00,71.72,73.15,71.5,72.67,11096.0,63.0135,64.2699,62.8202,63.8481,11096.0
2020-03-20 09:55:00,72.86,73.46,72.72,72.95,24257.0,64.0151,64.5422,63.8921,64.0942,24257.0
2020-03-20 10:00:00,73.12,74.71,72.96,74.34,26772.0,64.2435,65.6405,64.1029,65.3154,26772.0
2020-03-20 10:05:00,74.45,74.8,73.96,74.7,15044.0,65.4121,65.7196,64.9815,65.6317,15044.0
2020-03-20 10:10:00,74.7,75.49,74.46,74.79,20036.0,65.6317,66.3258,65.4208,65.7108,20036.0
2020-03-20 10:15:00,74.85,75.55,74.77,74.92,18431.0,65.7635,66.3785,65.6932,65.825,18431.0
2020-03-20 10:20:00,74.91,76.95,74.7,76.81,35768.0,65.8162,67.6086,65.6317,67.4856,35768.0
2020-03-20 10:25:00,76.75,77.43,76.36,77.43,22134.0,67.4328,68.0303,67.0902,68.0303,22134.0
2020-03-20 10:30:00,77.73,77.73,76.91,77.62,20118.0,68.2939,68.2939,67.5734,68.1972,20118.0
2020-03-20 10:35:00,77.61,77.75,77.02,77.48,21467.0,68.1884,68.3114,67.6701,68.0742,21467.0
2020-03-20 10:40:00,77.48,77.74,76.91,76.92,11627.0,68.0742,68.3027,67.5734,67.5822,11627.0
2020-03-20 10:45:00,77.02,77.47,76.71,77.46,22974.0,67.6701,68.0654,67.3977,68.0567,22974.0
2020-03-20 10:50:00,77.5,77.8,77.26,77.67,18920.0,68.0918,68.3554,67.8809,68.2412,18920.0
2020-03-20 10:55:00,77.74,78.66,77.74,78.33,17528.0,68.3027,69.111,68.3027,68.821,17528.0
2020-03-20 11:00:00,78.39,78.39,77.52,77.78,15396.0,68.8738,68.8738,68.1094,68.3378,15396.0
2020-03-20 11:05:00,77.75,78.32,77.51,78.2,20709.0,68.3114,68.8123,68.1006,68.7068,20709.0
2020-03-20 11:10:00,78.2,78.26,77.03,77.2,10907.0,68.7068,68.7595,67.6789,67.8282,10907.0
2020-03-20 11:15:00,77.14,77.28,76.3,76.39,19613.0,67.7755,67.8985,67.0375,67.1165,19613.0
2020-03-20 11:20:00,76.22,76.22,75.05,75.4,14149.0,66.9672,66.9672,65.9392,66.2467,14149.0
2020-03-20 11:25:00,75.34,75.79,74.7,75.57,17846.0,66.194,66.5894,65.6317,66.3961,17846.0
2020-03-20 11:30:00,75.46,75.85,75.06,75.53,17125.0,66.2994,66.6421,65.948,66.3609,17125.0
2020-03-20 11:35:00,75.62,76.18,75.52,76.1,13612.0,66.44,66.932,66.3522,66.8618,13612.0
2020-03-20 11:40:00,75.77,76.02,75.58,76.01,10282.0,66.5718,66.7915,66.4049,66.7827,10282.0
2020-03-20 11:45:00,76.0,76.54,75.51,76.31,9699.0,66.7739,67.2483,66.3434,67.0463,9699.0
2020-03-20 11:50:00,76.53,76.87,76.08,76.13,20753.0,67.2396,67.5383,66.8442,66.8881,20753.0
2020-03-20 11:55:00,76.11,76.24,75.83,75.91,9142.0,66.8705,66.9848,66.6245,66.6948,9142.0
2020-03-20 12:00:00,76.0,76.05,75.69,75.83,10284.0,66.7739,66.8178,66.5015,66.6245,10284.0
2020-03-20 12:05:00,75.84,76.01,74.94,75.0,19981.0,66.6333,66.7827,65.8426,65.8953,19981.0
2020-03-20 12:10:00,75.02,76.27,74.97,76.27,12190.0,65.9129,67.0111,65.8689,67.0111,12190.0
2020-03-20 12:15:00,76.27,76.45,75.72,76.02,14014.0,67.0111,67.1693,66.5279,66.7915,14014.0
2020-03-20 12:20:00,75.96,76.05,75.35,75.67,17247.0,66.7387,66.8178,66.2028,66.484,17247.0
2020-03-20 12:25:00,75.66,75.66,75.01,75.3,14334.0,66.4752,66.4752,65.9041,66.1589,14334.0
2020-03-20 12:30:00,75.3,76.37,75.19,76.3,12671.0,66.1589,67.099,66.0622,67.0375,12671.0
2020-03-20 12:35:00,76.56,76.58,76.06,76.31,31189.0,67.2659,67.2835,66.8266,67.0463,31189.0
2020-03-20 12:40:00,76.18,76.75,75.7,76.23,17776.0,66.932,67.4328,66.5103,66.976,17776.0
2020-03-20 12:45:00,76.23,77.35,76.07,76.8,13114.0,66.976,67.96,66.8354,67.4768,13114.0
2020-03-20 12:50:00,76.95,77.49,76.56,77.32,13032.0,67.6086,68.083,67.2659,67.9336,13032.0
2020-03-20 12:55:00,77.24,77.63,76.71,76.72,13519.0,67.8634,68.206,67.3977,67.4065,13519.0
2020-03-20 13:00:00,76.57,77.62,76.5,76.96,12084.0,67.2747,68.1972,67.2132,67.6174,12084.0
2020-03-20 13:05:00,76.76,77.16,76.65,77.13,9704.0,67.4416,67.7931,67.345,67.7667,9704.0
2020-03-20 13:10:00,77.13,77.25,76.39,76.48,11702.0,67.7667,67.8721,67.1165,67.1956,11702.0
2020-03-20 13:15:00,76.57,77.59,76.49,77.05,16183.0,67.2747,68.1709,67.2044,67.6964,16183.0
2020-03-20 13:20:00,76.97,77.15,76.13,76.23,12833.0,67.6261,67.7843,66.8881,66.976,12833.0
2020-03-20 13:25:00,76.14,76.32,75.52,76.26,12237.0,66.8969,67.055,66.3522,67.0023,12237.0
2020-03-20 13:30:00,76.27,76.79,76.19,76.2,14138.0,67.0111,67.468,66.9408,66.9496,14138.0
2020-03-20 13:35:00,76.21,76.66,75.76,76.65,16700.0,66.9584,67.3538,66.563,67.345,16700.0
2020-03-20 13:40:00,76.75,76.75,75.81,76.35,29235.0,67.4328,67.4328,66.607,67.0814,29235.0
2020-03-20 13:45:00,76.35,76.71,76.04,76.04,17364.0,67.0814,67.3977,66.809,66.809,17364.0
2020-03-20 13:50:00,76.05,76.59,76.02,76.21,13501.0,66.8178,67.2923,66.7915,66.9584,13501.0
2020-03-20 13:55:00,76.01,76.59,76.01,76.53,15756.0,66.7827,67.2923,66.7827,67.2396,15756.0
2020-03-20 14:00:00,76.6,76.71,76.23,76.57,33831.0,67.3011,67.3977,66.976,67.2747,33831.0
2020-03-20 14:05:00,76.7,77.51,76.7,77.26,15393.0,67.3889,68.1006,67.3889,67.8809,15393.0
2020-03-20 14:10:00,77.24,77.41,76.08,76.1,18421.0,67.8634,68.0127,66.8442,66.8618,18421.0
2020-03-20 14:15:00,76.1,76.24,75.49,76.24,12570.0,66.8618,66.9848,66.3258,66.9848,12570.0
2020-03-20 14:20:00,76.09,76.32,75.6,75.61,12654.0,66.853,67.055,66.4225,66.4312,12654.0
2020-03-20 14:25:00,75.67,75.93,75.1,75.92,25050.0,66.484,66.7124,65.9831,66.7036,25050.0
2020-03-20 14:30:00,75.86,76.03,75.18,75.18,15360.0,66.6509,66.8003,66.0534,66.0534,15360.0
2020-03-20 14:35:00,75.1,75.56,74.78,75.24,17471.0,65.9831,66.3873,65.702,66.1062,17471.0
2020-03-20 14:40:00,75.17,75.47,74.76,75.44,23342.0,66.0447,66.3082,65.6844,66.2819,23342.0
2020-03-20 14:45:00,75.5,75.89,75.26,75.32,34513.0,66.3346,66.6772,66.1237,66.1764,34513.0
2020-03-20 14:50:00,75.26,75.54,74.36,74.39,21168.0,66.1237,66.3697,65.333,65.3593,21168.0
2020-03-20 14:55:00,74.47,74.79,73.93,74.31,21454.0,65.4296,65.7108,64.9552,65.2891,21454.0
2020-03-20 15:00:00,74.43,74.92,73.75,73.75,18891.0,65.3945,65.825,64.797,64.797,18891.0
2020-03-20 15:05:00,73.9,74.21,73.77,73.77,15500.0,64.9288,65.2012,64.8146,64.8146,15500.0
2020-03-20 15:10:00,73.78,74.13,73.31,73.76,41570.0,64.8234,65.1309,64.4104,64.8058,41570.0
2020-03-20 15:15:00,73.76,73.99,73.0,73.05,20386.0,64.8058,65.0079,64.1381,64.182,20386.0
2020-03-20 15:20:00,73.04,73.9,72.98,73.45,39233.0,64.1732,64.9288,64.1205,64.5335,39233.0
2020-03-20 15:25:00,73.53,74.75,73.36,74.51,72215.0,64.6037,65.6756,64.4544,65.4648,72215.0
2020-03-20 15:30:00,74.69,75.54,74.66,75.54,35756.0,65.6229,66.3697,65.5966,66.3697,35756.0
2020-03-20 15:35:00,75.59,75.82,74.28,74.63,37218.0,66.4137,66.6157,65.2627,65.5702,37218.0
2020-03-20 15:40:00,74.59,75.13,74.35,74.39,38390.0,65.5351,66.0095,65.3242,65.3593,38390.0
2020-03-20 15:45:00,74.3,74.61,73.83,73.93,47510.0,65.2803,65.5526,64.8673,64.9552,47510.0
2020-03-20 15:50:00,73.83,74.05,73.5,73.87,73978.0,64.8673,65.0606,64.5774,64.9025,73978.0
2020-03-20 15:55:00,73.98,74.65,72.84,74.05,158721.0,64.9991,65.5878,63.9975,65.0606,158721.0
2020-03-23 09:30:00,71.74,72.01,70.45,71.19,56290.0,63.031,63.2683,61.8976,62.5478,56290.0
2020-03-23 09:35:00,71.47,71.47,68.86,69.78,22460.0,62.7938,62.7938,60.5007,61.309,22460.0
2020-03-23 09:40:00,69.64,71.35,69.64,70.91,16516.0,61.186,62.6884,61.186,62.3018,16516.0
2020-03-23 09:45:00,70.65,70.92,69.75,70.8,24433.0,62.0734,62.3106,61.2826,62.2052,24433.0
2020-03-23 09:50:00,70.52,72.1,70.45,72.02,28279.0,61.9591,63.3473,61.8976,63.277,28279.0
2020-03-23 09:55:00,72.03,72.9,71.87,72.79,22096.0,63.2858,64.0502,63.1453,63.9536,22096.0
2020-03-23 10:00:00,72.62,72.93,71.74,71.88,22145.0,63.8042,64.0766,63.031,63.154,22145.0
2020-03-23 10:05:00,71.96,73.04,71.84,72.96,22579.0,63.2243,64.1732,63.1189,64.1029,22579.0
2020-03-23 10:10:00,73.04,73.89,72.98,73.44,17794.0,64.1732,64.92,64.1205,64.5247,17794.0
2020-03-23 10:15:00,73.58,73.76,72.38,72.59,43995.0,64.6477,64.8058,63.5933,63.7779,43995.0
2020-03-23 10:20:00,72.6,72.7,71.85,72.69,18058.0,63.7866,63.8745,63.1277,63.8657,18058.0
2020-03-23 10:25:00,72.95,73.2,72.05,72.97,32410.0,64.0942,64.3138,63.3034,64.1117,32410.0
2020-03-23 10:30:00,72.9,72.98,72.21,72.52,17814.0,64.0502,64.1205,63.444,63.7164,17814.0
2020-03-23 10:35:00,72.61,72.91,72.2,72.36,20804.0,63.7954,64.059,63.4352,63.5758,20804.0
2020-03-23 10:40:00,72.42,73.47,72.17,72.97,22616.0,63.6285,64.551,63.4088,64.1117,22616.0
2020-03-23 10:45:00,72.98,73.08,71.83,71.9,14880.0,64.1205,64.2084,63.1101,63.1716,14880.0
2020-03-23 10:50:00,72.35,72.54,71.8,71.92,35540.0,63.567,63.7339,63.0838,63.1892,35540.0
2020-03-23 10:55:00,71.92,71.92,70.91,71.54,22014.0,63.1892,63.1892,62.3018,62.8553,22014.0
2020-03-23 11:00:00,71.54,71.78,70.8,71.78,31459.0,62.8553,63.0662,62.2052,63.0662,31459.0
2020-03-23 11:05:00,71.81,72.07,71.32,71.82,21435.0,63.0925,63.321,62.662,63.1013,21435.0
2020-03-23 11:10:00,71.91,72.0,71.36,71.94,27727.0,63.1804,63.2595,62.6972,63.2068,27727.0
2020-03-23 11:15:00,71.97,71.97,71.27,71.34,16322.0,63.2331,63.2331,62.6181,62.6796,16322.0
2020-03-23 11:20:00,71.28,71.6,70.96,71.3,39676.0,62.6269,62.908,62.3457,62.6445,39676.0
2020-03-23 11:25:00,71.28,71.52,70.71,70.99,27240.0,62.6269,62.8377,62.1261,62.3721,27240.0
2020-03-23 11:30:00,70.82,71.61,70.66,71.17,22808.0,62.2227,62.9168,62.0821,62.5302,22808.0
2020-03-23 11:35:00,71.16,71.51,70.78,70.92,36520.0,62.5215,62.829,62.1876,62.3106,36520.0
2020-03-23 11:40:00,70.95,71.09,70.32,70.58,32631.0,62.3369,62.4599,61.7834,62.0119,32631.0
2020-03-23 11:45:00,70.58,71.11,70.46,70.99,33134.0,62.0119,62.4775,61.9064,62.3721,33134.0
2020-03-23 11:50:00,71.03,71.48,70.67,70.98,23071.0,62.4072,62.8026,62.0909,62.3633,23071.0
2020-03-23 11:55:00,71.11,71.55,70.77,71.55,32732.0,62.4775,62.8641,62.1788,62.8641,32732.0
2020-03-23 12:00:00,71.53,72.22,71.37,71.81,22414.0,62.8465,63.4528,62.706,63.0925,22414.0
2020-03-23 12:05:00,71.67,71.72,71.06,71.24,17798.0,62.9695,63.0135,62.4336,62.5917,17798.0
2020-03-23 12:10:00,71.12,71.84,71.01,71.83,25246.0,62.4863,63.1189,62.3897,63.1101,25246.0
2020-03-23 12:15:00,71.82,72.7,71.56,72.63,30620.0,63.1013,63.8745,62.8729,63.813,30620.0
2020-03-23 12:20:00,72.54,72.76,72.08,72.76,16682.0,63.7339,63.9272,63.3298,63.9272,16682.0
2020-03-23 12:25:00,72.86,72.86,72.04,72.31,12743.0,64.0151,64.0151,63.2946,63.5318,12743.0
2020-03-23 12:30:00,72.31,72.42,71.58,71.82,11970.0,63.5318,63.6285,62.8905,63.1013,11970.0
2020-03-23 12:35:00,72.02,72.66,71.97,72.41,11535.0,63.277,63.8394,63.2331,63.6197,11535.0
2020-03-23 12:40:00,72.42,74.0,72.42,73.58,47969.0,63.6285,65.0167,63.6285,64.6477,47969.0
2020-03-23 12:45:00,73.91,74.14,73.36,74.03,10692.0,64.9376,65.1397,64.4544,65.043,10692.0
2020-03-23 12:50:00,74.12,74.13,73.11,73.41,19959.0,65.1221,65.1309,64.2347,64.4983,19959.0
2020-03-23 12:55:00,73.51,74.25,73.51,73.54,15286.0,64.5862,65.2363,64.5862,64.6125,15286.0
2020-03-23 13:00:00,73.58,73.87,73.28,73.62,15172.0,64.6477,64.9025,64.3841,64.6828,15172.0
2020-03-23 13:05:00,73.59,74.28,73.22,73.82,18822.0,64.6565,65.2627,64.3314,64.8585,18822.0
2020-03-23 13:10:00,73.95,74.94,73.9,74.77,16760.0,64.9728,65.8426,64.9288,65.6932,16760.0
2020-03-23 13:15:00,74.77,74.9,74.16,74.52,22716.0,65.6932,65.8074,65.1573,65.4736,22716.0
2020-03-23 13:20:00,74.51,74.71,73.99,74.19,14292.0,65.4648,65.6405,65.0079,65.1836,14292.0
2020-03-23 13:25:00,74.22,74.49,73.71,73.8,17418.0,65.21,65.4472,64.7619,64.841,17418.0
2020-03-23 13:30:00,73.8,74.08,73.4,74.08,12738.0,64.841,65.087,64.4895,65.087,12738.0
2020-03-23 13:35:00,74.32,74.32,73.6,74.18,25816.0,65.2978,65.2978,64.6652,65.1748,25816.0
2020-03-23 13:40:00,74.11,74.82,73.78,73.9,24088.0,65.1133,65.7371,64.8234,64.9288,24088.0
2020-03-23 13:45:00,74.01,75.86,74.01,75.77,22721.0,65.0255,66.6509,65.0255,66.5718,22721.0
2020-03-23 13:50:00,75.65,75.83,74.85,75.12,25256.0,66.4664,66.6245,65.7635,66.0007,25256.0
2020-03-23 13:55:00,74.92,75.1,72.92,73.81,15177.0,65.825,65.9831,64.0678,64.8498,15177.0
2020-03-23 14:00:00,73.96,74.62,73.52,74.55,22892.0,64.9815,65.5614,64.595,65.4999,22892.0
2020-03-23 14:05:00,74.55,75.0,73.67,73.76,23654.0,65.4999,65.8953,64.7267,64.8058,23654.0
2020-03-23 14:10:00,73.76,74.37,73.62,74.18,18037.0,64.8058,65.3418,64.6828,65.1748,18037.0
2020-03-23 14:15:00,74.03,74.68,73.9,73.96,18817.0,65.043,65.6141,64.9288,64.9815,18817.0
2020-03-23 14:20:00,73.96,74.35,73.43,74.15,16176.0,64.9815,65.3242,64.5159,65.1485,16176.0
2020-03-23 14:25:00,73.98,74.69,73.52,74.25,22637.0,64.9991,65.6229,64.595,65.2363,22637.0
2020-03-23 14:30:00,74.48,74.48,73.43,73.81,23243.0,65.4384,65.4384,64.5159,64.8498,23243.0
2020-03-23 14:35:00,74.0,74.86,73.77,74.62,28369.0,65.0167,65.7723,64.8146,65.5614,28369.0
2020-03-23 14:40:00,74.62,75.63,74.62,75.56,32033.0,65.5614,66.4488,65.5614,66.3873,32033.0
2020-03-23 14:45:00,75.42,75.92,74.85,75.79,27110.0,66.2643,66.7036,65.7635,66.5894,27110.0
2020-03-23 14:50:00,75.84,75.84,74.78,74.96,31160.0,66.6333,66.6333,65.702,65.8601,31160.0
2020-03-23 14:55:00,75.06,75.14,74.2,74.59,63429.0,65.948,66.0183,65.1924,65.5351,63429.0
2020-03-23 15:00:00,74.59,74.82,74.12,74.66,34913.0,65.5351,65.7371,65.1221,65.5966,34913.0
2020-03-23 15:05:00,74.69,74.69,73.66,73.81,16481.0,65.6229,65.6229,64.718,64.8498,16481.0
2020-03-23 15:10:00,73.72,73.99,73.22,73.47,28546.0,64.7707,65.0079,64.3314,64.551,28546.0
2020-03-23 15:15:00,73.59,73.74,73.11,73.21,26467.0,64.6565,64.7882,64.2347,64.3226,26467.0
2020-03-23 15:20:00,73.23,73.41,72.83,73.17,28408.0,64.3402,64.4983,63.9887,64.2874,28408.0
2020-03-23 15:25:00,73.17,73.65,72.96,73.22,25913.0,64.2874,64.7092,64.1029,64.3314,25913.0
2020-03-23 15:30:00,73.26,73.29,72.1,72.42,33350.0,64.3665,64.3929,63.3473,63.6285,33350.0
2020-03-23 15:35:00,72.35,73.24,72.14,72.62,30798.0,63.567,64.3489,63.3825,63.8042,30798.0
2020-03-23 15:40:00,72.77,73.42,72.62,73.1,39660.0,63.936,64.5071,63.8042,64.2259,39660.0
2020-03-23 15:45:00,73.06,73.63,72.94,73.04,46735.0,64.1908,64.6916,64.0854,64.1732,46735.0
2020-03-23 15:50:00,72.9,74.29,72.71,74.27,74058.0,64.0502,65.2715,63.8833,65.2539,74058.0
2020-03-23 15:55:00,74.37,74.37,73.13,73.33,137102.0,65.3418,65.3418,64.2523,64.428,137102.0
2020-03-24 09:30:00,78.1,78.67,75.7,78.0,76056.0,68.619,69.1198,66.5103,68.5311,76056.0
2020-03-24 09:35:00,77.88,78.76,76.22,76.27,31804.0,68.4257,69.1988,66.9672,67.0111,31804.0
2020-03-24 09:40:00,76.31,77.04,76.08,76.82,26975.0,67.0463,67.6876,66.8442,67.4943,26975.0
2020-03-24 09:45:00,76.7,78.11,76.7,77.33,16788.0,67.3889,68.6277,67.3889,67.9424,16788.0
2020-03-24 09:50:00,77.47,78.75,77.28,78.5,17838.0,68.0654,69.1901,67.8985,68.9704,17838.0
2020-03-24 09:55:00,78.62,78.67,77.69,77.9,15837.0,69.0758,69.1198,68.2587,68.4432,15837.0
2020-03-24 10:00:00,78.0,78.46,77.64,78.12,25022.0,68.5311,68.9353,68.2148,68.6365,25022.0
2020-03-24 10:05:00,78.23,79.09,77.88,78.38,17833.0,68.7332,69.4888,68.4257,68.865,17833.0
2020-03-24 10:10:00,78.45,78.5,77.13,77.84,19636.0,68.9265,68.9704,67.7667,68.3905,19636.0
2020-03-24 10:15:00,78.02,78.51,77.7,77.8,11593.0,68.5487,68.9792,68.2675,68.3554,11593.0
2020-03-24 10:20:00,77.91,78.45,77.63,78.03,13333.0,68.452,68.9265,68.206,68.5575,13333.0
2020-03-24 10:25:00,78.05,78.91,77.97,78.5,18909.0,68.575,69.3306,68.5047,68.9704,18909.0
2020-03-24 10:30:00,78.48,78.74,78.13,78.34,22462.0,68.9528,69.1813,68.6453,68.8298,22462.0
2020-03-24 10:35:00,78.33,78.63,77.64,78.35,17050.0,68.821,69.0846,68.2148,68.8386,17050.0
2020-03-24 10:40:00,78.35,78.35,77.59,77.59,15875.0,68.8386,68.8386,68.1709,68.1709,15875.0
2020-03-24 10:45:00,77.59,77.71,76.88,77.04,10108.0,68.1709,68.2763,67.5471,67.6876,10108.0
2020-03-24 10:50:00,77.07,77.11,76.13,76.44,36373.0,67.714,67.7491,66.8881,67.1605,36373.0
2020-03-24 10:55:00,76.5,76.93,76.25,76.65,33579.0,67.2132,67.591,66.9935,67.345,33579.0
2020-03-24 11:00:00,76.92,77.4,76.65,77.0,40901.0,67.5822,68.0039,67.345,67.6525,40901.0
2020-03-24 11:05:00,76.85,77.15,76.7,76.75,32004.0,67.5207,67.7843,67.3889,67.4328,32004.0
2020-03-24 11:10:00,76.85,77.9,76.75,77.79,21095.0,67.5207,68.4432,67.4328,68.3466,21095.0
2020-03-24 11:15:00,77.79,78.22,77.45,77.89,32659.0,68.3466,68.7244,68.0479,68.4345,32659.0
2020-03-24 11:20:00,78.0,78.29,77.74,77.96,13590.0,68.5311,68.7859,68.3027,68.496,13590.0
2020-03-24 11:25:00,77.99,78.09,77.72,77.88,10986.0,68.5223,68.6102,68.2851,68.4257,10986.0
2020-03-24 11:30:00,77.94,77.97,77.49,77.86,58426.0,68.4784,68.5047,68.083,68.4081,58426.0
2020-03-24 11:35:00,77.88,78.19,77.73,78.15,9218.0,68.4257,68.698,68.2939,68.6629,9218.0
2020-03-24 11:40:00,78.15,78.4,77.84,77.92,10760.0,68.6629,68.8825,68.3905,68.4608,10760.0
2020-03-24 11:45:00,77.93,78.35,77.82,77.98,14128.0,68.4696,68.8386,68.373,68.5135,14128.0
2020-03-24 11:50:00,77.97,78.07,77.73,77.91,9818.0,68.5047,68.5926,68.2939,68.452,9818.0
2020-03-24 11:55:00,77.94,78.5,77.92,78.38,8645.0,68.4784,68.9704,68.4608,68.865,8645.0
2020-03-24 12:00:00,78.37,78.76,78.29,78.58,12975.0,68.8562,69.1988,68.7859,69.0407,12975.0
2020-03-24 12:05:00,78.59,78.9,77.93,78.03,13855.0,69.0495,69.3218,68.4696,68.5575,13855.0
2020-03-24 12:10:00,78.06,78.57,77.93,78.17,10059.0,68.5838,69.0319,68.4696,68.6805,10059.0
2020-03-24 12:15:00,77.96,78.32,77.6,78.28,8625.0,68.496,68.8123,68.1797,68.7771,8625.0
2020-03-24 12:20:00,78.4,78.86,78.35,78.51,12193.0,68.8825,69.2867,68.8386,68.9792,12193.0
2020-03-24 12:25:00,78.79,79.18,78.79,79.15,12584.0,69.2252,69.5679,69.2252,69.5415,12584.0
2020-03-24 12:30:00,79.14,79.15,78.58,78.81,13359.0,69.5327,69.5415,69.0407,69.2428,13359.0
2020-03-24 12:35:00,78.72,79.04,78.54,78.95,14274.0,69.1637,69.4448,69.0055,69.3658,14274.0
2020-03-24 12:40:00,78.95,79.07,78.56,78.84,16919.0,69.3658,69.4712,69.0231,69.2691,16919.0
2020-03-24 12:45:00,78.84,79.0,78.5,78.86,9678.0,69.2691,69.4097,68.9704,69.2867,9678.0
2020-03-24 12:50:00,78.86,78.86,78.38,78.64,8503.0,69.2867,69.2867,68.865,69.0934,8503.0
2020-03-24 12:55:00,78.8,78.86,78.0,78.01,12620.0,69.234,69.2867,68.5311,68.5399,12620.0
2020-03-24 13:00:00,78.17,78.26,77.44,77.44,12453.0,68.6805,68.7595,68.0391,68.0391,12453.0
2020-03-24 13:05:00,77.3,77.46,76.6,76.66,12361.0,67.9161,68.0567,67.3011,67.3538,12361.0
2020-03-24 13:10:00,76.69,77.45,76.69,77.26,10204.0,67.3801,68.0479,67.3801,67.8809,10204.0
2020-03-24 13:15:00,77.27,77.3,76.63,77.04,11158.0,67.8897,67.9161,67.3274,67.6876,11158.0
2020-03-24 13:20:00,77.04,77.35,76.59,77.34,10902.0,67.6876,67.96,67.2923,67.9512,10902.0
2020-03-24 13:25:00,77.33,77.79,77.12,77.73,6798.0,67.9424,68.3466,67.7579,68.2939,6798.0
2020-03-24 13:30:00,77.79,78.03,77.29,77.35,34639.0,68.3466,68.5575,67.9073,67.96,34639.0
2020-03-24 13:35:00,77.35,77.65,77.27,77.45,12357.0,67.96,68.2236,67.8897,68.0479,12357.0
2020-03-24 13:40:00,77.48,77.7,77.1,77.5,20091.0,68.0742,68.2675,67.7404,68.0918,20091.0
2020-03-24 13:45:00,77.38,77.6,76.72,76.8,13711.0,67.9864,68.1797,67.4065,67.4768,13711.0
2020-03-24 13:50:00,76.84,77.18,76.29,76.78,16927.0,67.5119,67.8106,67.0287,67.4592,16927.0
2020-03-24 13:55:00,76.77,77.18,76.46,76.93,21432.0,67.4504,67.8106,67.1781,67.591,21432.0
2020-03-24 14:00:00,76.84,77.38,75.89,76.53,70219.0,67.5119,67.9864,66.6772,67.2396,70219.0
2020-03-24 14:05:00,76.71,77.69,76.6,76.89,25690.0,67.3977,68.2587,67.3011,67.5559,25690.0
2020-03-24 14:10:00,76.71,77.31,76.37,76.85,25783.0,67.3977,67.9249,67.099,67.5207,25783.0
2020-03-24 14:15:00,76.95,77.43,76.74,77.03,13222.0,67.6086,68.0303,67.4241,67.6789,13222.0
2020-03-24 14:20:00,76.99,77.35,76.7,77.16,17644.0,67.6437,67.96,67.3889,67.7931,17644.0
2020-03-24 14:25:00,77.26,77.45,76.84,77.36,13407.0,67.8809,68.0479,67.5119,67.9688,13407.0
2020-03-24 14:30:00,77.31,77.33,76.64,77.33,28064.0,67.9249,67.9424,67.3362,67.9424,28064.0
2020-03-24 14:35:00,77.29,77.6,77.21,77.27,19801.0,67.9073,68.1797,67.837,67.8897,19801.0
2020-03-24 14:40:00,77.42,77.67,77.09,77.66,17464.0,68.0215,68.2412,67.7316,68.2324,17464.0
2020-03-24 14:45:00,77.7,77.81,76.78,77.31,31082.0,68.2675,68.3642,67.4592,67.9249,31082.0
2020-03-24 14:50:00,77.22,77.53,76.72,77.39,20027.0,67.8458,68.1182,67.4065,67.9952,20027.0
2020-03-24 14:55:00,77.25,78.17,77.17,78.05,23212.0,67.8721,68.6805,67.8019,68.575,23212.0
2020-03-24 15:00:00,78.04,78.23,77.07,77.67,35315.0,68.5662,68.7332,67.714,68.2412,35315.0
2020-03-24 15:05:00,77.66,78.0,77.52,77.9,21095.0,68.2324,68.5311,68.1094,68.4432,21095.0
2020-03-24 15:10:00,77.87,77.87,77.22,77.82,20057.0,68.4169,68.4169,67.8458,68.373,20057.0
2020-03-24 15:15:00,77.74,77.81,77.24,77.25,38622.0,68.3027,68.3642,67.8634,67.8721,38622.0
2020-03-24 15:20:00,77.13,77.79,76.81,76.87,54771.0,67.7667,68.3466,67.4856,67.5383,54771.0
2020-03-24 15:25:00,76.82,77.42,76.6,77.32,68495.0,67.4943,68.0215,67.3011,67.9336,68495.0
2020-03-24 15:30:00,77.27,77.97,76.98,77.59,57575.0,67.8897,68.5047,67.6349,68.1709,57575.0
2020-03-24 15:35:00,77.64,77.85,77.03,77.37,68068.0,68.2148,68.3993,67.6789,67.9776,68068.0
2020-03-24 15:40:00,77.36,77.67,76.99,77.02,84659.0,67.9688,68.2412,67.6437,67.6701,84659.0
2020-03-24 15:45:00,76.95,77.12,75.75,77.03,132199.0,67.6086,67.7579,66.5542,67.6789,132199.0
2020-03-24 15:50:00,77.19,78.41,77.0,78.1,86327.0,67.8194,68.8913,67.6525,68.619,86327.0
2020-03-24 15:55:00,78.17,78.5,77.69,77.85,258727.0,68.6805,68.9704,68.2587,68.3993,258727.0
2020-03-25 09:30:00,77.86,78.87,77.0,78.39,68572.0,68.4081,69.2955,67.6525,68.8738,68572.0
2020-03-25 09:35:00,78.23,79.07,77.52,78.62,30266.0,68.7332,69.4712,68.1094,69.0758,30266.0
2020-03-25 09:40:00,78.85,79.27,78.24,78.54,24437.0,69.2779,69.6469,68.742,69.0055,24437.0
2020-03-25 09:45:00,78.6,78.6,76.7,76.92,23327.0,69.0583,69.0583,67.3889,67.5822,23327.0
2020-03-25 09:50:00,77.17,77.87,76.0,76.26,33358.0,67.8019,68.4169,66.7739,67.0023,33358.0
2020-03-25 09:55:00,76.35,76.38,75.64,76.1,27060.0,67.0814,67.1078,66.4576,66.8618,27060.0
2020-03-25 10:00:00,76.09,76.21,75.1,75.31,40978.0,66.853,66.9584,65.9831,66.1677,40978.0
2020-03-25 10:05:00,75.37,76.12,75.21,75.86,63613.0,66.2204,66.8793,66.0798,66.6509,63613.0
2020-03-25 10:10:00,75.98,76.1,75.01,75.25,35820.0,66.7563,66.8618,65.9041,66.1149,35820.0
2020-03-25 10:15:00,75.27,75.93,75.14,75.29,20193.0,66.1325,66.7124,66.0183,66.1501,20193.0
2020-03-25 10:20:00,75.29,76.56,75.26,76.47,20892.0,66.1501,67.2659,66.1237,67.1868,20892.0
2020-03-25 10:25:00,76.36,78.25,76.07,78.25,42945.0,67.0902,68.7508,66.8354,68.7508,42945.0
2020-03-25 10:30:00,78.33,79.85,78.24,79.85,57215.0,68.821,70.1565,68.742,70.1565,57215.0
2020-03-25 10:35:00,79.7,79.98,79.21,79.49,30586.0,70.0247,70.2707,69.5942,69.8402,30586.0
2020-03-25 10:40:00,79.49,79.7,78.79,79.27,30568.0,69.8402,70.0247,69.2252,69.6469,30568.0
2020-03-25 10:45:00,79.38,79.89,78.85,79.58,34558.0,69.7436,70.1917,69.2779,69.9193,34558.0
2020-03-25 10:50:00,79.43,80.12,79.42,79.79,31757.0,69.7875,70.3937,69.7787,70.1038,31757.0
2020-03-25 10:55:00,79.78,81.12,79.53,81.12,31684.0,70.095,71.2723,69.8754,71.2723,31684.0
2020-03-25 11:00:00,81.12,81.34,80.27,80.81,29268.0,71.2723,71.4656,70.5255,71.0,29268.0
2020-03-25 11:05:00,80.88,81.29,80.6,81.1,36296.0,71.0615,71.4217,70.8155,71.2548,36296.0
2020-03-25 11:10:00,81.09,81.14,80.19,80.3,18773.0,71.246,71.2899,70.4552,70.5519,18773.0
2020-03-25 11:15:00,80.3,80.92,79.8,80.35,15837.0,70.5519,71.0966,70.1126,70.5958,15837.0
2020-03-25 11:20:00,80.25,80.37,79.94,80.15,13240.0,70.508,70.6134,70.2356,70.4201,13240.0
2020-03-25 11:25:00,80.12,80.77,79.99,80.26,13928.0,70.3937,70.9648,70.2795,70.5167,13928.0
2020-03-25 11:30:00,80.3,80.69,80.1,80.37,30202.0,70.5519,70.8945,70.3762,70.6134,30202.0
2020-03-25 11:35:00,80.37,80.72,80.03,80.43,13360.0,70.6134,70.9209,70.3147,70.6661,13360.0
2020-03-25 11:40:00,80.25,80.45,79.94,80.15,12587.0,70.508,70.6837,70.2356,70.4201,12587.0
2020-03-25 11:45:00,80.17,80.95,80.01,80.82,11886.0,70.4377,71.123,70.2971,71.0088,11886.0
2020-03-25 11:50:00,80.82,80.87,80.42,80.54,11315.0,71.0088,71.0527,70.6573,70.7628,11315.0
2020-03-25 11:55:00,80.39,81.18,80.39,81.01,12972.0,70.631,71.3251,70.631,71.1757,12972.0
2020-03-25 12:00:00,81.05,82.14,81.05,81.96,19640.0,71.2108,72.1685,71.2108,72.0104,19640.0
2020-03-25 12:05:00,81.98,82.59,81.69,82.42,26835.0,72.0279,72.5639,71.7731,72.4145,26835.0
2020-03-25 12:10:00,82.39,82.45,82.03,82.45,15577.0,72.3882,72.4409,72.0719,72.4409,15577.0
2020-03-25 12:15:00,82.44,83.24,82.31,83.09,28594.0,72.4321,73.135,72.3179,73.0032,28594.0
2020-03-25 12:20:00,83.1,83.72,82.89,83.44,22183.0,73.012,73.5567,72.8275,73.3107,22183.0
2020-03-25 12:25:00,83.41,83.71,83.19,83.58,16736.0,73.2843,73.5479,73.0911,73.4337,16736.0
2020-03-25 12:30:00,83.46,83.57,82.88,83.28,31722.0,73.3283,73.4249,72.8187,73.1701,31722.0
2020-03-25 12:35:00,83.23,83.91,83.1,83.51,32259.0,73.1262,73.7236,73.012,73.3722,32259.0
2020-03-25 12:40:00,83.61,84.31,83.36,83.95,29054.0,73.4601,74.0751,73.2404,73.7588,29054.0
2020-03-25 12:45:00,83.97,84.47,83.96,84.29,16771.0,73.7764,74.2157,73.7676,74.0575,16771.0
2020-03-25 12:50:00,84.43,84.45,83.55,83.66,16959.0,74.1805,74.1981,73.4074,73.504,16959.0
2020-03-25 12:55:00,83.78,83.78,83.19,83.49,11943.0,73.6094,73.6094,73.0911,73.3546,11943.0
2020-03-25 13:00:00,83.51,83.68,83.11,83.42,20482.0,73.3722,73.5216,73.0208,73.2931,20482.0
2020-03-25 13:05:00,83.42,83.99,82.88,83.99,14279.0,73.2931,73.7939,72.8187,73.7939,14279.0
2020-03-25 13:10:00,83.98,84.14,83.68,83.89,9060.0,73.7852,73.9257,73.5216,73.7061,9060.0
2020-03-25 13:15:00,83.89,84.69,83.89,84.68,12826.0,73.7061,74.409,73.7061,74.4002,12826.0
2020-03-25 13:20:00,84.69,84.9,84.26,84.51,26927.0,74.409,74.5935,74.0312,74.2508,26927.0
2020-03-25 13:25:00,84.51,84.95,84.29,84.94,29285.0,74.2508,74.6374,74.0575,74.6286,29285.0
2020-03-25 13:30:00,84.7,85.11,84.42,85.11,11183.0,74.4177,74.778,74.1717,74.778,11183.0
2020-03-25 13:35:00,84.9,85.43,84.64,85.42,10831.0,74.5935,75.0591,74.365,75.0503,10831.0
2020-03-25 13:40:00,85.42,86.21,85.42,86.14,21513.0,75.0503,75.7444,75.0503,75.6829,21513.0
2020-03-25 13:45:00,86.13,86.33,85.77,85.97,25427.0,75.6741,75.8499,75.3579,75.5336,25427.0
2020-03-25 13:50:00,85.97,86.1,85.36,85.45,17737.0,75.5336,75.6478,74.9976,75.0767,17737.0
2020-03-25 13:55:00,85.55,85.55,85.14,85.23,7323.0,75.1646,75.1646,74.8043,74.8834,7323.0
2020-03-25 14:00:00,85.29,85.49,84.69,84.79,20485.0,74.9361,75.1118,74.409,74.4968,20485.0
2020-03-25 14:05:00,84.78,84.79,84.04,84.71,24598.0,74.488,74.4968,73.8379,74.4265,24598.0
2020-03-25 14:10:00,84.71,85.61,84.66,85.48,12261.0,74.4265,75.2173,74.3826,75.1031,12261.0
2020-03-25 14:15:00,85.62,85.76,84.81,85.51,20717.0,75.2261,75.3491,74.5144,75.1294,20717.0
2020-03-25 14:20:00,85.44,85.65,85.01,85.01,12666.0,75.0679,75.2524,74.6901,74.6901,12666.0
2020-03-25 14:25:00,85.13,85.27,84.57,85.23,18949.0,74.7955,74.9186,74.3035,74.8834,18949.0
2020-03-25 14:30:00,85.02,85.13,84.41,84.41,13019.0,74.6989,74.7955,74.163,74.163,13019.0
2020-03-25 14:35:00,84.57,85.25,84.37,85.25,27657.0,74.3035,74.901,74.1278,74.901,27657.0
2020-03-25 14:40:00,85.05,85.11,84.48,84.78,16532.0,74.7253,74.778,74.2245,74.488,16532.0
2020-03-25 14:45:00,84.72,85.41,84.65,85.41,14490.0,74.4353,75.0416,74.3738,75.0416,14490.0
2020-03-25 14:50:00,85.38,85.48,84.65,85.2,20503.0,75.0152,75.1031,74.3738,74.857,20503.0
2020-03-25 14:55:00,85.25,86.15,85.11,85.93,22355.0,74.901,75.6917,74.778,75.4984,22355.0
2020-03-25 15:00:00,85.95,86.53,85.64,86.48,16622.0,75.516,76.0256,75.2436,75.9817,16622.0
2020-03-25 15:05:00,86.41,86.71,86.03,86.67,22773.0,75.9202,76.1837,75.5863,76.1486,22773.0
2020-03-25 15:10:00,86.67,86.71,86.13,86.44,23130.0,76.1486,76.1837,75.6741,75.9465,23130.0
2020-03-25 15:15:00,86.54,86.65,86.03,86.23,22074.0,76.0344,76.131,75.5863,75.762,22074.0
2020-03-25 15:20:00,86.2,86.45,85.82,85.98,20633.0,75.7357,75.9553,75.4018,75.5424,20633.0
2020-03-25 15:25:00,85.92,86.31,85.61,85.82,25177.0,75.4896,75.8323,75.2173,75.4018,25177.0
2020-03-25 15:30:00,85.94,86.38,85.7,85.86,42124.0,75.5072,75.8938,75.2964,75.4369,42124.0
2020-03-25 15:35:00,85.97,86.32,85.87,86.11,29296.0,75.5336,75.8411,75.4457,75.6566,29296.0
2020-03-25 15:40:00,86.12,86.41,85.24,85.5,53462.0,75.6654,75.9202,74.8922,75.1206,53462.0
2020-03-25 15:45:00,85.35,85.85,84.7,84.76,42766.0,74.9888,75.4281,74.4177,74.4705,42766.0
2020-03-25 15:50:00,84.77,84.77,82.68,83.4,118436.0,74.4792,74.4792,72.643,73.2756,118436.0
2020-03-25 15:55:00,83.53,83.76,82.4,83.0,193244.0,73.3898,73.5919,72.397,72.9241,193244.0
2020-03-26 09:30:00,83.11,85.07,83.01,84.1,43663.0,73.0208,74.7428,72.9329,73.8906,43663.0
2020-03-26 09:35:00,84.2,86.23,84.19,84.61,16227.0,73.9784,75.762,73.9697,74.3387,16227.0
2020-03-26 09:40:00,85.31,85.37,83.57,84.64,24867.0,74.9537,75.0064,73.4249,74.365,24867.0
2020-03-26 09:45:00,84.64,84.65,83.54,84.36,21290.0,74.365,74.3738,73.3986,74.119,21290.0
2020-03-26 09:50:00,84.35,85.29,83.89,85.15,20827.0,74.1102,74.9361,73.7061,74.8131,20827.0
2020-03-26 09:55:00,85.29,86.09,85.26,86.04,25522.0,74.9361,75.639,74.9098,75.5951,25522.0
2020-03-26 10:00:00,85.93,86.08,85.27,85.78,35619.0,75.4984,75.6302,74.9186,75.3666,35619.0
2020-03-26 10:05:00,85.79,87.14,85.77,87.14,23214.0,75.3754,76.5615,75.3579,76.5615,23214.0
2020-03-26 10:10:00,87.11,87.2,86.2,86.41,23371.0,76.5352,76.6143,75.7357,75.9202,23371.0
2020-03-26 10:15:00,86.47,87.58,86.31,87.38,15421.0,75.9729,76.9481,75.8323,76.7724,15421.0
2020-03-26 10:20:00,87.43,87.96,86.73,86.73,12425.0,76.8163,77.282,76.2013,76.2013,12425.0
2020-03-26 10:25:00,86.8,87.1,86.09,86.84,12315.0,76.2628,76.5264,75.639,76.298,12315.0
2020-03-26 10:30:00,86.84,88.0,86.73,88.0,17621.0,76.298,77.3171,76.2013,77.3171,17621.0
2020-03-26 10:35:00,87.84,87.84,86.6,86.91,13286.0,77.1766,77.1766,76.0871,76.3595,13286.0
2020-03-26 10:40:00,87.03,87.15,86.21,87.14,15637.0,76.4649,76.5703,75.7444,76.5615,15637.0
2020-03-26 10:45:00,87.21,87.36,86.21,86.45,36109.0,76.623,76.7548,75.7444,75.9553,36109.0
2020-03-26 10:50:00,86.45,86.94,85.98,86.28,28879.0,75.9553,76.3858,75.5424,75.8059,28879.0
2020-03-26 10:55:00,86.26,87.08,86.26,86.89,15435.0,75.7884,76.5088,75.7884,76.3419,15435.0
2020-03-26 11:00:00,87.01,87.01,85.91,86.87,14900.0,76.4473,76.4473,75.4809,76.3243,14900.0
2020-03-26 11:05:00,86.88,86.96,85.84,86.65,20975.0,76.3331,76.4034,75.4194,76.131,20975.0
2020-03-26 11:10:00,86.56,86.98,86.41,86.79,14570.0,76.0519,76.421,75.9202,76.254,14570.0
2020-03-26 11:15:00,86.91,87.62,86.72,87.41,43707.0,76.3595,76.9833,76.1925,76.7988,43707.0
2020-03-26 11:20:00,87.5,87.65,86.79,87.3,14983.0,76.8778,77.0096,76.254,76.7021,14983.0
2020-03-26 11:25:00,87.33,87.43,86.96,87.22,16160.0,76.7285,76.8163,76.4034,76.6318,16160.0
2020-03-26 11:30:00,87.2,87.86,86.95,87.59,14702.0,76.6143,77.1941,76.3946,76.9569,14702.0
2020-03-26 11:35:00,87.62,87.65,87.18,87.45,15896.0,76.9833,77.0096,76.5967,76.8339,15896.0
2020-03-26 11:40:00,87.37,87.67,87.15,87.58,11960.0,76.7636,77.0272,76.5703,76.9481,11960.0
2020-03-26 11:45:00,87.58,87.58,86.95,87.19,12622.0,76.9481,76.9481,76.3946,76.6055,12622.0
2020-03-26 11:50:00,87.11,87.59,86.8,87.23,14978.0,76.5352,76.9569,76.2628,76.6406,14978.0
2020-03-26 11:55:00,87.36,87.46,86.7,87.31,12158.0,76.7548,76.8427,76.175,76.7109,12158.0
2020-03-26 12:00:00,87.56,87.7,87.02,87.3,11783.0,76.9306,77.0536,76.4561,76.7021,11783.0
2020-03-26 12:05:00,87.29,87.29,86.32,86.85,11127.0,76.6933,76.6933,75.8411,76.3067,11127.0
2020-03-26 12:10:00,86.83,86.86,86.21,86.21,8127.0,76.2892,76.3155,75.7444,75.7444,8127.0
2020-03-26 12:15:00,86.52,86.76,86.32,86.48,17142.0,76.0168,76.2277,75.8411,75.9817,17142.0
2020-03-26 12:20:00,86.48,86.85,86.25,86.67,13115.0,75.9817,76.3067,75.7796,76.1486,13115.0
2020-03-26 12:25:00,86.83,87.0,86.7,86.77,12352.0,76.2892,76.4385,76.175,76.2365,12352.0
2020-03-26 12:30:00,86.77,87.3,86.68,87.3,12006.0,76.2365,76.7021,76.1574,76.7021,12006.0
2020-03-26 12:35:00,87.21,87.62,86.95,87.13,5750.0,76.623,76.9833,76.3946,76.5528,5750.0
2020-03-26 12:40:00,87.13,87.13,86.73,86.77,8999.0,76.5528,76.5528,76.2013,76.2365,8999.0
2020-03-26 12:45:00,86.77,86.99,86.5,86.88,13512.0,76.2365,76.4297,75.9992,76.3331,13512.0
2020-03-26 12:50:00,86.93,87.25,86.85,86.94,7321.0,76.377,76.6582,76.3067,76.3858,7321.0
2020-03-26 12:55:00,86.93,87.27,86.76,87.21,7193.0,76.377,76.6758,76.2277,76.623,7193.0
2020-03-26 13:00:00,87.17,87.29,87.05,87.22,8827.0,76.5879,76.6933,76.4825,76.6318,8827.0
2020-03-26 13:05:00,87.23,87.54,86.75,87.0,16934.0,76.6406,76.913,76.2189,76.4385,16934.0
2020-03-26 13:10:00,87.12,87.18,86.75,86.97,16715.0,76.544,76.5967,76.2189,76.4122,16715.0
2020-03-26 13:15:00,86.97,87.2,86.65,86.75,18950.0,76.4122,76.6143,76.131,76.2189,18950.0
2020-03-26 13:20:00,86.66,86.74,86.38,86.74,11000.0,76.1398,76.2101,75.8938,76.2101,11000.0
2020-03-26 13:25:00,86.75,86.85,86.62,86.7,7579.0,76.2189,76.3067,76.1047,76.175,7579.0
2020-03-26 13:30:00,86.69,86.86,86.34,86.77,10980.0,76.1662,76.3155,75.8587,76.2365,10980.0
2020-03-26 13:35:00,86.73,86.85,86.49,86.85,8210.0,76.2013,76.3067,75.9904,76.3067,8210.0
2020-03-26 13:40:00,86.85,87.27,86.8,87.27,10286.0,76.3067,76.6758,76.2628,76.6758,10286.0
2020-03-26 13:45:00,87.27,87.46,87.13,87.44,12812.0,76.6758,76.8427,76.5528,76.8251,12812.0
2020-03-26 13:50:00,87.37,87.63,87.22,87.24,14143.0,76.7636,76.9921,76.6318,76.6494,14143.0
2020-03-26 13:55:00,87.33,87.61,87.05,87.54,19972.0,76.7285,76.9745,76.4825,76.913,19972.0
2020-03-26 14:00:00,87.55,87.6,87.2,87.45,12126.0,76.9218,76.9657,76.6143,76.8339,12126.0
2020-03-26 14:05:00,87.38,87.45,86.8,86.9,13643.0,76.7724,76.8339,76.2628,76.3507,13643.0
2020-03-26 14:10:00,86.91,87.31,86.74,87.19,15486.0,76.3595,76.7109,76.2101,76.6055,15486.0
2020-03-26 14:15:00,87.09,87.44,86.85,87.25,13772.0,76.5176,76.8251,76.3067,76.6582,13772.0
2020-03-26 14:20:00,87.19,87.69,87.18,87.42,16961.0,76.6055,77.0448,76.5967,76.8075,16961.0
2020-03-26 14:25:00,87.51,87.66,87.42,87.46,12266.0,76.8866,77.0184,76.8075,76.8427,12266.0
2020-03-26 14:30:00,87.56,88.38,87.56,88.25,8024.0,76.9306,77.651,76.9306,77.5368,8024.0
2020-03-26 14:35:00,88.05,88.35,87.55,87.55,9152.0,77.3611,77.6247,76.9218,76.9218,9152.0
2020-03-26 14:40:00,87.73,88.03,87.51,87.9,17983.0,77.0799,77.3435,76.8866,77.2293,17983.0
2020-03-26 14:45:00,87.9,88.04,87.61,87.62,9186.0,77.2293,77.3523,76.9745,76.9833,9186.0
2020-03-26 14:50:00,87.72,88.15,87.67,87.96,10724.0,77.0711,77.4489,77.0272,77.282,10724.0
2020-03-26 14:55:00,87.93,88.17,87.59,88.03,11623.0,77.2556,77.4665,76.9569,77.3435,11623.0
2020-03-26 15:00:00,87.84,87.93,87.51,87.73,16110.0,77.1766,77.2556,76.8866,77.0799,16110.0
2020-03-26 15:05:00,87.71,88.13,87.59,87.79,20564.0,77.0623,77.4314,76.9569,77.1326,20564.0
2020-03-26 15:10:00,87.81,87.92,87.56,87.58,16805.0,77.1502,77.2469,76.9306,76.9481,16805.0
2020-03-26 15:15:00,87.55,88.0,87.37,87.85,22677.0,76.9218,77.3171,76.7636,77.1853,22677.0
2020-03-26 15:20:00,87.85,87.94,87.51,87.73,13942.0,77.1853,77.2644,76.8866,77.0799,13942.0
2020-03-26 15:25:00,87.63,88.38,87.61,88.38,21488.0,76.9921,77.651,76.9745,77.651,21488.0
2020-03-26 15:30:00,88.4,88.77,88.16,88.47,28352.0,77.6686,77.9937,77.4577,77.7301,28352.0
2020-03-26 15:35:00,88.47,88.7,87.13,87.53,24662.0,77.7301,77.9322,76.5528,76.9042,24662.0
2020-03-26 15:40:00,87.57,87.96,87.21,87.59,28404.0,76.9393,77.282,76.623,76.9569,28404.0
2020-03-26 15:45:00,87.46,88.18,87.12,87.91,47928.0,76.8427,77.4753,76.544,77.2381,47928.0
2020-03-26 15:50:00,88.05,90.08,88.05,90.03,79565.0,77.3611,79.1446,77.3611,79.1007,79565.0
2020-03-26 15:55:00,89.91,90.51,89.22,89.55,160494.0,78.9953,79.5224,78.389,78.679,160494.0
2020-03-27 09:30:00,86.11,86.49,85.13,85.56,46425.0,75.6566,75.9904,74.7955,75.1733,46425.0
2020-03-27 09:35:00,85.58,87.51,85.56,86.4,18696.0,75.1909,76.8866,75.1733,75.9114,18696.0
2020-03-27 09:40:00,86.56,87.47,86.14,86.14,25453.0,76.0519,76.8515,75.6829,75.6829,25453.0
2020-03-27 09:45:00,86.5,86.81,85.51,86.81,27122.0,75.9992,76.2716,75.1294,76.2716,27122.0
2020-03-27 09:50:00,86.81,87.97,86.66,87.79,16894.0,76.2716,77.2908,76.1398,77.1326,16894.0
2020-03-27 09:55:00,87.85,88.3,87.41,87.86,24651.0,77.1853,77.5807,76.7988,77.1941,24651.0
2020-03-27 10:00:00,87.93,88.38,87.46,88.38,24820.0,77.2556,77.651,76.8427,77.651,24820.0
2020-03-27 10:05:00,88.38,89.34,88.2,88.72,20551.0,77.651,78.4945,77.4929,77.9497,20551.0
2020-03-27 10:10:00,88.76,89.23,88.25,88.34,25207.0,77.9849,78.3978,77.5368,77.6159,25207.0
2020-03-27 10:15:00,88.07,88.33,87.49,87.69,14741.0,77.3786,77.6071,76.8691,77.0448,14741.0
2020-03-27 10:20:00,87.74,88.04,87.35,87.44,21424.0,77.0887,77.3523,76.746,76.8251,21424.0
2020-03-27 10:25:00,87.28,87.82,87.27,87.78,13326.0,76.6845,77.159,76.6758,77.1238,13326.0
2020-03-27 10:30:00,88.01,88.31,87.7,88.03,12187.0,77.3259,77.5895,77.0536,77.3435,12187.0
2020-03-27 10:35:00,88.03,88.61,87.94,88.2,21260.0,77.3435,77.8531,77.2644,77.4929,21260.0
2020-03-27 10:40:00,88.12,88.87,88.05,88.43,17333.0,77.4226,78.0815,77.3611,77.6949,17333.0
2020-03-27 10:45:00,88.45,89.09,88.13,88.96,13061.0,77.7125,78.2748,77.4314,78.1606,13061.0
2020-03-27 10:50:00,88.81,89.36,88.53,89.27,25521.0,78.0288,78.512,77.7828,78.433,25521.0
2020-03-27 10:55:00,89.33,89.53,89.0,89.4,17741.0,78.4857,78.6614,78.1957,78.5472,17741.0
2020-03-27 11:00:00,89.4,89.53,89.07,89.19,15015.0,78.5472,78.6614,78.2572,78.3627,15015.0
2020-03-27 11:05:00,89.19,90.33,88.97,90.17,20851.0,78.3627,79.3643,78.1694,79.2237,20851.0
2020-03-27 11:10:00,90.17,90.31,89.64,89.73,13955.0,79.2237,79.3467,78.758,78.8371,13955.0
2020-03-27 11:15:00,89.82,90.42,89.81,90.17,16043.0,78.9162,79.4434,78.9074,79.2237,16043.0
2020-03-27 11:20:00,90.19,90.34,89.75,89.88,12947.0,79.2413,79.3731,78.8547,78.9689,12947.0
2020-03-27 11:25:00,89.95,90.15,89.11,89.63,30135.0,79.0304,79.2061,78.2924,78.7493,30135.0
2020-03-27 11:30:00,89.58,89.62,89.12,89.46,22504.0,78.7053,78.7405,78.3012,78.5999,22504.0
2020-03-27 11:35:00,89.59,89.91,89.27,89.27,11374.0,78.7141,78.9953,78.433,78.433,11374.0
2020-03-27 11:40:00,89.27,89.46,89.01,89.1,27561.0,78.433,78.5999,78.2045,78.2836,27561.0
2020-03-27 11:45:00,89.11,89.28,88.91,89.15,20014.0,78.2924,78.4418,78.1167,78.3275,20014.0
2020-03-27 11:50:00,89.12,89.34,88.83,89.05,19957.0,78.3012,78.4945,78.0464,78.2397,19957.0
2020-03-27 11:55:00,88.98,89.04,88.54,88.69,25213.0,78.1782,78.2309,77.7916,77.9234,25213.0
2020-03-27 12:00:00,88.77,89.07,88.68,88.99,19953.0,77.9937,78.2572,77.9146,78.187,19953.0
2020-03-27 12:05:00,88.9,89.14,88.55,88.83,11021.0,78.1079,78.3187,77.8004,78.0464,11021.0
2020-03-27 12:10:00,88.84,89.65,88.83,89.49,16501.0,78.0552,78.7668,78.0464,78.6263,16501.0
2020-03-27 12:15:00,89.48,89.83,89.17,89.83,9767.0,78.6175,78.925,78.3451,78.925,9767.0
2020-03-27 12:20:00,89.83,89.83,89.35,89.65,6466.0,78.925,78.925,78.5033,78.7668,6466.0
2020-03-27 12:25:00,89.46,89.88,89.41,89.6,17856.0,78.5999,78.9689,78.556,78.7229,17856.0
2020-03-27 12:30:00,89.62,90.19,89.61,89.71,12940.0,78.7405,79.2413,78.7317,78.8196,12940.0
2020-03-27 12:35:00,89.86,90.08,89.54,89.73,9980.0,78.9513,79.1446,78.6702,78.8371,9980.0
2020-03-27 12:40:00,89.72,90.08,89.71,89.94,12099.0,78.8283,79.1446,78.8196,79.0216,12099.0
2020-03-27 12:45:00,89.94,90.07,89.47,89.71,14051.0,79.0216,79.1358,78.6087,78.8196,14051.0
2020-03-27 12:50:00,89.72,90.23,89.45,90.18,12719.0,78.8283,79.2764,78.5911,79.2325,12719.0
2020-03-27 12:55:00,90.18,90.18,89.69,89.97,25175.0,79.2325,79.2325,78.802,79.048,25175.0
2020-03-27 13:00:00,89.95,90.13,89.84,90.1,10957.0,79.0304,79.1886,78.9338,79.1622,10957.0
2020-03-27 13:05:00,90.05,90.05,89.45,89.51,9500.0,79.1183,79.1183,78.5911,78.6438,9500.0
2020-03-27 13:10:00,89.61,89.87,89.53,89.66,11768.0,78.7317,78.9601,78.6614,78.7756,11768.0
2020-03-27 13:15:00,89.59,89.71,89.31,89.58,12814.0,78.7141,78.8196,78.4681,78.7053,12814.0
2020-03-27 13:20:00,89.64,90.02,89.58,90.01,11826.0,78.758,79.0919,78.7053,79.0831,11826.0
2020-03-27 13:25:00,90.02,90.46,89.83,90.03,19766.0,79.0919,79.4785,78.925,79.1007,19766.0
2020-03-27 13:30:00,89.94,90.61,89.87,90.56,14425.0,79.0216,79.6103,78.9601,79.5664,14425.0
2020-03-27 13:35:00,90.56,90.95,90.18,90.95,17046.0,79.5664,79.909,79.2325,79.909,17046.0
2020-03-27 13:40:00,90.95,91.41,90.54,91.04,19555.0,79.909,80.3132,79.5488,79.9881,19555.0
2020-03-27 13:45:00,91.09,91.3,90.7,91.02,14490.0,80.032,80.2165,79.6894,79.9705,14490.0
2020-03-27 13:50:00,91.01,91.12,90.72,90.79,12793.0,79.9617,80.0584,79.7069,79.7684,12793.0
2020-03-27 13:55:00,90.84,91.11,90.4,90.58,17480.0,79.8124,80.0496,79.4258,79.5839,17480.0
2020-03-27 14:00:00,90.44,90.56,90.14,90.24,18685.0,79.4609,79.5664,79.1974,79.2852,18685.0
2020-03-27 14:05:00,90.28,90.64,90.21,90.45,21199.0,79.3204,79.6367,79.2589,79.4697,21199.0
2020-03-27 14:10:00,90.46,90.66,90.19,90.39,14364.0,79.4785,79.6542,79.2413,79.417,14364.0
2020-03-27 14:15:00,90.49,90.58,90.22,90.45,11811.0,79.5049,79.5839,79.2676,79.4697,11811.0
2020-03-27 14:20:00,90.47,90.47,90.09,90.24,16148.0,79.4873,79.4873,79.1534,79.2852,16148.0
2020-03-27 14:25:00,90.32,90.39,89.84,89.95,12336.0,79.3555,79.417,78.9338,79.0304,12336.0
2020-03-27 14:30:00,89.91,90.42,89.91,90.31,9756.0,78.9953,79.4434,78.9953,79.3467,9756.0
2020-03-27 14:35:00,90.4,90.44,89.97,90.15,16231.0,79.4258,79.4609,79.048,79.2061,16231.0
2020-03-27 14:40:00,90.13,90.24,89.83,89.94,16238.0,79.1886,79.2852,78.925,79.0216,16238.0
2020-03-27 14:45:00,89.94,90.1,89.75,89.96,11860.0,79.0216,79.1622,78.8547,79.0392,11860.0
2020-03-27 14:50:00,89.85,90.28,89.68,90.08,19814.0,78.9426,79.3204,78.7932,79.1446,19814.0
2020-03-27 14:55:00,90.05,90.72,90.05,90.72,21087.0,79.1183,79.7069,79.1183,79.7069,21087.0
2020-03-27 15:00:00,90.72,90.99,90.41,90.95,18671.0,79.7069,79.9442,79.4346,79.909,18671.0
2020-03-27 15:05:00,90.95,91.36,90.79,91.16,22015.0,79.909,80.2692,79.7684,80.0935,22015.0
2020-03-27 15:10:00,91.19,91.5,91.09,91.24,51481.0,80.1199,80.3923,80.032,80.1638,51481.0
2020-03-27 15:15:00,91.2,91.69,91.06,91.6,15542.0,80.1287,80.5592,80.0057,80.4801,15542.0
2020-03-27 15:20:00,91.51,91.96,91.41,91.88,20242.0,80.401,80.7964,80.3132,80.7261,20242.0
2020-03-27 15:25:00,91.87,92.59,91.79,92.27,18265.0,80.7173,81.3499,80.647,81.0688,18265.0
2020-03-27 15:30:00,92.1,92.26,91.5,91.78,25328.0,80.9194,81.06,80.3923,80.6383,25328.0
2020-03-27 15:35:00,91.72,91.73,90.62,90.76,27786.0,80.5855,80.5943,79.6191,79.7421,27786.0
2020-03-27 15:40:00,90.57,90.63,89.51,89.84,31365.0,79.5752,79.6279,78.6438,78.9338,31365.0
2020-03-27 15:45:00,89.84,90.09,89.31,89.31,44231.0,78.9338,79.1534,78.4681,78.4681,44231.0
2020-03-27 15:50:00,89.01,89.19,88.0,88.05,128920.0,78.2045,78.3627,77.3171,77.3611,128920.0
2020-03-27 15:55:00,88.09,88.68,87.97,88.68,160348.0,77.3962,77.9146,77.2908,77.9146,160348.0
2020-03-30 09:30:00,88.28,89.38,87.64,87.74,117589.0,77.5631,78.5296,77.0008,77.0887,117589.0
2020-03-30 09:35:00,87.63,87.87,86.18,86.19,23190.0,76.9921,77.2029,75.7181,75.7269,23190.0
2020-03-30 09:40:00,86.41,86.94,85.48,85.88,18302.0,75.9202,76.3858,75.1031,75.4545,18302.0
2020-03-30 09:45:00,86.04,86.57,85.54,86.06,21366.0,75.5951,76.0607,75.1558,75.6126,21366.0
2020-03-30 09:50:00,86.15,87.1,86.07,86.85,12670.0,75.6917,76.5264,75.6214,76.3067,12670.0
2020-03-30 09:55:00,86.56,87.09,86.46,86.81,14857.0,76.0519,76.5176,75.9641,76.2716,14857.0
2020-03-30 10:00:00,86.93,87.01,86.52,87.0,14060.0,76.377,76.4473,76.0168,76.4385,14060.0
2020-03-30 10:05:00,86.99,87.26,86.81,87.09,11650.0,76.4297,76.667,76.2716,76.5176,11650.0
2020-03-30 10:10:00,87.05,87.25,86.55,87.19,19657.0,76.4825,76.6582,76.0432,76.6055,19657.0
2020-03-30 10:15:00,87.15,88.08,86.99,87.9,21072.0,76.5703,77.3874,76.4297,77.2293,21072.0
2020-03-30 10:20:00,87.98,87.98,87.43,87.72,25205.0,77.2996,77.2996,76.8163,77.0711,25205.0
2020-03-30 10:25:00,87.71,88.06,87.48,87.88,24788.0,77.0623,77.3699,76.8603,77.2117,24788.0
2020-03-30 10:30:00,87.84,88.05,87.5,88.05,43112.0,77.1766,77.3611,76.8778,77.3611,43112.0
2020-03-30 10:35:00,88.06,88.36,87.91,87.97,23083.0,77.3699,77.6334,77.2381,77.2908,23083.0
2020-03-30 10:40:00,87.91,88.22,87.8,87.82,22257.0,77.2381,77.5104,77.1414,77.159,22257.0
2020-03-30 10:45:00,87.86,88.33,87.82,88.18,26123.0,77.1941,77.6071,77.159,77.4753,26123.0
2020-03-30 10:50:00,88.18,88.21,87.64,87.81,37031.0,77.4753,77.5016,77.0008,77.1502,37031.0
2020-03-30 10:55:00,87.8,87.8,87.49,87.66,20392.0,77.1414,77.1414,76.8691,77.0184,20392.0
2020-03-30 11:00:00,87.66,87.94,87.28,87.94,15912.0,77.0184,77.2644,76.6845,77.2644,15912.0
2020-03-30 11:05:00,87.94,88.55,87.84,88.42,10795.0,77.2644,77.8004,77.1766,77.6862,10795.0
2020-03-30 11:10:00,88.37,88.55,88.28,88.3,10243.0,77.6422,77.8004,77.5631,77.5807,10243.0
2020-03-30 11:15:00,88.37,88.75,88.24,88.75,10112.0,77.6422,77.9761,77.528,77.9761,10112.0
2020-03-30 11:20:00,88.73,88.92,88.51,88.87,12514.0,77.9585,78.1255,77.7652,78.0815,12514.0
2020-03-30 11:25:00,88.87,88.9,88.37,88.83,10879.0,78.0815,78.1079,77.6422,78.0464,10879.0
2020-03-30 11:30:00,88.9,89.07,88.7,89.06,12882.0,78.1079,78.2572,77.9322,78.2485,12882.0
2020-03-30 11:35:00,89.07,89.14,88.62,88.9,11338.0,78.2572,78.3187,77.8619,78.1079,11338.0
2020-03-30 11:40:00,88.91,89.73,88.8,89.73,12030.0,78.1167,78.8371,78.02,78.8371,12030.0
2020-03-30 11:45:00,89.67,89.89,89.51,89.67,11269.0,78.7844,78.9777,78.6438,78.7844,11269.0
2020-03-30 11:50:00,89.61,89.91,89.45,89.86,14455.0,78.7317,78.9953,78.5911,78.9513,14455.0
2020-03-30 11:55:00,89.84,90.21,89.76,90.15,15517.0,78.9338,79.2589,78.8635,79.2061,15517.0
2020-03-30 12:00:00,90.09,90.15,89.9,90.05,13299.0,79.1534,79.2061,78.9865,79.1183,13299.0
2020-03-30 12:05:00,90.1,90.34,89.7,90.27,13721.0,79.1622,79.3731,78.8108,79.3116,13721.0
2020-03-30 12:10:00,90.3,90.62,90.25,90.56,12934.0,79.3379,79.6191,79.294,79.5664,12934.0
2020-03-30 12:15:00,90.62,91.15,90.49,91.0,25624.0,79.6191,80.0847,79.5049,79.953,25624.0
2020-03-30 12:20:00,91.05,91.28,90.66,90.85,30994.0,79.9969,80.199,79.6542,79.8212,30994.0
2020-03-30 12:25:00,90.79,91.4,90.73,91.34,20541.0,79.7684,80.3044,79.7157,80.2517,20541.0
2020-03-30 12:30:00,91.33,91.33,90.78,90.83,22586.0,80.2429,80.2429,79.7597,79.8036,22586.0
2020-03-30 12:35:00,90.83,91.35,90.75,91.31,10318.0,79.8036,80.2605,79.7333,80.2253,10318.0
2020-03-30 12:40:00,91.31,91.64,91.14,91.32,19458.0,80.2253,80.5153,80.076,80.2341,19458.0
2020-03-30 12:45:00,91.36,91.39,90.99,91.22,12689.0,80.2692,80.2956,79.9442,80.1462,12689.0
2020-03-30 12:50:00,91.24,91.58,91.23,91.5,10630.0,80.1638,80.4625,80.155,80.3923,10630.0
2020-03-30 12:55:00,91.51,91.64,91.28,91.42,7687.0,80.401,80.5153,80.199,80.322,7687.0
2020-03-30 13:00:00,91.37,91.37,90.97,91.37,13426.0,80.278,80.278,79.9266,80.278,13426.0
2020-03-30 13:05:00,91.38,91.39,91.14,91.19,8315.0,80.2868,80.2956,80.076,80.1199,8315.0
2020-03-30 13:10:00,91.21,91.63,91.16,91.48,14855.0,80.1375,80.5065,80.0935,80.3747,14855.0
2020-03-30 13:15:00,91.73,91.87,91.62,91.74,7300.0,80.5943,80.7173,80.4977,80.6031,7300.0
2020-03-30 13:20:00,91.66,92.21,91.56,92.15,9805.0,80.5328,81.0161,80.445,80.9633,9805.0
2020-03-30 13:25:00,92.09,92.68,92.09,92.63,12441.0,80.9106,81.429,80.9106,81.3851,12441.0
2020-03-30 13:30:00,92.58,92.59,92.17,92.41,13001.0,81.3411,81.3499,80.9809,81.1918,13001.0
2020-03-30 13:35:00,92.43,92.47,92.1,92.45,19076.0,81.2094,81.2445,80.9194,81.2269,19076.0
2020-03-30 13:40:00,92.44,93.08,91.94,92.96,42348.0,81.2181,81.7804,80.7788,81.675,42348.0
2020-03-30 13:45:00,92.95,93.46,92.51,92.86,21001.0,81.6662,82.1143,81.2796,81.5872,21001.0
2020-03-30 13:50:00,92.73,92.88,92.5,92.58,9784.0,81.4729,81.6047,81.2709,81.3411,9784.0
2020-03-30 13:55:00,92.49,92.75,92.15,92.23,16391.0,81.2621,81.4905,80.9633,81.0336,16391.0
2020-03-30 14:00:00,92.11,92.67,91.9,92.51,26114.0,80.9282,81.4202,80.7437,81.2796,26114.0
2020-03-30 14:05:00,92.56,93.0,92.42,92.78,8639.0,81.3236,81.7102,81.2006,81.5169,8639.0
2020-03-30 14:10:00,92.64,92.67,92.2,92.37,31750.0,81.3939,81.4202,81.0073,81.1566,31750.0
2020-03-30 14:15:00,92.41,92.41,91.8,92.05,26521.0,81.1918,81.1918,80.6558,80.8755,26521.0
2020-03-30 14:20:00,92.03,92.57,91.82,92.57,18318.0,80.8579,81.3324,80.6734,81.3324,18318.0
2020-03-30 14:25:00,92.45,92.55,92.07,92.55,10383.0,81.2269,81.3148,80.8931,81.3148,10383.0
2020-03-30 14:30:00,92.49,92.66,92.41,92.59,12136.0,81.2621,81.4114,81.1918,81.3499,12136.0
2020-03-30 14:35:00,92.62,92.8,92.48,92.8,12251.0,81.3763,81.5344,81.2533,81.5344,12251.0
2020-03-30 14:40:00,92.81,93.31,92.69,93.28,13224.0,81.5432,81.9825,81.4378,81.9562,13224.0
2020-03-30 14:45:00,93.37,93.45,92.98,93.3,10885.0,82.0352,82.1055,81.6926,81.9737,10885.0
2020-03-30 14:50:00,93.3,93.74,93.08,93.66,19418.0,81.9737,82.3603,81.7804,82.29,19418.0
2020-03-30 14:55:00,93.68,93.87,93.49,93.72,24046.0,82.3076,82.4745,82.1407,82.3428,24046.0
2020-03-30 15:00:00,93.82,94.22,93.67,94.05,17860.0,82.4306,82.7821,82.2988,82.6327,17860.0
2020-03-30 15:05:00,93.97,94.35,93.95,94.3,20784.0,82.5624,82.8963,82.5448,82.8523,20784.0
2020-03-30 15:10:00,94.33,94.87,94.33,94.59,17767.0,82.8787,83.3531,82.8787,83.1071,17767.0
2020-03-30 15:15:00,94.56,94.56,94.08,94.09,11993.0,83.0808,83.0808,82.6591,82.6678,11993.0
2020-03-30 15:20:00,94.09,94.26,93.47,93.47,15633.0,82.6678,82.8172,82.1231,82.1231,15633.0
2020-03-30 15:25:00,93.42,93.8,93.04,93.29,22925.0,82.0792,82.413,81.7453,81.965,22925.0
2020-03-30 15:30:00,93.4,93.7,93.09,93.17,27423.0,82.0616,82.3252,81.7892,81.8595,27423.0
2020-03-30 15:35:00,93.13,93.91,92.98,93.91,44930.0,81.8244,82.5097,81.6926,82.5097,44930.0
2020-03-30 15:40:00,93.88,95.0,93.87,94.82,45555.0,82.4833,83.4674,82.4745,83.3092,45555.0
2020-03-30 15:45:00,94.95,95.29,94.32,94.67,45059.0,83.4234,83.7222,82.8699,83.1774,45059.0
2020-03-30 15:50:00,94.68,95.18,94.17,94.88,57258.0,83.1862,83.6255,82.7381,83.3619,57258.0
2020-03-30 15:55:00,94.94,95.08,94.31,94.64,112171.0,83.4146,83.5377,82.8611,83.1511,112171.0
2020-03-31 09:30:00,93.4,94.19,93.11,93.32,47145.0,82.0616,82.7557,81.8068,81.9913,47145.0
2020-03-31 09:35:00,93.88,93.88,92.19,92.47,15356.0,82.4833,82.4833,80.9985,81.2445,15356.0
2020-03-31 09:40:00,92.53,93.38,92.53,92.88,10618.0,81.2972,82.044,81.2972,81.6047,10618.0
2020-03-31 09:45:00,92.91,93.2,91.87,92.05,13311.0,81.6311,81.8859,80.7173,80.8755,13311.0
2020-03-31 09:50:00,92.1,92.98,91.61,91.75,17418.0,80.9194,81.6926,80.4889,80.6119,17418.0
2020-03-31 09:55:00,91.75,92.81,91.75,92.26,8500.0,80.6119,81.5432,80.6119,81.06,8500.0
2020-03-31 10:00:00,91.98,93.19,91.98,92.84,6541.0,80.814,81.8771,80.814,81.5696,6541.0
2020-03-31 10:05:00,93.14,93.57,92.54,92.54,8563.0,81.8332,82.211,81.306,81.306,8563.0
2020-03-31 10:10:00,92.54,93.56,92.54,93.49,12581.0,81.306,82.2022,81.306,82.1407,12581.0
2020-03-31 10:15:00,93.5,93.66,93.11,93.41,26955.0,82.1495,82.29,81.8068,82.0704,26955.0
2020-03-31 10:20:00,93.45,93.58,93.13,93.42,16713.0,82.1055,82.2197,81.8244,82.0792,16713.0
2020-03-31 10:25:00,93.36,93.53,92.78,92.78,11599.0,82.0265,82.1758,81.5169,81.5169,11599.0
2020-03-31 10:30:00,92.98,93.13,92.78,93.13,14625.0,81.6926,81.8244,81.5169,81.8244,14625.0
2020-03-31 10:35:00,93.13,93.55,93.13,93.5,5893.0,81.8244,82.1934,81.8244,82.1495,5893.0
2020-03-31 10:40:00,93.53,93.85,93.42,93.69,7633.0,82.1758,82.457,82.0792,82.3164,7633.0
2020-03-31 10:45:00,93.6,93.71,93.45,93.54,9474.0,82.2373,82.334,82.1055,82.1846,9474.0
2020-03-31 10:50:00,93.51,93.79,93.42,93.64,14550.0,82.1582,82.4043,82.0792,82.2725,14550.0
2020-03-31 10:55:00,93.53,93.78,93.18,93.19,12710.0,82.1758,82.3955,81.8683,81.8771,12710.0
2020-03-31 11:00:00,93.24,93.34,92.82,92.97,8847.0,81.921,82.0089,81.552,81.6838,8847.0
2020-03-31 11:05:00,92.96,93.23,92.75,93.2,7341.0,81.675,81.9122,81.4905,81.8859,7341.0
2020-03-31 11:10:00,93.27,93.27,93.04,93.18,11261.0,81.9474,81.9474,81.7453,81.8683,11261.0
2020-03-31 11:15:00,93.17,93.45,92.89,93.03,18802.0,81.8595,82.1055,81.6135,81.7365,18802.0
2020-03-31 11:20:00,93.0,93.35,92.74,92.93,15514.0,81.7102,82.0177,81.4817,81.6487,15514.0
2020-03-31 11:25:00,92.87,93.39,92.77,93.39,16111.0,81.5959,82.0528,81.5081,82.0528,16111.0
2020-03-31 11:30:00,93.44,93.52,93.13,93.36,12278.0,82.0967,82.167,81.8244,82.0265,12278.0
2020-03-31 11:35:00,93.36,93.47,93.06,93.06,20664.0,82.0265,82.1231,81.7629,81.7629,20664.0
2020-03-31 11:40:00,93.1,93.39,92.97,92.97,8240.0,81.798,82.0528,81.6838,81.6838,8240.0
2020-03-31 11:45:00,92.91,93.37,92.9,93.37,9525.0,81.6311,82.0352,81.6223,82.0352,9525.0
2020-03-31 11:50:00,93.37,93.5,93.29,93.34,11387.0,82.0352,82.1495,81.965,82.0089,11387.0
2020-03-31 11:55:00,93.3,93.58,93.19,93.58,9862.0,81.9737,82.2197,81.8771,82.2197,9862.0
2020-03-31 12:00:00,93.58,93.64,93.17,93.45,15300.0,82.2197,82.2725,81.8595,82.1055,15300.0
2020-03-31 12:05:00,93.45,93.97,93.44,93.97,4100.0,82.1055,82.5624,82.0967,82.5624,4100.0
2020-03-31 12:10:00,93.97,93.97,93.53,93.53,6692.0,82.5624,82.5624,82.1758,82.1758,6692.0
2020-03-31 12:15:00,93.6,93.64,92.8,92.81,11273.0,82.2373,82.2725,81.5344,81.5432,11273.0
2020-03-31 12:20:00,92.85,92.93,92.34,92.39,11225.0,81.5784,81.6487,81.1303,81.1742,11225.0
2020-03-31 12:25:00,92.4,92.86,92.21,92.68,26744.0,81.183,81.5872,81.0161,81.429,26744.0
2020-03-31 12:30:00,92.68,92.83,92.39,92.74,10069.0,81.429,81.5608,81.1742,81.4817,10069.0
2020-03-31 12:35:00,92.7,92.91,92.29,92.51,10550.0,81.4466,81.6311,81.0863,81.2796,10550.0
2020-03-31 12:40:00,92.55,92.7,92.39,92.46,8000.0,81.3148,81.4466,81.1742,81.2357,8000.0
2020-03-31 12:45:00,92.42,92.57,92.21,92.43,5296.0,81.2006,81.3324,81.0161,81.2094,5296.0
2020-03-31 12:50:00,92.5,92.93,92.11,92.93,12724.0,81.2709,81.6487,80.9282,81.6487,12724.0
2020-03-31 12:55:00,92.79,93.11,92.49,92.61,14418.0,81.5257,81.8068,81.2621,81.3675,14418.0
2020-03-31 13:00:00,92.55,92.95,92.55,92.74,6767.0,81.3148,81.6662,81.3148,81.4817,6767.0
2020-03-31 13:05:00,92.6,92.77,92.44,92.75,7759.0,81.3587,81.5081,81.2181,81.4905,7759.0
2020-03-31 13:10:00,92.82,92.91,92.62,92.9,9677.0,81.552,81.6311,81.3763,81.6223,9677.0
2020-03-31 13:15:00,92.81,93.0,92.57,92.66,24386.0,81.5432,81.7102,81.3324,81.4114,24386.0
2020-03-31 13:20:00,92.64,92.78,92.27,92.27,9693.0,81.3939,81.5169,81.0688,81.0688,9693.0
2020-03-31 13:25:00,92.27,92.44,92.21,92.44,19993.0,81.0688,81.2181,81.0161,81.2181,19993.0
2020-03-31 13:30:00,92.44,92.79,92.29,92.54,11415.0,81.2181,81.5257,81.0863,81.306,11415.0
2020-03-31 13:35:00,92.79,93.09,92.65,92.74,20136.0,81.5257,81.7892,81.4026,81.4817,20136.0
2020-03-31 13:40:00,92.82,93.0,92.6,92.85,13582.0,81.552,81.7102,81.3587,81.5784,13582.0
2020-03-31 13:45:00,92.86,93.1,92.85,92.99,6350.0,81.5872,81.798,81.5784,81.7014,6350.0
2020-03-31 13:50:00,92.89,93.02,92.57,92.72,7285.0,81.6135,81.7277,81.3324,81.4641,7285.0
2020-03-31 13:55:00,92.72,93.06,92.57,92.93,6318.0,81.4641,81.7629,81.3324,81.6487,6318.0
2020-03-31 14:00:00,92.98,93.12,92.88,92.99,11670.0,81.6926,81.8156,81.6047,81.7014,11670.0
2020-03-31 14:05:00,93.1,93.22,92.95,93.05,7455.0,81.798,81.9035,81.6662,81.7541,7455.0
2020-03-31 14:10:00,93.1,93.1,92.64,92.65,8442.0,81.798,81.798,81.3939,81.4026,8442.0
2020-03-31 14:15:00,92.67,92.72,92.26,92.39,7801.0,81.4202,81.4641,81.06,81.1742,7801.0
2020-03-31 14:20:00,92.42,92.42,91.77,91.86,13469.0,81.2006,81.2006,80.6295,80.7085,13469.0
2020-03-31 14:25:00,91.91,92.31,91.91,92.21,14489.0,80.7525,81.1039,80.7525,81.0161,14489.0
2020-03-31 14:30:00,92.15,92.21,91.99,92.13,8477.0,80.9633,81.0161,80.8228,80.9458,8477.0
2020-03-31 14:35:00,92.12,92.56,92.05,92.45,6255.0,80.937,81.3236,80.8755,81.2269,6255.0
2020-03-31 14:40:00,92.45,92.53,92.29,92.4,6689.0,81.2269,81.2972,81.0863,81.183,6689.0
2020-03-31 14:45:00,92.34,92.41,92.03,92.13,9194.0,81.1303,81.1918,80.8579,80.9458,9194.0
2020-03-31 14:50:00,92.25,92.49,92.12,92.36,12436.0,81.0512,81.2621,80.937,81.1479,12436.0
2020-03-31 14:55:00,92.39,92.74,92.38,92.45,8784.0,81.1742,81.4817,81.1654,81.2269,8784.0
2020-03-31 15:00:00,92.59,92.8,92.31,92.38,7660.0,81.3499,81.5344,81.1039,81.1654,7660.0
2020-03-31 15:05:00,92.34,92.5,92.27,92.4,13195.0,81.1303,81.2709,81.0688,81.183,13195.0
2020-03-31 15:10:00,92.33,92.39,92.0,92.06,19330.0,81.1215,81.1742,80.8316,80.8843,19330.0
2020-03-31 15:15:00,92.19,92.25,91.77,91.88,15196.0,80.9985,81.0512,80.6295,80.7261,15196.0
2020-03-31 15:20:00,91.88,91.88,91.22,91.22,13235.0,80.7261,80.7261,80.1462,80.1462,13235.0
2020-03-31 15:25:00,91.34,91.78,91.29,91.59,14047.0,80.2517,80.6383,80.2077,80.4713,14047.0
2020-03-31 15:30:00,91.6,92.23,91.57,92.23,23510.0,80.4801,81.0336,80.4538,81.0336,23510.0
2020-03-31 15:35:00,92.24,92.57,92.08,92.46,18534.0,81.0424,81.3324,80.9018,81.2357,18534.0
2020-03-31 15:40:00,92.45,92.67,92.09,92.35,18834.0,81.2269,81.4202,80.9106,81.1391,18834.0
2020-03-31 15:45:00,92.34,92.49,91.81,91.91,40535.0,81.1303,81.2621,80.6646,80.7525,40535.0
2020-03-31 15:50:00,91.91,92.51,91.57,92.18,99583.0,80.7525,81.2796,80.4538,80.9897,99583.0
2020-03-31 15:55:00,92.19,92.42,91.21,91.71,195083.0,80.9985,81.2006,80.1375,80.5768,195083.0
2020-04-01 09:30:00,86.49,88.27,85.97,86.95,56234.0,75.9904,77.5544,75.5336,76.3946,56234.0
2020-04-01 09:35:00,86.64,88.11,86.38,87.18,19728.0,76.1222,77.4138,75.8938,76.5967,19728.0
2020-04-01 09:40:00,87.56,88.21,86.72,87.76,25203.0,76.9306,77.5016,76.1925,77.1063,25203.0
2020-04-01 09:45:00,87.78,88.13,87.48,87.73,13703.0,77.1238,77.4314,76.8603,77.0799,13703.0
2020-04-01 09:50:00,87.89,88.37,87.55,88.32,10895.0,77.2205,77.6422,76.9218,77.5983,10895.0
2020-04-01 09:55:00,88.34,88.34,87.62,88.0,22733.0,77.6159,77.6159,76.9833,77.3171,22733.0
2020-04-01 10:00:00,88.01,88.57,87.85,87.98,24259.0,77.3259,77.8179,77.1853,77.2996,24259.0
2020-04-01 10:05:00,87.88,88.8,87.65,88.44,16503.0,77.2117,78.02,77.0096,77.7037,16503.0
2020-04-01 10:10:00,88.36,88.46,87.75,88.06,16292.0,77.6334,77.7213,77.0975,77.3699,16292.0
2020-04-01 10:15:00,88.06,88.38,87.85,87.85,11667.0,77.3699,77.651,77.1853,77.1853,11667.0
2020-04-01 10:20:00,87.85,88.04,87.46,87.55,13608.0,77.1853,77.3523,76.8427,76.9218,13608.0
2020-04-01 10:25:00,87.63,87.91,87.61,87.67,34665.0,76.9921,77.2381,76.9745,77.0272,34665.0
2020-04-01 10:30:00,87.72,88.23,87.59,88.04,15365.0,77.0711,77.5192,76.9569,77.3523,15365.0
2020-04-01 10:35:00,88.02,88.75,88.01,88.5,31136.0,77.3347,77.9761,77.3259,77.7564,31136.0
2020-04-01 10:40:00,88.39,88.5,88.28,88.41,14748.0,77.6598,77.7564,77.5631,77.6774,14748.0
2020-04-01 10:45:00,88.4,88.73,88.4,88.61,11828.0,77.6686,77.9585,77.6686,77.8531,11828.0
2020-04-01 10:50:00,88.61,88.64,88.15,88.15,13689.0,77.8531,77.8794,77.4489,77.4489,13689.0
2020-04-01 10:55:00,88.19,88.28,87.96,88.14,10622.0,77.4841,77.5631,77.282,77.4401,10622.0
2020-04-01 11:00:00,88.09,88.48,87.99,88.32,12934.0,77.3962,77.7389,77.3084,77.5983,12934.0
2020-04-01 11:05:00,88.4,88.65,88.39,88.52,16722.0,77.6686,77.8882,77.6598,77.774,16722.0
2020-04-01 11:10:00,88.67,88.8,88.17,88.3,19099.0,77.9058,78.02,77.4665,77.5807,19099.0
2020-04-01 11:15:00,88.36,88.7,88.2,88.59,14691.0,77.6334,77.9322,77.4929,77.8355,14691.0
2020-04-01 11:20:00,88.6,88.68,88.0,88.01,9053.0,77.8443,77.9146,77.3171,77.3259,9053.0
2020-04-01 11:25:00,87.83,88.18,87.78,88.1,26011.0,77.1678,77.4753,77.1238,77.405,26011.0
2020-04-01 11:30:00,88.02,88.37,87.75,88.33,28575.0,77.3347,77.6422,77.0975,77.6071,28575.0
2020-04-01 11:35:00,88.27,88.39,87.89,87.98,20201.0,77.5544,77.6598,77.2205,77.2996,20201.0
2020-04-01 11:40:00,87.99,88.02,87.7,87.88,13311.0,77.3084,77.3347,77.0536,77.2117,13311.0
2020-04-01 11:45:00,87.89,87.91,87.59,87.87,29496.0,77.2205,77.2381,76.9569,77.2029,29496.0
2020-04-01 11:50:00,87.84,88.14,87.8,88.01,14776.0,77.1766,77.4401,77.1414,77.3259,14776.0
2020-04-01 11:55:00,88.01,88.18,87.9,87.9,8701.0,77.3259,77.4753,77.2293,77.2293,8701.0
2020-04-01 12:00:00,87.89,87.95,87.7,87.71,20776.0,77.2205,77.2732,77.0536,77.0623,20776.0
2020-04-01 12:05:00,87.77,87.88,87.63,87.64,20886.0,77.1151,77.2117,76.9921,77.0008,20886.0
2020-04-01 12:10:00,87.64,87.94,87.6,87.92,19909.0,77.0008,77.2644,76.9657,77.2469,19909.0
2020-04-01 12:15:00,88.07,88.17,87.66,87.76,10114.0,77.3786,77.4665,77.0184,77.1063,10114.0
2020-04-01 12:20:00,87.73,88.21,87.71,88.01,13904.0,77.0799,77.5016,77.0623,77.3259,13904.0
2020-04-01 12:25:00,88.1,88.21,87.84,87.86,12895.0,77.405,77.5016,77.1766,77.1941,12895.0
2020-04-01 12:30:00,87.87,88.34,87.8,88.13,12192.0,77.2029,77.6159,77.1414,77.4314,12192.0
2020-04-01 12:35:00,88.34,88.34,87.75,87.99,10306.0,77.6159,77.6159,77.0975,77.3084,10306.0
2020-04-01 12:40:00,88.04,88.11,87.74,87.96,21778.0,77.3523,77.4138,77.0887,77.282,21778.0
2020-04-01 12:45:00,87.94,88.0,87.21,87.21,33114.0,77.2644,77.3171,76.623,76.623,33114.0
2020-04-01 12:50:00,87.28,87.99,87.06,87.99,19230.0,76.6845,77.3084,76.4913,77.3084,19230.0
2020-04-01 12:55:00,87.95,88.08,87.58,87.65,21215.0,77.2732,77.3874,76.9481,77.0096,21215.0
2020-04-01 13:00:00,87.64,88.05,87.52,87.66,47650.0,77.0008,77.3611,76.8954,77.0184,47650.0
2020-04-01 13:05:00,87.66,87.66,87.19,87.29,30780.0,77.0184,77.0184,76.6055,76.6933,30780.0
2020-04-01 13:10:00,87.25,87.6,86.93,87.14,31081.0,76.6582,76.9657,76.377,76.5615,31081.0
2020-04-01 13:15:00,87.01,87.01,86.54,86.63,9300.0,76.4473,76.4473,76.0344,76.1135,9300.0
2020-04-01 13:20:00,86.75,87.18,86.66,87.12,18520.0,76.2189,76.5967,76.1398,76.544,18520.0
2020-04-01 13:25:00,87.12,87.26,86.97,87.13,34687.0,76.544,76.667,76.4122,76.5528,34687.0
2020-04-01 13:30:00,87.02,87.02,86.53,86.66,13796.0,76.4561,76.4561,76.0256,76.1398,13796.0
2020-04-01 13:35:00,86.63,87.01,86.59,86.95,29026.0,76.1135,76.4473,76.0783,76.3946,29026.0
2020-04-01 13:40:00,87.05,87.46,86.76,87.3,22163.0,76.4825,76.8427,76.2277,76.7021,22163.0
2020-04-01 13:45:00,87.28,87.53,86.96,87.09,18690.0,76.6845,76.9042,76.4034,76.5176,18690.0
2020-04-01 13:50:00,87.21,87.42,86.99,87.42,16912.0,76.623,76.8075,76.4297,76.8075,16912.0
2020-04-01 13:55:00,87.43,87.51,87.19,87.32,6341.0,76.8163,76.8866,76.6055,76.7197,6341.0
2020-04-01 14:00:00,87.33,87.47,86.98,87.47,8387.0,76.7285,76.8515,76.421,76.8515,8387.0
2020-04-01 14:05:00,87.49,87.83,87.26,87.26,14232.0,76.8691,77.1678,76.667,76.667,14232.0
2020-04-01 14:10:00,87.27,87.36,87.08,87.13,7707.0,76.6758,76.7548,76.5088,76.5528,7707.0
2020-04-01 14:15:00,87.02,87.18,86.89,87.05,15425.0,76.4561,76.5967,76.3419,76.4825,15425.0
2020-04-01 14:20:00,86.95,87.06,86.72,86.77,12531.0,76.3946,76.4913,76.1925,76.2365,12531.0
2020-04-01 14:25:00,86.77,87.06,86.76,86.96,11280.0,76.2365,76.4913,76.2277,76.4034,11280.0
2020-04-01 14:30:00,86.93,86.93,86.53,86.53,8569.0,76.377,76.377,76.0256,76.0256,8569.0
2020-04-01 14:35:00,86.66,86.77,86.48,86.76,19140.0,76.1398,76.2365,75.9817,76.2277,19140.0
2020-04-01 14:40:00,86.76,86.76,86.55,86.63,11803.0,76.2277,76.2277,76.0432,76.1135,11803.0
2020-04-01 14:45:00,86.6,86.84,86.59,86.7,11657.0,76.0871,76.298,76.0783,76.175,11657.0
2020-04-01 14:50:00,86.65,86.67,86.43,86.43,8539.0,76.131,76.1486,75.9377,75.9377,8539.0
2020-04-01 14:55:00,86.44,86.44,86.08,86.08,18826.0,75.9465,75.9465,75.6302,75.6302,18826.0
2020-04-01 15:00:00,86.12,86.43,86.11,86.19,11371.0,75.6654,75.9377,75.6566,75.7269,11371.0
2020-04-01 15:05:00,86.19,86.27,86.08,86.2,8033.0,75.7269,75.7972,75.6302,75.7357,8033.0
2020-04-01 15:10:00,86.19,86.35,86.08,86.33,17464.0,75.7269,75.8674,75.6302,75.8499,17464.0
2020-04-01 15:15:00,86.3,86.81,86.23,86.81,16682.0,75.8235,76.2716,75.762,76.2716,16682.0
2020-04-01 15:20:00,86.8,86.8,86.44,86.49,14521.0,76.2628,76.2628,75.9465,75.9904,14521.0
2020-04-01 15:25:00,86.48,86.55,86.34,86.4,19995.0,75.9817,76.0432,75.8587,75.9114,19995.0
2020-04-01 15:30:00,86.36,86.44,85.92,85.98,40156.0,75.8762,75.9465,75.4896,75.5424,40156.0
2020-04-01 15:35:00,85.98,86.19,85.85,85.95,47552.0,75.5424,75.7269,75.4281,75.516,47552.0
2020-04-01 15:40:00,85.96,86.15,85.35,85.51,48003.0,75.5248,75.6917,74.9888,75.1294,48003.0
2020-04-01 15:45:00,85.55,86.95,85.54,86.67,41140.0,75.1646,76.3946,75.1558,76.1486,41140.0
2020-04-01 15:50:00,86.53,86.63,85.75,86.6,62389.0,76.0256,76.1135,75.3403,76.0871,62389.0
2020-04-01 15:55:00,86.55,86.85,86.03,86.41,136565.0,76.0432,76.3067,75.5863,75.9202,136565.0
2020-04-02 09:30:00,86.27,87.75,86.0,87.74,41299.0,75.7972,77.0975,75.5599,77.0887,41299.0
2020-04-02 09:35:00,87.74,88.46,87.21,88.36,12125.0,77.0887,77.7213,76.623,77.6334,12125.0
2020-04-02 09:40:00,88.36,88.78,88.13,88.61,6325.0,77.6334,78.0025,77.4314,77.8531,6325.0
2020-04-02 09:45:00,88.61,88.61,87.28,87.72,11413.0,77.8531,77.8531,76.6845,77.0711,11413.0
2020-04-02 09:50:00,87.73,88.06,87.05,87.22,11612.0,77.0799,77.3699,76.4825,76.6318,11612.0
2020-04-02 09:55:00,87.22,88.05,87.17,88.0,34728.0,76.6318,77.3611,76.5879,77.3171,34728.0
2020-04-02 10:00:00,88.15,88.26,87.82,87.94,33824.0,77.4489,77.5456,77.159,77.2644,33824.0
2020-04-02 10:05:00,87.95,88.84,87.8,88.67,29780.0,77.2732,78.0552,77.1414,77.9058,29780.0
2020-04-02 10:10:00,88.67,88.84,88.09,88.13,20290.0,77.9058,78.0552,77.3962,77.4314,20290.0
2020-04-02 10:15:00,88.13,88.3,87.8,88.15,8740.0,77.4314,77.5807,77.1414,77.4489,8740.0
2020-04-02 10:20:00,88.27,88.29,88.03,88.16,10832.0,77.5544,77.5719,77.3435,77.4577,10832.0
2020-04-02 10:25:00,88.27,88.32,87.76,88.29,10632.0,77.5544,77.5983,77.1063,77.5719,10632.0
2020-04-02 10:30:00,88.29,88.96,88.29,88.6,10931.0,77.5719,78.1606,77.5719,77.8443,10931.0
2020-04-02 10:35:00,88.67,89.73,88.67,89.71,20819.0,77.9058,78.8371,77.9058,78.8196,20819.0
2020-04-02 10:40:00,89.71,89.71,88.57,88.73,16045.0,78.8196,78.8196,77.8179,77.9585,16045.0
2020-04-02 10:45:00,88.74,88.98,88.05,88.06,29528.0,77.9673,78.1782,77.3611,77.3699,29528.0
2020-04-02 10:50:00,88.16,88.76,88.01,88.04,13639.0,77.4577,77.9849,77.3259,77.3523,13639.0
2020-04-02 10:55:00,88.15,88.52,88.07,88.34,12779.0,77.4489,77.774,77.3786,77.6159,12779.0
2020-04-02 11:00:00,88.59,88.59,88.15,88.25,26348.0,77.8355,77.8355,77.4489,77.5368,26348.0
2020-04-02 11:05:00,88.39,88.75,87.9,87.97,41159.0,77.6598,77.9761,77.2293,77.2908,41159.0
2020-04-02 11:10:00,88.02,88.08,87.57,87.61,14004.0,77.3347,77.3874,76.9393,76.9745,14004.0
2020-04-02 11:15:00,87.69,88.16,87.64,87.85,15961.0,77.0448,77.4577,77.0008,77.1853,15961.0
2020-04-02 11:20:00,87.78,87.9,87.1,87.16,11657.0,77.1238,77.2293,76.5264,76.5791,11657.0
2020-04-02 11:25:00,87.17,87.17,86.51,86.94,16031.0,76.5879,76.5879,76.008,76.3858,16031.0
2020-04-02 11:30:00,86.91,87.34,86.73,87.12,18958.0,76.3595,76.7373,76.2013,76.544,18958.0
2020-04-02 11:35:00,87.12,87.33,86.65,86.78,12127.0,76.544,76.7285,76.131,76.2452,12127.0
2020-04-02 11:40:00,86.77,86.81,86.27,86.33,45019.0,76.2365,76.2716,75.7972,75.8499,45019.0
2020-04-02 11:45:00,86.34,87.12,86.26,87.12,11999.0,75.8587,76.544,75.7884,76.544,11999.0
2020-04-02 11:50:00,87.07,87.12,86.35,86.41,12725.0,76.5,76.544,75.8674,75.9202,12725.0
2020-04-02 11:55:00,86.36,86.68,86.2,86.23,13492.0,75.8762,76.1574,75.7357,75.762,13492.0
2020-04-02 12:00:00,86.35,86.55,86.21,86.51,18508.0,75.8674,76.0432,75.7444,76.008,18508.0
2020-04-02 12:05:00,86.44,86.93,86.44,86.69,10396.0,75.9465,76.377,75.9465,76.1662,10396.0
2020-04-02 12:10:00,86.59,86.92,86.32,86.85,18828.0,76.0783,76.3682,75.8411,76.3067,18828.0
2020-04-02 12:15:00,86.78,87.07,86.65,86.88,24049.0,76.2452,76.5,76.131,76.3331,24049.0
2020-04-02 12:20:00,86.89,86.98,86.57,86.57,7966.0,76.3419,76.421,76.0607,76.0607,7966.0
2020-04-02 12:25:00,86.57,86.65,86.3,86.3,7123.0,76.0607,76.131,75.8235,75.8235,7123.0
2020-04-02 12:30:00,86.28,86.42,85.98,86.09,11176.0,75.8059,75.9289,75.5424,75.639,11176.0
2020-04-02 12:35:00,86.0,86.46,85.93,86.31,30219.0,75.5599,75.9641,75.4984,75.8323,30219.0
2020-04-02 12:40:00,86.26,86.53,86.1,86.36,8523.0,75.7884,76.0256,75.6478,75.8762,8523.0
2020-04-02 12:45:00,86.4,86.57,86.35,86.57,8435.0,75.9114,76.0607,75.8674,76.0607,8435.0
2020-04-02 12:50:00,86.62,86.81,86.52,86.75,7393.0,76.1047,76.2716,76.0168,76.2189,7393.0
2020-04-02 12:55:00,86.7,86.7,86.11,86.22,9160.0,76.175,76.175,75.6566,75.7532,9160.0
2020-04-02 13:00:00,86.24,86.55,86.03,86.21,17568.0,75.7708,76.0432,75.5863,75.7444,17568.0
2020-04-02 13:05:00,86.21,86.21,85.95,85.95,9715.0,75.7444,75.7444,75.516,75.516,9715.0
2020-04-02 13:10:00,86.02,86.34,85.83,86.07,22614.0,75.5775,75.8587,75.4106,75.6214,22614.0
2020-04-02 13:15:00,86.16,86.16,85.8,86.03,23558.0,75.7005,75.7005,75.3842,75.5863,23558.0
2020-04-02 13:20:00,85.98,86.2,85.86,85.93,17350.0,75.5424,75.7357,75.4369,75.4984,17350.0
2020-04-02 13:25:00,85.94,86.08,85.84,85.99,39119.0,75.5072,75.6302,75.4194,75.5511,39119.0
2020-04-02 13:30:00,85.99,86.08,85.64,85.82,45927.0,75.5511,75.6302,75.2436,75.4018,45927.0
2020-04-02 13:35:00,85.82,85.9,85.53,85.6,15436.0,75.4018,75.4721,75.147,75.2085,15436.0
2020-04-02 13:40:00,85.57,86.02,85.46,86.02,12692.0,75.1821,75.5775,75.0855,75.5775,12692.0
2020-04-02 13:45:00,85.95,85.98,85.7,85.84,8419.0,75.516,75.5424,75.2964,75.4194,8419.0
2020-04-02 13:50:00,85.85,86.17,85.8,85.93,8784.0,75.4281,75.7093,75.3842,75.4984,8784.0
2020-04-02 13:55:00,85.94,86.0,85.42,85.46,6963.0,75.5072,75.5599,75.0503,75.0855,6963.0
2020-04-02 14:00:00,85.48,85.48,84.71,84.74,25595.0,75.1031,75.1031,74.4265,74.4529,25595.0
2020-04-02 14:05:00,84.76,84.83,84.54,84.66,13761.0,74.4705,74.532,74.2772,74.3826,13761.0
2020-04-02 14:10:00,84.66,85.06,84.36,85.05,13793.0,74.3826,74.734,74.119,74.7253,13793.0
2020-04-02 14:15:00,85.11,85.13,84.2,84.2,19087.0,74.778,74.7955,73.9784,73.9784,19087.0
2020-04-02 14:20:00,84.22,84.53,84.04,84.38,15843.0,73.996,74.2684,73.8379,74.1366,15843.0
2020-04-02 14:25:00,84.38,84.85,84.38,84.76,9616.0,74.1366,74.5495,74.1366,74.4705,9616.0
2020-04-02 14:30:00,84.73,84.8,84.38,84.63,15326.0,74.4441,74.5056,74.1366,74.3562,15326.0
2020-04-02 14:35:00,84.63,85.04,84.6,85.0,13556.0,74.3562,74.7165,74.3299,74.6813,13556.0
2020-04-02 14:40:00,85.01,85.04,84.81,84.85,13205.0,74.6901,74.7165,74.5144,74.5495,13205.0
2020-04-02 14:45:00,84.86,85.09,84.64,84.83,15524.0,74.5583,74.7604,74.365,74.532,15524.0
2020-04-02 14:50:00,84.79,85.32,84.55,85.12,19636.0,74.4968,74.9625,74.286,74.7868,19636.0
2020-04-02 14:55:00,85.09,85.33,84.94,85.24,23833.0,74.7604,74.9713,74.6286,74.8922,23833.0
2020-04-02 15:00:00,85.25,85.36,84.94,85.27,24305.0,74.901,74.9976,74.6286,74.9186,24305.0
2020-04-02 15:05:00,85.18,85.35,84.93,85.32,17578.0,74.8395,74.9888,74.6198,74.9625,17578.0
2020-04-02 15:10:00,85.32,85.32,84.93,85.07,25646.0,74.9625,74.9625,74.6198,74.7428,25646.0
2020-04-02 15:15:00,85.12,85.42,85.02,85.39,29119.0,74.7868,75.0503,74.6989,75.024,29119.0
2020-04-02 15:20:00,85.3,85.45,85.14,85.3,23105.0,74.9449,75.0767,74.8043,74.9449,23105.0
2020-04-02 15:25:00,85.27,85.38,85.06,85.22,25534.0,74.9186,75.0152,74.734,74.8746,25534.0
2020-04-02 15:30:00,85.28,85.47,84.92,85.08,26024.0,74.9273,75.0943,74.611,74.7516,26024.0
2020-04-02 15:35:00,85.19,85.33,84.88,85.15,29895.0,74.8483,74.9713,74.5759,74.8131,29895.0
2020-04-02 15:40:00,85.12,85.56,85.05,85.47,40981.0,74.7868,75.1733,74.7253,75.0943,40981.0
2020-04-02 15:45:00,85.54,85.65,84.95,85.06,45009.0,75.1558,75.2524,74.6374,74.734,45009.0
2020-04-02 15:50:00,85.16,85.99,85.1,85.82,68253.0,74.8219,75.5511,74.7692,75.4018,68253.0
2020-04-02 15:55:00,85.86,86.19,85.57,85.78,125301.0,75.4369,75.7269,75.1821,75.3666,125301.0
2020-04-03 09:30:00,85.09,85.67,84.5,85.31,38611.0,74.7604,75.27,74.242,74.9537,38611.0
2020-04-03 09:35:00,85.23,85.37,84.12,84.17,23715.0,74.8834,75.0064,73.9082,73.9521,23715.0
2020-04-03 09:40:00,84.66,85.84,84.53,85.4,20254.0,74.3826,75.4194,74.2684,75.0328,20254.0
2020-04-03 09:45:00,85.39,85.81,84.83,85.39,13067.0,75.024,75.393,74.532,75.024,13067.0
2020-04-03 09:50:00,85.4,85.79,85.12,85.73,15045.0,75.0328,75.3754,74.7868,75.3227,15045.0
2020-04-03 09:55:00,85.73,86.13,85.38,85.38,14044.0,75.3227,75.6741,75.0152,75.0152,14044.0
2020-04-03 10:00:00,85.59,86.28,85.55,85.77,13012.0,75.1997,75.8059,75.1646,75.3579,13012.0
2020-04-03 10:05:00,85.77,86.15,85.64,85.81,12193.0,75.3579,75.6917,75.2436,75.393,12193.0
2020-04-03 10:10:00,85.84,86.08,85.65,85.89,13358.0,75.4194,75.6302,75.2524,75.4633,13358.0
2020-04-03 10:15:00,85.79,85.82,85.35,85.46,12172.0,75.3754,75.4018,74.9888,75.0855,12172.0
2020-04-03 10:20:00,85.55,85.95,85.48,85.94,18154.0,75.1646,75.516,75.1031,75.5072,18154.0
2020-04-03 10:25:00,85.93,85.95,85.62,85.93,15973.0,75.4984,75.516,75.2261,75.4984,15973.0
2020-04-03 10:30:00,85.93,86.11,85.64,85.95,52865.0,75.4984,75.6566,75.2436,75.516,52865.0
2020-04-03 10:35:00,85.96,86.38,85.75,86.04,52302.0,75.5248,75.8938,75.3403,75.5951,52302.0
2020-04-03 10:40:00,85.98,86.11,85.46,85.68,17486.0,75.5424,75.6566,75.0855,75.2788,17486.0
2020-04-03 10:45:00,85.57,85.71,85.4,85.53,21967.0,75.1821,75.3051,75.0328,75.147,21967.0
2020-04-03 10:50:00,85.54,85.71,85.1,85.34,31752.0,75.1558,75.3051,74.7692,74.9801,31752.0
2020-04-03 10:55:00,85.36,85.43,85.05,85.3,23736.0,74.9976,75.0591,74.7253,74.9449,23736.0
2020-04-03 11:00:00,85.24,85.69,85.24,85.47,14298.0,74.8922,75.2876,74.8922,75.0943,14298.0
2020-04-03 11:05:00,85.46,85.6,85.24,85.57,18621.0,75.0855,75.2085,74.8922,75.1821,18621.0
2020-04-03 11:10:00,85.6,85.71,85.38,85.38,8632.0,75.2085,75.3051,75.0152,75.0152,8632.0
2020-04-03 11:15:00,85.39,85.55,85.25,85.41,24960.0,75.024,75.1646,74.901,75.0416,24960.0
2020-04-03 11:20:00,85.41,85.55,85.03,85.16,17348.0,75.0416,75.1646,74.7077,74.8219,17348.0
2020-04-03 11:25:00,85.17,85.43,85.05,85.05,18550.0,74.8307,75.0591,74.7253,74.7253,18550.0
2020-04-03 11:30:00,85.05,85.19,84.79,85.19,10421.0,74.7253,74.8483,74.4968,74.8483,10421.0
2020-04-03 11:35:00,85.21,85.27,84.75,85.18,15182.0,74.8658,74.9186,74.4617,74.8395,15182.0
2020-04-03 11:40:00,85.2,85.26,84.83,85.05,14488.0,74.857,74.9098,74.532,74.7253,14488.0
2020-04-03 11:45:00,85.04,85.15,84.95,85.04,29231.0,74.7165,74.8131,74.6374,74.7165,29231.0
2020-04-03 11:50:00,85.07,85.24,84.9,84.94,23421.0,74.7428,74.8922,74.5935,74.6286,23421.0
2020-04-03 11:55:00,84.92,84.92,84.69,84.76,25195.0,74.611,74.611,74.409,74.4705,25195.0
2020-04-03 12:00:00,84.83,84.95,84.55,84.76,21658.0,74.532,74.6374,74.286,74.4705,21658.0
2020-04-03 12:05:00,84.69,84.69,84.07,84.2,6483.0,74.409,74.409,73.8642,73.9784,6483.0
2020-04-03 12:10:00,84.27,84.27,83.75,84.05,28792.0,74.0399,74.0399,73.5831,73.8467,28792.0
2020-04-03 12:15:00,84.06,84.35,84.06,84.24,13522.0,73.8554,74.1102,73.8554,74.0136,13522.0
2020-04-03 12:20:00,84.26,84.71,84.22,84.37,13421.0,74.0312,74.4265,73.996,74.1278,13421.0
2020-04-03 12:25:00,84.37,84.51,84.33,84.37,27860.0,74.1278,74.2508,74.0927,74.1278,27860.0
2020-04-03 12:30:00,84.42,84.64,84.37,84.49,21128.0,74.1717,74.365,74.1278,74.2332,21128.0
2020-04-03 12:35:00,84.38,84.65,84.38,84.65,12281.0,74.1366,74.3738,74.1366,74.3738,12281.0
2020-04-03 12:40:00,84.6,84.84,84.46,84.7,7048.0,74.3299,74.5408,74.2069,74.4177,7048.0
2020-04-03 12:45:00,84.66,84.66,84.26,84.4,13381.0,74.3826,74.3826,74.0312,74.1542,13381.0
2020-04-03 12:50:00,84.34,84.61,84.34,84.56,9652.0,74.1014,74.3387,74.1014,74.2947,9652.0
2020-04-03 12:55:00,84.56,84.83,84.51,84.69,9743.0,74.2947,74.532,74.2508,74.409,9743.0
2020-04-03 13:00:00,84.78,84.95,84.71,84.94,17994.0,74.488,74.6374,74.4265,74.6286,17994.0
2020-04-03 13:05:00,84.87,85.17,84.86,85.06,16590.0,74.5671,74.8307,74.5583,74.734,16590.0
2020-04-03 13:10:00,85.13,85.24,84.82,84.86,18001.0,74.7955,74.8922,74.5232,74.5583,18001.0
2020-04-03 13:15:00,84.84,85.39,84.83,85.37,21848.0,74.5408,75.024,74.532,75.0064,21848.0
2020-04-03 13:20:00,85.38,85.41,84.91,85.08,29546.0,75.0152,75.0416,74.6023,74.7516,29546.0
2020-04-03 13:25:00,85.07,85.18,84.96,85.17,27686.0,74.7428,74.8395,74.6462,74.8307,27686.0
2020-04-03 13:30:00,85.17,85.27,85.05,85.19,24748.0,74.8307,74.9186,74.7253,74.8483,24748.0
2020-04-03 13:35:00,85.19,85.48,85.15,85.17,18534.0,74.8483,75.1031,74.8131,74.8307,18534.0
2020-04-03 13:40:00,85.09,85.22,84.91,85.22,23511.0,74.7604,74.8746,74.6023,74.8746,23511.0
2020-04-03 13:45:00,85.23,85.61,85.23,85.46,23724.0,74.8834,75.2173,74.8834,75.0855,23724.0
2020-04-03 13:50:00,85.46,85.55,85.34,85.4,9671.0,75.0855,75.1646,74.9801,75.0328,9671.0
2020-04-03 13:55:00,85.42,85.57,85.22,85.44,16715.0,75.0503,75.1821,74.8746,75.0679,16715.0
2020-04-03 14:00:00,85.48,85.65,85.29,85.4,15161.0,75.1031,75.2524,74.9361,75.0328,15161.0
2020-04-03 14:05:00,85.39,85.4,85.18,85.38,14700.0,75.024,75.0328,74.8395,75.0152,14700.0
2020-04-03 14:10:00,85.39,85.4,85.25,85.38,25495.0,75.024,75.0328,74.901,75.0152,25495.0
2020-04-03 14:15:00,85.38,85.47,84.61,84.73,41411.0,75.0152,75.0943,74.3387,74.4441,41411.0
2020-04-03 14:20:00,84.65,84.84,84.46,84.62,26761.0,74.3738,74.5408,74.2069,74.3475,26761.0
2020-04-03 14:25:00,84.59,84.79,84.42,84.7,19796.0,74.3211,74.4968,74.1717,74.4177,19796.0
2020-04-03 14:30:00,84.68,84.68,84.24,84.4,17308.0,74.4002,74.4002,74.0136,74.1542,17308.0
2020-04-03 14:35:00,84.36,84.63,84.34,84.53,27094.0,74.119,74.3562,74.1014,74.2684,27094.0
2020-04-03 14:40:00,84.53,84.69,84.3,84.32,31141.0,74.2684,74.409,74.0663,74.0839,31141.0
2020-04-03 14:45:00,84.32,84.72,84.32,84.72,16544.0,74.0839,74.4353,74.0839,74.4353,16544.0
2020-04-03 14:50:00,84.66,85.29,84.65,85.05,36986.0,74.3826,74.9361,74.3738,74.7253,36986.0
2020-04-03 14:55:00,85.09,85.45,85.09,85.43,15153.0,74.7604,75.0767,74.7604,75.0591,15153.0
2020-04-03 15:00:00,85.44,85.79,85.38,85.44,22257.0,75.0679,75.3754,75.0152,75.0679,22257.0
2020-04-03 15:05:00,85.46,85.68,85.33,85.67,28826.0,75.0855,75.2788,74.9713,75.27,28826.0
2020-04-03 15:10:00,85.67,86.0,85.58,85.99,33648.0,75.27,75.5599,75.1909,75.5511,33648.0
2020-04-03 15:15:00,85.93,86.46,85.76,86.19,25773.0,75.4984,75.9641,75.3491,75.7269,25773.0
2020-04-03 15:20:00,86.22,86.34,86.02,86.09,43541.0,75.7532,75.8587,75.5775,75.639,43541.0
2020-04-03 15:25:00,86.04,86.44,85.93,86.33,39309.0,75.5951,75.9465,75.4984,75.8499,39309.0
2020-04-03 15:30:00,86.27,86.48,85.98,86.01,37706.0,75.7972,75.9817,75.5424,75.5687,37706.0
2020-04-03 15:35:00,86.02,86.31,85.74,85.74,42265.0,75.5775,75.8323,75.3315,75.3315,42265.0
2020-04-03 15:40:00,85.83,85.94,85.08,85.16,31513.0,75.4106,75.5072,74.7516,74.8219,31513.0
2020-04-03 15:45:00,85.21,86.32,85.17,86.15,73793.0,74.8658,75.8411,74.8307,75.6917,73793.0
2020-04-03 15:50:00,86.43,86.99,86.06,86.18,83111.0,75.9377,76.4297,75.6126,75.7181,83111.0
2020-04-03 15:55:00,86.27,86.32,85.58,85.96,199754.0,75.7972,75.8411,75.1909,75.5248,199754.0
2020-04-06 09:30:00,90.53,91.11,88.64,89.96,72429.0,79.54,80.0496,77.8794,79.0392,72429.0
2020-04-06 09:35:00,89.98,90.59,89.74,90.46,40617.0,79.0568,79.5927,78.8459,79.4785,40617.0
2020-04-06 09:40:00,90.44,90.66,89.97,90.45,39097.0,79.4609,79.6542,79.048,79.4697,39097.0
2020-04-06 09:45:00,90.58,91.35,90.58,90.88,24690.0,79.5839,80.2605,79.5839,79.8475,24690.0
2020-04-06 09:50:00,90.88,91.9,90.55,90.58,50715.0,79.8475,80.7437,79.5576,79.5839,50715.0
2020-04-06 09:55:00,90.77,91.25,90.22,90.99,38418.0,79.7509,80.1726,79.2676,79.9442,38418.0
2020-04-06 10:00:00,91.08,91.3,90.73,90.89,19132.0,80.0232,80.2165,79.7157,79.8563,19132.0
2020-04-06 10:05:00,90.76,90.89,90.21,90.74,23703.0,79.7421,79.8563,79.2589,79.7245,23703.0
2020-04-06 10:10:00,90.86,91.05,90.33,90.44,21014.0,79.8299,79.9969,79.3643,79.4609,21014.0
2020-04-06 10:15:00,90.44,90.84,90.31,90.47,29311.0,79.4609,79.8124,79.3467,79.4873,29311.0
2020-04-06 10:20:00,90.47,90.92,90.47,90.69,18074.0,79.4873,79.8827,79.4873,79.6806,18074.0
2020-04-06 10:25:00,90.62,90.8,90.34,90.41,14721.0,79.6191,79.7772,79.3731,79.4346,14721.0
2020-04-06 10:30:00,90.4,90.63,90.01,90.32,24770.0,79.4258,79.6279,79.0831,79.3555,24770.0
2020-04-06 10:35:00,90.25,90.42,90.06,90.29,30309.0,79.294,79.4434,79.1271,79.3291,30309.0
2020-04-06 10:40:00,90.26,90.34,89.94,89.97,23918.0,79.3028,79.3731,79.0216,79.048,23918.0
2020-04-06 10:45:00,90.03,90.14,89.36,89.5,27554.0,79.1007,79.1974,78.512,78.635,27554.0
2020-04-06 10:50:00,89.47,89.88,89.46,89.79,18865.0,78.6087,78.9689,78.5999,78.8898,18865.0
2020-04-06 10:55:00,89.8,90.03,89.56,89.72,15394.0,78.8986,79.1007,78.6878,78.8283,15394.0
2020-04-06 11:00:00,89.82,89.97,89.56,89.89,13721.0,78.9162,79.048,78.6878,78.9777,13721.0
2020-04-06 11:05:00,89.96,89.96,89.64,89.77,9669.0,79.0392,79.0392,78.758,78.8723,9669.0
2020-04-06 11:10:00,89.82,90.01,89.6,89.94,13694.0,78.9162,79.0831,78.7229,79.0216,13694.0
2020-04-06 11:15:00,89.9,90.11,89.79,89.85,11740.0,78.9865,79.171,78.8898,78.9426,11740.0
2020-04-06 11:20:00,89.86,90.01,89.67,89.8,5055.0,78.9513,79.0831,78.7844,78.8986,5055.0
2020-04-06 11:25:00,89.87,90.23,89.86,90.19,13173.0,78.9601,79.2764,78.9513,79.2413,13173.0
2020-04-06 11:30:00,90.16,90.32,90.14,90.24,14877.0,79.2149,79.3555,79.1974,79.2852,14877.0
2020-04-06 11:35:00,90.2,90.36,90.08,90.27,18283.0,79.2501,79.3906,79.1446,79.3116,18283.0
2020-04-06 11:40:00,90.28,90.5,90.23,90.42,13424.0,79.3204,79.5136,79.2764,79.4434,13424.0
2020-04-06 11:45:00,90.42,91.15,90.36,91.09,9071.0,79.4434,80.0847,79.3906,80.032,9071.0
2020-04-06 11:50:00,91.11,91.43,91.1,91.41,14162.0,80.0496,80.3308,80.0408,80.3132,14162.0
2020-04-06 11:55:00,91.38,91.53,91.34,91.46,8053.0,80.2868,80.4186,80.2517,80.3571,8053.0
2020-04-06 12:00:00,91.49,91.86,91.46,91.75,14815.0,80.3835,80.7085,80.3571,80.6119,14815.0
2020-04-06 12:05:00,91.75,91.75,91.52,91.63,11970.0,80.6119,80.6119,80.4098,80.5065,11970.0
2020-04-06 12:10:00,91.63,91.82,91.47,91.8,8278.0,80.5065,80.6734,80.3659,80.6558,8278.0
2020-04-06 12:15:00,91.75,91.76,91.61,91.7,4596.0,80.6119,80.6207,80.4889,80.568,4596.0
2020-04-06 12:20:00,91.72,92.0,91.71,91.94,13947.0,80.5855,80.8316,80.5768,80.7788,13947.0
2020-04-06 12:25:00,91.95,91.95,91.73,91.79,8426.0,80.7876,80.7876,80.5943,80.647,8426.0
2020-04-06 12:30:00,91.74,91.78,91.49,91.71,14595.0,80.6031,80.6383,80.3835,80.5768,14595.0
2020-04-06 12:35:00,91.75,91.79,91.55,91.62,10706.0,80.6119,80.647,80.4362,80.4977,10706.0
2020-04-06 12:40:00,91.64,91.64,91.37,91.41,5091.0,80.5153,80.5153,80.278,80.3132,5091.0
2020-04-06 12:45:00,91.41,91.51,91.32,91.37,3473.0,80.3132,80.401,80.2341,80.278,3473.0
2020-04-06 12:50:00,91.29,91.53,91.22,91.53,3709.0,80.2077,80.4186,80.1462,80.4186,3709.0
2020-04-06 12:55:00,91.48,91.53,91.27,91.53,6095.0,80.3747,80.4186,80.1902,80.4186,6095.0
2020-04-06 13:00:00,91.46,91.54,91.36,91.39,6135.0,80.3571,80.4274,80.2692,80.2956,6135.0
2020-04-06 13:05:00,91.41,91.5,91.35,91.43,7431.0,80.3132,80.3923,80.2605,80.3308,7431.0
2020-04-06 13:10:00,91.41,91.56,91.35,91.35,6512.0,80.3132,80.445,80.2605,80.2605,6512.0
2020-04-06 13:15:00,91.29,91.46,91.17,91.2,6140.0,80.2077,80.3571,80.1023,80.1287,6140.0
2020-04-06 13:20:00,91.2,91.34,91.11,91.2,7735.0,80.1287,80.2517,80.0496,80.1287,7735.0
2020-04-06 13:25:00,91.25,91.38,91.06,91.06,9937.0,80.1726,80.2868,80.0057,80.0057,9937.0
2020-04-06 13:30:00,91.12,91.18,90.79,91.0,12935.0,80.0584,80.1111,79.7684,79.953,12935.0
2020-04-06 13:35:00,91.0,91.31,90.99,91.19,9943.0,79.953,80.2253,79.9442,80.1199,9943.0
2020-04-06 13:40:00,91.2,91.64,91.09,91.57,8317.0,80.1287,80.5153,80.032,80.4538,8317.0
2020-04-06 13:45:00,91.57,91.94,91.48,91.86,7984.0,80.4538,80.7788,80.3747,80.7085,7984.0
2020-04-06 13:50:00,91.91,92.04,91.72,91.72,10962.0,80.7525,80.8667,80.5855,80.5855,10962.0
2020-04-06 13:55:00,91.72,91.83,91.64,91.79,5053.0,80.5855,80.6822,80.5153,80.647,5053.0
2020-04-06 14:00:00,91.79,91.79,91.58,91.67,8233.0,80.647,80.647,80.4625,80.5416,8233.0
2020-04-06 14:05:00,91.65,91.7,91.36,91.42,7129.0,80.524,80.568,80.2692,80.322,7129.0
2020-04-06 14:10:00,91.41,91.41,91.19,91.19,8684.0,80.3132,80.3132,80.1199,80.1199,8684.0
2020-04-06 14:15:00,91.14,91.28,91.08,91.23,5544.0,80.076,80.199,80.0232,80.155,5544.0
2020-04-06 14:20:00,91.21,91.63,91.21,91.56,6304.0,80.1375,80.5065,80.1375,80.445,6304.0
2020-04-06 14:25:00,91.63,91.69,91.5,91.54,6815.0,80.5065,80.5592,80.3923,80.4274,6815.0
2020-04-06 14:30:00,91.54,91.67,91.19,91.39,8946.0,80.4274,80.5416,80.1199,80.2956,8946.0
2020-04-06 14:35:00,91.42,91.6,91.25,91.34,7088.0,80.322,80.4801,80.1726,80.2517,7088.0
2020-04-06 14:40:00,91.34,91.52,91.06,91.51,8530.0,80.2517,80.4098,80.0057,80.401,8530.0
2020-04-06 14:45:00,91.42,91.73,91.42,91.73,4955.0,80.322,80.5943,80.322,80.5943,4955.0
2020-04-06 14:50:00,91.67,91.77,91.62,91.63,4700.0,80.5416,80.6295,80.4977,80.5065,4700.0
2020-04-06 14:55:00,91.63,91.82,91.63,91.65,8561.0,80.5065,80.6734,80.5065,80.524,8561.0
2020-04-06 15:00:00,91.58,91.71,91.27,91.69,9990.0,80.4625,80.5768,80.1902,80.5592,9990.0
2020-04-06 15:05:00,91.69,91.94,91.65,91.86,8595.0,80.5592,80.7788,80.524,80.7085,8595.0
2020-04-06 15:10:00,91.86,91.86,91.61,91.75,13274.0,80.7085,80.7085,80.4889,80.6119,13274.0
2020-04-06 15:15:00,91.75,91.91,91.63,91.66,21614.0,80.6119,80.7525,80.5065,80.5328,21614.0
2020-04-06 15:20:00,91.66,92.36,91.66,92.36,18087.0,80.5328,81.1479,80.5328,81.1479,18087.0
2020-04-06 15:25:00,92.32,92.48,92.23,92.45,17250.0,81.1127,81.2533,81.0336,81.2269,17250.0
2020-04-06 15:30:00,92.47,92.7,92.11,92.43,33200.0,81.2445,81.4466,80.9282,81.2094,33200.0
2020-04-06 15:35:00,92.38,92.79,92.26,92.76,30986.0,81.1654,81.5257,81.06,81.4993,30986.0
2020-04-06 15:40:00,92.72,92.92,92.53,92.83,27882.0,81.4641,81.6399,81.2972,81.5608,27882.0
2020-04-06 15:45:00,92.86,93.16,92.35,92.93,45338.0,81.5872,81.8507,81.1391,81.6487,45338.0
2020-04-06 15:50:00,93.0,94.62,93.0,94.18,120621.0,81.7102,83.1335,81.7102,82.7469,120621.0
2020-04-06 15:55:00,94.28,94.5,93.36,93.52,182727.0,82.8348,83.0281,82.0265,82.167,182727.0
2020-04-07 09:30:00,97.6,98.35,96.66,97.03,75969.0,85.7517,86.4107,84.9258,85.2509,75969.0
2020-04-07 09:35:00,96.88,97.38,96.45,96.76,34950.0,85.1191,85.5584,84.7413,85.0137,34950.0
2020-04-07 09:40:00,96.73,97.91,96.73,97.75,29155.0,84.9874,86.0241,84.9874,85.8835,29155.0
2020-04-07 09:45:00,97.78,98.52,97.59,98.24,17558.0,85.9099,86.5601,85.7429,86.314,17558.0
2020-04-07 09:50:00,98.07,99.03,97.85,98.98,26640.0,86.1647,87.0081,85.9714,86.9642,26640.0
2020-04-07 09:55:00,99.11,99.15,98.61,98.74,22656.0,87.0784,87.1136,86.6391,86.7533,22656.0
2020-04-07 10:00:00,98.8,99.22,98.21,98.57,21232.0,86.8061,87.1751,86.2877,86.604,21232.0
2020-04-07 10:05:00,98.72,98.96,98.1,98.18,17287.0,86.7358,86.9466,86.191,86.2613,17287.0
2020-04-07 10:10:00,98.18,98.82,98.18,98.35,33991.0,86.2613,86.8236,86.2613,86.4107,33991.0
2020-04-07 10:15:00,98.34,98.54,97.85,98.31,43390.0,86.4019,86.5776,85.9714,86.3755,43390.0
2020-04-07 10:20:00,98.31,98.55,97.69,98.15,25947.0,86.3755,86.5864,85.8308,86.235,25947.0
2020-04-07 10:25:00,98.14,98.91,97.96,98.55,18446.0,86.2262,86.9027,86.068,86.5864,18446.0
2020-04-07 10:30:00,98.52,98.84,98.28,98.65,29284.0,86.5601,86.8412,86.3492,86.6743,29284.0
2020-04-07 10:35:00,98.65,98.96,98.5,98.61,18632.0,86.6743,86.9466,86.5425,86.6391,18632.0
2020-04-07 10:40:00,98.49,98.69,98.02,98.25,11405.0,86.5337,86.7094,86.1207,86.3228,11405.0
2020-04-07 10:45:00,98.33,98.65,97.7,97.87,17174.0,86.3931,86.6743,85.8396,85.989,17174.0
2020-04-07 10:50:00,97.88,98.14,97.45,97.63,57301.0,85.9977,86.2262,85.6199,85.7781,57301.0
2020-04-07 10:55:00,97.63,98.03,97.47,97.87,34274.0,85.7781,86.1295,85.6375,85.989,34274.0
2020-04-07 11:00:00,97.9,98.21,97.48,98.19,30590.0,86.0153,86.2877,85.6463,86.2701,30590.0
2020-04-07 11:05:00,98.19,99.08,98.12,98.88,33169.0,86.2701,87.0521,86.2086,86.8763,33169.0
2020-04-07 11:10:00,98.94,99.13,98.64,99.08,15907.0,86.9291,87.096,86.6655,87.0521,15907.0
2020-04-07 11:15:00,99.15,99.57,98.79,98.88,24255.0,87.1136,87.4826,86.7973,86.8763,24255.0
2020-04-07 11:20:00,98.86,98.88,98.21,98.41,22197.0,86.8588,86.8763,86.2877,86.4634,22197.0
2020-04-07 11:25:00,98.56,98.95,98.23,98.89,22630.0,86.5952,86.9379,86.3053,86.8851,22630.0
2020-04-07 11:30:00,98.75,99.34,98.59,98.59,40067.0,86.7621,87.2805,86.6216,86.6216,40067.0
2020-04-07 11:35:00,98.76,99.49,98.74,99.16,51212.0,86.7709,87.4123,86.7533,87.1224,51212.0
2020-04-07 11:40:00,99.32,99.46,99.04,99.24,37055.0,87.2629,87.3859,87.0169,87.1926,37055.0
2020-04-07 11:45:00,99.43,99.43,98.6,98.74,23060.0,87.3596,87.3596,86.6303,86.7533,23060.0
2020-04-07 11:50:00,98.64,98.91,98.56,98.82,22796.0,86.6655,86.9027,86.5952,86.8236,22796.0
2020-04-07 11:55:00,98.75,98.98,98.59,98.91,18550.0,86.7621,86.9642,86.6216,86.9027,18550.0
2020-04-07 12:00:00,98.96,99.1,98.71,98.74,18583.0,86.9466,87.0696,86.727,86.7533,18583.0
2020-04-07 12:05:00,98.78,99.12,98.78,99.08,19353.0,86.7885,87.0872,86.7885,87.0521,19353.0
2020-04-07 12:10:00,99.0,99.0,98.51,98.62,14083.0,86.9818,86.9818,86.5513,86.6479,14083.0
2020-04-07 12:15:00,98.76,98.93,98.63,98.79,14875.0,86.7709,86.9203,86.6567,86.7973,14875.0
2020-04-07 12:20:00,98.79,98.79,98.19,98.19,10302.0,86.7973,86.7973,86.2701,86.2701,10302.0
2020-04-07 12:25:00,98.21,98.35,98.0,98.16,5829.0,86.2877,86.4107,86.1032,86.2438,5829.0
2020-04-07 12:30:00,98.32,98.33,97.94,97.98,9517.0,86.3843,86.3931,86.0505,86.0856,9517.0
2020-04-07 12:35:00,97.92,98.1,97.7,97.99,8634.0,86.0329,86.191,85.8396,86.0944,8634.0
2020-04-07 12:40:00,97.98,98.03,97.67,97.89,11749.0,86.0856,86.1295,85.8132,86.0065,11749.0
2020-04-07 12:45:00,97.96,98.25,97.94,98.08,10304.0,86.068,86.3228,86.0505,86.1735,10304.0
2020-04-07 12:50:00,98.14,98.22,97.68,97.76,10159.0,86.2262,86.2965,85.822,85.8923,10159.0
2020-04-07 12:55:00,97.76,97.88,97.59,97.68,7413.0,85.8923,85.9977,85.7429,85.822,7413.0
2020-04-07 13:00:00,97.75,97.96,97.68,97.75,25894.0,85.8835,86.068,85.822,85.8835,25894.0
2020-04-07 13:05:00,97.83,97.97,97.52,97.52,17688.0,85.9538,86.0768,85.6814,85.6814,17688.0
2020-04-07 13:10:00,97.61,97.66,97.09,97.14,13935.0,85.7605,85.8045,85.3036,85.3476,13935.0
2020-04-07 13:15:00,97.21,97.21,96.23,96.36,36725.0,85.4091,85.4091,84.548,84.6623,36725.0
2020-04-07 13:20:00,96.32,96.33,95.66,95.88,22419.0,84.6271,84.6359,84.0472,84.2405,22419.0
2020-04-07 13:25:00,95.88,96.24,95.8,96.17,10146.0,84.2405,84.5568,84.1702,84.4953,10146.0
2020-04-07 13:30:00,96.17,96.42,95.98,96.36,8843.0,84.4953,84.715,84.3284,84.6623,8843.0
2020-04-07 13:35:00,96.33,96.56,96.24,96.38,17435.0,84.6359,84.838,84.5568,84.6798,17435.0
2020-04-07 13:40:00,96.36,96.64,96.03,96.03,19682.0,84.6623,84.9083,84.3723,84.3723,19682.0
2020-04-07 13:45:00,96.03,96.36,95.99,96.05,12072.0,84.3723,84.6623,84.3372,84.3899,12072.0
2020-04-07 13:50:00,96.1,96.18,95.73,96.18,10799.0,84.4338,84.5041,84.1087,84.5041,10799.0
2020-04-07 13:55:00,96.19,96.27,95.94,96.05,11975.0,84.5129,84.5832,84.2933,84.3899,11975.0
2020-04-07 14:00:00,96.1,96.1,95.47,95.47,11613.0,84.4338,84.4338,83.8803,83.8803,11613.0
2020-04-07 14:05:00,95.47,95.48,94.77,95.21,12590.0,83.8803,83.8891,83.2653,83.6519,12590.0
2020-04-07 14:10:00,95.23,95.48,95.01,95.02,12224.0,83.6694,83.8891,83.4762,83.4849,12224.0
2020-04-07 14:15:00,94.88,95.1,94.57,94.62,11688.0,83.3619,83.5552,83.0896,83.1335,11688.0
2020-04-07 14:20:00,94.56,94.89,94.44,94.73,15878.0,83.0808,83.3707,82.9753,83.2301,15878.0
2020-04-07 14:25:00,94.72,95.06,94.55,94.98,16499.0,83.2214,83.5201,83.072,83.4498,16499.0
2020-04-07 14:30:00,94.88,95.23,94.82,94.96,11275.0,83.3619,83.6694,83.3092,83.4322,11275.0
2020-04-07 14:35:00,94.87,94.92,94.64,94.64,15774.0,83.3531,83.3971,83.1511,83.1511,15774.0
2020-04-07 14:40:00,94.63,94.64,94.29,94.33,15076.0,83.1423,83.1511,82.8436,82.8787,15076.0
2020-04-07 14:45:00,94.4,94.59,94.02,94.12,14584.0,82.9402,83.1071,82.6063,82.6942,14584.0
2020-04-07 14:50:00,94.09,94.09,93.22,93.22,18702.0,82.6678,82.6678,81.9035,81.9035,18702.0
2020-04-07 14:55:00,93.28,93.45,93.0,93.23,22697.0,81.9562,82.1055,81.7102,81.9122,22697.0
2020-04-07 15:00:00,93.32,93.96,93.3,93.54,29449.0,81.9913,82.5536,81.9737,82.1846,29449.0
2020-04-07 15:05:00,93.59,93.79,93.09,93.33,39135.0,82.2285,82.4043,81.7892,82.0001,39135.0
2020-04-07 15:10:00,93.26,93.84,93.23,93.62,26516.0,81.9386,82.4482,81.9122,82.2549,26516.0
2020-04-07 15:15:00,93.75,93.78,93.01,93.04,17068.0,82.3691,82.3955,81.7189,81.7453,17068.0
2020-04-07 15:20:00,93.06,93.27,92.6,92.79,30231.0,81.7629,81.9474,81.3587,81.5257,30231.0
2020-04-07 15:25:00,92.88,93.81,92.88,93.21,19014.0,81.6047,82.4218,81.6047,81.8947,19014.0
2020-04-07 15:30:00,93.29,94.04,93.1,93.89,24808.0,81.965,82.6239,81.798,82.4921,24808.0
2020-04-07 15:35:00,93.82,94.26,93.69,94.21,27186.0,82.4306,82.8172,82.3164,82.7733,27186.0
2020-04-07 15:40:00,94.25,94.48,93.95,94.15,18419.0,82.8084,83.0105,82.5448,82.7206,18419.0
2020-04-07 15:45:00,94.15,94.69,93.95,94.59,30944.0,82.7206,83.195,82.5448,83.1071,30944.0
2020-04-07 15:50:00,94.47,94.57,92.31,92.8,70605.0,83.0017,83.0896,81.1039,81.5344,70605.0
2020-04-07 15:55:00,92.69,93.06,92.26,92.52,110605.0,81.4378,81.7629,81.06,81.2884,110605.0
2020-04-08 09:30:00,94.04,94.23,92.04,92.04,33097.0,82.6239,82.7908,80.8667,80.8667,33097.0
2020-04-08 09:35:00,92.05,93.76,91.5,93.13,33628.0,80.8755,82.3779,80.3923,81.8244,33628.0
2020-04-08 09:40:00,93.19,93.62,92.24,92.24,12752.0,81.8771,82.2549,81.0424,81.0424,12752.0
2020-04-08 09:45:00,92.42,93.24,92.42,92.63,13257.0,81.2006,81.921,81.2006,81.3851,13257.0
2020-04-08 09:50:00,92.65,93.27,92.61,92.79,8416.0,81.4026,81.9474,81.3675,81.5257,8416.0
2020-04-08 09:55:00,92.79,93.1,92.29,92.33,10525.0,81.5257,81.798,81.0863,81.1215,10525.0
2020-04-08 10:00:00,92.31,92.81,92.31,92.35,11083.0,81.1039,81.5432,81.1039,81.1391,11083.0
2020-04-08 10:05:00,92.36,92.58,92.07,92.48,9936.0,81.1479,81.3411,80.8931,81.2533,9936.0
2020-04-08 10:10:00,92.6,92.99,92.54,92.76,7855.0,81.3587,81.7014,81.306,81.4993,7855.0
2020-04-08 10:15:00,92.76,92.93,92.63,92.81,9197.0,81.4993,81.6487,81.3851,81.5432,9197.0
2020-04-08 10:20:00,92.96,93.39,92.86,93.2,10332.0,81.675,82.0528,81.5872,81.8859,10332.0
2020-04-08 10:25:00,93.2,93.82,93.17,93.73,12078.0,81.8859,82.4306,81.8595,82.3515,12078.0
2020-04-08 10:30:00,93.8,94.07,93.68,93.89,8403.0,82.413,82.6503,82.3076,82.4921,8403.0
2020-04-08 10:35:00,93.97,94.0,93.63,93.63,10973.0,82.5624,82.5888,82.2637,82.2637,10973.0
2020-04-08 10:40:00,93.82,93.82,93.1,93.18,6423.0,82.4306,82.4306,81.798,81.8683,6423.0
2020-04-08 10:45:00,93.3,93.89,93.3,93.62,8085.0,81.9737,82.4921,81.9737,82.2549,8085.0
2020-04-08 10:50:00,93.78,94.06,93.72,93.73,6506.0,82.3955,82.6415,82.3428,82.3515,6506.0
2020-04-08 10:55:00,93.62,93.99,93.36,93.78,9350.0,82.2549,82.58,82.0265,82.3955,9350.0
2020-04-08 11:00:00,93.86,94.0,93.67,93.93,7000.0,82.4658,82.5888,82.2988,82.5273,7000.0
2020-04-08 11:05:00,93.93,94.8,93.92,94.58,7187.0,82.5273,83.2916,82.5185,83.0984,7187.0
2020-04-08 11:10:00,94.67,95.26,94.66,95.0,13745.0,83.1774,83.6958,83.1686,83.4674,13745.0
2020-04-08 11:15:00,95.02,95.64,94.99,95.36,12938.0,83.4849,84.0297,83.4586,83.7837,12938.0
2020-04-08 11:20:00,95.47,95.81,95.39,95.48,12092.0,83.8803,84.179,83.81,83.8891,12092.0
2020-04-08 11:25:00,95.49,95.78,95.47,95.74,8581.0,83.8979,84.1527,83.8803,84.1175,8581.0
2020-04-08 11:30:00,95.79,95.81,95.49,95.78,10150.0,84.1615,84.179,83.8979,84.1527,10150.0
2020-04-08 11:35:00,95.69,95.93,95.56,95.89,7214.0,84.0736,84.2845,83.9594,84.2493,7214.0
2020-04-08 11:40:00,95.94,96.01,95.64,95.71,6623.0,84.2933,84.3548,84.0297,84.0912,6623.0
2020-04-08 11:45:00,95.71,95.72,95.43,95.52,5581.0,84.0912,84.1,83.8452,83.9242,5581.0
2020-04-08 11:50:00,95.36,95.47,95.05,95.21,9741.0,83.7837,83.8803,83.5113,83.6519,9741.0
2020-04-08 11:55:00,95.21,95.54,95.11,95.25,12837.0,83.6519,83.9418,83.564,83.687,12837.0
2020-04-08 12:00:00,95.27,95.39,94.97,95.2,8691.0,83.7046,83.81,83.441,83.6431,8691.0
2020-04-08 12:05:00,95.12,95.3,94.95,95.16,7841.0,83.5728,83.7309,83.4234,83.6079,7841.0
2020-04-08 12:10:00,95.14,95.29,95.01,95.16,7122.0,83.5904,83.7222,83.4762,83.6079,7122.0
2020-04-08 12:15:00,95.32,95.77,95.28,95.74,6462.0,83.7485,84.1439,83.7134,84.1175,6462.0
2020-04-08 12:20:00,95.7,95.98,95.64,95.92,13150.0,84.0824,84.3284,84.0297,84.2757,13150.0
2020-04-08 12:25:00,95.95,95.95,95.54,95.6,7910.0,84.302,84.302,83.9418,83.9945,7910.0
2020-04-08 12:30:00,95.66,95.74,95.46,95.5,10391.0,84.0472,84.1175,83.8715,83.9067,10391.0
2020-04-08 12:35:00,95.55,95.84,95.26,95.7,11887.0,83.9506,84.2054,83.6958,84.0824,11887.0
2020-04-08 12:40:00,95.69,95.85,95.41,95.65,14207.0,84.0736,84.2142,83.8276,84.0385,14207.0
2020-04-08 12:45:00,95.73,96.07,95.68,95.99,14344.0,84.1087,84.4075,84.0648,84.3372,14344.0
2020-04-08 12:50:00,95.97,96.11,95.91,96.05,27349.0,84.3196,84.4426,84.2669,84.3899,27349.0
2020-04-08 12:55:00,95.91,96.05,95.85,96.01,11930.0,84.2669,84.3899,84.2142,84.3548,11930.0
2020-04-08 13:00:00,96.05,96.1,95.78,95.9,10977.0,84.3899,84.4338,84.1527,84.2581,10977.0
2020-04-08 13:05:00,95.9,96.06,95.66,95.66,5200.0,84.2581,84.3987,84.0472,84.0472,5200.0
2020-04-08 13:10:00,95.68,95.86,95.45,95.86,8522.0,84.0648,84.223,83.8627,84.223,8522.0
2020-04-08 13:15:00,95.91,96.03,95.78,95.95,9961.0,84.2669,84.3723,84.1527,84.302,9961.0
2020-04-08 13:20:00,95.83,95.99,95.77,95.92,8248.0,84.1966,84.3372,84.1439,84.2757,8248.0
2020-04-08 13:25:00,95.98,95.99,95.71,95.72,9088.0,84.3284,84.3372,84.0912,84.1,9088.0
2020-04-08 13:30:00,95.71,95.79,95.34,95.44,17894.0,84.0912,84.1615,83.7661,83.854,17894.0
2020-04-08 13:35:00,95.44,95.58,95.34,95.49,21810.0,83.854,83.977,83.7661,83.8979,21810.0
2020-04-08 13:40:00,95.49,95.69,95.36,95.4,10491.0,83.8979,84.0736,83.7837,83.8188,10491.0
2020-04-08 13:45:00,95.44,95.7,95.44,95.55,11548.0,83.854,84.0824,83.854,83.9506,11548.0
2020-04-08 13:50:00,95.59,95.83,95.59,95.83,5301.0,83.9857,84.1966,83.9857,84.1966,5301.0
2020-04-08 13:55:00,95.71,95.84,95.49,95.65,10465.0,84.0912,84.2054,83.8979,84.0385,10465.0
2020-04-08 14:00:00,95.67,95.97,95.54,95.82,6015.0,84.056,84.3196,83.9418,84.1878,6015.0
2020-04-08 14:05:00,95.89,96.22,95.86,96.17,11058.0,84.2493,84.5393,84.223,84.4953,11058.0
2020-04-08 14:10:00,96.14,96.57,96.13,96.38,12676.0,84.469,84.8468,84.4602,84.6798,12676.0
2020-04-08 14:15:00,96.43,96.69,96.4,96.65,11723.0,84.7238,84.9522,84.6974,84.9171,11723.0
2020-04-08 14:20:00,96.64,96.88,96.44,96.82,16329.0,84.9083,85.1191,84.7326,85.0664,16329.0
2020-04-08 14:25:00,96.83,97.51,96.82,97.46,22274.0,85.0752,85.6727,85.0664,85.6287,22274.0
2020-04-08 14:30:00,97.51,97.89,97.5,97.61,17678.0,85.6727,86.0065,85.6639,85.7605,17678.0
2020-04-08 14:35:00,97.62,97.83,97.56,97.6,18103.0,85.7693,85.9538,85.7166,85.7517,18103.0
2020-04-08 14:40:00,97.6,97.84,97.3,97.36,12898.0,85.7517,85.9626,85.4882,85.5409,12898.0
2020-04-08 14:45:00,97.42,97.67,97.32,97.38,18141.0,85.5936,85.8132,85.5057,85.5584,18141.0
2020-04-08 14:50:00,97.3,97.66,97.3,97.61,29136.0,85.4882,85.8045,85.4882,85.7605,29136.0
2020-04-08 14:55:00,97.57,97.66,97.47,97.56,17270.0,85.7254,85.8045,85.6375,85.7166,17270.0
2020-04-08 15:00:00,97.55,97.64,97.36,97.64,13852.0,85.7078,85.7869,85.5409,85.7869,13852.0
2020-04-08 15:05:00,97.67,97.9,97.59,97.88,18974.0,85.8132,86.0153,85.7429,85.9977,18974.0
2020-04-08 15:10:00,97.87,97.89,97.4,97.48,15286.0,85.989,86.0065,85.576,85.6463,15286.0
2020-04-08 15:15:00,97.5,97.7,97.46,97.61,25848.0,85.6639,85.8396,85.6287,85.7605,25848.0
2020-04-08 15:20:00,97.61,97.83,97.54,97.79,29935.0,85.7605,85.9538,85.699,85.9187,29935.0
2020-04-08 15:25:00,97.81,97.95,97.76,97.87,23950.0,85.9362,86.0592,85.8923,85.989,23950.0
2020-04-08 15:30:00,97.92,98.37,97.83,97.96,37835.0,86.0329,86.4283,85.9538,86.068,37835.0
2020-04-08 15:35:00,97.96,98.04,97.52,97.71,24046.0,86.068,86.1383,85.6814,85.8484,24046.0
2020-04-08 15:40:00,97.69,97.75,97.24,97.47,20664.0,85.8308,85.8835,85.4354,85.6375,20664.0
2020-04-08 15:45:00,97.44,97.75,97.32,97.59,30231.0,85.6112,85.8835,85.5057,85.7429,30231.0
2020-04-08 15:50:00,97.58,98.29,97.38,97.45,52993.0,85.7342,86.358,85.5584,85.6199,52993.0
2020-04-08 15:55:00,97.53,97.73,97.16,97.27,116427.0,85.6902,85.866,85.3652,85.4618,116427.0
2020-04-09 09:30:00,98.94,99.3,97.8,98.96,44141.0,86.9291,87.2454,85.9275,86.9466,44141.0
2020-04-09 09:35:00,99.08,99.69,98.73,99.47,16797.0,87.0521,87.588,86.7446,87.3947,16797.0
2020-04-09 09:40:00,99.89,100.16,99.43,100.05,28538.0,87.7637,88.001,87.3596,87.9043,28538.0
2020-04-09 09:45:00,100.06,100.99,100.06,100.84,19172.0,87.9131,88.7302,87.9131,88.5984,19172.0
2020-04-09 09:50:00,100.98,101.35,100.58,100.71,12247.0,88.7214,89.0465,88.37,88.4842,12247.0
2020-04-09 09:55:00,100.71,100.93,100.27,100.51,15553.0,88.4842,88.6775,88.0976,88.3085,15553.0
2020-04-09 10:00:00,100.61,100.71,100.41,100.42,21824.0,88.3963,88.4842,88.2206,88.2294,21824.0
2020-04-09 10:05:00,100.37,100.58,100.07,100.52,12467.0,88.1855,88.37,87.9219,88.3173,12467.0
2020-04-09 10:10:00,100.43,101.1,100.42,100.93,20354.0,88.2382,88.8268,88.2294,88.6775,20354.0
2020-04-09 10:15:00,101.08,101.12,100.09,100.12,16908.0,88.8093,88.8444,87.9395,87.9658,16908.0
2020-04-09 10:20:00,100.16,100.29,99.63,100.22,9274.0,88.001,88.1152,87.5353,88.0537,9274.0
2020-04-09 10:25:00,100.34,101.01,100.2,100.75,11784.0,88.1591,88.7478,88.0361,88.5193,11784.0
2020-04-09 10:30:00,100.65,100.81,100.32,100.7,11766.0,88.4315,88.5721,88.1415,88.4754,11766.0
2020-04-09 10:35:00,100.73,101.18,100.51,100.93,14861.0,88.5018,88.8971,88.3085,88.6775,14861.0
2020-04-09 10:40:00,100.92,101.01,100.53,100.87,13378.0,88.6687,88.7478,88.326,88.6248,13378.0
2020-04-09 10:45:00,100.95,101.31,100.87,100.96,13233.0,88.6951,89.0114,88.6248,88.7038,13233.0
2020-04-09 10:50:00,100.83,100.85,100.38,100.49,10595.0,88.5896,88.6072,88.1943,88.2909,10595.0
2020-04-09 10:55:00,100.56,101.13,100.53,100.78,8448.0,88.3524,88.8532,88.326,88.5457,8448.0
2020-04-09 11:00:00,100.78,100.78,100.34,100.51,11000.0,88.5457,88.5457,88.1591,88.3085,11000.0
2020-04-09 11:05:00,100.47,100.54,100.16,100.38,7165.0,88.2733,88.3348,88.001,88.1943,7165.0
2020-04-09 11:10:00,100.39,100.53,100.08,100.25,17396.0,88.203,88.326,87.9307,88.08,17396.0
2020-04-09 11:15:00,100.28,100.28,99.88,99.97,10601.0,88.1064,88.1064,87.755,87.834,10601.0
2020-04-09 11:20:00,100.04,100.34,99.79,99.94,15759.0,87.8955,88.1591,87.6759,87.8077,15759.0
2020-04-09 11:25:00,99.97,100.31,99.77,100.23,7753.0,87.834,88.1328,87.6583,88.0625,7753.0
2020-04-09 11:30:00,100.21,100.41,100.13,100.3,8508.0,88.0449,88.2206,87.9746,88.124,8508.0
2020-04-09 11:35:00,100.3,100.67,100.15,100.49,5712.0,88.124,88.449,87.9922,88.2909,5712.0
2020-04-09 11:40:00,100.57,100.74,100.41,100.74,9104.0,88.3612,88.5106,88.2206,88.5106,9104.0
2020-04-09 11:45:00,100.68,100.71,100.44,100.71,9598.0,88.4578,88.4842,88.247,88.4842,9598.0
2020-04-09 11:50:00,100.73,100.73,100.24,100.66,13813.0,88.5018,88.5018,88.0713,88.4403,13813.0
2020-04-09 11:55:00,100.61,100.78,100.33,100.78,8753.0,88.3963,88.5457,88.1503,88.5457,8753.0
2020-04-09 12:00:00,100.77,100.95,100.61,100.87,9267.0,88.5369,88.6951,88.3963,88.6248,9267.0
2020-04-09 12:05:00,100.88,100.91,100.5,100.84,11206.0,88.6336,88.6599,88.2997,88.5984,11206.0
2020-04-09 12:10:00,100.91,100.91,100.64,100.82,6885.0,88.6599,88.6599,88.4227,88.5808,6885.0
2020-04-09 12:15:00,100.75,101.21,100.72,101.13,13286.0,88.5193,88.9235,88.493,88.8532,13286.0
2020-04-09 12:20:00,101.13,101.13,100.89,100.98,8732.0,88.8532,88.8532,88.6423,88.7214,8732.0
2020-04-09 12:25:00,101.03,101.04,100.77,100.87,7610.0,88.7653,88.7741,88.5369,88.6248,7610.0
2020-04-09 12:30:00,100.89,101.22,100.83,100.86,11596.0,88.6423,88.9323,88.5896,88.616,11596.0
2020-04-09 12:35:00,100.99,101.23,100.84,101.23,45938.0,88.7302,88.9411,88.5984,88.9411,45938.0
2020-04-09 12:40:00,101.21,101.57,101.17,101.44,9004.0,88.9235,89.2398,88.8884,89.1256,9004.0
2020-04-09 12:45:00,101.38,101.81,101.38,101.74,7106.0,89.0729,89.4507,89.0729,89.3892,7106.0
2020-04-09 12:50:00,101.69,101.9,101.61,101.86,11908.0,89.3452,89.5297,89.2749,89.4946,11908.0
2020-04-09 12:55:00,101.75,102.19,101.71,101.92,14893.0,89.3979,89.7845,89.3628,89.5473,14893.0
2020-04-09 13:00:00,102.0,102.01,101.81,101.91,11158.0,89.6176,89.6264,89.4507,89.5385,11158.0
2020-04-09 13:05:00,101.91,102.03,101.85,101.93,12184.0,89.5385,89.644,89.4858,89.5561,12184.0
2020-04-09 13:10:00,101.99,101.99,101.54,101.69,8108.0,89.6088,89.6088,89.2134,89.3452,8108.0
2020-04-09 13:15:00,101.69,101.76,101.49,101.76,9668.0,89.3452,89.4067,89.1695,89.4067,9668.0
2020-04-09 13:20:00,101.71,101.72,101.35,101.42,17156.0,89.3628,89.3716,89.0465,89.108,17156.0
2020-04-09 13:25:00,101.35,101.6,101.24,101.42,13921.0,89.0465,89.2662,88.9499,89.108,13921.0
2020-04-09 13:30:00,101.48,101.54,101.24,101.31,25624.0,89.1607,89.2134,88.9499,89.0114,25624.0
2020-04-09 13:35:00,101.31,101.37,100.94,100.94,22282.0,89.0114,89.0641,88.6863,88.6863,22282.0
2020-04-09 13:40:00,101.01,101.08,100.75,100.76,10474.0,88.7478,88.8093,88.5193,88.5281,10474.0
2020-04-09 13:45:00,100.75,100.75,100.5,100.55,15810.0,88.5193,88.5193,88.2997,88.3436,15810.0
2020-04-09 13:50:00,100.52,100.76,100.26,100.57,16764.0,88.3173,88.5281,88.0888,88.3612,16764.0
2020-04-09 13:55:00,100.58,100.72,100.35,100.65,12374.0,88.37,88.493,88.1679,88.4315,12374.0
2020-04-09 14:00:00,100.6,100.73,100.08,100.2,10585.0,88.3875,88.5018,87.9307,88.0361,10585.0
2020-04-09 14:05:00,100.13,100.19,99.75,99.91,13912.0,87.9746,88.0273,87.6407,87.7813,13912.0
2020-04-09 14:10:00,99.98,100.09,99.62,99.7,18790.0,87.8428,87.9395,87.5265,87.5968,18790.0
2020-04-09 14:15:00,99.7,99.93,99.49,99.65,25283.0,87.5968,87.7989,87.4123,87.5529,25283.0
2020-04-09 14:20:00,99.74,100.05,99.54,100.04,20209.0,87.6319,87.9043,87.4562,87.8955,20209.0
2020-04-09 14:25:00,100.08,100.4,99.91,99.92,17997.0,87.9307,88.2118,87.7813,87.7901,17997.0
2020-04-09 14:30:00,99.9,100.46,99.84,100.05,20576.0,87.7725,88.2645,87.7198,87.9043,20576.0
2020-04-09 14:35:00,100.05,100.26,99.99,100.18,14606.0,87.9043,88.0888,87.8516,88.0185,14606.0
2020-04-09 14:40:00,100.25,100.39,99.83,100.01,22445.0,88.08,88.203,87.711,87.8692,22445.0
2020-04-09 14:45:00,99.96,100.08,99.59,99.61,16452.0,87.8252,87.9307,87.5002,87.5177,16452.0
2020-04-09 14:50:00,99.68,99.68,98.87,98.91,18145.0,87.5792,87.5792,86.8676,86.9027,18145.0
2020-04-09 14:55:00,98.94,99.0,98.6,98.94,39223.0,86.9291,86.9818,86.6303,86.9291,39223.0
2020-04-09 15:00:00,98.92,99.18,98.84,98.99,40873.0,86.9115,87.1399,86.8412,86.973,40873.0
2020-04-09 15:05:00,99.01,99.44,98.9,99.37,40117.0,86.9906,87.3684,86.8939,87.3069,40117.0
2020-04-09 15:10:00,99.43,99.78,99.36,99.76,29554.0,87.3596,87.6671,87.2981,87.6495,29554.0
2020-04-09 15:15:00,99.8,99.93,99.51,99.62,28803.0,87.6847,87.7989,87.4299,87.5265,28803.0
2020-04-09 15:20:00,99.67,99.82,99.41,99.58,30631.0,87.5704,87.7022,87.342,87.4914,30631.0
2020-04-09 15:25:00,99.62,100.32,99.62,100.32,19444.0,87.5265,88.1415,87.5265,88.1415,19444.0
2020-04-09 15:30:00,100.4,100.67,100.06,100.36,31462.0,88.2118,88.449,87.9131,88.1767,31462.0
2020-04-09 15:35:00,100.39,100.46,99.99,100.45,24571.0,88.203,88.2645,87.8516,88.2558,24571.0
2020-04-09 15:40:00,100.45,100.69,100.2,100.35,33320.0,88.2558,88.4666,88.0361,88.1679,33320.0
2020-04-09 15:45:00,100.36,100.46,99.73,99.87,38900.0,88.1767,88.2645,87.6232,87.7462,38900.0
2020-04-09 15:50:00,99.94,100.79,99.87,100.79,79316.0,87.8077,88.5545,87.7462,88.5545,79316.0
2020-04-09 15:55:00,100.7,100.83,100.27,100.34,111779.0,88.4754,88.5896,88.0976,88.1591,111779.0
2020-04-13 09:30:00,101.82,102.25,100.52,100.52,35540.0,89.4594,89.8372,88.3173,88.3173,35540.0
2020-04-13 09:35:00,101.0,101.0,99.93,100.17,10774.0,88.739,88.739,87.7989,88.0097,10774.0
2020-04-13 09:40:00,100.52,100.52,99.59,100.02,10838.0,88.3173,88.3173,87.5002,87.878,10838.0
2020-04-13 09:45:00,100.22,100.22,99.14,99.41,8220.0,88.0537,88.0537,87.1048,87.342,8220.0
2020-04-13 09:50:00,99.29,99.79,99.29,99.55,10829.0,87.2366,87.6759,87.2366,87.465,10829.0
2020-04-13 09:55:00,99.55,99.81,99.21,99.24,7160.0,87.465,87.6935,87.1663,87.1926,7160.0
2020-04-13 10:00:00,99.21,100.09,99.14,99.95,10857.0,87.1663,87.9395,87.1048,87.8165,10857.0
2020-04-13 10:05:00,99.98,100.18,99.73,99.98,13446.0,87.8428,88.0185,87.6232,87.8428,13446.0
2020-04-13 10:10:00,99.98,100.27,99.85,99.85,7269.0,87.8428,88.0976,87.7286,87.7286,7269.0
2020-04-13 10:15:00,99.85,99.87,98.74,98.96,44864.0,87.7286,87.7462,86.7533,86.9466,44864.0
2020-04-13 10:20:00,98.95,98.96,98.48,98.49,7763.0,86.9379,86.9466,86.5249,86.5337,7763.0
2020-04-13 10:25:00,98.46,99.1,98.46,99.03,6106.0,86.5073,87.0696,86.5073,87.0081,6106.0
2020-04-13 10:30:00,98.91,99.15,98.8,99.09,15679.0,86.9027,87.1136,86.8061,87.0609,15679.0
2020-04-13 10:35:00,99.09,99.22,98.88,99.08,9828.0,87.0609,87.1751,86.8763,87.0521,9828.0
2020-04-13 10:40:00,99.08,99.09,98.76,98.77,11663.0,87.0521,87.0609,86.7709,86.7797,11663.0
2020-04-13 10:45:00,98.92,99.35,98.87,99.07,12101.0,86.9115,87.2893,86.8676,87.0433,12101.0
2020-04-13 10:50:00,99.01,99.01,98.66,98.79,9284.0,86.9906,86.9906,86.6831,86.7973,9284.0
2020-04-13 10:55:00,98.81,98.96,98.71,98.86,6224.0,86.8148,86.9466,86.727,86.8588,6224.0
2020-04-13 11:00:00,98.79,98.79,98.31,98.45,15938.0,86.7973,86.7973,86.3755,86.4985,15938.0
2020-04-13 11:05:00,98.39,98.46,98.05,98.09,9014.0,86.4458,86.5073,86.1471,86.1823,9014.0
2020-04-13 11:10:00,98.17,98.33,98.03,98.29,8225.0,86.2525,86.3931,86.1295,86.358,8225.0
2020-04-13 11:15:00,98.3,98.56,98.3,98.39,11501.0,86.3668,86.5952,86.3668,86.4458,11501.0
2020-04-13 11:20:00,98.33,98.45,98.04,98.28,17129.0,86.3931,86.4985,86.1383,86.3492,17129.0
2020-04-13 11:25:00,98.27,98.51,98.24,98.39,31248.0,86.3404,86.5513,86.314,86.4458,31248.0
2020-04-13 11:30:00,98.33,98.43,98.07,98.26,12413.0,86.3931,86.481,86.1647,86.3316,12413.0
2020-04-13 11:35:00,98.28,98.45,98.17,98.42,12300.0,86.3492,86.4985,86.2525,86.4722,12300.0
2020-04-13 11:40:00,98.35,98.35,98.02,98.02,10464.0,86.4107,86.4107,86.1207,86.1207,10464.0
2020-04-13 11:45:00,98.02,98.5,98.02,98.46,7201.0,86.1207,86.5425,86.1207,86.5073,7201.0
2020-04-13 11:50:00,98.47,98.65,98.39,98.57,7304.0,86.5161,86.6743,86.4458,86.604,7304.0
2020-04-13 11:55:00,98.51,98.75,98.41,98.49,4828.0,86.5513,86.7621,86.4634,86.5337,4828.0
2020-04-13 12:00:00,98.43,98.75,98.43,98.7,4335.0,86.481,86.7621,86.481,86.7182,4335.0
2020-04-13 12:05:00,98.7,98.88,98.7,98.88,5333.0,86.7182,86.8763,86.7182,86.8763,5333.0
2020-04-13 12:10:00,98.88,99.05,98.82,99.04,5158.0,86.8763,87.0257,86.8236,87.0169,5158.0
2020-04-13 12:15:00,98.99,99.23,98.92,99.14,6819.0,86.973,87.1839,86.9115,87.1048,6819.0
2020-04-13 12:20:00,99.15,99.2,98.88,98.94,5476.0,87.1136,87.1575,86.8763,86.9291,5476.0
2020-04-13 12:25:00,98.98,99.03,98.76,98.85,5268.0,86.9642,87.0081,86.7709,86.85,5268.0
2020-04-13 12:30:00,98.72,98.76,98.42,98.47,6232.0,86.7358,86.7709,86.4722,86.5161,6232.0
2020-04-13 12:35:00,98.5,98.54,98.25,98.29,5400.0,86.5425,86.5776,86.3228,86.358,5400.0
2020-04-13 12:40:00,98.43,98.59,98.38,98.51,4443.0,86.481,86.6216,86.437,86.5513,4443.0
2020-04-13 12:45:00,98.53,98.87,98.53,98.81,3601.0,86.5688,86.8676,86.5688,86.8148,3601.0
2020-04-13 12:50:00,98.74,98.74,98.43,98.43,4240.0,86.7533,86.7533,86.481,86.481,4240.0
2020-04-13 12:55:00,98.41,98.52,98.29,98.43,3611.0,86.4634,86.5601,86.358,86.481,3611.0
2020-04-13 13:00:00,98.43,98.43,98.17,98.37,5121.0,86.481,86.481,86.2525,86.4283,5121.0
2020-04-13 13:05:00,98.34,98.63,98.24,98.63,10830.0,86.4019,86.6567,86.314,86.6567,10830.0
2020-04-13 13:10:00,98.48,98.48,97.96,98.06,7892.0,86.5249,86.5249,86.068,86.1559,7892.0
2020-04-13 13:15:00,98.03,98.18,97.89,98.17,5368.0,86.1295,86.2613,86.0065,86.2525,5368.0
2020-04-13 13:20:00,98.15,98.35,98.1,98.14,7701.0,86.235,86.4107,86.191,86.2262,7701.0
2020-04-13 13:25:00,98.18,98.27,97.99,98.15,5641.0,86.2613,86.3404,86.0944,86.235,5641.0
2020-04-13 13:30:00,98.15,98.26,98.07,98.13,9732.0,86.235,86.3316,86.1647,86.2174,9732.0
2020-04-13 13:35:00,98.1,98.31,98.04,98.3,6385.0,86.191,86.3755,86.1383,86.3668,6385.0
2020-04-13 13:40:00,98.29,98.3,98.06,98.14,8500.0,86.358,86.3668,86.1559,86.2262,8500.0
2020-04-13 13:45:00,98.15,98.18,97.97,98.03,4288.0,86.235,86.2613,86.0768,86.1295,4288.0
2020-04-13 13:50:00,97.98,98.16,97.97,98.13,10963.0,86.0856,86.2438,86.0768,86.2174,10963.0
2020-04-13 13:55:00,98.15,98.2,97.99,98.03,5307.0,86.235,86.2789,86.0944,86.1295,5307.0
2020-04-13 14:00:00,98.04,98.16,97.89,98.05,6231.0,86.1383,86.2438,86.0065,86.1471,6231.0
2020-04-13 14:05:00,98.06,98.27,97.9,97.98,9295.0,86.1559,86.3404,86.0153,86.0856,9295.0
2020-04-13 14:10:00,97.9,97.9,97.49,97.54,4724.0,86.0153,86.0153,85.6551,85.699,4724.0
2020-04-13 14:15:00,97.54,97.74,97.46,97.69,5727.0,85.699,85.8747,85.6287,85.8308,5727.0
2020-04-13 14:20:00,97.64,97.66,97.44,97.66,9590.0,85.7869,85.8045,85.6112,85.8045,9590.0
2020-04-13 14:25:00,97.66,97.82,97.4,97.78,10729.0,85.8045,85.945,85.576,85.9099,10729.0
2020-04-13 14:30:00,97.87,97.98,97.69,97.77,7359.0,85.989,86.0856,85.8308,85.9011,7359.0
2020-04-13 14:35:00,97.77,97.78,97.53,97.59,21597.0,85.9011,85.9099,85.6902,85.7429,21597.0
2020-04-13 14:40:00,97.65,97.7,97.5,97.57,12766.0,85.7957,85.8396,85.6639,85.7254,12766.0
2020-04-13 14:45:00,97.57,97.8,97.45,97.68,11820.0,85.7254,85.9275,85.6199,85.822,11820.0
2020-04-13 14:50:00,97.67,97.78,97.58,97.77,6811.0,85.8132,85.9099,85.7342,85.9011,6811.0
2020-04-13 14:55:00,97.73,97.83,97.64,97.76,8506.0,85.866,85.9538,85.7869,85.8923,8506.0
2020-04-13 15:00:00,97.71,97.71,97.38,97.42,10924.0,85.8484,85.8484,85.5584,85.5936,10924.0
2020-04-13 15:05:00,97.45,97.71,97.45,97.53,10076.0,85.6199,85.8484,85.6199,85.6902,10076.0
2020-04-13 15:10:00,97.53,97.73,97.5,97.62,11283.0,85.6902,85.866,85.6639,85.7693,11283.0
2020-04-13 15:15:00,97.58,98.09,97.52,98.09,17045.0,85.7342,86.1823,85.6814,86.1823,17045.0
2020-04-13 15:20:00,98.1,98.34,97.97,98.31,14719.0,86.191,86.4019,86.0768,86.3755,14719.0
2020-04-13 15:25:00,98.25,98.25,97.99,98.15,12049.0,86.3228,86.3228,86.0944,86.235,12049.0
2020-04-13 15:30:00,98.18,98.52,97.99,98.34,26560.0,86.2613,86.5601,86.0944,86.4019,26560.0
2020-04-13 15:35:00,98.34,98.45,98.12,98.4,21590.0,86.4019,86.4985,86.2086,86.4546,21590.0
2020-04-13 15:40:00,98.46,98.8,98.23,98.8,16134.0,86.5073,86.8061,86.3053,86.8061,16134.0
2020-04-13 15:45:00,98.77,98.92,98.53,98.79,16721.0,86.7797,86.9115,86.5688,86.7973,16721.0
2020-04-13 15:50:00,98.51,98.72,97.8,98.26,47799.0,86.5513,86.7358,85.9275,86.3316,47799.0
2020-04-13 15:55:00,98.27,98.34,97.92,97.96,53345.0,86.3404,86.4019,86.0329,86.068,53345.0
2020-04-14 09:30:00,100.11,100.62,99.12,99.89,53499.0,87.957,88.4051,87.0872,87.7637,53499.0
2020-04-14 09:35:00,100.1,100.27,99.68,99.87,17802.0,87.9482,88.0976,87.5792,87.7462,17802.0
2020-04-14 09:40:00,99.86,100.1,99.39,99.8,52769.0,87.7374,87.9482,87.3244,87.6847,52769.0
2020-04-14 09:45:00,99.92,100.46,99.58,100.26,10944.0,87.7901,88.2645,87.4914,88.0888,10944.0
2020-04-14 09:50:00,100.42,100.78,100.13,100.36,23206.0,88.2294,88.5457,87.9746,88.1767,23206.0
2020-04-14 09:55:00,100.38,101.01,100.38,100.83,11564.0,88.1943,88.7478,88.1943,88.5896,11564.0
2020-04-14 10:00:00,100.94,101.31,100.81,101.1,12384.0,88.6863,89.0114,88.5721,88.8268,12384.0
2020-04-14 10:05:00,101.17,101.26,100.8,101.18,10724.0,88.8884,88.9674,88.5633,88.8971,10724.0
2020-04-14 10:10:00,101.23,101.73,101.16,101.37,13520.0,88.9411,89.3804,88.8796,89.0641,13520.0
2020-04-14 10:15:00,101.29,101.63,101.09,101.6,12032.0,88.9938,89.2925,88.8181,89.2662,12032.0
2020-04-14 10:20:00,101.61,101.64,101.25,101.42,10219.0,89.2749,89.3013,88.9586,89.108,10219.0
2020-04-14 10:25:00,101.39,101.5,100.92,101.06,12653.0,89.0816,89.1783,88.6687,88.7917,12653.0
2020-04-14 10:30:00,101.06,101.15,100.62,100.67,8230.0,88.7917,88.8708,88.4051,88.449,8230.0
2020-04-14 10:35:00,100.73,101.02,100.51,100.51,11666.0,88.5018,88.7566,88.3085,88.3085,11666.0
2020-04-14 10:40:00,100.55,100.8,100.32,100.65,11418.0,88.3436,88.5633,88.1415,88.4315,11418.0
2020-04-14 10:45:00,100.8,100.98,100.46,100.95,14454.0,88.5633,88.7214,88.2645,88.6951,14454.0
2020-04-14 10:50:00,100.93,101.08,100.66,100.67,12973.0,88.6775,88.8093,88.4403,88.449,12973.0
2020-04-14 10:55:00,100.62,100.76,100.3,100.33,14683.0,88.4051,88.5281,88.124,88.1503,14683.0
2020-04-14 11:00:00,100.37,100.57,99.87,99.88,11344.0,88.1855,88.3612,87.7462,87.755,11344.0
2020-04-14 11:05:00,99.94,99.94,99.51,99.77,11292.0,87.8077,87.8077,87.4299,87.6583,11292.0
2020-04-14 11:10:00,99.75,99.94,99.36,99.62,11428.0,87.6407,87.8077,87.2981,87.5265,11428.0
2020-04-14 11:15:00,99.68,99.83,99.21,99.37,11122.0,87.5792,87.711,87.1663,87.3069,11122.0
2020-04-14 11:20:00,99.28,99.78,99.11,99.77,12189.0,87.2278,87.6671,87.0784,87.6583,12189.0
2020-04-14 11:25:00,99.79,100.01,99.6,99.84,10233.0,87.6759,87.8692,87.5089,87.7198,10233.0
2020-04-14 11:30:00,99.84,100.36,99.82,100.17,12170.0,87.7198,88.1767,87.7022,88.0097,12170.0
2020-04-14 11:35:00,100.07,100.16,99.92,99.95,5976.0,87.9219,88.001,87.7901,87.8165,5976.0
2020-04-14 11:40:00,99.85,100.21,99.85,99.98,7387.0,87.7286,88.0449,87.7286,87.8428,7387.0
2020-04-14 11:45:00,99.87,100.06,99.79,99.93,8453.0,87.7462,87.9131,87.6759,87.7989,8453.0
2020-04-14 11:50:00,99.94,100.16,99.75,99.81,9014.0,87.8077,88.001,87.6407,87.6935,9014.0
2020-04-14 11:55:00,99.81,99.93,99.59,99.62,7591.0,87.6935,87.7989,87.5002,87.5265,7591.0
2020-04-14 12:00:00,99.66,100.31,99.64,100.28,7995.0,87.5617,88.1328,87.5441,88.1064,7995.0
2020-04-14 12:05:00,100.31,100.41,100.2,100.2,10370.0,88.1328,88.2206,88.0361,88.0361,10370.0
2020-04-14 12:10:00,100.22,100.31,100.16,100.27,8203.0,88.0537,88.1328,88.001,88.0976,8203.0
2020-04-14 12:15:00,100.27,100.52,100.18,100.35,8693.0,88.0976,88.3173,88.0185,88.1679,8693.0
2020-04-14 12:20:00,100.38,100.53,100.24,100.31,9252.0,88.1943,88.326,88.0713,88.1328,9252.0
2020-04-14 12:25:00,100.31,100.37,100.08,100.09,6148.0,88.1328,88.1855,87.9307,87.9395,6148.0
2020-04-14 12:30:00,100.17,100.45,100.13,100.27,21709.0,88.0097,88.2558,87.9746,88.0976,21709.0
2020-04-14 12:35:00,100.26,100.38,100.09,100.1,5866.0,88.0888,88.1943,87.9395,87.9482,5866.0
2020-04-14 12:40:00,100.09,100.26,100.0,100.04,6212.0,87.9395,88.0888,87.8604,87.8955,6212.0
2020-04-14 12:45:00,100.09,100.25,100.01,100.1,6193.0,87.9395,88.08,87.8692,87.9482,6193.0
2020-04-14 12:50:00,100.14,100.33,100.12,100.26,9028.0,87.9834,88.1503,87.9658,88.0888,9028.0
2020-04-14 12:55:00,100.26,100.42,100.14,100.14,10126.0,88.0888,88.2294,87.9834,87.9834,10126.0
2020-04-14 13:00:00,100.16,100.26,100.05,100.06,7661.0,88.001,88.0888,87.9043,87.9131,7661.0
2020-04-14 13:05:00,100.05,100.3,99.99,100.26,6183.0,87.9043,88.124,87.8516,88.0888,6183.0
2020-04-14 13:10:00,100.23,100.34,100.17,100.24,6447.0,88.0625,88.1591,88.0097,88.0713,6447.0
2020-04-14 13:15:00,100.27,100.3,100.18,100.22,6769.0,88.0976,88.124,88.0185,88.0537,6769.0
2020-04-14 13:20:00,100.18,100.38,100.18,100.28,9927.0,88.0185,88.1943,88.0185,88.1064,9927.0
2020-04-14 13:25:00,100.27,100.49,100.24,100.49,13238.0,88.0976,88.2909,88.0713,88.2909,13238.0
2020-04-14 13:30:00,100.51,100.58,100.41,100.5,14576.0,88.3085,88.37,88.2206,88.2997,14576.0
2020-04-14 13:35:00,100.5,100.81,100.46,100.81,14115.0,88.2997,88.5721,88.2645,88.5721,14115.0
2020-04-14 13:40:00,100.76,100.81,100.6,100.71,18706.0,88.5281,88.5721,88.3875,88.4842,18706.0
2020-04-14 13:45:00,100.71,100.81,100.66,100.66,13477.0,88.4842,88.5721,88.4403,88.4403,13477.0
2020-04-14 13:50:00,100.66,100.66,100.29,100.29,9870.0,88.4403,88.4403,88.1152,88.1152,9870.0
2020-04-14 13:55:00,100.33,100.55,100.24,100.55,7185.0,88.1503,88.3436,88.0713,88.3436,7185.0
2020-04-14 14:00:00,100.55,100.82,100.51,100.8,10054.0,88.3436,88.5808,88.3085,88.5633,10054.0
2020-04-14 14:05:00,100.84,100.84,100.48,100.53,10749.0,88.5984,88.5984,88.2821,88.326,10749.0
2020-04-14 14:10:00,100.54,100.91,100.54,100.89,8759.0,88.3348,88.6599,88.3348,88.6423,8759.0
2020-04-14 14:15:00,100.92,101.1,100.81,100.99,22609.0,88.6687,88.8268,88.5721,88.7302,22609.0
2020-04-14 14:20:00,101.03,101.03,100.86,100.98,24404.0,88.7653,88.7653,88.616,88.7214,24404.0
2020-04-14 14:25:00,100.97,100.97,100.65,100.67,13827.0,88.7126,88.7126,88.4315,88.449,13827.0
2020-04-14 14:30:00,100.7,100.73,100.46,100.67,11791.0,88.4754,88.5018,88.2645,88.449,11791.0
2020-04-14 14:35:00,100.66,100.94,100.64,100.89,8812.0,88.4403,88.6863,88.4227,88.6423,8812.0
2020-04-14 14:40:00,100.91,101.06,100.77,100.87,26465.0,88.6599,88.7917,88.5369,88.6248,26465.0
2020-04-14 14:45:00,100.88,100.95,100.57,100.94,42275.0,88.6336,88.6951,88.3612,88.6863,42275.0
2020-04-14 14:50:00,100.91,101.03,100.84,101.0,12596.0,88.6599,88.7653,88.5984,88.739,12596.0
2020-04-14 14:55:00,101.02,101.33,101.02,101.19,16152.0,88.7566,89.0289,88.7566,88.9059,16152.0
2020-04-14 15:00:00,101.18,101.2,100.93,101.0,9318.0,88.8971,88.9147,88.6775,88.739,9318.0
2020-04-14 15:05:00,100.97,101.26,100.94,101.26,11778.0,88.7126,88.9674,88.6863,88.9674,11778.0
2020-04-14 15:10:00,101.27,101.29,101.14,101.23,16372.0,88.9762,88.9938,88.862,88.9411,16372.0
2020-04-14 15:15:00,101.21,101.42,101.03,101.36,21469.0,88.9235,89.108,88.7653,89.0553,21469.0
2020-04-14 15:20:00,101.33,101.42,101.16,101.27,21499.0,89.0289,89.108,88.8796,88.9762,21499.0
2020-04-14 15:25:00,101.3,101.66,101.29,101.64,17876.0,89.0026,89.3189,88.9938,89.3013,17876.0
2020-04-14 15:30:00,101.64,101.85,101.62,101.66,25305.0,89.3013,89.4858,89.2837,89.3189,25305.0
2020-04-14 15:35:00,101.64,101.95,101.64,101.95,28045.0,89.3013,89.5737,89.3013,89.5737,28045.0
2020-04-14 15:40:00,101.96,102.08,101.76,101.78,22198.0,89.5824,89.6879,89.4067,89.4243,22198.0
2020-04-14 15:45:00,101.8,102.18,101.76,102.18,28946.0,89.4419,89.7757,89.4067,89.7757,28946.0
2020-04-14 15:50:00,102.24,103.11,102.24,102.64,84020.0,89.8285,90.5928,89.8285,90.1799,84020.0
2020-04-14 15:55:00,102.67,102.68,102.25,102.44,122763.0,90.2063,90.215,89.8372,90.0042,122763.0
2020-04-15 09:30:00,98.73,99.25,98.29,98.73,49166.0,86.7446,87.2014,86.358,86.7446,49166.0
2020-04-15 09:35:00,98.95,99.73,98.57,99.23,12444.0,86.9379,87.6232,86.604,87.1839,12444.0
2020-04-15 09:40:00,99.41,99.68,98.7,98.94,12408.0,87.342,87.5792,86.7182,86.9291,12408.0
2020-04-15 09:45:00,98.94,99.43,98.61,99.15,16359.0,86.9291,87.3596,86.6391,87.1136,16359.0
2020-04-15 09:50:00,99.18,99.46,98.84,99.13,19491.0,87.1399,87.3859,86.8412,87.096,19491.0
2020-04-15 09:55:00,99.05,99.77,98.9,99.54,16158.0,87.0257,87.6583,86.8939,87.4562,16158.0
2020-04-15 10:00:00,99.52,99.52,98.9,99.0,11440.0,87.4387,87.4387,86.8939,86.9818,11440.0
2020-04-15 10:05:00,99.05,99.6,99.05,99.59,13505.0,87.0257,87.5089,87.0257,87.5002,13505.0
2020-04-15 10:10:00,99.61,99.9,99.35,99.42,8057.0,87.5177,87.7725,87.2893,87.3508,8057.0
2020-04-15 10:15:00,99.41,99.52,98.9,98.98,10689.0,87.342,87.4387,86.8939,86.9642,10689.0
2020-04-15 10:20:00,98.99,99.06,98.76,98.82,6215.0,86.973,87.0345,86.7709,86.8236,6215.0
2020-04-15 10:25:00,98.8,98.85,98.61,98.69,14360.0,86.8061,86.85,86.6391,86.7094,14360.0
2020-04-15 10:30:00,98.61,98.84,98.43,98.48,14725.0,86.6391,86.8412,86.481,86.5249,14725.0
2020-04-15 10:35:00,98.46,98.62,98.2,98.3,7831.0,86.5073,86.6479,86.2789,86.3668,7831.0
2020-04-15 10:40:00,98.25,98.53,98.11,98.35,10391.0,86.3228,86.5688,86.1998,86.4107,10391.0
2020-04-15 10:45:00,98.37,98.6,98.34,98.47,7505.0,86.4283,86.6303,86.4019,86.5161,7505.0
2020-04-15 10:50:00,98.43,98.79,98.39,98.77,17139.0,86.481,86.7973,86.4458,86.7797,17139.0
2020-04-15 10:55:00,98.76,98.94,98.62,98.69,16836.0,86.7709,86.9291,86.6479,86.7094,16836.0
2020-04-15 11:00:00,98.7,98.7,98.21,98.39,4901.0,86.7182,86.7182,86.2877,86.4458,4901.0
2020-04-15 11:05:00,98.29,98.43,98.13,98.32,9853.0,86.358,86.481,86.2174,86.3843,9853.0
2020-04-15 11:10:00,98.39,98.58,98.31,98.43,4946.0,86.4458,86.6128,86.3755,86.481,4946.0
2020-04-15 11:15:00,98.45,98.5,98.07,98.16,7213.0,86.4985,86.5425,86.1647,86.2438,7213.0
2020-04-15 11:20:00,98.11,98.39,98.05,98.22,12817.0,86.1998,86.4458,86.1471,86.2965,12817.0
2020-04-15 11:25:00,98.17,98.43,98.1,98.43,6652.0,86.2525,86.481,86.191,86.481,6652.0
2020-04-15 11:30:00,98.48,98.97,98.42,98.92,8217.0,86.5249,86.9554,86.4722,86.9115,8217.0
2020-04-15 11:35:00,98.89,98.9,98.57,98.67,5708.0,86.8851,86.8939,86.604,86.6918,5708.0
2020-04-15 11:40:00,98.68,98.73,98.24,98.39,8918.0,86.7006,86.7446,86.314,86.4458,8918.0
2020-04-15 11:45:00,98.32,98.54,98.24,98.38,4600.0,86.3843,86.5776,86.314,86.437,4600.0
2020-04-15 11:50:00,98.43,98.56,98.27,98.28,6563.0,86.481,86.5952,86.3404,86.3492,6563.0
2020-04-15 11:55:00,98.3,98.36,98.16,98.24,6995.0,86.3668,86.4195,86.2438,86.314,6995.0
2020-04-15 12:00:00,98.27,98.54,98.27,98.52,11433.0,86.3404,86.5776,86.3404,86.5601,11433.0
2020-04-15 12:05:00,98.51,98.51,98.06,98.09,7434.0,86.5513,86.5513,86.1559,86.1823,7434.0
2020-04-15 12:10:00,98.11,98.17,97.98,98.16,20246.0,86.1998,86.2525,86.0856,86.2438,20246.0
2020-04-15 12:15:00,98.12,98.23,98.05,98.23,7859.0,86.2086,86.3053,86.1471,86.3053,7859.0
2020-04-15 12:20:00,98.19,98.38,98.19,98.22,5922.0,86.2701,86.437,86.2701,86.2965,5922.0
2020-04-15 12:25:00,98.21,98.43,98.08,98.37,13109.0,86.2877,86.481,86.1735,86.4283,13109.0
2020-04-15 12:30:00,98.36,98.5,98.24,98.42,15880.0,86.4195,86.5425,86.314,86.4722,15880.0
2020-04-15 12:35:00,98.45,98.48,98.2,98.24,11025.0,86.4985,86.5249,86.2789,86.314,11025.0
2020-04-15 12:40:00,98.24,98.61,98.2,98.55,6011.0,86.314,86.6391,86.2789,86.5864,6011.0
2020-04-15 12:45:00,98.58,98.62,98.44,98.58,5331.0,86.6128,86.6479,86.4898,86.6128,5331.0
2020-04-15 12:50:00,98.59,98.95,98.59,98.91,6265.0,86.6216,86.9379,86.6216,86.9027,6265.0
2020-04-15 12:55:00,98.89,98.93,98.73,98.8,4167.0,86.8851,86.9203,86.7446,86.8061,4167.0
2020-04-15 13:00:00,98.77,98.95,98.72,98.94,6481.0,86.7797,86.9379,86.7358,86.9291,6481.0
2020-04-15 13:05:00,98.93,99.18,98.93,99.16,6949.0,86.9203,87.1399,86.9203,87.1224,6949.0
2020-04-15 13:10:00,99.22,99.55,99.12,99.48,12334.0,87.1751,87.465,87.0872,87.4035,12334.0
2020-04-15 13:15:00,99.51,99.82,99.45,99.69,47991.0,87.4299,87.7022,87.3772,87.588,47991.0
2020-04-15 13:20:00,99.7,99.77,98.88,98.92,19606.0,87.5968,87.6583,86.8763,86.9115,19606.0
2020-04-15 13:25:00,98.84,98.92,98.73,98.86,7562.0,86.8412,86.9115,86.7446,86.8588,7562.0
2020-04-15 13:30:00,98.83,98.9,98.68,98.87,6645.0,86.8324,86.8939,86.7006,86.8676,6645.0
2020-04-15 13:35:00,98.87,98.95,98.81,98.86,11107.0,86.8676,86.9379,86.8148,86.8588,11107.0
2020-04-15 13:40:00,98.83,98.96,98.82,98.89,13981.0,86.8324,86.9466,86.8236,86.8851,13981.0
2020-04-15 13:45:00,98.93,99.09,98.75,98.98,13870.0,86.9203,87.0609,86.7621,86.9642,13870.0
2020-04-15 13:50:00,98.98,99.07,98.85,98.86,11864.0,86.9642,87.0433,86.85,86.8588,11864.0
2020-04-15 13:55:00,98.87,98.94,98.78,98.84,8473.0,86.8676,86.9291,86.7885,86.8412,8473.0
2020-04-15 14:00:00,98.88,99.22,98.88,99.12,10380.0,86.8763,87.1751,86.8763,87.0872,10380.0
2020-04-15 14:05:00,99.14,99.25,99.0,99.0,6739.0,87.1048,87.2014,86.9818,86.9818,6739.0
2020-04-15 14:10:00,99.03,99.45,99.03,99.43,10363.0,87.0081,87.3772,87.0081,87.3596,10363.0
2020-04-15 14:15:00,99.45,99.46,99.18,99.27,11996.0,87.3772,87.3859,87.1399,87.219,11996.0
2020-04-15 14:20:00,99.26,99.44,99.25,99.37,15880.0,87.2102,87.3684,87.2014,87.3069,15880.0
2020-04-15 14:25:00,99.34,99.47,99.13,99.42,11794.0,87.2805,87.3947,87.096,87.3508,11794.0
2020-04-15 14:30:00,99.42,99.66,99.37,99.62,7509.0,87.3508,87.5617,87.3069,87.5265,7509.0
2020-04-15 14:35:00,99.6,99.87,99.56,99.8,7044.0,87.5089,87.7462,87.4738,87.6847,7044.0
2020-04-15 14:40:00,99.78,99.78,99.43,99.48,12567.0,87.6671,87.6671,87.3596,87.4035,12567.0
2020-04-15 14:45:00,99.52,99.53,99.27,99.3,9746.0,87.4387,87.4474,87.219,87.2454,9746.0
2020-04-15 14:50:00,99.28,99.28,98.95,98.95,7875.0,87.2278,87.2278,86.9379,86.9379,7875.0
2020-04-15 14:55:00,98.98,99.17,98.98,99.14,16313.0,86.9642,87.1311,86.9642,87.1048,16313.0
2020-04-15 15:00:00,99.08,99.13,98.96,99.02,10498.0,87.0521,87.096,86.9466,86.9994,10498.0
2020-04-15 15:05:00,99.01,99.06,98.88,99.0,30952.0,86.9906,87.0345,86.8763,86.9818,30952.0
2020-04-15 15:10:00,99.0,99.11,98.95,98.99,13339.0,86.9818,87.0784,86.9379,86.973,13339.0
2020-04-15 15:15:00,98.99,99.12,98.91,99.02,16968.0,86.973,87.0872,86.9027,86.9994,16968.0
2020-04-15 15:20:00,99.03,99.1,98.92,98.93,6477.0,87.0081,87.0696,86.9115,86.9203,6477.0
2020-04-15 15:25:00,98.92,98.94,98.72,98.94,12636.0,86.9115,86.9291,86.7358,86.9291,12636.0
2020-04-15 15:30:00,98.94,99.0,98.54,98.69,16407.0,86.9291,86.9818,86.5776,86.7094,16407.0
2020-04-15 15:35:00,98.65,98.67,98.2,98.2,35654.0,86.6743,86.6918,86.2789,86.2789,35654.0
2020-04-15 15:40:00,98.2,98.32,97.92,98.06,27641.0,86.2789,86.3843,86.0329,86.1559,27641.0
2020-04-15 15:45:00,98.12,98.3,98.07,98.08,20439.0,86.2086,86.3668,86.1647,86.1735,20439.0
2020-04-15 15:50:00,97.95,97.99,97.47,97.65,64178.0,86.0592,86.0944,85.6375,85.7957,64178.0
2020-04-15 15:55:00,97.67,97.97,97.62,97.94,81570.0,85.8132,86.0768,85.7693,86.0505,81570.0
2020-04-16 09:30:00,97.77,98.93,97.77,98.16,34785.0,85.9011,86.9203,85.9011,86.2438,34785.0
2020-04-16 09:35:00,98.36,98.48,97.67,98.23,14252.0,86.4195,86.5249,85.8132,86.3053,14252.0
2020-04-16 09:40:00,98.23,98.97,98.23,98.88,23844.0,86.3053,86.9554,86.3053,86.8763,23844.0
2020-04-16 09:45:00,98.74,99.01,98.25,98.31,32364.0,86.7533,86.9906,86.3228,86.3755,32364.0
2020-04-16 09:50:00,98.31,98.38,97.74,97.94,11843.0,86.3755,86.437,85.8747,86.0505,11843.0
2020-04-16 09:55:00,97.94,98.14,97.61,97.74,18251.0,86.0505,86.2262,85.7605,85.8747,18251.0
2020-04-16 10:00:00,97.74,97.94,97.62,97.84,13208.0,85.8747,86.0505,85.7693,85.9626,13208.0
2020-04-16 10:05:00,97.92,98.32,97.92,98.04,20727.0,86.0329,86.3843,86.0329,86.1383,20727.0
2020-04-16 10:10:00,98.04,98.47,98.03,98.47,18185.0,86.1383,86.5161,86.1295,86.5161,18185.0
2020-04-16 10:15:00,98.49,98.64,98.2,98.2,12406.0,86.5337,86.6655,86.2789,86.2789,12406.0
2020-04-16 10:20:00,98.05,98.27,98.05,98.21,13201.0,86.1471,86.3404,86.1471,86.2877,13201.0
2020-04-16 10:25:00,98.27,98.34,98.1,98.23,10881.0,86.3404,86.4019,86.191,86.3053,10881.0
2020-04-16 10:30:00,98.22,98.54,98.21,98.42,15960.0,86.2965,86.5776,86.2877,86.4722,15960.0
2020-04-16 10:35:00,98.49,98.72,98.42,98.45,10607.0,86.5337,86.7358,86.4722,86.4985,10607.0
2020-04-16 10:40:00,98.37,99.02,98.31,98.96,13366.0,86.4283,86.9994,86.3755,86.9466,13366.0
2020-04-16 10:45:00,98.93,98.99,98.71,98.89,13361.0,86.9203,86.973,86.727,86.8851,13361.0
2020-04-16 10:50:00,98.82,99.03,98.71,99.03,15815.0,86.8236,87.0081,86.727,87.0081,15815.0
2020-04-16 10:55:00,99.06,99.61,99.01,99.61,18228.0,87.0345,87.5177,86.9906,87.5177,18228.0
2020-04-16 11:00:00,99.67,99.79,99.57,99.67,15471.0,87.5704,87.6759,87.4826,87.5704,15471.0
2020-04-16 11:05:00,99.71,100.11,99.66,100.03,19726.0,87.6056,87.957,87.5617,87.8867,19726.0
2020-04-16 11:10:00,100.03,100.1,99.64,99.67,17612.0,87.8867,87.9482,87.5441,87.5704,17612.0
2020-04-16 11:15:00,99.7,99.84,99.59,99.74,12591.0,87.5968,87.7198,87.5002,87.6319,12591.0
2020-04-16 11:20:00,99.74,99.74,99.24,99.3,13607.0,87.6319,87.6319,87.1926,87.2454,13607.0
2020-04-16 11:25:00,99.37,99.63,99.28,99.28,11814.0,87.3069,87.5353,87.2278,87.2278,11814.0
2020-04-16 11:30:00,99.24,99.44,99.11,99.16,22361.0,87.1926,87.3684,87.0784,87.1224,22361.0
2020-04-16 11:35:00,99.19,99.28,99.12,99.18,4506.0,87.1487,87.2278,87.0872,87.1399,4506.0
2020-04-16 11:40:00,99.2,99.35,99.03,99.07,7693.0,87.1575,87.2893,87.0081,87.0433,7693.0
2020-04-16 11:45:00,99.07,99.25,99.07,99.17,14052.0,87.0433,87.2014,87.0433,87.1311,14052.0
2020-04-16 11:50:00,99.18,99.62,99.18,99.62,7126.0,87.1399,87.5265,87.1399,87.5265,7126.0
2020-04-16 11:55:00,99.63,99.65,99.4,99.6,10871.0,87.5353,87.5529,87.3332,87.5089,10871.0
2020-04-16 12:00:00,99.59,99.64,99.13,99.18,18370.0,87.5002,87.5441,87.096,87.1399,18370.0
2020-04-16 12:05:00,99.14,99.18,98.87,98.87,8745.0,87.1048,87.1399,86.8676,86.8676,8745.0
2020-04-16 12:10:00,98.89,98.92,98.7,98.73,8213.0,86.8851,86.9115,86.7182,86.7446,8213.0
2020-04-16 12:15:00,98.7,98.82,98.53,98.6,8064.0,86.7182,86.8236,86.5688,86.6303,8064.0
2020-04-16 12:20:00,98.55,98.55,98.41,98.47,12067.0,86.5864,86.5864,86.4634,86.5161,12067.0
2020-04-16 12:25:00,98.5,98.58,98.42,98.51,13577.0,86.5425,86.6128,86.4722,86.5513,13577.0
2020-04-16 12:30:00,98.5,98.52,98.19,98.33,8558.0,86.5425,86.5601,86.2701,86.3931,8558.0
2020-04-16 12:35:00,98.4,98.57,98.3,98.57,8089.0,86.4546,86.604,86.3668,86.604,8089.0
2020-04-16 12:40:00,98.58,98.84,98.55,98.82,8532.0,86.6128,86.8412,86.5864,86.8236,8532.0
2020-04-16 12:45:00,98.82,98.88,98.75,98.82,6558.0,86.8236,86.8763,86.7621,86.8236,6558.0
2020-04-16 12:50:00,98.8,98.9,98.73,98.73,7392.0,86.8061,86.8939,86.7446,86.7446,7392.0
2020-04-16 12:55:00,98.76,99.09,98.72,99.04,5951.0,86.7709,87.0609,86.7358,87.0169,5951.0
2020-04-16 13:00:00,99.04,99.16,98.94,99.0,10041.0,87.0169,87.1224,86.9291,86.9818,10041.0
2020-04-16 13:05:00,99.05,99.18,99.05,99.09,5878.0,87.0257,87.1399,87.0257,87.0609,5878.0
2020-04-16 13:10:00,99.05,99.48,99.03,99.48,4839.0,87.0257,87.4035,87.0081,87.4035,4839.0
2020-04-16 13:15:00,99.48,99.54,99.23,99.34,9707.0,87.4035,87.4562,87.1839,87.2805,9707.0
2020-04-16 13:20:00,99.36,99.43,99.21,99.23,14895.0,87.2981,87.3596,87.1663,87.1839,14895.0
2020-04-16 13:25:00,99.19,99.32,99.15,99.32,7148.0,87.1487,87.2629,87.1136,87.2629,7148.0
2020-04-16 13:30:00,99.3,99.51,99.25,99.49,8490.0,87.2454,87.4299,87.2014,87.4123,8490.0
2020-04-16 13:35:00,99.47,99.54,99.31,99.37,8869.0,87.3947,87.4562,87.2541,87.3069,8869.0
2020-04-16 13:40:00,99.37,99.62,99.35,99.62,7776.0,87.3069,87.5265,87.2893,87.5265,7776.0
2020-04-16 13:45:00,99.57,99.62,99.54,99.56,7361.0,87.4826,87.5265,87.4562,87.4738,7361.0
2020-04-16 13:50:00,99.55,99.62,99.11,99.11,8076.0,87.465,87.5265,87.0784,87.0784,8076.0
2020-04-16 13:55:00,99.15,99.32,99.1,99.32,7756.0,87.1136,87.2629,87.0696,87.2629,7756.0
2020-04-16 14:00:00,99.28,99.31,99.1,99.22,8993.0,87.2278,87.2541,87.0696,87.1751,8993.0
2020-04-16 14:05:00,99.24,99.63,99.1,99.63,10711.0,87.1926,87.5353,87.0696,87.5353,10711.0
2020-04-16 14:10:00,99.58,99.96,99.55,99.96,10191.0,87.4914,87.8252,87.465,87.8252,10191.0
2020-04-16 14:15:00,99.95,100.14,99.78,99.81,13868.0,87.8165,87.9834,87.6671,87.6935,13868.0
2020-04-16 14:20:00,99.75,99.87,99.67,99.78,16860.0,87.6407,87.7462,87.5704,87.6671,16860.0
2020-04-16 14:25:00,99.75,100.06,99.67,99.88,17692.0,87.6407,87.9131,87.5704,87.755,17692.0
2020-04-16 14:30:00,99.81,99.94,99.76,99.87,16909.0,87.6935,87.8077,87.6495,87.7462,16909.0
2020-04-16 14:35:00,99.83,100.05,99.8,99.85,11815.0,87.711,87.9043,87.6847,87.7286,11815.0
2020-04-16 14:40:00,99.86,99.92,99.6,99.73,9991.0,87.7374,87.7901,87.5089,87.6232,9991.0
2020-04-16 14:45:00,99.77,99.84,99.62,99.7,10199.0,87.6583,87.7198,87.5265,87.5968,10199.0
2020-04-16 14:50:00,99.64,99.72,99.47,99.63,9619.0,87.5441,87.6144,87.3947,87.5353,9619.0
2020-04-16 14:55:00,99.62,99.68,99.55,99.63,10437.0,87.5265,87.5792,87.465,87.5353,10437.0
2020-04-16 15:00:00,99.68,99.75,99.47,99.53,12720.0,87.5792,87.6407,87.3947,87.4474,12720.0
2020-04-16 15:05:00,99.52,99.59,99.32,99.42,11217.0,87.4387,87.5002,87.2629,87.3508,11217.0
2020-04-16 15:10:00,99.44,99.67,99.4,99.66,10372.0,87.3684,87.5704,87.3332,87.5617,10372.0
2020-04-16 15:15:00,99.63,99.74,99.5,99.61,15987.0,87.5353,87.6319,87.4211,87.5177,15987.0
2020-04-16 15:20:00,99.6,99.95,99.57,99.94,10447.0,87.5089,87.8165,87.4826,87.8077,10447.0
2020-04-16 15:25:00,99.94,100.03,99.82,99.98,15746.0,87.8077,87.8867,87.7022,87.8428,15746.0
2020-04-16 15:30:00,99.98,100.1,99.84,100.01,20863.0,87.8428,87.9482,87.7198,87.8692,20863.0
2020-04-16 15:35:00,100.01,100.04,99.67,99.71,26953.0,87.8692,87.8955,87.5704,87.6056,26953.0
2020-04-16 15:40:00,99.72,99.92,99.66,99.84,28915.0,87.6144,87.7901,87.5617,87.7198,28915.0
2020-04-16 15:45:00,99.85,100.07,99.84,100.01,32155.0,87.7286,87.9219,87.7198,87.8692,32155.0
2020-04-16 15:50:00,99.98,100.24,99.74,100.17,62988.0,87.8428,88.0713,87.6319,88.0097,62988.0
2020-04-16 15:55:00,100.15,100.16,99.82,100.03,98729.0,87.9922,88.001,87.7022,87.8867,98729.0
2020-04-17 09:30:00,103.0,103.95,102.69,103.64,123151.0,90.4962,91.3309,90.2238,91.0585,123151.0
2020-04-17 09:35:00,103.64,103.88,102.28,103.03,53048.0,91.0585,91.2694,89.8636,90.5226,53048.0
2020-04-17 09:40:00,103.05,103.05,101.82,102.2,32345.0,90.5401,90.5401,89.4594,89.7933,32345.0
2020-04-17 09:45:00,102.19,102.45,101.73,101.85,29079.0,89.7845,90.013,89.3804,89.4858,29079.0
2020-04-17 09:50:00,101.81,101.94,101.37,101.6,34764.0,89.4507,89.5649,89.0641,89.2662,34764.0
2020-04-17 09:55:00,101.6,102.21,101.47,101.79,17755.0,89.2662,89.8021,89.1519,89.4331,17755.0
2020-04-17 10:00:00,101.79,102.16,101.27,102.1,36404.0,89.4331,89.7582,88.9762,89.7055,36404.0
2020-04-17 10:05:00,102.15,102.25,101.7,101.77,12589.0,89.7494,89.8372,89.354,89.4155,12589.0
2020-04-17 10:10:00,101.84,101.95,101.09,101.11,13913.0,89.477,89.5737,88.8181,88.8356,13913.0
2020-04-17 10:15:00,101.01,101.26,100.63,100.64,8198.0,88.7478,88.9674,88.4139,88.4227,8198.0
2020-04-17 10:20:00,100.64,101.03,100.54,100.95,10642.0,88.4227,88.7653,88.3348,88.6951,10642.0
2020-04-17 10:25:00,101.0,101.22,100.88,100.98,7833.0,88.739,88.9323,88.6336,88.7214,7833.0
2020-04-17 10:30:00,101.07,101.08,100.67,100.71,13294.0,88.8005,88.8093,88.449,88.4842,13294.0
2020-04-17 10:35:00,100.71,100.79,100.52,100.58,12808.0,88.4842,88.5545,88.3173,88.37,12808.0
2020-04-17 10:40:00,100.64,100.95,100.61,100.79,14324.0,88.4227,88.6951,88.3963,88.5545,14324.0
2020-04-17 10:45:00,100.8,100.91,100.56,100.63,10106.0,88.5633,88.6599,88.3524,88.4139,10106.0
2020-04-17 10:50:00,100.73,100.93,100.67,100.93,10300.0,88.5018,88.6775,88.449,88.6775,10300.0
2020-04-17 10:55:00,100.94,101.03,100.72,100.72,7155.0,88.6863,88.7653,88.493,88.493,7155.0
2020-04-17 11:00:00,100.69,101.04,100.66,100.91,13278.0,88.4666,88.7741,88.4403,88.6599,13278.0
2020-04-17 11:05:00,100.86,101.03,100.85,101.02,10944.0,88.616,88.7653,88.6072,88.7566,10944.0
2020-04-17 11:10:00,101.06,101.06,100.63,100.79,9319.0,88.7917,88.7917,88.4139,88.5545,9319.0
2020-04-17 11:15:00,100.74,100.86,100.48,100.55,7520.0,88.5106,88.616,88.2821,88.3436,7520.0
2020-04-17 11:20:00,100.56,100.62,100.23,100.31,10831.0,88.3524,88.4051,88.0625,88.1328,10831.0
2020-04-17 11:25:00,100.37,100.43,100.12,100.26,10796.0,88.1855,88.2382,87.9658,88.0888,10796.0
2020-04-17 11:30:00,100.27,100.77,100.17,100.77,13951.0,88.0976,88.5369,88.0097,88.5369,13951.0
2020-04-17 11:35:00,100.74,101.26,100.74,101.22,14620.0,88.5106,88.9674,88.5106,88.9323,14620.0
2020-04-17 11:40:00,101.27,101.27,100.94,100.94,15762.0,88.9762,88.9762,88.6863,88.6863,15762.0
2020-04-17 11:45:00,100.96,101.11,100.81,100.89,9241.0,88.7038,88.8356,88.5721,88.6423,9241.0
2020-04-17 11:50:00,100.85,100.86,100.61,100.8,6930.0,88.6072,88.616,88.3963,88.5633,6930.0
2020-04-17 11:55:00,100.81,100.99,100.7,100.99,8116.0,88.5721,88.7302,88.4754,88.7302,8116.0
2020-04-17 12:00:00,100.99,101.23,100.87,101.15,29280.0,88.7302,88.9411,88.6248,88.8708,29280.0
2020-04-17 12:05:00,101.2,101.44,101.18,101.2,9552.0,88.9147,89.1256,88.8971,88.9147,9552.0
2020-04-17 12:10:00,101.19,101.4,101.12,101.36,9985.0,88.9059,89.0904,88.8444,89.0553,9985.0
2020-04-17 12:15:00,101.32,101.45,101.23,101.45,18709.0,89.0201,89.1344,88.9411,89.1344,18709.0
2020-04-17 12:20:00,101.4,101.42,101.33,101.36,7764.0,89.0904,89.108,89.0289,89.0553,7764.0
2020-04-17 12:25:00,101.38,101.54,101.28,101.45,14745.0,89.0729,89.2134,88.985,89.1344,14745.0
2020-04-17 12:30:00,101.48,101.49,101.34,101.48,44672.0,89.1607,89.1695,89.0377,89.1607,44672.0
2020-04-17 12:35:00,101.48,101.79,101.45,101.75,13453.0,89.1607,89.4331,89.1344,89.3979,13453.0
2020-04-17 12:40:00,101.75,102.06,101.72,102.05,17442.0,89.3979,89.6703,89.3716,89.6615,17442.0
2020-04-17 12:45:00,102.06,102.23,101.97,102.23,12161.0,89.6703,89.8197,89.5912,89.8197,12161.0
2020-04-17 12:50:00,102.23,102.27,102.11,102.2,14830.0,89.8197,89.8548,89.7142,89.7933,14830.0
2020-04-17 12:55:00,102.21,102.22,102.05,102.13,16363.0,89.8021,89.8109,89.6615,89.7318,16363.0
2020-04-17 13:00:00,102.11,102.33,102.05,102.27,11504.0,89.7142,89.9075,89.6615,89.8548,11504.0
2020-04-17 13:05:00,102.25,102.49,102.21,102.38,16074.0,89.8372,90.0481,89.8021,89.9515,16074.0
2020-04-17 13:10:00,102.39,102.54,102.36,102.45,12994.0,89.9602,90.092,89.9339,90.013,12994.0
2020-04-17 13:15:00,102.47,102.84,102.43,102.81,13434.0,90.0305,90.3556,89.9954,90.3293,13434.0
2020-04-17 13:20:00,102.81,102.81,102.45,102.56,16358.0,90.3293,90.3293,90.013,90.1096,16358.0
2020-04-17 13:25:00,102.54,102.6,102.21,102.31,29353.0,90.092,90.1448,89.8021,89.89,29353.0
2020-04-17 13:30:00,102.33,102.5,102.3,102.33,17525.0,89.9075,90.0569,89.8812,89.9075,17525.0
2020-04-17 13:35:00,102.38,102.65,102.34,102.65,11545.0,89.9515,90.1887,89.9163,90.1887,11545.0
2020-04-17 13:40:00,102.64,102.87,102.59,102.82,12338.0,90.1799,90.382,90.136,90.338,12338.0
2020-04-17 13:45:00,102.82,102.82,102.42,102.53,31769.0,90.338,90.338,89.9866,90.0833,31769.0
2020-04-17 13:50:00,102.51,102.88,102.51,102.88,16417.0,90.0657,90.3908,90.0657,90.3908,16417.0
2020-04-17 13:55:00,102.93,103.06,102.92,103.0,18294.0,90.4347,90.5489,90.4259,90.4962,18294.0
2020-04-17 14:00:00,102.99,102.99,102.62,102.64,26438.0,90.4874,90.4874,90.1623,90.1799,26438.0
2020-04-17 14:05:00,102.66,103.03,102.65,102.9,33637.0,90.1975,90.5226,90.1887,90.4083,33637.0
2020-04-17 14:10:00,102.92,102.93,102.77,102.91,22437.0,90.4259,90.4347,90.2941,90.4171,22437.0
2020-04-17 14:15:00,102.91,103.07,102.88,102.94,20272.0,90.4171,90.5577,90.3908,90.4435,20272.0
2020-04-17 14:20:00,102.99,103.36,102.94,103.36,21576.0,90.4874,90.8125,90.4435,90.8125,21576.0
2020-04-17 14:25:00,103.35,103.48,103.21,103.21,33230.0,90.8037,90.9179,90.6807,90.6807,33230.0
2020-04-17 14:30:00,103.22,103.64,103.15,103.62,48532.0,90.6895,91.0585,90.628,91.0409,48532.0
2020-04-17 14:35:00,103.59,103.64,103.29,103.61,27025.0,91.0146,91.0585,90.751,91.0321,27025.0
2020-04-17 14:40:00,103.59,103.64,103.37,103.62,21000.0,91.0146,91.0585,90.8213,91.0409,21000.0
2020-04-17 14:45:00,103.63,103.78,103.56,103.69,28193.0,91.0497,91.1815,90.9882,91.1024,28193.0
2020-04-17 14:50:00,103.7,103.72,103.51,103.55,20427.0,91.1112,91.1288,90.9443,90.9794,20427.0
2020-04-17 14:55:00,103.54,103.82,103.53,103.8,33974.0,90.9706,91.2167,90.9619,91.1991,33974.0
2020-04-17 15:00:00,103.8,103.86,103.66,103.8,23185.0,91.1991,91.2518,91.0761,91.1991,23185.0
2020-04-17 15:05:00,103.8,104.09,103.8,104.0,21439.0,91.1991,91.4539,91.1991,91.3748,21439.0
2020-04-17 15:10:00,104.02,104.16,103.95,103.98,17422.0,91.3924,91.5154,91.3309,91.3572,17422.0
2020-04-17 15:15:00,103.98,104.22,103.95,104.16,23955.0,91.3572,91.5681,91.3309,91.5154,23955.0
2020-04-17 15:20:00,104.16,104.18,103.9,103.99,22604.0,91.5154,91.5329,91.2869,91.366,22604.0
2020-04-17 15:25:00,104.03,104.16,103.94,104.16,25878.0,91.4012,91.5154,91.3221,91.5154,25878.0
2020-04-17 15:30:00,104.16,104.43,104.13,104.2,42761.0,91.5154,91.7526,91.489,91.5505,42761.0
2020-04-17 15:35:00,104.22,104.64,104.21,104.61,40149.0,91.5681,91.9371,91.5593,91.9107,40149.0
2020-04-17 15:40:00,104.61,104.82,104.55,104.79,49228.0,91.9107,92.0953,91.858,92.0689,49228.0
2020-04-17 15:45:00,104.8,105.14,104.7,105.05,60642.0,92.0777,92.3764,91.9898,92.2973,60642.0
2020-04-17 15:50:00,105.09,105.79,105.08,105.55,98964.0,92.3325,92.9475,92.3237,92.7366,98964.0
2020-04-17 15:55:00,105.55,105.55,104.72,104.84,199493.0,92.7366,92.7366,92.0074,92.1128,199493.0
2020-04-20 09:30:00,103.18,104.29,102.54,102.54,51036.0,90.6543,91.6296,90.092,90.092,51036.0
2020-04-20 09:35:00,102.91,103.39,102.7,103.03,13047.0,90.4171,90.8389,90.2326,90.5226,13047.0
2020-04-20 09:40:00,103.05,103.33,102.78,103.18,8118.0,90.5401,90.7861,90.3029,90.6543,8118.0
2020-04-20 09:45:00,103.09,103.99,103.09,103.69,12885.0,90.5753,91.366,90.5753,91.1024,12885.0
2020-04-20 09:50:00,103.73,103.99,103.54,103.79,12545.0,91.1376,91.366,90.9706,91.1903,12545.0
2020-04-20 09:55:00,103.7,103.88,103.46,103.65,19526.0,91.1112,91.2694,90.9004,91.0673,19526.0
2020-04-20 10:00:00,103.65,103.94,103.34,103.83,24510.0,91.0673,91.3221,90.7949,91.2254,24510.0
2020-04-20 10:05:00,103.84,104.33,103.83,104.26,10459.0,91.2342,91.6647,91.2254,91.6032,10459.0
2020-04-20 10:10:00,104.21,104.43,104.18,104.33,16375.0,91.5593,91.7526,91.5329,91.6647,16375.0
2020-04-20 10:15:00,104.35,104.53,104.07,104.16,17185.0,91.6823,91.8405,91.4363,91.5154,17185.0
2020-04-20 10:20:00,104.12,104.16,103.9,103.92,9612.0,91.4802,91.5154,91.2869,91.3045,9612.0
2020-04-20 10:25:00,103.96,104.06,103.79,103.89,7274.0,91.3397,91.4275,91.1903,91.2782,7274.0
2020-04-20 10:30:00,103.87,104.13,103.82,103.96,8392.0,91.2606,91.489,91.2167,91.3397,8392.0
2020-04-20 10:35:00,103.97,104.0,103.69,103.73,9991.0,91.3484,91.3748,91.1024,91.1376,9991.0
2020-04-20 10:40:00,103.77,104.04,103.73,103.96,9159.0,91.1727,91.4099,91.1376,91.3397,9159.0
2020-04-20 10:45:00,104.04,104.45,103.95,104.19,8300.0,91.4099,91.7702,91.3309,91.5417,8300.0
2020-04-20 10:50:00,104.18,104.36,104.01,104.09,12950.0,91.5329,91.6911,91.3836,91.4539,12950.0
2020-04-20 10:55:00,104.04,104.41,104.02,104.28,15486.0,91.4099,91.735,91.3924,91.6208,15486.0
2020-04-20 11:00:00,104.21,104.63,104.16,104.38,28148.0,91.5593,91.9283,91.5154,91.7087,28148.0
2020-04-20 11:05:00,104.4,104.47,104.28,104.4,12796.0,91.7262,91.7877,91.6208,91.7262,12796.0
2020-04-20 11:10:00,104.4,104.44,104.13,104.4,26728.0,91.7262,91.7614,91.489,91.7262,26728.0
2020-04-20 11:15:00,104.46,104.75,104.39,104.7,14889.0,91.779,92.0338,91.7175,91.9898,14889.0
2020-04-20 11:20:00,104.67,104.72,104.57,104.68,8203.0,91.9635,92.0074,91.8756,91.9723,8203.0
2020-04-20 11:25:00,104.71,104.77,104.58,104.73,9271.0,91.9986,92.0513,91.8844,92.0162,9271.0
2020-04-20 11:30:00,104.68,104.75,104.57,104.75,8725.0,91.9723,92.0338,91.8756,92.0338,8725.0
2020-04-20 11:35:00,104.8,105.08,104.8,105.08,6542.0,92.0777,92.3237,92.0777,92.3237,6542.0
2020-04-20 11:40:00,105.08,105.26,105.08,105.13,5954.0,92.3237,92.4818,92.3237,92.3676,5954.0
2020-04-20 11:45:00,105.17,105.17,104.96,105.03,6223.0,92.4028,92.4028,92.2183,92.2798,6223.0
2020-04-20 11:50:00,105.07,105.27,104.96,105.0,14594.0,92.3149,92.4906,92.2183,92.2534,14594.0
2020-04-20 11:55:00,105.05,105.12,104.76,104.8,11748.0,92.2973,92.3588,92.0425,92.0777,11748.0
2020-04-20 12:00:00,104.86,104.9,104.5,104.55,6175.0,92.1304,92.1655,91.8141,91.858,6175.0
2020-04-20 12:05:00,104.55,104.7,104.45,104.69,10307.0,91.858,91.9898,91.7702,91.981,10307.0
2020-04-20 12:10:00,104.69,104.69,104.29,104.3,6300.0,91.981,91.981,91.6296,91.6384,6300.0
2020-04-20 12:15:00,104.33,104.47,104.32,104.39,7501.0,91.6647,91.7877,91.656,91.7175,7501.0
2020-04-20 12:20:00,104.39,104.48,104.34,104.45,5961.0,91.7175,91.7965,91.6735,91.7702,5961.0
2020-04-20 12:25:00,104.45,104.46,104.28,104.31,8744.0,91.7702,91.779,91.6208,91.6472,8744.0
2020-04-20 12:30:00,104.32,104.44,104.26,104.44,3900.0,91.656,91.7614,91.6032,91.7614,3900.0
2020-04-20 12:35:00,104.45,104.56,104.35,104.49,5151.0,91.7702,91.8668,91.6823,91.8053,5151.0
2020-04-20 12:40:00,104.47,104.55,104.41,104.44,5393.0,91.7877,91.858,91.735,91.7614,5393.0
2020-04-20 12:45:00,104.46,104.47,104.32,104.46,4358.0,91.779,91.7877,91.656,91.779,4358.0
2020-04-20 12:50:00,104.36,104.42,104.12,104.12,5913.0,91.6911,91.7438,91.4802,91.4802,5913.0
2020-04-20 12:55:00,104.15,104.31,104.14,104.25,12672.0,91.5066,91.6472,91.4978,91.5945,12672.0
2020-04-20 13:00:00,104.26,104.26,103.97,103.99,5790.0,91.6032,91.6032,91.3484,91.366,5790.0
2020-04-20 13:05:00,103.98,104.07,103.87,103.87,8539.0,91.3572,91.4363,91.2606,91.2606,8539.0
2020-04-20 13:10:00,103.87,103.87,103.66,103.66,10750.0,91.2606,91.2606,91.0761,91.0761,10750.0
2020-04-20 13:15:00,103.68,103.77,103.59,103.77,5108.0,91.0936,91.1727,91.0146,91.1727,5108.0
2020-04-20 13:20:00,103.78,103.78,103.65,103.68,8279.0,91.1815,91.1815,91.0673,91.0936,8279.0
2020-04-20 13:25:00,103.68,103.92,103.62,103.83,7273.0,91.0936,91.3045,91.0409,91.2254,7273.0
2020-04-20 13:30:00,103.82,103.82,103.52,103.62,6760.0,91.2167,91.2167,90.9531,91.0409,6760.0
2020-04-20 13:35:00,103.61,103.65,103.39,103.48,6485.0,91.0321,91.0673,90.8389,90.9179,6485.0
2020-04-20 13:40:00,103.56,103.77,103.51,103.7,6188.0,90.9882,91.1727,90.9443,91.1112,6188.0
2020-04-20 13:45:00,103.74,103.8,103.56,103.68,8338.0,91.1464,91.1991,90.9882,91.0936,8338.0
2020-04-20 13:50:00,103.67,103.81,103.57,103.81,11573.0,91.0849,91.2079,90.997,91.2079,11573.0
2020-04-20 13:55:00,103.74,103.87,103.71,103.76,9056.0,91.1464,91.2606,91.12,91.1639,9056.0
2020-04-20 14:00:00,103.71,103.78,103.53,103.71,8888.0,91.12,91.1815,90.9619,91.12,8888.0
2020-04-20 14:05:00,103.71,103.84,103.54,103.65,7202.0,91.12,91.2342,90.9706,91.0673,7202.0
2020-04-20 14:10:00,103.64,103.73,103.31,103.34,11685.0,91.0585,91.1376,90.7686,90.7949,11685.0
2020-04-20 14:15:00,103.33,103.46,103.2,103.25,6821.0,90.7861,90.9004,90.6719,90.7158,6821.0
2020-04-20 14:20:00,103.25,103.31,103.11,103.21,9861.0,90.7158,90.7686,90.5928,90.6807,9861.0
2020-04-20 14:25:00,103.24,103.24,102.77,102.82,7255.0,90.7071,90.7071,90.2941,90.338,7255.0
2020-04-20 14:30:00,102.84,103.06,102.75,102.79,14807.0,90.3556,90.5489,90.2765,90.3117,14807.0
2020-04-20 14:35:00,102.78,102.9,102.74,102.82,7662.0,90.3029,90.4083,90.2678,90.338,7662.0
2020-04-20 14:40:00,102.8,102.8,102.51,102.62,11798.0,90.3205,90.3205,90.0657,90.1623,11798.0
2020-04-20 14:45:00,102.58,102.96,102.48,102.95,13366.0,90.1272,90.4611,90.0393,90.4523,13366.0
2020-04-20 14:50:00,102.95,102.95,102.37,102.41,15491.0,90.4523,90.4523,89.9427,89.9778,15491.0
2020-04-20 14:55:00,102.4,102.4,101.86,101.86,22266.0,89.969,89.969,89.4946,89.4946,22266.0
2020-04-20 15:00:00,101.94,102.29,101.9,102.01,14647.0,89.5649,89.8724,89.5297,89.6264,14647.0
2020-04-20 15:05:00,102.09,102.09,101.72,101.95,13550.0,89.6967,89.6967,89.3716,89.5737,13550.0
2020-04-20 15:10:00,101.94,102.11,101.78,101.96,23882.0,89.5649,89.7142,89.4243,89.5824,23882.0
2020-04-20 15:15:00,101.93,101.99,101.65,101.67,18566.0,89.5561,89.6088,89.3101,89.3277,18566.0
2020-04-20 15:20:00,101.69,101.9,101.6,101.89,26645.0,89.3452,89.5297,89.2662,89.5209,26645.0
2020-04-20 15:25:00,101.86,101.86,101.49,101.75,21344.0,89.4946,89.4946,89.1695,89.3979,21344.0
2020-04-20 15:30:00,101.78,102.37,101.72,102.34,21548.0,89.4243,89.9427,89.3716,89.9163,21548.0
2020-04-20 15:35:00,102.35,102.35,101.93,101.97,21311.0,89.9251,89.9251,89.5561,89.5912,21311.0
2020-04-20 15:40:00,101.97,102.26,101.92,102.19,27904.0,89.5912,89.846,89.5473,89.7845,27904.0
2020-04-20 15:45:00,102.22,102.25,102.03,102.18,27739.0,89.8109,89.8372,89.644,89.7757,27739.0
2020-04-20 15:50:00,102.22,102.7,102.06,102.7,51358.0,89.8109,90.2326,89.6703,90.2326,51358.0
2020-04-20 15:55:00,102.67,103.16,102.59,102.59,112879.0,90.2063,90.6368,90.136,90.136,112879.0
2020-04-21 09:30:00,99.28,99.97,98.42,99.9,43534.0,87.2278,87.834,86.4722,87.7725,43534.0
2020-04-21 09:35:00,100.07,100.62,99.88,100.0,7074.0,87.9219,88.4051,87.755,87.8604,7074.0
2020-04-21 09:40:00,100.08,100.72,100.07,100.42,46389.0,87.9307,88.493,87.9219,88.2294,46389.0
2020-04-21 09:45:00,100.42,101.76,100.36,101.37,14991.0,88.2294,89.4067,88.1767,89.0641,14991.0
2020-04-21 09:50:00,101.36,101.42,101.01,101.29,12133.0,89.0553,89.108,88.7478,88.9938,12133.0
2020-04-21 09:55:00,101.34,101.91,101.29,101.77,13726.0,89.0377,89.5385,88.9938,89.4155,13726.0
2020-04-21 10:00:00,101.77,102.27,101.68,102.14,15675.0,89.4155,89.8548,89.3364,89.7406,15675.0
2020-04-21 10:05:00,102.2,102.27,101.75,101.75,16903.0,89.7933,89.8548,89.3979,89.3979,16903.0
2020-04-21 10:10:00,101.75,101.9,101.45,101.62,9705.0,89.3979,89.5297,89.1344,89.2837,9705.0
2020-04-21 10:15:00,101.53,101.6,101.13,101.5,12386.0,89.2046,89.2662,88.8532,89.1783,12386.0
2020-04-21 10:20:00,101.5,101.82,101.32,101.67,8475.0,89.1783,89.4594,89.0201,89.3277,8475.0
2020-04-21 10:25:00,101.72,101.8,101.5,101.53,7854.0,89.3716,89.4419,89.1783,89.2046,7854.0
2020-04-21 10:30:00,101.72,101.78,101.47,101.54,12939.0,89.3716,89.4243,89.1519,89.2134,12939.0
2020-04-21 10:35:00,101.48,101.51,101.25,101.33,6010.0,89.1607,89.1871,88.9586,89.0289,6010.0
2020-04-21 10:40:00,101.3,101.42,101.17,101.41,8261.0,89.0026,89.108,88.8884,89.0992,8261.0
2020-04-21 10:45:00,101.37,101.74,101.37,101.66,10396.0,89.0641,89.3892,89.0641,89.3189,10396.0
2020-04-21 10:50:00,101.67,101.75,101.46,101.47,8391.0,89.3277,89.3979,89.1431,89.1519,8391.0
2020-04-21 10:55:00,101.48,101.59,101.28,101.28,10334.0,89.1607,89.2574,88.985,88.985,10334.0
2020-04-21 11:00:00,101.15,101.18,100.65,100.73,4654.0,88.8708,88.8971,88.4315,88.5018,4654.0
2020-04-21 11:05:00,100.78,100.78,100.51,100.61,9965.0,88.5457,88.5457,88.3085,88.3963,9965.0
2020-04-21 11:10:00,100.69,100.69,100.38,100.44,8361.0,88.4666,88.4666,88.1943,88.247,8361.0
2020-04-21 11:15:00,100.39,100.69,100.24,100.69,8111.0,88.203,88.4666,88.0713,88.4666,8111.0
2020-04-21 11:20:00,100.78,100.91,100.67,100.69,5292.0,88.5457,88.6599,88.449,88.4666,5292.0
2020-04-21 11:25:00,100.64,100.64,100.14,100.22,8156.0,88.4227,88.4227,87.9834,88.0537,8156.0
2020-04-21 11:30:00,100.29,100.59,100.11,100.11,8239.0,88.1152,88.3788,87.957,87.957,8239.0
2020-04-21 11:35:00,100.21,100.21,99.84,100.03,6294.0,88.0449,88.0449,87.7198,87.8867,6294.0
2020-04-21 11:40:00,100.02,100.09,99.81,99.86,3891.0,87.878,87.9395,87.6935,87.7374,3891.0
2020-04-21 11:45:00,99.87,100.08,99.83,100.01,10047.0,87.7462,87.9307,87.711,87.8692,10047.0
2020-04-21 11:50:00,100.04,100.13,99.93,100.1,6354.0,87.8955,87.9746,87.7989,87.9482,6354.0
2020-04-21 11:55:00,100.12,100.25,100.07,100.2,7481.0,87.9658,88.08,87.9219,88.0361,7481.0
2020-04-21 12:00:00,100.22,100.22,99.95,99.96,4669.0,88.0537,88.0537,87.8165,87.8252,4669.0
2020-04-21 12:05:00,99.96,100.13,99.93,100.09,5169.0,87.8252,87.9746,87.7989,87.9395,5169.0
2020-04-21 12:10:00,100.11,100.29,100.06,100.06,5358.0,87.957,88.1152,87.9131,87.9131,5358.0
2020-04-21 12:15:00,100.12,100.16,99.8,99.98,3357.0,87.9658,88.001,87.6847,87.8428,3357.0
2020-04-21 12:20:00,99.92,100.1,99.91,99.93,3999.0,87.7901,87.9482,87.7813,87.7989,3999.0
2020-04-21 12:25:00,99.93,99.94,99.68,99.74,6080.0,87.7989,87.8077,87.5792,87.6319,6080.0
2020-04-21 12:30:00,99.75,99.82,99.52,99.62,6045.0,87.6407,87.7022,87.4387,87.5265,6045.0
2020-04-21 12:35:00,99.59,99.67,99.51,99.62,7968.0,87.5002,87.5704,87.4299,87.5265,7968.0
2020-04-21 12:40:00,99.62,99.72,99.53,99.54,5291.0,87.5265,87.6144,87.4474,87.4562,5291.0
2020-04-21 12:45:00,99.61,99.86,99.49,99.86,6441.0,87.5177,87.7374,87.4123,87.7374,6441.0
2020-04-21 12:50:00,99.87,100.23,99.87,100.21,5257.0,87.7462,88.0625,87.7462,88.0449,5257.0
2020-04-21 12:55:00,100.2,100.22,100.02,100.08,4689.0,88.0361,88.0537,87.878,87.9307,4689.0
2020-04-21 13:00:00,100.13,100.31,100.04,100.24,4579.0,87.9746,88.1328,87.8955,88.0713,4579.0
2020-04-21 13:05:00,100.24,100.27,100.05,100.11,6301.0,88.0713,88.0976,87.9043,87.957,6301.0
2020-04-21 13:10:00,100.04,100.16,99.8,99.8,8248.0,87.8955,88.001,87.6847,87.6847,8248.0
2020-04-21 13:15:00,99.9,100.05,99.8,100.0,10641.0,87.7725,87.9043,87.6847,87.8604,10641.0
2020-04-21 13:20:00,100.03,100.34,100.0,100.24,9966.0,87.8867,88.1591,87.8604,88.0713,9966.0
2020-04-21 13:25:00,100.18,100.39,100.15,100.35,9289.0,88.0185,88.203,87.9922,88.1679,9289.0
2020-04-21 13:30:00,100.34,100.5,100.22,100.47,5658.0,88.1591,88.2997,88.0537,88.2733,5658.0
2020-04-21 13:35:00,100.48,100.69,100.41,100.69,11157.0,88.2821,88.4666,88.2206,88.4666,11157.0
2020-04-21 13:40:00,100.65,100.65,100.4,100.48,6015.0,88.4315,88.4315,88.2118,88.2821,6015.0
2020-04-21 13:45:00,100.44,100.47,100.12,100.13,7060.0,88.247,88.2733,87.9658,87.9746,7060.0
2020-04-21 13:50:00,100.16,100.24,100.07,100.22,9103.0,88.001,88.0713,87.9219,88.0537,9103.0
2020-04-21 13:55:00,100.22,100.22,99.94,100.0,6718.0,88.0537,88.0537,87.8077,87.8604,6718.0
2020-04-21 14:00:00,99.99,100.23,99.89,100.2,8472.0,87.8516,88.0625,87.7637,88.0361,8472.0
2020-04-21 14:05:00,100.16,100.42,100.07,100.29,5386.0,88.001,88.2294,87.9219,88.1152,5386.0
2020-04-21 14:10:00,100.28,100.58,100.25,100.58,7121.0,88.1064,88.37,88.08,88.37,7121.0
2020-04-21 14:15:00,100.58,100.64,100.4,100.45,5028.0,88.37,88.4227,88.2118,88.2558,5028.0
2020-04-21 14:20:00,100.44,101.13,100.35,100.98,14394.0,88.247,88.8532,88.1679,88.7214,14394.0
2020-04-21 14:25:00,100.89,100.99,100.58,100.61,6494.0,88.6423,88.7302,88.37,88.3963,6494.0
2020-04-21 14:30:00,100.62,100.78,100.59,100.78,6531.0,88.4051,88.5457,88.3788,88.5457,6531.0
2020-04-21 14:35:00,100.78,100.82,100.57,100.67,5900.0,88.5457,88.5808,88.3612,88.449,5900.0
2020-04-21 14:40:00,100.66,100.67,100.4,100.47,11053.0,88.4403,88.449,88.2118,88.2733,11053.0
2020-04-21 14:45:00,100.45,100.65,100.38,100.55,9265.0,88.2558,88.4315,88.1943,88.3436,9265.0
2020-04-21 14:50:00,100.56,100.81,100.49,100.78,7316.0,88.3524,88.5721,88.2909,88.5457,7316.0
2020-04-21 14:55:00,100.66,100.75,100.42,100.5,11267.0,88.4403,88.5193,88.2294,88.2997,11267.0
2020-04-21 15:00:00,100.5,100.79,100.49,100.78,12058.0,88.2997,88.5545,88.2909,88.5457,12058.0
2020-04-21 15:05:00,100.8,100.8,100.28,100.34,10221.0,88.5633,88.5633,88.1064,88.1591,10221.0
2020-04-21 15:10:00,100.28,100.73,100.28,100.6,28739.0,88.1064,88.5018,88.1064,88.3875,28739.0
2020-04-21 15:15:00,100.61,100.75,100.59,100.68,37470.0,88.3963,88.5193,88.3788,88.4578,37470.0
2020-04-21 15:20:00,100.7,101.0,100.66,100.82,12903.0,88.4754,88.739,88.4403,88.5808,12903.0
2020-04-21 15:25:00,100.84,100.96,100.74,100.86,13128.0,88.5984,88.7038,88.5106,88.616,13128.0
2020-04-21 15:30:00,100.85,100.98,100.67,100.91,21859.0,88.6072,88.7214,88.449,88.6599,21859.0
2020-04-21 15:35:00,100.86,101.1,100.71,100.79,45013.0,88.616,88.8268,88.4842,88.5545,45013.0
2020-04-21 15:40:00,100.78,100.9,100.64,100.64,20946.0,88.5457,88.6511,88.4227,88.4227,20946.0
2020-04-21 15:45:00,100.68,100.69,100.23,100.3,31367.0,88.4578,88.4666,88.0625,88.124,31367.0
2020-04-21 15:50:00,99.99,100.37,99.36,99.83,52395.0,87.8516,88.1855,87.2981,87.711,52395.0
2020-04-21 15:55:00,99.88,100.38,99.77,100.18,87132.0,87.755,88.1943,87.6583,88.0185,87132.0
2020-04-22 09:30:00,101.88,102.81,101.19,102.0,34353.0,89.5122,90.3293,88.9059,89.6176,34353.0
2020-04-22 09:35:00,101.74,101.76,101.17,101.35,25499.0,89.3892,89.4067,88.8884,89.0465,25499.0
2020-04-22 09:40:00,101.23,101.37,101.07,101.2,20545.0,88.9411,89.0641,88.8005,88.9147,20545.0
2020-04-22 09:45:00,101.35,101.37,100.89,101.02,13427.0,89.0465,89.0641,88.6423,88.7566,13427.0
2020-04-22 09:50:00,101.04,101.15,100.72,100.77,37269.0,88.7741,88.8708,88.493,88.5369,37269.0
2020-04-22 09:55:00,100.93,101.28,100.83,101.04,22830.0,88.6775,88.985,88.5896,88.7741,22830.0
2020-04-22 10:00:00,101.09,101.37,100.97,100.97,26772.0,88.8181,89.0641,88.7126,88.7126,26772.0
2020-04-22 10:05:00,100.94,101.08,100.94,100.96,6022.0,88.6863,88.8093,88.6863,88.7038,6022.0
2020-04-22 10:10:00,100.98,101.17,100.62,100.77,9381.0,88.7214,88.8884,88.4051,88.5369,9381.0
2020-04-22 10:15:00,100.85,100.95,100.74,100.95,4858.0,88.6072,88.6951,88.5106,88.6951,4858.0
2020-04-22 10:20:00,101.0,101.23,100.84,100.93,10494.0,88.739,88.9411,88.5984,88.6775,10494.0
2020-04-22 10:25:00,100.83,101.03,100.75,100.86,11532.0,88.5896,88.7653,88.5193,88.616,11532.0
2020-04-22 10:30:00,100.93,100.93,100.59,100.59,15866.0,88.6775,88.6775,88.3788,88.3788,15866.0
2020-04-22 10:35:00,100.66,100.82,100.56,100.73,11544.0,88.4403,88.5808,88.3524,88.5018,11544.0
2020-04-22 10:40:00,100.68,100.77,100.56,100.61,21000.0,88.4578,88.5369,88.3524,88.3963,21000.0
2020-04-22 10:45:00,100.61,100.61,100.29,100.36,14653.0,88.3963,88.3963,88.1152,88.1767,14653.0
2020-04-22 10:50:00,100.36,100.43,100.03,100.23,10155.0,88.1767,88.2382,87.8867,88.0625,10155.0
2020-04-22 10:55:00,100.23,100.34,100.11,100.18,10561.0,88.0625,88.1591,87.957,88.0185,10561.0
2020-04-22 11:00:00,100.18,100.22,99.9,100.11,11374.0,88.0185,88.0537,87.7725,87.957,11374.0
2020-04-22 11:05:00,100.13,100.21,99.97,99.97,11010.0,87.9746,88.0449,87.834,87.834,11010.0
2020-04-22 11:10:00,99.98,100.29,99.89,100.26,13660.0,87.8428,88.1152,87.7637,88.0888,13660.0
2020-04-22 11:15:00,100.26,100.74,100.26,100.52,6206.0,88.0888,88.5106,88.0888,88.3173,6206.0
2020-04-22 11:20:00,100.48,100.67,100.42,100.52,7592.0,88.2821,88.449,88.2294,88.3173,7592.0
2020-04-22 11:25:00,100.61,100.72,100.57,100.6,25781.0,88.3963,88.493,88.3612,88.3875,25781.0
2020-04-22 11:30:00,100.61,100.65,100.48,100.56,18833.0,88.3963,88.4315,88.2821,88.3524,18833.0
2020-04-22 11:35:00,100.56,100.66,100.45,100.46,8333.0,88.3524,88.4403,88.2558,88.2645,8333.0
2020-04-22 11:40:00,100.45,100.55,100.37,100.39,39597.0,88.2558,88.3436,88.1855,88.203,39597.0
2020-04-22 11:45:00,100.4,100.49,100.24,100.49,9579.0,88.2118,88.2909,88.0713,88.2909,9579.0
2020-04-22 11:50:00,100.5,100.6,100.38,100.45,12661.0,88.2997,88.3875,88.1943,88.2558,12661.0
2020-04-22 11:55:00,100.39,100.45,100.26,100.45,4742.0,88.203,88.2558,88.0888,88.2558,4742.0
2020-04-22 12:00:00,100.45,100.46,99.91,99.93,40706.0,88.2558,88.2645,87.7813,87.7989,40706.0
2020-04-22 12:05:00,99.93,100.31,99.93,100.07,16244.0,87.7989,88.1328,87.7989,87.9219,16244.0
2020-04-22 12:10:00,100.08,100.13,100.0,100.09,8229.0,87.9307,87.9746,87.8604,87.9395,8229.0
2020-04-22 12:15:00,100.12,100.29,100.08,100.28,17469.0,87.9658,88.1152,87.9307,88.1064,17469.0
2020-04-22 12:20:00,100.26,100.64,100.24,100.59,6690.0,88.0888,88.4227,88.0713,88.3788,6690.0
2020-04-22 12:25:00,100.63,100.87,100.62,100.86,7727.0,88.4139,88.6248,88.4051,88.616,7727.0
2020-04-22 12:30:00,100.84,101.02,100.81,100.95,8703.0,88.5984,88.7566,88.5721,88.6951,8703.0
2020-04-22 12:35:00,100.9,101.0,100.83,100.99,6275.0,88.6511,88.739,88.5896,88.7302,6275.0
2020-04-22 12:40:00,101.03,101.1,101.0,101.08,6659.0,88.7653,88.8268,88.739,88.8093,6659.0
2020-04-22 12:45:00,101.08,101.08,100.8,100.8,7360.0,88.8093,88.8093,88.5633,88.5633,7360.0
2020-04-22 12:50:00,100.8,100.8,100.61,100.67,5152.0,88.5633,88.5633,88.3963,88.449,5152.0
2020-04-22 12:55:00,100.67,100.89,100.67,100.89,6222.0,88.449,88.6423,88.449,88.6423,6222.0
2020-04-22 13:00:00,100.89,100.92,100.68,100.89,7771.0,88.6423,88.6687,88.4578,88.6423,7771.0
2020-04-22 13:05:00,100.87,100.89,100.82,100.87,11305.0,88.6248,88.6423,88.5808,88.6248,11305.0
2020-04-22 13:10:00,100.86,101.2,100.86,101.18,12618.0,88.616,88.9147,88.616,88.8971,12618.0
2020-04-22 13:15:00,101.19,101.38,101.19,101.36,14690.0,88.9059,89.0729,88.9059,89.0553,14690.0
2020-04-22 13:20:00,101.37,101.45,101.36,101.45,7120.0,89.0641,89.1344,89.0553,89.1344,7120.0
2020-04-22 13:25:00,101.47,101.72,101.47,101.72,7265.0,89.1519,89.3716,89.1519,89.3716,7265.0
2020-04-22 13:30:00,101.7,101.73,101.52,101.52,8737.0,89.354,89.3804,89.1959,89.1959,8737.0
2020-04-22 13:35:00,101.54,101.62,101.47,101.51,6528.0,89.2134,89.2837,89.1519,89.1871,6528.0
2020-04-22 13:40:00,101.53,101.73,101.51,101.72,5325.0,89.2046,89.3804,89.1871,89.3716,5325.0
2020-04-22 13:45:00,101.74,101.9,101.71,101.9,7897.0,89.3892,89.5297,89.3628,89.5297,7897.0
2020-04-22 13:50:00,101.92,102.05,101.84,102.01,8919.0,89.5473,89.6615,89.477,89.6264,8919.0
2020-04-22 13:55:00,101.99,101.99,101.8,101.86,9526.0,89.6088,89.6088,89.4419,89.4946,9526.0
2020-04-22 14:00:00,101.89,102.06,101.81,102.03,8098.0,89.5209,89.6703,89.4507,89.644,8098.0
2020-04-22 14:05:00,102.04,102.12,101.83,101.96,12430.0,89.6527,89.723,89.4682,89.5824,12430.0
2020-04-22 14:10:00,101.91,102.06,101.85,102.06,8295.0,89.5385,89.6703,89.4858,89.6703,8295.0
2020-04-22 14:15:00,102.07,102.07,101.81,101.83,10850.0,89.6791,89.6791,89.4507,89.4682,10850.0
2020-04-22 14:20:00,101.85,102.23,101.85,102.19,9164.0,89.4858,89.8197,89.4858,89.7845,9164.0
2020-04-22 14:25:00,102.19,102.24,102.05,102.14,9959.0,89.7845,89.8285,89.6615,89.7406,9959.0
2020-04-22 14:30:00,102.15,102.6,102.15,102.54,9342.0,89.7494,90.1448,89.7494,90.092,9342.0
2020-04-22 14:35:00,102.53,102.56,102.37,102.45,7788.0,90.0833,90.1096,89.9427,90.013,7788.0
2020-04-22 14:40:00,102.45,102.56,102.44,102.49,8186.0,90.013,90.1096,90.0042,90.0481,8186.0
2020-04-22 14:45:00,102.5,102.5,102.36,102.49,8654.0,90.0569,90.0569,89.9339,90.0481,8654.0
2020-04-22 14:50:00,102.42,102.59,102.42,102.49,11929.0,89.9866,90.136,89.9866,90.0481,11929.0
2020-04-22 14:55:00,102.49,102.58,102.42,102.48,12118.0,90.0481,90.1272,89.9866,90.0393,12118.0
2020-04-22 15:00:00,102.49,102.71,102.43,102.7,10271.0,90.0481,90.2414,89.9954,90.2326,10271.0
2020-04-22 15:05:00,102.63,102.63,102.5,102.6,10176.0,90.1711,90.1711,90.0569,90.1448,10176.0
2020-04-22 15:10:00,102.61,102.77,102.54,102.69,10949.0,90.1535,90.2941,90.092,90.2238,10949.0
2020-04-22 15:15:00,102.65,102.74,102.55,102.74,15254.0,90.1887,90.2678,90.1008,90.2678,15254.0
2020-04-22 15:20:00,102.71,102.76,102.56,102.58,11901.0,90.2414,90.2853,90.1096,90.1272,11901.0
2020-04-22 15:25:00,102.58,102.78,102.56,102.7,13861.0,90.1272,90.3029,90.1096,90.2326,13861.0
2020-04-22 15:30:00,102.7,102.85,102.52,102.67,19241.0,90.2326,90.3644,90.0745,90.2063,19241.0
2020-04-22 15:35:00,102.68,102.77,102.58,102.68,19616.0,90.215,90.2941,90.1272,90.215,19616.0
2020-04-22 15:40:00,102.7,102.8,102.6,102.76,21728.0,90.2326,90.3205,90.1448,90.2853,21728.0
2020-04-22 15:45:00,102.74,102.74,102.37,102.6,31005.0,90.2678,90.2678,89.9427,90.1448,31005.0
2020-04-22 15:50:00,102.68,102.84,102.4,102.54,40416.0,90.215,90.3556,89.969,90.092,40416.0
2020-04-22 15:55:00,102.5,102.5,101.92,101.99,89944.0,90.0569,90.0569,89.5473,89.6088,89944.0
2020-04-23 09:30:00,102.64,103.29,102.44,102.92,28158.0,90.1799,90.751,90.0042,90.4259,28158.0
2020-04-23 09:35:00,102.95,103.28,102.75,102.84,12100.0,90.4523,90.7422,90.2765,90.3556,12100.0
2020-04-23 09:40:00,102.74,103.08,102.7,103.03,13088.0,90.2678,90.5665,90.2326,90.5226,13088.0
2020-04-23 09:45:00,103.03,103.13,102.77,102.8,9717.0,90.5226,90.6104,90.2941,90.3205,9717.0
2020-04-23 09:50:00,102.8,102.8,102.37,102.54,13381.0,90.3205,90.3205,89.9427,90.092,13381.0
2020-04-23 09:55:00,102.54,102.54,101.59,101.71,41196.0,90.092,90.092,89.2574,89.3628,41196.0
2020-04-23 10:00:00,101.72,102.08,101.56,101.78,28164.0,89.3716,89.6879,89.231,89.4243,28164.0
2020-04-23 10:05:00,101.88,102.13,101.85,101.98,15370.0,89.5122,89.7318,89.4858,89.6,15370.0
2020-04-23 10:10:00,102.03,102.24,101.96,102.07,19468.0,89.644,89.8285,89.5824,89.6791,19468.0
2020-04-23 10:15:00,102.0,102.22,101.91,102.0,18343.0,89.6176,89.8109,89.5385,89.6176,18343.0
2020-04-23 10:20:00,101.98,102.01,101.69,101.74,15290.0,89.6,89.6264,89.3452,89.3892,15290.0
2020-04-23 10:25:00,101.86,101.86,101.13,101.25,17674.0,89.4946,89.4946,88.8532,88.9586,17674.0
2020-04-23 10:30:00,101.21,101.46,101.08,101.42,19118.0,88.9235,89.1431,88.8093,89.108,19118.0
2020-04-23 10:35:00,101.44,101.83,101.43,101.75,12347.0,89.1256,89.4682,89.1168,89.3979,12347.0
2020-04-23 10:40:00,101.8,102.42,101.79,102.39,14629.0,89.4419,89.9866,89.4331,89.9602,14629.0
2020-04-23 10:45:00,102.34,102.49,102.17,102.17,11889.0,89.9163,90.0481,89.767,89.767,11889.0
2020-04-23 10:50:00,102.21,102.24,101.83,101.92,19430.0,89.8021,89.8285,89.4682,89.5473,19430.0
2020-04-23 10:55:00,101.89,101.92,101.61,101.89,17241.0,89.5209,89.5473,89.2749,89.5209,17241.0
2020-04-23 11:00:00,101.85,101.99,101.82,101.98,4295.0,89.4858,89.6088,89.4594,89.6,4295.0
2020-04-23 11:05:00,101.98,101.98,101.82,101.94,3495.0,89.6,89.6,89.4594,89.5649,3495.0
2020-04-23 11:10:00,101.94,102.02,101.83,101.97,11490.0,89.5649,89.6352,89.4682,89.5912,11490.0
2020-04-23 11:15:00,102.0,102.48,101.98,102.38,8658.0,89.6176,90.0393,89.6,89.9515,8658.0
2020-04-23 11:20:00,102.35,102.46,102.25,102.36,7992.0,89.9251,90.0218,89.8372,89.9339,7992.0
2020-04-23 11:25:00,102.45,102.57,102.32,102.36,4594.0,90.013,90.1184,89.8987,89.9339,4594.0
2020-04-23 11:30:00,102.38,102.42,102.05,102.05,6852.0,89.9515,89.9866,89.6615,89.6615,6852.0
2020-04-23 11:35:00,102.11,102.16,101.67,101.68,5320.0,89.7142,89.7582,89.3277,89.3364,5320.0
2020-04-23 11:40:00,101.75,101.86,101.67,101.75,5640.0,89.3979,89.4946,89.3277,89.3979,5640.0
2020-04-23 11:45:00,101.63,101.69,101.39,101.39,3455.0,89.2925,89.3452,89.0816,89.0816,3455.0
2020-04-23 11:50:00,101.39,101.48,101.32,101.43,6187.0,89.0816,89.1607,89.0201,89.1168,6187.0
2020-04-23 11:55:00,101.45,101.83,101.44,101.7,6173.0,89.1344,89.4682,89.1256,89.354,6173.0
2020-04-23 12:00:00,101.69,101.82,101.62,101.82,7212.0,89.3452,89.4594,89.2837,89.4594,7212.0
2020-04-23 12:05:00,101.78,102.11,101.77,102.05,5058.0,89.4243,89.7142,89.4155,89.6615,5058.0
2020-04-23 12:10:00,102.08,102.15,102.01,102.15,30827.0,89.6879,89.7494,89.6264,89.7494,30827.0
2020-04-23 12:15:00,102.15,102.25,102.14,102.23,4584.0,89.7494,89.8372,89.7406,89.8197,4584.0
2020-04-23 12:20:00,102.26,102.29,102.07,102.23,6278.0,89.846,89.8724,89.6791,89.8197,6278.0
2020-04-23 12:25:00,102.25,102.31,102.18,102.19,3769.0,89.8372,89.89,89.7757,89.7845,3769.0
2020-04-23 12:30:00,102.12,102.15,101.99,102.08,5657.0,89.723,89.7494,89.6088,89.6879,5657.0
2020-04-23 12:35:00,102.05,102.12,102.01,102.06,2300.0,89.6615,89.723,89.6264,89.6703,2300.0
2020-04-23 12:40:00,102.07,102.1,101.18,101.28,29916.0,89.6791,89.7055,88.8971,88.985,29916.0
2020-04-23 12:45:00,101.29,101.47,100.43,100.83,12722.0,88.9938,89.1519,88.2382,88.5896,12722.0
2020-04-23 12:50:00,100.83,100.97,100.31,100.9,9861.0,88.5896,88.7126,88.1328,88.6511,9861.0
2020-04-23 12:55:00,100.9,101.23,100.9,101.14,5060.0,88.6511,88.9411,88.6511,88.862,5060.0
2020-04-23 13:00:00,101.21,101.31,101.04,101.15,15317.0,88.9235,89.0114,88.7741,88.8708,15317.0
2020-04-23 13:05:00,101.18,101.18,100.97,101.16,6190.0,88.8971,88.8971,88.7126,88.8796,6190.0
2020-04-23 13:10:00,101.21,101.51,101.2,101.48,5097.0,88.9235,89.1871,88.9147,89.1607,5097.0
2020-04-23 13:15:00,101.46,101.46,101.0,101.0,6074.0,89.1431,89.1431,88.739,88.739,6074.0
2020-04-23 13:20:00,100.99,100.99,100.62,100.76,35014.0,88.7302,88.7302,88.4051,88.5281,35014.0
2020-04-23 13:25:00,100.73,101.06,100.6,100.99,9896.0,88.5018,88.7917,88.3875,88.7302,9896.0
2020-04-23 13:30:00,100.94,101.04,100.92,101.02,7000.0,88.6863,88.7741,88.6687,88.7566,7000.0
2020-04-23 13:35:00,101.04,101.21,100.98,101.05,12938.0,88.7741,88.9235,88.7214,88.7829,12938.0
2020-04-23 13:40:00,101.08,101.12,100.75,100.9,10112.0,88.8093,88.8444,88.5193,88.6511,10112.0
2020-04-23 13:45:00,100.9,101.08,100.9,100.94,12713.0,88.6511,88.8093,88.6511,88.6863,12713.0
2020-04-23 13:50:00,100.96,101.04,100.88,100.91,10935.0,88.7038,88.7741,88.6336,88.6599,10935.0
2020-04-23 13:55:00,100.93,101.16,100.88,101.15,13038.0,88.6775,88.8796,88.6336,88.8708,13038.0
2020-04-23 14:00:00,101.13,101.17,100.8,100.87,11546.0,88.8532,88.8884,88.5633,88.6248,11546.0
2020-04-23 14:05:00,100.81,100.89,100.55,100.55,15856.0,88.5721,88.6423,88.3436,88.3436,15856.0
2020-04-23 14:10:00,100.52,100.56,100.28,100.5,11601.0,88.3173,88.3524,88.1064,88.2997,11601.0
2020-04-23 14:15:00,100.54,100.69,100.4,100.49,5746.0,88.3348,88.4666,88.2118,88.2909,5746.0
2020-04-23 14:20:00,100.46,100.62,100.38,100.58,8252.0,88.2645,88.4051,88.1943,88.37,8252.0
2020-04-23 14:25:00,100.58,100.67,100.39,100.45,7916.0,88.37,88.449,88.203,88.2558,7916.0
2020-04-23 14:30:00,100.4,100.45,100.22,100.22,6613.0,88.2118,88.2558,88.0537,88.0537,6613.0
2020-04-23 14:35:00,100.18,100.34,100.16,100.18,6492.0,88.0185,88.1591,88.001,88.0185,6492.0
2020-04-23 14:40:00,100.19,100.38,100.15,100.19,6030.0,88.0273,88.1943,87.9922,88.0273,6030.0
2020-04-23 14:45:00,100.25,100.26,100.02,100.19,13322.0,88.08,88.0888,87.878,88.0273,13322.0
2020-04-23 14:50:00,100.19,100.43,100.16,100.4,8076.0,88.0273,88.2382,88.001,88.2118,8076.0
2020-04-23 14:55:00,100.43,100.61,100.43,100.53,7326.0,88.2382,88.3963,88.2382,88.326,7326.0
2020-04-23 15:00:00,100.53,100.53,100.28,100.36,13333.0,88.326,88.326,88.1064,88.1767,13333.0
2020-04-23 15:05:00,100.26,100.35,100.18,100.26,6152.0,88.0888,88.1679,88.0185,88.0888,6152.0
2020-04-23 15:10:00,100.2,100.24,99.79,99.84,20979.0,88.0361,88.0713,87.6759,87.7198,20979.0
2020-04-23 15:15:00,99.82,99.96,99.59,99.64,20318.0,87.7022,87.8252,87.5002,87.5441,20318.0
2020-04-23 15:20:00,99.6,99.75,99.42,99.71,16852.0,87.5089,87.6407,87.3508,87.6056,16852.0
2020-04-23 15:25:00,99.66,99.96,99.62,99.96,7552.0,87.5617,87.8252,87.5265,87.8252,7552.0
2020-04-23 15:30:00,99.86,100.18,99.66,100.09,17678.0,87.7374,88.0185,87.5617,87.9395,17678.0
2020-04-23 15:35:00,100.07,100.14,99.89,100.02,11882.0,87.9219,87.9834,87.7637,87.878,11882.0
2020-04-23 15:40:00,100.01,100.13,99.82,99.85,13893.0,87.8692,87.9746,87.7022,87.7286,13893.0
2020-04-23 15:45:00,99.85,100.3,99.84,100.3,13372.0,87.7286,88.124,87.7198,88.124,13372.0
2020-04-23 15:50:00,100.18,100.26,99.72,99.99,27533.0,88.0185,88.0888,87.6144,87.8516,27533.0
2020-04-23 15:55:00,99.98,99.98,99.44,99.57,94431.0,87.8428,87.8428,87.3684,87.4826,94431.0
2020-04-24 09:30:00,100.71,100.92,100.13,100.74,28685.0,88.4842,88.6687,87.9746,88.5106,28685.0
2020-04-24 09:35:00,100.64,100.68,100.07,100.12,7748.0,88.4227,88.4578,87.9219,87.9658,7748.0
2020-04-24 09:40:00,100.12,100.12,99.75,99.94,11793.0,87.9658,87.9658,87.6407,87.8077,11793.0
2020-04-24 09:45:00,99.94,99.97,99.25,99.67,8436.0,87.8077,87.834,87.2014,87.5704,8436.0
2020-04-24 09:50:00,99.69,99.95,99.65,99.76,10213.0,87.588,87.8165,87.5529,87.6495,10213.0
2020-04-24 09:55:00,99.77,99.78,99.4,99.65,7844.0,87.6583,87.6671,87.3332,87.5529,7844.0
2020-04-24 10:00:00,99.47,99.86,99.47,99.73,8839.0,87.3947,87.7374,87.3947,87.6232,8839.0
2020-04-24 10:05:00,99.69,100.0,99.48,99.64,8006.0,87.588,87.8604,87.4035,87.5441,8006.0
2020-04-24 10:10:00,99.6,99.92,99.6,99.81,5574.0,87.5089,87.7901,87.5089,87.6935,5574.0
2020-04-24 10:15:00,99.75,99.98,99.63,99.93,9268.0,87.6407,87.8428,87.5353,87.7989,9268.0
2020-04-24 10:20:00,99.87,99.93,99.75,99.8,9888.0,87.7462,87.7989,87.6407,87.6847,9888.0
2020-04-24 10:25:00,99.85,99.87,99.66,99.81,7944.0,87.7286,87.7462,87.5617,87.6935,7944.0
2020-04-24 10:30:00,99.78,100.19,99.61,100.16,17634.0,87.6671,88.0273,87.5177,88.001,17634.0
2020-04-24 10:35:00,100.13,100.31,100.06,100.16,14120.0,87.9746,88.1328,87.9131,88.001,14120.0
2020-04-24 10:40:00,100.21,100.26,99.99,100.02,5814.0,88.0449,88.0888,87.8516,87.878,5814.0
2020-04-24 10:45:00,100.04,100.21,100.01,100.13,8856.0,87.8955,88.0449,87.8692,87.9746,8856.0
2020-04-24 10:50:00,100.21,100.32,100.18,100.24,7034.0,88.0449,88.1415,88.0185,88.0713,7034.0
2020-04-24 10:55:00,100.18,100.18,99.97,100.0,4908.0,88.0185,88.0185,87.834,87.8604,4908.0
2020-04-24 11:00:00,99.99,99.99,99.75,99.84,6379.0,87.8516,87.8516,87.6407,87.7198,6379.0
2020-04-24 11:05:00,99.84,99.88,99.76,99.8,5067.0,87.7198,87.755,87.6495,87.6847,5067.0
2020-04-24 11:10:00,99.76,99.8,99.59,99.73,6160.0,87.6495,87.6847,87.5002,87.6232,6160.0
2020-04-24 11:15:00,99.74,99.82,99.43,99.55,9085.0,87.6319,87.7022,87.3596,87.465,9085.0
2020-04-24 11:20:00,99.59,99.89,99.57,99.86,3601.0,87.5002,87.7637,87.4826,87.7374,3601.0
2020-04-24 11:25:00,99.86,99.86,99.74,99.75,4811.0,87.7374,87.7374,87.6319,87.6407,4811.0
2020-04-24 11:30:00,99.71,99.83,99.62,99.64,3965.0,87.6056,87.711,87.5265,87.5441,3965.0
2020-04-24 11:35:00,99.73,99.83,99.67,99.69,5870.0,87.6232,87.711,87.5704,87.588,5870.0
2020-04-24 11:40:00,99.65,99.65,99.41,99.49,11844.0,87.5529,87.5529,87.342,87.4123,11844.0
2020-04-24 11:45:00,99.48,99.61,99.39,99.59,7020.0,87.4035,87.5177,87.3244,87.5002,7020.0
2020-04-24 11:50:00,99.6,99.63,99.47,99.48,3967.0,87.5089,87.5353,87.3947,87.4035,3967.0
2020-04-24 11:55:00,99.47,99.57,99.39,99.44,4300.0,87.3947,87.4826,87.3244,87.3684,4300.0
2020-04-24 12:00:00,99.44,99.52,99.32,99.5,5320.0,87.3684,87.4387,87.2629,87.4211,5320.0
2020-04-24 12:05:00,99.6,99.76,99.59,99.73,4141.0,87.5089,87.6495,87.5002,87.6232,4141.0
2020-04-24 12:10:00,99.66,99.78,99.62,99.75,4139.0,87.5617,87.6671,87.5265,87.6407,4139.0
2020-04-24 12:15:00,99.73,99.83,99.64,99.8,11186.0,87.6232,87.711,87.5441,87.6847,11186.0
2020-04-24 12:20:00,99.8,99.8,99.64,99.7,6532.0,87.6847,87.6847,87.5441,87.5968,6532.0
2020-04-24 12:25:00,99.79,99.88,99.69,99.88,2696.0,87.6759,87.755,87.588,87.755,2696.0
2020-04-24 12:30:00,99.93,99.93,99.8,99.81,3344.0,87.7989,87.7989,87.6847,87.6935,3344.0
2020-04-24 12:35:00,99.81,99.99,99.8,99.99,4506.0,87.6935,87.8516,87.6847,87.8516,4506.0
2020-04-24 12:40:00,100.0,100.16,99.92,100.15,70800.0,87.8604,88.001,87.7901,87.9922,70800.0
2020-04-24 12:45:00,100.14,100.14,99.98,100.01,3903.0,87.9834,87.9834,87.8428,87.8692,3903.0
2020-04-24 12:50:00,100.02,100.02,99.85,99.94,3140.0,87.878,87.878,87.7286,87.8077,3140.0
2020-04-24 12:55:00,99.94,99.97,99.87,99.96,4845.0,87.8077,87.834,87.7462,87.8252,4845.0
2020-04-24 13:00:00,99.98,99.98,99.84,99.88,5808.0,87.8428,87.8428,87.7198,87.755,5808.0
2020-04-24 13:05:00,99.88,99.91,99.83,99.89,4189.0,87.755,87.7813,87.711,87.7637,4189.0
2020-04-24 13:10:00,99.88,99.98,99.85,99.95,16956.0,87.755,87.8428,87.7286,87.8165,16956.0
2020-04-24 13:15:00,99.96,100.2,99.91,100.17,7463.0,87.8252,88.0361,87.7813,88.0097,7463.0
2020-04-24 13:20:00,100.23,100.3,100.16,100.26,4607.0,88.0625,88.124,88.001,88.0888,4607.0
2020-04-24 13:25:00,100.26,100.39,100.17,100.39,4775.0,88.0888,88.203,88.0097,88.203,4775.0
2020-04-24 13:30:00,100.4,100.44,100.24,100.29,6309.0,88.2118,88.247,88.0713,88.1152,6309.0
2020-04-24 13:35:00,100.29,100.44,100.25,100.42,4851.0,88.1152,88.247,88.08,88.2294,4851.0
2020-04-24 13:40:00,100.42,100.5,100.41,100.48,6486.0,88.2294,88.2997,88.2206,88.2821,6486.0
2020-04-24 13:45:00,100.43,100.47,100.41,100.41,6631.0,88.2382,88.2733,88.2206,88.2206,6631.0
2020-04-24 13:50:00,100.41,100.58,100.41,100.58,4101.0,88.2206,88.37,88.2206,88.37,4101.0
2020-04-24 13:55:00,100.53,100.75,100.53,100.74,5156.0,88.326,88.5193,88.326,88.5106,5156.0
2020-04-24 14:00:00,100.7,100.75,100.6,100.72,8032.0,88.4754,88.5193,88.3875,88.493,8032.0
2020-04-24 14:05:00,100.71,100.8,100.63,100.76,6200.0,88.4842,88.5633,88.4139,88.5281,6200.0
2020-04-24 14:10:00,100.72,100.89,100.72,100.87,3963.0,88.493,88.6423,88.493,88.6248,3963.0
2020-04-24 14:15:00,100.82,100.97,100.81,100.9,7229.0,88.5808,88.7126,88.5721,88.6511,7229.0
2020-04-24 14:20:00,100.89,100.93,100.8,100.88,4985.0,88.6423,88.6775,88.5633,88.6336,4985.0
2020-04-24 14:25:00,100.83,100.89,100.75,100.88,4481.0,88.5896,88.6423,88.5193,88.6336,4481.0
2020-04-24 14:30:00,100.85,101.0,100.85,100.95,4092.0,88.6072,88.739,88.6072,88.6951,4092.0
2020-04-24 14:35:00,100.93,101.11,100.86,101.07,4886.0,88.6775,88.8356,88.616,88.8005,4886.0
2020-04-24 14:40:00,101.14,101.23,101.12,101.17,4045.0,88.862,88.9411,88.8444,88.8884,4045.0
2020-04-24 14:45:00,101.17,101.32,101.15,101.32,5104.0,88.8884,89.0201,88.8708,89.0201,5104.0
2020-04-24 14:50:00,101.36,101.38,101.16,101.28,7756.0,89.0553,89.0729,88.8796,88.985,7756.0
2020-04-24 14:55:00,101.3,101.36,101.26,101.34,4649.0,89.0026,89.0553,88.9674,89.0377,4649.0
2020-04-24 15:00:00,101.34,101.34,101.15,101.18,5954.0,89.0377,89.0377,88.8708,88.8971,5954.0
2020-04-24 15:05:00,101.19,101.44,101.14,101.43,7626.0,88.9059,89.1256,88.862,89.1168,7626.0
2020-04-24 15:10:00,101.51,101.51,101.23,101.26,7168.0,89.1871,89.1871,88.9411,88.9674,7168.0
2020-04-24 15:15:00,101.26,101.47,101.23,101.43,5986.0,88.9674,89.1519,88.9411,89.1168,5986.0
2020-04-24 15:20:00,101.41,101.5,101.33,101.48,4773.0,89.0992,89.1783,89.0289,89.1607,4773.0
2020-04-24 15:25:00,101.53,101.54,101.42,101.52,9565.0,89.2046,89.2134,89.108,89.1959,9565.0
2020-04-24 15:30:00,101.53,101.62,101.38,101.61,11354.0,89.2046,89.2837,89.0729,89.2749,11354.0
2020-04-24 15:35:00,101.61,101.66,101.39,101.54,14806.0,89.2749,89.3189,89.0816,89.2134,14806.0
2020-04-24 15:40:00,101.59,101.73,101.57,101.58,10196.0,89.2574,89.3804,89.2398,89.2486,10196.0
2020-04-24 15:45:00,101.58,101.75,101.58,101.72,8870.0,89.2486,89.3979,89.2486,89.3716,8870.0
2020-04-24 15:50:00,101.72,101.75,101.25,101.38,23355.0,89.3716,89.3979,88.9586,89.0729,23355.0
2020-04-24 15:55:00,101.37,101.54,101.26,101.46,41549.0,89.0641,89.2134,88.9674,89.1431,41549.0
2020-04-27 09:30:00,101.81,102.89,101.81,102.75,21245.0,89.4507,90.3996,89.4507,90.2765,21245.0
2020-04-27 09:35:00,102.8,103.52,102.79,103.29,8121.0,90.3205,90.9531,90.3117,90.751,8121.0
2020-04-27 09:40:00,103.3,103.3,102.31,102.49,6250.0,90.7598,90.7598,89.89,90.0481,6250.0
2020-04-27 09:45:00,102.52,102.69,102.35,102.51,7080.0,90.0745,90.2238,89.9251,90.0657,7080.0
2020-04-27 09:50:00,102.52,102.56,102.07,102.16,9092.0,90.0745,90.1096,89.6791,89.7582,9092.0
2020-04-27 09:55:00,102.28,102.49,102.21,102.31,11619.0,89.8636,90.0481,89.8021,89.89,11619.0
2020-04-27 10:00:00,102.27,102.4,102.16,102.33,12789.0,89.8548,89.969,89.7582,89.9075,12789.0
2020-04-27 10:05:00,102.26,102.41,102.15,102.3,9432.0,89.846,89.9778,89.7494,89.8812,9432.0
2020-04-27 10:10:00,102.35,102.53,102.19,102.4,9616.0,89.9251,90.0833,89.7845,89.969,9616.0
2020-04-27 10:15:00,102.54,102.67,102.35,102.67,9538.0,90.092,90.2063,89.9251,90.2063,9538.0
2020-04-27 10:20:00,102.74,102.77,102.44,102.44,10303.0,90.2678,90.2941,90.0042,90.0042,10303.0
2020-04-27 10:25:00,102.44,102.44,102.1,102.18,9951.0,90.0042,90.0042,89.7055,89.7757,9951.0
2020-04-27 10:30:00,102.22,102.27,102.06,102.1,10700.0,89.8109,89.8548,89.6703,89.7055,10700.0
2020-04-27 10:35:00,102.09,102.12,101.85,101.94,10976.0,89.6967,89.723,89.4858,89.5649,10976.0
2020-04-27 10:40:00,101.88,102.14,101.74,102.1,11991.0,89.5122,89.7406,89.3892,89.7055,11991.0
2020-04-27 10:45:00,102.07,102.13,101.96,102.04,8048.0,89.6791,89.7318,89.5824,89.6527,8048.0
2020-04-27 10:50:00,102.04,102.29,102.0,102.14,13728.0,89.6527,89.8724,89.6176,89.7406,13728.0
2020-04-27 10:55:00,102.11,102.16,101.86,101.95,11778.0,89.7142,89.7582,89.4946,89.5737,11778.0
2020-04-27 11:00:00,101.92,102.04,101.86,101.94,13772.0,89.5473,89.6527,89.4946,89.5649,13772.0
2020-04-27 11:05:00,101.91,102.0,101.65,101.77,20144.0,89.5385,89.6176,89.3101,89.4155,20144.0
2020-04-27 11:10:00,101.77,101.89,101.67,101.89,12034.0,89.4155,89.5209,89.3277,89.5209,12034.0
2020-04-27 11:15:00,101.84,101.98,101.77,101.96,12767.0,89.477,89.6,89.4155,89.5824,12767.0
2020-04-27 11:20:00,101.99,102.17,101.98,102.12,9038.0,89.6088,89.767,89.6,89.723,9038.0
2020-04-27 11:25:00,102.12,102.24,102.03,102.17,9545.0,89.723,89.8285,89.644,89.767,9545.0
2020-04-27 11:30:00,102.18,102.5,102.17,102.49,6435.0,89.7757,90.0569,89.767,90.0481,6435.0
2020-04-27 11:35:00,102.52,102.63,102.41,102.56,9705.0,90.0745,90.1711,89.9778,90.1096,9705.0
2020-04-27 11:40:00,102.58,102.65,102.47,102.65,10537.0,90.1272,90.1887,90.0305,90.1887,10537.0
2020-04-27 11:45:00,102.6,102.62,102.39,102.4,9863.0,90.1448,90.1623,89.9602,89.969,9863.0
2020-04-27 11:50:00,102.43,102.56,102.35,102.35,10887.0,89.9954,90.1096,89.9251,89.9251,10887.0
2020-04-27 11:55:00,102.39,102.53,102.35,102.36,8225.0,89.9602,90.0833,89.9251,89.9339,8225.0
2020-04-27 12:00:00,102.33,102.4,102.23,102.35,10189.0,89.9075,89.969,89.8197,89.9251,10189.0
2020-04-27 12:05:00,102.35,102.48,102.35,102.44,6648.0,89.9251,90.0393,89.9251,90.0042,6648.0
2020-04-27 12:10:00,102.44,102.63,102.37,102.61,7578.0,90.0042,90.1711,89.9427,90.1535,7578.0
2020-04-27 12:15:00,102.62,102.73,102.55,102.61,7523.0,90.1623,90.259,90.1008,90.1535,7523.0
2020-04-27 12:20:00,102.6,102.62,102.53,102.56,8569.0,90.1448,90.1623,90.0833,90.1096,8569.0
2020-04-27 12:25:00,102.57,102.64,102.48,102.52,11483.0,90.1184,90.1799,90.0393,90.0745,11483.0
2020-04-27 12:30:00,102.53,102.83,102.53,102.81,6910.0,90.0833,90.3468,90.0833,90.3293,6910.0
2020-04-27 12:35:00,102.82,102.88,102.72,102.74,8108.0,90.338,90.3908,90.2502,90.2678,8108.0
2020-04-27 12:40:00,102.75,102.79,102.53,102.53,12647.0,90.2765,90.3117,90.0833,90.0833,12647.0
2020-04-27 12:45:00,102.53,102.58,102.48,102.58,9277.0,90.0833,90.1272,90.0393,90.1272,9277.0
2020-04-27 12:50:00,102.57,102.68,102.5,102.51,8834.0,90.1184,90.215,90.0569,90.0657,8834.0
2020-04-27 12:55:00,102.54,102.61,102.5,102.6,9813.0,90.092,90.1535,90.0569,90.1448,9813.0
2020-04-27 13:00:00,102.56,102.56,102.32,102.41,5232.0,90.1096,90.1096,89.8987,89.9778,5232.0
2020-04-27 13:05:00,102.41,102.47,102.32,102.46,8451.0,89.9778,90.0305,89.8987,90.0218,8451.0
2020-04-27 13:10:00,102.46,102.72,102.45,102.71,6104.0,90.0218,90.2502,90.013,90.2414,6104.0
2020-04-27 13:15:00,102.71,102.71,102.52,102.52,5636.0,90.2414,90.2414,90.0745,90.0745,5636.0
2020-04-27 13:20:00,102.53,102.56,102.48,102.49,6944.0,90.0833,90.1096,90.0393,90.0481,6944.0
2020-04-27 13:25:00,102.47,102.54,102.37,102.51,7615.0,90.0305,90.092,89.9427,90.0657,7615.0
2020-04-27 13:30:00,102.54,102.67,102.46,102.46,11326.0,90.092,90.2063,90.0218,90.0218,11326.0
2020-04-27 13:35:00,102.46,102.55,102.37,102.55,9967.0,90.0218,90.1008,89.9427,90.1008,9967.0
2020-04-27 13:40:00,102.55,102.58,102.47,102.54,4516.0,90.1008,90.1272,90.0305,90.092,4516.0
2020-04-27 13:45:00,102.45,102.45,102.26,102.34,8960.0,90.013,90.013,89.846,89.9163,8960.0
2020-04-27 13:50:00,102.3,102.54,102.3,102.52,7504.0,89.8812,90.092,89.8812,90.0745,7504.0
2020-04-27 13:55:00,102.52,102.64,102.52,102.55,5371.0,90.0745,90.1799,90.0745,90.1008,5371.0
2020-04-27 14:00:00,102.62,102.76,102.61,102.69,5745.0,90.1623,90.2853,90.1535,90.2238,5745.0
2020-04-27 14:05:00,102.68,102.69,102.57,102.66,8201.0,90.215,90.2238,90.1184,90.1975,8201.0
2020-04-27 14:10:00,102.67,102.76,102.62,102.66,7570.0,90.2063,90.2853,90.1623,90.1975,7570.0
2020-04-27 14:15:00,102.65,102.67,102.57,102.64,9503.0,90.1887,90.2063,90.1184,90.1799,9503.0
2020-04-27 14:20:00,102.66,102.74,102.64,102.71,6248.0,90.1975,90.2678,90.1799,90.2414,6248.0
2020-04-27 14:25:00,102.68,102.8,102.67,102.74,10009.0,90.215,90.3205,90.2063,90.2678,10009.0
2020-04-27 14:30:00,102.76,102.89,102.73,102.77,6417.0,90.2853,90.3996,90.259,90.2941,6417.0
2020-04-27 14:35:00,102.79,102.79,102.7,102.7,7955.0,90.3117,90.3117,90.2326,90.2326,7955.0
2020-04-27 14:40:00,102.72,102.91,102.71,102.76,10264.0,90.2502,90.4171,90.2414,90.2853,10264.0
2020-04-27 14:45:00,102.76,103.0,102.75,103.0,9927.0,90.2853,90.4962,90.2765,90.4962,9927.0
2020-04-27 14:50:00,103.03,103.08,102.96,103.0,14101.0,90.5226,90.5665,90.4611,90.4962,14101.0
2020-04-27 14:55:00,103.0,103.04,102.95,103.0,7541.0,90.4962,90.5313,90.4523,90.4962,7541.0
2020-04-27 15:00:00,103.0,103.08,102.98,103.02,10633.0,90.4962,90.5665,90.4786,90.5138,10633.0
2020-04-27 15:05:00,103.0,103.15,102.99,103.06,10651.0,90.4962,90.628,90.4874,90.5489,10651.0
2020-04-27 15:10:00,103.05,103.18,103.03,103.14,8651.0,90.5401,90.6543,90.5226,90.6192,8651.0
2020-04-27 15:15:00,103.13,103.3,103.07,103.28,10130.0,90.6104,90.7598,90.5577,90.7422,10130.0
2020-04-27 15:20:00,103.29,103.31,103.21,103.24,17638.0,90.751,90.7686,90.6807,90.7071,17638.0
2020-04-27 15:25:00,103.23,103.24,103.12,103.15,10572.0,90.6983,90.7071,90.6016,90.628,10572.0
2020-04-27 15:30:00,103.16,103.31,103.16,103.27,18053.0,90.6368,90.7686,90.6368,90.7334,18053.0
2020-04-27 15:35:00,103.27,103.53,103.26,103.46,15874.0,90.7334,90.9619,90.7246,90.9004,15874.0
2020-04-27 15:40:00,103.46,103.58,103.42,103.52,15176.0,90.9004,91.0058,90.8652,90.9531,15176.0
2020-04-27 15:45:00,103.54,103.54,103.33,103.49,29090.0,90.9706,90.9706,90.7861,90.9267,29090.0
2020-04-27 15:50:00,103.5,103.52,103.13,103.23,28463.0,90.9355,90.9531,90.6104,90.6983,28463.0
2020-04-27 15:55:00,103.2,103.3,103.04,103.09,66236.0,90.6719,90.7598,90.5313,90.5753,66236.0
2020-04-28 09:30:00,105.19,106.74,105.19,105.41,57895.0,92.4203,93.7822,92.4203,92.6136,57895.0
2020-04-28 09:35:00,105.38,105.82,105.07,105.08,7318.0,92.5873,92.9739,92.3149,92.3237,7318.0
2020-04-28 09:40:00,105.08,105.7,105.07,105.51,7939.0,92.3237,92.8684,92.3149,92.7015,7939.0
2020-04-28 09:45:00,105.5,105.73,105.2,105.24,11215.0,92.6927,92.8948,92.4291,92.4643,11215.0
2020-04-28 09:50:00,105.23,105.5,105.16,105.22,12408.0,92.4555,92.6927,92.394,92.4467,12408.0
2020-04-28 09:55:00,105.24,105.26,104.13,104.13,12271.0,92.4643,92.4818,91.489,91.489,12271.0
2020-04-28 10:00:00,104.11,104.32,103.66,103.84,17390.0,91.4714,91.656,91.0761,91.2342,17390.0
2020-04-28 10:05:00,103.86,104.45,103.8,104.43,11309.0,91.2518,91.7702,91.1991,91.7526,11309.0
2020-04-28 10:10:00,104.43,104.6,104.29,104.57,10165.0,91.7526,91.902,91.6296,91.8756,10165.0
2020-04-28 10:15:00,104.65,104.9,104.61,104.75,7598.0,91.9459,92.1655,91.9107,92.0338,7598.0
2020-04-28 10:20:00,104.8,104.8,104.42,104.72,10040.0,92.0777,92.0777,91.7438,92.0074,10040.0
2020-04-28 10:25:00,104.66,104.78,104.55,104.65,7462.0,91.9547,92.0601,91.858,91.9459,7462.0
2020-04-28 10:30:00,104.7,104.87,104.54,104.61,7338.0,91.9898,92.1392,91.8492,91.9107,7338.0
2020-04-28 10:35:00,104.56,104.56,104.32,104.47,9439.0,91.8668,91.8668,91.656,91.7877,9439.0
2020-04-28 10:40:00,104.44,104.44,103.73,103.85,4641.0,91.7614,91.7614,91.1376,91.243,4641.0
2020-04-28 10:45:00,103.79,104.03,103.78,103.89,12984.0,91.1903,91.4012,91.1815,91.2782,12984.0
2020-04-28 10:50:00,103.86,103.87,103.59,103.62,8757.0,91.2518,91.2606,91.0146,91.0409,8757.0
2020-04-28 10:55:00,103.58,103.58,102.94,103.03,8834.0,91.0058,91.0058,90.4435,90.5226,8834.0
2020-04-28 11:00:00,103.09,103.14,102.86,102.98,10322.0,90.5753,90.6192,90.3732,90.4786,10322.0
2020-04-28 11:05:00,102.97,103.45,102.93,103.3,7159.0,90.4698,90.8916,90.4347,90.7598,7159.0
2020-04-28 11:10:00,103.33,103.78,103.27,103.78,12510.0,90.7861,91.1815,90.7334,91.1815,12510.0
2020-04-28 11:15:00,103.74,103.79,103.49,103.69,5860.0,91.1464,91.1903,90.9267,91.1024,5860.0
2020-04-28 11:20:00,103.69,103.7,103.54,103.58,3600.0,91.1024,91.1112,90.9706,91.0058,3600.0
2020-04-28 11:25:00,103.58,103.72,103.52,103.6,5450.0,91.0058,91.1288,90.9531,91.0234,5450.0
2020-04-28 11:30:00,103.56,103.77,103.5,103.68,5359.0,90.9882,91.1727,90.9355,91.0936,5359.0
2020-04-28 11:35:00,103.64,103.76,103.51,103.53,5301.0,91.0585,91.1639,90.9443,90.9619,5301.0
2020-04-28 11:40:00,103.49,103.57,103.43,103.49,5706.0,90.9267,90.997,90.874,90.9267,5706.0
2020-04-28 11:45:00,103.55,103.7,103.46,103.57,9004.0,90.9794,91.1112,90.9004,90.997,9004.0
2020-04-28 11:50:00,103.57,103.65,103.27,103.38,6873.0,90.997,91.0673,90.7334,90.8301,6873.0
2020-04-28 11:55:00,103.39,103.46,103.28,103.46,4992.0,90.8389,90.9004,90.7422,90.9004,4992.0
2020-04-28 12:00:00,103.5,103.61,103.27,103.33,4817.0,90.9355,91.0321,90.7334,90.7861,4817.0
2020-04-28 12:05:00,103.39,103.56,103.39,103.55,6687.0,90.8389,90.9882,90.8389,90.9794,6687.0
2020-04-28 12:10:00,103.58,103.64,103.51,103.54,12984.0,91.0058,91.0585,90.9443,90.9706,12984.0
2020-04-28 12:15:00,103.51,103.51,102.96,102.96,7765.0,90.9443,90.9443,90.4611,90.4611,7765.0
2020-04-28 12:20:00,102.94,103.0,102.74,102.85,12967.0,90.4435,90.4962,90.2678,90.3644,12967.0
2020-04-28 12:25:00,102.95,103.01,102.88,102.97,6811.0,90.4523,90.505,90.3908,90.4698,6811.0
2020-04-28 12:30:00,102.94,103.22,102.94,103.22,6436.0,90.4435,90.6895,90.4435,90.6895,6436.0
2020-04-28 12:35:00,103.2,103.21,103.09,103.12,4762.0,90.6719,90.6807,90.5753,90.6016,4762.0
2020-04-28 12:40:00,103.1,103.21,103.08,103.17,8254.0,90.5841,90.6807,90.5665,90.6456,8254.0
2020-04-28 12:45:00,103.11,103.14,102.9,103.14,4401.0,90.5928,90.6192,90.4083,90.6192,4401.0
2020-04-28 12:50:00,103.12,103.2,102.94,102.94,5442.0,90.6016,90.6719,90.4435,90.4435,5442.0
2020-04-28 12:55:00,102.96,103.32,102.96,103.28,4810.0,90.4611,90.7774,90.4611,90.7422,4810.0
2020-04-28 13:00:00,103.29,103.39,103.24,103.35,7369.0,90.751,90.8389,90.7071,90.8037,7369.0
2020-04-28 13:05:00,103.33,103.44,103.3,103.44,5466.0,90.7861,90.8828,90.7598,90.8828,5466.0
2020-04-28 13:10:00,103.38,103.49,103.29,103.36,6247.0,90.8301,90.9267,90.751,90.8125,6247.0
2020-04-28 13:15:00,103.31,103.43,103.27,103.27,4230.0,90.7686,90.874,90.7334,90.7334,4230.0
2020-04-28 13:20:00,103.32,103.51,103.3,103.42,7828.0,90.7774,90.9443,90.7598,90.8652,7828.0
2020-04-28 13:25:00,103.46,103.55,103.38,103.52,5964.0,90.9004,90.9794,90.8301,90.9531,5964.0
2020-04-28 13:30:00,103.5,103.5,103.33,103.37,8614.0,90.9355,90.9355,90.7861,90.8213,8614.0
2020-04-28 13:35:00,103.35,103.42,103.3,103.36,4750.0,90.8037,90.8652,90.7598,90.8125,4750.0
2020-04-28 13:40:00,103.39,103.72,103.39,103.72,3149.0,90.8389,91.1288,90.8389,91.1288,3149.0
2020-04-28 13:45:00,103.72,103.9,103.68,103.7,5553.0,91.1288,91.2869,91.0936,91.1112,5553.0
2020-04-28 13:50:00,103.69,103.77,103.61,103.74,7293.0,91.1024,91.1727,91.0321,91.1464,7293.0
2020-04-28 13:55:00,103.7,103.71,103.51,103.54,5515.0,91.1112,91.12,90.9443,90.9706,5515.0
2020-04-28 14:00:00,103.54,103.57,103.4,103.46,6780.0,90.9706,90.997,90.8476,90.9004,6780.0
2020-04-28 14:05:00,103.46,103.48,103.29,103.48,9844.0,90.9004,90.9179,90.751,90.9179,9844.0
2020-04-28 14:10:00,103.45,103.58,103.45,103.58,7850.0,90.8916,91.0058,90.8916,91.0058,7850.0
2020-04-28 14:15:00,103.55,103.56,103.4,103.41,9747.0,90.9794,90.9882,90.8476,90.8564,9747.0
2020-04-28 14:20:00,103.44,103.52,103.4,103.48,8647.0,90.8828,90.9531,90.8476,90.9179,8647.0
2020-04-28 14:25:00,103.45,103.55,103.42,103.48,7490.0,90.8916,90.9794,90.8652,90.9179,7490.0
2020-04-28 14:30:00,103.48,103.57,103.47,103.48,9402.0,90.9179,90.997,90.9091,90.9179,9402.0
2020-04-28 14:35:00,103.5,103.5,103.35,103.37,11396.0,90.9355,90.9355,90.8037,90.8213,11396.0
2020-04-28 14:40:00,103.41,103.56,103.38,103.43,11850.0,90.8564,90.9882,90.8301,90.874,11850.0
2020-04-28 14:45:00,103.44,103.55,103.4,103.51,6752.0,90.8828,90.9794,90.8476,90.9443,6752.0
2020-04-28 14:50:00,103.5,103.58,103.39,103.44,9704.0,90.9355,91.0058,90.8389,90.8828,9704.0
2020-04-28 14:55:00,103.43,103.44,103.32,103.42,5996.0,90.874,90.8828,90.7774,90.8652,5996.0
2020-04-28 15:00:00,103.43,103.59,103.38,103.56,9253.0,90.874,91.0146,90.8301,90.9882,9253.0
2020-04-28 15:05:00,103.58,103.68,103.52,103.63,9061.0,91.0058,91.0936,90.9531,91.0497,9061.0
2020-04-28 15:10:00,103.61,103.67,103.5,103.5,9139.0,91.0321,91.0849,90.9355,90.9355,9139.0
2020-04-28 15:15:00,103.49,103.53,103.34,103.49,11099.0,90.9267,90.9619,90.7949,90.9267,11099.0
2020-04-28 15:20:00,103.48,103.75,103.22,103.45,18725.0,90.9179,91.1551,90.6895,90.8916,18725.0
2020-04-28 15:25:00,103.43,103.63,103.43,103.53,11917.0,90.874,91.0497,90.874,90.9619,11917.0
2020-04-28 15:30:00,103.5,103.56,103.43,103.43,17840.0,90.9355,90.9882,90.874,90.874,17840.0
2020-04-28 15:35:00,103.42,103.47,103.27,103.41,16733.0,90.8652,90.9091,90.7334,90.8564,16733.0
2020-04-28 15:40:00,103.43,103.46,103.26,103.26,17636.0,90.874,90.9004,90.7246,90.7246,17636.0
2020-04-28 15:45:00,103.26,103.27,102.89,102.89,34180.0,90.7246,90.7334,90.3996,90.3996,34180.0
2020-04-28 15:50:00,102.81,102.81,102.12,102.27,121560.0,90.3293,90.3293,89.723,89.8548,121560.0
2020-04-28 15:55:00,102.22,102.3,101.68,101.82,240430.0,89.8109,89.8812,89.3364,89.4594,240430.0
2020-04-29 09:30:00,104.55,104.55,103.39,103.51,31278.0,91.858,91.858,90.8389,90.9443,31278.0
2020-04-29 09:35:00,103.51,103.79,103.5,103.51,13235.0,90.9443,91.1903,90.9355,90.9443,13235.0
2020-04-29 09:40:00,103.53,103.53,103.22,103.32,26348.0,90.9619,90.9619,90.6895,90.7774,26348.0
2020-04-29 09:45:00,103.32,103.34,103.04,103.18,51116.0,90.7774,90.7949,90.5313,90.6543,51116.0
2020-04-29 09:50:00,103.19,103.28,102.94,103.17,21079.0,90.6631,90.7422,90.4435,90.6456,21079.0
2020-04-29 09:55:00,103.17,103.4,103.01,103.16,21363.0,90.6456,90.8476,90.505,90.6368,21363.0
2020-04-29 10:00:00,103.26,103.53,103.02,103.53,20611.0,90.7246,90.9619,90.5138,90.9619,20611.0
2020-04-29 10:05:00,103.51,103.63,103.08,103.08,15367.0,90.9443,91.0497,90.5665,90.5665,15367.0
2020-04-29 10:10:00,103.13,103.2,102.86,102.98,11085.0,90.6104,90.6719,90.3732,90.4786,11085.0
2020-04-29 10:15:00,102.98,103.08,102.77,103.01,10225.0,90.4786,90.5665,90.2941,90.505,10225.0
2020-04-29 10:20:00,103.08,103.09,102.9,103.01,8797.0,90.5665,90.5753,90.4083,90.505,8797.0
2020-04-29 10:25:00,102.99,103.05,102.82,102.92,7124.0,90.4874,90.5401,90.338,90.4259,7124.0
2020-04-29 10:30:00,103.0,103.11,102.93,103.06,6050.0,90.4962,90.5928,90.4347,90.5489,6050.0
2020-04-29 10:35:00,103.05,103.17,102.94,103.09,15696.0,90.5401,90.6456,90.4435,90.5753,15696.0
2020-04-29 10:40:00,103.11,103.16,102.94,102.95,6915.0,90.5928,90.6368,90.4435,90.4523,6915.0
2020-04-29 10:45:00,102.94,103.18,102.89,103.16,7823.0,90.4435,90.6543,90.3996,90.6368,7823.0
2020-04-29 10:50:00,103.18,103.24,103.03,103.13,7829.0,90.6543,90.7071,90.5226,90.6104,7829.0
2020-04-29 10:55:00,103.16,103.29,103.16,103.23,5394.0,90.6368,90.751,90.6368,90.6983,5394.0
2020-04-29 11:00:00,103.23,103.25,102.88,102.97,81602.0,90.6983,90.7158,90.3908,90.4698,81602.0
2020-04-29 11:05:00,102.94,103.15,102.93,103.15,9199.0,90.4435,90.628,90.4347,90.628,9199.0
2020-04-29 11:10:00,103.14,103.35,103.14,103.19,23650.0,90.6192,90.8037,90.6192,90.6631,23650.0
2020-04-29 11:15:00,103.18,103.67,103.17,103.58,27033.0,90.6543,91.0849,90.6456,91.0058,27033.0
2020-04-29 11:20:00,103.58,103.88,103.57,103.82,6498.0,91.0058,91.2694,90.997,91.2167,6498.0
2020-04-29 11:25:00,103.86,103.91,103.66,103.78,8476.0,91.2518,91.2957,91.0761,91.1815,8476.0
2020-04-29 11:30:00,103.76,103.91,103.63,103.82,34343.0,91.1639,91.2957,91.0497,91.2167,34343.0
2020-04-29 11:35:00,103.9,103.9,103.7,103.88,35511.0,91.2869,91.2869,91.1112,91.2694,35511.0
2020-04-29 11:40:00,103.89,103.98,103.85,103.93,18061.0,91.2782,91.3572,91.243,91.3133,18061.0
2020-04-29 11:45:00,103.94,104.2,103.94,104.16,18505.0,91.3221,91.5505,91.3221,91.5154,18505.0
2020-04-29 11:50:00,104.19,104.24,104.11,104.19,10582.0,91.5417,91.5857,91.4714,91.5417,10582.0
2020-04-29 11:55:00,104.19,104.26,104.06,104.18,13673.0,91.5417,91.6032,91.4275,91.5329,13673.0
2020-04-29 12:00:00,104.24,104.41,104.18,104.38,7635.0,91.5857,91.735,91.5329,91.7087,7635.0
2020-04-29 12:05:00,104.41,104.46,104.3,104.34,7311.0,91.735,91.779,91.6384,91.6735,7311.0
2020-04-29 12:10:00,104.27,104.41,104.26,104.39,9012.0,91.612,91.735,91.6032,91.7175,9012.0
2020-04-29 12:15:00,104.38,104.49,104.26,104.31,13218.0,91.7087,91.8053,91.6032,91.6472,13218.0
2020-04-29 12:20:00,104.33,104.57,104.3,104.55,8315.0,91.6647,91.8756,91.6384,91.858,8315.0
2020-04-29 12:25:00,104.53,104.53,104.36,104.38,11406.0,91.8405,91.8405,91.6911,91.7087,11406.0
2020-04-29 12:30:00,104.37,104.6,104.37,104.49,8243.0,91.6999,91.902,91.6999,91.8053,8243.0
2020-04-29 12:35:00,104.53,104.72,104.48,104.72,8583.0,91.8405,92.0074,91.7965,92.0074,8583.0
2020-04-29 12:40:00,104.69,104.93,104.68,104.9,6060.0,91.981,92.1919,91.9723,92.1655,6060.0
2020-04-29 12:45:00,104.93,105.02,104.85,105.01,9690.0,92.1919,92.271,92.1216,92.2622,9690.0
2020-04-29 12:50:00,104.99,105.0,104.9,104.97,4390.0,92.2446,92.2534,92.1655,92.227,4390.0
2020-04-29 12:55:00,104.97,105.06,104.93,104.93,5117.0,92.227,92.3061,92.1919,92.1919,5117.0
2020-04-29 13:00:00,104.96,104.96,104.8,104.92,18591.0,92.2183,92.2183,92.0777,92.1831,18591.0
2020-04-29 13:05:00,104.94,105.09,104.94,105.05,6346.0,92.2007,92.3325,92.2007,92.2973,6346.0
2020-04-29 13:10:00,105.03,105.16,105.0,105.14,13538.0,92.2798,92.394,92.2534,92.3764,13538.0
2020-04-29 13:15:00,105.14,105.39,105.14,105.38,14899.0,92.3764,92.5961,92.3764,92.5873,14899.0
2020-04-29 13:20:00,105.39,105.45,105.25,105.27,13601.0,92.5961,92.6488,92.4731,92.4906,13601.0
2020-04-29 13:25:00,105.25,105.49,105.25,105.38,11512.0,92.4731,92.6839,92.4731,92.5873,11512.0
2020-04-29 13:30:00,105.39,105.45,105.17,105.21,8881.0,92.5961,92.6488,92.4028,92.4379,8881.0
2020-04-29 13:35:00,105.22,105.29,105.14,105.26,21640.0,92.4467,92.5082,92.3764,92.4818,21640.0
2020-04-29 13:40:00,105.25,105.28,105.05,105.06,11325.0,92.4731,92.4994,92.2973,92.3061,11325.0
2020-04-29 13:45:00,105.07,105.19,105.04,105.18,12696.0,92.3149,92.4203,92.2885,92.4116,12696.0
2020-04-29 13:50:00,105.22,105.31,105.2,105.28,8356.0,92.4467,92.5258,92.4291,92.4994,8356.0
2020-04-29 13:55:00,105.28,105.51,105.24,105.51,15364.0,92.4994,92.7015,92.4643,92.7015,15364.0
2020-04-29 14:00:00,105.57,105.89,105.38,105.5,21143.0,92.7542,93.0354,92.5873,92.6927,21143.0
2020-04-29 14:05:00,105.5,105.54,105.41,105.54,12376.0,92.6927,92.7279,92.6136,92.7279,12376.0
2020-04-29 14:10:00,105.55,106.03,105.53,106.0,15358.0,92.7366,93.1584,92.7191,93.132,15358.0
2020-04-29 14:15:00,106.05,106.23,105.98,106.13,27100.0,93.1759,93.3341,93.1144,93.2462,27100.0
2020-04-29 14:20:00,106.15,106.27,106.15,106.25,17800.0,93.2638,93.3692,93.2638,93.3517,17800.0
2020-04-29 14:25:00,106.23,106.46,106.23,106.26,23516.0,93.3341,93.5362,93.3341,93.3604,23516.0
2020-04-29 14:30:00,106.3,106.31,105.97,106.15,13491.0,93.3956,93.4044,93.1057,93.2638,13491.0
2020-04-29 14:35:00,106.16,106.43,106.1,106.21,23208.0,93.2726,93.5098,93.2199,93.3165,23208.0
2020-04-29 14:40:00,106.2,106.5,106.18,106.45,19725.0,93.3077,93.5713,93.2902,93.5274,19725.0
2020-04-29 14:45:00,106.48,106.5,106.29,106.47,24136.0,93.5537,93.5713,93.3868,93.545,24136.0
2020-04-29 14:50:00,106.49,106.56,106.04,106.11,22154.0,93.5625,93.624,93.1672,93.2287,22154.0
2020-04-29 14:55:00,106.09,106.55,106.05,106.55,13426.0,93.2111,93.6152,93.1759,93.6152,13426.0
2020-04-29 15:00:00,106.55,106.69,106.44,106.66,20548.0,93.6152,93.7382,93.5186,93.7119,20548.0
2020-04-29 15:05:00,106.67,106.72,106.54,106.65,13786.0,93.7207,93.7646,93.6065,93.7031,13786.0
2020-04-29 15:10:00,106.63,106.67,106.47,106.47,15233.0,93.6855,93.7207,93.545,93.545,15233.0
2020-04-29 15:15:00,106.48,106.5,106.22,106.34,21593.0,93.5537,93.5713,93.3253,93.4307,21593.0
2020-04-29 15:20:00,106.34,106.43,106.27,106.4,15754.0,93.4307,93.5098,93.3692,93.4834,15754.0
2020-04-29 15:25:00,106.42,106.56,106.4,106.53,16859.0,93.501,93.624,93.4834,93.5977,16859.0
2020-04-29 15:30:00,106.53,106.56,106.32,106.49,24457.0,93.5977,93.624,93.4132,93.5625,24457.0
2020-04-29 15:35:00,106.53,106.54,106.32,106.35,27508.0,93.5977,93.6065,93.4132,93.4395,27508.0
2020-04-29 15:40:00,106.35,106.41,106.32,106.33,23566.0,93.4395,93.4922,93.4132,93.4219,23566.0
2020-04-29 15:45:00,106.32,106.32,106.04,106.06,36472.0,93.4132,93.4132,93.1672,93.1847,36472.0
2020-04-29 15:50:00,106.06,106.35,105.98,106.0,80158.0,93.1847,93.4395,93.1144,93.132,80158.0
2020-04-29 15:55:00,106.0,106.16,105.54,105.82,193234.0,93.132,93.2726,92.7279,92.9739,193234.0
2020-04-30 09:30:00,103.62,103.81,102.75,103.4,33922.0,91.0409,91.2079,90.2765,90.8476,33922.0
2020-04-30 09:35:00,103.11,103.72,102.73,103.7,14151.0,90.5928,91.1288,90.259,91.1112,14151.0
2020-04-30 09:40:00,103.78,103.78,103.1,103.1,11309.0,91.1815,91.1815,90.5841,90.5841,11309.0
2020-04-30 09:45:00,103.1,103.14,102.68,102.7,11239.0,90.5841,90.6192,90.215,90.2326,11239.0
2020-04-30 09:50:00,102.6,103.14,102.6,103.09,12123.0,90.1448,90.6192,90.1448,90.5753,12123.0
2020-04-30 09:55:00,103.2,103.84,103.19,103.84,19797.0,90.6719,91.2342,90.6631,91.2342,19797.0
2020-04-30 10:00:00,103.87,104.98,103.87,104.48,30712.0,91.2606,92.2358,91.2606,91.7965,30712.0
2020-04-30 10:05:00,104.42,104.7,103.88,103.88,6798.0,91.7438,91.9898,91.2694,91.2694,6798.0
2020-04-30 10:10:00,103.94,104.17,103.88,103.99,4284.0,91.3221,91.5242,91.2694,91.366,4284.0
2020-04-30 10:15:00,103.9,103.91,103.52,103.77,7799.0,91.2869,91.2957,90.9531,91.1727,7799.0
2020-04-30 10:20:00,103.78,104.1,103.6,103.92,13201.0,91.1815,91.4627,91.0234,91.3045,13201.0
2020-04-30 10:25:00,103.98,104.13,103.83,103.99,11477.0,91.3572,91.489,91.2254,91.366,11477.0
2020-04-30 10:30:00,104.06,104.1,103.72,103.8,11895.0,91.4275,91.4627,91.1288,91.1991,11895.0
2020-04-30 10:35:00,103.74,103.81,103.44,103.52,19174.0,91.1464,91.2079,90.8828,90.9531,19174.0
2020-04-30 10:40:00,103.48,103.56,103.14,103.19,19791.0,90.9179,90.9882,90.6192,90.6631,19791.0
2020-04-30 10:45:00,103.14,103.28,103.0,103.16,32142.0,90.6192,90.7422,90.4962,90.6368,32142.0
2020-04-30 10:50:00,103.19,103.33,103.05,103.15,23621.0,90.6631,90.7861,90.5401,90.628,23621.0
2020-04-30 10:55:00,103.11,103.23,103.0,103.03,31293.0,90.5928,90.6983,90.4962,90.5226,31293.0
2020-04-30 11:00:00,103.1,103.48,103.1,103.48,17980.0,90.5841,90.9179,90.5841,90.9179,17980.0
2020-04-30 11:05:00,103.54,103.55,103.15,103.23,4512.0,90.9706,90.9794,90.628,90.6983,4512.0
2020-04-30 11:10:00,103.18,103.32,103.09,103.19,4935.0,90.6543,90.7774,90.5753,90.6631,4935.0
2020-04-30 11:15:00,103.21,103.32,102.96,103.0,6263.0,90.6807,90.7774,90.4611,90.4962,6263.0
2020-04-30 11:20:00,102.99,103.32,102.97,103.2,8555.0,90.4874,90.7774,90.4698,90.6719,8555.0
2020-04-30 11:25:00,103.24,103.31,103.09,103.09,11774.0,90.7071,90.7686,90.5753,90.5753,11774.0
2020-04-30 11:30:00,103.03,103.17,102.96,102.96,9564.0,90.5226,90.6456,90.4611,90.4611,9564.0
2020-04-30 11:35:00,103.01,103.34,103.01,103.34,15638.0,90.505,90.7949,90.505,90.7949,15638.0
2020-04-30 11:40:00,103.34,103.36,103.19,103.29,9170.0,90.7949,90.8125,90.6631,90.751,9170.0
2020-04-30 11:45:00,103.27,103.27,102.94,102.94,9156.0,90.7334,90.7334,90.4435,90.4435,9156.0
2020-04-30 11:50:00,102.98,103.11,102.71,102.71,39009.0,90.4786,90.5928,90.2414,90.2414,39009.0
2020-04-30 11:55:00,102.67,102.8,102.47,102.47,12247.0,90.2063,90.3205,90.0305,90.0305,12247.0
2020-04-30 12:00:00,102.48,102.5,102.14,102.29,25026.0,90.0393,90.0569,89.7406,89.8724,25026.0
2020-04-30 12:05:00,102.32,102.58,102.23,102.42,12593.0,89.8987,90.1272,89.8197,89.9866,12593.0
2020-04-30 12:10:00,102.41,102.52,102.29,102.48,6500.0,89.9778,90.0745,89.8724,90.0393,6500.0
2020-04-30 12:15:00,102.46,102.6,102.34,102.34,6515.0,90.0218,90.1448,89.9163,89.9163,6515.0
2020-04-30 12:20:00,102.36,102.47,102.19,102.22,5117.0,89.9339,90.0305,89.7845,89.8109,5117.0
2020-04-30 12:25:00,102.23,102.28,102.07,102.07,7211.0,89.8197,89.8636,89.6791,89.6791,7211.0
2020-04-30 12:30:00,102.13,102.13,101.79,101.98,9547.0,89.7318,89.7318,89.4331,89.6,9547.0
2020-04-30 12:35:00,101.99,102.07,101.84,102.03,21889.0,89.6088,89.6791,89.477,89.644,21889.0
2020-04-30 12:40:00,101.98,102.45,101.95,102.32,24240.0,89.6,90.013,89.5737,89.8987,24240.0
2020-04-30 12:45:00,102.27,102.49,102.22,102.31,10747.0,89.8548,90.0481,89.8109,89.89,10747.0
2020-04-30 12:50:00,102.33,102.4,102.3,102.37,10172.0,89.9075,89.969,89.8812,89.9427,10172.0
2020-04-30 12:55:00,102.42,102.54,102.26,102.29,27089.0,89.9866,90.092,89.846,89.8724,27089.0
2020-04-30 13:00:00,102.27,102.4,102.13,102.25,13459.0,89.8548,89.969,89.7318,89.8372,13459.0
2020-04-30 13:05:00,102.25,102.46,102.23,102.33,13637.0,89.8372,90.0218,89.8197,89.9075,13637.0
2020-04-30 13:10:00,102.33,102.54,102.24,102.53,14194.0,89.9075,90.092,89.8285,90.0833,14194.0
2020-04-30 13:15:00,102.48,102.66,102.36,102.64,20113.0,90.0393,90.1975,89.9339,90.1799,20113.0
2020-04-30 13:20:00,102.66,102.75,102.48,102.48,4708.0,90.1975,90.2765,90.0393,90.0393,4708.0
2020-04-30 13:25:00,102.49,102.49,102.16,102.16,6959.0,90.0481,90.0481,89.7582,89.7582,6959.0
2020-04-30 13:30:00,102.2,102.23,101.78,101.79,9247.0,89.7933,89.8197,89.4243,89.4331,9247.0
2020-04-30 13:35:00,101.8,101.89,101.63,101.76,19424.0,89.4419,89.5209,89.2925,89.4067,19424.0
2020-04-30 13:40:00,101.76,101.76,101.64,101.71,7495.0,89.4067,89.4067,89.3013,89.3628,7495.0
2020-04-30 13:45:00,101.68,101.69,101.52,101.63,4508.0,89.3364,89.3452,89.1959,89.2925,4508.0
2020-04-30 13:50:00,101.62,101.8,101.51,101.6,9573.0,89.2837,89.4419,89.1871,89.2662,9573.0
2020-04-30 13:55:00,101.59,101.78,101.57,101.73,5656.0,89.2574,89.4243,89.2398,89.3804,5656.0
2020-04-30 14:00:00,101.72,101.83,101.57,101.71,6095.0,89.3716,89.4682,89.2398,89.3628,6095.0
2020-04-30 14:05:00,101.71,101.79,101.66,101.76,6230.0,89.3628,89.4331,89.3189,89.4067,6230.0
2020-04-30 14:10:00,101.75,101.82,101.7,101.77,9297.0,89.3979,89.4594,89.354,89.4155,9297.0
2020-04-30 14:15:00,101.7,101.78,101.66,101.66,5178.0,89.354,89.4243,89.3189,89.3189,5178.0
2020-04-30 14:20:00,101.66,101.79,101.65,101.66,9153.0,89.3189,89.4331,89.3101,89.3189,9153.0
2020-04-30 14:25:00,101.63,101.77,101.62,101.7,7122.0,89.2925,89.4155,89.2837,89.354,7122.0
2020-04-30 14:30:00,101.71,102.01,101.71,101.75,12878.0,89.3628,89.6264,89.3628,89.3979,12878.0
2020-04-30 14:35:00,101.75,101.8,101.45,101.49,32207.0,89.3979,89.4419,89.1344,89.1695,32207.0
2020-04-30 14:40:00,101.52,101.58,101.38,101.48,13540.0,89.1959,89.2486,89.0729,89.1607,13540.0
2020-04-30 14:45:00,101.48,101.5,101.38,101.49,19175.0,89.1607,89.1783,89.0729,89.1695,19175.0
2020-04-30 14:50:00,101.48,101.57,101.34,101.38,12033.0,89.1607,89.2398,89.0377,89.0729,12033.0
2020-04-30 14:55:00,101.42,101.46,101.35,101.44,11362.0,89.108,89.1431,89.0465,89.1256,11362.0
2020-04-30 15:00:00,101.46,101.46,101.3,101.31,10505.0,89.1431,89.1431,89.0026,89.0114,10505.0
2020-04-30 15:05:00,101.31,101.47,101.31,101.37,36565.0,89.0114,89.1519,89.0114,89.0641,36565.0
2020-04-30 15:10:00,101.36,101.59,101.27,101.59,15078.0,89.0553,89.2574,88.9762,89.2574,15078.0
2020-04-30 15:15:00,101.6,101.91,101.6,101.74,10246.0,89.2662,89.5385,89.2662,89.3892,10246.0
2020-04-30 15:20:00,101.78,101.83,101.72,101.83,49983.0,89.4243,89.4682,89.3716,89.4682,49983.0
2020-04-30 15:25:00,101.84,102.03,101.79,101.94,12105.0,89.477,89.644,89.4331,89.5649,12105.0
2020-04-30 15:30:00,101.94,101.95,101.7,101.7,26321.0,89.5649,89.5737,89.354,89.354,26321.0
2020-04-30 15:35:00,101.72,101.83,101.47,101.61,33889.0,89.3716,89.4682,89.1519,89.2749,33889.0
2020-04-30 15:40:00,101.62,101.7,101.22,101.7,38192.0,89.2837,89.354,88.9323,89.354,38192.0
2020-04-30 15:45:00,101.68,101.91,101.58,101.82,18676.0,89.3364,89.5385,89.2486,89.4594,18676.0
2020-04-30 15:50:00,101.85,102.08,101.74,102.03,36966.0,89.4858,89.6879,89.3892,89.644,36966.0
2020-04-30 15:55:00,102.02,102.09,101.66,101.66,77405.0,89.6352,89.6967,89.3189,89.3189,77405.0
2020-05-01 09:30:00,99.97,100.59,99.55,99.81,26045.0,87.834,88.3788,87.465,87.6935,26045.0
2020-05-01 09:35:00,99.78,99.78,99.32,99.64,9012.0,87.6671,87.6671,87.2629,87.5441,9012.0
2020-05-01 09:40:00,99.51,99.64,99.09,99.48,13384.0,87.4299,87.5441,87.0609,87.4035,13384.0
2020-05-01 09:45:00,99.47,99.88,99.43,99.65,7978.0,87.3947,87.755,87.3596,87.5529,7978.0
2020-05-01 09:50:00,99.51,99.6,98.9,99.32,8876.0,87.4299,87.5089,86.8939,87.2629,8876.0
2020-05-01 09:55:00,99.31,99.54,99.25,99.44,20668.0,87.2541,87.4562,87.2014,87.3684,20668.0
2020-05-01 10:00:00,99.65,99.81,99.21,99.62,12044.0,87.5529,87.6935,87.1663,87.5265,12044.0
2020-05-01 10:05:00,99.6,100.15,99.6,99.91,24077.0,87.5089,87.9922,87.5089,87.7813,24077.0
2020-05-01 10:10:00,99.85,99.98,99.6,99.89,31369.0,87.7286,87.8428,87.5089,87.7637,31369.0
2020-05-01 10:15:00,99.88,100.22,99.88,99.96,11159.0,87.755,88.0537,87.755,87.8252,11159.0
2020-05-01 10:20:00,99.87,100.03,99.67,99.7,11810.0,87.7462,87.8867,87.5704,87.5968,11810.0
2020-05-01 10:25:00,99.74,100.1,99.66,100.1,13966.0,87.6319,87.9482,87.5617,87.9482,13966.0
2020-05-01 10:30:00,100.19,100.26,99.88,99.94,29613.0,88.0273,88.0888,87.755,87.8077,29613.0
2020-05-01 10:35:00,99.91,100.15,99.7,99.82,35722.0,87.7813,87.9922,87.5968,87.7022,35722.0
2020-05-01 10:40:00,99.79,99.97,99.65,99.74,48092.0,87.6759,87.834,87.5529,87.6319,48092.0
2020-05-01 10:45:00,99.69,99.85,99.57,99.66,19564.0,87.588,87.7286,87.4826,87.5617,19564.0
2020-05-01 10:50:00,99.62,99.86,99.59,99.75,16524.0,87.5265,87.7374,87.5002,87.6407,16524.0
2020-05-01 10:55:00,99.77,99.8,99.5,99.68,16655.0,87.6583,87.6847,87.4211,87.5792,16655.0
2020-05-01 11:00:00,99.68,99.78,99.63,99.71,46090.0,87.5792,87.6671,87.5353,87.6056,46090.0
2020-05-01 11:05:00,99.72,99.79,99.62,99.74,29373.0,87.6144,87.6759,87.5265,87.6319,29373.0
2020-05-01 11:10:00,99.77,99.78,99.64,99.76,28249.0,87.6583,87.6671,87.5441,87.6495,28249.0
2020-05-01 11:15:00,99.74,99.74,99.58,99.68,28865.0,87.6319,87.6319,87.4914,87.5792,28865.0
2020-05-01 11:20:00,99.71,99.95,99.57,99.57,46996.0,87.6056,87.8165,87.4826,87.4826,46996.0
2020-05-01 11:25:00,99.62,99.76,99.6,99.71,22161.0,87.5265,87.6495,87.5089,87.6056,22161.0
2020-05-01 11:30:00,99.71,99.85,99.6,99.74,80511.0,87.6056,87.7286,87.5089,87.6319,80511.0
2020-05-01 11:35:00,99.74,100.21,99.72,100.13,46013.0,87.6319,88.0449,87.6144,87.9746,46013.0
2020-05-01 11:40:00,100.14,100.17,99.86,99.86,7178.0,87.9834,88.0097,87.7374,87.7374,7178.0
2020-05-01 11:45:00,99.83,99.88,99.6,99.6,33395.0,87.711,87.755,87.5089,87.5089,33395.0
2020-05-01 11:50:00,99.62,99.62,99.33,99.49,13645.0,87.5265,87.5265,87.2717,87.4123,13645.0
2020-05-01 11:55:00,99.5,99.82,99.5,99.82,4228.0,87.4211,87.7022,87.4211,87.7022,4228.0
2020-05-01 12:00:00,99.8,99.89,99.61,99.89,18412.0,87.6847,87.7637,87.5177,87.7637,18412.0
2020-05-01 12:05:00,99.89,100.08,99.89,100.05,12148.0,87.7637,87.9307,87.7637,87.9043,12148.0
2020-05-01 12:10:00,100.1,100.46,100.1,100.38,22249.0,87.9482,88.2645,87.9482,88.1943,22249.0
2020-05-01 12:15:00,100.35,100.39,99.75,99.78,9362.0,88.1679,88.203,87.6407,87.6671,9362.0
2020-05-01 12:20:00,99.82,99.92,99.76,99.77,6881.0,87.7022,87.7901,87.6495,87.6583,6881.0
2020-05-01 12:25:00,99.78,99.83,99.74,99.78,5554.0,87.6671,87.711,87.6319,87.6671,5554.0
2020-05-01 12:30:00,99.75,99.77,99.43,99.59,16700.0,87.6407,87.6583,87.3596,87.5002,16700.0
2020-05-01 12:35:00,99.63,99.67,99.5,99.62,9602.0,87.5353,87.5704,87.4211,87.5265,9602.0
2020-05-01 12:40:00,99.63,99.81,99.45,99.58,10965.0,87.5353,87.6935,87.3772,87.4914,10965.0
2020-05-01 12:45:00,99.56,99.93,99.56,99.76,25593.0,87.4738,87.7989,87.4738,87.6495,25593.0
2020-05-01 12:50:00,99.81,99.84,99.5,99.5,3553.0,87.6935,87.7198,87.4211,87.4211,3553.0
2020-05-01 12:55:00,99.48,99.64,99.46,99.53,7789.0,87.4035,87.5441,87.3859,87.4474,7789.0
2020-05-01 13:00:00,99.5,99.86,99.46,99.86,14783.0,87.4211,87.7374,87.3859,87.7374,14783.0
2020-05-01 13:05:00,99.85,99.87,99.61,99.62,7193.0,87.7286,87.7462,87.5177,87.5265,7193.0
2020-05-01 13:10:00,99.62,99.83,99.61,99.65,17529.0,87.5265,87.711,87.5177,87.5529,17529.0
2020-05-01 13:15:00,99.64,99.68,99.31,99.31,14210.0,87.5441,87.5792,87.2541,87.2541,14210.0
2020-05-01 13:20:00,99.3,99.38,99.26,99.31,14146.0,87.2454,87.3157,87.2102,87.2541,14146.0
2020-05-01 13:25:00,99.31,99.78,99.31,99.74,19279.0,87.2541,87.6671,87.2541,87.6319,19279.0
2020-05-01 13:30:00,99.77,100.15,99.7,99.9,13670.0,87.6583,87.9922,87.5968,87.7725,13670.0
2020-05-01 13:35:00,99.84,99.84,99.54,99.54,10518.0,87.7198,87.7198,87.4562,87.4562,10518.0
2020-05-01 13:40:00,99.56,99.71,99.48,99.53,7964.0,87.4738,87.6056,87.4035,87.4474,7964.0
2020-05-01 13:45:00,99.58,99.58,99.26,99.4,9877.0,87.4914,87.4914,87.2102,87.3332,9877.0
2020-05-01 13:50:00,99.44,99.66,99.33,99.59,21161.0,87.3684,87.5617,87.2717,87.5002,21161.0
2020-05-01 13:55:00,99.6,99.83,99.6,99.75,11479.0,87.5089,87.711,87.5089,87.6407,11479.0
2020-05-01 14:00:00,99.79,99.9,99.56,99.73,26064.0,87.6759,87.7725,87.4738,87.6232,26064.0
2020-05-01 14:05:00,99.72,99.89,99.72,99.85,16882.0,87.6144,87.7637,87.6144,87.7286,16882.0
2020-05-01 14:10:00,99.85,99.89,99.69,99.69,9203.0,87.7286,87.7637,87.588,87.588,9203.0
2020-05-01 14:15:00,99.71,99.98,99.69,99.98,5454.0,87.6056,87.8428,87.588,87.8428,5454.0
2020-05-01 14:20:00,100.01,100.19,100.01,100.19,10109.0,87.8692,88.0273,87.8692,88.0273,10109.0
2020-05-01 14:25:00,100.17,100.27,100.11,100.15,9556.0,88.0097,88.0976,87.957,87.9922,9556.0
2020-05-01 14:30:00,100.16,100.16,99.82,99.88,7904.0,88.001,88.001,87.7022,87.755,7904.0
2020-05-01 14:35:00,99.86,99.93,99.79,99.9,15505.0,87.7374,87.7989,87.6759,87.7725,15505.0
2020-05-01 14:40:00,99.9,100.06,99.88,100.05,10369.0,87.7725,87.9131,87.755,87.9043,10369.0
2020-05-01 14:45:00,100.06,100.06,99.85,99.85,7908.0,87.9131,87.9131,87.7286,87.7286,7908.0
2020-05-01 14:50:00,99.81,99.95,99.71,99.95,10375.0,87.6935,87.8165,87.6056,87.8165,10375.0
2020-05-01 14:55:00,99.94,100.07,99.88,100.0,13248.0,87.8077,87.9219,87.755,87.8604,13248.0
2020-05-01 15:00:00,99.98,99.99,99.49,99.49,21950.0,87.8428,87.8516,87.4123,87.4123,21950.0
2020-05-01 15:05:00,99.52,99.66,99.48,99.61,17848.0,87.4387,87.5617,87.4035,87.5177,17848.0
2020-05-01 15:10:00,99.62,100.04,99.56,99.93,15094.0,87.5265,87.8955,87.4738,87.7989,15094.0
2020-05-01 15:15:00,99.97,100.08,99.96,99.97,10940.0,87.834,87.9307,87.8252,87.834,10940.0
2020-05-01 15:20:00,99.98,100.11,99.93,99.93,8129.0,87.8428,87.957,87.7989,87.7989,8129.0
2020-05-01 15:25:00,99.93,100.06,99.89,99.97,12684.0,87.7989,87.9131,87.7637,87.834,12684.0
2020-05-01 15:30:00,99.95,99.98,99.78,99.78,17186.0,87.8165,87.8428,87.6671,87.6671,17186.0
2020-05-01 15:35:00,99.77,99.84,99.64,99.82,22614.0,87.6583,87.7198,87.5441,87.7022,22614.0
2020-05-01 15:40:00,99.83,99.97,99.74,99.91,16853.0,87.711,87.834,87.6319,87.7813,16853.0
2020-05-01 15:45:00,99.89,100.08,99.75,100.05,25424.0,87.7637,87.9307,87.6407,87.9043,25424.0
2020-05-01 15:50:00,100.0,100.01,99.34,99.4,29976.0,87.8604,87.8692,87.2805,87.3332,29976.0
2020-05-01 15:55:00,99.42,99.81,99.39,99.74,65061.0,87.3508,87.6935,87.3244,87.6319,65061.0
2020-05-04 09:30:00,98.98,99.5,98.39,98.63,37237.0,86.9642,87.4211,86.4458,86.6567,37237.0
2020-05-04 09:35:00,98.39,98.75,98.16,98.35,28618.0,86.4458,86.7621,86.2438,86.4107,28618.0
2020-05-04 09:40:00,98.35,98.86,98.26,98.86,16278.0,86.4107,86.8588,86.3316,86.8588,16278.0
2020-05-04 09:45:00,98.85,98.91,98.57,98.75,11280.0,86.85,86.9027,86.604,86.7621,11280.0
2020-05-04 09:50:00,98.71,99.01,98.59,98.89,6285.0,86.727,86.9906,86.6216,86.8851,6285.0
2020-05-04 09:55:00,98.85,98.98,98.77,98.78,7556.0,86.85,86.9642,86.7797,86.7885,7556.0
2020-05-04 10:00:00,98.77,99.24,98.72,99.19,13032.0,86.7797,87.1926,86.7358,87.1487,13032.0
2020-05-04 10:05:00,99.24,99.33,99.02,99.06,8189.0,87.1926,87.2717,86.9994,87.0345,8189.0
2020-05-04 10:10:00,99.08,99.35,99.08,99.17,7334.0,87.0521,87.2893,87.0521,87.1311,7334.0
2020-05-04 10:15:00,99.25,99.52,99.23,99.39,8737.0,87.2014,87.4387,87.1839,87.3244,8737.0
2020-05-04 10:20:00,99.43,99.46,99.27,99.28,7630.0,87.3596,87.3859,87.219,87.2278,7630.0
2020-05-04 10:25:00,99.31,99.58,99.21,99.41,9702.0,87.2541,87.4914,87.1663,87.342,9702.0
2020-05-04 10:30:00,99.42,99.48,99.14,99.23,10953.0,87.3508,87.4035,87.1048,87.1839,10953.0
2020-05-04 10:35:00,99.17,99.26,99.04,99.17,4327.0,87.1311,87.2102,87.0169,87.1311,4327.0
2020-05-04 10:40:00,99.18,99.44,99.17,99.35,8084.0,87.1399,87.3684,87.1311,87.2893,8084.0
2020-05-04 10:45:00,99.38,99.45,99.22,99.42,6813.0,87.3157,87.3772,87.1751,87.3508,6813.0
2020-05-04 10:50:00,99.42,99.48,99.2,99.48,9477.0,87.3508,87.4035,87.1575,87.4035,9477.0
2020-05-04 10:55:00,99.43,99.48,99.05,99.05,7847.0,87.3596,87.4035,87.0257,87.0257,7847.0
2020-05-04 11:00:00,99.09,99.09,98.87,99.03,10216.0,87.0609,87.0609,86.8676,87.0081,10216.0
2020-05-04 11:05:00,98.93,99.18,98.93,99.06,9442.0,86.9203,87.1399,86.9203,87.0345,9442.0
2020-05-04 11:10:00,99.11,99.21,98.97,98.97,7300.0,87.0784,87.1663,86.9554,86.9554,7300.0
2020-05-04 11:15:00,99.11,99.23,99.08,99.17,8661.0,87.0784,87.1839,87.0521,87.1311,8661.0
2020-05-04 11:20:00,99.15,99.24,99.04,99.21,8740.0,87.1136,87.1926,87.0169,87.1663,8740.0
2020-05-04 11:25:00,99.13,99.14,98.81,99.07,13631.0,87.096,87.1048,86.8148,87.0433,13631.0
2020-05-04 11:30:00,99.12,99.12,98.81,99.0,12426.0,87.0872,87.0872,86.8148,86.9818,12426.0
2020-05-04 11:35:00,99.0,99.16,98.96,99.11,7007.0,86.9818,87.1224,86.9466,87.0784,7007.0
2020-05-04 11:40:00,99.1,99.24,99.07,99.14,8221.0,87.0696,87.1926,87.0433,87.1048,8221.0
2020-05-04 11:45:00,99.2,99.25,99.13,99.23,6249.0,87.1575,87.2014,87.096,87.1839,6249.0
2020-05-04 11:50:00,99.25,99.27,99.13,99.13,4999.0,87.2014,87.219,87.096,87.096,4999.0
2020-05-04 11:55:00,99.1,99.18,98.92,98.93,7013.0,87.0696,87.1399,86.9115,86.9203,7013.0
2020-05-04 12:00:00,99.02,99.1,98.98,99.07,7200.0,86.9994,87.0696,86.9642,87.0433,7200.0
2020-05-04 12:05:00,99.1,99.16,99.07,99.12,7357.0,87.0696,87.1224,87.0433,87.0872,7357.0
2020-05-04 12:10:00,99.16,99.41,99.11,99.29,7000.0,87.1224,87.342,87.0784,87.2366,7000.0
2020-05-04 12:15:00,99.27,99.28,99.14,99.17,13885.0,87.219,87.2278,87.1048,87.1311,13885.0
2020-05-04 12:20:00,99.13,99.3,99.04,99.3,27770.0,87.096,87.2454,87.0169,87.2454,27770.0
2020-05-04 12:25:00,99.33,99.65,99.31,99.58,22372.0,87.2717,87.5529,87.2541,87.4914,22372.0
2020-05-04 12:30:00,99.62,99.77,99.51,99.56,8200.0,87.5265,87.6583,87.4299,87.4738,8200.0
2020-05-04 12:35:00,99.6,99.74,99.42,99.48,11564.0,87.5089,87.6319,87.3508,87.4035,11564.0
2020-05-04 12:40:00,99.44,99.48,99.35,99.48,9394.0,87.3684,87.4035,87.2893,87.4035,9394.0
2020-05-04 12:45:00,99.46,99.53,99.4,99.49,12092.0,87.3859,87.4474,87.3332,87.4123,12092.0
2020-05-04 12:50:00,99.48,99.54,99.39,99.45,11334.0,87.4035,87.4562,87.3244,87.3772,11334.0
2020-05-04 12:55:00,99.44,99.56,99.43,99.53,11531.0,87.3684,87.4738,87.3596,87.4474,11531.0
2020-05-04 13:00:00,99.54,99.62,99.48,99.55,15612.0,87.4562,87.5265,87.4035,87.465,15612.0
2020-05-04 13:05:00,99.55,99.59,99.41,99.48,14693.0,87.465,87.5002,87.342,87.4035,14693.0
2020-05-04 13:10:00,99.47,99.5,99.38,99.48,19700.0,87.3947,87.4211,87.3157,87.4035,19700.0
2020-05-04 13:15:00,99.48,99.49,99.35,99.44,35147.0,87.4035,87.4123,87.2893,87.3684,35147.0
2020-05-04 13:20:00,99.43,99.49,99.22,99.28,18281.0,87.3596,87.4123,87.1751,87.2278,18281.0
2020-05-04 13:25:00,99.25,99.41,99.16,99.34,10265.0,87.2014,87.342,87.1224,87.2805,10265.0
2020-05-04 13:30:00,99.32,99.37,99.27,99.3,12051.0,87.2629,87.3069,87.219,87.2454,12051.0
2020-05-04 13:35:00,99.31,99.42,99.31,99.36,6184.0,87.2541,87.3508,87.2541,87.2981,6184.0
2020-05-04 13:40:00,99.4,99.46,99.37,99.42,7606.0,87.3332,87.3859,87.3069,87.3508,7606.0
2020-05-04 13:45:00,99.42,99.59,99.42,99.54,7833.0,87.3508,87.5002,87.3508,87.4562,7833.0
2020-05-04 13:50:00,99.54,99.71,99.5,99.71,8519.0,87.4562,87.6056,87.4211,87.6056,8519.0
2020-05-04 13:55:00,99.69,99.92,99.69,99.88,7930.0,87.588,87.7901,87.588,87.755,7930.0
2020-05-04 14:00:00,99.89,100.06,99.85,100.05,13671.0,87.7637,87.9131,87.7286,87.9043,13671.0
2020-05-04 14:05:00,100.1,100.16,99.89,99.89,10128.0,87.9482,88.001,87.7637,87.7637,10128.0
2020-05-04 14:10:00,99.89,100.11,99.89,100.06,6814.0,87.7637,87.957,87.7637,87.9131,6814.0
2020-05-04 14:15:00,100.07,100.07,99.95,100.02,9002.0,87.9219,87.9219,87.8165,87.878,9002.0
2020-05-04 14:20:00,100.03,100.28,100.0,100.14,10848.0,87.8867,88.1064,87.8604,87.9834,10848.0
2020-05-04 14:25:00,100.14,100.14,99.87,99.94,4980.0,87.9834,87.9834,87.7462,87.8077,4980.0
2020-05-04 14:30:00,99.95,99.97,99.71,99.74,6746.0,87.8165,87.834,87.6056,87.6319,6746.0
2020-05-04 14:35:00,99.74,99.76,99.6,99.64,6220.0,87.6319,87.6495,87.5089,87.5441,6220.0
2020-05-04 14:40:00,99.65,99.77,99.65,99.72,10254.0,87.5529,87.6583,87.5529,87.6144,10254.0
2020-05-04 14:45:00,99.68,99.92,99.68,99.92,6451.0,87.5792,87.7901,87.5792,87.7901,6451.0
2020-05-04 14:50:00,99.92,100.16,99.92,99.98,5814.0,87.7901,88.001,87.7901,87.8428,5814.0
2020-05-04 14:55:00,100.01,100.16,99.98,100.13,5727.0,87.8692,88.001,87.8428,87.9746,5727.0
2020-05-04 15:00:00,100.12,100.22,100.06,100.21,5776.0,87.9658,88.0537,87.9131,88.0449,5776.0
2020-05-04 15:05:00,100.19,100.2,100.06,100.14,14400.0,88.0273,88.0361,87.9131,87.9834,14400.0
2020-05-04 15:10:00,100.17,100.44,100.17,100.35,10610.0,88.0097,88.247,88.0097,88.1679,10610.0
2020-05-04 15:15:00,100.37,100.47,100.37,100.42,5422.0,88.1855,88.2733,88.1855,88.2294,5422.0
2020-05-04 15:20:00,100.4,100.47,100.38,100.38,6008.0,88.2118,88.2733,88.1943,88.1943,6008.0
2020-05-04 15:25:00,100.35,100.48,100.24,100.41,13177.0,88.1679,88.2821,88.0713,88.2206,13177.0
2020-05-04 15:30:00,100.39,100.52,100.29,100.52,6700.0,88.203,88.3173,88.1152,88.3173,6700.0
2020-05-04 15:35:00,100.52,100.6,100.48,100.56,10103.0,88.3173,88.3875,88.2821,88.3524,10103.0
2020-05-04 15:40:00,100.57,100.74,100.5,100.5,10160.0,88.3612,88.5106,88.2997,88.2997,10160.0
2020-05-04 15:45:00,100.48,100.6,100.36,100.6,12597.0,88.2821,88.3875,88.1767,88.3875,12597.0
2020-05-04 15:50:00,100.56,100.57,100.14,100.23,30849.0,88.3524,88.3612,87.9834,88.0625,30849.0
2020-05-04 15:55:00,100.23,100.45,100.14,100.38,68821.0,88.0625,88.2558,87.9834,88.1943,68821.0
2020-05-05 09:30:00,101.15,102.15,101.15,102.15,25808.0,88.8708,89.7494,88.8708,89.7494,25808.0
2020-05-05 09:35:00,102.13,102.43,101.95,102.12,15568.0,89.7318,89.9954,89.5737,89.723,15568.0
2020-05-05 09:40:00,102.12,102.4,102.01,102.33,19661.0,89.723,89.969,89.6264,89.9075,19661.0
2020-05-05 09:45:00,102.34,102.56,102.16,102.52,16975.0,89.9163,90.1096,89.7582,90.0745,16975.0
2020-05-05 09:50:00,102.52,102.86,102.17,102.44,14954.0,90.0745,90.3732,89.767,90.0042,14954.0
2020-05-05 09:55:00,102.44,102.72,102.31,102.54,22757.0,90.0042,90.2502,89.89,90.092,22757.0
2020-05-05 10:00:00,102.51,102.6,102.18,102.4,43165.0,90.0657,90.1448,89.7757,89.969,43165.0
2020-05-05 10:05:00,102.39,103.07,102.34,103.04,16050.0,89.9602,90.5577,89.9163,90.5313,16050.0
2020-05-05 10:10:00,103.07,103.07,102.51,102.51,21880.0,90.5577,90.5577,90.0657,90.0657,21880.0
2020-05-05 10:15:00,102.51,102.76,102.51,102.68,8897.0,90.0657,90.2853,90.0657,90.215,8897.0
2020-05-05 10:20:00,102.71,102.82,102.59,102.78,11481.0,90.2414,90.338,90.136,90.3029,11481.0
2020-05-05 10:25:00,102.76,102.76,102.21,102.32,14953.0,90.2853,90.2853,89.8021,89.8987,14953.0
2020-05-05 10:30:00,102.26,102.26,101.97,102.05,8452.0,89.846,89.846,89.5912,89.6615,8452.0
2020-05-05 10:35:00,102.09,102.38,101.97,102.32,19659.0,89.6967,89.9515,89.5912,89.8987,19659.0
2020-05-05 10:40:00,102.38,102.56,102.37,102.51,23082.0,89.9515,90.1096,89.9427,90.0657,23082.0
2020-05-05 10:45:00,102.48,102.67,102.16,102.2,15591.0,90.0393,90.2063,89.7582,89.7933,15591.0
2020-05-05 10:50:00,102.23,102.41,102.12,102.41,15008.0,89.8197,89.9778,89.723,89.9778,15008.0
2020-05-05 10:55:00,102.41,102.54,102.31,102.39,10775.0,89.9778,90.092,89.89,89.9602,10775.0
2020-05-05 11:00:00,102.34,102.62,102.31,102.51,10327.0,89.9163,90.1623,89.89,90.0657,10327.0
2020-05-05 11:05:00,102.51,102.63,102.42,102.54,7926.0,90.0657,90.1711,89.9866,90.092,7926.0
2020-05-05 11:10:00,102.52,102.67,102.52,102.58,9035.0,90.0745,90.2063,90.0745,90.1272,9035.0
2020-05-05 11:15:00,102.58,102.59,102.26,102.38,11417.0,90.1272,90.136,89.846,89.9515,11417.0
2020-05-05 11:20:00,102.42,102.75,102.41,102.73,8157.0,89.9866,90.2765,89.9778,90.259,8157.0
2020-05-05 11:25:00,102.71,102.84,102.66,102.84,7823.0,90.2414,90.3556,90.1975,90.3556,7823.0
2020-05-05 11:30:00,102.83,103.1,102.83,103.1,10547.0,90.3468,90.5841,90.3468,90.5841,10547.0
2020-05-05 11:35:00,103.09,103.24,103.09,103.21,7332.0,90.5753,90.7071,90.5753,90.6807,7332.0
2020-05-05 11:40:00,103.2,103.32,103.2,103.25,8352.0,90.6719,90.7774,90.6719,90.7158,8352.0
2020-05-05 11:45:00,103.21,103.26,103.14,103.26,5577.0,90.6807,90.7246,90.6192,90.7246,5577.0
2020-05-05 11:50:00,103.25,103.25,103.11,103.11,8316.0,90.7158,90.7158,90.5928,90.5928,8316.0
2020-05-05 11:55:00,103.09,103.09,102.91,102.98,8655.0,90.5753,90.5753,90.4171,90.4786,8655.0
2020-05-05 12:00:00,102.99,103.02,102.83,102.9,10034.0,90.4874,90.5138,90.3468,90.4083,10034.0
2020-05-05 12:05:00,102.92,103.12,102.9,103.02,9428.0,90.4259,90.6016,90.4083,90.5138,9428.0
2020-05-05 12:10:00,102.99,103.12,102.96,102.97,5174.0,90.4874,90.6016,90.4611,90.4698,5174.0
2020-05-05 12:15:00,102.95,102.96,102.56,102.56,19829.0,90.4523,90.4611,90.1096,90.1096,19829.0
2020-05-05 12:20:00,102.59,102.76,102.55,102.56,11412.0,90.136,90.2853,90.1008,90.1096,11412.0
2020-05-05 12:25:00,102.55,102.55,102.34,102.36,10669.0,90.1008,90.1008,89.9163,89.9339,10669.0
2020-05-05 12:30:00,102.36,102.38,102.17,102.18,7971.0,89.9339,89.9515,89.767,89.7757,7971.0
2020-05-05 12:35:00,102.16,102.2,102.07,102.07,4654.0,89.7582,89.7933,89.6791,89.6791,4654.0
2020-05-05 12:40:00,102.09,102.31,102.08,102.24,18096.0,89.6967,89.89,89.6879,89.8285,18096.0
2020-05-05 12:45:00,102.26,102.26,102.13,102.15,6091.0,89.846,89.846,89.7318,89.7494,6091.0
2020-05-05 12:50:00,102.13,102.32,102.12,102.21,8210.0,89.7318,89.8987,89.723,89.8021,8210.0
2020-05-05 12:55:00,102.19,102.22,102.1,102.2,7709.0,89.7845,89.8109,89.7055,89.7933,7709.0
2020-05-05 13:00:00,102.23,102.33,102.19,102.21,8003.0,89.8197,89.9075,89.7845,89.8021,8003.0
2020-05-05 13:05:00,102.21,102.23,102.0,102.02,23507.0,89.8021,89.8197,89.6176,89.6352,23507.0
2020-05-05 13:10:00,101.98,102.0,101.69,101.72,23663.0,89.6,89.6176,89.3452,89.3716,23663.0
2020-05-05 13:15:00,101.71,101.8,101.71,101.76,12259.0,89.3628,89.4419,89.3628,89.4067,12259.0
2020-05-05 13:20:00,101.75,101.75,101.53,101.57,11325.0,89.3979,89.3979,89.2046,89.2398,11325.0
2020-05-05 13:25:00,101.57,101.67,101.51,101.66,12378.0,89.2398,89.3277,89.1871,89.3189,12378.0
2020-05-05 13:30:00,101.7,102.04,101.69,102.02,8830.0,89.354,89.6527,89.3452,89.6352,8830.0
2020-05-05 13:35:00,102.02,102.31,102.02,102.25,10089.0,89.6352,89.89,89.6352,89.8372,10089.0
2020-05-05 13:40:00,102.25,102.3,102.18,102.27,7106.0,89.8372,89.8812,89.7757,89.8548,7106.0
2020-05-05 13:45:00,102.27,102.39,102.24,102.38,10635.0,89.8548,89.9602,89.8285,89.9515,10635.0
2020-05-05 13:50:00,102.39,102.43,102.34,102.37,10054.0,89.9602,89.9954,89.9163,89.9427,10054.0
2020-05-05 13:55:00,102.38,102.41,102.22,102.23,9135.0,89.9515,89.9778,89.8109,89.8197,9135.0
2020-05-05 14:00:00,102.25,102.53,102.23,102.45,12282.0,89.8372,90.0833,89.8197,90.013,12282.0
2020-05-05 14:05:00,102.42,102.44,102.26,102.26,10425.0,89.9866,90.0042,89.846,89.846,10425.0
2020-05-05 14:10:00,102.26,102.35,102.18,102.34,16874.0,89.846,89.9251,89.7757,89.9163,16874.0
2020-05-05 14:15:00,102.34,102.35,102.24,102.3,9949.0,89.9163,89.9251,89.8285,89.8812,9949.0
2020-05-05 14:20:00,102.31,102.38,102.16,102.18,17046.0,89.89,89.9515,89.7582,89.7757,17046.0
2020-05-05 14:25:00,102.18,102.28,102.09,102.16,16471.0,89.7757,89.8636,89.6967,89.7582,16471.0
2020-05-05 14:30:00,102.14,102.26,101.97,102.06,15641.0,89.7406,89.846,89.5912,89.6703,15641.0
2020-05-05 14:35:00,102.08,102.12,101.96,101.97,10052.0,89.6879,89.723,89.5824,89.5912,10052.0
2020-05-05 14:40:00,101.97,102.04,101.96,102.04,11502.0,89.5912,89.6527,89.5824,89.6527,11502.0
2020-05-05 14:45:00,102.03,102.06,101.98,102.0,13539.0,89.644,89.6703,89.6,89.6176,13539.0
2020-05-05 14:50:00,102.02,102.15,102.02,102.13,14920.0,89.6352,89.7494,89.6352,89.7318,14920.0
2020-05-05 14:55:00,102.13,102.46,102.11,102.44,15653.0,89.7318,90.0218,89.7142,90.0042,15653.0
2020-05-05 15:00:00,102.43,102.63,102.39,102.61,15799.0,89.9954,90.1711,89.9602,90.1535,15799.0
2020-05-05 15:05:00,102.63,102.69,102.59,102.69,15596.0,90.1711,90.2238,90.136,90.2238,15596.0
2020-05-05 15:10:00,102.67,102.68,102.51,102.65,18237.0,90.2063,90.215,90.0657,90.1887,18237.0
2020-05-05 15:15:00,102.65,102.65,102.12,102.14,25448.0,90.1887,90.1887,89.723,89.7406,25448.0
2020-05-05 15:20:00,102.12,102.19,102.0,102.14,22582.0,89.723,89.7845,89.6176,89.7406,22582.0
2020-05-05 15:25:00,102.14,102.28,101.73,101.92,20002.0,89.7406,89.8636,89.3804,89.5473,20002.0
2020-05-05 15:30:00,101.88,102.04,101.68,101.77,21319.0,89.5122,89.6527,89.3364,89.4155,21319.0
2020-05-05 15:35:00,101.72,102.04,101.68,101.8,23463.0,89.3716,89.6527,89.3364,89.4419,23463.0
2020-05-05 15:40:00,101.87,102.09,101.73,102.08,21160.0,89.5034,89.6967,89.3804,89.6879,21160.0
2020-05-05 15:45:00,102.06,102.11,101.95,102.0,29734.0,89.6703,89.7142,89.5737,89.6176,29734.0
2020-05-05 15:50:00,102.02,102.44,101.93,102.32,61882.0,89.6352,90.0042,89.5561,89.8987,61882.0
2020-05-05 15:55:00,102.33,102.33,101.9,101.91,86178.0,89.9075,89.9075,89.5297,89.5385,86178.0
2020-05-06 09:30:00,102.33,103.69,102.17,102.9,40836.0,89.9075,91.1024,89.767,90.4083,40836.0
2020-05-06 09:35:00,102.94,104.29,102.3,103.12,46748.0,90.4435,91.6296,89.8812,90.6016,46748.0
2020-05-06 09:40:00,103.12,103.28,102.36,103.0,27564.0,90.6016,90.7422,89.9339,90.4962,27564.0
2020-05-06 09:45:00,103.01,103.1,102.11,102.24,23485.0,90.505,90.5841,89.7142,89.8285,23485.0
2020-05-06 09:50:00,102.28,102.39,101.91,102.0,24188.0,89.8636,89.9602,89.5385,89.6176,24188.0
2020-05-06 09:55:00,102.01,102.16,101.8,102.1,24176.0,89.6264,89.7582,89.4419,89.7055,24176.0
2020-05-06 10:00:00,102.06,102.09,101.41,101.48,47860.0,89.6703,89.6967,89.0992,89.1607,47860.0
2020-05-06 10:05:00,101.48,101.73,101.48,101.7,26100.0,89.1607,89.3804,89.1607,89.354,26100.0
2020-05-06 10:10:00,101.71,101.78,101.03,101.34,15616.0,89.3628,89.4243,88.7653,89.0377,15616.0
2020-05-06 10:15:00,101.34,101.7,101.24,101.62,16715.0,89.0377,89.354,88.9499,89.2837,16715.0
2020-05-06 10:20:00,101.6,102.24,101.55,102.08,17263.0,89.2662,89.8285,89.2222,89.6879,17263.0
2020-05-06 10:25:00,102.08,102.56,102.08,102.31,42373.0,89.6879,90.1096,89.6879,89.89,42373.0
2020-05-06 10:30:00,102.31,102.69,102.3,102.67,17297.0,89.89,90.2238,89.8812,90.2063,17297.0
2020-05-06 10:35:00,102.67,102.68,102.28,102.41,17215.0,90.2063,90.215,89.8636,89.9778,17215.0
2020-05-06 10:40:00,102.36,102.65,102.34,102.48,19153.0,89.9339,90.1887,89.9163,90.0393,19153.0
2020-05-06 10:45:00,102.44,102.98,102.43,102.69,16839.0,90.0042,90.4786,89.9954,90.2238,16839.0
2020-05-06 10:50:00,102.71,102.84,102.67,102.78,14141.0,90.2414,90.3556,90.2063,90.3029,14141.0
2020-05-06 10:55:00,102.78,103.05,102.69,103.01,17424.0,90.3029,90.5401,90.2238,90.505,17424.0
2020-05-06 11:00:00,103.04,103.04,102.68,102.81,16064.0,90.5313,90.5313,90.215,90.3293,16064.0
2020-05-06 11:05:00,102.81,102.92,102.68,102.86,23706.0,90.3293,90.4259,90.215,90.3732,23706.0
2020-05-06 11:10:00,102.88,102.9,102.76,102.84,25121.0,90.3908,90.4083,90.2853,90.3556,25121.0
2020-05-06 11:15:00,102.84,102.98,102.81,102.93,28490.0,90.3556,90.4786,90.3293,90.4347,28490.0
2020-05-06 11:20:00,102.89,102.89,102.25,102.25,29552.0,90.3996,90.3996,89.8372,89.8372,29552.0
2020-05-06 11:25:00,102.25,102.4,102.12,102.38,12732.0,89.8372,89.969,89.723,89.9515,12732.0
2020-05-06 11:30:00,102.41,102.76,102.35,102.69,14482.0,89.9778,90.2853,89.9251,90.2238,14482.0
2020-05-06 11:35:00,102.68,103.1,102.63,103.01,16867.0,90.215,90.5841,90.1711,90.505,16867.0
2020-05-06 11:40:00,102.98,103.12,102.61,102.66,14491.0,90.4786,90.6016,90.1535,90.1975,14491.0
2020-05-06 11:45:00,102.63,102.82,102.58,102.61,9886.0,90.1711,90.338,90.1272,90.1535,9886.0
2020-05-06 11:50:00,102.61,102.61,102.39,102.45,6525.0,90.1535,90.1535,89.9602,90.013,6525.0
2020-05-06 11:55:00,102.44,102.5,102.24,102.34,12374.0,90.0042,90.0569,89.8285,89.9163,12374.0
2020-05-06 12:00:00,102.28,102.6,102.25,102.58,29399.0,89.8636,90.1448,89.8372,90.1272,29399.0
2020-05-06 12:05:00,102.54,102.55,102.35,102.36,9401.0,90.092,90.1008,89.9251,89.9339,9401.0
2020-05-06 12:10:00,102.44,102.44,102.1,102.2,12942.0,90.0042,90.0042,89.7055,89.7933,12942.0
2020-05-06 12:15:00,102.2,102.42,102.18,102.38,16648.0,89.7933,89.9866,89.7757,89.9515,16648.0
2020-05-06 12:20:00,102.41,102.41,102.2,102.28,11947.0,89.9778,89.9778,89.7933,89.8636,11947.0
2020-05-06 12:25:00,102.31,102.39,102.22,102.31,9204.0,89.89,89.9602,89.8109,89.89,9204.0
2020-05-06 12:30:00,102.34,102.53,102.34,102.51,13955.0,89.9163,90.0833,89.9163,90.0657,13955.0
2020-05-06 12:35:00,102.52,102.6,102.37,102.56,11073.0,90.0745,90.1448,89.9427,90.1096,11073.0
2020-05-06 12:40:00,102.52,102.63,102.47,102.62,12484.0,90.0745,90.1711,90.0305,90.1623,12484.0
2020-05-06 12:45:00,102.64,102.9,102.64,102.9,8709.0,90.1799,90.4083,90.1799,90.4083,8709.0
2020-05-06 12:50:00,102.91,103.0,102.86,102.94,13917.0,90.4171,90.4962,90.3732,90.4435,13917.0
2020-05-06 12:55:00,102.94,103.05,102.75,102.75,20265.0,90.4435,90.5401,90.2765,90.2765,20265.0
2020-05-06 13:00:00,102.79,102.82,102.38,102.46,10941.0,90.3117,90.338,89.9515,90.0218,10941.0
2020-05-06 13:05:00,102.43,102.43,102.18,102.23,12492.0,89.9954,89.9954,89.7757,89.8197,12492.0
2020-05-06 13:10:00,102.22,102.38,102.15,102.33,8937.0,89.8109,89.9515,89.7494,89.9075,8937.0
2020-05-06 13:15:00,102.35,102.37,102.28,102.33,17872.0,89.9251,89.9427,89.8636,89.9075,17872.0
2020-05-06 13:20:00,102.34,102.39,102.13,102.31,13631.0,89.9163,89.9602,89.7318,89.89,13631.0
2020-05-06 13:25:00,102.31,102.43,102.2,102.36,13183.0,89.89,89.9954,89.7933,89.9339,13183.0
2020-05-06 13:30:00,102.39,102.51,102.39,102.41,12562.0,89.9602,90.0657,89.9602,89.9778,12562.0
2020-05-06 13:35:00,102.39,102.71,102.39,102.7,12700.0,89.9602,90.2414,89.9602,90.2326,12700.0
2020-05-06 13:40:00,102.66,102.86,102.63,102.8,15542.0,90.1975,90.3732,90.1711,90.3205,15542.0
2020-05-06 13:45:00,102.8,102.98,102.8,102.85,17136.0,90.3205,90.4786,90.3205,90.3644,17136.0
2020-05-06 13:50:00,102.85,102.89,102.81,102.83,10415.0,90.3644,90.3996,90.3293,90.3468,10415.0
2020-05-06 13:55:00,102.82,102.89,102.81,102.83,16543.0,90.338,90.3996,90.3293,90.3468,16543.0
2020-05-06 14:00:00,102.82,102.87,102.68,102.72,13844.0,90.338,90.382,90.215,90.2502,13844.0
2020-05-06 14:05:00,102.67,102.75,102.56,102.61,14400.0,90.2063,90.2765,90.1096,90.1535,14400.0
2020-05-06 14:10:00,102.6,102.65,102.24,102.33,8961.0,90.1448,90.1887,89.8285,89.9075,8961.0
2020-05-06 14:15:00,102.37,102.47,102.34,102.41,9687.0,89.9427,90.0305,89.9163,89.9778,9687.0
2020-05-06 14:20:00,102.42,102.6,102.42,102.6,7425.0,89.9866,90.1448,89.9866,90.1448,7425.0
2020-05-06 14:25:00,102.58,102.66,102.42,102.43,13242.0,90.1272,90.1975,89.9866,89.9954,13242.0
2020-05-06 14:30:00,102.42,102.74,102.32,102.73,10396.0,89.9866,90.2678,89.8987,90.259,10396.0
2020-05-06 14:35:00,102.75,102.76,102.59,102.65,14519.0,90.2765,90.2853,90.136,90.1887,14519.0
2020-05-06 14:40:00,102.71,102.8,102.62,102.75,10393.0,90.2414,90.3205,90.1623,90.2765,10393.0
2020-05-06 14:45:00,102.73,102.99,102.71,102.99,10016.0,90.259,90.4874,90.2414,90.4874,10016.0
2020-05-06 14:50:00,102.93,102.95,102.77,102.83,8523.0,90.4347,90.4523,90.2941,90.3468,8523.0
2020-05-06 14:55:00,102.84,102.95,102.74,102.74,17232.0,90.3556,90.4523,90.2678,90.2678,17232.0
2020-05-06 15:00:00,102.76,102.83,102.63,102.7,11762.0,90.2853,90.3468,90.1711,90.2326,11762.0
2020-05-06 15:05:00,102.72,102.78,102.65,102.74,19240.0,90.2502,90.3029,90.1887,90.2678,19240.0
2020-05-06 15:10:00,102.75,102.83,102.67,102.74,17777.0,90.2765,90.3468,90.2063,90.2678,17777.0
2020-05-06 15:15:00,102.75,102.84,102.68,102.78,17957.0,90.2765,90.3556,90.215,90.3029,17957.0
2020-05-06 15:20:00,102.79,102.81,102.56,102.61,24003.0,90.3117,90.3293,90.1096,90.1535,24003.0
2020-05-06 15:25:00,102.64,102.69,102.52,102.59,30704.0,90.1799,90.2238,90.0745,90.136,30704.0
2020-05-06 15:30:00,102.59,102.6,102.15,102.16,35426.0,90.136,90.1448,89.7494,89.7582,35426.0
2020-05-06 15:35:00,102.17,102.24,102.05,102.2,36893.0,89.767,89.8285,89.6615,89.7933,36893.0
2020-05-06 15:40:00,102.22,102.24,101.77,101.84,52843.0,89.8109,89.8285,89.4155,89.477,52843.0
2020-05-06 15:45:00,101.83,101.85,101.46,101.46,40901.0,89.4682,89.4858,89.1431,89.1431,40901.0
2020-05-06 15:50:00,101.45,101.57,101.2,101.54,76958.0,89.1344,89.2398,88.9147,89.2134,76958.0
2020-05-06 15:55:00,101.54,101.59,101.45,101.54,126812.0,89.2134,89.2574,89.1344,89.2134,126812.0
2020-05-07 09:30:00,102.58,103.98,102.58,103.44,24898.0,90.1272,91.3572,90.1272,90.8828,24898.0
2020-05-07 09:35:00,103.44,103.68,103.22,103.36,14755.0,90.8828,91.0936,90.6895,90.8125,14755.0
2020-05-07 09:40:00,103.52,103.64,103.25,103.29,8625.0,90.9531,91.0585,90.7158,90.751,8625.0
2020-05-07 09:45:00,103.29,103.73,103.01,103.63,13201.0,90.751,91.1376,90.505,91.0497,13201.0
2020-05-07 09:50:00,103.57,104.0,103.45,104.0,18633.0,90.997,91.3748,90.8916,91.3748,18633.0
2020-05-07 09:55:00,104.0,104.05,103.39,103.51,23584.0,91.3748,91.4187,90.8389,90.9443,23584.0
2020-05-07 10:00:00,103.5,103.64,103.04,103.12,36260.0,90.9355,91.0585,90.5313,90.6016,36260.0
2020-05-07 10:05:00,103.07,103.18,102.7,103.05,72199.0,90.5577,90.6543,90.2326,90.5401,72199.0
2020-05-07 10:10:00,103.09,103.17,102.55,102.76,10912.0,90.5753,90.6456,90.1008,90.2853,10912.0
2020-05-07 10:15:00,102.69,103.2,102.64,103.2,80373.0,90.2238,90.6719,90.1799,90.6719,80373.0
2020-05-07 10:20:00,103.17,103.2,103.01,103.11,9600.0,90.6456,90.6719,90.505,90.5928,9600.0
2020-05-07 10:25:00,103.1,103.15,102.4,102.65,61064.0,90.5841,90.628,89.969,90.1887,61064.0
2020-05-07 10:30:00,102.58,102.72,102.45,102.52,21324.0,90.1272,90.2502,90.013,90.0745,21324.0
2020-05-07 10:35:00,102.53,102.58,102.26,102.5,11947.0,90.0833,90.1272,89.846,90.0569,11947.0
2020-05-07 10:40:00,102.43,102.78,102.41,102.71,26401.0,89.9954,90.3029,89.9778,90.2414,26401.0
2020-05-07 10:45:00,102.79,102.9,102.3,102.31,32877.0,90.3117,90.4083,89.8812,89.89,32877.0
2020-05-07 10:50:00,102.33,102.39,101.92,102.07,26469.0,89.9075,89.9602,89.5473,89.6791,26469.0
2020-05-07 10:55:00,102.01,102.06,101.83,101.83,18410.0,89.6264,89.6703,89.4682,89.4682,18410.0
2020-05-07 11:00:00,101.85,101.9,101.67,101.8,30803.0,89.4858,89.5297,89.3277,89.4419,30803.0
2020-05-07 11:05:00,101.77,101.9,101.74,101.83,21715.0,89.4155,89.5297,89.3892,89.4682,21715.0
2020-05-07 11:10:00,101.85,102.25,101.77,102.24,28850.0,89.4858,89.8372,89.4155,89.8285,28850.0
2020-05-07 11:15:00,102.23,102.3,102.03,102.28,24331.0,89.8197,89.8812,89.644,89.8636,24331.0
2020-05-07 11:20:00,102.25,102.4,102.04,102.32,15890.0,89.8372,89.969,89.6527,89.8987,15890.0
2020-05-07 11:25:00,102.32,102.4,102.24,102.33,8698.0,89.8987,89.969,89.8285,89.9075,8698.0
2020-05-07 11:30:00,102.32,102.4,102.22,102.31,8341.0,89.8987,89.969,89.8109,89.89,8341.0
2020-05-07 11:35:00,102.32,102.32,101.91,101.91,11727.0,89.8987,89.8987,89.5385,89.5385,11727.0
2020-05-07 11:40:00,101.97,102.58,101.97,102.55,8606.0,89.5912,90.1272,89.5912,90.1008,8606.0
2020-05-07 11:45:00,102.54,102.86,102.54,102.86,8753.0,90.092,90.3732,90.092,90.3732,8753.0
2020-05-07 11:50:00,102.84,102.95,102.72,102.95,7728.0,90.3556,90.4523,90.2502,90.4523,7728.0
2020-05-07 11:55:00,102.96,102.97,102.82,102.92,7384.0,90.4611,90.4698,90.338,90.4259,7384.0
2020-05-07 12:00:00,102.96,103.04,102.46,102.46,8033.0,90.4611,90.5313,90.0218,90.0218,8033.0
2020-05-07 12:05:00,102.5,102.59,102.34,102.38,11269.0,90.0569,90.136,89.9163,89.9515,11269.0
2020-05-07 12:10:00,102.39,102.6,102.39,102.55,11209.0,89.9602,90.1448,89.9602,90.1008,11209.0
2020-05-07 12:15:00,102.57,102.76,102.55,102.75,8074.0,90.1184,90.2853,90.1008,90.2765,8074.0
2020-05-07 12:20:00,102.73,102.84,102.57,102.59,10491.0,90.259,90.3556,90.1184,90.136,10491.0
2020-05-07 12:25:00,102.61,102.63,102.45,102.52,8385.0,90.1535,90.1711,90.013,90.0745,8385.0
2020-05-07 12:30:00,102.49,102.6,102.46,102.51,5538.0,90.0481,90.1448,90.0218,90.0657,5538.0
2020-05-07 12:35:00,102.5,102.56,102.31,102.33,9371.0,90.0569,90.1096,89.89,89.9075,9371.0
2020-05-07 12:40:00,102.3,102.41,102.27,102.39,8694.0,89.8812,89.9778,89.8548,89.9602,8694.0
2020-05-07 12:45:00,102.39,102.4,102.28,102.32,6925.0,89.9602,89.969,89.8636,89.8987,6925.0
2020-05-07 12:50:00,102.38,102.48,102.17,102.21,8550.0,89.9515,90.0393,89.767,89.8021,8550.0
2020-05-07 12:55:00,102.17,102.51,102.13,102.5,9234.0,89.767,90.0657,89.7318,90.0569,9234.0
2020-05-07 13:00:00,102.5,102.55,102.43,102.45,6200.0,90.0569,90.1008,89.9954,90.013,6200.0
2020-05-07 13:05:00,102.49,102.54,102.45,102.48,11094.0,90.0481,90.092,90.013,90.0393,11094.0
2020-05-07 13:10:00,102.48,102.59,102.48,102.51,9514.0,90.0393,90.136,90.0393,90.0657,9514.0
2020-05-07 13:15:00,102.51,102.56,102.47,102.49,9382.0,90.0657,90.1096,90.0305,90.0481,9382.0
2020-05-07 13:20:00,102.47,102.57,102.31,102.32,7714.0,90.0305,90.1184,89.89,89.8987,7714.0
2020-05-07 13:25:00,102.32,102.37,102.2,102.2,8226.0,89.8987,89.9427,89.7933,89.7933,8226.0
2020-05-07 13:30:00,102.23,102.25,102.15,102.23,11963.0,89.8197,89.8372,89.7494,89.8197,11963.0
2020-05-07 13:35:00,102.25,102.29,101.93,102.02,12591.0,89.8372,89.8724,89.5561,89.6352,12591.0
2020-05-07 13:40:00,102.05,102.11,102.01,102.09,8300.0,89.6615,89.7142,89.6264,89.6967,8300.0
2020-05-07 13:45:00,102.08,102.31,102.07,102.14,9424.0,89.6879,89.89,89.6791,89.7406,9424.0
2020-05-07 13:50:00,102.17,102.17,101.87,101.99,9043.0,89.767,89.767,89.5034,89.6088,9043.0
2020-05-07 13:55:00,102.01,102.03,101.91,101.91,5859.0,89.6264,89.644,89.5385,89.5385,5859.0
2020-05-07 14:00:00,101.9,101.9,101.53,101.64,15867.0,89.5297,89.5297,89.2046,89.3013,15867.0
2020-05-07 14:05:00,101.64,101.66,101.5,101.52,10547.0,89.3013,89.3189,89.1783,89.1959,10547.0
2020-05-07 14:10:00,101.5,101.64,101.45,101.53,13219.0,89.1783,89.3013,89.1344,89.2046,13219.0
2020-05-07 14:15:00,101.54,101.57,101.4,101.53,12377.0,89.2134,89.2398,89.0904,89.2046,12377.0
2020-05-07 14:20:00,101.53,101.53,101.17,101.2,10713.0,89.2046,89.2046,88.8884,88.9147,10713.0
2020-05-07 14:25:00,101.14,101.23,101.13,101.2,13462.0,88.862,88.9411,88.8532,88.9147,13462.0
2020-05-07 14:30:00,101.2,101.27,101.07,101.07,12214.0,88.9147,88.9762,88.8005,88.8005,12214.0
2020-05-07 14:35:00,101.06,101.14,101.04,101.07,10526.0,88.7917,88.862,88.7741,88.8005,10526.0
2020-05-07 14:40:00,101.09,101.09,100.9,100.98,17073.0,88.8181,88.8181,88.6511,88.7214,17073.0
2020-05-07 14:45:00,101.0,101.16,100.91,101.15,13392.0,88.739,88.8796,88.6599,88.8708,13392.0
2020-05-07 14:50:00,101.15,101.32,101.04,101.26,10583.0,88.8708,89.0201,88.7741,88.9674,10583.0
2020-05-07 14:55:00,101.25,101.25,101.09,101.24,11063.0,88.9586,88.9586,88.8181,88.9499,11063.0
2020-05-07 15:00:00,101.23,101.24,100.75,100.95,17313.0,88.9411,88.9499,88.5193,88.6951,17313.0
2020-05-07 15:05:00,100.91,101.13,100.91,100.98,14917.0,88.6599,88.8532,88.6599,88.7214,14917.0
2020-05-07 15:10:00,100.97,100.97,100.48,100.52,20437.0,88.7126,88.7126,88.2821,88.3173,20437.0
2020-05-07 15:15:00,100.54,100.55,100.16,100.47,15941.0,88.3348,88.3436,88.001,88.2733,15941.0
2020-05-07 15:20:00,100.48,100.63,100.43,100.5,15754.0,88.2821,88.4139,88.2382,88.2997,15754.0
2020-05-07 15:25:00,100.49,100.67,100.48,100.61,22027.0,88.2909,88.449,88.2821,88.3963,22027.0
2020-05-07 15:30:00,100.63,101.06,100.61,101.06,55401.0,88.4139,88.7917,88.3963,88.7917,55401.0
2020-05-07 15:35:00,101.03,101.21,100.98,101.06,32399.0,88.7653,88.9235,88.7214,88.7917,32399.0
2020-05-07 15:40:00,101.06,101.1,100.87,101.08,32691.0,88.7917,88.8268,88.6248,88.8093,32691.0
2020-05-07 15:45:00,101.05,101.25,100.79,100.81,34162.0,88.7829,88.9586,88.5545,88.5721,34162.0
2020-05-07 15:50:00,100.45,101.12,100.45,100.89,65677.0,88.2558,88.8444,88.2558,88.6423,65677.0
2020-05-07 15:55:00,100.88,100.96,100.67,100.91,99703.0,88.6336,88.7038,88.449,88.6599,99703.0
2020-05-08 09:30:00,102.6,102.8,102.04,102.22,32394.0,90.1448,90.3205,89.6527,89.8109,32394.0
2020-05-08 09:35:00,102.24,102.24,101.3,101.45,12910.0,89.8285,89.8285,89.0026,89.1344,12910.0
2020-05-08 09:40:00,101.57,101.88,101.2,101.3,16891.0,89.2398,89.5122,88.9147,89.0026,16891.0
2020-05-08 09:45:00,101.26,101.58,101.23,101.29,14245.0,88.9674,89.2486,88.9411,88.9938,14245.0
2020-05-08 09:50:00,101.38,101.55,101.28,101.46,19729.0,89.0729,89.2222,88.985,89.1431,19729.0
2020-05-08 09:55:00,101.52,101.8,101.48,101.59,7855.0,89.1959,89.4419,89.1607,89.2574,7855.0
2020-05-08 10:00:00,101.56,101.97,101.5,101.77,15735.0,89.231,89.5912,89.1783,89.4155,15735.0
2020-05-08 10:05:00,101.82,102.0,101.72,101.73,9712.0,89.4594,89.6176,89.3716,89.3804,9712.0
2020-05-08 10:10:00,101.78,101.9,101.71,101.9,11589.0,89.4243,89.5297,89.3628,89.5297,11589.0
2020-05-08 10:15:00,101.93,101.95,101.72,101.73,9027.0,89.5561,89.5737,89.3716,89.3804,9027.0
2020-05-08 10:20:00,101.74,101.87,101.57,101.69,17142.0,89.3892,89.5034,89.2398,89.3452,17142.0
2020-05-08 10:25:00,101.63,101.63,101.31,101.31,8516.0,89.2925,89.2925,89.0114,89.0114,8516.0
2020-05-08 10:30:00,101.3,101.43,101.17,101.31,10604.0,89.0026,89.1168,88.8884,89.0114,10604.0
2020-05-08 10:35:00,101.35,101.46,101.3,101.37,6928.0,89.0465,89.1431,89.0026,89.0641,6928.0
2020-05-08 10:40:00,101.37,101.38,101.08,101.15,15365.0,89.0641,89.0729,88.8093,88.8708,15365.0
2020-05-08 10:45:00,101.15,101.43,101.12,101.42,11898.0,88.8708,89.1168,88.8444,89.108,11898.0
2020-05-08 10:50:00,101.39,101.58,101.31,101.58,7071.0,89.0816,89.2486,89.0114,89.2486,7071.0
2020-05-08 10:55:00,101.58,101.58,101.39,101.48,4649.0,89.2486,89.2486,89.0816,89.1607,4649.0
2020-05-08 11:00:00,101.46,101.52,101.28,101.36,11261.0,89.1431,89.1959,88.985,89.0553,11261.0
2020-05-08 11:05:00,101.42,101.64,101.42,101.58,8296.0,89.108,89.3013,89.108,89.2486,8296.0
2020-05-08 11:10:00,101.64,101.73,101.5,101.51,9018.0,89.3013,89.3804,89.1783,89.1871,9018.0
2020-05-08 11:15:00,101.58,101.64,101.5,101.53,7098.0,89.2486,89.3013,89.1783,89.2046,7098.0
2020-05-08 11:20:00,101.54,101.64,101.45,101.56,8533.0,89.2134,89.3013,89.1344,89.231,8533.0
2020-05-08 11:25:00,101.59,101.75,101.55,101.73,11588.0,89.2574,89.3979,89.2222,89.3804,11588.0
2020-05-08 11:30:00,101.74,101.78,101.54,101.61,8334.0,89.3892,89.4243,89.2134,89.2749,8334.0
2020-05-08 11:35:00,101.63,101.69,101.59,101.66,5898.0,89.2925,89.3452,89.2574,89.3189,5898.0
2020-05-08 11:40:00,101.67,101.82,101.6,101.82,5991.0,89.3277,89.4594,89.2662,89.4594,5991.0
2020-05-08 11:45:00,101.83,101.85,101.67,101.69,7033.0,89.4682,89.4858,89.3277,89.3452,7033.0
2020-05-08 11:50:00,101.65,101.66,101.59,101.64,5704.0,89.3101,89.3189,89.2574,89.3013,5704.0
2020-05-08 11:55:00,101.62,101.67,101.58,101.58,5552.0,89.2837,89.3277,89.2486,89.2486,5552.0
2020-05-08 12:00:00,101.61,101.66,101.54,101.59,8250.0,89.2749,89.3189,89.2134,89.2574,8250.0
2020-05-08 12:05:00,101.64,101.74,101.59,101.66,8782.0,89.3013,89.3892,89.2574,89.3189,8782.0
2020-05-08 12:10:00,101.72,101.77,101.65,101.68,2691.0,89.3716,89.4155,89.3101,89.3364,2691.0
2020-05-08 12:15:00,101.63,101.63,101.51,101.61,4148.0,89.2925,89.2925,89.1871,89.2749,4148.0
2020-05-08 12:20:00,101.61,101.62,101.5,101.61,8984.0,89.2749,89.2837,89.1783,89.2749,8984.0
2020-05-08 12:25:00,101.61,101.72,101.6,101.69,5737.0,89.2749,89.3716,89.2662,89.3452,5737.0
2020-05-08 12:30:00,101.68,101.76,101.65,101.67,5543.0,89.3364,89.4067,89.3101,89.3277,5543.0
2020-05-08 12:35:00,101.67,101.67,101.43,101.43,6183.0,89.3277,89.3277,89.1168,89.1168,6183.0
2020-05-08 12:40:00,101.4,101.41,101.25,101.3,4100.0,89.0904,89.0992,88.9586,89.0026,4100.0
2020-05-08 12:45:00,101.3,101.4,101.28,101.28,7049.0,89.0026,89.0904,88.985,88.985,7049.0
2020-05-08 12:50:00,101.3,101.41,101.26,101.41,11307.0,89.0026,89.0992,88.9674,89.0992,11307.0
2020-05-08 12:55:00,101.36,101.74,101.36,101.74,43333.0,89.0553,89.3892,89.0553,89.3892,43333.0
2020-05-08 13:00:00,101.73,101.76,101.63,101.66,4498.0,89.3804,89.4067,89.2925,89.3189,4498.0
2020-05-08 13:05:00,101.66,101.66,101.46,101.57,10177.0,89.3189,89.3189,89.1431,89.2398,10177.0
2020-05-08 13:10:00,101.58,101.66,101.56,101.6,7778.0,89.2486,89.3189,89.231,89.2662,7778.0
2020-05-08 13:15:00,101.59,101.66,101.55,101.64,11790.0,89.2574,89.3189,89.2222,89.3013,11790.0
2020-05-08 13:20:00,101.64,101.73,101.64,101.69,7466.0,89.3013,89.3804,89.3013,89.3452,7466.0
2020-05-08 13:25:00,101.68,101.85,101.63,101.8,17173.0,89.3364,89.4858,89.2925,89.4419,17173.0
2020-05-08 13:30:00,101.82,101.95,101.78,101.84,15620.0,89.4594,89.5737,89.4243,89.477,15620.0
2020-05-08 13:35:00,101.83,101.85,101.59,101.66,9896.0,89.4682,89.4858,89.2574,89.3189,9896.0
2020-05-08 13:40:00,101.66,101.66,101.4,101.4,16860.0,89.3189,89.3189,89.0904,89.0904,16860.0
2020-05-08 13:45:00,101.39,101.92,101.38,101.92,45120.0,89.0816,89.5473,89.0729,89.5473,45120.0
2020-05-08 13:50:00,101.89,101.93,101.79,101.81,10414.0,89.5209,89.5561,89.4331,89.4507,10414.0
2020-05-08 13:55:00,101.79,101.86,101.76,101.82,9011.0,89.4331,89.4946,89.4067,89.4594,9011.0
2020-05-08 14:00:00,101.81,101.84,101.66,101.67,8460.0,89.4507,89.477,89.3189,89.3277,8460.0
2020-05-08 14:05:00,101.67,101.74,101.48,101.63,21300.0,89.3277,89.3892,89.1607,89.2925,21300.0
2020-05-08 14:10:00,101.62,101.66,101.59,101.65,6003.0,89.2837,89.3189,89.2574,89.3101,6003.0
2020-05-08 14:15:00,101.65,101.77,101.59,101.72,35133.0,89.3101,89.4155,89.2574,89.3716,35133.0
2020-05-08 14:20:00,101.73,101.81,101.73,101.79,8555.0,89.3804,89.4507,89.3804,89.4331,8555.0
2020-05-08 14:25:00,101.8,101.81,101.52,101.57,21387.0,89.4419,89.4507,89.1959,89.2398,21387.0
2020-05-08 14:30:00,101.55,101.62,101.49,101.5,12677.0,89.2222,89.2837,89.1695,89.1783,12677.0
2020-05-08 14:35:00,101.5,101.54,101.23,101.23,12293.0,89.1783,89.2134,88.9411,88.9411,12293.0
2020-05-08 14:40:00,101.22,101.69,101.22,101.62,19781.0,88.9323,89.3452,88.9323,89.2837,19781.0
2020-05-08 14:45:00,101.66,101.78,101.62,101.72,13507.0,89.3189,89.4243,89.2837,89.3716,13507.0
2020-05-08 14:50:00,101.74,101.76,101.55,101.59,13908.0,89.3892,89.4067,89.2222,89.2574,13908.0
2020-05-08 14:55:00,101.63,101.68,101.55,101.59,18728.0,89.2925,89.3364,89.2222,89.2574,18728.0
2020-05-08 15:00:00,101.6,101.77,101.59,101.72,13151.0,89.2662,89.4155,89.2574,89.3716,13151.0
2020-05-08 15:05:00,101.72,101.76,101.65,101.65,11738.0,89.3716,89.4067,89.3101,89.3101,11738.0
2020-05-08 15:10:00,101.67,101.71,101.46,101.55,15928.0,89.3277,89.3628,89.1431,89.2222,15928.0
2020-05-08 15:15:00,101.53,101.61,101.45,101.57,16342.0,89.2046,89.2749,89.1344,89.2398,16342.0
2020-05-08 15:20:00,101.58,101.58,101.47,101.48,25171.0,89.2486,89.2486,89.1519,89.1607,25171.0
2020-05-08 15:25:00,101.49,101.72,101.45,101.69,40384.0,89.1695,89.3716,89.1344,89.3452,40384.0
2020-05-08 15:30:00,101.69,101.76,101.58,101.6,35590.0,89.3452,89.4067,89.2486,89.2662,35590.0
2020-05-08 15:35:00,101.59,101.64,101.35,101.35,72227.0,89.2574,89.3013,89.0465,89.0465,72227.0
2020-05-08 15:40:00,101.33,101.51,101.26,101.31,51172.0,89.0289,89.1871,88.9674,89.0114,51172.0
2020-05-08 15:45:00,101.28,101.29,101.0,101.01,56855.0,88.985,88.9938,88.739,88.7478,56855.0
2020-05-08 15:50:00,101.01,101.24,100.98,101.16,87573.0,88.7478,88.9499,88.7214,88.8796,87573.0
2020-05-08 15:55:00,101.16,101.18,100.64,100.69,269594.0,88.8796,88.8971,88.4227,88.4666,269594.0
2020-05-11 09:30:00,99.87,99.9,98.87,98.94,32175.0,87.7462,87.7725,86.8676,86.9291,32175.0
2020-05-11 09:35:00,98.82,99.38,98.78,99.18,22454.0,86.8236,87.3157,86.7885,87.1399,22454.0
2020-05-11 09:40:00,99.18,99.6,99.17,99.54,10909.0,87.1399,87.5089,87.1311,87.4562,10909.0
2020-05-11 09:45:00,99.52,99.8,99.5,99.72,7329.0,87.4387,87.6847,87.4211,87.6144,7329.0
2020-05-11 09:50:00,99.66,99.72,99.43,99.48,8409.0,87.5617,87.6144,87.3596,87.4035,8409.0
2020-05-11 09:55:00,99.41,99.46,99.1,99.31,11891.0,87.342,87.3859,87.0696,87.2541,11891.0
2020-05-11 10:00:00,99.37,99.37,98.91,99.2,14452.0,87.3069,87.3069,86.9027,87.1575,14452.0
2020-05-11 10:05:00,99.15,99.4,99.15,99.31,8014.0,87.1136,87.3332,87.1136,87.2541,8014.0
2020-05-11 10:10:00,99.35,99.36,99.06,99.24,8746.0,87.2893,87.2981,87.0345,87.1926,8746.0
2020-05-11 10:15:00,99.21,99.22,99.06,99.2,7626.0,87.1663,87.1751,87.0345,87.1575,7626.0
2020-05-11 10:20:00,99.21,99.39,99.2,99.29,5066.0,87.1663,87.3244,87.1575,87.2366,5066.0
2020-05-11 10:25:00,99.29,99.31,99.1,99.16,9087.0,87.2366,87.2541,87.0696,87.1224,9087.0
2020-05-11 10:30:00,99.07,99.51,99.07,99.47,5905.0,87.0433,87.4299,87.0433,87.3947,5905.0
2020-05-11 10:35:00,99.44,99.48,99.11,99.24,20967.0,87.3684,87.4035,87.0784,87.1926,20967.0
2020-05-11 10:40:00,99.22,99.48,99.17,99.47,18025.0,87.1751,87.4035,87.1311,87.3947,18025.0
2020-05-11 10:45:00,99.51,99.67,99.44,99.67,9764.0,87.4299,87.5704,87.3684,87.5704,9764.0
2020-05-11 10:50:00,99.63,99.63,99.52,99.6,5609.0,87.5353,87.5353,87.4387,87.5089,5609.0
2020-05-11 10:55:00,99.53,99.61,99.4,99.51,8404.0,87.4474,87.5177,87.3332,87.4299,8404.0
2020-05-11 11:00:00,99.5,99.61,99.47,99.59,6100.0,87.4211,87.5177,87.3947,87.5002,6100.0
2020-05-11 11:05:00,99.58,99.62,99.47,99.52,10145.0,87.4914,87.5265,87.3947,87.4387,10145.0
2020-05-11 11:10:00,99.48,99.63,99.47,99.62,5284.0,87.4035,87.5353,87.3947,87.5265,5284.0
2020-05-11 11:15:00,99.6,99.62,99.51,99.6,6138.0,87.5089,87.5265,87.4299,87.5089,6138.0
2020-05-11 11:20:00,99.59,99.6,99.43,99.47,12038.0,87.5002,87.5089,87.3596,87.3947,12038.0
2020-05-11 11:25:00,99.43,99.62,99.39,99.59,5817.0,87.3596,87.5265,87.3244,87.5002,5817.0
2020-05-11 11:30:00,99.62,99.85,99.62,99.83,5524.0,87.5265,87.7286,87.5265,87.711,5524.0
2020-05-11 11:35:00,99.83,99.87,99.74,99.84,6540.0,87.711,87.7462,87.6319,87.7198,6540.0
2020-05-11 11:40:00,99.76,99.79,99.73,99.75,3745.0,87.6495,87.6759,87.6232,87.6407,3745.0
2020-05-11 11:45:00,99.78,99.95,99.77,99.88,7254.0,87.6671,87.8165,87.6583,87.755,7254.0
2020-05-11 11:50:00,99.87,99.88,99.74,99.85,3975.0,87.7462,87.755,87.6319,87.7286,3975.0
2020-05-11 11:55:00,99.85,99.95,99.76,99.8,17162.0,87.7286,87.8165,87.6495,87.6847,17162.0
2020-05-11 12:00:00,99.79,99.81,99.6,99.61,15184.0,87.6759,87.6935,87.5089,87.5177,15184.0
2020-05-11 12:05:00,99.59,99.68,99.5,99.6,22112.0,87.5002,87.5792,87.4211,87.5089,22112.0
2020-05-11 12:10:00,99.58,99.61,99.46,99.49,6598.0,87.4914,87.5177,87.3859,87.4123,6598.0
2020-05-11 12:15:00,99.48,99.71,99.46,99.68,7851.0,87.4035,87.6056,87.3859,87.5792,7851.0
2020-05-11 12:20:00,99.69,99.98,99.69,99.94,4852.0,87.588,87.8428,87.588,87.8077,4852.0
2020-05-11 12:25:00,99.91,99.96,99.87,99.95,5157.0,87.7813,87.8252,87.7462,87.8165,5157.0
2020-05-11 12:30:00,99.97,100.04,99.96,100.03,5157.0,87.834,87.8955,87.8252,87.8867,5157.0
2020-05-11 12:35:00,100.03,100.14,100.01,100.09,6871.0,87.8867,87.9834,87.8692,87.9395,6871.0
2020-05-11 12:40:00,100.08,100.16,100.04,100.16,6648.0,87.9307,88.001,87.8955,88.001,6648.0
2020-05-11 12:45:00,100.17,100.34,100.1,100.31,47064.0,88.0097,88.1591,87.9482,88.1328,47064.0
2020-05-11 12:50:00,100.31,100.54,100.31,100.53,19941.0,88.1328,88.3348,88.1328,88.326,19941.0
2020-05-11 12:55:00,100.56,100.7,100.56,100.68,11372.0,88.3524,88.4754,88.3524,88.4578,11372.0
2020-05-11 13:00:00,100.65,100.79,100.57,100.74,7222.0,88.4315,88.5545,88.3612,88.5106,7222.0
2020-05-11 13:05:00,100.72,100.93,100.72,100.93,5090.0,88.493,88.6775,88.493,88.6775,5090.0
2020-05-11 13:10:00,100.93,100.97,100.75,100.75,11501.0,88.6775,88.7126,88.5193,88.5193,11501.0
2020-05-11 13:15:00,100.78,100.78,100.65,100.68,4401.0,88.5457,88.5457,88.4315,88.4578,4401.0
2020-05-11 13:20:00,100.74,100.79,100.74,100.77,3503.0,88.5106,88.5545,88.5106,88.5369,3503.0
2020-05-11 13:25:00,100.76,100.85,100.7,100.71,9337.0,88.5281,88.6072,88.4754,88.4842,9337.0
2020-05-11 13:30:00,100.74,100.82,100.73,100.73,8226.0,88.5106,88.5808,88.5018,88.5018,8226.0
2020-05-11 13:35:00,100.74,100.93,100.74,100.91,7101.0,88.5106,88.6775,88.5106,88.6599,7101.0
2020-05-11 13:40:00,100.9,100.92,100.77,100.79,10014.0,88.6511,88.6687,88.5369,88.5545,10014.0
2020-05-11 13:45:00,100.75,100.78,100.53,100.59,9530.0,88.5193,88.5457,88.326,88.3788,9530.0
2020-05-11 13:50:00,100.59,100.67,100.54,100.62,11773.0,88.3788,88.449,88.3348,88.4051,11773.0
2020-05-11 13:55:00,100.58,100.63,100.58,100.59,8098.0,88.37,88.4139,88.37,88.3788,8098.0
2020-05-11 14:00:00,100.62,100.69,100.44,100.45,7305.0,88.4051,88.4666,88.247,88.2558,7305.0
2020-05-11 14:05:00,100.48,100.7,100.48,100.7,3152.0,88.2821,88.4754,88.2821,88.4754,3152.0
2020-05-11 14:10:00,100.68,100.7,100.49,100.49,8949.0,88.4578,88.4754,88.2909,88.2909,8949.0
2020-05-11 14:15:00,100.45,100.67,100.44,100.67,4097.0,88.2558,88.449,88.247,88.449,4097.0
2020-05-11 14:20:00,100.65,100.74,100.64,100.68,4485.0,88.4315,88.5106,88.4227,88.4578,4485.0
2020-05-11 14:25:00,100.76,100.97,100.65,100.97,24564.0,88.5281,88.7126,88.4315,88.7126,24564.0
2020-05-11 14:30:00,100.93,101.34,100.89,101.31,52155.0,88.6775,89.0377,88.6423,89.0114,52155.0
2020-05-11 14:35:00,101.39,101.56,101.29,101.52,39846.0,89.0816,89.231,88.9938,89.1959,39846.0
2020-05-11 14:40:00,101.5,101.65,101.48,101.61,33558.0,89.1783,89.3101,89.1607,89.2749,33558.0
2020-05-11 14:45:00,101.65,101.89,101.6,101.86,72379.0,89.3101,89.5209,89.2662,89.4946,72379.0
2020-05-11 14:50:00,101.86,102.0,101.82,101.95,75465.0,89.4946,89.6176,89.4594,89.5737,75465.0
2020-05-11 14:55:00,101.97,102.17,101.85,101.87,85797.0,89.5912,89.767,89.4858,89.5034,85797.0
2020-05-11 15:00:00,101.84,102.3,101.69,102.24,59082.0,89.477,89.8812,89.3452,89.8285,59082.0
2020-05-11 15:05:00,102.23,102.42,102.15,102.34,61063.0,89.8197,89.9866,89.7494,89.9163,61063.0
2020-05-11 15:10:00,102.36,102.38,102.08,102.34,32425.0,89.9339,89.9515,89.6879,89.9163,32425.0
2020-05-11 15:15:00,102.3,102.41,102.24,102.37,21490.0,89.8812,89.9778,89.8285,89.9427,21490.0
2020-05-11 15:20:00,102.34,102.37,102.11,102.14,14967.0,89.9163,89.9427,89.7142,89.7406,14967.0
2020-05-11 15:25:00,102.16,102.28,102.07,102.19,17242.0,89.7582,89.8636,89.6791,89.7845,17242.0
2020-05-11 15:30:00,102.16,102.2,101.78,101.78,22222.0,89.7582,89.7933,89.4243,89.4243,22222.0
2020-05-11 15:35:00,101.77,101.95,101.75,101.84,21089.0,89.4155,89.5737,89.3979,89.477,21089.0
2020-05-11 15:40:00,101.85,102.02,101.73,101.96,16051.0,89.4858,89.6352,89.3804,89.5824,16051.0
2020-05-11 15:45:00,101.97,102.11,101.86,102.07,22837.0,89.5912,89.7142,89.4946,89.6791,22837.0
2020-05-11 15:50:00,102.05,102.06,101.83,102.01,32597.0,89.6615,89.6703,89.4682,89.6264,32597.0
2020-05-11 15:55:00,102.0,102.08,101.84,101.9,69218.0,89.6176,89.6879,89.477,89.5297,69218.0
2020-05-12 09:30:00,102.07,102.56,101.84,102.21,29602.0,89.6791,90.1096,89.477,89.8021,29602.0
2020-05-12 09:35:00,102.1,102.22,101.71,101.71,9786.0,89.7055,89.8109,89.3628,89.3628,9786.0
2020-05-12 09:40:00,101.7,101.72,100.66,100.66,18496.0,89.354,89.3716,88.4403,88.4403,18496.0
2020-05-12 09:45:00,100.66,100.69,100.31,100.35,12850.0,88.4403,88.4666,88.1328,88.1679,12850.0
2020-05-12 09:50:00,100.34,100.48,100.14,100.14,9377.0,88.1591,88.2821,87.9834,87.9834,9377.0
2020-05-12 09:55:00,100.14,100.28,100.01,100.18,14022.0,87.9834,88.1064,87.8692,88.0185,14022.0
2020-05-12 10:00:00,100.2,100.53,100.09,100.33,8224.0,88.0361,88.326,87.9395,88.1503,8224.0
2020-05-12 10:05:00,100.35,100.52,100.29,100.48,7957.0,88.1679,88.3173,88.1152,88.2821,7957.0
2020-05-12 10:10:00,100.54,100.81,100.49,100.51,20359.0,88.3348,88.5721,88.2909,88.3085,20359.0
2020-05-12 10:15:00,100.54,100.57,100.29,100.38,3838.0,88.3348,88.3612,88.1152,88.1943,3838.0
2020-05-12 10:20:00,100.43,100.51,100.28,100.31,3308.0,88.2382,88.3085,88.1064,88.1328,3308.0
2020-05-12 10:25:00,100.32,100.36,100.03,100.03,4021.0,88.1415,88.1767,87.8867,87.8867,4021.0
2020-05-12 10:30:00,100.11,100.29,100.0,100.19,7731.0,87.957,88.1152,87.8604,88.0273,7731.0
2020-05-12 10:35:00,100.23,100.36,100.22,100.3,2900.0,88.0625,88.1767,88.0537,88.124,2900.0
2020-05-12 10:40:00,100.3,100.38,100.18,100.37,4197.0,88.124,88.1943,88.0185,88.1855,4197.0
2020-05-12 10:45:00,100.36,100.52,100.2,100.22,3918.0,88.1767,88.3173,88.0361,88.0537,3918.0
2020-05-12 10:50:00,100.21,100.4,100.08,100.4,32323.0,88.0449,88.2118,87.9307,88.2118,32323.0
2020-05-12 10:55:00,100.36,100.41,100.22,100.22,7517.0,88.1767,88.2206,88.0537,88.0537,7517.0
2020-05-12 11:00:00,100.27,100.28,100.0,100.14,6320.0,88.0976,88.1064,87.8604,87.9834,6320.0
2020-05-12 11:05:00,100.2,100.54,100.18,100.53,22859.0,88.0361,88.3348,88.0185,88.326,22859.0
2020-05-12 11:10:00,100.52,100.65,100.46,100.63,7429.0,88.3173,88.4315,88.2645,88.4139,7429.0
2020-05-12 11:15:00,100.61,100.61,100.44,100.45,3852.0,88.3963,88.3963,88.247,88.2558,3852.0
2020-05-12 11:20:00,100.5,100.81,100.49,100.58,8918.0,88.2997,88.5721,88.2909,88.37,8918.0
2020-05-12 11:25:00,100.62,100.74,100.6,100.66,9493.0,88.4051,88.5106,88.3875,88.4403,9493.0
2020-05-12 11:30:00,100.65,100.72,100.32,100.32,8290.0,88.4315,88.493,88.1415,88.1415,8290.0
2020-05-12 11:35:00,100.36,100.41,100.12,100.13,4475.0,88.1767,88.2206,87.9658,87.9746,4475.0
2020-05-12 11:40:00,100.03,100.09,99.98,99.99,4707.0,87.8867,87.9395,87.8428,87.8516,4707.0
2020-05-12 11:45:00,100.03,100.03,99.78,99.81,8414.0,87.8867,87.8867,87.6671,87.6935,8414.0
2020-05-12 11:50:00,99.81,99.82,99.71,99.81,5309.0,87.6935,87.7022,87.6056,87.6935,5309.0
2020-05-12 11:55:00,99.84,99.85,99.71,99.73,3912.0,87.7198,87.7286,87.6056,87.6232,3912.0
2020-05-12 12:00:00,99.7,99.8,99.66,99.77,4945.0,87.5968,87.6847,87.5617,87.6583,4945.0
2020-05-12 12:05:00,99.77,99.84,99.62,99.73,6328.0,87.6583,87.7198,87.5265,87.6232,6328.0
2020-05-12 12:10:00,99.7,99.73,99.61,99.67,2456.0,87.5968,87.6232,87.5177,87.5704,2456.0
2020-05-12 12:15:00,99.64,99.64,99.43,99.58,6532.0,87.5441,87.5441,87.3596,87.4914,6532.0
2020-05-12 12:20:00,99.61,99.72,99.35,99.67,8123.0,87.5177,87.6144,87.2893,87.5704,8123.0
2020-05-12 12:25:00,99.64,99.73,99.63,99.7,3149.0,87.5441,87.6232,87.5353,87.5968,3149.0
2020-05-12 12:30:00,99.72,99.79,99.68,99.69,7755.0,87.6144,87.6759,87.5792,87.588,7755.0
2020-05-12 12:35:00,99.66,99.77,99.65,99.73,4266.0,87.5617,87.6583,87.5529,87.6232,4266.0
2020-05-12 12:40:00,99.7,99.7,99.51,99.57,4643.0,87.5968,87.5968,87.4299,87.4826,4643.0
2020-05-12 12:45:00,99.49,99.6,99.49,99.57,9834.0,87.4123,87.5089,87.4123,87.4826,9834.0
2020-05-12 12:50:00,99.52,99.55,99.33,99.36,9338.0,87.4387,87.465,87.2717,87.2981,9338.0
2020-05-12 12:55:00,99.4,99.43,99.24,99.3,5533.0,87.3332,87.3596,87.1926,87.2454,5533.0
2020-05-12 13:00:00,99.3,99.3,99.02,99.08,4941.0,87.2454,87.2454,86.9994,87.0521,4941.0
2020-05-12 13:05:00,99.12,99.12,99.06,99.06,2900.0,87.0872,87.0872,87.0345,87.0345,2900.0
2020-05-12 13:10:00,99.05,99.05,98.88,98.92,9771.0,87.0257,87.0257,86.8763,86.9115,9771.0
2020-05-12 13:15:00,98.89,98.98,98.81,98.87,3719.0,86.8851,86.9642,86.8148,86.8676,3719.0
2020-05-12 13:20:00,98.79,98.82,98.57,98.57,6815.0,86.7973,86.8236,86.604,86.604,6815.0
2020-05-12 13:25:00,98.55,98.75,98.55,98.58,4982.0,86.5864,86.7621,86.5864,86.6128,4982.0
2020-05-12 13:30:00,98.61,98.67,98.58,98.67,5233.0,86.6391,86.6918,86.6128,86.6918,5233.0
2020-05-12 13:35:00,98.67,98.68,98.57,98.64,4202.0,86.6918,86.7006,86.604,86.6655,4202.0
2020-05-12 13:40:00,98.61,98.7,98.58,98.58,2959.0,86.6391,86.7182,86.6128,86.6128,2959.0
2020-05-12 13:45:00,98.58,98.66,98.55,98.56,4104.0,86.6128,86.6831,86.5864,86.5952,4104.0
2020-05-12 13:50:00,98.51,98.67,98.51,98.56,13967.0,86.5513,86.6918,86.5513,86.5952,13967.0
2020-05-12 13:55:00,98.6,98.63,98.53,98.6,2739.0,86.6303,86.6567,86.5688,86.6303,2739.0
2020-05-12 14:00:00,98.63,98.64,98.43,98.49,8614.0,86.6567,86.6655,86.481,86.5337,8614.0
2020-05-12 14:05:00,98.49,98.5,98.25,98.32,5837.0,86.5337,86.5425,86.3228,86.3843,5837.0
2020-05-12 14:10:00,98.3,98.37,98.17,98.21,4493.0,86.3668,86.4283,86.2525,86.2877,4493.0
2020-05-12 14:15:00,98.2,98.24,98.08,98.14,5285.0,86.2789,86.314,86.1735,86.2262,5285.0
2020-05-12 14:20:00,98.28,98.3,98.2,98.26,3585.0,86.3492,86.3668,86.2789,86.3316,3585.0
2020-05-12 14:25:00,98.25,98.31,98.23,98.23,5784.0,86.3228,86.3755,86.3053,86.3053,5784.0
2020-05-12 14:30:00,98.21,98.21,98.01,98.03,9756.0,86.2877,86.2877,86.112,86.1295,9756.0
2020-05-12 14:35:00,98.04,98.36,97.96,98.32,10161.0,86.1383,86.4195,86.068,86.3843,10161.0
2020-05-12 14:40:00,98.33,98.33,98.05,98.18,7920.0,86.3931,86.3931,86.1471,86.2613,7920.0
2020-05-12 14:45:00,98.15,98.25,98.15,98.2,12106.0,86.235,86.3228,86.235,86.2789,12106.0
2020-05-12 14:50:00,98.21,98.38,98.21,98.35,8868.0,86.2877,86.437,86.2877,86.4107,8868.0
2020-05-12 14:55:00,98.29,98.33,98.19,98.27,9301.0,86.358,86.3931,86.2701,86.3404,9301.0
2020-05-12 15:00:00,98.23,98.26,98.08,98.21,9215.0,86.3053,86.3316,86.1735,86.2877,9215.0
2020-05-12 15:05:00,98.23,98.32,98.2,98.28,7914.0,86.3053,86.3843,86.2789,86.3492,7914.0
2020-05-12 15:10:00,98.25,98.26,97.97,98.01,14634.0,86.3228,86.3316,86.0768,86.112,14634.0
2020-05-12 15:15:00,98.03,98.16,97.98,98.06,10939.0,86.1295,86.2438,86.0856,86.1559,10939.0
2020-05-12 15:20:00,98.11,98.38,98.09,98.26,23133.0,86.1998,86.437,86.1823,86.3316,23133.0
2020-05-12 15:25:00,98.23,98.31,98.19,98.21,14803.0,86.3053,86.3755,86.2701,86.2877,14803.0
2020-05-12 15:30:00,98.22,98.39,98.14,98.33,36359.0,86.2965,86.4458,86.2262,86.3931,36359.0
2020-05-12 15:35:00,98.32,98.37,98.07,98.2,34733.0,86.3843,86.4283,86.1647,86.2789,34733.0
2020-05-12 15:40:00,98.19,98.19,97.83,97.92,26712.0,86.2701,86.2701,85.9538,86.0329,26712.0
2020-05-12 15:45:00,97.92,98.11,97.89,97.89,35758.0,86.0329,86.1998,86.0065,86.0065,35758.0
2020-05-12 15:50:00,97.84,97.97,97.74,97.94,39251.0,85.9626,86.0768,85.8747,86.0505,39251.0
2020-05-12 15:55:00,97.98,98.01,97.53,97.54,71459.0,86.0856,86.112,85.6902,85.699,71459.0
2020-05-13 09:30:00,96.93,97.39,96.1,96.1,36419.0,85.1631,85.5672,84.4338,84.4338,36419.0
2020-05-13 09:35:00,96.04,96.18,95.6,95.91,18912.0,84.3811,84.5041,83.9945,84.2669,18912.0
2020-05-13 09:40:00,96.0,96.08,95.53,95.6,12605.0,84.346,84.4163,83.933,83.9945,12605.0
2020-05-13 09:45:00,95.5,95.83,95.48,95.6,11272.0,83.9067,84.1966,83.8891,83.9945,11272.0
2020-05-13 09:50:00,95.48,95.57,95.27,95.46,10907.0,83.8891,83.9682,83.7046,83.8715,10907.0
2020-05-13 09:55:00,95.47,95.57,95.17,95.37,48412.0,83.8803,83.9682,83.6167,83.7924,48412.0
2020-05-13 10:00:00,95.35,95.78,95.35,95.45,26255.0,83.7749,84.1527,83.7749,83.8627,26255.0
2020-05-13 10:05:00,95.33,95.46,95.26,95.36,18986.0,83.7573,83.8715,83.6958,83.7837,18986.0
2020-05-13 10:10:00,95.33,95.38,95.15,95.16,10709.0,83.7573,83.8012,83.5992,83.6079,10709.0
2020-05-13 10:15:00,95.18,95.24,95.02,95.11,11497.0,83.6255,83.6782,83.4849,83.564,11497.0
2020-05-13 10:20:00,95.09,95.09,94.5,94.59,32388.0,83.5464,83.5464,83.0281,83.1071,32388.0
2020-05-13 10:25:00,94.63,94.67,94.4,94.56,43420.0,83.1423,83.1774,82.9402,83.0808,43420.0
2020-05-13 10:30:00,94.58,94.96,94.52,94.78,47263.0,83.0984,83.4322,83.0456,83.2741,47263.0
2020-05-13 10:35:00,94.78,94.98,94.49,94.49,19596.0,83.2741,83.4498,83.0193,83.0193,19596.0
2020-05-13 10:40:00,94.52,94.64,94.3,94.4,12858.0,83.0456,83.1511,82.8523,82.9402,12858.0
2020-05-13 10:45:00,94.42,94.42,93.94,94.0,24983.0,82.9578,82.9578,82.536,82.5888,24983.0
2020-05-13 10:50:00,94.01,94.21,93.91,94.19,29559.0,82.5975,82.7733,82.5097,82.7557,29559.0
2020-05-13 10:55:00,94.18,94.29,94.09,94.16,16981.0,82.7469,82.8436,82.6678,82.7293,16981.0
2020-05-13 11:00:00,94.14,94.4,94.13,94.39,10334.0,82.7118,82.9402,82.703,82.9314,10334.0
2020-05-13 11:05:00,94.4,94.43,94.15,94.18,20833.0,82.9402,82.9666,82.7206,82.7469,20833.0
2020-05-13 11:10:00,94.2,94.39,94.16,94.19,18561.0,82.7645,82.9314,82.7293,82.7557,18561.0
2020-05-13 11:15:00,94.18,94.33,93.95,93.96,42286.0,82.7469,82.8787,82.5448,82.5536,42286.0
2020-05-13 11:20:00,93.95,94.08,93.71,93.77,36043.0,82.5448,82.6591,82.334,82.3867,36043.0
2020-05-13 11:25:00,93.77,93.9,93.62,93.87,17909.0,82.3867,82.5009,82.2549,82.4745,17909.0
2020-05-13 11:30:00,93.87,93.99,93.7,93.71,10900.0,82.4745,82.58,82.3252,82.334,10900.0
2020-05-13 11:35:00,93.75,93.75,93.35,93.43,11888.0,82.3691,82.3691,82.0177,82.088,11888.0
2020-05-13 11:40:00,93.48,93.52,93.36,93.48,16033.0,82.1319,82.167,82.0265,82.1319,16033.0
2020-05-13 11:45:00,93.5,93.5,93.22,93.31,14152.0,82.1495,82.1495,81.9035,81.9825,14152.0
2020-05-13 11:50:00,93.33,93.41,93.06,93.09,7332.0,82.0001,82.0704,81.7629,81.7892,7332.0
2020-05-13 11:55:00,93.09,93.44,92.99,93.43,10574.0,81.7892,82.0967,81.7014,82.088,10574.0
2020-05-13 12:00:00,93.39,93.59,93.01,93.06,19747.0,82.0528,82.2285,81.7189,81.7629,19747.0
2020-05-13 12:05:00,93.05,93.22,92.98,93.16,15335.0,81.7541,81.9035,81.6926,81.8507,15335.0
2020-05-13 12:10:00,93.13,93.29,93.01,93.07,8254.0,81.8244,81.965,81.7189,81.7717,8254.0
2020-05-13 12:15:00,93.07,93.07,92.64,92.67,11292.0,81.7717,81.7717,81.3939,81.4202,11292.0
2020-05-13 12:20:00,92.7,93.02,92.68,92.9,13105.0,81.4466,81.7277,81.429,81.6223,13105.0
2020-05-13 12:25:00,92.94,93.09,92.86,93.09,13982.0,81.6574,81.7892,81.5872,81.7892,13982.0
2020-05-13 12:30:00,93.13,93.32,93.09,93.28,9747.0,81.8244,81.9913,81.7892,81.9562,9747.0
2020-05-13 12:35:00,93.22,93.22,92.98,93.03,10479.0,81.9035,81.9035,81.6926,81.7365,10479.0
2020-05-13 12:40:00,92.99,93.02,92.53,92.54,13892.0,81.7014,81.7277,81.2972,81.306,13892.0
2020-05-13 12:45:00,92.58,92.84,92.56,92.8,22356.0,81.3411,81.5696,81.3236,81.5344,22356.0
2020-05-13 12:50:00,92.81,93.25,92.8,93.2,37705.0,81.5432,81.9298,81.5344,81.8859,37705.0
2020-05-13 12:55:00,93.2,93.23,92.93,93.06,46628.0,81.8859,81.9122,81.6487,81.7629,46628.0
2020-05-13 13:00:00,93.1,93.11,92.77,92.79,16542.0,81.798,81.8068,81.5081,81.5257,16542.0
2020-05-13 13:05:00,92.79,92.79,92.35,92.35,47351.0,81.5257,81.5257,81.1391,81.1391,47351.0
2020-05-13 13:10:00,92.39,92.55,92.33,92.38,53537.0,81.1742,81.3148,81.1215,81.1654,53537.0
2020-05-13 13:15:00,92.34,92.7,92.24,92.64,16454.0,81.1303,81.4466,81.0424,81.3939,16454.0
2020-05-13 13:20:00,92.64,92.66,92.23,92.23,20463.0,81.3939,81.4114,81.0336,81.0336,20463.0
2020-05-13 13:25:00,92.2,92.24,91.93,92.04,31558.0,81.0073,81.0424,80.7701,80.8667,31558.0
2020-05-13 13:30:00,92.01,92.26,91.98,92.18,32098.0,80.8403,81.06,80.814,80.9897,32098.0
2020-05-13 13:35:00,92.19,92.47,92.16,92.39,11962.0,80.9985,81.2445,80.9721,81.1742,11962.0
2020-05-13 13:40:00,92.47,92.47,92.1,92.19,9082.0,81.2445,81.2445,80.9194,80.9985,9082.0
2020-05-13 13:45:00,92.11,92.17,92.05,92.17,34803.0,80.9282,80.9809,80.8755,80.9809,34803.0
2020-05-13 13:50:00,92.19,92.2,91.99,92.0,11872.0,80.9985,81.0073,80.8228,80.8316,11872.0
2020-05-13 13:55:00,92.0,92.13,91.99,92.05,6978.0,80.8316,80.9458,80.8228,80.8755,6978.0
2020-05-13 14:00:00,92.06,92.17,91.97,92.02,30741.0,80.8843,80.9809,80.8052,80.8491,30741.0
2020-05-13 14:05:00,92.05,92.35,92.05,92.35,29755.0,80.8755,81.1391,80.8755,81.1391,29755.0
2020-05-13 14:10:00,92.35,92.47,92.25,92.38,12727.0,81.1391,81.2445,81.0512,81.1654,12727.0
2020-05-13 14:15:00,92.35,92.85,92.32,92.73,16911.0,81.1391,81.5784,81.1127,81.4729,16911.0
2020-05-13 14:20:00,92.76,92.88,92.58,92.58,19523.0,81.4993,81.6047,81.3411,81.3411,19523.0
2020-05-13 14:25:00,92.62,92.62,92.23,92.23,9578.0,81.3763,81.3763,81.0336,81.0336,9578.0
2020-05-13 14:30:00,92.27,92.36,92.2,92.2,9680.0,81.0688,81.1479,81.0073,81.0073,9680.0
2020-05-13 14:35:00,92.21,92.33,92.18,92.28,65790.0,81.0161,81.1215,80.9897,81.0776,65790.0
2020-05-13 14:40:00,92.27,92.33,92.02,92.09,43230.0,81.0688,81.1215,80.8491,80.9106,43230.0
2020-05-13 14:45:00,92.09,92.49,92.06,92.43,14260.0,80.9106,81.2621,80.8843,81.2094,14260.0
2020-05-13 14:50:00,92.47,92.62,92.4,92.53,18620.0,81.2445,81.3763,81.183,81.2972,18620.0
2020-05-13 14:55:00,92.55,92.56,92.23,92.24,12339.0,81.3148,81.3236,81.0336,81.0424,12339.0
2020-05-13 15:00:00,92.23,92.59,92.23,92.52,17951.0,81.0336,81.3499,81.0336,81.2884,17951.0
2020-05-13 15:05:00,92.46,92.5,91.79,91.87,26158.0,81.2357,81.2709,80.647,80.7173,26158.0
2020-05-13 15:10:00,91.88,92.0,91.72,91.81,18556.0,80.7261,80.8316,80.5855,80.6646,18556.0
2020-05-13 15:15:00,91.83,92.01,91.8,91.96,18230.0,80.6822,80.8403,80.6558,80.7964,18230.0
2020-05-13 15:20:00,91.97,91.98,91.5,91.52,45365.0,80.8052,80.814,80.3923,80.4098,45365.0
2020-05-13 15:25:00,91.54,91.84,91.44,91.82,26009.0,80.4274,80.691,80.3395,80.6734,26009.0
2020-05-13 15:30:00,91.8,92.22,91.71,92.14,20861.0,80.6558,81.0248,80.5768,80.9546,20861.0
2020-05-13 15:35:00,92.12,92.22,91.92,91.96,23299.0,80.937,81.0248,80.7613,80.7964,23299.0
2020-05-13 15:40:00,91.96,92.16,91.94,92.04,20745.0,80.7964,80.9721,80.7788,80.8667,20745.0
2020-05-13 15:45:00,92.02,92.14,91.77,92.01,23793.0,80.8491,80.9546,80.6295,80.8403,23793.0
2020-05-13 15:50:00,92.04,92.26,91.91,92.09,41430.0,80.8667,81.06,80.7525,80.9106,41430.0
2020-05-13 15:55:00,92.08,92.28,92.0,92.1,132482.0,80.9018,81.0776,80.8316,80.9194,132482.0
2020-05-14 09:30:00,91.18,91.68,90.77,90.95,34929.0,80.1111,80.5504,79.7509,79.909,34929.0
2020-05-14 09:35:00,91.01,91.46,90.75,90.83,16941.0,79.9617,80.3571,79.7333,79.8036,16941.0
2020-05-14 09:40:00,90.84,90.98,90.66,90.69,14211.0,79.8124,79.9354,79.6542,79.6806,14211.0
2020-05-14 09:45:00,90.61,90.62,90.2,90.2,14143.0,79.6103,79.6191,79.2501,79.2501,14143.0
2020-05-14 09:50:00,90.2,90.32,89.94,90.04,13793.0,79.2501,79.3555,79.0216,79.1095,13793.0
2020-05-14 09:55:00,90.04,90.12,89.75,89.8,18024.0,79.1095,79.1798,78.8547,78.8986,18024.0
2020-05-14 10:00:00,89.79,89.86,89.51,89.6,10734.0,78.8898,78.9513,78.6438,78.7229,10734.0
2020-05-14 10:05:00,89.68,89.95,89.56,89.92,16331.0,78.7932,79.0304,78.6878,79.0041,16331.0
2020-05-14 10:10:00,89.91,90.09,89.83,89.9,8191.0,78.9953,79.1534,78.925,78.9865,8191.0
2020-05-14 10:15:00,89.9,90.14,89.77,89.77,10032.0,78.9865,79.1974,78.8723,78.8723,10032.0
2020-05-14 10:20:00,89.89,90.1,89.83,90.01,21830.0,78.9777,79.1622,78.925,79.0831,21830.0
2020-05-14 10:25:00,90.09,90.25,89.93,89.93,26439.0,79.1534,79.294,79.0128,79.0128,26439.0
2020-05-14 10:30:00,90.05,90.47,89.9,90.4,12262.0,79.1183,79.4873,78.9865,79.4258,12262.0
2020-05-14 10:35:00,90.37,91.12,90.29,91.0,24730.0,79.3994,80.0584,79.3291,79.953,24730.0
2020-05-14 10:40:00,91.04,91.29,90.97,91.24,15259.0,79.9881,80.2077,79.9266,80.1638,15259.0
2020-05-14 10:45:00,91.34,91.68,91.23,91.61,15735.0,80.2517,80.5504,80.155,80.4889,15735.0
2020-05-14 10:50:00,91.76,92.22,91.68,92.01,18230.0,80.6207,81.0248,80.5504,80.8403,18230.0
2020-05-14 10:55:00,92.03,92.14,91.68,92.01,11847.0,80.8579,80.9546,80.5504,80.8403,11847.0
2020-05-14 11:00:00,92.12,92.29,91.98,92.12,9486.0,80.937,81.0863,80.814,80.937,9486.0
2020-05-14 11:05:00,92.12,92.26,91.99,92.18,10502.0,80.937,81.06,80.8228,80.9897,10502.0
2020-05-14 11:10:00,92.26,92.34,92.05,92.05,6944.0,81.06,81.1303,80.8755,80.8755,6944.0
2020-05-14 11:15:00,92.1,92.52,92.1,92.49,13567.0,80.9194,81.2884,80.9194,81.2621,13567.0
2020-05-14 11:20:00,92.45,92.49,92.1,92.15,7698.0,81.2269,81.2621,80.9194,80.9633,7698.0
2020-05-14 11:25:00,92.1,92.1,91.81,91.85,8648.0,80.9194,80.9194,80.6646,80.6998,8648.0
2020-05-14 11:30:00,91.87,92.11,91.79,91.91,13789.0,80.7173,80.9282,80.647,80.7525,13789.0
2020-05-14 11:35:00,91.92,92.12,91.45,91.46,12304.0,80.7613,80.937,80.3483,80.3571,12304.0
2020-05-14 11:40:00,91.51,91.71,91.41,91.54,6437.0,80.401,80.5768,80.3132,80.4274,6437.0
2020-05-14 11:45:00,91.51,91.7,91.48,91.62,4355.0,80.401,80.568,80.3747,80.4977,4355.0
2020-05-14 11:50:00,91.58,92.03,91.58,91.94,9283.0,80.4625,80.8579,80.4625,80.7788,9283.0
2020-05-14 11:55:00,91.93,91.96,91.59,91.67,7160.0,80.7701,80.7964,80.4713,80.5416,7160.0
2020-05-14 12:00:00,91.74,91.85,91.65,91.82,21137.0,80.6031,80.6998,80.524,80.6734,21137.0
2020-05-14 12:05:00,91.79,91.97,91.76,91.94,5698.0,80.647,80.8052,80.6207,80.7788,5698.0
2020-05-14 12:10:00,91.92,92.13,91.92,92.1,5013.0,80.7613,80.9458,80.7613,80.9194,5013.0
2020-05-14 12:15:00,92.17,92.26,92.05,92.16,6943.0,80.9809,81.06,80.8755,80.9721,6943.0
2020-05-14 12:20:00,92.18,92.6,92.17,92.54,7671.0,80.9897,81.3587,80.9809,81.306,7671.0
2020-05-14 12:25:00,92.5,92.5,92.27,92.34,7407.0,81.2709,81.2709,81.0688,81.1303,7407.0
2020-05-14 12:30:00,92.37,92.56,92.37,92.53,7203.0,81.1566,81.3236,81.1566,81.2972,7203.0
2020-05-14 12:35:00,92.55,92.65,92.49,92.51,5822.0,81.3148,81.4026,81.2621,81.2796,5822.0
2020-05-14 12:40:00,92.47,92.56,92.45,92.5,4918.0,81.2445,81.3236,81.2269,81.2709,4918.0
2020-05-14 12:45:00,92.49,92.53,92.39,92.44,6794.0,81.2621,81.2972,81.1742,81.2181,6794.0
2020-05-14 12:50:00,92.44,93.01,92.4,92.96,6337.0,81.2181,81.7189,81.183,81.675,6337.0
2020-05-14 12:55:00,92.96,93.25,92.96,93.13,12027.0,81.675,81.9298,81.675,81.8244,12027.0
2020-05-14 13:00:00,93.07,93.09,92.9,92.9,5397.0,81.7717,81.7892,81.6223,81.6223,5397.0
2020-05-14 13:05:00,92.92,93.01,92.88,92.96,4025.0,81.6399,81.7189,81.6047,81.675,4025.0
2020-05-14 13:10:00,93.03,93.06,92.87,92.93,5965.0,81.7365,81.7629,81.5959,81.6487,5965.0
2020-05-14 13:15:00,92.98,93.4,92.96,93.4,13899.0,81.6926,82.0616,81.675,82.0616,13899.0
2020-05-14 13:20:00,93.42,93.55,93.39,93.46,7647.0,82.0792,82.1934,82.0528,82.1143,7647.0
2020-05-14 13:25:00,93.52,93.9,93.52,93.83,12172.0,82.167,82.5009,82.167,82.4394,12172.0
2020-05-14 13:30:00,93.82,93.91,93.68,93.69,7627.0,82.4306,82.5097,82.3076,82.3164,7627.0
2020-05-14 13:35:00,93.68,93.68,93.46,93.46,5197.0,82.3076,82.3076,82.1143,82.1143,5197.0
2020-05-14 13:40:00,93.44,93.48,93.23,93.26,7857.0,82.0967,82.1319,81.9122,81.9386,7857.0
2020-05-14 13:45:00,93.27,93.31,93.22,93.22,6150.0,81.9474,81.9825,81.9035,81.9035,6150.0
2020-05-14 13:50:00,93.25,93.35,93.09,93.24,10064.0,81.9298,82.0177,81.7892,81.921,10064.0
2020-05-14 13:55:00,93.2,93.28,92.91,92.95,7986.0,81.8859,81.9562,81.6311,81.6662,7986.0
2020-05-14 14:00:00,92.92,93.0,92.73,92.89,8198.0,81.6399,81.7102,81.4729,81.6135,8198.0
2020-05-14 14:05:00,92.89,93.09,92.79,93.09,7483.0,81.6135,81.7892,81.5257,81.7892,7483.0
2020-05-14 14:10:00,93.09,93.18,93.02,93.09,5351.0,81.7892,81.8683,81.7277,81.7892,5351.0
2020-05-14 14:15:00,93.16,93.25,92.96,93.05,10409.0,81.8507,81.9298,81.675,81.7541,10409.0
2020-05-14 14:20:00,93.05,93.14,93.02,93.11,10842.0,81.7541,81.8332,81.7277,81.8068,10842.0
2020-05-14 14:25:00,93.1,93.19,93.08,93.11,11425.0,81.798,81.8771,81.7804,81.8068,11425.0
2020-05-14 14:30:00,93.09,93.22,92.9,92.9,8289.0,81.7892,81.9035,81.6223,81.6223,8289.0
2020-05-14 14:35:00,92.93,92.93,92.73,92.75,9778.0,81.6487,81.6487,81.4729,81.4905,9778.0
2020-05-14 14:40:00,92.78,92.88,92.55,92.69,8956.0,81.5169,81.6047,81.3148,81.4378,8956.0
2020-05-14 14:45:00,92.66,92.7,92.58,92.66,10488.0,81.4114,81.4466,81.3411,81.4114,10488.0
2020-05-14 14:50:00,92.65,92.89,92.54,92.87,8280.0,81.4026,81.6135,81.306,81.5959,8280.0
2020-05-14 14:55:00,92.9,93.01,92.85,92.88,16838.0,81.6223,81.7189,81.5784,81.6047,16838.0
2020-05-14 15:00:00,92.88,93.12,92.8,93.09,10957.0,81.6047,81.8156,81.5344,81.7892,10957.0
2020-05-14 15:05:00,93.07,93.26,92.98,93.21,12055.0,81.7717,81.9386,81.6926,81.8947,12055.0
2020-05-14 15:10:00,93.19,93.28,93.08,93.17,13918.0,81.8771,81.9562,81.7804,81.8595,13918.0
2020-05-14 15:15:00,93.18,93.37,93.18,93.23,12059.0,81.8683,82.0352,81.8683,81.9122,12059.0
2020-05-14 15:20:00,93.24,93.65,93.21,93.6,15131.0,81.921,82.2813,81.8947,82.2373,15131.0
2020-05-14 15:25:00,93.58,93.68,93.51,93.59,17316.0,82.2197,82.3076,82.1582,82.2285,17316.0
2020-05-14 15:30:00,93.59,93.72,93.25,93.32,29616.0,82.2285,82.3428,81.9298,81.9913,29616.0
2020-05-14 15:35:00,93.34,93.57,93.24,93.48,22619.0,82.0089,82.211,81.921,82.1319,22619.0
2020-05-14 15:40:00,93.47,93.74,93.37,93.72,19223.0,82.1231,82.3603,82.0352,82.3428,19223.0
2020-05-14 15:45:00,93.74,93.99,93.74,93.98,24451.0,82.3603,82.58,82.3603,82.5712,24451.0
2020-05-14 15:50:00,94.12,94.15,93.94,93.94,36875.0,82.6942,82.7206,82.536,82.536,36875.0
2020-05-14 15:55:00,93.92,93.94,93.71,93.91,87914.0,82.5185,82.536,82.334,82.5097,87914.0
2020-05-15 09:30:00,93.08,93.14,92.35,92.36,55605.0,81.7804,81.8332,81.1391,81.1479,55605.0
2020-05-15 09:35:00,92.51,92.57,92.05,92.52,6985.0,81.2796,81.3324,80.8755,81.2884,6985.0
2020-05-15 09:40:00,92.77,92.81,92.41,92.81,10796.0,81.5081,81.5432,81.1918,81.5432,10796.0
2020-05-15 09:45:00,92.92,93.07,92.66,92.75,9464.0,81.6399,81.7717,81.4114,81.4905,9464.0
2020-05-15 09:50:00,92.82,93.19,92.8,93.19,3501.0,81.552,81.8771,81.5344,81.8771,3501.0
2020-05-15 09:55:00,93.15,93.26,93.02,93.08,5514.0,81.8419,81.9386,81.7277,81.7804,5514.0
2020-05-15 10:00:00,93.15,93.64,93.02,93.17,16203.0,81.8419,82.2725,81.7277,81.8595,16203.0
2020-05-15 10:05:00,93.25,93.32,93.11,93.3,13707.0,81.9298,81.9913,81.8068,81.9737,13707.0
2020-05-15 10:10:00,93.33,93.88,93.31,93.86,5979.0,82.0001,82.4833,81.9825,82.4658,5979.0
2020-05-15 10:15:00,93.93,94.38,93.91,94.28,9263.0,82.5273,82.9226,82.5097,82.8348,9263.0
2020-05-15 10:20:00,94.34,94.42,94.05,94.06,7630.0,82.8875,82.9578,82.6327,82.6415,7630.0
2020-05-15 10:25:00,94.03,94.07,93.82,94.06,16348.0,82.6151,82.6503,82.4306,82.6415,16348.0
2020-05-15 10:30:00,93.98,94.27,93.83,93.87,17669.0,82.5712,82.826,82.4394,82.4745,17669.0
2020-05-15 10:35:00,93.81,94.17,93.73,94.0,7249.0,82.4218,82.7381,82.3515,82.5888,7249.0
2020-05-15 10:40:00,93.93,93.94,93.8,93.84,8117.0,82.5273,82.536,82.413,82.4482,8117.0
2020-05-15 10:45:00,93.85,94.12,93.79,93.99,3595.0,82.457,82.6942,82.4043,82.58,3595.0
2020-05-15 10:50:00,93.96,93.97,93.7,93.74,7416.0,82.5536,82.5624,82.3252,82.3603,7416.0
2020-05-15 10:55:00,93.8,94.09,93.67,94.01,10866.0,82.413,82.6678,82.2988,82.5975,10866.0
2020-05-15 11:00:00,93.97,93.97,93.55,93.59,8599.0,82.5624,82.5624,82.1934,82.2285,8599.0
2020-05-15 11:05:00,93.56,93.64,93.45,93.54,14395.0,82.2022,82.2725,82.1055,82.1846,14395.0
2020-05-15 11:10:00,93.54,93.74,93.46,93.68,5538.0,82.1846,82.3603,82.1143,82.3076,5538.0
2020-05-15 11:15:00,93.68,93.81,93.61,93.81,6239.0,82.3076,82.4218,82.2461,82.4218,6239.0
2020-05-15 11:20:00,93.77,94.34,93.76,94.31,9057.0,82.3867,82.8875,82.3779,82.8611,9057.0
2020-05-15 11:25:00,94.36,94.42,94.26,94.3,12106.0,82.9051,82.9578,82.8172,82.8523,12106.0
2020-05-15 11:30:00,94.31,94.52,94.25,94.44,8782.0,82.8611,83.0456,82.8084,82.9753,8782.0
2020-05-15 11:35:00,94.36,94.38,94.03,94.07,9281.0,82.9051,82.9226,82.6151,82.6503,9281.0
2020-05-15 11:40:00,94.03,94.12,93.83,93.96,9865.0,82.6151,82.6942,82.4394,82.5536,9865.0
2020-05-15 11:45:00,93.94,94.01,93.88,93.97,7309.0,82.536,82.5975,82.4833,82.5624,7309.0
2020-05-15 11:50:00,93.98,94.06,93.71,93.88,5682.0,82.5712,82.6415,82.334,82.4833,5682.0
2020-05-15 11:55:00,93.86,93.97,93.82,93.84,5696.0,82.4658,82.5624,82.4306,82.4482,5696.0
2020-05-15 12:00:00,93.78,94.15,93.78,94.09,3366.0,82.3955,82.7206,82.3955,82.6678,3366.0
2020-05-15 12:05:00,94.13,94.28,94.04,94.23,2168.0,82.703,82.8348,82.6239,82.7908,2168.0
2020-05-15 12:10:00,94.18,94.34,94.18,94.32,4861.0,82.7469,82.8875,82.7469,82.8699,4861.0
2020-05-15 12:15:00,94.35,94.36,94.02,94.19,9411.0,82.8963,82.9051,82.6063,82.7557,9411.0
2020-05-15 12:20:00,94.22,94.33,94.16,94.31,4659.0,82.7821,82.8787,82.7293,82.8611,4659.0
2020-05-15 12:25:00,94.36,94.36,94.12,94.17,5880.0,82.9051,82.9051,82.6942,82.7381,5880.0
2020-05-15 12:30:00,94.16,94.22,94.12,94.22,5758.0,82.7293,82.7821,82.6942,82.7821,5758.0
2020-05-15 12:35:00,94.22,94.22,94.03,94.08,2800.0,82.7821,82.7821,82.6151,82.6591,2800.0
2020-05-15 12:40:00,94.07,94.17,94.0,94.02,5103.0,82.6503,82.7381,82.5888,82.6063,5103.0
2020-05-15 12:45:00,94.07,94.07,93.91,93.93,5615.0,82.6503,82.6503,82.5097,82.5273,5615.0
2020-05-15 12:50:00,93.94,93.99,93.79,93.82,5800.0,82.536,82.58,82.4043,82.4306,5800.0
2020-05-15 12:55:00,93.82,93.83,93.65,93.78,4950.0,82.4306,82.4394,82.2813,82.3955,4950.0
2020-05-15 13:00:00,93.71,94.03,93.71,93.95,3485.0,82.334,82.6151,82.334,82.5448,3485.0
2020-05-15 13:05:00,93.86,93.86,93.69,93.77,4401.0,82.4658,82.4658,82.3164,82.3867,4401.0
2020-05-15 13:10:00,93.78,93.92,93.78,93.92,2533.0,82.3955,82.5185,82.3955,82.5185,2533.0
2020-05-15 13:15:00,93.88,93.93,93.79,93.93,4292.0,82.4833,82.5273,82.4043,82.5273,4292.0
2020-05-15 13:20:00,93.89,93.95,93.83,93.83,8948.0,82.4921,82.5448,82.4394,82.4394,8948.0
2020-05-15 13:25:00,93.83,93.98,93.77,93.98,8548.0,82.4394,82.5712,82.3867,82.5712,8548.0
2020-05-15 13:30:00,93.97,94.19,93.88,94.1,4081.0,82.5624,82.7557,82.4833,82.6766,4081.0
2020-05-15 13:35:00,94.19,94.27,94.09,94.26,6524.0,82.7557,82.826,82.6678,82.8172,6524.0
2020-05-15 13:40:00,94.18,94.32,94.17,94.28,5383.0,82.7469,82.8699,82.7381,82.8348,5383.0
2020-05-15 13:45:00,94.35,94.35,94.13,94.19,6583.0,82.8963,82.8963,82.703,82.7557,6583.0
2020-05-15 13:50:00,94.16,94.39,94.12,94.37,4403.0,82.7293,82.9314,82.6942,82.9138,4403.0
2020-05-15 13:55:00,94.39,94.39,94.25,94.32,3452.0,82.9314,82.9314,82.8084,82.8699,3452.0
2020-05-15 14:00:00,94.36,94.69,94.36,94.66,3516.0,82.9051,83.195,82.9051,83.1686,3516.0
2020-05-15 14:05:00,94.64,94.64,94.46,94.49,4507.0,83.1511,83.1511,82.9929,83.0193,4507.0
2020-05-15 14:10:00,94.51,94.51,94.41,94.45,4764.0,83.0369,83.0369,82.949,82.9841,4764.0
2020-05-15 14:15:00,94.47,94.63,94.4,94.48,8502.0,83.0017,83.1423,82.9402,83.0105,8502.0
2020-05-15 14:20:00,94.48,94.62,94.46,94.57,6175.0,83.0105,83.1335,82.9929,83.0896,6175.0
2020-05-15 14:25:00,94.55,94.55,94.47,94.48,4984.0,83.072,83.072,83.0017,83.0105,4984.0
2020-05-15 14:30:00,94.49,94.55,94.25,94.28,5229.0,83.0193,83.072,82.8084,82.8348,5229.0
2020-05-15 14:35:00,94.32,94.32,94.09,94.14,7230.0,82.8699,82.8699,82.6678,82.7118,7230.0
2020-05-15 14:40:00,94.12,94.13,94.0,94.09,8644.0,82.6942,82.703,82.5888,82.6678,8644.0
2020-05-15 14:45:00,94.11,94.26,94.05,94.19,4020.0,82.6854,82.8172,82.6327,82.7557,4020.0
2020-05-15 14:50:00,94.2,94.43,94.18,94.35,5669.0,82.7645,82.9666,82.7469,82.8963,5669.0
2020-05-15 14:55:00,94.34,94.37,94.15,94.16,20877.0,82.8875,82.9138,82.7206,82.7293,20877.0
2020-05-15 15:00:00,94.21,94.54,94.12,94.38,19419.0,82.7733,83.0632,82.6942,82.9226,19419.0
2020-05-15 15:05:00,94.37,94.49,94.31,94.34,6190.0,82.9138,83.0193,82.8611,82.8875,6190.0
2020-05-15 15:10:00,94.3,94.35,94.12,94.28,12092.0,82.8523,82.8963,82.6942,82.8348,12092.0
2020-05-15 15:15:00,94.22,94.45,94.14,94.41,7892.0,82.7821,82.9841,82.7118,82.949,7892.0
2020-05-15 15:20:00,94.46,94.65,94.39,94.47,8513.0,82.9929,83.1599,82.9314,83.0017,8513.0
2020-05-15 15:25:00,94.46,94.61,94.32,94.32,9801.0,82.9929,83.1247,82.8699,82.8699,9801.0
2020-05-15 15:30:00,94.35,94.49,94.33,94.44,14814.0,82.8963,83.0193,82.8787,82.9753,14814.0
2020-05-15 15:35:00,94.44,94.61,94.3,94.49,21082.0,82.9753,83.1247,82.8523,83.0193,21082.0
2020-05-15 15:40:00,94.51,94.82,94.48,94.8,28854.0,83.0369,83.3092,83.0105,83.2916,28854.0
2020-05-15 15:45:00,94.8,95.43,94.79,95.43,27851.0,83.2916,83.8452,83.2829,83.8452,27851.0
2020-05-15 15:50:00,95.41,95.61,95.2,95.3,43127.0,83.8276,84.0033,83.6431,83.7309,43127.0
2020-05-15 15:55:00,95.31,95.49,95.25,95.37,105397.0,83.7397,83.8979,83.687,83.7924,105397.0
2020-05-18 09:30:00,98.29,99.25,98.13,98.26,46166.0,86.358,87.2014,86.2174,86.3316,46166.0
2020-05-18 09:35:00,98.36,98.83,98.07,98.32,17475.0,86.4195,86.8324,86.1647,86.3843,17475.0
2020-05-18 09:40:00,98.35,98.79,98.32,98.61,13884.0,86.4107,86.7973,86.3843,86.6391,13884.0
2020-05-18 09:45:00,98.61,99.01,98.6,98.76,21347.0,86.6391,86.9906,86.6303,86.7709,21347.0
2020-05-18 09:50:00,98.83,98.99,98.69,98.78,9468.0,86.8324,86.973,86.7094,86.7885,9468.0
2020-05-18 09:55:00,98.63,99.06,98.63,98.94,9541.0,86.6567,87.0345,86.6567,86.9291,9541.0
2020-05-18 10:00:00,98.9,99.12,98.79,98.87,8003.0,86.8939,87.0872,86.7973,86.8676,8003.0
2020-05-18 10:05:00,98.85,98.85,98.4,98.59,17346.0,86.85,86.85,86.4546,86.6216,17346.0
2020-05-18 10:10:00,98.56,98.56,98.23,98.28,3432.0,86.5952,86.5952,86.3053,86.3492,3432.0
2020-05-18 10:15:00,98.31,98.36,98.17,98.31,4806.0,86.3755,86.4195,86.2525,86.3755,4806.0
2020-05-18 10:20:00,98.31,98.4,98.22,98.26,6788.0,86.3755,86.4546,86.2965,86.3316,6788.0
2020-05-18 10:25:00,98.21,98.27,98.07,98.18,3301.0,86.2877,86.3404,86.1647,86.2613,3301.0
2020-05-18 10:30:00,98.06,98.37,98.06,98.35,2273.0,86.1559,86.4283,86.1559,86.4107,2273.0
2020-05-18 10:35:00,98.32,98.48,98.31,98.34,4221.0,86.3843,86.5249,86.3755,86.4019,4221.0
2020-05-18 10:40:00,98.34,98.46,98.29,98.35,11863.0,86.4019,86.5073,86.358,86.4107,11863.0
2020-05-18 10:45:00,98.34,98.6,98.29,98.55,5227.0,86.4019,86.6303,86.358,86.5864,5227.0
2020-05-18 10:50:00,98.61,98.64,98.45,98.45,10040.0,86.6391,86.6655,86.4985,86.4985,10040.0
2020-05-18 10:55:00,98.41,98.55,98.4,98.4,7628.0,86.4634,86.5864,86.4546,86.4546,7628.0
2020-05-18 11:00:00,98.46,98.58,98.38,98.4,9939.0,86.5073,86.6128,86.437,86.4546,9939.0
2020-05-18 11:05:00,98.39,98.55,98.25,98.48,8946.0,86.4458,86.5864,86.3228,86.5249,8946.0
2020-05-18 11:10:00,98.47,98.47,98.3,98.39,7409.0,86.5161,86.5161,86.3668,86.4458,7409.0
2020-05-18 11:15:00,98.4,98.63,98.38,98.53,14195.0,86.4546,86.6567,86.437,86.5688,14195.0
2020-05-18 11:20:00,98.51,98.66,98.44,98.63,13393.0,86.5513,86.6831,86.4898,86.6567,13393.0
2020-05-18 11:25:00,98.64,98.72,98.6,98.71,9822.0,86.6655,86.7358,86.6303,86.727,9822.0
2020-05-18 11:30:00,98.77,98.83,98.65,98.67,7598.0,86.7797,86.8324,86.6743,86.6918,7598.0
2020-05-18 11:35:00,98.7,98.73,98.53,98.61,13559.0,86.7182,86.7446,86.5688,86.6391,13559.0
2020-05-18 11:40:00,98.61,98.82,98.6,98.63,6068.0,86.6391,86.8236,86.6303,86.6567,6068.0
2020-05-18 11:45:00,98.62,98.64,98.46,98.54,6548.0,86.6479,86.6655,86.5073,86.5776,6548.0
2020-05-18 11:50:00,98.54,98.58,98.45,98.53,6821.0,86.5776,86.6128,86.4985,86.5688,6821.0
2020-05-18 11:55:00,98.56,98.88,98.53,98.76,14450.0,86.5952,86.8763,86.5688,86.7709,14450.0
2020-05-18 12:00:00,98.69,98.84,98.64,98.74,3732.0,86.7094,86.8412,86.6655,86.7533,3732.0
2020-05-18 12:05:00,98.75,99.02,98.73,98.93,4072.0,86.7621,86.9994,86.7446,86.9203,4072.0
2020-05-18 12:10:00,98.9,98.98,98.65,98.67,3405.0,86.8939,86.9642,86.6743,86.6918,3405.0
2020-05-18 12:15:00,98.68,98.83,98.65,98.66,4553.0,86.7006,86.8324,86.6743,86.6831,4553.0
2020-05-18 12:20:00,98.66,98.7,98.54,98.61,4055.0,86.6831,86.7182,86.5776,86.6391,4055.0
2020-05-18 12:25:00,98.62,98.7,98.57,98.66,4626.0,86.6479,86.7182,86.604,86.6831,4626.0
2020-05-18 12:30:00,98.67,98.68,98.55,98.58,7527.0,86.6918,86.7006,86.5864,86.6128,7527.0
2020-05-18 12:35:00,98.6,98.68,98.56,98.67,3588.0,86.6303,86.7006,86.5952,86.6918,3588.0
2020-05-18 12:40:00,98.71,98.71,98.61,98.65,7205.0,86.727,86.727,86.6391,86.6743,7205.0
2020-05-18 12:45:00,98.67,98.67,98.47,98.47,4721.0,86.6918,86.6918,86.5161,86.5161,4721.0
2020-05-18 12:50:00,98.5,98.75,98.5,98.64,6694.0,86.5425,86.7621,86.5425,86.6655,6694.0
2020-05-18 12:55:00,98.67,98.67,98.55,98.65,6346.0,86.6918,86.6918,86.5864,86.6743,6346.0
2020-05-18 13:00:00,98.64,98.81,98.64,98.75,4647.0,86.6655,86.8148,86.6655,86.7621,4647.0
2020-05-18 13:05:00,98.78,98.79,98.73,98.78,3349.0,86.7885,86.7973,86.7446,86.7885,3349.0
2020-05-18 13:10:00,98.77,98.81,98.7,98.77,2846.0,86.7797,86.8148,86.7182,86.7797,2846.0
2020-05-18 13:15:00,98.73,98.73,98.66,98.7,6569.0,86.7446,86.7446,86.6831,86.7182,6569.0
2020-05-18 13:20:00,98.72,98.76,98.63,98.67,5504.0,86.7358,86.7709,86.6567,86.6918,5504.0
2020-05-18 13:25:00,98.67,98.81,98.64,98.79,10725.0,86.6918,86.8148,86.6655,86.7973,10725.0
2020-05-18 13:30:00,98.88,98.9,98.79,98.84,7526.0,86.8763,86.8939,86.7973,86.8412,7526.0
2020-05-18 13:35:00,98.84,99.02,98.84,99.02,16600.0,86.8412,86.9994,86.8412,86.9994,16600.0
2020-05-18 13:40:00,99.02,99.06,98.96,99.06,10520.0,86.9994,87.0345,86.9466,87.0345,10520.0
2020-05-18 13:45:00,99.1,99.21,99.06,99.19,67055.0,87.0696,87.1663,87.0345,87.1487,67055.0
2020-05-18 13:50:00,99.24,99.29,99.13,99.25,4454.0,87.1926,87.2366,87.096,87.2014,4454.0
2020-05-18 13:55:00,99.26,99.28,99.2,99.26,5374.0,87.2102,87.2278,87.1575,87.2102,5374.0
2020-05-18 14:00:00,99.3,99.4,99.3,99.4,12818.0,87.2454,87.3332,87.2454,87.3332,12818.0
2020-05-18 14:05:00,99.4,99.46,99.37,99.38,10071.0,87.3332,87.3859,87.3069,87.3157,10071.0
2020-05-18 14:10:00,99.4,99.5,99.34,99.5,7344.0,87.3332,87.4211,87.2805,87.4211,7344.0
2020-05-18 14:15:00,99.57,99.6,99.38,99.47,12082.0,87.4826,87.5089,87.3157,87.3947,12082.0
2020-05-18 14:20:00,99.49,99.52,99.42,99.46,6647.0,87.4123,87.4387,87.3508,87.3859,6647.0
2020-05-18 14:25:00,99.47,99.66,99.44,99.61,11541.0,87.3947,87.5617,87.3684,87.5177,11541.0
2020-05-18 14:30:00,99.62,99.8,99.62,99.78,8632.0,87.5265,87.6847,87.5265,87.6671,8632.0
2020-05-18 14:35:00,99.81,99.87,99.76,99.87,11349.0,87.6935,87.7462,87.6495,87.7462,11349.0
2020-05-18 14:40:00,99.9,100.0,99.85,100.0,10637.0,87.7725,87.8604,87.7286,87.8604,10637.0
2020-05-18 14:45:00,100.0,100.03,99.86,99.92,13207.0,87.8604,87.8867,87.7374,87.7901,13207.0
2020-05-18 14:50:00,99.84,99.91,99.8,99.9,7854.0,87.7198,87.7813,87.6847,87.7725,7854.0
2020-05-18 14:55:00,99.88,99.94,99.76,99.87,6549.0,87.755,87.8077,87.6495,87.7462,6549.0
2020-05-18 15:00:00,99.88,99.91,99.79,99.79,4690.0,87.755,87.7813,87.6759,87.6759,4690.0
2020-05-18 15:05:00,99.75,99.8,99.7,99.78,8305.0,87.6407,87.6847,87.5968,87.6671,8305.0
2020-05-18 15:10:00,99.75,99.84,99.72,99.82,8373.0,87.6407,87.7198,87.6144,87.7022,8373.0
2020-05-18 15:15:00,99.83,99.87,99.65,99.67,11444.0,87.711,87.7462,87.5529,87.5704,11444.0
2020-05-18 15:20:00,99.67,99.69,99.44,99.46,9799.0,87.5704,87.588,87.3684,87.3859,9799.0
2020-05-18 15:25:00,99.47,99.54,99.4,99.52,10970.0,87.3947,87.4562,87.3332,87.4387,10970.0
2020-05-18 15:30:00,99.48,99.71,99.41,99.7,22978.0,87.4035,87.6056,87.342,87.5968,22978.0
2020-05-18 15:35:00,99.7,99.77,99.57,99.69,23517.0,87.5968,87.6583,87.4826,87.588,23517.0
2020-05-18 15:40:00,99.69,99.73,99.49,99.55,29226.0,87.588,87.6232,87.4123,87.465,29226.0
2020-05-18 15:45:00,99.51,99.56,99.45,99.56,25743.0,87.4299,87.4738,87.3772,87.4738,25743.0
2020-05-18 15:50:00,99.59,99.63,99.24,99.28,36793.0,87.5002,87.5353,87.1926,87.2278,36793.0
2020-05-18 15:55:00,99.29,99.35,98.87,99.04,69358.0,87.2366,87.2893,86.8676,87.0169,69358.0
2020-05-19 09:30:00,98.37,98.56,97.66,97.66,24815.0,86.4283,86.5952,85.8045,85.8045,24815.0
2020-05-19 09:35:00,97.67,98.06,97.67,97.95,8137.0,85.8132,86.1559,85.8132,86.0592,8137.0
2020-05-19 09:40:00,97.86,98.25,97.71,98.06,11695.0,85.9802,86.3228,85.8484,86.1559,11695.0
2020-05-19 09:45:00,98.06,98.09,97.77,97.98,12990.0,86.1559,86.1823,85.9011,86.0856,12990.0
2020-05-19 09:50:00,98.01,98.17,98.0,98.17,12014.0,86.112,86.2525,86.1032,86.2525,12014.0
2020-05-19 09:55:00,98.22,98.57,98.05,98.5,16248.0,86.2965,86.604,86.1471,86.5425,16248.0
2020-05-19 10:00:00,98.5,98.89,98.5,98.74,7461.0,86.5425,86.8851,86.5425,86.7533,7461.0
2020-05-19 10:05:00,98.79,99.17,98.78,99.13,10156.0,86.7973,87.1311,86.7885,87.096,10156.0
2020-05-19 10:10:00,99.16,99.39,99.06,99.29,15963.0,87.1224,87.3244,87.0345,87.2366,15963.0
2020-05-19 10:15:00,99.24,99.25,98.85,98.85,13426.0,87.1926,87.2014,86.85,86.85,13426.0
2020-05-19 10:20:00,98.83,98.97,98.54,98.61,3621.0,86.8324,86.9554,86.5776,86.6391,3621.0
2020-05-19 10:25:00,98.59,98.75,98.54,98.75,5849.0,86.6216,86.7621,86.5776,86.7621,5849.0
2020-05-19 10:30:00,98.78,98.96,98.75,98.89,4833.0,86.7885,86.9466,86.7621,86.8851,4833.0
2020-05-19 10:35:00,98.85,98.85,98.67,98.8,4336.0,86.85,86.85,86.6918,86.8061,4336.0
2020-05-19 10:40:00,98.69,98.69,98.21,98.22,14832.0,86.7094,86.7094,86.2877,86.2965,14832.0
2020-05-19 10:45:00,98.22,98.34,98.15,98.32,17907.0,86.2965,86.4019,86.235,86.3843,17907.0
2020-05-19 10:50:00,98.39,98.61,98.39,98.55,3828.0,86.4458,86.6391,86.4458,86.5864,3828.0
2020-05-19 10:55:00,98.6,98.6,98.39,98.43,5007.0,86.6303,86.6303,86.4458,86.481,5007.0
2020-05-19 11:00:00,98.4,98.49,98.27,98.47,12830.0,86.4546,86.5337,86.3404,86.5161,12830.0
2020-05-19 11:05:00,98.45,98.52,98.37,98.44,4200.0,86.4985,86.5601,86.4283,86.4898,4200.0
2020-05-19 11:10:00,98.49,98.5,98.12,98.15,7262.0,86.5337,86.5425,86.2086,86.235,7262.0
2020-05-19 11:15:00,98.15,98.36,98.15,98.36,9110.0,86.235,86.4195,86.235,86.4195,9110.0
2020-05-19 11:20:00,98.32,98.46,98.28,98.37,7662.0,86.3843,86.5073,86.3492,86.4283,7662.0
2020-05-19 11:25:00,98.35,98.38,98.24,98.38,7900.0,86.4107,86.437,86.314,86.437,7900.0
2020-05-19 11:30:00,98.39,98.48,98.32,98.36,7394.0,86.4458,86.5249,86.3843,86.4195,7394.0
2020-05-19 11:35:00,98.37,98.41,98.25,98.26,4714.0,86.4283,86.4634,86.3228,86.3316,4714.0
2020-05-19 11:40:00,98.22,98.43,98.22,98.25,6134.0,86.2965,86.481,86.2965,86.3228,6134.0
2020-05-19 11:45:00,98.25,98.33,98.18,98.2,8999.0,86.3228,86.3931,86.2613,86.2789,8999.0
2020-05-19 11:50:00,98.18,98.33,98.12,98.33,4073.0,86.2613,86.3931,86.2086,86.3931,4073.0
2020-05-19 11:55:00,98.34,98.38,98.18,98.23,10538.0,86.4019,86.437,86.2613,86.3053,10538.0
2020-05-19 12:00:00,98.25,98.27,98.13,98.16,21128.0,86.3228,86.3404,86.2174,86.2438,21128.0
2020-05-19 12:05:00,98.13,98.15,97.9,97.93,7774.0,86.2174,86.235,86.0153,86.0417,7774.0
2020-05-19 12:10:00,97.94,98.17,97.93,98.17,4618.0,86.0505,86.2525,86.0417,86.2525,4618.0
2020-05-19 12:15:00,98.15,98.17,98.02,98.02,22942.0,86.235,86.2525,86.1207,86.1207,22942.0
2020-05-19 12:20:00,98.05,98.43,98.0,98.34,3785.0,86.1471,86.481,86.1032,86.4019,3785.0
2020-05-19 12:25:00,98.3,98.36,98.22,98.36,4256.0,86.3668,86.4195,86.2965,86.4195,4256.0
2020-05-19 12:30:00,98.34,98.4,98.18,98.19,5630.0,86.4019,86.4546,86.2613,86.2701,5630.0
2020-05-19 12:35:00,98.24,98.32,98.16,98.16,3348.0,86.314,86.3843,86.2438,86.2438,3348.0
2020-05-19 12:40:00,98.11,98.24,98.1,98.24,2107.0,86.1998,86.314,86.191,86.314,2107.0
2020-05-19 12:45:00,98.22,98.36,98.21,98.31,4233.0,86.2965,86.4195,86.2877,86.3755,4233.0
2020-05-19 12:50:00,98.3,98.33,98.24,98.26,3401.0,86.3668,86.3931,86.314,86.3316,3401.0
2020-05-19 12:55:00,98.23,98.29,98.2,98.21,3914.0,86.3053,86.358,86.2789,86.2877,3914.0
2020-05-19 13:00:00,98.2,98.3,98.18,98.21,5169.0,86.2789,86.3668,86.2613,86.2877,5169.0
2020-05-19 13:05:00,98.22,98.26,98.19,98.21,4949.0,86.2965,86.3316,86.2701,86.2877,4949.0
2020-05-19 13:10:00,98.2,98.24,98.19,98.24,3850.0,86.2789,86.314,86.2701,86.314,3850.0
2020-05-19 13:15:00,98.24,98.25,98.18,98.23,3983.0,86.314,86.3228,86.2613,86.3053,3983.0
2020-05-19 13:20:00,98.22,98.3,98.22,98.26,9926.0,86.2965,86.3668,86.2965,86.3316,9926.0
2020-05-19 13:25:00,98.25,98.31,98.24,98.26,4227.0,86.3228,86.3755,86.314,86.3316,4227.0
2020-05-19 13:30:00,98.26,98.33,98.25,98.32,3678.0,86.3316,86.3931,86.3228,86.3843,3678.0
2020-05-19 13:35:00,98.31,98.35,98.29,98.29,2070.0,86.3755,86.4107,86.358,86.358,2070.0
2020-05-19 13:40:00,98.29,98.35,98.27,98.35,4381.0,86.358,86.4107,86.3404,86.4107,4381.0
2020-05-19 13:45:00,98.33,98.36,98.3,98.31,4204.0,86.3931,86.4195,86.3668,86.3755,4204.0
2020-05-19 13:50:00,98.32,98.32,98.26,98.29,4662.0,86.3843,86.3843,86.3316,86.358,4662.0
2020-05-19 13:55:00,98.28,98.3,98.16,98.22,4373.0,86.3492,86.3668,86.2438,86.2965,4373.0
2020-05-19 14:00:00,98.21,98.21,97.99,98.11,11083.0,86.2877,86.2877,86.0944,86.1998,11083.0
2020-05-19 14:05:00,98.12,98.32,98.12,98.32,6959.0,86.2086,86.3843,86.2086,86.3843,6959.0
2020-05-19 14:10:00,98.35,98.35,98.25,98.29,4925.0,86.4107,86.4107,86.3228,86.358,4925.0
2020-05-19 14:15:00,98.29,98.4,98.28,98.38,5859.0,86.358,86.4546,86.3492,86.437,5859.0
2020-05-19 14:20:00,98.37,98.41,98.3,98.38,3800.0,86.4283,86.4634,86.3668,86.437,3800.0
2020-05-19 14:25:00,98.4,98.42,98.34,98.35,2949.0,86.4546,86.4722,86.4019,86.4107,2949.0
2020-05-19 14:30:00,98.35,98.4,98.24,98.24,6950.0,86.4107,86.4546,86.314,86.314,6950.0
2020-05-19 14:35:00,98.23,98.42,98.23,98.42,6869.0,86.3053,86.4722,86.3053,86.4722,6869.0
2020-05-19 14:40:00,98.43,98.57,98.38,98.57,5503.0,86.481,86.604,86.437,86.604,5503.0
2020-05-19 14:45:00,98.57,98.75,98.57,98.75,8514.0,86.604,86.7621,86.604,86.7621,8514.0
2020-05-19 14:50:00,98.73,98.73,98.55,98.56,7740.0,86.7446,86.7446,86.5864,86.5952,7740.0
2020-05-19 14:55:00,98.57,98.58,97.86,97.94,20385.0,86.604,86.6128,85.9802,86.0505,20385.0
2020-05-19 15:00:00,97.89,98.23,97.89,98.18,20312.0,86.0065,86.3053,86.0065,86.2613,20312.0
2020-05-19 15:05:00,98.16,98.35,98.12,98.32,7050.0,86.2438,86.4107,86.2086,86.3843,7050.0
2020-05-19 15:10:00,98.28,98.86,98.21,98.56,10758.0,86.3492,86.8588,86.2877,86.5952,10758.0
2020-05-19 15:15:00,98.53,98.68,98.53,98.53,4621.0,86.5688,86.7006,86.5688,86.5688,4621.0
2020-05-19 15:20:00,98.55,98.59,98.25,98.33,6089.0,86.5864,86.6216,86.3228,86.3931,6089.0
2020-05-19 15:25:00,98.28,98.35,98.17,98.31,7313.0,86.3492,86.4107,86.2525,86.3755,7313.0
2020-05-19 15:30:00,98.27,98.31,98.05,98.13,20148.0,86.3404,86.3755,86.1471,86.2174,20148.0
2020-05-19 15:35:00,98.14,98.14,97.88,97.99,19154.0,86.2262,86.2262,85.9977,86.0944,19154.0
2020-05-19 15:40:00,97.98,98.08,97.88,97.9,11378.0,86.0856,86.1735,85.9977,86.0153,11378.0
2020-05-19 15:45:00,97.88,98.0,97.8,97.81,23491.0,85.9977,86.1032,85.9275,85.9362,23491.0
2020-05-19 15:50:00,97.77,97.85,97.53,97.53,21607.0,85.9011,85.9714,85.6902,85.6902,21607.0
2020-05-19 15:55:00,97.56,97.72,97.22,97.27,40959.0,85.7166,85.8572,85.4179,85.4618,40959.0
2020-05-20 09:30:00,98.57,98.69,98.12,98.17,32603.0,86.604,86.7094,86.2086,86.2525,32603.0
2020-05-20 09:35:00,98.25,98.39,97.56,97.67,41098.0,86.3228,86.4458,85.7166,85.8132,41098.0
2020-05-20 09:40:00,97.73,98.27,97.69,98.15,15380.0,85.866,86.3404,85.8308,86.235,15380.0
2020-05-20 09:45:00,97.98,98.61,97.94,98.4,8597.0,86.0856,86.6391,86.0505,86.4546,8597.0
2020-05-20 09:50:00,98.4,98.54,98.0,98.03,11135.0,86.4546,86.5776,86.1032,86.1295,11135.0
2020-05-20 09:55:00,97.96,98.09,97.76,98.09,15018.0,86.068,86.1823,85.8923,86.1823,15018.0
2020-05-20 10:00:00,98.06,98.34,98.02,98.1,12792.0,86.1559,86.4019,86.1207,86.191,12792.0
2020-05-20 10:05:00,98.07,98.1,97.88,98.04,11488.0,86.1647,86.191,85.9977,86.1383,11488.0
2020-05-20 10:10:00,98.05,98.41,98.03,98.32,13264.0,86.1471,86.4634,86.1295,86.3843,13264.0
2020-05-20 10:15:00,98.31,98.32,98.11,98.2,8134.0,86.3755,86.3843,86.1998,86.2789,8134.0
2020-05-20 10:20:00,98.19,98.34,98.19,98.27,24654.0,86.2701,86.4019,86.2701,86.3404,24654.0
2020-05-20 10:25:00,98.26,98.31,98.02,98.28,10752.0,86.3316,86.3755,86.1207,86.3492,10752.0
2020-05-20 10:30:00,98.25,98.35,98.14,98.21,7648.0,86.3228,86.4107,86.2262,86.2877,7648.0
2020-05-20 10:35:00,98.23,98.3,98.01,98.09,6752.0,86.3053,86.3668,86.112,86.1823,6752.0
2020-05-20 10:40:00,98.09,98.1,97.9,97.92,8244.0,86.1823,86.191,86.0153,86.0329,8244.0
2020-05-20 10:45:00,97.93,98.09,97.84,97.97,7648.0,86.0417,86.1823,85.9626,86.0768,7648.0
2020-05-20 10:50:00,97.97,98.09,97.9,97.9,6960.0,86.0768,86.1823,86.0153,86.0153,6960.0
2020-05-20 10:55:00,97.87,97.95,97.83,97.84,18579.0,85.989,86.0592,85.9538,85.9626,18579.0
2020-05-20 11:00:00,97.87,98.04,97.87,97.88,24177.0,85.989,86.1383,85.989,85.9977,24177.0
2020-05-20 11:05:00,97.81,97.92,97.77,97.85,37550.0,85.9362,86.0329,85.9011,85.9714,37550.0
2020-05-20 11:10:00,97.86,98.26,97.82,98.23,28292.0,85.9802,86.3316,85.945,86.3053,28292.0
2020-05-20 11:15:00,98.21,98.62,98.19,98.61,38716.0,86.2877,86.6479,86.2701,86.6391,38716.0
2020-05-20 11:20:00,98.62,98.83,98.53,98.53,37617.0,86.6479,86.8324,86.5688,86.5688,37617.0
2020-05-20 11:25:00,98.56,98.89,98.56,98.74,10351.0,86.5952,86.8851,86.5952,86.7533,10351.0
2020-05-20 11:30:00,98.73,98.82,98.69,98.82,7649.0,86.7446,86.8236,86.7094,86.8236,7649.0
2020-05-20 11:35:00,98.77,98.82,98.57,98.6,10168.0,86.7797,86.8236,86.604,86.6303,10168.0
2020-05-20 11:40:00,98.63,98.83,98.6,98.75,20668.0,86.6567,86.8324,86.6303,86.7621,20668.0
2020-05-20 11:45:00,98.76,98.89,98.73,98.86,12973.0,86.7709,86.8851,86.7446,86.8588,12973.0
2020-05-20 11:50:00,98.83,98.94,98.8,98.8,11851.0,86.8324,86.9291,86.8061,86.8061,11851.0
2020-05-20 11:55:00,98.8,98.88,98.78,98.79,7925.0,86.8061,86.8763,86.7885,86.7973,7925.0
2020-05-20 12:00:00,98.79,98.87,98.73,98.83,18037.0,86.7973,86.8676,86.7446,86.8324,18037.0
2020-05-20 12:05:00,98.83,98.88,98.68,98.7,14185.0,86.8324,86.8763,86.7006,86.7182,14185.0
2020-05-20 12:10:00,98.66,98.66,98.32,98.39,48415.0,86.6831,86.6831,86.3843,86.4458,48415.0
2020-05-20 12:15:00,98.36,98.42,98.29,98.38,7158.0,86.4195,86.4722,86.358,86.437,7158.0
2020-05-20 12:20:00,98.39,98.39,98.18,98.21,8100.0,86.4458,86.4458,86.2613,86.2877,8100.0
2020-05-20 12:25:00,98.22,98.25,98.06,98.13,36472.0,86.2965,86.3228,86.1559,86.2174,36472.0
2020-05-20 12:30:00,98.15,98.39,98.09,98.39,7379.0,86.235,86.4458,86.1823,86.4458,7379.0
2020-05-20 12:35:00,98.43,98.51,98.37,98.37,4107.0,86.481,86.5513,86.4283,86.4283,4107.0
2020-05-20 12:40:00,98.36,98.36,98.22,98.22,8448.0,86.4195,86.4195,86.2965,86.2965,8448.0
2020-05-20 12:45:00,98.26,98.4,98.15,98.38,13027.0,86.3316,86.4546,86.235,86.437,13027.0
2020-05-20 12:50:00,98.39,98.62,98.32,98.44,13603.0,86.4458,86.6479,86.3843,86.4898,13603.0
2020-05-20 12:55:00,98.46,98.48,98.41,98.48,2053.0,86.5073,86.5249,86.4634,86.5249,2053.0
2020-05-20 13:00:00,98.45,98.51,98.35,98.36,3799.0,86.4985,86.5513,86.4107,86.4195,3799.0
2020-05-20 13:05:00,98.37,98.37,98.01,98.05,8284.0,86.4283,86.4283,86.112,86.1471,8284.0
2020-05-20 13:10:00,98.04,98.16,98.04,98.12,11274.0,86.1383,86.2438,86.1383,86.2086,11274.0
2020-05-20 13:15:00,98.09,98.09,97.93,98.0,4359.0,86.1823,86.1823,86.0417,86.1032,4359.0
2020-05-20 13:20:00,98.0,98.12,97.89,98.01,15136.0,86.1032,86.2086,86.0065,86.112,15136.0
2020-05-20 13:25:00,97.93,97.97,97.85,97.87,6938.0,86.0417,86.0768,85.9714,85.989,6938.0
2020-05-20 13:30:00,97.94,98.08,97.91,97.93,5480.0,86.0505,86.1735,86.0241,86.0417,5480.0
2020-05-20 13:35:00,97.94,97.96,97.85,97.91,8535.0,86.0505,86.068,85.9714,86.0241,8535.0
2020-05-20 13:40:00,97.92,98.05,97.83,98.05,13043.0,86.0329,86.1471,85.9538,86.1471,13043.0
2020-05-20 13:45:00,98.09,98.21,98.06,98.19,7982.0,86.1823,86.2877,86.1559,86.2701,7982.0
2020-05-20 13:50:00,98.14,98.16,98.04,98.06,7486.0,86.2262,86.2438,86.1383,86.1559,7486.0
2020-05-20 13:55:00,98.04,98.07,97.93,97.97,7239.0,86.1383,86.1647,86.0417,86.0768,7239.0
2020-05-20 14:00:00,97.95,98.03,97.89,97.98,10380.0,86.0592,86.1295,86.0065,86.0856,10380.0
2020-05-20 14:05:00,98.02,98.24,97.89,97.98,5756.0,86.1207,86.314,86.0065,86.0856,5756.0
2020-05-20 14:10:00,97.99,98.05,97.75,97.75,7067.0,86.0944,86.1471,85.8835,85.8835,7067.0
2020-05-20 14:15:00,97.76,97.76,97.49,97.52,34752.0,85.8923,85.8923,85.6551,85.6814,34752.0
2020-05-20 14:20:00,97.53,97.79,97.51,97.74,15786.0,85.6902,85.9187,85.6727,85.8747,15786.0
2020-05-20 14:25:00,97.73,97.79,97.66,97.76,7702.0,85.866,85.9187,85.8045,85.8923,7702.0
2020-05-20 14:30:00,97.72,97.85,97.63,97.85,9988.0,85.8572,85.9714,85.7781,85.9714,9988.0
2020-05-20 14:35:00,97.83,97.95,97.68,97.7,15980.0,85.9538,86.0592,85.822,85.8396,15980.0
2020-05-20 14:40:00,97.72,97.74,97.61,97.66,9351.0,85.8572,85.8747,85.7605,85.8045,9351.0
2020-05-20 14:45:00,97.66,97.73,97.51,97.73,35562.0,85.8045,85.866,85.6727,85.866,35562.0
2020-05-20 14:50:00,97.7,98.04,97.7,98.04,8603.0,85.8396,86.1383,85.8396,86.1383,8603.0
2020-05-20 14:55:00,98.02,98.05,97.69,97.69,43540.0,86.1207,86.1471,85.8308,85.8308,43540.0
2020-05-20 15:00:00,97.69,97.83,97.63,97.67,10583.0,85.8308,85.9538,85.7781,85.8132,10583.0
2020-05-20 15:05:00,97.65,97.65,97.36,97.37,33377.0,85.7957,85.7957,85.5409,85.5497,33377.0
2020-05-20 15:10:00,97.41,97.46,97.11,97.23,20252.0,85.5848,85.6287,85.3212,85.4267,20252.0
2020-05-20 15:15:00,97.23,97.3,97.11,97.24,21721.0,85.4267,85.4882,85.3212,85.4354,21721.0
2020-05-20 15:20:00,97.27,97.39,97.25,97.35,19644.0,85.4618,85.5672,85.4442,85.5321,19644.0
2020-05-20 15:25:00,97.35,97.37,97.23,97.36,24233.0,85.5321,85.5497,85.4267,85.5409,24233.0
2020-05-20 15:30:00,97.36,97.37,97.05,97.13,45141.0,85.5409,85.5497,85.2685,85.3388,45141.0
2020-05-20 15:35:00,97.13,97.2,97.07,97.11,39642.0,85.3388,85.4003,85.2861,85.3212,39642.0
2020-05-20 15:40:00,97.1,97.22,96.97,97.17,44982.0,85.3124,85.4179,85.1982,85.3739,44982.0
2020-05-20 15:45:00,97.18,97.21,96.94,97.05,50465.0,85.3827,85.4091,85.1719,85.2685,50465.0
2020-05-20 15:50:00,97.03,97.04,96.75,96.9,82659.0,85.2509,85.2597,85.0049,85.1367,82659.0
2020-05-20 15:55:00,96.87,97.0,96.76,96.99,165039.0,85.1104,85.2246,85.0137,85.2158,165039.0
2020-05-21 09:30:00,96.49,96.84,96.06,96.08,24132.0,84.7765,85.084,84.3987,84.4163,24132.0
2020-05-21 09:35:00,96.09,96.3,95.93,96.28,51995.0,84.425,84.6096,84.2845,84.592,51995.0
2020-05-21 09:40:00,96.2,96.54,95.93,96.42,27052.0,84.5217,84.8204,84.2845,84.715,27052.0
2020-05-21 09:45:00,96.45,96.58,96.21,96.35,26020.0,84.7413,84.8556,84.5305,84.6535,26020.0
2020-05-21 09:50:00,96.33,96.41,95.68,95.78,13811.0,84.6359,84.7062,84.0648,84.1527,13811.0
2020-05-21 09:55:00,95.67,95.83,95.28,95.83,64171.0,84.056,84.1966,83.7134,84.1966,64171.0
2020-05-21 10:00:00,95.84,96.05,95.73,95.73,36075.0,84.2054,84.3899,84.1087,84.1087,36075.0
2020-05-21 10:05:00,95.78,96.01,95.41,95.75,37300.0,84.1527,84.3548,83.8276,84.1263,37300.0
2020-05-21 10:10:00,95.8,96.1,95.79,95.95,38779.0,84.1702,84.4338,84.1615,84.302,38779.0
2020-05-21 10:15:00,95.95,96.03,95.56,95.67,43870.0,84.302,84.3723,83.9594,84.056,43870.0
2020-05-21 10:20:00,95.64,95.85,95.41,95.85,31493.0,84.0297,84.2142,83.8276,84.2142,31493.0
2020-05-21 10:25:00,95.83,95.89,95.55,95.61,40291.0,84.1966,84.2493,83.9506,84.0033,40291.0
2020-05-21 10:30:00,95.59,95.59,95.04,95.05,37897.0,83.9857,83.9857,83.5025,83.5113,37897.0
2020-05-21 10:35:00,95.05,95.07,94.73,94.85,46132.0,83.5113,83.5289,83.2301,83.3356,46132.0
2020-05-21 10:40:00,94.85,95.1,94.77,94.95,24371.0,83.3356,83.5552,83.2653,83.4234,24371.0
2020-05-21 10:45:00,94.98,95.11,94.86,94.91,25461.0,83.4498,83.564,83.3444,83.3883,25461.0
2020-05-21 10:50:00,94.79,94.81,94.46,94.51,31220.0,83.2829,83.3004,82.9929,83.0369,31220.0
2020-05-21 10:55:00,94.48,95.12,94.48,95.06,22241.0,83.0105,83.5728,83.0105,83.5201,22241.0
2020-05-21 11:00:00,95.03,95.05,94.42,94.42,36089.0,83.4937,83.5113,82.9578,82.9578,36089.0
2020-05-21 11:05:00,94.47,94.51,94.13,94.19,31235.0,83.0017,83.0369,82.703,82.7557,31235.0
2020-05-21 11:10:00,94.16,94.45,94.16,94.27,14184.0,82.7293,82.9841,82.7293,82.826,14184.0
2020-05-21 11:15:00,94.26,94.29,94.08,94.23,48068.0,82.8172,82.8436,82.6591,82.7908,48068.0
2020-05-21 11:20:00,94.23,94.28,94.03,94.13,18461.0,82.7908,82.8348,82.6151,82.703,18461.0
2020-05-21 11:25:00,94.13,94.38,94.09,94.16,23812.0,82.703,82.9226,82.6678,82.7293,23812.0
2020-05-21 11:30:00,94.16,94.49,94.11,94.4,49741.0,82.7293,83.0193,82.6854,82.9402,49741.0
2020-05-21 11:35:00,94.4,94.43,94.21,94.26,29618.0,82.9402,82.9666,82.7733,82.8172,29618.0
2020-05-21 11:40:00,94.27,94.3,94.04,94.17,69447.0,82.826,82.8523,82.6239,82.7381,69447.0
2020-05-21 11:45:00,94.17,94.19,94.05,94.08,21834.0,82.7381,82.7557,82.6327,82.6591,21834.0
2020-05-21 11:50:00,94.09,94.33,94.01,94.33,39806.0,82.6678,82.8787,82.5975,82.8787,39806.0
2020-05-21 11:55:00,94.33,94.34,93.83,93.89,93009.0,82.8787,82.8875,82.4394,82.4921,93009.0
2020-05-21 12:00:00,93.88,94.04,93.75,93.98,13847.0,82.4833,82.6239,82.3691,82.5712,13847.0
2020-05-21 12:05:00,93.94,93.96,93.77,93.79,8393.0,82.536,82.5536,82.3867,82.4043,8393.0
2020-05-21 12:10:00,93.76,93.76,93.55,93.61,9642.0,82.3779,82.3779,82.1934,82.2461,9642.0
2020-05-21 12:15:00,93.59,93.7,93.46,93.46,24635.0,82.2285,82.3252,82.1143,82.1143,24635.0
2020-05-21 12:20:00,93.47,93.53,93.27,93.31,31842.0,82.1231,82.1758,81.9474,81.9825,31842.0
2020-05-21 12:25:00,93.3,93.48,93.14,93.15,14723.0,81.9737,82.1319,81.8332,81.8419,14723.0
2020-05-21 12:30:00,93.13,93.13,92.87,92.87,13557.0,81.8244,81.8244,81.5959,81.5959,13557.0
2020-05-21 12:35:00,92.87,92.87,92.54,92.58,29034.0,81.5959,81.5959,81.306,81.3411,29034.0
2020-05-21 12:40:00,92.59,92.98,92.58,92.95,20163.0,81.3499,81.6926,81.3411,81.6662,20163.0
2020-05-21 12:45:00,92.9,92.97,92.63,92.63,17903.0,81.6223,81.6838,81.3851,81.3851,17903.0
2020-05-21 12:50:00,92.62,92.73,92.39,92.41,30071.0,81.3763,81.4729,81.1742,81.1918,30071.0
2020-05-21 12:55:00,92.38,92.47,92.2,92.23,26273.0,81.1654,81.2445,81.0073,81.0336,26273.0
2020-05-21 13:00:00,92.23,92.69,92.08,92.67,33589.0,81.0336,81.4378,80.9018,81.4202,33589.0
2020-05-21 13:05:00,92.67,92.7,92.43,92.58,13956.0,81.4202,81.4466,81.2094,81.3411,13956.0
2020-05-21 13:10:00,92.56,92.87,92.55,92.81,27875.0,81.3236,81.5959,81.3148,81.5432,27875.0
2020-05-21 13:15:00,92.84,93.05,92.8,92.83,20889.0,81.5696,81.7541,81.5344,81.5608,20889.0
2020-05-21 13:20:00,92.81,92.86,92.72,92.82,9403.0,81.5432,81.5872,81.4641,81.552,9403.0
2020-05-21 13:25:00,92.83,93.03,92.74,93.01,8750.0,81.5608,81.7365,81.4817,81.7189,8750.0
2020-05-21 13:30:00,93.04,93.16,92.99,93.16,18821.0,81.7453,81.8507,81.7014,81.8507,18821.0
2020-05-21 13:35:00,93.15,93.3,93.09,93.15,15144.0,81.8419,81.9737,81.7892,81.8419,15144.0
2020-05-21 13:40:00,93.18,93.31,93.11,93.31,9131.0,81.8683,81.9825,81.8068,81.9825,9131.0
2020-05-21 13:45:00,93.28,93.48,93.24,93.44,7098.0,81.9562,82.1319,81.921,82.0967,7098.0
2020-05-21 13:50:00,93.48,93.59,93.36,93.41,10127.0,82.1319,82.2285,82.0265,82.0704,10127.0
2020-05-21 13:55:00,93.42,93.44,93.3,93.31,7224.0,82.0792,82.0967,81.9737,81.9825,7224.0
2020-05-21 14:00:00,93.28,93.44,93.26,93.39,12990.0,81.9562,82.0967,81.9386,82.0528,12990.0
2020-05-21 14:05:00,93.39,93.47,93.36,93.41,14059.0,82.0528,82.1231,82.0265,82.0704,14059.0
2020-05-21 14:10:00,93.43,93.83,93.4,93.83,8143.0,82.088,82.4394,82.0616,82.4394,8143.0
2020-05-21 14:15:00,93.83,93.88,93.65,93.85,39848.0,82.4394,82.4833,82.2813,82.457,39848.0
2020-05-21 14:20:00,93.88,94.05,93.88,93.97,7917.0,82.4833,82.6327,82.4833,82.5624,7917.0
2020-05-21 14:25:00,93.97,93.99,93.89,93.93,5934.0,82.5624,82.58,82.4921,82.5273,5934.0
2020-05-21 14:30:00,93.97,94.04,93.96,94.01,26626.0,82.5624,82.6239,82.5536,82.5975,26626.0
2020-05-21 14:35:00,94.01,94.01,93.61,93.81,17324.0,82.5975,82.5975,82.2461,82.4218,17324.0
2020-05-21 14:40:00,93.83,93.9,93.79,93.88,7185.0,82.4394,82.5009,82.4043,82.4833,7185.0
2020-05-21 14:45:00,93.85,93.98,93.81,93.95,21654.0,82.457,82.5712,82.4218,82.5448,21654.0
2020-05-21 14:50:00,93.96,94.16,93.93,94.11,11923.0,82.5536,82.7293,82.5273,82.6854,11923.0
2020-05-21 14:55:00,94.11,94.21,93.97,93.98,19913.0,82.6854,82.7733,82.5624,82.5712,19913.0
2020-05-21 15:00:00,93.95,94.09,93.93,94.0,24463.0,82.5448,82.6678,82.5273,82.5888,24463.0
2020-05-21 15:05:00,94.0,94.19,93.98,94.19,6684.0,82.5888,82.7557,82.5712,82.7557,6684.0
2020-05-21 15:10:00,94.16,94.2,93.97,94.2,13761.0,82.7293,82.7645,82.5624,82.7645,13761.0
2020-05-21 15:15:00,94.18,94.34,94.18,94.32,11361.0,82.7469,82.8875,82.7469,82.8699,11361.0
2020-05-21 15:20:00,94.3,94.4,94.3,94.32,15915.0,82.8523,82.9402,82.8523,82.8699,15915.0
2020-05-21 15:25:00,94.31,94.5,94.28,94.47,20123.0,82.8611,83.0281,82.8348,83.0017,20123.0
2020-05-21 15:30:00,94.48,94.53,94.18,94.23,22302.0,83.0105,83.0544,82.7469,82.7908,22302.0
2020-05-21 15:35:00,94.22,94.35,94.14,94.14,35139.0,82.7821,82.8963,82.7118,82.7118,35139.0
2020-05-21 15:40:00,94.14,94.4,94.02,94.35,29537.0,82.7118,82.9402,82.6063,82.8963,29537.0
2020-05-21 15:45:00,94.35,94.36,94.08,94.13,36621.0,82.8963,82.9051,82.6591,82.703,36621.0
2020-05-21 15:50:00,94.14,94.26,94.02,94.18,83952.0,82.7118,82.8172,82.6063,82.7469,83952.0
2020-05-21 15:55:00,94.18,94.24,94.1,94.16,135019.0,82.7469,82.7996,82.6766,82.7293,135019.0
2020-05-22 09:30:00,94.43,94.59,94.21,94.35,20783.0,82.9666,83.1071,82.7733,82.8963,20783.0
2020-05-22 09:35:00,94.31,94.54,94.04,94.11,20998.0,82.8611,83.0632,82.6239,82.6854,20998.0
2020-05-22 09:40:00,94.02,94.3,93.94,94.3,11290.0,82.6063,82.8523,82.536,82.8523,11290.0
2020-05-22 09:45:00,94.31,94.38,94.04,94.09,11672.0,82.8611,82.9226,82.6239,82.6678,11672.0
2020-05-22 09:50:00,94.06,94.08,93.83,93.9,11759.0,82.6415,82.6591,82.4394,82.5009,11759.0
2020-05-22 09:55:00,93.94,94.11,93.8,93.85,7911.0,82.536,82.6854,82.413,82.457,7911.0
2020-05-22 10:00:00,93.85,93.92,93.59,93.75,11134.0,82.457,82.5185,82.2285,82.3691,11134.0
2020-05-22 10:05:00,93.83,93.83,93.61,93.7,9267.0,82.4394,82.4394,82.2461,82.3252,9267.0
2020-05-22 10:10:00,93.71,93.85,93.56,93.71,9572.0,82.334,82.457,82.2022,82.334,9572.0
2020-05-22 10:15:00,93.68,93.84,93.56,93.56,17478.0,82.3076,82.4482,82.2022,82.2022,17478.0
2020-05-22 10:20:00,93.58,93.63,93.43,93.48,13078.0,82.2197,82.2637,82.088,82.1319,13078.0
2020-05-22 10:25:00,93.42,93.43,93.2,93.32,14938.0,82.0792,82.088,81.8859,81.9913,14938.0
2020-05-22 10:30:00,93.35,93.35,93.17,93.17,13391.0,82.0177,82.0177,81.8595,81.8595,13391.0
2020-05-22 10:35:00,93.18,93.25,93.07,93.13,13161.0,81.8683,81.9298,81.7717,81.8244,13161.0
2020-05-22 10:40:00,93.17,93.2,93.09,93.18,8076.0,81.8595,81.8859,81.7892,81.8683,8076.0
2020-05-22 10:45:00,93.19,93.23,92.96,92.99,15976.0,81.8771,81.9122,81.675,81.7014,15976.0
2020-05-22 10:50:00,92.98,93.14,92.95,92.96,14774.0,81.6926,81.8332,81.6662,81.675,14774.0
2020-05-22 10:55:00,92.97,93.0,92.69,92.79,24893.0,81.6838,81.7102,81.4378,81.5257,24893.0
2020-05-22 11:00:00,92.75,92.77,92.7,92.77,9800.0,81.4905,81.5081,81.4466,81.5081,9800.0
2020-05-22 11:05:00,92.73,92.99,92.73,92.99,9170.0,81.4729,81.7014,81.4729,81.7014,9170.0
2020-05-22 11:10:00,92.91,92.99,92.77,92.96,8640.0,81.6311,81.7014,81.5081,81.675,8640.0
2020-05-22 11:15:00,92.95,93.11,92.85,93.11,22377.0,81.6662,81.8068,81.5784,81.8068,22377.0
2020-05-22 11:20:00,93.13,93.26,93.02,93.03,8019.0,81.8244,81.9386,81.7277,81.7365,8019.0
2020-05-22 11:25:00,93.0,93.24,93.0,93.12,8854.0,81.7102,81.921,81.7102,81.8156,8854.0
2020-05-22 11:30:00,93.09,93.35,93.09,93.29,8705.0,81.7892,82.0177,81.7892,81.965,8705.0
2020-05-22 11:35:00,93.29,93.51,93.29,93.51,8648.0,81.965,82.1582,81.965,82.1582,8648.0
2020-05-22 11:40:00,93.49,93.53,93.26,93.31,6403.0,82.1407,82.1758,81.9386,81.9825,6403.0
2020-05-22 11:45:00,93.31,93.61,93.31,93.61,5532.0,81.9825,82.2461,81.9825,82.2461,5532.0
2020-05-22 11:50:00,93.59,93.73,93.58,93.68,8539.0,82.2285,82.3515,82.2197,82.3076,8539.0
2020-05-22 11:55:00,93.62,93.65,93.56,93.61,8609.0,82.2549,82.2813,82.2022,82.2461,8609.0
2020-05-22 12:00:00,93.64,93.85,93.63,93.85,8383.0,82.2725,82.457,82.2637,82.457,8383.0
2020-05-22 12:05:00,93.85,94.01,93.81,94.01,7968.0,82.457,82.5975,82.4218,82.5975,7968.0
2020-05-22 12:10:00,94.01,94.02,93.87,93.96,8998.0,82.5975,82.6063,82.4745,82.5536,8998.0
2020-05-22 12:15:00,93.94,94.0,93.88,93.96,5132.0,82.536,82.5888,82.4833,82.5536,5132.0
2020-05-22 12:20:00,93.98,94.01,93.88,93.99,7428.0,82.5712,82.5975,82.4833,82.58,7428.0
2020-05-22 12:25:00,93.98,93.98,93.92,93.98,9986.0,82.5712,82.5712,82.5185,82.5712,9986.0
2020-05-22 12:30:00,94.01,94.17,94.01,94.17,3099.0,82.5975,82.7381,82.5975,82.7381,3099.0
2020-05-22 12:35:00,94.22,94.38,94.22,94.32,4340.0,82.7821,82.9226,82.7821,82.8699,4340.0
2020-05-22 12:40:00,94.34,94.51,94.34,94.51,2637.0,82.8875,83.0369,82.8875,83.0369,2637.0
2020-05-22 12:45:00,94.55,94.59,94.4,94.4,4356.0,83.072,83.1071,82.9402,82.9402,4356.0
2020-05-22 12:50:00,94.42,94.45,94.39,94.4,6818.0,82.9578,82.9841,82.9314,82.9402,6818.0
2020-05-22 12:55:00,94.4,94.51,94.39,94.44,6152.0,82.9402,83.0369,82.9314,82.9753,6152.0
2020-05-22 13:00:00,94.45,94.47,94.35,94.38,8095.0,82.9841,83.0017,82.8963,82.9226,8095.0
2020-05-22 13:05:00,94.38,94.41,94.32,94.37,10320.0,82.9226,82.949,82.8699,82.9138,10320.0
2020-05-22 13:10:00,94.37,94.42,94.31,94.33,20846.0,82.9138,82.9578,82.8611,82.8787,20846.0
2020-05-22 13:15:00,94.33,94.33,94.2,94.21,7144.0,82.8787,82.8787,82.7645,82.7733,7144.0
2020-05-22 13:20:00,94.2,94.34,94.18,94.28,5519.0,82.7645,82.8875,82.7469,82.8348,5519.0
2020-05-22 13:25:00,94.3,94.3,94.23,94.27,5536.0,82.8523,82.8523,82.7908,82.826,5536.0
2020-05-22 13:30:00,94.27,94.41,94.26,94.37,4448.0,82.826,82.949,82.8172,82.9138,4448.0
2020-05-22 13:35:00,94.37,94.59,94.35,94.59,6942.0,82.9138,83.1071,82.8963,83.1071,6942.0
2020-05-22 13:40:00,94.6,94.6,94.4,94.43,6688.0,83.1159,83.1159,82.9402,82.9666,6688.0
2020-05-22 13:45:00,94.42,94.47,94.37,94.45,6032.0,82.9578,83.0017,82.9138,82.9841,6032.0
2020-05-22 13:50:00,94.45,94.46,94.35,94.37,7257.0,82.9841,82.9929,82.8963,82.9138,7257.0
2020-05-22 13:55:00,94.38,94.48,94.38,94.42,3817.0,82.9226,83.0105,82.9226,82.9578,3817.0
2020-05-22 14:00:00,94.43,94.69,94.41,94.67,7643.0,82.9666,83.195,82.949,83.1774,7643.0
2020-05-22 14:05:00,94.69,94.74,94.62,94.73,5041.0,83.195,83.2389,83.1335,83.2301,5041.0
2020-05-22 14:10:00,94.75,94.75,94.65,94.65,4725.0,83.2477,83.2477,83.1599,83.1599,4725.0
2020-05-22 14:15:00,94.66,94.77,94.65,94.75,4709.0,83.1686,83.2653,83.1599,83.2477,4709.0
2020-05-22 14:20:00,94.76,94.89,94.76,94.86,7188.0,83.2565,83.3707,83.2565,83.3444,7188.0
2020-05-22 14:25:00,94.89,94.96,94.88,94.94,10847.0,83.3707,83.4322,83.3619,83.4146,10847.0
2020-05-22 14:30:00,94.94,95.05,94.87,94.95,15478.0,83.4146,83.5113,83.3531,83.4234,15478.0
2020-05-22 14:35:00,94.98,95.02,94.9,95.02,5462.0,83.4498,83.4849,83.3795,83.4849,5462.0
2020-05-22 14:40:00,94.99,95.05,94.71,94.71,15437.0,83.4586,83.5113,83.2126,83.2126,15437.0
2020-05-22 14:45:00,94.73,94.75,94.7,94.7,4061.0,83.2301,83.2477,83.2038,83.2038,4061.0
2020-05-22 14:50:00,94.7,94.78,94.69,94.75,4982.0,83.2038,83.2741,83.195,83.2477,4982.0
2020-05-22 14:55:00,94.75,94.78,94.68,94.75,12376.0,83.2477,83.2741,83.1862,83.2477,12376.0
2020-05-22 15:00:00,94.73,94.85,94.67,94.81,8457.0,83.2301,83.3356,83.1774,83.3004,8457.0
2020-05-22 15:05:00,94.83,94.95,94.81,94.95,13113.0,83.318,83.4234,83.3004,83.4234,13113.0
2020-05-22 15:10:00,94.94,94.97,94.83,94.85,11472.0,83.4146,83.441,83.318,83.3356,11472.0
2020-05-22 15:15:00,94.85,94.85,94.77,94.84,12170.0,83.3356,83.3356,83.2653,83.3268,12170.0
2020-05-22 15:20:00,94.81,94.83,94.63,94.77,14296.0,83.3004,83.318,83.1423,83.2653,14296.0
2020-05-22 15:25:00,94.77,94.82,94.68,94.82,18351.0,83.2653,83.3092,83.1862,83.3092,18351.0
2020-05-22 15:30:00,94.81,95.06,94.77,94.99,20998.0,83.3004,83.5201,83.2653,83.4586,20998.0
2020-05-22 15:35:00,94.97,95.04,94.92,94.98,18725.0,83.441,83.5025,83.3971,83.4498,18725.0
2020-05-22 15:40:00,94.98,95.01,94.88,94.99,21185.0,83.4498,83.4762,83.3619,83.4586,21185.0
2020-05-22 15:45:00,95.01,95.05,94.9,94.92,33229.0,83.4762,83.5113,83.3795,83.3971,33229.0
2020-05-22 15:50:00,94.88,94.95,94.84,94.9,44284.0,83.3619,83.4234,83.3268,83.3795,44284.0
2020-05-22 15:55:00,94.9,94.9,94.72,94.82,67164.0,83.3795,83.3795,83.2214,83.3092,67164.0
2020-05-26 09:30:00,97.9,98.08,96.76,96.92,70073.0,86.0153,86.1735,85.0137,85.1543,70073.0
2020-05-26 09:35:00,96.92,96.92,95.85,96.37,61308.0,85.1543,85.1543,84.2142,84.6711,61308.0
2020-05-26 09:40:00,96.36,97.41,96.06,97.22,51907.0,84.6623,85.5848,84.3987,85.4179,51907.0
2020-05-26 09:45:00,97.31,97.94,97.16,97.79,17348.0,85.4969,86.0505,85.3652,85.9187,17348.0
2020-05-26 09:50:00,97.82,98.12,97.73,97.98,46963.0,85.945,86.2086,85.866,86.0856,46963.0
2020-05-26 09:55:00,97.92,98.08,97.71,97.94,21257.0,86.0329,86.1735,85.8484,86.0505,21257.0
2020-05-26 10:00:00,97.94,98.0,97.29,97.4,19032.0,86.0505,86.1032,85.4794,85.576,19032.0
2020-05-26 10:05:00,97.32,97.33,96.99,97.03,61198.0,85.5057,85.5145,85.2158,85.2509,61198.0
2020-05-26 10:10:00,97.03,97.3,96.95,97.15,12597.0,85.2509,85.4882,85.1806,85.3564,12597.0
2020-05-26 10:15:00,97.19,97.37,97.07,97.07,18187.0,85.3915,85.5497,85.2861,85.2861,18187.0
2020-05-26 10:20:00,97.06,97.08,96.76,96.83,38347.0,85.2773,85.2949,85.0137,85.0752,38347.0
2020-05-26 10:25:00,96.82,97.02,96.74,97.02,14262.0,85.0664,85.2421,84.9961,85.2421,14262.0
2020-05-26 10:30:00,97.05,97.05,96.65,96.82,13642.0,85.2685,85.2685,84.9171,85.0664,13642.0
2020-05-26 10:35:00,96.84,96.93,96.54,96.75,13656.0,85.084,85.1631,84.8204,85.0049,13656.0
2020-05-26 10:40:00,96.73,96.98,96.73,96.93,10302.0,84.9874,85.207,84.9874,85.1631,10302.0
2020-05-26 10:45:00,96.87,96.93,96.47,96.56,21568.0,85.1104,85.1631,84.7589,84.838,21568.0
2020-05-26 10:50:00,96.57,96.81,96.55,96.65,14165.0,84.8468,85.0576,84.8292,84.9171,14165.0
2020-05-26 10:55:00,96.62,96.63,96.44,96.54,15295.0,84.8907,84.8995,84.7326,84.8204,15295.0
2020-05-26 11:00:00,96.58,96.74,96.52,96.64,17852.0,84.8556,84.9961,84.8028,84.9083,17852.0
2020-05-26 11:05:00,96.62,96.76,96.5,96.57,10757.0,84.8907,85.0137,84.7853,84.8468,10757.0
2020-05-26 11:10:00,96.48,96.77,96.45,96.67,10724.0,84.7677,85.0225,84.7413,84.9346,10724.0
2020-05-26 11:15:00,96.7,96.77,96.62,96.74,7142.0,84.961,85.0225,84.8907,84.9961,7142.0
2020-05-26 11:20:00,96.72,96.75,96.45,96.51,9822.0,84.9786,85.0049,84.7413,84.7941,9822.0
2020-05-26 11:25:00,96.56,96.56,96.19,96.25,35683.0,84.838,84.838,84.5129,84.5656,35683.0
2020-05-26 11:30:00,96.23,96.3,96.12,96.14,11045.0,84.548,84.6096,84.4514,84.469,11045.0
2020-05-26 11:35:00,96.13,96.18,96.0,96.12,6992.0,84.4602,84.5041,84.346,84.4514,6992.0
2020-05-26 11:40:00,96.11,96.19,95.98,96.03,7082.0,84.4426,84.5129,84.3284,84.3723,7082.0
2020-05-26 11:45:00,96.06,96.11,95.94,95.99,9542.0,84.3987,84.4426,84.2933,84.3372,9542.0
2020-05-26 11:50:00,95.98,96.02,95.86,95.96,9023.0,84.3284,84.3635,84.223,84.3108,9023.0
2020-05-26 11:55:00,95.97,95.97,95.77,95.79,7233.0,84.3196,84.3196,84.1439,84.1615,7233.0
2020-05-26 12:00:00,95.83,95.97,95.83,95.91,10860.0,84.1966,84.3196,84.1966,84.2669,10860.0
2020-05-26 12:05:00,95.9,96.01,95.84,95.91,10773.0,84.2581,84.3548,84.2054,84.2669,10773.0
2020-05-26 12:10:00,95.93,96.04,95.92,95.94,4860.0,84.2845,84.3811,84.2757,84.2933,4860.0
2020-05-26 12:15:00,95.97,96.09,95.97,96.02,9553.0,84.3196,84.425,84.3196,84.3635,9553.0
2020-05-26 12:20:00,95.94,95.99,95.81,95.81,6132.0,84.2933,84.3372,84.179,84.179,6132.0
2020-05-26 12:25:00,95.84,96.0,95.82,95.92,5882.0,84.2054,84.346,84.1878,84.2757,5882.0
2020-05-26 12:30:00,95.89,95.95,95.82,95.93,8685.0,84.2493,84.302,84.1878,84.2845,8685.0
2020-05-26 12:35:00,95.94,96.0,95.93,95.97,13228.0,84.2933,84.346,84.2845,84.3196,13228.0
2020-05-26 12:40:00,96.0,96.25,95.97,96.02,14056.0,84.346,84.5656,84.3196,84.3635,14056.0
2020-05-26 12:45:00,95.97,96.12,95.94,96.08,5704.0,84.3196,84.4514,84.2933,84.4163,5704.0
2020-05-26 12:50:00,96.09,96.09,96.0,96.01,9227.0,84.425,84.425,84.346,84.3548,9227.0
2020-05-26 12:55:00,96.04,96.18,96.04,96.13,6270.0,84.3811,84.5041,84.3811,84.4602,6270.0
2020-05-26 13:00:00,96.13,96.38,96.04,96.34,8404.0,84.4602,84.6798,84.3811,84.6447,8404.0
2020-05-26 13:05:00,96.35,96.37,96.2,96.35,10490.0,84.6535,84.6711,84.5217,84.6535,10490.0
2020-05-26 13:10:00,96.37,96.37,96.24,96.25,16772.0,84.6711,84.6711,84.5568,84.5656,16772.0
2020-05-26 13:15:00,96.24,96.34,96.22,96.32,10328.0,84.5568,84.6447,84.5393,84.6271,10328.0
2020-05-26 13:20:00,96.31,96.33,96.23,96.26,7211.0,84.6183,84.6359,84.548,84.5744,7211.0
2020-05-26 13:25:00,96.27,96.29,96.02,96.03,10431.0,84.5832,84.6008,84.3635,84.3723,10431.0
2020-05-26 13:30:00,96.06,96.08,95.72,95.75,16205.0,84.3987,84.4163,84.1,84.1263,16205.0
2020-05-26 13:35:00,95.76,95.78,95.59,95.62,13458.0,84.1351,84.1527,83.9857,84.0121,13458.0
2020-05-26 13:40:00,95.61,95.96,95.57,95.93,16298.0,84.0033,84.3108,83.9682,84.2845,16298.0
2020-05-26 13:45:00,95.95,95.96,95.8,95.94,11035.0,84.302,84.3108,84.1702,84.2933,11035.0
2020-05-26 13:50:00,95.94,96.09,95.87,95.87,10886.0,84.2933,84.425,84.2318,84.2318,10886.0
2020-05-26 13:55:00,95.85,95.9,95.71,95.88,14589.0,84.2142,84.2581,84.0912,84.2405,14589.0
2020-05-26 14:00:00,95.93,95.99,95.75,95.84,8622.0,84.2845,84.3372,84.1263,84.2054,8622.0
2020-05-26 14:05:00,95.87,96.08,95.84,96.07,14816.0,84.2318,84.4163,84.2054,84.4075,14816.0
2020-05-26 14:10:00,96.09,96.12,96.04,96.07,9887.0,84.425,84.4514,84.3811,84.4075,9887.0
2020-05-26 14:15:00,96.08,96.22,96.06,96.2,10492.0,84.4163,84.5393,84.3987,84.5217,10492.0
2020-05-26 14:20:00,96.21,96.29,96.09,96.09,14530.0,84.5305,84.6008,84.425,84.425,14530.0
2020-05-26 14:25:00,96.08,96.13,96.0,96.08,19110.0,84.4163,84.4602,84.346,84.4163,19110.0
2020-05-26 14:30:00,96.08,96.14,96.03,96.09,16817.0,84.4163,84.469,84.3723,84.425,16817.0
2020-05-26 14:35:00,96.09,96.16,95.97,95.98,41692.0,84.425,84.4865,84.3196,84.3284,41692.0
2020-05-26 14:40:00,95.98,95.99,95.79,95.79,13121.0,84.3284,84.3372,84.1615,84.1615,13121.0
2020-05-26 14:45:00,95.8,95.86,95.59,95.66,15105.0,84.1702,84.223,83.9857,84.0472,15105.0
2020-05-26 14:50:00,95.66,95.85,95.66,95.76,52387.0,84.0472,84.2142,84.0472,84.1351,52387.0
2020-05-26 14:55:00,95.75,96.0,95.75,95.86,25666.0,84.1263,84.346,84.1263,84.223,25666.0
2020-05-26 15:00:00,95.84,95.86,95.58,95.64,16999.0,84.2054,84.223,83.977,84.0297,16999.0
2020-05-26 15:05:00,95.66,95.74,95.59,95.68,14319.0,84.0472,84.1175,83.9857,84.0648,14319.0
2020-05-26 15:10:00,95.71,95.77,95.58,95.58,18145.0,84.0912,84.1439,83.977,83.977,18145.0
2020-05-26 15:15:00,95.63,95.69,95.51,95.64,34422.0,84.0209,84.0736,83.9155,84.0297,34422.0
2020-05-26 15:20:00,95.65,95.81,95.54,95.73,29951.0,84.0385,84.179,83.9418,84.1087,29951.0
2020-05-26 15:25:00,95.72,95.72,95.48,95.49,16106.0,84.1,84.1,83.8891,83.8979,16106.0
2020-05-26 15:30:00,95.48,95.59,95.21,95.33,34352.0,83.8891,83.9857,83.6519,83.7573,34352.0
2020-05-26 15:35:00,95.33,95.43,95.11,95.15,44477.0,83.7573,83.8452,83.564,83.5992,44477.0
2020-05-26 15:40:00,95.11,95.23,94.78,94.84,51426.0,83.564,83.6694,83.2741,83.3268,51426.0
2020-05-26 15:45:00,94.81,94.89,94.53,94.56,52713.0,83.3004,83.3707,83.0544,83.0808,52713.0
2020-05-26 15:50:00,94.47,94.65,93.9,93.95,117748.0,83.0017,83.1599,82.5009,82.5448,117748.0
2020-05-26 15:55:00,93.92,94.24,93.87,94.06,225229.0,82.5185,82.7996,82.4745,82.6415,225229.0
2020-05-27 09:30:00,96.66,96.66,95.21,95.31,67440.0,84.9258,84.9258,83.6519,83.7397,67440.0
2020-05-27 09:35:00,95.21,95.49,94.76,94.97,34128.0,83.6519,83.8979,83.2565,83.441,34128.0
2020-05-27 09:40:00,95.02,95.18,94.65,95.17,16999.0,83.4849,83.6255,83.1599,83.6167,16999.0
2020-05-27 09:45:00,95.17,95.19,94.53,94.57,41902.0,83.6167,83.6343,83.0544,83.0896,41902.0
2020-05-27 09:50:00,94.62,95.21,94.59,95.03,59753.0,83.1335,83.6519,83.1071,83.4937,59753.0
2020-05-27 09:55:00,95.12,95.5,95.1,95.45,34212.0,83.5728,83.9067,83.5552,83.8627,34212.0
2020-05-27 10:00:00,95.45,95.87,95.31,95.82,47187.0,83.8627,84.2318,83.7397,84.1878,47187.0
2020-05-27 10:05:00,95.8,95.97,95.61,95.62,23133.0,84.1702,84.3196,84.0033,84.0121,23133.0
2020-05-27 10:10:00,95.67,96.1,95.64,96.06,44717.0,84.056,84.4338,84.0297,84.3987,44717.0
2020-05-27 10:15:00,96.08,96.43,95.95,96.4,15687.0,84.4163,84.7238,84.302,84.6974,15687.0
2020-05-27 10:20:00,96.41,96.49,95.91,95.91,18929.0,84.7062,84.7765,84.2669,84.2669,18929.0
2020-05-27 10:25:00,95.95,95.99,95.73,95.82,31385.0,84.302,84.3372,84.1087,84.1878,31385.0
2020-05-27 10:30:00,95.79,95.79,95.36,95.4,13802.0,84.1615,84.1615,83.7837,83.8188,13802.0
2020-05-27 10:35:00,95.44,95.7,95.34,95.65,34585.0,83.854,84.0824,83.7661,84.0385,34585.0
2020-05-27 10:40:00,95.67,95.67,95.29,95.31,17034.0,84.056,84.056,83.7222,83.7397,17034.0
2020-05-27 10:45:00,95.27,95.41,95.17,95.21,15638.0,83.7046,83.8276,83.6167,83.6519,15638.0
2020-05-27 10:50:00,95.19,95.45,95.12,95.34,17280.0,83.6343,83.8627,83.5728,83.7661,17280.0
2020-05-27 10:55:00,95.3,95.36,95.1,95.34,21391.0,83.7309,83.7837,83.5552,83.7661,21391.0
2020-05-27 11:00:00,95.31,95.51,95.22,95.48,33642.0,83.7397,83.9155,83.6607,83.8891,33642.0
2020-05-27 11:05:00,95.47,95.78,95.42,95.64,33971.0,83.8803,84.1527,83.8364,84.0297,33971.0
2020-05-27 11:10:00,95.59,95.67,95.5,95.61,18334.0,83.9857,84.056,83.9067,84.0033,18334.0
2020-05-27 11:15:00,95.62,95.99,95.56,95.97,34346.0,84.0121,84.3372,83.9594,84.3196,34346.0
2020-05-27 11:20:00,96.02,96.32,95.91,96.31,25351.0,84.3635,84.6271,84.2669,84.6183,25351.0
2020-05-27 11:25:00,96.3,96.65,96.23,96.59,18268.0,84.6096,84.9171,84.548,84.8643,18268.0
2020-05-27 11:30:00,96.55,96.8,96.51,96.78,11955.0,84.8292,85.0489,84.7941,85.0313,11955.0
2020-05-27 11:35:00,96.82,96.91,96.32,96.52,29138.0,85.0664,85.1455,84.6271,84.8028,29138.0
2020-05-27 11:40:00,96.61,96.69,96.46,96.68,13425.0,84.8819,84.9522,84.7501,84.9434,13425.0
2020-05-27 11:45:00,96.68,96.93,96.67,96.87,14847.0,84.9434,85.1631,84.9346,85.1104,14847.0
2020-05-27 11:50:00,96.84,96.87,96.67,96.75,5709.0,85.084,85.1104,84.9346,85.0049,5709.0
2020-05-27 11:55:00,96.74,96.79,96.64,96.65,4951.0,84.9961,85.0401,84.9083,84.9171,4951.0
2020-05-27 12:00:00,96.69,96.85,96.67,96.67,8337.0,84.9522,85.0928,84.9346,84.9346,8337.0
2020-05-27 12:05:00,96.66,96.73,96.54,96.73,11216.0,84.9258,84.9874,84.8204,84.9874,11216.0
2020-05-27 12:10:00,96.77,96.8,96.7,96.72,8376.0,85.0225,85.0489,84.961,84.9786,8376.0
2020-05-27 12:15:00,96.73,96.75,96.59,96.75,11581.0,84.9874,85.0049,84.8643,85.0049,11581.0
2020-05-27 12:20:00,96.75,96.79,96.61,96.61,5106.0,85.0049,85.0401,84.8819,84.8819,5106.0
2020-05-27 12:25:00,96.61,96.74,96.52,96.56,56016.0,84.8819,84.9961,84.8028,84.838,56016.0
2020-05-27 12:30:00,96.61,96.84,96.54,96.8,9976.0,84.8819,85.084,84.8204,85.0489,9976.0
2020-05-27 12:35:00,96.78,96.83,96.67,96.76,28955.0,85.0313,85.0752,84.9346,85.0137,28955.0
2020-05-27 12:40:00,96.76,96.89,96.69,96.86,19774.0,85.0137,85.1279,84.9522,85.1016,19774.0
2020-05-27 12:45:00,96.89,97.0,96.81,96.83,16381.0,85.1279,85.2246,85.0576,85.0752,16381.0
2020-05-27 12:50:00,96.83,96.98,96.81,96.87,19654.0,85.0752,85.207,85.0576,85.1104,19654.0
2020-05-27 12:55:00,96.86,97.02,96.86,96.97,11657.0,85.1016,85.2421,85.1016,85.1982,11657.0
2020-05-27 13:00:00,97.0,97.16,96.69,97.12,21002.0,85.2246,85.3652,84.9522,85.33,21002.0
2020-05-27 13:05:00,97.14,97.32,97.13,97.16,6968.0,85.3476,85.5057,85.3388,85.3652,6968.0
2020-05-27 13:10:00,97.17,97.22,97.04,97.13,8899.0,85.3739,85.4179,85.2597,85.3388,8899.0
2020-05-27 13:15:00,97.13,97.14,97.01,97.03,9044.0,85.3388,85.3476,85.2334,85.2509,9044.0
2020-05-27 13:20:00,97.04,97.08,96.97,97.04,7187.0,85.2597,85.2949,85.1982,85.2597,7187.0
2020-05-27 13:25:00,97.03,97.09,96.84,96.88,15992.0,85.2509,85.3036,85.084,85.1191,15992.0
2020-05-27 13:30:00,96.91,96.93,96.76,96.87,25092.0,85.1455,85.1631,85.0137,85.1104,25092.0
2020-05-27 13:35:00,96.87,96.96,96.76,96.96,21193.0,85.1104,85.1894,85.0137,85.1894,21193.0
2020-05-27 13:40:00,96.96,97.05,96.87,97.04,7830.0,85.1894,85.2685,85.1104,85.2597,7830.0
2020-05-27 13:45:00,97.06,97.11,96.95,97.0,13980.0,85.2773,85.3212,85.1806,85.2246,13980.0
2020-05-27 13:50:00,96.98,97.15,96.94,97.07,6409.0,85.207,85.3564,85.1719,85.2861,6409.0
2020-05-27 13:55:00,97.07,97.07,96.98,96.99,11440.0,85.2861,85.2861,85.207,85.2158,11440.0
2020-05-27 14:00:00,96.99,97.23,96.99,97.2,12162.0,85.2158,85.4267,85.2158,85.4003,12162.0
2020-05-27 14:05:00,97.2,97.3,97.13,97.15,21032.0,85.4003,85.4882,85.3388,85.3564,21032.0
2020-05-27 14:10:00,97.15,97.24,97.12,97.21,15250.0,85.3564,85.4354,85.33,85.4091,15250.0
2020-05-27 14:15:00,97.2,97.23,96.99,97.06,19369.0,85.4003,85.4267,85.2158,85.2773,19369.0
2020-05-27 14:20:00,97.08,97.22,97.03,97.15,15505.0,85.2949,85.4179,85.2509,85.3564,15505.0
2020-05-27 14:25:00,97.13,97.23,97.11,97.18,14180.0,85.3388,85.4267,85.3212,85.3827,14180.0
2020-05-27 14:30:00,97.16,97.29,97.05,97.28,10920.0,85.3652,85.4794,85.2685,85.4706,10920.0
2020-05-27 14:35:00,97.3,97.49,97.26,97.34,8135.0,85.4882,85.6551,85.453,85.5233,8135.0
2020-05-27 14:40:00,97.36,97.46,97.28,97.31,16368.0,85.5409,85.6287,85.4706,85.4969,16368.0
2020-05-27 14:45:00,97.28,97.28,97.12,97.18,15254.0,85.4706,85.4706,85.33,85.3827,15254.0
2020-05-27 14:50:00,97.18,97.22,97.1,97.16,50859.0,85.3827,85.4179,85.3124,85.3652,50859.0
2020-05-27 14:55:00,97.15,97.2,97.11,97.15,21658.0,85.3564,85.4003,85.3212,85.3564,21658.0
2020-05-27 15:00:00,97.16,97.18,96.86,96.9,16664.0,85.3652,85.3827,85.1016,85.1367,16664.0
2020-05-27 15:05:00,96.9,96.91,96.73,96.73,18153.0,85.1367,85.1455,84.9874,84.9874,18153.0
2020-05-27 15:10:00,96.74,97.01,96.72,96.93,21408.0,84.9961,85.2334,84.9786,85.1631,21408.0
2020-05-27 15:15:00,96.92,97.02,96.85,96.99,22274.0,85.1543,85.2421,85.0928,85.2158,22274.0
2020-05-27 15:20:00,96.97,97.02,96.89,97.0,18898.0,85.1982,85.2421,85.1279,85.2246,18898.0
2020-05-27 15:25:00,96.99,97.01,96.95,96.97,21102.0,85.2158,85.2334,85.1806,85.1982,21102.0
2020-05-27 15:30:00,96.96,96.99,96.88,96.91,34045.0,85.1894,85.2158,85.1191,85.1455,34045.0
2020-05-27 15:35:00,96.91,96.99,96.85,96.97,30002.0,85.1455,85.2158,85.0928,85.1982,30002.0
2020-05-27 15:40:00,96.97,97.16,96.94,97.12,50453.0,85.1982,85.3652,85.1719,85.33,50453.0
2020-05-27 15:45:00,97.13,97.23,97.09,97.2,54400.0,85.3388,85.4267,85.3036,85.4003,54400.0
2020-05-27 15:50:00,97.22,97.52,97.2,97.36,74223.0,85.4179,85.6814,85.4003,85.5409,74223.0
2020-05-27 15:55:00,97.35,97.75,97.3,97.73,159371.0,85.5321,85.8835,85.4882,85.866,159371.0
2020-05-28 09:30:00,98.59,98.78,97.97,97.98,47280.0,87.0976,87.2654,86.5499,86.5587,47280.0
2020-05-28 09:35:00,97.87,98.36,97.37,97.46,11496.0,86.4615,86.8944,86.0198,86.0993,11496.0
2020-05-28 09:40:00,97.57,97.57,97.11,97.38,10555.0,86.1965,86.1965,85.7901,86.0286,10555.0
2020-05-28 09:45:00,97.45,97.46,96.92,97.0,19156.0,86.0905,86.0993,85.6223,85.6929,19156.0
2020-05-28 09:50:00,97.02,97.6,96.98,97.51,15509.0,85.7106,86.223,85.6753,86.1435,15509.0
2020-05-28 09:55:00,97.42,97.94,97.37,97.92,17133.0,86.064,86.5234,86.0198,86.5057,17133.0
2020-05-28 10:00:00,97.9,98.09,97.73,97.91,13609.0,86.488,86.6559,86.3378,86.4969,13609.0
2020-05-28 10:05:00,97.93,98.29,97.93,98.1,11455.0,86.5145,86.8326,86.5145,86.6647,11455.0
2020-05-28 10:10:00,98.1,98.35,98.09,98.19,10843.0,86.6647,86.8856,86.6559,86.7442,10843.0
2020-05-28 10:15:00,98.16,98.25,98.02,98.06,15141.0,86.7177,86.7972,86.594,86.6294,15141.0
2020-05-28 10:20:00,97.88,98.07,97.85,98.02,6700.0,86.4704,86.6382,86.4439,86.594,6700.0
2020-05-28 10:25:00,97.98,98.1,97.76,97.84,6557.0,86.5587,86.6647,86.3643,86.435,6557.0
2020-05-28 10:30:00,97.89,97.99,97.85,97.94,5234.0,86.4792,86.5675,86.4439,86.5234,5234.0
2020-05-28 10:35:00,97.95,98.02,97.67,97.79,5183.0,86.5322,86.594,86.2848,86.3908,5183.0
2020-05-28 10:40:00,97.72,97.8,97.54,97.58,5760.0,86.329,86.3997,86.17,86.2053,5760.0
2020-05-28 10:45:00,97.59,97.59,97.35,97.35,14701.0,86.2142,86.2142,86.0021,86.0021,14701.0
2020-05-28 10:50:00,97.37,97.45,97.29,97.42,14211.0,86.0198,86.0905,85.9491,86.064,14211.0
2020-05-28 10:55:00,97.37,97.64,97.37,97.58,20539.0,86.0198,86.2583,86.0198,86.2053,20539.0
2020-05-28 11:00:00,97.61,97.66,97.26,97.26,12210.0,86.2318,86.276,85.9226,85.9226,12210.0
2020-05-28 11:05:00,97.26,97.61,97.14,97.33,11022.0,85.9226,86.2318,85.8166,85.9845,11022.0
2020-05-28 11:10:00,97.34,97.64,97.31,97.64,9039.0,85.9933,86.2583,85.9668,86.2583,9039.0
2020-05-28 11:15:00,97.61,97.93,97.57,97.93,14071.0,86.2318,86.5145,86.1965,86.5145,14071.0
2020-05-28 11:20:00,97.89,97.89,97.65,97.75,8974.0,86.4792,86.4792,86.2672,86.3555,8974.0
2020-05-28 11:25:00,97.83,98.02,97.72,98.02,10472.0,86.4262,86.594,86.329,86.594,10472.0
2020-05-28 11:30:00,98.02,98.13,97.88,98.04,13783.0,86.594,86.6912,86.4704,86.6117,13783.0
2020-05-28 11:35:00,97.99,98.17,97.96,98.16,6912.0,86.5675,86.7266,86.541,86.7177,6912.0
2020-05-28 11:40:00,98.1,98.23,98.03,98.08,6490.0,86.6647,86.7796,86.6029,86.647,6490.0
2020-05-28 11:45:00,98.15,98.37,98.07,98.32,5787.0,86.7089,86.9032,86.6382,86.8591,5787.0
2020-05-28 11:50:00,98.3,98.37,98.2,98.24,8373.0,86.8414,86.9032,86.7531,86.7884,8373.0
2020-05-28 11:55:00,98.2,98.32,98.19,98.27,11154.0,86.7531,86.8591,86.7442,86.8149,11154.0
2020-05-28 12:00:00,98.27,98.33,98.15,98.16,6236.0,86.8149,86.8679,86.7089,86.7177,6236.0
2020-05-28 12:05:00,98.24,98.3,98.16,98.3,3963.0,86.7884,86.8414,86.7177,86.8414,3963.0
2020-05-28 12:10:00,98.3,98.33,98.2,98.21,6972.0,86.8414,86.8679,86.7531,86.7619,6972.0
2020-05-28 12:15:00,98.23,98.29,98.16,98.27,7568.0,86.7796,86.8326,86.7177,86.8149,7568.0
2020-05-28 12:20:00,98.24,98.45,98.24,98.4,6093.0,86.7884,86.9739,86.7884,86.9297,6093.0
2020-05-28 12:25:00,98.39,98.47,98.37,98.45,5600.0,86.9209,86.9916,86.9032,86.9739,5600.0
2020-05-28 12:30:00,98.45,98.48,98.28,98.29,5709.0,86.9739,87.0004,86.8237,86.8326,5709.0
2020-05-28 12:35:00,98.3,98.54,98.26,98.54,9088.0,86.8414,87.0534,86.8061,87.0534,9088.0
2020-05-28 12:40:00,98.53,98.56,98.42,98.42,6667.0,87.0446,87.0711,86.9474,86.9474,6667.0
2020-05-28 12:45:00,98.42,98.54,98.41,98.53,6900.0,86.9474,87.0534,86.9386,87.0446,6900.0
2020-05-28 12:50:00,98.49,98.64,98.49,98.64,5901.0,87.0093,87.1418,87.0093,87.1418,5901.0
2020-05-28 12:55:00,98.63,98.63,98.46,98.5,4900.0,87.1329,87.1329,86.9827,87.0181,4900.0
2020-05-28 13:00:00,98.47,98.58,98.45,98.58,5256.0,86.9916,87.0888,86.9739,87.0888,5256.0
2020-05-28 13:05:00,98.54,98.61,98.48,98.55,7627.0,87.0534,87.1153,87.0004,87.0623,7627.0
2020-05-28 13:10:00,98.55,98.58,98.42,98.58,4697.0,87.0623,87.0888,86.9474,87.0888,4697.0
2020-05-28 13:15:00,98.6,98.6,98.48,98.48,9484.0,87.1064,87.1064,87.0004,87.0004,9484.0
2020-05-28 13:20:00,98.48,98.52,98.45,98.52,2650.0,87.0004,87.0358,86.9739,87.0358,2650.0
2020-05-28 13:25:00,98.54,98.69,98.52,98.66,18366.0,87.0534,87.1859,87.0358,87.1594,18366.0
2020-05-28 13:30:00,98.64,98.66,98.55,98.61,5207.0,87.1418,87.1594,87.0623,87.1153,5207.0
2020-05-28 13:35:00,98.6,98.74,98.59,98.71,6177.0,87.1064,87.2301,87.0976,87.2036,6177.0
2020-05-28 13:40:00,98.7,98.73,98.67,98.69,6810.0,87.1948,87.2213,87.1683,87.1859,6810.0
2020-05-28 13:45:00,98.71,98.86,98.68,98.72,7163.0,87.2036,87.3361,87.1771,87.2124,7163.0
2020-05-28 13:50:00,98.64,98.73,98.58,98.71,5649.0,87.1418,87.2213,87.0888,87.2036,5649.0
2020-05-28 13:55:00,98.71,98.86,98.71,98.79,6005.0,87.2036,87.3361,87.2036,87.2743,6005.0
2020-05-28 14:00:00,98.81,98.89,98.78,98.78,3706.0,87.2919,87.3626,87.2654,87.2654,3706.0
2020-05-28 14:05:00,98.74,98.84,98.72,98.84,8007.0,87.2301,87.3185,87.2124,87.3185,8007.0
2020-05-28 14:10:00,98.82,98.9,98.74,98.86,11041.0,87.3008,87.3715,87.2301,87.3361,11041.0
2020-05-28 14:15:00,98.86,98.98,98.86,98.96,10724.0,87.3361,87.4421,87.3361,87.4245,10724.0
2020-05-28 14:20:00,98.98,99.15,98.98,99.09,16247.0,87.4421,87.5923,87.4421,87.5393,16247.0
2020-05-28 14:25:00,99.1,99.1,98.96,98.99,10985.0,87.5481,87.5481,87.4245,87.451,10985.0
2020-05-28 14:30:00,99.0,99.07,98.91,99.0,11137.0,87.4598,87.5216,87.3803,87.4598,11137.0
2020-05-28 14:35:00,99.0,99.31,99.0,99.06,27503.0,87.4598,87.7337,87.4598,87.5128,27503.0
2020-05-28 14:40:00,99.08,99.15,99.05,99.08,14208.0,87.5305,87.5923,87.504,87.5305,14208.0
2020-05-28 14:45:00,99.09,99.19,99.05,99.14,8577.0,87.5393,87.6277,87.504,87.5835,8577.0
2020-05-28 14:50:00,99.17,99.21,98.97,99.03,12356.0,87.61,87.6453,87.4333,87.4863,12356.0
2020-05-28 14:55:00,99.02,99.02,98.9,98.97,12630.0,87.4775,87.4775,87.3715,87.4333,12630.0
2020-05-28 15:00:00,99.02,99.08,98.88,98.98,27109.0,87.4775,87.5305,87.3538,87.4421,27109.0
2020-05-28 15:05:00,98.97,98.98,98.78,98.79,18764.0,87.4333,87.4421,87.2654,87.2743,18764.0
2020-05-28 15:10:00,98.76,98.91,98.73,98.9,12392.0,87.2478,87.3803,87.2213,87.3715,12392.0
2020-05-28 15:15:00,98.88,98.92,98.53,98.54,21384.0,87.3538,87.3891,87.0446,87.0534,21384.0
2020-05-28 15:20:00,98.55,98.64,98.44,98.63,18779.0,87.0623,87.1418,86.9651,87.1329,18779.0
2020-05-28 15:25:00,98.61,98.74,98.45,98.45,15877.0,87.1153,87.2301,86.9739,86.9739,15877.0
2020-05-28 15:30:00,98.48,98.55,98.23,98.35,33865.0,87.0004,87.0623,86.7796,86.8856,33865.0
2020-05-28 15:35:00,98.33,98.58,98.32,98.54,37350.0,86.8679,87.0888,86.8591,87.0534,37350.0
2020-05-28 15:40:00,98.52,98.62,98.42,98.45,58502.0,87.0358,87.1241,86.9474,86.9739,58502.0
2020-05-28 15:45:00,98.45,98.49,98.19,98.24,47109.0,86.9739,87.0093,86.7442,86.7884,47109.0
2020-05-28 15:50:00,98.18,98.22,97.94,98.03,67320.0,86.7354,86.7707,86.5234,86.6029,67320.0
2020-05-28 15:55:00,98.04,98.39,98.04,98.27,85409.0,86.6117,86.9209,86.6117,86.8149,85409.0
2020-05-29 09:30:00,97.69,97.69,96.84,97.12,23772.0,86.3025,86.3025,85.5516,85.7989,23772.0
2020-05-29 09:35:00,97.0,97.33,96.97,97.1,10381.0,85.6929,85.9845,85.6664,85.7813,10381.0
2020-05-29 09:40:00,97.02,97.13,96.93,97.12,17129.0,85.7106,85.8078,85.6311,85.7989,17129.0
2020-05-29 09:45:00,97.04,97.2,97.0,97.09,6864.0,85.7283,85.8696,85.6929,85.7724,6864.0
2020-05-29 09:50:00,97.06,97.19,97.05,97.13,6235.0,85.7459,85.8608,85.7371,85.8078,6235.0
2020-05-29 09:55:00,97.1,97.2,96.82,96.89,9118.0,85.7813,85.8696,85.5339,85.5958,9118.0
2020-05-29 10:00:00,96.88,97.07,96.71,96.97,7548.0,85.5869,85.7548,85.4367,85.6664,7548.0
2020-05-29 10:05:00,96.95,97.22,96.95,97.19,7512.0,85.6488,85.8873,85.6488,85.8608,7512.0
2020-05-29 10:10:00,97.24,97.58,97.22,97.58,9525.0,85.905,86.2053,85.8873,86.2053,9525.0
2020-05-29 10:15:00,97.55,97.69,97.48,97.61,8209.0,86.1788,86.3025,86.117,86.2318,8209.0
2020-05-29 10:20:00,97.58,97.67,97.44,97.63,7542.0,86.2053,86.2848,86.0816,86.2495,7542.0
2020-05-29 10:25:00,97.59,97.59,97.41,97.48,6375.0,86.2142,86.2142,86.0551,86.117,6375.0
2020-05-29 10:30:00,97.5,97.61,97.45,97.45,5319.0,86.1347,86.2318,86.0905,86.0905,5319.0
2020-05-29 10:35:00,97.43,97.49,97.06,97.1,7897.0,86.0728,86.1258,85.7459,85.7813,7897.0
2020-05-29 10:40:00,97.09,97.15,96.92,97.12,8577.0,85.7724,85.8255,85.6223,85.7989,8577.0
2020-05-29 10:45:00,97.09,97.15,96.97,97.07,4355.0,85.7724,85.8255,85.6664,85.7548,4355.0
2020-05-29 10:50:00,97.1,97.11,96.85,96.94,8200.0,85.7813,85.7901,85.5604,85.6399,8200.0
2020-05-29 10:55:00,96.94,97.02,96.83,96.92,6133.0,85.6399,85.7106,85.5428,85.6223,6133.0
2020-05-29 11:00:00,96.79,96.87,96.7,96.84,10949.0,85.5074,85.5781,85.4279,85.5516,10949.0
2020-05-29 11:05:00,96.76,96.9,96.69,96.73,6477.0,85.4809,85.6046,85.4191,85.4544,6477.0
2020-05-29 11:10:00,96.72,96.94,96.72,96.94,6880.0,85.4456,85.6399,85.4456,85.6399,6880.0
2020-05-29 11:15:00,96.92,96.98,96.73,96.81,6380.0,85.6223,85.6753,85.4544,85.5251,6380.0
2020-05-29 11:20:00,96.85,96.96,96.8,96.85,5162.0,85.5604,85.6576,85.5162,85.5604,5162.0
2020-05-29 11:25:00,96.84,97.05,96.82,96.98,7203.0,85.5516,85.7371,85.5339,85.6753,7203.0
2020-05-29 11:30:00,96.89,96.96,96.73,96.81,4789.0,85.5958,85.6576,85.4544,85.5251,4789.0
2020-05-29 11:35:00,96.84,96.98,96.76,96.89,3508.0,85.5516,85.6753,85.4809,85.5958,3508.0
2020-05-29 11:40:00,96.79,96.83,96.75,96.8,4981.0,85.5074,85.5428,85.4721,85.5162,4981.0
2020-05-29 11:45:00,96.76,97.0,96.7,96.96,7444.0,85.4809,85.6929,85.4279,85.6576,7444.0
2020-05-29 11:50:00,96.94,96.97,96.68,96.68,3533.0,85.6399,85.6664,85.4102,85.4102,3533.0
2020-05-29 11:55:00,96.73,96.79,96.64,96.65,3076.0,85.4544,85.5074,85.3749,85.3837,3076.0
2020-05-29 12:00:00,96.65,96.81,96.64,96.66,5317.0,85.3837,85.5251,85.3749,85.3926,5317.0
2020-05-29 12:05:00,96.69,96.71,96.49,96.51,5315.0,85.4191,85.4367,85.2424,85.2601,5315.0
2020-05-29 12:10:00,96.52,96.56,96.38,96.44,3773.0,85.2689,85.3042,85.1452,85.1982,3773.0
2020-05-29 12:15:00,96.34,96.37,96.18,96.2,3475.0,85.1099,85.1364,84.9685,84.9862,3475.0
2020-05-29 12:20:00,96.2,96.26,96.19,96.22,2722.0,84.9862,85.0392,84.9774,85.0039,2722.0
2020-05-29 12:25:00,96.21,96.28,96.1,96.1,5621.0,84.995,85.0569,84.8978,84.8978,5621.0
2020-05-29 12:30:00,96.13,96.32,96.13,96.31,14018.0,84.9243,85.0922,84.9243,85.0834,14018.0
2020-05-29 12:35:00,96.35,96.6,96.32,96.59,8519.0,85.1187,85.3396,85.0922,85.3307,8519.0
2020-05-29 12:40:00,96.57,96.6,96.5,96.56,7747.0,85.3131,85.3396,85.2512,85.3042,7747.0
2020-05-29 12:45:00,96.56,96.57,96.45,96.46,12247.0,85.3042,85.3131,85.207,85.2159,12247.0
2020-05-29 12:50:00,96.45,96.45,96.25,96.3,12137.0,85.207,85.207,85.0304,85.0745,12137.0
2020-05-29 12:55:00,96.21,96.99,96.21,96.91,21789.0,84.995,85.6841,84.995,85.6134,21789.0
2020-05-29 13:00:00,96.81,96.88,96.78,96.79,5158.0,85.5251,85.5869,85.4986,85.5074,5158.0
2020-05-29 13:05:00,96.81,97.04,96.75,96.96,6614.0,85.5251,85.7283,85.4721,85.6576,6614.0
2020-05-29 13:10:00,96.92,97.12,96.9,97.08,6126.0,85.6223,85.7989,85.6046,85.7636,6126.0
2020-05-29 13:15:00,97.05,97.15,96.96,96.96,5236.0,85.7371,85.8255,85.6576,85.6576,5236.0
2020-05-29 13:20:00,96.97,97.08,96.92,97.01,6116.0,85.6664,85.7636,85.6223,85.7018,6116.0
2020-05-29 13:25:00,97.02,97.09,96.95,96.95,5990.0,85.7106,85.7724,85.6488,85.6488,5990.0
2020-05-29 13:30:00,96.99,97.07,96.97,97.04,8438.0,85.6841,85.7548,85.6664,85.7283,8438.0
2020-05-29 13:35:00,97.02,97.06,96.97,96.99,6523.0,85.7106,85.7459,85.6664,85.6841,6523.0
2020-05-29 13:40:00,96.97,97.04,96.97,96.99,7595.0,85.6664,85.7283,85.6664,85.6841,7595.0
2020-05-29 13:45:00,96.99,97.06,96.93,97.02,5943.0,85.6841,85.7459,85.6311,85.7106,5943.0
2020-05-29 13:50:00,97.05,97.1,96.95,97.09,11427.0,85.7371,85.7813,85.6488,85.7724,11427.0
2020-05-29 13:55:00,97.08,97.21,97.08,97.21,7303.0,85.7636,85.8785,85.7636,85.8785,7303.0
2020-05-29 14:00:00,97.15,97.19,96.81,96.81,7194.0,85.8255,85.8608,85.5251,85.5251,7194.0
2020-05-29 14:05:00,96.89,97.2,96.77,97.2,10196.0,85.5958,85.8696,85.4897,85.8696,10196.0
2020-05-29 14:10:00,97.25,97.3,96.97,96.97,5072.0,85.9138,85.958,85.6664,85.6664,5072.0
2020-05-29 14:15:00,97.0,97.03,96.86,97.03,4428.0,85.6929,85.7194,85.5693,85.7194,4428.0
2020-05-29 14:20:00,97.05,97.05,96.92,96.99,5337.0,85.7371,85.7371,85.6223,85.6841,5337.0
2020-05-29 14:25:00,96.97,97.29,96.97,97.18,6472.0,85.6664,85.9491,85.6664,85.852,6472.0
2020-05-29 14:30:00,97.21,97.25,97.05,97.17,8528.0,85.8785,85.9138,85.7371,85.8431,8528.0
2020-05-29 14:35:00,97.15,97.22,97.06,97.07,4542.0,85.8255,85.8873,85.7459,85.7548,4542.0
2020-05-29 14:40:00,97.08,97.15,97.02,97.02,5103.0,85.7636,85.8255,85.7106,85.7106,5103.0
2020-05-29 14:45:00,97.02,97.12,96.8,96.8,4586.0,85.7106,85.7989,85.5162,85.5162,4586.0
2020-05-29 14:50:00,96.8,96.8,96.32,96.6,11840.0,85.5162,85.5162,85.0922,85.3396,11840.0
2020-05-29 14:55:00,96.65,97.64,96.52,97.64,10482.0,85.3837,86.2583,85.2689,86.2583,10482.0
2020-05-29 15:00:00,97.66,97.93,97.62,97.89,9489.0,86.276,86.5145,86.2407,86.4792,9489.0
2020-05-29 15:05:00,97.85,97.96,97.73,97.87,12345.0,86.4439,86.541,86.3378,86.4615,12345.0
2020-05-29 15:10:00,97.87,98.03,97.72,97.73,10061.0,86.4615,86.6029,86.329,86.3378,10061.0
2020-05-29 15:15:00,97.74,97.82,97.59,97.76,14118.0,86.3467,86.4174,86.2142,86.3643,14118.0
2020-05-29 15:20:00,97.81,98.01,97.74,98.01,10916.0,86.4085,86.5852,86.3467,86.5852,10916.0
2020-05-29 15:25:00,98.0,98.0,97.7,97.76,8918.0,86.5764,86.5764,86.3113,86.3643,8918.0
2020-05-29 15:30:00,97.75,97.86,97.48,97.5,12555.0,86.3555,86.4527,86.117,86.1347,12555.0
2020-05-29 15:35:00,97.54,97.64,97.38,97.61,17398.0,86.17,86.2583,86.0286,86.2318,17398.0
2020-05-29 15:40:00,97.59,97.66,97.43,97.6,30071.0,86.2142,86.276,86.0728,86.223,30071.0
2020-05-29 15:45:00,97.6,97.64,97.2,97.36,27814.0,86.223,86.2583,85.8696,86.011,27814.0
2020-05-29 15:50:00,97.36,97.91,97.36,97.78,41545.0,86.011,86.4969,86.011,86.382,41545.0
2020-05-29 15:55:00,97.75,97.95,97.68,97.77,124225.0,86.3555,86.5322,86.2937,86.3732,124225.0
2020-06-01 09:30:00,98.36,98.66,97.99,98.08,56161.0,86.8944,87.1594,86.5675,86.647,56161.0
2020-06-01 09:35:00,98.21,98.48,97.97,98.12,10535.0,86.7619,87.0004,86.5499,86.6824,10535.0
2020-06-01 09:40:00,98.22,98.8,98.19,98.8,6782.0,86.7707,87.2831,86.7442,87.2831,6782.0
2020-06-01 09:45:00,98.91,99.05,98.31,98.69,16026.0,87.3803,87.504,86.8502,87.1859,16026.0
2020-06-01 09:50:00,98.71,99.02,98.4,98.46,20431.0,87.2036,87.4775,86.9297,86.9827,20431.0
2020-06-01 09:55:00,98.54,98.54,98.24,98.27,10917.0,87.0534,87.0534,86.7884,86.8149,10917.0
2020-06-01 10:00:00,98.32,98.52,98.18,98.26,28348.0,86.8591,87.0358,86.7354,86.8061,28348.0
2020-06-01 10:05:00,98.3,98.65,98.3,98.56,9266.0,86.8414,87.1506,86.8414,87.0711,9266.0
2020-06-01 10:10:00,98.61,98.79,98.44,98.66,17680.0,87.1153,87.2743,86.9651,87.1594,17680.0
2020-06-01 10:15:00,98.69,98.81,98.59,98.75,7178.0,87.1859,87.2919,87.0976,87.2389,7178.0
2020-06-01 10:20:00,98.72,98.85,98.69,98.83,9305.0,87.2124,87.3273,87.1859,87.3096,9305.0
2020-06-01 10:25:00,98.85,98.88,98.47,98.61,14649.0,87.3273,87.3538,86.9916,87.1153,14649.0
2020-06-01 10:30:00,98.68,98.96,98.68,98.8,6415.0,87.1771,87.4245,87.1771,87.2831,6415.0
2020-06-01 10:35:00,98.79,99.08,98.7,99.03,9906.0,87.2743,87.5305,87.1948,87.4863,9906.0
2020-06-01 10:40:00,98.97,99.17,98.96,99.13,4663.0,87.4333,87.61,87.4245,87.5746,4663.0
2020-06-01 10:45:00,99.1,99.17,98.8,98.91,13743.0,87.5481,87.61,87.2831,87.3803,13743.0
2020-06-01 10:50:00,98.87,98.87,98.62,98.62,5201.0,87.345,87.345,87.1241,87.1241,5201.0
2020-06-01 10:55:00,98.62,98.83,98.56,98.79,10801.0,87.1241,87.3096,87.0711,87.2743,10801.0
2020-06-01 11:00:00,98.82,98.87,98.5,98.5,8900.0,87.3008,87.345,87.0181,87.0181,8900.0
2020-06-01 11:05:00,98.5,98.6,98.45,98.51,16240.0,87.0181,87.1064,86.9739,87.0269,16240.0
2020-06-01 11:10:00,98.57,98.67,98.44,98.67,11727.0,87.0799,87.1683,86.9651,87.1683,11727.0
2020-06-01 11:15:00,98.71,98.94,98.63,98.94,9514.0,87.2036,87.4068,87.1329,87.4068,9514.0
2020-06-01 11:20:00,98.94,98.99,98.59,98.61,6171.0,87.4068,87.451,87.0976,87.1153,6171.0
2020-06-01 11:25:00,98.59,98.65,98.47,98.61,11703.0,87.0976,87.1506,86.9916,87.1153,11703.0
2020-06-01 11:30:00,98.61,98.75,98.57,98.72,11815.0,87.1153,87.2389,87.0799,87.2124,11815.0
2020-06-01 11:35:00,98.69,98.77,98.65,98.7,6541.0,87.1859,87.2566,87.1506,87.1948,6541.0
2020-06-01 11:40:00,98.74,98.8,98.71,98.75,4922.0,87.2301,87.2831,87.2036,87.2389,4922.0
2020-06-01 11:45:00,98.73,98.92,98.7,98.87,6501.0,87.2213,87.3891,87.1948,87.345,6501.0
2020-06-01 11:50:00,98.87,98.93,98.8,98.93,6429.0,87.345,87.398,87.2831,87.398,6429.0
2020-06-01 11:55:00,98.89,98.98,98.85,98.97,3620.0,87.3626,87.4421,87.3273,87.4333,3620.0
2020-06-01 12:00:00,99.03,99.08,98.92,99.04,5986.0,87.4863,87.5305,87.3891,87.4951,5986.0
2020-06-01 12:05:00,99.06,99.18,99.05,99.18,2132.0,87.5128,87.6188,87.504,87.6188,2132.0
2020-06-01 12:10:00,99.18,99.2,99.14,99.17,3958.0,87.6188,87.6365,87.5835,87.61,3958.0
2020-06-01 12:15:00,99.14,99.19,99.04,99.04,3838.0,87.5835,87.6277,87.4951,87.4951,3838.0
2020-06-01 12:20:00,99.04,99.13,99.04,99.08,5193.0,87.4951,87.5746,87.4951,87.5305,5193.0
2020-06-01 12:25:00,99.07,99.12,99.04,99.12,6542.0,87.5216,87.5658,87.4951,87.5658,6542.0
2020-06-01 12:30:00,99.12,99.18,98.87,98.89,6857.0,87.5658,87.6188,87.345,87.3626,6857.0
2020-06-01 12:35:00,98.87,99.01,98.8,98.8,5814.0,87.345,87.4686,87.2831,87.2831,5814.0
2020-06-01 12:40:00,98.79,98.83,98.67,98.7,5998.0,87.2743,87.3096,87.1683,87.1948,5998.0
2020-06-01 12:45:00,98.69,98.8,98.69,98.79,5358.0,87.1859,87.2831,87.1859,87.2743,5358.0
2020-06-01 12:50:00,98.81,98.82,98.74,98.75,5718.0,87.2919,87.3008,87.2301,87.2389,5718.0
2020-06-01 12:55:00,98.76,98.94,98.75,98.9,8299.0,87.2478,87.4068,87.2389,87.3715,8299.0
2020-06-01 13:00:00,98.9,98.97,98.85,98.93,7727.0,87.3715,87.4333,87.3273,87.398,7727.0
2020-06-01 13:05:00,98.91,99.1,98.87,99.06,5375.0,87.3803,87.5481,87.345,87.5128,5375.0
2020-06-01 13:10:00,99.1,99.13,99.02,99.13,8429.0,87.5481,87.5746,87.4775,87.5746,8429.0
2020-06-01 13:15:00,99.09,99.25,99.09,99.19,6737.0,87.5393,87.6807,87.5393,87.6277,6737.0
2020-06-01 13:20:00,99.22,99.3,99.19,99.26,5769.0,87.6542,87.7248,87.6277,87.6895,5769.0
2020-06-01 13:25:00,99.27,99.33,99.27,99.31,5590.0,87.6983,87.7513,87.6983,87.7337,5590.0
2020-06-01 13:30:00,99.31,99.31,99.0,99.01,5381.0,87.7337,87.7337,87.4598,87.4686,5381.0
2020-06-01 13:35:00,99.01,99.34,99.01,99.31,11736.0,87.4686,87.7602,87.4686,87.7337,11736.0
2020-06-01 13:40:00,99.3,99.42,99.3,99.41,2957.0,87.7248,87.8308,87.7248,87.822,2957.0
2020-06-01 13:45:00,99.42,99.49,99.38,99.45,7019.0,87.8308,87.8927,87.7955,87.8573,7019.0
2020-06-01 13:50:00,99.46,99.59,99.46,99.54,8422.0,87.8662,87.981,87.8662,87.9369,8422.0
2020-06-01 13:55:00,99.53,99.55,99.41,99.53,5673.0,87.928,87.9457,87.822,87.928,5673.0
2020-06-01 14:00:00,99.55,99.58,99.47,99.53,7982.0,87.9457,87.9722,87.875,87.928,7982.0
2020-06-01 14:05:00,99.53,99.53,99.36,99.36,11150.0,87.928,87.928,87.7778,87.7778,11150.0
2020-06-01 14:10:00,99.38,99.4,99.33,99.38,4747.0,87.7955,87.8132,87.7513,87.7955,4747.0
2020-06-01 14:15:00,99.39,99.45,99.38,99.38,5925.0,87.8043,87.8573,87.7955,87.7955,5925.0
2020-06-01 14:20:00,99.32,99.34,99.26,99.29,6460.0,87.7425,87.7602,87.6895,87.716,6460.0
2020-06-01 14:25:00,99.3,99.32,99.1,99.14,11023.0,87.7248,87.7425,87.5481,87.5835,11023.0
2020-06-01 14:30:00,99.14,99.14,98.96,99.02,11296.0,87.5835,87.5835,87.4245,87.4775,11296.0
2020-06-01 14:35:00,99.01,99.13,98.93,99.11,9565.0,87.4686,87.5746,87.398,87.557,9565.0
2020-06-01 14:40:00,99.09,99.09,98.93,99.06,10980.0,87.5393,87.5393,87.398,87.5128,10980.0
2020-06-01 14:45:00,99.08,99.12,98.92,99.1,21102.0,87.5305,87.5658,87.3891,87.5481,21102.0
2020-06-01 14:50:00,99.09,99.24,99.09,99.23,11419.0,87.5393,87.6718,87.5393,87.663,11419.0
2020-06-01 14:55:00,99.28,99.36,99.23,99.26,9991.0,87.7072,87.7778,87.663,87.6895,9991.0
2020-06-01 15:00:00,99.29,99.34,99.15,99.16,9702.0,87.716,87.7602,87.5923,87.6011,9702.0
2020-06-01 15:05:00,99.14,99.14,99.0,99.06,9426.0,87.5835,87.5835,87.4598,87.5128,9426.0
2020-06-01 15:10:00,99.06,99.08,98.94,98.96,10180.0,87.5128,87.5305,87.4068,87.4245,10180.0
2020-06-01 15:15:00,98.95,99.04,98.86,99.0,12724.0,87.4156,87.4951,87.3361,87.4598,12724.0
2020-06-01 15:20:00,99.0,99.04,98.91,98.91,18904.0,87.4598,87.4951,87.3803,87.3803,18904.0
2020-06-01 15:25:00,98.92,99.08,98.92,99.03,12225.0,87.3891,87.5305,87.3891,87.4863,12225.0
2020-06-01 15:30:00,99.02,99.27,98.99,99.17,18203.0,87.4775,87.6983,87.451,87.61,18203.0
2020-06-01 15:35:00,99.15,99.18,98.92,98.97,17712.0,87.5923,87.6188,87.3891,87.4333,17712.0
2020-06-01 15:40:00,98.97,99.15,98.91,99.14,25757.0,87.4333,87.5923,87.3803,87.5835,25757.0
2020-06-01 15:45:00,99.13,99.21,99.09,99.17,26666.0,87.5746,87.6453,87.5393,87.61,26666.0
2020-06-01 15:50:00,99.17,99.23,99.03,99.05,55834.0,87.61,87.663,87.4863,87.504,55834.0
2020-06-01 15:55:00,99.03,99.16,99.0,99.07,117352.0,87.4863,87.6011,87.4598,87.5216,117352.0
2020-06-02 09:30:00,99.4,99.5,99.02,99.26,25391.0,87.8132,87.9015,87.4775,87.6895,25391.0
2020-06-02 09:35:00,99.26,99.32,98.73,98.94,7770.0,87.6895,87.7425,87.2213,87.4068,7770.0
2020-06-02 09:40:00,99.04,99.43,98.97,99.07,14160.0,87.4951,87.8397,87.4333,87.5216,14160.0
2020-06-02 09:45:00,99.1,99.12,98.75,98.95,9592.0,87.5481,87.5658,87.2389,87.4156,9592.0
2020-06-02 09:50:00,98.96,99.04,98.72,99.02,11995.0,87.4245,87.4951,87.2124,87.4775,11995.0
2020-06-02 09:55:00,99.02,99.2,98.88,98.98,12703.0,87.4775,87.6365,87.3538,87.4421,12703.0
2020-06-02 10:00:00,98.98,99.37,98.97,99.2,5582.0,87.4421,87.7867,87.4333,87.6365,5582.0
2020-06-02 10:05:00,99.2,99.36,99.08,99.29,8441.0,87.6365,87.7778,87.5305,87.716,8441.0
2020-06-02 10:10:00,99.26,99.31,99.16,99.28,5820.0,87.6895,87.7337,87.6011,87.7072,5820.0
2020-06-02 10:15:00,99.29,99.42,99.18,99.24,17265.0,87.716,87.8308,87.6188,87.6718,17265.0
2020-06-02 10:20:00,99.27,99.45,99.25,99.26,5700.0,87.6983,87.8573,87.6807,87.6895,5700.0
2020-06-02 10:25:00,99.31,99.38,99.21,99.38,10451.0,87.7337,87.7955,87.6453,87.7955,10451.0
2020-06-02 10:30:00,99.39,99.6,99.38,99.6,6863.0,87.8043,87.9899,87.7955,87.9899,6863.0
2020-06-02 10:35:00,99.59,99.71,99.52,99.52,9946.0,87.981,88.087,87.9192,87.9192,9946.0
2020-06-02 10:40:00,99.55,99.72,99.5,99.54,22905.0,87.9457,88.0959,87.9015,87.9369,22905.0
2020-06-02 10:45:00,99.5,99.51,99.23,99.28,17374.0,87.9015,87.9104,87.663,87.7072,17374.0
2020-06-02 10:50:00,99.25,99.25,99.04,99.22,9009.0,87.6807,87.6807,87.4951,87.6542,9009.0
2020-06-02 10:55:00,99.24,99.37,99.24,99.35,7014.0,87.6718,87.7867,87.6718,87.769,7014.0
2020-06-02 11:00:00,99.37,99.37,98.94,99.01,14654.0,87.7867,87.7867,87.4068,87.4686,14654.0
2020-06-02 11:05:00,99.04,99.04,98.57,98.7,39069.0,87.4951,87.4951,87.0799,87.1948,39069.0
2020-06-02 11:10:00,98.7,98.84,98.61,98.65,11829.0,87.1948,87.3185,87.1153,87.1506,11829.0
2020-06-02 11:15:00,98.65,99.02,98.65,98.98,9835.0,87.1506,87.4775,87.1506,87.4421,9835.0
2020-06-02 11:20:00,98.98,98.98,98.75,98.94,15091.0,87.4421,87.4421,87.2389,87.4068,15091.0
2020-06-02 11:25:00,98.91,99.07,98.87,99.02,5905.0,87.3803,87.5216,87.345,87.4775,5905.0
2020-06-02 11:30:00,98.92,99.05,98.86,98.98,10587.0,87.3891,87.504,87.3361,87.4421,10587.0
2020-06-02 11:35:00,99.0,99.02,98.93,98.97,8106.0,87.4598,87.4775,87.398,87.4333,8106.0
2020-06-02 11:40:00,98.99,99.15,98.99,99.07,7450.0,87.451,87.5923,87.451,87.5216,7450.0
2020-06-02 11:45:00,99.08,99.23,98.97,99.2,19988.0,87.5305,87.663,87.4333,87.6365,19988.0
2020-06-02 11:50:00,99.19,99.19,99.05,99.07,4830.0,87.6277,87.6277,87.504,87.5216,4830.0
2020-06-02 11:55:00,99.07,99.07,98.98,99.04,8099.0,87.5216,87.5216,87.4421,87.4951,8099.0
2020-06-02 12:00:00,99.01,99.22,98.96,99.14,9548.0,87.4686,87.6542,87.4245,87.5835,9548.0
2020-06-02 12:05:00,99.11,99.26,99.11,99.24,7699.0,87.557,87.6895,87.557,87.6718,7699.0
2020-06-02 12:10:00,99.22,99.3,99.15,99.19,6613.0,87.6542,87.7248,87.5923,87.6277,6613.0
2020-06-02 12:15:00,99.14,99.19,99.11,99.13,5988.0,87.5835,87.6277,87.557,87.5746,5988.0
2020-06-02 12:20:00,99.14,99.14,98.95,98.97,5028.0,87.5835,87.5835,87.4156,87.4333,5028.0
2020-06-02 12:25:00,98.98,99.04,98.9,98.94,15953.0,87.4421,87.4951,87.3715,87.4068,15953.0
2020-06-02 12:30:00,98.95,98.98,98.87,98.94,16650.0,87.4156,87.4421,87.345,87.4068,16650.0
2020-06-02 12:35:00,98.94,98.99,98.83,98.84,13724.0,87.4068,87.451,87.3096,87.3185,13724.0
2020-06-02 12:40:00,98.86,98.97,98.82,98.95,7325.0,87.3361,87.4333,87.3008,87.4156,7325.0
2020-06-02 12:45:00,98.96,99.02,98.92,98.93,8435.0,87.4245,87.4775,87.3891,87.398,8435.0
2020-06-02 12:50:00,98.92,98.98,98.83,98.83,9324.0,87.3891,87.4421,87.3096,87.3096,9324.0
2020-06-02 12:55:00,98.85,98.93,98.76,98.76,6685.0,87.3273,87.398,87.2478,87.2478,6685.0
2020-06-02 13:00:00,98.72,98.84,98.72,98.81,8125.0,87.2124,87.3185,87.2124,87.2919,8125.0
2020-06-02 13:05:00,98.83,98.9,98.81,98.86,13658.0,87.3096,87.3715,87.2919,87.3361,13658.0
2020-06-02 13:10:00,98.85,98.88,98.77,98.88,9484.0,87.3273,87.3538,87.2566,87.3538,9484.0
2020-06-02 13:15:00,98.86,99.24,98.84,99.2,6868.0,87.3361,87.6718,87.3185,87.6365,6868.0
2020-06-02 13:20:00,99.18,99.24,99.06,99.14,7902.0,87.6188,87.6718,87.5128,87.5835,7902.0
2020-06-02 13:25:00,99.15,99.16,99.07,99.14,9325.0,87.5923,87.6011,87.5216,87.5835,9325.0
2020-06-02 13:30:00,99.14,99.16,99.03,99.07,11496.0,87.5835,87.6011,87.4863,87.5216,11496.0
2020-06-02 13:35:00,99.08,99.13,99.07,99.08,6201.0,87.5305,87.5746,87.5216,87.5305,6201.0
2020-06-02 13:40:00,99.04,99.2,99.04,99.13,8757.0,87.4951,87.6365,87.4951,87.5746,8757.0
2020-06-02 13:45:00,99.1,99.1,98.8,98.86,10734.0,87.5481,87.5481,87.2831,87.3361,10734.0
2020-06-02 13:50:00,98.83,98.83,98.62,98.73,9068.0,87.3096,87.3096,87.1241,87.2213,9068.0
2020-06-02 13:55:00,98.75,98.76,98.64,98.73,35414.0,87.2389,87.2478,87.1418,87.2213,35414.0
2020-06-02 14:00:00,98.75,98.98,98.75,98.94,21116.0,87.2389,87.4421,87.2389,87.4068,21116.0
2020-06-02 14:05:00,98.94,98.94,98.74,98.89,5054.0,87.4068,87.4068,87.2301,87.3626,5054.0
2020-06-02 14:10:00,98.9,99.04,98.85,98.96,7158.0,87.3715,87.4951,87.3273,87.4245,7158.0
2020-06-02 14:15:00,98.93,99.05,98.87,99.05,7378.0,87.398,87.504,87.345,87.504,7378.0
2020-06-02 14:20:00,99.02,99.09,99.0,99.08,12846.0,87.4775,87.5393,87.4598,87.5305,12846.0
2020-06-02 14:25:00,99.07,99.08,98.78,98.87,12301.0,87.5216,87.5305,87.2654,87.345,12301.0
2020-06-02 14:30:00,98.89,98.89,98.6,98.64,7647.0,87.3626,87.3626,87.1064,87.1418,7647.0
2020-06-02 14:35:00,98.64,98.7,98.51,98.53,11985.0,87.1418,87.1948,87.0269,87.0446,11985.0
2020-06-02 14:40:00,98.54,98.59,98.52,98.55,9734.0,87.0534,87.0976,87.0358,87.0623,9734.0
2020-06-02 14:45:00,98.52,98.55,98.48,98.55,12039.0,87.0358,87.0623,87.0004,87.0623,12039.0
2020-06-02 14:50:00,98.56,98.58,98.43,98.45,9356.0,87.0711,87.0888,86.9562,86.9739,9356.0
2020-06-02 14:55:00,98.45,98.51,98.35,98.36,12046.0,86.9739,87.0269,86.8856,86.8944,12046.0
2020-06-02 15:00:00,98.39,98.45,98.34,98.37,12790.0,86.9209,86.9739,86.8767,86.9032,12790.0
2020-06-02 15:05:00,98.37,98.46,98.35,98.37,7748.0,86.9032,86.9827,86.8856,86.9032,7748.0
2020-06-02 15:10:00,98.37,98.49,98.36,98.48,7548.0,86.9032,87.0093,86.8944,87.0004,7548.0
2020-06-02 15:15:00,98.5,98.69,98.5,98.65,7150.0,87.0181,87.1859,87.0181,87.1506,7150.0
2020-06-02 15:20:00,98.65,98.69,98.5,98.57,11175.0,87.1506,87.1859,87.0181,87.0799,11175.0
2020-06-02 15:25:00,98.54,98.69,98.47,98.68,6286.0,87.0534,87.1859,86.9916,87.1771,6286.0
2020-06-02 15:30:00,98.68,98.73,98.51,98.58,10512.0,87.1771,87.2213,87.0269,87.0888,10512.0
2020-06-02 15:35:00,98.59,98.7,98.5,98.69,14545.0,87.0976,87.1948,87.0181,87.1859,14545.0
2020-06-02 15:40:00,98.67,98.69,98.56,98.68,13849.0,87.1683,87.1859,87.0711,87.1771,13849.0
2020-06-02 15:45:00,98.67,98.82,98.63,98.82,18137.0,87.1683,87.3008,87.1329,87.3008,18137.0
2020-06-02 15:50:00,98.9,99.07,98.73,98.8,29752.0,87.3715,87.5216,87.2213,87.2831,29752.0
2020-06-02 15:55:00,98.81,99.03,98.68,99.0,63045.0,87.2919,87.4863,87.1771,87.4598,63045.0
2020-06-03 09:30:00,100.38,100.88,100.05,100.75,38763.0,88.6789,89.1207,88.3874,89.0058,38763.0
2020-06-03 09:35:00,100.67,100.7,100.24,100.3,12058.0,88.9351,88.9616,88.5553,88.6083,12058.0
2020-06-03 09:40:00,100.2,100.68,100.09,100.68,12506.0,88.5199,88.944,88.4227,88.944,12506.0
2020-06-03 09:45:00,100.73,100.73,100.26,100.27,3100.0,88.9881,88.9881,88.5729,88.5818,3100.0
2020-06-03 09:50:00,100.4,100.65,100.3,100.43,11785.0,88.6966,88.9175,88.6083,88.7231,11785.0
2020-06-03 09:55:00,100.48,100.56,100.41,100.48,9585.0,88.7673,88.838,88.7054,88.7673,9585.0
2020-06-03 10:00:00,100.53,100.53,100.14,100.2,39994.0,88.8115,88.8115,88.4669,88.5199,39994.0
2020-06-03 10:05:00,100.2,100.2,99.9,99.95,10574.0,88.5199,88.5199,88.2549,88.2991,10574.0
2020-06-03 10:10:00,99.88,100.1,99.87,100.07,14567.0,88.2372,88.4316,88.2284,88.4051,14567.0
2020-06-03 10:15:00,100.04,100.04,99.77,99.81,8645.0,88.3786,88.3786,88.14,88.1754,8645.0
2020-06-03 10:20:00,99.81,100.0,99.71,99.95,19450.0,88.1754,88.3432,88.087,88.2991,19450.0
2020-06-03 10:25:00,99.98,100.1,99.94,99.94,9433.0,88.3256,88.4316,88.2902,88.2902,9433.0
2020-06-03 10:30:00,100.0,100.07,99.92,100.03,14023.0,88.3432,88.4051,88.2726,88.3697,14023.0
2020-06-03 10:35:00,100.06,100.07,99.97,100.01,9201.0,88.3962,88.4051,88.3167,88.3521,9201.0
2020-06-03 10:40:00,100.03,100.11,99.97,100.08,7664.0,88.3697,88.4404,88.3167,88.4139,7664.0
2020-06-03 10:45:00,100.06,100.08,99.95,100.03,31802.0,88.3962,88.4139,88.2991,88.3697,31802.0
2020-06-03 10:50:00,100.03,100.09,100.0,100.01,6846.0,88.3697,88.4227,88.3432,88.3521,6846.0
2020-06-03 10:55:00,100.03,100.03,99.89,99.89,8293.0,88.3697,88.3697,88.2461,88.2461,8293.0
2020-06-03 11:00:00,99.92,100.18,99.88,100.09,16759.0,88.2726,88.5023,88.2372,88.4227,16759.0
2020-06-03 11:05:00,100.09,100.15,100.03,100.06,16490.0,88.4227,88.4757,88.3697,88.3962,16490.0
2020-06-03 11:10:00,100.04,100.1,100.01,100.03,11637.0,88.3786,88.4316,88.3521,88.3697,11637.0
2020-06-03 11:15:00,100.04,100.32,100.03,100.19,6500.0,88.3786,88.6259,88.3697,88.5111,6500.0
2020-06-03 11:20:00,100.18,100.36,100.17,100.31,14307.0,88.5023,88.6613,88.4934,88.6171,14307.0
2020-06-03 11:25:00,100.31,100.37,100.28,100.28,12192.0,88.6171,88.6701,88.5906,88.5906,12192.0
2020-06-03 11:30:00,100.3,100.57,100.18,100.5,36279.0,88.6083,88.8468,88.5023,88.7849,36279.0
2020-06-03 11:35:00,100.5,100.57,100.45,100.54,57545.0,88.7849,88.8468,88.7408,88.8203,57545.0
2020-06-03 11:40:00,100.53,100.53,100.4,100.43,3840.0,88.8115,88.8115,88.6966,88.7231,3840.0
2020-06-03 11:45:00,100.4,100.45,100.37,100.37,8166.0,88.6966,88.7408,88.6701,88.6701,8166.0
2020-06-03 11:50:00,100.37,100.37,100.27,100.34,3684.0,88.6701,88.6701,88.5818,88.6436,3684.0
2020-06-03 11:55:00,100.34,100.42,100.33,100.42,5105.0,88.6436,88.7143,88.6348,88.7143,5105.0
2020-06-03 12:00:00,100.4,100.41,100.21,100.34,7008.0,88.6966,88.7054,88.5288,88.6436,7008.0
2020-06-03 12:05:00,100.39,100.42,100.32,100.38,7596.0,88.6878,88.7143,88.6259,88.6789,7596.0
2020-06-03 12:10:00,100.39,100.42,100.31,100.36,8980.0,88.6878,88.7143,88.6171,88.6613,8980.0
2020-06-03 12:15:00,100.36,100.38,100.26,100.35,7516.0,88.6613,88.6789,88.5729,88.6524,7516.0
2020-06-03 12:20:00,100.35,100.37,100.26,100.27,10325.0,88.6524,88.6701,88.5729,88.5818,10325.0
2020-06-03 12:25:00,100.29,100.43,100.26,100.43,6882.0,88.5994,88.7231,88.5729,88.7231,6882.0
2020-06-03 12:30:00,100.43,100.66,100.42,100.66,7175.0,88.7231,88.9263,88.7143,88.9263,7175.0
2020-06-03 12:35:00,100.67,100.71,100.47,100.47,5163.0,88.9351,88.9705,88.7584,88.7584,5163.0
2020-06-03 12:40:00,100.45,100.46,100.35,100.35,4865.0,88.7408,88.7496,88.6524,88.6524,4865.0
2020-06-03 12:45:00,100.35,100.35,100.12,100.16,5013.0,88.6524,88.6524,88.4492,88.4846,5013.0
2020-06-03 12:50:00,100.15,100.36,100.15,100.3,8467.0,88.4757,88.6613,88.4757,88.6083,8467.0
2020-06-03 12:55:00,100.3,100.31,100.16,100.18,3306.0,88.6083,88.6171,88.4846,88.5023,3306.0
2020-06-03 13:00:00,100.26,100.27,100.12,100.22,2802.0,88.5729,88.5818,88.4492,88.5376,2802.0
2020-06-03 13:05:00,100.23,100.24,100.14,100.19,4519.0,88.5464,88.5553,88.4669,88.5111,4519.0
2020-06-03 13:10:00,100.19,100.3,100.18,100.26,3837.0,88.5111,88.6083,88.5023,88.5729,3837.0
2020-06-03 13:15:00,100.28,100.37,100.28,100.37,5316.0,88.5906,88.6701,88.5906,88.6701,5316.0
2020-06-03 13:20:00,100.4,100.45,100.37,100.4,4191.0,88.6966,88.7408,88.6701,88.6966,4191.0
2020-06-03 13:25:00,100.43,100.5,100.37,100.41,4153.0,88.7231,88.7849,88.6701,88.7054,4153.0
2020-06-03 13:30:00,100.39,100.54,100.38,100.51,6409.0,88.6878,88.8203,88.6789,88.7938,6409.0
2020-06-03 13:35:00,100.5,100.5,100.36,100.38,3530.0,88.7849,88.7849,88.6613,88.6789,3530.0
2020-06-03 13:40:00,100.38,100.56,100.36,100.56,8277.0,88.6789,88.838,88.6613,88.838,8277.0
2020-06-03 13:45:00,100.54,100.54,100.39,100.39,3270.0,88.8203,88.8203,88.6878,88.6878,3270.0
2020-06-03 13:50:00,100.35,100.4,100.33,100.37,2257.0,88.6524,88.6966,88.6348,88.6701,2257.0
2020-06-03 13:55:00,100.36,100.36,100.27,100.3,2752.0,88.6613,88.6613,88.5818,88.6083,2752.0
2020-06-03 14:00:00,100.3,100.57,100.3,100.56,3795.0,88.6083,88.8468,88.6083,88.838,3795.0
2020-06-03 14:05:00,100.5,100.5,100.37,100.38,2699.0,88.7849,88.7849,88.6701,88.6789,2699.0
2020-06-03 14:10:00,100.43,100.46,100.34,100.37,5611.0,88.7231,88.7496,88.6436,88.6701,5611.0
2020-06-03 14:15:00,100.37,100.54,100.37,100.54,4719.0,88.6701,88.8203,88.6701,88.8203,4719.0
2020-06-03 14:20:00,100.54,100.67,100.53,100.65,6567.0,88.8203,88.9351,88.8115,88.9175,6567.0
2020-06-03 14:25:00,100.64,100.67,100.58,100.62,4209.0,88.9086,88.9351,88.8556,88.891,4209.0
2020-06-03 14:30:00,100.62,100.63,100.48,100.55,5603.0,88.891,88.8998,88.7673,88.8291,5603.0
2020-06-03 14:35:00,100.56,100.61,100.51,100.56,4046.0,88.838,88.8821,88.7938,88.838,4046.0
2020-06-03 14:40:00,100.57,100.67,100.5,100.52,22432.0,88.8468,88.9351,88.7849,88.8026,22432.0
2020-06-03 14:45:00,100.52,100.58,100.5,100.51,6452.0,88.8026,88.8556,88.7849,88.7938,6452.0
2020-06-03 14:50:00,100.5,100.55,100.48,100.49,6070.0,88.7849,88.8291,88.7673,88.7761,6070.0
2020-06-03 14:55:00,100.51,100.53,100.36,100.38,5246.0,88.7938,88.8115,88.6613,88.6789,5246.0
2020-06-03 15:00:00,100.38,100.46,100.34,100.38,6472.0,88.6789,88.7496,88.6436,88.6789,6472.0
2020-06-03 15:05:00,100.37,100.41,100.33,100.4,10353.0,88.6701,88.7054,88.6348,88.6966,10353.0
2020-06-03 15:10:00,100.45,100.45,100.36,100.36,7547.0,88.7408,88.7408,88.6613,88.6613,7547.0
2020-06-03 15:15:00,100.35,100.38,100.33,100.33,6210.0,88.6524,88.6789,88.6348,88.6348,6210.0
2020-06-03 15:20:00,100.31,100.37,100.24,100.37,6139.0,88.6171,88.6701,88.5553,88.6701,6139.0
2020-06-03 15:25:00,100.37,100.44,100.35,100.42,6317.0,88.6701,88.7319,88.6524,88.7143,6317.0
2020-06-03 15:30:00,100.41,100.58,100.36,100.54,13164.0,88.7054,88.8556,88.6613,88.8203,13164.0
2020-06-03 15:35:00,100.54,100.81,100.51,100.81,22725.0,88.8203,89.0588,88.7938,89.0588,22725.0
2020-06-03 15:40:00,100.76,100.91,100.6,100.6,44097.0,89.0146,89.1472,88.8733,88.8733,44097.0
2020-06-03 15:45:00,100.56,100.6,100.41,100.54,17353.0,88.838,88.8733,88.7054,88.8203,17353.0
2020-06-03 15:50:00,100.57,100.64,100.42,100.52,23798.0,88.8468,88.9086,88.7143,88.8026,23798.0
2020-06-03 15:55:00,100.49,100.49,100.23,100.43,45207.0,88.7761,88.7761,88.5464,88.7231,45207.0
2020-06-04 09:30:00,99.9,100.08,99.28,99.39,26473.0,88.2549,88.4139,87.7072,87.8043,26473.0
2020-06-04 09:35:00,99.26,99.61,99.26,99.59,5972.0,87.6895,87.9987,87.6895,87.981,5972.0
2020-06-04 09:40:00,99.59,99.64,99.39,99.41,9844.0,87.981,88.0252,87.8043,87.822,9844.0
2020-06-04 09:45:00,99.5,99.63,99.27,99.29,12311.0,87.9015,88.0164,87.6983,87.716,12311.0
2020-06-04 09:50:00,99.26,99.56,99.25,99.52,13347.0,87.6895,87.9545,87.6807,87.9192,13347.0
2020-06-04 09:55:00,99.5,99.72,99.42,99.64,9727.0,87.9015,88.0959,87.8308,88.0252,9727.0
2020-06-04 10:00:00,99.7,99.85,99.67,99.79,19457.0,88.0782,88.2107,88.0517,88.1577,19457.0
2020-06-04 10:05:00,99.84,99.96,99.67,99.78,19248.0,88.2019,88.3079,88.0517,88.1489,19248.0
2020-06-04 10:10:00,99.73,99.91,99.73,99.91,11165.0,88.1047,88.2637,88.1047,88.2637,11165.0
2020-06-04 10:15:00,99.87,99.97,99.81,99.97,11744.0,88.2284,88.3167,88.1754,88.3167,11744.0
2020-06-04 10:20:00,99.94,99.96,99.52,99.65,7283.0,88.2902,88.3079,87.9192,88.034,7283.0
2020-06-04 10:25:00,99.69,99.98,99.66,99.97,10896.0,88.0694,88.3256,88.0429,88.3167,10896.0
2020-06-04 10:30:00,99.99,100.17,99.97,100.15,7029.0,88.3344,88.4934,88.3167,88.4757,7029.0
2020-06-04 10:35:00,100.16,100.31,100.16,100.29,10542.0,88.4846,88.6171,88.4846,88.5994,10542.0
2020-06-04 10:40:00,100.35,100.45,100.32,100.37,5522.0,88.6524,88.7408,88.6259,88.6701,5522.0
2020-06-04 10:45:00,100.45,100.63,100.41,100.62,4252.0,88.7408,88.8998,88.7054,88.891,4252.0
2020-06-04 10:50:00,100.67,100.86,100.56,100.85,7509.0,88.9351,89.103,88.838,89.0942,7509.0
2020-06-04 10:55:00,100.86,100.96,100.85,100.92,21320.0,89.103,89.1913,89.0942,89.156,21320.0
2020-06-04 11:00:00,100.9,100.93,100.68,100.81,20917.0,89.1383,89.1648,88.944,89.0588,20917.0
2020-06-04 11:05:00,100.81,100.9,100.65,100.73,17283.0,89.0588,89.1383,88.9175,88.9881,17283.0
2020-06-04 11:10:00,100.74,100.89,100.74,100.89,17360.0,88.997,89.1295,88.997,89.1295,17360.0
2020-06-04 11:15:00,100.89,101.13,100.87,101.13,10285.0,89.1295,89.3415,89.1118,89.3415,10285.0
2020-06-04 11:20:00,101.13,101.25,101.1,101.25,5788.0,89.3415,89.4475,89.315,89.4475,5788.0
2020-06-04 11:25:00,101.26,101.36,101.09,101.25,9930.0,89.4564,89.5447,89.3062,89.4475,9930.0
2020-06-04 11:30:00,101.21,101.26,100.96,101.12,25470.0,89.4122,89.4564,89.1913,89.3327,25470.0
2020-06-04 11:35:00,101.13,101.17,101.03,101.1,36745.0,89.3415,89.3768,89.2532,89.315,36745.0
2020-06-04 11:40:00,101.08,101.1,101.0,101.07,34618.0,89.2973,89.315,89.2267,89.2885,34618.0
2020-06-04 11:45:00,101.08,101.1,100.98,101.04,8728.0,89.2973,89.315,89.209,89.262,8728.0
2020-06-04 11:50:00,101.05,101.1,101.02,101.09,53617.0,89.2708,89.315,89.2443,89.3062,53617.0
2020-06-04 11:55:00,101.09,101.12,101.0,101.09,53974.0,89.3062,89.3327,89.2267,89.3062,53974.0
2020-06-04 12:00:00,101.1,101.1,100.94,100.97,9761.0,89.315,89.315,89.1737,89.2002,9761.0
2020-06-04 12:05:00,100.97,101.02,100.87,100.98,6599.0,89.2002,89.2443,89.1118,89.209,6599.0
2020-06-04 12:10:00,101.02,101.02,100.9,100.9,3110.0,89.2443,89.2443,89.1383,89.1383,3110.0
2020-06-04 12:15:00,100.88,100.88,100.8,100.84,4186.0,89.1207,89.1207,89.05,89.0853,4186.0
2020-06-04 12:20:00,100.84,101.24,100.79,101.2,26701.0,89.0853,89.4387,89.0411,89.4034,26701.0
2020-06-04 12:25:00,101.18,101.22,101.17,101.18,19378.0,89.3857,89.421,89.3768,89.3857,19378.0
2020-06-04 12:30:00,101.18,101.23,101.16,101.18,28194.0,89.3857,89.4299,89.368,89.3857,28194.0
2020-06-04 12:35:00,101.19,101.31,101.18,101.22,5493.0,89.3945,89.5005,89.3857,89.421,5493.0
2020-06-04 12:40:00,101.18,101.31,101.18,101.21,7923.0,89.3857,89.5005,89.3857,89.4122,7923.0
2020-06-04 12:45:00,101.22,101.22,101.18,101.22,5300.0,89.421,89.421,89.3857,89.421,5300.0
2020-06-04 12:50:00,101.23,101.32,101.19,101.24,5925.0,89.4299,89.5094,89.3945,89.4387,5925.0
2020-06-04 12:55:00,101.26,101.52,101.26,101.51,5410.0,89.4564,89.6861,89.4564,89.6772,5410.0
2020-06-04 13:00:00,101.51,101.52,101.22,101.22,17206.0,89.6772,89.6861,89.421,89.421,17206.0
2020-06-04 13:05:00,101.2,101.55,101.2,101.52,6282.0,89.4034,89.7126,89.4034,89.6861,6282.0
2020-06-04 13:10:00,101.53,101.54,101.5,101.53,2770.0,89.6949,89.7037,89.6684,89.6949,2770.0
2020-06-04 13:15:00,101.52,101.58,101.46,101.56,7257.0,89.6861,89.7391,89.633,89.7214,7257.0
2020-06-04 13:20:00,101.58,101.6,101.51,101.59,11218.0,89.7391,89.7567,89.6772,89.7479,11218.0
2020-06-04 13:25:00,101.59,101.67,101.57,101.64,6789.0,89.7479,89.8186,89.7302,89.7921,6789.0
2020-06-04 13:30:00,101.64,101.75,101.64,101.75,4860.0,89.7921,89.8892,89.7921,89.8892,4860.0
2020-06-04 13:35:00,101.74,101.94,101.73,101.94,5999.0,89.8804,90.0571,89.8716,90.0571,5999.0
2020-06-04 13:40:00,101.95,101.96,101.87,101.89,6657.0,90.0659,90.0748,89.9953,90.0129,6657.0
2020-06-04 13:45:00,101.87,101.96,101.86,101.89,7889.0,89.9953,90.0748,89.9864,90.0129,7889.0
2020-06-04 13:50:00,101.9,102.0,101.88,101.95,8133.0,90.0218,90.1101,90.0041,90.0659,8133.0
2020-06-04 13:55:00,101.98,102.09,101.96,102.0,17317.0,90.0924,90.1896,90.0748,90.1101,17317.0
2020-06-04 14:00:00,102.03,102.03,101.82,101.82,18770.0,90.1366,90.1366,89.9511,89.9511,18770.0
2020-06-04 14:05:00,101.82,101.82,101.57,101.69,19606.0,89.9511,89.9511,89.7302,89.8362,19606.0
2020-06-04 14:10:00,101.66,101.84,101.61,101.84,9731.0,89.8097,89.9687,89.7656,89.9687,9731.0
2020-06-04 14:15:00,101.85,101.87,101.75,101.87,7032.0,89.9776,89.9953,89.8892,89.9953,7032.0
2020-06-04 14:20:00,101.85,101.85,101.79,101.83,5543.0,89.9776,89.9776,89.9246,89.9599,5543.0
2020-06-04 14:25:00,101.84,101.86,101.79,101.86,6760.0,89.9687,89.9864,89.9246,89.9864,6760.0
2020-06-04 14:30:00,101.87,101.89,101.68,101.68,7532.0,89.9953,90.0129,89.8274,89.8274,7532.0
2020-06-04 14:35:00,101.69,101.7,101.52,101.59,4914.0,89.8362,89.8451,89.6861,89.7479,4914.0
2020-06-04 14:40:00,101.59,101.7,101.56,101.68,12461.0,89.7479,89.8451,89.7214,89.8274,12461.0
2020-06-04 14:45:00,101.69,101.71,101.53,101.71,27675.0,89.8362,89.8539,89.6949,89.8539,27675.0
2020-06-04 14:50:00,101.73,101.84,101.7,101.81,5069.0,89.8716,89.9687,89.8451,89.9422,5069.0
2020-06-04 14:55:00,101.79,101.81,101.6,101.6,10395.0,89.9246,89.9422,89.7567,89.7567,10395.0
2020-06-04 15:00:00,101.61,101.67,101.55,101.64,15093.0,89.7656,89.8186,89.7126,89.7921,15093.0
2020-06-04 15:05:00,101.62,101.63,101.47,101.55,9361.0,89.7744,89.7832,89.6419,89.7126,9361.0
2020-06-04 15:10:00,101.53,101.56,101.4,101.41,8181.0,89.6949,89.7214,89.58,89.5889,8181.0
2020-06-04 15:15:00,101.4,101.46,101.24,101.44,12638.0,89.58,89.633,89.4387,89.6154,12638.0
2020-06-04 15:20:00,101.45,101.61,101.42,101.54,15267.0,89.6242,89.7656,89.5977,89.7037,15267.0
2020-06-04 15:25:00,101.54,101.66,101.54,101.6,11601.0,89.7037,89.8097,89.7037,89.7567,11601.0
2020-06-04 15:30:00,101.61,101.96,101.57,101.95,14982.0,89.7656,90.0748,89.7302,90.0659,14982.0
2020-06-04 15:35:00,101.97,101.98,101.54,101.55,22065.0,90.0836,90.0924,89.7037,89.7126,22065.0
2020-06-04 15:40:00,101.55,101.64,101.48,101.55,25480.0,89.7126,89.7921,89.6507,89.7126,25480.0
2020-06-04 15:45:00,101.58,101.82,101.55,101.67,28089.0,89.7391,89.9511,89.7126,89.8186,28089.0
2020-06-04 15:50:00,101.69,101.84,101.56,101.82,42849.0,89.8362,89.9687,89.7214,89.9511,42849.0
2020-06-04 15:55:00,101.82,102.06,101.63,101.86,110509.0,89.9511,90.1631,89.7832,89.9864,110509.0
2020-06-05 09:30:00,106.45,106.46,104.33,104.94,58365.0,94.0414,94.0502,92.1685,92.7074,58365.0
2020-06-05 09:35:00,104.65,104.67,103.93,104.24,26669.0,92.4512,92.4689,91.8151,92.089,26669.0
2020-06-05 09:40:00,104.18,104.18,103.2,103.37,30383.0,92.036,92.036,91.1702,91.3204,30383.0
2020-06-05 09:45:00,103.48,103.49,102.86,103.28,39551.0,91.4176,91.4264,90.8698,91.2409,39551.0
2020-06-05 09:50:00,103.3,103.63,103.23,103.63,15980.0,91.2586,91.5501,91.1967,91.5501,15980.0
2020-06-05 09:55:00,103.64,103.85,103.42,103.61,36950.0,91.5589,91.7444,91.3646,91.5324,36950.0
2020-06-05 10:00:00,103.65,104.33,103.43,104.21,15817.0,91.5678,92.1685,91.3734,92.0625,15817.0
2020-06-05 10:05:00,104.23,104.48,104.2,104.46,10787.0,92.0802,92.301,92.0536,92.2833,10787.0
2020-06-05 10:10:00,104.49,104.99,104.48,104.85,11493.0,92.3098,92.7516,92.301,92.6279,11493.0
2020-06-05 10:15:00,104.81,105.13,104.68,105.09,13253.0,92.5925,92.8752,92.4777,92.8399,13253.0
2020-06-05 10:20:00,105.01,105.01,104.81,104.94,9732.0,92.7692,92.7692,92.5925,92.7074,9732.0
2020-06-05 10:25:00,104.95,105.03,104.82,105.0,11954.0,92.7162,92.7869,92.6014,92.7604,11954.0
2020-06-05 10:30:00,105.0,105.49,104.89,105.32,22611.0,92.7604,93.1933,92.6632,93.0431,22611.0
2020-06-05 10:35:00,105.33,105.4,105.23,105.36,13675.0,93.0519,93.1138,92.9636,93.0784,13675.0
2020-06-05 10:40:00,105.39,105.55,105.3,105.52,9952.0,93.1049,93.2463,93.0254,93.2198,9952.0
2020-06-05 10:45:00,105.52,105.79,105.44,105.7,19974.0,93.2198,93.4583,93.1491,93.3788,19974.0
2020-06-05 10:50:00,105.75,105.93,105.69,105.8,17827.0,93.423,93.582,93.37,93.4671,17827.0
2020-06-05 10:55:00,105.8,105.97,105.78,105.94,12087.0,93.4671,93.6173,93.4495,93.5908,12087.0
2020-06-05 11:00:00,105.94,106.18,105.91,106.14,12749.0,93.5908,93.8028,93.5643,93.7675,12749.0
2020-06-05 11:05:00,106.1,106.16,105.9,105.95,11229.0,93.7322,93.7852,93.5555,93.5997,11229.0
2020-06-05 11:10:00,105.92,105.99,105.82,105.83,6757.0,93.5732,93.635,93.4848,93.4936,6757.0
2020-06-05 11:15:00,105.83,105.85,105.69,105.82,10150.0,93.4936,93.5113,93.37,93.4848,10150.0
2020-06-05 11:20:00,105.83,106.05,105.81,105.9,4600.0,93.4936,93.688,93.476,93.5555,4600.0
2020-06-05 11:25:00,105.92,106.1,105.87,106.0,30135.0,93.5732,93.7322,93.529,93.6438,30135.0
2020-06-05 11:30:00,106.08,106.57,106.06,106.22,9773.0,93.7145,94.1474,93.6968,93.8382,9773.0
2020-06-05 11:35:00,106.23,106.41,106.16,106.21,6685.0,93.847,94.006,93.7852,93.8293,6685.0
2020-06-05 11:40:00,106.2,106.29,105.91,105.98,21293.0,93.8205,93.9,93.5643,93.6262,21293.0
2020-06-05 11:45:00,105.92,106.2,105.92,106.16,5272.0,93.5732,93.8205,93.5732,93.7852,5272.0
2020-06-05 11:50:00,106.15,106.23,106.12,106.2,9163.0,93.7763,93.847,93.7498,93.8205,9163.0
2020-06-05 11:55:00,106.17,106.21,106.03,106.05,5689.0,93.794,93.8293,93.6703,93.688,5689.0
2020-06-05 12:00:00,106.11,106.21,106.03,106.08,7710.0,93.741,93.8293,93.6703,93.7145,7710.0
2020-06-05 12:05:00,106.09,106.18,106.03,106.06,8619.0,93.7233,93.8028,93.6703,93.6968,8619.0
2020-06-05 12:10:00,106.05,106.06,105.71,105.72,6496.0,93.688,93.6968,93.3876,93.3965,6496.0
2020-06-05 12:15:00,105.7,105.7,105.46,105.46,9223.0,93.3788,93.3788,93.1668,93.1668,9223.0
2020-06-05 12:20:00,105.49,105.62,105.46,105.47,10263.0,93.1933,93.3081,93.1668,93.1756,10263.0
2020-06-05 12:25:00,105.5,105.57,105.49,105.56,14602.0,93.2021,93.264,93.1933,93.2551,14602.0
2020-06-05 12:30:00,105.56,105.74,105.53,105.63,8879.0,93.2551,93.4141,93.2286,93.317,8879.0
2020-06-05 12:35:00,105.64,105.74,105.61,105.74,4238.0,93.3258,93.4141,93.2993,93.4141,4238.0
2020-06-05 12:40:00,105.73,105.77,105.57,105.57,5150.0,93.4053,93.4406,93.264,93.264,5150.0
2020-06-05 12:45:00,105.55,105.58,105.44,105.49,5694.0,93.2463,93.2728,93.1491,93.1933,5694.0
2020-06-05 12:50:00,105.5,105.5,105.36,105.42,7274.0,93.2021,93.2021,93.0784,93.1314,7274.0
2020-06-05 12:55:00,105.39,105.54,105.37,105.37,7433.0,93.1049,93.2374,93.0873,93.0873,7433.0
2020-06-05 13:00:00,105.4,105.84,105.36,105.78,16931.0,93.1138,93.5025,93.0784,93.4495,16931.0
2020-06-05 13:05:00,105.82,105.82,105.65,105.65,6621.0,93.4848,93.4848,93.3346,93.3346,6621.0
2020-06-05 13:10:00,105.62,105.65,105.42,105.42,7067.0,93.3081,93.3346,93.1314,93.1314,7067.0
2020-06-05 13:15:00,105.48,105.53,105.42,105.42,5936.0,93.1844,93.2286,93.1314,93.1314,5936.0
2020-06-05 13:20:00,105.44,105.57,105.44,105.52,5249.0,93.1491,93.264,93.1491,93.2198,5249.0
2020-06-05 13:25:00,105.49,105.77,105.48,105.68,15183.0,93.1933,93.4406,93.1844,93.3611,15183.0
2020-06-05 13:30:00,105.68,105.78,105.54,105.77,9979.0,93.3611,93.4495,93.2374,93.4406,9979.0
2020-06-05 13:35:00,105.75,105.79,105.52,105.52,28021.0,93.423,93.4583,93.2198,93.2198,28021.0
2020-06-05 13:40:00,105.53,105.75,105.53,105.75,8409.0,93.2286,93.423,93.2286,93.423,8409.0
2020-06-05 13:45:00,105.75,105.89,105.64,105.86,15475.0,93.423,93.5466,93.3258,93.5201,15475.0
2020-06-05 13:50:00,105.83,105.97,105.75,105.92,8410.0,93.4936,93.6173,93.423,93.5732,8410.0
2020-06-05 13:55:00,105.92,105.94,105.85,105.88,9169.0,93.5732,93.5908,93.5113,93.5378,9169.0
2020-06-05 14:00:00,105.85,106.23,105.84,106.2,14900.0,93.5113,93.847,93.5025,93.8205,14900.0
2020-06-05 14:05:00,106.21,106.22,106.03,106.2,14070.0,93.8293,93.8382,93.6703,93.8205,14070.0
2020-06-05 14:10:00,106.23,106.35,106.21,106.31,9517.0,93.847,93.953,93.8293,93.9177,9517.0
2020-06-05 14:15:00,106.31,106.42,106.25,106.29,10682.0,93.9177,94.0149,93.8647,93.9,10682.0
2020-06-05 14:20:00,106.32,106.44,106.32,106.41,9326.0,93.9265,94.0325,93.9265,94.006,9326.0
2020-06-05 14:25:00,106.43,106.48,106.27,106.42,10622.0,94.0237,94.0679,93.8824,94.0149,10622.0
2020-06-05 14:30:00,106.44,106.6,106.12,106.19,22174.0,94.0325,94.1739,93.7498,93.8117,22174.0
2020-06-05 14:35:00,106.2,106.44,106.03,106.44,15373.0,93.8205,94.0325,93.6703,94.0325,15373.0
2020-06-05 14:40:00,106.47,106.56,106.29,106.4,28139.0,94.059,94.1385,93.9,93.9972,28139.0
2020-06-05 14:45:00,106.37,106.56,106.34,106.51,9782.0,93.9707,94.1385,93.9442,94.0944,9782.0
2020-06-05 14:50:00,106.5,106.56,106.19,106.19,12923.0,94.0855,94.1385,93.8117,93.8117,12923.0
2020-06-05 14:55:00,106.16,106.23,106.11,106.14,13662.0,93.7852,93.847,93.741,93.7675,13662.0
2020-06-05 15:00:00,106.17,106.19,105.85,105.85,9868.0,93.794,93.8117,93.5113,93.5113,9868.0
2020-06-05 15:05:00,105.91,105.91,105.73,105.75,10523.0,93.5643,93.5643,93.4053,93.423,10523.0
2020-06-05 15:10:00,105.77,105.79,105.59,105.63,11430.0,93.4406,93.4583,93.2816,93.317,11430.0
2020-06-05 15:15:00,105.63,105.67,105.46,105.66,10766.0,93.317,93.3523,93.1668,93.3435,10766.0
2020-06-05 15:20:00,105.65,105.7,105.47,105.57,11388.0,93.3346,93.3788,93.1756,93.264,11388.0
2020-06-05 15:25:00,105.53,105.73,105.49,105.72,16870.0,93.2286,93.4053,93.1933,93.3965,16870.0
2020-06-05 15:30:00,105.72,105.72,105.37,105.37,16151.0,93.3965,93.3965,93.0873,93.0873,16151.0
2020-06-05 15:35:00,105.39,105.52,105.33,105.41,22352.0,93.1049,93.2198,93.0519,93.1226,22352.0
2020-06-05 15:40:00,105.38,105.4,105.2,105.3,31088.0,93.0961,93.1138,92.9371,93.0254,31088.0
2020-06-05 15:45:00,105.28,105.31,105.09,105.09,37241.0,93.0078,93.0343,92.8399,92.8399,37241.0
2020-06-05 15:50:00,105.09,105.5,105.09,105.5,50230.0,92.8399,93.2021,92.8399,93.2021,50230.0
2020-06-05 15:55:00,105.46,105.6,105.34,105.47,96772.0,93.1668,93.2905,93.0608,93.1756,96772.0
2020-06-08 09:30:00,105.65,106.13,105.53,105.87,46543.0,93.3346,93.7587,93.2286,93.529,46543.0
2020-06-08 09:35:00,105.87,106.06,105.07,105.11,22211.0,93.529,93.6968,92.8222,92.8576,22211.0
2020-06-08 09:40:00,105.12,105.61,104.77,105.53,26060.0,92.8664,93.2993,92.5572,93.2286,26060.0
2020-06-08 09:45:00,105.61,105.87,105.39,105.77,24903.0,93.2993,93.529,93.1049,93.4406,24903.0
2020-06-08 09:50:00,105.7,105.83,105.5,105.61,6703.0,93.3788,93.4936,93.2021,93.2993,6703.0
2020-06-08 09:55:00,105.6,105.75,105.48,105.72,9704.0,93.2905,93.423,93.1844,93.3965,9704.0
2020-06-08 10:00:00,105.7,105.7,105.27,105.62,20563.0,93.3788,93.3788,92.9989,93.3081,20563.0
2020-06-08 10:05:00,105.64,106.05,105.64,106.05,11204.0,93.3258,93.688,93.3258,93.688,11204.0
2020-06-08 10:10:00,106.01,106.42,105.99,106.4,45674.0,93.6527,94.0149,93.635,93.9972,45674.0
2020-06-08 10:15:00,106.4,106.72,106.33,106.56,37234.0,93.9972,94.2799,93.9354,94.1385,37234.0
2020-06-08 10:20:00,106.55,106.76,106.29,106.57,23495.0,94.1297,94.3152,93.9,94.1474,23495.0
2020-06-08 10:25:00,106.6,106.74,106.42,106.47,17268.0,94.1739,94.2976,94.0149,94.059,17268.0
2020-06-08 10:30:00,106.5,106.55,106.39,106.39,11719.0,94.0855,94.1297,93.9884,93.9884,11719.0
2020-06-08 10:35:00,106.38,106.75,106.34,106.68,11401.0,93.9795,94.3064,93.9442,94.2446,11401.0
2020-06-08 10:40:00,106.68,106.68,106.3,106.5,16613.0,94.2446,94.2446,93.9089,94.0855,16613.0
2020-06-08 10:45:00,106.5,106.68,106.48,106.65,10729.0,94.0855,94.2446,94.0679,94.2181,10729.0
2020-06-08 10:50:00,106.62,106.72,106.34,106.68,14075.0,94.1916,94.2799,93.9442,94.2446,14075.0
2020-06-08 10:55:00,106.69,106.81,106.59,106.62,13552.0,94.2534,94.3594,94.1651,94.1916,13552.0
2020-06-08 11:00:00,106.62,106.62,106.31,106.39,10800.0,94.1916,94.1916,93.9177,93.9884,10800.0
2020-06-08 11:05:00,106.38,106.43,106.19,106.28,12627.0,93.9795,94.0237,93.8117,93.8912,12627.0
2020-06-08 11:10:00,106.29,106.61,106.27,106.54,8209.0,93.9,94.1827,93.8824,94.1209,8209.0
2020-06-08 11:15:00,106.49,106.91,106.49,106.91,14900.0,94.0767,94.4478,94.0767,94.4478,14900.0
2020-06-08 11:20:00,106.87,106.89,106.64,106.69,10409.0,94.4124,94.4301,94.2092,94.2534,10409.0
2020-06-08 11:25:00,106.72,106.72,106.52,106.61,7110.0,94.2799,94.2799,94.1032,94.1827,7110.0
2020-06-08 11:30:00,106.63,106.75,106.58,106.72,15578.0,94.2004,94.3064,94.1562,94.2799,15578.0
2020-06-08 11:35:00,106.73,106.75,106.64,106.67,8264.0,94.2887,94.3064,94.2092,94.2357,8264.0
2020-06-08 11:40:00,106.66,106.67,106.43,106.43,6642.0,94.2269,94.2357,94.0237,94.0237,6642.0
2020-06-08 11:45:00,106.47,106.6,106.36,106.59,6009.0,94.059,94.1739,93.9619,94.1651,6009.0
2020-06-08 11:50:00,106.64,106.8,106.54,106.7,17837.0,94.2092,94.3506,94.1209,94.2622,17837.0
2020-06-08 11:55:00,106.7,106.75,106.58,106.66,4691.0,94.2622,94.3064,94.1562,94.2269,4691.0
2020-06-08 12:00:00,106.65,106.75,106.6,106.71,4313.0,94.2181,94.3064,94.1739,94.2711,4313.0
2020-06-08 12:05:00,106.72,106.8,106.71,106.79,5200.0,94.2799,94.3506,94.2711,94.3417,5200.0
2020-06-08 12:10:00,106.85,106.91,106.74,106.78,12446.0,94.3947,94.4478,94.2976,94.3329,12446.0
2020-06-08 12:15:00,106.81,106.94,106.79,106.94,7863.0,94.3594,94.4743,94.3417,94.4743,7863.0
2020-06-08 12:20:00,106.95,107.08,106.86,106.98,23725.0,94.4831,94.5979,94.4036,94.5096,23725.0
2020-06-08 12:25:00,106.95,106.98,106.65,106.67,10934.0,94.4831,94.5096,94.2181,94.2357,10934.0
2020-06-08 12:30:00,106.65,106.71,106.57,106.57,2618.0,94.2181,94.2711,94.1474,94.1474,2618.0
2020-06-08 12:35:00,106.54,106.56,106.37,106.42,9329.0,94.1209,94.1385,93.9707,94.0149,9329.0
2020-06-08 12:40:00,106.4,106.59,106.4,106.58,7670.0,93.9972,94.1651,93.9972,94.1562,7670.0
2020-06-08 12:45:00,106.53,106.92,106.48,106.84,8862.0,94.112,94.4566,94.0679,94.3859,8862.0
2020-06-08 12:50:00,106.84,106.91,106.63,106.82,18525.0,94.3859,94.4478,94.2004,94.3682,18525.0
2020-06-08 12:55:00,106.75,106.79,106.53,106.53,7656.0,94.3064,94.3417,94.112,94.112,7656.0
2020-06-08 13:00:00,106.59,106.62,106.32,106.38,9532.0,94.1651,94.1916,93.9265,93.9795,9532.0
2020-06-08 13:05:00,106.36,106.38,106.2,106.37,12983.0,93.9619,93.9795,93.8205,93.9707,12983.0
2020-06-08 13:10:00,106.38,106.42,106.34,106.38,8790.0,93.9795,94.0149,93.9442,93.9795,8790.0
2020-06-08 13:15:00,106.38,106.39,106.21,106.24,5966.0,93.9795,93.9884,93.8293,93.8559,5966.0
2020-06-08 13:20:00,106.2,106.35,106.16,106.32,11677.0,93.8205,93.953,93.7852,93.9265,11677.0
2020-06-08 13:25:00,106.33,106.46,106.31,106.34,5686.0,93.9354,94.0502,93.9177,93.9442,5686.0
2020-06-08 13:30:00,106.34,106.48,106.21,106.4,8676.0,93.9442,94.0679,93.8293,93.9972,8676.0
2020-06-08 13:35:00,106.42,106.45,106.3,106.45,4577.0,94.0149,94.0414,93.9089,94.0414,4577.0
2020-06-08 13:40:00,106.46,106.56,106.42,106.54,6115.0,94.0502,94.1385,94.0149,94.1209,6115.0
2020-06-08 13:45:00,106.52,106.52,106.42,106.5,5177.0,94.1032,94.1032,94.0149,94.0855,5177.0
2020-06-08 13:50:00,106.5,106.61,106.45,106.58,5845.0,94.0855,94.1827,94.0414,94.1562,5845.0
2020-06-08 13:55:00,106.65,106.66,106.51,106.59,9046.0,94.2181,94.2269,94.0944,94.1651,9046.0
2020-06-08 14:00:00,106.61,106.64,106.56,106.63,7204.0,94.1827,94.2092,94.1385,94.2004,7204.0
2020-06-08 14:05:00,106.64,106.68,106.61,106.62,5576.0,94.2092,94.2446,94.1827,94.1916,5576.0
2020-06-08 14:10:00,106.62,106.74,106.59,106.74,9039.0,94.1916,94.2976,94.1651,94.2976,9039.0
2020-06-08 14:15:00,106.78,106.94,106.78,106.79,9357.0,94.3329,94.4743,94.3329,94.3417,9357.0
2020-06-08 14:20:00,106.79,106.81,106.66,106.67,5830.0,94.3417,94.3594,94.2269,94.2357,5830.0
2020-06-08 14:25:00,106.67,106.73,106.48,106.52,11885.0,94.2357,94.2887,94.0679,94.1032,11885.0
2020-06-08 14:30:00,106.5,106.5,106.28,106.31,6829.0,94.0855,94.0855,93.8912,93.9177,6829.0
2020-06-08 14:35:00,106.32,106.47,106.32,106.42,5765.0,93.9265,94.059,93.9265,94.0149,5765.0
2020-06-08 14:40:00,106.42,106.64,106.42,106.64,7727.0,94.0149,94.2092,94.0149,94.2092,7727.0
2020-06-08 14:45:00,106.66,106.66,106.56,106.61,11163.0,94.2269,94.2269,94.1385,94.1827,11163.0
2020-06-08 14:50:00,106.64,106.67,106.56,106.56,4287.0,94.2092,94.2357,94.1385,94.1385,4287.0
2020-06-08 14:55:00,106.59,106.73,106.59,106.69,8550.0,94.1651,94.2887,94.1651,94.2534,8550.0
2020-06-08 15:00:00,106.67,106.69,106.56,106.67,7448.0,94.2357,94.2534,94.1385,94.2357,7448.0
2020-06-08 15:05:00,106.68,106.7,106.59,106.62,10718.0,94.2446,94.2622,94.1651,94.1916,10718.0
2020-06-08 15:10:00,106.62,106.68,106.46,106.53,10157.0,94.1916,94.2446,94.0502,94.112,10157.0
2020-06-08 15:15:00,106.47,106.58,106.47,106.54,11238.0,94.059,94.1562,94.059,94.1209,11238.0
2020-06-08 15:20:00,106.54,106.69,106.54,106.69,13302.0,94.1209,94.2534,94.1209,94.2534,13302.0
2020-06-08 15:25:00,106.7,106.77,106.62,106.66,23878.0,94.2622,94.3241,94.1916,94.2269,23878.0
2020-06-08 15:30:00,106.67,106.7,106.54,106.56,25963.0,94.2357,94.2622,94.1209,94.1385,25963.0
2020-06-08 15:35:00,106.55,106.61,106.5,106.58,32348.0,94.1297,94.1827,94.0855,94.1562,32348.0
2020-06-08 15:40:00,106.61,106.78,106.53,106.67,55962.0,94.1827,94.3329,94.112,94.2357,55962.0
2020-06-08 15:45:00,106.66,106.83,106.56,106.83,35314.0,94.2269,94.3771,94.1385,94.3771,35314.0
2020-06-08 15:50:00,106.86,106.99,106.67,106.76,71213.0,94.4036,94.5184,94.2357,94.3152,71213.0
2020-06-08 15:55:00,106.77,107.06,106.74,106.95,106897.0,94.3241,94.5803,94.2976,94.4831,106897.0
2020-06-09 09:30:00,105.41,105.41,104.64,105.31,22964.0,93.1226,93.1226,92.4424,93.0343,22964.0
2020-06-09 09:35:00,105.44,105.88,105.44,105.5,8601.0,93.1491,93.5378,93.1491,93.2021,8601.0
2020-06-09 09:40:00,105.55,105.74,105.39,105.74,30315.0,93.2463,93.4141,93.1049,93.4141,30315.0
2020-06-09 09:45:00,105.65,105.65,105.42,105.45,12535.0,93.3346,93.3346,93.1314,93.1579,12535.0
2020-06-09 09:50:00,105.44,105.44,105.03,105.3,11510.0,93.1491,93.1491,92.7869,93.0254,11510.0
2020-06-09 09:55:00,105.31,105.32,105.0,105.07,9077.0,93.0343,93.0431,92.7604,92.8222,9077.0
2020-06-09 10:00:00,105.1,105.25,104.93,105.16,14524.0,92.8487,92.9813,92.6986,92.9017,14524.0
2020-06-09 10:05:00,105.14,105.14,104.86,104.97,7846.0,92.8841,92.8841,92.6367,92.7339,7846.0
2020-06-09 10:10:00,104.96,104.97,104.73,104.89,5124.0,92.7251,92.7339,92.5219,92.6632,5124.0
2020-06-09 10:15:00,104.84,104.9,104.59,104.7,12550.0,92.619,92.6721,92.3982,92.4954,12550.0
2020-06-09 10:20:00,104.63,104.67,104.55,104.55,6457.0,92.4335,92.4689,92.3628,92.3628,6457.0
2020-06-09 10:25:00,104.54,104.6,104.33,104.6,11281.0,92.354,92.407,92.1685,92.407,11281.0
2020-06-09 10:30:00,104.6,104.69,104.17,104.22,5194.0,92.407,92.4865,92.0271,92.0713,5194.0
2020-06-09 10:35:00,104.18,104.23,103.96,104.06,9890.0,92.036,92.0802,91.8416,91.93,9890.0
2020-06-09 10:40:00,104.05,104.15,103.96,103.99,5403.0,91.9211,92.0095,91.8416,91.8681,5403.0
2020-06-09 10:45:00,103.95,103.96,103.61,103.92,19736.0,91.8328,91.8416,91.5324,91.8063,19736.0
2020-06-09 10:50:00,103.93,104.0,103.75,104.0,9517.0,91.8151,91.877,91.6561,91.877,9517.0
2020-06-09 10:55:00,104.04,104.15,103.79,103.81,11788.0,91.9123,92.0095,91.6914,91.7091,11788.0
2020-06-09 11:00:00,103.84,103.9,103.69,103.87,6368.0,91.7356,91.7886,91.6031,91.7621,6368.0
2020-06-09 11:05:00,103.82,103.9,103.6,103.85,9377.0,91.7179,91.7886,91.5236,91.7444,9377.0
2020-06-09 11:10:00,103.85,104.0,103.76,103.81,6717.0,91.7444,91.877,91.6649,91.7091,6717.0
2020-06-09 11:15:00,103.77,103.93,103.74,103.79,10127.0,91.6738,91.8151,91.6473,91.6914,10127.0
2020-06-09 11:20:00,103.82,103.94,103.74,103.78,5135.0,91.7179,91.824,91.6473,91.6826,5135.0
2020-06-09 11:25:00,103.7,103.77,103.66,103.73,13711.0,91.6119,91.6738,91.5766,91.6384,13711.0
2020-06-09 11:30:00,103.7,103.74,103.43,103.43,8246.0,91.6119,91.6473,91.3734,91.3734,8246.0
2020-06-09 11:35:00,103.42,103.52,103.41,103.52,10321.0,91.3646,91.4529,91.3557,91.4529,10321.0
2020-06-09 11:40:00,103.52,103.61,103.43,103.55,9325.0,91.4529,91.5324,91.3734,91.4794,9325.0
2020-06-09 11:45:00,103.51,103.53,103.33,103.33,3111.0,91.4441,91.4617,91.2851,91.2851,3111.0
2020-06-09 11:50:00,103.32,103.39,103.25,103.34,8544.0,91.2762,91.3381,91.2144,91.2939,8544.0
2020-06-09 11:55:00,103.37,103.37,103.21,103.23,5560.0,91.3204,91.3204,91.1791,91.1967,5560.0
2020-06-09 12:00:00,103.17,103.18,103.01,103.05,9692.0,91.1437,91.1525,91.0024,91.0377,9692.0
2020-06-09 12:05:00,103.0,103.1,102.98,103.1,8079.0,90.9935,91.0819,90.9759,91.0819,8079.0
2020-06-09 12:10:00,103.11,103.25,103.04,103.23,6930.0,91.0907,91.2144,91.0289,91.1967,6930.0
2020-06-09 12:15:00,103.26,103.3,103.25,103.28,3851.0,91.2232,91.2586,91.2144,91.2409,3851.0
2020-06-09 12:20:00,103.29,103.3,103.24,103.28,5237.0,91.2497,91.2586,91.2056,91.2409,5237.0
2020-06-09 12:25:00,103.26,103.29,103.18,103.21,4622.0,91.2232,91.2497,91.1525,91.1791,4622.0
2020-06-09 12:30:00,103.23,103.41,103.23,103.41,8484.0,91.1967,91.3557,91.1967,91.3557,8484.0
2020-06-09 12:35:00,103.4,103.4,103.14,103.22,7511.0,91.3469,91.3469,91.1172,91.1879,7511.0
2020-06-09 12:40:00,103.21,103.22,103.03,103.04,7431.0,91.1791,91.1879,91.02,91.0289,7431.0
2020-06-09 12:45:00,103.03,103.15,103.02,103.1,7326.0,91.02,91.126,91.0112,91.0819,7326.0
2020-06-09 12:50:00,103.1,103.1,102.81,102.81,13962.0,91.0819,91.0819,90.8257,90.8257,13962.0
2020-06-09 12:55:00,102.87,103.08,102.82,103.06,9330.0,90.8787,91.0642,90.8345,91.0465,9330.0
2020-06-09 13:00:00,103.06,103.46,103.05,103.46,9426.0,91.0465,91.3999,91.0377,91.3999,9426.0
2020-06-09 13:05:00,103.43,103.54,103.25,103.27,35446.0,91.3734,91.4706,91.2144,91.2321,35446.0
2020-06-09 13:10:00,103.3,103.63,103.3,103.61,11999.0,91.2586,91.5501,91.2586,91.5324,11999.0
2020-06-09 13:15:00,103.59,103.67,103.52,103.65,5774.0,91.5148,91.5854,91.4529,91.5678,5774.0
2020-06-09 13:20:00,103.66,103.8,103.6,103.8,7871.0,91.5766,91.7003,91.5236,91.7003,7871.0
2020-06-09 13:25:00,103.81,103.93,103.75,103.9,6340.0,91.7091,91.8151,91.6561,91.7886,6340.0
2020-06-09 13:30:00,103.92,103.92,103.82,103.9,6380.0,91.8063,91.8063,91.7179,91.7886,6380.0
2020-06-09 13:35:00,103.91,103.94,103.86,103.86,5194.0,91.7975,91.824,91.7533,91.7533,5194.0
2020-06-09 13:40:00,103.89,104.1,103.89,104.07,5776.0,91.7798,91.9653,91.7798,91.9388,5776.0
2020-06-09 13:45:00,104.04,104.07,103.98,104.06,4473.0,91.9123,91.9388,91.8593,91.93,4473.0
2020-06-09 13:50:00,104.07,104.09,103.82,103.82,3826.0,91.9388,91.9565,91.7179,91.7179,3826.0
2020-06-09 13:55:00,103.79,103.86,103.79,103.85,3769.0,91.6914,91.7533,91.6914,91.7444,3769.0
2020-06-09 14:00:00,103.82,103.84,103.57,103.73,7451.0,91.7179,91.7356,91.4971,91.6384,7451.0
2020-06-09 14:05:00,103.74,103.75,103.62,103.71,7480.0,91.6473,91.6561,91.5413,91.6208,7480.0
2020-06-09 14:10:00,103.72,103.9,103.72,103.89,5755.0,91.6296,91.7886,91.6296,91.7798,5755.0
2020-06-09 14:15:00,103.9,103.97,103.86,103.86,8130.0,91.7886,91.8505,91.7533,91.7533,8130.0
2020-06-09 14:20:00,103.84,103.86,103.71,103.71,5318.0,91.7356,91.7533,91.6208,91.6208,5318.0
2020-06-09 14:25:00,103.74,103.79,103.73,103.76,5169.0,91.6473,91.6914,91.6384,91.6649,5169.0
2020-06-09 14:30:00,103.75,103.85,103.69,103.83,6340.0,91.6561,91.7444,91.6031,91.7268,6340.0
2020-06-09 14:35:00,103.81,103.81,103.56,103.65,6758.0,91.7091,91.7091,91.4883,91.5678,6758.0
2020-06-09 14:40:00,103.67,103.77,103.66,103.76,5451.0,91.5854,91.6738,91.5766,91.6649,5451.0
2020-06-09 14:45:00,103.75,103.8,103.63,103.79,8292.0,91.6561,91.7003,91.5501,91.6914,8292.0
2020-06-09 14:50:00,103.78,103.85,103.69,103.76,6509.0,91.6826,91.7444,91.6031,91.6649,6509.0
2020-06-09 14:55:00,103.77,103.77,103.64,103.7,7684.0,91.6738,91.6738,91.5589,91.6119,7684.0
2020-06-09 15:00:00,103.71,103.77,103.66,103.69,34314.0,91.6208,91.6738,91.5766,91.6031,34314.0
2020-06-09 15:05:00,103.64,103.79,103.61,103.78,5389.0,91.5589,91.6914,91.5324,91.6826,5389.0
2020-06-09 15:10:00,103.79,103.9,103.73,103.87,8407.0,91.6914,91.7886,91.6384,91.7621,8407.0
2020-06-09 15:15:00,103.86,103.98,103.83,103.98,9285.0,91.7533,91.8593,91.7268,91.8593,9285.0
2020-06-09 15:20:00,103.97,104.1,103.91,103.93,10291.0,91.8505,91.9653,91.7975,91.8151,10291.0
2020-06-09 15:25:00,103.9,104.04,103.9,104.02,8505.0,91.7886,91.9123,91.7886,91.8946,8505.0
2020-06-09 15:30:00,104.01,104.01,103.76,103.79,14504.0,91.8858,91.8858,91.6649,91.6914,14504.0
2020-06-09 15:35:00,103.79,103.87,103.77,103.79,17124.0,91.6914,91.7621,91.6738,91.6914,17124.0
2020-06-09 15:40:00,103.76,103.81,103.58,103.58,21679.0,91.6649,91.7091,91.5059,91.5059,21679.0
2020-06-09 15:45:00,103.58,103.61,103.29,103.33,30748.0,91.5059,91.5324,91.2497,91.2851,30748.0
2020-06-09 15:50:00,103.3,103.3,102.88,103.04,49651.0,91.2586,91.2586,90.8875,91.0289,49651.0
2020-06-09 15:55:00,103.06,103.39,103.01,103.21,86171.0,91.0465,91.3381,91.0024,91.1791,86171.0
2020-06-10 09:30:00,102.98,102.98,102.13,102.36,36025.0,90.9759,90.9759,90.2249,90.4281,36025.0
2020-06-10 09:35:00,102.36,102.55,102.25,102.34,11804.0,90.4281,90.596,90.331,90.4105,11804.0
2020-06-10 09:40:00,102.34,102.59,102.21,102.58,50356.0,90.4105,90.6313,90.2956,90.6225,50356.0
2020-06-10 09:45:00,102.58,103.23,102.58,103.21,5181.0,90.6225,91.1967,90.6225,91.1791,5181.0
2020-06-10 09:50:00,103.19,103.19,102.82,103.05,13836.0,91.1614,91.1614,90.8345,91.0377,13836.0
2020-06-10 09:55:00,103.05,103.49,103.05,103.47,12233.0,91.0377,91.4264,91.0377,91.4087,12233.0
2020-06-10 10:00:00,103.46,103.69,103.29,103.29,13998.0,91.3999,91.6031,91.2497,91.2497,13998.0
2020-06-10 10:05:00,103.3,103.49,103.18,103.44,10328.0,91.2586,91.4264,91.1525,91.3822,10328.0
2020-06-10 10:10:00,103.43,103.43,102.86,102.96,11310.0,91.3734,91.3734,90.8698,90.9582,11310.0
2020-06-10 10:15:00,102.97,103.04,102.7,102.74,18063.0,90.967,91.0289,90.7285,90.7638,18063.0
2020-06-10 10:20:00,102.74,102.74,102.26,102.62,19610.0,90.7638,90.7638,90.3398,90.6578,19610.0
2020-06-10 10:25:00,102.6,102.78,102.6,102.69,20032.0,90.6402,90.7992,90.6402,90.7197,20032.0
2020-06-10 10:30:00,102.66,103.03,102.62,102.99,6090.0,90.6932,91.02,90.6578,90.9847,6090.0
2020-06-10 10:35:00,103.01,103.2,102.99,103.2,5262.0,91.0024,91.1702,90.9847,91.1702,5262.0
2020-06-10 10:40:00,103.25,103.3,103.17,103.19,6484.0,91.2144,91.2586,91.1437,91.1614,6484.0
2020-06-10 10:45:00,103.19,103.46,103.01,103.01,38709.0,91.1614,91.3999,91.0024,91.0024,38709.0
2020-06-10 10:50:00,103.03,103.14,102.65,102.65,13240.0,91.02,91.1172,90.6843,90.6843,13240.0
2020-06-10 10:55:00,102.59,102.75,102.39,102.61,52629.0,90.6313,90.7727,90.4546,90.649,52629.0
2020-06-10 11:00:00,102.56,102.58,102.11,102.14,42291.0,90.6048,90.6225,90.2073,90.2338,42291.0
2020-06-10 11:05:00,102.17,102.48,102.15,102.46,19577.0,90.2603,90.5341,90.2426,90.5165,19577.0
2020-06-10 11:10:00,102.47,102.77,102.47,102.76,10155.0,90.5253,90.7903,90.5253,90.7815,10155.0
2020-06-10 11:15:00,102.84,102.87,102.68,102.87,8562.0,90.8522,90.8787,90.7108,90.8787,8562.0
2020-06-10 11:20:00,102.88,103.0,102.8,102.86,26187.0,90.8875,90.9935,90.8168,90.8698,26187.0
2020-06-10 11:25:00,102.87,103.06,102.87,102.97,8515.0,90.8787,91.0465,90.8787,90.967,8515.0
2020-06-10 11:30:00,102.93,102.95,102.65,102.65,6088.0,90.9317,90.9494,90.6843,90.6843,6088.0
2020-06-10 11:35:00,102.64,102.87,102.47,102.87,9339.0,90.6755,90.8787,90.5253,90.8787,9339.0
2020-06-10 11:40:00,102.88,102.98,102.84,102.86,5589.0,90.8875,90.9759,90.8522,90.8698,5589.0
2020-06-10 11:45:00,102.89,103.02,102.81,103.02,7580.0,90.8964,91.0112,90.8257,91.0112,7580.0
2020-06-10 11:50:00,103.0,103.24,102.8,103.23,21738.0,90.9935,91.2056,90.8168,91.1967,21738.0
2020-06-10 11:55:00,103.16,103.35,103.07,103.14,30470.0,91.1349,91.3027,91.0554,91.1172,30470.0
2020-06-10 12:00:00,103.15,103.34,103.08,103.33,7287.0,91.126,91.2939,91.0642,91.2851,7287.0
2020-06-10 12:05:00,103.36,103.51,103.25,103.51,10622.0,91.3116,91.4441,91.2144,91.4441,10622.0
2020-06-10 12:10:00,103.53,103.68,103.49,103.55,20498.0,91.4617,91.5943,91.4264,91.4794,20498.0
2020-06-10 12:15:00,103.53,103.61,103.47,103.57,8215.0,91.4617,91.5324,91.4087,91.4971,8215.0
2020-06-10 12:20:00,103.44,103.46,103.35,103.44,4702.0,91.3822,91.3999,91.3027,91.3822,4702.0
2020-06-10 12:25:00,103.45,103.45,103.29,103.3,3788.0,91.3911,91.3911,91.2497,91.2586,3788.0
2020-06-10 12:30:00,103.27,103.42,103.21,103.39,6936.0,91.2321,91.3646,91.1791,91.3381,6936.0
2020-06-10 12:35:00,103.38,103.42,103.27,103.4,3098.0,91.3292,91.3646,91.2321,91.3469,3098.0
2020-06-10 12:40:00,103.4,103.46,103.36,103.45,4724.0,91.3469,91.3999,91.3116,91.3911,4724.0
2020-06-10 12:45:00,103.4,103.43,103.28,103.29,3726.0,91.3469,91.3734,91.2409,91.2497,3726.0
2020-06-10 12:50:00,103.27,103.34,103.25,103.28,9344.0,91.2321,91.2939,91.2144,91.2409,9344.0
2020-06-10 12:55:00,103.27,103.4,103.27,103.3,10800.0,91.2321,91.3469,91.2321,91.2586,10800.0
2020-06-10 13:00:00,103.27,103.27,103.1,103.19,10352.0,91.2321,91.2321,91.0819,91.1614,10352.0
2020-06-10 13:05:00,103.17,103.31,103.14,103.25,13914.0,91.1437,91.2674,91.1172,91.2144,13914.0
2020-06-10 13:10:00,103.25,103.31,103.19,103.28,7786.0,91.2144,91.2674,91.1614,91.2409,7786.0
2020-06-10 13:15:00,103.31,103.32,103.25,103.27,7816.0,91.2674,91.2762,91.2144,91.2321,7816.0
2020-06-10 13:20:00,103.24,103.32,103.21,103.31,23795.0,91.2056,91.2762,91.1791,91.2674,23795.0
2020-06-10 13:25:00,103.31,103.31,103.12,103.12,7934.0,91.2674,91.2674,91.0995,91.0995,7934.0
2020-06-10 13:30:00,103.13,103.2,103.12,103.2,3005.0,91.1084,91.1702,91.0995,91.1702,3005.0
2020-06-10 13:35:00,103.2,103.3,103.2,103.26,3780.0,91.1702,91.2586,91.1702,91.2232,3780.0
2020-06-10 13:40:00,103.25,103.31,103.25,103.26,10162.0,91.2144,91.2674,91.2144,91.2232,10162.0
2020-06-10 13:45:00,103.26,103.36,103.25,103.34,10330.0,91.2232,91.3116,91.2144,91.2939,10330.0
2020-06-10 13:50:00,103.34,103.43,103.29,103.29,6636.0,91.2939,91.3734,91.2497,91.2497,6636.0
2020-06-10 13:55:00,103.25,103.27,103.2,103.2,7266.0,91.2144,91.2321,91.1702,91.1702,7266.0
2020-06-10 14:00:00,103.27,103.84,102.77,103.84,3870.0,91.2321,91.7356,90.7903,91.7356,3870.0
2020-06-10 14:05:00,103.75,104.0,103.66,103.74,8362.0,91.6561,91.877,91.5766,91.6473,8362.0
2020-06-10 14:10:00,103.72,103.99,103.72,103.77,6591.0,91.6296,91.8681,91.6296,91.6738,6591.0
2020-06-10 14:15:00,103.82,104.0,103.79,103.95,6647.0,91.7179,91.877,91.6914,91.8328,6647.0
2020-06-10 14:20:00,103.89,103.9,103.46,103.53,7007.0,91.7798,91.7886,91.3999,91.4617,7007.0
2020-06-10 14:25:00,103.53,103.75,103.47,103.52,14612.0,91.4617,91.6561,91.4087,91.4529,14612.0
2020-06-10 14:30:00,103.54,103.63,103.27,103.27,7906.0,91.4706,91.5501,91.2321,91.2321,7906.0
2020-06-10 14:35:00,103.15,103.33,102.93,102.94,5835.0,91.126,91.2851,90.9317,90.9405,5835.0
2020-06-10 14:40:00,102.9,103.05,102.5,103.05,13387.0,90.9052,91.0377,90.5518,91.0377,13387.0
2020-06-10 14:45:00,103.03,103.06,102.6,102.6,9887.0,91.02,91.0465,90.6402,90.6402,9887.0
2020-06-10 14:50:00,102.59,102.72,102.12,102.15,14191.0,90.6313,90.7462,90.2161,90.2426,14191.0
2020-06-10 14:55:00,102.19,102.4,102.15,102.28,10587.0,90.2779,90.4635,90.2426,90.3575,10587.0
2020-06-10 15:00:00,102.3,102.3,101.69,101.75,17533.0,90.3751,90.3751,89.8362,89.8892,17533.0
2020-06-10 15:05:00,101.77,102.2,101.75,102.13,28672.0,89.9069,90.2868,89.8892,90.2249,28672.0
2020-06-10 15:10:00,102.13,102.31,102.02,102.25,9815.0,90.2249,90.384,90.1278,90.331,9815.0
2020-06-10 15:15:00,102.3,102.37,102.1,102.37,23566.0,90.3751,90.437,90.1984,90.437,23566.0
2020-06-10 15:20:00,102.35,102.35,102.02,102.02,9511.0,90.4193,90.4193,90.1278,90.1278,9511.0
2020-06-10 15:25:00,102.07,102.68,102.06,102.68,15075.0,90.1719,90.7108,90.1631,90.7108,15075.0
2020-06-10 15:30:00,102.7,102.71,102.5,102.51,16427.0,90.7285,90.7373,90.5518,90.5606,16427.0
2020-06-10 15:35:00,102.53,102.7,102.44,102.7,35086.0,90.5783,90.7285,90.4988,90.7285,35086.0
2020-06-10 15:40:00,102.68,102.71,102.53,102.64,33441.0,90.7108,90.7373,90.5783,90.6755,33441.0
2020-06-10 15:45:00,102.63,102.64,102.26,102.53,44211.0,90.6667,90.6755,90.3398,90.5783,44211.0
2020-06-10 15:50:00,102.5,102.58,102.15,102.31,52925.0,90.5518,90.6225,90.2426,90.384,52925.0
2020-06-10 15:55:00,102.34,102.37,101.9,102.01,88672.0,90.4105,90.437,90.0218,90.1189,88672.0
2020-06-11 09:30:00,99.73,99.73,98.77,99.26,41325.0,88.1047,88.1047,87.2566,87.6895,41325.0
2020-06-11 09:35:00,99.33,99.58,98.9,98.95,12042.0,87.7513,87.9722,87.3715,87.4156,12042.0
2020-06-11 09:40:00,98.95,98.97,98.56,98.75,10151.0,87.4156,87.4333,87.0711,87.2389,10151.0
2020-06-11 09:45:00,98.78,100.08,98.71,99.81,15435.0,87.2654,88.4139,87.2036,88.1754,15435.0
2020-06-11 09:50:00,99.88,100.23,99.76,100.08,19899.0,88.2372,88.5464,88.1312,88.4139,19899.0
2020-06-11 09:55:00,99.99,100.06,99.52,99.61,15329.0,88.3344,88.3962,87.9192,87.9987,15329.0
2020-06-11 10:00:00,99.59,99.76,98.96,99.01,20167.0,87.981,88.1312,87.4245,87.4686,20167.0
2020-06-11 10:05:00,98.9,99.18,98.81,99.18,14716.0,87.3715,87.6188,87.2919,87.6188,14716.0
2020-06-11 10:10:00,99.13,99.13,98.85,98.94,11551.0,87.5746,87.5746,87.3273,87.4068,11551.0
2020-06-11 10:15:00,98.9,98.92,98.53,98.56,19831.0,87.3715,87.3891,87.0446,87.0711,19831.0
2020-06-11 10:20:00,98.56,98.68,98.52,98.57,12621.0,87.0711,87.1771,87.0358,87.0799,12621.0
2020-06-11 10:25:00,98.5,98.52,98.21,98.24,11505.0,87.0181,87.0358,86.7619,86.7884,11505.0
2020-06-11 10:30:00,98.23,98.37,98.15,98.15,10345.0,86.7796,86.9032,86.7089,86.7089,10345.0
2020-06-11 10:35:00,98.14,98.35,98.05,98.31,12353.0,86.7,86.8856,86.6205,86.8502,12353.0
2020-06-11 10:40:00,98.34,98.35,98.1,98.1,9613.0,86.8767,86.8856,86.6647,86.6647,9613.0
2020-06-11 10:45:00,98.07,98.11,97.83,97.95,16400.0,86.6382,86.6735,86.4262,86.5322,16400.0
2020-06-11 10:50:00,97.96,98.02,97.89,97.98,10021.0,86.541,86.594,86.4792,86.5587,10021.0
2020-06-11 10:55:00,97.96,97.96,97.68,97.89,12296.0,86.541,86.541,86.2937,86.4792,12296.0
2020-06-11 11:00:00,97.88,98.0,97.76,97.97,12987.0,86.4704,86.5764,86.3643,86.5499,12987.0
2020-06-11 11:05:00,98.04,98.09,97.61,97.61,13592.0,86.6117,86.6559,86.2318,86.2318,13592.0
2020-06-11 11:10:00,97.62,97.89,97.62,97.72,13508.0,86.2407,86.4792,86.2407,86.329,13508.0
2020-06-11 11:15:00,97.75,98.19,97.75,98.15,9216.0,86.3555,86.7442,86.3555,86.7089,9216.0
2020-06-11 11:20:00,98.18,98.18,97.85,97.89,17185.0,86.7354,86.7354,86.4439,86.4792,17185.0
2020-06-11 11:25:00,97.89,97.89,97.46,97.53,7525.0,86.4792,86.4792,86.0993,86.1612,7525.0
2020-06-11 11:30:00,97.51,97.66,97.45,97.48,6049.0,86.1435,86.276,86.0905,86.117,6049.0
2020-06-11 11:35:00,97.45,97.45,97.31,97.33,10674.0,86.0905,86.0905,85.9668,85.9845,10674.0
2020-06-11 11:40:00,97.35,97.66,97.33,97.53,23234.0,86.0021,86.276,85.9845,86.1612,23234.0
2020-06-11 11:45:00,97.52,97.53,97.2,97.28,12758.0,86.1523,86.1612,85.8696,85.9403,12758.0
2020-06-11 11:50:00,97.24,97.55,97.18,97.46,10222.0,85.905,86.1788,85.852,86.0993,10222.0
2020-06-11 11:55:00,97.45,97.53,97.3,97.53,6962.0,86.0905,86.1612,85.958,86.1612,6962.0
2020-06-11 12:00:00,97.48,97.52,97.25,97.31,14413.0,86.117,86.1523,85.9138,85.9668,14413.0
2020-06-11 12:05:00,97.32,97.36,97.11,97.13,9349.0,85.9756,86.011,85.7901,85.8078,9349.0
2020-06-11 12:10:00,97.16,97.2,97.04,97.08,13716.0,85.8343,85.8696,85.7283,85.7636,13716.0
2020-06-11 12:15:00,97.06,97.09,96.85,96.93,11212.0,85.7459,85.7724,85.5604,85.6311,11212.0
2020-06-11 12:20:00,97.04,97.21,97.0,97.03,11924.0,85.7283,85.8785,85.6929,85.7194,11924.0
2020-06-11 12:25:00,97.02,97.07,96.65,96.76,8629.0,85.7106,85.7548,85.3837,85.4809,8629.0
2020-06-11 12:30:00,96.81,97.36,96.81,97.19,6683.0,85.5251,86.011,85.5251,85.8608,6683.0
2020-06-11 12:35:00,97.12,97.17,97.0,97.06,5586.0,85.7989,85.8431,85.6929,85.7459,5586.0
2020-06-11 12:40:00,97.04,97.06,96.77,96.79,6678.0,85.7283,85.7459,85.4897,85.5074,6678.0
2020-06-11 12:45:00,96.84,96.98,96.62,96.72,9213.0,85.5516,85.6753,85.3572,85.4456,9213.0
2020-06-11 12:50:00,96.64,96.73,96.42,96.42,5832.0,85.3749,85.4544,85.1805,85.1805,5832.0
2020-06-11 12:55:00,96.42,96.67,96.34,96.66,11179.0,85.1805,85.4014,85.1099,85.3926,11179.0
2020-06-11 13:00:00,96.67,96.99,96.67,96.99,6902.0,85.4014,85.6841,85.4014,85.6841,6902.0
2020-06-11 13:05:00,96.95,96.97,96.74,96.79,6159.0,85.6488,85.6664,85.4632,85.5074,6159.0
2020-06-11 13:10:00,96.75,96.88,96.62,96.83,6234.0,85.4721,85.5869,85.3572,85.5428,6234.0
2020-06-11 13:15:00,96.8,96.96,96.73,96.84,13640.0,85.5162,85.6576,85.4544,85.5516,13640.0
2020-06-11 13:20:00,96.86,96.97,96.76,96.77,7624.0,85.5693,85.6664,85.4809,85.4897,7624.0
2020-06-11 13:25:00,96.74,96.82,96.47,96.52,8110.0,85.4632,85.5339,85.2247,85.2689,8110.0
2020-06-11 13:30:00,96.51,96.72,96.41,96.69,8904.0,85.2601,85.4456,85.1717,85.4191,8904.0
2020-06-11 13:35:00,96.64,96.66,96.47,96.5,10963.0,85.3749,85.3926,85.2247,85.2512,10963.0
2020-06-11 13:40:00,96.45,96.48,96.21,96.23,5158.0,85.207,85.2336,84.995,85.0127,5158.0
2020-06-11 13:45:00,96.27,96.47,96.22,96.36,7646.0,85.048,85.2247,85.0039,85.1275,7646.0
2020-06-11 13:50:00,96.32,96.57,96.32,96.57,8744.0,85.0922,85.3131,85.0922,85.3131,8744.0
2020-06-11 13:55:00,96.56,96.74,96.48,96.66,9684.0,85.3042,85.4632,85.2336,85.3926,9684.0
2020-06-11 14:00:00,96.66,96.66,96.21,96.21,7095.0,85.3926,85.3926,84.995,84.995,7095.0
2020-06-11 14:05:00,96.23,96.43,96.23,96.36,16465.0,85.0127,85.1894,85.0127,85.1275,16465.0
2020-06-11 14:10:00,96.35,96.47,96.14,96.19,9039.0,85.1187,85.2247,84.9332,84.9774,9039.0
2020-06-11 14:15:00,96.2,96.33,96.17,96.29,11576.0,84.9862,85.101,84.9597,85.0657,11576.0
2020-06-11 14:20:00,96.3,96.44,96.2,96.43,11902.0,85.0745,85.1982,84.9862,85.1894,11902.0
2020-06-11 14:25:00,96.52,96.65,96.45,96.48,9018.0,85.2689,85.3837,85.207,85.2336,9018.0
2020-06-11 14:30:00,96.52,96.61,96.15,96.2,17844.0,85.2689,85.3484,84.942,84.9862,17844.0
2020-06-11 14:35:00,96.2,96.22,95.97,96.04,17071.0,84.9862,85.0039,84.783,84.8448,17071.0
2020-06-11 14:40:00,96.02,96.1,95.71,95.72,37988.0,84.8272,84.8978,84.5533,84.5621,37988.0
2020-06-11 14:45:00,95.69,95.94,95.66,95.74,22203.0,84.5356,84.7565,84.5091,84.5798,22203.0
2020-06-11 14:50:00,95.79,95.88,95.52,95.6,19092.0,84.624,84.7035,84.3855,84.4561,19092.0
2020-06-11 14:55:00,95.58,95.75,95.43,95.66,11701.0,84.4385,84.5886,84.3059,84.5091,11701.0
2020-06-11 15:00:00,95.62,95.7,95.4,95.69,12137.0,84.4738,84.5445,84.2794,84.5356,12137.0
2020-06-11 15:05:00,95.7,95.77,95.43,95.63,13313.0,84.5445,84.6063,84.3059,84.4826,13313.0
2020-06-11 15:10:00,95.59,95.73,95.33,95.37,15042.0,84.4473,84.571,84.2176,84.2529,15042.0
2020-06-11 15:15:00,95.34,95.57,95.07,95.3,15937.0,84.2264,84.4296,83.9879,84.1911,15937.0
2020-06-11 15:20:00,95.26,95.28,95.0,95.04,18998.0,84.1558,84.1734,83.9261,83.9614,18998.0
2020-06-11 15:25:00,95.06,95.33,94.97,95.25,18813.0,83.9791,84.2176,83.8996,84.1469,18813.0
2020-06-11 15:30:00,95.18,95.37,94.98,95.34,31363.0,84.0851,84.2529,83.9084,84.2264,31363.0
2020-06-11 15:35:00,95.3,95.48,95.08,95.39,32136.0,84.1911,84.3501,83.9967,84.2706,32136.0
2020-06-11 15:40:00,95.38,95.8,95.36,95.76,37549.0,84.2618,84.6328,84.2441,84.5975,37549.0
2020-06-11 15:45:00,95.75,95.78,95.25,95.29,35477.0,84.5886,84.6151,84.1469,84.1823,35477.0
2020-06-11 15:50:00,95.27,95.29,94.86,95.03,72147.0,84.1646,84.1823,83.8024,83.9526,72147.0
2020-06-11 15:55:00,95.01,95.06,94.78,94.8,168581.0,83.9349,83.9791,83.7317,83.7494,168581.0
2020-06-12 09:30:00,97.34,97.5,96.21,97.11,48538.0,85.9933,86.1347,84.995,85.7901,48538.0
2020-06-12 09:35:00,96.96,97.14,96.73,97.14,31468.0,85.6576,85.8166,85.4544,85.8166,31468.0
2020-06-12 09:40:00,97.18,97.47,97.1,97.17,25966.0,85.852,86.1081,85.7813,85.8431,25966.0
2020-06-12 09:45:00,97.23,97.32,96.36,96.36,23230.0,85.8961,85.9756,85.1275,85.1275,23230.0
2020-06-12 09:50:00,96.46,96.59,96.2,96.2,19363.0,85.2159,85.3307,84.9862,84.9862,19363.0
2020-06-12 09:55:00,96.2,96.55,96.2,96.55,13463.0,84.9862,85.2954,84.9862,85.2954,13463.0
2020-06-12 10:00:00,96.55,96.73,96.33,96.58,35526.0,85.2954,85.4544,85.101,85.3219,35526.0
2020-06-12 10:05:00,96.59,96.59,96.21,96.26,12089.0,85.3307,85.3307,84.995,85.0392,12089.0
2020-06-12 10:10:00,96.34,96.41,96.0,96.02,13781.0,85.1099,85.1717,84.8095,84.8272,13781.0
2020-06-12 10:15:00,96.06,96.35,95.99,96.17,8242.0,84.8625,85.1187,84.8007,84.9597,8242.0
2020-06-12 10:20:00,96.19,96.25,95.87,95.87,17695.0,84.9774,85.0304,84.6947,84.6947,17695.0
2020-06-12 10:25:00,95.84,95.86,95.57,95.58,15221.0,84.6682,84.6858,84.4296,84.4385,15221.0
2020-06-12 10:30:00,95.59,95.69,95.33,95.41,15345.0,84.4473,84.5356,84.2176,84.2883,15345.0
2020-06-12 10:35:00,95.31,95.38,94.85,94.9,11979.0,84.1999,84.2618,83.7936,83.8377,11979.0
2020-06-12 10:40:00,94.91,95.27,94.9,95.22,10089.0,83.8466,84.1646,83.8377,84.1204,10089.0
2020-06-12 10:45:00,95.18,95.42,95.1,95.2,13424.0,84.0851,84.2971,84.0144,84.1028,13424.0
2020-06-12 10:50:00,95.16,95.16,94.64,94.71,7789.0,84.0674,84.0674,83.608,83.6699,7789.0
2020-06-12 10:55:00,94.71,94.87,94.57,94.63,7779.0,83.6699,83.8112,83.5462,83.5992,7779.0
2020-06-12 11:00:00,94.63,94.79,94.25,94.28,7377.0,83.5992,83.7406,83.2635,83.29,7377.0
2020-06-12 11:05:00,94.3,95.06,94.3,95.06,6081.0,83.3077,83.9791,83.3077,83.9791,6081.0
2020-06-12 11:10:00,95.0,95.04,94.63,94.65,12853.0,83.9261,83.9614,83.5992,83.6169,12853.0
2020-06-12 11:15:00,94.63,94.81,94.35,94.35,19539.0,83.5992,83.7582,83.3518,83.3518,19539.0
2020-06-12 11:20:00,94.35,94.74,94.25,94.39,6570.0,83.3518,83.6964,83.2635,83.3872,6570.0
2020-06-12 11:25:00,94.44,94.96,94.44,94.75,11248.0,83.4313,83.8907,83.4313,83.7052,11248.0
2020-06-12 11:30:00,94.8,94.84,94.51,94.84,19565.0,83.7494,83.7847,83.4932,83.7847,19565.0
2020-06-12 11:35:00,94.95,95.56,94.94,95.45,7498.0,83.8819,84.4208,83.8731,84.3236,7498.0
2020-06-12 11:40:00,95.49,95.49,95.04,95.08,14748.0,84.359,84.359,83.9614,83.9967,14748.0
2020-06-12 11:45:00,95.11,95.3,95.05,95.27,5720.0,84.0232,84.1911,83.9702,84.1646,5720.0
2020-06-12 11:50:00,95.25,95.33,94.77,94.86,12793.0,84.1469,84.2176,83.7229,83.8024,12793.0
2020-06-12 11:55:00,94.91,95.32,94.89,95.31,22398.0,83.8466,84.2088,83.8289,84.1999,22398.0
2020-06-12 12:00:00,95.32,95.39,95.18,95.38,5720.0,84.2088,84.2706,84.0851,84.2618,5720.0
2020-06-12 12:05:00,95.42,95.56,95.35,95.35,8901.0,84.2971,84.4208,84.2353,84.2353,8901.0
2020-06-12 12:10:00,95.34,95.37,95.13,95.32,4800.0,84.2264,84.2529,84.0409,84.2088,4800.0
2020-06-12 12:15:00,95.14,95.43,95.11,95.37,5337.0,84.0498,84.3059,84.0232,84.2529,5337.0
2020-06-12 12:20:00,95.36,95.39,94.8,94.8,31842.0,84.2441,84.2706,83.7494,83.7494,31842.0
2020-06-12 12:25:00,94.81,95.0,94.69,94.92,6047.0,83.7582,83.9261,83.6522,83.8554,6047.0
2020-06-12 12:30:00,94.8,94.85,94.65,94.67,17340.0,83.7494,83.7936,83.6169,83.6345,17340.0
2020-06-12 12:35:00,94.67,94.75,94.59,94.63,13655.0,83.6345,83.7052,83.5639,83.5992,13655.0
2020-06-12 12:40:00,94.6,94.78,94.48,94.5,6249.0,83.5727,83.7317,83.4667,83.4844,6249.0
2020-06-12 12:45:00,94.51,94.53,94.17,94.33,9352.0,83.4932,83.5109,83.1928,83.3342,9352.0
2020-06-12 12:50:00,94.37,94.73,94.37,94.73,5792.0,83.3695,83.6875,83.3695,83.6875,5792.0
2020-06-12 12:55:00,94.68,94.83,94.62,94.83,4264.0,83.6434,83.7759,83.5904,83.7759,4264.0
2020-06-12 13:00:00,94.86,94.86,94.47,94.47,5978.0,83.8024,83.8024,83.4579,83.4579,5978.0
2020-06-12 13:05:00,94.48,94.57,94.39,94.53,4969.0,83.4667,83.5462,83.3872,83.5109,4969.0
2020-06-12 13:10:00,94.49,94.54,94.38,94.47,2854.0,83.4755,83.5197,83.3783,83.4579,2854.0
2020-06-12 13:15:00,94.44,94.5,94.25,94.28,3970.0,83.4313,83.4844,83.2635,83.29,3970.0
2020-06-12 13:20:00,94.29,94.5,94.14,94.19,8109.0,83.2988,83.4844,83.1663,83.2105,8109.0
2020-06-12 13:25:00,94.16,94.46,94.13,94.22,9198.0,83.184,83.449,83.1575,83.237,9198.0
2020-06-12 13:30:00,94.23,94.35,93.86,93.9,11361.0,83.2458,83.3518,82.919,82.9543,11361.0
2020-06-12 13:35:00,93.92,93.99,93.57,93.68,6989.0,82.972,83.0338,82.6628,82.7599,6989.0
2020-06-12 13:40:00,93.69,94.0,93.57,93.73,11255.0,82.7688,83.0426,82.6628,82.8041,11255.0
2020-06-12 13:45:00,93.67,93.67,93.32,93.38,10311.0,82.7511,82.7511,82.4419,82.4949,10311.0
2020-06-12 13:50:00,93.4,93.57,93.29,93.53,9494.0,82.5126,82.6628,82.4154,82.6274,9494.0
2020-06-12 13:55:00,93.52,93.75,93.3,93.31,11420.0,82.6186,82.8218,82.4242,82.4331,11420.0
2020-06-12 14:00:00,93.34,93.92,93.26,93.83,16138.0,82.4596,82.972,82.3889,82.8925,16138.0
2020-06-12 14:05:00,93.79,93.81,93.46,93.69,12175.0,82.8571,82.8748,82.5656,82.7688,12175.0
2020-06-12 14:10:00,93.73,94.17,93.73,94.12,11845.0,82.8041,83.1928,82.8041,83.1487,11845.0
2020-06-12 14:15:00,94.06,94.16,93.87,94.06,12339.0,83.0956,83.184,82.9278,83.0956,12339.0
2020-06-12 14:20:00,93.98,94.13,93.84,94.05,9904.0,83.025,83.1575,82.9013,83.0868,9904.0
2020-06-12 14:25:00,94.05,94.31,94.03,94.2,6498.0,83.0868,83.3165,83.0691,83.2193,6498.0
2020-06-12 14:30:00,94.2,94.79,94.19,94.57,16827.0,83.2193,83.7406,83.2105,83.5462,16827.0
2020-06-12 14:35:00,94.7,94.7,94.28,94.31,9897.0,83.661,83.661,83.29,83.3165,9897.0
2020-06-12 14:40:00,94.31,94.4,93.94,94.05,16357.0,83.3165,83.396,82.9896,83.0868,16357.0
2020-06-12 14:45:00,94.08,94.46,94.08,94.33,11696.0,83.1133,83.449,83.1133,83.3342,11696.0
2020-06-12 14:50:00,94.39,94.62,94.16,94.62,10022.0,83.3872,83.5904,83.184,83.5904,10022.0
2020-06-12 14:55:00,94.6,94.67,94.25,94.56,12945.0,83.5727,83.6345,83.2635,83.5374,12945.0
2020-06-12 15:00:00,94.65,94.9,94.65,94.8,8932.0,83.6169,83.8377,83.6169,83.7494,8932.0
2020-06-12 15:05:00,94.76,95.17,94.68,94.93,11153.0,83.714,84.0763,83.6434,83.8642,11153.0
2020-06-12 15:10:00,94.95,95.19,94.86,95.18,19209.0,83.8819,84.0939,83.8024,84.0851,19209.0
2020-06-12 15:15:00,95.19,95.19,94.63,94.84,13045.0,84.0939,84.0939,83.5992,83.7847,13045.0
2020-06-12 15:20:00,94.8,94.84,94.49,94.51,11726.0,83.7494,83.7847,83.4755,83.4932,11726.0
2020-06-12 15:25:00,94.54,94.68,94.4,94.63,17962.0,83.5197,83.6434,83.396,83.5992,17962.0
2020-06-12 15:30:00,94.68,94.73,94.42,94.68,14294.0,83.6434,83.6875,83.4137,83.6434,14294.0
2020-06-12 15:35:00,94.75,94.97,94.72,94.85,23194.0,83.7052,83.8996,83.6787,83.7936,23194.0
2020-06-12 15:40:00,94.91,95.18,94.8,95.17,23852.0,83.8466,84.0851,83.7494,84.0763,23852.0
2020-06-12 15:45:00,95.22,95.72,95.19,95.72,28992.0,84.1204,84.5621,84.0939,84.5621,28992.0
2020-06-12 15:50:00,95.83,96.12,95.48,95.72,52532.0,84.6593,84.9155,84.3501,84.5621,52532.0
2020-06-12 15:55:00,95.71,95.94,95.64,95.71,73437.0,84.5533,84.7565,84.4915,84.5533,73437.0
2020-06-15 09:30:00,93.09,93.46,92.7,92.9,49081.0,82.2387,82.5656,81.8942,82.0709,49081.0
2020-06-15 09:35:00,92.81,93.47,92.75,93.31,18433.0,81.9914,82.5744,81.9383,82.4331,18433.0
2020-06-15 09:40:00,93.3,93.95,93.29,93.89,16825.0,82.4242,82.9985,82.4154,82.9455,16825.0
2020-06-15 09:45:00,93.92,94.03,93.37,93.62,13466.0,82.972,83.0691,82.4861,82.7069,13466.0
2020-06-15 09:50:00,93.56,93.94,93.5,93.83,11185.0,82.6539,82.9896,82.6009,82.8925,11185.0
2020-06-15 09:55:00,93.91,93.97,93.66,93.84,12750.0,82.9631,83.0161,82.7423,82.9013,12750.0
2020-06-15 10:00:00,93.89,94.31,93.74,94.24,11982.0,82.9455,83.3165,82.8129,83.2547,11982.0
2020-06-15 10:05:00,94.25,94.55,94.24,94.45,136100.0,83.2635,83.5285,83.2547,83.4402,136100.0
2020-06-15 10:10:00,94.47,94.62,94.3,94.4,19573.0,83.4579,83.5904,83.3077,83.396,19573.0
2020-06-15 10:15:00,94.37,94.38,94.0,94.03,7477.0,83.3695,83.3783,83.0426,83.0691,7477.0
2020-06-15 10:20:00,94.02,94.02,93.73,93.74,20981.0,83.0603,83.0603,82.8041,82.8129,20981.0
2020-06-15 10:25:00,93.76,93.98,93.75,93.87,11674.0,82.8306,83.025,82.8218,82.9278,11674.0
2020-06-15 10:30:00,93.83,94.04,93.69,94.03,7565.0,82.8925,83.078,82.7688,83.0691,7565.0
2020-06-15 10:35:00,94.0,94.08,93.7,93.71,11151.0,83.0426,83.1133,82.7776,82.7864,11151.0
2020-06-15 10:40:00,93.66,93.9,93.56,93.9,6790.0,82.7423,82.9543,82.6539,82.9543,6790.0
2020-06-15 10:45:00,93.92,94.34,93.92,94.13,10463.0,82.972,83.343,82.972,83.1575,10463.0
2020-06-15 10:50:00,94.13,94.39,94.03,94.26,12434.0,83.1575,83.3872,83.0691,83.2723,12434.0
2020-06-15 10:55:00,94.2,94.28,94.0,94.05,12682.0,83.2193,83.29,83.0426,83.0868,12682.0
2020-06-15 11:00:00,94.06,94.49,93.96,94.43,9673.0,83.0956,83.4755,83.0073,83.4225,9673.0
2020-06-15 11:05:00,94.41,94.6,94.39,94.6,10271.0,83.4048,83.5727,83.3872,83.5727,10271.0
2020-06-15 11:10:00,94.53,94.54,94.35,94.45,7400.0,83.5109,83.5197,83.3518,83.4402,7400.0
2020-06-15 11:15:00,94.36,94.41,94.15,94.22,8452.0,83.3607,83.4048,83.1752,83.237,8452.0
2020-06-15 11:20:00,94.16,94.6,94.13,94.6,6925.0,83.184,83.5727,83.1575,83.5727,6925.0
2020-06-15 11:25:00,94.58,94.62,94.23,94.28,7896.0,83.555,83.5904,83.2458,83.29,7896.0
2020-06-15 11:30:00,94.3,94.36,93.95,93.97,11342.0,83.3077,83.3607,82.9985,83.0161,11342.0
2020-06-15 11:35:00,94.0,94.2,93.91,94.13,8762.0,83.0426,83.2193,82.9631,83.1575,8762.0
2020-06-15 11:40:00,94.13,94.22,93.92,93.95,14320.0,83.1575,83.237,82.972,82.9985,14320.0
2020-06-15 11:45:00,93.92,93.97,93.83,93.97,12075.0,82.972,83.0161,82.8925,83.0161,12075.0
2020-06-15 11:50:00,93.96,94.25,93.95,94.06,11438.0,83.0073,83.2635,82.9985,83.0956,11438.0
2020-06-15 11:55:00,94.11,94.48,94.09,94.47,9311.0,83.1398,83.4667,83.1221,83.4579,9311.0
2020-06-15 12:00:00,94.36,94.76,94.32,94.71,8930.0,83.3607,83.714,83.3253,83.6699,8930.0
2020-06-15 12:05:00,94.71,94.76,94.64,94.76,11561.0,83.6699,83.714,83.608,83.714,11561.0
2020-06-15 12:10:00,94.74,94.82,94.71,94.79,71243.0,83.6964,83.7671,83.6699,83.7406,71243.0
2020-06-15 12:15:00,94.79,95.2,94.79,95.14,13795.0,83.7406,84.1028,83.7406,84.0498,13795.0
2020-06-15 12:20:00,95.11,95.46,95.11,95.44,7968.0,84.0232,84.3325,84.0232,84.3148,7968.0
2020-06-15 12:25:00,95.44,95.46,95.28,95.45,6134.0,84.3148,84.3325,84.1734,84.3236,6134.0
2020-06-15 12:30:00,95.43,95.47,95.38,95.45,4149.0,84.3059,84.3413,84.2618,84.3236,4149.0
2020-06-15 12:35:00,95.45,95.76,95.45,95.76,9713.0,84.3236,84.5975,84.3236,84.5975,9713.0
2020-06-15 12:40:00,95.74,96.13,95.73,96.04,29021.0,84.5798,84.9243,84.571,84.8448,29021.0
2020-06-15 12:45:00,96.03,96.09,95.98,96.09,11824.0,84.836,84.889,84.7918,84.889,11824.0
2020-06-15 12:50:00,96.09,96.35,96.07,96.34,12668.0,84.889,85.1187,84.8713,85.1099,12668.0
2020-06-15 12:55:00,96.32,96.58,96.32,96.57,34209.0,85.0922,85.3219,85.0922,85.3131,34209.0
2020-06-15 13:00:00,96.56,96.7,96.51,96.7,9097.0,85.3042,85.4279,85.2601,85.4279,9097.0
2020-06-15 13:05:00,96.69,96.82,96.68,96.81,10101.0,85.4191,85.5339,85.4102,85.5251,10101.0
2020-06-15 13:10:00,96.81,96.85,96.64,96.72,20047.0,85.5251,85.5604,85.3749,85.4456,20047.0
2020-06-15 13:15:00,96.7,96.93,96.6,96.63,13989.0,85.4279,85.6311,85.3396,85.3661,13989.0
2020-06-15 13:20:00,96.63,96.72,96.49,96.53,8723.0,85.3661,85.4456,85.2424,85.2777,8723.0
2020-06-15 13:25:00,96.53,96.6,96.44,96.6,8664.0,85.2777,85.3396,85.1982,85.3396,8664.0
2020-06-15 13:30:00,96.63,96.63,96.35,96.47,13481.0,85.3661,85.3661,85.1187,85.2247,13481.0
2020-06-15 13:35:00,96.47,96.69,96.46,96.63,8776.0,85.2247,85.4191,85.2159,85.3661,8776.0
2020-06-15 13:40:00,96.64,96.71,96.54,96.64,14079.0,85.3749,85.4367,85.2866,85.3749,14079.0
2020-06-15 13:45:00,96.65,96.69,96.47,96.48,11485.0,85.3837,85.4191,85.2247,85.2336,11485.0
2020-06-15 13:50:00,96.48,96.66,96.46,96.6,7856.0,85.2336,85.3926,85.2159,85.3396,7856.0
2020-06-15 13:55:00,96.59,96.63,96.38,96.44,7245.0,85.3307,85.3661,85.1452,85.1982,7245.0
2020-06-15 14:00:00,96.44,97.5,96.43,97.48,13133.0,85.1982,86.1347,85.1894,86.117,13133.0
2020-06-15 14:05:00,97.57,98.15,97.55,97.94,13250.0,86.1965,86.7089,86.1788,86.5234,13250.0
2020-06-15 14:10:00,98.0,98.12,97.85,98.1,8708.0,86.5764,86.6824,86.4439,86.6647,8708.0
2020-06-15 14:15:00,98.12,98.41,98.03,98.36,15366.0,86.6824,86.9386,86.6029,86.8944,15366.0
2020-06-15 14:20:00,98.32,98.4,97.97,98.13,15672.0,86.8591,86.9297,86.5499,86.6912,15672.0
2020-06-15 14:25:00,98.16,98.23,97.97,98.07,8251.0,86.7177,86.7796,86.5499,86.6382,8251.0
2020-06-15 14:30:00,98.12,98.19,97.73,97.75,14181.0,86.6824,86.7442,86.3378,86.3555,14181.0
2020-06-15 14:35:00,97.84,97.98,97.82,97.94,5539.0,86.435,86.5587,86.4174,86.5234,5539.0
2020-06-15 14:40:00,97.93,98.0,97.82,97.84,11294.0,86.5145,86.5764,86.4174,86.435,11294.0
2020-06-15 14:45:00,97.86,98.24,97.86,98.19,10769.0,86.4527,86.7884,86.4527,86.7442,10769.0
2020-06-15 14:50:00,98.23,98.23,97.79,97.8,12246.0,86.7796,86.7796,86.3908,86.3997,12246.0
2020-06-15 14:55:00,97.77,97.87,97.64,97.64,6914.0,86.3732,86.4615,86.2583,86.2583,6914.0
2020-06-15 15:00:00,97.67,98.18,97.67,98.14,10757.0,86.2848,86.7354,86.2848,86.7,10757.0
2020-06-15 15:05:00,98.11,98.11,97.89,98.03,8865.0,86.6735,86.6735,86.4792,86.6029,8865.0
2020-06-15 15:10:00,98.06,98.23,98.06,98.12,7880.0,86.6294,86.7796,86.6294,86.6824,7880.0
2020-06-15 15:15:00,98.13,98.15,97.93,98.01,6665.0,86.6912,86.7089,86.5145,86.5852,6665.0
2020-06-15 15:20:00,98.01,98.03,97.77,97.96,14902.0,86.5852,86.6029,86.3732,86.541,14902.0
2020-06-15 15:25:00,97.94,98.08,97.55,97.57,15779.0,86.5234,86.647,86.1788,86.1965,15779.0
2020-06-15 15:30:00,97.59,97.62,97.11,97.19,25286.0,86.2142,86.2407,85.7901,85.8608,25286.0
2020-06-15 15:35:00,97.11,97.37,96.91,97.29,16386.0,85.7901,86.0198,85.6134,85.9491,16386.0
2020-06-15 15:40:00,97.29,97.41,97.14,97.39,22400.0,85.9491,86.0551,85.8166,86.0375,22400.0
2020-06-15 15:45:00,97.35,97.73,97.35,97.55,41577.0,86.0021,86.3378,86.0021,86.1788,41577.0
2020-06-15 15:50:00,97.51,97.71,97.12,97.63,48915.0,86.1435,86.3202,85.7989,86.2495,48915.0
2020-06-15 15:55:00,97.67,97.89,97.6,97.89,90589.0,86.2848,86.4792,86.223,86.4792,90589.0
2020-06-16 09:30:00,100.63,100.63,99.97,100.05,39387.0,88.8998,88.8998,88.3167,88.3874,39387.0
2020-06-16 09:35:00,100.12,100.68,99.95,100.5,11335.0,88.4492,88.944,88.2991,88.7849,11335.0
2020-06-16 09:40:00,100.49,100.63,100.03,100.51,9740.0,88.7761,88.8998,88.3697,88.7938,9740.0
2020-06-16 09:45:00,100.55,100.86,99.89,100.0,18331.0,88.8291,89.103,88.2461,88.3432,18331.0
2020-06-16 09:50:00,99.97,100.24,99.97,100.0,5966.0,88.3167,88.5553,88.3167,88.3432,5966.0
2020-06-16 09:55:00,100.07,100.21,99.98,100.03,14972.0,88.4051,88.5288,88.3256,88.3697,14972.0
2020-06-16 10:00:00,100.09,100.25,99.91,100.15,13271.0,88.4227,88.5641,88.2637,88.4757,13271.0
2020-06-16 10:05:00,100.18,100.56,100.17,100.44,12774.0,88.5023,88.838,88.4934,88.7319,12774.0
2020-06-16 10:10:00,100.41,100.68,100.35,100.67,5956.0,88.7054,88.944,88.6524,88.9351,5956.0
2020-06-16 10:15:00,100.66,100.92,100.64,100.84,8922.0,88.9263,89.156,88.9086,89.0853,8922.0
2020-06-16 10:20:00,100.82,100.82,100.54,100.7,9237.0,89.0676,89.0676,88.8203,88.9616,9237.0
2020-06-16 10:25:00,100.71,101.06,100.71,101.0,7667.0,88.9705,89.2797,88.9705,89.2267,7667.0
2020-06-16 10:30:00,100.98,101.08,100.68,100.73,18608.0,89.209,89.2973,88.944,88.9881,18608.0
2020-06-16 10:35:00,100.75,100.75,100.02,100.13,12225.0,89.0058,89.0058,88.3609,88.4581,12225.0
2020-06-16 10:40:00,100.12,100.12,99.55,99.65,9160.0,88.4492,88.4492,87.9457,88.034,9160.0
2020-06-16 10:45:00,99.65,99.65,99.25,99.25,29824.0,88.034,88.034,87.6807,87.6807,29824.0
2020-06-16 10:50:00,99.25,99.25,98.42,98.57,21560.0,87.6807,87.6807,86.9474,87.0799,21560.0
2020-06-16 10:55:00,98.55,98.61,97.59,97.82,17960.0,87.0623,87.1153,86.2142,86.4174,17960.0
2020-06-16 11:00:00,97.74,98.2,97.21,98.2,12222.0,86.3467,86.7531,85.8785,86.7531,12222.0
2020-06-16 11:05:00,98.11,98.25,97.9,98.14,12457.0,86.6735,86.7972,86.488,86.7,12457.0
2020-06-16 11:10:00,98.18,98.3,97.99,98.25,12243.0,86.7354,86.8414,86.5675,86.7972,12243.0
2020-06-16 11:15:00,98.26,98.73,98.25,98.58,9010.0,86.8061,87.2213,86.7972,87.0888,9010.0
2020-06-16 11:20:00,98.51,98.63,98.31,98.57,13360.0,87.0269,87.1329,86.8502,87.0799,13360.0
2020-06-16 11:25:00,98.52,98.77,98.45,98.72,10400.0,87.0358,87.2566,86.9739,87.2124,10400.0
2020-06-16 11:30:00,98.76,99.06,98.59,98.8,11790.0,87.2478,87.5128,87.0976,87.2831,11790.0
2020-06-16 11:35:00,98.9,98.94,98.42,98.66,9927.0,87.3715,87.4068,86.9474,87.1594,9927.0
2020-06-16 11:40:00,98.58,98.75,98.55,98.61,5520.0,87.0888,87.2389,87.0623,87.1153,5520.0
2020-06-16 11:45:00,98.65,98.9,98.65,98.79,5883.0,87.1506,87.3715,87.1506,87.2743,5883.0
2020-06-16 11:50:00,98.79,98.9,98.52,98.52,5203.0,87.2743,87.3715,87.0358,87.0358,5203.0
2020-06-16 11:55:00,98.49,98.49,98.12,98.12,7867.0,87.0093,87.0093,86.6824,86.6824,7867.0
2020-06-16 12:00:00,98.22,98.29,97.86,97.96,6982.0,86.7707,86.8326,86.4527,86.541,6982.0
2020-06-16 12:05:00,98.01,98.01,97.79,97.92,10564.0,86.5852,86.5852,86.3908,86.5057,10564.0
2020-06-16 12:10:00,97.88,98.21,97.82,98.2,8604.0,86.4704,86.7619,86.4174,86.7531,8604.0
2020-06-16 12:15:00,98.2,98.21,97.95,98.16,7270.0,86.7531,86.7619,86.5322,86.7177,7270.0
2020-06-16 12:20:00,98.23,98.53,98.22,98.51,6277.0,86.7796,87.0446,86.7707,87.0269,6277.0
2020-06-16 12:25:00,98.59,98.75,98.59,98.6,4605.0,87.0976,87.2389,87.0976,87.1064,4605.0
2020-06-16 12:30:00,98.72,99.09,98.71,99.04,4715.0,87.2124,87.5393,87.2036,87.4951,4715.0
2020-06-16 12:35:00,99.13,99.36,99.13,99.34,8514.0,87.5746,87.7778,87.5746,87.7602,8514.0
2020-06-16 12:40:00,99.28,99.42,99.22,99.41,2700.0,87.7072,87.8308,87.6542,87.822,2700.0
2020-06-16 12:45:00,99.48,99.5,99.13,99.17,10217.0,87.8838,87.9015,87.5746,87.61,10217.0
2020-06-16 12:50:00,99.13,99.4,99.13,99.29,3200.0,87.5746,87.8132,87.5746,87.716,3200.0
2020-06-16 12:55:00,99.28,99.44,99.22,99.39,2429.0,87.7072,87.8485,87.6542,87.8043,2429.0
2020-06-16 13:00:00,99.4,99.67,99.4,99.56,3700.0,87.8132,88.0517,87.8132,87.9545,3700.0
2020-06-16 13:05:00,99.48,99.62,99.4,99.52,4265.0,87.8838,88.0075,87.8132,87.9192,4265.0
2020-06-16 13:10:00,99.56,99.65,99.47,99.55,4118.0,87.9545,88.034,87.875,87.9457,4118.0
2020-06-16 13:15:00,99.54,99.7,99.52,99.68,2868.0,87.9369,88.0782,87.9192,88.0605,2868.0
2020-06-16 13:20:00,99.64,99.7,99.56,99.67,4605.0,88.0252,88.0782,87.9545,88.0517,4605.0
2020-06-16 13:25:00,99.64,99.77,99.6,99.6,6453.0,88.0252,88.14,87.9899,87.9899,6453.0
2020-06-16 13:30:00,99.68,99.68,99.31,99.31,4000.0,88.0605,88.0605,87.7337,87.7337,4000.0
2020-06-16 13:35:00,99.32,99.33,99.07,99.13,4216.0,87.7425,87.7513,87.5216,87.5746,4216.0
2020-06-16 13:40:00,99.14,99.37,99.14,99.26,5672.0,87.5835,87.7867,87.5835,87.6895,5672.0
2020-06-16 13:45:00,99.27,99.38,99.27,99.33,5531.0,87.6983,87.7955,87.6983,87.7513,5531.0
2020-06-16 13:50:00,99.34,99.51,99.03,99.07,4924.0,87.7602,87.9104,87.4863,87.5216,4924.0
2020-06-16 13:55:00,99.05,99.24,98.94,99.17,3855.0,87.504,87.6718,87.4068,87.61,3855.0
2020-06-16 14:00:00,99.23,99.49,99.23,99.46,8693.0,87.663,87.8927,87.663,87.8662,8693.0
2020-06-16 14:05:00,99.48,99.55,99.36,99.51,5894.0,87.8838,87.9457,87.7778,87.9104,5894.0
2020-06-16 14:10:00,99.56,99.81,99.5,99.69,7554.0,87.9545,88.1754,87.9015,88.0694,7554.0
2020-06-16 14:15:00,99.66,99.89,99.65,99.78,15950.0,88.0429,88.2461,88.034,88.1489,15950.0
2020-06-16 14:20:00,99.8,99.88,99.06,99.51,11574.0,88.1665,88.2372,87.5128,87.9104,11574.0
2020-06-16 14:25:00,99.42,99.74,99.42,99.68,5271.0,87.8308,88.1135,87.8308,88.0605,5271.0
2020-06-16 14:30:00,99.78,99.96,99.73,99.8,9000.0,88.1489,88.3079,88.1047,88.1665,9000.0
2020-06-16 14:35:00,99.76,99.85,99.67,99.67,7201.0,88.1312,88.2107,88.0517,88.0517,7201.0
2020-06-16 14:40:00,99.67,99.68,99.42,99.48,6007.0,88.0517,88.0605,87.8308,87.8838,6007.0
2020-06-16 14:45:00,99.47,99.5,99.34,99.42,4745.0,87.875,87.9015,87.7602,87.8308,4745.0
2020-06-16 14:50:00,99.42,99.5,99.28,99.36,4110.0,87.8308,87.9015,87.7072,87.7778,4110.0
2020-06-16 14:55:00,99.43,99.51,99.41,99.48,4886.0,87.8397,87.9104,87.822,87.8838,4886.0
2020-06-16 15:00:00,99.48,99.55,99.25,99.25,6557.0,87.8838,87.9457,87.6807,87.6807,6557.0
2020-06-16 15:05:00,99.34,99.36,98.85,98.88,8537.0,87.7602,87.7778,87.3273,87.3538,8537.0
2020-06-16 15:10:00,98.83,98.93,98.76,98.78,18987.0,87.3096,87.398,87.2478,87.2654,18987.0
2020-06-16 15:15:00,98.78,98.78,98.41,98.5,15778.0,87.2654,87.2654,86.9386,87.0181,15778.0
2020-06-16 15:20:00,98.56,98.73,98.55,98.68,15375.0,87.0711,87.2213,87.0623,87.1771,15375.0
2020-06-16 15:25:00,98.69,98.85,98.66,98.79,14487.0,87.1859,87.3273,87.1594,87.2743,14487.0
2020-06-16 15:30:00,98.77,99.05,98.7,99.01,23769.0,87.2566,87.504,87.1948,87.4686,23769.0
2020-06-16 15:35:00,98.96,98.96,98.65,98.8,12470.0,87.4245,87.4245,87.1506,87.2831,12470.0
2020-06-16 15:40:00,98.78,98.89,98.64,98.7,13838.0,87.2654,87.3626,87.1418,87.1948,13838.0
2020-06-16 15:45:00,98.75,98.91,98.59,98.69,24709.0,87.2389,87.3803,87.0976,87.1859,24709.0
2020-06-16 15:50:00,98.74,98.93,98.4,98.52,35044.0,87.2301,87.398,86.9297,87.0358,35044.0
2020-06-16 15:55:00,98.49,99.16,98.46,99.16,88706.0,87.0093,87.6011,86.9827,87.6011,88706.0
2020-06-17 09:30:00,99.13,99.65,99.13,99.3,23471.0,87.5746,88.034,87.5746,87.7248,23471.0
2020-06-17 09:35:00,99.18,99.3,98.51,98.51,7828.0,87.6188,87.7248,87.0269,87.0269,7828.0
2020-06-17 09:40:00,98.4,98.72,98.26,98.62,9140.0,86.9297,87.2124,86.8061,87.1241,9140.0
2020-06-17 09:45:00,98.57,98.71,98.37,98.64,10068.0,87.0799,87.2036,86.9032,87.1418,10068.0
2020-06-17 09:50:00,98.66,98.73,98.45,98.45,7600.0,87.1594,87.2213,86.9739,86.9739,7600.0
2020-06-17 09:55:00,98.44,98.48,97.92,98.16,13670.0,86.9651,87.0004,86.5057,86.7177,13670.0
2020-06-17 10:00:00,98.2,98.62,98.14,98.26,9537.0,86.7531,87.1241,86.7,86.8061,9537.0
2020-06-17 10:05:00,98.24,98.65,98.21,98.48,7594.0,86.7884,87.1506,86.7619,87.0004,7594.0
2020-06-17 10:10:00,98.44,98.6,98.26,98.31,12854.0,86.9651,87.1064,86.8061,86.8502,12854.0
2020-06-17 10:15:00,98.35,98.66,98.05,98.07,18986.0,86.8856,87.1594,86.6205,86.6382,18986.0
2020-06-17 10:20:00,98.18,98.27,97.94,97.97,8314.0,86.7354,86.8149,86.5234,86.5499,8314.0
2020-06-17 10:25:00,98.02,98.14,97.76,97.87,11115.0,86.594,86.7,86.3643,86.4615,11115.0
2020-06-17 10:30:00,97.89,98.27,97.7,98.25,9457.0,86.4792,86.8149,86.3113,86.7972,9457.0
2020-06-17 10:35:00,98.24,98.26,98.09,98.16,5824.0,86.7884,86.8061,86.6559,86.7177,5824.0
2020-06-17 10:40:00,98.13,98.23,98.01,98.16,8346.0,86.6912,86.7796,86.5852,86.7177,8346.0
2020-06-17 10:45:00,98.16,98.2,98.08,98.16,9565.0,86.7177,86.7531,86.647,86.7177,9565.0
2020-06-17 10:50:00,98.14,98.26,98.04,98.18,13344.0,86.7,86.8061,86.6117,86.7354,13344.0
2020-06-17 10:55:00,98.19,98.3,98.0,98.08,5887.0,86.7442,86.8414,86.5764,86.647,5887.0
2020-06-17 11:00:00,98.05,98.14,97.96,98.06,5983.0,86.6205,86.7,86.541,86.6294,5983.0
2020-06-17 11:05:00,98.09,98.28,98.08,98.13,7881.0,86.6559,86.8237,86.647,86.6912,7881.0
2020-06-17 11:10:00,98.14,98.31,98.1,98.2,7878.0,86.7,86.8502,86.6647,86.7531,7878.0
2020-06-17 11:15:00,98.21,98.27,97.94,98.0,6456.0,86.7619,86.8149,86.5234,86.5764,6456.0
2020-06-17 11:20:00,97.95,97.99,97.86,97.95,22170.0,86.5322,86.5675,86.4527,86.5322,22170.0
2020-06-17 11:25:00,97.95,98.0,97.85,97.97,21882.0,86.5322,86.5764,86.4439,86.5499,21882.0
2020-06-17 11:30:00,97.98,98.13,97.94,98.09,9260.0,86.5587,86.6912,86.5234,86.6559,9260.0
2020-06-17 11:35:00,98.06,98.23,98.06,98.13,8211.0,86.6294,86.7796,86.6294,86.6912,8211.0
2020-06-17 11:40:00,98.14,98.3,98.12,98.21,7231.0,86.7,86.8414,86.6824,86.7619,7231.0
2020-06-17 11:45:00,98.21,98.42,98.19,98.36,12825.0,86.7619,86.9474,86.7442,86.8944,12825.0
2020-06-17 11:50:00,98.4,98.42,98.14,98.16,7217.0,86.9297,86.9474,86.7,86.7177,7217.0
2020-06-17 11:55:00,98.19,98.4,98.19,98.36,13732.0,86.7442,86.9297,86.7442,86.8944,13732.0
2020-06-17 12:00:00,98.34,98.39,98.24,98.36,7358.0,86.8767,86.9209,86.7884,86.8944,7358.0
2020-06-17 12:05:00,98.32,98.4,98.29,98.39,2660.0,86.8591,86.9297,86.8326,86.9209,2660.0
2020-06-17 12:10:00,98.36,98.37,98.23,98.27,5702.0,86.8944,86.9032,86.7796,86.8149,5702.0
2020-06-17 12:15:00,98.3,98.41,98.26,98.28,5702.0,86.8414,86.9386,86.8061,86.8237,5702.0
2020-06-17 12:20:00,98.31,98.33,98.21,98.29,6667.0,86.8502,86.8679,86.7619,86.8326,6667.0
2020-06-17 12:25:00,98.29,98.3,98.24,98.25,5642.0,86.8326,86.8414,86.7884,86.7972,5642.0
2020-06-17 12:30:00,98.27,98.53,98.21,98.53,23541.0,86.8149,87.0446,86.7619,87.0446,23541.0
2020-06-17 12:35:00,98.52,98.61,98.44,98.59,10270.0,87.0358,87.1153,86.9651,87.0976,10270.0
2020-06-17 12:40:00,98.61,98.68,98.5,98.67,7113.0,87.1153,87.1771,87.0181,87.1683,7113.0
2020-06-17 12:45:00,98.67,98.8,98.6,98.8,41512.0,87.1683,87.2831,87.1064,87.2831,41512.0
2020-06-17 12:50:00,98.8,98.84,98.78,98.81,9211.0,87.2831,87.3185,87.2654,87.2919,9211.0
2020-06-17 12:55:00,98.81,98.82,98.61,98.78,13105.0,87.2919,87.3008,87.1153,87.2654,13105.0
2020-06-17 13:00:00,98.79,98.93,98.7,98.91,11431.0,87.2743,87.398,87.1948,87.3803,11431.0
2020-06-17 13:05:00,98.92,98.98,98.85,98.95,5350.0,87.3891,87.4421,87.3273,87.4156,5350.0
2020-06-17 13:10:00,98.94,98.94,98.78,98.81,4179.0,87.4068,87.4068,87.2654,87.2919,4179.0
2020-06-17 13:15:00,98.84,98.9,98.76,98.77,8485.0,87.3185,87.3715,87.2478,87.2566,8485.0
2020-06-17 13:20:00,98.78,98.82,98.7,98.7,3900.0,87.2654,87.3008,87.1948,87.1948,3900.0
2020-06-17 13:25:00,98.73,98.93,98.73,98.82,4676.0,87.2213,87.398,87.2213,87.3008,4676.0
2020-06-17 13:30:00,98.82,98.91,98.81,98.85,5058.0,87.3008,87.3803,87.2919,87.3273,5058.0
2020-06-17 13:35:00,98.87,99.08,98.87,99.04,4028.0,87.345,87.5305,87.345,87.4951,4028.0
2020-06-17 13:40:00,99.03,99.18,99.03,99.08,6121.0,87.4863,87.6188,87.4863,87.5305,6121.0
2020-06-17 13:45:00,99.06,99.09,98.99,99.07,3805.0,87.5128,87.5393,87.451,87.5216,3805.0
2020-06-17 13:50:00,99.1,99.1,98.92,99.01,4117.0,87.5481,87.5481,87.3891,87.4686,4117.0
2020-06-17 13:55:00,99.0,99.01,98.86,98.89,2963.0,87.4598,87.4686,87.3361,87.3626,2963.0
2020-06-17 14:00:00,98.8,98.87,98.76,98.82,5100.0,87.2831,87.345,87.2478,87.3008,5100.0
2020-06-17 14:05:00,98.88,99.0,98.88,98.97,4124.0,87.3538,87.4598,87.3538,87.4333,4124.0
2020-06-17 14:10:00,98.98,99.06,98.88,98.88,6251.0,87.4421,87.5128,87.3538,87.3538,6251.0
2020-06-17 14:15:00,98.86,98.92,98.79,98.8,3033.0,87.3361,87.3891,87.2743,87.2831,3033.0
2020-06-17 14:20:00,98.85,98.88,98.82,98.85,3617.0,87.3273,87.3538,87.3008,87.3273,3617.0
2020-06-17 14:25:00,98.85,98.91,98.75,98.87,5590.0,87.3273,87.3803,87.2389,87.345,5590.0
2020-06-17 14:30:00,98.88,98.88,98.71,98.74,3966.0,87.3538,87.3538,87.2036,87.2301,3966.0
2020-06-17 14:35:00,98.75,98.81,98.71,98.81,3245.0,87.2389,87.2919,87.2036,87.2919,3245.0
2020-06-17 14:40:00,98.83,98.94,98.83,98.88,8992.0,87.3096,87.4068,87.3096,87.3538,8992.0
2020-06-17 14:45:00,98.91,98.99,98.84,98.89,11816.0,87.3803,87.451,87.3185,87.3626,11816.0
2020-06-17 14:50:00,98.89,99.07,98.84,98.87,5965.0,87.3626,87.5216,87.3185,87.345,5965.0
2020-06-17 14:55:00,98.85,98.86,98.61,98.62,8072.0,87.3273,87.3361,87.1153,87.1241,8072.0
2020-06-17 15:00:00,98.63,98.69,98.5,98.69,14953.0,87.1329,87.1859,87.0181,87.1859,14953.0
2020-06-17 15:05:00,98.7,98.7,98.58,98.59,5975.0,87.1948,87.1948,87.0888,87.0976,5975.0
2020-06-17 15:10:00,98.59,98.6,98.49,98.59,4327.0,87.0976,87.1064,87.0093,87.0976,4327.0
2020-06-17 15:15:00,98.61,98.68,98.46,98.48,10735.0,87.1153,87.1771,86.9827,87.0004,10735.0
2020-06-17 15:20:00,98.46,98.51,98.29,98.34,9442.0,86.9827,87.0269,86.8326,86.8767,9442.0
2020-06-17 15:25:00,98.36,98.46,98.25,98.44,11677.0,86.8944,86.9827,86.7972,86.9651,11677.0
2020-06-17 15:30:00,98.46,98.51,98.32,98.47,15882.0,86.9827,87.0269,86.8591,86.9916,15882.0
2020-06-17 15:35:00,98.43,98.49,98.26,98.4,14105.0,86.9562,87.0093,86.8061,86.9297,14105.0
2020-06-17 15:40:00,98.4,98.41,98.01,98.07,18373.0,86.9297,86.9386,86.5852,86.6382,18373.0
2020-06-17 15:45:00,98.12,98.22,97.94,97.99,40340.0,86.6824,86.7707,86.5234,86.5675,40340.0
2020-06-17 15:50:00,97.96,98.08,97.88,97.97,59585.0,86.541,86.647,86.4704,86.5499,59585.0
2020-06-17 15:55:00,97.98,98.1,97.89,97.94,72857.0,86.5587,86.6647,86.4792,86.5234,72857.0
2020-06-18 09:30:00,97.46,97.46,96.89,97.05,30014.0,86.0993,86.0993,85.5958,85.7371,30014.0
2020-06-18 09:35:00,97.02,97.02,96.6,97.02,3367.0,85.7106,85.7106,85.3396,85.7106,3367.0
2020-06-18 09:40:00,97.04,97.08,96.93,97.01,3547.0,85.7283,85.7636,85.6311,85.7018,3547.0
2020-06-18 09:45:00,96.97,97.22,96.88,97.15,7779.0,85.6664,85.8873,85.5869,85.8255,7779.0
2020-06-18 09:50:00,97.2,97.26,97.0,97.07,5981.0,85.8696,85.9226,85.6929,85.7548,5981.0
2020-06-18 09:55:00,97.05,97.23,96.99,97.23,4613.0,85.7371,85.8961,85.6841,85.8961,4613.0
2020-06-18 10:00:00,97.26,97.53,97.22,97.38,9473.0,85.9226,86.1612,85.8873,86.0286,9473.0
2020-06-18 10:05:00,97.35,97.64,97.35,97.54,14128.0,86.0021,86.2583,86.0021,86.17,14128.0
2020-06-18 10:10:00,97.52,97.8,97.51,97.8,8904.0,86.1523,86.3997,86.1435,86.3997,8904.0
2020-06-18 10:15:00,97.88,98.12,97.88,98.04,9482.0,86.4704,86.6824,86.4704,86.6117,9482.0
2020-06-18 10:20:00,98.11,98.33,98.11,98.18,12464.0,86.6735,86.8679,86.6735,86.7354,12464.0
2020-06-18 10:25:00,98.17,98.22,97.91,97.91,11296.0,86.7266,86.7707,86.4969,86.4969,11296.0
2020-06-18 10:30:00,97.99,98.09,97.67,97.83,10323.0,86.5675,86.6559,86.2848,86.4262,10323.0
2020-06-18 10:35:00,97.83,98.04,97.83,97.87,6801.0,86.4262,86.6117,86.4262,86.4615,6801.0
2020-06-18 10:40:00,97.82,97.89,97.6,97.85,14265.0,86.4174,86.4792,86.223,86.4439,14265.0
2020-06-18 10:45:00,97.86,98.01,97.79,97.98,8182.0,86.4527,86.5852,86.3908,86.5587,8182.0
2020-06-18 10:50:00,97.93,98.05,97.83,97.83,11490.0,86.5145,86.6205,86.4262,86.4262,11490.0
2020-06-18 10:55:00,97.88,98.36,97.85,98.33,9303.0,86.4704,86.8944,86.4439,86.8679,9303.0
2020-06-18 11:00:00,98.35,98.42,98.14,98.26,9837.0,86.8856,86.9474,86.7,86.8061,9837.0
2020-06-18 11:05:00,98.22,98.28,98.07,98.08,5965.0,86.7707,86.8237,86.6382,86.647,5965.0
2020-06-18 11:10:00,98.1,98.17,98.05,98.06,4104.0,86.6647,86.7266,86.6205,86.6294,4104.0
2020-06-18 11:15:00,98.1,98.18,98.07,98.11,5486.0,86.6647,86.7354,86.6382,86.6735,5486.0
2020-06-18 11:20:00,98.11,98.15,97.98,97.98,5813.0,86.6735,86.7089,86.5587,86.5587,5813.0
2020-06-18 11:25:00,97.98,98.21,97.97,98.11,5473.0,86.5587,86.7619,86.5499,86.6735,5473.0
2020-06-18 11:30:00,98.14,98.33,98.13,98.22,4966.0,86.7,86.8679,86.6912,86.7707,4966.0
2020-06-18 11:35:00,98.22,98.23,98.05,98.12,6491.0,86.7707,86.7796,86.6205,86.6824,6491.0
2020-06-18 11:40:00,98.12,98.14,98.0,98.09,8121.0,86.6824,86.7,86.5764,86.6559,8121.0
2020-06-18 11:45:00,98.11,98.12,97.97,98.01,7258.0,86.6735,86.6824,86.5499,86.5852,7258.0
2020-06-18 11:50:00,97.98,97.98,97.84,97.89,6228.0,86.5587,86.5587,86.435,86.4792,6228.0
2020-06-18 11:55:00,97.88,97.92,97.8,97.88,4097.0,86.4704,86.5057,86.3997,86.4704,4097.0
2020-06-18 12:00:00,97.88,97.95,97.74,97.77,5143.0,86.4704,86.5322,86.3467,86.3732,5143.0
2020-06-18 12:05:00,97.78,98.01,97.78,97.97,5371.0,86.382,86.5852,86.382,86.5499,5371.0
2020-06-18 12:10:00,97.93,98.14,97.9,98.11,5469.0,86.5145,86.7,86.488,86.6735,5469.0
2020-06-18 12:15:00,98.12,98.26,98.04,98.26,6806.0,86.6824,86.8061,86.6117,86.8061,6806.0
2020-06-18 12:20:00,98.25,98.47,98.24,98.46,12712.0,86.7972,86.9916,86.7884,86.9827,12712.0
2020-06-18 12:25:00,98.47,98.69,98.46,98.65,13066.0,86.9916,87.1859,86.9827,87.1506,13066.0
2020-06-18 12:30:00,98.65,98.68,98.39,98.39,7545.0,87.1506,87.1771,86.9209,86.9209,7545.0
2020-06-18 12:35:00,98.39,98.39,98.26,98.26,5911.0,86.9209,86.9209,86.8061,86.8061,5911.0
2020-06-18 12:40:00,98.23,98.31,98.12,98.31,7162.0,86.7796,86.8502,86.6824,86.8502,7162.0
2020-06-18 12:45:00,98.33,98.63,98.31,98.63,6651.0,86.8679,87.1329,86.8502,87.1329,6651.0
2020-06-18 12:50:00,98.6,98.73,98.53,98.71,6585.0,87.1064,87.2213,87.0446,87.2036,6585.0
2020-06-18 12:55:00,98.74,98.85,98.68,98.79,6593.0,87.2301,87.3273,87.1771,87.2743,6593.0
2020-06-18 13:00:00,98.77,98.82,98.6,98.7,8252.0,87.2566,87.3008,87.1064,87.1948,8252.0
2020-06-18 13:05:00,98.68,98.81,98.61,98.79,8056.0,87.1771,87.2919,87.1153,87.2743,8056.0
2020-06-18 13:10:00,98.76,98.85,98.63,98.66,7529.0,87.2478,87.3273,87.1329,87.1594,7529.0
2020-06-18 13:15:00,98.63,98.73,98.56,98.73,5252.0,87.1329,87.2213,87.0711,87.2213,5252.0
2020-06-18 13:20:00,98.69,98.78,98.65,98.78,9194.0,87.1859,87.2654,87.1506,87.2654,9194.0
2020-06-18 13:25:00,98.79,98.79,98.6,98.74,6186.0,87.2743,87.2743,87.1064,87.2301,6186.0
2020-06-18 13:30:00,98.74,98.76,98.65,98.69,6514.0,87.2301,87.2478,87.1506,87.1859,6514.0
2020-06-18 13:35:00,98.7,98.71,98.61,98.7,4718.0,87.1948,87.2036,87.1153,87.1948,4718.0
2020-06-18 13:40:00,98.67,98.72,98.64,98.67,3857.0,87.1683,87.2124,87.1418,87.1683,3857.0
2020-06-18 13:45:00,98.63,98.77,98.63,98.77,4620.0,87.1329,87.2566,87.1329,87.2566,4620.0
2020-06-18 13:50:00,98.76,98.96,98.76,98.96,5051.0,87.2478,87.4245,87.2478,87.4245,5051.0
2020-06-18 13:55:00,98.96,98.96,98.74,98.89,8123.0,87.4245,87.4245,87.2301,87.3626,8123.0
2020-06-18 14:00:00,98.92,98.92,98.6,98.6,7279.0,87.3891,87.3891,87.1064,87.1064,7279.0
2020-06-18 14:05:00,98.67,98.68,98.48,98.56,5193.0,87.1683,87.1771,87.0004,87.0711,5193.0
2020-06-18 14:10:00,98.56,98.65,98.55,98.6,7681.0,87.0711,87.1506,87.0623,87.1064,7681.0
2020-06-18 14:15:00,98.58,98.58,98.35,98.53,11763.0,87.0888,87.0888,86.8856,87.0446,11763.0
2020-06-18 14:20:00,98.54,98.81,98.54,98.81,7101.0,87.0534,87.2919,87.0534,87.2919,7101.0
2020-06-18 14:25:00,98.81,98.86,98.77,98.84,5076.0,87.2919,87.3361,87.2566,87.3185,5076.0
2020-06-18 14:30:00,98.86,99.0,98.68,98.85,9214.0,87.3361,87.4598,87.1771,87.3273,9214.0
2020-06-18 14:35:00,98.86,98.86,98.67,98.81,9139.0,87.3361,87.3361,87.1683,87.2919,9139.0
2020-06-18 14:40:00,98.84,98.92,98.75,98.81,15632.0,87.3185,87.3891,87.2389,87.2919,15632.0
2020-06-18 14:45:00,98.84,98.88,98.76,98.79,8662.0,87.3185,87.3538,87.2478,87.2743,8662.0
2020-06-18 14:50:00,98.83,98.9,98.76,98.85,6989.0,87.3096,87.3715,87.2478,87.3273,6989.0
2020-06-18 14:55:00,98.84,98.84,98.64,98.64,11570.0,87.3185,87.3185,87.1418,87.1418,11570.0
2020-06-18 15:00:00,98.64,98.67,98.43,98.51,12226.0,87.1418,87.1683,86.9562,87.0269,12226.0
2020-06-18 15:05:00,98.49,98.64,98.44,98.64,10019.0,87.0093,87.1418,86.9651,87.1418,10019.0
2020-06-18 15:10:00,98.61,98.61,98.48,98.5,14238.0,87.1153,87.1153,87.0004,87.0181,14238.0
2020-06-18 15:15:00,98.51,98.6,98.49,98.59,8200.0,87.0269,87.1064,87.0093,87.0976,8200.0
2020-06-18 15:20:00,98.6,98.76,98.52,98.75,14445.0,87.1064,87.2478,87.0358,87.2389,14445.0
2020-06-18 15:25:00,98.76,98.78,98.69,98.78,13172.0,87.2478,87.2654,87.1859,87.2654,13172.0
2020-06-18 15:30:00,98.78,99.02,98.7,98.88,24195.0,87.2654,87.4775,87.1948,87.3538,24195.0
2020-06-18 15:35:00,98.89,98.98,98.81,98.95,24358.0,87.3626,87.4421,87.2919,87.4156,24358.0
2020-06-18 15:40:00,98.94,98.94,98.66,98.75,23504.0,87.4068,87.4068,87.1594,87.2389,23504.0
2020-06-18 15:45:00,98.75,98.79,98.58,98.65,26865.0,87.2389,87.2743,87.0888,87.1506,26865.0
2020-06-18 15:50:00,98.62,98.79,98.42,98.74,45341.0,87.1241,87.2743,86.9474,87.2301,45341.0
2020-06-18 15:55:00,98.73,98.86,98.58,98.77,69816.0,87.2213,87.3361,87.0888,87.2566,69816.0
2020-06-19 09:30:00,101.0,101.0,99.06,99.28,209460.0,89.2267,89.2267,87.5128,87.7072,209460.0
2020-06-19 09:35:00,99.26,99.4,98.99,99.31,12748.0,87.6895,87.8132,87.451,87.7337,12748.0
2020-06-19 09:40:00,99.31,99.39,98.82,98.86,8380.0,87.7337,87.8043,87.3008,87.3361,8380.0
2020-06-19 09:45:00,98.94,99.52,98.94,99.51,11063.0,87.4068,87.9192,87.4068,87.9104,11063.0
2020-06-19 09:50:00,99.53,99.85,99.48,99.58,6603.0,87.928,88.2107,87.8838,87.9722,6603.0
2020-06-19 09:55:00,99.54,99.62,99.1,99.17,9781.0,87.9369,88.0075,87.5481,87.61,9781.0
2020-06-19 10:00:00,99.21,99.57,99.17,99.52,5016.0,87.6453,87.9634,87.61,87.9192,5016.0
2020-06-19 10:05:00,99.48,99.75,99.46,99.66,8113.0,87.8838,88.1224,87.8662,88.0429,8113.0
2020-06-19 10:10:00,99.6,99.7,99.47,99.58,15117.0,87.9899,88.0782,87.875,87.9722,15117.0
2020-06-19 10:15:00,99.61,99.74,99.58,99.74,4395.0,87.9987,88.1135,87.9722,88.1135,4395.0
2020-06-19 10:20:00,99.72,99.73,99.44,99.52,4743.0,88.0959,88.1047,87.8485,87.9192,4743.0
2020-06-19 10:25:00,99.65,99.68,99.37,99.39,5859.0,88.034,88.0605,87.7867,87.8043,5859.0
2020-06-19 10:30:00,99.32,99.4,99.18,99.29,6180.0,87.7425,87.8132,87.6188,87.716,6180.0
2020-06-19 10:35:00,99.31,99.39,99.19,99.22,2853.0,87.7337,87.8043,87.6277,87.6542,2853.0
2020-06-19 10:40:00,99.18,99.26,99.1,99.2,5596.0,87.6188,87.6895,87.5481,87.6365,5596.0
2020-06-19 10:45:00,99.23,99.34,99.13,99.34,6044.0,87.663,87.7602,87.5746,87.7602,6044.0
2020-06-19 10:50:00,99.37,99.45,99.29,99.41,6361.0,87.7867,87.8573,87.716,87.822,6361.0
2020-06-19 10:55:00,99.43,99.43,98.87,99.01,10120.0,87.8397,87.8397,87.345,87.4686,10120.0
2020-06-19 11:00:00,99.01,99.16,98.99,99.15,3992.0,87.4686,87.6011,87.451,87.5923,3992.0
2020-06-19 11:05:00,99.15,99.27,99.04,99.1,5007.0,87.5923,87.6983,87.4951,87.5481,5007.0
2020-06-19 11:10:00,99.09,99.3,99.04,99.22,5908.0,87.5393,87.7248,87.4951,87.6542,5908.0
2020-06-19 11:15:00,99.2,99.33,99.02,99.04,6348.0,87.6365,87.7513,87.4775,87.4951,6348.0
2020-06-19 11:20:00,99.03,99.03,98.85,98.97,7588.0,87.4863,87.4863,87.3273,87.4333,7588.0
2020-06-19 11:25:00,98.98,99.03,98.85,98.89,4709.0,87.4421,87.4863,87.3273,87.3626,4709.0
2020-06-19 11:30:00,98.89,98.98,98.79,98.97,5216.0,87.3626,87.4421,87.2743,87.4333,5216.0
2020-06-19 11:35:00,98.95,99.0,98.87,98.94,7518.0,87.4156,87.4598,87.345,87.4068,7518.0
2020-06-19 11:40:00,98.94,99.02,98.75,98.8,6442.0,87.4068,87.4775,87.2389,87.2831,6442.0
2020-06-19 11:45:00,98.84,98.97,98.81,98.94,5045.0,87.3185,87.4333,87.2919,87.4068,5045.0
2020-06-19 11:50:00,98.92,98.94,98.79,98.88,5969.0,87.3891,87.4068,87.2743,87.3538,5969.0
2020-06-19 11:55:00,98.87,98.92,98.83,98.9,3762.0,87.345,87.3891,87.3096,87.3715,3762.0
2020-06-19 12:00:00,98.92,98.92,98.73,98.74,5758.0,87.3891,87.3891,87.2213,87.2301,5758.0
2020-06-19 12:05:00,98.69,98.76,98.62,98.74,6487.0,87.1859,87.2478,87.1241,87.2301,6487.0
2020-06-19 12:10:00,98.72,98.78,98.48,98.48,8190.0,87.2124,87.2654,87.0004,87.0004,8190.0
2020-06-19 12:15:00,98.37,98.38,97.76,97.76,13465.0,86.9032,86.9121,86.3643,86.3643,13465.0
2020-06-19 12:20:00,97.7,98.02,97.58,97.72,7058.0,86.3113,86.594,86.2053,86.329,7058.0
2020-06-19 12:25:00,97.72,98.11,97.71,98.11,6292.0,86.329,86.6735,86.3202,86.6735,6292.0
2020-06-19 12:30:00,98.06,98.19,98.03,98.08,9359.0,86.6294,86.7442,86.6029,86.647,9359.0
2020-06-19 12:35:00,98.08,98.2,98.05,98.06,7843.0,86.647,86.7531,86.6205,86.6294,7843.0
2020-06-19 12:40:00,98.04,98.3,97.94,98.06,6840.0,86.6117,86.8414,86.5234,86.6294,6840.0
2020-06-19 12:45:00,98.04,98.36,97.97,98.35,6985.0,86.6117,86.8944,86.5499,86.8856,6985.0
2020-06-19 12:50:00,98.33,98.37,98.21,98.24,4026.0,86.8679,86.9032,86.7619,86.7884,4026.0
2020-06-19 12:55:00,98.23,98.66,98.23,98.64,5308.0,86.7796,87.1594,86.7796,87.1418,5308.0
2020-06-19 13:00:00,98.61,98.64,98.42,98.42,7775.0,87.1153,87.1418,86.9474,86.9474,7775.0
2020-06-19 13:05:00,98.46,98.49,98.37,98.4,8244.0,86.9827,87.0093,86.9032,86.9297,8244.0
2020-06-19 13:10:00,98.4,98.47,98.28,98.29,7283.0,86.9297,86.9916,86.8237,86.8326,7283.0
2020-06-19 13:15:00,98.26,98.26,98.17,98.2,8846.0,86.8061,86.8061,86.7266,86.7531,8846.0
2020-06-19 13:20:00,98.14,98.22,97.96,97.96,6287.0,86.7,86.7707,86.541,86.541,6287.0
2020-06-19 13:25:00,97.96,98.11,97.95,98.06,5294.0,86.541,86.6735,86.5322,86.6294,5294.0
2020-06-19 13:30:00,98.04,98.06,97.85,97.85,6063.0,86.6117,86.6294,86.4439,86.4439,6063.0
2020-06-19 13:35:00,97.84,98.21,97.83,98.21,8065.0,86.435,86.7619,86.4262,86.7619,8065.0
2020-06-19 13:40:00,98.18,98.28,98.11,98.25,6000.0,86.7354,86.8237,86.6735,86.7972,6000.0
2020-06-19 13:45:00,98.23,98.35,97.9,98.04,7637.0,86.7796,86.8856,86.488,86.6117,7637.0
2020-06-19 13:50:00,98.07,98.09,97.87,97.95,6532.0,86.6382,86.6559,86.4615,86.5322,6532.0
2020-06-19 13:55:00,97.98,98.08,97.7,97.73,9540.0,86.5587,86.647,86.3113,86.3378,9540.0
2020-06-19 14:00:00,97.74,98.01,97.74,97.94,9420.0,86.3467,86.5852,86.3467,86.5234,9420.0
2020-06-19 14:05:00,97.9,97.96,97.51,97.72,13643.0,86.488,86.541,86.1435,86.329,13643.0
2020-06-19 14:10:00,97.7,97.86,97.55,97.77,9405.0,86.3113,86.4527,86.1788,86.3732,9405.0
2020-06-19 14:15:00,97.81,97.99,97.68,97.74,12625.0,86.4085,86.5675,86.2937,86.3467,12625.0
2020-06-19 14:20:00,97.75,98.1,97.74,98.1,8638.0,86.3555,86.6647,86.3467,86.6647,8638.0
2020-06-19 14:25:00,98.15,98.17,97.9,97.9,17296.0,86.7089,86.7266,86.488,86.488,17296.0
2020-06-19 14:30:00,97.83,98.31,97.78,98.28,11118.0,86.4262,86.8502,86.382,86.8237,11118.0
2020-06-19 14:35:00,98.26,98.58,98.24,98.54,8686.0,86.8061,87.0888,86.7884,87.0534,8686.0
2020-06-19 14:40:00,98.51,98.65,98.42,98.63,11655.0,87.0269,87.1506,86.9474,87.1329,11655.0
2020-06-19 14:45:00,98.62,98.74,98.56,98.56,12538.0,87.1241,87.2301,87.0711,87.0711,12538.0
2020-06-19 14:50:00,98.6,98.87,98.56,98.81,15039.0,87.1064,87.345,87.0711,87.2919,15039.0
2020-06-19 14:55:00,98.81,99.01,98.75,98.86,18090.0,87.2919,87.4686,87.2389,87.3361,18090.0
2020-06-19 15:00:00,98.84,98.87,98.72,98.81,26985.0,87.3185,87.345,87.2124,87.2919,26985.0
2020-06-19 15:05:00,98.79,98.83,98.71,98.71,16482.0,87.2743,87.3096,87.2036,87.2036,16482.0
2020-06-19 15:10:00,98.76,98.92,98.59,98.9,21092.0,87.2478,87.3891,87.0976,87.3715,21092.0
2020-06-19 15:15:00,98.9,99.23,98.89,99.19,24135.0,87.3715,87.663,87.3626,87.6277,24135.0
2020-06-19 15:20:00,99.2,99.21,99.11,99.17,20920.0,87.6365,87.6453,87.557,87.61,20920.0
2020-06-19 15:25:00,99.18,99.22,98.99,99.02,41892.0,87.6188,87.6542,87.451,87.4775,41892.0
2020-06-19 15:30:00,98.99,99.18,98.92,99.18,32609.0,87.451,87.6188,87.3891,87.6188,32609.0
2020-06-19 15:35:00,99.18,99.18,99.01,99.04,53362.0,87.6188,87.6188,87.4686,87.4951,53362.0
2020-06-19 15:40:00,99.04,99.42,99.03,99.33,59058.0,87.4951,87.8308,87.4863,87.7513,59058.0
2020-06-19 15:45:00,99.32,99.36,98.72,98.9,54321.0,87.7425,87.7778,87.2124,87.3715,54321.0
2020-06-19 15:50:00,98.85,99.03,98.72,98.97,78181.0,87.3273,87.4863,87.2124,87.4333,78181.0
2020-06-19 15:55:00,98.96,99.0,98.6,98.75,147485.0,87.4245,87.4598,87.1064,87.2389,147485.0
2020-06-22 09:30:00,97.89,98.07,97.37,97.68,34229.0,86.4792,86.6382,86.0198,86.2937,34229.0
2020-06-22 09:35:00,97.58,97.87,97.07,97.34,7780.0,86.2053,86.4615,85.7548,85.9933,7780.0
2020-06-22 09:40:00,97.22,97.44,97.07,97.3,8302.0,85.8873,86.0816,85.7548,85.958,8302.0
2020-06-22 09:45:00,97.22,97.75,97.22,97.69,4000.0,85.8873,86.3555,85.8873,86.3025,4000.0
2020-06-22 09:50:00,97.69,97.82,97.55,97.68,9702.0,86.3025,86.4174,86.1788,86.2937,9702.0
2020-06-22 09:55:00,97.68,97.95,97.68,97.74,9620.0,86.2937,86.5322,86.2937,86.3467,9620.0
2020-06-22 10:00:00,97.73,98.26,97.71,98.21,12422.0,86.3378,86.8061,86.3202,86.7619,12422.0
2020-06-22 10:05:00,98.16,98.35,98.07,98.32,6960.0,86.7177,86.8856,86.6382,86.8591,6960.0
2020-06-22 10:10:00,98.36,98.44,98.34,98.37,3816.0,86.8944,86.9651,86.8767,86.9032,3816.0
2020-06-22 10:15:00,98.42,98.44,98.27,98.37,6634.0,86.9474,86.9651,86.8149,86.9032,6634.0
2020-06-22 10:20:00,98.38,98.54,98.35,98.51,5512.0,86.9121,87.0534,86.8856,87.0269,5512.0
2020-06-22 10:25:00,98.58,98.58,98.37,98.46,7944.0,87.0888,87.0888,86.9032,86.9827,7944.0
2020-06-22 10:30:00,98.47,98.47,98.04,98.04,10728.0,86.9916,86.9916,86.6117,86.6117,10728.0
2020-06-22 10:35:00,98.05,98.11,97.97,97.97,7143.0,86.6205,86.6735,86.5499,86.5499,7143.0
2020-06-22 10:40:00,97.9,97.98,97.85,97.89,7626.0,86.488,86.5587,86.4439,86.4792,7626.0
2020-06-22 10:45:00,97.91,97.98,97.74,97.74,4956.0,86.4969,86.5587,86.3467,86.3467,4956.0
2020-06-22 10:50:00,97.71,97.83,97.64,97.66,8200.0,86.3202,86.4262,86.2583,86.276,8200.0
2020-06-22 10:55:00,97.66,97.7,97.48,97.55,28190.0,86.276,86.3113,86.117,86.1788,28190.0
2020-06-22 11:00:00,97.5,97.82,97.45,97.76,9430.0,86.1347,86.4174,86.0905,86.3643,9430.0
2020-06-22 11:05:00,97.74,97.82,97.57,97.6,8611.0,86.3467,86.4174,86.1965,86.223,8611.0
2020-06-22 11:10:00,97.55,97.69,97.53,97.69,6326.0,86.1788,86.3025,86.1612,86.3025,6326.0
2020-06-22 11:15:00,97.7,97.98,97.7,97.79,4188.0,86.3113,86.5587,86.3113,86.3908,4188.0
2020-06-22 11:20:00,97.71,97.89,97.69,97.84,5867.0,86.3202,86.4792,86.3025,86.435,5867.0
2020-06-22 11:25:00,97.83,97.87,97.75,97.76,6174.0,86.4262,86.4615,86.3555,86.3643,6174.0
2020-06-22 11:30:00,97.76,97.76,97.64,97.74,2856.0,86.3643,86.3643,86.2583,86.3467,2856.0
2020-06-22 11:35:00,97.71,97.85,97.66,97.84,6776.0,86.3202,86.4439,86.276,86.435,6776.0
2020-06-22 11:40:00,97.83,97.84,97.67,97.67,3001.0,86.4262,86.435,86.2848,86.2848,3001.0
2020-06-22 11:45:00,97.7,97.71,97.63,97.68,4176.0,86.3113,86.3202,86.2495,86.2937,4176.0
2020-06-22 11:50:00,97.71,97.78,97.41,97.45,6383.0,86.3202,86.382,86.0551,86.0905,6383.0
2020-06-22 11:55:00,97.47,97.6,97.44,97.56,7551.0,86.1081,86.223,86.0816,86.1877,7551.0
2020-06-22 12:00:00,97.57,97.78,97.51,97.78,7423.0,86.1965,86.382,86.1435,86.382,7423.0
2020-06-22 12:05:00,97.76,97.77,97.64,97.69,4041.0,86.3643,86.3732,86.2583,86.3025,4041.0
2020-06-22 12:10:00,97.63,97.83,97.61,97.83,6299.0,86.2495,86.4262,86.2318,86.4262,6299.0
2020-06-22 12:15:00,97.79,97.97,97.79,97.79,5965.0,86.3908,86.5499,86.3908,86.3908,5965.0
2020-06-22 12:20:00,97.8,97.84,97.68,97.7,5320.0,86.3997,86.435,86.2937,86.3113,5320.0
2020-06-22 12:25:00,97.7,97.74,97.64,97.68,9418.0,86.3113,86.3467,86.2583,86.2937,9418.0
2020-06-22 12:30:00,97.72,97.72,97.51,97.54,3986.0,86.329,86.329,86.1435,86.17,3986.0
2020-06-22 12:35:00,97.51,97.61,97.51,97.61,3813.0,86.1435,86.2318,86.1435,86.2318,3813.0
2020-06-22 12:40:00,97.61,97.71,97.6,97.7,6029.0,86.2318,86.3202,86.223,86.3113,6029.0
2020-06-22 12:45:00,97.7,97.91,97.7,97.86,9368.0,86.3113,86.4969,86.3113,86.4527,9368.0
2020-06-22 12:50:00,97.84,98.01,97.79,97.93,5506.0,86.435,86.5852,86.3908,86.5145,5506.0
2020-06-22 12:55:00,97.89,97.97,97.85,97.9,6051.0,86.4792,86.5499,86.4439,86.488,6051.0
2020-06-22 13:00:00,97.89,98.04,97.85,98.02,5590.0,86.4792,86.6117,86.4439,86.594,5590.0
2020-06-22 13:05:00,98.03,98.03,97.93,98.03,2930.0,86.6029,86.6029,86.5145,86.6029,2930.0
2020-06-22 13:10:00,97.99,98.02,97.87,97.89,4110.0,86.5675,86.594,86.4615,86.4792,4110.0
2020-06-22 13:15:00,97.86,97.89,97.68,97.7,7028.0,86.4527,86.4792,86.2937,86.3113,7028.0
2020-06-22 13:20:00,97.73,97.77,97.64,97.64,23285.0,86.3378,86.3732,86.2583,86.2583,23285.0
2020-06-22 13:25:00,97.68,97.71,97.55,97.58,3168.0,86.2937,86.3202,86.1788,86.2053,3168.0
2020-06-22 13:30:00,97.6,97.68,97.57,97.64,4846.0,86.223,86.2937,86.1965,86.2583,4846.0
2020-06-22 13:35:00,97.63,97.63,97.44,97.55,3973.0,86.2495,86.2495,86.0816,86.1788,3973.0
2020-06-22 13:40:00,97.55,97.58,97.5,97.55,3868.0,86.1788,86.2053,86.1347,86.1788,3868.0
2020-06-22 13:45:00,97.55,97.66,97.55,97.6,11508.0,86.1788,86.276,86.1788,86.223,11508.0
2020-06-22 13:50:00,97.59,97.59,97.38,97.41,3516.0,86.2142,86.2142,86.0286,86.0551,3516.0
2020-06-22 13:55:00,97.42,97.46,97.36,97.41,4481.0,86.064,86.0993,86.011,86.0551,4481.0
2020-06-22 14:00:00,97.4,97.4,97.2,97.3,6759.0,86.0463,86.0463,85.8696,85.958,6759.0
2020-06-22 14:05:00,97.27,97.32,97.23,97.31,4439.0,85.9315,85.9756,85.8961,85.9668,4439.0
2020-06-22 14:10:00,97.31,97.31,97.0,97.0,8120.0,85.9668,85.9668,85.6929,85.6929,8120.0
2020-06-22 14:15:00,96.99,97.05,96.94,96.94,7485.0,85.6841,85.7371,85.6399,85.6399,7485.0
2020-06-22 14:20:00,96.98,97.14,96.98,97.12,6657.0,85.6753,85.8166,85.6753,85.7989,6657.0
2020-06-22 14:25:00,97.12,97.19,97.09,97.12,6121.0,85.7989,85.8608,85.7724,85.7989,6121.0
2020-06-22 14:30:00,97.13,97.21,97.03,97.21,6127.0,85.8078,85.8785,85.7194,85.8785,6127.0
2020-06-22 14:35:00,97.21,97.43,97.19,97.38,4926.0,85.8785,86.0728,85.8608,86.0286,4926.0
2020-06-22 14:40:00,97.37,97.38,97.25,97.3,9312.0,86.0198,86.0286,85.9138,85.958,9312.0
2020-06-22 14:45:00,97.33,97.36,97.23,97.31,5699.0,85.9845,86.011,85.8961,85.9668,5699.0
2020-06-22 14:50:00,97.31,97.36,97.31,97.31,7750.0,85.9668,86.011,85.9668,85.9668,7750.0
2020-06-22 14:55:00,97.34,97.56,97.33,97.52,6438.0,85.9933,86.1877,85.9845,86.1523,6438.0
2020-06-22 15:00:00,97.47,97.49,97.39,97.46,9009.0,86.1081,86.1258,86.0375,86.0993,9009.0
2020-06-22 15:05:00,97.46,97.51,97.45,97.46,4455.0,86.0993,86.1435,86.0905,86.0993,4455.0
2020-06-22 15:10:00,97.47,97.54,97.23,97.29,9224.0,86.1081,86.17,85.8961,85.9491,9224.0
2020-06-22 15:15:00,97.3,97.3,97.11,97.18,13865.0,85.958,85.958,85.7901,85.852,13865.0
2020-06-22 15:20:00,97.18,97.2,96.94,96.95,12858.0,85.852,85.8696,85.6399,85.6488,12858.0
2020-06-22 15:25:00,96.98,97.16,96.98,97.02,8787.0,85.6753,85.8343,85.6753,85.7106,8787.0
2020-06-22 15:30:00,97.03,97.44,97.02,97.42,9240.0,85.7194,86.0816,85.7106,86.064,9240.0
2020-06-22 15:35:00,97.42,97.42,97.18,97.27,19135.0,86.064,86.064,85.852,85.9315,19135.0
2020-06-22 15:40:00,97.27,97.52,97.18,97.52,21106.0,85.9315,86.1523,85.852,86.1523,21106.0
2020-06-22 15:45:00,97.51,97.52,97.28,97.31,12917.0,86.1435,86.1523,85.9403,85.9668,12917.0
2020-06-22 15:50:00,97.2,97.38,97.16,97.35,34690.0,85.8696,86.0286,85.8343,86.0021,34690.0
2020-06-22 15:55:00,97.31,97.34,97.16,97.16,112179.0,85.9668,85.9933,85.8343,85.8343,112179.0
2020-06-23 09:30:00,98.88,99.28,98.53,99.07,40557.0,87.3538,87.7072,87.0446,87.5216,40557.0
2020-06-23 09:35:00,99.09,99.2,98.69,99.09,32488.0,87.5393,87.6365,87.1859,87.5393,32488.0
2020-06-23 09:40:00,98.98,99.12,98.76,99.12,6565.0,87.4421,87.5658,87.2478,87.5658,6565.0
2020-06-23 09:45:00,99.03,99.07,98.57,98.57,7646.0,87.4863,87.5216,87.0799,87.0799,7646.0
2020-06-23 09:50:00,98.57,98.64,98.38,98.39,6358.0,87.0799,87.1418,86.9121,86.9209,6358.0
2020-06-23 09:55:00,98.41,98.64,98.41,98.53,7514.0,86.9386,87.1418,86.9386,87.0446,7514.0
2020-06-23 10:00:00,98.45,98.57,98.2,98.29,6985.0,86.9739,87.0799,86.7531,86.8326,6985.0
2020-06-23 10:05:00,98.29,98.4,98.16,98.28,6385.0,86.8326,86.9297,86.7177,86.8237,6385.0
2020-06-23 10:10:00,98.25,98.33,97.99,98.33,8368.0,86.7972,86.8679,86.5675,86.8679,8368.0
2020-06-23 10:15:00,98.28,98.37,98.22,98.26,8711.0,86.8237,86.9032,86.7707,86.8061,8711.0
2020-06-23 10:20:00,98.24,98.31,97.96,98.09,6868.0,86.7884,86.8502,86.541,86.6559,6868.0
2020-06-23 10:25:00,98.13,98.13,97.97,98.03,4293.0,86.6912,86.6912,86.5499,86.6029,4293.0
2020-06-23 10:30:00,98.11,98.11,97.87,97.96,9534.0,86.6735,86.6735,86.4615,86.541,9534.0
2020-06-23 10:35:00,97.92,97.94,97.73,97.87,7331.0,86.5057,86.5234,86.3378,86.4615,7331.0
2020-06-23 10:40:00,97.77,97.91,97.55,97.65,10510.0,86.3732,86.4969,86.1788,86.2672,10510.0
2020-06-23 10:45:00,97.61,97.61,97.31,97.5,13407.0,86.2318,86.2318,85.9668,86.1347,13407.0
2020-06-23 10:50:00,97.5,97.68,97.45,97.6,5490.0,86.1347,86.2937,86.0905,86.223,5490.0
2020-06-23 10:55:00,97.53,97.63,97.52,97.63,4984.0,86.1612,86.2495,86.1523,86.2495,4984.0
2020-06-23 11:00:00,97.65,97.93,97.59,97.9,4438.0,86.2672,86.5145,86.2142,86.488,4438.0
2020-06-23 11:05:00,97.95,97.97,97.91,97.94,6368.0,86.5322,86.5499,86.4969,86.5234,6368.0
2020-06-23 11:10:00,97.93,97.98,97.69,97.7,13117.0,86.5145,86.5587,86.3025,86.3113,13117.0
2020-06-23 11:15:00,97.68,97.77,97.56,97.57,11072.0,86.2937,86.3732,86.1877,86.1965,11072.0
2020-06-23 11:20:00,97.56,97.95,97.55,97.95,8980.0,86.1877,86.5322,86.1788,86.5322,8980.0
2020-06-23 11:25:00,97.94,97.97,97.65,97.72,9198.0,86.5234,86.5499,86.2672,86.329,9198.0
2020-06-23 11:30:00,97.73,97.81,97.72,97.72,3372.0,86.3378,86.4085,86.329,86.329,3372.0
2020-06-23 11:35:00,97.71,97.74,97.59,97.6,5570.0,86.3202,86.3467,86.2142,86.223,5570.0
2020-06-23 11:40:00,97.61,97.72,97.61,97.71,3112.0,86.2318,86.329,86.2318,86.3202,3112.0
2020-06-23 11:45:00,97.69,97.69,97.53,97.56,4486.0,86.3025,86.3025,86.1612,86.1877,4486.0
2020-06-23 11:50:00,97.53,97.58,97.36,97.41,6854.0,86.1612,86.2053,86.011,86.0551,6854.0
2020-06-23 11:55:00,97.42,97.62,97.42,97.59,4186.0,86.064,86.2407,86.064,86.2142,4186.0
2020-06-23 12:00:00,97.6,97.77,97.6,97.77,5406.0,86.223,86.3732,86.223,86.3732,5406.0
2020-06-23 12:05:00,97.73,97.77,97.69,97.71,2301.0,86.3378,86.3732,86.3025,86.3202,2301.0
2020-06-23 12:10:00,97.68,97.71,97.56,97.56,4660.0,86.2937,86.3202,86.1877,86.1877,4660.0
2020-06-23 12:15:00,97.54,97.6,97.5,97.51,6429.0,86.17,86.223,86.1347,86.1435,6429.0
2020-06-23 12:20:00,97.47,97.5,97.35,97.48,5232.0,86.1081,86.1347,86.0021,86.117,5232.0
2020-06-23 12:25:00,97.49,97.51,97.37,97.44,4607.0,86.1258,86.1435,86.0198,86.0816,4607.0
2020-06-23 12:30:00,97.42,97.43,97.27,97.3,4400.0,86.064,86.0728,85.9315,85.958,4400.0
2020-06-23 12:35:00,97.28,97.34,97.22,97.27,6696.0,85.9403,85.9933,85.8873,85.9315,6696.0
2020-06-23 12:40:00,97.27,97.29,97.16,97.16,3818.0,85.9315,85.9491,85.8343,85.8343,3818.0
2020-06-23 12:45:00,97.13,97.23,97.11,97.23,16524.0,85.8078,85.8961,85.7901,85.8961,16524.0
2020-06-23 12:50:00,97.23,97.28,97.07,97.22,7907.0,85.8961,85.9403,85.7548,85.8873,7907.0
2020-06-23 12:55:00,97.2,97.3,97.19,97.25,3880.0,85.8696,85.958,85.8608,85.9138,3880.0
2020-06-23 13:00:00,97.26,97.29,97.21,97.26,4299.0,85.9226,85.9491,85.8785,85.9226,4299.0
2020-06-23 13:05:00,97.22,97.32,97.18,97.29,6662.0,85.8873,85.9756,85.852,85.9491,6662.0
2020-06-23 13:10:00,97.23,97.25,97.16,97.2,4700.0,85.8961,85.9138,85.8343,85.8696,4700.0
2020-06-23 13:15:00,97.21,97.29,97.18,97.29,5578.0,85.8785,85.9491,85.852,85.9491,5578.0
2020-06-23 13:20:00,97.33,97.45,97.33,97.4,4663.0,85.9845,86.0905,85.9845,86.0463,4663.0
2020-06-23 13:25:00,97.35,97.44,97.34,97.43,3985.0,86.0021,86.0816,85.9933,86.0728,3985.0
2020-06-23 13:30:00,97.44,97.44,97.38,97.38,2333.0,86.0816,86.0816,86.0286,86.0286,2333.0
2020-06-23 13:35:00,97.41,97.43,97.34,97.43,3518.0,86.0551,86.0728,85.9933,86.0728,3518.0
2020-06-23 13:40:00,97.43,97.55,97.39,97.53,4582.0,86.0728,86.1788,86.0375,86.1612,4582.0
2020-06-23 13:45:00,97.55,97.64,97.53,97.61,2616.0,86.1788,86.2583,86.1612,86.2318,2616.0
2020-06-23 13:50:00,97.63,97.69,97.5,97.65,5794.0,86.2495,86.3025,86.1347,86.2672,5794.0
2020-06-23 13:55:00,97.69,97.7,97.62,97.68,2678.0,86.3025,86.3113,86.2407,86.2937,2678.0
2020-06-23 14:00:00,97.66,97.66,97.36,97.43,5873.0,86.276,86.276,86.011,86.0728,5873.0
2020-06-23 14:05:00,97.41,97.46,97.38,97.43,4075.0,86.0551,86.0993,86.0286,86.0728,4075.0
2020-06-23 14:10:00,97.39,97.43,97.18,97.22,6846.0,86.0375,86.0728,85.852,85.8873,6846.0
2020-06-23 14:15:00,97.22,97.29,97.21,97.28,2756.0,85.8873,85.9491,85.8785,85.9403,2756.0
2020-06-23 14:20:00,97.29,97.4,97.29,97.4,5118.0,85.9491,86.0463,85.9491,86.0463,5118.0
2020-06-23 14:25:00,97.42,97.48,97.41,97.46,3966.0,86.064,86.117,86.0551,86.0993,3966.0
2020-06-23 14:30:00,97.48,97.48,97.32,97.4,4681.0,86.117,86.117,85.9756,86.0463,4681.0
2020-06-23 14:35:00,97.39,97.44,97.31,97.36,5018.0,86.0375,86.0816,85.9668,86.011,5018.0
2020-06-23 14:40:00,97.35,97.38,97.26,97.28,5564.0,86.0021,86.0286,85.9226,85.9403,5564.0
2020-06-23 14:45:00,97.28,97.3,97.15,97.23,8651.0,85.9403,85.958,85.8255,85.8961,8651.0
2020-06-23 14:50:00,97.23,97.25,97.18,97.23,7368.0,85.8961,85.9138,85.852,85.8961,7368.0
2020-06-23 14:55:00,97.25,97.31,97.18,97.25,10905.0,85.9138,85.9668,85.852,85.9138,10905.0
2020-06-23 15:00:00,97.24,97.26,97.08,97.09,6828.0,85.905,85.9226,85.7636,85.7724,6828.0
2020-06-23 15:05:00,97.1,97.12,97.02,97.07,7335.0,85.7813,85.7989,85.7106,85.7548,7335.0
2020-06-23 15:10:00,97.06,97.18,97.05,97.18,7980.0,85.7459,85.852,85.7371,85.852,7980.0
2020-06-23 15:15:00,97.18,97.31,97.15,97.26,8412.0,85.852,85.9668,85.8255,85.9226,8412.0
2020-06-23 15:20:00,97.26,97.26,97.07,97.07,7579.0,85.9226,85.9226,85.7548,85.7548,7579.0
2020-06-23 15:25:00,97.07,97.12,97.01,97.03,13674.0,85.7548,85.7989,85.7018,85.7194,13674.0
2020-06-23 15:30:00,97.04,97.16,97.0,97.15,15273.0,85.7283,85.8343,85.6929,85.8255,15273.0
2020-06-23 15:35:00,97.13,97.18,97.11,97.12,13471.0,85.8078,85.852,85.7901,85.7989,13471.0
2020-06-23 15:40:00,97.12,97.13,96.99,97.05,26865.0,85.7989,85.8078,85.6841,85.7371,26865.0
2020-06-23 15:45:00,97.07,97.08,96.89,96.97,30976.0,85.7548,85.7636,85.5958,85.6664,30976.0
2020-06-23 15:50:00,96.92,96.97,96.63,96.72,38717.0,85.6223,85.6664,85.3661,85.4456,38717.0
2020-06-23 15:55:00,96.72,96.83,96.54,96.66,72886.0,85.4456,85.5428,85.2866,85.3926,72886.0
2020-06-24 09:30:00,95.8,95.9,95.27,95.38,36629.0,84.6328,84.7212,84.1646,84.2618,36629.0
2020-06-24 09:35:00,95.34,95.44,95.14,95.19,11309.0,84.2264,84.3148,84.0498,84.0939,11309.0
2020-06-24 09:40:00,95.16,95.28,95.01,95.28,7572.0,84.0674,84.1734,83.9349,84.1734,7572.0
2020-06-24 09:45:00,95.19,95.36,95.1,95.1,5818.0,84.0939,84.2441,84.0144,84.0144,5818.0
2020-06-24 09:50:00,95.11,95.19,95.02,95.07,9292.0,84.0232,84.0939,83.9437,83.9879,9292.0
2020-06-24 09:55:00,95.07,95.12,94.91,94.93,11344.0,83.9879,84.0321,83.8466,83.8642,11344.0
2020-06-24 10:00:00,94.95,95.02,94.54,94.54,10384.0,83.8819,83.9437,83.5197,83.5197,10384.0
2020-06-24 10:05:00,94.58,94.73,94.44,94.57,12939.0,83.555,83.6875,83.4313,83.5462,12939.0
2020-06-24 10:10:00,94.53,94.79,94.46,94.69,8542.0,83.5109,83.7406,83.449,83.6522,8542.0
2020-06-24 10:15:00,94.73,94.78,94.58,94.78,11908.0,83.6875,83.7317,83.555,83.7317,11908.0
2020-06-24 10:20:00,94.77,95.33,94.76,95.33,14935.0,83.7229,84.2176,83.714,84.2176,14935.0
2020-06-24 10:25:00,95.37,95.44,95.03,95.16,8018.0,84.2529,84.3148,83.9526,84.0674,8018.0
2020-06-24 10:30:00,95.12,95.21,94.81,94.86,6031.0,84.0321,84.1116,83.7582,83.8024,6031.0
2020-06-24 10:35:00,94.79,94.87,94.55,94.55,11626.0,83.7406,83.8112,83.5285,83.5285,11626.0
2020-06-24 10:40:00,94.56,94.6,94.41,94.6,5826.0,83.5374,83.5727,83.4048,83.5727,5826.0
2020-06-24 10:45:00,94.61,94.68,94.53,94.66,5048.0,83.5815,83.6434,83.5109,83.6257,5048.0
2020-06-24 10:50:00,94.69,94.7,94.34,94.35,9947.0,83.6522,83.661,83.343,83.3518,9947.0
2020-06-24 10:55:00,94.36,94.48,94.31,94.36,7041.0,83.3607,83.4667,83.3165,83.3607,7041.0
2020-06-24 11:00:00,94.28,94.5,94.26,94.42,9139.0,83.29,83.4844,83.2723,83.4137,9139.0
2020-06-24 11:05:00,94.4,94.56,94.16,94.16,12996.0,83.396,83.5374,83.184,83.184,12996.0
2020-06-24 11:10:00,94.21,94.21,94.09,94.11,7517.0,83.2282,83.2282,83.1221,83.1398,7517.0
2020-06-24 11:15:00,94.14,94.16,93.92,93.92,8770.0,83.1663,83.184,82.972,82.972,8770.0
2020-06-24 11:20:00,93.98,94.01,93.79,93.84,6305.0,83.025,83.0515,82.8571,82.9013,6305.0
2020-06-24 11:25:00,93.85,93.92,93.75,93.85,15271.0,82.9101,82.972,82.8218,82.9101,15271.0
2020-06-24 11:30:00,93.88,93.88,93.59,93.66,10590.0,82.9366,82.9366,82.6804,82.7423,10590.0
2020-06-24 11:35:00,93.62,93.7,93.38,93.4,10438.0,82.7069,82.7776,82.4949,82.5126,10438.0
2020-06-24 11:40:00,93.39,93.51,93.19,93.25,13440.0,82.5037,82.6098,82.3271,82.3801,13440.0
2020-06-24 11:45:00,93.17,93.45,93.16,93.24,11524.0,82.3094,82.5568,82.3006,82.3712,11524.0
2020-06-24 11:50:00,93.25,93.36,93.17,93.26,5958.0,82.3801,82.4772,82.3094,82.3889,5958.0
2020-06-24 11:55:00,93.28,93.49,93.26,93.47,7473.0,82.4066,82.5921,82.3889,82.5744,7473.0
2020-06-24 12:00:00,93.4,93.66,93.32,93.64,5570.0,82.5126,82.7423,82.4419,82.7246,5570.0
2020-06-24 12:05:00,93.65,93.66,93.45,93.5,8747.0,82.7334,82.7423,82.5568,82.6009,8747.0
2020-06-24 12:10:00,93.48,93.56,93.43,93.56,8556.0,82.5833,82.6539,82.5391,82.6539,8556.0
2020-06-24 12:15:00,93.54,93.72,93.54,93.7,56150.0,82.6363,82.7953,82.6363,82.7776,56150.0
2020-06-24 12:20:00,93.68,93.86,93.61,93.77,6946.0,82.7599,82.919,82.6981,82.8394,6946.0
2020-06-24 12:25:00,93.79,93.79,93.58,93.66,9622.0,82.8571,82.8571,82.6716,82.7423,9622.0
2020-06-24 12:30:00,93.64,93.66,93.54,93.55,4587.0,82.7246,82.7423,82.6363,82.6451,4587.0
2020-06-24 12:35:00,93.58,93.69,93.55,93.59,4741.0,82.6716,82.7688,82.6451,82.6804,4741.0
2020-06-24 12:40:00,93.62,94.0,93.61,93.95,9093.0,82.7069,83.0426,82.6981,82.9985,9093.0
2020-06-24 12:45:00,93.96,94.02,93.95,93.97,9123.0,83.0073,83.0603,82.9985,83.0161,9123.0
2020-06-24 12:50:00,93.98,93.98,93.9,93.94,6302.0,83.025,83.025,82.9543,82.9896,6302.0
2020-06-24 12:55:00,93.92,94.03,93.92,94.01,12163.0,82.972,83.0691,82.972,83.0515,12163.0
2020-06-24 13:00:00,94.0,94.05,93.93,94.01,35873.0,83.0426,83.0868,82.9808,83.0515,35873.0
2020-06-24 13:05:00,94.02,94.09,93.98,93.98,10811.0,83.0603,83.1221,83.025,83.025,10811.0
2020-06-24 13:10:00,94.01,94.02,93.87,93.89,7446.0,83.0515,83.0603,82.9278,82.9455,7446.0
2020-06-24 13:15:00,93.9,94.03,93.86,93.97,10687.0,82.9543,83.0691,82.919,83.0161,10687.0
2020-06-24 13:20:00,93.96,93.96,93.82,93.86,7349.0,83.0073,83.0073,82.8836,82.919,7349.0
2020-06-24 13:25:00,93.84,93.89,93.72,93.75,8705.0,82.9013,82.9455,82.7953,82.8218,8705.0
2020-06-24 13:30:00,93.72,93.72,93.5,93.52,8051.0,82.7953,82.7953,82.6009,82.6186,8051.0
2020-06-24 13:35:00,93.49,93.5,93.34,93.45,5052.0,82.5921,82.6009,82.4596,82.5568,5052.0
2020-06-24 13:40:00,93.41,93.54,93.37,93.4,6949.0,82.5214,82.6363,82.4861,82.5126,6949.0
2020-06-24 13:45:00,93.45,93.58,93.28,93.56,5608.0,82.5568,82.6716,82.4066,82.6539,5608.0
2020-06-24 13:50:00,93.56,93.56,93.44,93.52,7047.0,82.6539,82.6539,82.5479,82.6186,7047.0
2020-06-24 13:55:00,93.53,93.6,93.48,93.59,18667.0,82.6274,82.6893,82.5833,82.6804,18667.0
2020-06-24 14:00:00,93.62,93.69,93.34,93.43,11713.0,82.7069,82.7688,82.4596,82.5391,11713.0
2020-06-24 14:05:00,93.45,93.73,93.39,93.73,28036.0,82.5568,82.8041,82.5037,82.8041,28036.0
2020-06-24 14:10:00,93.73,93.73,93.5,93.54,12499.0,82.8041,82.8041,82.6009,82.6363,12499.0
2020-06-24 14:15:00,93.52,93.69,93.49,93.62,17939.0,82.6186,82.7688,82.5921,82.7069,17939.0
2020-06-24 14:20:00,93.63,93.71,93.57,93.6,10502.0,82.7158,82.7864,82.6628,82.6893,10502.0
2020-06-24 14:25:00,93.61,93.82,93.6,93.79,11082.0,82.6981,82.8836,82.6893,82.8571,11082.0
2020-06-24 14:30:00,93.78,93.87,93.7,93.7,18465.0,82.8483,82.9278,82.7776,82.7776,18465.0
2020-06-24 14:35:00,93.69,93.71,93.58,93.68,11710.0,82.7688,82.7864,82.6716,82.7599,11710.0
2020-06-24 14:40:00,93.64,93.73,93.4,93.4,9001.0,82.7246,82.8041,82.5126,82.5126,9001.0
2020-06-24 14:45:00,93.45,93.65,93.42,93.59,8460.0,82.5568,82.7334,82.5302,82.6804,8460.0
2020-06-24 14:50:00,93.59,93.61,93.38,93.52,14173.0,82.6804,82.6981,82.4949,82.6186,14173.0
2020-06-24 14:55:00,93.55,93.68,93.51,93.56,12320.0,82.6451,82.7599,82.6098,82.6539,12320.0
2020-06-24 15:00:00,93.6,93.83,93.59,93.78,24247.0,82.6893,82.8925,82.6804,82.8483,24247.0
2020-06-24 15:05:00,93.76,93.78,93.65,93.75,16081.0,82.8306,82.8483,82.7334,82.8218,16081.0
2020-06-24 15:10:00,93.74,93.95,93.62,93.92,31429.0,82.8129,82.9985,82.7069,82.972,31429.0
2020-06-24 15:15:00,93.92,94.1,93.77,94.05,26768.0,82.972,83.131,82.8394,83.0868,26768.0
2020-06-24 15:20:00,94.04,94.08,93.85,93.97,16854.0,83.078,83.1133,82.9101,83.0161,16854.0
2020-06-24 15:25:00,93.98,94.02,93.79,93.8,20200.0,83.025,83.0603,82.8571,82.866,20200.0
2020-06-24 15:30:00,93.83,93.9,93.78,93.8,15995.0,82.8925,82.9543,82.8483,82.866,15995.0
2020-06-24 15:35:00,93.78,93.84,93.63,93.74,14076.0,82.8483,82.9013,82.7158,82.8129,14076.0
2020-06-24 15:40:00,93.72,94.06,93.72,94.06,31011.0,82.7953,83.0956,82.7953,83.0956,31011.0
2020-06-24 15:45:00,94.07,94.1,93.75,93.75,34419.0,83.1045,83.131,82.8218,82.8218,34419.0
2020-06-24 15:50:00,93.68,93.73,93.22,93.27,79982.0,82.7599,82.8041,82.3536,82.3977,79982.0
2020-06-24 15:55:00,93.27,93.4,92.88,92.92,258848.0,82.3977,82.5126,82.0532,82.0885,258848.0
2020-06-25 09:30:00,93.37,93.81,93.25,93.79,57984.0,82.4861,82.8748,82.3801,82.8571,57984.0
2020-06-25 09:35:00,93.81,94.26,93.7,94.14,13504.0,82.8748,83.2723,82.7776,83.1663,13504.0
2020-06-25 09:40:00,94.15,94.15,93.36,93.66,17235.0,83.1752,83.1752,82.4772,82.7423,17235.0
2020-06-25 09:45:00,93.78,93.78,93.39,93.4,9214.0,82.8483,82.8483,82.5037,82.5126,9214.0
2020-06-25 09:50:00,93.5,93.75,93.31,93.6,14066.0,82.6009,82.8218,82.4331,82.6893,14066.0
2020-06-25 09:55:00,93.59,94.02,93.59,93.89,39713.0,82.6804,83.0603,82.6804,82.9455,39713.0
2020-06-25 10:00:00,94.0,94.58,93.96,94.57,15181.0,83.0426,83.555,83.0073,83.5462,15181.0
2020-06-25 10:05:00,94.58,94.58,94.23,94.36,10671.0,83.555,83.555,83.2458,83.3607,10671.0
2020-06-25 10:10:00,94.42,94.83,94.38,94.81,20787.0,83.4137,83.7759,83.3783,83.7582,20787.0
2020-06-25 10:15:00,94.79,94.82,94.5,94.68,16535.0,83.7406,83.7671,83.4844,83.6434,16535.0
2020-06-25 10:20:00,94.57,94.93,94.54,94.86,9609.0,83.5462,83.8642,83.5197,83.8024,9609.0
2020-06-25 10:25:00,94.8,95.21,94.71,95.16,16842.0,83.7494,84.1116,83.6699,84.0674,16842.0
2020-06-25 10:30:00,95.11,95.22,94.94,94.96,15879.0,84.0232,84.1204,83.8731,83.8907,15879.0
2020-06-25 10:35:00,94.95,95.06,94.85,94.9,22953.0,83.8819,83.9791,83.7936,83.8377,22953.0
2020-06-25 10:40:00,94.91,94.99,94.77,94.98,11732.0,83.8466,83.9172,83.7229,83.9084,11732.0
2020-06-25 10:45:00,94.96,95.06,94.75,94.78,14225.0,83.8907,83.9791,83.7052,83.7317,14225.0
2020-06-25 10:50:00,94.81,94.87,94.61,94.66,9348.0,83.7582,83.8112,83.5815,83.6257,9348.0
2020-06-25 10:55:00,94.66,94.78,94.53,94.7,9196.0,83.6257,83.7317,83.5109,83.661,9196.0
2020-06-25 11:00:00,94.73,94.79,94.57,94.67,7350.0,83.6875,83.7406,83.5462,83.6345,7350.0
2020-06-25 11:05:00,94.62,94.62,94.38,94.42,6612.0,83.5904,83.5904,83.3783,83.4137,6612.0
2020-06-25 11:10:00,94.4,94.63,94.35,94.55,8788.0,83.396,83.5992,83.3518,83.5285,8788.0
2020-06-25 11:15:00,94.56,94.76,94.51,94.73,9700.0,83.5374,83.714,83.4932,83.6875,9700.0
2020-06-25 11:20:00,94.74,94.78,94.68,94.76,2500.0,83.6964,83.7317,83.6434,83.714,2500.0
2020-06-25 11:25:00,94.78,94.79,94.54,94.57,3959.0,83.7317,83.7406,83.5197,83.5462,3959.0
2020-06-25 11:30:00,94.57,94.58,94.04,94.04,8830.0,83.5462,83.555,83.078,83.078,8830.0
2020-06-25 11:35:00,94.07,94.17,93.96,94.1,3625.0,83.1045,83.1928,83.0073,83.131,3625.0
2020-06-25 11:40:00,94.13,94.17,93.96,94.17,10232.0,83.1575,83.1928,83.0073,83.1928,10232.0
2020-06-25 11:45:00,94.13,94.24,94.09,94.15,6485.0,83.1575,83.2547,83.1221,83.1752,6485.0
2020-06-25 11:50:00,94.18,94.27,94.14,94.18,4925.0,83.2017,83.2812,83.1663,83.2017,4925.0
2020-06-25 11:55:00,94.15,94.25,94.15,94.23,3300.0,83.1752,83.2635,83.1752,83.2458,3300.0
2020-06-25 12:00:00,94.26,94.41,94.26,94.36,9617.0,83.2723,83.4048,83.2723,83.3607,9617.0
2020-06-25 12:05:00,94.39,94.51,94.36,94.42,5603.0,83.3872,83.4932,83.3607,83.4137,5603.0
2020-06-25 12:10:00,94.41,94.47,94.39,94.42,3035.0,83.4048,83.4579,83.3872,83.4137,3035.0
2020-06-25 12:15:00,94.45,94.59,94.45,94.53,5689.0,83.4402,83.5639,83.4402,83.5109,5689.0
2020-06-25 12:20:00,94.56,94.69,94.54,94.58,7350.0,83.5374,83.6522,83.5197,83.555,7350.0
2020-06-25 12:25:00,94.61,94.65,94.44,94.44,12303.0,83.5815,83.6169,83.4313,83.4313,12303.0
2020-06-25 12:30:00,94.51,94.58,94.33,94.34,6935.0,83.4932,83.555,83.3342,83.343,6935.0
2020-06-25 12:35:00,94.41,94.55,94.37,94.51,8180.0,83.4048,83.5285,83.3695,83.4932,8180.0
2020-06-25 12:40:00,94.54,94.85,94.49,94.78,10880.0,83.5197,83.7936,83.4755,83.7317,10880.0
2020-06-25 12:45:00,94.8,94.8,94.53,94.58,33872.0,83.7494,83.7494,83.5109,83.555,33872.0
2020-06-25 12:50:00,94.54,94.56,94.46,94.52,6523.0,83.5197,83.5374,83.449,83.502,6523.0
2020-06-25 12:55:00,94.48,94.5,94.4,94.47,5588.0,83.4667,83.4844,83.396,83.4579,5588.0
2020-06-25 13:00:00,94.47,94.47,94.31,94.36,5768.0,83.4579,83.4579,83.3165,83.3607,5768.0
2020-06-25 13:05:00,94.38,94.52,94.35,94.46,5755.0,83.3783,83.502,83.3518,83.449,5755.0
2020-06-25 13:10:00,94.47,94.52,94.45,94.45,6654.0,83.4579,83.502,83.4402,83.4402,6654.0
2020-06-25 13:15:00,94.44,94.49,94.26,94.29,13028.0,83.4313,83.4755,83.2723,83.2988,13028.0
2020-06-25 13:20:00,94.29,94.31,94.16,94.17,9417.0,83.2988,83.3165,83.184,83.1928,9417.0
2020-06-25 13:25:00,94.17,94.41,94.17,94.4,7222.0,83.1928,83.4048,83.1928,83.396,7222.0
2020-06-25 13:30:00,94.43,94.5,94.34,94.46,11270.0,83.4225,83.4844,83.343,83.449,11270.0
2020-06-25 13:35:00,94.45,94.69,94.44,94.67,8361.0,83.4402,83.6522,83.4313,83.6345,8361.0
2020-06-25 13:40:00,94.65,94.81,94.65,94.66,5630.0,83.6169,83.7582,83.6169,83.6257,5630.0
2020-06-25 13:45:00,94.69,94.79,94.64,94.73,5361.0,83.6522,83.7406,83.608,83.6875,5361.0
2020-06-25 13:50:00,94.74,94.74,94.57,94.59,8180.0,83.6964,83.6964,83.5462,83.5639,8180.0
2020-06-25 13:55:00,94.59,94.67,94.57,94.64,4442.0,83.5639,83.6345,83.5462,83.608,4442.0
2020-06-25 14:00:00,94.67,94.67,94.54,94.65,11895.0,83.6345,83.6345,83.5197,83.6169,11895.0
2020-06-25 14:05:00,94.68,94.75,94.68,94.73,7607.0,83.6434,83.7052,83.6434,83.6875,7607.0
2020-06-25 14:10:00,94.7,94.77,94.66,94.71,6432.0,83.661,83.7229,83.6257,83.6699,6432.0
2020-06-25 14:15:00,94.75,94.83,94.74,94.8,17194.0,83.7052,83.7759,83.6964,83.7494,17194.0
2020-06-25 14:20:00,94.8,94.8,94.58,94.63,10365.0,83.7494,83.7494,83.555,83.5992,10365.0
2020-06-25 14:25:00,94.67,94.72,94.65,94.72,8522.0,83.6345,83.6787,83.6169,83.6787,8522.0
2020-06-25 14:30:00,94.67,94.71,94.57,94.61,8781.0,83.6345,83.6699,83.5462,83.5815,8781.0
2020-06-25 14:35:00,94.66,94.72,94.54,94.67,7865.0,83.6257,83.6787,83.5197,83.6345,7865.0
2020-06-25 14:40:00,94.66,94.72,94.64,94.7,12156.0,83.6257,83.6787,83.608,83.661,12156.0
2020-06-25 14:45:00,94.68,94.78,94.68,94.71,13604.0,83.6434,83.7317,83.6434,83.6699,13604.0
2020-06-25 14:50:00,94.7,94.8,94.68,94.74,21075.0,83.661,83.7494,83.6434,83.6964,21075.0
2020-06-25 14:55:00,94.73,94.78,94.66,94.71,11659.0,83.6875,83.7317,83.6257,83.6699,11659.0
2020-06-25 15:00:00,94.69,94.78,94.65,94.78,22962.0,83.6522,83.7317,83.6169,83.7317,22962.0
2020-06-25 15:05:00,94.78,95.18,94.78,95.08,40773.0,83.7317,84.0851,83.7317,83.9967,40773.0
2020-06-25 15:10:00,95.08,95.08,94.96,95.01,18719.0,83.9967,83.9967,83.8907,83.9349,18719.0
2020-06-25 15:15:00,95.0,95.38,95.0,95.3,15497.0,83.9261,84.2618,83.9261,84.1911,15497.0
2020-06-25 15:20:00,95.28,95.52,95.27,95.46,11468.0,84.1734,84.3855,84.1646,84.3325,11468.0
2020-06-25 15:25:00,95.44,95.69,95.44,95.57,14402.0,84.3148,84.5356,84.3148,84.4296,14402.0
2020-06-25 15:30:00,95.61,95.82,95.47,95.7,16201.0,84.465,84.6505,84.3413,84.5445,16201.0
2020-06-25 15:35:00,95.71,95.71,95.38,95.44,17023.0,84.5533,84.5533,84.2618,84.3148,17023.0
2020-06-25 15:40:00,95.46,95.53,95.4,95.48,22834.0,84.3325,84.3943,84.2794,84.3501,22834.0
2020-06-25 15:45:00,95.47,95.56,95.31,95.41,24358.0,84.3413,84.4208,84.1999,84.2883,24358.0
2020-06-25 15:50:00,95.45,95.87,95.38,95.87,42313.0,84.3236,84.6947,84.2618,84.6947,42313.0
2020-06-25 15:55:00,95.86,95.88,95.63,95.73,71396.0,84.6858,84.7035,84.4826,84.571,71396.0
2020-06-26 09:30:00,94.5,95.12,94.49,94.91,22861.0,83.4844,84.0321,83.4755,83.8466,22861.0
2020-06-26 09:35:00,94.93,95.34,94.92,95.16,8438.0,83.8642,84.2264,83.8554,84.0674,8438.0
2020-06-26 09:40:00,95.23,95.38,95.03,95.03,6807.0,84.1293,84.2618,83.9526,83.9526,6807.0
2020-06-26 09:45:00,95.02,95.32,94.95,95.32,7507.0,83.9437,84.2088,83.8819,84.2088,7507.0
2020-06-26 09:50:00,95.28,95.43,95.04,95.38,8512.0,84.1734,84.3059,83.9614,84.2618,8512.0
2020-06-26 09:55:00,95.43,95.52,95.29,95.41,6031.0,84.3059,84.3855,84.1823,84.2883,6031.0
2020-06-26 10:00:00,95.52,95.7,95.44,95.44,6752.0,84.3855,84.5445,84.3148,84.3148,6752.0
2020-06-26 10:05:00,95.45,95.55,95.39,95.51,2600.0,84.3236,84.412,84.2706,84.3766,2600.0
2020-06-26 10:10:00,95.52,95.65,95.4,95.49,9688.0,84.3855,84.5003,84.2794,84.359,9688.0
2020-06-26 10:15:00,95.49,95.49,95.09,95.11,11536.0,84.359,84.359,84.0056,84.0232,11536.0
2020-06-26 10:20:00,95.05,95.05,94.48,94.65,16152.0,83.9702,83.9702,83.4667,83.6169,16152.0
2020-06-26 10:25:00,94.68,94.85,94.6,94.73,6210.0,83.6434,83.7936,83.5727,83.6875,6210.0
2020-06-26 10:30:00,94.81,94.83,94.37,94.38,7970.0,83.7582,83.7759,83.3695,83.3783,7970.0
2020-06-26 10:35:00,94.44,94.44,94.17,94.17,8628.0,83.4313,83.4313,83.1928,83.1928,8628.0
2020-06-26 10:40:00,94.18,94.6,94.18,94.5,4763.0,83.2017,83.5727,83.2017,83.4844,4763.0
2020-06-26 10:45:00,94.52,94.62,94.35,94.35,3620.0,83.502,83.5904,83.3518,83.3518,3620.0
2020-06-26 10:50:00,94.4,94.6,94.22,94.39,6181.0,83.396,83.5727,83.237,83.3872,6181.0
2020-06-26 10:55:00,94.34,94.7,94.29,94.56,6931.0,83.343,83.661,83.2988,83.5374,6931.0
2020-06-26 11:00:00,94.62,94.66,94.5,94.65,5006.0,83.5904,83.6257,83.4844,83.6169,5006.0
2020-06-26 11:05:00,94.6,94.95,94.57,94.81,6330.0,83.5727,83.8819,83.5462,83.7582,6330.0
2020-06-26 11:10:00,94.79,94.79,94.6,94.66,7094.0,83.7406,83.7406,83.5727,83.6257,7094.0
2020-06-26 11:15:00,94.65,94.66,94.31,94.41,7357.0,83.6169,83.6257,83.3165,83.4048,7357.0
2020-06-26 11:20:00,94.44,94.59,94.24,94.27,6720.0,83.4313,83.5639,83.2547,83.2812,6720.0
2020-06-26 11:25:00,94.38,94.4,94.17,94.21,4544.0,83.3783,83.396,83.1928,83.2282,4544.0
2020-06-26 11:30:00,94.22,94.32,94.15,94.23,9274.0,83.237,83.3253,83.1752,83.2458,9274.0
2020-06-26 11:35:00,94.23,94.67,94.22,94.6,6691.0,83.2458,83.6345,83.237,83.5727,6691.0
2020-06-26 11:40:00,94.63,94.66,94.41,94.48,27723.0,83.5992,83.6257,83.4048,83.4667,27723.0
2020-06-26 11:45:00,94.45,94.48,94.31,94.37,5853.0,83.4402,83.4667,83.3165,83.3695,5853.0
2020-06-26 11:50:00,94.39,94.41,94.18,94.18,4213.0,83.3872,83.4048,83.2017,83.2017,4213.0
2020-06-26 11:55:00,94.2,94.46,94.16,94.42,5433.0,83.2193,83.449,83.184,83.4137,5433.0
2020-06-26 12:00:00,94.41,94.54,94.3,94.54,15885.0,83.4048,83.5197,83.3077,83.5197,15885.0
2020-06-26 12:05:00,94.56,94.57,94.35,94.36,5026.0,83.5374,83.5462,83.3518,83.3607,5026.0
2020-06-26 12:10:00,94.34,94.49,94.33,94.45,8682.0,83.343,83.4755,83.3342,83.4402,8682.0
2020-06-26 12:15:00,94.45,94.46,94.21,94.22,5313.0,83.4402,83.449,83.2282,83.237,5313.0
2020-06-26 12:20:00,94.23,94.45,94.08,94.45,7791.0,83.2458,83.4402,83.1133,83.4402,7791.0
2020-06-26 12:25:00,94.42,94.51,94.41,94.42,6395.0,83.4137,83.4932,83.4048,83.4137,6395.0
2020-06-26 12:30:00,94.39,94.42,94.17,94.27,3999.0,83.3872,83.4137,83.1928,83.2812,3999.0
2020-06-26 12:35:00,94.24,94.32,94.21,94.31,6865.0,83.2547,83.3253,83.2282,83.3165,6865.0
2020-06-26 12:40:00,94.34,94.35,94.15,94.23,7923.0,83.343,83.3518,83.1752,83.2458,7923.0
2020-06-26 12:45:00,94.19,94.27,93.99,94.18,7295.0,83.2105,83.2812,83.0338,83.2017,7295.0
2020-06-26 12:50:00,94.1,94.26,93.99,94.25,6048.0,83.131,83.2723,83.0338,83.2635,6048.0
2020-06-26 12:55:00,94.26,94.39,94.26,94.37,3857.0,83.2723,83.3872,83.2723,83.3695,3857.0
2020-06-26 13:00:00,94.37,94.56,94.3,94.43,3528.0,83.3695,83.5374,83.3077,83.4225,3528.0
2020-06-26 13:05:00,94.46,94.57,94.45,94.5,3158.0,83.449,83.5462,83.4402,83.4844,3158.0
2020-06-26 13:10:00,94.5,94.5,94.21,94.21,7480.0,83.4844,83.4844,83.2282,83.2282,7480.0
2020-06-26 13:15:00,94.22,94.29,94.17,94.26,3322.0,83.237,83.2988,83.1928,83.2723,3322.0
2020-06-26 13:20:00,94.28,94.35,94.17,94.27,5179.0,83.29,83.3518,83.1928,83.2812,5179.0
2020-06-26 13:25:00,94.24,94.43,94.16,94.38,5820.0,83.2547,83.4225,83.184,83.3783,5820.0
2020-06-26 13:30:00,94.39,94.46,94.29,94.46,5042.0,83.3872,83.449,83.2988,83.449,5042.0
2020-06-26 13:35:00,94.52,94.63,94.34,94.57,13837.0,83.502,83.5992,83.343,83.5462,13837.0
2020-06-26 13:40:00,94.58,94.65,94.49,94.59,5206.0,83.555,83.6169,83.4755,83.5639,5206.0
2020-06-26 13:45:00,94.62,94.64,94.51,94.56,6432.0,83.5904,83.608,83.4932,83.5374,6432.0
2020-06-26 13:50:00,94.54,94.59,94.49,94.59,6937.0,83.5197,83.5639,83.4755,83.5639,6937.0
2020-06-26 13:55:00,94.6,94.61,94.5,94.57,3460.0,83.5727,83.5815,83.4844,83.5462,3460.0
2020-06-26 14:00:00,94.56,94.57,94.39,94.48,6271.0,83.5374,83.5462,83.3872,83.4667,6271.0
2020-06-26 14:05:00,94.45,94.47,94.32,94.33,6485.0,83.4402,83.4579,83.3253,83.3342,6485.0
2020-06-26 14:10:00,94.34,94.41,94.26,94.29,11554.0,83.343,83.4048,83.2723,83.2988,11554.0
2020-06-26 14:15:00,94.29,94.5,94.29,94.42,15696.0,83.2988,83.4844,83.2988,83.4137,15696.0
2020-06-26 14:20:00,94.42,94.63,94.36,94.52,4564.0,83.4137,83.5992,83.3607,83.502,4564.0
2020-06-26 14:25:00,94.5,94.5,94.16,94.21,11668.0,83.4844,83.4844,83.184,83.2282,11668.0
2020-06-26 14:30:00,94.22,94.39,94.14,94.28,10153.0,83.237,83.3872,83.1663,83.29,10153.0
2020-06-26 14:35:00,94.28,94.28,94.1,94.14,6532.0,83.29,83.29,83.131,83.1663,6532.0
2020-06-26 14:40:00,94.15,94.3,94.13,94.17,8719.0,83.1752,83.3077,83.1575,83.1928,8719.0
2020-06-26 14:45:00,94.17,94.26,93.97,94.09,9431.0,83.1928,83.2723,83.0161,83.1221,9431.0
2020-06-26 14:50:00,94.09,94.3,94.09,94.24,7589.0,83.1221,83.3077,83.1221,83.2547,7589.0
2020-06-26 14:55:00,94.21,94.22,94.1,94.15,7231.0,83.2282,83.237,83.131,83.1752,7231.0
2020-06-26 15:00:00,94.22,94.37,94.11,94.12,7905.0,83.237,83.3695,83.1398,83.1487,7905.0
2020-06-26 15:05:00,94.13,94.17,93.93,94.09,8045.0,83.1575,83.1928,82.9808,83.1221,8045.0
2020-06-26 15:10:00,94.08,94.15,93.94,94.15,13214.0,83.1133,83.1752,82.9896,83.1752,13214.0
2020-06-26 15:15:00,94.15,94.23,93.92,93.92,11275.0,83.1752,83.2458,82.972,82.972,11275.0
2020-06-26 15:20:00,93.97,94.01,93.87,93.87,10528.0,83.0161,83.0515,82.9278,82.9278,10528.0
2020-06-26 15:25:00,93.85,94.12,93.71,94.06,9564.0,82.9101,83.1487,82.7864,83.0956,9564.0
2020-06-26 15:30:00,94.06,94.1,93.84,93.93,25904.0,83.0956,83.131,82.9013,82.9808,25904.0
2020-06-26 15:35:00,93.91,94.11,93.89,94.09,28647.0,82.9631,83.1398,82.9455,83.1221,28647.0
2020-06-26 15:40:00,94.07,94.64,94.04,94.64,42089.0,83.1045,83.608,83.078,83.608,42089.0
2020-06-26 15:45:00,94.61,94.76,94.36,94.43,26490.0,83.5815,83.714,83.3607,83.4225,26490.0
2020-06-26 15:50:00,94.42,94.82,94.39,94.73,64792.0,83.4137,83.7671,83.3872,83.6875,64792.0
2020-06-26 15:55:00,94.75,94.76,94.4,94.58,123725.0,83.7052,83.714,83.396,83.555,123725.0
2020-06-29 09:30:00,95.45,95.88,95.03,95.04,23325.0,84.3236,84.7035,83.9526,83.9614,23325.0
2020-06-29 09:35:00,94.94,95.17,94.75,94.75,5051.0,83.8731,84.0763,83.7052,83.7052,5051.0
2020-06-29 09:40:00,94.69,95.01,94.59,94.59,3151.0,83.6522,83.9349,83.5639,83.5639,3151.0
2020-06-29 09:45:00,94.84,94.85,94.61,94.79,4096.0,83.7847,83.7936,83.5815,83.7406,4096.0
2020-06-29 09:50:00,94.71,95.19,94.58,95.13,9036.0,83.6699,84.0939,83.555,84.0409,9036.0
2020-06-29 09:55:00,95.2,95.36,95.17,95.26,10200.0,84.1028,84.2441,84.0763,84.1558,10200.0
2020-06-29 10:00:00,95.26,95.38,95.15,95.34,16710.0,84.1558,84.2618,84.0586,84.2264,16710.0
2020-06-29 10:05:00,95.33,95.38,95.13,95.14,7035.0,84.2176,84.2618,84.0409,84.0498,7035.0
2020-06-29 10:10:00,95.02,95.42,94.88,95.13,8394.0,83.9437,84.2971,83.8201,84.0409,8394.0
2020-06-29 10:15:00,95.2,95.34,95.2,95.3,3575.0,84.1028,84.2264,84.1028,84.1911,3575.0
2020-06-29 10:20:00,95.23,95.27,95.09,95.13,5115.0,84.1293,84.1646,84.0056,84.0409,5115.0
2020-06-29 10:25:00,95.18,95.25,95.12,95.25,3385.0,84.0851,84.1469,84.0321,84.1469,3385.0
2020-06-29 10:30:00,95.25,95.53,95.24,95.45,8143.0,84.1469,84.3943,84.1381,84.3236,8143.0
2020-06-29 10:35:00,95.48,95.59,95.21,95.58,5301.0,84.3501,84.4473,84.1116,84.4385,5301.0
2020-06-29 10:40:00,95.6,95.61,95.39,95.46,2314.0,84.4561,84.465,84.2706,84.3325,2314.0
2020-06-29 10:45:00,95.42,95.54,95.42,95.48,3528.0,84.2971,84.4031,84.2971,84.3501,3528.0
2020-06-29 10:50:00,95.55,95.65,95.41,95.41,4834.0,84.412,84.5003,84.2883,84.2883,4834.0
2020-06-29 10:55:00,95.42,95.54,95.35,95.35,3862.0,84.2971,84.4031,84.2353,84.2353,3862.0
2020-06-29 11:00:00,95.42,95.49,95.28,95.39,7339.0,84.2971,84.359,84.1734,84.2706,7339.0
2020-06-29 11:05:00,95.41,95.6,95.37,95.57,8371.0,84.2883,84.4561,84.2529,84.4296,8371.0
2020-06-29 11:10:00,95.62,95.62,95.47,95.48,14565.0,84.4738,84.4738,84.3413,84.3501,14565.0
2020-06-29 11:15:00,95.46,95.63,95.38,95.59,24439.0,84.3325,84.4826,84.2618,84.4473,24439.0
2020-06-29 11:20:00,95.61,95.7,95.47,95.57,8526.0,84.465,84.5445,84.3413,84.4296,8526.0
2020-06-29 11:25:00,95.59,95.75,95.59,95.67,8015.0,84.4473,84.5886,84.4473,84.518,8015.0
2020-06-29 11:30:00,95.68,95.84,95.55,95.59,7974.0,84.5268,84.6682,84.412,84.4473,7974.0
2020-06-29 11:35:00,95.61,95.63,95.5,95.56,6103.0,84.465,84.4826,84.3678,84.4208,6103.0
2020-06-29 11:40:00,95.59,95.67,95.56,95.62,9261.0,84.4473,84.518,84.4208,84.4738,9261.0
2020-06-29 11:45:00,95.63,95.69,95.54,95.63,7665.0,84.4826,84.5356,84.4031,84.4826,7665.0
2020-06-29 11:50:00,95.61,95.64,95.56,95.59,4259.0,84.465,84.4915,84.4208,84.4473,4259.0
2020-06-29 11:55:00,95.59,95.61,95.36,95.42,7344.0,84.4473,84.465,84.2441,84.2971,7344.0
2020-06-29 12:00:00,95.46,95.55,95.46,95.49,6343.0,84.3325,84.412,84.3325,84.359,6343.0
2020-06-29 12:05:00,95.54,95.57,95.45,95.5,3979.0,84.4031,84.4296,84.3236,84.3678,3979.0
2020-06-29 12:10:00,95.49,95.59,95.47,95.55,6462.0,84.359,84.4473,84.3413,84.412,6462.0
2020-06-29 12:15:00,95.56,95.75,95.49,95.74,6317.0,84.4208,84.5886,84.359,84.5798,6317.0
2020-06-29 12:20:00,95.74,95.83,95.69,95.7,4621.0,84.5798,84.6593,84.5356,84.5445,4621.0
2020-06-29 12:25:00,95.71,95.76,95.58,95.61,6710.0,84.5533,84.5975,84.4385,84.465,6710.0
2020-06-29 12:30:00,95.62,95.66,95.53,95.54,4328.0,84.4738,84.5091,84.3943,84.4031,4328.0
2020-06-29 12:35:00,95.55,95.66,95.48,95.56,21400.0,84.412,84.5091,84.3501,84.4208,21400.0
2020-06-29 12:40:00,95.52,95.55,95.47,95.54,7103.0,84.3855,84.412,84.3413,84.4031,7103.0
2020-06-29 12:45:00,95.52,95.64,95.52,95.63,5746.0,84.3855,84.4915,84.3855,84.4826,5746.0
2020-06-29 12:50:00,95.61,95.67,95.55,95.55,6022.0,84.465,84.518,84.412,84.412,6022.0
2020-06-29 12:55:00,95.48,95.51,95.4,95.43,8234.0,84.3501,84.3766,84.2794,84.3059,8234.0
2020-06-29 13:00:00,95.44,95.5,95.43,95.49,5318.0,84.3148,84.3678,84.3059,84.359,5318.0
2020-06-29 13:05:00,95.51,95.54,95.46,95.48,4847.0,84.3766,84.4031,84.3325,84.3501,4847.0
2020-06-29 13:10:00,95.49,95.64,95.48,95.59,6941.0,84.359,84.4915,84.3501,84.4473,6941.0
2020-06-29 13:15:00,95.6,95.67,95.54,95.64,5775.0,84.4561,84.518,84.4031,84.4915,5775.0
2020-06-29 13:20:00,95.64,95.7,95.6,95.66,12553.0,84.4915,84.5445,84.4561,84.5091,12553.0
2020-06-29 13:25:00,95.67,95.79,95.65,95.78,13782.0,84.518,84.624,84.5003,84.6151,13782.0
2020-06-29 13:30:00,95.78,95.87,95.53,95.58,11568.0,84.6151,84.6947,84.3943,84.4385,11568.0
2020-06-29 13:35:00,95.59,95.72,95.59,95.72,7504.0,84.4473,84.5621,84.4473,84.5621,7504.0
2020-06-29 13:40:00,95.76,95.76,95.61,95.61,8259.0,84.5975,84.5975,84.465,84.465,8259.0
2020-06-29 13:45:00,95.61,95.68,95.51,95.51,6198.0,84.465,84.5268,84.3766,84.3766,6198.0
2020-06-29 13:50:00,95.5,95.54,95.44,95.45,4715.0,84.3678,84.4031,84.3148,84.3236,4715.0
2020-06-29 13:55:00,95.45,95.57,95.41,95.47,8299.0,84.3236,84.4296,84.2883,84.3413,8299.0
2020-06-29 14:00:00,95.48,95.54,95.38,95.39,6176.0,84.3501,84.4031,84.2618,84.2706,6176.0
2020-06-29 14:05:00,95.36,95.39,95.32,95.35,6458.0,84.2441,84.2706,84.2088,84.2353,6458.0
2020-06-29 14:10:00,95.37,95.38,95.32,95.36,4426.0,84.2529,84.2618,84.2088,84.2441,4426.0
2020-06-29 14:15:00,95.38,95.39,95.33,95.34,4129.0,84.2618,84.2706,84.2176,84.2264,4129.0
2020-06-29 14:20:00,95.35,95.35,95.16,95.17,12062.0,84.2353,84.2353,84.0674,84.0763,12062.0
2020-06-29 14:25:00,95.17,95.28,95.15,95.21,11557.0,84.0763,84.1734,84.0586,84.1116,11557.0
2020-06-29 14:30:00,95.23,95.29,95.12,95.15,9773.0,84.1293,84.1823,84.0321,84.0586,9773.0
2020-06-29 14:35:00,95.14,95.26,95.14,95.26,6659.0,84.0498,84.1558,84.0498,84.1558,6659.0
2020-06-29 14:40:00,95.24,95.32,95.23,95.26,6158.0,84.1381,84.2088,84.1293,84.1558,6158.0
2020-06-29 14:45:00,95.26,95.27,95.02,95.07,10720.0,84.1558,84.1646,83.9437,83.9879,10720.0
2020-06-29 14:50:00,95.07,95.16,95.06,95.15,10469.0,83.9879,84.0674,83.9791,84.0586,10469.0
2020-06-29 14:55:00,95.12,95.19,95.02,95.02,4945.0,84.0321,84.0939,83.9437,83.9437,4945.0
2020-06-29 15:00:00,95.06,95.1,94.92,94.99,10358.0,83.9791,84.0144,83.8554,83.9172,10358.0
2020-06-29 15:05:00,95.0,95.0,94.9,94.92,8132.0,83.9261,83.9261,83.8377,83.8554,8132.0
2020-06-29 15:10:00,94.92,94.98,94.88,94.93,8596.0,83.8554,83.9084,83.8201,83.8642,8596.0
2020-06-29 15:15:00,94.92,95.06,94.9,95.02,11273.0,83.8554,83.9791,83.8377,83.9437,11273.0
2020-06-29 15:20:00,95.02,95.11,95.02,95.05,10098.0,83.9437,84.0232,83.9437,83.9702,10098.0
2020-06-29 15:25:00,95.04,95.06,95.0,95.03,10137.0,83.9614,83.9791,83.9261,83.9526,10137.0
2020-06-29 15:30:00,95.01,95.19,95.01,95.17,13502.0,83.9349,84.0939,83.9349,84.0763,13502.0
2020-06-29 15:35:00,95.16,95.24,95.14,95.16,13769.0,84.0674,84.1381,84.0498,84.0674,13769.0
2020-06-29 15:40:00,95.16,95.17,94.98,95.03,16044.0,84.0674,84.0763,83.9084,83.9526,16044.0
2020-06-29 15:45:00,95.04,95.19,94.96,95.02,19535.0,83.9614,84.0939,83.8907,83.9437,19535.0
2020-06-29 15:50:00,94.94,95.08,94.82,95.03,38438.0,83.8731,83.9967,83.7671,83.9526,38438.0
2020-06-29 15:55:00,95.04,95.47,95.0,95.46,61717.0,83.9614,84.3413,83.9261,84.3325,61717.0
2020-06-30 09:30:00,95.55,96.02,95.55,96.02,36143.0,84.412,84.8272,84.412,84.8272,36143.0
2020-06-30 09:35:00,96.02,96.39,95.96,96.09,13676.0,84.8272,85.154,84.7742,84.889,13676.0
2020-06-30 09:40:00,96.09,96.09,95.64,95.64,8825.0,84.889,84.889,84.4915,84.4915,8825.0
2020-06-30 09:45:00,95.68,95.82,95.53,95.53,6491.0,84.5268,84.6505,84.3943,84.3943,6491.0
2020-06-30 09:50:00,95.56,95.77,95.41,95.76,9050.0,84.4208,84.6063,84.2883,84.5975,9050.0
2020-06-30 09:55:00,95.76,96.04,95.76,95.83,5868.0,84.5975,84.8448,84.5975,84.6593,5868.0
2020-06-30 10:00:00,95.88,96.06,95.75,95.78,5501.0,84.7035,84.8625,84.5886,84.6151,5501.0
2020-06-30 10:05:00,95.77,95.98,95.76,95.93,4118.0,84.6063,84.7918,84.5975,84.7477,4118.0
2020-06-30 10:10:00,96.02,96.04,95.91,95.91,3576.0,84.8272,84.8448,84.73,84.73,3576.0
2020-06-30 10:15:00,96.03,96.12,96.02,96.04,4055.0,84.836,84.9155,84.8272,84.8448,4055.0
2020-06-30 10:20:00,96.07,96.2,96.07,96.18,2948.0,84.8713,84.9862,84.8713,84.9685,2948.0
2020-06-30 10:25:00,96.18,96.23,96.06,96.06,2843.0,84.9685,85.0127,84.8625,84.8625,2843.0
2020-06-30 10:30:00,96.18,96.31,96.18,96.2,3527.0,84.9685,85.0834,84.9685,84.9862,3527.0
2020-06-30 10:35:00,96.2,96.33,96.07,96.1,4506.0,84.9862,85.101,84.8713,84.8978,4506.0
2020-06-30 10:40:00,96.16,96.3,96.16,96.24,4654.0,84.9509,85.0745,84.9509,85.0215,4654.0
2020-06-30 10:45:00,96.27,96.39,96.27,96.38,3614.0,85.048,85.154,85.048,85.1452,3614.0
2020-06-30 10:50:00,96.4,96.76,96.38,96.67,8467.0,85.1629,85.4809,85.1452,85.4014,8467.0
2020-06-30 10:55:00,96.63,96.69,96.56,96.59,3646.0,85.3661,85.4191,85.3042,85.3307,3646.0
2020-06-30 11:00:00,96.61,96.65,96.57,96.63,3477.0,85.3484,85.3837,85.3131,85.3661,3477.0
2020-06-30 11:05:00,96.63,96.73,96.55,96.61,3605.0,85.3661,85.4544,85.2954,85.3484,3605.0
2020-06-30 11:10:00,96.65,96.65,96.51,96.56,6547.0,85.3837,85.3837,85.2601,85.3042,6547.0
2020-06-30 11:15:00,96.64,96.85,96.62,96.84,6883.0,85.3749,85.5604,85.3572,85.5516,6883.0
2020-06-30 11:20:00,96.84,96.88,96.63,96.69,8606.0,85.5516,85.5869,85.3661,85.4191,8606.0
2020-06-30 11:25:00,96.69,96.86,96.69,96.81,4084.0,85.4191,85.5693,85.4191,85.5251,4084.0
2020-06-30 11:30:00,96.77,96.83,96.65,96.68,6969.0,85.4897,85.5428,85.3837,85.4102,6969.0
2020-06-30 11:35:00,96.7,96.71,96.57,96.66,4932.0,85.4279,85.4367,85.3131,85.3926,4932.0
2020-06-30 11:40:00,96.65,96.7,96.56,96.68,5887.0,85.3837,85.4279,85.3042,85.4102,5887.0
2020-06-30 11:45:00,96.67,96.74,96.63,96.71,4423.0,85.4014,85.4632,85.3661,85.4367,4423.0
2020-06-30 11:50:00,96.71,96.8,96.69,96.79,3700.0,85.4367,85.5162,85.4191,85.5074,3700.0
2020-06-30 11:55:00,96.8,96.8,96.6,96.74,9434.0,85.5162,85.5162,85.3396,85.4632,9434.0
2020-06-30 12:00:00,96.72,96.74,96.65,96.69,6161.0,85.4456,85.4632,85.3837,85.4191,6161.0
2020-06-30 12:05:00,96.66,96.67,96.63,96.66,5857.0,85.3926,85.4014,85.3661,85.3926,5857.0
2020-06-30 12:10:00,96.65,96.84,96.65,96.81,4805.0,85.3837,85.5516,85.3837,85.5251,4805.0
2020-06-30 12:15:00,96.82,96.89,96.77,96.78,6820.0,85.5339,85.5958,85.4897,85.4986,6820.0
2020-06-30 12:20:00,96.75,96.76,96.65,96.71,17911.0,85.4721,85.4809,85.3837,85.4367,17911.0
2020-06-30 12:25:00,96.7,96.74,96.6,96.62,5141.0,85.4279,85.4632,85.3396,85.3572,5141.0
2020-06-30 12:30:00,96.61,96.65,96.44,96.55,22827.0,85.3484,85.3837,85.1982,85.2954,22827.0
2020-06-30 12:35:00,96.53,96.77,96.51,96.77,6272.0,85.2777,85.4897,85.2601,85.4897,6272.0
2020-06-30 12:40:00,96.74,96.78,96.57,96.59,10406.0,85.4632,85.4986,85.3131,85.3307,10406.0
2020-06-30 12:45:00,96.56,96.58,96.49,96.5,6607.0,85.3042,85.3219,85.2424,85.2512,6607.0
2020-06-30 12:50:00,96.51,96.55,96.49,96.53,3400.0,85.2601,85.2954,85.2424,85.2777,3400.0
2020-06-30 12:55:00,96.55,96.6,96.39,96.4,4697.0,85.2954,85.3396,85.154,85.1629,4697.0
2020-06-30 13:00:00,96.37,96.4,96.25,96.29,4677.0,85.1364,85.1629,85.0304,85.0657,4677.0
2020-06-30 13:05:00,96.29,96.29,95.95,96.14,20105.0,85.0657,85.0657,84.7653,84.9332,20105.0
2020-06-30 13:10:00,96.08,96.08,95.9,95.97,5964.0,84.8802,84.8802,84.7212,84.783,5964.0
2020-06-30 13:15:00,96.04,96.04,95.92,96.01,4210.0,84.8448,84.8448,84.7388,84.8183,4210.0
2020-06-30 13:20:00,96.02,96.09,96.0,96.09,3201.0,84.8272,84.889,84.8095,84.889,3201.0
2020-06-30 13:25:00,96.06,96.14,96.0,96.11,4389.0,84.8625,84.9332,84.8095,84.9067,4389.0
2020-06-30 13:30:00,96.09,96.1,95.84,95.89,3941.0,84.889,84.8978,84.6682,84.7123,3941.0
2020-06-30 13:35:00,95.86,95.89,95.79,95.83,10898.0,84.6858,84.7123,84.624,84.6593,10898.0
2020-06-30 13:40:00,95.84,95.84,95.66,95.76,5061.0,84.6682,84.6682,84.5091,84.5975,5061.0
2020-06-30 13:45:00,95.78,95.87,95.74,95.85,4831.0,84.6151,84.6947,84.5798,84.677,4831.0
2020-06-30 13:50:00,95.82,95.98,95.76,95.96,2913.0,84.6505,84.7918,84.5975,84.7742,2913.0
2020-06-30 13:55:00,95.97,96.05,95.96,96.05,4370.0,84.783,84.8537,84.7742,84.8537,4370.0
2020-06-30 14:00:00,96.02,96.03,95.86,96.03,5154.0,84.8272,84.836,84.6858,84.836,5154.0
2020-06-30 14:05:00,96.01,96.07,95.93,96.0,8796.0,84.8183,84.8713,84.7477,84.8095,8796.0
2020-06-30 14:10:00,95.98,95.98,95.87,95.9,3962.0,84.7918,84.7918,84.6947,84.7212,3962.0
2020-06-30 14:15:00,95.89,96.02,95.85,96.02,6100.0,84.7123,84.8272,84.677,84.8272,6100.0
2020-06-30 14:20:00,96.0,96.28,95.98,96.24,8935.0,84.8095,85.0569,84.7918,85.0215,8935.0
2020-06-30 14:25:00,96.22,96.38,96.21,96.35,8410.0,85.0039,85.1452,84.995,85.1187,8410.0
2020-06-30 14:30:00,96.36,96.43,96.28,96.34,11757.0,85.1275,85.1894,85.0569,85.1099,11757.0
2020-06-30 14:35:00,96.35,96.43,96.34,96.37,16578.0,85.1187,85.1894,85.1099,85.1364,16578.0
2020-06-30 14:40:00,96.4,96.47,96.34,96.43,5869.0,85.1629,85.2247,85.1099,85.1894,5869.0
2020-06-30 14:45:00,96.41,96.45,96.34,96.44,7378.0,85.1717,85.207,85.1099,85.1982,7378.0
2020-06-30 14:50:00,96.44,96.47,96.37,96.45,5978.0,85.1982,85.2247,85.1364,85.207,5978.0
2020-06-30 14:55:00,96.43,96.5,96.41,96.43,2900.0,85.1894,85.2512,85.1717,85.1894,2900.0
2020-06-30 15:00:00,96.44,96.46,96.18,96.24,22950.0,85.1982,85.2159,84.9685,85.0215,22950.0
2020-06-30 15:05:00,96.22,96.3,96.18,96.24,13654.0,85.0039,85.0745,84.9685,85.0215,13654.0
2020-06-30 15:10:00,96.25,96.33,96.19,96.33,23566.0,85.0304,85.101,84.9774,85.101,23566.0
2020-06-30 15:15:00,96.3,96.38,96.23,96.34,18667.0,85.0745,85.1452,85.0127,85.1099,18667.0
2020-06-30 15:20:00,96.32,96.52,96.29,96.4,24709.0,85.0922,85.2689,85.0657,85.1629,24709.0
2020-06-30 15:25:00,96.4,96.44,96.34,96.39,10646.0,85.1629,85.1982,85.1099,85.154,10646.0
2020-06-30 15:30:00,96.38,96.56,96.36,96.5,23346.0,85.1452,85.3042,85.1275,85.2512,23346.0
2020-06-30 15:35:00,96.51,96.74,96.46,96.7,31855.0,85.2601,85.4632,85.2159,85.4279,31855.0
2020-06-30 15:40:00,96.75,96.8,96.71,96.77,17526.0,85.4721,85.5162,85.4367,85.4897,17526.0
2020-06-30 15:45:00,96.77,97.05,96.76,96.98,30035.0,85.4897,85.7371,85.4809,85.6753,30035.0
2020-06-30 15:50:00,96.98,97.68,96.98,97.61,69388.0,85.6753,86.2937,85.6753,86.2318,69388.0
2020-06-30 15:55:00,97.6,97.6,96.96,96.97,87998.0,86.223,86.223,85.6576,85.6664,87998.0
2020-07-01 09:30:00,96.85,97.14,96.53,96.94,41020.0,85.5604,85.8166,85.2777,85.6399,41020.0
2020-07-01 09:35:00,96.9,97.42,96.89,97.21,36424.0,85.6046,86.064,85.5958,85.8785,36424.0
2020-07-01 09:40:00,97.27,97.43,97.04,97.15,7679.0,85.9315,86.0728,85.7283,85.8255,7679.0
2020-07-01 09:45:00,97.11,97.15,96.82,97.01,22885.0,85.7901,85.8255,85.5339,85.7018,22885.0
2020-07-01 09:50:00,96.98,97.07,96.66,96.8,22635.0,85.6753,85.7548,85.3926,85.5162,22635.0
2020-07-01 09:55:00,96.8,96.85,96.66,96.81,7566.0,85.5162,85.5604,85.3926,85.5251,7566.0
2020-07-01 10:00:00,96.84,97.05,96.74,96.76,16411.0,85.5516,85.7371,85.4632,85.4809,16411.0
2020-07-01 10:05:00,96.76,96.9,96.73,96.8,14683.0,85.4809,85.6046,85.4544,85.5162,14683.0
2020-07-01 10:10:00,96.87,96.97,96.83,96.9,5380.0,85.5781,85.6664,85.5428,85.6046,5380.0
2020-07-01 10:15:00,96.9,96.95,96.74,96.76,11409.0,85.6046,85.6488,85.4632,85.4809,11409.0
2020-07-01 10:20:00,96.8,96.85,96.6,96.67,14611.0,85.5162,85.5604,85.3396,85.4014,14611.0
2020-07-01 10:25:00,96.68,96.87,96.68,96.83,7838.0,85.4102,85.5781,85.4102,85.5428,7838.0
2020-07-01 10:30:00,96.89,96.93,96.71,96.77,6375.0,85.5958,85.6311,85.4367,85.4897,6375.0
2020-07-01 10:35:00,96.73,96.74,96.44,96.48,5762.0,85.4544,85.4632,85.1982,85.2336,5762.0
2020-07-01 10:40:00,96.55,96.57,96.43,96.44,24660.0,85.2954,85.3131,85.1894,85.1982,24660.0
2020-07-01 10:45:00,96.42,96.44,96.03,96.04,14136.0,85.1805,85.1982,84.836,84.8448,14136.0
2020-07-01 10:50:00,96.01,96.24,95.98,96.09,29295.0,84.8183,85.0215,84.7918,84.889,29295.0
2020-07-01 10:55:00,96.1,96.56,96.05,96.56,21204.0,84.8978,85.3042,84.8537,85.3042,21204.0
2020-07-01 11:00:00,96.56,96.65,96.25,96.41,16227.0,85.3042,85.3837,85.0304,85.1717,16227.0
2020-07-01 11:05:00,96.4,96.6,96.36,96.45,9602.0,85.1629,85.3396,85.1275,85.207,9602.0
2020-07-01 11:10:00,96.4,96.4,95.93,96.13,4882.0,85.1629,85.1629,84.7477,84.9243,4882.0
2020-07-01 11:15:00,96.17,96.26,95.83,95.84,3552.0,84.9597,85.0392,84.6593,84.6682,3552.0
2020-07-01 11:20:00,95.77,95.82,95.66,95.76,6808.0,84.6063,84.6505,84.5091,84.5975,6808.0
2020-07-01 11:25:00,95.78,95.79,95.42,95.42,6013.0,84.6151,84.624,84.2971,84.2971,6013.0
2020-07-01 11:30:00,95.51,95.67,95.45,95.67,5699.0,84.3766,84.518,84.3236,84.518,5699.0
2020-07-01 11:35:00,95.66,95.77,95.65,95.75,6104.0,84.5091,84.6063,84.5003,84.5886,6104.0
2020-07-01 11:40:00,95.74,95.94,95.74,95.9,7646.0,84.5798,84.7565,84.5798,84.7212,7646.0
2020-07-01 11:45:00,95.89,96.19,95.87,96.18,8060.0,84.7123,84.9774,84.6947,84.9685,8060.0
2020-07-01 11:50:00,96.17,96.24,96.11,96.15,5736.0,84.9597,85.0215,84.9067,84.942,5736.0
2020-07-01 11:55:00,96.13,96.27,95.98,96.02,4529.0,84.9243,85.048,84.7918,84.8272,4529.0
2020-07-01 12:00:00,96.07,96.11,96.04,96.07,4000.0,84.8713,84.9067,84.8448,84.8713,4000.0
2020-07-01 12:05:00,96.03,96.21,95.99,96.14,5987.0,84.836,84.995,84.8007,84.9332,5987.0
2020-07-01 12:10:00,96.11,96.16,96.02,96.16,3146.0,84.9067,84.9509,84.8272,84.9509,3146.0
2020-07-01 12:15:00,96.15,96.39,96.14,96.34,6803.0,84.942,85.154,84.9332,85.1099,6803.0
2020-07-01 12:20:00,96.34,96.37,96.25,96.27,5511.0,85.1099,85.1364,85.0304,85.048,5511.0
2020-07-01 12:25:00,96.27,96.35,96.27,96.29,4804.0,85.048,85.1187,85.048,85.0657,4804.0
2020-07-01 12:30:00,96.29,96.29,96.08,96.22,6864.0,85.0657,85.0657,84.8802,85.0039,6864.0
2020-07-01 12:35:00,96.23,96.33,96.14,96.33,5038.0,85.0127,85.101,84.9332,85.101,5038.0
2020-07-01 12:40:00,96.35,96.35,96.25,96.28,3489.0,85.1187,85.1187,85.0304,85.0569,3489.0
2020-07-01 12:45:00,96.26,96.28,95.9,96.11,14750.0,85.0392,85.0569,84.7212,84.9067,14750.0
2020-07-01 12:50:00,96.1,96.1,95.97,96.03,4238.0,84.8978,84.8978,84.783,84.836,4238.0
2020-07-01 12:55:00,96.03,96.1,95.9,95.97,2648.0,84.836,84.8978,84.7212,84.783,2648.0
2020-07-01 13:00:00,95.99,95.99,95.89,95.95,5060.0,84.8007,84.8007,84.7123,84.7653,5060.0
2020-07-01 13:05:00,95.99,96.01,95.92,95.95,3090.0,84.8007,84.8183,84.7388,84.7653,3090.0
2020-07-01 13:10:00,95.94,96.02,95.91,96.01,3411.0,84.7565,84.8272,84.73,84.8183,3411.0
2020-07-01 13:15:00,96.01,96.01,95.89,95.93,3832.0,84.8183,84.8183,84.7123,84.7477,3832.0
2020-07-01 13:20:00,95.93,96.01,95.89,96.01,5234.0,84.7477,84.8183,84.7123,84.8183,5234.0
2020-07-01 13:25:00,96.02,96.03,95.94,95.95,4406.0,84.8272,84.836,84.7565,84.7653,4406.0
2020-07-01 13:30:00,95.95,95.98,95.79,95.84,4798.0,84.7653,84.7918,84.624,84.6682,4798.0
2020-07-01 13:35:00,95.86,95.91,95.84,95.88,4582.0,84.6858,84.73,84.6682,84.7035,4582.0
2020-07-01 13:40:00,95.84,95.84,95.74,95.75,4903.0,84.6682,84.6682,84.5798,84.5886,4903.0
2020-07-01 13:45:00,95.7,95.72,95.6,95.67,13853.0,84.5445,84.5621,84.4561,84.518,13853.0
2020-07-01 13:50:00,95.65,95.8,95.63,95.76,6779.0,84.5003,84.6328,84.4826,84.5975,6779.0
2020-07-01 13:55:00,95.76,95.81,95.72,95.77,6167.0,84.5975,84.6417,84.5621,84.6063,6167.0
2020-07-01 14:00:00,95.8,95.94,95.79,95.91,4605.0,84.6328,84.7565,84.624,84.73,4605.0
2020-07-01 14:05:00,95.93,95.95,95.77,95.92,4748.0,84.7477,84.7653,84.6063,84.7388,4748.0
2020-07-01 14:10:00,95.86,95.92,95.75,95.92,8446.0,84.6858,84.7388,84.5886,84.7388,8446.0
2020-07-01 14:15:00,95.94,95.94,95.8,95.84,6739.0,84.7565,84.7565,84.6328,84.6682,6739.0
2020-07-01 14:20:00,95.87,95.87,95.74,95.8,7206.0,84.6947,84.6947,84.5798,84.6328,7206.0
2020-07-01 14:25:00,95.77,95.82,95.75,95.81,6709.0,84.6063,84.6505,84.5886,84.6417,6709.0
2020-07-01 14:30:00,95.82,95.87,95.62,95.67,9852.0,84.6505,84.6947,84.4738,84.518,9852.0
2020-07-01 14:35:00,95.69,95.73,95.47,95.51,11204.0,84.5356,84.571,84.3413,84.3766,11204.0
2020-07-01 14:40:00,95.53,95.57,95.44,95.46,15229.0,84.3943,84.4296,84.3148,84.3325,15229.0
2020-07-01 14:45:00,95.43,95.49,95.39,95.39,4432.0,84.3059,84.359,84.2706,84.2706,4432.0
2020-07-01 14:50:00,95.38,95.55,95.38,95.48,16131.0,84.2618,84.412,84.2618,84.3501,16131.0
2020-07-01 14:55:00,95.48,95.52,95.45,95.46,14795.0,84.3501,84.3855,84.3236,84.3325,14795.0
2020-07-01 15:00:00,95.48,95.6,95.4,95.58,19211.0,84.3501,84.4561,84.2794,84.4385,19211.0
2020-07-01 15:05:00,95.6,95.61,95.47,95.47,9286.0,84.4561,84.465,84.3413,84.3413,9286.0
2020-07-01 15:10:00,95.47,95.58,95.46,95.56,8777.0,84.3413,84.4385,84.3325,84.4208,8777.0
2020-07-01 15:15:00,95.54,95.65,95.48,95.65,9926.0,84.4031,84.5003,84.3501,84.5003,9926.0
2020-07-01 15:20:00,95.63,95.73,95.57,95.73,14415.0,84.4826,84.571,84.4296,84.571,14415.0
2020-07-01 15:25:00,95.73,95.8,95.69,95.79,11000.0,84.571,84.6328,84.5356,84.624,11000.0
2020-07-01 15:30:00,95.77,95.78,95.69,95.7,20977.0,84.6063,84.6151,84.5356,84.5445,20977.0
2020-07-01 15:35:00,95.68,95.69,95.57,95.66,18049.0,84.5268,84.5356,84.4296,84.5091,18049.0
2020-07-01 15:40:00,95.66,95.8,95.63,95.77,19944.0,84.5091,84.6328,84.4826,84.6063,19944.0
2020-07-01 15:45:00,95.77,95.89,95.75,95.88,16544.0,84.6063,84.7123,84.5886,84.7035,16544.0
2020-07-01 15:50:00,95.87,95.89,95.53,95.54,36608.0,84.6947,84.7123,84.3943,84.4031,36608.0
2020-07-01 15:55:00,95.54,95.56,95.37,95.53,73541.0,84.4031,84.4208,84.2529,84.3943,73541.0
2020-07-02 09:30:00,97.07,97.2,96.45,96.8,19556.0,85.7548,85.8696,85.207,85.5162,19556.0
2020-07-02 09:35:00,96.79,97.15,96.61,96.93,5250.0,85.5074,85.8255,85.3484,85.6311,5250.0
2020-07-02 09:40:00,96.93,97.03,96.62,96.63,3660.0,85.6311,85.7194,85.3572,85.3661,3660.0
2020-07-02 09:45:00,96.69,97.02,96.67,96.98,8176.0,85.4191,85.7106,85.4014,85.6753,8176.0
2020-07-02 09:50:00,97.03,97.05,96.86,96.86,5953.0,85.7194,85.7371,85.5693,85.5693,5953.0
2020-07-02 09:55:00,96.92,97.06,96.86,97.04,3900.0,85.6223,85.7459,85.5693,85.7283,3900.0
2020-07-02 10:00:00,97.1,97.26,97.03,97.16,12091.0,85.7813,85.9226,85.7194,85.8343,12091.0
2020-07-02 10:05:00,97.16,97.21,96.94,96.95,6344.0,85.8343,85.8785,85.6399,85.6488,6344.0
2020-07-02 10:10:00,96.96,96.96,96.67,96.68,4347.0,85.6576,85.6576,85.4014,85.4102,4347.0
2020-07-02 10:15:00,96.68,96.72,96.5,96.53,6092.0,85.4102,85.4456,85.2512,85.2777,6092.0
2020-07-02 10:20:00,96.6,96.6,96.3,96.3,2264.0,85.3396,85.3396,85.0745,85.0745,2264.0
2020-07-02 10:25:00,96.28,96.51,96.22,96.27,3764.0,85.0569,85.2601,85.0039,85.048,3764.0
2020-07-02 10:30:00,96.26,96.43,96.21,96.32,5812.0,85.0392,85.1894,84.995,85.0922,5812.0
2020-07-02 10:35:00,96.32,96.46,96.28,96.34,4175.0,85.0922,85.2159,85.0569,85.1099,4175.0
2020-07-02 10:40:00,96.29,96.35,96.11,96.12,4200.0,85.0657,85.1187,84.9067,84.9155,4200.0
2020-07-02 10:45:00,96.15,96.23,95.86,95.92,6428.0,84.942,85.0127,84.6858,84.7388,6428.0
2020-07-02 10:50:00,95.97,96.01,95.69,95.7,9453.0,84.783,84.8183,84.5356,84.5445,9453.0
2020-07-02 10:55:00,95.71,95.81,95.64,95.75,5192.0,84.5533,84.6417,84.4915,84.5886,5192.0
2020-07-02 11:00:00,95.72,95.75,95.58,95.65,8920.0,84.5621,84.5886,84.4385,84.5003,8920.0
2020-07-02 11:05:00,95.65,95.74,95.54,95.67,7978.0,84.5003,84.5798,84.4031,84.518,7978.0
2020-07-02 11:10:00,95.57,95.6,95.38,95.38,3248.0,84.4296,84.4561,84.2618,84.2618,3248.0
2020-07-02 11:15:00,95.42,95.61,95.28,95.61,12444.0,84.2971,84.465,84.1734,84.465,12444.0
2020-07-02 11:20:00,95.67,95.86,95.61,95.82,10356.0,84.518,84.6858,84.465,84.6505,10356.0
2020-07-02 11:25:00,95.8,95.89,95.77,95.88,3547.0,84.6328,84.7123,84.6063,84.7035,3547.0
2020-07-02 11:30:00,95.94,96.23,95.92,96.23,4520.0,84.7565,85.0127,84.7388,85.0127,4520.0
2020-07-02 11:35:00,96.17,96.22,96.09,96.09,6507.0,84.9597,85.0039,84.889,84.889,6507.0
2020-07-02 11:40:00,96.09,96.14,96.02,96.05,3635.0,84.889,84.9332,84.8272,84.8537,3635.0
2020-07-02 11:45:00,96.06,96.09,95.94,96.01,3940.0,84.8625,84.889,84.7565,84.8183,3940.0
2020-07-02 11:50:00,96.01,96.02,95.77,95.78,13997.0,84.8183,84.8272,84.6063,84.6151,13997.0
2020-07-02 11:55:00,95.74,95.88,95.7,95.78,7494.0,84.5798,84.7035,84.5445,84.6151,7494.0
2020-07-02 12:00:00,95.8,95.81,95.52,95.52,4636.0,84.6328,84.6417,84.3855,84.3855,4636.0
2020-07-02 12:05:00,95.48,95.62,95.48,95.54,5061.0,84.3501,84.4738,84.3501,84.4031,5061.0
2020-07-02 12:10:00,95.57,95.68,95.49,95.49,4788.0,84.4296,84.5268,84.359,84.359,4788.0
2020-07-02 12:15:00,95.48,95.5,95.38,95.44,5210.0,84.3501,84.3678,84.2618,84.3148,5210.0
2020-07-02 12:20:00,95.4,95.5,95.3,95.49,21293.0,84.2794,84.3678,84.1911,84.359,21293.0
2020-07-02 12:25:00,95.47,95.53,95.35,95.45,6946.0,84.3413,84.3943,84.2353,84.3236,6946.0
2020-07-02 12:30:00,95.47,95.48,95.33,95.34,6622.0,84.3413,84.3501,84.2176,84.2264,6622.0
2020-07-02 12:35:00,95.34,95.45,95.24,95.43,29347.0,84.2264,84.3236,84.1381,84.3059,29347.0
2020-07-02 12:40:00,95.44,95.44,95.29,95.33,12212.0,84.3148,84.3148,84.1823,84.2176,12212.0
2020-07-02 12:45:00,95.32,95.32,95.21,95.23,6013.0,84.2088,84.2088,84.1116,84.1293,6013.0
2020-07-02 12:50:00,95.23,95.3,95.16,95.21,7144.0,84.1293,84.1911,84.0674,84.1116,7144.0
2020-07-02 12:55:00,95.24,95.29,95.16,95.26,10661.0,84.1381,84.1823,84.0674,84.1558,10661.0
2020-07-02 13:00:00,95.26,95.26,95.03,95.05,9340.0,84.1558,84.1558,83.9526,83.9702,9340.0
2020-07-02 13:05:00,95.04,95.16,95.03,95.1,7128.0,83.9614,84.0674,83.9526,84.0144,7128.0
2020-07-02 13:10:00,95.09,95.17,95.01,95.07,6532.0,84.0056,84.0763,83.9349,83.9879,6532.0
2020-07-02 13:15:00,95.05,95.07,94.89,94.94,8682.0,83.9702,83.9879,83.8289,83.8731,8682.0
2020-07-02 13:20:00,94.94,95.01,94.9,94.98,7921.0,83.8731,83.9349,83.8377,83.9084,7921.0
2020-07-02 13:25:00,94.96,94.96,94.86,94.9,5377.0,83.8907,83.8907,83.8024,83.8377,5377.0
2020-07-02 13:30:00,94.91,94.91,94.8,94.84,11133.0,83.8466,83.8466,83.7494,83.7847,11133.0
2020-07-02 13:35:00,94.84,94.9,94.78,94.82,8224.0,83.7847,83.8377,83.7317,83.7671,8224.0
2020-07-02 13:40:00,94.85,95.1,94.84,95.09,7890.0,83.7936,84.0144,83.7847,84.0056,7890.0
2020-07-02 13:45:00,95.11,95.46,95.07,95.46,24891.0,84.0232,84.3325,83.9879,84.3325,24891.0
2020-07-02 13:50:00,95.44,95.5,95.42,95.42,5460.0,84.3148,84.3678,84.2971,84.2971,5460.0
2020-07-02 13:55:00,95.42,95.43,95.27,95.34,8810.0,84.2971,84.3059,84.1646,84.2264,8810.0
2020-07-02 14:00:00,95.34,95.4,95.25,95.26,5044.0,84.2264,84.2794,84.1469,84.1558,5044.0
2020-07-02 14:05:00,95.25,95.38,95.24,95.34,5588.0,84.1469,84.2618,84.1381,84.2264,5588.0
2020-07-02 14:10:00,95.34,95.43,95.32,95.38,3216.0,84.2264,84.3059,84.2088,84.2618,3216.0
2020-07-02 14:15:00,95.37,95.39,95.29,95.37,5536.0,84.2529,84.2706,84.1823,84.2529,5536.0
2020-07-02 14:20:00,95.34,95.45,95.31,95.45,8215.0,84.2264,84.3236,84.1999,84.3236,8215.0
2020-07-02 14:25:00,95.46,95.65,95.43,95.6,25849.0,84.3325,84.5003,84.3059,84.4561,25849.0
2020-07-02 14:30:00,95.62,95.76,95.61,95.66,28281.0,84.4738,84.5975,84.465,84.5091,28281.0
2020-07-02 14:35:00,95.69,95.8,95.56,95.61,17486.0,84.5356,84.6328,84.4208,84.465,17486.0
2020-07-02 14:40:00,95.63,95.63,95.29,95.29,32077.0,84.4826,84.4826,84.1823,84.1823,32077.0
2020-07-02 14:45:00,95.31,95.36,95.25,95.35,9660.0,84.1999,84.2441,84.1469,84.2353,9660.0
2020-07-02 14:50:00,95.36,95.42,95.27,95.3,5888.0,84.2441,84.2971,84.1646,84.1911,5888.0
2020-07-02 14:55:00,95.31,95.34,95.19,95.2,11563.0,84.1999,84.2264,84.0939,84.1028,11563.0
2020-07-02 15:00:00,95.19,95.2,94.99,95.03,11105.0,84.0939,84.1028,83.9172,83.9526,11105.0
2020-07-02 15:05:00,95.05,95.15,95.01,95.02,12776.0,83.9702,84.0586,83.9349,83.9437,12776.0
2020-07-02 15:10:00,95.04,95.04,94.79,94.86,9992.0,83.9614,83.9614,83.7406,83.8024,9992.0
2020-07-02 15:15:00,94.89,94.92,94.81,94.89,14176.0,83.8289,83.8554,83.7582,83.8289,14176.0
2020-07-02 15:20:00,94.89,95.0,94.86,94.95,11364.0,83.8289,83.9261,83.8024,83.8819,11364.0
2020-07-02 15:25:00,94.95,94.95,94.8,94.8,12749.0,83.8819,83.8819,83.7494,83.7494,12749.0
2020-07-02 15:30:00,94.81,94.87,94.71,94.73,15497.0,83.7582,83.8112,83.6699,83.6875,15497.0
2020-07-02 15:35:00,94.72,94.76,94.62,94.63,21471.0,83.6787,83.714,83.5904,83.5992,21471.0
2020-07-02 15:40:00,94.65,94.67,94.42,94.47,24946.0,83.6169,83.6345,83.4137,83.4579,24946.0
2020-07-02 15:45:00,94.47,94.47,94.3,94.37,56018.0,83.4579,83.4579,83.3077,83.3695,56018.0
2020-07-02 15:50:00,94.34,94.37,93.94,93.95,92961.0,83.343,83.3695,82.9896,82.9985,92961.0
2020-07-02 15:55:00,93.97,94.09,93.87,94.03,249077.0,83.0161,83.1221,82.9278,83.0691,249077.0
2020-07-06 09:30:00,95.83,96.33,95.76,96.04,27919.0,84.6593,85.101,84.5975,84.8448,27919.0
2020-07-06 09:35:00,96.15,96.31,95.93,96.16,3348.0,84.942,85.0834,84.7477,84.9509,3348.0
2020-07-06 09:40:00,96.17,96.43,96.11,96.22,8017.0,84.9597,85.1894,84.9067,85.0039,8017.0
2020-07-06 09:45:00,96.26,96.45,96.24,96.45,10560.0,85.0392,85.207,85.0215,85.207,10560.0
2020-07-06 09:50:00,96.49,96.66,96.46,96.54,11055.0,85.2424,85.3926,85.2159,85.2866,11055.0
2020-07-06 09:55:00,96.55,96.67,96.49,96.58,5694.0,85.2954,85.4014,85.2424,85.3219,5694.0
2020-07-06 10:00:00,96.6,96.82,96.49,96.56,11194.0,85.3396,85.5339,85.2424,85.3042,11194.0
2020-07-06 10:05:00,96.57,96.57,96.26,96.33,11067.0,85.3131,85.3131,85.0392,85.101,11067.0
2020-07-06 10:10:00,96.36,96.44,96.17,96.17,15610.0,85.1275,85.1982,84.9597,84.9597,15610.0
2020-07-06 10:15:00,96.16,96.31,95.93,96.01,10209.0,84.9509,85.0834,84.7477,84.8183,10209.0
2020-07-06 10:20:00,96.04,96.1,95.84,95.93,4996.0,84.8448,84.8978,84.6682,84.7477,4996.0
2020-07-06 10:25:00,95.96,95.98,95.8,95.92,3494.0,84.7742,84.7918,84.6328,84.7388,3494.0
2020-07-06 10:30:00,95.9,95.9,95.61,95.72,8803.0,84.7212,84.7212,84.465,84.5621,8803.0
2020-07-06 10:35:00,95.72,95.85,95.65,95.71,7654.0,84.5621,84.677,84.5003,84.5533,7654.0
2020-07-06 10:40:00,95.7,95.85,95.69,95.79,5565.0,84.5445,84.677,84.5356,84.624,5565.0
2020-07-06 10:45:00,95.85,95.91,95.69,95.86,3772.0,84.677,84.73,84.5356,84.6858,3772.0
2020-07-06 10:50:00,95.86,96.11,95.86,96.08,4357.0,84.6858,84.9067,84.6858,84.8802,4357.0
2020-07-06 10:55:00,96.06,96.09,95.96,95.96,4017.0,84.8625,84.889,84.7742,84.7742,4017.0
2020-07-06 11:00:00,96.0,96.07,95.93,96.06,6228.0,84.8095,84.8713,84.7477,84.8625,6228.0
2020-07-06 11:05:00,96.05,96.05,95.82,95.82,5169.0,84.8537,84.8537,84.6505,84.6505,5169.0
2020-07-06 11:10:00,95.81,95.81,95.53,95.56,9105.0,84.6417,84.6417,84.3943,84.4208,9105.0
2020-07-06 11:15:00,95.56,95.72,95.51,95.72,5609.0,84.4208,84.5621,84.3766,84.5621,5609.0
2020-07-06 11:20:00,95.73,95.75,95.58,95.63,5084.0,84.571,84.5886,84.4385,84.4826,5084.0
2020-07-06 11:25:00,95.64,95.69,95.49,95.57,3364.0,84.4915,84.5356,84.359,84.4296,3364.0
2020-07-06 11:30:00,95.57,95.57,95.28,95.29,5457.0,84.4296,84.4296,84.1734,84.1823,5457.0
2020-07-06 11:35:00,95.32,95.39,95.28,95.3,2660.0,84.2088,84.2706,84.1734,84.1911,2660.0
2020-07-06 11:40:00,95.28,95.36,95.24,95.25,3348.0,84.1734,84.2441,84.1381,84.1469,3348.0
2020-07-06 11:45:00,95.25,95.6,95.23,95.59,7565.0,84.1469,84.4561,84.1293,84.4473,7565.0
2020-07-06 11:50:00,95.57,95.61,95.45,95.48,5455.0,84.4296,84.465,84.3236,84.3501,5455.0
2020-07-06 11:55:00,95.48,95.48,95.36,95.41,3918.0,84.3501,84.3501,84.2441,84.2883,3918.0
2020-07-06 12:00:00,95.41,95.46,95.39,95.42,3195.0,84.2883,84.3325,84.2706,84.2971,3195.0
2020-07-06 12:05:00,95.41,95.57,95.39,95.46,6209.0,84.2883,84.4296,84.2706,84.3325,6209.0
2020-07-06 12:10:00,95.45,95.59,95.42,95.58,5759.0,84.3236,84.4473,84.2971,84.4385,5759.0
2020-07-06 12:15:00,95.58,95.62,95.44,95.45,7411.0,84.4385,84.4738,84.3148,84.3236,7411.0
2020-07-06 12:20:00,95.44,95.57,95.39,95.57,3533.0,84.3148,84.4296,84.2706,84.4296,3533.0
2020-07-06 12:25:00,95.58,95.61,95.53,95.54,4280.0,84.4385,84.465,84.3943,84.4031,4280.0
2020-07-06 12:30:00,95.55,95.57,95.49,95.5,3265.0,84.412,84.4296,84.359,84.3678,3265.0
2020-07-06 12:35:00,95.49,95.52,95.4,95.5,2888.0,84.359,84.3855,84.2794,84.3678,2888.0
2020-07-06 12:40:00,95.46,95.47,95.39,95.39,1981.0,84.3325,84.3413,84.2706,84.2706,1981.0
2020-07-06 12:45:00,95.4,95.41,95.28,95.32,3903.0,84.2794,84.2883,84.1734,84.2088,3903.0
2020-07-06 12:50:00,95.29,95.34,95.26,95.32,4804.0,84.1823,84.2264,84.1558,84.2088,4804.0
2020-07-06 12:55:00,95.34,95.35,95.26,95.33,10489.0,84.2264,84.2353,84.1558,84.2176,10489.0
2020-07-06 13:00:00,95.35,95.39,95.31,95.36,3600.0,84.2353,84.2706,84.1999,84.2441,3600.0
2020-07-06 13:05:00,95.39,95.39,95.26,95.35,3892.0,84.2706,84.2706,84.1558,84.2353,3892.0
2020-07-06 13:10:00,95.34,95.37,95.27,95.27,3749.0,84.2264,84.2529,84.1646,84.1646,3749.0
2020-07-06 13:15:00,95.3,95.43,95.27,95.39,6283.0,84.1911,84.3059,84.1646,84.2706,6283.0
2020-07-06 13:20:00,95.41,95.5,95.36,95.45,6208.0,84.2883,84.3678,84.2441,84.3236,6208.0
2020-07-06 13:25:00,95.42,95.49,95.3,95.48,5774.0,84.2971,84.359,84.1911,84.3501,5774.0
2020-07-06 13:30:00,95.45,95.51,95.42,95.5,6761.0,84.3236,84.3766,84.2971,84.3678,6761.0
2020-07-06 13:35:00,95.5,95.55,95.4,95.4,6175.0,84.3678,84.412,84.2794,84.2794,6175.0
2020-07-06 13:40:00,95.34,95.41,95.32,95.39,4692.0,84.2264,84.2883,84.2088,84.2706,4692.0
2020-07-06 13:45:00,95.36,95.49,95.36,95.49,4588.0,84.2441,84.359,84.2441,84.359,4588.0
2020-07-06 13:50:00,95.52,95.59,95.52,95.59,2660.0,84.3855,84.4473,84.3855,84.4473,2660.0
2020-07-06 13:55:00,95.57,95.62,95.54,95.56,4431.0,84.4296,84.4738,84.4031,84.4208,4431.0
2020-07-06 14:00:00,95.56,95.56,95.43,95.49,6954.0,84.4208,84.4208,84.3059,84.359,6954.0
2020-07-06 14:05:00,95.48,95.61,95.44,95.55,5258.0,84.3501,84.465,84.3148,84.412,5258.0
2020-07-06 14:10:00,95.54,95.59,95.5,95.55,5873.0,84.4031,84.4473,84.3678,84.412,5873.0
2020-07-06 14:15:00,95.55,95.59,95.36,95.39,5017.0,84.412,84.4473,84.2441,84.2706,5017.0
2020-07-06 14:20:00,95.38,95.44,95.31,95.39,6228.0,84.2618,84.3148,84.1999,84.2706,6228.0
2020-07-06 14:25:00,95.4,95.44,95.37,95.43,4720.0,84.2794,84.3148,84.2529,84.3059,4720.0
2020-07-06 14:30:00,95.41,95.42,95.27,95.4,6045.0,84.2883,84.2971,84.1646,84.2794,6045.0
2020-07-06 14:35:00,95.41,95.46,95.38,95.39,8105.0,84.2883,84.3325,84.2618,84.2706,8105.0
2020-07-06 14:40:00,95.36,95.38,95.2,95.21,6248.0,84.2441,84.2618,84.1028,84.1116,6248.0
2020-07-06 14:45:00,95.22,95.24,95.18,95.23,5194.0,84.1204,84.1381,84.0851,84.1293,5194.0
2020-07-06 14:50:00,95.22,95.22,95.09,95.13,6183.0,84.1204,84.1204,84.0056,84.0409,6183.0
2020-07-06 14:55:00,95.13,95.23,95.12,95.17,5993.0,84.0409,84.1293,84.0321,84.0763,5993.0
2020-07-06 15:00:00,95.15,95.25,95.15,95.23,6523.0,84.0586,84.1469,84.0586,84.1293,6523.0
2020-07-06 15:05:00,95.33,95.45,95.29,95.43,6917.0,84.2176,84.3236,84.1823,84.3059,6917.0
2020-07-06 15:10:00,95.39,95.48,95.27,95.35,7124.0,84.2706,84.3501,84.1646,84.2353,7124.0
2020-07-06 15:15:00,95.33,95.36,95.27,95.34,7658.0,84.2176,84.2441,84.1646,84.2264,7658.0
2020-07-06 15:20:00,95.37,95.39,95.29,95.33,6754.0,84.2529,84.2706,84.1823,84.2176,6754.0
2020-07-06 15:25:00,95.3,95.37,95.3,95.34,5464.0,84.1911,84.2529,84.1911,84.2264,5464.0
2020-07-06 15:30:00,95.34,95.35,95.19,95.31,12344.0,84.2264,84.2353,84.0939,84.1999,12344.0
2020-07-06 15:35:00,95.35,95.43,95.26,95.36,10649.0,84.2353,84.3059,84.1558,84.2441,10649.0
2020-07-06 15:40:00,95.36,95.45,95.32,95.44,12884.0,84.2441,84.3236,84.2088,84.3148,12884.0
2020-07-06 15:45:00,95.44,95.54,95.41,95.54,23848.0,84.3148,84.4031,84.2883,84.4031,23848.0
2020-07-06 15:50:00,95.6,95.75,95.47,95.72,31268.0,84.4561,84.5886,84.3413,84.5621,31268.0
2020-07-06 15:55:00,95.72,95.73,95.54,95.64,88053.0,84.5621,84.571,84.4031,84.4915,88053.0
2020-07-07 09:30:00,95.06,95.21,94.92,95.04,24312.0,83.9791,84.1116,83.8554,83.9614,24312.0
2020-07-07 09:35:00,95.01,95.12,94.76,94.76,6096.0,83.9349,84.0321,83.714,83.714,6096.0
2020-07-07 09:40:00,94.83,94.89,94.55,94.63,6134.0,83.7759,83.8289,83.5285,83.5992,6134.0
2020-07-07 09:45:00,94.57,94.75,94.57,94.69,3137.0,83.5462,83.7052,83.5462,83.6522,3137.0
2020-07-07 09:50:00,94.6,94.7,94.5,94.56,8217.0,83.5727,83.661,83.4844,83.5374,8217.0
2020-07-07 09:55:00,94.56,94.69,94.3,94.66,4200.0,83.5374,83.6522,83.3077,83.6257,4200.0
2020-07-07 10:00:00,94.65,94.92,94.58,94.92,3853.0,83.6169,83.8554,83.555,83.8554,3853.0
2020-07-07 10:05:00,94.93,94.93,94.62,94.64,5810.0,83.8642,83.8642,83.5904,83.608,5810.0
2020-07-07 10:10:00,94.64,94.74,94.42,94.46,15660.0,83.608,83.6964,83.4137,83.449,15660.0
2020-07-07 10:15:00,94.45,94.57,94.43,94.53,4254.0,83.4402,83.5462,83.4225,83.5109,4254.0
2020-07-07 10:20:00,94.5,94.53,94.32,94.48,8436.0,83.4844,83.5109,83.3253,83.4667,8436.0
2020-07-07 10:25:00,94.49,94.87,94.46,94.64,25747.0,83.4755,83.8112,83.449,83.608,25747.0
2020-07-07 10:30:00,94.6,94.6,94.39,94.43,4788.0,83.5727,83.5727,83.3872,83.4225,4788.0
2020-07-07 10:35:00,94.45,94.56,94.45,94.47,3341.0,83.4402,83.5374,83.4402,83.4579,3341.0
2020-07-07 10:40:00,94.51,94.57,94.22,94.25,5113.0,83.4932,83.5462,83.237,83.2635,5113.0
2020-07-07 10:45:00,94.22,94.3,94.19,94.26,5987.0,83.237,83.3077,83.2105,83.2723,5987.0
2020-07-07 10:50:00,94.26,94.48,94.26,94.39,4839.0,83.2723,83.4667,83.2723,83.3872,4839.0
2020-07-07 10:55:00,94.38,94.45,94.34,94.4,4460.0,83.3783,83.4402,83.343,83.396,4460.0
2020-07-07 11:00:00,94.39,94.49,94.35,94.38,4640.0,83.3872,83.4755,83.3518,83.3783,4640.0
2020-07-07 11:05:00,94.39,94.4,94.26,94.33,7100.0,83.3872,83.396,83.2723,83.3342,7100.0
2020-07-07 11:10:00,94.37,94.62,94.32,94.34,6662.0,83.3695,83.5904,83.3253,83.343,6662.0
2020-07-07 11:15:00,94.35,94.52,94.32,94.48,3467.0,83.3518,83.502,83.3253,83.4667,3467.0
2020-07-07 11:20:00,94.44,94.46,94.37,94.39,12930.0,83.4313,83.449,83.3695,83.3872,12930.0
2020-07-07 11:25:00,94.38,94.39,94.27,94.33,6636.0,83.3783,83.3872,83.2812,83.3342,6636.0
2020-07-07 11:30:00,94.36,94.36,94.19,94.23,3392.0,83.3607,83.3607,83.2105,83.2458,3392.0
2020-07-07 11:35:00,94.21,94.22,94.07,94.11,6769.0,83.2282,83.237,83.1045,83.1398,6769.0
2020-07-07 11:40:00,94.13,94.15,94.0,94.02,5747.0,83.1575,83.1752,83.0426,83.0603,5747.0
2020-07-07 11:45:00,94.03,94.07,93.95,94.02,13080.0,83.0691,83.1045,82.9985,83.0603,13080.0
2020-07-07 11:50:00,94.01,94.02,93.81,93.81,11103.0,83.0515,83.0603,82.8748,82.8748,11103.0
2020-07-07 11:55:00,93.81,93.83,93.62,93.65,10133.0,82.8748,82.8925,82.7069,82.7334,10133.0
2020-07-07 12:00:00,93.66,93.67,93.52,93.54,7361.0,82.7423,82.7511,82.6186,82.6363,7361.0
2020-07-07 12:05:00,93.56,93.57,93.32,93.36,13158.0,82.6539,82.6628,82.4419,82.4772,13158.0
2020-07-07 12:10:00,93.39,93.48,93.31,93.48,5740.0,82.5037,82.5833,82.4331,82.5833,5740.0
2020-07-07 12:15:00,93.49,93.66,93.47,93.66,9878.0,82.5921,82.7423,82.5744,82.7423,9878.0
2020-07-07 12:20:00,93.65,93.65,93.57,93.59,3177.0,82.7334,82.7334,82.6628,82.6804,3177.0
2020-07-07 12:25:00,93.61,93.68,93.56,93.56,3924.0,82.6981,82.7599,82.6539,82.6539,3924.0
2020-07-07 12:30:00,93.52,93.52,93.42,93.44,2966.0,82.6186,82.6186,82.5302,82.5479,2966.0
2020-07-07 12:35:00,93.39,93.44,93.36,93.36,5772.0,82.5037,82.5479,82.4772,82.4772,5772.0
2020-07-07 12:40:00,93.35,93.4,93.24,93.28,8488.0,82.4684,82.5126,82.3712,82.4066,8488.0
2020-07-07 12:45:00,93.29,93.35,93.19,93.27,8470.0,82.4154,82.4684,82.3271,82.3977,8470.0
2020-07-07 12:50:00,93.28,93.36,93.25,93.28,3183.0,82.4066,82.4772,82.3801,82.4066,3183.0
2020-07-07 12:55:00,93.29,93.34,93.26,93.3,4105.0,82.4154,82.4596,82.3889,82.4242,4105.0
2020-07-07 13:00:00,93.26,93.45,93.26,93.41,3756.0,82.3889,82.5568,82.3889,82.5214,3756.0
2020-07-07 13:05:00,93.39,93.39,93.2,93.31,3546.0,82.5037,82.5037,82.3359,82.4331,3546.0
2020-07-07 13:10:00,93.32,93.36,93.19,93.2,4471.0,82.4419,82.4772,82.3271,82.3359,4471.0
2020-07-07 13:15:00,93.2,93.31,93.16,93.22,8331.0,82.3359,82.4331,82.3006,82.3536,8331.0
2020-07-07 13:20:00,93.2,93.2,93.13,93.18,6946.0,82.3359,82.3359,82.2741,82.3182,6946.0
2020-07-07 13:25:00,93.17,93.27,93.14,93.24,6050.0,82.3094,82.3977,82.2829,82.3712,6050.0
2020-07-07 13:30:00,93.2,93.2,93.1,93.1,4879.0,82.3359,82.3359,82.2475,82.2475,4879.0
2020-07-07 13:35:00,93.11,93.13,93.05,93.06,4265.0,82.2564,82.2741,82.2034,82.2122,4265.0
2020-07-07 13:40:00,93.03,93.1,93.02,93.09,3664.0,82.1857,82.2475,82.1769,82.2387,3664.0
2020-07-07 13:45:00,93.09,93.11,93.0,93.03,3912.0,82.2387,82.2564,82.1592,82.1857,3912.0
2020-07-07 13:50:00,93.0,93.12,93.0,93.11,3950.0,82.1592,82.2652,82.1592,82.2564,3950.0
2020-07-07 13:55:00,93.15,93.27,93.15,93.25,7454.0,82.2917,82.3977,82.2917,82.3801,7454.0
2020-07-07 14:00:00,93.23,93.26,93.14,93.17,6278.0,82.3624,82.3889,82.2829,82.3094,6278.0
2020-07-07 14:05:00,93.19,93.21,93.11,93.12,8714.0,82.3271,82.3447,82.2564,82.2652,8714.0
2020-07-07 14:10:00,93.12,93.14,93.05,93.14,11255.0,82.2652,82.2829,82.2034,82.2829,11255.0
2020-07-07 14:15:00,93.15,93.16,93.09,93.15,3864.0,82.2917,82.3006,82.2387,82.2917,3864.0
2020-07-07 14:20:00,93.15,93.27,93.15,93.21,6178.0,82.2917,82.3977,82.2917,82.3447,6178.0
2020-07-07 14:25:00,93.21,93.23,93.13,93.16,4547.0,82.3447,82.3624,82.2741,82.3006,4547.0
2020-07-07 14:30:00,93.15,93.16,92.95,92.96,11361.0,82.2917,82.3006,82.115,82.1239,11361.0
2020-07-07 14:35:00,92.97,92.99,92.88,92.95,5775.0,82.1327,82.1504,82.0532,82.115,5775.0
2020-07-07 14:40:00,92.98,93.05,92.98,92.98,6218.0,82.1415,82.2034,82.1415,82.1415,6218.0
2020-07-07 14:45:00,93.0,93.03,92.89,92.91,4613.0,82.1592,82.1857,82.062,82.0797,4613.0
2020-07-07 14:50:00,92.91,92.92,92.84,92.86,8354.0,82.0797,82.0885,82.0179,82.0355,8354.0
2020-07-07 14:55:00,92.86,92.96,92.86,92.91,6307.0,82.0355,82.1239,82.0355,82.0797,6307.0
2020-07-07 15:00:00,92.9,92.9,92.74,92.77,9923.0,82.0709,82.0709,81.9295,81.956,9923.0
2020-07-07 15:05:00,92.78,92.86,92.7,92.77,9934.0,81.9649,82.0355,81.8942,81.956,9934.0
2020-07-07 15:10:00,92.77,92.88,92.76,92.78,8909.0,81.956,82.0532,81.9472,81.9649,8909.0
2020-07-07 15:15:00,92.79,92.87,92.73,92.73,11619.0,81.9737,82.0444,81.9207,81.9207,11619.0
2020-07-07 15:20:00,92.75,93.07,92.75,93.05,60804.0,81.9383,82.221,81.9383,82.2034,60804.0
2020-07-07 15:25:00,93.05,93.11,92.96,93.03,10111.0,82.2034,82.2564,82.1239,82.1857,10111.0
2020-07-07 15:30:00,93.04,93.07,92.89,92.9,11763.0,82.1945,82.221,82.062,82.0709,11763.0
2020-07-07 15:35:00,92.9,92.91,92.7,92.8,14141.0,82.0709,82.0797,81.8942,81.9825,14141.0
2020-07-07 15:40:00,92.81,92.89,92.76,92.84,16636.0,81.9914,82.062,81.9472,82.0179,16636.0
2020-07-07 15:45:00,92.83,92.85,92.6,92.63,17397.0,82.009,82.0267,81.8058,81.8323,17397.0
2020-07-07 15:50:00,92.61,92.61,92.42,92.45,35112.0,81.8147,81.8147,81.6468,81.6733,35112.0
2020-07-07 15:55:00,92.46,92.73,92.45,92.64,80335.0,81.6822,81.9207,81.6733,81.8412,80335.0
2020-07-08 09:30:00,89.19,89.65,88.56,89.58,221131.0,78.7933,79.1997,78.2368,79.1379,221131.0
2020-07-08 09:35:00,89.73,90.23,89.64,90.19,87347.0,79.2704,79.7121,79.1909,79.6768,87347.0
2020-07-08 09:40:00,90.15,90.69,89.94,90.38,76598.0,79.6414,80.1185,79.4559,79.8446,76598.0
2020-07-08 09:45:00,90.37,90.75,90.19,90.68,40957.0,79.8358,80.1715,79.6768,80.1096,40957.0
2020-07-08 09:50:00,90.68,90.95,90.54,90.71,64584.0,80.1096,80.3482,79.986,80.1361,64584.0
2020-07-08 09:55:00,90.75,90.75,90.4,90.5,44849.0,80.1715,80.1715,79.8623,79.9506,44849.0
2020-07-08 10:00:00,90.46,90.84,90.44,90.77,64473.0,79.9153,80.251,79.8976,80.1892,64473.0
2020-07-08 10:05:00,90.77,90.81,90.25,90.31,43512.0,80.1892,80.2245,79.7298,79.7828,43512.0
2020-07-08 10:10:00,90.31,90.36,89.92,90.0,73701.0,79.7828,79.8269,79.4382,79.5089,73701.0
2020-07-08 10:15:00,90.0,90.03,89.68,89.79,39156.0,79.5089,79.5354,79.2262,79.3234,39156.0
2020-07-08 10:20:00,89.77,90.06,89.77,89.84,41019.0,79.3057,79.5619,79.3057,79.3676,41019.0
2020-07-08 10:25:00,89.88,90.05,89.68,89.68,36264.0,79.4029,79.5531,79.2262,79.2262,36264.0
2020-07-08 10:30:00,89.75,89.92,89.65,89.88,131511.0,79.2881,79.4382,79.1997,79.4029,131511.0
2020-07-08 10:35:00,89.86,90.05,89.82,90.0,31209.0,79.3852,79.5531,79.3499,79.5089,31209.0
2020-07-08 10:40:00,90.06,90.09,89.87,89.95,41046.0,79.5619,79.5884,79.3941,79.4647,41046.0
2020-07-08 10:45:00,89.94,90.01,89.75,89.78,44868.0,79.4559,79.5177,79.2881,79.3146,44868.0
2020-07-08 10:50:00,89.79,89.85,89.68,89.68,80534.0,79.3234,79.3764,79.2262,79.2262,80534.0
2020-07-08 10:55:00,89.71,89.73,89.49,89.68,41836.0,79.2527,79.2704,79.0584,79.2262,41836.0
2020-07-08 11:00:00,89.72,89.75,89.5,89.57,37167.0,79.2615,79.2881,79.0672,79.129,37167.0
2020-07-08 11:05:00,89.57,89.64,89.37,89.43,9699.0,79.129,79.1909,78.9523,79.0054,9699.0
2020-07-08 11:10:00,89.43,89.48,89.32,89.32,12231.0,79.0054,79.0495,78.9082,78.9082,12231.0
2020-07-08 11:15:00,89.32,89.41,89.04,89.14,45353.0,78.9082,78.9877,78.6608,78.7492,45353.0
2020-07-08 11:20:00,89.13,89.22,89.05,89.05,18636.0,78.7403,78.8198,78.6696,78.6696,18636.0
2020-07-08 11:25:00,89.05,89.23,88.9,89.16,53158.0,78.6696,78.8287,78.5371,78.7668,53158.0
2020-07-08 11:30:00,89.19,89.29,89.13,89.2,43152.0,78.7933,78.8817,78.7403,78.8022,43152.0
2020-07-08 11:35:00,89.21,89.25,89.11,89.21,13664.0,78.811,78.8463,78.7227,78.811,13664.0
2020-07-08 11:40:00,89.23,89.3,89.11,89.21,22769.0,78.8287,78.8905,78.7227,78.811,22769.0
2020-07-08 11:45:00,89.25,89.37,89.14,89.35,24630.0,78.8463,78.9523,78.7492,78.9347,24630.0
2020-07-08 11:50:00,89.37,89.45,89.32,89.36,20502.0,78.9523,79.023,78.9082,78.9435,20502.0
2020-07-08 11:55:00,89.34,89.39,89.25,89.37,12186.0,78.9258,78.97,78.8463,78.9523,12186.0
2020-07-08 12:00:00,89.4,89.46,89.18,89.23,16517.0,78.9789,79.0319,78.7845,78.8287,16517.0
2020-07-08 12:05:00,89.24,89.3,89.16,89.19,20477.0,78.8375,78.8905,78.7668,78.7933,20477.0
2020-07-08 12:10:00,89.19,89.31,89.11,89.11,33426.0,78.7933,78.8993,78.7227,78.7227,33426.0
2020-07-08 12:15:00,89.1,89.16,88.98,89.13,29097.0,78.7138,78.7668,78.6078,78.7403,29097.0
2020-07-08 12:20:00,89.12,89.13,88.98,89.01,18996.0,78.7315,78.7403,78.6078,78.6343,18996.0
2020-07-08 12:25:00,89.02,89.26,89.02,89.1,29919.0,78.6431,78.8552,78.6431,78.7138,29919.0
2020-07-08 12:30:00,89.11,89.29,89.1,89.13,17293.0,78.7227,78.8817,78.7138,78.7403,17293.0
2020-07-08 12:35:00,89.13,89.19,89.06,89.07,28473.0,78.7403,78.7933,78.6785,78.6873,28473.0
2020-07-08 12:40:00,89.09,89.11,88.91,88.98,24000.0,78.705,78.7227,78.546,78.6078,24000.0
2020-07-08 12:45:00,88.95,88.98,88.91,88.92,9783.0,78.5813,78.6078,78.546,78.5548,9783.0
2020-07-08 12:50:00,88.93,88.94,88.62,88.64,18265.0,78.5636,78.5725,78.2898,78.3074,18265.0
2020-07-08 12:55:00,88.66,88.75,88.58,88.7,15485.0,78.3251,78.4046,78.2544,78.3604,15485.0
2020-07-08 13:00:00,88.67,88.69,88.61,88.67,8772.0,78.3339,78.3516,78.2809,78.3339,8772.0
2020-07-08 13:05:00,88.71,88.77,88.71,88.75,9669.0,78.3693,78.4223,78.3693,78.4046,9669.0
2020-07-08 13:10:00,88.75,88.77,88.51,88.51,27269.0,78.4046,78.4223,78.1926,78.1926,27269.0
2020-07-08 13:15:00,88.51,88.52,88.35,88.35,30728.0,78.1926,78.2014,78.0512,78.0512,30728.0
2020-07-08 13:20:00,88.34,88.39,88.15,88.15,27341.0,78.0424,78.0866,77.8746,77.8746,27341.0
2020-07-08 13:25:00,88.13,88.25,88.08,88.12,37425.0,77.8569,77.9629,77.8127,77.8481,37425.0
2020-07-08 13:30:00,88.1,88.29,88.05,88.2,40324.0,77.8304,77.9982,77.7862,77.9187,40324.0
2020-07-08 13:35:00,88.19,88.21,88.12,88.12,58324.0,77.9099,77.9276,77.8481,77.8481,58324.0
2020-07-08 13:40:00,88.11,88.13,88.05,88.13,30152.0,77.8392,77.8569,77.7862,77.8569,30152.0
2020-07-08 13:45:00,88.12,88.17,87.9,87.9,54590.0,77.8481,77.8922,77.6537,77.6537,54590.0
2020-07-08 13:50:00,87.89,87.98,87.84,87.86,86385.0,77.6449,77.7244,77.6007,77.6184,86385.0
2020-07-08 13:55:00,87.85,87.88,87.77,87.78,42209.0,77.6095,77.636,77.5389,77.5477,42209.0
2020-07-08 14:00:00,87.78,87.88,87.7,87.71,50539.0,77.5477,77.636,77.477,77.4858,50539.0
2020-07-08 14:05:00,87.72,87.8,87.69,87.74,47819.0,77.4947,77.5654,77.4682,77.5124,47819.0
2020-07-08 14:10:00,87.73,87.8,87.7,87.76,51652.0,77.5035,77.5654,77.477,77.53,51652.0
2020-07-08 14:15:00,87.76,88.19,87.74,88.17,73544.0,77.53,77.9099,77.5124,77.8922,73544.0
2020-07-08 14:20:00,88.15,88.39,88.09,88.3,27931.0,77.8746,78.0866,77.8216,78.0071,27931.0
2020-07-08 14:25:00,88.27,88.3,88.16,88.17,34078.0,77.9806,78.0071,77.8834,77.8922,34078.0
2020-07-08 14:30:00,88.18,88.3,88.13,88.22,40967.0,77.9011,78.0071,77.8569,77.9364,40967.0
2020-07-08 14:35:00,88.22,88.24,88.11,88.15,20414.0,77.9364,77.9541,77.8392,77.8746,20414.0
2020-07-08 14:40:00,88.14,88.17,88.04,88.07,19372.0,77.8657,77.8922,77.7774,77.8039,19372.0
2020-07-08 14:45:00,88.08,88.13,88.05,88.12,19190.0,77.8127,77.8569,77.7862,77.8481,19190.0
2020-07-08 14:50:00,88.14,88.22,88.13,88.18,24449.0,77.8657,77.9364,77.8569,77.9011,24449.0
2020-07-08 14:55:00,88.2,88.24,88.1,88.18,30042.0,77.9187,77.9541,77.8304,77.9011,30042.0
2020-07-08 15:00:00,88.19,88.27,88.11,88.14,109901.0,77.9099,77.9806,77.8392,77.8657,109901.0
2020-07-08 15:05:00,88.13,88.16,88.01,88.08,51621.0,77.8569,77.8834,77.7509,77.8127,51621.0
2020-07-08 15:10:00,88.07,88.19,88.07,88.12,35223.0,77.8039,77.9099,77.8039,77.8481,35223.0
2020-07-08 15:15:00,88.13,88.15,87.96,88.02,40113.0,77.8569,77.8746,77.7067,77.7597,40113.0
2020-07-08 15:20:00,88.03,88.09,87.95,88.05,66823.0,77.7685,77.8216,77.6979,77.7862,66823.0
2020-07-08 15:25:00,88.03,88.3,88.0,88.27,78643.0,77.7685,78.0071,77.742,77.9806,78643.0
2020-07-08 15:30:00,88.28,88.38,88.27,88.3,54604.0,77.9894,78.0777,77.9806,78.0071,54604.0
2020-07-08 15:35:00,88.29,88.5,88.28,88.46,59960.0,77.9982,78.1838,77.9894,78.1484,59960.0
2020-07-08 15:40:00,88.46,88.74,88.38,88.72,80587.0,78.1484,78.3958,78.0777,78.3781,80587.0
2020-07-08 15:45:00,88.71,88.86,88.64,88.68,65485.0,78.3693,78.5018,78.3074,78.3428,65485.0
2020-07-08 15:50:00,88.7,88.78,88.5,88.53,133205.0,78.3604,78.4311,78.1838,78.2103,133205.0
2020-07-08 15:55:00,88.52,88.53,88.18,88.21,406439.0,78.2014,78.2103,77.9011,77.9276,406439.0
2020-07-09 09:30:00,88.57,88.79,87.7,87.7,63556.0,78.2456,78.44,77.477,77.477,63556.0
2020-07-09 09:35:00,87.67,87.75,87.2,87.27,21977.0,77.4505,77.5212,77.0353,77.0971,21977.0
2020-07-09 09:40:00,87.3,87.31,86.69,86.77,57898.0,77.1236,77.1325,76.5847,76.6554,57898.0
2020-07-09 09:45:00,86.76,86.86,86.58,86.78,34823.0,76.6466,76.7349,76.4876,76.6643,34823.0
2020-07-09 09:50:00,86.83,87.01,86.8,86.83,31662.0,76.7084,76.8674,76.6819,76.7084,31662.0
2020-07-09 09:55:00,86.83,86.85,86.69,86.7,20601.0,76.7084,76.7261,76.5847,76.5936,20601.0
2020-07-09 10:00:00,86.64,87.12,86.64,87.12,45530.0,76.5406,76.9646,76.5406,76.9646,45530.0
2020-07-09 10:05:00,87.17,87.17,86.98,86.98,50559.0,77.0088,77.0088,76.8409,76.8409,50559.0
2020-07-09 10:10:00,86.99,86.99,86.62,86.62,28982.0,76.8498,76.8498,76.5229,76.5229,28982.0
2020-07-09 10:15:00,86.62,86.62,86.25,86.29,38389.0,76.5229,76.5229,76.196,76.2314,38389.0
2020-07-09 10:20:00,86.28,86.62,86.21,86.42,21211.0,76.2225,76.5229,76.1607,76.3462,21211.0
2020-07-09 10:25:00,86.41,86.58,86.26,86.34,25097.0,76.3374,76.4876,76.2049,76.2755,25097.0
2020-07-09 10:30:00,86.32,86.36,86.01,86.08,45812.0,76.2579,76.2932,75.984,76.0459,45812.0
2020-07-09 10:35:00,86.08,86.15,85.79,85.87,49720.0,76.0459,76.1077,75.7897,75.8603,49720.0
2020-07-09 10:40:00,85.88,85.89,85.53,85.55,36328.0,75.8692,75.878,75.56,75.5776,36328.0
2020-07-09 10:45:00,85.53,85.68,85.47,85.54,25488.0,75.56,75.6925,75.507,75.5688,25488.0
2020-07-09 10:50:00,85.53,85.75,85.48,85.56,31035.0,75.56,75.7543,75.5158,75.5865,31035.0
2020-07-09 10:55:00,85.57,85.6,85.32,85.42,29592.0,75.5953,75.6218,75.3744,75.4628,29592.0
2020-07-09 11:00:00,85.43,85.59,85.13,85.21,45150.0,75.4716,75.613,75.2066,75.2773,45150.0
2020-07-09 11:05:00,85.21,85.52,85.1,85.49,45091.0,75.2773,75.5511,75.1801,75.5246,45091.0
2020-07-09 11:10:00,85.6,85.64,85.43,85.53,21905.0,75.6218,75.6571,75.4716,75.56,21905.0
2020-07-09 11:15:00,85.53,85.54,85.12,85.15,23647.0,75.56,75.5688,75.1978,75.2243,23647.0
2020-07-09 11:20:00,85.14,85.29,85.08,85.13,28258.0,75.2154,75.3479,75.1624,75.2066,28258.0
2020-07-09 11:25:00,85.15,85.53,84.97,85.52,37091.0,75.2243,75.56,75.0652,75.5511,37091.0
2020-07-09 11:30:00,85.51,85.53,85.36,85.48,20647.0,75.5423,75.56,75.4098,75.5158,20647.0
2020-07-09 11:35:00,85.5,85.65,85.36,85.36,27186.0,75.5335,75.666,75.4098,75.4098,27186.0
2020-07-09 11:40:00,85.38,85.4,85.1,85.19,31180.0,75.4275,75.4451,75.1801,75.2596,31180.0
2020-07-09 11:45:00,85.17,85.5,85.15,85.37,27080.0,75.2419,75.5335,75.2243,75.4186,27080.0
2020-07-09 11:50:00,85.37,85.53,85.28,85.49,19879.0,75.4186,75.56,75.3391,75.5246,19879.0
2020-07-09 11:55:00,85.51,85.51,85.3,85.31,20543.0,75.5423,75.5423,75.3568,75.3656,20543.0
2020-07-09 12:00:00,85.32,85.76,85.31,85.73,28689.0,75.3744,75.7632,75.3656,75.7367,28689.0
2020-07-09 12:05:00,85.72,85.92,85.66,85.83,20176.0,75.7278,75.9045,75.6748,75.825,20176.0
2020-07-09 12:10:00,85.84,85.96,85.75,85.8,15093.0,75.8338,75.9398,75.7543,75.7985,15093.0
2020-07-09 12:15:00,85.84,85.87,85.78,85.82,10998.0,75.8338,75.8603,75.7808,75.8162,10998.0
2020-07-09 12:20:00,85.82,85.82,85.63,85.71,11488.0,75.8162,75.8162,75.6483,75.719,11488.0
2020-07-09 12:25:00,85.73,85.83,85.57,85.57,11428.0,75.7367,75.825,75.5953,75.5953,11428.0
2020-07-09 12:30:00,85.54,85.72,85.53,85.71,14499.0,75.5688,75.7278,75.56,75.719,14499.0
2020-07-09 12:35:00,85.75,85.75,85.44,85.45,14791.0,75.7543,75.7543,75.4805,75.4893,14791.0
2020-07-09 12:40:00,85.48,85.6,85.27,85.29,13383.0,75.5158,75.6218,75.3303,75.3479,13383.0
2020-07-09 12:45:00,85.29,85.38,85.27,85.33,22522.0,75.3479,75.4275,75.3303,75.3833,22522.0
2020-07-09 12:50:00,85.31,85.36,85.15,85.17,15378.0,75.3656,75.4098,75.2243,75.2419,15378.0
2020-07-09 12:55:00,85.18,85.29,85.11,85.24,13256.0,75.2508,75.3479,75.1889,75.3038,13256.0
2020-07-09 13:00:00,85.2,85.28,85.11,85.24,14765.0,75.2684,75.3391,75.1889,75.3038,14765.0
2020-07-09 13:05:00,85.23,85.29,85.18,85.26,10088.0,75.2949,75.3479,75.2508,75.3214,10088.0
2020-07-09 13:10:00,85.28,85.39,85.26,85.33,15308.0,75.3391,75.4363,75.3214,75.3833,15308.0
2020-07-09 13:15:00,85.36,85.55,85.35,85.48,17224.0,75.4098,75.5776,75.4009,75.5158,17224.0
2020-07-09 13:20:00,85.48,85.48,85.22,85.22,12578.0,75.5158,75.5158,75.2861,75.2861,12578.0
2020-07-09 13:25:00,85.22,85.24,85.11,85.14,17937.0,75.2861,75.3038,75.1889,75.2154,17937.0
2020-07-09 13:30:00,85.13,85.14,85.03,85.13,19993.0,75.2066,75.2154,75.1183,75.2066,19993.0
2020-07-09 13:35:00,85.11,85.39,85.0,85.29,22134.0,75.1889,75.4363,75.0917,75.3479,22134.0
2020-07-09 13:40:00,85.33,85.43,85.12,85.19,19153.0,75.3833,75.4716,75.1978,75.2596,19153.0
2020-07-09 13:45:00,85.17,85.46,85.15,85.39,23766.0,75.2419,75.4981,75.2243,75.4363,23766.0
2020-07-09 13:50:00,85.39,85.55,85.36,85.5,35683.0,75.4363,75.5776,75.4098,75.5335,35683.0
2020-07-09 13:55:00,85.49,85.53,85.4,85.45,17020.0,75.5246,75.56,75.4451,75.4893,17020.0
2020-07-09 14:00:00,85.42,85.48,85.37,85.42,12700.0,75.4628,75.5158,75.4186,75.4628,12700.0
2020-07-09 14:05:00,85.4,85.51,85.37,85.44,12078.0,75.4451,75.5423,75.4186,75.4805,12078.0
2020-07-09 14:10:00,85.45,85.56,85.4,85.56,22302.0,75.4893,75.5865,75.4451,75.5865,22302.0
2020-07-09 14:15:00,85.57,85.89,85.57,85.86,23326.0,75.5953,75.878,75.5953,75.8515,23326.0
2020-07-09 14:20:00,85.87,85.87,85.73,85.77,18448.0,75.8603,75.8603,75.7367,75.772,18448.0
2020-07-09 14:25:00,85.76,86.02,85.74,85.97,26575.0,75.7632,75.9928,75.7455,75.9487,26575.0
2020-07-09 14:30:00,85.95,85.98,85.9,85.94,23615.0,75.931,75.9575,75.8868,75.9222,23615.0
2020-07-09 14:35:00,85.92,85.92,85.69,85.72,15038.0,75.9045,75.9045,75.7013,75.7278,15038.0
2020-07-09 14:40:00,85.72,85.77,85.55,85.58,13481.0,75.7278,75.772,75.5776,75.6041,13481.0
2020-07-09 14:45:00,85.6,85.84,85.5,85.83,21841.0,75.6218,75.8338,75.5335,75.825,21841.0
2020-07-09 14:50:00,85.82,85.93,85.77,85.81,27227.0,75.8162,75.9133,75.772,75.8073,27227.0
2020-07-09 14:55:00,85.81,85.96,85.76,85.8,34368.0,75.8073,75.9398,75.7632,75.7985,34368.0
2020-07-09 15:00:00,85.8,85.88,85.68,85.71,19346.0,75.7985,75.8692,75.6925,75.719,19346.0
2020-07-09 15:05:00,85.67,85.72,85.62,85.62,18322.0,75.6836,75.7278,75.6395,75.6395,18322.0
2020-07-09 15:10:00,85.61,85.7,85.49,85.67,15535.0,75.6306,75.7102,75.5246,75.6836,15535.0
2020-07-09 15:15:00,85.7,85.78,85.6,85.6,23974.0,75.7102,75.7808,75.6218,75.6218,23974.0
2020-07-09 15:20:00,85.58,85.61,85.41,85.46,25188.0,75.6041,75.6306,75.454,75.4981,25188.0
2020-07-09 15:25:00,85.47,85.61,85.41,85.59,19372.0,75.507,75.6306,75.454,75.613,19372.0
2020-07-09 15:30:00,85.56,85.56,85.47,85.48,42351.0,75.5865,75.5865,75.507,75.5158,42351.0
2020-07-09 15:35:00,85.46,85.68,85.33,85.63,40614.0,75.4981,75.6925,75.3833,75.6483,40614.0
2020-07-09 15:40:00,85.62,85.65,85.54,85.59,31659.0,75.6395,75.666,75.5688,75.613,31659.0
2020-07-09 15:45:00,85.58,86.0,85.48,85.97,51204.0,75.6041,75.9752,75.5158,75.9487,51204.0
2020-07-09 15:50:00,85.95,85.96,85.66,85.76,71303.0,75.931,75.9398,75.6748,75.7632,71303.0
2020-07-09 15:55:00,85.77,85.86,85.59,85.81,141469.0,75.772,75.8515,75.613,75.8073,141469.0
2020-07-10 09:30:00,86.24,86.35,85.71,85.72,62400.0,76.1872,76.2844,75.719,75.7278,62400.0
2020-07-10 09:35:00,85.86,86.34,85.69,86.34,23164.0,75.8515,76.2755,75.7013,76.2755,23164.0
2020-07-10 09:40:00,86.34,86.89,86.33,86.67,28257.0,76.2755,76.7614,76.2667,76.5671,28257.0
2020-07-10 09:45:00,86.68,86.88,86.54,86.54,25083.0,76.5759,76.7526,76.4522,76.4522,25083.0
2020-07-10 09:50:00,86.54,86.63,86.22,86.3,27162.0,76.4522,76.5317,76.1695,76.2402,27162.0
2020-07-10 09:55:00,86.32,86.55,86.31,86.55,21307.0,76.2579,76.4611,76.249,76.4611,21307.0
2020-07-10 10:00:00,86.51,86.51,86.05,86.1,22969.0,76.4257,76.4257,76.0194,76.0635,22969.0
2020-07-10 10:05:00,86.1,86.22,86.01,86.04,29614.0,76.0635,76.1695,75.984,76.0105,29614.0
2020-07-10 10:10:00,86.02,86.53,86.02,86.47,24296.0,75.9928,76.4434,75.9928,76.3904,24296.0
2020-07-10 10:15:00,86.53,86.54,86.28,86.28,22024.0,76.4434,76.4522,76.2225,76.2225,22024.0
2020-07-10 10:20:00,86.27,86.43,86.08,86.11,15331.0,76.2137,76.3551,76.0459,76.0724,15331.0
2020-07-10 10:25:00,86.12,86.4,86.06,86.25,31374.0,76.0812,76.3286,76.0282,76.196,31374.0
2020-07-10 10:30:00,86.26,86.44,86.16,86.28,23898.0,76.2049,76.3639,76.1165,76.2225,23898.0
2020-07-10 10:35:00,86.31,86.47,86.14,86.14,26425.0,76.249,76.3904,76.0989,76.0989,26425.0
2020-07-10 10:40:00,86.14,86.78,86.06,86.67,64020.0,76.0989,76.6643,76.0282,76.5671,64020.0
2020-07-10 10:45:00,86.68,86.71,86.51,86.62,22018.0,76.5759,76.6024,76.4257,76.5229,22018.0
2020-07-10 10:50:00,86.63,86.63,86.44,86.51,13786.0,76.5317,76.5317,76.3639,76.4257,13786.0
2020-07-10 10:55:00,86.53,86.61,86.45,86.58,16877.0,76.4434,76.5141,76.3727,76.4876,16877.0
2020-07-10 11:00:00,86.61,86.63,86.48,86.56,15598.0,76.5141,76.5317,76.3992,76.4699,15598.0
2020-07-10 11:05:00,86.62,86.91,86.61,86.91,28622.0,76.5229,76.7791,76.5141,76.7791,28622.0
2020-07-10 11:10:00,86.9,86.99,86.87,86.93,20840.0,76.7703,76.8498,76.7438,76.7968,20840.0
2020-07-10 11:15:00,86.94,87.06,86.91,87.04,18690.0,76.8056,76.9116,76.7791,76.8939,18690.0
2020-07-10 11:20:00,87.07,87.3,87.06,87.24,16238.0,76.9205,77.1236,76.9116,77.0706,16238.0
2020-07-10 11:25:00,87.23,87.39,87.22,87.39,21649.0,77.0618,77.2032,77.053,77.2032,21649.0
2020-07-10 11:30:00,87.37,87.41,86.98,87.03,13145.0,77.1855,77.2208,76.8409,76.8851,13145.0
2020-07-10 11:35:00,87.03,87.1,86.84,87.02,18088.0,76.8851,76.947,76.7173,76.8763,18088.0
2020-07-10 11:40:00,87.08,87.16,87.0,87.16,10812.0,76.9293,77.0,76.8586,77.0,10812.0
2020-07-10 11:45:00,87.17,87.24,87.15,87.2,6410.0,77.0088,77.0706,76.9911,77.0353,6410.0
2020-07-10 11:50:00,87.19,87.22,87.09,87.19,10900.0,77.0265,77.053,76.9381,77.0265,10900.0
2020-07-10 11:55:00,87.17,87.25,87.12,87.18,10658.0,77.0088,77.0795,76.9646,77.0176,10658.0
2020-07-10 12:00:00,87.19,87.19,87.06,87.12,16400.0,77.0265,77.0265,76.9116,76.9646,16400.0
2020-07-10 12:05:00,87.14,87.37,87.13,87.35,11388.0,76.9823,77.1855,76.9735,77.1678,11388.0
2020-07-10 12:10:00,87.34,87.39,87.3,87.39,8419.0,77.159,77.2032,77.1236,77.2032,8419.0
2020-07-10 12:15:00,87.39,87.41,87.23,87.23,14179.0,77.2032,77.2208,77.0618,77.0618,14179.0
2020-07-10 12:20:00,87.24,87.24,86.99,87.04,12172.0,77.0706,77.0706,76.8498,76.8939,12172.0
2020-07-10 12:25:00,87.06,87.11,86.95,87.0,10524.0,76.9116,76.9558,76.8144,76.8586,10524.0
2020-07-10 12:30:00,86.98,87.1,86.88,87.05,33436.0,76.8409,76.947,76.7526,76.9028,33436.0
2020-07-10 12:35:00,87.03,87.14,86.99,87.11,7134.0,76.8851,76.9823,76.8498,76.9558,7134.0
2020-07-10 12:40:00,87.1,87.15,86.94,87.15,7458.0,76.947,76.9911,76.8056,76.9911,7458.0
2020-07-10 12:45:00,87.18,87.28,87.13,87.26,9203.0,77.0176,77.106,76.9735,77.0883,9203.0
2020-07-10 12:50:00,87.25,87.36,87.25,87.29,33540.0,77.0795,77.1766,77.0795,77.1148,33540.0
2020-07-10 12:55:00,87.32,87.34,87.23,87.29,8135.0,77.1413,77.159,77.0618,77.1148,8135.0
2020-07-10 13:00:00,87.28,87.31,87.23,87.27,17935.0,77.106,77.1325,77.0618,77.0971,17935.0
2020-07-10 13:05:00,87.26,87.38,87.25,87.34,6882.0,77.0883,77.1943,77.0795,77.159,6882.0
2020-07-10 13:10:00,87.36,87.37,87.16,87.23,8600.0,77.1766,77.1855,77.0,77.0618,8600.0
2020-07-10 13:15:00,87.23,87.25,87.05,87.12,10425.0,77.0618,77.0795,76.9028,76.9646,10425.0
2020-07-10 13:20:00,87.09,87.19,87.08,87.13,13670.0,76.9381,77.0265,76.9293,76.9735,13670.0
2020-07-10 13:25:00,87.08,87.15,87.02,87.13,15494.0,76.9293,76.9911,76.8763,76.9735,15494.0
2020-07-10 13:30:00,87.15,87.19,87.08,87.09,13120.0,76.9911,77.0265,76.9293,76.9381,13120.0
2020-07-10 13:35:00,87.08,87.13,87.03,87.09,11181.0,76.9293,76.9735,76.8851,76.9381,11181.0
2020-07-10 13:40:00,87.1,87.23,87.1,87.2,15091.0,76.947,77.0618,76.947,77.0353,15091.0
2020-07-10 13:45:00,87.21,87.22,87.13,87.19,11378.0,77.0441,77.053,76.9735,77.0265,11378.0
2020-07-10 13:50:00,87.17,87.29,87.14,87.24,71543.0,77.0088,77.1148,76.9823,77.0706,71543.0
2020-07-10 13:55:00,87.25,87.34,87.17,87.23,28726.0,77.0795,77.159,77.0088,77.0618,28726.0
2020-07-10 14:00:00,87.22,87.35,87.15,87.24,20571.0,77.053,77.1678,76.9911,77.0706,20571.0
2020-07-10 14:05:00,87.23,87.51,87.19,87.4,34159.0,77.0618,77.3092,77.0265,77.212,34159.0
2020-07-10 14:10:00,87.38,87.5,87.35,87.38,12958.0,77.1943,77.3003,77.1678,77.1943,12958.0
2020-07-10 14:15:00,87.38,87.47,87.36,87.4,6380.0,77.1943,77.2738,77.1766,77.212,6380.0
2020-07-10 14:20:00,87.41,87.41,87.36,87.39,8413.0,77.2208,77.2208,77.1766,77.2032,8413.0
2020-07-10 14:25:00,87.39,87.4,87.24,87.4,40326.0,77.2032,77.212,77.0706,77.212,40326.0
2020-07-10 14:30:00,87.42,87.5,87.42,87.49,13612.0,77.2297,77.3003,77.2297,77.2915,13612.0
2020-07-10 14:35:00,87.49,87.53,87.45,87.45,17488.0,77.2915,77.3268,77.2562,77.2562,17488.0
2020-07-10 14:40:00,87.45,87.51,87.37,87.5,9845.0,77.2562,77.3092,77.1855,77.3003,9845.0
2020-07-10 14:45:00,87.49,87.51,87.33,87.33,27796.0,77.2915,77.3092,77.1501,77.1501,27796.0
2020-07-10 14:50:00,87.32,87.41,87.3,87.37,12324.0,77.1413,77.2208,77.1236,77.1855,12324.0
2020-07-10 14:55:00,87.34,87.39,87.23,87.23,12174.0,77.159,77.2032,77.0618,77.0618,12174.0
2020-07-10 15:00:00,87.24,87.26,87.1,87.23,12415.0,77.0706,77.0883,76.947,77.0618,12415.0
2020-07-10 15:05:00,87.21,87.34,87.2,87.29,22327.0,77.0441,77.159,77.0353,77.1148,22327.0
2020-07-10 15:10:00,87.29,87.33,87.24,87.29,30343.0,77.1148,77.1501,77.0706,77.1148,30343.0
2020-07-10 15:15:00,87.3,87.33,87.28,87.29,47050.0,77.1236,77.1501,77.106,77.1148,47050.0
2020-07-10 15:20:00,87.29,87.31,87.24,87.27,38557.0,77.1148,77.1325,77.0706,77.0971,38557.0
2020-07-10 15:25:00,87.27,87.28,87.18,87.2,24881.0,77.0971,77.106,77.0176,77.0353,24881.0
2020-07-10 15:30:00,87.2,87.28,87.11,87.2,40640.0,77.0353,77.106,76.9558,77.0353,40640.0
2020-07-10 15:35:00,87.2,87.23,86.9,86.97,41439.0,77.0353,77.0618,76.7703,76.8321,41439.0
2020-07-10 15:40:00,86.98,86.98,86.85,86.87,33958.0,76.8409,76.8409,76.7261,76.7438,33958.0
2020-07-10 15:45:00,86.88,86.97,86.83,86.91,93035.0,76.7526,76.8321,76.7084,76.7791,93035.0
2020-07-10 15:50:00,86.93,87.03,86.82,86.98,83896.0,76.7968,76.8851,76.6996,76.8409,83896.0
2020-07-10 15:55:00,86.96,87.05,86.81,86.94,154842.0,76.8233,76.9028,76.6908,76.8056,154842.0
2020-07-13 09:30:00,88.27,88.5,87.8,87.89,76184.0,77.9806,78.1838,77.5654,77.6449,76184.0
2020-07-13 09:35:00,87.87,87.93,87.15,87.15,33134.0,77.6272,77.6802,76.9911,76.9911,33134.0
2020-07-13 09:40:00,87.19,87.2,86.6,86.65,14254.0,77.0265,77.0353,76.5052,76.5494,14254.0
2020-07-13 09:45:00,86.61,86.69,86.37,86.45,49770.0,76.5141,76.5847,76.3021,76.3727,49770.0
2020-07-13 09:50:00,86.5,87.0,86.44,86.92,30586.0,76.4169,76.8586,76.3639,76.7879,30586.0
2020-07-13 09:55:00,86.84,87.07,86.67,86.67,57117.0,76.7173,76.9205,76.5671,76.5671,57117.0
2020-07-13 10:00:00,86.66,86.87,86.58,86.66,19823.0,76.5582,76.7438,76.4876,76.5582,19823.0
2020-07-13 10:05:00,86.67,86.86,86.57,86.86,52464.0,76.5671,76.7349,76.4787,76.7349,52464.0
2020-07-13 10:10:00,86.93,87.33,86.92,87.25,28687.0,76.7968,77.1501,76.7879,77.0795,28687.0
2020-07-13 10:15:00,87.26,87.28,87.06,87.17,24834.0,77.0883,77.106,76.9116,77.0088,24834.0
2020-07-13 10:20:00,87.19,87.45,87.17,87.36,51842.0,77.0265,77.2562,77.0088,77.1766,51842.0
2020-07-13 10:25:00,87.35,87.56,87.32,87.42,28371.0,77.1678,77.3533,77.1413,77.2297,28371.0
2020-07-13 10:30:00,87.43,87.52,87.39,87.44,48812.0,77.2385,77.318,77.2032,77.2473,48812.0
2020-07-13 10:35:00,87.43,87.45,87.08,87.09,19811.0,77.2385,77.2562,76.9293,76.9381,19811.0
2020-07-13 10:40:00,87.06,87.08,86.89,86.99,11379.0,76.9116,76.9293,76.7614,76.8498,11379.0
2020-07-13 10:45:00,86.96,87.39,86.96,87.37,30523.0,76.8233,77.2032,76.8233,77.1855,30523.0
2020-07-13 10:50:00,87.35,87.44,87.21,87.39,9123.0,77.1678,77.2473,77.0441,77.2032,9123.0
2020-07-13 10:55:00,87.38,87.7,87.35,87.7,27951.0,77.1943,77.477,77.1678,77.477,27951.0
2020-07-13 11:00:00,87.69,87.71,87.54,87.62,17863.0,77.4682,77.4858,77.3357,77.4063,17863.0
2020-07-13 11:05:00,87.62,87.62,87.46,87.46,12555.0,77.4063,77.4063,77.265,77.265,12555.0
2020-07-13 11:10:00,87.44,87.65,87.4,87.64,14513.0,77.2473,77.4328,77.212,77.424,14513.0
2020-07-13 11:15:00,87.64,87.65,87.47,87.55,15358.0,77.424,77.4328,77.2738,77.3445,15358.0
2020-07-13 11:20:00,87.55,87.76,87.51,87.76,45637.0,77.3445,77.53,77.3092,77.53,45637.0
2020-07-13 11:25:00,87.73,87.92,87.73,87.92,8961.0,77.5035,77.6714,77.5035,77.6714,8961.0
2020-07-13 11:30:00,87.91,88.14,87.91,88.03,16072.0,77.6625,77.8657,77.6625,77.7685,16072.0
2020-07-13 11:35:00,88.01,88.12,87.77,88.03,35503.0,77.7509,77.8481,77.5389,77.7685,35503.0
2020-07-13 11:40:00,88.06,88.17,88.0,88.09,14805.0,77.7951,77.8922,77.742,77.8216,14805.0
2020-07-13 11:45:00,88.11,88.16,87.91,87.94,27505.0,77.8392,77.8834,77.6625,77.689,27505.0
2020-07-13 11:50:00,87.99,88.07,87.92,88.05,9655.0,77.7332,77.8039,77.6714,77.7862,9655.0
2020-07-13 11:55:00,88.05,88.05,87.91,87.91,6325.0,77.7862,77.7862,77.6625,77.6625,6325.0
2020-07-13 12:00:00,87.9,88.17,87.9,88.15,9966.0,77.6537,77.8922,77.6537,77.8746,9966.0
2020-07-13 12:05:00,88.14,88.14,88.01,88.11,14210.0,77.8657,77.8657,77.7509,77.8392,14210.0
2020-07-13 12:10:00,88.1,88.29,88.1,88.27,16113.0,77.8304,77.9982,77.8304,77.9806,16113.0
2020-07-13 12:15:00,88.27,88.41,88.27,88.35,17271.0,77.9806,78.1043,77.9806,78.0512,17271.0
2020-07-13 12:20:00,88.35,88.36,88.23,88.27,10792.0,78.0512,78.0601,77.9452,77.9806,10792.0
2020-07-13 12:25:00,88.25,88.32,88.23,88.26,10122.0,77.9629,78.0247,77.9452,77.9717,10122.0
2020-07-13 12:30:00,88.24,88.39,88.24,88.39,9523.0,77.9541,78.0866,77.9541,78.0866,9523.0
2020-07-13 12:35:00,88.36,88.52,88.29,88.51,9742.0,78.0601,78.2014,77.9982,78.1926,9742.0
2020-07-13 12:40:00,88.48,88.56,88.48,88.56,6693.0,78.1661,78.2368,78.1661,78.2368,6693.0
2020-07-13 12:45:00,88.56,88.73,88.53,88.67,10038.0,78.2368,78.387,78.2103,78.3339,10038.0
2020-07-13 12:50:00,88.67,88.75,88.63,88.72,9498.0,78.3339,78.4046,78.2986,78.3781,9498.0
2020-07-13 12:55:00,88.72,88.91,88.68,88.91,14731.0,78.3781,78.546,78.3428,78.546,14731.0
2020-07-13 13:00:00,88.92,88.95,88.79,88.8,13344.0,78.5548,78.5813,78.44,78.4488,13344.0
2020-07-13 13:05:00,88.81,88.87,88.79,88.8,9663.0,78.4576,78.5106,78.44,78.4488,9663.0
2020-07-13 13:10:00,88.82,88.85,88.74,88.81,9183.0,78.4665,78.493,78.3958,78.4576,9183.0
2020-07-13 13:15:00,88.82,89.04,88.82,89.03,7230.0,78.4665,78.6608,78.4665,78.652,7230.0
2020-07-13 13:20:00,89.04,89.04,88.88,88.88,8400.0,78.6608,78.6608,78.5195,78.5195,8400.0
2020-07-13 13:25:00,88.89,88.94,88.86,88.9,9639.0,78.5283,78.5725,78.5018,78.5371,9639.0
2020-07-13 13:30:00,88.91,89.25,88.88,89.21,18819.0,78.546,78.8463,78.5195,78.811,18819.0
2020-07-13 13:35:00,89.2,89.22,89.05,89.17,20556.0,78.8022,78.8198,78.6696,78.7757,20556.0
2020-07-13 13:40:00,89.14,89.38,89.1,89.36,10422.0,78.7492,78.9612,78.7138,78.9435,10422.0
2020-07-13 13:45:00,89.39,89.4,89.27,89.28,10027.0,78.97,78.9789,78.864,78.8728,10027.0
2020-07-13 13:50:00,89.3,89.35,89.21,89.23,9987.0,78.8905,78.9347,78.811,78.8287,9987.0
2020-07-13 13:55:00,89.25,89.3,89.25,89.26,6505.0,78.8463,78.8905,78.8463,78.8552,6505.0
2020-07-13 14:00:00,89.22,89.29,89.14,89.24,6327.0,78.8198,78.8817,78.7492,78.8375,6327.0
2020-07-13 14:05:00,89.23,89.33,89.15,89.18,12916.0,78.8287,78.917,78.758,78.7845,12916.0
2020-07-13 14:10:00,89.19,89.26,89.09,89.14,9098.0,78.7933,78.8552,78.705,78.7492,9098.0
2020-07-13 14:15:00,89.13,89.21,89.01,89.2,7785.0,78.7403,78.811,78.6343,78.8022,7785.0
2020-07-13 14:20:00,89.18,89.33,89.17,89.17,15442.0,78.7845,78.917,78.7757,78.7757,15442.0
2020-07-13 14:25:00,89.21,89.35,89.1,89.32,12308.0,78.811,78.9347,78.7138,78.9082,12308.0
2020-07-13 14:30:00,89.33,89.37,89.2,89.35,10412.0,78.917,78.9523,78.8022,78.9347,10412.0
2020-07-13 14:35:00,89.35,89.47,89.28,89.36,13206.0,78.9347,79.0407,78.8728,78.9435,13206.0
2020-07-13 14:40:00,89.36,89.45,89.33,89.37,13153.0,78.9435,79.023,78.917,78.9523,13153.0
2020-07-13 14:45:00,89.39,89.49,89.28,89.47,14748.0,78.97,79.0584,78.8728,79.0407,14748.0
2020-07-13 14:50:00,89.44,89.53,89.4,89.51,12596.0,79.0142,79.0937,78.9789,79.076,12596.0
2020-07-13 14:55:00,89.48,89.5,89.3,89.37,18920.0,79.0495,79.0672,78.8905,78.9523,18920.0
2020-07-13 15:00:00,89.38,89.39,89.05,89.19,20622.0,78.9612,78.97,78.6696,78.7933,20622.0
2020-07-13 15:05:00,89.2,89.23,88.91,89.0,18219.0,78.8022,78.8287,78.546,78.6255,18219.0
2020-07-13 15:10:00,89.0,89.2,89.0,89.11,14145.0,78.6255,78.8022,78.6255,78.7227,14145.0
2020-07-13 15:15:00,89.03,89.13,88.98,89.03,18081.0,78.652,78.7403,78.6078,78.652,18081.0
2020-07-13 15:20:00,89.02,89.04,88.9,88.9,19153.0,78.6431,78.6608,78.5371,78.5371,19153.0
2020-07-13 15:25:00,88.87,88.99,88.73,88.73,21898.0,78.5106,78.6166,78.387,78.387,21898.0
2020-07-13 15:30:00,88.71,88.81,88.5,88.51,34864.0,78.3693,78.4576,78.1838,78.1926,34864.0
2020-07-13 15:35:00,88.54,88.67,88.36,88.38,37772.0,78.2191,78.3339,78.0601,78.0777,37772.0
2020-07-13 15:40:00,88.38,88.81,88.35,88.62,54731.0,78.0777,78.4576,78.0512,78.2898,54731.0
2020-07-13 15:45:00,88.62,88.68,88.4,88.42,67816.0,78.2898,78.3428,78.0954,78.1131,67816.0
2020-07-13 15:50:00,88.43,88.61,88.29,88.45,106466.0,78.1219,78.2809,77.9982,78.1396,106466.0
2020-07-13 15:55:00,88.43,88.68,88.36,88.5,147271.0,78.1219,78.3428,78.0601,78.1838,147271.0
2020-07-14 09:30:00,88.39,88.87,88.3,88.57,37720.0,78.0866,78.5106,78.0071,78.2456,37720.0
2020-07-14 09:35:00,88.55,88.99,88.48,88.99,30801.0,78.2279,78.6166,78.1661,78.6166,30801.0
2020-07-14 09:40:00,89.14,89.15,88.59,88.74,32243.0,78.7492,78.758,78.2633,78.3958,32243.0
2020-07-14 09:45:00,88.62,89.07,88.62,88.89,19418.0,78.2898,78.6873,78.2898,78.5283,19418.0
2020-07-14 09:50:00,88.9,89.14,88.68,89.09,29411.0,78.5371,78.7492,78.3428,78.705,29411.0
2020-07-14 09:55:00,89.07,89.44,89.03,89.34,19544.0,78.6873,79.0142,78.652,78.9258,19544.0
2020-07-14 10:00:00,89.37,89.82,89.22,89.47,32676.0,78.9523,79.3499,78.8198,79.0407,32676.0
2020-07-14 10:05:00,89.45,89.59,89.29,89.52,20944.0,79.023,79.1467,78.8817,79.0849,20944.0
2020-07-14 10:10:00,89.53,90.11,89.53,89.98,21622.0,79.0937,79.6061,79.0937,79.4912,21622.0
2020-07-14 10:15:00,90.07,90.22,89.97,90.05,22909.0,79.5707,79.7033,79.4824,79.5531,22909.0
2020-07-14 10:20:00,90.05,90.23,89.97,90.13,16028.0,79.5531,79.7121,79.4824,79.6238,16028.0
2020-07-14 10:25:00,89.95,90.28,89.82,89.93,22089.0,79.4647,79.7563,79.3499,79.4471,22089.0
2020-07-14 10:30:00,89.96,90.32,89.92,90.29,13689.0,79.4736,79.7916,79.4382,79.7651,13689.0
2020-07-14 10:35:00,90.28,90.36,89.99,90.29,14992.0,79.7563,79.8269,79.5001,79.7651,14992.0
2020-07-14 10:40:00,90.31,90.42,89.9,90.0,15941.0,79.7828,79.88,79.4206,79.5089,15941.0
2020-07-14 10:45:00,90.05,90.05,89.76,89.85,17509.0,79.5531,79.5531,79.2969,79.3764,17509.0
2020-07-14 10:50:00,89.79,90.23,89.75,89.96,24908.0,79.3234,79.7121,79.2881,79.4736,24908.0
2020-07-14 10:55:00,89.91,89.98,89.79,89.87,30014.0,79.4294,79.4912,79.3234,79.3941,30014.0
2020-07-14 11:00:00,89.89,90.23,89.83,90.14,10239.0,79.4117,79.7121,79.3587,79.6326,10239.0
2020-07-14 11:05:00,90.1,90.35,90.01,90.23,13272.0,79.5973,79.8181,79.5177,79.7121,13272.0
2020-07-14 11:10:00,90.23,90.24,89.94,90.12,14490.0,79.7121,79.7209,79.4559,79.6149,14490.0
2020-07-14 11:15:00,90.09,90.14,89.98,90.04,14456.0,79.5884,79.6326,79.4912,79.5442,14456.0
2020-07-14 11:20:00,90.07,90.11,89.85,89.99,15796.0,79.5707,79.6061,79.3764,79.5001,15796.0
2020-07-14 11:25:00,90.01,90.02,89.83,89.84,9524.0,79.5177,79.5266,79.3587,79.3676,9524.0
2020-07-14 11:30:00,89.82,90.16,89.82,90.05,18845.0,79.3499,79.6503,79.3499,79.5531,18845.0
2020-07-14 11:35:00,90.05,90.05,89.78,89.84,8428.0,79.5531,79.5531,79.3146,79.3676,8428.0
2020-07-14 11:40:00,89.83,89.99,89.83,89.99,12274.0,79.3587,79.5001,79.3587,79.5001,12274.0
2020-07-14 11:45:00,90.04,90.13,89.76,89.79,14563.0,79.5442,79.6238,79.2969,79.3234,14563.0
2020-07-14 11:50:00,89.78,89.92,89.68,89.77,13832.0,79.3146,79.4382,79.2262,79.3057,13832.0
2020-07-14 11:55:00,89.77,89.82,89.7,89.73,12465.0,79.3057,79.3499,79.2439,79.2704,12465.0
2020-07-14 12:00:00,89.75,89.81,89.67,89.71,7500.0,79.2881,79.3411,79.2174,79.2527,7500.0
2020-07-14 12:05:00,89.7,89.71,89.54,89.58,12238.0,79.2439,79.2527,79.1025,79.1379,12238.0
2020-07-14 12:10:00,89.62,89.69,89.56,89.59,6017.0,79.1732,79.235,79.1202,79.1467,6017.0
2020-07-14 12:15:00,89.59,89.71,89.57,89.7,6931.0,79.1467,79.2527,79.129,79.2439,6931.0
2020-07-14 12:20:00,89.68,89.73,89.56,89.58,8873.0,79.2262,79.2704,79.1202,79.1379,8873.0
2020-07-14 12:25:00,89.59,89.59,89.46,89.52,9975.0,79.1467,79.1467,79.0319,79.0849,9975.0
2020-07-14 12:30:00,89.54,89.55,89.43,89.5,9569.0,79.1025,79.1114,79.0054,79.0672,9569.0
2020-07-14 12:35:00,89.5,89.56,89.34,89.4,9383.0,79.0672,79.1202,78.9258,78.9789,9383.0
2020-07-14 12:40:00,89.41,89.44,89.38,89.38,8951.0,78.9877,79.0142,78.9612,78.9612,8951.0
2020-07-14 12:45:00,89.39,89.62,89.37,89.48,18888.0,78.97,79.1732,78.9523,79.0495,18888.0
2020-07-14 12:50:00,89.49,89.55,89.42,89.47,22938.0,79.0584,79.1114,78.9965,79.0407,22938.0
2020-07-14 12:55:00,89.45,89.45,89.35,89.37,23027.0,79.023,79.023,78.9347,78.9523,23027.0
2020-07-14 13:00:00,89.37,89.56,89.37,89.49,16153.0,78.9523,79.1202,78.9523,79.0584,16153.0
2020-07-14 13:05:00,89.47,89.47,89.41,89.44,5816.0,79.0407,79.0407,78.9877,79.0142,5816.0
2020-07-14 13:10:00,89.46,89.46,89.34,89.34,7698.0,79.0319,79.0319,78.9258,78.9258,7698.0
2020-07-14 13:15:00,89.34,89.42,89.34,89.4,6991.0,78.9258,78.9965,78.9258,78.9789,6991.0
2020-07-14 13:20:00,89.41,89.55,89.4,89.5,6609.0,78.9877,79.1114,78.9789,79.0672,6609.0
2020-07-14 13:25:00,89.52,89.52,89.36,89.45,11975.0,79.0849,79.0849,78.9435,79.023,11975.0
2020-07-14 13:30:00,89.42,89.43,89.32,89.35,6792.0,78.9965,79.0054,78.9082,78.9347,6792.0
2020-07-14 13:35:00,89.34,89.55,89.31,89.55,6799.0,78.9258,79.1114,78.8993,79.1114,6799.0
2020-07-14 13:40:00,89.54,89.64,89.46,89.63,11494.0,79.1025,79.1909,79.0319,79.182,11494.0
2020-07-14 13:45:00,89.63,89.63,89.53,89.53,6747.0,79.182,79.182,79.0937,79.0937,6747.0
2020-07-14 13:50:00,89.51,89.59,89.48,89.48,5522.0,79.076,79.1467,79.0495,79.0495,5522.0
2020-07-14 13:55:00,89.45,89.57,89.3,89.48,21923.0,79.023,79.129,78.8905,79.0495,21923.0
2020-07-14 14:00:00,89.45,89.77,89.39,89.7,11250.0,79.023,79.3057,78.97,79.2439,11250.0
2020-07-14 14:05:00,89.68,89.76,89.57,89.61,7180.0,79.2262,79.2969,79.129,79.1644,7180.0
2020-07-14 14:10:00,89.64,89.68,89.6,89.66,6848.0,79.1909,79.2262,79.1555,79.2085,6848.0
2020-07-14 14:15:00,89.69,89.85,89.65,89.82,7336.0,79.235,79.3764,79.1997,79.3499,7336.0
2020-07-14 14:20:00,89.81,89.89,89.7,89.76,9373.0,79.3411,79.4117,79.2439,79.2969,9373.0
2020-07-14 14:25:00,89.75,89.77,89.6,89.6,10005.0,79.2881,79.3057,79.1555,79.1555,10005.0
2020-07-14 14:30:00,89.61,89.68,89.55,89.55,9155.0,79.1644,79.2262,79.1114,79.1114,9155.0
2020-07-14 14:35:00,89.58,89.65,89.52,89.55,9336.0,79.1379,79.1997,79.0849,79.1114,9336.0
2020-07-14 14:40:00,89.57,89.6,89.43,89.46,8322.0,79.129,79.1555,79.0054,79.0319,8322.0
2020-07-14 14:45:00,89.48,89.58,89.34,89.39,9121.0,79.0495,79.1379,78.9258,78.97,9121.0
2020-07-14 14:50:00,89.41,89.58,89.39,89.56,14012.0,78.9877,79.1379,78.97,79.1202,14012.0
2020-07-14 14:55:00,89.56,89.64,89.5,89.63,11506.0,79.1202,79.1909,79.0672,79.182,11506.0
2020-07-14 15:00:00,89.6,89.66,89.37,89.39,13710.0,79.1555,79.2085,78.9523,78.97,13710.0
2020-07-14 15:05:00,89.41,89.63,89.35,89.53,13994.0,78.9877,79.182,78.9347,79.0937,13994.0
2020-07-14 15:10:00,89.54,89.61,89.49,89.5,13640.0,79.1025,79.1644,79.0584,79.0672,13640.0
2020-07-14 15:15:00,89.49,89.53,89.4,89.48,25872.0,79.0584,79.0937,78.9789,79.0495,25872.0
2020-07-14 15:20:00,89.48,89.74,89.47,89.66,14728.0,79.0495,79.2792,79.0407,79.2085,14728.0
2020-07-14 15:25:00,89.67,89.7,89.56,89.68,18519.0,79.2174,79.2439,79.1202,79.2262,18519.0
2020-07-14 15:30:00,89.69,89.81,89.62,89.67,35709.0,79.235,79.3411,79.1732,79.2174,35709.0
2020-07-14 15:35:00,89.66,89.69,89.58,89.63,35108.0,79.2085,79.235,79.1379,79.182,35108.0
2020-07-14 15:40:00,89.6,89.72,89.6,89.64,35047.0,79.1555,79.2615,79.1555,79.1909,35047.0
2020-07-14 15:45:00,89.65,89.7,89.56,89.67,43198.0,79.1997,79.2439,79.1202,79.2174,43198.0
2020-07-14 15:50:00,89.7,89.82,89.61,89.76,81111.0,79.2439,79.3499,79.1644,79.2969,81111.0
2020-07-14 15:55:00,89.75,89.77,89.63,89.72,182348.0,79.2881,79.3057,79.182,79.2615,182348.0
2020-07-15 09:30:00,91.93,91.93,90.55,90.58,49911.0,81.2139,81.2139,79.9948,80.0213,49911.0
2020-07-15 09:35:00,90.59,90.85,89.82,90.04,20758.0,80.0301,80.2598,79.3499,79.5442,20758.0
2020-07-15 09:40:00,89.97,90.17,89.35,89.62,15700.0,79.4824,79.6591,78.9347,79.1732,15700.0
2020-07-15 09:45:00,89.63,90.2,89.58,89.89,15215.0,79.182,79.6856,79.1379,79.4117,15215.0
2020-07-15 09:50:00,89.91,90.56,89.9,90.56,18801.0,79.4294,80.0036,79.4206,80.0036,18801.0
2020-07-15 09:55:00,90.56,90.73,90.5,90.72,16403.0,80.0036,80.1538,79.9506,80.145,16403.0
2020-07-15 10:00:00,90.7,90.7,90.16,90.22,18003.0,80.1273,80.1273,79.6503,79.7033,18003.0
2020-07-15 10:05:00,90.24,90.52,90.23,90.52,22542.0,79.7209,79.9683,79.7121,79.9683,22542.0
2020-07-15 10:10:00,90.51,90.63,90.27,90.63,24930.0,79.9595,80.0655,79.7474,80.0655,24930.0
2020-07-15 10:15:00,90.63,90.99,90.59,90.99,14865.0,80.0655,80.3835,80.0301,80.3835,14865.0
2020-07-15 10:20:00,91.0,91.25,91.0,91.2,13797.0,80.3923,80.6132,80.3923,80.569,13797.0
2020-07-15 10:25:00,91.22,91.31,91.06,91.3,10308.0,80.5867,80.6662,80.4453,80.6574,10308.0
2020-07-15 10:30:00,91.28,91.36,91.18,91.26,9722.0,80.6397,80.7104,80.5514,80.622,9722.0
2020-07-15 10:35:00,91.22,91.25,91.11,91.21,9852.0,80.5867,80.6132,80.4895,80.5779,9852.0
2020-07-15 10:40:00,91.2,91.36,91.04,91.04,13679.0,80.569,80.7104,80.4277,80.4277,13679.0
2020-07-15 10:45:00,91.05,91.09,90.87,90.94,10067.0,80.4365,80.4719,80.2775,80.3393,10067.0
2020-07-15 10:50:00,90.93,91.15,90.93,91.0,8233.0,80.3305,80.5249,80.3305,80.3923,8233.0
2020-07-15 10:55:00,90.99,91.19,90.99,91.15,8207.0,80.3835,80.5602,80.3835,80.5249,8207.0
2020-07-15 11:00:00,91.19,91.34,91.1,91.34,17673.0,80.5602,80.6927,80.4807,80.6927,17673.0
2020-07-15 11:05:00,91.37,91.37,91.19,91.23,9030.0,80.7192,80.7192,80.5602,80.5955,9030.0
2020-07-15 11:10:00,91.25,91.32,91.02,91.12,9570.0,80.6132,80.675,80.41,80.4984,9570.0
2020-07-15 11:15:00,91.12,91.21,90.92,91.03,8331.0,80.4984,80.5779,80.3217,80.4188,8331.0
2020-07-15 11:20:00,91.0,91.0,90.75,90.75,7201.0,80.3923,80.3923,80.1715,80.1715,7201.0
2020-07-15 11:25:00,90.75,90.83,90.67,90.83,8003.0,80.1715,80.2422,80.1008,80.2422,8003.0
2020-07-15 11:30:00,90.81,90.95,90.68,90.86,12811.0,80.2245,80.3482,80.1096,80.2687,12811.0
2020-07-15 11:35:00,90.87,90.88,90.67,90.7,7951.0,80.2775,80.2863,80.1008,80.1273,7951.0
2020-07-15 11:40:00,90.66,90.84,90.51,90.81,9676.0,80.092,80.251,79.9595,80.2245,9676.0
2020-07-15 11:45:00,90.8,90.87,90.66,90.66,5596.0,80.2157,80.2775,80.092,80.092,5596.0
2020-07-15 11:50:00,90.69,90.76,90.63,90.67,9219.0,80.1185,80.1803,80.0655,80.1008,9219.0
2020-07-15 11:55:00,90.69,90.88,90.66,90.66,7614.0,80.1185,80.2863,80.092,80.092,7614.0
2020-07-15 12:00:00,90.66,90.66,90.41,90.44,10935.0,80.092,80.092,79.8711,79.8976,10935.0
2020-07-15 12:05:00,90.44,90.61,90.43,90.52,14599.0,79.8976,80.0478,79.8888,79.9683,14599.0
2020-07-15 12:10:00,90.51,90.51,90.42,90.48,8875.0,79.9595,79.9595,79.88,79.933,8875.0
2020-07-15 12:15:00,90.5,90.71,90.5,90.68,10302.0,79.9506,80.1361,79.9506,80.1096,10302.0
2020-07-15 12:20:00,90.67,90.73,90.52,90.6,15301.0,80.1008,80.1538,79.9683,80.039,15301.0
2020-07-15 12:25:00,90.62,90.63,90.46,90.51,14525.0,80.0566,80.0655,79.9153,79.9595,14525.0
2020-07-15 12:30:00,90.5,90.56,90.29,90.37,10657.0,79.9506,80.0036,79.7651,79.8358,10657.0
2020-07-15 12:35:00,90.34,90.39,90.18,90.22,19261.0,79.8093,79.8534,79.6679,79.7033,19261.0
2020-07-15 12:40:00,90.19,90.34,90.16,90.25,8563.0,79.6768,79.8093,79.6503,79.7298,8563.0
2020-07-15 12:45:00,90.27,90.57,90.25,90.47,18914.0,79.7474,80.0125,79.7298,79.9241,18914.0
2020-07-15 12:50:00,90.49,90.49,90.38,90.39,5557.0,79.9418,79.9418,79.8446,79.8534,5557.0
2020-07-15 12:55:00,90.37,90.41,90.29,90.41,16201.0,79.8358,79.8711,79.7651,79.8711,16201.0
2020-07-15 13:00:00,90.4,90.6,90.4,90.58,7053.0,79.8623,80.039,79.8623,80.0213,7053.0
2020-07-15 13:05:00,90.56,90.69,90.53,90.65,9839.0,80.0036,80.1185,79.9771,80.0831,9839.0
2020-07-15 13:10:00,90.69,90.7,90.56,90.63,15557.0,80.1185,80.1273,80.0036,80.0655,15557.0
2020-07-15 13:15:00,90.66,90.69,90.59,90.69,5564.0,80.092,80.1185,80.0301,80.1185,5564.0
2020-07-15 13:20:00,90.69,90.7,90.63,90.66,40342.0,80.1185,80.1273,80.0655,80.092,40342.0
2020-07-15 13:25:00,90.66,90.67,90.61,90.65,6048.0,80.092,80.1008,80.0478,80.0831,6048.0
2020-07-15 13:30:00,90.65,90.7,90.6,90.63,7678.0,80.0831,80.1273,80.039,80.0655,7678.0
2020-07-15 13:35:00,90.65,90.7,90.63,90.7,46119.0,80.0831,80.1273,80.0655,80.1273,46119.0
2020-07-15 13:40:00,90.7,90.72,90.59,90.7,29691.0,80.1273,80.145,80.0301,80.1273,29691.0
2020-07-15 13:45:00,90.69,90.69,90.47,90.49,6723.0,80.1185,80.1185,79.9241,79.9418,6723.0
2020-07-15 13:50:00,90.46,90.55,90.42,90.45,8632.0,79.9153,79.9948,79.88,79.9065,8632.0
2020-07-15 13:55:00,90.46,90.46,90.35,90.39,7153.0,79.9153,79.9153,79.8181,79.8534,7153.0
2020-07-15 14:00:00,90.38,90.56,90.3,90.47,15403.0,79.8446,80.0036,79.7739,79.9241,15403.0
2020-07-15 14:05:00,90.45,90.45,90.27,90.28,13881.0,79.9065,79.9065,79.7474,79.7563,13881.0
2020-07-15 14:10:00,90.29,90.42,90.23,90.23,8606.0,79.7651,79.88,79.7121,79.7121,8606.0
2020-07-15 14:15:00,90.23,90.24,89.99,90.2,38751.0,79.7121,79.7209,79.5001,79.6856,38751.0
2020-07-15 14:20:00,90.11,90.23,90.11,90.22,7853.0,79.6061,79.7121,79.6061,79.7033,7853.0
2020-07-15 14:25:00,90.22,90.24,90.11,90.14,7690.0,79.7033,79.7209,79.6061,79.6326,7690.0
2020-07-15 14:30:00,90.14,90.35,90.14,90.21,10135.0,79.6326,79.8181,79.6326,79.6944,10135.0
2020-07-15 14:35:00,90.2,90.21,90.12,90.16,5867.0,79.6856,79.6944,79.6149,79.6503,5867.0
2020-07-15 14:40:00,90.19,90.32,90.19,90.2,7807.0,79.6768,79.7916,79.6768,79.6856,7807.0
2020-07-15 14:45:00,90.2,90.28,90.16,90.26,10504.0,79.6856,79.7563,79.6503,79.7386,10504.0
2020-07-15 14:50:00,90.27,90.27,90.03,90.03,11302.0,79.7474,79.7474,79.5354,79.5354,11302.0
2020-07-15 14:55:00,90.03,90.12,89.94,89.97,14183.0,79.5354,79.6149,79.4559,79.4824,14183.0
2020-07-15 15:00:00,89.96,90.14,89.96,90.04,22825.0,79.4736,79.6326,79.4736,79.5442,22825.0
2020-07-15 15:05:00,90.08,90.1,89.93,90.02,22274.0,79.5796,79.5973,79.4471,79.5266,22274.0
2020-07-15 15:10:00,90.02,90.16,89.94,90.1,17904.0,79.5266,79.6503,79.4559,79.5973,17904.0
2020-07-15 15:15:00,90.11,90.25,89.99,90.24,15087.0,79.6061,79.7298,79.5001,79.7209,15087.0
2020-07-15 15:20:00,90.22,90.32,90.18,90.25,23045.0,79.7033,79.7916,79.6679,79.7298,23045.0
2020-07-15 15:25:00,90.26,90.45,90.22,90.38,21725.0,79.7386,79.9065,79.7033,79.8446,21725.0
2020-07-15 15:30:00,90.38,90.7,90.35,90.69,48291.0,79.8446,80.1273,79.8181,80.1185,48291.0
2020-07-15 15:35:00,90.7,90.7,90.43,90.56,31092.0,80.1273,80.1273,79.8888,80.0036,31092.0
2020-07-15 15:40:00,90.54,90.54,90.37,90.53,33826.0,79.986,79.986,79.8358,79.9771,33826.0
2020-07-15 15:45:00,90.53,90.65,90.5,90.64,40513.0,79.9771,80.0831,79.9506,80.0743,40513.0
2020-07-15 15:50:00,90.66,90.67,90.2,90.2,68808.0,80.092,80.1008,79.6856,79.6856,68808.0
2020-07-15 15:55:00,90.21,90.27,90.12,90.13,201094.0,79.6944,79.7474,79.6149,79.6238,201094.0
2020-07-16 09:30:00,89.77,90.14,89.65,89.98,48996.0,79.3057,79.6326,79.1997,79.4912,48996.0
2020-07-16 09:35:00,89.98,90.43,89.73,90.28,23089.0,79.4912,79.8888,79.2704,79.7563,23089.0
2020-07-16 09:40:00,90.3,90.35,90.01,90.3,13416.0,79.7739,79.8181,79.5177,79.7739,13416.0
2020-07-16 09:45:00,90.32,90.68,90.28,90.36,37459.0,79.7916,80.1096,79.7563,79.8269,37459.0
2020-07-16 09:50:00,90.38,90.84,90.32,90.77,13343.0,79.8446,80.251,79.7916,80.1892,13343.0
2020-07-16 09:55:00,90.75,91.13,90.63,90.79,23686.0,80.1715,80.5072,80.0655,80.2068,23686.0
2020-07-16 10:00:00,90.81,91.15,90.81,91.07,17101.0,80.2245,80.5249,80.2245,80.4542,17101.0
2020-07-16 10:05:00,91.05,91.12,90.86,91.12,13962.0,80.4365,80.4984,80.2687,80.4984,13962.0
2020-07-16 10:10:00,91.1,91.58,91.1,91.58,32706.0,80.4807,80.9047,80.4807,80.9047,32706.0
2020-07-16 10:15:00,91.56,91.56,91.32,91.41,21585.0,80.8871,80.8871,80.675,80.7545,21585.0
2020-07-16 10:20:00,91.34,91.54,91.34,91.47,10660.0,80.6927,80.8694,80.6927,80.8076,10660.0
2020-07-16 10:25:00,91.43,91.58,91.31,91.45,12207.0,80.7722,80.9047,80.6662,80.7899,12207.0
2020-07-16 10:30:00,91.44,91.65,91.35,91.65,33386.0,80.7811,80.9666,80.7015,80.9666,33386.0
2020-07-16 10:35:00,91.66,91.87,91.5,91.87,15384.0,80.9754,81.1609,80.8341,81.1609,15384.0
2020-07-16 10:40:00,91.85,92.01,91.78,92.01,24623.0,81.1433,81.2846,81.0814,81.2846,24623.0
2020-07-16 10:45:00,91.98,92.12,91.9,92.06,29117.0,81.2581,81.3818,81.1874,81.3288,29117.0
2020-07-16 10:50:00,92.09,92.46,92.0,92.41,32476.0,81.3553,81.6822,81.2758,81.638,32476.0
2020-07-16 10:55:00,92.42,92.8,92.42,92.69,24767.0,81.6468,81.9825,81.6468,81.8853,24767.0
2020-07-16 11:00:00,92.73,92.91,92.66,92.83,16919.0,81.9207,82.0797,81.8588,82.009,16919.0
2020-07-16 11:05:00,92.87,92.95,92.65,92.69,11853.0,82.0444,82.115,81.85,81.8853,11853.0
2020-07-16 11:10:00,92.71,93.02,92.54,92.58,25288.0,81.903,82.1769,81.7528,81.7882,25288.0
2020-07-16 11:15:00,92.55,92.67,92.46,92.62,20233.0,81.7617,81.8677,81.6822,81.8235,20233.0
2020-07-16 11:20:00,92.61,92.7,92.52,92.61,13366.0,81.8147,81.8942,81.7352,81.8147,13366.0
2020-07-16 11:25:00,92.58,92.64,92.5,92.5,59039.0,81.7882,81.8412,81.7175,81.7175,59039.0
2020-07-16 11:30:00,92.51,92.57,92.3,92.37,12291.0,81.7263,81.7793,81.5408,81.6026,12291.0
2020-07-16 11:35:00,92.39,92.39,92.18,92.35,14696.0,81.6203,81.6203,81.4348,81.585,14696.0
2020-07-16 11:40:00,92.38,92.45,92.33,92.37,9513.0,81.6115,81.6733,81.5673,81.6026,9513.0
2020-07-16 11:45:00,92.33,92.33,92.08,92.08,9021.0,81.5673,81.5673,81.3464,81.3464,9021.0
2020-07-16 11:50:00,92.11,92.24,92.07,92.18,8439.0,81.373,81.4878,81.3376,81.4348,8439.0
2020-07-16 11:55:00,92.2,92.3,92.16,92.16,7001.0,81.4525,81.5408,81.4171,81.4171,7001.0
2020-07-16 12:00:00,92.14,92.17,91.96,92.1,11073.0,81.3995,81.426,81.2404,81.3641,11073.0
2020-07-16 12:05:00,92.07,92.21,92.05,92.13,9969.0,81.3376,81.4613,81.3199,81.3906,9969.0
2020-07-16 12:10:00,92.13,92.15,91.97,92.02,7777.0,81.3906,81.4083,81.2493,81.2934,7777.0
2020-07-16 12:15:00,92.02,92.02,91.78,91.87,10202.0,81.2934,81.2934,81.0814,81.1609,10202.0
2020-07-16 12:20:00,91.85,91.99,91.85,91.95,5814.0,81.1433,81.2669,81.1433,81.2316,5814.0
2020-07-16 12:25:00,91.95,92.02,91.87,91.98,7344.0,81.2316,81.2934,81.1609,81.2581,7344.0
2020-07-16 12:30:00,92.0,92.06,91.83,91.85,8740.0,81.2758,81.3288,81.1256,81.1433,8740.0
2020-07-16 12:35:00,91.87,91.88,91.74,91.76,8151.0,81.1609,81.1698,81.0461,81.0638,8151.0
2020-07-16 12:40:00,91.74,91.81,91.7,91.79,8411.0,81.0461,81.1079,81.0107,81.0903,8411.0
2020-07-16 12:45:00,91.79,91.83,91.62,91.8,7435.0,81.0903,81.1256,80.9401,81.0991,7435.0
2020-07-16 12:50:00,91.78,91.81,91.68,91.75,4100.0,81.0814,81.1079,80.9931,81.0549,4100.0
2020-07-16 12:55:00,91.74,91.76,91.54,91.63,7562.0,81.0461,81.0638,80.8694,80.9489,7562.0
2020-07-16 13:00:00,91.65,91.76,91.61,91.7,8912.0,80.9666,81.0638,80.9312,81.0107,8912.0
2020-07-16 13:05:00,91.71,91.77,91.68,91.72,6277.0,81.0196,81.0726,80.9931,81.0284,6277.0
2020-07-16 13:10:00,91.73,91.79,91.69,91.78,10223.0,81.0372,81.0903,81.0019,81.0814,10223.0
2020-07-16 13:15:00,91.79,91.91,91.79,91.91,9741.0,81.0903,81.1963,81.0903,81.1963,9741.0
2020-07-16 13:20:00,91.88,91.95,91.85,91.88,10948.0,81.1698,81.2316,81.1433,81.1698,10948.0
2020-07-16 13:25:00,91.85,91.86,91.68,91.72,11089.0,81.1433,81.1521,80.9931,81.0284,11089.0
2020-07-16 13:30:00,91.73,91.8,91.69,91.73,7320.0,81.0372,81.0991,81.0019,81.0372,7320.0
2020-07-16 13:35:00,91.73,91.77,91.54,91.61,12969.0,81.0372,81.0726,80.8694,80.9312,12969.0
2020-07-16 13:40:00,91.6,91.79,91.6,91.78,8423.0,80.9224,81.0903,80.9224,81.0814,8423.0
2020-07-16 13:45:00,91.79,91.82,91.72,91.72,10261.0,81.0903,81.1168,81.0284,81.0284,10261.0
2020-07-16 13:50:00,91.72,91.79,91.67,91.68,12293.0,81.0284,81.0903,80.9842,80.9931,12293.0
2020-07-16 13:55:00,91.69,91.72,91.47,91.57,14751.0,81.0019,81.0284,80.8076,80.8959,14751.0
2020-07-16 14:00:00,91.56,91.63,91.54,91.63,18948.0,80.8871,80.9489,80.8694,80.9489,18948.0
2020-07-16 14:05:00,91.63,91.76,91.61,91.76,13691.0,80.9489,81.0638,80.9312,81.0638,13691.0
2020-07-16 14:10:00,91.76,91.84,91.68,91.84,16655.0,81.0638,81.1344,80.9931,81.1344,16655.0
2020-07-16 14:15:00,91.83,91.87,91.75,91.8,9293.0,81.1256,81.1609,81.0549,81.0991,9293.0
2020-07-16 14:20:00,91.8,91.82,91.72,91.75,15767.0,81.0991,81.1168,81.0284,81.0549,15767.0
2020-07-16 14:25:00,91.75,91.77,91.67,91.7,11557.0,81.0549,81.0726,80.9842,81.0107,11557.0
2020-07-16 14:30:00,91.69,91.71,91.59,91.64,12848.0,81.0019,81.0196,80.9136,80.9577,12848.0
2020-07-16 14:35:00,91.62,91.62,91.46,91.49,14119.0,80.9401,80.9401,80.7987,80.8252,14119.0
2020-07-16 14:40:00,91.51,91.61,91.51,91.56,11319.0,80.8429,80.9312,80.8429,80.8871,11319.0
2020-07-16 14:45:00,91.57,91.6,91.4,91.4,14579.0,80.8959,80.9224,80.7457,80.7457,14579.0
2020-07-16 14:50:00,91.41,91.41,91.33,91.34,9156.0,80.7545,80.7545,80.6839,80.6927,9156.0
2020-07-16 14:55:00,91.38,91.41,91.28,91.36,14576.0,80.728,80.7545,80.6397,80.7104,14576.0
2020-07-16 15:00:00,91.38,91.45,91.31,91.45,14505.0,80.728,80.7899,80.6662,80.7899,14505.0
2020-07-16 15:05:00,91.42,91.44,91.28,91.42,19127.0,80.7634,80.7811,80.6397,80.7634,19127.0
2020-07-16 15:10:00,91.46,91.6,91.42,91.5,19142.0,80.7987,80.9224,80.7634,80.8341,19142.0
2020-07-16 15:15:00,91.48,91.64,91.47,91.54,13849.0,80.8164,80.9577,80.8076,80.8694,13849.0
2020-07-16 15:20:00,91.53,91.61,91.52,91.61,16612.0,80.8606,80.9312,80.8517,80.9312,16612.0
2020-07-16 15:25:00,91.61,91.71,91.49,91.69,15201.0,80.9312,81.0196,80.8252,81.0019,15201.0
2020-07-16 15:30:00,91.71,91.71,91.51,91.6,21550.0,81.0196,81.0196,80.8429,80.9224,21550.0
2020-07-16 15:35:00,91.61,91.77,91.57,91.73,21086.0,80.9312,81.0726,80.8959,81.0372,21086.0
2020-07-16 15:40:00,91.73,91.93,91.66,91.84,34129.0,81.0372,81.2139,80.9754,81.1344,34129.0
2020-07-16 15:45:00,91.85,91.97,91.68,91.68,30097.0,81.1433,81.2493,80.9931,80.9931,30097.0
2020-07-16 15:50:00,91.68,91.83,91.66,91.76,37692.0,80.9931,81.1256,80.9754,81.0638,37692.0
2020-07-16 15:55:00,91.76,91.93,91.58,91.61,96076.0,81.0638,81.2139,80.9047,80.9312,96076.0
2020-07-17 09:30:00,92.02,92.08,91.75,91.84,95277.0,81.2934,81.3464,81.0549,81.1344,95277.0
2020-07-17 09:35:00,91.87,91.91,91.15,91.15,17383.0,81.1609,81.1963,80.5249,80.5249,17383.0
2020-07-17 09:40:00,91.17,91.73,91.14,91.67,9432.0,80.5425,81.0372,80.516,80.9842,9432.0
2020-07-17 09:45:00,91.66,91.74,91.44,91.44,9910.0,80.9754,81.0461,80.7811,80.7811,9910.0
2020-07-17 09:50:00,91.4,91.46,91.08,91.08,12961.0,80.7457,80.7987,80.463,80.463,12961.0
2020-07-17 09:55:00,91.08,91.08,90.76,90.89,11429.0,80.463,80.463,80.1803,80.2952,11429.0
2020-07-17 10:00:00,90.81,90.96,90.65,90.7,15853.0,80.2245,80.357,80.0831,80.1273,15853.0
2020-07-17 10:05:00,90.7,90.79,90.55,90.57,9761.0,80.1273,80.2068,79.9948,80.0125,9761.0
2020-07-17 10:10:00,90.56,90.71,90.53,90.54,17063.0,80.0036,80.1361,79.9771,79.986,17063.0
2020-07-17 10:15:00,90.51,90.88,90.51,90.81,13584.0,79.9595,80.2863,79.9595,80.2245,13584.0
2020-07-17 10:20:00,90.79,90.84,90.42,90.43,12947.0,80.2068,80.251,79.88,79.8888,12947.0
2020-07-17 10:25:00,90.43,90.49,90.25,90.41,27712.0,79.8888,79.9418,79.7298,79.8711,27712.0
2020-07-17 10:30:00,90.38,90.42,90.16,90.23,18078.0,79.8446,79.88,79.6503,79.7121,18078.0
2020-07-17 10:35:00,90.24,90.6,90.21,90.6,14200.0,79.7209,80.039,79.6944,80.039,14200.0
2020-07-17 10:40:00,90.58,90.58,90.32,90.33,10379.0,80.0213,80.0213,79.7916,79.8004,10379.0
2020-07-17 10:45:00,90.35,90.56,90.35,90.56,14908.0,79.8181,80.0036,79.8181,80.0036,14908.0
2020-07-17 10:50:00,90.59,90.59,90.41,90.47,17262.0,80.0301,80.0301,79.8711,79.9241,17262.0
2020-07-17 10:55:00,90.44,90.61,90.44,90.55,11459.0,79.8976,80.0478,79.8976,79.9948,11459.0
2020-07-17 11:00:00,90.54,90.71,90.54,90.61,9393.0,79.986,80.1361,79.986,80.0478,9393.0
2020-07-17 11:05:00,90.6,90.67,90.38,90.4,9891.0,80.039,80.1008,79.8446,79.8623,9891.0
2020-07-17 11:10:00,90.42,90.54,90.35,90.52,8738.0,79.88,79.986,79.8181,79.9683,8738.0
2020-07-17 11:15:00,90.52,90.65,90.4,90.44,8512.0,79.9683,80.0831,79.8623,79.8976,8512.0
2020-07-17 11:20:00,90.44,90.51,90.33,90.51,11732.0,79.8976,79.9595,79.8004,79.9595,11732.0
2020-07-17 11:25:00,90.51,90.61,90.42,90.53,11524.0,79.9595,80.0478,79.88,79.9771,11524.0
2020-07-17 11:30:00,90.56,90.59,90.44,90.48,12074.0,80.0036,80.0301,79.8976,79.933,12074.0
2020-07-17 11:35:00,90.47,90.56,90.37,90.52,8445.0,79.9241,80.0036,79.8358,79.9683,8445.0
2020-07-17 11:40:00,90.52,90.65,90.52,90.62,9650.0,79.9683,80.0831,79.9683,80.0566,9650.0
2020-07-17 11:45:00,90.65,90.71,90.55,90.55,11253.0,80.0831,80.1361,79.9948,79.9948,11253.0
2020-07-17 11:50:00,90.53,90.64,90.53,90.62,9793.0,79.9771,80.0743,79.9771,80.0566,9793.0
2020-07-17 11:55:00,90.66,90.67,90.57,90.58,8661.0,80.092,80.1008,80.0125,80.0213,8661.0
2020-07-17 12:00:00,90.59,90.8,90.57,90.77,11595.0,80.0301,80.2157,80.0125,80.1892,11595.0
2020-07-17 12:05:00,90.77,90.82,90.69,90.8,8618.0,80.1892,80.2333,80.1185,80.2157,8618.0
2020-07-17 12:10:00,90.8,90.86,90.76,90.76,11822.0,80.2157,80.2687,80.1803,80.1803,11822.0
2020-07-17 12:15:00,90.73,90.77,90.65,90.65,9510.0,80.1538,80.1892,80.0831,80.0831,9510.0
2020-07-17 12:20:00,90.66,90.8,90.65,90.78,10021.0,80.092,80.2157,80.0831,80.198,10021.0
2020-07-17 12:25:00,90.79,90.96,90.77,90.95,14557.0,80.2068,80.357,80.1892,80.3482,14557.0
2020-07-17 12:30:00,90.94,91.0,90.84,90.97,11070.0,80.3393,80.3923,80.251,80.3658,11070.0
2020-07-17 12:35:00,90.97,91.05,90.84,90.84,6977.0,80.3658,80.4365,80.251,80.251,6977.0
2020-07-17 12:40:00,90.84,90.89,90.81,90.84,9543.0,80.251,80.2952,80.2245,80.251,9543.0
2020-07-17 12:45:00,90.85,91.05,90.85,91.01,8441.0,80.2598,80.4365,80.2598,80.4012,8441.0
2020-07-17 12:50:00,90.97,91.07,90.97,91.07,7416.0,80.3658,80.4542,80.3658,80.4542,7416.0
2020-07-17 12:55:00,91.08,91.08,90.91,90.98,7332.0,80.463,80.463,80.3128,80.3747,7332.0
2020-07-17 13:00:00,90.97,91.0,90.92,90.94,5643.0,80.3658,80.3923,80.3217,80.3393,5643.0
2020-07-17 13:05:00,90.96,91.09,90.95,91.05,7515.0,80.357,80.4719,80.3482,80.4365,7515.0
2020-07-17 13:10:00,91.05,91.27,91.03,91.23,11782.0,80.4365,80.6309,80.4188,80.5955,11782.0
2020-07-17 13:15:00,91.21,91.26,91.1,91.19,23704.0,80.5779,80.622,80.4807,80.5602,23704.0
2020-07-17 13:20:00,91.12,91.21,91.12,91.13,9659.0,80.4984,80.5779,80.4984,80.5072,9659.0
2020-07-17 13:25:00,91.14,91.18,91.07,91.14,8017.0,80.516,80.5514,80.4542,80.516,8017.0
2020-07-17 13:30:00,91.15,91.21,90.95,90.95,10158.0,80.5249,80.5779,80.3482,80.3482,10158.0
2020-07-17 13:35:00,90.94,90.96,90.89,90.95,12804.0,80.3393,80.357,80.2952,80.3482,12804.0
2020-07-17 13:40:00,90.98,91.06,90.92,91.06,11356.0,80.3747,80.4453,80.3217,80.4453,11356.0
2020-07-17 13:45:00,91.06,91.16,91.06,91.13,10796.0,80.4453,80.5337,80.4453,80.5072,10796.0
2020-07-17 13:50:00,91.12,91.12,90.96,91.02,8806.0,80.4984,80.4984,80.357,80.41,8806.0
2020-07-17 13:55:00,90.97,91.0,90.9,90.9,7466.0,80.3658,80.3923,80.304,80.304,7466.0
2020-07-17 14:00:00,90.91,91.07,90.9,91.06,9535.0,80.3128,80.4542,80.304,80.4453,9535.0
2020-07-17 14:05:00,91.06,91.11,91.02,91.06,9948.0,80.4453,80.4895,80.41,80.4453,9948.0
2020-07-17 14:10:00,91.03,91.23,91.02,91.21,10189.0,80.4188,80.5955,80.41,80.5779,10189.0
2020-07-17 14:15:00,91.23,91.32,91.22,91.26,6642.0,80.5955,80.675,80.5867,80.622,6642.0
2020-07-17 14:20:00,91.27,91.36,91.24,91.35,5208.0,80.6309,80.7104,80.6044,80.7015,5208.0
2020-07-17 14:25:00,91.35,91.44,91.29,91.44,6345.0,80.7015,80.7811,80.6485,80.7811,6345.0
2020-07-17 14:30:00,91.46,91.46,91.28,91.33,9725.0,80.7987,80.7987,80.6397,80.6839,9725.0
2020-07-17 14:35:00,91.34,91.34,91.24,91.27,7946.0,80.6927,80.6927,80.6044,80.6309,7946.0
2020-07-17 14:40:00,91.29,91.4,91.28,91.36,8997.0,80.6485,80.7457,80.6397,80.7104,8997.0
2020-07-17 14:45:00,91.37,91.44,91.31,91.41,16806.0,80.7192,80.7811,80.6662,80.7545,16806.0
2020-07-17 14:50:00,91.41,91.5,91.37,91.42,13043.0,80.7545,80.8341,80.7192,80.7634,13043.0
2020-07-17 14:55:00,91.44,91.44,91.33,91.38,12125.0,80.7811,80.7811,80.6839,80.728,12125.0
2020-07-17 15:00:00,91.37,91.48,91.36,91.44,10617.0,80.7192,80.8164,80.7104,80.7811,10617.0
2020-07-17 15:05:00,91.43,91.55,91.43,91.5,11018.0,80.7722,80.8782,80.7722,80.8341,11018.0
2020-07-17 15:10:00,91.42,91.42,91.25,91.25,10324.0,80.7634,80.7634,80.6132,80.6132,10324.0
2020-07-17 15:15:00,91.25,91.34,91.18,91.3,15316.0,80.6132,80.6927,80.5514,80.6574,15316.0
2020-07-17 15:20:00,91.33,91.64,91.33,91.57,18948.0,80.6839,80.9577,80.6839,80.8959,18948.0
2020-07-17 15:25:00,91.6,91.69,91.54,91.69,14058.0,80.9224,81.0019,80.8694,81.0019,14058.0
2020-07-17 15:30:00,91.69,91.74,91.63,91.7,20083.0,81.0019,81.0461,80.9489,81.0107,20083.0
2020-07-17 15:35:00,91.69,91.7,91.51,91.58,22131.0,81.0019,81.0107,80.8429,80.9047,22131.0
2020-07-17 15:40:00,91.58,91.77,91.56,91.76,26329.0,80.9047,81.0726,80.8871,81.0638,26329.0
2020-07-17 15:45:00,91.75,91.76,91.56,91.61,30002.0,81.0549,81.0638,80.8871,80.9312,30002.0
2020-07-17 15:50:00,91.58,91.64,91.47,91.55,43778.0,80.9047,80.9577,80.8076,80.8782,43778.0
2020-07-17 15:55:00,91.56,91.78,91.54,91.67,124318.0,80.8871,81.0814,80.8694,80.9842,124318.0
2020-07-20 09:30:00,91.26,91.62,91.07,91.62,27766.0,80.622,80.9401,80.4542,80.9401,27766.0
2020-07-20 09:35:00,91.65,92.06,91.64,91.92,27325.0,80.9666,81.3288,80.9577,81.2051,27325.0
2020-07-20 09:40:00,91.97,91.99,91.72,91.76,8359.0,81.2493,81.2669,81.0284,81.0638,8359.0
2020-07-20 09:45:00,91.74,91.99,91.69,91.76,22881.0,81.0461,81.2669,81.0019,81.0638,22881.0
2020-07-20 09:50:00,91.73,91.92,91.72,91.72,19700.0,81.0372,81.2051,81.0284,81.0284,19700.0
2020-07-20 09:55:00,91.71,92.03,91.66,91.96,22220.0,81.0196,81.3023,80.9754,81.2404,22220.0
2020-07-20 10:00:00,92.04,92.18,91.93,92.04,19216.0,81.3111,81.4348,81.2139,81.3111,19216.0
2020-07-20 10:05:00,92.04,92.21,91.87,91.88,14756.0,81.3111,81.4613,81.1609,81.1698,14756.0
2020-07-20 10:10:00,91.9,92.09,91.84,92.03,18005.0,81.1874,81.3553,81.1344,81.3023,18005.0
2020-07-20 10:15:00,92.03,92.06,91.79,91.79,14623.0,81.3023,81.3288,81.0903,81.0903,14623.0
2020-07-20 10:20:00,91.8,91.8,91.51,91.66,12577.0,81.0991,81.0991,80.8429,80.9754,12577.0
2020-07-20 10:25:00,91.68,91.75,91.58,91.74,9598.0,80.9931,81.0549,80.9047,81.0461,9598.0
2020-07-20 10:30:00,91.76,91.96,91.75,91.86,8796.0,81.0638,81.2404,81.0549,81.1521,8796.0
2020-07-20 10:35:00,91.89,92.13,91.89,92.09,11700.0,81.1786,81.3906,81.1786,81.3553,11700.0
2020-07-20 10:40:00,92.09,92.2,92.0,92.16,14991.0,81.3553,81.4525,81.2758,81.4171,14991.0
2020-07-20 10:45:00,92.2,92.22,92.09,92.16,15508.0,81.4525,81.4701,81.3553,81.4171,15508.0
2020-07-20 10:50:00,92.16,92.18,92.05,92.11,17914.0,81.4171,81.4348,81.3199,81.373,17914.0
2020-07-20 10:55:00,92.11,92.14,92.0,92.06,33613.0,81.373,81.3995,81.2758,81.3288,33613.0
2020-07-20 11:00:00,92.04,92.04,91.9,91.95,25541.0,81.3111,81.3111,81.1874,81.2316,25541.0
2020-07-20 11:05:00,91.93,91.93,91.77,91.8,18314.0,81.2139,81.2139,81.0726,81.0991,18314.0
2020-07-20 11:10:00,91.8,91.82,91.34,91.34,14220.0,81.0991,81.1168,80.6927,80.6927,14220.0
2020-07-20 11:15:00,91.3,91.33,91.08,91.16,20810.0,80.6574,80.6839,80.463,80.5337,20810.0
2020-07-20 11:20:00,91.28,91.39,91.01,91.07,14900.0,80.6397,80.7369,80.4012,80.4542,14900.0
2020-07-20 11:25:00,91.1,91.24,91.07,91.23,4335.0,80.4807,80.6044,80.4542,80.5955,4335.0
2020-07-20 11:30:00,91.22,91.26,91.16,91.26,10989.0,80.5867,80.622,80.5337,80.622,10989.0
2020-07-20 11:35:00,91.23,91.26,91.1,91.26,4554.0,80.5955,80.622,80.4807,80.622,4554.0
2020-07-20 11:40:00,91.24,91.24,90.96,90.96,3838.0,80.6044,80.6044,80.357,80.357,3838.0
2020-07-20 11:45:00,90.96,90.96,90.87,90.9,4127.0,80.357,80.357,80.2775,80.304,4127.0
2020-07-20 11:50:00,90.9,91.03,90.88,90.99,3853.0,80.304,80.4188,80.2863,80.3835,3853.0
2020-07-20 11:55:00,90.97,91.0,90.89,90.94,4520.0,80.3658,80.3923,80.2952,80.3393,4520.0
2020-07-20 12:00:00,90.93,90.95,90.82,90.87,6486.0,80.3305,80.3482,80.2333,80.2775,6486.0
2020-07-20 12:05:00,90.88,90.97,90.85,90.95,7107.0,80.2863,80.3658,80.2598,80.3482,7107.0
2020-07-20 12:10:00,90.91,90.92,90.83,90.88,8509.0,80.3128,80.3217,80.2422,80.2863,8509.0
2020-07-20 12:15:00,90.89,91.05,90.87,91.05,16217.0,80.2952,80.4365,80.2775,80.4365,16217.0
2020-07-20 12:20:00,91.05,91.19,91.04,91.19,8389.0,80.4365,80.5602,80.4277,80.5602,8389.0
2020-07-20 12:25:00,91.2,91.21,91.13,91.16,5156.0,80.569,80.5779,80.5072,80.5337,5156.0
2020-07-20 12:30:00,91.12,91.25,91.09,91.25,6050.0,80.4984,80.6132,80.4719,80.6132,6050.0
2020-07-20 12:35:00,91.26,91.36,91.25,91.34,6458.0,80.622,80.7104,80.6132,80.6927,6458.0
2020-07-20 12:40:00,91.32,91.33,91.09,91.11,4791.0,80.675,80.6839,80.4719,80.4895,4791.0
2020-07-20 12:45:00,91.11,91.36,91.11,91.3,5795.0,80.4895,80.7104,80.4895,80.6574,5795.0
2020-07-20 12:50:00,91.31,91.32,91.15,91.22,6099.0,80.6662,80.675,80.5249,80.5867,6099.0
2020-07-20 12:55:00,91.19,91.3,91.17,91.19,13855.0,80.5602,80.6574,80.5425,80.5602,13855.0
2020-07-20 13:00:00,91.18,91.2,91.0,91.03,9494.0,80.5514,80.569,80.3923,80.4188,9494.0
2020-07-20 13:05:00,91.02,91.22,91.01,91.22,15604.0,80.41,80.5867,80.4012,80.5867,15604.0
2020-07-20 13:10:00,91.22,91.31,91.22,91.3,7546.0,80.5867,80.6662,80.5867,80.6574,7546.0
2020-07-20 13:15:00,91.28,91.36,91.25,91.34,4437.0,80.6397,80.7104,80.6132,80.6927,4437.0
2020-07-20 13:20:00,91.34,91.38,91.3,91.3,6992.0,80.6927,80.728,80.6574,80.6574,6992.0
2020-07-20 13:25:00,91.3,91.38,91.23,91.35,15441.0,80.6574,80.728,80.5955,80.7015,15441.0
2020-07-20 13:30:00,91.34,91.39,91.28,91.32,5517.0,80.6927,80.7369,80.6397,80.675,5517.0
2020-07-20 13:35:00,91.31,91.33,91.24,91.26,5437.0,80.6662,80.6839,80.6044,80.622,5437.0
2020-07-20 13:40:00,91.27,91.54,91.26,91.54,8575.0,80.6309,80.8694,80.622,80.8694,8575.0
2020-07-20 13:45:00,91.52,91.53,91.4,91.43,5035.0,80.8517,80.8606,80.7457,80.7722,5035.0
2020-07-20 13:50:00,91.42,91.53,91.41,91.53,11393.0,80.7634,80.8606,80.7545,80.8606,11393.0
2020-07-20 13:55:00,91.52,91.56,91.48,91.51,4076.0,80.8517,80.8871,80.8164,80.8429,4076.0
2020-07-20 14:00:00,91.51,91.51,91.37,91.46,8570.0,80.8429,80.8429,80.7192,80.7987,8570.0
2020-07-20 14:05:00,91.46,91.57,91.44,91.48,6744.0,80.7987,80.8959,80.7811,80.8164,6744.0
2020-07-20 14:10:00,91.48,91.5,91.37,91.4,4197.0,80.8164,80.8341,80.7192,80.7457,4197.0
2020-07-20 14:15:00,91.37,91.37,91.28,91.35,4022.0,80.7192,80.7192,80.6397,80.7015,4022.0
2020-07-20 14:20:00,91.34,91.38,91.3,91.32,7540.0,80.6927,80.728,80.6574,80.675,7540.0
2020-07-20 14:25:00,91.34,91.41,91.34,91.41,4513.0,80.6927,80.7545,80.6927,80.7545,4513.0
2020-07-20 14:30:00,91.42,91.46,91.34,91.34,8744.0,80.7634,80.7987,80.6927,80.6927,8744.0
2020-07-20 14:35:00,91.33,91.37,91.28,91.28,9811.0,80.6839,80.7192,80.6397,80.6397,9811.0
2020-07-20 14:40:00,91.27,91.28,91.14,91.21,8858.0,80.6309,80.6397,80.516,80.5779,8858.0
2020-07-20 14:45:00,91.19,91.22,91.11,91.21,12860.0,80.5602,80.5867,80.4895,80.5779,12860.0
2020-07-20 14:50:00,91.2,91.24,91.13,91.13,8310.0,80.569,80.6044,80.5072,80.5072,8310.0
2020-07-20 14:55:00,91.14,91.14,91.01,91.02,7017.0,80.516,80.516,80.4012,80.41,7017.0
2020-07-20 15:00:00,91.01,91.17,91.01,91.1,10764.0,80.4012,80.5425,80.4012,80.4807,10764.0
2020-07-20 15:05:00,91.09,91.11,90.98,91.0,12831.0,80.4719,80.4895,80.3747,80.3923,12831.0
2020-07-20 15:10:00,91.01,91.02,90.91,90.97,7052.0,80.4012,80.41,80.3128,80.3658,7052.0
2020-07-20 15:15:00,90.99,91.15,90.95,91.11,8398.0,80.3835,80.5249,80.3482,80.4895,8398.0
2020-07-20 15:20:00,91.09,91.13,91.09,91.09,8071.0,80.4719,80.5072,80.4719,80.4719,8071.0
2020-07-20 15:25:00,91.1,91.25,91.09,91.25,8737.0,80.4807,80.6132,80.4719,80.6132,8737.0
2020-07-20 15:30:00,91.22,91.42,91.16,91.37,11319.0,80.5867,80.7634,80.5337,80.7192,11319.0
2020-07-20 15:35:00,91.38,91.4,91.25,91.25,17828.0,80.728,80.7457,80.6132,80.6132,17828.0
2020-07-20 15:40:00,91.26,91.29,91.12,91.16,17918.0,80.622,80.6485,80.4984,80.5337,17918.0
2020-07-20 15:45:00,91.15,91.23,91.07,91.15,29864.0,80.5249,80.5955,80.4542,80.5249,29864.0
2020-07-20 15:50:00,91.18,91.21,91.01,91.11,47757.0,80.5514,80.5779,80.4012,80.4895,47757.0
2020-07-20 15:55:00,91.09,91.2,90.89,90.92,151974.0,80.4719,80.569,80.2952,80.3217,151974.0
2020-07-21 09:30:00,91.43,91.8,91.28,91.6,26633.0,80.7722,81.0991,80.6397,80.9224,26633.0
2020-07-21 09:35:00,91.58,91.92,91.58,91.9,9497.0,80.9047,81.2051,80.9047,81.1874,9497.0
2020-07-21 09:40:00,91.94,92.33,91.88,92.32,13326.0,81.2228,81.5673,81.1698,81.5585,13326.0
2020-07-21 09:45:00,92.33,92.39,92.04,92.04,7426.0,81.5673,81.6203,81.3111,81.3111,7426.0
2020-07-21 09:50:00,92.08,92.08,91.76,91.76,7017.0,81.3464,81.3464,81.0638,81.0638,7017.0
2020-07-21 09:55:00,91.75,91.86,91.55,91.7,8629.0,81.0549,81.1521,80.8782,81.0107,8629.0
2020-07-21 10:00:00,91.71,91.75,91.6,91.62,6377.0,81.0196,81.0549,80.9224,80.9401,6377.0
2020-07-21 10:05:00,91.69,92.04,91.66,92.04,8228.0,81.0019,81.3111,80.9754,81.3111,8228.0
2020-07-21 10:10:00,92.02,92.19,91.91,91.94,5234.0,81.2934,81.4436,81.1963,81.2228,5234.0
2020-07-21 10:15:00,91.96,92.0,91.75,91.85,6541.0,81.2404,81.2758,81.0549,81.1433,6541.0
2020-07-21 10:20:00,91.81,91.99,91.76,91.95,7562.0,81.1079,81.2669,81.0638,81.2316,7562.0
2020-07-21 10:25:00,91.92,91.93,91.74,91.78,13349.0,81.2051,81.2139,81.0461,81.0814,13349.0
2020-07-21 10:30:00,91.8,92.03,91.8,92.0,9803.0,81.0991,81.3023,81.0991,81.2758,9803.0
2020-07-21 10:35:00,91.99,92.2,91.88,92.17,8682.0,81.2669,81.4525,81.1698,81.426,8682.0
2020-07-21 10:40:00,92.15,92.24,92.06,92.2,13403.0,81.4083,81.4878,81.3288,81.4525,13403.0
2020-07-21 10:45:00,92.18,92.38,92.1,92.37,10010.0,81.4348,81.6115,81.3641,81.6026,10010.0
2020-07-21 10:50:00,92.39,92.44,92.34,92.34,8106.0,81.6203,81.6645,81.5761,81.5761,8106.0
2020-07-21 10:55:00,92.33,92.47,92.28,92.47,5625.0,81.5673,81.691,81.5231,81.691,5625.0
2020-07-21 11:00:00,92.48,92.6,92.47,92.6,6686.0,81.6998,81.8058,81.691,81.8058,6686.0
2020-07-21 11:05:00,92.6,92.69,92.48,92.6,7124.0,81.8058,81.8853,81.6998,81.8058,7124.0
2020-07-21 11:10:00,92.58,92.74,92.57,92.72,9158.0,81.7882,81.9295,81.7793,81.9118,9158.0
2020-07-21 11:15:00,92.73,92.76,92.62,92.64,9287.0,81.9207,81.9472,81.8235,81.8412,9287.0
2020-07-21 11:20:00,92.65,92.75,92.61,92.73,8558.0,81.85,81.9383,81.8147,81.9207,8558.0
2020-07-21 11:25:00,92.72,92.9,92.72,92.87,6058.0,81.9118,82.0709,81.9118,82.0444,6058.0
2020-07-21 11:30:00,92.9,92.93,92.56,92.61,5511.0,82.0709,82.0974,81.7705,81.8147,5511.0
2020-07-21 11:35:00,92.63,92.81,92.63,92.76,4330.0,81.8323,81.9914,81.8323,81.9472,4330.0
2020-07-21 11:40:00,92.77,92.78,92.63,92.73,5217.0,81.956,81.9649,81.8323,81.9207,5217.0
2020-07-21 11:45:00,92.79,92.81,92.71,92.71,4095.0,81.9737,81.9914,81.903,81.903,4095.0
2020-07-21 11:50:00,92.71,92.76,92.62,92.73,6364.0,81.903,81.9472,81.8235,81.9207,6364.0
2020-07-21 11:55:00,92.69,92.85,92.66,92.83,5372.0,81.8853,82.0267,81.8588,82.009,5372.0
2020-07-21 12:00:00,92.78,92.9,92.78,92.78,4736.0,81.9649,82.0709,81.9649,81.9649,4736.0
2020-07-21 12:05:00,92.76,92.79,92.65,92.65,4909.0,81.9472,81.9737,81.85,81.85,4909.0
2020-07-21 12:10:00,92.61,92.62,92.52,92.55,7227.0,81.8147,81.8235,81.7352,81.7617,7227.0
2020-07-21 12:15:00,92.58,92.68,92.54,92.58,4617.0,81.7882,81.8765,81.7528,81.7882,4617.0
2020-07-21 12:20:00,92.58,92.62,92.45,92.49,3660.0,81.7882,81.8235,81.6733,81.7087,3660.0
2020-07-21 12:25:00,92.48,92.59,92.46,92.57,5980.0,81.6998,81.797,81.6822,81.7793,5980.0
2020-07-21 12:30:00,92.59,92.63,92.54,92.62,5256.0,81.797,81.8323,81.7528,81.8235,5256.0
2020-07-21 12:35:00,92.63,92.75,92.55,92.56,7116.0,81.8323,81.9383,81.7617,81.7705,7116.0
2020-07-21 12:40:00,92.56,92.73,92.56,92.66,4103.0,81.7705,81.9207,81.7705,81.8588,4103.0
2020-07-21 12:45:00,92.61,92.65,92.58,92.65,3479.0,81.8147,81.85,81.7882,81.85,3479.0
2020-07-21 12:50:00,92.65,92.75,92.61,92.75,7045.0,81.85,81.9383,81.8147,81.9383,7045.0
2020-07-21 12:55:00,92.76,92.76,92.68,92.7,12236.0,81.9472,81.9472,81.8765,81.8942,12236.0
2020-07-21 13:00:00,92.65,92.75,92.65,92.71,4909.0,81.85,81.9383,81.85,81.903,4909.0
2020-07-21 13:05:00,92.69,92.8,92.67,92.8,6175.0,81.8853,81.9825,81.8677,81.9825,6175.0
2020-07-21 13:10:00,92.8,92.83,92.69,92.7,21364.0,81.9825,82.009,81.8853,81.8942,21364.0
2020-07-21 13:15:00,92.69,92.82,92.69,92.8,10327.0,81.8853,82.0002,81.8853,81.9825,10327.0
2020-07-21 13:20:00,92.76,92.84,92.74,92.81,6781.0,81.9472,82.0179,81.9295,81.9914,6781.0
2020-07-21 13:25:00,92.79,92.8,92.68,92.71,6677.0,81.9737,81.9825,81.8765,81.903,6677.0
2020-07-21 13:30:00,92.67,92.7,92.54,92.56,14503.0,81.8677,81.8942,81.7528,81.7705,14503.0
2020-07-21 13:35:00,92.54,92.54,92.32,92.35,29534.0,81.7528,81.7528,81.5585,81.585,29534.0
2020-07-21 13:40:00,92.29,92.34,92.24,92.28,7895.0,81.532,81.5761,81.4878,81.5231,7895.0
2020-07-21 13:45:00,92.3,92.3,92.09,92.09,21180.0,81.5408,81.5408,81.3553,81.3553,21180.0
2020-07-21 13:50:00,92.05,92.05,91.87,91.87,10561.0,81.3199,81.3199,81.1609,81.1609,10561.0
2020-07-21 13:55:00,91.87,91.96,91.83,91.87,9552.0,81.1609,81.2404,81.1256,81.1609,9552.0
2020-07-21 14:00:00,91.88,92.14,91.88,91.97,14929.0,81.1698,81.3995,81.1698,81.2493,14929.0
2020-07-21 14:05:00,91.95,91.95,91.8,91.83,12299.0,81.2316,81.2316,81.0991,81.1256,12299.0
2020-07-21 14:10:00,91.76,91.86,91.76,91.81,8523.0,81.0638,81.1521,81.0638,81.1079,8523.0
2020-07-21 14:15:00,91.83,91.83,91.66,91.74,7119.0,81.1256,81.1256,80.9754,81.0461,7119.0
2020-07-21 14:20:00,91.73,91.81,91.67,91.76,6764.0,81.0372,81.1079,80.9842,81.0638,6764.0
2020-07-21 14:25:00,91.76,91.93,91.76,91.93,5784.0,81.0638,81.2139,81.0638,81.2139,5784.0
2020-07-21 14:30:00,91.89,91.98,91.88,91.97,5790.0,81.1786,81.2581,81.1698,81.2493,5790.0
2020-07-21 14:35:00,91.95,91.95,91.75,91.82,19175.0,81.2316,81.2316,81.0549,81.1168,19175.0
2020-07-21 14:40:00,91.85,91.85,91.65,91.74,9189.0,81.1433,81.1433,80.9666,81.0461,9189.0
2020-07-21 14:45:00,91.7,91.75,91.68,91.71,5473.0,81.0107,81.0549,80.9931,81.0196,5473.0
2020-07-21 14:50:00,91.71,91.72,91.59,91.67,11470.0,81.0196,81.0284,80.9136,80.9842,11470.0
2020-07-21 14:55:00,91.65,91.75,91.62,91.7,9539.0,80.9666,81.0549,80.9401,81.0107,9539.0
2020-07-21 15:00:00,91.7,91.87,91.68,91.78,6609.0,81.0107,81.1609,80.9931,81.0814,6609.0
2020-07-21 15:05:00,91.76,91.87,91.7,91.87,8265.0,81.0638,81.1609,81.0107,81.1609,8265.0
2020-07-21 15:10:00,91.87,91.92,91.76,91.8,10011.0,81.1609,81.2051,81.0638,81.0991,10011.0
2020-07-21 15:15:00,91.76,91.81,91.71,91.77,9450.0,81.0638,81.1079,81.0196,81.0726,9450.0
2020-07-21 15:20:00,91.76,91.85,91.69,91.75,24106.0,81.0638,81.1433,81.0019,81.0549,24106.0
2020-07-21 15:25:00,91.77,91.88,91.71,91.8,31505.0,81.0726,81.1698,81.0196,81.0991,31505.0
2020-07-21 15:30:00,91.78,91.94,91.72,91.84,18917.0,81.0814,81.2228,81.0284,81.1344,18917.0
2020-07-21 15:35:00,91.83,91.85,91.76,91.8,18585.0,81.1256,81.1433,81.0638,81.0991,18585.0
2020-07-21 15:40:00,91.78,91.82,91.65,91.8,22162.0,81.0814,81.1168,80.9666,81.0991,22162.0
2020-07-21 15:45:00,91.76,91.84,91.68,91.77,22972.0,81.0638,81.1344,80.9931,81.0726,22972.0
2020-07-21 15:50:00,91.74,91.82,91.52,91.82,51899.0,81.0461,81.1168,80.8517,81.1168,51899.0
2020-07-21 15:55:00,91.82,91.87,91.63,91.85,75082.0,81.1168,81.1609,80.9489,81.1433,75082.0
2020-07-22 09:30:00,91.36,91.65,91.33,91.58,28902.0,80.7104,80.9666,80.6839,80.9047,28902.0
2020-07-22 09:35:00,91.65,92.18,91.59,92.15,11921.0,80.9666,81.4348,80.9136,81.4083,11921.0
2020-07-22 09:40:00,92.21,92.54,92.11,92.53,12250.0,81.4613,81.7528,81.373,81.744,12250.0
2020-07-22 09:45:00,92.53,92.63,92.29,92.4,8178.0,81.744,81.8323,81.532,81.6291,8178.0
2020-07-22 09:50:00,92.34,92.49,92.33,92.43,5256.0,81.5761,81.7087,81.5673,81.6557,5256.0
2020-07-22 09:55:00,92.42,92.61,92.4,92.46,15950.0,81.6468,81.8147,81.6291,81.6822,15950.0
2020-07-22 10:00:00,92.48,92.48,92.17,92.22,7166.0,81.6998,81.6998,81.426,81.4701,7166.0
2020-07-22 10:05:00,92.21,92.45,92.16,92.44,12211.0,81.4613,81.6733,81.4171,81.6645,12211.0
2020-07-22 10:10:00,92.4,92.73,92.39,92.73,39851.0,81.6291,81.9207,81.6203,81.9207,39851.0
2020-07-22 10:15:00,92.68,92.72,92.5,92.57,10409.0,81.8765,81.9118,81.7175,81.7793,10409.0
2020-07-22 10:20:00,92.55,92.67,92.5,92.61,7641.0,81.7617,81.8677,81.7175,81.8147,7641.0
2020-07-22 10:25:00,92.59,92.84,92.58,92.77,19816.0,81.797,82.0179,81.7882,81.956,19816.0
2020-07-22 10:30:00,92.79,92.94,92.79,92.82,10320.0,81.9737,82.1062,81.9737,82.0002,10320.0
2020-07-22 10:35:00,92.83,93.02,92.79,92.97,9468.0,82.009,82.1769,81.9737,82.1327,9468.0
2020-07-22 10:40:00,92.99,93.27,92.99,93.19,12640.0,82.1504,82.3977,82.1504,82.3271,12640.0
2020-07-22 10:45:00,93.19,93.32,93.14,93.23,18020.0,82.3271,82.4419,82.2829,82.3624,18020.0
2020-07-22 10:50:00,93.21,93.21,93.06,93.12,10050.0,82.3447,82.3447,82.2122,82.2652,10050.0
2020-07-22 10:55:00,93.15,93.35,93.08,93.33,18644.0,82.2917,82.4684,82.2299,82.4507,18644.0
2020-07-22 11:00:00,93.33,93.38,93.2,93.2,9549.0,82.4507,82.4949,82.3359,82.3359,9549.0
2020-07-22 11:05:00,93.2,93.29,92.95,93.0,10865.0,82.3359,82.4154,82.115,82.1592,10865.0
2020-07-22 11:10:00,92.97,93.03,92.88,93.0,4553.0,82.1327,82.1857,82.0532,82.1592,4553.0
2020-07-22 11:15:00,93.0,93.1,92.93,92.93,19194.0,82.1592,82.2475,82.0974,82.0974,19194.0
2020-07-22 11:20:00,92.97,93.06,92.97,93.04,3874.0,82.1327,82.2122,82.1327,82.1945,3874.0
2020-07-22 11:25:00,93.06,93.06,92.97,92.98,7650.0,82.2122,82.2122,82.1327,82.1415,7650.0
2020-07-22 11:30:00,93.0,93.07,92.93,93.05,13839.0,82.1592,82.221,82.0974,82.2034,13839.0
2020-07-22 11:35:00,93.03,93.06,92.96,93.06,5822.0,82.1857,82.2122,82.1239,82.2122,5822.0
2020-07-22 11:40:00,93.08,93.13,93.05,93.1,6334.0,82.2299,82.2741,82.2034,82.2475,6334.0
2020-07-22 11:45:00,93.09,93.21,93.09,93.2,8013.0,82.2387,82.3447,82.2387,82.3359,8013.0
2020-07-22 11:50:00,93.18,93.22,93.16,93.18,8708.0,82.3182,82.3536,82.3006,82.3182,8708.0
2020-07-22 11:55:00,93.2,93.21,93.11,93.12,13475.0,82.3359,82.3447,82.2564,82.2652,13475.0
2020-07-22 12:00:00,93.1,93.21,93.1,93.19,13195.0,82.2475,82.3447,82.2475,82.3271,13195.0
2020-07-22 12:05:00,93.19,93.19,92.83,92.87,9742.0,82.3271,82.3271,82.009,82.0444,9742.0
2020-07-22 12:10:00,92.86,93.01,92.85,92.98,5153.0,82.0355,82.168,82.0267,82.1415,5153.0
2020-07-22 12:15:00,92.96,93.09,92.96,93.03,6716.0,82.1239,82.2387,82.1239,82.1857,6716.0
2020-07-22 12:20:00,93.01,93.11,92.99,93.08,10482.0,82.168,82.2564,82.1504,82.2299,10482.0
2020-07-22 12:25:00,93.07,93.18,93.04,93.13,6310.0,82.221,82.3182,82.1945,82.2741,6310.0
2020-07-22 12:30:00,93.11,93.17,93.05,93.11,4698.0,82.2564,82.3094,82.2034,82.2564,4698.0
2020-07-22 12:35:00,93.09,93.16,93.07,93.07,5907.0,82.2387,82.3006,82.221,82.221,5907.0
2020-07-22 12:40:00,93.05,93.14,93.03,93.13,8828.0,82.2034,82.2829,82.1857,82.2741,8828.0
2020-07-22 12:45:00,93.15,93.22,93.12,93.21,5938.0,82.2917,82.3536,82.2652,82.3447,5938.0
2020-07-22 12:50:00,93.24,93.34,93.24,93.33,6088.0,82.3712,82.4596,82.3712,82.4507,6088.0
2020-07-22 12:55:00,93.3,93.36,93.26,93.36,4420.0,82.4242,82.4772,82.3889,82.4772,4420.0
2020-07-22 13:00:00,93.37,93.4,93.23,93.26,6766.0,82.4861,82.5126,82.3624,82.3889,6766.0
2020-07-22 13:05:00,93.28,93.28,93.2,93.22,4602.0,82.4066,82.4066,82.3359,82.3536,4602.0
2020-07-22 13:10:00,93.25,93.25,93.06,93.18,7416.0,82.3801,82.3801,82.2122,82.3182,7416.0
2020-07-22 13:15:00,93.19,93.21,93.13,93.15,6901.0,82.3271,82.3447,82.2741,82.2917,6901.0
2020-07-22 13:20:00,93.17,93.23,93.15,93.22,10208.0,82.3094,82.3624,82.2917,82.3536,10208.0
2020-07-22 13:25:00,93.22,93.24,93.16,93.24,4008.0,82.3536,82.3712,82.3006,82.3712,4008.0
2020-07-22 13:30:00,93.23,93.3,93.2,93.2,5855.0,82.3624,82.4242,82.3359,82.3359,5855.0
2020-07-22 13:35:00,93.2,93.25,93.14,93.16,10503.0,82.3359,82.3801,82.2829,82.3006,10503.0
2020-07-22 13:40:00,93.15,93.17,93.06,93.07,4200.0,82.2917,82.3094,82.2122,82.221,4200.0
2020-07-22 13:45:00,93.08,93.08,92.84,92.93,6902.0,82.2299,82.2299,82.0179,82.0974,6902.0
2020-07-22 13:50:00,92.92,92.98,92.89,92.98,4671.0,82.0885,82.1415,82.062,82.1415,4671.0
2020-07-22 13:55:00,92.97,92.99,92.91,92.95,9268.0,82.1327,82.1504,82.0797,82.115,9268.0
2020-07-22 14:00:00,92.95,93.05,92.91,93.01,6843.0,82.115,82.2034,82.0797,82.168,6843.0
2020-07-22 14:05:00,93.01,93.1,92.99,93.08,6641.0,82.168,82.2475,82.1504,82.2299,6641.0
2020-07-22 14:10:00,93.08,93.19,93.07,93.13,8184.0,82.2299,82.3271,82.221,82.2741,8184.0
2020-07-22 14:15:00,93.11,93.17,93.05,93.16,6368.0,82.2564,82.3094,82.2034,82.3006,6368.0
2020-07-22 14:20:00,93.14,93.2,93.13,93.2,8020.0,82.2829,82.3359,82.2741,82.3359,8020.0
2020-07-22 14:25:00,93.19,93.2,93.14,93.2,8259.0,82.3271,82.3359,82.2829,82.3359,8259.0
2020-07-22 14:30:00,93.2,93.22,93.13,93.22,9287.0,82.3359,82.3536,82.2741,82.3536,9287.0
2020-07-22 14:35:00,93.23,93.34,93.22,93.33,12612.0,82.3624,82.4596,82.3536,82.4507,12612.0
2020-07-22 14:40:00,93.31,93.33,93.25,93.29,8315.0,82.4331,82.4507,82.3801,82.4154,8315.0
2020-07-22 14:45:00,93.29,93.4,93.27,93.35,8867.0,82.4154,82.5126,82.3977,82.4684,8867.0
2020-07-22 14:50:00,93.31,93.47,93.31,93.45,13485.0,82.4331,82.5744,82.4331,82.5568,13485.0
2020-07-22 14:55:00,93.45,93.54,93.43,93.53,13420.0,82.5568,82.6363,82.5391,82.6274,13420.0
2020-07-22 15:00:00,93.52,93.54,93.47,93.51,8102.0,82.6186,82.6363,82.5744,82.6098,8102.0
2020-07-22 15:05:00,93.52,93.61,93.5,93.6,16368.0,82.6186,82.6981,82.6009,82.6893,16368.0
2020-07-22 15:10:00,93.6,93.63,93.42,93.56,14514.0,82.6893,82.7158,82.5302,82.6539,14514.0
2020-07-22 15:15:00,93.57,93.59,93.44,93.47,16061.0,82.6628,82.6804,82.5479,82.5744,16061.0
2020-07-22 15:20:00,93.48,93.53,93.45,93.47,9719.0,82.5833,82.6274,82.5568,82.5744,9719.0
2020-07-22 15:25:00,93.45,93.48,93.41,93.42,9092.0,82.5568,82.5833,82.5214,82.5302,9092.0
2020-07-22 15:30:00,93.42,93.43,93.33,93.37,14112.0,82.5302,82.5391,82.4507,82.4861,14112.0
2020-07-22 15:35:00,93.36,93.46,93.36,93.45,14755.0,82.4772,82.5656,82.4772,82.5568,14755.0
2020-07-22 15:40:00,93.44,93.54,93.35,93.54,18532.0,82.5479,82.6363,82.4684,82.6363,18532.0
2020-07-22 15:45:00,93.53,93.71,93.51,93.61,29902.0,82.6274,82.7864,82.6098,82.6981,29902.0
2020-07-22 15:50:00,93.63,93.73,93.52,93.57,39156.0,82.7158,82.8041,82.6186,82.6628,39156.0
2020-07-22 15:55:00,93.57,93.76,93.5,93.53,94193.0,82.6628,82.8306,82.6009,82.6274,94193.0
2020-07-23 09:30:00,93.34,94.04,93.34,94.04,27617.0,82.4596,83.078,82.4596,83.078,27617.0
2020-07-23 09:35:00,94.14,94.26,93.8,93.95,8020.0,83.1663,83.2723,82.866,82.9985,8020.0
2020-07-23 09:40:00,93.9,94.11,93.8,93.9,17116.0,82.9543,83.1398,82.866,82.9543,17116.0
2020-07-23 09:45:00,93.9,93.97,93.79,93.82,10848.0,82.9543,83.0161,82.8571,82.8836,10848.0
2020-07-23 09:50:00,93.89,94.26,93.81,94.25,13887.0,82.9455,83.2723,82.8748,83.2635,13887.0
2020-07-23 09:55:00,94.3,94.32,94.14,94.28,15395.0,83.3077,83.3253,83.1663,83.29,15395.0
2020-07-23 10:00:00,94.3,94.42,94.16,94.39,20516.0,83.3077,83.4137,83.184,83.3872,20516.0
2020-07-23 10:05:00,94.34,94.66,94.34,94.54,29392.0,83.343,83.6257,83.343,83.5197,29392.0
2020-07-23 10:10:00,94.56,94.73,94.55,94.7,30586.0,83.5374,83.6875,83.5285,83.661,30586.0
2020-07-23 10:15:00,94.67,94.73,94.46,94.53,23981.0,83.6345,83.6875,83.449,83.5109,23981.0
2020-07-23 10:20:00,94.51,94.54,94.37,94.54,15970.0,83.4932,83.5197,83.3695,83.5197,15970.0
2020-07-23 10:25:00,94.57,94.65,94.47,94.47,16118.0,83.5462,83.6169,83.4579,83.4579,16118.0
2020-07-23 10:30:00,94.44,94.7,94.43,94.62,16255.0,83.4313,83.661,83.4225,83.5904,16255.0
2020-07-23 10:35:00,94.61,94.77,94.53,94.74,18357.0,83.5815,83.7229,83.5109,83.6964,18357.0
2020-07-23 10:40:00,94.77,94.83,94.54,94.61,22373.0,83.7229,83.7759,83.5197,83.5815,22373.0
2020-07-23 10:45:00,94.59,94.59,94.34,94.34,27215.0,83.5639,83.5639,83.343,83.343,27215.0
2020-07-23 10:50:00,94.34,94.46,94.23,94.34,15475.0,83.343,83.449,83.2458,83.343,15475.0
2020-07-23 10:55:00,94.35,94.37,94.1,94.17,16036.0,83.3518,83.3695,83.131,83.1928,16036.0
2020-07-23 11:00:00,94.18,94.31,94.17,94.2,15158.0,83.2017,83.3165,83.1928,83.2193,15158.0
2020-07-23 11:05:00,94.21,94.25,94.1,94.2,24072.0,83.2282,83.2635,83.131,83.2193,24072.0
2020-07-23 11:10:00,94.21,94.21,94.11,94.17,10703.0,83.2282,83.2282,83.1398,83.1928,10703.0
2020-07-23 11:15:00,94.19,94.19,93.96,94.05,32774.0,83.2105,83.2105,83.0073,83.0868,32774.0
2020-07-23 11:20:00,94.03,94.15,93.99,94.14,23727.0,83.0691,83.1752,83.0338,83.1663,23727.0
2020-07-23 11:25:00,94.17,94.36,94.07,94.36,9611.0,83.1928,83.3607,83.1045,83.3607,9611.0
2020-07-23 11:30:00,94.35,94.64,94.35,94.62,15065.0,83.3518,83.608,83.3518,83.5904,15065.0
2020-07-23 11:35:00,94.62,94.62,94.38,94.5,16631.0,83.5904,83.5904,83.3783,83.4844,16631.0
2020-07-23 11:40:00,94.5,94.52,94.4,94.44,16450.0,83.4844,83.502,83.396,83.4313,16450.0
2020-07-23 11:45:00,94.45,94.79,94.41,94.74,12601.0,83.4402,83.7406,83.4048,83.6964,12601.0
2020-07-23 11:50:00,94.73,94.88,94.61,94.62,15191.0,83.6875,83.8201,83.5815,83.5904,15191.0
2020-07-23 11:55:00,94.64,94.86,94.64,94.75,13168.0,83.608,83.8024,83.608,83.7052,13168.0
2020-07-23 12:00:00,94.79,94.92,94.78,94.87,12445.0,83.7406,83.8554,83.7317,83.8112,12445.0
2020-07-23 12:05:00,94.85,94.85,94.69,94.69,11081.0,83.7936,83.7936,83.6522,83.6522,11081.0
2020-07-23 12:10:00,94.7,94.87,94.7,94.84,10426.0,83.661,83.8112,83.661,83.7847,10426.0
2020-07-23 12:15:00,94.81,94.95,94.8,94.91,14456.0,83.7582,83.8819,83.7494,83.8466,14456.0
2020-07-23 12:20:00,94.91,94.98,94.88,94.97,10820.0,83.8466,83.9084,83.8201,83.8996,10820.0
2020-07-23 12:25:00,94.96,95.21,94.92,95.13,23860.0,83.8907,84.1116,83.8554,84.0409,23860.0
2020-07-23 12:30:00,95.12,95.21,95.01,95.21,14531.0,84.0321,84.1116,83.9349,84.1116,14531.0
2020-07-23 12:35:00,95.23,95.32,95.16,95.28,13443.0,84.1293,84.2088,84.0674,84.1734,13443.0
2020-07-23 12:40:00,95.28,95.41,95.24,95.3,12900.0,84.1734,84.2883,84.1381,84.1911,12900.0
2020-07-23 12:45:00,95.32,95.34,95.04,95.09,14938.0,84.2088,84.2264,83.9614,84.0056,14938.0
2020-07-23 12:50:00,95.09,95.29,95.09,95.25,35409.0,84.0056,84.1823,84.0056,84.1469,35409.0
2020-07-23 12:55:00,95.25,95.29,94.85,94.9,21104.0,84.1469,84.1823,83.7936,83.8377,21104.0
2020-07-23 13:00:00,94.89,94.89,94.7,94.77,26861.0,83.8289,83.8289,83.661,83.7229,26861.0
2020-07-23 13:05:00,94.76,94.97,94.73,94.87,9893.0,83.714,83.8996,83.6875,83.8112,9893.0
2020-07-23 13:10:00,94.87,95.06,94.87,95.01,10250.0,83.8112,83.9791,83.8112,83.9349,10250.0
2020-07-23 13:15:00,94.99,95.02,94.84,94.94,13333.0,83.9172,83.9437,83.7847,83.8731,13333.0
2020-07-23 13:20:00,94.93,95.03,94.89,94.94,11295.0,83.8642,83.9526,83.8289,83.8731,11295.0
2020-07-23 13:25:00,94.96,95.05,94.92,95.05,8950.0,83.8907,83.9702,83.8554,83.9702,8950.0
2020-07-23 13:30:00,95.04,95.09,94.95,95.09,13879.0,83.9614,84.0056,83.8819,84.0056,13879.0
2020-07-23 13:35:00,95.1,95.14,95.0,95.0,16289.0,84.0144,84.0498,83.9261,83.9261,16289.0
2020-07-23 13:40:00,95.0,95.08,94.66,94.72,12883.0,83.9261,83.9967,83.6257,83.6787,12883.0
2020-07-23 13:45:00,94.73,94.92,94.73,94.89,15224.0,83.6875,83.8554,83.6875,83.8289,15224.0
2020-07-23 13:50:00,94.88,94.88,94.68,94.73,13455.0,83.8201,83.8201,83.6434,83.6875,13455.0
2020-07-23 13:55:00,94.7,94.8,94.66,94.79,13535.0,83.661,83.7494,83.6257,83.7406,13535.0
2020-07-23 14:00:00,94.79,94.82,94.52,94.61,17071.0,83.7406,83.7671,83.502,83.5815,17071.0
2020-07-23 14:05:00,94.61,94.76,94.61,94.7,14734.0,83.5815,83.714,83.5815,83.661,14734.0
2020-07-23 14:10:00,94.68,94.68,94.48,94.54,14162.0,83.6434,83.6434,83.4667,83.5197,14162.0
2020-07-23 14:15:00,94.53,94.53,94.29,94.49,16004.0,83.5109,83.5109,83.2988,83.4755,16004.0
2020-07-23 14:20:00,94.5,94.51,94.29,94.47,19006.0,83.4844,83.4932,83.2988,83.4579,19006.0
2020-07-23 14:25:00,94.47,94.55,94.38,94.47,14224.0,83.4579,83.5285,83.3783,83.4579,14224.0
2020-07-23 14:30:00,94.44,94.63,94.29,94.54,14796.0,83.4313,83.5992,83.2988,83.5197,14796.0
2020-07-23 14:35:00,94.57,94.61,94.41,94.51,17197.0,83.5462,83.5815,83.4048,83.4932,17197.0
2020-07-23 14:40:00,94.57,94.69,94.53,94.66,16490.0,83.5462,83.6522,83.5109,83.6257,16490.0
2020-07-23 14:45:00,94.63,94.76,94.54,94.76,18596.0,83.5992,83.714,83.5197,83.714,18596.0
2020-07-23 14:50:00,94.74,94.79,94.66,94.76,14830.0,83.6964,83.7406,83.6257,83.714,14830.0
2020-07-23 14:55:00,94.7,94.77,94.67,94.71,20217.0,83.661,83.7229,83.6345,83.6699,20217.0
2020-07-23 15:00:00,94.74,94.82,94.7,94.8,28871.0,83.6964,83.7671,83.661,83.7494,28871.0
2020-07-23 15:05:00,94.8,94.82,94.56,94.65,18086.0,83.7494,83.7671,83.5374,83.6169,18086.0
2020-07-23 15:10:00,94.69,94.84,94.59,94.77,18266.0,83.6522,83.7847,83.5639,83.7229,18266.0
2020-07-23 15:15:00,94.75,94.85,94.73,94.76,19516.0,83.7052,83.7936,83.6875,83.714,19516.0
2020-07-23 15:20:00,94.78,94.84,94.62,94.65,22452.0,83.7317,83.7847,83.5904,83.6169,22452.0
2020-07-23 15:25:00,94.65,94.77,94.54,94.76,21979.0,83.6169,83.7229,83.5197,83.714,21979.0
2020-07-23 15:30:00,94.76,94.79,94.48,94.79,33088.0,83.714,83.7406,83.4667,83.7406,33088.0
2020-07-23 15:35:00,94.77,94.84,94.63,94.76,43656.0,83.7229,83.7847,83.5992,83.714,43656.0
2020-07-23 15:40:00,94.73,94.83,94.68,94.75,42410.0,83.6875,83.7759,83.6434,83.7052,42410.0
2020-07-23 15:45:00,94.75,94.8,94.63,94.68,43661.0,83.7052,83.7494,83.5992,83.6434,43661.0
2020-07-23 15:50:00,94.64,94.71,94.44,94.7,71390.0,83.608,83.6699,83.4313,83.661,71390.0
2020-07-23 15:55:00,94.69,94.81,94.62,94.69,142980.0,83.6522,83.7582,83.5904,83.6522,142980.0
2020-07-24 09:30:00,94.77,95.18,94.5,94.95,20012.0,83.7229,84.0851,83.4844,83.8819,20012.0
2020-07-24 09:35:00,95.03,95.27,94.85,95.03,13083.0,83.9526,84.1646,83.7936,83.9526,13083.0
2020-07-24 09:40:00,94.98,95.23,94.58,94.59,11316.0,83.9084,84.1293,83.555,83.5639,11316.0
2020-07-24 09:45:00,94.62,95.19,94.62,95.14,8924.0,83.5904,84.0939,83.5904,84.0498,8924.0
2020-07-24 09:50:00,95.16,95.43,95.14,95.17,15167.0,84.0674,84.3059,84.0498,84.0763,15167.0
2020-07-24 09:55:00,95.23,95.36,95.06,95.24,20892.0,84.1293,84.2441,83.9791,84.1381,20892.0
2020-07-24 10:00:00,95.24,95.41,95.13,95.29,10437.0,84.1381,84.2883,84.0409,84.1823,10437.0
2020-07-24 10:05:00,95.3,95.39,95.14,95.19,15985.0,84.1911,84.2706,84.0498,84.0939,15985.0
2020-07-24 10:10:00,95.19,95.48,95.19,95.21,7140.0,84.0939,84.3501,84.0939,84.1116,7140.0
2020-07-24 10:15:00,95.22,95.22,94.97,95.05,9978.0,84.1204,84.1204,83.8996,83.9702,9978.0
2020-07-24 10:20:00,95.0,95.02,94.7,94.75,8697.0,83.9261,83.9437,83.661,83.7052,8697.0
2020-07-24 10:25:00,94.76,94.93,94.76,94.84,12130.0,83.714,83.8642,83.714,83.7847,12130.0
2020-07-24 10:30:00,94.85,95.04,94.82,94.93,18741.0,83.7936,83.9614,83.7671,83.8642,18741.0
2020-07-24 10:35:00,94.93,94.93,94.71,94.78,5208.0,83.8642,83.8642,83.6699,83.7317,5208.0
2020-07-24 10:40:00,94.79,94.86,94.74,94.83,5473.0,83.7406,83.8024,83.6964,83.7759,5473.0
2020-07-24 10:45:00,94.84,94.96,94.79,94.91,9281.0,83.7847,83.8907,83.7406,83.8466,9281.0
2020-07-24 10:50:00,94.91,94.91,94.55,94.55,7918.0,83.8466,83.8466,83.5285,83.5285,7918.0
2020-07-24 10:55:00,94.5,94.58,94.44,94.47,9255.0,83.4844,83.555,83.4313,83.4579,9255.0
2020-07-24 11:00:00,94.48,94.49,94.29,94.29,9904.0,83.4667,83.4755,83.2988,83.2988,9904.0
2020-07-24 11:05:00,94.25,94.32,94.19,94.19,7508.0,83.2635,83.3253,83.2105,83.2105,7508.0
2020-07-24 11:10:00,94.23,94.23,94.03,94.03,5589.0,83.2458,83.2458,83.0691,83.0691,5589.0
2020-07-24 11:15:00,94.04,94.07,93.9,93.93,7600.0,83.078,83.1045,82.9543,82.9808,7600.0
2020-07-24 11:20:00,93.88,93.88,93.68,93.7,4933.0,82.9366,82.9366,82.7599,82.7776,4933.0
2020-07-24 11:25:00,93.72,93.73,93.63,93.63,4568.0,82.7953,82.8041,82.7158,82.7158,4568.0
2020-07-24 11:30:00,93.64,93.78,93.6,93.64,13579.0,82.7246,82.8483,82.6893,82.7246,13579.0
2020-07-24 11:35:00,93.68,93.96,93.68,93.86,7208.0,82.7599,83.0073,82.7599,82.919,7208.0
2020-07-24 11:40:00,93.9,93.91,93.59,93.67,7650.0,82.9543,82.9631,82.6804,82.7511,7650.0
2020-07-24 11:45:00,93.6,93.74,93.59,93.73,7455.0,82.6893,82.8129,82.6804,82.8041,7455.0
2020-07-24 11:50:00,93.74,93.86,93.67,93.83,4770.0,82.8129,82.919,82.7511,82.8925,4770.0
2020-07-24 11:55:00,93.81,93.84,93.55,93.58,6900.0,82.8748,82.9013,82.6451,82.6716,6900.0
2020-07-24 12:00:00,93.61,93.73,93.61,93.73,4679.0,82.6981,82.8041,82.6981,82.8041,4679.0
2020-07-24 12:05:00,93.66,93.76,93.49,93.58,11325.0,82.7423,82.8306,82.5921,82.6716,11325.0
2020-07-24 12:10:00,93.62,93.79,93.57,93.79,13535.0,82.7069,82.8571,82.6628,82.8571,13535.0
2020-07-24 12:15:00,93.77,93.77,93.63,93.64,20229.0,82.8394,82.8394,82.7158,82.7246,20229.0
2020-07-24 12:20:00,93.65,93.72,93.53,93.57,20740.0,82.7334,82.7953,82.6274,82.6628,20740.0
2020-07-24 12:25:00,93.57,93.72,93.53,93.63,25665.0,82.6628,82.7953,82.6274,82.7158,25665.0
2020-07-24 12:30:00,93.63,93.71,93.63,93.71,7033.0,82.7158,82.7864,82.7158,82.7864,7033.0
2020-07-24 12:35:00,93.71,93.72,93.6,93.64,16528.0,82.7864,82.7953,82.6893,82.7246,16528.0
2020-07-24 12:40:00,93.61,93.74,93.6,93.7,6691.0,82.6981,82.8129,82.6893,82.7776,6691.0
2020-07-24 12:45:00,93.68,93.71,93.59,93.59,4925.0,82.7599,82.7864,82.6804,82.6804,4925.0
2020-07-24 12:50:00,93.61,93.72,93.6,93.63,12985.0,82.6981,82.7953,82.6893,82.7158,12985.0
2020-07-24 12:55:00,93.61,93.79,93.6,93.7,9035.0,82.6981,82.8571,82.6893,82.7776,9035.0
2020-07-24 13:00:00,93.68,93.73,93.63,93.63,18244.0,82.7599,82.8041,82.7158,82.7158,18244.0
2020-07-24 13:05:00,93.61,93.65,93.52,93.52,7134.0,82.6981,82.7334,82.6186,82.6186,7134.0
2020-07-24 13:10:00,93.51,93.53,93.44,93.46,8775.0,82.6098,82.6274,82.5479,82.5656,8775.0
2020-07-24 13:15:00,93.46,93.52,93.42,93.49,12094.0,82.5656,82.6186,82.5302,82.5921,12094.0
2020-07-24 13:20:00,93.46,93.52,93.42,93.51,10814.0,82.5656,82.6186,82.5302,82.6098,10814.0
2020-07-24 13:25:00,93.51,93.52,93.38,93.39,11831.0,82.6098,82.6186,82.4949,82.5037,11831.0
2020-07-24 13:30:00,93.38,93.39,93.27,93.34,19362.0,82.4949,82.5037,82.3977,82.4596,19362.0
2020-07-24 13:35:00,93.33,93.33,93.22,93.28,8039.0,82.4507,82.4507,82.3536,82.4066,8039.0
2020-07-24 13:40:00,93.29,93.3,93.15,93.24,7480.0,82.4154,82.4242,82.2917,82.3712,7480.0
2020-07-24 13:45:00,93.27,93.3,93.12,93.12,8368.0,82.3977,82.4242,82.2652,82.2652,8368.0
2020-07-24 13:50:00,93.12,93.12,92.96,93.04,31522.0,82.2652,82.2652,82.1239,82.1945,31522.0
2020-07-24 13:55:00,93.05,93.09,93.02,93.06,12388.0,82.2034,82.2387,82.1769,82.2122,12388.0
2020-07-24 14:00:00,93.08,93.12,92.95,92.95,16017.0,82.2299,82.2652,82.115,82.115,16017.0
2020-07-24 14:05:00,92.99,93.1,92.97,93.09,27060.0,82.1504,82.2475,82.1327,82.2387,27060.0
2020-07-24 14:10:00,93.07,93.08,92.91,92.94,18309.0,82.221,82.2299,82.0797,82.1062,18309.0
2020-07-24 14:15:00,92.95,93.07,92.89,93.02,23094.0,82.115,82.221,82.062,82.1769,23094.0
2020-07-24 14:20:00,93.0,93.08,92.91,93.08,19116.0,82.1592,82.2299,82.0797,82.2299,19116.0
2020-07-24 14:25:00,93.14,93.27,93.08,93.27,11870.0,82.2829,82.3977,82.2299,82.3977,11870.0
2020-07-24 14:30:00,93.26,93.58,93.23,93.58,6326.0,82.3889,82.6716,82.3624,82.6716,6326.0
2020-07-24 14:35:00,93.56,93.64,93.53,93.59,8539.0,82.6539,82.7246,82.6274,82.6804,8539.0
2020-07-24 14:40:00,93.59,93.69,93.57,93.6,6854.0,82.6804,82.7688,82.6628,82.6893,6854.0
2020-07-24 14:45:00,93.59,93.77,93.58,93.74,7041.0,82.6804,82.8394,82.6716,82.8129,7041.0
2020-07-24 14:50:00,93.73,93.73,93.58,93.61,6486.0,82.8041,82.8041,82.6716,82.6981,6486.0
2020-07-24 14:55:00,93.59,93.61,93.46,93.55,8189.0,82.6804,82.6981,82.5656,82.6451,8189.0
2020-07-24 15:00:00,93.52,93.58,93.45,93.58,11718.0,82.6186,82.6716,82.5568,82.6716,11718.0
2020-07-24 15:05:00,93.56,93.57,93.49,93.51,5163.0,82.6539,82.6628,82.5921,82.6098,5163.0
2020-07-24 15:10:00,93.52,93.77,93.5,93.76,14471.0,82.6186,82.8394,82.6009,82.8306,14471.0
2020-07-24 15:15:00,93.75,93.85,93.72,93.76,27344.0,82.8218,82.9101,82.7953,82.8306,27344.0
2020-07-24 15:20:00,93.77,93.93,93.77,93.84,23591.0,82.8394,82.9808,82.8394,82.9013,23591.0
2020-07-24 15:25:00,93.82,93.93,93.79,93.88,27114.0,82.8836,82.9808,82.8571,82.9366,27114.0
2020-07-24 15:30:00,93.87,93.9,93.68,93.8,38815.0,82.9278,82.9543,82.7599,82.866,38815.0
2020-07-24 15:35:00,93.82,94.16,93.82,94.16,34727.0,82.8836,83.184,82.8836,83.184,34727.0
2020-07-24 15:40:00,94.17,94.24,94.13,94.19,40029.0,83.1928,83.2547,83.1575,83.2105,40029.0
2020-07-24 15:45:00,94.19,94.3,94.12,94.26,52754.0,83.2105,83.3077,83.1487,83.2723,52754.0
2020-07-24 15:50:00,94.28,94.5,94.2,94.29,82865.0,83.29,83.4844,83.2193,83.2988,82865.0
2020-07-24 15:55:00,94.29,94.41,94.15,94.37,162363.0,83.2988,83.4048,83.1752,83.3695,162363.0
2020-07-27 09:30:00,93.99,94.16,93.01,93.01,31182.0,83.0338,83.184,82.168,82.168,31182.0
2020-07-27 09:35:00,93.13,93.16,92.78,92.85,12950.0,82.2741,82.3006,81.9649,82.0267,12950.0
2020-07-27 09:40:00,92.72,92.83,92.42,92.7,14633.0,81.9118,82.009,81.6468,81.8942,14633.0
2020-07-27 09:45:00,92.56,92.61,92.46,92.47,3971.0,81.7705,81.8147,81.6822,81.691,3971.0
2020-07-27 09:50:00,92.46,93.23,92.45,93.23,5514.0,81.6822,82.3624,81.6733,82.3624,5514.0
2020-07-27 09:55:00,93.23,93.32,93.06,93.17,6374.0,82.3624,82.4419,82.2122,82.3094,6374.0
2020-07-27 10:00:00,93.04,93.08,92.85,93.04,6680.0,82.1945,82.2299,82.0267,82.1945,6680.0
2020-07-27 10:05:00,93.08,93.28,93.08,93.16,9271.0,82.2299,82.4066,82.2299,82.3006,9271.0
2020-07-27 10:10:00,93.1,93.28,93.01,93.18,6346.0,82.2475,82.4066,82.168,82.3182,6346.0
2020-07-27 10:15:00,93.17,93.3,93.13,93.22,6612.0,82.3094,82.4242,82.2741,82.3536,6612.0
2020-07-27 10:20:00,93.24,93.56,93.23,93.54,7199.0,82.3712,82.6539,82.3624,82.6363,7199.0
2020-07-27 10:25:00,93.54,93.56,93.36,93.56,6713.0,82.6363,82.6539,82.4772,82.6539,6713.0
2020-07-27 10:30:00,93.49,93.49,93.18,93.25,4626.0,82.5921,82.5921,82.3182,82.3801,4626.0
2020-07-27 10:35:00,93.22,93.44,93.18,93.4,4396.0,82.3536,82.5479,82.3182,82.5126,4396.0
2020-07-27 10:40:00,93.34,93.34,93.15,93.21,6095.0,82.4596,82.4596,82.2917,82.3447,6095.0
2020-07-27 10:45:00,93.22,93.22,93.0,93.13,5101.0,82.3536,82.3536,82.1592,82.2741,5101.0
2020-07-27 10:50:00,93.21,93.25,92.98,93.03,6091.0,82.3447,82.3801,82.1415,82.1857,6091.0
2020-07-27 10:55:00,93.01,93.05,92.83,92.83,8909.0,82.168,82.2034,82.009,82.009,8909.0
2020-07-27 11:00:00,92.83,93.16,92.83,93.06,5936.0,82.009,82.3006,82.009,82.2122,5936.0
2020-07-27 11:05:00,93.06,93.08,92.94,92.94,3509.0,82.2122,82.2299,82.1062,82.1062,3509.0
2020-07-27 11:10:00,92.89,93.05,92.84,93.0,6800.0,82.062,82.2034,82.0179,82.1592,6800.0
2020-07-27 11:15:00,92.96,93.05,92.85,92.88,5844.0,82.1239,82.2034,82.0267,82.0532,5844.0
2020-07-27 11:20:00,92.85,92.97,92.81,92.87,7321.0,82.0267,82.1327,81.9914,82.0444,7321.0
2020-07-27 11:25:00,92.91,92.91,92.76,92.81,6890.0,82.0797,82.0797,81.9472,81.9914,6890.0
2020-07-27 11:30:00,92.83,92.85,92.75,92.81,9493.0,82.009,82.0267,81.9383,81.9914,9493.0
2020-07-27 11:35:00,92.83,92.83,92.68,92.81,12691.0,82.009,82.009,81.8765,81.9914,12691.0
2020-07-27 11:40:00,92.83,92.85,92.8,92.8,2602.0,82.009,82.0267,81.9825,81.9825,2602.0
2020-07-27 11:45:00,92.81,92.83,92.61,92.63,6680.0,81.9914,82.009,81.8147,81.8323,6680.0
2020-07-27 11:50:00,92.65,92.71,92.51,92.56,9284.0,81.85,81.903,81.7263,81.7705,9284.0
2020-07-27 11:55:00,92.56,92.66,92.55,92.58,5926.0,81.7705,81.8588,81.7617,81.7882,5926.0
2020-07-27 12:00:00,92.58,92.76,92.54,92.74,7256.0,81.7882,81.9472,81.7528,81.9295,7256.0
2020-07-27 12:05:00,92.73,92.83,92.72,92.75,3167.0,81.9207,82.009,81.9118,81.9383,3167.0
2020-07-27 12:10:00,92.75,92.75,92.63,92.63,2603.0,81.9383,81.9383,81.8323,81.8323,2603.0
2020-07-27 12:15:00,92.61,92.62,92.44,92.46,4417.0,81.8147,81.8235,81.6645,81.6822,4417.0
2020-07-27 12:20:00,92.46,92.51,92.42,92.43,3806.0,81.6822,81.7263,81.6468,81.6557,3806.0
2020-07-27 12:25:00,92.42,92.5,92.4,92.5,4389.0,81.6468,81.7175,81.6291,81.7175,4389.0
2020-07-27 12:30:00,92.51,92.52,92.29,92.32,7467.0,81.7263,81.7352,81.532,81.5585,7467.0
2020-07-27 12:35:00,92.31,92.35,92.16,92.23,14883.0,81.5496,81.585,81.4171,81.479,14883.0
2020-07-27 12:40:00,92.26,92.33,92.18,92.25,6906.0,81.5055,81.5673,81.4348,81.4966,6906.0
2020-07-27 12:45:00,92.25,92.31,92.21,92.3,3251.0,81.4966,81.5496,81.4613,81.5408,3251.0
2020-07-27 12:50:00,92.27,92.31,92.18,92.24,5461.0,81.5143,81.5496,81.4348,81.4878,5461.0
2020-07-27 12:55:00,92.22,92.25,92.19,92.2,2856.0,81.4701,81.4966,81.4436,81.4525,2856.0
2020-07-27 13:00:00,92.2,92.26,92.1,92.12,4801.0,81.4525,81.5055,81.3641,81.3818,4801.0
2020-07-27 13:05:00,92.11,92.15,92.07,92.09,6113.0,81.373,81.4083,81.3376,81.3553,6113.0
2020-07-27 13:10:00,92.06,92.16,92.06,92.06,3589.0,81.3288,81.4171,81.3288,81.3288,3589.0
2020-07-27 13:15:00,92.07,92.11,92.03,92.08,4629.0,81.3376,81.373,81.3023,81.3464,4629.0
2020-07-27 13:20:00,92.06,92.08,92.02,92.04,5414.0,81.3288,81.3464,81.2934,81.3111,5414.0
2020-07-27 13:25:00,92.05,92.08,91.92,91.95,6859.0,81.3199,81.3464,81.2051,81.2316,6859.0
2020-07-27 13:30:00,91.95,91.99,91.85,91.88,5063.0,81.2316,81.2669,81.1433,81.1698,5063.0
2020-07-27 13:35:00,91.89,91.94,91.86,91.92,8130.0,81.1786,81.2228,81.1521,81.2051,8130.0
2020-07-27 13:40:00,91.92,92.01,91.91,91.98,5635.0,81.2051,81.2846,81.1963,81.2581,5635.0
2020-07-27 13:45:00,91.96,92.0,91.92,91.95,6173.0,81.2404,81.2758,81.2051,81.2316,6173.0
2020-07-27 13:50:00,91.9,91.92,91.81,91.9,7734.0,81.1874,81.2051,81.1079,81.1874,7734.0
2020-07-27 13:55:00,91.9,91.97,91.9,91.97,9254.0,81.1874,81.2493,81.1874,81.2493,9254.0
2020-07-27 14:00:00,91.91,91.91,91.73,91.77,16587.0,81.1963,81.1963,81.0372,81.0726,16587.0
2020-07-27 14:05:00,91.73,91.85,91.66,91.84,6826.0,81.0372,81.1433,80.9754,81.1344,6826.0
2020-07-27 14:10:00,91.86,91.9,91.8,91.86,6236.0,81.1521,81.1874,81.0991,81.1521,6236.0
2020-07-27 14:15:00,91.89,91.98,91.83,91.98,6650.0,81.1786,81.2581,81.1256,81.2581,6650.0
2020-07-27 14:20:00,91.95,92.09,91.92,92.06,10006.0,81.2316,81.3553,81.2051,81.3288,10006.0
2020-07-27 14:25:00,92.05,92.08,91.99,92.05,12254.0,81.3199,81.3464,81.2669,81.3199,12254.0
2020-07-27 14:30:00,92.04,92.16,92.03,92.05,7351.0,81.3111,81.4171,81.3023,81.3199,7351.0
2020-07-27 14:35:00,92.02,92.17,92.01,92.17,7371.0,81.2934,81.426,81.2846,81.426,7371.0
2020-07-27 14:40:00,92.14,92.21,92.12,92.21,7029.0,81.3995,81.4613,81.3818,81.4613,7029.0
2020-07-27 14:45:00,92.2,92.2,92.04,92.06,10082.0,81.4525,81.4525,81.3111,81.3288,10082.0
2020-07-27 14:50:00,92.05,92.11,91.96,92.1,8709.0,81.3199,81.373,81.2404,81.3641,8709.0
2020-07-27 14:55:00,92.09,92.1,91.93,92.03,8461.0,81.3553,81.3641,81.2139,81.3023,8461.0
2020-07-27 15:00:00,92.02,92.08,91.91,92.02,15206.0,81.2934,81.3464,81.1963,81.2934,15206.0
2020-07-27 15:05:00,92.0,92.14,91.98,92.13,10329.0,81.2758,81.3995,81.2581,81.3906,10329.0
2020-07-27 15:10:00,92.13,92.14,92.05,92.08,10183.0,81.3906,81.3995,81.3199,81.3464,10183.0
2020-07-27 15:15:00,92.08,92.16,92.06,92.12,15096.0,81.3464,81.4171,81.3288,81.3818,15096.0
2020-07-27 15:20:00,92.11,92.31,92.1,92.25,11137.0,81.373,81.5496,81.3641,81.4966,11137.0
2020-07-27 15:25:00,92.24,92.42,92.23,92.32,12232.0,81.4878,81.6468,81.479,81.5585,12232.0
2020-07-27 15:30:00,92.33,92.45,92.33,92.42,22251.0,81.5673,81.6733,81.5673,81.6468,22251.0
2020-07-27 15:35:00,92.41,92.41,92.22,92.24,17080.0,81.638,81.638,81.4701,81.4878,17080.0
2020-07-27 15:40:00,92.25,92.39,92.22,92.33,16036.0,81.4966,81.6203,81.4701,81.5673,16036.0
2020-07-27 15:45:00,92.34,92.75,92.2,92.75,38076.0,81.5761,81.9383,81.4525,81.9383,38076.0
2020-07-27 15:50:00,92.74,92.84,92.58,92.81,75467.0,81.9295,82.0179,81.7882,81.9914,75467.0
2020-07-27 15:55:00,92.79,92.94,92.68,92.68,146300.0,81.9737,82.1062,81.8765,81.8765,146300.0
2020-07-28 09:30:00,92.7,92.83,92.64,92.81,18134.0,81.8942,82.009,81.8412,81.9914,18134.0
2020-07-28 09:35:00,92.87,93.06,92.69,92.72,7639.0,82.0444,82.2122,81.8853,81.9118,7639.0
2020-07-28 09:40:00,92.74,92.82,92.62,92.68,3980.0,81.9295,82.0002,81.8235,81.8765,3980.0
2020-07-28 09:45:00,92.66,92.66,92.23,92.23,1940.0,81.8588,81.8588,81.479,81.479,1940.0
2020-07-28 09:50:00,92.24,92.32,92.13,92.2,4684.0,81.4878,81.5585,81.3906,81.4525,4684.0
2020-07-28 09:55:00,92.22,92.24,92.04,92.05,2927.0,81.4701,81.4878,81.3111,81.3199,2927.0
2020-07-28 10:00:00,92.05,92.45,92.05,92.24,3545.0,81.3199,81.6733,81.3199,81.4878,3545.0
2020-07-28 10:05:00,92.27,92.39,92.26,92.39,2327.0,81.5143,81.6203,81.5055,81.6203,2327.0
2020-07-28 10:10:00,92.38,92.6,92.34,92.55,5404.0,81.6115,81.8058,81.5761,81.7617,5404.0
2020-07-28 10:15:00,92.57,92.61,92.45,92.45,4535.0,81.7793,81.8147,81.6733,81.6733,4535.0
2020-07-28 10:20:00,92.46,92.48,92.23,92.28,2434.0,81.6822,81.6998,81.479,81.5231,2434.0
2020-07-28 10:25:00,92.28,92.38,92.19,92.27,6214.0,81.5231,81.6115,81.4436,81.5143,6214.0
2020-07-28 10:30:00,92.29,92.38,92.07,92.08,4531.0,81.532,81.6115,81.3376,81.3464,4531.0
2020-07-28 10:35:00,92.11,92.23,92.07,92.11,4271.0,81.373,81.479,81.3376,81.373,4271.0
2020-07-28 10:40:00,92.04,92.07,91.96,92.02,11260.0,81.3111,81.3376,81.2404,81.2934,11260.0
2020-07-28 10:45:00,92.04,92.15,92.01,92.15,3311.0,81.3111,81.4083,81.2846,81.4083,3311.0
2020-07-28 10:50:00,92.12,92.24,92.05,92.19,5345.0,81.3818,81.4878,81.3199,81.4436,5345.0
2020-07-28 10:55:00,92.15,92.29,92.15,92.26,2965.0,81.4083,81.532,81.4083,81.5055,2965.0
2020-07-28 11:00:00,92.27,92.38,92.24,92.26,10397.0,81.5143,81.6115,81.4878,81.5055,10397.0
2020-07-28 11:05:00,92.23,92.3,92.17,92.3,4277.0,81.479,81.5408,81.426,81.5408,4277.0
2020-07-28 11:10:00,92.35,92.63,92.29,92.58,4792.0,81.585,81.8323,81.532,81.7882,4792.0
2020-07-28 11:15:00,92.54,92.69,92.54,92.59,4853.0,81.7528,81.8853,81.7528,81.797,4853.0
2020-07-28 11:20:00,92.59,92.63,92.52,92.56,4723.0,81.797,81.8323,81.7352,81.7705,4723.0
2020-07-28 11:25:00,92.59,92.69,92.59,92.67,2550.0,81.797,81.8853,81.797,81.8677,2550.0
2020-07-28 11:30:00,92.67,92.71,92.59,92.66,5470.0,81.8677,81.903,81.797,81.8588,5470.0
2020-07-28 11:35:00,92.7,92.76,92.62,92.73,4587.0,81.8942,81.9472,81.8235,81.9207,4587.0
2020-07-28 11:40:00,92.76,92.76,92.62,92.65,3500.0,81.9472,81.9472,81.8235,81.85,3500.0
2020-07-28 11:45:00,92.59,92.74,92.57,92.72,2600.0,81.797,81.9295,81.7793,81.9118,2600.0
2020-07-28 11:50:00,92.71,92.71,92.6,92.61,6322.0,81.903,81.903,81.8058,81.8147,6322.0
2020-07-28 11:55:00,92.64,92.64,92.38,92.51,8749.0,81.8412,81.8412,81.6115,81.7263,8749.0
2020-07-28 12:00:00,92.5,92.6,92.45,92.53,3811.0,81.7175,81.8058,81.6733,81.744,3811.0
2020-07-28 12:05:00,92.51,92.58,92.37,92.37,6389.0,81.7263,81.7882,81.6026,81.6026,6389.0
2020-07-28 12:10:00,92.36,92.4,92.3,92.31,5313.0,81.5938,81.6291,81.5408,81.5496,5313.0
2020-07-28 12:15:00,92.29,92.34,92.23,92.27,7650.0,81.532,81.5761,81.479,81.5143,7650.0
2020-07-28 12:20:00,92.27,92.29,92.2,92.25,7219.0,81.5143,81.532,81.4525,81.4966,7219.0
2020-07-28 12:25:00,92.24,92.26,92.15,92.2,5600.0,81.4878,81.5055,81.4083,81.4525,5600.0
2020-07-28 12:30:00,92.14,92.2,92.06,92.17,5771.0,81.3995,81.4525,81.3288,81.426,5771.0
2020-07-28 12:35:00,92.18,92.28,92.18,92.26,5092.0,81.4348,81.5231,81.4348,81.5055,5092.0
2020-07-28 12:40:00,92.23,92.27,92.11,92.15,4693.0,81.479,81.5143,81.373,81.4083,4693.0
2020-07-28 12:45:00,92.16,92.16,92.04,92.11,7617.0,81.4171,81.4171,81.3111,81.373,7617.0
2020-07-28 12:50:00,92.13,92.19,92.11,92.19,4502.0,81.3906,81.4436,81.373,81.4436,4502.0
2020-07-28 12:55:00,92.21,92.24,92.11,92.21,3814.0,81.4613,81.4878,81.373,81.4613,3814.0
2020-07-28 13:00:00,92.2,92.25,92.18,92.2,4000.0,81.4525,81.4966,81.4348,81.4525,4000.0
2020-07-28 13:05:00,92.2,92.28,92.18,92.24,4250.0,81.4525,81.5231,81.4348,81.4878,4250.0
2020-07-28 13:10:00,92.25,92.27,92.08,92.08,4807.0,81.4966,81.5143,81.3464,81.3464,4807.0
2020-07-28 13:15:00,92.1,92.12,92.07,92.12,2800.0,81.3641,81.3818,81.3376,81.3818,2800.0
2020-07-28 13:20:00,92.14,92.22,92.13,92.13,5588.0,81.3995,81.4701,81.3906,81.3906,5588.0
2020-07-28 13:25:00,92.14,92.18,92.11,92.15,3548.0,81.3995,81.4348,81.373,81.4083,3548.0
2020-07-28 13:30:00,92.18,92.26,92.14,92.26,8482.0,81.4348,81.5055,81.3995,81.5055,8482.0
2020-07-28 13:35:00,92.28,92.3,92.26,92.28,4110.0,81.5231,81.5408,81.5055,81.5231,4110.0
2020-07-28 13:40:00,92.27,92.35,92.25,92.3,3798.0,81.5143,81.585,81.4966,81.5408,3798.0
2020-07-28 13:45:00,92.28,92.34,92.27,92.32,4439.0,81.5231,81.5761,81.5143,81.5585,4439.0
2020-07-28 13:50:00,92.33,92.33,92.24,92.25,4050.0,81.5673,81.5673,81.4878,81.4966,4050.0
2020-07-28 13:55:00,92.27,92.32,92.22,92.31,6270.0,81.5143,81.5585,81.4701,81.5496,6270.0
2020-07-28 14:00:00,92.3,92.41,92.26,92.39,7392.0,81.5408,81.638,81.5055,81.6203,7392.0
2020-07-28 14:05:00,92.39,92.47,92.37,92.46,8093.0,81.6203,81.691,81.6026,81.6822,8093.0
2020-07-28 14:10:00,92.48,92.49,92.41,92.42,4491.0,81.6998,81.7087,81.638,81.6468,4491.0
2020-07-28 14:15:00,92.42,92.44,92.27,92.31,6819.0,81.6468,81.6645,81.5143,81.5496,6819.0
2020-07-28 14:20:00,92.3,92.33,92.21,92.25,7908.0,81.5408,81.5673,81.4613,81.4966,7908.0
2020-07-28 14:25:00,92.23,92.28,92.21,92.25,5961.0,81.479,81.5231,81.4613,81.4966,5961.0
2020-07-28 14:30:00,92.28,92.42,92.27,92.36,7005.0,81.5231,81.6468,81.5143,81.5938,7005.0
2020-07-28 14:35:00,92.36,92.45,92.34,92.44,6256.0,81.5938,81.6733,81.5761,81.6645,6256.0
2020-07-28 14:40:00,92.43,92.45,92.35,92.43,7142.0,81.6557,81.6733,81.585,81.6557,7142.0
2020-07-28 14:45:00,92.45,92.49,92.37,92.39,7488.0,81.6733,81.7087,81.6026,81.6203,7488.0
2020-07-28 14:50:00,92.35,92.41,92.27,92.36,15311.0,81.585,81.638,81.5143,81.5938,15311.0
2020-07-28 14:55:00,92.37,92.37,92.19,92.24,12144.0,81.6026,81.6026,81.4436,81.4878,12144.0
2020-07-28 15:00:00,92.26,92.31,92.24,92.25,20677.0,81.5055,81.5496,81.4878,81.4966,20677.0
2020-07-28 15:05:00,92.27,92.34,92.24,92.31,8610.0,81.5143,81.5761,81.4878,81.5496,8610.0
2020-07-28 15:10:00,92.32,92.37,92.29,92.36,12978.0,81.5585,81.6026,81.532,81.5938,12978.0
2020-07-28 15:15:00,92.35,92.46,92.34,92.44,13822.0,81.585,81.6822,81.5761,81.6645,13822.0
2020-07-28 15:20:00,92.44,92.46,92.23,92.31,12446.0,81.6645,81.6822,81.479,81.5496,12446.0
2020-07-28 15:25:00,92.33,92.35,92.18,92.23,12183.0,81.5673,81.585,81.4348,81.479,12183.0
2020-07-28 15:30:00,92.23,92.42,92.23,92.32,14879.0,81.479,81.6468,81.479,81.5585,14879.0
2020-07-28 15:35:00,92.32,92.35,92.25,92.3,16344.0,81.5585,81.585,81.4966,81.5408,16344.0
2020-07-28 15:40:00,92.31,92.33,92.13,92.23,29722.0,81.5496,81.5673,81.3906,81.479,29722.0
2020-07-28 15:45:00,92.26,92.4,92.15,92.18,34692.0,81.5055,81.6291,81.4083,81.4348,34692.0
2020-07-28 15:50:00,92.17,92.24,92.07,92.23,41170.0,81.426,81.4878,81.3376,81.479,41170.0
2020-07-28 15:55:00,92.22,92.3,92.13,92.28,87821.0,81.4701,81.5408,81.3906,81.5231,87821.0
2020-07-29 09:30:00,92.31,92.74,92.24,92.39,35576.0,81.5496,81.9295,81.4878,81.6203,35576.0
2020-07-29 09:35:00,92.4,92.65,92.39,92.55,10812.0,81.6291,81.85,81.6203,81.7617,10812.0
2020-07-29 09:40:00,92.62,93.11,92.6,93.02,11247.0,81.8235,82.2564,81.8058,82.1769,11247.0
2020-07-29 09:45:00,93.01,93.01,92.82,92.92,8223.0,82.168,82.168,82.0002,82.0885,8223.0
2020-07-29 09:50:00,92.92,92.95,92.61,92.64,9354.0,82.0885,82.115,81.8147,81.8412,9354.0
2020-07-29 09:55:00,92.64,92.69,92.49,92.5,12901.0,81.8412,81.8853,81.7087,81.7175,12901.0
2020-07-29 10:00:00,92.53,92.76,92.53,92.76,8227.0,81.744,81.9472,81.744,81.9472,8227.0
2020-07-29 10:05:00,92.75,92.89,92.66,92.73,19755.0,81.9383,82.062,81.8588,81.9207,19755.0
2020-07-29 10:10:00,92.73,93.09,92.73,93.03,12836.0,81.9207,82.2387,81.9207,82.1857,12836.0
2020-07-29 10:15:00,93.09,93.19,93.05,93.06,5432.0,82.2387,82.3271,82.2034,82.2122,5432.0
2020-07-29 10:20:00,93.08,93.16,92.83,93.0,12285.0,82.2299,82.3006,82.009,82.1592,12285.0
2020-07-29 10:25:00,93.06,93.06,92.84,92.88,12700.0,82.2122,82.2122,82.0179,82.0532,12700.0
2020-07-29 10:30:00,92.85,92.97,92.85,92.9,12907.0,82.0267,82.1327,82.0267,82.0709,12907.0
2020-07-29 10:35:00,92.9,92.92,92.8,92.8,23001.0,82.0709,82.0885,81.9825,81.9825,23001.0
2020-07-29 10:40:00,92.79,93.08,92.77,93.01,14622.0,81.9737,82.2299,81.956,82.168,14622.0
2020-07-29 10:45:00,92.98,93.13,92.98,93.13,18733.0,82.1415,82.2741,82.1415,82.2741,18733.0
2020-07-29 10:50:00,93.14,93.15,92.87,92.9,13786.0,82.2829,82.2917,82.0444,82.0709,13786.0
2020-07-29 10:55:00,92.92,93.12,92.92,93.09,22676.0,82.0885,82.2652,82.0885,82.2387,22676.0
2020-07-29 11:00:00,93.08,93.13,92.96,93.09,11040.0,82.2299,82.2741,82.1239,82.2387,11040.0
2020-07-29 11:05:00,93.09,93.09,92.8,92.89,7984.0,82.2387,82.2387,81.9825,82.062,7984.0
2020-07-29 11:10:00,92.89,92.93,92.7,92.71,7375.0,82.062,82.0974,81.8942,81.903,7375.0
2020-07-29 11:15:00,92.67,92.86,92.67,92.81,6754.0,81.8677,82.0355,81.8677,81.9914,6754.0
2020-07-29 11:20:00,92.83,92.97,92.8,92.91,6010.0,82.009,82.1327,81.9825,82.0797,6010.0
2020-07-29 11:25:00,92.91,93.04,92.91,93.0,7981.0,82.0797,82.1945,82.0797,82.1592,7981.0
2020-07-29 11:30:00,92.99,93.12,92.93,93.12,5032.0,82.1504,82.2652,82.0974,82.2652,5032.0
2020-07-29 11:35:00,93.06,93.14,92.94,92.97,4310.0,82.2122,82.2829,82.1062,82.1327,4310.0
2020-07-29 11:40:00,92.96,93.07,92.92,93.04,5536.0,82.1239,82.221,82.0885,82.1945,5536.0
2020-07-29 11:45:00,93.03,93.14,92.98,93.09,6724.0,82.1857,82.2829,82.1415,82.2387,6724.0
2020-07-29 11:50:00,93.08,93.12,92.96,93.04,13249.0,82.2299,82.2652,82.1239,82.1945,13249.0
2020-07-29 11:55:00,93.03,93.23,93.02,93.23,7271.0,82.1857,82.3624,82.1769,82.3624,7271.0
2020-07-29 12:00:00,93.25,93.34,93.16,93.34,7936.0,82.3801,82.4596,82.3006,82.4596,7936.0
2020-07-29 12:05:00,93.36,93.63,93.36,93.61,8670.0,82.4772,82.7158,82.4772,82.6981,8670.0
2020-07-29 12:10:00,93.63,93.78,93.63,93.7,6777.0,82.7158,82.8483,82.7158,82.7776,6777.0
2020-07-29 12:15:00,93.72,93.82,93.63,93.77,10977.0,82.7953,82.8836,82.7158,82.8394,10977.0
2020-07-29 12:20:00,93.75,93.82,93.73,93.82,7774.0,82.8218,82.8836,82.8041,82.8836,7774.0
2020-07-29 12:25:00,93.82,93.94,93.81,93.86,9862.0,82.8836,82.9896,82.8748,82.919,9862.0
2020-07-29 12:30:00,93.87,93.87,93.72,93.8,7482.0,82.9278,82.9278,82.7953,82.866,7482.0
2020-07-29 12:35:00,93.8,93.96,93.79,93.96,6813.0,82.866,83.0073,82.8571,83.0073,6813.0
2020-07-29 12:40:00,93.97,94.07,93.93,93.95,27253.0,83.0161,83.1045,82.9808,82.9985,27253.0
2020-07-29 12:45:00,93.94,93.94,93.74,93.8,5405.0,82.9896,82.9896,82.8129,82.866,5405.0
2020-07-29 12:50:00,93.79,93.79,93.62,93.64,5901.0,82.8571,82.8571,82.7069,82.7246,5901.0
2020-07-29 12:55:00,93.63,93.74,93.63,93.68,6756.0,82.7158,82.8129,82.7158,82.7599,6756.0
2020-07-29 13:00:00,93.68,93.93,93.66,93.91,7200.0,82.7599,82.9808,82.7423,82.9631,7200.0
2020-07-29 13:05:00,93.91,93.95,93.79,93.83,9236.0,82.9631,82.9985,82.8571,82.8925,9236.0
2020-07-29 13:10:00,93.78,93.92,93.78,93.86,11237.0,82.8483,82.972,82.8483,82.919,11237.0
2020-07-29 13:15:00,93.88,94.0,93.85,93.98,19864.0,82.9366,83.0426,82.9101,83.025,19864.0
2020-07-29 13:20:00,93.99,94.0,93.9,93.94,13303.0,83.0338,83.0426,82.9543,82.9896,13303.0
2020-07-29 13:25:00,93.93,93.95,93.77,93.8,8364.0,82.9808,82.9985,82.8394,82.866,8364.0
2020-07-29 13:30:00,93.8,93.86,93.74,93.75,13720.0,82.866,82.919,82.8129,82.8218,13720.0
2020-07-29 13:35:00,93.75,93.75,93.56,93.58,7321.0,82.8218,82.8218,82.6539,82.6716,7321.0
2020-07-29 13:40:00,93.57,93.63,93.52,93.62,7306.0,82.6628,82.7158,82.6186,82.7069,7306.0
2020-07-29 13:45:00,93.61,93.61,93.46,93.51,10117.0,82.6981,82.6981,82.5656,82.6098,10117.0
2020-07-29 13:50:00,93.52,93.57,93.5,93.51,12314.0,82.6186,82.6628,82.6009,82.6098,12314.0
2020-07-29 13:55:00,93.49,93.63,93.49,93.63,14836.0,82.5921,82.7158,82.5921,82.7158,14836.0
2020-07-29 14:00:00,93.72,93.95,93.72,93.81,10904.0,82.7953,82.9985,82.7953,82.8748,10904.0
2020-07-29 14:05:00,93.83,93.89,93.77,93.81,7921.0,82.8925,82.9455,82.8394,82.8748,7921.0
2020-07-29 14:10:00,93.8,93.83,93.68,93.69,7484.0,82.866,82.8925,82.7599,82.7688,7484.0
2020-07-29 14:15:00,93.7,93.8,93.68,93.8,7880.0,82.7776,82.866,82.7599,82.866,7880.0
2020-07-29 14:20:00,93.77,93.82,93.73,93.82,7872.0,82.8394,82.8836,82.8041,82.8836,7872.0
2020-07-29 14:25:00,93.79,93.82,93.77,93.81,10206.0,82.8571,82.8836,82.8394,82.8748,10206.0
2020-07-29 14:30:00,93.83,93.89,93.75,93.8,12077.0,82.8925,82.9455,82.8218,82.866,12077.0
2020-07-29 14:35:00,93.77,93.78,93.57,93.65,9305.0,82.8394,82.8483,82.6628,82.7334,9305.0
2020-07-29 14:40:00,93.65,93.89,93.65,93.89,12653.0,82.7334,82.9455,82.7334,82.9455,12653.0
2020-07-29 14:45:00,93.88,93.88,93.77,93.8,10186.0,82.9366,82.9366,82.8394,82.866,10186.0
2020-07-29 14:50:00,93.81,93.97,93.81,93.97,13776.0,82.8748,83.0161,82.8748,83.0161,13776.0
2020-07-29 14:55:00,93.95,94.02,93.87,93.98,15001.0,82.9985,83.0603,82.9278,83.025,15001.0
2020-07-29 15:00:00,93.99,94.0,93.75,93.78,11495.0,83.0338,83.0426,82.8218,82.8483,11495.0
2020-07-29 15:05:00,93.78,93.92,93.77,93.91,14132.0,82.8483,82.972,82.8394,82.9631,14132.0
2020-07-29 15:10:00,93.93,94.0,93.9,93.95,9545.0,82.9808,83.0426,82.9543,82.9985,9545.0
2020-07-29 15:15:00,93.99,94.13,93.99,94.09,15681.0,83.0338,83.1575,83.0338,83.1221,15681.0
2020-07-29 15:20:00,94.11,94.23,94.11,94.17,10358.0,83.1398,83.2458,83.1398,83.1928,10358.0
2020-07-29 15:25:00,94.16,94.19,94.03,94.19,10688.0,83.184,83.2105,83.0691,83.2105,10688.0
2020-07-29 15:30:00,94.18,94.39,94.13,94.34,20812.0,83.2017,83.3872,83.1575,83.343,20812.0
2020-07-29 15:35:00,94.3,94.31,94.13,94.14,21029.0,83.3077,83.3165,83.1575,83.1663,21029.0
2020-07-29 15:40:00,94.14,94.18,94.03,94.1,23888.0,83.1663,83.2017,83.0691,83.131,23888.0
2020-07-29 15:45:00,94.1,94.32,94.02,94.32,25069.0,83.131,83.3253,83.0603,83.3253,25069.0
2020-07-29 15:50:00,94.3,94.3,93.99,94.01,28437.0,83.3077,83.3077,83.0338,83.0515,28437.0
2020-07-29 15:55:00,94.01,94.13,93.94,93.99,88486.0,83.0515,83.1575,82.9896,83.0338,88486.0
2020-07-30 09:30:00,92.5,92.65,92.0,92.35,37562.0,81.7175,81.85,81.2758,81.585,37562.0
2020-07-30 09:35:00,92.33,92.5,92.18,92.29,13820.0,81.5673,81.7175,81.4348,81.532,13820.0
2020-07-30 09:40:00,92.3,92.43,92.06,92.36,11254.0,81.5408,81.6557,81.3288,81.5938,11254.0
2020-07-30 09:45:00,92.34,92.47,92.26,92.47,4770.0,81.5761,81.691,81.5055,81.691,4770.0
2020-07-30 09:50:00,92.44,92.44,91.96,92.08,6927.0,81.6645,81.6645,81.2404,81.3464,6927.0
2020-07-30 09:55:00,92.02,92.19,91.92,92.1,7643.0,81.2934,81.4436,81.2051,81.3641,7643.0
2020-07-30 10:00:00,92.02,92.49,91.97,92.49,19159.0,81.2934,81.7087,81.2493,81.7087,19159.0
2020-07-30 10:05:00,92.47,92.47,92.1,92.15,46579.0,81.691,81.691,81.3641,81.4083,46579.0
2020-07-30 10:10:00,92.16,92.38,92.09,92.36,24601.0,81.4171,81.6115,81.3553,81.5938,24601.0
2020-07-30 10:15:00,92.35,92.39,92.23,92.34,23392.0,81.585,81.6203,81.479,81.5761,23392.0
2020-07-30 10:20:00,92.34,92.38,92.18,92.31,16099.0,81.5761,81.6115,81.4348,81.5496,16099.0
2020-07-30 10:25:00,92.31,92.32,92.17,92.24,15659.0,81.5496,81.5585,81.426,81.4878,15659.0
2020-07-30 10:30:00,92.31,92.33,92.19,92.3,16600.0,81.5496,81.5673,81.4436,81.5408,16600.0
2020-07-30 10:35:00,92.33,92.52,92.29,92.47,23754.0,81.5673,81.7352,81.532,81.691,23754.0
2020-07-30 10:40:00,92.48,92.49,92.3,92.32,6433.0,81.6998,81.7087,81.5408,81.5585,6433.0
2020-07-30 10:45:00,92.29,92.33,92.23,92.27,5709.0,81.532,81.5673,81.479,81.5143,5709.0
2020-07-30 10:50:00,92.31,92.36,92.25,92.33,5782.0,81.5496,81.5938,81.4966,81.5673,5782.0
2020-07-30 10:55:00,92.33,92.58,92.22,92.55,17690.0,81.5673,81.7882,81.4701,81.7617,17690.0
2020-07-30 11:00:00,92.55,92.84,92.52,92.84,10571.0,81.7617,82.0179,81.7352,82.0179,10571.0
2020-07-30 11:05:00,92.91,92.94,92.8,92.94,5111.0,82.0797,82.1062,81.9825,82.1062,5111.0
2020-07-30 11:10:00,92.91,93.13,92.88,93.09,9461.0,82.0797,82.2741,82.0532,82.2387,9461.0
2020-07-30 11:15:00,93.11,93.11,92.93,93.1,7144.0,82.2564,82.2564,82.0974,82.2475,7144.0
2020-07-30 11:20:00,93.1,93.15,93.01,93.08,14018.0,82.2475,82.2917,82.168,82.2299,14018.0
2020-07-30 11:25:00,93.06,93.14,92.92,92.92,7257.0,82.2122,82.2829,82.0885,82.0885,7257.0
2020-07-30 11:30:00,92.93,93.07,92.86,93.02,4557.0,82.0974,82.221,82.0355,82.1769,4557.0
2020-07-30 11:35:00,93.06,93.14,92.94,92.95,7604.0,82.2122,82.2829,82.1062,82.115,7604.0
2020-07-30 11:40:00,92.94,93.03,92.93,92.96,5546.0,82.1062,82.1857,82.0974,82.1239,5546.0
2020-07-30 11:45:00,92.97,93.04,92.89,93.04,5669.0,82.1327,82.1945,82.062,82.1945,5669.0
2020-07-30 11:50:00,93.02,93.12,93.0,93.03,7286.0,82.1769,82.2652,82.1592,82.1857,7286.0
2020-07-30 11:55:00,93.04,93.06,92.98,93.01,6807.0,82.1945,82.2122,82.1415,82.168,6807.0
2020-07-30 12:00:00,93.03,93.08,92.91,93.04,6295.0,82.1857,82.2299,82.0797,82.1945,6295.0
2020-07-30 12:05:00,93.01,93.01,92.88,92.89,8385.0,82.168,82.168,82.0532,82.062,8385.0
2020-07-30 12:10:00,92.88,92.94,92.86,92.91,5569.0,82.0532,82.1062,82.0355,82.0797,5569.0
2020-07-30 12:15:00,92.94,93.17,92.94,93.09,23758.0,82.1062,82.3094,82.1062,82.2387,23758.0
2020-07-30 12:20:00,93.08,93.11,93.03,93.05,9376.0,82.2299,82.2564,82.1857,82.2034,9376.0
2020-07-30 12:25:00,93.03,93.04,92.85,92.85,9060.0,82.1857,82.1945,82.0267,82.0267,9060.0
2020-07-30 12:30:00,92.86,92.96,92.74,92.79,11783.0,82.0355,82.1239,81.9295,81.9737,11783.0
2020-07-30 12:35:00,92.77,92.84,92.77,92.82,5682.0,81.956,82.0179,81.956,82.0002,5682.0
2020-07-30 12:40:00,92.82,92.86,92.64,92.65,11742.0,82.0002,82.0355,81.8412,81.85,11742.0
2020-07-30 12:45:00,92.65,92.89,92.65,92.87,7426.0,81.85,82.062,81.85,82.0444,7426.0
2020-07-30 12:50:00,92.87,92.96,92.82,92.94,6483.0,82.0444,82.1239,82.0002,82.1062,6483.0
2020-07-30 12:55:00,92.92,92.96,92.83,92.89,9370.0,82.0885,82.1239,82.009,82.062,9370.0
2020-07-30 13:00:00,92.93,93.04,92.9,93.01,6858.0,82.0974,82.1945,82.0709,82.168,6858.0
2020-07-30 13:05:00,93.0,93.08,93.0,93.07,4456.0,82.1592,82.2299,82.1592,82.221,4456.0
2020-07-30 13:10:00,93.05,93.12,93.02,93.12,4150.0,82.2034,82.2652,82.1769,82.2652,4150.0
2020-07-30 13:15:00,93.11,93.13,93.02,93.03,7050.0,82.2564,82.2741,82.1769,82.1857,7050.0
2020-07-30 13:20:00,93.03,93.05,92.82,92.84,8037.0,82.1857,82.2034,82.0002,82.0179,8037.0
2020-07-30 13:25:00,92.82,92.82,92.66,92.66,8419.0,82.0002,82.0002,81.8588,81.8588,8419.0
2020-07-30 13:30:00,92.61,92.61,92.53,92.59,9802.0,81.8147,81.8147,81.744,81.797,9802.0
2020-07-30 13:35:00,92.6,92.63,92.53,92.55,11479.0,81.8058,81.8323,81.744,81.7617,11479.0
2020-07-30 13:40:00,92.56,92.64,92.55,92.62,5736.0,81.7705,81.8412,81.7617,81.8235,5736.0
2020-07-30 13:45:00,92.6,92.65,92.58,92.59,5530.0,81.8058,81.85,81.7882,81.797,5530.0
2020-07-30 13:50:00,92.62,92.7,92.6,92.7,5698.0,81.8235,81.8942,81.8058,81.8942,5698.0
2020-07-30 13:55:00,92.69,92.69,92.49,92.52,12655.0,81.8853,81.8853,81.7087,81.7352,12655.0
2020-07-30 14:00:00,92.52,92.56,92.39,92.47,7823.0,81.7352,81.7705,81.6203,81.691,7823.0
2020-07-30 14:05:00,92.48,92.61,92.48,92.6,7692.0,81.6998,81.8147,81.6998,81.8058,7692.0
2020-07-30 14:10:00,92.6,92.61,92.54,92.56,9225.0,81.8058,81.8147,81.7528,81.7705,9225.0
2020-07-30 14:15:00,92.55,92.58,92.51,92.55,15250.0,81.7617,81.7882,81.7263,81.7617,15250.0
2020-07-30 14:20:00,92.55,92.64,92.51,92.64,10506.0,81.7617,81.8412,81.7263,81.8412,10506.0
2020-07-30 14:25:00,92.62,92.64,92.49,92.55,6674.0,81.8235,81.8412,81.7087,81.7617,6674.0
2020-07-30 14:30:00,92.55,92.58,92.47,92.49,9041.0,81.7617,81.7882,81.691,81.7087,9041.0
2020-07-30 14:35:00,92.51,92.55,92.48,92.51,7296.0,81.7263,81.7617,81.6998,81.7263,7296.0
2020-07-30 14:40:00,92.51,92.7,92.51,92.64,8734.0,81.7263,81.8942,81.7263,81.8412,8734.0
2020-07-30 14:45:00,92.66,92.72,92.57,92.57,5624.0,81.8588,81.9118,81.7793,81.7793,5624.0
2020-07-30 14:50:00,92.59,92.59,92.46,92.48,9837.0,81.797,81.797,81.6822,81.6998,9837.0
2020-07-30 14:55:00,92.47,92.58,92.41,92.58,14998.0,81.691,81.7882,81.638,81.7882,14998.0
2020-07-30 15:00:00,92.61,92.71,92.59,92.63,6758.0,81.8147,81.903,81.797,81.8323,6758.0
2020-07-30 15:05:00,92.59,92.6,92.47,92.51,8305.0,81.797,81.8058,81.691,81.7263,8305.0
2020-07-30 15:10:00,92.48,92.54,92.43,92.49,7403.0,81.6998,81.7528,81.6557,81.7087,7403.0
2020-07-30 15:15:00,92.47,92.5,92.35,92.49,10381.0,81.691,81.7175,81.585,81.7087,10381.0
2020-07-30 15:20:00,92.47,92.54,92.4,92.49,10060.0,81.691,81.7528,81.6291,81.7087,10060.0
2020-07-30 15:25:00,92.5,92.52,92.42,92.44,11188.0,81.7175,81.7352,81.6468,81.6645,11188.0
2020-07-30 15:30:00,92.45,92.53,92.39,92.48,14040.0,81.6733,81.744,81.6203,81.6998,14040.0
2020-07-30 15:35:00,92.49,92.53,92.39,92.39,20470.0,81.7087,81.744,81.6203,81.6203,20470.0
2020-07-30 15:40:00,92.37,92.47,92.35,92.38,20007.0,81.6026,81.691,81.585,81.6115,20007.0
2020-07-30 15:45:00,92.38,92.39,92.2,92.26,30986.0,81.6115,81.6203,81.4525,81.5055,30986.0
2020-07-30 15:50:00,92.27,92.31,92.17,92.21,41845.0,81.5143,81.5496,81.426,81.4613,41845.0
2020-07-30 15:55:00,92.21,92.36,91.99,92.09,236772.0,81.4613,81.5938,81.2669,81.3553,236772.0
2020-07-31 09:30:00,92.05,92.15,91.85,92.02,23217.0,81.3199,81.4083,81.1433,81.2934,23217.0
2020-07-31 09:35:00,92.08,92.46,92.07,92.23,16392.0,81.3464,81.6822,81.3376,81.479,16392.0
2020-07-31 09:40:00,92.22,92.29,92.04,92.12,8934.0,81.4701,81.532,81.3111,81.3818,8934.0
2020-07-31 09:45:00,92.12,92.23,92.01,92.15,8555.0,81.3818,81.479,81.2846,81.4083,8555.0
2020-07-31 09:50:00,92.14,92.41,91.95,92.3,17625.0,81.3995,81.638,81.2316,81.5408,17625.0
2020-07-31 09:55:00,92.32,92.69,92.29,92.62,7941.0,81.5585,81.8853,81.532,81.8235,7941.0
2020-07-31 10:00:00,92.66,92.8,92.51,92.6,7604.0,81.8588,81.9825,81.7263,81.8058,7604.0
2020-07-31 10:05:00,92.56,92.75,92.49,92.68,7429.0,81.7705,81.9383,81.7087,81.8765,7429.0
2020-07-31 10:10:00,92.61,92.71,92.4,92.4,6300.0,81.8147,81.903,81.6291,81.6291,6300.0
2020-07-31 10:15:00,92.37,92.47,92.23,92.34,10312.0,81.6026,81.691,81.479,81.5761,10312.0
2020-07-31 10:20:00,92.25,92.5,92.17,92.5,4616.0,81.4966,81.7175,81.426,81.7175,4616.0
2020-07-31 10:25:00,92.52,92.52,92.35,92.45,6035.0,81.7352,81.7352,81.585,81.6733,6035.0
2020-07-31 10:30:00,92.45,92.45,92.19,92.19,5467.0,81.6733,81.6733,81.4436,81.4436,5467.0
2020-07-31 10:35:00,92.16,92.35,92.11,92.29,5701.0,81.4171,81.585,81.373,81.532,5701.0
2020-07-31 10:40:00,92.27,92.44,92.24,92.31,5278.0,81.5143,81.6645,81.4878,81.5496,5278.0
2020-07-31 10:45:00,92.31,92.31,92.09,92.17,3465.0,81.5496,81.5496,81.3553,81.426,3465.0
2020-07-31 10:50:00,92.21,92.26,92.05,92.19,4107.0,81.4613,81.5055,81.3199,81.4436,4107.0
2020-07-31 10:55:00,92.14,92.3,91.96,92.3,5631.0,81.3995,81.5408,81.2404,81.5408,5631.0
2020-07-31 11:00:00,92.31,92.44,92.14,92.16,5202.0,81.5496,81.6645,81.3995,81.4171,5202.0
2020-07-31 11:05:00,92.15,92.15,92.04,92.12,4166.0,81.4083,81.4083,81.3111,81.3818,4166.0
2020-07-31 11:10:00,92.12,92.34,92.09,92.34,5879.0,81.3818,81.5761,81.3553,81.5761,5879.0
2020-07-31 11:15:00,92.34,92.58,92.24,92.55,7481.0,81.5761,81.7882,81.4878,81.7617,7481.0
2020-07-31 11:20:00,92.65,92.65,92.49,92.57,8621.0,81.85,81.85,81.7087,81.7793,8621.0
2020-07-31 11:25:00,92.58,92.82,92.58,92.79,8999.0,81.7882,82.0002,81.7882,81.9737,8999.0
2020-07-31 11:30:00,92.79,92.81,92.47,92.53,10180.0,81.9737,81.9914,81.691,81.744,10180.0
2020-07-31 11:35:00,92.53,92.54,92.35,92.54,4498.0,81.744,81.7528,81.585,81.7528,4498.0
2020-07-31 11:40:00,92.52,92.7,92.5,92.67,6467.0,81.7352,81.8942,81.7175,81.8677,6467.0
2020-07-31 11:45:00,92.68,92.8,92.63,92.74,7479.0,81.8765,81.9825,81.8323,81.9295,7479.0
2020-07-31 11:50:00,92.77,92.77,92.61,92.67,6012.0,81.956,81.956,81.8147,81.8677,6012.0
2020-07-31 11:55:00,92.67,92.86,92.65,92.85,9892.0,81.8677,82.0355,81.85,82.0267,9892.0
2020-07-31 12:00:00,92.81,92.83,92.59,92.6,9669.0,81.9914,82.009,81.797,81.8058,9669.0
2020-07-31 12:05:00,92.63,92.7,92.54,92.56,8218.0,81.8323,81.8942,81.7528,81.7705,8218.0
2020-07-31 12:10:00,92.62,92.77,92.58,92.77,5263.0,81.8235,81.956,81.7882,81.956,5263.0
2020-07-31 12:15:00,92.78,92.78,92.58,92.64,10636.0,81.9649,81.9649,81.7882,81.8412,10636.0
2020-07-31 12:20:00,92.66,92.86,92.66,92.85,8673.0,81.8588,82.0355,81.8588,82.0267,8673.0
2020-07-31 12:25:00,92.85,93.01,92.84,93.01,4051.0,82.0267,82.168,82.0179,82.168,4051.0
2020-07-31 12:30:00,93.0,93.0,92.85,92.86,8922.0,82.1592,82.1592,82.0267,82.0355,8922.0
2020-07-31 12:35:00,92.84,92.84,92.69,92.69,7803.0,82.0179,82.0179,81.8853,81.8853,7803.0
2020-07-31 12:40:00,92.73,92.79,92.66,92.77,5514.0,81.9207,81.9737,81.8588,81.956,5514.0
2020-07-31 12:45:00,92.79,92.79,92.59,92.62,7166.0,81.9737,81.9737,81.797,81.8235,7166.0
2020-07-31 12:50:00,92.62,92.76,92.58,92.6,8057.0,81.8235,81.9472,81.7882,81.8058,8057.0
2020-07-31 12:55:00,92.6,92.69,92.53,92.54,9651.0,81.8058,81.8853,81.744,81.7528,9651.0
2020-07-31 13:00:00,92.53,92.53,92.41,92.46,5507.0,81.744,81.744,81.638,81.6822,5507.0
2020-07-31 13:05:00,92.48,92.57,92.45,92.48,10430.0,81.6998,81.7793,81.6733,81.6998,10430.0
2020-07-31 13:10:00,92.47,92.58,92.38,92.44,12400.0,81.691,81.7882,81.6115,81.6645,12400.0
2020-07-31 13:15:00,92.44,92.5,92.41,92.47,7877.0,81.6645,81.7175,81.638,81.691,7877.0
2020-07-31 13:20:00,92.48,92.48,92.38,92.47,12226.0,81.6998,81.6998,81.6115,81.691,12226.0
2020-07-31 13:25:00,92.48,92.63,92.48,92.6,48019.0,81.6998,81.8323,81.6998,81.8058,48019.0
2020-07-31 13:30:00,92.61,92.64,92.56,92.57,22038.0,81.8147,81.8412,81.7705,81.7793,22038.0
2020-07-31 13:35:00,92.59,92.66,92.57,92.58,24619.0,81.797,81.8588,81.7793,81.7882,24619.0
2020-07-31 13:40:00,92.57,92.65,92.54,92.65,16329.0,81.7793,81.85,81.7528,81.85,16329.0
2020-07-31 13:45:00,92.63,92.63,92.55,92.61,20086.0,81.8323,81.8323,81.7617,81.8147,20086.0
2020-07-31 13:50:00,92.61,92.9,92.6,92.81,13729.0,81.8147,82.0709,81.8058,81.9914,13729.0
2020-07-31 13:55:00,92.83,92.88,92.63,92.84,22118.0,82.009,82.0532,81.8323,82.0179,22118.0
2020-07-31 14:00:00,92.84,92.96,92.83,92.89,10884.0,82.0179,82.1239,82.009,82.062,10884.0
2020-07-31 14:05:00,92.88,92.95,92.85,92.87,10201.0,82.0532,82.115,82.0267,82.0444,10201.0
2020-07-31 14:10:00,92.87,92.9,92.7,92.7,8218.0,82.0444,82.0709,81.8942,81.8942,8218.0
2020-07-31 14:15:00,92.7,92.86,92.7,92.81,29291.0,81.8942,82.0355,81.8942,81.9914,29291.0
2020-07-31 14:20:00,92.83,92.96,92.82,92.95,11605.0,82.009,82.1239,82.0002,82.115,11605.0
2020-07-31 14:25:00,92.99,93.04,92.96,92.99,23905.0,82.1504,82.1945,82.1239,82.1504,23905.0
2020-07-31 14:30:00,92.98,93.13,92.98,93.12,12363.0,82.1415,82.2741,82.1415,82.2652,12363.0
2020-07-31 14:35:00,93.13,93.29,93.11,93.16,11786.0,82.2741,82.4154,82.2564,82.3006,11786.0
2020-07-31 14:40:00,93.16,93.41,93.1,93.38,26994.0,82.3006,82.5214,82.2475,82.4949,26994.0
2020-07-31 14:45:00,93.38,93.49,93.34,93.41,11601.0,82.4949,82.5921,82.4596,82.5214,11601.0
2020-07-31 14:50:00,93.42,93.58,93.42,93.55,10397.0,82.5302,82.6716,82.5302,82.6451,10397.0
2020-07-31 14:55:00,93.57,93.74,93.57,93.71,10633.0,82.6628,82.8129,82.6628,82.7864,10633.0
2020-07-31 15:00:00,93.7,93.99,93.7,93.93,28593.0,82.7776,83.0338,82.7776,82.9808,28593.0
2020-07-31 15:05:00,93.92,93.95,93.8,93.95,18894.0,82.972,82.9985,82.866,82.9985,18894.0
2020-07-31 15:10:00,93.95,94.0,93.85,93.95,33108.0,82.9985,83.0426,82.9101,82.9985,33108.0
2020-07-31 15:15:00,93.95,94.08,93.85,94.04,21903.0,82.9985,83.1133,82.9101,83.078,21903.0
2020-07-31 15:20:00,94.06,94.1,94.02,94.05,14086.0,83.0956,83.131,83.0603,83.0868,14086.0
2020-07-31 15:25:00,94.03,94.09,93.98,94.05,15026.0,83.0691,83.1221,83.025,83.0868,15026.0
2020-07-31 15:30:00,94.05,94.12,93.88,93.88,18563.0,83.0868,83.1487,82.9366,82.9366,18563.0
2020-07-31 15:35:00,93.89,94.03,93.89,93.93,21300.0,82.9455,83.0691,82.9455,82.9808,21300.0
2020-07-31 15:40:00,93.93,94.01,93.88,93.95,20908.0,82.9808,83.0515,82.9366,82.9985,20908.0
2020-07-31 15:45:00,93.97,94.23,93.92,94.13,33186.0,83.0161,83.2458,82.972,83.1575,33186.0
2020-07-31 15:50:00,94.13,94.19,93.94,93.99,76260.0,83.1575,83.2105,82.9896,83.0338,76260.0
2020-07-31 15:55:00,94.0,94.52,93.96,94.39,240592.0,83.0426,83.502,83.0073,83.3872,240592.0
2020-08-03 09:30:00,94.53,94.65,94.0,94.06,32045.0,83.5109,83.6169,83.0426,83.0956,32045.0
2020-08-03 09:35:00,94.12,94.29,94.0,94.24,12382.0,83.1487,83.2988,83.0426,83.2547,12382.0
2020-08-03 09:40:00,94.28,95.0,94.18,95.0,26311.0,83.29,83.9261,83.2017,83.9261,26311.0
2020-08-03 09:45:00,95.04,95.34,95.04,95.21,10478.0,83.9614,84.2264,83.9614,84.1116,10478.0
2020-08-03 09:50:00,95.19,95.6,95.19,95.6,13819.0,84.0939,84.4561,84.0939,84.4561,13819.0
2020-08-03 09:55:00,95.61,95.63,95.42,95.62,21575.0,84.465,84.4826,84.2971,84.4738,21575.0
2020-08-03 10:00:00,95.63,96.05,95.62,95.94,19465.0,84.4826,84.8537,84.4738,84.7565,19465.0
2020-08-03 10:05:00,96.05,96.24,96.04,96.09,18673.0,84.8537,85.0215,84.8448,84.889,18673.0
2020-08-03 10:10:00,96.17,96.4,96.17,96.26,18429.0,84.9597,85.1629,84.9597,85.0392,18429.0
2020-08-03 10:15:00,96.26,96.41,96.25,96.29,13050.0,85.0392,85.1717,85.0304,85.0657,13050.0
2020-08-03 10:20:00,96.3,96.41,96.18,96.32,13563.0,85.0745,85.1717,84.9685,85.0922,13563.0
2020-08-03 10:25:00,96.34,96.58,96.31,96.51,15738.0,85.1099,85.3219,85.0834,85.2601,15738.0
2020-08-03 10:30:00,96.54,96.74,96.54,96.66,15718.0,85.2866,85.4632,85.2866,85.3926,15718.0
2020-08-03 10:35:00,96.64,96.84,96.58,96.62,11701.0,85.3749,85.5516,85.3219,85.3572,11701.0
2020-08-03 10:40:00,96.61,96.81,96.53,96.58,17940.0,85.3484,85.5251,85.2777,85.3219,17940.0
2020-08-03 10:45:00,96.59,96.8,96.58,96.63,17224.0,85.3307,85.5162,85.3219,85.3661,17224.0
2020-08-03 10:50:00,96.6,96.74,96.49,96.74,23525.0,85.3396,85.4632,85.2424,85.4632,23525.0
2020-08-03 10:55:00,96.73,96.9,96.64,96.9,16071.0,85.4544,85.6046,85.3749,85.6046,16071.0
2020-08-03 11:00:00,96.93,96.95,96.7,96.79,16269.0,85.6311,85.6488,85.4279,85.5074,16269.0
2020-08-03 11:05:00,96.81,96.92,96.65,96.68,18205.0,85.5251,85.6223,85.3837,85.4102,18205.0
2020-08-03 11:10:00,96.66,97.0,96.62,96.98,21410.0,85.3926,85.6929,85.3572,85.6753,21410.0
2020-08-03 11:15:00,97.0,97.2,96.99,97.09,14615.0,85.6929,85.8696,85.6841,85.7724,14615.0
2020-08-03 11:20:00,97.12,97.24,97.1,97.12,25114.0,85.7989,85.905,85.7813,85.7989,25114.0
2020-08-03 11:25:00,97.13,97.19,97.01,97.04,11938.0,85.8078,85.8608,85.7018,85.7283,11938.0
2020-08-03 11:30:00,97.07,97.24,97.06,97.1,12529.0,85.7548,85.905,85.7459,85.7813,12529.0
2020-08-03 11:35:00,97.06,97.22,97.02,97.13,9765.0,85.7459,85.8873,85.7106,85.8078,9765.0
2020-08-03 11:40:00,97.1,97.13,97.01,97.07,12977.0,85.7813,85.8078,85.7018,85.7548,12977.0
2020-08-03 11:45:00,97.09,97.1,96.82,96.88,10244.0,85.7724,85.7813,85.5339,85.5869,10244.0
2020-08-03 11:50:00,96.85,96.86,96.63,96.67,7557.0,85.5604,85.5693,85.3661,85.4014,7557.0
2020-08-03 11:55:00,96.65,96.68,96.55,96.58,8862.0,85.3837,85.4102,85.2954,85.3219,8862.0
2020-08-03 12:00:00,96.59,96.75,96.58,96.63,10784.0,85.3307,85.4721,85.3219,85.3661,10784.0
2020-08-03 12:05:00,96.65,96.84,96.65,96.81,9463.0,85.3837,85.5516,85.3837,85.5251,9463.0
2020-08-03 12:10:00,96.84,96.95,96.82,96.92,7463.0,85.5516,85.6488,85.5339,85.6223,7463.0
2020-08-03 12:15:00,96.92,97.0,96.87,96.94,9981.0,85.6223,85.6929,85.5781,85.6399,9981.0
2020-08-03 12:20:00,96.94,96.97,96.88,96.89,9677.0,85.6399,85.6664,85.5869,85.5958,9677.0
2020-08-03 12:25:00,96.89,96.98,96.84,96.9,25259.0,85.5958,85.6753,85.5516,85.6046,25259.0
2020-08-03 12:30:00,96.89,96.91,96.8,96.86,8840.0,85.5958,85.6134,85.5162,85.5693,8840.0
2020-08-03 12:35:00,96.85,96.89,96.69,96.72,6793.0,85.5604,85.5958,85.4191,85.4456,6793.0
2020-08-03 12:40:00,96.73,96.86,96.72,96.83,8176.0,85.4544,85.5693,85.4456,85.5428,8176.0
2020-08-03 12:45:00,96.82,96.94,96.82,96.91,7138.0,85.5339,85.6399,85.5339,85.6134,7138.0
2020-08-03 12:50:00,96.9,96.96,96.83,96.96,8142.0,85.6046,85.6576,85.5428,85.6576,8142.0
2020-08-03 12:55:00,96.94,96.94,96.68,96.77,7936.0,85.6399,85.6399,85.4102,85.4897,7936.0
2020-08-03 13:00:00,96.78,96.8,96.58,96.62,10808.0,85.4986,85.5162,85.3219,85.3572,10808.0
2020-08-03 13:05:00,96.62,96.62,96.48,96.52,5318.0,85.3572,85.3572,85.2336,85.2689,5318.0
2020-08-03 13:10:00,96.55,96.63,96.53,96.54,7308.0,85.2954,85.3661,85.2777,85.2866,7308.0
2020-08-03 13:15:00,96.55,96.58,96.38,96.46,10078.0,85.2954,85.3219,85.1452,85.2159,10078.0
2020-08-03 13:20:00,96.45,96.55,96.43,96.55,5835.0,85.207,85.2954,85.1894,85.2954,5835.0
2020-08-03 13:25:00,96.52,96.69,96.52,96.65,11752.0,85.2689,85.4191,85.2689,85.3837,11752.0
2020-08-03 13:30:00,96.63,96.68,96.55,96.56,9604.0,85.3661,85.4102,85.2954,85.3042,9604.0
2020-08-03 13:35:00,96.55,96.6,96.5,96.57,10321.0,85.2954,85.3396,85.2512,85.3131,10321.0
2020-08-03 13:40:00,96.59,96.6,96.46,96.53,4786.0,85.3307,85.3396,85.2159,85.2777,4786.0
2020-08-03 13:45:00,96.53,96.63,96.46,96.47,10960.0,85.2777,85.3661,85.2159,85.2247,10960.0
2020-08-03 13:50:00,96.48,96.56,96.44,96.54,6548.0,85.2336,85.3042,85.1982,85.2866,6548.0
2020-08-03 13:55:00,96.55,96.55,96.44,96.45,8212.0,85.2954,85.2954,85.1982,85.207,8212.0
2020-08-03 14:00:00,96.49,96.56,96.49,96.53,6763.0,85.2424,85.3042,85.2424,85.2777,6763.0
2020-08-03 14:05:00,96.53,96.54,96.4,96.4,12047.0,85.2777,85.2866,85.1629,85.1629,12047.0
2020-08-03 14:10:00,96.41,96.48,96.39,96.45,8376.0,85.1717,85.2336,85.154,85.207,8376.0
2020-08-03 14:15:00,96.47,96.53,96.46,96.49,15669.0,85.2247,85.2777,85.2159,85.2424,15669.0
2020-08-03 14:20:00,96.48,96.54,96.33,96.4,11065.0,85.2336,85.2866,85.101,85.1629,11065.0
2020-08-03 14:25:00,96.39,96.43,96.34,96.35,8392.0,85.154,85.1894,85.1099,85.1187,8392.0
2020-08-03 14:30:00,96.32,96.39,96.23,96.32,14108.0,85.0922,85.154,85.0127,85.0922,14108.0
2020-08-03 14:35:00,96.38,96.54,96.37,96.46,11408.0,85.1452,85.2866,85.1364,85.2159,11408.0
2020-08-03 14:40:00,96.45,96.49,96.39,96.39,10118.0,85.207,85.2424,85.154,85.154,10118.0
2020-08-03 14:45:00,96.39,96.42,96.35,96.4,4644.0,85.154,85.1805,85.1187,85.1629,4644.0
2020-08-03 14:50:00,96.39,96.39,96.34,96.38,7530.0,85.154,85.154,85.1099,85.1452,7530.0
2020-08-03 14:55:00,96.38,96.43,96.33,96.41,15304.0,85.1452,85.1894,85.101,85.1717,15304.0
2020-08-03 15:00:00,96.43,96.49,96.36,96.45,9854.0,85.1894,85.2424,85.1275,85.207,9854.0
2020-08-03 15:05:00,96.45,96.52,96.38,96.52,9478.0,85.207,85.2689,85.1452,85.2689,9478.0
2020-08-03 15:10:00,96.53,96.59,96.44,96.48,13023.0,85.2777,85.3307,85.1982,85.2336,13023.0
2020-08-03 15:15:00,96.48,96.49,96.4,96.44,14154.0,85.2336,85.2424,85.1629,85.1982,14154.0
2020-08-03 15:20:00,96.43,96.47,96.33,96.33,16676.0,85.1894,85.2247,85.101,85.101,16676.0
2020-08-03 15:25:00,96.35,96.39,96.23,96.26,10717.0,85.1187,85.154,85.0127,85.0392,10717.0
2020-08-03 15:30:00,96.26,96.33,96.0,96.08,20362.0,85.0392,85.101,84.8095,84.8802,20362.0
2020-08-03 15:35:00,96.09,96.15,96.03,96.14,19922.0,84.889,84.942,84.836,84.9332,19922.0
2020-08-03 15:40:00,96.14,96.17,96.04,96.15,29941.0,84.9332,84.9597,84.8448,84.942,29941.0
2020-08-03 15:45:00,96.17,96.33,96.09,96.12,27719.0,84.9597,85.101,84.889,84.9155,27719.0
2020-08-03 15:50:00,96.11,96.38,96.07,96.35,56615.0,84.9067,85.1452,84.8713,85.1187,56615.0
2020-08-03 15:55:00,96.34,96.37,96.17,96.22,113878.0,85.1099,85.1364,84.9597,85.0039,113878.0
2020-08-04 09:30:00,96.58,96.59,96.03,96.26,28271.0,85.3219,85.3307,84.836,85.0392,28271.0
2020-08-04 09:35:00,96.17,96.31,95.84,96.01,12352.0,84.9597,85.0834,84.6682,84.8183,12352.0
2020-08-04 09:40:00,95.96,96.29,95.95,96.07,22520.0,84.7742,85.0657,84.7653,84.8713,22520.0
2020-08-04 09:45:00,96.11,96.33,96.11,96.29,15123.0,84.9067,85.101,84.9067,85.0657,15123.0
2020-08-04 09:50:00,96.29,96.63,96.29,96.55,12353.0,85.0657,85.3661,85.0657,85.2954,12353.0
2020-08-04 09:55:00,96.54,96.76,96.52,96.67,15508.0,85.2866,85.4809,85.2689,85.4014,15508.0
2020-08-04 10:00:00,96.67,96.91,96.63,96.83,37347.0,85.4014,85.6134,85.3661,85.5428,37347.0
2020-08-04 10:05:00,96.83,96.84,96.63,96.81,35168.0,85.5428,85.5516,85.3661,85.5251,35168.0
2020-08-04 10:10:00,96.81,97.0,96.47,96.48,21297.0,85.5251,85.6929,85.2247,85.2336,21297.0
2020-08-04 10:15:00,96.5,96.85,96.48,96.77,15335.0,85.2512,85.5604,85.2336,85.4897,15335.0
2020-08-04 10:20:00,96.73,96.77,96.58,96.63,14735.0,85.4544,85.4897,85.3219,85.3661,14735.0
2020-08-04 10:25:00,96.68,96.74,96.52,96.65,16287.0,85.4102,85.4632,85.2689,85.3837,16287.0
2020-08-04 10:30:00,96.65,96.69,96.44,96.52,24500.0,85.3837,85.4191,85.1982,85.2689,24500.0
2020-08-04 10:35:00,96.54,96.74,96.51,96.68,18857.0,85.2866,85.4632,85.2601,85.4102,18857.0
2020-08-04 10:40:00,96.69,96.79,96.59,96.59,10833.0,85.4191,85.5074,85.3307,85.3307,10833.0
2020-08-04 10:45:00,96.64,96.82,96.62,96.76,25076.0,85.3749,85.5339,85.3572,85.4809,25076.0
2020-08-04 10:50:00,96.78,97.19,96.78,97.07,24686.0,85.4986,85.8608,85.4986,85.7548,24686.0
2020-08-04 10:55:00,97.05,97.34,97.0,97.34,22876.0,85.7371,85.9933,85.6929,85.9933,22876.0
2020-08-04 11:00:00,97.32,97.35,96.96,97.03,23229.0,85.9756,86.0021,85.6576,85.7194,23229.0
2020-08-04 11:05:00,97.04,97.14,96.77,96.77,11965.0,85.7283,85.8166,85.4897,85.4897,11965.0
2020-08-04 11:10:00,96.77,96.85,96.6,96.66,17360.0,85.4897,85.5604,85.3396,85.3926,17360.0
2020-08-04 11:15:00,96.65,97.16,96.65,97.09,25937.0,85.3837,85.8343,85.3837,85.7724,25937.0
2020-08-04 11:20:00,97.1,97.32,97.1,97.3,16910.0,85.7813,85.9756,85.7813,85.958,16910.0
2020-08-04 11:25:00,97.32,97.6,97.31,97.56,15954.0,85.9756,86.223,85.9668,86.1877,15954.0
2020-08-04 11:30:00,97.6,97.61,97.04,97.05,14067.0,86.223,86.2318,85.7283,85.7371,14067.0
2020-08-04 11:35:00,97.06,97.06,96.75,96.83,15034.0,85.7459,85.7459,85.4721,85.5428,15034.0
2020-08-04 11:40:00,96.83,96.92,96.71,96.71,18320.0,85.5428,85.6223,85.4367,85.4367,18320.0
2020-08-04 11:45:00,96.71,97.27,96.68,97.05,14399.0,85.4367,85.9315,85.4102,85.7371,14399.0
2020-08-04 11:50:00,97.13,97.52,97.13,97.5,14563.0,85.8078,86.1523,85.8078,86.1347,14563.0
2020-08-04 11:55:00,97.54,97.62,97.32,97.49,18515.0,86.17,86.2407,85.9756,86.1258,18515.0
2020-08-04 12:00:00,97.49,97.56,97.14,97.14,20099.0,86.1258,86.1877,85.8166,85.8166,20099.0
2020-08-04 12:05:00,97.11,97.11,96.68,96.69,13787.0,85.7901,85.7901,85.4102,85.4191,13787.0
2020-08-04 12:10:00,96.7,96.76,96.56,96.56,9160.0,85.4279,85.4809,85.3042,85.3042,9160.0
2020-08-04 12:15:00,96.55,96.8,96.49,96.79,13871.0,85.2954,85.5162,85.2424,85.5074,13871.0
2020-08-04 12:20:00,96.76,96.86,96.69,96.86,14021.0,85.4809,85.5693,85.4191,85.5693,14021.0
2020-08-04 12:25:00,96.88,97.0,96.87,97.0,11050.0,85.5869,85.6929,85.5781,85.6929,11050.0
2020-08-04 12:30:00,97.01,97.16,96.98,97.13,12874.0,85.7018,85.8343,85.6753,85.8078,12874.0
2020-08-04 12:35:00,97.15,97.23,97.14,97.17,16456.0,85.8255,85.8961,85.8166,85.8431,16456.0
2020-08-04 12:40:00,97.18,97.35,97.12,97.26,12360.0,85.852,86.0021,85.7989,85.9226,12360.0
2020-08-04 12:45:00,97.24,97.24,96.92,96.92,13140.0,85.905,85.905,85.6223,85.6223,13140.0
2020-08-04 12:50:00,96.93,96.94,96.75,96.84,17135.0,85.6311,85.6399,85.4721,85.5516,17135.0
2020-08-04 12:55:00,96.84,96.87,96.75,96.75,16341.0,85.5516,85.5781,85.4721,85.4721,16341.0
2020-08-04 13:00:00,96.75,97.11,96.75,97.11,20879.0,85.4721,85.7901,85.4721,85.7901,20879.0
2020-08-04 13:05:00,97.11,97.19,96.99,96.99,16020.0,85.7901,85.8608,85.6841,85.6841,16020.0
2020-08-04 13:10:00,97.05,97.19,97.04,97.19,14227.0,85.7371,85.8608,85.7283,85.8608,14227.0
2020-08-04 13:15:00,97.19,97.23,96.97,96.97,17164.0,85.8608,85.8961,85.6664,85.6664,17164.0
2020-08-04 13:20:00,96.97,97.07,96.89,96.91,44616.0,85.6664,85.7548,85.5958,85.6134,44616.0
2020-08-04 13:25:00,96.91,96.95,96.77,96.77,11003.0,85.6134,85.6488,85.4897,85.4897,11003.0
2020-08-04 13:30:00,96.79,96.84,96.75,96.79,18362.0,85.5074,85.5516,85.4721,85.5074,18362.0
2020-08-04 13:35:00,96.79,96.82,96.75,96.76,23648.0,85.5074,85.5339,85.4721,85.4809,23648.0
2020-08-04 13:40:00,96.78,96.8,96.75,96.8,9799.0,85.4986,85.5162,85.4721,85.5162,9799.0
2020-08-04 13:45:00,96.8,96.82,96.75,96.78,20298.0,85.5162,85.5339,85.4721,85.4986,20298.0
2020-08-04 13:50:00,96.78,96.82,96.75,96.75,16504.0,85.4986,85.5339,85.4721,85.4721,16504.0
2020-08-04 13:55:00,96.76,96.9,96.75,96.9,11938.0,85.4809,85.6046,85.4721,85.6046,11938.0
2020-08-04 14:00:00,96.88,96.88,96.63,96.65,17764.0,85.5869,85.5869,85.3661,85.3837,17764.0
2020-08-04 14:05:00,96.65,96.73,96.56,96.57,10260.0,85.3837,85.4544,85.3042,85.3131,10260.0
2020-08-04 14:10:00,96.57,96.62,96.39,96.42,16116.0,85.3131,85.3572,85.154,85.1805,16116.0
2020-08-04 14:15:00,96.38,96.39,96.25,96.38,58958.0,85.1452,85.154,85.0304,85.1452,58958.0
2020-08-04 14:20:00,96.38,96.6,96.38,96.51,18135.0,85.1452,85.3396,85.1452,85.2601,18135.0
2020-08-04 14:25:00,96.51,96.55,96.35,96.48,13714.0,85.2601,85.2954,85.1187,85.2336,13714.0
2020-08-04 14:30:00,96.48,96.53,96.26,96.51,19812.0,85.2336,85.2777,85.0392,85.2601,19812.0
2020-08-04 14:35:00,96.5,96.51,96.08,96.11,18152.0,85.2512,85.2601,84.8802,84.9067,18152.0
2020-08-04 14:40:00,96.09,96.24,95.95,96.04,11689.0,84.889,85.0215,84.7653,84.8448,11689.0
2020-08-04 14:45:00,96.04,96.41,96.04,96.23,17963.0,84.8448,85.1717,84.8448,85.0127,17963.0
2020-08-04 14:50:00,96.21,96.29,96.21,96.26,13533.0,84.995,85.0657,84.995,85.0392,13533.0
2020-08-04 14:55:00,96.25,96.52,96.19,96.47,17408.0,85.0304,85.2689,84.9774,85.2247,17408.0
2020-08-04 15:00:00,96.45,96.49,96.25,96.31,14770.0,85.207,85.2424,85.0304,85.0834,14770.0
2020-08-04 15:05:00,96.29,96.35,96.1,96.14,13081.0,85.0657,85.1187,84.8978,84.9332,13081.0
2020-08-04 15:10:00,96.15,96.51,96.15,96.48,37891.0,84.942,85.2601,84.942,85.2336,37891.0
2020-08-04 15:15:00,96.5,96.55,96.3,96.31,19959.0,85.2512,85.2954,85.0745,85.0834,19959.0
2020-08-04 15:20:00,96.31,96.43,96.27,96.43,18168.0,85.0834,85.1894,85.048,85.1894,18168.0
2020-08-04 15:25:00,96.41,96.56,96.39,96.47,20597.0,85.1717,85.3042,85.154,85.2247,20597.0
2020-08-04 15:30:00,96.47,96.68,96.46,96.62,37839.0,85.2247,85.4102,85.2159,85.3572,37839.0
2020-08-04 15:35:00,96.61,96.61,96.39,96.4,31934.0,85.3484,85.3484,85.154,85.1629,31934.0
2020-08-04 15:40:00,96.41,96.42,96.3,96.31,36065.0,85.1717,85.1805,85.0745,85.0834,36065.0
2020-08-04 15:45:00,96.32,96.6,96.31,96.51,36148.0,85.0922,85.3396,85.0834,85.2601,36148.0
2020-08-04 15:50:00,96.51,96.59,96.42,96.49,81619.0,85.2601,85.3307,85.1805,85.2424,81619.0
2020-08-04 15:55:00,96.48,96.6,96.22,96.24,105382.0,85.2336,85.3396,85.0039,85.0215,105382.0
2020-08-05 09:30:00,98.19,100.56,98.19,99.17,47622.0,86.7442,88.838,86.7442,87.61,47622.0
2020-08-05 09:35:00,99.4,99.57,98.29,98.29,27002.0,87.8132,87.9634,86.8326,86.8326,27002.0
2020-08-05 09:40:00,98.36,98.98,98.22,98.97,22711.0,86.8944,87.4421,86.7707,87.4333,22711.0
2020-08-05 09:45:00,98.92,98.97,98.01,98.12,18209.0,87.3891,87.4333,86.5852,86.6824,18209.0
2020-08-05 09:50:00,98.02,98.16,97.76,97.84,17705.0,86.594,86.7177,86.3643,86.435,17705.0
2020-08-05 09:55:00,97.85,98.5,97.81,98.5,17323.0,86.4439,87.0181,86.4085,87.0181,17323.0
2020-08-05 10:00:00,98.54,98.69,98.08,98.27,27155.0,87.0534,87.1859,86.647,86.8149,27155.0
2020-08-05 10:05:00,98.27,98.35,97.75,97.99,34829.0,86.8149,86.8856,86.3555,86.5675,34829.0
2020-08-05 10:10:00,98.09,98.1,97.66,97.83,17973.0,86.6559,86.6647,86.276,86.4262,17973.0
2020-08-05 10:15:00,97.79,97.81,96.81,96.81,40210.0,86.3908,86.4085,85.5251,85.5251,40210.0
2020-08-05 10:20:00,96.83,96.84,95.59,95.74,89527.0,85.5428,85.5516,84.4473,84.5798,89527.0
2020-08-05 10:25:00,95.77,95.9,94.69,94.71,123761.0,84.6063,84.7212,83.6522,83.6699,123761.0
2020-08-05 10:30:00,94.7,95.0,94.16,94.61,162842.0,83.661,83.9261,83.184,83.5815,162842.0
2020-08-05 10:35:00,94.68,94.85,94.27,94.39,73648.0,83.6434,83.7936,83.2812,83.3872,73648.0
2020-08-05 10:40:00,94.39,94.96,94.38,94.65,68247.0,83.3872,83.8907,83.3783,83.6169,68247.0
2020-08-05 10:45:00,94.68,95.39,94.52,95.29,48475.0,83.6434,84.2706,83.502,84.1823,48475.0
2020-08-05 10:50:00,95.33,95.48,95.0,95.02,24683.0,84.2176,84.3501,83.9261,83.9437,24683.0
2020-08-05 10:55:00,95.02,95.28,94.96,95.11,19849.0,83.9437,84.1734,83.8907,84.0232,19849.0
2020-08-05 11:00:00,95.14,95.18,94.67,95.03,23566.0,84.0498,84.0851,83.6345,83.9526,23566.0
2020-08-05 11:05:00,95.03,95.29,94.98,95.14,23064.0,83.9526,84.1823,83.9084,84.0498,23064.0
2020-08-05 11:10:00,95.12,95.12,94.96,95.04,16303.0,84.0321,84.0321,83.8907,83.9614,16303.0
2020-08-05 11:15:00,95.01,95.2,94.97,95.14,20524.0,83.9349,84.1028,83.8996,84.0498,20524.0
2020-08-05 11:20:00,95.1,95.16,94.93,95.02,15411.0,84.0144,84.0674,83.8642,83.9437,15411.0
2020-08-05 11:25:00,95.02,95.09,94.95,95.09,19175.0,83.9437,84.0056,83.8819,84.0056,19175.0
2020-08-05 11:30:00,95.11,95.3,95.07,95.3,12296.0,84.0232,84.1911,83.9879,84.1911,12296.0
2020-08-05 11:35:00,95.23,95.5,95.19,95.44,18941.0,84.1293,84.3678,84.0939,84.3148,18941.0
2020-08-05 11:40:00,95.49,95.51,95.02,95.16,17583.0,84.359,84.3766,83.9437,84.0674,17583.0
2020-08-05 11:45:00,95.16,95.17,94.99,95.1,16444.0,84.0674,84.0763,83.9172,84.0144,16444.0
2020-08-05 11:50:00,95.12,95.12,94.85,94.86,27242.0,84.0321,84.0321,83.7936,83.8024,27242.0
2020-08-05 11:55:00,94.86,95.02,94.84,94.87,20100.0,83.8024,83.9437,83.7847,83.8112,20100.0
2020-08-05 12:00:00,94.89,95.0,94.76,94.77,29474.0,83.8289,83.9261,83.714,83.7229,29474.0
2020-08-05 12:05:00,94.75,94.95,94.75,94.95,13240.0,83.7052,83.8819,83.7052,83.8819,13240.0
2020-08-05 12:10:00,94.99,95.12,94.9,94.97,12089.0,83.9172,84.0321,83.8377,83.8996,12089.0
2020-08-05 12:15:00,94.96,94.96,94.77,94.8,10534.0,83.8907,83.8907,83.7229,83.7494,10534.0
2020-08-05 12:20:00,94.78,94.98,94.76,94.93,18381.0,83.7317,83.9084,83.714,83.8642,18381.0
2020-08-05 12:25:00,94.94,94.98,94.72,94.75,8107.0,83.8731,83.9084,83.6787,83.7052,8107.0
2020-08-05 12:30:00,94.72,94.73,94.54,94.55,18735.0,83.6787,83.6875,83.5197,83.5285,18735.0
2020-08-05 12:35:00,94.59,94.65,94.55,94.64,11285.0,83.5639,83.6169,83.5285,83.608,11285.0
2020-08-05 12:40:00,94.63,95.07,94.63,95.07,13234.0,83.5992,83.9879,83.5992,83.9879,13234.0
2020-08-05 12:45:00,95.09,95.24,94.83,94.88,13431.0,84.0056,84.1381,83.7759,83.8201,13431.0
2020-08-05 12:50:00,94.88,95.34,94.86,95.17,15851.0,83.8201,84.2264,83.8024,84.0763,15851.0
2020-08-05 12:55:00,95.13,95.17,94.83,94.86,13826.0,84.0409,84.0763,83.7759,83.8024,13826.0
2020-08-05 13:00:00,94.84,94.9,94.63,94.89,10925.0,83.7847,83.8377,83.5992,83.8289,10925.0
2020-08-05 13:05:00,94.89,95.02,94.82,94.94,7260.0,83.8289,83.9437,83.7671,83.8731,7260.0
2020-08-05 13:10:00,94.96,95.0,94.83,94.85,10691.0,83.8907,83.9261,83.7759,83.7936,10691.0
2020-08-05 13:15:00,94.8,94.88,94.78,94.8,6545.0,83.7494,83.8201,83.7317,83.7494,6545.0
2020-08-05 13:20:00,94.79,94.95,94.75,94.92,11386.0,83.7406,83.8819,83.7052,83.8554,11386.0
2020-08-05 13:25:00,94.95,95.05,94.83,95.02,8085.0,83.8819,83.9702,83.7759,83.9437,8085.0
2020-08-05 13:30:00,94.97,94.98,94.68,94.68,10457.0,83.8996,83.9084,83.6434,83.6434,10457.0
2020-08-05 13:35:00,94.69,94.84,94.6,94.74,14604.0,83.6522,83.7847,83.5727,83.6964,14604.0
2020-08-05 13:40:00,94.72,94.76,94.65,94.66,11207.0,83.6787,83.714,83.6169,83.6257,11207.0
2020-08-05 13:45:00,94.68,94.76,94.6,94.61,10631.0,83.6434,83.714,83.5727,83.5815,10631.0
2020-08-05 13:50:00,94.61,94.64,94.46,94.48,27024.0,83.5815,83.608,83.449,83.4667,27024.0
2020-08-05 13:55:00,94.47,94.74,94.43,94.74,23274.0,83.4579,83.6964,83.4225,83.6964,23274.0
2020-08-05 14:00:00,94.73,94.89,94.72,94.8,10700.0,83.6875,83.8289,83.6787,83.7494,10700.0
2020-08-05 14:05:00,94.78,94.84,94.7,94.76,13337.0,83.7317,83.7847,83.661,83.714,13337.0
2020-08-05 14:10:00,94.73,94.82,94.7,94.82,10472.0,83.6875,83.7671,83.661,83.7671,10472.0
2020-08-05 14:15:00,94.84,94.85,94.65,94.75,13396.0,83.7847,83.7936,83.6169,83.7052,13396.0
2020-08-05 14:20:00,94.74,94.77,94.7,94.77,9159.0,83.6964,83.7229,83.661,83.7229,9159.0
2020-08-05 14:25:00,94.81,94.85,94.66,94.7,18554.0,83.7582,83.7936,83.6257,83.661,18554.0
2020-08-05 14:30:00,94.72,94.89,94.72,94.87,9647.0,83.6787,83.8289,83.6787,83.8112,9647.0
2020-08-05 14:35:00,94.87,94.87,94.62,94.63,12251.0,83.8112,83.8112,83.5904,83.5992,12251.0
2020-08-05 14:40:00,94.63,94.81,94.63,94.75,13581.0,83.5992,83.7582,83.5992,83.7052,13581.0
2020-08-05 14:45:00,94.74,94.81,94.64,94.68,10822.0,83.6964,83.7582,83.608,83.6434,10822.0
2020-08-05 14:50:00,94.65,94.67,94.43,94.45,12162.0,83.6169,83.6345,83.4225,83.4402,12162.0
2020-08-05 14:55:00,94.46,94.5,94.15,94.15,19906.0,83.449,83.4844,83.1752,83.1752,19906.0
2020-08-05 15:00:00,94.17,94.25,94.08,94.25,33794.0,83.1928,83.2635,83.1133,83.2635,33794.0
2020-08-05 15:05:00,94.27,94.54,94.26,94.26,19550.0,83.2812,83.5197,83.2723,83.2723,19550.0
2020-08-05 15:10:00,94.28,94.28,93.93,93.99,26825.0,83.29,83.29,82.9808,83.0338,26825.0
2020-08-05 15:15:00,93.94,94.11,93.88,94.09,27831.0,82.9896,83.1398,82.9366,83.1221,27831.0
2020-08-05 15:20:00,94.09,94.28,94.08,94.28,19068.0,83.1221,83.29,83.1133,83.29,19068.0
2020-08-05 15:25:00,94.26,94.34,94.13,94.17,25000.0,83.2723,83.343,83.1575,83.1928,25000.0
2020-08-05 15:30:00,94.16,94.35,94.07,94.35,41979.0,83.184,83.3518,83.1045,83.3518,41979.0
2020-08-05 15:35:00,94.34,94.42,94.26,94.32,41897.0,83.343,83.4137,83.2723,83.3253,41897.0
2020-08-05 15:40:00,94.36,94.52,94.34,94.5,43242.0,83.3607,83.502,83.343,83.4844,43242.0
2020-08-05 15:45:00,94.53,94.67,94.29,94.3,52667.0,83.5109,83.6345,83.2988,83.3077,52667.0
2020-08-05 15:50:00,94.3,94.95,94.29,94.83,77898.0,83.3077,83.8819,83.2988,83.7759,77898.0
2020-08-05 15:55:00,94.84,94.89,94.62,94.76,178285.0,83.7847,83.8289,83.5904,83.714,178285.0
2020-08-06 09:30:00,94.45,95.54,94.29,95.5,28332.0,83.4402,84.4031,83.2988,84.3678,28332.0
2020-08-06 09:35:00,95.52,95.55,95.03,95.16,12146.0,84.3855,84.412,83.9526,84.0674,12146.0
2020-08-06 09:40:00,95.2,95.35,95.14,95.15,2244.0,84.1028,84.2353,84.0498,84.0586,2244.0
2020-08-06 09:45:00,95.16,95.48,95.0,95.42,10152.0,84.0674,84.3501,83.9261,84.2971,10152.0
2020-08-06 09:50:00,95.46,95.74,95.33,95.52,20947.0,84.3325,84.5798,84.2176,84.3855,20947.0
2020-08-06 09:55:00,95.62,95.85,95.52,95.53,11743.0,84.4738,84.677,84.3855,84.3943,11743.0
2020-08-06 10:00:00,95.51,95.72,95.47,95.51,8566.0,84.3766,84.5621,84.3413,84.3766,8566.0
2020-08-06 10:05:00,95.5,95.53,95.31,95.43,11682.0,84.3678,84.3943,84.1999,84.3059,11682.0
2020-08-06 10:10:00,95.5,95.52,95.34,95.38,8388.0,84.3678,84.3855,84.2264,84.2618,8388.0
2020-08-06 10:15:00,95.33,95.5,95.32,95.46,8445.0,84.2176,84.3678,84.2088,84.3325,8445.0
2020-08-06 10:20:00,95.46,95.53,95.35,95.39,11257.0,84.3325,84.3943,84.2353,84.2706,11257.0
2020-08-06 10:25:00,95.37,95.52,95.33,95.47,7293.0,84.2529,84.3855,84.2176,84.3413,7293.0
2020-08-06 10:30:00,95.48,95.54,95.4,95.44,7100.0,84.3501,84.4031,84.2794,84.3148,7100.0
2020-08-06 10:35:00,95.42,95.42,94.97,95.02,11503.0,84.2971,84.2971,83.8996,83.9437,11503.0
2020-08-06 10:40:00,95.03,95.03,94.87,94.95,7743.0,83.9526,83.9526,83.8112,83.8819,7743.0
2020-08-06 10:45:00,94.98,95.03,94.95,94.99,4522.0,83.9084,83.9526,83.8819,83.9172,4522.0
2020-08-06 10:50:00,94.95,95.06,94.9,95.02,6267.0,83.8819,83.9791,83.8377,83.9437,6267.0
2020-08-06 10:55:00,95.05,95.11,94.97,95.05,8030.0,83.9702,84.0232,83.8996,83.9702,8030.0
2020-08-06 11:00:00,95.03,95.03,94.82,94.82,5475.0,83.9526,83.9526,83.7671,83.7671,5475.0
2020-08-06 11:05:00,94.82,94.94,94.72,94.76,5515.0,83.7671,83.8731,83.6787,83.714,5515.0
2020-08-06 11:10:00,94.76,94.88,94.7,94.7,6476.0,83.714,83.8201,83.661,83.661,6476.0
2020-08-06 11:15:00,94.71,94.76,94.57,94.57,9736.0,83.6699,83.714,83.5462,83.5462,9736.0
2020-08-06 11:20:00,94.61,94.67,94.53,94.63,10147.0,83.5815,83.6345,83.5109,83.5992,10147.0
2020-08-06 11:25:00,94.61,94.62,94.38,94.45,9976.0,83.5815,83.5904,83.3783,83.4402,9976.0
2020-08-06 11:30:00,94.44,94.45,94.37,94.43,6619.0,83.4313,83.4402,83.3695,83.4225,6619.0
2020-08-06 11:35:00,94.43,94.56,94.38,94.46,6013.0,83.4225,83.5374,83.3783,83.449,6013.0
2020-08-06 11:40:00,94.46,94.49,94.41,94.42,6566.0,83.449,83.4755,83.4048,83.4137,6566.0
2020-08-06 11:45:00,94.4,94.63,94.35,94.63,8000.0,83.396,83.5992,83.3518,83.5992,8000.0
2020-08-06 11:50:00,94.62,94.78,94.62,94.78,5850.0,83.5904,83.7317,83.5904,83.7317,5850.0
2020-08-06 11:55:00,94.76,94.83,94.73,94.75,6949.0,83.714,83.7759,83.6875,83.7052,6949.0
2020-08-06 12:00:00,94.77,94.95,94.74,94.79,8402.0,83.7229,83.8819,83.6964,83.7406,8402.0
2020-08-06 12:05:00,94.78,94.78,94.56,94.56,4357.0,83.7317,83.7317,83.5374,83.5374,4357.0
2020-08-06 12:10:00,94.58,94.68,94.58,94.68,4416.0,83.555,83.6434,83.555,83.6434,4416.0
2020-08-06 12:15:00,94.68,94.7,94.53,94.55,8923.0,83.6434,83.661,83.5109,83.5285,8923.0
2020-08-06 12:20:00,94.54,94.58,94.45,94.5,16188.0,83.5197,83.555,83.4402,83.4844,16188.0
2020-08-06 12:25:00,94.51,94.67,94.51,94.61,2951.0,83.4932,83.6345,83.4932,83.5815,2951.0
2020-08-06 12:30:00,94.65,94.72,94.58,94.68,2800.0,83.6169,83.6787,83.555,83.6434,2800.0
2020-08-06 12:35:00,94.7,94.78,94.69,94.7,6633.0,83.661,83.7317,83.6522,83.661,6633.0
2020-08-06 12:40:00,94.67,94.74,94.65,94.7,5302.0,83.6345,83.6964,83.6169,83.661,5302.0
2020-08-06 12:45:00,94.71,94.75,94.56,94.56,6087.0,83.6699,83.7052,83.5374,83.5374,6087.0
2020-08-06 12:50:00,94.57,94.57,94.42,94.42,4404.0,83.5462,83.5462,83.4137,83.4137,4404.0
2020-08-06 12:55:00,94.43,94.43,94.27,94.37,9237.0,83.4225,83.4225,83.2812,83.3695,9237.0
2020-08-06 13:00:00,94.38,94.41,94.32,94.32,6144.0,83.3783,83.4048,83.3253,83.3253,6144.0
2020-08-06 13:05:00,94.33,94.41,94.32,94.4,3325.0,83.3342,83.4048,83.3253,83.396,3325.0
2020-08-06 13:10:00,94.4,94.52,94.39,94.46,6312.0,83.396,83.502,83.3872,83.449,6312.0
2020-08-06 13:15:00,94.44,94.46,94.34,94.42,5562.0,83.4313,83.449,83.343,83.4137,5562.0
2020-08-06 13:20:00,94.43,94.47,94.36,94.39,5978.0,83.4225,83.4579,83.3607,83.3872,5978.0
2020-08-06 13:25:00,94.4,94.5,94.38,94.44,6453.0,83.396,83.4844,83.3783,83.4313,6453.0
2020-08-06 13:30:00,94.41,94.41,94.3,94.32,6363.0,83.4048,83.4048,83.3077,83.3253,6363.0
2020-08-06 13:35:00,94.33,94.33,94.24,94.26,7307.0,83.3342,83.3342,83.2547,83.2723,7307.0
2020-08-06 13:40:00,94.27,94.38,94.26,94.37,4305.0,83.2812,83.3783,83.2723,83.3695,4305.0
2020-08-06 13:45:00,94.38,94.41,94.26,94.36,7961.0,83.3783,83.4048,83.2723,83.3607,7961.0
2020-08-06 13:50:00,94.35,94.36,94.3,94.34,5940.0,83.3518,83.3607,83.3077,83.343,5940.0
2020-08-06 13:55:00,94.33,94.33,94.23,94.25,5983.0,83.3342,83.3342,83.2458,83.2635,5983.0
2020-08-06 14:00:00,94.25,94.44,94.24,94.33,9113.0,83.2635,83.4313,83.2547,83.3342,9113.0
2020-08-06 14:05:00,94.33,94.34,94.23,94.3,7281.0,83.3342,83.343,83.2458,83.3077,7281.0
2020-08-06 14:10:00,94.3,94.31,94.21,94.31,6462.0,83.3077,83.3165,83.2282,83.3165,6462.0
2020-08-06 14:15:00,94.34,94.37,94.26,94.37,10179.0,83.343,83.3695,83.2723,83.3695,10179.0
2020-08-06 14:20:00,94.34,94.37,94.3,94.37,7906.0,83.343,83.3695,83.3077,83.3695,7906.0
2020-08-06 14:25:00,94.35,94.58,94.35,94.5,7979.0,83.3518,83.555,83.3518,83.4844,7979.0
2020-08-06 14:30:00,94.49,94.58,94.43,94.43,9749.0,83.4755,83.555,83.4225,83.4225,9749.0
2020-08-06 14:35:00,94.44,94.55,94.44,94.49,13679.0,83.4313,83.5285,83.4313,83.4755,13679.0
2020-08-06 14:40:00,94.53,94.63,94.49,94.63,9166.0,83.5109,83.5992,83.4755,83.5992,9166.0
2020-08-06 14:45:00,94.67,94.77,94.63,94.77,5500.0,83.6345,83.7229,83.5992,83.7229,5500.0
2020-08-06 14:50:00,94.78,94.79,94.73,94.74,7908.0,83.7317,83.7406,83.6875,83.6964,7908.0
2020-08-06 14:55:00,94.7,94.78,94.69,94.73,7182.0,83.661,83.7317,83.6522,83.6875,7182.0
2020-08-06 15:00:00,94.72,94.83,94.71,94.83,6046.0,83.6787,83.7759,83.6699,83.7759,6046.0
2020-08-06 15:05:00,94.83,94.84,94.62,94.62,14088.0,83.7759,83.7847,83.5904,83.5904,14088.0
2020-08-06 15:10:00,94.64,94.68,94.59,94.66,7459.0,83.608,83.6434,83.5639,83.6257,7459.0
2020-08-06 15:15:00,94.67,94.8,94.66,94.78,10453.0,83.6345,83.7494,83.6257,83.7317,10453.0
2020-08-06 15:20:00,94.78,94.79,94.63,94.68,10594.0,83.7317,83.7406,83.5992,83.6434,10594.0
2020-08-06 15:25:00,94.68,94.69,94.63,94.69,14294.0,83.6434,83.6522,83.5992,83.6522,14294.0
2020-08-06 15:30:00,94.69,94.73,94.48,94.53,15641.0,83.6522,83.6875,83.4667,83.5109,15641.0
2020-08-06 15:35:00,94.5,94.51,94.32,94.34,22370.0,83.4844,83.4932,83.3253,83.343,22370.0
2020-08-06 15:40:00,94.35,94.38,94.3,94.36,15799.0,83.3518,83.3783,83.3077,83.3607,15799.0
2020-08-06 15:45:00,94.37,94.5,94.34,94.47,23535.0,83.3695,83.4844,83.343,83.4579,23535.0
2020-08-06 15:50:00,94.51,94.52,94.39,94.49,34968.0,83.4932,83.502,83.3872,83.4755,34968.0
2020-08-06 15:55:00,94.49,94.51,94.36,94.48,71215.0,83.4755,83.4932,83.3607,83.4667,71215.0
2020-08-07 09:30:00,94.06,94.97,94.06,94.66,19580.0,83.0956,83.8996,83.0956,83.6257,19580.0
2020-08-07 09:35:00,94.68,94.82,94.32,94.6,6520.0,83.6434,83.7671,83.3253,83.5727,6520.0
2020-08-07 09:40:00,94.61,94.7,94.4,94.59,6026.0,83.5815,83.661,83.396,83.5639,6026.0
2020-08-07 09:45:00,94.54,94.71,94.47,94.61,6010.0,83.5197,83.6699,83.4579,83.5815,6010.0
2020-08-07 09:50:00,94.57,94.72,94.57,94.66,5501.0,83.5462,83.6787,83.5462,83.6257,5501.0
2020-08-07 09:55:00,94.59,94.72,94.59,94.65,6197.0,83.5639,83.6787,83.5639,83.6169,6197.0
2020-08-07 10:00:00,94.63,94.87,94.59,94.83,11914.0,83.5992,83.8112,83.5639,83.7759,11914.0
2020-08-07 10:05:00,94.81,95.01,94.8,94.87,7660.0,83.7582,83.9349,83.7494,83.8112,7660.0
2020-08-07 10:10:00,94.88,94.97,94.82,94.85,6552.0,83.8201,83.8996,83.7671,83.7936,6552.0
2020-08-07 10:15:00,94.89,94.89,94.58,94.59,7858.0,83.8289,83.8289,83.555,83.5639,7858.0
2020-08-07 10:20:00,94.59,94.59,94.43,94.43,6544.0,83.5639,83.5639,83.4225,83.4225,6544.0
2020-08-07 10:25:00,94.44,94.5,94.36,94.48,5812.0,83.4313,83.4844,83.3607,83.4667,5812.0
2020-08-07 10:30:00,94.51,94.65,94.49,94.63,9951.0,83.4932,83.6169,83.4755,83.5992,9951.0
2020-08-07 10:35:00,94.61,94.69,94.53,94.69,11037.0,83.5815,83.6522,83.5109,83.6522,11037.0
2020-08-07 10:40:00,94.67,94.74,94.55,94.74,8061.0,83.6345,83.6964,83.5285,83.6964,8061.0
2020-08-07 10:45:00,94.75,94.8,94.64,94.64,6542.0,83.7052,83.7494,83.608,83.608,6542.0
2020-08-07 10:50:00,94.69,94.73,94.61,94.64,5160.0,83.6522,83.6875,83.5815,83.608,5160.0
2020-08-07 10:55:00,94.66,94.68,94.41,94.43,4452.0,83.6257,83.6434,83.4048,83.4225,4452.0
2020-08-07 11:00:00,94.43,94.61,94.43,94.6,6077.0,83.4225,83.5815,83.4225,83.5727,6077.0
2020-08-07 11:05:00,94.62,94.75,94.62,94.71,7446.0,83.5904,83.7052,83.5904,83.6699,7446.0
2020-08-07 11:10:00,94.68,94.75,94.64,94.69,4664.0,83.6434,83.7052,83.608,83.6522,4664.0
2020-08-07 11:15:00,94.71,94.75,94.63,94.63,5488.0,83.6699,83.7052,83.5992,83.5992,5488.0
2020-08-07 11:20:00,94.66,94.73,94.63,94.73,8491.0,83.6257,83.6875,83.5992,83.6875,8491.0
2020-08-07 11:25:00,94.73,94.76,94.67,94.75,5656.0,83.6875,83.714,83.6345,83.7052,5656.0
2020-08-07 11:30:00,94.74,94.87,94.71,94.85,4139.0,83.6964,83.8112,83.6699,83.7936,4139.0
2020-08-07 11:35:00,94.84,94.97,94.79,94.88,6211.0,83.7847,83.8996,83.7406,83.8201,6211.0
2020-08-07 11:40:00,94.88,94.99,94.86,94.97,7953.0,83.8201,83.9172,83.8024,83.8996,7953.0
2020-08-07 11:45:00,94.97,95.0,94.9,94.9,5151.0,83.8996,83.9261,83.8377,83.8377,5151.0
2020-08-07 11:50:00,94.9,94.93,94.86,94.9,8975.0,83.8377,83.8642,83.8024,83.8377,8975.0
2020-08-07 11:55:00,94.9,94.91,94.81,94.84,5449.0,83.8377,83.8466,83.7582,83.7847,5449.0
2020-08-07 12:00:00,94.84,95.0,94.8,95.0,3407.0,83.7847,83.9261,83.7494,83.9261,3407.0
2020-08-07 12:05:00,95.06,95.14,94.93,94.97,6628.0,83.9791,84.0498,83.8642,83.8996,6628.0
2020-08-07 12:10:00,94.99,95.02,94.94,94.95,4287.0,83.9172,83.9437,83.8731,83.8819,4287.0
2020-08-07 12:15:00,94.94,94.97,94.8,94.8,8038.0,83.8731,83.8996,83.7494,83.7494,8038.0
2020-08-07 12:20:00,94.81,95.13,94.8,95.07,4024.0,83.7582,84.0409,83.7494,83.9879,4024.0
2020-08-07 12:25:00,95.06,95.27,95.05,95.25,8586.0,83.9791,84.1646,83.9702,84.1469,8586.0
2020-08-07 12:30:00,95.22,95.31,95.22,95.28,4463.0,84.1204,84.1999,84.1204,84.1734,4463.0
2020-08-07 12:35:00,95.25,95.4,95.23,95.4,3801.0,84.1469,84.2794,84.1293,84.2794,3801.0
2020-08-07 12:40:00,95.38,95.43,95.34,95.43,4464.0,84.2618,84.3059,84.2264,84.3059,4464.0
2020-08-07 12:45:00,95.43,95.59,95.41,95.58,5959.0,84.3059,84.4473,84.2883,84.4385,5959.0
2020-08-07 12:50:00,95.61,95.7,95.58,95.66,4200.0,84.465,84.5445,84.4385,84.5091,4200.0
2020-08-07 12:55:00,95.67,95.77,95.65,95.77,4900.0,84.518,84.6063,84.5003,84.6063,4900.0
2020-08-07 13:00:00,95.76,95.9,95.76,95.88,6188.0,84.5975,84.7212,84.5975,84.7035,6188.0
2020-08-07 13:05:00,95.85,95.92,95.69,95.69,2812.0,84.677,84.7388,84.5356,84.5356,2812.0
2020-08-07 13:10:00,95.69,95.97,95.68,95.94,5537.0,84.5356,84.783,84.5268,84.7565,5537.0
2020-08-07 13:15:00,95.96,96.06,95.94,96.05,8722.0,84.7742,84.8625,84.7565,84.8537,8722.0
2020-08-07 13:20:00,96.04,96.2,96.02,96.13,4220.0,84.8448,84.9862,84.8272,84.9243,4220.0
2020-08-07 13:25:00,96.15,96.39,96.14,96.39,16406.0,84.942,85.154,84.9332,85.154,16406.0
2020-08-07 13:30:00,96.35,96.51,96.14,96.18,13448.0,85.1187,85.2601,84.9332,84.9685,13448.0
2020-08-07 13:35:00,96.18,96.25,96.15,96.21,3760.0,84.9685,85.0304,84.942,84.995,3760.0
2020-08-07 13:40:00,96.2,96.35,96.2,96.31,5827.0,84.9862,85.1187,84.9862,85.0834,5827.0
2020-08-07 13:45:00,96.29,96.36,96.28,96.32,5179.0,85.0657,85.1275,85.0569,85.0922,5179.0
2020-08-07 13:50:00,96.32,96.33,96.14,96.17,5561.0,85.0922,85.101,84.9332,84.9597,5561.0
2020-08-07 13:55:00,96.16,96.29,96.16,96.21,6086.0,84.9509,85.0657,84.9509,84.995,6086.0
2020-08-07 14:00:00,96.2,96.31,96.19,96.24,4872.0,84.9862,85.0834,84.9774,85.0215,4872.0
2020-08-07 14:05:00,96.22,96.25,95.98,96.06,7187.0,85.0039,85.0304,84.7918,84.8625,7187.0
2020-08-07 14:10:00,96.06,96.19,96.06,96.14,5674.0,84.8625,84.9774,84.8625,84.9332,5674.0
2020-08-07 14:15:00,96.12,96.12,96.0,96.1,8637.0,84.9155,84.9155,84.8095,84.8978,8637.0
2020-08-07 14:20:00,96.14,96.16,96.08,96.13,5778.0,84.9332,84.9509,84.8802,84.9243,5778.0
2020-08-07 14:25:00,96.11,96.17,96.06,96.14,7192.0,84.9067,84.9597,84.8625,84.9332,7192.0
2020-08-07 14:30:00,96.13,96.29,96.08,96.29,4910.0,84.9243,85.0657,84.8802,85.0657,4910.0
2020-08-07 14:35:00,96.3,96.36,96.27,96.3,7179.0,85.0745,85.1275,85.048,85.0745,7179.0
2020-08-07 14:40:00,96.29,96.35,96.24,96.35,5842.0,85.0657,85.1187,85.0215,85.1187,5842.0
2020-08-07 14:45:00,96.31,96.45,96.27,96.39,7040.0,85.0834,85.207,85.048,85.154,7040.0
2020-08-07 14:50:00,96.36,96.43,96.33,96.39,7344.0,85.1275,85.1894,85.101,85.154,7344.0
2020-08-07 14:55:00,96.37,96.61,96.36,96.6,11621.0,85.1364,85.3484,85.1275,85.3396,11621.0
2020-08-07 15:00:00,96.6,96.73,96.51,96.69,9386.0,85.3396,85.4544,85.2601,85.4191,9386.0
2020-08-07 15:05:00,96.69,96.81,96.67,96.76,8398.0,85.4191,85.5251,85.4014,85.4809,8398.0
2020-08-07 15:10:00,96.77,96.77,96.38,96.45,16012.0,85.4897,85.4897,85.1452,85.207,16012.0
2020-08-07 15:15:00,96.47,96.59,96.47,96.51,7172.0,85.2247,85.3307,85.2247,85.2601,7172.0
2020-08-07 15:20:00,96.52,96.68,96.46,96.51,50203.0,85.2689,85.4102,85.2159,85.2601,50203.0
2020-08-07 15:25:00,96.54,96.61,96.49,96.58,10823.0,85.2866,85.3484,85.2424,85.3219,10823.0
2020-08-07 15:30:00,96.6,96.69,96.48,96.63,12549.0,85.3396,85.4191,85.2336,85.3661,12549.0
2020-08-07 15:35:00,96.63,96.75,96.61,96.67,12134.0,85.3661,85.4721,85.3484,85.4014,12134.0
2020-08-07 15:40:00,96.7,96.76,96.64,96.76,14473.0,85.4279,85.4809,85.3749,85.4809,14473.0
2020-08-07 15:45:00,96.77,96.94,96.75,96.92,14212.0,85.4897,85.6399,85.4721,85.6223,14212.0
2020-08-07 15:50:00,96.96,96.98,96.75,96.82,30588.0,85.6576,85.6753,85.4721,85.5339,30588.0
2020-08-07 15:55:00,96.83,96.93,96.73,96.91,57337.0,85.5428,85.6311,85.4544,85.6134,57337.0
2020-08-10 09:30:00,97.1,97.31,97.04,97.25,18714.0,85.7813,85.9668,85.7283,85.9138,18714.0
2020-08-10 09:35:00,97.32,97.42,97.17,97.2,9594.0,85.9756,86.064,85.8431,85.8696,9594.0
2020-08-10 09:40:00,97.22,97.6,97.21,97.52,6419.0,85.8873,86.223,85.8785,86.1523,6419.0
2020-08-10 09:45:00,97.54,97.54,97.18,97.42,9196.0,86.17,86.17,85.852,86.064,9196.0
2020-08-10 09:50:00,97.33,97.4,97.23,97.3,11307.0,85.9845,86.0463,85.8961,85.958,11307.0
2020-08-10 09:55:00,97.3,97.5,97.23,97.23,5577.0,85.958,86.1347,85.8961,85.8961,5577.0
2020-08-10 10:00:00,97.2,97.21,96.84,96.98,6838.0,85.8696,85.8785,85.5516,85.6753,6838.0
2020-08-10 10:05:00,96.99,97.01,96.8,96.95,10762.0,85.6841,85.7018,85.5162,85.6488,10762.0
2020-08-10 10:10:00,97.03,97.21,97.02,97.18,6165.0,85.7194,85.8785,85.7106,85.852,6165.0
2020-08-10 10:15:00,97.11,97.23,97.07,97.16,7171.0,85.7901,85.8961,85.7548,85.8343,7171.0
2020-08-10 10:20:00,97.14,97.32,97.06,97.07,5157.0,85.8166,85.9756,85.7459,85.7548,5157.0
2020-08-10 10:25:00,97.13,97.26,97.11,97.16,5631.0,85.8078,85.9226,85.7901,85.8343,5631.0
2020-08-10 10:30:00,97.17,97.27,97.13,97.18,5688.0,85.8431,85.9315,85.8078,85.852,5688.0
2020-08-10 10:35:00,97.19,97.33,97.12,97.3,6876.0,85.8608,85.9845,85.7989,85.958,6876.0
2020-08-10 10:40:00,97.28,97.3,96.98,97.22,8085.0,85.9403,85.958,85.6753,85.8873,8085.0
2020-08-10 10:45:00,97.17,97.18,97.01,97.09,7094.0,85.8431,85.852,85.7018,85.7724,7094.0
2020-08-10 10:50:00,97.05,97.17,96.98,97.17,9396.0,85.7371,85.8431,85.6753,85.8431,9396.0
2020-08-10 10:55:00,97.21,97.22,96.86,96.91,6623.0,85.8785,85.8873,85.5693,85.6134,6623.0
2020-08-10 11:00:00,96.89,97.01,96.84,96.84,6489.0,85.5958,85.7018,85.5516,85.5516,6489.0
2020-08-10 11:05:00,96.87,96.93,96.8,96.92,6115.0,85.5781,85.6311,85.5162,85.6223,6115.0
2020-08-10 11:10:00,96.95,96.96,96.69,96.84,11241.0,85.6488,85.6576,85.4191,85.5516,11241.0
2020-08-10 11:15:00,96.85,96.88,96.65,96.77,14378.0,85.5604,85.5869,85.3837,85.4897,14378.0
2020-08-10 11:20:00,96.76,96.86,96.62,96.85,17035.0,85.4809,85.5693,85.3572,85.5604,17035.0
2020-08-10 11:25:00,96.88,96.99,96.78,96.93,7471.0,85.5869,85.6841,85.4986,85.6311,7471.0
2020-08-10 11:30:00,96.86,97.11,96.82,97.1,5878.0,85.5693,85.7901,85.5339,85.7813,5878.0
2020-08-10 11:35:00,97.1,97.11,96.83,96.86,16179.0,85.7813,85.7901,85.5428,85.5693,16179.0
2020-08-10 11:40:00,96.88,96.98,96.81,96.92,10097.0,85.5869,85.6753,85.5251,85.6223,10097.0
2020-08-10 11:45:00,96.89,97.22,96.89,97.08,12986.0,85.5958,85.8873,85.5958,85.7636,12986.0
2020-08-10 11:50:00,97.06,97.33,97.04,97.33,7658.0,85.7459,85.9845,85.7283,85.9845,7658.0
2020-08-10 11:55:00,97.29,97.35,97.18,97.29,6631.0,85.9491,86.0021,85.852,85.9491,6631.0
2020-08-10 12:00:00,97.27,97.32,97.22,97.26,8033.0,85.9315,85.9756,85.8873,85.9226,8033.0
2020-08-10 12:05:00,97.3,97.32,97.12,97.12,3124.0,85.958,85.9756,85.7989,85.7989,3124.0
2020-08-10 12:10:00,97.14,97.4,97.13,97.29,13754.0,85.8166,86.0463,85.8078,85.9491,13754.0
2020-08-10 12:15:00,97.28,97.3,97.08,97.13,7058.0,85.9403,85.958,85.7636,85.8078,7058.0
2020-08-10 12:20:00,97.15,97.21,97.12,97.18,4881.0,85.8255,85.8785,85.7989,85.852,4881.0
2020-08-10 12:25:00,97.19,97.26,97.16,97.19,4780.0,85.8608,85.9226,85.8343,85.8608,4780.0
2020-08-10 12:30:00,97.18,97.49,97.06,97.48,15328.0,85.852,86.1258,85.7459,86.117,15328.0
2020-08-10 12:35:00,97.44,97.44,97.15,97.22,4932.0,86.0816,86.0816,85.8255,85.8873,4932.0
2020-08-10 12:40:00,97.27,97.32,97.19,97.24,7611.0,85.9315,85.9756,85.8608,85.905,7611.0
2020-08-10 12:45:00,97.22,97.22,97.04,97.04,3874.0,85.8873,85.8873,85.7283,85.7283,3874.0
2020-08-10 12:50:00,97.08,97.11,96.8,96.84,17190.0,85.7636,85.7901,85.5162,85.5516,17190.0
2020-08-10 12:55:00,96.84,96.91,96.72,96.86,4853.0,85.5516,85.6134,85.4456,85.5693,4853.0
2020-08-10 13:00:00,96.92,97.09,96.9,97.09,4579.0,85.6223,85.7724,85.6046,85.7724,4579.0
2020-08-10 13:05:00,97.04,97.07,96.92,96.98,4042.0,85.7283,85.7548,85.6223,85.6753,4042.0
2020-08-10 13:10:00,96.94,96.95,96.65,96.66,9677.0,85.6399,85.6488,85.3837,85.3926,9677.0
2020-08-10 13:15:00,96.71,96.87,96.71,96.78,5944.0,85.4367,85.5781,85.4367,85.4986,5944.0
2020-08-10 13:20:00,96.81,96.84,96.71,96.8,5268.0,85.5251,85.5516,85.4367,85.5162,5268.0
2020-08-10 13:25:00,96.79,96.8,96.67,96.72,5802.0,85.5074,85.5162,85.4014,85.4456,5802.0
2020-08-10 13:30:00,96.72,96.81,96.72,96.76,4036.0,85.4456,85.5251,85.4456,85.4809,4036.0
2020-08-10 13:35:00,96.79,96.94,96.78,96.86,4102.0,85.5074,85.6399,85.4986,85.5693,4102.0
2020-08-10 13:40:00,96.83,96.96,96.8,96.91,4434.0,85.5428,85.6576,85.5162,85.6134,4434.0
2020-08-10 13:45:00,96.95,97.1,96.95,97.03,9414.0,85.6488,85.7813,85.6488,85.7194,9414.0
2020-08-10 13:50:00,97.03,97.04,96.88,96.96,4143.0,85.7194,85.7283,85.5869,85.6576,4143.0
2020-08-10 13:55:00,97.0,97.13,96.95,97.13,4394.0,85.6929,85.8078,85.6488,85.8078,4394.0
2020-08-10 14:00:00,97.1,97.12,96.94,96.97,3052.0,85.7813,85.7989,85.6399,85.6664,3052.0
2020-08-10 14:05:00,96.97,96.98,96.76,96.77,14216.0,85.6664,85.6753,85.4809,85.4897,14216.0
2020-08-10 14:10:00,96.8,96.97,96.76,96.97,6097.0,85.5162,85.6664,85.4809,85.6664,6097.0
2020-08-10 14:15:00,96.98,97.0,96.83,96.95,6005.0,85.6753,85.6929,85.5428,85.6488,6005.0
2020-08-10 14:20:00,96.98,97.05,96.95,96.95,3218.0,85.6753,85.7371,85.6488,85.6488,3218.0
2020-08-10 14:25:00,96.95,97.14,96.9,97.12,6756.0,85.6488,85.8166,85.6046,85.7989,6756.0
2020-08-10 14:30:00,97.11,97.18,97.06,97.18,3809.0,85.7901,85.852,85.7459,85.852,3809.0
2020-08-10 14:35:00,97.22,97.23,97.1,97.1,3468.0,85.8873,85.8961,85.7813,85.7813,3468.0
2020-08-10 14:40:00,97.1,97.15,96.99,96.99,7550.0,85.7813,85.8255,85.6841,85.6841,7550.0
2020-08-10 14:45:00,97.01,97.18,96.96,97.16,9143.0,85.7018,85.852,85.6576,85.8343,9143.0
2020-08-10 14:50:00,97.16,97.16,97.08,97.1,6313.0,85.8343,85.8343,85.7636,85.7813,6313.0
2020-08-10 14:55:00,97.12,97.23,97.09,97.19,5280.0,85.7989,85.8961,85.7724,85.8608,5280.0
2020-08-10 15:00:00,97.19,97.19,97.03,97.06,10063.0,85.8608,85.8608,85.7194,85.7459,10063.0
2020-08-10 15:05:00,97.06,97.13,97.06,97.08,10729.0,85.7459,85.8078,85.7459,85.7636,10729.0
2020-08-10 15:10:00,97.09,97.16,97.04,97.14,5822.0,85.7724,85.8343,85.7283,85.8166,5822.0
2020-08-10 15:15:00,97.1,97.25,97.04,97.2,8934.0,85.7813,85.9138,85.7283,85.8696,8934.0
2020-08-10 15:20:00,97.23,97.4,97.21,97.37,9939.0,85.8961,86.0463,85.8785,86.0198,9939.0
2020-08-10 15:25:00,97.38,97.51,97.38,97.51,7879.0,86.0286,86.1435,86.0286,86.1435,7879.0
2020-08-10 15:30:00,97.52,97.56,97.33,97.37,11084.0,86.1523,86.1877,85.9845,86.0198,11084.0
2020-08-10 15:35:00,97.38,97.41,97.28,97.38,11969.0,86.0286,86.0551,85.9403,86.0286,11969.0
2020-08-10 15:40:00,97.38,97.49,97.28,97.45,15791.0,86.0286,86.1258,85.9403,86.0905,15791.0
2020-08-10 15:45:00,97.46,97.51,97.31,97.41,18042.0,86.0993,86.1435,85.9668,86.0551,18042.0
2020-08-10 15:50:00,97.41,97.42,97.27,97.38,21927.0,86.0551,86.064,85.9315,86.0286,21927.0
2020-08-10 15:55:00,97.39,97.4,97.15,97.26,63877.0,86.0375,86.0463,85.8255,85.9226,63877.0
2020-08-11 09:30:00,98.72,99.1,98.54,98.78,27118.0,87.2124,87.5481,87.0534,87.2654,27118.0
2020-08-11 09:35:00,98.88,99.16,98.53,98.79,12253.0,87.3538,87.6011,87.0446,87.2743,12253.0
2020-08-11 09:40:00,98.79,98.79,98.05,98.1,8328.0,87.2743,87.2743,86.6205,86.6647,8328.0
2020-08-11 09:45:00,98.06,98.29,97.84,97.94,5086.0,86.6294,86.8326,86.435,86.5234,5086.0
2020-08-11 09:50:00,97.96,98.03,97.7,97.88,7689.0,86.541,86.6029,86.3113,86.4704,7689.0
2020-08-11 09:55:00,97.91,97.93,97.65,97.65,8306.0,86.4969,86.5145,86.2672,86.2672,8306.0
2020-08-11 10:00:00,97.7,97.84,97.51,97.7,10632.0,86.3113,86.435,86.1435,86.3113,10632.0
2020-08-11 10:05:00,97.7,97.75,97.63,97.66,10862.0,86.3113,86.3555,86.2495,86.276,10862.0
2020-08-11 10:10:00,97.67,97.78,97.52,97.57,8440.0,86.2848,86.382,86.1523,86.1965,8440.0
2020-08-11 10:15:00,97.53,97.68,97.5,97.56,6862.0,86.1612,86.2937,86.1347,86.1877,6862.0
2020-08-11 10:20:00,97.6,97.73,97.44,97.55,6703.0,86.223,86.3378,86.0816,86.1788,6703.0
2020-08-11 10:25:00,97.51,97.58,97.4,97.53,6469.0,86.1435,86.2053,86.0463,86.1612,6469.0
2020-08-11 10:30:00,97.51,97.59,97.46,97.53,11361.0,86.1435,86.2142,86.0993,86.1612,11361.0
2020-08-11 10:35:00,97.55,97.66,97.41,97.45,9512.0,86.1788,86.276,86.0551,86.0905,9512.0
2020-08-11 10:40:00,97.5,97.66,97.45,97.45,9066.0,86.1347,86.276,86.0905,86.0905,9066.0
2020-08-11 10:45:00,97.46,97.66,97.42,97.46,8038.0,86.0993,86.276,86.064,86.0993,8038.0
2020-08-11 10:50:00,97.46,97.64,97.46,97.52,6524.0,86.0993,86.2583,86.0993,86.1523,6524.0
2020-08-11 10:55:00,97.54,97.65,97.54,97.59,7660.0,86.17,86.2672,86.17,86.2142,7660.0
2020-08-11 11:00:00,97.63,97.72,97.59,97.61,5853.0,86.2495,86.329,86.2142,86.2318,5853.0
2020-08-11 11:05:00,97.62,97.77,97.59,97.6,7598.0,86.2407,86.3732,86.2142,86.223,7598.0
2020-08-11 11:10:00,97.56,97.58,97.38,97.45,6977.0,86.1877,86.2053,86.0286,86.0905,6977.0
2020-08-11 11:15:00,97.45,97.48,97.29,97.36,9509.0,86.0905,86.117,85.9491,86.011,9509.0
2020-08-11 11:20:00,97.33,97.33,97.12,97.23,8976.0,85.9845,85.9845,85.7989,85.8961,8976.0
2020-08-11 11:25:00,97.26,97.29,97.09,97.29,9210.0,85.9226,85.9491,85.7724,85.9491,9210.0
2020-08-11 11:30:00,97.26,97.33,97.12,97.28,21565.0,85.9226,85.9845,85.7989,85.9403,21565.0
2020-08-11 11:35:00,97.28,97.31,97.06,97.09,2550.0,85.9403,85.9668,85.7459,85.7724,2550.0
2020-08-11 11:40:00,97.08,97.3,97.05,97.3,4839.0,85.7636,85.958,85.7371,85.958,4839.0
2020-08-11 11:45:00,97.37,97.38,97.2,97.2,3680.0,86.0198,86.0286,85.8696,85.8696,3680.0
2020-08-11 11:50:00,97.23,97.29,97.2,97.22,4001.0,85.8961,85.9491,85.8696,85.8873,4001.0
2020-08-11 11:55:00,97.2,97.38,97.2,97.32,3371.0,85.8696,86.0286,85.8696,85.9756,3371.0
2020-08-11 12:00:00,97.37,97.37,97.1,97.18,3786.0,86.0198,86.0198,85.7813,85.852,3786.0
2020-08-11 12:05:00,97.15,97.15,97.06,97.08,3008.0,85.8255,85.8255,85.7459,85.7636,3008.0
2020-08-11 12:10:00,97.04,97.04,96.83,96.89,11074.0,85.7283,85.7283,85.5428,85.5958,11074.0
2020-08-11 12:15:00,96.89,96.94,96.85,96.91,5897.0,85.5958,85.6399,85.5604,85.6134,5897.0
2020-08-11 12:20:00,96.94,97.0,96.77,96.77,4669.0,85.6399,85.6929,85.4897,85.4897,4669.0
2020-08-11 12:25:00,96.81,97.06,96.79,97.03,8495.0,85.5251,85.7459,85.5074,85.7194,8495.0
2020-08-11 12:30:00,97.04,97.21,97.04,97.13,5599.0,85.7283,85.8785,85.7283,85.8078,5599.0
2020-08-11 12:35:00,97.13,97.14,97.05,97.14,9190.0,85.8078,85.8166,85.7371,85.8166,9190.0
2020-08-11 12:40:00,97.12,97.12,97.06,97.07,5290.0,85.7989,85.7989,85.7459,85.7548,5290.0
2020-08-11 12:45:00,97.07,97.23,97.05,97.19,7474.0,85.7548,85.8961,85.7371,85.8608,7474.0
2020-08-11 12:50:00,97.23,97.28,97.15,97.19,11174.0,85.8961,85.9403,85.8255,85.8608,11174.0
2020-08-11 12:55:00,97.21,97.44,97.2,97.39,6350.0,85.8785,86.0816,85.8696,86.0375,6350.0
2020-08-11 13:00:00,97.41,97.43,97.31,97.37,7721.0,86.0551,86.0728,85.9668,86.0198,7721.0
2020-08-11 13:05:00,97.37,97.6,97.36,97.6,5031.0,86.0198,86.223,86.011,86.223,5031.0
2020-08-11 13:10:00,97.62,97.64,97.48,97.63,8573.0,86.2407,86.2583,86.117,86.2495,8573.0
2020-08-11 13:15:00,97.61,97.77,97.6,97.73,6816.0,86.2318,86.3732,86.223,86.3378,6816.0
2020-08-11 13:20:00,97.74,97.84,97.72,97.82,4687.0,86.3467,86.435,86.329,86.4174,4687.0
2020-08-11 13:25:00,97.84,97.9,97.78,97.79,3702.0,86.435,86.488,86.382,86.3908,3702.0
2020-08-11 13:30:00,97.8,97.88,97.77,97.78,7000.0,86.3997,86.4704,86.3732,86.382,7000.0
2020-08-11 13:35:00,97.79,97.9,97.75,97.87,7395.0,86.3908,86.488,86.3555,86.4615,7395.0
2020-08-11 13:40:00,97.89,97.98,97.88,97.96,8426.0,86.4792,86.5587,86.4704,86.541,8426.0
2020-08-11 13:45:00,97.94,97.98,97.89,97.97,4628.0,86.5234,86.5587,86.4792,86.5499,4628.0
2020-08-11 13:50:00,97.97,97.97,97.83,97.91,6790.0,86.5499,86.5499,86.4262,86.4969,6790.0
2020-08-11 13:55:00,97.9,97.96,97.89,97.95,3736.0,86.488,86.541,86.4792,86.5322,3736.0
2020-08-11 14:00:00,97.93,98.04,97.91,97.95,6142.0,86.5145,86.6117,86.4969,86.5322,6142.0
2020-08-11 14:05:00,97.94,97.94,97.8,97.83,5640.0,86.5234,86.5234,86.3997,86.4262,5640.0
2020-08-11 14:10:00,97.82,97.99,97.82,97.96,8758.0,86.4174,86.5675,86.4174,86.541,8758.0
2020-08-11 14:15:00,97.98,98.07,97.89,97.98,5840.0,86.5587,86.6382,86.4792,86.5587,5840.0
2020-08-11 14:20:00,97.98,98.05,97.95,97.95,6584.0,86.5587,86.6205,86.5322,86.5322,6584.0
2020-08-11 14:25:00,97.95,97.97,97.84,97.85,5484.0,86.5322,86.5499,86.435,86.4439,5484.0
2020-08-11 14:30:00,97.85,97.92,97.84,97.84,9447.0,86.4439,86.5057,86.435,86.435,9447.0
2020-08-11 14:35:00,97.81,97.86,97.71,97.86,6517.0,86.4085,86.4527,86.3202,86.4527,6517.0
2020-08-11 14:40:00,97.86,97.98,97.82,97.96,8983.0,86.4527,86.5587,86.4174,86.541,8983.0
2020-08-11 14:45:00,97.95,97.95,97.79,97.82,7370.0,86.5322,86.5322,86.3908,86.4174,7370.0
2020-08-11 14:50:00,97.8,97.95,97.8,97.95,6697.0,86.3997,86.5322,86.3997,86.5322,6697.0
2020-08-11 14:55:00,97.94,97.99,97.85,97.87,14763.0,86.5234,86.5675,86.4439,86.4615,14763.0
2020-08-11 15:00:00,97.87,97.93,97.83,97.89,11601.0,86.4615,86.5145,86.4262,86.4792,11601.0
2020-08-11 15:05:00,97.92,98.13,97.89,98.05,8176.0,86.5057,86.6912,86.4792,86.6205,8176.0
2020-08-11 15:10:00,98.03,98.07,97.82,97.83,12091.0,86.6029,86.6382,86.4174,86.4262,12091.0
2020-08-11 15:15:00,97.87,97.88,97.31,97.31,15075.0,86.4615,86.4704,85.9668,85.9668,15075.0
2020-08-11 15:20:00,97.33,97.6,97.33,97.42,11353.0,85.9845,86.223,85.9845,86.064,11353.0
2020-08-11 15:25:00,97.42,97.57,97.42,97.47,8488.0,86.064,86.1965,86.064,86.1081,8488.0
2020-08-11 15:30:00,97.49,97.54,97.1,97.12,11011.0,86.1258,86.17,85.7813,85.7989,11011.0
2020-08-11 15:35:00,97.14,97.26,97.05,97.14,10526.0,85.8166,85.9226,85.7371,85.8166,10526.0
2020-08-11 15:40:00,97.14,97.24,97.03,97.1,14521.0,85.8166,85.905,85.7194,85.7813,14521.0
2020-08-11 15:45:00,97.1,97.1,96.9,96.97,21674.0,85.7813,85.7813,85.6046,85.6664,21674.0
2020-08-11 15:50:00,96.91,96.91,96.56,96.64,40180.0,85.6134,85.6134,85.3042,85.3749,40180.0
2020-08-11 15:55:00,96.67,96.9,96.67,96.82,78674.0,85.4014,85.6046,85.4014,85.5339,78674.0
2020-08-12 09:30:00,98.2,98.58,98.03,98.45,39355.0,86.7531,87.0888,86.6029,86.9739,39355.0
2020-08-12 09:35:00,98.43,98.43,97.94,98.13,9872.0,86.9562,86.9562,86.5234,86.6912,9872.0
2020-08-12 09:40:00,98.1,98.19,97.87,97.95,3775.0,86.6647,86.7442,86.4615,86.5322,3775.0
2020-08-12 09:45:00,97.9,97.9,97.48,97.48,4446.0,86.488,86.488,86.117,86.117,4446.0
2020-08-12 09:50:00,97.52,97.53,97.08,97.2,3693.0,86.1523,86.1612,85.7636,85.8696,3693.0
2020-08-12 09:55:00,97.19,97.33,97.1,97.2,8322.0,85.8608,85.9845,85.7813,85.8696,8322.0
2020-08-12 10:00:00,97.16,97.31,96.98,97.31,10525.0,85.8343,85.9668,85.6753,85.9668,10525.0
2020-08-12 10:05:00,97.39,97.49,97.22,97.31,6827.0,86.0375,86.1258,85.8873,85.9668,6827.0
2020-08-12 10:10:00,97.21,97.3,97.09,97.09,15562.0,85.8785,85.958,85.7724,85.7724,15562.0
2020-08-12 10:15:00,97.1,97.2,96.9,96.9,24546.0,85.7813,85.8696,85.6046,85.6046,24546.0
2020-08-12 10:20:00,96.88,97.05,96.85,96.89,7446.0,85.5869,85.7371,85.5604,85.5958,7446.0
2020-08-12 10:25:00,96.95,96.96,96.66,96.9,8469.0,85.6488,85.6576,85.3926,85.6046,8469.0
2020-08-12 10:30:00,96.92,96.98,96.76,96.91,6431.0,85.6223,85.6753,85.4809,85.6134,6431.0
2020-08-12 10:35:00,96.92,96.92,96.82,96.87,3946.0,85.6223,85.6223,85.5339,85.5781,3946.0
2020-08-12 10:40:00,96.83,97.0,96.8,96.83,5115.0,85.5428,85.6929,85.5162,85.5428,5115.0
2020-08-12 10:45:00,96.83,96.85,96.73,96.75,6558.0,85.5428,85.5604,85.4544,85.4721,6558.0
2020-08-12 10:50:00,96.75,96.79,96.57,96.61,7455.0,85.4721,85.5074,85.3131,85.3484,7455.0
2020-08-12 10:55:00,96.59,96.75,96.49,96.52,8972.0,85.3307,85.4721,85.2424,85.2689,8972.0
2020-08-12 11:00:00,96.47,96.76,96.44,96.7,8421.0,85.2247,85.4809,85.1982,85.4279,8421.0
2020-08-12 11:05:00,96.72,96.72,96.47,96.57,6010.0,85.4456,85.4456,85.2247,85.3131,6010.0
2020-08-12 11:10:00,96.57,96.71,96.55,96.66,7688.0,85.3131,85.4367,85.2954,85.3926,7688.0
2020-08-12 11:15:00,96.65,96.75,96.63,96.75,7230.0,85.3837,85.4721,85.3661,85.4721,7230.0
2020-08-12 11:20:00,96.73,96.83,96.67,96.72,5148.0,85.4544,85.5428,85.4014,85.4456,5148.0
2020-08-12 11:25:00,96.73,96.8,96.69,96.76,4900.0,85.4544,85.5162,85.4191,85.4809,4900.0
2020-08-12 11:30:00,96.79,96.99,96.78,96.94,10288.0,85.5074,85.6841,85.4986,85.6399,10288.0
2020-08-12 11:35:00,97.03,97.08,96.81,96.81,8790.0,85.7194,85.7636,85.5251,85.5251,8790.0
2020-08-12 11:40:00,96.78,96.78,96.57,96.59,3348.0,85.4986,85.4986,85.3131,85.3307,3348.0
2020-08-12 11:45:00,96.57,96.67,96.46,96.47,5772.0,85.3131,85.4014,85.2159,85.2247,5772.0
2020-08-12 11:50:00,96.46,96.48,96.28,96.35,4448.0,85.2159,85.2336,85.0569,85.1187,4448.0
2020-08-12 11:55:00,96.37,96.47,96.33,96.44,3868.0,85.1364,85.2247,85.101,85.1982,3868.0
2020-08-12 12:00:00,96.47,96.47,96.31,96.32,4553.0,85.2247,85.2247,85.0834,85.0922,4553.0
2020-08-12 12:05:00,96.34,96.34,95.97,95.97,4209.0,85.1099,85.1099,84.783,84.783,4209.0
2020-08-12 12:10:00,95.99,96.08,95.97,96.04,3990.0,84.8007,84.8802,84.783,84.8448,3990.0
2020-08-12 12:15:00,96.06,96.22,96.03,96.16,3986.0,84.8625,85.0039,84.836,84.9509,3986.0
2020-08-12 12:20:00,96.18,96.19,96.11,96.19,12087.0,84.9685,84.9774,84.9067,84.9774,12087.0
2020-08-12 12:25:00,96.2,96.27,96.16,96.24,4848.0,84.9862,85.048,84.9509,85.0215,4848.0
2020-08-12 12:30:00,96.2,96.32,96.2,96.32,3907.0,84.9862,85.0922,84.9862,85.0922,3907.0
2020-08-12 12:35:00,96.32,96.37,96.23,96.37,8768.0,85.0922,85.1364,85.0127,85.1364,8768.0
2020-08-12 12:40:00,96.35,96.35,96.26,96.33,2655.0,85.1187,85.1187,85.0392,85.101,2655.0
2020-08-12 12:45:00,96.37,96.37,96.27,96.29,3390.0,85.1364,85.1364,85.048,85.0657,3390.0
2020-08-12 12:50:00,96.27,96.27,96.11,96.11,4662.0,85.048,85.048,84.9067,84.9067,4662.0
2020-08-12 12:55:00,96.16,96.18,96.05,96.09,8089.0,84.9509,84.9685,84.8537,84.889,8089.0
2020-08-12 13:00:00,96.08,96.13,95.99,96.04,5686.0,84.8802,84.9243,84.8007,84.8448,5686.0
2020-08-12 13:05:00,96.04,96.08,95.94,95.94,4261.0,84.8448,84.8802,84.7565,84.7565,4261.0
2020-08-12 13:10:00,95.94,95.96,95.85,95.86,7362.0,84.7565,84.7742,84.677,84.6858,7362.0
2020-08-12 13:15:00,95.87,95.97,95.86,95.97,3298.0,84.6947,84.783,84.6858,84.783,3298.0
2020-08-12 13:20:00,95.95,95.99,95.93,95.93,4061.0,84.7653,84.8007,84.7477,84.7477,4061.0
2020-08-12 13:25:00,95.92,96.12,95.92,96.05,4518.0,84.7388,84.9155,84.7388,84.8537,4518.0
2020-08-12 13:30:00,96.06,96.14,96.02,96.13,5945.0,84.8625,84.9332,84.8272,84.9243,5945.0
2020-08-12 13:35:00,96.13,96.32,96.13,96.25,3845.0,84.9243,85.0922,84.9243,85.0304,3845.0
2020-08-12 13:40:00,96.28,96.28,96.17,96.19,4031.0,85.0569,85.0569,84.9597,84.9774,4031.0
2020-08-12 13:45:00,96.21,96.24,96.17,96.17,3240.0,84.995,85.0215,84.9597,84.9597,3240.0
2020-08-12 13:50:00,96.22,96.37,96.22,96.37,4585.0,85.0039,85.1364,85.0039,85.1364,4585.0
2020-08-12 13:55:00,96.37,96.37,96.24,96.25,4642.0,85.1364,85.1364,85.0215,85.0304,4642.0
2020-08-12 14:00:00,96.23,96.27,96.19,96.19,3925.0,85.0127,85.048,84.9774,84.9774,3925.0
2020-08-12 14:05:00,96.2,96.23,96.08,96.09,3644.0,84.9862,85.0127,84.8802,84.889,3644.0
2020-08-12 14:10:00,96.08,96.19,96.07,96.19,3547.0,84.8802,84.9774,84.8713,84.9774,3547.0
2020-08-12 14:15:00,96.21,96.24,96.16,96.17,1892.0,84.995,85.0215,84.9509,84.9597,1892.0
2020-08-12 14:20:00,96.24,96.24,96.17,96.21,2770.0,85.0215,85.0215,84.9597,84.995,2770.0
2020-08-12 14:25:00,96.24,96.25,96.15,96.2,3366.0,85.0215,85.0304,84.942,84.9862,3366.0
2020-08-12 14:30:00,96.21,96.26,96.18,96.22,7303.0,84.995,85.0392,84.9685,85.0039,7303.0
2020-08-12 14:35:00,96.25,96.31,96.17,96.17,4859.0,85.0304,85.0834,84.9597,84.9597,4859.0
2020-08-12 14:40:00,96.18,96.22,96.12,96.14,6081.0,84.9685,85.0039,84.9155,84.9332,6081.0
2020-08-12 14:45:00,96.12,96.27,96.11,96.27,5266.0,84.9155,85.048,84.9067,85.048,5266.0
2020-08-12 14:50:00,96.25,96.28,96.23,96.26,5151.0,85.0304,85.0569,85.0127,85.0392,5151.0
2020-08-12 14:55:00,96.26,96.35,96.25,96.3,6230.0,85.0392,85.1187,85.0304,85.0745,6230.0
2020-08-12 15:00:00,96.28,96.31,96.21,96.25,6765.0,85.0569,85.0834,84.995,85.0304,6765.0
2020-08-12 15:05:00,96.27,96.3,96.19,96.26,7138.0,85.048,85.0745,84.9774,85.0392,7138.0
2020-08-12 15:10:00,96.24,96.42,96.22,96.39,12881.0,85.0215,85.1805,85.0039,85.154,12881.0
2020-08-12 15:15:00,96.42,96.52,96.38,96.38,11699.0,85.1805,85.2689,85.1452,85.1452,11699.0
2020-08-12 15:20:00,96.37,96.49,96.3,96.3,12515.0,85.1364,85.2424,85.0745,85.0745,12515.0
2020-08-12 15:25:00,96.35,96.54,96.35,96.46,9734.0,85.1187,85.2866,85.1187,85.2159,9734.0
2020-08-12 15:30:00,96.45,96.53,96.32,96.5,17262.0,85.207,85.2777,85.0922,85.2512,17262.0
2020-08-12 15:35:00,96.51,96.51,96.39,96.41,14021.0,85.2601,85.2601,85.154,85.1717,14021.0
2020-08-12 15:40:00,96.4,96.45,96.36,96.42,23140.0,85.1629,85.207,85.1275,85.1805,23140.0
2020-08-12 15:45:00,96.42,96.52,96.38,96.43,35520.0,85.1805,85.2689,85.1452,85.1894,35520.0
2020-08-12 15:50:00,96.43,96.48,96.24,96.26,25471.0,85.1894,85.2336,85.0215,85.0392,25471.0
2020-08-12 15:55:00,96.28,96.34,96.17,96.23,52921.0,85.0569,85.1099,84.9597,85.0127,52921.0
2020-08-13 09:30:00,95.52,95.8,95.06,95.63,20478.0,84.3855,84.6328,83.9791,84.4826,20478.0
2020-08-13 09:35:00,95.61,95.77,95.16,95.16,16025.0,84.465,84.6063,84.0674,84.0674,16025.0
2020-08-13 09:40:00,95.14,95.72,95.09,95.56,15574.0,84.0498,84.5621,84.0056,84.4208,15574.0
2020-08-13 09:45:00,95.53,96.04,95.45,95.95,12180.0,84.3943,84.8448,84.3236,84.7653,12180.0
2020-08-13 09:50:00,95.9,96.25,95.89,96.22,7596.0,84.7212,85.0304,84.7123,85.0039,7596.0
2020-08-13 09:55:00,96.17,96.17,95.91,95.91,7358.0,84.9597,84.9597,84.73,84.73,7358.0
2020-08-13 10:00:00,95.86,96.17,95.86,96.13,11702.0,84.6858,84.9597,84.6858,84.9243,11702.0
2020-08-13 10:05:00,96.12,96.2,96.06,96.18,6472.0,84.9155,84.9862,84.8625,84.9685,6472.0
2020-08-13 10:10:00,96.17,96.2,96.01,96.03,4855.0,84.9597,84.9862,84.8183,84.836,4855.0
2020-08-13 10:15:00,96.03,96.21,95.98,96.12,7415.0,84.836,84.995,84.7918,84.9155,7415.0
2020-08-13 10:20:00,96.16,96.16,95.99,96.05,7018.0,84.9509,84.9509,84.8007,84.8537,7018.0
2020-08-13 10:25:00,96.08,96.27,96.08,96.1,6450.0,84.8802,85.048,84.8802,84.8978,6450.0
2020-08-13 10:30:00,96.1,96.23,96.06,96.09,3862.0,84.8978,85.0127,84.8625,84.889,3862.0
2020-08-13 10:35:00,96.09,96.11,95.93,96.06,7229.0,84.889,84.9067,84.7477,84.8625,7229.0
2020-08-13 10:40:00,96.08,96.23,96.05,96.21,6190.0,84.8802,85.0127,84.8537,84.995,6190.0
2020-08-13 10:45:00,96.23,96.28,96.11,96.22,11965.0,85.0127,85.0569,84.9067,85.0039,11965.0
2020-08-13 10:50:00,96.2,96.2,96.08,96.14,6871.0,84.9862,84.9862,84.8802,84.9332,6871.0
2020-08-13 10:55:00,96.14,96.17,96.08,96.15,5892.0,84.9332,84.9597,84.8802,84.942,5892.0
2020-08-13 11:00:00,96.14,96.24,96.09,96.17,4902.0,84.9332,85.0215,84.889,84.9597,4902.0
2020-08-13 11:05:00,96.16,96.19,96.02,96.04,4177.0,84.9509,84.9774,84.8272,84.8448,4177.0
2020-08-13 11:10:00,96.02,96.19,96.02,96.15,5717.0,84.8272,84.9774,84.8272,84.942,5717.0
2020-08-13 11:15:00,96.15,96.24,96.03,96.11,6627.0,84.942,85.0215,84.836,84.9067,6627.0
2020-08-13 11:20:00,96.08,96.08,95.99,96.02,5478.0,84.8802,84.8802,84.8007,84.8272,5478.0
2020-08-13 11:25:00,96.05,96.13,95.98,96.11,5295.0,84.8537,84.9243,84.7918,84.9067,5295.0
2020-08-13 11:30:00,96.11,96.16,96.06,96.12,3848.0,84.9067,84.9509,84.8625,84.9155,3848.0
2020-08-13 11:35:00,96.15,96.15,96.0,96.02,8112.0,84.942,84.942,84.8095,84.8272,8112.0
2020-08-13 11:40:00,96.04,96.23,96.04,96.19,4836.0,84.8448,85.0127,84.8448,84.9774,4836.0
2020-08-13 11:45:00,96.2,96.2,96.07,96.1,4800.0,84.9862,84.9862,84.8713,84.8978,4800.0
2020-08-13 11:50:00,96.11,96.21,96.11,96.2,5265.0,84.9067,84.995,84.9067,84.9862,5265.0
2020-08-13 11:55:00,96.18,96.36,96.17,96.31,3381.0,84.9685,85.1275,84.9597,85.0834,3381.0
2020-08-13 12:00:00,96.36,96.41,96.35,96.39,5762.0,85.1275,85.1717,85.1187,85.154,5762.0
2020-08-13 12:05:00,96.39,96.46,96.39,96.43,4543.0,85.154,85.2159,85.154,85.1894,4543.0
2020-08-13 12:10:00,96.43,96.45,96.25,96.29,5905.0,85.1894,85.207,85.0304,85.0657,5905.0
2020-08-13 12:15:00,96.29,96.33,96.14,96.18,3540.0,85.0657,85.101,84.9332,84.9685,3540.0
2020-08-13 12:20:00,96.16,96.19,96.11,96.18,3623.0,84.9509,84.9774,84.9067,84.9685,3623.0
2020-08-13 12:25:00,96.17,96.26,96.13,96.21,3368.0,84.9597,85.0392,84.9243,84.995,3368.0
2020-08-13 12:30:00,96.24,96.29,96.22,96.24,4371.0,85.0215,85.0657,85.0039,85.0215,4371.0
2020-08-13 12:35:00,96.22,96.32,96.2,96.3,9737.0,85.0039,85.0922,84.9862,85.0745,9737.0
2020-08-13 12:40:00,96.31,96.32,96.26,96.3,4213.0,85.0834,85.0922,85.0392,85.0745,4213.0
2020-08-13 12:45:00,96.31,96.32,96.29,96.29,2867.0,85.0834,85.0922,85.0657,85.0657,2867.0
2020-08-13 12:50:00,96.31,96.36,96.26,96.36,2246.0,85.0834,85.1275,85.0392,85.1275,2246.0
2020-08-13 12:55:00,96.35,96.35,96.29,96.33,2106.0,85.1187,85.1187,85.0657,85.101,2106.0
2020-08-13 13:00:00,96.31,96.49,96.31,96.45,4116.0,85.0834,85.2424,85.0834,85.207,4116.0
2020-08-13 13:05:00,96.49,96.56,96.47,96.55,4923.0,85.2424,85.3042,85.2247,85.2954,4923.0
2020-08-13 13:10:00,96.58,96.58,96.5,96.56,4421.0,85.3219,85.3219,85.2512,85.3042,4421.0
2020-08-13 13:15:00,96.56,96.91,96.56,96.84,20770.0,85.3042,85.6134,85.3042,85.5516,20770.0
2020-08-13 13:20:00,96.79,96.8,96.65,96.65,3954.0,85.5074,85.5162,85.3837,85.3837,3954.0
2020-08-13 13:25:00,96.65,96.67,96.54,96.56,16722.0,85.3837,85.4014,85.2866,85.3042,16722.0
2020-08-13 13:30:00,96.58,96.63,96.35,96.38,6823.0,85.3219,85.3661,85.1187,85.1452,6823.0
2020-08-13 13:35:00,96.37,96.43,96.34,96.41,5122.0,85.1364,85.1894,85.1099,85.1717,5122.0
2020-08-13 13:40:00,96.41,96.51,96.37,96.41,11732.0,85.1717,85.2601,85.1364,85.1717,11732.0
2020-08-13 13:45:00,96.43,96.52,96.42,96.48,3521.0,85.1894,85.2689,85.1805,85.2336,3521.0
2020-08-13 13:50:00,96.46,96.48,96.35,96.38,4809.0,85.2159,85.2336,85.1187,85.1452,4809.0
2020-08-13 13:55:00,96.36,96.38,96.29,96.35,6810.0,85.1275,85.1452,85.0657,85.1187,6810.0
2020-08-13 14:00:00,96.35,96.52,96.28,96.5,7439.0,85.1187,85.2689,85.0569,85.2512,7439.0
2020-08-13 14:05:00,96.51,96.62,96.5,96.56,4116.0,85.2601,85.3572,85.2512,85.3042,4116.0
2020-08-13 14:10:00,96.55,96.64,96.55,96.6,9986.0,85.2954,85.3749,85.2954,85.3396,9986.0
2020-08-13 14:15:00,96.61,96.64,96.25,96.25,4582.0,85.3484,85.3749,85.0304,85.0304,4582.0
2020-08-13 14:20:00,96.28,96.3,96.19,96.27,11314.0,85.0569,85.0745,84.9774,85.048,11314.0
2020-08-13 14:25:00,96.27,96.33,96.22,96.25,13253.0,85.048,85.101,85.0039,85.0304,13253.0
2020-08-13 14:30:00,96.25,96.28,96.05,96.09,6361.0,85.0304,85.0569,84.8537,84.889,6361.0
2020-08-13 14:35:00,96.09,96.09,95.97,96.04,8534.0,84.889,84.889,84.783,84.8448,8534.0
2020-08-13 14:40:00,96.04,96.13,95.98,96.06,6835.0,84.8448,84.9243,84.7918,84.8625,6835.0
2020-08-13 14:45:00,96.11,96.26,96.11,96.18,6518.0,84.9067,85.0392,84.9067,84.9685,6518.0
2020-08-13 14:50:00,96.13,96.14,95.94,95.97,11090.0,84.9243,84.9332,84.7565,84.783,11090.0
2020-08-13 14:55:00,95.95,96.01,95.85,95.92,6498.0,84.7653,84.8183,84.677,84.7388,6498.0
2020-08-13 15:00:00,95.92,95.97,95.77,95.95,6830.0,84.7388,84.783,84.6063,84.7653,6830.0
2020-08-13 15:05:00,95.95,96.0,95.89,95.94,5488.0,84.7653,84.8095,84.7123,84.7565,5488.0
2020-08-13 15:10:00,95.9,96.0,95.87,95.95,5529.0,84.7212,84.8095,84.6947,84.7653,5529.0
2020-08-13 15:15:00,95.94,96.11,95.94,96.09,6452.0,84.7565,84.9067,84.7565,84.889,6452.0
2020-08-13 15:20:00,96.12,96.19,96.12,96.18,5069.0,84.9155,84.9774,84.9155,84.9685,5069.0
2020-08-13 15:25:00,96.16,96.23,96.1,96.13,10658.0,84.9509,85.0127,84.8978,84.9243,10658.0
2020-08-13 15:30:00,96.15,96.41,96.11,96.39,13217.0,84.942,85.1717,84.9067,85.154,13217.0
2020-08-13 15:35:00,96.4,96.48,96.07,96.07,21638.0,85.1629,85.2336,84.8713,84.8713,21638.0
2020-08-13 15:40:00,96.09,96.14,96.04,96.06,10840.0,84.889,84.9332,84.8448,84.8625,10840.0
2020-08-13 15:45:00,96.08,96.09,95.93,95.93,17571.0,84.8802,84.889,84.7477,84.7477,17571.0
2020-08-13 15:50:00,95.94,96.14,95.9,96.02,26479.0,84.7565,84.9332,84.7212,84.8272,26479.0
2020-08-13 15:55:00,96.01,96.27,95.99,96.26,46752.0,84.8183,85.048,84.8007,85.0392,46752.0
2020-08-14 09:30:00,95.65,95.93,95.17,95.19,32579.0,84.5003,84.7477,84.0763,84.0939,32579.0
2020-08-14 09:35:00,95.41,95.94,95.38,95.89,24012.0,84.2883,84.7565,84.2618,84.7123,24012.0
2020-08-14 09:40:00,95.86,96.22,95.81,96.14,8977.0,84.6858,85.0039,84.6417,84.9332,8977.0
2020-08-14 09:45:00,96.15,96.24,95.85,95.98,11841.0,84.942,85.0215,84.677,84.7918,11841.0
2020-08-14 09:50:00,95.93,96.01,95.67,95.76,18981.0,84.7477,84.8183,84.518,84.5975,18981.0
2020-08-14 09:55:00,95.81,95.85,95.46,95.6,10710.0,84.6417,84.677,84.3325,84.4561,10710.0
2020-08-14 10:00:00,95.62,95.99,95.58,95.96,21030.0,84.4738,84.8007,84.4385,84.7742,21030.0
2020-08-14 10:05:00,95.95,96.14,95.94,96.12,16894.0,84.7653,84.9332,84.7565,84.9155,16894.0
2020-08-14 10:10:00,96.17,96.21,96.09,96.12,11675.0,84.9597,84.995,84.889,84.9155,11675.0
2020-08-14 10:15:00,96.14,96.41,96.11,96.4,14481.0,84.9332,85.1717,84.9067,85.1629,14481.0
2020-08-14 10:20:00,96.44,96.57,96.28,96.42,9470.0,85.1982,85.3131,85.0569,85.1805,9470.0
2020-08-14 10:25:00,96.39,96.61,96.35,96.59,17688.0,85.154,85.3484,85.1187,85.3307,17688.0
2020-08-14 10:30:00,96.61,96.71,96.49,96.54,6932.0,85.3484,85.4367,85.2424,85.2866,6932.0
2020-08-14 10:35:00,96.54,96.59,96.46,96.47,8037.0,85.2866,85.3307,85.2159,85.2247,8037.0
2020-08-14 10:40:00,96.47,96.5,96.3,96.3,8250.0,85.2247,85.2512,85.0745,85.0745,8250.0
2020-08-14 10:45:00,96.29,96.45,96.29,96.42,12717.0,85.0657,85.207,85.0657,85.1805,12717.0
2020-08-14 10:50:00,96.4,96.42,96.16,96.32,10020.0,85.1629,85.1805,84.9509,85.0922,10020.0
2020-08-14 10:55:00,96.34,96.59,96.33,96.51,9350.0,85.1099,85.3307,85.101,85.2601,9350.0
2020-08-14 11:00:00,96.51,96.6,96.44,96.56,8018.0,85.2601,85.3396,85.1982,85.3042,8018.0
2020-08-14 11:05:00,96.56,96.57,96.37,96.4,6976.0,85.3042,85.3131,85.1364,85.1629,6976.0
2020-08-14 11:10:00,96.32,96.33,96.2,96.22,7573.0,85.0922,85.101,84.9862,85.0039,7573.0
2020-08-14 11:15:00,96.28,96.45,96.27,96.4,8145.0,85.0569,85.207,85.048,85.1629,8145.0
2020-08-14 11:20:00,96.4,96.42,96.23,96.27,8809.0,85.1629,85.1805,85.0127,85.048,8809.0
2020-08-14 11:25:00,96.27,96.36,96.19,96.19,4997.0,85.048,85.1275,84.9774,84.9774,4997.0
2020-08-14 11:30:00,96.2,96.22,96.1,96.12,10996.0,84.9862,85.0039,84.8978,84.9155,10996.0
2020-08-14 11:35:00,96.1,96.22,96.1,96.2,8416.0,84.8978,85.0039,84.8978,84.9862,8416.0
2020-08-14 11:40:00,96.18,96.3,96.18,96.26,7691.0,84.9685,85.0745,84.9685,85.0392,7691.0
2020-08-14 11:45:00,96.25,96.35,96.24,96.31,5287.0,85.0304,85.1187,85.0215,85.0834,5287.0
2020-08-14 11:50:00,96.31,96.48,96.3,96.46,7906.0,85.0834,85.2336,85.0745,85.2159,7906.0
2020-08-14 11:55:00,96.48,96.48,96.33,96.43,4799.0,85.2336,85.2336,85.101,85.1894,4799.0
2020-08-14 12:00:00,96.43,96.48,96.28,96.28,5257.0,85.1894,85.2336,85.0569,85.0569,5257.0
2020-08-14 12:05:00,96.27,96.4,96.17,96.4,7553.0,85.048,85.1629,84.9597,85.1629,7553.0
2020-08-14 12:10:00,96.39,96.39,96.35,96.38,5413.0,85.154,85.154,85.1187,85.1452,5413.0
2020-08-14 12:15:00,96.39,96.39,96.15,96.2,8003.0,85.154,85.154,84.942,84.9862,8003.0
2020-08-14 12:20:00,96.17,96.2,96.01,96.07,6361.0,84.9597,84.9862,84.8183,84.8713,6361.0
2020-08-14 12:25:00,96.06,96.12,96.05,96.07,7885.0,84.8625,84.9155,84.8537,84.8713,7885.0
2020-08-14 12:30:00,96.06,96.07,95.97,96.0,10455.0,84.8625,84.8713,84.783,84.8095,10455.0
2020-08-14 12:35:00,96.01,96.02,95.84,95.88,9089.0,84.8183,84.8272,84.6682,84.7035,9089.0
2020-08-14 12:40:00,95.88,95.92,95.87,95.87,7598.0,84.7035,84.7388,84.6947,84.6947,7598.0
2020-08-14 12:45:00,95.87,95.87,95.79,95.86,7191.0,84.6947,84.6947,84.624,84.6858,7191.0
2020-08-14 12:50:00,95.86,95.86,95.78,95.82,7810.0,84.6858,84.6858,84.6151,84.6505,7810.0
2020-08-14 12:55:00,95.83,95.95,95.81,95.89,8292.0,84.6593,84.7653,84.6417,84.7123,8292.0
2020-08-14 13:00:00,95.85,95.97,95.83,95.92,10474.0,84.677,84.783,84.6593,84.7388,10474.0
2020-08-14 13:05:00,95.92,95.96,95.83,95.95,7674.0,84.7388,84.7742,84.6593,84.7653,7674.0
2020-08-14 13:10:00,95.92,95.94,95.81,95.82,4688.0,84.7388,84.7565,84.6417,84.6505,4688.0
2020-08-14 13:15:00,95.83,95.86,95.79,95.79,5784.0,84.6593,84.6858,84.624,84.624,5784.0
2020-08-14 13:20:00,95.78,95.92,95.76,95.92,24549.0,84.6151,84.7388,84.5975,84.7388,24549.0
2020-08-14 13:25:00,95.92,96.1,95.92,96.1,11787.0,84.7388,84.8978,84.7388,84.8978,11787.0
2020-08-14 13:30:00,96.09,96.16,96.05,96.05,12166.0,84.889,84.9509,84.8537,84.8537,12166.0
2020-08-14 13:35:00,96.05,96.17,96.04,96.1,9439.0,84.8537,84.9597,84.8448,84.8978,9439.0
2020-08-14 13:40:00,96.13,96.34,96.1,96.28,13565.0,84.9243,85.1099,84.8978,85.0569,13565.0
2020-08-14 13:45:00,96.31,96.34,96.23,96.3,6167.0,85.0834,85.1099,85.0127,85.0745,6167.0
2020-08-14 13:50:00,96.3,96.41,96.25,96.29,7369.0,85.0745,85.1717,85.0304,85.0657,7369.0
2020-08-14 13:55:00,96.29,96.33,96.24,96.3,7543.0,85.0657,85.101,85.0215,85.0745,7543.0
2020-08-14 14:00:00,96.3,96.3,96.23,96.24,9426.0,85.0745,85.0745,85.0127,85.0215,9426.0
2020-08-14 14:05:00,96.24,96.27,96.19,96.25,4016.0,85.0215,85.048,84.9774,85.0304,4016.0
2020-08-14 14:10:00,96.25,96.25,96.1,96.21,8262.0,85.0304,85.0304,84.8978,84.995,8262.0
2020-08-14 14:15:00,96.23,96.23,96.11,96.12,5156.0,85.0127,85.0127,84.9067,84.9155,5156.0
2020-08-14 14:20:00,96.13,96.19,96.04,96.06,8686.0,84.9243,84.9774,84.8448,84.8625,8686.0
2020-08-14 14:25:00,96.1,96.16,96.06,96.09,6378.0,84.8978,84.9509,84.8625,84.889,6378.0
2020-08-14 14:30:00,96.12,96.12,96.0,96.0,6402.0,84.9155,84.9155,84.8095,84.8095,6402.0
2020-08-14 14:35:00,96.0,96.0,95.89,95.89,8271.0,84.8095,84.8095,84.7123,84.7123,8271.0
2020-08-14 14:40:00,95.9,95.9,95.8,95.84,9937.0,84.7212,84.7212,84.6328,84.6682,9937.0
2020-08-14 14:45:00,95.85,95.85,95.7,95.7,8445.0,84.677,84.677,84.5445,84.5445,8445.0
2020-08-14 14:50:00,95.68,95.81,95.68,95.76,11096.0,84.5268,84.6417,84.5268,84.5975,11096.0
2020-08-14 14:55:00,95.79,95.82,95.73,95.74,7730.0,84.624,84.6505,84.571,84.5798,7730.0
2020-08-14 15:00:00,95.75,95.76,95.73,95.74,7959.0,84.5886,84.5975,84.571,84.5798,7959.0
2020-08-14 15:05:00,95.76,95.8,95.71,95.72,7015.0,84.5975,84.6328,84.5533,84.5621,7015.0
2020-08-14 15:10:00,95.72,95.73,95.63,95.64,7407.0,84.5621,84.571,84.4826,84.4915,7407.0
2020-08-14 15:15:00,95.64,95.83,95.59,95.8,13456.0,84.4915,84.6593,84.4473,84.6328,13456.0
2020-08-14 15:20:00,95.83,95.89,95.71,95.71,8770.0,84.6593,84.7123,84.5533,84.5533,8770.0
2020-08-14 15:25:00,95.73,95.88,95.73,95.79,12614.0,84.571,84.7035,84.571,84.624,12614.0
2020-08-14 15:30:00,95.77,95.81,95.71,95.76,17183.0,84.6063,84.6417,84.5533,84.5975,17183.0
2020-08-14 15:35:00,95.75,95.77,95.65,95.68,12502.0,84.5886,84.6063,84.5003,84.5268,12502.0
2020-08-14 15:40:00,95.68,95.92,95.63,95.91,24572.0,84.5268,84.7388,84.4826,84.73,24572.0
2020-08-14 15:45:00,95.91,95.91,95.68,95.7,24630.0,84.73,84.73,84.5268,84.5445,24630.0
2020-08-14 15:50:00,95.69,95.84,95.67,95.84,56271.0,84.5356,84.6682,84.518,84.6682,56271.0
2020-08-14 15:55:00,95.84,96.11,95.83,96.11,122372.0,84.6682,84.9067,84.6593,84.9067,122372.0
2020-08-17 09:30:00,96.32,96.65,96.15,96.63,28775.0,85.0922,85.3837,84.942,85.3661,28775.0
2020-08-17 09:35:00,96.46,96.46,95.9,96.39,8279.0,85.2159,85.2159,84.7212,85.154,8279.0
2020-08-17 09:40:00,96.46,96.57,96.34,96.4,4454.0,85.2159,85.3131,85.1099,85.1629,4454.0
2020-08-17 09:45:00,96.4,96.45,96.08,96.1,7842.0,85.1629,85.207,84.8802,84.8978,7842.0
2020-08-17 09:50:00,96.08,96.19,95.76,95.76,11432.0,84.8802,84.9774,84.5975,84.5975,11432.0
2020-08-17 09:55:00,95.76,95.88,95.53,95.8,9195.0,84.5975,84.7035,84.3943,84.6328,9195.0
2020-08-17 10:00:00,95.86,95.86,95.56,95.61,4096.0,84.6858,84.6858,84.4208,84.465,4096.0
2020-08-17 10:05:00,95.65,95.87,95.58,95.74,13695.0,84.5003,84.6947,84.4385,84.5798,13695.0
2020-08-17 10:10:00,95.81,96.06,95.74,96.06,12500.0,84.6417,84.8625,84.5798,84.8625,12500.0
2020-08-17 10:15:00,96.06,96.25,96.02,96.16,7178.0,84.8625,85.0304,84.8272,84.9509,7178.0
2020-08-17 10:20:00,96.16,96.2,95.81,96.2,12809.0,84.9509,84.9862,84.6417,84.9862,12809.0
2020-08-17 10:25:00,96.24,96.36,96.15,96.36,4819.0,85.0215,85.1275,84.942,85.1275,4819.0
2020-08-17 10:30:00,96.36,96.66,96.36,96.58,2732.0,85.1275,85.3926,85.1275,85.3219,2732.0
2020-08-17 10:35:00,96.54,96.54,96.28,96.34,9473.0,85.2866,85.2866,85.0569,85.1099,9473.0
2020-08-17 10:40:00,96.38,96.48,96.38,96.42,2619.0,85.1452,85.2336,85.1452,85.1805,2619.0
2020-08-17 10:45:00,96.39,96.55,96.35,96.44,6007.0,85.154,85.2954,85.1187,85.1982,6007.0
2020-08-17 10:50:00,96.41,96.55,96.32,96.45,5314.0,85.1717,85.2954,85.0922,85.207,5314.0
2020-08-17 10:55:00,96.45,96.45,96.04,96.08,15044.0,85.207,85.207,84.8448,84.8802,15044.0
2020-08-17 11:00:00,96.12,96.13,95.84,96.01,8288.0,84.9155,84.9243,84.6682,84.8183,8288.0
2020-08-17 11:05:00,95.98,96.02,95.91,95.95,3560.0,84.7918,84.8272,84.73,84.7653,3560.0
2020-08-17 11:10:00,95.95,96.02,95.85,95.95,6667.0,84.7653,84.8272,84.677,84.7653,6667.0
2020-08-17 11:15:00,95.95,96.07,95.92,96.03,9331.0,84.7653,84.8713,84.7388,84.836,9331.0
2020-08-17 11:20:00,96.05,96.15,95.99,96.1,10778.0,84.8537,84.942,84.8007,84.8978,10778.0
2020-08-17 11:25:00,96.13,96.13,95.92,96.03,6167.0,84.9243,84.9243,84.7388,84.836,6167.0
2020-08-17 11:30:00,96.03,96.03,95.86,95.87,5837.0,84.836,84.836,84.6858,84.6947,5837.0
2020-08-17 11:35:00,95.89,95.96,95.8,95.9,10304.0,84.7123,84.7742,84.6328,84.7212,10304.0
2020-08-17 11:40:00,95.85,95.95,95.84,95.84,5957.0,84.677,84.7653,84.6682,84.6682,5957.0
2020-08-17 11:45:00,95.85,95.88,95.83,95.87,3342.0,84.677,84.7035,84.6593,84.6947,3342.0
2020-08-17 11:50:00,95.88,95.94,95.84,95.87,4398.0,84.7035,84.7565,84.6682,84.6947,4398.0
2020-08-17 11:55:00,95.88,95.9,95.78,95.9,6719.0,84.7035,84.7212,84.6151,84.7212,6719.0
2020-08-17 12:00:00,95.9,95.9,95.83,95.83,4966.0,84.7212,84.7212,84.6593,84.6593,4966.0
2020-08-17 12:05:00,95.82,95.88,95.76,95.81,3956.0,84.6505,84.7035,84.5975,84.6417,3956.0
2020-08-17 12:10:00,95.81,95.81,95.69,95.69,2907.0,84.6417,84.6417,84.5356,84.5356,2907.0
2020-08-17 12:15:00,95.71,95.74,95.67,95.72,3300.0,84.5533,84.5798,84.518,84.5621,3300.0
2020-08-17 12:20:00,95.7,95.76,95.69,95.71,3153.0,84.5445,84.5975,84.5356,84.5533,3153.0
2020-08-17 12:25:00,95.73,95.73,95.68,95.69,3481.0,84.571,84.571,84.5268,84.5356,3481.0
2020-08-17 12:30:00,95.75,95.84,95.7,95.84,2409.0,84.5886,84.6682,84.5445,84.6682,2409.0
2020-08-17 12:35:00,95.79,95.86,95.77,95.86,3601.0,84.624,84.6858,84.6063,84.6858,3601.0
2020-08-17 12:40:00,95.89,95.92,95.88,95.88,4924.0,84.7123,84.7388,84.7035,84.7035,4924.0
2020-08-17 12:45:00,95.86,95.93,95.81,95.83,37213.0,84.6858,84.7477,84.6417,84.6593,37213.0
2020-08-17 12:50:00,95.83,95.83,95.75,95.78,3787.0,84.6593,84.6593,84.5886,84.6151,3787.0
2020-08-17 12:55:00,95.83,95.84,95.67,95.67,4700.0,84.6593,84.6682,84.518,84.518,4700.0
2020-08-17 13:00:00,95.72,95.73,95.5,95.5,2320.0,84.5621,84.571,84.3678,84.3678,2320.0
2020-08-17 13:05:00,95.48,95.53,95.43,95.44,4653.0,84.3501,84.3943,84.3059,84.3148,4653.0
2020-08-17 13:10:00,95.44,95.5,95.41,95.41,4016.0,84.3148,84.3678,84.2883,84.2883,4016.0
2020-08-17 13:15:00,95.43,95.44,95.35,95.41,3274.0,84.3059,84.3148,84.2353,84.2883,3274.0
2020-08-17 13:20:00,95.41,95.45,95.35,95.44,5872.0,84.2883,84.3236,84.2353,84.3148,5872.0
2020-08-17 13:25:00,95.46,95.55,95.46,95.47,3083.0,84.3325,84.412,84.3325,84.3413,3083.0
2020-08-17 13:30:00,95.48,95.51,95.31,95.34,5546.0,84.3501,84.3766,84.1999,84.2264,5546.0
2020-08-17 13:35:00,95.35,95.44,95.35,95.41,5688.0,84.2353,84.3148,84.2353,84.2883,5688.0
2020-08-17 13:40:00,95.42,95.55,95.4,95.54,2300.0,84.2971,84.412,84.2794,84.4031,2300.0
2020-08-17 13:45:00,95.51,95.51,95.46,95.46,3304.0,84.3766,84.3766,84.3325,84.3325,3304.0
2020-08-17 13:50:00,95.45,95.47,95.4,95.41,4187.0,84.3236,84.3413,84.2794,84.2883,4187.0
2020-08-17 13:55:00,95.42,95.48,95.36,95.36,3408.0,84.2971,84.3501,84.2441,84.2441,3408.0
2020-08-17 14:00:00,95.36,95.4,95.27,95.28,7567.0,84.2441,84.2794,84.1646,84.1734,7567.0
2020-08-17 14:05:00,95.27,95.28,95.21,95.22,5264.0,84.1646,84.1734,84.1116,84.1204,5264.0
2020-08-17 14:10:00,95.23,95.23,95.11,95.17,14679.0,84.1293,84.1293,84.0232,84.0763,14679.0
2020-08-17 14:15:00,95.18,95.24,95.13,95.23,6695.0,84.0851,84.1381,84.0409,84.1293,6695.0
2020-08-17 14:20:00,95.27,95.46,95.27,95.45,3764.0,84.1646,84.3325,84.1646,84.3236,3764.0
2020-08-17 14:25:00,95.5,95.53,95.45,95.51,3158.0,84.3678,84.3943,84.3236,84.3766,3158.0
2020-08-17 14:30:00,95.51,95.61,95.46,95.56,6092.0,84.3766,84.465,84.3325,84.4208,6092.0
2020-08-17 14:35:00,95.55,95.61,95.49,95.61,2649.0,84.412,84.465,84.359,84.465,2649.0
2020-08-17 14:40:00,95.62,95.63,95.57,95.58,4397.0,84.4738,84.4826,84.4296,84.4385,4397.0
2020-08-17 14:45:00,95.56,95.62,95.52,95.52,6788.0,84.4208,84.4738,84.3855,84.3855,6788.0
2020-08-17 14:50:00,95.52,95.56,95.48,95.56,4789.0,84.3855,84.4208,84.3501,84.4208,4789.0
2020-08-17 14:55:00,95.54,95.56,95.43,95.45,5107.0,84.4031,84.4208,84.3059,84.3236,5107.0
2020-08-17 15:00:00,95.47,95.48,95.39,95.41,5347.0,84.3413,84.3501,84.2706,84.2883,5347.0
2020-08-17 15:05:00,95.41,95.48,95.4,95.42,13961.0,84.2883,84.3501,84.2794,84.2971,13961.0
2020-08-17 15:10:00,95.42,95.44,95.36,95.42,8637.0,84.2971,84.3148,84.2441,84.2971,8637.0
2020-08-17 15:15:00,95.4,95.41,95.29,95.31,7495.0,84.2794,84.2883,84.1823,84.1999,7495.0
2020-08-17 15:20:00,95.3,95.35,95.27,95.32,7806.0,84.1911,84.2353,84.1646,84.2088,7806.0
2020-08-17 15:25:00,95.3,95.3,95.21,95.23,29414.0,84.1911,84.1911,84.1116,84.1293,29414.0
2020-08-17 15:30:00,95.23,95.36,95.22,95.32,12457.0,84.1293,84.2441,84.1204,84.2088,12457.0
2020-08-17 15:35:00,95.3,95.36,95.25,95.27,12043.0,84.1911,84.2441,84.1469,84.1646,12043.0
2020-08-17 15:40:00,95.28,95.31,95.2,95.23,17410.0,84.1734,84.1999,84.1028,84.1293,17410.0
2020-08-17 15:45:00,95.23,95.33,95.13,95.3,31387.0,84.1293,84.2176,84.0409,84.1911,31387.0
2020-08-17 15:50:00,95.31,95.37,95.14,95.28,52194.0,84.1999,84.2529,84.0498,84.1734,52194.0
2020-08-17 15:55:00,95.29,95.32,95.15,95.23,102212.0,84.1823,84.2088,84.0586,84.1293,102212.0
2020-08-18 09:30:00,95.21,95.61,95.21,95.48,23081.0,84.1116,84.465,84.1116,84.3501,23081.0
2020-08-18 09:35:00,95.48,95.49,95.23,95.23,8951.0,84.3501,84.359,84.1293,84.1293,8951.0
2020-08-18 09:40:00,95.26,95.38,95.1,95.31,6655.0,84.1558,84.2618,84.0144,84.1999,6655.0
2020-08-18 09:45:00,95.36,95.37,95.21,95.22,3474.0,84.2441,84.2529,84.1116,84.1204,3474.0
2020-08-18 09:50:00,95.15,95.39,95.14,95.24,4422.0,84.0586,84.2706,84.0498,84.1381,4422.0
2020-08-18 09:55:00,95.24,95.57,95.24,95.4,8257.0,84.1381,84.4296,84.1381,84.2794,8257.0
2020-08-18 10:00:00,95.43,95.66,95.33,95.64,12626.0,84.3059,84.5091,84.2176,84.4915,12626.0
2020-08-18 10:05:00,95.63,95.63,95.37,95.37,8140.0,84.4826,84.4826,84.2529,84.2529,8140.0
2020-08-18 10:10:00,95.36,95.37,95.23,95.24,3937.0,84.2441,84.2529,84.1293,84.1381,3937.0
2020-08-18 10:15:00,95.29,95.42,95.19,95.34,5834.0,84.1823,84.2971,84.0939,84.2264,5834.0
2020-08-18 10:20:00,95.35,95.41,95.19,95.19,7366.0,84.2353,84.2883,84.0939,84.0939,7366.0
2020-08-18 10:25:00,95.17,95.31,95.13,95.2,8731.0,84.0763,84.1999,84.0409,84.1028,8731.0
2020-08-18 10:30:00,95.19,95.36,95.16,95.33,6202.0,84.0939,84.2441,84.0674,84.2176,6202.0
2020-08-18 10:35:00,95.33,95.43,95.29,95.43,6058.0,84.2176,84.3059,84.1823,84.3059,6058.0
2020-08-18 10:40:00,95.47,95.48,95.2,95.24,10181.0,84.3413,84.3501,84.1028,84.1381,10181.0
2020-08-18 10:45:00,95.22,95.32,95.16,95.16,6461.0,84.1204,84.2088,84.0674,84.0674,6461.0
2020-08-18 10:50:00,95.16,95.29,95.15,95.25,6726.0,84.0674,84.1823,84.0586,84.1469,6726.0
2020-08-18 10:55:00,95.23,95.37,95.22,95.36,9104.0,84.1293,84.2529,84.1204,84.2441,9104.0
2020-08-18 11:00:00,95.38,95.46,95.38,95.45,5587.0,84.2618,84.3325,84.2618,84.3236,5587.0
2020-08-18 11:05:00,95.45,95.58,95.44,95.58,7293.0,84.3236,84.4385,84.3148,84.4385,7293.0
2020-08-18 11:10:00,95.61,95.63,95.43,95.59,7322.0,84.465,84.4826,84.3059,84.4473,7322.0
2020-08-18 11:15:00,95.57,95.67,95.55,95.57,8576.0,84.4296,84.518,84.412,84.4296,8576.0
2020-08-18 11:20:00,95.56,95.61,95.37,95.47,10251.0,84.4208,84.465,84.2529,84.3413,10251.0
2020-08-18 11:25:00,95.48,95.66,95.48,95.6,8792.0,84.3501,84.5091,84.3501,84.4561,8792.0
2020-08-18 11:30:00,95.62,95.65,95.52,95.54,6779.0,84.4738,84.5003,84.3855,84.4031,6779.0
2020-08-18 11:35:00,95.57,95.57,95.31,95.35,8775.0,84.4296,84.4296,84.1999,84.2353,8775.0
2020-08-18 11:40:00,95.37,95.57,95.32,95.45,4074.0,84.2529,84.4296,84.2088,84.3236,4074.0
2020-08-18 11:45:00,95.47,95.5,95.4,95.42,5500.0,84.3413,84.3678,84.2794,84.2971,5500.0
2020-08-18 11:50:00,95.43,95.45,95.33,95.39,8191.0,84.3059,84.3236,84.2176,84.2706,8191.0
2020-08-18 11:55:00,95.34,95.53,95.31,95.53,7912.0,84.2264,84.3943,84.1999,84.3943,7912.0
2020-08-18 12:00:00,95.54,95.63,95.51,95.54,12131.0,84.4031,84.4826,84.3766,84.4031,12131.0
2020-08-18 12:05:00,95.57,95.57,95.51,95.51,2674.0,84.4296,84.4296,84.3766,84.3766,2674.0
2020-08-18 12:10:00,95.52,95.54,95.25,95.29,6125.0,84.3855,84.4031,84.1469,84.1823,6125.0
2020-08-18 12:15:00,95.29,95.36,95.14,95.17,7795.0,84.1823,84.2441,84.0498,84.0763,7795.0
2020-08-18 12:20:00,95.14,95.23,95.08,95.12,11818.0,84.0498,84.1293,83.9967,84.0321,11818.0
2020-08-18 12:25:00,95.14,95.16,95.12,95.13,4970.0,84.0498,84.0674,84.0321,84.0409,4970.0
2020-08-18 12:30:00,95.14,95.2,95.09,95.11,2200.0,84.0498,84.1028,84.0056,84.0232,2200.0
2020-08-18 12:35:00,95.14,95.16,95.1,95.16,7434.0,84.0498,84.0674,84.0144,84.0674,7434.0
2020-08-18 12:40:00,95.16,95.27,95.12,95.19,7216.0,84.0674,84.1646,84.0321,84.0939,7216.0
2020-08-18 12:45:00,95.23,95.37,95.23,95.29,5599.0,84.1293,84.2529,84.1293,84.1823,5599.0
2020-08-18 12:50:00,95.27,95.31,95.2,95.28,4669.0,84.1646,84.1999,84.1028,84.1734,4669.0
2020-08-18 12:55:00,95.29,95.33,95.26,95.3,8835.0,84.1823,84.2176,84.1558,84.1911,8835.0
2020-08-18 13:00:00,95.28,95.33,95.19,95.19,5980.0,84.1734,84.2176,84.0939,84.0939,5980.0
2020-08-18 13:05:00,95.19,95.2,95.12,95.14,4165.0,84.0939,84.1028,84.0321,84.0498,4165.0
2020-08-18 13:10:00,95.13,95.15,95.02,95.04,9469.0,84.0409,84.0586,83.9437,83.9614,9469.0
2020-08-18 13:15:00,95.03,95.07,94.96,95.06,12373.0,83.9526,83.9879,83.8907,83.9791,12373.0
2020-08-18 13:20:00,95.06,95.06,94.99,94.99,6181.0,83.9791,83.9791,83.9172,83.9172,6181.0
2020-08-18 13:25:00,95.01,95.01,94.87,94.9,6447.0,83.9349,83.9349,83.8112,83.8377,6447.0
2020-08-18 13:30:00,94.89,95.02,94.88,95.0,6217.0,83.8289,83.9437,83.8201,83.9261,6217.0
2020-08-18 13:35:00,95.02,95.05,94.98,95.03,4252.0,83.9437,83.9702,83.9084,83.9526,4252.0
2020-08-18 13:40:00,95.0,95.06,95.0,95.04,2858.0,83.9261,83.9791,83.9261,83.9614,2858.0
2020-08-18 13:45:00,95.03,95.08,94.98,95.02,6421.0,83.9526,83.9967,83.9084,83.9437,6421.0
2020-08-18 13:50:00,95.04,95.09,95.02,95.05,5270.0,83.9614,84.0056,83.9437,83.9702,5270.0
2020-08-18 13:55:00,95.04,95.04,94.94,94.94,6606.0,83.9614,83.9614,83.8731,83.8731,6606.0
2020-08-18 14:00:00,94.96,95.01,94.96,94.99,5753.0,83.8907,83.9349,83.8907,83.9172,5753.0
2020-08-18 14:05:00,94.98,95.0,94.93,94.98,6402.0,83.9084,83.9261,83.8642,83.9084,6402.0
2020-08-18 14:10:00,94.98,95.03,94.94,94.95,4496.0,83.9084,83.9526,83.8731,83.8819,4496.0
2020-08-18 14:15:00,94.96,94.99,94.83,94.84,6544.0,83.8907,83.9172,83.7759,83.7847,6544.0
2020-08-18 14:20:00,94.85,95.03,94.8,95.0,23260.0,83.7936,83.9526,83.7494,83.9261,23260.0
2020-08-18 14:25:00,94.99,95.08,94.95,95.06,5842.0,83.9172,83.9967,83.8819,83.9791,5842.0
2020-08-18 14:30:00,95.06,95.09,95.03,95.08,6214.0,83.9791,84.0056,83.9526,83.9967,6214.0
2020-08-18 14:35:00,95.08,95.1,95.0,95.01,6057.0,83.9967,84.0144,83.9261,83.9349,6057.0
2020-08-18 14:40:00,95.01,95.09,95.0,95.07,6674.0,83.9349,84.0056,83.9261,83.9879,6674.0
2020-08-18 14:45:00,95.05,95.12,95.04,95.11,5542.0,83.9702,84.0321,83.9614,84.0232,5542.0
2020-08-18 14:50:00,95.1,95.12,95.08,95.09,7274.0,84.0144,84.0321,83.9967,84.0056,7274.0
2020-08-18 14:55:00,95.09,95.12,95.08,95.1,8764.0,84.0056,84.0321,83.9967,84.0144,8764.0
2020-08-18 15:00:00,95.09,95.1,94.97,94.98,8214.0,84.0056,84.0144,83.8996,83.9084,8214.0
2020-08-18 15:05:00,95.0,95.03,94.91,94.95,12032.0,83.9261,83.9526,83.8466,83.8819,12032.0
2020-08-18 15:10:00,94.96,95.0,94.9,94.98,11913.0,83.8907,83.9261,83.8377,83.9084,11913.0
2020-08-18 15:15:00,94.99,95.03,94.8,94.87,12018.0,83.9172,83.9526,83.7494,83.8112,12018.0
2020-08-18 15:20:00,94.87,94.97,94.85,94.85,9788.0,83.8112,83.8996,83.7936,83.7936,9788.0
2020-08-18 15:25:00,94.83,94.93,94.82,94.91,7908.0,83.7759,83.8642,83.7671,83.8466,7908.0
2020-08-18 15:30:00,94.92,94.93,94.88,94.91,11596.0,83.8554,83.8642,83.8201,83.8466,11596.0
2020-08-18 15:35:00,94.92,94.93,94.78,94.82,18389.0,83.8554,83.8642,83.7317,83.7671,18389.0
2020-08-18 15:40:00,94.79,94.85,94.77,94.79,15457.0,83.7406,83.7936,83.7229,83.7406,15457.0
2020-08-18 15:45:00,94.79,94.84,94.77,94.81,20410.0,83.7406,83.7847,83.7229,83.7582,20410.0
2020-08-18 15:50:00,94.8,94.81,94.6,94.62,35067.0,83.7494,83.7582,83.5727,83.5904,35067.0
2020-08-18 15:55:00,94.63,94.72,94.5,94.67,95435.0,83.5992,83.6787,83.4844,83.6345,95435.0
2020-08-19 09:30:00,94.99,95.19,94.78,95.13,32043.0,83.9172,84.0939,83.7317,84.0409,32043.0
2020-08-19 09:35:00,95.09,95.31,94.88,95.3,14013.0,84.0056,84.1999,83.8201,84.1911,14013.0
2020-08-19 09:40:00,95.33,95.82,95.25,95.72,21872.0,84.2176,84.6505,84.1469,84.5621,21872.0
2020-08-19 09:45:00,95.77,95.87,95.63,95.63,8460.0,84.6063,84.6947,84.4826,84.4826,8460.0
2020-08-19 09:50:00,95.61,95.64,95.34,95.54,14563.0,84.465,84.4915,84.2264,84.4031,14563.0
2020-08-19 09:55:00,95.53,95.56,95.12,95.12,11449.0,84.3943,84.4208,84.0321,84.0321,11449.0
2020-08-19 10:00:00,95.22,95.34,95.17,95.26,8038.0,84.1204,84.2264,84.0763,84.1558,8038.0
2020-08-19 10:05:00,95.3,95.34,95.08,95.16,11027.0,84.1911,84.2264,83.9967,84.0674,11027.0
2020-08-19 10:10:00,95.18,95.25,95.12,95.16,9685.0,84.0851,84.1469,84.0321,84.0674,9685.0
2020-08-19 10:15:00,95.19,95.22,94.88,94.88,8630.0,84.0939,84.1204,83.8201,83.8201,8630.0
2020-08-19 10:20:00,94.93,95.06,94.88,95.0,7329.0,83.8642,83.9791,83.8201,83.9261,7329.0
2020-08-19 10:25:00,95.01,95.12,94.98,95.0,9597.0,83.9349,84.0321,83.9084,83.9261,9597.0
2020-08-19 10:30:00,95.0,95.07,94.92,94.98,7667.0,83.9261,83.9879,83.8554,83.9084,7667.0
2020-08-19 10:35:00,95.03,95.04,94.88,94.97,9122.0,83.9526,83.9614,83.8201,83.8996,9122.0
2020-08-19 10:40:00,94.98,95.21,94.98,95.18,29643.0,83.9084,84.1116,83.9084,84.0851,29643.0
2020-08-19 10:45:00,95.17,95.3,95.1,95.12,9182.0,84.0763,84.1911,84.0144,84.0321,9182.0
2020-08-19 10:50:00,95.13,95.27,95.05,95.27,5167.0,84.0409,84.1646,83.9702,84.1646,5167.0
2020-08-19 10:55:00,95.27,95.3,95.11,95.16,10018.0,84.1646,84.1911,84.0232,84.0674,10018.0
2020-08-19 11:00:00,95.14,95.23,95.1,95.12,5339.0,84.0498,84.1293,84.0144,84.0321,5339.0
2020-08-19 11:05:00,95.18,95.22,95.1,95.22,3060.0,84.0851,84.1204,84.0144,84.1204,3060.0
2020-08-19 11:10:00,95.2,95.28,95.16,95.25,4504.0,84.1028,84.1734,84.0674,84.1469,4504.0
2020-08-19 11:15:00,95.22,95.24,95.18,95.19,3792.0,84.1204,84.1381,84.0851,84.0939,3792.0
2020-08-19 11:20:00,95.16,95.22,95.13,95.18,3383.0,84.0674,84.1204,84.0409,84.0851,3383.0
2020-08-19 11:25:00,95.27,95.33,95.24,95.31,3677.0,84.1646,84.2176,84.1381,84.1999,3677.0
2020-08-19 11:30:00,95.29,95.32,95.24,95.32,5242.0,84.1823,84.2088,84.1381,84.2088,5242.0
2020-08-19 11:35:00,95.31,95.32,95.21,95.26,5025.0,84.1999,84.2088,84.1116,84.1558,5025.0
2020-08-19 11:40:00,95.27,95.29,95.17,95.17,3654.0,84.1646,84.1823,84.0763,84.0763,3654.0
2020-08-19 11:45:00,95.22,95.22,95.12,95.13,4826.0,84.1204,84.1204,84.0321,84.0409,4826.0
2020-08-19 11:50:00,95.13,95.19,95.07,95.18,3704.0,84.0409,84.0939,83.9879,84.0851,3704.0
2020-08-19 11:55:00,95.16,95.16,95.0,95.03,3342.0,84.0674,84.0674,83.9261,83.9526,3342.0
2020-08-19 12:00:00,95.01,95.01,94.87,94.9,4989.0,83.9349,83.9349,83.8112,83.8377,4989.0
2020-08-19 12:05:00,94.89,94.92,94.83,94.85,3491.0,83.8289,83.8554,83.7759,83.7936,3491.0
2020-08-19 12:10:00,94.88,94.88,94.75,94.77,3194.0,83.8201,83.8201,83.7052,83.7229,3194.0
2020-08-19 12:15:00,94.76,94.77,94.62,94.62,4622.0,83.714,83.7229,83.5904,83.5904,4622.0
2020-08-19 12:20:00,94.62,94.65,94.57,94.65,2418.0,83.5904,83.6169,83.5462,83.6169,2418.0
2020-08-19 12:25:00,94.64,94.78,94.6,94.76,4871.0,83.608,83.7317,83.5727,83.714,4871.0
2020-08-19 12:30:00,94.74,94.74,94.64,94.69,9144.0,83.6964,83.6964,83.608,83.6522,9144.0
2020-08-19 12:35:00,94.69,94.72,94.64,94.64,6814.0,83.6522,83.6787,83.608,83.608,6814.0
2020-08-19 12:40:00,94.63,94.65,94.45,94.45,8742.0,83.5992,83.6169,83.4402,83.4402,8742.0
2020-08-19 12:45:00,94.47,94.49,94.42,94.44,4676.0,83.4579,83.4755,83.4137,83.4313,4676.0
2020-08-19 12:50:00,94.44,94.44,94.36,94.39,5465.0,83.4313,83.4313,83.3607,83.3872,5465.0
2020-08-19 12:55:00,94.39,94.4,94.32,94.36,2918.0,83.3872,83.396,83.3253,83.3607,2918.0
2020-08-19 13:00:00,94.39,94.46,94.36,94.42,5563.0,83.3872,83.449,83.3607,83.4137,5563.0
2020-08-19 13:05:00,94.44,94.57,94.44,94.55,4407.0,83.4313,83.5462,83.4313,83.5285,4407.0
2020-08-19 13:10:00,94.55,94.59,94.45,94.47,5763.0,83.5285,83.5639,83.4402,83.4579,5763.0
2020-08-19 13:15:00,94.49,94.52,94.46,94.5,3286.0,83.4755,83.502,83.449,83.4844,3286.0
2020-08-19 13:20:00,94.54,94.62,94.51,94.51,4556.0,83.5197,83.5904,83.4932,83.4932,4556.0
2020-08-19 13:25:00,94.52,94.56,94.44,94.46,6058.0,83.502,83.5374,83.4313,83.449,6058.0
2020-08-19 13:30:00,94.48,94.48,94.37,94.39,4250.0,83.4667,83.4667,83.3695,83.3872,4250.0
2020-08-19 13:35:00,94.43,94.43,94.37,94.39,4225.0,83.4225,83.4225,83.3695,83.3872,4225.0
2020-08-19 13:40:00,94.4,94.59,94.4,94.54,3014.0,83.396,83.5639,83.396,83.5197,3014.0
2020-08-19 13:45:00,94.56,94.64,94.54,94.64,4351.0,83.5374,83.608,83.5197,83.608,4351.0
2020-08-19 13:50:00,94.62,94.68,94.58,94.64,6511.0,83.5904,83.6434,83.555,83.608,6511.0
2020-08-19 13:55:00,94.61,94.65,94.57,94.64,4686.0,83.5815,83.6169,83.5462,83.608,4686.0
2020-08-19 14:00:00,94.65,94.77,94.56,94.77,8062.0,83.6169,83.7229,83.5374,83.7229,8062.0
2020-08-19 14:05:00,94.75,94.75,94.54,94.66,10571.0,83.7052,83.7052,83.5197,83.6257,10571.0
2020-08-19 14:10:00,94.65,94.65,94.46,94.46,4645.0,83.6169,83.6169,83.449,83.449,4645.0
2020-08-19 14:15:00,94.49,94.61,94.46,94.5,5956.0,83.4755,83.5815,83.449,83.4844,5956.0
2020-08-19 14:20:00,94.57,94.97,94.56,94.72,8098.0,83.5462,83.8996,83.5374,83.6787,8098.0
2020-08-19 14:25:00,94.78,94.81,94.69,94.69,5546.0,83.7317,83.7582,83.6522,83.6522,5546.0
2020-08-19 14:30:00,94.73,94.74,94.63,94.69,6355.0,83.6875,83.6964,83.5992,83.6522,6355.0
2020-08-19 14:35:00,94.66,94.66,94.5,94.5,3201.0,83.6257,83.6257,83.4844,83.4844,3201.0
2020-08-19 14:40:00,94.55,94.59,94.47,94.49,5285.0,83.5285,83.5639,83.4579,83.4755,5285.0
2020-08-19 14:45:00,94.54,94.66,94.54,94.57,5247.0,83.5197,83.6257,83.5197,83.5462,5247.0
2020-08-19 14:50:00,94.58,94.66,94.55,94.63,4431.0,83.555,83.6257,83.5285,83.5992,4431.0
2020-08-19 14:55:00,94.63,94.67,94.56,94.62,5790.0,83.5992,83.6345,83.5374,83.5904,5790.0
2020-08-19 15:00:00,94.61,94.73,94.61,94.72,11834.0,83.5815,83.6875,83.5815,83.6787,11834.0
2020-08-19 15:05:00,94.75,94.79,94.7,94.76,7753.0,83.7052,83.7406,83.661,83.714,7753.0
2020-08-19 15:10:00,94.78,94.8,94.62,94.63,7544.0,83.7317,83.7494,83.5904,83.5992,7544.0
2020-08-19 15:15:00,94.64,94.66,94.56,94.56,5531.0,83.608,83.6257,83.5374,83.5374,5531.0
2020-08-19 15:20:00,94.55,94.55,94.44,94.44,7548.0,83.5285,83.5285,83.4313,83.4313,7548.0
2020-08-19 15:25:00,94.45,94.47,94.31,94.37,8925.0,83.4402,83.4579,83.3165,83.3695,8925.0
2020-08-19 15:30:00,94.38,94.45,94.35,94.36,10782.0,83.3783,83.4402,83.3518,83.3607,10782.0
2020-08-19 15:35:00,94.38,94.45,94.3,94.35,7999.0,83.3783,83.4402,83.3077,83.3518,7999.0
2020-08-19 15:40:00,94.33,94.4,94.25,94.33,15314.0,83.3342,83.396,83.2635,83.3342,15314.0
2020-08-19 15:45:00,94.33,94.35,94.01,94.01,17746.0,83.3342,83.3518,83.0515,83.0515,17746.0
2020-08-19 15:50:00,94.0,94.3,93.88,94.23,36781.0,83.0426,83.3077,82.9366,83.2458,36781.0
2020-08-19 15:55:00,94.24,94.32,94.18,94.3,73236.0,83.2547,83.3253,83.2017,83.3077,73236.0
2020-08-20 09:30:00,93.64,94.12,93.5,93.72,47831.0,82.7246,83.1487,82.6009,82.7953,47831.0
2020-08-20 09:35:00,93.66,94.11,93.66,93.92,7406.0,82.7423,83.1398,82.7423,82.972,7406.0
2020-08-20 09:40:00,93.92,94.06,93.86,94.0,6629.0,82.972,83.0956,82.919,83.0426,6629.0
2020-08-20 09:45:00,93.94,94.08,93.84,93.85,8661.0,82.9896,83.1133,82.9013,82.9101,8661.0
2020-08-20 09:50:00,93.87,94.06,93.87,93.93,3922.0,82.9278,83.0956,82.9278,82.9808,3922.0
2020-08-20 09:55:00,93.94,94.22,93.94,94.2,6711.0,82.9896,83.237,82.9896,83.2193,6711.0
2020-08-20 10:00:00,94.32,94.35,94.09,94.15,7502.0,83.3253,83.3518,83.1221,83.1752,7502.0
2020-08-20 10:05:00,94.15,94.35,94.08,94.35,16877.0,83.1752,83.3518,83.1133,83.3518,16877.0
2020-08-20 10:10:00,94.36,94.55,94.34,94.34,6267.0,83.3607,83.5285,83.343,83.343,6267.0
2020-08-20 10:15:00,94.36,94.61,94.33,94.6,3931.0,83.3607,83.5815,83.3342,83.5727,3931.0
2020-08-20 10:20:00,94.61,94.94,94.61,94.9,16179.0,83.5815,83.8731,83.5815,83.8377,16179.0
2020-08-20 10:25:00,94.91,95.07,94.85,94.86,9394.0,83.8466,83.9879,83.7936,83.8024,9394.0
2020-08-20 10:30:00,94.87,94.97,94.87,94.89,6243.0,83.8112,83.8996,83.8112,83.8289,6243.0
2020-08-20 10:35:00,94.9,94.9,94.74,94.77,16026.0,83.8377,83.8377,83.6964,83.7229,16026.0
2020-08-20 10:40:00,94.73,94.75,94.64,94.7,12492.0,83.6875,83.7052,83.608,83.661,12492.0
2020-08-20 10:45:00,94.7,94.89,94.68,94.89,6191.0,83.661,83.8289,83.6434,83.8289,6191.0
2020-08-20 10:50:00,94.92,94.97,94.87,94.97,7551.0,83.8554,83.8996,83.8112,83.8996,7551.0
2020-08-20 10:55:00,94.96,95.0,94.88,94.98,60632.0,83.8907,83.9261,83.8201,83.9084,60632.0
2020-08-20 11:00:00,94.99,95.13,94.99,95.1,7880.0,83.9172,84.0409,83.9172,84.0144,7880.0
2020-08-20 11:05:00,95.13,95.25,95.1,95.22,7146.0,84.0409,84.1469,84.0144,84.1204,7146.0
2020-08-20 11:10:00,95.16,95.25,95.12,95.19,4518.0,84.0674,84.1469,84.0321,84.0939,4518.0
2020-08-20 11:15:00,95.15,95.28,95.15,95.22,6391.0,84.0586,84.1734,84.0586,84.1204,6391.0
2020-08-20 11:20:00,95.25,95.3,95.17,95.21,4917.0,84.1469,84.1911,84.0763,84.1116,4917.0
2020-08-20 11:25:00,95.22,95.22,95.11,95.16,2901.0,84.1204,84.1204,84.0232,84.0674,2901.0
2020-08-20 11:30:00,95.12,95.3,95.11,95.28,13427.0,84.0321,84.1911,84.0232,84.1734,13427.0
2020-08-20 11:35:00,95.29,95.4,95.24,95.27,5416.0,84.1823,84.2794,84.1381,84.1646,5416.0
2020-08-20 11:40:00,95.34,95.42,95.33,95.37,5283.0,84.2264,84.2971,84.2176,84.2529,5283.0
2020-08-20 11:45:00,95.37,95.41,95.25,95.25,3439.0,84.2529,84.2883,84.1469,84.1469,3439.0
2020-08-20 11:50:00,95.17,95.27,95.17,95.26,20046.0,84.0763,84.1646,84.0763,84.1558,20046.0
2020-08-20 11:55:00,95.25,95.34,95.23,95.33,4764.0,84.1469,84.2264,84.1293,84.2176,4764.0
2020-08-20 12:00:00,95.31,95.39,95.25,95.32,6990.0,84.1999,84.2706,84.1469,84.2088,6990.0
2020-08-20 12:05:00,95.3,95.46,95.28,95.46,7816.0,84.1911,84.3325,84.1734,84.3325,7816.0
2020-08-20 12:10:00,95.43,95.46,95.39,95.41,8505.0,84.3059,84.3325,84.2706,84.2883,8505.0
2020-08-20 12:15:00,95.41,95.55,95.4,95.48,9743.0,84.2883,84.412,84.2794,84.3501,9743.0
2020-08-20 12:20:00,95.47,95.48,95.42,95.42,3688.0,84.3413,84.3501,84.2971,84.2971,3688.0
2020-08-20 12:25:00,95.44,95.52,95.42,95.5,7179.0,84.3148,84.3855,84.2971,84.3678,7179.0
2020-08-20 12:30:00,95.5,95.57,95.49,95.56,5398.0,84.3678,84.4296,84.359,84.4208,5398.0
2020-08-20 12:35:00,95.53,95.53,95.45,95.49,1646.0,84.3943,84.3943,84.3236,84.359,1646.0
2020-08-20 12:40:00,95.48,95.6,95.45,95.59,6261.0,84.3501,84.4561,84.3236,84.4473,6261.0
2020-08-20 12:45:00,95.6,95.66,95.59,95.65,1613.0,84.4561,84.5091,84.4473,84.5003,1613.0
2020-08-20 12:50:00,95.69,95.73,95.65,95.65,3886.0,84.5356,84.571,84.5003,84.5003,3886.0
2020-08-20 12:55:00,95.65,95.71,95.64,95.7,2821.0,84.5003,84.5533,84.4915,84.5445,2821.0
2020-08-20 13:00:00,95.72,95.77,95.72,95.76,1890.0,84.5621,84.6063,84.5621,84.5975,1890.0
2020-08-20 13:05:00,95.78,95.78,95.7,95.7,15338.0,84.6151,84.6151,84.5445,84.5445,15338.0
2020-08-20 13:10:00,95.72,95.72,95.45,95.46,7670.0,84.5621,84.5621,84.3236,84.3325,7670.0
2020-08-20 13:15:00,95.49,95.56,95.47,95.5,10573.0,84.359,84.4208,84.3413,84.3678,10573.0
2020-08-20 13:20:00,95.5,95.73,95.5,95.66,6040.0,84.3678,84.571,84.3678,84.5091,6040.0
2020-08-20 13:25:00,95.66,95.68,95.65,95.68,1334.0,84.5091,84.5268,84.5003,84.5268,1334.0
2020-08-20 13:30:00,95.66,95.7,95.66,95.7,8281.0,84.5091,84.5445,84.5091,84.5445,8281.0
2020-08-20 13:35:00,95.7,95.85,95.7,95.8,12190.0,84.5445,84.677,84.5445,84.6328,12190.0
2020-08-20 13:40:00,95.83,95.85,95.71,95.84,23961.0,84.6593,84.677,84.5533,84.6682,23961.0
2020-08-20 13:45:00,95.86,95.86,95.77,95.85,19630.0,84.6858,84.6858,84.6063,84.677,19630.0
2020-08-20 13:50:00,95.86,95.88,95.76,95.81,33673.0,84.6858,84.7035,84.5975,84.6417,33673.0
2020-08-20 13:55:00,95.82,95.86,95.71,95.81,49575.0,84.6505,84.6858,84.5533,84.6417,49575.0
2020-08-20 14:00:00,95.83,95.86,95.79,95.83,21411.0,84.6593,84.6858,84.624,84.6593,21411.0
2020-08-20 14:05:00,95.83,95.83,95.69,95.74,17121.0,84.6593,84.6593,84.5356,84.5798,17121.0
2020-08-20 14:10:00,95.72,95.79,95.66,95.79,7204.0,84.5621,84.624,84.5091,84.624,7204.0
2020-08-20 14:15:00,95.78,95.81,95.77,95.78,7557.0,84.6151,84.6417,84.6063,84.6151,7557.0
2020-08-20 14:20:00,95.77,95.8,95.7,95.7,8225.0,84.6063,84.6328,84.5445,84.5445,8225.0
2020-08-20 14:25:00,95.67,95.78,95.67,95.77,6212.0,84.518,84.6151,84.518,84.6063,6212.0
2020-08-20 14:30:00,95.79,95.86,95.75,95.76,8316.0,84.624,84.6858,84.5886,84.5975,8316.0
2020-08-20 14:35:00,95.75,95.81,95.71,95.76,7843.0,84.5886,84.6417,84.5533,84.5975,7843.0
2020-08-20 14:40:00,95.78,95.83,95.75,95.8,4599.0,84.6151,84.6593,84.5886,84.6328,4599.0
2020-08-20 14:45:00,95.81,95.88,95.79,95.87,13183.0,84.6417,84.7035,84.624,84.6947,13183.0
2020-08-20 14:50:00,95.87,95.9,95.86,95.9,7463.0,84.6947,84.7212,84.6858,84.7212,7463.0
2020-08-20 14:55:00,95.88,95.89,95.81,95.83,14743.0,84.7035,84.7123,84.6417,84.6593,14743.0
2020-08-20 15:00:00,95.83,96.07,95.82,96.06,11368.0,84.6593,84.8713,84.6505,84.8625,11368.0
2020-08-20 15:05:00,96.06,96.07,95.93,96.01,18723.0,84.8625,84.8713,84.7477,84.8183,18723.0
2020-08-20 15:10:00,96.01,96.06,95.99,95.99,33048.0,84.8183,84.8625,84.8007,84.8007,33048.0
2020-08-20 15:15:00,95.96,95.96,95.79,95.83,13266.0,84.7742,84.7742,84.624,84.6593,13266.0
2020-08-20 15:20:00,95.83,95.85,95.71,95.77,12704.0,84.6593,84.677,84.5533,84.6063,12704.0
2020-08-20 15:25:00,95.78,95.84,95.75,95.84,12192.0,84.6151,84.6682,84.5886,84.6682,12192.0
2020-08-20 15:30:00,95.83,95.83,95.59,95.59,14246.0,84.6593,84.6593,84.4473,84.4473,14246.0
2020-08-20 15:35:00,95.59,95.6,95.32,95.34,18787.0,84.4473,84.4561,84.2088,84.2264,18787.0
2020-08-20 15:40:00,95.34,95.57,95.33,95.48,35277.0,84.2264,84.4296,84.2176,84.3501,35277.0
2020-08-20 15:45:00,95.48,95.55,95.36,95.36,38148.0,84.3501,84.412,84.2441,84.2441,38148.0
2020-08-20 15:50:00,95.32,95.5,95.24,95.37,33542.0,84.2088,84.3678,84.1381,84.2529,33542.0
2020-08-20 15:55:00,95.37,95.49,95.36,95.37,51366.0,84.2529,84.359,84.2441,84.2529,51366.0
2020-08-21 09:30:00,95.49,95.76,95.32,95.67,63872.0,84.359,84.5975,84.2088,84.518,63872.0
2020-08-21 09:35:00,95.62,95.63,95.1,95.24,6180.0,84.4738,84.4826,84.0144,84.1381,6180.0
2020-08-21 09:40:00,95.17,95.17,94.85,94.85,6923.0,84.0763,84.0763,83.7936,83.7936,6923.0
2020-08-21 09:45:00,94.89,95.2,94.89,95.2,13235.0,83.8289,84.1028,83.8289,84.1028,13235.0
2020-08-21 09:50:00,95.17,95.87,95.17,95.83,12660.0,84.0763,84.6947,84.0763,84.6593,12660.0
2020-08-21 09:55:00,95.79,95.8,95.58,95.67,4864.0,84.624,84.6328,84.4385,84.518,4864.0
2020-08-21 10:00:00,95.67,95.85,95.61,95.76,28704.0,84.518,84.677,84.465,84.5975,28704.0
2020-08-21 10:05:00,95.76,95.78,95.51,95.65,9924.0,84.5975,84.6151,84.3766,84.5003,9924.0
2020-08-21 10:10:00,95.65,95.65,95.25,95.32,4802.0,84.5003,84.5003,84.1469,84.2088,4802.0
2020-08-21 10:15:00,95.23,95.28,95.1,95.14,4957.0,84.1293,84.1734,84.0144,84.0498,4957.0
2020-08-21 10:20:00,95.11,95.19,94.99,95.03,9619.0,84.0232,84.0939,83.9172,83.9526,9619.0
2020-08-21 10:25:00,94.91,95.07,94.9,95.06,4978.0,83.8466,83.9879,83.8377,83.9791,4978.0
2020-08-21 10:30:00,95.09,95.09,94.96,95.04,7005.0,84.0056,84.0056,83.8907,83.9614,7005.0
2020-08-21 10:35:00,95.03,95.3,95.01,95.2,6904.0,83.9526,84.1911,83.9349,84.1028,6904.0
2020-08-21 10:40:00,95.22,95.22,94.99,95.06,2160.0,84.1204,84.1204,83.9172,83.9791,2160.0
2020-08-21 10:45:00,95.03,95.03,94.86,94.86,6068.0,83.9526,83.9526,83.8024,83.8024,6068.0
2020-08-21 10:50:00,94.83,94.95,94.77,94.84,7190.0,83.7759,83.8819,83.7229,83.7847,7190.0
2020-08-21 10:55:00,94.81,94.85,94.72,94.76,4248.0,83.7582,83.7936,83.6787,83.714,4248.0
2020-08-21 11:00:00,94.78,94.87,94.73,94.85,6351.0,83.7317,83.8112,83.6875,83.7936,6351.0
2020-08-21 11:05:00,94.85,95.08,94.82,95.02,16920.0,83.7936,83.9967,83.7671,83.9437,16920.0
2020-08-21 11:10:00,95.0,95.18,95.0,95.1,3940.0,83.9261,84.0851,83.9261,84.0144,3940.0
2020-08-21 11:15:00,95.06,95.12,95.0,95.01,5823.0,83.9791,84.0321,83.9261,83.9349,5823.0
2020-08-21 11:20:00,95.05,95.07,94.95,94.95,2909.0,83.9702,83.9879,83.8819,83.8819,2909.0
2020-08-21 11:25:00,94.97,95.0,94.9,94.97,3569.0,83.8996,83.9261,83.8377,83.8996,3569.0
2020-08-21 11:30:00,95.0,95.14,95.0,95.12,3011.0,83.9261,84.0498,83.9261,84.0321,3011.0
2020-08-21 11:35:00,95.09,95.12,94.97,95.01,5990.0,84.0056,84.0321,83.8996,83.9349,5990.0
2020-08-21 11:40:00,95.02,95.03,94.88,94.88,7642.0,83.9437,83.9526,83.8201,83.8201,7642.0
2020-08-21 11:45:00,94.87,94.91,94.85,94.85,2006.0,83.8112,83.8466,83.7936,83.7936,2006.0
2020-08-21 11:50:00,94.86,94.89,94.83,94.83,3152.0,83.8024,83.8289,83.7759,83.7759,3152.0
2020-08-21 11:55:00,94.84,94.91,94.78,94.83,6109.0,83.7847,83.8466,83.7317,83.7759,6109.0
2020-08-21 12:00:00,94.84,94.84,94.75,94.8,3288.0,83.7847,83.7847,83.7052,83.7494,3288.0
2020-08-21 12:05:00,94.8,94.95,94.8,94.88,6229.0,83.7494,83.8819,83.7494,83.8201,6229.0
2020-08-21 12:10:00,94.88,94.89,94.79,94.79,5269.0,83.8201,83.8289,83.7406,83.7406,5269.0
2020-08-21 12:15:00,94.79,94.8,94.73,94.77,1858.0,83.7406,83.7494,83.6875,83.7229,1858.0
2020-08-21 12:20:00,94.75,94.79,94.71,94.73,3458.0,83.7052,83.7406,83.6699,83.6875,3458.0
2020-08-21 12:25:00,94.7,94.72,94.6,94.61,4832.0,83.661,83.6787,83.5727,83.5815,4832.0
2020-08-21 12:30:00,94.6,94.65,94.55,94.6,5017.0,83.5727,83.6169,83.5285,83.5727,5017.0
2020-08-21 12:35:00,94.57,94.57,94.53,94.57,2650.0,83.5462,83.5462,83.5109,83.5462,2650.0
2020-08-21 12:40:00,94.55,94.56,94.46,94.56,7277.0,83.5285,83.5374,83.449,83.5374,7277.0
2020-08-21 12:45:00,94.54,94.58,94.53,94.57,2467.0,83.5197,83.555,83.5109,83.5462,2467.0
2020-08-21 12:50:00,94.56,94.57,94.36,94.39,4975.0,83.5374,83.5462,83.3607,83.3872,4975.0
2020-08-21 12:55:00,94.4,94.41,94.19,94.2,3546.0,83.396,83.4048,83.2105,83.2193,3546.0
2020-08-21 13:00:00,94.2,94.27,94.17,94.27,3509.0,83.2193,83.2812,83.1928,83.2812,3509.0
2020-08-21 13:05:00,94.25,94.28,94.19,94.22,3598.0,83.2635,83.29,83.2105,83.237,3598.0
2020-08-21 13:10:00,94.23,94.23,94.16,94.19,4386.0,83.2458,83.2458,83.184,83.2105,4386.0
2020-08-21 13:15:00,94.2,94.26,94.18,94.18,3002.0,83.2193,83.2723,83.2017,83.2017,3002.0
2020-08-21 13:20:00,94.18,94.21,94.11,94.14,4189.0,83.2017,83.2282,83.1398,83.1663,4189.0
2020-08-21 13:25:00,94.14,94.19,94.1,94.1,5148.0,83.1663,83.2105,83.131,83.131,5148.0
2020-08-21 13:30:00,94.1,94.13,94.03,94.13,5281.0,83.131,83.1575,83.0691,83.1575,5281.0
2020-08-21 13:35:00,94.14,94.28,94.14,94.27,3245.0,83.1663,83.29,83.1663,83.2812,3245.0
2020-08-21 13:40:00,94.28,94.47,94.28,94.47,3697.0,83.29,83.4579,83.29,83.4579,3697.0
2020-08-21 13:45:00,94.48,94.53,94.44,94.45,4251.0,83.4667,83.5109,83.4313,83.4402,4251.0
2020-08-21 13:50:00,94.44,94.48,94.37,94.45,3135.0,83.4313,83.4667,83.3695,83.4402,3135.0
2020-08-21 13:55:00,94.46,94.49,94.42,94.47,2427.0,83.449,83.4755,83.4137,83.4579,2427.0
2020-08-21 14:00:00,94.46,94.49,94.35,94.43,10469.0,83.449,83.4755,83.3518,83.4225,10469.0
2020-08-21 14:05:00,94.43,94.54,94.41,94.5,4471.0,83.4225,83.5197,83.4048,83.4844,4471.0
2020-08-21 14:10:00,94.51,94.55,94.49,94.52,3627.0,83.4932,83.5285,83.4755,83.502,3627.0
2020-08-21 14:15:00,94.53,94.59,94.5,94.51,8996.0,83.5109,83.5639,83.4844,83.4932,8996.0
2020-08-21 14:20:00,94.51,94.52,94.41,94.44,4383.0,83.4932,83.502,83.4048,83.4313,4383.0
2020-08-21 14:25:00,94.45,94.56,94.44,94.56,8544.0,83.4402,83.5374,83.4313,83.5374,8544.0
2020-08-21 14:30:00,94.56,94.64,94.54,94.6,5215.0,83.5374,83.608,83.5197,83.5727,5215.0
2020-08-21 14:35:00,94.62,94.66,94.6,94.61,4020.0,83.5904,83.6257,83.5727,83.5815,4020.0
2020-08-21 14:40:00,94.61,94.65,94.58,94.65,3938.0,83.5815,83.6169,83.555,83.6169,3938.0
2020-08-21 14:45:00,94.65,94.67,94.54,94.61,12168.0,83.6169,83.6345,83.5197,83.5815,12168.0
2020-08-21 14:50:00,94.62,94.63,94.58,94.62,5322.0,83.5904,83.5992,83.555,83.5904,5322.0
2020-08-21 14:55:00,94.61,94.61,94.43,94.43,3504.0,83.5815,83.5815,83.4225,83.4225,3504.0
2020-08-21 15:00:00,94.46,94.61,94.46,94.61,8862.0,83.449,83.5815,83.449,83.5815,8862.0
2020-08-21 15:05:00,94.62,94.73,94.61,94.69,4768.0,83.5904,83.6875,83.5815,83.6522,4768.0
2020-08-21 15:10:00,94.69,94.74,94.66,94.72,6244.0,83.6522,83.6964,83.6257,83.6787,6244.0
2020-08-21 15:15:00,94.7,94.71,94.62,94.66,9928.0,83.661,83.6699,83.5904,83.6257,9928.0
2020-08-21 15:20:00,94.68,94.73,94.64,94.72,8878.0,83.6434,83.6875,83.608,83.6787,8878.0
2020-08-21 15:25:00,94.72,94.75,94.68,94.7,11938.0,83.6787,83.7052,83.6434,83.661,11938.0
2020-08-21 15:30:00,94.72,94.72,94.66,94.71,12085.0,83.6787,83.6787,83.6257,83.6699,12085.0
2020-08-21 15:35:00,94.7,94.76,94.64,94.66,16301.0,83.661,83.714,83.608,83.6257,16301.0
2020-08-21 15:40:00,94.66,94.73,94.62,94.65,9892.0,83.6257,83.6875,83.5904,83.6169,9892.0
2020-08-21 15:45:00,94.65,94.66,94.43,94.49,19552.0,83.6169,83.6257,83.4225,83.4755,19552.0
2020-08-21 15:50:00,94.46,94.57,94.46,94.56,22865.0,83.449,83.5462,83.449,83.5374,22865.0
2020-08-21 15:55:00,94.54,94.62,94.43,94.48,79111.0,83.5197,83.5904,83.4225,83.4667,79111.0
2020-08-24 09:30:00,94.79,94.96,94.24,94.24,31697.0,83.7406,83.8907,83.2547,83.2547,31697.0
2020-08-24 09:35:00,94.23,94.23,93.35,93.47,23621.0,83.2458,83.2458,82.4684,82.5744,23621.0
2020-08-24 09:40:00,93.46,93.62,93.08,93.44,26509.0,82.5656,82.7069,82.2299,82.5479,26509.0
2020-08-24 09:45:00,93.47,93.61,93.25,93.38,8746.0,82.5744,82.6981,82.3801,82.4949,8746.0
2020-08-24 09:50:00,93.36,93.55,93.24,93.51,26265.0,82.4772,82.6451,82.3712,82.6098,26265.0
2020-08-24 09:55:00,93.53,93.58,93.41,93.44,15689.0,82.6274,82.6716,82.5214,82.5479,15689.0
2020-08-24 10:00:00,93.44,93.63,93.27,93.59,28248.0,82.5479,82.7158,82.3977,82.6804,28248.0
2020-08-24 10:05:00,93.64,93.98,93.52,93.98,14740.0,82.7246,83.025,82.6186,83.025,14740.0
2020-08-24 10:10:00,94.0,94.14,93.76,93.84,8104.0,83.0426,83.1663,82.8306,82.9013,8104.0
2020-08-24 10:15:00,93.88,94.17,93.88,94.09,11003.0,82.9366,83.1928,82.9366,83.1221,11003.0
2020-08-24 10:20:00,94.09,94.3,94.02,94.2,7936.0,83.1221,83.3077,83.0603,83.2193,7936.0
2020-08-24 10:25:00,94.18,94.18,93.97,94.04,28616.0,83.2017,83.2017,83.0161,83.078,28616.0
2020-08-24 10:30:00,93.97,94.22,93.9,94.09,18156.0,83.0161,83.237,82.9543,83.1221,18156.0
2020-08-24 10:35:00,94.05,94.26,94.05,94.19,14575.0,83.0868,83.2723,83.0868,83.2105,14575.0
2020-08-24 10:40:00,94.22,94.31,94.17,94.27,4939.0,83.237,83.3165,83.1928,83.2812,4939.0
2020-08-24 10:45:00,94.25,94.32,94.18,94.29,8069.0,83.2635,83.3253,83.2017,83.2988,8069.0
2020-08-24 10:50:00,94.31,94.46,94.31,94.39,5088.0,83.3165,83.449,83.3165,83.3872,5088.0
2020-08-24 10:55:00,94.43,94.53,94.32,94.53,6269.0,83.4225,83.5109,83.3253,83.5109,6269.0
2020-08-24 11:00:00,94.51,94.51,94.25,94.28,7479.0,83.4932,83.4932,83.2635,83.29,7479.0
2020-08-24 11:05:00,94.26,94.29,94.16,94.16,4455.0,83.2723,83.2988,83.184,83.184,4455.0
2020-08-24 11:10:00,94.14,94.17,94.04,94.12,5845.0,83.1663,83.1928,83.078,83.1487,5845.0
2020-08-24 11:15:00,94.14,94.17,94.11,94.12,3643.0,83.1663,83.1928,83.1398,83.1487,3643.0
2020-08-24 11:20:00,94.12,94.16,94.09,94.13,5615.0,83.1487,83.184,83.1221,83.1575,5615.0
2020-08-24 11:25:00,94.14,94.25,94.06,94.17,7357.0,83.1663,83.2635,83.0956,83.1928,7357.0
2020-08-24 11:30:00,94.17,94.3,94.09,94.3,5772.0,83.1928,83.3077,83.1221,83.3077,5772.0
2020-08-24 11:35:00,94.3,94.32,94.21,94.28,6164.0,83.3077,83.3253,83.2282,83.29,6164.0
2020-08-24 11:40:00,94.26,94.26,94.12,94.15,12796.0,83.2723,83.2723,83.1487,83.1752,12796.0
2020-08-24 11:45:00,94.18,94.26,94.17,94.21,9173.0,83.2017,83.2723,83.1928,83.2282,9173.0
2020-08-24 11:50:00,94.21,94.35,94.11,94.16,38647.0,83.2282,83.3518,83.1398,83.184,38647.0
2020-08-24 11:55:00,94.19,94.24,94.13,94.15,5577.0,83.2105,83.2547,83.1575,83.1752,5577.0
2020-08-24 12:00:00,94.15,94.24,94.15,94.22,6932.0,83.1752,83.2547,83.1752,83.237,6932.0
2020-08-24 12:05:00,94.26,94.31,94.11,94.12,18047.0,83.2723,83.3165,83.1398,83.1487,18047.0
2020-08-24 12:10:00,94.1,94.18,94.1,94.13,4229.0,83.131,83.2017,83.131,83.1575,4229.0
2020-08-24 12:15:00,94.12,94.18,94.1,94.15,6399.0,83.1487,83.2017,83.131,83.1752,6399.0
2020-08-24 12:20:00,94.15,94.22,94.15,94.22,4698.0,83.1752,83.237,83.1752,83.237,4698.0
2020-08-24 12:25:00,94.2,94.2,94.1,94.1,7228.0,83.2193,83.2193,83.131,83.131,7228.0
2020-08-24 12:30:00,94.12,94.14,94.08,94.11,4105.0,83.1487,83.1663,83.1133,83.1398,4105.0
2020-08-24 12:35:00,94.13,94.15,94.01,94.08,5325.0,83.1575,83.1752,83.0515,83.1133,5325.0
2020-08-24 12:40:00,94.09,94.26,94.05,94.19,5950.0,83.1221,83.2723,83.0868,83.2105,5950.0
2020-08-24 12:45:00,94.22,94.27,94.17,94.27,7104.0,83.237,83.2812,83.1928,83.2812,7104.0
2020-08-24 12:50:00,94.24,94.43,94.05,94.43,45688.0,83.2547,83.4225,83.0868,83.4225,45688.0
2020-08-24 12:55:00,94.4,94.41,94.32,94.33,9104.0,83.396,83.4048,83.3253,83.3342,9104.0
2020-08-24 13:00:00,94.37,94.42,94.29,94.31,8696.0,83.3695,83.4137,83.2988,83.3165,8696.0
2020-08-24 13:05:00,94.34,94.34,94.22,94.25,9367.0,83.343,83.343,83.237,83.2635,9367.0
2020-08-24 13:10:00,94.24,94.27,94.12,94.14,4692.0,83.2547,83.2812,83.1487,83.1663,4692.0
2020-08-24 13:15:00,94.16,94.23,94.16,94.23,5348.0,83.184,83.2458,83.184,83.2458,5348.0
2020-08-24 13:20:00,94.21,94.34,94.2,94.31,5106.0,83.2282,83.343,83.2193,83.3165,5106.0
2020-08-24 13:25:00,94.31,94.38,94.3,94.35,5169.0,83.3165,83.3783,83.3077,83.3518,5169.0
2020-08-24 13:30:00,94.39,94.45,94.37,94.38,4564.0,83.3872,83.4402,83.3695,83.3783,4564.0
2020-08-24 13:35:00,94.37,94.4,94.31,94.37,3215.0,83.3695,83.396,83.3165,83.3695,3215.0
2020-08-24 13:40:00,94.37,94.44,94.35,94.43,4391.0,83.3695,83.4313,83.3518,83.4225,4391.0
2020-08-24 13:45:00,94.41,94.43,94.25,94.27,6894.0,83.4048,83.4225,83.2635,83.2812,6894.0
2020-08-24 13:50:00,94.29,94.31,94.23,94.26,3861.0,83.2988,83.3165,83.2458,83.2723,3861.0
2020-08-24 13:55:00,94.27,94.31,94.26,94.28,6314.0,83.2812,83.3165,83.2723,83.29,6314.0
2020-08-24 14:00:00,94.27,94.4,94.24,94.38,7305.0,83.2812,83.396,83.2547,83.3783,7305.0
2020-08-24 14:05:00,94.38,94.41,94.36,94.4,3077.0,83.3783,83.4048,83.3607,83.396,3077.0
2020-08-24 14:10:00,94.43,94.6,94.41,94.52,12369.0,83.4225,83.5727,83.4048,83.502,12369.0
2020-08-24 14:15:00,94.55,94.59,94.52,94.55,3556.0,83.5285,83.5639,83.502,83.5285,3556.0
2020-08-24 14:20:00,94.55,94.69,94.54,94.64,5847.0,83.5285,83.6522,83.5197,83.608,5847.0
2020-08-24 14:25:00,94.66,94.75,94.62,94.73,9142.0,83.6257,83.7052,83.5904,83.6875,9142.0
2020-08-24 14:30:00,94.71,94.76,94.65,94.72,5997.0,83.6699,83.714,83.6169,83.6787,5997.0
2020-08-24 14:35:00,94.73,94.74,94.5,94.5,17667.0,83.6875,83.6964,83.4844,83.4844,17667.0
2020-08-24 14:40:00,94.49,94.64,94.49,94.64,7452.0,83.4755,83.608,83.4755,83.608,7452.0
2020-08-24 14:45:00,94.66,94.74,94.61,94.66,4732.0,83.6257,83.6964,83.5815,83.6257,4732.0
2020-08-24 14:50:00,94.69,94.75,94.6,94.61,5418.0,83.6522,83.7052,83.5727,83.5815,5418.0
2020-08-24 14:55:00,94.63,94.77,94.63,94.74,5464.0,83.5992,83.7229,83.5992,83.6964,5464.0
2020-08-24 15:00:00,94.73,94.73,94.63,94.63,5605.0,83.6875,83.6875,83.5992,83.5992,5605.0
2020-08-24 15:05:00,94.62,94.72,94.61,94.69,6909.0,83.5904,83.6787,83.5815,83.6522,6909.0
2020-08-24 15:10:00,94.72,94.75,94.65,94.66,8607.0,83.6787,83.7052,83.6169,83.6257,8607.0
2020-08-24 15:15:00,94.67,94.67,94.57,94.65,5211.0,83.6345,83.6345,83.5462,83.6169,5211.0
2020-08-24 15:20:00,94.65,94.75,94.64,94.73,5801.0,83.6169,83.7052,83.608,83.6875,5801.0
2020-08-24 15:25:00,94.73,94.8,94.71,94.78,6405.0,83.6875,83.7494,83.6699,83.7317,6405.0
2020-08-24 15:30:00,94.78,94.91,94.76,94.9,10059.0,83.7317,83.8466,83.714,83.8377,10059.0
2020-08-24 15:35:00,94.91,95.0,94.9,94.93,21577.0,83.8466,83.9261,83.8377,83.8642,21577.0
2020-08-24 15:40:00,94.96,95.01,94.93,94.93,21153.0,83.8907,83.9349,83.8642,83.8642,21153.0
2020-08-24 15:45:00,94.92,95.01,94.89,94.95,23565.0,83.8554,83.9349,83.8289,83.8819,23565.0
2020-08-24 15:50:00,94.97,94.97,94.8,94.82,32526.0,83.8996,83.8996,83.7494,83.7671,32526.0
2020-08-24 15:55:00,94.82,95.13,94.67,95.0,281317.0,83.7671,84.0409,83.6345,83.9261,281317.0
2020-08-25 09:30:00,95.35,95.55,94.65,94.75,53702.0,84.2353,84.412,83.6169,83.7052,53702.0
2020-08-25 09:35:00,94.54,94.89,94.47,94.73,13333.0,83.5197,83.8289,83.4579,83.6875,13333.0
2020-08-25 09:40:00,94.76,94.92,94.42,94.58,11677.0,83.714,83.8554,83.4137,83.555,11677.0
2020-08-25 09:45:00,94.56,94.73,94.37,94.7,37586.0,83.5374,83.6875,83.3695,83.661,37586.0
2020-08-25 09:50:00,94.73,95.06,94.66,94.98,19641.0,83.6875,83.9791,83.6257,83.9084,19641.0
2020-08-25 09:55:00,95.0,95.08,94.85,94.98,23514.0,83.9261,83.9967,83.7936,83.9084,23514.0
2020-08-25 10:00:00,94.95,95.02,94.74,94.98,10151.0,83.8819,83.9437,83.6964,83.9084,10151.0
2020-08-25 10:05:00,95.0,95.0,94.76,94.76,9603.0,83.9261,83.9261,83.714,83.714,9603.0
2020-08-25 10:10:00,94.72,94.85,94.61,94.63,11459.0,83.6787,83.7936,83.5815,83.5992,11459.0
2020-08-25 10:15:00,94.64,94.78,94.61,94.64,16240.0,83.608,83.7317,83.5815,83.608,16240.0
2020-08-25 10:20:00,94.62,94.89,94.62,94.8,25819.0,83.5904,83.8289,83.5904,83.7494,25819.0
2020-08-25 10:25:00,94.82,94.98,94.72,94.91,8934.0,83.7671,83.9084,83.6787,83.8466,8934.0
2020-08-25 10:30:00,94.87,94.87,94.71,94.77,9714.0,83.8112,83.8112,83.6699,83.7229,9714.0
2020-08-25 10:35:00,94.74,94.89,94.64,94.89,7590.0,83.6964,83.8289,83.608,83.8289,7590.0
2020-08-25 10:40:00,94.86,94.88,94.71,94.74,6059.0,83.8024,83.8201,83.6699,83.6964,6059.0
2020-08-25 10:45:00,94.72,94.86,94.66,94.7,8277.0,83.6787,83.8024,83.6257,83.661,8277.0
2020-08-25 10:50:00,94.69,94.78,94.63,94.63,8482.0,83.6522,83.7317,83.5992,83.5992,8482.0
2020-08-25 10:55:00,94.6,94.65,94.47,94.53,6149.0,83.5727,83.6169,83.4579,83.5109,6149.0
2020-08-25 11:00:00,94.55,94.6,94.43,94.46,7570.0,83.5285,83.5727,83.4225,83.449,7570.0
2020-08-25 11:05:00,94.46,94.5,94.32,94.4,8741.0,83.449,83.4844,83.3253,83.396,8741.0
2020-08-25 11:10:00,94.4,94.4,94.29,94.35,4937.0,83.396,83.396,83.2988,83.3518,4937.0
2020-08-25 11:15:00,94.29,94.31,94.2,94.22,7258.0,83.2988,83.3165,83.2193,83.237,7258.0
2020-08-25 11:20:00,94.19,94.26,94.18,94.24,5955.0,83.2105,83.2723,83.2017,83.2547,5955.0
2020-08-25 11:25:00,94.23,94.39,94.13,94.39,7043.0,83.2458,83.3872,83.1575,83.3872,7043.0
2020-08-25 11:30:00,94.38,94.47,94.33,94.41,7428.0,83.3783,83.4579,83.3342,83.4048,7428.0
2020-08-25 11:35:00,94.35,94.35,94.16,94.19,8188.0,83.3518,83.3518,83.184,83.2105,8188.0
2020-08-25 11:40:00,94.17,94.28,94.12,94.15,11875.0,83.1928,83.29,83.1487,83.1752,11875.0
2020-08-25 11:45:00,94.16,94.2,94.07,94.14,5135.0,83.184,83.2193,83.1045,83.1663,5135.0
2020-08-25 11:50:00,94.15,94.18,94.08,94.09,2350.0,83.1752,83.2017,83.1133,83.1221,2350.0
2020-08-25 11:55:00,94.08,94.08,94.01,94.06,4988.0,83.1133,83.1133,83.0515,83.0956,4988.0
2020-08-25 12:00:00,94.06,94.07,93.93,94.0,8048.0,83.0956,83.1045,82.9808,83.0426,8048.0
2020-08-25 12:05:00,93.98,94.14,93.97,94.12,10259.0,83.025,83.1663,83.0161,83.1487,10259.0
2020-08-25 12:10:00,94.13,94.2,94.11,94.19,4257.0,83.1575,83.2193,83.1398,83.2105,4257.0
2020-08-25 12:15:00,94.19,94.21,94.07,94.15,4055.0,83.2105,83.2282,83.1045,83.1752,4055.0
2020-08-25 12:20:00,94.13,94.16,94.09,94.12,2766.0,83.1575,83.184,83.1221,83.1487,2766.0
2020-08-25 12:25:00,94.13,94.23,94.08,94.17,10823.0,83.1575,83.2458,83.1133,83.1928,10823.0
2020-08-25 12:30:00,94.17,94.21,94.14,94.16,7230.0,83.1928,83.2282,83.1663,83.184,7230.0
2020-08-25 12:35:00,94.16,94.25,94.16,94.18,5076.0,83.184,83.2635,83.184,83.2017,5076.0
2020-08-25 12:40:00,94.19,94.19,94.05,94.05,6924.0,83.2105,83.2105,83.0868,83.0868,6924.0
2020-08-25 12:45:00,94.06,94.06,94.01,94.05,12273.0,83.0956,83.0956,83.0515,83.0868,12273.0
2020-08-25 12:50:00,94.06,94.09,93.98,94.04,7387.0,83.0956,83.1221,83.025,83.078,7387.0
2020-08-25 12:55:00,94.05,94.05,93.9,93.9,5678.0,83.0868,83.0868,82.9543,82.9543,5678.0
2020-08-25 13:00:00,93.91,93.94,93.87,93.88,10751.0,82.9631,82.9896,82.9278,82.9366,10751.0
2020-08-25 13:05:00,93.88,94.1,93.87,94.06,5413.0,82.9366,83.131,82.9278,83.0956,5413.0
2020-08-25 13:10:00,94.06,94.09,94.0,94.03,4843.0,83.0956,83.1221,83.0426,83.0691,4843.0
2020-08-25 13:15:00,94.04,94.15,94.01,94.01,4657.0,83.078,83.1752,83.0515,83.0515,4657.0
2020-08-25 13:20:00,94.05,94.1,93.98,94.1,5411.0,83.0868,83.131,83.025,83.131,5411.0
2020-08-25 13:25:00,94.09,94.16,94.06,94.12,5072.0,83.1221,83.184,83.0956,83.1487,5072.0
2020-08-25 13:30:00,94.09,94.19,94.06,94.18,7262.0,83.1221,83.2105,83.0956,83.2017,7262.0
2020-08-25 13:35:00,94.18,94.18,94.07,94.09,31569.0,83.2017,83.2017,83.1045,83.1221,31569.0
2020-08-25 13:40:00,94.09,94.17,94.02,94.04,6501.0,83.1221,83.1928,83.0603,83.078,6501.0
2020-08-25 13:45:00,94.04,94.15,94.0,94.07,6723.0,83.078,83.1752,83.0426,83.1045,6723.0
2020-08-25 13:50:00,94.09,94.17,94.05,94.17,9016.0,83.1221,83.1928,83.0868,83.1928,9016.0
2020-08-25 13:55:00,94.17,94.18,94.03,94.08,8797.0,83.1928,83.2017,83.0691,83.1133,8797.0
2020-08-25 14:00:00,94.08,94.13,94.04,94.12,6329.0,83.1133,83.1575,83.078,83.1487,6329.0
2020-08-25 14:05:00,94.12,94.15,94.06,94.06,4579.0,83.1487,83.1752,83.0956,83.0956,4579.0
2020-08-25 14:10:00,94.08,94.13,94.01,94.04,6385.0,83.1133,83.1575,83.0515,83.078,6385.0
2020-08-25 14:15:00,94.05,94.05,93.91,94.01,10551.0,83.0868,83.0868,82.9631,83.0515,10551.0
2020-08-25 14:20:00,94.02,94.11,93.99,94.03,8082.0,83.0603,83.1398,83.0338,83.0691,8082.0
2020-08-25 14:25:00,94.04,94.05,94.0,94.0,6746.0,83.078,83.0868,83.0426,83.0426,6746.0
2020-08-25 14:30:00,94.01,94.01,93.87,93.94,18111.0,83.0515,83.0515,82.9278,82.9896,18111.0
2020-08-25 14:35:00,93.93,93.98,93.91,93.94,9728.0,82.9808,83.025,82.9631,82.9896,9728.0
2020-08-25 14:40:00,93.95,94.04,93.93,93.94,7067.0,82.9985,83.078,82.9808,82.9896,7067.0
2020-08-25 14:45:00,93.97,93.99,93.95,93.99,11410.0,83.0161,83.0338,82.9985,83.0338,11410.0
2020-08-25 14:50:00,94.0,94.04,93.94,94.02,8675.0,83.0426,83.078,82.9896,83.0603,8675.0
2020-08-25 14:55:00,94.03,94.03,93.93,93.95,10185.0,83.0691,83.0691,82.9808,82.9985,10185.0
2020-08-25 15:00:00,93.95,93.98,93.81,93.83,14353.0,82.9985,83.025,82.8748,82.8925,14353.0
2020-08-25 15:05:00,93.84,93.87,93.76,93.81,8921.0,82.9013,82.9278,82.8306,82.8748,8921.0
2020-08-25 15:10:00,93.82,93.85,93.73,93.76,14563.0,82.8836,82.9101,82.8041,82.8306,14563.0
2020-08-25 15:15:00,93.75,93.79,93.69,93.76,16298.0,82.8218,82.8571,82.7688,82.8306,16298.0
2020-08-25 15:20:00,93.77,93.88,93.74,93.87,12229.0,82.8394,82.9366,82.8129,82.9278,12229.0
2020-08-25 15:25:00,93.88,93.9,93.83,93.84,13425.0,82.9366,82.9543,82.8925,82.9013,13425.0
2020-08-25 15:30:00,93.83,93.86,93.71,93.73,18683.0,82.8925,82.919,82.7864,82.8041,18683.0
2020-08-25 15:35:00,93.73,93.76,93.61,93.64,22982.0,82.8041,82.8306,82.6981,82.7246,22982.0
2020-08-25 15:40:00,93.64,93.68,93.62,93.68,31241.0,82.7246,82.7599,82.7069,82.7599,31241.0
2020-08-25 15:45:00,93.68,93.82,93.64,93.81,40970.0,82.7599,82.8836,82.7246,82.8748,40970.0
2020-08-25 15:50:00,93.83,93.85,93.74,93.78,48737.0,82.8925,82.9101,82.8129,82.8483,48737.0
2020-08-25 15:55:00,93.77,93.78,93.62,93.78,113861.0,82.8394,82.8483,82.7069,82.8483,113861.0
2020-08-26 09:30:00,93.39,93.56,92.85,92.85,39505.0,82.5037,82.6539,82.0267,82.0267,39505.0
2020-08-26 09:35:00,92.91,93.06,92.66,92.92,13072.0,82.0797,82.2122,81.8588,82.0885,13072.0
2020-08-26 09:40:00,92.98,93.09,92.9,93.03,10141.0,82.1415,82.2387,82.0709,82.1857,10141.0
2020-08-26 09:45:00,93.03,93.24,93.01,93.18,8645.0,82.1857,82.3712,82.168,82.3182,8645.0
2020-08-26 09:50:00,93.13,93.36,93.13,93.33,9324.0,82.2741,82.4772,82.2741,82.4507,9324.0
2020-08-26 09:55:00,93.34,93.34,93.02,93.04,20521.0,82.4596,82.4596,82.1769,82.1945,20521.0
2020-08-26 10:00:00,93.06,93.08,92.93,93.04,8469.0,82.2122,82.2299,82.0974,82.1945,8469.0
2020-08-26 10:05:00,93.05,93.06,92.9,92.97,6594.0,82.2034,82.2122,82.0709,82.1327,6594.0
2020-08-26 10:10:00,92.95,93.05,92.93,93.05,7406.0,82.115,82.2034,82.0974,82.2034,7406.0
2020-08-26 10:15:00,93.05,93.06,92.93,93.0,6200.0,82.2034,82.2122,82.0974,82.1592,6200.0
2020-08-26 10:20:00,93.01,93.08,92.9,93.03,15463.0,82.168,82.2299,82.0709,82.1857,15463.0
2020-08-26 10:25:00,93.01,93.05,92.88,93.02,11045.0,82.168,82.2034,82.0532,82.1769,11045.0
2020-08-26 10:30:00,93.01,93.14,92.97,93.07,34442.0,82.168,82.2829,82.1327,82.221,34442.0
2020-08-26 10:35:00,93.12,93.24,93.06,93.12,12980.0,82.2652,82.3712,82.2122,82.2652,12980.0
2020-08-26 10:40:00,93.1,93.1,92.97,93.0,10139.0,82.2475,82.2475,82.1327,82.1592,10139.0
2020-08-26 10:45:00,93.02,93.3,93.0,93.27,9691.0,82.1769,82.4242,82.1592,82.3977,9691.0
2020-08-26 10:50:00,93.29,93.34,93.21,93.33,7822.0,82.4154,82.4596,82.3447,82.4507,7822.0
2020-08-26 10:55:00,93.36,93.37,93.25,93.35,8607.0,82.4772,82.4861,82.3801,82.4684,8607.0
2020-08-26 11:00:00,93.36,93.48,93.24,93.48,8812.0,82.4772,82.5833,82.3712,82.5833,8812.0
2020-08-26 11:05:00,93.51,93.6,93.45,93.59,7384.0,82.6098,82.6893,82.5568,82.6804,7384.0
2020-08-26 11:10:00,93.59,93.77,93.58,93.6,11446.0,82.6804,82.8394,82.6716,82.6893,11446.0
2020-08-26 11:15:00,93.59,93.71,93.58,93.64,6464.0,82.6804,82.7864,82.6716,82.7246,6464.0
2020-08-26 11:20:00,93.7,93.79,93.67,93.72,5958.0,82.7776,82.8571,82.7511,82.7953,5958.0
2020-08-26 11:25:00,93.7,93.77,93.68,93.77,4919.0,82.7776,82.8394,82.7599,82.8394,4919.0
2020-08-26 11:30:00,93.78,93.79,93.71,93.77,8052.0,82.8483,82.8571,82.7864,82.8394,8052.0
2020-08-26 11:35:00,93.77,93.77,93.7,93.72,10018.0,82.8394,82.8394,82.7776,82.7953,10018.0
2020-08-26 11:40:00,93.73,93.84,93.71,93.83,6822.0,82.8041,82.9013,82.7864,82.8925,6822.0
2020-08-26 11:45:00,93.83,94.05,93.83,94.05,9816.0,82.8925,83.0868,82.8925,83.0868,9816.0
2020-08-26 11:50:00,94.03,94.08,94.0,94.03,7328.0,83.0691,83.1133,83.0426,83.0691,7328.0
2020-08-26 11:55:00,94.02,94.02,93.91,93.92,5963.0,83.0603,83.0603,82.9631,82.972,5963.0
2020-08-26 12:00:00,93.94,94.04,93.83,93.84,11686.0,82.9896,83.078,82.8925,82.9013,11686.0
2020-08-26 12:05:00,93.84,94.03,93.83,94.03,6507.0,82.9013,83.0691,82.8925,83.0691,6507.0
2020-08-26 12:10:00,94.02,94.04,93.75,93.79,10260.0,83.0603,83.078,82.8218,82.8571,10260.0
2020-08-26 12:15:00,93.79,93.97,93.79,93.87,4269.0,82.8571,83.0161,82.8571,82.9278,4269.0
2020-08-26 12:20:00,93.88,93.9,93.75,93.88,17099.0,82.9366,82.9543,82.8218,82.9366,17099.0
2020-08-26 12:25:00,93.87,93.88,93.77,93.81,8159.0,82.9278,82.9366,82.8394,82.8748,8159.0
2020-08-26 12:30:00,93.81,93.82,93.63,93.63,9985.0,82.8748,82.8836,82.7158,82.7158,9985.0
2020-08-26 12:35:00,93.6,93.6,93.45,93.46,8827.0,82.6893,82.6893,82.5568,82.5656,8827.0
2020-08-26 12:40:00,93.48,93.6,93.48,93.6,8980.0,82.5833,82.6893,82.5833,82.6893,8980.0
2020-08-26 12:45:00,93.61,93.71,93.59,93.67,9982.0,82.6981,82.7864,82.6804,82.7511,9982.0
2020-08-26 12:50:00,93.65,93.7,93.59,93.68,10097.0,82.7334,82.7776,82.6804,82.7599,10097.0
2020-08-26 12:55:00,93.67,93.72,93.65,93.71,10235.0,82.7511,82.7953,82.7334,82.7864,10235.0
2020-08-26 13:00:00,93.7,93.76,93.64,93.76,7103.0,82.7776,82.8306,82.7246,82.8306,7103.0
2020-08-26 13:05:00,93.77,93.8,93.71,93.72,9964.0,82.8394,82.866,82.7864,82.7953,9964.0
2020-08-26 13:10:00,93.73,93.74,93.62,93.62,17123.0,82.8041,82.8129,82.7069,82.7069,17123.0
2020-08-26 13:15:00,93.64,93.65,93.57,93.63,4295.0,82.7246,82.7334,82.6628,82.7158,4295.0
2020-08-26 13:20:00,93.64,93.65,93.53,93.53,5447.0,82.7246,82.7334,82.6274,82.6274,5447.0
2020-08-26 13:25:00,93.52,93.59,93.51,93.53,5265.0,82.6186,82.6804,82.6098,82.6274,5265.0
2020-08-26 13:30:00,93.51,93.52,93.39,93.44,5034.0,82.6098,82.6186,82.5037,82.5479,5034.0
2020-08-26 13:35:00,93.41,93.53,93.36,93.48,11088.0,82.5214,82.6274,82.4772,82.5833,11088.0
2020-08-26 13:40:00,93.48,93.48,93.32,93.37,7317.0,82.5833,82.5833,82.4419,82.4861,7317.0
2020-08-26 13:45:00,93.37,93.4,93.31,93.34,6838.0,82.4861,82.5126,82.4331,82.4596,6838.0
2020-08-26 13:50:00,93.34,93.38,93.26,93.29,8042.0,82.4596,82.4949,82.3889,82.4154,8042.0
2020-08-26 13:55:00,93.28,93.33,93.28,93.29,6087.0,82.4066,82.4507,82.4066,82.4154,6087.0
2020-08-26 14:00:00,93.28,93.47,93.28,93.47,12585.0,82.4066,82.5744,82.4066,82.5744,12585.0
2020-08-26 14:05:00,93.45,93.52,93.41,93.49,5817.0,82.5568,82.6186,82.5214,82.5921,5817.0
2020-08-26 14:10:00,93.48,93.57,93.47,93.54,7244.0,82.5833,82.6628,82.5744,82.6363,7244.0
2020-08-26 14:15:00,93.55,93.59,93.53,93.57,6497.0,82.6451,82.6804,82.6274,82.6628,6497.0
2020-08-26 14:20:00,93.58,93.66,93.56,93.64,10114.0,82.6716,82.7423,82.6539,82.7246,10114.0
2020-08-26 14:25:00,93.65,93.71,93.61,93.62,9214.0,82.7334,82.7864,82.6981,82.7069,9214.0
2020-08-26 14:30:00,93.63,93.65,93.46,93.47,10592.0,82.7158,82.7334,82.5656,82.5744,10592.0
2020-08-26 14:35:00,93.45,93.55,93.41,93.53,14519.0,82.5568,82.6451,82.5214,82.6274,14519.0
2020-08-26 14:40:00,93.53,93.62,93.43,93.44,14841.0,82.6274,82.7069,82.5391,82.5479,14841.0
2020-08-26 14:45:00,93.45,93.51,93.44,93.45,10389.0,82.5568,82.6098,82.5479,82.5568,10389.0
2020-08-26 14:50:00,93.46,93.57,93.46,93.47,11545.0,82.5656,82.6628,82.5656,82.5744,11545.0
2020-08-26 14:55:00,93.45,93.52,93.4,93.41,12152.0,82.5568,82.6186,82.5126,82.5214,12152.0
2020-08-26 15:00:00,93.4,93.52,93.39,93.5,12362.0,82.5126,82.6186,82.5037,82.6009,12362.0
2020-08-26 15:05:00,93.51,93.63,93.51,93.58,10376.0,82.6098,82.7158,82.6098,82.6716,10376.0
2020-08-26 15:10:00,93.58,93.59,93.49,93.52,16677.0,82.6716,82.6804,82.5921,82.6186,16677.0
2020-08-26 15:15:00,93.53,93.54,93.43,93.47,11840.0,82.6274,82.6363,82.5391,82.5744,11840.0
2020-08-26 15:20:00,93.47,93.56,93.45,93.56,15195.0,82.5744,82.6539,82.5568,82.6539,15195.0
2020-08-26 15:25:00,93.56,93.58,93.48,93.48,15093.0,82.6539,82.6716,82.5833,82.5833,15093.0
2020-08-26 15:30:00,93.49,93.52,93.28,93.29,16017.0,82.5921,82.6186,82.4066,82.4154,16017.0
2020-08-26 15:35:00,93.29,93.31,93.14,93.23,21608.0,82.4154,82.4331,82.2829,82.3624,21608.0
2020-08-26 15:40:00,93.23,93.3,93.17,93.18,36740.0,82.3624,82.4242,82.3094,82.3182,36740.0
2020-08-26 15:45:00,93.18,93.25,93.15,93.15,33445.0,82.3182,82.3801,82.2917,82.2917,33445.0
2020-08-26 15:50:00,93.15,93.16,92.92,92.95,57751.0,82.2917,82.3006,82.0885,82.115,57751.0
2020-08-26 15:55:00,92.95,93.08,92.94,93.04,108946.0,82.115,82.2299,82.1062,82.1945,108946.0
2020-08-27 09:30:00,93.01,93.53,92.85,93.53,33249.0,82.6394,83.1014,82.4973,83.1014,33249.0
2020-08-27 09:35:00,93.53,94.09,93.52,94.01,44357.0,83.1014,83.599,83.0926,83.5279,44357.0
2020-08-27 09:40:00,94.02,94.25,94.0,94.05,51132.0,83.5368,83.7412,83.519,83.5635,51132.0
2020-08-27 09:45:00,94.01,94.26,93.9,94.2,33275.0,83.5279,83.75,83.4302,83.6967,33275.0
2020-08-27 09:50:00,94.2,94.47,94.18,94.2,29936.0,83.6967,83.9366,83.679,83.6967,29936.0
2020-08-27 09:55:00,94.19,94.47,94.19,94.44,35720.0,83.6878,83.9366,83.6878,83.91,35720.0
2020-08-27 10:00:00,94.46,95.0,94.4,94.99,43627.0,83.9277,84.4075,83.8744,84.3986,43627.0
2020-08-27 10:05:00,95.0,95.12,94.74,94.81,18630.0,84.4075,84.5142,84.1765,84.2387,18630.0
2020-08-27 10:10:00,94.84,94.84,94.58,94.62,14772.0,84.2654,84.2654,84.0344,84.0699,14772.0
2020-08-27 10:15:00,94.62,94.66,94.42,94.44,28929.0,84.0699,84.1054,83.8922,83.91,28929.0
2020-08-27 10:20:00,94.43,94.5,94.35,94.43,74419.0,83.9011,83.9633,83.83,83.9011,74419.0
2020-08-27 10:25:00,94.45,94.51,94.31,94.32,44718.0,83.9189,83.9722,83.7945,83.8034,44718.0
2020-08-27 10:30:00,94.3,94.46,94.24,94.35,23381.0,83.7856,83.9277,83.7323,83.83,23381.0
2020-08-27 10:35:00,94.34,94.37,94.06,94.06,18856.0,83.8211,83.8478,83.5723,83.5723,18856.0
2020-08-27 10:40:00,94.04,94.04,93.79,93.79,17605.0,83.5546,83.5546,83.3324,83.3324,17605.0
2020-08-27 10:45:00,93.75,93.89,93.72,93.88,13481.0,83.2969,83.4213,83.2703,83.4124,13481.0
2020-08-27 10:50:00,93.88,94.02,93.87,93.93,22759.0,83.4124,83.5368,83.4035,83.4568,22759.0
2020-08-27 10:55:00,93.92,94.05,93.85,94.03,23883.0,83.448,83.5635,83.3858,83.5457,23883.0
2020-08-27 11:00:00,94.02,94.05,93.76,93.77,13514.0,83.5368,83.5635,83.3058,83.3147,13514.0
2020-08-27 11:05:00,93.77,93.77,93.62,93.67,15823.0,83.3147,83.3147,83.1814,83.2258,15823.0
2020-08-27 11:10:00,93.62,93.72,93.58,93.65,15230.0,83.1814,83.2703,83.1459,83.2081,15230.0
2020-08-27 11:15:00,93.65,93.71,93.54,93.66,23769.0,83.2081,83.2614,83.1103,83.2169,23769.0
2020-08-27 11:20:00,93.66,93.69,93.57,93.57,17229.0,83.2169,83.2436,83.137,83.137,17229.0
2020-08-27 11:25:00,93.56,93.58,93.43,93.55,10922.0,83.1281,83.1459,83.0126,83.1192,10922.0
2020-08-27 11:30:00,93.56,93.69,93.42,93.68,10474.0,83.1281,83.2436,83.0037,83.2347,10474.0
2020-08-27 11:35:00,93.69,93.7,93.44,93.47,12394.0,83.2436,83.2525,83.0215,83.0481,12394.0
2020-08-27 11:40:00,93.47,93.56,93.46,93.48,12916.0,83.0481,83.1281,83.0392,83.057,12916.0
2020-08-27 11:45:00,93.49,93.54,93.33,93.38,41242.0,83.0659,83.1103,82.9237,82.9682,41242.0
2020-08-27 11:50:00,93.43,93.46,93.34,93.36,22392.0,83.0126,83.0392,82.9326,82.9504,22392.0
2020-08-27 11:55:00,93.36,93.75,93.35,93.75,26211.0,82.9504,83.2969,82.9415,83.2969,26211.0
2020-08-27 12:00:00,93.74,93.99,93.74,93.95,37293.0,83.288,83.5101,83.288,83.4746,37293.0
2020-08-27 12:05:00,93.94,93.97,93.85,93.87,22981.0,83.4657,83.4924,83.3858,83.4035,22981.0
2020-08-27 12:10:00,93.86,93.93,93.67,93.74,19839.0,83.3946,83.4568,83.2258,83.288,19839.0
2020-08-27 12:15:00,93.73,93.73,93.47,93.47,15754.0,83.2791,83.2791,83.0481,83.0481,15754.0
2020-08-27 12:20:00,93.47,93.53,93.39,93.49,14917.0,83.0481,83.1014,82.977,83.0659,14917.0
2020-08-27 12:25:00,93.51,93.51,93.32,93.33,8403.0,83.0837,83.0837,82.9149,82.9237,8403.0
2020-08-27 12:30:00,93.36,93.56,93.33,93.42,15715.0,82.9504,83.1281,82.9237,83.0037,15715.0
2020-08-27 12:35:00,93.45,93.45,93.38,93.41,9509.0,83.0304,83.0304,82.9682,82.9948,9509.0
2020-08-27 12:40:00,93.41,93.41,93.29,93.32,12168.0,82.9948,82.9948,82.8882,82.9149,12168.0
2020-08-27 12:45:00,93.31,93.39,93.28,93.35,13016.0,82.906,82.977,82.8793,82.9415,13016.0
2020-08-27 12:50:00,93.34,93.61,93.31,93.59,32830.0,82.9326,83.1725,82.906,83.1547,32830.0
2020-08-27 12:55:00,93.61,93.7,93.48,93.56,11226.0,83.1725,83.2525,83.057,83.1281,11226.0
2020-08-27 13:00:00,93.56,93.56,93.44,93.45,7220.0,83.1281,83.1281,83.0215,83.0304,7220.0
2020-08-27 13:05:00,93.47,93.59,93.45,93.52,7375.0,83.0481,83.1547,83.0304,83.0926,7375.0
2020-08-27 13:10:00,93.53,93.79,93.53,93.79,35161.0,83.1014,83.3324,83.1014,83.3324,35161.0
2020-08-27 13:15:00,93.78,93.94,93.68,93.82,28297.0,83.3236,83.4657,83.2347,83.3591,28297.0
2020-08-27 13:20:00,93.84,94.05,93.82,94.03,15230.0,83.3769,83.5635,83.3591,83.5457,15230.0
2020-08-27 13:25:00,94.02,94.11,93.91,94.11,8299.0,83.5368,83.6168,83.4391,83.6168,8299.0
2020-08-27 13:30:00,94.11,94.13,94.0,94.02,14249.0,83.6168,83.6345,83.519,83.5368,14249.0
2020-08-27 13:35:00,94.03,94.11,94.03,94.11,7867.0,83.5457,83.6168,83.5457,83.6168,7867.0
2020-08-27 13:40:00,94.09,94.09,94.03,94.05,7641.0,83.599,83.599,83.5457,83.5635,7641.0
2020-08-27 13:45:00,94.06,94.14,93.91,94.13,22094.0,83.5723,83.6434,83.4391,83.6345,22094.0
2020-08-27 13:50:00,94.11,94.13,93.99,94.02,20422.0,83.6168,83.6345,83.5101,83.5368,20422.0
2020-08-27 13:55:00,94.05,94.14,94.04,94.09,9653.0,83.5635,83.6434,83.5546,83.599,9653.0
2020-08-27 14:00:00,94.09,94.4,94.08,94.37,13598.0,83.599,83.8744,83.5901,83.8478,13598.0
2020-08-27 14:05:00,94.35,94.36,94.25,94.32,9078.0,83.83,83.8389,83.7412,83.8034,9078.0
2020-08-27 14:10:00,94.33,94.34,94.18,94.18,7612.0,83.8122,83.8211,83.679,83.679,7612.0
2020-08-27 14:15:00,94.18,94.33,94.16,94.32,10009.0,83.679,83.8122,83.6612,83.8034,10009.0
2020-08-27 14:20:00,94.33,94.33,94.22,94.27,10909.0,83.8122,83.8122,83.7145,83.7589,10909.0
2020-08-27 14:25:00,94.25,94.27,94.15,94.21,12035.0,83.7412,83.7589,83.6523,83.7056,12035.0
2020-08-27 14:30:00,94.21,94.4,94.21,94.38,7350.0,83.7056,83.8744,83.7056,83.8567,7350.0
2020-08-27 14:35:00,94.39,94.46,94.37,94.44,9144.0,83.8655,83.9277,83.8478,83.91,9144.0
2020-08-27 14:40:00,94.43,94.46,94.35,94.36,10023.0,83.9011,83.9277,83.83,83.8389,10023.0
2020-08-27 14:45:00,94.34,94.46,94.32,94.45,14565.0,83.8211,83.9277,83.8034,83.9189,14565.0
2020-08-27 14:50:00,94.43,94.45,94.31,94.43,7449.0,83.9011,83.9189,83.7945,83.9011,7449.0
2020-08-27 14:55:00,94.44,94.44,94.24,94.29,9647.0,83.91,83.91,83.7323,83.7767,9647.0
2020-08-27 15:00:00,94.29,94.41,94.28,94.34,9098.0,83.7767,83.8833,83.7678,83.8211,9098.0
2020-08-27 15:05:00,94.33,94.36,94.24,94.28,35416.0,83.8122,83.8389,83.7323,83.7678,35416.0
2020-08-27 15:10:00,94.27,94.32,94.2,94.28,11175.0,83.7589,83.8034,83.6967,83.7678,11175.0
2020-08-27 15:15:00,94.26,94.43,94.25,94.42,18108.0,83.75,83.9011,83.7412,83.8922,18108.0
2020-08-27 15:20:00,94.4,94.46,94.34,94.36,33192.0,83.8744,83.9277,83.8211,83.8389,33192.0
2020-08-27 15:25:00,94.38,94.46,94.35,94.45,24302.0,83.8567,83.9277,83.83,83.9189,24302.0
2020-08-27 15:30:00,94.45,94.46,94.34,94.44,37710.0,83.9189,83.9277,83.8211,83.91,37710.0
2020-08-27 15:35:00,94.43,94.45,94.36,94.39,17775.0,83.9011,83.9189,83.8389,83.8655,17775.0
2020-08-27 15:40:00,94.38,94.43,94.34,94.36,16793.0,83.8567,83.9011,83.8211,83.8389,16793.0
2020-08-27 15:45:00,94.37,94.39,94.22,94.25,31655.0,83.8478,83.8655,83.7145,83.7412,31655.0
2020-08-27 15:50:00,94.25,94.25,94.05,94.1,34514.0,83.7412,83.7412,83.5635,83.6079,34514.0
2020-08-27 15:55:00,94.1,94.21,94.01,94.13,68969.0,83.6079,83.7056,83.5279,83.6345,68969.0
2020-08-28 09:30:00,94.89,94.89,93.95,94.17,28678.0,84.3098,84.3098,83.4746,83.6701,28678.0
2020-08-28 09:35:00,94.25,94.36,94.11,94.32,7280.0,83.7412,83.8389,83.6168,83.8034,7280.0
2020-08-28 09:40:00,94.32,94.5,94.25,94.41,5593.0,83.8034,83.9633,83.7412,83.8833,5593.0
2020-08-28 09:45:00,94.38,94.47,94.22,94.36,21470.0,83.8567,83.9366,83.7145,83.8389,21470.0
2020-08-28 09:50:00,94.4,94.45,94.25,94.29,7674.0,83.8744,83.9189,83.7412,83.7767,7674.0
2020-08-28 09:55:00,94.28,94.29,94.1,94.25,7328.0,83.7678,83.7767,83.6079,83.7412,7328.0
2020-08-28 10:00:00,94.31,94.32,93.86,93.96,10887.0,83.7945,83.8034,83.3946,83.4835,10887.0
2020-08-28 10:05:00,93.92,93.92,93.8,93.89,7384.0,83.448,83.448,83.3413,83.4213,7384.0
2020-08-28 10:10:00,93.86,93.87,93.69,93.75,15448.0,83.3946,83.4035,83.2436,83.2969,15448.0
2020-08-28 10:15:00,93.76,93.97,93.66,93.97,5243.0,83.3058,83.4924,83.2169,83.4924,5243.0
2020-08-28 10:20:00,93.94,93.94,93.72,93.78,4650.0,83.4657,83.4657,83.2703,83.3236,4650.0
2020-08-28 10:25:00,93.75,93.83,93.72,93.75,9138.0,83.2969,83.368,83.2703,83.2969,9138.0
2020-08-28 10:30:00,93.73,94.03,93.73,93.92,7828.0,83.2791,83.5457,83.2791,83.448,7828.0
2020-08-28 10:35:00,93.92,93.99,93.86,93.96,4961.0,83.448,83.5101,83.3946,83.4835,4961.0
2020-08-28 10:40:00,94.04,94.1,94.0,94.1,4350.0,83.5546,83.6079,83.519,83.6079,4350.0
2020-08-28 10:45:00,94.1,94.36,94.1,94.25,14218.0,83.6079,83.8389,83.6079,83.7412,14218.0
2020-08-28 10:50:00,94.23,94.26,94.1,94.13,9029.0,83.7234,83.75,83.6079,83.6345,9029.0
2020-08-28 10:55:00,94.13,94.33,94.01,94.31,18794.0,83.6345,83.8122,83.5279,83.7945,18794.0
2020-08-28 11:00:00,94.35,94.51,94.29,94.46,8521.0,83.83,83.9722,83.7767,83.9277,8521.0
2020-08-28 11:05:00,94.5,94.63,94.49,94.6,9880.0,83.9633,84.0788,83.9544,84.0521,9880.0
2020-08-28 11:10:00,94.59,94.62,94.5,94.61,9740.0,84.0432,84.0699,83.9633,84.061,9740.0
2020-08-28 11:15:00,94.61,94.61,94.5,94.51,7406.0,84.061,84.061,83.9633,83.9722,7406.0
2020-08-28 11:20:00,94.52,94.56,94.27,94.3,10907.0,83.9811,84.0166,83.7589,83.7856,10907.0
2020-08-28 11:25:00,94.29,94.29,94.11,94.18,7736.0,83.7767,83.7767,83.6168,83.679,7736.0
2020-08-28 11:30:00,94.16,94.18,94.09,94.13,5439.0,83.6612,83.679,83.599,83.6345,5439.0
2020-08-28 11:35:00,94.1,94.28,94.1,94.23,4017.0,83.6079,83.7678,83.6079,83.7234,4017.0
2020-08-28 11:40:00,94.28,94.36,94.21,94.32,3509.0,83.7678,83.8389,83.7056,83.8034,3509.0
2020-08-28 11:45:00,94.34,94.35,94.24,94.28,4723.0,83.8211,83.83,83.7323,83.7678,4723.0
2020-08-28 11:50:00,94.26,94.32,94.25,94.28,3616.0,83.75,83.8034,83.7412,83.7678,3616.0
2020-08-28 11:55:00,94.29,94.37,94.26,94.37,4500.0,83.7767,83.8478,83.75,83.8478,4500.0
2020-08-28 12:00:00,94.36,94.51,94.33,94.49,5271.0,83.8389,83.9722,83.8122,83.9544,5271.0
2020-08-28 12:05:00,94.48,94.51,94.38,94.41,4882.0,83.9455,83.9722,83.8567,83.8833,4882.0
2020-08-28 12:10:00,94.39,94.44,94.39,94.42,3229.0,83.8655,83.91,83.8655,83.8922,3229.0
2020-08-28 12:15:00,94.43,94.56,94.4,94.56,4726.0,83.9011,84.0166,83.8744,84.0166,4726.0
2020-08-28 12:20:00,94.55,94.56,94.51,94.51,4591.0,84.0077,84.0166,83.9722,83.9722,4591.0
2020-08-28 12:25:00,94.51,94.52,94.38,94.42,6762.0,83.9722,83.9811,83.8567,83.8922,6762.0
2020-08-28 12:30:00,94.45,94.47,94.29,94.31,5578.0,83.9189,83.9366,83.7767,83.7945,5578.0
2020-08-28 12:35:00,94.34,94.37,94.31,94.35,3117.0,83.8211,83.8478,83.7945,83.83,3117.0
2020-08-28 12:40:00,94.37,94.49,94.36,94.47,5379.0,83.8478,83.9544,83.8389,83.9366,5379.0
2020-08-28 12:45:00,94.48,94.53,94.44,94.47,9221.0,83.9455,83.9899,83.91,83.9366,9221.0
2020-08-28 12:50:00,94.48,94.49,94.41,94.45,17282.0,83.9455,83.9544,83.8833,83.9189,17282.0
2020-08-28 12:55:00,94.47,94.49,94.37,94.37,5866.0,83.9366,83.9544,83.8478,83.8478,5866.0
2020-08-28 13:00:00,94.38,94.38,94.24,94.24,7635.0,83.8567,83.8567,83.7323,83.7323,7635.0
2020-08-28 13:05:00,94.23,94.24,94.11,94.11,9575.0,83.7234,83.7323,83.6168,83.6168,9575.0
2020-08-28 13:10:00,94.11,94.14,93.96,93.98,33774.0,83.6168,83.6434,83.4835,83.5013,33774.0
2020-08-28 13:15:00,93.98,94.05,93.9,93.9,12266.0,83.5013,83.5635,83.4302,83.4302,12266.0
2020-08-28 13:20:00,93.9,93.9,93.74,93.76,5667.0,83.4302,83.4302,83.288,83.3058,5667.0
2020-08-28 13:25:00,93.75,93.77,93.65,93.77,9490.0,83.2969,83.3147,83.2081,83.3147,9490.0
2020-08-28 13:30:00,93.77,93.81,93.71,93.81,6447.0,83.3147,83.3502,83.2614,83.3502,6447.0
2020-08-28 13:35:00,93.81,93.83,93.73,93.78,5092.0,83.3502,83.368,83.2791,83.3236,5092.0
2020-08-28 13:40:00,93.78,93.85,93.71,93.79,8024.0,83.3236,83.3858,83.2614,83.3324,8024.0
2020-08-28 13:45:00,93.78,93.83,93.75,93.79,4303.0,83.3236,83.368,83.2969,83.3324,4303.0
2020-08-28 13:50:00,93.79,93.81,93.75,93.8,3272.0,83.3324,83.3502,83.2969,83.3413,3272.0
2020-08-28 13:55:00,93.79,93.82,93.74,93.74,7185.0,83.3324,83.3591,83.288,83.288,7185.0
2020-08-28 14:00:00,93.71,93.88,93.69,93.82,5695.0,83.2614,83.4124,83.2436,83.3591,5695.0
2020-08-28 14:05:00,93.84,93.89,93.73,93.73,8460.0,83.3769,83.4213,83.2791,83.2791,8460.0
2020-08-28 14:10:00,93.68,93.78,93.66,93.77,3365.0,83.2347,83.3236,83.2169,83.3147,3365.0
2020-08-28 14:15:00,93.78,93.9,93.76,93.89,4467.0,83.3236,83.4302,83.3058,83.4213,4467.0
2020-08-28 14:20:00,93.89,93.92,93.83,93.89,8761.0,83.4213,83.448,83.368,83.4213,8761.0
2020-08-28 14:25:00,93.9,93.98,93.88,93.97,4578.0,83.4302,83.5013,83.4124,83.4924,4578.0
2020-08-28 14:30:00,94.0,94.0,93.91,93.92,4992.0,83.519,83.519,83.4391,83.448,4992.0
2020-08-28 14:35:00,93.95,94.0,93.88,93.9,9533.0,83.4746,83.519,83.4124,83.4302,9533.0
2020-08-28 14:40:00,93.89,93.89,93.82,93.82,6093.0,83.4213,83.4213,83.3591,83.3591,6093.0
2020-08-28 14:45:00,93.81,93.83,93.77,93.8,3891.0,83.3502,83.368,83.3147,83.3413,3891.0
2020-08-28 14:50:00,93.82,93.86,93.7,93.86,4402.0,83.3591,83.3946,83.2525,83.3946,4402.0
2020-08-28 14:55:00,93.89,93.95,93.85,93.95,5441.0,83.4213,83.4746,83.3858,83.4746,5441.0
2020-08-28 15:00:00,93.94,93.98,93.85,93.88,7126.0,83.4657,83.5013,83.3858,83.4124,7126.0
2020-08-28 15:05:00,93.92,93.98,93.84,93.92,7259.0,83.448,83.5013,83.3769,83.448,7259.0
2020-08-28 15:10:00,93.95,94.05,93.92,94.02,8078.0,83.4746,83.5635,83.448,83.5368,8078.0
2020-08-28 15:15:00,93.98,94.07,93.97,94.06,5491.0,83.5013,83.5812,83.4924,83.5723,5491.0
2020-08-28 15:20:00,94.07,94.13,94.05,94.05,10789.0,83.5812,83.6345,83.5635,83.5635,10789.0
2020-08-28 15:25:00,94.05,94.12,94.05,94.08,9409.0,83.5635,83.6257,83.5635,83.5901,9409.0
2020-08-28 15:30:00,94.07,94.09,93.97,94.08,10397.0,83.5812,83.599,83.4924,83.5901,10397.0
2020-08-28 15:35:00,94.06,94.24,94.03,94.23,16709.0,83.5723,83.7323,83.5457,83.7234,16709.0
2020-08-28 15:40:00,94.22,94.33,94.14,94.29,20273.0,83.7145,83.8122,83.6434,83.7767,20273.0
2020-08-28 15:45:00,94.31,94.4,94.23,94.39,26822.0,83.7945,83.8744,83.7234,83.8655,26822.0
2020-08-28 15:50:00,94.4,94.5,94.32,94.48,39345.0,83.8744,83.9633,83.8034,83.9455,39345.0
2020-08-28 15:55:00,94.48,94.63,94.25,94.31,261312.0,83.9455,84.0788,83.7412,83.7945,261312.0
2020-08-31 09:30:00,94.27,94.3,93.54,93.63,18373.0,83.7589,83.7856,83.1103,83.1903,18373.0
2020-08-31 09:35:00,93.7,93.97,93.6,93.97,14488.0,83.2525,83.4924,83.1636,83.4924,14488.0
2020-08-31 09:40:00,93.87,93.9,93.68,93.85,8190.0,83.4035,83.4302,83.2347,83.3858,8190.0
2020-08-31 09:45:00,93.82,94.05,93.76,93.84,4709.0,83.3591,83.5635,83.3058,83.3769,4709.0
2020-08-31 09:50:00,93.75,93.75,93.3,93.39,6321.0,83.2969,83.2969,82.8971,82.977,6321.0
2020-08-31 09:55:00,93.41,93.46,93.27,93.37,6446.0,82.9948,83.0392,82.8704,82.9593,6446.0
2020-08-31 10:00:00,93.38,93.66,93.33,93.65,3448.0,82.9682,83.2169,82.9237,83.2081,3448.0
2020-08-31 10:05:00,93.62,93.73,93.51,93.73,4223.0,83.1814,83.2791,83.0837,83.2791,4223.0
2020-08-31 10:10:00,93.74,93.87,93.69,93.7,12449.0,83.288,83.4035,83.2436,83.2525,12449.0
2020-08-31 10:15:00,93.68,93.75,93.59,93.7,9242.0,83.2347,83.2969,83.1547,83.2525,9242.0
2020-08-31 10:20:00,93.73,93.76,93.6,93.62,5089.0,83.2791,83.3058,83.1636,83.1814,5089.0
2020-08-31 10:25:00,93.6,93.65,93.57,93.65,2694.0,83.1636,83.2081,83.137,83.2081,2694.0
2020-08-31 10:30:00,93.66,93.81,93.64,93.8,5054.0,83.2169,83.3502,83.1992,83.3413,5054.0
2020-08-31 10:35:00,93.81,93.9,93.72,93.73,7331.0,83.3502,83.4302,83.2703,83.2791,7331.0
2020-08-31 10:40:00,93.72,93.73,93.61,93.61,3900.0,83.2703,83.2791,83.1725,83.1725,3900.0
2020-08-31 10:45:00,93.58,93.65,93.57,93.58,4684.0,83.1459,83.2081,83.137,83.1459,4684.0
2020-08-31 10:50:00,93.56,93.64,93.53,93.59,4447.0,83.1281,83.1992,83.1014,83.1547,4447.0
2020-08-31 10:55:00,93.56,93.59,93.53,93.57,4698.0,83.1281,83.1547,83.1014,83.137,4698.0
2020-08-31 11:00:00,93.56,93.64,93.53,93.59,3678.0,83.1281,83.1992,83.1014,83.1547,3678.0
2020-08-31 11:05:00,93.59,93.64,93.53,93.55,3560.0,83.1547,83.1992,83.1014,83.1192,3560.0
2020-08-31 11:10:00,93.53,93.55,93.3,93.38,32506.0,83.1014,83.1192,82.8971,82.9682,32506.0
2020-08-31 11:15:00,93.37,93.42,93.22,93.33,40378.0,82.9593,83.0037,82.826,82.9237,40378.0
2020-08-31 11:20:00,93.34,93.34,93.12,93.15,11572.0,82.9326,82.9326,82.7372,82.7638,11572.0
2020-08-31 11:25:00,93.15,93.18,93.03,93.04,4774.0,82.7638,82.7905,82.6572,82.6661,4774.0
2020-08-31 11:30:00,93.07,93.14,93.01,93.04,7279.0,82.6927,82.7549,82.6394,82.6661,7279.0
2020-08-31 11:35:00,93.07,93.08,92.95,92.96,8057.0,82.6927,82.7016,82.5861,82.595,8057.0
2020-08-31 11:40:00,92.97,93.08,92.95,93.07,18033.0,82.6039,82.7016,82.5861,82.6927,18033.0
2020-08-31 11:45:00,93.06,93.07,92.98,92.99,9543.0,82.6838,82.6927,82.6128,82.6216,9543.0
2020-08-31 11:50:00,93.0,93.04,92.94,92.94,7241.0,82.6305,82.6661,82.5772,82.5772,7241.0
2020-08-31 11:55:00,92.95,93.06,92.94,93.02,4854.0,82.5861,82.6838,82.5772,82.6483,4854.0
2020-08-31 12:00:00,93.03,93.12,92.98,93.08,7615.0,82.6572,82.7372,82.6128,82.7016,7615.0
2020-08-31 12:05:00,93.08,93.12,92.99,93.0,7443.0,82.7016,82.7372,82.6216,82.6305,7443.0
2020-08-31 12:10:00,93.01,93.02,92.94,92.94,6691.0,82.6394,82.6483,82.5772,82.5772,6691.0
2020-08-31 12:15:00,92.93,92.93,92.77,92.77,12200.0,82.5683,82.5683,82.4262,82.4262,12200.0
2020-08-31 12:20:00,92.77,92.9,92.73,92.85,7043.0,82.4262,82.5417,82.3906,82.4973,7043.0
2020-08-31 12:25:00,92.84,92.84,92.68,92.71,7869.0,82.4884,82.4884,82.3462,82.3729,7869.0
2020-08-31 12:30:00,92.71,92.72,92.6,92.63,4352.0,82.3729,82.3818,82.2751,82.3018,4352.0
2020-08-31 12:35:00,92.61,92.61,92.47,92.55,11336.0,82.284,82.284,82.1596,82.2307,11336.0
2020-08-31 12:40:00,92.53,92.65,92.53,92.6,4148.0,82.2129,82.3196,82.2129,82.2751,4148.0
2020-08-31 12:45:00,92.59,92.64,92.59,92.62,4024.0,82.2662,82.3107,82.2662,82.2929,4024.0
2020-08-31 12:50:00,92.6,92.69,92.6,92.69,7397.0,82.2751,82.3551,82.2751,82.3551,7397.0
2020-08-31 12:55:00,92.69,92.72,92.63,92.72,3385.0,82.3551,82.3818,82.3018,82.3818,3385.0
2020-08-31 13:00:00,92.7,92.72,92.69,92.72,3818.0,82.364,82.3818,82.3551,82.3818,3818.0
2020-08-31 13:05:00,92.72,92.74,92.69,92.74,3022.0,82.3818,82.3995,82.3551,82.3995,3022.0
2020-08-31 13:10:00,92.74,92.76,92.7,92.76,6127.0,82.3995,82.4173,82.364,82.4173,6127.0
2020-08-31 13:15:00,92.78,92.8,92.71,92.71,7347.0,82.4351,82.4528,82.3729,82.3729,7347.0
2020-08-31 13:20:00,92.7,92.76,92.68,92.7,6230.0,82.364,82.4173,82.3462,82.364,6230.0
2020-08-31 13:25:00,92.71,92.74,92.67,92.68,2869.0,82.3729,82.3995,82.3373,82.3462,2869.0
2020-08-31 13:30:00,92.67,92.72,92.65,92.7,4809.0,82.3373,82.3818,82.3196,82.364,4809.0
2020-08-31 13:35:00,92.69,92.69,92.54,92.58,5864.0,82.3551,82.3551,82.2218,82.2574,5864.0
2020-08-31 13:40:00,92.56,92.63,92.49,92.51,5848.0,82.2396,82.3018,82.1774,82.1952,5848.0
2020-08-31 13:45:00,92.49,92.49,92.39,92.41,10182.0,82.1774,82.1774,82.0885,82.1063,10182.0
2020-08-31 13:50:00,92.42,92.51,92.41,92.45,8004.0,82.1152,82.1952,82.1063,82.1419,8004.0
2020-08-31 13:55:00,92.44,92.45,92.35,92.4,6589.0,82.133,82.1419,82.053,82.0974,6589.0
2020-08-31 14:00:00,92.4,92.49,92.38,92.44,8430.0,82.0974,82.1774,82.0797,82.133,8430.0
2020-08-31 14:05:00,92.43,92.55,92.41,92.55,7119.0,82.1241,82.2307,82.1063,82.2307,7119.0
2020-08-31 14:10:00,92.58,92.61,92.55,92.58,7861.0,82.2574,82.284,82.2307,82.2574,7861.0
2020-08-31 14:15:00,92.58,92.64,92.56,92.56,4913.0,82.2574,82.3107,82.2396,82.2396,4913.0
2020-08-31 14:20:00,92.58,92.63,92.57,92.62,4796.0,82.2574,82.3018,82.2485,82.2929,4796.0
2020-08-31 14:25:00,92.66,92.67,92.56,92.57,8337.0,82.3284,82.3373,82.2396,82.2485,8337.0
2020-08-31 14:30:00,92.57,92.62,92.54,92.58,5421.0,82.2485,82.2929,82.2218,82.2574,5421.0
2020-08-31 14:35:00,92.61,92.68,92.61,92.63,6753.0,82.284,82.3462,82.284,82.3018,6753.0
2020-08-31 14:40:00,92.65,92.77,92.63,92.74,5485.0,82.3196,82.4262,82.3018,82.3995,5485.0
2020-08-31 14:45:00,92.76,92.81,92.74,92.8,5124.0,82.4173,82.4617,82.3995,82.4528,5124.0
2020-08-31 14:50:00,92.81,92.86,92.76,92.81,7942.0,82.4617,82.5061,82.4173,82.4617,7942.0
2020-08-31 14:55:00,92.83,92.94,92.81,92.9,16599.0,82.4795,82.5772,82.4617,82.5417,16599.0
2020-08-31 15:00:00,92.92,92.99,92.9,92.95,8446.0,82.5595,82.6216,82.5417,82.5861,8446.0
2020-08-31 15:05:00,92.94,93.07,92.92,93.06,6889.0,82.5772,82.6927,82.5595,82.6838,6889.0
2020-08-31 15:10:00,93.07,93.07,92.97,93.01,9283.0,82.6927,82.6927,82.6039,82.6394,9283.0
2020-08-31 15:15:00,93.02,93.07,92.99,92.99,7555.0,82.6483,82.6927,82.6216,82.6216,7555.0
2020-08-31 15:20:00,92.99,93.0,92.87,92.9,16396.0,82.6216,82.6305,82.515,82.5417,16396.0
2020-08-31 15:25:00,92.89,93.07,92.87,93.04,11015.0,82.5328,82.6927,82.515,82.6661,11015.0
2020-08-31 15:30:00,93.03,93.07,92.97,93.06,9727.0,82.6572,82.6927,82.6039,82.6838,9727.0
2020-08-31 15:35:00,93.06,93.11,93.04,93.09,16536.0,82.6838,82.7283,82.6661,82.7105,16536.0
2020-08-31 15:40:00,93.08,93.24,93.08,93.22,17432.0,82.7016,82.8438,82.7016,82.826,17432.0
2020-08-31 15:45:00,93.25,93.28,93.19,93.27,30632.0,82.8527,82.8793,82.7993,82.8704,30632.0
2020-08-31 15:50:00,93.26,93.26,93.1,93.15,41785.0,82.8615,82.8615,82.7194,82.7638,41785.0
2020-08-31 15:55:00,93.1,93.12,92.9,92.97,125122.0,82.7194,82.7372,82.5417,82.6039,125122.0
2020-09-01 09:30:00,92.9,92.94,92.28,92.94,30779.0,82.5417,82.5772,81.9908,82.5772,30779.0
2020-09-01 09:35:00,92.93,93.09,92.84,93.09,7604.0,82.5683,82.7105,82.4884,82.7105,7604.0
2020-09-01 09:40:00,93.05,93.12,92.92,93.02,5065.0,82.675,82.7372,82.5595,82.6483,5065.0
2020-09-01 09:45:00,93.02,93.02,92.6,92.72,9626.0,82.6483,82.6483,82.2751,82.3818,9626.0
2020-09-01 09:50:00,92.73,93.0,92.73,92.97,3960.0,82.3906,82.6305,82.3906,82.6039,3960.0
2020-09-01 09:55:00,92.98,92.99,92.74,92.85,9242.0,82.6128,82.6216,82.3995,82.4973,9242.0
2020-09-01 10:00:00,92.84,93.27,92.82,93.15,30955.0,82.4884,82.8704,82.4706,82.7638,30955.0
2020-09-01 10:05:00,93.26,93.27,93.01,93.08,9649.0,82.8615,82.8704,82.6394,82.7016,9649.0
2020-09-01 10:10:00,93.15,93.27,93.09,93.14,3891.0,82.7638,82.8704,82.7105,82.7549,3891.0
2020-09-01 10:15:00,93.19,93.26,93.06,93.14,7836.0,82.7993,82.8615,82.6838,82.7549,7836.0
2020-09-01 10:20:00,93.11,93.22,93.07,93.18,7075.0,82.7283,82.826,82.6927,82.7905,7075.0
2020-09-01 10:25:00,93.26,93.3,93.15,93.24,33524.0,82.8615,82.8971,82.7638,82.8438,33524.0
2020-09-01 10:30:00,93.26,93.3,93.08,93.11,13103.0,82.8615,82.8971,82.7016,82.7283,13103.0
2020-09-01 10:35:00,93.13,93.2,93.06,93.06,16230.0,82.746,82.8082,82.6838,82.6838,16230.0
2020-09-01 10:40:00,93.1,93.23,93.06,93.18,13861.0,82.7194,82.8349,82.6838,82.7905,13861.0
2020-09-01 10:45:00,93.22,93.34,93.22,93.31,5856.0,82.826,82.9326,82.826,82.906,5856.0
2020-09-01 10:50:00,93.33,93.35,93.19,93.28,8521.0,82.9237,82.9415,82.7993,82.8793,8521.0
2020-09-01 10:55:00,93.27,93.41,93.18,93.37,10571.0,82.8704,82.9948,82.7905,82.9593,10571.0
2020-09-01 11:00:00,93.37,93.42,93.3,93.42,7470.0,82.9593,83.0037,82.8971,83.0037,7470.0
2020-09-01 11:05:00,93.42,93.45,93.35,93.4,9501.0,83.0037,83.0304,82.9415,82.9859,9501.0
2020-09-01 11:10:00,93.4,93.46,93.38,93.45,7490.0,82.9859,83.0392,82.9682,83.0304,7490.0
2020-09-01 11:15:00,93.47,93.63,93.35,93.42,27032.0,83.0481,83.1903,82.9415,83.0037,27032.0
2020-09-01 11:20:00,93.44,93.46,93.3,93.31,12921.0,83.0215,83.0392,82.8971,82.906,12921.0
2020-09-01 11:25:00,93.34,93.45,93.23,93.38,13784.0,82.9326,83.0304,82.8349,82.9682,13784.0
2020-09-01 11:30:00,93.38,93.46,93.36,93.41,6997.0,82.9682,83.0392,82.9504,82.9948,6997.0
2020-09-01 11:35:00,93.46,93.49,93.28,93.29,12256.0,83.0392,83.0659,82.8793,82.8882,12256.0
2020-09-01 11:40:00,93.3,93.39,93.27,93.36,19304.0,82.8971,82.977,82.8704,82.9504,19304.0
2020-09-01 11:45:00,93.37,93.45,93.36,93.45,13747.0,82.9593,83.0304,82.9504,83.0304,13747.0
2020-09-01 11:50:00,93.44,93.46,93.4,93.43,8455.0,83.0215,83.0392,82.9859,83.0126,8455.0
2020-09-01 11:55:00,93.42,93.44,93.34,93.34,5719.0,83.0037,83.0215,82.9326,82.9326,5719.0
2020-09-01 12:00:00,93.32,93.42,93.29,93.36,7251.0,82.9149,83.0037,82.8882,82.9504,7251.0
2020-09-01 12:05:00,93.38,93.38,93.33,93.33,5632.0,82.9682,82.9682,82.9237,82.9237,5632.0
2020-09-01 12:10:00,93.33,93.35,93.18,93.25,15738.0,82.9237,82.9415,82.7905,82.8527,15738.0
2020-09-01 12:15:00,93.22,93.26,93.18,93.21,9456.0,82.826,82.8615,82.7905,82.8171,9456.0
2020-09-01 12:20:00,93.21,93.35,93.2,93.35,6234.0,82.8171,82.9415,82.8082,82.9415,6234.0
2020-09-01 12:25:00,93.32,93.37,93.24,93.25,8790.0,82.9149,82.9593,82.8438,82.8527,8790.0
2020-09-01 12:30:00,93.26,93.26,93.15,93.2,5777.0,82.8615,82.8615,82.7638,82.8082,5777.0
2020-09-01 12:35:00,93.18,93.18,93.03,93.08,26234.0,82.7905,82.7905,82.6572,82.7016,26234.0
2020-09-01 12:40:00,93.09,93.18,93.07,93.18,7644.0,82.7105,82.7905,82.6927,82.7905,7644.0
2020-09-01 12:45:00,93.17,93.19,93.08,93.13,7611.0,82.7816,82.7993,82.7016,82.746,7611.0
2020-09-01 12:50:00,93.12,93.15,93.07,93.12,7435.0,82.7372,82.7638,82.6927,82.7372,7435.0
2020-09-01 12:55:00,93.09,93.29,93.09,93.29,10152.0,82.7105,82.8882,82.7105,82.8882,10152.0
2020-09-01 13:00:00,93.29,93.29,93.22,93.27,7635.0,82.8882,82.8882,82.826,82.8704,7635.0
2020-09-01 13:05:00,93.25,93.27,93.14,93.17,5696.0,82.8527,82.8704,82.7549,82.7816,5696.0
2020-09-01 13:10:00,93.17,93.18,93.1,93.13,13540.0,82.7816,82.7905,82.7194,82.746,13540.0
2020-09-01 13:15:00,93.13,93.14,93.01,93.02,8108.0,82.746,82.7549,82.6394,82.6483,8108.0
2020-09-01 13:20:00,93.01,93.05,92.93,92.95,7946.0,82.6394,82.675,82.5683,82.5861,7946.0
2020-09-01 13:25:00,92.94,93.01,92.9,92.9,5788.0,82.5772,82.6394,82.5417,82.5417,5788.0
2020-09-01 13:30:00,92.89,92.91,92.84,92.87,13008.0,82.5328,82.5506,82.4884,82.515,13008.0
2020-09-01 13:35:00,92.89,92.93,92.88,92.9,54910.0,82.5328,82.5683,82.5239,82.5417,54910.0
2020-09-01 13:40:00,92.9,92.93,92.85,92.91,19798.0,82.5417,82.5683,82.4973,82.5506,19798.0
2020-09-01 13:45:00,92.93,93.03,92.89,93.01,42919.0,82.5683,82.6572,82.5328,82.6394,42919.0
2020-09-01 13:50:00,93.0,93.06,92.98,93.04,21407.0,82.6305,82.6838,82.6128,82.6661,21407.0
2020-09-01 13:55:00,93.02,93.04,92.72,92.75,16364.0,82.6483,82.6661,82.3818,82.4084,16364.0
2020-09-01 14:00:00,92.78,92.85,92.75,92.75,6326.0,82.4351,82.4973,82.4084,82.4084,6326.0
2020-09-01 14:05:00,92.75,92.78,92.73,92.75,7236.0,82.4084,82.4351,82.3906,82.4084,7236.0
2020-09-01 14:10:00,92.75,92.8,92.73,92.78,6541.0,82.4084,82.4528,82.3906,82.4351,6541.0
2020-09-01 14:15:00,92.8,92.83,92.78,92.78,27793.0,82.4528,82.4795,82.4351,82.4351,27793.0
2020-09-01 14:20:00,92.78,92.8,92.73,92.75,7241.0,82.4351,82.4528,82.3906,82.4084,7241.0
2020-09-01 14:25:00,92.73,92.79,92.73,92.78,14521.0,82.3906,82.4439,82.3906,82.4351,14521.0
2020-09-01 14:30:00,92.76,92.81,92.72,92.78,12123.0,82.4173,82.4617,82.3818,82.4351,12123.0
2020-09-01 14:35:00,92.78,92.79,92.74,92.75,7712.0,82.4351,82.4439,82.3995,82.4084,7712.0
2020-09-01 14:40:00,92.74,92.77,92.68,92.74,13529.0,82.3995,82.4262,82.3462,82.3995,13529.0
2020-09-01 14:45:00,92.73,92.78,92.69,92.71,30708.0,82.3906,82.4351,82.3551,82.3729,30708.0
2020-09-01 14:50:00,92.74,92.74,92.61,92.61,7658.0,82.3995,82.3995,82.284,82.284,7658.0
2020-09-01 14:55:00,92.64,92.73,92.64,92.67,11277.0,82.3107,82.3906,82.3107,82.3373,11277.0
2020-09-01 15:00:00,92.67,92.71,92.61,92.61,7015.0,82.3373,82.3729,82.284,82.284,7015.0
2020-09-01 15:05:00,92.64,92.66,92.54,92.54,6594.0,82.3107,82.3284,82.2218,82.2218,6594.0
2020-09-01 15:10:00,92.54,92.54,92.4,92.42,10889.0,82.2218,82.2218,82.0974,82.1152,10889.0
2020-09-01 15:15:00,92.43,92.54,92.42,92.52,9779.0,82.1241,82.2218,82.1152,82.2041,9779.0
2020-09-01 15:20:00,92.55,92.56,92.5,92.53,12567.0,82.2307,82.2396,82.1863,82.2129,12567.0
2020-09-01 15:25:00,92.52,92.6,92.5,92.6,9602.0,82.2041,82.2751,82.1863,82.2751,9602.0
2020-09-01 15:30:00,92.59,92.65,92.59,92.63,13304.0,82.2662,82.3196,82.2662,82.3018,13304.0
2020-09-01 15:35:00,92.64,92.67,92.59,92.67,17591.0,82.3107,82.3373,82.2662,82.3373,17591.0
2020-09-01 15:40:00,92.66,92.74,92.64,92.71,16558.0,82.3284,82.3995,82.3107,82.3729,16558.0
2020-09-01 15:45:00,92.7,92.77,92.67,92.71,28461.0,82.364,82.4262,82.3373,82.3729,28461.0
2020-09-01 15:50:00,92.67,92.7,92.63,92.66,24903.0,82.3373,82.364,82.3018,82.3284,24903.0
2020-09-01 15:55:00,92.66,92.97,92.63,92.97,134810.0,82.3284,82.6039,82.3018,82.6039,134810.0
2020-09-02 09:30:00,92.65,93.01,92.14,92.33,40854.0,82.3196,82.6394,81.8664,82.0352,40854.0
2020-09-02 09:35:00,92.47,92.75,92.4,92.45,7362.0,82.1596,82.4084,82.0974,82.1419,7362.0
2020-09-02 09:40:00,92.48,92.59,92.36,92.57,4462.0,82.1685,82.2662,82.0619,82.2485,4462.0
2020-09-02 09:45:00,92.57,92.99,92.57,92.89,8943.0,82.2485,82.6216,82.2485,82.5328,8943.0
2020-09-02 09:50:00,92.85,93.28,92.77,93.28,15536.0,82.4973,82.8793,82.4262,82.8793,15536.0
2020-09-02 09:55:00,93.14,93.68,93.14,93.61,21119.0,82.7549,83.2347,82.7549,83.1725,21119.0
2020-09-02 10:00:00,93.56,93.57,93.3,93.46,13591.0,83.1281,83.137,82.8971,83.0392,13591.0
2020-09-02 10:05:00,93.43,93.45,93.22,93.3,14903.0,83.0126,83.0304,82.826,82.8971,14903.0
2020-09-02 10:10:00,93.35,93.5,93.2,93.45,11048.0,82.9415,83.0748,82.8082,83.0304,11048.0
2020-09-02 10:15:00,93.48,93.55,93.35,93.37,18700.0,83.057,83.1192,82.9415,82.9593,18700.0
2020-09-02 10:20:00,93.43,93.61,93.42,93.61,22647.0,83.0126,83.1725,83.0037,83.1725,22647.0
2020-09-02 10:25:00,93.57,93.68,93.43,93.43,8925.0,83.137,83.2347,83.0126,83.0126,8925.0
2020-09-02 10:30:00,93.44,93.59,93.37,93.38,12904.0,83.0215,83.1547,82.9593,82.9682,12904.0
2020-09-02 10:35:00,93.37,93.47,93.21,93.47,24895.0,82.9593,83.0481,82.8171,83.0481,24895.0
2020-09-02 10:40:00,93.51,93.57,93.48,93.5,14121.0,83.0837,83.137,83.057,83.0748,14121.0
2020-09-02 10:45:00,93.52,93.56,93.43,93.47,22937.0,83.0926,83.1281,83.0126,83.0481,22937.0
2020-09-02 10:50:00,93.45,93.62,93.38,93.62,42208.0,83.0304,83.1814,82.9682,83.1814,42208.0
2020-09-02 10:55:00,93.58,93.63,93.43,93.44,33631.0,83.1459,83.1903,83.0126,83.0215,33631.0
2020-09-02 11:00:00,93.46,93.55,93.36,93.44,55401.0,83.0392,83.1192,82.9504,83.0215,55401.0
2020-09-02 11:05:00,93.45,93.58,93.43,93.52,38524.0,83.0304,83.1459,83.0126,83.0926,38524.0
2020-09-02 11:10:00,93.52,93.95,93.48,93.9,44990.0,83.0926,83.4746,83.057,83.4302,44990.0
2020-09-02 11:15:00,93.91,94.02,93.67,93.85,33348.0,83.4391,83.5368,83.2258,83.3858,33348.0
2020-09-02 11:20:00,93.84,93.86,93.65,93.77,13256.0,83.3769,83.3946,83.2081,83.3147,13256.0
2020-09-02 11:25:00,93.77,93.91,93.65,93.85,29818.0,83.3147,83.4391,83.2081,83.3858,29818.0
2020-09-02 11:30:00,93.84,93.98,93.82,93.98,8525.0,83.3769,83.5013,83.3591,83.5013,8525.0
2020-09-02 11:35:00,93.98,94.32,93.98,94.24,18744.0,83.5013,83.8034,83.5013,83.7323,18744.0
2020-09-02 11:40:00,94.2,94.26,94.17,94.23,9376.0,83.6967,83.75,83.6701,83.7234,9376.0
2020-09-02 11:45:00,94.25,94.42,94.22,94.36,6977.0,83.7412,83.8922,83.7145,83.8389,6977.0
2020-09-02 11:50:00,94.29,94.41,94.26,94.41,9172.0,83.7767,83.8833,83.75,83.8833,9172.0
2020-09-02 11:55:00,94.38,94.55,94.38,94.47,5896.0,83.8567,84.0077,83.8567,83.9366,5896.0
2020-09-02 12:00:00,94.44,94.51,94.34,94.34,7347.0,83.91,83.9722,83.8211,83.8211,7347.0
2020-09-02 12:05:00,94.32,94.36,94.2,94.2,4622.0,83.8034,83.8389,83.6967,83.6967,4622.0
2020-09-02 12:10:00,94.22,94.32,94.19,94.22,5339.0,83.7145,83.8034,83.6878,83.7145,5339.0
2020-09-02 12:15:00,94.22,94.26,94.11,94.2,4288.0,83.7145,83.75,83.6168,83.6967,4288.0
2020-09-02 12:20:00,94.2,94.27,94.1,94.27,4524.0,83.6967,83.7589,83.6079,83.7589,4524.0
2020-09-02 12:25:00,94.24,94.39,94.24,94.29,10027.0,83.7323,83.8655,83.7323,83.7767,10027.0
2020-09-02 12:30:00,94.27,94.28,94.15,94.21,3510.0,83.7589,83.7678,83.6523,83.7056,3510.0
2020-09-02 12:35:00,94.18,94.3,94.18,94.3,4150.0,83.679,83.7856,83.679,83.7856,4150.0
2020-09-02 12:40:00,94.34,94.39,94.32,94.39,5774.0,83.8211,83.8655,83.8034,83.8655,5774.0
2020-09-02 12:45:00,94.43,94.51,94.42,94.48,6102.0,83.9011,83.9722,83.8922,83.9455,6102.0
2020-09-02 12:50:00,94.47,94.49,94.42,94.44,3996.0,83.9366,83.9544,83.8922,83.91,3996.0
2020-09-02 12:55:00,94.41,94.46,94.35,94.36,3750.0,83.8833,83.9277,83.83,83.8389,3750.0
2020-09-02 13:00:00,94.35,94.35,94.19,94.21,3582.0,83.83,83.83,83.6878,83.7056,3582.0
2020-09-02 13:05:00,94.22,94.24,94.18,94.24,3319.0,83.7145,83.7323,83.679,83.7323,3319.0
2020-09-02 13:10:00,94.26,94.29,94.19,94.22,6207.0,83.75,83.7767,83.6878,83.7145,6207.0
2020-09-02 13:15:00,94.19,94.22,94.12,94.16,4310.0,83.6878,83.7145,83.6257,83.6612,4310.0
2020-09-02 13:20:00,94.15,94.24,94.1,94.21,13531.0,83.6523,83.7323,83.6079,83.7056,13531.0
2020-09-02 13:25:00,94.19,94.34,94.19,94.31,7434.0,83.6878,83.8211,83.6878,83.7945,7434.0
2020-09-02 13:30:00,94.33,94.4,94.25,94.36,34070.0,83.8122,83.8744,83.7412,83.8389,34070.0
2020-09-02 13:35:00,94.34,94.55,94.34,94.48,12054.0,83.8211,84.0077,83.8211,83.9455,12054.0
2020-09-02 13:40:00,94.5,94.6,94.5,94.55,6401.0,83.9633,84.0521,83.9633,84.0077,6401.0
2020-09-02 13:45:00,94.57,94.67,94.55,94.67,8009.0,84.0255,84.1143,84.0077,84.1143,8009.0
2020-09-02 13:50:00,94.68,94.69,94.6,94.61,5237.0,84.1232,84.1321,84.0521,84.061,5237.0
2020-09-02 13:55:00,94.62,94.66,94.56,94.66,5863.0,84.0699,84.1054,84.0166,84.1054,5863.0
2020-09-02 14:00:00,94.62,94.66,94.54,94.6,5535.0,84.0699,84.1054,83.9988,84.0521,5535.0
2020-09-02 14:05:00,94.63,94.67,94.59,94.61,4719.0,84.0788,84.1143,84.0432,84.061,4719.0
2020-09-02 14:10:00,94.6,94.67,94.53,94.66,8123.0,84.0521,84.1143,83.9899,84.1054,8123.0
2020-09-02 14:15:00,94.67,94.8,94.67,94.79,14301.0,84.1143,84.2298,84.1143,84.2209,14301.0
2020-09-02 14:20:00,94.79,94.8,94.71,94.74,42567.0,84.2209,84.2298,84.1499,84.1765,42567.0
2020-09-02 14:25:00,94.75,94.78,94.63,94.65,19416.0,84.1854,84.2121,84.0788,84.0966,19416.0
2020-09-02 14:30:00,94.65,94.73,94.6,94.72,9892.0,84.0966,84.1676,84.0521,84.1588,9892.0
2020-09-02 14:35:00,94.71,94.72,94.63,94.66,4782.0,84.1499,84.1588,84.0788,84.1054,4782.0
2020-09-02 14:40:00,94.66,94.71,94.64,94.67,3144.0,84.1054,84.1499,84.0877,84.1143,3144.0
2020-09-02 14:45:00,94.67,94.84,94.67,94.81,8949.0,84.1143,84.2654,84.1143,84.2387,8949.0
2020-09-02 14:50:00,94.83,94.93,94.82,94.87,39475.0,84.2565,84.3453,84.2476,84.292,39475.0
2020-09-02 14:55:00,94.86,94.94,94.82,94.94,21020.0,84.2831,84.3542,84.2476,84.3542,21020.0
2020-09-02 15:00:00,94.95,94.96,94.86,94.93,14698.0,84.3631,84.372,84.2831,84.3453,14698.0
2020-09-02 15:05:00,94.92,94.92,94.83,94.88,15150.0,84.3365,84.3365,84.2565,84.3009,15150.0
2020-09-02 15:10:00,94.87,94.87,94.53,94.8,47794.0,84.292,84.292,83.9899,84.2298,47794.0
2020-09-02 15:15:00,94.83,94.89,94.8,94.87,11769.0,84.2565,84.3098,84.2298,84.292,11769.0
2020-09-02 15:20:00,94.88,94.88,94.79,94.87,9920.0,84.3009,84.3009,84.2209,84.292,9920.0
2020-09-02 15:25:00,94.88,94.89,94.78,94.83,13280.0,84.3009,84.3098,84.2121,84.2565,13280.0
2020-09-02 15:30:00,94.81,95.08,94.8,95.08,27990.0,84.2387,84.4786,84.2298,84.4786,27990.0
2020-09-02 15:35:00,95.06,95.08,94.84,94.91,23358.0,84.4608,84.4786,84.2654,84.3276,23358.0
2020-09-02 15:40:00,94.91,94.91,94.77,94.77,27336.0,84.3276,84.3276,84.2032,84.2032,27336.0
2020-09-02 15:45:00,94.77,94.85,94.73,94.84,26294.0,84.2032,84.2743,84.1676,84.2654,26294.0
2020-09-02 15:50:00,94.84,94.86,94.71,94.76,30410.0,84.2654,84.2831,84.1499,84.1943,30410.0
2020-09-02 15:55:00,94.75,94.76,94.57,94.57,53251.0,84.1854,84.1943,84.0255,84.0255,53251.0
2020-09-03 09:30:00,95.2,96.4,95.09,96.19,36402.0,84.5852,85.6514,84.4875,85.4648,36402.0
2020-09-03 09:35:00,96.14,96.74,96.09,96.62,20197.0,85.4204,85.9535,85.376,85.8469,20197.0
2020-09-03 09:40:00,96.62,97.18,96.6,97.04,33589.0,85.8469,86.3445,85.8291,86.2201,33589.0
2020-09-03 09:45:00,97.05,97.33,97.04,97.25,11753.0,86.229,86.4777,86.2201,86.4067,11753.0
2020-09-03 09:50:00,97.25,97.39,96.85,96.9,14656.0,86.4067,86.531,86.0513,86.0957,14656.0
2020-09-03 09:55:00,96.83,97.1,96.83,97.03,33655.0,86.0335,86.2734,86.0335,86.2112,33655.0
2020-09-03 10:00:00,97.11,97.11,96.67,96.69,24942.0,86.2823,86.2823,85.8913,85.9091,24942.0
2020-09-03 10:05:00,96.71,96.71,96.08,96.28,15926.0,85.9269,85.9269,85.3671,85.5448,15926.0
2020-09-03 10:10:00,96.28,96.35,96.18,96.25,8848.0,85.5448,85.607,85.456,85.5182,8848.0
2020-09-03 10:15:00,96.25,96.34,96.08,96.29,12942.0,85.5182,85.5981,85.3671,85.5537,12942.0
2020-09-03 10:20:00,96.28,96.29,95.96,95.99,10343.0,85.5448,85.5537,85.2605,85.2871,10343.0
2020-09-03 10:25:00,95.98,96.17,95.97,96.01,11519.0,85.2783,85.4471,85.2694,85.3049,11519.0
2020-09-03 10:30:00,96.04,96.29,96.0,96.28,9034.0,85.3316,85.5537,85.296,85.5448,9034.0
2020-09-03 10:35:00,96.29,96.29,95.9,96.07,10773.0,85.5537,85.5537,85.2072,85.3582,10773.0
2020-09-03 10:40:00,96.14,96.23,96.1,96.23,5853.0,85.4204,85.5004,85.3849,85.5004,5853.0
2020-09-03 10:45:00,96.25,96.54,96.23,96.28,13051.0,85.5182,85.7758,85.5004,85.5448,13051.0
2020-09-03 10:50:00,96.23,96.32,96.18,96.23,10302.0,85.5004,85.5804,85.456,85.5004,10302.0
2020-09-03 10:55:00,96.18,96.21,96.03,96.14,16011.0,85.456,85.4826,85.3227,85.4204,16011.0
2020-09-03 11:00:00,96.16,96.18,96.0,96.07,18318.0,85.4382,85.456,85.296,85.3582,18318.0
2020-09-03 11:05:00,96.06,96.07,95.59,95.7,26720.0,85.3493,85.3582,84.9317,85.0295,26720.0
2020-09-03 11:10:00,95.73,95.88,95.68,95.74,8526.0,85.0561,85.1894,85.0117,85.065,8526.0
2020-09-03 11:15:00,95.67,95.69,94.96,94.96,17741.0,85.0028,85.0206,84.372,84.372,17741.0
2020-09-03 11:20:00,94.81,95.08,94.74,95.0,14555.0,84.2387,84.4786,84.1765,84.4075,14555.0
2020-09-03 11:25:00,95.01,95.21,94.92,95.11,16515.0,84.4164,84.5941,84.3365,84.5053,16515.0
2020-09-03 11:30:00,95.07,95.31,94.9,95.1,17136.0,84.4697,84.683,84.3187,84.4964,17136.0
2020-09-03 11:35:00,95.14,95.19,94.87,95.13,7982.0,84.5319,84.5763,84.292,84.523,7982.0
2020-09-03 11:40:00,95.21,95.42,95.19,95.2,5326.0,84.5941,84.7807,84.5763,84.5852,5326.0
2020-09-03 11:45:00,95.19,95.35,95.1,95.1,3848.0,84.5763,84.7185,84.4964,84.4964,3848.0
2020-09-03 11:50:00,95.14,95.24,95.04,95.19,9523.0,84.5319,84.6208,84.4431,84.5763,9523.0
2020-09-03 11:55:00,95.21,95.21,94.96,95.0,3627.0,84.5941,84.5941,84.372,84.4075,3627.0
2020-09-03 12:00:00,94.98,94.98,94.73,94.85,9041.0,84.3898,84.3898,84.1676,84.2743,9041.0
2020-09-03 12:05:00,94.88,94.98,94.71,94.88,12119.0,84.3009,84.3898,84.1499,84.3009,12119.0
2020-09-03 12:10:00,94.89,94.99,94.87,94.92,8216.0,84.3098,84.3986,84.292,84.3365,8216.0
2020-09-03 12:15:00,94.94,95.05,94.86,95.02,10681.0,84.3542,84.452,84.2831,84.4253,10681.0
2020-09-03 12:20:00,95.03,95.04,94.83,94.88,6646.0,84.4342,84.4431,84.2565,84.3009,6646.0
2020-09-03 12:25:00,94.87,94.88,94.68,94.69,7143.0,84.292,84.3009,84.1232,84.1321,7143.0
2020-09-03 12:30:00,94.69,94.79,94.52,94.52,7966.0,84.1321,84.2209,83.9811,83.9811,7966.0
2020-09-03 12:35:00,94.5,94.65,94.41,94.53,35811.0,83.9633,84.0966,83.8833,83.9899,35811.0
2020-09-03 12:40:00,94.48,94.51,94.28,94.35,7080.0,83.9455,83.9722,83.7678,83.83,7080.0
2020-09-03 12:45:00,94.31,94.42,94.22,94.32,13943.0,83.7945,83.8922,83.7145,83.8034,13943.0
2020-09-03 12:50:00,94.32,94.36,94.11,94.24,9291.0,83.8034,83.8389,83.6168,83.7323,9291.0
2020-09-03 12:55:00,94.23,94.31,93.96,93.98,43814.0,83.7234,83.7945,83.4835,83.5013,43814.0
2020-09-03 13:00:00,93.96,94.01,93.62,93.62,11397.0,83.4835,83.5279,83.1814,83.1814,11397.0
2020-09-03 13:05:00,93.73,93.91,93.7,93.89,6243.0,83.2791,83.4391,83.2525,83.4213,6243.0
2020-09-03 13:10:00,93.87,94.15,93.87,94.13,21696.0,83.4035,83.6523,83.4035,83.6345,21696.0
2020-09-03 13:15:00,94.12,94.12,93.76,93.8,5010.0,83.6257,83.6257,83.3058,83.3413,5010.0
2020-09-03 13:20:00,93.81,93.89,93.64,93.89,6368.0,83.3502,83.4213,83.1992,83.4213,6368.0
2020-09-03 13:25:00,93.85,94.02,93.68,94.0,7297.0,83.3858,83.5368,83.2347,83.519,7297.0
2020-09-03 13:30:00,93.93,93.93,93.46,93.63,16464.0,83.4568,83.4568,83.0392,83.1903,16464.0
2020-09-03 13:35:00,93.71,93.71,93.61,93.71,6555.0,83.2614,83.2614,83.1725,83.2614,6555.0
2020-09-03 13:40:00,93.71,93.78,93.66,93.72,15626.0,83.2614,83.3236,83.2169,83.2703,15626.0
2020-09-03 13:45:00,93.74,93.81,93.71,93.76,5259.0,83.288,83.3502,83.2614,83.3058,5259.0
2020-09-03 13:50:00,93.75,93.99,93.75,93.97,29520.0,83.2969,83.5101,83.2969,83.4924,29520.0
2020-09-03 13:55:00,93.95,94.01,93.87,93.88,5308.0,83.4746,83.5279,83.4035,83.4124,5308.0
2020-09-03 14:00:00,93.86,93.94,93.74,93.81,5365.0,83.3946,83.4657,83.288,83.3502,5365.0
2020-09-03 14:05:00,93.86,93.9,93.71,93.82,4897.0,83.3946,83.4302,83.2614,83.3591,4897.0
2020-09-03 14:10:00,93.8,94.05,93.78,93.94,5793.0,83.3413,83.5635,83.3236,83.4657,5793.0
2020-09-03 14:15:00,93.84,93.85,93.75,93.75,6463.0,83.3769,83.3858,83.2969,83.2969,6463.0
2020-09-03 14:20:00,93.84,93.88,93.71,93.75,4894.0,83.3769,83.4124,83.2614,83.2969,4894.0
2020-09-03 14:25:00,93.72,93.88,93.71,93.76,9876.0,83.2703,83.4124,83.2614,83.3058,9876.0
2020-09-03 14:30:00,93.82,94.03,93.76,94.0,6852.0,83.3591,83.5457,83.3058,83.519,6852.0
2020-09-03 14:35:00,93.93,94.15,93.92,93.96,5554.0,83.4568,83.6523,83.448,83.4835,5554.0
2020-09-03 14:40:00,93.93,93.99,93.66,93.73,5303.0,83.4568,83.5101,83.2169,83.2791,5303.0
2020-09-03 14:45:00,93.71,93.75,93.44,93.51,6165.0,83.2614,83.2969,83.0215,83.0837,6165.0
2020-09-03 14:50:00,93.51,93.57,93.35,93.36,7396.0,83.0837,83.137,82.9415,82.9504,7396.0
2020-09-03 14:55:00,93.34,93.35,93.12,93.15,7189.0,82.9326,82.9415,82.7372,82.7638,7189.0
2020-09-03 15:00:00,93.14,93.2,93.07,93.1,10094.0,82.7549,82.8082,82.6927,82.7194,10094.0
2020-09-03 15:05:00,93.16,93.4,93.08,93.32,15078.0,82.7727,82.9859,82.7016,82.9149,15078.0
2020-09-03 15:10:00,93.3,93.38,93.19,93.38,7675.0,82.8971,82.9682,82.7993,82.9682,7675.0
2020-09-03 15:15:00,93.44,93.45,93.16,93.2,11596.0,83.0215,83.0304,82.7727,82.8082,11596.0
2020-09-03 15:20:00,93.2,93.22,93.04,93.04,11275.0,82.8082,82.826,82.6661,82.6661,11275.0
2020-09-03 15:25:00,93.04,93.11,92.88,92.9,17687.0,82.6661,82.7283,82.5239,82.5417,17687.0
2020-09-03 15:30:00,92.88,92.94,92.7,92.7,14406.0,82.5239,82.5772,82.364,82.364,14406.0
2020-09-03 15:35:00,92.67,93.08,92.67,93.0,16762.0,82.3373,82.7016,82.3373,82.6305,16762.0
2020-09-03 15:40:00,93.02,93.09,92.9,93.04,21560.0,82.6483,82.7105,82.5417,82.6661,21560.0
2020-09-03 15:45:00,93.04,93.08,92.7,92.7,36790.0,82.6661,82.7016,82.364,82.364,36790.0
2020-09-03 15:50:00,92.69,93.24,92.53,93.24,53247.0,82.3551,82.8438,82.2129,82.8438,53247.0
2020-09-03 15:55:00,93.2,93.38,93.16,93.33,110240.0,82.8082,82.9682,82.7727,82.9237,110240.0
2020-09-04 09:30:00,94.63,94.65,93.92,94.38,25508.0,84.0788,84.0966,83.448,83.8567,25508.0
2020-09-04 09:35:00,94.38,94.51,94.15,94.25,3844.0,83.8567,83.9722,83.6523,83.7412,3844.0
2020-09-04 09:40:00,94.14,94.88,94.12,94.8,3620.0,83.6434,84.3009,83.6257,84.2298,3620.0
2020-09-04 09:45:00,94.9,95.17,94.73,94.99,9509.0,84.3187,84.5586,84.1676,84.3986,9509.0
2020-09-04 09:50:00,94.83,94.94,94.67,94.77,8484.0,84.2565,84.3542,84.1143,84.2032,8484.0
2020-09-04 09:55:00,94.78,94.83,94.4,94.52,10901.0,84.2121,84.2565,83.8744,83.9811,10901.0
2020-09-04 10:00:00,94.56,94.83,94.39,94.63,12302.0,84.0166,84.2565,83.8655,84.0788,12302.0
2020-09-04 10:05:00,94.6,94.85,94.58,94.76,10629.0,84.0521,84.2743,84.0344,84.1943,10629.0
2020-09-04 10:10:00,94.73,94.77,94.47,94.56,7431.0,84.1676,84.2032,83.9366,84.0166,7431.0
2020-09-04 10:15:00,94.51,94.63,94.14,94.23,13756.0,83.9722,84.0788,83.6434,83.7234,13756.0
2020-09-04 10:20:00,94.24,94.37,94.01,94.2,12960.0,83.7323,83.8478,83.5279,83.6967,12960.0
2020-09-04 10:25:00,94.21,94.42,94.13,94.16,11194.0,83.7056,83.8922,83.6345,83.6612,11194.0
2020-09-04 10:30:00,94.19,94.3,93.96,93.96,13675.0,83.6878,83.7856,83.4835,83.4835,13675.0
2020-09-04 10:35:00,94.05,94.06,93.46,93.73,14959.0,83.5635,83.5723,83.0392,83.2791,14959.0
2020-09-04 10:40:00,93.68,93.84,93.44,93.48,13526.0,83.2347,83.3769,83.0215,83.057,13526.0
2020-09-04 10:45:00,93.56,93.76,93.47,93.68,7442.0,83.1281,83.3058,83.0481,83.2347,7442.0
2020-09-04 10:50:00,93.64,93.64,93.43,93.57,10467.0,83.1992,83.1992,83.0126,83.137,10467.0
2020-09-04 10:55:00,93.5,93.74,93.47,93.66,8812.0,83.0748,83.288,83.0481,83.2169,8812.0
2020-09-04 11:00:00,93.61,93.77,93.48,93.7,8484.0,83.1725,83.3147,83.057,83.2525,8484.0
2020-09-04 11:05:00,93.67,93.67,93.44,93.5,17585.0,83.2258,83.2258,83.0215,83.0748,17585.0
2020-09-04 11:10:00,93.51,93.52,93.22,93.24,15475.0,83.0837,83.0926,82.826,82.8438,15475.0
2020-09-04 11:15:00,93.21,93.24,92.79,92.86,22096.0,82.8171,82.8438,82.4439,82.5061,22096.0
2020-09-04 11:20:00,92.86,92.91,92.74,92.83,13717.0,82.5061,82.5506,82.3995,82.4795,13717.0
2020-09-04 11:25:00,92.83,93.15,92.72,93.1,14688.0,82.4795,82.7638,82.3818,82.7194,14688.0
2020-09-04 11:30:00,93.14,93.31,93.07,93.13,5771.0,82.7549,82.906,82.6927,82.746,5771.0
2020-09-04 11:35:00,93.07,93.11,92.85,92.85,3731.0,82.6927,82.7283,82.4973,82.4973,3731.0
2020-09-04 11:40:00,92.83,92.94,92.67,92.74,27322.0,82.4795,82.5772,82.3373,82.3995,27322.0
2020-09-04 11:45:00,92.8,92.91,92.74,92.78,10038.0,82.4528,82.5506,82.3995,82.4351,10038.0
2020-09-04 11:50:00,92.79,93.08,92.64,93.08,8808.0,82.4439,82.7016,82.3107,82.7016,8808.0
2020-09-04 11:55:00,93.12,93.12,92.78,92.8,4747.0,82.7372,82.7372,82.4351,82.4528,4747.0
2020-09-04 12:00:00,92.82,92.97,92.82,92.88,6263.0,82.4706,82.6039,82.4706,82.5239,6263.0
2020-09-04 12:05:00,92.94,93.01,92.86,92.98,5720.0,82.5772,82.6394,82.5061,82.6128,5720.0
2020-09-04 12:10:00,93.02,93.16,93.01,93.16,6931.0,82.6483,82.7727,82.6394,82.7727,6931.0
2020-09-04 12:15:00,93.19,93.2,92.94,93.01,7536.0,82.7993,82.8082,82.5772,82.6394,7536.0
2020-09-04 12:20:00,93.05,93.4,93.02,93.4,4410.0,82.675,82.9859,82.6483,82.9859,4410.0
2020-09-04 12:25:00,93.41,93.49,93.34,93.47,5806.0,82.9948,83.0659,82.9326,83.0481,5806.0
2020-09-04 12:30:00,93.45,93.54,93.42,93.44,4500.0,83.0304,83.1103,83.0037,83.0215,4500.0
2020-09-04 12:35:00,93.45,93.58,93.3,93.58,6210.0,83.0304,83.1459,82.8971,83.1459,6210.0
2020-09-04 12:40:00,93.6,93.77,93.59,93.69,6893.0,83.1636,83.3147,83.1547,83.2436,6893.0
2020-09-04 12:45:00,93.72,94.17,93.67,94.04,58503.0,83.2703,83.6701,83.2258,83.5546,58503.0
2020-09-04 12:50:00,93.99,94.05,93.74,94.0,6358.0,83.5101,83.5635,83.288,83.519,6358.0
2020-09-04 12:55:00,94.02,94.24,93.98,94.16,4752.0,83.5368,83.7323,83.5013,83.6612,4752.0
2020-09-04 13:00:00,94.07,94.18,94.06,94.09,8207.0,83.5812,83.679,83.5723,83.599,8207.0
2020-09-04 13:05:00,94.09,94.18,93.98,94.15,7669.0,83.599,83.679,83.5013,83.6523,7669.0
2020-09-04 13:10:00,94.18,94.19,93.83,93.89,14112.0,83.679,83.6878,83.368,83.4213,14112.0
2020-09-04 13:15:00,93.88,93.9,93.67,93.67,8214.0,83.4124,83.4302,83.2258,83.2258,8214.0
2020-09-04 13:20:00,93.73,93.95,93.72,93.84,4176.0,83.2791,83.4746,83.2703,83.3769,4176.0
2020-09-04 13:25:00,93.87,93.93,93.71,93.73,5747.0,83.4035,83.4568,83.2614,83.2791,5747.0
2020-09-04 13:30:00,93.71,93.71,93.4,93.52,12069.0,83.2614,83.2614,82.9859,83.0926,12069.0
2020-09-04 13:35:00,93.52,93.65,93.37,93.62,12201.0,83.0926,83.2081,82.9593,83.1814,12201.0
2020-09-04 13:40:00,93.65,93.65,93.5,93.55,6850.0,83.2081,83.2081,83.0748,83.1192,6850.0
2020-09-04 13:45:00,93.58,93.73,93.58,93.64,6092.0,83.1459,83.2791,83.1459,83.1992,6092.0
2020-09-04 13:50:00,93.6,93.78,93.52,93.78,5262.0,83.1636,83.3236,83.0926,83.3236,5262.0
2020-09-04 13:55:00,93.8,93.85,93.75,93.82,5663.0,83.3413,83.3858,83.2969,83.3591,5663.0
2020-09-04 14:00:00,93.79,93.87,93.68,93.68,5369.0,83.3324,83.4035,83.2347,83.2347,5369.0
2020-09-04 14:05:00,93.71,93.91,93.68,93.78,5861.0,83.2614,83.4391,83.2347,83.3236,5861.0
2020-09-04 14:10:00,93.76,93.79,93.68,93.7,6125.0,83.3058,83.3324,83.2347,83.2525,6125.0
2020-09-04 14:15:00,93.7,93.92,93.67,93.92,15686.0,83.2525,83.448,83.2258,83.448,15686.0
2020-09-04 14:20:00,93.88,93.99,93.81,93.96,5587.0,83.4124,83.5101,83.3502,83.4835,5587.0
2020-09-04 14:25:00,93.93,94.12,93.93,94.1,4788.0,83.4568,83.6257,83.4568,83.6079,4788.0
2020-09-04 14:30:00,94.09,94.13,94.02,94.12,9278.0,83.599,83.6345,83.5368,83.6257,9278.0
2020-09-04 14:35:00,94.15,94.44,94.15,94.44,117412.0,83.6523,83.91,83.6523,83.91,117412.0
2020-09-04 14:40:00,94.55,94.59,94.36,94.39,16090.0,84.0077,84.0432,83.8389,83.8655,16090.0
2020-09-04 14:45:00,94.42,94.54,94.37,94.44,11213.0,83.8922,83.9988,83.8478,83.91,11213.0
2020-09-04 14:50:00,94.45,94.48,94.24,94.24,8989.0,83.9189,83.9455,83.7323,83.7323,8989.0
2020-09-04 14:55:00,94.29,94.57,94.23,94.53,6497.0,83.7767,84.0255,83.7234,83.9899,6497.0
2020-09-04 15:00:00,94.57,94.61,94.33,94.44,10434.0,84.0255,84.061,83.8122,83.91,10434.0
2020-09-04 15:05:00,94.41,94.45,94.35,94.38,10144.0,83.8833,83.9189,83.83,83.8567,10144.0
2020-09-04 15:10:00,94.39,94.42,94.21,94.21,11061.0,83.8655,83.8922,83.7056,83.7056,11061.0
2020-09-04 15:15:00,94.22,94.63,94.22,94.54,29555.0,83.7145,84.0788,83.7145,83.9988,29555.0
2020-09-04 15:20:00,94.54,94.64,94.53,94.56,11040.0,83.9988,84.0877,83.9899,84.0166,11040.0
2020-09-04 15:25:00,94.56,94.76,94.42,94.52,34064.0,84.0166,84.1943,83.8922,83.9811,34064.0
2020-09-04 15:30:00,94.51,94.53,94.36,94.44,7958.0,83.9722,83.9899,83.8389,83.91,7958.0
2020-09-04 15:35:00,94.45,94.48,94.02,94.02,17090.0,83.9189,83.9455,83.5368,83.5368,17090.0
2020-09-04 15:40:00,94.03,94.11,93.99,94.05,12635.0,83.5457,83.6168,83.5101,83.5635,12635.0
2020-09-04 15:45:00,94.05,94.36,93.96,93.96,44095.0,83.5635,83.8389,83.4835,83.4835,44095.0
2020-09-04 15:50:00,93.9,94.05,93.83,93.85,48728.0,83.4302,83.5635,83.368,83.3858,48728.0
2020-09-04 15:55:00,93.86,94.03,93.73,93.81,72990.0,83.3946,83.5457,83.2791,83.3502,72990.0
2020-09-08 09:30:00,93.72,93.79,92.36,92.7,34511.0,83.2703,83.3324,82.0619,82.364,34511.0
2020-09-08 09:35:00,92.6,92.95,92.44,92.55,5935.0,82.2751,82.5861,82.133,82.2307,5935.0
2020-09-08 09:40:00,92.51,92.71,92.05,92.11,18204.0,82.1952,82.3729,81.7865,81.8398,18204.0
2020-09-08 09:45:00,92.07,92.17,91.71,91.72,9798.0,81.8042,81.8931,81.4844,81.4933,9798.0
2020-09-08 09:50:00,91.75,91.91,91.57,91.77,10698.0,81.5199,81.6621,81.36,81.5377,10698.0
2020-09-08 09:55:00,91.78,92.25,91.73,92.21,11694.0,81.5466,81.9642,81.5021,81.9286,11694.0
2020-09-08 10:00:00,92.05,92.06,91.67,91.67,8900.0,81.7865,81.7953,81.4488,81.4488,8900.0
2020-09-08 10:05:00,91.73,91.96,91.57,91.96,8543.0,81.5021,81.7065,81.36,81.7065,8543.0
2020-09-08 10:10:00,91.92,92.2,91.76,92.15,9649.0,81.671,81.9197,81.5288,81.8753,9649.0
2020-09-08 10:15:00,92.1,92.1,91.71,91.71,13683.0,81.8309,81.8309,81.4844,81.4844,13683.0
2020-09-08 10:20:00,91.73,91.92,91.64,91.92,22457.0,81.5021,81.671,81.4222,81.671,22457.0
2020-09-08 10:25:00,91.88,92.17,91.87,92.17,10599.0,81.6354,81.8931,81.6265,81.8931,10599.0
2020-09-08 10:30:00,92.1,92.43,92.1,92.32,8764.0,81.8309,82.1241,81.8309,82.0264,8764.0
2020-09-08 10:35:00,92.41,92.74,92.39,92.72,6141.0,82.1063,82.3995,82.0885,82.3818,6141.0
2020-09-08 10:40:00,92.77,92.77,92.39,92.43,10425.0,82.4262,82.4262,82.0885,82.1241,10425.0
2020-09-08 10:45:00,92.4,92.4,92.04,92.04,9285.0,82.0974,82.0974,81.7776,81.7776,9285.0
2020-09-08 10:50:00,92.02,92.05,91.77,91.77,21563.0,81.7598,81.7865,81.5377,81.5377,21563.0
2020-09-08 10:55:00,91.78,91.89,91.5,91.5,11899.0,81.5466,81.6443,81.2978,81.2978,11899.0
2020-09-08 11:00:00,91.51,92.16,91.38,92.06,14181.0,81.3067,81.8842,81.1912,81.7953,14181.0
2020-09-08 11:05:00,92.01,92.01,91.73,91.88,9942.0,81.7509,81.7509,81.5021,81.6354,9942.0
2020-09-08 11:10:00,91.97,92.04,91.77,91.94,13543.0,81.7154,81.7776,81.5377,81.6887,13543.0
2020-09-08 11:15:00,91.93,92.08,91.88,91.92,6824.0,81.6798,81.8131,81.6354,81.671,6824.0
2020-09-08 11:20:00,91.95,92.03,91.81,91.98,9973.0,81.6976,81.7687,81.5732,81.7243,9973.0
2020-09-08 11:25:00,92.0,92.04,91.83,91.84,11963.0,81.742,81.7776,81.591,81.5999,11963.0
2020-09-08 11:30:00,91.8,91.83,91.71,91.75,8860.0,81.5643,81.591,81.4844,81.5199,8860.0
2020-09-08 11:35:00,91.78,92.01,91.77,91.89,8333.0,81.5466,81.7509,81.5377,81.6443,8333.0
2020-09-08 11:40:00,91.87,91.95,91.84,91.87,7787.0,81.6265,81.6976,81.5999,81.6265,7787.0
2020-09-08 11:45:00,91.88,91.94,91.81,91.85,6267.0,81.6354,81.6887,81.5732,81.6088,6267.0
2020-09-08 11:50:00,91.83,91.88,91.66,91.71,6695.0,81.591,81.6354,81.4399,81.4844,6695.0
2020-09-08 11:55:00,91.66,91.87,91.66,91.66,5403.0,81.4399,81.6265,81.4399,81.4399,5403.0
2020-09-08 12:00:00,91.63,91.72,91.58,91.58,7505.0,81.4133,81.4933,81.3689,81.3689,7505.0
2020-09-08 12:05:00,91.56,91.82,91.54,91.75,6915.0,81.3511,81.5821,81.3333,81.5199,6915.0
2020-09-08 12:10:00,91.84,91.99,91.81,91.95,5298.0,81.5999,81.7331,81.5732,81.6976,5298.0
2020-09-08 12:15:00,91.96,92.03,91.96,92.02,2854.0,81.7065,81.7687,81.7065,81.7598,2854.0
2020-09-08 12:20:00,92.04,92.2,92.03,92.1,5134.0,81.7776,81.9197,81.7687,81.8309,5134.0
2020-09-08 12:25:00,92.16,92.16,92.03,92.05,4496.0,81.8842,81.8842,81.7687,81.7865,4496.0
2020-09-08 12:30:00,92.02,92.06,91.95,91.98,6343.0,81.7598,81.7953,81.6976,81.7243,6343.0
2020-09-08 12:35:00,91.98,92.02,91.9,91.9,6400.0,81.7243,81.7598,81.6532,81.6532,6400.0
2020-09-08 12:40:00,91.88,91.99,91.88,91.96,3573.0,81.6354,81.7331,81.6354,81.7065,3573.0
2020-09-08 12:45:00,91.96,92.2,91.95,92.2,8796.0,81.7065,81.9197,81.6976,81.9197,8796.0
2020-09-08 12:50:00,92.2,92.24,92.19,92.19,5150.0,81.9197,81.9553,81.9108,81.9108,5150.0
2020-09-08 12:55:00,92.17,92.3,92.17,92.25,4295.0,81.8931,82.0086,81.8931,81.9642,4295.0
2020-09-08 13:00:00,92.24,92.44,92.22,92.43,3906.0,81.9553,82.133,81.9375,82.1241,3906.0
2020-09-08 13:05:00,92.4,92.63,92.37,92.55,5276.0,82.0974,82.3018,82.0708,82.2307,5276.0
2020-09-08 13:10:00,92.5,92.61,92.43,92.53,4247.0,82.1863,82.284,82.1241,82.2129,4247.0
2020-09-08 13:15:00,92.52,92.68,92.52,92.66,4417.0,82.2041,82.3462,82.2041,82.3284,4417.0
2020-09-08 13:20:00,92.69,92.73,92.64,92.64,3186.0,82.3551,82.3906,82.3107,82.3107,3186.0
2020-09-08 13:25:00,92.63,92.73,92.63,92.73,5031.0,82.3018,82.3906,82.3018,82.3906,5031.0
2020-09-08 13:30:00,92.77,92.77,92.52,92.56,11506.0,82.4262,82.4262,82.2041,82.2396,11506.0
2020-09-08 13:35:00,92.51,92.76,92.49,92.71,7242.0,82.1952,82.4173,82.1774,82.3729,7242.0
2020-09-08 13:40:00,92.69,92.69,92.64,92.65,3642.0,82.3551,82.3551,82.3107,82.3196,3642.0
2020-09-08 13:45:00,92.74,92.74,92.49,92.55,8431.0,82.3995,82.3995,82.1774,82.2307,8431.0
2020-09-08 13:50:00,92.59,92.69,92.55,92.62,7005.0,82.2662,82.3551,82.2307,82.2929,7005.0
2020-09-08 13:55:00,92.63,92.68,92.56,92.57,6031.0,82.3018,82.3462,82.2396,82.2485,6031.0
2020-09-08 14:00:00,92.58,92.71,92.54,92.6,5282.0,82.2574,82.3729,82.2218,82.2751,5282.0
2020-09-08 14:05:00,92.56,92.68,92.56,92.63,3812.0,82.2396,82.3462,82.2396,82.3018,3812.0
2020-09-08 14:10:00,92.63,92.65,92.46,92.46,3727.0,82.3018,82.3196,82.1507,82.1507,3727.0
2020-09-08 14:15:00,92.44,92.46,92.3,92.38,6885.0,82.133,82.1507,82.0086,82.0797,6885.0
2020-09-08 14:20:00,92.39,92.42,92.23,92.31,7873.0,82.0885,82.1152,81.9464,82.0175,7873.0
2020-09-08 14:25:00,92.3,92.33,92.13,92.17,10620.0,82.0086,82.0352,81.8575,81.8931,10620.0
2020-09-08 14:30:00,92.18,92.19,91.88,91.97,13937.0,81.902,81.9108,81.6354,81.7154,13937.0
2020-09-08 14:35:00,91.92,91.93,91.69,91.69,8588.0,81.671,81.6798,81.4666,81.4666,8588.0
2020-09-08 14:40:00,91.69,91.73,91.52,91.52,10914.0,81.4666,81.5021,81.3156,81.3156,10914.0
2020-09-08 14:45:00,91.53,91.63,91.44,91.55,10264.0,81.3244,81.4133,81.2445,81.3422,10264.0
2020-09-08 14:50:00,91.54,91.58,91.42,91.42,14188.0,81.3333,81.3689,81.2267,81.2267,14188.0
2020-09-08 14:55:00,91.41,91.82,91.4,91.81,15257.0,81.2178,81.5821,81.2089,81.5732,15257.0
2020-09-08 15:00:00,91.79,91.79,91.33,91.33,12516.0,81.5554,81.5554,81.1467,81.1467,12516.0
2020-09-08 15:05:00,91.36,91.45,91.24,91.36,18136.0,81.1734,81.2534,81.0668,81.1734,18136.0
2020-09-08 15:10:00,91.38,91.65,91.37,91.61,17775.0,81.1912,81.4311,81.1823,81.3955,17775.0
2020-09-08 15:15:00,91.56,91.72,91.49,91.59,13712.0,81.3511,81.4933,81.2889,81.3777,13712.0
2020-09-08 15:20:00,91.6,91.76,91.6,91.71,17441.0,81.3866,81.5288,81.3866,81.4844,17441.0
2020-09-08 15:25:00,91.71,91.82,91.63,91.81,14736.0,81.4844,81.5821,81.4133,81.5732,14736.0
2020-09-08 15:30:00,91.83,91.96,91.73,91.76,19382.0,81.591,81.7065,81.5021,81.5288,19382.0
2020-09-08 15:35:00,91.83,91.89,91.76,91.84,24019.0,81.591,81.6443,81.5288,81.5999,24019.0
2020-09-08 15:40:00,91.84,92.03,91.77,91.98,27340.0,81.5999,81.7687,81.5377,81.7243,27340.0
2020-09-08 15:45:00,91.98,92.02,91.7,91.84,48551.0,81.7243,81.7598,81.4755,81.5999,48551.0
2020-09-08 15:50:00,91.83,91.85,91.32,91.32,66012.0,81.591,81.6088,81.1379,81.1379,66012.0
2020-09-08 15:55:00,91.34,91.48,91.07,91.25,168301.0,81.1556,81.28,80.9157,81.0757,168301.0
2020-09-09 09:30:00,91.93,92.28,91.79,91.8,42523.0,81.6798,81.9908,81.5554,81.5643,42523.0
2020-09-09 09:35:00,91.73,92.14,91.61,92.06,17518.0,81.5021,81.8664,81.3955,81.7953,17518.0
2020-09-09 09:40:00,91.99,92.16,91.76,92.05,17117.0,81.7331,81.8842,81.5288,81.7865,17117.0
2020-09-09 09:45:00,92.05,92.29,91.91,92.18,12570.0,81.7865,81.9997,81.6621,81.902,12570.0
2020-09-09 09:50:00,92.18,92.73,92.18,92.73,13722.0,81.902,82.3906,81.902,82.3906,13722.0
2020-09-09 09:55:00,92.68,92.79,92.57,92.79,16272.0,82.3462,82.4439,82.2485,82.4439,16272.0
2020-09-09 10:00:00,92.84,92.95,92.61,92.87,16928.0,82.4884,82.5861,82.284,82.515,16928.0
2020-09-09 10:05:00,92.91,93.05,92.77,92.87,13152.0,82.5506,82.675,82.4262,82.515,13152.0
2020-09-09 10:10:00,92.89,92.97,92.78,92.79,28246.0,82.5328,82.6039,82.4351,82.4439,28246.0
2020-09-09 10:15:00,92.82,93.24,92.82,93.17,9297.0,82.4706,82.8438,82.4706,82.7816,9297.0
2020-09-09 10:20:00,93.16,93.29,93.04,93.23,12776.0,82.7727,82.8882,82.6661,82.8349,12776.0
2020-09-09 10:25:00,93.23,93.23,92.7,92.7,27446.0,82.8349,82.8349,82.364,82.364,27446.0
2020-09-09 10:30:00,92.72,92.9,92.58,92.58,22561.0,82.3818,82.5417,82.2574,82.2574,22561.0
2020-09-09 10:35:00,92.61,92.65,92.37,92.37,14063.0,82.284,82.3196,82.0708,82.0708,14063.0
2020-09-09 10:40:00,92.45,92.65,92.44,92.6,8644.0,82.1419,82.3196,82.133,82.2751,8644.0
2020-09-09 10:45:00,92.61,92.61,92.29,92.31,13649.0,82.284,82.284,81.9997,82.0175,13649.0
2020-09-09 10:50:00,92.33,92.35,92.23,92.23,8645.0,82.0352,82.053,81.9464,81.9464,8645.0
2020-09-09 10:55:00,92.22,92.32,92.02,92.09,12542.0,81.9375,82.0264,81.7598,81.822,12542.0
2020-09-09 11:00:00,92.13,92.33,92.08,92.11,23932.0,81.8575,82.0352,81.8131,81.8398,23932.0
2020-09-09 11:05:00,92.12,92.25,92.08,92.13,11711.0,81.8487,81.9642,81.8131,81.8575,11711.0
2020-09-09 11:10:00,92.13,92.13,92.02,92.13,9114.0,81.8575,81.8575,81.7598,81.8575,9114.0
2020-09-09 11:15:00,92.2,92.45,92.19,92.36,8135.0,81.9197,82.1419,81.9108,82.0619,8135.0
2020-09-09 11:20:00,92.36,92.48,92.35,92.39,10436.0,82.0619,82.1685,82.053,82.0885,10436.0
2020-09-09 11:25:00,92.38,92.5,92.36,92.43,7170.0,82.0797,82.1863,82.0619,82.1241,7170.0
2020-09-09 11:30:00,92.45,92.54,92.42,92.43,8929.0,82.1419,82.2218,82.1152,82.1241,8929.0
2020-09-09 11:35:00,92.41,92.53,92.38,92.51,10041.0,82.1063,82.2129,82.0797,82.1952,10041.0
2020-09-09 11:40:00,92.51,92.64,92.49,92.58,11595.0,82.1952,82.3107,82.1774,82.2574,11595.0
2020-09-09 11:45:00,92.59,92.63,92.55,92.6,7485.0,82.2662,82.3018,82.2307,82.2751,7485.0
2020-09-09 11:50:00,92.6,92.66,92.51,92.51,5965.0,82.2751,82.3284,82.1952,82.1952,5965.0
2020-09-09 11:55:00,92.54,92.6,92.5,92.52,6666.0,82.2218,82.2751,82.1863,82.2041,6666.0
2020-09-09 12:00:00,92.5,92.55,92.46,92.55,5013.0,82.1863,82.2307,82.1507,82.2307,5013.0
2020-09-09 12:05:00,92.54,92.61,92.49,92.56,4161.0,82.2218,82.284,82.1774,82.2396,4161.0
2020-09-09 12:10:00,92.6,92.72,92.6,92.7,8928.0,82.2751,82.3818,82.2751,82.364,8928.0
2020-09-09 12:15:00,92.7,92.73,92.65,92.65,9035.0,82.364,82.3906,82.3196,82.3196,9035.0
2020-09-09 12:20:00,92.67,92.69,92.49,92.6,10152.0,82.3373,82.3551,82.1774,82.2751,10152.0
2020-09-09 12:25:00,92.6,92.62,92.45,92.47,5112.0,82.2751,82.2929,82.1419,82.1596,5112.0
2020-09-09 12:30:00,92.49,92.64,92.48,92.58,13166.0,82.1774,82.3107,82.1685,82.2574,13166.0
2020-09-09 12:35:00,92.59,92.75,92.57,92.74,4213.0,82.2662,82.4084,82.2485,82.3995,4213.0
2020-09-09 12:40:00,92.73,92.85,92.72,92.83,6553.0,82.3906,82.4973,82.3818,82.4795,6553.0
2020-09-09 12:45:00,92.81,92.91,92.8,92.85,13960.0,82.4617,82.5506,82.4528,82.4973,13960.0
2020-09-09 12:50:00,92.87,92.88,92.66,92.68,7439.0,82.515,82.5239,82.3284,82.3462,7439.0
2020-09-09 12:55:00,92.72,92.72,92.66,92.68,12857.0,82.3818,82.3818,82.3284,82.3462,12857.0
2020-09-09 13:00:00,92.7,92.89,92.66,92.87,6961.0,82.364,82.5328,82.3284,82.515,6961.0
2020-09-09 13:05:00,92.89,92.99,92.82,92.88,10080.0,82.5328,82.6216,82.4706,82.5239,10080.0
2020-09-09 13:10:00,92.91,93.09,92.9,93.05,6958.0,82.5506,82.7105,82.5417,82.675,6958.0
2020-09-09 13:15:00,93.07,93.25,93.07,93.2,6902.0,82.6927,82.8527,82.6927,82.8082,6902.0
2020-09-09 13:20:00,93.2,93.24,93.12,93.17,12203.0,82.8082,82.8438,82.7372,82.7816,12203.0
2020-09-09 13:25:00,93.16,93.26,93.14,93.17,8555.0,82.7727,82.8615,82.7549,82.7816,8555.0
2020-09-09 13:30:00,93.19,93.34,93.18,93.32,15989.0,82.7993,82.9326,82.7905,82.9149,15989.0
2020-09-09 13:35:00,93.33,93.46,93.32,93.38,15981.0,82.9237,83.0392,82.9149,82.9682,15981.0
2020-09-09 13:40:00,93.41,93.47,93.37,93.43,4853.0,82.9948,83.0481,82.9593,83.0126,4853.0
2020-09-09 13:45:00,93.39,93.43,93.27,93.34,11872.0,82.977,83.0126,82.8704,82.9326,11872.0
2020-09-09 13:50:00,93.33,93.36,93.28,93.3,3651.0,82.9237,82.9504,82.8793,82.8971,3651.0
2020-09-09 13:55:00,93.32,93.38,93.29,93.32,8570.0,82.9149,82.9682,82.8882,82.9149,8570.0
2020-09-09 14:00:00,93.34,93.38,93.21,93.22,6581.0,82.9326,82.9682,82.8171,82.826,6581.0
2020-09-09 14:05:00,93.24,93.37,93.23,93.37,11332.0,82.8438,82.9593,82.8349,82.9593,11332.0
2020-09-09 14:10:00,93.38,93.41,93.33,93.37,6763.0,82.9682,82.9948,82.9237,82.9593,6763.0
2020-09-09 14:15:00,93.39,93.4,93.26,93.28,8406.0,82.977,82.9859,82.8615,82.8793,8406.0
2020-09-09 14:20:00,93.28,93.3,93.19,93.28,5542.0,82.8793,82.8971,82.7993,82.8793,5542.0
2020-09-09 14:25:00,93.3,93.31,93.23,93.26,5993.0,82.8971,82.906,82.8349,82.8615,5993.0
2020-09-09 14:30:00,93.28,93.43,93.28,93.43,6293.0,82.8793,83.0126,82.8793,83.0126,6293.0
2020-09-09 14:35:00,93.42,93.48,93.39,93.39,11706.0,83.0037,83.057,82.977,82.977,11706.0
2020-09-09 14:40:00,93.38,93.38,93.29,93.32,11206.0,82.9682,82.9682,82.8882,82.9149,11206.0
2020-09-09 14:45:00,93.36,93.37,93.32,93.32,7001.0,82.9504,82.9593,82.9149,82.9149,7001.0
2020-09-09 14:50:00,93.35,93.42,93.31,93.34,7877.0,82.9415,83.0037,82.906,82.9326,7877.0
2020-09-09 14:55:00,93.36,93.46,93.36,93.45,7047.0,82.9504,83.0392,82.9504,83.0304,7047.0
2020-09-09 15:00:00,93.45,93.52,93.43,93.51,6544.0,83.0304,83.0926,83.0126,83.0837,6544.0
2020-09-09 15:05:00,93.5,93.59,93.45,93.55,13759.0,83.0748,83.1547,83.0304,83.1192,13759.0
2020-09-09 15:10:00,93.55,93.57,93.49,93.52,6250.0,83.1192,83.137,83.0659,83.0926,6250.0
2020-09-09 15:15:00,93.54,93.65,93.49,93.63,12676.0,83.1103,83.2081,83.0659,83.1903,12676.0
2020-09-09 15:20:00,93.63,93.69,93.6,93.66,14896.0,83.1903,83.2436,83.1636,83.2169,14896.0
2020-09-09 15:25:00,93.64,93.64,93.45,93.53,15578.0,83.1992,83.1992,83.0304,83.1014,15578.0
2020-09-09 15:30:00,93.53,93.59,93.29,93.29,12828.0,83.1014,83.1547,82.8882,82.8882,12828.0
2020-09-09 15:35:00,93.29,93.3,93.11,93.17,15182.0,82.8882,82.8971,82.7283,82.7816,15182.0
2020-09-09 15:40:00,93.17,93.21,93.07,93.11,14919.0,82.7816,82.8171,82.6927,82.7283,14919.0
2020-09-09 15:45:00,93.09,93.12,92.88,92.96,26898.0,82.7105,82.7372,82.5239,82.595,26898.0
2020-09-09 15:50:00,92.96,92.97,92.84,92.86,38748.0,82.595,82.6039,82.4884,82.5061,38748.0
2020-09-09 15:55:00,92.86,92.87,92.49,92.54,87844.0,82.5061,82.515,82.1774,82.2218,87844.0
2020-09-10 09:30:00,93.11,93.23,92.73,92.73,28126.0,82.7283,82.8349,82.3906,82.3906,28126.0
2020-09-10 09:35:00,92.66,92.96,92.59,92.95,11057.0,82.3284,82.595,82.2662,82.5861,11057.0
2020-09-10 09:40:00,92.99,93.4,92.99,93.36,11914.0,82.6216,82.9859,82.6216,82.9504,11914.0
2020-09-10 09:45:00,93.29,93.54,93.28,93.48,6938.0,82.8882,83.1103,82.8793,83.057,6938.0
2020-09-10 09:50:00,93.5,93.56,93.24,93.36,17409.0,83.0748,83.1281,82.8438,82.9504,17409.0
2020-09-10 09:55:00,93.37,93.71,93.33,93.35,19064.0,82.9593,83.2614,82.9237,82.9415,19064.0
2020-09-10 10:00:00,93.38,93.39,93.21,93.35,15263.0,82.9682,82.977,82.8171,82.9415,15263.0
2020-09-10 10:05:00,93.36,93.46,93.23,93.25,22930.0,82.9504,83.0392,82.8349,82.8527,22930.0
2020-09-10 10:10:00,93.25,93.36,93.13,93.36,21092.0,82.8527,82.9504,82.746,82.9504,21092.0
2020-09-10 10:15:00,93.43,93.75,93.43,93.72,10765.0,83.0126,83.2969,83.0126,83.2703,10765.0
2020-09-10 10:20:00,93.77,93.79,93.68,93.78,13816.0,83.3147,83.3324,83.2347,83.3236,13816.0
2020-09-10 10:25:00,93.77,93.77,93.48,93.56,14304.0,83.3147,83.3147,83.057,83.1281,14304.0
2020-09-10 10:30:00,93.62,93.89,93.62,93.75,13975.0,83.1814,83.4213,83.1814,83.2969,13975.0
2020-09-10 10:35:00,93.75,93.9,93.72,93.86,9469.0,83.2969,83.4302,83.2703,83.3946,9469.0
2020-09-10 10:40:00,93.84,94.07,93.71,94.05,24357.0,83.3769,83.5812,83.2614,83.5635,24357.0
2020-09-10 10:45:00,94.04,94.04,93.62,93.73,14469.0,83.5546,83.5546,83.1814,83.2791,14469.0
2020-09-10 10:50:00,93.77,93.9,93.76,93.78,13550.0,83.3147,83.4302,83.3058,83.3236,13550.0
2020-09-10 10:55:00,93.76,93.78,93.37,93.46,24809.0,83.3058,83.3236,82.9593,83.0392,24809.0
2020-09-10 11:00:00,93.46,93.52,93.26,93.52,17517.0,83.0392,83.0926,82.8615,83.0926,17517.0
2020-09-10 11:05:00,93.51,93.75,93.51,93.68,13075.0,83.0837,83.2969,83.0837,83.2347,13075.0
2020-09-10 11:10:00,93.67,93.98,93.62,93.93,9308.0,83.2258,83.5013,83.1814,83.4568,9308.0
2020-09-10 11:15:00,93.94,93.94,93.61,93.76,8757.0,83.4657,83.4657,83.1725,83.3058,8757.0
2020-09-10 11:20:00,93.83,93.99,93.78,93.88,6969.0,83.368,83.5101,83.3236,83.4124,6969.0
2020-09-10 11:25:00,93.87,93.94,93.81,93.92,12742.0,83.4035,83.4657,83.3502,83.448,12742.0
2020-09-10 11:30:00,93.94,93.98,93.83,93.92,8224.0,83.4657,83.5013,83.368,83.448,8224.0
2020-09-10 11:35:00,93.91,94.09,93.9,93.95,14230.0,83.4391,83.599,83.4302,83.4746,14230.0
2020-09-10 11:40:00,93.98,94.0,93.71,93.72,7018.0,83.5013,83.519,83.2614,83.2703,7018.0
2020-09-10 11:45:00,93.72,93.73,93.45,93.66,8810.0,83.2703,83.2791,83.0304,83.2169,8810.0
2020-09-10 11:50:00,93.68,93.82,93.62,93.63,9272.0,83.2347,83.3591,83.1814,83.1903,9272.0
2020-09-10 11:55:00,93.58,93.58,93.32,93.37,7066.0,83.1459,83.1459,82.9149,82.9593,7066.0
2020-09-10 12:00:00,93.31,93.47,93.22,93.23,9532.0,82.906,83.0481,82.826,82.8349,9532.0
2020-09-10 12:05:00,93.27,93.43,93.27,93.32,8635.0,82.8704,83.0126,82.8704,82.9149,8635.0
2020-09-10 12:10:00,93.32,93.46,93.29,93.38,6207.0,82.9149,83.0392,82.8882,82.9682,6207.0
2020-09-10 12:15:00,93.3,93.41,93.24,93.41,7208.0,82.8971,82.9948,82.8438,82.9948,7208.0
2020-09-10 12:20:00,93.39,93.41,93.16,93.2,7134.0,82.977,82.9948,82.7727,82.8082,7134.0
2020-09-10 12:25:00,93.2,93.37,93.16,93.35,10088.0,82.8082,82.9593,82.7727,82.9415,10088.0
2020-09-10 12:30:00,93.31,93.44,93.27,93.3,14515.0,82.906,83.0215,82.8704,82.8971,14515.0
2020-09-10 12:35:00,93.27,93.28,93.03,93.08,8549.0,82.8704,82.8793,82.6572,82.7016,8549.0
2020-09-10 12:40:00,93.03,93.1,92.92,92.94,17482.0,82.6572,82.7194,82.5595,82.5772,17482.0
2020-09-10 12:45:00,92.95,93.03,92.93,93.0,13091.0,82.5861,82.6572,82.5683,82.6305,13091.0
2020-09-10 12:50:00,93.0,93.15,92.97,93.15,8717.0,82.6305,82.7638,82.6039,82.7638,8717.0
2020-09-10 12:55:00,93.17,93.26,93.17,93.23,7743.0,82.7816,82.8615,82.7816,82.8349,7743.0
2020-09-10 13:00:00,93.27,93.33,93.13,93.19,11671.0,82.8704,82.9237,82.746,82.7993,11671.0
2020-09-10 13:05:00,93.18,93.26,93.1,93.23,11155.0,82.7905,82.8615,82.7194,82.8349,11155.0
2020-09-10 13:10:00,93.26,93.33,93.23,93.33,13433.0,82.8615,82.9237,82.8349,82.9237,13433.0
2020-09-10 13:15:00,93.32,93.56,93.32,93.53,12590.0,82.9149,83.1281,82.9149,83.1014,12590.0
2020-09-10 13:20:00,93.57,93.63,93.55,93.57,10824.0,83.137,83.1903,83.1192,83.137,10824.0
2020-09-10 13:25:00,93.57,93.63,93.46,93.58,8999.0,83.137,83.1903,83.0392,83.1459,8999.0
2020-09-10 13:30:00,93.58,93.64,93.55,93.62,10795.0,83.1459,83.1992,83.1192,83.1814,10795.0
2020-09-10 13:35:00,93.62,93.66,93.46,93.47,6534.0,83.1814,83.2169,83.0392,83.0481,6534.0
2020-09-10 13:40:00,93.47,93.47,93.32,93.32,7963.0,83.0481,83.0481,82.9149,82.9149,7963.0
2020-09-10 13:45:00,93.35,93.42,93.35,93.41,9537.0,82.9415,83.0037,82.9415,82.9948,9537.0
2020-09-10 13:50:00,93.46,93.46,93.37,93.4,8211.0,83.0392,83.0392,82.9593,82.9859,8211.0
2020-09-10 13:55:00,93.43,93.53,93.4,93.47,8679.0,83.0126,83.1014,82.9859,83.0481,8679.0
2020-09-10 14:00:00,93.48,93.66,93.48,93.63,10333.0,83.057,83.2169,83.057,83.1903,10333.0
2020-09-10 14:05:00,93.61,93.72,93.61,93.72,6873.0,83.1725,83.2703,83.1725,83.2703,6873.0
2020-09-10 14:10:00,93.72,93.8,93.62,93.62,9496.0,83.2703,83.3413,83.1814,83.1814,9496.0
2020-09-10 14:15:00,93.62,93.63,93.45,93.58,8723.0,83.1814,83.1903,83.0304,83.1459,8723.0
2020-09-10 14:20:00,93.61,93.62,93.37,93.37,12125.0,83.1725,83.1814,82.9593,82.9593,12125.0
2020-09-10 14:25:00,93.39,93.57,93.08,93.09,12536.0,82.977,83.137,82.7016,82.7105,12536.0
2020-09-10 14:30:00,93.11,93.2,92.97,93.19,9998.0,82.7283,82.8082,82.6039,82.7993,9998.0
2020-09-10 14:35:00,93.17,93.3,93.15,93.3,7496.0,82.7816,82.8971,82.7638,82.8971,7496.0
2020-09-10 14:40:00,93.29,93.29,93.08,93.08,10145.0,82.8882,82.8882,82.7016,82.7016,10145.0
2020-09-10 14:45:00,93.11,93.44,93.08,93.4,13435.0,82.7283,83.0215,82.7016,82.9859,13435.0
2020-09-10 14:50:00,93.42,93.42,93.12,93.12,7847.0,83.0037,83.0037,82.7372,82.7372,7847.0
2020-09-10 14:55:00,93.2,93.44,93.2,93.39,7545.0,82.8082,83.0215,82.8082,82.977,7545.0
2020-09-10 15:00:00,93.4,93.43,93.25,93.27,14067.0,82.9859,83.0126,82.8527,82.8704,14067.0
2020-09-10 15:05:00,93.28,93.41,93.14,93.17,14567.0,82.8793,82.9948,82.7549,82.7816,14567.0
2020-09-10 15:10:00,93.16,93.26,93.04,93.14,11976.0,82.7727,82.8615,82.6661,82.7549,11976.0
2020-09-10 15:15:00,93.12,93.12,92.84,92.85,16393.0,82.7372,82.7372,82.4884,82.4973,16393.0
2020-09-10 15:20:00,92.86,92.98,92.75,92.77,15269.0,82.5061,82.6128,82.4084,82.4262,15269.0
2020-09-10 15:25:00,92.76,93.05,92.67,93.04,21210.0,82.4173,82.675,82.3373,82.6661,21210.0
2020-09-10 15:30:00,93.03,93.14,92.95,93.06,25555.0,82.6572,82.7549,82.5861,82.6838,25555.0
2020-09-10 15:35:00,93.04,93.08,92.94,93.04,24294.0,82.6661,82.7016,82.5772,82.6661,24294.0
2020-09-10 15:40:00,93.03,93.38,93.01,93.27,27271.0,82.6572,82.9682,82.6394,82.8704,27271.0
2020-09-10 15:45:00,93.27,93.29,92.79,92.87,40512.0,82.8704,82.8882,82.4439,82.515,40512.0
2020-09-10 15:50:00,92.78,92.91,92.6,92.89,50499.0,82.4351,82.5506,82.2751,82.5328,50499.0
2020-09-10 15:55:00,92.9,92.97,92.58,92.62,90704.0,82.5417,82.6039,82.2574,82.2929,90704.0
2020-09-11 09:30:00,92.81,92.93,92.51,92.72,24006.0,82.4617,82.5683,82.1952,82.3818,24006.0
2020-09-11 09:35:00,92.7,92.93,92.61,92.8,7991.0,82.364,82.5683,82.284,82.4528,7991.0
2020-09-11 09:40:00,92.78,92.89,92.47,92.89,6859.0,82.4351,82.5328,82.1596,82.5328,6859.0
2020-09-11 09:45:00,92.81,92.86,92.67,92.79,6739.0,82.4617,82.5061,82.3373,82.4439,6739.0
2020-09-11 09:50:00,92.79,93.11,92.7,92.86,6820.0,82.4439,82.7283,82.364,82.5061,6820.0
2020-09-11 09:55:00,92.92,92.96,92.79,92.92,6026.0,82.5595,82.595,82.4439,82.5595,6026.0
2020-09-11 10:00:00,92.91,93.24,92.87,93.24,8334.0,82.5506,82.8438,82.515,82.8438,8334.0
2020-09-11 10:05:00,93.22,93.45,93.19,93.43,14319.0,82.826,83.0304,82.7993,83.0126,14319.0
2020-09-11 10:10:00,93.44,93.59,93.22,93.59,9511.0,83.0215,83.1547,82.826,83.1547,9511.0
2020-09-11 10:15:00,93.67,93.76,93.47,93.62,10576.0,83.2258,83.3058,83.0481,83.1814,10576.0
2020-09-11 10:20:00,93.58,93.78,93.46,93.75,8683.0,83.1459,83.3236,83.0392,83.2969,8683.0
2020-09-11 10:25:00,93.78,93.85,93.61,93.61,6911.0,83.3236,83.3858,83.1725,83.1725,6911.0
2020-09-11 10:30:00,93.66,93.66,93.54,93.56,4875.0,83.2169,83.2169,83.1103,83.1281,4875.0
2020-09-11 10:35:00,93.54,93.74,93.5,93.72,9231.0,83.1103,83.288,83.0748,83.2703,9231.0
2020-09-11 10:40:00,93.74,93.89,93.68,93.83,4365.0,83.288,83.4213,83.2347,83.368,4365.0
2020-09-11 10:45:00,93.83,93.83,93.56,93.61,6568.0,83.368,83.368,83.1281,83.1725,6568.0
2020-09-11 10:50:00,93.62,93.7,93.58,93.7,5214.0,83.1814,83.2525,83.1459,83.2525,5214.0
2020-09-11 10:55:00,93.75,93.77,93.44,93.44,6550.0,83.2969,83.3147,83.0215,83.0215,6550.0
2020-09-11 11:00:00,93.49,93.64,93.41,93.63,4053.0,83.0659,83.1992,82.9948,83.1903,4053.0
2020-09-11 11:05:00,93.62,93.65,93.57,93.6,4624.0,83.1814,83.2081,83.137,83.1636,4624.0
2020-09-11 11:10:00,93.59,93.62,93.55,93.61,4237.0,83.1547,83.1814,83.1192,83.1725,4237.0
2020-09-11 11:15:00,93.58,93.6,93.53,93.6,4047.0,83.1459,83.1636,83.1014,83.1636,4047.0
2020-09-11 11:20:00,93.57,93.58,93.33,93.55,3985.0,83.137,83.1459,82.9237,83.1192,3985.0
2020-09-11 11:25:00,93.5,93.58,93.45,93.48,3202.0,83.0748,83.1459,83.0304,83.057,3202.0
2020-09-11 11:30:00,93.48,93.56,93.39,93.42,2830.0,83.057,83.1281,82.977,83.0037,2830.0
2020-09-11 11:35:00,93.42,93.64,93.4,93.51,4687.0,83.0037,83.1992,82.9859,83.0837,4687.0
2020-09-11 11:40:00,93.49,93.55,93.39,93.46,4383.0,83.0659,83.1192,82.977,83.0392,4383.0
2020-09-11 11:45:00,93.43,93.51,93.34,93.5,4523.0,83.0126,83.0837,82.9326,83.0748,4523.0
2020-09-11 11:50:00,93.5,93.67,93.47,93.67,4468.0,83.0748,83.2258,83.0481,83.2258,4468.0
2020-09-11 11:55:00,93.72,93.9,93.63,93.8,5698.0,83.2703,83.4302,83.1903,83.3413,5698.0
2020-09-11 12:00:00,93.79,93.95,93.66,93.89,6839.0,83.3324,83.4746,83.2169,83.4213,6839.0
2020-09-11 12:05:00,93.95,94.05,93.94,94.05,4439.0,83.4746,83.5635,83.4657,83.5635,4439.0
2020-09-11 12:10:00,94.03,94.13,93.98,94.06,3400.0,83.5457,83.6345,83.5013,83.5723,3400.0
2020-09-11 12:15:00,94.09,94.09,93.97,93.97,2604.0,83.599,83.599,83.4924,83.4924,2604.0
2020-09-11 12:20:00,94.03,94.05,93.9,94.03,3199.0,83.5457,83.5635,83.4302,83.5457,3199.0
2020-09-11 12:25:00,94.05,94.09,93.98,94.06,4813.0,83.5635,83.599,83.5013,83.5723,4813.0
2020-09-11 12:30:00,93.98,93.99,93.91,93.92,4412.0,83.5013,83.5101,83.4391,83.448,4412.0
2020-09-11 12:35:00,93.95,94.04,93.92,93.93,3839.0,83.4746,83.5546,83.448,83.4568,3839.0
2020-09-11 12:40:00,93.93,93.93,93.77,93.82,2879.0,83.4568,83.4568,83.3147,83.3591,2879.0
2020-09-11 12:45:00,93.77,93.85,93.72,93.78,6540.0,83.3147,83.3858,83.2703,83.3236,6540.0
2020-09-11 12:50:00,93.82,93.87,93.77,93.82,3092.0,83.3591,83.4035,83.3147,83.3591,3092.0
2020-09-11 12:55:00,93.83,93.85,93.53,93.56,3118.0,83.368,83.3858,83.1014,83.1281,3118.0
2020-09-11 13:00:00,93.6,93.6,93.51,93.56,4157.0,83.1636,83.1636,83.0837,83.1281,4157.0
2020-09-11 13:05:00,93.53,93.53,93.36,93.4,2800.0,83.1014,83.1014,82.9504,82.9859,2800.0
2020-09-11 13:10:00,93.4,93.4,93.29,93.29,4253.0,82.9859,82.9859,82.8882,82.8882,4253.0
2020-09-11 13:15:00,93.35,93.4,93.13,93.28,4952.0,82.9415,82.9859,82.746,82.8793,4952.0
2020-09-11 13:20:00,93.28,93.31,93.18,93.22,2753.0,82.8793,82.906,82.7905,82.826,2753.0
2020-09-11 13:25:00,93.23,93.24,93.09,93.11,11151.0,82.8349,82.8438,82.7105,82.7283,11151.0
2020-09-11 13:30:00,93.1,93.16,92.95,93.15,6658.0,82.7194,82.7727,82.5861,82.7638,6658.0
2020-09-11 13:35:00,93.18,93.23,93.14,93.16,5401.0,82.7905,82.8349,82.7549,82.7727,5401.0
2020-09-11 13:40:00,93.14,93.26,93.03,93.17,4356.0,82.7549,82.8615,82.6572,82.7816,4356.0
2020-09-11 13:45:00,93.2,93.23,92.98,93.03,3888.0,82.8082,82.8349,82.6128,82.6572,3888.0
2020-09-11 13:50:00,93.02,93.07,92.95,92.95,3019.0,82.6483,82.6927,82.5861,82.5861,3019.0
2020-09-11 13:55:00,92.9,92.93,92.82,92.87,6077.0,82.5417,82.5683,82.4706,82.515,6077.0
2020-09-11 14:00:00,92.84,92.87,92.73,92.85,5768.0,82.4884,82.515,82.3906,82.4973,5768.0
2020-09-11 14:05:00,92.84,92.96,92.83,92.93,4242.0,82.4884,82.595,82.4795,82.5683,4242.0
2020-09-11 14:10:00,92.9,93.06,92.87,93.03,3213.0,82.5417,82.6838,82.515,82.6572,3213.0
2020-09-11 14:15:00,93.05,93.09,93.03,93.06,4623.0,82.675,82.7105,82.6572,82.6838,4623.0
2020-09-11 14:20:00,93.07,93.07,92.94,93.02,5496.0,82.6927,82.6927,82.5772,82.6483,5496.0
2020-09-11 14:25:00,93.03,93.09,92.97,92.98,6425.0,82.6572,82.7105,82.6039,82.6128,6425.0
2020-09-11 14:30:00,92.97,93.1,92.92,93.03,6491.0,82.6039,82.7194,82.5595,82.6572,6491.0
2020-09-11 14:35:00,93.04,93.28,93.02,93.25,7776.0,82.6661,82.8793,82.6483,82.8527,7776.0
2020-09-11 14:40:00,93.24,93.3,93.12,93.22,5891.0,82.8438,82.8971,82.7372,82.826,5891.0
2020-09-11 14:45:00,93.2,93.24,93.11,93.14,2541.0,82.8082,82.8438,82.7283,82.7549,2541.0
2020-09-11 14:50:00,93.12,93.37,93.12,93.35,12373.0,82.7372,82.9593,82.7372,82.9415,12373.0
2020-09-11 14:55:00,93.41,93.52,93.38,93.52,6821.0,82.9948,83.0926,82.9682,83.0926,6821.0
2020-09-11 15:00:00,93.52,93.52,93.28,93.3,12128.0,83.0926,83.0926,82.8793,82.8971,12128.0
2020-09-11 15:05:00,93.33,93.34,93.17,93.18,5104.0,82.9237,82.9326,82.7816,82.7905,5104.0
2020-09-11 15:10:00,93.19,93.32,93.13,93.3,11318.0,82.7993,82.9149,82.746,82.8971,11318.0
2020-09-11 15:15:00,93.34,93.54,93.33,93.54,9676.0,82.9326,83.1103,82.9237,83.1103,9676.0
2020-09-11 15:20:00,93.54,93.73,93.51,93.69,9335.0,83.1103,83.2791,83.0837,83.2436,9335.0
2020-09-11 15:25:00,93.69,93.78,93.66,93.75,8656.0,83.2436,83.3236,83.2169,83.2969,8656.0
2020-09-11 15:30:00,93.79,93.99,93.79,93.91,20225.0,83.3324,83.5101,83.3324,83.4391,20225.0
2020-09-11 15:35:00,93.9,93.96,93.83,93.87,16459.0,83.4302,83.4835,83.368,83.4035,16459.0
2020-09-11 15:40:00,93.88,93.95,93.82,93.95,20918.0,83.4124,83.4746,83.3591,83.4746,20918.0
2020-09-11 15:45:00,93.96,94.14,93.84,94.12,29484.0,83.4835,83.6434,83.3769,83.6257,29484.0
2020-09-11 15:50:00,94.1,94.12,93.82,93.84,46527.0,83.6079,83.6257,83.3591,83.3769,46527.0
2020-09-11 15:55:00,93.82,93.84,93.64,93.8,95335.0,83.3591,83.3769,83.1992,83.3413,95335.0
2020-09-14 09:30:00,94.4,94.62,94.27,94.6,17278.0,83.8744,84.0699,83.7589,84.0521,17278.0
2020-09-14 09:35:00,94.56,94.75,94.47,94.64,6229.0,84.0166,84.1854,83.9366,84.0877,6229.0
2020-09-14 09:40:00,94.72,94.89,94.6,94.67,6556.0,84.1588,84.3098,84.0521,84.1143,6556.0
2020-09-14 09:45:00,94.66,94.68,94.5,94.59,10393.0,84.1054,84.1232,83.9633,84.0432,10393.0
2020-09-14 09:50:00,94.61,94.84,94.6,94.84,7068.0,84.061,84.2654,84.0521,84.2654,7068.0
2020-09-14 09:55:00,94.83,94.92,94.75,94.88,7050.0,84.2565,84.3365,84.1854,84.3009,7050.0
2020-09-14 10:00:00,94.89,95.03,94.8,94.92,11601.0,84.3098,84.4342,84.2298,84.3365,11601.0
2020-09-14 10:05:00,94.92,95.2,94.88,94.88,12943.0,84.3365,84.5852,84.3009,84.3009,12943.0
2020-09-14 10:10:00,94.92,94.93,94.65,94.65,4794.0,84.3365,84.3453,84.0966,84.0966,4794.0
2020-09-14 10:15:00,94.66,95.06,94.66,94.95,5901.0,84.1054,84.4608,84.1054,84.3631,5901.0
2020-09-14 10:20:00,94.98,95.08,94.86,94.96,12016.0,84.3898,84.4786,84.2831,84.372,12016.0
2020-09-14 10:25:00,94.96,94.99,94.85,94.88,12030.0,84.372,84.3986,84.2743,84.3009,12030.0
2020-09-14 10:30:00,94.88,94.95,94.77,94.79,9263.0,84.3009,84.3631,84.2032,84.2209,9263.0
2020-09-14 10:35:00,94.78,94.82,94.59,94.59,7231.0,84.2121,84.2476,84.0432,84.0432,7231.0
2020-09-14 10:40:00,94.64,94.83,94.64,94.7,9554.0,84.0877,84.2565,84.0877,84.141,9554.0
2020-09-14 10:45:00,94.71,94.87,94.67,94.87,7366.0,84.1499,84.292,84.1143,84.292,7366.0
2020-09-14 10:50:00,94.88,94.98,94.74,94.74,6750.0,84.3009,84.3898,84.1765,84.1765,6750.0
2020-09-14 10:55:00,94.7,94.7,94.5,94.5,5592.0,84.141,84.141,83.9633,83.9633,5592.0
2020-09-14 11:00:00,94.47,94.55,94.44,94.47,4931.0,83.9366,84.0077,83.91,83.9366,4931.0
2020-09-14 11:05:00,94.46,94.53,94.39,94.51,4936.0,83.9277,83.9899,83.8655,83.9722,4936.0
2020-09-14 11:10:00,94.51,94.55,94.46,94.49,5025.0,83.9722,84.0077,83.9277,83.9544,5025.0
2020-09-14 11:15:00,94.52,94.61,94.41,94.45,6895.0,83.9811,84.061,83.8833,83.9189,6895.0
2020-09-14 11:20:00,94.47,94.57,94.41,94.57,4054.0,83.9366,84.0255,83.8833,84.0255,4054.0
2020-09-14 11:25:00,94.56,94.59,94.47,94.47,6910.0,84.0166,84.0432,83.9366,83.9366,6910.0
2020-09-14 11:30:00,94.47,94.65,94.47,94.58,5533.0,83.9366,84.0966,83.9366,84.0344,5533.0
2020-09-14 11:35:00,94.56,94.67,94.48,94.67,3567.0,84.0166,84.1143,83.9455,84.1143,3567.0
2020-09-14 11:40:00,94.69,94.69,94.51,94.57,6990.0,84.1321,84.1321,83.9722,84.0255,6990.0
2020-09-14 11:45:00,94.56,94.56,94.37,94.4,7159.0,84.0166,84.0166,83.8478,83.8744,7159.0
2020-09-14 11:50:00,94.4,94.44,94.3,94.33,6997.0,83.8744,83.91,83.7856,83.8122,6997.0
2020-09-14 11:55:00,94.34,94.44,94.28,94.3,3768.0,83.8211,83.91,83.7678,83.7856,3768.0
2020-09-14 12:00:00,94.33,94.38,94.33,94.34,2800.0,83.8122,83.8567,83.8122,83.8211,2800.0
2020-09-14 12:05:00,94.36,94.47,94.35,94.45,7619.0,83.8389,83.9366,83.83,83.9189,7619.0
2020-09-14 12:10:00,94.47,94.54,94.42,94.51,4218.0,83.9366,83.9988,83.8922,83.9722,4218.0
2020-09-14 12:15:00,94.49,94.75,94.46,94.75,33959.0,83.9544,84.1854,83.9277,84.1854,33959.0
2020-09-14 12:20:00,94.75,95.01,94.75,95.01,10903.0,84.1854,84.4164,84.1854,84.4164,10903.0
2020-09-14 12:25:00,94.99,95.12,94.98,95.11,3264.0,84.3986,84.5142,84.3898,84.5053,3264.0
2020-09-14 12:30:00,95.1,95.15,95.02,95.15,5677.0,84.4964,84.5408,84.4253,84.5408,5677.0
2020-09-14 12:35:00,95.16,95.22,95.1,95.19,4402.0,84.5497,84.603,84.4964,84.5763,4402.0
2020-09-14 12:40:00,95.19,95.27,95.19,95.24,4990.0,84.5763,84.6474,84.5763,84.6208,4990.0
2020-09-14 12:45:00,95.24,95.33,95.14,95.17,11714.0,84.6208,84.7007,84.5319,84.5586,11714.0
2020-09-14 12:50:00,95.17,95.41,95.17,95.41,4472.0,84.5586,84.7718,84.5586,84.7718,4472.0
2020-09-14 12:55:00,95.41,95.54,95.4,95.54,6399.0,84.7718,84.8873,84.7629,84.8873,6399.0
2020-09-14 13:00:00,95.52,95.57,95.48,95.55,8737.0,84.8696,84.914,84.834,84.8962,8737.0
2020-09-14 13:05:00,95.54,95.54,95.38,95.39,6500.0,84.8873,84.8873,84.7452,84.754,6500.0
2020-09-14 13:10:00,95.39,95.39,95.21,95.32,6721.0,84.754,84.754,84.5941,84.6919,6721.0
2020-09-14 13:15:00,95.33,95.38,95.22,95.23,8978.0,84.7007,84.7452,84.603,84.6119,8978.0
2020-09-14 13:20:00,95.26,95.27,95.16,95.24,6307.0,84.6385,84.6474,84.5497,84.6208,6307.0
2020-09-14 13:25:00,95.22,95.32,95.19,95.31,7282.0,84.603,84.6919,84.5763,84.683,7282.0
2020-09-14 13:30:00,95.35,95.38,95.28,95.34,8322.0,84.7185,84.7452,84.6563,84.7096,8322.0
2020-09-14 13:35:00,95.33,95.33,95.12,95.16,4544.0,84.7007,84.7007,84.5142,84.5497,4544.0
2020-09-14 13:40:00,95.14,95.15,94.99,94.99,5972.0,84.5319,84.5408,84.3986,84.3986,5972.0
2020-09-14 13:45:00,95.02,95.12,95.01,95.04,5046.0,84.4253,84.5142,84.4164,84.4431,5046.0
2020-09-14 13:50:00,95.06,95.13,95.06,95.13,4558.0,84.4608,84.523,84.4608,84.523,4558.0
2020-09-14 13:55:00,95.13,95.13,95.06,95.07,4755.0,84.523,84.523,84.4608,84.4697,4755.0
2020-09-14 14:00:00,95.09,95.1,95.02,95.06,8984.0,84.4875,84.4964,84.4253,84.4608,8984.0
2020-09-14 14:05:00,95.06,95.08,95.04,95.07,2555.0,84.4608,84.4786,84.4431,84.4697,2555.0
2020-09-14 14:10:00,95.08,95.11,95.01,95.11,5078.0,84.4786,84.5053,84.4164,84.5053,5078.0
2020-09-14 14:15:00,95.08,95.12,95.02,95.03,6264.0,84.4786,84.5142,84.4253,84.4342,6264.0
2020-09-14 14:20:00,95.04,95.04,94.92,95.01,8675.0,84.4431,84.4431,84.3365,84.4164,8675.0
2020-09-14 14:25:00,94.98,95.05,94.95,94.95,7438.0,84.3898,84.452,84.3631,84.3631,7438.0
2020-09-14 14:30:00,94.96,94.98,94.89,94.9,10230.0,84.372,84.3898,84.3098,84.3187,10230.0
2020-09-14 14:35:00,94.88,94.89,94.81,94.87,8945.0,84.3009,84.3098,84.2387,84.292,8945.0
2020-09-14 14:40:00,94.85,95.01,94.85,95.01,10169.0,84.2743,84.4164,84.2743,84.4164,10169.0
2020-09-14 14:45:00,95.03,95.05,94.96,95.0,7017.0,84.4342,84.452,84.372,84.4075,7017.0
2020-09-14 14:50:00,95.01,95.1,94.98,94.99,13392.0,84.4164,84.4964,84.3898,84.3986,13392.0
2020-09-14 14:55:00,95.01,95.02,94.77,94.97,14924.0,84.4164,84.4253,84.2032,84.3809,14924.0
2020-09-14 15:00:00,94.95,94.95,94.71,94.75,10187.0,84.3631,84.3631,84.1499,84.1854,10187.0
2020-09-14 15:05:00,94.74,94.84,94.67,94.81,9559.0,84.1765,84.2654,84.1143,84.2387,9559.0
2020-09-14 15:10:00,94.79,94.79,94.58,94.65,9011.0,84.2209,84.2209,84.0344,84.0966,9011.0
2020-09-14 15:15:00,94.62,94.68,94.49,94.62,12463.0,84.0699,84.1232,83.9544,84.0699,12463.0
2020-09-14 15:20:00,94.61,94.61,94.48,94.54,12757.0,84.061,84.061,83.9455,83.9988,12757.0
2020-09-14 15:25:00,94.57,94.75,94.57,94.73,7579.0,84.0255,84.1854,84.0255,84.1676,7579.0
2020-09-14 15:30:00,94.73,94.76,94.59,94.63,10983.0,84.1676,84.1943,84.0432,84.0788,10983.0
2020-09-14 15:35:00,94.62,94.78,94.59,94.75,11214.0,84.0699,84.2121,84.0432,84.1854,11214.0
2020-09-14 15:40:00,94.77,94.97,94.77,94.95,12236.0,84.2032,84.3809,84.2032,84.3631,12236.0
2020-09-14 15:45:00,94.97,95.13,94.94,95.13,21839.0,84.3809,84.523,84.3542,84.523,21839.0
2020-09-14 15:50:00,95.15,95.19,94.96,94.98,43207.0,84.5408,84.5763,84.372,84.3898,43207.0
2020-09-14 15:55:00,94.98,95.07,94.92,94.92,88097.0,84.3898,84.4697,84.3365,84.3365,88097.0
2020-09-15 09:30:00,95.68,96.58,95.47,96.07,48376.0,85.0117,85.8114,84.8251,85.3582,48376.0
2020-09-15 09:35:00,95.93,95.93,95.33,95.36,7555.0,85.2338,85.2338,84.7007,84.7274,7555.0
2020-09-15 09:40:00,95.39,95.6,95.34,95.55,11189.0,84.754,84.9406,84.7096,84.8962,11189.0
2020-09-15 09:45:00,95.5,95.5,95.2,95.31,15490.0,84.8518,84.8518,84.5852,84.683,15490.0
2020-09-15 09:50:00,95.31,95.52,95.2,95.21,10282.0,84.683,84.8696,84.5852,84.5941,10282.0
2020-09-15 09:55:00,95.19,95.29,95.03,95.08,17522.0,84.5763,84.6652,84.4342,84.4786,17522.0
2020-09-15 10:00:00,95.1,95.18,94.98,95.06,18399.0,84.4964,84.5675,84.3898,84.4608,18399.0
2020-09-15 10:05:00,95.08,95.12,94.96,95.06,7163.0,84.4786,84.5142,84.372,84.4608,7163.0
2020-09-15 10:10:00,95.07,95.17,94.77,95.15,8598.0,84.4697,84.5586,84.2032,84.5408,8598.0
2020-09-15 10:15:00,95.14,95.44,95.11,95.39,5919.0,84.5319,84.7985,84.5053,84.754,5919.0
2020-09-15 10:20:00,95.44,95.77,95.41,95.55,9469.0,84.7985,85.0917,84.7718,84.8962,9469.0
2020-09-15 10:25:00,95.53,95.61,95.39,95.47,8711.0,84.8784,84.9495,84.754,84.8251,8711.0
2020-09-15 10:30:00,95.48,95.71,95.45,95.69,7979.0,84.834,85.0384,84.8074,85.0206,7979.0
2020-09-15 10:35:00,95.73,95.85,95.61,95.77,6164.0,85.0561,85.1628,84.9495,85.0917,6164.0
2020-09-15 10:40:00,95.78,95.99,95.66,95.76,7663.0,85.1006,85.2871,84.9939,85.0828,7663.0
2020-09-15 10:45:00,95.73,95.93,95.63,95.9,5930.0,85.0561,85.2338,84.9673,85.2072,5930.0
2020-09-15 10:50:00,95.94,95.99,95.83,95.85,6071.0,85.2427,85.2871,85.145,85.1628,6071.0
2020-09-15 10:55:00,95.88,96.02,95.8,95.8,8290.0,85.1894,85.3138,85.1183,85.1183,8290.0
2020-09-15 11:00:00,95.79,95.88,95.72,95.77,13086.0,85.1094,85.1894,85.0473,85.0917,13086.0
2020-09-15 11:05:00,95.82,95.83,95.65,95.68,6185.0,85.1361,85.145,84.9851,85.0117,6185.0
2020-09-15 11:10:00,95.65,95.65,95.48,95.53,6877.0,84.9851,84.9851,84.834,84.8784,6877.0
2020-09-15 11:15:00,95.56,95.71,95.49,95.71,6085.0,84.9051,85.0384,84.8429,85.0384,6085.0
2020-09-15 11:20:00,95.68,95.72,95.52,95.61,11949.0,85.0117,85.0473,84.8696,84.9495,11949.0
2020-09-15 11:25:00,95.61,95.61,95.38,95.4,9268.0,84.9495,84.9495,84.7452,84.7629,9268.0
2020-09-15 11:30:00,95.39,95.39,95.07,95.1,11730.0,84.754,84.754,84.4697,84.4964,11730.0
2020-09-15 11:35:00,95.11,95.21,94.92,94.95,9967.0,84.5053,84.5941,84.3365,84.3631,9967.0
2020-09-15 11:40:00,94.93,94.94,94.64,94.69,12060.0,84.3453,84.3542,84.0877,84.1321,12060.0
2020-09-15 11:45:00,94.7,94.78,94.57,94.73,8807.0,84.141,84.2121,84.0255,84.1676,8807.0
2020-09-15 11:50:00,94.72,94.76,94.5,94.5,9824.0,84.1588,84.1943,83.9633,83.9633,9824.0
2020-09-15 11:55:00,94.51,94.51,94.36,94.41,13391.0,83.9722,83.9722,83.8389,83.8833,13391.0
2020-09-15 12:00:00,94.32,94.41,94.07,94.09,12096.0,83.8034,83.8833,83.5812,83.599,12096.0
2020-09-15 12:05:00,94.05,94.15,94.03,94.03,7647.0,83.5635,83.6523,83.5457,83.5457,7647.0
2020-09-15 12:10:00,94.0,94.1,93.99,94.1,10344.0,83.519,83.6079,83.5101,83.6079,10344.0
2020-09-15 12:15:00,94.09,94.15,94.04,94.05,6257.0,83.599,83.6523,83.5546,83.5635,6257.0
2020-09-15 12:20:00,94.03,94.08,93.98,94.08,6201.0,83.5457,83.5901,83.5013,83.5901,6201.0
2020-09-15 12:25:00,94.08,94.21,94.08,94.16,10310.0,83.5901,83.7056,83.5901,83.6612,10310.0
2020-09-15 12:30:00,94.16,94.26,94.16,94.24,6571.0,83.6612,83.75,83.6612,83.7323,6571.0
2020-09-15 12:35:00,94.23,94.25,94.17,94.23,6265.0,83.7234,83.7412,83.6701,83.7234,6265.0
2020-09-15 12:40:00,94.22,94.22,94.08,94.14,4765.0,83.7145,83.7145,83.5901,83.6434,4765.0
2020-09-15 12:45:00,94.14,94.21,94.11,94.15,5205.0,83.6434,83.7056,83.6168,83.6523,5205.0
2020-09-15 12:50:00,94.12,94.32,94.06,94.24,10388.0,83.6257,83.8034,83.5723,83.7323,10388.0
2020-09-15 12:55:00,94.24,94.4,94.19,94.4,5599.0,83.7323,83.8744,83.6878,83.8744,5599.0
2020-09-15 13:00:00,94.41,94.61,94.38,94.61,7236.0,83.8833,84.061,83.8567,84.061,7236.0
2020-09-15 13:05:00,94.6,94.64,94.44,94.51,5188.0,84.0521,84.0877,83.91,83.9722,5188.0
2020-09-15 13:10:00,94.5,94.55,94.48,94.54,8146.0,83.9633,84.0077,83.9455,83.9988,8146.0
2020-09-15 13:15:00,94.52,94.53,94.46,94.52,6065.0,83.9811,83.9899,83.9277,83.9811,6065.0
2020-09-15 13:20:00,94.52,94.52,94.37,94.39,4543.0,83.9811,83.9811,83.8478,83.8655,4543.0
2020-09-15 13:25:00,94.38,94.38,94.29,94.35,4743.0,83.8567,83.8567,83.7767,83.83,4743.0
2020-09-15 13:30:00,94.35,94.36,94.23,94.29,5702.0,83.83,83.8389,83.7234,83.7767,5702.0
2020-09-15 13:35:00,94.33,94.4,94.33,94.39,9119.0,83.8122,83.8744,83.8122,83.8655,9119.0
2020-09-15 13:40:00,94.39,94.4,94.23,94.26,9955.0,83.8655,83.8744,83.7234,83.75,9955.0
2020-09-15 13:45:00,94.27,94.38,94.25,94.38,6528.0,83.7589,83.8567,83.7412,83.8567,6528.0
2020-09-15 13:50:00,94.36,94.48,94.32,94.46,9415.0,83.8389,83.9455,83.8034,83.9277,9415.0
2020-09-15 13:55:00,94.46,94.53,94.38,94.48,11284.0,83.9277,83.9899,83.8567,83.9455,11284.0
2020-09-15 14:00:00,94.5,94.59,94.47,94.48,14269.0,83.9633,84.0432,83.9366,83.9455,14269.0
2020-09-15 14:05:00,94.52,94.67,94.52,94.59,8371.0,83.9811,84.1143,83.9811,84.0432,8371.0
2020-09-15 14:10:00,94.64,94.71,94.63,94.7,8251.0,84.0877,84.1499,84.0788,84.141,8251.0
2020-09-15 14:15:00,94.7,94.74,94.65,94.66,8533.0,84.141,84.1765,84.0966,84.1054,8533.0
2020-09-15 14:20:00,94.66,94.76,94.64,94.75,9639.0,84.1054,84.1943,84.0877,84.1854,9639.0
2020-09-15 14:25:00,94.75,94.83,94.72,94.79,11662.0,84.1854,84.2565,84.1588,84.2209,11662.0
2020-09-15 14:30:00,94.78,94.84,94.74,94.84,11095.0,84.2121,84.2654,84.1765,84.2654,11095.0
2020-09-15 14:35:00,94.84,94.9,94.8,94.9,14021.0,84.2654,84.3187,84.2298,84.3187,14021.0
2020-09-15 14:40:00,94.89,94.94,94.82,94.94,10907.0,84.3098,84.3542,84.2476,84.3542,10907.0
2020-09-15 14:45:00,94.94,94.94,94.82,94.84,8220.0,84.3542,84.3542,84.2476,84.2654,8220.0
2020-09-15 14:50:00,94.85,94.92,94.84,94.87,11034.0,84.2743,84.3365,84.2654,84.292,11034.0
2020-09-15 14:55:00,94.87,94.91,94.84,94.91,10881.0,84.292,84.3276,84.2654,84.3276,10881.0
2020-09-15 15:00:00,94.91,94.92,94.86,94.86,14370.0,84.3276,84.3365,84.2831,84.2831,14370.0
2020-09-15 15:05:00,94.86,94.88,94.8,94.83,12956.0,84.2831,84.3009,84.2298,84.2565,12956.0
2020-09-15 15:10:00,94.84,94.96,94.83,94.89,14026.0,84.2654,84.372,84.2565,84.3098,14026.0
2020-09-15 15:15:00,94.87,94.96,94.81,94.85,13966.0,84.292,84.372,84.2387,84.2743,13966.0
2020-09-15 15:20:00,94.87,94.88,94.7,94.74,12073.0,84.292,84.3009,84.141,84.1765,12073.0
2020-09-15 15:25:00,94.75,94.77,94.57,94.62,12311.0,84.1854,84.2032,84.0255,84.0699,12311.0
2020-09-15 15:30:00,94.64,94.65,94.52,94.55,22315.0,84.0877,84.0966,83.9811,84.0077,22315.0
2020-09-15 15:35:00,94.55,94.62,94.52,94.61,22906.0,84.0077,84.0699,83.9811,84.061,22906.0
2020-09-15 15:40:00,94.61,94.72,94.54,94.67,30897.0,84.061,84.1588,83.9988,84.1143,30897.0
2020-09-15 15:45:00,94.67,94.8,94.65,94.74,42900.0,84.1143,84.2298,84.0966,84.1765,42900.0
2020-09-15 15:50:00,94.75,94.76,94.6,94.65,50307.0,84.1854,84.1943,84.0521,84.0966,50307.0
2020-09-15 15:55:00,94.65,94.91,94.54,94.84,189736.0,84.0966,84.3276,83.9988,84.2654,189736.0
2020-09-16 09:30:00,95.15,95.27,94.94,95.27,28387.0,84.5408,84.6474,84.3542,84.6474,28387.0
2020-09-16 09:35:00,95.48,95.63,95.31,95.48,13561.0,84.834,84.9673,84.683,84.834,13561.0
2020-09-16 09:40:00,95.4,95.81,95.37,95.8,11783.0,84.7629,85.1272,84.7363,85.1183,11783.0
2020-09-16 09:45:00,95.88,96.16,95.88,96.1,12499.0,85.1894,85.4382,85.1894,85.3849,12499.0
2020-09-16 09:50:00,96.13,96.27,96.05,96.22,14765.0,85.4115,85.5359,85.3405,85.4915,14765.0
2020-09-16 09:55:00,96.21,96.34,96.08,96.28,11099.0,85.4826,85.5981,85.3671,85.5448,11099.0
2020-09-16 10:00:00,96.27,96.58,96.24,96.51,14263.0,85.5359,85.8114,85.5093,85.7492,14263.0
2020-09-16 10:05:00,96.5,96.58,96.44,96.47,13401.0,85.7403,85.8114,85.687,85.7136,13401.0
2020-09-16 10:10:00,96.45,96.5,96.41,96.48,10317.0,85.6959,85.7403,85.6603,85.7225,10317.0
2020-09-16 10:15:00,96.5,96.68,96.38,96.65,20242.0,85.7403,85.9002,85.6337,85.8736,20242.0
2020-09-16 10:20:00,96.63,96.76,96.53,96.55,17499.0,85.8558,85.9713,85.7669,85.7847,17499.0
2020-09-16 10:25:00,96.56,96.6,96.26,96.26,10509.0,85.7936,85.8291,85.527,85.527,10509.0
2020-09-16 10:30:00,96.31,96.69,96.31,96.56,8977.0,85.5715,85.9091,85.5715,85.7936,8977.0
2020-09-16 10:35:00,96.58,96.71,96.52,96.64,16619.0,85.8114,85.9269,85.7581,85.8647,16619.0
2020-09-16 10:40:00,96.64,96.64,96.37,96.48,12923.0,85.8647,85.8647,85.6248,85.7225,12923.0
2020-09-16 10:45:00,96.48,96.67,96.39,96.42,15235.0,85.7225,85.8913,85.6425,85.6692,15235.0
2020-09-16 10:50:00,96.42,96.55,96.39,96.52,12773.0,85.6692,85.7847,85.6425,85.7581,12773.0
2020-09-16 10:55:00,96.56,96.89,96.55,96.87,16287.0,85.7936,86.0868,85.7847,86.069,16287.0
2020-09-16 11:00:00,96.89,97.0,96.87,97.0,10001.0,86.0868,86.1845,86.069,86.1845,10001.0
2020-09-16 11:05:00,97.0,97.14,96.87,97.13,8850.0,86.1845,86.3089,86.069,86.3,8850.0
2020-09-16 11:10:00,97.13,97.29,97.11,97.19,12424.0,86.3,86.4422,86.2823,86.3533,12424.0
2020-09-16 11:15:00,97.21,97.38,97.2,97.38,10349.0,86.3711,86.5222,86.3622,86.5222,10349.0
2020-09-16 11:20:00,97.36,97.5,97.32,97.45,16656.0,86.5044,86.6288,86.4689,86.5844,16656.0
2020-09-16 11:25:00,97.46,97.56,97.36,97.4,9750.0,86.5932,86.6821,86.5044,86.5399,9750.0
2020-09-16 11:30:00,97.45,97.47,97.19,97.19,8383.0,86.5844,86.6021,86.3533,86.3533,8383.0
2020-09-16 11:35:00,97.21,97.37,97.13,97.29,9320.0,86.3711,86.5133,86.3,86.4422,9320.0
2020-09-16 11:40:00,97.3,97.33,97.22,97.24,5207.0,86.4511,86.4777,86.38,86.3978,5207.0
2020-09-16 11:45:00,97.23,97.31,97.13,97.27,8553.0,86.3889,86.46,86.3,86.4244,8553.0
2020-09-16 11:50:00,97.27,97.38,97.26,97.33,7758.0,86.4244,86.5222,86.4155,86.4777,7758.0
2020-09-16 11:55:00,97.34,97.35,97.09,97.14,11893.0,86.4866,86.4955,86.2645,86.3089,11893.0
2020-09-16 12:00:00,97.09,97.12,96.98,96.99,19147.0,86.2645,86.2912,86.1668,86.1756,19147.0
2020-09-16 12:05:00,96.96,97.01,96.77,96.78,8375.0,86.149,86.1934,85.9802,85.9891,8375.0
2020-09-16 12:10:00,96.79,96.87,96.73,96.87,13241.0,85.9979,86.069,85.9446,86.069,13241.0
2020-09-16 12:15:00,96.84,96.85,96.74,96.77,8298.0,86.0424,86.0513,85.9535,85.9802,8298.0
2020-09-16 12:20:00,96.77,96.84,96.67,96.72,12591.0,85.9802,86.0424,85.8913,85.9358,12591.0
2020-09-16 12:25:00,96.7,96.83,96.69,96.79,7789.0,85.918,86.0335,85.9091,85.9979,7789.0
2020-09-16 12:30:00,96.78,96.79,96.71,96.71,8532.0,85.9891,85.9979,85.9269,85.9269,8532.0
2020-09-16 12:35:00,96.69,96.71,96.47,96.56,8061.0,85.9091,85.9269,85.7136,85.7936,8061.0
2020-09-16 12:40:00,96.54,96.56,96.47,96.56,5364.0,85.7758,85.7936,85.7136,85.7936,5364.0
2020-09-16 12:45:00,96.56,96.61,96.47,96.48,6727.0,85.7936,85.838,85.7136,85.7225,6727.0
2020-09-16 12:50:00,96.45,96.5,96.44,96.45,4975.0,85.6959,85.7403,85.687,85.6959,4975.0
2020-09-16 12:55:00,96.45,96.47,96.41,96.43,4000.0,85.6959,85.7136,85.6603,85.6781,4000.0
2020-09-16 13:00:00,96.4,96.43,96.31,96.32,4176.0,85.6514,85.6781,85.5715,85.5804,4176.0
2020-09-16 13:05:00,96.34,96.4,96.31,96.4,5475.0,85.5981,85.6514,85.5715,85.6514,5475.0
2020-09-16 13:10:00,96.37,96.38,96.31,96.31,9114.0,85.6248,85.6337,85.5715,85.5715,9114.0
2020-09-16 13:15:00,96.3,96.31,96.23,96.31,5137.0,85.5626,85.5715,85.5004,85.5715,5137.0
2020-09-16 13:20:00,96.31,96.33,96.26,96.29,4794.0,85.5715,85.5892,85.527,85.5537,4794.0
2020-09-16 13:25:00,96.29,96.37,96.27,96.29,5806.0,85.5537,85.6248,85.5359,85.5537,5806.0
2020-09-16 13:30:00,96.29,96.31,96.19,96.23,6755.0,85.5537,85.5715,85.4648,85.5004,6755.0
2020-09-16 13:35:00,96.22,96.35,96.18,96.35,7098.0,85.4915,85.607,85.456,85.607,7098.0
2020-09-16 13:40:00,96.34,96.35,96.17,96.17,9101.0,85.5981,85.607,85.4471,85.4471,9101.0
2020-09-16 13:45:00,96.17,96.3,96.14,96.17,7467.0,85.4471,85.5626,85.4204,85.4471,7467.0
2020-09-16 13:50:00,96.17,96.24,96.15,96.17,6407.0,85.4471,85.5093,85.4293,85.4471,6407.0
2020-09-16 13:55:00,96.18,96.24,95.92,95.93,6141.0,85.456,85.5093,85.225,85.2338,6141.0
2020-09-16 14:00:00,95.96,96.39,95.87,96.2,15235.0,85.2605,85.6425,85.1805,85.4737,15235.0
2020-09-16 14:05:00,96.2,96.23,96.1,96.15,12946.0,85.4737,85.5004,85.3849,85.4293,12946.0
2020-09-16 14:10:00,96.18,96.33,96.11,96.3,7353.0,85.456,85.5892,85.3938,85.5626,7353.0
2020-09-16 14:15:00,96.29,96.66,96.29,96.66,12970.0,85.5537,85.8824,85.5537,85.8824,12970.0
2020-09-16 14:20:00,96.66,96.86,96.64,96.86,10725.0,85.8824,86.0601,85.8647,86.0601,10725.0
2020-09-16 14:25:00,96.9,97.01,96.85,97.0,12497.0,86.0957,86.1934,86.0513,86.1845,12497.0
2020-09-16 14:30:00,97.03,97.09,96.93,96.98,13765.0,86.2112,86.2645,86.1223,86.1668,13765.0
2020-09-16 14:35:00,96.96,97.16,96.92,97.13,17952.0,86.149,86.3267,86.1135,86.3,17952.0
2020-09-16 14:40:00,97.11,97.23,97.02,97.05,13044.0,86.2823,86.3889,86.2023,86.229,13044.0
2020-09-16 14:45:00,97.08,97.15,97.02,97.13,11983.0,86.2556,86.3178,86.2023,86.3,11983.0
2020-09-16 14:50:00,97.15,97.15,96.86,96.89,11026.0,86.3178,86.3178,86.0601,86.0868,11026.0
2020-09-16 14:55:00,96.87,96.93,96.75,96.9,14848.0,86.069,86.1223,85.9624,86.0957,14848.0
2020-09-16 15:00:00,96.89,96.99,96.8,96.89,12970.0,86.0868,86.1756,86.0068,86.0868,12970.0
2020-09-16 15:05:00,96.9,96.9,96.4,96.41,14829.0,86.0957,86.0957,85.6514,85.6603,14829.0
2020-09-16 15:10:00,96.42,96.44,96.04,96.24,16302.0,85.6692,85.687,85.3316,85.5093,16302.0
2020-09-16 15:15:00,96.15,96.28,96.09,96.28,15012.0,85.4293,85.5448,85.376,85.5448,15012.0
2020-09-16 15:20:00,96.25,96.36,96.13,96.19,14267.0,85.5182,85.6159,85.4115,85.4648,14267.0
2020-09-16 15:25:00,96.21,96.42,96.21,96.27,12106.0,85.4826,85.6692,85.4826,85.5359,12106.0
2020-09-16 15:30:00,96.26,96.31,96.0,96.28,22144.0,85.527,85.5715,85.296,85.5448,22144.0
2020-09-16 15:35:00,96.3,96.39,96.11,96.25,33482.0,85.5626,85.6425,85.3938,85.5182,33482.0
2020-09-16 15:40:00,96.24,96.25,96.04,96.24,26678.0,85.5093,85.5182,85.3316,85.5093,26678.0
2020-09-16 15:45:00,96.23,96.46,96.23,96.3,27742.0,85.5004,85.7047,85.5004,85.5626,27742.0
2020-09-16 15:50:00,96.29,96.38,95.91,95.92,59189.0,85.5537,85.6337,85.2161,85.225,59189.0
2020-09-16 15:55:00,95.93,95.97,95.78,95.85,82959.0,85.2338,85.2694,85.1006,85.1628,82959.0
2020-09-17 09:30:00,95.0,95.0,94.0,94.54,23960.0,84.4075,84.4075,83.519,83.9988,23960.0
2020-09-17 09:35:00,94.43,94.65,94.31,94.63,8026.0,83.9011,84.0966,83.7945,84.0788,8026.0
2020-09-17 09:40:00,94.65,95.08,94.54,94.68,23059.0,84.0966,84.4786,83.9988,84.1232,23059.0
2020-09-17 09:45:00,94.61,94.61,94.34,94.42,7832.0,84.061,84.061,83.8211,83.8922,7832.0
2020-09-17 09:50:00,94.4,94.55,94.22,94.33,5855.0,83.8744,84.0077,83.7145,83.8122,5855.0
2020-09-17 09:55:00,94.33,94.52,94.28,94.35,6915.0,83.8122,83.9811,83.7678,83.83,6915.0
2020-09-17 10:00:00,94.36,94.49,94.2,94.47,13969.0,83.8389,83.9544,83.6967,83.9366,13969.0
2020-09-17 10:05:00,94.44,94.73,94.43,94.6,10207.0,83.91,84.1676,83.9011,84.0521,10207.0
2020-09-17 10:10:00,94.59,94.89,94.54,94.77,6267.0,84.0432,84.3098,83.9988,84.2032,6267.0
2020-09-17 10:15:00,94.72,94.93,94.7,94.87,7027.0,84.1588,84.3453,84.141,84.292,7027.0
2020-09-17 10:20:00,94.93,95.22,94.92,95.01,9860.0,84.3453,84.603,84.3365,84.4164,9860.0
2020-09-17 10:25:00,95.01,95.17,94.98,95.03,5051.0,84.4164,84.5586,84.3898,84.4342,5051.0
2020-09-17 10:30:00,94.98,95.17,94.79,94.99,6789.0,84.3898,84.5586,84.2209,84.3986,6789.0
2020-09-17 10:35:00,95.04,95.12,94.99,94.99,3509.0,84.4431,84.5142,84.3986,84.3986,3509.0
2020-09-17 10:40:00,94.95,94.95,94.78,94.78,10080.0,84.3631,84.3631,84.2121,84.2121,10080.0
2020-09-17 10:45:00,94.79,95.05,94.79,94.95,3471.0,84.2209,84.452,84.2209,84.3631,3471.0
2020-09-17 10:50:00,94.95,95.09,94.92,94.96,7236.0,84.3631,84.4875,84.3365,84.372,7236.0
2020-09-17 10:55:00,94.93,94.97,94.77,94.79,5175.0,84.3453,84.3809,84.2032,84.2209,5175.0
2020-09-17 11:00:00,94.83,95.16,94.82,95.13,5556.0,84.2565,84.5497,84.2476,84.523,5556.0
2020-09-17 11:05:00,95.14,95.22,95.05,95.08,6923.0,84.5319,84.603,84.452,84.4786,6923.0
2020-09-17 11:10:00,95.12,95.12,94.85,95.0,6965.0,84.5142,84.5142,84.2743,84.4075,6965.0
2020-09-17 11:15:00,95.0,95.0,94.81,94.94,5096.0,84.4075,84.4075,84.2387,84.3542,5096.0
2020-09-17 11:20:00,94.98,95.07,94.91,95.01,4963.0,84.3898,84.4697,84.3276,84.4164,4963.0
2020-09-17 11:25:00,94.98,94.98,94.81,94.86,5888.0,84.3898,84.3898,84.2387,84.2831,5888.0
2020-09-17 11:30:00,94.88,95.11,94.87,95.11,20304.0,84.3009,84.5053,84.292,84.5053,20304.0
2020-09-17 11:35:00,95.14,95.14,94.82,94.85,7322.0,84.5319,84.5319,84.2476,84.2743,7322.0
2020-09-17 11:40:00,94.85,94.88,94.72,94.79,8738.0,84.2743,84.3009,84.1588,84.2209,8738.0
2020-09-17 11:45:00,94.76,94.8,94.66,94.7,7924.0,84.1943,84.2298,84.1054,84.141,7924.0
2020-09-17 11:50:00,94.68,94.73,94.65,94.67,6660.0,84.1232,84.1676,84.0966,84.1143,6660.0
2020-09-17 11:55:00,94.68,94.7,94.51,94.66,7306.0,84.1232,84.141,83.9722,84.1054,7306.0
2020-09-17 12:00:00,94.63,94.63,94.48,94.48,4538.0,84.0788,84.0788,83.9455,83.9455,4538.0
2020-09-17 12:05:00,94.46,94.52,94.3,94.31,7352.0,83.9277,83.9811,83.7856,83.7945,7352.0
2020-09-17 12:10:00,94.28,94.34,94.12,94.15,11033.0,83.7678,83.8211,83.6257,83.6523,11033.0
2020-09-17 12:15:00,94.12,94.12,93.6,93.66,11481.0,83.6257,83.6257,83.1636,83.2169,11481.0
2020-09-17 12:20:00,93.64,93.65,93.45,93.59,12054.0,83.1992,83.2081,83.0304,83.1547,12054.0
2020-09-17 12:25:00,93.55,93.61,93.3,93.57,16647.0,83.1192,83.1725,82.8971,83.137,16647.0
2020-09-17 12:30:00,93.62,93.69,93.58,93.62,7345.0,83.1814,83.2436,83.1459,83.1814,7345.0
2020-09-17 12:35:00,93.69,93.69,93.56,93.67,6553.0,83.2436,83.2436,83.1281,83.2258,6553.0
2020-09-17 12:40:00,93.63,93.67,93.23,93.33,9478.0,83.1903,83.2258,82.8349,82.9237,9478.0
2020-09-17 12:45:00,93.29,93.5,93.25,93.48,5630.0,82.8882,83.0748,82.8527,83.057,5630.0
2020-09-17 12:50:00,93.45,93.58,93.39,93.41,3634.0,83.0304,83.1459,82.977,82.9948,3634.0
2020-09-17 12:55:00,93.38,93.54,93.38,93.45,9455.0,82.9682,83.1103,82.9682,83.0304,9455.0
2020-09-17 13:00:00,93.39,93.4,93.25,93.25,7394.0,82.977,82.9859,82.8527,82.8527,7394.0
2020-09-17 13:05:00,93.24,93.31,93.2,93.26,5440.0,82.8438,82.906,82.8082,82.8615,5440.0
2020-09-17 13:10:00,93.27,93.27,93.17,93.18,13302.0,82.8704,82.8704,82.7816,82.7905,13302.0
2020-09-17 13:15:00,93.19,93.24,93.09,93.17,6396.0,82.7993,82.8438,82.7105,82.7816,6396.0
2020-09-17 13:20:00,93.16,93.24,93.11,93.15,4433.0,82.7727,82.8438,82.7283,82.7638,4433.0
2020-09-17 13:25:00,93.14,93.18,93.08,93.13,6244.0,82.7549,82.7905,82.7016,82.746,6244.0
2020-09-17 13:30:00,93.11,93.17,93.08,93.14,9192.0,82.7283,82.7816,82.7016,82.7549,9192.0
2020-09-17 13:35:00,93.15,93.16,93.08,93.11,5253.0,82.7638,82.7727,82.7016,82.7283,5253.0
2020-09-17 13:40:00,93.1,93.15,92.96,93.1,10295.0,82.7194,82.7638,82.595,82.7194,10295.0
2020-09-17 13:45:00,93.11,93.11,92.86,92.96,5664.0,82.7283,82.7283,82.5061,82.595,5664.0
2020-09-17 13:50:00,93.01,93.08,92.93,93.02,10337.0,82.6394,82.7016,82.5683,82.6483,10337.0
2020-09-17 13:55:00,93.07,93.07,92.97,93.01,7099.0,82.6927,82.6927,82.6039,82.6394,7099.0
2020-09-17 14:00:00,93.01,93.19,92.96,93.19,4630.0,82.6394,82.7993,82.595,82.7993,4630.0
2020-09-17 14:05:00,93.17,93.2,93.1,93.11,6109.0,82.7816,82.8082,82.7194,82.7283,6109.0
2020-09-17 14:10:00,93.12,93.22,93.1,93.13,6161.0,82.7372,82.826,82.7194,82.746,6161.0
2020-09-17 14:15:00,93.14,93.25,93.1,93.11,8551.0,82.7549,82.8527,82.7194,82.7283,8551.0
2020-09-17 14:20:00,93.11,93.16,93.03,93.03,6435.0,82.7283,82.7727,82.6572,82.6572,6435.0
2020-09-17 14:25:00,93.03,93.07,92.91,92.95,6257.0,82.6572,82.6927,82.5506,82.5861,6257.0
2020-09-17 14:30:00,92.9,92.92,92.74,92.74,11122.0,82.5417,82.5595,82.3995,82.3995,11122.0
2020-09-17 14:35:00,92.74,92.74,92.58,92.62,7976.0,82.3995,82.3995,82.2574,82.2929,7976.0
2020-09-17 14:40:00,92.63,92.71,92.62,92.7,7219.0,82.3018,82.3729,82.2929,82.364,7219.0
2020-09-17 14:45:00,92.68,92.71,92.59,92.64,5916.0,82.3462,82.3729,82.2662,82.3107,5916.0
2020-09-17 14:50:00,92.61,92.67,92.56,92.62,4619.0,82.284,82.3373,82.2396,82.2929,4619.0
2020-09-17 14:55:00,92.62,92.85,92.6,92.63,13814.0,82.2929,82.4973,82.2751,82.3018,13814.0
2020-09-17 15:00:00,92.62,92.69,92.37,92.4,12898.0,82.2929,82.3551,82.0708,82.0974,12898.0
2020-09-17 15:05:00,92.37,92.51,92.26,92.5,24785.0,82.0708,82.1952,81.973,82.1863,24785.0
2020-09-17 15:10:00,92.53,92.7,92.52,92.55,9173.0,82.2129,82.364,82.2041,82.2307,9173.0
2020-09-17 15:15:00,92.54,92.62,92.48,92.5,11570.0,82.2218,82.2929,82.1685,82.1863,11570.0
2020-09-17 15:20:00,92.48,92.61,92.4,92.41,14551.0,82.1685,82.284,82.0974,82.1063,14551.0
2020-09-17 15:25:00,92.42,92.6,92.42,92.58,11278.0,82.1152,82.2751,82.1152,82.2574,11278.0
2020-09-17 15:30:00,92.58,92.92,92.53,92.79,15406.0,82.2574,82.5595,82.2129,82.4439,15406.0
2020-09-17 15:35:00,92.78,92.92,92.68,92.9,19338.0,82.4351,82.5595,82.3462,82.5417,19338.0
2020-09-17 15:40:00,92.92,93.05,92.79,92.79,25254.0,82.5595,82.675,82.4439,82.4439,25254.0
2020-09-17 15:45:00,92.79,92.85,92.64,92.81,34192.0,82.4439,82.4973,82.3107,82.4617,34192.0
2020-09-17 15:50:00,92.8,92.97,92.71,92.76,41554.0,82.4528,82.6039,82.3729,82.4173,41554.0
2020-09-17 15:55:00,92.76,92.86,92.66,92.77,92956.0,82.4173,82.5061,82.3284,82.4262,92956.0
2020-09-18 09:30:00,92.54,92.98,92.4,92.88,238986.0,82.2218,82.6128,82.0974,82.5239,238986.0
2020-09-18 09:35:00,92.73,92.81,92.43,92.73,17378.0,82.3906,82.4617,82.1241,82.3906,17378.0
2020-09-18 09:40:00,92.78,92.8,92.4,92.49,4139.0,82.4351,82.4528,82.0974,82.1774,4139.0
2020-09-18 09:45:00,92.51,92.57,92.25,92.25,10744.0,82.1952,82.2485,81.9642,81.9642,10744.0
2020-09-18 09:50:00,92.27,92.34,92.08,92.15,7470.0,81.9819,82.0441,81.8131,81.8753,7470.0
2020-09-18 09:55:00,92.2,92.2,92.02,92.06,9267.0,81.9197,81.9197,81.7598,81.7953,9267.0
2020-09-18 10:00:00,92.07,92.2,91.74,91.8,15482.0,81.8042,81.9197,81.511,81.5643,15482.0
2020-09-18 10:05:00,91.82,92.0,91.81,91.9,12032.0,81.5821,81.742,81.5732,81.6532,12032.0
2020-09-18 10:10:00,91.9,92.09,91.78,92.04,8063.0,81.6532,81.822,81.5466,81.7776,8063.0
2020-09-18 10:15:00,92.12,92.24,92.09,92.24,9669.0,81.8487,81.9553,81.822,81.9553,9669.0
2020-09-18 10:20:00,92.36,92.6,92.3,92.53,6250.0,82.0619,82.2751,82.0086,82.2129,6250.0
2020-09-18 10:25:00,92.51,92.73,92.51,92.68,13704.0,82.1952,82.3906,82.1952,82.3462,13704.0
2020-09-18 10:30:00,92.68,92.72,92.46,92.56,5152.0,82.3462,82.3818,82.1507,82.2396,5152.0
2020-09-18 10:35:00,92.6,92.61,92.38,92.41,4396.0,82.2751,82.284,82.0797,82.1063,4396.0
2020-09-18 10:40:00,92.46,92.6,92.42,92.52,4810.0,82.1507,82.2751,82.1152,82.2041,4810.0
2020-09-18 10:45:00,92.47,92.49,92.33,92.47,6624.0,82.1596,82.1774,82.0352,82.1596,6624.0
2020-09-18 10:50:00,92.39,92.49,92.26,92.26,4423.0,82.0885,82.1774,81.973,81.973,4423.0
2020-09-18 10:55:00,92.23,92.34,92.22,92.29,5156.0,81.9464,82.0441,81.9375,81.9997,5156.0
2020-09-18 11:00:00,92.3,92.46,92.23,92.45,5967.0,82.0086,82.1507,81.9464,82.1419,5967.0
2020-09-18 11:05:00,92.47,92.51,92.34,92.35,5877.0,82.1596,82.1952,82.0441,82.053,5877.0
2020-09-18 11:10:00,92.31,92.33,92.12,92.12,4516.0,82.0175,82.0352,81.8487,81.8487,4516.0
2020-09-18 11:15:00,92.15,92.2,91.93,91.96,4766.0,81.8753,81.9197,81.6798,81.7065,4766.0
2020-09-18 11:20:00,91.99,92.18,91.94,92.06,6976.0,81.7331,81.902,81.6887,81.7953,6976.0
2020-09-18 11:25:00,92.09,92.22,92.07,92.14,2460.0,81.822,81.9375,81.8042,81.8664,2460.0
2020-09-18 11:30:00,92.14,92.27,92.1,92.1,7179.0,81.8664,81.9819,81.8309,81.8309,7179.0
2020-09-18 11:35:00,92.09,92.32,92.08,92.32,7073.0,81.822,82.0264,81.8131,82.0264,7073.0
2020-09-18 11:40:00,92.32,92.38,92.2,92.2,4211.0,82.0264,82.0797,81.9197,81.9197,4211.0
2020-09-18 11:45:00,92.23,92.48,92.23,92.42,7420.0,81.9464,82.1685,81.9464,82.1152,7420.0
2020-09-18 11:50:00,92.5,92.57,92.46,92.53,5042.0,82.1863,82.2485,82.1507,82.2129,5042.0
2020-09-18 11:55:00,92.55,92.58,92.48,92.51,4511.0,82.2307,82.2574,82.1685,82.1952,4511.0
2020-09-18 12:00:00,92.48,92.64,92.48,92.59,9800.0,82.1685,82.3107,82.1685,82.2662,9800.0
2020-09-18 12:05:00,92.59,92.67,92.53,92.61,7865.0,82.2662,82.3373,82.2129,82.284,7865.0
2020-09-18 12:10:00,92.6,92.69,92.6,92.67,5053.0,82.2751,82.3551,82.2751,82.3373,5053.0
2020-09-18 12:15:00,92.66,92.66,92.51,92.54,8018.0,82.3284,82.3284,82.1952,82.2218,8018.0
2020-09-18 12:20:00,92.53,92.53,92.3,92.33,4408.0,82.2129,82.2129,82.0086,82.0352,4408.0
2020-09-18 12:25:00,92.34,92.42,92.28,92.39,5408.0,82.0441,82.1152,81.9908,82.0885,5408.0
2020-09-18 12:30:00,92.41,92.43,92.09,92.12,9750.0,82.1063,82.1241,81.822,81.8487,9750.0
2020-09-18 12:35:00,92.15,92.27,92.09,92.25,10043.0,81.8753,81.9819,81.822,81.9642,10043.0
2020-09-18 12:40:00,92.25,92.28,92.18,92.21,6279.0,81.9642,81.9908,81.902,81.9286,6279.0
2020-09-18 12:45:00,92.24,92.24,92.05,92.06,8847.0,81.9553,81.9553,81.7865,81.7953,8847.0
2020-09-18 12:50:00,92.04,92.05,91.95,92.0,9492.0,81.7776,81.7865,81.6976,81.742,9492.0
2020-09-18 12:55:00,92.01,92.02,91.87,92.02,6326.0,81.7509,81.7598,81.6265,81.7598,6326.0
2020-09-18 13:00:00,91.98,91.98,91.83,91.91,6254.0,81.7243,81.7243,81.591,81.6621,6254.0
2020-09-18 13:05:00,91.89,91.99,91.87,91.96,5198.0,81.6443,81.7331,81.6265,81.7065,5198.0
2020-09-18 13:10:00,91.96,92.08,91.94,92.03,6845.0,81.7065,81.8131,81.6887,81.7687,6845.0
2020-09-18 13:15:00,92.02,92.02,91.84,91.86,8256.0,81.7598,81.7598,81.5999,81.6176,8256.0
2020-09-18 13:20:00,91.86,91.92,91.82,91.82,11782.0,81.6176,81.671,81.5821,81.5821,11782.0
2020-09-18 13:25:00,91.8,91.8,91.51,91.51,9615.0,81.5643,81.5643,81.3067,81.3067,9615.0
2020-09-18 13:30:00,91.5,91.5,91.08,91.38,13856.0,81.2978,81.2978,80.9246,81.1912,13856.0
2020-09-18 13:35:00,91.37,91.43,91.19,91.28,6202.0,81.1823,81.2356,81.0223,81.1023,6202.0
2020-09-18 13:40:00,91.3,91.34,91.22,91.23,5804.0,81.1201,81.1556,81.049,81.0579,5804.0
2020-09-18 13:45:00,91.21,91.32,91.21,91.21,6165.0,81.0401,81.1379,81.0401,81.0401,6165.0
2020-09-18 13:50:00,91.19,91.26,91.14,91.26,5611.0,81.0223,81.0845,80.9779,81.0845,5611.0
2020-09-18 13:55:00,91.29,91.39,91.24,91.39,13063.0,81.1112,81.2,81.0668,81.2,13063.0
2020-09-18 14:00:00,91.37,91.37,91.21,91.28,6157.0,81.1823,81.1823,81.0401,81.1023,6157.0
2020-09-18 14:05:00,91.28,91.41,91.28,91.33,7178.0,81.1023,81.2178,81.1023,81.1467,7178.0
2020-09-18 14:10:00,91.31,91.36,91.29,91.31,12323.0,81.129,81.1734,81.1112,81.129,12323.0
2020-09-18 14:15:00,91.28,91.34,91.03,91.05,13627.0,81.1023,81.1556,80.8802,80.898,13627.0
2020-09-18 14:20:00,91.06,91.34,91.06,91.22,8021.0,80.9068,81.1556,80.9068,81.049,8021.0
2020-09-18 14:25:00,91.25,91.27,91.16,91.18,7851.0,81.0757,81.0934,80.9957,81.0135,7851.0
2020-09-18 14:30:00,91.19,91.19,91.06,91.09,8664.0,81.0223,81.0223,80.9068,80.9335,8664.0
2020-09-18 14:35:00,91.09,91.13,91.0,91.01,15828.0,80.9335,80.969,80.8535,80.8624,15828.0
2020-09-18 14:40:00,91.02,91.12,90.97,90.97,8864.0,80.8713,80.9602,80.8269,80.8269,8864.0
2020-09-18 14:45:00,91.03,91.04,90.91,91.03,15754.0,80.8802,80.8891,80.7736,80.8802,15754.0
2020-09-18 14:50:00,91.03,91.06,90.94,91.0,15371.0,80.8802,80.9068,80.8002,80.8535,15371.0
2020-09-18 14:55:00,90.96,91.03,90.93,91.01,8987.0,80.818,80.8802,80.7913,80.8624,8987.0
2020-09-18 15:00:00,91.04,91.13,90.99,91.12,8690.0,80.8891,80.969,80.8446,80.9602,8690.0
2020-09-18 15:05:00,91.12,91.4,91.09,91.4,16823.0,80.9602,81.2089,80.9335,81.2089,16823.0
2020-09-18 15:10:00,91.43,91.6,91.43,91.54,20523.0,81.2356,81.3866,81.2356,81.3333,20523.0
2020-09-18 15:15:00,91.52,91.59,91.48,91.56,10051.0,81.3156,81.3777,81.28,81.3511,10051.0
2020-09-18 15:20:00,91.53,91.55,91.43,91.45,11641.0,81.3244,81.3422,81.2356,81.2534,11641.0
2020-09-18 15:25:00,91.47,91.65,91.47,91.62,13346.0,81.2711,81.4311,81.2711,81.4044,13346.0
2020-09-18 15:30:00,91.64,91.66,91.43,91.45,14104.0,81.4222,81.4399,81.2356,81.2534,14104.0
2020-09-18 15:35:00,91.46,91.65,91.33,91.59,32865.0,81.2622,81.4311,81.1467,81.3777,32865.0
2020-09-18 15:40:00,91.6,91.79,91.58,91.69,36802.0,81.3866,81.5554,81.3689,81.4666,36802.0
2020-09-18 15:45:00,91.7,91.83,91.63,91.69,37273.0,81.4755,81.591,81.4133,81.4666,37273.0
2020-09-18 15:50:00,91.67,91.69,91.14,91.18,66607.0,81.4488,81.4666,80.9779,81.0135,66607.0
2020-09-18 15:55:00,91.18,91.3,91.17,91.23,108791.0,81.0135,81.1201,81.0046,81.0579,108791.0
2020-09-21 09:30:00,90.04,90.73,90.0,90.26,51958.0,80.0006,80.6136,79.965,80.196,51958.0
2020-09-21 09:35:00,90.13,90.32,89.72,90.26,37777.0,80.0805,80.2494,79.7163,80.196,37777.0
2020-09-21 09:40:00,90.35,90.84,90.34,90.52,18832.0,80.276,80.7114,80.2671,80.4271,18832.0
2020-09-21 09:45:00,90.59,91.23,90.56,90.91,20658.0,80.4892,81.0579,80.4626,80.7736,20658.0
2020-09-21 09:50:00,91.02,91.37,90.75,91.22,31160.0,80.8713,81.1823,80.6314,81.049,31160.0
2020-09-21 09:55:00,91.16,91.88,91.03,91.77,16154.0,80.9957,81.6354,80.8802,81.5377,16154.0
2020-09-21 10:00:00,91.77,92.1,91.64,92.04,23955.0,81.5377,81.8309,81.4222,81.7776,23955.0
2020-09-21 10:05:00,92.07,92.52,91.9,92.42,27633.0,81.8042,82.2041,81.6532,82.1152,27633.0
2020-09-21 10:10:00,92.42,92.57,92.31,92.51,26369.0,82.1152,82.2485,82.0175,82.1952,26369.0
2020-09-21 10:15:00,92.48,92.48,91.96,91.96,22800.0,82.1685,82.1685,81.7065,81.7065,22800.0
2020-09-21 10:20:00,91.94,92.08,91.84,92.04,23825.0,81.6887,81.8131,81.5999,81.7776,23825.0
2020-09-21 10:25:00,92.0,92.2,91.88,92.2,16137.0,81.742,81.9197,81.6354,81.9197,16137.0
2020-09-21 10:30:00,92.2,92.2,91.96,92.02,11972.0,81.9197,81.9197,81.7065,81.7598,11972.0
2020-09-21 10:35:00,92.02,92.05,91.87,91.92,9074.0,81.7598,81.7865,81.6265,81.671,9074.0
2020-09-21 10:40:00,91.92,92.15,91.77,91.98,22427.0,81.671,81.8753,81.5377,81.7243,22427.0
2020-09-21 10:45:00,91.98,92.1,91.67,91.88,25308.0,81.7243,81.8309,81.4488,81.6354,25308.0
2020-09-21 10:50:00,91.87,92.06,91.82,92.05,16441.0,81.6265,81.7953,81.5821,81.7865,16441.0
2020-09-21 10:55:00,92.05,92.05,91.9,91.92,24765.0,81.7865,81.7865,81.6532,81.671,24765.0
2020-09-21 11:00:00,91.91,92.0,91.87,91.99,25874.0,81.6621,81.742,81.6265,81.7331,25874.0
2020-09-21 11:05:00,91.99,91.99,91.77,91.88,34485.0,81.7331,81.7331,81.5377,81.6354,34485.0
2020-09-21 11:10:00,91.89,91.97,91.58,91.64,9421.0,81.6443,81.7154,81.3689,81.4222,9421.0
2020-09-21 11:15:00,91.66,91.67,91.35,91.43,9259.0,81.4399,81.4488,81.1645,81.2356,9259.0
2020-09-21 11:20:00,91.45,91.48,91.26,91.35,11735.0,81.2534,81.28,81.0845,81.1645,11735.0
2020-09-21 11:25:00,91.36,91.4,91.15,91.28,9301.0,81.1734,81.2089,80.9868,81.1023,9301.0
2020-09-21 11:30:00,91.27,91.42,91.16,91.23,13263.0,81.0934,81.2267,80.9957,81.0579,13263.0
2020-09-21 11:35:00,91.31,91.41,91.19,91.28,13373.0,81.129,81.2178,81.0223,81.1023,13373.0
2020-09-21 11:40:00,91.27,91.46,91.18,91.2,11082.0,81.0934,81.2622,81.0135,81.0312,11082.0
2020-09-21 11:45:00,91.21,91.55,91.2,91.35,20340.0,81.0401,81.3422,81.0312,81.1645,20340.0
2020-09-21 11:50:00,91.35,91.37,91.23,91.34,8315.0,81.1645,81.1823,81.0579,81.1556,8315.0
2020-09-21 11:55:00,91.28,91.29,91.15,91.18,5725.0,81.1023,81.1112,80.9868,81.0135,5725.0
2020-09-21 12:00:00,91.18,91.46,91.18,91.44,10941.0,81.0135,81.2622,81.0135,81.2445,10941.0
2020-09-21 12:05:00,91.42,91.42,91.23,91.25,9878.0,81.2267,81.2267,81.0579,81.0757,9878.0
2020-09-21 12:10:00,91.24,91.24,91.13,91.17,7598.0,81.0668,81.0668,80.969,81.0046,7598.0
2020-09-21 12:15:00,91.21,91.35,91.13,91.3,8239.0,81.0401,81.1645,80.969,81.1201,8239.0
2020-09-21 12:20:00,91.33,91.44,91.21,91.44,5513.0,81.1467,81.2445,81.0401,81.2445,5513.0
2020-09-21 12:25:00,91.43,91.48,91.32,91.36,7219.0,81.2356,81.28,81.1379,81.1734,7219.0
2020-09-21 12:30:00,91.29,91.33,91.09,91.14,10434.0,81.1112,81.1467,80.9335,80.9779,10434.0
2020-09-21 12:35:00,91.17,91.35,91.09,91.33,10015.0,81.0046,81.1645,80.9335,81.1467,10015.0
2020-09-21 12:40:00,91.32,91.53,91.29,91.32,8459.0,81.1379,81.3244,81.1112,81.1379,8459.0
2020-09-21 12:45:00,91.3,91.32,91.15,91.24,6038.0,81.1201,81.1379,80.9868,81.0668,6038.0
2020-09-21 12:50:00,91.26,91.29,91.18,91.22,10300.0,81.0845,81.1112,81.0135,81.049,10300.0
2020-09-21 12:55:00,91.2,91.22,91.05,91.12,4525.0,81.0312,81.049,80.898,80.9602,4525.0
2020-09-21 13:00:00,91.18,91.18,91.0,91.12,7798.0,81.0135,81.0135,80.8535,80.9602,7798.0
2020-09-21 13:05:00,91.12,91.14,91.01,91.04,8420.0,80.9602,80.9779,80.8624,80.8891,8420.0
2020-09-21 13:10:00,91.07,91.19,91.05,91.18,7284.0,80.9157,81.0223,80.898,81.0135,7284.0
2020-09-21 13:15:00,91.19,91.19,91.07,91.13,6681.0,81.0223,81.0223,80.9157,80.969,6681.0
2020-09-21 13:20:00,91.13,91.27,91.06,91.2,7830.0,80.969,81.0934,80.9068,81.0312,7830.0
2020-09-21 13:25:00,91.21,91.31,91.2,91.31,10993.0,81.0401,81.129,81.0312,81.129,10993.0
2020-09-21 13:30:00,91.3,91.43,91.27,91.43,19495.0,81.1201,81.2356,81.0934,81.2356,19495.0
2020-09-21 13:35:00,91.43,91.49,91.36,91.44,10818.0,81.2356,81.2889,81.1734,81.2445,10818.0
2020-09-21 13:40:00,91.46,91.47,91.35,91.37,12350.0,81.2622,81.2711,81.1645,81.1823,12350.0
2020-09-21 13:45:00,91.34,91.56,91.34,91.53,15850.0,81.1556,81.3511,81.1556,81.3244,15850.0
2020-09-21 13:50:00,91.54,91.66,91.42,91.42,11962.0,81.3333,81.4399,81.2267,81.2267,11962.0
2020-09-21 13:55:00,91.42,91.58,91.37,91.55,14010.0,81.2267,81.3689,81.1823,81.3422,14010.0
2020-09-21 14:00:00,91.53,91.53,91.35,91.46,16839.0,81.3244,81.3244,81.1645,81.2622,16839.0
2020-09-21 14:05:00,91.43,91.45,91.32,91.42,19351.0,81.2356,81.2534,81.1379,81.2267,19351.0
2020-09-21 14:10:00,91.41,91.45,91.34,91.39,9360.0,81.2178,81.2534,81.1556,81.2,9360.0
2020-09-21 14:15:00,91.4,91.55,91.24,91.25,60274.0,81.2089,81.3422,81.0668,81.0757,60274.0
2020-09-21 14:20:00,91.27,91.49,91.25,91.48,20440.0,81.0934,81.2889,81.0757,81.28,20440.0
2020-09-21 14:25:00,91.51,91.54,91.34,91.36,18355.0,81.3067,81.3333,81.1556,81.1734,18355.0
2020-09-21 14:30:00,91.35,91.35,91.15,91.18,12253.0,81.1645,81.1645,80.9868,81.0135,12253.0
2020-09-21 14:35:00,91.15,91.17,91.05,91.15,9338.0,80.9868,81.0046,80.898,80.9868,9338.0
2020-09-21 14:40:00,91.14,91.19,91.04,91.05,10198.0,80.9779,81.0223,80.8891,80.898,10198.0
2020-09-21 14:45:00,91.05,91.24,91.04,91.22,11443.0,80.898,81.0668,80.8891,81.049,11443.0
2020-09-21 14:50:00,91.24,91.37,91.22,91.3,12527.0,81.0668,81.1823,81.049,81.1201,12527.0
2020-09-21 14:55:00,91.27,91.39,91.26,91.28,10293.0,81.0934,81.2,81.0845,81.1023,10293.0
2020-09-21 15:00:00,91.24,91.47,91.24,91.47,23646.0,81.0668,81.2711,81.0668,81.2711,23646.0
2020-09-21 15:05:00,91.49,91.54,91.4,91.52,25003.0,81.2889,81.3333,81.2089,81.3156,25003.0
2020-09-21 15:10:00,91.52,91.71,91.51,91.68,22647.0,81.3156,81.4844,81.3067,81.4577,22647.0
2020-09-21 15:15:00,91.73,91.8,91.63,91.71,28358.0,81.5021,81.5643,81.4133,81.4844,28358.0
2020-09-21 15:20:00,91.71,91.91,91.62,91.86,26797.0,81.4844,81.6621,81.4044,81.6176,26797.0
2020-09-21 15:25:00,91.87,91.91,91.73,91.77,18978.0,81.6265,81.6621,81.5021,81.5377,18978.0
2020-09-21 15:30:00,91.79,91.91,91.75,91.87,19348.0,81.5554,81.6621,81.5199,81.6265,19348.0
2020-09-21 15:35:00,91.88,92.08,91.88,91.92,28192.0,81.6354,81.8131,81.6354,81.671,28192.0
2020-09-21 15:40:00,91.93,91.98,91.76,91.88,41259.0,81.6798,81.7243,81.5288,81.6354,41259.0
2020-09-21 15:45:00,91.89,91.98,91.71,91.71,29750.0,81.6443,81.7243,81.4844,81.4844,29750.0
2020-09-21 15:50:00,91.7,91.91,91.7,91.79,48291.0,81.4755,81.6621,81.4755,81.5554,48291.0
2020-09-21 15:55:00,91.8,92.09,91.77,92.03,132208.0,81.5643,81.822,81.5377,81.7687,132208.0
2020-09-22 09:30:00,92.72,93.41,92.5,93.07,58141.0,82.3818,82.9948,82.1863,82.6927,58141.0
2020-09-22 09:35:00,93.2,93.56,93.09,93.5,68397.0,82.8082,83.1281,82.7105,83.0748,68397.0
2020-09-22 09:40:00,93.46,93.95,93.46,93.69,22394.0,83.0392,83.4746,83.0392,83.2436,22394.0
2020-09-22 09:45:00,93.77,94.0,93.24,93.24,23014.0,83.3147,83.519,82.8438,82.8438,23014.0
2020-09-22 09:50:00,93.26,93.32,93.09,93.23,18425.0,82.8615,82.9149,82.7105,82.8349,18425.0
2020-09-22 09:55:00,93.23,93.28,92.89,92.89,15161.0,82.8349,82.8793,82.5328,82.5328,15161.0
2020-09-22 10:00:00,92.93,93.28,92.87,93.24,16726.0,82.5683,82.8793,82.515,82.8438,16726.0
2020-09-22 10:05:00,93.26,93.52,93.15,93.42,10758.0,82.8615,83.0926,82.7638,83.0037,10758.0
2020-09-22 10:10:00,93.38,93.45,93.23,93.28,8981.0,82.9682,83.0304,82.8349,82.8793,8981.0
2020-09-22 10:15:00,93.28,93.64,93.28,93.64,29814.0,82.8793,83.1992,82.8793,83.1992,29814.0
2020-09-22 10:20:00,93.64,93.75,93.52,93.58,30608.0,83.1992,83.2969,83.0926,83.1459,30608.0
2020-09-22 10:25:00,93.58,93.59,93.3,93.45,16670.0,83.1459,83.1547,82.8971,83.0304,16670.0
2020-09-22 10:30:00,93.45,93.59,93.34,93.34,13186.0,83.0304,83.1547,82.9326,82.9326,13186.0
2020-09-22 10:35:00,93.34,93.38,93.23,93.37,8924.0,82.9326,82.9682,82.8349,82.9593,8924.0
2020-09-22 10:40:00,93.38,93.38,93.17,93.26,8325.0,82.9682,82.9682,82.7816,82.8615,8325.0
2020-09-22 10:45:00,93.23,93.23,92.86,93.02,10574.0,82.8349,82.8349,82.5061,82.6483,10574.0
2020-09-22 10:50:00,93.05,93.08,92.94,92.97,9793.0,82.675,82.7016,82.5772,82.6039,9793.0
2020-09-22 10:55:00,93.0,93.09,92.87,92.87,19858.0,82.6305,82.7105,82.515,82.515,19858.0
2020-09-22 11:00:00,92.87,92.97,92.68,92.75,16017.0,82.515,82.6039,82.3462,82.4084,16017.0
2020-09-22 11:05:00,92.79,92.88,92.75,92.78,10340.0,82.4439,82.5239,82.4084,82.4351,10340.0
2020-09-22 11:10:00,92.84,92.91,92.74,92.78,10505.0,82.4884,82.5506,82.3995,82.4351,10505.0
2020-09-22 11:15:00,92.76,92.93,92.74,92.9,7581.0,82.4173,82.5683,82.3995,82.5417,7581.0
2020-09-22 11:20:00,92.9,92.9,92.71,92.78,6237.0,82.5417,82.5417,82.3729,82.4351,6237.0
2020-09-22 11:25:00,92.78,92.79,92.55,92.56,11015.0,82.4351,82.4439,82.2307,82.2396,11015.0
2020-09-22 11:30:00,92.55,92.57,92.32,92.32,6771.0,82.2307,82.2485,82.0264,82.0264,6771.0
2020-09-22 11:35:00,92.34,92.34,92.17,92.25,8401.0,82.0441,82.0441,81.8931,81.9642,8401.0
2020-09-22 11:40:00,92.25,92.39,92.25,92.29,9635.0,81.9642,82.0885,81.9642,81.9997,9635.0
2020-09-22 11:45:00,92.27,92.32,92.21,92.26,4950.0,81.9819,82.0264,81.9286,81.973,4950.0
2020-09-22 11:50:00,92.26,92.29,92.15,92.21,6926.0,81.973,81.9997,81.8753,81.9286,6926.0
2020-09-22 11:55:00,92.2,92.28,92.17,92.22,7501.0,81.9197,81.9908,81.8931,81.9375,7501.0
2020-09-22 12:00:00,92.22,92.38,92.17,92.35,6498.0,81.9375,82.0797,81.8931,82.053,6498.0
2020-09-22 12:05:00,92.37,92.47,92.31,92.45,9468.0,82.0708,82.1596,82.0175,82.1419,9468.0
2020-09-22 12:10:00,92.45,92.48,92.37,92.39,30255.0,82.1419,82.1685,82.0708,82.0885,30255.0
2020-09-22 12:15:00,92.4,92.41,92.25,92.31,9664.0,82.0974,82.1063,81.9642,82.0175,9664.0
2020-09-22 12:20:00,92.31,92.36,92.25,92.33,4903.0,82.0175,82.0619,81.9642,82.0352,4903.0
2020-09-22 12:25:00,92.36,92.36,92.21,92.23,10283.0,82.0619,82.0619,81.9286,81.9464,10283.0
2020-09-22 12:30:00,92.23,92.24,92.02,92.06,9790.0,81.9464,81.9553,81.7598,81.7953,9790.0
2020-09-22 12:35:00,92.09,92.22,92.05,92.22,9134.0,81.822,81.9375,81.7865,81.9375,9134.0
2020-09-22 12:40:00,92.22,92.34,92.18,92.28,6624.0,81.9375,82.0441,81.902,81.9908,6624.0
2020-09-22 12:45:00,92.29,92.29,92.12,92.12,6652.0,81.9997,81.9997,81.8487,81.8487,6652.0
2020-09-22 12:50:00,92.1,92.1,91.95,91.95,9927.0,81.8309,81.8309,81.6976,81.6976,9927.0
2020-09-22 12:55:00,91.96,91.96,91.76,91.77,9504.0,81.7065,81.7065,81.5288,81.5377,9504.0
2020-09-22 13:00:00,91.79,91.82,91.66,91.7,9172.0,81.5554,81.5821,81.4399,81.4755,9172.0
2020-09-22 13:05:00,91.7,91.75,91.61,91.72,12923.0,81.4755,81.5199,81.3955,81.4933,12923.0
2020-09-22 13:10:00,91.71,91.89,91.67,91.79,7038.0,81.4844,81.6443,81.4488,81.5554,7038.0
2020-09-22 13:15:00,91.8,91.86,91.76,91.8,7758.0,81.5643,81.6176,81.5288,81.5643,7758.0
2020-09-22 13:20:00,91.78,91.99,91.78,91.95,7052.0,81.5466,81.7331,81.5466,81.6976,7052.0
2020-09-22 13:25:00,91.95,92.01,91.92,91.94,21110.0,81.6976,81.7509,81.671,81.6887,21110.0
2020-09-22 13:30:00,91.94,92.18,91.94,92.12,21332.0,81.6887,81.902,81.6887,81.8487,21332.0
2020-09-22 13:35:00,92.12,92.13,92.01,92.07,27306.0,81.8487,81.8575,81.7509,81.8042,27306.0
2020-09-22 13:40:00,92.08,92.14,92.0,92.11,8167.0,81.8131,81.8664,81.742,81.8398,8167.0
2020-09-22 13:45:00,92.12,92.36,92.11,92.3,57664.0,81.8487,82.0619,81.8398,82.0086,57664.0
2020-09-22 13:50:00,92.34,92.34,92.18,92.23,9034.0,82.0441,82.0441,81.902,81.9464,9034.0
2020-09-22 13:55:00,92.24,92.28,92.14,92.18,11516.0,81.9553,81.9908,81.8664,81.902,11516.0
2020-09-22 14:00:00,92.2,92.36,92.19,92.29,14074.0,81.9197,82.0619,81.9108,81.9997,14074.0
2020-09-22 14:05:00,92.3,92.31,92.23,92.26,8094.0,82.0086,82.0175,81.9464,81.973,8094.0
2020-09-22 14:10:00,92.26,92.31,92.2,92.24,66427.0,81.973,82.0175,81.9197,81.9553,66427.0
2020-09-22 14:15:00,92.24,92.33,92.2,92.32,9944.0,81.9553,82.0352,81.9197,82.0264,9944.0
2020-09-22 14:20:00,92.31,92.31,92.23,92.28,10380.0,82.0175,82.0175,81.9464,81.9908,10380.0
2020-09-22 14:25:00,92.31,92.41,92.27,92.34,13201.0,82.0175,82.1063,81.9819,82.0441,13201.0
2020-09-22 14:30:00,92.36,92.41,92.32,92.36,23243.0,82.0619,82.1063,82.0264,82.0619,23243.0
2020-09-22 14:35:00,92.33,92.44,92.33,92.4,7370.0,82.0352,82.133,82.0352,82.0974,7370.0
2020-09-22 14:40:00,92.39,92.45,92.35,92.4,12598.0,82.0885,82.1419,82.053,82.0974,12598.0
2020-09-22 14:45:00,92.37,92.44,92.36,92.42,11487.0,82.0708,82.133,82.0619,82.1152,11487.0
2020-09-22 14:50:00,92.42,92.43,92.37,92.39,13218.0,82.1152,82.1241,82.0708,82.0885,13218.0
2020-09-22 14:55:00,92.39,92.42,92.24,92.24,9103.0,82.0885,82.1152,81.9553,81.9553,9103.0
2020-09-22 15:00:00,92.24,92.31,92.22,92.26,17892.0,81.9553,82.0175,81.9375,81.973,17892.0
2020-09-22 15:05:00,92.25,92.32,92.24,92.28,10093.0,81.9642,82.0264,81.9553,81.9908,10093.0
2020-09-22 15:10:00,92.3,92.32,92.16,92.22,9086.0,82.0086,82.0264,81.8842,81.9375,9086.0
2020-09-22 15:15:00,92.22,92.31,92.15,92.3,11109.0,81.9375,82.0175,81.8753,82.0086,11109.0
2020-09-22 15:20:00,92.29,92.42,92.26,92.42,18124.0,81.9997,82.1152,81.973,82.1152,18124.0
2020-09-22 15:25:00,92.43,92.54,92.43,92.47,12796.0,82.1241,82.2218,82.1241,82.1596,12796.0
2020-09-22 15:30:00,92.45,92.46,92.3,92.34,15686.0,82.1419,82.1507,82.0086,82.0441,15686.0
2020-09-22 15:35:00,92.35,92.45,92.31,92.4,18711.0,82.053,82.1419,82.0175,82.0974,18711.0
2020-09-22 15:40:00,92.41,92.49,92.4,92.45,30004.0,82.1063,82.1774,82.0974,82.1419,30004.0
2020-09-22 15:45:00,92.45,92.46,92.25,92.4,32808.0,82.1419,82.1507,81.9642,82.0974,32808.0
2020-09-22 15:50:00,92.4,92.4,92.13,92.19,43049.0,82.0974,82.0974,81.8575,81.9108,43049.0
2020-09-22 15:55:00,92.21,92.37,92.14,92.36,93442.0,81.9286,82.0708,81.8664,82.0619,93442.0
2020-09-23 09:30:00,92.25,92.84,92.2,92.84,23896.0,81.9642,82.4884,81.9197,82.4884,23896.0
2020-09-23 09:35:00,92.88,92.98,92.45,92.64,23367.0,82.5239,82.6128,82.1419,82.3107,23367.0
2020-09-23 09:40:00,92.69,92.8,92.28,92.49,14080.0,82.3551,82.4528,81.9908,82.1774,14080.0
2020-09-23 09:45:00,92.43,93.06,92.4,92.84,7189.0,82.1241,82.6838,82.0974,82.4884,7189.0
2020-09-23 09:50:00,92.84,92.87,92.55,92.59,8037.0,82.4884,82.515,82.2307,82.2662,8037.0
2020-09-23 09:55:00,92.58,92.7,92.58,92.62,9178.0,82.2574,82.364,82.2574,82.2929,9178.0
2020-09-23 10:00:00,92.59,92.68,92.4,92.63,7964.0,82.2662,82.3462,82.0974,82.3018,7964.0
2020-09-23 10:05:00,92.61,92.78,92.6,92.72,26292.0,82.284,82.4351,82.2751,82.3818,26292.0
2020-09-23 10:10:00,92.72,92.89,92.64,92.69,13198.0,82.3818,82.5328,82.3107,82.3551,13198.0
2020-09-23 10:15:00,92.69,92.97,92.67,92.86,18325.0,82.3551,82.6039,82.3373,82.5061,18325.0
2020-09-23 10:20:00,92.85,93.02,92.77,92.82,8342.0,82.4973,82.6483,82.4262,82.4706,8342.0
2020-09-23 10:25:00,92.81,92.87,92.62,92.65,7161.0,82.4617,82.515,82.2929,82.3196,7161.0
2020-09-23 10:30:00,92.63,92.69,92.54,92.56,6047.0,82.3018,82.3551,82.2218,82.2396,6047.0
2020-09-23 10:35:00,92.51,92.52,92.41,92.52,5400.0,82.1952,82.2041,82.1063,82.2041,5400.0
2020-09-23 10:40:00,92.56,92.77,92.56,92.69,5747.0,82.2396,82.4262,82.2396,82.3551,5747.0
2020-09-23 10:45:00,92.67,92.76,92.59,92.76,15730.0,82.3373,82.4173,82.2662,82.4173,15730.0
2020-09-23 10:50:00,92.76,92.76,92.44,92.52,13457.0,82.4173,82.4173,82.133,82.2041,13457.0
2020-09-23 10:55:00,92.5,92.65,92.48,92.55,7423.0,82.1863,82.3196,82.1685,82.2307,7423.0
2020-09-23 11:00:00,92.56,92.7,92.45,92.7,6514.0,82.2396,82.364,82.1419,82.364,6514.0
2020-09-23 11:05:00,92.7,92.75,92.55,92.55,4859.0,82.364,82.4084,82.2307,82.2307,4859.0
2020-09-23 11:10:00,92.57,92.57,92.44,92.48,6007.0,82.2485,82.2485,82.133,82.1685,6007.0
2020-09-23 11:15:00,92.5,92.53,92.4,92.47,10539.0,82.1863,82.2129,82.0974,82.1596,10539.0
2020-09-23 11:20:00,92.52,92.52,92.25,92.29,5736.0,82.2041,82.2041,81.9642,81.9997,5736.0
2020-09-23 11:25:00,92.27,92.27,92.13,92.18,10455.0,81.9819,81.9819,81.8575,81.902,10455.0
2020-09-23 11:30:00,92.2,92.2,92.01,92.13,4550.0,81.9197,81.9197,81.7509,81.8575,4550.0
2020-09-23 11:35:00,92.16,92.36,92.16,92.33,3377.0,81.8842,82.0619,81.8842,82.0352,3377.0
2020-09-23 11:40:00,92.33,92.43,92.29,92.31,4647.0,82.0352,82.1241,81.9997,82.0175,4647.0
2020-09-23 11:45:00,92.27,92.27,92.15,92.15,5497.0,81.9819,81.9819,81.8753,81.8753,5497.0
2020-09-23 11:50:00,92.14,92.14,91.94,91.94,3158.0,81.8664,81.8664,81.6887,81.6887,3158.0
2020-09-23 11:55:00,91.94,92.02,91.94,92.02,2282.0,81.6887,81.7598,81.6887,81.7598,2282.0
2020-09-23 12:00:00,91.99,92.12,91.93,92.0,6109.0,81.7331,81.8487,81.6798,81.742,6109.0
2020-09-23 12:05:00,91.98,92.07,91.92,91.98,5029.0,81.7243,81.8042,81.671,81.7243,5029.0
2020-09-23 12:10:00,91.99,92.1,91.98,92.01,3129.0,81.7331,81.8309,81.7243,81.7509,3129.0
2020-09-23 12:15:00,91.97,92.07,91.9,91.9,50742.0,81.7154,81.8042,81.6532,81.6532,50742.0
2020-09-23 12:20:00,91.93,91.93,91.82,91.92,2766.0,81.6798,81.6798,81.5821,81.671,2766.0
2020-09-23 12:25:00,91.95,92.01,91.95,91.99,4727.0,81.6976,81.7509,81.6976,81.7331,4727.0
2020-09-23 12:30:00,91.99,92.04,91.92,91.97,3886.0,81.7331,81.7776,81.671,81.7154,3886.0
2020-09-23 12:35:00,91.96,92.1,91.95,92.1,2756.0,81.7065,81.8309,81.6976,81.8309,2756.0
2020-09-23 12:40:00,92.13,92.19,91.98,92.01,6144.0,81.8575,81.9108,81.7243,81.7509,6144.0
2020-09-23 12:45:00,92.02,92.03,91.89,91.89,3661.0,81.7598,81.7687,81.6443,81.6443,3661.0
2020-09-23 12:50:00,91.87,91.94,91.85,91.92,5321.0,81.6265,81.6887,81.6088,81.671,5321.0
2020-09-23 12:55:00,91.91,92.07,91.91,92.07,5572.0,81.6621,81.8042,81.6621,81.8042,5572.0
2020-09-23 13:00:00,92.04,92.08,91.94,91.95,8133.0,81.7776,81.8131,81.6887,81.6976,8133.0
2020-09-23 13:05:00,91.92,92.0,91.85,91.88,6226.0,81.671,81.742,81.6088,81.6354,6226.0
2020-09-23 13:10:00,91.88,91.95,91.82,91.91,4303.0,81.6354,81.6976,81.5821,81.6621,4303.0
2020-09-23 13:15:00,91.89,92.08,91.87,92.08,4040.0,81.6443,81.8131,81.6265,81.8131,4040.0
2020-09-23 13:20:00,92.08,92.16,91.96,92.0,16089.0,81.8131,81.8842,81.7065,81.742,16089.0
2020-09-23 13:25:00,91.99,91.99,91.72,91.72,13788.0,81.7331,81.7331,81.4933,81.4933,13788.0
2020-09-23 13:30:00,91.72,91.77,91.68,91.72,5601.0,81.4933,81.5377,81.4577,81.4933,5601.0
2020-09-23 13:35:00,91.69,91.71,91.61,91.64,6894.0,81.4666,81.4844,81.3955,81.4222,6894.0
2020-09-23 13:40:00,91.63,91.63,91.41,91.41,14372.0,81.4133,81.4133,81.2178,81.2178,14372.0
2020-09-23 13:45:00,91.38,91.44,91.19,91.2,25970.0,81.1912,81.2445,81.0223,81.0312,25970.0
2020-09-23 13:50:00,91.18,91.23,91.08,91.16,19639.0,81.0135,81.0579,80.9246,80.9957,19639.0
2020-09-23 13:55:00,91.14,91.3,91.09,91.21,12899.0,80.9779,81.1201,80.9335,81.0401,12899.0
2020-09-23 14:00:00,91.2,91.2,91.1,91.15,20963.0,81.0312,81.0312,80.9424,80.9868,20963.0
2020-09-23 14:05:00,91.16,91.22,91.02,91.02,17477.0,80.9957,81.049,80.8713,80.8713,17477.0
2020-09-23 14:10:00,91.02,91.1,90.96,91.07,29383.0,80.8713,80.9424,80.818,80.9157,29383.0
2020-09-23 14:15:00,91.05,91.05,90.61,90.62,17037.0,80.898,80.898,80.507,80.5159,17037.0
2020-09-23 14:20:00,90.65,90.72,90.52,90.66,29655.0,80.5426,80.6048,80.4271,80.5514,29655.0
2020-09-23 14:25:00,90.64,90.92,90.58,90.83,37226.0,80.5337,80.7825,80.4804,80.7025,37226.0
2020-09-23 14:30:00,90.84,90.87,90.69,90.79,15184.0,80.7114,80.738,80.5781,80.6669,15184.0
2020-09-23 14:35:00,90.81,90.82,90.58,90.67,14630.0,80.6847,80.6936,80.4804,80.5603,14630.0
2020-09-23 14:40:00,90.64,90.72,90.54,90.56,18456.0,80.5337,80.6048,80.4448,80.4626,18456.0
2020-09-23 14:45:00,90.58,90.63,90.46,90.48,15012.0,80.4804,80.5248,80.3737,80.3915,15012.0
2020-09-23 14:50:00,90.49,90.61,90.36,90.36,10230.0,80.4004,80.507,80.2849,80.2849,10230.0
2020-09-23 14:55:00,90.34,90.37,90.2,90.24,10928.0,80.2671,80.2938,80.1427,80.1783,10928.0
2020-09-23 15:00:00,90.25,90.38,90.09,90.1,13507.0,80.1872,80.3027,80.045,80.0539,13507.0
2020-09-23 15:05:00,90.11,90.21,90.01,90.18,16835.0,80.0628,80.1516,79.9739,80.125,16835.0
2020-09-23 15:10:00,90.16,90.3,90.14,90.22,14082.0,80.1072,80.2316,80.0894,80.1605,14082.0
2020-09-23 15:15:00,90.19,90.35,90.07,90.34,27006.0,80.1338,80.276,80.0272,80.2671,27006.0
2020-09-23 15:20:00,90.35,90.38,90.2,90.22,24526.0,80.276,80.3027,80.1427,80.1605,24526.0
2020-09-23 15:25:00,90.23,90.42,90.13,90.42,16634.0,80.1694,80.3382,80.0805,80.3382,16634.0
2020-09-23 15:30:00,90.38,90.43,90.27,90.31,12713.0,80.3027,80.3471,80.2049,80.2405,12713.0
2020-09-23 15:35:00,90.31,90.34,90.08,90.15,17510.0,80.2405,80.2671,80.0361,80.0983,17510.0
2020-09-23 15:40:00,90.17,90.21,90.0,90.1,25392.0,80.1161,80.1516,79.965,80.0539,25392.0
2020-09-23 15:45:00,90.11,90.16,89.81,89.92,31746.0,80.0628,80.1072,79.7962,79.894,31746.0
2020-09-23 15:50:00,89.89,89.89,89.61,89.67,35218.0,79.8673,79.8673,79.6185,79.6718,35218.0
2020-09-23 15:55:00,89.67,89.82,89.57,89.59,90420.0,79.6718,79.8051,79.583,79.6007,90420.0
2020-09-24 09:30:00,89.68,89.83,89.34,89.45,26838.0,79.6807,79.814,79.3786,79.4764,26838.0
2020-09-24 09:35:00,89.37,89.6,89.16,89.25,9228.0,79.4053,79.6096,79.2187,79.2987,9228.0
2020-09-24 09:40:00,89.25,89.28,88.89,88.98,13394.0,79.2987,79.3253,78.9788,79.0588,13394.0
2020-09-24 09:45:00,88.95,89.45,88.78,89.44,20066.0,79.0321,79.4764,78.8811,79.4675,20066.0
2020-09-24 09:50:00,89.42,89.49,89.24,89.45,12702.0,79.4497,79.5119,79.2898,79.4764,12702.0
2020-09-24 09:55:00,89.4,89.61,89.28,89.37,11121.0,79.4319,79.6185,79.3253,79.4053,11121.0
2020-09-24 10:00:00,89.37,89.81,89.37,89.81,22501.0,79.4053,79.7962,79.4053,79.7962,22501.0
2020-09-24 10:05:00,89.89,90.26,89.88,90.23,12268.0,79.8673,80.196,79.8584,80.1694,12268.0
2020-09-24 10:10:00,90.2,90.23,90.06,90.16,13884.0,80.1427,80.1694,80.0183,80.1072,13884.0
2020-09-24 10:15:00,90.18,90.51,90.18,90.38,18410.0,80.125,80.4182,80.125,80.3027,18410.0
2020-09-24 10:20:00,90.38,90.43,90.25,90.26,15072.0,80.3027,80.3471,80.1872,80.196,15072.0
2020-09-24 10:25:00,90.27,90.28,90.12,90.13,11690.0,80.2049,80.2138,80.0717,80.0805,11690.0
2020-09-24 10:30:00,90.16,90.19,89.77,89.77,9090.0,80.1072,80.1338,79.7607,79.7607,9090.0
2020-09-24 10:35:00,89.81,90.01,89.71,89.96,20602.0,79.7962,79.9739,79.7074,79.9295,20602.0
2020-09-24 10:40:00,89.96,90.13,89.93,90.06,14854.0,79.9295,80.0805,79.9028,80.0183,14854.0
2020-09-24 10:45:00,90.14,90.36,90.13,90.26,16652.0,80.0894,80.2849,80.0805,80.196,16652.0
2020-09-24 10:50:00,90.27,90.38,90.07,90.31,13763.0,80.2049,80.3027,80.0272,80.2405,13763.0
2020-09-24 10:55:00,90.29,90.39,90.11,90.37,63114.0,80.2227,80.3115,80.0628,80.2938,63114.0
2020-09-24 11:00:00,90.37,90.53,90.32,90.43,53644.0,80.2938,80.4359,80.2494,80.3471,53644.0
2020-09-24 11:05:00,90.42,90.44,90.14,90.16,11009.0,80.3382,80.356,80.0894,80.1072,11009.0
2020-09-24 11:10:00,90.18,90.19,89.95,90.12,12714.0,80.125,80.1338,79.9206,80.0717,12714.0
2020-09-24 11:15:00,90.1,90.1,89.89,89.91,18543.0,80.0539,80.0539,79.8673,79.8851,18543.0
2020-09-24 11:20:00,89.89,90.07,89.87,89.99,9473.0,79.8673,80.0272,79.8495,79.9561,9473.0
2020-09-24 11:25:00,90.0,90.13,89.97,90.03,8037.0,79.965,80.0805,79.9384,79.9917,8037.0
2020-09-24 11:30:00,90.05,90.13,89.97,90.02,12166.0,80.0095,80.0805,79.9384,79.9828,12166.0
2020-09-24 11:35:00,90.01,90.28,89.92,90.27,11415.0,79.9739,80.2138,79.894,80.2049,11415.0
2020-09-24 11:40:00,90.31,90.5,90.27,90.5,11149.0,80.2405,80.4093,80.2049,80.4093,11149.0
2020-09-24 11:45:00,90.52,90.53,90.22,90.28,10374.0,80.4271,80.4359,80.1605,80.2138,10374.0
2020-09-24 11:50:00,90.31,90.56,90.22,90.52,13231.0,80.2405,80.4626,80.1605,80.4271,13231.0
2020-09-24 11:55:00,90.53,90.65,90.39,90.61,20101.0,80.4359,80.5426,80.3115,80.507,20101.0
2020-09-24 12:00:00,90.65,90.67,90.54,90.59,17096.0,80.5426,80.5603,80.4448,80.4892,17096.0
2020-09-24 12:05:00,90.64,90.68,90.57,90.67,16356.0,80.5337,80.5692,80.4715,80.5603,16356.0
2020-09-24 12:10:00,90.7,90.75,90.61,90.62,7921.0,80.587,80.6314,80.507,80.5159,7921.0
2020-09-24 12:15:00,90.65,90.81,90.64,90.81,10052.0,80.5426,80.6847,80.5337,80.6847,10052.0
2020-09-24 12:20:00,90.84,90.87,90.74,90.8,7890.0,80.7114,80.738,80.6225,80.6758,7890.0
2020-09-24 12:25:00,90.78,90.92,90.78,90.81,6074.0,80.6581,80.7825,80.6581,80.6847,6074.0
2020-09-24 12:30:00,90.81,90.81,90.62,90.63,6114.0,80.6847,80.6847,80.5159,80.5248,6114.0
2020-09-24 12:35:00,90.61,90.61,90.43,90.47,3782.0,80.507,80.507,80.3471,80.3826,3782.0
2020-09-24 12:40:00,90.44,90.5,90.43,90.5,4140.0,80.356,80.4093,80.3471,80.4093,4140.0
2020-09-24 12:45:00,90.47,90.51,90.38,90.49,6975.0,80.3826,80.4182,80.3027,80.4004,6975.0
2020-09-24 12:50:00,90.57,90.65,90.53,90.6,6355.0,80.4715,80.5426,80.4359,80.4981,6355.0
2020-09-24 12:55:00,90.63,90.87,90.63,90.84,5081.0,80.5248,80.738,80.5248,80.7114,5081.0
2020-09-24 13:00:00,90.87,90.95,90.85,90.94,6540.0,80.738,80.8091,80.7203,80.8002,6540.0
2020-09-24 13:05:00,90.91,90.95,90.83,90.95,12532.0,80.7736,80.8091,80.7025,80.8091,12532.0
2020-09-24 13:10:00,90.93,91.0,90.88,90.99,11231.0,80.7913,80.8535,80.7469,80.8446,11231.0
2020-09-24 13:15:00,90.99,91.13,90.91,90.92,17182.0,80.8446,80.969,80.7736,80.7825,17182.0
2020-09-24 13:20:00,90.93,91.2,90.93,91.11,12323.0,80.7913,81.0312,80.7913,80.9513,12323.0
2020-09-24 13:25:00,91.12,91.13,90.98,90.98,9911.0,80.9602,80.969,80.8358,80.8358,9911.0
2020-09-24 13:30:00,90.99,91.14,90.96,91.04,20666.0,80.8446,80.9779,80.818,80.8891,20666.0
2020-09-24 13:35:00,91.03,91.03,90.89,91.03,36966.0,80.8802,80.8802,80.7558,80.8802,36966.0
2020-09-24 13:40:00,91.03,91.13,90.87,90.9,17167.0,80.8802,80.969,80.738,80.7647,17167.0
2020-09-24 13:45:00,90.92,90.98,90.85,90.89,9703.0,80.7825,80.8358,80.7203,80.7558,9703.0
2020-09-24 13:50:00,90.89,91.03,90.86,91.0,10722.0,80.7558,80.8802,80.7291,80.8535,10722.0
2020-09-24 13:55:00,91.0,91.0,90.73,90.76,14834.0,80.8535,80.8535,80.6136,80.6403,14834.0
2020-09-24 14:00:00,90.76,90.83,90.68,90.82,12003.0,80.6403,80.7025,80.5692,80.6936,12003.0
2020-09-24 14:05:00,90.79,90.95,90.75,90.93,12197.0,80.6669,80.8091,80.6314,80.7913,12197.0
2020-09-24 14:10:00,90.95,90.98,90.83,90.89,17585.0,80.8091,80.8358,80.7025,80.7558,17585.0
2020-09-24 14:15:00,90.9,90.91,90.51,90.59,10231.0,80.7647,80.7736,80.4182,80.4892,10231.0
2020-09-24 14:20:00,90.59,90.59,90.48,90.54,5491.0,80.4892,80.4892,80.3915,80.4448,5491.0
2020-09-24 14:25:00,90.54,90.67,90.5,90.58,7932.0,80.4448,80.5603,80.4093,80.4804,7932.0
2020-09-24 14:30:00,90.61,90.73,90.57,90.71,8137.0,80.507,80.6136,80.4715,80.5959,8137.0
2020-09-24 14:35:00,90.69,90.7,90.54,90.55,5849.0,80.5781,80.587,80.4448,80.4537,5849.0
2020-09-24 14:40:00,90.61,90.7,90.56,90.61,7080.0,80.507,80.587,80.4626,80.507,7080.0
2020-09-24 14:45:00,90.59,90.62,90.33,90.34,12257.0,80.4892,80.5159,80.2582,80.2671,12257.0
2020-09-24 14:50:00,90.32,90.37,90.25,90.31,10808.0,80.2494,80.2938,80.1872,80.2405,10808.0
2020-09-24 14:55:00,90.28,90.29,90.0,90.04,13147.0,80.2138,80.2227,79.965,80.0006,13147.0
2020-09-24 15:00:00,90.06,90.21,90.03,90.04,10908.0,80.0183,80.1516,79.9917,80.0006,10908.0
2020-09-24 15:05:00,90.06,90.19,90.03,90.07,15182.0,80.0183,80.1338,79.9917,80.0272,15182.0
2020-09-24 15:10:00,90.04,90.25,89.99,90.21,12422.0,80.0006,80.1872,79.9561,80.1516,12422.0
2020-09-24 15:15:00,90.19,90.35,90.11,90.11,15144.0,80.1338,80.276,80.0628,80.0628,15144.0
2020-09-24 15:20:00,90.08,90.08,89.81,89.92,15777.0,80.0361,80.0361,79.7962,79.894,15777.0
2020-09-24 15:25:00,89.88,90.03,89.88,89.98,14734.0,79.8584,79.9917,79.8584,79.9473,14734.0
2020-09-24 15:30:00,89.95,89.99,89.83,89.94,22515.0,79.9206,79.9561,79.814,79.9117,22515.0
2020-09-24 15:35:00,89.92,90.06,89.8,90.04,29415.0,79.894,80.0183,79.7873,80.0006,29415.0
2020-09-24 15:40:00,90.03,90.11,90.0,90.03,24603.0,79.9917,80.0628,79.965,79.9917,24603.0
2020-09-24 15:45:00,90.04,90.3,89.99,90.02,28334.0,80.0006,80.2316,79.9561,79.9828,28334.0
2020-09-24 15:50:00,90.01,90.16,89.9,90.16,36532.0,79.9739,80.1072,79.8762,80.1072,36532.0
2020-09-24 15:55:00,90.18,90.19,89.92,90.03,78666.0,80.125,80.1338,79.894,79.9917,78666.0
2020-09-25 09:30:00,89.1,90.24,88.92,90.18,41762.0,79.1654,80.1783,79.0055,80.125,41762.0
2020-09-25 09:35:00,90.19,90.34,89.68,89.85,16755.0,80.1338,80.2671,79.6807,79.8318,16755.0
2020-09-25 09:40:00,89.85,90.37,89.79,90.36,9863.0,79.8318,80.2938,79.7784,80.2849,9863.0
2020-09-25 09:45:00,90.3,90.35,89.88,89.96,16407.0,80.2316,80.276,79.8584,79.9295,16407.0
2020-09-25 09:50:00,89.93,90.22,89.76,90.19,62162.0,79.9028,80.1605,79.7518,80.1338,62162.0
2020-09-25 09:55:00,90.19,90.44,89.83,90.42,21752.0,80.1338,80.356,79.814,80.3382,21752.0
2020-09-25 10:00:00,90.33,90.36,90.14,90.17,15959.0,80.2582,80.2849,80.0894,80.1161,15959.0
2020-09-25 10:05:00,90.23,90.23,89.91,89.94,13955.0,80.1694,80.1694,79.8851,79.9117,13955.0
2020-09-25 10:10:00,89.97,89.97,89.47,89.51,13606.0,79.9384,79.9384,79.4941,79.5297,13606.0
2020-09-25 10:15:00,89.47,89.71,89.39,89.65,10129.0,79.4941,79.7074,79.423,79.6541,10129.0
2020-09-25 10:20:00,89.72,90.15,89.72,90.06,10524.0,79.7163,80.0983,79.7163,80.0183,10524.0
2020-09-25 10:25:00,90.02,90.03,89.86,90.0,11344.0,79.9828,79.9917,79.8406,79.965,11344.0
2020-09-25 10:30:00,89.98,90.0,89.7,89.71,17868.0,79.9473,79.965,79.6985,79.7074,17868.0
2020-09-25 10:35:00,89.69,90.05,89.62,90.05,14685.0,79.6896,80.0095,79.6274,80.0095,14685.0
2020-09-25 10:40:00,90.1,90.31,90.01,90.31,20062.0,80.0539,80.2405,79.9739,80.2405,20062.0
2020-09-25 10:45:00,90.39,90.49,90.23,90.29,20139.0,80.3115,80.4004,80.1694,80.2227,20139.0
2020-09-25 10:50:00,90.34,90.7,90.29,90.67,10894.0,80.2671,80.587,80.2227,80.5603,10894.0
2020-09-25 10:55:00,90.64,90.68,90.48,90.62,12493.0,80.5337,80.5692,80.3915,80.5159,12493.0
2020-09-25 11:00:00,90.65,90.76,90.57,90.62,13091.0,80.5426,80.6403,80.4715,80.5159,13091.0
2020-09-25 11:05:00,90.65,90.65,90.52,90.54,11679.0,80.5426,80.5426,80.4271,80.4448,11679.0
2020-09-25 11:10:00,90.51,90.75,90.47,90.63,9309.0,80.4182,80.6314,80.3826,80.5248,9309.0
2020-09-25 11:15:00,90.65,90.8,90.59,90.8,9461.0,80.5426,80.6758,80.4892,80.6758,9461.0
2020-09-25 11:20:00,90.79,90.86,90.76,90.84,6969.0,80.6669,80.7291,80.6403,80.7114,6969.0
2020-09-25 11:25:00,90.85,90.87,90.77,90.81,8733.0,80.7203,80.738,80.6492,80.6847,8733.0
2020-09-25 11:30:00,90.79,90.89,90.72,90.88,9670.0,80.6669,80.7558,80.6048,80.7469,9670.0
2020-09-25 11:35:00,90.9,90.95,90.83,90.83,15610.0,80.7647,80.8091,80.7025,80.7025,15610.0
2020-09-25 11:40:00,90.81,90.85,90.52,90.54,6914.0,80.6847,80.7203,80.4271,80.4448,6914.0
2020-09-25 11:45:00,90.58,90.6,90.4,90.48,7324.0,80.4804,80.4981,80.3204,80.3915,7324.0
2020-09-25 11:50:00,90.49,90.57,90.46,90.51,6165.0,80.4004,80.4715,80.3737,80.4182,6165.0
2020-09-25 11:55:00,90.51,90.66,90.41,90.41,10742.0,80.4182,80.5514,80.3293,80.3293,10742.0
2020-09-25 12:00:00,90.42,90.51,90.41,90.47,2852.0,80.3382,80.4182,80.3293,80.3826,2852.0
2020-09-25 12:05:00,90.5,90.65,90.48,90.63,5721.0,80.4093,80.5426,80.3915,80.5248,5721.0
2020-09-25 12:10:00,90.67,90.67,90.58,90.65,7016.0,80.5603,80.5603,80.4804,80.5426,7016.0
2020-09-25 12:15:00,90.65,90.66,90.55,90.55,7743.0,80.5426,80.5514,80.4537,80.4537,7743.0
2020-09-25 12:20:00,90.58,90.6,90.49,90.58,4569.0,80.4804,80.4981,80.4004,80.4804,4569.0
2020-09-25 12:25:00,90.57,90.6,90.49,90.59,6051.0,80.4715,80.4981,80.4004,80.4892,6051.0
2020-09-25 12:30:00,90.61,90.76,90.58,90.76,6066.0,80.507,80.6403,80.4804,80.6403,6066.0
2020-09-25 12:35:00,90.71,90.75,90.61,90.7,7585.0,80.5959,80.6314,80.507,80.587,7585.0
2020-09-25 12:40:00,90.68,90.76,90.66,90.71,3345.0,80.5692,80.6403,80.5514,80.5959,3345.0
2020-09-25 12:45:00,90.73,90.76,90.6,90.61,5578.0,80.6136,80.6403,80.4981,80.507,5578.0
2020-09-25 12:50:00,90.61,90.67,90.59,90.67,16306.0,80.507,80.5603,80.4892,80.5603,16306.0
2020-09-25 12:55:00,90.67,90.7,90.66,90.68,13293.0,80.5603,80.587,80.5514,80.5692,13293.0
2020-09-25 13:00:00,90.68,90.74,90.6,90.67,9050.0,80.5692,80.6225,80.4981,80.5603,9050.0
2020-09-25 13:05:00,90.65,90.76,90.64,90.73,5500.0,80.5426,80.6403,80.5337,80.6136,5500.0
2020-09-25 13:10:00,90.73,90.86,90.72,90.86,6038.0,80.6136,80.7291,80.6048,80.7291,6038.0
2020-09-25 13:15:00,90.84,90.87,90.76,90.76,9515.0,80.7114,80.738,80.6403,80.6403,9515.0
2020-09-25 13:20:00,90.77,90.91,90.77,90.8,6004.0,80.6492,80.7736,80.6492,80.6758,6004.0
2020-09-25 13:25:00,90.8,90.81,90.73,90.75,2754.0,80.6758,80.6847,80.6136,80.6314,2754.0
2020-09-25 13:30:00,90.76,90.82,90.74,90.79,10239.0,80.6403,80.6936,80.6225,80.6669,10239.0
2020-09-25 13:35:00,90.79,90.84,90.72,90.73,6146.0,80.6669,80.7114,80.6048,80.6136,6146.0
2020-09-25 13:40:00,90.74,90.9,90.74,90.89,21521.0,80.6225,80.7647,80.6225,80.7558,21521.0
2020-09-25 13:45:00,90.91,91.02,90.89,90.98,8708.0,80.7736,80.8713,80.7558,80.8358,8708.0
2020-09-25 13:50:00,91.0,91.1,90.99,91.09,6404.0,80.8535,80.9424,80.8446,80.9335,6404.0
2020-09-25 13:55:00,91.08,91.2,91.08,91.2,29593.0,80.9246,81.0312,80.9246,81.0312,29593.0
2020-09-25 14:00:00,91.18,91.23,91.07,91.17,41845.0,81.0135,81.0579,80.9157,81.0046,41845.0
2020-09-25 14:05:00,91.17,91.2,91.16,91.17,10078.0,81.0046,81.0312,80.9957,81.0046,10078.0
2020-09-25 14:10:00,91.16,91.16,90.88,90.89,7248.0,80.9957,80.9957,80.7469,80.7558,7248.0
2020-09-25 14:15:00,90.92,91.17,90.91,91.09,7799.0,80.7825,81.0046,80.7736,80.9335,7799.0
2020-09-25 14:20:00,91.09,91.11,91.0,91.09,4733.0,80.9335,80.9513,80.8535,80.9335,4733.0
2020-09-25 14:25:00,91.08,91.13,91.05,91.06,7447.0,80.9246,80.969,80.898,80.9068,7447.0
2020-09-25 14:30:00,91.05,91.07,90.99,91.0,8021.0,80.898,80.9157,80.8446,80.8535,8021.0
2020-09-25 14:35:00,91.02,91.04,90.97,90.98,4962.0,80.8713,80.8891,80.8269,80.8358,4962.0
2020-09-25 14:40:00,90.98,91.01,90.86,90.9,26955.0,80.8358,80.8624,80.7291,80.7647,26955.0
2020-09-25 14:45:00,90.9,90.98,90.89,90.95,11060.0,80.7647,80.8358,80.7558,80.8091,11060.0
2020-09-25 14:50:00,90.96,90.97,90.83,90.9,14909.0,80.818,80.8269,80.7025,80.7647,14909.0
2020-09-25 14:55:00,90.9,91.06,90.86,91.06,4429.0,80.7647,80.9068,80.7291,80.9068,4429.0
2020-09-25 15:00:00,91.04,91.09,91.02,91.05,8825.0,80.8891,80.9335,80.8713,80.898,8825.0
2020-09-25 15:05:00,91.05,91.27,91.03,91.26,9811.0,80.898,81.0934,80.8802,81.0845,9811.0
2020-09-25 15:10:00,91.27,91.4,91.26,91.34,13909.0,81.0934,81.2089,81.0845,81.1556,13909.0
2020-09-25 15:15:00,91.35,91.51,91.35,91.49,16480.0,81.1645,81.3067,81.1645,81.2889,16480.0
2020-09-25 15:20:00,91.48,91.59,91.45,91.56,13223.0,81.28,81.3777,81.2534,81.3511,13223.0
2020-09-25 15:25:00,91.55,91.6,91.49,91.54,9443.0,81.3422,81.3866,81.2889,81.3333,9443.0
2020-09-25 15:30:00,91.54,91.54,91.19,91.19,14142.0,81.3333,81.3333,81.0223,81.0223,14142.0
2020-09-25 15:35:00,91.16,91.22,91.13,91.14,20568.0,80.9957,81.049,80.969,80.9779,20568.0
2020-09-25 15:40:00,91.14,91.24,91.1,91.22,14464.0,80.9779,81.0668,80.9424,81.049,14464.0
2020-09-25 15:45:00,91.21,91.31,91.09,91.3,23321.0,81.0401,81.129,80.9335,81.1201,23321.0
2020-09-25 15:50:00,91.28,91.28,91.0,91.16,43035.0,81.1023,81.1023,80.8535,80.9957,43035.0
2020-09-25 15:55:00,91.15,91.54,91.11,91.28,193532.0,80.9868,81.3333,80.9513,81.1023,193532.0
2020-09-28 09:30:00,92.31,92.93,92.09,92.85,53055.0,82.0175,82.5683,81.822,82.4973,53055.0
2020-09-28 09:35:00,92.84,92.84,92.29,92.29,17196.0,82.4884,82.4884,81.9997,81.9997,17196.0
2020-09-28 09:40:00,92.29,92.35,92.02,92.03,10519.0,81.9997,82.053,81.7598,81.7687,10519.0
2020-09-28 09:45:00,92.03,92.5,91.89,92.46,12968.0,81.7687,82.1863,81.6443,82.1507,12968.0
2020-09-28 09:50:00,92.46,92.54,92.32,92.34,8709.0,82.1507,82.2218,82.0264,82.0441,8709.0
2020-09-28 09:55:00,92.39,92.9,92.26,92.9,7644.0,82.0885,82.5417,81.973,82.5417,7644.0
2020-09-28 10:00:00,92.93,93.08,92.65,92.85,16880.0,82.5683,82.7016,82.3196,82.4973,16880.0
2020-09-28 10:05:00,92.87,92.87,92.7,92.81,6638.0,82.515,82.515,82.364,82.4617,6638.0
2020-09-28 10:10:00,92.94,93.03,92.88,92.92,13961.0,82.5772,82.6572,82.5239,82.5595,13961.0
2020-09-28 10:15:00,92.95,93.06,92.93,93.03,15653.0,82.5861,82.6838,82.5683,82.6572,15653.0
2020-09-28 10:20:00,93.07,93.56,93.07,93.52,13667.0,82.6927,83.1281,82.6927,83.0926,13667.0
2020-09-28 10:25:00,93.59,93.62,93.38,93.39,6672.0,83.1547,83.1814,82.9682,82.977,6672.0
2020-09-28 10:30:00,93.4,93.71,93.4,93.63,9144.0,82.9859,83.2614,82.9859,83.1903,9144.0
2020-09-28 10:35:00,93.68,93.68,93.27,93.3,10767.0,83.2347,83.2347,82.8704,82.8971,10767.0
2020-09-28 10:40:00,93.31,93.57,93.31,93.56,13818.0,82.906,83.137,82.906,83.1281,13818.0
2020-09-28 10:45:00,93.59,93.61,93.05,93.07,7304.0,83.1547,83.1725,82.675,82.6927,7304.0
2020-09-28 10:50:00,93.08,93.23,93.02,93.23,7798.0,82.7016,82.8349,82.6483,82.8349,7798.0
2020-09-28 10:55:00,93.25,93.32,93.19,93.25,8218.0,82.8527,82.9149,82.7993,82.8527,8218.0
2020-09-28 11:00:00,93.25,93.36,93.18,93.18,5182.0,82.8527,82.9504,82.7905,82.7905,5182.0
2020-09-28 11:05:00,93.22,93.29,93.09,93.11,5066.0,82.826,82.8882,82.7105,82.7283,5066.0
2020-09-28 11:10:00,93.16,93.21,93.09,93.17,14202.0,82.7727,82.8171,82.7105,82.7816,14202.0
2020-09-28 11:15:00,93.16,93.28,93.13,93.26,7557.0,82.7727,82.8793,82.746,82.8615,7557.0
2020-09-28 11:20:00,93.25,93.25,93.07,93.13,9049.0,82.8527,82.8527,82.6927,82.746,9049.0
2020-09-28 11:25:00,93.18,93.21,93.01,93.16,4115.0,82.7905,82.8171,82.6394,82.7727,4115.0
2020-09-28 11:30:00,93.14,93.27,93.13,93.18,5860.0,82.7549,82.8704,82.746,82.7905,5860.0
2020-09-28 11:35:00,93.21,93.39,93.18,93.36,5319.0,82.8171,82.977,82.7905,82.9504,5319.0
2020-09-28 11:40:00,93.35,93.41,93.32,93.36,4159.0,82.9415,82.9948,82.9149,82.9504,4159.0
2020-09-28 11:45:00,93.39,93.49,93.37,93.45,6066.0,82.977,83.0659,82.9593,83.0304,6066.0
2020-09-28 11:50:00,93.44,93.44,93.24,93.39,8006.0,83.0215,83.0215,82.8438,82.977,8006.0
2020-09-28 11:55:00,93.41,93.45,93.33,93.44,5384.0,82.9948,83.0304,82.9237,83.0215,5384.0
2020-09-28 12:00:00,93.45,93.59,93.41,93.57,6022.0,83.0304,83.1547,82.9948,83.137,6022.0
2020-09-28 12:05:00,93.59,93.65,93.54,93.56,4211.0,83.1547,83.2081,83.1103,83.1281,4211.0
2020-09-28 12:10:00,93.54,93.59,93.49,93.59,9805.0,83.1103,83.1547,83.0659,83.1547,9805.0
2020-09-28 12:15:00,93.59,93.61,93.43,93.48,5801.0,83.1547,83.1725,83.0126,83.057,5801.0
2020-09-28 12:20:00,93.49,93.56,93.44,93.54,6157.0,83.0659,83.1281,83.0215,83.1103,6157.0
2020-09-28 12:25:00,93.54,93.63,93.47,93.6,6859.0,83.1103,83.1903,83.0481,83.1636,6859.0
2020-09-28 12:30:00,93.63,93.65,93.43,93.46,8413.0,83.1903,83.2081,83.0126,83.0392,8413.0
2020-09-28 12:35:00,93.45,93.46,93.39,93.4,3037.0,83.0304,83.0392,82.977,82.9859,3037.0
2020-09-28 12:40:00,93.42,93.67,93.42,93.66,7555.0,83.0037,83.2258,83.0037,83.2169,7555.0
2020-09-28 12:45:00,93.69,93.7,93.61,93.65,3838.0,83.2436,83.2525,83.1725,83.2081,3838.0
2020-09-28 12:50:00,93.66,93.68,93.53,93.53,3917.0,83.2169,83.2347,83.1014,83.1014,3917.0
2020-09-28 12:55:00,93.53,93.54,93.46,93.47,5304.0,83.1014,83.1103,83.0392,83.0481,5304.0
2020-09-28 13:00:00,93.48,93.5,93.4,93.44,3474.0,83.057,83.0748,82.9859,83.0215,3474.0
2020-09-28 13:05:00,93.44,93.45,93.38,93.42,3274.0,83.0215,83.0304,82.9682,83.0037,3274.0
2020-09-28 13:10:00,93.44,93.54,93.44,93.54,4033.0,83.0215,83.1103,83.0215,83.1103,4033.0
2020-09-28 13:15:00,93.56,93.57,93.47,93.47,4256.0,83.1281,83.137,83.0481,83.0481,4256.0
2020-09-28 13:20:00,93.5,93.51,93.41,93.42,5085.0,83.0748,83.0837,82.9948,83.0037,5085.0
2020-09-28 13:25:00,93.41,93.42,93.29,93.31,3006.0,82.9948,83.0037,82.8882,82.906,3006.0
2020-09-28 13:30:00,93.33,93.44,93.33,93.44,5143.0,82.9237,83.0215,82.9237,83.0215,5143.0
2020-09-28 13:35:00,93.5,93.65,93.5,93.58,5872.0,83.0748,83.2081,83.0748,83.1459,5872.0
2020-09-28 13:40:00,93.58,93.58,93.43,93.45,9439.0,83.1459,83.1459,83.0126,83.0304,9439.0
2020-09-28 13:45:00,93.48,93.67,93.45,93.67,26952.0,83.057,83.2258,83.0304,83.2258,26952.0
2020-09-28 13:50:00,93.68,93.68,93.58,93.65,7097.0,83.2347,83.2347,83.1459,83.2081,7097.0
2020-09-28 13:55:00,93.63,93.73,93.62,93.71,7858.0,83.1903,83.2791,83.1814,83.2614,7858.0
2020-09-28 14:00:00,93.7,93.79,93.67,93.75,18099.0,83.2525,83.3324,83.2258,83.2969,18099.0
2020-09-28 14:05:00,93.78,93.91,93.76,93.89,10778.0,83.3236,83.4391,83.3058,83.4213,10778.0
2020-09-28 14:10:00,93.88,94.1,93.88,94.06,13616.0,83.4124,83.6079,83.4124,83.5723,13616.0
2020-09-28 14:15:00,94.06,94.11,94.0,94.05,8949.0,83.5723,83.6168,83.519,83.5635,8949.0
2020-09-28 14:20:00,94.07,94.07,93.87,93.9,10905.0,83.5812,83.5812,83.4035,83.4302,10905.0
2020-09-28 14:25:00,93.92,94.01,93.92,93.97,12410.0,83.448,83.5279,83.448,83.4924,12410.0
2020-09-28 14:30:00,93.97,94.06,93.94,94.02,10179.0,83.4924,83.5723,83.4657,83.5368,10179.0
2020-09-28 14:35:00,94.01,94.07,93.96,94.07,8039.0,83.5279,83.5812,83.4835,83.5812,8039.0
2020-09-28 14:40:00,94.05,94.13,94.04,94.08,13020.0,83.5635,83.6345,83.5546,83.5901,13020.0
2020-09-28 14:45:00,94.08,94.1,93.93,93.93,6927.0,83.5901,83.6079,83.4568,83.4568,6927.0
2020-09-28 14:50:00,93.94,93.94,93.69,93.72,4331.0,83.4657,83.4657,83.2436,83.2703,4331.0
2020-09-28 14:55:00,93.7,93.83,93.7,93.8,7858.0,83.2525,83.368,83.2525,83.3413,7858.0
2020-09-28 15:00:00,93.77,93.77,93.52,93.64,13035.0,83.3147,83.3147,83.0926,83.1992,13035.0
2020-09-28 15:05:00,93.58,93.61,93.36,93.37,5172.0,83.1459,83.1725,82.9504,82.9593,5172.0
2020-09-28 15:10:00,93.34,93.39,93.3,93.38,5931.0,82.9326,82.977,82.8971,82.9682,5931.0
2020-09-28 15:15:00,93.36,93.51,93.29,93.29,9161.0,82.9504,83.0837,82.8882,82.8882,9161.0
2020-09-28 15:20:00,93.3,93.36,93.21,93.28,4814.0,82.8971,82.9504,82.8171,82.8793,4814.0
2020-09-28 15:25:00,93.29,93.42,93.29,93.37,7350.0,82.8882,83.0037,82.8882,82.9593,7350.0
2020-09-28 15:30:00,93.37,93.37,93.12,93.18,10688.0,82.9593,82.9593,82.7372,82.7905,10688.0
2020-09-28 15:35:00,93.2,93.26,93.13,93.24,10862.0,82.8082,82.8615,82.746,82.8438,10862.0
2020-09-28 15:40:00,93.24,93.33,93.14,93.27,10589.0,82.8438,82.9237,82.7549,82.8704,10589.0
2020-09-28 15:45:00,93.25,93.34,93.11,93.16,19204.0,82.8527,82.9326,82.7283,82.7727,19204.0
2020-09-28 15:50:00,93.12,93.23,93.09,93.2,27027.0,82.7372,82.8349,82.7105,82.8082,27027.0
2020-09-28 15:55:00,93.22,93.24,93.04,93.24,71796.0,82.826,82.8438,82.6661,82.8438,71796.0
2020-09-29 09:30:00,92.84,93.08,92.52,92.83,20465.0,82.4884,82.7016,82.2041,82.4795,20465.0
2020-09-29 09:35:00,92.84,93.23,92.84,93.15,8282.0,82.4884,82.8349,82.4884,82.7638,8282.0
2020-09-29 09:40:00,93.27,93.44,93.14,93.4,12679.0,82.8704,83.0215,82.7549,82.9859,12679.0
2020-09-29 09:45:00,93.43,93.79,93.38,93.73,13242.0,83.0126,83.3324,82.9682,83.2791,13242.0
2020-09-29 09:50:00,93.65,93.66,93.22,93.36,10973.0,83.2081,83.2169,82.826,82.9504,10973.0
2020-09-29 09:55:00,93.34,93.51,93.17,93.33,10608.0,82.9326,83.0837,82.7816,82.9237,10608.0
2020-09-29 10:00:00,93.34,93.41,93.18,93.3,10359.0,82.9326,82.9948,82.7905,82.8971,10359.0
2020-09-29 10:05:00,93.27,93.4,93.07,93.08,9891.0,82.8704,82.9859,82.6927,82.7016,9891.0
2020-09-29 10:10:00,93.11,93.23,93.06,93.22,8272.0,82.7283,82.8349,82.6838,82.826,8272.0
2020-09-29 10:15:00,93.22,93.41,93.21,93.29,9032.0,82.826,82.9948,82.8171,82.8882,9032.0
2020-09-29 10:20:00,93.3,93.44,93.12,93.36,12477.0,82.8971,83.0215,82.7372,82.9504,12477.0
2020-09-29 10:25:00,93.38,93.38,93.16,93.19,15716.0,82.9682,82.9682,82.7727,82.7993,15716.0
2020-09-29 10:30:00,93.18,93.22,93.09,93.09,8415.0,82.7905,82.826,82.7105,82.7105,8415.0
2020-09-29 10:35:00,93.09,93.11,92.88,92.95,65702.0,82.7105,82.7283,82.5239,82.5861,65702.0
2020-09-29 10:40:00,92.94,93.16,92.9,93.15,15947.0,82.5772,82.7727,82.5417,82.7638,15947.0
2020-09-29 10:45:00,93.15,93.15,92.91,93.03,13919.0,82.7638,82.7638,82.5506,82.6572,13919.0
2020-09-29 10:50:00,93.02,93.2,93.01,93.14,25717.0,82.6483,82.8082,82.6394,82.7549,25717.0
2020-09-29 10:55:00,93.15,93.17,92.92,93.05,8213.0,82.7638,82.7816,82.5595,82.675,8213.0
2020-09-29 11:00:00,93.08,93.08,92.79,92.79,8104.0,82.7016,82.7016,82.4439,82.4439,8104.0
2020-09-29 11:05:00,92.83,92.88,92.72,92.72,8974.0,82.4795,82.5239,82.3818,82.3818,8974.0
2020-09-29 11:10:00,92.69,92.79,92.66,92.76,20050.0,82.3551,82.4439,82.3284,82.4173,20050.0
2020-09-29 11:15:00,92.77,92.92,92.77,92.87,9212.0,82.4262,82.5595,82.4262,82.515,9212.0
2020-09-29 11:20:00,92.91,93.03,92.88,93.0,11239.0,82.5506,82.6572,82.5239,82.6305,11239.0
2020-09-29 11:25:00,93.0,93.06,92.89,92.93,17605.0,82.6305,82.6838,82.5328,82.5683,17605.0
2020-09-29 11:30:00,92.92,93.01,92.86,93.0,9738.0,82.5595,82.6394,82.5061,82.6305,9738.0
2020-09-29 11:35:00,92.98,93.0,92.87,92.93,16505.0,82.6128,82.6305,82.515,82.5683,16505.0
2020-09-29 11:40:00,92.92,92.92,92.5,92.5,14622.0,82.5595,82.5595,82.1863,82.1863,14622.0
2020-09-29 11:45:00,92.47,92.48,92.36,92.43,9098.0,82.1596,82.1685,82.0619,82.1241,9098.0
2020-09-29 11:50:00,92.45,92.57,92.39,92.57,14949.0,82.1419,82.2485,82.0885,82.2485,14949.0
2020-09-29 11:55:00,92.57,92.6,92.4,92.41,11491.0,82.2485,82.2751,82.0974,82.1063,11491.0
2020-09-29 12:00:00,92.41,92.46,92.32,92.37,12809.0,82.1063,82.1507,82.0264,82.0708,12809.0
2020-09-29 12:05:00,92.37,92.48,92.29,92.48,11018.0,82.0708,82.1685,81.9997,82.1685,11018.0
2020-09-29 12:10:00,92.46,92.62,92.39,92.48,15899.0,82.1507,82.2929,82.0885,82.1685,15899.0
2020-09-29 12:15:00,92.48,92.57,92.46,92.55,7761.0,82.1685,82.2485,82.1507,82.2307,7761.0
2020-09-29 12:20:00,92.55,92.59,92.47,92.47,10541.0,82.2307,82.2662,82.1596,82.1596,10541.0
2020-09-29 12:25:00,92.49,92.71,92.46,92.67,6129.0,82.1774,82.3729,82.1507,82.3373,6129.0
2020-09-29 12:30:00,92.66,92.68,92.59,92.6,5374.0,82.3284,82.3462,82.2662,82.2751,5374.0
2020-09-29 12:35:00,92.61,92.77,92.61,92.75,13040.0,82.284,82.4262,82.284,82.4084,13040.0
2020-09-29 12:40:00,92.76,92.87,92.76,92.79,9751.0,82.4173,82.515,82.4173,82.4439,9751.0
2020-09-29 12:45:00,92.8,92.92,92.76,92.91,6585.0,82.4528,82.5595,82.4173,82.5506,6585.0
2020-09-29 12:50:00,92.91,92.93,92.81,92.93,8854.0,82.5506,82.5683,82.4617,82.5683,8854.0
2020-09-29 12:55:00,92.94,93.0,92.85,93.0,7099.0,82.5772,82.6305,82.4973,82.6305,7099.0
2020-09-29 13:00:00,93.0,93.04,92.98,92.99,6694.0,82.6305,82.6661,82.6128,82.6216,6694.0
2020-09-29 13:05:00,92.96,92.97,92.73,92.75,10942.0,82.595,82.6039,82.3906,82.4084,10942.0
2020-09-29 13:10:00,92.76,92.91,92.76,92.86,10771.0,82.4173,82.5506,82.4173,82.5061,10771.0
2020-09-29 13:15:00,92.87,93.08,92.83,93.08,6987.0,82.515,82.7016,82.4795,82.7016,6987.0
2020-09-29 13:20:00,93.09,93.32,93.09,93.25,11984.0,82.7105,82.9149,82.7105,82.8527,11984.0
2020-09-29 13:25:00,93.27,93.27,93.16,93.21,6933.0,82.8704,82.8704,82.7727,82.8171,6933.0
2020-09-29 13:30:00,93.22,93.3,93.2,93.28,7079.0,82.826,82.8971,82.8082,82.8793,7079.0
2020-09-29 13:35:00,93.26,93.31,93.16,93.2,8985.0,82.8615,82.906,82.7727,82.8082,8985.0
2020-09-29 13:40:00,93.2,93.28,93.18,93.27,7963.0,82.8082,82.8793,82.7905,82.8704,7963.0
2020-09-29 13:45:00,93.28,93.34,93.27,93.32,6051.0,82.8793,82.9326,82.8704,82.9149,6051.0
2020-09-29 13:50:00,93.33,93.68,93.33,93.66,13133.0,82.9237,83.2347,82.9237,83.2169,13133.0
2020-09-29 13:55:00,93.67,93.67,93.42,93.47,8879.0,83.2258,83.2258,83.0037,83.0481,8879.0
2020-09-29 14:00:00,93.48,93.6,93.47,93.58,7333.0,83.057,83.1636,83.0481,83.1459,7333.0
2020-09-29 14:05:00,93.58,93.58,93.46,93.5,5893.0,83.1459,83.1459,83.0392,83.0748,5893.0
2020-09-29 14:10:00,93.49,93.51,93.24,93.26,15625.0,83.0659,83.0837,82.8438,82.8615,15625.0
2020-09-29 14:15:00,93.26,93.55,93.23,93.55,21144.0,82.8615,83.1192,82.8349,83.1192,21144.0
2020-09-29 14:20:00,93.53,93.57,93.47,93.53,9291.0,83.1014,83.137,83.0481,83.1014,9291.0
2020-09-29 14:25:00,93.53,93.79,93.52,93.71,11236.0,83.1014,83.3324,83.0926,83.2614,11236.0
2020-09-29 14:30:00,93.72,93.79,93.65,93.68,12013.0,83.2703,83.3324,83.2081,83.2347,12013.0
2020-09-29 14:35:00,93.61,93.65,93.56,93.65,7968.0,83.1725,83.2081,83.1281,83.2081,7968.0
2020-09-29 14:40:00,93.65,93.67,93.6,93.67,9286.0,83.2081,83.2258,83.1636,83.2258,9286.0
2020-09-29 14:45:00,93.65,93.67,93.57,93.63,9603.0,83.2081,83.2258,83.137,83.1903,9603.0
2020-09-29 14:50:00,93.64,93.64,93.52,93.54,11156.0,83.1992,83.1992,83.0926,83.1103,11156.0
2020-09-29 14:55:00,93.54,93.6,93.53,93.58,8178.0,83.1103,83.1636,83.1014,83.1459,8178.0
2020-09-29 15:00:00,93.6,93.64,93.52,93.55,9586.0,83.1636,83.1992,83.0926,83.1192,9586.0
2020-09-29 15:05:00,93.54,93.57,93.46,93.52,9323.0,83.1103,83.137,83.0392,83.0926,9323.0
2020-09-29 15:10:00,93.53,93.58,93.47,93.55,11501.0,83.1014,83.1459,83.0481,83.1192,11501.0
2020-09-29 15:15:00,93.54,93.69,93.51,93.67,11841.0,83.1103,83.2436,83.0837,83.2258,11841.0
2020-09-29 15:20:00,93.67,93.67,93.5,93.63,16459.0,83.2258,83.2258,83.0748,83.1903,16459.0
2020-09-29 15:25:00,93.64,93.64,93.5,93.61,12215.0,83.1992,83.1992,83.0748,83.1725,12215.0
2020-09-29 15:30:00,93.61,93.65,93.53,93.61,14227.0,83.1725,83.2081,83.1014,83.1725,14227.0
2020-09-29 15:35:00,93.63,93.63,93.44,93.54,20435.0,83.1903,83.1903,83.0215,83.1103,20435.0
2020-09-29 15:40:00,93.54,93.68,93.5,93.67,23752.0,83.1103,83.2347,83.0748,83.2258,23752.0
2020-09-29 15:45:00,93.67,93.7,93.54,93.59,30091.0,83.2258,83.2525,83.1103,83.1547,30091.0
2020-09-29 15:50:00,93.6,93.61,93.47,93.51,35469.0,83.1636,83.1725,83.0481,83.0837,35469.0
2020-09-29 15:55:00,93.5,93.59,93.34,93.41,150864.0,83.0748,83.1547,82.9326,82.9948,150864.0
2020-09-30 09:30:00,93.55,94.11,93.55,94.1,22153.0,83.1192,83.6168,83.1192,83.6079,22153.0
2020-09-30 09:35:00,94.03,94.33,94.0,94.11,12742.0,83.5457,83.8122,83.519,83.6168,12742.0
2020-09-30 09:40:00,94.11,94.13,93.91,94.1,8421.0,83.6168,83.6345,83.4391,83.6079,8421.0
2020-09-30 09:45:00,94.1,94.1,93.77,93.77,6944.0,83.6079,83.6079,83.3147,83.3147,6944.0
2020-09-30 09:50:00,93.72,93.81,93.56,93.58,10110.0,83.2703,83.3502,83.1281,83.1459,10110.0
2020-09-30 09:55:00,93.62,93.84,93.55,93.81,18225.0,83.1814,83.3769,83.1192,83.3502,18225.0
2020-09-30 10:00:00,93.84,94.27,93.68,94.27,8884.0,83.3769,83.7589,83.2347,83.7589,8884.0
2020-09-30 10:05:00,94.28,94.29,93.84,93.91,10204.0,83.7678,83.7767,83.3769,83.4391,10204.0
2020-09-30 10:10:00,93.9,93.9,93.55,93.66,6182.0,83.4302,83.4302,83.1192,83.2169,6182.0
2020-09-30 10:15:00,93.7,93.79,93.59,93.59,6796.0,83.2525,83.3324,83.1547,83.1547,6796.0
2020-09-30 10:20:00,93.58,93.66,93.52,93.59,9058.0,83.1459,83.2169,83.0926,83.1547,9058.0
2020-09-30 10:25:00,93.56,93.56,93.32,93.49,13225.0,83.1281,83.1281,82.9149,83.0659,13225.0
2020-09-30 10:30:00,93.52,93.61,93.43,93.46,8061.0,83.0926,83.1725,83.0126,83.0392,8061.0
2020-09-30 10:35:00,93.49,93.59,93.42,93.51,7135.0,83.0659,83.1547,83.0037,83.0837,7135.0
2020-09-30 10:40:00,93.6,93.7,93.46,93.57,11656.0,83.1636,83.2525,83.0392,83.137,11656.0
2020-09-30 10:45:00,93.63,93.77,93.62,93.65,8685.0,83.1903,83.3147,83.1814,83.2081,8685.0
2020-09-30 10:50:00,93.69,93.79,93.68,93.79,8965.0,83.2436,83.3324,83.2347,83.3324,8965.0
2020-09-30 10:55:00,93.92,93.94,93.81,93.81,12438.0,83.448,83.4657,83.3502,83.3502,12438.0
2020-09-30 11:00:00,93.79,93.83,93.7,93.75,5482.0,83.3324,83.368,83.2525,83.2969,5482.0
2020-09-30 11:05:00,93.75,93.8,93.7,93.76,3993.0,83.2969,83.3413,83.2525,83.3058,3993.0
2020-09-30 11:10:00,93.83,93.83,93.53,93.59,14527.0,83.368,83.368,83.1014,83.1547,14527.0
2020-09-30 11:15:00,93.6,93.71,93.58,93.67,6116.0,83.1636,83.2614,83.1459,83.2258,6116.0
2020-09-30 11:20:00,93.72,93.86,93.72,93.84,8432.0,83.2703,83.3946,83.2703,83.3769,8432.0
2020-09-30 11:25:00,93.81,94.03,93.81,93.92,8681.0,83.3502,83.5457,83.3502,83.448,8681.0
2020-09-30 11:30:00,93.87,93.94,93.81,93.81,5667.0,83.4035,83.4657,83.3502,83.3502,5667.0
2020-09-30 11:35:00,93.84,93.93,93.78,93.81,4240.0,83.3769,83.4568,83.3236,83.3502,4240.0
2020-09-30 11:40:00,93.83,93.84,93.76,93.79,3642.0,83.368,83.3769,83.3058,83.3324,3642.0
2020-09-30 11:45:00,93.81,93.9,93.77,93.78,5662.0,83.3502,83.4302,83.3147,83.3236,5662.0
2020-09-30 11:50:00,93.73,93.76,93.66,93.73,5648.0,83.2791,83.3058,83.2169,83.2791,5648.0
2020-09-30 11:55:00,93.74,93.84,93.74,93.79,4729.0,83.288,83.3769,83.288,83.3324,4729.0
2020-09-30 12:00:00,93.84,93.94,93.83,93.94,4717.0,83.3769,83.4657,83.368,83.4657,4717.0
2020-09-30 12:05:00,93.97,93.97,93.92,93.96,4996.0,83.4924,83.4924,83.448,83.4835,4996.0
2020-09-30 12:10:00,93.95,94.06,93.9,94.06,6274.0,83.4746,83.5723,83.4302,83.5723,6274.0
2020-09-30 12:15:00,94.05,94.13,94.04,94.13,6496.0,83.5635,83.6345,83.5546,83.6345,6496.0
2020-09-30 12:20:00,94.16,94.38,94.14,94.3,8577.0,83.6612,83.8567,83.6434,83.7856,8577.0
2020-09-30 12:25:00,94.31,94.36,94.26,94.34,5207.0,83.7945,83.8389,83.75,83.8211,5207.0
2020-09-30 12:30:00,94.37,94.48,94.3,94.47,4621.0,83.8478,83.9455,83.7856,83.9366,4621.0
2020-09-30 12:35:00,94.47,94.66,94.43,94.65,6484.0,83.9366,84.1054,83.9011,84.0966,6484.0
2020-09-30 12:40:00,94.68,94.68,94.51,94.6,7766.0,84.1232,84.1232,83.9722,84.0521,7766.0
2020-09-30 12:45:00,94.6,94.6,94.46,94.48,5337.0,84.0521,84.0521,83.9277,83.9455,5337.0
2020-09-30 12:50:00,94.5,94.56,94.4,94.43,6373.0,83.9633,84.0166,83.8744,83.9011,6373.0
2020-09-30 12:55:00,94.4,94.53,94.4,94.49,5269.0,83.8744,83.9899,83.8744,83.9544,5269.0
2020-09-30 13:00:00,94.48,94.48,94.33,94.33,5470.0,83.9455,83.9455,83.8122,83.8122,5470.0
2020-09-30 13:05:00,94.36,94.4,94.25,94.3,9901.0,83.8389,83.8744,83.7412,83.7856,9901.0
2020-09-30 13:10:00,94.32,94.33,94.24,94.31,5181.0,83.8034,83.8122,83.7323,83.7945,5181.0
2020-09-30 13:15:00,94.32,94.37,94.31,94.31,5967.0,83.8034,83.8478,83.7945,83.7945,5967.0
2020-09-30 13:20:00,94.31,94.43,94.31,94.4,8260.0,83.7945,83.9011,83.7945,83.8744,8260.0
2020-09-30 13:25:00,94.4,94.54,94.38,94.51,7051.0,83.8744,83.9988,83.8567,83.9722,7051.0
2020-09-30 13:30:00,94.5,94.61,94.43,94.61,7326.0,83.9633,84.061,83.9011,84.061,7326.0
2020-09-30 13:35:00,94.62,94.67,94.59,94.62,5700.0,84.0699,84.1143,84.0432,84.0699,5700.0
2020-09-30 13:40:00,94.61,94.65,94.59,94.59,3215.0,84.061,84.0966,84.0432,84.0432,3215.0
2020-09-30 13:45:00,94.59,94.59,94.41,94.42,6739.0,84.0432,84.0432,83.8833,83.8922,6739.0
2020-09-30 13:50:00,94.43,94.44,94.34,94.43,5013.0,83.9011,83.91,83.8211,83.9011,5013.0
2020-09-30 13:55:00,94.43,94.47,94.38,94.41,4127.0,83.9011,83.9366,83.8567,83.8833,4127.0
2020-09-30 14:00:00,94.38,94.42,94.33,94.41,7809.0,83.8567,83.8922,83.8122,83.8833,7809.0
2020-09-30 14:05:00,94.4,94.56,94.39,94.55,6101.0,83.8744,84.0166,83.8655,84.0077,6101.0
2020-09-30 14:10:00,94.5,94.58,94.5,94.53,3782.0,83.9633,84.0344,83.9633,83.9899,3782.0
2020-09-30 14:15:00,94.53,94.54,94.42,94.45,10384.0,83.9899,83.9988,83.8922,83.9189,10384.0
2020-09-30 14:20:00,94.45,94.63,94.03,94.14,14158.0,83.9189,84.0788,83.5457,83.6434,14158.0
2020-09-30 14:25:00,94.12,94.18,93.85,94.14,9224.0,83.6257,83.679,83.3858,83.6434,9224.0
2020-09-30 14:30:00,94.1,94.1,93.94,94.06,9772.0,83.6079,83.6079,83.4657,83.5723,9772.0
2020-09-30 14:35:00,94.08,94.08,93.9,93.91,7247.0,83.5901,83.5901,83.4302,83.4391,7247.0
2020-09-30 14:40:00,93.93,93.97,93.62,93.73,8929.0,83.4568,83.4924,83.1814,83.2791,8929.0
2020-09-30 14:45:00,93.71,93.72,93.43,93.49,8160.0,83.2614,83.2703,83.0126,83.0659,8160.0
2020-09-30 14:50:00,93.46,93.6,93.46,93.57,9022.0,83.0392,83.1636,83.0392,83.137,9022.0
2020-09-30 14:55:00,93.54,94.0,93.51,93.98,9759.0,83.1103,83.519,83.0837,83.5013,9759.0
2020-09-30 15:00:00,93.97,94.1,93.86,93.88,8631.0,83.4924,83.6079,83.3946,83.4124,8631.0
2020-09-30 15:05:00,93.89,94.09,93.87,94.03,8170.0,83.4213,83.599,83.4035,83.5457,8170.0
2020-09-30 15:10:00,94.03,94.07,93.49,93.49,18313.0,83.5457,83.5812,83.0659,83.0659,18313.0
2020-09-30 15:15:00,93.49,93.65,93.39,93.48,11209.0,83.0659,83.2081,82.977,83.057,11209.0
2020-09-30 15:20:00,93.51,93.57,93.34,93.55,13361.0,83.0837,83.137,82.9326,83.1192,13361.0
2020-09-30 15:25:00,93.55,93.79,93.49,93.73,12887.0,83.1192,83.3324,83.0659,83.2791,12887.0
2020-09-30 15:30:00,93.69,93.69,93.57,93.65,14732.0,83.2436,83.2436,83.137,83.2081,14732.0
2020-09-30 15:35:00,93.65,93.83,93.57,93.76,17716.0,83.2081,83.368,83.137,83.3058,17716.0
2020-09-30 15:40:00,93.74,93.85,93.65,93.77,22378.0,83.288,83.3858,83.2081,83.3147,22378.0
2020-09-30 15:45:00,93.75,94.05,93.73,94.04,28987.0,83.2969,83.5635,83.2791,83.5546,28987.0
2020-09-30 15:50:00,94.02,94.22,93.95,94.17,28481.0,83.5368,83.7145,83.4746,83.6701,28481.0
2020-09-30 15:55:00,94.16,94.38,94.08,94.08,159989.0,83.6612,83.8567,83.5901,83.5901,159989.0
2020-10-01 09:30:00,95.1,95.15,94.57,94.57,143980.0,84.4964,84.5408,84.0255,84.0255,143980.0
2020-10-01 09:35:00,94.52,94.79,93.93,93.99,21391.0,83.9811,84.2209,83.4568,83.5101,21391.0
2020-10-01 09:40:00,94.02,94.33,93.88,93.96,8323.0,83.5368,83.8122,83.4124,83.4835,8323.0
2020-10-01 09:45:00,93.87,93.95,93.45,93.45,14900.0,83.4035,83.4746,83.0304,83.0304,14900.0
2020-10-01 09:50:00,93.52,93.59,92.84,92.84,14765.0,83.0926,83.1547,82.4884,82.4884,14765.0
2020-10-01 09:55:00,92.88,92.9,92.59,92.64,15020.0,82.5239,82.5417,82.2662,82.3107,15020.0
2020-10-01 10:00:00,92.65,92.76,92.23,92.32,30766.0,82.3196,82.4173,81.9464,82.0264,30766.0
2020-10-01 10:05:00,92.25,92.25,92.07,92.11,25404.0,81.9642,81.9642,81.8042,81.8398,25404.0
2020-10-01 10:10:00,92.1,92.24,92.03,92.21,15640.0,81.8309,81.9553,81.7687,81.9286,15640.0
2020-10-01 10:15:00,92.22,92.54,92.18,92.3,28595.0,81.9375,82.2218,81.902,82.0086,28595.0
2020-10-01 10:20:00,92.36,92.62,92.3,92.47,18496.0,82.0619,82.2929,82.0086,82.1596,18496.0
2020-10-01 10:25:00,92.45,92.45,92.18,92.38,13730.0,82.1419,82.1419,81.902,82.0797,13730.0
2020-10-01 10:30:00,92.38,92.79,92.32,92.78,14560.0,82.0797,82.4439,82.0264,82.4351,14560.0
2020-10-01 10:35:00,92.78,92.88,92.7,92.77,13088.0,82.4351,82.5239,82.364,82.4262,13088.0
2020-10-01 10:40:00,92.75,93.1,92.67,92.84,60678.0,82.4084,82.7194,82.3373,82.4884,60678.0
2020-10-01 10:45:00,92.83,92.98,92.61,92.73,18705.0,82.4795,82.6128,82.284,82.3906,18705.0
2020-10-01 10:50:00,92.74,92.8,92.53,92.53,18327.0,82.3995,82.4528,82.2129,82.2129,18327.0
2020-10-01 10:55:00,92.55,92.78,92.37,92.78,31205.0,82.2307,82.4351,82.0708,82.4351,31205.0
2020-10-01 11:00:00,92.81,92.86,92.47,92.86,10078.0,82.4617,82.5061,82.1596,82.5061,10078.0
2020-10-01 11:05:00,92.84,93.01,92.74,92.88,12526.0,82.4884,82.6394,82.3995,82.5239,12526.0
2020-10-01 11:10:00,92.88,92.94,92.78,92.94,10229.0,82.5239,82.5772,82.4351,82.5772,10229.0
2020-10-01 11:15:00,92.96,93.13,92.95,93.13,12014.0,82.595,82.746,82.5861,82.746,12014.0
2020-10-01 11:20:00,93.13,93.36,93.05,93.36,8417.0,82.746,82.9504,82.675,82.9504,8417.0
2020-10-01 11:25:00,93.37,93.37,93.12,93.31,11917.0,82.9593,82.9593,82.7372,82.906,11917.0
2020-10-01 11:30:00,93.34,93.64,93.3,93.64,14214.0,82.9326,83.1992,82.8971,83.1992,14214.0
2020-10-01 11:35:00,93.62,93.66,93.37,93.42,22370.0,83.1814,83.2169,82.9593,83.0037,22370.0
2020-10-01 11:40:00,93.42,93.5,93.25,93.31,7087.0,83.0037,83.0748,82.8527,82.906,7087.0
2020-10-01 11:45:00,93.32,93.38,93.19,93.19,8287.0,82.9149,82.9682,82.7993,82.7993,8287.0
2020-10-01 11:50:00,93.17,93.6,93.16,93.56,33541.0,82.7816,83.1636,82.7727,83.1281,33541.0
2020-10-01 11:55:00,93.59,93.61,93.48,93.48,14957.0,83.1547,83.1725,83.057,83.057,14957.0
2020-10-01 12:00:00,93.42,93.45,93.02,93.14,20911.0,83.0037,83.0304,82.6483,82.7549,20911.0
2020-10-01 12:05:00,93.12,93.24,93.02,93.15,12253.0,82.7372,82.8438,82.6483,82.7638,12253.0
2020-10-01 12:10:00,93.16,93.17,93.08,93.08,10986.0,82.7727,82.7816,82.7016,82.7016,10986.0
2020-10-01 12:15:00,93.06,93.13,92.91,93.13,19432.0,82.6838,82.746,82.5506,82.746,19432.0
2020-10-01 12:20:00,93.14,93.39,93.14,93.33,16961.0,82.7549,82.977,82.7549,82.9237,16961.0
2020-10-01 12:25:00,93.33,93.36,93.25,93.29,10588.0,82.9237,82.9504,82.8527,82.8882,10588.0
2020-10-01 12:30:00,93.29,93.29,93.14,93.15,18037.0,82.8882,82.8882,82.7549,82.7638,18037.0
2020-10-01 12:35:00,93.17,93.37,93.15,93.36,16306.0,82.7816,82.9593,82.7638,82.9504,16306.0
2020-10-01 12:40:00,93.36,93.47,93.35,93.43,8950.0,82.9504,83.0481,82.9415,83.0126,8950.0
2020-10-01 12:45:00,93.43,93.46,93.22,93.23,11735.0,83.0126,83.0392,82.826,82.8349,11735.0
2020-10-01 12:50:00,93.2,93.24,93.14,93.17,9146.0,82.8082,82.8438,82.7549,82.7816,9146.0
2020-10-01 12:55:00,93.18,93.36,93.17,93.29,17637.0,82.7905,82.9504,82.7816,82.8882,17637.0
2020-10-01 13:00:00,93.28,93.28,93.08,93.08,9722.0,82.8793,82.8793,82.7016,82.7016,9722.0
2020-10-01 13:05:00,93.05,93.15,93.04,93.15,12779.0,82.675,82.7638,82.6661,82.7638,12779.0
2020-10-01 13:10:00,93.15,93.15,92.92,92.92,17698.0,82.7638,82.7638,82.5595,82.5595,17698.0
2020-10-01 13:15:00,92.93,93.14,92.93,93.14,25145.0,82.5683,82.7549,82.5683,82.7549,25145.0
2020-10-01 13:20:00,93.12,93.26,93.12,93.23,19848.0,82.7372,82.8615,82.7372,82.8349,19848.0
2020-10-01 13:25:00,93.24,93.29,93.1,93.11,19600.0,82.8438,82.8882,82.7194,82.7283,19600.0
2020-10-01 13:30:00,93.09,93.14,92.93,93.0,8932.0,82.7105,82.7549,82.5683,82.6305,8932.0
2020-10-01 13:35:00,92.98,93.02,92.85,92.85,15157.0,82.6128,82.6483,82.4973,82.4973,15157.0
2020-10-01 13:40:00,92.86,92.86,92.67,92.73,21831.0,82.5061,82.5061,82.3373,82.3906,21831.0
2020-10-01 13:45:00,92.74,92.78,92.53,92.56,10727.0,82.3995,82.4351,82.2129,82.2396,10727.0
2020-10-01 13:50:00,92.58,92.7,92.53,92.56,12145.0,82.2574,82.364,82.2129,82.2396,12145.0
2020-10-01 13:55:00,92.55,92.65,92.4,92.48,18434.0,82.2307,82.3196,82.0974,82.1685,18434.0
2020-10-01 14:00:00,92.55,92.62,92.1,92.35,16086.0,82.2307,82.2929,81.8309,82.053,16086.0
2020-10-01 14:05:00,92.31,92.33,91.95,92.05,15051.0,82.0175,82.0352,81.6976,81.7865,15051.0
2020-10-01 14:10:00,92.0,92.1,91.75,91.92,21711.0,81.742,81.8309,81.5199,81.671,21711.0
2020-10-01 14:15:00,91.89,91.9,91.75,91.82,17676.0,81.6443,81.6532,81.5199,81.5821,17676.0
2020-10-01 14:20:00,91.81,91.92,91.69,91.92,10902.0,81.5732,81.671,81.4666,81.671,10902.0
2020-10-01 14:25:00,91.91,92.1,91.89,92.04,9444.0,81.6621,81.8309,81.6443,81.7776,9444.0
2020-10-01 14:30:00,92.03,92.14,91.96,91.96,10118.0,81.7687,81.8664,81.7065,81.7065,10118.0
2020-10-01 14:35:00,91.96,92.25,91.87,92.23,15053.0,81.7065,81.9642,81.6265,81.9464,15053.0
2020-10-01 14:40:00,92.24,92.28,92.05,92.22,11527.0,81.9553,81.9908,81.7865,81.9375,11527.0
2020-10-01 14:45:00,92.22,92.23,92.13,92.15,13588.0,81.9375,81.9464,81.8575,81.8753,13588.0
2020-10-01 14:50:00,92.15,92.31,92.13,92.17,11818.0,81.8753,82.0175,81.8575,81.8931,11818.0
2020-10-01 14:55:00,92.16,92.23,92.14,92.16,12590.0,81.8842,81.9464,81.8664,81.8842,12590.0
2020-10-01 15:00:00,92.18,92.41,92.18,92.23,22052.0,81.902,82.1063,81.902,81.9464,22052.0
2020-10-01 15:05:00,92.23,92.43,92.19,92.43,28699.0,81.9464,82.1241,81.9108,82.1241,28699.0
2020-10-01 15:10:00,92.43,92.49,92.14,92.14,17397.0,82.1241,82.1774,81.8664,81.8664,17397.0
2020-10-01 15:15:00,92.14,92.18,91.9,91.98,16664.0,81.8664,81.902,81.6532,81.7243,16664.0
2020-10-01 15:20:00,91.98,91.98,91.66,91.87,19881.0,81.7243,81.7243,81.4399,81.6265,19881.0
2020-10-01 15:25:00,91.87,91.97,91.75,91.96,19803.0,81.6265,81.7154,81.5199,81.7065,19803.0
2020-10-01 15:30:00,91.93,91.99,91.91,91.96,19027.0,81.6798,81.7331,81.6621,81.7065,19027.0
2020-10-01 15:35:00,91.97,92.06,91.86,91.92,30045.0,81.7154,81.7953,81.6176,81.671,30045.0
2020-10-01 15:40:00,91.93,92.02,91.79,91.79,36335.0,81.6798,81.7598,81.5554,81.5554,36335.0
2020-10-01 15:45:00,91.81,92.04,91.79,91.97,45064.0,81.5732,81.7776,81.5554,81.7154,45064.0
2020-10-01 15:50:00,91.96,92.21,91.96,92.15,66019.0,81.7065,81.9286,81.7065,81.8753,66019.0
2020-10-01 15:55:00,92.16,92.31,92.16,92.26,123621.0,81.8842,82.0175,81.8842,81.973,123621.0
2020-10-02 09:30:00,91.34,92.67,91.18,92.66,35071.0,81.1556,82.3373,81.0135,82.3284,35071.0
2020-10-02 09:35:00,92.68,92.77,92.11,92.47,25572.0,82.3462,82.4262,81.8398,82.1596,25572.0
2020-10-02 09:40:00,92.56,92.57,92.06,92.06,8945.0,82.2396,82.2485,81.7953,81.7953,8945.0
2020-10-02 09:45:00,92.09,92.55,92.02,92.47,9088.0,81.822,82.2307,81.7598,82.1596,9088.0
2020-10-02 09:50:00,92.44,92.44,92.08,92.15,6962.0,82.133,82.133,81.8131,81.8753,6962.0
2020-10-02 09:55:00,92.16,92.32,92.11,92.25,5456.0,81.8842,82.0264,81.8398,81.9642,5456.0
2020-10-02 10:00:00,92.2,92.51,92.06,92.33,17727.0,81.9197,82.1952,81.7953,82.0352,17727.0
2020-10-02 10:05:00,92.38,92.67,92.37,92.43,7681.0,82.0797,82.3373,82.0708,82.1241,7681.0
2020-10-02 10:10:00,92.49,92.61,92.11,92.16,8821.0,82.1774,82.284,81.8398,81.8842,8821.0
2020-10-02 10:15:00,92.19,92.29,92.04,92.04,6445.0,81.9108,81.9997,81.7776,81.7776,6445.0
2020-10-02 10:20:00,92.04,92.04,91.8,91.8,6256.0,81.7776,81.7776,81.5643,81.5643,6256.0
2020-10-02 10:25:00,91.8,92.09,91.75,92.09,8964.0,81.5643,81.822,81.5199,81.822,8964.0
2020-10-02 10:30:00,92.08,92.25,91.99,92.19,14602.0,81.8131,81.9642,81.7331,81.9108,14602.0
2020-10-02 10:35:00,92.2,92.24,92.0,92.01,8809.0,81.9197,81.9553,81.742,81.7509,8809.0
2020-10-02 10:40:00,92.0,92.25,91.94,92.15,7061.0,81.742,81.9642,81.6887,81.8753,7061.0
2020-10-02 10:45:00,92.11,92.29,92.06,92.26,5683.0,81.8398,81.9997,81.7953,81.973,5683.0
2020-10-02 10:50:00,92.25,92.39,92.22,92.38,7216.0,81.9642,82.0885,81.9375,82.0797,7216.0
2020-10-02 10:55:00,92.43,92.58,92.41,92.53,10323.0,82.1241,82.2574,82.1063,82.2129,10323.0
2020-10-02 11:00:00,92.51,92.72,92.49,92.64,7814.0,82.1952,82.3818,82.1774,82.3107,7814.0
2020-10-02 11:05:00,92.64,92.82,92.58,92.79,5596.0,82.3107,82.4706,82.2574,82.4439,5596.0
2020-10-02 11:10:00,92.72,92.91,92.72,92.83,3615.0,82.3818,82.5506,82.3818,82.4795,3615.0
2020-10-02 11:15:00,92.87,93.15,92.81,93.04,6523.0,82.515,82.7638,82.4617,82.6661,6523.0
2020-10-02 11:20:00,93.13,93.2,93.04,93.08,12108.0,82.746,82.8082,82.6661,82.7016,12108.0
2020-10-02 11:25:00,93.15,93.29,93.1,93.26,8231.0,82.7638,82.8882,82.7194,82.8615,8231.0
2020-10-02 11:30:00,93.23,93.27,93.07,93.14,6460.0,82.8349,82.8704,82.6927,82.7549,6460.0
2020-10-02 11:35:00,93.19,93.3,93.12,93.23,20213.0,82.7993,82.8971,82.7372,82.8349,20213.0
2020-10-02 11:40:00,93.22,93.34,93.21,93.26,10533.0,82.826,82.9326,82.8171,82.8615,10533.0
2020-10-02 11:45:00,93.25,93.47,93.25,93.47,12960.0,82.8527,83.0481,82.8527,83.0481,12960.0
2020-10-02 11:50:00,93.47,93.53,93.27,93.31,12281.0,83.0481,83.1014,82.8704,82.906,12281.0
2020-10-02 11:55:00,93.27,93.31,93.17,93.19,47182.0,82.8704,82.906,82.7816,82.7993,47182.0
2020-10-02 12:00:00,93.2,93.47,93.17,93.3,21520.0,82.8082,83.0481,82.7816,82.8971,21520.0
2020-10-02 12:05:00,93.34,93.73,93.34,93.73,9577.0,82.9326,83.2791,82.9326,83.2791,9577.0
2020-10-02 12:10:00,93.76,94.36,93.75,94.17,24464.0,83.3058,83.8389,83.2969,83.6701,24464.0
2020-10-02 12:15:00,94.13,94.19,94.05,94.17,9430.0,83.6345,83.6878,83.5635,83.6701,9430.0
2020-10-02 12:20:00,94.22,94.3,93.76,93.76,16697.0,83.7145,83.7856,83.3058,83.3058,16697.0
2020-10-02 12:25:00,93.82,93.83,93.57,93.59,8873.0,83.3591,83.368,83.137,83.1547,8873.0
2020-10-02 12:30:00,93.65,93.77,93.57,93.73,9830.0,83.2081,83.3147,83.137,83.2791,9830.0
2020-10-02 12:35:00,93.72,93.83,93.7,93.79,10214.0,83.2703,83.368,83.2525,83.3324,10214.0
2020-10-02 12:40:00,93.76,93.91,93.75,93.82,4254.0,83.3058,83.4391,83.2969,83.3591,4254.0
2020-10-02 12:45:00,93.84,93.85,93.71,93.74,6057.0,83.3769,83.3858,83.2614,83.288,6057.0
2020-10-02 12:50:00,93.76,93.76,93.6,93.6,9187.0,83.3058,83.3058,83.1636,83.1636,9187.0
2020-10-02 12:55:00,93.6,93.83,93.58,93.83,6260.0,83.1636,83.368,83.1459,83.368,6260.0
2020-10-02 13:00:00,93.81,94.01,93.8,93.91,10085.0,83.3502,83.5279,83.3413,83.4391,10085.0
2020-10-02 13:05:00,93.87,94.03,93.83,94.0,4045.0,83.4035,83.5457,83.368,83.519,4045.0
2020-10-02 13:10:00,94.0,94.13,93.95,93.99,5547.0,83.519,83.6345,83.4746,83.5101,5547.0
2020-10-02 13:15:00,94.03,94.11,93.99,94.05,4583.0,83.5457,83.6168,83.5101,83.5635,4583.0
2020-10-02 13:20:00,94.05,94.1,93.98,94.08,4901.0,83.5635,83.6079,83.5013,83.5901,4901.0
2020-10-02 13:25:00,94.08,94.15,93.99,93.99,5790.0,83.5901,83.6523,83.5101,83.5101,5790.0
2020-10-02 13:30:00,94.04,94.07,93.69,93.69,4605.0,83.5546,83.5812,83.2436,83.2436,4605.0
2020-10-02 13:35:00,93.71,93.79,93.68,93.74,2609.0,83.2614,83.3324,83.2347,83.288,2609.0
2020-10-02 13:40:00,93.73,93.73,93.29,93.33,7013.0,83.2791,83.2791,82.8882,82.9237,7013.0
2020-10-02 13:45:00,93.3,93.37,93.25,93.32,26648.0,82.8971,82.9593,82.8527,82.9149,26648.0
2020-10-02 13:50:00,93.34,93.36,93.25,93.35,6332.0,82.9326,82.9504,82.8527,82.9415,6332.0
2020-10-02 13:55:00,93.37,93.43,93.3,93.38,5520.0,82.9593,83.0126,82.8971,82.9682,5520.0
2020-10-02 14:00:00,93.44,93.57,93.37,93.45,7226.0,83.0215,83.137,82.9593,83.0304,7226.0
2020-10-02 14:05:00,93.48,93.63,93.48,93.63,6132.0,83.057,83.1903,83.057,83.1903,6132.0
2020-10-02 14:10:00,93.64,93.65,93.55,93.6,4870.0,83.1992,83.2081,83.1192,83.1636,4870.0
2020-10-02 14:15:00,93.63,93.75,93.57,93.71,5461.0,83.1903,83.2969,83.137,83.2614,5461.0
2020-10-02 14:20:00,93.75,93.82,93.69,93.82,3963.0,83.2969,83.3591,83.2436,83.3591,3963.0
2020-10-02 14:25:00,93.85,93.85,93.7,93.74,3667.0,83.3858,83.3858,83.2525,83.288,3667.0
2020-10-02 14:30:00,93.73,93.82,93.64,93.82,8233.0,83.2791,83.3591,83.1992,83.3591,8233.0
2020-10-02 14:35:00,93.78,93.83,93.71,93.74,10205.0,83.3236,83.368,83.2614,83.288,10205.0
2020-10-02 14:40:00,93.8,93.82,93.66,93.69,6173.0,83.3413,83.3591,83.2169,83.2436,6173.0
2020-10-02 14:45:00,93.62,93.74,93.59,93.65,5219.0,83.1814,83.288,83.1547,83.2081,5219.0
2020-10-02 14:50:00,93.64,93.64,93.54,93.54,3754.0,83.1992,83.1992,83.1103,83.1103,3754.0
2020-10-02 14:55:00,93.55,93.68,93.49,93.54,7244.0,83.1192,83.2347,83.0659,83.1103,7244.0
2020-10-02 15:00:00,93.52,93.55,93.36,93.55,5452.0,83.0926,83.1192,82.9504,83.1192,5452.0
2020-10-02 15:05:00,93.53,93.53,93.37,93.41,4295.0,83.1014,83.1014,82.9593,82.9948,4295.0
2020-10-02 15:10:00,93.4,93.6,93.27,93.37,14827.0,82.9859,83.1636,82.8704,82.9593,14827.0
2020-10-02 15:15:00,93.37,93.52,93.28,93.48,4387.0,82.9593,83.0926,82.8793,83.057,4387.0
2020-10-02 15:20:00,93.48,93.58,93.41,93.53,6608.0,83.057,83.1459,82.9948,83.1014,6608.0
2020-10-02 15:25:00,93.53,93.57,93.51,93.57,5995.0,83.1014,83.137,83.0837,83.137,5995.0
2020-10-02 15:30:00,93.59,93.84,93.56,93.79,8578.0,83.1547,83.3769,83.1281,83.3324,8578.0
2020-10-02 15:35:00,93.77,93.85,93.55,93.57,7905.0,83.3147,83.3858,83.1192,83.137,7905.0
2020-10-02 15:40:00,93.57,93.57,93.25,93.25,10708.0,83.137,83.137,82.8527,82.8527,10708.0
2020-10-02 15:45:00,93.3,93.35,93.25,93.33,27812.0,82.8971,82.9415,82.8527,82.9237,27812.0
2020-10-02 15:50:00,93.39,93.42,93.25,93.25,23535.0,82.977,83.0037,82.8527,82.8527,23535.0
2020-10-02 15:55:00,93.25,93.26,92.97,93.01,55024.0,82.8527,82.8615,82.6039,82.6394,55024.0
2020-10-05 09:30:00,93.81,94.95,93.8,94.58,23981.0,83.3502,84.3631,83.3413,84.0344,23981.0
2020-10-05 09:35:00,94.55,94.55,93.79,93.79,12620.0,84.0077,84.0077,83.3324,83.3324,12620.0
2020-10-05 09:40:00,93.91,94.12,93.82,93.87,7097.0,83.4391,83.6257,83.3591,83.4035,7097.0
2020-10-05 09:45:00,93.87,94.03,93.79,93.93,8534.0,83.4035,83.5457,83.3324,83.4568,8534.0
2020-10-05 09:50:00,93.97,93.97,93.33,93.33,12534.0,83.4924,83.4924,82.9237,82.9237,12534.0
2020-10-05 09:55:00,93.3,93.41,93.19,93.31,8871.0,82.8971,82.9948,82.7993,82.906,8871.0
2020-10-05 10:00:00,93.35,93.4,93.14,93.34,8680.0,82.9415,82.9859,82.7549,82.9326,8680.0
2020-10-05 10:05:00,93.38,93.56,93.35,93.36,5858.0,82.9682,83.1281,82.9415,82.9504,5858.0
2020-10-05 10:10:00,93.36,93.4,93.25,93.33,7732.0,82.9504,82.9859,82.8527,82.9237,7732.0
2020-10-05 10:15:00,93.35,93.73,93.31,93.56,9605.0,82.9415,83.2791,82.906,83.1281,9605.0
2020-10-05 10:20:00,93.59,93.77,93.54,93.75,7636.0,83.1547,83.3147,83.1103,83.2969,7636.0
2020-10-05 10:25:00,93.76,93.84,93.72,93.77,5682.0,83.3058,83.3769,83.2703,83.3147,5682.0
2020-10-05 10:30:00,93.8,94.13,93.8,94.12,12073.0,83.3413,83.6345,83.3413,83.6257,12073.0
2020-10-05 10:35:00,94.08,94.24,94.0,94.23,8959.0,83.5901,83.7323,83.519,83.7234,8959.0
2020-10-05 10:40:00,94.19,94.34,94.18,94.3,6199.0,83.6878,83.8211,83.679,83.7856,6199.0
2020-10-05 10:45:00,94.24,94.35,94.2,94.34,5672.0,83.7323,83.83,83.6967,83.8211,5672.0
2020-10-05 10:50:00,94.34,94.48,94.27,94.33,7639.0,83.8211,83.9455,83.7589,83.8122,7639.0
2020-10-05 10:55:00,94.31,94.34,94.2,94.22,4973.0,83.7945,83.8211,83.6967,83.7145,4973.0
2020-10-05 11:00:00,94.23,94.34,94.17,94.34,8864.0,83.7234,83.8211,83.6701,83.8211,8864.0
2020-10-05 11:05:00,94.34,94.4,94.08,94.08,3545.0,83.8211,83.8744,83.5901,83.5901,3545.0
2020-10-05 11:10:00,94.09,94.17,94.05,94.17,7650.0,83.599,83.6701,83.5635,83.6701,7650.0
2020-10-05 11:15:00,94.15,94.47,94.15,94.41,9311.0,83.6523,83.9366,83.6523,83.8833,9311.0
2020-10-05 11:20:00,94.41,94.44,94.3,94.44,6428.0,83.8833,83.91,83.7856,83.91,6428.0
2020-10-05 11:25:00,94.41,94.49,94.2,94.2,9061.0,83.8833,83.9544,83.6967,83.6967,9061.0
2020-10-05 11:30:00,94.17,94.27,94.1,94.13,4425.0,83.6701,83.7589,83.6079,83.6345,4425.0
2020-10-05 11:35:00,94.08,94.13,93.94,93.98,6952.0,83.5901,83.6345,83.4657,83.5013,6952.0
2020-10-05 11:40:00,94.0,94.12,94.0,94.09,10565.0,83.519,83.6257,83.519,83.599,10565.0
2020-10-05 11:45:00,94.1,94.13,93.96,93.98,4007.0,83.6079,83.6345,83.4835,83.5013,4007.0
2020-10-05 11:50:00,93.98,94.16,93.98,94.03,4311.0,83.5013,83.6612,83.5013,83.5457,4311.0
2020-10-05 11:55:00,94.02,94.06,93.94,93.95,6167.0,83.5368,83.5723,83.4657,83.4746,6167.0
2020-10-05 12:00:00,93.96,93.96,93.78,93.88,5899.0,83.4835,83.4835,83.3236,83.4124,5899.0
2020-10-05 12:05:00,93.85,93.85,93.73,93.73,4818.0,83.3858,83.3858,83.2791,83.2791,4818.0
2020-10-05 12:10:00,93.75,93.79,93.58,93.67,9240.0,83.2969,83.3324,83.1459,83.2258,9240.0
2020-10-05 12:15:00,93.63,93.63,93.51,93.56,5473.0,83.1903,83.1903,83.0837,83.1281,5473.0
2020-10-05 12:20:00,93.52,93.56,93.43,93.45,3460.0,83.0926,83.1281,83.0126,83.0304,3460.0
2020-10-05 12:25:00,93.43,93.48,93.34,93.45,5713.0,83.0126,83.057,82.9326,83.0304,5713.0
2020-10-05 12:30:00,93.48,93.51,93.34,93.34,4566.0,83.057,83.0837,82.9326,82.9326,4566.0
2020-10-05 12:35:00,93.34,93.52,93.33,93.51,9401.0,82.9326,83.0926,82.9237,83.0837,9401.0
2020-10-05 12:40:00,93.51,93.51,93.4,93.42,3784.0,83.0837,83.0837,82.9859,83.0037,3784.0
2020-10-05 12:45:00,93.4,93.46,93.38,93.46,5034.0,82.9859,83.0392,82.9682,83.0392,5034.0
2020-10-05 12:50:00,93.39,93.43,93.36,93.38,4508.0,82.977,83.0126,82.9504,82.9682,4508.0
2020-10-05 12:55:00,93.4,93.4,93.3,93.33,3378.0,82.9859,82.9859,82.8971,82.9237,3378.0
2020-10-05 13:00:00,93.35,93.35,93.22,93.28,7191.0,82.9415,82.9415,82.826,82.8793,7191.0
2020-10-05 13:05:00,93.29,93.41,93.29,93.4,2911.0,82.8882,82.9948,82.8882,82.9859,2911.0
2020-10-05 13:10:00,93.4,93.58,93.36,93.55,11855.0,82.9859,83.1459,82.9504,83.1192,11855.0
2020-10-05 13:15:00,93.53,93.56,93.48,93.5,4133.0,83.1014,83.1281,83.057,83.0748,4133.0
2020-10-05 13:20:00,93.5,93.56,93.46,93.49,5166.0,83.0748,83.1281,83.0392,83.0659,5166.0
2020-10-05 13:25:00,93.46,93.67,93.44,93.67,4229.0,83.0392,83.2258,83.0215,83.2258,4229.0
2020-10-05 13:30:00,93.71,93.71,93.63,93.65,6019.0,83.2614,83.2614,83.1903,83.2081,6019.0
2020-10-05 13:35:00,93.64,93.76,93.61,93.66,4701.0,83.1992,83.3058,83.1725,83.2169,4701.0
2020-10-05 13:40:00,93.67,93.69,93.59,93.6,6562.0,83.2258,83.2436,83.1547,83.1636,6562.0
2020-10-05 13:45:00,93.6,93.6,93.45,93.54,7888.0,83.1636,83.1636,83.0304,83.1103,7888.0
2020-10-05 13:50:00,93.52,93.62,93.5,93.5,2744.0,83.0926,83.1814,83.0748,83.0748,2744.0
2020-10-05 13:55:00,93.49,93.49,93.38,93.38,20223.0,83.0659,83.0659,82.9682,82.9682,20223.0
2020-10-05 14:00:00,93.34,93.43,93.31,93.39,4712.0,82.9326,83.0126,82.906,82.977,4712.0
2020-10-05 14:05:00,93.42,93.57,93.37,93.47,6626.0,83.0037,83.137,82.9593,83.0481,6626.0
2020-10-05 14:10:00,93.48,93.51,93.41,93.46,13148.0,83.057,83.0837,82.9948,83.0392,13148.0
2020-10-05 14:15:00,93.5,93.56,93.48,93.51,4167.0,83.0748,83.1281,83.057,83.0837,4167.0
2020-10-05 14:20:00,93.51,93.59,93.51,93.56,4686.0,83.0837,83.1547,83.0837,83.1281,4686.0
2020-10-05 14:25:00,93.57,93.58,93.41,93.52,6151.0,83.137,83.1459,82.9948,83.0926,6151.0
2020-10-05 14:30:00,93.51,93.54,93.39,93.39,8108.0,83.0837,83.1103,82.977,82.977,8108.0
2020-10-05 14:35:00,93.38,93.44,93.36,93.39,7299.0,82.9682,83.0215,82.9504,82.977,7299.0
2020-10-05 14:40:00,93.41,93.44,93.37,93.44,13827.0,82.9948,83.0215,82.9593,83.0215,13827.0
2020-10-05 14:45:00,93.4,93.4,93.33,93.38,5538.0,82.9859,82.9859,82.9237,82.9682,5538.0
2020-10-05 14:50:00,93.36,93.38,93.29,93.3,8454.0,82.9504,82.9682,82.8882,82.8971,8454.0
2020-10-05 14:55:00,93.33,93.5,93.29,93.5,9889.0,82.9237,83.0748,82.8882,83.0748,9889.0
2020-10-05 15:00:00,93.47,93.56,93.41,93.56,8409.0,83.0481,83.1281,82.9948,83.1281,8409.0
2020-10-05 15:05:00,93.56,93.66,93.53,93.64,5653.0,83.1281,83.2169,83.1014,83.1992,5653.0
2020-10-05 15:10:00,93.67,93.73,93.63,93.69,5737.0,83.2258,83.2791,83.1903,83.2436,5737.0
2020-10-05 15:15:00,93.72,93.75,93.65,93.69,8535.0,83.2703,83.2969,83.2081,83.2436,8535.0
2020-10-05 15:20:00,93.66,93.66,93.55,93.57,8735.0,83.2169,83.2169,83.1192,83.137,8735.0
2020-10-05 15:25:00,93.59,93.8,93.59,93.78,15134.0,83.1547,83.3413,83.1547,83.3236,15134.0
2020-10-05 15:30:00,93.78,93.83,93.65,93.66,10683.0,83.3236,83.368,83.2081,83.2169,10683.0
2020-10-05 15:35:00,93.67,93.69,93.56,93.67,21450.0,83.2258,83.2436,83.1281,83.2258,21450.0
2020-10-05 15:40:00,93.68,93.75,93.67,93.69,31627.0,83.2347,83.2969,83.2258,83.2436,31627.0
2020-10-05 15:45:00,93.73,93.78,93.65,93.71,55828.0,83.2791,83.3236,83.2081,83.2614,55828.0
2020-10-05 15:50:00,93.72,93.72,93.55,93.61,28778.0,83.2703,83.2703,83.1192,83.1725,28778.0
2020-10-05 15:55:00,93.6,93.71,93.49,93.68,91911.0,83.1636,83.2614,83.0659,83.2347,91911.0
2020-10-06 09:30:00,93.99,94.0,93.02,93.09,29198.0,83.5101,83.519,82.6483,82.7105,29198.0
2020-10-06 09:35:00,93.1,93.57,93.09,93.45,9646.0,82.7194,83.137,82.7105,83.0304,9646.0
2020-10-06 09:40:00,93.45,93.57,93.15,93.57,10912.0,83.0304,83.137,82.7638,83.137,10912.0
2020-10-06 09:45:00,93.79,94.06,93.76,93.93,19098.0,83.3324,83.5723,83.3058,83.4568,19098.0
2020-10-06 09:50:00,93.89,94.06,93.89,93.99,9808.0,83.4213,83.5723,83.4213,83.5101,9808.0
2020-10-06 09:55:00,93.99,94.0,93.66,93.68,6528.0,83.5101,83.519,83.2169,83.2347,6528.0
2020-10-06 10:00:00,93.61,93.7,93.5,93.58,11673.0,83.1725,83.2525,83.0748,83.1459,11673.0
2020-10-06 10:05:00,93.6,93.71,93.54,93.65,8055.0,83.1636,83.2614,83.1103,83.2081,8055.0
2020-10-06 10:10:00,93.66,93.72,93.58,93.71,16690.0,83.2169,83.2703,83.1459,83.2614,16690.0
2020-10-06 10:15:00,93.71,93.95,93.68,93.88,15491.0,83.2614,83.4746,83.2347,83.4124,15491.0
2020-10-06 10:20:00,93.91,93.98,93.89,93.92,9525.0,83.4391,83.5013,83.4213,83.448,9525.0
2020-10-06 10:25:00,93.93,94.12,93.93,94.1,7846.0,83.4568,83.6257,83.4568,83.6079,7846.0
2020-10-06 10:30:00,94.18,94.2,94.07,94.14,6603.0,83.679,83.6967,83.5812,83.6434,6603.0
2020-10-06 10:35:00,94.12,94.16,94.08,94.12,6201.0,83.6257,83.6612,83.5901,83.6257,6201.0
2020-10-06 10:40:00,94.12,94.22,93.79,94.01,9303.0,83.6257,83.7145,83.3324,83.5279,9303.0
2020-10-06 10:45:00,94.08,94.24,94.05,94.19,7988.0,83.5901,83.7323,83.5635,83.6878,7988.0
2020-10-06 10:50:00,94.2,94.26,94.08,94.1,4546.0,83.6967,83.75,83.5901,83.6079,4546.0
2020-10-06 10:55:00,94.1,94.29,94.1,94.2,9731.0,83.6079,83.7767,83.6079,83.6967,9731.0
2020-10-06 11:00:00,94.2,94.42,94.14,94.35,6769.0,83.6967,83.8922,83.6434,83.83,6769.0
2020-10-06 11:05:00,94.38,94.47,94.35,94.41,6470.0,83.8567,83.9366,83.83,83.8833,6470.0
2020-10-06 11:10:00,94.44,94.46,94.2,94.25,6592.0,83.91,83.9277,83.6967,83.7412,6592.0
2020-10-06 11:15:00,94.25,94.4,94.19,94.38,5160.0,83.7412,83.8744,83.6878,83.8567,5160.0
2020-10-06 11:20:00,94.49,94.49,94.38,94.39,6985.0,83.9544,83.9544,83.8567,83.8655,6985.0
2020-10-06 11:25:00,94.37,94.37,94.21,94.32,8409.0,83.8478,83.8478,83.7056,83.8034,8409.0
2020-10-06 11:30:00,94.32,94.32,94.15,94.24,9039.0,83.8034,83.8034,83.6523,83.7323,9039.0
2020-10-06 11:35:00,94.22,94.31,94.18,94.27,6384.0,83.7145,83.7945,83.679,83.7589,6384.0
2020-10-06 11:40:00,94.27,94.28,94.11,94.11,6423.0,83.7589,83.7678,83.6168,83.6168,6423.0
2020-10-06 11:45:00,94.11,94.11,93.97,94.0,9191.0,83.6168,83.6168,83.4924,83.519,9191.0
2020-10-06 11:50:00,93.97,93.97,93.7,93.7,8053.0,83.4924,83.4924,83.2525,83.2525,8053.0
2020-10-06 11:55:00,93.71,93.73,93.62,93.64,5779.0,83.2614,83.2791,83.1814,83.1992,5779.0
2020-10-06 12:00:00,93.63,93.73,93.56,93.64,26535.0,83.1903,83.2791,83.1281,83.1992,26535.0
2020-10-06 12:05:00,93.64,93.68,93.63,93.66,6388.0,83.1992,83.2347,83.1903,83.2169,6388.0
2020-10-06 12:10:00,93.67,93.79,93.65,93.76,9039.0,83.2258,83.3324,83.2081,83.3058,9039.0
2020-10-06 12:15:00,93.76,93.78,93.65,93.77,10045.0,83.3058,83.3236,83.2081,83.3147,10045.0
2020-10-06 12:20:00,93.78,93.8,93.71,93.75,4846.0,83.3236,83.3413,83.2614,83.2969,4846.0
2020-10-06 12:25:00,93.75,93.77,93.66,93.67,7404.0,83.2969,83.3147,83.2169,83.2258,7404.0
2020-10-06 12:30:00,93.69,93.8,93.68,93.75,6796.0,83.2436,83.3413,83.2347,83.2969,6796.0
2020-10-06 12:35:00,93.75,93.88,93.75,93.88,7517.0,83.2969,83.4124,83.2969,83.4124,7517.0
2020-10-06 12:40:00,93.92,93.99,93.88,93.98,7510.0,83.448,83.5101,83.4124,83.5013,7510.0
2020-10-06 12:45:00,94.02,94.16,94.02,94.14,9491.0,83.5368,83.6612,83.5368,83.6434,9491.0
2020-10-06 12:50:00,94.15,94.24,94.15,94.21,5486.0,83.6523,83.7323,83.6523,83.7056,5486.0
2020-10-06 12:55:00,94.23,94.26,94.2,94.23,4910.0,83.7234,83.75,83.6967,83.7234,4910.0
2020-10-06 13:00:00,94.25,94.29,94.24,94.27,8639.0,83.7412,83.7767,83.7323,83.7589,8639.0
2020-10-06 13:05:00,94.3,94.34,94.24,94.33,12491.0,83.7856,83.8211,83.7323,83.8122,12491.0
2020-10-06 13:10:00,94.35,94.49,94.32,94.48,5650.0,83.83,83.9544,83.8034,83.9455,5650.0
2020-10-06 13:15:00,94.47,94.52,94.41,94.52,8729.0,83.9366,83.9811,83.8833,83.9811,8729.0
2020-10-06 13:20:00,94.52,94.75,94.52,94.75,12359.0,83.9811,84.1854,83.9811,84.1854,12359.0
2020-10-06 13:25:00,94.77,94.78,94.67,94.68,7861.0,84.2032,84.2121,84.1143,84.1232,7861.0
2020-10-06 13:30:00,94.67,94.73,94.61,94.64,9827.0,84.1143,84.1676,84.061,84.0877,9827.0
2020-10-06 13:35:00,94.65,94.7,94.56,94.6,9402.0,84.0966,84.141,84.0166,84.0521,9402.0
2020-10-06 13:40:00,94.6,94.66,94.48,94.52,6363.0,84.0521,84.1054,83.9455,83.9811,6363.0
2020-10-06 13:45:00,94.56,94.56,94.39,94.4,7744.0,84.0166,84.0166,83.8655,83.8744,7744.0
2020-10-06 13:50:00,94.42,94.51,94.42,94.48,6479.0,83.8922,83.9722,83.8922,83.9455,6479.0
2020-10-06 13:55:00,94.48,94.48,94.41,94.45,6738.0,83.9455,83.9455,83.8833,83.9189,6738.0
2020-10-06 14:00:00,94.45,94.48,94.35,94.47,15685.0,83.9189,83.9455,83.83,83.9366,15685.0
2020-10-06 14:05:00,94.45,94.6,94.42,94.57,6441.0,83.9189,84.0521,83.8922,84.0255,6441.0
2020-10-06 14:10:00,94.54,94.54,94.35,94.41,12126.0,83.9988,83.9988,83.83,83.8833,12126.0
2020-10-06 14:15:00,94.4,94.47,94.31,94.32,10046.0,83.8744,83.9366,83.7945,83.8034,10046.0
2020-10-06 14:20:00,94.31,94.47,94.31,94.45,6976.0,83.7945,83.9366,83.7945,83.9189,6976.0
2020-10-06 14:25:00,94.42,94.44,94.36,94.41,9131.0,83.8922,83.91,83.8389,83.8833,9131.0
2020-10-06 14:30:00,94.39,94.54,94.38,94.47,9781.0,83.8655,83.9988,83.8567,83.9366,9781.0
2020-10-06 14:35:00,94.47,94.52,94.44,94.5,12053.0,83.9366,83.9811,83.91,83.9633,12053.0
2020-10-06 14:40:00,94.5,94.74,94.5,94.74,6609.0,83.9633,84.1765,83.9633,84.1765,6609.0
2020-10-06 14:45:00,94.75,94.83,94.36,94.38,35046.0,84.1854,84.2565,83.8389,83.8567,35046.0
2020-10-06 14:50:00,94.34,94.4,93.18,93.18,24923.0,83.8211,83.8744,82.7905,82.7905,24923.0
2020-10-06 14:55:00,93.15,93.24,92.79,92.93,18829.0,82.7638,82.8438,82.4439,82.5683,18829.0
2020-10-06 15:00:00,92.88,92.88,92.51,92.67,29016.0,82.5239,82.5239,82.1952,82.3373,29016.0
2020-10-06 15:05:00,92.67,92.92,92.46,92.8,20360.0,82.3373,82.5595,82.1507,82.4528,20360.0
2020-10-06 15:10:00,92.94,92.95,92.48,92.58,9235.0,82.5772,82.5861,82.1685,82.2574,9235.0
2020-10-06 15:15:00,92.52,92.69,92.4,92.4,19209.0,82.2041,82.3551,82.0974,82.0974,19209.0
2020-10-06 15:20:00,92.47,92.49,92.29,92.36,21644.0,82.1596,82.1774,81.9997,82.0619,21644.0
2020-10-06 15:25:00,92.34,92.71,92.27,92.71,30184.0,82.0441,82.3729,81.9819,82.3729,30184.0
2020-10-06 15:30:00,92.77,93.3,92.6,93.17,23622.0,82.4262,82.8971,82.2751,82.7816,23622.0
2020-10-06 15:35:00,93.17,93.29,93.04,93.04,51461.0,82.7816,82.8882,82.6661,82.6661,51461.0
2020-10-06 15:40:00,93.06,93.21,93.03,93.15,57305.0,82.6838,82.8171,82.6572,82.7638,57305.0
2020-10-06 15:45:00,93.16,93.22,92.67,92.86,22048.0,82.7727,82.826,82.3373,82.5061,22048.0
2020-10-06 15:50:00,92.81,92.81,92.54,92.72,29430.0,82.4617,82.4617,82.2218,82.3818,29430.0
2020-10-06 15:55:00,92.73,92.9,92.62,92.62,86357.0,82.3906,82.5417,82.2929,82.2929,86357.0
2020-10-07 09:30:00,93.4,94.19,93.36,94.0,24064.0,82.9859,83.6878,82.9504,83.519,24064.0
2020-10-07 09:35:00,94.03,94.15,93.7,93.7,9882.0,83.5457,83.6523,83.2525,83.2525,9882.0
2020-10-07 09:40:00,93.7,93.76,93.48,93.67,10432.0,83.2525,83.3058,83.057,83.2258,10432.0
2020-10-07 09:45:00,93.72,93.9,93.7,93.77,8020.0,83.2703,83.4302,83.2525,83.3147,8020.0
2020-10-07 09:50:00,93.77,94.15,93.65,93.95,11857.0,83.3147,83.6523,83.2081,83.4746,11857.0
2020-10-07 09:55:00,93.95,94.19,93.91,94.19,8055.0,83.4746,83.6878,83.4391,83.6878,8055.0
2020-10-07 10:00:00,94.18,94.3,94.0,94.15,9485.0,83.679,83.7856,83.519,83.6523,9485.0
2020-10-07 10:05:00,94.16,94.19,94.02,94.09,7249.0,83.6612,83.6878,83.5368,83.599,7249.0
2020-10-07 10:10:00,94.09,94.09,93.94,93.98,7095.0,83.599,83.599,83.4657,83.5013,7095.0
2020-10-07 10:15:00,94.02,94.55,94.0,94.55,9795.0,83.5368,84.0077,83.519,84.0077,9795.0
2020-10-07 10:20:00,94.55,94.69,94.44,94.68,8380.0,84.0077,84.1321,83.91,84.1232,8380.0
2020-10-07 10:25:00,94.7,94.84,94.67,94.79,10551.0,84.141,84.2654,84.1143,84.2209,10551.0
2020-10-07 10:30:00,94.84,94.84,94.57,94.61,6533.0,84.2654,84.2654,84.0255,84.061,6533.0
2020-10-07 10:35:00,94.62,94.66,94.48,94.55,5650.0,84.0699,84.1054,83.9455,84.0077,5650.0
2020-10-07 10:40:00,94.59,94.61,94.22,94.3,15193.0,84.0432,84.061,83.7145,83.7856,15193.0
2020-10-07 10:45:00,94.3,94.3,94.17,94.26,6080.0,83.7856,83.7856,83.6701,83.75,6080.0
2020-10-07 10:50:00,94.22,94.29,94.12,94.12,3160.0,83.7145,83.7767,83.6257,83.6257,3160.0
2020-10-07 10:55:00,94.13,94.18,94.09,94.18,5752.0,83.6345,83.679,83.599,83.679,5752.0
2020-10-07 11:00:00,94.12,94.14,93.95,93.97,6681.0,83.6257,83.6434,83.4746,83.4924,6681.0
2020-10-07 11:05:00,94.0,94.02,93.91,93.91,5914.0,83.519,83.5368,83.4391,83.4391,5914.0
2020-10-07 11:10:00,93.91,93.96,93.72,93.75,6409.0,83.4391,83.4835,83.2703,83.2969,6409.0
2020-10-07 11:15:00,93.76,93.8,93.73,93.77,3959.0,83.3058,83.3413,83.2791,83.3147,3959.0
2020-10-07 11:20:00,93.77,93.78,93.65,93.69,5915.0,83.3147,83.3236,83.2081,83.2436,5915.0
2020-10-07 11:25:00,93.68,93.68,93.5,93.51,4108.0,83.2347,83.2347,83.0748,83.0837,4108.0
2020-10-07 11:30:00,93.51,93.51,93.35,93.36,7257.0,83.0837,83.0837,82.9415,82.9504,7257.0
2020-10-07 11:35:00,93.41,93.43,93.37,93.42,4690.0,82.9948,83.0126,82.9593,83.0037,4690.0
2020-10-07 11:40:00,93.42,93.57,93.42,93.57,4900.0,83.0037,83.137,83.0037,83.137,4900.0
2020-10-07 11:45:00,93.52,93.52,93.35,93.35,3985.0,83.0926,83.0926,82.9415,82.9415,3985.0
2020-10-07 11:50:00,93.36,93.39,93.26,93.39,2749.0,82.9504,82.977,82.8615,82.977,2749.0
2020-10-07 11:55:00,93.42,93.52,93.38,93.44,3700.0,83.0037,83.0926,82.9682,83.0215,3700.0
2020-10-07 12:00:00,93.47,93.47,93.42,93.42,2802.0,83.0481,83.0481,83.0037,83.0037,2802.0
2020-10-07 12:05:00,93.45,93.53,93.43,93.5,2421.0,83.0304,83.1014,83.0126,83.0748,2421.0
2020-10-07 12:10:00,93.49,93.54,93.47,93.51,5374.0,83.0659,83.1103,83.0481,83.0837,5374.0
2020-10-07 12:15:00,93.53,93.56,93.48,93.56,4871.0,83.1014,83.1281,83.057,83.1281,4871.0
2020-10-07 12:20:00,93.59,93.61,93.56,93.61,3644.0,83.1547,83.1725,83.1281,83.1725,3644.0
2020-10-07 12:25:00,93.62,93.65,93.4,93.58,5125.0,83.1814,83.2081,82.9859,83.1459,5125.0
2020-10-07 12:30:00,93.61,93.74,93.58,93.72,7234.0,83.1725,83.288,83.1459,83.2703,7234.0
2020-10-07 12:35:00,93.72,93.8,93.53,93.53,19076.0,83.2703,83.3413,83.1014,83.1014,19076.0
2020-10-07 12:40:00,93.53,93.58,93.47,93.47,7459.0,83.1014,83.1459,83.0481,83.0481,7459.0
2020-10-07 12:45:00,93.49,93.51,93.39,93.44,4749.0,83.0659,83.0837,82.977,83.0215,4749.0
2020-10-07 12:50:00,93.44,93.46,93.36,93.36,3220.0,83.0215,83.0392,82.9504,82.9504,3220.0
2020-10-07 12:55:00,93.38,93.43,93.32,93.41,4713.0,82.9682,83.0126,82.9149,82.9948,4713.0
2020-10-07 13:00:00,93.41,93.41,93.37,93.38,4451.0,82.9948,82.9948,82.9593,82.9682,4451.0
2020-10-07 13:05:00,93.38,93.45,93.34,93.34,8354.0,82.9682,83.0304,82.9326,82.9326,8354.0
2020-10-07 13:10:00,93.34,93.34,93.24,93.25,6187.0,82.9326,82.9326,82.8438,82.8527,6187.0
2020-10-07 13:15:00,93.24,93.29,93.23,93.29,7166.0,82.8438,82.8882,82.8349,82.8882,7166.0
2020-10-07 13:20:00,93.28,93.28,93.17,93.2,5187.0,82.8793,82.8793,82.7816,82.8082,5187.0
2020-10-07 13:25:00,93.2,93.23,93.14,93.16,7130.0,82.8082,82.8349,82.7549,82.7727,7130.0
2020-10-07 13:30:00,93.18,93.2,93.07,93.09,7817.0,82.7905,82.8082,82.6927,82.7105,7817.0
2020-10-07 13:35:00,93.06,93.08,93.03,93.04,6934.0,82.6838,82.7016,82.6572,82.6661,6934.0
2020-10-07 13:40:00,93.04,93.31,93.04,93.28,10419.0,82.6661,82.906,82.6661,82.8793,10419.0
2020-10-07 13:45:00,93.27,93.38,93.25,93.38,7537.0,82.8704,82.9682,82.8527,82.9682,7537.0
2020-10-07 13:50:00,93.38,93.52,93.38,93.52,7489.0,82.9682,83.0926,82.9682,83.0926,7489.0
2020-10-07 13:55:00,93.51,93.51,93.38,93.42,7875.0,83.0837,83.0837,82.9682,83.0037,7875.0
2020-10-07 14:00:00,93.49,93.52,93.43,93.44,5720.0,83.0659,83.0926,83.0126,83.0215,5720.0
2020-10-07 14:05:00,93.43,93.47,93.38,93.44,3882.0,83.0126,83.0481,82.9682,83.0215,3882.0
2020-10-07 14:10:00,93.47,93.53,93.43,93.46,7198.0,83.0481,83.1014,83.0126,83.0392,7198.0
2020-10-07 14:15:00,93.48,93.61,93.44,93.57,10012.0,83.057,83.1725,83.0215,83.137,10012.0
2020-10-07 14:20:00,93.55,93.61,93.42,93.53,12649.0,83.1192,83.1725,83.0037,83.1014,12649.0
2020-10-07 14:25:00,93.54,93.61,93.48,93.57,10253.0,83.1103,83.1725,83.057,83.137,10253.0
2020-10-07 14:30:00,93.57,93.61,93.51,93.55,27656.0,83.137,83.1725,83.0837,83.1192,27656.0
2020-10-07 14:35:00,93.53,93.72,93.49,93.66,17576.0,83.1014,83.2703,83.0659,83.2169,17576.0
2020-10-07 14:40:00,93.65,93.71,93.61,93.7,6961.0,83.2081,83.2614,83.1725,83.2525,6961.0
2020-10-07 14:45:00,93.71,93.73,93.65,93.67,12401.0,83.2614,83.2791,83.2081,83.2258,12401.0
2020-10-07 14:50:00,93.69,93.7,93.65,93.7,6185.0,83.2436,83.2525,83.2081,83.2525,6185.0
2020-10-07 14:55:00,93.7,93.73,93.65,93.66,9083.0,83.2525,83.2791,83.2081,83.2169,9083.0
2020-10-07 15:00:00,93.64,93.66,93.56,93.59,10873.0,83.1992,83.2169,83.1281,83.1547,10873.0
2020-10-07 15:05:00,93.58,93.68,93.56,93.67,28401.0,83.1459,83.2347,83.1281,83.2258,28401.0
2020-10-07 15:10:00,93.67,93.75,93.65,93.65,10010.0,83.2258,83.2969,83.2081,83.2081,10010.0
2020-10-07 15:15:00,93.63,93.71,93.58,93.66,43452.0,83.1903,83.2614,83.1459,83.2169,43452.0
2020-10-07 15:20:00,93.66,93.67,93.59,93.6,30487.0,83.2169,83.2258,83.1547,83.1636,30487.0
2020-10-07 15:25:00,93.6,93.63,93.53,93.59,22014.0,83.1636,83.1903,83.1014,83.1547,22014.0
2020-10-07 15:30:00,93.59,93.59,93.46,93.48,10351.0,83.1547,83.1547,83.0392,83.057,10351.0
2020-10-07 15:35:00,93.48,93.53,93.4,93.52,16312.0,83.057,83.1014,82.9859,83.0926,16312.0
2020-10-07 15:40:00,93.52,93.6,93.45,93.54,17148.0,83.0926,83.1636,83.0304,83.1103,17148.0
2020-10-07 15:45:00,93.54,93.58,93.38,93.38,19923.0,83.1103,83.1459,82.9682,82.9682,19923.0
2020-10-07 15:50:00,93.36,93.47,93.31,93.47,29983.0,82.9504,83.0481,82.906,83.0481,29983.0
2020-10-07 15:55:00,93.46,93.55,93.23,93.3,127448.0,83.0392,83.1192,82.8349,82.8971,127448.0
2020-10-08 09:30:00,93.6,93.7,93.3,93.55,18447.0,83.1636,83.2525,82.8971,83.1192,18447.0
2020-10-08 09:35:00,93.55,93.59,93.26,93.26,7315.0,83.1192,83.1547,82.8615,82.8615,7315.0
2020-10-08 09:40:00,93.39,94.16,93.27,94.16,7663.0,82.977,83.6612,82.8704,83.6612,7663.0
2020-10-08 09:45:00,94.16,94.16,93.77,93.77,7188.0,83.6612,83.6612,83.3147,83.3147,7188.0
2020-10-08 09:50:00,93.79,94.16,93.73,94.16,7195.0,83.3324,83.6612,83.2791,83.6612,7195.0
2020-10-08 09:55:00,94.1,94.26,93.99,94.26,9965.0,83.6079,83.75,83.5101,83.75,9965.0
2020-10-08 10:00:00,94.26,94.32,93.87,93.87,8388.0,83.75,83.8034,83.4035,83.4035,8388.0
2020-10-08 10:05:00,93.9,94.28,93.9,94.27,8891.0,83.4302,83.7678,83.4302,83.7589,8891.0
2020-10-08 10:10:00,94.22,94.33,94.21,94.31,6734.0,83.7145,83.8122,83.7056,83.7945,6734.0
2020-10-08 10:15:00,94.32,94.59,94.32,94.52,10720.0,83.8034,84.0432,83.8034,83.9811,10720.0
2020-10-08 10:20:00,94.52,94.64,94.47,94.64,6627.0,83.9811,84.0877,83.9366,84.0877,6627.0
2020-10-08 10:25:00,94.65,94.79,94.53,94.77,7684.0,84.0966,84.2209,83.9899,84.2032,7684.0
2020-10-08 10:30:00,94.78,94.91,94.65,94.77,12341.0,84.2121,84.3276,84.0966,84.2032,12341.0
2020-10-08 10:35:00,94.79,94.89,94.76,94.82,8729.0,84.2209,84.3098,84.1943,84.2476,8729.0
2020-10-08 10:40:00,94.82,94.82,94.36,94.36,17978.0,84.2476,84.2476,83.8389,83.8389,17978.0
2020-10-08 10:45:00,94.34,94.51,94.28,94.42,8633.0,83.8211,83.9722,83.7678,83.8922,8633.0
2020-10-08 10:50:00,94.46,94.63,94.38,94.38,6719.0,83.9277,84.0788,83.8567,83.8567,6719.0
2020-10-08 10:55:00,94.41,94.45,94.27,94.32,5647.0,83.8833,83.9189,83.7589,83.8034,5647.0
2020-10-08 11:00:00,94.29,94.32,94.08,94.12,4108.0,83.7767,83.8034,83.5901,83.6257,4108.0
2020-10-08 11:05:00,94.14,94.21,94.05,94.05,1676.0,83.6434,83.7056,83.5635,83.5635,1676.0
2020-10-08 11:10:00,94.03,94.09,94.0,94.05,3354.0,83.5457,83.599,83.519,83.5635,3354.0
2020-10-08 11:15:00,94.12,94.12,93.96,94.01,3507.0,83.6257,83.6257,83.4835,83.5279,3507.0
2020-10-08 11:20:00,94.0,94.05,93.79,93.87,5644.0,83.519,83.5635,83.3324,83.4035,5644.0
2020-10-08 11:25:00,93.87,93.91,93.7,93.78,6283.0,83.4035,83.4391,83.2525,83.3236,6283.0
2020-10-08 11:30:00,93.76,93.8,93.48,93.53,11515.0,83.3058,83.3413,83.057,83.1014,11515.0
2020-10-08 11:35:00,93.56,93.68,93.5,93.6,16219.0,83.1281,83.2347,83.0748,83.1636,16219.0
2020-10-08 11:40:00,93.65,93.71,93.53,93.56,20138.0,83.2081,83.2614,83.1014,83.1281,20138.0
2020-10-08 11:45:00,93.55,93.6,93.5,93.58,9458.0,83.1192,83.1636,83.0748,83.1459,9458.0
2020-10-08 11:50:00,93.56,93.56,93.47,93.51,7934.0,83.1281,83.1281,83.0481,83.0837,7934.0
2020-10-08 11:55:00,93.55,93.55,93.45,93.47,5635.0,83.1192,83.1192,83.0304,83.0481,5635.0
2020-10-08 12:00:00,93.47,93.49,93.36,93.44,6934.0,83.0481,83.0659,82.9504,83.0215,6934.0
2020-10-08 12:05:00,93.49,93.66,93.49,93.62,4298.0,83.0659,83.2169,83.0659,83.1814,4298.0
2020-10-08 12:10:00,93.62,93.64,93.5,93.57,15662.0,83.1814,83.1992,83.0748,83.137,15662.0
2020-10-08 12:15:00,93.58,93.74,93.58,93.69,6691.0,83.1459,83.288,83.1459,83.2436,6691.0
2020-10-08 12:20:00,93.69,93.71,93.62,93.71,7341.0,83.2436,83.2614,83.1814,83.2614,7341.0
2020-10-08 12:25:00,93.7,93.86,93.7,93.84,5628.0,83.2525,83.3946,83.2525,83.3769,5628.0
2020-10-08 12:30:00,93.9,93.91,93.83,93.84,4844.0,83.4302,83.4391,83.368,83.3769,4844.0
2020-10-08 12:35:00,93.84,93.87,93.81,93.84,4625.0,83.3769,83.4035,83.3502,83.3769,4625.0
2020-10-08 12:40:00,93.84,93.85,93.7,93.73,4816.0,83.3769,83.3858,83.2525,83.2791,4816.0
2020-10-08 12:45:00,93.74,93.76,93.67,93.69,3833.0,83.288,83.3058,83.2258,83.2436,3833.0
2020-10-08 12:50:00,93.68,93.7,93.65,93.68,3365.0,83.2347,83.2525,83.2081,83.2347,3365.0
2020-10-08 12:55:00,93.68,93.74,93.65,93.7,9331.0,83.2347,83.288,83.2081,83.2525,9331.0
2020-10-08 13:00:00,93.69,93.71,93.64,93.66,6202.0,83.2436,83.2614,83.1992,83.2169,6202.0
2020-10-08 13:05:00,93.69,93.69,93.59,93.62,5395.0,83.2436,83.2436,83.1547,83.1814,5395.0
2020-10-08 13:10:00,93.62,93.62,93.51,93.51,3621.0,83.1814,83.1814,83.0837,83.0837,3621.0
2020-10-08 13:15:00,93.54,93.58,93.52,93.52,4929.0,83.1103,83.1459,83.0926,83.0926,4929.0
2020-10-08 13:20:00,93.52,93.53,93.45,93.49,6436.0,83.0926,83.1014,83.0304,83.0659,6436.0
2020-10-08 13:25:00,93.52,93.52,93.36,93.4,5888.0,83.0926,83.0926,82.9504,82.9859,5888.0
2020-10-08 13:30:00,93.37,93.4,93.33,93.34,7574.0,82.9593,82.9859,82.9237,82.9326,7574.0
2020-10-08 13:35:00,93.36,93.36,93.31,93.35,3221.0,82.9504,82.9504,82.906,82.9415,3221.0
2020-10-08 13:40:00,93.32,93.39,93.31,93.35,8307.0,82.9149,82.977,82.906,82.9415,8307.0
2020-10-08 13:45:00,93.35,93.35,93.28,93.33,5580.0,82.9415,82.9415,82.8793,82.9237,5580.0
2020-10-08 13:50:00,93.36,93.61,93.36,93.58,8482.0,82.9504,83.1725,82.9504,83.1459,8482.0
2020-10-08 13:55:00,93.56,93.63,93.49,93.63,8179.0,83.1281,83.1903,83.0659,83.1903,8179.0
2020-10-08 14:00:00,93.59,93.71,93.59,93.69,7117.0,83.1547,83.2614,83.1547,83.2436,7117.0
2020-10-08 14:05:00,93.71,93.83,93.71,93.83,6269.0,83.2614,83.368,83.2614,83.368,6269.0
2020-10-08 14:10:00,93.84,93.86,93.76,93.76,9819.0,83.3769,83.3946,83.3058,83.3058,9819.0
2020-10-08 14:15:00,93.77,93.81,93.74,93.75,5659.0,83.3147,83.3502,83.288,83.2969,5659.0
2020-10-08 14:20:00,93.78,93.8,93.74,93.77,5549.0,83.3236,83.3413,83.288,83.3147,5549.0
2020-10-08 14:25:00,93.75,93.78,93.62,93.64,11617.0,83.2969,83.3236,83.1814,83.1992,11617.0
2020-10-08 14:30:00,93.65,93.69,93.63,93.64,7049.0,83.2081,83.2436,83.1903,83.1992,7049.0
2020-10-08 14:35:00,93.64,93.64,93.57,93.6,4172.0,83.1992,83.1992,83.137,83.1636,4172.0
2020-10-08 14:40:00,93.58,93.6,93.54,93.55,8554.0,83.1459,83.1636,83.1103,83.1192,8554.0
2020-10-08 14:45:00,93.53,93.58,93.51,93.53,9295.0,83.1014,83.1459,83.0837,83.1014,9295.0
2020-10-08 14:50:00,93.51,93.51,93.39,93.39,8014.0,83.0837,83.0837,82.977,82.977,8014.0
2020-10-08 14:55:00,93.39,93.47,93.37,93.44,18243.0,82.977,83.0481,82.9593,83.0215,18243.0
2020-10-08 15:00:00,93.43,93.47,93.32,93.47,11489.0,83.0126,83.0481,82.9149,83.0481,11489.0
2020-10-08 15:05:00,93.5,93.58,93.47,93.58,9702.0,83.0748,83.1459,83.0481,83.1459,9702.0
2020-10-08 15:10:00,93.55,93.66,93.55,93.56,9123.0,83.1192,83.2169,83.1192,83.1281,9123.0
2020-10-08 15:15:00,93.56,93.65,93.53,93.62,8395.0,83.1281,83.2081,83.1014,83.1814,8395.0
2020-10-08 15:20:00,93.62,93.67,93.6,93.65,8094.0,83.1814,83.2258,83.1636,83.2081,8094.0
2020-10-08 15:25:00,93.65,93.68,93.61,93.66,15493.0,83.2081,83.2347,83.1725,83.2169,15493.0
2020-10-08 15:30:00,93.67,93.69,93.6,93.61,16267.0,83.2258,83.2436,83.1636,83.1725,16267.0
2020-10-08 15:35:00,93.61,93.78,93.61,93.63,17397.0,83.1725,83.3236,83.1725,83.1903,17397.0
2020-10-08 15:40:00,93.62,93.66,93.59,93.63,20343.0,83.1814,83.2169,83.1547,83.1903,20343.0
2020-10-08 15:45:00,93.65,93.7,93.57,93.57,19626.0,83.2081,83.2525,83.137,83.137,19626.0
2020-10-08 15:50:00,93.57,93.65,93.48,93.59,43890.0,83.137,83.2081,83.057,83.1547,43890.0
2020-10-08 15:55:00,93.58,93.61,93.5,93.57,86954.0,83.1459,83.1725,83.0748,83.137,86954.0
2020-10-09 09:30:00,93.89,93.97,93.74,93.75,17367.0,83.4213,83.4924,83.288,83.2969,17367.0
2020-10-09 09:35:00,93.76,93.82,93.54,93.59,16040.0,83.3058,83.3591,83.1103,83.1547,16040.0
2020-10-09 09:40:00,93.56,93.56,93.23,93.43,9895.0,83.1281,83.1281,82.8349,83.0126,9895.0
2020-10-09 09:45:00,93.45,93.54,93.32,93.49,8782.0,83.0304,83.1103,82.9149,83.0659,8782.0
2020-10-09 09:50:00,93.49,93.59,93.25,93.45,8188.0,83.0659,83.1547,82.8527,83.0304,8188.0
2020-10-09 09:55:00,93.51,93.64,93.49,93.61,11081.0,83.0837,83.1992,83.0659,83.1725,11081.0
2020-10-09 10:00:00,93.61,93.61,93.5,93.52,5365.0,83.1725,83.1725,83.0748,83.0926,5365.0
2020-10-09 10:05:00,93.51,93.52,93.34,93.34,6909.0,83.0837,83.0926,82.9326,82.9326,6909.0
2020-10-09 10:10:00,93.34,93.48,93.29,93.29,4961.0,82.9326,83.057,82.8882,82.8882,4961.0
2020-10-09 10:15:00,93.34,93.47,93.34,93.44,4783.0,82.9326,83.0481,82.9326,83.0215,4783.0
2020-10-09 10:20:00,93.46,93.46,93.2,93.23,7647.0,83.0392,83.0392,82.8082,82.8349,7647.0
2020-10-09 10:25:00,93.23,93.23,93.06,93.1,8822.0,82.8349,82.8349,82.6838,82.7194,8822.0
2020-10-09 10:30:00,93.11,93.12,92.88,92.91,6889.0,82.7283,82.7372,82.5239,82.5506,6889.0
2020-10-09 10:35:00,92.92,93.1,92.87,93.05,11842.0,82.5595,82.7194,82.515,82.675,11842.0
2020-10-09 10:40:00,93.05,93.08,92.97,93.04,6538.0,82.675,82.7016,82.6039,82.6661,6538.0
2020-10-09 10:45:00,93.04,93.08,92.95,93.02,9682.0,82.6661,82.7016,82.5861,82.6483,9682.0
2020-10-09 10:50:00,93.01,93.11,92.96,93.1,19697.0,82.6394,82.7283,82.595,82.7194,19697.0
2020-10-09 10:55:00,93.08,93.09,92.92,92.97,10171.0,82.7016,82.7105,82.5595,82.6039,10171.0
2020-10-09 11:00:00,93.0,93.09,92.97,93.06,10466.0,82.6305,82.7105,82.6039,82.6838,10466.0
2020-10-09 11:05:00,93.07,93.22,93.02,93.08,14543.0,82.6927,82.826,82.6483,82.7016,14543.0
2020-10-09 11:10:00,93.08,93.2,93.08,93.17,14233.0,82.7016,82.8082,82.7016,82.7816,14233.0
2020-10-09 11:15:00,93.16,93.3,93.16,93.29,8448.0,82.7727,82.8971,82.7727,82.8882,8448.0
2020-10-09 11:20:00,93.29,93.39,93.29,93.31,8397.0,82.8882,82.977,82.8882,82.906,8397.0
2020-10-09 11:25:00,93.33,93.41,93.27,93.33,7193.0,82.9237,82.9948,82.8704,82.9237,7193.0
2020-10-09 11:30:00,93.34,93.36,93.3,93.34,5114.0,82.9326,82.9504,82.8971,82.9326,5114.0
2020-10-09 11:35:00,93.33,93.38,93.31,93.36,8318.0,82.9237,82.9682,82.906,82.9504,8318.0
2020-10-09 11:40:00,93.36,93.61,93.32,93.54,13189.0,82.9504,83.1725,82.9149,83.1103,13189.0
2020-10-09 11:45:00,93.54,93.78,93.54,93.69,6554.0,83.1103,83.3236,83.1103,83.2436,6554.0
2020-10-09 11:50:00,93.72,93.88,93.59,93.86,8406.0,83.2703,83.4124,83.1547,83.3946,8406.0
2020-10-09 11:55:00,93.86,93.96,93.82,93.82,6803.0,83.3946,83.4835,83.3591,83.3591,6803.0
2020-10-09 12:00:00,93.81,93.87,93.79,93.82,6831.0,83.3502,83.4035,83.3324,83.3591,6831.0
2020-10-09 12:05:00,93.8,93.93,93.78,93.92,3530.0,83.3413,83.4568,83.3236,83.448,3530.0
2020-10-09 12:10:00,93.91,93.91,93.76,93.77,5023.0,83.4391,83.4391,83.3058,83.3147,5023.0
2020-10-09 12:15:00,93.76,93.79,93.64,93.65,7294.0,83.3058,83.3324,83.1992,83.2081,7294.0
2020-10-09 12:20:00,93.64,93.65,93.54,93.59,7263.0,83.1992,83.2081,83.1103,83.1547,7263.0
2020-10-09 12:25:00,93.57,93.7,93.57,93.58,10046.0,83.137,83.2525,83.137,83.1459,10046.0
2020-10-09 12:30:00,93.6,93.64,93.53,93.56,3752.0,83.1636,83.1992,83.1014,83.1281,3752.0
2020-10-09 12:35:00,93.55,93.67,93.55,93.63,4561.0,83.1192,83.2258,83.1192,83.1903,4561.0
2020-10-09 12:40:00,93.65,93.65,93.48,93.59,8899.0,83.2081,83.2081,83.057,83.1547,8899.0
2020-10-09 12:45:00,93.63,93.66,93.56,93.56,4055.0,83.1903,83.2169,83.1281,83.1281,4055.0
2020-10-09 12:50:00,93.59,93.62,93.48,93.49,8142.0,83.1547,83.1814,83.057,83.0659,8142.0
2020-10-09 12:55:00,93.47,93.49,93.42,93.46,6726.0,83.0481,83.0659,83.0037,83.0392,6726.0
2020-10-09 13:00:00,93.45,93.46,93.36,93.37,6502.0,83.0304,83.0392,82.9504,82.9593,6502.0
2020-10-09 13:05:00,93.35,93.4,93.31,93.39,5193.0,82.9415,82.9859,82.906,82.977,5193.0
2020-10-09 13:10:00,93.38,93.47,93.36,93.43,4895.0,82.9682,83.0481,82.9504,83.0126,4895.0
2020-10-09 13:15:00,93.44,93.58,93.43,93.58,12279.0,83.0215,83.1459,83.0126,83.1459,12279.0
2020-10-09 13:20:00,93.6,93.62,93.52,93.52,7048.0,83.1636,83.1814,83.0926,83.0926,7048.0
2020-10-09 13:25:00,93.53,93.59,93.51,93.57,4631.0,83.1014,83.1547,83.0837,83.137,4631.0
2020-10-09 13:30:00,93.57,93.64,93.57,93.62,6420.0,83.137,83.1992,83.137,83.1814,6420.0
2020-10-09 13:35:00,93.63,93.87,93.63,93.87,13946.0,83.1903,83.4035,83.1903,83.4035,13946.0
2020-10-09 13:40:00,93.88,93.92,93.83,93.83,7997.0,83.4124,83.448,83.368,83.368,7997.0
2020-10-09 13:45:00,93.81,93.82,93.64,93.69,8436.0,83.3502,83.3591,83.1992,83.2436,8436.0
2020-10-09 13:50:00,93.66,93.69,93.63,93.66,4468.0,83.2169,83.2436,83.1903,83.2169,4468.0
2020-10-09 13:55:00,93.66,93.67,93.61,93.67,6127.0,83.2169,83.2258,83.1725,83.2258,6127.0
2020-10-09 14:00:00,93.68,93.69,93.53,93.6,9460.0,83.2347,83.2436,83.1014,83.1636,9460.0
2020-10-09 14:05:00,93.58,93.6,93.54,93.54,5891.0,83.1459,83.1636,83.1103,83.1103,5891.0
2020-10-09 14:10:00,93.53,93.54,93.38,93.41,8485.0,83.1014,83.1103,82.9682,82.9948,8485.0
2020-10-09 14:15:00,93.42,93.42,93.37,93.38,8065.0,83.0037,83.0037,82.9593,82.9682,8065.0
2020-10-09 14:20:00,93.39,93.44,93.34,93.39,9062.0,82.977,83.0215,82.9326,82.977,9062.0
2020-10-09 14:25:00,93.34,93.37,93.31,93.37,6099.0,82.9326,82.9593,82.906,82.9593,6099.0
2020-10-09 14:30:00,93.37,93.47,93.37,93.44,8645.0,82.9593,83.0481,82.9593,83.0215,8645.0
2020-10-09 14:35:00,93.43,93.44,93.17,93.23,12165.0,83.0126,83.0215,82.7816,82.8349,12165.0
2020-10-09 14:40:00,93.23,93.39,93.22,93.39,10435.0,82.8349,82.977,82.826,82.977,10435.0
2020-10-09 14:45:00,93.38,93.39,93.35,93.39,5581.0,82.9682,82.977,82.9415,82.977,5581.0
2020-10-09 14:50:00,93.38,93.41,93.31,93.32,9453.0,82.9682,82.9948,82.906,82.9149,9453.0
2020-10-09 14:55:00,93.33,93.37,93.31,93.33,7082.0,82.9237,82.9593,82.906,82.9237,7082.0
2020-10-09 15:00:00,93.33,93.37,93.28,93.31,12042.0,82.9237,82.9593,82.8793,82.906,12042.0
2020-10-09 15:05:00,93.32,93.33,93.22,93.23,13348.0,82.9149,82.9237,82.826,82.8349,13348.0
2020-10-09 15:10:00,93.21,93.24,93.17,93.19,12362.0,82.8171,82.8438,82.7816,82.7993,12362.0
2020-10-09 15:15:00,93.18,93.24,93.14,93.2,16548.0,82.7905,82.8438,82.7549,82.8082,16548.0
2020-10-09 15:20:00,93.18,93.3,93.18,93.25,12525.0,82.7905,82.8971,82.7905,82.8527,12525.0
2020-10-09 15:25:00,93.23,93.26,93.17,93.23,13680.0,82.8349,82.8615,82.7816,82.8349,13680.0
2020-10-09 15:30:00,93.23,93.25,93.11,93.11,15312.0,82.8349,82.8527,82.7283,82.7283,15312.0
2020-10-09 15:35:00,93.11,93.13,93.04,93.05,19803.0,82.7283,82.746,82.6661,82.675,19803.0
2020-10-09 15:40:00,93.08,93.14,93.04,93.08,20655.0,82.7016,82.7549,82.6661,82.7016,20655.0
2020-10-09 15:45:00,93.08,93.12,93.02,93.02,18798.0,82.7016,82.7372,82.6483,82.6483,18798.0
2020-10-09 15:50:00,93.04,93.08,92.89,92.92,35752.0,82.6661,82.7016,82.5328,82.5595,35752.0
2020-10-09 15:55:00,92.95,92.95,92.77,92.86,106901.0,82.5861,82.5861,82.4262,82.5061,106901.0
2020-10-12 09:30:00,93.11,93.65,92.9,93.46,39264.0,82.7283,83.2081,82.5417,83.0392,39264.0
2020-10-12 09:35:00,93.39,93.55,93.08,93.54,17029.0,82.977,83.1192,82.7016,83.1103,17029.0
2020-10-12 09:40:00,93.52,93.69,93.34,93.47,9833.0,83.0926,83.2436,82.9326,83.0481,9833.0
2020-10-12 09:45:00,93.47,93.66,93.38,93.64,12211.0,83.0481,83.2169,82.9682,83.1992,12211.0
2020-10-12 09:50:00,93.65,93.79,93.59,93.73,8471.0,83.2081,83.3324,83.1547,83.2791,8471.0
2020-10-12 09:55:00,93.73,93.73,93.51,93.68,11262.0,83.2791,83.2791,83.0837,83.2347,11262.0
2020-10-12 10:00:00,93.72,93.92,93.72,93.92,12789.0,83.2703,83.448,83.2703,83.448,12789.0
2020-10-12 10:05:00,93.92,93.94,93.69,93.82,12701.0,83.448,83.4657,83.2436,83.3591,12701.0
2020-10-12 10:10:00,93.84,94.01,93.77,93.77,10168.0,83.3769,83.5279,83.3147,83.3147,10168.0
2020-10-12 10:15:00,93.83,93.87,93.75,93.8,10210.0,83.368,83.4035,83.2969,83.3413,10210.0
2020-10-12 10:20:00,93.82,93.98,93.71,93.98,9821.0,83.3591,83.5013,83.2614,83.5013,9821.0
2020-10-12 10:25:00,93.99,94.3,93.97,94.3,21065.0,83.5101,83.7856,83.4924,83.7856,21065.0
2020-10-12 10:30:00,94.24,94.31,94.11,94.25,22928.0,83.7323,83.7945,83.6168,83.7412,22928.0
2020-10-12 10:35:00,94.25,94.33,94.19,94.27,13513.0,83.7412,83.8122,83.6878,83.7589,13513.0
2020-10-12 10:40:00,94.27,94.27,94.11,94.26,16525.0,83.7589,83.7589,83.6168,83.75,16525.0
2020-10-12 10:45:00,94.32,94.44,94.26,94.38,11244.0,83.8034,83.91,83.75,83.8567,11244.0
2020-10-12 10:50:00,94.44,94.59,94.42,94.43,8852.0,83.91,84.0432,83.8922,83.9011,8852.0
2020-10-12 10:55:00,94.43,94.45,94.17,94.26,13125.0,83.9011,83.9189,83.6701,83.75,13125.0
2020-10-12 11:00:00,94.27,94.54,94.27,94.47,8641.0,83.7589,83.9988,83.7589,83.9366,8641.0
2020-10-12 11:05:00,94.47,94.68,94.43,94.64,14876.0,83.9366,84.1232,83.9011,84.0877,14876.0
2020-10-12 11:10:00,94.62,94.65,94.55,94.61,8602.0,84.0699,84.0966,84.0077,84.061,8602.0
2020-10-12 11:15:00,94.64,94.8,94.61,94.76,13863.0,84.0877,84.2298,84.061,84.1943,13863.0
2020-10-12 11:20:00,94.78,94.8,94.64,94.66,13241.0,84.2121,84.2298,84.0877,84.1054,13241.0
2020-10-12 11:25:00,94.68,94.79,94.68,94.71,9900.0,84.1232,84.2209,84.1232,84.1499,9900.0
2020-10-12 11:30:00,94.7,94.78,94.68,94.78,7978.0,84.141,84.2121,84.1232,84.2121,7978.0
2020-10-12 11:35:00,94.76,94.85,94.68,94.68,13644.0,84.1943,84.2743,84.1232,84.1232,13644.0
2020-10-12 11:40:00,94.7,94.7,94.59,94.64,7302.0,84.141,84.141,84.0432,84.0877,7302.0
2020-10-12 11:45:00,94.65,94.79,94.58,94.74,18519.0,84.0966,84.2209,84.0344,84.1765,18519.0
2020-10-12 11:50:00,94.74,94.8,94.65,94.69,8230.0,84.1765,84.2298,84.0966,84.1321,8230.0
2020-10-12 11:55:00,94.68,94.69,94.63,94.67,9942.0,84.1232,84.1321,84.0788,84.1143,9942.0
2020-10-12 12:00:00,94.68,94.69,94.61,94.63,14085.0,84.1232,84.1321,84.061,84.0788,14085.0
2020-10-12 12:05:00,94.63,94.63,94.47,94.51,6250.0,84.0788,84.0788,83.9366,83.9722,6250.0
2020-10-12 12:10:00,94.51,94.57,94.44,94.44,10215.0,83.9722,84.0255,83.91,83.91,10215.0
2020-10-12 12:15:00,94.46,94.46,94.36,94.42,8289.0,83.9277,83.9277,83.8389,83.8922,8289.0
2020-10-12 12:20:00,94.45,94.6,94.45,94.55,5437.0,83.9189,84.0521,83.9189,84.0077,5437.0
2020-10-12 12:25:00,94.57,94.67,94.56,94.66,6433.0,84.0255,84.1143,84.0166,84.1054,6433.0
2020-10-12 12:30:00,94.65,94.68,94.55,94.59,9128.0,84.0966,84.1232,84.0077,84.0432,9128.0
2020-10-12 12:35:00,94.62,94.68,94.58,94.67,5703.0,84.0699,84.1232,84.0344,84.1143,5703.0
2020-10-12 12:40:00,94.68,94.7,94.39,94.41,8790.0,84.1232,84.141,83.8655,83.8833,8790.0
2020-10-12 12:45:00,94.42,94.45,94.33,94.36,10658.0,83.8922,83.9189,83.8122,83.8389,10658.0
2020-10-12 12:50:00,94.38,94.4,94.27,94.37,8416.0,83.8567,83.8744,83.7589,83.8478,8416.0
2020-10-12 12:55:00,94.38,94.45,94.37,94.41,7232.0,83.8567,83.9189,83.8478,83.8833,7232.0
2020-10-12 13:00:00,94.44,94.44,94.33,94.38,6517.0,83.91,83.91,83.8122,83.8567,6517.0
2020-10-12 13:05:00,94.36,94.39,94.33,94.39,3405.0,83.8389,83.8655,83.8122,83.8655,3405.0
2020-10-12 13:10:00,94.4,94.46,94.38,94.44,5867.0,83.8744,83.9277,83.8567,83.91,5867.0
2020-10-12 13:15:00,94.46,94.56,94.44,94.53,7362.0,83.9277,84.0166,83.91,83.9899,7362.0
2020-10-12 13:20:00,94.54,94.6,94.51,94.55,8850.0,83.9988,84.0521,83.9722,84.0077,8850.0
2020-10-12 13:25:00,94.51,94.61,94.46,94.54,9897.0,83.9722,84.061,83.9277,83.9988,9897.0
2020-10-12 13:30:00,94.54,94.56,94.43,94.45,10420.0,83.9988,84.0166,83.9011,83.9189,10420.0
2020-10-12 13:35:00,94.44,94.45,94.2,94.28,13906.0,83.91,83.9189,83.6967,83.7678,13906.0
2020-10-12 13:40:00,94.26,94.35,94.21,94.35,4947.0,83.75,83.83,83.7056,83.83,4947.0
2020-10-12 13:45:00,94.35,94.35,94.28,94.32,6463.0,83.83,83.83,83.7678,83.8034,6463.0
2020-10-12 13:50:00,94.34,94.35,94.27,94.31,7276.0,83.8211,83.83,83.7589,83.7945,7276.0
2020-10-12 13:55:00,94.32,94.55,94.31,94.55,6539.0,83.8034,84.0077,83.7945,84.0077,6539.0
2020-10-12 14:00:00,94.55,94.55,94.35,94.36,7767.0,84.0077,84.0077,83.83,83.8389,7767.0
2020-10-12 14:05:00,94.38,94.41,94.34,94.37,6730.0,83.8567,83.8833,83.8211,83.8478,6730.0
2020-10-12 14:10:00,94.36,94.36,94.25,94.29,8665.0,83.8389,83.8389,83.7412,83.7767,8665.0
2020-10-12 14:15:00,94.26,94.32,94.23,94.32,5952.0,83.75,83.8034,83.7234,83.8034,5952.0
2020-10-12 14:20:00,94.31,94.31,94.17,94.18,9619.0,83.7945,83.7945,83.6701,83.679,9619.0
2020-10-12 14:25:00,94.17,94.27,94.15,94.26,10370.0,83.6701,83.7589,83.6523,83.75,10370.0
2020-10-12 14:30:00,94.27,94.36,94.22,94.22,10135.0,83.7589,83.8389,83.7145,83.7145,10135.0
2020-10-12 14:35:00,94.2,94.23,94.15,94.18,6099.0,83.6967,83.7234,83.6523,83.679,6099.0
2020-10-12 14:40:00,94.18,94.18,94.08,94.09,14788.0,83.679,83.679,83.5901,83.599,14788.0
2020-10-12 14:45:00,94.09,94.09,93.91,93.95,13859.0,83.599,83.599,83.4391,83.4746,13859.0
2020-10-12 14:50:00,93.93,93.96,93.87,93.89,12367.0,83.4568,83.4835,83.4035,83.4213,12367.0
2020-10-12 14:55:00,93.92,94.18,93.92,94.16,9337.0,83.448,83.679,83.448,83.6612,9337.0
2020-10-12 15:00:00,94.16,94.22,94.1,94.17,11710.0,83.6612,83.7145,83.6079,83.6701,11710.0
2020-10-12 15:05:00,94.14,94.17,94.05,94.09,13143.0,83.6434,83.6701,83.5635,83.599,13143.0
2020-10-12 15:10:00,94.12,94.13,94.01,94.01,17013.0,83.6257,83.6345,83.5279,83.5279,17013.0
2020-10-12 15:15:00,94.03,94.24,94.02,94.2,18238.0,83.5457,83.7323,83.5368,83.6967,18238.0
2020-10-12 15:20:00,94.23,94.36,94.21,94.32,15350.0,83.7234,83.8389,83.7056,83.8034,15350.0
2020-10-12 15:25:00,94.3,94.42,94.3,94.4,15276.0,83.7856,83.8922,83.7856,83.8744,15276.0
2020-10-12 15:30:00,94.42,94.43,94.26,94.29,23825.0,83.8922,83.9011,83.75,83.7767,23825.0
2020-10-12 15:35:00,94.3,94.45,94.28,94.4,20904.0,83.7856,83.9189,83.7678,83.8744,20904.0
2020-10-12 15:40:00,94.41,94.46,94.32,94.33,20749.0,83.8833,83.9277,83.8034,83.8122,20749.0
2020-10-12 15:45:00,94.33,94.36,93.99,93.99,23162.0,83.8122,83.8389,83.5101,83.5101,23162.0
2020-10-12 15:50:00,93.93,94.31,93.93,94.13,35199.0,83.4568,83.7945,83.4568,83.6345,35199.0
2020-10-12 15:55:00,94.14,94.3,94.14,94.25,68202.0,83.6434,83.7856,83.6434,83.7412,68202.0
2020-10-13 09:30:00,94.02,94.32,93.51,94.32,27621.0,83.5368,83.8034,83.0837,83.8034,27621.0
2020-10-13 09:35:00,94.23,94.63,94.11,94.49,10588.0,83.7234,84.0788,83.6168,83.9544,10588.0
2020-10-13 09:40:00,94.49,94.62,94.23,94.51,11828.0,83.9544,84.0699,83.7234,83.9722,11828.0
2020-10-13 09:45:00,94.5,94.58,94.32,94.36,9100.0,83.9633,84.0344,83.8034,83.8389,9100.0
2020-10-13 09:50:00,94.35,94.39,94.15,94.2,10753.0,83.83,83.8655,83.6523,83.6967,10753.0
2020-10-13 09:55:00,94.2,94.49,94.2,94.31,14317.0,83.6967,83.9544,83.6967,83.7945,14317.0
2020-10-13 10:00:00,94.31,94.66,94.28,94.51,8975.0,83.7945,84.1054,83.7678,83.9722,8975.0
2020-10-13 10:05:00,94.48,94.48,94.08,94.12,7303.0,83.9455,83.9455,83.5901,83.6257,7303.0
2020-10-13 10:10:00,94.01,94.03,93.83,93.89,7782.0,83.5279,83.5457,83.368,83.4213,7782.0
2020-10-13 10:15:00,93.95,93.95,93.67,93.69,6851.0,83.4746,83.4746,83.2258,83.2436,6851.0
2020-10-13 10:20:00,93.73,93.75,93.44,93.52,12397.0,83.2791,83.2969,83.0215,83.0926,12397.0
2020-10-13 10:25:00,93.56,93.67,93.48,93.51,8008.0,83.1281,83.2258,83.057,83.0837,8008.0
2020-10-13 10:30:00,93.51,93.58,93.38,93.38,8417.0,83.0837,83.1459,82.9682,82.9682,8417.0
2020-10-13 10:35:00,93.42,93.44,93.17,93.24,22239.0,83.0037,83.0215,82.7816,82.8438,22239.0
2020-10-13 10:40:00,93.26,93.28,93.0,93.04,39621.0,82.8615,82.8793,82.6305,82.6661,39621.0
2020-10-13 10:45:00,93.06,93.09,92.93,92.93,10585.0,82.6838,82.7105,82.5683,82.5683,10585.0
2020-10-13 10:50:00,92.95,92.98,92.73,92.85,16168.0,82.5861,82.6128,82.3906,82.4973,16168.0
2020-10-13 10:55:00,92.85,92.94,92.72,92.83,8587.0,82.4973,82.5772,82.3818,82.4795,8587.0
2020-10-13 11:00:00,92.82,92.93,92.73,92.73,12708.0,82.4706,82.5683,82.3906,82.3906,12708.0
2020-10-13 11:05:00,92.76,92.76,92.5,92.51,11257.0,82.4173,82.4173,82.1863,82.1952,11257.0
2020-10-13 11:10:00,92.51,92.51,92.27,92.49,15689.0,82.1952,82.1952,81.9819,82.1774,15689.0
2020-10-13 11:15:00,92.48,92.62,92.45,92.48,12468.0,82.1685,82.2929,82.1419,82.1685,12468.0
2020-10-13 11:20:00,92.54,92.69,92.52,92.53,8956.0,82.2218,82.3551,82.2041,82.2129,8956.0
2020-10-13 11:25:00,92.5,92.58,92.48,92.54,10459.0,82.1863,82.2574,82.1685,82.2218,10459.0
2020-10-13 11:30:00,92.56,92.58,92.12,92.13,15285.0,82.2396,82.2574,81.8487,81.8575,15285.0
2020-10-13 11:35:00,92.15,92.17,91.91,91.91,19294.0,81.8753,81.8931,81.6621,81.6621,19294.0
2020-10-13 11:40:00,91.93,92.02,91.83,91.99,40568.0,81.6798,81.7598,81.591,81.7331,40568.0
2020-10-13 11:45:00,91.95,92.15,91.85,92.11,36075.0,81.6976,81.8753,81.6088,81.8398,36075.0
2020-10-13 11:50:00,92.13,92.28,92.08,92.23,22061.0,81.8575,81.9908,81.8131,81.9464,22061.0
2020-10-13 11:55:00,92.23,92.44,92.23,92.44,27034.0,81.9464,82.133,81.9464,82.133,27034.0
2020-10-13 12:00:00,92.44,92.45,92.37,92.42,33940.0,82.133,82.1419,82.0708,82.1152,33940.0
2020-10-13 12:05:00,92.43,92.44,92.33,92.39,12365.0,82.1241,82.133,82.0352,82.0885,12365.0
2020-10-13 12:10:00,92.41,92.41,92.22,92.33,9756.0,82.1063,82.1063,81.9375,82.0352,9756.0
2020-10-13 12:15:00,92.36,92.45,92.35,92.42,13360.0,82.0619,82.1419,82.053,82.1152,13360.0
2020-10-13 12:20:00,92.4,92.41,92.29,92.38,15940.0,82.0974,82.1063,81.9997,82.0797,15940.0
2020-10-13 12:25:00,92.36,92.38,92.21,92.23,8359.0,82.0619,82.0797,81.9286,81.9464,8359.0
2020-10-13 12:30:00,92.24,92.29,92.08,92.08,10104.0,81.9553,81.9997,81.8131,81.8131,10104.0
2020-10-13 12:35:00,92.06,92.08,91.96,92.01,19299.0,81.7953,81.8131,81.7065,81.7509,19299.0
2020-10-13 12:40:00,92.05,92.15,92.05,92.13,6322.0,81.7865,81.8753,81.7865,81.8575,6322.0
2020-10-13 12:45:00,92.13,92.27,92.13,92.24,9496.0,81.8575,81.9819,81.8575,81.9553,9496.0
2020-10-13 12:50:00,92.26,92.28,92.16,92.23,7083.0,81.973,81.9908,81.8842,81.9464,7083.0
2020-10-13 12:55:00,92.23,92.28,92.17,92.2,12114.0,81.9464,81.9908,81.8931,81.9197,12114.0
2020-10-13 13:00:00,92.19,92.28,92.18,92.2,9550.0,81.9108,81.9908,81.902,81.9197,9550.0
2020-10-13 13:05:00,92.2,92.2,91.95,91.95,34072.0,81.9197,81.9197,81.6976,81.6976,34072.0
2020-10-13 13:10:00,91.99,92.17,91.97,92.14,13603.0,81.7331,81.8931,81.7154,81.8664,13603.0
2020-10-13 13:15:00,92.13,92.19,92.1,92.1,18798.0,81.8575,81.9108,81.8309,81.8309,18798.0
2020-10-13 13:20:00,92.11,92.17,91.98,91.98,14887.0,81.8398,81.8931,81.7243,81.7243,14887.0
2020-10-13 13:25:00,92.03,92.12,92.0,92.08,7475.0,81.7687,81.8487,81.742,81.8131,7475.0
2020-10-13 13:30:00,92.09,92.19,92.07,92.15,13517.0,81.822,81.9108,81.8042,81.8753,13517.0
2020-10-13 13:35:00,92.13,92.14,92.07,92.1,9600.0,81.8575,81.8664,81.8042,81.8309,9600.0
2020-10-13 13:40:00,92.09,92.19,92.09,92.19,9480.0,81.822,81.9108,81.822,81.9108,9480.0
2020-10-13 13:45:00,92.2,92.22,92.11,92.13,12623.0,81.9197,81.9375,81.8398,81.8575,12623.0
2020-10-13 13:50:00,92.11,92.11,92.0,92.01,11840.0,81.8398,81.8398,81.742,81.7509,11840.0
2020-10-13 13:55:00,92.01,92.01,91.91,91.98,12536.0,81.7509,81.7509,81.6621,81.7243,12536.0
2020-10-13 14:00:00,91.97,92.0,91.86,91.94,22315.0,81.7154,81.742,81.6176,81.6887,22315.0
2020-10-13 14:05:00,91.92,92.04,91.89,91.98,11938.0,81.671,81.7776,81.6443,81.7243,11938.0
2020-10-13 14:10:00,92.0,92.07,92.0,92.04,11914.0,81.742,81.8042,81.742,81.7776,11914.0
2020-10-13 14:15:00,92.07,92.12,91.98,92.02,12142.0,81.8042,81.8487,81.7243,81.7598,12142.0
2020-10-13 14:20:00,92.0,92.02,91.89,91.93,11698.0,81.742,81.7598,81.6443,81.6798,11698.0
2020-10-13 14:25:00,91.92,91.95,91.68,91.7,13089.0,81.671,81.6976,81.4577,81.4755,13089.0
2020-10-13 14:30:00,91.68,91.71,91.46,91.67,22427.0,81.4577,81.4844,81.2622,81.4488,22427.0
2020-10-13 14:35:00,91.65,91.65,91.51,91.6,20881.0,81.4311,81.4311,81.3067,81.3866,20881.0
2020-10-13 14:40:00,91.57,91.58,91.46,91.52,13712.0,81.36,81.3689,81.2622,81.3156,13712.0
2020-10-13 14:45:00,91.5,91.57,91.37,91.38,22132.0,81.2978,81.36,81.1823,81.1912,22132.0
2020-10-13 14:50:00,91.38,91.46,91.38,91.41,13436.0,81.1912,81.2622,81.1912,81.2178,13436.0
2020-10-13 14:55:00,91.43,91.84,91.42,91.78,19736.0,81.2356,81.5999,81.2267,81.5466,19736.0
2020-10-13 15:00:00,91.76,91.94,91.76,91.88,30741.0,81.5288,81.6887,81.5288,81.6354,30741.0
2020-10-13 15:05:00,91.87,91.94,91.83,91.86,23353.0,81.6265,81.6887,81.591,81.6176,23353.0
2020-10-13 15:10:00,91.86,91.94,91.85,91.85,24923.0,81.6176,81.6887,81.6088,81.6088,24923.0
2020-10-13 15:15:00,91.88,91.91,91.78,91.86,28695.0,81.6354,81.6621,81.5466,81.6176,28695.0
2020-10-13 15:20:00,91.84,91.95,91.83,91.9,27129.0,81.5999,81.6976,81.591,81.6532,27129.0
2020-10-13 15:25:00,91.9,92.13,91.88,92.04,23880.0,81.6532,81.8575,81.6354,81.7776,23880.0
2020-10-13 15:30:00,92.04,92.11,92.0,92.07,48194.0,81.7776,81.8398,81.742,81.8042,48194.0
2020-10-13 15:35:00,92.06,92.33,91.99,92.32,27744.0,81.7953,82.0352,81.7331,82.0264,27744.0
2020-10-13 15:40:00,92.33,92.38,92.09,92.11,30690.0,82.0352,82.0797,81.822,81.8398,30690.0
2020-10-13 15:45:00,92.12,92.17,91.87,91.89,32231.0,81.8487,81.8931,81.6265,81.6443,32231.0
2020-10-13 15:50:00,91.92,92.04,91.86,91.97,39063.0,81.671,81.7776,81.6176,81.7154,39063.0
2020-10-13 15:55:00,91.97,92.02,91.76,91.79,105616.0,81.7154,81.7598,81.5288,81.5554,105616.0
2020-10-14 09:30:00,91.88,92.64,91.72,92.25,38941.0,81.6354,82.3107,81.4933,81.9642,38941.0
2020-10-14 09:35:00,92.25,92.34,91.8,91.8,10717.0,81.9642,82.0441,81.5643,81.5643,10717.0
2020-10-14 09:40:00,91.87,92.24,91.75,92.1,11746.0,81.6265,81.9553,81.5199,81.8309,11746.0
2020-10-14 09:45:00,92.17,92.43,91.97,92.43,13652.0,81.8931,82.1241,81.7154,82.1241,13652.0
2020-10-14 09:50:00,92.43,92.72,92.42,92.71,10738.0,82.1241,82.3818,82.1152,82.3729,10738.0
2020-10-14 09:55:00,92.71,92.99,92.71,92.99,9372.0,82.3729,82.6216,82.3729,82.6216,9372.0
2020-10-14 10:00:00,92.99,93.11,92.81,92.83,16708.0,82.6216,82.7283,82.4617,82.4795,16708.0
2020-10-14 10:05:00,92.83,92.97,92.7,92.71,14945.0,82.4795,82.6039,82.364,82.3729,14945.0
2020-10-14 10:10:00,92.69,92.7,92.55,92.58,20970.0,82.3551,82.364,82.2307,82.2574,20970.0
2020-10-14 10:15:00,92.6,92.6,92.41,92.49,19203.0,82.2751,82.2751,82.1063,82.1774,19203.0
2020-10-14 10:20:00,92.51,92.92,92.44,92.89,10311.0,82.1952,82.5595,82.133,82.5328,10311.0
2020-10-14 10:25:00,92.89,92.89,92.7,92.74,16183.0,82.5328,82.5328,82.364,82.3995,16183.0
2020-10-14 10:30:00,92.75,92.77,92.57,92.61,10004.0,82.4084,82.4262,82.2485,82.284,10004.0
2020-10-14 10:35:00,92.6,92.76,92.6,92.65,8588.0,82.2751,82.4173,82.2751,82.3196,8588.0
2020-10-14 10:40:00,92.7,92.7,92.54,92.54,11961.0,82.364,82.364,82.2218,82.2218,11961.0
2020-10-14 10:45:00,92.59,92.65,92.48,92.48,43393.0,82.2662,82.3196,82.1685,82.1685,43393.0
2020-10-14 10:50:00,92.44,92.44,92.13,92.13,13445.0,82.133,82.133,81.8575,81.8575,13445.0
2020-10-14 10:55:00,92.16,92.38,92.09,92.26,13198.0,81.8842,82.0797,81.822,81.973,13198.0
2020-10-14 11:00:00,92.29,92.29,92.1,92.19,8991.0,81.9997,81.9997,81.8309,81.9108,8991.0
2020-10-14 11:05:00,92.23,92.28,92.14,92.14,13197.0,81.9464,81.9908,81.8664,81.8664,13197.0
2020-10-14 11:10:00,92.11,92.16,91.96,91.98,8591.0,81.8398,81.8842,81.7065,81.7243,8591.0
2020-10-14 11:15:00,92.01,92.15,91.97,92.11,7375.0,81.7509,81.8753,81.7154,81.8398,7375.0
2020-10-14 11:20:00,92.1,92.16,92.06,92.15,6962.0,81.8309,81.8842,81.7953,81.8753,6962.0
2020-10-14 11:25:00,92.1,92.33,92.08,92.26,16665.0,81.8309,82.0352,81.8131,81.973,16665.0
2020-10-14 11:30:00,92.29,92.4,92.22,92.24,11842.0,81.9997,82.0974,81.9375,81.9553,11842.0
2020-10-14 11:35:00,92.27,92.3,92.19,92.29,7103.0,81.9819,82.0086,81.9108,81.9997,7103.0
2020-10-14 11:40:00,92.3,92.48,92.24,92.35,10593.0,82.0086,82.1685,81.9553,82.053,10593.0
2020-10-14 11:45:00,92.35,92.35,91.97,91.97,34996.0,82.053,82.053,81.7154,81.7154,34996.0
2020-10-14 11:50:00,91.94,92.06,91.9,91.94,6860.0,81.6887,81.7953,81.6532,81.6887,6860.0
2020-10-14 11:55:00,91.95,92.08,91.92,92.03,8641.0,81.6976,81.8131,81.671,81.7687,8641.0
2020-10-14 12:00:00,92.07,92.25,92.04,92.24,7443.0,81.8042,81.9642,81.7776,81.9553,7443.0
2020-10-14 12:05:00,92.3,92.4,92.26,92.32,7567.0,82.0086,82.0974,81.973,82.0264,7567.0
2020-10-14 12:10:00,92.32,92.33,92.19,92.25,19042.0,82.0264,82.0352,81.9108,81.9642,19042.0
2020-10-14 12:15:00,92.22,92.25,91.95,92.01,61275.0,81.9375,81.9642,81.6976,81.7509,61275.0
2020-10-14 12:20:00,91.99,92.11,91.95,91.95,23197.0,81.7331,81.8398,81.6976,81.6976,23197.0
2020-10-14 12:25:00,91.95,92.11,91.94,92.09,96625.0,81.6976,81.8398,81.6887,81.822,96625.0
2020-10-14 12:30:00,92.05,92.17,91.96,91.96,39081.0,81.7865,81.8931,81.7065,81.7065,39081.0
2020-10-14 12:35:00,91.96,91.97,91.77,91.88,17596.0,81.7065,81.7154,81.5377,81.6354,17596.0
2020-10-14 12:40:00,91.88,92.04,91.88,92.01,13978.0,81.6354,81.7776,81.6354,81.7509,13978.0
2020-10-14 12:45:00,91.98,92.04,91.93,92.0,9802.0,81.7243,81.7776,81.6798,81.742,9802.0
2020-10-14 12:50:00,92.0,92.03,91.97,91.98,12037.0,81.742,81.7687,81.7154,81.7243,12037.0
2020-10-14 12:55:00,91.99,92.04,91.92,91.95,83022.0,81.7331,81.7776,81.671,81.6976,83022.0
2020-10-14 13:00:00,91.96,92.05,91.96,91.98,12859.0,81.7065,81.7865,81.7065,81.7243,12859.0
2020-10-14 13:05:00,92.02,92.16,91.99,92.15,33219.0,81.7598,81.8842,81.7331,81.8753,33219.0
2020-10-14 13:10:00,92.17,92.26,92.15,92.16,17006.0,81.8931,81.973,81.8753,81.8842,17006.0
2020-10-14 13:15:00,92.2,92.2,92.07,92.07,10459.0,81.9197,81.9197,81.8042,81.8042,10459.0
2020-10-14 13:20:00,92.09,92.1,91.95,91.95,10085.0,81.822,81.8309,81.6976,81.6976,10085.0
2020-10-14 13:25:00,91.93,91.97,91.79,91.79,9379.0,81.6798,81.7154,81.5554,81.5554,9379.0
2020-10-14 13:30:00,91.79,91.86,91.7,91.7,10134.0,81.5554,81.6176,81.4755,81.4755,10134.0
2020-10-14 13:35:00,91.76,91.94,91.74,91.87,8267.0,81.5288,81.6887,81.511,81.6265,8267.0
2020-10-14 13:40:00,91.86,91.9,91.7,91.77,8203.0,81.6176,81.6532,81.4755,81.5377,8203.0
2020-10-14 13:45:00,91.79,91.85,91.75,91.84,5683.0,81.5554,81.6088,81.5199,81.5999,5683.0
2020-10-14 13:50:00,91.84,91.86,91.78,91.85,6585.0,81.5999,81.6176,81.5466,81.6088,6585.0
2020-10-14 13:55:00,91.83,91.86,91.76,91.76,9866.0,81.591,81.6176,81.5288,81.5288,9866.0
2020-10-14 14:00:00,91.76,91.8,91.63,91.8,5346.0,81.5288,81.5643,81.4133,81.5643,5346.0
2020-10-14 14:05:00,91.79,91.87,91.78,91.84,9158.0,81.5554,81.6265,81.5466,81.5999,9158.0
2020-10-14 14:10:00,91.83,91.85,91.77,91.81,6677.0,81.591,81.6088,81.5377,81.5732,6677.0
2020-10-14 14:15:00,91.8,91.85,91.76,91.8,10216.0,81.5643,81.6088,81.5288,81.5643,10216.0
2020-10-14 14:20:00,91.8,91.91,91.78,91.89,6396.0,81.5643,81.6621,81.5466,81.6443,6396.0
2020-10-14 14:25:00,91.87,91.9,91.75,91.88,9420.0,81.6265,81.6532,81.5199,81.6354,9420.0
2020-10-14 14:30:00,91.86,91.86,91.66,91.68,9602.0,81.6176,81.6176,81.4399,81.4577,9602.0
2020-10-14 14:35:00,91.67,91.7,91.4,91.5,22752.0,81.4488,81.4755,81.2089,81.2978,22752.0
2020-10-14 14:40:00,91.5,91.66,91.49,91.59,10427.0,81.2978,81.4399,81.2889,81.3777,10427.0
2020-10-14 14:45:00,91.57,91.63,91.51,91.59,11279.0,81.36,81.4133,81.3067,81.3777,11279.0
2020-10-14 14:50:00,91.57,91.63,91.49,91.56,11838.0,81.36,81.4133,81.2889,81.3511,11838.0
2020-10-14 14:55:00,91.54,91.58,91.51,91.52,9167.0,81.3333,81.3689,81.3067,81.3156,9167.0
2020-10-14 15:00:00,91.52,91.61,91.51,91.56,10936.0,81.3156,81.3955,81.3067,81.3511,10936.0
2020-10-14 15:05:00,91.56,91.81,91.55,91.72,12465.0,81.3511,81.5732,81.3422,81.4933,12465.0
2020-10-14 15:10:00,91.7,91.7,91.58,91.59,15209.0,81.4755,81.4755,81.3689,81.3777,15209.0
2020-10-14 15:15:00,91.59,91.59,91.46,91.55,53255.0,81.3777,81.3777,81.2622,81.3422,53255.0
2020-10-14 15:20:00,91.54,91.6,91.51,91.53,21599.0,81.3333,81.3866,81.3067,81.3244,21599.0
2020-10-14 15:25:00,91.53,91.56,91.5,91.53,27377.0,81.3244,81.3511,81.2978,81.3244,27377.0
2020-10-14 15:30:00,91.53,91.6,91.5,91.59,38408.0,81.3244,81.3866,81.2978,81.3777,38408.0
2020-10-14 15:35:00,91.59,91.67,91.54,91.58,47260.0,81.3777,81.4488,81.3333,81.3689,47260.0
2020-10-14 15:40:00,91.58,91.74,91.58,91.71,64259.0,81.3689,81.511,81.3689,81.4844,64259.0
2020-10-14 15:45:00,91.72,91.8,91.59,91.66,45362.0,81.4933,81.5643,81.3777,81.4399,45362.0
2020-10-14 15:50:00,91.65,91.77,91.48,91.55,95231.0,81.4311,81.5377,81.28,81.3422,95231.0
2020-10-14 15:55:00,91.54,91.57,91.24,91.28,161214.0,81.3333,81.36,81.0668,81.1023,161214.0
2020-10-15 09:30:00,90.04,90.59,89.9,90.2,43167.0,80.0006,80.4892,79.8762,80.1427,43167.0
2020-10-15 09:35:00,90.22,90.35,90.01,90.33,16334.0,80.1605,80.276,79.9739,80.2582,16334.0
2020-10-15 09:40:00,90.27,90.68,90.18,90.62,19112.0,80.2049,80.5692,80.125,80.5159,19112.0
2020-10-15 09:45:00,90.58,90.82,90.58,90.6,15772.0,80.4804,80.6936,80.4804,80.4981,15772.0
2020-10-15 09:50:00,90.61,90.68,90.36,90.63,15505.0,80.507,80.5692,80.2849,80.5248,15505.0
2020-10-15 09:55:00,90.63,91.03,90.62,90.93,23857.0,80.5248,80.8802,80.5159,80.7913,23857.0
2020-10-15 10:00:00,90.94,91.34,90.94,91.27,32860.0,80.8002,81.1556,80.8002,81.0934,32860.0
2020-10-15 10:05:00,91.3,91.32,91.06,91.22,17647.0,81.1201,81.1379,80.9068,81.049,17647.0
2020-10-15 10:10:00,91.19,91.36,91.01,91.36,24028.0,81.0223,81.1734,80.8624,81.1734,24028.0
2020-10-15 10:15:00,91.37,91.63,91.27,91.52,38889.0,81.1823,81.4133,81.0934,81.3156,38889.0
2020-10-15 10:20:00,91.5,91.55,91.29,91.45,30942.0,81.2978,81.3422,81.1112,81.2534,30942.0
2020-10-15 10:25:00,91.44,91.44,91.31,91.4,15151.0,81.2445,81.2445,81.129,81.2089,15151.0
2020-10-15 10:30:00,91.41,91.46,91.07,91.17,14185.0,81.2178,81.2622,80.9157,81.0046,14185.0
2020-10-15 10:35:00,91.15,91.39,91.04,91.37,14912.0,80.9868,81.2,80.8891,81.1823,14912.0
2020-10-15 10:40:00,91.37,91.46,91.31,91.41,18283.0,81.1823,81.2622,81.129,81.2178,18283.0
2020-10-15 10:45:00,91.41,91.47,91.32,91.33,9179.0,81.2178,81.2711,81.1379,81.1467,9179.0
2020-10-15 10:50:00,91.32,91.38,91.19,91.31,11793.0,81.1379,81.1912,81.0223,81.129,11793.0
2020-10-15 10:55:00,91.35,91.53,91.31,91.52,13734.0,81.1645,81.3244,81.129,81.3156,13734.0
2020-10-15 11:00:00,91.52,91.57,91.41,91.55,8778.0,81.3156,81.36,81.2178,81.3422,8778.0
2020-10-15 11:05:00,91.55,91.93,91.55,91.86,19025.0,81.3422,81.6798,81.3422,81.6176,19025.0
2020-10-15 11:10:00,91.87,91.9,91.69,91.74,18875.0,81.6265,81.6532,81.4666,81.511,18875.0
2020-10-15 11:15:00,91.75,91.9,91.67,91.9,13219.0,81.5199,81.6532,81.4488,81.6532,13219.0
2020-10-15 11:20:00,91.9,91.9,91.73,91.75,9413.0,81.6532,81.6532,81.5021,81.5199,9413.0
2020-10-15 11:25:00,91.75,91.78,91.55,91.6,12358.0,81.5199,81.5466,81.3422,81.3866,12358.0
2020-10-15 11:30:00,91.59,91.6,91.5,91.54,8675.0,81.3777,81.3866,81.2978,81.3333,8675.0
2020-10-15 11:35:00,91.54,91.57,91.44,91.54,8842.0,81.3333,81.36,81.2445,81.3333,8842.0
2020-10-15 11:40:00,91.53,91.61,91.52,91.56,11362.0,81.3244,81.3955,81.3156,81.3511,11362.0
2020-10-15 11:45:00,91.56,91.83,91.56,91.8,10665.0,81.3511,81.591,81.3511,81.5643,10665.0
2020-10-15 11:50:00,91.8,92.26,91.79,92.22,14583.0,81.5643,81.973,81.5554,81.9375,14583.0
2020-10-15 11:55:00,92.23,92.27,91.89,91.92,63335.0,81.9464,81.9819,81.6443,81.671,63335.0
2020-10-15 12:00:00,91.86,91.91,91.78,91.8,9134.0,81.6176,81.6621,81.5466,81.5643,9134.0
2020-10-15 12:05:00,91.8,91.9,91.75,91.83,6749.0,81.5643,81.6532,81.5199,81.591,6749.0
2020-10-15 12:10:00,91.88,91.92,91.81,91.89,6165.0,81.6354,81.671,81.5732,81.6443,6165.0
2020-10-15 12:15:00,91.86,91.91,91.76,91.76,7381.0,81.6176,81.6621,81.5288,81.5288,7381.0
2020-10-15 12:20:00,91.78,91.83,91.69,91.83,5706.0,81.5466,81.591,81.4666,81.591,5706.0
2020-10-15 12:25:00,91.87,91.91,91.78,91.78,4312.0,81.6265,81.6621,81.5466,81.5466,4312.0
2020-10-15 12:30:00,91.82,91.83,91.7,91.7,5937.0,81.5821,81.591,81.4755,81.4755,5937.0
2020-10-15 12:35:00,91.72,91.85,91.71,91.79,6467.0,81.4933,81.6088,81.4844,81.5554,6467.0
2020-10-15 12:40:00,91.77,91.84,91.74,91.79,7336.0,81.5377,81.5999,81.511,81.5554,7336.0
2020-10-15 12:45:00,91.78,91.91,91.67,91.85,5224.0,81.5466,81.6621,81.4488,81.6088,5224.0
2020-10-15 12:50:00,91.86,91.99,91.83,91.97,8412.0,81.6176,81.7331,81.591,81.7154,8412.0
2020-10-15 12:55:00,91.93,92.02,91.93,91.95,7009.0,81.6798,81.7598,81.6798,81.6976,7009.0
2020-10-15 13:00:00,91.93,91.96,91.88,91.89,7018.0,81.6798,81.7065,81.6354,81.6443,7018.0
2020-10-15 13:05:00,91.89,92.03,91.89,91.97,7782.0,81.6443,81.7687,81.6443,81.7154,7782.0
2020-10-15 13:10:00,92.01,92.09,91.97,92.02,5597.0,81.7509,81.822,81.7154,81.7598,5597.0
2020-10-15 13:15:00,92.02,92.14,92.01,92.05,10147.0,81.7598,81.8664,81.7509,81.7865,10147.0
2020-10-15 13:20:00,92.06,92.09,91.93,91.95,12133.0,81.7953,81.822,81.6798,81.6976,12133.0
2020-10-15 13:25:00,91.96,92.01,91.95,91.96,13883.0,81.7065,81.7509,81.6976,81.7065,13883.0
2020-10-15 13:30:00,91.95,91.98,91.88,91.93,7163.0,81.6976,81.7243,81.6354,81.6798,7163.0
2020-10-15 13:35:00,91.95,91.96,91.8,91.81,9769.0,81.6976,81.7065,81.5643,81.5732,9769.0
2020-10-15 13:40:00,91.81,92.0,91.78,91.96,10294.0,81.5732,81.742,81.5466,81.7065,10294.0
2020-10-15 13:45:00,91.96,91.96,91.83,91.88,9758.0,81.7065,81.7065,81.591,81.6354,9758.0
2020-10-15 13:50:00,91.86,91.89,91.81,91.83,4161.0,81.6176,81.6443,81.5732,81.591,4161.0
2020-10-15 13:55:00,91.83,91.88,91.81,91.87,7782.0,81.591,81.6354,81.5732,81.6265,7782.0
2020-10-15 14:00:00,91.87,91.92,91.82,91.87,8753.0,81.6265,81.671,81.5821,81.6265,8753.0
2020-10-15 14:05:00,91.88,91.95,91.88,91.89,4509.0,81.6354,81.6976,81.6354,81.6443,4509.0
2020-10-15 14:10:00,91.87,91.93,91.79,91.79,7364.0,81.6265,81.6798,81.5554,81.5554,7364.0
2020-10-15 14:15:00,91.78,91.92,91.78,91.9,8425.0,81.5466,81.671,81.5466,81.6532,8425.0
2020-10-15 14:20:00,91.92,91.93,91.83,91.84,7118.0,81.671,81.6798,81.591,81.5999,7118.0
2020-10-15 14:25:00,91.85,91.88,91.82,91.88,8874.0,81.6088,81.6354,81.5821,81.6354,8874.0
2020-10-15 14:30:00,91.87,91.99,91.86,91.94,15710.0,81.6265,81.7331,81.6176,81.6887,15710.0
2020-10-15 14:35:00,91.94,92.0,91.91,91.96,10613.0,81.6887,81.742,81.6621,81.7065,10613.0
2020-10-15 14:40:00,91.96,92.0,91.88,91.95,10167.0,81.7065,81.742,81.6354,81.6976,10167.0
2020-10-15 14:45:00,91.95,92.01,91.93,92.0,8047.0,81.6976,81.7509,81.6798,81.742,8047.0
2020-10-15 14:50:00,91.99,92.02,91.94,91.97,28711.0,81.7331,81.7598,81.6887,81.7154,28711.0
2020-10-15 14:55:00,91.95,91.98,91.92,91.94,8105.0,81.6976,81.7243,81.671,81.6887,8105.0
2020-10-15 15:00:00,91.94,91.94,91.83,91.84,11046.0,81.6887,81.6887,81.591,81.5999,11046.0
2020-10-15 15:05:00,91.87,91.87,91.74,91.76,8589.0,81.6265,81.6265,81.511,81.5288,8589.0
2020-10-15 15:10:00,91.78,91.84,91.76,91.77,11409.0,81.5466,81.5999,81.5288,81.5377,11409.0
2020-10-15 15:15:00,91.79,91.79,91.67,91.68,8889.0,81.5554,81.5554,81.4488,81.4577,8889.0
2020-10-15 15:20:00,91.7,91.75,91.68,91.69,7501.0,81.4755,81.5199,81.4577,81.4666,7501.0
2020-10-15 15:25:00,91.7,91.87,91.69,91.84,10535.0,81.4755,81.6265,81.4666,81.5999,10535.0
2020-10-15 15:30:00,91.85,91.86,91.78,91.82,12071.0,81.6088,81.6176,81.5466,81.5821,12071.0
2020-10-15 15:35:00,91.8,91.81,91.7,91.77,19372.0,81.5643,81.5732,81.4755,81.5377,19372.0
2020-10-15 15:40:00,91.75,91.91,91.7,91.82,13471.0,81.5199,81.6621,81.4755,81.5821,13471.0
2020-10-15 15:45:00,91.83,91.87,91.45,91.57,23206.0,81.591,81.6265,81.2534,81.36,23206.0
2020-10-15 15:50:00,91.61,91.77,91.57,91.68,29461.0,81.3955,81.5377,81.36,81.4577,29461.0
2020-10-15 15:55:00,91.69,91.77,91.64,91.7,86694.0,81.4666,81.5377,81.4222,81.4755,86694.0
2020-10-16 09:30:00,91.82,92.6,91.82,92.48,89662.0,81.5821,82.2751,81.5821,82.1685,89662.0
2020-10-16 09:35:00,92.46,92.46,92.05,92.1,12297.0,82.1507,82.1507,81.7865,81.8309,12297.0
2020-10-16 09:40:00,92.1,92.25,92.08,92.11,18611.0,81.8309,81.9642,81.8131,81.8398,18611.0
2020-10-16 09:45:00,92.1,92.18,92.03,92.16,22339.0,81.8309,81.902,81.7687,81.8842,22339.0
2020-10-16 09:50:00,92.15,92.24,91.88,92.13,30222.0,81.8753,81.9553,81.6354,81.8575,30222.0
2020-10-16 09:55:00,92.13,92.42,92.01,92.35,19836.0,81.8575,82.1152,81.7509,82.053,19836.0
2020-10-16 10:00:00,92.38,92.55,92.29,92.53,47104.0,82.0797,82.2307,81.9997,82.2129,47104.0
2020-10-16 10:05:00,92.54,92.64,92.38,92.55,41410.0,82.2218,82.3107,82.0797,82.2307,41410.0
2020-10-16 10:10:00,92.54,92.54,92.13,92.13,14802.0,82.2218,82.2218,81.8575,81.8575,14802.0
2020-10-16 10:15:00,92.15,92.42,92.08,92.35,8479.0,81.8753,82.1152,81.8131,82.053,8479.0
2020-10-16 10:20:00,92.37,92.41,92.3,92.32,13311.0,82.0708,82.1063,82.0086,82.0264,13311.0
2020-10-16 10:25:00,92.31,92.6,92.31,92.6,10097.0,82.0175,82.2751,82.0175,82.2751,10097.0
2020-10-16 10:30:00,92.62,92.67,92.49,92.59,11756.0,82.2929,82.3373,82.1774,82.2662,11756.0
2020-10-16 10:35:00,92.59,92.81,92.58,92.62,15550.0,82.2662,82.4617,82.2574,82.2929,15550.0
2020-10-16 10:40:00,92.64,92.87,92.63,92.81,15273.0,82.3107,82.515,82.3018,82.4617,15273.0
2020-10-16 10:45:00,92.86,93.14,92.83,93.14,19325.0,82.5061,82.7549,82.4795,82.7549,19325.0
2020-10-16 10:50:00,93.15,93.27,93.08,93.24,29963.0,82.7638,82.8704,82.7016,82.8438,29963.0
2020-10-16 10:55:00,93.21,93.22,92.95,92.99,20953.0,82.8171,82.826,82.5861,82.6216,20953.0
2020-10-16 11:00:00,92.96,92.99,92.85,92.85,21666.0,82.595,82.6216,82.4973,82.4973,21666.0
2020-10-16 11:05:00,92.86,92.96,92.81,92.96,8230.0,82.5061,82.595,82.4617,82.595,8230.0
2020-10-16 11:10:00,92.91,93.07,92.82,93.06,6673.0,82.5506,82.6927,82.4706,82.6838,6673.0
2020-10-16 11:15:00,93.08,93.1,92.95,93.01,8640.0,82.7016,82.7194,82.5861,82.6394,8640.0
2020-10-16 11:20:00,93.05,93.13,92.94,93.07,20476.0,82.675,82.746,82.5772,82.6927,20476.0
2020-10-16 11:25:00,93.04,93.1,92.94,93.06,9588.0,82.6661,82.7194,82.5772,82.6838,9588.0
2020-10-16 11:30:00,93.06,93.17,92.95,93.02,7838.0,82.6838,82.7816,82.5861,82.6483,7838.0
2020-10-16 11:35:00,93.01,93.2,93.01,93.2,7750.0,82.6394,82.8082,82.6394,82.8082,7750.0
2020-10-16 11:40:00,93.23,93.26,93.17,93.19,5222.0,82.8349,82.8615,82.7816,82.7993,5222.0
2020-10-16 11:45:00,93.17,93.18,93.12,93.18,5586.0,82.7816,82.7905,82.7372,82.7905,5586.0
2020-10-16 11:50:00,93.18,93.2,93.0,93.02,7167.0,82.7905,82.8082,82.6305,82.6483,7167.0
2020-10-16 11:55:00,93.01,93.07,92.98,93.03,7699.0,82.6394,82.6927,82.6128,82.6572,7699.0
2020-10-16 12:00:00,93.01,93.01,92.73,92.75,25102.0,82.6394,82.6394,82.3906,82.4084,25102.0
2020-10-16 12:05:00,92.73,92.74,92.57,92.7,8500.0,82.3906,82.3995,82.2485,82.364,8500.0
2020-10-16 12:10:00,92.69,92.69,92.61,92.62,5533.0,82.3551,82.3551,82.284,82.2929,5533.0
2020-10-16 12:15:00,92.61,92.62,92.51,92.51,4676.0,82.284,82.2929,82.1952,82.1952,4676.0
2020-10-16 12:20:00,92.52,92.64,92.51,92.61,4682.0,82.2041,82.3107,82.1952,82.284,4682.0
2020-10-16 12:25:00,92.61,92.64,92.58,92.63,4217.0,82.284,82.3107,82.2574,82.3018,4217.0
2020-10-16 12:30:00,92.59,92.59,92.47,92.55,10911.0,82.2662,82.2662,82.1596,82.2307,10911.0
2020-10-16 12:35:00,92.55,92.58,92.46,92.49,10584.0,82.2307,82.2574,82.1507,82.1774,10584.0
2020-10-16 12:40:00,92.48,92.5,92.4,92.45,6474.0,82.1685,82.1863,82.0974,82.1419,6474.0
2020-10-16 12:45:00,92.45,92.53,92.42,92.53,15687.0,82.1419,82.2129,82.1152,82.2129,15687.0
2020-10-16 12:50:00,92.54,92.58,92.47,92.58,10307.0,82.2218,82.2574,82.1596,82.2574,10307.0
2020-10-16 12:55:00,92.64,92.77,92.62,92.77,11302.0,82.3107,82.4262,82.2929,82.4262,11302.0
2020-10-16 13:00:00,92.78,92.81,92.61,92.7,14490.0,82.4351,82.4617,82.284,82.364,14490.0
2020-10-16 13:05:00,92.7,92.7,92.62,92.62,12087.0,82.364,82.364,82.2929,82.2929,12087.0
2020-10-16 13:10:00,92.58,92.58,92.5,92.58,7554.0,82.2574,82.2574,82.1863,82.2574,7554.0
2020-10-16 13:15:00,92.56,92.72,92.56,92.72,8427.0,82.2396,82.3818,82.2396,82.3818,8427.0
2020-10-16 13:20:00,92.7,92.73,92.6,92.68,6555.0,82.364,82.3906,82.2751,82.3462,6555.0
2020-10-16 13:25:00,92.7,92.78,92.65,92.78,4074.0,82.364,82.4351,82.3196,82.4351,4074.0
2020-10-16 13:30:00,92.73,92.75,92.68,92.7,6506.0,82.3906,82.4084,82.3462,82.364,6506.0
2020-10-16 13:35:00,92.72,92.77,92.72,92.75,5654.0,82.3818,82.4262,82.3818,82.4084,5654.0
2020-10-16 13:40:00,92.74,92.77,92.73,92.76,3537.0,82.3995,82.4262,82.3906,82.4173,3537.0
2020-10-16 13:45:00,92.75,92.78,92.54,92.61,12432.0,82.4084,82.4351,82.2218,82.284,12432.0
2020-10-16 13:50:00,92.62,92.66,92.59,92.66,7495.0,82.2929,82.3284,82.2662,82.3284,7495.0
2020-10-16 13:55:00,92.66,92.77,92.62,92.77,6977.0,82.3284,82.4262,82.2929,82.4262,6977.0
2020-10-16 14:00:00,92.75,92.83,92.69,92.69,7349.0,82.4084,82.4795,82.3551,82.3551,7349.0
2020-10-16 14:05:00,92.72,92.79,92.71,92.79,6023.0,82.3818,82.4439,82.3729,82.4439,6023.0
2020-10-16 14:10:00,92.79,92.84,92.77,92.78,6470.0,82.4439,82.4884,82.4262,82.4351,6470.0
2020-10-16 14:15:00,92.78,92.9,92.77,92.89,7494.0,82.4351,82.5417,82.4262,82.5328,7494.0
2020-10-16 14:20:00,92.87,92.89,92.8,92.8,5921.0,82.515,82.5328,82.4528,82.4528,5921.0
2020-10-16 14:25:00,92.81,92.91,92.79,92.85,8397.0,82.4617,82.5506,82.4439,82.4973,8397.0
2020-10-16 14:30:00,92.84,92.87,92.76,92.78,7762.0,82.4884,82.515,82.4173,82.4351,7762.0
2020-10-16 14:35:00,92.79,92.83,92.74,92.74,8435.0,82.4439,82.4795,82.3995,82.3995,8435.0
2020-10-16 14:40:00,92.71,92.71,92.59,92.64,10311.0,82.3729,82.3729,82.2662,82.3107,10311.0
2020-10-16 14:45:00,92.63,92.64,92.54,92.58,7067.0,82.3018,82.3107,82.2218,82.2574,7067.0
2020-10-16 14:50:00,92.56,92.67,92.52,92.64,10376.0,82.2396,82.3373,82.2041,82.3107,10376.0
2020-10-16 14:55:00,92.65,92.7,92.58,92.7,10404.0,82.3196,82.364,82.2574,82.364,10404.0
2020-10-16 15:00:00,92.7,92.7,92.59,92.61,10483.0,82.364,82.364,82.2662,82.284,10483.0
2020-10-16 15:05:00,92.63,92.71,92.58,92.65,9882.0,82.3018,82.3729,82.2574,82.3196,9882.0
2020-10-16 15:10:00,92.64,92.67,92.58,92.6,8127.0,82.3107,82.3373,82.2574,82.2751,8127.0
2020-10-16 15:15:00,92.62,92.65,92.59,92.61,8893.0,82.2929,82.3196,82.2662,82.284,8893.0
2020-10-16 15:20:00,92.61,92.61,92.52,92.56,12754.0,82.284,82.284,82.2041,82.2396,12754.0
2020-10-16 15:25:00,92.58,92.59,92.5,92.59,11567.0,82.2574,82.2662,82.1863,82.2662,11567.0
2020-10-16 15:30:00,92.58,92.68,92.54,92.68,18504.0,82.2574,82.3462,82.2218,82.3462,18504.0
2020-10-16 15:35:00,92.67,92.79,92.64,92.75,21994.0,82.3373,82.4439,82.3107,82.4084,21994.0
2020-10-16 15:40:00,92.77,92.94,92.69,92.91,32009.0,82.4262,82.5772,82.3551,82.5506,32009.0
2020-10-16 15:45:00,92.89,92.91,92.7,92.81,36956.0,82.5328,82.5506,82.364,82.4617,36956.0
2020-10-16 15:50:00,92.81,92.87,92.64,92.72,41480.0,82.4617,82.515,82.3107,82.3818,41480.0
2020-10-16 15:55:00,92.75,92.79,92.55,92.6,131126.0,82.4084,82.4439,82.2307,82.2751,131126.0
2020-10-19 09:30:00,92.12,92.34,91.96,92.34,31816.0,81.8487,82.0441,81.7065,82.0441,31816.0
2020-10-19 09:35:00,92.3,92.55,92.2,92.48,8362.0,82.0086,82.2307,81.9197,82.1685,8362.0
2020-10-19 09:40:00,92.34,92.47,92.09,92.24,6733.0,82.0441,82.1596,81.822,81.9553,6733.0
2020-10-19 09:45:00,92.26,92.75,92.26,92.68,12122.0,81.973,82.4084,81.973,82.3462,12122.0
2020-10-19 09:50:00,92.67,93.1,92.58,93.04,12143.0,82.3373,82.7194,82.2574,82.6661,12143.0
2020-10-19 09:55:00,92.99,93.04,92.7,92.71,6621.0,82.6216,82.6661,82.364,82.3729,6621.0
2020-10-19 10:00:00,92.66,92.66,92.41,92.45,4470.0,82.3284,82.3284,82.1063,82.1419,4470.0
2020-10-19 10:05:00,92.41,92.42,91.95,92.03,13644.0,82.1063,82.1152,81.6976,81.7687,13644.0
2020-10-19 10:10:00,92.03,92.09,91.89,92.04,8462.0,81.7687,81.822,81.6443,81.7776,8462.0
2020-10-19 10:15:00,92.0,92.24,91.99,92.18,5521.0,81.742,81.9553,81.7331,81.902,5521.0
2020-10-19 10:20:00,92.18,92.23,92.12,92.12,6246.0,81.902,81.9464,81.8487,81.8487,6246.0
2020-10-19 10:25:00,92.12,92.21,92.1,92.21,5883.0,81.8487,81.9286,81.8309,81.9286,5883.0
2020-10-19 10:30:00,92.24,92.34,92.22,92.32,6469.0,81.9553,82.0441,81.9375,82.0264,6469.0
2020-10-19 10:35:00,92.31,92.41,92.31,92.33,4804.0,82.0175,82.1063,82.0175,82.0352,4804.0
2020-10-19 10:40:00,92.3,92.46,92.18,92.18,6282.0,82.0086,82.1507,81.902,81.902,6282.0
2020-10-19 10:45:00,92.09,92.33,92.09,92.13,4932.0,81.822,82.0352,81.822,81.8575,4932.0
2020-10-19 10:50:00,92.15,92.21,92.09,92.12,5352.0,81.8753,81.9286,81.822,81.8487,5352.0
2020-10-19 10:55:00,92.14,92.29,92.13,92.28,5274.0,81.8664,81.9997,81.8575,81.9908,5274.0
2020-10-19 11:00:00,92.23,92.27,92.08,92.14,7810.0,81.9464,81.9819,81.8131,81.8664,7810.0
2020-10-19 11:05:00,92.16,92.16,91.9,91.92,5377.0,81.8842,81.8842,81.6532,81.671,5377.0
2020-10-19 11:10:00,91.91,91.92,91.79,91.88,4204.0,81.6621,81.671,81.5554,81.6354,4204.0
2020-10-19 11:15:00,91.91,91.96,91.77,91.79,5392.0,81.6621,81.7065,81.5377,81.5554,5392.0
2020-10-19 11:20:00,91.78,91.79,91.5,91.63,10947.0,81.5466,81.5554,81.2978,81.4133,10947.0
2020-10-19 11:25:00,91.62,91.73,91.56,91.73,4941.0,81.4044,81.5021,81.3511,81.5021,4941.0
2020-10-19 11:30:00,91.74,91.75,91.62,91.69,5031.0,81.511,81.5199,81.4044,81.4666,5031.0
2020-10-19 11:35:00,91.73,91.85,91.68,91.71,4958.0,81.5021,81.6088,81.4577,81.4844,4958.0
2020-10-19 11:40:00,91.69,91.87,91.69,91.79,7897.0,81.4666,81.6265,81.4666,81.5554,7897.0
2020-10-19 11:45:00,91.81,91.87,91.76,91.76,4515.0,81.5732,81.6265,81.5288,81.5288,4515.0
2020-10-19 11:50:00,91.78,91.87,91.73,91.81,5385.0,81.5466,81.6265,81.5021,81.5732,5385.0
2020-10-19 11:55:00,91.82,91.96,91.82,91.95,4452.0,81.5821,81.7065,81.5821,81.6976,4452.0
2020-10-19 12:00:00,91.93,92.02,91.79,91.94,8459.0,81.6798,81.7598,81.5554,81.6887,8459.0
2020-10-19 12:05:00,91.94,92.01,91.89,91.97,3803.0,81.6887,81.7509,81.6443,81.7154,3803.0
2020-10-19 12:10:00,91.95,92.04,91.93,91.95,4851.0,81.6976,81.7776,81.6798,81.6976,4851.0
2020-10-19 12:15:00,91.96,92.08,91.91,91.92,6340.0,81.7065,81.8131,81.6621,81.671,6340.0
2020-10-19 12:20:00,91.92,91.97,91.87,91.95,3039.0,81.671,81.7154,81.6265,81.6976,3039.0
2020-10-19 12:25:00,91.92,91.96,91.89,91.92,5159.0,81.671,81.7065,81.6443,81.671,5159.0
2020-10-19 12:30:00,91.93,91.96,91.88,91.89,4633.0,81.6798,81.7065,81.6354,81.6443,4633.0
2020-10-19 12:35:00,91.87,91.87,91.82,91.85,8353.0,81.6265,81.6265,81.5821,81.6088,8353.0
2020-10-19 12:40:00,91.87,92.0,91.85,91.95,5163.0,81.6265,81.742,81.6088,81.6976,5163.0
2020-10-19 12:45:00,91.97,92.01,91.94,91.96,5890.0,81.7154,81.7509,81.6887,81.7065,5890.0
2020-10-19 12:50:00,91.97,91.97,91.83,91.85,7151.0,81.7154,81.7154,81.591,81.6088,7151.0
2020-10-19 12:55:00,91.84,91.87,91.75,91.75,9281.0,81.5999,81.6265,81.5199,81.5199,9281.0
2020-10-19 13:00:00,91.72,91.74,91.59,91.59,7062.0,81.4933,81.511,81.3777,81.3777,7062.0
2020-10-19 13:05:00,91.58,91.62,91.55,91.58,6304.0,81.3689,81.4044,81.3422,81.3689,6304.0
2020-10-19 13:10:00,91.6,91.75,91.6,91.72,4296.0,81.3866,81.5199,81.3866,81.4933,4296.0
2020-10-19 13:15:00,91.7,91.78,91.63,91.63,3921.0,81.4755,81.5466,81.4133,81.4133,3921.0
2020-10-19 13:20:00,91.65,91.67,91.59,91.61,7332.0,81.4311,81.4488,81.3777,81.3955,7332.0
2020-10-19 13:25:00,91.61,91.69,91.58,91.68,6526.0,81.3955,81.4666,81.3689,81.4577,6526.0
2020-10-19 13:30:00,91.68,91.68,91.5,91.54,7319.0,81.4577,81.4577,81.2978,81.3333,7319.0
2020-10-19 13:35:00,91.55,91.62,91.48,91.62,4975.0,81.3422,81.4044,81.28,81.4044,4975.0
2020-10-19 13:40:00,91.62,91.63,91.55,91.6,5486.0,81.4044,81.4133,81.3422,81.3866,5486.0
2020-10-19 13:45:00,91.59,91.6,91.48,91.56,5217.0,81.3777,81.3866,81.28,81.3511,5217.0
2020-10-19 13:50:00,91.56,91.61,91.54,91.6,11375.0,81.3511,81.3955,81.3333,81.3866,11375.0
2020-10-19 13:55:00,91.6,91.64,91.47,91.55,10558.0,81.3866,81.4222,81.2711,81.3422,10558.0
2020-10-19 14:00:00,91.55,91.55,91.39,91.43,12610.0,81.3422,81.3422,81.2,81.2356,12610.0
2020-10-19 14:05:00,91.46,91.58,91.43,91.58,8528.0,81.2622,81.3689,81.2356,81.3689,8528.0
2020-10-19 14:10:00,91.62,91.79,91.6,91.77,7614.0,81.4044,81.5554,81.3866,81.5377,7614.0
2020-10-19 14:15:00,91.75,91.83,91.73,91.78,12417.0,81.5199,81.591,81.5021,81.5466,12417.0
2020-10-19 14:20:00,91.78,91.86,91.75,91.86,7428.0,81.5466,81.6176,81.5199,81.6176,7428.0
2020-10-19 14:25:00,91.86,91.86,91.8,91.84,7371.0,81.6176,81.6176,81.5643,81.5999,7371.0
2020-10-19 14:30:00,91.84,91.85,91.61,91.63,13317.0,81.5999,81.6088,81.3955,81.4133,13317.0
2020-10-19 14:35:00,91.63,91.66,91.56,91.62,6400.0,81.4133,81.4399,81.3511,81.4044,6400.0
2020-10-19 14:40:00,91.62,91.62,91.54,91.59,8993.0,81.4044,81.4044,81.3333,81.3777,8993.0
2020-10-19 14:45:00,91.52,91.52,91.37,91.41,6795.0,81.3156,81.3156,81.1823,81.2178,6795.0
2020-10-19 14:50:00,91.35,91.35,91.18,91.31,8096.0,81.1645,81.1645,81.0135,81.129,8096.0
2020-10-19 14:55:00,91.24,91.39,91.18,91.2,12036.0,81.0668,81.2,81.0135,81.0312,12036.0
2020-10-19 15:00:00,91.25,91.38,91.17,91.37,13993.0,81.0757,81.1912,81.0046,81.1823,13993.0
2020-10-19 15:05:00,91.34,91.36,91.23,91.31,8400.0,81.1556,81.1734,81.0579,81.129,8400.0
2020-10-19 15:10:00,91.3,91.52,91.24,91.44,8393.0,81.1201,81.3156,81.0668,81.2445,8393.0
2020-10-19 15:15:00,91.45,91.45,91.05,91.25,15974.0,81.2534,81.2534,80.898,81.0757,15974.0
2020-10-19 15:20:00,91.23,91.35,91.18,91.27,13243.0,81.0579,81.1645,81.0135,81.0934,13243.0
2020-10-19 15:25:00,91.27,91.4,91.21,91.39,14239.0,81.0934,81.2089,81.0401,81.2,14239.0
2020-10-19 15:30:00,91.39,91.56,91.35,91.39,24156.0,81.2,81.3511,81.1645,81.2,24156.0
2020-10-19 15:35:00,91.41,91.61,91.39,91.6,14820.0,81.2178,81.3955,81.2,81.3866,14820.0
2020-10-19 15:40:00,91.59,91.65,91.38,91.41,21111.0,81.3777,81.4311,81.1912,81.2178,21111.0
2020-10-19 15:45:00,91.42,91.51,91.33,91.39,18444.0,81.2267,81.3067,81.1467,81.2,18444.0
2020-10-19 15:50:00,91.36,91.38,91.11,91.18,37439.0,81.1734,81.1912,80.9513,81.0135,37439.0
2020-10-19 15:55:00,91.2,91.5,91.2,91.37,99003.0,81.0312,81.2978,81.0312,81.1823,99003.0
2020-10-20 09:30:00,92.25,92.36,91.83,92.2,29020.0,81.9642,82.0619,81.591,81.9197,29020.0
2020-10-20 09:35:00,92.2,92.53,92.2,92.38,6268.0,81.9197,82.2129,81.9197,82.0797,6268.0
2020-10-20 09:40:00,92.35,92.53,92.2,92.36,5214.0,82.053,82.2129,81.9197,82.0619,5214.0
2020-10-20 09:45:00,92.26,92.47,92.22,92.29,12779.0,81.973,82.1596,81.9375,81.9997,12779.0
2020-10-20 09:50:00,92.28,92.41,92.22,92.41,9305.0,81.9908,82.1063,81.9375,82.1063,9305.0
2020-10-20 09:55:00,92.41,92.42,92.1,92.33,8113.0,82.1063,82.1152,81.8309,82.0352,8113.0
2020-10-20 10:00:00,92.39,92.51,92.19,92.22,6336.0,82.0885,82.1952,81.9108,81.9375,6336.0
2020-10-20 10:05:00,92.26,92.33,92.07,92.1,7785.0,81.973,82.0352,81.8042,81.8309,7785.0
2020-10-20 10:10:00,92.09,92.09,91.85,91.92,8602.0,81.822,81.822,81.6088,81.671,8602.0
2020-10-20 10:15:00,91.92,91.97,91.82,91.85,13686.0,81.671,81.7154,81.5821,81.6088,13686.0
2020-10-20 10:20:00,91.85,91.87,91.67,91.78,7146.0,81.6088,81.6265,81.4488,81.5466,7146.0
2020-10-20 10:25:00,91.79,91.83,91.74,91.76,6537.0,81.5554,81.591,81.511,81.5288,6537.0
2020-10-20 10:30:00,91.76,91.81,91.58,91.67,5168.0,81.5288,81.5732,81.3689,81.4488,5168.0
2020-10-20 10:35:00,91.67,91.73,91.59,91.6,7287.0,81.4488,81.5021,81.3777,81.3866,7287.0
2020-10-20 10:40:00,91.56,91.84,91.53,91.82,4518.0,81.3511,81.5999,81.3244,81.5821,4518.0
2020-10-20 10:45:00,91.88,91.88,91.68,91.8,15936.0,81.6354,81.6354,81.4577,81.5643,15936.0
2020-10-20 10:50:00,91.88,91.93,91.82,91.82,5352.0,81.6354,81.6798,81.5821,81.5821,5352.0
2020-10-20 10:55:00,91.87,91.87,91.43,91.47,13760.0,81.6265,81.6265,81.2356,81.2711,13760.0
2020-10-20 11:00:00,91.44,91.45,91.08,91.16,9123.0,81.2445,81.2534,80.9246,80.9957,9123.0
2020-10-20 11:05:00,91.1,91.18,91.04,91.18,5178.0,80.9424,81.0135,80.8891,81.0135,5178.0
2020-10-20 11:10:00,91.18,91.2,90.95,91.02,7072.0,81.0135,81.0312,80.8091,80.8713,7072.0
2020-10-20 11:15:00,91.07,91.08,90.92,90.93,9155.0,80.9157,80.9246,80.7825,80.7913,9155.0
2020-10-20 11:20:00,90.98,91.21,90.93,91.2,9135.0,80.8358,81.0401,80.7913,81.0312,9135.0
2020-10-20 11:25:00,91.23,91.35,91.13,91.14,7753.0,81.0579,81.1645,80.969,80.9779,7753.0
2020-10-20 11:30:00,91.2,91.2,91.04,91.11,5105.0,81.0312,81.0312,80.8891,80.9513,5105.0
2020-10-20 11:35:00,91.18,91.23,91.11,91.14,8208.0,81.0135,81.0579,80.9513,80.9779,8208.0
2020-10-20 11:40:00,91.11,91.25,91.11,91.21,8308.0,80.9513,81.0757,80.9513,81.0401,8308.0
2020-10-20 11:45:00,91.17,91.28,91.12,91.28,4983.0,81.0046,81.1023,80.9602,81.1023,4983.0
2020-10-20 11:50:00,91.27,91.33,91.24,91.28,7179.0,81.0934,81.1467,81.0668,81.1023,7179.0
2020-10-20 11:55:00,91.28,91.34,91.24,91.3,4974.0,81.1023,81.1556,81.0668,81.1201,4974.0
2020-10-20 12:00:00,91.3,91.44,91.3,91.44,6532.0,81.1201,81.2445,81.1201,81.2445,6532.0
2020-10-20 12:05:00,91.5,91.54,91.46,91.51,5691.0,81.2978,81.3333,81.2622,81.3067,5691.0
2020-10-20 12:10:00,91.46,91.51,91.42,91.43,4564.0,81.2622,81.3067,81.2267,81.2356,4564.0
2020-10-20 12:15:00,91.42,91.43,91.31,91.34,4715.0,81.2267,81.2356,81.129,81.1556,4715.0
2020-10-20 12:20:00,91.34,91.35,91.25,91.26,7135.0,81.1556,81.1645,81.0757,81.0845,7135.0
2020-10-20 12:25:00,91.26,91.31,91.2,91.22,6144.0,81.0845,81.129,81.0312,81.049,6144.0
2020-10-20 12:30:00,91.21,91.74,91.2,91.65,11033.0,81.0401,81.511,81.0312,81.4311,11033.0
2020-10-20 12:35:00,91.68,91.76,91.47,91.66,9267.0,81.4577,81.5288,81.2711,81.4399,9267.0
2020-10-20 12:40:00,91.66,91.77,91.62,91.71,6691.0,81.4399,81.5377,81.4044,81.4844,6691.0
2020-10-20 12:45:00,91.71,91.71,91.56,91.64,6149.0,81.4844,81.4844,81.3511,81.4222,6149.0
2020-10-20 12:50:00,91.6,91.66,91.54,91.57,5322.0,81.3866,81.4399,81.3333,81.36,5322.0
2020-10-20 12:55:00,91.65,91.73,91.63,91.73,6907.0,81.4311,81.5021,81.4133,81.5021,6907.0
2020-10-20 13:00:00,91.75,91.8,91.7,91.75,5157.0,81.5199,81.5643,81.4755,81.5199,5157.0
2020-10-20 13:05:00,91.76,91.79,91.67,91.67,8021.0,81.5288,81.5554,81.4488,81.4488,8021.0
2020-10-20 13:10:00,91.68,91.7,91.6,91.63,8092.0,81.4577,81.4755,81.3866,81.4133,8092.0
2020-10-20 13:15:00,91.64,91.76,91.58,91.75,6983.0,81.4222,81.5288,81.3689,81.5199,6983.0
2020-10-20 13:20:00,91.75,92.11,91.73,92.08,9040.0,81.5199,81.8398,81.5021,81.8131,9040.0
2020-10-20 13:25:00,92.06,92.09,92.01,92.05,4910.0,81.7953,81.822,81.7509,81.7865,4910.0
2020-10-20 13:30:00,92.06,92.13,92.02,92.12,5298.0,81.7953,81.8575,81.7598,81.8487,5298.0
2020-10-20 13:35:00,92.11,92.2,92.07,92.12,12039.0,81.8398,81.9197,81.8042,81.8487,12039.0
2020-10-20 13:40:00,92.11,92.15,91.96,92.02,10522.0,81.8398,81.8753,81.7065,81.7598,10522.0
2020-10-20 13:45:00,92.02,92.04,91.9,91.91,7482.0,81.7598,81.7776,81.6532,81.6621,7482.0
2020-10-20 13:50:00,91.91,91.95,91.81,91.81,4119.0,81.6621,81.6976,81.5732,81.5732,4119.0
2020-10-20 13:55:00,91.81,91.82,91.61,91.63,3508.0,81.5732,81.5821,81.3955,81.4133,3508.0
2020-10-20 14:00:00,91.66,91.71,91.64,91.67,5870.0,81.4399,81.4844,81.4222,81.4488,5870.0
2020-10-20 14:05:00,91.71,91.74,91.55,91.66,5765.0,81.4844,81.511,81.3422,81.4399,5765.0
2020-10-20 14:10:00,91.65,91.7,91.59,91.64,4700.0,81.4311,81.4755,81.3777,81.4222,4700.0
2020-10-20 14:15:00,91.64,91.71,91.63,91.71,7101.0,81.4222,81.4844,81.4133,81.4844,7101.0
2020-10-20 14:20:00,91.73,91.78,91.61,91.64,7050.0,81.5021,81.5466,81.3955,81.4222,7050.0
2020-10-20 14:25:00,91.67,91.67,91.55,91.55,4916.0,81.4488,81.4488,81.3422,81.3422,4916.0
2020-10-20 14:30:00,91.57,91.62,91.55,91.59,4473.0,81.36,81.4044,81.3422,81.3777,4473.0
2020-10-20 14:35:00,91.57,91.57,91.5,91.51,5905.0,81.36,81.36,81.2978,81.3067,5905.0
2020-10-20 14:40:00,91.5,91.63,91.5,91.57,4495.0,81.2978,81.4133,81.2978,81.36,4495.0
2020-10-20 14:45:00,91.57,91.57,91.47,91.53,3801.0,81.36,81.36,81.2711,81.3244,3801.0
2020-10-20 14:50:00,91.5,91.53,91.47,91.5,4735.0,81.2978,81.3244,81.2711,81.2978,4735.0
2020-10-20 14:55:00,91.55,91.56,91.44,91.46,8318.0,81.3422,81.3511,81.2445,81.2622,8318.0
2020-10-20 15:00:00,91.46,91.52,91.46,91.48,5066.0,81.2622,81.3156,81.2622,81.28,5066.0
2020-10-20 15:05:00,91.44,91.46,91.12,91.15,6755.0,81.2445,81.2622,80.9602,80.9868,6755.0
2020-10-20 15:10:00,91.13,91.14,90.94,91.05,11590.0,80.969,80.9779,80.8002,80.898,11590.0
2020-10-20 15:15:00,91.05,91.17,90.93,91.12,11982.0,80.898,81.0046,80.7913,80.9602,11982.0
2020-10-20 15:20:00,91.1,91.5,91.08,91.5,32409.0,80.9424,81.2978,80.9246,81.2978,32409.0
2020-10-20 15:25:00,91.5,91.71,91.43,91.7,32131.0,81.2978,81.4844,81.2356,81.4755,32131.0
2020-10-20 15:30:00,91.7,91.77,91.4,91.53,22609.0,81.4755,81.5377,81.2089,81.3244,22609.0
2020-10-20 15:35:00,91.55,91.55,91.27,91.34,21901.0,81.3422,81.3422,81.0934,81.1556,21901.0
2020-10-20 15:40:00,91.35,91.72,91.35,91.69,22637.0,81.1645,81.4933,81.1645,81.4666,22637.0
2020-10-20 15:45:00,91.69,91.71,91.38,91.4,14993.0,81.4666,81.4844,81.1912,81.2089,14993.0
2020-10-20 15:50:00,91.38,91.47,91.22,91.29,31395.0,81.1912,81.2711,81.049,81.1112,31395.0
2020-10-20 15:55:00,91.28,91.31,91.04,91.08,99024.0,81.1023,81.129,80.8891,80.9246,99024.0
2020-10-21 09:30:00,90.92,91.23,90.91,91.23,19573.0,80.7825,81.0579,80.7736,81.0579,19573.0
2020-10-21 09:35:00,91.36,91.42,91.07,91.4,10065.0,81.1734,81.2267,80.9157,81.2089,10065.0
2020-10-21 09:40:00,91.4,91.68,91.4,91.58,8251.0,81.2089,81.4577,81.2089,81.3689,8251.0
2020-10-21 09:45:00,91.64,91.87,91.64,91.68,7220.0,81.4222,81.6265,81.4222,81.4577,7220.0
2020-10-21 09:50:00,91.68,91.74,91.6,91.63,8062.0,81.4577,81.511,81.3866,81.4133,8062.0
2020-10-21 09:55:00,91.66,91.75,91.55,91.6,6162.0,81.4399,81.5199,81.3422,81.3866,6162.0
2020-10-21 10:00:00,91.58,91.68,91.51,91.65,17548.0,81.3689,81.4577,81.3067,81.4311,17548.0
2020-10-21 10:05:00,91.68,91.76,91.62,91.64,6452.0,81.4577,81.5288,81.4044,81.4222,6452.0
2020-10-21 10:10:00,91.62,91.74,91.56,91.67,6100.0,81.4044,81.511,81.3511,81.4488,6100.0
2020-10-21 10:15:00,91.66,91.68,91.49,91.62,7403.0,81.4399,81.4577,81.2889,81.4044,7403.0
2020-10-21 10:20:00,91.61,91.73,91.57,91.67,6600.0,81.3955,81.5021,81.36,81.4488,6600.0
2020-10-21 10:25:00,91.67,91.74,91.61,91.62,8448.0,81.4488,81.511,81.3955,81.4044,8448.0
2020-10-21 10:30:00,91.56,91.59,91.37,91.39,8220.0,81.3511,81.3777,81.1823,81.2,8220.0
2020-10-21 10:35:00,91.36,91.43,91.31,91.37,6785.0,81.1734,81.2356,81.129,81.1823,6785.0
2020-10-21 10:40:00,91.37,91.43,91.32,91.34,7920.0,81.1823,81.2356,81.1379,81.1556,7920.0
2020-10-21 10:45:00,91.34,91.35,91.09,91.09,7700.0,81.1556,81.1645,80.9335,80.9335,7700.0
2020-10-21 10:50:00,91.04,91.06,90.92,90.94,11339.0,80.8891,80.9068,80.7825,80.8002,11339.0
2020-10-21 10:55:00,90.92,90.92,90.76,90.81,17326.0,80.7825,80.7825,80.6403,80.6847,17326.0
2020-10-21 11:00:00,90.75,90.84,90.71,90.8,11523.0,80.6314,80.7114,80.5959,80.6758,11523.0
2020-10-21 11:05:00,90.79,90.91,90.79,90.91,8333.0,80.6669,80.7736,80.6669,80.7736,8333.0
2020-10-21 11:10:00,90.89,90.93,90.82,90.88,9994.0,80.7558,80.7913,80.6936,80.7469,9994.0
2020-10-21 11:15:00,90.89,90.96,90.78,90.89,17000.0,80.7558,80.818,80.6581,80.7558,17000.0
2020-10-21 11:20:00,90.92,90.92,90.52,90.58,11125.0,80.7825,80.7825,80.4271,80.4804,11125.0
2020-10-21 11:25:00,90.57,90.76,90.57,90.63,11879.0,80.4715,80.6403,80.4715,80.5248,11879.0
2020-10-21 11:30:00,90.66,90.9,90.64,90.79,9095.0,80.5514,80.7647,80.5337,80.6669,9095.0
2020-10-21 11:35:00,90.76,90.82,90.7,90.77,11415.0,80.6403,80.6936,80.587,80.6492,11415.0
2020-10-21 11:40:00,90.76,90.76,90.66,90.68,10901.0,80.6403,80.6403,80.5514,80.5692,10901.0
2020-10-21 11:45:00,90.68,90.69,90.35,90.41,14102.0,80.5692,80.5781,80.276,80.3293,14102.0
2020-10-21 11:50:00,90.35,90.52,90.3,90.42,11469.0,80.276,80.4271,80.2316,80.3382,11469.0
2020-10-21 11:55:00,90.47,90.57,90.3,90.47,11709.0,80.3826,80.4715,80.2316,80.3826,11709.0
2020-10-21 12:00:00,90.48,90.57,90.48,90.54,6329.0,80.3915,80.4715,80.3915,80.4448,6329.0
2020-10-21 12:05:00,90.54,90.69,90.48,90.68,6445.0,80.4448,80.5781,80.3915,80.5692,6445.0
2020-10-21 12:10:00,90.68,90.68,90.49,90.61,10873.0,80.5692,80.5692,80.4004,80.507,10873.0
2020-10-21 12:15:00,90.6,90.64,90.56,90.6,7995.0,80.4981,80.5337,80.4626,80.4981,7995.0
2020-10-21 12:20:00,90.6,91.19,90.6,91.13,14873.0,80.4981,81.0223,80.4981,80.969,14873.0
2020-10-21 12:25:00,91.07,91.11,90.85,90.91,9089.0,80.9157,80.9513,80.7203,80.7736,9089.0
2020-10-21 12:30:00,90.92,90.94,90.73,90.82,7793.0,80.7825,80.8002,80.6136,80.6936,7793.0
2020-10-21 12:35:00,90.82,91.04,90.77,91.03,8115.0,80.6936,80.8891,80.6492,80.8802,8115.0
2020-10-21 12:40:00,91.04,91.13,90.98,91.13,7506.0,80.8891,80.969,80.8358,80.969,7506.0
2020-10-21 12:45:00,91.13,91.14,90.93,90.97,9438.0,80.969,80.9779,80.7913,80.8269,9438.0
2020-10-21 12:50:00,90.97,91.12,90.96,91.05,8674.0,80.8269,80.9602,80.818,80.898,8674.0
2020-10-21 12:55:00,91.07,91.11,90.95,91.09,9327.0,80.9157,80.9513,80.8091,80.9335,9327.0
2020-10-21 13:00:00,91.07,91.21,91.07,91.18,12226.0,80.9157,81.0401,80.9157,81.0135,12226.0
2020-10-21 13:05:00,91.18,91.2,91.02,91.11,8544.0,81.0135,81.0312,80.8713,80.9513,8544.0
2020-10-21 13:10:00,91.1,91.22,91.1,91.18,8381.0,80.9424,81.049,80.9424,81.0135,8381.0
2020-10-21 13:15:00,91.2,91.33,91.16,91.28,9195.0,81.0312,81.1467,80.9957,81.1023,9195.0
2020-10-21 13:20:00,91.26,91.27,91.19,91.26,8273.0,81.0845,81.0934,81.0223,81.0845,8273.0
2020-10-21 13:25:00,91.25,91.25,91.17,91.2,5881.0,81.0757,81.0757,81.0046,81.0312,5881.0
2020-10-21 13:30:00,91.21,91.24,91.13,91.15,11321.0,81.0401,81.0668,80.969,80.9868,11321.0
2020-10-21 13:35:00,91.16,91.24,91.09,91.09,8840.0,80.9957,81.0668,80.9335,80.9335,8840.0
2020-10-21 13:40:00,91.09,91.22,91.06,91.22,7880.0,80.9335,81.049,80.9068,81.049,7880.0
2020-10-21 13:45:00,91.23,91.24,91.13,91.2,7112.0,81.0579,81.0668,80.969,81.0312,7112.0
2020-10-21 13:50:00,91.22,91.37,91.21,91.23,5200.0,81.049,81.1823,81.0401,81.0579,5200.0
2020-10-21 13:55:00,91.21,91.21,91.15,91.2,5598.0,81.0401,81.0401,80.9868,81.0312,5598.0
2020-10-21 14:00:00,91.21,91.33,91.18,91.24,4532.0,81.0401,81.1467,81.0135,81.0668,4532.0
2020-10-21 14:05:00,91.2,91.33,91.19,91.33,5548.0,81.0312,81.1467,81.0223,81.1467,5548.0
2020-10-21 14:10:00,91.32,91.4,91.29,91.29,5038.0,81.1379,81.2089,81.1112,81.1112,5038.0
2020-10-21 14:15:00,91.3,91.34,91.2,91.3,4729.0,81.1201,81.1556,81.0312,81.1201,4729.0
2020-10-21 14:20:00,91.3,91.33,91.24,91.26,4029.0,81.1201,81.1467,81.0668,81.0845,4029.0
2020-10-21 14:25:00,91.3,91.42,91.26,91.27,8288.0,81.1201,81.2267,81.0845,81.0934,8288.0
2020-10-21 14:30:00,91.27,91.33,91.19,91.25,5621.0,81.0934,81.1467,81.0223,81.0757,5621.0
2020-10-21 14:35:00,91.29,91.29,91.18,91.25,6737.0,81.1112,81.1112,81.0135,81.0757,6737.0
2020-10-21 14:40:00,91.25,91.33,91.24,91.24,5682.0,81.0757,81.1467,81.0668,81.0668,5682.0
2020-10-21 14:45:00,91.27,91.3,91.15,91.2,8030.0,81.0934,81.1201,80.9868,81.0312,8030.0
2020-10-21 14:50:00,91.18,91.29,91.15,91.26,9635.0,81.0135,81.1112,80.9868,81.0845,9635.0
2020-10-21 14:55:00,91.24,91.3,91.22,91.25,7800.0,81.0668,81.1201,81.049,81.0757,7800.0
2020-10-21 15:00:00,91.26,91.36,91.25,91.29,8136.0,81.0845,81.1734,81.0757,81.1112,8136.0
2020-10-21 15:05:00,91.29,91.31,91.07,91.16,14064.0,81.1112,81.129,80.9157,80.9957,14064.0
2020-10-21 15:10:00,91.16,91.22,91.11,91.21,16898.0,80.9957,81.049,80.9513,81.0401,16898.0
2020-10-21 15:15:00,91.18,91.22,91.05,91.22,20681.0,81.0135,81.049,80.898,81.049,20681.0
2020-10-21 15:20:00,91.2,91.25,91.17,91.25,11750.0,81.0312,81.0757,81.0046,81.0757,11750.0
2020-10-21 15:25:00,91.25,91.29,91.2,91.27,11239.0,81.0757,81.1112,81.0312,81.0934,11239.0
2020-10-21 15:30:00,91.25,91.3,91.04,91.14,25511.0,81.0757,81.1201,80.8891,80.9779,25511.0
2020-10-21 15:35:00,91.15,91.24,91.11,91.19,25925.0,80.9868,81.0668,80.9513,81.0223,25925.0
2020-10-21 15:40:00,91.19,91.22,90.99,91.0,20914.0,81.0223,81.049,80.8446,80.8535,20914.0
2020-10-21 15:45:00,91.0,91.01,90.76,90.83,40417.0,80.8535,80.8624,80.6403,80.7025,40417.0
2020-10-21 15:50:00,90.8,90.99,90.8,90.94,58323.0,80.6758,80.8446,80.6758,80.8002,58323.0
2020-10-21 15:55:00,90.96,90.99,90.73,90.76,137825.0,80.818,80.8446,80.6136,80.6403,137825.0
2020-10-22 09:30:00,90.79,90.85,90.53,90.58,18607.0,80.6669,80.7203,80.4359,80.4804,18607.0
2020-10-22 09:35:00,90.7,90.7,90.11,90.2,8451.0,80.587,80.587,80.0628,80.1427,8451.0
2020-10-22 09:40:00,90.33,90.57,90.26,90.54,6640.0,80.2582,80.4715,80.196,80.4448,6640.0
2020-10-22 09:45:00,90.58,90.58,90.18,90.29,5424.0,80.4804,80.4804,80.125,80.2227,5424.0
2020-10-22 09:50:00,90.29,90.4,90.17,90.4,5689.0,80.2227,80.3204,80.1161,80.3204,5689.0
2020-10-22 09:55:00,90.48,90.56,90.44,90.47,4725.0,80.3915,80.4626,80.356,80.3826,4725.0
2020-10-22 10:00:00,90.47,90.8,90.35,90.72,11874.0,80.3826,80.6758,80.276,80.6048,11874.0
2020-10-22 10:05:00,90.7,90.74,90.49,90.54,9608.0,80.587,80.6225,80.4004,80.4448,9608.0
2020-10-22 10:10:00,90.61,90.67,90.36,90.6,7034.0,80.507,80.5603,80.2849,80.4981,7034.0
2020-10-22 10:15:00,90.6,90.72,90.59,90.62,5781.0,80.4981,80.6048,80.4892,80.5159,5781.0
2020-10-22 10:20:00,90.62,90.76,90.49,90.49,10057.0,80.5159,80.6403,80.4004,80.4004,10057.0
2020-10-22 10:25:00,90.49,90.49,90.36,90.37,6736.0,80.4004,80.4004,80.2849,80.2938,6736.0
2020-10-22 10:30:00,90.36,90.41,90.26,90.4,7464.0,80.2849,80.3293,80.196,80.3204,7464.0
2020-10-22 10:35:00,90.45,90.7,90.4,90.69,7446.0,80.3649,80.587,80.3204,80.5781,7446.0
2020-10-22 10:40:00,90.66,90.7,90.46,90.51,4233.0,80.5514,80.587,80.3737,80.4182,4233.0
2020-10-22 10:45:00,90.55,90.9,90.51,90.88,9862.0,80.4537,80.7647,80.4182,80.7469,9862.0
2020-10-22 10:50:00,90.92,91.34,90.83,91.21,16998.0,80.7825,81.1556,80.7025,81.0401,16998.0
2020-10-22 10:55:00,91.18,91.35,91.14,91.3,10366.0,81.0135,81.1645,80.9779,81.1201,10366.0
2020-10-22 11:00:00,91.29,91.41,91.24,91.25,3258.0,81.1112,81.2178,81.0668,81.0757,3258.0
2020-10-22 11:05:00,91.25,91.44,91.24,91.4,4290.0,81.0757,81.2445,81.0668,81.2089,4290.0
2020-10-22 11:10:00,91.47,91.75,91.4,91.72,7625.0,81.2711,81.5199,81.2089,81.4933,7625.0
2020-10-22 11:15:00,91.72,91.73,91.52,91.52,10007.0,81.4933,81.5021,81.3156,81.3156,10007.0
2020-10-22 11:20:00,91.55,91.58,91.47,91.52,5073.0,81.3422,81.3689,81.2711,81.3156,5073.0
2020-10-22 11:25:00,91.52,91.52,91.33,91.33,9025.0,81.3156,81.3156,81.1467,81.1467,9025.0
2020-10-22 11:30:00,91.33,91.52,91.29,91.39,6525.0,81.1467,81.3156,81.1112,81.2,6525.0
2020-10-22 11:35:00,91.44,91.51,91.29,91.38,5071.0,81.2445,81.3067,81.1112,81.1912,5071.0
2020-10-22 11:40:00,91.37,91.41,91.25,91.25,2841.0,81.1823,81.2178,81.0757,81.0757,2841.0
2020-10-22 11:45:00,91.23,91.32,91.22,91.3,3180.0,81.0579,81.1379,81.049,81.1201,3180.0
2020-10-22 11:50:00,91.32,91.35,91.15,91.19,3197.0,81.1379,81.1645,80.9868,81.0223,3197.0
2020-10-22 11:55:00,91.21,91.22,91.13,91.2,3778.0,81.0401,81.049,80.969,81.0312,3778.0
2020-10-22 12:00:00,91.18,91.34,91.14,91.2,3548.0,81.0135,81.1556,80.9779,81.0312,3548.0
2020-10-22 12:05:00,91.16,91.23,91.14,91.21,2813.0,80.9957,81.0579,80.9779,81.0401,2813.0
2020-10-22 12:10:00,91.25,91.39,91.17,91.39,2794.0,81.0757,81.2,81.0046,81.2,2794.0
2020-10-22 12:15:00,91.34,91.45,91.29,91.32,2101.0,81.1556,81.2534,81.1112,81.1379,2101.0
2020-10-22 12:20:00,91.33,91.36,91.29,91.3,4665.0,81.1467,81.1734,81.1112,81.1201,4665.0
2020-10-22 12:25:00,91.31,91.32,91.24,91.3,7502.0,81.129,81.1379,81.0668,81.1201,7502.0
2020-10-22 12:30:00,91.28,91.3,91.21,91.25,4442.0,81.1023,81.1201,81.0401,81.0757,4442.0
2020-10-22 12:35:00,91.27,91.37,91.26,91.36,2746.0,81.0934,81.1823,81.0845,81.1734,2746.0
2020-10-22 12:40:00,91.34,91.38,91.27,91.38,2397.0,81.1556,81.1912,81.0934,81.1912,2397.0
2020-10-22 12:45:00,91.43,91.57,91.43,91.57,2218.0,81.2356,81.36,81.2356,81.36,2218.0
2020-10-22 12:50:00,91.53,91.53,91.37,91.38,2443.0,81.3244,81.3244,81.1823,81.1912,2443.0
2020-10-22 12:55:00,91.4,91.45,91.32,91.38,3102.0,81.2089,81.2534,81.1379,81.1912,3102.0
2020-10-22 13:00:00,91.35,91.42,91.3,91.32,2319.0,81.1645,81.2267,81.1201,81.1379,2319.0
2020-10-22 13:05:00,91.34,91.44,91.32,91.44,4261.0,81.1556,81.2445,81.1379,81.2445,4261.0
2020-10-22 13:10:00,91.45,91.55,91.42,91.52,6386.0,81.2534,81.3422,81.2267,81.3156,6386.0
2020-10-22 13:15:00,91.51,91.51,91.41,91.46,916.0,81.3067,81.3067,81.2178,81.2622,916.0
2020-10-22 13:20:00,91.43,91.46,91.37,91.38,1910.0,81.2356,81.2622,81.1823,81.1912,1910.0
2020-10-22 13:25:00,91.42,91.43,91.3,91.31,1300.0,81.2267,81.2356,81.1201,81.129,1300.0
2020-10-22 13:30:00,91.33,91.36,91.28,91.28,2711.0,81.1467,81.1734,81.1023,81.1023,2711.0
2020-10-22 13:35:00,91.31,91.33,91.26,91.28,5107.0,81.129,81.1467,81.0845,81.1023,5107.0
2020-10-22 13:40:00,91.28,91.35,91.21,91.35,5293.0,81.1023,81.1645,81.0401,81.1645,5293.0
2020-10-22 13:45:00,91.33,91.36,91.3,91.35,2075.0,81.1467,81.1734,81.1201,81.1645,2075.0
2020-10-22 13:50:00,91.38,91.48,91.32,91.43,5804.0,81.1912,81.28,81.1379,81.2356,5804.0
2020-10-22 13:55:00,91.39,91.58,91.39,91.58,2521.0,81.2,81.3689,81.2,81.3689,2521.0
2020-10-22 14:00:00,91.62,91.75,91.57,91.67,4548.0,81.4044,81.5199,81.36,81.4488,4548.0
2020-10-22 14:05:00,91.68,91.69,91.58,91.66,6850.0,81.4577,81.4666,81.3689,81.4399,6850.0
2020-10-22 14:10:00,91.68,91.75,91.64,91.69,5989.0,81.4577,81.5199,81.4222,81.4666,5989.0
2020-10-22 14:15:00,91.69,91.87,91.69,91.86,3959.0,81.4666,81.6265,81.4666,81.6176,3959.0
2020-10-22 14:20:00,91.87,91.95,91.84,91.95,2100.0,81.6265,81.6976,81.5999,81.6976,2100.0
2020-10-22 14:25:00,91.91,91.91,91.83,91.85,1952.0,81.6621,81.6621,81.591,81.6088,1952.0
2020-10-22 14:30:00,91.83,91.93,91.71,91.71,13174.0,81.591,81.6798,81.4844,81.4844,13174.0
2020-10-22 14:35:00,91.76,91.79,91.61,91.62,2769.0,81.5288,81.5554,81.3955,81.4044,2769.0
2020-10-22 14:40:00,91.69,91.75,91.68,91.69,3972.0,81.4666,81.5199,81.4577,81.4666,3972.0
2020-10-22 14:45:00,91.6,91.71,91.59,91.7,6802.0,81.3866,81.4844,81.3777,81.4755,6802.0
2020-10-22 14:50:00,91.71,91.73,91.66,91.66,4300.0,81.4844,81.5021,81.4399,81.4399,4300.0
2020-10-22 14:55:00,91.65,91.67,91.57,91.59,2047.0,81.4311,81.4488,81.36,81.3777,2047.0
2020-10-22 15:00:00,91.63,91.64,91.5,91.54,5829.0,81.4133,81.4222,81.2978,81.3333,5829.0
2020-10-22 15:05:00,91.5,91.51,91.36,91.36,4064.0,81.2978,81.3067,81.1734,81.1734,4064.0
2020-10-22 15:10:00,91.38,91.53,91.38,91.53,9459.0,81.1912,81.3244,81.1912,81.3244,9459.0
2020-10-22 15:15:00,91.52,91.6,91.51,91.57,3910.0,81.3156,81.3866,81.3067,81.36,3910.0
2020-10-22 15:20:00,91.57,91.63,91.56,91.56,5001.0,81.36,81.4133,81.3511,81.3511,5001.0
2020-10-22 15:25:00,91.53,91.63,91.51,91.62,6580.0,81.3244,81.4133,81.3067,81.4044,6580.0
2020-10-22 15:30:00,91.62,91.73,91.6,91.72,10550.0,81.4044,81.5021,81.3866,81.4933,10550.0
2020-10-22 15:35:00,91.73,91.82,91.69,91.71,12089.0,81.5021,81.5821,81.4666,81.4844,12089.0
2020-10-22 15:40:00,91.7,91.78,91.68,91.74,7206.0,81.4755,81.5466,81.4577,81.511,7206.0
2020-10-22 15:45:00,91.73,91.82,91.66,91.78,11280.0,81.5021,81.5821,81.4399,81.5466,11280.0
2020-10-22 15:50:00,91.79,91.9,91.77,91.86,27451.0,81.5554,81.6532,81.5377,81.6176,27451.0
2020-10-22 15:55:00,91.9,91.9,91.57,91.69,56097.0,81.6532,81.6532,81.36,81.4666,56097.0
2020-10-23 09:30:00,92.44,92.52,92.14,92.39,25443.0,82.133,82.2041,81.8664,82.0885,25443.0
2020-10-23 09:35:00,92.38,92.66,92.18,92.26,8787.0,82.0797,82.3284,81.902,81.973,8787.0
2020-10-23 09:40:00,92.31,92.34,92.14,92.21,3308.0,82.0175,82.0441,81.8664,81.9286,3308.0
2020-10-23 09:45:00,92.31,92.31,91.95,91.99,8173.0,82.0175,82.0175,81.6976,81.7331,8173.0
2020-10-23 09:50:00,91.92,92.03,91.63,91.78,9466.0,81.671,81.7687,81.4133,81.5466,9466.0
2020-10-23 09:55:00,91.78,91.85,91.64,91.64,11561.0,81.5466,81.6088,81.4222,81.4222,11561.0
2020-10-23 10:00:00,91.66,91.69,91.59,91.65,13594.0,81.4399,81.4666,81.3777,81.4311,13594.0
2020-10-23 10:05:00,91.65,91.71,91.5,91.68,10165.0,81.4311,81.4844,81.2978,81.4577,10165.0
2020-10-23 10:10:00,91.7,91.71,91.31,91.43,4931.0,81.4755,81.4844,81.129,81.2356,4931.0
2020-10-23 10:15:00,91.41,91.48,91.33,91.36,5579.0,81.2178,81.28,81.1467,81.1734,5579.0
2020-10-23 10:20:00,91.34,91.5,91.34,91.5,4303.0,81.1556,81.2978,81.1556,81.2978,4303.0
2020-10-23 10:25:00,91.5,91.75,91.5,91.68,5716.0,81.2978,81.5199,81.2978,81.4577,5716.0
2020-10-23 10:30:00,91.67,91.85,91.61,91.84,7143.0,81.4488,81.6088,81.3955,81.5999,7143.0
2020-10-23 10:35:00,91.87,92.07,91.83,92.06,5556.0,81.6265,81.8042,81.591,81.7953,5556.0
2020-10-23 10:40:00,92.06,92.12,91.86,92.12,8538.0,81.7953,81.8487,81.6176,81.8487,8538.0
2020-10-23 10:45:00,92.1,92.23,92.01,92.06,2614.0,81.8309,81.9464,81.7509,81.7953,2614.0
2020-10-23 10:50:00,92.0,92.0,91.91,91.93,3877.0,81.742,81.742,81.6621,81.6798,3877.0
2020-10-23 10:55:00,91.91,91.97,91.63,91.7,2958.0,81.6621,81.7154,81.4133,81.4755,2958.0
2020-10-23 11:00:00,91.7,91.75,91.61,91.75,4942.0,81.4755,81.5199,81.3955,81.5199,4942.0
2020-10-23 11:05:00,91.7,91.76,91.6,91.67,6094.0,81.4755,81.5288,81.3866,81.4488,6094.0
2020-10-23 11:10:00,91.7,91.82,91.65,91.78,3479.0,81.4755,81.5821,81.4311,81.5466,3479.0
2020-10-23 11:15:00,91.82,91.85,91.71,91.73,6357.0,81.5821,81.6088,81.4844,81.5021,6357.0
2020-10-23 11:20:00,91.69,91.71,91.5,91.5,3442.0,81.4666,81.4844,81.2978,81.2978,3442.0
2020-10-23 11:25:00,91.49,91.5,91.38,91.45,9532.0,81.2889,81.2978,81.1912,81.2534,9532.0
2020-10-23 11:30:00,91.45,91.69,91.4,91.69,5929.0,81.2534,81.4666,81.2089,81.4666,5929.0
2020-10-23 11:35:00,91.72,91.8,91.66,91.75,2411.0,81.4933,81.5643,81.4399,81.5199,2411.0
2020-10-23 11:40:00,91.74,91.75,91.66,91.68,4229.0,81.511,81.5199,81.4399,81.4577,4229.0
2020-10-23 11:45:00,91.66,91.73,91.52,91.56,5605.0,81.4399,81.5021,81.3156,81.3511,5605.0
2020-10-23 11:50:00,91.53,91.61,91.53,91.56,2900.0,81.3244,81.3955,81.3244,81.3511,2900.0
2020-10-23 11:55:00,91.58,91.61,91.45,91.49,6725.0,81.3689,81.3955,81.2534,81.2889,6725.0
2020-10-23 12:00:00,91.5,91.53,91.44,91.5,4792.0,81.2978,81.3244,81.2445,81.2978,4792.0
2020-10-23 12:05:00,91.52,91.65,91.51,91.51,2949.0,81.3156,81.4311,81.3067,81.3067,2949.0
2020-10-23 12:10:00,91.55,91.55,91.38,91.38,3526.0,81.3422,81.3422,81.1912,81.1912,3526.0
2020-10-23 12:15:00,91.37,91.42,91.24,91.27,8389.0,81.1823,81.2267,81.0668,81.0934,8389.0
2020-10-23 12:20:00,91.23,91.3,91.16,91.29,10136.0,81.0579,81.1201,80.9957,81.1112,10136.0
2020-10-23 12:25:00,91.31,91.36,91.25,91.31,4470.0,81.129,81.1734,81.0757,81.129,4470.0
2020-10-23 12:30:00,91.31,91.31,91.28,91.28,2669.0,81.129,81.129,81.1023,81.1023,2669.0
2020-10-23 12:35:00,91.3,91.3,91.19,91.23,4519.0,81.1201,81.1201,81.0223,81.0579,4519.0
2020-10-23 12:40:00,91.24,91.25,91.18,91.2,3368.0,81.0668,81.0757,81.0135,81.0312,3368.0
2020-10-23 12:45:00,91.19,91.23,91.09,91.16,3333.0,81.0223,81.0579,80.9335,80.9957,3333.0
2020-10-23 12:50:00,91.17,91.17,91.05,91.07,3164.0,81.0046,81.0046,80.898,80.9157,3164.0
2020-10-23 12:55:00,91.06,91.06,90.91,90.95,5446.0,80.9068,80.9068,80.7736,80.8091,5446.0
2020-10-23 13:00:00,90.91,91.12,90.91,91.09,6184.0,80.7736,80.9602,80.7736,80.9335,6184.0
2020-10-23 13:05:00,91.1,91.1,91.0,91.0,2551.0,80.9424,80.9424,80.8535,80.8535,2551.0
2020-10-23 13:10:00,91.03,91.07,90.98,91.03,7039.0,80.8802,80.9157,80.8358,80.8802,7039.0
2020-10-23 13:15:00,91.03,91.24,91.03,91.2,5835.0,80.8802,81.0668,80.8802,81.0312,5835.0
2020-10-23 13:20:00,91.19,91.41,91.18,91.41,5651.0,81.0223,81.2178,81.0135,81.2178,5651.0
2020-10-23 13:25:00,91.38,91.46,91.34,91.45,5533.0,81.1912,81.2622,81.1556,81.2534,5533.0
2020-10-23 13:30:00,91.45,91.48,91.4,91.45,15471.0,81.2534,81.28,81.2089,81.2534,15471.0
2020-10-23 13:35:00,91.45,91.52,91.44,91.46,6784.0,81.2534,81.3156,81.2445,81.2622,6784.0
2020-10-23 13:40:00,91.46,91.49,91.42,91.48,6356.0,81.2622,81.2889,81.2267,81.28,6356.0
2020-10-23 13:45:00,91.49,91.49,91.36,91.43,6850.0,81.2889,81.2889,81.1734,81.2356,6850.0
2020-10-23 13:50:00,91.42,91.44,91.39,91.43,6147.0,81.2267,81.2445,81.2,81.2356,6147.0
2020-10-23 13:55:00,91.43,91.45,91.38,91.4,5885.0,81.2356,81.2534,81.1912,81.2089,5885.0
2020-10-23 14:00:00,91.4,91.44,91.38,91.43,5969.0,81.2089,81.2445,81.1912,81.2356,5969.0
2020-10-23 14:05:00,91.45,91.53,91.43,91.43,7267.0,81.2534,81.3244,81.2356,81.2356,7267.0
2020-10-23 14:10:00,91.41,91.56,91.41,91.56,4952.0,81.2178,81.3511,81.2178,81.3511,4952.0
2020-10-23 14:15:00,91.54,91.61,91.48,91.48,4970.0,81.3333,81.3955,81.28,81.28,4970.0
2020-10-23 14:20:00,91.5,91.52,91.48,91.49,3095.0,81.2978,81.3156,81.28,81.2889,3095.0
2020-10-23 14:25:00,91.5,91.53,91.41,91.45,3568.0,81.2978,81.3244,81.2178,81.2534,3568.0
2020-10-23 14:30:00,91.45,91.51,91.42,91.47,5940.0,81.2534,81.3067,81.2267,81.2711,5940.0
2020-10-23 14:35:00,91.47,91.47,91.38,91.43,7840.0,81.2711,81.2711,81.1912,81.2356,7840.0
2020-10-23 14:40:00,91.43,91.46,91.4,91.45,7412.0,81.2356,81.2622,81.2089,81.2534,7412.0
2020-10-23 14:45:00,91.45,91.5,91.44,91.49,11313.0,81.2534,81.2978,81.2445,81.2889,11313.0
2020-10-23 14:50:00,91.5,91.52,91.48,91.51,7444.0,81.2978,81.3156,81.28,81.3067,7444.0
2020-10-23 14:55:00,91.51,91.56,91.49,91.52,8479.0,81.3067,81.3511,81.2889,81.3156,8479.0
2020-10-23 15:00:00,91.49,91.53,91.48,91.53,8995.0,81.2889,81.3244,81.28,81.3244,8995.0
2020-10-23 15:05:00,91.52,91.56,91.51,91.56,3956.0,81.3156,81.3511,81.3067,81.3511,3956.0
2020-10-23 15:10:00,91.55,91.65,91.52,91.61,5069.0,81.3422,81.4311,81.3156,81.3955,5069.0
2020-10-23 15:15:00,91.6,91.6,91.5,91.56,8391.0,81.3866,81.3866,81.2978,81.3511,8391.0
2020-10-23 15:20:00,91.56,91.58,91.5,91.51,13449.0,81.3511,81.3689,81.2978,81.3067,13449.0
2020-10-23 15:25:00,91.5,91.54,91.49,91.51,5136.0,81.2978,81.3333,81.2889,81.3067,5136.0
2020-10-23 15:30:00,91.53,91.57,91.5,91.55,7233.0,81.3244,81.36,81.2978,81.3422,7233.0
2020-10-23 15:35:00,91.54,91.57,91.49,91.56,10328.0,81.3333,81.36,81.2889,81.3511,10328.0
2020-10-23 15:40:00,91.55,91.6,91.54,91.56,13978.0,81.3422,81.3866,81.3333,81.3511,13978.0
2020-10-23 15:45:00,91.55,91.62,91.52,91.56,12303.0,81.3422,81.4044,81.3156,81.3511,12303.0
2020-10-23 15:50:00,91.55,91.55,91.25,91.28,30543.0,81.3422,81.3422,81.0757,81.1023,30543.0
2020-10-23 15:55:00,91.28,91.3,91.1,91.24,91712.0,81.1023,81.1201,80.9424,81.0668,91712.0
2020-10-26 09:30:00,90.57,90.69,90.34,90.6,52359.0,80.4715,80.5781,80.2671,80.4981,52359.0
2020-10-26 09:35:00,90.59,90.62,90.32,90.32,12155.0,80.4892,80.5159,80.2494,80.2494,12155.0
2020-10-26 09:40:00,90.32,90.32,89.97,90.13,12999.0,80.2494,80.2494,79.9384,80.0805,12999.0
2020-10-26 09:45:00,90.13,90.23,90.0,90.13,18932.0,80.0805,80.1694,79.965,80.0805,18932.0
2020-10-26 09:50:00,90.17,90.43,90.08,90.22,8238.0,80.1161,80.3471,80.0361,80.1605,8238.0
2020-10-26 09:55:00,90.3,90.4,90.2,90.24,11269.0,80.2316,80.3204,80.1427,80.1783,11269.0
2020-10-26 10:00:00,90.28,90.31,90.12,90.24,10569.0,80.2138,80.2405,80.0717,80.1783,10569.0
2020-10-26 10:05:00,90.24,90.39,90.2,90.35,12637.0,80.1783,80.3115,80.1427,80.276,12637.0
2020-10-26 10:10:00,90.35,90.47,90.28,90.46,9168.0,80.276,80.3826,80.2138,80.3737,9168.0
2020-10-26 10:15:00,90.47,90.47,90.36,90.4,7651.0,80.3826,80.3826,80.2849,80.3204,7651.0
2020-10-26 10:20:00,90.4,90.43,90.3,90.34,7970.0,80.3204,80.3471,80.2316,80.2671,7970.0
2020-10-26 10:25:00,90.34,90.38,90.21,90.31,9843.0,80.2671,80.3027,80.1516,80.2405,9843.0
2020-10-26 10:30:00,90.24,90.35,90.02,90.19,12292.0,80.1783,80.276,79.9828,80.1338,12292.0
2020-10-26 10:35:00,90.17,90.17,89.9,90.01,18228.0,80.1161,80.1161,79.8762,79.9739,18228.0
2020-10-26 10:40:00,89.95,89.98,89.82,89.86,13812.0,79.9206,79.9473,79.8051,79.8406,13812.0
2020-10-26 10:45:00,89.9,89.96,89.55,89.68,34376.0,79.8762,79.9295,79.5652,79.6807,34376.0
2020-10-26 10:50:00,89.66,89.71,89.53,89.69,8450.0,79.6629,79.7074,79.5474,79.6896,8450.0
2020-10-26 10:55:00,89.73,89.9,89.73,89.84,11314.0,79.7251,79.8762,79.7251,79.8229,11314.0
2020-10-26 11:00:00,89.84,89.93,89.67,89.74,16452.0,79.8229,79.9028,79.6718,79.734,16452.0
2020-10-26 11:05:00,89.74,89.9,89.74,89.8,31063.0,79.734,79.8762,79.734,79.7873,31063.0
2020-10-26 11:10:00,89.84,90.1,89.84,90.03,11318.0,79.8229,80.0539,79.8229,79.9917,11318.0
2020-10-26 11:15:00,89.98,89.98,89.66,89.74,11380.0,79.9473,79.9473,79.6629,79.734,11380.0
2020-10-26 11:20:00,89.7,89.86,89.6,89.84,16814.0,79.6985,79.8406,79.6096,79.8229,16814.0
2020-10-26 11:25:00,89.84,89.97,89.84,89.9,10667.0,79.8229,79.9384,79.8229,79.8762,10667.0
2020-10-26 11:30:00,89.9,89.97,89.81,89.85,13044.0,79.8762,79.9384,79.7962,79.8318,13044.0
2020-10-26 11:35:00,89.86,90.17,89.85,90.16,10624.0,79.8406,80.1161,79.8318,80.1072,10624.0
2020-10-26 11:40:00,90.13,90.41,90.09,90.41,12071.0,80.0805,80.3293,80.045,80.3293,12071.0
2020-10-26 11:45:00,90.41,90.6,90.4,90.6,14458.0,80.3293,80.4981,80.3204,80.4981,14458.0
2020-10-26 11:50:00,90.59,90.68,90.48,90.56,20061.0,80.4892,80.5692,80.3915,80.4626,20061.0
2020-10-26 11:55:00,90.56,90.83,90.53,90.83,13446.0,80.4626,80.7025,80.4359,80.7025,13446.0
2020-10-26 12:00:00,90.81,90.89,90.73,90.8,12218.0,80.6847,80.7558,80.6136,80.6758,12218.0
2020-10-26 12:05:00,90.79,90.81,90.66,90.66,8651.0,80.6669,80.6847,80.5514,80.5514,8651.0
2020-10-26 12:10:00,90.66,90.71,90.58,90.63,9592.0,80.5514,80.5959,80.4804,80.5248,9592.0
2020-10-26 12:15:00,90.62,90.7,90.59,90.61,12945.0,80.5159,80.587,80.4892,80.507,12945.0
2020-10-26 12:20:00,90.62,90.69,90.53,90.62,7945.0,80.5159,80.5781,80.4359,80.5159,7945.0
2020-10-26 12:25:00,90.65,90.73,90.63,90.68,10518.0,80.5426,80.6136,80.5248,80.5692,10518.0
2020-10-26 12:30:00,90.64,90.64,90.35,90.43,8051.0,80.5337,80.5337,80.276,80.3471,8051.0
2020-10-26 12:35:00,90.43,90.47,90.35,90.41,4967.0,80.3471,80.3826,80.276,80.3293,4967.0
2020-10-26 12:40:00,90.39,90.43,90.32,90.38,8669.0,80.3115,80.3471,80.2494,80.3027,8669.0
2020-10-26 12:45:00,90.36,90.36,90.23,90.35,5868.0,80.2849,80.2849,80.1694,80.276,5868.0
2020-10-26 12:50:00,90.32,90.38,90.17,90.35,13994.0,80.2494,80.3027,80.1161,80.276,13994.0
2020-10-26 12:55:00,90.31,90.4,90.27,90.32,4260.0,80.2405,80.3204,80.2049,80.2494,4260.0
2020-10-26 13:00:00,90.3,90.34,90.22,90.29,6770.0,80.2316,80.2671,80.1605,80.2227,6770.0
2020-10-26 13:05:00,90.28,90.3,90.16,90.25,8135.0,80.2138,80.2316,80.1072,80.1872,8135.0
2020-10-26 13:10:00,90.28,90.36,90.12,90.16,8819.0,80.2138,80.2849,80.0717,80.1072,8819.0
2020-10-26 13:15:00,90.13,90.17,89.96,89.96,4430.0,80.0805,80.1161,79.9295,79.9295,4430.0
2020-10-26 13:20:00,89.96,90.06,89.94,89.99,10342.0,79.9295,80.0183,79.9117,79.9561,10342.0
2020-10-26 13:25:00,90.04,90.17,89.91,90.1,7689.0,80.0006,80.1161,79.8851,80.0539,7689.0
2020-10-26 13:30:00,90.08,90.08,89.93,89.98,8676.0,80.0361,80.0361,79.9028,79.9473,8676.0
2020-10-26 13:35:00,89.97,90.22,89.94,90.19,8688.0,79.9384,80.1605,79.9117,80.1338,8688.0
2020-10-26 13:40:00,90.2,90.24,90.11,90.18,8537.0,80.1427,80.1783,80.0628,80.125,8537.0
2020-10-26 13:45:00,90.2,90.22,90.09,90.22,10481.0,80.1427,80.1605,80.045,80.1605,10481.0
2020-10-26 13:50:00,90.18,90.28,90.17,90.24,13983.0,80.125,80.2138,80.1161,80.1783,13983.0
2020-10-26 13:55:00,90.24,90.36,90.2,90.34,9123.0,80.1783,80.2849,80.1427,80.2671,9123.0
2020-10-26 14:00:00,90.34,90.46,90.26,90.46,9098.0,80.2671,80.3737,80.196,80.3737,9098.0
2020-10-26 14:05:00,90.45,90.63,90.42,90.55,11861.0,80.3649,80.5248,80.3382,80.4537,11861.0
2020-10-26 14:10:00,90.57,90.57,90.41,90.41,7385.0,80.4715,80.4715,80.3293,80.3293,7385.0
2020-10-26 14:15:00,90.47,90.62,90.47,90.56,8952.0,80.3826,80.5159,80.3826,80.4626,8952.0
2020-10-26 14:20:00,90.47,90.54,90.46,90.49,2000.0,80.3826,80.4448,80.3737,80.4004,2000.0
2020-10-26 14:25:00,90.45,90.7,90.37,90.58,7388.0,80.3649,80.587,80.2938,80.4804,7388.0
2020-10-26 14:30:00,90.58,90.58,90.44,90.48,7832.0,80.4804,80.4804,80.356,80.3915,7832.0
2020-10-26 14:35:00,90.47,90.47,90.29,90.31,7913.0,80.3826,80.3826,80.2227,80.2405,7913.0
2020-10-26 14:40:00,90.31,90.44,90.31,90.41,8999.0,80.2405,80.356,80.2405,80.3293,8999.0
2020-10-26 14:45:00,90.37,90.42,90.28,90.38,9286.0,80.2938,80.3382,80.2138,80.3027,9286.0
2020-10-26 14:50:00,90.39,90.59,90.39,90.44,9720.0,80.3115,80.4892,80.3115,80.356,9720.0
2020-10-26 14:55:00,90.43,90.57,90.39,90.39,7200.0,80.3471,80.4715,80.3115,80.3115,7200.0
2020-10-26 15:00:00,90.42,90.52,90.39,90.39,7462.0,80.3382,80.4271,80.3115,80.3115,7462.0
2020-10-26 15:05:00,90.42,90.44,90.34,90.41,14232.0,80.3382,80.356,80.2671,80.3293,14232.0
2020-10-26 15:10:00,90.44,90.5,90.35,90.39,13658.0,80.356,80.4093,80.276,80.3115,13658.0
2020-10-26 15:15:00,90.41,90.52,90.35,90.5,10590.0,80.3293,80.4271,80.276,80.4093,10590.0
2020-10-26 15:20:00,90.5,90.71,90.5,90.61,9337.0,80.4093,80.5959,80.4093,80.507,9337.0
2020-10-26 15:25:00,90.6,90.62,90.53,90.54,9858.0,80.4981,80.5159,80.4359,80.4448,9858.0
2020-10-26 15:30:00,90.54,90.67,90.49,90.58,9843.0,80.4448,80.5603,80.4004,80.4804,9843.0
2020-10-26 15:35:00,90.61,90.61,90.47,90.54,13333.0,80.507,80.507,80.3826,80.4448,13333.0
2020-10-26 15:40:00,90.54,90.59,90.47,90.51,29383.0,80.4448,80.4892,80.3826,80.4182,29383.0
2020-10-26 15:45:00,90.5,90.53,90.42,90.48,67157.0,80.4093,80.4359,80.3382,80.3915,67157.0
2020-10-26 15:50:00,90.48,90.7,90.46,90.59,40515.0,80.3915,80.587,80.3737,80.4892,40515.0
2020-10-26 15:55:00,90.6,90.89,90.6,90.85,90493.0,80.4981,80.7558,80.4981,80.7203,90493.0
2020-10-27 09:30:00,90.58,90.85,90.43,90.44,26458.0,80.4804,80.7203,80.3471,80.356,26458.0
2020-10-27 09:35:00,90.43,90.56,90.23,90.26,5968.0,80.3471,80.4626,80.1694,80.196,5968.0
2020-10-27 09:40:00,90.3,90.3,89.9,89.91,7024.0,80.2316,80.2316,79.8762,79.8851,7024.0
2020-10-27 09:45:00,89.94,90.08,89.82,90.06,8506.0,79.9117,80.0361,79.8051,80.0183,8506.0
2020-10-27 09:50:00,90.0,90.54,90.0,90.45,11520.0,79.965,80.4448,79.965,80.3649,11520.0
2020-10-27 09:55:00,90.5,90.6,90.29,90.41,4386.0,80.4093,80.4981,80.2227,80.3293,4386.0
2020-10-27 10:00:00,90.43,90.56,90.35,90.55,6005.0,80.3471,80.4626,80.276,80.4537,6005.0
2020-10-27 10:05:00,90.58,90.88,90.5,90.85,12107.0,80.4804,80.7469,80.4093,80.7203,12107.0
2020-10-27 10:10:00,90.78,90.87,90.63,90.65,3664.0,80.6581,80.738,80.5248,80.5426,3664.0
2020-10-27 10:15:00,90.64,90.69,90.5,90.54,5168.0,80.5337,80.5781,80.4093,80.4448,5168.0
2020-10-27 10:20:00,90.47,90.5,90.28,90.37,6240.0,80.3826,80.4093,80.2138,80.2938,6240.0
2020-10-27 10:25:00,90.35,90.41,90.2,90.4,6036.0,80.276,80.3293,80.1427,80.3204,6036.0
2020-10-27 10:30:00,90.4,90.42,90.19,90.23,5791.0,80.3204,80.3382,80.1338,80.1694,5791.0
2020-10-27 10:35:00,90.28,90.44,90.27,90.36,5929.0,80.2138,80.356,80.2049,80.2849,5929.0
2020-10-27 10:40:00,90.33,90.36,90.19,90.2,8374.0,80.2582,80.2849,80.1338,80.1427,8374.0
2020-10-27 10:45:00,90.18,90.25,90.08,90.18,6573.0,80.125,80.1872,80.0361,80.125,6573.0
2020-10-27 10:50:00,90.2,90.2,89.97,90.08,8882.0,80.1427,80.1427,79.9384,80.0361,8882.0
2020-10-27 10:55:00,90.1,90.14,90.0,90.06,6947.0,80.0539,80.0894,79.965,80.0183,6947.0
2020-10-27 11:00:00,90.07,90.1,89.97,90.04,9757.0,80.0272,80.0539,79.9384,80.0006,9757.0
2020-10-27 11:05:00,90.01,90.17,90.01,90.16,7715.0,79.9739,80.1161,79.9739,80.1072,7715.0
2020-10-27 11:10:00,90.12,90.35,90.11,90.23,10707.0,80.0717,80.276,80.0628,80.1694,10707.0
2020-10-27 11:15:00,90.23,90.25,90.1,90.11,8537.0,80.1694,80.1872,80.0539,80.0628,8537.0
2020-10-27 11:20:00,90.11,90.13,89.98,90.01,12061.0,80.0628,80.0805,79.9473,79.9739,12061.0
2020-10-27 11:25:00,90.01,90.02,89.8,89.91,12345.0,79.9739,79.9828,79.7873,79.8851,12345.0
2020-10-27 11:30:00,89.91,89.93,89.65,89.73,15324.0,79.8851,79.9028,79.6541,79.7251,15324.0
2020-10-27 11:35:00,89.67,89.92,89.66,89.92,18287.0,79.6718,79.894,79.6629,79.894,18287.0
2020-10-27 11:40:00,89.92,89.95,89.65,89.69,24463.0,79.894,79.9206,79.6541,79.6896,24463.0
2020-10-27 11:45:00,89.75,89.9,89.71,89.84,10573.0,79.7429,79.8762,79.7074,79.8229,10573.0
2020-10-27 11:50:00,89.84,89.89,89.74,89.89,8068.0,79.8229,79.8673,79.734,79.8673,8068.0
2020-10-27 11:55:00,89.82,89.99,89.82,89.93,6430.0,79.8051,79.9561,79.8051,79.9028,6430.0
2020-10-27 12:00:00,89.95,89.99,89.88,89.99,6295.0,79.9206,79.9561,79.8584,79.9561,6295.0
2020-10-27 12:05:00,90.0,90.09,90.0,90.04,6395.0,79.965,80.045,79.965,80.0006,6395.0
2020-10-27 12:10:00,90.06,90.06,89.94,89.98,8662.0,80.0183,80.0183,79.9117,79.9473,8662.0
2020-10-27 12:15:00,89.98,90.01,89.96,89.99,3718.0,79.9473,79.9739,79.9295,79.9561,3718.0
2020-10-27 12:20:00,89.99,90.17,89.99,90.14,5038.0,79.9561,80.1161,79.9561,80.0894,5038.0
2020-10-27 12:25:00,90.16,90.16,90.05,90.07,6294.0,80.1072,80.1072,80.0095,80.0272,6294.0
2020-10-27 12:30:00,90.06,90.16,89.93,89.94,6680.0,80.0183,80.1072,79.9028,79.9117,6680.0
2020-10-27 12:35:00,89.94,89.98,89.88,89.92,4508.0,79.9117,79.9473,79.8584,79.894,4508.0
2020-10-27 12:40:00,89.91,89.92,89.82,89.84,7322.0,79.8851,79.894,79.8051,79.8229,7322.0
2020-10-27 12:45:00,89.82,89.9,89.81,89.87,7126.0,79.8051,79.8762,79.7962,79.8495,7126.0
2020-10-27 12:50:00,89.86,89.89,89.78,89.83,10467.0,79.8406,79.8673,79.7696,79.814,10467.0
2020-10-27 12:55:00,89.86,89.92,89.82,89.91,8837.0,79.8406,79.894,79.8051,79.8851,8837.0
2020-10-27 13:00:00,89.91,89.95,89.86,89.94,5044.0,79.8851,79.9206,79.8406,79.9117,5044.0
2020-10-27 13:05:00,89.94,89.99,89.82,89.85,6349.0,79.9117,79.9561,79.8051,79.8318,6349.0
2020-10-27 13:10:00,89.86,89.87,89.83,89.84,6701.0,79.8406,79.8495,79.814,79.8229,6701.0
2020-10-27 13:15:00,89.86,89.95,89.86,89.92,4643.0,79.8406,79.9206,79.8406,79.894,4643.0
2020-10-27 13:20:00,89.92,90.03,89.81,90.03,8125.0,79.894,79.9917,79.7962,79.9917,8125.0
2020-10-27 13:25:00,90.05,90.27,90.03,90.23,9369.0,80.0095,80.2049,79.9917,80.1694,9369.0
2020-10-27 13:30:00,90.23,90.36,90.2,90.27,8687.0,80.1694,80.2849,80.1427,80.2049,8687.0
2020-10-27 13:35:00,90.23,90.24,90.01,90.06,14475.0,80.1694,80.1783,79.9739,80.0183,14475.0
2020-10-27 13:40:00,90.05,90.07,89.96,90.0,8137.0,80.0095,80.0272,79.9295,79.965,8137.0
2020-10-27 13:45:00,89.99,90.02,89.97,90.01,12061.0,79.9561,79.9828,79.9384,79.9739,12061.0
2020-10-27 13:50:00,90.0,90.05,89.96,90.0,8025.0,79.965,80.0095,79.9295,79.965,8025.0
2020-10-27 13:55:00,90.0,90.0,89.93,89.96,7380.0,79.965,79.965,79.9028,79.9295,7380.0
2020-10-27 14:00:00,89.97,89.99,89.89,89.9,10984.0,79.9384,79.9561,79.8673,79.8762,10984.0
2020-10-27 14:05:00,89.9,89.98,89.85,89.85,13427.0,79.8762,79.9473,79.8318,79.8318,13427.0
2020-10-27 14:10:00,89.85,89.89,89.78,89.88,11478.0,79.8318,79.8673,79.7696,79.8584,11478.0
2020-10-27 14:15:00,89.88,89.88,89.7,89.71,11436.0,79.8584,79.8584,79.6985,79.7074,11436.0
2020-10-27 14:20:00,89.71,89.8,89.7,89.76,9815.0,79.7074,79.7873,79.6985,79.7518,9815.0
2020-10-27 14:25:00,89.79,89.81,89.69,89.72,12528.0,79.7784,79.7962,79.6896,79.7163,12528.0
2020-10-27 14:30:00,89.72,89.78,89.69,89.77,15633.0,79.7163,79.7696,79.6896,79.7607,15633.0
2020-10-27 14:35:00,89.79,89.79,89.65,89.67,9540.0,79.7784,79.7784,79.6541,79.6718,9540.0
2020-10-27 14:40:00,89.68,89.76,89.56,89.6,15232.0,79.6807,79.7518,79.5741,79.6096,15232.0
2020-10-27 14:45:00,89.58,89.64,89.4,89.58,29101.0,79.5919,79.6452,79.4319,79.5919,29101.0
2020-10-27 14:50:00,89.58,89.78,89.57,89.78,13577.0,79.5919,79.7696,79.583,79.7696,13577.0
2020-10-27 14:55:00,89.78,89.81,89.74,89.8,12531.0,79.7696,79.7962,79.734,79.7873,12531.0
2020-10-27 15:00:00,89.8,89.83,89.7,89.71,23860.0,79.7873,79.814,79.6985,79.7074,23860.0
2020-10-27 15:05:00,89.72,89.74,89.63,89.65,25767.0,79.7163,79.734,79.6363,79.6541,25767.0
2020-10-27 15:10:00,89.67,89.85,89.67,89.8,22363.0,79.6718,79.8318,79.6718,79.7873,22363.0
2020-10-27 15:15:00,89.8,89.82,89.74,89.82,17791.0,79.7873,79.8051,79.734,79.8051,17791.0
2020-10-27 15:20:00,89.82,89.99,89.81,89.97,24137.0,79.8051,79.9561,79.7962,79.9384,24137.0
2020-10-27 15:25:00,89.99,90.07,89.92,89.96,25250.0,79.9561,80.0272,79.894,79.9295,25250.0
2020-10-27 15:30:00,89.97,90.05,89.71,89.81,24853.0,79.9384,80.0095,79.7074,79.7962,24853.0
2020-10-27 15:35:00,89.81,89.89,89.79,89.83,22253.0,79.7962,79.8673,79.7784,79.814,22253.0
2020-10-27 15:40:00,89.86,89.86,89.67,89.71,37567.0,79.8406,79.8406,79.6718,79.7074,37567.0
2020-10-27 15:45:00,89.72,89.78,89.28,89.37,33131.0,79.7163,79.7696,79.3253,79.4053,33131.0
2020-10-27 15:50:00,89.35,89.36,89.03,89.22,42327.0,79.3875,79.3964,79.1032,79.272,42327.0
2020-10-27 15:55:00,89.2,89.24,89.0,89.04,137033.0,79.2542,79.2898,79.0765,79.1121,137033.0
2020-10-28 09:30:00,87.75,88.34,87.63,88.16,29556.0,77.9659,78.4901,77.8593,78.3302,29556.0
2020-10-28 09:35:00,88.16,88.39,88.04,88.24,9173.0,78.3302,78.5345,78.2236,78.4013,9173.0
2020-10-28 09:40:00,88.2,88.5,88.13,88.46,10535.0,78.3657,78.6323,78.3035,78.5967,10535.0
2020-10-28 09:45:00,88.58,88.8,88.5,88.52,15036.0,78.7034,78.8988,78.6323,78.6501,15036.0
2020-10-28 09:50:00,88.5,88.8,88.42,88.61,7173.0,78.6323,78.8988,78.5612,78.73,7173.0
2020-10-28 09:55:00,88.66,88.7,88.45,88.65,14660.0,78.7744,78.81,78.5879,78.7656,14660.0
2020-10-28 10:00:00,88.65,88.66,88.25,88.31,19128.0,78.7656,78.7744,78.4102,78.4635,19128.0
2020-10-28 10:05:00,88.3,88.56,88.29,88.34,16545.0,78.4546,78.6856,78.4457,78.4901,16545.0
2020-10-28 10:10:00,88.34,88.57,88.3,88.46,8332.0,78.4901,78.6945,78.4546,78.5967,8332.0
2020-10-28 10:15:00,88.36,88.41,88.12,88.15,16894.0,78.5079,78.5523,78.2947,78.3213,16894.0
2020-10-28 10:20:00,88.15,88.15,87.84,87.84,20571.0,78.3213,78.3213,78.0459,78.0459,20571.0
2020-10-28 10:25:00,87.85,87.96,87.6,87.92,36829.0,78.0548,78.1525,77.8326,78.117,36829.0
2020-10-28 10:30:00,87.91,87.91,87.7,87.73,12564.0,78.1081,78.1081,77.9215,77.9481,12564.0
2020-10-28 10:35:00,87.77,87.86,87.67,87.67,30696.0,77.9837,78.0636,77.8948,77.8948,30696.0
2020-10-28 10:40:00,87.73,87.77,87.63,87.64,8848.0,77.9481,77.9837,77.8593,77.8682,8848.0
2020-10-28 10:45:00,87.63,87.63,87.41,87.47,13017.0,77.8593,77.8593,77.6638,77.7171,13017.0
2020-10-28 10:50:00,87.45,87.71,87.33,87.64,48546.0,77.6994,77.9304,77.5927,77.8682,48546.0
2020-10-28 10:55:00,87.62,87.86,87.62,87.8,11693.0,77.8504,78.0636,77.8504,78.0103,11693.0
2020-10-28 11:00:00,87.75,87.77,87.41,87.53,18222.0,77.9659,77.9837,77.6638,77.7704,18222.0
2020-10-28 11:05:00,87.54,87.81,87.5,87.73,13978.0,77.7793,78.0192,77.7438,77.9481,13978.0
2020-10-28 11:10:00,87.73,87.9,87.69,87.78,17041.0,77.9481,78.0992,77.9126,77.9926,17041.0
2020-10-28 11:15:00,87.78,87.91,87.59,87.91,19555.0,77.9926,78.1081,77.8237,78.1081,19555.0
2020-10-28 11:20:00,87.95,88.12,87.93,88.08,13269.0,78.1436,78.2947,78.1258,78.2591,13269.0
2020-10-28 11:25:00,88.08,88.09,87.87,87.97,18716.0,78.2591,78.268,78.0725,78.1614,18716.0
2020-10-28 11:30:00,87.97,88.01,87.84,87.98,21359.0,78.1614,78.1969,78.0459,78.1703,21359.0
2020-10-28 11:35:00,88.1,88.42,88.1,88.4,8635.0,78.2769,78.5612,78.2769,78.5434,8635.0
2020-10-28 11:40:00,88.39,88.68,88.34,88.65,13143.0,78.5345,78.7922,78.4901,78.7656,13143.0
2020-10-28 11:45:00,88.69,88.7,88.44,88.53,6087.0,78.8011,78.81,78.579,78.6589,6087.0
2020-10-28 11:50:00,88.54,88.89,88.52,88.85,11008.0,78.6678,78.9788,78.6501,78.9433,11008.0
2020-10-28 11:55:00,88.8,88.95,88.74,88.8,7253.0,78.8988,79.0321,78.8455,78.8988,7253.0
2020-10-28 12:00:00,88.74,88.87,88.7,88.84,12967.0,78.8455,78.961,78.81,78.9344,12967.0
2020-10-28 12:05:00,88.82,88.92,88.77,88.8,7275.0,78.9166,79.0055,78.8722,78.8988,7275.0
2020-10-28 12:10:00,88.79,88.94,88.73,88.79,11977.0,78.8899,79.0232,78.8366,78.8899,11977.0
2020-10-28 12:15:00,88.8,88.84,88.69,88.71,10267.0,78.8988,78.9344,78.8011,78.8189,10267.0
2020-10-28 12:20:00,88.71,88.79,88.61,88.73,9274.0,78.8189,78.8899,78.73,78.8366,9274.0
2020-10-28 12:25:00,88.76,88.8,88.66,88.7,9081.0,78.8633,78.8988,78.7744,78.81,9081.0
2020-10-28 12:30:00,88.68,88.82,88.65,88.66,8662.0,78.7922,78.9166,78.7656,78.7744,8662.0
2020-10-28 12:35:00,88.7,88.72,88.39,88.48,10775.0,78.81,78.8278,78.5345,78.6145,10775.0
2020-10-28 12:40:00,88.45,88.55,88.35,88.55,20307.0,78.5879,78.6767,78.499,78.6767,20307.0
2020-10-28 12:45:00,88.51,88.56,88.36,88.37,9752.0,78.6412,78.6856,78.5079,78.5168,9752.0
2020-10-28 12:50:00,88.33,88.43,88.23,88.41,15804.0,78.4812,78.5701,78.3924,78.5523,15804.0
2020-10-28 12:55:00,88.37,88.43,88.29,88.38,6805.0,78.5168,78.5701,78.4457,78.5257,6805.0
2020-10-28 13:00:00,88.32,88.34,88.17,88.26,11403.0,78.4724,78.4901,78.3391,78.419,11403.0
2020-10-28 13:05:00,88.23,88.3,88.11,88.14,9802.0,78.3924,78.4546,78.2858,78.3124,9802.0
2020-10-28 13:10:00,88.14,88.23,88.1,88.22,16415.0,78.3124,78.3924,78.2769,78.3835,16415.0
2020-10-28 13:15:00,88.2,88.36,88.18,88.36,13923.0,78.3657,78.5079,78.348,78.5079,13923.0
2020-10-28 13:20:00,88.37,88.37,88.18,88.2,10813.0,78.5168,78.5168,78.348,78.3657,10813.0
2020-10-28 13:25:00,88.22,88.35,88.12,88.32,7629.0,78.3835,78.499,78.2947,78.4724,7629.0
2020-10-28 13:30:00,88.34,88.38,88.11,88.29,11764.0,78.4901,78.5257,78.2858,78.4457,11764.0
2020-10-28 13:35:00,88.28,88.39,88.19,88.21,8498.0,78.4368,78.5345,78.3568,78.3746,8498.0
2020-10-28 13:40:00,88.21,88.25,88.12,88.19,7844.0,78.3746,78.4102,78.2947,78.3568,7844.0
2020-10-28 13:45:00,88.15,88.34,88.13,88.29,7157.0,78.3213,78.4901,78.3035,78.4457,7157.0
2020-10-28 13:50:00,88.23,88.28,88.17,88.22,8580.0,78.3924,78.4368,78.3391,78.3835,8580.0
2020-10-28 13:55:00,88.23,88.29,88.11,88.26,7449.0,78.3924,78.4457,78.2858,78.419,7449.0
2020-10-28 14:00:00,88.22,88.22,88.04,88.07,11688.0,78.3835,78.3835,78.2236,78.2502,11688.0
2020-10-28 14:05:00,88.05,88.26,88.05,88.14,13210.0,78.2325,78.419,78.2325,78.3124,13210.0
2020-10-28 14:10:00,88.12,88.18,87.93,87.99,13783.0,78.2947,78.348,78.1258,78.1791,13783.0
2020-10-28 14:15:00,87.98,88.08,87.96,88.04,13122.0,78.1703,78.2591,78.1525,78.2236,13122.0
2020-10-28 14:20:00,88.01,88.31,88.01,88.3,8798.0,78.1969,78.4635,78.1969,78.4546,8798.0
2020-10-28 14:25:00,88.36,88.38,88.23,88.23,10528.0,78.5079,78.5257,78.3924,78.3924,10528.0
2020-10-28 14:30:00,88.24,88.32,88.18,88.24,7946.0,78.4013,78.4724,78.348,78.4013,7946.0
2020-10-28 14:35:00,88.23,88.23,87.99,88.07,16095.0,78.3924,78.3924,78.1791,78.2502,16095.0
2020-10-28 14:40:00,88.06,88.29,88.04,88.25,10694.0,78.2413,78.4457,78.2236,78.4102,10694.0
2020-10-28 14:45:00,88.27,88.38,88.24,88.33,4433.0,78.4279,78.5257,78.4013,78.4812,4433.0
2020-10-28 14:50:00,88.35,88.36,88.14,88.14,7240.0,78.499,78.5079,78.3124,78.3124,7240.0
2020-10-28 14:55:00,88.12,88.48,88.12,88.35,8917.0,78.2947,78.6145,78.2947,78.499,8917.0
2020-10-28 15:00:00,88.35,88.4,88.2,88.22,9541.0,78.499,78.5434,78.3657,78.3835,9541.0
2020-10-28 15:05:00,88.2,88.42,88.2,88.31,15624.0,78.3657,78.5612,78.3657,78.4635,15624.0
2020-10-28 15:10:00,88.32,88.39,88.24,88.37,35586.0,78.4724,78.5345,78.4013,78.5168,35586.0
2020-10-28 15:15:00,88.38,88.48,88.33,88.38,10542.0,78.5257,78.6145,78.4812,78.5257,10542.0
2020-10-28 15:20:00,88.38,88.64,88.3,88.64,10268.0,78.5257,78.7567,78.4546,78.7567,10268.0
2020-10-28 15:25:00,88.61,88.64,88.53,88.59,9635.0,78.73,78.7567,78.6589,78.7122,9635.0
2020-10-28 15:30:00,88.58,88.77,88.57,88.74,10646.0,78.7034,78.8722,78.6945,78.8455,10646.0
2020-10-28 15:35:00,88.71,88.71,88.33,88.34,10954.0,78.8189,78.8189,78.4812,78.4901,10954.0
2020-10-28 15:40:00,88.36,88.42,88.24,88.29,31393.0,78.5079,78.5612,78.4013,78.4457,31393.0
2020-10-28 15:45:00,88.29,88.42,88.2,88.39,32303.0,78.4457,78.5612,78.3657,78.5345,32303.0
2020-10-28 15:50:00,88.37,88.37,88.08,88.15,56825.0,78.5168,78.5168,78.2591,78.3213,56825.0
2020-10-28 15:55:00,88.14,88.28,87.89,88.0,231387.0,78.3124,78.4368,78.0903,78.188,231387.0
2020-10-29 09:30:00,87.44,87.55,86.9,86.99,34243.0,77.6905,77.7882,77.2107,77.2906,34243.0
2020-10-29 09:35:00,86.93,87.1,86.6,86.6,14565.0,77.2373,77.3884,76.9441,76.9441,14565.0
2020-10-29 09:40:00,86.6,86.81,86.51,86.72,9716.0,76.9441,77.1307,76.8642,77.0508,9716.0
2020-10-29 09:45:00,86.81,87.87,86.79,87.63,18087.0,77.1307,78.0725,77.1129,77.8593,18087.0
2020-10-29 09:50:00,87.68,87.85,87.5,87.68,11931.0,77.9037,78.0548,77.7438,77.9037,11931.0
2020-10-29 09:55:00,87.61,87.87,87.61,87.67,8690.0,77.8415,78.0725,77.8415,77.8948,8690.0
2020-10-29 10:00:00,87.74,87.74,87.39,87.62,11215.0,77.957,77.957,77.646,77.8504,11215.0
2020-10-29 10:05:00,87.59,87.69,87.28,87.49,11659.0,77.8237,77.9126,77.5483,77.7349,11659.0
2020-10-29 10:10:00,87.52,87.59,87.24,87.41,14060.0,77.7616,77.8237,77.5128,77.6638,14060.0
2020-10-29 10:15:00,87.42,87.99,87.42,87.96,8171.0,77.6727,78.1791,77.6727,78.1525,8171.0
2020-10-29 10:20:00,88.02,88.16,87.92,88.08,9085.0,78.2058,78.3302,78.117,78.2591,9085.0
2020-10-29 10:25:00,88.12,88.18,88.05,88.15,6426.0,78.2947,78.348,78.2325,78.3213,6426.0
2020-10-29 10:30:00,88.21,88.47,88.16,88.36,10227.0,78.3746,78.6056,78.3302,78.5079,10227.0
2020-10-29 10:35:00,88.33,88.71,88.32,88.7,9060.0,78.4812,78.8189,78.4724,78.81,9060.0
2020-10-29 10:40:00,88.72,88.84,88.67,88.76,10672.0,78.8278,78.9344,78.7833,78.8633,10672.0
2020-10-29 10:45:00,88.81,89.27,88.81,89.27,32979.0,78.9077,79.3164,78.9077,79.3164,32979.0
2020-10-29 10:50:00,89.27,89.43,89.23,89.39,10835.0,79.3164,79.4586,79.2809,79.423,10835.0
2020-10-29 10:55:00,89.4,89.42,89.14,89.33,21204.0,79.4319,79.4497,79.2009,79.3697,21204.0
2020-10-29 11:00:00,89.33,89.33,88.8,88.85,12988.0,79.3697,79.3697,78.8988,78.9433,12988.0
2020-10-29 11:05:00,88.81,88.95,88.77,88.77,8778.0,78.9077,79.0321,78.8722,78.8722,8778.0
2020-10-29 11:10:00,88.79,88.91,88.69,88.9,8257.0,78.8899,78.9966,78.8011,78.9877,8257.0
2020-10-29 11:15:00,88.92,89.01,88.89,88.99,4454.0,79.0055,79.0854,78.9788,79.0676,4454.0
2020-10-29 11:20:00,88.99,89.0,88.77,88.82,8907.0,79.0676,79.0765,78.8722,78.9166,8907.0
2020-10-29 11:25:00,88.82,89.0,88.66,88.66,8518.0,78.9166,79.0765,78.7744,78.7744,8518.0
2020-10-29 11:30:00,88.7,88.79,88.53,88.61,13119.0,78.81,78.8899,78.6589,78.73,13119.0
2020-10-29 11:35:00,88.62,88.92,88.62,88.92,13845.0,78.7389,79.0055,78.7389,79.0055,13845.0
2020-10-29 11:40:00,88.9,88.91,88.65,88.67,9412.0,78.9877,78.9966,78.7656,78.7833,9412.0
2020-10-29 11:45:00,88.6,88.72,88.58,88.6,3805.0,78.7211,78.8278,78.7034,78.7211,3805.0
2020-10-29 11:50:00,88.57,88.59,88.46,88.56,8203.0,78.6945,78.7122,78.5967,78.6856,8203.0
2020-10-29 11:55:00,88.57,88.67,88.35,88.52,7602.0,78.6945,78.7833,78.499,78.6501,7602.0
2020-10-29 12:00:00,88.54,88.62,88.37,88.4,6085.0,78.6678,78.7389,78.5168,78.5434,6085.0
2020-10-29 12:05:00,88.38,88.41,88.33,88.36,13399.0,78.5257,78.5523,78.4812,78.5079,13399.0
2020-10-29 12:10:00,88.39,88.66,88.32,88.63,8145.0,78.5345,78.7744,78.4724,78.7478,8145.0
2020-10-29 12:15:00,88.7,88.7,88.49,88.51,3421.0,78.81,78.81,78.6234,78.6412,3421.0
2020-10-29 12:20:00,88.5,88.55,88.43,88.51,7688.0,78.6323,78.6767,78.5701,78.6412,7688.0
2020-10-29 12:25:00,88.5,88.58,88.45,88.56,6668.0,78.6323,78.7034,78.5879,78.6856,6668.0
2020-10-29 12:30:00,88.56,88.6,88.49,88.55,4448.0,78.6856,78.7211,78.6234,78.6767,4448.0
2020-10-29 12:35:00,88.62,88.74,88.55,88.65,8576.0,78.7389,78.8455,78.6767,78.7656,8576.0
2020-10-29 12:40:00,88.65,88.7,88.61,88.65,3974.0,78.7656,78.81,78.73,78.7656,3974.0
2020-10-29 12:45:00,88.63,88.66,88.45,88.51,7663.0,78.7478,78.7744,78.5879,78.6412,7663.0
2020-10-29 12:50:00,88.51,88.62,88.49,88.56,7382.0,78.6412,78.7389,78.6234,78.6856,7382.0
2020-10-29 12:55:00,88.55,88.55,88.42,88.42,4808.0,78.6767,78.6767,78.5612,78.5612,4808.0
2020-10-29 13:00:00,88.49,88.49,88.4,88.47,6513.0,78.6234,78.6234,78.5434,78.6056,6513.0
2020-10-29 13:05:00,88.48,88.48,88.3,88.33,10096.0,78.6145,78.6145,78.4546,78.4812,10096.0
2020-10-29 13:10:00,88.35,88.36,88.24,88.28,7432.0,78.499,78.5079,78.4013,78.4368,7432.0
2020-10-29 13:15:00,88.33,88.34,88.28,88.3,6125.0,78.4812,78.4901,78.4368,78.4546,6125.0
2020-10-29 13:20:00,88.31,88.38,88.28,88.36,9272.0,78.4635,78.5257,78.4368,78.5079,9272.0
2020-10-29 13:25:00,88.36,88.55,88.36,88.52,7522.0,78.5079,78.6767,78.5079,78.6501,7522.0
2020-10-29 13:30:00,88.5,88.57,88.45,88.47,11179.0,78.6323,78.6945,78.5879,78.6056,11179.0
2020-10-29 13:35:00,88.46,88.53,88.35,88.37,11789.0,78.5967,78.6589,78.499,78.5168,11789.0
2020-10-29 13:40:00,88.37,88.63,88.36,88.61,9612.0,78.5168,78.7478,78.5079,78.73,9612.0
2020-10-29 13:45:00,88.63,88.75,88.58,88.65,5183.0,78.7478,78.8544,78.7034,78.7656,5183.0
2020-10-29 13:50:00,88.67,88.81,88.6,88.81,6056.0,78.7833,78.9077,78.7211,78.9077,6056.0
2020-10-29 13:55:00,88.8,88.82,88.71,88.73,7973.0,78.8988,78.9166,78.8189,78.8366,7973.0
2020-10-29 14:00:00,88.76,89.1,88.76,88.95,11323.0,78.8633,79.1654,78.8633,79.0321,11323.0
2020-10-29 14:05:00,88.97,89.05,88.94,88.99,6266.0,79.0499,79.121,79.0232,79.0676,6266.0
2020-10-29 14:10:00,89.04,89.1,88.81,88.84,5029.0,79.1121,79.1654,78.9077,78.9344,5029.0
2020-10-29 14:15:00,88.86,89.12,88.85,89.12,8160.0,78.9521,79.1832,78.9433,79.1832,8160.0
2020-10-29 14:20:00,89.1,89.2,88.99,89.2,9898.0,79.1654,79.2542,79.0676,79.2542,9898.0
2020-10-29 14:25:00,89.17,89.23,89.08,89.09,6634.0,79.2276,79.2809,79.1476,79.1565,6634.0
2020-10-29 14:30:00,89.09,89.12,88.96,89.12,8719.0,79.1565,79.1832,79.041,79.1832,8719.0
2020-10-29 14:35:00,89.11,89.11,88.84,88.89,7587.0,79.1743,79.1743,78.9344,78.9788,7587.0
2020-10-29 14:40:00,88.9,88.97,88.76,88.78,7930.0,78.9877,79.0499,78.8633,78.8811,7930.0
2020-10-29 14:45:00,88.74,88.76,88.64,88.67,7595.0,78.8455,78.8633,78.7567,78.7833,7595.0
2020-10-29 14:50:00,88.66,88.89,88.63,88.88,6198.0,78.7744,78.9788,78.7478,78.9699,6198.0
2020-10-29 14:55:00,88.88,88.94,88.75,88.82,5228.0,78.9699,79.0232,78.8544,78.9166,5228.0
2020-10-29 15:00:00,88.81,88.84,88.68,88.74,21187.0,78.9077,78.9344,78.7922,78.8455,21187.0
2020-10-29 15:05:00,88.74,88.79,88.65,88.65,7234.0,78.8455,78.8899,78.7656,78.7656,7234.0
2020-10-29 15:10:00,88.64,88.68,88.47,88.51,11284.0,78.7567,78.7922,78.6056,78.6412,11284.0
2020-10-29 15:15:00,88.53,88.57,88.43,88.52,14220.0,78.6589,78.6945,78.5701,78.6501,14220.0
2020-10-29 15:20:00,88.51,88.58,88.48,88.52,16844.0,78.6412,78.7034,78.6145,78.6501,16844.0
2020-10-29 15:25:00,88.51,88.61,88.48,88.58,13847.0,78.6412,78.73,78.6145,78.7034,13847.0
2020-10-29 15:30:00,88.59,88.61,88.49,88.53,18780.0,78.7122,78.73,78.6234,78.6589,18780.0
2020-10-29 15:35:00,88.52,88.62,88.49,88.58,20391.0,78.6501,78.7389,78.6234,78.7034,20391.0
2020-10-29 15:40:00,88.58,88.62,88.49,88.59,43966.0,78.7034,78.7389,78.6234,78.7122,43966.0
2020-10-29 15:45:00,88.6,88.87,88.59,88.78,26352.0,78.7211,78.961,78.7122,78.8811,26352.0
2020-10-29 15:50:00,88.75,88.84,88.65,88.8,53977.0,78.8544,78.9344,78.7656,78.8988,53977.0
2020-10-29 15:55:00,88.81,88.81,88.58,88.59,138559.0,78.9077,78.9077,78.7034,78.7122,138559.0
2020-10-30 09:30:00,88.28,89.25,88.28,89.11,15492.0,78.4368,79.2987,78.4368,79.1743,15492.0
2020-10-30 09:35:00,89.1,89.19,88.76,88.97,6993.0,79.1654,79.2453,78.8633,79.0499,6993.0
2020-10-30 09:40:00,88.97,89.16,88.83,89.16,7050.0,79.0499,79.2187,78.9255,79.2187,7050.0
2020-10-30 09:45:00,89.06,89.15,88.57,88.57,9928.0,79.1298,79.2098,78.6945,78.6945,9928.0
2020-10-30 09:50:00,88.58,89.08,88.58,89.03,5034.0,78.7034,79.1476,78.7034,79.1032,5034.0
2020-10-30 09:55:00,89.12,89.38,89.09,89.29,8395.0,79.1832,79.4142,79.1565,79.3342,8395.0
2020-10-30 10:00:00,89.33,89.4,89.08,89.21,10071.0,79.3697,79.4319,79.1476,79.2631,10071.0
2020-10-30 10:05:00,89.17,89.2,89.08,89.09,5758.0,79.2276,79.2542,79.1476,79.1565,5758.0
2020-10-30 10:10:00,89.08,89.16,88.92,89.16,11367.0,79.1476,79.2187,79.0055,79.2187,11367.0
2020-10-30 10:15:00,89.11,89.15,88.94,88.95,7022.0,79.1743,79.2098,79.0232,79.0321,7022.0
2020-10-30 10:20:00,88.92,89.0,88.74,88.77,6736.0,79.0055,79.0765,78.8455,78.8722,6736.0
2020-10-30 10:25:00,88.72,88.72,88.39,88.48,9198.0,78.8278,78.8278,78.5345,78.6145,9198.0
2020-10-30 10:30:00,88.5,88.72,88.38,88.62,11462.0,78.6323,78.8278,78.5257,78.7389,11462.0
2020-10-30 10:35:00,88.53,88.7,88.48,88.66,6159.0,78.6589,78.81,78.6145,78.7744,6159.0
2020-10-30 10:40:00,88.66,88.66,88.14,88.24,13460.0,78.7744,78.7744,78.3124,78.4013,13460.0
2020-10-30 10:45:00,88.2,88.2,87.88,87.99,10823.0,78.3657,78.3657,78.0814,78.1791,10823.0
2020-10-30 10:50:00,87.98,88.22,87.88,88.06,9016.0,78.1703,78.3835,78.0814,78.2413,9016.0
2020-10-30 10:55:00,88.08,88.11,87.72,87.75,7837.0,78.2591,78.2858,77.9393,77.9659,7837.0
2020-10-30 11:00:00,87.76,88.21,87.7,88.08,13687.0,77.9748,78.3746,77.9215,78.2591,13687.0
2020-10-30 11:05:00,88.05,88.18,87.84,87.84,29502.0,78.2325,78.348,78.0459,78.0459,29502.0
2020-10-30 11:10:00,87.86,88.35,87.86,88.35,10611.0,78.0636,78.499,78.0636,78.499,10611.0
2020-10-30 11:15:00,88.35,88.39,88.22,88.22,8245.0,78.499,78.5345,78.3835,78.3835,8245.0
2020-10-30 11:20:00,88.2,88.48,88.14,88.44,7101.0,78.3657,78.6145,78.3124,78.579,7101.0
2020-10-30 11:25:00,88.57,88.66,88.27,88.34,13987.0,78.6945,78.7744,78.4279,78.4901,13987.0
2020-10-30 11:30:00,88.28,88.37,88.26,88.3,8175.0,78.4368,78.5168,78.419,78.4546,8175.0
2020-10-30 11:35:00,88.3,88.51,88.23,88.34,9599.0,78.4546,78.6412,78.3924,78.4901,9599.0
2020-10-30 11:40:00,88.34,88.38,88.19,88.22,5286.0,78.4901,78.5257,78.3568,78.3835,5286.0
2020-10-30 11:45:00,88.23,88.55,88.15,88.52,10883.0,78.3924,78.6767,78.3213,78.6501,10883.0
2020-10-30 11:50:00,88.48,88.63,88.39,88.62,13345.0,78.6145,78.7478,78.5345,78.7389,13345.0
2020-10-30 11:55:00,88.61,88.73,88.44,88.73,11389.0,78.73,78.8366,78.579,78.8366,11389.0
2020-10-30 12:00:00,88.74,88.92,88.66,88.91,12827.0,78.8455,79.0055,78.7744,78.9966,12827.0
2020-10-30 12:05:00,88.93,88.94,88.7,88.7,7364.0,79.0143,79.0232,78.81,78.81,7364.0
2020-10-30 12:10:00,88.72,88.72,88.37,88.54,10155.0,78.8278,78.8278,78.5168,78.6678,10155.0
2020-10-30 12:15:00,88.53,88.68,88.53,88.62,7764.0,78.6589,78.7922,78.6589,78.7389,7764.0
2020-10-30 12:20:00,88.62,88.66,88.53,88.56,7267.0,78.7389,78.7744,78.6589,78.6856,7267.0
2020-10-30 12:25:00,88.56,88.67,88.55,88.56,6154.0,78.6856,78.7833,78.6767,78.6856,6154.0
2020-10-30 12:30:00,88.54,88.65,88.54,88.58,7870.0,78.6678,78.7656,78.6678,78.7034,7870.0
2020-10-30 12:35:00,88.56,88.57,88.46,88.47,12660.0,78.6856,78.6945,78.5967,78.6056,12660.0
2020-10-30 12:40:00,88.47,88.52,88.38,88.52,7758.0,78.6056,78.6501,78.5257,78.6501,7758.0
2020-10-30 12:45:00,88.53,88.63,88.46,88.61,7677.0,78.6589,78.7478,78.5967,78.73,7677.0
2020-10-30 12:50:00,88.61,88.61,88.5,88.5,8648.0,78.73,78.73,78.6323,78.6323,8648.0
2020-10-30 12:55:00,88.49,88.54,88.44,88.45,12396.0,78.6234,78.6678,78.579,78.5879,12396.0
2020-10-30 13:00:00,88.45,88.63,88.42,88.55,11045.0,78.5879,78.7478,78.5612,78.6767,11045.0
2020-10-30 13:05:00,88.52,88.52,88.21,88.23,6737.0,78.6501,78.6501,78.3746,78.3924,6737.0
2020-10-30 13:10:00,88.27,88.32,88.24,88.32,10666.0,78.4279,78.4724,78.4013,78.4724,10666.0
2020-10-30 13:15:00,88.3,88.46,88.26,88.45,12081.0,78.4546,78.5967,78.419,78.5879,12081.0
2020-10-30 13:20:00,88.43,88.51,88.39,88.5,9667.0,78.5701,78.6412,78.5345,78.6323,9667.0
2020-10-30 13:25:00,88.51,88.64,88.46,88.58,5965.0,78.6412,78.7567,78.5967,78.7034,5965.0
2020-10-30 13:30:00,88.57,88.57,88.34,88.39,10567.0,78.6945,78.6945,78.4901,78.5345,10567.0
2020-10-30 13:35:00,88.35,88.41,88.22,88.32,23339.0,78.499,78.5523,78.3835,78.4724,23339.0
2020-10-30 13:40:00,88.3,88.47,88.29,88.41,12280.0,78.4546,78.6056,78.4457,78.5523,12280.0
2020-10-30 13:45:00,88.4,88.48,88.21,88.4,11279.0,78.5434,78.6145,78.3746,78.5434,11279.0
2020-10-30 13:50:00,88.4,88.52,88.35,88.37,8966.0,78.5434,78.6501,78.499,78.5168,8966.0
2020-10-30 13:55:00,88.35,88.47,88.31,88.47,10696.0,78.499,78.6056,78.4635,78.6056,10696.0
2020-10-30 14:00:00,88.46,88.58,88.41,88.56,10452.0,78.5967,78.7034,78.5523,78.6856,10452.0
2020-10-30 14:05:00,88.59,88.72,88.56,88.71,13108.0,78.7122,78.8278,78.6856,78.8189,13108.0
2020-10-30 14:10:00,88.72,88.75,88.59,88.59,11920.0,78.8278,78.8544,78.7122,78.7122,11920.0
2020-10-30 14:15:00,88.6,88.64,88.44,88.52,11809.0,78.7211,78.7567,78.579,78.6501,11809.0
2020-10-30 14:20:00,88.5,88.61,88.43,88.45,18218.0,78.6323,78.73,78.5701,78.5879,18218.0
2020-10-30 14:25:00,88.47,88.5,88.35,88.39,18195.0,78.6056,78.6323,78.499,78.5345,18195.0
2020-10-30 14:30:00,88.34,88.36,88.22,88.32,14001.0,78.4901,78.5079,78.3835,78.4724,14001.0
2020-10-30 14:35:00,88.31,88.31,88.04,88.04,11437.0,78.4635,78.4635,78.2236,78.2236,11437.0
2020-10-30 14:40:00,88.01,88.01,87.72,87.79,17506.0,78.1969,78.1969,77.9393,78.0014,17506.0
2020-10-30 14:45:00,87.76,87.99,87.71,87.85,18511.0,77.9748,78.1791,77.9304,78.0548,18511.0
2020-10-30 14:50:00,87.84,87.98,87.79,87.95,15292.0,78.0459,78.1703,78.0014,78.1436,15292.0
2020-10-30 14:55:00,87.9,88.06,87.82,87.86,18886.0,78.0992,78.2413,78.0281,78.0636,18886.0
2020-10-30 15:00:00,87.85,88.0,87.77,87.89,36149.0,78.0548,78.188,77.9837,78.0903,36149.0
2020-10-30 15:05:00,87.87,87.96,87.85,87.88,7240.0,78.0725,78.1525,78.0548,78.0814,7240.0
2020-10-30 15:10:00,87.87,88.15,87.84,88.1,41713.0,78.0725,78.3213,78.0459,78.2769,41713.0
2020-10-30 15:15:00,88.05,88.1,87.94,88.07,13477.0,78.2325,78.2769,78.1347,78.2502,13477.0
2020-10-30 15:20:00,88.05,88.21,88.05,88.2,16015.0,78.2325,78.3746,78.2325,78.3657,16015.0
2020-10-30 15:25:00,88.24,88.35,88.16,88.3,11211.0,78.4013,78.499,78.3302,78.4546,11211.0
2020-10-30 15:30:00,88.28,88.32,88.13,88.13,17689.0,78.4368,78.4724,78.3035,78.3035,17689.0
2020-10-30 15:35:00,88.12,88.2,88.02,88.16,21238.0,78.2947,78.3657,78.2058,78.3302,21238.0
2020-10-30 15:40:00,88.18,88.4,88.1,88.4,17180.0,78.348,78.5434,78.2769,78.5434,17180.0
2020-10-30 15:45:00,88.42,88.48,88.12,88.2,19250.0,78.5612,78.6145,78.2947,78.3657,19250.0
2020-10-30 15:50:00,88.24,88.36,88.12,88.29,27621.0,78.4013,78.5079,78.2947,78.4457,27621.0
2020-10-30 15:55:00,88.3,88.81,88.24,88.75,80172.0,78.4546,78.9077,78.4013,78.8544,80172.0
2020-11-02 09:30:00,89.95,90.17,89.67,89.89,23515.0,79.9206,80.1161,79.6718,79.8673,23515.0
2020-11-02 09:35:00,89.89,90.17,89.76,89.76,12462.0,79.8673,80.1161,79.7518,79.7518,12462.0
2020-11-02 09:40:00,89.67,89.67,89.15,89.15,3829.0,79.6718,79.6718,79.2098,79.2098,3829.0
2020-11-02 09:45:00,89.12,89.93,89.12,89.93,5424.0,79.1832,79.9028,79.1832,79.9028,5424.0
2020-11-02 09:50:00,89.8,90.2,89.69,89.7,8190.0,79.7873,80.1427,79.6896,79.6985,8190.0
2020-11-02 09:55:00,89.81,90.33,89.8,90.33,5824.0,79.7962,80.2582,79.7873,80.2582,5824.0
2020-11-02 10:00:00,90.33,90.5,90.11,90.4,21221.0,80.2582,80.4093,80.0628,80.3204,21221.0
2020-11-02 10:05:00,90.45,90.58,90.39,90.45,9042.0,80.3649,80.4804,80.3115,80.3649,9042.0
2020-11-02 10:10:00,90.49,90.56,90.2,90.28,24824.0,80.4004,80.4626,80.1427,80.2138,24824.0
2020-11-02 10:15:00,90.32,90.61,90.14,90.55,6236.0,80.2494,80.507,80.0894,80.4537,6236.0
2020-11-02 10:20:00,90.61,90.68,90.42,90.42,18372.0,80.507,80.5692,80.3382,80.3382,18372.0
2020-11-02 10:25:00,90.5,90.7,90.38,90.45,16445.0,80.4093,80.587,80.3027,80.3649,16445.0
2020-11-02 10:30:00,90.39,90.52,90.33,90.41,13493.0,80.3115,80.4271,80.2582,80.3293,13493.0
2020-11-02 10:35:00,90.44,90.54,90.28,90.32,10381.0,80.356,80.4448,80.2138,80.2494,10381.0
2020-11-02 10:40:00,90.31,90.47,90.28,90.44,6710.0,80.2405,80.3826,80.2138,80.356,6710.0
2020-11-02 10:45:00,90.44,90.44,90.09,90.26,21155.0,80.356,80.356,80.045,80.196,21155.0
2020-11-02 10:50:00,90.23,90.41,90.23,90.35,14675.0,80.1694,80.3293,80.1694,80.276,14675.0
2020-11-02 10:55:00,90.34,90.41,90.23,90.23,9230.0,80.2671,80.3293,80.1694,80.1694,9230.0
2020-11-02 11:00:00,90.26,90.5,90.23,90.48,30902.0,80.196,80.4093,80.1694,80.3915,30902.0
2020-11-02 11:05:00,90.47,90.64,90.45,90.64,13464.0,80.3826,80.5337,80.3649,80.5337,13464.0
2020-11-02 11:10:00,90.66,90.77,90.56,90.63,10431.0,80.5514,80.6492,80.4626,80.5248,10431.0
2020-11-02 11:15:00,90.6,90.8,90.59,90.76,23222.0,80.4981,80.6758,80.4892,80.6403,23222.0
2020-11-02 11:20:00,90.72,90.72,90.51,90.52,9546.0,80.6048,80.6048,80.4182,80.4271,9546.0
2020-11-02 11:25:00,90.55,90.98,90.51,90.98,8028.0,80.4537,80.8358,80.4182,80.8358,8028.0
2020-11-02 11:30:00,90.9,90.91,90.77,90.88,3088.0,80.7647,80.7736,80.6492,80.7469,3088.0
2020-11-02 11:35:00,90.85,90.88,90.77,90.78,3969.0,80.7203,80.7469,80.6492,80.6581,3969.0
2020-11-02 11:40:00,90.83,91.09,90.83,91.08,11666.0,80.7025,80.9335,80.7025,80.9246,11666.0
2020-11-02 11:45:00,91.12,91.12,90.81,90.95,5356.0,80.9602,80.9602,80.6847,80.8091,5356.0
2020-11-02 11:50:00,90.95,91.03,90.93,90.99,13163.0,80.8091,80.8802,80.7913,80.8446,13163.0
2020-11-02 11:55:00,90.99,91.04,90.78,90.8,12793.0,80.8446,80.8891,80.6581,80.6758,12793.0
2020-11-02 12:00:00,90.8,90.97,90.78,90.97,23577.0,80.6758,80.8269,80.6581,80.8269,23577.0
2020-11-02 12:05:00,91.01,91.16,91.0,91.02,3541.0,80.8624,80.9957,80.8535,80.8713,3541.0
2020-11-02 12:10:00,91.0,91.0,90.82,90.83,5704.0,80.8535,80.8535,80.6936,80.7025,5704.0
2020-11-02 12:15:00,90.83,90.9,90.82,90.9,7059.0,80.7025,80.7647,80.6936,80.7647,7059.0
2020-11-02 12:20:00,90.9,90.99,90.86,90.95,7766.0,80.7647,80.8446,80.7291,80.8091,7766.0
2020-11-02 12:25:00,90.95,91.11,90.91,91.11,8446.0,80.8091,80.9513,80.7736,80.9513,8446.0
2020-11-02 12:30:00,91.13,91.13,91.02,91.02,4223.0,80.969,80.969,80.8713,80.8713,4223.0
2020-11-02 12:35:00,91.08,91.24,91.02,91.02,15640.0,80.9246,81.0668,80.8713,80.8713,15640.0
2020-11-02 12:40:00,90.99,91.03,90.76,90.76,4063.0,80.8446,80.8802,80.6403,80.6403,4063.0
2020-11-02 12:45:00,90.77,90.9,90.68,90.68,16746.0,80.6492,80.7647,80.5692,80.5692,16746.0
2020-11-02 12:50:00,90.72,90.77,90.63,90.63,3089.0,80.6048,80.6492,80.5248,80.5248,3089.0
2020-11-02 12:55:00,90.64,90.69,90.55,90.58,4489.0,80.5337,80.5781,80.4537,80.4804,4489.0
2020-11-02 13:00:00,90.69,90.71,90.45,90.56,6004.0,80.5781,80.5959,80.3649,80.4626,6004.0
2020-11-02 13:05:00,90.56,90.71,90.49,90.67,5916.0,80.4626,80.5959,80.4004,80.5603,5916.0
2020-11-02 13:10:00,90.68,90.7,90.57,90.6,9999.0,80.5692,80.587,80.4715,80.4981,9999.0
2020-11-02 13:15:00,90.56,90.58,90.43,90.43,7753.0,80.4626,80.4804,80.3471,80.3471,7753.0
2020-11-02 13:20:00,90.45,90.59,90.39,90.53,11317.0,80.3649,80.4892,80.3115,80.4359,11317.0
2020-11-02 13:25:00,90.51,90.53,90.29,90.35,6571.0,80.4182,80.4359,80.2227,80.276,6571.0
2020-11-02 13:30:00,90.32,90.48,90.25,90.43,4601.0,80.2494,80.3915,80.1872,80.3471,4601.0
2020-11-02 13:35:00,90.49,90.49,90.3,90.32,4821.0,80.4004,80.4004,80.2316,80.2494,4821.0
2020-11-02 13:40:00,90.33,90.48,90.29,90.35,9211.0,80.2582,80.3915,80.2227,80.276,9211.0
2020-11-02 13:45:00,90.33,90.41,90.3,90.38,4716.0,80.2582,80.3293,80.2316,80.3027,4716.0
2020-11-02 13:50:00,90.36,90.36,90.07,90.13,6815.0,80.2849,80.2849,80.0272,80.0805,6815.0
2020-11-02 13:55:00,90.16,90.16,90.01,90.12,7395.0,80.1072,80.1072,79.9739,80.0717,7395.0
2020-11-02 14:00:00,90.12,90.4,90.07,90.37,7629.0,80.0717,80.3204,80.0272,80.2938,7629.0
2020-11-02 14:05:00,90.37,90.53,90.35,90.36,15914.0,80.2938,80.4359,80.276,80.2849,15914.0
2020-11-02 14:10:00,90.37,90.44,90.3,90.4,11089.0,80.2938,80.356,80.2316,80.3204,11089.0
2020-11-02 14:15:00,90.37,90.42,90.25,90.29,8261.0,80.2938,80.3382,80.1872,80.2227,8261.0
2020-11-02 14:20:00,90.29,90.55,90.17,90.51,22906.0,80.2227,80.4537,80.1161,80.4182,22906.0
2020-11-02 14:25:00,90.48,90.71,90.47,90.68,37796.0,80.3915,80.5959,80.3826,80.5692,37796.0
2020-11-02 14:30:00,90.76,90.76,90.59,90.63,6587.0,80.6403,80.6403,80.4892,80.5248,6587.0
2020-11-02 14:35:00,90.67,90.77,90.62,90.65,27438.0,80.5603,80.6492,80.5159,80.5426,27438.0
2020-11-02 14:40:00,90.64,90.74,90.58,90.73,5132.0,80.5337,80.6225,80.4804,80.6136,5132.0
2020-11-02 14:45:00,90.72,90.86,90.65,90.66,6278.0,80.6048,80.7291,80.5426,80.5514,6278.0
2020-11-02 14:50:00,90.68,90.78,90.63,90.75,35329.0,80.5692,80.6581,80.5248,80.6314,35329.0
2020-11-02 14:55:00,90.8,90.84,90.7,90.72,12312.0,80.6758,80.7114,80.587,80.6048,12312.0
2020-11-02 15:00:00,90.77,90.91,90.75,90.84,30740.0,80.6492,80.7736,80.6314,80.7114,30740.0
2020-11-02 15:05:00,90.82,90.87,90.68,90.7,14858.0,80.6936,80.738,80.5692,80.587,14858.0
2020-11-02 15:10:00,90.69,90.78,90.62,90.76,12015.0,80.5781,80.6581,80.5159,80.6403,12015.0
2020-11-02 15:15:00,90.77,90.96,90.74,90.94,14401.0,80.6492,80.818,80.6225,80.8002,14401.0
2020-11-02 15:20:00,90.94,90.97,90.85,90.85,11129.0,80.8002,80.8269,80.7203,80.7203,11129.0
2020-11-02 15:25:00,90.86,90.92,90.81,90.89,39901.0,80.7291,80.7825,80.6847,80.7558,39901.0
2020-11-02 15:30:00,90.89,91.04,90.73,90.73,8347.0,80.7558,80.8891,80.6136,80.6136,8347.0
2020-11-02 15:35:00,90.71,90.74,90.5,90.57,13485.0,80.5959,80.6225,80.4093,80.4715,13485.0
2020-11-02 15:40:00,90.57,90.72,90.42,90.42,26271.0,80.4715,80.6048,80.3382,80.3382,26271.0
2020-11-02 15:45:00,90.42,90.67,90.41,90.64,36996.0,80.3382,80.5603,80.3293,80.5337,36996.0
2020-11-02 15:50:00,90.66,90.72,90.45,90.67,51787.0,80.5514,80.6048,80.3649,80.5603,51787.0
2020-11-02 15:55:00,90.7,90.89,90.58,90.89,195497.0,80.587,80.7558,80.4804,80.7558,195497.0
2020-11-03 09:30:00,92.27,92.96,92.27,92.96,49057.0,81.9819,82.595,81.9819,82.595,49057.0
2020-11-03 09:35:00,92.95,93.16,92.84,93.07,37672.0,82.5861,82.7727,82.4884,82.6927,37672.0
2020-11-03 09:40:00,93.13,93.18,92.9,93.1,14630.0,82.746,82.7905,82.5417,82.7194,14630.0
2020-11-03 09:45:00,93.1,93.41,93.05,93.33,26664.0,82.7194,82.9948,82.675,82.9237,26664.0
2020-11-03 09:50:00,93.33,93.33,93.02,93.2,13610.0,82.9237,82.9237,82.6483,82.8082,13610.0
2020-11-03 09:55:00,93.2,93.36,93.17,93.22,11052.0,82.8082,82.9504,82.7816,82.826,11052.0
2020-11-03 10:00:00,93.22,93.65,93.1,93.65,16147.0,82.826,83.2081,82.7194,83.2081,16147.0
2020-11-03 10:05:00,93.64,93.97,93.57,93.67,18553.0,83.1992,83.4924,83.137,83.2258,18553.0
2020-11-03 10:10:00,93.58,93.65,93.45,93.54,13779.0,83.1459,83.2081,83.0304,83.1103,13779.0
2020-11-03 10:15:00,93.62,94.06,93.62,94.06,20675.0,83.1814,83.5723,83.1814,83.5723,20675.0
2020-11-03 10:20:00,94.02,94.06,93.85,93.9,15663.0,83.5368,83.5723,83.3858,83.4302,15663.0
2020-11-03 10:25:00,93.9,93.97,93.77,93.85,11800.0,83.4302,83.4924,83.3147,83.3858,11800.0
2020-11-03 10:30:00,93.86,93.86,93.68,93.78,18670.0,83.3946,83.3946,83.2347,83.3236,18670.0
2020-11-03 10:35:00,93.79,93.96,93.7,93.89,18819.0,83.3324,83.4835,83.2525,83.4213,18819.0
2020-11-03 10:40:00,93.85,94.09,93.83,93.92,15534.0,83.3858,83.599,83.368,83.448,15534.0
2020-11-03 10:45:00,93.93,93.95,93.71,93.72,14459.0,83.4568,83.4746,83.2614,83.2703,14459.0
2020-11-03 10:50:00,93.74,93.96,93.71,93.95,12382.0,83.288,83.4835,83.2614,83.4746,12382.0
2020-11-03 10:55:00,93.96,94.11,93.84,94.11,16347.0,83.4835,83.6168,83.3769,83.6168,16347.0
2020-11-03 11:00:00,94.11,94.29,93.99,94.11,9106.0,83.6168,83.7767,83.5101,83.6168,9106.0
2020-11-03 11:05:00,94.13,94.14,94.03,94.06,11687.0,83.6345,83.6434,83.5457,83.5723,11687.0
2020-11-03 11:10:00,94.06,94.32,94.05,94.18,9594.0,83.5723,83.8034,83.5635,83.679,9594.0
2020-11-03 11:15:00,94.18,94.25,94.04,94.09,13687.0,83.679,83.7412,83.5546,83.599,13687.0
2020-11-03 11:20:00,94.06,94.13,93.97,94.13,9975.0,83.5723,83.6345,83.4924,83.6345,9975.0
2020-11-03 11:25:00,94.11,94.31,94.11,94.16,7721.0,83.6168,83.7945,83.6168,83.6612,7721.0
2020-11-03 11:30:00,94.2,94.23,94.06,94.22,18575.0,83.6967,83.7234,83.5723,83.7145,18575.0
2020-11-03 11:35:00,94.22,94.24,94.14,94.22,17040.0,83.7145,83.7323,83.6434,83.7145,17040.0
2020-11-03 11:40:00,94.25,94.26,94.12,94.2,11493.0,83.7412,83.75,83.6257,83.6967,11493.0
2020-11-03 11:45:00,94.17,94.32,94.15,94.26,13426.0,83.6701,83.8034,83.6523,83.75,13426.0
2020-11-03 11:50:00,94.24,94.27,94.01,94.04,14027.0,83.7323,83.7589,83.5279,83.5546,14027.0
2020-11-03 11:55:00,94.03,94.03,93.73,93.73,14351.0,83.5457,83.5457,83.2791,83.2791,14351.0
2020-11-03 12:00:00,93.74,93.8,93.61,93.61,17847.0,83.288,83.3413,83.1725,83.1725,17847.0
2020-11-03 12:05:00,93.63,93.81,93.6,93.77,9025.0,83.1903,83.3502,83.1636,83.3147,9025.0
2020-11-03 12:10:00,93.73,93.8,93.69,93.79,9661.0,83.2791,83.3413,83.2436,83.3324,9661.0
2020-11-03 12:15:00,93.76,93.81,93.68,93.71,9046.0,83.3058,83.3502,83.2347,83.2614,9046.0
2020-11-03 12:20:00,93.74,93.75,93.68,93.7,8003.0,83.288,83.2969,83.2347,83.2525,8003.0
2020-11-03 12:25:00,93.71,93.82,93.63,93.75,5074.0,83.2614,83.3591,83.1903,83.2969,5074.0
2020-11-03 12:30:00,93.78,93.89,93.77,93.89,6469.0,83.3236,83.4213,83.3147,83.4213,6469.0
2020-11-03 12:35:00,93.85,93.86,93.71,93.72,9396.0,83.3858,83.3946,83.2614,83.2703,9396.0
2020-11-03 12:40:00,93.74,93.76,93.64,93.7,7143.0,83.288,83.3058,83.1992,83.2525,7143.0
2020-11-03 12:45:00,93.69,93.72,93.49,93.54,5927.0,83.2436,83.2703,83.0659,83.1103,5927.0
2020-11-03 12:50:00,93.54,93.54,93.32,93.32,12067.0,83.1103,83.1103,82.9149,82.9149,12067.0
2020-11-03 12:55:00,93.35,93.36,93.17,93.23,5814.0,82.9415,82.9504,82.7816,82.8349,5814.0
2020-11-03 13:00:00,93.24,93.25,93.15,93.23,5508.0,82.8438,82.8527,82.7638,82.8349,5508.0
2020-11-03 13:05:00,93.2,93.29,93.18,93.29,5263.0,82.8082,82.8882,82.7905,82.8882,5263.0
2020-11-03 13:10:00,93.32,93.36,93.29,93.32,3300.0,82.9149,82.9504,82.8882,82.9149,3300.0
2020-11-03 13:15:00,93.35,93.42,93.29,93.29,3967.0,82.9415,83.0037,82.8882,82.8882,3967.0
2020-11-03 13:20:00,93.28,93.41,93.26,93.41,3386.0,82.8793,82.9948,82.8615,82.9948,3386.0
2020-11-03 13:25:00,93.41,93.43,93.25,93.28,3316.0,82.9948,83.0126,82.8527,82.8793,3316.0
2020-11-03 13:30:00,93.3,93.37,93.29,93.33,3400.0,82.8971,82.9593,82.8882,82.9237,3400.0
2020-11-03 13:35:00,93.36,93.42,93.23,93.23,7080.0,82.9504,83.0037,82.8349,82.8349,7080.0
2020-11-03 13:40:00,93.22,93.27,93.12,93.27,6635.0,82.826,82.8704,82.7372,82.8704,6635.0
2020-11-03 13:45:00,93.26,93.32,93.12,93.13,5083.0,82.8615,82.9149,82.7372,82.746,5083.0
2020-11-03 13:50:00,93.1,93.21,93.1,93.16,3047.0,82.7194,82.8171,82.7194,82.7727,3047.0
2020-11-03 13:55:00,93.15,93.19,93.05,93.1,8159.0,82.7638,82.7993,82.675,82.7194,8159.0
2020-11-03 14:00:00,93.08,93.2,92.98,92.98,7082.0,82.7016,82.8082,82.6128,82.6128,7082.0
2020-11-03 14:05:00,93.01,93.12,93.01,93.12,10247.0,82.6394,82.7372,82.6394,82.7372,10247.0
2020-11-03 14:10:00,93.13,93.21,93.08,93.12,6998.0,82.746,82.8171,82.7016,82.7372,6998.0
2020-11-03 14:15:00,93.1,93.13,92.92,92.94,5435.0,82.7194,82.746,82.5595,82.5772,5435.0
2020-11-03 14:20:00,92.9,92.93,92.66,92.67,7764.0,82.5417,82.5683,82.3284,82.3373,7764.0
2020-11-03 14:25:00,92.64,92.73,92.61,92.68,31819.0,82.3107,82.3906,82.284,82.3462,31819.0
2020-11-03 14:30:00,92.7,93.16,92.7,93.11,9436.0,82.364,82.7727,82.364,82.7283,9436.0
2020-11-03 14:35:00,93.11,93.14,93.03,93.04,6405.0,82.7283,82.7549,82.6572,82.6661,6405.0
2020-11-03 14:40:00,93.06,93.17,93.05,93.13,6427.0,82.6838,82.7816,82.675,82.746,6427.0
2020-11-03 14:45:00,93.13,93.28,93.1,93.28,5037.0,82.746,82.8793,82.7194,82.8793,5037.0
2020-11-03 14:50:00,93.26,93.29,93.14,93.2,15437.0,82.8615,82.8882,82.7549,82.8082,15437.0
2020-11-03 14:55:00,93.17,93.17,92.98,93.05,6312.0,82.7816,82.7816,82.6128,82.675,6312.0
2020-11-03 15:00:00,93.07,93.15,92.96,93.04,8999.0,82.6927,82.7638,82.595,82.6661,8999.0
2020-11-03 15:05:00,93.01,93.01,92.8,92.87,5550.0,82.6394,82.6394,82.4528,82.515,5550.0
2020-11-03 15:10:00,92.87,92.94,92.77,92.81,10093.0,82.515,82.5772,82.4262,82.4617,10093.0
2020-11-03 15:15:00,92.81,92.86,92.78,92.79,5308.0,82.4617,82.5061,82.4351,82.4439,5308.0
2020-11-03 15:20:00,92.81,92.85,92.54,92.63,11244.0,82.4617,82.4973,82.2218,82.3018,11244.0
2020-11-03 15:25:00,92.67,92.86,92.66,92.75,8704.0,82.3373,82.5061,82.3284,82.4084,8704.0
2020-11-03 15:30:00,92.81,93.04,92.76,93.01,9807.0,82.4617,82.6661,82.4173,82.6394,9807.0
2020-11-03 15:35:00,93.01,93.05,92.9,92.95,12203.0,82.6394,82.675,82.5417,82.5861,12203.0
2020-11-03 15:40:00,92.96,93.16,92.94,92.99,15764.0,82.595,82.7727,82.5772,82.6216,15764.0
2020-11-03 15:45:00,93.0,93.21,92.99,93.21,23561.0,82.6305,82.8171,82.6216,82.8171,23561.0
2020-11-03 15:50:00,93.21,93.39,93.07,93.31,36362.0,82.8171,82.977,82.6927,82.906,36362.0
2020-11-03 15:55:00,93.34,93.34,92.82,92.88,99945.0,82.9326,82.9326,82.4706,82.5239,99945.0
2020-11-04 09:30:00,91.57,92.12,91.38,91.38,63438.0,81.36,81.8487,81.1912,81.1912,63438.0
2020-11-04 09:35:00,91.37,91.38,90.6,90.97,18761.0,81.1823,81.1912,80.4981,80.8269,18761.0
2020-11-04 09:40:00,90.93,91.76,90.86,91.45,23781.0,80.7913,81.5288,80.7291,81.2534,23781.0
2020-11-04 09:45:00,91.5,92.62,91.45,92.53,19697.0,81.2978,82.2929,81.2534,82.2129,19697.0
2020-11-04 09:50:00,92.53,93.05,92.42,92.74,27521.0,82.2129,82.675,82.1152,82.3995,27521.0
2020-11-04 09:55:00,92.67,93.03,92.65,93.03,14229.0,82.3373,82.6572,82.3196,82.6572,14229.0
2020-11-04 10:00:00,93.06,93.46,92.99,93.46,13260.0,82.6838,83.0392,82.6216,83.0392,13260.0
2020-11-04 10:05:00,93.41,93.81,93.32,93.62,20658.0,82.9948,83.3502,82.9149,83.1814,20658.0
2020-11-04 10:10:00,93.61,93.62,93.31,93.43,12443.0,83.1725,83.1814,82.906,83.0126,12443.0
2020-11-04 10:15:00,93.49,94.03,93.49,93.88,18702.0,83.0659,83.5457,83.0659,83.4124,18702.0
2020-11-04 10:20:00,93.88,94.04,93.67,93.67,13455.0,83.4124,83.5546,83.2258,83.2258,13455.0
2020-11-04 10:25:00,93.7,93.71,93.34,93.34,10392.0,83.2525,83.2614,82.9326,82.9326,10392.0
2020-11-04 10:30:00,93.35,93.45,93.02,93.11,13893.0,82.9415,83.0304,82.6483,82.7283,13893.0
2020-11-04 10:35:00,93.03,93.1,92.74,92.82,7661.0,82.6572,82.7194,82.3995,82.4706,7661.0
2020-11-04 10:40:00,92.89,93.13,92.85,93.13,8308.0,82.5328,82.746,82.4973,82.746,8308.0
2020-11-04 10:45:00,93.17,93.38,93.17,93.33,14730.0,82.7816,82.9682,82.7816,82.9237,14730.0
2020-11-04 10:50:00,93.31,93.61,93.31,93.55,10850.0,82.906,83.1725,82.906,83.1192,10850.0
2020-11-04 10:55:00,93.58,93.65,93.47,93.51,11919.0,83.1459,83.2081,83.0481,83.0837,11919.0
2020-11-04 11:00:00,93.49,93.65,93.44,93.55,7583.0,83.0659,83.2081,83.0215,83.1192,7583.0
2020-11-04 11:05:00,93.52,93.59,93.37,93.42,5450.0,83.0926,83.1547,82.9593,83.0037,5450.0
2020-11-04 11:10:00,93.41,93.43,93.25,93.28,7265.0,82.9948,83.0126,82.8527,82.8793,7265.0
2020-11-04 11:15:00,93.31,93.45,93.26,93.35,6710.0,82.906,83.0304,82.8615,82.9415,6710.0
2020-11-04 11:20:00,93.31,93.61,93.18,93.57,7112.0,82.906,83.1725,82.7905,83.137,7112.0
2020-11-04 11:25:00,93.53,93.72,93.45,93.46,6143.0,83.1014,83.2703,83.0304,83.0392,6143.0
2020-11-04 11:30:00,93.49,93.63,93.46,93.63,11769.0,83.0659,83.1903,83.0392,83.1903,11769.0
2020-11-04 11:35:00,93.68,93.69,93.55,93.61,13339.0,83.2347,83.2436,83.1192,83.1725,13339.0
2020-11-04 11:40:00,93.63,93.66,93.55,93.58,10457.0,83.1903,83.2169,83.1192,83.1459,10457.0
2020-11-04 11:45:00,93.59,93.7,93.55,93.57,7286.0,83.1547,83.2525,83.1192,83.137,7286.0
2020-11-04 11:50:00,93.59,93.66,93.34,93.48,9963.0,83.1547,83.2169,82.9326,83.057,9963.0
2020-11-04 11:55:00,93.49,93.87,93.43,93.74,15832.0,83.0659,83.4035,83.0126,83.288,15832.0
2020-11-04 12:00:00,93.74,93.89,93.67,93.82,16739.0,83.288,83.4213,83.2258,83.3591,16739.0
2020-11-04 12:05:00,93.82,93.82,93.61,93.62,9184.0,83.3591,83.3591,83.1725,83.1814,9184.0
2020-11-04 12:10:00,93.65,93.79,93.64,93.64,6518.0,83.2081,83.3324,83.1992,83.1992,6518.0
2020-11-04 12:15:00,93.68,93.85,93.68,93.73,6405.0,83.2347,83.3858,83.2347,83.2791,6405.0
2020-11-04 12:20:00,93.74,94.06,93.73,94.06,18199.0,83.288,83.5723,83.2791,83.5723,18199.0
2020-11-04 12:25:00,94.03,94.1,93.77,93.77,11024.0,83.5457,83.6079,83.3147,83.3147,11024.0
2020-11-04 12:30:00,93.77,93.91,93.72,93.88,8241.0,83.3147,83.4391,83.2703,83.4124,8241.0
2020-11-04 12:35:00,93.89,93.97,93.79,93.91,8761.0,83.4213,83.4924,83.3324,83.4391,8761.0
2020-11-04 12:40:00,94.0,94.1,93.88,93.99,11550.0,83.519,83.6079,83.4124,83.5101,11550.0
2020-11-04 12:45:00,93.99,94.0,93.89,93.95,7038.0,83.5101,83.519,83.4213,83.4746,7038.0
2020-11-04 12:50:00,94.0,94.04,93.79,93.79,7120.0,83.519,83.5546,83.3324,83.3324,7120.0
2020-11-04 12:55:00,93.82,93.94,93.82,93.9,7349.0,83.3591,83.4657,83.3591,83.4302,7349.0
2020-11-04 13:00:00,93.9,94.01,93.83,93.93,8624.0,83.4302,83.5279,83.368,83.4568,8624.0
2020-11-04 13:05:00,93.94,94.03,93.91,94.01,9275.0,83.4657,83.5457,83.4391,83.5279,9275.0
2020-11-04 13:10:00,94.0,94.1,93.95,93.95,12590.0,83.519,83.6079,83.4746,83.4746,12590.0
2020-11-04 13:15:00,93.95,93.95,93.61,93.66,9821.0,83.4746,83.4746,83.1725,83.2169,9821.0
2020-11-04 13:20:00,93.66,93.72,93.54,93.72,6278.0,83.2169,83.2703,83.1103,83.2703,6278.0
2020-11-04 13:25:00,93.7,93.79,93.67,93.71,6525.0,83.2525,83.3324,83.2258,83.2614,6525.0
2020-11-04 13:30:00,93.73,93.9,93.72,93.84,9845.0,83.2791,83.4302,83.2703,83.3769,9845.0
2020-11-04 13:35:00,93.87,93.9,93.75,93.83,11200.0,83.4035,83.4302,83.2969,83.368,11200.0
2020-11-04 13:40:00,93.83,93.87,93.57,93.69,10653.0,83.368,83.4035,83.137,83.2436,10653.0
2020-11-04 13:45:00,93.66,93.69,93.61,93.67,4234.0,83.2169,83.2436,83.1725,83.2258,4234.0
2020-11-04 13:50:00,93.63,93.8,93.6,93.74,7802.0,83.1903,83.3413,83.1636,83.288,7802.0
2020-11-04 13:55:00,93.72,93.75,93.57,93.59,8271.0,83.2703,83.2969,83.137,83.1547,8271.0
2020-11-04 14:00:00,93.6,93.76,93.57,93.59,10641.0,83.1636,83.3058,83.137,83.1547,10641.0
2020-11-04 14:05:00,93.61,93.67,93.58,93.65,7883.0,83.1725,83.2258,83.1459,83.2081,7883.0
2020-11-04 14:10:00,93.67,93.68,93.59,93.62,8316.0,83.2258,83.2347,83.1547,83.1814,8316.0
2020-11-04 14:15:00,93.61,93.64,93.46,93.6,6777.0,83.1725,83.1992,83.0392,83.1636,6777.0
2020-11-04 14:20:00,93.61,93.7,93.58,93.58,15229.0,83.1725,83.2525,83.1459,83.1459,15229.0
2020-11-04 14:25:00,93.58,93.74,93.56,93.69,6749.0,83.1459,83.288,83.1281,83.2436,6749.0
2020-11-04 14:30:00,93.73,93.84,93.71,93.77,19827.0,83.2791,83.3769,83.2614,83.3147,19827.0
2020-11-04 14:35:00,93.76,93.89,93.72,93.81,20297.0,83.3058,83.4213,83.2703,83.3502,20297.0
2020-11-04 14:40:00,93.8,93.81,93.69,93.75,12016.0,83.3413,83.3502,83.2436,83.2969,12016.0
2020-11-04 14:45:00,93.77,93.79,93.61,93.72,23306.0,83.3147,83.3324,83.1725,83.2703,23306.0
2020-11-04 14:50:00,93.76,93.83,93.73,93.75,15188.0,83.3058,83.368,83.2791,83.2969,15188.0
2020-11-04 14:55:00,93.75,93.78,93.53,93.53,16176.0,83.2969,83.3236,83.1014,83.1014,16176.0
2020-11-04 15:00:00,93.55,93.71,93.4,93.46,22878.0,83.1192,83.2614,82.9859,83.0392,22878.0
2020-11-04 15:05:00,93.46,93.46,93.02,93.13,10061.0,83.0392,83.0392,82.6483,82.746,10061.0
2020-11-04 15:10:00,93.1,93.1,92.86,92.92,12539.0,82.7194,82.7194,82.5061,82.5595,12539.0
2020-11-04 15:15:00,92.92,92.92,92.65,92.78,15469.0,82.5595,82.5595,82.3196,82.4351,15469.0
2020-11-04 15:20:00,92.76,92.87,92.69,92.69,17459.0,82.4173,82.515,82.3551,82.3551,17459.0
2020-11-04 15:25:00,92.7,92.83,92.57,92.62,14815.0,82.364,82.4795,82.2485,82.2929,14815.0
2020-11-04 15:30:00,92.66,92.78,92.48,92.56,20595.0,82.3284,82.4351,82.1685,82.2396,20595.0
2020-11-04 15:35:00,92.59,92.65,92.4,92.42,22438.0,82.2662,82.3196,82.0974,82.1152,22438.0
2020-11-04 15:40:00,92.45,92.61,92.38,92.55,23410.0,82.1419,82.284,82.0797,82.2307,23410.0
2020-11-04 15:45:00,92.52,92.65,92.1,92.21,36739.0,82.2041,82.3196,81.8309,81.9286,36739.0
2020-11-04 15:50:00,92.26,92.49,92.15,92.28,64693.0,81.973,82.1774,81.8753,81.9908,64693.0
2020-11-04 15:55:00,92.26,92.3,91.93,91.99,137924.0,81.973,82.0086,81.6798,81.7331,137924.0
2020-11-05 09:30:00,93.26,94.14,93.03,93.43,43307.0,82.8615,83.6434,82.6572,83.0126,43307.0
2020-11-05 09:35:00,93.46,93.48,92.68,92.69,24516.0,83.0392,83.057,82.3462,82.3551,24516.0
2020-11-05 09:40:00,92.69,93.15,92.22,92.22,39205.0,82.3551,82.7638,81.9375,81.9375,39205.0
2020-11-05 09:45:00,92.34,92.5,91.65,91.81,61812.0,82.0441,82.1863,81.4311,81.5732,61812.0
2020-11-05 09:50:00,91.79,91.81,91.05,91.15,79665.0,81.5554,81.5732,80.898,80.9868,79665.0
2020-11-05 09:55:00,91.11,91.24,90.33,90.4,92182.0,80.9513,81.0668,80.2582,80.3204,92182.0
2020-11-05 10:00:00,90.42,90.92,90.35,90.67,29016.0,80.3382,80.7825,80.276,80.5603,29016.0
2020-11-05 10:05:00,90.7,91.18,90.66,91.02,32890.0,80.587,81.0135,80.5514,80.8713,32890.0
2020-11-05 10:10:00,90.95,91.92,90.95,91.9,54941.0,80.8091,81.671,80.8091,81.6532,54941.0
2020-11-05 10:15:00,91.99,92.5,91.91,92.41,31743.0,81.7331,82.1863,81.6621,82.1063,31743.0
2020-11-05 10:20:00,92.48,92.51,92.12,92.22,32805.0,82.1685,82.1952,81.8487,81.9375,32805.0
2020-11-05 10:25:00,92.22,92.98,92.13,92.45,66560.0,81.9375,82.6128,81.8575,82.1419,66560.0
2020-11-05 10:30:00,92.34,92.5,92.0,92.26,35382.0,82.0441,82.1863,81.742,81.973,35382.0
2020-11-05 10:35:00,92.26,92.44,91.9,92.01,24116.0,81.973,82.133,81.6532,81.7509,24116.0
2020-11-05 10:40:00,92.11,92.21,91.81,91.81,20804.0,81.8398,81.9286,81.5732,81.5732,20804.0
2020-11-05 10:45:00,91.8,92.27,91.7,92.19,26377.0,81.5643,81.9819,81.4755,81.9108,26377.0
2020-11-05 10:50:00,92.19,92.45,92.08,92.36,18178.0,81.9108,82.1419,81.8131,82.0619,18178.0
2020-11-05 10:55:00,92.27,92.43,92.11,92.33,9868.0,81.9819,82.1241,81.8398,82.0352,9868.0
2020-11-05 11:00:00,92.27,92.59,92.17,92.42,13418.0,81.9819,82.2662,81.8931,82.1152,13418.0
2020-11-05 11:05:00,92.44,92.61,92.26,92.41,8338.0,82.133,82.284,81.973,82.1063,8338.0
2020-11-05 11:10:00,92.45,92.46,92.01,92.01,19522.0,82.1419,82.1507,81.7509,81.7509,19522.0
2020-11-05 11:15:00,92.12,92.6,92.09,92.6,26268.0,81.8487,82.2751,81.822,82.2751,26268.0
2020-11-05 11:20:00,92.6,92.74,92.49,92.66,9984.0,82.2751,82.3995,82.1774,82.3284,9984.0
2020-11-05 11:25:00,92.66,92.76,92.55,92.65,6403.0,82.3284,82.4173,82.2307,82.3196,6403.0
2020-11-05 11:30:00,92.66,92.66,92.2,92.21,17799.0,82.3284,82.3284,81.9197,81.9286,17799.0
2020-11-05 11:35:00,92.24,92.25,91.96,92.02,22192.0,81.9553,81.9642,81.7065,81.7598,22192.0
2020-11-05 11:40:00,92.09,92.16,91.52,91.55,46407.0,81.822,81.8842,81.3156,81.3422,46407.0
2020-11-05 11:45:00,91.55,91.81,91.38,91.77,19798.0,81.3422,81.5732,81.1912,81.5377,19798.0
2020-11-05 11:50:00,91.79,92.25,91.74,92.25,15673.0,81.5554,81.9642,81.511,81.9642,15673.0
2020-11-05 11:55:00,92.27,92.49,92.05,92.14,18456.0,81.9819,82.1774,81.7865,81.8664,18456.0
2020-11-05 12:00:00,92.16,92.47,92.09,92.33,13368.0,81.8842,82.1596,81.822,82.0352,13368.0
2020-11-05 12:05:00,92.34,92.34,91.77,91.99,13742.0,82.0441,82.0441,81.5377,81.7331,13742.0
2020-11-05 12:10:00,91.93,92.07,91.6,91.6,11155.0,81.6798,81.8042,81.3866,81.3866,11155.0
2020-11-05 12:15:00,91.63,91.63,91.18,91.31,13818.0,81.4133,81.4133,81.0135,81.129,13818.0
2020-11-05 12:20:00,91.33,91.46,91.19,91.26,12895.0,81.1467,81.2622,81.0223,81.0845,12895.0
2020-11-05 12:25:00,91.29,91.52,91.26,91.34,7638.0,81.1112,81.3156,81.0845,81.1556,7638.0
2020-11-05 12:30:00,91.4,91.58,91.28,91.28,14523.0,81.2089,81.3689,81.1023,81.1023,14523.0
2020-11-05 12:35:00,91.28,91.42,91.28,91.41,9433.0,81.1023,81.2267,81.1023,81.2178,9433.0
2020-11-05 12:40:00,91.44,91.51,91.35,91.42,8845.0,81.2445,81.3067,81.1645,81.2267,8845.0
2020-11-05 12:45:00,91.45,91.7,91.45,91.5,9604.0,81.2534,81.4755,81.2534,81.2978,9604.0
2020-11-05 12:50:00,91.57,91.84,91.5,91.72,8194.0,81.36,81.5999,81.2978,81.4933,8194.0
2020-11-05 12:55:00,91.75,91.8,91.58,91.62,12627.0,81.5199,81.5643,81.3689,81.4044,12627.0
2020-11-05 13:00:00,91.66,91.74,91.6,91.63,18490.0,81.4399,81.511,81.3866,81.4133,18490.0
2020-11-05 13:05:00,91.61,91.78,91.59,91.72,12012.0,81.3955,81.5466,81.3777,81.4933,12012.0
2020-11-05 13:10:00,91.67,91.7,91.52,91.52,26600.0,81.4488,81.4755,81.3156,81.3156,26600.0
2020-11-05 13:15:00,91.48,91.64,91.45,91.59,38234.0,81.28,81.4222,81.2534,81.3777,38234.0
2020-11-05 13:20:00,91.59,91.6,91.46,91.52,13352.0,81.3777,81.3866,81.2622,81.3156,13352.0
2020-11-05 13:25:00,91.54,91.56,91.44,91.48,12176.0,81.3333,81.3511,81.2445,81.28,12176.0
2020-11-05 13:30:00,91.51,91.66,91.49,91.49,15672.0,81.3067,81.4399,81.2889,81.2889,15672.0
2020-11-05 13:35:00,91.45,91.52,91.4,91.48,14469.0,81.2534,81.3156,81.2089,81.28,14469.0
2020-11-05 13:40:00,91.46,91.75,91.39,91.69,16804.0,81.2622,81.5199,81.2,81.4666,16804.0
2020-11-05 13:45:00,91.67,91.71,91.21,91.21,14386.0,81.4488,81.4844,81.0401,81.0401,14386.0
2020-11-05 13:50:00,91.2,91.25,91.1,91.23,20135.0,81.0312,81.0757,80.9424,81.0579,20135.0
2020-11-05 13:55:00,91.23,91.24,91.1,91.12,6828.0,81.0579,81.0668,80.9424,80.9602,6828.0
2020-11-05 14:00:00,91.15,91.41,91.15,91.31,9813.0,80.9868,81.2178,80.9868,81.129,9813.0
2020-11-05 14:05:00,91.35,91.35,91.09,91.09,9413.0,81.1645,81.1645,80.9335,80.9335,9413.0
2020-11-05 14:10:00,91.11,91.18,91.05,91.15,13410.0,80.9513,81.0135,80.898,80.9868,13410.0
2020-11-05 14:15:00,91.15,91.2,91.06,91.09,9949.0,80.9868,81.0312,80.9068,80.9335,9949.0
2020-11-05 14:20:00,91.07,91.2,91.05,91.12,9472.0,80.9157,81.0312,80.898,80.9602,9472.0
2020-11-05 14:25:00,91.12,91.14,90.99,91.01,9030.0,80.9602,80.9779,80.8446,80.8624,9030.0
2020-11-05 14:30:00,91.01,91.1,90.92,90.94,15400.0,80.8624,80.9424,80.7825,80.8002,15400.0
2020-11-05 14:35:00,90.92,90.92,90.48,90.52,23306.0,80.7825,80.7825,80.3915,80.4271,23306.0
2020-11-05 14:40:00,90.48,90.86,90.45,90.77,13648.0,80.3915,80.7291,80.3649,80.6492,13648.0
2020-11-05 14:45:00,90.76,90.81,90.67,90.76,13819.0,80.6403,80.6847,80.5603,80.6403,13819.0
2020-11-05 14:50:00,90.78,90.92,90.72,90.81,17057.0,80.6581,80.7825,80.6048,80.6847,17057.0
2020-11-05 14:55:00,90.8,90.8,90.61,90.7,11145.0,80.6758,80.6758,80.507,80.587,11145.0
2020-11-05 15:00:00,90.72,90.81,90.6,90.61,12644.0,80.6048,80.6847,80.4981,80.507,12644.0
2020-11-05 15:05:00,90.66,90.7,90.39,90.4,16778.0,80.5514,80.587,80.3115,80.3204,16778.0
2020-11-05 15:10:00,90.47,90.5,90.37,90.41,15067.0,80.3826,80.4093,80.2938,80.3293,15067.0
2020-11-05 15:15:00,90.38,90.41,90.15,90.16,30289.0,80.3027,80.3293,80.0983,80.1072,30289.0
2020-11-05 15:20:00,90.17,90.39,90.11,90.33,24788.0,80.1161,80.3115,80.0628,80.2582,24788.0
2020-11-05 15:25:00,90.3,90.46,90.25,90.33,24015.0,80.2316,80.3737,80.1872,80.2582,24015.0
2020-11-05 15:30:00,90.31,90.38,90.14,90.23,28257.0,80.2405,80.3027,80.0894,80.1694,28257.0
2020-11-05 15:35:00,90.25,90.27,90.08,90.11,30449.0,80.1872,80.2049,80.0361,80.0628,30449.0
2020-11-05 15:40:00,90.11,90.24,90.07,90.23,60722.0,80.0628,80.1783,80.0272,80.1694,60722.0
2020-11-05 15:45:00,90.23,90.26,90.12,90.23,50981.0,80.1694,80.196,80.0717,80.1694,50981.0
2020-11-05 15:50:00,90.2,90.49,90.19,90.45,67232.0,80.1427,80.4004,80.1338,80.3649,67232.0
2020-11-05 15:55:00,90.45,90.5,90.3,90.41,132995.0,80.3649,80.4093,80.2316,80.3293,132995.0
2020-11-06 09:30:00,91.19,91.49,90.84,90.91,30744.0,81.0223,81.2889,80.7114,80.7736,30744.0
2020-11-06 09:35:00,90.9,91.47,90.67,91.4,11679.0,80.7647,81.2711,80.5603,81.2089,11679.0
2020-11-06 09:40:00,91.41,91.87,91.38,91.62,4862.0,81.2178,81.6265,81.1912,81.4044,4862.0
2020-11-06 09:45:00,91.62,91.69,91.35,91.44,6921.0,81.4044,81.4666,81.1645,81.2445,6921.0
2020-11-06 09:50:00,91.44,91.87,91.42,91.87,10961.0,81.2445,81.6265,81.2267,81.6265,10961.0
2020-11-06 09:55:00,91.88,92.35,91.84,92.06,18190.0,81.6354,82.053,81.5999,81.7953,18190.0
2020-11-06 10:00:00,92.14,92.23,91.96,92.04,13294.0,81.8664,81.9464,81.7065,81.7776,13294.0
2020-11-06 10:05:00,92.02,92.48,91.94,92.39,11252.0,81.7598,82.1685,81.6887,82.0885,11252.0
2020-11-06 10:10:00,92.38,92.47,92.17,92.34,9357.0,82.0797,82.1596,81.8931,82.0441,9357.0
2020-11-06 10:15:00,92.31,92.35,92.1,92.23,7600.0,82.0175,82.053,81.8309,81.9464,7600.0
2020-11-06 10:20:00,92.22,92.39,92.12,92.37,15873.0,81.9375,82.0885,81.8487,82.0708,15873.0
2020-11-06 10:25:00,92.4,92.4,92.11,92.12,7236.0,82.0974,82.0974,81.8398,81.8487,7236.0
2020-11-06 10:30:00,92.12,92.32,92.08,92.11,8781.0,81.8487,82.0264,81.8131,81.8398,8781.0
2020-11-06 10:35:00,92.12,92.3,92.08,92.08,8446.0,81.8487,82.0086,81.8131,81.8131,8446.0
2020-11-06 10:40:00,92.11,92.28,92.11,92.14,7825.0,81.8398,81.9908,81.8398,81.8664,7825.0
2020-11-06 10:45:00,92.14,92.14,91.97,92.14,6100.0,81.8664,81.8664,81.7154,81.8664,6100.0
2020-11-06 10:50:00,92.13,92.14,91.89,91.96,4512.0,81.8575,81.8664,81.6443,81.7065,4512.0
2020-11-06 10:55:00,91.98,91.98,90.75,90.89,39165.0,81.7243,81.7243,80.6314,80.7558,39165.0
2020-11-06 11:00:00,90.96,91.64,90.96,91.6,14024.0,80.818,81.4222,80.818,81.3866,14024.0
2020-11-06 11:05:00,91.6,91.78,91.56,91.78,6198.0,81.3866,81.5466,81.3511,81.5466,6198.0
2020-11-06 11:10:00,91.82,91.82,90.49,90.51,39054.0,81.5821,81.5821,80.4004,80.4182,39054.0
2020-11-06 11:15:00,90.51,91.2,90.45,91.12,27445.0,80.4182,81.0312,80.3649,80.9602,27445.0
2020-11-06 11:20:00,91.01,91.07,90.74,91.04,8441.0,80.8624,80.9157,80.6225,80.8891,8441.0
2020-11-06 11:25:00,91.0,91.13,90.69,91.06,14716.0,80.8535,80.969,80.5781,80.9068,14716.0
2020-11-06 11:30:00,91.08,91.19,90.99,91.11,7465.0,80.9246,81.0223,80.8446,80.9513,7465.0
2020-11-06 11:35:00,91.09,91.22,90.95,91.1,6343.0,80.9335,81.049,80.8091,80.9424,6343.0
2020-11-06 11:40:00,91.1,91.1,90.93,90.97,3640.0,80.9424,80.9424,80.7913,80.8269,3640.0
2020-11-06 11:45:00,91.0,91.06,90.8,90.95,4989.0,80.8535,80.9068,80.6758,80.8091,4989.0
2020-11-06 11:50:00,90.97,91.19,90.95,91.03,4603.0,80.8269,81.0223,80.8091,80.8802,4603.0
2020-11-06 11:55:00,91.0,91.0,90.85,90.95,6456.0,80.8535,80.8535,80.7203,80.8091,6456.0
2020-11-06 12:00:00,90.97,91.07,90.86,90.86,13459.0,80.8269,80.9157,80.7291,80.7291,13459.0
2020-11-06 12:05:00,90.91,91.0,90.85,90.89,8233.0,80.7736,80.8535,80.7203,80.7558,8233.0
2020-11-06 12:10:00,90.92,90.99,90.9,90.97,2864.0,80.7825,80.8446,80.7647,80.8269,2864.0
2020-11-06 12:15:00,90.97,90.98,90.9,90.92,3075.0,80.8269,80.8358,80.7647,80.7825,3075.0
2020-11-06 12:20:00,90.9,91.12,90.86,91.07,12048.0,80.7647,80.9602,80.7291,80.9157,12048.0
2020-11-06 12:25:00,91.09,91.12,90.99,91.12,3705.0,80.9335,80.9602,80.8446,80.9602,3705.0
2020-11-06 12:30:00,91.13,91.19,90.99,91.05,6775.0,80.969,81.0223,80.8446,80.898,6775.0
2020-11-06 12:35:00,90.99,91.0,90.83,90.88,3905.0,80.8446,80.8535,80.7025,80.7469,3905.0
2020-11-06 12:40:00,90.89,90.91,90.76,90.76,4492.0,80.7558,80.7736,80.6403,80.6403,4492.0
2020-11-06 12:45:00,90.84,90.97,90.81,90.95,4867.0,80.7114,80.8269,80.6847,80.8091,4867.0
2020-11-06 12:50:00,90.96,91.07,90.92,91.0,9827.0,80.818,80.9157,80.7825,80.8535,9827.0
2020-11-06 12:55:00,91.0,91.02,90.95,91.0,13864.0,80.8535,80.8713,80.8091,80.8535,13864.0
2020-11-06 13:00:00,91.02,91.04,90.93,90.96,8574.0,80.8713,80.8891,80.7913,80.818,8574.0
2020-11-06 13:05:00,90.95,91.0,90.7,90.85,7595.0,80.8091,80.8535,80.587,80.7203,7595.0
2020-11-06 13:10:00,90.82,90.94,90.79,90.91,5269.0,80.6936,80.8002,80.6669,80.7736,5269.0
2020-11-06 13:15:00,90.88,90.94,90.73,90.94,4945.0,80.7469,80.8002,80.6136,80.8002,4945.0
2020-11-06 13:20:00,90.9,90.9,90.76,90.78,4987.0,80.7647,80.7647,80.6403,80.6581,4987.0
2020-11-06 13:25:00,90.81,90.94,90.7,90.7,5067.0,80.6847,80.8002,80.587,80.587,5067.0
2020-11-06 13:30:00,90.7,90.81,90.7,90.79,8012.0,80.587,80.6847,80.587,80.6669,8012.0
2020-11-06 13:35:00,90.8,90.81,90.63,90.66,7685.0,80.6758,80.6847,80.5248,80.5514,7685.0
2020-11-06 13:40:00,90.62,90.62,90.42,90.58,5948.0,80.5159,80.5159,80.3382,80.4804,5948.0
2020-11-06 13:45:00,90.57,90.7,90.51,90.7,10636.0,80.4715,80.587,80.4182,80.587,10636.0
2020-11-06 13:50:00,90.68,90.7,90.59,90.59,2930.0,80.5692,80.587,80.4892,80.4892,2930.0
2020-11-06 13:55:00,90.54,90.64,90.54,90.61,4400.0,80.4448,80.5337,80.4448,80.507,4400.0
2020-11-06 14:00:00,90.63,90.84,90.62,90.84,7493.0,80.5248,80.7114,80.5159,80.7114,7493.0
2020-11-06 14:05:00,90.82,91.02,90.82,90.94,10765.0,80.6936,80.8713,80.6936,80.8002,10765.0
2020-11-06 14:10:00,90.92,90.92,90.77,90.84,3106.0,80.7825,80.7825,80.6492,80.7114,3106.0
2020-11-06 14:15:00,90.88,90.98,90.83,90.88,10754.0,80.7469,80.8358,80.7025,80.7469,10754.0
2020-11-06 14:20:00,90.89,90.92,90.82,90.87,2686.0,80.7558,80.7825,80.6936,80.738,2686.0
2020-11-06 14:25:00,90.85,90.97,90.83,90.92,4100.0,80.7203,80.8269,80.7025,80.7825,4100.0
2020-11-06 14:30:00,90.95,90.95,90.79,90.81,5406.0,80.8091,80.8091,80.6669,80.6847,5406.0
2020-11-06 14:35:00,90.81,90.84,90.73,90.75,4468.0,80.6847,80.7114,80.6136,80.6314,4468.0
2020-11-06 14:40:00,90.79,90.82,90.64,90.66,9756.0,80.6669,80.6936,80.5337,80.5514,9756.0
2020-11-06 14:45:00,90.64,90.82,90.64,90.72,7999.0,80.5337,80.6936,80.5337,80.6048,7999.0
2020-11-06 14:50:00,90.71,90.76,90.68,90.71,4052.0,80.5959,80.6403,80.5692,80.5959,4052.0
2020-11-06 14:55:00,90.75,90.83,90.67,90.78,6488.0,80.6314,80.7025,80.5603,80.6581,6488.0
2020-11-06 15:00:00,90.75,90.77,90.61,90.75,7479.0,80.6314,80.6492,80.507,80.6314,7479.0
2020-11-06 15:05:00,90.73,90.79,90.66,90.75,6105.0,80.6136,80.6669,80.5514,80.6314,6105.0
2020-11-06 15:10:00,90.74,90.81,90.72,90.79,6869.0,80.6225,80.6847,80.6048,80.6669,6869.0
2020-11-06 15:15:00,90.8,90.86,90.74,90.83,13820.0,80.6758,80.7291,80.6225,80.7025,13820.0
2020-11-06 15:20:00,90.83,90.91,90.79,90.88,18567.0,80.7025,80.7736,80.6669,80.7469,18567.0
2020-11-06 15:25:00,90.86,91.07,90.84,91.01,16567.0,80.7291,80.9157,80.7114,80.8624,16567.0
2020-11-06 15:30:00,91.04,91.29,90.97,91.26,18864.0,80.8891,81.1112,80.8269,81.0845,18864.0
2020-11-06 15:35:00,91.25,91.34,91.18,91.3,15519.0,81.0757,81.1556,81.0135,81.1201,15519.0
2020-11-06 15:40:00,91.29,91.49,91.17,91.47,15798.0,81.1112,81.2889,81.0046,81.2711,15798.0
2020-11-06 15:45:00,91.49,91.7,91.45,91.7,23900.0,81.2889,81.4755,81.2534,81.4755,23900.0
2020-11-06 15:50:00,91.7,91.84,91.52,91.54,43799.0,81.4755,81.5999,81.3156,81.3333,43799.0
2020-11-06 15:55:00,91.53,91.53,91.08,91.18,62514.0,81.3244,81.3244,80.9246,81.0135,62514.0
2020-11-09 09:30:00,96.63,96.99,95.45,96.16,101579.0,85.8558,86.1756,84.8074,85.4382,101579.0
2020-11-09 09:35:00,96.13,96.97,94.14,94.14,114609.0,85.4115,86.1579,83.6434,83.6434,114609.0
2020-11-09 09:40:00,94.25,94.25,93.07,93.21,67362.0,83.7412,83.7412,82.6927,82.8171,67362.0
2020-11-09 09:45:00,93.25,93.81,93.25,93.34,83305.0,82.8527,83.3502,82.8527,82.9326,83305.0
2020-11-09 09:50:00,93.47,93.85,93.37,93.53,83635.0,83.0481,83.3858,82.9593,83.1014,83635.0
2020-11-09 09:55:00,93.53,94.32,93.46,93.78,49174.0,83.1014,83.8034,83.0392,83.3236,49174.0
2020-11-09 10:00:00,93.75,94.18,93.58,94.0,48022.0,83.2969,83.679,83.1459,83.519,48022.0
2020-11-09 10:05:00,93.99,94.05,91.95,92.31,131620.0,83.5101,83.5635,81.6976,82.0175,131620.0
2020-11-09 10:10:00,92.39,93.11,92.31,92.87,69064.0,82.0885,82.7283,82.0175,82.515,69064.0
2020-11-09 10:15:00,92.75,93.43,92.66,93.43,31018.0,82.4084,83.0126,82.3284,83.0126,31018.0
2020-11-09 10:20:00,93.46,93.7,93.16,93.16,27052.0,83.0392,83.2525,82.7727,82.7727,27052.0
2020-11-09 10:25:00,93.1,93.23,92.74,92.79,43606.0,82.7194,82.8349,82.3995,82.4439,43606.0
2020-11-09 10:30:00,92.8,93.11,92.72,92.87,32433.0,82.4528,82.7283,82.3818,82.515,32433.0
2020-11-09 10:35:00,92.86,92.99,92.72,92.81,27593.0,82.5061,82.6216,82.3818,82.4617,27593.0
2020-11-09 10:40:00,92.79,92.88,92.36,92.36,30122.0,82.4439,82.5239,82.0619,82.0619,30122.0
2020-11-09 10:45:00,92.36,92.5,92.05,92.36,67032.0,82.0619,82.1863,81.7865,82.0619,67032.0
2020-11-09 10:50:00,92.36,92.69,92.31,92.32,42627.0,82.0619,82.3551,82.0175,82.0264,42627.0
2020-11-09 10:55:00,92.32,92.36,91.7,92.21,56776.0,82.0264,82.0619,81.4755,81.9286,56776.0
2020-11-09 11:00:00,92.15,92.27,91.29,91.46,33070.0,81.8753,81.9819,81.1112,81.2622,33070.0
2020-11-09 11:05:00,91.51,92.31,91.5,92.15,24547.0,81.3067,82.0175,81.2978,81.8753,24547.0
2020-11-09 11:10:00,92.15,92.15,91.61,91.72,22313.0,81.8753,81.8753,81.3955,81.4933,22313.0
2020-11-09 11:15:00,91.79,91.96,91.43,91.5,25176.0,81.5554,81.7065,81.2356,81.2978,25176.0
2020-11-09 11:20:00,91.46,91.71,91.25,91.65,52867.0,81.2622,81.4844,81.0757,81.4311,52867.0
2020-11-09 11:25:00,91.63,91.84,91.44,91.76,26904.0,81.4133,81.5999,81.2445,81.5288,26904.0
2020-11-09 11:30:00,91.8,91.84,91.41,91.41,28247.0,81.5643,81.5999,81.2178,81.2178,28247.0
2020-11-09 11:35:00,91.45,91.5,91.15,91.37,37930.0,81.2534,81.2978,80.9868,81.1823,37930.0
2020-11-09 11:40:00,91.37,91.48,91.2,91.43,43436.0,81.1823,81.28,81.0312,81.2356,43436.0
2020-11-09 11:45:00,91.44,91.7,91.41,91.59,33163.0,81.2445,81.4755,81.2178,81.3777,33163.0
2020-11-09 11:50:00,91.59,92.1,91.33,92.1,26403.0,81.3777,81.8309,81.1467,81.8309,26403.0
2020-11-09 11:55:00,92.06,92.2,91.68,92.14,31103.0,81.7953,81.9197,81.4577,81.8664,31103.0
2020-11-09 12:00:00,92.13,92.36,92.12,92.26,20290.0,81.8575,82.0619,81.8487,81.973,20290.0
2020-11-09 12:05:00,92.23,92.88,92.22,92.84,23505.0,81.9464,82.5239,81.9375,82.4884,23505.0
2020-11-09 12:10:00,92.88,93.45,92.76,93.31,22081.0,82.5239,83.0304,82.4173,82.906,22081.0
2020-11-09 12:15:00,93.33,93.49,93.23,93.44,15991.0,82.9237,83.0659,82.8349,83.0215,15991.0
2020-11-09 12:20:00,93.44,93.96,93.41,93.89,24300.0,83.0215,83.4835,82.9948,83.4213,24300.0
2020-11-09 12:25:00,93.84,94.1,93.76,94.03,24649.0,83.3769,83.6079,83.3058,83.5457,24649.0
2020-11-09 12:30:00,94.06,94.14,93.95,94.14,18805.0,83.5723,83.6434,83.4746,83.6434,18805.0
2020-11-09 12:35:00,94.12,94.53,94.11,94.46,39569.0,83.6257,83.9899,83.6168,83.9277,39569.0
2020-11-09 12:40:00,94.43,94.44,94.19,94.44,19760.0,83.9011,83.91,83.6878,83.91,19760.0
2020-11-09 12:45:00,94.46,94.66,94.38,94.54,17295.0,83.9277,84.1054,83.8567,83.9988,17295.0
2020-11-09 12:50:00,94.59,94.64,94.29,94.39,19600.0,84.0432,84.0877,83.7767,83.8655,19600.0
2020-11-09 12:55:00,94.36,94.7,94.36,94.67,12741.0,83.8389,84.141,83.8389,84.1143,12741.0
2020-11-09 13:00:00,94.69,94.69,94.31,94.37,17179.0,84.1321,84.1321,83.7945,83.8478,17179.0
2020-11-09 13:05:00,94.37,94.43,94.15,94.27,18243.0,83.8478,83.9011,83.6523,83.7589,18243.0
2020-11-09 13:10:00,94.24,94.82,94.24,94.82,11845.0,83.7323,84.2476,83.7323,84.2476,11845.0
2020-11-09 13:15:00,94.87,94.87,94.59,94.7,13283.0,84.292,84.292,84.0432,84.141,13283.0
2020-11-09 13:20:00,94.69,94.72,94.55,94.7,11574.0,84.1321,84.1588,84.0077,84.141,11574.0
2020-11-09 13:25:00,94.72,94.76,94.64,94.7,16179.0,84.1588,84.1943,84.0877,84.141,16179.0
2020-11-09 13:30:00,94.7,94.92,94.65,94.88,19340.0,84.141,84.3365,84.0966,84.3009,19340.0
2020-11-09 13:35:00,94.85,94.99,94.72,94.77,20004.0,84.2743,84.3986,84.1588,84.2032,20004.0
2020-11-09 13:40:00,94.79,94.91,94.68,94.83,11455.0,84.2209,84.3276,84.1232,84.2565,11455.0
2020-11-09 13:45:00,94.9,95.07,94.88,94.94,33182.0,84.3187,84.4697,84.3009,84.3542,33182.0
2020-11-09 13:50:00,94.92,95.11,94.87,94.99,13213.0,84.3365,84.5053,84.292,84.3986,13213.0
2020-11-09 13:55:00,95.01,95.11,94.88,95.03,16974.0,84.4164,84.5053,84.3009,84.4342,16974.0
2020-11-09 14:00:00,95.04,95.04,94.87,95.03,11865.0,84.4431,84.4431,84.292,84.4342,11865.0
2020-11-09 14:05:00,95.03,95.04,94.78,94.81,21862.0,84.4342,84.4431,84.2121,84.2387,21862.0
2020-11-09 14:10:00,94.78,94.99,94.67,94.99,14194.0,84.2121,84.3986,84.1143,84.3986,14194.0
2020-11-09 14:15:00,94.97,95.07,94.87,94.99,15158.0,84.3809,84.4697,84.292,84.3986,15158.0
2020-11-09 14:20:00,94.99,94.99,94.65,94.87,17802.0,84.3986,84.3986,84.0966,84.292,17802.0
2020-11-09 14:25:00,94.85,95.1,94.83,95.04,22757.0,84.2743,84.4964,84.2565,84.4431,22757.0
2020-11-09 14:30:00,95.04,95.2,94.96,95.04,25764.0,84.4431,84.5852,84.372,84.4431,25764.0
2020-11-09 14:35:00,95.02,95.19,95.02,95.13,13661.0,84.4253,84.5763,84.4253,84.523,13661.0
2020-11-09 14:40:00,95.13,95.17,94.87,95.15,14452.0,84.523,84.5586,84.292,84.5408,14452.0
2020-11-09 14:45:00,95.07,95.22,95.05,95.22,19654.0,84.4697,84.603,84.452,84.603,19654.0
2020-11-09 14:50:00,95.19,95.2,94.93,95.05,17512.0,84.5763,84.5852,84.3453,84.452,17512.0
2020-11-09 14:55:00,95.06,95.19,95.06,95.11,19251.0,84.4608,84.5763,84.4608,84.5053,19251.0
2020-11-09 15:00:00,95.11,95.23,95.05,95.11,23025.0,84.5053,84.6119,84.452,84.5053,23025.0
2020-11-09 15:05:00,95.11,95.2,95.02,95.11,15159.0,84.5053,84.5852,84.4253,84.5053,15159.0
2020-11-09 15:10:00,95.13,95.13,94.89,94.96,18901.0,84.523,84.523,84.3098,84.372,18901.0
2020-11-09 15:15:00,94.99,95.34,94.97,95.11,22300.0,84.3986,84.7096,84.3809,84.5053,22300.0
2020-11-09 15:20:00,95.08,95.09,94.79,94.93,18402.0,84.4786,84.4875,84.2209,84.3453,18402.0
2020-11-09 15:25:00,95.0,95.0,94.73,94.79,24308.0,84.4075,84.4075,84.1676,84.2209,24308.0
2020-11-09 15:30:00,94.82,95.05,94.78,94.78,34419.0,84.2476,84.452,84.2121,84.2121,34419.0
2020-11-09 15:35:00,94.83,94.99,94.78,94.92,27806.0,84.2565,84.3986,84.2121,84.3365,27806.0
2020-11-09 15:40:00,94.92,94.92,94.51,94.59,35043.0,84.3365,84.3365,83.9722,84.0432,35043.0
2020-11-09 15:45:00,94.61,94.63,94.22,94.26,47606.0,84.061,84.0788,83.7145,83.75,47606.0
2020-11-09 15:50:00,94.23,94.36,93.9,93.93,60537.0,83.7234,83.8389,83.4302,83.4568,60537.0
2020-11-09 15:55:00,93.92,94.04,93.66,93.89,124038.0,83.448,83.5546,83.2169,83.4213,124038.0
2020-11-10 09:30:00,94.79,94.79,94.01,94.01,36873.0,84.2209,84.2209,83.5279,83.5279,36873.0
2020-11-10 09:35:00,93.91,94.28,93.81,94.06,16163.0,83.4391,83.7678,83.3502,83.5723,16163.0
2020-11-10 09:40:00,94.05,94.21,93.84,94.06,22888.0,83.5635,83.7056,83.3769,83.5723,22888.0
2020-11-10 09:45:00,94.08,94.39,93.96,94.3,27090.0,83.5901,83.8655,83.4835,83.7856,27090.0
2020-11-10 09:50:00,94.3,94.46,93.98,94.35,28724.0,83.7856,83.9277,83.5013,83.83,28724.0
2020-11-10 09:55:00,94.37,94.55,94.27,94.52,14027.0,83.8478,84.0077,83.7589,83.9811,14027.0
2020-11-10 10:00:00,94.52,94.91,94.4,94.91,38796.0,83.9811,84.3276,83.8744,84.3276,38796.0
2020-11-10 10:05:00,94.88,94.88,94.5,94.56,18451.0,84.3009,84.3009,83.9633,84.0166,18451.0
2020-11-10 10:10:00,94.59,94.89,94.56,94.74,9743.0,84.0432,84.3098,84.0166,84.1765,9743.0
2020-11-10 10:15:00,94.78,94.84,94.58,94.71,10472.0,84.2121,84.2654,84.0344,84.1499,10472.0
2020-11-10 10:20:00,94.71,94.71,94.16,94.3,13742.0,84.1499,84.1499,83.6612,83.7856,13742.0
2020-11-10 10:25:00,94.3,94.6,94.19,94.51,11873.0,83.7856,84.0521,83.6878,83.9722,11873.0
2020-11-10 10:30:00,94.5,94.55,94.04,94.2,15281.0,83.9633,84.0077,83.5546,83.6967,15281.0
2020-11-10 10:35:00,94.16,94.19,93.6,93.61,48344.0,83.6612,83.6878,83.1636,83.1725,48344.0
2020-11-10 10:40:00,93.73,93.84,93.31,93.4,23514.0,83.2791,83.3769,82.906,82.9859,23514.0
2020-11-10 10:45:00,93.44,93.6,93.11,93.29,25994.0,83.0215,83.1636,82.7283,82.8882,25994.0
2020-11-10 10:50:00,93.4,93.72,93.18,93.23,15793.0,82.9859,83.2703,82.7905,82.8349,15793.0
2020-11-10 10:55:00,93.28,93.4,93.07,93.14,18687.0,82.8793,82.9859,82.6927,82.7549,18687.0
2020-11-10 11:00:00,93.14,93.52,93.07,93.44,15962.0,82.7549,83.0926,82.6927,83.0215,15962.0
2020-11-10 11:05:00,93.42,93.44,93.21,93.3,17162.0,83.0037,83.0215,82.8171,82.8971,17162.0
2020-11-10 11:10:00,93.27,93.55,93.27,93.51,17866.0,82.8704,83.1192,82.8704,83.0837,17866.0
2020-11-10 11:15:00,93.53,93.69,93.4,93.69,19920.0,83.1014,83.2436,82.9859,83.2436,19920.0
2020-11-10 11:20:00,93.69,93.73,93.43,93.49,12355.0,83.2436,83.2791,83.0126,83.0659,12355.0
2020-11-10 11:25:00,93.46,93.92,93.46,93.89,10120.0,83.0392,83.448,83.0392,83.4213,10120.0
2020-11-10 11:30:00,93.95,93.98,93.64,93.64,10760.0,83.4746,83.5013,83.1992,83.1992,10760.0
2020-11-10 11:35:00,93.64,93.64,93.34,93.43,11649.0,83.1992,83.1992,82.9326,83.0126,11649.0
2020-11-10 11:40:00,93.42,93.56,93.39,93.51,19534.0,83.0037,83.1281,82.977,83.0837,19534.0
2020-11-10 11:45:00,93.51,93.88,93.46,93.74,13855.0,83.0837,83.4124,83.0392,83.288,13855.0
2020-11-10 11:50:00,93.76,93.97,93.76,93.89,17424.0,83.3058,83.4924,83.3058,83.4213,17424.0
2020-11-10 11:55:00,93.91,94.04,93.86,93.95,17563.0,83.4391,83.5546,83.3946,83.4746,17563.0
2020-11-10 12:00:00,93.94,93.98,93.72,93.78,19371.0,83.4657,83.5013,83.2703,83.3236,19371.0
2020-11-10 12:05:00,93.81,93.84,93.67,93.83,12878.0,83.3502,83.3769,83.2258,83.368,12878.0
2020-11-10 12:10:00,93.84,93.88,93.71,93.81,15479.0,83.3769,83.4124,83.2614,83.3502,15479.0
2020-11-10 12:15:00,93.86,93.97,93.75,93.9,6983.0,83.3946,83.4924,83.2969,83.4302,6983.0
2020-11-10 12:20:00,93.87,94.12,93.86,94.07,12107.0,83.4035,83.6257,83.3946,83.5812,12107.0
2020-11-10 12:25:00,94.06,94.32,94.04,94.28,12225.0,83.5723,83.8034,83.5546,83.7678,12225.0
2020-11-10 12:30:00,94.26,94.38,94.09,94.17,9448.0,83.75,83.8567,83.599,83.6701,9448.0
2020-11-10 12:35:00,94.22,94.26,94.09,94.1,9679.0,83.7145,83.75,83.599,83.6079,9679.0
2020-11-10 12:40:00,94.11,94.22,94.07,94.19,10119.0,83.6168,83.7145,83.5812,83.6878,10119.0
2020-11-10 12:45:00,94.19,94.3,94.15,94.28,8730.0,83.6878,83.7856,83.6523,83.7678,8730.0
2020-11-10 12:50:00,94.25,94.37,94.19,94.31,10200.0,83.7412,83.8478,83.6878,83.7945,10200.0
2020-11-10 12:55:00,94.32,94.38,94.07,94.14,8558.0,83.8034,83.8567,83.5812,83.6434,8558.0
2020-11-10 13:00:00,94.17,94.2,93.98,94.0,10075.0,83.6701,83.6967,83.5013,83.519,10075.0
2020-11-10 13:05:00,94.04,94.16,94.02,94.12,9251.0,83.5546,83.6612,83.5368,83.6257,9251.0
2020-11-10 13:10:00,94.14,94.19,93.95,93.95,11351.0,83.6434,83.6878,83.4746,83.4746,11351.0
2020-11-10 13:15:00,93.95,94.1,93.95,94.05,12670.0,83.4746,83.6079,83.4746,83.5635,12670.0
2020-11-10 13:20:00,94.07,94.11,93.78,93.81,12638.0,83.5812,83.6168,83.3236,83.3502,12638.0
2020-11-10 13:25:00,93.81,93.81,93.67,93.72,9935.0,83.3502,83.3502,83.2258,83.2703,9935.0
2020-11-10 13:30:00,93.72,93.74,93.46,93.52,11891.0,83.2703,83.288,83.0392,83.0926,11891.0
2020-11-10 13:35:00,93.52,93.59,93.39,93.59,13422.0,83.0926,83.1547,82.977,83.1547,13422.0
2020-11-10 13:40:00,93.57,93.64,93.5,93.59,11617.0,83.137,83.1992,83.0748,83.1547,11617.0
2020-11-10 13:45:00,93.64,93.93,93.63,93.93,12786.0,83.1992,83.4568,83.1903,83.4568,12786.0
2020-11-10 13:50:00,93.91,93.96,93.85,93.92,15865.0,83.4391,83.4835,83.3858,83.448,15865.0
2020-11-10 13:55:00,93.92,94.13,93.91,94.12,11587.0,83.448,83.6345,83.4391,83.6257,11587.0
2020-11-10 14:00:00,94.08,94.1,93.97,94.0,12388.0,83.5901,83.6079,83.4924,83.519,12388.0
2020-11-10 14:05:00,94.02,94.15,94.01,94.12,10625.0,83.5368,83.6523,83.5279,83.6257,10625.0
2020-11-10 14:10:00,94.12,94.23,93.98,94.2,16111.0,83.6257,83.7234,83.5013,83.6967,16111.0
2020-11-10 14:15:00,94.18,94.31,94.17,94.24,14089.0,83.679,83.7945,83.6701,83.7323,14089.0
2020-11-10 14:20:00,94.25,94.39,94.21,94.37,16875.0,83.7412,83.8655,83.7056,83.8478,16875.0
2020-11-10 14:25:00,94.4,94.45,94.15,94.23,13588.0,83.8744,83.9189,83.6523,83.7234,13588.0
2020-11-10 14:30:00,94.23,94.36,94.16,94.31,11378.0,83.7234,83.8389,83.6612,83.7945,11378.0
2020-11-10 14:35:00,94.33,94.35,94.19,94.24,7900.0,83.8122,83.83,83.6878,83.7323,7900.0
2020-11-10 14:40:00,94.26,94.31,94.02,94.14,7929.0,83.75,83.7945,83.5368,83.6434,7929.0
2020-11-10 14:45:00,94.17,94.24,94.09,94.24,8310.0,83.6701,83.7323,83.599,83.7323,8310.0
2020-11-10 14:50:00,94.25,94.3,94.18,94.21,13647.0,83.7412,83.7856,83.679,83.7056,13647.0
2020-11-10 14:55:00,94.29,94.31,94.19,94.26,12887.0,83.7767,83.7945,83.6878,83.75,12887.0
2020-11-10 15:00:00,94.24,94.37,94.23,94.27,14912.0,83.7323,83.8478,83.7234,83.7589,14912.0
2020-11-10 15:05:00,94.25,94.37,94.25,94.37,9823.0,83.7412,83.8478,83.7412,83.8478,9823.0
2020-11-10 15:10:00,94.37,94.58,94.33,94.55,35241.0,83.8478,84.0344,83.8122,84.0077,35241.0
2020-11-10 15:15:00,94.58,94.75,94.56,94.69,22506.0,84.0344,84.1854,84.0166,84.1321,22506.0
2020-11-10 15:20:00,94.7,94.82,94.57,94.61,20871.0,84.141,84.2476,84.0255,84.061,20871.0
2020-11-10 15:25:00,94.62,94.63,94.47,94.55,14328.0,84.0699,84.0788,83.9366,84.0077,14328.0
2020-11-10 15:30:00,94.53,94.54,94.33,94.37,19961.0,83.9899,83.9988,83.8122,83.8478,19961.0
2020-11-10 15:35:00,94.39,94.44,94.13,94.15,15755.0,83.8655,83.91,83.6345,83.6523,15755.0
2020-11-10 15:40:00,94.17,94.46,94.13,94.38,26525.0,83.6701,83.9277,83.6345,83.8567,26525.0
2020-11-10 15:45:00,94.38,94.51,94.38,94.5,39021.0,83.8567,83.9722,83.8567,83.9633,39021.0
2020-11-10 15:50:00,94.51,94.66,94.45,94.53,56575.0,83.9722,84.1054,83.9189,83.9899,56575.0
2020-11-10 15:55:00,94.54,94.61,94.33,94.39,147879.0,83.9988,84.061,83.8122,83.8655,147879.0
2020-11-11 09:30:00,95.11,95.22,94.75,95.01,22983.0,84.5053,84.603,84.1854,84.4164,22983.0
2020-11-11 09:35:00,94.93,95.11,94.84,95.08,11915.0,84.3453,84.5053,84.2654,84.4786,11915.0
2020-11-11 09:40:00,95.05,95.08,94.46,94.6,15059.0,84.452,84.4786,83.9277,84.0521,15059.0
2020-11-11 09:45:00,94.64,95.11,94.57,95.03,18656.0,84.0877,84.5053,84.0255,84.4342,18656.0
2020-11-11 09:50:00,94.98,95.15,94.95,94.96,9940.0,84.3898,84.5408,84.3631,84.372,9940.0
2020-11-11 09:55:00,95.0,95.05,94.69,94.87,7340.0,84.4075,84.452,84.1321,84.292,7340.0
2020-11-11 10:00:00,94.88,94.94,94.58,94.78,8616.0,84.3009,84.3542,84.0344,84.2121,8616.0
2020-11-11 10:05:00,94.78,94.81,94.56,94.67,9675.0,84.2121,84.2387,84.0166,84.1143,9675.0
2020-11-11 10:10:00,94.67,94.77,94.53,94.58,7483.0,84.1143,84.2032,83.9899,84.0344,7483.0
2020-11-11 10:15:00,94.59,94.72,94.51,94.54,5767.0,84.0432,84.1588,83.9722,83.9988,5767.0
2020-11-11 10:20:00,94.49,94.67,94.48,94.5,9568.0,83.9544,84.1143,83.9455,83.9633,9568.0
2020-11-11 10:25:00,94.51,94.82,94.51,94.8,18371.0,83.9722,84.2476,83.9722,84.2298,18371.0
2020-11-11 10:30:00,94.8,94.98,94.78,94.84,6802.0,84.2298,84.3898,84.2121,84.2654,6802.0
2020-11-11 10:35:00,94.84,94.97,94.75,94.95,10497.0,84.2654,84.3809,84.1854,84.3631,10497.0
2020-11-11 10:40:00,95.0,95.1,94.96,95.05,4017.0,84.4075,84.4964,84.372,84.452,4017.0
2020-11-11 10:45:00,95.09,95.35,95.09,95.2,7391.0,84.4875,84.7185,84.4875,84.5852,7391.0
2020-11-11 10:50:00,95.14,95.28,94.94,94.95,8026.0,84.5319,84.6563,84.3542,84.3631,8026.0
2020-11-11 10:55:00,94.98,95.06,94.92,95.01,5385.0,84.3898,84.4608,84.3365,84.4164,5385.0
2020-11-11 11:00:00,95.05,95.21,95.05,95.09,4734.0,84.452,84.5941,84.452,84.4875,4734.0
2020-11-11 11:05:00,95.15,95.27,95.1,95.2,10239.0,84.5408,84.6474,84.4964,84.5852,10239.0
2020-11-11 11:10:00,95.2,95.31,95.14,95.3,7933.0,84.5852,84.683,84.5319,84.6741,7933.0
2020-11-11 11:15:00,95.27,95.3,95.14,95.2,6457.0,84.6474,84.6741,84.5319,84.5852,6457.0
2020-11-11 11:20:00,95.2,95.2,95.09,95.18,5469.0,84.5852,84.5852,84.4875,84.5675,5469.0
2020-11-11 11:25:00,95.18,95.24,95.11,95.22,6118.0,84.5675,84.6208,84.5053,84.603,6118.0
2020-11-11 11:30:00,95.23,95.24,95.13,95.13,6800.0,84.6119,84.6208,84.523,84.523,6800.0
2020-11-11 11:35:00,95.13,95.2,94.93,94.93,7664.0,84.523,84.5852,84.3453,84.3453,7664.0
2020-11-11 11:40:00,94.95,94.99,94.85,94.95,11162.0,84.3631,84.3986,84.2743,84.3631,11162.0
2020-11-11 11:45:00,94.94,94.94,94.73,94.74,5206.0,84.3542,84.3542,84.1676,84.1765,5206.0
2020-11-11 11:50:00,94.73,94.73,94.63,94.64,6054.0,84.1676,84.1676,84.0788,84.0877,6054.0
2020-11-11 11:55:00,94.61,94.65,94.5,94.51,6911.0,84.061,84.0966,83.9633,83.9722,6911.0
2020-11-11 12:00:00,94.55,94.62,94.5,94.59,5013.0,84.0077,84.0699,83.9633,84.0432,5013.0
2020-11-11 12:05:00,94.59,94.68,94.54,94.68,10449.0,84.0432,84.1232,83.9988,84.1232,10449.0
2020-11-11 12:10:00,94.67,94.67,94.26,94.26,7178.0,84.1143,84.1143,83.75,83.75,7178.0
2020-11-11 12:15:00,94.26,94.34,94.22,94.26,9627.0,83.75,83.8211,83.7145,83.75,9627.0
2020-11-11 12:20:00,94.28,94.28,94.05,94.11,6655.0,83.7678,83.7678,83.5635,83.6168,6655.0
2020-11-11 12:25:00,94.09,94.09,94.0,94.02,9287.0,83.599,83.599,83.519,83.5368,9287.0
2020-11-11 12:30:00,94.03,94.27,94.02,94.24,8770.0,83.5457,83.7589,83.5368,83.7323,8770.0
2020-11-11 12:35:00,94.26,94.35,94.18,94.23,5511.0,83.75,83.83,83.679,83.7234,5511.0
2020-11-11 12:40:00,94.16,94.19,94.07,94.15,5244.0,83.6612,83.6878,83.5812,83.6523,5244.0
2020-11-11 12:45:00,94.16,94.17,94.05,94.15,12098.0,83.6612,83.6701,83.5635,83.6523,12098.0
2020-11-11 12:50:00,94.21,94.35,94.19,94.31,4500.0,83.7056,83.83,83.6878,83.7945,4500.0
2020-11-11 12:55:00,94.28,94.52,94.27,94.34,16444.0,83.7678,83.9811,83.7589,83.8211,16444.0
2020-11-11 13:00:00,94.41,94.46,94.33,94.46,4275.0,83.8833,83.9277,83.8122,83.9277,4275.0
2020-11-11 13:05:00,94.47,94.5,94.4,94.48,14263.0,83.9366,83.9633,83.8744,83.9455,14263.0
2020-11-11 13:10:00,94.46,94.51,94.46,94.5,5529.0,83.9277,83.9722,83.9277,83.9633,5529.0
2020-11-11 13:15:00,94.5,94.53,94.33,94.45,11587.0,83.9633,83.9899,83.8122,83.9189,11587.0
2020-11-11 13:20:00,94.45,94.5,94.38,94.39,10373.0,83.9189,83.9633,83.8567,83.8655,10373.0
2020-11-11 13:25:00,94.4,94.42,94.34,94.4,5526.0,83.8744,83.8922,83.8211,83.8744,5526.0
2020-11-11 13:30:00,94.41,94.43,94.28,94.31,5880.0,83.8833,83.9011,83.7678,83.7945,5880.0
2020-11-11 13:35:00,94.31,94.34,94.23,94.29,7267.0,83.7945,83.8211,83.7234,83.7767,7267.0
2020-11-11 13:40:00,94.26,94.4,94.26,94.4,7074.0,83.75,83.8744,83.75,83.8744,7074.0
2020-11-11 13:45:00,94.4,94.42,94.31,94.32,5509.0,83.8744,83.8922,83.7945,83.8034,5509.0
2020-11-11 13:50:00,94.33,94.49,94.31,94.34,6196.0,83.8122,83.9544,83.7945,83.8211,6196.0
2020-11-11 13:55:00,94.34,94.34,94.05,94.07,7170.0,83.8211,83.8211,83.5635,83.5812,7170.0
2020-11-11 14:00:00,94.07,94.24,94.07,94.22,4593.0,83.5812,83.7323,83.5812,83.7145,4593.0
2020-11-11 14:05:00,94.21,94.27,94.2,94.23,4123.0,83.7056,83.7589,83.6967,83.7234,4123.0
2020-11-11 14:10:00,94.22,94.42,94.22,94.41,9219.0,83.7145,83.8922,83.7145,83.8833,9219.0
2020-11-11 14:15:00,94.4,94.47,94.37,94.47,7872.0,83.8744,83.9366,83.8478,83.9366,7872.0
2020-11-11 14:20:00,94.44,94.54,94.36,94.4,7624.0,83.91,83.9988,83.8389,83.8744,7624.0
2020-11-11 14:25:00,94.47,94.47,94.31,94.31,7153.0,83.9366,83.9366,83.7945,83.7945,7153.0
2020-11-11 14:30:00,94.31,94.45,94.31,94.37,9992.0,83.7945,83.9189,83.7945,83.8478,9992.0
2020-11-11 14:35:00,94.35,94.4,94.27,94.3,9203.0,83.83,83.8744,83.7589,83.7856,9203.0
2020-11-11 14:40:00,94.22,94.22,94.12,94.15,8645.0,83.7145,83.7145,83.6257,83.6523,8645.0
2020-11-11 14:45:00,94.14,94.15,93.98,94.0,20428.0,83.6434,83.6523,83.5013,83.519,20428.0
2020-11-11 14:50:00,94.0,94.11,93.98,94.09,11744.0,83.519,83.6168,83.5013,83.599,11744.0
2020-11-11 14:55:00,94.09,94.25,94.06,94.22,7969.0,83.599,83.7412,83.5723,83.7145,7969.0
2020-11-11 15:00:00,94.22,94.31,94.14,94.23,18752.0,83.7145,83.7945,83.6434,83.7234,18752.0
2020-11-11 15:05:00,94.24,94.37,94.22,94.37,9152.0,83.7323,83.8478,83.7145,83.8478,9152.0
2020-11-11 15:10:00,94.41,94.46,94.31,94.39,18463.0,83.8833,83.9277,83.7945,83.8655,18463.0
2020-11-11 15:15:00,94.39,94.41,94.34,94.35,7622.0,83.8655,83.8833,83.8211,83.83,7622.0
2020-11-11 15:20:00,94.36,94.36,94.16,94.26,10421.0,83.8389,83.8389,83.6612,83.75,10421.0
2020-11-11 15:25:00,94.26,94.3,94.12,94.18,10309.0,83.75,83.7856,83.6257,83.679,10309.0
2020-11-11 15:30:00,94.14,94.42,94.14,94.37,13263.0,83.6434,83.8922,83.6434,83.8478,13263.0
2020-11-11 15:35:00,94.36,94.41,94.25,94.25,13247.0,83.8389,83.8833,83.7412,83.7412,13247.0
2020-11-11 15:40:00,94.25,94.29,94.19,94.25,17109.0,83.7412,83.7767,83.6878,83.7412,17109.0
2020-11-11 15:45:00,94.25,94.3,94.16,94.18,22981.0,83.7412,83.7856,83.6612,83.679,22981.0
2020-11-11 15:50:00,94.18,94.3,94.18,94.24,34089.0,83.679,83.7856,83.679,83.7323,34089.0
2020-11-11 15:55:00,94.22,94.42,94.22,94.38,94860.0,83.7145,83.8922,83.7145,83.8567,94860.0
2020-11-12 09:30:00,94.16,94.37,93.99,94.03,50962.0,83.6612,83.8478,83.5101,83.5457,50962.0
2020-11-12 09:35:00,94.0,94.35,93.98,94.12,16467.0,83.519,83.83,83.5013,83.6257,16467.0
2020-11-12 09:40:00,94.1,94.13,93.95,94.1,31495.0,83.6079,83.6345,83.4746,83.6079,31495.0
2020-11-12 09:45:00,94.1,94.37,94.08,94.22,17208.0,83.6079,83.8478,83.5901,83.7145,17208.0
2020-11-12 09:50:00,94.29,94.47,94.14,94.44,14845.0,83.7767,83.9366,83.6434,83.91,14845.0
2020-11-12 09:55:00,94.48,94.55,94.3,94.42,18640.0,83.9455,84.0077,83.7856,83.8922,18640.0
2020-11-12 10:00:00,94.43,94.5,94.28,94.46,14952.0,83.9011,83.9633,83.7678,83.9277,14952.0
2020-11-12 10:05:00,94.46,94.89,94.43,94.71,14798.0,83.9277,84.3098,83.9011,84.1499,14798.0
2020-11-12 10:10:00,94.71,94.87,94.7,94.86,18538.0,84.1499,84.292,84.141,84.2831,18538.0
2020-11-12 10:15:00,94.88,95.17,94.85,95.12,12090.0,84.3009,84.5586,84.2743,84.5142,12090.0
2020-11-12 10:20:00,95.12,95.17,94.83,94.83,10344.0,84.5142,84.5586,84.2565,84.2565,10344.0
2020-11-12 10:25:00,94.8,94.86,94.71,94.8,7690.0,84.2298,84.2831,84.1499,84.2298,7690.0
2020-11-12 10:30:00,94.8,94.81,94.55,94.72,6591.0,84.2298,84.2387,84.0077,84.1588,6591.0
2020-11-12 10:35:00,94.72,95.0,94.72,94.99,9605.0,84.1588,84.4075,84.1588,84.3986,9605.0
2020-11-12 10:40:00,95.03,95.13,94.94,95.04,12176.0,84.4342,84.523,84.3542,84.4431,12176.0
2020-11-12 10:45:00,95.09,95.16,95.0,95.1,9568.0,84.4875,84.5497,84.4075,84.4964,9568.0
2020-11-12 10:50:00,95.11,95.22,94.96,95.2,18378.0,84.5053,84.603,84.372,84.5852,18378.0
2020-11-12 10:55:00,95.2,95.26,95.16,95.24,13059.0,84.5852,84.6385,84.5497,84.6208,13059.0
2020-11-12 11:00:00,95.23,95.27,94.93,95.26,23569.0,84.6119,84.6474,84.3453,84.6385,23569.0
2020-11-12 11:05:00,95.23,95.48,95.23,95.45,14893.0,84.6119,84.834,84.6119,84.8074,14893.0
2020-11-12 11:10:00,95.44,95.44,95.29,95.4,25017.0,84.7985,84.7985,84.6652,84.7629,25017.0
2020-11-12 11:15:00,95.43,95.5,95.17,95.2,6626.0,84.7896,84.8518,84.5586,84.5852,6626.0
2020-11-12 11:20:00,95.25,95.25,95.03,95.12,8183.0,84.6297,84.6297,84.4342,84.5142,8183.0
2020-11-12 11:25:00,95.12,95.12,94.96,94.99,5386.0,84.5142,84.5142,84.372,84.3986,5386.0
2020-11-12 11:30:00,94.99,95.14,94.94,95.11,9556.0,84.3986,84.5319,84.3542,84.5053,9556.0
2020-11-12 11:35:00,95.11,95.13,94.96,94.99,6985.0,84.5053,84.523,84.372,84.3986,6985.0
2020-11-12 11:40:00,94.98,95.09,94.98,95.07,4368.0,84.3898,84.4875,84.3898,84.4697,4368.0
2020-11-12 11:45:00,95.11,95.24,95.08,95.15,5138.0,84.5053,84.6208,84.4786,84.5408,5138.0
2020-11-12 11:50:00,95.11,95.16,94.99,94.99,5106.0,84.5053,84.5497,84.3986,84.3986,5106.0
2020-11-12 11:55:00,94.99,94.99,94.86,94.86,4754.0,84.3986,84.3986,84.2831,84.2831,4754.0
2020-11-12 12:00:00,94.85,94.85,94.72,94.8,7148.0,84.2743,84.2743,84.1588,84.2298,7148.0
2020-11-12 12:05:00,94.81,94.86,94.77,94.86,5261.0,84.2387,84.2831,84.2032,84.2831,5261.0
2020-11-12 12:10:00,94.87,94.96,94.77,94.88,6265.0,84.292,84.372,84.2032,84.3009,6265.0
2020-11-12 12:15:00,94.87,94.91,94.79,94.89,8437.0,84.292,84.3276,84.2209,84.3098,8437.0
2020-11-12 12:20:00,94.9,94.92,94.85,94.85,4451.0,84.3187,84.3365,84.2743,84.2743,4451.0
2020-11-12 12:25:00,94.85,94.85,94.57,94.57,8279.0,84.2743,84.2743,84.0255,84.0255,8279.0
2020-11-12 12:30:00,94.6,94.6,94.39,94.44,5800.0,84.0521,84.0521,83.8655,83.91,5800.0
2020-11-12 12:35:00,94.43,94.47,94.3,94.31,8868.0,83.9011,83.9366,83.7856,83.7945,8868.0
2020-11-12 12:40:00,94.31,94.32,94.13,94.24,13712.0,83.7945,83.8034,83.6345,83.7323,13712.0
2020-11-12 12:45:00,94.24,94.25,94.11,94.13,9208.0,83.7323,83.7412,83.6168,83.6345,9208.0
2020-11-12 12:50:00,94.15,94.38,94.08,94.38,27756.0,83.6523,83.8567,83.5901,83.8567,27756.0
2020-11-12 12:55:00,94.38,94.46,94.27,94.32,6227.0,83.8567,83.9277,83.7589,83.8034,6227.0
2020-11-12 13:00:00,94.3,94.36,94.27,94.32,4190.0,83.7856,83.8389,83.7589,83.8034,4190.0
2020-11-12 13:05:00,94.31,94.31,94.1,94.22,5225.0,83.7945,83.7945,83.6079,83.7145,5225.0
2020-11-12 13:10:00,94.2,94.22,94.01,94.22,8317.0,83.6967,83.7145,83.5279,83.7145,8317.0
2020-11-12 13:15:00,94.2,94.21,93.95,94.02,92558.0,83.6967,83.7056,83.4746,83.5368,92558.0
2020-11-12 13:20:00,94.03,94.17,93.97,94.01,50994.0,83.5457,83.6701,83.4924,83.5279,50994.0
2020-11-12 13:25:00,94.02,94.19,94.0,94.03,16074.0,83.5368,83.6878,83.519,83.5457,16074.0
2020-11-12 13:30:00,94.04,94.21,94.04,94.14,11568.0,83.5546,83.7056,83.5546,83.6434,11568.0
2020-11-12 13:35:00,94.11,94.21,94.04,94.19,10910.0,83.6168,83.7056,83.5546,83.6878,10910.0
2020-11-12 13:40:00,94.17,94.18,94.07,94.15,7316.0,83.6701,83.679,83.5812,83.6523,7316.0
2020-11-12 13:45:00,94.15,94.23,94.09,94.18,8687.0,83.6523,83.7234,83.599,83.679,8687.0
2020-11-12 13:50:00,94.18,94.28,94.17,94.17,6788.0,83.679,83.7678,83.6701,83.6701,6788.0
2020-11-12 13:55:00,94.17,94.18,94.11,94.17,5784.0,83.6701,83.679,83.6168,83.6701,5784.0
2020-11-12 14:00:00,94.18,94.33,94.18,94.26,4455.0,83.679,83.8122,83.679,83.75,4455.0
2020-11-12 14:05:00,94.31,94.32,94.13,94.17,5150.0,83.7945,83.8034,83.6345,83.6701,5150.0
2020-11-12 14:10:00,94.18,94.21,94.04,94.06,7990.0,83.679,83.7056,83.5546,83.5723,7990.0
2020-11-12 14:15:00,94.07,94.09,94.01,94.01,4052.0,83.5812,83.599,83.5279,83.5279,4052.0
2020-11-12 14:20:00,94.02,94.15,94.01,94.15,10372.0,83.5368,83.6523,83.5279,83.6523,10372.0
2020-11-12 14:25:00,94.13,94.24,94.12,94.22,12381.0,83.6345,83.7323,83.6257,83.7145,12381.0
2020-11-12 14:30:00,94.2,94.48,94.17,94.34,12554.0,83.6967,83.9455,83.6701,83.8211,12554.0
2020-11-12 14:35:00,94.3,94.33,94.16,94.17,5663.0,83.7856,83.8122,83.6612,83.6701,5663.0
2020-11-12 14:40:00,94.17,94.17,94.04,94.06,6767.0,83.6701,83.6701,83.5546,83.5723,6767.0
2020-11-12 14:45:00,94.05,94.17,94.04,94.13,19581.0,83.5635,83.6701,83.5546,83.6345,19581.0
2020-11-12 14:50:00,94.11,94.14,94.0,94.02,9653.0,83.6168,83.6434,83.519,83.5368,9653.0
2020-11-12 14:55:00,94.02,94.07,93.99,94.04,16465.0,83.5368,83.5812,83.5101,83.5546,16465.0
2020-11-12 15:00:00,94.07,94.14,93.98,94.02,12151.0,83.5812,83.6434,83.5013,83.5368,12151.0
2020-11-12 15:05:00,93.99,94.04,93.96,94.02,21640.0,83.5101,83.5546,83.4835,83.5368,21640.0
2020-11-12 15:10:00,94.03,94.07,93.99,94.02,9828.0,83.5457,83.5812,83.5101,83.5368,9828.0
2020-11-12 15:15:00,94.03,94.3,94.01,94.2,18160.0,83.5457,83.7856,83.5279,83.6967,18160.0
2020-11-12 15:20:00,94.2,94.33,94.18,94.32,11853.0,83.6967,83.8122,83.679,83.8034,11853.0
2020-11-12 15:25:00,94.3,94.32,94.11,94.18,13415.0,83.7856,83.8034,83.6168,83.679,13415.0
2020-11-12 15:30:00,94.15,94.18,94.01,94.03,23596.0,83.6523,83.679,83.5279,83.5457,23596.0
2020-11-12 15:35:00,94.01,94.23,93.99,94.23,22804.0,83.5279,83.7234,83.5101,83.7234,22804.0
2020-11-12 15:40:00,94.23,94.31,94.17,94.25,18063.0,83.7234,83.7945,83.6701,83.7412,18063.0
2020-11-12 15:45:00,94.25,94.45,94.17,94.44,24018.0,83.7412,83.9189,83.6701,83.91,24018.0
2020-11-12 15:50:00,94.45,94.64,94.44,94.61,29295.0,83.9189,84.0877,83.91,84.061,29295.0
2020-11-12 15:55:00,94.58,94.89,94.58,94.76,112046.0,84.0344,84.3098,84.0344,84.1943,112046.0
2020-11-13 09:30:00,95.19,95.92,95.19,95.5,28653.0,84.5763,85.225,84.5763,84.8518,28653.0
2020-11-13 09:35:00,95.45,95.92,95.32,95.92,6970.0,84.8074,85.225,84.6919,85.225,6970.0
2020-11-13 09:40:00,96.0,96.1,95.77,95.79,10893.0,85.296,85.3849,85.0917,85.1094,10893.0
2020-11-13 09:45:00,95.89,96.35,95.89,96.33,12314.0,85.1983,85.607,85.1983,85.5892,12314.0
2020-11-13 09:50:00,96.32,96.38,96.1,96.1,23681.0,85.5804,85.6337,85.3849,85.3849,23681.0
2020-11-13 09:55:00,96.19,96.46,96.05,96.38,12782.0,85.4648,85.7047,85.3405,85.6337,12782.0
2020-11-13 10:00:00,96.41,96.69,96.35,96.6,29384.0,85.6603,85.9091,85.607,85.8291,29384.0
2020-11-13 10:05:00,96.62,96.73,96.37,96.38,11213.0,85.8469,85.9446,85.6248,85.6337,11213.0
2020-11-13 10:10:00,96.41,96.75,96.38,96.53,11715.0,85.6603,85.9624,85.6337,85.7669,11715.0
2020-11-13 10:15:00,96.48,96.59,96.38,96.38,14102.0,85.7225,85.8202,85.6337,85.6337,14102.0
2020-11-13 10:20:00,96.4,96.51,96.26,96.48,11660.0,85.6514,85.7492,85.527,85.7225,11660.0
2020-11-13 10:25:00,96.59,96.68,96.55,96.6,14972.0,85.8202,85.9002,85.7847,85.8291,14972.0
2020-11-13 10:30:00,96.6,96.83,96.51,96.81,20004.0,85.8291,86.0335,85.7492,86.0157,20004.0
2020-11-13 10:35:00,96.84,96.84,96.58,96.63,8698.0,86.0424,86.0424,85.8114,85.8558,8698.0
2020-11-13 10:40:00,96.64,96.79,96.54,96.65,8768.0,85.8647,85.9979,85.7758,85.8736,8768.0
2020-11-13 10:45:00,96.63,96.63,96.44,96.5,8055.0,85.8558,85.8558,85.687,85.7403,8055.0
2020-11-13 10:50:00,96.56,96.63,96.43,96.63,9359.0,85.7936,85.8558,85.6781,85.8558,9359.0
2020-11-13 10:55:00,96.59,96.66,96.54,96.66,8333.0,85.8202,85.8824,85.7758,85.8824,8333.0
2020-11-13 11:00:00,96.68,96.85,96.68,96.83,11459.0,85.9002,86.0513,85.9002,86.0335,11459.0
2020-11-13 11:05:00,96.81,96.82,96.61,96.82,10938.0,86.0157,86.0246,85.838,86.0246,10938.0
2020-11-13 11:10:00,96.83,96.9,96.64,96.75,12599.0,86.0335,86.0957,85.8647,85.9624,12599.0
2020-11-13 11:15:00,96.72,96.72,96.46,96.48,14183.0,85.9358,85.9358,85.7047,85.7225,14183.0
2020-11-13 11:20:00,96.49,96.5,96.32,96.42,10994.0,85.7314,85.7403,85.5804,85.6692,10994.0
2020-11-13 11:25:00,96.42,96.64,96.23,96.64,16277.0,85.6692,85.8647,85.5004,85.8647,16277.0
2020-11-13 11:30:00,96.64,96.8,96.62,96.75,8595.0,85.8647,86.0068,85.8469,85.9624,8595.0
2020-11-13 11:35:00,96.72,96.74,96.61,96.61,10856.0,85.9358,85.9535,85.838,85.838,10856.0
2020-11-13 11:40:00,96.59,96.65,96.49,96.54,13741.0,85.8202,85.8736,85.7314,85.7758,13741.0
2020-11-13 11:45:00,96.52,96.65,96.52,96.58,12854.0,85.7581,85.8736,85.7581,85.8114,12854.0
2020-11-13 11:50:00,96.58,96.67,96.55,96.65,5998.0,85.8114,85.8913,85.7847,85.8736,5998.0
2020-11-13 11:55:00,96.64,96.67,96.56,96.59,7874.0,85.8647,85.8913,85.7936,85.8202,7874.0
2020-11-13 12:00:00,96.61,96.64,96.56,96.59,13081.0,85.838,85.8647,85.7936,85.8202,13081.0
2020-11-13 12:05:00,96.59,96.63,96.59,96.59,9018.0,85.8202,85.8558,85.8202,85.8202,9018.0
2020-11-13 12:10:00,96.59,96.61,96.49,96.6,7796.0,85.8202,85.838,85.7314,85.8291,7796.0
2020-11-13 12:15:00,96.59,96.6,96.49,96.5,8854.0,85.8202,85.8291,85.7314,85.7403,8854.0
2020-11-13 12:20:00,96.52,96.6,96.5,96.6,9175.0,85.7581,85.8291,85.7403,85.8291,9175.0
2020-11-13 12:25:00,96.59,96.62,96.5,96.55,6666.0,85.8202,85.8469,85.7403,85.7847,6666.0
2020-11-13 12:30:00,96.54,96.61,96.53,96.57,8923.0,85.7758,85.838,85.7669,85.8025,8923.0
2020-11-13 12:35:00,96.58,96.64,96.55,96.59,9143.0,85.8114,85.8647,85.7847,85.8202,9143.0
2020-11-13 12:40:00,96.58,96.58,96.5,96.55,9994.0,85.8114,85.8114,85.7403,85.7847,9994.0
2020-11-13 12:45:00,96.52,96.54,96.43,96.45,3400.0,85.7581,85.7758,85.6781,85.6959,3400.0
2020-11-13 12:50:00,96.44,96.64,96.43,96.57,9916.0,85.687,85.8647,85.6781,85.8025,9916.0
2020-11-13 12:55:00,96.59,96.6,96.41,96.5,8312.0,85.8202,85.8291,85.6603,85.7403,8312.0
2020-11-13 13:00:00,96.47,96.65,96.44,96.56,11050.0,85.7136,85.8736,85.687,85.7936,11050.0
2020-11-13 13:05:00,96.59,96.63,96.55,96.62,7816.0,85.8202,85.8558,85.7847,85.8469,7816.0
2020-11-13 13:10:00,96.61,96.69,96.53,96.59,15131.0,85.838,85.9091,85.7669,85.8202,15131.0
2020-11-13 13:15:00,96.61,96.8,96.61,96.8,8896.0,85.838,86.0068,85.838,86.0068,8896.0
2020-11-13 13:20:00,96.78,96.82,96.66,96.68,13604.0,85.9891,86.0246,85.8824,85.9002,13604.0
2020-11-13 13:25:00,96.66,96.71,96.62,96.65,10899.0,85.8824,85.9269,85.8469,85.8736,10899.0
2020-11-13 13:30:00,96.67,96.67,96.54,96.64,9274.0,85.8913,85.8913,85.7758,85.8647,9274.0
2020-11-13 13:35:00,96.65,96.74,96.61,96.72,17196.0,85.8736,85.9535,85.838,85.9358,17196.0
2020-11-13 13:40:00,96.72,96.8,96.7,96.73,14665.0,85.9358,86.0068,85.918,85.9446,14665.0
2020-11-13 13:45:00,96.73,96.79,96.65,96.73,9729.0,85.9446,85.9979,85.8736,85.9446,9729.0
2020-11-13 13:50:00,96.75,96.79,96.7,96.71,9550.0,85.9624,85.9979,85.918,85.9269,9550.0
2020-11-13 13:55:00,96.7,96.7,96.61,96.62,5773.0,85.918,85.918,85.838,85.8469,5773.0
2020-11-13 14:00:00,96.58,96.73,96.56,96.72,12519.0,85.8114,85.9446,85.7936,85.9358,12519.0
2020-11-13 14:05:00,96.73,96.73,96.62,96.62,8856.0,85.9446,85.9446,85.8469,85.8469,8856.0
2020-11-13 14:10:00,96.68,96.71,96.65,96.66,7976.0,85.9002,85.9269,85.8736,85.8824,7976.0
2020-11-13 14:15:00,96.68,96.74,96.61,96.66,14066.0,85.9002,85.9535,85.838,85.8824,14066.0
2020-11-13 14:20:00,96.71,96.98,96.7,96.98,13754.0,85.9269,86.1668,85.918,86.1668,13754.0
2020-11-13 14:25:00,96.98,97.07,96.97,97.04,12153.0,86.1668,86.2467,86.1579,86.2201,12153.0
2020-11-13 14:30:00,97.03,97.07,96.93,96.98,12375.0,86.2112,86.2467,86.1223,86.1668,12375.0
2020-11-13 14:35:00,97.02,97.11,96.98,97.04,9193.0,86.2023,86.2823,86.1668,86.2201,9193.0
2020-11-13 14:40:00,97.05,97.07,97.01,97.04,7817.0,86.229,86.2467,86.1934,86.2201,7817.0
2020-11-13 14:45:00,97.05,97.07,96.84,96.85,8191.0,86.229,86.2467,86.0424,86.0513,8191.0
2020-11-13 14:50:00,96.86,96.99,96.85,96.93,7506.0,86.0601,86.1756,86.0513,86.1223,7506.0
2020-11-13 14:55:00,97.0,97.12,96.99,97.04,9241.0,86.1845,86.2912,86.1756,86.2201,9241.0
2020-11-13 15:00:00,97.01,97.06,96.91,96.91,8373.0,86.1934,86.2378,86.1046,86.1046,8373.0
2020-11-13 15:05:00,96.9,96.92,96.77,96.8,16211.0,86.0957,86.1135,85.9802,86.0068,16211.0
2020-11-13 15:10:00,96.79,96.79,96.66,96.71,12118.0,85.9979,85.9979,85.8824,85.9269,12118.0
2020-11-13 15:15:00,96.73,96.76,96.63,96.68,20045.0,85.9446,85.9713,85.8558,85.9002,20045.0
2020-11-13 15:20:00,96.67,96.67,96.58,96.58,13698.0,85.8913,85.8913,85.8114,85.8114,13698.0
2020-11-13 15:25:00,96.58,96.68,96.54,96.67,11875.0,85.8114,85.9002,85.7758,85.8913,11875.0
2020-11-13 15:30:00,96.66,96.83,96.63,96.78,28881.0,85.8824,86.0335,85.8558,85.9891,28881.0
2020-11-13 15:35:00,96.8,96.84,96.75,96.79,21050.0,86.0068,86.0424,85.9624,85.9979,21050.0
2020-11-13 15:40:00,96.78,96.92,96.75,96.76,26490.0,85.9891,86.1135,85.9624,85.9713,26490.0
2020-11-13 15:45:00,96.79,96.87,96.65,96.65,24632.0,85.9979,86.069,85.8736,85.8736,24632.0
2020-11-13 15:50:00,96.65,96.79,96.58,96.64,36876.0,85.8736,85.9979,85.8114,85.8647,36876.0
2020-11-13 15:55:00,96.66,96.83,96.66,96.71,91641.0,85.8824,86.0335,85.8824,85.9269,91641.0
2020-11-16 09:30:00,98.49,98.83,98.0,98.34,50296.0,87.5084,87.8105,87.073,87.3751,50296.0
2020-11-16 09:35:00,98.39,98.79,98.3,98.43,24046.0,87.4196,87.775,87.3396,87.4551,24046.0
2020-11-16 09:40:00,98.43,98.43,97.77,97.78,21566.0,87.4551,87.4551,86.8687,86.8776,21566.0
2020-11-16 09:45:00,97.7,98.05,97.62,97.91,14940.0,86.8065,87.1175,86.7354,86.9931,14940.0
2020-11-16 09:50:00,97.91,97.92,97.27,97.46,15059.0,86.9931,87.002,86.4244,86.5932,15059.0
2020-11-16 09:55:00,97.42,97.64,97.32,97.59,12099.0,86.5577,86.7532,86.4689,86.7087,12099.0
2020-11-16 10:00:00,97.55,97.7,97.2,97.38,9678.0,86.6732,86.8065,86.3622,86.5222,9678.0
2020-11-16 10:05:00,97.44,97.59,97.33,97.43,9327.0,86.5755,86.7087,86.4777,86.5666,9327.0
2020-11-16 10:10:00,97.43,97.61,97.34,97.51,7807.0,86.5666,86.7265,86.4866,86.6377,7807.0
2020-11-16 10:15:00,97.51,97.51,97.3,97.34,8775.0,86.6377,86.6377,86.4511,86.4866,8775.0
2020-11-16 10:20:00,97.34,97.41,97.25,97.29,11998.0,86.4866,86.5488,86.4067,86.4422,11998.0
2020-11-16 10:25:00,97.29,97.39,97.17,97.35,14788.0,86.4422,86.531,86.3356,86.4955,14788.0
2020-11-16 10:30:00,97.4,97.4,97.22,97.34,9997.0,86.5399,86.5399,86.38,86.4866,9997.0
2020-11-16 10:35:00,97.34,97.6,97.32,97.59,11337.0,86.4866,86.7176,86.4689,86.7087,11337.0
2020-11-16 10:40:00,97.56,97.76,97.55,97.73,21647.0,86.6821,86.8598,86.6732,86.8331,21647.0
2020-11-16 10:45:00,97.72,97.77,97.58,97.58,7807.0,86.8243,86.8687,86.6999,86.6999,7807.0
2020-11-16 10:50:00,97.58,97.58,97.36,97.4,4769.0,86.6999,86.6999,86.5044,86.5399,4769.0
2020-11-16 10:55:00,97.43,97.53,97.31,97.46,9590.0,86.5666,86.6554,86.46,86.5932,9590.0
2020-11-16 11:00:00,97.45,97.47,97.3,97.45,6194.0,86.5844,86.6021,86.4511,86.5844,6194.0
2020-11-16 11:05:00,97.47,97.58,97.28,97.31,7389.0,86.6021,86.6999,86.4333,86.46,7389.0
2020-11-16 11:10:00,97.33,97.33,97.12,97.15,9162.0,86.4777,86.4777,86.2912,86.3178,9162.0
2020-11-16 11:15:00,97.17,97.48,97.16,97.48,12583.0,86.3356,86.611,86.3267,86.611,12583.0
2020-11-16 11:20:00,97.48,97.71,97.34,97.38,14307.0,86.611,86.8154,86.4866,86.5222,14307.0
2020-11-16 11:25:00,97.43,97.76,97.39,97.76,9124.0,86.5666,86.8598,86.531,86.8598,9124.0
2020-11-16 11:30:00,97.76,97.85,97.64,97.84,8436.0,86.8598,86.9398,86.7532,86.9309,8436.0
2020-11-16 11:35:00,97.84,97.84,97.67,97.7,6406.0,86.9309,86.9309,86.7798,86.8065,6406.0
2020-11-16 11:40:00,97.75,97.79,97.59,97.79,8779.0,86.8509,86.8864,86.7087,86.8864,8779.0
2020-11-16 11:45:00,97.81,97.81,97.72,97.75,5857.0,86.9042,86.9042,86.8243,86.8509,5857.0
2020-11-16 11:50:00,97.73,97.87,97.58,97.59,16107.0,86.8331,86.9575,86.6999,86.7087,16107.0
2020-11-16 11:55:00,97.63,97.65,97.5,97.51,9627.0,86.7443,86.7621,86.6288,86.6377,9627.0
2020-11-16 12:00:00,97.56,97.56,97.36,97.39,10496.0,86.6821,86.6821,86.5044,86.531,10496.0
2020-11-16 12:05:00,97.39,97.51,97.37,97.51,6837.0,86.531,86.6377,86.5133,86.6377,6837.0
2020-11-16 12:10:00,97.48,97.57,97.4,97.47,9487.0,86.611,86.691,86.5399,86.6021,9487.0
2020-11-16 12:15:00,97.48,97.59,97.48,97.55,7233.0,86.611,86.7087,86.611,86.6732,7233.0
2020-11-16 12:20:00,97.52,97.7,97.51,97.57,5840.0,86.6466,86.8065,86.6377,86.691,5840.0
2020-11-16 12:25:00,97.56,97.63,97.45,97.48,6389.0,86.6821,86.7443,86.5844,86.611,6389.0
2020-11-16 12:30:00,97.51,97.69,97.45,97.63,7445.0,86.6377,86.7976,86.5844,86.7443,7445.0
2020-11-16 12:35:00,97.64,97.68,97.5,97.5,5724.0,86.7532,86.7887,86.6288,86.6288,5724.0
2020-11-16 12:40:00,97.51,97.54,97.42,97.51,6967.0,86.6377,86.6643,86.5577,86.6377,6967.0
2020-11-16 12:45:00,97.52,97.55,97.44,97.54,8802.0,86.6466,86.6732,86.5755,86.6643,8802.0
2020-11-16 12:50:00,97.52,97.52,97.36,97.36,6947.0,86.6466,86.6466,86.5044,86.5044,6947.0
2020-11-16 12:55:00,97.41,97.54,97.39,97.45,8057.0,86.5488,86.6643,86.531,86.5844,8057.0
2020-11-16 13:00:00,97.45,97.49,97.38,97.44,8892.0,86.5844,86.6199,86.5222,86.5755,8892.0
2020-11-16 13:05:00,97.5,97.5,97.3,97.36,4824.0,86.6288,86.6288,86.4511,86.5044,4824.0
2020-11-16 13:10:00,97.34,97.52,97.29,97.5,11577.0,86.4866,86.6466,86.4422,86.6288,11577.0
2020-11-16 13:15:00,97.52,97.52,97.29,97.29,7796.0,86.6466,86.6466,86.4422,86.4422,7796.0
2020-11-16 13:20:00,97.31,97.32,97.12,97.2,7735.0,86.46,86.4689,86.2912,86.3622,7735.0
2020-11-16 13:25:00,97.24,97.24,97.08,97.16,4203.0,86.3978,86.3978,86.2556,86.3267,4203.0
2020-11-16 13:30:00,97.16,97.33,97.12,97.3,6046.0,86.3267,86.4777,86.2912,86.4511,6046.0
2020-11-16 13:35:00,97.29,97.29,97.2,97.28,5562.0,86.4422,86.4422,86.3622,86.4333,5562.0
2020-11-16 13:40:00,97.26,97.26,97.09,97.14,11283.0,86.4155,86.4155,86.2645,86.3089,11283.0
2020-11-16 13:45:00,97.14,97.23,97.14,97.16,4009.0,86.3089,86.3889,86.3089,86.3267,4009.0
2020-11-16 13:50:00,97.16,97.39,97.16,97.38,8514.0,86.3267,86.531,86.3267,86.5222,8514.0
2020-11-16 13:55:00,97.38,97.45,97.38,97.39,7367.0,86.5222,86.5844,86.5222,86.531,7367.0
2020-11-16 14:00:00,97.39,97.48,97.37,97.42,7815.0,86.531,86.611,86.5133,86.5577,7815.0
2020-11-16 14:05:00,97.43,97.65,97.42,97.65,6730.0,86.5666,86.7621,86.5577,86.7621,6730.0
2020-11-16 14:10:00,97.63,97.65,97.55,97.56,9578.0,86.7443,86.7621,86.6732,86.6821,9578.0
2020-11-16 14:15:00,97.55,97.59,97.49,97.55,10851.0,86.6732,86.7087,86.6199,86.6732,10851.0
2020-11-16 14:20:00,97.55,97.57,97.48,97.56,10335.0,86.6732,86.691,86.611,86.6821,10335.0
2020-11-16 14:25:00,97.56,97.68,97.52,97.63,17375.0,86.6821,86.7887,86.6466,86.7443,17375.0
2020-11-16 14:30:00,97.65,97.69,97.44,97.52,10138.0,86.7621,86.7976,86.5755,86.6466,10138.0
2020-11-16 14:35:00,97.52,97.58,97.51,97.55,7075.0,86.6466,86.6999,86.6377,86.6732,7075.0
2020-11-16 14:40:00,97.57,97.71,97.55,97.59,13309.0,86.691,86.8154,86.6732,86.7087,13309.0
2020-11-16 14:45:00,97.6,97.69,97.54,97.63,18662.0,86.7176,86.7976,86.6643,86.7443,18662.0
2020-11-16 14:50:00,97.68,97.8,97.68,97.79,9679.0,86.7887,86.8953,86.7887,86.8864,9679.0
2020-11-16 14:55:00,97.79,97.85,97.72,97.77,9376.0,86.8864,86.9398,86.8243,86.8687,9376.0
2020-11-16 15:00:00,97.77,97.78,97.56,97.71,11514.0,86.8687,86.8776,86.6821,86.8154,11514.0
2020-11-16 15:05:00,97.69,97.72,97.54,97.7,12531.0,86.7976,86.8243,86.6643,86.8065,12531.0
2020-11-16 15:10:00,97.73,97.82,97.65,97.67,10115.0,86.8331,86.9131,86.7621,86.7798,10115.0
2020-11-16 15:15:00,97.67,97.79,97.66,97.75,22381.0,86.7798,86.8864,86.7709,86.8509,22381.0
2020-11-16 15:20:00,97.77,97.9,97.77,97.8,15138.0,86.8687,86.9842,86.8687,86.8953,15138.0
2020-11-16 15:25:00,97.81,97.81,97.67,97.7,11172.0,86.9042,86.9042,86.7798,86.8065,11172.0
2020-11-16 15:30:00,97.73,97.9,97.71,97.85,24331.0,86.8331,86.9842,86.8154,86.9398,24331.0
2020-11-16 15:35:00,97.85,97.85,97.64,97.66,23424.0,86.9398,86.9398,86.7532,86.7709,23424.0
2020-11-16 15:40:00,97.64,97.8,97.62,97.78,23252.0,86.7532,86.8953,86.7354,86.8776,23252.0
2020-11-16 15:45:00,97.77,97.79,97.7,97.75,29684.0,86.8687,86.8864,86.8065,86.8509,29684.0
2020-11-16 15:50:00,97.75,97.81,97.68,97.78,50473.0,86.8509,86.9042,86.7887,86.8776,50473.0
2020-11-16 15:55:00,97.77,98.09,97.74,98.06,195600.0,86.8687,87.153,86.842,87.1263,195600.0
2020-11-17 09:30:00,98.06,98.2,97.66,97.92,35602.0,87.1263,87.2507,86.7709,87.002,35602.0
2020-11-17 09:35:00,97.98,98.27,97.98,98.13,28294.0,87.0553,87.3129,87.0553,87.1885,28294.0
2020-11-17 09:40:00,98.27,98.28,97.91,98.04,8318.0,87.3129,87.3218,86.9931,87.1086,8318.0
2020-11-17 09:45:00,98.08,98.09,97.83,97.87,12079.0,87.1441,87.153,86.922,86.9575,12079.0
2020-11-17 09:50:00,97.93,97.97,97.62,97.66,11903.0,87.0108,87.0464,86.7354,86.7709,11903.0
2020-11-17 09:55:00,97.64,97.66,97.1,97.12,11760.0,86.7532,86.7709,86.2734,86.2912,11760.0
2020-11-17 10:00:00,97.12,97.45,97.05,97.45,9013.0,86.2912,86.5844,86.229,86.5844,9013.0
2020-11-17 10:05:00,97.48,97.52,97.25,97.45,12262.0,86.611,86.6466,86.4067,86.5844,12262.0
2020-11-17 10:10:00,97.53,97.94,97.53,97.93,11874.0,86.6554,87.0197,86.6554,87.0108,11874.0
2020-11-17 10:15:00,97.88,97.91,97.68,97.85,12328.0,86.9664,86.9931,86.7887,86.9398,12328.0
2020-11-17 10:20:00,97.88,97.97,97.76,97.77,14543.0,86.9664,87.0464,86.8598,86.8687,14543.0
2020-11-17 10:25:00,97.76,98.07,97.73,98.07,10307.0,86.8598,87.1352,86.8331,87.1352,10307.0
2020-11-17 10:30:00,98.08,98.44,98.0,98.41,12376.0,87.1441,87.464,87.073,87.4373,12376.0
2020-11-17 10:35:00,98.42,98.53,98.31,98.48,15414.0,87.4462,87.5439,87.3485,87.4995,15414.0
2020-11-17 10:40:00,98.48,98.62,98.47,98.62,13304.0,87.4995,87.6239,87.4906,87.6239,13304.0
2020-11-17 10:45:00,98.63,98.72,98.57,98.68,13244.0,87.6328,87.7128,87.5795,87.6772,13244.0
2020-11-17 10:50:00,98.66,98.8,98.65,98.8,10453.0,87.6594,87.7838,87.6506,87.7838,10453.0
2020-11-17 10:55:00,98.77,98.97,98.76,98.97,10045.0,87.7572,87.9349,87.7483,87.9349,10045.0
2020-11-17 11:00:00,98.97,98.97,98.74,98.85,7900.0,87.9349,87.9349,87.7305,87.8283,7900.0
2020-11-17 11:05:00,98.83,99.04,98.81,99.03,10156.0,87.8105,87.9971,87.7927,87.9882,10156.0
2020-11-17 11:10:00,99.0,99.3,99.0,99.18,14522.0,87.9615,88.2281,87.9615,88.1215,14522.0
2020-11-17 11:15:00,99.22,99.26,99.16,99.19,6666.0,88.157,88.1925,88.1037,88.1304,6666.0
2020-11-17 11:20:00,99.23,99.4,99.21,99.32,13098.0,88.1659,88.3169,88.1481,88.2459,13098.0
2020-11-17 11:25:00,99.27,99.27,99.04,99.11,8734.0,88.2014,88.2014,87.9971,88.0593,8734.0
2020-11-17 11:30:00,99.12,99.3,99.1,99.21,5358.0,88.0682,88.2281,88.0504,88.1481,5358.0
2020-11-17 11:35:00,99.15,99.24,98.96,99.06,19209.0,88.0948,88.1748,87.926,88.0148,19209.0
2020-11-17 11:40:00,99.07,99.29,99.05,99.2,5251.0,88.0237,88.2192,88.006,88.1392,5251.0
2020-11-17 11:45:00,99.21,99.33,99.19,99.26,14347.0,88.1481,88.2547,88.1304,88.1925,14347.0
2020-11-17 11:50:00,99.23,99.35,99.18,99.24,5005.0,88.1659,88.2725,88.1215,88.1748,5005.0
2020-11-17 11:55:00,99.21,99.21,99.07,99.07,6326.0,88.1481,88.1481,88.0237,88.0237,6326.0
2020-11-17 12:00:00,99.07,99.25,99.07,99.17,5668.0,88.0237,88.1837,88.0237,88.1126,5668.0
2020-11-17 12:05:00,99.15,99.17,99.01,99.01,7623.0,88.0948,88.1126,87.9704,87.9704,7623.0
2020-11-17 12:10:00,98.99,99.48,98.99,99.4,16440.0,87.9527,88.388,87.9527,88.3169,16440.0
2020-11-17 12:15:00,99.45,99.46,99.17,99.26,23888.0,88.3614,88.3702,88.1126,88.1925,23888.0
2020-11-17 12:20:00,99.27,99.56,99.27,99.44,7602.0,88.2014,88.4591,88.2014,88.3525,7602.0
2020-11-17 12:25:00,99.4,99.43,99.3,99.37,4763.0,88.3169,88.3436,88.2281,88.2903,4763.0
2020-11-17 12:30:00,99.38,99.38,99.17,99.23,5364.0,88.2992,88.2992,88.1126,88.1659,5364.0
2020-11-17 12:35:00,99.25,99.39,99.23,99.33,5856.0,88.1837,88.3081,88.1659,88.2547,5856.0
2020-11-17 12:40:00,99.39,99.39,99.3,99.31,4405.0,88.3081,88.3081,88.2281,88.237,4405.0
2020-11-17 12:45:00,99.33,99.35,99.2,99.35,4300.0,88.2547,88.2725,88.1392,88.2725,4300.0
2020-11-17 12:50:00,99.32,99.4,99.28,99.31,5037.0,88.2459,88.3169,88.2103,88.237,5037.0
2020-11-17 12:55:00,99.26,99.28,99.15,99.23,6725.0,88.1925,88.2103,88.0948,88.1659,6725.0
2020-11-17 13:00:00,99.21,99.3,99.2,99.29,7258.0,88.1481,88.2281,88.1392,88.2192,7258.0
2020-11-17 13:05:00,99.27,99.3,99.23,99.24,7606.0,88.2014,88.2281,88.1659,88.1748,7606.0
2020-11-17 13:10:00,99.23,99.24,99.14,99.14,6961.0,88.1659,88.1748,88.0859,88.0859,6961.0
2020-11-17 13:15:00,99.14,99.27,99.14,99.24,8769.0,88.0859,88.2014,88.0859,88.1748,8769.0
2020-11-17 13:20:00,99.25,99.25,99.17,99.17,6631.0,88.1837,88.1837,88.1126,88.1126,6631.0
2020-11-17 13:25:00,99.19,99.38,99.19,99.29,25549.0,88.1304,88.2992,88.1304,88.2192,25549.0
2020-11-17 13:30:00,99.2,99.24,99.19,99.22,5981.0,88.1392,88.1748,88.1304,88.157,5981.0
2020-11-17 13:35:00,99.24,99.47,99.22,99.45,6376.0,88.1748,88.3791,88.157,88.3614,6376.0
2020-11-17 13:40:00,99.46,99.49,99.36,99.4,7486.0,88.3702,88.3969,88.2814,88.3169,7486.0
2020-11-17 13:45:00,99.39,99.45,99.35,99.42,5537.0,88.3081,88.3614,88.2725,88.3347,5537.0
2020-11-17 13:50:00,99.38,99.38,99.19,99.22,9603.0,88.2992,88.2992,88.1304,88.157,9603.0
2020-11-17 13:55:00,99.21,99.29,99.17,99.28,8932.0,88.1481,88.2192,88.1126,88.2103,8932.0
2020-11-17 14:00:00,99.29,99.47,99.26,99.43,11175.0,88.2192,88.3791,88.1925,88.3436,11175.0
2020-11-17 14:05:00,99.42,99.51,99.4,99.48,12346.0,88.3347,88.4147,88.3169,88.388,12346.0
2020-11-17 14:10:00,99.47,99.58,99.38,99.53,6886.0,88.3791,88.4769,88.2992,88.4324,6886.0
2020-11-17 14:15:00,99.53,99.56,99.47,99.54,8297.0,88.4324,88.4591,88.3791,88.4413,8297.0
2020-11-17 14:20:00,99.54,99.58,99.43,99.43,8902.0,88.4413,88.4769,88.3436,88.3436,8902.0
2020-11-17 14:25:00,99.45,99.53,99.41,99.53,10233.0,88.3614,88.4324,88.3258,88.4324,10233.0
2020-11-17 14:30:00,99.51,99.52,99.4,99.44,10271.0,88.4147,88.4236,88.3169,88.3525,10271.0
2020-11-17 14:35:00,99.44,99.55,99.43,99.54,7907.0,88.3525,88.4502,88.3436,88.4413,7907.0
2020-11-17 14:40:00,99.52,99.56,99.49,99.53,12734.0,88.4236,88.4591,88.3969,88.4324,12734.0
2020-11-17 14:45:00,99.5,99.7,99.5,99.7,10662.0,88.4058,88.5835,88.4058,88.5835,10662.0
2020-11-17 14:50:00,99.69,99.74,99.57,99.57,19447.0,88.5746,88.619,88.468,88.468,19447.0
2020-11-17 14:55:00,99.56,99.73,99.55,99.67,11714.0,88.4591,88.6101,88.4502,88.5568,11714.0
2020-11-17 15:00:00,99.62,99.68,99.55,99.63,8901.0,88.5124,88.5657,88.4502,88.5213,8901.0
2020-11-17 15:05:00,99.64,99.67,99.58,99.58,11311.0,88.5302,88.5568,88.4769,88.4769,11311.0
2020-11-17 15:10:00,99.6,99.6,99.47,99.48,7589.0,88.4946,88.4946,88.3791,88.388,7589.0
2020-11-17 15:15:00,99.47,99.5,99.41,99.42,13463.0,88.3791,88.4058,88.3258,88.3347,13463.0
2020-11-17 15:20:00,99.45,99.46,99.32,99.39,13437.0,88.3614,88.3702,88.2459,88.3081,13437.0
2020-11-17 15:25:00,99.42,99.45,99.28,99.32,21063.0,88.3347,88.3614,88.2103,88.2459,21063.0
2020-11-17 15:30:00,99.31,99.38,99.2,99.22,15339.0,88.237,88.2992,88.1392,88.157,15339.0
2020-11-17 15:35:00,99.23,99.33,99.18,99.26,11193.0,88.1659,88.2547,88.1215,88.1925,11193.0
2020-11-17 15:40:00,99.25,99.42,99.14,99.31,64696.0,88.1837,88.3347,88.0859,88.237,64696.0
2020-11-17 15:45:00,99.3,99.31,99.2,99.23,25445.0,88.2281,88.237,88.1392,88.1659,25445.0
2020-11-17 15:50:00,99.2,99.37,99.11,99.33,60284.0,88.1392,88.2903,88.0593,88.2547,60284.0
2020-11-17 15:55:00,99.33,99.51,99.32,99.38,101256.0,88.2547,88.4147,88.2459,88.2992,101256.0
2020-11-18 09:30:00,99.56,99.56,98.69,98.91,49382.0,88.4591,88.4591,87.6861,87.8816,49382.0
2020-11-18 09:35:00,98.91,99.05,98.55,98.72,15167.0,87.8816,88.006,87.5617,87.7128,15167.0
2020-11-18 09:40:00,98.76,99.48,98.72,99.48,9889.0,87.7483,88.388,87.7128,88.388,9889.0
2020-11-18 09:45:00,99.48,99.5,99.23,99.39,10049.0,88.388,88.4058,88.1659,88.3081,10049.0
2020-11-18 09:50:00,99.38,99.53,99.33,99.38,6303.0,88.2992,88.4324,88.2547,88.2992,6303.0
2020-11-18 09:55:00,99.44,100.33,99.44,100.33,38217.0,88.3525,89.1432,88.3525,89.1432,38217.0
2020-11-18 10:00:00,100.35,100.67,100.29,100.54,21334.0,89.161,89.4453,89.1077,89.3298,21334.0
2020-11-18 10:05:00,100.54,100.6,100.41,100.53,12178.0,89.3298,89.3831,89.2143,89.3209,12178.0
2020-11-18 10:10:00,100.56,100.93,100.56,100.73,21267.0,89.3476,89.6763,89.3476,89.4986,21267.0
2020-11-18 10:15:00,100.73,100.92,100.69,100.84,23191.0,89.4986,89.6675,89.4631,89.5964,23191.0
2020-11-18 10:20:00,100.75,101.12,100.71,101.12,14093.0,89.5164,89.8452,89.4809,89.8452,14093.0
2020-11-18 10:25:00,101.11,101.2,100.91,101.15,25486.0,89.8363,89.9162,89.6586,89.8718,25486.0
2020-11-18 10:30:00,101.13,101.47,101.08,101.37,25016.0,89.854,90.1561,89.8096,90.0673,25016.0
2020-11-18 10:35:00,101.35,101.38,101.16,101.32,31892.0,90.0495,90.0762,89.8807,90.0229,31892.0
2020-11-18 10:40:00,101.32,101.73,101.26,101.71,32713.0,90.0229,90.3871,89.9695,90.3694,32713.0
2020-11-18 10:45:00,101.68,101.69,101.43,101.64,30271.0,90.3427,90.3516,90.1206,90.3072,30271.0
2020-11-18 10:50:00,101.64,101.68,101.39,101.6,23879.0,90.3072,90.3427,90.0851,90.2716,23879.0
2020-11-18 10:55:00,101.58,101.6,100.99,101.07,13812.0,90.2539,90.2716,89.7297,89.8007,13812.0
2020-11-18 11:00:00,101.07,101.37,101.06,101.33,10055.0,89.8007,90.0673,89.7918,90.0317,10055.0
2020-11-18 11:05:00,101.33,101.51,101.3,101.48,10372.0,90.0317,90.1917,90.0051,90.165,10372.0
2020-11-18 11:10:00,101.46,101.57,101.27,101.27,8223.0,90.1472,90.245,89.9784,89.9784,8223.0
2020-11-18 11:15:00,101.31,101.97,101.31,101.91,19782.0,90.014,90.6004,90.014,90.5471,19782.0
2020-11-18 11:20:00,101.91,102.01,101.68,101.9,23967.0,90.5471,90.6359,90.3427,90.5382,23967.0
2020-11-18 11:25:00,101.9,101.91,101.52,101.58,14408.0,90.5382,90.5471,90.2006,90.2539,14408.0
2020-11-18 11:30:00,101.54,101.54,101.28,101.33,12476.0,90.2183,90.2183,89.9873,90.0317,12476.0
2020-11-18 11:35:00,101.33,101.69,101.32,101.57,20511.0,90.0317,90.3516,90.0229,90.245,20511.0
2020-11-18 11:40:00,101.57,101.78,101.57,101.76,10978.0,90.245,90.4316,90.245,90.4138,10978.0
2020-11-18 11:45:00,101.73,101.91,101.68,101.69,35662.0,90.3871,90.5471,90.3427,90.3516,35662.0
2020-11-18 11:50:00,101.66,101.79,101.64,101.68,24893.0,90.3249,90.4405,90.3072,90.3427,24893.0
2020-11-18 11:55:00,101.68,101.8,101.36,101.54,72398.0,90.3427,90.4493,90.0584,90.2183,72398.0
2020-11-18 12:00:00,101.59,101.65,101.28,101.29,6162.0,90.2628,90.3161,89.9873,89.9962,6162.0
2020-11-18 12:05:00,101.25,101.32,101.19,101.22,6878.0,89.9607,90.0229,89.9074,89.934,6878.0
2020-11-18 12:10:00,101.18,101.33,101.13,101.18,4550.0,89.8985,90.0317,89.854,89.8985,4550.0
2020-11-18 12:15:00,101.19,101.28,101.07,101.27,7763.0,89.9074,89.9873,89.8007,89.9784,7763.0
2020-11-18 12:20:00,101.35,101.43,101.21,101.26,3784.0,90.0495,90.1206,89.9251,89.9695,3784.0
2020-11-18 12:25:00,101.26,101.35,101.25,101.35,6116.0,89.9695,90.0495,89.9607,90.0495,6116.0
2020-11-18 12:30:00,101.31,101.34,101.16,101.16,13410.0,90.014,90.0406,89.8807,89.8807,13410.0
2020-11-18 12:35:00,101.17,101.24,101.11,101.11,6732.0,89.8896,89.9518,89.8363,89.8363,6732.0
2020-11-18 12:40:00,101.14,101.34,101.11,101.26,5545.0,89.8629,90.0406,89.8363,89.9695,5545.0
2020-11-18 12:45:00,101.24,101.27,101.2,101.27,5674.0,89.9518,89.9784,89.9162,89.9784,5674.0
2020-11-18 12:50:00,101.27,101.34,101.22,101.34,7001.0,89.9784,90.0406,89.934,90.0406,7001.0
2020-11-18 12:55:00,101.34,101.34,101.15,101.19,5895.0,90.0406,90.0406,89.8718,89.9074,5895.0
2020-11-18 13:00:00,101.2,101.32,101.14,101.32,5296.0,89.9162,90.0229,89.8629,90.0229,5296.0
2020-11-18 13:05:00,101.32,101.42,101.32,101.35,6859.0,90.0229,90.1117,90.0229,90.0495,6859.0
2020-11-18 13:10:00,101.38,101.5,101.35,101.41,7366.0,90.0762,90.1828,90.0495,90.1028,7366.0
2020-11-18 13:15:00,101.4,101.4,101.29,101.35,8285.0,90.0939,90.0939,89.9962,90.0495,8285.0
2020-11-18 13:20:00,101.33,101.4,101.33,101.4,5906.0,90.0317,90.0939,90.0317,90.0939,5906.0
2020-11-18 13:25:00,101.4,101.4,101.21,101.22,12695.0,90.0939,90.0939,89.9251,89.934,12695.0
2020-11-18 13:30:00,101.21,101.3,101.2,101.21,5008.0,89.9251,90.0051,89.9162,89.9251,5008.0
2020-11-18 13:35:00,101.21,101.34,101.21,101.28,9096.0,89.9251,90.0406,89.9251,89.9873,9096.0
2020-11-18 13:40:00,101.31,101.31,101.23,101.28,10703.0,90.014,90.014,89.9429,89.9873,10703.0
2020-11-18 13:45:00,101.3,101.31,101.15,101.18,5770.0,90.0051,90.014,89.8718,89.8985,5770.0
2020-11-18 13:50:00,101.22,101.3,101.17,101.17,7224.0,89.934,90.0051,89.8896,89.8896,7224.0
2020-11-18 13:55:00,101.15,101.29,101.05,101.29,5286.0,89.8718,89.9962,89.783,89.9962,5286.0
2020-11-18 14:00:00,101.31,101.46,101.3,101.38,7715.0,90.014,90.1472,90.0051,90.0762,7715.0
2020-11-18 14:05:00,101.34,101.38,101.2,101.2,13308.0,90.0406,90.0762,89.9162,89.9162,13308.0
2020-11-18 14:10:00,101.23,101.29,101.16,101.19,14572.0,89.9429,89.9962,89.8807,89.9074,14572.0
2020-11-18 14:15:00,101.13,101.16,101.06,101.06,6512.0,89.854,89.8807,89.7918,89.7918,6512.0
2020-11-18 14:20:00,101.08,101.18,101.02,101.05,7879.0,89.8096,89.8985,89.7563,89.783,7879.0
2020-11-18 14:25:00,101.05,101.12,101.01,101.05,7169.0,89.783,89.8452,89.7474,89.783,7169.0
2020-11-18 14:30:00,101.06,101.2,100.97,101.18,32037.0,89.7918,89.9162,89.7119,89.8985,32037.0
2020-11-18 14:35:00,101.16,101.16,101.08,101.12,10474.0,89.8807,89.8807,89.8096,89.8452,10474.0
2020-11-18 14:40:00,101.11,101.23,101.09,101.23,10765.0,89.8363,89.9429,89.8185,89.9429,10765.0
2020-11-18 14:45:00,101.2,101.26,101.14,101.21,6962.0,89.9162,89.9695,89.8629,89.9251,6962.0
2020-11-18 14:50:00,101.2,101.27,101.2,101.24,9601.0,89.9162,89.9784,89.9162,89.9518,9601.0
2020-11-18 14:55:00,101.27,101.28,101.1,101.11,9703.0,89.9784,89.9873,89.8274,89.8363,9703.0
2020-11-18 15:00:00,101.15,101.15,100.79,100.79,9390.0,89.8718,89.8718,89.552,89.552,9390.0
2020-11-18 15:05:00,100.77,100.97,100.76,100.91,20417.0,89.5342,89.7119,89.5253,89.6586,20417.0
2020-11-18 15:10:00,100.92,101.11,100.92,101.09,11081.0,89.6675,89.8363,89.6675,89.8185,11081.0
2020-11-18 15:15:00,101.11,101.14,100.94,100.94,17868.0,89.8363,89.8629,89.6852,89.6852,17868.0
2020-11-18 15:20:00,100.95,101.06,100.85,101.01,19386.0,89.6941,89.7918,89.6053,89.7474,19386.0
2020-11-18 15:25:00,101.01,101.05,100.81,100.81,12978.0,89.7474,89.783,89.5697,89.5697,12978.0
2020-11-18 15:30:00,100.78,100.87,100.67,100.87,10702.0,89.5431,89.623,89.4453,89.623,10702.0
2020-11-18 15:35:00,100.88,100.88,100.55,100.64,22990.0,89.6319,89.6319,89.3387,89.4187,22990.0
2020-11-18 15:40:00,100.62,100.62,100.45,100.51,36155.0,89.4009,89.4009,89.2499,89.3032,36155.0
2020-11-18 15:45:00,100.52,100.82,100.49,100.56,34692.0,89.3121,89.5786,89.2854,89.3476,34692.0
2020-11-18 15:50:00,100.57,100.71,100.31,100.34,39548.0,89.3565,89.4809,89.1255,89.1521,39548.0
2020-11-18 15:55:00,100.35,100.4,100.03,100.07,89651.0,89.161,89.2054,88.8767,88.9122,89651.0
2020-11-19 09:30:00,99.2,99.6,98.15,98.66,78756.0,88.1392,88.4946,87.2063,87.6594,78756.0
2020-11-19 09:35:00,98.74,99.21,98.45,99.12,17101.0,87.7305,88.1481,87.4729,88.0682,17101.0
2020-11-19 09:40:00,99.16,99.38,99.08,99.29,13597.0,88.1037,88.2992,88.0326,88.2192,13597.0
2020-11-19 09:45:00,99.32,99.56,99.19,99.56,12969.0,88.2459,88.4591,88.1304,88.4591,12969.0
2020-11-19 09:50:00,99.49,99.87,99.47,99.65,11110.0,88.3969,88.7345,88.3791,88.5391,11110.0
2020-11-19 09:55:00,99.59,99.71,99.4,99.41,9432.0,88.4858,88.5924,88.3169,88.3258,9432.0
2020-11-19 10:00:00,99.4,99.98,99.39,99.74,30343.0,88.3169,88.8323,88.3081,88.619,30343.0
2020-11-19 10:05:00,99.72,100.0,99.72,100.0,20533.0,88.6013,88.85,88.6013,88.85,20533.0
2020-11-19 10:10:00,100.03,100.1,99.88,100.06,23488.0,88.8767,88.9389,88.7434,88.9033,23488.0
2020-11-19 10:15:00,100.04,100.21,100.03,100.14,18347.0,88.8856,89.0366,88.8767,88.9744,18347.0
2020-11-19 10:20:00,100.07,100.15,99.9,99.98,14732.0,88.9122,88.9833,88.7612,88.8323,14732.0
2020-11-19 10:25:00,99.94,99.94,99.78,99.78,24116.0,88.7967,88.7967,88.6546,88.6546,24116.0
2020-11-19 10:30:00,99.88,100.02,99.85,99.89,26288.0,88.7434,88.8678,88.7168,88.7523,26288.0
2020-11-19 10:35:00,99.94,100.04,99.89,100.02,18074.0,88.7967,88.8856,88.7523,88.8678,18074.0
2020-11-19 10:40:00,100.03,100.41,100.03,100.41,16854.0,88.8767,89.2143,88.8767,89.2143,16854.0
2020-11-19 10:45:00,100.43,100.61,100.38,100.61,21750.0,89.2321,89.392,89.1877,89.392,21750.0
2020-11-19 10:50:00,100.6,100.74,100.51,100.53,15668.0,89.3831,89.5075,89.3032,89.3209,15668.0
2020-11-19 10:55:00,100.56,100.6,100.2,100.26,10846.0,89.3476,89.3831,89.0277,89.081,10846.0
2020-11-19 11:00:00,100.18,100.22,100.13,100.14,12424.0,89.01,89.0455,88.9655,88.9744,12424.0
2020-11-19 11:05:00,100.13,100.29,100.13,100.13,12792.0,88.9655,89.1077,88.9655,88.9655,12792.0
2020-11-19 11:10:00,100.09,100.17,100.0,100.12,8035.0,88.93,89.0011,88.85,88.9567,8035.0
2020-11-19 11:15:00,100.11,100.5,100.11,100.49,12294.0,88.9478,89.2943,88.9478,89.2854,12294.0
2020-11-19 11:20:00,100.46,100.5,100.27,100.27,13018.0,89.2587,89.2943,89.0899,89.0899,13018.0
2020-11-19 11:25:00,100.27,100.29,100.14,100.21,7492.0,89.0899,89.1077,88.9744,89.0366,7492.0
2020-11-19 11:30:00,100.19,100.19,99.87,99.87,6045.0,89.0189,89.0189,88.7345,88.7345,6045.0
2020-11-19 11:35:00,99.87,99.91,99.76,99.77,12022.0,88.7345,88.7701,88.6368,88.6457,12022.0
2020-11-19 11:40:00,99.77,99.77,99.6,99.62,14340.0,88.6457,88.6457,88.4946,88.5124,14340.0
2020-11-19 11:45:00,99.55,99.61,99.48,99.56,8236.0,88.4502,88.5035,88.388,88.4591,8236.0
2020-11-19 11:50:00,99.56,99.63,99.54,99.63,6048.0,88.4591,88.5213,88.4413,88.5213,6048.0
2020-11-19 11:55:00,99.63,99.8,99.61,99.8,9529.0,88.5213,88.6723,88.5035,88.6723,9529.0
2020-11-19 12:00:00,99.8,99.81,99.71,99.78,6162.0,88.6723,88.6812,88.5924,88.6546,6162.0
2020-11-19 12:05:00,99.78,99.78,99.68,99.73,10874.0,88.6546,88.6546,88.5657,88.6101,10874.0
2020-11-19 12:10:00,99.7,99.8,99.7,99.78,6184.0,88.5835,88.6723,88.5835,88.6546,6184.0
2020-11-19 12:15:00,99.79,99.79,99.5,99.5,3320.0,88.6635,88.6635,88.4058,88.4058,3320.0
2020-11-19 12:20:00,99.52,99.59,99.43,99.44,6928.0,88.4236,88.4858,88.3436,88.3525,6928.0
2020-11-19 12:25:00,99.45,99.5,99.38,99.44,7222.0,88.3614,88.4058,88.2992,88.3525,7222.0
2020-11-19 12:30:00,99.42,99.55,99.4,99.44,8485.0,88.3347,88.4502,88.3169,88.3525,8485.0
2020-11-19 12:35:00,99.46,99.51,99.41,99.47,8436.0,88.3702,88.4147,88.3258,88.3791,8436.0
2020-11-19 12:40:00,99.48,99.48,99.19,99.19,6573.0,88.388,88.388,88.1304,88.1304,6573.0
2020-11-19 12:45:00,99.21,99.23,99.08,99.19,12587.0,88.1481,88.1659,88.0326,88.1304,12587.0
2020-11-19 12:50:00,99.16,99.34,99.14,99.22,8555.0,88.1037,88.2636,88.0859,88.157,8555.0
2020-11-19 12:55:00,99.18,99.29,99.18,99.26,12797.0,88.1215,88.2192,88.1215,88.1925,12797.0
2020-11-19 13:00:00,99.26,99.59,99.26,99.47,14562.0,88.1925,88.4858,88.1925,88.3791,14562.0
2020-11-19 13:05:00,99.48,99.48,99.29,99.36,9920.0,88.388,88.388,88.2192,88.2814,9920.0
2020-11-19 13:10:00,99.36,99.46,99.31,99.32,10242.0,88.2814,88.3702,88.237,88.2459,10242.0
2020-11-19 13:15:00,99.31,99.33,99.21,99.28,12021.0,88.237,88.2547,88.1481,88.2103,12021.0
2020-11-19 13:20:00,99.29,99.34,99.23,99.34,13848.0,88.2192,88.2636,88.1659,88.2636,13848.0
2020-11-19 13:25:00,99.31,99.43,99.31,99.34,10320.0,88.237,88.3436,88.237,88.2636,10320.0
2020-11-19 13:30:00,99.33,99.39,99.21,99.23,14666.0,88.2547,88.3081,88.1481,88.1659,14666.0
2020-11-19 13:35:00,99.21,99.29,99.19,99.22,14775.0,88.1481,88.2192,88.1304,88.157,14775.0
2020-11-19 13:40:00,99.22,99.25,99.16,99.18,10281.0,88.157,88.1837,88.1037,88.1215,10281.0
2020-11-19 13:45:00,99.14,99.49,99.14,99.45,15112.0,88.0859,88.3969,88.0859,88.3614,15112.0
2020-11-19 13:50:00,99.44,99.44,99.34,99.39,10965.0,88.3525,88.3525,88.2636,88.3081,10965.0
2020-11-19 13:55:00,99.39,99.45,99.32,99.34,6520.0,88.3081,88.3614,88.2459,88.2636,6520.0
2020-11-19 14:00:00,99.35,99.4,99.32,99.34,9329.0,88.2725,88.3169,88.2459,88.2636,9329.0
2020-11-19 14:05:00,99.34,99.39,99.31,99.35,15251.0,88.2636,88.3081,88.237,88.2725,15251.0
2020-11-19 14:10:00,99.36,99.56,99.34,99.56,11709.0,88.2814,88.4591,88.2636,88.4591,11709.0
2020-11-19 14:15:00,99.54,99.54,99.45,99.47,10088.0,88.4413,88.4413,88.3614,88.3791,10088.0
2020-11-19 14:20:00,99.44,99.58,99.44,99.57,21247.0,88.3525,88.4769,88.3525,88.468,21247.0
2020-11-19 14:25:00,99.58,99.7,99.55,99.68,11492.0,88.4769,88.5835,88.4502,88.5657,11492.0
2020-11-19 14:30:00,99.68,99.82,99.68,99.75,16239.0,88.5657,88.6901,88.5657,88.6279,16239.0
2020-11-19 14:35:00,99.79,100.05,99.76,100.04,10784.0,88.6635,88.8945,88.6368,88.8856,10784.0
2020-11-19 14:40:00,100.04,100.3,100.03,100.29,9383.0,88.8856,89.1166,88.8767,89.1077,9383.0
2020-11-19 14:45:00,100.27,100.37,100.24,100.29,14628.0,89.0899,89.1788,89.0633,89.1077,14628.0
2020-11-19 14:50:00,100.28,100.35,100.19,100.21,21734.0,89.0988,89.161,89.0189,89.0366,21734.0
2020-11-19 14:55:00,100.22,100.32,100.14,100.21,15806.0,89.0455,89.1344,88.9744,89.0366,15806.0
2020-11-19 15:00:00,100.22,100.24,100.09,100.13,7933.0,89.0455,89.0633,88.93,88.9655,7933.0
2020-11-19 15:05:00,100.12,100.19,100.06,100.18,13980.0,88.9567,89.0189,88.9033,89.01,13980.0
2020-11-19 15:10:00,100.18,100.52,100.15,100.52,20543.0,89.01,89.3121,88.9833,89.3121,20543.0
2020-11-19 15:15:00,100.5,100.55,100.32,100.38,23938.0,89.2943,89.3387,89.1344,89.1877,23938.0
2020-11-19 15:20:00,100.4,100.48,100.37,100.45,24809.0,89.2054,89.2765,89.1788,89.2499,24809.0
2020-11-19 15:25:00,100.45,100.47,100.37,100.45,23469.0,89.2499,89.2676,89.1788,89.2499,23469.0
2020-11-19 15:30:00,100.43,100.65,100.42,100.65,36430.0,89.2321,89.4276,89.2232,89.4276,36430.0
2020-11-19 15:35:00,100.64,100.81,100.6,100.69,26852.0,89.4187,89.5697,89.3831,89.4631,26852.0
2020-11-19 15:40:00,100.69,100.77,100.63,100.69,33076.0,89.4631,89.5342,89.4098,89.4631,33076.0
2020-11-19 15:45:00,100.7,100.7,100.38,100.4,42470.0,89.472,89.472,89.1877,89.2054,42470.0
2020-11-19 15:50:00,100.35,100.57,100.22,100.55,44415.0,89.161,89.3565,89.0455,89.3387,44415.0
2020-11-19 15:55:00,100.55,100.55,100.3,100.36,125917.0,89.3387,89.3387,89.1166,89.1699,125917.0
2020-11-20 09:30:00,100.35,100.96,100.01,100.81,74132.0,89.161,89.703,88.8589,89.5697,74132.0
2020-11-20 09:35:00,100.75,100.95,100.51,100.91,18038.0,89.5164,89.6941,89.3032,89.6586,18038.0
2020-11-20 09:40:00,100.87,101.41,100.75,101.35,19410.0,89.623,90.1028,89.5164,90.0495,19410.0
2020-11-20 09:45:00,101.29,101.73,101.29,101.48,29686.0,89.9962,90.3871,89.9962,90.165,29686.0
2020-11-20 09:50:00,101.48,101.48,100.95,101.1,21478.0,90.165,90.165,89.6941,89.8274,21478.0
2020-11-20 09:55:00,101.17,101.24,100.87,101.19,19121.0,89.8896,89.9518,89.623,89.9074,19121.0
2020-11-20 10:00:00,101.26,101.42,101.14,101.19,18565.0,89.9695,90.1117,89.8629,89.9074,18565.0
2020-11-20 10:05:00,101.19,101.35,101.06,101.12,15983.0,89.9074,90.0495,89.7918,89.8452,15983.0
2020-11-20 10:10:00,101.1,101.16,100.55,100.64,14363.0,89.8274,89.8807,89.3387,89.4187,14363.0
2020-11-20 10:15:00,100.64,100.73,100.53,100.7,14579.0,89.4187,89.4986,89.3209,89.472,14579.0
2020-11-20 10:20:00,100.71,101.12,100.71,101.1,21335.0,89.4809,89.8452,89.4809,89.8274,21335.0
2020-11-20 10:25:00,101.08,101.15,101.0,101.13,13385.0,89.8096,89.8718,89.7385,89.854,13385.0
2020-11-20 10:30:00,101.15,101.19,100.81,100.95,9834.0,89.8718,89.9074,89.5697,89.6941,9834.0
2020-11-20 10:35:00,100.93,101.2,100.87,101.13,9167.0,89.6763,89.9162,89.623,89.854,9167.0
2020-11-20 10:40:00,101.17,101.17,100.75,100.75,6629.0,89.8896,89.8896,89.5164,89.5164,6629.0
2020-11-20 10:45:00,100.75,100.77,100.55,100.71,7623.0,89.5164,89.5342,89.3387,89.4809,7623.0
2020-11-20 10:50:00,100.74,100.92,100.73,100.91,6046.0,89.5075,89.6675,89.4986,89.6586,6046.0
2020-11-20 10:55:00,100.93,101.05,100.88,100.99,7185.0,89.6763,89.783,89.6319,89.7297,7185.0
2020-11-20 11:00:00,100.98,101.0,100.91,100.94,5122.0,89.7208,89.7385,89.6586,89.6852,5122.0
2020-11-20 11:05:00,100.96,101.17,100.95,101.04,7967.0,89.703,89.8896,89.6941,89.7741,7967.0
2020-11-20 11:10:00,101.01,101.03,100.89,101.02,4653.0,89.7474,89.7652,89.6408,89.7563,4653.0
2020-11-20 11:15:00,101.04,101.25,101.03,101.14,10372.0,89.7741,89.9607,89.7652,89.8629,10372.0
2020-11-20 11:20:00,101.17,101.21,101.03,101.05,9105.0,89.8896,89.9251,89.7652,89.783,9105.0
2020-11-20 11:25:00,101.06,101.23,100.96,101.14,7329.0,89.7918,89.9429,89.703,89.8629,7329.0
2020-11-20 11:30:00,101.14,101.24,101.1,101.17,6952.0,89.8629,89.9518,89.8274,89.8896,6952.0
2020-11-20 11:35:00,101.18,101.27,101.02,101.15,9463.0,89.8985,89.9784,89.7563,89.8718,9463.0
2020-11-20 11:40:00,101.16,101.22,101.07,101.11,7758.0,89.8807,89.934,89.8007,89.8363,7758.0
2020-11-20 11:45:00,101.12,101.16,100.74,100.75,8191.0,89.8452,89.8807,89.5075,89.5164,8191.0
2020-11-20 11:50:00,100.81,100.9,100.8,100.85,4777.0,89.5697,89.6497,89.5608,89.6053,4777.0
2020-11-20 11:55:00,100.87,100.88,100.75,100.84,8147.0,89.623,89.6319,89.5164,89.5964,8147.0
2020-11-20 12:00:00,100.84,100.92,100.76,100.91,3477.0,89.5964,89.6675,89.5253,89.6586,3477.0
2020-11-20 12:05:00,100.91,100.91,100.66,100.7,7716.0,89.6586,89.6586,89.4364,89.472,7716.0
2020-11-20 12:10:00,100.68,100.7,100.52,100.52,7883.0,89.4542,89.472,89.3121,89.3121,7883.0
2020-11-20 12:15:00,100.52,100.54,100.32,100.32,17222.0,89.3121,89.3298,89.1344,89.1344,17222.0
2020-11-20 12:20:00,100.35,100.41,100.25,100.25,10107.0,89.161,89.2143,89.0722,89.0722,10107.0
2020-11-20 12:25:00,100.27,100.35,100.22,100.33,11117.0,89.0899,89.161,89.0455,89.1432,11117.0
2020-11-20 12:30:00,100.31,100.43,100.29,100.38,9855.0,89.1255,89.2321,89.1077,89.1877,9855.0
2020-11-20 12:35:00,100.4,100.43,100.35,100.42,11678.0,89.2054,89.2321,89.161,89.2232,11678.0
2020-11-20 12:40:00,100.42,100.44,100.27,100.32,11450.0,89.2232,89.241,89.0899,89.1344,11450.0
2020-11-20 12:45:00,100.33,100.38,100.25,100.25,9267.0,89.1432,89.1877,89.0722,89.0722,9267.0
2020-11-20 12:50:00,100.27,100.36,100.23,100.36,8936.0,89.0899,89.1699,89.0544,89.1699,8936.0
2020-11-20 12:55:00,100.34,100.39,100.3,100.38,10618.0,89.1521,89.1966,89.1166,89.1877,10618.0
2020-11-20 13:00:00,100.37,100.62,100.37,100.6,9377.0,89.1788,89.4009,89.1788,89.3831,9377.0
2020-11-20 13:05:00,100.59,100.59,100.32,100.34,11156.0,89.3743,89.3743,89.1344,89.1521,11156.0
2020-11-20 13:10:00,100.36,100.42,100.31,100.39,11369.0,89.1699,89.2232,89.1255,89.1966,11369.0
2020-11-20 13:15:00,100.41,100.55,100.41,100.48,11117.0,89.2143,89.3387,89.2143,89.2765,11117.0
2020-11-20 13:20:00,100.48,100.49,100.33,100.49,10001.0,89.2765,89.2854,89.1432,89.2854,10001.0
2020-11-20 13:25:00,100.46,100.58,100.43,100.54,7900.0,89.2587,89.3654,89.2321,89.3298,7900.0
2020-11-20 13:30:00,100.54,100.6,100.43,100.43,16801.0,89.3298,89.3831,89.2321,89.2321,16801.0
2020-11-20 13:35:00,100.44,100.63,100.43,100.61,7887.0,89.241,89.4098,89.2321,89.392,7887.0
2020-11-20 13:40:00,100.61,100.67,100.57,100.64,8207.0,89.392,89.4453,89.3565,89.4187,8207.0
2020-11-20 13:45:00,100.64,100.76,100.58,100.76,5969.0,89.4187,89.5253,89.3654,89.5253,5969.0
2020-11-20 13:50:00,100.78,100.78,100.63,100.64,9523.0,89.5431,89.5431,89.4098,89.4187,9523.0
2020-11-20 13:55:00,100.66,100.68,100.61,100.65,6758.0,89.4364,89.4542,89.392,89.4276,6758.0
2020-11-20 14:00:00,100.63,100.72,100.63,100.69,9530.0,89.4098,89.4898,89.4098,89.4631,9530.0
2020-11-20 14:05:00,100.68,100.71,100.64,100.68,8998.0,89.4542,89.4809,89.4187,89.4542,8998.0
2020-11-20 14:10:00,100.68,100.81,100.68,100.7,7021.0,89.4542,89.5697,89.4542,89.472,7021.0
2020-11-20 14:15:00,100.69,100.69,100.5,100.52,10690.0,89.4631,89.4631,89.2943,89.3121,10690.0
2020-11-20 14:20:00,100.5,100.6,100.5,100.55,4950.0,89.2943,89.3831,89.2943,89.3387,4950.0
2020-11-20 14:25:00,100.57,100.58,100.43,100.44,8367.0,89.3565,89.3654,89.2321,89.241,8367.0
2020-11-20 14:30:00,100.42,100.54,100.42,100.54,10146.0,89.2232,89.3298,89.2232,89.3298,10146.0
2020-11-20 14:35:00,100.56,100.63,100.36,100.36,6048.0,89.3476,89.4098,89.1699,89.1699,6048.0
2020-11-20 14:40:00,100.34,100.35,100.24,100.29,9603.0,89.1521,89.161,89.0633,89.1077,9603.0
2020-11-20 14:45:00,100.29,100.33,100.24,100.31,7042.0,89.1077,89.1432,89.0633,89.1255,7042.0
2020-11-20 14:50:00,100.27,100.36,100.27,100.3,8166.0,89.0899,89.1699,89.0899,89.1166,8166.0
2020-11-20 14:55:00,100.26,100.31,100.16,100.23,8710.0,89.081,89.1255,88.9922,89.0544,8710.0
2020-11-20 15:00:00,100.23,100.36,100.21,100.33,12947.0,89.0544,89.1699,89.0366,89.1432,12947.0
2020-11-20 15:05:00,100.3,100.4,100.28,100.3,16182.0,89.1166,89.2054,89.0988,89.1166,16182.0
2020-11-20 15:10:00,100.29,100.39,100.28,100.31,13070.0,89.1077,89.1966,89.0988,89.1255,13070.0
2020-11-20 15:15:00,100.3,100.3,99.92,100.03,17552.0,89.1166,89.1166,88.779,88.8767,17552.0
2020-11-20 15:20:00,100.02,100.14,99.95,100.03,11100.0,88.8678,88.9744,88.8056,88.8767,11100.0
2020-11-20 15:25:00,100.06,100.17,100.03,100.12,9449.0,88.9033,89.0011,88.8767,88.9567,9449.0
2020-11-20 15:30:00,100.11,100.11,99.94,100.0,16064.0,88.9478,88.9478,88.7967,88.85,16064.0
2020-11-20 15:35:00,99.97,100.29,99.94,100.27,19087.0,88.8234,89.1077,88.7967,89.0899,19087.0
2020-11-20 15:40:00,100.28,100.54,100.25,100.51,19295.0,89.0988,89.3298,89.0722,89.3032,19295.0
2020-11-20 15:45:00,100.53,100.68,100.47,100.54,17661.0,89.3209,89.4542,89.2676,89.3298,17661.0
2020-11-20 15:50:00,100.48,100.5,100.28,100.31,28747.0,89.2765,89.2943,89.0988,89.1255,28747.0
2020-11-20 15:55:00,100.31,100.32,100.05,100.17,85137.0,89.1255,89.1344,88.8945,89.0011,85137.0
2020-11-23 09:30:00,101.26,101.26,100.52,100.55,42708.0,89.9695,89.9695,89.3121,89.3387,42708.0
2020-11-23 09:35:00,100.41,100.54,100.05,100.12,9661.0,89.2143,89.3298,88.8945,88.9567,9661.0
2020-11-23 09:40:00,100.12,100.68,100.01,100.67,14430.0,88.9567,89.4542,88.8589,89.4453,14430.0
2020-11-23 09:45:00,100.72,101.0,100.67,101.0,12879.0,89.4898,89.7385,89.4453,89.7385,12879.0
2020-11-23 09:50:00,101.12,101.23,100.93,101.12,18653.0,89.8452,89.9429,89.6763,89.8452,18653.0
2020-11-23 09:55:00,101.01,101.05,100.76,101.0,7739.0,89.7474,89.783,89.5253,89.7385,7739.0
2020-11-23 10:00:00,100.92,101.08,100.84,101.02,6435.0,89.6675,89.8096,89.5964,89.7563,6435.0
2020-11-23 10:05:00,101.01,101.31,100.89,101.31,10812.0,89.7474,90.014,89.6408,90.014,10812.0
2020-11-23 10:10:00,101.31,101.31,100.97,101.03,11476.0,90.014,90.014,89.7119,89.7652,11476.0
2020-11-23 10:15:00,101.03,101.31,100.95,101.22,18519.0,89.7652,90.014,89.6941,89.934,18519.0
2020-11-23 10:20:00,101.19,101.29,101.08,101.23,7027.0,89.9074,89.9962,89.8096,89.9429,7027.0
2020-11-23 10:25:00,101.17,101.27,100.84,100.84,9734.0,89.8896,89.9784,89.5964,89.5964,9734.0
2020-11-23 10:30:00,100.85,101.01,100.82,100.88,7476.0,89.6053,89.7474,89.5786,89.6319,7476.0
2020-11-23 10:35:00,100.91,101.02,100.85,101.01,10543.0,89.6586,89.7563,89.6053,89.7474,10543.0
2020-11-23 10:40:00,101.03,101.05,100.86,100.87,11129.0,89.7652,89.783,89.6141,89.623,11129.0
2020-11-23 10:45:00,100.89,101.18,100.88,101.14,11597.0,89.6408,89.8985,89.6319,89.8629,11597.0
2020-11-23 10:50:00,101.13,101.24,101.13,101.19,6464.0,89.854,89.9518,89.854,89.9074,6464.0
2020-11-23 10:55:00,101.23,101.23,101.0,101.04,7404.0,89.9429,89.9429,89.7385,89.7741,7404.0
2020-11-23 11:00:00,101.05,101.18,101.03,101.09,7454.0,89.783,89.8985,89.7652,89.8185,7454.0
2020-11-23 11:05:00,101.09,101.12,100.96,100.97,8210.0,89.8185,89.8452,89.703,89.7119,8210.0
2020-11-23 11:10:00,100.98,100.98,100.8,100.81,12059.0,89.7208,89.7208,89.5608,89.5697,12059.0
2020-11-23 11:15:00,100.79,100.93,100.74,100.83,6443.0,89.552,89.6763,89.5075,89.5875,6443.0
2020-11-23 11:20:00,100.88,100.9,100.67,100.69,8238.0,89.6319,89.6497,89.4453,89.4631,8238.0
2020-11-23 11:25:00,100.67,100.89,100.65,100.81,6845.0,89.4453,89.6408,89.4276,89.5697,6845.0
2020-11-23 11:30:00,100.85,100.86,100.56,100.58,6929.0,89.6053,89.6141,89.3476,89.3654,6929.0
2020-11-23 11:35:00,100.55,100.7,100.53,100.57,5471.0,89.3387,89.472,89.3209,89.3565,5471.0
2020-11-23 11:40:00,100.53,100.64,100.5,100.55,6366.0,89.3209,89.4187,89.2943,89.3387,6366.0
2020-11-23 11:45:00,100.55,100.55,100.43,100.46,9801.0,89.3387,89.3387,89.2321,89.2587,9801.0
2020-11-23 11:50:00,100.46,100.51,100.34,100.36,6741.0,89.2587,89.3032,89.1521,89.1699,6741.0
2020-11-23 11:55:00,100.37,100.54,100.3,100.45,6899.0,89.1788,89.3298,89.1166,89.2499,6899.0
2020-11-23 12:00:00,100.45,100.53,100.38,100.48,8492.0,89.2499,89.3209,89.1877,89.2765,8492.0
2020-11-23 12:05:00,100.5,100.51,100.34,100.34,4335.0,89.2943,89.3032,89.1521,89.1521,4335.0
2020-11-23 12:10:00,100.37,100.45,100.32,100.32,7709.0,89.1788,89.2499,89.1344,89.1344,7709.0
2020-11-23 12:15:00,100.3,100.64,100.3,100.59,10896.0,89.1166,89.4187,89.1166,89.3743,10896.0
2020-11-23 12:20:00,100.56,100.57,100.5,100.53,4282.0,89.3476,89.3565,89.2943,89.3209,4282.0
2020-11-23 12:25:00,100.52,100.68,100.47,100.47,9590.0,89.3121,89.4542,89.2676,89.2676,9590.0
2020-11-23 12:30:00,100.51,100.62,100.5,100.57,9099.0,89.3032,89.4009,89.2943,89.3565,9099.0
2020-11-23 12:35:00,100.56,100.69,100.56,100.65,4951.0,89.3476,89.4631,89.3476,89.4276,4951.0
2020-11-23 12:40:00,100.66,100.79,100.64,100.75,5742.0,89.4364,89.552,89.4187,89.5164,5742.0
2020-11-23 12:45:00,100.73,100.86,100.73,100.86,3426.0,89.4986,89.6141,89.4986,89.6141,3426.0
2020-11-23 12:50:00,100.82,100.9,100.79,100.79,4784.0,89.5786,89.6497,89.552,89.552,4784.0
2020-11-23 12:55:00,100.79,100.85,100.78,100.84,3940.0,89.552,89.6053,89.5431,89.5964,3940.0
2020-11-23 13:00:00,100.82,100.91,100.79,100.91,9386.0,89.5786,89.6586,89.552,89.6586,9386.0
2020-11-23 13:05:00,100.91,100.98,100.91,100.98,5251.0,89.6586,89.7208,89.6586,89.7208,5251.0
2020-11-23 13:10:00,101.0,101.1,100.98,101.07,5044.0,89.7385,89.8274,89.7208,89.8007,5044.0
2020-11-23 13:15:00,101.08,101.08,100.92,100.93,5897.0,89.8096,89.8096,89.6675,89.6763,5897.0
2020-11-23 13:20:00,100.95,101.0,100.92,101.0,6830.0,89.6941,89.7385,89.6675,89.7385,6830.0
2020-11-23 13:25:00,101.01,101.07,100.86,100.87,9634.0,89.7474,89.8007,89.6141,89.623,9634.0
2020-11-23 13:30:00,100.92,100.95,100.86,100.91,4533.0,89.6675,89.6941,89.6141,89.6586,4533.0
2020-11-23 13:35:00,100.94,101.0,100.88,100.95,5944.0,89.6852,89.7385,89.6319,89.6941,5944.0
2020-11-23 13:40:00,100.93,100.97,100.85,100.9,7335.0,89.6763,89.7119,89.6053,89.6497,7335.0
2020-11-23 13:45:00,100.89,101.05,100.88,100.97,6678.0,89.6408,89.783,89.6319,89.7119,6678.0
2020-11-23 13:50:00,100.94,101.02,100.94,101.02,4088.0,89.6852,89.7563,89.6852,89.7563,4088.0
2020-11-23 13:55:00,101.03,101.18,101.01,101.11,5509.0,89.7652,89.8985,89.7474,89.8363,5509.0
2020-11-23 14:00:00,101.11,101.19,101.07,101.13,14361.0,89.8363,89.9074,89.8007,89.854,14361.0
2020-11-23 14:05:00,101.13,101.14,100.9,100.93,5930.0,89.854,89.8629,89.6497,89.6763,5930.0
2020-11-23 14:10:00,100.91,100.97,100.86,100.97,5297.0,89.6586,89.7119,89.6141,89.7119,5297.0
2020-11-23 14:15:00,100.94,101.0,100.88,100.91,8013.0,89.6852,89.7385,89.6319,89.6586,8013.0
2020-11-23 14:20:00,100.93,100.98,100.88,100.95,5939.0,89.6763,89.7208,89.6319,89.6941,5939.0
2020-11-23 14:25:00,100.95,100.99,100.92,100.95,4922.0,89.6941,89.7297,89.6675,89.6941,4922.0
2020-11-23 14:30:00,100.97,100.98,100.87,100.93,10771.0,89.7119,89.7208,89.623,89.6763,10771.0
2020-11-23 14:35:00,100.92,100.94,100.81,100.85,7483.0,89.6675,89.6852,89.5697,89.6053,7483.0
2020-11-23 14:40:00,100.83,100.85,100.75,100.83,12829.0,89.5875,89.6053,89.5164,89.5875,12829.0
2020-11-23 14:45:00,100.81,100.95,100.79,100.93,22888.0,89.5697,89.6941,89.552,89.6763,22888.0
2020-11-23 14:50:00,100.93,101.18,100.93,101.14,26489.0,89.6763,89.8985,89.6763,89.8629,26489.0
2020-11-23 14:55:00,101.11,101.2,101.02,101.08,16504.0,89.8363,89.9162,89.7563,89.8096,16504.0
2020-11-23 15:00:00,101.11,101.31,101.08,101.25,13473.0,89.8363,90.014,89.8096,89.9607,13473.0
2020-11-23 15:05:00,101.26,101.38,101.24,101.32,22349.0,89.9695,90.0762,89.9518,90.0229,22349.0
2020-11-23 15:10:00,101.3,101.31,101.23,101.31,16177.0,90.0051,90.014,89.9429,90.014,16177.0
2020-11-23 15:15:00,101.3,101.31,101.14,101.16,9171.0,90.0051,90.014,89.8629,89.8807,9171.0
2020-11-23 15:20:00,101.17,101.29,101.16,101.25,10828.0,89.8896,89.9962,89.8807,89.9607,10828.0
2020-11-23 15:25:00,101.25,101.29,101.22,101.25,14721.0,89.9607,89.9962,89.934,89.9607,14721.0
2020-11-23 15:30:00,101.26,101.26,101.13,101.22,13168.0,89.9695,89.9695,89.854,89.934,13168.0
2020-11-23 15:35:00,101.26,101.28,101.16,101.17,13135.0,89.9695,89.9873,89.8807,89.8896,13135.0
2020-11-23 15:40:00,101.17,101.29,101.16,101.29,16413.0,89.8896,89.9962,89.8807,89.9962,16413.0
2020-11-23 15:45:00,101.3,101.31,101.16,101.2,25109.0,90.0051,90.014,89.8807,89.9162,25109.0
2020-11-23 15:50:00,101.2,101.32,101.1,101.21,41408.0,89.9162,90.0229,89.8274,89.9251,41408.0
2020-11-23 15:55:00,101.2,101.41,101.07,101.31,100853.0,89.9162,90.1028,89.8007,90.014,100853.0
2020-11-24 09:30:00,102.55,102.99,101.36,101.57,77281.0,91.1157,91.5067,90.0584,90.245,77281.0
2020-11-24 09:35:00,101.56,102.0,101.42,101.76,28448.0,90.2361,90.627,90.1117,90.4138,28448.0
2020-11-24 09:40:00,101.76,101.9,101.41,101.87,51985.0,90.4138,90.5382,90.1028,90.5115,51985.0
2020-11-24 09:45:00,101.97,102.03,101.79,102.01,16236.0,90.6004,90.6537,90.4405,90.6359,16236.0
2020-11-24 09:50:00,102.12,102.38,102.03,102.28,14091.0,90.7337,90.9647,90.6537,90.8758,14091.0
2020-11-24 09:55:00,102.28,102.38,102.19,102.22,12956.0,90.8758,90.9647,90.7959,90.8225,12956.0
2020-11-24 10:00:00,102.2,102.98,102.15,102.93,29210.0,90.8047,91.4978,90.7603,91.4533,29210.0
2020-11-24 10:05:00,102.99,103.05,102.82,102.92,24952.0,91.5067,91.56,91.3556,91.4445,24952.0
2020-11-24 10:10:00,102.91,103.35,102.81,103.27,22019.0,91.4356,91.8265,91.3467,91.7554,22019.0
2020-11-24 10:15:00,103.27,103.36,103.1,103.36,26478.0,91.7554,91.8354,91.6044,91.8354,26478.0
2020-11-24 10:20:00,103.35,103.46,103.29,103.29,16082.0,91.8265,91.9242,91.7732,91.7732,16082.0
2020-11-24 10:25:00,103.3,103.69,103.3,103.62,21423.0,91.7821,92.1286,91.7821,92.0664,21423.0
2020-11-24 10:30:00,103.62,103.66,103.46,103.62,18936.0,92.0664,92.1019,91.9242,92.0664,18936.0
2020-11-24 10:35:00,103.63,103.77,103.57,103.63,25880.0,92.0753,92.1997,92.022,92.0753,25880.0
2020-11-24 10:40:00,103.63,103.72,103.56,103.6,25341.0,92.0753,92.1553,92.0131,92.0486,25341.0
2020-11-24 10:45:00,103.65,103.81,103.53,103.53,30716.0,92.0931,92.2352,91.9864,91.9864,30716.0
2020-11-24 10:50:00,103.56,103.84,103.53,103.81,35222.0,92.0131,92.2619,91.9864,92.2352,35222.0
2020-11-24 10:55:00,103.78,103.79,103.38,103.4,9704.0,92.2086,92.2175,91.8532,91.8709,9704.0
2020-11-24 11:00:00,103.4,103.84,103.4,103.7,11846.0,91.8709,92.2619,91.8709,92.1375,11846.0
2020-11-24 11:05:00,103.67,103.77,103.62,103.67,20218.0,92.1108,92.1997,92.0664,92.1108,20218.0
2020-11-24 11:10:00,103.67,103.72,103.51,103.55,14446.0,92.1108,92.1553,91.9687,92.0042,14446.0
2020-11-24 11:15:00,103.52,103.58,103.32,103.56,13114.0,91.9776,92.0309,91.7999,92.0131,13114.0
2020-11-24 11:20:00,103.56,104.26,103.55,104.25,24628.0,92.0131,92.635,92.0042,92.6262,24628.0
2020-11-24 11:25:00,104.25,104.42,104.06,104.41,76495.0,92.6262,92.7772,92.4573,92.7683,76495.0
2020-11-24 11:30:00,104.42,104.66,104.4,104.54,29666.0,92.7772,92.9904,92.7594,92.8838,29666.0
2020-11-24 11:35:00,104.52,104.52,104.3,104.33,11090.0,92.8661,92.8661,92.6706,92.6972,11090.0
2020-11-24 11:40:00,104.33,104.53,104.3,104.44,16767.0,92.6972,92.8749,92.6706,92.795,16767.0
2020-11-24 11:45:00,104.46,104.94,104.36,104.83,26434.0,92.8127,93.2392,92.7239,93.1415,26434.0
2020-11-24 11:50:00,104.87,104.91,104.72,104.86,15104.0,93.177,93.2126,93.0438,93.1681,15104.0
2020-11-24 11:55:00,104.85,104.94,104.76,104.81,7178.0,93.1593,93.2392,93.0793,93.1237,7178.0
2020-11-24 12:00:00,104.8,104.88,104.66,104.66,9536.0,93.1148,93.1859,92.9904,92.9904,9536.0
2020-11-24 12:05:00,104.68,104.87,104.65,104.74,9746.0,93.0082,93.177,92.9816,93.0615,9746.0
2020-11-24 12:10:00,104.74,104.82,104.56,104.74,6993.0,93.0615,93.1326,92.9016,93.0615,6993.0
2020-11-24 12:15:00,104.78,104.79,104.62,104.74,5401.0,93.0971,93.106,92.9549,93.0615,5401.0
2020-11-24 12:20:00,104.76,104.77,104.65,104.66,11115.0,93.0793,93.0882,92.9816,92.9904,11115.0
2020-11-24 12:25:00,104.72,104.75,104.6,104.68,15964.0,93.0438,93.0704,92.9371,93.0082,15964.0
2020-11-24 12:30:00,104.68,104.85,104.68,104.85,8287.0,93.0082,93.1593,93.0082,93.1593,8287.0
2020-11-24 12:35:00,104.86,104.89,104.82,104.83,9021.0,93.1681,93.1948,93.1326,93.1415,9021.0
2020-11-24 12:40:00,104.83,104.84,104.76,104.76,12740.0,93.1415,93.1504,93.0793,93.0793,12740.0
2020-11-24 12:45:00,104.74,104.84,104.74,104.74,8183.0,93.0615,93.1504,93.0615,93.0615,8183.0
2020-11-24 12:50:00,104.74,104.86,104.74,104.81,8428.0,93.0615,93.1681,93.0615,93.1237,8428.0
2020-11-24 12:55:00,104.81,104.81,104.62,104.66,13686.0,93.1237,93.1237,92.9549,92.9904,13686.0
2020-11-24 13:00:00,104.67,104.9,104.66,104.79,12405.0,92.9993,93.2037,92.9904,93.106,12405.0
2020-11-24 13:05:00,104.82,104.88,104.71,104.75,13261.0,93.1326,93.1859,93.0349,93.0704,13261.0
2020-11-24 13:10:00,104.74,105.04,104.7,104.82,30107.0,93.0615,93.3281,93.026,93.1326,30107.0
2020-11-24 13:15:00,104.85,104.93,104.84,104.9,13178.0,93.1593,93.2303,93.1504,93.2037,13178.0
2020-11-24 13:20:00,104.88,104.88,104.59,104.73,14455.0,93.1859,93.1859,92.9283,93.0526,14455.0
2020-11-24 13:25:00,104.73,104.8,104.71,104.79,32431.0,93.0526,93.1148,93.0349,93.106,32431.0
2020-11-24 13:30:00,104.8,104.9,104.74,104.75,18310.0,93.1148,93.2037,93.0615,93.0704,18310.0
2020-11-24 13:35:00,104.75,104.81,104.73,104.75,21572.0,93.0704,93.1237,93.0526,93.0704,21572.0
2020-11-24 13:40:00,104.74,105.16,104.74,104.9,26970.0,93.0615,93.4347,93.0615,93.2037,26970.0
2020-11-24 13:45:00,104.88,104.96,104.81,104.82,14490.0,93.1859,93.257,93.1237,93.1326,14490.0
2020-11-24 13:50:00,104.81,104.82,104.7,104.73,10704.0,93.1237,93.1326,93.026,93.0526,10704.0
2020-11-24 13:55:00,104.73,104.83,104.72,104.81,46377.0,93.0526,93.1415,93.0438,93.1237,46377.0
2020-11-24 14:00:00,104.81,105.02,104.81,104.99,12566.0,93.1237,93.3103,93.1237,93.2837,12566.0
2020-11-24 14:05:00,104.98,105.02,104.94,105.02,19150.0,93.2748,93.3103,93.2392,93.3103,19150.0
2020-11-24 14:10:00,105.02,105.12,105.02,105.09,8422.0,93.3103,93.3992,93.3103,93.3725,8422.0
2020-11-24 14:15:00,105.07,105.07,104.9,104.93,12522.0,93.3547,93.3547,93.2037,93.2303,12522.0
2020-11-24 14:20:00,104.93,104.94,104.86,104.87,10087.0,93.2303,93.2392,93.1681,93.177,10087.0
2020-11-24 14:25:00,104.87,104.9,104.69,104.81,17099.0,93.177,93.2037,93.0171,93.1237,17099.0
2020-11-24 14:30:00,104.82,104.84,104.67,104.69,12158.0,93.1326,93.1504,92.9993,93.0171,12158.0
2020-11-24 14:35:00,104.68,104.85,104.67,104.7,11224.0,93.0082,93.1593,92.9993,93.026,11224.0
2020-11-24 14:40:00,104.69,104.69,104.51,104.54,11411.0,93.0171,93.0171,92.8572,92.8838,11411.0
2020-11-24 14:45:00,104.5,104.5,104.01,104.01,11363.0,92.8483,92.8483,92.4129,92.4129,11363.0
2020-11-24 14:50:00,104.03,104.22,104.03,104.21,25102.0,92.4307,92.5995,92.4307,92.5906,25102.0
2020-11-24 14:55:00,104.22,104.54,104.22,104.41,11338.0,92.5995,92.8838,92.5995,92.7683,11338.0
2020-11-24 15:00:00,104.39,104.46,104.22,104.43,12248.0,92.7506,92.8127,92.5995,92.7861,12248.0
2020-11-24 15:05:00,104.45,104.59,104.43,104.53,13502.0,92.8039,92.9283,92.7861,92.8749,13502.0
2020-11-24 15:10:00,104.54,104.65,104.47,104.59,11540.0,92.8838,92.9816,92.8216,92.9283,11540.0
2020-11-24 15:15:00,104.6,104.65,104.52,104.6,14582.0,92.9371,92.9816,92.8661,92.9371,14582.0
2020-11-24 15:20:00,104.63,104.65,104.47,104.65,14271.0,92.9638,92.9816,92.8216,92.9816,14271.0
2020-11-24 15:25:00,104.66,104.68,104.52,104.57,12787.0,92.9904,93.0082,92.8661,92.9105,12787.0
2020-11-24 15:30:00,104.58,104.61,104.48,104.61,39741.0,92.9194,92.946,92.8305,92.946,39741.0
2020-11-24 15:35:00,104.59,104.68,104.54,104.65,18935.0,92.9283,93.0082,92.8838,92.9816,18935.0
2020-11-24 15:40:00,104.64,104.65,104.46,104.46,26330.0,92.9727,92.9816,92.8127,92.8127,26330.0
2020-11-24 15:45:00,104.45,104.66,104.45,104.65,44336.0,92.8039,92.9904,92.8039,92.9816,44336.0
2020-11-24 15:50:00,104.62,105.0,104.55,104.98,58893.0,92.9549,93.2925,92.8927,93.2748,58893.0
2020-11-24 15:55:00,104.98,105.22,104.81,104.87,164533.0,93.2748,93.488,93.1237,93.177,164533.0
2020-11-25 09:30:00,104.16,104.28,103.01,103.13,42837.0,92.5462,92.6528,91.5244,91.631,42837.0
2020-11-25 09:35:00,103.19,103.26,102.74,102.94,19484.0,91.6844,91.7465,91.2845,91.4622,19484.0
2020-11-25 09:40:00,102.93,103.23,102.75,103.15,23919.0,91.4533,91.7199,91.2934,91.6488,23919.0
2020-11-25 09:45:00,103.23,103.59,103.11,103.45,14750.0,91.7199,92.0398,91.6133,91.9154,14750.0
2020-11-25 09:50:00,103.51,103.7,103.2,103.2,16314.0,91.9687,92.1375,91.6932,91.6932,16314.0
2020-11-25 09:55:00,103.2,103.48,103.18,103.42,15956.0,91.6932,91.942,91.6755,91.8887,15956.0
2020-11-25 10:00:00,103.42,103.42,103.15,103.31,19882.0,91.8887,91.8887,91.6488,91.791,19882.0
2020-11-25 10:05:00,103.31,103.67,103.27,103.35,9805.0,91.791,92.1108,91.7554,91.8265,9805.0
2020-11-25 10:10:00,103.45,103.5,103.25,103.42,13137.0,91.9154,91.9598,91.7377,91.8887,13137.0
2020-11-25 10:15:00,103.45,103.59,103.35,103.37,7815.0,91.9154,92.0398,91.8265,91.8443,7815.0
2020-11-25 10:20:00,103.41,103.54,103.36,103.48,9420.0,91.8798,91.9953,91.8354,91.942,9420.0
2020-11-25 10:25:00,103.48,103.51,103.25,103.5,9224.0,91.942,91.9687,91.7377,91.9598,9224.0
2020-11-25 10:30:00,103.44,103.65,103.44,103.58,10716.0,91.9065,92.0931,91.9065,92.0309,10716.0
2020-11-25 10:35:00,103.61,103.61,103.38,103.43,17981.0,92.0575,92.0575,91.8532,91.8976,17981.0
2020-11-25 10:40:00,103.4,103.61,103.4,103.54,19530.0,91.8709,92.0575,91.8709,91.9953,19530.0
2020-11-25 10:45:00,103.51,103.62,103.49,103.54,10120.0,91.9687,92.0664,91.9509,91.9953,10120.0
2020-11-25 10:50:00,103.54,103.67,103.52,103.52,15695.0,91.9953,92.1108,91.9776,91.9776,15695.0
2020-11-25 10:55:00,103.49,103.51,103.32,103.33,12626.0,91.9509,91.9687,91.7999,91.8087,12626.0
2020-11-25 11:00:00,103.37,103.46,103.19,103.38,6983.0,91.8443,91.9242,91.6844,91.8532,6983.0
2020-11-25 11:05:00,103.38,103.71,103.35,103.64,10509.0,91.8532,92.1464,91.8265,92.0842,10509.0
2020-11-25 11:10:00,103.68,103.73,103.59,103.64,9416.0,92.1197,92.1641,92.0398,92.0842,9416.0
2020-11-25 11:15:00,103.66,103.87,103.62,103.87,7836.0,92.1019,92.2885,92.0664,92.2885,7836.0
2020-11-25 11:20:00,103.86,103.91,103.7,103.71,7837.0,92.2796,92.3241,92.1375,92.1464,7837.0
2020-11-25 11:25:00,103.62,103.62,103.49,103.58,7611.0,92.0664,92.0664,91.9509,92.0309,7611.0
2020-11-25 11:30:00,103.57,103.79,103.57,103.76,9988.0,92.022,92.2175,92.022,92.1908,9988.0
2020-11-25 11:35:00,103.71,103.82,103.59,103.82,20862.0,92.1464,92.2441,92.0398,92.2441,20862.0
2020-11-25 11:40:00,103.75,103.82,103.58,103.59,43757.0,92.1819,92.2441,92.0309,92.0398,43757.0
2020-11-25 11:45:00,103.59,103.85,103.59,103.85,11887.0,92.0398,92.2708,92.0398,92.2708,11887.0
2020-11-25 11:50:00,103.85,103.96,103.83,103.87,9780.0,92.2708,92.3685,92.253,92.2885,9780.0
2020-11-25 11:55:00,103.88,103.96,103.82,103.88,56441.0,92.2974,92.3685,92.2441,92.2974,56441.0
2020-11-25 12:00:00,103.91,103.99,103.83,103.87,15016.0,92.3241,92.3952,92.253,92.2885,15016.0
2020-11-25 12:05:00,103.88,103.96,103.85,103.87,4409.0,92.2974,92.3685,92.2708,92.2885,4409.0
2020-11-25 12:10:00,103.96,103.99,103.88,103.91,3876.0,92.3685,92.3952,92.2974,92.3241,3876.0
2020-11-25 12:15:00,103.93,103.99,103.91,103.91,7357.0,92.3418,92.3952,92.3241,92.3241,7357.0
2020-11-25 12:20:00,103.91,103.91,103.81,103.85,13258.0,92.3241,92.3241,92.2352,92.2708,13258.0
2020-11-25 12:25:00,103.86,103.89,103.81,103.85,9398.0,92.2796,92.3063,92.2352,92.2708,9398.0
2020-11-25 12:30:00,103.86,104.0,103.85,103.85,8054.0,92.2796,92.404,92.2708,92.2708,8054.0
2020-11-25 12:35:00,103.84,103.92,103.84,103.87,5741.0,92.2619,92.333,92.2619,92.2885,5741.0
2020-11-25 12:40:00,103.89,104.04,103.89,104.0,7156.0,92.3063,92.4396,92.3063,92.404,7156.0
2020-11-25 12:45:00,103.99,103.99,103.85,103.87,3622.0,92.3952,92.3952,92.2708,92.2885,3622.0
2020-11-25 12:50:00,103.91,103.98,103.81,103.85,6446.0,92.3241,92.3863,92.2352,92.2708,6446.0
2020-11-25 12:55:00,103.89,103.93,103.85,103.91,8568.0,92.3063,92.3418,92.2708,92.3241,8568.0
2020-11-25 13:00:00,103.93,103.99,103.89,103.94,5314.0,92.3418,92.3952,92.3063,92.3507,5314.0
2020-11-25 13:05:00,103.95,103.99,103.91,103.96,5936.0,92.3596,92.3952,92.3241,92.3685,5936.0
2020-11-25 13:10:00,103.96,103.99,103.93,103.95,7959.0,92.3685,92.3952,92.3418,92.3596,7959.0
2020-11-25 13:15:00,103.93,103.96,103.85,103.85,9318.0,92.3418,92.3685,92.2708,92.2708,9318.0
2020-11-25 13:20:00,103.9,103.93,103.83,103.92,7117.0,92.3152,92.3418,92.253,92.333,7117.0
2020-11-25 13:25:00,103.93,103.95,103.87,103.94,8955.0,92.3418,92.3596,92.2885,92.3507,8955.0
2020-11-25 13:30:00,103.96,104.11,103.96,104.01,4853.0,92.3685,92.5018,92.3685,92.4129,4853.0
2020-11-25 13:35:00,104.0,104.05,103.96,104.05,6467.0,92.404,92.4485,92.3685,92.4485,6467.0
2020-11-25 13:40:00,104.05,104.05,103.97,103.97,5921.0,92.4485,92.4485,92.3774,92.3774,5921.0
2020-11-25 13:45:00,103.97,104.18,103.97,104.06,5533.0,92.3774,92.564,92.3774,92.4573,5533.0
2020-11-25 13:50:00,104.07,104.11,104.0,104.07,5638.0,92.4662,92.5018,92.404,92.4662,5638.0
2020-11-25 13:55:00,104.08,104.17,103.96,104.04,11576.0,92.4751,92.5551,92.3685,92.4396,11576.0
2020-11-25 14:00:00,104.02,104.24,104.02,104.21,9189.0,92.4218,92.6173,92.4218,92.5906,9189.0
2020-11-25 14:05:00,104.2,104.26,104.14,104.14,7385.0,92.5817,92.635,92.5284,92.5284,7385.0
2020-11-25 14:10:00,104.19,104.24,104.01,104.03,110229.0,92.5729,92.6173,92.4129,92.4307,110229.0
2020-11-25 14:15:00,104.0,104.08,103.96,104.04,60349.0,92.404,92.4751,92.3685,92.4396,60349.0
2020-11-25 14:20:00,104.04,104.05,103.97,104.02,68270.0,92.4396,92.4485,92.3774,92.4218,68270.0
2020-11-25 14:25:00,104.02,104.2,103.96,104.2,14555.0,92.4218,92.5817,92.3685,92.5817,14555.0
2020-11-25 14:30:00,104.23,104.23,104.08,104.16,10816.0,92.6084,92.6084,92.4751,92.5462,10816.0
2020-11-25 14:35:00,104.14,104.18,104.08,104.11,6835.0,92.5284,92.564,92.4751,92.5018,6835.0
2020-11-25 14:40:00,104.16,104.22,104.1,104.17,6597.0,92.5462,92.5995,92.4929,92.5551,6597.0
2020-11-25 14:45:00,104.22,104.22,104.05,104.11,12525.0,92.5995,92.5995,92.4485,92.5018,12525.0
2020-11-25 14:50:00,104.11,104.11,104.06,104.06,9030.0,92.5018,92.5018,92.4573,92.4573,9030.0
2020-11-25 14:55:00,104.1,104.17,104.08,104.12,15675.0,92.4929,92.5551,92.4751,92.5107,15675.0
2020-11-25 15:00:00,104.08,104.16,104.08,104.13,12546.0,92.4751,92.5462,92.4751,92.5195,12546.0
2020-11-25 15:05:00,104.11,104.2,104.06,104.18,12928.0,92.5018,92.5817,92.4573,92.564,12928.0
2020-11-25 15:10:00,104.2,104.2,104.11,104.13,16622.0,92.5817,92.5817,92.5018,92.5195,16622.0
2020-11-25 15:15:00,104.17,104.19,104.07,104.08,13125.0,92.5551,92.5729,92.4662,92.4751,13125.0
2020-11-25 15:20:00,104.06,104.11,103.99,104.07,9614.0,92.4573,92.5018,92.3952,92.4662,9614.0
2020-11-25 15:25:00,104.05,104.2,104.03,104.14,11828.0,92.4485,92.5817,92.4307,92.5284,11828.0
2020-11-25 15:30:00,104.15,104.23,104.15,104.19,10880.0,92.5373,92.6084,92.5373,92.5729,10880.0
2020-11-25 15:35:00,104.18,104.18,103.91,103.91,15690.0,92.564,92.564,92.3241,92.3241,15690.0
2020-11-25 15:40:00,103.94,104.14,103.92,104.12,21315.0,92.3507,92.5284,92.333,92.5107,21315.0
2020-11-25 15:45:00,104.12,104.12,103.94,103.97,18695.0,92.5107,92.5107,92.3507,92.3774,18695.0
2020-11-25 15:50:00,103.95,103.97,103.83,103.88,48010.0,92.3596,92.3774,92.253,92.2974,48010.0
2020-11-25 15:55:00,103.88,104.15,103.88,103.96,93561.0,92.2974,92.5373,92.2974,92.3685,93561.0
2020-11-27 09:30:00,103.24,103.49,102.82,103.05,39924.0,92.2044,92.4277,91.8293,92.0347,39924.0
2020-11-27 09:35:00,103.05,103.87,103.0,103.84,16449.0,92.0347,92.7671,91.9901,92.7403,16449.0
2020-11-27 09:40:00,103.84,103.98,103.58,103.88,8938.0,92.7403,92.8653,92.5081,92.776,8938.0
2020-11-27 09:45:00,103.9,104.16,103.87,104.13,9261.0,92.7939,93.0261,92.7671,92.9993,9261.0
2020-11-27 09:50:00,104.13,104.16,103.98,104.11,7115.0,92.9993,93.0261,92.8653,92.9814,7115.0
2020-11-27 09:55:00,104.11,104.11,103.69,103.75,14893.0,92.9814,92.9814,92.6063,92.6599,14893.0
2020-11-27 10:00:00,103.76,104.13,103.71,103.94,17965.0,92.6688,92.9993,92.6242,92.8296,17965.0
2020-11-27 10:05:00,103.94,104.04,103.87,103.97,16324.0,92.8296,92.9189,92.7671,92.8564,16324.0
2020-11-27 10:10:00,103.97,104.13,103.81,103.85,15636.0,92.8564,92.9993,92.7135,92.7492,15636.0
2020-11-27 10:15:00,103.86,103.88,103.49,103.59,9342.0,92.7581,92.776,92.4277,92.517,9342.0
2020-11-27 10:20:00,103.56,103.68,103.53,103.53,48786.0,92.4902,92.5974,92.4634,92.4634,48786.0
2020-11-27 10:25:00,103.58,103.71,103.54,103.63,7648.0,92.5081,92.6242,92.4724,92.5527,7648.0
2020-11-27 10:30:00,103.58,103.61,103.51,103.56,9575.0,92.5081,92.5349,92.4456,92.4902,9575.0
2020-11-27 10:35:00,103.59,103.71,103.59,103.59,8737.0,92.517,92.6242,92.517,92.517,8737.0
2020-11-27 10:40:00,103.62,103.89,103.56,103.88,12941.0,92.5438,92.7849,92.4902,92.776,12941.0
2020-11-27 10:45:00,103.88,103.95,103.77,103.9,10695.0,92.776,92.8385,92.6778,92.7939,10695.0
2020-11-27 10:50:00,103.91,103.97,103.8,103.93,7026.0,92.8028,92.8564,92.7046,92.8207,7026.0
2020-11-27 10:55:00,103.93,104.08,103.91,104.06,14642.0,92.8207,92.9546,92.8028,92.9368,14642.0
2020-11-27 11:00:00,104.05,104.19,104.0,104.06,13045.0,92.9278,93.0529,92.8832,92.9368,13045.0
2020-11-27 11:05:00,104.02,104.11,103.99,104.03,7967.0,92.901,92.9814,92.8743,92.91,7967.0
2020-11-27 11:10:00,104.03,104.04,103.65,103.67,7553.0,92.91,92.9189,92.5706,92.5885,7553.0
2020-11-27 11:15:00,103.67,103.72,103.62,103.72,7812.0,92.5885,92.6331,92.5438,92.6331,7812.0
2020-11-27 11:20:00,103.8,103.9,103.78,103.84,7072.0,92.7046,92.7939,92.6867,92.7403,7072.0
2020-11-27 11:25:00,103.86,103.99,103.8,103.87,9165.0,92.7581,92.8743,92.7046,92.7671,9165.0
2020-11-27 11:30:00,103.91,103.93,103.64,103.71,10756.0,92.8028,92.8207,92.5617,92.6242,10756.0
2020-11-27 11:35:00,103.68,103.83,103.68,103.83,5930.0,92.5974,92.7314,92.5974,92.7314,5930.0
2020-11-27 11:40:00,103.86,104.04,103.85,104.04,5769.0,92.7581,92.9189,92.7492,92.9189,5769.0
2020-11-27 11:45:00,104.06,104.14,104.02,104.07,7278.0,92.9368,93.0082,92.901,92.9457,7278.0
2020-11-27 11:50:00,104.07,104.07,103.94,103.94,6742.0,92.9457,92.9457,92.8296,92.8296,6742.0
2020-11-27 11:55:00,103.94,104.1,103.86,104.01,9640.0,92.8296,92.9725,92.7581,92.8921,9640.0
2020-11-27 12:00:00,104.01,104.01,103.84,103.84,4626.0,92.8921,92.8921,92.7403,92.7403,4626.0
2020-11-27 12:05:00,103.87,104.06,103.86,104.04,16604.0,92.7671,92.9368,92.7581,92.9189,16604.0
2020-11-27 12:10:00,104.03,104.08,103.94,104.02,12193.0,92.91,92.9546,92.8296,92.901,12193.0
2020-11-27 12:15:00,104.02,104.03,103.89,103.9,11997.0,92.901,92.91,92.7849,92.7939,11997.0
2020-11-27 12:20:00,103.88,103.92,103.72,103.75,16435.0,92.776,92.8117,92.6331,92.6599,16435.0
2020-11-27 12:25:00,103.75,103.79,103.67,103.67,19990.0,92.6599,92.6956,92.5885,92.5885,19990.0
2020-11-27 12:30:00,103.7,103.78,103.65,103.78,14388.0,92.6153,92.6867,92.5706,92.6867,14388.0
2020-11-27 12:35:00,103.78,103.83,103.77,103.83,22608.0,92.6867,92.7314,92.6778,92.7314,22608.0
2020-11-27 12:40:00,103.84,103.98,103.84,103.9,8432.0,92.7403,92.8653,92.7403,92.7939,8432.0
2020-11-27 12:45:00,103.92,104.3,103.91,104.24,22203.0,92.8117,93.1511,92.8028,93.0975,22203.0
2020-11-27 12:50:00,104.25,104.25,104.15,104.21,21156.0,93.1065,93.1065,93.0171,93.0707,21156.0
2020-11-27 12:55:00,104.22,104.23,104.06,104.1,50919.0,93.0797,93.0886,92.9368,92.9725,50919.0
2020-11-30 09:30:00,103.28,103.88,103.13,103.62,40823.0,92.2401,92.776,92.1062,92.5438,40823.0
2020-11-30 09:35:00,103.62,103.71,103.2,103.27,8724.0,92.5438,92.6242,92.1687,92.2312,8724.0
2020-11-30 09:40:00,103.27,103.43,103.21,103.43,12802.0,92.2312,92.3741,92.1776,92.3741,12802.0
2020-11-30 09:45:00,103.43,103.58,103.12,103.32,14560.0,92.3741,92.5081,92.0972,92.2759,14560.0
2020-11-30 09:50:00,103.31,103.48,103.05,103.48,13367.0,92.2669,92.4188,92.0347,92.4188,13367.0
2020-11-30 09:55:00,103.48,103.57,103.3,103.3,14549.0,92.4188,92.4991,92.258,92.258,14549.0
2020-11-30 10:00:00,103.33,103.7,103.33,103.42,14938.0,92.2848,92.6153,92.2848,92.3652,14938.0
2020-11-30 10:05:00,103.42,103.54,103.32,103.41,9366.0,92.3652,92.4724,92.2759,92.3562,9366.0
2020-11-30 10:10:00,103.38,103.46,102.96,102.98,21634.0,92.3295,92.4009,91.9544,91.9722,21634.0
2020-11-30 10:15:00,102.98,103.21,102.97,102.99,12844.0,91.9722,92.1776,91.9633,91.9811,12844.0
2020-11-30 10:20:00,103.01,103.22,102.99,103.16,11184.0,91.999,92.1866,91.9811,92.133,11184.0
2020-11-30 10:25:00,103.14,103.18,102.9,102.98,8453.0,92.1151,92.1508,91.9008,91.9722,8453.0
2020-11-30 10:30:00,102.94,102.99,102.67,102.67,13889.0,91.9365,91.9811,91.6953,91.6953,13889.0
2020-11-30 10:35:00,102.67,102.67,102.5,102.62,12304.0,91.6953,91.6953,91.5435,91.6507,12304.0
2020-11-30 10:40:00,102.62,102.92,102.6,102.86,12646.0,91.6507,91.9186,91.6328,91.865,12646.0
2020-11-30 10:45:00,102.84,103.15,102.83,103.02,16863.0,91.8472,92.124,91.8382,92.0079,16863.0
2020-11-30 10:50:00,103.02,103.02,102.77,102.8,8736.0,92.0079,92.0079,91.7847,91.8115,8736.0
2020-11-30 10:55:00,102.77,103.0,102.65,102.98,16826.0,91.7847,91.9901,91.6775,91.9722,16826.0
2020-11-30 11:00:00,103.02,103.2,102.91,102.95,10608.0,92.0079,92.1687,91.9097,91.9454,10608.0
2020-11-30 11:05:00,102.96,103.06,102.91,103.0,10253.0,91.9544,92.0437,91.9097,91.9901,10253.0
2020-11-30 11:10:00,103.0,103.13,102.96,102.98,11436.0,91.9901,92.1062,91.9544,91.9722,11436.0
2020-11-30 11:15:00,102.94,102.98,102.63,102.68,9955.0,91.9365,91.9722,91.6596,91.7043,9955.0
2020-11-30 11:20:00,102.65,102.71,102.59,102.59,10275.0,91.6775,91.7311,91.6239,91.6239,10275.0
2020-11-30 11:25:00,102.59,102.67,102.48,102.48,6963.0,91.6239,91.6953,91.5257,91.5257,6963.0
2020-11-30 11:30:00,102.47,102.62,102.43,102.47,8010.0,91.5167,91.6507,91.481,91.5167,8010.0
2020-11-30 11:35:00,102.49,102.62,102.35,102.41,9152.0,91.5346,91.6507,91.4096,91.4631,9152.0
2020-11-30 11:40:00,102.39,102.39,102.32,102.33,7249.0,91.4453,91.4453,91.3828,91.3917,7249.0
2020-11-30 11:45:00,102.36,102.42,102.26,102.42,12579.0,91.4185,91.4721,91.3292,91.4721,12579.0
2020-11-30 11:50:00,102.4,102.53,102.37,102.42,13023.0,91.4542,91.5703,91.4274,91.4721,13023.0
2020-11-30 11:55:00,102.4,102.5,102.34,102.4,6235.0,91.4542,91.5435,91.4006,91.4542,6235.0
2020-11-30 12:00:00,102.4,102.4,102.31,102.37,6228.0,91.4542,91.4542,91.3738,91.4274,6228.0
2020-11-30 12:05:00,102.39,102.52,102.39,102.52,11245.0,91.4453,91.5614,91.4453,91.5614,11245.0
2020-11-30 12:10:00,102.49,102.71,102.46,102.64,7930.0,91.5346,91.7311,91.5078,91.6686,7930.0
2020-11-30 12:15:00,102.64,102.66,102.56,102.6,8279.0,91.6686,91.6864,91.5971,91.6328,8279.0
2020-11-30 12:20:00,102.6,102.7,102.57,102.64,14781.0,91.6328,91.7221,91.606,91.6686,14781.0
2020-11-30 12:25:00,102.65,102.67,102.58,102.59,9366.0,91.6775,91.6953,91.615,91.6239,9366.0
2020-11-30 12:30:00,102.59,102.68,102.57,102.61,10869.0,91.6239,91.7043,91.606,91.6418,10869.0
2020-11-30 12:35:00,102.61,102.66,102.55,102.59,20234.0,91.6418,91.6864,91.5882,91.6239,20234.0
2020-11-30 12:40:00,102.58,102.67,102.55,102.67,8412.0,91.615,91.6953,91.5882,91.6953,8412.0
2020-11-30 12:45:00,102.66,102.73,102.65,102.68,6902.0,91.6864,91.7489,91.6775,91.7043,6902.0
2020-11-30 12:50:00,102.69,102.82,102.64,102.81,11297.0,91.7132,91.8293,91.6686,91.8204,11297.0
2020-11-30 12:55:00,102.79,102.89,102.76,102.89,7243.0,91.8025,91.8918,91.7757,91.8918,7243.0
2020-11-30 13:00:00,102.87,102.87,102.7,102.75,7432.0,91.874,91.874,91.7221,91.7668,7432.0
2020-11-30 13:05:00,102.75,102.75,102.61,102.74,8497.0,91.7668,91.7668,91.6418,91.7579,8497.0
2020-11-30 13:10:00,102.73,102.75,102.68,102.68,9773.0,91.7489,91.7668,91.7043,91.7043,9773.0
2020-11-30 13:15:00,102.69,102.83,102.68,102.79,24169.0,91.7132,91.8382,91.7043,91.8025,24169.0
2020-11-30 13:20:00,102.79,102.85,102.78,102.81,10510.0,91.8025,91.8561,91.7936,91.8204,10510.0
2020-11-30 13:25:00,102.83,102.95,102.82,102.91,8973.0,91.8382,91.9454,91.8293,91.9097,8973.0
2020-11-30 13:30:00,102.88,102.93,102.87,102.89,17198.0,91.8829,91.9276,91.874,91.8918,17198.0
2020-11-30 13:35:00,102.89,102.94,102.83,102.93,9970.0,91.8918,91.9365,91.8382,91.9276,9970.0
2020-11-30 13:40:00,102.93,103.03,102.92,102.97,10749.0,91.9276,92.0169,91.9186,91.9633,10749.0
2020-11-30 13:45:00,102.98,103.02,102.92,102.96,11717.0,91.9722,92.0079,91.9186,91.9544,11717.0
2020-11-30 13:50:00,102.96,103.03,102.93,102.94,15071.0,91.9544,92.0169,91.9276,91.9365,15071.0
2020-11-30 13:55:00,102.92,102.92,102.79,102.81,8951.0,91.9186,91.9186,91.8025,91.8204,8951.0
2020-11-30 14:00:00,102.81,102.81,102.67,102.73,16832.0,91.8204,91.8204,91.6953,91.7489,16832.0
2020-11-30 14:05:00,102.71,102.89,102.67,102.83,21936.0,91.7311,91.8918,91.6953,91.8382,21936.0
2020-11-30 14:10:00,102.84,102.93,102.79,102.9,10580.0,91.8472,91.9276,91.8025,91.9008,10580.0
2020-11-30 14:15:00,102.93,102.93,102.88,102.91,12235.0,91.9276,91.9276,91.8829,91.9097,12235.0
2020-11-30 14:20:00,102.91,102.99,102.9,102.98,13249.0,91.9097,91.9811,91.9008,91.9722,13249.0
2020-11-30 14:25:00,102.99,103.03,102.91,102.95,13704.0,91.9811,92.0169,91.9097,91.9454,13704.0
2020-11-30 14:30:00,102.95,103.01,102.89,102.94,14236.0,91.9454,91.999,91.8918,91.9365,14236.0
2020-11-30 14:35:00,102.94,102.94,102.87,102.88,13868.0,91.9365,91.9365,91.874,91.8829,13868.0
2020-11-30 14:40:00,102.87,102.87,102.73,102.77,18617.0,91.874,91.874,91.7489,91.7847,18617.0
2020-11-30 14:45:00,102.73,102.91,102.72,102.8,31163.0,91.7489,91.9097,91.74,91.8115,31163.0
2020-11-30 14:50:00,102.8,102.89,102.73,102.73,16526.0,91.8115,91.8918,91.7489,91.7489,16526.0
2020-11-30 14:55:00,102.73,103.07,102.72,102.95,15660.0,91.7489,92.0526,91.74,91.9454,15660.0
2020-11-30 15:00:00,102.97,103.03,102.72,102.78,13169.0,91.9633,92.0169,91.74,91.7936,13169.0
2020-11-30 15:05:00,102.78,102.86,102.77,102.78,10671.0,91.7936,91.865,91.7847,91.7936,10671.0
2020-11-30 15:10:00,102.77,102.83,102.52,102.59,58928.0,91.7847,91.8382,91.5614,91.6239,58928.0
2020-11-30 15:15:00,102.62,102.74,102.56,102.69,21429.0,91.6507,91.7579,91.5971,91.7132,21429.0
2020-11-30 15:20:00,102.69,102.83,102.67,102.75,14780.0,91.7132,91.8382,91.6953,91.7668,14780.0
2020-11-30 15:25:00,102.74,102.78,102.61,102.62,16912.0,91.7579,91.7936,91.6418,91.6507,16912.0
2020-11-30 15:30:00,102.65,102.65,102.49,102.49,22967.0,91.6775,91.6775,91.5346,91.5346,22967.0
2020-11-30 15:35:00,102.49,102.59,102.39,102.5,33603.0,91.5346,91.6239,91.4453,91.5435,33603.0
2020-11-30 15:40:00,102.49,102.66,102.49,102.61,37461.0,91.5346,91.6864,91.5346,91.6418,37461.0
2020-11-30 15:45:00,102.61,102.67,102.4,102.5,41104.0,91.6418,91.6953,91.4542,91.5435,41104.0
2020-11-30 15:50:00,102.5,102.52,102.29,102.39,42892.0,91.5435,91.5614,91.356,91.4453,42892.0
2020-11-30 15:55:00,102.36,102.44,102.15,102.35,198046.0,91.4185,91.4899,91.2309,91.4096,198046.0
2020-12-01 09:30:00,103.51,103.71,103.27,103.27,35807.0,92.4456,92.6242,92.2312,92.2312,35807.0
2020-12-01 09:35:00,103.42,103.92,103.37,103.92,10757.0,92.3652,92.8117,92.3205,92.8117,10757.0
2020-12-01 09:40:00,103.92,104.03,103.76,103.98,8060.0,92.8117,92.91,92.6688,92.8653,8060.0
2020-12-01 09:45:00,104.01,104.24,103.93,103.94,36022.0,92.8921,93.0975,92.8207,92.8296,36022.0
2020-12-01 09:50:00,103.94,104.51,103.94,104.32,11246.0,92.8296,93.3387,92.8296,93.169,11246.0
2020-12-01 09:55:00,104.4,104.5,103.93,104.18,18420.0,93.2404,93.3297,92.8207,93.0439,18420.0
2020-12-01 10:00:00,104.11,104.11,103.85,104.03,16238.0,92.9814,92.9814,92.7492,92.91,16238.0
2020-12-01 10:05:00,104.01,104.4,103.96,104.03,7454.0,92.8921,93.2404,92.8475,92.91,7454.0
2020-12-01 10:10:00,104.01,104.12,103.94,104.02,7649.0,92.8921,92.9904,92.8296,92.901,7649.0
2020-12-01 10:15:00,104.07,104.24,103.89,104.19,20202.0,92.9457,93.0975,92.7849,93.0529,20202.0
2020-12-01 10:20:00,104.22,104.52,104.17,104.52,12412.0,93.0797,93.3476,93.035,93.3476,12412.0
2020-12-01 10:25:00,104.49,104.6,104.43,104.53,8591.0,93.3208,93.419,93.2672,93.3565,8591.0
2020-12-01 10:30:00,104.56,104.65,104.38,104.38,11825.0,93.3833,93.4637,93.2226,93.2226,11825.0
2020-12-01 10:35:00,104.39,104.58,104.31,104.57,24304.0,93.2315,93.4012,93.16,93.3923,24304.0
2020-12-01 10:40:00,104.55,104.78,104.55,104.74,16530.0,93.3744,93.5798,93.3744,93.5441,16530.0
2020-12-01 10:45:00,104.72,104.84,104.44,104.5,19242.0,93.5262,93.6334,93.2761,93.3297,19242.0
2020-12-01 10:50:00,104.5,104.5,104.0,104.15,10104.0,93.3297,93.3297,92.8832,93.0171,10104.0
2020-12-01 10:55:00,104.14,104.23,104.04,104.09,7336.0,93.0082,93.0886,92.9189,92.9636,7336.0
2020-12-01 11:00:00,104.12,104.34,104.12,104.34,6050.0,92.9904,93.1868,92.9904,93.1868,6050.0
2020-12-01 11:05:00,104.31,104.34,104.17,104.26,7897.0,93.16,93.1868,93.035,93.1154,7897.0
2020-12-01 11:10:00,104.24,104.43,104.22,104.34,7919.0,93.0975,93.2672,93.0797,93.1868,7919.0
2020-12-01 11:15:00,104.37,104.55,104.28,104.31,15394.0,93.2136,93.3744,93.1333,93.16,15394.0
2020-12-01 11:20:00,104.31,104.36,104.11,104.2,12825.0,93.16,93.2047,92.9814,93.0618,12825.0
2020-12-01 11:25:00,104.16,104.25,104.1,104.14,17403.0,93.0261,93.1065,92.9725,93.0082,17403.0
2020-12-01 11:30:00,104.17,104.6,104.14,104.41,24587.0,93.035,93.419,93.0082,93.2494,24587.0
2020-12-01 11:35:00,104.35,104.44,104.18,104.44,15921.0,93.1958,93.2761,93.0439,93.2761,15921.0
2020-12-01 11:40:00,104.36,104.38,104.09,104.11,11024.0,93.2047,93.2226,92.9636,92.9814,11024.0
2020-12-01 11:45:00,104.1,104.1,103.86,103.86,6422.0,92.9725,92.9725,92.7581,92.7581,6422.0
2020-12-01 11:50:00,103.85,103.93,103.78,103.78,8812.0,92.7492,92.8207,92.6867,92.6867,8812.0
2020-12-01 11:55:00,103.77,103.91,103.77,103.86,6697.0,92.6778,92.8028,92.6778,92.7581,6697.0
2020-12-01 12:00:00,103.82,103.96,103.79,103.95,5946.0,92.7224,92.8475,92.6956,92.8385,5946.0
2020-12-01 12:05:00,103.94,104.01,103.91,103.97,6982.0,92.8296,92.8921,92.8028,92.8564,6982.0
2020-12-01 12:10:00,103.98,104.03,103.93,104.01,5263.0,92.8653,92.91,92.8207,92.8921,5263.0
2020-12-01 12:15:00,103.98,104.02,103.94,104.0,8883.0,92.8653,92.901,92.8296,92.8832,8883.0
2020-12-01 12:20:00,104.0,104.05,103.98,104.02,5012.0,92.8832,92.9278,92.8653,92.901,5012.0
2020-12-01 12:25:00,104.01,104.12,103.98,104.07,7771.0,92.8921,92.9904,92.8653,92.9457,7771.0
2020-12-01 12:30:00,104.07,104.11,103.97,103.98,8393.0,92.9457,92.9814,92.8564,92.8653,8393.0
2020-12-01 12:35:00,103.97,103.97,103.84,103.84,5761.0,92.8564,92.8564,92.7403,92.7403,5761.0
2020-12-01 12:40:00,103.83,103.96,103.82,103.86,14168.0,92.7314,92.8475,92.7224,92.7581,14168.0
2020-12-01 12:45:00,103.86,104.0,103.86,104.0,6239.0,92.7581,92.8832,92.7581,92.8832,6239.0
2020-12-01 12:50:00,103.97,104.08,103.96,104.02,6275.0,92.8564,92.9546,92.8475,92.901,6275.0
2020-12-01 12:55:00,104.06,104.12,104.05,104.1,11000.0,92.9368,92.9904,92.9278,92.9725,11000.0
2020-12-01 13:00:00,104.12,104.2,103.91,103.91,7622.0,92.9904,93.0618,92.8028,92.8028,7622.0
2020-12-01 13:05:00,103.89,103.96,103.82,103.85,4353.0,92.7849,92.8475,92.7224,92.7492,4353.0
2020-12-01 13:10:00,103.85,103.87,103.77,103.8,5390.0,92.7492,92.7671,92.6778,92.7046,5390.0
2020-12-01 13:15:00,103.81,103.81,103.74,103.75,5195.0,92.7135,92.7135,92.651,92.6599,5195.0
2020-12-01 13:20:00,103.79,103.89,103.79,103.84,4800.0,92.6956,92.7849,92.6956,92.7403,4800.0
2020-12-01 13:25:00,103.84,103.9,103.77,103.81,8732.0,92.7403,92.7939,92.6778,92.7135,8732.0
2020-12-01 13:30:00,103.83,103.91,103.82,103.91,10592.0,92.7314,92.8028,92.7224,92.8028,10592.0
2020-12-01 13:35:00,103.89,104.01,103.88,103.98,10942.0,92.7849,92.8921,92.776,92.8653,10942.0
2020-12-01 13:40:00,103.98,104.03,103.97,104.0,7849.0,92.8653,92.91,92.8564,92.8832,7849.0
2020-12-01 13:45:00,104.0,104.06,103.97,104.02,11229.0,92.8832,92.9368,92.8564,92.901,11229.0
2020-12-01 13:50:00,104.03,104.07,103.95,103.99,5974.0,92.91,92.9457,92.8385,92.8743,5974.0
2020-12-01 13:55:00,103.99,104.17,103.98,104.16,13483.0,92.8743,93.035,92.8653,93.0261,13483.0
2020-12-01 14:00:00,104.14,104.23,104.14,104.23,5612.0,93.0082,93.0886,93.0082,93.0886,5612.0
2020-12-01 14:05:00,104.23,104.23,104.16,104.22,5133.0,93.0886,93.0886,93.0261,93.0797,5133.0
2020-12-01 14:10:00,104.24,104.25,104.11,104.25,5907.0,93.0975,93.1065,92.9814,93.1065,5907.0
2020-12-01 14:15:00,104.23,104.41,104.23,104.37,12960.0,93.0886,93.2494,93.0886,93.2136,12960.0
2020-12-01 14:20:00,104.36,104.5,104.35,104.47,12526.0,93.2047,93.3297,93.1958,93.3029,12526.0
2020-12-01 14:25:00,104.51,104.6,104.46,104.58,7286.0,93.3387,93.419,93.294,93.4012,7286.0
2020-12-01 14:30:00,104.61,104.62,104.3,104.31,14557.0,93.428,93.4369,93.1511,93.16,14557.0
2020-12-01 14:35:00,104.31,104.36,104.25,104.36,6919.0,93.16,93.2047,93.1065,93.2047,6919.0
2020-12-01 14:40:00,104.34,104.48,104.34,104.45,5775.0,93.1868,93.3119,93.1868,93.2851,5775.0
2020-12-01 14:45:00,104.43,104.43,104.35,104.43,7304.0,93.2672,93.2672,93.1958,93.2672,7304.0
2020-12-01 14:50:00,104.42,104.43,104.31,104.39,6541.0,93.2583,93.2672,93.16,93.2315,6541.0
2020-12-01 14:55:00,104.4,104.4,104.22,104.23,7118.0,93.2404,93.2404,93.0797,93.0886,7118.0
2020-12-01 15:00:00,104.21,104.34,104.16,104.16,7737.0,93.0707,93.1868,93.0261,93.0261,7737.0
2020-12-01 15:05:00,104.13,104.14,103.87,103.95,9681.0,92.9993,93.0082,92.7671,92.8385,9681.0
2020-12-01 15:10:00,103.93,104.02,103.92,104.01,10425.0,92.8207,92.901,92.8117,92.8921,10425.0
2020-12-01 15:15:00,103.99,104.13,103.99,104.09,16129.0,92.8743,92.9993,92.8743,92.9636,16129.0
2020-12-01 15:20:00,104.09,104.17,104.09,104.14,6470.0,92.9636,93.035,92.9636,93.0082,6470.0
2020-12-01 15:25:00,104.12,104.2,104.12,104.2,7559.0,92.9904,93.0618,92.9904,93.0618,7559.0
2020-12-01 15:30:00,104.2,104.26,104.14,104.2,18924.0,93.0618,93.1154,93.0082,93.0618,18924.0
2020-12-01 15:35:00,104.19,104.24,104.09,104.09,15910.0,93.0529,93.0975,92.9636,92.9636,15910.0
2020-12-01 15:40:00,104.11,104.21,104.09,104.18,19236.0,92.9814,93.0707,92.9636,93.0439,19236.0
2020-12-01 15:45:00,104.16,104.29,104.16,104.27,23083.0,93.0261,93.1422,93.0261,93.1243,23083.0
2020-12-01 15:50:00,104.23,104.32,104.08,104.3,36498.0,93.0886,93.169,92.9546,93.1511,36498.0
2020-12-01 15:55:00,104.32,104.48,104.16,104.24,123823.0,93.169,93.3119,93.0261,93.0975,123823.0
2020-12-02 09:30:00,104.06,104.78,104.06,104.78,35204.0,92.9368,93.5798,92.9368,93.5798,35204.0
2020-12-02 09:35:00,104.84,105.24,104.78,105.05,13370.0,93.6334,93.9906,93.5798,93.8209,13370.0
2020-12-02 09:40:00,105.02,105.15,104.87,104.88,6632.0,93.7942,93.9103,93.6602,93.6691,6632.0
2020-12-02 09:45:00,104.61,104.77,104.61,104.63,8054.0,93.428,93.5709,93.428,93.4458,8054.0
2020-12-02 09:50:00,104.61,104.76,104.43,104.47,13359.0,93.428,93.5619,93.2672,93.3029,13359.0
2020-12-02 09:55:00,104.47,104.67,104.25,104.3,13356.0,93.3029,93.4816,93.1065,93.1511,13356.0
2020-12-02 10:00:00,104.3,104.37,104.15,104.3,11532.0,93.1511,93.2136,93.0171,93.1511,11532.0
2020-12-02 10:05:00,104.36,104.43,104.23,104.34,12632.0,93.2047,93.2672,93.0886,93.1868,12632.0
2020-12-02 10:10:00,104.34,104.37,104.0,104.05,10852.0,93.1868,93.2136,92.8832,92.9278,10852.0
2020-12-02 10:15:00,104.04,104.11,103.74,103.75,10610.0,92.9189,92.9814,92.651,92.6599,10610.0
2020-12-02 10:20:00,103.75,103.82,103.65,103.77,12211.0,92.6599,92.7224,92.5706,92.6778,12211.0
2020-12-02 10:25:00,103.79,103.89,103.74,103.89,7194.0,92.6956,92.7849,92.651,92.7849,7194.0
2020-12-02 10:30:00,103.89,103.89,103.57,103.57,3827.0,92.7849,92.7849,92.4991,92.4991,3827.0
2020-12-02 10:35:00,103.62,103.76,103.55,103.56,9361.0,92.5438,92.6688,92.4813,92.4902,9361.0
2020-12-02 10:40:00,103.56,103.6,103.5,103.52,12126.0,92.4902,92.5259,92.4366,92.4545,12126.0
2020-12-02 10:45:00,103.51,103.52,103.37,103.49,13165.0,92.4456,92.4545,92.3205,92.4277,13165.0
2020-12-02 10:50:00,103.49,103.66,103.43,103.66,7233.0,92.4277,92.5795,92.3741,92.5795,7233.0
2020-12-02 10:55:00,103.64,103.74,103.58,103.73,7761.0,92.5617,92.651,92.5081,92.642,7761.0
2020-12-02 11:00:00,103.73,103.79,103.66,103.67,12941.0,92.642,92.6956,92.5795,92.5885,12941.0
2020-12-02 11:05:00,103.71,103.72,103.54,103.64,8443.0,92.6242,92.6331,92.4724,92.5617,8443.0
2020-12-02 11:10:00,103.62,103.64,103.55,103.58,5179.0,92.5438,92.5617,92.4813,92.5081,5179.0
2020-12-02 11:15:00,103.6,103.65,103.55,103.55,5820.0,92.5259,92.5706,92.4813,92.4813,5820.0
2020-12-02 11:20:00,103.55,103.65,103.52,103.61,9084.0,92.4813,92.5706,92.4545,92.5349,9084.0
2020-12-02 11:25:00,103.65,103.65,103.54,103.57,8396.0,92.5706,92.5706,92.4724,92.4991,8396.0
2020-12-02 11:30:00,103.57,103.57,103.36,103.51,10749.0,92.4991,92.4991,92.3116,92.4456,10749.0
2020-12-02 11:35:00,103.55,103.55,103.33,103.4,7593.0,92.4813,92.4813,92.2848,92.3473,7593.0
2020-12-02 11:40:00,103.4,103.41,103.27,103.27,9464.0,92.3473,92.3562,92.2312,92.2312,9464.0
2020-12-02 11:45:00,103.27,103.3,103.17,103.22,10163.0,92.2312,92.258,92.1419,92.1866,10163.0
2020-12-02 11:50:00,103.23,103.35,103.22,103.26,9512.0,92.1955,92.3027,92.1866,92.2223,9512.0
2020-12-02 11:55:00,103.26,103.26,103.09,103.18,7714.0,92.2223,92.2223,92.0705,92.1508,7714.0
2020-12-02 12:00:00,103.17,103.23,103.15,103.18,5924.0,92.1419,92.1955,92.124,92.1508,5924.0
2020-12-02 12:05:00,103.14,103.19,103.01,103.03,4530.0,92.1151,92.1598,91.999,92.0169,4530.0
2020-12-02 12:10:00,103.03,103.17,103.02,103.17,10098.0,92.0169,92.1419,92.0079,92.1419,10098.0
2020-12-02 12:15:00,103.19,103.2,103.0,103.08,8199.0,92.1598,92.1687,91.9901,92.0615,8199.0
2020-12-02 12:20:00,103.09,103.14,103.05,103.13,6294.0,92.0705,92.1151,92.0347,92.1062,6294.0
2020-12-02 12:25:00,103.14,103.23,103.13,103.18,7637.0,92.1151,92.1955,92.1062,92.1508,7637.0
2020-12-02 12:30:00,103.18,103.22,103.13,103.17,8243.0,92.1508,92.1866,92.1062,92.1419,8243.0
2020-12-02 12:35:00,103.14,103.18,103.08,103.08,7544.0,92.1151,92.1508,92.0615,92.0615,7544.0
2020-12-02 12:40:00,103.1,103.13,103.04,103.04,5946.0,92.0794,92.1062,92.0258,92.0258,5946.0
2020-12-02 12:45:00,103.03,103.16,103.03,103.09,13190.0,92.0169,92.133,92.0169,92.0705,13190.0
2020-12-02 12:50:00,103.1,103.16,103.05,103.12,10328.0,92.0794,92.133,92.0347,92.0972,10328.0
2020-12-02 12:55:00,103.12,103.13,102.96,103.09,9170.0,92.0972,92.1062,91.9544,92.0705,9170.0
2020-12-02 13:00:00,103.1,103.22,103.1,103.16,8091.0,92.0794,92.1866,92.0794,92.133,8091.0
2020-12-02 13:05:00,103.14,103.29,103.14,103.26,9306.0,92.1151,92.2491,92.1151,92.2223,9306.0
2020-12-02 13:10:00,103.26,103.28,103.18,103.18,5018.0,92.2223,92.2401,92.1508,92.1508,5018.0
2020-12-02 13:15:00,103.14,103.31,103.1,103.23,8187.0,92.1151,92.2669,92.0794,92.1955,8187.0
2020-12-02 13:20:00,103.23,103.32,103.17,103.21,16356.0,92.1955,92.2759,92.1419,92.1776,16356.0
2020-12-02 13:25:00,103.19,103.29,103.18,103.18,8546.0,92.1598,92.2491,92.1508,92.1508,8546.0
2020-12-02 13:30:00,103.18,103.31,103.16,103.24,16638.0,92.1508,92.2669,92.133,92.2044,16638.0
2020-12-02 13:35:00,103.25,103.25,103.14,103.24,7040.0,92.2134,92.2134,92.1151,92.2044,7040.0
2020-12-02 13:40:00,103.24,103.26,103.15,103.18,9212.0,92.2044,92.2223,92.124,92.1508,9212.0
2020-12-02 13:45:00,103.2,103.21,103.12,103.12,6206.0,92.1687,92.1776,92.0972,92.0972,6206.0
2020-12-02 13:50:00,103.14,103.16,103.06,103.09,10622.0,92.1151,92.133,92.0437,92.0705,10622.0
2020-12-02 13:55:00,103.1,103.16,103.0,103.02,6269.0,92.0794,92.133,91.9901,92.0079,6269.0
2020-12-02 14:00:00,103.02,103.13,102.97,103.09,9730.0,92.0079,92.1062,91.9633,92.0705,9730.0
2020-12-02 14:05:00,103.07,103.13,103.01,103.06,8752.0,92.0526,92.1062,91.999,92.0437,8752.0
2020-12-02 14:10:00,103.07,103.18,103.07,103.17,8454.0,92.0526,92.1508,92.0526,92.1419,8454.0
2020-12-02 14:15:00,103.12,103.35,103.1,103.32,13590.0,92.0972,92.3027,92.0794,92.2759,13590.0
2020-12-02 14:20:00,103.32,103.41,103.28,103.4,8062.0,92.2759,92.3562,92.2401,92.3473,8062.0
2020-12-02 14:25:00,103.4,103.42,103.25,103.31,10399.0,92.3473,92.3652,92.2134,92.2669,10399.0
2020-12-02 14:30:00,103.3,103.5,103.29,103.49,10967.0,92.258,92.4366,92.2491,92.4277,10967.0
2020-12-02 14:35:00,103.48,103.64,103.41,103.63,16672.0,92.4188,92.5617,92.3562,92.5527,16672.0
2020-12-02 14:40:00,103.61,103.76,103.61,103.71,13037.0,92.5349,92.6688,92.5349,92.6242,13037.0
2020-12-02 14:45:00,103.7,103.79,103.62,103.79,9893.0,92.6153,92.6956,92.5438,92.6956,9893.0
2020-12-02 14:50:00,103.78,103.85,103.77,103.82,6649.0,92.6867,92.7492,92.6778,92.7224,6649.0
2020-12-02 14:55:00,103.8,103.9,103.77,103.79,12312.0,92.7046,92.7939,92.6778,92.6956,12312.0
2020-12-02 15:00:00,103.77,103.86,103.64,103.73,8011.0,92.6778,92.7581,92.5617,92.642,8011.0
2020-12-02 15:05:00,103.73,103.73,103.67,103.7,10728.0,92.642,92.642,92.5885,92.6153,10728.0
2020-12-02 15:10:00,103.7,103.75,103.66,103.73,7851.0,92.6153,92.6599,92.5795,92.642,7851.0
2020-12-02 15:15:00,103.73,104.02,103.73,103.75,14195.0,92.642,92.901,92.642,92.6599,14195.0
2020-12-02 15:20:00,103.74,103.8,103.59,103.65,13007.0,92.651,92.7046,92.517,92.5706,13007.0
2020-12-02 15:25:00,103.62,103.7,103.61,103.7,11444.0,92.5438,92.6153,92.5349,92.6153,11444.0
2020-12-02 15:30:00,103.73,103.86,103.73,103.84,9569.0,92.642,92.7581,92.642,92.7403,9569.0
2020-12-02 15:35:00,103.86,103.9,103.8,103.87,11508.0,92.7581,92.7939,92.7046,92.7671,11508.0
2020-12-02 15:40:00,103.87,103.97,103.87,103.95,16874.0,92.7671,92.8564,92.7671,92.8385,16874.0
2020-12-02 15:45:00,103.95,103.95,103.79,103.82,21889.0,92.8385,92.8385,92.6956,92.7224,21889.0
2020-12-02 15:50:00,103.85,104.01,103.8,103.87,38448.0,92.7492,92.8921,92.7046,92.7671,38448.0
2020-12-02 15:55:00,103.87,103.88,103.62,103.68,120420.0,92.7671,92.776,92.5438,92.5974,120420.0
2020-12-03 09:30:00,103.09,103.41,102.7,102.91,37166.0,92.0705,92.3562,91.7221,91.9097,37166.0
2020-12-03 09:35:00,102.79,103.05,102.75,102.92,4908.0,91.8025,92.0347,91.7668,91.9186,4908.0
2020-12-03 09:40:00,102.93,103.5,102.89,103.48,14991.0,91.9276,92.4366,91.8918,92.4188,14991.0
2020-12-03 09:45:00,103.4,103.67,103.31,103.38,8389.0,92.3473,92.5885,92.2669,92.3295,8389.0
2020-12-03 09:50:00,103.51,103.71,103.45,103.49,10762.0,92.4456,92.6242,92.392,92.4277,10762.0
2020-12-03 09:55:00,103.48,103.69,103.22,103.34,8626.0,92.4188,92.6063,92.1866,92.2937,8626.0
2020-12-03 10:00:00,103.28,103.48,103.19,103.45,9407.0,92.2401,92.4188,92.1598,92.392,9407.0
2020-12-03 10:05:00,103.45,103.5,103.33,103.47,7430.0,92.392,92.4366,92.2848,92.4098,7430.0
2020-12-03 10:10:00,103.4,103.68,103.31,103.47,12139.0,92.3473,92.5974,92.2669,92.4098,12139.0
2020-12-03 10:15:00,103.54,103.79,103.43,103.79,9306.0,92.4724,92.6956,92.3741,92.6956,9306.0
2020-12-03 10:20:00,103.81,103.87,103.7,103.7,6450.0,92.7135,92.7671,92.6153,92.6153,6450.0
2020-12-03 10:25:00,103.63,103.88,103.63,103.78,17515.0,92.5527,92.776,92.5527,92.6867,17515.0
2020-12-03 10:30:00,103.73,103.94,103.62,103.94,11345.0,92.642,92.8296,92.5438,92.8296,11345.0
2020-12-03 10:35:00,103.93,104.14,103.84,104.14,15817.0,92.8207,93.0082,92.7403,93.0082,15817.0
2020-12-03 10:40:00,104.12,104.22,104.04,104.22,7605.0,92.9904,93.0797,92.9189,93.0797,7605.0
2020-12-03 10:45:00,104.23,104.3,104.17,104.26,15896.0,93.0886,93.1511,93.035,93.1154,15896.0
2020-12-03 10:50:00,104.26,104.27,103.98,103.98,13670.0,93.1154,93.1243,92.8653,92.8653,13670.0
2020-12-03 10:55:00,103.91,104.15,103.91,104.02,3201.0,92.8028,93.0171,92.8028,92.901,3201.0
2020-12-03 11:00:00,104.07,104.11,103.94,104.04,6393.0,92.9457,92.9814,92.8296,92.9189,6393.0
2020-12-03 11:05:00,104.04,104.12,103.93,103.93,7004.0,92.9189,92.9904,92.8207,92.8207,7004.0
2020-12-03 11:10:00,103.86,104.03,103.85,104.02,9971.0,92.7581,92.91,92.7492,92.901,9971.0
2020-12-03 11:15:00,104.02,104.04,103.93,104.02,14046.0,92.901,92.9189,92.8207,92.901,14046.0
2020-12-03 11:20:00,104.01,104.13,104.0,104.08,5109.0,92.8921,92.9993,92.8832,92.9546,5109.0
2020-12-03 11:25:00,104.07,104.1,103.94,103.94,8485.0,92.9457,92.9725,92.8296,92.8296,8485.0
2020-12-03 11:30:00,103.98,104.1,103.96,103.97,12588.0,92.8653,92.9725,92.8475,92.8564,12588.0
2020-12-03 11:35:00,103.98,104.01,103.91,103.94,8173.0,92.8653,92.8921,92.8028,92.8296,8173.0
2020-12-03 11:40:00,103.95,104.11,103.93,104.0,7349.0,92.8385,92.9814,92.8207,92.8832,7349.0
2020-12-03 11:45:00,104.0,104.0,103.91,103.99,3430.0,92.8832,92.8832,92.8028,92.8743,3430.0
2020-12-03 11:50:00,103.99,104.0,103.86,103.9,9579.0,92.8743,92.8832,92.7581,92.7939,9579.0
2020-12-03 11:55:00,103.84,103.91,103.79,103.87,3266.0,92.7403,92.8028,92.6956,92.7671,3266.0
2020-12-03 12:00:00,103.87,104.05,103.83,103.94,6703.0,92.7671,92.9278,92.7314,92.8296,6703.0
2020-12-03 12:05:00,103.93,103.99,103.88,103.99,8194.0,92.8207,92.8743,92.776,92.8743,8194.0
2020-12-03 12:10:00,104.0,104.03,103.84,103.92,6626.0,92.8832,92.91,92.7403,92.8117,6626.0
2020-12-03 12:15:00,103.88,103.94,103.84,103.89,5940.0,92.776,92.8296,92.7403,92.7849,5940.0
2020-12-03 12:20:00,103.87,103.98,103.86,103.93,8205.0,92.7671,92.8653,92.7581,92.8207,8205.0
2020-12-03 12:25:00,103.94,103.96,103.91,103.94,4444.0,92.8296,92.8475,92.8028,92.8296,4444.0
2020-12-03 12:30:00,103.93,104.04,103.74,103.81,22780.0,92.8207,92.9189,92.651,92.7135,22780.0
2020-12-03 12:35:00,103.84,103.91,103.78,103.79,9467.0,92.7403,92.8028,92.6867,92.6956,9467.0
2020-12-03 12:40:00,103.78,103.81,103.74,103.78,4234.0,92.6867,92.7135,92.651,92.6867,4234.0
2020-12-03 12:45:00,103.76,103.82,103.7,103.76,6498.0,92.6688,92.7224,92.6153,92.6688,6498.0
2020-12-03 12:50:00,103.73,103.78,103.69,103.76,11617.0,92.642,92.6867,92.6063,92.6688,11617.0
2020-12-03 12:55:00,103.76,103.86,103.73,103.86,6296.0,92.6688,92.7581,92.642,92.7581,6296.0
2020-12-03 13:00:00,103.88,103.93,103.77,103.84,18748.0,92.776,92.8207,92.6778,92.7403,18748.0
2020-12-03 13:05:00,103.81,103.81,103.54,103.65,19295.0,92.7135,92.7135,92.4724,92.5706,19295.0
2020-12-03 13:10:00,103.61,103.69,103.51,103.55,5518.0,92.5349,92.6063,92.4456,92.4813,5518.0
2020-12-03 13:15:00,103.58,103.58,103.5,103.5,6275.0,92.5081,92.5081,92.4366,92.4366,6275.0
2020-12-03 13:20:00,103.5,103.57,103.43,103.57,3735.0,92.4366,92.4991,92.3741,92.4991,3735.0
2020-12-03 13:25:00,103.56,103.56,103.47,103.52,4697.0,92.4902,92.4902,92.4098,92.4545,4697.0
2020-12-03 13:30:00,103.55,103.66,103.51,103.62,9020.0,92.4813,92.5795,92.4456,92.5438,9020.0
2020-12-03 13:35:00,103.57,103.6,103.54,103.58,3600.0,92.4991,92.5259,92.4724,92.5081,3600.0
2020-12-03 13:40:00,103.57,103.57,103.43,103.43,6001.0,92.4991,92.4991,92.3741,92.3741,6001.0
2020-12-03 13:45:00,103.42,103.59,103.41,103.5,9036.0,92.3652,92.517,92.3562,92.4366,9036.0
2020-12-03 13:50:00,103.51,103.59,103.5,103.52,7444.0,92.4456,92.517,92.4366,92.4545,7444.0
2020-12-03 13:55:00,103.53,103.53,103.34,103.43,4210.0,92.4634,92.4634,92.2937,92.3741,4210.0
2020-12-03 14:00:00,103.45,103.61,103.44,103.6,5446.0,92.392,92.5349,92.383,92.5259,5446.0
2020-12-03 14:05:00,103.6,103.6,103.49,103.49,7107.0,92.5259,92.5259,92.4277,92.4277,7107.0
2020-12-03 14:10:00,103.51,103.57,103.47,103.53,5000.0,92.4456,92.4991,92.4098,92.4634,5000.0
2020-12-03 14:15:00,103.52,103.59,103.45,103.57,10877.0,92.4545,92.517,92.392,92.4991,10877.0
2020-12-03 14:20:00,103.59,103.68,103.58,103.61,8006.0,92.517,92.5974,92.5081,92.5349,8006.0
2020-12-03 14:25:00,103.59,103.68,103.53,103.67,11568.0,92.517,92.5974,92.4634,92.5885,11568.0
2020-12-03 14:30:00,103.67,103.73,103.56,103.63,15991.0,92.5885,92.642,92.4902,92.5527,15991.0
2020-12-03 14:35:00,103.63,103.72,103.63,103.7,13119.0,92.5527,92.6331,92.5527,92.6153,13119.0
2020-12-03 14:40:00,103.69,103.74,103.66,103.69,10232.0,92.6063,92.651,92.5795,92.6063,10232.0
2020-12-03 14:45:00,103.7,103.78,103.68,103.74,10208.0,92.6153,92.6867,92.5974,92.651,10208.0
2020-12-03 14:50:00,103.77,103.81,103.75,103.78,10844.0,92.6778,92.7135,92.6599,92.6867,10844.0
2020-12-03 14:55:00,103.79,103.9,103.77,103.9,8276.0,92.6956,92.7939,92.6778,92.7939,8276.0
2020-12-03 15:00:00,103.88,103.99,103.8,103.98,13342.0,92.776,92.8743,92.7046,92.8653,13342.0
2020-12-03 15:05:00,103.99,103.99,103.91,103.94,5397.0,92.8743,92.8743,92.8028,92.8296,5397.0
2020-12-03 15:10:00,103.92,104.16,103.92,104.15,7017.0,92.8117,93.0261,92.8117,93.0171,7017.0
2020-12-03 15:15:00,104.17,104.18,104.07,104.11,9479.0,93.035,93.0439,92.9457,92.9814,9479.0
2020-12-03 15:20:00,104.09,104.1,103.99,104.01,16850.0,92.9636,92.9725,92.8743,92.8921,16850.0
2020-12-03 15:25:00,104.02,104.14,104.0,104.13,12594.0,92.901,93.0082,92.8832,92.9993,12594.0
2020-12-03 15:30:00,104.14,104.2,104.06,104.12,15672.0,93.0082,93.0618,92.9368,92.9904,15672.0
2020-12-03 15:35:00,104.17,104.22,103.84,103.84,9239.0,93.035,93.0797,92.7403,92.7403,9239.0
2020-12-03 15:40:00,103.82,103.83,103.52,103.83,23892.0,92.7224,92.7314,92.4545,92.7314,23892.0
2020-12-03 15:45:00,103.83,104.01,103.72,103.78,16616.0,92.7314,92.8921,92.6331,92.6867,16616.0
2020-12-03 15:50:00,103.76,103.84,103.53,103.57,17353.0,92.6688,92.7403,92.4634,92.4991,17353.0
2020-12-03 15:55:00,103.52,103.85,103.52,103.85,101133.0,92.4545,92.7492,92.4545,92.7492,101133.0
2020-12-04 09:30:00,104.2,104.84,103.87,104.57,18756.0,93.0618,93.6334,92.7671,93.3923,18756.0
2020-12-04 09:35:00,104.59,104.68,104.32,104.52,5343.0,93.4101,93.4905,93.169,93.3476,5343.0
2020-12-04 09:40:00,104.52,104.66,104.09,104.14,11261.0,93.3476,93.4726,92.9636,93.0082,11261.0
2020-12-04 09:45:00,104.1,104.51,104.1,104.23,4889.0,92.9725,93.3387,92.9725,93.0886,4889.0
2020-12-04 09:50:00,104.23,104.23,103.93,104.06,6695.0,93.0886,93.0886,92.8207,92.9368,6695.0
2020-12-04 09:55:00,104.07,104.38,103.95,104.38,5396.0,92.9457,93.2226,92.8385,93.2226,5396.0
2020-12-04 10:00:00,104.38,104.41,104.23,104.26,4887.0,93.2226,93.2494,93.0886,93.1154,4887.0
2020-12-04 10:05:00,104.25,104.28,104.05,104.08,13697.0,93.1065,93.1333,92.9278,92.9546,13697.0
2020-12-04 10:10:00,104.09,104.09,103.88,104.06,12312.0,92.9636,92.9636,92.776,92.9368,12312.0
2020-12-04 10:15:00,104.0,104.2,103.99,104.04,10114.0,92.8832,93.0618,92.8743,92.9189,10114.0
2020-12-04 10:20:00,104.01,104.1,103.93,104.08,5998.0,92.8921,92.9725,92.8207,92.9546,5998.0
2020-12-04 10:25:00,104.1,104.44,104.02,104.44,8648.0,92.9725,93.2761,92.901,93.2761,8648.0
2020-12-04 10:30:00,104.42,104.57,104.28,104.48,5562.0,93.2583,93.3923,93.1333,93.3119,5562.0
2020-12-04 10:35:00,104.48,104.6,104.45,104.56,4872.0,93.3119,93.419,93.2851,93.3833,4872.0
2020-12-04 10:40:00,104.59,104.71,104.51,104.61,5861.0,93.4101,93.5173,93.3387,93.428,5861.0
2020-12-04 10:45:00,104.66,104.77,104.46,104.69,10695.0,93.4726,93.5709,93.294,93.4994,10695.0
2020-12-04 10:50:00,104.64,104.79,104.63,104.73,6739.0,93.4548,93.5887,93.4458,93.5352,6739.0
2020-12-04 10:55:00,104.74,104.88,104.61,104.64,8532.0,93.5441,93.6691,93.428,93.4548,8532.0
2020-12-04 11:00:00,104.66,104.78,104.6,104.62,4838.0,93.4726,93.5798,93.419,93.4369,4838.0
2020-12-04 11:05:00,104.63,104.65,104.45,104.47,3938.0,93.4458,93.4637,93.2851,93.3029,3938.0
2020-12-04 11:10:00,104.54,104.54,104.37,104.46,6297.0,93.3655,93.3655,93.2136,93.294,6297.0
2020-12-04 11:15:00,104.48,104.48,104.31,104.45,8675.0,93.3119,93.3119,93.16,93.2851,8675.0
2020-12-04 11:20:00,104.42,104.51,104.37,104.47,4438.0,93.2583,93.3387,93.2136,93.3029,4438.0
2020-12-04 11:25:00,104.47,104.49,104.39,104.43,4186.0,93.3029,93.3208,93.2315,93.2672,4186.0
2020-12-04 11:30:00,104.43,104.49,104.36,104.49,5017.0,93.2672,93.3208,93.2047,93.3208,5017.0
2020-12-04 11:35:00,104.49,104.59,104.46,104.5,2925.0,93.3208,93.4101,93.294,93.3297,2925.0
2020-12-04 11:40:00,104.52,104.6,104.47,104.57,4099.0,93.3476,93.419,93.3029,93.3923,4099.0
2020-12-04 11:45:00,104.59,104.6,104.54,104.57,6745.0,93.4101,93.419,93.3655,93.3923,6745.0
2020-12-04 11:50:00,104.55,104.8,104.55,104.77,3292.0,93.3744,93.5977,93.3744,93.5709,3292.0
2020-12-04 11:55:00,104.77,104.79,104.67,104.74,4646.0,93.5709,93.5887,93.4816,93.5441,4646.0
2020-12-04 12:00:00,104.8,104.86,104.78,104.83,8094.0,93.5977,93.6513,93.5798,93.6245,8094.0
2020-12-04 12:05:00,104.81,104.83,104.75,104.75,3746.0,93.6066,93.6245,93.553,93.553,3746.0
2020-12-04 12:10:00,104.77,104.79,104.58,104.59,5496.0,93.5709,93.5887,93.4012,93.4101,5496.0
2020-12-04 12:15:00,104.56,104.59,104.44,104.44,6434.0,93.3833,93.4101,93.2761,93.2761,6434.0
2020-12-04 12:20:00,104.41,104.54,104.39,104.54,2650.0,93.2494,93.3655,93.2315,93.3655,2650.0
2020-12-04 12:25:00,104.54,104.57,104.49,104.54,4293.0,93.3655,93.3923,93.3208,93.3655,4293.0
2020-12-04 12:30:00,104.57,104.58,104.46,104.5,4739.0,93.3923,93.4012,93.294,93.3297,4739.0
2020-12-04 12:35:00,104.47,104.48,104.4,104.41,3638.0,93.3029,93.3119,93.2404,93.2494,3638.0
2020-12-04 12:40:00,104.43,104.45,104.34,104.35,5043.0,93.2672,93.2851,93.1868,93.1958,5043.0
2020-12-04 12:45:00,104.34,104.38,104.22,104.26,10151.0,93.1868,93.2226,93.0797,93.1154,10151.0
2020-12-04 12:50:00,104.27,104.29,104.15,104.2,3216.0,93.1243,93.1422,93.0171,93.0618,3216.0
2020-12-04 12:55:00,104.24,104.33,104.17,104.32,3400.0,93.0975,93.1779,93.035,93.169,3400.0
2020-12-04 13:00:00,104.35,104.37,104.25,104.28,4265.0,93.1958,93.2136,93.1065,93.1333,4265.0
2020-12-04 13:05:00,104.31,104.32,104.26,104.27,4057.0,93.16,93.169,93.1154,93.1243,4057.0
2020-12-04 13:10:00,104.25,104.28,104.24,104.25,2300.0,93.1065,93.1333,93.0975,93.1065,2300.0
2020-12-04 13:15:00,104.25,104.25,103.86,103.9,11668.0,93.1065,93.1065,92.7581,92.7939,11668.0
2020-12-04 13:20:00,103.91,103.99,103.9,103.97,5846.0,92.8028,92.8743,92.7939,92.8564,5846.0
2020-12-04 13:25:00,103.98,104.02,103.94,103.99,3690.0,92.8653,92.901,92.8296,92.8743,3690.0
2020-12-04 13:30:00,103.98,104.09,103.98,104.04,4874.0,92.8653,92.9636,92.8653,92.9189,4874.0
2020-12-04 13:35:00,104.07,104.08,103.99,104.08,10947.0,92.9457,92.9546,92.8743,92.9546,10947.0
2020-12-04 13:40:00,104.06,104.16,104.05,104.09,10619.0,92.9368,93.0261,92.9278,92.9636,10619.0
2020-12-04 13:45:00,104.08,104.09,104.01,104.07,5764.0,92.9546,92.9636,92.8921,92.9457,5764.0
2020-12-04 13:50:00,104.06,104.14,103.97,104.01,5394.0,92.9368,93.0082,92.8564,92.8921,5394.0
2020-12-04 13:55:00,104.03,104.07,103.95,103.98,6980.0,92.91,92.9457,92.8385,92.8653,6980.0
2020-12-04 14:00:00,103.96,103.96,103.86,103.88,7337.0,92.8475,92.8475,92.7581,92.776,7337.0
2020-12-04 14:05:00,103.9,103.9,103.72,103.78,14579.0,92.7939,92.7939,92.6331,92.6867,14579.0
2020-12-04 14:10:00,103.78,103.94,103.77,103.84,8009.0,92.6867,92.8296,92.6778,92.7403,8009.0
2020-12-04 14:15:00,103.86,103.97,103.82,103.97,8864.0,92.7581,92.8564,92.7224,92.8564,8864.0
2020-12-04 14:20:00,104.03,104.1,104.03,104.09,5445.0,92.91,92.9725,92.91,92.9636,5445.0
2020-12-04 14:25:00,104.1,104.15,104.02,104.08,4866.0,92.9725,93.0171,92.901,92.9546,4866.0
2020-12-04 14:30:00,104.1,104.19,104.05,104.14,5599.0,92.9725,93.0529,92.9278,93.0082,5599.0
2020-12-04 14:35:00,104.14,104.15,104.08,104.12,6936.0,93.0082,93.0171,92.9546,92.9904,6936.0
2020-12-04 14:40:00,104.12,104.17,104.05,104.15,7273.0,92.9904,93.035,92.9278,93.0171,7273.0
2020-12-04 14:45:00,104.16,104.22,104.13,104.16,7071.0,93.0261,93.0797,92.9993,93.0261,7071.0
2020-12-04 14:50:00,104.14,104.2,103.99,104.0,12916.0,93.0082,93.0618,92.8743,92.8832,12916.0
2020-12-04 14:55:00,104.01,104.03,103.84,104.0,16006.0,92.8921,92.91,92.7403,92.8832,16006.0
2020-12-04 15:00:00,104.0,104.27,104.0,104.2,8660.0,92.8832,93.1243,92.8832,93.0618,8660.0
2020-12-04 15:05:00,104.2,104.25,104.16,104.24,6982.0,93.0618,93.1065,93.0261,93.0975,6982.0
2020-12-04 15:10:00,104.23,104.24,104.11,104.15,5600.0,93.0886,93.0975,92.9814,93.0171,5600.0
2020-12-04 15:15:00,104.14,104.19,104.09,104.19,7513.0,93.0082,93.0529,92.9636,93.0529,7513.0
2020-12-04 15:20:00,104.17,104.24,104.16,104.22,5838.0,93.035,93.0975,93.0261,93.0797,5838.0
2020-12-04 15:25:00,104.23,104.23,104.01,104.11,14887.0,93.0886,93.0886,92.8921,92.9814,14887.0
2020-12-04 15:30:00,104.13,104.22,104.13,104.2,7700.0,92.9993,93.0797,92.9993,93.0618,7700.0
2020-12-04 15:35:00,104.21,104.24,104.19,104.22,11465.0,93.0707,93.0975,93.0529,93.0797,11465.0
2020-12-04 15:40:00,104.23,104.39,104.21,104.35,14137.0,93.0886,93.2315,93.0707,93.1958,14137.0
2020-12-04 15:45:00,104.34,104.35,104.24,104.24,13412.0,93.1868,93.1958,93.0975,93.0975,13412.0
2020-12-04 15:50:00,104.14,104.3,103.93,104.28,22704.0,93.0082,93.1511,92.8207,93.1333,22704.0
2020-12-04 15:55:00,104.26,104.45,104.23,104.36,56105.0,93.1154,93.2851,93.0886,93.2047,56105.0
2020-12-07 09:30:00,103.7,103.71,102.86,103.31,43719.0,92.6153,92.6242,91.865,92.2669,43719.0
2020-12-07 09:35:00,103.29,103.66,103.27,103.66,13699.0,92.2491,92.5795,92.2312,92.5795,13699.0
2020-12-07 09:40:00,103.53,103.57,103.23,103.57,4505.0,92.4634,92.4991,92.1955,92.4991,4505.0
2020-12-07 09:45:00,103.56,103.73,103.42,103.73,11975.0,92.4902,92.642,92.3652,92.642,11975.0
2020-12-07 09:50:00,103.65,103.65,103.45,103.45,4083.0,92.5706,92.5706,92.392,92.392,4083.0
2020-12-07 09:55:00,103.47,104.4,103.46,104.31,32641.0,92.4098,93.2404,92.4009,93.16,32641.0
2020-12-07 10:00:00,104.34,104.37,103.32,103.32,13551.0,93.1868,93.2136,92.2759,92.2759,13551.0
2020-12-07 10:05:00,103.32,103.49,103.32,103.49,7460.0,92.2759,92.4277,92.2759,92.4277,7460.0
2020-12-07 10:10:00,103.49,103.58,103.4,103.41,6778.0,92.4277,92.5081,92.3473,92.3562,6778.0
2020-12-07 10:15:00,103.41,103.42,103.32,103.42,13983.0,92.3562,92.3652,92.2759,92.3652,13983.0
2020-12-07 10:20:00,103.42,103.57,103.42,103.56,6173.0,92.3652,92.4991,92.3652,92.4902,6173.0
2020-12-07 10:25:00,103.55,103.61,103.47,103.6,12764.0,92.4813,92.5349,92.4098,92.5259,12764.0
2020-12-07 10:30:00,103.65,103.82,103.6,103.65,9063.0,92.5706,92.7224,92.5259,92.5706,9063.0
2020-12-07 10:35:00,103.7,103.75,103.62,103.73,7887.0,92.6153,92.6599,92.5438,92.642,7887.0
2020-12-07 10:40:00,103.73,103.73,103.57,103.6,8086.0,92.642,92.642,92.4991,92.5259,8086.0
2020-12-07 10:45:00,103.6,103.7,103.56,103.7,7852.0,92.5259,92.6153,92.4902,92.6153,7852.0
2020-12-07 10:50:00,103.7,103.73,103.6,103.65,5470.0,92.6153,92.642,92.5259,92.5706,5470.0
2020-12-07 10:55:00,103.61,103.61,103.34,103.38,5900.0,92.5349,92.5349,92.2937,92.3295,5900.0
2020-12-07 11:00:00,103.37,103.59,103.37,103.48,5821.0,92.3205,92.517,92.3205,92.4188,5821.0
2020-12-07 11:05:00,103.48,103.51,103.37,103.41,7647.0,92.4188,92.4456,92.3205,92.3562,7647.0
2020-12-07 11:10:00,103.42,103.46,103.37,103.37,5107.0,92.3652,92.4009,92.3205,92.3205,5107.0
2020-12-07 11:15:00,103.4,103.48,103.35,103.46,6505.0,92.3473,92.4188,92.3027,92.4009,6505.0
2020-12-07 11:20:00,103.43,103.49,103.39,103.46,6346.0,92.3741,92.4277,92.3384,92.4009,6346.0
2020-12-07 11:25:00,103.46,103.6,103.43,103.59,8510.0,92.4009,92.5259,92.3741,92.517,8510.0
2020-12-07 11:30:00,103.55,103.61,103.53,103.56,4047.0,92.4813,92.5349,92.4634,92.4902,4047.0
2020-12-07 11:35:00,103.52,103.58,103.45,103.51,5749.0,92.4545,92.5081,92.392,92.4456,5749.0
2020-12-07 11:40:00,103.54,103.55,103.41,103.43,4498.0,92.4724,92.4813,92.3562,92.3741,4498.0
2020-12-07 11:45:00,103.45,103.49,103.4,103.4,6109.0,92.392,92.4277,92.3473,92.3473,6109.0
2020-12-07 11:50:00,103.39,103.39,103.14,103.18,9178.0,92.3384,92.3384,92.1151,92.1508,9178.0
2020-12-07 11:55:00,103.18,103.27,103.08,103.27,5370.0,92.1508,92.2312,92.0615,92.2312,5370.0
2020-12-07 12:00:00,103.26,103.33,103.15,103.28,4677.0,92.2223,92.2848,92.124,92.2401,4677.0
2020-12-07 12:05:00,103.32,103.32,103.25,103.25,4830.0,92.2759,92.2759,92.2134,92.2134,4830.0
2020-12-07 12:10:00,103.25,103.26,103.15,103.21,9463.0,92.2134,92.2223,92.124,92.1776,9463.0
2020-12-07 12:15:00,103.21,103.21,103.09,103.11,8449.0,92.1776,92.1776,92.0705,92.0883,8449.0
2020-12-07 12:20:00,103.13,103.13,102.99,102.99,7209.0,92.1062,92.1062,91.9811,91.9811,7209.0
2020-12-07 12:25:00,102.98,103.0,102.87,102.9,4500.0,91.9722,91.9901,91.874,91.9008,4500.0
2020-12-07 12:30:00,102.9,102.93,102.81,102.81,14361.0,91.9008,91.9276,91.8204,91.8204,14361.0
2020-12-07 12:35:00,102.84,103.02,102.78,102.98,25313.0,91.8472,92.0079,91.7936,91.9722,25313.0
2020-12-07 12:40:00,102.98,103.02,102.83,102.85,7943.0,91.9722,92.0079,91.8382,91.8561,7943.0
2020-12-07 12:45:00,102.86,103.01,102.85,103.0,31231.0,91.865,91.999,91.8561,91.9901,31231.0
2020-12-07 12:50:00,103.0,103.02,102.86,102.89,9564.0,91.9901,92.0079,91.865,91.8918,9564.0
2020-12-07 12:55:00,102.89,102.97,102.87,102.88,5237.0,91.8918,91.9633,91.874,91.8829,5237.0
2020-12-07 13:00:00,102.88,102.89,102.75,102.82,6967.0,91.8829,91.8918,91.7668,91.8293,6967.0
2020-12-07 13:05:00,102.77,102.84,102.73,102.8,5226.0,91.7847,91.8472,91.7489,91.8115,5226.0
2020-12-07 13:10:00,102.8,102.93,102.79,102.81,7683.0,91.8115,91.9276,91.8025,91.8204,7683.0
2020-12-07 13:15:00,102.77,102.8,102.71,102.73,7077.0,91.7847,91.8115,91.7311,91.7489,7077.0
2020-12-07 13:20:00,102.74,102.82,102.71,102.77,6431.0,91.7579,91.8293,91.7311,91.7847,6431.0
2020-12-07 13:25:00,102.79,102.89,102.76,102.86,7090.0,91.8025,91.8918,91.7757,91.865,7090.0
2020-12-07 13:30:00,102.86,102.99,102.86,102.98,12528.0,91.865,91.9811,91.865,91.9722,12528.0
2020-12-07 13:35:00,103.0,103.08,102.98,103.04,6465.0,91.9901,92.0615,91.9722,92.0258,6465.0
2020-12-07 13:40:00,103.02,103.09,102.99,103.05,9661.0,92.0079,92.0705,91.9811,92.0347,9661.0
2020-12-07 13:45:00,103.06,103.15,103.02,103.13,8326.0,92.0437,92.124,92.0079,92.1062,8326.0
2020-12-07 13:50:00,103.11,103.15,103.05,103.08,9372.0,92.0883,92.124,92.0347,92.0615,9372.0
2020-12-07 13:55:00,103.06,103.12,103.0,103.11,8304.0,92.0437,92.0972,91.9901,92.0883,8304.0
2020-12-07 14:00:00,103.1,103.1,102.8,102.91,7226.0,92.0794,92.0794,91.8115,91.9097,7226.0
2020-12-07 14:05:00,102.86,103.03,102.84,103.02,9909.0,91.865,92.0169,91.8472,92.0079,9909.0
2020-12-07 14:10:00,103.03,103.04,102.89,102.9,4577.0,92.0169,92.0258,91.8918,91.9008,4577.0
2020-12-07 14:15:00,102.92,102.95,102.83,102.91,6950.0,91.9186,91.9454,91.8382,91.9097,6950.0
2020-12-07 14:20:00,102.91,102.97,102.9,102.96,5864.0,91.9097,91.9633,91.9008,91.9544,5864.0
2020-12-07 14:25:00,102.99,102.99,102.89,102.9,7407.0,91.9811,91.9811,91.8918,91.9008,7407.0
2020-12-07 14:30:00,102.9,102.9,102.77,102.86,21296.0,91.9008,91.9008,91.7847,91.865,21296.0
2020-12-07 14:35:00,102.83,103.03,102.83,103.01,11471.0,91.8382,92.0169,91.8382,91.999,11471.0
2020-12-07 14:40:00,103.02,103.08,102.97,103.01,7034.0,92.0079,92.0615,91.9633,91.999,7034.0
2020-12-07 14:45:00,103.03,103.09,103.01,103.03,11549.0,92.0169,92.0705,91.999,92.0169,11549.0
2020-12-07 14:50:00,103.03,103.07,102.96,102.99,13525.0,92.0169,92.0526,91.9544,91.9811,13525.0
2020-12-07 14:55:00,102.98,103.01,102.9,102.96,11261.0,91.9722,91.999,91.9008,91.9544,11261.0
2020-12-07 15:00:00,102.97,103.06,102.94,103.04,7758.0,91.9633,92.0437,91.9365,92.0258,7758.0
2020-12-07 15:05:00,103.04,103.1,103.04,103.1,11665.0,92.0258,92.0794,92.0258,92.0794,11665.0
2020-12-07 15:10:00,103.12,103.17,103.1,103.13,8523.0,92.0972,92.1419,92.0794,92.1062,8523.0
2020-12-07 15:15:00,103.16,103.23,103.14,103.2,10417.0,92.133,92.1955,92.1151,92.1687,10417.0
2020-12-07 15:20:00,103.2,103.29,103.19,103.2,13769.0,92.1687,92.2491,92.1598,92.1687,13769.0
2020-12-07 15:25:00,103.2,103.23,103.16,103.18,11191.0,92.1687,92.1955,92.133,92.1508,11191.0
2020-12-07 15:30:00,103.2,103.4,103.19,103.4,21679.0,92.1687,92.3473,92.1598,92.3473,21679.0
2020-12-07 15:35:00,103.39,103.47,103.29,103.3,23291.0,92.3384,92.4098,92.2491,92.258,23291.0
2020-12-07 15:40:00,103.3,103.32,103.22,103.27,29810.0,92.258,92.2759,92.1866,92.2312,29810.0
2020-12-07 15:45:00,103.23,103.3,103.09,103.13,28849.0,92.1955,92.258,92.0705,92.1062,28849.0
2020-12-07 15:50:00,103.09,103.39,103.09,103.39,29011.0,92.0705,92.3384,92.0705,92.3384,29011.0
2020-12-07 15:55:00,103.39,103.53,103.32,103.41,64207.0,92.3384,92.4634,92.2759,92.3562,64207.0
2020-12-08 09:30:00,102.64,102.99,102.44,102.92,29617.0,91.6686,91.9811,91.4899,91.9186,29617.0
2020-12-08 09:35:00,102.92,103.32,102.87,103.28,5881.0,91.9186,92.2759,91.874,92.2401,5881.0
2020-12-08 09:40:00,103.23,103.54,103.23,103.3,6142.0,92.1955,92.4724,92.1955,92.258,6142.0
2020-12-08 09:45:00,103.37,103.71,103.37,103.7,7390.0,92.3205,92.6242,92.3205,92.6153,7390.0
2020-12-08 09:50:00,103.7,103.77,103.6,103.76,9894.0,92.6153,92.6778,92.5259,92.6688,9894.0
2020-12-08 09:55:00,103.75,103.85,103.64,103.84,6577.0,92.6599,92.7492,92.5617,92.7403,6577.0
2020-12-08 10:00:00,103.84,103.84,103.63,103.75,11798.0,92.7403,92.7403,92.5527,92.6599,11798.0
2020-12-08 10:05:00,103.76,103.93,103.7,103.9,10377.0,92.6688,92.8207,92.6153,92.7939,10377.0
2020-12-08 10:10:00,103.9,104.0,103.83,103.91,11563.0,92.7939,92.8832,92.7314,92.8028,11563.0
2020-12-08 10:15:00,103.94,103.98,103.91,103.98,9261.0,92.8296,92.8653,92.8028,92.8653,9261.0
2020-12-08 10:20:00,103.98,104.11,103.94,103.94,8504.0,92.8653,92.9814,92.8296,92.8296,8504.0
2020-12-08 10:25:00,103.97,104.15,103.92,104.1,10760.0,92.8564,93.0171,92.8117,92.9725,10760.0
2020-12-08 10:30:00,104.1,104.33,104.06,104.33,21322.0,92.9725,93.1779,92.9368,93.1779,21322.0
2020-12-08 10:35:00,104.35,104.38,104.2,104.25,11135.0,93.1958,93.2226,93.0618,93.1065,11135.0
2020-12-08 10:40:00,104.24,104.29,104.12,104.14,11915.0,93.0975,93.1422,92.9904,93.0082,11915.0
2020-12-08 10:45:00,104.18,104.44,104.15,104.42,15813.0,93.0439,93.2761,93.0171,93.2583,15813.0
2020-12-08 10:50:00,104.44,104.53,104.4,104.48,16589.0,93.2761,93.3565,93.2404,93.3119,16589.0
2020-12-08 10:55:00,104.49,104.6,104.47,104.58,14659.0,93.3208,93.419,93.3029,93.4012,14659.0
2020-12-08 11:00:00,104.59,104.8,104.57,104.78,21522.0,93.4101,93.5977,93.3923,93.5798,21522.0
2020-12-08 11:05:00,104.77,105.0,104.76,104.77,12653.0,93.5709,93.7763,93.5619,93.5709,12653.0
2020-12-08 11:10:00,104.73,104.76,104.58,104.69,15487.0,93.5352,93.5619,93.4012,93.4994,15487.0
2020-12-08 11:15:00,104.66,104.87,104.66,104.73,10594.0,93.4726,93.6602,93.4726,93.5352,10594.0
2020-12-08 11:20:00,104.75,104.75,104.69,104.7,6264.0,93.553,93.553,93.4994,93.5084,6264.0
2020-12-08 11:25:00,104.67,104.67,104.53,104.6,7363.0,93.4816,93.4816,93.3565,93.419,7363.0
2020-12-08 11:30:00,104.64,104.73,104.53,104.63,4272.0,93.4548,93.5352,93.3565,93.4458,4272.0
2020-12-08 11:35:00,104.69,104.7,104.55,104.56,4681.0,93.4994,93.5084,93.3744,93.3833,4681.0
2020-12-08 11:40:00,104.57,104.62,104.4,104.44,13115.0,93.3923,93.4369,93.2404,93.2761,13115.0
2020-12-08 11:45:00,104.45,104.6,104.45,104.53,16930.0,93.2851,93.419,93.2851,93.3565,16930.0
2020-12-08 11:50:00,104.5,104.52,104.44,104.46,5884.0,93.3297,93.3476,93.2761,93.294,5884.0
2020-12-08 11:55:00,104.46,104.48,104.37,104.39,6441.0,93.294,93.3119,93.2136,93.2315,6441.0
2020-12-08 12:00:00,104.44,104.62,104.35,104.62,19567.0,93.2761,93.4369,93.1958,93.4369,19567.0
2020-12-08 12:05:00,104.62,104.64,104.55,104.61,4039.0,93.4369,93.4548,93.3744,93.428,4039.0
2020-12-08 12:10:00,104.58,104.73,104.57,104.73,3284.0,93.4012,93.5352,93.3923,93.5352,3284.0
2020-12-08 12:15:00,104.69,104.76,104.67,104.71,9361.0,93.4994,93.5619,93.4816,93.5173,9361.0
2020-12-08 12:20:00,104.73,104.95,104.73,104.93,7483.0,93.5352,93.7316,93.5352,93.7138,7483.0
2020-12-08 12:25:00,104.93,105.05,104.89,105.04,12452.0,93.7138,93.8209,93.678,93.812,12452.0
2020-12-08 12:30:00,105.04,105.12,105.02,105.07,9634.0,93.812,93.8835,93.7942,93.8388,9634.0
2020-12-08 12:35:00,105.07,105.07,104.99,105.06,3847.0,93.8388,93.8388,93.7674,93.8299,3847.0
2020-12-08 12:40:00,105.08,105.22,105.08,105.14,6960.0,93.8477,93.9728,93.8477,93.9013,6960.0
2020-12-08 12:45:00,105.13,105.17,105.07,105.14,11607.0,93.8924,93.9281,93.8388,93.9013,11607.0
2020-12-08 12:50:00,105.12,105.15,104.95,104.95,8610.0,93.8835,93.9103,93.7316,93.7316,8610.0
2020-12-08 12:55:00,104.93,104.95,104.86,104.86,3491.0,93.7138,93.7316,93.6513,93.6513,3491.0
2020-12-08 13:00:00,104.86,105.08,104.81,105.04,11509.0,93.6513,93.8477,93.6066,93.812,11509.0
2020-12-08 13:05:00,105.04,105.05,104.96,105.0,13292.0,93.812,93.8209,93.7406,93.7763,13292.0
2020-12-08 13:10:00,104.96,105.01,104.95,105.01,16585.0,93.7406,93.7852,93.7316,93.7852,16585.0
2020-12-08 13:15:00,105.02,105.06,104.95,105.03,7594.0,93.7942,93.8299,93.7316,93.8031,7594.0
2020-12-08 13:20:00,105.06,105.06,104.99,105.04,6979.0,93.8299,93.8299,93.7674,93.812,6979.0
2020-12-08 13:25:00,105.05,105.11,105.02,105.05,5728.0,93.8209,93.8745,93.7942,93.8209,5728.0
2020-12-08 13:30:00,105.05,105.08,104.98,104.98,6732.0,93.8209,93.8477,93.7584,93.7584,6732.0
2020-12-08 13:35:00,105.02,105.13,105.0,105.05,5572.0,93.7942,93.8924,93.7763,93.8209,5572.0
2020-12-08 13:40:00,105.04,105.17,105.04,105.09,8138.0,93.812,93.9281,93.812,93.8567,8138.0
2020-12-08 13:45:00,105.14,105.28,105.11,105.23,13971.0,93.9013,94.0264,93.8745,93.9817,13971.0
2020-12-08 13:50:00,105.22,105.38,105.2,105.33,9080.0,93.9728,94.1157,93.9549,94.071,9080.0
2020-12-08 13:55:00,105.31,105.38,105.27,105.34,5419.0,94.0532,94.1157,94.0174,94.0799,5419.0
2020-12-08 14:00:00,105.36,105.39,105.31,105.34,11560.0,94.0978,94.1246,94.0532,94.0799,11560.0
2020-12-08 14:05:00,105.31,105.36,105.24,105.35,8780.0,94.0532,94.0978,93.9906,94.0889,8780.0
2020-12-08 14:10:00,105.34,105.34,105.28,105.32,5645.0,94.0799,94.0799,94.0264,94.0621,5645.0
2020-12-08 14:15:00,105.34,105.47,105.3,105.42,7114.0,94.0799,94.1961,94.0442,94.1514,7114.0
2020-12-08 14:20:00,105.48,105.52,105.44,105.48,2685.0,94.205,94.2407,94.1693,94.205,2685.0
2020-12-08 14:25:00,105.49,105.6,105.49,105.54,5125.0,94.2139,94.3122,94.2139,94.2586,5125.0
2020-12-08 14:30:00,105.55,105.72,105.55,105.65,2790.0,94.2675,94.4193,94.2675,94.3568,2790.0
2020-12-08 14:35:00,105.65,105.66,105.59,105.63,2461.0,94.3568,94.3657,94.3032,94.3389,2461.0
2020-12-08 14:40:00,105.58,105.61,105.47,105.47,4364.0,94.2943,94.3211,94.1961,94.1961,4364.0
2020-12-08 14:45:00,105.48,105.56,105.48,105.54,6936.0,94.205,94.2764,94.205,94.2586,6936.0
2020-12-08 14:50:00,105.53,105.59,105.47,105.57,7101.0,94.2496,94.3032,94.1961,94.2854,7101.0
2020-12-08 14:55:00,105.59,105.64,105.54,105.56,6864.0,94.3032,94.3479,94.2586,94.2764,6864.0
2020-12-08 15:00:00,105.57,105.62,105.53,105.53,3872.0,94.2854,94.33,94.2496,94.2496,3872.0
2020-12-08 15:05:00,105.54,105.57,105.41,105.43,4944.0,94.2586,94.2854,94.1425,94.1603,4944.0
2020-12-08 15:10:00,105.45,105.45,105.31,105.35,4447.0,94.1782,94.1782,94.0532,94.0889,4447.0
2020-12-08 15:15:00,105.38,105.39,105.28,105.32,3148.0,94.1157,94.1246,94.0264,94.0621,3148.0
2020-12-08 15:20:00,105.34,105.44,105.32,105.34,17824.0,94.0799,94.1693,94.0621,94.0799,17824.0
2020-12-08 15:25:00,105.32,105.39,105.23,105.33,12584.0,94.0621,94.1246,93.9817,94.071,12584.0
2020-12-08 15:30:00,105.32,105.44,105.31,105.42,6913.0,94.0621,94.1693,94.0532,94.1514,6913.0
2020-12-08 15:35:00,105.43,105.49,105.38,105.44,16501.0,94.1603,94.2139,94.1157,94.1693,16501.0
2020-12-08 15:40:00,105.43,105.46,105.34,105.38,18010.0,94.1603,94.1871,94.0799,94.1157,18010.0
2020-12-08 15:45:00,105.37,105.44,105.31,105.37,21314.0,94.1067,94.1693,94.0532,94.1067,21314.0
2020-12-08 15:50:00,105.36,105.57,105.29,105.46,57128.0,94.0978,94.2854,94.0353,94.1871,57128.0
2020-12-08 15:55:00,105.46,105.7,105.44,105.44,102268.0,94.1871,94.4015,94.1693,94.1693,102268.0
2020-12-09 09:30:00,105.01,105.66,105.01,105.25,35275.0,93.7852,94.3657,93.7852,93.9996,35275.0
2020-12-09 09:35:00,105.28,105.6,105.14,105.6,9059.0,94.0264,94.3122,93.9013,94.3122,9059.0
2020-12-09 09:40:00,105.54,105.71,105.43,105.55,13029.0,94.2586,94.4104,94.1603,94.2675,13029.0
2020-12-09 09:45:00,105.57,105.63,105.1,105.22,17543.0,94.2854,94.3389,93.8656,93.9728,17543.0
2020-12-09 09:50:00,105.18,105.55,105.18,105.55,4705.0,93.937,94.2675,93.937,94.2675,4705.0
2020-12-09 09:55:00,105.57,105.57,105.27,105.44,4708.0,94.2854,94.2854,94.0174,94.1693,4708.0
2020-12-09 10:00:00,105.44,105.66,105.39,105.61,7256.0,94.1693,94.3657,94.1246,94.3211,7256.0
2020-12-09 10:05:00,105.66,105.76,105.51,105.73,10427.0,94.3657,94.4551,94.2318,94.4283,10427.0
2020-12-09 10:10:00,105.73,105.8,105.58,105.6,7837.0,94.4283,94.4908,94.2943,94.3122,7837.0
2020-12-09 10:15:00,105.59,105.69,105.42,105.49,12393.0,94.3032,94.3925,94.1514,94.2139,12393.0
2020-12-09 10:20:00,105.49,105.6,105.39,105.43,7879.0,94.2139,94.3122,94.1246,94.1603,7879.0
2020-12-09 10:25:00,105.48,105.66,105.48,105.66,6261.0,94.205,94.3657,94.205,94.3657,6261.0
2020-12-09 10:30:00,105.69,105.75,105.57,105.73,5867.0,94.3925,94.4461,94.2854,94.4283,5867.0
2020-12-09 10:35:00,105.72,105.87,105.7,105.73,7498.0,94.4193,94.5533,94.4015,94.4283,7498.0
2020-12-09 10:40:00,105.77,105.86,105.38,105.42,13973.0,94.464,94.5444,94.1157,94.1514,13973.0
2020-12-09 10:45:00,105.45,105.45,105.14,105.19,14279.0,94.1782,94.1782,93.9013,93.946,14279.0
2020-12-09 10:50:00,105.19,105.29,105.06,105.26,10614.0,93.946,94.0353,93.8299,94.0085,10614.0
2020-12-09 10:55:00,105.22,105.23,105.09,105.15,6191.0,93.9728,93.9817,93.8567,93.9103,6191.0
2020-12-09 11:00:00,105.15,105.17,105.06,105.06,9771.0,93.9103,93.9281,93.8299,93.8299,9771.0
2020-12-09 11:05:00,105.07,105.22,104.94,105.22,22402.0,93.8388,93.9728,93.7227,93.9728,22402.0
2020-12-09 11:10:00,105.21,105.21,105.05,105.05,8809.0,93.9638,93.9638,93.8209,93.8209,8809.0
2020-12-09 11:15:00,105.02,105.04,104.86,104.93,11419.0,93.7942,93.812,93.6513,93.7138,11419.0
2020-12-09 11:20:00,104.9,104.93,104.83,104.93,6464.0,93.687,93.7138,93.6245,93.7138,6464.0
2020-12-09 11:25:00,104.93,105.05,104.93,105.05,8217.0,93.7138,93.8209,93.7138,93.8209,8217.0
2020-12-09 11:30:00,105.05,105.12,104.95,105.07,3977.0,93.8209,93.8835,93.7316,93.8388,3977.0
2020-12-09 11:35:00,105.03,105.15,105.01,105.05,5505.0,93.8031,93.9103,93.7852,93.8209,5505.0
2020-12-09 11:40:00,105.03,105.18,105.03,105.13,5734.0,93.8031,93.937,93.8031,93.8924,5734.0
2020-12-09 11:45:00,105.11,105.18,104.99,105.05,3739.0,93.8745,93.937,93.7674,93.8209,3739.0
2020-12-09 11:50:00,105.07,105.12,105.04,105.12,5729.0,93.8388,93.8835,93.812,93.8835,5729.0
2020-12-09 11:55:00,105.12,105.19,105.12,105.12,4206.0,93.8835,93.946,93.8835,93.8835,4206.0
2020-12-09 12:00:00,105.14,105.17,105.09,105.11,3759.0,93.9013,93.9281,93.8567,93.8745,3759.0
2020-12-09 12:05:00,105.11,105.2,105.09,105.18,6387.0,93.8745,93.9549,93.8567,93.937,6387.0
2020-12-09 12:10:00,105.18,105.19,105.11,105.19,6375.0,93.937,93.946,93.8745,93.946,6375.0
2020-12-09 12:15:00,105.2,105.21,105.13,105.16,4463.0,93.9549,93.9638,93.8924,93.9192,4463.0
2020-12-09 12:20:00,105.16,105.3,105.13,105.3,8137.0,93.9192,94.0442,93.8924,94.0442,8137.0
2020-12-09 12:25:00,105.28,105.28,105.12,105.18,3972.0,94.0264,94.0264,93.8835,93.937,3972.0
2020-12-09 12:30:00,105.18,105.19,105.07,105.15,3325.0,93.937,93.946,93.8388,93.9103,3325.0
2020-12-09 12:35:00,105.13,105.14,105.05,105.09,4869.0,93.8924,93.9013,93.8209,93.8567,4869.0
2020-12-09 12:40:00,105.06,105.13,105.05,105.05,4911.0,93.8299,93.8924,93.8209,93.8209,4911.0
2020-12-09 12:45:00,105.06,105.13,105.03,105.1,8356.0,93.8299,93.8924,93.8031,93.8656,8356.0
2020-12-09 12:50:00,105.08,105.22,104.98,105.19,6381.0,93.8477,93.9728,93.7584,93.946,6381.0
2020-12-09 12:55:00,105.19,105.33,105.14,105.31,4146.0,93.946,94.071,93.9013,94.0532,4146.0
2020-12-09 13:00:00,105.3,105.3,105.1,105.11,6713.0,94.0442,94.0442,93.8656,93.8745,6713.0
2020-12-09 13:05:00,105.09,105.26,105.08,105.26,5985.0,93.8567,94.0085,93.8477,94.0085,5985.0
2020-12-09 13:10:00,105.26,105.35,105.25,105.25,6978.0,94.0085,94.0889,93.9996,93.9996,6978.0
2020-12-09 13:15:00,105.25,105.26,105.09,105.13,7697.0,93.9996,94.0085,93.8567,93.8924,7697.0
2020-12-09 13:20:00,105.15,105.15,105.09,105.1,1625.0,93.9103,93.9103,93.8567,93.8656,1625.0
2020-12-09 13:25:00,105.03,105.06,104.92,105.04,8524.0,93.8031,93.8299,93.7048,93.812,8524.0
2020-12-09 13:30:00,105.02,105.08,104.96,105.0,6339.0,93.7942,93.8477,93.7406,93.7763,6339.0
2020-12-09 13:35:00,104.97,105.01,104.91,104.97,11465.0,93.7495,93.7852,93.6959,93.7495,11465.0
2020-12-09 13:40:00,104.96,105.16,104.96,105.15,7841.0,93.7406,93.9192,93.7406,93.9103,7841.0
2020-12-09 13:45:00,105.15,105.19,105.08,105.15,7240.0,93.9103,93.946,93.8477,93.9103,7240.0
2020-12-09 13:50:00,105.16,105.18,105.06,105.06,4323.0,93.9192,93.937,93.8299,93.8299,4323.0
2020-12-09 13:55:00,105.06,105.09,104.99,105.06,8226.0,93.8299,93.8567,93.7674,93.8299,8226.0
2020-12-09 14:00:00,105.1,105.27,105.03,105.22,8479.0,93.8656,94.0174,93.8031,93.9728,8479.0
2020-12-09 14:05:00,105.21,105.29,105.17,105.25,7287.0,93.9638,94.0353,93.9281,93.9996,7287.0
2020-12-09 14:10:00,105.23,105.34,105.2,105.34,9628.0,93.9817,94.0799,93.9549,94.0799,9628.0
2020-12-09 14:15:00,105.3,105.35,105.24,105.35,12628.0,94.0442,94.0889,93.9906,94.0889,12628.0
2020-12-09 14:20:00,105.35,105.61,105.33,105.59,10314.0,94.0889,94.3211,94.071,94.3032,10314.0
2020-12-09 14:25:00,105.63,105.66,105.58,105.63,11701.0,94.3389,94.3657,94.2943,94.3389,11701.0
2020-12-09 14:30:00,105.61,105.61,105.31,105.31,8417.0,94.3211,94.3211,94.0532,94.0532,8417.0
2020-12-09 14:35:00,105.34,105.35,105.19,105.24,12307.0,94.0799,94.0889,93.946,93.9906,12307.0
2020-12-09 14:40:00,105.23,105.27,105.16,105.23,7008.0,93.9817,94.0174,93.9192,93.9817,7008.0
2020-12-09 14:45:00,105.26,105.39,105.26,105.32,10859.0,94.0085,94.1246,94.0085,94.0621,10859.0
2020-12-09 14:50:00,105.29,105.29,105.2,105.29,6739.0,94.0353,94.0353,93.9549,94.0353,6739.0
2020-12-09 14:55:00,105.3,105.3,105.22,105.26,5735.0,94.0442,94.0442,93.9728,94.0085,5735.0
2020-12-09 15:00:00,105.26,105.3,105.22,105.27,7144.0,94.0085,94.0442,93.9728,94.0174,7144.0
2020-12-09 15:05:00,105.24,105.35,105.24,105.34,8573.0,93.9906,94.0889,93.9906,94.0799,8573.0
2020-12-09 15:10:00,105.34,105.51,105.34,105.45,7792.0,94.0799,94.2318,94.0799,94.1782,7792.0
2020-12-09 15:15:00,105.44,105.44,105.27,105.3,9155.0,94.1693,94.1693,94.0174,94.0442,9155.0
2020-12-09 15:20:00,105.3,105.31,105.17,105.17,6675.0,94.0442,94.0532,93.9281,93.9281,6675.0
2020-12-09 15:25:00,105.15,105.2,105.08,105.12,10584.0,93.9103,93.9549,93.8477,93.8835,10584.0
2020-12-09 15:30:00,105.1,105.28,105.1,105.27,12568.0,93.8656,94.0264,93.8656,94.0174,12568.0
2020-12-09 15:35:00,105.25,105.26,105.13,105.19,12845.0,93.9996,94.0085,93.8924,93.946,12845.0
2020-12-09 15:40:00,105.21,105.31,105.14,105.29,12800.0,93.9638,94.0532,93.9013,94.0353,12800.0
2020-12-09 15:45:00,105.3,105.4,105.26,105.26,16453.0,94.0442,94.1335,94.0085,94.0085,16453.0
2020-12-09 15:50:00,105.23,105.33,105.17,105.23,29762.0,93.9817,94.071,93.9281,93.9817,29762.0
2020-12-09 15:55:00,105.25,105.51,105.18,105.18,71853.0,93.9996,94.2318,93.937,93.937,71853.0
2020-12-10 09:30:00,104.91,105.32,104.47,104.95,59996.0,93.6959,94.0621,93.3029,93.7316,59996.0
2020-12-10 09:35:00,104.97,105.05,104.34,104.99,20260.0,93.7495,93.8209,93.1868,93.7674,20260.0
2020-12-10 09:40:00,105.02,105.29,104.9,105.23,17141.0,93.7942,94.0353,93.687,93.9817,17141.0
2020-12-10 09:45:00,105.22,105.27,104.92,105.15,12016.0,93.9728,94.0174,93.7048,93.9103,12016.0
2020-12-10 09:50:00,105.12,105.25,104.94,105.06,14422.0,93.8835,93.9996,93.7227,93.8299,14422.0
2020-12-10 09:55:00,105.07,105.31,104.95,105.31,14113.0,93.8388,94.0532,93.7316,94.0532,14113.0
2020-12-10 10:00:00,105.3,105.4,105.13,105.4,16670.0,94.0442,94.1335,93.8924,94.1335,16670.0
2020-12-10 10:05:00,105.45,105.59,105.41,105.42,13407.0,94.1782,94.3032,94.1425,94.1514,13407.0
2020-12-10 10:10:00,105.39,105.52,105.33,105.36,8012.0,94.1246,94.2407,94.071,94.0978,8012.0
2020-12-10 10:15:00,105.36,105.38,105.11,105.24,13280.0,94.0978,94.1157,93.8745,93.9906,13280.0
2020-12-10 10:20:00,105.27,105.29,104.74,104.86,9243.0,94.0174,94.0353,93.5441,93.6513,9243.0
2020-12-10 10:25:00,104.81,104.81,104.57,104.63,12277.0,93.6066,93.6066,93.3923,93.4458,12277.0
2020-12-10 10:30:00,104.62,104.63,104.46,104.48,10414.0,93.4369,93.4458,93.294,93.3119,10414.0
2020-12-10 10:35:00,104.46,104.48,104.37,104.46,21075.0,93.294,93.3119,93.2136,93.294,21075.0
2020-12-10 10:40:00,104.48,104.51,104.37,104.45,5803.0,93.3119,93.3387,93.2136,93.2851,5803.0
2020-12-10 10:45:00,104.45,104.49,104.32,104.32,9803.0,93.2851,93.3208,93.169,93.169,9803.0
2020-12-10 10:50:00,104.34,104.75,104.34,104.74,12658.0,93.1868,93.553,93.1868,93.5441,12658.0
2020-12-10 10:55:00,104.78,104.88,104.59,104.88,10607.0,93.5798,93.6691,93.4101,93.6691,10607.0
2020-12-10 11:00:00,104.88,104.99,104.77,104.81,9418.0,93.6691,93.7674,93.5709,93.6066,9418.0
2020-12-10 11:05:00,104.8,104.8,104.68,104.69,8757.0,93.5977,93.5977,93.4905,93.4994,8757.0
2020-12-10 11:10:00,104.67,104.92,104.63,104.92,8177.0,93.4816,93.7048,93.4458,93.7048,8177.0
2020-12-10 11:15:00,104.92,105.04,104.82,104.99,14584.0,93.7048,93.812,93.6155,93.7674,14584.0
2020-12-10 11:20:00,105.01,105.04,104.89,105.04,5658.0,93.7852,93.812,93.678,93.812,5658.0
2020-12-10 11:25:00,105.04,105.07,104.98,105.01,6541.0,93.812,93.8388,93.7584,93.7852,6541.0
2020-12-10 11:30:00,105.02,105.05,104.97,104.99,8651.0,93.7942,93.8209,93.7495,93.7674,8651.0
2020-12-10 11:35:00,105.0,105.14,104.99,105.05,5435.0,93.7763,93.9013,93.7674,93.8209,5435.0
2020-12-10 11:40:00,105.04,105.09,104.97,104.98,8478.0,93.812,93.8567,93.7495,93.7584,8478.0
2020-12-10 11:45:00,104.97,104.97,104.85,104.97,11079.0,93.7495,93.7495,93.6423,93.7495,11079.0
2020-12-10 11:50:00,104.95,104.97,104.7,104.74,6687.0,93.7316,93.7495,93.5084,93.5441,6687.0
2020-12-10 11:55:00,104.77,104.81,104.75,104.81,6514.0,93.5709,93.6066,93.553,93.6066,6514.0
2020-12-10 12:00:00,104.79,104.82,104.68,104.72,12005.0,93.5887,93.6155,93.4905,93.5262,12005.0
2020-12-10 12:05:00,104.73,104.82,104.73,104.78,3259.0,93.5352,93.6155,93.5352,93.5798,3259.0
2020-12-10 12:10:00,104.78,105.0,104.77,105.0,8534.0,93.5798,93.7763,93.5709,93.7763,8534.0
2020-12-10 12:15:00,105.01,105.05,104.96,105.03,7342.0,93.7852,93.8209,93.7406,93.8031,7342.0
2020-12-10 12:20:00,105.02,105.06,104.99,105.04,6338.0,93.7942,93.8299,93.7674,93.812,6338.0
2020-12-10 12:25:00,105.04,105.13,105.03,105.12,7115.0,93.812,93.8924,93.8031,93.8835,7115.0
2020-12-10 12:30:00,105.12,105.2,105.11,105.15,5237.0,93.8835,93.9549,93.8745,93.9103,5237.0
2020-12-10 12:35:00,105.18,105.18,105.07,105.15,3934.0,93.937,93.937,93.8388,93.9103,3934.0
2020-12-10 12:40:00,105.19,105.28,105.15,105.18,4985.0,93.946,94.0264,93.9103,93.937,4985.0
2020-12-10 12:45:00,105.15,105.17,105.02,105.08,8087.0,93.9103,93.9281,93.7942,93.8477,8087.0
2020-12-10 12:50:00,105.07,105.07,104.94,104.94,5220.0,93.8388,93.8388,93.7227,93.7227,5220.0
2020-12-10 12:55:00,104.95,105.08,104.95,105.07,7770.0,93.7316,93.8477,93.7316,93.8388,7770.0
2020-12-10 13:00:00,105.06,105.18,105.06,105.12,9098.0,93.8299,93.937,93.8299,93.8835,9098.0
2020-12-10 13:05:00,105.1,105.19,105.1,105.16,6372.0,93.8656,93.946,93.8656,93.9192,6372.0
2020-12-10 13:10:00,105.15,105.31,105.15,105.25,8050.0,93.9103,94.0532,93.9103,93.9996,8050.0
2020-12-10 13:15:00,105.25,105.29,105.18,105.27,6452.0,93.9996,94.0353,93.937,94.0174,6452.0
2020-12-10 13:20:00,105.27,105.28,105.15,105.18,3983.0,94.0174,94.0264,93.9103,93.937,3983.0
2020-12-10 13:25:00,105.13,105.27,105.13,105.23,7083.0,93.8924,94.0174,93.8924,93.9817,7083.0
2020-12-10 13:30:00,105.22,105.23,105.11,105.11,7421.0,93.9728,93.9817,93.8745,93.8745,7421.0
2020-12-10 13:35:00,105.06,105.11,104.98,105.11,6712.0,93.8299,93.8745,93.7584,93.8745,6712.0
2020-12-10 13:40:00,105.14,105.21,105.11,105.19,8191.0,93.9013,93.9638,93.8745,93.946,8191.0
2020-12-10 13:45:00,105.15,105.27,105.15,105.27,9657.0,93.9103,94.0174,93.9103,94.0174,9657.0
2020-12-10 13:50:00,105.29,105.31,105.24,105.27,6550.0,94.0353,94.0532,93.9906,94.0174,6550.0
2020-12-10 13:55:00,105.24,105.26,105.15,105.16,8110.0,93.9906,94.0085,93.9103,93.9192,8110.0
2020-12-10 14:00:00,105.2,105.21,105.12,105.14,6514.0,93.9549,93.9638,93.8835,93.9013,6514.0
2020-12-10 14:05:00,105.15,105.23,105.06,105.09,8738.0,93.9103,93.9817,93.8299,93.8567,8738.0
2020-12-10 14:10:00,105.09,105.11,104.94,104.94,5834.0,93.8567,93.8745,93.7227,93.7227,5834.0
2020-12-10 14:15:00,104.95,104.99,104.9,104.96,9248.0,93.7316,93.7674,93.687,93.7406,9248.0
2020-12-10 14:20:00,104.96,104.96,104.88,104.92,9122.0,93.7406,93.7406,93.6691,93.7048,9122.0
2020-12-10 14:25:00,104.93,105.04,104.93,104.96,7941.0,93.7138,93.812,93.7138,93.7406,7941.0
2020-12-10 14:30:00,104.96,105.02,104.93,105.01,7371.0,93.7406,93.7942,93.7138,93.7852,7371.0
2020-12-10 14:35:00,105.0,105.13,104.99,105.13,5333.0,93.7763,93.8924,93.7674,93.8924,5333.0
2020-12-10 14:40:00,105.09,105.09,105.01,105.01,6808.0,93.8567,93.8567,93.7852,93.7852,6808.0
2020-12-10 14:45:00,105.03,105.25,105.03,105.23,10926.0,93.8031,93.9996,93.8031,93.9817,10926.0
2020-12-10 14:50:00,105.24,105.28,105.15,105.15,10077.0,93.9906,94.0264,93.9103,93.9103,10077.0
2020-12-10 14:55:00,105.15,105.19,105.0,105.05,10987.0,93.9103,93.946,93.7763,93.8209,10987.0
2020-12-10 15:00:00,105.05,105.21,105.02,105.14,7649.0,93.8209,93.9638,93.7942,93.9013,7649.0
2020-12-10 15:05:00,105.13,105.41,105.12,105.4,38806.0,93.8924,94.1425,93.8835,94.1335,38806.0
2020-12-10 15:10:00,105.43,105.56,105.42,105.47,16421.0,94.1603,94.2764,94.1514,94.1961,16421.0
2020-12-10 15:15:00,105.49,105.57,105.47,105.56,9938.0,94.2139,94.2854,94.1961,94.2764,9938.0
2020-12-10 15:20:00,105.54,105.72,105.52,105.65,10923.0,94.2586,94.4193,94.2407,94.3568,10923.0
2020-12-10 15:25:00,105.63,105.7,105.55,105.61,16102.0,94.3389,94.4015,94.2675,94.3211,16102.0
2020-12-10 15:30:00,105.61,105.71,105.44,105.48,13083.0,94.3211,94.4104,94.1693,94.205,13083.0
2020-12-10 15:35:00,105.48,105.48,105.35,105.36,16357.0,94.205,94.205,94.0889,94.0978,16357.0
2020-12-10 15:40:00,105.34,105.36,105.25,105.33,22199.0,94.0799,94.0978,93.9996,94.071,22199.0
2020-12-10 15:45:00,105.34,105.48,105.31,105.38,24170.0,94.0799,94.205,94.0532,94.1157,24170.0
2020-12-10 15:50:00,105.38,105.66,105.38,105.66,42682.0,94.1157,94.3657,94.1157,94.3657,42682.0
2020-12-10 15:55:00,105.66,105.66,105.41,105.41,74266.0,94.3657,94.3657,94.1425,94.1425,74266.0
2020-12-11 09:30:00,104.51,104.55,103.81,104.34,33261.0,93.3387,93.3744,92.7135,93.1868,33261.0
2020-12-11 09:35:00,104.48,105.09,104.48,105.0,18422.0,93.3119,93.8567,93.3119,93.7763,18422.0
2020-12-11 09:40:00,105.04,105.06,104.72,104.97,12033.0,93.812,93.8299,93.5262,93.7495,12033.0
2020-12-11 09:45:00,104.98,105.09,104.83,104.91,20015.0,93.7584,93.8567,93.6245,93.6959,20015.0
2020-12-11 09:50:00,104.91,105.18,104.83,105.05,14645.0,93.6959,93.937,93.6245,93.8209,14645.0
2020-12-11 09:55:00,105.15,105.24,105.0,105.03,5780.0,93.9103,93.9906,93.7763,93.8031,5780.0
2020-12-11 10:00:00,105.09,105.4,105.07,105.24,8341.0,93.8567,94.1335,93.8388,93.9906,8341.0
2020-12-11 10:05:00,105.23,105.65,105.23,105.3,10886.0,93.9817,94.3568,93.9817,94.0442,10886.0
2020-12-11 10:10:00,105.3,105.3,105.06,105.17,9911.0,94.0442,94.0442,93.8299,93.9281,9911.0
2020-12-11 10:15:00,105.17,105.4,105.15,105.36,9799.0,93.9281,94.1335,93.9103,94.0978,9799.0
2020-12-11 10:20:00,105.36,105.36,104.96,105.01,7109.0,94.0978,94.0978,93.7406,93.7852,7109.0
2020-12-11 10:25:00,104.97,104.98,104.82,104.84,9728.0,93.7495,93.7584,93.6155,93.6334,9728.0
2020-12-11 10:30:00,104.84,104.84,104.72,104.78,8964.0,93.6334,93.6334,93.5262,93.5798,8964.0
2020-12-11 10:35:00,104.78,104.82,104.66,104.74,11036.0,93.5798,93.6155,93.4726,93.5441,11036.0
2020-12-11 10:40:00,104.7,104.86,104.68,104.76,10828.0,93.5084,93.6513,93.4905,93.5619,10828.0
2020-12-11 10:45:00,104.79,104.93,104.72,104.72,11719.0,93.5887,93.7138,93.5262,93.5262,11719.0
2020-12-11 10:50:00,104.72,104.96,104.7,104.91,10129.0,93.5262,93.7406,93.5084,93.6959,10129.0
2020-12-11 10:55:00,104.88,104.98,104.86,104.87,11132.0,93.6691,93.7584,93.6513,93.6602,11132.0
2020-12-11 11:00:00,104.87,104.95,104.81,104.89,11639.0,93.6602,93.7316,93.6066,93.678,11639.0
2020-12-11 11:05:00,104.85,104.89,104.81,104.83,9941.0,93.6423,93.678,93.6066,93.6245,9941.0
2020-12-11 11:10:00,104.85,104.96,104.85,104.95,7039.0,93.6423,93.7406,93.6423,93.7316,7039.0
2020-12-11 11:15:00,104.94,104.94,104.81,104.84,8031.0,93.7227,93.7227,93.6066,93.6334,8031.0
2020-12-11 11:20:00,104.84,104.87,104.8,104.82,15980.0,93.6334,93.6602,93.5977,93.6155,15980.0
2020-12-11 11:25:00,104.83,104.83,104.76,104.8,9022.0,93.6245,93.6245,93.5619,93.5977,9022.0
2020-12-11 11:30:00,104.8,104.82,104.72,104.75,12448.0,93.5977,93.6155,93.5262,93.553,12448.0
2020-12-11 11:35:00,104.74,104.74,104.51,104.59,12998.0,93.5441,93.5441,93.3387,93.4101,12998.0
2020-12-11 11:40:00,104.55,104.59,104.51,104.51,4860.0,93.3744,93.4101,93.3387,93.3387,4860.0
2020-12-11 11:45:00,104.47,104.63,104.47,104.56,6348.0,93.3029,93.4458,93.3029,93.3833,6348.0
2020-12-11 11:50:00,104.59,104.74,104.54,104.65,11486.0,93.4101,93.5441,93.3655,93.4637,11486.0
2020-12-11 11:55:00,104.67,104.67,104.39,104.4,9058.0,93.4816,93.4816,93.2315,93.2404,9058.0
2020-12-11 12:00:00,104.42,104.42,104.14,104.18,10712.0,93.2583,93.2583,93.0082,93.0439,10712.0
2020-12-11 12:05:00,104.2,104.31,104.12,104.15,6133.0,93.0618,93.16,92.9904,93.0171,6133.0
2020-12-11 12:10:00,104.13,104.13,103.94,103.98,5764.0,92.9993,92.9993,92.8296,92.8653,5764.0
2020-12-11 12:15:00,103.96,104.04,103.93,103.96,9775.0,92.8475,92.9189,92.8207,92.8475,9775.0
2020-12-11 12:20:00,103.98,104.17,103.94,104.17,8515.0,92.8653,93.035,92.8296,93.035,8515.0
2020-12-11 12:25:00,104.17,104.21,104.1,104.21,4846.0,93.035,93.0707,92.9725,93.0707,4846.0
2020-12-11 12:30:00,104.21,104.22,104.11,104.11,6646.0,93.0707,93.0797,92.9814,92.9814,6646.0
2020-12-11 12:35:00,104.13,104.24,104.11,104.15,8642.0,92.9993,93.0975,92.9814,93.0171,8642.0
2020-12-11 12:40:00,104.16,104.25,104.14,104.24,10631.0,93.0261,93.1065,93.0082,93.0975,10631.0
2020-12-11 12:45:00,104.25,104.38,104.22,104.38,7755.0,93.1065,93.2226,93.0797,93.2226,7755.0
2020-12-11 12:50:00,104.38,104.45,104.34,104.44,5992.0,93.2226,93.2851,93.1868,93.2761,5992.0
2020-12-11 12:55:00,104.4,104.42,104.31,104.32,8917.0,93.2404,93.2583,93.16,93.169,8917.0
2020-12-11 13:00:00,104.29,104.29,104.23,104.27,7824.0,93.1422,93.1422,93.0886,93.1243,7824.0
2020-12-11 13:05:00,104.28,104.32,104.19,104.22,6600.0,93.1333,93.169,93.0529,93.0797,6600.0
2020-12-11 13:10:00,104.22,104.33,104.19,104.28,6598.0,93.0797,93.1779,93.0529,93.1333,6598.0
2020-12-11 13:15:00,104.27,104.3,104.18,104.18,4469.0,93.1243,93.1511,93.0439,93.0439,4469.0
2020-12-11 13:20:00,104.19,104.24,104.14,104.22,12613.0,93.0529,93.0975,93.0082,93.0797,12613.0
2020-12-11 13:25:00,104.26,104.37,104.26,104.36,7192.0,93.1154,93.2136,93.1154,93.2047,7192.0
2020-12-11 13:30:00,104.37,104.38,104.32,104.38,7771.0,93.2136,93.2226,93.169,93.2226,7771.0
2020-12-11 13:35:00,104.38,104.45,104.34,104.42,9656.0,93.2226,93.2851,93.1868,93.2583,9656.0
2020-12-11 13:40:00,104.42,104.46,104.39,104.43,8642.0,93.2583,93.294,93.2315,93.2672,8642.0
2020-12-11 13:45:00,104.4,104.48,104.37,104.44,11750.0,93.2404,93.3119,93.2136,93.2761,11750.0
2020-12-11 13:50:00,104.43,104.56,104.42,104.56,9836.0,93.2672,93.3833,93.2583,93.3833,9836.0
2020-12-11 13:55:00,104.55,104.62,104.51,104.57,6335.0,93.3744,93.4369,93.3387,93.3923,6335.0
2020-12-11 14:00:00,104.58,104.71,104.57,104.71,8677.0,93.4012,93.5173,93.3923,93.5173,8677.0
2020-12-11 14:05:00,104.66,104.68,104.57,104.57,9705.0,93.4726,93.4905,93.3923,93.3923,9705.0
2020-12-11 14:10:00,104.57,104.73,104.56,104.73,6754.0,93.3923,93.5352,93.3833,93.5352,6754.0
2020-12-11 14:15:00,104.73,104.74,104.66,104.66,7205.0,93.5352,93.5441,93.4726,93.4726,7205.0
2020-12-11 14:20:00,104.64,104.7,104.6,104.66,8846.0,93.4548,93.5084,93.419,93.4726,8846.0
2020-12-11 14:25:00,104.66,104.68,104.51,104.61,9582.0,93.4726,93.4905,93.3387,93.428,9582.0
2020-12-11 14:30:00,104.66,104.78,104.62,104.76,8355.0,93.4726,93.5798,93.4369,93.5619,8355.0
2020-12-11 14:35:00,104.76,104.8,104.71,104.72,7390.0,93.5619,93.5977,93.5173,93.5262,7390.0
2020-12-11 14:40:00,104.75,104.79,104.7,104.79,8068.0,93.553,93.5887,93.5084,93.5887,8068.0
2020-12-11 14:45:00,104.79,104.79,104.72,104.73,8986.0,93.5887,93.5887,93.5262,93.5352,8986.0
2020-12-11 14:50:00,104.73,104.73,104.64,104.68,10603.0,93.5352,93.5352,93.4548,93.4905,10603.0
2020-12-11 14:55:00,104.67,104.67,104.58,104.59,14574.0,93.4816,93.4816,93.4012,93.4101,14574.0
2020-12-11 15:00:00,104.59,104.61,104.5,104.51,16473.0,93.4101,93.428,93.3297,93.3387,16473.0
2020-12-11 15:05:00,104.51,104.52,104.42,104.45,8525.0,93.3387,93.3476,93.2583,93.2851,8525.0
2020-12-11 15:10:00,104.45,104.45,104.39,104.42,12251.0,93.2851,93.2851,93.2315,93.2583,12251.0
2020-12-11 15:15:00,104.43,104.8,104.43,104.8,12899.0,93.2672,93.5977,93.2672,93.5977,12899.0
2020-12-11 15:20:00,104.82,104.87,104.74,104.86,14813.0,93.6155,93.6602,93.5441,93.6513,14813.0
2020-12-11 15:25:00,104.87,104.87,104.74,104.75,12513.0,93.6602,93.6602,93.5441,93.553,12513.0
2020-12-11 15:30:00,104.74,104.8,104.66,104.67,13320.0,93.5441,93.5977,93.4726,93.4816,13320.0
2020-12-11 15:35:00,104.68,104.83,104.68,104.82,15401.0,93.4905,93.6245,93.4905,93.6155,15401.0
2020-12-11 15:40:00,104.82,105.03,104.81,104.84,18546.0,93.6155,93.8031,93.6066,93.6334,18546.0
2020-12-11 15:45:00,104.85,104.85,104.62,104.66,30786.0,93.6423,93.6423,93.4369,93.4726,30786.0
2020-12-11 15:50:00,104.66,104.86,104.63,104.68,47032.0,93.4726,93.6513,93.4458,93.4905,47032.0
2020-12-11 15:55:00,104.69,104.7,104.42,104.43,83481.0,93.4994,93.5084,93.2583,93.2672,83481.0
2020-12-14 09:30:00,105.4,106.0,105.07,105.86,39679.0,94.1335,94.6694,93.8388,94.5444,39679.0
2020-12-14 09:35:00,105.84,105.84,105.54,105.73,8667.0,94.5265,94.5265,94.2586,94.4283,8667.0
2020-12-14 09:40:00,105.76,105.8,105.25,105.44,12405.0,94.4551,94.4908,93.9996,94.1693,12405.0
2020-12-14 09:45:00,105.49,105.49,105.11,105.2,8458.0,94.2139,94.2139,93.8745,93.9549,8458.0
2020-12-14 09:50:00,105.24,105.52,105.2,105.35,12747.0,93.9906,94.2407,93.9549,94.0889,12747.0
2020-12-14 09:55:00,105.35,105.39,105.22,105.39,10634.0,94.0889,94.1246,93.9728,94.1246,10634.0
2020-12-14 10:00:00,105.35,105.56,105.33,105.33,11066.0,94.0889,94.2764,94.071,94.071,11066.0
2020-12-14 10:05:00,105.33,105.43,105.23,105.39,8992.0,94.071,94.1603,93.9817,94.1246,8992.0
2020-12-14 10:10:00,105.39,105.67,105.39,105.49,8418.0,94.1246,94.3747,94.1246,94.2139,8418.0
2020-12-14 10:15:00,105.53,105.72,105.52,105.71,6412.0,94.2496,94.4193,94.2407,94.4104,6412.0
2020-12-14 10:20:00,105.71,105.71,105.23,105.27,7483.0,94.4104,94.4104,93.9817,94.0174,7483.0
2020-12-14 10:25:00,105.26,105.4,105.23,105.39,9301.0,94.0085,94.1335,93.9817,94.1246,9301.0
2020-12-14 10:30:00,105.42,105.56,105.42,105.46,5569.0,94.1514,94.2764,94.1514,94.1871,5569.0
2020-12-14 10:35:00,105.47,105.62,105.45,105.48,6694.0,94.1961,94.33,94.1782,94.205,6694.0
2020-12-14 10:40:00,105.52,105.62,105.5,105.54,6366.0,94.2407,94.33,94.2228,94.2586,6366.0
2020-12-14 10:45:00,105.54,105.55,105.19,105.24,6782.0,94.2586,94.2675,93.946,93.9906,6782.0
2020-12-14 10:50:00,105.22,105.35,105.22,105.27,4853.0,93.9728,94.0889,93.9728,94.0174,4853.0
2020-12-14 10:55:00,105.3,105.32,105.14,105.17,9501.0,94.0442,94.0621,93.9013,93.9281,9501.0
2020-12-14 11:00:00,105.13,105.13,104.93,105.04,5152.0,93.8924,93.8924,93.7138,93.812,5152.0
2020-12-14 11:05:00,105.08,105.12,104.9,104.9,7506.0,93.8477,93.8835,93.687,93.687,7506.0
2020-12-14 11:10:00,104.88,105.04,104.87,104.95,11453.0,93.6691,93.812,93.6602,93.7316,11453.0
2020-12-14 11:15:00,104.98,105.13,104.98,105.08,7819.0,93.7584,93.8924,93.7584,93.8477,7819.0
2020-12-14 11:20:00,105.1,105.15,104.97,104.97,4884.0,93.8656,93.9103,93.7495,93.7495,4884.0
2020-12-14 11:25:00,105.0,105.0,104.9,104.94,17334.0,93.7763,93.7763,93.687,93.7227,17334.0
2020-12-14 11:30:00,104.97,105.05,104.79,104.97,12402.0,93.7495,93.8209,93.5887,93.7495,12402.0
2020-12-14 11:35:00,104.98,105.01,104.76,104.92,10269.0,93.7584,93.7852,93.5619,93.7048,10269.0
2020-12-14 11:40:00,104.89,105.02,104.88,104.94,11686.0,93.678,93.7942,93.6691,93.7227,11686.0
2020-12-14 11:45:00,104.95,105.01,104.76,104.78,7181.0,93.7316,93.7852,93.5619,93.5798,7181.0
2020-12-14 11:50:00,104.78,104.93,104.6,104.93,26322.0,93.5798,93.7138,93.419,93.7138,26322.0
2020-12-14 11:55:00,104.93,104.99,104.85,104.99,12546.0,93.7138,93.7674,93.6423,93.7674,12546.0
2020-12-14 12:00:00,104.99,105.08,104.97,105.04,12568.0,93.7674,93.8477,93.7495,93.812,12568.0
2020-12-14 12:05:00,105.07,105.1,105.0,105.1,5026.0,93.8388,93.8656,93.7763,93.8656,5026.0
2020-12-14 12:10:00,105.11,105.17,105.09,105.11,5949.0,93.8745,93.9281,93.8567,93.8745,5949.0
2020-12-14 12:15:00,105.13,105.14,104.93,104.95,7713.0,93.8924,93.9013,93.7138,93.7316,7713.0
2020-12-14 12:20:00,104.97,105.01,104.94,105.0,11079.0,93.7495,93.7852,93.7227,93.7763,11079.0
2020-12-14 12:25:00,105.02,105.05,104.95,105.0,6745.0,93.7942,93.8209,93.7316,93.7763,6745.0
2020-12-14 12:30:00,105.03,105.1,104.96,105.09,9428.0,93.8031,93.8656,93.7406,93.8567,9428.0
2020-12-14 12:35:00,105.07,105.18,105.06,105.09,10702.0,93.8388,93.937,93.8299,93.8567,10702.0
2020-12-14 12:40:00,105.11,105.11,104.99,105.04,8002.0,93.8745,93.8745,93.7674,93.812,8002.0
2020-12-14 12:45:00,105.04,105.05,104.9,104.99,9055.0,93.812,93.8209,93.687,93.7674,9055.0
2020-12-14 12:50:00,104.98,105.03,104.89,105.03,11043.0,93.7584,93.8031,93.678,93.8031,11043.0
2020-12-14 12:55:00,105.05,105.13,105.05,105.09,4209.0,93.8209,93.8924,93.8209,93.8567,4209.0
2020-12-14 13:00:00,105.13,105.22,105.09,105.14,7386.0,93.8924,93.9728,93.8567,93.9013,7386.0
2020-12-14 13:05:00,105.14,105.21,105.09,105.15,4915.0,93.9013,93.9638,93.8567,93.9103,4915.0
2020-12-14 13:10:00,105.12,105.26,105.1,105.23,5198.0,93.8835,94.0085,93.8656,93.9817,5198.0
2020-12-14 13:15:00,105.2,105.23,105.13,105.13,7505.0,93.9549,93.9817,93.8924,93.8924,7505.0
2020-12-14 13:20:00,105.14,105.21,105.1,105.1,6655.0,93.9013,93.9638,93.8656,93.8656,6655.0
2020-12-14 13:25:00,105.08,105.14,104.98,105.02,16216.0,93.8477,93.9013,93.7584,93.7942,16216.0
2020-12-14 13:30:00,105.01,105.07,104.99,105.07,9402.0,93.7852,93.8388,93.7674,93.8388,9402.0
2020-12-14 13:35:00,105.09,105.16,105.06,105.1,4293.0,93.8567,93.9192,93.8299,93.8656,4293.0
2020-12-14 13:40:00,105.14,105.2,105.13,105.18,6546.0,93.9013,93.9549,93.8924,93.937,6546.0
2020-12-14 13:45:00,105.18,105.19,105.06,105.06,4967.0,93.937,93.946,93.8299,93.8299,4967.0
2020-12-14 13:50:00,105.1,105.15,105.05,105.11,6722.0,93.8656,93.9103,93.8209,93.8745,6722.0
2020-12-14 13:55:00,105.16,105.23,105.08,105.13,6211.0,93.9192,93.9817,93.8477,93.8924,6211.0
2020-12-14 14:00:00,105.13,105.17,105.01,105.07,4936.0,93.8924,93.9281,93.7852,93.8388,4936.0
2020-12-14 14:05:00,105.07,105.12,105.01,105.1,3500.0,93.8388,93.8835,93.7852,93.8656,3500.0
2020-12-14 14:10:00,105.1,105.1,104.91,104.92,8619.0,93.8656,93.8656,93.6959,93.7048,8619.0
2020-12-14 14:15:00,104.93,105.0,104.86,105.0,10045.0,93.7138,93.7763,93.6513,93.7763,10045.0
2020-12-14 14:20:00,104.99,105.03,104.85,104.91,17734.0,93.7674,93.8031,93.6423,93.6959,17734.0
2020-12-14 14:25:00,104.92,105.0,104.89,104.89,20866.0,93.7048,93.7763,93.678,93.678,20866.0
2020-12-14 14:30:00,104.86,104.92,104.81,104.81,12769.0,93.6513,93.7048,93.6066,93.6066,12769.0
2020-12-14 14:35:00,104.82,104.85,104.73,104.75,6399.0,93.6155,93.6423,93.5352,93.553,6399.0
2020-12-14 14:40:00,104.77,104.91,104.74,104.91,12955.0,93.5709,93.6959,93.5441,93.6959,12955.0
2020-12-14 14:45:00,104.95,105.04,104.87,105.04,12654.0,93.7316,93.812,93.6602,93.812,12654.0
2020-12-14 14:50:00,105.03,105.1,104.99,105.08,9945.0,93.8031,93.8656,93.7674,93.8477,9945.0
2020-12-14 14:55:00,105.08,105.15,105.07,105.14,6879.0,93.8477,93.9103,93.8388,93.9013,6879.0
2020-12-14 15:00:00,105.13,105.13,105.06,105.06,6995.0,93.8924,93.8924,93.8299,93.8299,6995.0
2020-12-14 15:05:00,105.07,105.11,104.98,105.08,11536.0,93.8388,93.8745,93.7584,93.8477,11536.0
2020-12-14 15:10:00,105.09,105.2,105.09,105.15,8776.0,93.8567,93.9549,93.8567,93.9103,8776.0
2020-12-14 15:15:00,105.14,105.18,105.05,105.09,10354.0,93.9013,93.937,93.8209,93.8567,10354.0
2020-12-14 15:20:00,105.08,105.15,105.08,105.15,7650.0,93.8477,93.9103,93.8477,93.9103,7650.0
2020-12-14 15:25:00,105.19,105.22,105.06,105.08,14462.0,93.946,93.9728,93.8299,93.8477,14462.0
2020-12-14 15:30:00,105.07,105.09,104.86,104.95,15932.0,93.8388,93.8567,93.6513,93.7316,15932.0
2020-12-14 15:35:00,104.95,105.02,104.81,104.81,15583.0,93.7316,93.7942,93.6066,93.6066,15583.0
2020-12-14 15:40:00,104.8,105.0,104.8,104.92,34243.0,93.5977,93.7763,93.5977,93.7048,34243.0
2020-12-14 15:45:00,104.91,104.95,104.81,104.93,13076.0,93.6959,93.7316,93.6066,93.7138,13076.0
2020-12-14 15:50:00,104.91,104.97,104.81,104.96,31026.0,93.6959,93.7495,93.6066,93.7406,31026.0
2020-12-14 15:55:00,104.95,105.05,104.81,104.86,134461.0,93.7316,93.8209,93.6066,93.6513,134461.0
2020-12-15 09:30:00,105.24,105.65,105.13,105.65,20700.0,93.9906,94.3568,93.8924,94.3568,20700.0
2020-12-15 09:35:00,105.65,105.94,105.5,105.94,3401.0,94.3568,94.6158,94.2228,94.6158,3401.0
2020-12-15 09:40:00,105.88,106.26,105.66,105.97,11553.0,94.5622,94.9016,94.3657,94.6426,11553.0
2020-12-15 09:45:00,105.92,106.05,105.76,105.88,9338.0,94.5979,94.7141,94.4551,94.5622,9338.0
2020-12-15 09:50:00,105.94,105.94,105.75,105.81,6362.0,94.6158,94.6158,94.4461,94.4997,6362.0
2020-12-15 09:55:00,105.79,105.87,105.43,105.55,20252.0,94.4818,94.5533,94.1603,94.2675,20252.0
2020-12-15 10:00:00,105.58,105.61,105.34,105.36,11033.0,94.2943,94.3211,94.0799,94.0978,11033.0
2020-12-15 10:05:00,105.38,105.5,105.29,105.32,8196.0,94.1157,94.2228,94.0353,94.0621,8196.0
2020-12-15 10:10:00,105.34,105.49,105.33,105.41,6291.0,94.0799,94.2139,94.071,94.1425,6291.0
2020-12-15 10:15:00,105.41,105.42,105.23,105.23,6900.0,94.1425,94.1514,93.9817,93.9817,6900.0
2020-12-15 10:20:00,105.21,105.21,105.02,105.02,5451.0,93.9638,93.9638,93.7942,93.7942,5451.0
2020-12-15 10:25:00,105.02,105.08,104.92,105.06,9678.0,93.7942,93.8477,93.7048,93.8299,9678.0
2020-12-15 10:30:00,105.04,105.08,105.01,105.06,4678.0,93.812,93.8477,93.7852,93.8299,4678.0
2020-12-15 10:35:00,105.03,105.03,104.8,104.8,7057.0,93.8031,93.8031,93.5977,93.5977,7057.0
2020-12-15 10:40:00,104.81,104.94,104.78,104.91,7211.0,93.6066,93.7227,93.5798,93.6959,7211.0
2020-12-15 10:45:00,104.92,105.17,104.91,105.04,7944.0,93.7048,93.9281,93.6959,93.812,7944.0
2020-12-15 10:50:00,105.04,105.1,104.99,105.1,8424.0,93.812,93.8656,93.7674,93.8656,8424.0
2020-12-15 10:55:00,105.12,105.22,105.09,105.18,5649.0,93.8835,93.9728,93.8567,93.937,5649.0
2020-12-15 11:00:00,105.15,105.26,105.14,105.26,6160.0,93.9103,94.0085,93.9013,94.0085,6160.0
2020-12-15 11:05:00,105.22,105.35,105.17,105.29,4586.0,93.9728,94.0889,93.9281,94.0353,4586.0
2020-12-15 11:10:00,105.33,105.41,105.33,105.34,4120.0,94.071,94.1425,94.071,94.0799,4120.0
2020-12-15 11:15:00,105.34,105.36,105.24,105.35,5387.0,94.0799,94.0978,93.9906,94.0889,5387.0
2020-12-15 11:20:00,105.36,105.5,105.3,105.41,13556.0,94.0978,94.2228,94.0442,94.1425,13556.0
2020-12-15 11:25:00,105.41,105.44,105.23,105.32,6832.0,94.1425,94.1693,93.9817,94.0621,6832.0
2020-12-15 11:30:00,105.28,105.39,105.28,105.34,3988.0,94.0264,94.1246,94.0264,94.0799,3988.0
2020-12-15 11:35:00,105.31,105.34,105.18,105.19,5880.0,94.0532,94.0799,93.937,93.946,5880.0
2020-12-15 11:40:00,105.2,105.41,105.2,105.4,5385.0,93.9549,94.1425,93.9549,94.1335,5385.0
2020-12-15 11:45:00,105.47,105.65,105.46,105.61,6877.0,94.1961,94.3568,94.1871,94.3211,6877.0
2020-12-15 11:50:00,105.61,105.71,105.53,105.54,4257.0,94.3211,94.4104,94.2496,94.2586,4257.0
2020-12-15 11:55:00,105.54,105.61,105.5,105.61,6172.0,94.2586,94.3211,94.2228,94.3211,6172.0
2020-12-15 12:00:00,105.6,105.66,105.6,105.64,3200.0,94.3122,94.3657,94.3122,94.3479,3200.0
2020-12-15 12:05:00,105.59,105.59,105.45,105.48,8484.0,94.3032,94.3032,94.1782,94.205,8484.0
2020-12-15 12:10:00,105.49,105.63,105.48,105.63,8944.0,94.2139,94.3389,94.205,94.3389,8944.0
2020-12-15 12:15:00,105.63,105.68,105.58,105.68,4020.0,94.3389,94.3836,94.2943,94.3836,4020.0
2020-12-15 12:20:00,105.66,105.73,105.64,105.73,3913.0,94.3657,94.4283,94.3479,94.4283,3913.0
2020-12-15 12:25:00,105.73,105.76,105.7,105.72,5478.0,94.4283,94.4551,94.4015,94.4193,5478.0
2020-12-15 12:30:00,105.72,105.86,105.71,105.83,7845.0,94.4193,94.5444,94.4104,94.5176,7845.0
2020-12-15 12:35:00,105.81,106.05,105.79,106.02,5474.0,94.4997,94.7141,94.4818,94.6873,5474.0
2020-12-15 12:40:00,106.05,106.12,106.01,106.04,8100.0,94.7141,94.7766,94.6783,94.7051,8100.0
2020-12-15 12:45:00,106.07,106.24,106.05,106.23,5045.0,94.7319,94.8837,94.7141,94.8748,5045.0
2020-12-15 12:50:00,106.21,106.27,106.17,106.23,7439.0,94.8569,94.9105,94.8212,94.8748,7439.0
2020-12-15 12:55:00,106.26,106.35,106.23,106.35,6276.0,94.9016,94.982,94.8748,94.982,6276.0
2020-12-15 13:00:00,106.41,106.42,106.27,106.28,4335.0,95.0356,95.0445,94.9105,94.9195,4335.0
2020-12-15 13:05:00,106.31,106.56,106.27,106.4,11906.0,94.9463,95.1695,94.9105,95.0266,11906.0
2020-12-15 13:10:00,106.39,106.45,106.38,106.45,4406.0,95.0177,95.0713,95.0088,95.0713,4406.0
2020-12-15 13:15:00,106.46,106.53,106.43,106.53,5739.0,95.0802,95.1427,95.0534,95.1427,5739.0
2020-12-15 13:20:00,106.5,106.5,106.43,106.44,5466.0,95.116,95.116,95.0534,95.0624,5466.0
2020-12-15 13:25:00,106.44,106.46,106.37,106.43,8279.0,95.0624,95.0802,94.9998,95.0534,8279.0
2020-12-15 13:30:00,106.43,106.5,106.43,106.47,8516.0,95.0534,95.116,95.0534,95.0892,8516.0
2020-12-15 13:35:00,106.46,106.46,106.32,106.35,7921.0,95.0802,95.0802,94.9552,94.982,7921.0
2020-12-15 13:40:00,106.35,106.39,106.28,106.3,8878.0,94.982,95.0177,94.9195,94.9373,8878.0
2020-12-15 13:45:00,106.31,106.4,106.3,106.37,7619.0,94.9463,95.0266,94.9373,94.9998,7619.0
2020-12-15 13:50:00,106.36,106.36,106.28,106.29,5291.0,94.9909,94.9909,94.9195,94.9284,5291.0
2020-12-15 13:55:00,106.29,106.42,106.25,106.41,6780.0,94.9284,95.0445,94.8927,95.0356,6780.0
2020-12-15 14:00:00,106.39,106.45,106.38,106.42,3770.0,95.0177,95.0713,95.0088,95.0445,3770.0
2020-12-15 14:05:00,106.42,106.44,106.36,106.37,8642.0,95.0445,95.0624,94.9909,94.9998,8642.0
2020-12-15 14:10:00,106.34,106.44,106.29,106.44,5709.0,94.9731,95.0624,94.9284,95.0624,5709.0
2020-12-15 14:15:00,106.44,106.54,106.37,106.39,10995.0,95.0624,95.1517,94.9998,95.0177,10995.0
2020-12-15 14:20:00,106.37,106.39,106.27,106.3,4200.0,94.9998,95.0177,94.9105,94.9373,4200.0
2020-12-15 14:25:00,106.31,106.35,106.3,106.31,3220.0,94.9463,94.982,94.9373,94.9463,3220.0
2020-12-15 14:30:00,106.32,106.32,106.2,106.28,6589.0,94.9552,94.9552,94.848,94.9195,6589.0
2020-12-15 14:35:00,106.28,106.31,106.25,106.27,3313.0,94.9195,94.9463,94.8927,94.9105,3313.0
2020-12-15 14:40:00,106.27,106.37,106.24,106.35,9309.0,94.9105,94.9998,94.8837,94.982,9309.0
2020-12-15 14:45:00,106.34,106.39,106.27,106.37,7451.0,94.9731,95.0177,94.9105,94.9998,7451.0
2020-12-15 14:50:00,106.34,106.36,106.24,106.25,3686.0,94.9731,94.9909,94.8837,94.8927,3686.0
2020-12-15 14:55:00,106.25,106.27,106.03,106.07,15034.0,94.8927,94.9105,94.6962,94.7319,15034.0
2020-12-15 15:00:00,106.07,106.14,106.06,106.09,10752.0,94.7319,94.7944,94.723,94.7498,10752.0
2020-12-15 15:05:00,106.09,106.29,106.09,106.2,9247.0,94.7498,94.9284,94.7498,94.848,9247.0
2020-12-15 15:10:00,106.2,106.24,106.19,106.22,4749.0,94.848,94.8837,94.8391,94.8659,4749.0
2020-12-15 15:15:00,106.23,106.24,106.11,106.15,10577.0,94.8748,94.8837,94.7676,94.8034,10577.0
2020-12-15 15:20:00,106.13,106.16,106.06,106.07,14722.0,94.7855,94.8123,94.723,94.7319,14722.0
2020-12-15 15:25:00,106.07,106.08,105.88,105.89,14724.0,94.7319,94.7408,94.5622,94.5712,14724.0
2020-12-15 15:30:00,105.86,105.88,105.71,105.72,12025.0,94.5444,94.5622,94.4104,94.4193,12025.0
2020-12-15 15:35:00,105.7,105.75,105.66,105.74,20055.0,94.4015,94.4461,94.3657,94.4372,20055.0
2020-12-15 15:40:00,105.76,105.91,105.7,105.85,12173.0,94.4551,94.589,94.4015,94.5354,12173.0
2020-12-15 15:45:00,105.84,105.97,105.81,105.93,18609.0,94.5265,94.6426,94.4997,94.6069,18609.0
2020-12-15 15:50:00,105.93,105.97,105.71,105.76,26108.0,94.6069,94.6426,94.4104,94.4551,26108.0
2020-12-15 15:55:00,105.75,105.95,105.75,105.91,68880.0,94.4461,94.6247,94.4461,94.589,68880.0
2020-12-16 09:30:00,106.39,106.68,106.04,106.64,34090.0,95.0177,95.2767,94.7051,95.241,34090.0
2020-12-16 09:35:00,106.64,106.67,106.13,106.48,10337.0,95.241,95.2678,94.7855,95.0981,10337.0
2020-12-16 09:40:00,106.44,106.5,106.28,106.4,5660.0,95.0624,95.116,94.9195,95.0266,5660.0
2020-12-16 09:45:00,106.4,106.56,106.14,106.24,9719.0,95.0266,95.1695,94.7944,94.8837,9719.0
2020-12-16 09:50:00,106.28,106.59,106.28,106.5,5760.0,94.9195,95.1963,94.9195,95.116,5760.0
2020-12-16 09:55:00,106.55,106.77,106.55,106.7,11188.0,95.1606,95.3571,95.1606,95.2946,11188.0
2020-12-16 10:00:00,106.79,106.94,106.66,106.67,9543.0,95.375,95.5089,95.2588,95.2678,9543.0
2020-12-16 10:05:00,106.72,106.85,106.66,106.85,5042.0,95.3124,95.4285,95.2588,95.4285,5042.0
2020-12-16 10:10:00,106.83,107.21,106.73,107.08,20991.0,95.4107,95.7501,95.3214,95.634,20991.0
2020-12-16 10:15:00,107.1,107.44,107.1,107.42,18545.0,95.6518,95.9555,95.6518,95.9376,18545.0
2020-12-16 10:20:00,107.41,107.49,107.26,107.39,13724.0,95.9287,96.0001,95.7947,95.9108,13724.0
2020-12-16 10:25:00,107.39,107.46,107.28,107.44,8398.0,95.9108,95.9733,95.8126,95.9555,8398.0
2020-12-16 10:30:00,107.41,107.43,107.2,107.23,5202.0,95.9287,95.9465,95.7411,95.7679,5202.0
2020-12-16 10:35:00,107.21,107.21,106.94,107.12,5440.0,95.7501,95.7501,95.5089,95.6697,5440.0
2020-12-16 10:40:00,107.12,107.15,107.0,107.0,5721.0,95.6697,95.6965,95.5625,95.5625,5721.0
2020-12-16 10:45:00,107.0,107.1,106.99,107.0,5182.0,95.5625,95.6518,95.5536,95.5625,5182.0
2020-12-16 10:50:00,107.02,107.41,107.02,107.3,7749.0,95.5804,95.9287,95.5804,95.8304,7749.0
2020-12-16 10:55:00,107.31,107.31,107.11,107.17,3445.0,95.8394,95.8394,95.6607,95.7143,3445.0
2020-12-16 11:00:00,107.16,107.27,107.08,107.26,5530.0,95.7054,95.8036,95.634,95.7947,5530.0
2020-12-16 11:05:00,107.25,107.26,107.02,107.1,9975.0,95.7858,95.7947,95.5804,95.6518,9975.0
2020-12-16 11:10:00,107.07,107.07,106.84,106.92,18744.0,95.625,95.625,95.4196,95.4911,18744.0
2020-12-16 11:15:00,106.84,107.0,106.82,106.93,4957.0,95.4196,95.5625,95.4017,95.5,4957.0
2020-12-16 11:20:00,106.96,107.1,106.96,107.02,3062.0,95.5268,95.6518,95.5268,95.5804,3062.0
2020-12-16 11:25:00,107.01,107.23,106.98,107.23,6484.0,95.5714,95.7679,95.5446,95.7679,6484.0
2020-12-16 11:30:00,107.14,107.18,107.11,107.11,5668.0,95.6875,95.7233,95.6607,95.6607,5668.0
2020-12-16 11:35:00,107.13,107.19,107.06,107.16,4566.0,95.6786,95.7322,95.6161,95.7054,4566.0
2020-12-16 11:40:00,107.17,107.22,107.14,107.14,4652.0,95.7143,95.759,95.6875,95.6875,4652.0
2020-12-16 11:45:00,107.16,107.23,107.12,107.18,6893.0,95.7054,95.7679,95.6697,95.7233,6893.0
2020-12-16 11:50:00,107.18,107.18,107.03,107.05,5076.0,95.7233,95.7233,95.5893,95.6072,5076.0
2020-12-16 11:55:00,107.06,107.07,106.93,107.0,6535.0,95.6161,95.625,95.5,95.5625,6535.0
2020-12-16 12:00:00,107.01,107.1,107.0,107.0,7593.0,95.5714,95.6518,95.5625,95.5625,7593.0
2020-12-16 12:05:00,106.97,107.0,106.9,106.98,5083.0,95.5357,95.5625,95.4732,95.5446,5083.0
2020-12-16 12:10:00,106.97,107.0,106.9,106.95,4488.0,95.5357,95.5625,95.4732,95.5178,4488.0
2020-12-16 12:15:00,106.96,106.98,106.84,106.86,7745.0,95.5268,95.5446,95.4196,95.4375,7745.0
2020-12-16 12:20:00,106.88,106.88,106.77,106.79,7151.0,95.4553,95.4553,95.3571,95.375,7151.0
2020-12-16 12:25:00,106.78,106.78,106.63,106.63,5876.0,95.366,95.366,95.2321,95.2321,5876.0
2020-12-16 12:30:00,106.64,106.74,106.61,106.7,5629.0,95.241,95.3303,95.2142,95.2946,5629.0
2020-12-16 12:35:00,106.69,106.69,106.62,106.69,5195.0,95.2856,95.2856,95.2231,95.2856,5195.0
2020-12-16 12:40:00,106.67,106.67,106.49,106.51,6282.0,95.2678,95.2678,95.107,95.1249,6282.0
2020-12-16 12:45:00,106.53,106.53,106.33,106.33,5272.0,95.1427,95.1427,94.9641,94.9641,5272.0
2020-12-16 12:50:00,106.33,106.39,106.29,106.29,9852.0,94.9641,95.0177,94.9284,94.9284,9852.0
2020-12-16 12:55:00,106.32,106.4,106.23,106.28,18044.0,94.9552,95.0266,94.8748,94.9195,18044.0
2020-12-16 13:00:00,106.29,106.4,106.26,106.4,4002.0,94.9284,95.0266,94.9016,95.0266,4002.0
2020-12-16 13:05:00,106.37,106.37,106.24,106.24,4524.0,94.9998,94.9998,94.8837,94.8837,4524.0
2020-12-16 13:10:00,106.19,106.29,106.19,106.27,6178.0,94.8391,94.9284,94.8391,94.9105,6178.0
2020-12-16 13:15:00,106.29,106.29,106.19,106.23,9083.0,94.9284,94.9284,94.8391,94.8748,9083.0
2020-12-16 13:20:00,106.25,106.28,106.19,106.2,5458.0,94.8927,94.9195,94.8391,94.848,5458.0
2020-12-16 13:25:00,106.2,106.27,106.15,106.23,7285.0,94.848,94.9105,94.8034,94.8748,7285.0
2020-12-16 13:30:00,106.23,106.26,106.19,106.23,4071.0,94.8748,94.9016,94.8391,94.8748,4071.0
2020-12-16 13:35:00,106.26,106.27,106.19,106.23,12516.0,94.9016,94.9105,94.8391,94.8748,12516.0
2020-12-16 13:40:00,106.24,106.3,106.19,106.22,17396.0,94.8837,94.9373,94.8391,94.8659,17396.0
2020-12-16 13:45:00,106.24,106.27,106.2,106.23,12357.0,94.8837,94.9105,94.848,94.8748,12357.0
2020-12-16 13:50:00,106.25,106.25,106.21,106.22,12551.0,94.8927,94.8927,94.8569,94.8659,12551.0
2020-12-16 13:55:00,106.21,106.27,106.2,106.25,10289.0,94.8569,94.9105,94.848,94.8927,10289.0
2020-12-16 14:00:00,106.26,106.47,106.21,106.26,24499.0,94.9016,95.0892,94.8569,94.9016,24499.0
2020-12-16 14:05:00,106.22,106.4,106.19,106.26,16113.0,94.8659,95.0266,94.8391,94.9016,16113.0
2020-12-16 14:10:00,106.25,106.28,106.19,106.22,15144.0,94.8927,94.9195,94.8391,94.8659,15144.0
2020-12-16 14:15:00,106.21,106.22,106.07,106.12,8093.0,94.8569,94.8659,94.7319,94.7766,8093.0
2020-12-16 14:20:00,106.13,106.28,106.13,106.25,22508.0,94.7855,94.9195,94.7855,94.8927,22508.0
2020-12-16 14:25:00,106.23,106.28,106.11,106.11,7518.0,94.8748,94.9195,94.7676,94.7676,7518.0
2020-12-16 14:30:00,106.13,106.26,106.1,106.23,10111.0,94.7855,94.9016,94.7587,94.8748,10111.0
2020-12-16 14:35:00,106.24,106.47,106.24,106.43,10321.0,94.8837,95.0892,94.8837,95.0534,10321.0
2020-12-16 14:40:00,106.43,106.43,106.37,106.42,5885.0,95.0534,95.0534,94.9998,95.0445,5885.0
2020-12-16 14:45:00,106.44,106.53,106.43,106.53,6411.0,95.0624,95.1427,95.0534,95.1427,6411.0
2020-12-16 14:50:00,106.53,106.69,106.53,106.59,6885.0,95.1427,95.2856,95.1427,95.1963,6885.0
2020-12-16 14:55:00,106.55,106.72,106.54,106.72,4801.0,95.1606,95.3124,95.1517,95.3124,4801.0
2020-12-16 15:00:00,106.69,106.7,106.5,106.54,8661.0,95.2856,95.2946,95.116,95.1517,8661.0
2020-12-16 15:05:00,106.52,106.61,106.51,106.55,9991.0,95.1338,95.2142,95.1249,95.1606,9991.0
2020-12-16 15:10:00,106.55,106.56,106.46,106.53,5544.0,95.1606,95.1695,95.0802,95.1427,5544.0
2020-12-16 15:15:00,106.54,106.75,106.52,106.75,13927.0,95.1517,95.3392,95.1338,95.3392,13927.0
2020-12-16 15:20:00,106.72,106.81,106.64,106.76,9774.0,95.3124,95.3928,95.241,95.3482,9774.0
2020-12-16 15:25:00,106.75,106.81,106.75,106.75,4920.0,95.3392,95.3928,95.3392,95.3392,4920.0
2020-12-16 15:30:00,106.74,106.91,106.74,106.81,9212.0,95.3303,95.4821,95.3303,95.3928,9212.0
2020-12-16 15:35:00,106.83,106.83,106.65,106.72,10157.0,95.4107,95.4107,95.2499,95.3124,10157.0
2020-12-16 15:40:00,106.74,106.82,106.71,106.72,9956.0,95.3303,95.4017,95.3035,95.3124,9956.0
2020-12-16 15:45:00,106.72,106.8,106.7,106.77,14445.0,95.3124,95.3839,95.2946,95.3571,14445.0
2020-12-16 15:50:00,106.74,106.74,106.59,106.64,24145.0,95.3303,95.3303,95.1963,95.241,24145.0
2020-12-16 15:55:00,106.64,106.69,106.42,106.42,87665.0,95.241,95.2856,95.0445,95.0445,87665.0
2020-12-17 09:30:00,106.53,106.82,106.02,106.64,44754.0,95.1427,95.4017,94.6873,95.241,44754.0
2020-12-17 09:35:00,106.57,106.92,106.57,106.9,24574.0,95.1785,95.4911,95.1785,95.4732,24574.0
2020-12-17 09:40:00,106.91,107.05,106.55,106.62,11917.0,95.4821,95.6072,95.1606,95.2231,11917.0
2020-12-17 09:45:00,106.61,106.66,106.48,106.5,12384.0,95.2142,95.2588,95.0981,95.116,12384.0
2020-12-17 09:50:00,106.42,106.42,106.07,106.09,6814.0,95.0445,95.0445,94.7319,94.7498,6814.0
2020-12-17 09:55:00,106.12,106.37,106.07,106.37,8018.0,94.7766,94.9998,94.7319,94.9998,8018.0
2020-12-17 10:00:00,106.37,106.39,106.13,106.13,11685.0,94.9998,95.0177,94.7855,94.7855,11685.0
2020-12-17 10:05:00,106.13,106.22,106.09,106.21,3895.0,94.7855,94.8659,94.7498,94.8569,3895.0
2020-12-17 10:10:00,106.21,106.25,106.05,106.12,9775.0,94.8569,94.8927,94.7141,94.7766,9775.0
2020-12-17 10:15:00,106.12,106.26,106.09,106.22,8503.0,94.7766,94.9016,94.7498,94.8659,8503.0
2020-12-17 10:20:00,106.22,106.22,106.11,106.16,11247.0,94.8659,94.8659,94.7676,94.8123,11247.0
2020-12-17 10:25:00,106.16,106.29,106.08,106.24,7923.0,94.8123,94.9284,94.7408,94.8837,7923.0
2020-12-17 10:30:00,106.22,106.26,106.13,106.18,11629.0,94.8659,94.9016,94.7855,94.8302,11629.0
2020-12-17 10:35:00,106.17,106.32,106.16,106.29,11536.0,94.8212,94.9552,94.8123,94.9284,11536.0
2020-12-17 10:40:00,106.29,106.32,106.13,106.19,10309.0,94.9284,94.9552,94.7855,94.8391,10309.0
2020-12-17 10:45:00,106.21,106.55,106.17,106.51,11978.0,94.8569,95.1606,94.8212,95.1249,11978.0
2020-12-17 10:50:00,106.46,106.55,106.45,106.49,7818.0,95.0802,95.1606,95.0713,95.107,7818.0
2020-12-17 10:55:00,106.5,106.5,106.41,106.45,7922.0,95.116,95.116,95.0356,95.0713,7922.0
2020-12-17 11:00:00,106.47,106.54,106.45,106.45,7947.0,95.0892,95.1517,95.0713,95.0713,7947.0
2020-12-17 11:05:00,106.48,106.49,106.43,106.48,6390.0,95.0981,95.107,95.0534,95.0981,6390.0
2020-12-17 11:10:00,106.48,106.57,106.45,106.54,13668.0,95.0981,95.1785,95.0713,95.1517,13668.0
2020-12-17 11:15:00,106.54,106.54,106.43,106.53,8126.0,95.1517,95.1517,95.0534,95.1427,8126.0
2020-12-17 11:20:00,106.53,106.68,106.39,106.43,9002.0,95.1427,95.2767,95.0177,95.0534,9002.0
2020-12-17 11:25:00,106.42,106.46,106.27,106.28,8262.0,95.0445,95.0802,94.9105,94.9195,8262.0
2020-12-17 11:30:00,106.27,106.27,106.14,106.2,9272.0,94.9105,94.9105,94.7944,94.848,9272.0
2020-12-17 11:35:00,106.2,106.37,106.18,106.32,6976.0,94.848,94.9998,94.8302,94.9552,6976.0
2020-12-17 11:40:00,106.32,106.53,106.32,106.5,8967.0,94.9552,95.1427,94.9552,95.116,8967.0
2020-12-17 11:45:00,106.55,106.58,106.52,106.58,6521.0,95.1606,95.1874,95.1338,95.1874,6521.0
2020-12-17 11:50:00,106.57,106.57,106.4,106.46,10634.0,95.1785,95.1785,95.0266,95.0802,10634.0
2020-12-17 11:55:00,106.46,106.58,106.46,106.56,7007.0,95.0802,95.1874,95.0802,95.1695,7007.0
2020-12-17 12:00:00,106.56,106.56,106.36,106.37,7393.0,95.1695,95.1695,94.9909,94.9998,7393.0
2020-12-17 12:05:00,106.36,106.41,106.31,106.31,8535.0,94.9909,95.0356,94.9463,94.9463,8535.0
2020-12-17 12:10:00,106.35,106.36,106.09,106.09,13933.0,94.982,94.9909,94.7498,94.7498,13933.0
2020-12-17 12:15:00,106.06,106.11,105.97,106.11,8346.0,94.723,94.7676,94.6426,94.7676,8346.0
2020-12-17 12:20:00,106.12,106.13,105.95,105.95,9392.0,94.7766,94.7855,94.6247,94.6247,9392.0
2020-12-17 12:25:00,105.98,106.01,105.85,105.85,9690.0,94.6515,94.6783,94.5354,94.5354,9690.0
2020-12-17 12:30:00,105.89,105.99,105.89,105.98,4815.0,94.5712,94.6605,94.5712,94.6515,4815.0
2020-12-17 12:35:00,105.98,106.14,105.98,106.13,3968.0,94.6515,94.7944,94.6515,94.7855,3968.0
2020-12-17 12:40:00,106.15,106.2,106.11,106.14,4801.0,94.8034,94.848,94.7676,94.7944,4801.0
2020-12-17 12:45:00,106.14,106.21,106.1,106.13,6010.0,94.7944,94.8569,94.7587,94.7855,6010.0
2020-12-17 12:50:00,106.11,106.14,106.02,106.14,6621.0,94.7676,94.7944,94.6873,94.7944,6621.0
2020-12-17 12:55:00,106.09,106.17,106.05,106.12,8197.0,94.7498,94.8212,94.7141,94.7766,8197.0
2020-12-17 13:00:00,106.1,106.14,106.06,106.09,7985.0,94.7587,94.7944,94.723,94.7498,7985.0
2020-12-17 13:05:00,106.07,106.1,105.95,106.1,8027.0,94.7319,94.7587,94.6247,94.7587,8027.0
2020-12-17 13:10:00,106.09,106.22,106.07,106.19,8471.0,94.7498,94.8659,94.7319,94.8391,8471.0
2020-12-17 13:15:00,106.21,106.28,106.11,106.28,4951.0,94.8569,94.9195,94.7676,94.9195,4951.0
2020-12-17 13:20:00,106.27,106.41,106.24,106.4,4250.0,94.9105,95.0356,94.8837,95.0266,4250.0
2020-12-17 13:25:00,106.4,106.47,106.36,106.47,6974.0,95.0266,95.0892,94.9909,95.0892,6974.0
2020-12-17 13:30:00,106.46,106.46,106.27,106.28,4933.0,95.0802,95.0802,94.9105,94.9195,4933.0
2020-12-17 13:35:00,106.28,106.38,106.23,106.38,7815.0,94.9195,95.0088,94.8748,95.0088,7815.0
2020-12-17 13:40:00,106.32,106.35,106.25,106.25,5066.0,94.9552,94.982,94.8927,94.8927,5066.0
2020-12-17 13:45:00,106.27,106.29,106.2,106.24,5789.0,94.9105,94.9284,94.848,94.8837,5789.0
2020-12-17 13:50:00,106.23,106.25,106.16,106.18,5682.0,94.8748,94.8927,94.8123,94.8302,5682.0
2020-12-17 13:55:00,106.13,106.25,106.11,106.25,5532.0,94.7855,94.8927,94.7676,94.8927,5532.0
2020-12-17 14:00:00,106.22,106.4,106.21,106.37,7481.0,94.8659,95.0266,94.8569,94.9998,7481.0
2020-12-17 14:05:00,106.38,106.38,106.32,106.35,5231.0,95.0088,95.0088,94.9552,94.982,5231.0
2020-12-17 14:10:00,106.33,106.34,106.21,106.26,10364.0,94.9641,94.9731,94.8569,94.9016,10364.0
2020-12-17 14:15:00,106.26,106.32,106.19,106.32,18537.0,94.9016,94.9552,94.8391,94.9552,18537.0
2020-12-17 14:20:00,106.33,106.43,106.29,106.39,8119.0,94.9641,95.0534,94.9284,95.0177,8119.0
2020-12-17 14:25:00,106.35,106.38,106.28,106.28,7997.0,94.982,95.0088,94.9195,94.9195,7997.0
2020-12-17 14:30:00,106.3,106.35,106.25,106.34,10779.0,94.9373,94.982,94.8927,94.9731,10779.0
2020-12-17 14:35:00,106.34,106.38,106.32,106.37,12695.0,94.9731,95.0088,94.9552,94.9998,12695.0
2020-12-17 14:40:00,106.37,106.46,106.36,106.46,20401.0,94.9998,95.0802,94.9909,95.0802,20401.0
2020-12-17 14:45:00,106.49,106.65,106.48,106.57,12274.0,95.107,95.2499,95.0981,95.1785,12274.0
2020-12-17 14:50:00,106.57,106.57,106.46,106.46,11695.0,95.1785,95.1785,95.0802,95.0802,11695.0
2020-12-17 14:55:00,106.46,106.55,106.42,106.55,9165.0,95.0802,95.1606,95.0445,95.1606,9165.0
2020-12-17 15:00:00,106.56,106.64,106.55,106.57,11261.0,95.1695,95.241,95.1606,95.1785,11261.0
2020-12-17 15:05:00,106.58,106.61,106.5,106.52,10938.0,95.1874,95.2142,95.116,95.1338,10938.0
2020-12-17 15:10:00,106.53,106.57,106.46,106.56,9296.0,95.1427,95.1785,95.0802,95.1695,9296.0
2020-12-17 15:15:00,106.56,106.58,106.44,106.45,13670.0,95.1695,95.1874,95.0624,95.0713,13670.0
2020-12-17 15:20:00,106.45,106.62,106.43,106.6,12742.0,95.0713,95.2231,95.0534,95.2053,12742.0
2020-12-17 15:25:00,106.6,106.7,106.6,106.66,11167.0,95.2053,95.2946,95.2053,95.2588,11167.0
2020-12-17 15:30:00,106.64,106.64,106.47,106.48,18251.0,95.241,95.241,95.0892,95.0981,18251.0
2020-12-17 15:35:00,106.48,106.68,106.43,106.65,17427.0,95.0981,95.2767,95.0534,95.2499,17427.0
2020-12-17 15:40:00,106.64,106.67,106.56,106.64,17794.0,95.241,95.2678,95.1695,95.241,17794.0
2020-12-17 15:45:00,106.64,106.65,106.53,106.55,22543.0,95.241,95.2499,95.1427,95.1606,22543.0
2020-12-17 15:50:00,106.55,106.61,106.49,106.52,30501.0,95.1606,95.2142,95.107,95.1338,30501.0
2020-12-17 15:55:00,106.52,106.6,106.47,106.56,65005.0,95.1338,95.2053,95.0892,95.1695,65005.0
2020-12-18 09:30:00,107.0,107.69,106.97,107.69,260109.0,95.5625,96.1787,95.5357,96.1787,260109.0
2020-12-18 09:35:00,107.69,107.73,107.2,107.73,25082.0,96.1787,96.2145,95.7411,96.2145,25082.0
2020-12-18 09:40:00,107.7,108.1,107.42,107.42,27637.0,96.1877,96.5449,95.9376,95.9376,27637.0
2020-12-18 09:45:00,107.46,107.57,107.27,107.37,6892.0,95.9733,96.0716,95.8036,95.893,6892.0
2020-12-18 09:50:00,107.31,107.31,106.98,107.09,12525.0,95.8394,95.8394,95.5446,95.6429,12525.0
2020-12-18 09:55:00,107.13,107.45,107.12,107.43,8445.0,95.6786,95.9644,95.6697,95.9465,8445.0
2020-12-18 10:00:00,107.42,107.5,107.07,107.22,13986.0,95.9376,96.0091,95.625,95.759,13986.0
2020-12-18 10:05:00,107.31,107.35,107.22,107.22,18417.0,95.8394,95.8751,95.759,95.759,18417.0
2020-12-18 10:10:00,107.16,107.16,106.78,106.84,12846.0,95.7054,95.7054,95.366,95.4196,12846.0
2020-12-18 10:15:00,106.88,106.93,106.73,106.9,18344.0,95.4553,95.5,95.3214,95.4732,18344.0
2020-12-18 10:20:00,106.91,106.96,106.71,106.87,10904.0,95.4821,95.5268,95.3035,95.4464,10904.0
2020-12-18 10:25:00,106.87,106.96,106.7,106.7,22555.0,95.4464,95.5268,95.2946,95.2946,22555.0
2020-12-18 10:30:00,106.7,106.78,106.53,106.53,10237.0,95.2946,95.366,95.1427,95.1427,10237.0
2020-12-18 10:35:00,106.57,106.87,106.57,106.83,22957.0,95.1785,95.4464,95.1785,95.4107,22957.0
2020-12-18 10:40:00,106.82,106.89,106.67,106.71,19673.0,95.4017,95.4643,95.2678,95.3035,19673.0
2020-12-18 10:45:00,106.74,106.8,106.46,106.46,13420.0,95.3303,95.3839,95.0802,95.0802,13420.0
2020-12-18 10:50:00,106.51,106.64,106.43,106.64,15296.0,95.1249,95.241,95.0534,95.241,15296.0
2020-12-18 10:55:00,106.61,106.75,106.61,106.61,33949.0,95.2142,95.3392,95.2142,95.2142,33949.0
2020-12-18 11:00:00,106.61,106.7,106.53,106.53,14497.0,95.2142,95.2946,95.1427,95.1427,14497.0
2020-12-18 11:05:00,106.56,106.65,106.54,106.62,7529.0,95.1695,95.2499,95.1517,95.2231,7529.0
2020-12-18 11:10:00,106.63,106.63,106.34,106.37,6804.0,95.2321,95.2321,94.9731,94.9998,6804.0
2020-12-18 11:15:00,106.36,106.68,106.3,106.66,13603.0,94.9909,95.2767,94.9373,95.2588,13603.0
2020-12-18 11:20:00,106.64,106.82,106.64,106.71,10446.0,95.241,95.4017,95.241,95.3035,10446.0
2020-12-18 11:25:00,106.72,106.73,106.58,106.67,5846.0,95.3124,95.3214,95.1874,95.2678,5846.0
2020-12-18 11:30:00,106.65,106.68,106.51,106.52,7923.0,95.2499,95.2767,95.1249,95.1338,7923.0
2020-12-18 11:35:00,106.52,106.67,106.52,106.55,28084.0,95.1338,95.2678,95.1338,95.1606,28084.0
2020-12-18 11:40:00,106.53,106.64,106.52,106.63,5782.0,95.1427,95.241,95.1338,95.2321,5782.0
2020-12-18 11:45:00,106.69,106.84,106.55,106.84,10877.0,95.2856,95.4196,95.1606,95.4196,10877.0
2020-12-18 11:50:00,106.84,107.03,106.79,107.03,16399.0,95.4196,95.5893,95.375,95.5893,16399.0
2020-12-18 11:55:00,107.03,107.05,106.92,107.0,10462.0,95.5893,95.6072,95.4911,95.5625,10462.0
2020-12-18 12:00:00,106.96,106.99,106.88,106.93,8740.0,95.5268,95.5536,95.4553,95.5,8740.0
2020-12-18 12:05:00,106.95,106.96,106.73,106.73,5456.0,95.5178,95.5268,95.3214,95.3214,5456.0
2020-12-18 12:10:00,106.73,106.83,106.73,106.82,6262.0,95.3214,95.4107,95.3214,95.4017,6262.0
2020-12-18 12:15:00,106.81,106.99,106.81,106.88,9801.0,95.3928,95.5536,95.3928,95.4553,9801.0
2020-12-18 12:20:00,106.88,106.96,106.86,106.9,6809.0,95.4553,95.5268,95.4375,95.4732,6809.0
2020-12-18 12:25:00,106.88,106.92,106.79,106.8,5325.0,95.4553,95.4911,95.375,95.3839,5325.0
2020-12-18 12:30:00,106.84,106.89,106.77,106.83,5990.0,95.4196,95.4643,95.3571,95.4107,5990.0
2020-12-18 12:35:00,106.81,107.03,106.78,107.02,8061.0,95.3928,95.5893,95.366,95.5804,8061.0
2020-12-18 12:40:00,107.02,107.03,106.96,106.96,3862.0,95.5804,95.5893,95.5268,95.5268,3862.0
2020-12-18 12:45:00,106.98,107.0,106.92,106.93,6511.0,95.5446,95.5625,95.4911,95.5,6511.0
2020-12-18 12:50:00,106.9,106.93,106.86,106.9,8958.0,95.4732,95.5,95.4375,95.4732,8958.0
2020-12-18 12:55:00,106.9,106.93,106.85,106.88,11326.0,95.4732,95.5,95.4285,95.4553,11326.0
2020-12-18 13:00:00,106.88,106.89,106.66,106.68,7672.0,95.4553,95.4643,95.2588,95.2767,7672.0
2020-12-18 13:05:00,106.68,106.8,106.67,106.75,6205.0,95.2767,95.3839,95.2678,95.3392,6205.0
2020-12-18 13:10:00,106.77,106.84,106.77,106.81,6812.0,95.3571,95.4196,95.3571,95.3928,6812.0
2020-12-18 13:15:00,106.8,106.87,106.77,106.85,9998.0,95.3839,95.4464,95.3571,95.4285,9998.0
2020-12-18 13:20:00,106.85,106.93,106.84,106.92,11983.0,95.4285,95.5,95.4196,95.4911,11983.0
2020-12-18 13:25:00,106.92,106.93,106.86,106.86,5279.0,95.4911,95.5,95.4375,95.4375,5279.0
2020-12-18 13:30:00,106.86,106.86,106.73,106.73,4162.0,95.4375,95.4375,95.3214,95.3214,4162.0
2020-12-18 13:35:00,106.75,106.76,106.69,106.73,9754.0,95.3392,95.3482,95.2856,95.3214,9754.0
2020-12-18 13:40:00,106.73,106.97,106.73,106.94,7176.0,95.3214,95.5357,95.3214,95.5089,7176.0
2020-12-18 13:45:00,106.94,106.99,106.9,106.92,7226.0,95.5089,95.5536,95.4732,95.4911,7226.0
2020-12-18 13:50:00,106.9,106.93,106.83,106.84,5467.0,95.4732,95.5,95.4107,95.4196,5467.0
2020-12-18 13:55:00,106.84,106.85,106.79,106.82,4317.0,95.4196,95.4285,95.375,95.4017,4317.0
2020-12-18 14:00:00,106.81,106.81,106.61,106.67,9324.0,95.3928,95.3928,95.2142,95.2678,9324.0
2020-12-18 14:05:00,106.67,106.74,106.65,106.65,7020.0,95.2678,95.3303,95.2499,95.2499,7020.0
2020-12-18 14:10:00,106.65,106.65,106.57,106.59,6565.0,95.2499,95.2499,95.1785,95.1963,6565.0
2020-12-18 14:15:00,106.59,106.8,106.53,106.8,22874.0,95.1963,95.3839,95.1427,95.3839,22874.0
2020-12-18 14:20:00,106.79,106.95,106.79,106.8,13369.0,95.375,95.5178,95.375,95.3839,13369.0
2020-12-18 14:25:00,106.8,106.8,106.7,106.72,6513.0,95.3839,95.3839,95.2946,95.3124,6513.0
2020-12-18 14:30:00,106.74,106.75,106.65,106.65,7564.0,95.3303,95.3392,95.2499,95.2499,7564.0
2020-12-18 14:35:00,106.67,106.7,106.59,106.67,6300.0,95.2678,95.2946,95.1963,95.2678,6300.0
2020-12-18 14:40:00,106.67,106.71,106.6,106.63,6982.0,95.2678,95.3035,95.2053,95.2321,6982.0
2020-12-18 14:45:00,106.64,106.69,106.63,106.64,9135.0,95.241,95.2856,95.2321,95.241,9135.0
2020-12-18 14:50:00,106.62,106.63,106.46,106.46,10755.0,95.2231,95.2321,95.0802,95.0802,10755.0
2020-12-18 14:55:00,106.5,106.5,106.34,106.4,21504.0,95.116,95.116,94.9731,95.0266,21504.0
2020-12-18 15:00:00,106.44,106.73,106.43,106.69,25996.0,95.0624,95.3214,95.0534,95.2856,25996.0
2020-12-18 15:05:00,106.67,106.69,106.58,106.61,8784.0,95.2678,95.2856,95.1874,95.2142,8784.0
2020-12-18 15:10:00,106.61,106.66,106.47,106.62,17161.0,95.2142,95.2588,95.0892,95.2231,17161.0
2020-12-18 15:15:00,106.64,106.65,106.54,106.55,12351.0,95.241,95.2499,95.1517,95.1606,12351.0
2020-12-18 15:20:00,106.53,106.54,106.39,106.46,15032.0,95.1427,95.1517,95.0177,95.0802,15032.0
2020-12-18 15:25:00,106.48,106.5,106.31,106.4,16810.0,95.0981,95.116,94.9463,95.0266,16810.0
2020-12-18 15:30:00,106.44,106.75,106.38,106.68,23504.0,95.0624,95.3392,95.0088,95.2767,23504.0
2020-12-18 15:35:00,106.69,106.77,106.56,106.76,35107.0,95.2856,95.3571,95.1695,95.3482,35107.0
2020-12-18 15:40:00,106.76,107.36,106.75,107.2,81807.0,95.3482,95.884,95.3392,95.7411,81807.0
2020-12-18 15:45:00,107.21,107.58,107.18,107.5,90075.0,95.7501,96.0805,95.7233,96.0091,90075.0
2020-12-18 15:50:00,107.48,107.71,107.12,107.45,94843.0,95.9912,96.1966,95.6697,95.9644,94843.0
2020-12-18 15:55:00,107.49,107.85,107.28,107.35,350766.0,96.0001,96.3216,95.8126,95.8751,350766.0
2020-12-21 09:30:00,107.6,107.61,106.5,106.66,36792.0,96.0984,96.1073,95.116,95.2588,36792.0
2020-12-21 09:35:00,106.58,106.91,106.37,106.91,9831.0,95.1874,95.4821,94.9998,95.4821,9831.0
2020-12-21 09:40:00,106.9,106.9,106.01,106.2,10818.0,95.4732,95.4732,94.6783,94.848,10818.0
2020-12-21 09:45:00,106.24,106.24,105.77,105.87,8668.0,94.8837,94.8837,94.464,94.5533,8668.0
2020-12-21 09:50:00,106.03,106.44,105.88,105.97,10479.0,94.6962,95.0624,94.5622,94.6426,10479.0
2020-12-21 09:55:00,105.96,106.0,105.5,105.56,11327.0,94.6337,94.6694,94.2228,94.2764,11327.0
2020-12-21 10:00:00,105.41,105.48,104.93,105.01,23799.0,94.1425,94.205,93.7138,93.7852,23799.0
2020-12-21 10:05:00,105.01,105.22,104.9,105.07,23640.0,93.7852,93.9728,93.687,93.8388,23640.0
2020-12-21 10:10:00,105.09,105.22,104.9,105.06,8632.0,93.8567,93.9728,93.687,93.8299,8632.0
2020-12-21 10:15:00,104.97,105.02,104.59,104.67,71164.0,93.7495,93.7942,93.4101,93.4816,71164.0
2020-12-21 10:20:00,104.69,104.79,104.47,104.68,13172.0,93.4994,93.5887,93.3029,93.4905,13172.0
2020-12-21 10:25:00,104.69,104.83,104.66,104.66,16863.0,93.4994,93.6245,93.4726,93.4726,16863.0
2020-12-21 10:30:00,104.6,104.82,104.53,104.78,10863.0,93.419,93.6155,93.3565,93.5798,10863.0
2020-12-21 10:35:00,104.92,104.97,104.75,104.91,7621.0,93.7048,93.7495,93.553,93.6959,7621.0
2020-12-21 10:40:00,104.93,105.11,104.88,105.04,13315.0,93.7138,93.8745,93.6691,93.812,13315.0
2020-12-21 10:45:00,105.06,105.08,104.82,104.97,11964.0,93.8299,93.8477,93.6155,93.7495,11964.0
2020-12-21 10:50:00,105.05,105.12,104.96,105.04,7429.0,93.8209,93.8835,93.7406,93.812,7429.0
2020-12-21 10:55:00,105.05,105.27,104.98,105.2,10982.0,93.8209,94.0174,93.7584,93.9549,10982.0
2020-12-21 11:00:00,105.18,105.32,105.11,105.3,5589.0,93.937,94.0621,93.8745,94.0442,5589.0
2020-12-21 11:05:00,105.36,105.6,105.35,105.55,20790.0,94.0978,94.3122,94.0889,94.2675,20790.0
2020-12-21 11:10:00,105.55,105.66,105.49,105.65,9590.0,94.2675,94.3657,94.2139,94.3568,9590.0
2020-12-21 11:15:00,105.64,105.68,105.31,105.35,8813.0,94.3479,94.3836,94.0532,94.0889,8813.0
2020-12-21 11:20:00,105.31,105.59,105.31,105.56,9177.0,94.0532,94.3032,94.0532,94.2764,9177.0
2020-12-21 11:25:00,105.53,105.76,105.5,105.62,15772.0,94.2496,94.4551,94.2228,94.33,15772.0
2020-12-21 11:30:00,105.65,105.69,105.31,105.31,7211.0,94.3568,94.3925,94.0532,94.0532,7211.0
2020-12-21 11:35:00,105.31,105.47,105.29,105.33,8502.0,94.0532,94.1961,94.0353,94.071,8502.0
2020-12-21 11:40:00,105.34,105.49,105.34,105.49,10376.0,94.0799,94.2139,94.0799,94.2139,10376.0
2020-12-21 11:45:00,105.49,105.58,105.39,105.52,7252.0,94.2139,94.2943,94.1246,94.2407,7252.0
2020-12-21 11:50:00,105.52,105.64,105.5,105.64,6543.0,94.2407,94.3479,94.2228,94.3479,6543.0
2020-12-21 11:55:00,105.64,105.65,105.51,105.58,9451.0,94.3479,94.3568,94.2318,94.2943,9451.0
2020-12-21 12:00:00,105.57,105.7,105.56,105.69,6026.0,94.2854,94.4015,94.2764,94.3925,6026.0
2020-12-21 12:05:00,105.69,105.69,105.54,105.58,7683.0,94.3925,94.3925,94.2586,94.2943,7683.0
2020-12-21 12:10:00,105.57,105.64,105.52,105.52,4855.0,94.2854,94.3479,94.2407,94.2407,4855.0
2020-12-21 12:15:00,105.58,105.73,105.57,105.68,12560.0,94.2943,94.4283,94.2854,94.3836,12560.0
2020-12-21 12:20:00,105.73,105.9,105.66,105.86,8258.0,94.4283,94.5801,94.3657,94.5444,8258.0
2020-12-21 12:25:00,105.83,106.02,105.83,106.02,4698.0,94.5176,94.6873,94.5176,94.6873,4698.0
2020-12-21 12:30:00,106.02,106.09,106.0,106.02,9848.0,94.6873,94.7498,94.6694,94.6873,9848.0
2020-12-21 12:35:00,106.01,106.06,105.97,105.97,8828.0,94.6783,94.723,94.6426,94.6426,8828.0
2020-12-21 12:40:00,106.0,106.03,105.79,105.83,4726.0,94.6694,94.6962,94.4818,94.5176,4726.0
2020-12-21 12:45:00,105.83,106.13,105.83,106.07,7619.0,94.5176,94.7855,94.5176,94.7319,7619.0
2020-12-21 12:50:00,106.11,106.19,106.07,106.09,5092.0,94.7676,94.8391,94.7319,94.7498,5092.0
2020-12-21 12:55:00,106.1,106.16,106.05,106.06,7289.0,94.7587,94.8123,94.7141,94.723,7289.0
2020-12-21 13:00:00,106.02,106.23,106.02,106.21,9007.0,94.6873,94.8748,94.6873,94.8569,9007.0
2020-12-21 13:05:00,106.18,106.2,106.11,106.16,6236.0,94.8302,94.848,94.7676,94.8123,6236.0
2020-12-21 13:10:00,106.16,106.2,106.06,106.09,5654.0,94.8123,94.848,94.723,94.7498,5654.0
2020-12-21 13:15:00,106.09,106.09,105.95,105.95,5718.0,94.7498,94.7498,94.6247,94.6247,5718.0
2020-12-21 13:20:00,105.95,105.99,105.92,105.95,7768.0,94.6247,94.6605,94.5979,94.6247,7768.0
2020-12-21 13:25:00,105.95,106.04,105.91,106.02,4271.0,94.6247,94.7051,94.589,94.6873,4271.0
2020-12-21 13:30:00,106.01,106.1,105.96,106.1,6789.0,94.6783,94.7587,94.6337,94.7587,6789.0
2020-12-21 13:35:00,106.1,106.17,106.07,106.15,5519.0,94.7587,94.8212,94.7319,94.8034,5519.0
2020-12-21 13:40:00,106.15,106.26,106.15,106.25,7817.0,94.8034,94.9016,94.8034,94.8927,7817.0
2020-12-21 13:45:00,106.23,106.25,106.08,106.1,4887.0,94.8748,94.8927,94.7408,94.7587,4887.0
2020-12-21 13:50:00,106.11,106.2,106.09,106.2,6019.0,94.7676,94.848,94.7498,94.848,6019.0
2020-12-21 13:55:00,106.24,106.3,106.13,106.16,8942.0,94.8837,94.9373,94.7855,94.8123,8942.0
2020-12-21 14:00:00,106.12,106.12,105.96,106.1,5452.0,94.7766,94.7766,94.6337,94.7587,5452.0
2020-12-21 14:05:00,106.07,106.14,106.0,106.1,11019.0,94.7319,94.7944,94.6694,94.7587,11019.0
2020-12-21 14:10:00,106.1,106.14,106.04,106.13,7785.0,94.7587,94.7944,94.7051,94.7855,7785.0
2020-12-21 14:15:00,106.16,106.24,106.09,106.23,10289.0,94.8123,94.8837,94.7498,94.8748,10289.0
2020-12-21 14:20:00,106.23,106.39,106.2,106.35,7312.0,94.8748,95.0177,94.848,94.982,7312.0
2020-12-21 14:25:00,106.34,106.34,106.25,106.27,7833.0,94.9731,94.9731,94.8927,94.9105,7833.0
2020-12-21 14:30:00,106.27,106.33,106.22,106.23,8490.0,94.9105,94.9641,94.8659,94.8748,8490.0
2020-12-21 14:35:00,106.23,106.35,106.19,106.24,8313.0,94.8748,94.982,94.8391,94.8837,8313.0
2020-12-21 14:40:00,106.26,106.26,106.18,106.23,6930.0,94.9016,94.9016,94.8302,94.8748,6930.0
2020-12-21 14:45:00,106.25,106.31,106.23,106.23,6058.0,94.8927,94.9463,94.8748,94.8748,6058.0
2020-12-21 14:50:00,106.2,106.3,106.19,106.3,6824.0,94.848,94.9373,94.8391,94.9373,6824.0
2020-12-21 14:55:00,106.26,106.3,106.1,106.15,5005.0,94.9016,94.9373,94.7587,94.8034,5005.0
2020-12-21 15:00:00,106.21,106.24,106.1,106.13,3942.0,94.8569,94.8837,94.7587,94.7855,3942.0
2020-12-21 15:05:00,106.11,106.14,106.07,106.11,9699.0,94.7676,94.7944,94.7319,94.7676,9699.0
2020-12-21 15:10:00,106.1,106.25,106.1,106.21,7808.0,94.7587,94.8927,94.7587,94.8569,7808.0
2020-12-21 15:15:00,106.19,106.19,106.07,106.12,17165.0,94.8391,94.8391,94.7319,94.7766,17165.0
2020-12-21 15:20:00,106.11,106.14,106.06,106.11,10964.0,94.7676,94.7944,94.723,94.7676,10964.0
2020-12-21 15:25:00,106.1,106.25,106.09,106.25,10978.0,94.7587,94.8927,94.7498,94.8927,10978.0
2020-12-21 15:30:00,106.25,106.25,106.02,106.02,9216.0,94.8927,94.8927,94.6873,94.6873,9216.0
2020-12-21 15:35:00,106.05,106.23,106.02,106.23,14912.0,94.7141,94.8748,94.6873,94.8748,14912.0
2020-12-21 15:40:00,106.27,106.3,106.11,106.15,15347.0,94.9105,94.9373,94.7676,94.8034,15347.0
2020-12-21 15:45:00,106.15,106.2,106.07,106.12,17267.0,94.8034,94.848,94.7319,94.7766,17267.0
2020-12-21 15:50:00,106.12,106.17,105.92,106.07,33894.0,94.7766,94.8212,94.5979,94.7319,33894.0
2020-12-21 15:55:00,106.07,106.31,105.97,106.17,120204.0,94.7319,94.9463,94.6426,94.8212,120204.0
2020-12-22 09:30:00,106.56,106.65,106.0,106.47,49647.0,95.1695,95.2499,94.6694,95.0892,49647.0
2020-12-22 09:35:00,106.53,106.56,106.1,106.27,14637.0,95.1427,95.1695,94.7587,94.9105,14637.0
2020-12-22 09:40:00,106.3,106.5,106.17,106.44,7409.0,94.9373,95.116,94.8212,95.0624,7409.0
2020-12-22 09:45:00,106.4,106.72,106.36,106.59,9712.0,95.0266,95.3124,94.9909,95.1963,9712.0
2020-12-22 09:50:00,106.59,106.59,106.42,106.51,8765.0,95.1963,95.1963,95.0445,95.1249,8765.0
2020-12-22 09:55:00,106.57,106.72,106.54,106.65,5024.0,95.1785,95.3124,95.1517,95.2499,5024.0
2020-12-22 10:00:00,106.65,106.65,106.26,106.55,5658.0,95.2499,95.2499,94.9016,95.1606,5658.0
2020-12-22 10:05:00,106.55,106.77,106.5,106.77,6655.0,95.1606,95.3571,95.116,95.3571,6655.0
2020-12-22 10:10:00,106.8,106.8,106.57,106.57,4269.0,95.3839,95.3839,95.1785,95.1785,4269.0
2020-12-22 10:15:00,106.51,106.65,106.51,106.65,3659.0,95.1249,95.2499,95.1249,95.2499,3659.0
2020-12-22 10:20:00,106.65,106.85,106.62,106.77,4602.0,95.2499,95.4285,95.2231,95.3571,4602.0
2020-12-22 10:25:00,106.77,106.93,106.68,106.93,5800.0,95.3571,95.5,95.2767,95.5,5800.0
2020-12-22 10:30:00,106.93,106.94,106.78,106.78,4432.0,95.5,95.5089,95.366,95.366,4432.0
2020-12-22 10:35:00,106.73,106.82,106.63,106.78,6349.0,95.3214,95.4017,95.2321,95.366,6349.0
2020-12-22 10:40:00,106.77,106.93,106.75,106.92,7704.0,95.3571,95.5,95.3392,95.4911,7704.0
2020-12-22 10:45:00,106.91,106.98,106.83,106.83,11861.0,95.4821,95.5446,95.4107,95.4107,11861.0
2020-12-22 10:50:00,106.83,106.97,106.83,106.96,5977.0,95.4107,95.5357,95.4107,95.5268,5977.0
2020-12-22 10:55:00,106.97,106.98,106.91,106.95,3477.0,95.5357,95.5446,95.4821,95.5178,3477.0
2020-12-22 11:00:00,106.95,107.06,106.93,107.02,6261.0,95.5178,95.6161,95.5,95.5804,6261.0
2020-12-22 11:05:00,107.05,107.22,107.05,107.22,9474.0,95.6072,95.759,95.6072,95.759,9474.0
2020-12-22 11:10:00,107.22,107.25,107.0,107.03,8786.0,95.759,95.7858,95.5625,95.5893,8786.0
2020-12-22 11:15:00,107.04,107.05,106.92,106.96,5153.0,95.5982,95.6072,95.4911,95.5268,5153.0
2020-12-22 11:20:00,106.94,106.97,106.76,106.77,5667.0,95.5089,95.5357,95.3482,95.3571,5667.0
2020-12-22 11:25:00,106.77,107.02,106.75,106.94,17851.0,95.3571,95.5804,95.3392,95.5089,17851.0
2020-12-22 11:30:00,107.03,107.24,106.98,107.2,6882.0,95.5893,95.7769,95.5446,95.7411,6882.0
2020-12-22 11:35:00,107.21,107.27,107.16,107.19,7942.0,95.7501,95.8036,95.7054,95.7322,7942.0
2020-12-22 11:40:00,107.22,107.22,106.94,107.01,7546.0,95.759,95.759,95.5089,95.5714,7546.0
2020-12-22 11:45:00,107.07,107.07,106.9,106.91,5101.0,95.625,95.625,95.4732,95.4821,5101.0
2020-12-22 11:50:00,106.87,106.94,106.81,106.92,6111.0,95.4464,95.5089,95.3928,95.4911,6111.0
2020-12-22 11:55:00,106.93,106.99,106.9,106.99,4357.0,95.5,95.5536,95.4732,95.5536,4357.0
2020-12-22 12:00:00,106.98,107.01,106.88,106.95,6053.0,95.5446,95.5714,95.4553,95.5178,6053.0
2020-12-22 12:05:00,106.92,107.03,106.92,106.95,5942.0,95.4911,95.5893,95.4911,95.5178,5942.0
2020-12-22 12:10:00,106.97,107.06,106.97,107.05,4900.0,95.5357,95.6161,95.5357,95.6072,4900.0
2020-12-22 12:15:00,107.09,107.12,106.99,107.01,5629.0,95.6429,95.6697,95.5536,95.5714,5629.0
2020-12-22 12:20:00,107.01,107.01,106.96,106.96,4871.0,95.5714,95.5714,95.5268,95.5268,4871.0
2020-12-22 12:25:00,106.93,107.01,106.87,106.88,7526.0,95.5,95.5714,95.4464,95.4553,7526.0
2020-12-22 12:30:00,106.86,106.89,106.7,106.7,8147.0,95.4375,95.4643,95.2946,95.2946,8147.0
2020-12-22 12:35:00,106.71,106.87,106.71,106.85,2404.0,95.3035,95.4464,95.3035,95.4285,2404.0
2020-12-22 12:40:00,106.87,106.94,106.84,106.84,2671.0,95.4464,95.5089,95.4196,95.4196,2671.0
2020-12-22 12:45:00,106.84,106.86,106.79,106.83,3493.0,95.4196,95.4375,95.375,95.4107,3493.0
2020-12-22 12:50:00,106.81,106.84,106.73,106.73,3406.0,95.3928,95.4196,95.3214,95.3214,3406.0
2020-12-22 12:55:00,106.75,106.78,106.59,106.7,6072.0,95.3392,95.366,95.1963,95.2946,6072.0
2020-12-22 13:00:00,106.71,106.75,106.66,106.67,3099.0,95.3035,95.3392,95.2588,95.2678,3099.0
2020-12-22 13:05:00,106.67,106.67,106.62,106.64,5108.0,95.2678,95.2678,95.2231,95.241,5108.0
2020-12-22 13:10:00,106.65,106.82,106.65,106.78,7646.0,95.2499,95.4017,95.2499,95.366,7646.0
2020-12-22 13:15:00,106.79,106.82,106.76,106.78,6712.0,95.375,95.4017,95.3482,95.366,6712.0
2020-12-22 13:20:00,106.78,106.87,106.77,106.85,7294.0,95.366,95.4464,95.3571,95.4285,7294.0
2020-12-22 13:25:00,106.86,106.91,106.85,106.91,11400.0,95.4375,95.4821,95.4285,95.4821,11400.0
2020-12-22 13:30:00,106.94,106.96,106.86,106.94,13911.0,95.5089,95.5268,95.4375,95.5089,13911.0
2020-12-22 13:35:00,106.93,106.96,106.87,106.88,7217.0,95.5,95.5268,95.4464,95.4553,7217.0
2020-12-22 13:40:00,106.87,106.9,106.81,106.84,4545.0,95.4464,95.4732,95.3928,95.4196,4545.0
2020-12-22 13:45:00,106.86,106.98,106.86,106.95,7828.0,95.4375,95.5446,95.4375,95.5178,7828.0
2020-12-22 13:50:00,106.96,106.96,106.89,106.93,11164.0,95.5268,95.5268,95.4643,95.5,11164.0
2020-12-22 13:55:00,106.93,107.01,106.92,106.99,9290.0,95.5,95.5714,95.4911,95.5536,9290.0
2020-12-22 14:00:00,107.02,107.02,106.84,106.84,8093.0,95.5804,95.5804,95.4196,95.4196,8093.0
2020-12-22 14:05:00,106.83,106.83,106.65,106.66,4747.0,95.4107,95.4107,95.2499,95.2588,4747.0
2020-12-22 14:10:00,106.66,106.66,106.56,106.63,6025.0,95.2588,95.2588,95.1695,95.2321,6025.0
2020-12-22 14:15:00,106.66,106.79,106.61,106.73,7865.0,95.2588,95.375,95.2142,95.3214,7865.0
2020-12-22 14:20:00,106.73,106.8,106.73,106.8,7022.0,95.3214,95.3839,95.3214,95.3839,7022.0
2020-12-22 14:25:00,106.8,106.86,106.76,106.8,7525.0,95.3839,95.4375,95.3482,95.3839,7525.0
2020-12-22 14:30:00,106.86,106.91,106.83,106.83,8076.0,95.4375,95.4821,95.4107,95.4107,8076.0
2020-12-22 14:35:00,106.85,106.87,106.76,106.78,8440.0,95.4285,95.4464,95.3482,95.366,8440.0
2020-12-22 14:40:00,106.8,106.8,106.63,106.64,6525.0,95.3839,95.3839,95.2321,95.241,6525.0
2020-12-22 14:45:00,106.62,106.64,106.51,106.62,8790.0,95.2231,95.241,95.1249,95.2231,8790.0
2020-12-22 14:50:00,106.64,106.72,106.62,106.67,9514.0,95.241,95.3124,95.2231,95.2678,9514.0
2020-12-22 14:55:00,106.65,106.72,106.65,106.66,4759.0,95.2499,95.3124,95.2499,95.2588,4759.0
2020-12-22 15:00:00,106.69,106.74,106.69,106.72,6155.0,95.2856,95.3303,95.2856,95.3124,6155.0
2020-12-22 15:05:00,106.72,106.72,106.6,106.6,9796.0,95.3124,95.3124,95.2053,95.2053,9796.0
2020-12-22 15:10:00,106.58,106.6,106.43,106.43,8523.0,95.1874,95.2053,95.0534,95.0534,8523.0
2020-12-22 15:15:00,106.41,106.45,106.34,106.42,7677.0,95.0356,95.0713,94.9731,95.0445,7677.0
2020-12-22 15:20:00,106.4,106.45,106.38,106.44,7603.0,95.0266,95.0713,95.0088,95.0624,7603.0
2020-12-22 15:25:00,106.43,106.44,106.38,106.43,10295.0,95.0534,95.0624,95.0088,95.0534,10295.0
2020-12-22 15:30:00,106.44,106.58,106.44,106.52,9840.0,95.0624,95.1874,95.0624,95.1338,9840.0
2020-12-22 15:35:00,106.52,106.6,106.49,106.5,12553.0,95.1338,95.2053,95.107,95.116,12553.0
2020-12-22 15:40:00,106.49,106.49,106.39,106.4,15735.0,95.107,95.107,95.0177,95.0266,15735.0
2020-12-22 15:45:00,106.41,106.41,106.1,106.1,23516.0,95.0356,95.0356,94.7587,94.7587,23516.0
2020-12-22 15:50:00,106.14,106.28,106.14,106.24,13469.0,94.7944,94.9195,94.7944,94.8837,13469.0
2020-12-22 15:55:00,106.28,106.35,106.14,106.17,60870.0,94.9195,94.982,94.7944,94.8212,60870.0
2020-12-23 09:30:00,106.43,106.93,106.32,106.92,33226.0,95.0534,95.5,94.9552,95.4911,33226.0
2020-12-23 09:35:00,106.97,107.28,106.95,107.17,10205.0,95.5357,95.8126,95.5178,95.7143,10205.0
2020-12-23 09:40:00,107.07,107.29,107.03,107.08,5866.0,95.625,95.8215,95.5893,95.634,5866.0
2020-12-23 09:45:00,107.11,107.42,107.11,107.36,6231.0,95.6607,95.9376,95.6607,95.884,6231.0
2020-12-23 09:50:00,107.36,107.43,107.28,107.32,5326.0,95.884,95.9465,95.8126,95.8483,5326.0
2020-12-23 09:55:00,107.33,107.55,107.33,107.48,6164.0,95.8572,96.0537,95.8572,95.9912,6164.0
2020-12-23 10:00:00,107.44,107.52,107.35,107.51,5713.0,95.9555,96.0269,95.8751,96.018,5713.0
2020-12-23 10:05:00,107.5,107.55,107.42,107.42,4875.0,96.0091,96.0537,95.9376,95.9376,4875.0
2020-12-23 10:10:00,107.41,107.47,107.12,107.21,4542.0,95.9287,95.9823,95.6697,95.7501,4542.0
2020-12-23 10:15:00,107.21,107.23,106.9,106.93,7240.0,95.7501,95.7679,95.4732,95.5,7240.0
2020-12-23 10:20:00,106.95,106.99,106.88,106.88,12201.0,95.5178,95.5536,95.4553,95.4553,12201.0
2020-12-23 10:25:00,106.83,106.97,106.74,106.82,4633.0,95.4107,95.5357,95.3303,95.4017,4633.0
2020-12-23 10:30:00,106.82,106.84,106.75,106.84,5573.0,95.4017,95.4196,95.3392,95.4196,5573.0
2020-12-23 10:35:00,106.81,106.86,106.76,106.84,4464.0,95.3928,95.4375,95.3482,95.4196,4464.0
2020-12-23 10:40:00,106.84,106.85,106.73,106.73,7316.0,95.4196,95.4285,95.3214,95.3214,7316.0
2020-12-23 10:45:00,106.74,106.76,106.55,106.7,6894.0,95.3303,95.3482,95.1606,95.2946,6894.0
2020-12-23 10:50:00,106.73,106.75,106.64,106.65,3514.0,95.3214,95.3392,95.241,95.2499,3514.0
2020-12-23 10:55:00,106.67,106.67,106.5,106.5,6122.0,95.2678,95.2678,95.116,95.116,6122.0
2020-12-23 11:00:00,106.52,106.52,106.39,106.41,9635.0,95.1338,95.1338,95.0177,95.0356,9635.0
2020-12-23 11:05:00,106.45,106.51,106.43,106.47,9387.0,95.0713,95.1249,95.0534,95.0892,9387.0
2020-12-23 11:10:00,106.47,106.51,106.39,106.39,8536.0,95.0892,95.1249,95.0177,95.0177,8536.0
2020-12-23 11:15:00,106.39,106.42,106.26,106.26,10075.0,95.0177,95.0445,94.9016,94.9016,10075.0
2020-12-23 11:20:00,106.3,106.37,106.28,106.33,13143.0,94.9373,94.9998,94.9195,94.9641,13143.0
2020-12-23 11:25:00,106.31,106.43,106.27,106.31,33722.0,94.9463,95.0534,94.9105,94.9463,33722.0
2020-12-23 11:30:00,106.32,106.39,106.31,106.31,6700.0,94.9552,95.0177,94.9463,94.9463,6700.0
2020-12-23 11:35:00,106.31,106.36,106.28,106.34,4567.0,94.9463,94.9909,94.9195,94.9731,4567.0
2020-12-23 11:40:00,106.34,106.41,106.31,106.4,4059.0,94.9731,95.0356,94.9463,95.0266,4059.0
2020-12-23 11:45:00,106.41,106.44,106.38,106.43,3000.0,95.0356,95.0624,95.0088,95.0534,3000.0
2020-12-23 11:50:00,106.43,106.44,106.38,106.41,5532.0,95.0534,95.0624,95.0088,95.0356,5532.0
2020-12-23 11:55:00,106.42,106.48,106.4,106.4,5647.0,95.0445,95.0981,95.0266,95.0266,5647.0
2020-12-23 12:00:00,106.43,106.45,106.37,106.43,7152.0,95.0534,95.0713,94.9998,95.0534,7152.0
2020-12-23 12:05:00,106.42,106.45,106.4,106.4,5653.0,95.0445,95.0713,95.0266,95.0266,5653.0
2020-12-23 12:10:00,106.39,106.61,106.38,106.58,5055.0,95.0177,95.2142,95.0088,95.1874,5055.0
2020-12-23 12:15:00,106.56,106.6,106.55,106.55,3403.0,95.1695,95.2053,95.1606,95.1606,3403.0
2020-12-23 12:20:00,106.56,106.58,106.52,106.56,3351.0,95.1695,95.1874,95.1338,95.1695,3351.0
2020-12-23 12:25:00,106.56,106.58,106.53,106.53,1500.0,95.1695,95.1874,95.1427,95.1427,1500.0
2020-12-23 12:30:00,106.53,106.53,106.43,106.51,2923.0,95.1427,95.1427,95.0534,95.1249,2923.0
2020-12-23 12:35:00,106.53,106.58,106.51,106.58,3412.0,95.1427,95.1874,95.1249,95.1874,3412.0
2020-12-23 12:40:00,106.6,106.67,106.58,106.63,2031.0,95.2053,95.2678,95.1874,95.2321,2031.0
2020-12-23 12:45:00,106.62,106.63,106.58,106.62,7066.0,95.2231,95.2321,95.1874,95.2231,7066.0
2020-12-23 12:50:00,106.63,106.66,106.61,106.61,3573.0,95.2321,95.2588,95.2142,95.2142,3573.0
2020-12-23 12:55:00,106.6,106.64,106.57,106.62,2401.0,95.2053,95.241,95.1785,95.2231,2401.0
2020-12-23 13:00:00,106.58,106.64,106.53,106.54,6057.0,95.1874,95.241,95.1427,95.1517,6057.0
2020-12-23 13:05:00,106.53,106.54,106.46,106.46,2500.0,95.1427,95.1517,95.0802,95.0802,2500.0
2020-12-23 13:10:00,106.46,106.57,106.44,106.54,2728.0,95.0802,95.1785,95.0624,95.1517,2728.0
2020-12-23 13:15:00,106.51,106.51,106.48,106.48,1922.0,95.1249,95.1249,95.0981,95.0981,1922.0
2020-12-23 13:20:00,106.5,106.54,106.48,106.49,3458.0,95.116,95.1517,95.0981,95.107,3458.0
2020-12-23 13:25:00,106.5,106.52,106.45,106.51,2641.0,95.116,95.1338,95.0713,95.1249,2641.0
2020-12-23 13:30:00,106.51,106.52,106.39,106.4,13791.0,95.1249,95.1338,95.0177,95.0266,13791.0
2020-12-23 13:35:00,106.44,106.51,106.4,106.48,6541.0,95.0624,95.1249,95.0266,95.0981,6541.0
2020-12-23 13:40:00,106.46,106.49,106.41,106.41,2628.0,95.0802,95.107,95.0356,95.0356,2628.0
2020-12-23 13:45:00,106.41,106.43,106.4,106.42,2786.0,95.0356,95.0534,95.0266,95.0445,2786.0
2020-12-23 13:50:00,106.43,106.43,106.34,106.42,4505.0,95.0534,95.0534,94.9731,95.0445,4505.0
2020-12-23 13:55:00,106.42,106.43,106.36,106.4,4100.0,95.0445,95.0534,94.9909,95.0266,4100.0
2020-12-23 14:00:00,106.4,106.56,106.4,106.51,7896.0,95.0266,95.1695,95.0266,95.1249,7896.0
2020-12-23 14:05:00,106.51,106.55,106.43,106.52,6761.0,95.1249,95.1606,95.0534,95.1338,6761.0
2020-12-23 14:10:00,106.48,106.53,106.47,106.53,5283.0,95.0981,95.1427,95.0892,95.1427,5283.0
2020-12-23 14:15:00,106.52,106.54,106.48,106.5,5060.0,95.1338,95.1517,95.0981,95.116,5060.0
2020-12-23 14:20:00,106.5,106.52,106.43,106.43,7014.0,95.116,95.1338,95.0534,95.0534,7014.0
2020-12-23 14:25:00,106.43,106.44,106.37,106.44,6935.0,95.0534,95.0624,94.9998,95.0624,6935.0
2020-12-23 14:30:00,106.42,106.46,106.36,106.36,5133.0,95.0445,95.0802,94.9909,94.9909,5133.0
2020-12-23 14:35:00,106.37,106.44,106.36,106.42,6072.0,94.9998,95.0624,94.9909,95.0445,6072.0
2020-12-23 14:40:00,106.41,106.43,106.34,106.36,5606.0,95.0356,95.0534,94.9731,94.9909,5606.0
2020-12-23 14:45:00,106.36,106.39,106.32,106.32,5286.0,94.9909,95.0177,94.9552,94.9552,5286.0
2020-12-23 14:50:00,106.31,106.31,106.14,106.18,5290.0,94.9463,94.9463,94.7944,94.8302,5290.0
2020-12-23 14:55:00,106.18,106.26,106.13,106.24,6977.0,94.8302,94.9016,94.7855,94.8837,6977.0
2020-12-23 15:00:00,106.19,106.27,106.18,106.27,3514.0,94.8391,94.9105,94.8302,94.9105,3514.0
2020-12-23 15:05:00,106.27,106.28,106.2,106.24,5163.0,94.9105,94.9195,94.848,94.8837,5163.0
2020-12-23 15:10:00,106.26,106.3,106.23,106.27,5108.0,94.9016,94.9373,94.8748,94.9105,5108.0
2020-12-23 15:15:00,106.3,106.34,106.26,106.33,8168.0,94.9373,94.9731,94.9016,94.9641,8168.0
2020-12-23 15:20:00,106.33,106.42,106.3,106.42,4355.0,94.9641,95.0445,94.9373,95.0445,4355.0
2020-12-23 15:25:00,106.42,106.48,106.4,106.42,6488.0,95.0445,95.0981,95.0266,95.0445,6488.0
2020-12-23 15:30:00,106.44,106.44,106.32,106.34,5738.0,95.0624,95.0624,94.9552,94.9731,5738.0
2020-12-23 15:35:00,106.34,106.35,106.27,106.32,11198.0,94.9731,94.982,94.9105,94.9552,11198.0
2020-12-23 15:40:00,106.3,106.32,106.24,106.29,12659.0,94.9373,94.9552,94.8837,94.9284,12659.0
2020-12-23 15:45:00,106.29,106.37,106.27,106.29,9675.0,94.9284,94.9998,94.9105,94.9284,9675.0
2020-12-23 15:50:00,106.24,106.29,105.95,106.08,20247.0,94.8837,94.9284,94.6247,94.7408,20247.0
2020-12-23 15:55:00,106.06,106.16,105.95,106.03,52051.0,94.723,94.8123,94.6247,94.6962,52051.0
2020-12-24 09:30:00,106.19,106.48,106.19,106.4,19203.0,94.8391,95.0981,94.8391,95.0266,19203.0
2020-12-24 09:35:00,106.4,106.57,106.36,106.47,8439.0,95.0266,95.1785,94.9909,95.0892,8439.0
2020-12-24 09:40:00,106.46,106.47,106.17,106.33,9363.0,95.0802,95.0892,94.8212,94.9641,9363.0
2020-12-24 09:45:00,106.33,106.39,106.03,106.05,6218.0,94.9641,95.0177,94.6962,94.7141,6218.0
2020-12-24 09:50:00,106.08,106.1,105.92,106.1,18271.0,94.7408,94.7587,94.5979,94.7587,18271.0
2020-12-24 09:55:00,106.1,106.28,106.08,106.21,5671.0,94.7587,94.9195,94.7408,94.8569,5671.0
2020-12-24 10:00:00,106.3,106.43,106.21,106.31,9275.0,94.9373,95.0534,94.8569,94.9463,9275.0
2020-12-24 10:05:00,106.38,106.46,106.34,106.39,4780.0,95.0088,95.0802,94.9731,95.0177,4780.0
2020-12-24 10:10:00,106.39,106.43,106.32,106.43,6719.0,95.0177,95.0534,94.9552,95.0534,6719.0
2020-12-24 10:15:00,106.42,106.44,106.38,106.44,7531.0,95.0445,95.0624,95.0088,95.0624,7531.0
2020-12-24 10:20:00,106.41,106.57,106.4,106.57,6101.0,95.0356,95.1785,95.0266,95.1785,6101.0
2020-12-24 10:25:00,106.56,106.56,106.4,106.52,6395.0,95.1695,95.1695,95.0266,95.1338,6395.0
2020-12-24 10:30:00,106.53,106.55,106.44,106.53,8917.0,95.1427,95.1606,95.0624,95.1427,8917.0
2020-12-24 10:35:00,106.55,106.55,106.42,106.44,4339.0,95.1606,95.1606,95.0445,95.0624,4339.0
2020-12-24 10:40:00,106.44,106.61,106.43,106.59,8036.0,95.0624,95.2142,95.0534,95.1963,8036.0
2020-12-24 10:45:00,106.61,106.66,106.59,106.59,7127.0,95.2142,95.2588,95.1963,95.1963,7127.0
2020-12-24 10:50:00,106.59,106.63,106.56,106.58,3636.0,95.1963,95.2321,95.1695,95.1874,3636.0
2020-12-24 10:55:00,106.58,106.85,106.52,106.83,9620.0,95.1874,95.4285,95.1338,95.4107,9620.0
2020-12-24 11:00:00,106.83,106.83,106.69,106.69,4363.0,95.4107,95.4107,95.2856,95.2856,4363.0
2020-12-24 11:05:00,106.73,106.94,106.7,106.93,4680.0,95.3214,95.5089,95.2946,95.5,4680.0
2020-12-24 11:10:00,106.94,106.97,106.88,106.95,4677.0,95.5089,95.5357,95.4553,95.5178,4677.0
2020-12-24 11:15:00,106.95,106.98,106.84,106.84,6626.0,95.5178,95.5446,95.4196,95.4196,6626.0
2020-12-24 11:20:00,106.86,106.92,106.85,106.91,5494.0,95.4375,95.4911,95.4285,95.4821,5494.0
2020-12-24 11:25:00,106.94,106.97,106.9,106.92,5723.0,95.5089,95.5357,95.4732,95.4911,5723.0
2020-12-24 11:30:00,106.93,106.93,106.74,106.78,6237.0,95.5,95.5,95.3303,95.366,6237.0
2020-12-24 11:35:00,106.79,106.88,106.78,106.85,6198.0,95.375,95.4553,95.366,95.4285,6198.0
2020-12-24 11:40:00,106.85,106.9,106.82,106.83,8103.0,95.4285,95.4732,95.4017,95.4107,8103.0
2020-12-24 11:45:00,106.84,106.87,106.81,106.87,8353.0,95.4196,95.4464,95.3928,95.4464,8353.0
2020-12-24 11:50:00,106.84,106.91,106.8,106.89,4746.0,95.4196,95.4821,95.3839,95.4643,4746.0
2020-12-24 11:55:00,106.89,106.92,106.85,106.92,4566.0,95.4643,95.4911,95.4285,95.4911,4566.0
2020-12-24 12:00:00,106.92,106.92,106.75,106.75,6477.0,95.4911,95.4911,95.3392,95.3392,6477.0
2020-12-24 12:05:00,106.78,106.97,106.77,106.95,7776.0,95.366,95.5357,95.3571,95.5178,7776.0
2020-12-24 12:10:00,106.97,107.0,106.93,106.97,7058.0,95.5357,95.5625,95.5,95.5357,7058.0
2020-12-24 12:15:00,106.97,107.06,106.95,107.03,5681.0,95.5357,95.6161,95.5178,95.5893,5681.0
2020-12-24 12:20:00,107.02,107.08,107.01,107.04,4085.0,95.5804,95.634,95.5714,95.5982,4085.0
2020-12-24 12:25:00,107.04,107.1,106.88,107.1,4876.0,95.5982,95.6518,95.4553,95.6518,4876.0
2020-12-24 12:30:00,107.14,107.23,107.12,107.21,8921.0,95.6875,95.7679,95.6697,95.7501,8921.0
2020-12-24 12:35:00,107.21,107.22,107.13,107.22,7449.0,95.7501,95.759,95.6786,95.759,7449.0
2020-12-24 12:40:00,107.23,107.23,107.12,107.18,6934.0,95.7679,95.7679,95.6697,95.7233,6934.0
2020-12-24 12:45:00,107.19,107.3,107.19,107.27,3600.0,95.7322,95.8304,95.7322,95.8036,3600.0
2020-12-24 12:50:00,107.3,107.41,107.24,107.24,7533.0,95.8304,95.9287,95.7769,95.7769,7533.0
2020-12-24 12:55:00,107.21,107.3,107.09,107.3,22793.0,95.7501,95.8304,95.6429,95.8304,22793.0
2020-12-28 09:30:00,108.02,108.18,107.73,107.73,19170.0,96.4735,96.6164,96.2145,96.2145,19170.0
2020-12-28 09:35:00,107.7,107.82,107.55,107.64,4800.0,96.1877,96.2949,96.0537,96.1341,4800.0
2020-12-28 09:40:00,107.68,107.88,107.67,107.83,3329.0,96.1698,96.3484,96.1609,96.3038,3329.0
2020-12-28 09:45:00,107.88,108.19,107.86,108.09,7293.0,96.3484,96.6253,96.3306,96.536,7293.0
2020-12-28 09:50:00,108.07,108.09,108.0,108.08,2455.0,96.5181,96.536,96.4556,96.5271,2455.0
2020-12-28 09:55:00,108.08,108.14,107.95,108.01,6052.0,96.5271,96.5806,96.411,96.4645,6052.0
2020-12-28 10:00:00,108.05,108.31,108.02,108.23,9058.0,96.5003,96.7325,96.4735,96.661,9058.0
2020-12-28 10:05:00,108.16,108.38,108.16,108.35,5841.0,96.5985,96.795,96.5985,96.7682,5841.0
2020-12-28 10:10:00,108.38,108.56,108.34,108.5,6078.0,96.795,96.9558,96.7593,96.9022,6078.0
2020-12-28 10:15:00,108.54,108.7,108.47,108.65,9031.0,96.9379,97.0808,96.8754,97.0361,9031.0
2020-12-28 10:20:00,108.66,108.81,108.64,108.73,8512.0,97.0451,97.179,97.0272,97.1076,8512.0
2020-12-28 10:25:00,108.77,108.97,108.67,108.73,9993.0,97.1433,97.3219,97.054,97.1076,9993.0
2020-12-28 10:30:00,108.8,108.8,108.55,108.58,5577.0,97.1701,97.1701,96.9468,96.9736,5577.0
2020-12-28 10:35:00,108.6,108.62,108.24,108.24,5410.0,96.9915,97.0093,96.67,96.67,5410.0
2020-12-28 10:40:00,108.26,108.42,108.22,108.41,9157.0,96.6878,96.8307,96.6521,96.8218,9157.0
2020-12-28 10:45:00,108.39,108.41,108.19,108.19,5913.0,96.8039,96.8218,96.6253,96.6253,5913.0
2020-12-28 10:50:00,108.23,108.24,108.15,108.24,2099.0,96.661,96.67,96.5896,96.67,2099.0
2020-12-28 10:55:00,108.24,108.25,108.18,108.25,10043.0,96.67,96.6789,96.6164,96.6789,10043.0
2020-12-28 11:00:00,108.27,108.27,108.0,108.08,8354.0,96.6968,96.6968,96.4556,96.5271,8354.0
2020-12-28 11:05:00,108.14,108.34,108.13,108.33,3301.0,96.5806,96.7593,96.5717,96.7503,3301.0
2020-12-28 11:10:00,108.29,108.29,108.14,108.15,3093.0,96.7146,96.7146,96.5806,96.5896,3093.0
2020-12-28 11:15:00,108.14,108.27,108.14,108.27,3559.0,96.5806,96.6968,96.5806,96.6968,3559.0
2020-12-28 11:20:00,108.28,108.28,108.16,108.16,5130.0,96.7057,96.7057,96.5985,96.5985,5130.0
2020-12-28 11:25:00,108.14,108.14,107.97,108.07,6830.0,96.5806,96.5806,96.4288,96.5181,6830.0
2020-12-28 11:30:00,108.12,108.14,107.94,107.94,5330.0,96.5628,96.5806,96.402,96.402,5330.0
2020-12-28 11:35:00,107.94,108.02,107.92,107.98,5292.0,96.402,96.4735,96.3842,96.4378,5292.0
2020-12-28 11:40:00,107.98,108.1,107.98,108.06,4390.0,96.4378,96.5449,96.4378,96.5092,4390.0
2020-12-28 11:45:00,108.06,108.17,108.06,108.07,3715.0,96.5092,96.6074,96.5092,96.5181,3715.0
2020-12-28 11:50:00,108.09,108.1,107.93,107.94,3471.0,96.536,96.5449,96.3931,96.402,3471.0
2020-12-28 11:55:00,107.92,107.92,107.72,107.78,5708.0,96.3842,96.3842,96.2055,96.2591,5708.0
2020-12-28 12:00:00,107.8,107.88,107.78,107.78,6432.0,96.277,96.3484,96.2591,96.2591,6432.0
2020-12-28 12:05:00,107.8,107.83,107.73,107.76,6185.0,96.277,96.3038,96.2145,96.2413,6185.0
2020-12-28 12:10:00,107.78,107.86,107.78,107.81,2801.0,96.2591,96.3306,96.2591,96.2859,2801.0
2020-12-28 12:15:00,107.86,107.88,107.67,107.67,7535.0,96.3306,96.3484,96.1609,96.1609,7535.0
2020-12-28 12:20:00,107.67,107.7,107.63,107.67,4188.0,96.1609,96.1877,96.1252,96.1609,4188.0
2020-12-28 12:25:00,107.69,107.73,107.66,107.71,3000.0,96.1787,96.2145,96.152,96.1966,3000.0
2020-12-28 12:30:00,107.71,107.87,107.71,107.75,5314.0,96.1966,96.3395,96.1966,96.2323,5314.0
2020-12-28 12:35:00,107.73,107.85,107.71,107.85,3975.0,96.2145,96.3216,96.1966,96.3216,3975.0
2020-12-28 12:40:00,107.85,107.91,107.84,107.86,2750.0,96.3216,96.3752,96.3127,96.3306,2750.0
2020-12-28 12:45:00,107.84,107.95,107.82,107.88,6848.0,96.3127,96.411,96.2949,96.3484,6848.0
2020-12-28 12:50:00,107.85,107.86,107.8,107.83,3805.0,96.3216,96.3306,96.277,96.3038,3805.0
2020-12-28 12:55:00,107.86,107.86,107.78,107.82,2603.0,96.3306,96.3306,96.2591,96.2949,2603.0
2020-12-28 13:00:00,107.81,107.86,107.8,107.83,4301.0,96.2859,96.3306,96.277,96.3038,4301.0
2020-12-28 13:05:00,107.83,107.84,107.78,107.8,2574.0,96.3038,96.3127,96.2591,96.277,2574.0
2020-12-28 13:10:00,107.81,107.88,107.8,107.87,2023.0,96.2859,96.3484,96.277,96.3395,2023.0
2020-12-28 13:15:00,107.88,107.93,107.87,107.87,4871.0,96.3484,96.3931,96.3395,96.3395,4871.0
2020-12-28 13:20:00,107.87,107.87,107.72,107.72,13690.0,96.3395,96.3395,96.2055,96.2055,13690.0
2020-12-28 13:25:00,107.73,107.76,107.73,107.73,1685.0,96.2145,96.2413,96.2145,96.2145,1685.0
2020-12-28 13:30:00,107.73,107.76,107.6,107.6,9373.0,96.2145,96.2413,96.0984,96.0984,9373.0
2020-12-28 13:35:00,107.58,107.76,107.58,107.74,5973.0,96.0805,96.2413,96.0805,96.2234,5973.0
2020-12-28 13:40:00,107.74,107.83,107.74,107.79,2798.0,96.2234,96.3038,96.2234,96.2681,2798.0
2020-12-28 13:45:00,107.8,107.85,107.76,107.78,5769.0,96.277,96.3216,96.2413,96.2591,5769.0
2020-12-28 13:50:00,107.78,107.88,107.78,107.82,1942.0,96.2591,96.3484,96.2591,96.2949,1942.0
2020-12-28 13:55:00,107.82,107.92,107.82,107.9,3800.0,96.2949,96.3842,96.2949,96.3663,3800.0
2020-12-28 14:00:00,107.92,107.92,107.85,107.86,6830.0,96.3842,96.3842,96.3216,96.3306,6830.0
2020-12-28 14:05:00,107.87,107.94,107.86,107.86,3423.0,96.3395,96.402,96.3306,96.3306,3423.0
2020-12-28 14:10:00,107.87,107.88,107.82,107.82,3031.0,96.3395,96.3484,96.2949,96.2949,3031.0
2020-12-28 14:15:00,107.83,107.97,107.83,107.97,7009.0,96.3038,96.4288,96.3038,96.4288,7009.0
2020-12-28 14:20:00,108.0,108.0,107.88,107.9,3691.0,96.4556,96.4556,96.3484,96.3663,3691.0
2020-12-28 14:25:00,107.87,107.91,107.82,107.87,3781.0,96.3395,96.3752,96.2949,96.3395,3781.0
2020-12-28 14:30:00,107.83,107.87,107.78,107.8,3900.0,96.3038,96.3395,96.2591,96.277,3900.0
2020-12-28 14:35:00,107.81,107.84,107.78,107.84,3682.0,96.2859,96.3127,96.2591,96.3127,3682.0
2020-12-28 14:40:00,107.82,107.94,107.81,107.94,3000.0,96.2949,96.402,96.2859,96.402,3000.0
2020-12-28 14:45:00,107.91,107.93,107.87,107.91,4205.0,96.3752,96.3931,96.3395,96.3752,4205.0
2020-12-28 14:50:00,107.92,107.92,107.82,107.84,7110.0,96.3842,96.3842,96.2949,96.3127,7110.0
2020-12-28 14:55:00,107.82,107.82,107.73,107.77,3431.0,96.2949,96.2949,96.2145,96.2502,3431.0
2020-12-28 15:00:00,107.77,107.77,107.69,107.72,5132.0,96.2502,96.2502,96.1787,96.2055,5132.0
2020-12-28 15:05:00,107.75,107.78,107.72,107.72,6300.0,96.2323,96.2591,96.2055,96.2055,6300.0
2020-12-28 15:10:00,107.69,107.82,107.69,107.8,9708.0,96.1787,96.2949,96.1787,96.277,9708.0
2020-12-28 15:15:00,107.8,107.8,107.61,107.61,10947.0,96.277,96.277,96.1073,96.1073,10947.0
2020-12-28 15:20:00,107.6,107.61,107.54,107.54,4972.0,96.0984,96.1073,96.0448,96.0448,4972.0
2020-12-28 15:25:00,107.56,107.63,107.52,107.52,11244.0,96.0626,96.1252,96.0269,96.0269,11244.0
2020-12-28 15:30:00,107.53,107.53,107.4,107.41,8817.0,96.0359,96.0359,95.9197,95.9287,8817.0
2020-12-28 15:35:00,107.43,107.59,107.43,107.48,8837.0,95.9465,96.0894,95.9465,95.9912,8837.0
2020-12-28 15:40:00,107.49,107.69,107.49,107.65,10896.0,96.0001,96.1787,96.0001,96.143,10896.0
2020-12-28 15:45:00,107.65,107.69,107.57,107.62,9183.0,96.143,96.1787,96.0716,96.1162,9183.0
2020-12-28 15:50:00,107.63,107.63,107.51,107.62,15809.0,96.1252,96.1252,96.018,96.1162,15809.0
2020-12-28 15:55:00,107.63,107.75,107.4,107.4,96161.0,96.1252,96.2323,95.9197,95.9197,96161.0
2020-12-29 09:30:00,107.73,108.08,107.46,107.54,25102.0,96.2145,96.5271,95.9733,96.0448,25102.0
2020-12-29 09:35:00,107.64,107.66,107.39,107.64,7388.0,96.1341,96.152,95.9108,96.1341,7388.0
2020-12-29 09:40:00,107.52,107.74,107.46,107.73,5372.0,96.0269,96.2234,95.9733,96.2145,5372.0
2020-12-29 09:45:00,107.78,107.85,107.54,107.57,7841.0,96.2591,96.3216,96.0448,96.0716,7841.0
2020-12-29 09:50:00,107.54,107.58,107.44,107.53,11120.0,96.0448,96.0805,95.9555,96.0359,11120.0
2020-12-29 09:55:00,107.54,107.64,107.5,107.5,5217.0,96.0448,96.1341,96.0091,96.0091,5217.0
2020-12-29 10:00:00,107.54,107.7,107.5,107.7,13163.0,96.0448,96.1877,96.0091,96.1877,13163.0
2020-12-29 10:05:00,107.7,107.7,107.6,107.65,7944.0,96.1877,96.1877,96.0984,96.143,7944.0
2020-12-29 10:10:00,107.65,107.68,107.57,107.67,7100.0,96.143,96.1698,96.0716,96.1609,7100.0
2020-12-29 10:15:00,107.67,107.76,107.58,107.73,6197.0,96.1609,96.2413,96.0805,96.2145,6197.0
2020-12-29 10:20:00,107.67,107.71,107.52,107.55,4197.0,96.1609,96.1966,96.0269,96.0537,4197.0
2020-12-29 10:25:00,107.58,107.58,107.34,107.49,10327.0,96.0805,96.0805,95.8662,96.0001,10327.0
2020-12-29 10:30:00,107.45,107.64,107.45,107.61,14477.0,95.9644,96.1341,95.9644,96.1073,14477.0
2020-12-29 10:35:00,107.61,107.67,107.55,107.56,8178.0,96.1073,96.1609,96.0537,96.0626,8178.0
2020-12-29 10:40:00,107.59,107.7,107.58,107.68,15483.0,96.0894,96.1877,96.0805,96.1698,15483.0
2020-12-29 10:45:00,107.66,107.76,107.45,107.49,9452.0,96.152,96.2413,95.9644,96.0001,9452.0
2020-12-29 10:50:00,107.42,107.65,107.42,107.63,9656.0,95.9376,96.143,95.9376,96.1252,9656.0
2020-12-29 10:55:00,107.62,107.76,107.62,107.72,7083.0,96.1162,96.2413,96.1162,96.2055,7083.0
2020-12-29 11:00:00,107.72,107.72,107.46,107.49,5087.0,96.2055,96.2055,95.9733,96.0001,5087.0
2020-12-29 11:05:00,107.5,107.67,107.5,107.6,12707.0,96.0091,96.1609,96.0091,96.0984,12707.0
2020-12-29 11:10:00,107.61,107.63,107.56,107.6,6639.0,96.1073,96.1252,96.0626,96.0984,6639.0
2020-12-29 11:15:00,107.6,107.62,107.5,107.57,5009.0,96.0984,96.1162,96.0091,96.0716,5009.0
2020-12-29 11:20:00,107.59,107.79,107.59,107.75,6109.0,96.0894,96.2681,96.0894,96.2323,6109.0
2020-12-29 11:25:00,107.79,107.86,107.78,107.82,5979.0,96.2681,96.3306,96.2591,96.2949,5979.0
2020-12-29 11:30:00,107.83,107.92,107.78,107.88,13322.0,96.3038,96.3842,96.2591,96.3484,13322.0
2020-12-29 11:35:00,107.89,107.97,107.88,107.97,6478.0,96.3574,96.4288,96.3484,96.4288,6478.0
2020-12-29 11:40:00,108.0,108.1,107.98,108.08,9138.0,96.4556,96.5449,96.4378,96.5271,9138.0
2020-12-29 11:45:00,108.06,108.1,108.03,108.1,4308.0,96.5092,96.5449,96.4824,96.5449,4308.0
2020-12-29 11:50:00,108.07,108.15,108.06,108.06,6880.0,96.5181,96.5896,96.5092,96.5092,6880.0
2020-12-29 11:55:00,108.08,108.14,108.04,108.13,18116.0,96.5271,96.5806,96.4913,96.5717,18116.0
2020-12-29 12:00:00,108.14,108.25,108.11,108.21,8306.0,96.5806,96.6789,96.5539,96.6432,8306.0
2020-12-29 12:05:00,108.22,108.25,108.15,108.18,15582.0,96.6521,96.6789,96.5896,96.6164,15582.0
2020-12-29 12:10:00,108.18,108.22,108.12,108.17,10706.0,96.6164,96.6521,96.5628,96.6074,10706.0
2020-12-29 12:15:00,108.16,108.32,108.16,108.32,6182.0,96.5985,96.7414,96.5985,96.7414,6182.0
2020-12-29 12:20:00,108.26,108.27,107.97,107.97,5922.0,96.6878,96.6968,96.4288,96.4288,5922.0
2020-12-29 12:25:00,107.97,108.06,107.97,107.98,7753.0,96.4288,96.5092,96.4288,96.4378,7753.0
2020-12-29 12:30:00,107.98,107.98,107.86,107.88,8660.0,96.4378,96.4378,96.3306,96.3484,8660.0
2020-12-29 12:35:00,107.9,107.9,107.73,107.73,10805.0,96.3663,96.3663,96.2145,96.2145,10805.0
2020-12-29 12:40:00,107.72,107.9,107.72,107.79,7259.0,96.2055,96.3663,96.2055,96.2681,7259.0
2020-12-29 12:45:00,107.79,107.8,107.65,107.68,6598.0,96.2681,96.277,96.143,96.1698,6598.0
2020-12-29 12:50:00,107.66,107.7,107.63,107.65,6319.0,96.152,96.1877,96.1252,96.143,6319.0
2020-12-29 12:55:00,107.65,107.83,107.64,107.81,6327.0,96.143,96.3038,96.1341,96.2859,6327.0
2020-12-29 13:00:00,107.83,107.85,107.74,107.74,5849.0,96.3038,96.3216,96.2234,96.2234,5849.0
2020-12-29 13:05:00,107.72,107.78,107.66,107.73,5666.0,96.2055,96.2591,96.152,96.2145,5666.0
2020-12-29 13:10:00,107.71,107.76,107.64,107.72,5184.0,96.1966,96.2413,96.1341,96.2055,5184.0
2020-12-29 13:15:00,107.7,107.73,107.68,107.69,4668.0,96.1877,96.2145,96.1698,96.1787,4668.0
2020-12-29 13:20:00,107.7,107.77,107.65,107.72,7320.0,96.1877,96.2502,96.143,96.2055,7320.0
2020-12-29 13:25:00,107.72,107.8,107.71,107.77,9642.0,96.2055,96.277,96.1966,96.2502,9642.0
2020-12-29 13:30:00,107.78,107.81,107.76,107.79,9634.0,96.2591,96.2859,96.2413,96.2681,9634.0
2020-12-29 13:35:00,107.8,107.86,107.78,107.79,6544.0,96.277,96.3306,96.2591,96.2681,6544.0
2020-12-29 13:40:00,107.79,107.8,107.72,107.74,6627.0,96.2681,96.277,96.2055,96.2234,6627.0
2020-12-29 13:45:00,107.73,107.73,107.65,107.68,5998.0,96.2145,96.2145,96.143,96.1698,5998.0
2020-12-29 13:50:00,107.68,107.75,107.67,107.73,9559.0,96.1698,96.2323,96.1609,96.2145,9559.0
2020-12-29 13:55:00,107.72,107.79,107.7,107.73,4783.0,96.2055,96.2681,96.1877,96.2145,4783.0
2020-12-29 14:00:00,107.72,107.72,107.63,107.65,3465.0,96.2055,96.2055,96.1252,96.143,3465.0
2020-12-29 14:05:00,107.66,107.66,107.55,107.57,6252.0,96.152,96.152,96.0537,96.0716,6252.0
2020-12-29 14:10:00,107.55,107.6,107.47,107.47,7374.0,96.0537,96.0984,95.9823,95.9823,7374.0
2020-12-29 14:15:00,107.5,107.51,107.38,107.4,2757.0,96.0091,96.018,95.9019,95.9197,2757.0
2020-12-29 14:20:00,107.41,107.49,107.39,107.48,10271.0,95.9287,96.0001,95.9108,95.9912,10271.0
2020-12-29 14:25:00,107.49,107.5,107.42,107.45,35432.0,96.0001,96.0091,95.9376,95.9644,35432.0
2020-12-29 14:30:00,107.44,107.5,107.43,107.48,28535.0,95.9555,96.0091,95.9465,95.9912,28535.0
2020-12-29 14:35:00,107.49,107.5,107.34,107.39,7396.0,96.0001,96.0091,95.8662,95.9108,7396.0
2020-12-29 14:40:00,107.38,107.61,107.37,107.56,42898.0,95.9019,96.1073,95.893,96.0626,42898.0
2020-12-29 14:45:00,107.54,107.55,107.45,107.45,19341.0,96.0448,96.0537,95.9644,95.9644,19341.0
2020-12-29 14:50:00,107.47,107.62,107.45,107.56,10212.0,95.9823,96.1162,95.9644,96.0626,10212.0
2020-12-29 14:55:00,107.54,107.55,107.5,107.51,7587.0,96.0448,96.0537,96.0091,96.018,7587.0
2020-12-29 15:00:00,107.49,107.62,107.49,107.58,53133.0,96.0001,96.1162,96.0001,96.0805,53133.0
2020-12-29 15:05:00,107.58,107.75,107.57,107.75,10158.0,96.0805,96.2323,96.0716,96.2323,10158.0
2020-12-29 15:10:00,107.74,107.87,107.73,107.75,9901.0,96.2234,96.3395,96.2145,96.2323,9901.0
2020-12-29 15:15:00,107.75,107.88,107.7,107.81,9892.0,96.2323,96.3484,96.1877,96.2859,9892.0
2020-12-29 15:20:00,107.82,108.03,107.82,107.96,12002.0,96.2949,96.4824,96.2949,96.4199,12002.0
2020-12-29 15:25:00,107.97,108.0,107.91,107.97,5868.0,96.4288,96.4556,96.3752,96.4288,5868.0
2020-12-29 15:30:00,107.95,107.97,107.82,107.83,7769.0,96.411,96.4288,96.2949,96.3038,7769.0
2020-12-29 15:35:00,107.85,107.85,107.7,107.72,11364.0,96.3216,96.3216,96.1877,96.2055,11364.0
2020-12-29 15:40:00,107.73,107.73,107.59,107.68,13026.0,96.2145,96.2145,96.0894,96.1698,13026.0
2020-12-29 15:45:00,107.69,107.74,107.65,107.71,17112.0,96.1787,96.2234,96.143,96.1966,17112.0
2020-12-29 15:50:00,107.69,107.72,107.48,107.62,22603.0,96.1787,96.2055,95.9912,96.1162,22603.0
2020-12-29 15:55:00,107.59,107.72,107.51,107.52,94766.0,96.0894,96.2055,96.018,96.0269,94766.0
2020-12-30 09:30:00,108.11,108.2,107.77,107.93,19102.0,96.5539,96.6342,96.2502,96.3931,19102.0
2020-12-30 09:35:00,108.07,108.23,108.03,108.14,9504.0,96.5181,96.661,96.4824,96.5806,9504.0
2020-12-30 09:40:00,108.14,108.44,108.14,108.37,6450.0,96.5806,96.8486,96.5806,96.7861,6450.0
2020-12-30 09:45:00,108.36,108.36,108.17,108.22,4973.0,96.7771,96.7771,96.6074,96.6521,4973.0
2020-12-30 09:50:00,108.21,108.61,108.1,108.53,9588.0,96.6432,97.0004,96.5449,96.929,9588.0
2020-12-30 09:55:00,108.56,108.56,108.3,108.3,3215.0,96.9558,96.9558,96.7235,96.7235,3215.0
2020-12-30 10:00:00,108.3,108.46,108.24,108.33,14358.0,96.7235,96.8664,96.67,96.7503,14358.0
2020-12-30 10:05:00,108.37,108.41,108.22,108.22,7964.0,96.7861,96.8218,96.6521,96.6521,7964.0
2020-12-30 10:10:00,108.21,108.26,108.2,108.21,3971.0,96.6432,96.6878,96.6342,96.6432,3971.0
2020-12-30 10:15:00,108.2,108.3,108.09,108.23,10796.0,96.6342,96.7235,96.536,96.661,10796.0
2020-12-30 10:20:00,108.22,108.22,108.15,108.17,6992.0,96.6521,96.6521,96.5896,96.6074,6992.0
2020-12-30 10:25:00,108.19,108.37,108.17,108.26,8404.0,96.6253,96.7861,96.6074,96.6878,8404.0
2020-12-30 10:30:00,108.21,108.32,108.2,108.3,6480.0,96.6432,96.7414,96.6342,96.7235,6480.0
2020-12-30 10:35:00,108.3,108.34,108.23,108.31,6774.0,96.7235,96.7593,96.661,96.7325,6774.0
2020-12-30 10:40:00,108.3,108.38,108.28,108.35,4085.0,96.7235,96.795,96.7057,96.7682,4085.0
2020-12-30 10:45:00,108.32,108.39,108.32,108.37,6282.0,96.7414,96.8039,96.7414,96.7861,6282.0
2020-12-30 10:50:00,108.34,108.38,108.21,108.35,13830.0,96.7593,96.795,96.6432,96.7682,13830.0
2020-12-30 10:55:00,108.35,108.43,108.34,108.43,5465.0,96.7682,96.8396,96.7593,96.8396,5465.0
2020-12-30 11:00:00,108.41,108.5,108.41,108.47,12460.0,96.8218,96.9022,96.8218,96.8754,12460.0
2020-12-30 11:05:00,108.47,108.5,108.41,108.47,5768.0,96.8754,96.9022,96.8218,96.8754,5768.0
2020-12-30 11:10:00,108.47,108.53,108.46,108.52,4451.0,96.8754,96.929,96.8664,96.92,4451.0
2020-12-30 11:15:00,108.52,108.57,108.45,108.5,4596.0,96.92,96.9647,96.8575,96.9022,4596.0
2020-12-30 11:20:00,108.5,108.52,108.4,108.4,4343.0,96.9022,96.92,96.8129,96.8129,4343.0
2020-12-30 11:25:00,108.42,108.42,108.24,108.25,4104.0,96.8307,96.8307,96.67,96.6789,4104.0
2020-12-30 11:30:00,108.21,108.25,108.08,108.09,6145.0,96.6432,96.6789,96.5271,96.536,6145.0
2020-12-30 11:35:00,108.12,108.13,108.06,108.11,3986.0,96.5628,96.5717,96.5092,96.5539,3986.0
2020-12-30 11:40:00,108.08,108.15,108.08,108.13,4227.0,96.5271,96.5896,96.5271,96.5717,4227.0
2020-12-30 11:45:00,108.13,108.13,108.05,108.09,6185.0,96.5717,96.5717,96.5003,96.536,6185.0
2020-12-30 11:50:00,108.12,108.2,108.1,108.14,3913.0,96.5628,96.6342,96.5449,96.5806,3913.0
2020-12-30 11:55:00,108.13,108.21,108.1,108.21,5427.0,96.5717,96.6432,96.5449,96.6432,5427.0
2020-12-30 12:00:00,108.21,108.21,108.15,108.21,5549.0,96.6432,96.6432,96.5896,96.6432,5549.0
2020-12-30 12:05:00,108.22,108.24,108.12,108.15,10923.0,96.6521,96.67,96.5628,96.5896,10923.0
2020-12-30 12:10:00,108.13,108.24,108.13,108.23,4923.0,96.5717,96.67,96.5717,96.661,4923.0
2020-12-30 12:15:00,108.21,108.36,108.21,108.25,6435.0,96.6432,96.7771,96.6432,96.6789,6435.0
2020-12-30 12:20:00,108.29,108.36,108.29,108.33,3332.0,96.7146,96.7771,96.7146,96.7503,3332.0
2020-12-30 12:25:00,108.34,108.48,108.33,108.4,8085.0,96.7593,96.8843,96.7503,96.8129,8085.0
2020-12-30 12:30:00,108.38,108.42,108.36,108.36,3207.0,96.795,96.8307,96.7771,96.7771,3207.0
2020-12-30 12:35:00,108.35,108.43,108.32,108.4,4759.0,96.7682,96.8396,96.7414,96.8129,4759.0
2020-12-30 12:40:00,108.39,108.39,108.26,108.32,4608.0,96.8039,96.8039,96.6878,96.7414,4608.0
2020-12-30 12:45:00,108.32,108.32,108.27,108.28,2155.0,96.7414,96.7414,96.6968,96.7057,2155.0
2020-12-30 12:50:00,108.28,108.32,108.24,108.25,4088.0,96.7057,96.7414,96.67,96.6789,4088.0
2020-12-30 12:55:00,108.26,108.39,108.26,108.36,10629.0,96.6878,96.8039,96.6878,96.7771,10629.0
2020-12-30 13:00:00,108.37,108.53,108.37,108.5,5435.0,96.7861,96.929,96.7861,96.9022,5435.0
2020-12-30 13:05:00,108.52,108.55,108.47,108.55,8345.0,96.92,96.9468,96.8754,96.9468,8345.0
2020-12-30 13:10:00,108.51,108.53,108.45,108.45,3171.0,96.9111,96.929,96.8575,96.8575,3171.0
2020-12-30 13:15:00,108.42,108.45,108.31,108.33,3042.0,96.8307,96.8575,96.7325,96.7503,3042.0
2020-12-30 13:20:00,108.31,108.31,108.21,108.22,3971.0,96.7325,96.7325,96.6432,96.6521,3971.0
2020-12-30 13:25:00,108.23,108.23,108.17,108.17,2938.0,96.661,96.661,96.6074,96.6074,2938.0
2020-12-30 13:30:00,108.15,108.17,108.1,108.12,2951.0,96.5896,96.6074,96.5449,96.5628,2951.0
2020-12-30 13:35:00,108.12,108.16,108.05,108.05,3589.0,96.5628,96.5985,96.5003,96.5003,3589.0
2020-12-30 13:40:00,108.06,108.08,107.99,108.08,9593.0,96.5092,96.5271,96.4467,96.5271,9593.0
2020-12-30 13:45:00,108.11,108.14,108.01,108.01,6336.0,96.5539,96.5806,96.4645,96.4645,6336.0
2020-12-30 13:50:00,108.01,108.1,108.01,108.04,5099.0,96.4645,96.5449,96.4645,96.4913,5099.0
2020-12-30 13:55:00,108.04,108.07,108.03,108.07,5456.0,96.4913,96.5181,96.4824,96.5181,5456.0
2020-12-30 14:00:00,108.08,108.19,108.07,108.17,7726.0,96.5271,96.6253,96.5181,96.6074,7726.0
2020-12-30 14:05:00,108.16,108.17,108.1,108.14,6474.0,96.5985,96.6074,96.5449,96.5806,6474.0
2020-12-30 14:10:00,108.13,108.19,108.11,108.17,4178.0,96.5717,96.6253,96.5539,96.6074,4178.0
2020-12-30 14:15:00,108.17,108.19,108.11,108.12,6219.0,96.6074,96.6253,96.5539,96.5628,6219.0
2020-12-30 14:20:00,108.14,108.15,108.07,108.09,2924.0,96.5806,96.5896,96.5181,96.536,2924.0
2020-12-30 14:25:00,108.08,108.14,108.08,108.1,6000.0,96.5271,96.5806,96.5271,96.5449,6000.0
2020-12-30 14:30:00,108.08,108.1,108.02,108.06,4877.0,96.5271,96.5449,96.4735,96.5092,4877.0
2020-12-30 14:35:00,108.07,108.07,108.02,108.03,6392.0,96.5181,96.5181,96.4735,96.4824,6392.0
2020-12-30 14:40:00,108.03,108.07,108.03,108.04,2962.0,96.4824,96.5181,96.4824,96.4913,2962.0
2020-12-30 14:45:00,108.05,108.17,108.04,108.14,5561.0,96.5003,96.6074,96.4913,96.5806,5561.0
2020-12-30 14:50:00,108.15,108.16,108.06,108.09,8722.0,96.5896,96.5985,96.5092,96.536,8722.0
2020-12-30 14:55:00,108.09,108.13,108.05,108.13,10172.0,96.536,96.5717,96.5003,96.5717,10172.0
2020-12-30 15:00:00,108.13,108.17,108.1,108.16,5401.0,96.5717,96.6074,96.5449,96.5985,5401.0
2020-12-30 15:05:00,108.16,108.19,108.14,108.16,5612.0,96.5985,96.6253,96.5806,96.5985,5612.0
2020-12-30 15:10:00,108.18,108.23,108.16,108.23,7493.0,96.6164,96.661,96.5985,96.661,7493.0
2020-12-30 15:15:00,108.24,108.26,108.19,108.21,6833.0,96.67,96.6878,96.6253,96.6432,6833.0
2020-12-30 15:20:00,108.21,108.26,108.19,108.22,5033.0,96.6432,96.6878,96.6253,96.6521,5033.0
2020-12-30 15:25:00,108.19,108.23,108.15,108.23,14166.0,96.6253,96.661,96.5896,96.661,14166.0
2020-12-30 15:30:00,108.23,108.26,108.22,108.23,6069.0,96.661,96.6878,96.6521,96.661,6069.0
2020-12-30 15:35:00,108.23,108.29,108.23,108.27,10762.0,96.661,96.7146,96.661,96.6968,10762.0
2020-12-30 15:40:00,108.27,108.37,108.25,108.35,15837.0,96.6968,96.7861,96.6789,96.7682,15837.0
2020-12-30 15:45:00,108.34,108.34,108.23,108.23,18970.0,96.7593,96.7593,96.661,96.661,18970.0
2020-12-30 15:50:00,108.27,108.38,108.25,108.36,18142.0,96.6968,96.795,96.6789,96.7771,18142.0
2020-12-30 15:55:00,108.38,108.38,108.14,108.17,80651.0,96.795,96.795,96.5806,96.6074,80651.0
2020-12-31 09:30:00,108.17,108.29,108.0,108.13,14282.0,96.6074,96.7146,96.4556,96.5717,14282.0
2020-12-31 09:35:00,108.13,108.18,108.02,108.15,4182.0,96.5717,96.6164,96.4735,96.5896,4182.0
2020-12-31 09:40:00,108.18,108.43,108.15,108.33,4706.0,96.6164,96.8396,96.5896,96.7503,4706.0
2020-12-31 09:45:00,108.35,108.4,108.31,108.31,5137.0,96.7682,96.8129,96.7325,96.7325,5137.0
2020-12-31 09:50:00,108.34,108.38,108.21,108.32,3361.0,96.7593,96.795,96.6432,96.7414,3361.0
2020-12-31 09:55:00,108.37,108.46,108.29,108.38,2730.0,96.7861,96.8664,96.7146,96.795,2730.0
2020-12-31 10:00:00,108.3,108.48,108.24,108.42,7277.0,96.7235,96.8843,96.67,96.8307,7277.0
2020-12-31 10:05:00,108.42,108.42,108.23,108.26,3949.0,96.8307,96.8307,96.661,96.6878,3949.0
2020-12-31 10:10:00,108.25,108.26,108.11,108.13,3276.0,96.6789,96.6878,96.5539,96.5717,3276.0
2020-12-31 10:15:00,108.18,108.22,108.08,108.08,3741.0,96.6164,96.6521,96.5271,96.5271,3741.0
2020-12-31 10:20:00,108.14,108.34,108.14,108.22,3989.0,96.5806,96.7593,96.5806,96.6521,3989.0
2020-12-31 10:25:00,108.26,108.3,108.15,108.22,4163.0,96.6878,96.7235,96.5896,96.6521,4163.0
2020-12-31 10:30:00,108.22,108.44,108.22,108.4,3030.0,96.6521,96.8486,96.6521,96.8129,3030.0
2020-12-31 10:35:00,108.4,108.44,108.35,108.44,3291.0,96.8129,96.8486,96.7682,96.8486,3291.0
2020-12-31 10:40:00,108.44,108.44,108.34,108.36,2355.0,96.8486,96.8486,96.7593,96.7771,2355.0
2020-12-31 10:45:00,108.36,108.37,108.32,108.35,3354.0,96.7771,96.7861,96.7414,96.7682,3354.0
2020-12-31 10:50:00,108.35,108.35,108.23,108.24,2819.0,96.7682,96.7682,96.661,96.67,2819.0
2020-12-31 10:55:00,108.24,108.26,108.18,108.21,6785.0,96.67,96.6878,96.6164,96.6432,6785.0
2020-12-31 11:00:00,108.18,108.38,108.18,108.35,5312.0,96.6164,96.795,96.6164,96.7682,5312.0
2020-12-31 11:05:00,108.41,108.48,108.4,108.44,3687.0,96.8218,96.8843,96.8129,96.8486,3687.0
2020-12-31 11:10:00,108.42,108.45,108.33,108.39,4199.0,96.8307,96.8575,96.7503,96.8039,4199.0
2020-12-31 11:15:00,108.39,108.43,108.28,108.43,6936.0,96.8039,96.8396,96.7057,96.8396,6936.0
2020-12-31 11:20:00,108.4,108.4,108.32,108.33,3159.0,96.8129,96.8129,96.7414,96.7503,3159.0
2020-12-31 11:25:00,108.33,108.38,108.31,108.36,2900.0,96.7503,96.795,96.7325,96.7771,2900.0
2020-12-31 11:30:00,108.37,108.38,108.34,108.36,3051.0,96.7861,96.795,96.7593,96.7771,3051.0
2020-12-31 11:35:00,108.36,108.45,108.35,108.36,1802.0,96.7771,96.8575,96.7682,96.7771,1802.0
2020-12-31 11:40:00,108.39,108.4,108.35,108.36,3433.0,96.8039,96.8129,96.7682,96.7771,3433.0
2020-12-31 11:45:00,108.37,108.43,108.31,108.43,7177.0,96.7861,96.8396,96.7325,96.8396,7177.0
2020-12-31 11:50:00,108.42,108.55,108.42,108.49,4400.0,96.8307,96.9468,96.8307,96.8932,4400.0
2020-12-31 11:55:00,108.49,108.6,108.43,108.57,5183.0,96.8932,96.9915,96.8396,96.9647,5183.0
2020-12-31 12:00:00,108.53,108.62,108.53,108.58,3494.0,96.929,97.0093,96.929,96.9736,3494.0
2020-12-31 12:05:00,108.59,108.7,108.53,108.7,5356.0,96.9825,97.0808,96.929,97.0808,5356.0
2020-12-31 12:10:00,108.7,108.7,108.63,108.66,1700.0,97.0808,97.0808,97.0183,97.0451,1700.0
2020-12-31 12:15:00,108.62,108.65,108.6,108.64,2919.0,97.0093,97.0361,96.9915,97.0272,2919.0
2020-12-31 12:20:00,108.59,108.62,108.57,108.59,2302.0,96.9825,97.0093,96.9647,96.9825,2302.0
2020-12-31 12:25:00,108.59,108.64,108.59,108.6,3664.0,96.9825,97.0272,96.9825,96.9915,3664.0
2020-12-31 12:30:00,108.63,108.7,108.6,108.6,2526.0,97.0183,97.0808,96.9915,96.9915,2526.0
2020-12-31 12:35:00,108.65,108.72,108.65,108.68,3184.0,97.0361,97.0986,97.0361,97.0629,3184.0
2020-12-31 12:40:00,108.69,108.73,108.66,108.69,5750.0,97.0719,97.1076,97.0451,97.0719,5750.0
2020-12-31 12:45:00,108.67,108.68,108.65,108.66,3083.0,97.054,97.0629,97.0361,97.0451,3083.0
2020-12-31 12:50:00,108.66,108.66,108.55,108.61,3152.0,97.0451,97.0451,96.9468,97.0004,3152.0
2020-12-31 12:55:00,108.63,108.67,108.63,108.66,4799.0,97.0183,97.054,97.0183,97.0451,4799.0
2020-12-31 13:00:00,108.67,108.7,108.64,108.7,1535.0,97.054,97.0808,97.0272,97.0808,1535.0
2020-12-31 13:05:00,108.73,108.75,108.71,108.71,1750.0,97.1076,97.1254,97.0897,97.0897,1750.0
2020-12-31 13:10:00,108.73,108.8,108.7,108.79,4071.0,97.1076,97.1701,97.0808,97.1612,4071.0
2020-12-31 13:15:00,108.79,108.83,108.76,108.79,2987.0,97.1612,97.1969,97.1344,97.1612,2987.0
2020-12-31 13:20:00,108.78,108.82,108.75,108.75,5423.0,97.1522,97.188,97.1254,97.1254,5423.0
2020-12-31 13:25:00,108.72,108.72,108.64,108.67,3129.0,97.0986,97.0986,97.0272,97.054,3129.0
2020-12-31 13:30:00,108.69,108.74,108.66,108.71,3329.0,97.0719,97.1165,97.0451,97.0897,3329.0
2020-12-31 13:35:00,108.71,108.71,108.64,108.64,2000.0,97.0897,97.0897,97.0272,97.0272,2000.0
2020-12-31 13:40:00,108.68,108.68,108.59,108.64,6938.0,97.0629,97.0629,96.9825,97.0272,6938.0
2020-12-31 13:45:00,108.62,108.67,108.59,108.62,4778.0,97.0093,97.054,96.9825,97.0093,4778.0
2020-12-31 13:50:00,108.59,108.64,108.54,108.57,5544.0,96.9825,97.0272,96.9379,96.9647,5544.0
2020-12-31 13:55:00,108.59,108.78,108.57,108.66,9737.0,96.9825,97.1522,96.9647,97.0451,9737.0
2020-12-31 14:00:00,108.68,108.8,108.67,108.77,3483.0,97.0629,97.1701,97.054,97.1433,3483.0
2020-12-31 14:05:00,108.8,108.89,108.77,108.89,7053.0,97.1701,97.2505,97.1433,97.2505,7053.0
2020-12-31 14:10:00,108.88,108.97,108.82,108.97,5721.0,97.2415,97.3219,97.188,97.3219,5721.0
2020-12-31 14:15:00,108.98,109.1,108.96,108.99,7334.0,97.3309,97.438,97.313,97.3398,7334.0
2020-12-31 14:20:00,109.03,109.03,108.97,109.0,1908.0,97.3755,97.3755,97.3219,97.3487,1908.0
2020-12-31 14:25:00,108.99,109.05,108.98,109.01,2885.0,97.3398,97.3934,97.3309,97.3577,2885.0
2020-12-31 14:30:00,109.04,109.33,109.03,109.28,10250.0,97.3844,97.6434,97.3755,97.5988,10250.0
2020-12-31 14:35:00,109.27,109.27,109.2,109.2,4252.0,97.5899,97.5899,97.5273,97.5273,4252.0
2020-12-31 14:40:00,109.2,109.35,109.2,109.34,6863.0,97.5273,97.6613,97.5273,97.6524,6863.0
2020-12-31 14:45:00,109.32,109.33,109.26,109.29,5936.0,97.6345,97.6434,97.5809,97.6077,5936.0
2020-12-31 14:50:00,109.3,109.37,109.3,109.32,7385.0,97.6167,97.6792,97.6167,97.6345,7385.0
2020-12-31 14:55:00,109.33,109.42,109.32,109.4,9109.0,97.6434,97.7238,97.6345,97.706,9109.0
2020-12-31 15:00:00,109.42,109.5,109.38,109.5,12344.0,97.7238,97.7953,97.6881,97.7953,12344.0
2020-12-31 15:05:00,109.48,109.57,109.48,109.57,7955.0,97.7774,97.8578,97.7774,97.8578,7955.0
2020-12-31 15:10:00,109.52,109.66,109.5,109.62,7806.0,97.8131,97.9382,97.7953,97.9024,7806.0
2020-12-31 15:15:00,109.62,109.71,109.61,109.7,5728.0,97.9024,97.9828,97.8935,97.9739,5728.0
2020-12-31 15:20:00,109.71,109.8,109.66,109.8,22040.0,97.9828,98.0632,97.9382,98.0632,22040.0
2020-12-31 15:25:00,109.79,109.87,109.77,109.8,11638.0,98.0543,98.1257,98.0364,98.0632,11638.0
2020-12-31 15:30:00,109.8,109.84,109.72,109.76,16656.0,98.0632,98.0989,97.9918,98.0275,16656.0
2020-12-31 15:35:00,109.8,109.86,109.74,109.74,9120.0,98.0632,98.1168,98.0096,98.0096,9120.0
2020-12-31 15:40:00,109.74,109.74,109.49,109.54,9606.0,98.0096,98.0096,97.7863,97.831,9606.0
2020-12-31 15:45:00,109.54,109.88,109.53,109.83,26511.0,97.831,98.1347,97.8221,98.09,26511.0
2020-12-31 15:50:00,109.87,110.1,109.7,110.01,27903.0,98.1257,98.3311,97.9739,98.2508,27903.0
2020-12-31 15:55:00,110.0,110.07,109.84,109.93,66475.0,98.2418,98.3043,98.0989,98.1793,66475.0
2021-01-04 09:30:00,109.9,110.25,109.84,109.85,43762.0,98.1525,98.4651,98.0989,98.1079,43762.0
2021-01-04 09:35:00,109.8,109.8,109.6,109.6,7360.0,98.0632,98.0632,97.8846,97.8846,7360.0
2021-01-04 09:40:00,109.6,109.74,109.5,109.74,10989.0,97.8846,98.0096,97.7953,98.0096,10989.0
2021-01-04 09:45:00,109.68,109.72,109.34,109.34,8833.0,97.956,97.9918,97.6524,97.6524,8833.0
2021-01-04 09:50:00,109.34,109.34,108.83,108.95,18156.0,97.6524,97.6524,97.1969,97.3041,18156.0
2021-01-04 09:55:00,108.94,109.17,108.92,109.09,7157.0,97.2951,97.5005,97.2773,97.4291,7157.0
2021-01-04 10:00:00,109.13,109.28,108.93,108.96,16651.0,97.4648,97.5988,97.2862,97.313,16651.0
2021-01-04 10:05:00,109.02,109.02,108.69,108.8,10845.0,97.3666,97.3666,97.0719,97.1701,10845.0
2021-01-04 10:10:00,108.8,108.91,108.76,108.81,7332.0,97.1701,97.2683,97.1344,97.179,7332.0
2021-01-04 10:15:00,108.75,108.85,108.69,108.72,15265.0,97.1254,97.2148,97.0719,97.0986,15265.0
2021-01-04 10:20:00,108.72,108.77,108.66,108.68,12311.0,97.0986,97.1433,97.0451,97.0629,12311.0
2021-01-04 10:25:00,108.64,108.78,108.63,108.76,11838.0,97.0272,97.1522,97.0183,97.1344,11838.0
2021-01-04 10:30:00,108.76,108.79,108.47,108.51,8965.0,97.1344,97.1612,96.8754,96.9111,8965.0
2021-01-04 10:35:00,108.51,108.51,108.17,108.17,10862.0,96.9111,96.9111,96.6074,96.6074,10862.0
2021-01-04 10:40:00,108.19,108.29,108.17,108.22,7608.0,96.6253,96.7146,96.6074,96.6521,7608.0
2021-01-04 10:45:00,108.25,108.47,108.13,108.4,7968.0,96.6789,96.8754,96.5717,96.8129,7968.0
2021-01-04 10:50:00,108.39,108.4,108.09,108.15,7446.0,96.8039,96.8129,96.536,96.5896,7446.0
2021-01-04 10:55:00,108.21,108.34,108.05,108.33,14581.0,96.6432,96.7593,96.5003,96.7503,14581.0
2021-01-04 11:00:00,108.32,108.46,108.07,108.1,8302.0,96.7414,96.8664,96.5181,96.5449,8302.0
2021-01-04 11:05:00,108.17,108.29,107.84,107.86,14928.0,96.6074,96.7146,96.3127,96.3306,14928.0
2021-01-04 11:10:00,107.86,108.01,107.77,108.0,8008.0,96.3306,96.4645,96.2502,96.4556,8008.0
2021-01-04 11:15:00,108.02,108.12,107.87,108.1,13485.0,96.4735,96.5628,96.3395,96.5449,13485.0
2021-01-04 11:20:00,108.09,108.19,108.0,108.07,5335.0,96.536,96.6253,96.4556,96.5181,5335.0
2021-01-04 11:25:00,108.05,108.1,108.0,108.1,13359.0,96.5003,96.5449,96.4556,96.5449,13359.0
2021-01-04 11:30:00,108.11,108.19,107.95,108.04,7569.0,96.5539,96.6253,96.411,96.4913,7569.0
2021-01-04 11:35:00,108.08,108.08,107.79,107.87,6788.0,96.5271,96.5271,96.2681,96.3395,6788.0
2021-01-04 11:40:00,107.82,107.9,107.76,107.78,4521.0,96.2949,96.3663,96.2413,96.2591,4521.0
2021-01-04 11:45:00,107.77,107.77,107.53,107.71,10000.0,96.2502,96.2502,96.0359,96.1966,10000.0
2021-01-04 11:50:00,107.73,107.81,107.53,107.57,6938.0,96.2145,96.2859,96.0359,96.0716,6938.0
2021-01-04 11:55:00,107.51,107.51,107.25,107.47,12337.0,96.018,96.018,95.7858,95.9823,12337.0
2021-01-04 12:00:00,107.44,107.6,107.3,107.49,9461.0,95.9555,96.0984,95.8304,96.0001,9461.0
2021-01-04 12:05:00,107.55,107.62,107.43,107.44,5613.0,96.0537,96.1162,95.9465,95.9555,5613.0
2021-01-04 12:10:00,107.49,107.5,107.26,107.26,8932.0,96.0001,96.0091,95.7947,95.7947,8932.0
2021-01-04 12:15:00,107.25,107.49,107.18,107.46,5681.0,95.7858,96.0001,95.7233,95.9733,5681.0
2021-01-04 12:20:00,107.42,107.54,107.41,107.46,6429.0,95.9376,96.0448,95.9287,95.9733,6429.0
2021-01-04 12:25:00,107.45,107.54,107.38,107.54,4444.0,95.9644,96.0448,95.9019,96.0448,4444.0
2021-01-04 12:30:00,107.5,107.57,107.41,107.53,26211.0,96.0091,96.0716,95.9287,96.0359,26211.0
2021-01-04 12:35:00,107.59,107.59,107.42,107.44,8257.0,96.0894,96.0894,95.9376,95.9555,8257.0
2021-01-04 12:40:00,107.39,107.42,107.2,107.3,8731.0,95.9108,95.9376,95.7411,95.8304,8731.0
2021-01-04 12:45:00,107.26,107.41,107.23,107.39,10292.0,95.7947,95.9287,95.7679,95.9108,10292.0
2021-01-04 12:50:00,107.39,107.57,107.3,107.57,10555.0,95.9108,96.0716,95.8304,96.0716,10555.0
2021-01-04 12:55:00,107.56,107.57,107.49,107.51,11891.0,96.0626,96.0716,96.0001,96.018,11891.0
2021-01-04 13:00:00,107.48,107.6,107.47,107.47,11180.0,95.9912,96.0984,95.9823,95.9823,11180.0
2021-01-04 13:05:00,107.47,107.7,107.45,107.68,11269.0,95.9823,96.1877,95.9644,96.1698,11269.0
2021-01-04 13:10:00,107.73,107.83,107.7,107.83,11113.0,96.2145,96.3038,96.1877,96.3038,11113.0
2021-01-04 13:15:00,107.8,108.1,107.8,108.04,6309.0,96.277,96.5449,96.277,96.4913,6309.0
2021-01-04 13:20:00,108.08,108.23,108.07,108.23,4750.0,96.5271,96.661,96.5181,96.661,4750.0
2021-01-04 13:25:00,108.28,108.32,108.1,108.2,8343.0,96.7057,96.7414,96.5449,96.6342,8343.0
2021-01-04 13:30:00,108.17,108.18,108.07,108.09,8535.0,96.6074,96.6164,96.5181,96.536,8535.0
2021-01-04 13:35:00,108.11,108.28,108.11,108.22,12379.0,96.5539,96.7057,96.5539,96.6521,12379.0
2021-01-04 13:40:00,108.25,108.33,108.07,108.11,7755.0,96.6789,96.7503,96.5181,96.5539,7755.0
2021-01-04 13:45:00,108.14,108.18,108.05,108.09,7508.0,96.5806,96.6164,96.5003,96.536,7508.0
2021-01-04 13:50:00,108.12,108.27,108.05,108.24,12030.0,96.5628,96.6968,96.5003,96.67,12030.0
2021-01-04 13:55:00,108.26,108.41,108.19,108.39,16593.0,96.6878,96.8218,96.6253,96.8039,16593.0
2021-01-04 14:00:00,108.37,108.37,108.21,108.32,12722.0,96.7861,96.7861,96.6432,96.7414,12722.0
2021-01-04 14:05:00,108.31,108.31,108.02,108.09,7564.0,96.7325,96.7325,96.4735,96.536,7564.0
2021-01-04 14:10:00,108.06,108.25,108.01,108.25,14606.0,96.5092,96.6789,96.4645,96.6789,14606.0
2021-01-04 14:15:00,108.25,108.28,107.92,107.92,9345.0,96.6789,96.7057,96.3842,96.3842,9345.0
2021-01-04 14:20:00,107.91,107.98,107.88,107.96,4468.0,96.3752,96.4378,96.3484,96.4199,4468.0
2021-01-04 14:25:00,107.96,108.14,107.91,108.06,9875.0,96.4199,96.5806,96.3752,96.5092,9875.0
2021-01-04 14:30:00,108.05,108.05,107.84,107.85,5805.0,96.5003,96.5003,96.3127,96.3216,5805.0
2021-01-04 14:35:00,107.85,107.93,107.73,107.93,9098.0,96.3216,96.3931,96.2145,96.3931,9098.0
2021-01-04 14:40:00,107.93,108.06,107.84,107.84,23598.0,96.3931,96.5092,96.3127,96.3127,23598.0
2021-01-04 14:45:00,107.9,108.1,107.86,107.95,11077.0,96.3663,96.5449,96.3306,96.411,11077.0
2021-01-04 14:50:00,107.92,107.92,107.7,107.76,6487.0,96.3842,96.3842,96.1877,96.2413,6487.0
2021-01-04 14:55:00,107.76,108.11,107.71,108.03,7667.0,96.2413,96.5539,96.1966,96.4824,7667.0
2021-01-04 15:00:00,107.99,108.02,107.63,107.63,6637.0,96.4467,96.4735,96.1252,96.1252,6637.0
2021-01-04 15:05:00,107.65,108.07,107.65,107.88,12814.0,96.143,96.5181,96.143,96.3484,12814.0
2021-01-04 15:10:00,107.87,108.01,107.85,108.01,5688.0,96.3395,96.4645,96.3216,96.4645,5688.0
2021-01-04 15:15:00,107.95,108.02,107.73,107.78,7146.0,96.411,96.4735,96.2145,96.2591,7146.0
2021-01-04 15:20:00,107.82,107.99,107.81,107.95,9251.0,96.2949,96.4467,96.2859,96.411,9251.0
2021-01-04 15:25:00,107.95,108.02,107.9,107.92,8108.0,96.411,96.4735,96.3663,96.3842,8108.0
2021-01-04 15:30:00,107.9,108.2,107.79,108.08,13727.0,96.3663,96.6342,96.2681,96.5271,13727.0
2021-01-04 15:35:00,108.09,108.24,108.0,108.15,9910.0,96.536,96.67,96.4556,96.5896,9910.0
2021-01-04 15:40:00,108.19,108.3,108.19,108.25,10963.0,96.6253,96.7235,96.6253,96.6789,10963.0
2021-01-04 15:45:00,108.23,108.37,108.17,108.37,11105.0,96.661,96.7861,96.6074,96.7861,11105.0
2021-01-04 15:50:00,108.38,108.38,108.2,108.26,19940.0,96.795,96.795,96.6342,96.6878,19940.0
2021-01-04 15:55:00,108.25,108.27,108.04,108.12,60942.0,96.6789,96.6968,96.4913,96.5628,60942.0
2021-01-05 09:30:00,108.35,108.35,107.76,107.8,32467.0,96.7682,96.7682,96.2413,96.277,32467.0
2021-01-05 09:35:00,107.93,108.28,107.87,108.15,5946.0,96.3931,96.7057,96.3395,96.5896,5946.0
2021-01-05 09:40:00,108.35,108.35,108.04,108.13,4709.0,96.7682,96.7682,96.4913,96.5717,4709.0
2021-01-05 09:45:00,108.14,108.15,107.97,107.97,6742.0,96.5806,96.5896,96.4288,96.4288,6742.0
2021-01-05 09:50:00,107.99,108.0,107.68,107.68,9273.0,96.4467,96.4556,96.1698,96.1698,9273.0
2021-01-05 09:55:00,107.7,107.81,107.7,107.75,12857.0,96.1877,96.2859,96.1877,96.2323,12857.0
2021-01-05 10:00:00,107.75,108.03,107.75,107.91,13888.0,96.2323,96.4824,96.2323,96.3752,13888.0
2021-01-05 10:05:00,107.91,107.91,107.44,107.66,10175.0,96.3752,96.3752,95.9555,96.152,10175.0
2021-01-05 10:10:00,107.66,107.91,107.66,107.66,8079.0,96.152,96.3752,96.152,96.152,8079.0
2021-01-05 10:15:00,107.7,107.74,107.49,107.53,19601.0,96.1877,96.2234,96.0001,96.0359,19601.0
2021-01-05 10:20:00,107.57,107.61,107.48,107.56,13229.0,96.0716,96.1073,95.9912,96.0626,13229.0
2021-01-05 10:25:00,107.53,107.68,107.47,107.65,10387.0,96.0359,96.1698,95.9823,96.143,10387.0
2021-01-05 10:30:00,107.64,107.68,107.57,107.57,6479.0,96.1341,96.1698,96.0716,96.0716,6479.0
2021-01-05 10:35:00,107.5,107.58,107.33,107.36,9793.0,96.0091,96.0805,95.8572,95.884,9793.0
2021-01-05 10:40:00,107.35,107.35,106.93,106.99,14105.0,95.8751,95.8751,95.5,95.5536,14105.0
2021-01-05 10:45:00,106.93,107.36,106.93,107.36,14107.0,95.5,95.884,95.5,95.884,14107.0
2021-01-05 10:50:00,107.34,107.63,107.33,107.51,5746.0,95.8662,96.1252,95.8572,96.018,5746.0
2021-01-05 10:55:00,107.52,107.54,107.21,107.25,10294.0,96.0269,96.0448,95.7501,95.7858,10294.0
2021-01-05 11:00:00,107.21,107.21,107.11,107.16,11370.0,95.7501,95.7501,95.6607,95.7054,11370.0
2021-01-05 11:05:00,107.15,107.19,106.91,106.91,15614.0,95.6965,95.7322,95.4821,95.4821,15614.0
2021-01-05 11:10:00,106.92,106.94,106.72,106.72,26677.0,95.4911,95.5089,95.3124,95.3124,26677.0
2021-01-05 11:15:00,106.71,106.75,106.57,106.73,20321.0,95.3035,95.3392,95.1785,95.3214,20321.0
2021-01-05 11:20:00,106.73,107.06,106.72,107.06,11104.0,95.3214,95.6161,95.3124,95.6161,11104.0
2021-01-05 11:25:00,107.12,107.3,107.1,107.28,9787.0,95.6697,95.8304,95.6518,95.8126,9787.0
2021-01-05 11:30:00,107.27,107.42,107.22,107.42,8810.0,95.8036,95.9376,95.759,95.9376,8810.0
2021-01-05 11:35:00,107.42,107.47,107.3,107.42,9974.0,95.9376,95.9823,95.8304,95.9376,9974.0
2021-01-05 11:40:00,107.43,107.48,107.3,107.34,12915.0,95.9465,95.9912,95.8304,95.8662,12915.0
2021-01-05 11:45:00,107.38,107.44,107.32,107.32,9043.0,95.9019,95.9555,95.8483,95.8483,9043.0
2021-01-05 11:50:00,107.29,107.31,107.16,107.16,6930.0,95.8215,95.8394,95.7054,95.7054,6930.0
2021-01-05 11:55:00,107.2,107.29,107.14,107.16,13095.0,95.7411,95.8215,95.6875,95.7054,13095.0
2021-01-05 12:00:00,107.17,107.25,107.15,107.22,14204.0,95.7143,95.7858,95.6965,95.759,14204.0
2021-01-05 12:05:00,107.23,107.69,107.22,107.52,38738.0,95.7679,96.1787,95.759,96.0269,38738.0
2021-01-05 12:10:00,107.51,107.59,107.32,107.32,11281.0,96.018,96.0894,95.8483,95.8483,11281.0
2021-01-05 12:15:00,107.36,107.36,107.17,107.19,12430.0,95.884,95.884,95.7143,95.7322,12430.0
2021-01-05 12:20:00,107.19,107.3,107.18,107.26,11469.0,95.7322,95.8304,95.7233,95.7947,11469.0
2021-01-05 12:25:00,107.27,107.36,107.27,107.3,10494.0,95.8036,95.884,95.8036,95.8304,10494.0
2021-01-05 12:30:00,107.27,107.37,107.27,107.37,13161.0,95.8036,95.893,95.8036,95.893,13161.0
2021-01-05 12:35:00,107.37,107.5,107.36,107.5,10298.0,95.893,96.0091,95.884,96.0091,10298.0
2021-01-05 12:40:00,107.47,107.5,107.36,107.37,9989.0,95.9823,96.0091,95.884,95.893,9989.0
2021-01-05 12:45:00,107.36,107.51,107.36,107.47,9550.0,95.884,96.018,95.884,95.9823,9550.0
2021-01-05 12:50:00,107.46,107.53,107.4,107.43,6028.0,95.9733,96.0359,95.9197,95.9465,6028.0
2021-01-05 12:55:00,107.44,107.55,107.44,107.5,5476.0,95.9555,96.0537,95.9555,96.0091,5476.0
2021-01-05 13:00:00,107.51,107.61,107.51,107.58,8241.0,96.018,96.1073,96.018,96.0805,8241.0
2021-01-05 13:05:00,107.58,107.64,107.57,107.62,5983.0,96.0805,96.1341,96.0716,96.1162,5983.0
2021-01-05 13:10:00,107.64,107.64,107.55,107.56,6651.0,96.1341,96.1341,96.0537,96.0626,6651.0
2021-01-05 13:15:00,107.56,107.56,107.44,107.45,7466.0,96.0626,96.0626,95.9555,95.9644,7466.0
2021-01-05 13:20:00,107.45,107.49,107.39,107.49,7059.0,95.9644,96.0001,95.9108,96.0001,7059.0
2021-01-05 13:25:00,107.48,107.52,107.42,107.43,8079.0,95.9912,96.0269,95.9376,95.9465,8079.0
2021-01-05 13:30:00,107.42,107.42,107.26,107.29,10752.0,95.9376,95.9376,95.7947,95.8215,10752.0
2021-01-05 13:35:00,107.28,107.34,107.24,107.33,6170.0,95.8126,95.8662,95.7769,95.8572,6170.0
2021-01-05 13:40:00,107.33,107.4,107.32,107.35,9861.0,95.8572,95.9197,95.8483,95.8751,9861.0
2021-01-05 13:45:00,107.37,107.43,107.29,107.29,5431.0,95.893,95.9465,95.8215,95.8215,5431.0
2021-01-05 13:50:00,107.27,107.31,107.22,107.28,8681.0,95.8036,95.8394,95.759,95.8126,8681.0
2021-01-05 13:55:00,107.27,107.34,107.23,107.34,8595.0,95.8036,95.8662,95.7679,95.8662,8595.0
2021-01-05 14:00:00,107.39,107.6,107.35,107.6,9139.0,95.9108,96.0984,95.8751,96.0984,9139.0
2021-01-05 14:05:00,107.62,107.79,107.61,107.79,10827.0,96.1162,96.2681,96.1073,96.2681,10827.0
2021-01-05 14:10:00,107.78,107.82,107.7,107.71,5324.0,96.2591,96.2949,96.1877,96.1966,5324.0
2021-01-05 14:15:00,107.72,107.8,107.65,107.66,11977.0,96.2055,96.277,96.143,96.152,11977.0
2021-01-05 14:20:00,107.66,107.69,107.6,107.69,5399.0,96.152,96.1787,96.0984,96.1787,5399.0
2021-01-05 14:25:00,107.71,107.76,107.69,107.73,8722.0,96.1966,96.2413,96.1787,96.2145,8722.0
2021-01-05 14:30:00,107.73,107.83,107.59,107.63,14517.0,96.2145,96.3038,96.0894,96.1252,14517.0
2021-01-05 14:35:00,107.63,107.65,107.48,107.53,6916.0,96.1252,96.143,95.9912,96.0359,6916.0
2021-01-05 14:40:00,107.55,107.6,107.45,107.45,15272.0,96.0537,96.0984,95.9644,95.9644,15272.0
2021-01-05 14:45:00,107.4,107.53,107.36,107.53,8612.0,95.9197,96.0359,95.884,96.0359,8612.0
2021-01-05 14:50:00,107.53,107.55,107.45,107.51,11538.0,96.0359,96.0537,95.9644,96.018,11538.0
2021-01-05 14:55:00,107.51,107.51,107.4,107.4,12705.0,96.018,96.018,95.9197,95.9197,12705.0
2021-01-05 15:00:00,107.42,107.61,107.42,107.58,11853.0,95.9376,96.1073,95.9376,96.0805,11853.0
2021-01-05 15:05:00,107.59,107.65,107.56,107.57,22812.0,96.0894,96.143,96.0626,96.0716,22812.0
2021-01-05 15:10:00,107.6,107.71,107.56,107.58,19159.0,96.0984,96.1966,96.0626,96.0805,19159.0
2021-01-05 15:15:00,107.57,107.59,107.46,107.52,12094.0,96.0716,96.0894,95.9733,96.0269,12094.0
2021-01-05 15:20:00,107.5,107.52,107.35,107.47,15158.0,96.0091,96.0269,95.8751,95.9823,15158.0
2021-01-05 15:25:00,107.46,107.47,107.39,107.41,10605.0,95.9733,95.9823,95.9108,95.9287,10605.0
2021-01-05 15:30:00,107.4,107.47,107.24,107.32,18160.0,95.9197,95.9823,95.7769,95.8483,18160.0
2021-01-05 15:35:00,107.32,107.47,107.31,107.39,20018.0,95.8483,95.9823,95.8394,95.9108,20018.0
2021-01-05 15:40:00,107.41,107.61,107.39,107.6,27351.0,95.9287,96.1073,95.9108,96.0984,27351.0
2021-01-05 15:45:00,107.6,107.6,107.45,107.53,31122.0,96.0984,96.0984,95.9644,96.0359,31122.0
2021-01-05 15:50:00,107.56,107.56,107.27,107.31,37167.0,96.0626,96.0626,95.8036,95.8394,37167.0
2021-01-05 15:55:00,107.3,107.3,107.04,107.24,93971.0,95.8304,95.8304,95.5982,95.7769,93971.0
2021-01-06 09:30:00,107.88,108.75,107.61,108.16,31555.0,96.3484,97.1254,96.1073,96.5985,31555.0
2021-01-06 09:35:00,108.13,108.61,108.12,108.47,8750.0,96.5717,97.0004,96.5628,96.8754,8750.0
2021-01-06 09:40:00,108.54,108.72,108.22,108.68,11032.0,96.9379,97.0986,96.6521,97.0629,11032.0
2021-01-06 09:45:00,108.71,109.1,108.59,108.78,13048.0,97.0897,97.438,96.9825,97.1522,13048.0
2021-01-06 09:50:00,108.78,109.38,108.64,109.3,15032.0,97.1522,97.6881,97.0272,97.6167,15032.0
2021-01-06 09:55:00,109.3,109.58,109.19,109.56,7492.0,97.6167,97.8667,97.5184,97.8489,7492.0
2021-01-06 10:00:00,109.55,109.81,109.29,109.56,11100.0,97.8399,98.0721,97.6077,97.8489,11100.0
2021-01-06 10:05:00,109.56,109.56,109.21,109.44,7599.0,97.8489,97.8489,97.5363,97.7417,7599.0
2021-01-06 10:10:00,109.44,109.54,109.25,109.54,6794.0,97.7417,97.831,97.572,97.831,6794.0
2021-01-06 10:15:00,109.54,109.65,109.51,109.58,5984.0,97.831,97.9292,97.8042,97.8667,5984.0
2021-01-06 10:20:00,109.58,109.58,109.33,109.38,8800.0,97.8667,97.8667,97.6434,97.6881,8800.0
2021-01-06 10:25:00,109.37,109.54,109.25,109.51,12025.0,97.6792,97.831,97.572,97.8042,12025.0
2021-01-06 10:30:00,109.53,109.87,109.53,109.86,12681.0,97.8221,98.1257,97.8221,98.1168,12681.0
2021-01-06 10:35:00,109.88,109.96,109.81,109.88,10098.0,98.1347,98.2061,98.0721,98.1347,10098.0
2021-01-06 10:40:00,109.88,110.23,109.87,110.16,14949.0,98.1347,98.4472,98.1257,98.3847,14949.0
2021-01-06 10:45:00,110.16,110.38,110.16,110.38,16086.0,98.3847,98.5812,98.3847,98.5812,16086.0
2021-01-06 10:50:00,110.37,110.62,110.36,110.49,8417.0,98.5723,98.7956,98.5633,98.6795,8417.0
2021-01-06 10:55:00,110.47,110.59,110.39,110.54,11998.0,98.6616,98.7688,98.5901,98.7241,11998.0
2021-01-06 11:00:00,110.54,110.66,110.45,110.6,8112.0,98.7241,98.8313,98.6437,98.7777,8112.0
2021-01-06 11:05:00,110.63,110.77,110.63,110.75,10368.0,98.8045,98.9295,98.8045,98.9117,10368.0
2021-01-06 11:10:00,110.75,110.76,110.52,110.76,9605.0,98.9117,98.9206,98.7062,98.9206,9605.0
2021-01-06 11:15:00,110.77,111.07,110.76,111.04,20506.0,98.9295,99.1975,98.9206,99.1707,20506.0
2021-01-06 11:20:00,111.05,111.05,110.82,110.87,12658.0,99.1796,99.1796,98.9742,99.0188,12658.0
2021-01-06 11:25:00,110.95,110.98,110.74,110.74,7308.0,99.0903,99.1171,98.9027,98.9027,7308.0
2021-01-06 11:30:00,110.74,110.89,110.59,110.59,15640.0,98.9027,99.0367,98.7688,98.7688,15640.0
2021-01-06 11:35:00,110.55,110.55,110.18,110.18,13441.0,98.733,98.733,98.4026,98.4026,13441.0
2021-01-06 11:40:00,110.17,110.34,110.17,110.19,7229.0,98.3937,98.5455,98.3937,98.4115,7229.0
2021-01-06 11:45:00,110.24,110.49,110.23,110.48,10299.0,98.4562,98.6795,98.4472,98.6705,10299.0
2021-01-06 11:50:00,110.47,110.52,110.38,110.38,17354.0,98.6616,98.7062,98.5812,98.5812,17354.0
2021-01-06 11:55:00,110.4,110.42,110.25,110.25,11609.0,98.5991,98.6169,98.4651,98.4651,11609.0
2021-01-06 12:00:00,110.21,110.23,110.11,110.14,12283.0,98.4294,98.4472,98.3401,98.3669,12283.0
2021-01-06 12:05:00,110.12,110.15,110.03,110.09,9013.0,98.349,98.3758,98.2686,98.3222,9013.0
2021-01-06 12:10:00,110.05,110.12,110.05,110.11,5344.0,98.2865,98.349,98.2865,98.3401,5344.0
2021-01-06 12:15:00,110.13,110.24,110.13,110.22,11171.0,98.3579,98.4562,98.3579,98.4383,11171.0
2021-01-06 12:20:00,110.18,110.24,110.14,110.2,10325.0,98.4026,98.4562,98.3669,98.4204,10325.0
2021-01-06 12:25:00,110.21,110.42,110.21,110.38,10467.0,98.4294,98.6169,98.4294,98.5812,10467.0
2021-01-06 12:30:00,110.39,110.52,110.38,110.44,9552.0,98.5901,98.7062,98.5812,98.6348,9552.0
2021-01-06 12:35:00,110.46,110.65,110.46,110.6,6160.0,98.6527,98.8223,98.6527,98.7777,6160.0
2021-01-06 12:40:00,110.58,110.59,110.41,110.41,3172.0,98.7598,98.7688,98.608,98.608,3172.0
2021-01-06 12:45:00,110.42,110.51,110.31,110.51,8770.0,98.6169,98.6973,98.5187,98.6973,8770.0
2021-01-06 12:50:00,110.49,110.64,110.38,110.64,8045.0,98.6795,98.8134,98.5812,98.8134,8045.0
2021-01-06 12:55:00,110.57,110.59,110.42,110.58,8372.0,98.7509,98.7688,98.6169,98.7598,8372.0
2021-01-06 13:00:00,110.58,110.7,110.45,110.46,15312.0,98.7598,98.867,98.6437,98.6527,15312.0
2021-01-06 13:05:00,110.48,110.59,110.44,110.49,7451.0,98.6705,98.7688,98.6348,98.6795,7451.0
2021-01-06 13:10:00,110.47,110.56,110.34,110.52,10036.0,98.6616,98.742,98.5455,98.7062,10036.0
2021-01-06 13:15:00,110.51,110.69,110.47,110.68,35435.0,98.6973,98.8581,98.6616,98.8491,35435.0
2021-01-06 13:20:00,110.68,110.79,110.6,110.72,16744.0,98.8491,98.9474,98.7777,98.8849,16744.0
2021-01-06 13:25:00,110.72,110.72,110.59,110.61,11213.0,98.8849,98.8849,98.7688,98.7866,11213.0
2021-01-06 13:30:00,110.62,110.63,110.47,110.57,16611.0,98.7956,98.8045,98.6616,98.7509,16611.0
2021-01-06 13:35:00,110.6,110.64,110.53,110.57,10883.0,98.7777,98.8134,98.7152,98.7509,10883.0
2021-01-06 13:40:00,110.57,110.8,110.55,110.72,18006.0,98.7509,98.9563,98.733,98.8849,18006.0
2021-01-06 13:45:00,110.76,110.82,110.76,110.76,8746.0,98.9206,98.9742,98.9206,98.9206,8746.0
2021-01-06 13:50:00,110.75,110.8,110.7,110.74,5765.0,98.9117,98.9563,98.867,98.9027,5765.0
2021-01-06 13:55:00,110.77,110.87,110.75,110.75,10775.0,98.9295,99.0188,98.9117,98.9117,10775.0
2021-01-06 14:00:00,110.77,110.82,110.68,110.78,11012.0,98.9295,98.9742,98.8491,98.9385,11012.0
2021-01-06 14:05:00,110.78,110.81,110.75,110.76,10583.0,98.9385,98.9652,98.9117,98.9206,10583.0
2021-01-06 14:10:00,110.75,110.83,110.71,110.74,13569.0,98.9117,98.9831,98.8759,98.9027,13569.0
2021-01-06 14:15:00,110.73,110.76,110.3,110.48,12138.0,98.8938,98.9206,98.5098,98.6705,12138.0
2021-01-06 14:20:00,110.53,110.61,110.44,110.44,8328.0,98.7152,98.7866,98.6348,98.6348,8328.0
2021-01-06 14:25:00,110.4,110.49,110.17,110.39,16025.0,98.5991,98.6795,98.3937,98.5901,16025.0
2021-01-06 14:30:00,110.4,110.76,110.37,110.55,14922.0,98.5991,98.9206,98.5723,98.733,14922.0
2021-01-06 14:35:00,110.53,110.56,110.16,110.25,14280.0,98.7152,98.742,98.3847,98.4651,14280.0
2021-01-06 14:40:00,110.25,110.49,110.16,110.39,16379.0,98.4651,98.6795,98.3847,98.5901,16379.0
2021-01-06 14:45:00,110.43,110.43,109.93,109.98,12853.0,98.6259,98.6259,98.1793,98.224,12853.0
2021-01-06 14:50:00,110.03,110.04,109.85,109.95,10362.0,98.2686,98.2776,98.1079,98.1972,10362.0
2021-01-06 14:55:00,109.97,110.13,109.94,110.05,20140.0,98.215,98.3579,98.1882,98.2865,20140.0
2021-01-06 15:00:00,110.03,110.1,109.7,109.7,13294.0,98.2686,98.3311,97.9739,97.9739,13294.0
2021-01-06 15:05:00,109.74,110.08,109.74,109.83,20778.0,98.0096,98.3133,98.0096,98.09,20778.0
2021-01-06 15:10:00,109.9,110.35,109.9,110.34,14678.0,98.1525,98.5544,98.1525,98.5455,14678.0
2021-01-06 15:15:00,110.33,110.38,110.05,110.19,20083.0,98.5366,98.5812,98.2865,98.4115,20083.0
2021-01-06 15:20:00,110.2,110.39,109.9,109.9,20567.0,98.4204,98.5901,98.1525,98.1525,20567.0
2021-01-06 15:25:00,109.82,110.37,109.82,110.24,19245.0,98.0811,98.5723,98.0811,98.4562,19245.0
2021-01-06 15:30:00,110.29,110.35,110.13,110.22,22704.0,98.5008,98.5544,98.3579,98.4383,22704.0
2021-01-06 15:35:00,110.22,110.24,109.93,110.01,38467.0,98.4383,98.4562,98.1793,98.2508,38467.0
2021-01-06 15:40:00,110.03,110.26,109.99,110.2,31448.0,98.2686,98.474,98.2329,98.4204,31448.0
2021-01-06 15:45:00,110.22,110.28,109.89,110.14,49875.0,98.4383,98.4919,98.1436,98.3669,49875.0
2021-01-06 15:50:00,110.11,110.11,109.75,110.03,69936.0,98.3401,98.3401,98.0186,98.2686,69936.0
2021-01-06 15:55:00,110.02,110.19,109.97,109.99,148528.0,98.2597,98.4115,98.215,98.2329,148528.0
2021-01-07 09:30:00,110.27,110.56,109.81,110.33,35431.0,98.483,98.742,98.0721,98.5366,35431.0
2021-01-07 09:35:00,110.4,110.41,109.85,109.97,21050.0,98.5991,98.608,98.1079,98.215,21050.0
2021-01-07 09:40:00,109.97,110.01,109.74,109.74,13749.0,98.215,98.2508,98.0096,98.0096,13749.0
2021-01-07 09:45:00,109.74,110.12,109.64,110.08,20409.0,98.0096,98.349,97.9203,98.3133,20409.0
2021-01-07 09:50:00,110.03,110.04,109.67,109.79,9482.0,98.2686,98.2776,97.9471,98.0543,9482.0
2021-01-07 09:55:00,109.78,110.2,109.71,110.14,13324.0,98.0453,98.4204,97.9828,98.3669,13324.0
2021-01-07 10:00:00,110.14,110.42,109.97,110.36,10281.0,98.3669,98.6169,98.215,98.5633,10281.0
2021-01-07 10:05:00,110.42,110.48,110.05,110.27,15041.0,98.6169,98.6705,98.2865,98.483,15041.0
2021-01-07 10:10:00,110.28,110.49,110.27,110.37,11581.0,98.4919,98.6795,98.483,98.5723,11581.0
2021-01-07 10:15:00,110.41,110.74,110.4,110.59,15156.0,98.608,98.9027,98.5991,98.7688,15156.0
2021-01-07 10:20:00,110.59,110.73,110.46,110.67,10710.0,98.7688,98.8938,98.6527,98.8402,10710.0
2021-01-07 10:25:00,110.67,110.67,110.46,110.53,9028.0,98.8402,98.8402,98.6527,98.7152,9028.0
2021-01-07 10:30:00,110.48,110.56,110.33,110.33,7261.0,98.6705,98.742,98.5366,98.5366,7261.0
2021-01-07 10:35:00,110.31,110.33,110.06,110.06,8010.0,98.5187,98.5366,98.2954,98.2954,8010.0
2021-01-07 10:40:00,110.06,110.39,110.0,110.39,13754.0,98.2954,98.5901,98.2418,98.5901,13754.0
2021-01-07 10:45:00,110.39,110.5,110.39,110.44,8472.0,98.5901,98.6884,98.5901,98.6348,8472.0
2021-01-07 10:50:00,110.45,110.71,110.44,110.7,11434.0,98.6437,98.8759,98.6348,98.867,11434.0
2021-01-07 10:55:00,110.7,110.76,110.61,110.75,8969.0,98.867,98.9206,98.7866,98.9117,8969.0
2021-01-07 11:00:00,110.79,110.91,110.74,110.79,8225.0,98.9474,99.0546,98.9027,98.9474,8225.0
2021-01-07 11:05:00,110.81,110.81,110.7,110.72,7656.0,98.9652,98.9652,98.867,98.8849,7656.0
2021-01-07 11:10:00,110.72,110.73,110.57,110.62,7656.0,98.8849,98.8938,98.7509,98.7956,7656.0
2021-01-07 11:15:00,110.63,110.7,110.6,110.67,6818.0,98.8045,98.867,98.7777,98.8402,6818.0
2021-01-07 11:20:00,110.66,110.7,110.62,110.65,7842.0,98.8313,98.867,98.7956,98.8223,7842.0
2021-01-07 11:25:00,110.65,110.65,110.33,110.34,5253.0,98.8223,98.8223,98.5366,98.5455,5253.0
2021-01-07 11:30:00,110.38,110.42,110.27,110.3,9946.0,98.5812,98.6169,98.483,98.5098,9946.0
2021-01-07 11:35:00,110.27,110.28,110.17,110.17,5429.0,98.483,98.4919,98.3937,98.3937,5429.0
2021-01-07 11:40:00,110.17,110.3,110.17,110.3,7130.0,98.3937,98.5098,98.3937,98.5098,7130.0
2021-01-07 11:45:00,110.3,110.4,110.27,110.37,8120.0,98.5098,98.5991,98.483,98.5723,8120.0
2021-01-07 11:50:00,110.36,110.37,110.21,110.21,5076.0,98.5633,98.5723,98.4294,98.4294,5076.0
2021-01-07 11:55:00,110.23,110.26,110.17,110.19,7900.0,98.4472,98.474,98.3937,98.4115,7900.0
2021-01-07 12:00:00,110.19,110.37,110.14,110.34,11264.0,98.4115,98.5723,98.3669,98.5455,11264.0
2021-01-07 12:05:00,110.36,110.51,110.35,110.48,5550.0,98.5633,98.6973,98.5544,98.6705,5550.0
2021-01-07 12:10:00,110.46,110.5,110.28,110.29,3917.0,98.6527,98.6884,98.4919,98.5008,3917.0
2021-01-07 12:15:00,110.33,110.4,110.25,110.32,8253.0,98.5366,98.5991,98.4651,98.5276,8253.0
2021-01-07 12:20:00,110.32,110.47,110.3,110.45,5657.0,98.5276,98.6616,98.5098,98.6437,5657.0
2021-01-07 12:25:00,110.43,110.49,110.41,110.42,4517.0,98.6259,98.6795,98.608,98.6169,4517.0
2021-01-07 12:30:00,110.44,110.47,110.32,110.35,4906.0,98.6348,98.6616,98.5276,98.5544,4906.0
2021-01-07 12:35:00,110.34,110.46,110.32,110.39,7220.0,98.5455,98.6527,98.5276,98.5901,7220.0
2021-01-07 12:40:00,110.37,110.44,110.29,110.3,7229.0,98.5723,98.6348,98.5008,98.5098,7229.0
2021-01-07 12:45:00,110.3,110.34,110.24,110.27,3284.0,98.5098,98.5455,98.4562,98.483,3284.0
2021-01-07 12:50:00,110.29,110.35,110.19,110.34,7038.0,98.5008,98.5544,98.4115,98.5455,7038.0
2021-01-07 12:55:00,110.36,110.5,110.33,110.44,4715.0,98.5633,98.6884,98.5366,98.6348,4715.0
2021-01-07 13:00:00,110.46,110.75,110.46,110.73,8130.0,98.6527,98.9117,98.6527,98.8938,8130.0
2021-01-07 13:05:00,110.72,110.72,110.56,110.68,9206.0,98.8849,98.8849,98.742,98.8491,9206.0
2021-01-07 13:10:00,110.67,110.69,110.59,110.61,3125.0,98.8402,98.8581,98.7688,98.7866,3125.0
2021-01-07 13:15:00,110.6,110.66,110.53,110.61,6382.0,98.7777,98.8313,98.7152,98.7866,6382.0
2021-01-07 13:20:00,110.61,110.64,110.45,110.48,3797.0,98.7866,98.8134,98.6437,98.6705,3797.0
2021-01-07 13:25:00,110.5,110.51,110.3,110.3,4798.0,98.6884,98.6973,98.5098,98.5098,4798.0
2021-01-07 13:30:00,110.3,110.44,110.29,110.35,5561.0,98.5098,98.6348,98.5008,98.5544,5561.0
2021-01-07 13:35:00,110.39,110.43,110.29,110.38,8529.0,98.5901,98.6259,98.5008,98.5812,8529.0
2021-01-07 13:40:00,110.41,110.48,110.39,110.45,4904.0,98.608,98.6705,98.5901,98.6437,4904.0
2021-01-07 13:45:00,110.44,110.48,110.39,110.42,3898.0,98.6348,98.6705,98.5901,98.6169,3898.0
2021-01-07 13:50:00,110.41,110.43,110.25,110.28,8047.0,98.608,98.6259,98.4651,98.4919,8047.0
2021-01-07 13:55:00,110.28,110.6,110.26,110.57,6802.0,98.4919,98.7777,98.474,98.7509,6802.0
2021-01-07 14:00:00,110.54,110.65,110.46,110.65,8319.0,98.7241,98.8223,98.6527,98.8223,8319.0
2021-01-07 14:05:00,110.65,110.7,110.6,110.6,7147.0,98.8223,98.867,98.7777,98.7777,7147.0
2021-01-07 14:10:00,110.58,110.61,110.51,110.59,6075.0,98.7598,98.7866,98.6973,98.7688,6075.0
2021-01-07 14:15:00,110.59,110.66,110.58,110.63,5437.0,98.7688,98.8313,98.7598,98.8045,5437.0
2021-01-07 14:20:00,110.59,110.61,110.56,110.58,7659.0,98.7688,98.7866,98.742,98.7598,7659.0
2021-01-07 14:25:00,110.6,110.66,110.55,110.59,6463.0,98.7777,98.8313,98.733,98.7688,6463.0
2021-01-07 14:30:00,110.6,110.7,110.58,110.7,7547.0,98.7777,98.867,98.7598,98.867,7547.0
2021-01-07 14:35:00,110.68,110.71,110.62,110.62,6828.0,98.8491,98.8759,98.7956,98.7956,6828.0
2021-01-07 14:40:00,110.62,110.7,110.62,110.67,8280.0,98.7956,98.867,98.7956,98.8402,8280.0
2021-01-07 14:45:00,110.69,110.7,110.56,110.59,8959.0,98.8581,98.867,98.742,98.7688,8959.0
2021-01-07 14:50:00,110.59,110.63,110.51,110.59,8270.0,98.7688,98.8045,98.6973,98.7688,8270.0
2021-01-07 14:55:00,110.57,110.77,110.56,110.76,9293.0,98.7509,98.9295,98.742,98.9206,9293.0
2021-01-07 15:00:00,110.77,110.86,110.75,110.79,7426.0,98.9295,99.0099,98.9117,98.9474,7426.0
2021-01-07 15:05:00,110.78,110.81,110.7,110.7,8584.0,98.9385,98.9652,98.867,98.867,8584.0
2021-01-07 15:10:00,110.71,110.71,110.54,110.59,9601.0,98.8759,98.8759,98.7241,98.7688,9601.0
2021-01-07 15:15:00,110.59,110.62,110.52,110.53,10723.0,98.7688,98.7956,98.7062,98.7152,10723.0
2021-01-07 15:20:00,110.52,110.58,110.48,110.55,13977.0,98.7062,98.7598,98.6705,98.733,13977.0
2021-01-07 15:25:00,110.55,110.55,110.27,110.27,13851.0,98.733,98.733,98.483,98.483,13851.0
2021-01-07 15:30:00,110.29,110.29,110.07,110.13,20699.0,98.5008,98.5008,98.3043,98.3579,20699.0
2021-01-07 15:35:00,110.11,110.21,110.05,110.18,19198.0,98.3401,98.4294,98.2865,98.4026,19198.0
2021-01-07 15:40:00,110.17,110.34,110.16,110.34,27359.0,98.3937,98.5455,98.3847,98.5455,27359.0
2021-01-07 15:45:00,110.36,110.42,110.28,110.38,22831.0,98.5633,98.6169,98.4919,98.5812,22831.0
2021-01-07 15:50:00,110.37,110.38,110.25,110.34,31696.0,98.5723,98.5812,98.4651,98.5455,31696.0
2021-01-07 15:55:00,110.34,110.34,110.05,110.06,77195.0,98.5455,98.5455,98.2865,98.2954,77195.0
2021-01-08 09:30:00,110.52,110.64,109.85,110.32,36424.0,98.7062,98.8134,98.1079,98.5276,36424.0
2021-01-08 09:35:00,110.32,110.32,109.77,110.1,15585.0,98.5276,98.5276,98.0364,98.3311,15585.0
2021-01-08 09:40:00,110.1,110.3,109.98,110.15,10778.0,98.3311,98.5098,98.224,98.3758,10778.0
2021-01-08 09:45:00,110.24,110.3,110.06,110.19,8717.0,98.4562,98.5098,98.2954,98.4115,8717.0
2021-01-08 09:50:00,110.16,110.18,109.81,109.97,7810.0,98.3847,98.4026,98.0721,98.215,7810.0
2021-01-08 09:55:00,110.0,110.13,109.94,110.12,5573.0,98.2418,98.3579,98.1882,98.349,5573.0
2021-01-08 10:00:00,110.14,110.33,110.08,110.14,8196.0,98.3669,98.5366,98.3133,98.3669,8196.0
2021-01-08 10:05:00,110.16,110.22,110.1,110.12,3475.0,98.3847,98.4383,98.3311,98.349,3475.0
2021-01-08 10:10:00,110.12,110.21,109.94,110.18,5700.0,98.349,98.4294,98.1882,98.4026,5700.0
2021-01-08 10:15:00,110.19,110.27,110.14,110.14,5449.0,98.4115,98.483,98.3669,98.3669,5449.0
2021-01-08 10:20:00,110.1,110.1,109.97,110.06,5352.0,98.3311,98.3311,98.215,98.2954,5352.0
2021-01-08 10:25:00,110.1,110.13,109.78,109.78,11818.0,98.3311,98.3579,98.0453,98.0453,11818.0
2021-01-08 10:30:00,109.82,109.89,109.73,109.88,6135.0,98.0811,98.1436,98.0007,98.1347,6135.0
2021-01-08 10:35:00,109.9,109.95,109.86,109.86,3816.0,98.1525,98.1972,98.1168,98.1168,3816.0
2021-01-08 10:40:00,109.88,110.06,109.87,110.02,6058.0,98.1347,98.2954,98.1257,98.2597,6058.0
2021-01-08 10:45:00,110.04,110.04,109.9,109.93,4972.0,98.2776,98.2776,98.1525,98.1793,4972.0
2021-01-08 10:50:00,109.93,109.98,109.9,109.95,5185.0,98.1793,98.224,98.1525,98.1972,5185.0
2021-01-08 10:55:00,109.96,110.04,109.92,109.97,4650.0,98.2061,98.2776,98.1704,98.215,4650.0
2021-01-08 11:00:00,110.03,110.16,110.02,110.06,7933.0,98.2686,98.3847,98.2597,98.2954,7933.0
2021-01-08 11:05:00,110.06,110.06,109.81,109.82,4356.0,98.2954,98.2954,98.0721,98.0811,4356.0
2021-01-08 11:10:00,109.86,109.86,109.75,109.85,4494.0,98.1168,98.1168,98.0186,98.1079,4494.0
2021-01-08 11:15:00,109.87,109.92,109.73,109.9,6071.0,98.1257,98.1704,98.0007,98.1525,6071.0
2021-01-08 11:20:00,109.94,109.94,109.76,109.8,5496.0,98.1882,98.1882,98.0275,98.0632,5496.0
2021-01-08 11:25:00,109.83,109.84,109.67,109.72,7543.0,98.09,98.0989,97.9471,97.9918,7543.0
2021-01-08 11:30:00,109.72,109.72,109.52,109.57,7009.0,97.9918,97.9918,97.8131,97.8578,7009.0
2021-01-08 11:35:00,109.56,109.62,109.42,109.47,9531.0,97.8489,97.9024,97.7238,97.7685,9531.0
2021-01-08 11:40:00,109.44,109.52,109.41,109.48,3821.0,97.7417,97.8131,97.7149,97.7774,3821.0
2021-01-08 11:45:00,109.43,109.57,109.43,109.48,5622.0,97.7328,97.8578,97.7328,97.7774,5622.0
2021-01-08 11:50:00,109.47,109.5,109.34,109.39,7912.0,97.7685,97.7953,97.6524,97.697,7912.0
2021-01-08 11:55:00,109.4,109.49,109.33,109.45,4614.0,97.706,97.7863,97.6434,97.7506,4614.0
2021-01-08 12:00:00,109.47,109.58,109.36,109.36,5941.0,97.7685,97.8667,97.6702,97.6702,5941.0
2021-01-08 12:05:00,109.36,109.47,109.31,109.41,7348.0,97.6702,97.7685,97.6256,97.7149,7348.0
2021-01-08 12:10:00,109.42,109.48,109.37,109.48,10431.0,97.7238,97.7774,97.6792,97.7774,10431.0
2021-01-08 12:15:00,109.45,109.52,109.34,109.52,6980.0,97.7506,97.8131,97.6524,97.8131,6980.0
2021-01-08 12:20:00,109.53,109.55,109.45,109.48,9612.0,97.8221,97.8399,97.7506,97.7774,9612.0
2021-01-08 12:25:00,109.48,109.5,109.42,109.45,8180.0,97.7774,97.7953,97.7238,97.7506,8180.0
2021-01-08 12:30:00,109.46,109.51,109.38,109.51,3714.0,97.7595,97.8042,97.6881,97.8042,3714.0
2021-01-08 12:35:00,109.53,109.53,109.44,109.44,3688.0,97.8221,97.8221,97.7417,97.7417,3688.0
2021-01-08 12:40:00,109.44,109.48,109.39,109.4,4879.0,97.7417,97.7774,97.697,97.706,4879.0
2021-01-08 12:45:00,109.4,109.44,109.25,109.3,7224.0,97.706,97.7417,97.572,97.6167,7224.0
2021-01-08 12:50:00,109.25,109.41,109.25,109.41,6166.0,97.572,97.7149,97.572,97.7149,6166.0
2021-01-08 12:55:00,109.42,109.44,109.27,109.27,4251.0,97.7238,97.7417,97.5899,97.5899,4251.0
2021-01-08 13:00:00,109.27,109.33,109.24,109.25,5748.0,97.5899,97.6434,97.5631,97.572,5748.0
2021-01-08 13:05:00,109.27,109.34,109.25,109.28,3177.0,97.5899,97.6524,97.572,97.5988,3177.0
2021-01-08 13:10:00,109.27,109.39,109.26,109.32,7091.0,97.5899,97.697,97.5809,97.6345,7091.0
2021-01-08 13:15:00,109.31,109.31,109.14,109.14,7890.0,97.6256,97.6256,97.4738,97.4738,7890.0
2021-01-08 13:20:00,109.14,109.14,108.91,109.0,5033.0,97.4738,97.4738,97.2683,97.3487,5033.0
2021-01-08 13:25:00,109.05,109.1,109.0,109.04,4292.0,97.3934,97.438,97.3487,97.3844,4292.0
2021-01-08 13:30:00,109.03,109.03,108.83,108.86,4874.0,97.3755,97.3755,97.1969,97.2237,4874.0
2021-01-08 13:35:00,108.92,108.94,108.7,108.88,8646.0,97.2773,97.2951,97.0808,97.2415,8646.0
2021-01-08 13:40:00,108.85,108.88,108.7,108.84,9311.0,97.2148,97.2415,97.0808,97.2058,9311.0
2021-01-08 13:45:00,108.89,108.9,108.78,108.89,18855.0,97.2505,97.2594,97.1522,97.2505,18855.0
2021-01-08 13:50:00,108.89,108.99,108.88,108.94,5990.0,97.2505,97.3398,97.2415,97.2951,5990.0
2021-01-08 13:55:00,108.96,109.07,108.96,109.02,8958.0,97.313,97.4112,97.313,97.3666,8958.0
2021-01-08 14:00:00,109.01,109.22,109.0,109.15,7968.0,97.3577,97.5452,97.3487,97.4827,7968.0
2021-01-08 14:05:00,109.22,109.4,109.22,109.37,7455.0,97.5452,97.706,97.5452,97.6792,7455.0
2021-01-08 14:10:00,109.4,109.49,109.26,109.26,10003.0,97.706,97.7863,97.5809,97.5809,10003.0
2021-01-08 14:15:00,109.23,109.41,109.22,109.38,7402.0,97.5541,97.7149,97.5452,97.6881,7402.0
2021-01-08 14:20:00,109.38,109.38,109.27,109.29,9999.0,97.6881,97.6881,97.5899,97.6077,9999.0
2021-01-08 14:25:00,109.3,109.46,109.28,109.41,14554.0,97.6167,97.7595,97.5988,97.7149,14554.0
2021-01-08 14:30:00,109.38,109.53,109.35,109.44,12891.0,97.6881,97.8221,97.6613,97.7417,12891.0
2021-01-08 14:35:00,109.51,109.51,109.37,109.38,7714.0,97.8042,97.8042,97.6792,97.6881,7714.0
2021-01-08 14:40:00,109.39,109.4,109.08,109.08,9603.0,97.697,97.706,97.4202,97.4202,9603.0
2021-01-08 14:45:00,109.1,109.32,109.09,109.32,6328.0,97.438,97.6345,97.4291,97.6345,6328.0
2021-01-08 14:50:00,109.32,109.48,109.3,109.31,6927.0,97.6345,97.7774,97.6167,97.6256,6927.0
2021-01-08 14:55:00,109.31,109.47,109.31,109.46,6396.0,97.6256,97.7685,97.6256,97.7595,6396.0
2021-01-08 15:00:00,109.48,109.66,109.48,109.65,11285.0,97.7774,97.9382,97.7774,97.9292,11285.0
2021-01-08 15:05:00,109.65,109.78,109.64,109.77,8837.0,97.9292,98.0453,97.9203,98.0364,8837.0
2021-01-08 15:10:00,109.77,109.83,109.7,109.76,9610.0,98.0364,98.09,97.9739,98.0275,9610.0
2021-01-08 15:15:00,109.78,109.8,109.61,109.69,8910.0,98.0453,98.0632,97.8935,97.965,8910.0
2021-01-08 15:20:00,109.7,109.71,109.59,109.6,10139.0,97.9739,97.9828,97.8757,97.8846,10139.0
2021-01-08 15:25:00,109.61,109.69,109.53,109.66,19085.0,97.8935,97.965,97.8221,97.9382,19085.0
2021-01-08 15:30:00,109.65,109.79,109.64,109.79,14884.0,97.9292,98.0543,97.9203,98.0543,14884.0
2021-01-08 15:35:00,109.8,109.89,109.72,109.89,12765.0,98.0632,98.1436,97.9918,98.1436,12765.0
2021-01-08 15:40:00,109.88,109.92,109.81,109.91,15295.0,98.1347,98.1704,98.0721,98.1614,15295.0
2021-01-08 15:45:00,109.91,110.0,109.87,109.98,17256.0,98.1614,98.2418,98.1257,98.224,17256.0
2021-01-08 15:50:00,109.97,110.1,109.92,110.07,21341.0,98.215,98.3311,98.1704,98.3043,21341.0
2021-01-08 15:55:00,110.1,110.12,109.86,109.86,71548.0,98.3311,98.349,98.1168,98.1168,71548.0
2021-01-11 09:30:00,109.27,109.27,108.93,108.99,42937.0,97.5899,97.5899,97.2862,97.3398,42937.0
2021-01-11 09:35:00,109.07,109.32,108.92,109.19,14150.0,97.4112,97.6345,97.2773,97.5184,14150.0
2021-01-11 09:40:00,109.19,110.18,109.18,110.12,16260.0,97.5184,98.4026,97.5095,98.349,16260.0
2021-01-11 09:45:00,110.19,110.19,109.76,109.82,5942.0,98.4115,98.4115,98.0275,98.0811,5942.0
2021-01-11 09:50:00,109.79,109.89,109.77,109.81,5961.0,98.0543,98.1436,98.0364,98.0721,5961.0
2021-01-11 09:55:00,109.85,109.97,109.72,109.72,9921.0,98.1079,98.215,97.9918,97.9918,9921.0
2021-01-11 10:00:00,109.65,109.82,109.54,109.54,8309.0,97.9292,98.0811,97.831,97.831,8309.0
2021-01-11 10:05:00,109.59,109.69,109.52,109.68,7436.0,97.8757,97.965,97.8131,97.956,7436.0
2021-01-11 10:10:00,109.66,109.73,109.57,109.6,5679.0,97.9382,98.0007,97.8578,97.8846,5679.0
2021-01-11 10:15:00,109.61,109.68,109.55,109.65,5628.0,97.8935,97.956,97.8399,97.9292,5628.0
2021-01-11 10:20:00,109.65,109.65,109.43,109.44,4928.0,97.9292,97.9292,97.7328,97.7417,4928.0
2021-01-11 10:25:00,109.44,109.6,109.39,109.6,5721.0,97.7417,97.8846,97.697,97.8846,5721.0
2021-01-11 10:30:00,109.66,109.66,109.39,109.39,6923.0,97.9382,97.9382,97.697,97.697,6923.0
2021-01-11 10:35:00,109.39,109.39,109.28,109.34,4145.0,97.697,97.697,97.5988,97.6524,4145.0
2021-01-11 10:40:00,109.33,109.41,109.32,109.37,8316.0,97.6434,97.7149,97.6345,97.6792,8316.0
2021-01-11 10:45:00,109.37,109.39,109.2,109.29,6156.0,97.6792,97.697,97.5273,97.6077,6156.0
2021-01-11 10:50:00,109.29,109.41,109.21,109.41,5314.0,97.6077,97.7149,97.5363,97.7149,5314.0
2021-01-11 10:55:00,109.41,109.52,109.41,109.52,4159.0,97.7149,97.8131,97.7149,97.8131,4159.0
2021-01-11 11:00:00,109.57,109.62,109.52,109.59,11981.0,97.8578,97.9024,97.8131,97.8757,11981.0
2021-01-11 11:05:00,109.61,109.68,109.58,109.64,5719.0,97.8935,97.956,97.8667,97.9203,5719.0
2021-01-11 11:10:00,109.68,109.74,109.64,109.71,7132.0,97.956,98.0096,97.9203,97.9828,7132.0
2021-01-11 11:15:00,109.74,109.94,109.74,109.91,8146.0,98.0096,98.1882,98.0096,98.1614,8146.0
2021-01-11 11:20:00,109.91,109.94,109.83,109.86,4849.0,98.1614,98.1882,98.09,98.1168,4849.0
2021-01-11 11:25:00,109.86,109.86,109.59,109.6,6108.0,98.1168,98.1168,97.8757,97.8846,6108.0
2021-01-11 11:30:00,109.6,109.6,109.42,109.53,7824.0,97.8846,97.8846,97.7238,97.8221,7824.0
2021-01-11 11:35:00,109.49,109.5,109.42,109.47,5182.0,97.7863,97.7953,97.7238,97.7685,5182.0
2021-01-11 11:40:00,109.47,109.56,109.44,109.54,7255.0,97.7685,97.8489,97.7417,97.831,7255.0
2021-01-11 11:45:00,109.56,109.66,109.51,109.63,3880.0,97.8489,97.9382,97.8042,97.9114,3880.0
2021-01-11 11:50:00,109.63,109.65,109.51,109.52,5124.0,97.9114,97.9292,97.8042,97.8131,5124.0
2021-01-11 11:55:00,109.53,109.58,109.44,109.45,3720.0,97.8221,97.8667,97.7417,97.7506,3720.0
2021-01-11 12:00:00,109.48,109.54,109.45,109.53,5066.0,97.7774,97.831,97.7506,97.8221,5066.0
2021-01-11 12:05:00,109.56,109.58,109.51,109.55,5947.0,97.8489,97.8667,97.8042,97.8399,5947.0
2021-01-11 12:10:00,109.57,109.69,109.56,109.63,3174.0,97.8578,97.965,97.8489,97.9114,3174.0
2021-01-11 12:15:00,109.66,109.68,109.52,109.55,4832.0,97.9382,97.956,97.8131,97.8399,4832.0
2021-01-11 12:20:00,109.57,109.57,109.52,109.57,3339.0,97.8578,97.8578,97.8131,97.8578,3339.0
2021-01-11 12:25:00,109.57,109.57,109.44,109.44,5223.0,97.8578,97.8578,97.7417,97.7417,5223.0
2021-01-11 12:30:00,109.46,109.47,109.35,109.44,7369.0,97.7595,97.7685,97.6613,97.7417,7369.0
2021-01-11 12:35:00,109.48,109.52,109.46,109.49,3151.0,97.7774,97.8131,97.7595,97.7863,3151.0
2021-01-11 12:40:00,109.47,109.49,109.4,109.48,5017.0,97.7685,97.7863,97.706,97.7774,5017.0
2021-01-11 12:45:00,109.48,109.55,109.48,109.51,3000.0,97.7774,97.8399,97.7774,97.8042,3000.0
2021-01-11 12:50:00,109.53,109.64,109.51,109.64,5091.0,97.8221,97.9203,97.8042,97.9203,5091.0
2021-01-11 12:55:00,109.59,109.68,109.59,109.62,3046.0,97.8757,97.956,97.8757,97.9024,3046.0
2021-01-11 13:00:00,109.62,109.72,109.62,109.69,6441.0,97.9024,97.9918,97.9024,97.965,6441.0
2021-01-11 13:05:00,109.73,109.8,109.72,109.75,5125.0,98.0007,98.0632,97.9918,98.0186,5125.0
2021-01-11 13:10:00,109.74,109.74,109.62,109.64,4853.0,98.0096,98.0096,97.9024,97.9203,4853.0
2021-01-11 13:15:00,109.64,109.68,109.5,109.52,4896.0,97.9203,97.956,97.7953,97.8131,4896.0
2021-01-11 13:20:00,109.52,109.62,109.5,109.59,3075.0,97.8131,97.9024,97.7953,97.8757,3075.0
2021-01-11 13:25:00,109.52,109.56,109.35,109.39,6931.0,97.8131,97.8489,97.6613,97.697,6931.0
2021-01-11 13:30:00,109.39,109.42,109.37,109.39,5052.0,97.697,97.7238,97.6792,97.697,5052.0
2021-01-11 13:35:00,109.37,109.42,109.31,109.4,4808.0,97.6792,97.7238,97.6256,97.706,4808.0
2021-01-11 13:40:00,109.36,109.36,109.24,109.25,2776.0,97.6702,97.6702,97.5631,97.572,2776.0
2021-01-11 13:45:00,109.24,109.24,109.06,109.12,10952.0,97.5631,97.5631,97.4023,97.4559,10952.0
2021-01-11 13:50:00,109.11,109.14,109.07,109.08,5058.0,97.447,97.4738,97.4112,97.4202,5058.0
2021-01-11 13:55:00,109.08,109.16,109.07,109.09,7554.0,97.4202,97.4916,97.4112,97.4291,7554.0
2021-01-11 14:00:00,109.09,109.17,109.07,109.17,7938.0,97.4291,97.5005,97.4112,97.5005,7938.0
2021-01-11 14:05:00,109.16,109.27,109.14,109.23,4804.0,97.4916,97.5899,97.4738,97.5541,4804.0
2021-01-11 14:10:00,109.2,109.36,109.2,109.33,5466.0,97.5273,97.6702,97.5273,97.6434,5466.0
2021-01-11 14:15:00,109.36,109.39,109.33,109.33,2901.0,97.6702,97.697,97.6434,97.6434,2901.0
2021-01-11 14:20:00,109.32,109.33,109.23,109.29,10587.0,97.6345,97.6434,97.5541,97.6077,10587.0
2021-01-11 14:25:00,109.31,109.37,109.29,109.32,3400.0,97.6256,97.6792,97.6077,97.6345,3400.0
2021-01-11 14:30:00,109.31,109.38,109.27,109.37,6806.0,97.6256,97.6881,97.5899,97.6792,6806.0
2021-01-11 14:35:00,109.35,109.38,109.33,109.35,5577.0,97.6613,97.6881,97.6434,97.6613,5577.0
2021-01-11 14:40:00,109.36,109.37,109.33,109.34,6611.0,97.6702,97.6792,97.6434,97.6524,6611.0
2021-01-11 14:45:00,109.34,109.46,109.34,109.46,4559.0,97.6524,97.7595,97.6524,97.7595,4559.0
2021-01-11 14:50:00,109.47,109.54,109.4,109.54,6674.0,97.7685,97.831,97.706,97.831,6674.0
2021-01-11 14:55:00,109.54,109.61,109.51,109.59,9643.0,97.831,97.8935,97.8042,97.8757,9643.0
2021-01-11 15:00:00,109.62,109.7,109.57,109.66,9292.0,97.9024,97.9739,97.8578,97.9382,9292.0
2021-01-11 15:05:00,109.68,109.72,109.58,109.58,7574.0,97.956,97.9918,97.8667,97.8667,7574.0
2021-01-11 15:10:00,109.58,109.58,109.52,109.52,6752.0,97.8667,97.8667,97.8131,97.8131,6752.0
2021-01-11 15:15:00,109.55,109.58,109.38,109.4,7517.0,97.8399,97.8667,97.6881,97.706,7517.0
2021-01-11 15:20:00,109.4,109.6,109.39,109.59,12010.0,97.706,97.8846,97.697,97.8757,12010.0
2021-01-11 15:25:00,109.59,109.68,109.51,109.54,9529.0,97.8757,97.956,97.8042,97.831,9529.0
2021-01-11 15:30:00,109.56,109.68,109.54,109.56,12098.0,97.8489,97.956,97.831,97.8489,12098.0
2021-01-11 15:35:00,109.53,109.63,109.41,109.41,13815.0,97.8221,97.9114,97.7149,97.7149,13815.0
2021-01-11 15:40:00,109.4,109.45,109.35,109.42,15361.0,97.706,97.7506,97.6613,97.7238,15361.0
2021-01-11 15:45:00,109.43,109.63,109.4,109.45,18882.0,97.7328,97.9114,97.706,97.7506,18882.0
2021-01-11 15:50:00,109.45,109.45,109.29,109.29,49755.0,97.7506,97.7506,97.6077,97.6077,49755.0
2021-01-11 15:55:00,109.3,109.35,109.13,109.15,80543.0,97.6167,97.6613,97.4648,97.4827,80543.0
2021-01-12 09:30:00,109.58,109.87,109.48,109.48,30661.0,97.8667,98.1257,97.7774,97.7774,30661.0
2021-01-12 09:35:00,109.5,109.51,109.16,109.26,5359.0,97.7953,97.8042,97.4916,97.5809,5359.0
2021-01-12 09:40:00,109.19,109.6,109.17,109.39,6560.0,97.5184,97.8846,97.5005,97.697,6560.0
2021-01-12 09:45:00,109.42,109.43,109.18,109.32,8940.0,97.7238,97.7328,97.5095,97.6345,8940.0
2021-01-12 09:50:00,109.29,109.45,109.26,109.37,7894.0,97.6077,97.7506,97.5809,97.6792,7894.0
2021-01-12 09:55:00,109.37,109.44,109.26,109.39,16920.0,97.6792,97.7417,97.5809,97.697,16920.0
2021-01-12 10:00:00,109.39,109.65,109.38,109.64,10727.0,97.697,97.9292,97.6881,97.9203,10727.0
2021-01-12 10:05:00,109.64,109.66,109.56,109.62,8088.0,97.9203,97.9382,97.8489,97.9024,8088.0
2021-01-12 10:10:00,109.6,109.7,109.6,109.65,8996.0,97.8846,97.9739,97.8846,97.9292,8996.0
2021-01-12 10:15:00,109.66,109.89,109.63,109.83,12096.0,97.9382,98.1436,97.9114,98.09,12096.0
2021-01-12 10:20:00,109.82,109.82,109.59,109.71,7058.0,98.0811,98.0811,97.8757,97.9828,7058.0
2021-01-12 10:25:00,109.71,109.89,109.64,109.77,5631.0,97.9828,98.1436,97.9203,98.0364,5631.0
2021-01-12 10:30:00,109.8,109.86,109.69,109.79,5054.0,98.0632,98.1168,97.965,98.0543,5054.0
2021-01-12 10:35:00,109.82,109.89,109.78,109.89,4864.0,98.0811,98.1436,98.0453,98.1436,4864.0
2021-01-12 10:40:00,109.9,109.94,109.8,109.82,6357.0,98.1525,98.1882,98.0632,98.0811,6357.0
2021-01-12 10:45:00,109.75,109.79,109.65,109.71,6327.0,98.0186,98.0543,97.9292,97.9828,6327.0
2021-01-12 10:50:00,109.72,109.74,109.68,109.73,8899.0,97.9918,98.0096,97.956,98.0007,8899.0
2021-01-12 10:55:00,109.72,109.78,109.66,109.76,7125.0,97.9918,98.0453,97.9382,98.0275,7125.0
2021-01-12 11:00:00,109.78,109.83,109.71,109.83,4806.0,98.0453,98.09,97.9828,98.09,4806.0
2021-01-12 11:05:00,109.87,110.04,109.84,110.04,5929.0,98.1257,98.2776,98.0989,98.2776,5929.0
2021-01-12 11:10:00,110.09,110.29,110.09,110.25,6416.0,98.3222,98.5008,98.3222,98.4651,6416.0
2021-01-12 11:15:00,110.25,110.27,110.13,110.14,4213.0,98.4651,98.483,98.3579,98.3669,4213.0
2021-01-12 11:20:00,110.14,110.14,110.01,110.02,11552.0,98.3669,98.3669,98.2508,98.2597,11552.0
2021-01-12 11:25:00,110.01,110.08,109.96,109.96,4114.0,98.2508,98.3133,98.2061,98.2061,4114.0
2021-01-12 11:30:00,109.96,109.99,109.89,109.98,5115.0,98.2061,98.2329,98.1436,98.224,5115.0
2021-01-12 11:35:00,109.98,110.06,109.89,109.89,5619.0,98.224,98.2954,98.1436,98.1436,5619.0
2021-01-12 11:40:00,109.88,109.97,109.87,109.91,4200.0,98.1347,98.215,98.1257,98.1614,4200.0
2021-01-12 11:45:00,109.88,110.1,109.84,109.95,13855.0,98.1347,98.3311,98.0989,98.1972,13855.0
2021-01-12 11:50:00,110.01,110.08,109.85,109.94,5558.0,98.2508,98.3133,98.1079,98.1882,5558.0
2021-01-12 11:55:00,109.98,110.03,109.91,109.98,5457.0,98.224,98.2686,98.1614,98.224,5457.0
2021-01-12 12:00:00,109.98,110.06,109.94,110.06,5868.0,98.224,98.2954,98.1882,98.2954,5868.0
2021-01-12 12:05:00,110.03,110.03,109.8,109.83,5432.0,98.2686,98.2686,98.0632,98.09,5432.0
2021-01-12 12:10:00,109.84,109.92,109.78,109.84,11186.0,98.0989,98.1704,98.0453,98.0989,11186.0
2021-01-12 12:15:00,109.84,110.04,109.78,110.02,10301.0,98.0989,98.2776,98.0453,98.2597,10301.0
2021-01-12 12:20:00,110.01,110.06,109.95,110.01,7108.0,98.2508,98.2954,98.1972,98.2508,7108.0
2021-01-12 12:25:00,109.97,110.12,109.93,110.12,3443.0,98.215,98.349,98.1793,98.349,3443.0
2021-01-12 12:30:00,110.09,110.09,110.0,110.0,8042.0,98.3222,98.3222,98.2418,98.2418,8042.0
2021-01-12 12:35:00,110.02,110.11,109.99,110.1,4106.0,98.2597,98.3401,98.2329,98.3311,4106.0
2021-01-12 12:40:00,110.1,110.17,110.03,110.16,4779.0,98.3311,98.3937,98.2686,98.3847,4779.0
2021-01-12 12:45:00,110.16,110.16,110.05,110.07,4101.0,98.3847,98.3847,98.2865,98.3043,4101.0
2021-01-12 12:50:00,110.1,110.2,110.06,110.18,4626.0,98.3311,98.4204,98.2954,98.4026,4626.0
2021-01-12 12:55:00,110.18,110.18,110.06,110.11,9266.0,98.4026,98.4026,98.2954,98.3401,9266.0
2021-01-12 13:00:00,110.08,110.19,110.04,110.14,4089.0,98.3133,98.4115,98.2776,98.3669,4089.0
2021-01-12 13:05:00,110.12,110.16,110.11,110.16,3804.0,98.349,98.3847,98.3401,98.3847,3804.0
2021-01-12 13:10:00,110.15,110.23,110.15,110.23,3759.0,98.3758,98.4472,98.3758,98.4472,3759.0
2021-01-12 13:15:00,110.22,110.23,110.13,110.15,36738.0,98.4383,98.4472,98.3579,98.3758,36738.0
2021-01-12 13:20:00,110.15,110.16,110.05,110.08,4526.0,98.3758,98.3847,98.2865,98.3133,4526.0
2021-01-12 13:25:00,110.08,110.26,110.08,110.24,9231.0,98.3133,98.474,98.3133,98.4562,9231.0
2021-01-12 13:30:00,110.22,110.27,110.19,110.25,12284.0,98.4383,98.483,98.4115,98.4651,12284.0
2021-01-12 13:35:00,110.27,110.38,110.26,110.33,7271.0,98.483,98.5812,98.474,98.5366,7271.0
2021-01-12 13:40:00,110.33,110.33,110.26,110.28,3411.0,98.5366,98.5366,98.474,98.4919,3411.0
2021-01-12 13:45:00,110.29,110.4,110.28,110.39,8914.0,98.5008,98.5991,98.4919,98.5901,8914.0
2021-01-12 13:50:00,110.39,110.42,110.25,110.28,11469.0,98.5901,98.6169,98.4651,98.4919,11469.0
2021-01-12 13:55:00,110.28,110.45,110.26,110.41,6469.0,98.4919,98.6437,98.474,98.608,6469.0
2021-01-12 14:00:00,110.42,110.51,110.38,110.43,19408.0,98.6169,98.6973,98.5812,98.6259,19408.0
2021-01-12 14:05:00,110.42,110.42,110.33,110.35,3301.0,98.6169,98.6169,98.5366,98.5544,3301.0
2021-01-12 14:10:00,110.35,110.43,110.35,110.39,5613.0,98.5544,98.6259,98.5544,98.5901,5613.0
2021-01-12 14:15:00,110.39,110.45,110.32,110.4,14955.0,98.5901,98.6437,98.5276,98.5991,14955.0
2021-01-12 14:20:00,110.38,110.38,110.29,110.32,5013.0,98.5812,98.5812,98.5008,98.5276,5013.0
2021-01-12 14:25:00,110.34,110.36,110.27,110.3,7683.0,98.5455,98.5633,98.483,98.5098,7683.0
2021-01-12 14:30:00,110.3,110.39,110.2,110.2,6482.0,98.5098,98.5901,98.4204,98.4204,6482.0
2021-01-12 14:35:00,110.2,110.22,110.15,110.2,4650.0,98.4204,98.4383,98.3758,98.4204,4650.0
2021-01-12 14:40:00,110.2,110.23,110.03,110.04,7993.0,98.4204,98.4472,98.2686,98.2776,7993.0
2021-01-12 14:45:00,110.04,110.17,110.01,110.17,6128.0,98.2776,98.3937,98.2508,98.3937,6128.0
2021-01-12 14:50:00,110.15,110.17,110.07,110.12,6303.0,98.3758,98.3937,98.3043,98.349,6303.0
2021-01-12 14:55:00,110.15,110.22,110.15,110.2,5139.0,98.3758,98.4383,98.3758,98.4204,5139.0
2021-01-12 15:00:00,110.21,110.39,110.21,110.39,9843.0,98.4294,98.5901,98.4294,98.5901,9843.0
2021-01-12 15:05:00,110.36,110.37,110.22,110.23,4750.0,98.5633,98.5723,98.4383,98.4472,4750.0
2021-01-12 15:10:00,110.22,110.26,110.16,110.18,6950.0,98.4383,98.474,98.3847,98.4026,6950.0
2021-01-12 15:15:00,110.15,110.17,110.08,110.08,15094.0,98.3758,98.3937,98.3133,98.3133,15094.0
2021-01-12 15:20:00,110.1,110.12,109.93,109.95,12282.0,98.3311,98.349,98.1793,98.1972,12282.0
2021-01-12 15:25:00,109.91,109.91,109.8,109.82,11300.0,98.1614,98.1614,98.0632,98.0811,11300.0
2021-01-12 15:30:00,109.82,109.91,109.81,109.9,16378.0,98.0811,98.1614,98.0721,98.1525,16378.0
2021-01-12 15:35:00,109.9,109.9,109.83,109.84,15890.0,98.1525,98.1525,98.09,98.0989,15890.0
2021-01-12 15:40:00,109.83,109.89,109.83,109.87,25941.0,98.09,98.1436,98.09,98.1257,25941.0
2021-01-12 15:45:00,109.88,109.89,109.77,109.82,22452.0,98.1347,98.1436,98.0364,98.0811,22452.0
2021-01-12 15:50:00,109.83,109.91,109.75,109.79,41944.0,98.09,98.1614,98.0186,98.0543,41944.0
2021-01-12 15:55:00,109.78,109.85,109.74,109.77,57415.0,98.0453,98.1079,98.0096,98.0364,57415.0
2021-01-13 09:30:00,109.36,110.19,109.22,110.03,35549.0,97.6702,98.4115,97.5452,98.2686,35549.0
2021-01-13 09:35:00,109.95,110.07,108.98,109.04,20696.0,98.1972,98.3043,97.3309,97.3844,20696.0
2021-01-13 09:40:00,109.02,109.07,108.77,108.81,15468.0,97.3666,97.4112,97.1433,97.179,15468.0
2021-01-13 09:45:00,108.82,109.17,108.74,108.91,9330.0,97.188,97.5005,97.1165,97.2683,9330.0
2021-01-13 09:50:00,108.86,108.92,108.64,108.91,11470.0,97.2237,97.2773,97.0272,97.2683,11470.0
2021-01-13 09:55:00,108.91,108.91,108.6,108.73,20204.0,97.2683,97.2683,96.9915,97.1076,20204.0
2021-01-13 10:00:00,108.72,108.88,108.45,108.45,15379.0,97.0986,97.2415,96.8575,96.8575,15379.0
2021-01-13 10:05:00,108.4,108.41,108.21,108.36,21601.0,96.8129,96.8218,96.6432,96.7771,21601.0
2021-01-13 10:10:00,108.34,108.44,108.16,108.19,11950.0,96.7593,96.8486,96.5985,96.6253,11950.0
2021-01-13 10:15:00,108.2,108.57,108.2,108.48,18692.0,96.6342,96.9647,96.6342,96.8843,18692.0
2021-01-13 10:20:00,108.5,108.74,108.49,108.74,12311.0,96.9022,97.1165,96.8932,97.1165,12311.0
2021-01-13 10:25:00,108.67,108.95,108.67,108.76,15991.0,97.054,97.3041,97.054,97.1344,15991.0
2021-01-13 10:30:00,108.77,108.79,108.61,108.73,16546.0,97.1433,97.1612,97.0004,97.1076,16546.0
2021-01-13 10:35:00,108.73,108.85,108.73,108.79,10554.0,97.1076,97.2148,97.1076,97.1612,10554.0
2021-01-13 10:40:00,108.79,108.89,108.74,108.84,4660.0,97.1612,97.2505,97.1165,97.2058,4660.0
2021-01-13 10:45:00,108.82,108.85,108.7,108.7,11169.0,97.188,97.2148,97.0808,97.0808,11169.0
2021-01-13 10:50:00,108.72,109.05,108.71,109.0,7227.0,97.0986,97.3934,97.0897,97.3487,7227.0
2021-01-13 10:55:00,109.01,109.06,108.97,109.04,7974.0,97.3577,97.4023,97.3219,97.3844,7974.0
2021-01-13 11:00:00,109.02,109.1,108.88,108.88,13156.0,97.3666,97.438,97.2415,97.2415,13156.0
2021-01-13 11:05:00,108.89,108.89,108.6,108.6,6283.0,97.2505,97.2505,96.9915,96.9915,6283.0
2021-01-13 11:10:00,108.62,108.98,108.6,108.92,26054.0,97.0093,97.3309,96.9915,97.2773,26054.0
2021-01-13 11:15:00,108.98,109.19,108.98,109.1,9254.0,97.3309,97.5184,97.3309,97.438,9254.0
2021-01-13 11:20:00,109.16,109.24,109.09,109.09,5122.0,97.4916,97.5631,97.4291,97.4291,5122.0
2021-01-13 11:25:00,109.09,109.1,109.01,109.02,6470.0,97.4291,97.438,97.3577,97.3666,6470.0
2021-01-13 11:30:00,108.99,109.07,108.9,109.05,12219.0,97.3398,97.4112,97.2594,97.3934,12219.0
2021-01-13 11:35:00,109.05,109.11,109.01,109.01,24014.0,97.3934,97.447,97.3577,97.3577,24014.0
2021-01-13 11:40:00,109.04,109.11,108.89,108.93,9431.0,97.3844,97.447,97.2505,97.2862,9431.0
2021-01-13 11:45:00,108.95,109.1,108.95,109.07,13335.0,97.3041,97.438,97.3041,97.4112,13335.0
2021-01-13 11:50:00,109.07,109.13,108.97,109.01,11943.0,97.4112,97.4648,97.3219,97.3577,11943.0
2021-01-13 11:55:00,108.92,109.0,108.8,108.89,8235.0,97.2773,97.3487,97.1701,97.2505,8235.0
2021-01-13 12:00:00,108.85,108.91,108.79,108.83,6561.0,97.2148,97.2683,97.1612,97.1969,6561.0
2021-01-13 12:05:00,108.82,108.85,108.71,108.71,5034.0,97.188,97.2148,97.0897,97.0897,5034.0
2021-01-13 12:10:00,108.7,108.73,108.48,108.48,8350.0,97.0808,97.1076,96.8843,96.8843,8350.0
2021-01-13 12:15:00,108.48,108.5,108.41,108.47,9251.0,96.8843,96.9022,96.8218,96.8754,9251.0
2021-01-13 12:20:00,108.5,108.67,108.48,108.67,7159.0,96.9022,97.054,96.8843,97.054,7159.0
2021-01-13 12:25:00,108.65,108.85,108.6,108.79,7770.0,97.0361,97.2148,96.9915,97.1612,7770.0
2021-01-13 12:30:00,108.81,108.81,108.71,108.71,4662.0,97.179,97.179,97.0897,97.0897,4662.0
2021-01-13 12:35:00,108.71,108.74,108.63,108.74,8537.0,97.0897,97.1165,97.0183,97.1165,8537.0
2021-01-13 12:40:00,108.74,108.8,108.7,108.8,6072.0,97.1165,97.1701,97.0808,97.1701,6072.0
2021-01-13 12:45:00,108.8,108.96,108.8,108.96,5429.0,97.1701,97.313,97.1701,97.313,5429.0
2021-01-13 12:50:00,108.98,109.07,108.93,109.03,6968.0,97.3309,97.4112,97.2862,97.3755,6968.0
2021-01-13 12:55:00,109.08,109.12,108.8,108.8,14819.0,97.4202,97.4559,97.1701,97.1701,14819.0
2021-01-13 13:00:00,108.83,108.85,108.68,108.7,10801.0,97.1969,97.2148,97.0629,97.0808,10801.0
2021-01-13 13:05:00,108.67,108.88,108.67,108.88,8205.0,97.054,97.2415,97.054,97.2415,8205.0
2021-01-13 13:10:00,108.86,108.95,108.84,108.91,13061.0,97.2237,97.3041,97.2058,97.2683,13061.0
2021-01-13 13:15:00,108.95,108.98,108.92,108.95,6806.0,97.3041,97.3309,97.2773,97.3041,6806.0
2021-01-13 13:20:00,108.95,108.98,108.9,108.91,11034.0,97.3041,97.3309,97.2594,97.2683,11034.0
2021-01-13 13:25:00,108.91,108.97,108.9,108.95,5266.0,97.2683,97.3219,97.2594,97.3041,5266.0
2021-01-13 13:30:00,108.94,108.98,108.94,108.97,6788.0,97.2951,97.3309,97.2951,97.3219,6788.0
2021-01-13 13:35:00,108.95,109.07,108.95,109.06,13945.0,97.3041,97.4112,97.3041,97.4023,13945.0
2021-01-13 13:40:00,109.06,109.21,109.03,109.21,7757.0,97.4023,97.5363,97.3755,97.5363,7757.0
2021-01-13 13:45:00,109.22,109.31,109.19,109.31,5907.0,97.5452,97.6256,97.5184,97.6256,5907.0
2021-01-13 13:50:00,109.31,109.31,109.07,109.07,6981.0,97.6256,97.6256,97.4112,97.4112,6981.0
2021-01-13 13:55:00,109.08,109.26,109.07,109.25,6755.0,97.4202,97.5809,97.4112,97.572,6755.0
2021-01-13 14:00:00,109.23,109.38,109.13,109.25,10113.0,97.5541,97.6881,97.4648,97.572,10113.0
2021-01-13 14:05:00,109.24,109.38,109.19,109.38,11618.0,97.5631,97.6881,97.5184,97.6881,11618.0
2021-01-13 14:10:00,109.39,109.46,109.35,109.46,8142.0,97.697,97.7595,97.6613,97.7595,8142.0
2021-01-13 14:15:00,109.42,109.51,109.42,109.48,8511.0,97.7238,97.8042,97.7238,97.7774,8511.0
2021-01-13 14:20:00,109.49,109.61,109.44,109.61,6466.0,97.7863,97.8935,97.7417,97.8935,6466.0
2021-01-13 14:25:00,109.63,109.66,109.53,109.59,8254.0,97.9114,97.9382,97.8221,97.8757,8254.0
2021-01-13 14:30:00,109.57,109.57,109.36,109.46,5629.0,97.8578,97.8578,97.6702,97.7595,5629.0
2021-01-13 14:35:00,109.43,109.43,109.31,109.31,6281.0,97.7328,97.7328,97.6256,97.6256,6281.0
2021-01-13 14:40:00,109.31,109.34,109.24,109.24,7398.0,97.6256,97.6524,97.5631,97.5631,7398.0
2021-01-13 14:45:00,109.26,109.31,109.26,109.29,11304.0,97.5809,97.6256,97.5809,97.6077,11304.0
2021-01-13 14:50:00,109.29,109.3,109.13,109.16,14206.0,97.6077,97.6167,97.4648,97.4916,14206.0
2021-01-13 14:55:00,109.14,109.17,109.09,109.1,9953.0,97.4738,97.5005,97.4291,97.438,9953.0
2021-01-13 15:00:00,109.11,109.22,109.09,109.09,11037.0,97.447,97.5452,97.4291,97.4291,11037.0
2021-01-13 15:05:00,109.07,109.15,108.97,109.01,10233.0,97.4112,97.4827,97.3219,97.3577,10233.0
2021-01-13 15:10:00,109.02,109.14,109.01,109.14,8615.0,97.3666,97.4738,97.3577,97.4738,8615.0
2021-01-13 15:15:00,109.15,109.18,109.04,109.04,10987.0,97.4827,97.5095,97.3844,97.3844,10987.0
2021-01-13 15:20:00,109.07,109.15,109.01,109.15,8624.0,97.4112,97.4827,97.3577,97.4827,8624.0
2021-01-13 15:25:00,109.14,109.14,109.04,109.06,9653.0,97.4738,97.4738,97.3844,97.4023,9653.0
2021-01-13 15:30:00,109.04,109.04,108.86,109.0,15073.0,97.3844,97.3844,97.2237,97.3487,15073.0
2021-01-13 15:35:00,109.01,109.1,108.91,109.04,14591.0,97.3577,97.438,97.2683,97.3844,14591.0
2021-01-13 15:40:00,109.06,109.13,109.04,109.08,14537.0,97.4023,97.4648,97.3844,97.4202,14537.0
2021-01-13 15:45:00,109.1,109.18,109.03,109.15,35906.0,97.438,97.5095,97.3755,97.4827,35906.0
2021-01-13 15:50:00,109.17,109.18,108.91,108.94,54152.0,97.5005,97.5095,97.2683,97.2951,54152.0
2021-01-13 15:55:00,108.91,108.97,108.78,108.9,82116.0,97.2683,97.3219,97.1522,97.2594,82116.0
2021-01-14 09:30:00,108.99,109.25,108.19,108.49,33865.0,97.3398,97.572,96.6253,96.8932,33865.0
2021-01-14 09:35:00,108.27,108.5,108.26,108.46,19226.0,96.6968,96.9022,96.6878,96.8664,19226.0
2021-01-14 09:40:00,108.5,109.02,108.5,108.88,12603.0,96.9022,97.3666,96.9022,97.2415,12603.0
2021-01-14 09:45:00,108.89,108.89,108.46,108.46,5765.0,97.2505,97.2505,96.8664,96.8664,5765.0
2021-01-14 09:50:00,108.46,108.54,108.28,108.39,10283.0,96.8664,96.9379,96.7057,96.8039,10283.0
2021-01-14 09:55:00,108.46,108.66,108.42,108.63,11390.0,96.8664,97.0451,96.8307,97.0183,11390.0
2021-01-14 10:00:00,108.63,109.04,108.63,108.8,20554.0,97.0183,97.3844,97.0183,97.1701,20554.0
2021-01-14 10:05:00,108.73,108.75,108.52,108.57,8078.0,97.1076,97.1254,96.92,96.9647,8078.0
2021-01-14 10:10:00,108.58,108.74,108.43,108.67,7008.0,96.9736,97.1165,96.8396,97.054,7008.0
2021-01-14 10:15:00,108.68,108.8,108.57,108.76,4484.0,97.0629,97.1701,96.9647,97.1344,4484.0
2021-01-14 10:20:00,108.79,108.82,108.7,108.8,32704.0,97.1612,97.188,97.0808,97.1701,32704.0
2021-01-14 10:25:00,108.83,108.89,108.73,108.84,4507.0,97.1969,97.2505,97.1076,97.2058,4507.0
2021-01-14 10:30:00,108.81,108.92,108.72,108.72,19450.0,97.179,97.2773,97.0986,97.0986,19450.0
2021-01-14 10:35:00,108.76,108.78,108.47,108.78,13116.0,97.1344,97.1522,96.8754,97.1522,13116.0
2021-01-14 10:40:00,108.82,109.05,108.82,108.95,6034.0,97.188,97.3934,97.188,97.3041,6034.0
2021-01-14 10:45:00,108.94,108.98,108.9,108.94,4349.0,97.2951,97.3309,97.2594,97.2951,4349.0
2021-01-14 10:50:00,108.95,108.95,108.61,108.61,8125.0,97.3041,97.3041,97.0004,97.0004,8125.0
2021-01-14 10:55:00,108.65,108.84,108.65,108.84,6279.0,97.0361,97.2058,97.0361,97.2058,6279.0
2021-01-14 11:00:00,108.89,109.02,108.84,109.01,4656.0,97.2505,97.3666,97.2058,97.3577,4656.0
2021-01-14 11:05:00,109.05,109.1,108.97,109.01,4171.0,97.3934,97.438,97.3219,97.3577,4171.0
2021-01-14 11:10:00,109.06,109.24,109.04,109.22,3860.0,97.4023,97.5631,97.3844,97.5452,3860.0
2021-01-14 11:15:00,109.21,109.27,109.0,109.0,5051.0,97.5363,97.5899,97.3487,97.3487,5051.0
2021-01-14 11:20:00,109.02,109.04,108.85,108.98,19920.0,97.3666,97.3844,97.2148,97.3309,19920.0
2021-01-14 11:25:00,108.95,109.02,108.92,108.95,4877.0,97.3041,97.3666,97.2773,97.3041,4877.0
2021-01-14 11:30:00,108.98,109.14,108.93,108.93,5782.0,97.3309,97.4738,97.2862,97.2862,5782.0
2021-01-14 11:35:00,108.92,109.06,108.92,108.97,4107.0,97.2773,97.4023,97.2773,97.3219,4107.0
2021-01-14 11:40:00,108.98,109.03,108.97,109.03,4049.0,97.3309,97.3755,97.3219,97.3755,4049.0
2021-01-14 11:45:00,109.0,109.04,108.92,108.92,4696.0,97.3487,97.3844,97.2773,97.2773,4696.0
2021-01-14 11:50:00,108.94,109.0,108.87,108.98,6843.0,97.2951,97.3487,97.2326,97.3309,6843.0
2021-01-14 11:55:00,109.01,109.09,108.96,108.98,3917.0,97.3577,97.4291,97.313,97.3309,3917.0
2021-01-14 12:00:00,109.0,109.15,108.96,109.12,4181.0,97.3487,97.4827,97.313,97.4559,4181.0
2021-01-14 12:05:00,109.14,109.2,109.06,109.15,5157.0,97.4738,97.5273,97.4023,97.4827,5157.0
2021-01-14 12:10:00,109.12,109.15,109.05,109.15,3526.0,97.4559,97.4827,97.3934,97.4827,3526.0
2021-01-14 12:15:00,109.15,109.16,109.06,109.06,3124.0,97.4827,97.4916,97.4023,97.4023,3124.0
2021-01-14 12:20:00,109.02,109.05,108.92,108.93,3061.0,97.3666,97.3934,97.2773,97.2862,3061.0
2021-01-14 12:25:00,108.9,108.99,108.88,108.88,6054.0,97.2594,97.3398,97.2415,97.2415,6054.0
2021-01-14 12:30:00,108.87,108.95,108.87,108.9,3835.0,97.2326,97.3041,97.2326,97.2594,3835.0
2021-01-14 12:35:00,108.91,108.93,108.84,108.88,3901.0,97.2683,97.2862,97.2058,97.2415,3901.0
2021-01-14 12:40:00,108.88,108.95,108.81,108.81,4216.0,97.2415,97.3041,97.179,97.179,4216.0
2021-01-14 12:45:00,108.83,108.95,108.81,108.95,3819.0,97.1969,97.3041,97.179,97.3041,3819.0
2021-01-14 12:50:00,108.91,108.94,108.84,108.94,8620.0,97.2683,97.2951,97.2058,97.2951,8620.0
2021-01-14 12:55:00,108.93,108.97,108.82,108.89,3157.0,97.2862,97.3219,97.188,97.2505,3157.0
2021-01-14 13:00:00,108.87,108.92,108.86,108.87,3839.0,97.2326,97.2773,97.2237,97.2326,3839.0
2021-01-14 13:05:00,108.85,108.87,108.82,108.86,7555.0,97.2148,97.2326,97.188,97.2237,7555.0
2021-01-14 13:10:00,108.85,108.86,108.8,108.84,4879.0,97.2148,97.2237,97.1701,97.2058,4879.0
2021-01-14 13:15:00,108.85,108.85,108.75,108.82,11506.0,97.2148,97.2148,97.1254,97.188,11506.0
2021-01-14 13:20:00,108.83,108.96,108.83,108.89,4271.0,97.1969,97.313,97.1969,97.2505,4271.0
2021-01-14 13:25:00,108.88,108.93,108.81,108.89,5444.0,97.2415,97.2862,97.179,97.2505,5444.0
2021-01-14 13:30:00,108.89,108.97,108.87,108.87,5544.0,97.2505,97.3219,97.2326,97.2326,5544.0
2021-01-14 13:35:00,108.88,108.99,108.84,108.88,4818.0,97.2415,97.3398,97.2058,97.2415,4818.0
2021-01-14 13:40:00,108.9,108.94,108.87,108.93,4970.0,97.2594,97.2951,97.2326,97.2862,4970.0
2021-01-14 13:45:00,108.93,109.01,108.92,108.97,4634.0,97.2862,97.3577,97.2773,97.3219,4634.0
2021-01-14 13:50:00,108.97,108.99,108.92,108.97,4793.0,97.3219,97.3398,97.2773,97.3219,4793.0
2021-01-14 13:55:00,108.97,108.99,108.92,108.96,5649.0,97.3219,97.3398,97.2773,97.313,5649.0
2021-01-14 14:00:00,108.96,109.01,108.93,108.97,6435.0,97.313,97.3577,97.2862,97.3219,6435.0
2021-01-14 14:05:00,108.98,109.0,108.92,108.93,5432.0,97.3309,97.3487,97.2773,97.2862,5432.0
2021-01-14 14:10:00,108.93,108.96,108.88,108.95,10734.0,97.2862,97.313,97.2415,97.3041,10734.0
2021-01-14 14:15:00,108.98,109.11,108.98,109.11,9673.0,97.3309,97.447,97.3309,97.447,9673.0
2021-01-14 14:20:00,109.1,109.35,109.1,109.29,15581.0,97.438,97.6613,97.438,97.6077,15581.0
2021-01-14 14:25:00,109.33,109.38,109.26,109.37,7666.0,97.6434,97.6881,97.5809,97.6792,7666.0
2021-01-14 14:30:00,109.36,109.41,109.3,109.41,13100.0,97.6702,97.7149,97.6167,97.7149,13100.0
2021-01-14 14:35:00,109.38,109.46,109.34,109.45,10089.0,97.6881,97.7595,97.6524,97.7506,10089.0
2021-01-14 14:40:00,109.42,109.47,109.32,109.45,10299.0,97.7238,97.7685,97.6345,97.7506,10299.0
2021-01-14 14:45:00,109.46,109.47,109.32,109.34,18372.0,97.7595,97.7685,97.6345,97.6524,18372.0
2021-01-14 14:50:00,109.34,109.35,109.19,109.19,15175.0,97.6524,97.6613,97.5184,97.5184,15175.0
2021-01-14 14:55:00,109.17,109.36,109.16,109.29,13539.0,97.5005,97.6702,97.4916,97.6077,13539.0
2021-01-14 15:00:00,109.31,109.41,109.29,109.34,12524.0,97.6256,97.7149,97.6077,97.6524,12524.0
2021-01-14 15:05:00,109.33,109.37,109.28,109.3,10374.0,97.6434,97.6792,97.5988,97.6167,10374.0
2021-01-14 15:10:00,109.29,109.34,109.21,109.25,13741.0,97.6077,97.6524,97.5363,97.572,13741.0
2021-01-14 15:15:00,109.29,109.29,109.11,109.14,11409.0,97.6077,97.6077,97.447,97.4738,11409.0
2021-01-14 15:20:00,109.15,109.42,109.14,109.34,14673.0,97.4827,97.7238,97.4738,97.6524,14673.0
2021-01-14 15:25:00,109.41,109.43,109.27,109.43,13025.0,97.7149,97.7328,97.5899,97.7328,13025.0
2021-01-14 15:30:00,109.43,109.54,109.37,109.39,20144.0,97.7328,97.831,97.6792,97.697,20144.0
2021-01-14 15:35:00,109.4,109.42,109.28,109.4,14412.0,97.706,97.7238,97.5988,97.706,14412.0
2021-01-14 15:40:00,109.4,109.43,109.21,109.26,23307.0,97.706,97.7328,97.5363,97.5809,23307.0
2021-01-14 15:45:00,109.27,109.32,109.12,109.12,17174.0,97.5899,97.6345,97.4559,97.4559,17174.0
2021-01-14 15:50:00,109.13,109.14,108.99,109.05,30124.0,97.4648,97.4738,97.3398,97.3934,30124.0
2021-01-14 15:55:00,109.06,109.18,108.99,109.06,73012.0,97.4023,97.5095,97.3398,97.4023,73012.0
2021-01-15 09:30:00,108.7,108.96,108.55,108.85,130015.0,97.0808,97.313,96.9468,97.2148,130015.0
2021-01-15 09:35:00,108.7,108.7,108.4,108.45,19058.0,97.0808,97.0808,96.8129,96.8575,19058.0
2021-01-15 09:40:00,108.46,108.52,108.21,108.49,6324.0,96.8664,96.92,96.6432,96.8932,6324.0
2021-01-15 09:45:00,108.42,108.57,108.42,108.5,40484.0,96.8307,96.9647,96.8307,96.9022,40484.0
2021-01-15 09:50:00,108.43,108.48,108.35,108.47,7098.0,96.8396,96.8843,96.7682,96.8754,7098.0
2021-01-15 09:55:00,108.47,108.56,108.34,108.53,7587.0,96.8754,96.9558,96.7593,96.929,7587.0
2021-01-15 10:00:00,108.56,108.74,108.49,108.64,19449.0,96.9558,97.1165,96.8932,97.0272,19449.0
2021-01-15 10:05:00,108.64,108.65,108.2,108.36,11567.0,97.0272,97.0361,96.6342,96.7771,11567.0
2021-01-15 10:10:00,108.33,108.44,108.21,108.21,11049.0,96.7503,96.8486,96.6432,96.6432,11049.0
2021-01-15 10:15:00,108.22,108.23,108.05,108.18,8151.0,96.6521,96.661,96.5003,96.6164,8151.0
2021-01-15 10:20:00,108.18,108.28,108.06,108.25,9364.0,96.6164,96.7057,96.5092,96.6789,9364.0
2021-01-15 10:25:00,108.25,108.3,108.02,108.13,9013.0,96.6789,96.7235,96.4735,96.5717,9013.0
2021-01-15 10:30:00,108.12,108.17,108.05,108.13,8367.0,96.5628,96.6074,96.5003,96.5717,8367.0
2021-01-15 10:35:00,108.17,108.27,108.15,108.18,8496.0,96.6074,96.6968,96.5896,96.6164,8496.0
2021-01-15 10:40:00,108.16,108.34,108.16,108.34,11456.0,96.5985,96.7593,96.5985,96.7593,11456.0
2021-01-15 10:45:00,108.35,108.38,108.31,108.38,6478.0,96.7682,96.795,96.7325,96.795,6478.0
2021-01-15 10:50:00,108.4,108.6,108.39,108.53,5325.0,96.8129,96.9915,96.8039,96.929,5325.0
2021-01-15 10:55:00,108.53,108.57,108.42,108.5,8384.0,96.929,96.9647,96.8307,96.9022,8384.0
2021-01-15 11:00:00,108.48,108.49,108.3,108.36,7738.0,96.8843,96.8932,96.7235,96.7771,7738.0
2021-01-15 11:05:00,108.34,108.43,108.29,108.35,5361.0,96.7593,96.8396,96.7146,96.7682,5361.0
2021-01-15 11:10:00,108.34,108.44,108.25,108.43,5404.0,96.7593,96.8486,96.6789,96.8396,5404.0
2021-01-15 11:15:00,108.42,108.63,108.41,108.63,6371.0,96.8307,97.0183,96.8218,97.0183,6371.0
2021-01-15 11:20:00,108.64,108.76,108.57,108.57,4073.0,97.0272,97.1344,96.9647,96.9647,4073.0
2021-01-15 11:25:00,108.61,108.83,108.6,108.78,4689.0,97.0004,97.1969,96.9915,97.1522,4689.0
2021-01-15 11:30:00,108.8,108.87,108.63,108.63,8651.0,97.1701,97.2326,97.0183,97.0183,8651.0
2021-01-15 11:35:00,108.61,108.82,108.61,108.82,3600.0,97.0004,97.188,97.0004,97.188,3600.0
2021-01-15 11:40:00,108.83,108.97,108.79,108.88,5080.0,97.1969,97.3219,97.1612,97.2415,5080.0
2021-01-15 11:45:00,108.89,108.92,108.77,108.83,2600.0,97.2505,97.2773,97.1433,97.1969,2600.0
2021-01-15 11:50:00,108.86,108.86,108.75,108.78,2938.0,97.2237,97.2237,97.1254,97.1522,2938.0
2021-01-15 11:55:00,108.81,108.9,108.72,108.88,4408.0,97.179,97.2594,97.0986,97.2415,4408.0
2021-01-15 12:00:00,108.89,108.89,108.75,108.84,3722.0,97.2505,97.2505,97.1254,97.2058,3722.0
2021-01-15 12:05:00,108.9,108.91,108.77,108.81,3155.0,97.2594,97.2683,97.1433,97.179,3155.0
2021-01-15 12:10:00,108.8,108.9,108.73,108.85,5382.0,97.1701,97.2594,97.1076,97.2148,5382.0
2021-01-15 12:15:00,108.86,108.97,108.85,108.95,6100.0,97.2237,97.3219,97.2148,97.3041,6100.0
2021-01-15 12:20:00,108.96,108.96,108.86,108.89,4100.0,97.313,97.313,97.2237,97.2505,4100.0
2021-01-15 12:25:00,108.86,108.95,108.85,108.92,3263.0,97.2237,97.3041,97.2148,97.2773,3263.0
2021-01-15 12:30:00,108.93,108.99,108.88,108.94,5557.0,97.2862,97.3398,97.2415,97.2951,5557.0
2021-01-15 12:35:00,108.92,108.95,108.82,108.95,5190.0,97.2773,97.3041,97.188,97.3041,5190.0
2021-01-15 12:40:00,108.93,109.01,108.93,108.96,4158.0,97.2862,97.3577,97.2862,97.313,4158.0
2021-01-15 12:45:00,108.99,109.14,108.94,109.08,7956.0,97.3398,97.4738,97.2951,97.4202,7956.0
2021-01-15 12:50:00,109.09,109.2,108.95,109.17,5491.0,97.4291,97.5273,97.3041,97.5005,5491.0
2021-01-15 12:55:00,109.16,109.2,109.13,109.14,3210.0,97.4916,97.5273,97.4648,97.4738,3210.0
2021-01-15 13:00:00,109.15,109.18,109.02,109.04,8601.0,97.4827,97.5095,97.3666,97.3844,8601.0
2021-01-15 13:05:00,109.04,109.17,109.04,109.17,3492.0,97.3844,97.5005,97.3844,97.5005,3492.0
2021-01-15 13:10:00,109.17,109.18,109.1,109.18,5000.0,97.5005,97.5095,97.438,97.5095,5000.0
2021-01-15 13:15:00,109.17,109.34,109.17,109.28,6523.0,97.5005,97.6524,97.5005,97.5988,6523.0
2021-01-15 13:20:00,109.31,109.34,109.26,109.28,5302.0,97.6256,97.6524,97.5809,97.5988,5302.0
2021-01-15 13:25:00,109.31,109.34,109.22,109.26,4277.0,97.6256,97.6524,97.5452,97.5809,4277.0
2021-01-15 13:30:00,109.27,109.27,109.09,109.19,4127.0,97.5899,97.5899,97.4291,97.5184,4127.0
2021-01-15 13:35:00,109.16,109.19,109.04,109.12,5764.0,97.4916,97.5184,97.3844,97.4559,5764.0
2021-01-15 13:40:00,109.13,109.16,109.02,109.02,5265.0,97.4648,97.4916,97.3666,97.3666,5265.0
2021-01-15 13:45:00,109.04,109.12,109.0,109.09,3377.0,97.3844,97.4559,97.3487,97.4291,3377.0
2021-01-15 13:50:00,109.01,109.01,108.93,108.96,3306.0,97.3577,97.3577,97.2862,97.313,3306.0
2021-01-15 13:55:00,108.97,109.03,108.9,108.97,4508.0,97.3219,97.3755,97.2594,97.3219,4508.0
2021-01-15 14:00:00,108.95,109.03,108.89,108.97,6044.0,97.3041,97.3755,97.2505,97.3219,6044.0
2021-01-15 14:05:00,108.94,108.94,108.83,108.84,4008.0,97.2951,97.2951,97.1969,97.2058,4008.0
2021-01-15 14:10:00,108.84,108.9,108.76,108.88,6754.0,97.2058,97.2594,97.1344,97.2415,6754.0
2021-01-15 14:15:00,108.94,108.98,108.78,108.78,4272.0,97.2951,97.3309,97.1522,97.1522,4272.0
2021-01-15 14:20:00,108.78,108.89,108.76,108.87,4089.0,97.1522,97.2505,97.1344,97.2326,4089.0
2021-01-15 14:25:00,108.87,109.04,108.85,108.98,12348.0,97.2326,97.3844,97.2148,97.3309,12348.0
2021-01-15 14:30:00,108.97,109.12,108.94,109.12,28660.0,97.3219,97.4559,97.2951,97.4559,28660.0
2021-01-15 14:35:00,109.15,109.2,109.15,109.18,5084.0,97.4827,97.5273,97.4827,97.5095,5084.0
2021-01-15 14:40:00,109.2,109.2,109.13,109.13,7518.0,97.5273,97.5273,97.4648,97.4648,7518.0
2021-01-15 14:45:00,109.13,109.17,109.07,109.08,6976.0,97.4648,97.5005,97.4112,97.4202,6976.0
2021-01-15 14:50:00,109.11,109.11,109.02,109.06,5113.0,97.447,97.447,97.3666,97.4023,5113.0
2021-01-15 14:55:00,109.06,109.06,108.98,109.01,5742.0,97.4023,97.4023,97.3309,97.3577,5742.0
2021-01-15 15:00:00,109.04,109.13,109.01,109.06,8221.0,97.3844,97.4648,97.3577,97.4023,8221.0
2021-01-15 15:05:00,109.04,109.13,108.97,109.01,6419.0,97.3844,97.4648,97.3219,97.3577,6419.0
2021-01-15 15:10:00,109.05,109.32,109.05,109.26,9652.0,97.3934,97.6345,97.3934,97.5809,9652.0
2021-01-15 15:15:00,109.31,109.37,109.26,109.31,8466.0,97.6256,97.6792,97.5809,97.6256,8466.0
2021-01-15 15:20:00,109.29,109.3,109.21,109.27,8616.0,97.6077,97.6167,97.5363,97.5899,8616.0
2021-01-15 15:25:00,109.27,109.27,109.13,109.14,8052.0,97.5899,97.5899,97.4648,97.4738,8052.0
2021-01-15 15:30:00,109.15,109.15,108.96,109.0,17601.0,97.4827,97.4827,97.313,97.3487,17601.0
2021-01-15 15:35:00,109.0,109.03,108.84,108.87,22024.0,97.3487,97.3755,97.2058,97.2326,22024.0
2021-01-15 15:40:00,108.86,108.91,108.7,108.7,22837.0,97.2237,97.2683,97.0808,97.0808,22837.0
2021-01-15 15:45:00,108.66,108.72,108.29,108.32,67796.0,97.0451,97.0986,96.7146,96.7414,67796.0
2021-01-15 15:50:00,108.28,108.48,108.24,108.25,62417.0,96.7057,96.8843,96.67,96.6789,62417.0
2021-01-15 15:55:00,108.27,108.48,108.16,108.39,145984.0,96.6968,96.8843,96.5985,96.8039,145984.0
2021-01-19 09:30:00,108.6,108.91,108.35,108.63,40911.0,96.9915,97.2683,96.7682,97.0183,40911.0
2021-01-19 09:35:00,108.76,109.1,108.69,108.87,18395.0,97.1344,97.438,97.0719,97.2326,18395.0
2021-01-19 09:40:00,108.84,108.9,108.48,108.69,14861.0,97.2058,97.2594,96.8843,97.0719,14861.0
2021-01-19 09:45:00,108.8,108.82,108.58,108.64,10496.0,97.1701,97.188,96.9736,97.0272,10496.0
2021-01-19 09:50:00,108.65,108.67,108.52,108.59,15773.0,97.0361,97.054,96.92,96.9825,15773.0
2021-01-19 09:55:00,108.56,108.79,108.55,108.7,7604.0,96.9558,97.1612,96.9468,97.0808,7604.0
2021-01-19 10:00:00,108.68,108.82,108.55,108.62,8413.0,97.0629,97.188,96.9468,97.0093,8413.0
2021-01-19 10:05:00,108.68,108.76,108.57,108.59,5355.0,97.0629,97.1344,96.9647,96.9825,5355.0
2021-01-19 10:10:00,108.6,108.63,108.42,108.55,9488.0,96.9915,97.0183,96.8307,96.9468,9488.0
2021-01-19 10:15:00,108.57,108.61,108.5,108.54,5171.0,96.9647,97.0004,96.9022,96.9379,5171.0
2021-01-19 10:20:00,108.53,108.76,108.5,108.68,8824.0,96.929,97.1344,96.9022,97.0629,8824.0
2021-01-19 10:25:00,108.64,108.97,108.64,108.95,8723.0,97.0272,97.3219,97.0272,97.3041,8723.0
2021-01-19 10:30:00,108.98,109.18,108.98,109.18,9912.0,97.3309,97.5095,97.3309,97.5095,9912.0
2021-01-19 10:35:00,109.19,109.2,108.96,108.96,11178.0,97.5184,97.5273,97.313,97.313,11178.0
2021-01-19 10:40:00,109.01,109.3,108.97,109.28,8537.0,97.3577,97.6167,97.3219,97.5988,8537.0
2021-01-19 10:45:00,109.29,109.39,109.26,109.33,5879.0,97.6077,97.697,97.5809,97.6434,5879.0
2021-01-19 10:50:00,109.36,109.63,109.34,109.53,8505.0,97.6702,97.9114,97.6524,97.8221,8505.0
2021-01-19 10:55:00,109.52,109.65,109.49,109.55,7545.0,97.8131,97.9292,97.7863,97.8399,7545.0
2021-01-19 11:00:00,109.56,109.7,109.53,109.68,7736.0,97.8489,97.9739,97.8221,97.956,7736.0
2021-01-19 11:05:00,109.68,109.68,109.4,109.6,20301.0,97.956,97.956,97.706,97.8846,20301.0
2021-01-19 11:10:00,109.61,109.89,109.61,109.72,9718.0,97.8935,98.1436,97.8935,97.9918,9718.0
2021-01-19 11:15:00,109.68,109.68,109.42,109.43,5819.0,97.956,97.956,97.7238,97.7328,5819.0
2021-01-19 11:20:00,109.43,109.49,109.39,109.39,7787.0,97.7328,97.7863,97.697,97.697,7787.0
2021-01-19 11:25:00,109.39,109.47,109.36,109.42,9325.0,97.697,97.7685,97.6702,97.7238,9325.0
2021-01-19 11:30:00,109.39,109.4,109.02,109.02,9246.0,97.697,97.706,97.3666,97.3666,9246.0
2021-01-19 11:35:00,108.98,109.29,108.97,109.24,5478.0,97.3309,97.6077,97.3219,97.5631,5478.0
2021-01-19 11:40:00,109.21,109.47,109.2,109.41,3809.0,97.5363,97.7685,97.5273,97.7149,3809.0
2021-01-19 11:45:00,109.41,109.41,109.21,109.35,5168.0,97.7149,97.7149,97.5363,97.6613,5168.0
2021-01-19 11:50:00,109.33,109.39,109.25,109.28,4465.0,97.6434,97.697,97.572,97.5988,4465.0
2021-01-19 11:55:00,109.24,109.24,109.14,109.16,5150.0,97.5631,97.5631,97.4738,97.4916,5150.0
2021-01-19 12:00:00,109.16,109.38,109.15,109.31,9784.0,97.4916,97.6881,97.4827,97.6256,9784.0
2021-01-19 12:05:00,109.31,109.38,109.31,109.38,4229.0,97.6256,97.6881,97.6256,97.6881,4229.0
2021-01-19 12:10:00,109.37,109.44,109.36,109.4,2541.0,97.6792,97.7417,97.6702,97.706,2541.0
2021-01-19 12:15:00,109.44,109.47,109.28,109.3,8266.0,97.7417,97.7685,97.5988,97.6167,8266.0
2021-01-19 12:20:00,109.33,109.34,109.22,109.23,4307.0,97.6434,97.6524,97.5452,97.5541,4307.0
2021-01-19 12:25:00,109.23,109.26,109.17,109.2,5543.0,97.5541,97.5809,97.5005,97.5273,5543.0
2021-01-19 12:30:00,109.2,109.26,109.08,109.08,5261.0,97.5273,97.5809,97.4202,97.4202,5261.0
2021-01-19 12:35:00,109.1,109.13,109.01,109.12,7330.0,97.438,97.4648,97.3577,97.4559,7330.0
2021-01-19 12:40:00,109.14,109.4,109.13,109.4,4951.0,97.4738,97.706,97.4648,97.706,4951.0
2021-01-19 12:45:00,109.4,109.47,109.34,109.38,3299.0,97.706,97.7685,97.6524,97.6881,3299.0
2021-01-19 12:50:00,109.4,109.55,109.39,109.52,4292.0,97.706,97.8399,97.697,97.8131,4292.0
2021-01-19 12:55:00,109.49,109.61,109.44,109.57,5084.0,97.7863,97.8935,97.7417,97.8578,5084.0
2021-01-19 13:00:00,109.61,109.65,109.54,109.54,5209.0,97.8935,97.9292,97.831,97.831,5209.0
2021-01-19 13:05:00,109.58,109.7,109.51,109.66,4044.0,97.8667,97.9739,97.8042,97.9382,4044.0
2021-01-19 13:10:00,109.66,109.72,109.62,109.71,3485.0,97.9382,97.9918,97.9024,97.9828,3485.0
2021-01-19 13:15:00,109.72,109.8,109.65,109.67,6551.0,97.9918,98.0632,97.9292,97.9471,6551.0
2021-01-19 13:20:00,109.69,109.76,109.61,109.65,4307.0,97.965,98.0275,97.8935,97.9292,4307.0
2021-01-19 13:25:00,109.66,109.8,109.64,109.64,3641.0,97.9382,98.0632,97.9203,97.9203,3641.0
2021-01-19 13:30:00,109.66,109.71,109.63,109.7,6546.0,97.9382,97.9828,97.9114,97.9739,6546.0
2021-01-19 13:35:00,109.7,109.78,109.67,109.7,9816.0,97.9739,98.0453,97.9471,97.9739,9816.0
2021-01-19 13:40:00,109.7,109.88,109.69,109.84,7362.0,97.9739,98.1347,97.965,98.0989,7362.0
2021-01-19 13:45:00,109.87,109.91,109.74,109.83,8812.0,98.1257,98.1614,98.0096,98.09,8812.0
2021-01-19 13:50:00,109.86,109.98,109.84,109.96,7789.0,98.1168,98.224,98.0989,98.2061,7789.0
2021-01-19 13:55:00,109.92,110.12,109.92,110.0,7669.0,98.1704,98.349,98.1704,98.2418,7669.0
2021-01-19 14:00:00,109.98,110.0,109.86,109.89,4336.0,98.224,98.2418,98.1168,98.1436,4336.0
2021-01-19 14:05:00,109.86,110.02,109.83,110.02,6697.0,98.1168,98.2597,98.09,98.2597,6697.0
2021-01-19 14:10:00,110.02,110.02,109.81,109.97,16634.0,98.2597,98.2597,98.0721,98.215,16634.0
2021-01-19 14:15:00,110.01,110.06,109.9,109.99,5255.0,98.2508,98.2954,98.1525,98.2329,5255.0
2021-01-19 14:20:00,110.02,110.07,109.95,110.01,4912.0,98.2597,98.3043,98.1972,98.2508,4912.0
2021-01-19 14:25:00,110.03,110.06,109.96,110.03,8885.0,98.2686,98.2954,98.2061,98.2686,8885.0
2021-01-19 14:30:00,110.06,110.06,109.91,110.0,6866.0,98.2954,98.2954,98.1614,98.2418,6866.0
2021-01-19 14:35:00,109.97,110.01,109.84,109.93,6981.0,98.215,98.2508,98.0989,98.1793,6981.0
2021-01-19 14:40:00,109.95,110.12,109.87,110.06,31965.0,98.1972,98.349,98.1257,98.2954,31965.0
2021-01-19 14:45:00,110.12,110.21,110.08,110.2,5298.0,98.349,98.4294,98.3133,98.4204,5298.0
2021-01-19 14:50:00,110.2,110.26,110.09,110.14,6300.0,98.4204,98.474,98.3222,98.3669,6300.0
2021-01-19 14:55:00,110.15,110.23,110.11,110.21,6278.0,98.3758,98.4472,98.3401,98.4294,6278.0
2021-01-19 15:00:00,110.21,110.44,110.18,110.36,21134.0,98.4294,98.6348,98.4026,98.5633,21134.0
2021-01-19 15:05:00,110.4,110.43,110.24,110.3,6197.0,98.5991,98.6259,98.4562,98.5098,6197.0
2021-01-19 15:10:00,110.28,110.31,110.21,110.26,7272.0,98.4919,98.5187,98.4294,98.474,7272.0
2021-01-19 15:15:00,110.29,110.38,110.26,110.27,10416.0,98.5008,98.5812,98.474,98.483,10416.0
2021-01-19 15:20:00,110.31,110.39,110.29,110.39,7068.0,98.5187,98.5901,98.5008,98.5901,7068.0
2021-01-19 15:25:00,110.36,110.49,110.35,110.47,10945.0,98.5633,98.6795,98.5544,98.6616,10945.0
2021-01-19 15:30:00,110.5,110.5,110.36,110.42,11621.0,98.6884,98.6884,98.5633,98.6169,11621.0
2021-01-19 15:35:00,110.43,110.43,110.28,110.34,11935.0,98.6259,98.6259,98.4919,98.5455,11935.0
2021-01-19 15:40:00,110.34,110.43,110.3,110.39,7427.0,98.5455,98.6259,98.5098,98.5901,7427.0
2021-01-19 15:45:00,110.38,110.48,110.31,110.37,12758.0,98.5812,98.6705,98.5187,98.5723,12758.0
2021-01-19 15:50:00,110.36,110.41,110.29,110.34,17011.0,98.5633,98.608,98.5008,98.5455,17011.0
2021-01-19 15:55:00,110.34,110.49,110.22,110.28,55163.0,98.5455,98.6795,98.4383,98.4919,55163.0
2021-01-20 09:30:00,110.11,110.26,109.78,109.94,33122.0,98.3401,98.474,98.0453,98.1882,33122.0
2021-01-20 09:35:00,110.0,110.32,109.9,110.28,10211.0,98.2418,98.5276,98.1525,98.4919,10211.0
2021-01-20 09:40:00,110.09,110.29,110.03,110.04,8776.0,98.3222,98.5008,98.2686,98.2776,8776.0
2021-01-20 09:45:00,110.07,110.31,110.07,110.28,5829.0,98.3043,98.5187,98.3043,98.4919,5829.0
2021-01-20 09:50:00,110.25,110.59,110.25,110.59,9249.0,98.4651,98.7688,98.4651,98.7688,9249.0
2021-01-20 09:55:00,110.54,110.56,110.26,110.31,8397.0,98.7241,98.742,98.474,98.5187,8397.0
2021-01-20 10:00:00,110.39,110.67,110.28,110.65,8110.0,98.5901,98.8402,98.4919,98.8223,8110.0
2021-01-20 10:05:00,110.66,110.86,110.59,110.83,5148.0,98.8313,99.0099,98.7688,98.9831,5148.0
2021-01-20 10:10:00,110.86,110.98,110.82,110.85,9091.0,99.0099,99.1171,98.9742,99.001,9091.0
2021-01-20 10:15:00,110.87,111.35,110.82,111.25,10951.0,99.0188,99.4475,98.9742,99.3582,10951.0
2021-01-20 10:20:00,111.19,111.33,111.09,111.13,6662.0,99.3046,99.4297,99.2153,99.251,6662.0
2021-01-20 10:25:00,111.12,111.17,110.92,110.92,9188.0,99.2421,99.2868,99.0635,99.0635,9188.0
2021-01-20 10:30:00,110.93,111.31,110.93,111.31,9561.0,99.0724,99.4118,99.0724,99.4118,9561.0
2021-01-20 10:35:00,111.23,111.29,111.13,111.27,8665.0,99.3403,99.3939,99.251,99.3761,8665.0
2021-01-20 10:40:00,111.27,111.6,111.27,111.51,14679.0,99.3761,99.6708,99.3761,99.5904,14679.0
2021-01-20 10:45:00,111.59,111.59,111.39,111.52,9404.0,99.6619,99.6619,99.4832,99.5994,9404.0
2021-01-20 10:50:00,111.52,111.71,111.52,111.55,9295.0,99.5994,99.769,99.5994,99.6261,9295.0
2021-01-20 10:55:00,111.52,111.53,111.19,111.31,8065.0,99.5994,99.6083,99.3046,99.4118,8065.0
2021-01-20 11:00:00,111.34,111.38,111.09,111.09,9360.0,99.4386,99.4743,99.2153,99.2153,9360.0
2021-01-20 11:05:00,111.05,111.05,110.87,110.98,8576.0,99.1796,99.1796,99.0188,99.1171,8576.0
2021-01-20 11:10:00,110.92,111.06,110.92,111.04,6268.0,99.0635,99.1885,99.0635,99.1707,6268.0
2021-01-20 11:15:00,111.04,111.17,111.01,111.1,12496.0,99.1707,99.2868,99.1439,99.2242,12496.0
2021-01-20 11:20:00,111.08,111.1,110.81,110.81,8127.0,99.2064,99.2242,98.9652,98.9652,8127.0
2021-01-20 11:25:00,110.8,110.8,110.61,110.75,6865.0,98.9563,98.9563,98.7866,98.9117,6865.0
2021-01-20 11:30:00,110.75,110.87,110.72,110.84,3287.0,98.9117,99.0188,98.8849,98.992,3287.0
2021-01-20 11:35:00,110.88,110.89,110.75,110.85,6573.0,99.0278,99.0367,98.9117,99.001,6573.0
2021-01-20 11:40:00,110.81,110.87,110.78,110.83,5420.0,98.9652,99.0188,98.9385,98.9831,5420.0
2021-01-20 11:45:00,110.81,110.84,110.71,110.74,5452.0,98.9652,98.992,98.8759,98.9027,5452.0
2021-01-20 11:50:00,110.73,110.77,110.65,110.68,6521.0,98.8938,98.9295,98.8223,98.8491,6521.0
2021-01-20 11:55:00,110.61,110.64,110.51,110.64,9995.0,98.7866,98.8134,98.6973,98.8134,9995.0
2021-01-20 12:00:00,110.62,110.84,110.62,110.84,8016.0,98.7956,98.992,98.7956,98.992,8016.0
2021-01-20 12:05:00,110.82,110.89,110.75,110.86,4403.0,98.9742,99.0367,98.9117,99.0099,4403.0
2021-01-20 12:10:00,110.89,111.03,110.87,110.98,5805.0,99.0367,99.1617,99.0188,99.1171,5805.0
2021-01-20 12:15:00,110.99,111.04,110.97,111.02,3017.0,99.126,99.1707,99.1081,99.1528,3017.0
2021-01-20 12:20:00,111.03,111.05,110.92,110.92,6401.0,99.1617,99.1796,99.0635,99.0635,6401.0
2021-01-20 12:25:00,110.96,111.03,110.93,110.99,9609.0,99.0992,99.1617,99.0724,99.126,9609.0
2021-01-20 12:30:00,110.97,111.11,110.97,111.01,6633.0,99.1081,99.2332,99.1081,99.1439,6633.0
2021-01-20 12:35:00,111.04,111.04,110.94,110.98,6481.0,99.1707,99.1707,99.0813,99.1171,6481.0
2021-01-20 12:40:00,110.98,111.23,110.98,111.23,7413.0,99.1171,99.3403,99.1171,99.3403,7413.0
2021-01-20 12:45:00,111.26,111.32,111.2,111.32,6506.0,99.3671,99.4207,99.3136,99.4207,6506.0
2021-01-20 12:50:00,111.36,111.55,111.36,111.51,12257.0,99.4565,99.6261,99.4565,99.5904,12257.0
2021-01-20 12:55:00,111.53,111.53,111.44,111.49,9129.0,99.6083,99.6083,99.5279,99.5726,9129.0
2021-01-20 13:00:00,111.49,111.61,111.49,111.56,8213.0,99.5726,99.6797,99.5726,99.6351,8213.0
2021-01-20 13:05:00,111.55,111.59,111.52,111.56,7153.0,99.6261,99.6619,99.5994,99.6351,7153.0
2021-01-20 13:10:00,111.54,111.58,111.47,111.49,8940.0,99.6172,99.6529,99.5547,99.5726,8940.0
2021-01-20 13:15:00,111.49,111.5,111.37,111.42,3439.0,99.5726,99.5815,99.4654,99.51,3439.0
2021-01-20 13:20:00,111.39,111.39,111.24,111.3,6532.0,99.4832,99.4832,99.3493,99.4029,6532.0
2021-01-20 13:25:00,111.29,111.46,111.29,111.32,7208.0,99.3939,99.5458,99.3939,99.4207,7208.0
2021-01-20 13:30:00,111.31,111.36,111.11,111.11,19576.0,99.4118,99.4565,99.2332,99.2332,19576.0
2021-01-20 13:35:00,111.1,111.24,111.1,111.19,15961.0,99.2242,99.3493,99.2242,99.3046,15961.0
2021-01-20 13:40:00,111.15,111.19,111.1,111.13,10896.0,99.2689,99.3046,99.2242,99.251,10896.0
2021-01-20 13:45:00,111.17,111.19,111.02,111.02,24864.0,99.2868,99.3046,99.1528,99.1528,24864.0
2021-01-20 13:50:00,111.02,111.1,110.97,111.03,12666.0,99.1528,99.2242,99.1081,99.1617,12666.0
2021-01-20 13:55:00,111.03,111.04,110.92,110.92,5540.0,99.1617,99.1707,99.0635,99.0635,5540.0
2021-01-20 14:00:00,110.92,110.99,110.9,110.96,7448.0,99.0635,99.126,99.0456,99.0992,7448.0
2021-01-20 14:05:00,110.96,110.98,110.87,110.9,6702.0,99.0992,99.1171,99.0188,99.0456,6702.0
2021-01-20 14:10:00,110.9,110.9,110.71,110.76,6938.0,99.0456,99.0456,98.8759,98.9206,6938.0
2021-01-20 14:15:00,110.74,110.75,110.59,110.59,6493.0,98.9027,98.9117,98.7688,98.7688,6493.0
2021-01-20 14:20:00,110.58,110.88,110.57,110.87,21828.0,98.7598,99.0278,98.7509,99.0188,21828.0
2021-01-20 14:25:00,110.86,110.86,110.69,110.8,26540.0,99.0099,99.0099,98.8581,98.9563,26540.0
2021-01-20 14:30:00,110.8,110.91,110.72,110.81,7929.0,98.9563,99.0546,98.8849,98.9652,7929.0
2021-01-20 14:35:00,110.8,110.82,110.68,110.68,5412.0,98.9563,98.9742,98.8491,98.8491,5412.0
2021-01-20 14:40:00,110.73,110.83,110.68,110.83,9863.0,98.8938,98.9831,98.8491,98.9831,9863.0
2021-01-20 14:45:00,110.82,110.88,110.8,110.87,6147.0,98.9742,99.0278,98.9563,99.0188,6147.0
2021-01-20 14:50:00,110.87,110.87,110.75,110.8,5623.0,99.0188,99.0188,98.9117,98.9563,5623.0
2021-01-20 14:55:00,110.8,110.81,110.65,110.73,12527.0,98.9563,98.9652,98.8223,98.8938,12527.0
2021-01-20 15:00:00,110.74,110.8,110.72,110.79,6122.0,98.9027,98.9563,98.8849,98.9474,6122.0
2021-01-20 15:05:00,110.76,110.83,110.72,110.81,15604.0,98.9206,98.9831,98.8849,98.9652,15604.0
2021-01-20 15:10:00,110.81,110.83,110.67,110.79,9133.0,98.9652,98.9831,98.8402,98.9474,9133.0
2021-01-20 15:15:00,110.79,110.89,110.77,110.88,19991.0,98.9474,99.0367,98.9295,99.0278,19991.0
2021-01-20 15:20:00,110.87,110.92,110.84,110.84,7377.0,99.0188,99.0635,98.992,98.992,7377.0
2021-01-20 15:25:00,110.86,111.02,110.84,111.0,10166.0,99.0099,99.1528,98.992,99.1349,10166.0
2021-01-20 15:30:00,111.01,111.1,110.94,111.1,11764.0,99.1439,99.2242,99.0813,99.2242,11764.0
2021-01-20 15:35:00,111.1,111.22,111.06,111.19,14549.0,99.2242,99.3314,99.1885,99.3046,14549.0
2021-01-20 15:40:00,111.18,111.23,111.12,111.18,19104.0,99.2957,99.3403,99.2421,99.2957,19104.0
2021-01-20 15:45:00,111.18,111.3,111.16,111.27,22352.0,99.2957,99.4029,99.2778,99.3761,22352.0
2021-01-20 15:50:00,111.28,111.35,111.25,111.27,31835.0,99.385,99.4475,99.3582,99.3761,31835.0
2021-01-20 15:55:00,111.26,111.29,110.95,111.02,98015.0,99.3671,99.3939,99.0903,99.1528,98015.0
2021-01-21 09:30:00,111.62,111.81,111.0,111.68,37794.0,99.6887,99.8584,99.1349,99.7422,37794.0
2021-01-21 09:35:00,111.67,111.81,111.29,111.65,6459.0,99.7333,99.8584,99.3939,99.7155,6459.0
2021-01-21 09:40:00,111.64,111.79,111.36,111.79,7114.0,99.7065,99.8405,99.4565,99.8405,7114.0
2021-01-21 09:45:00,111.79,111.85,111.6,111.63,9409.0,99.8405,99.8941,99.6708,99.6976,9409.0
2021-01-21 09:50:00,111.74,111.78,111.56,111.64,7800.0,99.7958,99.8316,99.6351,99.7065,7800.0
2021-01-21 09:55:00,111.67,111.82,111.67,111.74,9321.0,99.7333,99.8673,99.7333,99.7958,9321.0
2021-01-21 10:00:00,111.8,111.84,111.56,111.57,10148.0,99.8494,99.8851,99.6351,99.644,10148.0
2021-01-21 10:05:00,111.5,111.61,111.28,111.34,5121.0,99.5815,99.6797,99.385,99.4386,5121.0
2021-01-21 10:10:00,111.25,111.4,111.2,111.4,4315.0,99.3582,99.4922,99.3136,99.4922,4315.0
2021-01-21 10:15:00,111.4,111.53,111.36,111.47,7222.0,99.4922,99.6083,99.4565,99.5547,7222.0
2021-01-21 10:20:00,111.5,111.56,111.46,111.5,6020.0,99.5815,99.6351,99.5458,99.5815,6020.0
2021-01-21 10:25:00,111.47,111.6,111.42,111.6,5976.0,99.5547,99.6708,99.51,99.6708,5976.0
2021-01-21 10:30:00,111.59,111.67,111.54,111.66,4662.0,99.6619,99.7333,99.6172,99.7244,4662.0
2021-01-21 10:35:00,111.66,111.71,111.59,111.71,6346.0,99.7244,99.769,99.6619,99.769,6346.0
2021-01-21 10:40:00,111.71,111.73,111.59,111.64,7207.0,99.769,99.7869,99.6619,99.7065,7207.0
2021-01-21 10:45:00,111.58,111.64,111.5,111.63,6350.0,99.6529,99.7065,99.5815,99.6976,6350.0
2021-01-21 10:50:00,111.7,111.76,111.67,111.67,4393.0,99.7601,99.8137,99.7333,99.7333,4393.0
2021-01-21 10:55:00,111.67,111.68,111.54,111.57,12646.0,99.7333,99.7422,99.6172,99.644,12646.0
2021-01-21 11:00:00,111.56,111.62,111.36,111.36,5437.0,99.6351,99.6887,99.4565,99.4565,5437.0
2021-01-21 11:05:00,111.35,111.35,111.05,111.16,5359.0,99.4475,99.4475,99.1796,99.2778,5359.0
2021-01-21 11:10:00,111.15,111.45,111.13,111.45,7798.0,99.2689,99.5368,99.251,99.5368,7798.0
2021-01-21 11:15:00,111.45,111.45,111.3,111.38,5499.0,99.5368,99.5368,99.4029,99.4743,5499.0
2021-01-21 11:20:00,111.38,111.6,111.36,111.59,5853.0,99.4743,99.6708,99.4565,99.6619,5853.0
2021-01-21 11:25:00,111.55,111.57,111.48,111.48,3414.0,99.6261,99.644,99.5636,99.5636,3414.0
2021-01-21 11:30:00,111.46,111.47,111.33,111.36,4537.0,99.5458,99.5547,99.4297,99.4565,4537.0
2021-01-21 11:35:00,111.31,111.4,111.3,111.38,2833.0,99.4118,99.4922,99.4029,99.4743,2833.0
2021-01-21 11:40:00,111.37,111.43,111.36,111.4,4348.0,99.4654,99.519,99.4565,99.4922,4348.0
2021-01-21 11:45:00,111.43,111.43,111.28,111.38,3361.0,99.519,99.519,99.385,99.4743,3361.0
2021-01-21 11:50:00,111.35,111.38,111.13,111.13,2900.0,99.4475,99.4743,99.251,99.251,2900.0
2021-01-21 11:55:00,111.16,111.19,111.07,111.17,5195.0,99.2778,99.3046,99.1975,99.2868,5195.0
2021-01-21 12:00:00,111.18,111.26,111.15,111.26,3275.0,99.2957,99.3671,99.2689,99.3671,3275.0
2021-01-21 12:05:00,111.26,111.35,111.25,111.35,2965.0,99.3671,99.4475,99.3582,99.4475,2965.0
2021-01-21 12:10:00,111.34,111.53,111.34,111.52,7359.0,99.4386,99.6083,99.4386,99.5994,7359.0
2021-01-21 12:15:00,111.52,111.52,111.25,111.28,6440.0,99.5994,99.5994,99.3582,99.385,6440.0
2021-01-21 12:20:00,111.32,111.64,111.21,111.61,20352.0,99.4207,99.7065,99.3225,99.6797,20352.0
2021-01-21 12:25:00,111.7,111.9,111.62,111.63,17953.0,99.7601,99.9387,99.6887,99.6976,17953.0
2021-01-21 12:30:00,111.61,111.61,111.31,111.31,4901.0,99.6797,99.6797,99.4118,99.4118,4901.0
2021-01-21 12:35:00,111.3,111.44,111.3,111.42,6526.0,99.4029,99.5279,99.4029,99.51,6526.0
2021-01-21 12:40:00,111.42,111.48,111.3,111.31,5237.0,99.51,99.5636,99.4029,99.4118,5237.0
2021-01-21 12:45:00,111.29,111.37,111.27,111.3,2158.0,99.3939,99.4654,99.3761,99.4029,2158.0
2021-01-21 12:50:00,111.34,111.35,111.21,111.33,4988.0,99.4386,99.4475,99.3225,99.4297,4988.0
2021-01-21 12:55:00,111.35,111.39,111.3,111.3,4290.0,99.4475,99.4832,99.4029,99.4029,4290.0
2021-01-21 13:00:00,111.3,111.37,111.25,111.3,4481.0,99.4029,99.4654,99.3582,99.4029,4481.0
2021-01-21 13:05:00,111.3,111.34,111.27,111.34,7815.0,99.4029,99.4386,99.3761,99.4386,7815.0
2021-01-21 13:10:00,111.32,111.39,111.31,111.37,2881.0,99.4207,99.4832,99.4118,99.4654,2881.0
2021-01-21 13:15:00,111.36,111.39,111.31,111.33,4614.0,99.4565,99.4832,99.4118,99.4297,4614.0
2021-01-21 13:20:00,111.32,111.39,111.32,111.38,3254.0,99.4207,99.4832,99.4207,99.4743,3254.0
2021-01-21 13:25:00,111.36,111.36,111.22,111.23,1673.0,99.4565,99.4565,99.3314,99.3403,1673.0
2021-01-21 13:30:00,111.23,111.31,111.21,111.21,7984.0,99.3403,99.4118,99.3225,99.3225,7984.0
2021-01-21 13:35:00,111.2,111.21,111.15,111.19,2600.0,99.3136,99.3225,99.2689,99.3046,2600.0
2021-01-21 13:40:00,111.18,111.21,111.16,111.21,3461.0,99.2957,99.3225,99.2778,99.3225,3461.0
2021-01-21 13:45:00,111.21,111.27,111.17,111.22,4553.0,99.3225,99.3761,99.2868,99.3314,4553.0
2021-01-21 13:50:00,111.23,111.26,111.15,111.24,6689.0,99.3403,99.3671,99.2689,99.3493,6689.0
2021-01-21 13:55:00,111.28,111.28,111.2,111.24,3949.0,99.385,99.385,99.3136,99.3493,3949.0
2021-01-21 14:00:00,111.22,111.24,111.14,111.18,3269.0,99.3314,99.3493,99.26,99.2957,3269.0
2021-01-21 14:05:00,111.2,111.31,111.2,111.31,5063.0,99.3136,99.4118,99.3136,99.4118,5063.0
2021-01-21 14:10:00,111.29,111.46,111.29,111.39,10854.0,99.3939,99.5458,99.3939,99.4832,10854.0
2021-01-21 14:15:00,111.41,111.5,111.41,111.44,4607.0,99.5011,99.5815,99.5011,99.5279,4607.0
2021-01-21 14:20:00,111.48,111.6,111.44,111.44,6080.0,99.5636,99.6708,99.5279,99.5279,6080.0
2021-01-21 14:25:00,111.45,111.55,111.37,111.48,5501.0,99.5368,99.6261,99.4654,99.5636,5501.0
2021-01-21 14:30:00,111.5,111.5,111.39,111.4,4629.0,99.5815,99.5815,99.4832,99.4922,4629.0
2021-01-21 14:35:00,111.4,111.5,111.4,111.48,4260.0,99.4922,99.5815,99.4922,99.5636,4260.0
2021-01-21 14:40:00,111.45,111.45,111.37,111.37,3589.0,99.5368,99.5368,99.4654,99.4654,3589.0
2021-01-21 14:45:00,111.38,111.39,111.27,111.27,3844.0,99.4743,99.4832,99.3761,99.3761,3844.0
2021-01-21 14:50:00,111.28,111.35,111.28,111.28,3255.0,99.385,99.4475,99.385,99.385,3255.0
2021-01-21 14:55:00,111.27,111.34,111.23,111.25,4486.0,99.3761,99.4386,99.3403,99.3582,4486.0
2021-01-21 15:00:00,111.28,111.32,111.18,111.23,5711.0,99.385,99.4207,99.2957,99.3403,5711.0
2021-01-21 15:05:00,111.24,111.25,111.15,111.15,4739.0,99.3493,99.3582,99.2689,99.2689,4739.0
2021-01-21 15:10:00,111.17,111.17,111.06,111.12,5747.0,99.2868,99.2868,99.1885,99.2421,5747.0
2021-01-21 15:15:00,111.17,111.17,111.1,111.1,5405.0,99.2868,99.2868,99.2242,99.2242,5405.0
2021-01-21 15:20:00,111.1,111.15,111.1,111.15,5581.0,99.2242,99.2689,99.2242,99.2689,5581.0
2021-01-21 15:25:00,111.13,111.17,111.07,111.07,14682.0,99.251,99.2868,99.1975,99.1975,14682.0
2021-01-21 15:30:00,111.06,111.14,111.02,111.09,7424.0,99.1885,99.26,99.1528,99.2153,7424.0
2021-01-21 15:35:00,111.1,111.16,111.05,111.12,10993.0,99.2242,99.2778,99.1796,99.2421,10993.0
2021-01-21 15:40:00,111.13,111.22,111.11,111.13,8026.0,99.251,99.3314,99.2332,99.251,8026.0
2021-01-21 15:45:00,111.13,111.17,111.0,111.05,9124.0,99.251,99.2868,99.1349,99.1796,9124.0
2021-01-21 15:50:00,111.09,111.1,110.91,110.97,17938.0,99.2153,99.2242,99.0546,99.1081,17938.0
2021-01-21 15:55:00,110.98,110.99,110.71,110.73,85720.0,99.1171,99.126,98.8759,98.8938,85720.0
2021-01-22 09:30:00,110.19,110.63,110.13,110.59,26754.0,98.4115,98.8045,98.3579,98.7688,26754.0
2021-01-22 09:35:00,110.59,110.6,110.28,110.31,11446.0,98.7688,98.7777,98.4919,98.5187,11446.0
2021-01-22 09:40:00,110.34,110.46,110.26,110.45,7267.0,98.5455,98.6527,98.474,98.6437,7267.0
2021-01-22 09:45:00,110.55,110.6,110.38,110.38,6294.0,98.733,98.7777,98.5812,98.5812,6294.0
2021-01-22 09:50:00,110.36,110.46,110.33,110.44,4713.0,98.5633,98.6527,98.5366,98.6348,4713.0
2021-01-22 09:55:00,110.41,110.41,110.25,110.34,6178.0,98.608,98.608,98.4651,98.5455,6178.0
2021-01-22 10:00:00,110.33,110.48,110.33,110.4,6191.0,98.5366,98.6705,98.5366,98.5991,6191.0
2021-01-22 10:05:00,110.43,110.47,110.04,110.12,5775.0,98.6259,98.6616,98.2776,98.349,5775.0
2021-01-22 10:10:00,110.15,110.18,110.02,110.18,7611.0,98.3758,98.4026,98.2597,98.4026,7611.0
2021-01-22 10:15:00,110.14,110.19,110.08,110.17,5226.0,98.3669,98.4115,98.3133,98.3937,5226.0
2021-01-22 10:20:00,110.1,110.13,109.93,109.98,14719.0,98.3311,98.3579,98.1793,98.224,14719.0
2021-01-22 10:25:00,109.99,110.1,109.82,109.85,7641.0,98.2329,98.3311,98.0811,98.1079,7641.0
2021-01-22 10:30:00,109.81,109.94,109.62,109.62,6862.0,98.0721,98.1882,97.9024,97.9024,6862.0
2021-01-22 10:35:00,109.7,109.77,109.5,109.77,5497.0,97.9739,98.0364,97.7953,98.0364,5497.0
2021-01-22 10:40:00,109.83,109.86,109.74,109.86,8968.0,98.09,98.1168,98.0096,98.1168,8968.0
2021-01-22 10:45:00,109.83,109.98,109.83,109.91,7426.0,98.09,98.224,98.09,98.1614,7426.0
2021-01-22 10:50:00,109.91,110.02,109.9,109.9,4666.0,98.1614,98.2597,98.1525,98.1525,4666.0
2021-01-22 10:55:00,109.92,110.18,109.92,110.06,4886.0,98.1704,98.4026,98.1704,98.2954,4886.0
2021-01-22 11:00:00,110.09,110.12,110.02,110.12,5665.0,98.3222,98.349,98.2597,98.349,5665.0
2021-01-22 11:05:00,110.11,110.19,110.05,110.1,5702.0,98.3401,98.4115,98.2865,98.3311,5702.0
2021-01-22 11:10:00,110.11,110.12,110.02,110.06,8696.0,98.3401,98.349,98.2597,98.2954,8696.0
2021-01-22 11:15:00,110.1,110.1,109.99,110.05,4975.0,98.3311,98.3311,98.2329,98.2865,4975.0
2021-01-22 11:20:00,110.08,110.23,110.07,110.18,8054.0,98.3133,98.4472,98.3043,98.4026,8054.0
2021-01-22 11:25:00,110.18,110.25,110.12,110.24,11788.0,98.4026,98.4651,98.349,98.4562,11788.0
2021-01-22 11:30:00,110.19,110.33,110.15,110.33,5079.0,98.4115,98.5366,98.3758,98.5366,5079.0
2021-01-22 11:35:00,110.31,110.51,110.31,110.5,5318.0,98.5187,98.6973,98.5187,98.6884,5318.0
2021-01-22 11:40:00,110.49,110.52,110.38,110.46,3391.0,98.6795,98.7062,98.5812,98.6527,3391.0
2021-01-22 11:45:00,110.48,110.54,110.39,110.52,2825.0,98.6705,98.7241,98.5901,98.7062,2825.0
2021-01-22 11:50:00,110.57,110.68,110.55,110.57,3967.0,98.7509,98.8491,98.733,98.7509,3967.0
2021-01-22 11:55:00,110.59,110.6,110.5,110.56,4794.0,98.7688,98.7777,98.6884,98.742,4794.0
2021-01-22 12:00:00,110.56,110.68,110.51,110.52,3727.0,98.742,98.8491,98.6973,98.7062,3727.0
2021-01-22 12:05:00,110.51,110.55,110.48,110.51,2084.0,98.6973,98.733,98.6705,98.6973,2084.0
2021-01-22 12:10:00,110.51,110.54,110.45,110.52,4066.0,98.6973,98.7241,98.6437,98.7062,4066.0
2021-01-22 12:15:00,110.53,110.6,110.48,110.48,3174.0,98.7152,98.7777,98.6705,98.6705,3174.0
2021-01-22 12:20:00,110.52,110.59,110.48,110.52,3323.0,98.7062,98.7688,98.6705,98.7062,3323.0
2021-01-22 12:25:00,110.52,110.63,110.49,110.55,2444.0,98.7062,98.8045,98.6795,98.733,2444.0
2021-01-22 12:30:00,110.52,110.59,110.4,110.4,3298.0,98.7062,98.7688,98.5991,98.5991,3298.0
2021-01-22 12:35:00,110.45,110.51,110.37,110.42,4010.0,98.6437,98.6973,98.5723,98.6169,4010.0
2021-01-22 12:40:00,110.43,110.52,110.42,110.48,4106.0,98.6259,98.7062,98.6169,98.6705,4106.0
2021-01-22 12:45:00,110.51,110.54,110.45,110.54,5692.0,98.6973,98.7241,98.6437,98.7241,5692.0
2021-01-22 12:50:00,110.54,110.62,110.49,110.62,8199.0,98.7241,98.7956,98.6795,98.7956,8199.0
2021-01-22 12:55:00,110.6,110.6,110.54,110.58,2084.0,98.7777,98.7777,98.7241,98.7598,2084.0
2021-01-22 13:00:00,110.61,110.62,110.53,110.55,5802.0,98.7866,98.7956,98.7152,98.733,5802.0
2021-01-22 13:05:00,110.55,110.58,110.48,110.52,14750.0,98.733,98.7598,98.6705,98.7062,14750.0
2021-01-22 13:10:00,110.51,110.54,110.49,110.52,5856.0,98.6973,98.7241,98.6795,98.7062,5856.0
2021-01-22 13:15:00,110.53,110.56,110.45,110.55,3043.0,98.7152,98.742,98.6437,98.733,3043.0
2021-01-22 13:20:00,110.54,110.73,110.54,110.71,5575.0,98.7241,98.8938,98.7241,98.8759,5575.0
2021-01-22 13:25:00,110.69,110.69,110.61,110.62,3394.0,98.8581,98.8581,98.7866,98.7956,3394.0
2021-01-22 13:30:00,110.6,110.63,110.56,110.56,2900.0,98.7777,98.8045,98.742,98.742,2900.0
2021-01-22 13:35:00,110.59,110.61,110.58,110.6,2505.0,98.7688,98.7866,98.7598,98.7777,2505.0
2021-01-22 13:40:00,110.6,110.66,110.58,110.66,5032.0,98.7777,98.8313,98.7598,98.8313,5032.0
2021-01-22 13:45:00,110.66,110.66,110.54,110.61,4028.0,98.8313,98.8313,98.7241,98.7866,4028.0
2021-01-22 13:50:00,110.61,110.63,110.58,110.62,4716.0,98.7866,98.8045,98.7598,98.7956,4716.0
2021-01-22 13:55:00,110.62,110.66,110.53,110.54,4958.0,98.7956,98.8313,98.7152,98.7241,4958.0
2021-01-22 14:00:00,110.53,110.56,110.46,110.54,5304.0,98.7152,98.742,98.6527,98.7241,5304.0
2021-01-22 14:05:00,110.56,110.63,110.51,110.51,7965.0,98.742,98.8045,98.6973,98.6973,7965.0
2021-01-22 14:10:00,110.51,110.54,110.5,110.54,3254.0,98.6973,98.7241,98.6884,98.7241,3254.0
2021-01-22 14:15:00,110.54,110.58,110.48,110.56,5131.0,98.7241,98.7598,98.6705,98.742,5131.0
2021-01-22 14:20:00,110.58,110.69,110.58,110.66,7843.0,98.7598,98.8581,98.7598,98.8313,7843.0
2021-01-22 14:25:00,110.67,110.72,110.64,110.64,4129.0,98.8402,98.8849,98.8134,98.8134,4129.0
2021-01-22 14:30:00,110.65,110.74,110.64,110.7,6973.0,98.8223,98.9027,98.8134,98.867,6973.0
2021-01-22 14:35:00,110.7,110.81,110.69,110.81,4770.0,98.867,98.9652,98.8581,98.9652,4770.0
2021-01-22 14:40:00,110.8,110.8,110.76,110.79,4238.0,98.9563,98.9563,98.9206,98.9474,4238.0
2021-01-22 14:45:00,110.8,110.84,110.77,110.8,6460.0,98.9563,98.992,98.9295,98.9563,6460.0
2021-01-22 14:50:00,110.8,110.88,110.8,110.86,4588.0,98.9563,99.0278,98.9563,99.0099,4588.0
2021-01-22 14:55:00,110.88,110.93,110.8,110.93,6155.0,99.0278,99.0724,98.9563,99.0724,6155.0
2021-01-22 15:00:00,110.96,110.96,110.85,110.88,6103.0,99.0992,99.0992,99.001,99.0278,6103.0
2021-01-22 15:05:00,110.86,110.93,110.84,110.86,6645.0,99.0099,99.0724,98.992,99.0099,6645.0
2021-01-22 15:10:00,110.87,110.87,110.66,110.77,8108.0,99.0188,99.0188,98.8313,98.9295,8108.0
2021-01-22 15:15:00,110.77,110.79,110.69,110.69,6501.0,98.9295,98.9474,98.8581,98.8581,6501.0
2021-01-22 15:20:00,110.73,110.8,110.71,110.8,4947.0,98.8938,98.9563,98.8759,98.9563,4947.0
2021-01-22 15:25:00,110.82,110.86,110.72,110.86,8602.0,98.9742,99.0099,98.8849,99.0099,8602.0
2021-01-22 15:30:00,110.85,110.85,110.73,110.77,8283.0,99.001,99.001,98.8938,98.9295,8283.0
2021-01-22 15:35:00,110.79,110.91,110.74,110.85,14710.0,98.9474,99.0546,98.9027,99.001,14710.0
2021-01-22 15:40:00,110.85,110.88,110.78,110.83,10886.0,99.001,99.0278,98.9385,98.9831,10886.0
2021-01-22 15:45:00,110.82,110.83,110.72,110.8,16454.0,98.9742,98.9831,98.8849,98.9563,16454.0
2021-01-22 15:50:00,110.81,110.85,110.75,110.78,27425.0,98.9652,99.001,98.9117,98.9385,27425.0
2021-01-22 15:55:00,110.77,110.82,110.41,110.44,103636.0,98.9295,98.9742,98.608,98.6348,103636.0
2021-01-25 09:30:00,110.05,110.43,109.87,110.26,29267.0,98.2865,98.6259,98.1257,98.474,29267.0
2021-01-25 09:35:00,110.32,110.32,109.99,110.06,8906.0,98.5276,98.5276,98.2329,98.2954,8906.0
2021-01-25 09:40:00,110.15,110.39,110.14,110.23,11971.0,98.3758,98.5901,98.3669,98.4472,11971.0
2021-01-25 09:45:00,110.31,110.39,110.21,110.21,11665.0,98.5187,98.5901,98.4294,98.4294,11665.0
2021-01-25 09:50:00,110.26,110.33,110.11,110.16,18899.0,98.474,98.5366,98.3401,98.3847,18899.0
2021-01-25 09:55:00,110.18,110.4,110.15,110.26,14850.0,98.4026,98.5991,98.3758,98.474,14850.0
2021-01-25 10:00:00,110.26,110.55,110.24,110.53,13930.0,98.474,98.733,98.4562,98.7152,13930.0
2021-01-25 10:05:00,110.56,110.91,110.56,110.89,10504.0,98.742,99.0546,98.742,99.0367,10504.0
2021-01-25 10:10:00,110.95,111.21,110.95,111.15,17909.0,99.0903,99.3225,99.0903,99.2689,17909.0
2021-01-25 10:15:00,111.22,111.32,111.17,111.32,9119.0,99.3314,99.4207,99.2868,99.4207,9119.0
2021-01-25 10:20:00,111.36,111.48,111.23,111.41,8826.0,99.4565,99.5636,99.3403,99.5011,8826.0
2021-01-25 10:25:00,111.46,111.72,111.41,111.71,10107.0,99.5458,99.778,99.5011,99.769,10107.0
2021-01-25 10:30:00,111.69,111.77,111.63,111.66,11174.0,99.7512,99.8226,99.6976,99.7244,11174.0
2021-01-25 10:35:00,111.68,111.7,111.54,111.7,7861.0,99.7422,99.7601,99.6172,99.7601,7861.0
2021-01-25 10:40:00,111.73,111.88,111.72,111.81,5442.0,99.7869,99.9209,99.778,99.8584,5442.0
2021-01-25 10:45:00,111.81,111.81,111.6,111.6,5344.0,99.8584,99.8584,99.6708,99.6708,5344.0
2021-01-25 10:50:00,111.6,111.6,111.39,111.45,7298.0,99.6708,99.6708,99.4832,99.5368,7298.0
2021-01-25 10:55:00,111.43,111.44,110.96,111.05,10751.0,99.519,99.5279,99.0992,99.1796,10751.0
2021-01-25 11:00:00,111.11,111.23,110.73,110.73,7289.0,99.2332,99.3403,98.8938,98.8938,7289.0
2021-01-25 11:05:00,110.73,111.09,110.58,110.67,17815.0,98.8938,99.2153,98.7598,98.8402,17815.0
2021-01-25 11:10:00,110.69,110.91,110.45,110.45,26400.0,98.8581,99.0546,98.6437,98.6437,26400.0
2021-01-25 11:15:00,110.47,110.49,110.24,110.37,9272.0,98.6616,98.6795,98.4562,98.5723,9272.0
2021-01-25 11:20:00,110.31,110.55,110.31,110.45,25344.0,98.5187,98.733,98.5187,98.6437,25344.0
2021-01-25 11:25:00,110.46,110.61,110.38,110.38,8206.0,98.6527,98.7866,98.5812,98.5812,8206.0
2021-01-25 11:30:00,110.33,110.45,110.24,110.41,4205.0,98.5366,98.6437,98.4562,98.608,4205.0
2021-01-25 11:35:00,110.4,110.5,110.37,110.48,4301.0,98.5991,98.6884,98.5723,98.6705,4301.0
2021-01-25 11:40:00,110.48,110.58,110.35,110.48,3725.0,98.6705,98.7598,98.5544,98.6705,3725.0
2021-01-25 11:45:00,110.55,110.82,110.55,110.81,7665.0,98.733,98.9742,98.733,98.9652,7665.0
2021-01-25 11:50:00,110.81,110.83,110.72,110.72,3900.0,98.9652,98.9831,98.8849,98.8849,3900.0
2021-01-25 11:55:00,110.78,110.82,110.63,110.73,7289.0,98.9385,98.9742,98.8045,98.8938,7289.0
2021-01-25 12:00:00,110.73,110.76,110.64,110.64,3660.0,98.8938,98.9206,98.8134,98.8134,3660.0
2021-01-25 12:05:00,110.64,110.67,110.54,110.64,3794.0,98.8134,98.8402,98.7241,98.8134,3794.0
2021-01-25 12:10:00,110.64,110.73,110.64,110.7,5324.0,98.8134,98.8938,98.8134,98.867,5324.0
2021-01-25 12:15:00,110.71,110.81,110.68,110.81,3952.0,98.8759,98.9652,98.8491,98.9652,3952.0
2021-01-25 12:20:00,110.83,110.91,110.73,110.87,4713.0,98.9831,99.0546,98.8938,99.0188,4713.0
2021-01-25 12:25:00,110.86,110.93,110.75,110.78,5653.0,99.0099,99.0724,98.9117,98.9385,5653.0
2021-01-25 12:30:00,110.78,110.89,110.62,110.88,7316.0,98.9385,99.0367,98.7956,99.0278,7316.0
2021-01-25 12:35:00,110.85,111.01,110.85,110.97,3084.0,99.001,99.1439,99.001,99.1081,3084.0
2021-01-25 12:40:00,111.02,111.21,110.96,111.14,4266.0,99.1528,99.3225,99.0992,99.26,4266.0
2021-01-25 12:45:00,111.19,111.21,111.05,111.09,3766.0,99.3046,99.3225,99.1796,99.2153,3766.0
2021-01-25 12:50:00,111.15,111.18,111.04,111.06,4869.0,99.2689,99.2957,99.1707,99.1885,4869.0
2021-01-25 12:55:00,110.99,111.02,110.91,110.92,4101.0,99.126,99.1528,99.0546,99.0635,4101.0
2021-01-25 13:00:00,110.86,110.9,110.8,110.8,4421.0,99.0099,99.0456,98.9563,98.9563,4421.0
2021-01-25 13:05:00,110.77,110.82,110.71,110.71,4821.0,98.9295,98.9742,98.8759,98.8759,4821.0
2021-01-25 13:10:00,110.72,110.96,110.71,110.92,6355.0,98.8849,99.0992,98.8759,99.0635,6355.0
2021-01-25 13:15:00,110.91,111.05,110.9,110.91,3906.0,99.0546,99.1796,99.0456,99.0546,3906.0
2021-01-25 13:20:00,110.97,111.11,110.91,111.08,2897.0,99.1081,99.2332,99.0546,99.2064,2897.0
2021-01-25 13:25:00,111.1,111.27,111.09,111.23,5627.0,99.2242,99.3761,99.2153,99.3403,5627.0
2021-01-25 13:30:00,111.2,111.37,111.2,111.37,5618.0,99.3136,99.4654,99.3136,99.4654,5618.0
2021-01-25 13:35:00,111.39,111.43,111.22,111.31,7730.0,99.4832,99.519,99.3314,99.4118,7730.0
2021-01-25 13:40:00,111.34,111.39,111.21,111.22,4500.0,99.4386,99.4832,99.3225,99.3314,4500.0
2021-01-25 13:45:00,111.23,111.28,111.1,111.27,4501.0,99.3403,99.385,99.2242,99.3761,4501.0
2021-01-25 13:50:00,111.27,111.29,111.16,111.16,5211.0,99.3761,99.3939,99.2778,99.2778,5211.0
2021-01-25 13:55:00,111.08,111.2,111.08,111.14,3830.0,99.2064,99.3136,99.2064,99.26,3830.0
2021-01-25 14:00:00,111.14,111.2,111.1,111.18,4045.0,99.26,99.3136,99.2242,99.2957,4045.0
2021-01-25 14:05:00,111.18,111.2,111.11,111.13,5090.0,99.2957,99.3136,99.2332,99.251,5090.0
2021-01-25 14:10:00,111.1,111.12,111.03,111.07,2680.0,99.2242,99.2421,99.1617,99.1975,2680.0
2021-01-25 14:15:00,111.09,111.13,111.0,111.1,5406.0,99.2153,99.251,99.1349,99.2242,5406.0
2021-01-25 14:20:00,111.12,111.15,111.03,111.04,3242.0,99.2421,99.2689,99.1617,99.1707,3242.0
2021-01-25 14:25:00,111.05,111.06,110.94,111.05,3625.0,99.1796,99.1885,99.0813,99.1796,3625.0
2021-01-25 14:30:00,111.05,111.15,111.03,111.05,7866.0,99.1796,99.2689,99.1617,99.1796,7866.0
2021-01-25 14:35:00,111.05,111.08,110.93,110.97,5385.0,99.1796,99.2064,99.0724,99.1081,5385.0
2021-01-25 14:40:00,110.95,111.0,110.9,110.93,3734.0,99.0903,99.1349,99.0456,99.0724,3734.0
2021-01-25 14:45:00,110.93,110.94,110.86,110.9,3306.0,99.0724,99.0813,99.0099,99.0456,3306.0
2021-01-25 14:50:00,110.93,111.02,110.89,111.02,5361.0,99.0724,99.1528,99.0367,99.1528,5361.0
2021-01-25 14:55:00,111.0,111.03,110.84,110.84,6464.0,99.1349,99.1617,98.992,98.992,6464.0
2021-01-25 15:00:00,110.87,110.96,110.87,110.96,3081.0,99.0188,99.0992,99.0188,99.0992,3081.0
2021-01-25 15:05:00,111.03,111.06,110.96,111.04,5765.0,99.1617,99.1885,99.0992,99.1707,5765.0
2021-01-25 15:10:00,111.04,111.04,110.83,110.91,6270.0,99.1707,99.1707,98.9831,99.0546,6270.0
2021-01-25 15:15:00,110.89,110.93,110.82,110.91,5859.0,99.0367,99.0724,98.9742,99.0546,5859.0
2021-01-25 15:20:00,110.91,111.02,110.9,110.96,7464.0,99.0546,99.1528,99.0456,99.0992,7464.0
2021-01-25 15:25:00,110.95,111.04,110.95,111.0,6972.0,99.0903,99.1707,99.0903,99.1349,6972.0
2021-01-25 15:30:00,110.99,111.01,110.8,110.8,15908.0,99.126,99.1439,98.9563,98.9563,15908.0
2021-01-25 15:35:00,110.8,110.91,110.77,110.9,14868.0,98.9563,99.0546,98.9295,99.0456,14868.0
2021-01-25 15:40:00,110.88,110.92,110.74,110.87,12551.0,99.0278,99.0635,98.9027,99.0188,12551.0
2021-01-25 15:45:00,110.88,110.91,110.79,110.88,14292.0,99.0278,99.0546,98.9474,99.0278,14292.0
2021-01-25 15:50:00,110.85,110.91,110.64,110.75,27268.0,99.001,99.0546,98.8134,98.9117,27268.0
2021-01-25 15:55:00,110.77,110.98,110.75,110.91,50490.0,98.9295,99.1171,98.9117,99.0546,50490.0
2021-01-26 09:30:00,111.02,111.29,110.76,110.76,24982.0,99.1528,99.3939,98.9206,98.9206,24982.0
2021-01-26 09:35:00,110.8,111.41,110.65,111.32,10214.0,98.9563,99.5011,98.8223,99.4207,10214.0
2021-01-26 09:40:00,111.37,111.37,110.89,110.99,9228.0,99.4654,99.4654,99.0367,99.126,9228.0
2021-01-26 09:45:00,111.21,111.21,110.89,111.16,2320.0,99.3225,99.3225,99.0367,99.2778,2320.0
2021-01-26 09:50:00,111.22,111.33,110.99,111.28,9946.0,99.3314,99.4297,99.126,99.385,9946.0
2021-01-26 09:55:00,111.27,111.33,111.18,111.18,8913.0,99.3761,99.4297,99.2957,99.2957,8913.0
2021-01-26 10:00:00,111.18,111.18,110.91,110.91,2947.0,99.2957,99.2957,99.0546,99.0546,2947.0
2021-01-26 10:05:00,110.99,110.99,110.68,110.68,5696.0,99.126,99.126,98.8491,98.8491,5696.0
2021-01-26 10:10:00,110.72,110.78,110.52,110.75,5009.0,98.8849,98.9385,98.7062,98.9117,5009.0
2021-01-26 10:15:00,110.77,110.85,110.62,110.7,4526.0,98.9295,99.001,98.7956,98.867,4526.0
2021-01-26 10:20:00,110.58,110.74,110.58,110.6,4476.0,98.7598,98.9027,98.7598,98.7777,4476.0
2021-01-26 10:25:00,110.67,110.69,110.47,110.69,6836.0,98.8402,98.8581,98.6616,98.8581,6836.0
2021-01-26 10:30:00,110.63,110.72,110.43,110.43,5062.0,98.8045,98.8849,98.6259,98.6259,5062.0
2021-01-26 10:35:00,110.45,110.49,110.33,110.49,4237.0,98.6437,98.6795,98.5366,98.6795,4237.0
2021-01-26 10:40:00,110.51,110.51,110.33,110.46,2946.0,98.6973,98.6973,98.5366,98.6527,2946.0
2021-01-26 10:45:00,110.52,110.67,110.39,110.41,7371.0,98.7062,98.8402,98.5901,98.608,7371.0
2021-01-26 10:50:00,110.3,110.34,110.15,110.15,3044.0,98.5098,98.5455,98.3758,98.3758,3044.0
2021-01-26 10:55:00,110.2,110.22,110.01,110.04,6442.0,98.4204,98.4383,98.2508,98.2776,6442.0
2021-01-26 11:00:00,110.05,110.14,110.04,110.14,7649.0,98.2865,98.3669,98.2776,98.3669,7649.0
2021-01-26 11:05:00,110.14,110.21,109.93,109.93,7819.0,98.3669,98.4294,98.1793,98.1793,7819.0
2021-01-26 11:10:00,109.95,110.08,109.93,110.05,6415.0,98.1972,98.3133,98.1793,98.2865,6415.0
2021-01-26 11:15:00,110.07,110.19,110.01,110.06,4767.0,98.3043,98.4115,98.2508,98.2954,4767.0
2021-01-26 11:20:00,110.05,110.11,109.98,110.06,6716.0,98.2865,98.3401,98.224,98.2954,6716.0
2021-01-26 11:25:00,110.09,110.27,110.04,110.27,4700.0,98.3222,98.483,98.2776,98.483,4700.0
2021-01-26 11:30:00,110.19,110.27,110.01,110.01,4232.0,98.4115,98.483,98.2508,98.2508,4232.0
2021-01-26 11:35:00,110.05,110.05,109.86,109.91,5456.0,98.2865,98.2865,98.1168,98.1614,5456.0
2021-01-26 11:40:00,109.93,109.96,109.84,109.87,4801.0,98.1793,98.2061,98.0989,98.1257,4801.0
2021-01-26 11:45:00,109.88,109.9,109.8,109.8,6212.0,98.1347,98.1525,98.0632,98.0632,6212.0
2021-01-26 11:50:00,109.81,109.87,109.79,109.87,6591.0,98.0721,98.1257,98.0543,98.1257,6591.0
2021-01-26 11:55:00,109.88,110.03,109.83,109.88,8579.0,98.1347,98.2686,98.09,98.1347,8579.0
2021-01-26 12:00:00,109.83,109.89,109.66,109.7,9221.0,98.09,98.1436,97.9382,97.9739,9221.0
2021-01-26 12:05:00,109.67,109.68,109.38,109.38,4869.0,97.9471,97.956,97.6881,97.6881,4869.0
2021-01-26 12:10:00,109.38,109.44,109.16,109.26,8017.0,97.6881,97.7417,97.4916,97.5809,8017.0
2021-01-26 12:15:00,109.27,109.42,109.27,109.33,2995.0,97.5899,97.7238,97.5899,97.6434,2995.0
2021-01-26 12:20:00,109.33,109.59,109.33,109.59,6076.0,97.6434,97.8757,97.6434,97.8757,6076.0
2021-01-26 12:25:00,109.58,109.84,109.58,109.67,7065.0,97.8667,98.0989,97.8667,97.9471,7065.0
2021-01-26 12:30:00,109.63,109.7,109.52,109.55,2246.0,97.9114,97.9739,97.8131,97.8399,2246.0
2021-01-26 12:35:00,109.57,109.68,109.51,109.67,3158.0,97.8578,97.956,97.8042,97.9471,3158.0
2021-01-26 12:40:00,109.64,109.69,109.54,109.61,3826.0,97.9203,97.965,97.831,97.8935,3826.0
2021-01-26 12:45:00,109.57,109.63,109.45,109.48,3072.0,97.8578,97.9114,97.7506,97.7774,3072.0
2021-01-26 12:50:00,109.48,109.7,109.48,109.7,9679.0,97.7774,97.9739,97.7774,97.9739,9679.0
2021-01-26 12:55:00,109.7,109.77,109.67,109.71,3400.0,97.9739,98.0364,97.9471,97.9828,3400.0
2021-01-26 13:00:00,109.65,109.78,109.59,109.78,3246.0,97.9292,98.0453,97.8757,98.0453,3246.0
2021-01-26 13:05:00,109.81,109.91,109.74,109.83,4735.0,98.0721,98.1614,98.0096,98.09,4735.0
2021-01-26 13:10:00,109.95,109.96,109.85,109.94,2755.0,98.1972,98.2061,98.1079,98.1882,2755.0
2021-01-26 13:15:00,109.93,109.93,109.8,109.8,2201.0,98.1793,98.1793,98.0632,98.0632,2201.0
2021-01-26 13:20:00,109.78,109.79,109.67,109.67,2500.0,98.0453,98.0543,97.9471,97.9471,2500.0
2021-01-26 13:25:00,109.6,109.72,109.6,109.69,2687.0,97.8846,97.9918,97.8846,97.965,2687.0
2021-01-26 13:30:00,109.69,109.78,109.64,109.72,4114.0,97.965,98.0453,97.9203,97.9918,4114.0
2021-01-26 13:35:00,109.72,109.79,109.7,109.72,5079.0,97.9918,98.0543,97.9739,97.9918,5079.0
2021-01-26 13:40:00,109.72,109.8,109.63,109.78,4464.0,97.9918,98.0632,97.9114,98.0453,4464.0
2021-01-26 13:45:00,109.8,109.8,109.72,109.75,2818.0,98.0632,98.0632,97.9918,98.0186,2818.0
2021-01-26 13:50:00,109.7,109.7,109.5,109.55,5378.0,97.9739,97.9739,97.7953,97.8399,5378.0
2021-01-26 13:55:00,109.56,109.65,109.53,109.56,3060.0,97.8489,97.9292,97.8221,97.8489,3060.0
2021-01-26 14:00:00,109.53,109.59,109.47,109.5,4890.0,97.8221,97.8757,97.7685,97.7953,4890.0
2021-01-26 14:05:00,109.51,109.55,109.5,109.52,5496.0,97.8042,97.8399,97.7953,97.8131,5496.0
2021-01-26 14:10:00,109.52,109.56,109.48,109.56,5214.0,97.8131,97.8489,97.7774,97.8489,5214.0
2021-01-26 14:15:00,109.52,109.52,109.42,109.47,4189.0,97.8131,97.8131,97.7238,97.7685,4189.0
2021-01-26 14:20:00,109.47,109.47,109.35,109.35,5220.0,97.7685,97.7685,97.6613,97.6613,5220.0
2021-01-26 14:25:00,109.38,109.4,109.2,109.32,5966.0,97.6881,97.706,97.5273,97.6345,5966.0
2021-01-26 14:30:00,109.29,109.34,109.23,109.29,3747.0,97.6077,97.6524,97.5541,97.6077,3747.0
2021-01-26 14:35:00,109.29,109.36,109.27,109.31,20576.0,97.6077,97.6702,97.5899,97.6256,20576.0
2021-01-26 14:40:00,109.3,109.32,109.23,109.24,3219.0,97.6167,97.6345,97.5541,97.5631,3219.0
2021-01-26 14:45:00,109.26,109.37,109.21,109.28,7047.0,97.5809,97.6792,97.5363,97.5988,7047.0
2021-01-26 14:50:00,109.33,109.4,109.28,109.29,7089.0,97.6434,97.706,97.5988,97.6077,7089.0
2021-01-26 14:55:00,109.32,109.49,109.31,109.48,3330.0,97.6345,97.7863,97.6256,97.7774,3330.0
2021-01-26 15:00:00,109.48,109.57,109.43,109.54,9717.0,97.7774,97.8578,97.7328,97.831,9717.0
2021-01-26 15:05:00,109.52,109.56,109.46,109.55,5992.0,97.8131,97.8489,97.7595,97.8399,5992.0
2021-01-26 15:10:00,109.58,109.64,109.49,109.54,7481.0,97.8667,97.9203,97.7863,97.831,7481.0
2021-01-26 15:15:00,109.57,109.65,109.5,109.64,4234.0,97.8578,97.9292,97.7953,97.9203,4234.0
2021-01-26 15:20:00,109.65,109.73,109.62,109.7,9321.0,97.9292,98.0007,97.9024,97.9739,9321.0
2021-01-26 15:25:00,109.73,109.88,109.73,109.88,7084.0,98.0007,98.1347,98.0007,98.1347,7084.0
2021-01-26 15:30:00,109.89,109.97,109.86,109.96,8121.0,98.1436,98.215,98.1168,98.2061,8121.0
2021-01-26 15:35:00,109.99,110.09,109.94,109.96,12604.0,98.2329,98.3222,98.1882,98.2061,12604.0
2021-01-26 15:40:00,109.97,110.02,109.75,109.8,8062.0,98.215,98.2597,98.0186,98.0632,8062.0
2021-01-26 15:45:00,109.8,109.87,109.7,109.71,14328.0,98.0632,98.1257,97.9739,97.9828,14328.0
2021-01-26 15:50:00,109.68,109.81,109.61,109.79,31439.0,97.956,98.0721,97.8935,98.0543,31439.0
2021-01-26 15:55:00,109.78,109.78,109.5,109.52,73872.0,98.0453,98.0453,97.7953,97.8131,73872.0
2021-01-27 09:30:00,108.8,111.68,108.54,111.43,160305.0,97.1701,99.7422,96.9379,99.519,160305.0
2021-01-27 09:35:00,111.44,112.56,111.24,112.08,69074.0,99.5279,100.5282,99.3493,100.0995,69074.0
2021-01-27 09:40:00,112.34,112.71,111.86,112.49,89629.0,100.3317,100.6621,99.903,100.4657,89629.0
2021-01-27 09:45:00,112.46,112.9,112.11,112.5,53063.0,100.4389,100.8318,100.1263,100.4746,53063.0
2021-01-27 09:50:00,112.55,112.71,111.78,111.87,30974.0,100.5193,100.6621,99.8316,99.9119,30974.0
2021-01-27 09:55:00,111.87,112.24,111.72,111.72,28246.0,99.9119,100.2424,99.778,99.778,28246.0
2021-01-27 10:00:00,111.84,112.19,111.67,111.95,26576.0,99.8851,100.1977,99.7333,99.9834,26576.0
2021-01-27 10:05:00,112.0,112.0,111.41,111.51,17814.0,100.028,100.028,99.5011,99.5904,17814.0
2021-01-27 10:10:00,111.58,111.86,111.4,111.72,16300.0,99.6529,99.903,99.4922,99.778,16300.0
2021-01-27 10:15:00,111.73,111.97,111.5,111.87,21127.0,99.7869,100.0012,99.5815,99.9119,21127.0
2021-01-27 10:20:00,111.93,112.08,111.8,111.93,18575.0,99.9655,100.0995,99.8494,99.9655,18575.0
2021-01-27 10:25:00,111.96,111.96,111.25,111.25,32414.0,99.9923,99.9923,99.3582,99.3582,32414.0
2021-01-27 10:30:00,111.22,111.34,110.82,111.03,18636.0,99.3314,99.4386,98.9742,99.1617,18636.0
2021-01-27 10:35:00,110.97,111.05,110.77,110.97,11280.0,99.1081,99.1796,98.9295,99.1081,11280.0
2021-01-27 10:40:00,110.98,111.27,110.81,111.04,24920.0,99.1171,99.3761,98.9652,99.1707,24920.0
2021-01-27 10:45:00,111.04,111.05,110.71,110.84,10451.0,99.1707,99.1796,98.8759,98.992,10451.0
2021-01-27 10:50:00,110.81,110.81,110.51,110.81,17523.0,98.9652,98.9652,98.6973,98.9652,17523.0
2021-01-27 10:55:00,110.81,110.94,110.62,110.77,14377.0,98.9652,99.0813,98.7956,98.9295,14377.0
2021-01-27 11:00:00,110.83,110.94,110.78,110.89,11931.0,98.9831,99.0813,98.9385,99.0367,11931.0
2021-01-27 11:05:00,110.93,110.95,110.73,110.8,13620.0,99.0724,99.0903,98.8938,98.9563,13620.0
2021-01-27 11:10:00,110.82,110.82,110.43,110.47,10674.0,98.9742,98.9742,98.6259,98.6616,10674.0
2021-01-27 11:15:00,110.49,110.49,110.19,110.19,13336.0,98.6795,98.6795,98.4115,98.4115,13336.0
2021-01-27 11:20:00,110.24,110.31,110.09,110.18,13334.0,98.4562,98.5187,98.3222,98.4026,13334.0
2021-01-27 11:25:00,110.16,110.46,110.13,110.46,14127.0,98.3847,98.6527,98.3579,98.6527,14127.0
2021-01-27 11:30:00,110.47,110.47,110.09,110.17,11101.0,98.6616,98.6616,98.3222,98.3937,11101.0
2021-01-27 11:35:00,110.14,110.25,110.1,110.24,8840.0,98.3669,98.4651,98.3311,98.4562,8840.0
2021-01-27 11:40:00,110.28,110.34,110.03,110.1,6917.0,98.4919,98.5455,98.2686,98.3311,6917.0
2021-01-27 11:45:00,110.01,110.11,109.86,109.86,10248.0,98.2508,98.3401,98.1168,98.1168,10248.0
2021-01-27 11:50:00,109.86,109.93,109.58,109.58,9837.0,98.1168,98.1793,97.8667,97.8667,9837.0
2021-01-27 11:55:00,109.59,109.64,109.32,109.37,8649.0,97.8757,97.9203,97.6345,97.6792,8649.0
2021-01-27 12:00:00,109.38,109.38,109.0,109.15,10910.0,97.6881,97.6881,97.3487,97.4827,10910.0
2021-01-27 12:05:00,109.2,109.58,109.18,109.43,14880.0,97.5273,97.8667,97.5095,97.7328,14880.0
2021-01-27 12:10:00,109.49,109.59,109.38,109.47,8964.0,97.7863,97.8757,97.6881,97.7685,8964.0
2021-01-27 12:15:00,109.44,109.58,109.37,109.45,9003.0,97.7417,97.8667,97.6792,97.7506,9003.0
2021-01-27 12:20:00,109.51,109.55,109.37,109.42,7085.0,97.8042,97.8399,97.6792,97.7238,7085.0
2021-01-27 12:25:00,109.42,109.45,109.22,109.23,9678.0,97.7238,97.7506,97.5452,97.5541,9678.0
2021-01-27 12:30:00,109.26,109.33,109.01,109.07,36109.0,97.5809,97.6434,97.3577,97.4112,36109.0
2021-01-27 12:35:00,109.07,109.09,108.88,109.04,9535.0,97.4112,97.4291,97.2415,97.3844,9535.0
2021-01-27 12:40:00,109.07,109.61,109.07,109.46,25147.0,97.4112,97.8935,97.4112,97.7595,25147.0
2021-01-27 12:45:00,109.45,109.65,109.41,109.54,10849.0,97.7506,97.9292,97.7149,97.831,10849.0
2021-01-27 12:50:00,109.61,109.83,109.6,109.79,4100.0,97.8935,98.09,97.8846,98.0543,4100.0
2021-01-27 12:55:00,109.8,109.8,109.62,109.67,16269.0,98.0632,98.0632,97.9024,97.9471,16269.0
2021-01-27 13:00:00,109.65,110.02,109.62,110.02,15499.0,97.9292,98.2597,97.9024,98.2597,15499.0
2021-01-27 13:05:00,110.02,110.14,109.96,110.13,15622.0,98.2597,98.3669,98.2061,98.3579,15622.0
2021-01-27 13:10:00,110.15,110.18,109.93,109.94,18761.0,98.3758,98.4026,98.1793,98.1882,18761.0
2021-01-27 13:15:00,109.91,109.94,109.62,109.87,9223.0,98.1614,98.1882,97.9024,98.1257,9223.0
2021-01-27 13:20:00,109.84,109.94,109.68,109.75,9945.0,98.0989,98.1882,97.956,98.0186,9945.0
2021-01-27 13:25:00,109.72,109.98,109.69,109.95,45069.0,97.9918,98.224,97.965,98.1972,45069.0
2021-01-27 13:30:00,109.94,110.18,109.91,110.16,22092.0,98.1882,98.4026,98.1614,98.3847,22092.0
2021-01-27 13:35:00,110.18,110.31,110.15,110.18,12475.0,98.4026,98.5187,98.3758,98.4026,12475.0
2021-01-27 13:40:00,110.18,110.19,110.06,110.09,7167.0,98.4026,98.4115,98.2954,98.3222,7167.0
2021-01-27 13:45:00,110.05,110.1,109.93,109.93,8975.0,98.2865,98.3311,98.1793,98.1793,8975.0
2021-01-27 13:50:00,109.93,110.14,109.88,110.14,7904.0,98.1793,98.3669,98.1347,98.3669,7904.0
2021-01-27 13:55:00,110.13,110.31,110.03,110.19,14741.0,98.3579,98.5187,98.2686,98.4115,14741.0
2021-01-27 14:00:00,110.19,110.42,109.92,109.92,15202.0,98.4115,98.6169,98.1704,98.1704,15202.0
2021-01-27 14:05:00,109.9,110.05,109.76,109.76,14906.0,98.1525,98.2865,98.0275,98.0275,14906.0
2021-01-27 14:10:00,109.76,110.0,109.73,109.96,20543.0,98.0275,98.2418,98.0007,98.2061,20543.0
2021-01-27 14:15:00,109.98,110.09,109.8,109.82,20933.0,98.224,98.3222,98.0632,98.0811,20933.0
2021-01-27 14:20:00,109.88,109.97,109.82,109.92,14559.0,98.1347,98.215,98.0811,98.1704,14559.0
2021-01-27 14:25:00,109.9,109.91,109.74,109.82,8686.0,98.1525,98.1614,98.0096,98.0811,8686.0
2021-01-27 14:30:00,109.85,109.86,109.7,109.79,19917.0,98.1079,98.1168,97.9739,98.0543,19917.0
2021-01-27 14:35:00,109.78,110.01,109.77,110.01,17390.0,98.0453,98.2508,98.0364,98.2508,17390.0
2021-01-27 14:40:00,110.0,110.38,109.97,110.29,21560.0,98.2418,98.5812,98.215,98.5008,21560.0
2021-01-27 14:45:00,110.33,110.33,110.06,110.18,24004.0,98.5366,98.5366,98.2954,98.4026,24004.0
2021-01-27 14:50:00,110.13,110.32,110.05,110.24,31452.0,98.3579,98.5276,98.2865,98.4562,31452.0
2021-01-27 14:55:00,110.25,110.4,110.04,110.27,13061.0,98.4651,98.5991,98.2776,98.483,13061.0
2021-01-27 15:00:00,110.27,110.47,110.19,110.45,32746.0,98.483,98.6616,98.4115,98.6437,32746.0
2021-01-27 15:05:00,110.45,110.73,110.45,110.66,17715.0,98.6437,98.8938,98.6437,98.8313,17715.0
2021-01-27 15:10:00,110.7,110.95,110.61,110.92,19925.0,98.867,99.0903,98.7866,99.0635,19925.0
2021-01-27 15:15:00,110.89,110.94,110.74,110.74,14469.0,99.0367,99.0813,98.9027,98.9027,14469.0
2021-01-27 15:20:00,110.74,110.81,110.55,110.62,21451.0,98.9027,98.9652,98.733,98.7956,21451.0
2021-01-27 15:25:00,110.62,110.84,110.39,110.43,19402.0,98.7956,98.992,98.5901,98.6259,19402.0
2021-01-27 15:30:00,110.47,110.7,110.35,110.59,36505.0,98.6616,98.867,98.5544,98.7688,36505.0
2021-01-27 15:35:00,110.61,110.72,110.22,110.42,39682.0,98.7866,98.8849,98.4383,98.6169,39682.0
2021-01-27 15:40:00,110.38,110.43,110.17,110.32,35959.0,98.5812,98.6259,98.3937,98.5276,35959.0
2021-01-27 15:45:00,110.29,110.55,110.19,110.43,42919.0,98.5008,98.733,98.4115,98.6259,42919.0
2021-01-27 15:50:00,110.43,110.66,110.34,110.63,57027.0,98.6259,98.8313,98.5455,98.8045,57027.0
2021-01-27 15:55:00,110.62,110.84,110.44,110.54,154654.0,98.7956,98.992,98.6348,98.7241,154654.0
2021-01-28 09:30:00,110.24,111.08,110.24,110.73,56007.0,98.4562,99.2064,98.4562,98.8938,56007.0
2021-01-28 09:35:00,110.77,110.87,110.05,110.31,22505.0,98.9295,99.0188,98.2865,98.5187,22505.0
2021-01-28 09:40:00,110.21,110.45,110.03,110.13,23305.0,98.4294,98.6437,98.2686,98.3579,23305.0
2021-01-28 09:45:00,110.12,110.17,109.67,109.75,15942.0,98.349,98.3937,97.9471,98.0186,15942.0
2021-01-28 09:50:00,109.66,110.02,109.51,109.75,23177.0,97.9382,98.2597,97.8042,98.0186,23177.0
2021-01-28 09:55:00,109.84,110.0,109.51,109.9,19529.0,98.0989,98.2418,97.8042,98.1525,19529.0
2021-01-28 10:00:00,109.9,110.45,109.78,110.34,19436.0,98.1525,98.6437,98.0453,98.5455,19436.0
2021-01-28 10:05:00,110.34,110.85,110.17,110.66,20032.0,98.5455,99.001,98.3937,98.8313,20032.0
2021-01-28 10:10:00,110.64,110.86,110.64,110.74,12013.0,98.8134,99.0099,98.8134,98.9027,12013.0
2021-01-28 10:15:00,110.78,111.38,110.77,111.32,24106.0,98.9385,99.4743,98.9295,99.4207,24106.0
2021-01-28 10:20:00,111.32,111.33,110.84,110.96,17820.0,99.4207,99.4297,98.992,99.0992,17820.0
2021-01-28 10:25:00,110.94,110.99,110.79,110.82,18466.0,99.0813,99.126,98.9474,98.9742,18466.0
2021-01-28 10:30:00,110.85,110.95,110.73,110.92,10221.0,99.001,99.0903,98.8938,99.0635,10221.0
2021-01-28 10:35:00,110.9,111.06,110.6,110.67,11516.0,99.0456,99.1885,98.7777,98.8402,11516.0
2021-01-28 10:40:00,110.68,110.71,110.48,110.63,20334.0,98.8491,98.8759,98.6705,98.8045,20334.0
2021-01-28 10:45:00,110.61,110.99,110.59,110.87,10917.0,98.7866,99.126,98.7688,99.0188,10917.0
2021-01-28 10:50:00,110.82,110.99,110.82,110.94,9405.0,98.9742,99.126,98.9742,99.0813,9405.0
2021-01-28 10:55:00,110.88,111.08,110.73,110.81,14059.0,99.0278,99.2064,98.8938,98.9652,14059.0
2021-01-28 11:00:00,110.87,111.03,110.78,111.0,11417.0,99.0188,99.1617,98.9385,99.1349,11417.0
2021-01-28 11:05:00,110.98,111.03,110.77,111.02,21374.0,99.1171,99.1617,98.9295,99.1528,21374.0
2021-01-28 11:10:00,111.04,111.08,110.75,110.81,12423.0,99.1707,99.2064,98.9117,98.9652,12423.0
2021-01-28 11:15:00,110.85,110.96,110.54,110.61,13566.0,99.001,99.0992,98.7241,98.7866,13566.0
2021-01-28 11:20:00,110.57,110.57,110.31,110.44,12670.0,98.7509,98.7509,98.5187,98.6348,12670.0
2021-01-28 11:25:00,110.48,110.48,110.03,110.11,13820.0,98.6705,98.6705,98.2686,98.3401,13820.0
2021-01-28 11:30:00,110.16,110.21,110.01,110.14,9388.0,98.3847,98.4294,98.2508,98.3669,9388.0
2021-01-28 11:35:00,110.15,110.31,110.04,110.2,16341.0,98.3758,98.5187,98.2776,98.4204,16341.0
2021-01-28 11:40:00,110.27,110.48,110.16,110.25,9666.0,98.483,98.6705,98.3847,98.4651,9666.0
2021-01-28 11:45:00,110.3,110.32,110.08,110.13,12277.0,98.5098,98.5276,98.3133,98.3579,12277.0
2021-01-28 11:50:00,110.13,110.21,109.95,110.21,9834.0,98.3579,98.4294,98.1972,98.4294,9834.0
2021-01-28 11:55:00,110.21,110.31,109.91,109.95,9620.0,98.4294,98.5187,98.1614,98.1972,9620.0
2021-01-28 12:00:00,109.93,110.16,109.84,109.87,8916.0,98.1793,98.3847,98.0989,98.1257,8916.0
2021-01-28 12:05:00,109.9,110.14,109.83,110.1,15280.0,98.1525,98.3669,98.09,98.3311,15280.0
2021-01-28 12:10:00,110.11,110.14,109.83,109.9,12383.0,98.3401,98.3669,98.09,98.1525,12383.0
2021-01-28 12:15:00,109.9,109.9,109.68,109.77,13596.0,98.1525,98.1525,97.956,98.0364,13596.0
2021-01-28 12:20:00,109.77,109.83,109.68,109.76,8391.0,98.0364,98.09,97.956,98.0275,8391.0
2021-01-28 12:25:00,109.77,109.86,109.67,109.72,8202.0,98.0364,98.1168,97.9471,97.9918,8202.0
2021-01-28 12:30:00,109.74,109.8,109.67,109.73,12669.0,98.0096,98.0632,97.9471,98.0007,12669.0
2021-01-28 12:35:00,109.73,109.78,109.55,109.67,13733.0,98.0007,98.0453,97.8399,97.9471,13733.0
2021-01-28 12:40:00,109.68,109.68,109.53,109.67,9076.0,97.956,97.956,97.8221,97.9471,9076.0
2021-01-28 12:45:00,109.7,109.81,109.7,109.79,6275.0,97.9739,98.0721,97.9739,98.0543,6275.0
2021-01-28 12:50:00,109.81,109.81,109.62,109.66,9707.0,98.0721,98.0721,97.9024,97.9382,9707.0
2021-01-28 12:55:00,109.66,109.82,109.66,109.71,8766.0,97.9382,98.0811,97.9382,97.9828,8766.0
2021-01-28 13:00:00,109.81,110.06,109.74,110.06,9219.0,98.0721,98.2954,98.0096,98.2954,9219.0
2021-01-28 13:05:00,110.02,110.08,109.92,109.96,13070.0,98.2597,98.3133,98.1704,98.2061,13070.0
2021-01-28 13:10:00,109.93,110.01,109.83,110.01,7542.0,98.1793,98.2508,98.09,98.2508,7542.0
2021-01-28 13:15:00,110.03,110.18,109.89,110.0,5699.0,98.2686,98.4026,98.1436,98.2418,5699.0
2021-01-28 13:20:00,110.03,110.18,110.0,110.15,5416.0,98.2686,98.4026,98.2418,98.3758,5416.0
2021-01-28 13:25:00,110.17,110.31,110.16,110.2,6628.0,98.3937,98.5187,98.3847,98.4204,6628.0
2021-01-28 13:30:00,110.22,110.34,110.22,110.26,12001.0,98.4383,98.5455,98.4383,98.474,12001.0
2021-01-28 13:35:00,110.26,110.4,110.26,110.37,7816.0,98.474,98.5991,98.474,98.5723,7816.0
2021-01-28 13:40:00,110.37,110.43,110.07,110.08,9293.0,98.5723,98.6259,98.3043,98.3133,9293.0
2021-01-28 13:45:00,110.06,110.06,109.78,109.82,7476.0,98.2954,98.2954,98.0453,98.0811,7476.0
2021-01-28 13:50:00,109.85,109.95,109.75,109.82,9964.0,98.1079,98.1972,98.0186,98.0811,9964.0
2021-01-28 13:55:00,109.81,109.88,109.77,109.82,7647.0,98.0721,98.1347,98.0364,98.0811,7647.0
2021-01-28 14:00:00,109.84,109.93,109.8,109.82,13167.0,98.0989,98.1793,98.0632,98.0811,13167.0
2021-01-28 14:05:00,109.79,110.03,109.74,109.98,20936.0,98.0543,98.2686,98.0096,98.224,20936.0
2021-01-28 14:10:00,110.02,110.19,110.02,110.07,16004.0,98.2597,98.4115,98.2597,98.3043,16004.0
2021-01-28 14:15:00,110.05,110.05,109.69,109.7,12802.0,98.2865,98.2865,97.965,97.9739,12802.0
2021-01-28 14:20:00,109.7,109.71,109.38,109.44,15280.0,97.9739,97.9828,97.6881,97.7417,15280.0
2021-01-28 14:25:00,109.46,109.55,109.41,109.41,12353.0,97.7595,97.8399,97.7149,97.7149,12353.0
2021-01-28 14:30:00,109.44,109.44,109.23,109.28,14694.0,97.7417,97.7417,97.5541,97.5988,14694.0
2021-01-28 14:35:00,109.27,109.29,108.91,108.91,25627.0,97.5899,97.6077,97.2683,97.2683,25627.0
2021-01-28 14:40:00,108.9,109.21,108.9,109.21,13965.0,97.2594,97.5363,97.2594,97.5363,13965.0
2021-01-28 14:45:00,109.22,109.37,109.17,109.37,10735.0,97.5452,97.6792,97.5005,97.6792,10735.0
2021-01-28 14:50:00,109.39,109.49,109.29,109.45,15931.0,97.697,97.7863,97.6077,97.7506,15931.0
2021-01-28 14:55:00,109.38,109.7,109.37,109.7,8267.0,97.6881,97.9739,97.6792,97.9739,8267.0
2021-01-28 15:00:00,109.69,109.82,109.61,109.72,14794.0,97.965,98.0811,97.8935,97.9918,14794.0
2021-01-28 15:05:00,109.75,109.86,109.74,109.82,11795.0,98.0186,98.1168,98.0096,98.0811,11795.0
2021-01-28 15:10:00,109.82,109.82,109.4,109.4,21296.0,98.0811,98.0811,97.706,97.706,21296.0
2021-01-28 15:15:00,109.44,109.54,109.37,109.49,19982.0,97.7417,97.831,97.6792,97.7863,19982.0
2021-01-28 15:20:00,109.47,109.57,109.36,109.45,17135.0,97.7685,97.8578,97.6702,97.7506,17135.0
2021-01-28 15:25:00,109.43,109.46,109.2,109.32,39509.0,97.7328,97.7595,97.5273,97.6345,39509.0
2021-01-28 15:30:00,109.28,109.45,109.14,109.25,20693.0,97.5988,97.7506,97.4738,97.572,20693.0
2021-01-28 15:35:00,109.26,109.45,109.25,109.44,22085.0,97.5809,97.7506,97.572,97.7417,22085.0
2021-01-28 15:40:00,109.41,109.45,109.28,109.38,23305.0,97.7149,97.7506,97.5988,97.6881,23305.0
2021-01-28 15:45:00,109.38,109.54,109.27,109.52,24796.0,97.6881,97.831,97.5899,97.8131,24796.0
2021-01-28 15:50:00,109.58,109.82,109.51,109.71,73678.0,97.8667,98.0811,97.8042,97.9828,73678.0
2021-01-28 15:55:00,109.72,109.77,109.15,109.29,168613.0,97.9918,98.0364,97.4827,97.6077,168613.0
2021-01-29 09:30:00,108.56,109.0,108.13,108.3,48048.0,96.9558,97.3487,96.5717,96.7235,48048.0
2021-01-29 09:35:00,108.54,108.56,108.2,108.26,20213.0,96.9379,96.9558,96.6342,96.6878,20213.0
2021-01-29 09:40:00,108.36,109.05,108.31,109.05,8219.0,96.7771,97.3934,96.7325,97.3934,8219.0
2021-01-29 09:45:00,109.12,109.22,108.41,108.77,17222.0,97.4559,97.5452,96.8218,97.1433,17222.0
2021-01-29 09:50:00,108.78,108.95,108.59,108.72,9982.0,97.1522,97.3041,96.9825,97.0986,9982.0
2021-01-29 09:55:00,108.85,109.0,108.7,108.72,19066.0,97.2148,97.3487,97.0808,97.0986,19066.0
2021-01-29 10:00:00,108.7,109.1,108.54,109.03,9076.0,97.0808,97.438,96.9379,97.3755,9076.0
2021-01-29 10:05:00,109.1,109.15,108.75,108.94,6152.0,97.438,97.4827,97.1254,97.2951,6152.0
2021-01-29 10:10:00,109.01,109.2,108.92,109.14,5858.0,97.3577,97.5273,97.2773,97.4738,5858.0
2021-01-29 10:15:00,109.13,109.22,108.76,108.88,6447.0,97.4648,97.5452,97.1344,97.2415,6447.0
2021-01-29 10:20:00,108.88,109.01,108.87,108.97,3347.0,97.2415,97.3577,97.2326,97.3219,3347.0
2021-01-29 10:25:00,108.97,108.97,108.59,108.8,16233.0,97.3219,97.3219,96.9825,97.1701,16233.0
2021-01-29 10:30:00,108.86,108.96,108.45,108.52,18579.0,97.2237,97.313,96.8575,96.92,18579.0
2021-01-29 10:35:00,108.51,108.75,108.51,108.57,9122.0,96.9111,97.1254,96.9111,96.9647,9122.0
2021-01-29 10:40:00,108.57,108.57,108.34,108.44,4260.0,96.9647,96.9647,96.7593,96.8486,4260.0
2021-01-29 10:45:00,108.35,108.51,108.26,108.48,4696.0,96.7682,96.9111,96.6878,96.8843,4696.0
2021-01-29 10:50:00,108.42,108.52,108.35,108.35,3999.0,96.8307,96.92,96.7682,96.7682,3999.0
2021-01-29 10:55:00,108.37,108.44,108.24,108.24,10583.0,96.7861,96.8486,96.67,96.67,10583.0
2021-01-29 11:00:00,108.23,108.25,107.82,107.82,13243.0,96.661,96.6789,96.2949,96.2949,13243.0
2021-01-29 11:05:00,107.83,108.13,107.8,108.13,7138.0,96.3038,96.5717,96.277,96.5717,7138.0
2021-01-29 11:10:00,108.05,108.14,107.97,108.02,7971.0,96.5003,96.5806,96.4288,96.4735,7971.0
2021-01-29 11:15:00,108.04,108.26,108.04,108.26,4685.0,96.4913,96.6878,96.4913,96.6878,4685.0
2021-01-29 11:20:00,108.27,108.42,108.23,108.34,8388.0,96.6968,96.8307,96.661,96.7593,8388.0
2021-01-29 11:25:00,108.31,108.31,107.89,107.94,13074.0,96.7325,96.7325,96.3574,96.402,13074.0
2021-01-29 11:30:00,107.9,108.03,107.81,107.82,13146.0,96.3663,96.4824,96.2859,96.2949,13146.0
2021-01-29 11:35:00,107.81,108.11,107.81,108.08,11396.0,96.2859,96.5539,96.2859,96.5271,11396.0
2021-01-29 11:40:00,108.17,108.27,108.09,108.17,7695.0,96.6074,96.6968,96.536,96.6074,7695.0
2021-01-29 11:45:00,108.12,108.25,108.1,108.25,6987.0,96.5628,96.6789,96.5449,96.6789,6987.0
2021-01-29 11:50:00,108.26,108.26,107.94,107.97,11031.0,96.6878,96.6878,96.402,96.4288,11031.0
2021-01-29 11:55:00,107.98,108.16,107.97,108.16,5715.0,96.4378,96.5985,96.4288,96.5985,5715.0
2021-01-29 12:00:00,108.22,108.25,108.16,108.22,3772.0,96.6521,96.6789,96.5985,96.6521,3772.0
2021-01-29 12:05:00,108.23,108.27,107.95,107.95,12172.0,96.661,96.6968,96.411,96.411,12172.0
2021-01-29 12:10:00,107.97,108.05,107.88,107.89,10060.0,96.4288,96.5003,96.3484,96.3574,10060.0
2021-01-29 12:15:00,107.89,107.89,107.71,107.8,8692.0,96.3574,96.3574,96.1966,96.277,8692.0
2021-01-29 12:20:00,107.83,107.85,107.73,107.76,8746.0,96.3038,96.3216,96.2145,96.2413,8746.0
2021-01-29 12:25:00,107.71,107.89,107.65,107.78,11534.0,96.1966,96.3574,96.143,96.2591,11534.0
2021-01-29 12:30:00,107.74,107.92,107.74,107.87,12611.0,96.2234,96.3842,96.2234,96.3395,12611.0
2021-01-29 12:35:00,107.84,107.93,107.71,107.79,8003.0,96.3127,96.3931,96.1966,96.2681,8003.0
2021-01-29 12:40:00,107.8,108.14,107.77,107.8,11683.0,96.277,96.5806,96.2502,96.277,11683.0
2021-01-29 12:45:00,107.77,107.77,107.29,107.31,6994.0,96.2502,96.2502,95.8215,95.8394,6994.0
2021-01-29 12:50:00,107.3,107.6,107.27,107.6,4149.0,95.8304,96.0984,95.8036,96.0984,4149.0
2021-01-29 12:55:00,107.59,107.59,107.29,107.29,5426.0,96.0894,96.0894,95.8215,95.8215,5426.0
2021-01-29 13:00:00,107.26,107.5,107.02,107.41,14552.0,95.7947,96.0091,95.5804,95.9287,14552.0
2021-01-29 13:05:00,107.34,107.5,107.26,107.45,4627.0,95.8662,96.0091,95.7947,95.9644,4627.0
2021-01-29 13:10:00,107.41,107.46,107.3,107.45,3631.0,95.9287,95.9733,95.8304,95.9644,3631.0
2021-01-29 13:15:00,107.38,107.38,107.1,107.31,8862.0,95.9019,95.9019,95.6518,95.8394,8862.0
2021-01-29 13:20:00,107.32,107.51,107.3,107.43,6201.0,95.8483,96.018,95.8304,95.9465,6201.0
2021-01-29 13:25:00,107.4,107.71,107.39,107.71,6988.0,95.9197,96.1966,95.9108,96.1966,6988.0
2021-01-29 13:30:00,107.69,107.69,107.48,107.53,5223.0,96.1787,96.1787,95.9912,96.0359,5223.0
2021-01-29 13:35:00,107.55,107.56,107.27,107.3,9317.0,96.0537,96.0626,95.8036,95.8304,9317.0
2021-01-29 13:40:00,107.29,107.49,107.23,107.42,7727.0,95.8215,96.0001,95.7679,95.9376,7727.0
2021-01-29 13:45:00,107.37,107.41,107.26,107.37,4954.0,95.893,95.9287,95.7947,95.893,4954.0
2021-01-29 13:50:00,107.37,107.42,107.29,107.34,4228.0,95.893,95.9376,95.8215,95.8662,4228.0
2021-01-29 13:55:00,107.37,107.46,107.3,107.36,6284.0,95.893,95.9733,95.8304,95.884,6284.0
2021-01-29 14:00:00,107.31,107.7,107.31,107.63,10954.0,95.8394,96.1877,95.8394,96.1252,10954.0
2021-01-29 14:05:00,107.62,107.9,107.6,107.79,6573.0,96.1162,96.3663,96.0984,96.2681,6573.0
2021-01-29 14:10:00,107.8,107.81,107.71,107.78,4793.0,96.277,96.2859,96.1966,96.2591,4793.0
2021-01-29 14:15:00,107.79,107.88,107.76,107.82,4575.0,96.2681,96.3484,96.2413,96.2949,4575.0
2021-01-29 14:20:00,107.87,107.87,107.68,107.78,4884.0,96.3395,96.3395,96.1698,96.2591,4884.0
2021-01-29 14:25:00,107.76,107.85,107.65,107.73,5372.0,96.2413,96.3216,96.143,96.2145,5372.0
2021-01-29 14:30:00,107.69,107.7,107.53,107.58,7082.0,96.1787,96.1877,96.0359,96.0805,7082.0
2021-01-29 14:35:00,107.6,107.71,107.54,107.6,6169.0,96.0984,96.1966,96.0448,96.0984,6169.0
2021-01-29 14:40:00,107.64,107.69,107.4,107.57,4442.0,96.1341,96.1787,95.9197,96.0716,4442.0
2021-01-29 14:45:00,107.57,107.75,107.56,107.7,6055.0,96.0716,96.2323,96.0626,96.1877,6055.0
2021-01-29 14:50:00,107.72,107.9,107.72,107.84,6169.0,96.2055,96.3663,96.2055,96.3127,6169.0
2021-01-29 14:55:00,107.81,107.96,107.75,107.82,10624.0,96.2859,96.4199,96.2323,96.2949,10624.0
2021-01-29 15:00:00,107.81,108.09,107.8,108.03,6155.0,96.2859,96.536,96.277,96.4824,6155.0
2021-01-29 15:05:00,108.05,108.08,107.94,108.02,5996.0,96.5003,96.5271,96.402,96.4735,5996.0
2021-01-29 15:10:00,108.02,108.09,107.87,107.87,8005.0,96.4735,96.536,96.3395,96.3395,8005.0
2021-01-29 15:15:00,107.87,107.93,107.79,107.79,7437.0,96.3395,96.3931,96.2681,96.2681,7437.0
2021-01-29 15:20:00,107.81,107.94,107.79,107.81,9999.0,96.2859,96.402,96.2681,96.2859,9999.0
2021-01-29 15:25:00,107.84,107.86,107.58,107.59,15200.0,96.3127,96.3306,96.0805,96.0894,15200.0
2021-01-29 15:30:00,107.63,107.88,107.6,107.68,22108.0,96.1252,96.3484,96.0984,96.1698,22108.0
2021-01-29 15:35:00,107.65,107.67,107.41,107.41,25295.0,96.143,96.1609,95.9287,95.9287,25295.0
2021-01-29 15:40:00,107.34,107.44,107.24,107.39,41633.0,95.8662,95.9555,95.7769,95.9108,41633.0
2021-01-29 15:45:00,107.38,107.48,107.29,107.39,34143.0,95.9019,95.9912,95.8215,95.9108,34143.0
2021-01-29 15:50:00,107.39,107.71,107.35,107.63,29938.0,95.9108,96.1966,95.8751,96.1252,29938.0
2021-01-29 15:55:00,107.65,107.82,107.09,107.09,114923.0,96.143,96.2949,95.6429,95.6429,114923.0
2021-02-01 09:30:00,107.04,107.95,107.04,107.53,48597.0,95.5982,96.411,95.5982,96.0359,48597.0
2021-02-01 09:35:00,107.36,107.66,107.23,107.54,21412.0,95.884,96.152,95.7679,96.0448,21412.0
2021-02-01 09:40:00,107.6,108.13,107.6,108.04,9448.0,96.0984,96.5717,96.0984,96.4913,9448.0
2021-02-01 09:45:00,108.04,108.26,107.98,108.09,8297.0,96.4913,96.6878,96.4378,96.536,8297.0
2021-02-01 09:50:00,108.17,108.26,107.57,107.69,7181.0,96.6074,96.6878,96.0716,96.1787,7181.0
2021-02-01 09:55:00,107.69,107.87,107.5,107.61,5354.0,96.1787,96.3395,96.0091,96.1073,5354.0
2021-02-01 10:00:00,107.5,107.57,107.26,107.55,14687.0,96.0091,96.0716,95.7947,96.0537,14687.0
2021-02-01 10:05:00,107.65,107.66,107.37,107.56,7256.0,96.143,96.152,95.893,96.0626,7256.0
2021-02-01 10:10:00,107.57,107.59,107.22,107.31,10083.0,96.0716,96.0894,95.759,95.8394,10083.0
2021-02-01 10:15:00,107.29,107.32,107.16,107.3,11059.0,95.8215,95.8483,95.7054,95.8304,11059.0
2021-02-01 10:20:00,107.3,107.39,107.24,107.39,7224.0,95.8304,95.9108,95.7769,95.9108,7224.0
2021-02-01 10:25:00,107.4,107.44,107.02,107.02,7709.0,95.9197,95.9555,95.5804,95.5804,7709.0
2021-02-01 10:30:00,107.0,107.43,106.95,107.43,12946.0,95.5625,95.9465,95.5178,95.9465,12946.0
2021-02-01 10:35:00,107.55,107.55,107.36,107.37,12021.0,96.0537,96.0537,95.884,95.893,12021.0
2021-02-01 10:40:00,107.37,107.46,107.33,107.4,4909.0,95.893,95.9733,95.8572,95.9197,4909.0
2021-02-01 10:45:00,107.44,107.66,107.42,107.6,8436.0,95.9555,96.152,95.9376,96.0984,8436.0
2021-02-01 10:50:00,107.62,107.63,107.45,107.45,7871.0,96.1162,96.1252,95.9644,95.9644,7871.0
2021-02-01 10:55:00,107.41,107.43,107.28,107.39,9381.0,95.9287,95.9465,95.8126,95.9108,9381.0
2021-02-01 11:00:00,107.4,107.53,107.36,107.5,5138.0,95.9197,96.0359,95.884,96.0091,5138.0
2021-02-01 11:05:00,107.52,107.6,107.42,107.5,6997.0,96.0269,96.0984,95.9376,96.0091,6997.0
2021-02-01 11:10:00,107.45,107.6,107.44,107.59,9067.0,95.9644,96.0984,95.9555,96.0894,9067.0
2021-02-01 11:15:00,107.58,107.85,107.58,107.85,6943.0,96.0805,96.3216,96.0805,96.3216,6943.0
2021-02-01 11:20:00,107.81,107.84,107.66,107.69,7100.0,96.2859,96.3127,96.152,96.1787,7100.0
2021-02-01 11:25:00,107.73,107.9,107.73,107.84,4052.0,96.2145,96.3663,96.2145,96.3127,4052.0
2021-02-01 11:30:00,107.77,107.98,107.77,107.91,6680.0,96.2502,96.4378,96.2502,96.3752,6680.0
2021-02-01 11:35:00,107.95,108.0,107.87,108.0,10557.0,96.411,96.4556,96.3395,96.4556,10557.0
2021-02-01 11:40:00,108.0,108.3,108.0,108.25,7735.0,96.4556,96.7235,96.4556,96.6789,7735.0
2021-02-01 11:45:00,108.27,108.37,108.19,108.37,12434.0,96.6968,96.7861,96.6253,96.7861,12434.0
2021-02-01 11:50:00,108.39,108.48,108.36,108.46,14001.0,96.8039,96.8843,96.7771,96.8664,14001.0
2021-02-01 11:55:00,108.49,108.58,108.38,108.44,8341.0,96.8932,96.9736,96.795,96.8486,8341.0
2021-02-01 12:00:00,108.44,108.51,108.22,108.22,8801.0,96.8486,96.9111,96.6521,96.6521,8801.0
2021-02-01 12:05:00,108.28,108.28,108.11,108.11,7812.0,96.7057,96.7057,96.5539,96.5539,7812.0
2021-02-01 12:10:00,108.05,108.29,108.01,108.27,6660.0,96.5003,96.7146,96.4645,96.6968,6660.0
2021-02-01 12:15:00,108.27,108.34,108.27,108.3,5181.0,96.6968,96.7593,96.6968,96.7235,5181.0
2021-02-01 12:20:00,108.28,108.3,108.08,108.11,7205.0,96.7057,96.7235,96.5271,96.5539,7205.0
2021-02-01 12:25:00,108.11,108.16,107.98,108.03,6651.0,96.5539,96.5985,96.4378,96.4824,6651.0
2021-02-01 12:30:00,108.06,108.15,108.01,108.15,5273.0,96.5092,96.5896,96.4645,96.5896,5273.0
2021-02-01 12:35:00,108.11,108.11,107.91,107.91,4795.0,96.5539,96.5539,96.3752,96.3752,4795.0
2021-02-01 12:40:00,107.9,107.94,107.84,107.85,5070.0,96.3663,96.402,96.3127,96.3216,5070.0
2021-02-01 12:45:00,107.83,107.98,107.82,107.98,7036.0,96.3038,96.4378,96.2949,96.4378,7036.0
2021-02-01 12:50:00,107.97,108.07,107.97,108.06,5442.0,96.4288,96.5181,96.4288,96.5092,5442.0
2021-02-01 12:55:00,108.06,108.15,108.02,108.07,7617.0,96.5092,96.5896,96.4735,96.5181,7617.0
2021-02-01 13:00:00,108.08,108.13,108.03,108.13,5246.0,96.5271,96.5717,96.4824,96.5717,5246.0
2021-02-01 13:05:00,108.16,108.16,108.0,108.04,8016.0,96.5985,96.5985,96.4556,96.4913,8016.0
2021-02-01 13:10:00,108.02,108.13,107.95,108.12,7148.0,96.4735,96.5717,96.411,96.5628,7148.0
2021-02-01 13:15:00,108.1,108.12,108.07,108.09,4172.0,96.5449,96.5628,96.5181,96.536,4172.0
2021-02-01 13:20:00,108.09,108.09,107.98,107.99,8332.0,96.536,96.536,96.4378,96.4467,8332.0
2021-02-01 13:25:00,108.01,108.18,108.01,108.11,6185.0,96.4645,96.6164,96.4645,96.5539,6185.0
2021-02-01 13:30:00,108.13,108.21,108.11,108.15,9344.0,96.5717,96.6432,96.5539,96.5896,9344.0
2021-02-01 13:35:00,108.13,108.15,107.93,107.93,7893.0,96.5717,96.5896,96.3931,96.3931,7893.0
2021-02-01 13:40:00,107.98,108.05,107.85,107.9,7343.0,96.4378,96.5003,96.3216,96.3663,7343.0
2021-02-01 13:45:00,107.9,107.95,107.75,107.75,6596.0,96.3663,96.411,96.2323,96.2323,6596.0
2021-02-01 13:50:00,107.76,107.78,107.69,107.7,10279.0,96.2413,96.2591,96.1787,96.1877,10279.0
2021-02-01 13:55:00,107.71,107.81,107.7,107.81,6872.0,96.1966,96.2859,96.1877,96.2859,6872.0
2021-02-01 14:00:00,107.77,107.77,107.67,107.73,7177.0,96.2502,96.2502,96.1609,96.2145,7177.0
2021-02-01 14:05:00,107.7,107.7,107.59,107.63,8645.0,96.1877,96.1877,96.0894,96.1252,8645.0
2021-02-01 14:10:00,107.64,107.67,107.52,107.67,9554.0,96.1341,96.1609,96.0269,96.1609,9554.0
2021-02-01 14:15:00,107.69,108.11,107.69,108.11,10115.0,96.1787,96.5539,96.1787,96.5539,10115.0
2021-02-01 14:20:00,108.14,108.38,108.05,108.31,8994.0,96.5806,96.795,96.5003,96.7325,8994.0
2021-02-01 14:25:00,108.35,108.63,108.35,108.62,16825.0,96.7682,97.0183,96.7682,97.0093,16825.0
2021-02-01 14:30:00,108.63,108.89,108.63,108.89,19129.0,97.0183,97.2505,97.0183,97.2505,19129.0
2021-02-01 14:35:00,108.94,109.06,108.85,108.91,10194.0,97.2951,97.4023,97.2148,97.2683,10194.0
2021-02-01 14:40:00,108.93,109.02,108.87,108.9,9527.0,97.2862,97.3666,97.2326,97.2594,9527.0
2021-02-01 14:45:00,108.94,108.97,108.78,108.78,9912.0,97.2951,97.3219,97.1522,97.1522,9912.0
2021-02-01 14:50:00,108.77,108.77,108.67,108.69,6124.0,97.1433,97.1433,97.054,97.0719,6124.0
2021-02-01 14:55:00,108.7,108.7,108.57,108.64,8792.0,97.0808,97.0808,96.9647,97.0272,8792.0
2021-02-01 15:00:00,108.67,108.8,108.66,108.79,10348.0,97.054,97.1701,97.0451,97.1612,10348.0
2021-02-01 15:05:00,108.76,108.76,108.67,108.73,8668.0,97.1344,97.1344,97.054,97.1076,8668.0
2021-02-01 15:10:00,108.73,108.79,108.6,108.79,8790.0,97.1076,97.1612,96.9915,97.1612,8790.0
2021-02-01 15:15:00,108.82,108.83,108.64,108.65,10729.0,97.188,97.1969,97.0272,97.0361,10729.0
2021-02-01 15:20:00,108.66,108.67,108.55,108.63,7633.0,97.0451,97.054,96.9468,97.0183,7633.0
2021-02-01 15:25:00,108.64,108.77,108.64,108.73,10778.0,97.0272,97.1433,97.0272,97.1076,10778.0
2021-02-01 15:30:00,108.73,108.77,108.42,108.49,15157.0,97.1076,97.1433,96.8307,96.8932,15157.0
2021-02-01 15:35:00,108.5,108.75,108.5,108.73,13537.0,96.9022,97.1254,96.9022,97.1076,13537.0
2021-02-01 15:40:00,108.73,108.76,108.62,108.7,15012.0,97.1076,97.1344,97.0093,97.0808,15012.0
2021-02-01 15:45:00,108.69,108.83,108.65,108.75,23464.0,97.0719,97.1969,97.0361,97.1254,23464.0
2021-02-01 15:50:00,108.72,108.86,108.67,108.85,25679.0,97.0986,97.2237,97.054,97.2148,25679.0
2021-02-01 15:55:00,108.84,108.85,108.64,108.7,65059.0,97.2058,97.2148,97.0272,97.0808,65059.0
2021-02-02 09:30:00,110.33,110.33,109.55,110.31,58114.0,98.5366,98.5366,97.8399,98.5187,58114.0
2021-02-02 09:35:00,110.24,110.24,109.66,109.99,16888.0,98.4562,98.4562,97.9382,98.2329,16888.0
2021-02-02 09:40:00,109.94,110.35,109.8,109.88,13086.0,98.1882,98.5544,98.0632,98.1347,13086.0
2021-02-02 09:45:00,109.87,110.23,109.66,110.18,13319.0,98.1257,98.4472,97.9382,98.4026,13319.0
2021-02-02 09:50:00,110.18,110.23,109.81,110.02,9257.0,98.4026,98.4472,98.0721,98.2597,9257.0
2021-02-02 09:55:00,110.06,110.3,109.98,110.15,15792.0,98.2954,98.5098,98.224,98.3758,15792.0
2021-02-02 10:00:00,110.14,110.77,110.14,110.64,14461.0,98.3669,98.9295,98.3669,98.8134,14461.0
2021-02-02 10:05:00,110.69,110.77,110.54,110.77,10564.0,98.8581,98.9295,98.7241,98.9295,10564.0
2021-02-02 10:10:00,110.7,110.83,110.49,110.83,6508.0,98.867,98.9831,98.6795,98.9831,6508.0
2021-02-02 10:15:00,110.85,110.9,110.6,110.73,11414.0,99.001,99.0456,98.7777,98.8938,11414.0
2021-02-02 10:20:00,110.69,110.76,110.6,110.66,7700.0,98.8581,98.9206,98.7777,98.8313,7700.0
2021-02-02 10:25:00,110.73,111.05,110.72,110.72,12435.0,98.8938,99.1796,98.8849,98.8849,12435.0
2021-02-02 10:30:00,110.63,110.99,110.63,110.89,6174.0,98.8045,99.126,98.8045,99.0367,6174.0
2021-02-02 10:35:00,110.79,110.8,110.65,110.7,10246.0,98.9474,98.9563,98.8223,98.867,10246.0
2021-02-02 10:40:00,110.7,110.92,110.61,110.92,13416.0,98.867,99.0635,98.7866,99.0635,13416.0
2021-02-02 10:45:00,110.83,110.99,110.77,110.77,27196.0,98.9831,99.126,98.9295,98.9295,27196.0
2021-02-02 10:50:00,110.8,110.82,110.64,110.72,5546.0,98.9563,98.9742,98.8134,98.8849,5546.0
2021-02-02 10:55:00,110.76,110.81,110.62,110.78,8247.0,98.9206,98.9652,98.7956,98.9385,8247.0
2021-02-02 11:00:00,110.85,111.19,110.84,111.19,7474.0,99.001,99.3046,98.992,99.3046,7474.0
2021-02-02 11:05:00,111.24,111.3,111.15,111.3,9787.0,99.3493,99.4029,99.2689,99.4029,9787.0
2021-02-02 11:10:00,111.41,111.45,111.34,111.39,8025.0,99.5011,99.5368,99.4386,99.4832,8025.0
2021-02-02 11:15:00,111.36,111.39,111.19,111.37,7306.0,99.4565,99.4832,99.3046,99.4654,7306.0
2021-02-02 11:20:00,111.33,111.43,111.27,111.36,14572.0,99.4297,99.519,99.3761,99.4565,14572.0
2021-02-02 11:25:00,111.42,111.45,111.27,111.35,8875.0,99.51,99.5368,99.3761,99.4475,8875.0
2021-02-02 11:30:00,111.35,111.49,111.33,111.48,8718.0,99.4475,99.5726,99.4297,99.5636,8718.0
2021-02-02 11:35:00,111.5,111.6,111.46,111.56,8956.0,99.5815,99.6708,99.5458,99.6351,8956.0
2021-02-02 11:40:00,111.52,111.56,111.42,111.51,9074.0,99.5994,99.6351,99.51,99.5904,9074.0
2021-02-02 11:45:00,111.51,111.54,111.33,111.34,7558.0,99.5904,99.6172,99.4297,99.4386,7558.0
2021-02-02 11:50:00,111.37,111.46,111.31,111.37,7904.0,99.4654,99.5458,99.4118,99.4654,7904.0
2021-02-02 11:55:00,111.36,111.42,111.24,111.33,34728.0,99.4565,99.51,99.3493,99.4297,34728.0
2021-02-02 12:00:00,111.35,111.63,111.31,111.57,7195.0,99.4475,99.6976,99.4118,99.644,7195.0
2021-02-02 12:05:00,111.55,111.57,111.36,111.48,11126.0,99.6261,99.644,99.4565,99.5636,11126.0
2021-02-02 12:10:00,111.54,111.71,111.41,111.71,110622.0,99.6172,99.769,99.5011,99.769,110622.0
2021-02-02 12:15:00,111.65,111.73,111.64,111.66,8534.0,99.7155,99.7869,99.7065,99.7244,8534.0
2021-02-02 12:20:00,111.63,111.65,111.09,111.09,12734.0,99.6976,99.7155,99.2153,99.2153,12734.0
2021-02-02 12:25:00,111.09,111.16,111.03,111.07,7588.0,99.2153,99.2778,99.1617,99.1975,7588.0
2021-02-02 12:30:00,111.08,111.24,111.08,111.14,11362.0,99.2064,99.3493,99.2064,99.26,11362.0
2021-02-02 12:35:00,111.16,111.4,111.15,111.4,5976.0,99.2778,99.4922,99.2689,99.4922,5976.0
2021-02-02 12:40:00,111.4,111.5,111.35,111.41,5091.0,99.4922,99.5815,99.4475,99.5011,5091.0
2021-02-02 12:45:00,111.43,111.53,111.39,111.53,4176.0,99.519,99.6083,99.4832,99.6083,4176.0
2021-02-02 12:50:00,111.56,111.66,111.55,111.59,5928.0,99.6351,99.7244,99.6261,99.6619,5928.0
2021-02-02 12:55:00,111.58,111.76,111.57,111.69,7439.0,99.6529,99.8137,99.644,99.7512,7439.0
2021-02-02 13:00:00,111.73,111.75,111.6,111.66,5548.0,99.7869,99.8048,99.6708,99.7244,5548.0
2021-02-02 13:05:00,111.64,111.7,111.61,111.66,5245.0,99.7065,99.7601,99.6797,99.7244,5245.0
2021-02-02 13:10:00,111.69,111.71,111.56,111.61,6223.0,99.7512,99.769,99.6351,99.6797,6223.0
2021-02-02 13:15:00,111.61,111.61,111.28,111.36,39100.0,99.6797,99.6797,99.385,99.4565,39100.0
2021-02-02 13:20:00,111.37,111.4,111.2,111.28,13096.0,99.4654,99.4922,99.3136,99.385,13096.0
2021-02-02 13:25:00,111.23,111.48,111.23,111.38,7374.0,99.3403,99.5636,99.3403,99.4743,7374.0
2021-02-02 13:30:00,111.38,111.38,111.13,111.2,12827.0,99.4743,99.4743,99.251,99.3136,12827.0
2021-02-02 13:35:00,111.18,111.21,111.03,111.2,10656.0,99.2957,99.3225,99.1617,99.3136,10656.0
2021-02-02 13:40:00,111.18,111.18,111.1,111.14,7432.0,99.2957,99.2957,99.2242,99.26,7432.0
2021-02-02 13:45:00,111.15,111.21,111.09,111.09,6508.0,99.2689,99.3225,99.2153,99.2153,6508.0
2021-02-02 13:50:00,111.06,111.08,110.91,110.96,9675.0,99.1885,99.2064,99.0546,99.0992,9675.0
2021-02-02 13:55:00,110.98,111.09,110.98,111.01,7380.0,99.1171,99.2153,99.1171,99.1439,7380.0
2021-02-02 14:00:00,111.01,111.06,110.75,110.82,17037.0,99.1439,99.1885,98.9117,98.9742,17037.0
2021-02-02 14:05:00,110.82,110.93,110.81,110.88,5446.0,98.9742,99.0724,98.9652,99.0278,5446.0
2021-02-02 14:10:00,110.9,111.15,110.9,111.11,9458.0,99.0456,99.2689,99.0456,99.2332,9458.0
2021-02-02 14:15:00,111.12,111.12,110.88,110.92,6679.0,99.2421,99.2421,99.0278,99.0635,6679.0
2021-02-02 14:20:00,110.95,110.95,110.83,110.92,4469.0,99.0903,99.0903,98.9831,99.0635,4469.0
2021-02-02 14:25:00,110.91,110.98,110.86,110.89,8003.0,99.0546,99.1171,99.0099,99.0367,8003.0
2021-02-02 14:30:00,110.91,111.08,110.91,111.07,7948.0,99.0546,99.2064,99.0546,99.1975,7948.0
2021-02-02 14:35:00,111.03,111.13,111.03,111.13,8565.0,99.1617,99.251,99.1617,99.251,8565.0
2021-02-02 14:40:00,111.09,111.09,110.93,110.96,7333.0,99.2153,99.2153,99.0724,99.0992,7333.0
2021-02-02 14:45:00,110.96,111.02,110.92,110.98,7816.0,99.0992,99.1528,99.0635,99.1171,7816.0
2021-02-02 14:50:00,110.95,110.97,110.85,110.97,8604.0,99.0903,99.1081,99.001,99.1081,8604.0
2021-02-02 14:55:00,110.97,111.14,110.95,111.06,7354.0,99.1081,99.26,99.0903,99.1885,7354.0
2021-02-02 15:00:00,111.03,111.03,110.93,110.95,7807.0,99.1617,99.1617,99.0724,99.0903,7807.0
2021-02-02 15:05:00,110.95,110.95,110.85,110.95,9099.0,99.0903,99.0903,99.001,99.0903,9099.0
2021-02-02 15:10:00,110.95,111.15,110.9,110.93,14543.0,99.0903,99.2689,99.0456,99.0724,14543.0
2021-02-02 15:15:00,110.98,111.03,110.92,110.97,13797.0,99.1171,99.1617,99.0635,99.1081,13797.0
2021-02-02 15:20:00,110.98,110.98,110.9,110.94,13685.0,99.1171,99.1171,99.0456,99.0813,13685.0
2021-02-02 15:25:00,110.95,111.04,110.9,111.03,17803.0,99.0903,99.1707,99.0456,99.1617,17803.0
2021-02-02 15:30:00,111.01,111.03,110.92,110.95,23428.0,99.1439,99.1617,99.0635,99.0903,23428.0
2021-02-02 15:35:00,110.96,110.96,110.66,110.7,14378.0,99.0992,99.0992,98.8313,98.867,14378.0
2021-02-02 15:40:00,110.71,110.73,110.56,110.63,16094.0,98.8759,98.8938,98.742,98.8045,16094.0
2021-02-02 15:45:00,110.65,110.73,110.62,110.72,16921.0,98.8223,98.8938,98.7956,98.8849,16921.0
2021-02-02 15:50:00,110.68,111.02,110.68,110.75,27544.0,98.8491,99.1528,98.8491,98.9117,27544.0
2021-02-02 15:55:00,110.76,110.96,110.71,110.8,96958.0,98.9206,99.0992,98.8759,98.9563,96958.0
2021-02-03 09:30:00,109.89,110.79,109.75,110.79,38758.0,98.1436,98.9474,98.0186,98.9474,38758.0
2021-02-03 09:35:00,110.78,110.84,109.6,109.87,22563.0,98.9385,98.992,97.8846,98.1257,22563.0
2021-02-03 09:40:00,109.8,110.17,109.72,109.96,23763.0,98.0632,98.3937,97.9918,98.2061,23763.0
2021-02-03 09:45:00,110.1,110.1,109.33,109.64,17951.0,98.3311,98.3311,97.6434,97.9203,17951.0
2021-02-03 09:50:00,109.64,109.93,109.41,109.42,11618.0,97.9203,98.1793,97.7149,97.7238,11618.0
2021-02-03 09:55:00,109.43,109.78,109.19,109.66,8623.0,97.7328,98.0453,97.5184,97.9382,8623.0
2021-02-03 10:00:00,109.74,109.77,109.22,109.44,12224.0,98.0096,98.0364,97.5452,97.7417,12224.0
2021-02-03 10:05:00,109.48,109.68,109.48,109.55,15615.0,97.7774,97.956,97.7774,97.8399,15615.0
2021-02-03 10:10:00,109.56,109.72,109.35,109.35,8291.0,97.8489,97.9918,97.6613,97.6613,8291.0
2021-02-03 10:15:00,109.33,109.4,109.05,109.13,8608.0,97.6434,97.706,97.3934,97.4648,8608.0
2021-02-03 10:20:00,109.13,109.3,109.09,109.22,7828.0,97.4648,97.6167,97.4291,97.5452,7828.0
2021-02-03 10:25:00,109.14,109.22,108.9,108.9,11344.0,97.4738,97.5452,97.2594,97.2594,11344.0
2021-02-03 10:30:00,108.91,109.08,108.88,108.95,20055.0,97.2683,97.4202,97.2415,97.3041,20055.0
2021-02-03 10:35:00,108.99,109.03,108.74,108.81,8604.0,97.3398,97.3755,97.1165,97.179,8604.0
2021-02-03 10:40:00,108.76,108.86,108.58,108.86,9448.0,97.1344,97.2237,96.9736,97.2237,9448.0
2021-02-03 10:45:00,108.85,108.89,108.71,108.79,7651.0,97.2148,97.2505,97.0897,97.1612,7651.0
2021-02-03 10:50:00,108.81,108.94,108.76,108.86,12862.0,97.179,97.2951,97.1344,97.2237,12862.0
2021-02-03 10:55:00,108.85,108.86,108.62,108.76,7463.0,97.2148,97.2237,97.0093,97.1344,7463.0
2021-02-03 11:00:00,108.78,108.78,108.57,108.57,9173.0,97.1522,97.1522,96.9647,96.9647,9173.0
2021-02-03 11:05:00,108.57,108.77,108.41,108.76,12240.0,96.9647,97.1433,96.8218,97.1344,12240.0
2021-02-03 11:10:00,108.74,108.84,108.64,108.68,6397.0,97.1165,97.2058,97.0272,97.0629,6397.0
2021-02-03 11:15:00,108.69,108.84,108.67,108.72,13537.0,97.0719,97.2058,97.054,97.0986,13537.0
2021-02-03 11:20:00,108.72,108.87,108.72,108.84,17285.0,97.0986,97.2326,97.0986,97.2058,17285.0
2021-02-03 11:25:00,108.88,109.04,108.8,108.97,8745.0,97.2415,97.3844,97.1701,97.3219,8745.0
2021-02-03 11:30:00,109.0,109.07,108.98,109.07,5560.0,97.3487,97.4112,97.3309,97.4112,5560.0
2021-02-03 11:35:00,109.05,109.07,109.0,109.06,6641.0,97.3934,97.4112,97.3487,97.4023,6641.0
2021-02-03 11:40:00,109.04,109.41,109.01,109.41,28453.0,97.3844,97.7149,97.3577,97.7149,28453.0
2021-02-03 11:45:00,109.41,109.44,109.08,109.15,8202.0,97.7149,97.7417,97.4202,97.4827,8202.0
2021-02-03 11:50:00,109.17,109.5,109.16,109.5,4358.0,97.5005,97.7953,97.4916,97.7953,4358.0
2021-02-03 11:55:00,109.49,109.5,109.31,109.44,7589.0,97.7863,97.7953,97.6256,97.7417,7589.0
2021-02-03 12:00:00,109.38,109.4,109.25,109.28,6308.0,97.6881,97.706,97.572,97.5988,6308.0
2021-02-03 12:05:00,109.31,109.46,109.3,109.46,5427.0,97.6256,97.7595,97.6167,97.7595,5427.0
2021-02-03 12:10:00,109.49,109.57,109.43,109.51,10307.0,97.7863,97.8578,97.7328,97.8042,10307.0
2021-02-03 12:15:00,109.54,109.65,109.52,109.65,7036.0,97.831,97.9292,97.8131,97.9292,7036.0
2021-02-03 12:20:00,109.64,109.65,109.41,109.41,7704.0,97.9203,97.9292,97.7149,97.7149,7704.0
2021-02-03 12:25:00,109.43,109.52,109.38,109.45,6542.0,97.7328,97.8131,97.6881,97.7506,6542.0
2021-02-03 12:30:00,109.5,109.59,109.34,109.34,5915.0,97.7953,97.8757,97.6524,97.6524,5915.0
2021-02-03 12:35:00,109.39,109.4,109.22,109.31,7741.0,97.697,97.706,97.5452,97.6256,7741.0
2021-02-03 12:40:00,109.28,109.3,109.19,109.24,8851.0,97.5988,97.6167,97.5184,97.5631,8851.0
2021-02-03 12:45:00,109.18,109.23,109.13,109.23,5387.0,97.5095,97.5541,97.4648,97.5541,5387.0
2021-02-03 12:50:00,109.23,109.23,109.11,109.11,2545.0,97.5541,97.5541,97.447,97.447,2545.0
2021-02-03 12:55:00,109.16,109.24,109.1,109.19,8171.0,97.4916,97.5631,97.438,97.5184,8171.0
2021-02-03 13:00:00,109.17,109.32,109.16,109.31,4752.0,97.5005,97.6345,97.4916,97.6256,4752.0
2021-02-03 13:05:00,109.31,109.4,109.3,109.3,3346.0,97.6256,97.706,97.6167,97.6167,3346.0
2021-02-03 13:10:00,109.3,109.49,109.3,109.45,6075.0,97.6167,97.7863,97.6167,97.7506,6075.0
2021-02-03 13:15:00,109.45,109.46,109.36,109.37,2150.0,97.7506,97.7595,97.6702,97.6792,2150.0
2021-02-03 13:20:00,109.39,109.45,109.36,109.37,2714.0,97.697,97.7506,97.6702,97.6792,2714.0
2021-02-03 13:25:00,109.38,109.44,109.36,109.39,5755.0,97.6881,97.7417,97.6702,97.697,5755.0
2021-02-03 13:30:00,109.38,109.51,109.36,109.5,14972.0,97.6881,97.8042,97.6702,97.7953,14972.0
2021-02-03 13:35:00,109.48,109.67,109.45,109.61,7666.0,97.7774,97.9471,97.7506,97.8935,7666.0
2021-02-03 13:40:00,109.59,109.6,109.5,109.54,5868.0,97.8757,97.8846,97.7953,97.831,5868.0
2021-02-03 13:45:00,109.53,109.54,109.34,109.4,2300.0,97.8221,97.831,97.6524,97.706,2300.0
2021-02-03 13:50:00,109.36,109.42,109.33,109.42,5558.0,97.6702,97.7238,97.6434,97.7238,5558.0
2021-02-03 13:55:00,109.42,109.5,109.4,109.48,8764.0,97.7238,97.7953,97.706,97.7774,8764.0
2021-02-03 14:00:00,109.47,109.53,109.47,109.51,3313.0,97.7685,97.8221,97.7685,97.8042,3313.0
2021-02-03 14:05:00,109.53,109.59,109.44,109.55,12144.0,97.8221,97.8757,97.7417,97.8399,12144.0
2021-02-03 14:10:00,109.55,109.59,109.45,109.48,8995.0,97.8399,97.8757,97.7506,97.7774,8995.0
2021-02-03 14:15:00,109.46,109.57,109.46,109.53,8085.0,97.7595,97.8578,97.7595,97.8221,8085.0
2021-02-03 14:20:00,109.52,109.53,109.46,109.46,3592.0,97.8131,97.8221,97.7595,97.7595,3592.0
2021-02-03 14:25:00,109.49,109.66,109.48,109.5,10254.0,97.7863,97.9382,97.7774,97.7953,10254.0
2021-02-03 14:30:00,109.48,109.51,109.38,109.38,6341.0,97.7774,97.8042,97.6881,97.6881,6341.0
2021-02-03 14:35:00,109.38,109.43,109.27,109.27,8141.0,97.6881,97.7328,97.5899,97.5899,8141.0
2021-02-03 14:40:00,109.29,109.34,109.27,109.33,5870.0,97.6077,97.6524,97.5899,97.6434,5870.0
2021-02-03 14:45:00,109.34,109.37,109.31,109.32,5733.0,97.6524,97.6792,97.6256,97.6345,5733.0
2021-02-03 14:50:00,109.3,109.32,109.15,109.2,7401.0,97.6167,97.6345,97.4827,97.5273,7401.0
2021-02-03 14:55:00,109.2,109.27,109.18,109.22,6919.0,97.5273,97.5899,97.5095,97.5452,6919.0
2021-02-03 15:00:00,109.23,109.31,109.21,109.27,12583.0,97.5541,97.6256,97.5363,97.5899,12583.0
2021-02-03 15:05:00,109.27,109.34,109.27,109.33,5957.0,97.5899,97.6524,97.5899,97.6434,5957.0
2021-02-03 15:10:00,109.33,109.46,109.3,109.45,11579.0,97.6434,97.7595,97.6167,97.7506,11579.0
2021-02-03 15:15:00,109.45,109.48,109.33,109.36,7511.0,97.7506,97.7774,97.6434,97.6702,7511.0
2021-02-03 15:20:00,109.37,109.43,109.36,109.41,9673.0,97.6792,97.7328,97.6702,97.7149,9673.0
2021-02-03 15:25:00,109.39,109.48,109.37,109.45,9825.0,97.697,97.7774,97.6792,97.7506,9825.0
2021-02-03 15:30:00,109.43,109.48,109.36,109.39,12038.0,97.7328,97.7774,97.6702,97.697,12038.0
2021-02-03 15:35:00,109.37,109.39,109.13,109.13,15983.0,97.6792,97.697,97.4648,97.4648,15983.0
2021-02-03 15:40:00,109.1,109.12,108.98,108.98,32565.0,97.438,97.4559,97.3309,97.3309,32565.0
2021-02-03 15:45:00,108.97,109.21,108.96,109.14,30666.0,97.3219,97.5363,97.313,97.4738,30666.0
2021-02-03 15:50:00,109.11,109.18,109.0,109.05,35017.0,97.447,97.5095,97.3487,97.3934,35017.0
2021-02-03 15:55:00,109.05,109.2,108.94,109.0,96605.0,97.3934,97.5273,97.2951,97.3487,96605.0
2021-02-04 09:30:00,108.86,109.06,108.32,108.37,85763.0,97.2237,97.4023,96.7414,96.7861,85763.0
2021-02-04 09:35:00,108.45,108.95,107.51,107.68,33241.0,96.8575,97.3041,96.018,96.1698,33241.0
2021-02-04 09:40:00,107.59,107.94,106.9,107.78,81530.0,96.0894,96.402,95.4732,96.2591,81530.0
2021-02-04 09:45:00,107.8,108.81,107.5,107.76,34660.0,96.277,97.179,96.0091,96.2413,34660.0
2021-02-04 09:50:00,107.94,108.12,107.63,107.81,22039.0,96.402,96.5628,96.1252,96.2859,22039.0
2021-02-04 09:55:00,107.83,108.34,107.49,107.84,26606.0,96.3038,96.7593,96.0001,96.3127,26606.0
2021-02-04 10:00:00,108.08,108.63,107.94,108.63,21616.0,96.5271,97.0183,96.402,97.0183,21616.0
2021-02-04 10:05:00,108.63,108.78,108.34,108.57,29387.0,97.0183,97.1522,96.7593,96.9647,29387.0
2021-02-04 10:10:00,108.57,108.63,108.22,108.6,12045.0,96.9647,97.0183,96.6521,96.9915,12045.0
2021-02-04 10:15:00,108.68,108.7,108.34,108.63,20382.0,97.0629,97.0808,96.7593,97.0183,20382.0
2021-02-04 10:20:00,108.64,108.92,108.63,108.88,18432.0,97.0272,97.2773,97.0183,97.2415,18432.0
2021-02-04 10:25:00,108.93,109.32,108.71,109.2,22423.0,97.2862,97.6345,97.0897,97.5273,22423.0
2021-02-04 10:30:00,109.23,109.65,108.79,108.81,32983.0,97.5541,97.9292,97.1612,97.179,32983.0
2021-02-04 10:35:00,108.74,108.85,108.23,108.32,19570.0,97.1165,97.2148,96.661,96.7414,19570.0
2021-02-04 10:40:00,108.32,108.38,107.85,107.85,21219.0,96.7414,96.795,96.3216,96.3216,21219.0
2021-02-04 10:45:00,107.89,107.89,107.55,107.61,31662.0,96.3574,96.3574,96.0537,96.1073,31662.0
2021-02-04 10:50:00,107.55,108.08,107.55,107.75,26142.0,96.0537,96.5271,96.0537,96.2323,26142.0
2021-02-04 10:55:00,107.75,107.89,107.46,107.83,43671.0,96.2323,96.3574,95.9733,96.3038,43671.0
2021-02-04 11:00:00,107.84,107.89,107.61,107.81,21347.0,96.3127,96.3574,96.1073,96.2859,21347.0
2021-02-04 11:05:00,107.77,108.38,107.73,108.15,20346.0,96.2502,96.795,96.2145,96.5896,20346.0
2021-02-04 11:10:00,108.15,108.3,108.13,108.28,11905.0,96.5896,96.7235,96.5717,96.7057,11905.0
2021-02-04 11:15:00,108.24,108.61,108.2,108.46,25405.0,96.67,97.0004,96.6342,96.8664,25405.0
2021-02-04 11:20:00,108.48,108.65,108.48,108.55,11443.0,96.8843,97.0361,96.8843,96.9468,11443.0
2021-02-04 11:25:00,108.5,108.65,108.42,108.59,13111.0,96.9022,97.0361,96.8307,96.9825,13111.0
2021-02-04 11:30:00,108.59,108.82,108.55,108.82,16734.0,96.9825,97.188,96.9468,97.188,16734.0
2021-02-04 11:35:00,108.8,108.8,108.67,108.68,14831.0,97.1701,97.1701,97.054,97.0629,14831.0
2021-02-04 11:40:00,108.7,108.89,108.62,108.62,11760.0,97.0808,97.2505,97.0093,97.0093,11760.0
2021-02-04 11:45:00,108.65,108.82,108.61,108.68,19461.0,97.0361,97.188,97.0004,97.0629,19461.0
2021-02-04 11:50:00,108.7,108.74,108.41,108.45,16337.0,97.0808,97.1165,96.8218,96.8575,16337.0
2021-02-04 11:55:00,108.48,108.52,108.05,108.13,13280.0,96.8843,96.92,96.5003,96.5717,13280.0
2021-02-04 12:00:00,108.13,108.23,107.75,107.83,23265.0,96.5717,96.661,96.2323,96.3038,23265.0
2021-02-04 12:05:00,107.79,107.9,107.54,107.87,17106.0,96.2681,96.3663,96.0448,96.3395,17106.0
2021-02-04 12:10:00,107.87,107.87,107.32,107.32,20482.0,96.3395,96.3395,95.8483,95.8483,20482.0
2021-02-04 12:15:00,107.32,107.5,107.18,107.23,31706.0,95.8483,96.0091,95.7233,95.7679,31706.0
2021-02-04 12:20:00,107.2,107.25,106.97,107.02,27501.0,95.7411,95.7858,95.5357,95.5804,27501.0
2021-02-04 12:25:00,107.04,107.1,106.69,106.91,29627.0,95.5982,95.6518,95.2856,95.4821,29627.0
2021-02-04 12:30:00,106.94,106.95,106.73,106.9,23002.0,95.5089,95.5178,95.3214,95.4732,23002.0
2021-02-04 12:35:00,106.94,107.16,106.93,106.98,11643.0,95.5089,95.7054,95.5,95.5446,11643.0
2021-02-04 12:40:00,106.97,107.11,106.87,107.0,11790.0,95.5357,95.6607,95.4464,95.5625,11790.0
2021-02-04 12:45:00,106.93,107.04,106.8,106.83,12376.0,95.5,95.5982,95.3839,95.4107,12376.0
2021-02-04 12:50:00,106.78,106.82,106.49,106.49,13619.0,95.366,95.4017,95.107,95.107,13619.0
2021-02-04 12:55:00,106.47,106.69,106.41,106.56,23950.0,95.0892,95.2856,95.0356,95.1695,23950.0
2021-02-04 13:00:00,106.56,106.69,106.39,106.4,20233.0,95.1695,95.2856,95.0177,95.0266,20233.0
2021-02-04 13:05:00,106.4,106.49,106.07,106.49,56502.0,95.0266,95.107,94.7319,95.107,56502.0
2021-02-04 13:10:00,106.53,106.68,106.3,106.56,23967.0,95.1427,95.2767,94.9373,95.1695,23967.0
2021-02-04 13:15:00,106.59,106.96,106.51,106.87,13115.0,95.1963,95.5268,95.1249,95.4464,13115.0
2021-02-04 13:20:00,106.87,106.87,106.57,106.74,11305.0,95.4464,95.4464,95.1785,95.3303,11305.0
2021-02-04 13:25:00,106.74,106.89,106.41,106.61,25581.0,95.3303,95.4643,95.0356,95.2142,25581.0
2021-02-04 13:30:00,106.61,106.84,106.6,106.72,19084.0,95.2142,95.4196,95.2053,95.3124,19084.0
2021-02-04 13:35:00,106.73,106.9,106.73,106.82,9406.0,95.3214,95.4732,95.3214,95.4017,9406.0
2021-02-04 13:40:00,106.84,107.32,106.82,107.23,15459.0,95.4196,95.8483,95.4017,95.7679,15459.0
2021-02-04 13:45:00,107.19,107.21,106.98,107.19,16662.0,95.7322,95.7501,95.5446,95.7322,16662.0
2021-02-04 13:50:00,107.18,107.31,107.02,107.11,15065.0,95.7233,95.8394,95.5804,95.6607,15065.0
2021-02-04 13:55:00,107.1,107.12,106.87,106.87,8050.0,95.6518,95.6697,95.4464,95.4464,8050.0
2021-02-04 14:00:00,106.86,107.01,106.67,106.87,18648.0,95.4375,95.5714,95.2678,95.4464,18648.0
2021-02-04 14:05:00,106.82,107.02,106.74,106.87,20201.0,95.4017,95.5804,95.3303,95.4464,20201.0
2021-02-04 14:10:00,106.91,106.93,106.72,106.84,21910.0,95.4821,95.5,95.3124,95.4196,21910.0
2021-02-04 14:15:00,106.8,106.89,106.74,106.84,10871.0,95.3839,95.4643,95.3303,95.4196,10871.0
2021-02-04 14:20:00,106.83,106.99,106.7,106.93,25509.0,95.4107,95.5536,95.2946,95.5,25509.0
2021-02-04 14:25:00,106.94,107.0,106.85,106.93,12327.0,95.5089,95.5625,95.4285,95.5,12327.0
2021-02-04 14:30:00,106.94,107.1,106.93,107.04,9803.0,95.5089,95.6518,95.5,95.5982,9803.0
2021-02-04 14:35:00,107.03,107.06,106.96,106.96,8923.0,95.5893,95.6161,95.5268,95.5268,8923.0
2021-02-04 14:40:00,106.95,107.37,106.92,107.36,11209.0,95.5178,95.893,95.4911,95.884,11209.0
2021-02-04 14:45:00,107.35,107.46,107.25,107.38,19784.0,95.8751,95.9733,95.7858,95.9019,19784.0
2021-02-04 14:50:00,107.42,107.58,107.32,107.4,20251.0,95.9376,96.0805,95.8483,95.9197,20251.0
2021-02-04 14:55:00,107.4,107.43,107.28,107.34,12339.0,95.9197,95.9465,95.8126,95.8662,12339.0
2021-02-04 15:00:00,107.35,107.59,107.32,107.58,23795.0,95.8751,96.0894,95.8483,96.0805,23795.0
2021-02-04 15:05:00,107.58,107.58,107.3,107.34,12802.0,96.0805,96.0805,95.8304,95.8662,12802.0
2021-02-04 15:10:00,107.33,107.37,107.1,107.1,16793.0,95.8572,95.893,95.6518,95.6518,16793.0
2021-02-04 15:15:00,107.08,107.3,107.04,107.23,16995.0,95.634,95.8304,95.5982,95.7679,16995.0
2021-02-04 15:20:00,107.23,107.23,107.0,107.02,23123.0,95.7679,95.7679,95.5625,95.5804,23123.0
2021-02-04 15:25:00,107.02,107.26,107.01,107.24,20367.0,95.5804,95.7947,95.5714,95.7769,20367.0
2021-02-04 15:30:00,107.24,107.51,107.24,107.3,16817.0,95.7769,96.018,95.7769,95.8304,16817.0
2021-02-04 15:35:00,107.28,107.38,107.25,107.36,24227.0,95.8126,95.9019,95.7858,95.884,24227.0
2021-02-04 15:40:00,107.35,107.5,107.27,107.42,40131.0,95.8751,96.0091,95.8036,95.9376,40131.0
2021-02-04 15:45:00,107.43,107.43,107.03,107.03,65964.0,95.9465,95.9465,95.5893,95.5893,65964.0
2021-02-04 15:50:00,107.0,107.11,106.89,106.9,86135.0,95.5625,95.6607,95.4643,95.4732,86135.0
2021-02-04 15:55:00,106.9,107.26,106.83,107.17,148647.0,95.4732,95.7947,95.4107,95.7143,148647.0
2021-02-05 09:30:00,107.07,107.48,107.0,107.21,55096.0,95.625,95.9912,95.5625,95.7501,55096.0
2021-02-05 09:35:00,107.18,107.78,107.13,107.73,21168.0,95.7233,96.2591,95.6786,96.2145,21168.0
2021-02-05 09:40:00,107.73,107.88,107.43,107.43,10171.0,96.2145,96.3484,95.9465,95.9465,10171.0
2021-02-05 09:45:00,107.52,107.63,107.19,107.54,14129.0,96.0269,96.1252,95.7322,96.0448,14129.0
2021-02-05 09:50:00,107.55,107.58,107.11,107.16,13139.0,96.0537,96.0805,95.6607,95.7054,13139.0
2021-02-05 09:55:00,107.16,107.23,106.77,106.89,36469.0,95.7054,95.7679,95.3571,95.4643,36469.0
2021-02-05 10:00:00,106.95,107.01,106.81,106.89,9676.0,95.5178,95.5714,95.3928,95.4643,9676.0
2021-02-05 10:05:00,107.0,107.01,106.82,106.91,9403.0,95.5625,95.5714,95.4017,95.4821,9403.0
2021-02-05 10:10:00,106.96,106.98,106.51,106.66,7216.0,95.5268,95.5446,95.1249,95.2588,7216.0
2021-02-05 10:15:00,106.74,106.8,106.55,106.71,10698.0,95.3303,95.3839,95.1606,95.3035,10698.0
2021-02-05 10:20:00,106.75,106.82,106.6,106.62,8671.0,95.3392,95.4017,95.2053,95.2231,8671.0
2021-02-05 10:25:00,106.65,106.8,106.51,106.75,17232.0,95.2499,95.3839,95.1249,95.3392,17232.0
2021-02-05 10:30:00,106.81,106.97,106.76,106.92,4710.0,95.3928,95.5357,95.3482,95.4911,4710.0
2021-02-05 10:35:00,106.96,106.97,106.73,106.88,4852.0,95.5268,95.5357,95.3214,95.4553,4852.0
2021-02-05 10:40:00,106.89,107.11,106.84,107.04,10475.0,95.4643,95.6607,95.4196,95.5982,10475.0
2021-02-05 10:45:00,107.04,107.19,107.03,107.14,5979.0,95.5982,95.7322,95.5893,95.6875,5979.0
2021-02-05 10:50:00,107.12,107.17,107.06,107.13,6377.0,95.6697,95.7143,95.6161,95.6786,6377.0
2021-02-05 10:55:00,107.16,107.19,107.0,107.14,11459.0,95.7054,95.7322,95.5625,95.6875,11459.0
2021-02-05 11:00:00,107.17,107.22,107.05,107.19,14241.0,95.7143,95.759,95.6072,95.7322,14241.0
2021-02-05 11:05:00,107.15,107.18,106.98,107.1,11676.0,95.6965,95.7233,95.5446,95.6518,11676.0
2021-02-05 11:10:00,107.1,107.12,107.04,107.08,9621.0,95.6518,95.6697,95.5982,95.634,9621.0
2021-02-05 11:15:00,107.05,107.11,106.96,107.06,13185.0,95.6072,95.6607,95.5268,95.6161,13185.0
2021-02-05 11:20:00,107.06,107.28,107.04,107.17,5087.0,95.6161,95.8126,95.5982,95.7143,5087.0
2021-02-05 11:25:00,107.14,107.26,107.09,107.15,5478.0,95.6875,95.7947,95.6429,95.6965,5478.0
2021-02-05 11:30:00,107.15,107.25,107.09,107.24,31373.0,95.6965,95.7858,95.6429,95.7769,31373.0
2021-02-05 11:35:00,107.27,107.31,107.14,107.18,2796.0,95.8036,95.8394,95.6875,95.7233,2796.0
2021-02-05 11:40:00,107.17,107.22,107.0,107.03,14173.0,95.7143,95.759,95.5625,95.5893,14173.0
2021-02-05 11:45:00,107.03,107.07,106.97,107.01,9963.0,95.5893,95.625,95.5357,95.5714,9963.0
2021-02-05 11:50:00,107.01,107.07,106.99,107.04,8299.0,95.5714,95.625,95.5536,95.5982,8299.0
2021-02-05 11:55:00,107.04,107.15,107.0,107.15,15806.0,95.5982,95.6965,95.5625,95.6965,15806.0
2021-02-05 12:00:00,107.06,107.14,107.05,107.1,3811.0,95.6161,95.6875,95.6072,95.6518,3811.0
2021-02-05 12:05:00,107.1,107.24,107.08,107.19,7148.0,95.6518,95.7769,95.634,95.7322,7148.0
2021-02-05 12:10:00,107.17,107.35,107.17,107.35,5854.0,95.7143,95.8751,95.7143,95.8751,5854.0
2021-02-05 12:15:00,107.37,107.37,107.27,107.29,6166.0,95.893,95.893,95.8036,95.8215,6166.0
2021-02-05 12:20:00,107.29,107.29,107.16,107.19,7014.0,95.8215,95.8215,95.7054,95.7322,7014.0
2021-02-05 12:25:00,107.19,107.2,107.07,107.13,7112.0,95.7322,95.7411,95.625,95.6786,7112.0
2021-02-05 12:30:00,107.12,107.18,107.07,107.15,8258.0,95.6697,95.7233,95.625,95.6965,8258.0
2021-02-05 12:35:00,107.15,107.2,107.13,107.2,6451.0,95.6965,95.7411,95.6786,95.7411,6451.0
2021-02-05 12:40:00,107.2,107.38,107.2,107.28,8452.0,95.7411,95.9019,95.7411,95.8126,8452.0
2021-02-05 12:45:00,107.29,107.29,107.19,107.25,6071.0,95.8215,95.8215,95.7322,95.7858,6071.0
2021-02-05 12:50:00,107.27,107.3,107.25,107.27,7985.0,95.8036,95.8304,95.7858,95.8036,7985.0
2021-02-05 12:55:00,107.25,107.29,107.21,107.29,8833.0,95.7858,95.8215,95.7501,95.8215,8833.0
2021-02-05 13:00:00,107.29,107.32,107.19,107.2,11472.0,95.8215,95.8483,95.7322,95.7411,11472.0
2021-02-05 13:05:00,107.2,107.36,107.17,107.33,16443.0,95.7411,95.884,95.7143,95.8572,16443.0
2021-02-05 13:10:00,107.34,107.48,107.3,107.45,10908.0,95.8662,95.9912,95.8304,95.9644,10908.0
2021-02-05 13:15:00,107.41,107.41,107.19,107.27,7608.0,95.9287,95.9287,95.7322,95.8036,7608.0
2021-02-05 13:20:00,107.25,107.26,107.14,107.25,23621.0,95.7858,95.7947,95.6875,95.7858,23621.0
2021-02-05 13:25:00,107.25,107.39,107.24,107.3,10021.0,95.7858,95.9108,95.7769,95.8304,10021.0
2021-02-05 13:30:00,107.28,107.28,107.21,107.25,5564.0,95.8126,95.8126,95.7501,95.7858,5564.0
2021-02-05 13:35:00,107.25,107.33,107.2,107.27,10305.0,95.7858,95.8572,95.7411,95.8036,10305.0
2021-02-05 13:40:00,107.27,107.27,107.17,107.26,7522.0,95.8036,95.8036,95.7143,95.7947,7522.0
2021-02-05 13:45:00,107.25,107.25,107.03,107.03,19233.0,95.7858,95.7858,95.5893,95.5893,19233.0
2021-02-05 13:50:00,107.03,107.17,106.99,107.13,13422.0,95.5893,95.7143,95.5536,95.6786,13422.0
2021-02-05 13:55:00,107.12,107.28,107.07,107.23,9767.0,95.6697,95.8126,95.625,95.7679,9767.0
2021-02-05 14:00:00,107.26,107.27,107.16,107.2,9133.0,95.7947,95.8036,95.7054,95.7411,9133.0
2021-02-05 14:05:00,107.2,107.23,107.11,107.14,11185.0,95.7411,95.7679,95.6607,95.6875,11185.0
2021-02-05 14:10:00,107.16,107.23,107.12,107.19,19974.0,95.7054,95.7679,95.6697,95.7322,19974.0
2021-02-05 14:15:00,107.19,107.19,106.96,107.0,18126.0,95.7322,95.7322,95.5268,95.5625,18126.0
2021-02-05 14:20:00,106.98,107.05,106.96,106.96,13196.0,95.5446,95.6072,95.5268,95.5268,13196.0
2021-02-05 14:25:00,106.96,107.01,106.94,106.97,16986.0,95.5268,95.5714,95.5089,95.5357,16986.0
2021-02-05 14:30:00,106.97,106.99,106.74,106.75,12353.0,95.5357,95.5536,95.3303,95.3392,12353.0
2021-02-05 14:35:00,106.76,106.76,106.62,106.64,12179.0,95.3482,95.3482,95.2231,95.241,12179.0
2021-02-05 14:40:00,106.62,106.69,106.57,106.68,8073.0,95.2231,95.2856,95.1785,95.2767,8073.0
2021-02-05 14:45:00,106.66,106.67,106.58,106.64,12653.0,95.2588,95.2678,95.1874,95.241,12653.0
2021-02-05 14:50:00,106.61,106.68,106.54,106.62,13907.0,95.2142,95.2767,95.1517,95.2231,13907.0
2021-02-05 14:55:00,106.63,106.7,106.62,106.7,6932.0,95.2321,95.2946,95.2231,95.2946,6932.0
2021-02-05 15:00:00,106.69,106.85,106.65,106.82,11745.0,95.2856,95.4285,95.2499,95.4017,11745.0
2021-02-05 15:05:00,106.84,106.92,106.79,106.83,10777.0,95.4196,95.4911,95.375,95.4107,10777.0
2021-02-05 15:10:00,106.85,106.9,106.78,106.84,10748.0,95.4285,95.4732,95.366,95.4196,10748.0
2021-02-05 15:15:00,106.86,106.88,106.77,106.85,9156.0,95.4375,95.4553,95.3571,95.4285,9156.0
2021-02-05 15:20:00,106.84,106.9,106.81,106.9,11015.0,95.4196,95.4732,95.3928,95.4732,11015.0
2021-02-05 15:25:00,106.88,106.93,106.82,106.92,10935.0,95.4553,95.5,95.4017,95.4911,10935.0
2021-02-05 15:30:00,106.9,106.9,106.77,106.85,13945.0,95.4732,95.4732,95.3571,95.4285,13945.0
2021-02-05 15:35:00,106.86,106.97,106.86,106.94,15897.0,95.4375,95.5357,95.4375,95.5089,15897.0
2021-02-05 15:40:00,106.94,106.98,106.85,106.98,21302.0,95.5089,95.5446,95.4285,95.5446,21302.0
2021-02-05 15:45:00,106.99,107.21,106.99,107.0,25092.0,95.5536,95.7501,95.5536,95.5625,25092.0
2021-02-05 15:50:00,106.99,107.11,106.87,106.98,40384.0,95.5536,95.6607,95.4464,95.5446,40384.0
2021-02-05 15:55:00,106.98,107.04,106.82,106.95,94724.0,95.5446,95.5982,95.4017,95.5178,94724.0
2021-02-08 09:30:00,107.0,107.41,106.99,107.4,28911.0,95.5625,95.9287,95.5536,95.9197,28911.0
2021-02-08 09:35:00,107.43,107.43,106.98,107.0,6454.0,95.9465,95.9465,95.5446,95.5625,6454.0
2021-02-08 09:40:00,106.98,107.24,106.77,107.2,11316.0,95.5446,95.7769,95.3571,95.7411,11316.0
2021-02-08 09:45:00,107.18,107.2,106.94,107.16,10424.0,95.7233,95.7411,95.5089,95.7054,10424.0
2021-02-08 09:50:00,107.18,107.19,106.79,107.08,15078.0,95.7233,95.7322,95.375,95.634,15078.0
2021-02-08 09:55:00,107.02,107.04,106.81,106.91,11677.0,95.5804,95.5982,95.3928,95.4821,11677.0
2021-02-08 10:00:00,106.9,107.0,106.63,106.63,23331.0,95.4732,95.5625,95.2321,95.2321,23331.0
2021-02-08 10:05:00,106.65,106.76,106.0,106.0,74275.0,95.2499,95.3482,94.6694,94.6694,74275.0
2021-02-08 10:10:00,106.03,106.58,105.95,106.52,30924.0,94.6962,95.1874,94.6247,95.1338,30924.0
2021-02-08 10:15:00,106.55,106.68,106.55,106.6,6989.0,95.1606,95.2767,95.1606,95.2053,6989.0
2021-02-08 10:20:00,106.61,107.04,106.61,107.03,13726.0,95.2142,95.5982,95.2142,95.5893,13726.0
2021-02-08 10:25:00,107.03,107.18,106.87,107.01,15022.0,95.5893,95.7233,95.4464,95.5714,15022.0
2021-02-08 10:30:00,107.02,107.09,106.96,107.02,11766.0,95.5804,95.6429,95.5268,95.5804,11766.0
2021-02-08 10:35:00,107.0,107.22,107.0,107.11,5067.0,95.5625,95.759,95.5625,95.6607,5067.0
2021-02-08 10:40:00,107.11,107.15,106.94,107.12,19767.0,95.6607,95.6965,95.5089,95.6697,19767.0
2021-02-08 10:45:00,107.12,107.13,106.98,107.05,21757.0,95.6697,95.6786,95.5446,95.6072,21757.0
2021-02-08 10:50:00,107.07,107.12,106.92,106.98,23067.0,95.625,95.6697,95.4911,95.5446,23067.0
2021-02-08 10:55:00,107.0,107.05,106.93,107.0,33620.0,95.5625,95.6072,95.5,95.5625,33620.0
2021-02-08 11:00:00,107.08,107.11,107.02,107.02,7023.0,95.634,95.6607,95.5804,95.5804,7023.0
2021-02-08 11:05:00,107.0,107.0,106.67,106.72,6763.0,95.5625,95.5625,95.2678,95.3124,6763.0
2021-02-08 11:10:00,106.75,107.0,106.72,106.83,10746.0,95.3392,95.5625,95.3124,95.4107,10746.0
2021-02-08 11:15:00,106.83,106.95,106.82,106.94,7600.0,95.4107,95.5178,95.4017,95.5089,7600.0
2021-02-08 11:20:00,106.91,107.17,106.88,107.1,12612.0,95.4821,95.7143,95.4553,95.6518,12612.0
2021-02-08 11:25:00,107.11,107.11,107.0,107.05,10516.0,95.6607,95.6607,95.5625,95.6072,10516.0
2021-02-08 11:30:00,107.06,107.11,107.02,107.08,12154.0,95.6161,95.6607,95.5804,95.634,12154.0
2021-02-08 11:35:00,107.08,107.14,106.98,107.06,17825.0,95.634,95.6875,95.5446,95.6161,17825.0
2021-02-08 11:40:00,107.09,107.18,107.02,107.03,24211.0,95.6429,95.7233,95.5804,95.5893,24211.0
2021-02-08 11:45:00,107.04,107.25,107.04,107.22,10198.0,95.5982,95.7858,95.5982,95.759,10198.0
2021-02-08 11:50:00,107.23,107.29,107.13,107.23,10502.0,95.7679,95.8215,95.6786,95.7679,10502.0
2021-02-08 11:55:00,107.24,107.24,107.02,107.06,13410.0,95.7769,95.7769,95.5804,95.6161,13410.0
2021-02-08 12:00:00,107.08,107.14,107.03,107.14,6293.0,95.634,95.6875,95.5893,95.6875,6293.0
2021-02-08 12:05:00,107.2,107.22,107.11,107.13,8463.0,95.7411,95.759,95.6607,95.6786,8463.0
2021-02-08 12:10:00,107.12,107.14,107.03,107.03,4461.0,95.6697,95.6875,95.5893,95.5893,4461.0
2021-02-08 12:15:00,106.99,107.05,106.96,107.0,6563.0,95.5536,95.6072,95.5268,95.5625,6563.0
2021-02-08 12:20:00,107.0,107.02,106.96,107.01,4506.0,95.5625,95.5804,95.5268,95.5714,4506.0
2021-02-08 12:25:00,107.0,107.06,106.95,107.01,21349.0,95.5625,95.6161,95.5178,95.5714,21349.0
2021-02-08 12:30:00,107.01,107.08,107.0,107.03,5817.0,95.5714,95.634,95.5625,95.5893,5817.0
2021-02-08 12:35:00,107.0,107.07,106.98,107.05,10614.0,95.5625,95.625,95.5446,95.6072,10614.0
2021-02-08 12:40:00,107.07,107.07,107.0,107.04,3088.0,95.625,95.625,95.5625,95.5982,3088.0
2021-02-08 12:45:00,107.04,107.06,106.98,106.98,6077.0,95.5982,95.6161,95.5446,95.5446,6077.0
2021-02-08 12:50:00,107.01,107.05,106.99,107.01,13173.0,95.5714,95.6072,95.5536,95.5714,13173.0
2021-02-08 12:55:00,107.0,107.1,106.99,107.08,11836.0,95.5625,95.6518,95.5536,95.634,11836.0
2021-02-08 13:00:00,107.07,107.07,106.93,106.93,27555.0,95.625,95.625,95.5,95.5,27555.0
2021-02-08 13:05:00,106.92,106.92,106.78,106.8,5257.0,95.4911,95.4911,95.366,95.3839,5257.0
2021-02-08 13:10:00,106.81,106.91,106.81,106.87,5454.0,95.3928,95.4821,95.3928,95.4464,5454.0
2021-02-08 13:15:00,106.93,107.01,106.91,106.95,4562.0,95.5,95.5714,95.4821,95.5178,4562.0
2021-02-08 13:20:00,106.94,106.95,106.83,106.83,4146.0,95.5089,95.5178,95.4107,95.4107,4146.0
2021-02-08 13:25:00,106.84,106.88,106.79,106.82,13344.0,95.4196,95.4553,95.375,95.4017,13344.0
2021-02-08 13:30:00,106.83,106.91,106.82,106.82,9672.0,95.4107,95.4821,95.4017,95.4017,9672.0
2021-02-08 13:35:00,106.85,106.92,106.83,106.87,6425.0,95.4285,95.4911,95.4107,95.4464,6425.0
2021-02-08 13:40:00,106.85,106.89,106.83,106.84,5510.0,95.4285,95.4643,95.4107,95.4196,5510.0
2021-02-08 13:45:00,106.86,106.92,106.86,106.89,4799.0,95.4375,95.4911,95.4375,95.4643,4799.0
2021-02-08 13:50:00,106.88,106.89,106.74,106.87,14362.0,95.4553,95.4643,95.3303,95.4464,14362.0
2021-02-08 13:55:00,106.87,106.91,106.78,106.83,12222.0,95.4464,95.4821,95.366,95.4107,12222.0
2021-02-08 14:00:00,106.83,106.87,106.81,106.81,6841.0,95.4107,95.4464,95.3928,95.3928,6841.0
2021-02-08 14:05:00,106.82,106.86,106.78,106.81,6671.0,95.4017,95.4375,95.366,95.3928,6671.0
2021-02-08 14:10:00,106.81,106.83,106.79,106.82,4607.0,95.3928,95.4107,95.375,95.4017,4607.0
2021-02-08 14:15:00,106.81,106.83,106.78,106.8,9827.0,95.3928,95.4107,95.366,95.3839,9827.0
2021-02-08 14:20:00,106.8,106.85,106.78,106.84,6833.0,95.3839,95.4285,95.366,95.4196,6833.0
2021-02-08 14:25:00,106.84,106.84,106.75,106.82,46326.0,95.4196,95.4196,95.3392,95.4017,46326.0
2021-02-08 14:30:00,106.83,106.93,106.8,106.87,12866.0,95.4107,95.5,95.3839,95.4464,12866.0
2021-02-08 14:35:00,106.87,106.89,106.81,106.85,10740.0,95.4464,95.4643,95.3928,95.4285,10740.0
2021-02-08 14:40:00,106.86,106.87,106.77,106.86,16943.0,95.4375,95.4464,95.3571,95.4375,16943.0
2021-02-08 14:45:00,106.86,106.87,106.69,106.79,31899.0,95.4375,95.4464,95.2856,95.375,31899.0
2021-02-08 14:50:00,106.79,106.86,106.74,106.77,10915.0,95.375,95.4375,95.3303,95.3571,10915.0
2021-02-08 14:55:00,106.79,106.92,106.77,106.87,6074.0,95.375,95.4911,95.3571,95.4464,6074.0
2021-02-08 15:00:00,106.9,106.94,106.88,106.91,5104.0,95.4732,95.5089,95.4553,95.4821,5104.0
2021-02-08 15:05:00,106.95,106.98,106.87,106.92,11183.0,95.5178,95.5446,95.4464,95.4911,11183.0
2021-02-08 15:10:00,106.94,106.99,106.92,106.98,5837.0,95.5089,95.5536,95.4911,95.5446,5837.0
2021-02-08 15:15:00,106.97,106.97,106.9,106.94,3839.0,95.5357,95.5357,95.4732,95.5089,3839.0
2021-02-08 15:20:00,106.93,107.2,106.93,107.18,24819.0,95.5,95.7411,95.5,95.7233,24819.0
2021-02-08 15:25:00,107.18,107.36,107.18,107.36,23765.0,95.7233,95.884,95.7233,95.884,23765.0
2021-02-08 15:30:00,107.38,107.46,107.32,107.36,21627.0,95.9019,95.9733,95.8483,95.884,21627.0
2021-02-08 15:35:00,107.37,107.42,106.97,106.99,36776.0,95.893,95.9376,95.5357,95.5536,36776.0
2021-02-08 15:40:00,106.98,107.02,106.92,106.94,44720.0,95.5446,95.5804,95.4911,95.5089,44720.0
2021-02-08 15:45:00,106.96,107.21,106.95,107.2,29719.0,95.5268,95.7501,95.5178,95.7411,29719.0
2021-02-08 15:50:00,107.2,107.2,107.08,107.18,41516.0,95.7411,95.7411,95.634,95.7233,41516.0
2021-02-08 15:55:00,107.16,107.42,107.07,107.33,130078.0,95.7054,95.9376,95.625,95.8572,130078.0
2021-02-09 09:30:00,107.48,107.65,107.44,107.58,30284.0,95.9912,96.143,95.9555,96.0805,30284.0
2021-02-09 09:35:00,107.56,107.72,107.36,107.69,8985.0,96.0626,96.2055,95.884,96.1787,8985.0
2021-02-09 09:40:00,107.63,107.83,107.61,107.77,11533.0,96.1252,96.3038,96.1073,96.2502,11533.0
2021-02-09 09:45:00,107.8,107.98,107.79,107.95,12700.0,96.277,96.4378,96.2681,96.411,12700.0
2021-02-09 09:50:00,107.95,107.97,107.78,107.79,7335.0,96.411,96.4288,96.2591,96.2681,7335.0
2021-02-09 09:55:00,107.77,107.99,107.71,107.72,7895.0,96.2502,96.4467,96.1966,96.2055,7895.0
2021-02-09 10:00:00,107.73,107.84,107.73,107.79,11338.0,96.2145,96.3127,96.2145,96.2681,11338.0
2021-02-09 10:05:00,107.79,107.82,107.34,107.34,10694.0,96.2681,96.2949,95.8662,95.8662,10694.0
2021-02-09 10:10:00,107.37,107.76,107.32,107.64,22078.0,95.893,96.2413,95.8483,96.1341,22078.0
2021-02-09 10:15:00,107.65,107.8,107.57,107.58,5864.0,96.143,96.277,96.0716,96.0805,5864.0
2021-02-09 10:20:00,107.61,107.66,107.5,107.6,5895.0,96.1073,96.152,96.0091,96.0984,5895.0
2021-02-09 10:25:00,107.59,107.63,107.52,107.55,12570.0,96.0894,96.1252,96.0269,96.0537,12570.0
2021-02-09 10:30:00,107.55,107.55,107.3,107.3,9056.0,96.0537,96.0537,95.8304,95.8304,9056.0
2021-02-09 10:35:00,107.33,107.41,107.27,107.4,3009.0,95.8572,95.9287,95.8036,95.9197,3009.0
2021-02-09 10:40:00,107.45,107.55,107.45,107.47,6738.0,95.9644,96.0537,95.9644,95.9823,6738.0
2021-02-09 10:45:00,107.52,107.55,107.42,107.52,9533.0,96.0269,96.0537,95.9376,96.0269,9533.0
2021-02-09 10:50:00,107.47,107.53,107.4,107.49,4953.0,95.9823,96.0359,95.9197,96.0001,4953.0
2021-02-09 10:55:00,107.47,107.55,107.43,107.55,8609.0,95.9823,96.0537,95.9465,96.0537,8609.0
2021-02-09 11:00:00,107.53,107.62,107.5,107.61,6158.0,96.0359,96.1162,96.0091,96.1073,6158.0
2021-02-09 11:05:00,107.61,107.62,107.52,107.6,4440.0,96.1073,96.1162,96.0269,96.0984,4440.0
2021-02-09 11:10:00,107.61,107.68,107.57,107.65,9022.0,96.1073,96.1698,96.0716,96.143,9022.0
2021-02-09 11:15:00,107.65,107.76,107.63,107.72,3859.0,96.143,96.2413,96.1252,96.2055,3859.0
2021-02-09 11:20:00,107.72,107.8,107.7,107.77,3163.0,96.2055,96.277,96.1877,96.2502,3163.0
2021-02-09 11:25:00,107.76,107.82,107.66,107.71,4707.0,96.2413,96.2949,96.152,96.1966,4707.0
2021-02-09 11:30:00,107.72,107.81,107.68,107.81,5439.0,96.2055,96.2859,96.1698,96.2859,5439.0
2021-02-09 11:35:00,107.78,107.89,107.78,107.89,4273.0,96.2591,96.3574,96.2591,96.3574,4273.0
2021-02-09 11:40:00,107.87,107.87,107.71,107.71,4712.0,96.3395,96.3395,96.1966,96.1966,4712.0
2021-02-09 11:45:00,107.71,107.82,107.7,107.76,2800.0,96.1966,96.2949,96.1877,96.2413,2800.0
2021-02-09 11:50:00,107.81,107.82,107.65,107.65,5400.0,96.2859,96.2949,96.143,96.143,5400.0
2021-02-09 11:55:00,107.68,107.74,107.67,107.67,4786.0,96.1698,96.2234,96.1609,96.1609,4786.0
2021-02-09 12:00:00,107.69,107.91,107.69,107.91,5747.0,96.1787,96.3752,96.1787,96.3752,5747.0
2021-02-09 12:05:00,107.91,108.05,107.88,107.98,12126.0,96.3752,96.5003,96.3484,96.4378,12126.0
2021-02-09 12:10:00,108.02,108.05,107.98,108.0,5444.0,96.4735,96.5003,96.4378,96.4556,5444.0
2021-02-09 12:15:00,107.98,108.0,107.88,107.97,3298.0,96.4378,96.4556,96.3484,96.4288,3298.0
2021-02-09 12:20:00,107.99,108.15,107.97,108.08,13252.0,96.4467,96.5896,96.4288,96.5271,13252.0
2021-02-09 12:25:00,108.08,108.09,108.0,108.04,10228.0,96.5271,96.536,96.4556,96.4913,10228.0
2021-02-09 12:30:00,108.03,108.06,107.97,108.05,10399.0,96.4824,96.5092,96.4288,96.5003,10399.0
2021-02-09 12:35:00,108.0,108.04,107.95,107.95,5182.0,96.4556,96.4913,96.411,96.411,5182.0
2021-02-09 12:40:00,107.97,108.07,107.96,108.0,6604.0,96.4288,96.5181,96.4199,96.4556,6604.0
2021-02-09 12:45:00,107.98,108.01,107.8,107.83,15015.0,96.4378,96.4645,96.277,96.3038,15015.0
2021-02-09 12:50:00,107.85,107.98,107.85,107.87,5721.0,96.3216,96.4378,96.3216,96.3395,5721.0
2021-02-09 12:55:00,107.85,107.93,107.83,107.9,2635.0,96.3216,96.3931,96.3038,96.3663,2635.0
2021-02-09 13:00:00,107.93,107.99,107.92,107.92,6325.0,96.3931,96.4467,96.3842,96.3842,6325.0
2021-02-09 13:05:00,107.92,107.92,107.79,107.83,4591.0,96.3842,96.3842,96.2681,96.3038,4591.0
2021-02-09 13:10:00,107.8,107.86,107.79,107.85,2633.0,96.277,96.3306,96.2681,96.3216,2633.0
2021-02-09 13:15:00,107.9,107.91,107.86,107.86,3334.0,96.3663,96.3752,96.3306,96.3306,3334.0
2021-02-09 13:20:00,107.87,107.9,107.83,107.85,3101.0,96.3395,96.3663,96.3038,96.3216,3101.0
2021-02-09 13:25:00,107.89,107.92,107.8,107.8,4461.0,96.3574,96.3842,96.277,96.277,4461.0
2021-02-09 13:30:00,107.82,107.87,107.8,107.8,6986.0,96.2949,96.3395,96.277,96.277,6986.0
2021-02-09 13:35:00,107.83,107.85,107.77,107.82,3980.0,96.3038,96.3216,96.2502,96.2949,3980.0
2021-02-09 13:40:00,107.84,107.97,107.82,107.89,10111.0,96.3127,96.4288,96.2949,96.3574,10111.0
2021-02-09 13:45:00,107.91,108.04,107.89,108.04,5902.0,96.3752,96.4913,96.3574,96.4913,5902.0
2021-02-09 13:50:00,108.02,108.08,107.98,108.01,5125.0,96.4735,96.5271,96.4378,96.4645,5125.0
2021-02-09 13:55:00,108.03,108.12,107.95,107.98,15292.0,96.4824,96.5628,96.411,96.4378,15292.0
2021-02-09 14:00:00,108.0,108.07,107.95,107.97,3476.0,96.4556,96.5181,96.411,96.4288,3476.0
2021-02-09 14:05:00,108.0,108.09,107.97,108.06,6534.0,96.4556,96.536,96.4288,96.5092,6534.0
2021-02-09 14:10:00,108.07,108.1,107.99,107.99,6202.0,96.5181,96.5449,96.4467,96.4467,6202.0
2021-02-09 14:15:00,108.02,108.14,108.02,108.13,3925.0,96.4735,96.5806,96.4735,96.5717,3925.0
2021-02-09 14:20:00,108.15,108.18,108.07,108.17,5810.0,96.5896,96.6164,96.5181,96.6074,5810.0
2021-02-09 14:25:00,108.16,108.31,108.11,108.31,4309.0,96.5985,96.7325,96.5539,96.7325,4309.0
2021-02-09 14:30:00,108.3,108.36,108.25,108.27,7061.0,96.7235,96.7771,96.6789,96.6968,7061.0
2021-02-09 14:35:00,108.28,108.36,108.28,108.32,4735.0,96.7057,96.7771,96.7057,96.7414,4735.0
2021-02-09 14:40:00,108.36,108.47,108.36,108.44,5585.0,96.7771,96.8754,96.7771,96.8486,5585.0
2021-02-09 14:45:00,108.4,108.49,108.4,108.4,6102.0,96.8129,96.8932,96.8129,96.8129,6102.0
2021-02-09 14:50:00,108.4,108.42,108.25,108.33,8431.0,96.8129,96.8307,96.6789,96.7503,8431.0
2021-02-09 14:55:00,108.33,108.33,108.26,108.29,6276.0,96.7503,96.7503,96.6878,96.7146,6276.0
2021-02-09 15:00:00,108.27,108.29,108.19,108.23,6494.0,96.6968,96.7146,96.6253,96.661,6494.0
2021-02-09 15:05:00,108.18,108.21,108.11,108.2,6375.0,96.6164,96.6432,96.5539,96.6342,6375.0
2021-02-09 15:10:00,108.18,108.33,108.18,108.3,5834.0,96.6164,96.7503,96.6164,96.7235,5834.0
2021-02-09 15:15:00,108.31,108.31,108.2,108.2,5277.0,96.7325,96.7325,96.6342,96.6342,5277.0
2021-02-09 15:20:00,108.2,108.22,108.05,108.09,15436.0,96.6342,96.6521,96.5003,96.536,15436.0
2021-02-09 15:25:00,108.11,108.12,108.01,108.08,11175.0,96.5539,96.5628,96.4645,96.5271,11175.0
2021-02-09 15:30:00,108.11,108.13,108.03,108.12,9294.0,96.5539,96.5717,96.4824,96.5628,9294.0
2021-02-09 15:35:00,108.12,108.19,108.08,108.15,8602.0,96.5628,96.6253,96.5271,96.5896,8602.0
2021-02-09 15:40:00,108.13,108.15,108.08,108.11,9588.0,96.5717,96.5896,96.5271,96.5539,9588.0
2021-02-09 15:45:00,108.11,108.16,107.98,108.03,11784.0,96.5539,96.5985,96.4378,96.4824,11784.0
2021-02-09 15:50:00,108.03,108.04,107.89,107.92,21488.0,96.4824,96.4913,96.3574,96.3842,21488.0
2021-02-09 15:55:00,107.93,107.94,107.76,107.9,51687.0,96.3931,96.402,96.2413,96.3663,51687.0
2021-02-10 09:30:00,107.6,107.85,106.66,106.74,53064.0,96.0984,96.3216,95.2588,95.3303,53064.0
2021-02-10 09:35:00,106.74,107.6,106.73,107.34,9234.0,95.3303,96.0984,95.3214,95.8662,9234.0
2021-02-10 09:40:00,107.28,107.55,107.28,107.5,7527.0,95.8126,96.0537,95.8126,96.0091,7527.0
2021-02-10 09:45:00,107.4,107.48,107.08,107.21,9627.0,95.9197,95.9912,95.634,95.7501,9627.0
2021-02-10 09:50:00,107.25,107.3,107.11,107.19,6624.0,95.7858,95.8304,95.6607,95.7322,6624.0
2021-02-10 09:55:00,107.19,107.19,107.05,107.14,6387.0,95.7322,95.7322,95.6072,95.6875,6387.0
2021-02-10 10:00:00,107.15,107.16,106.9,106.95,6083.0,95.6965,95.7054,95.4732,95.5178,6083.0
2021-02-10 10:05:00,106.94,107.01,106.84,106.93,8011.0,95.5089,95.5714,95.4196,95.5,8011.0
2021-02-10 10:10:00,106.99,107.02,106.85,107.02,6498.0,95.5536,95.5804,95.4285,95.5804,6498.0
2021-02-10 10:15:00,107.02,107.02,106.61,106.61,12253.0,95.5804,95.5804,95.2142,95.2142,12253.0
2021-02-10 10:20:00,106.6,106.81,106.58,106.79,6411.0,95.2053,95.3928,95.1874,95.375,6411.0
2021-02-10 10:25:00,106.79,106.85,106.61,106.61,8699.0,95.375,95.4285,95.2142,95.2142,8699.0
2021-02-10 10:30:00,106.66,106.66,106.41,106.41,10392.0,95.2588,95.2588,95.0356,95.0356,10392.0
2021-02-10 10:35:00,106.41,106.51,106.35,106.35,11533.0,95.0356,95.1249,94.982,94.982,11533.0
2021-02-10 10:40:00,106.35,106.59,106.34,106.59,27337.0,94.982,95.1963,94.9731,95.1963,27337.0
2021-02-10 10:45:00,106.55,106.99,106.55,106.96,7072.0,95.1606,95.5536,95.1606,95.5268,7072.0
2021-02-10 10:50:00,106.96,106.97,106.88,106.89,24285.0,95.5268,95.5357,95.4553,95.4643,24285.0
2021-02-10 10:55:00,106.89,107.06,106.83,107.06,7910.0,95.4643,95.6161,95.4107,95.6161,7910.0
2021-02-10 11:00:00,107.14,107.33,107.14,107.33,5818.0,95.6875,95.8572,95.6875,95.8572,5818.0
2021-02-10 11:05:00,107.29,107.41,107.2,107.24,6536.0,95.8215,95.9287,95.7411,95.7769,6536.0
2021-02-10 11:10:00,107.17,107.35,107.15,107.34,2619.0,95.7143,95.8751,95.6965,95.8662,2619.0
2021-02-10 11:15:00,107.27,107.58,107.23,107.4,14975.0,95.8036,96.0805,95.7679,95.9197,14975.0
2021-02-10 11:20:00,107.39,107.39,107.23,107.29,5864.0,95.9108,95.9108,95.7679,95.8215,5864.0
2021-02-10 11:25:00,107.29,107.35,107.19,107.23,4630.0,95.8215,95.8751,95.7322,95.7679,4630.0
2021-02-10 11:30:00,107.24,107.24,107.0,107.11,4190.0,95.7769,95.7769,95.5625,95.6607,4190.0
2021-02-10 11:35:00,107.2,107.2,107.01,107.07,2495.0,95.7411,95.7411,95.5714,95.625,2495.0
2021-02-10 11:40:00,107.09,107.09,106.97,106.97,5922.0,95.6429,95.6429,95.5357,95.5357,5922.0
2021-02-10 11:45:00,106.94,107.01,106.92,107.01,4036.0,95.5089,95.5714,95.4911,95.5714,4036.0
2021-02-10 11:50:00,107.05,107.05,106.76,106.76,5041.0,95.6072,95.6072,95.3482,95.3482,5041.0
2021-02-10 11:55:00,106.81,106.95,106.79,106.88,4875.0,95.3928,95.5178,95.375,95.4553,4875.0
2021-02-10 12:00:00,106.87,106.87,106.58,106.62,6685.0,95.4464,95.4464,95.1874,95.2231,6685.0
2021-02-10 12:05:00,106.65,106.65,106.42,106.54,9694.0,95.2499,95.2499,95.0445,95.1517,9694.0
2021-02-10 12:10:00,106.54,106.54,106.36,106.48,7403.0,95.1517,95.1517,94.9909,95.0981,7403.0
2021-02-10 12:15:00,106.49,106.71,106.47,106.51,13165.0,95.107,95.3035,95.0892,95.1249,13165.0
2021-02-10 12:20:00,106.51,106.51,106.42,106.43,2653.0,95.1249,95.1249,95.0445,95.0534,2653.0
2021-02-10 12:25:00,106.48,106.61,106.45,106.61,3000.0,95.0981,95.2142,95.0713,95.2142,3000.0
2021-02-10 12:30:00,106.61,106.65,106.49,106.52,5170.0,95.2142,95.2499,95.107,95.1338,5170.0
2021-02-10 12:35:00,106.53,106.6,106.49,106.56,6312.0,95.1427,95.2053,95.107,95.1695,6312.0
2021-02-10 12:40:00,106.56,106.67,106.54,106.57,3385.0,95.1695,95.2678,95.1517,95.1785,3385.0
2021-02-10 12:45:00,106.56,106.78,106.56,106.77,3672.0,95.1695,95.366,95.1695,95.3571,3672.0
2021-02-10 12:50:00,106.72,106.86,106.72,106.82,14040.0,95.3124,95.4375,95.3124,95.4017,14040.0
2021-02-10 12:55:00,106.83,106.86,106.67,106.67,6642.0,95.4107,95.4375,95.2678,95.2678,6642.0
2021-02-10 13:00:00,106.65,106.72,106.58,106.64,7059.0,95.2499,95.3124,95.1874,95.241,7059.0
2021-02-10 13:05:00,106.64,106.7,106.53,106.63,5738.0,95.241,95.2946,95.1427,95.2321,5738.0
2021-02-10 13:10:00,106.63,106.63,106.33,106.43,18354.0,95.2321,95.2321,94.9641,95.0534,18354.0
2021-02-10 13:15:00,106.41,106.41,106.22,106.26,20841.0,95.0356,95.0356,94.8659,94.9016,20841.0
2021-02-10 13:20:00,106.26,106.26,106.06,106.06,16999.0,94.9016,94.9016,94.723,94.723,16999.0
2021-02-10 13:25:00,106.07,106.19,105.95,106.14,20703.0,94.7319,94.8391,94.6247,94.7944,20703.0
2021-02-10 13:30:00,106.13,106.27,106.11,106.21,58117.0,94.7855,94.9105,94.7676,94.8569,58117.0
2021-02-10 13:35:00,106.21,106.32,106.21,106.26,8662.0,94.8569,94.9552,94.8569,94.9016,8662.0
2021-02-10 13:40:00,106.23,106.25,106.04,106.04,9780.0,94.8748,94.8927,94.7051,94.7051,9780.0
2021-02-10 13:45:00,106.04,106.07,105.99,106.06,9893.0,94.7051,94.7319,94.6605,94.723,9893.0
2021-02-10 13:50:00,106.02,106.15,106.01,106.04,3453.0,94.6873,94.8034,94.6783,94.7051,3453.0
2021-02-10 13:55:00,106.06,106.08,105.97,106.0,9670.0,94.723,94.7408,94.6426,94.6694,9670.0
2021-02-10 14:00:00,106.04,106.13,105.98,106.09,9649.0,94.7051,94.7855,94.6515,94.7498,9649.0
2021-02-10 14:05:00,106.06,106.09,105.95,106.08,11139.0,94.723,94.7498,94.6247,94.7408,11139.0
2021-02-10 14:10:00,106.07,106.09,106.01,106.06,6721.0,94.7319,94.7498,94.6783,94.723,6721.0
2021-02-10 14:15:00,106.06,106.06,105.92,105.97,12447.0,94.723,94.723,94.5979,94.6426,12447.0
2021-02-10 14:20:00,105.98,106.08,105.95,106.07,10416.0,94.6515,94.7408,94.6247,94.7319,10416.0
2021-02-10 14:25:00,106.04,106.11,106.01,106.08,8310.0,94.7051,94.7676,94.6783,94.7408,8310.0
2021-02-10 14:30:00,106.08,106.27,106.05,106.21,8569.0,94.7408,94.9105,94.7141,94.8569,8569.0
2021-02-10 14:35:00,106.22,106.23,106.02,106.04,6593.0,94.8659,94.8748,94.6873,94.7051,6593.0
2021-02-10 14:40:00,106.04,106.08,106.0,106.06,6343.0,94.7051,94.7408,94.6694,94.723,6343.0
2021-02-10 14:45:00,106.08,106.08,106.0,106.05,8398.0,94.7408,94.7408,94.6694,94.7141,8398.0
2021-02-10 14:50:00,106.05,106.06,105.97,106.0,6923.0,94.7141,94.723,94.6426,94.6694,6923.0
2021-02-10 14:55:00,106.03,106.15,106.0,106.13,5470.0,94.6962,94.8034,94.6694,94.7855,5470.0
2021-02-10 15:00:00,106.16,106.17,106.07,106.1,26058.0,94.8123,94.8212,94.7319,94.7587,26058.0
2021-02-10 15:05:00,106.09,106.1,106.02,106.03,10602.0,94.7498,94.7587,94.6873,94.6962,10602.0
2021-02-10 15:10:00,106.06,106.07,105.99,106.06,8206.0,94.723,94.7319,94.6605,94.723,8206.0
2021-02-10 15:15:00,106.06,106.12,105.99,106.06,15596.0,94.723,94.7766,94.6605,94.723,15596.0
2021-02-10 15:20:00,106.04,106.06,105.96,105.96,7860.0,94.7051,94.723,94.6337,94.6337,7860.0
2021-02-10 15:25:00,106.0,106.01,105.88,105.92,15508.0,94.6694,94.6783,94.5622,94.5979,15508.0
2021-02-10 15:30:00,105.92,105.92,105.81,105.86,21747.0,94.5979,94.5979,94.4997,94.5444,21747.0
2021-02-10 15:35:00,105.86,105.86,105.67,105.7,16742.0,94.5444,94.5444,94.3747,94.4015,16742.0
2021-02-10 15:40:00,105.7,105.86,105.61,105.63,29801.0,94.4015,94.5444,94.3211,94.3389,29801.0
2021-02-10 15:45:00,105.64,105.74,105.58,105.6,19326.0,94.3479,94.4372,94.2943,94.3122,19326.0
2021-02-10 15:50:00,105.57,105.7,105.41,105.43,46733.0,94.2854,94.4015,94.1425,94.1603,46733.0
2021-02-10 15:55:00,105.41,105.79,105.37,105.58,133071.0,94.1425,94.4818,94.1067,94.2943,133071.0
2021-02-11 09:30:00,105.0,105.62,104.11,104.75,85652.0,93.7763,94.33,92.9814,93.553,85652.0
2021-02-11 09:35:00,104.62,104.87,104.12,104.74,31458.0,93.4369,93.6602,92.9904,93.5441,31458.0
2021-02-11 09:40:00,104.73,105.05,104.73,104.86,29248.0,93.5352,93.8209,93.5352,93.6513,29248.0
2021-02-11 09:45:00,104.91,104.91,104.46,104.6,29111.0,93.6959,93.6959,93.294,93.419,29111.0
2021-02-11 09:50:00,104.71,105.37,104.59,105.23,24637.0,93.5173,94.1067,93.4101,93.9817,24637.0
2021-02-11 09:55:00,105.25,105.28,105.0,105.04,13825.0,93.9996,94.0264,93.7763,93.812,13825.0
2021-02-11 10:00:00,105.03,105.3,104.94,104.95,14646.0,93.8031,94.0442,93.7227,93.7316,14646.0
2021-02-11 10:05:00,104.95,105.03,104.86,104.92,13378.0,93.7316,93.8031,93.6513,93.7048,13378.0
2021-02-11 10:10:00,104.88,105.31,104.74,105.31,40585.0,93.6691,94.0532,93.5441,94.0532,40585.0
2021-02-11 10:15:00,105.31,105.41,105.15,105.15,26595.0,94.0532,94.1425,93.9103,93.9103,26595.0
2021-02-11 10:20:00,105.15,105.15,104.7,104.7,28992.0,93.9103,93.9103,93.5084,93.5084,28992.0
2021-02-11 10:25:00,104.7,104.91,104.7,104.84,29187.0,93.5084,93.6959,93.5084,93.6334,29187.0
2021-02-11 10:30:00,104.89,105.11,104.72,105.02,16280.0,93.678,93.8745,93.5262,93.7942,16280.0
2021-02-11 10:35:00,105.04,105.09,104.94,104.97,8384.0,93.812,93.8567,93.7227,93.7495,8384.0
2021-02-11 10:40:00,104.96,105.03,104.87,104.9,17847.0,93.7406,93.8031,93.6602,93.687,17847.0
2021-02-11 10:45:00,104.9,104.9,104.51,104.51,45262.0,93.687,93.687,93.3387,93.3387,45262.0
2021-02-11 10:50:00,104.51,104.66,104.44,104.5,25026.0,93.3387,93.4726,93.2761,93.3297,25026.0
2021-02-11 10:55:00,104.48,104.52,104.09,104.14,22633.0,93.3119,93.3476,92.9636,93.0082,22633.0
2021-02-11 11:00:00,104.11,104.19,103.91,104.01,24314.0,92.9814,93.0529,92.8028,92.8921,24314.0
2021-02-11 11:05:00,103.99,104.01,103.75,103.88,19163.0,92.8743,92.8921,92.6599,92.776,19163.0
2021-02-11 11:10:00,103.91,104.05,103.79,103.82,19859.0,92.8028,92.9278,92.6956,92.7224,19859.0
2021-02-11 11:15:00,103.84,103.89,103.72,103.86,14192.0,92.7403,92.7849,92.6331,92.7581,14192.0
2021-02-11 11:20:00,103.85,103.89,103.72,103.85,14457.0,92.7492,92.7849,92.6331,92.7492,14457.0
2021-02-11 11:25:00,103.84,104.08,103.8,104.01,21949.0,92.7403,92.9546,92.7046,92.8921,21949.0
2021-02-11 11:30:00,104.09,104.11,103.97,104.02,12477.0,92.9636,92.9814,92.8564,92.901,12477.0
2021-02-11 11:35:00,104.02,104.1,103.98,104.01,10402.0,92.901,92.9725,92.8653,92.8921,10402.0
2021-02-11 11:40:00,104.06,104.15,104.0,104.0,11151.0,92.9368,93.0171,92.8832,92.8832,11151.0
2021-02-11 11:45:00,104.0,104.03,103.84,104.03,10051.0,92.8832,92.91,92.7403,92.91,10051.0
2021-02-11 11:50:00,103.97,104.02,103.8,103.91,14629.0,92.8564,92.901,92.7046,92.8028,14629.0
2021-02-11 11:55:00,103.87,103.9,103.66,103.74,21977.0,92.7671,92.7939,92.5795,92.651,21977.0
2021-02-11 12:00:00,103.73,103.94,103.67,103.77,20471.0,92.642,92.8296,92.5885,92.6778,20471.0
2021-02-11 12:05:00,103.76,103.76,103.45,103.46,11892.0,92.6688,92.6688,92.392,92.4009,11892.0
2021-02-11 12:10:00,103.45,103.65,103.41,103.52,14049.0,92.392,92.5706,92.3562,92.4545,14049.0
2021-02-11 12:15:00,103.54,103.55,103.36,103.46,12166.0,92.4724,92.4813,92.3116,92.4009,12166.0
2021-02-11 12:20:00,103.47,103.54,103.43,103.5,9681.0,92.4098,92.4724,92.3741,92.4366,9681.0
2021-02-11 12:25:00,103.52,103.71,103.51,103.68,10926.0,92.4545,92.6242,92.4456,92.5974,10926.0
2021-02-11 12:30:00,103.71,103.78,103.64,103.74,9953.0,92.6242,92.6867,92.5617,92.651,9953.0
2021-02-11 12:35:00,103.74,103.81,103.64,103.65,8402.0,92.651,92.7135,92.5617,92.5706,8402.0
2021-02-11 12:40:00,103.63,103.67,103.43,103.5,13651.0,92.5527,92.5885,92.3741,92.4366,13651.0
2021-02-11 12:45:00,103.53,103.59,103.42,103.54,9056.0,92.4634,92.517,92.3652,92.4724,9056.0
2021-02-11 12:50:00,103.54,103.58,103.43,103.55,7503.0,92.4724,92.5081,92.3741,92.4813,7503.0
2021-02-11 12:55:00,103.55,103.61,103.49,103.6,10534.0,92.4813,92.5349,92.4277,92.5259,10534.0
2021-02-11 13:00:00,103.6,103.62,103.46,103.62,10081.0,92.5259,92.5438,92.4009,92.5438,10081.0
2021-02-11 13:05:00,103.59,103.66,103.42,103.47,8278.0,92.517,92.5795,92.3652,92.4098,8278.0
2021-02-11 13:10:00,103.42,103.53,103.35,103.48,13709.0,92.3652,92.4634,92.3027,92.4188,13709.0
2021-02-11 13:15:00,103.49,103.56,103.45,103.51,6664.0,92.4277,92.4902,92.392,92.4456,6664.0
2021-02-11 13:20:00,103.55,103.66,103.54,103.62,10559.0,92.4813,92.5795,92.4724,92.5438,10559.0
2021-02-11 13:25:00,103.59,103.64,103.55,103.57,7041.0,92.517,92.5617,92.4813,92.4991,7041.0
2021-02-11 13:30:00,103.57,103.58,103.43,103.43,8602.0,92.4991,92.5081,92.3741,92.3741,8602.0
2021-02-11 13:35:00,103.45,103.7,103.42,103.7,27229.0,92.392,92.6153,92.3652,92.6153,27229.0
2021-02-11 13:40:00,103.7,103.77,103.64,103.65,10716.0,92.6153,92.6778,92.5617,92.5706,10716.0
2021-02-11 13:45:00,103.65,103.65,103.5,103.5,8490.0,92.5706,92.5706,92.4366,92.4366,8490.0
2021-02-11 13:50:00,103.53,103.61,103.53,103.56,9534.0,92.4634,92.5349,92.4634,92.4902,9534.0
2021-02-11 13:55:00,103.56,103.61,103.52,103.56,7428.0,92.4902,92.5349,92.4545,92.4902,7428.0
2021-02-11 14:00:00,103.58,103.58,103.44,103.51,6925.0,92.5081,92.5081,92.383,92.4456,6925.0
2021-02-11 14:05:00,103.49,103.79,103.49,103.7,27340.0,92.4277,92.6956,92.4277,92.6153,27340.0
2021-02-11 14:10:00,103.72,103.74,103.6,103.6,10931.0,92.6331,92.651,92.5259,92.5259,10931.0
2021-02-11 14:15:00,103.62,103.73,103.56,103.69,17053.0,92.5438,92.642,92.4902,92.6063,17053.0
2021-02-11 14:20:00,103.69,103.74,103.58,103.6,14021.0,92.6063,92.651,92.5081,92.5259,14021.0
2021-02-11 14:25:00,103.61,103.63,103.48,103.5,14167.0,92.5349,92.5527,92.4188,92.4366,14167.0
2021-02-11 14:30:00,103.54,103.7,103.51,103.7,7483.0,92.4724,92.6153,92.4456,92.6153,7483.0
2021-02-11 14:35:00,103.73,103.8,103.66,103.73,17763.0,92.642,92.7046,92.5795,92.642,17763.0
2021-02-11 14:40:00,103.74,103.76,103.65,103.7,10773.0,92.651,92.6688,92.5706,92.6153,10773.0
2021-02-11 14:45:00,103.69,103.72,103.61,103.69,7534.0,92.6063,92.6331,92.5349,92.6063,7534.0
2021-02-11 14:50:00,103.66,103.97,103.62,103.95,22393.0,92.5795,92.8564,92.5438,92.8385,22393.0
2021-02-11 14:55:00,103.99,104.13,103.96,104.05,15287.0,92.8743,92.9993,92.8475,92.9278,15287.0
2021-02-11 15:00:00,104.05,104.13,103.96,104.13,9386.0,92.9278,92.9993,92.8475,92.9993,9386.0
2021-02-11 15:05:00,104.14,104.25,104.1,104.12,13156.0,93.0082,93.1065,92.9725,92.9904,13156.0
2021-02-11 15:10:00,104.14,104.14,104.03,104.03,14686.0,93.0082,93.0082,92.91,92.91,14686.0
2021-02-11 15:15:00,104.06,104.08,104.01,104.06,10375.0,92.9368,92.9546,92.8921,92.9368,10375.0
2021-02-11 15:20:00,104.07,104.26,104.06,104.23,16363.0,92.9457,93.1154,92.9368,93.0886,16363.0
2021-02-11 15:25:00,104.24,104.25,104.08,104.08,18433.0,93.0975,93.1065,92.9546,92.9546,18433.0
2021-02-11 15:30:00,104.09,104.23,104.08,104.2,18088.0,92.9636,93.0886,92.9546,93.0618,18088.0
2021-02-11 15:35:00,104.2,104.22,104.12,104.2,16654.0,93.0618,93.0797,92.9904,93.0618,16654.0
2021-02-11 15:40:00,104.2,104.34,104.18,104.28,24336.0,93.0618,93.1868,93.0439,93.1333,24336.0
2021-02-11 15:45:00,104.28,104.34,104.19,104.19,28458.0,93.1333,93.1868,93.0529,93.0529,28458.0
2021-02-11 15:50:00,104.19,104.23,104.13,104.21,38271.0,93.0529,93.0886,92.9993,93.0707,38271.0
2021-02-11 15:55:00,104.21,104.56,104.18,104.47,86000.0,93.0707,93.3833,93.0439,93.3029,86000.0
2021-02-12 09:30:00,104.12,104.72,104.1,104.62,30288.0,92.9904,93.5262,92.9725,93.4369,30288.0
2021-02-12 09:35:00,104.63,104.79,104.63,104.7,8186.0,93.4458,93.5887,93.4458,93.5084,8186.0
2021-02-12 09:40:00,104.69,104.84,104.69,104.76,11769.0,93.4994,93.6334,93.4994,93.5619,11769.0
2021-02-12 09:45:00,104.76,104.91,104.75,104.89,7402.0,93.5619,93.6959,93.553,93.678,7402.0
2021-02-12 09:50:00,104.89,104.89,104.68,104.73,13180.0,93.678,93.678,93.4905,93.5352,13180.0
2021-02-12 09:55:00,104.7,104.7,104.52,104.67,8951.0,93.5084,93.5084,93.3476,93.4816,8951.0
2021-02-12 10:00:00,104.66,104.8,104.53,104.73,9075.0,93.4726,93.5977,93.3565,93.5352,9075.0
2021-02-12 10:05:00,104.77,105.06,104.53,105.05,16867.0,93.5709,93.8299,93.3565,93.8209,16867.0
2021-02-12 10:10:00,105.04,105.12,104.83,105.0,33348.0,93.812,93.8835,93.6245,93.7763,33348.0
2021-02-12 10:15:00,104.94,105.05,104.9,105.04,3679.0,93.7227,93.8209,93.687,93.812,3679.0
2021-02-12 10:20:00,105.03,105.03,104.76,104.87,7929.0,93.8031,93.8031,93.5619,93.6602,7929.0
2021-02-12 10:25:00,104.88,104.88,104.75,104.81,7048.0,93.6691,93.6691,93.553,93.6066,7048.0
2021-02-12 10:30:00,104.83,104.83,104.58,104.64,5379.0,93.6245,93.6245,93.4012,93.4548,5379.0
2021-02-12 10:35:00,104.64,104.99,104.64,104.93,12010.0,93.4548,93.7674,93.4548,93.7138,12010.0
2021-02-12 10:40:00,104.96,104.98,104.87,104.88,8096.0,93.7406,93.7584,93.6602,93.6691,8096.0
2021-02-12 10:45:00,104.89,104.91,104.76,104.77,3983.0,93.678,93.6959,93.5619,93.5709,3983.0
2021-02-12 10:50:00,104.75,104.79,104.68,104.71,6072.0,93.553,93.5887,93.4905,93.5173,6072.0
2021-02-12 10:55:00,104.74,104.98,104.71,104.98,8633.0,93.5441,93.7584,93.5173,93.7584,8633.0
2021-02-12 11:00:00,104.97,104.97,104.78,104.78,5593.0,93.7495,93.7495,93.5798,93.5798,5593.0
2021-02-12 11:05:00,104.81,104.83,104.66,104.77,8660.0,93.6066,93.6245,93.4726,93.5709,8660.0
2021-02-12 11:10:00,104.77,104.77,104.55,104.6,6091.0,93.5709,93.5709,93.3744,93.419,6091.0
2021-02-12 11:15:00,104.58,104.58,104.47,104.52,9668.0,93.4012,93.4012,93.3029,93.3476,9668.0
2021-02-12 11:20:00,104.55,104.72,104.53,104.61,10517.0,93.3744,93.5262,93.3565,93.428,10517.0
2021-02-12 11:25:00,104.61,104.69,104.57,104.6,2923.0,93.428,93.4994,93.3923,93.419,2923.0
2021-02-12 11:30:00,104.63,104.66,104.53,104.59,5167.0,93.4458,93.4726,93.3565,93.4101,5167.0
2021-02-12 11:35:00,104.62,104.66,104.44,104.45,8742.0,93.4369,93.4726,93.2761,93.2851,8742.0
2021-02-12 11:40:00,104.42,104.54,104.4,104.49,4787.0,93.2583,93.3655,93.2404,93.3208,4787.0
2021-02-12 11:45:00,104.51,104.66,104.51,104.56,4161.0,93.3387,93.4726,93.3387,93.3833,4161.0
2021-02-12 11:50:00,104.56,104.58,104.52,104.56,6786.0,93.3833,93.4012,93.3476,93.3833,6786.0
2021-02-12 11:55:00,104.55,104.56,104.45,104.48,6743.0,93.3744,93.3833,93.2851,93.3119,6743.0
2021-02-12 12:00:00,104.48,104.52,104.43,104.43,5900.0,93.3119,93.3476,93.2672,93.2672,5900.0
2021-02-12 12:05:00,104.46,104.49,104.39,104.39,4556.0,93.294,93.3208,93.2315,93.2315,4556.0
2021-02-12 12:10:00,104.39,104.39,104.23,104.26,6097.0,93.2315,93.2315,93.0886,93.1154,6097.0
2021-02-12 12:15:00,104.23,104.38,104.23,104.34,7143.0,93.0886,93.2226,93.0886,93.1868,7143.0
2021-02-12 12:20:00,104.34,104.34,104.2,104.2,5472.0,93.1868,93.1868,93.0618,93.0618,5472.0
2021-02-12 12:25:00,104.25,104.29,104.16,104.16,5079.0,93.1065,93.1422,93.0261,93.0261,5079.0
2021-02-12 12:30:00,104.16,104.18,104.06,104.13,5002.0,93.0261,93.0439,92.9368,92.9993,5002.0
2021-02-12 12:35:00,104.16,104.17,104.01,104.11,6259.0,93.0261,93.035,92.8921,92.9814,6259.0
2021-02-12 12:40:00,104.11,104.16,104.08,104.16,5645.0,92.9814,93.0261,92.9546,93.0261,5645.0
2021-02-12 12:45:00,104.13,104.16,104.08,104.13,5012.0,92.9993,93.0261,92.9546,92.9993,5012.0
2021-02-12 12:50:00,104.12,104.12,104.01,104.06,9094.0,92.9904,92.9904,92.8921,92.9368,9094.0
2021-02-12 12:55:00,104.02,104.05,103.9,103.97,6023.0,92.901,92.9278,92.7939,92.8564,6023.0
2021-02-12 13:00:00,103.95,104.0,103.91,103.91,8613.0,92.8385,92.8832,92.8028,92.8028,8613.0
2021-02-12 13:05:00,103.96,104.08,103.94,104.05,2610.0,92.8475,92.9546,92.8296,92.9278,2610.0
2021-02-12 13:10:00,104.08,104.17,104.03,104.03,7273.0,92.9546,93.035,92.91,92.91,7273.0
2021-02-12 13:15:00,104.02,104.06,103.95,103.97,6789.0,92.901,92.9368,92.8385,92.8564,6789.0
2021-02-12 13:20:00,103.95,104.06,103.91,104.04,7965.0,92.8385,92.9368,92.8028,92.9189,7965.0
2021-02-12 13:25:00,104.02,104.13,104.02,104.04,3300.0,92.901,92.9993,92.901,92.9189,3300.0
2021-02-12 13:30:00,104.04,104.12,104.02,104.09,6952.0,92.9189,92.9904,92.901,92.9636,6952.0
2021-02-12 13:35:00,104.09,104.11,104.03,104.04,4751.0,92.9636,92.9814,92.91,92.9189,4751.0
2021-02-12 13:40:00,104.04,104.06,103.98,103.99,8091.0,92.9189,92.9368,92.8653,92.8743,8091.0
2021-02-12 13:45:00,104.0,104.07,103.95,104.07,6447.0,92.8832,92.9457,92.8385,92.9457,6447.0
2021-02-12 13:50:00,104.05,104.07,104.02,104.04,4584.0,92.9278,92.9457,92.901,92.9189,4584.0
2021-02-12 13:55:00,104.04,104.04,103.89,103.89,6024.0,92.9189,92.9189,92.7849,92.7849,6024.0
2021-02-12 14:00:00,103.89,103.89,103.82,103.88,4394.0,92.7849,92.7849,92.7224,92.776,4394.0
2021-02-12 14:05:00,103.86,103.9,103.83,103.86,4758.0,92.7581,92.7939,92.7314,92.7581,4758.0
2021-02-12 14:10:00,103.86,103.93,103.77,103.77,6423.0,92.7581,92.8207,92.6778,92.6778,6423.0
2021-02-12 14:15:00,103.77,103.79,103.71,103.76,6188.0,92.6778,92.6956,92.6242,92.6688,6188.0
2021-02-12 14:20:00,103.75,103.86,103.72,103.85,44407.0,92.6599,92.7581,92.6331,92.7492,44407.0
2021-02-12 14:25:00,103.85,103.85,103.67,103.78,12476.0,92.7492,92.7492,92.5885,92.6867,12476.0
2021-02-12 14:30:00,103.76,103.79,103.65,103.68,7948.0,92.6688,92.6956,92.5706,92.5974,7948.0
2021-02-12 14:35:00,103.66,103.68,103.57,103.63,7813.0,92.5795,92.5974,92.4991,92.5527,7813.0
2021-02-12 14:40:00,103.66,103.69,103.64,103.64,6060.0,92.5795,92.6063,92.5617,92.5617,6060.0
2021-02-12 14:45:00,103.64,103.65,103.53,103.54,10985.0,92.5617,92.5706,92.4634,92.4724,10985.0
2021-02-12 14:50:00,103.58,103.64,103.56,103.64,7583.0,92.5081,92.5617,92.4902,92.5617,7583.0
2021-02-12 14:55:00,103.61,103.61,103.53,103.55,8616.0,92.5349,92.5349,92.4634,92.4813,8616.0
2021-02-12 15:00:00,103.59,103.64,103.57,103.58,7700.0,92.517,92.5617,92.4991,92.5081,7700.0
2021-02-12 15:05:00,103.57,103.74,103.57,103.69,7122.0,92.4991,92.651,92.4991,92.6063,7122.0
2021-02-12 15:10:00,103.68,103.91,103.68,103.9,13407.0,92.5974,92.8028,92.5974,92.7939,13407.0
2021-02-12 15:15:00,103.92,103.97,103.88,103.96,5329.0,92.8117,92.8564,92.776,92.8475,5329.0
2021-02-12 15:20:00,103.98,104.09,103.94,104.02,10776.0,92.8653,92.9636,92.8296,92.901,10776.0
2021-02-12 15:25:00,104.02,104.05,103.94,103.99,10205.0,92.901,92.9278,92.8296,92.8743,10205.0
2021-02-12 15:30:00,104.02,104.12,103.97,104.07,13867.0,92.901,92.9904,92.8564,92.9457,13867.0
2021-02-12 15:35:00,104.07,104.31,104.06,104.22,16182.0,92.9457,93.16,92.9368,93.0797,16182.0
2021-02-12 15:40:00,104.22,104.29,104.2,104.25,9504.0,93.0797,93.1422,93.0618,93.1065,9504.0
2021-02-12 15:45:00,104.24,104.36,104.21,104.34,12583.0,93.0975,93.2047,93.0707,93.1868,12583.0
2021-02-12 15:50:00,104.4,104.51,104.32,104.42,29959.0,93.2404,93.3387,93.169,93.2583,29959.0
2021-02-12 15:55:00,104.42,104.5,104.28,104.44,74764.0,93.2583,93.3297,93.1333,93.2761,74764.0
2021-02-16 09:30:00,105.0,105.0,104.22,104.36,90138.0,93.7763,93.7763,93.0797,93.2047,90138.0
2021-02-16 09:35:00,104.45,104.48,104.12,104.43,12620.0,93.2851,93.3119,92.9904,93.2672,12620.0
2021-02-16 09:40:00,104.43,104.6,104.41,104.59,8266.0,93.2672,93.419,93.2494,93.4101,8266.0
2021-02-16 09:45:00,104.59,104.88,104.55,104.67,61253.0,93.4101,93.6691,93.3744,93.4816,61253.0
2021-02-16 09:50:00,104.65,104.68,104.22,104.32,20906.0,93.4637,93.4905,93.0797,93.169,20906.0
2021-02-16 09:55:00,104.35,104.36,103.91,103.94,12688.0,93.1958,93.2047,92.8028,92.8296,12688.0
2021-02-16 10:00:00,103.93,104.0,103.64,103.91,17575.0,92.8207,92.8832,92.5617,92.8028,17575.0
2021-02-16 10:05:00,103.88,103.91,103.78,103.88,8918.0,92.776,92.8028,92.6867,92.776,8918.0
2021-02-16 10:10:00,103.89,103.89,103.66,103.66,10619.0,92.7849,92.7849,92.5795,92.5795,10619.0
2021-02-16 10:15:00,103.71,103.75,103.57,103.75,18404.0,92.6242,92.6599,92.4991,92.6599,18404.0
2021-02-16 10:20:00,103.75,103.79,103.37,103.42,17304.0,92.6599,92.6956,92.3205,92.3652,17304.0
2021-02-16 10:25:00,103.4,103.66,103.38,103.66,9443.0,92.3473,92.5795,92.3295,92.5795,9443.0
2021-02-16 10:30:00,103.66,103.69,103.61,103.66,8773.0,92.5795,92.6063,92.5349,92.5795,8773.0
2021-02-16 10:35:00,103.67,103.67,103.4,103.51,22685.0,92.5885,92.5885,92.3473,92.4456,22685.0
2021-02-16 10:40:00,103.54,103.59,103.45,103.46,11392.0,92.4724,92.517,92.392,92.4009,11392.0
2021-02-16 10:45:00,103.45,103.46,103.2,103.22,17643.0,92.392,92.4009,92.1687,92.1866,17643.0
2021-02-16 10:50:00,103.27,103.28,103.14,103.18,17103.0,92.2312,92.2401,92.1151,92.1508,17103.0
2021-02-16 10:55:00,103.19,103.6,103.16,103.59,26853.0,92.1598,92.5259,92.133,92.517,26853.0
2021-02-16 11:00:00,103.59,103.68,103.52,103.65,12821.0,92.517,92.5974,92.4545,92.5706,12821.0
2021-02-16 11:05:00,103.63,103.68,103.44,103.47,12170.0,92.5527,92.5974,92.383,92.4098,12170.0
2021-02-16 11:10:00,103.49,103.58,103.44,103.44,9642.0,92.4277,92.5081,92.383,92.383,9642.0
2021-02-16 11:15:00,103.45,103.55,103.35,103.55,13891.0,92.392,92.4813,92.3027,92.4813,13891.0
2021-02-16 11:20:00,103.55,103.58,103.45,103.53,24728.0,92.4813,92.5081,92.392,92.4634,24728.0
2021-02-16 11:25:00,103.53,103.67,103.51,103.6,12321.0,92.4634,92.5885,92.4456,92.5259,12321.0
2021-02-16 11:30:00,103.57,103.63,103.48,103.63,11463.0,92.4991,92.5527,92.4188,92.5527,11463.0
2021-02-16 11:35:00,103.62,103.7,103.52,103.64,12858.0,92.5438,92.6153,92.4545,92.5617,12858.0
2021-02-16 11:40:00,103.63,103.66,103.51,103.54,15344.0,92.5527,92.5795,92.4456,92.4724,15344.0
2021-02-16 11:45:00,103.56,103.61,103.47,103.48,11615.0,92.4902,92.5349,92.4098,92.4188,11615.0
2021-02-16 11:50:00,103.45,103.68,103.44,103.66,16946.0,92.392,92.5974,92.383,92.5795,16946.0
2021-02-16 11:55:00,103.67,103.89,103.67,103.81,12926.0,92.5885,92.7849,92.5885,92.7135,12926.0
2021-02-16 12:00:00,103.8,104.04,103.75,104.02,15338.0,92.7046,92.9189,92.6599,92.901,15338.0
2021-02-16 12:05:00,104.07,104.17,104.03,104.15,10984.0,92.9457,93.035,92.91,93.0171,10984.0
2021-02-16 12:10:00,104.16,104.33,104.12,104.23,8938.0,93.0261,93.1779,92.9904,93.0886,8938.0
2021-02-16 12:15:00,104.14,104.2,103.97,104.16,11234.0,93.0082,93.0618,92.8564,93.0261,11234.0
2021-02-16 12:20:00,104.13,104.13,103.94,103.94,7890.0,92.9993,92.9993,92.8296,92.8296,7890.0
2021-02-16 12:25:00,104.0,104.02,103.73,103.73,13490.0,92.8832,92.901,92.642,92.642,13490.0
2021-02-16 12:30:00,103.73,103.84,103.67,103.8,10407.0,92.642,92.7403,92.5885,92.7046,10407.0
2021-02-16 12:35:00,103.81,103.88,103.77,103.8,9935.0,92.7135,92.776,92.6778,92.7046,9935.0
2021-02-16 12:40:00,103.8,103.86,103.76,103.77,15830.0,92.7046,92.7581,92.6688,92.6778,15830.0
2021-02-16 12:45:00,103.76,103.8,103.71,103.78,15576.0,92.6688,92.7046,92.6242,92.6867,15576.0
2021-02-16 12:50:00,103.79,103.82,103.59,103.67,16694.0,92.6956,92.7224,92.517,92.5885,16694.0
2021-02-16 12:55:00,103.67,103.68,103.53,103.54,8694.0,92.5885,92.5974,92.4634,92.4724,8694.0
2021-02-16 13:00:00,103.5,103.55,103.42,103.53,10960.0,92.4366,92.4813,92.3652,92.4634,10960.0
2021-02-16 13:05:00,103.55,103.56,103.48,103.48,10444.0,92.4813,92.4902,92.4188,92.4188,10444.0
2021-02-16 13:10:00,103.47,103.59,103.43,103.59,7554.0,92.4098,92.517,92.3741,92.517,7554.0
2021-02-16 13:15:00,103.61,103.64,103.41,103.42,10145.0,92.5349,92.5617,92.3562,92.3652,10145.0
2021-02-16 13:20:00,103.44,103.52,103.44,103.52,6101.0,92.383,92.4545,92.383,92.4545,6101.0
2021-02-16 13:25:00,103.53,103.58,103.52,103.53,8323.0,92.4634,92.5081,92.4545,92.4634,8323.0
2021-02-16 13:30:00,103.54,103.73,103.54,103.69,8842.0,92.4724,92.642,92.4724,92.6063,8842.0
2021-02-16 13:35:00,103.7,103.81,103.7,103.77,8016.0,92.6153,92.7135,92.6153,92.6778,8016.0
2021-02-16 13:40:00,103.78,103.78,103.57,103.66,10205.0,92.6867,92.6867,92.4991,92.5795,10205.0
2021-02-16 13:45:00,103.66,103.71,103.61,103.69,8520.0,92.5795,92.6242,92.5349,92.6063,8520.0
2021-02-16 13:50:00,103.69,103.69,103.52,103.52,13126.0,92.6063,92.6063,92.4545,92.4545,13126.0
2021-02-16 13:55:00,103.53,103.6,103.52,103.57,11616.0,92.4634,92.5259,92.4545,92.4991,11616.0
2021-02-16 14:00:00,103.58,103.61,103.47,103.51,14777.0,92.5081,92.5349,92.4098,92.4456,14777.0
2021-02-16 14:05:00,103.53,103.61,103.52,103.59,13571.0,92.4634,92.5349,92.4545,92.517,13571.0
2021-02-16 14:10:00,103.59,103.64,103.54,103.59,10402.0,92.517,92.5617,92.4724,92.517,10402.0
2021-02-16 14:15:00,103.59,103.71,103.59,103.66,8287.0,92.517,92.6242,92.517,92.5795,8287.0
2021-02-16 14:20:00,103.68,103.72,103.62,103.72,10451.0,92.5974,92.6331,92.5438,92.6331,10451.0
2021-02-16 14:25:00,103.75,103.89,103.75,103.88,9412.0,92.6599,92.7849,92.6599,92.776,9412.0
2021-02-16 14:30:00,103.88,103.9,103.82,103.87,9290.0,92.776,92.7939,92.7224,92.7671,9290.0
2021-02-16 14:35:00,103.88,103.88,103.68,103.74,12279.0,92.776,92.776,92.5974,92.651,12279.0
2021-02-16 14:40:00,103.74,103.74,103.67,103.71,8634.0,92.651,92.651,92.5885,92.6242,8634.0
2021-02-16 14:45:00,103.71,103.72,103.54,103.57,9523.0,92.6242,92.6331,92.4724,92.4991,9523.0
2021-02-16 14:50:00,103.55,103.62,103.48,103.62,19419.0,92.4813,92.5438,92.4188,92.5438,19419.0
2021-02-16 14:55:00,103.63,103.64,103.57,103.64,8684.0,92.5527,92.5617,92.4991,92.5617,8684.0
2021-02-16 15:00:00,103.64,103.66,103.57,103.62,10720.0,92.5617,92.5795,92.4991,92.5438,10720.0
2021-02-16 15:05:00,103.62,103.73,103.59,103.73,14885.0,92.5438,92.642,92.517,92.642,14885.0
2021-02-16 15:10:00,103.72,103.72,103.55,103.59,19870.0,92.6331,92.6331,92.4813,92.517,19870.0
2021-02-16 15:15:00,103.59,103.64,103.53,103.59,35292.0,92.517,92.5617,92.4634,92.517,35292.0
2021-02-16 15:20:00,103.58,103.6,103.39,103.39,28697.0,92.5081,92.5259,92.3384,92.3384,28697.0
2021-02-16 15:25:00,103.39,103.41,103.26,103.33,30155.0,92.3384,92.3562,92.2223,92.2848,30155.0
2021-02-16 15:30:00,103.31,103.47,103.24,103.47,22829.0,92.2669,92.4098,92.2044,92.4098,22829.0
2021-02-16 15:35:00,103.47,103.52,103.33,103.34,17346.0,92.4098,92.4545,92.2848,92.2937,17346.0
2021-02-16 15:40:00,103.33,103.41,103.33,103.35,26642.0,92.2848,92.3562,92.2848,92.3027,26642.0
2021-02-16 15:45:00,103.37,103.37,103.25,103.32,26749.0,92.3205,92.3205,92.2134,92.2759,26749.0
2021-02-16 15:50:00,103.34,103.37,103.16,103.29,44572.0,92.2937,92.3205,92.133,92.2491,44572.0
2021-02-16 15:55:00,103.27,103.29,103.09,103.22,101836.0,92.2312,92.2491,92.0705,92.1866,101836.0
2021-02-17 09:30:00,102.93,103.13,102.54,102.81,62474.0,91.9276,92.1062,91.5792,91.8204,62474.0
2021-02-17 09:35:00,102.81,103.06,102.71,102.97,19709.0,91.8204,92.0437,91.7311,91.9633,19709.0
2021-02-17 09:40:00,103.02,103.38,102.96,103.35,22096.0,92.0079,92.3295,91.9544,92.3027,22096.0
2021-02-17 09:45:00,103.35,103.55,103.14,103.18,20913.0,92.3027,92.4813,92.1151,92.1508,20913.0
2021-02-17 09:50:00,103.17,103.22,102.8,103.04,21274.0,92.1419,92.1866,91.8115,92.0258,21274.0
2021-02-17 09:55:00,103.07,103.14,102.72,102.72,23651.0,92.0526,92.1151,91.74,91.74,23651.0
2021-02-17 10:00:00,102.77,103.03,102.73,102.85,29693.0,91.7847,92.0169,91.7489,91.8561,29693.0
2021-02-17 10:05:00,102.86,102.93,102.65,102.75,30389.0,91.865,91.9276,91.6775,91.7668,30389.0
2021-02-17 10:10:00,102.79,102.81,102.63,102.78,19411.0,91.8025,91.8204,91.6596,91.7936,19411.0
2021-02-17 10:15:00,102.76,102.83,102.55,102.83,94162.0,91.7757,91.8382,91.5882,91.8382,94162.0
2021-02-17 10:20:00,102.89,103.69,102.89,103.62,13379.0,91.8918,92.6063,91.8918,92.5438,13379.0
2021-02-17 10:25:00,103.68,103.8,103.43,103.64,55397.0,92.5974,92.7046,92.3741,92.5617,55397.0
2021-02-17 10:30:00,103.66,104.15,103.65,103.98,48355.0,92.5795,93.0171,92.5706,92.8653,48355.0
2021-02-17 10:35:00,104.06,104.27,103.82,104.26,32380.0,92.9368,93.1243,92.7224,93.1154,32380.0
2021-02-17 10:40:00,104.2,104.2,103.82,103.92,16097.0,93.0618,93.0618,92.7224,92.8117,16097.0
2021-02-17 10:45:00,103.9,104.18,103.82,104.13,12956.0,92.7939,93.0439,92.7224,92.9993,12956.0
2021-02-17 10:50:00,104.17,104.26,104.08,104.13,18853.0,93.035,93.1154,92.9546,92.9993,18853.0
2021-02-17 10:55:00,104.13,104.17,103.83,103.89,14844.0,92.9993,93.035,92.7314,92.7849,14844.0
2021-02-17 11:00:00,103.88,103.89,103.6,103.6,10898.0,92.776,92.7849,92.5259,92.5259,10898.0
2021-02-17 11:05:00,103.68,103.77,103.55,103.72,15741.0,92.5974,92.6778,92.4813,92.6331,15741.0
2021-02-17 11:10:00,103.69,103.88,103.57,103.88,40706.0,92.6063,92.776,92.4991,92.776,40706.0
2021-02-17 11:15:00,103.88,104.27,103.83,104.27,10696.0,92.776,93.1243,92.7314,93.1243,10696.0
2021-02-17 11:20:00,104.26,104.35,104.23,104.35,8896.0,93.1154,93.1958,93.0886,93.1958,8896.0
2021-02-17 11:25:00,104.35,104.55,104.35,104.46,9703.0,93.1958,93.3744,93.1958,93.294,9703.0
2021-02-17 11:30:00,104.46,104.75,104.44,104.7,19877.0,93.294,93.553,93.2761,93.5084,19877.0
2021-02-17 11:35:00,104.72,104.85,104.65,104.83,14361.0,93.5262,93.6423,93.4637,93.6245,14361.0
2021-02-17 11:40:00,104.84,105.04,104.83,105.03,17915.0,93.6334,93.812,93.6245,93.8031,17915.0
2021-02-17 11:45:00,105.03,105.03,104.75,104.82,16722.0,93.8031,93.8031,93.553,93.6155,16722.0
2021-02-17 11:50:00,104.84,104.93,104.79,104.88,11486.0,93.6334,93.7138,93.5887,93.6691,11486.0
2021-02-17 11:55:00,104.84,104.86,104.71,104.86,7767.0,93.6334,93.6513,93.5173,93.6513,7767.0
2021-02-17 12:00:00,104.86,104.91,104.71,104.74,9575.0,93.6513,93.6959,93.5173,93.5441,9575.0
2021-02-17 12:05:00,104.74,104.89,104.72,104.83,10035.0,93.5441,93.678,93.5262,93.6245,10035.0
2021-02-17 12:10:00,104.79,104.82,104.63,104.7,17341.0,93.5887,93.6155,93.4458,93.5084,17341.0
2021-02-17 12:15:00,104.72,104.76,104.58,104.69,13568.0,93.5262,93.5619,93.4012,93.4994,13568.0
2021-02-17 12:20:00,104.66,104.72,104.6,104.72,13680.0,93.4726,93.5262,93.419,93.5262,13680.0
2021-02-17 12:25:00,104.66,104.72,104.63,104.72,5730.0,93.4726,93.5262,93.4458,93.5262,5730.0
2021-02-17 12:30:00,104.74,104.74,104.61,104.66,6761.0,93.5441,93.5441,93.428,93.4726,6761.0
2021-02-17 12:35:00,104.65,104.83,104.63,104.82,8682.0,93.4637,93.6245,93.4458,93.6155,8682.0
2021-02-17 12:40:00,104.8,104.86,104.74,104.84,6900.0,93.5977,93.6513,93.5441,93.6334,6900.0
2021-02-17 12:45:00,104.86,104.88,104.71,104.71,6105.0,93.6513,93.6691,93.5173,93.5173,6105.0
2021-02-17 12:50:00,104.71,104.81,104.66,104.8,5215.0,93.5173,93.6066,93.4726,93.5977,5215.0
2021-02-17 12:55:00,104.77,104.77,104.69,104.73,7603.0,93.5709,93.5709,93.4994,93.5352,7603.0
2021-02-17 13:00:00,104.77,104.85,104.68,104.82,8162.0,93.5709,93.6423,93.4905,93.6155,8162.0
2021-02-17 13:05:00,104.87,104.88,104.8,104.87,10732.0,93.6602,93.6691,93.5977,93.6602,10732.0
2021-02-17 13:10:00,104.86,104.97,104.86,104.93,8392.0,93.6513,93.7495,93.6513,93.7138,8392.0
2021-02-17 13:15:00,104.93,105.01,104.9,104.98,11011.0,93.7138,93.7852,93.687,93.7584,11011.0
2021-02-17 13:20:00,104.99,105.04,104.96,105.01,13862.0,93.7674,93.812,93.7406,93.7852,13862.0
2021-02-17 13:25:00,105.02,105.06,105.0,105.03,11475.0,93.7942,93.8299,93.7763,93.8031,11475.0
2021-02-17 13:30:00,105.03,105.09,105.01,105.03,12823.0,93.8031,93.8567,93.7852,93.8031,12823.0
2021-02-17 13:35:00,105.05,105.09,105.01,105.02,13545.0,93.8209,93.8567,93.7852,93.7942,13545.0
2021-02-17 13:40:00,105.0,105.02,104.95,104.97,11619.0,93.7763,93.7942,93.7316,93.7495,11619.0
2021-02-17 13:45:00,104.97,104.97,104.64,104.67,12961.0,93.7495,93.7495,93.4548,93.4816,12961.0
2021-02-17 13:50:00,104.69,104.81,104.68,104.76,9861.0,93.4994,93.6066,93.4905,93.5619,9861.0
2021-02-17 13:55:00,104.76,104.77,104.69,104.72,9815.0,93.5619,93.5709,93.4994,93.5262,9815.0
2021-02-17 14:00:00,104.72,104.78,104.69,104.72,11670.0,93.5262,93.5798,93.4994,93.5262,11670.0
2021-02-17 14:05:00,104.72,104.72,104.63,104.63,13564.0,93.5262,93.5262,93.4458,93.4458,13564.0
2021-02-17 14:10:00,104.61,104.66,104.59,104.61,9892.0,93.428,93.4726,93.4101,93.428,9892.0
2021-02-17 14:15:00,104.6,104.62,104.42,104.45,13666.0,93.419,93.4369,93.2583,93.2851,13666.0
2021-02-17 14:20:00,104.45,104.57,104.42,104.52,11186.0,93.2851,93.3923,93.2583,93.3476,11186.0
2021-02-17 14:25:00,104.53,104.57,104.51,104.56,8083.0,93.3565,93.3923,93.3387,93.3833,8083.0
2021-02-17 14:30:00,104.58,104.7,104.51,104.64,10096.0,93.4012,93.5084,93.3387,93.4548,10096.0
2021-02-17 14:35:00,104.64,104.7,104.56,104.61,9552.0,93.4548,93.5084,93.3833,93.428,9552.0
2021-02-17 14:40:00,104.62,104.72,104.6,104.7,9606.0,93.4369,93.5262,93.419,93.5084,9606.0
2021-02-17 14:45:00,104.7,104.72,104.57,104.61,18156.0,93.5084,93.5262,93.3923,93.428,18156.0
2021-02-17 14:50:00,104.59,104.71,104.54,104.71,7355.0,93.4101,93.5173,93.3655,93.5173,7355.0
2021-02-17 14:55:00,104.7,104.79,104.67,104.73,16170.0,93.5084,93.5887,93.4816,93.5352,16170.0
2021-02-17 15:00:00,104.69,104.72,104.65,104.7,9327.0,93.4994,93.5262,93.4637,93.5084,9327.0
2021-02-17 15:05:00,104.7,104.85,104.69,104.83,11868.0,93.5084,93.6423,93.4994,93.6245,11868.0
2021-02-17 15:10:00,104.83,104.97,104.81,104.97,8489.0,93.6245,93.7495,93.6066,93.7495,8489.0
2021-02-17 15:15:00,104.98,104.99,104.91,104.93,14820.0,93.7584,93.7674,93.6959,93.7138,14820.0
2021-02-17 15:20:00,104.93,104.95,104.81,104.84,18682.0,93.7138,93.7316,93.6066,93.6334,18682.0
2021-02-17 15:25:00,104.84,104.84,104.66,104.67,16177.0,93.6334,93.6334,93.4726,93.4816,16177.0
2021-02-17 15:30:00,104.67,104.77,104.6,104.77,13560.0,93.4816,93.5709,93.419,93.5709,13560.0
2021-02-17 15:35:00,104.78,104.82,104.72,104.77,14324.0,93.5798,93.6155,93.5262,93.5709,14324.0
2021-02-17 15:40:00,104.77,104.78,104.59,104.63,25242.0,93.5709,93.5798,93.4101,93.4458,25242.0
2021-02-17 15:45:00,104.65,104.79,104.64,104.76,24616.0,93.4637,93.5887,93.4548,93.5619,24616.0
2021-02-17 15:50:00,104.78,104.85,104.7,104.72,36683.0,93.5798,93.6423,93.5084,93.5262,36683.0
2021-02-17 15:55:00,104.71,104.9,104.71,104.86,67759.0,93.5173,93.687,93.5173,93.6513,67759.0
2021-02-18 09:30:00,104.69,104.86,104.54,104.66,28712.0,93.4994,93.6513,93.3655,93.4726,28712.0
2021-02-18 09:35:00,104.73,104.89,104.62,104.62,6737.0,93.5352,93.678,93.4369,93.4369,6737.0
2021-02-18 09:40:00,104.67,104.67,104.15,104.57,34519.0,93.4816,93.4816,93.0171,93.3923,34519.0
2021-02-18 09:45:00,104.51,105.01,104.48,104.88,19408.0,93.3387,93.7852,93.3119,93.6691,19408.0
2021-02-18 09:50:00,104.91,105.03,104.81,104.87,22060.0,93.6959,93.8031,93.6066,93.6602,22060.0
2021-02-18 09:55:00,104.93,105.05,104.87,105.02,22539.0,93.7138,93.8209,93.6602,93.7942,22539.0
2021-02-18 10:00:00,104.9,105.03,104.84,105.03,18317.0,93.687,93.8031,93.6334,93.8031,18317.0
2021-02-18 10:05:00,104.97,104.98,104.74,104.92,9776.0,93.7495,93.7584,93.5441,93.7048,9776.0
2021-02-18 10:10:00,105.0,105.02,104.9,104.93,18251.0,93.7763,93.7942,93.687,93.7138,18251.0
2021-02-18 10:15:00,104.93,104.94,104.79,104.89,11198.0,93.7138,93.7227,93.5887,93.678,11198.0
2021-02-18 10:20:00,104.91,104.98,104.85,104.87,11713.0,93.6959,93.7584,93.6423,93.6602,11713.0
2021-02-18 10:25:00,104.9,104.93,104.84,104.91,11620.0,93.687,93.7138,93.6334,93.6959,11620.0
2021-02-18 10:30:00,104.9,104.93,104.76,104.84,25540.0,93.687,93.7138,93.5619,93.6334,25540.0
2021-02-18 10:35:00,104.8,105.2,104.76,105.16,25570.0,93.5977,93.9549,93.5619,93.9192,25570.0
2021-02-18 10:40:00,105.19,105.24,105.1,105.2,8833.0,93.946,93.9906,93.8656,93.9549,8833.0
2021-02-18 10:45:00,105.24,105.42,105.1,105.1,18316.0,93.9906,94.1514,93.8656,93.8656,18316.0
2021-02-18 10:50:00,105.1,105.18,104.95,105.16,22222.0,93.8656,93.937,93.7316,93.9192,22222.0
2021-02-18 10:55:00,105.14,105.29,105.11,105.29,25396.0,93.9013,94.0353,93.8745,94.0353,25396.0
2021-02-18 11:00:00,105.29,105.44,105.18,105.2,32367.0,94.0353,94.1693,93.937,93.9549,32367.0
2021-02-18 11:05:00,105.19,105.36,105.18,105.31,13287.0,93.946,94.0978,93.937,94.0532,13287.0
2021-02-18 11:10:00,105.34,105.45,105.31,105.43,16097.0,94.0799,94.1782,94.0532,94.1603,16097.0
2021-02-18 11:15:00,105.46,105.46,105.23,105.28,19665.0,94.1871,94.1871,93.9817,94.0264,19665.0
2021-02-18 11:20:00,105.3,105.4,105.26,105.26,9205.0,94.0442,94.1335,94.0085,94.0085,9205.0
2021-02-18 11:25:00,105.28,105.47,105.26,105.47,5123.0,94.0264,94.1961,94.0085,94.1961,5123.0
2021-02-18 11:30:00,105.44,105.46,105.28,105.29,11252.0,94.1693,94.1871,94.0264,94.0353,11252.0
2021-02-18 11:35:00,105.3,105.3,105.09,105.11,5653.0,94.0442,94.0442,93.8567,93.8745,5653.0
2021-02-18 11:40:00,105.12,105.14,104.96,104.97,10979.0,93.8835,93.9013,93.7406,93.7495,10979.0
2021-02-18 11:45:00,105.01,105.2,104.99,105.2,8250.0,93.7852,93.9549,93.7674,93.9549,8250.0
2021-02-18 11:50:00,105.26,105.35,105.07,105.12,9599.0,94.0085,94.0889,93.8388,93.8835,9599.0
2021-02-18 11:55:00,105.1,105.15,105.06,105.15,5938.0,93.8656,93.9103,93.8299,93.9103,5938.0
2021-02-18 12:00:00,105.14,105.23,105.08,105.12,9771.0,93.9013,93.9817,93.8477,93.8835,9771.0
2021-02-18 12:05:00,105.12,105.2,105.1,105.19,12803.0,93.8835,93.9549,93.8656,93.946,12803.0
2021-02-18 12:10:00,105.19,105.19,104.91,105.01,17473.0,93.946,93.946,93.6959,93.7852,17473.0
2021-02-18 12:15:00,105.0,105.02,104.93,105.0,18887.0,93.7763,93.7942,93.7138,93.7763,18887.0
2021-02-18 12:20:00,105.02,105.03,104.91,104.96,11101.0,93.7942,93.8031,93.6959,93.7406,11101.0
2021-02-18 12:25:00,104.96,105.01,104.93,105.01,13356.0,93.7406,93.7852,93.7138,93.7852,13356.0
2021-02-18 12:30:00,105.0,105.05,104.96,105.05,9065.0,93.7763,93.8209,93.7406,93.8209,9065.0
2021-02-18 12:35:00,105.05,105.09,105.04,105.07,2501.0,93.8209,93.8567,93.812,93.8388,2501.0
2021-02-18 12:40:00,105.11,105.17,105.11,105.15,4224.0,93.8745,93.9281,93.8745,93.9103,4224.0
2021-02-18 12:45:00,105.14,105.2,105.14,105.18,6260.0,93.9013,93.9549,93.9013,93.937,6260.0
2021-02-18 12:50:00,105.18,105.22,105.11,105.21,8500.0,93.937,93.9728,93.8745,93.9638,8500.0
2021-02-18 12:55:00,105.25,105.34,105.25,105.32,2806.0,93.9996,94.0799,93.9996,94.0621,2806.0
2021-02-18 13:00:00,105.34,105.39,105.25,105.32,9554.0,94.0799,94.1246,93.9996,94.0621,9554.0
2021-02-18 13:05:00,105.31,105.42,105.25,105.29,7389.0,94.0532,94.1514,93.9996,94.0353,7389.0
2021-02-18 13:10:00,105.26,105.34,105.26,105.34,8396.0,94.0085,94.0799,94.0085,94.0799,8396.0
2021-02-18 13:15:00,105.36,105.39,105.27,105.29,19390.0,94.0978,94.1246,94.0174,94.0353,19390.0
2021-02-18 13:20:00,105.29,105.49,105.23,105.48,36827.0,94.0353,94.2139,93.9817,94.205,36827.0
2021-02-18 13:25:00,105.5,105.5,105.28,105.28,9247.0,94.2228,94.2228,94.0264,94.0264,9247.0
2021-02-18 13:30:00,105.31,105.38,105.21,105.24,9897.0,94.0532,94.1157,93.9638,93.9906,9897.0
2021-02-18 13:35:00,105.25,105.25,105.06,105.06,5596.0,93.9996,93.9996,93.8299,93.8299,5596.0
2021-02-18 13:40:00,105.11,105.28,105.05,105.24,15259.0,93.8745,94.0264,93.8209,93.9906,15259.0
2021-02-18 13:45:00,105.28,105.28,105.09,105.2,9854.0,94.0264,94.0264,93.8567,93.9549,9854.0
2021-02-18 13:50:00,105.18,105.21,105.14,105.15,10309.0,93.937,93.9638,93.9013,93.9103,10309.0
2021-02-18 13:55:00,105.14,105.2,105.09,105.16,8839.0,93.9013,93.9549,93.8567,93.9192,8839.0
2021-02-18 14:00:00,105.21,105.49,105.21,105.38,48583.0,93.9638,94.2139,93.9638,94.1157,48583.0
2021-02-18 14:05:00,105.4,105.4,105.25,105.29,8635.0,94.1335,94.1335,93.9996,94.0353,8635.0
2021-02-18 14:10:00,105.28,105.33,105.28,105.33,6211.0,94.0264,94.071,94.0264,94.071,6211.0
2021-02-18 14:15:00,105.32,105.32,105.14,105.14,8688.0,94.0621,94.0621,93.9013,93.9013,8688.0
2021-02-18 14:20:00,105.14,105.27,105.08,105.19,6728.0,93.9013,94.0174,93.8477,93.946,6728.0
2021-02-18 14:25:00,105.2,105.26,105.17,105.26,4109.0,93.9549,94.0085,93.9281,94.0085,4109.0
2021-02-18 14:30:00,105.22,105.42,105.22,105.42,7705.0,93.9728,94.1514,93.9728,94.1514,7705.0
2021-02-18 14:35:00,105.42,105.43,105.34,105.36,11529.0,94.1514,94.1603,94.0799,94.0978,11529.0
2021-02-18 14:40:00,105.38,105.4,105.27,105.28,9691.0,94.1157,94.1335,94.0174,94.0264,9691.0
2021-02-18 14:45:00,105.3,105.3,105.22,105.24,6646.0,94.0442,94.0442,93.9728,93.9906,6646.0
2021-02-18 14:50:00,105.23,105.23,105.14,105.17,10508.0,93.9817,93.9817,93.9013,93.9281,10508.0
2021-02-18 14:55:00,105.16,105.18,105.1,105.18,12272.0,93.9192,93.937,93.8656,93.937,12272.0
2021-02-18 15:00:00,105.19,105.21,105.08,105.08,10555.0,93.946,93.9638,93.8477,93.8477,10555.0
2021-02-18 15:05:00,105.1,105.22,105.03,105.22,53145.0,93.8656,93.9728,93.8031,93.9728,53145.0
2021-02-18 15:10:00,105.2,105.29,105.18,105.26,33298.0,93.9549,94.0353,93.937,94.0085,33298.0
2021-02-18 15:15:00,105.24,105.26,105.12,105.15,10714.0,93.9906,94.0085,93.8835,93.9103,10714.0
2021-02-18 15:20:00,105.14,105.24,104.99,104.99,31353.0,93.9013,93.9906,93.7674,93.7674,31353.0
2021-02-18 15:25:00,105.0,105.05,104.89,105.0,15737.0,93.7763,93.8209,93.678,93.7763,15737.0
2021-02-18 15:30:00,105.01,105.21,105.0,105.05,27641.0,93.7852,93.9638,93.7763,93.8209,27641.0
2021-02-18 15:35:00,105.08,105.15,105.03,105.05,15324.0,93.8477,93.9103,93.8031,93.8209,15324.0
2021-02-18 15:40:00,105.05,105.17,105.02,105.09,22156.0,93.8209,93.9281,93.7942,93.8567,22156.0
2021-02-18 15:45:00,105.09,105.16,104.99,104.99,29674.0,93.8567,93.9192,93.7674,93.7674,29674.0
2021-02-18 15:50:00,105.01,105.11,104.99,105.06,32875.0,93.7852,93.8745,93.7674,93.8299,32875.0
2021-02-18 15:55:00,105.04,105.15,105.02,105.1,64893.0,93.812,93.9103,93.7942,93.8656,64893.0
2021-02-19 09:30:00,105.2,105.2,104.72,104.72,65781.0,93.9549,93.9549,93.5262,93.5262,65781.0
2021-02-19 09:35:00,104.81,104.89,104.7,104.77,13877.0,93.6066,93.678,93.5084,93.5709,13877.0
2021-02-19 09:40:00,104.77,104.82,104.58,104.59,16170.0,93.5709,93.6155,93.4012,93.4101,16170.0
2021-02-19 09:45:00,104.64,104.69,104.37,104.42,17837.0,93.4548,93.4994,93.2136,93.2583,17837.0
2021-02-19 09:50:00,104.46,104.62,104.34,104.54,9084.0,93.294,93.4369,93.1868,93.3655,9084.0
2021-02-19 09:55:00,104.54,104.92,104.53,104.92,24942.0,93.3655,93.7048,93.3565,93.7048,24942.0
2021-02-19 10:00:00,104.98,105.03,104.75,104.79,12092.0,93.7584,93.8031,93.553,93.5887,12092.0
2021-02-19 10:05:00,104.75,104.84,104.6,104.61,18122.0,93.553,93.6334,93.419,93.428,18122.0
2021-02-19 10:10:00,104.61,104.61,104.22,104.22,15476.0,93.428,93.428,93.0797,93.0797,15476.0
2021-02-19 10:15:00,104.17,104.39,104.09,104.09,17656.0,93.035,93.2315,92.9636,92.9636,17656.0
2021-02-19 10:20:00,104.09,104.19,104.07,104.18,54441.0,92.9636,93.0529,92.9457,93.0439,54441.0
2021-02-19 10:25:00,104.2,104.41,104.17,104.24,16133.0,93.0618,93.2494,93.035,93.0975,16133.0
2021-02-19 10:30:00,104.24,104.29,104.06,104.11,11413.0,93.0975,93.1422,92.9368,92.9814,11413.0
2021-02-19 10:35:00,104.12,104.12,103.86,103.98,20168.0,92.9904,92.9904,92.7581,92.8653,20168.0
2021-02-19 10:40:00,103.98,103.98,103.83,103.87,12268.0,92.8653,92.8653,92.7314,92.7671,12268.0
2021-02-19 10:45:00,103.87,103.87,103.67,103.67,10636.0,92.7671,92.7671,92.5885,92.5885,10636.0
2021-02-19 10:50:00,103.69,103.73,103.57,103.6,13442.0,92.6063,92.642,92.4991,92.5259,13442.0
2021-02-19 10:55:00,103.63,103.91,103.62,103.87,8083.0,92.5527,92.8028,92.5438,92.7671,8083.0
2021-02-19 11:00:00,103.91,103.92,103.81,103.82,7497.0,92.8028,92.8117,92.7135,92.7224,7497.0
2021-02-19 11:05:00,103.89,103.96,103.82,103.96,17913.0,92.7849,92.8475,92.7224,92.8475,17913.0
2021-02-19 11:10:00,103.94,104.11,103.93,104.09,11632.0,92.8296,92.9814,92.8207,92.9636,11632.0
2021-02-19 11:15:00,104.13,104.43,104.13,104.37,10786.0,92.9993,93.2672,92.9993,93.2136,10786.0
2021-02-19 11:20:00,104.34,104.45,104.28,104.28,9559.0,93.1868,93.2851,93.1333,93.1333,9559.0
2021-02-19 11:25:00,104.26,104.26,104.13,104.14,6836.0,93.1154,93.1154,92.9993,93.0082,6836.0
2021-02-19 11:30:00,104.14,104.27,104.14,104.22,9018.0,93.0082,93.1243,93.0082,93.0797,9018.0
2021-02-19 11:35:00,104.25,104.3,104.24,104.26,4358.0,93.1065,93.1511,93.0975,93.1154,4358.0
2021-02-19 11:40:00,104.29,104.34,104.28,104.29,4002.0,93.1422,93.1868,93.1333,93.1422,4002.0
2021-02-19 11:45:00,104.28,104.41,104.27,104.37,8480.0,93.1333,93.2494,93.1243,93.2136,8480.0
2021-02-19 11:50:00,104.4,104.44,104.33,104.34,9286.0,93.2404,93.2761,93.1779,93.1868,9286.0
2021-02-19 11:55:00,104.31,104.42,104.31,104.33,7134.0,93.16,93.2583,93.16,93.1779,7134.0
2021-02-19 12:00:00,104.32,104.44,104.23,104.39,6950.0,93.169,93.2761,93.0886,93.2315,6950.0
2021-02-19 12:05:00,104.41,104.44,104.35,104.43,3618.0,93.2494,93.2761,93.1958,93.2672,3618.0
2021-02-19 12:10:00,104.46,104.47,104.41,104.44,6212.0,93.294,93.3029,93.2494,93.2761,6212.0
2021-02-19 12:15:00,104.45,104.54,104.4,104.46,13258.0,93.2851,93.3655,93.2404,93.294,13258.0
2021-02-19 12:20:00,104.46,104.46,104.28,104.37,10765.0,93.294,93.294,93.1333,93.2136,10765.0
2021-02-19 12:25:00,104.43,104.5,104.4,104.45,4720.0,93.2672,93.3297,93.2404,93.2851,4720.0
2021-02-19 12:30:00,104.45,104.45,104.31,104.32,9452.0,93.2851,93.2851,93.16,93.169,9452.0
2021-02-19 12:35:00,104.38,104.52,104.36,104.52,5441.0,93.2226,93.3476,93.2047,93.3476,5441.0
2021-02-19 12:40:00,104.49,104.49,104.39,104.43,4444.0,93.3208,93.3208,93.2315,93.2672,4444.0
2021-02-19 12:45:00,104.42,104.46,104.34,104.34,10414.0,93.2583,93.294,93.1868,93.1868,10414.0
2021-02-19 12:50:00,104.36,104.36,104.19,104.24,15126.0,93.2047,93.2047,93.0529,93.0975,15126.0
2021-02-19 12:55:00,104.27,104.3,104.19,104.19,8069.0,93.1243,93.1511,93.0529,93.0529,8069.0
2021-02-19 13:00:00,104.19,104.22,104.04,104.08,11438.0,93.0529,93.0797,92.9189,92.9546,11438.0
2021-02-19 13:05:00,104.08,104.08,103.85,103.85,16135.0,92.9546,92.9546,92.7492,92.7492,16135.0
2021-02-19 13:10:00,103.83,103.9,103.77,103.81,23294.0,92.7314,92.7939,92.6778,92.7135,23294.0
2021-02-19 13:15:00,103.84,103.97,103.77,103.97,19693.0,92.7403,92.8564,92.6778,92.8564,19693.0
2021-02-19 13:20:00,103.97,104.01,103.84,103.87,7911.0,92.8564,92.8921,92.7403,92.7671,7911.0
2021-02-19 13:25:00,103.87,103.92,103.84,103.87,7432.0,92.7671,92.8117,92.7403,92.7671,7432.0
2021-02-19 13:30:00,103.88,103.97,103.78,103.8,11358.0,92.776,92.8564,92.6867,92.7046,11358.0
2021-02-19 13:35:00,103.78,103.79,103.61,103.66,29661.0,92.6867,92.6956,92.5349,92.5795,29661.0
2021-02-19 13:40:00,103.66,103.73,103.59,103.72,26222.0,92.5795,92.642,92.517,92.6331,26222.0
2021-02-19 13:45:00,103.74,104.06,103.72,104.05,8570.0,92.651,92.9368,92.6331,92.9278,8570.0
2021-02-19 13:50:00,104.05,104.11,103.92,104.04,8902.0,92.9278,92.9814,92.8117,92.9189,8902.0
2021-02-19 13:55:00,104.03,104.17,104.02,104.05,10134.0,92.91,93.035,92.901,92.9278,10134.0
2021-02-19 14:00:00,104.03,104.06,103.95,103.95,12538.0,92.91,92.9368,92.8385,92.8385,12538.0
2021-02-19 14:05:00,103.96,103.99,103.9,103.92,15482.0,92.8475,92.8743,92.7939,92.8117,15482.0
2021-02-19 14:10:00,103.92,103.95,103.83,103.92,11211.0,92.8117,92.8385,92.7314,92.8117,11211.0
2021-02-19 14:15:00,103.91,103.96,103.87,103.9,9608.0,92.8028,92.8475,92.7671,92.7939,9608.0
2021-02-19 14:20:00,103.91,103.91,103.81,103.83,6602.0,92.8028,92.8028,92.7135,92.7314,6602.0
2021-02-19 14:25:00,103.83,103.83,103.6,103.61,11436.0,92.7314,92.7314,92.5259,92.5349,11436.0
2021-02-19 14:30:00,103.59,103.87,103.59,103.87,17224.0,92.517,92.7671,92.517,92.7671,17224.0
2021-02-19 14:35:00,103.85,103.87,103.67,103.74,13367.0,92.7492,92.7671,92.5885,92.651,13367.0
2021-02-19 14:40:00,103.72,103.8,103.63,103.77,9425.0,92.6331,92.7046,92.5527,92.6778,9425.0
2021-02-19 14:45:00,103.77,103.77,103.65,103.7,14432.0,92.6778,92.6778,92.5706,92.6153,14432.0
2021-02-19 14:50:00,103.7,103.71,103.62,103.62,20112.0,92.6153,92.6242,92.5438,92.5438,20112.0
2021-02-19 14:55:00,103.63,103.65,103.46,103.46,17197.0,92.5527,92.5706,92.4009,92.4009,17197.0
2021-02-19 15:00:00,103.44,103.58,103.43,103.49,20359.0,92.383,92.5081,92.3741,92.4277,20359.0
2021-02-19 15:05:00,103.51,103.52,103.3,103.38,19631.0,92.4456,92.4545,92.258,92.3295,19631.0
2021-02-19 15:10:00,103.41,103.48,103.34,103.36,16755.0,92.3562,92.4188,92.2937,92.3116,16755.0
2021-02-19 15:15:00,103.39,103.42,103.35,103.4,28077.0,92.3384,92.3652,92.3027,92.3473,28077.0
2021-02-19 15:20:00,103.39,103.58,103.36,103.58,27863.0,92.3384,92.5081,92.3116,92.5081,27863.0
2021-02-19 15:25:00,103.56,103.73,103.55,103.72,24882.0,92.4902,92.642,92.4813,92.6331,24882.0
2021-02-19 15:30:00,103.74,103.95,103.71,103.84,30048.0,92.651,92.8385,92.6242,92.7403,30048.0
2021-02-19 15:35:00,103.83,103.83,103.48,103.58,89222.0,92.7314,92.7314,92.4188,92.5081,89222.0
2021-02-19 15:40:00,103.58,103.59,103.42,103.48,41506.0,92.5081,92.517,92.3652,92.4188,41506.0
2021-02-19 15:45:00,103.46,103.66,103.41,103.56,46265.0,92.4009,92.5795,92.3562,92.4902,46265.0
2021-02-19 15:50:00,103.61,103.64,103.31,103.33,94005.0,92.5349,92.5617,92.2669,92.2848,94005.0
2021-02-19 15:55:00,103.33,103.51,103.31,103.46,78266.0,92.2848,92.4456,92.2669,92.4009,78266.0
2021-02-22 09:30:00,103.26,103.3,102.85,103.22,21315.0,92.2223,92.258,91.8561,92.1866,21315.0
2021-02-22 09:35:00,103.08,103.39,103.08,103.2,5062.0,92.0615,92.3384,92.0615,92.1687,5062.0
2021-02-22 09:40:00,103.2,103.27,103.08,103.14,11389.0,92.1687,92.2312,92.0615,92.1151,11389.0
2021-02-22 09:45:00,103.13,103.19,102.57,102.74,8196.0,92.1062,92.1598,91.606,91.7579,8196.0
2021-02-22 09:50:00,102.76,103.07,102.74,103.01,4764.0,91.7757,92.0526,91.7579,91.999,4764.0
2021-02-22 09:55:00,103.0,103.45,102.89,103.17,67702.0,91.9901,92.392,91.8918,92.1419,67702.0
2021-02-22 10:00:00,103.21,103.46,103.18,103.37,9760.0,92.1776,92.4009,92.1508,92.3205,9760.0
2021-02-22 10:05:00,103.39,103.69,103.35,103.62,18668.0,92.3384,92.6063,92.3027,92.5438,18668.0
2021-02-22 10:10:00,103.61,103.69,103.51,103.65,7516.0,92.5349,92.6063,92.4456,92.5706,7516.0
2021-02-22 10:15:00,103.68,103.75,103.38,103.52,15724.0,92.5974,92.6599,92.3295,92.4545,15724.0
2021-02-22 10:20:00,103.52,104.11,103.52,104.11,12469.0,92.4545,92.9814,92.4545,92.9814,12469.0
2021-02-22 10:25:00,104.14,104.34,104.03,104.29,10118.0,93.0082,93.1868,92.91,93.1422,10118.0
2021-02-22 10:30:00,104.27,104.71,104.27,104.69,9992.0,93.1243,93.5173,93.1243,93.4994,9992.0
2021-02-22 10:35:00,104.73,104.8,104.4,104.75,33012.0,93.5352,93.5977,93.2404,93.553,33012.0
2021-02-22 10:40:00,104.71,104.75,104.59,104.7,12262.0,93.5173,93.553,93.4101,93.5084,12262.0
2021-02-22 10:45:00,104.71,104.76,104.42,104.53,9913.0,93.5173,93.5619,93.2583,93.3565,9913.0
2021-02-22 10:50:00,104.52,104.66,104.48,104.6,9818.0,93.3476,93.4726,93.3119,93.419,9818.0
2021-02-22 10:55:00,104.63,104.76,104.59,104.76,9564.0,93.4458,93.5619,93.4101,93.5619,9564.0
2021-02-22 11:00:00,104.75,104.96,104.72,104.91,14357.0,93.553,93.7406,93.5262,93.6959,14357.0
2021-02-22 11:05:00,104.95,105.17,104.92,105.0,44846.0,93.7316,93.9281,93.7048,93.7763,44846.0
2021-02-22 11:10:00,104.99,105.02,104.64,104.88,15618.0,93.7674,93.7942,93.4548,93.6691,15618.0
2021-02-22 11:15:00,104.88,105.04,104.88,105.03,7978.0,93.6691,93.812,93.6691,93.8031,7978.0
2021-02-22 11:20:00,105.04,105.07,104.87,105.01,22874.0,93.812,93.8388,93.6602,93.7852,22874.0
2021-02-22 11:25:00,104.98,105.05,104.95,105.04,10425.0,93.7584,93.8209,93.7316,93.812,10425.0
2021-02-22 11:30:00,105.06,105.22,105.01,105.1,13868.0,93.8299,93.9728,93.7852,93.8656,13868.0
2021-02-22 11:35:00,105.09,105.15,105.02,105.04,9453.0,93.8567,93.9103,93.7942,93.812,9453.0
2021-02-22 11:40:00,105.07,105.18,105.05,105.14,7515.0,93.8388,93.937,93.8209,93.9013,7515.0
2021-02-22 11:45:00,105.14,105.21,105.11,105.19,12725.0,93.9013,93.9638,93.8745,93.946,12725.0
2021-02-22 11:50:00,105.18,105.29,105.13,105.29,12807.0,93.937,94.0353,93.8924,94.0353,12807.0
2021-02-22 11:55:00,105.3,105.42,105.17,105.2,13159.0,94.0442,94.1514,93.9281,93.9549,13159.0
2021-02-22 12:00:00,105.23,105.47,105.2,105.43,10626.0,93.9817,94.1961,93.9549,94.1603,10626.0
2021-02-22 12:05:00,105.43,105.52,105.21,105.37,21338.0,94.1603,94.2407,93.9638,94.1067,21338.0
2021-02-22 12:10:00,105.39,105.66,105.3,105.58,45245.0,94.1246,94.3657,94.0442,94.2943,45245.0
2021-02-22 12:15:00,105.59,105.62,105.49,105.53,19515.0,94.3032,94.33,94.2139,94.2496,19515.0
2021-02-22 12:20:00,105.52,105.58,105.43,105.51,26515.0,94.2407,94.2943,94.1603,94.2318,26515.0
2021-02-22 12:25:00,105.53,105.63,105.45,105.56,60816.0,94.2496,94.3389,94.1782,94.2764,60816.0
2021-02-22 12:30:00,105.56,105.64,105.49,105.61,14938.0,94.2764,94.3479,94.2139,94.3211,14938.0
2021-02-22 12:35:00,105.61,105.75,105.5,105.74,11654.0,94.3211,94.4461,94.2228,94.4372,11654.0
2021-02-22 12:40:00,105.75,105.77,105.53,105.64,17648.0,94.4461,94.464,94.2496,94.3479,17648.0
2021-02-22 12:45:00,105.67,105.68,105.54,105.68,9220.0,94.3747,94.3836,94.2586,94.3836,9220.0
2021-02-22 12:50:00,105.68,105.73,105.61,105.66,10423.0,94.3836,94.4283,94.3211,94.3657,10423.0
2021-02-22 12:55:00,105.7,105.7,105.51,105.56,22517.0,94.4015,94.4015,94.2318,94.2764,22517.0
2021-02-22 13:00:00,105.56,105.73,105.53,105.56,28372.0,94.2764,94.4283,94.2496,94.2764,28372.0
2021-02-22 13:05:00,105.58,105.66,105.49,105.49,29429.0,94.2943,94.3657,94.2139,94.2139,29429.0
2021-02-22 13:10:00,105.53,106.0,105.46,105.68,63815.0,94.2496,94.6694,94.1871,94.3836,63815.0
2021-02-22 13:15:00,105.74,105.93,105.67,105.83,24525.0,94.4372,94.6069,94.3747,94.5176,24525.0
2021-02-22 13:20:00,105.86,105.87,105.66,105.72,12159.0,94.5444,94.5533,94.3657,94.4193,12159.0
2021-02-22 13:25:00,105.69,105.76,105.69,105.75,8300.0,94.3925,94.4551,94.3925,94.4461,8300.0
2021-02-22 13:30:00,105.75,105.85,105.75,105.85,6365.0,94.4461,94.5354,94.4461,94.5354,6365.0
2021-02-22 13:35:00,105.86,105.94,105.85,105.9,21460.0,94.5444,94.6158,94.5354,94.5801,21460.0
2021-02-22 13:40:00,105.89,105.93,105.84,105.89,7359.0,94.5712,94.6069,94.5265,94.5712,7359.0
2021-02-22 13:45:00,105.89,105.9,105.8,105.83,33310.0,94.5712,94.5801,94.4908,94.5176,33310.0
2021-02-22 13:50:00,105.85,105.87,105.73,105.8,15251.0,94.5354,94.5533,94.4283,94.4908,15251.0
2021-02-22 13:55:00,105.8,105.88,105.75,105.88,15039.0,94.4908,94.5622,94.4461,94.5622,15039.0
2021-02-22 14:00:00,105.94,106.09,105.9,106.07,19826.0,94.6158,94.7498,94.5801,94.7319,19826.0
2021-02-22 14:05:00,106.09,106.25,106.08,106.18,14442.0,94.7498,94.8927,94.7408,94.8302,14442.0
2021-02-22 14:10:00,106.19,106.21,106.07,106.08,8478.0,94.8391,94.8569,94.7319,94.7408,8478.0
2021-02-22 14:15:00,106.06,106.08,105.69,105.92,39811.0,94.723,94.7408,94.3925,94.5979,39811.0
2021-02-22 14:20:00,105.93,105.96,105.9,105.96,7162.0,94.6069,94.6337,94.5801,94.6337,7162.0
2021-02-22 14:25:00,106.0,106.1,105.96,106.04,16712.0,94.6694,94.7587,94.6337,94.7051,16712.0
2021-02-22 14:30:00,106.04,106.11,105.92,105.98,11359.0,94.7051,94.7676,94.5979,94.6515,11359.0
2021-02-22 14:35:00,106.0,106.03,105.93,106.0,6027.0,94.6694,94.6962,94.6069,94.6694,6027.0
2021-02-22 14:40:00,106.0,106.03,105.97,105.99,9161.0,94.6694,94.6962,94.6426,94.6605,9161.0
2021-02-22 14:45:00,106.0,106.01,105.91,105.92,9530.0,94.6694,94.6783,94.589,94.5979,9530.0
2021-02-22 14:50:00,105.92,106.03,105.92,106.01,14152.0,94.5979,94.6962,94.5979,94.6783,14152.0
2021-02-22 14:55:00,105.99,105.99,105.7,105.86,11515.0,94.6605,94.6605,94.4015,94.5444,11515.0
2021-02-22 15:00:00,105.87,105.91,105.77,105.79,9803.0,94.5533,94.589,94.464,94.4818,9803.0
2021-02-22 15:05:00,105.79,105.81,105.57,105.65,17420.0,94.4818,94.4997,94.2854,94.3568,17420.0
2021-02-22 15:10:00,105.66,105.7,105.56,105.57,13011.0,94.3657,94.4015,94.2764,94.2854,13011.0
2021-02-22 15:15:00,105.6,105.6,105.45,105.5,15151.0,94.3122,94.3122,94.1782,94.2228,15151.0
2021-02-22 15:20:00,105.5,105.58,105.5,105.56,10599.0,94.2228,94.2943,94.2228,94.2764,10599.0
2021-02-22 15:25:00,105.56,105.67,105.48,105.57,15429.0,94.2764,94.3747,94.205,94.2854,15429.0
2021-02-22 15:30:00,105.56,105.63,105.53,105.56,17428.0,94.2764,94.3389,94.2496,94.2764,17428.0
2021-02-22 15:35:00,105.55,105.57,105.46,105.53,42881.0,94.2675,94.2854,94.1871,94.2496,42881.0
2021-02-22 15:40:00,105.56,105.59,105.44,105.53,25151.0,94.2764,94.3032,94.1693,94.2496,25151.0
2021-02-22 15:45:00,105.53,105.64,105.48,105.64,33685.0,94.2496,94.3479,94.205,94.3479,33685.0
2021-02-22 15:50:00,105.71,105.74,105.45,105.51,46267.0,94.4104,94.4372,94.1782,94.2318,46267.0
2021-02-22 15:55:00,105.53,105.56,105.3,105.36,91175.0,94.2496,94.2764,94.0442,94.0978,91175.0
2021-02-23 09:30:00,106.38,106.62,105.51,106.46,82344.0,95.0088,95.2231,94.2318,95.0802,82344.0
2021-02-23 09:35:00,106.47,106.81,106.38,106.66,20106.0,95.0892,95.3928,95.0088,95.2588,20106.0
2021-02-23 09:40:00,106.67,106.74,106.34,106.62,33185.0,95.2678,95.3303,94.9731,95.2231,33185.0
2021-02-23 09:45:00,106.7,106.8,106.54,106.66,21295.0,95.2946,95.3839,95.1517,95.2588,21295.0
2021-02-23 09:50:00,106.61,106.66,105.82,105.94,31754.0,95.2142,95.2588,94.5086,94.6158,31754.0
2021-02-23 09:55:00,105.89,105.98,105.6,105.77,39343.0,94.5712,94.6515,94.3122,94.464,39343.0
2021-02-23 10:00:00,105.77,105.96,105.34,105.51,19941.0,94.464,94.6337,94.0799,94.2318,19941.0
2021-02-23 10:05:00,105.51,106.22,105.35,105.79,37728.0,94.2318,94.8659,94.0889,94.4818,37728.0
2021-02-23 10:10:00,105.78,106.26,105.76,106.15,16739.0,94.4729,94.9016,94.4551,94.8034,16739.0
2021-02-23 10:15:00,106.15,106.16,105.88,105.88,14812.0,94.8034,94.8123,94.5622,94.5622,14812.0
2021-02-23 10:20:00,105.95,106.05,105.7,105.7,16481.0,94.6247,94.7141,94.4015,94.4015,16481.0
2021-02-23 10:25:00,105.59,105.69,105.56,105.69,9527.0,94.3032,94.3925,94.2764,94.3925,9527.0
2021-02-23 10:30:00,105.7,106.0,105.57,105.98,19721.0,94.4015,94.6694,94.2854,94.6515,19721.0
2021-02-23 10:35:00,105.99,106.06,105.76,105.76,18034.0,94.6605,94.723,94.4551,94.4551,18034.0
2021-02-23 10:40:00,105.75,105.79,105.6,105.64,12323.0,94.4461,94.4818,94.3122,94.3479,12323.0
2021-02-23 10:45:00,105.66,105.74,105.59,105.59,15907.0,94.3657,94.4372,94.3032,94.3032,15907.0
2021-02-23 10:50:00,105.58,106.02,105.47,105.79,27451.0,94.2943,94.6873,94.1961,94.4818,27451.0
2021-02-23 10:55:00,105.78,106.11,105.77,106.1,16950.0,94.4729,94.7676,94.464,94.7587,16950.0
2021-02-23 11:00:00,106.04,106.15,105.92,106.1,17350.0,94.7051,94.8034,94.5979,94.7587,17350.0
2021-02-23 11:05:00,106.1,106.45,106.09,106.44,17220.0,94.7587,95.0713,94.7498,95.0624,17220.0
2021-02-23 11:10:00,106.45,106.68,106.38,106.49,19504.0,95.0713,95.2767,95.0088,95.107,19504.0
2021-02-23 11:15:00,106.52,106.67,106.45,106.56,15123.0,95.1338,95.2678,95.0713,95.1695,15123.0
2021-02-23 11:20:00,106.56,106.67,106.43,106.5,36773.0,95.1695,95.2678,95.0534,95.116,36773.0
2021-02-23 11:25:00,106.49,106.58,106.34,106.58,18776.0,95.107,95.1874,94.9731,95.1874,18776.0
2021-02-23 11:30:00,106.58,106.71,106.49,106.7,13518.0,95.1874,95.3035,95.107,95.2946,13518.0
2021-02-23 11:35:00,106.72,106.91,106.69,106.91,13328.0,95.3124,95.4821,95.2856,95.4821,13328.0
2021-02-23 11:40:00,106.9,107.09,106.88,107.01,26649.0,95.4732,95.6429,95.4553,95.5714,26649.0
2021-02-23 11:45:00,107.01,107.37,106.99,107.25,17758.0,95.5714,95.893,95.5536,95.7858,17758.0
2021-02-23 11:50:00,107.28,107.44,107.24,107.38,15632.0,95.8126,95.9555,95.7769,95.9019,15632.0
2021-02-23 11:55:00,107.32,107.34,107.21,107.22,14181.0,95.8483,95.8662,95.7501,95.759,14181.0
2021-02-23 12:00:00,107.22,107.54,107.15,107.54,14993.0,95.759,96.0448,95.6965,96.0448,14993.0
2021-02-23 12:05:00,107.58,107.68,107.52,107.57,15082.0,96.0805,96.1698,96.0269,96.0716,15082.0
2021-02-23 12:10:00,107.62,107.97,107.62,107.93,20697.0,96.1162,96.4288,96.1162,96.3931,20697.0
2021-02-23 12:15:00,107.9,108.0,107.58,107.71,28126.0,96.3663,96.4556,96.0805,96.1966,28126.0
2021-02-23 12:20:00,107.72,107.94,107.7,107.86,21063.0,96.2055,96.402,96.1877,96.3306,21063.0
2021-02-23 12:25:00,107.83,107.97,107.79,107.93,11419.0,96.3038,96.4288,96.2681,96.3931,11419.0
2021-02-23 12:30:00,107.9,108.3,107.9,108.25,27392.0,96.3663,96.7235,96.3663,96.6789,27392.0
2021-02-23 12:35:00,108.25,108.32,107.99,108.17,13436.0,96.6789,96.7414,96.4467,96.6074,13436.0
2021-02-23 12:40:00,108.21,108.22,107.75,107.96,60894.0,96.6432,96.6521,96.2323,96.4199,60894.0
2021-02-23 12:45:00,107.89,108.0,107.77,107.9,13186.0,96.3574,96.4556,96.2502,96.3663,13186.0
2021-02-23 12:50:00,107.9,108.01,107.83,107.89,10073.0,96.3663,96.4645,96.3038,96.3574,10073.0
2021-02-23 12:55:00,107.89,108.04,107.78,108.0,18064.0,96.3574,96.4913,96.2591,96.4556,18064.0
2021-02-23 13:00:00,108.0,108.1,107.93,108.09,14640.0,96.4556,96.5449,96.3931,96.536,14640.0
2021-02-23 13:05:00,108.09,108.37,108.08,108.37,19292.0,96.536,96.7861,96.5271,96.7861,19292.0
2021-02-23 13:10:00,108.36,108.53,108.3,108.42,13586.0,96.7771,96.929,96.7235,96.8307,13586.0
2021-02-23 13:15:00,108.42,108.48,108.24,108.28,12753.0,96.8307,96.8843,96.67,96.7057,12753.0
2021-02-23 13:20:00,108.32,108.42,108.14,108.37,16158.0,96.7414,96.8307,96.5806,96.7861,16158.0
2021-02-23 13:25:00,108.38,108.54,108.22,108.23,21951.0,96.795,96.9379,96.6521,96.661,21951.0
2021-02-23 13:30:00,108.19,108.24,107.81,107.81,5666.0,96.6253,96.67,96.2859,96.2859,5666.0
2021-02-23 13:35:00,107.8,107.97,107.78,107.82,15527.0,96.277,96.4288,96.2591,96.2949,15527.0
2021-02-23 13:40:00,107.84,108.03,107.84,108.03,6674.0,96.3127,96.4824,96.3127,96.4824,6674.0
2021-02-23 13:45:00,108.05,108.09,107.95,108.07,10502.0,96.5003,96.536,96.411,96.5181,10502.0
2021-02-23 13:50:00,108.08,108.12,107.76,107.83,9042.0,96.5271,96.5628,96.2413,96.3038,9042.0
2021-02-23 13:55:00,107.84,107.86,107.71,107.77,10898.0,96.3127,96.3306,96.1966,96.2502,10898.0
2021-02-23 14:00:00,107.76,107.83,107.68,107.79,22804.0,96.2413,96.3038,96.1698,96.2681,22804.0
2021-02-23 14:05:00,107.79,107.82,107.72,107.76,16800.0,96.2681,96.2949,96.2055,96.2413,16800.0
2021-02-23 14:10:00,107.76,107.86,107.65,107.75,24666.0,96.2413,96.3306,96.143,96.2323,24666.0
2021-02-23 14:15:00,107.74,107.82,107.67,107.79,25220.0,96.2234,96.2949,96.1609,96.2681,25220.0
2021-02-23 14:20:00,107.78,108.04,107.7,107.94,32074.0,96.2591,96.4913,96.1877,96.402,32074.0
2021-02-23 14:25:00,107.92,107.92,107.76,107.86,21754.0,96.3842,96.3842,96.2413,96.3306,21754.0
2021-02-23 14:30:00,107.86,108.07,107.85,107.99,18842.0,96.3306,96.5181,96.3216,96.4467,18842.0
2021-02-23 14:35:00,107.99,108.14,107.87,108.08,16161.0,96.4467,96.5806,96.3395,96.5271,16161.0
2021-02-23 14:40:00,108.08,108.34,108.07,108.34,16710.0,96.5271,96.7593,96.5181,96.7593,16710.0
2021-02-23 14:45:00,108.34,108.34,108.17,108.22,13077.0,96.7593,96.7593,96.6074,96.6521,13077.0
2021-02-23 14:50:00,108.19,108.42,108.17,108.32,15057.0,96.6253,96.8307,96.6074,96.7414,15057.0
2021-02-23 14:55:00,108.32,108.43,108.27,108.39,10964.0,96.7414,96.8396,96.6968,96.8039,10964.0
2021-02-23 15:00:00,108.4,108.43,108.29,108.38,11845.0,96.8129,96.8396,96.7146,96.795,11845.0
2021-02-23 15:05:00,108.36,108.36,108.18,108.22,13552.0,96.7771,96.7771,96.6164,96.6521,13552.0
2021-02-23 15:10:00,108.22,108.26,108.03,108.09,26804.0,96.6521,96.6878,96.4824,96.536,26804.0
2021-02-23 15:15:00,108.09,108.14,108.0,108.05,16289.0,96.536,96.5806,96.4556,96.5003,16289.0
2021-02-23 15:20:00,108.03,108.17,107.91,107.94,25255.0,96.4824,96.6074,96.3752,96.402,25255.0
2021-02-23 15:25:00,107.92,108.02,107.79,108.01,22943.0,96.3842,96.4735,96.2681,96.4645,22943.0
2021-02-23 15:30:00,108.03,108.17,107.96,108.13,20548.0,96.4824,96.6074,96.4199,96.5717,20548.0
2021-02-23 15:35:00,108.12,108.19,108.0,108.12,23045.0,96.5628,96.6253,96.4556,96.5628,23045.0
2021-02-23 15:40:00,108.13,108.36,108.1,108.21,23632.0,96.5717,96.7771,96.5449,96.6432,23632.0
2021-02-23 15:45:00,108.21,108.23,108.0,108.08,35092.0,96.6432,96.661,96.4556,96.5271,35092.0
2021-02-23 15:50:00,108.11,108.16,107.93,107.96,67420.0,96.5539,96.5985,96.3931,96.4199,67420.0
2021-02-23 15:55:00,107.98,108.11,107.81,108.01,146351.0,96.4378,96.5539,96.2859,96.4645,146351.0
2021-02-24 09:30:00,107.66,108.67,107.55,108.12,42374.0,96.152,97.054,96.0537,96.5628,42374.0
2021-02-24 09:35:00,108.23,108.36,107.97,108.35,9932.0,96.661,96.7771,96.4288,96.7682,9932.0
2021-02-24 09:40:00,108.33,108.45,108.16,108.38,14695.0,96.7503,96.8575,96.5985,96.795,14695.0
2021-02-24 09:45:00,108.45,108.53,107.97,108.18,16980.0,96.8575,96.929,96.4288,96.6164,16980.0
2021-02-24 09:50:00,108.22,108.71,108.16,108.68,17578.0,96.6521,97.0897,96.5985,97.0629,17578.0
2021-02-24 09:55:00,108.74,109.08,108.68,109.01,13142.0,97.1165,97.4202,97.0629,97.3577,13142.0
2021-02-24 10:00:00,109.01,109.22,108.92,109.05,15751.0,97.3577,97.5452,97.2773,97.3934,15751.0
2021-02-24 10:05:00,109.07,109.12,108.87,108.87,12703.0,97.4112,97.4559,97.2326,97.2326,12703.0
2021-02-24 10:10:00,108.95,109.12,108.94,108.99,14221.0,97.3041,97.4559,97.2951,97.3398,14221.0
2021-02-24 10:15:00,108.98,109.12,108.8,109.07,10897.0,97.3309,97.4559,97.1701,97.4112,10897.0
2021-02-24 10:20:00,109.09,109.09,108.86,108.98,13315.0,97.4291,97.4291,97.2237,97.3309,13315.0
2021-02-24 10:25:00,108.97,109.08,108.83,108.93,16057.0,97.3219,97.4202,97.1969,97.2862,16057.0
2021-02-24 10:30:00,109.0,109.25,108.97,109.18,9449.0,97.3487,97.572,97.3219,97.5095,9449.0
2021-02-24 10:35:00,109.16,109.2,109.04,109.04,12893.0,97.4916,97.5273,97.3844,97.3844,12893.0
2021-02-24 10:40:00,109.05,109.34,108.96,109.13,23447.0,97.3934,97.6524,97.313,97.4648,23447.0
2021-02-24 10:45:00,109.13,109.2,108.81,108.83,21899.0,97.4648,97.5273,97.179,97.1969,21899.0
2021-02-24 10:50:00,108.83,108.98,108.71,108.79,18008.0,97.1969,97.3309,97.0897,97.1612,18008.0
2021-02-24 10:55:00,108.8,108.81,108.42,108.57,15741.0,97.1701,97.179,96.8307,96.9647,15741.0
2021-02-24 11:00:00,108.56,108.63,108.46,108.55,14042.0,96.9558,97.0183,96.8664,96.9468,14042.0
2021-02-24 11:05:00,108.55,108.55,108.34,108.34,9831.0,96.9468,96.9468,96.7593,96.7593,9831.0
2021-02-24 11:10:00,108.34,108.47,108.27,108.34,12074.0,96.7593,96.8754,96.6968,96.7593,12074.0
2021-02-24 11:15:00,108.39,108.44,108.19,108.19,10080.0,96.8039,96.8486,96.6253,96.6253,10080.0
2021-02-24 11:20:00,108.21,108.38,108.13,108.36,16646.0,96.6432,96.795,96.5717,96.7771,16646.0
2021-02-24 11:25:00,108.4,108.51,108.28,108.28,7624.0,96.8129,96.9111,96.7057,96.7057,7624.0
2021-02-24 11:30:00,108.28,108.39,108.18,108.37,9893.0,96.7057,96.8039,96.6164,96.7861,9893.0
2021-02-24 11:35:00,108.34,108.45,108.33,108.39,9170.0,96.7593,96.8575,96.7503,96.8039,9170.0
2021-02-24 11:40:00,108.46,108.51,108.38,108.46,13903.0,96.8664,96.9111,96.795,96.8664,13903.0
2021-02-24 11:45:00,108.43,108.43,108.25,108.32,11296.0,96.8396,96.8396,96.6789,96.7414,11296.0
2021-02-24 11:50:00,108.32,108.4,108.28,108.34,7024.0,96.7414,96.8129,96.7057,96.7593,7024.0
2021-02-24 11:55:00,108.34,108.37,108.23,108.23,8679.0,96.7593,96.7861,96.661,96.661,8679.0
2021-02-24 12:00:00,108.21,108.3,108.11,108.3,11233.0,96.6432,96.7235,96.5539,96.7235,11233.0
2021-02-24 12:05:00,108.29,108.39,108.19,108.27,17425.0,96.7146,96.8039,96.6253,96.6968,17425.0
2021-02-24 12:10:00,108.25,108.32,108.24,108.3,2825.0,96.6789,96.7414,96.67,96.7235,2825.0
2021-02-24 12:15:00,108.34,108.35,108.22,108.22,9595.0,96.7593,96.7682,96.6521,96.6521,9595.0
2021-02-24 12:20:00,108.24,108.42,108.23,108.4,9447.0,96.67,96.8307,96.661,96.8129,9447.0
2021-02-24 12:25:00,108.4,108.46,108.31,108.31,11086.0,96.8129,96.8664,96.7325,96.7325,11086.0
2021-02-24 12:30:00,108.24,108.31,108.19,108.31,2937.0,96.67,96.7325,96.6253,96.7325,2937.0
2021-02-24 12:35:00,108.35,108.42,108.32,108.34,3701.0,96.7682,96.8307,96.7414,96.7593,3701.0
2021-02-24 12:40:00,108.34,108.39,108.29,108.29,4132.0,96.7593,96.8039,96.7146,96.7146,4132.0
2021-02-24 12:45:00,108.33,108.34,108.27,108.31,2840.0,96.7503,96.7593,96.6968,96.7325,2840.0
2021-02-24 12:50:00,108.31,108.31,108.2,108.25,5724.0,96.7325,96.7325,96.6342,96.6789,5724.0
2021-02-24 12:55:00,108.27,108.5,108.26,108.4,9052.0,96.6968,96.9022,96.6878,96.8129,9052.0
2021-02-24 13:00:00,108.4,108.62,108.37,108.59,7151.0,96.8129,97.0093,96.7861,96.9825,7151.0
2021-02-24 13:05:00,108.66,108.66,108.4,108.41,7172.0,97.0451,97.0451,96.8129,96.8218,7172.0
2021-02-24 13:10:00,108.42,108.49,108.39,108.39,4797.0,96.8307,96.8932,96.8039,96.8039,4797.0
2021-02-24 13:15:00,108.41,108.56,108.38,108.52,5049.0,96.8218,96.9558,96.795,96.92,5049.0
2021-02-24 13:20:00,108.52,108.59,108.49,108.55,6737.0,96.92,96.9825,96.8932,96.9468,6737.0
2021-02-24 13:25:00,108.58,108.76,108.55,108.75,9779.0,96.9736,97.1344,96.9468,97.1254,9779.0
2021-02-24 13:30:00,108.8,108.86,108.73,108.83,14429.0,97.1701,97.2237,97.1076,97.1969,14429.0
2021-02-24 13:35:00,108.85,108.93,108.77,108.91,9280.0,97.2148,97.2862,97.1433,97.2683,9280.0
2021-02-24 13:40:00,108.89,108.96,108.72,108.75,13928.0,97.2505,97.313,97.0986,97.1254,13928.0
2021-02-24 13:45:00,108.79,108.98,108.73,108.97,6015.0,97.1612,97.3309,97.1076,97.3219,6015.0
2021-02-24 13:50:00,108.98,108.99,108.83,108.87,5602.0,97.3309,97.3398,97.1969,97.2326,5602.0
2021-02-24 13:55:00,108.87,109.02,108.85,108.87,15647.0,97.2326,97.3666,97.2148,97.2326,15647.0
2021-02-24 14:00:00,108.88,108.98,108.72,108.75,10108.0,97.2415,97.3309,97.0986,97.1254,10108.0
2021-02-24 14:05:00,108.75,108.78,108.64,108.68,4758.0,97.1254,97.1522,97.0272,97.0629,4758.0
2021-02-24 14:10:00,108.68,108.69,108.5,108.68,7127.0,97.0629,97.0719,96.9022,97.0629,7127.0
2021-02-24 14:15:00,108.67,108.68,108.55,108.62,7084.0,97.054,97.0629,96.9468,97.0093,7084.0
2021-02-24 14:20:00,108.64,108.64,108.56,108.57,5172.0,97.0272,97.0272,96.9558,96.9647,5172.0
2021-02-24 14:25:00,108.54,108.75,108.51,108.74,9173.0,96.9379,97.1254,96.9111,97.1165,9173.0
2021-02-24 14:30:00,108.74,108.79,108.71,108.75,7248.0,97.1165,97.1612,97.0897,97.1254,7248.0
2021-02-24 14:35:00,108.77,108.78,108.71,108.73,5866.0,97.1433,97.1522,97.0897,97.1076,5866.0
2021-02-24 14:40:00,108.72,108.73,108.62,108.64,5800.0,97.0986,97.1076,97.0093,97.0272,5800.0
2021-02-24 14:45:00,108.62,108.69,108.55,108.6,7549.0,97.0093,97.0719,96.9468,96.9915,7549.0
2021-02-24 14:50:00,108.62,108.64,108.5,108.55,12110.0,97.0093,97.0272,96.9022,96.9468,12110.0
2021-02-24 14:55:00,108.54,108.58,108.45,108.45,8152.0,96.9379,96.9736,96.8575,96.8575,8152.0
2021-02-24 15:00:00,108.51,108.55,108.39,108.4,11271.0,96.9111,96.9468,96.8039,96.8129,11271.0
2021-02-24 15:05:00,108.41,108.44,108.4,108.41,8592.0,96.8218,96.8486,96.8129,96.8218,8592.0
2021-02-24 15:10:00,108.42,108.43,108.38,108.41,7979.0,96.8307,96.8396,96.795,96.8218,7979.0
2021-02-24 15:15:00,108.41,108.44,108.35,108.38,7468.0,96.8218,96.8486,96.7682,96.795,7468.0
2021-02-24 15:20:00,108.39,108.54,108.39,108.54,12951.0,96.8039,96.9379,96.8039,96.9379,12951.0
2021-02-24 15:25:00,108.6,108.75,108.58,108.64,10140.0,96.9915,97.1254,96.9736,97.0272,10140.0
2021-02-24 15:30:00,108.62,108.68,108.51,108.52,10883.0,97.0093,97.0629,96.9111,96.92,10883.0
2021-02-24 15:35:00,108.54,108.61,108.5,108.59,8074.0,96.9379,97.0004,96.9022,96.9825,8074.0
2021-02-24 15:40:00,108.59,108.6,108.46,108.55,13754.0,96.9825,96.9915,96.8664,96.9468,13754.0
2021-02-24 15:45:00,108.58,108.68,108.55,108.55,20898.0,96.9736,97.0629,96.9468,96.9468,20898.0
2021-02-24 15:50:00,108.55,108.58,108.43,108.53,25358.0,96.9468,96.9736,96.8396,96.929,25358.0
2021-02-24 15:55:00,108.51,108.51,108.29,108.29,65293.0,96.9111,96.9111,96.7146,96.7146,65293.0
2021-02-25 09:30:00,109.0,109.59,108.94,109.59,38402.0,97.3487,97.8757,97.2951,97.8757,38402.0
2021-02-25 09:35:00,109.55,109.78,109.26,109.4,15652.0,97.8399,98.0453,97.5809,97.706,15652.0
2021-02-25 09:40:00,109.39,109.59,109.32,109.38,16302.0,97.697,97.8757,97.6345,97.6881,16302.0
2021-02-25 09:45:00,109.34,109.52,108.95,109.18,19109.0,97.6524,97.8131,97.3041,97.5095,19109.0
2021-02-25 09:50:00,109.17,109.37,108.95,109.37,16863.0,97.5005,97.6792,97.3041,97.6792,16863.0
2021-02-25 09:55:00,109.48,109.74,109.44,109.74,10450.0,97.7774,98.0096,97.7417,98.0096,10450.0
2021-02-25 10:00:00,109.73,109.93,109.7,109.88,16644.0,98.0007,98.1793,97.9739,98.1347,16644.0
2021-02-25 10:05:00,109.88,110.09,109.42,109.46,39833.0,98.1347,98.3222,97.7238,97.7595,39833.0
2021-02-25 10:10:00,109.49,110.1,109.49,109.86,17151.0,97.7863,98.3311,97.7863,98.1168,17151.0
2021-02-25 10:15:00,109.85,109.95,109.43,109.54,17853.0,98.1079,98.1972,97.7328,97.831,17853.0
2021-02-25 10:20:00,109.56,109.67,109.31,109.64,10823.0,97.8489,97.9471,97.6256,97.9203,10823.0
2021-02-25 10:25:00,109.71,109.78,109.48,109.58,10577.0,97.9828,98.0453,97.7774,97.8667,10577.0
2021-02-25 10:30:00,109.57,109.57,109.27,109.29,8609.0,97.8578,97.8578,97.5899,97.6077,8609.0
2021-02-25 10:35:00,109.29,109.46,109.06,109.44,19615.0,97.6077,97.7595,97.4023,97.7417,19615.0
2021-02-25 10:40:00,109.44,109.56,109.34,109.56,9445.0,97.7417,97.8489,97.6524,97.8489,9445.0
2021-02-25 10:45:00,109.52,109.81,109.49,109.73,15270.0,97.8131,98.0721,97.7863,98.0007,15270.0
2021-02-25 10:50:00,109.71,109.71,109.38,109.63,12448.0,97.9828,97.9828,97.6881,97.9114,12448.0
2021-02-25 10:55:00,109.63,109.9,109.54,109.83,14017.0,97.9114,98.1525,97.831,98.09,14017.0
2021-02-25 11:00:00,109.84,110.02,109.83,109.91,13572.0,98.0989,98.2597,98.09,98.1614,13572.0
2021-02-25 11:05:00,109.94,109.94,109.81,109.9,5858.0,98.1882,98.1882,98.0721,98.1525,5858.0
2021-02-25 11:10:00,109.91,109.92,109.69,109.69,8096.0,98.1614,98.1704,97.965,97.965,8096.0
2021-02-25 11:15:00,109.74,110.07,109.74,109.94,7993.0,98.0096,98.3043,98.0096,98.1882,7993.0
2021-02-25 11:20:00,109.93,109.96,109.79,109.96,12047.0,98.1793,98.2061,98.0543,98.2061,12047.0
2021-02-25 11:25:00,109.97,109.98,109.86,109.97,9249.0,98.215,98.224,98.1168,98.215,9249.0
2021-02-25 11:30:00,109.95,110.27,109.84,110.19,9470.0,98.1972,98.483,98.0989,98.4115,9470.0
2021-02-25 11:35:00,110.21,110.34,110.19,110.25,12452.0,98.4294,98.5455,98.4115,98.4651,12452.0
2021-02-25 11:40:00,110.25,110.39,110.21,110.33,13151.0,98.4651,98.5901,98.4294,98.5366,13151.0
2021-02-25 11:45:00,110.32,110.32,109.93,109.93,15987.0,98.5276,98.5276,98.1793,98.1793,15987.0
2021-02-25 11:50:00,109.93,109.99,109.59,109.81,13556.0,98.1793,98.2329,97.8757,98.0721,13556.0
2021-02-25 11:55:00,109.81,110.03,109.78,110.03,8338.0,98.0721,98.2686,98.0453,98.2686,8338.0
2021-02-25 12:00:00,110.02,110.11,109.88,109.96,13377.0,98.2597,98.3401,98.1347,98.2061,13377.0
2021-02-25 12:05:00,109.93,110.04,109.78,110.04,11010.0,98.1793,98.2776,98.0453,98.2776,11010.0
2021-02-25 12:10:00,110.03,110.03,109.78,109.8,16858.0,98.2686,98.2686,98.0453,98.0632,16858.0
2021-02-25 12:15:00,109.76,110.1,109.7,110.04,15090.0,98.0275,98.3311,97.9739,98.2776,15090.0
2021-02-25 12:20:00,110.07,110.17,109.88,110.13,10101.0,98.3043,98.3937,98.1347,98.3579,10101.0
2021-02-25 12:25:00,110.16,110.17,109.62,109.8,13452.0,98.3847,98.3937,97.9024,98.0632,13452.0
2021-02-25 12:30:00,109.82,109.82,109.54,109.69,8405.0,98.0811,98.0811,97.831,97.965,8405.0
2021-02-25 12:35:00,109.64,109.64,109.37,109.46,9984.0,97.9203,97.9203,97.6792,97.7595,9984.0
2021-02-25 12:40:00,109.48,109.56,109.39,109.52,19458.0,97.7774,97.8489,97.697,97.8131,19458.0
2021-02-25 12:45:00,109.5,109.69,109.36,109.66,11323.0,97.7953,97.965,97.6702,97.9382,11323.0
2021-02-25 12:50:00,109.63,109.71,109.38,109.44,12997.0,97.9114,97.9828,97.6881,97.7417,12997.0
2021-02-25 12:55:00,109.43,109.54,109.23,109.27,16516.0,97.7328,97.831,97.5541,97.5899,16516.0
2021-02-25 13:00:00,109.27,109.42,109.11,109.25,19239.0,97.5899,97.7238,97.447,97.572,19239.0
2021-02-25 13:05:00,109.23,109.3,109.0,109.17,11410.0,97.5541,97.6167,97.3487,97.5005,11410.0
2021-02-25 13:10:00,109.14,109.34,109.05,109.34,11626.0,97.4738,97.6524,97.3934,97.6524,11626.0
2021-02-25 13:15:00,109.33,109.51,109.15,109.51,16199.0,97.6434,97.8042,97.4827,97.8042,16199.0
2021-02-25 13:20:00,109.49,109.68,109.46,109.67,16632.0,97.7863,97.956,97.7595,97.9471,16632.0
2021-02-25 13:25:00,109.66,109.74,109.51,109.73,14037.0,97.9382,98.0096,97.8042,98.0007,14037.0
2021-02-25 13:30:00,109.72,109.81,109.6,109.65,10004.0,97.9918,98.0721,97.8846,97.9292,10004.0
2021-02-25 13:35:00,109.65,109.73,109.53,109.65,12355.0,97.9292,98.0007,97.8221,97.9292,12355.0
2021-02-25 13:40:00,109.64,109.69,109.5,109.69,10533.0,97.9203,97.965,97.7953,97.965,10533.0
2021-02-25 13:45:00,109.72,109.75,109.58,109.72,14309.0,97.9918,98.0186,97.8667,97.9918,14309.0
2021-02-25 13:50:00,109.74,109.74,109.44,109.46,23975.0,98.0096,98.0096,97.7417,97.7595,23975.0
2021-02-25 13:55:00,109.48,109.5,109.38,109.5,9888.0,97.7774,97.7953,97.6881,97.7953,9888.0
2021-02-25 14:00:00,109.49,109.73,109.44,109.71,7559.0,97.7863,98.0007,97.7417,97.9828,7559.0
2021-02-25 14:05:00,109.72,109.74,109.46,109.6,12088.0,97.9918,98.0096,97.7595,97.8846,12088.0
2021-02-25 14:10:00,109.61,109.72,109.52,109.53,14327.0,97.8935,97.9918,97.8131,97.8221,14327.0
2021-02-25 14:15:00,109.56,109.73,109.54,109.72,8928.0,97.8489,98.0007,97.831,97.9918,8928.0
2021-02-25 14:20:00,109.74,109.97,109.67,109.92,8859.0,98.0096,98.215,97.9471,98.1704,8859.0
2021-02-25 14:25:00,109.94,110.04,109.74,109.94,17822.0,98.1882,98.2776,98.0096,98.1882,17822.0
2021-02-25 14:30:00,109.92,109.92,109.75,109.79,7121.0,98.1704,98.1704,98.0186,98.0543,7121.0
2021-02-25 14:35:00,109.76,109.78,109.64,109.64,8354.0,98.0275,98.0453,97.9203,97.9203,8354.0
2021-02-25 14:40:00,109.65,109.65,109.49,109.59,8337.0,97.9292,97.9292,97.7863,97.8757,8337.0
2021-02-25 14:45:00,109.61,109.64,109.4,109.41,9431.0,97.8935,97.9203,97.706,97.7149,9431.0
2021-02-25 14:50:00,109.46,109.48,109.33,109.33,9380.0,97.7595,97.7774,97.6434,97.6434,9380.0
2021-02-25 14:55:00,109.37,109.43,109.28,109.32,13867.0,97.6792,97.7328,97.5988,97.6345,13867.0
2021-02-25 15:00:00,109.32,109.49,109.28,109.33,13589.0,97.6345,97.7863,97.5988,97.6434,13589.0
2021-02-25 15:05:00,109.39,109.4,109.08,109.11,12636.0,97.697,97.706,97.4202,97.447,12636.0
2021-02-25 15:10:00,109.16,109.5,109.16,109.5,12036.0,97.4916,97.7953,97.4916,97.7953,12036.0
2021-02-25 15:15:00,109.45,109.48,109.26,109.3,17478.0,97.7506,97.7774,97.5809,97.6167,17478.0
2021-02-25 15:20:00,109.29,109.42,109.24,109.29,22271.0,97.6077,97.7238,97.5631,97.6077,22271.0
2021-02-25 15:25:00,109.33,109.52,109.3,109.36,19418.0,97.6434,97.8131,97.6167,97.6702,19418.0
2021-02-25 15:30:00,109.32,109.44,109.21,109.31,27968.0,97.6345,97.7417,97.5363,97.6256,27968.0
2021-02-25 15:35:00,109.31,109.31,108.99,109.1,19771.0,97.6256,97.6256,97.3398,97.438,19771.0
2021-02-25 15:40:00,109.1,109.12,108.93,109.1,16341.0,97.438,97.4559,97.2862,97.438,16341.0
2021-02-25 15:45:00,109.1,109.38,109.1,109.23,26888.0,97.438,97.6881,97.438,97.5541,26888.0
2021-02-25 15:50:00,109.14,109.28,108.9,109.03,41080.0,97.4738,97.5988,97.2594,97.3755,41080.0
2021-02-25 15:55:00,109.05,109.05,108.79,108.82,80784.0,97.3934,97.3934,97.1612,97.188,80784.0
2021-02-26 09:30:00,108.54,109.12,108.41,108.53,35478.0,96.9379,97.4559,96.8218,96.929,35478.0
2021-02-26 09:35:00,108.52,108.6,108.02,108.07,21784.0,96.92,96.9915,96.4735,96.5181,21784.0
2021-02-26 09:40:00,108.06,108.37,107.77,108.31,19135.0,96.5092,96.7861,96.2502,96.7325,19135.0
2021-02-26 09:45:00,108.39,108.69,108.35,108.68,17957.0,96.8039,97.0719,96.7682,97.0629,17957.0
2021-02-26 09:50:00,108.71,108.93,108.63,108.9,38329.0,97.0897,97.2862,97.0183,97.2594,38329.0
2021-02-26 09:55:00,108.9,108.94,108.37,108.37,15581.0,97.2594,97.2951,96.7861,96.7861,15581.0
2021-02-26 10:00:00,108.45,108.58,107.98,108.04,36429.0,96.8575,96.9736,96.4378,96.4913,36429.0
2021-02-26 10:05:00,107.99,108.05,107.6,107.86,32221.0,96.4467,96.5003,96.0984,96.3306,32221.0
2021-02-26 10:10:00,107.89,108.03,107.65,107.84,54129.0,96.3574,96.4824,96.143,96.3127,54129.0
2021-02-26 10:15:00,107.81,108.01,107.67,107.81,17242.0,96.2859,96.4645,96.1609,96.2859,17242.0
2021-02-26 10:20:00,107.79,107.84,107.5,107.59,25114.0,96.2681,96.3127,96.0091,96.0894,25114.0
2021-02-26 10:25:00,107.59,107.83,107.51,107.65,32371.0,96.0894,96.3038,96.018,96.143,32371.0
2021-02-26 10:30:00,107.66,108.05,107.61,107.88,21441.0,96.152,96.5003,96.1073,96.3484,21441.0
2021-02-26 10:35:00,107.93,108.18,107.68,108.18,17676.0,96.3931,96.6164,96.1698,96.6164,17676.0
2021-02-26 10:40:00,108.14,108.21,107.96,108.03,12399.0,96.5806,96.6432,96.4199,96.4824,12399.0
2021-02-26 10:45:00,108.0,108.1,107.94,108.03,11909.0,96.4556,96.5449,96.402,96.4824,11909.0
2021-02-26 10:50:00,108.07,108.08,107.87,107.98,12522.0,96.5181,96.5271,96.3395,96.4378,12522.0
2021-02-26 10:55:00,107.98,108.04,107.75,107.8,15482.0,96.4378,96.4913,96.2323,96.277,15482.0
2021-02-26 11:00:00,107.81,108.22,107.68,108.14,13795.0,96.2859,96.6521,96.1698,96.5806,13795.0
2021-02-26 11:05:00,108.16,108.38,107.86,107.89,21908.0,96.5985,96.795,96.3306,96.3574,21908.0
2021-02-26 11:10:00,107.93,108.01,107.84,108.01,10675.0,96.3931,96.4645,96.3127,96.4645,10675.0
2021-02-26 11:15:00,108.0,108.18,107.85,107.85,13600.0,96.4556,96.6164,96.3216,96.3216,13600.0
2021-02-26 11:20:00,107.9,107.91,107.74,107.84,19072.0,96.3663,96.3752,96.2234,96.3127,19072.0
2021-02-26 11:25:00,107.82,107.89,107.71,107.78,60496.0,96.2949,96.3574,96.1966,96.2591,60496.0
2021-02-26 11:30:00,107.8,107.99,107.72,107.93,22876.0,96.277,96.4467,96.2055,96.3931,22876.0
2021-02-26 11:35:00,107.92,108.05,107.9,108.0,9365.0,96.3842,96.5003,96.3663,96.4556,9365.0
2021-02-26 11:40:00,108.04,108.12,107.94,107.95,17994.0,96.4913,96.5628,96.402,96.411,17994.0
2021-02-26 11:45:00,107.93,107.93,107.76,107.82,36146.0,96.3931,96.3931,96.2413,96.2949,36146.0
2021-02-26 11:50:00,107.8,107.84,107.75,107.82,21134.0,96.277,96.3127,96.2323,96.2949,21134.0
2021-02-26 11:55:00,107.8,107.92,107.77,107.92,21657.0,96.277,96.3842,96.2502,96.3842,21657.0
2021-02-26 12:00:00,107.93,108.0,107.88,107.97,13932.0,96.3931,96.4556,96.3484,96.4288,13932.0
2021-02-26 12:05:00,107.96,108.26,107.9,108.24,10428.0,96.4199,96.6878,96.3663,96.67,10428.0
2021-02-26 12:10:00,108.27,108.65,108.25,108.63,9365.0,96.6968,97.0361,96.6789,97.0183,9365.0
2021-02-26 12:15:00,108.63,108.78,108.57,108.69,8961.0,97.0183,97.1522,96.9647,97.0719,8961.0
2021-02-26 12:20:00,108.72,108.85,108.72,108.85,9778.0,97.0986,97.2148,97.0986,97.2148,9778.0
2021-02-26 12:25:00,108.83,108.98,108.67,108.67,9878.0,97.1969,97.3309,97.054,97.054,9878.0
2021-02-26 12:30:00,108.67,108.82,108.64,108.79,11023.0,97.054,97.188,97.0272,97.1612,11023.0
2021-02-26 12:35:00,108.8,108.85,108.67,108.7,11103.0,97.1701,97.2148,97.054,97.0808,11103.0
2021-02-26 12:40:00,108.71,108.72,108.54,108.59,8097.0,97.0897,97.0986,96.9379,96.9825,8097.0
2021-02-26 12:45:00,108.6,108.67,108.47,108.67,9481.0,96.9915,97.054,96.8754,97.054,9481.0
2021-02-26 12:50:00,108.59,108.66,108.46,108.48,7832.0,96.9825,97.0451,96.8664,96.8843,7832.0
2021-02-26 12:55:00,108.49,108.52,108.21,108.28,14313.0,96.8932,96.92,96.6432,96.7057,14313.0
2021-02-26 13:00:00,108.3,108.31,107.86,107.87,18781.0,96.7235,96.7325,96.3306,96.3395,18781.0
2021-02-26 13:05:00,107.86,107.89,107.74,107.81,12487.0,96.3306,96.3574,96.2234,96.2859,12487.0
2021-02-26 13:10:00,107.79,107.9,107.71,107.89,11322.0,96.2681,96.3663,96.1966,96.3574,11322.0
2021-02-26 13:15:00,107.86,107.97,107.82,107.91,7981.0,96.3306,96.4288,96.2949,96.3752,7981.0
2021-02-26 13:20:00,107.91,107.96,107.9,107.91,6068.0,96.3752,96.4199,96.3663,96.3752,6068.0
2021-02-26 13:25:00,107.91,108.04,107.9,108.02,11810.0,96.3752,96.4913,96.3663,96.4735,11810.0
2021-02-26 13:30:00,108.04,108.04,107.77,107.79,10936.0,96.4913,96.4913,96.2502,96.2681,10936.0
2021-02-26 13:35:00,107.75,107.84,107.72,107.75,12347.0,96.2323,96.3127,96.2055,96.2323,12347.0
2021-02-26 13:40:00,107.8,107.86,107.76,107.86,10909.0,96.277,96.3306,96.2413,96.3306,10909.0
2021-02-26 13:45:00,107.86,107.92,107.53,107.56,6763.0,96.3306,96.3842,96.0359,96.0626,6763.0
2021-02-26 13:50:00,107.52,107.56,107.34,107.44,13451.0,96.0269,96.0626,95.8662,95.9555,13451.0
2021-02-26 13:55:00,107.46,107.62,107.45,107.45,10782.0,95.9733,96.1162,95.9644,95.9644,10782.0
2021-02-26 14:00:00,107.47,107.67,107.45,107.5,13754.0,95.9823,96.1609,95.9644,96.0091,13754.0
2021-02-26 14:05:00,107.52,107.54,107.42,107.48,7789.0,96.0269,96.0448,95.9376,95.9912,7789.0
2021-02-26 14:10:00,107.48,107.54,107.43,107.45,10031.0,95.9912,96.0448,95.9465,95.9644,10031.0
2021-02-26 14:15:00,107.45,107.47,107.23,107.25,14273.0,95.9644,95.9823,95.7679,95.7858,14273.0
2021-02-26 14:20:00,107.28,107.43,107.28,107.38,10099.0,95.8126,95.9465,95.8126,95.9019,10099.0
2021-02-26 14:25:00,107.38,107.5,107.36,107.44,6967.0,95.9019,96.0091,95.884,95.9555,6967.0
2021-02-26 14:30:00,107.43,107.43,107.26,107.29,13691.0,95.9465,95.9465,95.7947,95.8215,13691.0
2021-02-26 14:35:00,107.29,107.36,107.19,107.25,10953.0,95.8215,95.884,95.7322,95.7858,10953.0
2021-02-26 14:40:00,107.23,107.26,107.1,107.18,14704.0,95.7679,95.7947,95.6518,95.7233,14704.0
2021-02-26 14:45:00,107.18,107.33,107.17,107.33,18819.0,95.7233,95.8572,95.7143,95.8572,18819.0
2021-02-26 14:50:00,107.31,107.32,107.21,107.32,11405.0,95.8394,95.8483,95.7501,95.8483,11405.0
2021-02-26 14:55:00,107.33,107.43,107.3,107.41,11337.0,95.8572,95.9465,95.8304,95.9287,11337.0
2021-02-26 15:00:00,107.41,107.52,107.37,107.39,17640.0,95.9287,96.0269,95.893,95.9108,17640.0
2021-02-26 15:05:00,107.34,107.62,107.34,107.6,12873.0,95.8662,96.1162,95.8662,96.0984,12873.0
2021-02-26 15:10:00,107.58,107.65,107.54,107.54,15112.0,96.0805,96.143,96.0448,96.0448,15112.0
2021-02-26 15:15:00,107.56,107.66,107.51,107.66,13215.0,96.0626,96.152,96.018,96.152,13215.0
2021-02-26 15:20:00,107.65,107.7,107.34,107.36,17882.0,96.143,96.1877,95.8662,95.884,17882.0
2021-02-26 15:25:00,107.34,107.34,107.16,107.25,17998.0,95.8662,95.8662,95.7054,95.7858,17998.0
2021-02-26 15:30:00,107.25,107.27,107.12,107.14,18115.0,95.7858,95.8036,95.6697,95.6875,18115.0
2021-02-26 15:35:00,107.15,107.16,106.92,106.92,26560.0,95.6965,95.7054,95.4911,95.4911,26560.0
2021-02-26 15:40:00,106.92,107.2,106.81,107.16,40833.0,95.4911,95.7411,95.3928,95.7054,40833.0
2021-02-26 15:45:00,107.16,107.78,107.16,107.67,37846.0,95.7054,96.2591,95.7054,96.1609,37846.0
2021-02-26 15:50:00,107.62,107.63,106.89,106.89,69521.0,96.1162,96.1252,95.4643,95.4643,69521.0
2021-02-26 15:55:00,106.89,107.09,106.58,106.65,137730.0,95.4643,95.6429,95.1874,95.2499,137730.0
2021-03-01 09:30:00,107.65,108.46,107.49,108.39,54865.0,96.143,96.8664,96.0001,96.8039,54865.0
2021-03-01 09:35:00,108.39,108.6,108.09,108.6,45686.0,96.8039,96.9915,96.536,96.9915,45686.0
2021-03-01 09:40:00,108.54,109.23,108.46,109.23,11912.0,96.9379,97.5541,96.8664,97.5541,11912.0
2021-03-01 09:45:00,109.23,109.38,108.92,109.24,21260.0,97.5541,97.6881,97.2773,97.5631,21260.0
2021-03-01 09:50:00,109.25,109.41,108.9,109.04,22234.0,97.572,97.7149,97.2594,97.3844,22234.0
2021-03-01 09:55:00,109.05,109.21,108.94,109.05,16307.0,97.3934,97.5363,97.2951,97.3934,16307.0
2021-03-01 10:00:00,109.04,109.39,108.98,109.38,18823.0,97.3844,97.697,97.3309,97.6881,18823.0
2021-03-01 10:05:00,109.4,109.54,109.15,109.26,28282.0,97.706,97.831,97.4827,97.5809,28282.0
2021-03-01 10:10:00,109.32,109.33,109.1,109.1,10038.0,97.6345,97.6434,97.438,97.438,10038.0
2021-03-01 10:15:00,109.19,109.59,109.18,109.29,11303.0,97.5184,97.8757,97.5095,97.6077,11303.0
2021-03-01 10:20:00,109.33,109.47,109.3,109.37,10453.0,97.6434,97.7685,97.6167,97.6792,10453.0
2021-03-01 10:25:00,109.41,109.53,109.31,109.48,13626.0,97.7149,97.8221,97.6256,97.7774,13626.0
2021-03-01 10:30:00,109.54,109.54,109.37,109.41,14900.0,97.831,97.831,97.6792,97.7149,14900.0
2021-03-01 10:35:00,109.41,109.46,109.31,109.33,34969.0,97.7149,97.7595,97.6256,97.6434,34969.0
2021-03-01 10:40:00,109.31,109.4,109.12,109.25,9725.0,97.6256,97.706,97.4559,97.572,9725.0
2021-03-01 10:45:00,109.27,109.46,109.25,109.45,9207.0,97.5899,97.7595,97.572,97.7506,9207.0
2021-03-01 10:50:00,109.47,109.58,109.42,109.46,14499.0,97.7685,97.8667,97.7238,97.7595,14499.0
2021-03-01 10:55:00,109.46,109.46,109.16,109.3,28037.0,97.7595,97.7595,97.4916,97.6167,28037.0
2021-03-01 11:00:00,109.32,109.32,109.12,109.14,25619.0,97.6345,97.6345,97.4559,97.4738,25619.0
2021-03-01 11:05:00,109.13,109.13,108.8,108.89,11702.0,97.4648,97.4648,97.1701,97.2505,11702.0
2021-03-01 11:10:00,108.89,109.02,108.88,108.94,9442.0,97.2505,97.3666,97.2415,97.2951,9442.0
2021-03-01 11:15:00,108.94,109.03,108.86,109.03,12609.0,97.2951,97.3755,97.2237,97.3755,12609.0
2021-03-01 11:20:00,109.03,109.11,108.91,109.07,9937.0,97.3755,97.447,97.2683,97.4112,9937.0
2021-03-01 11:25:00,109.1,109.1,108.89,108.92,7084.0,97.438,97.438,97.2505,97.2773,7084.0
2021-03-01 11:30:00,108.93,109.1,108.9,109.0,7446.0,97.2862,97.438,97.2594,97.3487,7446.0
2021-03-01 11:35:00,108.99,109.05,108.95,109.01,4487.0,97.3398,97.3934,97.3041,97.3577,4487.0
2021-03-01 11:40:00,109.0,109.21,108.98,109.19,8798.0,97.3487,97.5363,97.3309,97.5184,8798.0
2021-03-01 11:45:00,109.21,109.32,109.17,109.28,14226.0,97.5363,97.6345,97.5005,97.5988,14226.0
2021-03-01 11:50:00,109.25,109.38,109.22,109.35,8157.0,97.572,97.6881,97.5452,97.6613,8157.0
2021-03-01 11:55:00,109.38,109.38,109.2,109.3,6417.0,97.6881,97.6881,97.5273,97.6167,6417.0
2021-03-01 12:00:00,109.31,109.51,109.29,109.41,27663.0,97.6256,97.8042,97.6077,97.7149,27663.0
2021-03-01 12:05:00,109.37,109.48,109.3,109.46,7212.0,97.6792,97.7774,97.6167,97.7595,7212.0
2021-03-01 12:10:00,109.44,109.61,109.41,109.5,5732.0,97.7417,97.8935,97.7149,97.7953,5732.0
2021-03-01 12:15:00,109.51,109.58,109.45,109.56,10457.0,97.8042,97.8667,97.7506,97.8489,10457.0
2021-03-01 12:20:00,109.56,109.56,109.4,109.48,6219.0,97.8489,97.8489,97.706,97.7774,6219.0
2021-03-01 12:25:00,109.47,109.56,109.46,109.54,9932.0,97.7685,97.8489,97.7595,97.831,9932.0
2021-03-01 12:30:00,109.53,109.66,109.53,109.62,6789.0,97.8221,97.9382,97.8221,97.9024,6789.0
2021-03-01 12:35:00,109.62,109.77,109.61,109.76,15056.0,97.9024,98.0364,97.8935,98.0275,15056.0
2021-03-01 12:40:00,109.75,109.76,109.59,109.63,5776.0,98.0186,98.0275,97.8757,97.9114,5776.0
2021-03-01 12:45:00,109.56,109.74,109.52,109.74,34551.0,97.8489,98.0096,97.8131,98.0096,34551.0
2021-03-01 12:50:00,109.72,109.74,109.61,109.66,5118.0,97.9918,98.0096,97.8935,97.9382,5118.0
2021-03-01 12:55:00,109.64,109.68,109.54,109.62,7828.0,97.9203,97.956,97.831,97.9024,7828.0
2021-03-01 13:00:00,109.65,109.7,109.59,109.63,3567.0,97.9292,97.9739,97.8757,97.9114,3567.0
2021-03-01 13:05:00,109.66,109.84,109.63,109.8,7342.0,97.9382,98.0989,97.9114,98.0632,7342.0
2021-03-01 13:10:00,109.78,109.84,109.75,109.76,4526.0,98.0453,98.0989,98.0186,98.0275,4526.0
2021-03-01 13:15:00,109.76,109.95,109.75,109.95,7831.0,98.0275,98.1972,98.0186,98.1972,7831.0
2021-03-01 13:20:00,109.95,109.99,109.87,109.87,8186.0,98.1972,98.2329,98.1257,98.1257,8186.0
2021-03-01 13:25:00,109.85,110.02,109.85,109.98,11206.0,98.1079,98.2597,98.1079,98.224,11206.0
2021-03-01 13:30:00,110.01,110.37,110.0,110.13,31039.0,98.2508,98.5723,98.2418,98.3579,31039.0
2021-03-01 13:35:00,110.13,110.25,110.13,110.24,6937.0,98.3579,98.4651,98.3579,98.4562,6937.0
2021-03-01 13:40:00,110.23,110.25,110.14,110.14,5914.0,98.4472,98.4651,98.3669,98.3669,5914.0
2021-03-01 13:45:00,110.17,110.17,109.94,109.95,9795.0,98.3937,98.3937,98.1882,98.1972,9795.0
2021-03-01 13:50:00,109.97,109.98,109.89,109.97,4490.0,98.215,98.224,98.1436,98.215,4490.0
2021-03-01 13:55:00,109.97,110.04,109.96,110.04,8882.0,98.215,98.2776,98.2061,98.2776,8882.0
2021-03-01 14:00:00,110.03,110.22,110.02,110.19,16813.0,98.2686,98.4383,98.2597,98.4115,16813.0
2021-03-01 14:05:00,110.2,110.37,110.14,110.31,16433.0,98.4204,98.5723,98.3669,98.5187,16433.0
2021-03-01 14:10:00,110.31,110.32,110.24,110.3,8396.0,98.5187,98.5276,98.4562,98.5098,8396.0
2021-03-01 14:15:00,110.25,110.25,110.06,110.11,6371.0,98.4651,98.4651,98.2954,98.3401,6371.0
2021-03-01 14:20:00,110.11,110.13,110.02,110.12,7776.0,98.3401,98.3579,98.2597,98.349,7776.0
2021-03-01 14:25:00,110.1,110.13,109.99,110.13,11506.0,98.3311,98.3579,98.2329,98.3579,11506.0
2021-03-01 14:30:00,110.13,110.21,110.1,110.15,7206.0,98.3579,98.4294,98.3311,98.3758,7206.0
2021-03-01 14:35:00,110.13,110.32,110.13,110.28,6722.0,98.3579,98.5276,98.3579,98.4919,6722.0
2021-03-01 14:40:00,110.26,110.36,110.25,110.36,7177.0,98.474,98.5633,98.4651,98.5633,7177.0
2021-03-01 14:45:00,110.33,110.52,110.32,110.52,15597.0,98.5366,98.7062,98.5276,98.7062,15597.0
2021-03-01 14:50:00,110.53,110.62,110.49,110.59,7971.0,98.7152,98.7956,98.6795,98.7688,7971.0
2021-03-01 14:55:00,110.59,110.6,110.41,110.44,13207.0,98.7688,98.7777,98.608,98.6348,13207.0
2021-03-01 15:00:00,110.43,110.43,110.14,110.15,10609.0,98.6259,98.6259,98.3669,98.3758,10609.0
2021-03-01 15:05:00,110.16,110.2,110.04,110.17,12767.0,98.3847,98.4204,98.2776,98.3937,12767.0
2021-03-01 15:10:00,110.19,110.23,110.15,110.21,5604.0,98.4115,98.4472,98.3758,98.4294,5604.0
2021-03-01 15:15:00,110.19,110.22,110.07,110.18,11788.0,98.4115,98.4383,98.3043,98.4026,11788.0
2021-03-01 15:20:00,110.16,110.37,110.14,110.35,13027.0,98.3847,98.5723,98.3669,98.5544,13027.0
2021-03-01 15:25:00,110.34,110.43,110.32,110.38,14719.0,98.5455,98.6259,98.5276,98.5812,14719.0
2021-03-01 15:30:00,110.39,110.43,110.27,110.28,15933.0,98.5901,98.6259,98.483,98.4919,15933.0
2021-03-01 15:35:00,110.29,110.33,110.07,110.08,13511.0,98.5008,98.5366,98.3043,98.3133,13511.0
2021-03-01 15:40:00,110.09,110.17,110.06,110.09,15749.0,98.3222,98.3937,98.2954,98.3222,15749.0
2021-03-01 15:45:00,110.08,110.11,109.95,109.95,16647.0,98.3133,98.3401,98.1972,98.1972,16647.0
2021-03-01 15:50:00,109.9,109.99,109.89,109.95,31117.0,98.1525,98.2329,98.1436,98.1972,31117.0
2021-03-01 15:55:00,109.93,110.02,109.68,109.72,121183.0,98.1793,98.2597,97.956,97.9918,121183.0
2021-03-02 09:30:00,109.82,109.98,109.48,109.5,34160.0,98.0811,98.224,97.7774,97.7953,34160.0
2021-03-02 09:35:00,109.46,109.98,109.46,109.64,7566.0,97.7595,98.224,97.7595,97.9203,7566.0
2021-03-02 09:40:00,109.75,109.85,109.54,109.58,10987.0,98.0186,98.1079,97.831,97.8667,10987.0
2021-03-02 09:45:00,109.6,109.7,109.37,109.38,12634.0,97.8846,97.9739,97.6792,97.6881,12634.0
2021-03-02 09:50:00,109.34,109.69,109.24,109.69,10013.0,97.6524,97.965,97.5631,97.965,10013.0
2021-03-02 09:55:00,109.69,109.76,109.44,109.46,11302.0,97.965,98.0275,97.7417,97.7595,11302.0
2021-03-02 10:00:00,109.43,109.43,109.01,109.05,14914.0,97.7328,97.7328,97.3577,97.3934,14914.0
2021-03-02 10:05:00,109.05,109.43,109.04,109.36,12604.0,97.3934,97.7328,97.3844,97.6702,12604.0
2021-03-02 10:10:00,109.4,109.4,109.11,109.18,11046.0,97.706,97.706,97.447,97.5095,11046.0
2021-03-02 10:15:00,109.18,109.28,109.16,109.25,8004.0,97.5095,97.5988,97.4916,97.572,8004.0
2021-03-02 10:20:00,109.23,109.25,109.06,109.12,6464.0,97.5541,97.572,97.4023,97.4559,6464.0
2021-03-02 10:25:00,109.05,109.33,109.05,109.23,12073.0,97.3934,97.6434,97.3934,97.5541,12073.0
2021-03-02 10:30:00,109.23,109.31,109.2,109.23,7211.0,97.5541,97.6256,97.5273,97.5541,7211.0
2021-03-02 10:35:00,109.22,109.39,109.17,109.39,8519.0,97.5452,97.697,97.5005,97.697,8519.0
2021-03-02 10:40:00,109.39,109.46,109.33,109.44,7621.0,97.697,97.7595,97.6434,97.7417,7621.0
2021-03-02 10:45:00,109.42,109.62,109.34,109.57,6186.0,97.7238,97.9024,97.6524,97.8578,6186.0
2021-03-02 10:50:00,109.59,109.7,109.58,109.69,4601.0,97.8757,97.9739,97.8667,97.965,4601.0
2021-03-02 10:55:00,109.71,109.73,109.65,109.66,3951.0,97.9828,98.0007,97.9292,97.9382,3951.0
2021-03-02 11:00:00,109.69,109.73,109.47,109.55,6013.0,97.965,98.0007,97.7685,97.8399,6013.0
2021-03-02 11:05:00,109.59,109.69,109.59,109.69,3354.0,97.8757,97.965,97.8757,97.965,3354.0
2021-03-02 11:10:00,109.72,109.78,109.61,109.69,12741.0,97.9918,98.0453,97.8935,97.965,12741.0
2021-03-02 11:15:00,109.66,109.77,109.53,109.77,4190.0,97.9382,98.0364,97.8221,98.0364,4190.0
2021-03-02 11:20:00,109.76,109.86,109.7,109.78,3579.0,98.0275,98.1168,97.9739,98.0453,3579.0
2021-03-02 11:25:00,109.8,110.0,109.71,110.0,5762.0,98.0632,98.2418,97.9828,98.2418,5762.0
2021-03-02 11:30:00,110.03,110.06,109.85,109.93,7160.0,98.2686,98.2954,98.1079,98.1793,7160.0
2021-03-02 11:35:00,109.89,110.03,109.84,110.03,4790.0,98.1436,98.2686,98.0989,98.2686,4790.0
2021-03-02 11:40:00,110.03,110.1,109.94,110.1,3730.0,98.2686,98.3311,98.1882,98.3311,3730.0
2021-03-02 11:45:00,110.12,110.26,110.11,110.21,5676.0,98.349,98.474,98.3401,98.4294,5676.0
2021-03-02 11:50:00,110.21,110.29,110.13,110.19,4688.0,98.4294,98.5008,98.3579,98.4115,4688.0
2021-03-02 11:55:00,110.21,110.26,110.16,110.16,4239.0,98.4294,98.474,98.3847,98.3847,4239.0
2021-03-02 12:00:00,110.17,110.39,110.14,110.37,6533.0,98.3937,98.5901,98.3669,98.5723,6533.0
2021-03-02 12:05:00,110.37,110.46,110.26,110.43,9054.0,98.5723,98.6527,98.474,98.6259,9054.0
2021-03-02 12:10:00,110.47,110.56,110.45,110.56,5326.0,98.6616,98.742,98.6437,98.742,5326.0
2021-03-02 12:15:00,110.59,110.81,110.59,110.81,8441.0,98.7688,98.9652,98.7688,98.9652,8441.0
2021-03-02 12:20:00,110.79,110.89,110.74,110.89,12111.0,98.9474,99.0367,98.9027,99.0367,12111.0
2021-03-02 12:25:00,110.88,110.88,110.57,110.62,6935.0,99.0278,99.0278,98.7509,98.7956,6935.0
2021-03-02 12:30:00,110.62,110.72,110.59,110.63,5428.0,98.7956,98.8849,98.7688,98.8045,5428.0
2021-03-02 12:35:00,110.64,110.76,110.64,110.71,4541.0,98.8134,98.9206,98.8134,98.8759,4541.0
2021-03-02 12:40:00,110.69,110.78,110.66,110.75,3419.0,98.8581,98.9385,98.8313,98.9117,3419.0
2021-03-02 12:45:00,110.76,110.8,110.73,110.78,2593.0,98.9206,98.9563,98.8938,98.9385,2593.0
2021-03-02 12:50:00,110.76,110.83,110.73,110.77,9517.0,98.9206,98.9831,98.8938,98.9295,9517.0
2021-03-02 12:55:00,110.77,110.79,110.64,110.71,3808.0,98.9295,98.9474,98.8134,98.8759,3808.0
2021-03-02 13:00:00,110.73,110.79,110.59,110.64,10877.0,98.8938,98.9474,98.7688,98.8134,10877.0
2021-03-02 13:05:00,110.64,110.69,110.56,110.59,6359.0,98.8134,98.8581,98.742,98.7688,6359.0
2021-03-02 13:10:00,110.61,110.74,110.55,110.74,11930.0,98.7866,98.9027,98.733,98.9027,11930.0
2021-03-02 13:15:00,110.77,110.79,110.72,110.74,4501.0,98.9295,98.9474,98.8849,98.9027,4501.0
2021-03-02 13:20:00,110.72,110.82,110.7,110.76,3532.0,98.8849,98.9742,98.867,98.9206,3532.0
2021-03-02 13:25:00,110.81,110.94,110.75,110.92,6513.0,98.9652,99.0813,98.9117,99.0635,6513.0
2021-03-02 13:30:00,110.96,111.01,110.87,110.94,11140.0,99.0992,99.1439,99.0188,99.0813,11140.0
2021-03-02 13:35:00,110.96,111.04,110.93,111.01,6779.0,99.0992,99.1707,99.0724,99.1439,6779.0
2021-03-02 13:40:00,111.01,111.05,110.91,110.95,5626.0,99.1439,99.1796,99.0546,99.0903,5626.0
2021-03-02 13:45:00,110.97,111.08,110.93,111.08,11652.0,99.1081,99.2064,99.0724,99.2064,11652.0
2021-03-02 13:50:00,111.04,111.05,110.9,111.0,7763.0,99.1707,99.1796,99.0456,99.1349,7763.0
2021-03-02 13:55:00,111.0,111.15,110.98,110.98,7657.0,99.1349,99.2689,99.1171,99.1171,7657.0
2021-03-02 14:00:00,110.97,111.0,110.8,110.84,14090.0,99.1081,99.1349,98.9563,98.992,14090.0
2021-03-02 14:05:00,110.86,110.9,110.8,110.82,8998.0,99.0099,99.0456,98.9563,98.9742,8998.0
2021-03-02 14:10:00,110.82,110.82,110.72,110.76,6880.0,98.9742,98.9742,98.8849,98.9206,6880.0
2021-03-02 14:15:00,110.79,110.89,110.77,110.84,6530.0,98.9474,99.0367,98.9295,98.992,6530.0
2021-03-02 14:20:00,110.87,111.04,110.84,111.04,6218.0,99.0188,99.1707,98.992,99.1707,6218.0
2021-03-02 14:25:00,111.02,111.07,110.98,111.0,10579.0,99.1528,99.1975,99.1171,99.1349,10579.0
2021-03-02 14:30:00,110.97,111.09,110.97,111.03,10672.0,99.1081,99.2153,99.1081,99.1617,10672.0
2021-03-02 14:35:00,111.06,111.11,110.91,111.09,7642.0,99.1885,99.2332,99.0546,99.2153,7642.0
2021-03-02 14:40:00,111.09,111.15,111.04,111.06,10664.0,99.2153,99.2689,99.1707,99.1885,10664.0
2021-03-02 14:45:00,111.05,111.19,111.03,111.19,10292.0,99.1796,99.3046,99.1617,99.3046,10292.0
2021-03-02 14:50:00,111.17,111.25,111.16,111.2,8546.0,99.2868,99.3582,99.2778,99.3136,8546.0
2021-03-02 14:55:00,111.19,111.25,111.11,111.11,7050.0,99.3046,99.3582,99.2332,99.2332,7050.0
2021-03-02 15:00:00,111.09,111.19,111.07,111.14,7109.0,99.2153,99.3046,99.1975,99.26,7109.0
2021-03-02 15:05:00,111.15,111.3,111.15,111.26,9778.0,99.2689,99.4029,99.2689,99.3671,9778.0
2021-03-02 15:10:00,111.25,111.3,111.18,111.2,8507.0,99.3582,99.4029,99.2957,99.3136,8507.0
2021-03-02 15:15:00,111.2,111.2,111.04,111.09,8393.0,99.3136,99.3136,99.1707,99.2153,8393.0
2021-03-02 15:20:00,111.06,111.12,111.0,111.05,19856.0,99.1885,99.2421,99.1349,99.1796,19856.0
2021-03-02 15:25:00,111.04,111.08,110.88,110.92,16191.0,99.1707,99.2064,99.0278,99.0635,16191.0
2021-03-02 15:30:00,110.93,110.97,110.8,110.85,11183.0,99.0724,99.1081,98.9563,99.001,11183.0
2021-03-02 15:35:00,110.83,110.89,110.75,110.82,12599.0,98.9831,99.0367,98.9117,98.9742,12599.0
2021-03-02 15:40:00,110.81,110.95,110.78,110.93,12513.0,98.9652,99.0903,98.9385,99.0724,12513.0
2021-03-02 15:45:00,110.91,110.97,110.78,110.79,19319.0,99.0546,99.1081,98.9385,98.9474,19319.0
2021-03-02 15:50:00,110.8,110.85,110.75,110.82,37008.0,98.9563,99.001,98.9117,98.9742,37008.0
2021-03-02 15:55:00,110.83,110.85,110.5,110.5,82548.0,98.9831,99.001,98.6884,98.6884,82548.0
2021-03-03 09:30:00,109.93,110.13,109.52,110.02,32022.0,98.8941,99.074,98.5252,98.975,32022.0
2021-03-03 09:35:00,110.08,110.26,109.99,110.11,11428.0,99.029,99.191,98.9481,99.056,11428.0
2021-03-03 09:40:00,110.04,110.13,109.95,110.0,5583.0,98.993,99.074,98.9121,98.9571,5583.0
2021-03-03 09:45:00,110.1,110.36,109.92,110.36,15581.0,99.047,99.2809,98.8851,99.2809,15581.0
2021-03-03 09:50:00,110.32,110.41,110.21,110.38,13769.0,99.2449,99.3259,99.146,99.2989,13769.0
2021-03-03 09:55:00,110.42,110.5,110.31,110.36,19668.0,99.3349,99.4069,99.2359,99.2809,19668.0
2021-03-03 10:00:00,110.39,110.61,110.29,110.39,21996.0,99.3079,99.5058,99.2179,99.3079,21996.0
2021-03-03 10:05:00,110.39,110.65,110.34,110.61,9215.0,99.3079,99.5418,99.2629,99.5058,9215.0
2021-03-03 10:10:00,110.59,110.85,110.52,110.8,13083.0,99.4878,99.7217,99.4248,99.6767,13083.0
2021-03-03 10:15:00,110.8,110.95,110.75,110.95,10679.0,99.6767,99.8117,99.6318,99.8117,10679.0
2021-03-03 10:20:00,110.93,111.15,110.91,111.0,7845.0,99.7937,99.9916,99.7757,99.8567,7845.0
2021-03-03 10:25:00,111.05,111.15,110.93,111.13,8998.0,99.9016,99.9916,99.7937,99.9736,8998.0
2021-03-03 10:30:00,111.13,111.28,110.92,111.23,10392.0,99.9736,100.1086,99.7847,100.0636,10392.0
2021-03-03 10:35:00,111.17,111.2,111.05,111.1,7773.0,100.0096,100.0366,99.9016,99.9466,7773.0
2021-03-03 10:40:00,111.12,111.13,110.95,111.12,11283.0,99.9646,99.9736,99.8117,99.9646,11283.0
2021-03-03 10:45:00,111.06,111.19,111.01,111.03,15823.0,99.9106,100.0276,99.8657,99.8836,15823.0
2021-03-03 10:50:00,111.03,111.3,111.0,111.3,12413.0,99.8836,100.1265,99.8567,100.1265,12413.0
2021-03-03 10:55:00,111.3,111.52,111.27,111.42,25347.0,100.1265,100.3245,100.0996,100.2345,25347.0
2021-03-03 11:00:00,111.37,111.37,111.19,111.33,17226.0,100.1895,100.1895,100.0276,100.1535,17226.0
2021-03-03 11:05:00,111.34,111.67,111.33,111.58,14666.0,100.1625,100.4594,100.1535,100.3784,14666.0
2021-03-03 11:10:00,111.55,111.67,111.44,111.59,14451.0,100.3514,100.4594,100.2525,100.3874,14451.0
2021-03-03 11:15:00,111.57,111.71,111.45,111.71,9845.0,100.3694,100.4954,100.2615,100.4954,9845.0
2021-03-03 11:20:00,111.7,111.81,111.64,111.65,11529.0,100.4864,100.5853,100.4324,100.4414,11529.0
2021-03-03 11:25:00,111.68,111.68,111.4,111.55,17379.0,100.4684,100.4684,100.2165,100.3514,17379.0
2021-03-03 11:30:00,111.56,111.65,111.49,111.65,13240.0,100.3604,100.4414,100.2975,100.4414,13240.0
2021-03-03 11:35:00,111.65,111.75,111.53,111.68,15197.0,100.4414,100.5314,100.3335,100.4684,15197.0
2021-03-03 11:40:00,111.68,111.81,111.6,111.8,12647.0,100.4684,100.5853,100.3964,100.5763,12647.0
2021-03-03 11:45:00,111.8,111.87,111.76,111.8,17921.0,100.5763,100.6393,100.5404,100.5763,17921.0
2021-03-03 11:50:00,111.84,111.95,111.79,111.93,17671.0,100.6123,100.7113,100.5674,100.6933,17671.0
2021-03-03 11:55:00,111.93,112.1,111.9,111.98,20558.0,100.6933,100.8462,100.6663,100.7383,20558.0
2021-03-03 12:00:00,112.03,112.11,111.84,111.97,10124.0,100.7833,100.8552,100.6123,100.7293,10124.0
2021-03-03 12:05:00,112.01,112.17,111.99,112.17,9731.0,100.7653,100.9092,100.7473,100.9092,9731.0
2021-03-03 12:10:00,112.11,112.19,111.96,111.97,10427.0,100.8552,100.9272,100.7203,100.7293,10427.0
2021-03-03 12:15:00,111.99,112.1,111.89,112.08,7291.0,100.7473,100.8462,100.6573,100.8282,7291.0
2021-03-03 12:20:00,112.1,112.2,112.08,112.12,7827.0,100.8462,100.9362,100.8282,100.8642,7827.0
2021-03-03 12:25:00,112.15,112.22,112.09,112.22,8292.0,100.8912,100.9542,100.8372,100.9542,8292.0
2021-03-03 12:30:00,112.2,112.2,111.94,112.0,14131.0,100.9362,100.9362,100.7023,100.7563,14131.0
2021-03-03 12:35:00,112.0,112.0,111.72,111.75,15213.0,100.7563,100.7563,100.5044,100.5314,15213.0
2021-03-03 12:40:00,111.72,112.25,111.67,112.0,62247.0,100.5044,100.9812,100.4594,100.7563,62247.0
2021-03-03 12:45:00,112.01,112.13,111.91,112.01,5710.0,100.7653,100.8732,100.6753,100.7653,5710.0
2021-03-03 12:50:00,112.01,112.04,111.91,111.98,6510.0,100.7653,100.7923,100.6753,100.7383,6510.0
2021-03-03 12:55:00,112.0,112.01,111.9,111.96,9325.0,100.7563,100.7653,100.6663,100.7203,9325.0
2021-03-03 13:00:00,111.99,112.19,111.98,112.15,8042.0,100.7473,100.9272,100.7383,100.8912,8042.0
2021-03-03 13:05:00,112.15,112.21,112.1,112.12,8567.0,100.8912,100.9452,100.8462,100.8642,8567.0
2021-03-03 13:10:00,112.13,112.17,111.97,112.03,8218.0,100.8732,100.9092,100.7293,100.7833,8218.0
2021-03-03 13:15:00,112.03,112.2,112.01,112.2,10596.0,100.7833,100.9362,100.7653,100.9362,10596.0
2021-03-03 13:20:00,112.23,112.28,112.21,112.23,11119.0,100.9632,101.0082,100.9452,100.9632,11119.0
2021-03-03 13:25:00,112.24,112.3,112.21,112.28,13091.0,100.9722,101.0262,100.9452,101.0082,13091.0
2021-03-03 13:30:00,112.26,112.3,112.09,112.25,13952.0,100.9902,101.0262,100.8372,100.9812,13952.0
2021-03-03 13:35:00,112.2,112.44,112.14,112.42,15955.0,100.9362,101.1521,100.8822,101.1341,15955.0
2021-03-03 13:40:00,112.39,112.39,112.22,112.36,7784.0,101.1071,101.1071,100.9542,101.0801,7784.0
2021-03-03 13:45:00,112.4,112.4,112.17,112.17,5060.0,101.1161,101.1161,100.9092,100.9092,5060.0
2021-03-03 13:50:00,112.17,112.34,112.08,112.25,7925.0,100.9092,101.0621,100.8282,100.9812,7925.0
2021-03-03 13:55:00,112.26,112.68,112.24,112.57,27639.0,100.9902,101.368,100.9722,101.269,27639.0
2021-03-03 14:00:00,112.57,112.64,112.18,112.18,18073.0,101.269,101.332,100.9182,100.9182,18073.0
2021-03-03 14:05:00,112.23,112.33,111.92,111.94,35473.0,100.9632,101.0531,100.6843,100.7023,35473.0
2021-03-03 14:10:00,111.94,112.32,111.94,112.32,11660.0,100.7023,101.0441,100.7023,101.0441,11660.0
2021-03-03 14:15:00,112.27,112.46,112.22,112.44,7230.0,100.9992,101.1701,100.9542,101.1521,7230.0
2021-03-03 14:20:00,112.41,112.49,112.27,112.47,12576.0,101.1251,101.1971,100.9992,101.1791,12576.0
2021-03-03 14:25:00,112.44,112.44,112.3,112.43,8977.0,101.1521,101.1521,101.0262,101.1431,8977.0
2021-03-03 14:30:00,112.38,112.4,111.98,112.0,14614.0,101.0981,101.1161,100.7383,100.7563,14614.0
2021-03-03 14:35:00,112.05,112.31,111.99,112.3,30719.0,100.8013,101.0352,100.7473,101.0262,30719.0
2021-03-03 14:40:00,112.33,112.33,112.15,112.2,30738.0,101.0531,101.0531,100.8912,100.9362,30738.0
2021-03-03 14:45:00,112.2,112.34,112.11,112.23,18019.0,100.9362,101.0621,100.8552,100.9632,18019.0
2021-03-03 14:50:00,112.25,112.37,112.14,112.19,25042.0,100.9812,101.0891,100.8822,100.9272,25042.0
2021-03-03 14:55:00,112.17,112.19,111.98,112.11,9475.0,100.9092,100.9272,100.7383,100.8552,9475.0
2021-03-03 15:00:00,112.09,112.13,111.94,112.04,15856.0,100.8372,100.8732,100.7023,100.7923,15856.0
2021-03-03 15:05:00,112.02,112.11,111.97,112.05,9200.0,100.7743,100.8552,100.7293,100.8013,9200.0
2021-03-03 15:10:00,112.09,112.21,112.08,112.09,25065.0,100.8372,100.9452,100.8282,100.8372,25065.0
2021-03-03 15:15:00,112.1,112.13,111.74,111.85,15079.0,100.8462,100.8732,100.5224,100.6213,15079.0
2021-03-03 15:20:00,111.84,111.99,111.83,111.91,11089.0,100.6123,100.7473,100.6033,100.6753,11089.0
2021-03-03 15:25:00,111.95,111.95,111.77,111.77,14133.0,100.7113,100.7113,100.5494,100.5494,14133.0
2021-03-03 15:30:00,111.76,111.81,111.55,111.55,17285.0,100.5404,100.5853,100.3514,100.3514,17285.0
2021-03-03 15:35:00,111.54,111.62,111.53,111.56,14156.0,100.3425,100.4144,100.3335,100.3604,14156.0
2021-03-03 15:40:00,111.58,111.71,111.55,111.59,18792.0,100.3784,100.4954,100.3514,100.3874,18792.0
2021-03-03 15:45:00,111.63,111.98,111.56,111.58,30441.0,100.4234,100.7383,100.3604,100.3784,30441.0
2021-03-03 15:50:00,111.57,111.57,111.27,111.41,45668.0,100.3694,100.3694,100.0996,100.2255,45668.0
2021-03-03 15:55:00,111.45,111.51,111.19,111.26,77498.0,100.2615,100.3155,100.0276,100.0906,77498.0
2021-03-04 09:30:00,111.52,111.57,111.2,111.43,35592.0,100.3245,100.3694,100.0366,100.2435,35592.0
2021-03-04 09:35:00,111.53,111.78,111.34,111.66,21297.0,100.3335,100.5584,100.1625,100.4504,21297.0
2021-03-04 09:40:00,111.55,111.8,111.19,111.6,21461.0,100.3514,100.5763,100.0276,100.3964,21461.0
2021-03-04 09:45:00,111.65,112.1,111.56,111.56,26059.0,100.4414,100.8462,100.3604,100.3604,26059.0
2021-03-04 09:50:00,111.58,111.84,111.39,111.74,18595.0,100.3784,100.6123,100.2075,100.5224,18595.0
2021-03-04 09:55:00,111.73,112.42,111.67,112.42,23674.0,100.5134,101.1341,100.4594,101.1341,23674.0
2021-03-04 10:00:00,112.41,112.41,111.9,111.93,23570.0,101.1251,101.1251,100.6663,100.6933,23570.0
2021-03-04 10:05:00,112.0,112.2,111.85,111.92,16197.0,100.7563,100.9362,100.6213,100.6843,16197.0
2021-03-04 10:10:00,111.92,111.94,111.46,111.54,22853.0,100.6843,100.7023,100.2705,100.3425,22853.0
2021-03-04 10:15:00,111.54,111.78,111.48,111.78,15111.0,100.3425,100.5584,100.2885,100.5584,15111.0
2021-03-04 10:20:00,111.73,111.78,111.46,111.48,12037.0,100.5134,100.5584,100.2705,100.2885,12037.0
2021-03-04 10:25:00,111.52,111.68,111.46,111.51,9001.0,100.3245,100.4684,100.2705,100.3155,9001.0
2021-03-04 10:30:00,111.51,111.61,111.48,111.5,16109.0,100.3155,100.4054,100.2885,100.3065,16109.0
2021-03-04 10:35:00,111.51,111.65,111.26,111.27,21186.0,100.3155,100.4414,100.0906,100.0996,21186.0
2021-03-04 10:40:00,111.28,111.3,110.82,110.95,21855.0,100.1086,100.1265,99.6947,99.8117,21855.0
2021-03-04 10:45:00,110.99,110.99,110.79,110.89,10804.0,99.8477,99.8477,99.6677,99.7577,10804.0
2021-03-04 10:50:00,110.89,110.89,110.32,110.42,15885.0,99.7577,99.7577,99.2449,99.3349,15885.0
2021-03-04 10:55:00,110.41,110.52,110.18,110.25,25301.0,99.3259,99.4248,99.119,99.182,25301.0
2021-03-04 11:00:00,110.25,110.57,110.2,110.39,23560.0,99.182,99.4698,99.137,99.3079,23560.0
2021-03-04 11:05:00,110.36,110.46,110.1,110.18,17873.0,99.2809,99.3709,99.047,99.119,17873.0
2021-03-04 11:10:00,110.23,110.28,109.96,110.11,27487.0,99.164,99.2089,98.9211,99.056,27487.0
2021-03-04 11:15:00,110.11,110.16,109.94,110.13,15263.0,99.056,99.101,98.9031,99.074,15263.0
2021-03-04 11:20:00,110.13,110.31,110.07,110.08,17495.0,99.074,99.2359,99.02,99.029,17495.0
2021-03-04 11:25:00,110.11,110.11,109.94,110.03,11515.0,99.056,99.056,98.9031,98.984,11515.0
2021-03-04 11:30:00,110.03,110.38,110.03,110.32,22782.0,98.984,99.2989,98.984,99.2449,22782.0
2021-03-04 11:35:00,110.34,110.68,110.34,110.68,8069.0,99.2629,99.5688,99.2629,99.5688,8069.0
2021-03-04 11:40:00,110.71,110.79,110.5,110.51,10890.0,99.5958,99.6677,99.4069,99.4159,10890.0
2021-03-04 11:45:00,110.51,110.52,110.33,110.47,7770.0,99.4159,99.4248,99.2539,99.3799,7770.0
2021-03-04 11:50:00,110.5,110.54,110.39,110.54,8239.0,99.4069,99.4428,99.3079,99.4428,8239.0
2021-03-04 11:55:00,110.51,110.67,110.51,110.64,8413.0,99.4159,99.5598,99.4159,99.5328,8413.0
2021-03-04 12:00:00,110.66,110.83,110.6,110.8,8308.0,99.5508,99.7037,99.4968,99.6767,8308.0
2021-03-04 12:05:00,110.79,111.12,110.76,111.12,8737.0,99.6677,99.9646,99.6408,99.9646,8737.0
2021-03-04 12:10:00,111.15,111.18,110.63,110.66,9946.0,99.9916,100.0186,99.5238,99.5508,9946.0
2021-03-04 12:15:00,110.63,110.79,110.55,110.56,11172.0,99.5238,99.6677,99.4518,99.4608,11172.0
2021-03-04 12:20:00,110.61,110.64,110.3,110.45,14115.0,99.5058,99.5328,99.2269,99.3619,14115.0
2021-03-04 12:25:00,110.54,110.65,110.41,110.57,30067.0,99.4428,99.5418,99.3259,99.4698,30067.0
2021-03-04 12:30:00,110.57,110.62,110.35,110.42,17649.0,99.4698,99.5148,99.2719,99.3349,17649.0
2021-03-04 12:35:00,110.41,110.59,110.37,110.59,18752.0,99.3259,99.4878,99.2899,99.4878,18752.0
2021-03-04 12:40:00,110.58,110.69,110.44,110.44,8147.0,99.4788,99.5778,99.3529,99.3529,8147.0
2021-03-04 12:45:00,110.4,110.45,110.22,110.29,19273.0,99.3169,99.3619,99.155,99.2179,19273.0
2021-03-04 12:50:00,110.31,110.4,110.0,110.05,17853.0,99.2359,99.3169,98.9571,99.002,17853.0
2021-03-04 12:55:00,110.06,110.06,109.55,109.61,19370.0,99.011,99.011,98.5522,98.6062,19370.0
2021-03-04 13:00:00,109.59,109.91,109.59,109.87,21093.0,98.5882,98.8761,98.5882,98.8401,21093.0
2021-03-04 13:05:00,109.87,109.87,109.64,109.82,12476.0,98.8401,98.8401,98.6332,98.7951,12476.0
2021-03-04 13:10:00,109.8,109.82,109.3,109.39,13671.0,98.7771,98.7951,98.3273,98.4083,13671.0
2021-03-04 13:15:00,109.35,109.65,109.34,109.41,13317.0,98.3723,98.6422,98.3633,98.4263,13317.0
2021-03-04 13:20:00,109.39,109.39,109.01,109.23,15086.0,98.4083,98.4083,98.0664,98.2644,15086.0
2021-03-04 13:25:00,109.23,109.32,109.06,109.3,12363.0,98.2644,98.3453,98.1114,98.3273,12363.0
2021-03-04 13:30:00,109.26,109.3,108.9,108.98,20419.0,98.2913,98.3273,97.9675,98.0395,20419.0
2021-03-04 13:35:00,109.0,109.33,108.99,109.25,15041.0,98.0574,98.3543,98.0484,98.2823,15041.0
2021-03-04 13:40:00,109.24,109.26,108.85,108.94,13971.0,98.2733,98.2913,97.9225,98.0035,13971.0
2021-03-04 13:45:00,108.94,108.96,108.64,108.68,14300.0,98.0035,98.0215,97.7336,97.7696,14300.0
2021-03-04 13:50:00,108.68,108.72,108.18,108.19,16598.0,97.7696,97.8056,97.3198,97.3288,16598.0
2021-03-04 13:55:00,108.19,108.39,108.05,108.1,23347.0,97.3288,97.5087,97.2028,97.2478,23347.0
2021-03-04 14:00:00,108.08,108.24,107.94,108.1,14849.0,97.2298,97.3737,97.1039,97.2478,14849.0
2021-03-04 14:05:00,108.12,108.73,108.11,108.65,17597.0,97.2658,97.8145,97.2568,97.7426,17597.0
2021-03-04 14:10:00,108.62,108.81,108.45,108.81,18781.0,97.7156,97.8865,97.5627,97.8865,18781.0
2021-03-04 14:15:00,108.73,108.98,108.63,108.9,19883.0,97.8145,98.0395,97.7246,97.9675,19883.0
2021-03-04 14:20:00,108.92,109.16,108.91,109.11,8930.0,97.9855,98.2014,97.9765,98.1564,8930.0
2021-03-04 14:25:00,109.11,109.25,108.92,108.97,11136.0,98.1564,98.2823,97.9855,98.0305,11136.0
2021-03-04 14:30:00,108.95,108.97,108.7,108.7,11406.0,98.0125,98.0305,97.7876,97.7876,11406.0
2021-03-04 14:35:00,108.69,108.72,108.53,108.69,10341.0,97.7786,97.8056,97.6346,97.7786,10341.0
2021-03-04 14:40:00,108.72,109.09,108.64,109.09,6318.0,97.8056,98.1384,97.7336,98.1384,6318.0
2021-03-04 14:45:00,109.09,109.27,109.01,109.14,9063.0,98.1384,98.3003,98.0664,98.1834,9063.0
2021-03-04 14:50:00,109.13,109.41,109.05,109.3,21730.0,98.1744,98.4263,98.1024,98.3273,21730.0
2021-03-04 14:55:00,109.25,109.25,109.05,109.05,13637.0,98.2823,98.2823,98.1024,98.1024,13637.0
2021-03-04 15:00:00,109.04,109.1,108.87,108.87,11837.0,98.0934,98.1474,97.9405,97.9405,11837.0
2021-03-04 15:05:00,108.9,109.1,108.9,108.9,11832.0,97.9675,98.1474,97.9675,97.9675,11832.0
2021-03-04 15:10:00,108.87,108.94,108.61,108.66,15289.0,97.9405,98.0035,97.7066,97.7516,15289.0
2021-03-04 15:15:00,108.64,108.64,108.41,108.52,20413.0,97.7336,97.7336,97.5267,97.6256,20413.0
2021-03-04 15:20:00,108.51,108.54,108.33,108.54,16848.0,97.6166,97.6436,97.4547,97.6436,16848.0
2021-03-04 15:25:00,108.52,108.87,108.47,108.76,11117.0,97.6256,97.9405,97.5806,97.8415,11117.0
2021-03-04 15:30:00,108.74,109.04,108.65,109.04,11729.0,97.8235,98.0934,97.7426,98.0934,11729.0
2021-03-04 15:35:00,109.12,109.29,109.08,109.17,14296.0,98.1654,98.3183,98.1294,98.2104,14296.0
2021-03-04 15:40:00,109.2,109.33,109.08,109.3,28037.0,98.2374,98.3543,98.1294,98.3273,28037.0
2021-03-04 15:45:00,109.28,109.4,109.16,109.37,28718.0,98.3093,98.4173,98.2014,98.3903,28718.0
2021-03-04 15:50:00,109.3,109.53,109.25,109.25,32595.0,98.3273,98.5342,98.2823,98.2823,32595.0
2021-03-04 15:55:00,109.22,109.36,109.03,109.36,53106.0,98.2554,98.3813,98.0844,98.3813,53106.0
2021-03-05 09:30:00,110.4,111.21,110.11,111.08,17853.0,99.3169,100.0456,99.056,99.9286,17853.0
2021-03-05 09:35:00,111.12,111.12,110.78,110.84,5500.0,99.9646,99.9646,99.6587,99.7127,5500.0
2021-03-05 09:40:00,110.82,111.13,110.51,110.58,13180.0,99.6947,99.9736,99.4159,99.4788,13180.0
2021-03-05 09:45:00,110.58,110.66,110.47,110.57,7457.0,99.4788,99.5508,99.3799,99.4698,7457.0
2021-03-05 09:50:00,110.56,110.63,110.24,110.45,15920.0,99.4608,99.5238,99.173,99.3619,15920.0
2021-03-05 09:55:00,110.41,110.55,110.19,110.55,16620.0,99.3259,99.4518,99.128,99.4518,16620.0
2021-03-05 10:00:00,110.43,110.7,110.23,110.23,17847.0,99.3439,99.5868,99.164,99.164,17847.0
2021-03-05 10:05:00,110.38,110.86,110.29,110.54,16002.0,99.2989,99.7307,99.2179,99.4428,16002.0
2021-03-05 10:10:00,110.52,110.53,110.06,110.09,19311.0,99.4248,99.4338,99.011,99.038,19311.0
2021-03-05 10:15:00,110.15,110.35,109.77,110.35,13871.0,99.092,99.2719,98.7501,99.2719,13871.0
2021-03-05 10:20:00,110.38,110.52,110.28,110.48,6776.0,99.2989,99.4248,99.2089,99.3889,6776.0
2021-03-05 10:25:00,110.5,110.7,110.37,110.44,8029.0,99.4069,99.5868,99.2899,99.3529,8029.0
2021-03-05 10:30:00,110.47,110.55,110.26,110.45,10824.0,99.3799,99.4518,99.191,99.3619,10824.0
2021-03-05 10:35:00,110.38,110.38,109.8,109.82,18383.0,99.2989,99.2989,98.7771,98.7951,18383.0
2021-03-05 10:40:00,109.82,109.91,109.63,109.63,9074.0,98.7951,98.8761,98.6242,98.6242,9074.0
2021-03-05 10:45:00,109.55,109.97,109.49,109.92,8741.0,98.5522,98.9301,98.4983,98.8851,8741.0
2021-03-05 10:50:00,109.92,110.0,109.71,109.77,7537.0,98.8851,98.9571,98.6962,98.7501,7537.0
2021-03-05 10:55:00,109.72,109.78,109.61,109.74,6387.0,98.7052,98.7591,98.6062,98.7232,6387.0
2021-03-05 11:00:00,109.75,109.87,109.49,109.8,13926.0,98.7321,98.8401,98.4983,98.7771,13926.0
2021-03-05 11:05:00,109.75,109.78,109.6,109.76,13098.0,98.7321,98.7591,98.5972,98.7411,13098.0
2021-03-05 11:10:00,109.8,110.08,109.78,109.94,6102.0,98.7771,99.029,98.7591,98.9031,6102.0
2021-03-05 11:15:00,109.97,110.08,109.89,110.08,17975.0,98.9301,99.029,98.8581,99.029,17975.0
2021-03-05 11:20:00,110.08,110.23,110.05,110.07,8713.0,99.029,99.164,99.002,99.02,8713.0
2021-03-05 11:25:00,110.13,110.18,109.93,109.98,9957.0,99.074,99.119,98.8941,98.9391,9957.0
2021-03-05 11:30:00,109.98,110.12,109.78,109.88,9552.0,98.9391,99.065,98.7591,98.8491,9552.0
2021-03-05 11:35:00,109.82,109.84,109.65,109.66,6243.0,98.7951,98.8131,98.6422,98.6512,6243.0
2021-03-05 11:40:00,109.63,109.9,109.57,109.77,11557.0,98.6242,98.8671,98.5702,98.7501,11557.0
2021-03-05 11:45:00,109.81,110.11,109.81,109.93,9296.0,98.7861,99.056,98.7861,98.8941,9296.0
2021-03-05 11:50:00,109.88,109.98,109.83,109.9,6449.0,98.8491,98.9391,98.8041,98.8671,6449.0
2021-03-05 11:55:00,109.87,110.38,109.83,110.38,6959.0,98.8401,99.2989,98.8041,99.2989,6959.0
2021-03-05 12:00:00,110.45,110.61,110.42,110.56,8641.0,99.3619,99.5058,99.3349,99.4608,8641.0
2021-03-05 12:05:00,110.53,110.87,110.51,110.82,10797.0,99.4338,99.7397,99.4159,99.6947,10797.0
2021-03-05 12:10:00,110.82,110.96,110.67,110.67,9787.0,99.6947,99.8207,99.5598,99.5598,9787.0
2021-03-05 12:15:00,110.67,110.94,110.63,110.94,12524.0,99.5598,99.8027,99.5238,99.8027,12524.0
2021-03-05 12:20:00,110.9,111.05,110.86,110.91,17693.0,99.7667,99.9016,99.7307,99.7757,17693.0
2021-03-05 12:25:00,110.9,110.9,110.61,110.7,15807.0,99.7667,99.7667,99.5058,99.5868,15807.0
2021-03-05 12:30:00,110.67,110.81,110.63,110.75,4620.0,99.5598,99.6857,99.5238,99.6318,4620.0
2021-03-05 12:35:00,110.7,110.7,110.48,110.56,7070.0,99.5868,99.5868,99.3889,99.4608,7070.0
2021-03-05 12:40:00,110.57,110.71,110.51,110.66,8746.0,99.4698,99.5958,99.4159,99.5508,8746.0
2021-03-05 12:45:00,110.68,110.79,110.6,110.6,4410.0,99.5688,99.6677,99.4968,99.4968,4410.0
2021-03-05 12:50:00,110.56,110.56,110.41,110.41,10644.0,99.4608,99.4608,99.3259,99.3259,10644.0
2021-03-05 12:55:00,110.42,110.54,110.17,110.17,15737.0,99.3349,99.4428,99.11,99.11,15737.0
2021-03-05 13:00:00,110.2,110.36,110.2,110.27,6552.0,99.137,99.2809,99.137,99.1999,6552.0
2021-03-05 13:05:00,110.27,110.55,110.23,110.54,15390.0,99.1999,99.4518,99.164,99.4428,15390.0
2021-03-05 13:10:00,110.53,110.69,110.46,110.55,10528.0,99.4338,99.5778,99.3709,99.4518,10528.0
2021-03-05 13:15:00,110.55,111.05,110.49,110.86,15630.0,99.4518,99.9016,99.3979,99.7307,15630.0
2021-03-05 13:20:00,110.82,110.87,110.66,110.66,8209.0,99.6947,99.7397,99.5508,99.5508,8209.0
2021-03-05 13:25:00,110.6,110.6,110.27,110.27,4669.0,99.4968,99.4968,99.1999,99.1999,4669.0
2021-03-05 13:30:00,110.31,110.4,110.22,110.3,9783.0,99.2359,99.3169,99.155,99.2269,9783.0
2021-03-05 13:35:00,110.36,110.59,110.32,110.46,6349.0,99.2809,99.4878,99.2449,99.3709,6349.0
2021-03-05 13:40:00,110.49,110.72,110.49,110.59,13587.0,99.3979,99.6048,99.3979,99.4878,13587.0
2021-03-05 13:45:00,110.62,110.97,110.6,110.73,14908.0,99.5148,99.8297,99.4968,99.6138,14908.0
2021-03-05 13:50:00,110.75,110.94,110.72,110.75,6293.0,99.6318,99.8027,99.6048,99.6318,6293.0
2021-03-05 13:55:00,110.73,110.82,110.7,110.81,7301.0,99.6138,99.6947,99.5868,99.6857,7301.0
2021-03-05 14:00:00,110.84,110.88,110.63,110.73,8866.0,99.7127,99.7487,99.5238,99.6138,8866.0
2021-03-05 14:05:00,110.7,110.76,110.45,110.67,12763.0,99.5868,99.6408,99.3619,99.5598,12763.0
2021-03-05 14:10:00,110.7,110.84,110.56,110.84,10760.0,99.5868,99.7127,99.4608,99.7127,10760.0
2021-03-05 14:15:00,110.82,110.89,110.67,110.73,9644.0,99.6947,99.7577,99.5598,99.6138,9644.0
2021-03-05 14:20:00,110.75,111.08,110.63,111.03,17567.0,99.6318,99.9286,99.5238,99.8836,17567.0
2021-03-05 14:25:00,111.04,111.09,110.86,111.03,11042.0,99.8926,99.9376,99.7307,99.8836,11042.0
2021-03-05 14:30:00,111.02,111.17,110.92,110.92,11124.0,99.8747,100.0096,99.7847,99.7847,11124.0
2021-03-05 14:35:00,110.98,111.18,110.89,111.17,11188.0,99.8387,100.0186,99.7577,100.0096,11188.0
2021-03-05 14:40:00,111.19,111.24,111.13,111.16,4209.0,100.0276,100.0726,99.9736,100.0006,4209.0
2021-03-05 14:45:00,111.22,111.3,111.17,111.2,7935.0,100.0546,100.1265,100.0096,100.0366,7935.0
2021-03-05 14:50:00,111.2,111.2,111.1,111.18,3886.0,100.0366,100.0366,99.9466,100.0186,3886.0
2021-03-05 14:55:00,111.15,111.27,111.11,111.12,6079.0,99.9916,100.0996,99.9556,99.9646,6079.0
2021-03-05 15:00:00,111.12,111.47,111.12,111.47,6037.0,99.9646,100.2795,99.9646,100.2795,6037.0
2021-03-05 15:05:00,111.45,111.47,111.37,111.38,7125.0,100.2615,100.2795,100.1895,100.1985,7125.0
2021-03-05 15:10:00,111.45,111.53,111.31,111.51,6408.0,100.2615,100.3335,100.1355,100.3155,6408.0
2021-03-05 15:15:00,111.54,111.64,111.46,111.55,11067.0,100.3425,100.4324,100.2705,100.3514,11067.0
2021-03-05 15:20:00,111.53,111.75,111.53,111.65,7761.0,100.3335,100.5314,100.3335,100.4414,7761.0
2021-03-05 15:25:00,111.65,111.66,111.35,111.4,15385.0,100.4414,100.4504,100.1715,100.2165,15385.0
2021-03-05 15:30:00,111.38,111.68,111.33,111.49,22421.0,100.1985,100.4684,100.1535,100.2975,22421.0
2021-03-05 15:35:00,111.5,111.75,111.4,111.72,17279.0,100.3065,100.5314,100.2165,100.5044,17279.0
2021-03-05 15:40:00,111.71,111.8,111.67,111.76,37876.0,100.4954,100.5763,100.4594,100.5404,37876.0
2021-03-05 15:45:00,111.75,112.09,111.63,112.09,31975.0,100.5314,100.8372,100.4234,100.8372,31975.0
2021-03-05 15:50:00,112.15,112.33,112.03,112.2,28465.0,100.8912,101.0531,100.7833,100.9362,28465.0
2021-03-05 15:55:00,112.2,112.21,111.62,111.63,111443.0,100.9362,100.9452,100.4144,100.4234,111443.0
2021-03-08 09:30:00,112.72,113.0,112.14,113.0,39110.0,101.404,101.6559,100.8822,101.6559,39110.0
2021-03-08 09:35:00,113.02,113.58,112.93,113.51,29185.0,101.6739,102.1777,101.5929,102.1147,29185.0
2021-03-08 09:40:00,113.47,113.59,113.14,113.36,11046.0,102.0787,102.1867,101.7818,101.9797,11046.0
2021-03-08 09:45:00,113.25,113.5,113.12,113.5,10555.0,101.8808,102.1057,101.7638,102.1057,10555.0
2021-03-08 09:50:00,113.6,113.78,113.52,113.59,13631.0,102.1956,102.3576,102.1237,102.1867,13631.0
2021-03-08 09:55:00,113.66,113.84,113.15,113.36,13208.0,102.2496,102.4116,101.7908,101.9797,13208.0
2021-03-08 10:00:00,113.33,113.84,113.29,113.84,9629.0,101.9528,102.4116,101.9168,102.4116,9629.0
2021-03-08 10:05:00,113.83,114.03,113.75,113.96,18278.0,102.4026,102.5825,102.3306,102.5195,18278.0
2021-03-08 10:10:00,113.9,114.29,113.89,114.16,16456.0,102.4655,102.8164,102.4565,102.6994,16456.0
2021-03-08 10:15:00,114.16,114.33,114.12,114.26,21709.0,102.6994,102.8524,102.6634,102.7894,21709.0
2021-03-08 10:20:00,114.26,114.45,114.21,114.45,16623.0,102.7894,102.9603,102.7444,102.9603,16623.0
2021-03-08 10:25:00,114.47,114.74,114.39,114.74,16926.0,102.9783,103.2212,102.9063,103.2212,16926.0
2021-03-08 10:30:00,114.75,114.99,114.75,114.96,68207.0,103.2302,103.4461,103.2302,103.4191,68207.0
2021-03-08 10:35:00,114.96,115.32,114.93,115.32,45359.0,103.4191,103.743,103.3921,103.743,45359.0
2021-03-08 10:40:00,115.36,115.46,115.16,115.28,64653.0,103.779,103.8689,103.599,103.707,64653.0
2021-03-08 10:45:00,115.39,115.59,115.37,115.52,26564.0,103.8059,103.9859,103.788,103.9229,26564.0
2021-03-08 10:50:00,115.54,115.86,115.54,115.83,25145.0,103.9409,104.2288,103.9409,104.2018,25145.0
2021-03-08 10:55:00,115.87,116.15,115.81,116.02,48116.0,104.2378,104.4897,104.1838,104.3727,48116.0
2021-03-08 11:00:00,116.04,116.12,115.93,116.01,33268.0,104.3907,104.4627,104.2917,104.3637,33268.0
2021-03-08 11:05:00,116.04,116.15,115.84,116.06,37255.0,104.3907,104.4897,104.2108,104.4087,37255.0
2021-03-08 11:10:00,116.03,116.23,115.97,116.17,10200.0,104.3817,104.5616,104.3277,104.5076,10200.0
2021-03-08 11:15:00,116.14,116.56,116.13,116.48,19029.0,104.4807,104.8585,104.4717,104.7865,19029.0
2021-03-08 11:20:00,116.47,116.54,116.39,116.5,16819.0,104.7775,104.8405,104.7056,104.8045,16819.0
2021-03-08 11:25:00,116.5,116.68,116.49,116.58,15298.0,104.8045,104.9664,104.7955,104.8765,15298.0
2021-03-08 11:30:00,116.57,116.58,116.24,116.24,14232.0,104.8675,104.8765,104.5706,104.5706,14232.0
2021-03-08 11:35:00,116.29,116.29,115.65,115.76,47806.0,104.6156,104.6156,104.0398,104.1388,47806.0
2021-03-08 11:40:00,115.78,115.85,115.38,115.38,20170.0,104.1568,104.2198,103.797,103.797,20170.0
2021-03-08 11:45:00,115.43,115.73,115.32,115.73,10017.0,103.8419,104.1118,103.743,104.1118,10017.0
2021-03-08 11:50:00,115.72,115.91,115.68,115.78,36109.0,104.1028,104.2737,104.0668,104.1568,36109.0
2021-03-08 11:55:00,115.78,115.84,115.43,115.43,17593.0,104.1568,104.2108,103.8419,103.8419,17593.0
2021-03-08 12:00:00,115.46,115.49,115.17,115.24,49932.0,103.8689,103.8959,103.608,103.671,49932.0
2021-03-08 12:05:00,115.23,115.26,114.87,115.06,33939.0,103.662,103.689,103.3382,103.5091,33939.0
2021-03-08 12:10:00,115.05,115.13,114.9,114.99,12977.0,103.5001,103.572,103.3651,103.4461,12977.0
2021-03-08 12:15:00,114.98,115.44,114.9,115.05,24402.0,103.4371,103.8509,103.3651,103.5001,24402.0
2021-03-08 12:20:00,115.06,115.23,114.88,115.01,33809.0,103.5091,103.662,103.3471,103.4641,33809.0
2021-03-08 12:25:00,114.96,115.2,114.81,114.95,50988.0,103.4191,103.635,103.2842,103.4101,50988.0
2021-03-08 12:30:00,115.02,115.2,115.0,115.07,36524.0,103.4731,103.635,103.4551,103.5181,36524.0
2021-03-08 12:35:00,115.06,115.35,115.06,115.35,31680.0,103.5091,103.77,103.5091,103.77,31680.0
2021-03-08 12:40:00,115.34,115.35,114.92,114.92,23484.0,103.761,103.77,103.3831,103.3831,23484.0
2021-03-08 12:45:00,114.94,115.18,114.84,115.07,16811.0,103.4011,103.617,103.3112,103.5181,16811.0
2021-03-08 12:50:00,115.13,115.15,114.96,115.11,17473.0,103.572,103.59,103.4191,103.5541,17473.0
2021-03-08 12:55:00,115.14,115.24,115.09,115.18,32944.0,103.581,103.671,103.5361,103.617,32944.0
2021-03-08 13:00:00,115.22,115.35,115.21,115.32,18691.0,103.653,103.77,103.644,103.743,18691.0
2021-03-08 13:05:00,115.32,115.37,115.27,115.37,30679.0,103.743,103.788,103.698,103.788,30679.0
2021-03-08 13:10:00,115.37,115.4,115.11,115.17,12282.0,103.788,103.8149,103.5541,103.608,12282.0
2021-03-08 13:15:00,115.22,115.29,115.15,115.15,10087.0,103.653,103.716,103.59,103.59,10087.0
2021-03-08 13:20:00,115.15,115.26,115.12,115.17,11508.0,103.59,103.689,103.5631,103.608,11508.0
2021-03-08 13:25:00,115.14,115.15,114.97,114.97,9612.0,103.581,103.59,103.4281,103.4281,9612.0
2021-03-08 13:30:00,114.97,115.06,114.95,114.96,12798.0,103.4281,103.5091,103.4101,103.4191,12798.0
2021-03-08 13:35:00,115.0,115.23,115.0,115.11,7841.0,103.4551,103.662,103.4551,103.5541,7841.0
2021-03-08 13:40:00,115.14,115.25,115.11,115.2,8693.0,103.581,103.68,103.5541,103.635,8693.0
2021-03-08 13:45:00,115.18,115.18,114.7,114.75,15994.0,103.617,103.617,103.1852,103.2302,15994.0
2021-03-08 13:50:00,114.8,114.82,114.54,114.69,11885.0,103.2752,103.2932,103.0413,103.1762,11885.0
2021-03-08 13:55:00,114.7,114.8,114.51,114.72,9649.0,103.1852,103.2752,103.0143,103.2032,9649.0
2021-03-08 14:00:00,114.74,114.81,114.57,114.75,15412.0,103.2212,103.2842,103.0683,103.2302,15412.0
2021-03-08 14:05:00,114.72,114.87,114.65,114.81,9148.0,103.2032,103.3382,103.1402,103.2842,9148.0
2021-03-08 14:10:00,114.84,115.02,114.76,114.87,11647.0,103.3112,103.4731,103.2392,103.3382,11647.0
2021-03-08 14:15:00,114.9,114.96,114.6,114.65,13204.0,103.3651,103.4191,103.0953,103.1402,13204.0
2021-03-08 14:20:00,114.68,114.72,114.51,114.61,12432.0,103.1672,103.2032,103.0143,103.1043,12432.0
2021-03-08 14:25:00,114.61,114.78,114.61,114.67,11416.0,103.1043,103.2572,103.1043,103.1582,11416.0
2021-03-08 14:30:00,114.63,114.68,114.39,114.57,20794.0,103.1222,103.1672,102.9063,103.0683,20794.0
2021-03-08 14:35:00,114.56,114.64,114.47,114.59,13009.0,103.0593,103.1312,102.9783,103.0863,13009.0
2021-03-08 14:40:00,114.59,114.62,114.28,114.34,17722.0,103.0863,103.1132,102.8074,102.8614,17722.0
2021-03-08 14:45:00,114.34,114.48,114.3,114.43,17466.0,102.8614,102.9873,102.8254,102.9423,17466.0
2021-03-08 14:50:00,114.44,114.62,114.36,114.61,61657.0,102.9513,103.1132,102.8793,103.1043,61657.0
2021-03-08 14:55:00,114.62,114.83,114.52,114.83,18229.0,103.1132,103.3022,103.0233,103.3022,18229.0
2021-03-08 15:00:00,114.82,114.82,114.38,114.5,16438.0,103.2932,103.2932,102.8973,103.0053,16438.0
2021-03-08 15:05:00,114.5,114.51,114.38,114.39,12308.0,103.0053,103.0143,102.8973,102.9063,12308.0
2021-03-08 15:10:00,114.38,114.41,114.18,114.22,24796.0,102.8973,102.9243,102.7174,102.7534,24796.0
2021-03-08 15:15:00,114.25,114.37,114.01,114.05,17608.0,102.7804,102.8883,102.5645,102.6005,17608.0
2021-03-08 15:20:00,114.05,114.18,114.01,114.07,25255.0,102.6005,102.7174,102.5645,102.6185,25255.0
2021-03-08 15:25:00,114.07,114.17,113.9,113.94,32936.0,102.6185,102.7084,102.4655,102.5015,32936.0
2021-03-08 15:30:00,113.97,113.97,113.74,113.87,43004.0,102.5285,102.5285,102.3216,102.4385,43004.0
2021-03-08 15:35:00,113.88,113.91,113.79,113.83,33216.0,102.4475,102.4745,102.3666,102.4026,33216.0
2021-03-08 15:40:00,113.82,113.96,113.78,113.78,41306.0,102.3936,102.5195,102.3576,102.3576,41306.0
2021-03-08 15:45:00,113.8,113.86,113.58,113.64,44045.0,102.3756,102.4295,102.1777,102.2316,44045.0
2021-03-08 15:50:00,113.63,113.79,113.6,113.68,70489.0,102.2226,102.3666,102.1956,102.2676,70489.0
2021-03-08 15:55:00,113.66,113.66,113.22,113.3,185433.0,102.2496,102.2496,101.8538,101.9258,185433.0
2021-03-09 09:30:00,112.32,112.32,111.04,111.45,97943.0,101.0441,101.0441,99.8926,100.2615,97943.0
2021-03-09 09:35:00,111.47,111.93,111.26,111.46,30969.0,100.2795,100.6933,100.0906,100.2705,30969.0
2021-03-09 09:40:00,111.41,111.76,111.32,111.54,70406.0,100.2255,100.5404,100.1445,100.3425,70406.0
2021-03-09 09:45:00,111.56,112.3,111.54,112.16,29089.0,100.3604,101.0262,100.3425,100.9002,29089.0
2021-03-09 09:50:00,112.13,112.13,111.66,111.68,30733.0,100.8732,100.8732,100.4504,100.4684,30733.0
2021-03-09 09:55:00,111.73,112.01,111.43,112.01,13257.0,100.5134,100.7653,100.2435,100.7653,13257.0
2021-03-09 10:00:00,111.96,112.1,111.81,111.89,53478.0,100.7203,100.8462,100.5853,100.6573,53478.0
2021-03-09 10:05:00,111.92,112.35,111.92,112.09,30747.0,100.6843,101.0711,100.6843,100.8372,30747.0
2021-03-09 10:10:00,112.12,112.14,111.77,111.85,30901.0,100.8642,100.8822,100.5494,100.6213,30901.0
2021-03-09 10:15:00,111.85,112.16,111.85,112.11,18410.0,100.6213,100.9002,100.6213,100.8552,18410.0
2021-03-09 10:20:00,112.13,112.21,111.87,111.96,25542.0,100.8732,100.9452,100.6393,100.7203,25542.0
2021-03-09 10:25:00,111.96,112.05,111.68,111.86,29246.0,100.7203,100.8013,100.4684,100.6303,29246.0
2021-03-09 10:30:00,111.86,112.21,111.83,112.21,21485.0,100.6303,100.9452,100.6033,100.9452,21485.0
2021-03-09 10:35:00,112.18,112.27,112.02,112.16,42679.0,100.9182,100.9992,100.7743,100.9002,42679.0
2021-03-09 10:40:00,112.21,112.39,112.08,112.16,17377.0,100.9452,101.1071,100.8282,100.9002,17377.0
2021-03-09 10:45:00,112.16,112.38,112.08,112.23,14963.0,100.9002,101.0981,100.8282,100.9632,14963.0
2021-03-09 10:50:00,112.26,112.48,112.13,112.33,53988.0,100.9902,101.1881,100.8732,101.0531,53988.0
2021-03-09 10:55:00,112.32,112.39,112.09,112.28,25056.0,101.0441,101.1071,100.8372,101.0082,25056.0
2021-03-09 11:00:00,112.25,112.35,112.13,112.15,25921.0,100.9812,101.0711,100.8732,100.8912,25921.0
2021-03-09 11:05:00,112.15,112.5,112.15,112.42,23268.0,100.8912,101.2061,100.8912,101.1341,23268.0
2021-03-09 11:10:00,112.45,112.71,112.45,112.54,17002.0,101.1611,101.395,101.1611,101.2421,17002.0
2021-03-09 11:15:00,112.54,112.63,112.0,112.12,19601.0,101.2421,101.323,100.7563,100.8642,19601.0
2021-03-09 11:20:00,112.11,112.23,112.0,112.15,25212.0,100.8552,100.9632,100.7563,100.8912,25212.0
2021-03-09 11:25:00,112.14,112.21,112.11,112.18,10160.0,100.8822,100.9452,100.8552,100.9182,10160.0
2021-03-09 11:30:00,112.21,112.23,112.12,112.17,14962.0,100.9452,100.9632,100.8642,100.9092,14962.0
2021-03-09 11:35:00,112.17,112.41,112.15,112.29,15941.0,100.9092,101.1251,100.8912,101.0172,15941.0
2021-03-09 11:40:00,112.29,112.33,112.17,112.29,8601.0,101.0172,101.0531,100.9092,101.0172,8601.0
2021-03-09 11:45:00,112.28,112.47,112.27,112.41,24496.0,101.0082,101.1791,100.9992,101.1251,24496.0
2021-03-09 11:50:00,112.38,112.38,112.24,112.36,10976.0,101.0981,101.0981,100.9722,101.0801,10976.0
2021-03-09 11:55:00,112.36,112.44,112.28,112.41,15334.0,101.0801,101.1521,101.0082,101.1251,15334.0
2021-03-09 12:00:00,112.43,112.48,112.28,112.28,11472.0,101.1431,101.1881,101.0082,101.0082,11472.0
2021-03-09 12:05:00,112.26,112.39,112.26,112.37,8913.0,100.9902,101.1071,100.9902,101.0891,8913.0
2021-03-09 12:10:00,112.37,112.45,112.36,112.42,11862.0,101.0891,101.1611,101.0801,101.1341,11862.0
2021-03-09 12:15:00,112.42,112.5,112.41,112.48,9567.0,101.1341,101.2061,101.1251,101.1881,9567.0
2021-03-09 12:20:00,112.5,112.68,112.48,112.65,15750.0,101.2061,101.368,101.1881,101.341,15750.0
2021-03-09 12:25:00,112.66,112.67,112.55,112.61,14401.0,101.35,101.359,101.2511,101.305,14401.0
2021-03-09 12:30:00,112.61,112.78,112.61,112.66,15980.0,101.305,101.458,101.305,101.35,15980.0
2021-03-09 12:35:00,112.66,112.74,112.66,112.72,13095.0,101.35,101.422,101.35,101.404,13095.0
2021-03-09 12:40:00,112.72,112.82,112.65,112.7,13434.0,101.404,101.494,101.341,101.386,13434.0
2021-03-09 12:45:00,112.7,112.74,112.66,112.66,8182.0,101.386,101.422,101.35,101.35,8182.0
2021-03-09 12:50:00,112.66,112.76,112.61,112.75,8918.0,101.35,101.44,101.305,101.431,8918.0
2021-03-09 12:55:00,112.73,112.78,112.58,112.62,12422.0,101.413,101.458,101.278,101.314,12422.0
2021-03-09 13:00:00,112.61,112.64,112.52,112.54,10427.0,101.305,101.332,101.2241,101.2421,10427.0
2021-03-09 13:05:00,112.54,112.59,112.48,112.54,13424.0,101.2421,101.287,101.1881,101.2421,13424.0
2021-03-09 13:10:00,112.54,112.54,112.25,112.27,11957.0,101.2421,101.2421,100.9812,100.9992,11957.0
2021-03-09 13:15:00,112.27,112.33,112.16,112.27,7370.0,100.9992,101.0531,100.9002,100.9992,7370.0
2021-03-09 13:20:00,112.29,112.34,112.22,112.23,12078.0,101.0172,101.0621,100.9542,100.9632,12078.0
2021-03-09 13:25:00,112.23,112.33,112.14,112.33,7910.0,100.9632,101.0531,100.8822,101.0531,7910.0
2021-03-09 13:30:00,112.33,112.35,112.22,112.26,12218.0,101.0531,101.0711,100.9542,100.9902,12218.0
2021-03-09 13:35:00,112.26,112.32,112.24,112.28,8651.0,100.9902,101.0441,100.9722,101.0082,8651.0
2021-03-09 13:40:00,112.3,112.48,112.28,112.44,8989.0,101.0262,101.1881,101.0082,101.1521,8989.0
2021-03-09 13:45:00,112.44,112.46,112.39,112.4,8511.0,101.1521,101.1701,101.1071,101.1161,8511.0
2021-03-09 13:50:00,112.39,112.39,112.22,112.32,19108.0,101.1071,101.1071,100.9542,101.0441,19108.0
2021-03-09 13:55:00,112.3,112.46,112.3,112.36,9335.0,101.0262,101.1701,101.0262,101.0801,9335.0
2021-03-09 14:00:00,112.37,112.52,112.37,112.41,9003.0,101.0891,101.2241,101.0891,101.1251,9003.0
2021-03-09 14:05:00,112.43,112.48,112.34,112.4,9777.0,101.1431,101.1881,101.0621,101.1161,9777.0
2021-03-09 14:10:00,112.38,112.4,112.27,112.29,14205.0,101.0981,101.1161,100.9992,101.0172,14205.0
2021-03-09 14:15:00,112.29,112.34,112.23,112.3,8857.0,101.0172,101.0621,100.9632,101.0262,8857.0
2021-03-09 14:20:00,112.29,112.29,112.22,112.23,7685.0,101.0172,101.0172,100.9542,100.9632,7685.0
2021-03-09 14:25:00,112.23,112.31,112.23,112.27,11560.0,100.9632,101.0352,100.9632,100.9992,11560.0
2021-03-09 14:30:00,112.28,112.35,112.22,112.25,12785.0,101.0082,101.0711,100.9542,100.9812,12785.0
2021-03-09 14:35:00,112.25,112.31,112.19,112.19,12198.0,100.9812,101.0352,100.9272,100.9272,12198.0
2021-03-09 14:40:00,112.18,112.18,112.08,112.08,10034.0,100.9182,100.9182,100.8282,100.8282,10034.0
2021-03-09 14:45:00,112.08,112.11,111.97,112.03,11604.0,100.8282,100.8552,100.7293,100.7833,11604.0
2021-03-09 14:50:00,112.02,112.05,111.94,111.96,7349.0,100.7743,100.8013,100.7023,100.7203,7349.0
2021-03-09 14:55:00,111.95,111.96,111.82,111.91,15548.0,100.7113,100.7203,100.5943,100.6753,15548.0
2021-03-09 15:00:00,111.92,112.15,111.92,112.14,12090.0,100.6843,100.8912,100.6843,100.8822,12090.0
2021-03-09 15:05:00,112.14,112.25,112.13,112.22,14004.0,100.8822,100.9812,100.8732,100.9542,14004.0
2021-03-09 15:10:00,112.24,112.33,112.22,112.27,14122.0,100.9722,101.0531,100.9542,100.9992,14122.0
2021-03-09 15:15:00,112.25,112.32,112.19,112.2,11766.0,100.9812,101.0441,100.9272,100.9362,11766.0
2021-03-09 15:20:00,112.22,112.22,112.11,112.15,8923.0,100.9542,100.9542,100.8552,100.8912,8923.0
2021-03-09 15:25:00,112.14,112.33,112.14,112.3,10407.0,100.8822,101.0531,100.8822,101.0262,10407.0
2021-03-09 15:30:00,112.28,112.28,111.88,111.94,19073.0,101.0082,101.0082,100.6483,100.7023,19073.0
2021-03-09 15:35:00,111.95,112.18,111.89,112.17,14675.0,100.7113,100.9182,100.6573,100.9092,14675.0
2021-03-09 15:40:00,112.16,112.16,111.81,111.86,30764.0,100.9002,100.9002,100.5853,100.6303,30764.0
2021-03-09 15:45:00,111.84,111.9,111.8,111.89,32481.0,100.6123,100.6663,100.5763,100.6573,32481.0
2021-03-09 15:50:00,111.88,111.89,111.68,111.84,34203.0,100.6483,100.6573,100.4684,100.6123,34203.0
2021-03-09 15:55:00,111.81,111.88,111.52,111.59,92230.0,100.5853,100.6483,100.3245,100.3874,92230.0
2021-03-10 09:30:00,111.69,111.69,110.9,111.22,51130.0,100.4774,100.4774,99.7667,100.0546,51130.0
2021-03-10 09:35:00,111.26,111.52,111.06,111.31,19073.0,100.0906,100.3245,99.9106,100.1355,19073.0
2021-03-10 09:40:00,111.33,111.76,111.33,111.52,14170.0,100.1535,100.5404,100.1535,100.3245,14170.0
2021-03-10 09:45:00,111.52,111.52,111.06,111.36,19107.0,100.3245,100.3245,99.9106,100.1805,19107.0
2021-03-10 09:50:00,111.4,111.52,111.18,111.39,18725.0,100.2165,100.3245,100.0186,100.2075,18725.0
2021-03-10 09:55:00,111.39,111.69,111.31,111.69,38925.0,100.2075,100.4774,100.1355,100.4774,38925.0
2021-03-10 10:00:00,111.75,112.08,111.7,112.03,10332.0,100.5314,100.8282,100.4864,100.7833,10332.0
2021-03-10 10:05:00,112.0,112.1,111.66,112.07,14114.0,100.7563,100.8462,100.4504,100.8192,14114.0
2021-03-10 10:10:00,112.07,112.07,111.77,111.82,11068.0,100.8192,100.8192,100.5494,100.5943,11068.0
2021-03-10 10:15:00,111.85,111.91,111.6,111.89,5255.0,100.6213,100.6753,100.3964,100.6573,5255.0
2021-03-10 10:20:00,111.91,112.34,111.91,112.21,12188.0,100.6753,101.0621,100.6753,100.9452,12188.0
2021-03-10 10:25:00,112.21,112.34,112.08,112.21,16057.0,100.9452,101.0621,100.8282,100.9452,16057.0
2021-03-10 10:30:00,112.17,112.22,111.96,112.22,13599.0,100.9092,100.9542,100.7203,100.9542,13599.0
2021-03-10 10:35:00,112.23,112.36,112.1,112.1,11155.0,100.9632,101.0801,100.8462,100.8462,11155.0
2021-03-10 10:40:00,112.16,112.43,112.13,112.43,12398.0,100.9002,101.1431,100.8732,101.1431,12398.0
2021-03-10 10:45:00,112.49,112.57,112.21,112.57,43149.0,101.1971,101.269,100.9452,101.269,43149.0
2021-03-10 10:50:00,112.55,112.78,112.52,112.76,11878.0,101.2511,101.458,101.2241,101.44,11878.0
2021-03-10 10:55:00,112.75,112.82,112.56,112.76,17654.0,101.431,101.494,101.2601,101.44,17654.0
2021-03-10 11:00:00,112.81,113.02,112.61,112.78,12022.0,101.485,101.6739,101.305,101.458,12022.0
2021-03-10 11:05:00,112.75,112.78,112.55,112.76,10774.0,101.431,101.458,101.2511,101.44,10774.0
2021-03-10 11:10:00,112.76,112.94,112.72,112.94,17313.0,101.44,101.6019,101.404,101.6019,17313.0
2021-03-10 11:15:00,112.92,113.05,112.78,113.02,37945.0,101.5839,101.7009,101.458,101.6739,37945.0
2021-03-10 11:20:00,113.02,113.1,112.68,112.72,13979.0,101.6739,101.7458,101.368,101.404,13979.0
2021-03-10 11:25:00,112.68,112.79,112.5,112.66,28153.0,101.368,101.467,101.2061,101.35,28153.0
2021-03-10 11:30:00,112.65,112.9,112.65,112.78,16821.0,101.341,101.5659,101.341,101.458,16821.0
2021-03-10 11:35:00,112.78,112.9,112.64,112.77,97540.0,101.458,101.5659,101.332,101.449,97540.0
2021-03-10 11:40:00,112.8,112.93,112.53,112.89,75157.0,101.476,101.5929,101.2331,101.5569,75157.0
2021-03-10 11:45:00,112.91,113.07,112.7,112.96,45034.0,101.5749,101.7189,101.386,101.6199,45034.0
2021-03-10 11:50:00,113.02,113.04,112.86,112.92,12686.0,101.6739,101.6919,101.5299,101.5839,12686.0
2021-03-10 11:55:00,112.84,112.95,112.69,112.69,23135.0,101.5119,101.6109,101.377,101.377,23135.0
2021-03-10 12:00:00,112.71,112.9,112.58,112.9,105779.0,101.395,101.5659,101.278,101.5659,105779.0
2021-03-10 12:05:00,112.9,112.98,112.55,112.55,53008.0,101.5659,101.6379,101.2511,101.2511,53008.0
2021-03-10 12:10:00,112.6,113.08,112.57,112.86,74659.0,101.296,101.7278,101.269,101.5299,74659.0
2021-03-10 12:15:00,112.86,112.95,112.68,112.86,75626.0,101.5299,101.6109,101.368,101.5299,75626.0
2021-03-10 12:20:00,112.87,112.99,112.87,112.97,18248.0,101.5389,101.6469,101.5389,101.6289,18248.0
2021-03-10 12:25:00,112.96,113.02,112.65,112.79,57704.0,101.6199,101.6739,101.341,101.467,57704.0
2021-03-10 12:30:00,112.79,112.99,112.74,112.95,84238.0,101.467,101.6469,101.422,101.6109,84238.0
2021-03-10 12:35:00,112.98,113.25,112.8,113.25,37099.0,101.6379,101.8808,101.476,101.8808,37099.0
2021-03-10 12:40:00,113.27,113.39,113.24,113.32,16163.0,101.8988,102.0067,101.8718,101.9438,16163.0
2021-03-10 12:45:00,113.33,113.37,113.08,113.1,26247.0,101.9528,101.9887,101.7278,101.7458,26247.0
2021-03-10 12:50:00,113.1,113.15,112.79,112.8,16751.0,101.7458,101.7908,101.467,101.476,16751.0
2021-03-10 12:55:00,112.77,112.99,112.75,112.91,67328.0,101.449,101.6469,101.431,101.5749,67328.0
2021-03-10 13:00:00,112.93,113.02,112.82,113.0,12493.0,101.5929,101.6739,101.494,101.6559,12493.0
2021-03-10 13:05:00,112.97,113.3,112.96,113.14,24497.0,101.6289,101.9258,101.6199,101.7818,24497.0
2021-03-10 13:10:00,113.14,113.25,113.1,113.1,16121.0,101.7818,101.8808,101.7458,101.7458,16121.0
2021-03-10 13:15:00,113.11,113.15,112.74,113.0,79542.0,101.7548,101.7908,101.422,101.6559,79542.0
2021-03-10 13:20:00,113.0,113.17,112.99,113.07,15330.0,101.6559,101.8088,101.6469,101.7189,15330.0
2021-03-10 13:25:00,113.07,113.1,112.96,113.01,14392.0,101.7189,101.7458,101.6199,101.6649,14392.0
2021-03-10 13:30:00,113.03,113.11,113.0,113.06,15375.0,101.6829,101.7548,101.6559,101.7099,15375.0
2021-03-10 13:35:00,113.02,113.21,113.02,113.1,19449.0,101.6739,101.8448,101.6739,101.7458,19449.0
2021-03-10 13:40:00,113.1,113.25,112.88,112.9,92181.0,101.7458,101.8808,101.5479,101.5659,92181.0
2021-03-10 13:45:00,112.93,113.13,112.83,113.1,102399.0,101.5929,101.7728,101.5029,101.7458,102399.0
2021-03-10 13:50:00,113.09,113.18,113.09,113.15,23884.0,101.7368,101.8178,101.7368,101.7908,23884.0
2021-03-10 13:55:00,113.15,113.3,113.0,113.08,59483.0,101.7908,101.9258,101.6559,101.7278,59483.0
2021-03-10 14:00:00,113.1,113.37,113.05,113.27,78715.0,101.7458,101.9887,101.7009,101.8988,78715.0
2021-03-10 14:05:00,113.29,113.4,113.24,113.39,17397.0,101.9168,102.0157,101.8718,102.0067,17397.0
2021-03-10 14:10:00,113.4,113.45,113.23,113.24,17514.0,102.0157,102.0607,101.8628,101.8718,17514.0
2021-03-10 14:15:00,113.28,113.42,113.26,113.4,10114.0,101.9078,102.0337,101.8898,102.0157,10114.0
2021-03-10 14:20:00,113.44,113.53,113.38,113.41,11357.0,102.0517,102.1327,101.9977,102.0247,11357.0
2021-03-10 14:25:00,113.43,113.51,113.3,113.36,30208.0,102.0427,102.1147,101.9258,101.9797,30208.0
2021-03-10 14:30:00,113.39,113.45,113.37,113.43,10095.0,102.0067,102.0607,101.9887,102.0427,10095.0
2021-03-10 14:35:00,113.44,113.51,113.31,113.4,20770.0,102.0517,102.1147,101.9348,102.0157,20770.0
2021-03-10 14:40:00,113.44,113.49,113.31,113.33,14217.0,102.0517,102.0967,101.9348,101.9528,14217.0
2021-03-10 14:45:00,113.31,113.6,113.31,113.56,23755.0,101.9348,102.1956,101.9348,102.1597,23755.0
2021-03-10 14:50:00,113.56,113.56,113.38,113.47,21754.0,102.1597,102.1597,101.9977,102.0787,21754.0
2021-03-10 14:55:00,113.5,113.53,113.44,113.51,7492.0,102.1057,102.1327,102.0517,102.1147,7492.0
2021-03-10 15:00:00,113.53,113.54,113.37,113.4,11852.0,102.1327,102.1417,101.9887,102.0157,11852.0
2021-03-10 15:05:00,113.4,113.48,113.38,113.39,4507.0,102.0157,102.0877,101.9977,102.0067,4507.0
2021-03-10 15:10:00,113.45,113.49,113.39,113.45,13649.0,102.0607,102.0967,102.0067,102.0607,13649.0
2021-03-10 15:15:00,113.45,113.52,113.4,113.46,9505.0,102.0607,102.1237,102.0157,102.0697,9505.0
2021-03-10 15:20:00,113.47,113.67,113.44,113.61,16170.0,102.0787,102.2586,102.0517,102.2046,16170.0
2021-03-10 15:25:00,113.62,113.64,113.51,113.58,13797.0,102.2136,102.2316,102.1147,102.1777,13797.0
2021-03-10 15:30:00,113.57,113.57,113.44,113.5,26893.0,102.1687,102.1687,102.0517,102.1057,26893.0
2021-03-10 15:35:00,113.5,113.75,113.5,113.71,29523.0,102.1057,102.3306,102.1057,102.2946,29523.0
2021-03-10 15:40:00,113.71,113.74,113.62,113.72,30167.0,102.2946,102.3216,102.2136,102.3036,30167.0
2021-03-10 15:45:00,113.7,113.75,113.58,113.58,31746.0,102.2856,102.3306,102.1777,102.1777,31746.0
2021-03-10 15:50:00,113.53,113.71,113.52,113.59,63385.0,102.1327,102.2946,102.1237,102.1867,63385.0
2021-03-10 15:55:00,113.62,113.74,113.56,113.72,96284.0,102.2136,102.3216,102.1597,102.3036,96284.0
2021-03-11 09:30:00,112.98,113.3,112.78,112.93,37418.0,101.6379,101.9258,101.458,101.5929,37418.0
2021-03-11 09:35:00,113.05,113.54,112.96,113.32,19962.0,101.7009,102.1417,101.6199,101.9438,19962.0
2021-03-11 09:40:00,113.21,113.49,113.04,113.44,20182.0,101.8448,102.0967,101.6919,102.0517,20182.0
2021-03-11 09:45:00,113.44,113.96,113.24,113.96,22528.0,102.0517,102.5195,101.8718,102.5195,22528.0
2021-03-11 09:50:00,113.88,113.88,113.64,113.7,14730.0,102.4475,102.4475,102.2316,102.2856,14730.0
2021-03-11 09:55:00,113.7,113.94,113.66,113.73,14598.0,102.2856,102.5015,102.2496,102.3126,14598.0
2021-03-11 10:00:00,113.74,113.93,113.53,113.53,25491.0,102.3216,102.4925,102.1327,102.1327,25491.0
2021-03-11 10:05:00,113.57,113.9,113.54,113.89,9618.0,102.1687,102.4655,102.1417,102.4565,9618.0
2021-03-11 10:10:00,113.87,113.91,113.68,113.86,11616.0,102.4385,102.4745,102.2676,102.4295,11616.0
2021-03-11 10:15:00,113.84,114.13,113.82,113.97,23132.0,102.4116,102.6724,102.3936,102.5285,23132.0
2021-03-11 10:20:00,113.92,113.96,113.78,113.83,33461.0,102.4835,102.5195,102.3576,102.4026,33461.0
2021-03-11 10:25:00,113.91,113.94,113.67,113.9,139505.0,102.4745,102.5015,102.2586,102.4655,139505.0
2021-03-11 10:30:00,113.9,113.92,113.69,113.91,11413.0,102.4655,102.4835,102.2766,102.4745,11413.0
2021-03-11 10:35:00,113.91,114.06,113.84,113.95,11214.0,102.4745,102.6095,102.4116,102.5105,11214.0
2021-03-11 10:40:00,113.94,114.01,113.85,113.97,10156.0,102.5015,102.5645,102.4205,102.5285,10156.0
2021-03-11 10:45:00,114.0,114.23,113.96,114.09,21520.0,102.5555,102.7624,102.5195,102.6365,21520.0
2021-03-11 10:50:00,114.04,114.18,114.0,114.04,31475.0,102.5915,102.7174,102.5555,102.5915,31475.0
2021-03-11 10:55:00,114.05,114.48,114.05,114.3,21566.0,102.6005,102.9873,102.6005,102.8254,21566.0
2021-03-11 11:00:00,114.27,114.4,114.23,114.25,14646.0,102.7984,102.9153,102.7624,102.7804,14646.0
2021-03-11 11:05:00,114.29,114.52,114.21,114.4,14803.0,102.8164,103.0233,102.7444,102.9153,14803.0
2021-03-11 11:10:00,114.36,114.5,114.36,114.49,12183.0,102.8793,103.0053,102.8793,102.9963,12183.0
2021-03-11 11:15:00,114.48,114.64,114.47,114.63,14376.0,102.9873,103.1312,102.9783,103.1222,14376.0
2021-03-11 11:20:00,114.64,114.69,114.44,114.5,20253.0,103.1312,103.1762,102.9513,103.0053,20253.0
2021-03-11 11:25:00,114.5,114.58,114.47,114.48,14623.0,103.0053,103.0773,102.9783,102.9873,14623.0
2021-03-11 11:30:00,114.48,114.58,114.39,114.42,9200.0,102.9873,103.0773,102.9063,102.9333,9200.0
2021-03-11 11:35:00,114.42,114.47,114.33,114.44,7475.0,102.9333,102.9783,102.8524,102.9513,7475.0
2021-03-11 11:40:00,114.46,114.63,114.45,114.61,14221.0,102.9693,103.1222,102.9603,103.1043,14221.0
2021-03-11 11:45:00,114.59,114.6,114.51,114.57,15023.0,103.0863,103.0953,103.0143,103.0683,15023.0
2021-03-11 11:50:00,114.57,114.7,114.56,114.69,20907.0,103.0683,103.1852,103.0593,103.1762,20907.0
2021-03-11 11:55:00,114.69,114.71,114.48,114.49,17714.0,103.1762,103.1942,102.9873,102.9963,17714.0
2021-03-11 12:00:00,114.52,114.7,114.52,114.7,21046.0,103.0233,103.1852,103.0233,103.1852,21046.0
2021-03-11 12:05:00,114.7,114.92,114.68,114.9,12573.0,103.1852,103.3831,103.1672,103.3651,12573.0
2021-03-11 12:10:00,114.86,114.9,114.72,114.8,9912.0,103.3292,103.3651,103.2032,103.2752,9912.0
2021-03-11 12:15:00,114.8,114.84,114.69,114.7,15214.0,103.2752,103.3112,103.1762,103.1852,15214.0
2021-03-11 12:20:00,114.7,114.82,114.69,114.72,22730.0,103.1852,103.2932,103.1762,103.2032,22730.0
2021-03-11 12:25:00,114.72,114.78,114.69,114.73,14726.0,103.2032,103.2572,103.1762,103.2122,14726.0
2021-03-11 12:30:00,114.73,114.88,114.69,114.69,21067.0,103.2122,103.3471,103.1762,103.1762,21067.0
2021-03-11 12:35:00,114.69,114.72,114.57,114.71,8051.0,103.1762,103.2032,103.0683,103.1942,8051.0
2021-03-11 12:40:00,114.68,114.75,114.62,114.64,11989.0,103.1672,103.2302,103.1132,103.1312,11989.0
2021-03-11 12:45:00,114.66,114.7,114.55,114.56,9331.0,103.1492,103.1852,103.0503,103.0593,9331.0
2021-03-11 12:50:00,114.59,114.64,114.54,114.59,9574.0,103.0863,103.1312,103.0413,103.0863,9574.0
2021-03-11 12:55:00,114.6,114.65,114.54,114.57,14273.0,103.0953,103.1402,103.0413,103.0683,14273.0
2021-03-11 13:00:00,114.61,114.67,114.52,114.58,12443.0,103.1043,103.1582,103.0233,103.0773,12443.0
2021-03-11 13:05:00,114.58,114.63,114.49,114.53,14896.0,103.0773,103.1222,102.9963,103.0323,14896.0
2021-03-11 13:10:00,114.52,114.54,114.39,114.45,13954.0,103.0233,103.0413,102.9063,102.9603,13954.0
2021-03-11 13:15:00,114.48,114.52,114.41,114.5,7948.0,102.9873,103.0233,102.9243,103.0053,7948.0
2021-03-11 13:20:00,114.51,114.56,114.48,114.48,14030.0,103.0143,103.0593,102.9873,102.9873,14030.0
2021-03-11 13:25:00,114.49,114.5,114.34,114.43,12601.0,102.9963,103.0053,102.8614,102.9423,12601.0
2021-03-11 13:30:00,114.46,114.6,114.44,114.47,18672.0,102.9693,103.0953,102.9513,102.9783,18672.0
2021-03-11 13:35:00,114.47,114.53,114.26,114.28,33171.0,102.9783,103.0323,102.7894,102.8074,33171.0
2021-03-11 13:40:00,114.28,114.41,114.26,114.35,17974.0,102.8074,102.9243,102.7894,102.8704,17974.0
2021-03-11 13:45:00,114.29,114.37,114.25,114.28,12534.0,102.8164,102.8883,102.7804,102.8074,12534.0
2021-03-11 13:50:00,114.28,114.43,114.2,114.35,31126.0,102.8074,102.9423,102.7354,102.8704,31126.0
2021-03-11 13:55:00,114.33,114.37,114.22,114.25,22546.0,102.8524,102.8883,102.7534,102.7804,22546.0
2021-03-11 14:00:00,114.25,114.38,114.1,114.22,58235.0,102.7804,102.8973,102.6455,102.7534,58235.0
2021-03-11 14:05:00,114.28,114.28,114.1,114.24,29645.0,102.8074,102.8074,102.6455,102.7714,29645.0
2021-03-11 14:10:00,114.25,114.29,114.16,114.23,16848.0,102.7804,102.8164,102.6994,102.7624,16848.0
2021-03-11 14:15:00,114.23,114.29,114.1,114.29,21340.0,102.7624,102.8164,102.6455,102.8164,21340.0
2021-03-11 14:20:00,114.32,114.32,114.19,114.25,15454.0,102.8434,102.8434,102.7264,102.7804,15454.0
2021-03-11 14:25:00,114.25,114.31,114.24,114.27,11660.0,102.7804,102.8344,102.7714,102.7984,11660.0
2021-03-11 14:30:00,114.29,114.41,114.25,114.37,17188.0,102.8164,102.9243,102.7804,102.8883,17188.0
2021-03-11 14:35:00,114.36,114.37,114.15,114.16,18099.0,102.8793,102.8883,102.6904,102.6994,18099.0
2021-03-11 14:40:00,114.16,114.16,113.88,113.98,12521.0,102.6994,102.6994,102.4475,102.5375,12521.0
2021-03-11 14:45:00,114.0,114.12,113.99,114.04,13500.0,102.5555,102.6634,102.5465,102.5915,13500.0
2021-03-11 14:50:00,114.05,114.21,114.02,114.15,11909.0,102.6005,102.7444,102.5735,102.6904,11909.0
2021-03-11 14:55:00,114.13,114.21,114.07,114.08,11601.0,102.6724,102.7444,102.6185,102.6275,11601.0
2021-03-11 15:00:00,114.07,114.19,114.07,114.14,14369.0,102.6185,102.7264,102.6185,102.6814,14369.0
2021-03-11 15:05:00,114.15,114.2,114.08,114.12,24740.0,102.6904,102.7354,102.6275,102.6634,24740.0
2021-03-11 15:10:00,114.11,114.18,114.05,114.16,16232.0,102.6544,102.7174,102.6005,102.6994,16232.0
2021-03-11 15:15:00,114.14,114.19,114.1,114.15,16789.0,102.6814,102.7264,102.6455,102.6904,16789.0
2021-03-11 15:20:00,114.15,114.2,114.11,114.12,16889.0,102.6904,102.7354,102.6544,102.6634,16889.0
2021-03-11 15:25:00,114.13,114.18,114.09,114.1,19889.0,102.6724,102.7174,102.6365,102.6455,19889.0
2021-03-11 15:30:00,114.09,114.09,113.92,113.99,18889.0,102.6365,102.6365,102.4835,102.5465,18889.0
2021-03-11 15:35:00,114.01,114.18,113.97,114.12,24159.0,102.5645,102.7174,102.5285,102.6634,24159.0
2021-03-11 15:40:00,114.13,114.2,114.08,114.1,31746.0,102.6724,102.7354,102.6275,102.6455,31746.0
2021-03-11 15:45:00,114.11,114.2,114.1,114.11,39045.0,102.6544,102.7354,102.6455,102.6544,39045.0
2021-03-11 15:50:00,114.1,114.11,113.92,114.02,70940.0,102.6455,102.6544,102.4835,102.5735,70940.0
2021-03-11 15:55:00,114.02,114.04,113.76,113.76,105478.0,102.5735,102.5915,102.3396,102.3396,105478.0
2021-03-12 09:30:00,115.0,115.29,114.79,114.79,26548.0,103.4551,103.716,103.2662,103.2662,26548.0
2021-03-12 09:35:00,114.81,115.52,114.8,115.52,18972.0,103.2842,103.9229,103.2752,103.9229,18972.0
2021-03-12 09:40:00,115.51,115.52,115.16,115.24,7796.0,103.9139,103.9229,103.599,103.671,7796.0
2021-03-12 09:45:00,115.21,115.45,115.11,115.11,11965.0,103.644,103.8599,103.5541,103.5541,11965.0
2021-03-12 09:50:00,115.04,115.05,114.68,114.68,4950.0,103.4911,103.5001,103.1672,103.1672,4950.0
2021-03-12 09:55:00,114.65,114.9,114.64,114.76,18178.0,103.1402,103.3651,103.1312,103.2392,18178.0
2021-03-12 10:00:00,114.87,114.95,114.79,114.8,12339.0,103.3382,103.4101,103.2662,103.2752,12339.0
2021-03-12 10:05:00,114.78,114.82,114.66,114.78,10627.0,103.2572,103.2932,103.1492,103.2572,10627.0
2021-03-12 10:10:00,114.8,114.89,114.68,114.77,13510.0,103.2752,103.3561,103.1672,103.2482,13510.0
2021-03-12 10:15:00,114.75,115.1,114.74,115.1,12802.0,103.2302,103.5451,103.2212,103.5451,12802.0
2021-03-12 10:20:00,115.09,115.16,115.02,115.12,4750.0,103.5361,103.599,103.4731,103.5631,4750.0
2021-03-12 10:25:00,115.11,115.28,114.97,115.26,12047.0,103.5541,103.707,103.4281,103.689,12047.0
2021-03-12 10:30:00,115.2,115.2,114.99,115.09,5565.0,103.635,103.635,103.4461,103.5361,5565.0
2021-03-12 10:35:00,115.12,115.27,115.07,115.17,10830.0,103.5631,103.698,103.5181,103.608,10830.0
2021-03-12 10:40:00,115.19,115.25,114.97,115.16,10163.0,103.626,103.68,103.4281,103.599,10163.0
2021-03-12 10:45:00,115.15,115.31,115.15,115.24,5342.0,103.59,103.734,103.59,103.671,5342.0
2021-03-12 10:50:00,115.22,115.35,115.16,115.21,10620.0,103.653,103.77,103.599,103.644,10620.0
2021-03-12 10:55:00,115.21,115.58,115.2,115.53,23122.0,103.644,103.9769,103.635,103.9319,23122.0
2021-03-12 11:00:00,115.5,115.5,115.18,115.21,21213.0,103.9049,103.9049,103.617,103.644,21213.0
2021-03-12 11:05:00,115.2,115.3,115.16,115.17,8005.0,103.635,103.725,103.599,103.608,8005.0
2021-03-12 11:10:00,115.2,115.24,115.09,115.09,8515.0,103.635,103.671,103.5361,103.5361,8515.0
2021-03-12 11:15:00,115.07,115.21,115.07,115.12,7398.0,103.5181,103.644,103.5181,103.5631,7398.0
2021-03-12 11:20:00,115.14,115.22,115.12,115.12,9620.0,103.581,103.653,103.5631,103.5631,9620.0
2021-03-12 11:25:00,115.12,115.27,115.1,115.2,9250.0,103.5631,103.698,103.5451,103.635,9250.0
2021-03-12 11:30:00,115.16,115.29,115.15,115.23,10429.0,103.599,103.716,103.59,103.662,10429.0
2021-03-12 11:35:00,115.21,115.29,115.11,115.17,7737.0,103.644,103.716,103.5541,103.608,7737.0
2021-03-12 11:40:00,115.13,115.16,115.06,115.07,5107.0,103.572,103.599,103.5091,103.5181,5107.0
2021-03-12 11:45:00,115.09,115.22,115.09,115.22,6064.0,103.5361,103.653,103.5361,103.653,6064.0
2021-03-12 11:50:00,115.24,115.29,115.13,115.18,10368.0,103.671,103.716,103.572,103.617,10368.0
2021-03-12 11:55:00,115.17,115.27,115.16,115.19,5965.0,103.608,103.698,103.599,103.626,5965.0
2021-03-12 12:00:00,115.17,115.17,115.04,115.17,11193.0,103.608,103.608,103.4911,103.608,11193.0
2021-03-12 12:05:00,115.14,115.2,115.02,115.08,7102.0,103.581,103.635,103.4731,103.5271,7102.0
2021-03-12 12:10:00,115.08,115.26,115.08,115.18,6327.0,103.5271,103.689,103.5271,103.617,6327.0
2021-03-12 12:15:00,115.22,115.28,115.19,115.22,6801.0,103.653,103.707,103.626,103.653,6801.0
2021-03-12 12:20:00,115.21,115.22,115.12,115.15,5859.0,103.644,103.653,103.5631,103.59,5859.0
2021-03-12 12:25:00,115.18,115.24,115.1,115.19,9581.0,103.617,103.671,103.5451,103.626,9581.0
2021-03-12 12:30:00,115.19,115.21,115.03,115.08,8288.0,103.626,103.644,103.4821,103.5271,8288.0
2021-03-12 12:35:00,115.06,115.1,115.03,115.05,8552.0,103.5091,103.5451,103.4821,103.5001,8552.0
2021-03-12 12:40:00,115.03,115.38,115.03,115.35,28573.0,103.4821,103.797,103.4821,103.77,28573.0
2021-03-12 12:45:00,115.34,115.5,115.31,115.42,20842.0,103.761,103.9049,103.734,103.8329,20842.0
2021-03-12 12:50:00,115.4,115.43,115.31,115.39,3728.0,103.8149,103.8419,103.734,103.8059,3728.0
2021-03-12 12:55:00,115.37,115.45,115.35,115.38,8474.0,103.788,103.8599,103.77,103.797,8474.0
2021-03-12 13:00:00,115.38,115.49,115.34,115.48,6818.0,103.797,103.8959,103.761,103.8869,6818.0
2021-03-12 13:05:00,115.49,115.51,115.34,115.38,19606.0,103.8959,103.9139,103.761,103.797,19606.0
2021-03-12 13:10:00,115.39,115.44,115.37,115.44,4706.0,103.8059,103.8509,103.788,103.8509,4706.0
2021-03-12 13:15:00,115.45,115.59,115.41,115.56,6527.0,103.8599,103.9859,103.8239,103.9589,6527.0
2021-03-12 13:20:00,115.54,115.54,115.4,115.44,12548.0,103.9409,103.9409,103.8149,103.8509,12548.0
2021-03-12 13:25:00,115.45,115.59,115.45,115.57,8385.0,103.8599,103.9859,103.8599,103.9679,8385.0
2021-03-12 13:30:00,115.55,115.58,115.48,115.52,10411.0,103.9499,103.9769,103.8869,103.9229,10411.0
2021-03-12 13:35:00,115.51,115.59,115.49,115.57,8004.0,103.9139,103.9859,103.8959,103.9679,8004.0
2021-03-12 13:40:00,115.59,115.59,115.48,115.59,10273.0,103.9859,103.9859,103.8869,103.9859,10273.0
2021-03-12 13:45:00,115.58,115.59,115.43,115.44,17644.0,103.9769,103.9859,103.8419,103.8509,17644.0
2021-03-12 13:50:00,115.43,115.55,115.43,115.55,3884.0,103.8419,103.9499,103.8419,103.9499,3884.0
2021-03-12 13:55:00,115.57,115.59,115.5,115.54,8109.0,103.9679,103.9859,103.9049,103.9409,8109.0
2021-03-12 14:00:00,115.55,115.59,115.51,115.54,11916.0,103.9499,103.9859,103.9139,103.9409,11916.0
2021-03-12 14:05:00,115.56,115.58,115.54,115.57,5021.0,103.9589,103.9769,103.9409,103.9679,5021.0
2021-03-12 14:10:00,115.56,115.59,115.5,115.59,8597.0,103.9589,103.9859,103.9049,103.9859,8597.0
2021-03-12 14:15:00,115.59,115.59,115.52,115.56,8482.0,103.9859,103.9859,103.9229,103.9589,8482.0
2021-03-12 14:20:00,115.56,115.62,115.54,115.61,11452.0,103.9589,104.0129,103.9409,104.0039,11452.0
2021-03-12 14:25:00,115.6,115.68,115.6,115.66,14634.0,103.9949,104.0668,103.9949,104.0488,14634.0
2021-03-12 14:30:00,115.68,115.69,115.62,115.64,11656.0,104.0668,104.0758,104.0129,104.0308,11656.0
2021-03-12 14:35:00,115.66,115.66,115.52,115.52,8411.0,104.0488,104.0488,103.9229,103.9229,8411.0
2021-03-12 14:40:00,115.51,115.52,115.44,115.52,4342.0,103.9139,103.9229,103.8509,103.9229,4342.0
2021-03-12 14:45:00,115.51,115.64,115.5,115.61,9300.0,103.9139,104.0308,103.9049,104.0039,9300.0
2021-03-12 14:50:00,115.6,115.64,115.49,115.5,7212.0,103.9949,104.0308,103.8959,103.9049,7212.0
2021-03-12 14:55:00,115.52,115.63,115.52,115.62,11172.0,103.9229,104.0219,103.9229,104.0129,11172.0
2021-03-12 15:00:00,115.62,115.62,115.47,115.48,22315.0,104.0129,104.0129,103.8779,103.8869,22315.0
2021-03-12 15:05:00,115.5,115.54,115.44,115.49,18734.0,103.9049,103.9409,103.8509,103.8959,18734.0
2021-03-12 15:10:00,115.48,115.58,115.44,115.55,32119.0,103.8869,103.9769,103.8509,103.9499,32119.0
2021-03-12 15:15:00,115.52,115.63,115.5,115.57,7622.0,103.9229,104.0219,103.9049,103.9679,7622.0
2021-03-12 15:20:00,115.58,115.74,115.58,115.74,9933.0,103.9769,104.1208,103.9769,104.1208,9933.0
2021-03-12 15:25:00,115.75,115.82,115.73,115.74,11273.0,104.1298,104.1928,104.1118,104.1208,11273.0
2021-03-12 15:30:00,115.74,115.79,115.69,115.73,15753.0,104.1208,104.1658,104.0758,104.1118,15753.0
2021-03-12 15:35:00,115.75,115.82,115.71,115.71,16481.0,104.1298,104.1928,104.0938,104.0938,16481.0
2021-03-12 15:40:00,115.71,115.76,115.62,115.66,23505.0,104.0938,104.1388,104.0129,104.0488,23505.0
2021-03-12 15:45:00,115.67,115.7,115.6,115.6,24485.0,104.0578,104.0848,103.9949,103.9949,24485.0
2021-03-12 15:50:00,115.58,115.59,115.48,115.52,32716.0,103.9769,103.9859,103.8869,103.9229,32716.0
2021-03-12 15:55:00,115.54,115.8,115.54,115.76,61076.0,103.9409,104.1748,103.9409,104.1388,61076.0
2021-03-15 09:30:00,115.68,116.6,115.6,116.59,36213.0,104.0668,104.8945,103.9949,104.8855,36213.0
2021-03-15 09:35:00,116.6,116.98,116.51,116.82,18754.0,104.8945,105.2363,104.8135,105.0924,18754.0
2021-03-15 09:40:00,116.76,116.85,116.52,116.57,16360.0,105.0384,105.1194,104.8225,104.8675,16360.0
2021-03-15 09:45:00,116.59,116.84,116.48,116.48,14880.0,104.8855,105.1104,104.7865,104.7865,14880.0
2021-03-15 09:50:00,116.48,116.68,116.36,116.67,18987.0,104.7865,104.9664,104.6786,104.9574,18987.0
2021-03-15 09:55:00,116.68,116.75,116.49,116.62,14524.0,104.9664,105.0294,104.7955,104.9125,14524.0
2021-03-15 10:00:00,116.62,116.66,116.36,116.56,13855.0,104.9125,104.9485,104.6786,104.8585,13855.0
2021-03-15 10:05:00,116.55,116.6,116.46,116.51,20666.0,104.8495,104.8945,104.7685,104.8135,20666.0
2021-03-15 10:10:00,116.5,116.52,116.29,116.37,13046.0,104.8045,104.8225,104.6156,104.6876,13046.0
2021-03-15 10:15:00,116.38,116.62,116.29,116.57,13087.0,104.6966,104.9125,104.6156,104.8675,13087.0
2021-03-15 10:20:00,116.62,116.87,116.53,116.81,18595.0,104.9125,105.1374,104.8315,105.0834,18595.0
2021-03-15 10:25:00,116.82,117.13,116.82,117.0,37230.0,105.0924,105.3713,105.0924,105.2543,37230.0
2021-03-15 10:30:00,117.02,117.03,116.85,116.88,22800.0,105.2723,105.2813,105.1194,105.1464,22800.0
2021-03-15 10:35:00,116.91,117.22,116.91,116.98,24693.0,105.1734,105.4522,105.1734,105.2363,24693.0
2021-03-15 10:40:00,116.98,117.18,116.96,117.01,14429.0,105.2363,105.4162,105.2183,105.2633,14429.0
2021-03-15 10:45:00,117.03,117.08,116.96,117.07,12741.0,105.2813,105.3263,105.2183,105.3173,12741.0
2021-03-15 10:50:00,117.06,117.16,116.87,117.16,20452.0,105.3083,105.3983,105.1374,105.3983,20452.0
2021-03-15 10:55:00,117.16,117.16,116.89,116.97,31681.0,105.3983,105.3983,105.1554,105.2273,31681.0
2021-03-15 11:00:00,116.95,116.97,116.83,116.92,13071.0,105.2093,105.2273,105.1014,105.1824,13071.0
2021-03-15 11:05:00,116.91,117.18,116.89,117.09,28828.0,105.1734,105.4162,105.1554,105.3353,28828.0
2021-03-15 11:10:00,117.07,117.11,116.86,116.94,14855.0,105.3173,105.3533,105.1284,105.2003,14855.0
2021-03-15 11:15:00,116.94,117.1,116.94,117.05,10789.0,105.2003,105.3443,105.2003,105.2993,10789.0
2021-03-15 11:20:00,117.02,117.19,117.02,117.17,14910.0,105.2723,105.4252,105.2723,105.4073,14910.0
2021-03-15 11:25:00,117.15,117.16,116.98,116.98,15563.0,105.3893,105.3983,105.2363,105.2363,15563.0
2021-03-15 11:30:00,116.96,116.98,116.49,116.56,14004.0,105.2183,105.2363,104.7955,104.8585,14004.0
2021-03-15 11:35:00,116.54,116.57,116.4,116.47,8602.0,104.8405,104.8675,104.7146,104.7775,8602.0
2021-03-15 11:40:00,116.46,116.64,116.39,116.6,9821.0,104.7685,104.9305,104.7056,104.8945,9821.0
2021-03-15 11:45:00,116.64,116.72,116.49,116.54,10010.0,104.9305,105.0024,104.7955,104.8405,10010.0
2021-03-15 11:50:00,116.52,116.53,116.13,116.32,18680.0,104.8225,104.8315,104.4717,104.6426,18680.0
2021-03-15 11:55:00,116.32,116.51,116.32,116.43,5571.0,104.6426,104.8135,104.6426,104.7415,5571.0
2021-03-15 12:00:00,116.44,116.66,116.43,116.66,6557.0,104.7505,104.9485,104.7415,104.9485,6557.0
2021-03-15 12:05:00,116.61,116.68,116.51,116.68,7392.0,104.9035,104.9664,104.8135,104.9664,7392.0
2021-03-15 12:10:00,116.7,116.86,116.63,116.64,12911.0,104.9844,105.1284,104.9215,104.9305,12911.0
2021-03-15 12:15:00,116.65,116.87,116.61,116.85,7609.0,104.9395,105.1374,104.9035,105.1194,7609.0
2021-03-15 12:20:00,116.87,116.92,116.73,116.84,11697.0,105.1374,105.1824,105.0114,105.1104,11697.0
2021-03-15 12:25:00,116.81,116.95,116.73,116.89,54351.0,105.0834,105.2093,105.0114,105.1554,54351.0
2021-03-15 12:30:00,116.85,116.86,116.67,116.72,13269.0,105.1194,105.1284,104.9574,105.0024,13269.0
2021-03-15 12:35:00,116.7,116.73,116.63,116.71,5515.0,104.9844,105.0114,104.9215,104.9934,5515.0
2021-03-15 12:40:00,116.73,116.85,116.73,116.79,8443.0,105.0114,105.1194,105.0114,105.0654,8443.0
2021-03-15 12:45:00,116.79,116.97,116.74,116.93,33080.0,105.0654,105.2273,105.0204,105.1913,33080.0
2021-03-15 12:50:00,116.93,116.98,116.75,116.8,12360.0,105.1913,105.2363,105.0294,105.0744,12360.0
2021-03-15 12:55:00,116.82,116.84,116.69,116.77,14545.0,105.0924,105.1104,104.9754,105.0474,14545.0
2021-03-15 13:00:00,116.79,116.83,116.71,116.77,5208.0,105.0654,105.1014,104.9934,105.0474,5208.0
2021-03-15 13:05:00,116.8,116.85,116.74,116.8,6301.0,105.0744,105.1194,105.0204,105.0744,6301.0
2021-03-15 13:10:00,116.82,116.9,116.81,116.89,6166.0,105.0924,105.1644,105.0834,105.1554,6166.0
2021-03-15 13:15:00,116.89,116.92,116.75,116.78,11700.0,105.1554,105.1824,105.0294,105.0564,11700.0
2021-03-15 13:20:00,116.77,116.8,116.65,116.66,8430.0,105.0474,105.0744,104.9395,104.9485,8430.0
2021-03-15 13:25:00,116.69,116.69,116.62,116.63,16323.0,104.9754,104.9754,104.9125,104.9215,16323.0
2021-03-15 13:30:00,116.63,116.63,116.47,116.52,11732.0,104.9215,104.9215,104.7775,104.8225,11732.0
2021-03-15 13:35:00,116.52,116.62,116.52,116.54,6567.0,104.8225,104.9125,104.8225,104.8405,6567.0
2021-03-15 13:40:00,116.53,116.61,116.53,116.61,8994.0,104.8315,104.9035,104.8315,104.9035,8994.0
2021-03-15 13:45:00,116.59,116.72,116.58,116.71,9943.0,104.8855,105.0024,104.8765,104.9934,9943.0
2021-03-15 13:50:00,116.72,116.85,116.72,116.78,8847.0,105.0024,105.1194,105.0024,105.0564,8847.0
2021-03-15 13:55:00,116.77,116.83,116.74,116.81,8135.0,105.0474,105.1014,105.0204,105.0834,8135.0
2021-03-15 14:00:00,116.83,116.89,116.74,116.88,7547.0,105.1014,105.1554,105.0204,105.1464,7547.0
2021-03-15 14:05:00,116.87,116.9,116.84,116.87,8409.0,105.1374,105.1644,105.1104,105.1374,8409.0
2021-03-15 14:10:00,116.9,116.95,116.75,116.78,6378.0,105.1644,105.2093,105.0294,105.0564,6378.0
2021-03-15 14:15:00,116.75,116.79,116.7,116.76,10981.0,105.0294,105.0654,104.9844,105.0384,10981.0
2021-03-15 14:20:00,116.76,116.8,116.73,116.78,7557.0,105.0384,105.0744,105.0114,105.0564,7557.0
2021-03-15 14:25:00,116.78,116.91,116.76,116.9,9846.0,105.0564,105.1734,105.0384,105.1644,9846.0
2021-03-15 14:30:00,116.87,116.92,116.77,116.9,11033.0,105.1374,105.1824,105.0474,105.1644,11033.0
2021-03-15 14:35:00,116.89,116.9,116.74,116.75,8827.0,105.1554,105.1644,105.0204,105.0294,8827.0
2021-03-15 14:40:00,116.72,116.82,116.71,116.73,10655.0,105.0024,105.0924,104.9934,105.0114,10655.0
2021-03-15 14:45:00,116.72,116.74,116.65,116.73,7256.0,105.0024,105.0204,104.9395,105.0114,7256.0
2021-03-15 14:50:00,116.7,116.75,116.65,116.7,10021.0,104.9844,105.0294,104.9395,104.9844,10021.0
2021-03-15 14:55:00,116.71,116.76,116.67,116.68,17136.0,104.9934,105.0384,104.9574,104.9664,17136.0
2021-03-15 15:00:00,116.66,116.75,116.63,116.75,9481.0,104.9485,105.0294,104.9215,105.0294,9481.0
2021-03-15 15:05:00,116.75,116.85,116.67,116.81,32182.0,105.0294,105.1194,104.9574,105.0834,32182.0
2021-03-15 15:10:00,116.82,116.91,116.78,116.89,16746.0,105.0924,105.1734,105.0564,105.1554,16746.0
2021-03-15 15:15:00,116.88,116.95,116.86,116.89,21698.0,105.1464,105.2093,105.1284,105.1554,21698.0
2021-03-15 15:20:00,116.89,116.91,116.85,116.86,17965.0,105.1554,105.1734,105.1194,105.1284,17965.0
2021-03-15 15:25:00,116.88,116.88,116.81,116.84,11801.0,105.1464,105.1464,105.0834,105.1104,11801.0
2021-03-15 15:30:00,116.85,116.85,116.74,116.83,22449.0,105.1194,105.1194,105.0204,105.1014,22449.0
2021-03-15 15:35:00,116.83,116.88,116.8,116.88,22138.0,105.1014,105.1464,105.0744,105.1464,22138.0
2021-03-15 15:40:00,116.88,116.88,116.75,116.86,24615.0,105.1464,105.1464,105.0294,105.1284,24615.0
2021-03-15 15:45:00,116.86,117.01,116.85,117.01,50102.0,105.1284,105.2633,105.1194,105.2633,50102.0
2021-03-15 15:50:00,117.05,117.16,117.01,117.13,65283.0,105.2993,105.3983,105.2633,105.3713,65283.0
2021-03-15 15:55:00,117.12,117.3,117.11,117.27,131530.0,105.3623,105.5242,105.3533,105.4972,131530.0
2021-03-16 09:30:00,116.6,116.78,116.33,116.54,24242.0,104.8945,105.0564,104.6516,104.8405,24242.0
2021-03-16 09:35:00,116.6,116.68,116.49,116.59,10637.0,104.8945,104.9664,104.7955,104.8855,10637.0
2021-03-16 09:40:00,116.57,116.6,116.39,116.57,6994.0,104.8675,104.8945,104.7056,104.8675,6994.0
2021-03-16 09:45:00,116.49,116.86,116.36,116.82,12050.0,104.7955,105.1284,104.6786,105.0924,12050.0
2021-03-16 09:50:00,116.85,117.01,116.74,116.78,11565.0,105.1194,105.2633,105.0204,105.0564,11565.0
2021-03-16 09:55:00,116.8,116.82,116.45,116.45,15778.0,105.0744,105.0924,104.7595,104.7595,15778.0
2021-03-16 10:00:00,116.55,116.63,116.1,116.21,13701.0,104.8495,104.9215,104.4447,104.5436,13701.0
2021-03-16 10:05:00,116.21,116.3,116.05,116.06,9977.0,104.5436,104.6246,104.3997,104.4087,9977.0
2021-03-16 10:10:00,116.03,116.14,115.88,115.89,10691.0,104.3817,104.4807,104.2468,104.2558,10691.0
2021-03-16 10:15:00,115.89,116.22,115.87,116.1,172859.0,104.2558,104.5526,104.2378,104.4447,172859.0
2021-03-16 10:20:00,116.09,116.1,115.92,116.07,6709.0,104.4357,104.4447,104.2827,104.4177,6709.0
2021-03-16 10:25:00,116.1,116.14,115.82,115.98,14978.0,104.4447,104.4807,104.1928,104.3367,14978.0
2021-03-16 10:30:00,115.95,115.95,115.75,115.79,6409.0,104.3097,104.3097,104.1298,104.1658,6409.0
2021-03-16 10:35:00,115.79,116.07,115.79,115.9,11259.0,104.1658,104.4177,104.1658,104.2647,11259.0
2021-03-16 10:40:00,115.86,115.98,115.8,115.9,14131.0,104.2288,104.3367,104.1748,104.2647,14131.0
2021-03-16 10:45:00,115.9,115.91,115.67,115.69,12469.0,104.2647,104.2737,104.0578,104.0758,12469.0
2021-03-16 10:50:00,115.71,115.71,115.49,115.55,12360.0,104.0938,104.0938,103.8959,103.9499,12360.0
2021-03-16 10:55:00,115.51,115.58,115.48,115.51,10302.0,103.9139,103.9769,103.8869,103.9139,10302.0
2021-03-16 11:00:00,115.51,115.52,115.06,115.06,16967.0,103.9139,103.9229,103.5091,103.5091,16967.0
2021-03-16 11:05:00,115.08,115.38,115.04,115.29,9974.0,103.5271,103.797,103.4911,103.716,9974.0
2021-03-16 11:10:00,115.27,115.6,115.27,115.57,7851.0,103.698,103.9949,103.698,103.9679,7851.0
2021-03-16 11:15:00,115.55,115.62,115.36,115.41,20845.0,103.9499,104.0129,103.779,103.8239,20845.0
2021-03-16 11:20:00,115.4,115.56,115.36,115.56,6947.0,103.8149,103.9589,103.779,103.9589,6947.0
2021-03-16 11:25:00,115.56,115.65,115.49,115.63,11372.0,103.9589,104.0398,103.8959,104.0219,11372.0
2021-03-16 11:30:00,115.63,115.65,115.39,115.53,14287.0,104.0219,104.0398,103.8059,103.9319,14287.0
2021-03-16 11:35:00,115.54,115.63,115.48,115.59,8948.0,103.9409,104.0219,103.8869,103.9859,8948.0
2021-03-16 11:40:00,115.56,115.63,115.53,115.6,9203.0,103.9589,104.0219,103.9319,103.9949,9203.0
2021-03-16 11:45:00,115.59,115.62,115.52,115.6,22418.0,103.9859,104.0129,103.9229,103.9949,22418.0
2021-03-16 11:50:00,115.56,115.79,115.56,115.7,13744.0,103.9589,104.1658,103.9589,104.0848,13744.0
2021-03-16 11:55:00,115.69,115.81,115.68,115.75,7104.0,104.0758,104.1838,104.0668,104.1298,7104.0
2021-03-16 12:00:00,115.78,115.83,115.69,115.69,8235.0,104.1568,104.2018,104.0758,104.0758,8235.0
2021-03-16 12:05:00,115.7,115.82,115.69,115.82,9006.0,104.0848,104.1928,104.0758,104.1928,9006.0
2021-03-16 12:10:00,115.8,115.8,115.67,115.67,8715.0,104.1748,104.1748,104.0578,104.0578,8715.0
2021-03-16 12:15:00,115.72,115.76,115.67,115.73,9497.0,104.1028,104.1388,104.0578,104.1118,9497.0
2021-03-16 12:20:00,115.75,115.78,115.67,115.73,14281.0,104.1298,104.1568,104.0578,104.1118,14281.0
2021-03-16 12:25:00,115.74,115.97,115.73,115.94,11726.0,104.1208,104.3277,104.1118,104.3007,11726.0
2021-03-16 12:30:00,115.92,115.92,115.84,115.9,9762.0,104.2827,104.2827,104.2108,104.2647,9762.0
2021-03-16 12:35:00,115.9,115.93,115.82,115.85,11042.0,104.2647,104.2917,104.1928,104.2198,11042.0
2021-03-16 12:40:00,115.87,115.87,115.75,115.75,7795.0,104.2378,104.2378,104.1298,104.1298,7795.0
2021-03-16 12:45:00,115.78,115.85,115.76,115.84,10208.0,104.1568,104.2198,104.1388,104.2108,10208.0
2021-03-16 12:50:00,115.85,115.89,115.79,115.82,5908.0,104.2198,104.2558,104.1658,104.1928,5908.0
2021-03-16 12:55:00,115.81,115.82,115.75,115.8,5338.0,104.1838,104.1928,104.1298,104.1748,5338.0
2021-03-16 13:00:00,115.79,115.98,115.77,115.84,17477.0,104.1658,104.3367,104.1478,104.2108,17477.0
2021-03-16 13:05:00,115.87,115.89,115.81,115.82,13238.0,104.2378,104.2558,104.1838,104.1928,13238.0
2021-03-16 13:10:00,115.82,115.84,115.76,115.83,5501.0,104.1928,104.2108,104.1388,104.2018,5501.0
2021-03-16 13:15:00,115.83,115.87,115.67,115.67,12260.0,104.2018,104.2378,104.0578,104.0578,12260.0
2021-03-16 13:20:00,115.68,115.77,115.55,115.56,22787.0,104.0668,104.1478,103.9499,103.9589,22787.0
2021-03-16 13:25:00,115.61,115.78,115.53,115.76,9126.0,104.0039,104.1568,103.9319,104.1388,9126.0
2021-03-16 13:30:00,115.77,115.79,115.68,115.71,10505.0,104.1478,104.1658,104.0668,104.0938,10505.0
2021-03-16 13:35:00,115.7,115.73,115.6,115.61,11153.0,104.0848,104.1118,103.9949,104.0039,11153.0
2021-03-16 13:40:00,115.61,115.85,115.61,115.84,7486.0,104.0039,104.2198,104.0039,104.2108,7486.0
2021-03-16 13:45:00,115.85,115.85,115.72,115.74,10159.0,104.2198,104.2198,104.1028,104.1208,10159.0
2021-03-16 13:50:00,115.77,115.85,115.72,115.81,9703.0,104.1478,104.2198,104.1028,104.1838,9703.0
2021-03-16 13:55:00,115.78,115.85,115.72,115.72,6939.0,104.1568,104.2198,104.1028,104.1028,6939.0
2021-03-16 14:00:00,115.71,115.87,115.7,115.86,11951.0,104.0938,104.2378,104.0848,104.2288,11951.0
2021-03-16 14:05:00,115.89,116.05,115.88,115.89,10893.0,104.2558,104.3997,104.2468,104.2558,10893.0
2021-03-16 14:10:00,115.91,115.91,115.72,115.74,7231.0,104.2737,104.2737,104.1028,104.1208,7231.0
2021-03-16 14:15:00,115.76,115.9,115.75,115.78,8077.0,104.1388,104.2647,104.1298,104.1568,8077.0
2021-03-16 14:20:00,115.79,115.9,115.79,115.9,12886.0,104.1658,104.2647,104.1658,104.2647,12886.0
2021-03-16 14:25:00,115.92,116.06,115.9,116.01,6067.0,104.2827,104.4087,104.2647,104.3637,6067.0
2021-03-16 14:30:00,116.04,116.04,115.9,115.94,15595.0,104.3907,104.3907,104.2647,104.3007,15595.0
2021-03-16 14:35:00,115.93,115.99,115.85,115.92,11520.0,104.2917,104.3457,104.2198,104.2827,11520.0
2021-03-16 14:40:00,115.89,115.96,115.84,115.92,9545.0,104.2558,104.3187,104.2108,104.2827,9545.0
2021-03-16 14:45:00,115.9,115.97,115.87,115.96,8615.0,104.2647,104.3277,104.2378,104.3187,8615.0
2021-03-16 14:50:00,115.96,115.99,115.91,115.98,6940.0,104.3187,104.3457,104.2737,104.3367,6940.0
2021-03-16 14:55:00,115.98,116.02,115.88,115.89,8341.0,104.3367,104.3727,104.2468,104.2558,8341.0
2021-03-16 15:00:00,115.86,115.88,115.72,115.81,16509.0,104.2288,104.2468,104.1028,104.1838,16509.0
2021-03-16 15:05:00,115.79,115.93,115.78,115.9,7335.0,104.1658,104.2917,104.1568,104.2647,7335.0
2021-03-16 15:10:00,115.91,116.0,115.88,115.93,10818.0,104.2737,104.3547,104.2468,104.2917,10818.0
2021-03-16 15:15:00,115.96,116.03,115.94,116.01,11635.0,104.3187,104.3817,104.3007,104.3637,11635.0
2021-03-16 15:20:00,115.98,115.99,115.87,115.93,13145.0,104.3367,104.3457,104.2378,104.2917,13145.0
2021-03-16 15:25:00,115.91,115.98,115.89,115.93,9457.0,104.2737,104.3367,104.2558,104.2917,9457.0
2021-03-16 15:30:00,115.94,115.97,115.82,115.97,14427.0,104.3007,104.3277,104.1928,104.3277,14427.0
2021-03-16 15:35:00,115.97,116.02,115.87,115.95,15500.0,104.3277,104.3727,104.2378,104.3097,15500.0
2021-03-16 15:40:00,115.95,115.96,115.81,115.81,21969.0,104.3097,104.3187,104.1838,104.1838,21969.0
2021-03-16 15:45:00,115.84,116.02,115.82,116.02,26527.0,104.2108,104.3727,104.1928,104.3727,26527.0
2021-03-16 15:50:00,116.03,116.07,115.9,115.98,33391.0,104.3817,104.4177,104.2647,104.3367,33391.0
2021-03-16 15:55:00,116.02,116.16,115.83,115.85,209558.0,104.3727,104.4986,104.2018,104.2198,209558.0
2021-03-17 09:30:00,116.52,116.52,115.6,115.65,40799.0,104.8225,104.8225,103.9949,104.0398,40799.0
2021-03-17 09:35:00,115.68,116.13,115.5,115.98,30104.0,104.0668,104.4717,103.9049,104.3367,30104.0
2021-03-17 09:40:00,116.07,116.07,115.7,115.96,14357.0,104.4177,104.4177,104.0848,104.3187,14357.0
2021-03-17 09:45:00,115.96,116.02,115.77,115.94,15004.0,104.3187,104.3727,104.1478,104.3007,15004.0
2021-03-17 09:50:00,115.96,115.96,115.73,115.78,13343.0,104.3187,104.3187,104.1118,104.1568,13343.0
2021-03-17 09:55:00,115.76,115.91,115.31,115.33,48228.0,104.1388,104.2737,103.734,103.752,48228.0
2021-03-17 10:00:00,115.26,115.34,114.71,114.75,22638.0,103.689,103.761,103.1942,103.2302,22638.0
2021-03-17 10:05:00,114.77,114.91,114.61,114.78,35281.0,103.2482,103.3741,103.1043,103.2572,35281.0
2021-03-17 10:10:00,114.79,115.07,114.75,114.91,191957.0,103.2662,103.5181,103.2302,103.3741,191957.0
2021-03-17 10:15:00,114.91,114.93,114.72,114.88,12038.0,103.3741,103.3921,103.2032,103.3471,12038.0
2021-03-17 10:20:00,114.87,114.98,114.73,114.98,8809.0,103.3382,103.4371,103.2122,103.4371,8809.0
2021-03-17 10:25:00,115.03,115.28,115.0,115.07,18295.0,103.4821,103.707,103.4551,103.5181,18295.0
2021-03-17 10:30:00,115.09,115.15,114.86,114.91,23468.0,103.5361,103.59,103.3292,103.3741,23468.0
2021-03-17 10:35:00,114.91,114.99,114.75,114.92,10395.0,103.3741,103.4461,103.2302,103.3831,10395.0
2021-03-17 10:40:00,114.96,115.12,114.88,114.98,12241.0,103.4191,103.5631,103.3471,103.4371,12241.0
2021-03-17 10:45:00,114.95,115.24,114.93,115.17,9214.0,103.4101,103.671,103.3921,103.608,9214.0
2021-03-17 10:50:00,115.13,115.27,115.03,115.22,15758.0,103.572,103.698,103.4821,103.653,15758.0
2021-03-17 10:55:00,115.2,115.29,115.12,115.18,8006.0,103.635,103.716,103.5631,103.617,8006.0
2021-03-17 11:00:00,115.21,115.51,115.2,115.51,14630.0,103.644,103.9139,103.635,103.9139,14630.0
2021-03-17 11:05:00,115.5,115.65,115.47,115.61,10651.0,103.9049,104.0398,103.8779,104.0039,10651.0
2021-03-17 11:10:00,115.6,115.64,115.53,115.59,11988.0,103.9949,104.0308,103.9319,103.9859,11988.0
2021-03-17 11:15:00,115.62,115.68,115.51,115.52,10105.0,104.0129,104.0668,103.9139,103.9229,10105.0
2021-03-17 11:20:00,115.5,115.65,115.5,115.64,10451.0,103.9049,104.0398,103.9049,104.0308,10451.0
2021-03-17 11:25:00,115.63,115.78,115.61,115.66,11327.0,104.0219,104.1568,104.0039,104.0488,11327.0
2021-03-17 11:30:00,115.63,115.74,115.62,115.62,15734.0,104.0219,104.1208,104.0129,104.0129,15734.0
2021-03-17 11:35:00,115.65,115.73,115.64,115.69,22011.0,104.0398,104.1118,104.0308,104.0758,22011.0
2021-03-17 11:40:00,115.69,116.08,115.69,115.92,20319.0,104.0758,104.4267,104.0758,104.2827,20319.0
2021-03-17 11:45:00,115.91,115.98,115.84,115.92,7633.0,104.2737,104.3367,104.2108,104.2827,7633.0
2021-03-17 11:50:00,115.89,116.0,115.87,115.99,10135.0,104.2558,104.3547,104.2378,104.3457,10135.0
2021-03-17 11:55:00,116.0,116.07,115.9,115.94,12132.0,104.3547,104.4177,104.2647,104.3007,12132.0
2021-03-17 12:00:00,115.94,116.05,115.93,116.05,13664.0,104.3007,104.3997,104.2917,104.3997,13664.0
2021-03-17 12:05:00,116.06,116.11,116.01,116.01,8536.0,104.4087,104.4537,104.3637,104.3637,8536.0
2021-03-17 12:10:00,116.03,116.09,115.93,115.96,10836.0,104.3817,104.4357,104.2917,104.3187,10836.0
2021-03-17 12:15:00,115.94,116.01,115.91,115.96,8586.0,104.3007,104.3637,104.2737,104.3187,8586.0
2021-03-17 12:20:00,115.95,115.95,115.73,115.75,6813.0,104.3097,104.3097,104.1118,104.1298,6813.0
2021-03-17 12:25:00,115.71,115.73,115.63,115.67,6359.0,104.0938,104.1118,104.0219,104.0578,6359.0
2021-03-17 12:30:00,115.67,115.73,115.62,115.64,9850.0,104.0578,104.1118,104.0129,104.0308,9850.0
2021-03-17 12:35:00,115.67,115.67,115.54,115.58,10017.0,104.0578,104.0578,103.9409,103.9769,10017.0
2021-03-17 12:40:00,115.57,115.72,115.57,115.63,7334.0,103.9679,104.1028,103.9679,104.0219,7334.0
2021-03-17 12:45:00,115.64,115.65,115.57,115.62,7577.0,104.0308,104.0398,103.9679,104.0129,7577.0
2021-03-17 12:50:00,115.62,115.79,115.6,115.71,7373.0,104.0129,104.1658,103.9949,104.0938,7373.0
2021-03-17 12:55:00,115.72,115.77,115.62,115.74,12215.0,104.1028,104.1478,104.0129,104.1208,12215.0
2021-03-17 13:00:00,115.74,115.74,115.59,115.59,7399.0,104.1208,104.1208,103.9859,103.9859,7399.0
2021-03-17 13:05:00,115.58,115.75,115.58,115.71,6680.0,103.9769,104.1298,103.9769,104.0938,6680.0
2021-03-17 13:10:00,115.7,115.73,115.66,115.71,8353.0,104.0848,104.1118,104.0488,104.0938,8353.0
2021-03-17 13:15:00,115.7,115.73,115.65,115.65,11278.0,104.0848,104.1118,104.0398,104.0398,11278.0
2021-03-17 13:20:00,115.63,115.66,115.52,115.61,8611.0,104.0219,104.0488,103.9229,104.0039,8611.0
2021-03-17 13:25:00,115.6,115.61,115.5,115.57,15915.0,103.9949,104.0039,103.9049,103.9679,15915.0
2021-03-17 13:30:00,115.57,115.75,115.57,115.69,12643.0,103.9679,104.1298,103.9679,104.0758,12643.0
2021-03-17 13:35:00,115.71,115.79,115.64,115.64,8281.0,104.0938,104.1658,104.0308,104.0308,8281.0
2021-03-17 13:40:00,115.65,115.75,115.62,115.7,7791.0,104.0398,104.1298,104.0129,104.0848,7791.0
2021-03-17 13:45:00,115.7,115.73,115.65,115.71,7365.0,104.0848,104.1118,104.0398,104.0938,7365.0
2021-03-17 13:50:00,115.7,115.74,115.69,115.71,8438.0,104.0848,104.1208,104.0758,104.0938,8438.0
2021-03-17 13:55:00,115.69,115.93,115.66,115.9,14781.0,104.0758,104.2917,104.0488,104.2647,14781.0
2021-03-17 14:00:00,115.93,116.25,115.84,116.1,16311.0,104.2917,104.5796,104.2108,104.4447,16311.0
2021-03-17 14:05:00,116.08,116.16,116.04,116.08,15013.0,104.4267,104.4986,104.3907,104.4267,15013.0
2021-03-17 14:10:00,116.1,116.17,115.94,115.96,9594.0,104.4447,104.5076,104.3007,104.3187,9594.0
2021-03-17 14:15:00,115.97,115.98,115.79,115.87,6416.0,104.3277,104.3367,104.1658,104.2378,6416.0
2021-03-17 14:20:00,115.88,115.91,115.83,115.89,8983.0,104.2468,104.2737,104.2018,104.2558,8983.0
2021-03-17 14:25:00,115.87,116.0,115.87,115.9,9246.0,104.2378,104.3547,104.2378,104.2647,9246.0
2021-03-17 14:30:00,115.87,116.14,115.84,116.1,17675.0,104.2378,104.4807,104.2108,104.4447,17675.0
2021-03-17 14:35:00,116.12,116.16,115.93,115.96,16918.0,104.4627,104.4986,104.2917,104.3187,16918.0
2021-03-17 14:40:00,115.93,115.94,115.76,115.76,9212.0,104.2917,104.3007,104.1388,104.1388,9212.0
2021-03-17 14:45:00,115.78,115.8,115.61,115.8,19939.0,104.1568,104.1748,104.0039,104.1748,19939.0
2021-03-17 14:50:00,115.85,115.92,115.71,115.75,12914.0,104.2198,104.2827,104.0938,104.1298,12914.0
2021-03-17 14:55:00,115.75,115.87,115.69,115.69,10793.0,104.1298,104.2378,104.0758,104.0758,10793.0
2021-03-17 15:00:00,115.68,115.68,115.53,115.57,10256.0,104.0668,104.0668,103.9319,103.9679,10256.0
2021-03-17 15:05:00,115.56,115.78,115.56,115.77,9470.0,103.9589,104.1568,103.9589,104.1478,9470.0
2021-03-17 15:10:00,115.78,115.79,115.6,115.61,10559.0,104.1568,104.1658,103.9949,104.0039,10559.0
2021-03-17 15:15:00,115.67,115.68,115.6,115.6,8439.0,104.0578,104.0668,103.9949,103.9949,8439.0
2021-03-17 15:20:00,115.61,115.71,115.56,115.61,9270.0,104.0039,104.0938,103.9589,104.0039,9270.0
2021-03-17 15:25:00,115.65,115.71,115.59,115.66,22660.0,104.0398,104.0938,103.9859,104.0488,22660.0
2021-03-17 15:30:00,115.67,115.83,115.66,115.78,18357.0,104.0578,104.2018,104.0488,104.1568,18357.0
2021-03-17 15:35:00,115.8,116.0,115.77,115.98,16211.0,104.1748,104.3547,104.1478,104.3367,16211.0
2021-03-17 15:40:00,115.97,115.98,115.8,115.8,23966.0,104.3277,104.3367,104.1748,104.1748,23966.0
2021-03-17 15:45:00,115.82,116.02,115.79,115.97,21990.0,104.1928,104.3727,104.1658,104.3277,21990.0
2021-03-17 15:50:00,115.95,115.95,115.72,115.84,44977.0,104.3097,104.3097,104.1028,104.2108,44977.0
2021-03-17 15:55:00,115.83,115.92,115.73,115.91,96481.0,104.2018,104.2827,104.1118,104.2737,96481.0
2021-03-18 09:30:00,116.5,116.66,116.31,116.32,29609.0,104.8045,104.9485,104.6336,104.6426,29609.0
2021-03-18 09:35:00,116.43,116.55,116.3,116.55,16666.0,104.7415,104.8495,104.6246,104.8495,16666.0
2021-03-18 09:40:00,116.55,116.67,116.41,116.54,11409.0,104.8495,104.9574,104.7235,104.8405,11409.0
2021-03-18 09:45:00,116.58,116.63,116.32,116.35,12342.0,104.8765,104.9215,104.6426,104.6696,12342.0
2021-03-18 09:50:00,116.31,116.61,116.29,116.58,10931.0,104.6336,104.9035,104.6156,104.8765,10931.0
2021-03-18 09:55:00,116.58,116.59,116.44,116.46,12108.0,104.8765,104.8855,104.7505,104.7685,12108.0
2021-03-18 10:00:00,116.46,116.52,116.39,116.46,15368.0,104.7685,104.8225,104.7056,104.7685,15368.0
2021-03-18 10:05:00,116.51,117.01,116.51,116.97,19450.0,104.8135,105.2633,104.8135,105.2273,19450.0
2021-03-18 10:10:00,116.94,117.07,116.58,116.75,25117.0,105.2003,105.3173,104.8765,105.0294,25117.0
2021-03-18 10:15:00,116.74,116.78,116.56,116.65,10486.0,105.0204,105.0564,104.8585,104.9395,10486.0
2021-03-18 10:20:00,116.67,116.78,116.62,116.66,15234.0,104.9574,105.0564,104.9125,104.9485,15234.0
2021-03-18 10:25:00,116.67,116.81,116.66,116.77,20203.0,104.9574,105.0834,104.9485,105.0474,20203.0
2021-03-18 10:30:00,116.77,116.79,116.42,116.71,14204.0,105.0474,105.0654,104.7325,104.9934,14204.0
2021-03-18 10:35:00,116.73,116.94,116.46,116.58,16393.0,105.0114,105.2003,104.7685,104.8765,16393.0
2021-03-18 10:40:00,116.64,116.74,116.57,116.63,9459.0,104.9305,105.0204,104.8675,104.9215,9459.0
2021-03-18 10:45:00,116.63,116.66,116.22,116.22,32951.0,104.9215,104.9485,104.5526,104.5526,32951.0
2021-03-18 10:50:00,116.21,116.53,116.19,116.38,21936.0,104.5436,104.8315,104.5256,104.6966,21936.0
2021-03-18 10:55:00,116.38,116.49,116.31,116.43,13900.0,104.6966,104.7955,104.6336,104.7415,13900.0
2021-03-18 11:00:00,116.48,116.5,116.36,116.42,14530.0,104.7865,104.8045,104.6786,104.7325,14530.0
2021-03-18 11:05:00,116.39,116.45,116.27,116.36,28692.0,104.7056,104.7595,104.5976,104.6786,28692.0
2021-03-18 11:10:00,116.39,116.85,116.39,116.85,13280.0,104.7056,105.1194,104.7056,105.1194,13280.0
2021-03-18 11:15:00,116.84,116.87,116.72,116.82,15710.0,105.1104,105.1374,105.0024,105.0924,15710.0
2021-03-18 11:20:00,116.83,116.89,116.77,116.88,15548.0,105.1014,105.1554,105.0474,105.1464,15548.0
2021-03-18 11:25:00,116.86,117.04,116.82,117.04,22857.0,105.1284,105.2903,105.0924,105.2903,22857.0
2021-03-18 11:30:00,117.02,117.14,116.94,117.08,13425.0,105.2723,105.3803,105.2003,105.3263,13425.0
2021-03-18 11:35:00,117.08,117.09,116.81,116.97,17785.0,105.3263,105.3353,105.0834,105.2273,17785.0
2021-03-18 11:40:00,116.95,117.03,116.87,116.98,10995.0,105.2093,105.2813,105.1374,105.2363,10995.0
2021-03-18 11:45:00,116.98,117.04,116.93,116.94,17744.0,105.2363,105.2903,105.1913,105.2003,17744.0
2021-03-18 11:50:00,116.93,117.03,116.9,116.98,14767.0,105.1913,105.2813,105.1644,105.2363,14767.0
2021-03-18 11:55:00,116.98,117.12,116.98,117.11,14654.0,105.2363,105.3623,105.2363,105.3533,14654.0
2021-03-18 12:00:00,117.11,117.17,117.03,117.05,11297.0,105.3533,105.4073,105.2813,105.2993,11297.0
2021-03-18 12:05:00,117.03,117.22,117.0,117.05,15896.0,105.2813,105.4522,105.2543,105.2993,15896.0
2021-03-18 12:10:00,117.02,117.19,116.97,117.07,11932.0,105.2723,105.4252,105.2273,105.3173,11932.0
2021-03-18 12:15:00,117.01,117.38,116.96,117.34,20355.0,105.2633,105.5962,105.2183,105.5602,20355.0
2021-03-18 12:20:00,117.4,117.8,117.22,117.39,44726.0,105.6142,105.974,105.4522,105.6052,44726.0
2021-03-18 12:25:00,117.37,117.55,116.9,116.98,33895.0,105.5872,105.7491,105.1644,105.2363,33895.0
2021-03-18 12:30:00,116.96,117.11,116.83,116.99,14213.0,105.2183,105.3533,105.1014,105.2453,14213.0
2021-03-18 12:35:00,116.99,116.99,116.62,116.82,27780.0,105.2453,105.2453,104.9125,105.0924,27780.0
2021-03-18 12:40:00,116.89,116.92,116.7,116.92,12806.0,105.1554,105.1824,104.9844,105.1824,12806.0
2021-03-18 12:45:00,117.0,117.01,116.75,116.87,13209.0,105.2543,105.2633,105.0294,105.1374,13209.0
2021-03-18 12:50:00,116.92,116.95,116.64,116.69,12794.0,105.1824,105.2093,104.9305,104.9754,12794.0
2021-03-18 12:55:00,116.67,116.73,116.53,116.55,24550.0,104.9574,105.0114,104.8315,104.8495,24550.0
2021-03-18 13:00:00,116.55,116.73,116.38,116.51,16990.0,104.8495,105.0114,104.6966,104.8135,16990.0
2021-03-18 13:05:00,116.47,116.47,116.25,116.26,16267.0,104.7775,104.7775,104.5796,104.5886,16267.0
2021-03-18 13:10:00,116.22,116.27,116.13,116.21,19173.0,104.5526,104.5976,104.4717,104.5436,19173.0
2021-03-18 13:15:00,116.23,116.23,116.05,116.1,18804.0,104.5616,104.5616,104.3997,104.4447,18804.0
2021-03-18 13:20:00,116.11,116.21,116.1,116.14,6941.0,104.4537,104.5436,104.4447,104.4807,6941.0
2021-03-18 13:25:00,116.15,116.17,115.97,115.97,15600.0,104.4897,104.5076,104.3277,104.3277,15600.0
2021-03-18 13:30:00,115.93,116.04,115.83,115.95,18451.0,104.2917,104.3907,104.2018,104.3097,18451.0
2021-03-18 13:35:00,115.95,116.01,115.85,115.92,29744.0,104.3097,104.3637,104.2198,104.2827,29744.0
2021-03-18 13:40:00,115.93,116.14,115.92,116.09,20726.0,104.2917,104.4807,104.2827,104.4357,20726.0
2021-03-18 13:45:00,116.08,116.2,116.07,116.2,18466.0,104.4267,104.5346,104.4177,104.5346,18466.0
2021-03-18 13:50:00,116.21,116.3,116.15,116.25,21039.0,104.5436,104.6246,104.4897,104.5796,21039.0
2021-03-18 13:55:00,116.25,116.3,116.19,116.28,18468.0,104.5796,104.6246,104.5256,104.6066,18468.0
2021-03-18 14:00:00,116.28,116.35,116.27,116.35,24292.0,104.6066,104.6696,104.5976,104.6696,24292.0
2021-03-18 14:05:00,116.35,116.35,116.08,116.21,23352.0,104.6696,104.6696,104.4267,104.5436,23352.0
2021-03-18 14:10:00,116.22,116.22,116.06,116.16,19921.0,104.5526,104.5526,104.4087,104.4986,19921.0
2021-03-18 14:15:00,116.15,116.19,116.12,116.14,9874.0,104.4897,104.5256,104.4627,104.4807,9874.0
2021-03-18 14:20:00,116.13,116.13,115.87,115.87,40308.0,104.4717,104.4717,104.2378,104.2378,40308.0
2021-03-18 14:25:00,115.87,116.06,115.85,116.06,28917.0,104.2378,104.4087,104.2198,104.4087,28917.0
2021-03-18 14:30:00,116.06,116.13,115.96,115.97,55002.0,104.4087,104.4717,104.3187,104.3277,55002.0
2021-03-18 14:35:00,115.96,115.96,115.53,115.78,18960.0,104.3187,104.3187,103.9319,104.1568,18960.0
2021-03-18 14:40:00,115.8,115.8,115.57,115.72,22716.0,104.1748,104.1748,103.9679,104.1028,22716.0
2021-03-18 14:45:00,115.71,116.08,115.66,116.06,19806.0,104.0938,104.4267,104.0488,104.4087,19806.0
2021-03-18 14:50:00,116.07,116.13,115.9,116.1,16404.0,104.4177,104.4717,104.2647,104.4447,16404.0
2021-03-18 14:55:00,116.15,116.21,115.97,116.04,19556.0,104.4897,104.5436,104.3277,104.3907,19556.0
2021-03-18 15:00:00,116.02,116.02,115.65,115.65,22798.0,104.3727,104.3727,104.0398,104.0398,22798.0
2021-03-18 15:05:00,115.68,115.79,115.56,115.79,22740.0,104.0668,104.1658,103.9589,104.1658,22740.0
2021-03-18 15:10:00,115.83,116.08,115.83,116.0,35791.0,104.2018,104.4267,104.2018,104.3547,35791.0
2021-03-18 15:15:00,116.0,116.02,115.93,115.97,31321.0,104.3547,104.3727,104.2917,104.3277,31321.0
2021-03-18 15:20:00,115.99,115.99,115.81,115.9,40568.0,104.3457,104.3457,104.1838,104.2647,40568.0
2021-03-18 15:25:00,115.9,116.0,115.76,115.93,21487.0,104.2647,104.3547,104.1388,104.2917,21487.0
2021-03-18 15:30:00,115.93,116.11,115.92,115.96,31758.0,104.2917,104.4537,104.2827,104.3187,31758.0
2021-03-18 15:35:00,115.95,116.38,115.9,116.14,41028.0,104.3097,104.6966,104.2647,104.4807,41028.0
2021-03-18 15:40:00,116.16,116.19,116.04,116.19,38259.0,104.4986,104.5256,104.3907,104.5256,38259.0
2021-03-18 15:45:00,116.18,116.23,116.06,116.15,69107.0,104.5166,104.5616,104.4087,104.4897,69107.0
2021-03-18 15:50:00,116.2,116.31,116.15,116.21,84391.0,104.5346,104.6336,104.4897,104.5436,84391.0
2021-03-18 15:55:00,116.19,116.33,115.89,116.04,189864.0,104.5256,104.6516,104.2558,104.3907,189864.0
2021-03-19 09:30:00,115.32,115.48,114.93,115.32,248454.0,103.743,103.8869,103.3921,103.743,248454.0
2021-03-19 09:35:00,115.23,115.86,115.2,115.68,11287.0,103.662,104.2288,103.635,104.0668,11287.0
2021-03-19 09:40:00,115.57,115.57,115.09,115.17,22110.0,103.9679,103.9679,103.5361,103.608,22110.0
2021-03-19 09:45:00,115.09,115.09,114.41,114.6,32935.0,103.5361,103.5361,102.9243,103.0953,32935.0
2021-03-19 09:50:00,114.6,114.69,114.13,114.51,52060.0,103.0953,103.1762,102.6724,103.0143,52060.0
2021-03-19 09:55:00,114.46,114.64,114.22,114.45,17106.0,102.9693,103.1312,102.7534,102.9603,17106.0
2021-03-19 10:00:00,114.42,114.69,114.39,114.59,15726.0,102.9333,103.1762,102.9063,103.0863,15726.0
2021-03-19 10:05:00,114.57,114.61,114.38,114.48,190436.0,103.0683,103.1043,102.8973,102.9873,190436.0
2021-03-19 10:10:00,114.52,114.85,114.46,114.49,29699.0,103.0233,103.3202,102.9693,102.9963,29699.0
2021-03-19 10:15:00,114.52,114.53,114.13,114.29,39208.0,103.0233,103.0323,102.6724,102.8164,39208.0
2021-03-19 10:20:00,114.3,114.47,114.11,114.47,23369.0,102.8254,102.9783,102.6544,102.9783,23369.0
2021-03-19 10:25:00,114.53,114.53,114.33,114.43,15205.0,103.0323,103.0323,102.8524,102.9423,15205.0
2021-03-19 10:30:00,114.44,114.47,113.98,114.05,22041.0,102.9513,102.9783,102.5375,102.6005,22041.0
2021-03-19 10:35:00,114.09,114.09,113.57,113.82,27360.0,102.6365,102.6365,102.1687,102.3936,27360.0
2021-03-19 10:40:00,113.82,114.01,113.81,113.83,19797.0,102.3936,102.5645,102.3846,102.4026,19797.0
2021-03-19 10:45:00,113.85,114.22,113.75,114.22,10837.0,102.4205,102.7534,102.3306,102.7534,10837.0
2021-03-19 10:50:00,114.24,114.32,114.13,114.3,28223.0,102.7714,102.8434,102.6724,102.8254,28223.0
2021-03-19 10:55:00,114.31,114.54,114.2,114.54,18648.0,102.8344,103.0413,102.7354,103.0413,18648.0
2021-03-19 11:00:00,114.58,114.61,114.44,114.44,18541.0,103.0773,103.1043,102.9513,102.9513,18541.0
2021-03-19 11:05:00,114.42,114.72,114.38,114.67,12996.0,102.9333,103.2032,102.8973,103.1582,12996.0
2021-03-19 11:10:00,114.7,114.7,114.47,114.63,12300.0,103.1852,103.1852,102.9783,103.1222,12300.0
2021-03-19 11:15:00,114.65,114.65,114.22,114.31,16269.0,103.1402,103.1402,102.7534,102.8344,16269.0
2021-03-19 11:20:00,114.25,114.28,114.08,114.1,11554.0,102.7804,102.8074,102.6275,102.6455,11554.0
2021-03-19 11:25:00,114.15,114.44,114.15,114.38,13600.0,102.6904,102.9513,102.6904,102.8973,13600.0
2021-03-19 11:30:00,114.38,114.49,114.27,114.49,12129.0,102.8973,102.9963,102.7984,102.9963,12129.0
2021-03-19 11:35:00,114.45,114.49,114.28,114.3,14951.0,102.9603,102.9963,102.8074,102.8254,14951.0
2021-03-19 11:40:00,114.3,114.33,114.13,114.32,16447.0,102.8254,102.8524,102.6724,102.8434,16447.0
2021-03-19 11:45:00,114.33,114.71,114.33,114.69,32252.0,102.8524,103.1942,102.8524,103.1762,32252.0
2021-03-19 11:50:00,114.67,114.67,114.52,114.58,14164.0,103.1582,103.1582,103.0233,103.0773,14164.0
2021-03-19 11:55:00,114.61,114.77,114.61,114.75,17526.0,103.1043,103.2482,103.1043,103.2302,17526.0
2021-03-19 12:00:00,114.68,114.71,114.55,114.62,12175.0,103.1672,103.1942,103.0503,103.1132,12175.0
2021-03-19 12:05:00,114.58,114.63,114.51,114.57,12504.0,103.0773,103.1222,103.0143,103.0683,12504.0
2021-03-19 12:10:00,114.53,114.57,114.36,114.44,14501.0,103.0323,103.0683,102.8793,102.9513,14501.0
2021-03-19 12:15:00,114.46,114.68,114.46,114.62,9809.0,102.9693,103.1672,102.9693,103.1132,9809.0
2021-03-19 12:20:00,114.6,114.66,114.52,114.53,12281.0,103.0953,103.1492,103.0233,103.0323,12281.0
2021-03-19 12:25:00,114.54,114.62,114.47,114.62,11165.0,103.0413,103.1132,102.9783,103.1132,11165.0
2021-03-19 12:30:00,114.62,114.65,114.39,114.4,13117.0,103.1132,103.1402,102.9063,102.9153,13117.0
2021-03-19 12:35:00,114.38,114.46,114.19,114.19,12713.0,102.8973,102.9693,102.7264,102.7264,12713.0
2021-03-19 12:40:00,114.22,114.35,114.21,114.3,10054.0,102.7534,102.8704,102.7444,102.8254,10054.0
2021-03-19 12:45:00,114.3,114.43,114.29,114.43,10221.0,102.8254,102.9423,102.8164,102.9423,10221.0
2021-03-19 12:50:00,114.4,114.47,114.34,114.4,13435.0,102.9153,102.9783,102.8614,102.9153,13435.0
2021-03-19 12:55:00,114.39,114.43,114.28,114.33,14552.0,102.9063,102.9423,102.8074,102.8524,14552.0
2021-03-19 13:00:00,114.36,114.38,114.23,114.38,7766.0,102.8793,102.8973,102.7624,102.8973,7766.0
2021-03-19 13:05:00,114.36,114.72,114.35,114.65,12847.0,102.8793,103.2032,102.8704,103.1402,12847.0
2021-03-19 13:10:00,114.69,114.7,114.53,114.65,11604.0,103.1762,103.1852,103.0323,103.1402,11604.0
2021-03-19 13:15:00,114.67,114.72,114.62,114.71,11524.0,103.1582,103.2032,103.1132,103.1942,11524.0
2021-03-19 13:20:00,114.72,114.79,114.66,114.79,9823.0,103.2032,103.2662,103.1492,103.2662,9823.0
2021-03-19 13:25:00,114.82,115.08,114.82,115.05,19198.0,103.2932,103.5271,103.2932,103.5001,19198.0
2021-03-19 13:30:00,115.03,115.03,114.9,114.99,13791.0,103.4821,103.4821,103.3651,103.4461,13791.0
2021-03-19 13:35:00,115.0,115.17,114.97,115.04,20892.0,103.4551,103.608,103.4281,103.4911,20892.0
2021-03-19 13:40:00,115.04,115.08,114.99,115.08,11997.0,103.4911,103.5271,103.4461,103.5271,11997.0
2021-03-19 13:45:00,115.1,115.14,115.03,115.09,13525.0,103.5451,103.581,103.4821,103.5361,13525.0
2021-03-19 13:50:00,115.07,115.08,115.02,115.04,9490.0,103.5181,103.5271,103.4731,103.4911,9490.0
2021-03-19 13:55:00,115.05,115.06,114.9,114.91,19293.0,103.5001,103.5091,103.3651,103.3741,19293.0
2021-03-19 14:00:00,114.91,114.92,114.71,114.74,20224.0,103.3741,103.3831,103.1942,103.2212,20224.0
2021-03-19 14:05:00,114.74,114.98,114.74,114.88,13968.0,103.2212,103.4371,103.2212,103.3471,13968.0
2021-03-19 14:10:00,114.88,114.93,114.81,114.85,10652.0,103.3471,103.3921,103.2842,103.3202,10652.0
2021-03-19 14:15:00,114.85,114.93,114.77,114.79,15950.0,103.3202,103.3921,103.2482,103.2662,15950.0
2021-03-19 14:20:00,114.77,114.78,114.68,114.68,12999.0,103.2482,103.2572,103.1672,103.1672,12999.0
2021-03-19 14:25:00,114.65,114.77,114.65,114.72,8552.0,103.1402,103.2482,103.1402,103.2032,8552.0
2021-03-19 14:30:00,114.73,114.73,114.56,114.57,14205.0,103.2122,103.2122,103.0593,103.0683,14205.0
2021-03-19 14:35:00,114.58,114.78,114.57,114.71,16412.0,103.0773,103.2572,103.0683,103.1942,16412.0
2021-03-19 14:40:00,114.71,114.98,114.71,114.98,19982.0,103.1942,103.4371,103.1942,103.4371,19982.0
2021-03-19 14:45:00,115.0,115.02,114.86,114.94,15614.0,103.4551,103.4731,103.3292,103.4011,15614.0
2021-03-19 14:50:00,114.92,114.96,114.86,114.88,16030.0,103.3831,103.4191,103.3292,103.3471,16030.0
2021-03-19 14:55:00,114.9,115.08,114.88,115.05,21759.0,103.3651,103.5271,103.3471,103.5001,21759.0
2021-03-19 15:00:00,115.02,115.12,114.94,115.07,24557.0,103.4731,103.5631,103.4011,103.5181,24557.0
2021-03-19 15:05:00,115.09,115.15,115.01,115.11,16206.0,103.5361,103.59,103.4641,103.5541,16206.0
2021-03-19 15:10:00,115.12,115.14,115.05,115.07,24257.0,103.5631,103.581,103.5001,103.5181,24257.0
2021-03-19 15:15:00,115.07,115.09,114.9,114.94,36648.0,103.5181,103.5361,103.3651,103.4011,36648.0
2021-03-19 15:20:00,114.93,115.06,114.91,114.98,38284.0,103.3921,103.5091,103.3741,103.4371,38284.0
2021-03-19 15:25:00,115.02,115.06,114.94,115.01,36106.0,103.4731,103.5091,103.4011,103.4641,36106.0
2021-03-19 15:30:00,115.02,115.05,114.96,115.0,44411.0,103.4731,103.5001,103.4191,103.4551,44411.0
2021-03-19 15:35:00,115.03,115.15,114.95,114.96,43080.0,103.4821,103.59,103.4101,103.4191,43080.0
2021-03-19 15:40:00,114.97,115.2,114.78,114.98,74876.0,103.4281,103.635,103.2572,103.4371,74876.0
2021-03-19 15:45:00,114.96,115.01,114.7,114.72,92911.0,103.4191,103.4641,103.1852,103.2032,92911.0
2021-03-19 15:50:00,114.69,114.83,113.85,113.95,126297.0,103.1762,103.3022,102.4205,102.5105,126297.0
2021-03-19 15:55:00,113.86,114.12,113.02,113.26,346592.0,102.4295,102.6634,101.6739,101.8898,346592.0
2021-03-22 09:30:00,112.15,112.86,112.01,112.21,85084.0,100.8912,101.5299,100.7653,100.9452,85084.0
2021-03-22 09:35:00,112.16,112.19,111.71,112.06,23233.0,100.9002,100.9272,100.4954,100.8102,23233.0
2021-03-22 09:40:00,112.08,112.6,111.98,112.56,34398.0,100.8282,101.296,100.7383,101.2601,34398.0
2021-03-22 09:45:00,112.56,112.67,112.44,112.44,25035.0,101.2601,101.359,101.1521,101.1521,25035.0
2021-03-22 09:50:00,112.42,112.56,112.15,112.22,19562.0,101.1341,101.2601,100.8912,100.9542,19562.0
2021-03-22 09:55:00,112.21,112.55,112.19,112.32,19346.0,100.9452,101.2511,100.9272,101.0441,19346.0
2021-03-22 10:00:00,112.26,112.5,112.25,112.42,27160.0,100.9902,101.2061,100.9812,101.1341,27160.0
2021-03-22 10:05:00,112.41,112.6,112.35,112.46,17938.0,101.1251,101.296,101.0711,101.1701,17938.0
2021-03-22 10:10:00,112.43,112.43,112.25,112.38,16305.0,101.1431,101.1431,100.9812,101.0981,16305.0
2021-03-22 10:15:00,112.38,112.5,112.06,112.12,21611.0,101.0981,101.2061,100.8102,100.8642,21611.0
2021-03-22 10:20:00,112.13,112.22,112.0,112.03,24508.0,100.8732,100.9542,100.7563,100.7833,24508.0
2021-03-22 10:25:00,112.03,112.18,112.0,112.03,15639.0,100.7833,100.9182,100.7563,100.7833,15639.0
2021-03-22 10:30:00,112.05,112.21,112.03,112.17,11572.0,100.8013,100.9452,100.7833,100.9092,11572.0
2021-03-22 10:35:00,112.19,112.19,112.02,112.19,8449.0,100.9272,100.9272,100.7743,100.9272,8449.0
2021-03-22 10:40:00,112.24,112.26,112.14,112.21,14089.0,100.9722,100.9902,100.8822,100.9452,14089.0
2021-03-22 10:45:00,112.2,112.26,112.05,112.1,16827.0,100.9362,100.9902,100.8013,100.8462,16827.0
2021-03-22 10:50:00,112.06,112.11,111.98,112.0,18655.0,100.8102,100.8552,100.7383,100.7563,18655.0
2021-03-22 10:55:00,111.99,112.09,111.93,112.01,17088.0,100.7473,100.8372,100.6933,100.7653,17088.0
2021-03-22 11:00:00,111.99,112.22,111.97,112.09,18594.0,100.7473,100.9542,100.7293,100.8372,18594.0
2021-03-22 11:05:00,112.09,112.13,111.77,111.77,12326.0,100.8372,100.8732,100.5494,100.5494,12326.0
2021-03-22 11:10:00,111.71,111.72,111.48,111.68,19332.0,100.4954,100.5044,100.2885,100.4684,19332.0
2021-03-22 11:15:00,111.73,111.73,111.42,111.5,15310.0,100.5134,100.5134,100.2345,100.3065,15310.0
2021-03-22 11:20:00,111.5,111.5,111.28,111.29,11965.0,100.3065,100.3065,100.1086,100.1175,11965.0
2021-03-22 11:25:00,111.27,111.44,111.22,111.31,11958.0,100.0996,100.2525,100.0546,100.1355,11958.0
2021-03-22 11:30:00,111.23,111.38,111.13,111.37,27010.0,100.0636,100.1985,99.9736,100.1895,27010.0
2021-03-22 11:35:00,111.41,111.57,111.36,111.49,12851.0,100.2255,100.3694,100.1805,100.2975,12851.0
2021-03-22 11:40:00,111.49,111.77,111.48,111.71,20286.0,100.2975,100.5494,100.2885,100.4954,20286.0
2021-03-22 11:45:00,111.73,111.74,111.42,111.47,12947.0,100.5134,100.5224,100.2345,100.2795,12947.0
2021-03-22 11:50:00,111.47,111.58,111.45,111.58,9816.0,100.2795,100.3784,100.2615,100.3784,9816.0
2021-03-22 11:55:00,111.56,111.71,111.54,111.71,7107.0,100.3604,100.4954,100.3425,100.4954,7107.0
2021-03-22 12:00:00,111.69,111.8,111.58,111.61,13826.0,100.4774,100.5763,100.3784,100.4054,13826.0
2021-03-22 12:05:00,111.62,111.69,111.54,111.56,12083.0,100.4144,100.4774,100.3425,100.3604,12083.0
2021-03-22 12:10:00,111.56,111.59,111.42,111.47,13536.0,100.3604,100.3874,100.2345,100.2795,13536.0
2021-03-22 12:15:00,111.47,111.53,111.41,111.44,10997.0,100.2795,100.3335,100.2255,100.2525,10997.0
2021-03-22 12:20:00,111.44,111.51,111.23,111.23,12812.0,100.2525,100.3155,100.0636,100.0636,12812.0
2021-03-22 12:25:00,111.27,111.57,111.21,111.44,18533.0,100.0996,100.3694,100.0456,100.2525,18533.0
2021-03-22 12:30:00,111.46,111.54,111.39,111.45,9715.0,100.2705,100.3425,100.2075,100.2615,9715.0
2021-03-22 12:35:00,111.46,111.63,111.45,111.48,12263.0,100.2705,100.4234,100.2615,100.2885,12263.0
2021-03-22 12:40:00,111.46,111.52,111.34,111.4,10395.0,100.2705,100.3245,100.1625,100.2165,10395.0
2021-03-22 12:45:00,111.41,111.5,111.37,111.42,11013.0,100.2255,100.3065,100.1895,100.2345,11013.0
2021-03-22 12:50:00,111.46,111.56,111.45,111.51,7873.0,100.2705,100.3604,100.2615,100.3155,7873.0
2021-03-22 12:55:00,111.54,111.59,111.45,111.58,17722.0,100.3425,100.3874,100.2615,100.3784,17722.0
2021-03-22 13:00:00,111.62,111.62,111.47,111.47,17588.0,100.4144,100.4144,100.2795,100.2795,17588.0
2021-03-22 13:05:00,111.47,111.63,111.44,111.6,19910.0,100.2795,100.4234,100.2525,100.3964,19910.0
2021-03-22 13:10:00,111.59,111.78,111.49,111.73,22238.0,100.3874,100.5584,100.2975,100.5134,22238.0
2021-03-22 13:15:00,111.71,111.88,111.71,111.87,10319.0,100.4954,100.6483,100.4954,100.6393,10319.0
2021-03-22 13:20:00,111.86,112.05,111.79,112.05,30359.0,100.6303,100.8013,100.5674,100.8013,30359.0
2021-03-22 13:25:00,112.01,112.12,111.93,111.96,65422.0,100.7653,100.8642,100.6933,100.7203,65422.0
2021-03-22 13:30:00,111.94,112.1,111.93,111.97,15115.0,100.7023,100.8462,100.6933,100.7293,15115.0
2021-03-22 13:35:00,111.9,112.09,111.87,112.02,40997.0,100.6663,100.8372,100.6393,100.7743,40997.0
2021-03-22 13:40:00,112.02,112.1,111.91,112.03,12036.0,100.7743,100.8462,100.6753,100.7833,12036.0
2021-03-22 13:45:00,112.04,112.09,111.98,112.09,6351.0,100.7923,100.8372,100.7383,100.8372,6351.0
2021-03-22 13:50:00,112.09,112.13,111.91,112.04,22505.0,100.8372,100.8732,100.6753,100.7923,22505.0
2021-03-22 13:55:00,112.04,112.04,111.93,111.93,11490.0,100.7923,100.7923,100.6933,100.6933,11490.0
2021-03-22 14:00:00,111.91,112.0,111.85,111.97,15099.0,100.6753,100.7563,100.6213,100.7293,15099.0
2021-03-22 14:05:00,111.97,112.02,111.9,111.99,15179.0,100.7293,100.7743,100.6663,100.7473,15179.0
2021-03-22 14:10:00,111.99,112.03,111.9,112.03,21939.0,100.7473,100.7833,100.6663,100.7833,21939.0
2021-03-22 14:15:00,112.0,112.08,111.95,112.03,11294.0,100.7563,100.8282,100.7113,100.7833,11294.0
2021-03-22 14:20:00,112.05,112.2,112.03,112.03,18476.0,100.8013,100.9362,100.7833,100.7833,18476.0
2021-03-22 14:25:00,112.05,112.08,111.9,111.9,18941.0,100.8013,100.8282,100.6663,100.6663,18941.0
2021-03-22 14:30:00,111.89,111.97,111.88,111.93,11826.0,100.6573,100.7293,100.6483,100.6933,11826.0
2021-03-22 14:35:00,111.95,112.2,111.94,112.12,29779.0,100.7113,100.9362,100.7023,100.8642,29779.0
2021-03-22 14:40:00,112.15,112.16,112.03,112.03,8140.0,100.8912,100.9002,100.7833,100.7833,8140.0
2021-03-22 14:45:00,112.02,112.12,111.97,112.12,15421.0,100.7743,100.8642,100.7293,100.8642,15421.0
2021-03-22 14:50:00,112.16,112.18,111.99,111.99,10570.0,100.9002,100.9182,100.7473,100.7473,10570.0
2021-03-22 14:55:00,112.0,112.06,111.92,111.97,10653.0,100.7563,100.8102,100.6843,100.7293,10653.0
2021-03-22 15:00:00,111.97,112.13,111.97,112.0,8835.0,100.7293,100.8732,100.7293,100.7563,8835.0
2021-03-22 15:05:00,112.03,112.16,112.02,112.12,11006.0,100.7833,100.9002,100.7743,100.8642,11006.0
2021-03-22 15:10:00,112.12,112.23,112.06,112.23,13042.0,100.8642,100.9632,100.8102,100.9632,13042.0
2021-03-22 15:15:00,112.21,112.23,112.16,112.21,16815.0,100.9452,100.9632,100.9002,100.9452,16815.0
2021-03-22 15:20:00,112.21,112.28,112.19,112.22,15933.0,100.9452,101.0082,100.9272,100.9542,15933.0
2021-03-22 15:25:00,112.24,112.25,112.16,112.17,18854.0,100.9722,100.9812,100.9002,100.9092,18854.0
2021-03-22 15:30:00,112.17,112.17,111.84,111.89,34102.0,100.9092,100.9092,100.6123,100.6573,34102.0
2021-03-22 15:35:00,111.94,112.19,111.91,112.18,35596.0,100.7023,100.9272,100.6753,100.9182,35596.0
2021-03-22 15:40:00,112.17,112.23,112.09,112.09,37360.0,100.9092,100.9632,100.8372,100.8372,37360.0
2021-03-22 15:45:00,112.12,112.18,112.1,112.16,47294.0,100.8642,100.9182,100.8462,100.9002,47294.0
2021-03-22 15:50:00,112.18,112.23,112.07,112.14,65562.0,100.9182,100.9632,100.8192,100.8822,65562.0
2021-03-22 15:55:00,112.15,112.33,112.1,112.24,129493.0,100.8912,101.0531,100.8462,100.9722,129493.0
2021-03-23 09:30:00,111.77,112.6,111.74,112.28,33831.0,100.5494,101.296,100.5224,101.0082,33831.0
2021-03-23 09:35:00,112.25,112.47,112.24,112.3,6810.0,100.9812,101.1791,100.9722,101.0262,6810.0
2021-03-23 09:40:00,112.34,112.43,112.18,112.33,16288.0,101.0621,101.1431,100.9182,101.0531,16288.0
2021-03-23 09:45:00,112.25,112.39,112.17,112.3,14608.0,100.9812,101.1071,100.9092,101.0262,14608.0
2021-03-23 09:50:00,112.33,112.55,112.24,112.55,13262.0,101.0531,101.2511,100.9722,101.2511,13262.0
2021-03-23 09:55:00,112.45,112.84,112.45,112.66,5502.0,101.1611,101.5119,101.1611,101.35,5502.0
2021-03-23 10:00:00,112.65,112.71,112.55,112.62,7883.0,101.341,101.395,101.2511,101.314,7883.0
2021-03-23 10:05:00,112.59,112.59,112.25,112.27,14192.0,101.287,101.287,100.9812,100.9992,14192.0
2021-03-23 10:10:00,112.12,112.43,112.12,112.43,3264.0,100.8642,101.1431,100.8642,101.1431,3264.0
2021-03-23 10:15:00,112.45,112.46,112.33,112.39,9407.0,101.1611,101.1701,101.0531,101.1071,9407.0
2021-03-23 10:20:00,112.42,112.57,112.35,112.43,29062.0,101.1341,101.269,101.0711,101.1431,29062.0
2021-03-23 10:25:00,112.39,112.57,112.2,112.24,16739.0,101.1071,101.269,100.9362,100.9722,16739.0
2021-03-23 10:30:00,112.22,112.26,112.05,112.23,27348.0,100.9542,100.9902,100.8013,100.9632,27348.0
2021-03-23 10:35:00,112.25,112.25,111.86,112.01,12812.0,100.9812,100.9812,100.6303,100.7653,12812.0
2021-03-23 10:40:00,111.99,111.99,111.78,111.81,7619.0,100.7473,100.7473,100.5584,100.5853,7619.0
2021-03-23 10:45:00,111.8,111.89,111.79,111.79,4834.0,100.5763,100.6573,100.5674,100.5674,4834.0
2021-03-23 10:50:00,111.78,111.95,111.78,111.78,12779.0,100.5584,100.7113,100.5584,100.5584,12779.0
2021-03-23 10:55:00,111.79,111.81,111.64,111.77,13105.0,100.5674,100.5853,100.4324,100.5494,13105.0
2021-03-23 11:00:00,111.75,111.75,111.58,111.63,19725.0,100.5314,100.5314,100.3784,100.4234,19725.0
2021-03-23 11:05:00,111.61,111.68,111.47,111.67,7977.0,100.4054,100.4684,100.2795,100.4594,7977.0
2021-03-23 11:10:00,111.67,111.81,111.65,111.78,23611.0,100.4594,100.5853,100.4414,100.5584,23611.0
2021-03-23 11:15:00,111.78,111.84,111.75,111.77,16417.0,100.5584,100.6123,100.5314,100.5494,16417.0
2021-03-23 11:20:00,111.78,112.12,111.78,112.12,7007.0,100.5584,100.8642,100.5584,100.8642,7007.0
2021-03-23 11:25:00,112.14,112.28,112.04,112.05,15864.0,100.8822,101.0082,100.7923,100.8013,15864.0
2021-03-23 11:30:00,112.05,112.21,112.0,112.21,10613.0,100.8013,100.9452,100.7563,100.9452,10613.0
2021-03-23 11:35:00,112.17,112.18,112.1,112.11,8925.0,100.9092,100.9182,100.8462,100.8552,8925.0
2021-03-23 11:40:00,112.12,112.32,112.11,112.3,8129.0,100.8642,101.0441,100.8552,101.0262,8129.0
2021-03-23 11:45:00,112.29,112.33,112.18,112.2,13069.0,101.0172,101.0531,100.9182,100.9362,13069.0
2021-03-23 11:50:00,112.22,112.25,112.18,112.23,7822.0,100.9542,100.9812,100.9182,100.9632,7822.0
2021-03-23 11:55:00,112.22,112.41,112.21,112.39,17216.0,100.9542,101.1251,100.9452,101.1071,17216.0
2021-03-23 12:00:00,112.37,112.49,112.33,112.39,9769.0,101.0891,101.1971,101.0531,101.1071,9769.0
2021-03-23 12:05:00,112.41,112.41,112.21,112.21,10231.0,101.1251,101.1251,100.9452,100.9452,10231.0
2021-03-23 12:10:00,112.22,112.58,112.22,112.58,6957.0,100.9542,101.278,100.9542,101.278,6957.0
2021-03-23 12:15:00,112.58,112.69,112.55,112.65,9323.0,101.278,101.377,101.2511,101.341,9323.0
2021-03-23 12:20:00,112.65,112.7,112.57,112.65,8505.0,101.341,101.386,101.269,101.341,8505.0
2021-03-23 12:25:00,112.64,112.7,112.55,112.64,17680.0,101.332,101.386,101.2511,101.332,17680.0
2021-03-23 12:30:00,112.65,112.68,112.59,112.59,12701.0,101.341,101.368,101.287,101.287,12701.0
2021-03-23 12:35:00,112.59,112.68,112.56,112.68,11908.0,101.287,101.368,101.2601,101.368,11908.0
2021-03-23 12:40:00,112.68,112.73,112.61,112.64,6773.0,101.368,101.413,101.305,101.332,6773.0
2021-03-23 12:45:00,112.68,112.8,112.64,112.74,7402.0,101.368,101.476,101.332,101.422,7402.0
2021-03-23 12:50:00,112.72,112.76,112.67,112.67,10170.0,101.404,101.44,101.359,101.359,10170.0
2021-03-23 12:55:00,112.68,112.76,112.67,112.76,3209.0,101.368,101.44,101.359,101.44,3209.0
2021-03-23 13:00:00,112.76,112.78,112.7,112.77,10921.0,101.44,101.458,101.386,101.449,10921.0
2021-03-23 13:05:00,112.74,112.76,112.58,112.62,10150.0,101.422,101.44,101.278,101.314,10150.0
2021-03-23 13:10:00,112.63,112.69,112.6,112.62,4264.0,101.323,101.377,101.296,101.314,4264.0
2021-03-23 13:15:00,112.64,112.68,112.59,112.63,5547.0,101.332,101.368,101.287,101.323,5547.0
2021-03-23 13:20:00,112.63,112.79,112.6,112.79,3838.0,101.323,101.467,101.296,101.467,3838.0
2021-03-23 13:25:00,112.78,112.78,112.64,112.76,9825.0,101.458,101.458,101.332,101.44,9825.0
2021-03-23 13:30:00,112.76,112.79,112.58,112.63,11131.0,101.44,101.467,101.278,101.323,11131.0
2021-03-23 13:35:00,112.63,112.74,112.61,112.64,5391.0,101.323,101.422,101.305,101.332,5391.0
2021-03-23 13:40:00,112.62,112.64,112.58,112.61,7988.0,101.314,101.332,101.278,101.305,7988.0
2021-03-23 13:45:00,112.63,112.64,112.51,112.63,8442.0,101.323,101.332,101.2151,101.323,8442.0
2021-03-23 13:50:00,112.61,112.61,112.49,112.53,6101.0,101.305,101.305,101.1971,101.2331,6101.0
2021-03-23 13:55:00,112.52,112.56,112.45,112.48,14694.0,101.2241,101.2601,101.1611,101.1881,14694.0
2021-03-23 14:00:00,112.48,112.51,112.45,112.48,8198.0,101.1881,101.2151,101.1611,101.1881,8198.0
2021-03-23 14:05:00,112.47,112.54,112.4,112.51,9718.0,101.1791,101.2421,101.1161,101.2151,9718.0
2021-03-23 14:10:00,112.52,112.53,112.46,112.47,5576.0,101.2241,101.2331,101.1701,101.1791,5576.0
2021-03-23 14:15:00,112.46,112.51,112.34,112.38,8615.0,101.1701,101.2151,101.0621,101.0981,8615.0
2021-03-23 14:20:00,112.36,112.42,112.32,112.36,4459.0,101.0801,101.1341,101.0441,101.0801,4459.0
2021-03-23 14:25:00,112.37,112.44,112.32,112.39,8146.0,101.0891,101.1521,101.0441,101.1071,8146.0
2021-03-23 14:30:00,112.39,112.44,112.35,112.35,15890.0,101.1071,101.1521,101.0711,101.0711,15890.0
2021-03-23 14:35:00,112.37,112.39,112.32,112.35,5958.0,101.0891,101.1071,101.0441,101.0711,5958.0
2021-03-23 14:40:00,112.32,112.39,112.24,112.37,11355.0,101.0441,101.1071,100.9722,101.0891,11355.0
2021-03-23 14:45:00,112.34,112.45,112.28,112.45,8147.0,101.0621,101.1611,101.0082,101.1611,8147.0
2021-03-23 14:50:00,112.44,112.46,112.39,112.41,12798.0,101.1521,101.1701,101.1071,101.1251,12798.0
2021-03-23 14:55:00,112.4,112.44,112.3,112.33,11973.0,101.1161,101.1521,101.0262,101.0531,11973.0
2021-03-23 15:00:00,112.35,112.56,112.34,112.45,16848.0,101.0711,101.2601,101.0621,101.1611,16848.0
2021-03-23 15:05:00,112.45,112.45,112.26,112.28,13431.0,101.1611,101.1611,100.9902,101.0082,13431.0
2021-03-23 15:10:00,112.26,112.26,112.1,112.17,18315.0,100.9902,100.9902,100.8462,100.9092,18315.0
2021-03-23 15:15:00,112.16,112.2,112.07,112.16,10866.0,100.9002,100.9362,100.8192,100.9002,10866.0
2021-03-23 15:20:00,112.15,112.15,111.84,111.88,14681.0,100.8912,100.8912,100.6123,100.6483,14681.0
2021-03-23 15:25:00,111.9,112.09,111.86,111.97,16698.0,100.6663,100.8372,100.6303,100.7293,16698.0
2021-03-23 15:30:00,111.96,111.97,111.86,111.91,51677.0,100.7203,100.7293,100.6303,100.6753,51677.0
2021-03-23 15:35:00,111.93,111.95,111.81,111.91,19307.0,100.6933,100.7113,100.5853,100.6753,19307.0
2021-03-23 15:40:00,111.89,112.05,111.87,111.9,20916.0,100.6573,100.8013,100.6393,100.6663,20916.0
2021-03-23 15:45:00,111.9,112.03,111.75,111.75,40211.0,100.6663,100.7833,100.5314,100.5314,40211.0
2021-03-23 15:50:00,111.75,111.92,111.56,111.91,51417.0,100.5314,100.6843,100.3604,100.6753,51417.0
2021-03-23 15:55:00,111.91,112.06,111.83,111.88,162169.0,100.6753,100.8102,100.6033,100.6483,162169.0
2021-03-24 09:30:00,112.47,112.94,112.28,112.55,45284.0,101.1791,101.6019,101.0082,101.2511,45284.0
2021-03-24 09:35:00,112.5,112.62,112.17,112.62,11870.0,101.2061,101.314,100.9092,101.314,11870.0
2021-03-24 09:40:00,112.68,112.92,112.65,112.84,8239.0,101.368,101.5839,101.341,101.5119,8239.0
2021-03-24 09:45:00,112.84,113.0,112.77,112.95,17893.0,101.5119,101.6559,101.449,101.6109,17893.0
2021-03-24 09:50:00,112.94,112.98,112.63,112.63,14302.0,101.6019,101.6379,101.323,101.323,14302.0
2021-03-24 09:55:00,112.6,112.77,112.6,112.77,3989.0,101.296,101.449,101.296,101.449,3989.0
2021-03-24 10:00:00,112.7,112.79,112.61,112.69,6159.0,101.386,101.467,101.305,101.377,6159.0
2021-03-24 10:05:00,112.65,112.81,112.65,112.77,5029.0,101.341,101.485,101.341,101.449,5029.0
2021-03-24 10:10:00,112.82,113.11,112.77,113.1,4784.0,101.494,101.7548,101.449,101.7458,4784.0
2021-03-24 10:15:00,113.08,113.08,112.93,112.98,9724.0,101.7278,101.7278,101.5929,101.6379,9724.0
2021-03-24 10:20:00,112.94,113.05,112.69,112.69,27037.0,101.6019,101.7009,101.377,101.377,27037.0
2021-03-24 10:25:00,112.73,112.86,112.7,112.77,10767.0,101.413,101.5299,101.386,101.449,10767.0
2021-03-24 10:30:00,112.74,112.87,112.74,112.81,7072.0,101.422,101.5389,101.422,101.485,7072.0
2021-03-24 10:35:00,112.88,112.97,112.85,112.95,4839.0,101.5479,101.6289,101.5209,101.6109,4839.0
2021-03-24 10:40:00,112.92,113.0,112.83,112.83,9243.0,101.5839,101.6559,101.5029,101.5029,9243.0
2021-03-24 10:45:00,112.88,113.05,112.87,113.02,6121.0,101.5479,101.7009,101.5389,101.6739,6121.0
2021-03-24 10:50:00,113.05,113.14,113.01,113.02,12754.0,101.7009,101.7818,101.6649,101.6739,12754.0
2021-03-24 10:55:00,113.03,113.09,112.91,113.07,11038.0,101.6829,101.7368,101.5749,101.7189,11038.0
2021-03-24 11:00:00,113.09,113.13,112.92,113.01,15036.0,101.7368,101.7728,101.5839,101.6649,15036.0
2021-03-24 11:05:00,112.98,113.03,112.86,112.89,18510.0,101.6379,101.6829,101.5299,101.5569,18510.0
2021-03-24 11:10:00,112.91,113.08,112.88,112.99,8527.0,101.5749,101.7278,101.5479,101.6469,8527.0
2021-03-24 11:15:00,112.98,113.01,112.88,112.93,9317.0,101.6379,101.6649,101.5479,101.5929,9317.0
2021-03-24 11:20:00,112.9,112.96,112.87,112.9,11979.0,101.5659,101.6199,101.5389,101.5659,11979.0
2021-03-24 11:25:00,112.88,112.93,112.77,112.83,11717.0,101.5479,101.5929,101.449,101.5029,11717.0
2021-03-24 11:30:00,112.87,113.0,112.86,112.94,9105.0,101.5389,101.6559,101.5299,101.6019,9105.0
2021-03-24 11:35:00,112.99,113.13,112.96,113.02,8506.0,101.6469,101.7728,101.6199,101.6739,8506.0
2021-03-24 11:40:00,112.99,113.09,112.97,113.08,9230.0,101.6469,101.7368,101.6289,101.7278,9230.0
2021-03-24 11:45:00,113.09,113.14,113.05,113.12,7344.0,101.7368,101.7818,101.7009,101.7638,7344.0
2021-03-24 11:50:00,113.14,113.3,113.12,113.24,13649.0,101.7818,101.9258,101.7638,101.8718,13649.0
2021-03-24 11:55:00,113.28,113.31,113.09,113.12,20227.0,101.9078,101.9348,101.7368,101.7638,20227.0
2021-03-24 12:00:00,113.09,113.33,113.07,113.29,14864.0,101.7368,101.9528,101.7189,101.9168,14864.0
2021-03-24 12:05:00,113.27,113.32,113.12,113.15,14823.0,101.8988,101.9438,101.7638,101.7908,14823.0
2021-03-24 12:10:00,113.18,113.22,113.08,113.13,8003.0,101.8178,101.8538,101.7278,101.7728,8003.0
2021-03-24 12:15:00,113.15,113.25,113.13,113.2,8572.0,101.7908,101.8808,101.7728,101.8358,8572.0
2021-03-24 12:20:00,113.19,113.24,113.08,113.14,8840.0,101.8268,101.8718,101.7278,101.7818,8840.0
2021-03-24 12:25:00,113.16,113.31,113.11,113.26,13051.0,101.7998,101.9348,101.7548,101.8898,13051.0
2021-03-24 12:30:00,113.29,113.34,113.21,113.28,8123.0,101.9168,101.9617,101.8448,101.9078,8123.0
2021-03-24 12:35:00,113.3,113.38,113.28,113.32,4645.0,101.9258,101.9977,101.9078,101.9438,4645.0
2021-03-24 12:40:00,113.36,113.57,113.36,113.4,13730.0,101.9797,102.1687,101.9797,102.0157,13730.0
2021-03-24 12:45:00,113.38,113.48,113.17,113.17,9075.0,101.9977,102.0877,101.8088,101.8088,9075.0
2021-03-24 12:50:00,113.19,113.27,113.14,113.16,8482.0,101.8268,101.8988,101.7818,101.7998,8482.0
2021-03-24 12:55:00,113.12,113.19,113.09,113.19,8272.0,101.7638,101.8268,101.7368,101.8268,8272.0
2021-03-24 13:00:00,113.2,113.24,113.17,113.21,10501.0,101.8358,101.8718,101.8088,101.8448,10501.0
2021-03-24 13:05:00,113.23,113.23,112.95,113.05,14648.0,101.8628,101.8628,101.6109,101.7009,14648.0
2021-03-24 13:10:00,113.0,113.13,113.0,113.03,13743.0,101.6559,101.7728,101.6559,101.6829,13743.0
2021-03-24 13:15:00,113.0,113.0,112.77,112.82,11952.0,101.6559,101.6559,101.449,101.494,11952.0
2021-03-24 13:20:00,112.83,112.93,112.83,112.85,5201.0,101.5029,101.5929,101.5029,101.5209,5201.0
2021-03-24 13:25:00,112.83,112.89,112.78,112.88,7005.0,101.5029,101.5569,101.458,101.5479,7005.0
2021-03-24 13:30:00,112.88,112.96,112.85,112.94,13083.0,101.5479,101.6199,101.5209,101.6019,13083.0
2021-03-24 13:35:00,112.95,113.13,112.94,113.1,11336.0,101.6109,101.7728,101.6019,101.7458,11336.0
2021-03-24 13:40:00,113.06,113.1,112.86,112.86,10926.0,101.7099,101.7458,101.5299,101.5299,10926.0
2021-03-24 13:45:00,112.9,113.08,112.82,113.06,9129.0,101.5659,101.7278,101.494,101.7099,9129.0
2021-03-24 13:50:00,113.08,113.11,113.0,113.03,7910.0,101.7278,101.7548,101.6559,101.6829,7910.0
2021-03-24 13:55:00,113.03,113.09,112.99,113.06,9050.0,101.6829,101.7368,101.6469,101.7099,9050.0
2021-03-24 14:00:00,113.08,113.09,112.96,113.03,8796.0,101.7278,101.7368,101.6199,101.6829,8796.0
2021-03-24 14:05:00,113.03,113.18,112.99,113.17,12479.0,101.6829,101.8178,101.6469,101.8088,12479.0
2021-03-24 14:10:00,113.15,113.21,113.09,113.11,11352.0,101.7908,101.8448,101.7368,101.7548,11352.0
2021-03-24 14:15:00,113.13,113.2,113.11,113.18,22477.0,101.7728,101.8358,101.7548,101.8178,22477.0
2021-03-24 14:20:00,113.15,113.26,113.13,113.14,10185.0,101.7908,101.8898,101.7728,101.7818,10185.0
2021-03-24 14:25:00,113.14,113.17,113.13,113.14,16340.0,101.7818,101.8088,101.7728,101.7818,16340.0
2021-03-24 14:30:00,113.14,113.22,113.14,113.21,17715.0,101.7818,101.8538,101.7818,101.8448,17715.0
2021-03-24 14:35:00,113.22,113.24,113.14,113.2,15173.0,101.8538,101.8718,101.7818,101.8358,15173.0
2021-03-24 14:40:00,113.21,113.28,113.14,113.16,13701.0,101.8448,101.9078,101.7818,101.7998,13701.0
2021-03-24 14:45:00,113.14,113.27,113.13,113.23,15639.0,101.7818,101.8988,101.7728,101.8628,15639.0
2021-03-24 14:50:00,113.2,113.31,113.15,113.16,13404.0,101.8358,101.9348,101.7908,101.7998,13404.0
2021-03-24 14:55:00,113.17,113.27,113.13,113.14,17731.0,101.8088,101.8988,101.7728,101.7818,17731.0
2021-03-24 15:00:00,113.14,113.27,113.13,113.18,18569.0,101.7818,101.8988,101.7728,101.8178,18569.0
2021-03-24 15:05:00,113.2,113.27,113.14,113.21,13681.0,101.8358,101.8988,101.7818,101.8448,13681.0
2021-03-24 15:10:00,113.21,113.33,113.15,113.28,17571.0,101.8448,101.9528,101.7908,101.9078,17571.0
2021-03-24 15:15:00,113.27,113.39,113.26,113.32,26007.0,101.8988,102.0067,101.8898,101.9438,26007.0
2021-03-24 15:20:00,113.32,113.32,113.09,113.11,18700.0,101.9438,101.9438,101.7368,101.7548,18700.0
2021-03-24 15:25:00,113.08,113.15,113.02,113.09,16381.0,101.7278,101.7908,101.6739,101.7368,16381.0
2021-03-24 15:30:00,113.11,113.19,113.06,113.12,20517.0,101.7548,101.8268,101.7099,101.7638,20517.0
2021-03-24 15:35:00,113.12,113.29,113.02,113.12,26204.0,101.7638,101.9168,101.6739,101.7638,26204.0
2021-03-24 15:40:00,113.12,113.14,112.94,113.0,28471.0,101.7638,101.7818,101.6019,101.6559,28471.0
2021-03-24 15:45:00,113.0,113.12,112.96,113.12,38488.0,101.6559,101.7638,101.6199,101.7638,38488.0
2021-03-24 15:50:00,113.09,113.09,112.9,112.95,52615.0,101.7368,101.7368,101.5659,101.6109,52615.0
2021-03-24 15:55:00,112.98,113.01,112.77,112.84,148412.0,101.6379,101.6649,101.449,101.5119,148412.0
2021-03-25 09:30:00,113.69,114.07,113.31,113.98,43977.0,102.2766,102.6185,101.9348,102.5375,43977.0
2021-03-25 09:35:00,113.79,113.8,112.91,112.96,10129.0,102.3666,102.3756,101.5749,101.6199,10129.0
2021-03-25 09:40:00,113.0,113.1,112.85,113.03,15475.0,101.6559,101.7458,101.5209,101.6829,15475.0
2021-03-25 09:45:00,113.06,113.54,113.02,113.54,8101.0,101.7099,102.1417,101.6739,102.1417,8101.0
2021-03-25 09:50:00,113.54,113.61,113.19,113.21,11010.0,102.1417,102.2046,101.8268,101.8448,11010.0
2021-03-25 09:55:00,113.26,113.42,113.16,113.3,17037.0,101.8898,102.0337,101.7998,101.9258,17037.0
2021-03-25 10:00:00,113.34,113.34,113.01,113.08,15584.0,101.9617,101.9617,101.6649,101.7278,15584.0
2021-03-25 10:05:00,113.09,113.31,113.07,113.23,8502.0,101.7368,101.9348,101.7189,101.8628,8502.0
2021-03-25 10:10:00,113.2,113.33,113.18,113.29,5452.0,101.8358,101.9528,101.8178,101.9168,5452.0
2021-03-25 10:15:00,113.25,113.57,113.19,113.57,14537.0,101.8808,102.1687,101.8268,102.1687,14537.0
2021-03-25 10:20:00,113.58,113.63,113.38,113.61,9215.0,102.1777,102.2226,101.9977,102.2046,9215.0
2021-03-25 10:25:00,113.64,113.74,113.47,113.6,9462.0,102.2316,102.3216,102.0787,102.1956,9462.0
2021-03-25 10:30:00,113.58,113.61,113.35,113.46,9498.0,102.1777,102.2046,101.9707,102.0697,9498.0
2021-03-25 10:35:00,113.46,113.47,113.27,113.27,14552.0,102.0697,102.0787,101.8988,101.8988,14552.0
2021-03-25 10:40:00,113.31,113.58,113.23,113.57,25316.0,101.9348,102.1777,101.8628,102.1687,25316.0
2021-03-25 10:45:00,113.59,113.69,113.49,113.63,12485.0,102.1867,102.2766,102.0967,102.2226,12485.0
2021-03-25 10:50:00,113.63,113.71,113.61,113.7,13862.0,102.2226,102.2946,102.2046,102.2856,13862.0
2021-03-25 10:55:00,113.65,113.8,113.61,113.8,13525.0,102.2406,102.3756,102.2046,102.3756,13525.0
2021-03-25 11:00:00,113.84,113.84,113.55,113.55,11485.0,102.4116,102.4116,102.1507,102.1507,11485.0
2021-03-25 11:05:00,113.6,114.0,113.6,113.92,19153.0,102.1956,102.5555,102.1956,102.4835,19153.0
2021-03-25 11:10:00,113.92,114.28,113.92,114.25,12773.0,102.4835,102.8074,102.4835,102.7804,12773.0
2021-03-25 11:15:00,114.21,114.34,114.07,114.12,9785.0,102.7444,102.8614,102.6185,102.6634,9785.0
2021-03-25 11:20:00,114.12,114.24,114.05,114.11,17940.0,102.6634,102.7714,102.6005,102.6544,17940.0
2021-03-25 11:25:00,114.14,114.28,114.06,114.26,12486.0,102.6814,102.8074,102.6095,102.7894,12486.0
2021-03-25 11:30:00,114.2,114.24,114.01,114.04,17741.0,102.7354,102.7714,102.5645,102.5915,17741.0
2021-03-25 11:35:00,114.05,114.19,113.92,113.92,9361.0,102.6005,102.7264,102.4835,102.4835,9361.0
2021-03-25 11:40:00,113.9,114.0,113.84,114.0,6785.0,102.4655,102.5555,102.4116,102.5555,6785.0
2021-03-25 11:45:00,114.01,114.01,113.86,113.91,11193.0,102.5645,102.5645,102.4295,102.4745,11193.0
2021-03-25 11:50:00,113.91,113.96,113.79,113.96,16619.0,102.4745,102.5195,102.3666,102.5195,16619.0
2021-03-25 11:55:00,113.96,114.21,113.93,114.16,16641.0,102.5195,102.7444,102.4925,102.6994,16641.0
2021-03-25 12:00:00,114.15,114.15,113.89,113.9,10727.0,102.6904,102.6904,102.4565,102.4655,10727.0
2021-03-25 12:05:00,113.89,113.89,113.75,113.76,8399.0,102.4565,102.4565,102.3306,102.3396,8399.0
2021-03-25 12:10:00,113.79,113.84,113.69,113.8,4826.0,102.3666,102.4116,102.2766,102.3756,4826.0
2021-03-25 12:15:00,113.81,114.03,113.81,114.0,9431.0,102.3846,102.5825,102.3846,102.5555,9431.0
2021-03-25 12:20:00,113.96,114.04,113.85,114.04,6935.0,102.5195,102.5915,102.4205,102.5915,6935.0
2021-03-25 12:25:00,114.01,114.02,113.76,113.76,10775.0,102.5645,102.5735,102.3396,102.3396,10775.0
2021-03-25 12:30:00,113.75,114.01,113.75,113.88,6738.0,102.3306,102.5645,102.3306,102.4475,6738.0
2021-03-25 12:35:00,113.87,113.9,113.81,113.88,6426.0,102.4385,102.4655,102.3846,102.4475,6426.0
2021-03-25 12:40:00,113.85,113.97,113.83,113.96,8311.0,102.4205,102.5285,102.4026,102.5195,8311.0
2021-03-25 12:45:00,113.96,113.96,113.75,113.75,8382.0,102.5195,102.5195,102.3306,102.3306,8382.0
2021-03-25 12:50:00,113.81,113.85,113.72,113.72,6629.0,102.3846,102.4205,102.3036,102.3036,6629.0
2021-03-25 12:55:00,113.72,114.0,113.72,113.96,8105.0,102.3036,102.5555,102.3036,102.5195,8105.0
2021-03-25 13:00:00,113.96,114.02,113.8,113.99,10459.0,102.5195,102.5735,102.3756,102.5465,10459.0
2021-03-25 13:05:00,114.01,114.03,113.86,113.9,8524.0,102.5645,102.5825,102.4295,102.4655,8524.0
2021-03-25 13:10:00,113.87,114.11,113.87,114.11,5077.0,102.4385,102.6544,102.4385,102.6544,5077.0
2021-03-25 13:15:00,114.14,114.24,114.09,114.17,10503.0,102.6814,102.7714,102.6365,102.7084,10503.0
2021-03-25 13:20:00,114.2,114.2,114.06,114.11,5161.0,102.7354,102.7354,102.6095,102.6544,5161.0
2021-03-25 13:25:00,114.08,114.15,114.01,114.09,8615.0,102.6275,102.6904,102.5645,102.6365,8615.0
2021-03-25 13:30:00,114.15,114.16,113.97,113.98,7478.0,102.6904,102.6994,102.5285,102.5375,7478.0
2021-03-25 13:35:00,114.0,114.08,113.97,114.08,2520.0,102.5555,102.6275,102.5285,102.6275,2520.0
2021-03-25 13:40:00,114.08,114.41,114.08,114.41,5373.0,102.6275,102.9243,102.6275,102.9243,5373.0
2021-03-25 13:45:00,114.42,114.55,114.27,114.37,15245.0,102.9333,103.0503,102.7984,102.8883,15245.0
2021-03-25 13:50:00,114.39,114.41,114.24,114.26,9007.0,102.9063,102.9243,102.7714,102.7894,9007.0
2021-03-25 13:55:00,114.29,114.32,114.23,114.23,10075.0,102.8164,102.8434,102.7624,102.7624,10075.0
2021-03-25 14:00:00,114.26,114.26,114.12,114.18,7063.0,102.7894,102.7894,102.6634,102.7174,7063.0
2021-03-25 14:05:00,114.19,114.34,114.17,114.3,3577.0,102.7264,102.8614,102.7084,102.8254,3577.0
2021-03-25 14:10:00,114.32,114.42,114.16,114.42,8285.0,102.8434,102.9333,102.6994,102.9333,8285.0
2021-03-25 14:15:00,114.44,114.45,114.28,114.43,6429.0,102.9513,102.9603,102.8074,102.9423,6429.0
2021-03-25 14:20:00,114.49,114.5,114.36,114.37,5516.0,102.9963,103.0053,102.8793,102.8883,5516.0
2021-03-25 14:25:00,114.36,114.39,114.19,114.21,8776.0,102.8793,102.9063,102.7264,102.7444,8776.0
2021-03-25 14:30:00,114.22,114.34,114.2,114.34,8429.0,102.7534,102.8614,102.7354,102.8614,8429.0
2021-03-25 14:35:00,114.32,114.39,114.25,114.35,7866.0,102.8434,102.9063,102.7804,102.8704,7866.0
2021-03-25 14:40:00,114.37,114.44,114.35,114.44,8107.0,102.8883,102.9513,102.8704,102.9513,8107.0
2021-03-25 14:45:00,114.43,114.5,114.4,114.43,10351.0,102.9423,103.0053,102.9153,102.9423,10351.0
2021-03-25 14:50:00,114.44,114.51,114.41,114.49,9311.0,102.9513,103.0143,102.9243,102.9963,9311.0
2021-03-25 14:55:00,114.48,114.48,114.31,114.36,10211.0,102.9873,102.9873,102.8344,102.8793,10211.0
2021-03-25 15:00:00,114.33,114.41,114.21,114.28,11283.0,102.8524,102.9243,102.7444,102.8074,11283.0
2021-03-25 15:05:00,114.29,114.32,114.19,114.29,11002.0,102.8164,102.8434,102.7264,102.8164,11002.0
2021-03-25 15:10:00,114.31,114.49,114.3,114.49,14732.0,102.8344,102.9963,102.8254,102.9963,14732.0
2021-03-25 15:15:00,114.53,114.59,114.47,114.49,12391.0,103.0323,103.0863,102.9783,102.9963,12391.0
2021-03-25 15:20:00,114.5,114.53,114.42,114.51,17836.0,103.0053,103.0323,102.9333,103.0143,17836.0
2021-03-25 15:25:00,114.47,114.5,114.38,114.47,12922.0,102.9783,103.0053,102.8973,102.9783,12922.0
2021-03-25 15:30:00,114.45,114.56,114.41,114.54,17456.0,102.9603,103.0593,102.9243,103.0413,17456.0
2021-03-25 15:35:00,114.56,114.69,114.56,114.59,16181.0,103.0593,103.1762,103.0593,103.0863,16181.0
2021-03-25 15:40:00,114.59,114.6,114.47,114.53,20825.0,103.0863,103.0953,102.9783,103.0323,20825.0
2021-03-25 15:45:00,114.54,114.6,114.44,114.55,22230.0,103.0413,103.0953,102.9513,103.0503,22230.0
2021-03-25 15:50:00,114.52,114.73,114.5,114.57,37900.0,103.0233,103.2122,103.0053,103.0683,37900.0
2021-03-25 15:55:00,114.56,114.77,114.54,114.75,70892.0,103.0593,103.2482,103.0413,103.2302,70892.0
2021-03-26 09:30:00,114.95,114.95,114.58,114.91,27375.0,103.4101,103.4101,103.0773,103.3741,27375.0
2021-03-26 09:35:00,115.0,115.16,114.92,114.99,14181.0,103.4551,103.599,103.3831,103.4461,14181.0
2021-03-26 09:40:00,115.04,115.13,114.96,115.06,9755.0,103.4911,103.572,103.4191,103.5091,9755.0
2021-03-26 09:45:00,115.07,115.07,114.76,114.79,8039.0,103.5181,103.5181,103.2392,103.2662,8039.0
2021-03-26 09:50:00,114.72,115.05,114.6,114.91,3055.0,103.2032,103.5001,103.0953,103.3741,3055.0
2021-03-26 09:55:00,114.88,115.07,114.84,115.01,4744.0,103.3471,103.5181,103.3112,103.4641,4744.0
2021-03-26 10:00:00,114.91,115.05,114.77,114.96,5085.0,103.3741,103.5001,103.2482,103.4191,5085.0
2021-03-26 10:05:00,114.95,115.06,114.84,114.84,4841.0,103.4101,103.5091,103.3112,103.3112,4841.0
2021-03-26 10:10:00,114.89,115.07,114.84,115.03,4278.0,103.3561,103.5181,103.3112,103.4821,4278.0
2021-03-26 10:15:00,115.0,115.16,114.99,115.13,6698.0,103.4551,103.599,103.4461,103.572,6698.0
2021-03-26 10:20:00,115.1,115.12,114.9,115.09,11106.0,103.5451,103.5631,103.3651,103.5361,11106.0
2021-03-26 10:25:00,115.14,115.17,115.0,115.11,5745.0,103.581,103.608,103.4551,103.5541,5745.0
2021-03-26 10:30:00,115.11,115.11,114.93,115.01,7942.0,103.5541,103.5541,103.3921,103.4641,7942.0
2021-03-26 10:35:00,115.01,115.01,114.81,114.95,8194.0,103.4641,103.4641,103.2842,103.4101,8194.0
2021-03-26 10:40:00,114.96,115.02,114.78,114.81,5192.0,103.4191,103.4731,103.2572,103.2842,5192.0
2021-03-26 10:45:00,114.7,114.96,114.7,114.96,8968.0,103.1852,103.4191,103.1852,103.4191,8968.0
2021-03-26 10:50:00,114.93,115.12,114.92,115.1,9712.0,103.3921,103.5631,103.3831,103.5451,9712.0
2021-03-26 10:55:00,115.09,115.12,115.03,115.09,8341.0,103.5361,103.5631,103.4821,103.5361,8341.0
2021-03-26 11:00:00,115.09,115.23,115.09,115.19,11741.0,103.5361,103.662,103.5361,103.626,11741.0
2021-03-26 11:05:00,115.19,115.37,115.15,115.34,10602.0,103.626,103.788,103.59,103.761,10602.0
2021-03-26 11:10:00,115.34,115.4,115.15,115.17,9213.0,103.761,103.8149,103.59,103.608,9213.0
2021-03-26 11:15:00,115.2,115.25,115.02,115.13,10021.0,103.635,103.68,103.4731,103.572,10021.0
2021-03-26 11:20:00,115.11,115.3,115.1,115.2,9040.0,103.5541,103.725,103.5451,103.635,9040.0
2021-03-26 11:25:00,115.22,115.37,115.21,115.35,6220.0,103.653,103.788,103.644,103.77,6220.0
2021-03-26 11:30:00,115.35,115.36,115.13,115.22,9012.0,103.77,103.779,103.572,103.653,9012.0
2021-03-26 11:35:00,115.22,115.22,115.1,115.14,7263.0,103.653,103.653,103.5451,103.581,7263.0
2021-03-26 11:40:00,115.14,115.19,115.07,115.09,6141.0,103.581,103.626,103.5181,103.5361,6141.0
2021-03-26 11:45:00,115.14,115.22,115.09,115.16,4075.0,103.581,103.653,103.5361,103.599,4075.0
2021-03-26 11:50:00,115.16,115.16,115.04,115.05,5373.0,103.599,103.599,103.4911,103.5001,5373.0
2021-03-26 11:55:00,115.07,115.19,115.04,115.04,5593.0,103.5181,103.626,103.4911,103.4911,5593.0
2021-03-26 12:00:00,115.05,115.21,115.02,115.19,6626.0,103.5001,103.644,103.4731,103.626,6626.0
2021-03-26 12:05:00,115.2,115.23,115.16,115.22,3567.0,103.635,103.662,103.599,103.653,3567.0
2021-03-26 12:10:00,115.24,115.26,115.11,115.19,5860.0,103.671,103.689,103.5541,103.626,5860.0
2021-03-26 12:15:00,115.2,115.27,115.18,115.18,7968.0,103.635,103.698,103.617,103.617,7968.0
2021-03-26 12:20:00,115.2,115.3,115.2,115.3,5866.0,103.635,103.725,103.635,103.725,5866.0
2021-03-26 12:25:00,115.29,115.29,115.22,115.24,4271.0,103.716,103.716,103.653,103.671,4271.0
2021-03-26 12:30:00,115.25,115.29,115.2,115.28,5719.0,103.68,103.716,103.635,103.707,5719.0
2021-03-26 12:35:00,115.27,115.27,115.1,115.2,4519.0,103.698,103.698,103.5451,103.635,4519.0
2021-03-26 12:40:00,115.22,115.29,115.21,115.25,3198.0,103.653,103.716,103.644,103.68,3198.0
2021-03-26 12:45:00,115.29,115.34,115.25,115.26,7219.0,103.716,103.761,103.68,103.689,7219.0
2021-03-26 12:50:00,115.25,115.3,115.2,115.26,7943.0,103.68,103.725,103.635,103.689,7943.0
2021-03-26 12:55:00,115.28,115.34,115.23,115.26,6318.0,103.707,103.761,103.662,103.689,6318.0
2021-03-26 13:00:00,115.27,115.31,115.18,115.31,6616.0,103.698,103.734,103.617,103.734,6616.0
2021-03-26 13:05:00,115.31,115.51,115.3,115.51,16862.0,103.734,103.9139,103.725,103.9139,16862.0
2021-03-26 13:10:00,115.55,115.55,115.34,115.36,9219.0,103.9499,103.9499,103.761,103.779,9219.0
2021-03-26 13:15:00,115.38,115.5,115.38,115.38,4428.0,103.797,103.9049,103.797,103.797,4428.0
2021-03-26 13:20:00,115.4,115.4,115.27,115.36,5292.0,103.8149,103.8149,103.698,103.779,5292.0
2021-03-26 13:25:00,115.39,115.42,115.33,115.41,4544.0,103.8059,103.8329,103.752,103.8239,4544.0
2021-03-26 13:30:00,115.38,115.4,115.33,115.38,2720.0,103.797,103.8149,103.752,103.797,2720.0
2021-03-26 13:35:00,115.35,115.35,115.2,115.23,6526.0,103.77,103.77,103.635,103.662,6526.0
2021-03-26 13:40:00,115.26,115.3,115.25,115.26,5373.0,103.689,103.725,103.68,103.689,5373.0
2021-03-26 13:45:00,115.26,115.28,115.06,115.06,9485.0,103.689,103.707,103.5091,103.5091,9485.0
2021-03-26 13:50:00,115.09,115.15,115.08,115.12,7405.0,103.5361,103.59,103.5271,103.5631,7405.0
2021-03-26 13:55:00,115.15,115.3,115.15,115.28,4824.0,103.59,103.725,103.59,103.707,4824.0
2021-03-26 14:00:00,115.28,115.3,115.18,115.24,7875.0,103.707,103.725,103.617,103.671,7875.0
2021-03-26 14:05:00,115.25,115.32,115.22,115.32,7843.0,103.68,103.743,103.653,103.743,7843.0
2021-03-26 14:10:00,115.29,115.44,115.29,115.32,9041.0,103.716,103.8509,103.716,103.743,9041.0
2021-03-26 14:15:00,115.3,115.4,115.21,115.4,4746.0,103.725,103.8149,103.644,103.8149,4746.0
2021-03-26 14:20:00,115.41,115.49,115.38,115.49,5701.0,103.8239,103.8959,103.797,103.8959,5701.0
2021-03-26 14:25:00,115.49,115.51,115.33,115.4,6443.0,103.8959,103.9139,103.752,103.8149,6443.0
2021-03-26 14:30:00,115.35,115.45,115.33,115.36,8850.0,103.77,103.8599,103.752,103.779,8850.0
2021-03-26 14:35:00,115.39,115.5,115.32,115.32,10894.0,103.8059,103.9049,103.743,103.743,10894.0
2021-03-26 14:40:00,115.31,115.44,115.3,115.32,5624.0,103.734,103.8509,103.725,103.743,5624.0
2021-03-26 14:45:00,115.33,115.35,115.13,115.24,11942.0,103.752,103.77,103.572,103.671,11942.0
2021-03-26 14:50:00,115.25,115.46,115.24,115.42,8270.0,103.68,103.8689,103.671,103.8329,8270.0
2021-03-26 14:55:00,115.39,115.48,115.26,115.46,16970.0,103.8059,103.8869,103.689,103.8689,16970.0
2021-03-26 15:00:00,115.46,115.47,115.38,115.42,8108.0,103.8689,103.8779,103.797,103.8329,8108.0
2021-03-26 15:05:00,115.42,115.46,115.33,115.37,9520.0,103.8329,103.8689,103.752,103.788,9520.0
2021-03-26 15:10:00,115.38,115.47,115.3,115.43,9406.0,103.797,103.8779,103.725,103.8419,9406.0
2021-03-26 15:15:00,115.43,115.48,115.36,115.4,10372.0,103.8419,103.8869,103.779,103.8149,10372.0
2021-03-26 15:20:00,115.44,115.44,115.3,115.32,8948.0,103.8509,103.8509,103.725,103.743,8948.0
2021-03-26 15:25:00,115.33,115.34,115.16,115.27,12744.0,103.752,103.761,103.599,103.698,12744.0
2021-03-26 15:30:00,115.24,115.51,115.22,115.5,15686.0,103.671,103.9139,103.653,103.9049,15686.0
2021-03-26 15:35:00,115.51,115.59,115.3,115.33,19201.0,103.9139,103.9859,103.725,103.752,19201.0
2021-03-26 15:40:00,115.33,115.43,115.33,115.42,12009.0,103.752,103.8419,103.752,103.8329,12009.0
2021-03-26 15:45:00,115.41,115.57,115.4,115.49,15568.0,103.8239,103.9679,103.8149,103.8959,15568.0
2021-03-26 15:50:00,115.49,115.6,115.41,115.6,25310.0,103.8959,103.9949,103.8239,103.9949,25310.0
2021-03-26 15:55:00,115.62,116.15,115.59,116.0,117903.0,104.0129,104.4897,103.9859,104.3547,117903.0
2021-03-29 09:30:00,116.05,116.59,116.05,116.59,42203.0,104.3997,104.8855,104.3997,104.8855,42203.0
2021-03-29 09:35:00,116.49,116.65,116.4,116.6,31780.0,104.7955,104.9395,104.7146,104.8945,31780.0
2021-03-29 09:40:00,116.65,116.78,116.38,116.52,20429.0,104.9395,105.0564,104.6966,104.8225,20429.0
2021-03-29 09:45:00,116.52,116.68,116.45,116.54,12488.0,104.8225,104.9664,104.7595,104.8405,12488.0
2021-03-29 09:50:00,116.56,116.8,116.54,116.65,17977.0,104.8585,105.0744,104.8405,104.9395,17977.0
2021-03-29 09:55:00,116.65,116.89,116.64,116.75,25376.0,104.9395,105.1554,104.9305,105.0294,25376.0
2021-03-29 10:00:00,116.75,116.85,116.56,116.84,14636.0,105.0294,105.1194,104.8585,105.1104,14636.0
2021-03-29 10:05:00,116.86,116.94,116.56,116.59,12602.0,105.1284,105.2003,104.8585,104.8855,12602.0
2021-03-29 10:10:00,116.65,116.74,116.4,116.44,9617.0,104.9395,105.0204,104.7146,104.7505,9617.0
2021-03-29 10:15:00,116.44,116.56,116.15,116.3,22119.0,104.7505,104.8585,104.4897,104.6246,22119.0
2021-03-29 10:20:00,116.29,116.3,116.06,116.06,8477.0,104.6156,104.6246,104.4087,104.4087,8477.0
2021-03-29 10:25:00,116.13,116.39,116.11,116.28,12540.0,104.4717,104.7056,104.4537,104.6066,12540.0
2021-03-29 10:30:00,116.27,116.36,116.1,116.15,9999.0,104.5976,104.6786,104.4447,104.4897,9999.0
2021-03-29 10:35:00,116.18,116.32,116.09,116.31,12442.0,104.5166,104.6426,104.4357,104.6336,12442.0
2021-03-29 10:40:00,116.29,116.29,115.89,115.89,12689.0,104.6156,104.6156,104.2558,104.2558,12689.0
2021-03-29 10:45:00,115.86,116.26,115.86,116.21,13586.0,104.2288,104.5886,104.2288,104.5436,13586.0
2021-03-29 10:50:00,116.17,116.2,115.98,115.99,11436.0,104.5076,104.5346,104.3367,104.3457,11436.0
2021-03-29 10:55:00,115.94,115.95,115.72,115.84,17175.0,104.3007,104.3097,104.1028,104.2108,17175.0
2021-03-29 11:00:00,115.83,116.11,115.81,116.03,10637.0,104.2018,104.4537,104.1838,104.3817,10637.0
2021-03-29 11:05:00,116.02,116.07,115.89,116.07,11511.0,104.3727,104.4177,104.2558,104.4177,11511.0
2021-03-29 11:10:00,116.06,116.17,116.03,116.08,18664.0,104.4087,104.5076,104.3817,104.4267,18664.0
2021-03-29 11:15:00,116.08,116.19,115.95,116.09,23927.0,104.4267,104.5256,104.3097,104.4357,23927.0
2021-03-29 11:20:00,116.1,116.16,116.05,116.06,12525.0,104.4447,104.4986,104.3997,104.4087,12525.0
2021-03-29 11:25:00,116.08,116.42,116.04,116.29,66713.0,104.4267,104.7325,104.3907,104.6156,66713.0
2021-03-29 11:30:00,116.33,116.67,116.31,116.61,15041.0,104.6516,104.9574,104.6336,104.9035,15041.0
2021-03-29 11:35:00,116.62,116.66,116.48,116.65,7862.0,104.9125,104.9485,104.7865,104.9395,7862.0
2021-03-29 11:40:00,116.65,116.67,116.56,116.64,9142.0,104.9395,104.9574,104.8585,104.9305,9142.0
2021-03-29 11:45:00,116.66,116.86,116.63,116.74,17441.0,104.9485,105.1284,104.9215,105.0204,17441.0
2021-03-29 11:50:00,116.71,116.71,116.49,116.51,9347.0,104.9934,104.9934,104.7955,104.8135,9347.0
2021-03-29 11:55:00,116.5,116.7,116.47,116.69,7100.0,104.8045,104.9844,104.7775,104.9754,7100.0
2021-03-29 12:00:00,116.67,116.7,116.51,116.56,4864.0,104.9574,104.9844,104.8135,104.8585,4864.0
2021-03-29 12:05:00,116.56,116.68,116.51,116.55,7505.0,104.8585,104.9664,104.8135,104.8495,7505.0
2021-03-29 12:10:00,116.57,116.61,116.41,116.48,9174.0,104.8675,104.9035,104.7235,104.7865,9174.0
2021-03-29 12:15:00,116.46,116.47,116.22,116.26,8714.0,104.7685,104.7775,104.5526,104.5886,8714.0
2021-03-29 12:20:00,116.25,116.32,116.23,116.23,9831.0,104.5796,104.6426,104.5616,104.5616,9831.0
2021-03-29 12:25:00,116.26,116.57,116.2,116.57,10212.0,104.5886,104.8675,104.5346,104.8675,10212.0
2021-03-29 12:30:00,116.56,116.63,116.46,116.59,6460.0,104.8585,104.9215,104.7685,104.8855,6460.0
2021-03-29 12:35:00,116.58,116.75,116.56,116.67,5733.0,104.8765,105.0294,104.8585,104.9574,5733.0
2021-03-29 12:40:00,116.66,116.69,116.55,116.6,11005.0,104.9485,104.9754,104.8495,104.8945,11005.0
2021-03-29 12:45:00,116.59,116.68,116.54,116.68,4886.0,104.8855,104.9664,104.8405,104.9664,4886.0
2021-03-29 12:50:00,116.66,116.71,116.61,116.7,7233.0,104.9485,104.9934,104.9035,104.9844,7233.0
2021-03-29 12:55:00,116.72,116.77,116.57,116.57,12582.0,105.0024,105.0474,104.8675,104.8675,12582.0
2021-03-29 13:00:00,116.59,116.74,116.59,116.71,8988.0,104.8855,105.0204,104.8855,104.9934,8988.0
2021-03-29 13:05:00,116.72,116.82,116.59,116.59,13506.0,105.0024,105.0924,104.8855,104.8855,13506.0
2021-03-29 13:10:00,116.58,116.72,116.58,116.67,7553.0,104.8765,105.0024,104.8765,104.9574,7553.0
2021-03-29 13:15:00,116.61,116.69,116.55,116.63,4163.0,104.9035,104.9754,104.8495,104.9215,4163.0
2021-03-29 13:20:00,116.66,116.71,116.5,116.5,8178.0,104.9485,104.9934,104.8045,104.8045,8178.0
2021-03-29 13:25:00,116.53,116.58,116.43,116.52,7509.0,104.8315,104.8765,104.7415,104.8225,7509.0
2021-03-29 13:30:00,116.5,116.72,116.5,116.71,15171.0,104.8045,105.0024,104.8045,104.9934,15171.0
2021-03-29 13:35:00,116.74,116.75,116.59,116.61,9406.0,105.0204,105.0294,104.8855,104.9035,9406.0
2021-03-29 13:40:00,116.59,116.69,116.55,116.69,14870.0,104.8855,104.9754,104.8495,104.9754,14870.0
2021-03-29 13:45:00,116.69,116.7,116.57,116.63,12690.0,104.9754,104.9844,104.8675,104.9215,12690.0
2021-03-29 13:50:00,116.62,116.83,116.6,116.78,5551.0,104.9125,105.1014,104.8945,105.0564,5551.0
2021-03-29 13:55:00,116.78,116.8,116.67,116.74,10045.0,105.0564,105.0744,104.9574,105.0204,10045.0
2021-03-29 14:00:00,116.69,116.83,116.64,116.83,9837.0,104.9754,105.1014,104.9305,105.1014,9837.0
2021-03-29 14:05:00,116.82,116.95,116.82,116.95,14208.0,105.0924,105.2093,105.0924,105.2093,14208.0
2021-03-29 14:10:00,116.94,117.0,116.78,116.97,9702.0,105.2003,105.2543,105.0564,105.2273,9702.0
2021-03-29 14:15:00,116.94,116.97,116.82,116.91,9194.0,105.2003,105.2273,105.0924,105.1734,9194.0
2021-03-29 14:20:00,116.93,117.04,116.87,117.04,12171.0,105.1913,105.2903,105.1374,105.2903,12171.0
2021-03-29 14:25:00,117.04,117.04,116.93,116.93,9937.0,105.2903,105.2903,105.1913,105.1913,9937.0
2021-03-29 14:30:00,116.87,116.92,116.78,116.9,9635.0,105.1374,105.1824,105.0564,105.1644,9635.0
2021-03-29 14:35:00,116.92,116.97,116.84,116.89,9003.0,105.1824,105.2273,105.1104,105.1554,9003.0
2021-03-29 14:40:00,116.93,117.09,116.9,117.04,10390.0,105.1913,105.3353,105.1644,105.2903,10390.0
2021-03-29 14:45:00,117.02,117.15,117.0,117.0,31420.0,105.2723,105.3893,105.2543,105.2543,31420.0
2021-03-29 14:50:00,116.96,117.0,116.82,116.89,11905.0,105.2183,105.2543,105.0924,105.1554,11905.0
2021-03-29 14:55:00,116.9,116.97,116.82,116.97,2971.0,105.1644,105.2273,105.0924,105.2273,2971.0
2021-03-29 15:00:00,116.94,117.04,116.86,116.94,13394.0,105.2003,105.2903,105.1284,105.2003,13394.0
2021-03-29 15:05:00,116.95,117.04,116.91,116.91,9240.0,105.2093,105.2903,105.1734,105.1734,9240.0
2021-03-29 15:10:00,116.87,116.96,116.87,116.93,10294.0,105.1374,105.2183,105.1374,105.1913,10294.0
2021-03-29 15:15:00,116.95,117.06,116.94,117.06,10544.0,105.2093,105.3083,105.2003,105.3083,10544.0
2021-03-29 15:20:00,117.1,117.24,117.08,117.21,7608.0,105.3443,105.4702,105.3263,105.4432,7608.0
2021-03-29 15:25:00,117.24,117.26,117.06,117.1,25896.0,105.4702,105.4882,105.3083,105.3443,25896.0
2021-03-29 15:30:00,117.09,117.16,117.04,117.05,12895.0,105.3353,105.3983,105.2903,105.2993,12895.0
2021-03-29 15:35:00,117.03,117.13,116.99,117.09,22852.0,105.2813,105.3713,105.2453,105.3353,22852.0
2021-03-29 15:40:00,117.08,117.08,116.96,117.0,18209.0,105.3263,105.3263,105.2183,105.2543,18209.0
2021-03-29 15:45:00,117.01,117.17,116.92,116.97,33530.0,105.2633,105.4073,105.1824,105.2273,33530.0
2021-03-29 15:50:00,117.0,117.19,116.92,117.08,36006.0,105.2543,105.4252,105.1824,105.3263,36006.0
2021-03-29 15:55:00,117.05,117.16,116.76,116.79,221837.0,105.2993,105.3983,105.0384,105.0654,221837.0
2021-03-30 09:30:00,117.5,117.89,117.43,117.89,55653.0,105.7041,106.055,105.6412,106.055,55653.0
2021-03-30 09:35:00,117.92,118.05,117.57,117.69,35249.0,106.082,106.1989,105.7671,105.875,35249.0
2021-03-30 09:40:00,117.69,117.93,117.57,117.83,27355.0,105.875,106.091,105.7671,106.001,27355.0
2021-03-30 09:45:00,117.83,117.83,117.6,117.78,14728.0,106.001,106.001,105.7941,105.956,14728.0
2021-03-30 09:50:00,117.72,117.78,117.35,117.6,35775.0,105.902,105.956,105.5692,105.7941,35775.0
2021-03-30 09:55:00,117.63,117.71,117.46,117.46,10181.0,105.8211,105.893,105.6681,105.6681,10181.0
2021-03-30 10:00:00,117.48,117.6,117.44,117.44,8986.0,105.6861,105.7941,105.6501,105.6501,8986.0
2021-03-30 10:05:00,117.45,117.55,117.39,117.51,7880.0,105.6591,105.7491,105.6052,105.7131,7880.0
2021-03-30 10:10:00,117.4,117.69,117.35,117.52,9232.0,105.6142,105.875,105.5692,105.7221,9232.0
2021-03-30 10:15:00,117.49,117.53,117.43,117.51,3342.0,105.6951,105.7311,105.6412,105.7131,3342.0
2021-03-30 10:20:00,117.38,117.64,117.38,117.64,12421.0,105.5962,105.8301,105.5962,105.8301,12421.0
2021-03-30 10:25:00,117.68,117.79,117.65,117.78,14130.0,105.8661,105.965,105.8391,105.956,14130.0
2021-03-30 10:30:00,117.78,117.9,117.72,117.89,6911.0,105.956,106.064,105.902,106.055,6911.0
2021-03-30 10:35:00,117.93,117.95,117.67,117.86,9187.0,106.091,106.1089,105.8571,106.028,9187.0
2021-03-30 10:40:00,117.81,117.86,117.67,117.73,9400.0,105.983,106.028,105.8571,105.911,9400.0
2021-03-30 10:45:00,117.69,117.9,117.62,117.84,10952.0,105.875,106.064,105.8121,106.01,10952.0
2021-03-30 10:50:00,117.86,117.86,117.51,117.53,10935.0,106.028,106.028,105.7131,105.7311,10935.0
2021-03-30 10:55:00,117.56,117.57,117.43,117.48,9149.0,105.7581,105.7671,105.6412,105.6861,9149.0
2021-03-30 11:00:00,117.46,117.61,117.42,117.53,15524.0,105.6681,105.8031,105.6322,105.7311,15524.0
2021-03-30 11:05:00,117.54,117.73,117.51,117.63,6632.0,105.7401,105.911,105.7131,105.8211,6632.0
2021-03-30 11:10:00,117.6,117.64,117.49,117.62,15063.0,105.7941,105.8301,105.6951,105.8121,15063.0
2021-03-30 11:15:00,117.64,117.76,117.52,117.56,5436.0,105.8301,105.938,105.7221,105.7581,5436.0
2021-03-30 11:20:00,117.53,117.63,117.44,117.44,7228.0,105.7311,105.8211,105.6501,105.6501,7228.0
2021-03-30 11:25:00,117.44,117.5,117.24,117.32,7981.0,105.6501,105.7041,105.4702,105.5422,7981.0
2021-03-30 11:30:00,117.28,117.36,117.13,117.26,22229.0,105.5062,105.5782,105.3713,105.4882,22229.0
2021-03-30 11:35:00,117.24,117.26,117.13,117.15,3801.0,105.4702,105.4882,105.3713,105.3893,3801.0
2021-03-30 11:40:00,117.14,117.35,117.14,117.31,7140.0,105.3803,105.5692,105.3803,105.5332,7140.0
2021-03-30 11:45:00,117.3,117.46,117.23,117.23,5126.0,105.5242,105.6681,105.4612,105.4612,5126.0
2021-03-30 11:50:00,117.2,117.35,117.17,117.33,9023.0,105.4342,105.5692,105.4073,105.5512,9023.0
2021-03-30 11:55:00,117.33,117.34,117.22,117.22,7850.0,105.5512,105.5602,105.4522,105.4522,7850.0
2021-03-30 12:00:00,117.23,117.47,117.22,117.37,7563.0,105.4612,105.6771,105.4522,105.5872,7563.0
2021-03-30 12:05:00,117.35,117.35,117.22,117.24,3402.0,105.5692,105.5692,105.4522,105.4702,3402.0
2021-03-30 12:10:00,117.21,117.25,117.16,117.16,4729.0,105.4432,105.4792,105.3983,105.3983,4729.0
2021-03-30 12:15:00,117.19,117.27,117.14,117.19,13413.0,105.4252,105.4972,105.3803,105.4252,13413.0
2021-03-30 12:20:00,117.2,117.2,116.98,116.99,13057.0,105.4342,105.4342,105.2363,105.2453,13057.0
2021-03-30 12:25:00,116.96,117.08,116.91,117.02,4178.0,105.2183,105.3263,105.1734,105.2723,4178.0
2021-03-30 12:30:00,116.99,117.06,116.95,117.04,4492.0,105.2453,105.3083,105.2093,105.2903,4492.0
2021-03-30 12:35:00,117.02,117.03,116.89,116.94,7200.0,105.2723,105.2813,105.1554,105.2003,7200.0
2021-03-30 12:40:00,116.99,117.08,116.92,117.06,12948.0,105.2453,105.3263,105.1824,105.3083,12948.0
2021-03-30 12:45:00,117.03,117.04,116.86,116.86,2571.0,105.2813,105.2903,105.1284,105.1284,2571.0
2021-03-30 12:50:00,116.86,116.93,116.86,116.9,3679.0,105.1284,105.1913,105.1284,105.1644,3679.0
2021-03-30 12:55:00,116.9,117.07,116.9,117.07,11377.0,105.1644,105.3173,105.1644,105.3173,11377.0
2021-03-30 13:00:00,117.05,117.06,116.89,116.91,4665.0,105.2993,105.3083,105.1554,105.1734,4665.0
2021-03-30 13:05:00,116.91,117.03,116.88,117.02,5779.0,105.1734,105.2813,105.1464,105.2723,5779.0
2021-03-30 13:10:00,117.0,117.12,117.0,117.0,3382.0,105.2543,105.3623,105.2543,105.2543,3382.0
2021-03-30 13:15:00,116.99,117.05,116.91,117.01,7507.0,105.2453,105.2993,105.1734,105.2633,7507.0
2021-03-30 13:20:00,117.01,117.01,116.93,117.0,3080.0,105.2633,105.2633,105.1913,105.2543,3080.0
2021-03-30 13:25:00,117.01,117.05,116.95,116.98,8481.0,105.2633,105.2993,105.2093,105.2363,8481.0
2021-03-30 13:30:00,116.95,116.99,116.8,116.8,8512.0,105.2093,105.2453,105.0744,105.0744,8512.0
2021-03-30 13:35:00,116.8,116.86,116.78,116.85,11389.0,105.0744,105.1284,105.0564,105.1194,11389.0
2021-03-30 13:40:00,116.88,116.98,116.88,116.91,4225.0,105.1464,105.2363,105.1464,105.1734,4225.0
2021-03-30 13:45:00,116.91,116.96,116.89,116.92,3386.0,105.1734,105.2183,105.1554,105.1824,3386.0
2021-03-30 13:50:00,116.93,117.01,116.88,117.01,4169.0,105.1913,105.2633,105.1464,105.2633,4169.0
2021-03-30 13:55:00,116.99,116.99,116.89,116.98,5162.0,105.2453,105.2453,105.1554,105.2363,5162.0
2021-03-30 14:00:00,116.95,116.97,116.93,116.96,6286.0,105.2093,105.2273,105.1913,105.2183,6286.0
2021-03-30 14:05:00,116.95,117.1,116.94,117.1,10980.0,105.2093,105.3443,105.2003,105.3443,10980.0
2021-03-30 14:10:00,117.09,117.23,117.09,117.23,3712.0,105.3353,105.4612,105.3353,105.4612,3712.0
2021-03-30 14:15:00,117.23,117.26,117.19,117.26,4224.0,105.4612,105.4882,105.4252,105.4882,4224.0
2021-03-30 14:20:00,117.24,117.36,117.23,117.31,8413.0,105.4702,105.5782,105.4612,105.5332,8413.0
2021-03-30 14:25:00,117.29,117.31,117.22,117.22,7404.0,105.5152,105.5332,105.4522,105.4522,7404.0
2021-03-30 14:30:00,117.26,117.26,117.14,117.15,8914.0,105.4882,105.4882,105.3803,105.3893,8914.0
2021-03-30 14:35:00,117.15,117.18,117.07,117.17,5926.0,105.3893,105.4162,105.3173,105.4073,5926.0
2021-03-30 14:40:00,117.16,117.23,117.12,117.14,4288.0,105.3983,105.4612,105.3623,105.3803,4288.0
2021-03-30 14:45:00,117.14,117.24,117.13,117.23,4872.0,105.3803,105.4702,105.3713,105.4612,4872.0
2021-03-30 14:50:00,117.27,117.34,117.21,117.27,7567.0,105.4972,105.5602,105.4432,105.4972,7567.0
2021-03-30 14:55:00,117.24,117.43,117.24,117.4,4957.0,105.4702,105.6412,105.4702,105.6142,4957.0
2021-03-30 15:00:00,117.4,117.56,117.38,117.5,9018.0,105.6142,105.7581,105.5962,105.7041,9018.0
2021-03-30 15:05:00,117.5,117.5,117.36,117.37,5727.0,105.7041,105.7041,105.5782,105.5872,5727.0
2021-03-30 15:10:00,117.38,117.38,117.23,117.23,5449.0,105.5962,105.5962,105.4612,105.4612,5449.0
2021-03-30 15:15:00,117.25,117.28,117.2,117.28,8994.0,105.4792,105.5062,105.4342,105.5062,8994.0
2021-03-30 15:20:00,117.26,117.37,117.24,117.34,8510.0,105.4882,105.5872,105.4702,105.5602,8510.0
2021-03-30 15:25:00,117.38,117.41,117.35,117.41,5410.0,105.5962,105.6232,105.5692,105.6232,5410.0
2021-03-30 15:30:00,117.39,117.42,117.31,117.38,14612.0,105.6052,105.6322,105.5332,105.5962,14612.0
2021-03-30 15:35:00,117.36,117.49,117.36,117.44,18858.0,105.5782,105.6951,105.5782,105.6501,18858.0
2021-03-30 15:40:00,117.43,117.45,117.29,117.3,21887.0,105.6412,105.6591,105.5152,105.5242,21887.0
2021-03-30 15:45:00,117.27,117.28,117.06,117.08,13601.0,105.4972,105.5062,105.3083,105.3263,13601.0
2021-03-30 15:50:00,117.0,117.02,116.85,116.93,39023.0,105.2543,105.2723,105.1194,105.1913,39023.0
2021-03-30 15:55:00,116.94,117.16,116.88,117.09,78367.0,105.2003,105.3983,105.1464,105.3353,78367.0
2021-03-31 09:30:00,116.61,117.03,116.5,116.87,26302.0,104.9035,105.2813,104.8045,105.1374,26302.0
2021-03-31 09:35:00,116.83,117.1,116.83,116.96,8914.0,105.1014,105.3443,105.1014,105.2183,8914.0
2021-03-31 09:40:00,116.97,117.02,116.71,116.86,11821.0,105.2273,105.2723,104.9934,105.1284,11821.0
2021-03-31 09:45:00,116.85,117.03,116.74,116.77,23113.0,105.1194,105.2813,105.0204,105.0474,23113.0
2021-03-31 09:50:00,116.77,116.77,116.51,116.53,7494.0,105.0474,105.0474,104.8135,104.8315,7494.0
2021-03-31 09:55:00,116.51,116.53,116.23,116.33,7306.0,104.8135,104.8315,104.5616,104.6516,7306.0
2021-03-31 10:00:00,116.4,116.4,116.06,116.07,17921.0,104.7146,104.7146,104.4087,104.4177,17921.0
2021-03-31 10:05:00,116.13,116.31,116.0,116.18,7823.0,104.4717,104.6336,104.3547,104.5166,7823.0
2021-03-31 10:10:00,116.26,116.28,116.03,116.04,4373.0,104.5886,104.6066,104.3817,104.3907,4373.0
2021-03-31 10:15:00,115.99,116.09,115.87,115.91,17222.0,104.3457,104.4357,104.2378,104.2737,17222.0
2021-03-31 10:20:00,115.94,116.18,115.86,116.07,3879.0,104.3007,104.5166,104.2288,104.4177,3879.0
2021-03-31 10:25:00,116.11,116.24,116.0,116.23,7533.0,104.4537,104.5706,104.3547,104.5616,7533.0
2021-03-31 10:30:00,116.25,116.38,116.18,116.23,9057.0,104.5796,104.6966,104.5166,104.5616,9057.0
2021-03-31 10:35:00,116.15,116.15,115.94,116.12,4725.0,104.4897,104.4897,104.3007,104.4627,4725.0
2021-03-31 10:40:00,116.16,116.34,116.16,116.23,2907.0,104.4986,104.6606,104.4986,104.5616,2907.0
2021-03-31 10:45:00,116.25,116.25,116.12,116.24,4700.0,104.5796,104.5796,104.4627,104.5706,4700.0
2021-03-31 10:50:00,116.2,116.33,116.19,116.26,5007.0,104.5346,104.6516,104.5256,104.5886,5007.0
2021-03-31 10:55:00,116.29,116.5,116.25,116.5,3677.0,104.6156,104.8045,104.5796,104.8045,3677.0
2021-03-31 11:00:00,116.51,116.51,116.27,116.45,3715.0,104.8135,104.8135,104.5976,104.7595,3715.0
2021-03-31 11:05:00,116.46,116.5,116.21,116.26,7529.0,104.7685,104.8045,104.5436,104.5886,7529.0
2021-03-31 11:10:00,116.32,116.45,116.19,116.38,4592.0,104.6426,104.7595,104.5256,104.6966,4592.0
2021-03-31 11:15:00,116.39,116.39,116.14,116.14,6629.0,104.7056,104.7056,104.4807,104.4807,6629.0
2021-03-31 11:20:00,116.17,116.25,115.87,115.92,6311.0,104.5076,104.5796,104.2378,104.2827,6311.0
2021-03-31 11:25:00,115.92,116.02,115.74,115.75,11161.0,104.2827,104.3727,104.1208,104.1298,11161.0
2021-03-31 11:30:00,115.67,115.75,115.53,115.57,15518.0,104.0578,104.1298,103.9319,103.9679,15518.0
2021-03-31 11:35:00,115.53,115.6,115.42,115.51,12007.0,103.9319,103.9949,103.8329,103.9139,12007.0
2021-03-31 11:40:00,115.49,115.66,115.42,115.65,8363.0,103.8959,104.0488,103.8329,104.0398,8363.0
2021-03-31 11:45:00,115.64,115.87,115.63,115.82,6333.0,104.0308,104.2378,104.0219,104.1928,6333.0
2021-03-31 11:50:00,115.83,115.88,115.72,115.81,6920.0,104.2018,104.2468,104.1028,104.1838,6920.0
2021-03-31 11:55:00,115.83,115.87,115.75,115.8,6442.0,104.2018,104.2378,104.1298,104.1748,6442.0
2021-03-31 12:00:00,115.83,115.86,115.65,115.73,9632.0,104.2018,104.2288,104.0398,104.1118,9632.0
2021-03-31 12:05:00,115.71,115.85,115.66,115.83,6865.0,104.0938,104.2198,104.0488,104.2018,6865.0
2021-03-31 12:10:00,115.76,115.83,115.65,115.68,6312.0,104.1388,104.2018,104.0398,104.0668,6312.0
2021-03-31 12:15:00,115.65,115.76,115.62,115.72,11462.0,104.0398,104.1388,104.0129,104.1028,11462.0
2021-03-31 12:20:00,115.7,115.73,115.66,115.7,5742.0,104.0848,104.1118,104.0488,104.0848,5742.0
2021-03-31 12:25:00,115.71,115.73,115.59,115.67,4768.0,104.0938,104.1118,103.9859,104.0578,4768.0
2021-03-31 12:30:00,115.7,115.72,115.63,115.67,3260.0,104.0848,104.1028,104.0219,104.0578,3260.0
2021-03-31 12:35:00,115.7,115.72,115.49,115.55,7638.0,104.0848,104.1028,103.8959,103.9499,7638.0
2021-03-31 12:40:00,115.52,115.66,115.51,115.62,7111.0,103.9229,104.0488,103.9139,104.0129,7111.0
2021-03-31 12:45:00,115.62,115.71,115.53,115.57,11392.0,104.0129,104.0938,103.9319,103.9679,11392.0
2021-03-31 12:50:00,115.51,115.59,115.51,115.56,6087.0,103.9139,103.9859,103.9139,103.9589,6087.0
2021-03-31 12:55:00,115.53,115.72,115.53,115.72,5115.0,103.9319,104.1028,103.9319,104.1028,5115.0
2021-03-31 13:00:00,115.73,115.78,115.7,115.71,5670.0,104.1118,104.1568,104.0848,104.0938,5670.0
2021-03-31 13:05:00,115.66,115.67,115.52,115.58,3676.0,104.0488,104.0578,103.9229,103.9769,3676.0
2021-03-31 13:10:00,115.58,115.66,115.57,115.65,6571.0,103.9769,104.0488,103.9679,104.0398,6571.0
2021-03-31 13:15:00,115.65,115.65,115.36,115.38,6542.0,104.0398,104.0398,103.779,103.797,6542.0
2021-03-31 13:20:00,115.37,115.53,115.36,115.42,7980.0,103.788,103.9319,103.779,103.8329,7980.0
2021-03-31 13:25:00,115.42,115.48,115.34,115.44,4747.0,103.8329,103.8869,103.761,103.8509,4747.0
2021-03-31 13:30:00,115.44,115.44,115.17,115.19,11661.0,103.8509,103.8509,103.608,103.626,11661.0
2021-03-31 13:35:00,115.2,115.32,115.15,115.18,14994.0,103.635,103.743,103.59,103.617,14994.0
2021-03-31 13:40:00,115.18,115.25,115.1,115.13,7748.0,103.617,103.68,103.5451,103.572,7748.0
2021-03-31 13:45:00,115.13,115.4,115.12,115.29,16415.0,103.572,103.8149,103.5631,103.716,16415.0
2021-03-31 13:50:00,115.29,115.37,115.25,115.34,6256.0,103.716,103.788,103.68,103.761,6256.0
2021-03-31 13:55:00,115.36,115.56,115.36,115.56,11562.0,103.779,103.9589,103.779,103.9589,11562.0
2021-03-31 14:00:00,115.56,115.56,115.44,115.47,7862.0,103.9589,103.9589,103.8509,103.8779,7862.0
2021-03-31 14:05:00,115.44,115.56,115.44,115.5,4198.0,103.8509,103.9589,103.8509,103.9049,4198.0
2021-03-31 14:10:00,115.53,115.6,115.45,115.59,3230.0,103.9319,103.9949,103.8599,103.9859,3230.0
2021-03-31 14:15:00,115.59,115.6,115.37,115.43,17709.0,103.9859,103.9949,103.788,103.8419,17709.0
2021-03-31 14:20:00,115.42,115.46,115.42,115.44,3750.0,103.8329,103.8689,103.8329,103.8509,3750.0
2021-03-31 14:25:00,115.43,115.43,115.3,115.3,6155.0,103.8419,103.8419,103.725,103.725,6155.0
2021-03-31 14:30:00,115.34,115.52,115.32,115.5,4635.0,103.761,103.9229,103.743,103.9049,4635.0
2021-03-31 14:35:00,115.5,115.68,115.48,115.63,5719.0,103.9049,104.0668,103.8869,104.0219,5719.0
2021-03-31 14:40:00,115.65,115.71,115.59,115.7,8345.0,104.0398,104.0938,103.9859,104.0848,8345.0
2021-03-31 14:45:00,115.71,115.74,115.63,115.7,6989.0,104.0938,104.1208,104.0219,104.0848,6989.0
2021-03-31 14:50:00,115.7,115.73,115.58,115.65,5216.0,104.0848,104.1118,103.9769,104.0398,5216.0
2021-03-31 14:55:00,115.71,115.71,115.53,115.54,11082.0,104.0938,104.0938,103.9319,103.9409,11082.0
2021-03-31 15:00:00,115.53,115.55,115.44,115.49,4607.0,103.9319,103.9499,103.8509,103.8959,4607.0
2021-03-31 15:05:00,115.5,115.51,115.32,115.37,10028.0,103.9049,103.9139,103.743,103.788,10028.0
2021-03-31 15:10:00,115.38,115.4,115.2,115.32,5838.0,103.797,103.8149,103.635,103.743,5838.0
2021-03-31 15:15:00,115.3,115.38,115.3,115.36,7554.0,103.725,103.797,103.725,103.779,7554.0
2021-03-31 15:20:00,115.34,115.45,115.33,115.42,11731.0,103.761,103.8599,103.752,103.8329,11731.0
2021-03-31 15:25:00,115.42,115.52,115.36,115.39,11544.0,103.8329,103.9229,103.779,103.8059,11544.0
2021-03-31 15:30:00,115.4,115.44,115.36,115.41,9140.0,103.8149,103.8509,103.779,103.8239,9140.0
2021-03-31 15:35:00,115.39,115.4,115.16,115.25,15134.0,103.8059,103.8149,103.599,103.68,15134.0
2021-03-31 15:40:00,115.23,115.32,115.23,115.3,16500.0,103.662,103.743,103.662,103.725,16500.0
2021-03-31 15:45:00,115.28,115.31,115.16,115.22,20087.0,103.707,103.734,103.599,103.653,20087.0
2021-03-31 15:50:00,115.19,115.37,115.13,115.3,36575.0,103.626,103.788,103.572,103.725,36575.0
2021-03-31 15:55:00,115.28,115.32,114.8,114.91,208245.0,103.707,103.743,103.2752,103.3741,208245.0
2021-04-01 09:30:00,114.59,115.25,114.59,115.12,65883.0,103.0863,103.68,103.0863,103.5631,65883.0
2021-04-01 09:35:00,115.01,115.2,114.6,114.6,21870.0,103.4641,103.635,103.0953,103.0953,21870.0
2021-04-01 09:40:00,114.5,114.63,114.38,114.61,12790.0,103.0053,103.1222,102.8973,103.1043,12790.0
2021-04-01 09:45:00,114.74,114.82,114.5,114.69,12948.0,103.2212,103.2932,103.0053,103.1762,12948.0
2021-04-01 09:50:00,114.74,114.91,114.55,114.74,24186.0,103.2212,103.3741,103.0503,103.2212,24186.0
2021-04-01 09:55:00,114.75,114.9,114.68,114.77,11508.0,103.2302,103.3651,103.1672,103.2482,11508.0
2021-04-01 10:00:00,114.86,115.21,114.85,115.19,31049.0,103.3292,103.644,103.3202,103.626,31049.0
2021-04-01 10:05:00,115.19,115.33,115.09,115.23,19487.0,103.626,103.752,103.5361,103.662,19487.0
2021-04-01 10:10:00,115.19,115.22,114.99,115.04,10285.0,103.626,103.653,103.4461,103.4911,10285.0
2021-04-01 10:15:00,115.0,115.07,114.96,115.05,12707.0,103.4551,103.5181,103.4191,103.5001,12707.0
2021-04-01 10:20:00,115.03,115.1,114.97,115.06,10382.0,103.4821,103.5451,103.4281,103.5091,10382.0
2021-04-01 10:25:00,115.08,115.24,115.08,115.13,24795.0,103.5271,103.671,103.5271,103.572,24795.0
2021-04-01 10:30:00,115.15,115.25,115.09,115.21,18192.0,103.59,103.68,103.5361,103.644,18192.0
2021-04-01 10:35:00,115.18,115.43,115.14,115.35,22956.0,103.617,103.8419,103.581,103.77,22956.0
2021-04-01 10:40:00,115.37,115.37,115.23,115.3,20919.0,103.788,103.788,103.662,103.725,20919.0
2021-04-01 10:45:00,115.22,115.33,115.22,115.26,10780.0,103.653,103.752,103.653,103.689,10780.0
2021-04-01 10:50:00,115.28,115.32,115.26,115.28,5485.0,103.707,103.743,103.689,103.707,5485.0
2021-04-01 10:55:00,115.28,115.45,115.22,115.37,26242.0,103.707,103.8599,103.653,103.788,26242.0
2021-04-01 11:00:00,115.37,115.63,115.33,115.53,16253.0,103.788,104.0219,103.752,103.9319,16253.0
2021-04-01 11:05:00,115.56,115.6,115.49,115.59,14562.0,103.9589,103.9949,103.8959,103.9859,14562.0
2021-04-01 11:10:00,115.58,115.88,115.56,115.85,17710.0,103.9769,104.2468,103.9589,104.2198,17710.0
2021-04-01 11:15:00,115.85,115.88,115.65,115.78,20549.0,104.2198,104.2468,104.0398,104.1568,20549.0
2021-04-01 11:20:00,115.78,115.9,115.77,115.82,12746.0,104.1568,104.2647,104.1478,104.1928,12746.0
2021-04-01 11:25:00,115.81,115.81,115.62,115.65,13152.0,104.1838,104.1838,104.0129,104.0398,13152.0
2021-04-01 11:30:00,115.66,115.71,115.57,115.57,10253.0,104.0488,104.0938,103.9679,103.9679,10253.0
2021-04-01 11:35:00,115.6,115.74,115.57,115.74,15371.0,103.9949,104.1208,103.9679,104.1208,15371.0
2021-04-01 11:40:00,115.68,115.76,115.6,115.61,11879.0,104.0668,104.1388,103.9949,104.0039,11879.0
2021-04-01 11:45:00,115.6,115.67,115.54,115.55,9491.0,103.9949,104.0578,103.9409,103.9499,9491.0
2021-04-01 11:50:00,115.52,115.77,115.52,115.68,29274.0,103.9229,104.1478,103.9229,104.0668,29274.0
2021-04-01 11:55:00,115.65,116.09,115.63,115.96,38878.0,104.0398,104.4357,104.0219,104.3187,38878.0
2021-04-01 12:00:00,115.95,116.29,115.91,116.22,24244.0,104.3097,104.6156,104.2737,104.5526,24244.0
2021-04-01 12:05:00,116.24,116.29,116.14,116.28,6820.0,104.5706,104.6156,104.4807,104.6066,6820.0
2021-04-01 12:10:00,116.27,116.31,116.06,116.15,20159.0,104.5976,104.6336,104.4087,104.4897,20159.0
2021-04-01 12:15:00,116.16,116.23,116.02,116.02,18558.0,104.4986,104.5616,104.3727,104.3727,18558.0
2021-04-01 12:20:00,116.03,116.1,115.99,116.1,8048.0,104.3817,104.4447,104.3457,104.4447,8048.0
2021-04-01 12:25:00,116.11,116.19,116.09,116.14,10324.0,104.4537,104.5256,104.4357,104.4807,10324.0
2021-04-01 12:30:00,116.11,116.18,116.07,116.15,5959.0,104.4537,104.5166,104.4177,104.4897,5959.0
2021-04-01 12:35:00,116.15,116.17,116.11,116.16,8976.0,104.4897,104.5076,104.4537,104.4986,8976.0
2021-04-01 12:40:00,116.19,116.19,116.1,116.13,10286.0,104.5256,104.5256,104.4447,104.4717,10286.0
2021-04-01 12:45:00,116.11,116.12,116.0,116.03,8813.0,104.4537,104.4627,104.3547,104.3817,8813.0
2021-04-01 12:50:00,116.05,116.09,115.94,116.08,6579.0,104.3997,104.4357,104.3007,104.4267,6579.0
2021-04-01 12:55:00,116.08,116.1,115.93,116.0,10786.0,104.4267,104.4447,104.2917,104.3547,10786.0
2021-04-01 13:00:00,115.97,116.08,115.87,116.07,6033.0,104.3277,104.4267,104.2378,104.4177,6033.0
2021-04-01 13:05:00,116.07,116.07,115.98,115.98,10979.0,104.4177,104.4177,104.3367,104.3367,10979.0
2021-04-01 13:10:00,115.98,115.99,115.89,115.92,5917.0,104.3367,104.3457,104.2558,104.2827,5917.0
2021-04-01 13:15:00,115.95,116.1,115.93,116.02,23132.0,104.3097,104.4447,104.2917,104.3727,23132.0
2021-04-01 13:20:00,115.98,116.06,115.95,116.01,28171.0,104.3367,104.4087,104.3097,104.3637,28171.0
2021-04-01 13:25:00,116.02,116.11,116.01,116.09,8283.0,104.3727,104.4537,104.3637,104.4357,8283.0
2021-04-01 13:30:00,116.09,116.19,116.06,116.18,16924.0,104.4357,104.5256,104.4087,104.5166,16924.0
2021-04-01 13:35:00,116.17,116.17,116.06,116.13,8735.0,104.5076,104.5076,104.4087,104.4717,8735.0
2021-04-01 13:40:00,116.13,116.15,115.9,115.93,25106.0,104.4717,104.4897,104.2647,104.2917,25106.0
2021-04-01 13:45:00,115.91,116.02,115.85,115.97,13934.0,104.2737,104.3727,104.2198,104.3277,13934.0
2021-04-01 13:50:00,115.97,115.99,115.9,115.94,4739.0,104.3277,104.3457,104.2647,104.3007,4739.0
2021-04-01 13:55:00,115.94,115.94,115.82,115.83,7083.0,104.3007,104.3007,104.1928,104.2018,7083.0
2021-04-01 14:00:00,115.87,115.88,115.77,115.79,8604.0,104.2378,104.2468,104.1478,104.1658,8604.0
2021-04-01 14:05:00,115.8,115.8,115.73,115.76,16208.0,104.1748,104.1748,104.1118,104.1388,16208.0
2021-04-01 14:10:00,115.77,115.96,115.76,115.92,7787.0,104.1478,104.3187,104.1388,104.2827,7787.0
2021-04-01 14:15:00,115.95,115.97,115.91,115.94,8692.0,104.3097,104.3277,104.2737,104.3007,8692.0
2021-04-01 14:20:00,115.92,115.98,115.9,115.97,8200.0,104.2827,104.3367,104.2647,104.3277,8200.0
2021-04-01 14:25:00,115.96,116.0,115.93,115.98,9783.0,104.3187,104.3547,104.2917,104.3367,9783.0
2021-04-01 14:30:00,115.99,116.08,115.97,116.08,9712.0,104.3457,104.4267,104.3277,104.4267,9712.0
2021-04-01 14:35:00,116.08,116.08,115.93,115.97,10129.0,104.4267,104.4267,104.2917,104.3277,10129.0
2021-04-01 14:40:00,115.99,116.03,115.94,115.94,9657.0,104.3457,104.3817,104.3007,104.3007,9657.0
2021-04-01 14:45:00,115.94,115.95,115.86,115.9,6931.0,104.3007,104.3097,104.2288,104.2647,6931.0
2021-04-01 14:50:00,115.91,115.93,115.83,115.87,19048.0,104.2737,104.2917,104.2018,104.2378,19048.0
2021-04-01 14:55:00,115.85,115.91,115.84,115.89,29204.0,104.2198,104.2737,104.2108,104.2558,29204.0
2021-04-01 15:00:00,115.89,116.04,115.86,116.04,13019.0,104.2558,104.3907,104.2288,104.3907,13019.0
2021-04-01 15:05:00,116.04,116.06,115.95,115.95,19632.0,104.3907,104.4087,104.3097,104.3097,19632.0
2021-04-01 15:10:00,115.97,116.03,115.95,116.01,17892.0,104.3277,104.3817,104.3097,104.3637,17892.0
2021-04-01 15:15:00,116.0,116.05,115.92,116.0,21340.0,104.3547,104.3997,104.2827,104.3547,21340.0
2021-04-01 15:20:00,115.99,116.01,115.82,115.88,23891.0,104.3457,104.3637,104.1928,104.2468,23891.0
2021-04-01 15:25:00,115.9,115.92,115.82,115.83,15331.0,104.2647,104.2827,104.1928,104.2018,15331.0
2021-04-01 15:30:00,115.83,116.02,115.76,115.99,34195.0,104.2018,104.3727,104.1388,104.3457,34195.0
2021-04-01 15:35:00,115.98,115.99,115.65,115.69,22986.0,104.3367,104.3457,104.0398,104.0758,22986.0
2021-04-01 15:40:00,115.69,115.88,115.66,115.88,59550.0,104.0758,104.2468,104.0488,104.2468,59550.0
2021-04-01 15:45:00,115.88,115.94,115.85,115.89,22682.0,104.2468,104.3007,104.2198,104.2558,22682.0
2021-04-01 15:50:00,115.88,116.04,115.82,116.01,26812.0,104.2468,104.3907,104.1928,104.3637,26812.0
2021-04-01 15:55:00,116.01,116.17,115.95,116.03,109807.0,104.3637,104.5076,104.3097,104.3817,109807.0
2021-04-05 09:30:00,116.79,117.0,116.67,117.0,33101.0,105.0654,105.2543,104.9574,105.2543,33101.0
2021-04-05 09:35:00,117.0,117.19,116.68,116.72,7800.0,105.2543,105.4252,104.9664,105.0024,7800.0
2021-04-05 09:40:00,116.77,116.99,116.55,116.79,8789.0,105.0474,105.2453,104.8495,105.0654,8789.0
2021-04-05 09:45:00,116.82,116.85,116.71,116.81,14979.0,105.0924,105.1194,104.9934,105.0834,14979.0
2021-04-05 09:50:00,116.78,116.88,116.73,116.82,11451.0,105.0564,105.1464,105.0114,105.0924,11451.0
2021-04-05 09:55:00,116.81,116.88,116.75,116.76,7529.0,105.0834,105.1464,105.0294,105.0384,7529.0
2021-04-05 10:00:00,116.84,116.86,116.59,116.75,12999.0,105.1104,105.1284,104.8855,105.0294,12999.0
2021-04-05 10:05:00,116.72,117.03,116.71,116.9,5985.0,105.0024,105.2813,104.9934,105.1644,5985.0
2021-04-05 10:10:00,116.84,117.12,116.84,117.07,16379.0,105.1104,105.3623,105.1104,105.3173,16379.0
2021-04-05 10:15:00,117.08,117.29,117.07,117.28,13550.0,105.3263,105.5152,105.3173,105.5062,13550.0
2021-04-05 10:20:00,117.25,117.38,117.23,117.3,4909.0,105.4792,105.5962,105.4612,105.5242,4909.0
2021-04-05 10:25:00,117.29,117.3,117.07,117.17,6533.0,105.5152,105.5242,105.3173,105.4073,6533.0
2021-04-05 10:30:00,117.18,117.24,117.04,117.16,7063.0,105.4162,105.4702,105.2903,105.3983,7063.0
2021-04-05 10:35:00,117.18,117.24,117.05,117.05,5201.0,105.4162,105.4702,105.2993,105.2993,5201.0
2021-04-05 10:40:00,117.11,117.27,117.11,117.17,4704.0,105.3533,105.4972,105.3533,105.4073,4704.0
2021-04-05 10:45:00,117.15,117.28,117.15,117.2,4971.0,105.3893,105.5062,105.3893,105.4342,4971.0
2021-04-05 10:50:00,117.18,117.33,117.17,117.19,9003.0,105.4162,105.5512,105.4073,105.4252,9003.0
2021-04-05 10:55:00,117.19,117.38,117.14,117.32,9703.0,105.4252,105.5962,105.3803,105.5422,9703.0
2021-04-05 11:00:00,117.27,117.35,117.17,117.17,3899.0,105.4972,105.5692,105.4073,105.4073,3899.0
2021-04-05 11:05:00,117.2,117.33,117.17,117.33,8409.0,105.4342,105.5512,105.4073,105.5512,8409.0
2021-04-05 11:10:00,117.33,117.39,117.23,117.26,7476.0,105.5512,105.6052,105.4612,105.4882,7476.0
2021-04-05 11:15:00,117.21,117.24,117.12,117.23,5887.0,105.4432,105.4702,105.3623,105.4612,5887.0
2021-04-05 11:20:00,117.22,117.26,117.14,117.17,4014.0,105.4522,105.4882,105.3803,105.4073,4014.0
2021-04-05 11:25:00,117.2,117.2,117.08,117.11,5407.0,105.4342,105.4342,105.3263,105.3533,5407.0
2021-04-05 11:30:00,117.16,117.22,117.01,117.2,10372.0,105.3983,105.4522,105.2633,105.4342,10372.0
2021-04-05 11:35:00,117.21,117.32,117.15,117.27,6591.0,105.4432,105.5422,105.3893,105.4972,6591.0
2021-04-05 11:40:00,117.23,117.27,117.18,117.27,3060.0,105.4612,105.4972,105.4162,105.4972,3060.0
2021-04-05 11:45:00,117.26,117.3,117.24,117.29,6270.0,105.4882,105.5242,105.4702,105.5152,6270.0
2021-04-05 11:50:00,117.29,117.33,117.29,117.31,3789.0,105.5152,105.5512,105.5152,105.5332,3789.0
2021-04-05 11:55:00,117.28,117.33,117.26,117.28,8707.0,105.5062,105.5512,105.4882,105.5062,8707.0
2021-04-05 12:00:00,117.29,117.31,117.24,117.25,6267.0,105.5152,105.5332,105.4702,105.4792,6267.0
2021-04-05 12:05:00,117.24,117.33,117.22,117.3,4230.0,105.4702,105.5512,105.4522,105.5242,4230.0
2021-04-05 12:10:00,117.29,117.37,117.28,117.3,4395.0,105.5152,105.5872,105.5062,105.5242,4395.0
2021-04-05 12:15:00,117.32,117.36,117.11,117.16,6724.0,105.5422,105.5782,105.3533,105.3983,6724.0
2021-04-05 12:20:00,117.16,117.19,117.09,117.19,5517.0,105.3983,105.4252,105.3353,105.4252,5517.0
2021-04-05 12:25:00,117.19,117.31,117.18,117.3,4395.0,105.4252,105.5332,105.4162,105.5242,4395.0
2021-04-05 12:30:00,117.28,117.42,117.28,117.36,8102.0,105.5062,105.6322,105.5062,105.5782,8102.0
2021-04-05 12:35:00,117.35,117.51,117.34,117.49,6041.0,105.5692,105.7131,105.5602,105.6951,6041.0
2021-04-05 12:40:00,117.49,117.49,117.4,117.46,3109.0,105.6951,105.6951,105.6142,105.6681,3109.0
2021-04-05 12:45:00,117.42,117.6,117.42,117.46,24244.0,105.6322,105.7941,105.6322,105.6681,24244.0
2021-04-05 12:50:00,117.47,117.47,117.31,117.31,6369.0,105.6771,105.6771,105.5332,105.5332,6369.0
2021-04-05 12:55:00,117.35,117.37,117.3,117.3,6187.0,105.5692,105.5872,105.5242,105.5242,6187.0
2021-04-05 13:00:00,117.31,117.38,117.31,117.38,10359.0,105.5332,105.5962,105.5332,105.5962,10359.0
2021-04-05 13:05:00,117.38,117.39,117.34,117.35,6109.0,105.5962,105.6052,105.5602,105.5692,6109.0
2021-04-05 13:10:00,117.34,117.35,117.28,117.28,8624.0,105.5602,105.5692,105.5062,105.5062,8624.0
2021-04-05 13:15:00,117.28,117.28,117.15,117.2,7383.0,105.5062,105.5062,105.3893,105.4342,7383.0
2021-04-05 13:20:00,117.2,117.33,117.18,117.24,10245.0,105.4342,105.5512,105.4162,105.4702,10245.0
2021-04-05 13:25:00,117.2,117.25,117.16,117.25,5709.0,105.4342,105.4792,105.3983,105.4792,5709.0
2021-04-05 13:30:00,117.25,117.34,117.2,117.28,3490.0,105.4792,105.5602,105.4342,105.5062,3490.0
2021-04-05 13:35:00,117.34,117.37,117.19,117.26,6351.0,105.5602,105.5872,105.4252,105.4882,6351.0
2021-04-05 13:40:00,117.26,117.26,117.15,117.18,6002.0,105.4882,105.4882,105.3893,105.4162,6002.0
2021-04-05 13:45:00,117.12,117.24,117.12,117.21,4453.0,105.3623,105.4702,105.3623,105.4432,4453.0
2021-04-05 13:50:00,117.19,117.2,117.13,117.17,5673.0,105.4252,105.4342,105.3713,105.4073,5673.0
2021-04-05 13:55:00,117.19,117.27,117.15,117.24,6412.0,105.4252,105.4972,105.3893,105.4702,6412.0
2021-04-05 14:00:00,117.28,117.28,117.15,117.16,4154.0,105.5062,105.5062,105.3893,105.3983,4154.0
2021-04-05 14:05:00,117.14,117.35,117.14,117.3,4708.0,105.3803,105.5692,105.3803,105.5242,4708.0
2021-04-05 14:10:00,117.28,117.36,117.24,117.29,5351.0,105.5062,105.5782,105.4702,105.5152,5351.0
2021-04-05 14:15:00,117.29,117.31,117.23,117.26,6374.0,105.5152,105.5332,105.4612,105.4882,6374.0
2021-04-05 14:20:00,117.28,117.29,117.19,117.21,8939.0,105.5062,105.5152,105.4252,105.4432,8939.0
2021-04-05 14:25:00,117.25,117.25,117.17,117.23,7075.0,105.4792,105.4792,105.4073,105.4612,7075.0
2021-04-05 14:30:00,117.21,117.32,117.2,117.27,11157.0,105.4432,105.5422,105.4342,105.4972,11157.0
2021-04-05 14:35:00,117.25,117.29,117.22,117.23,5144.0,105.4792,105.5152,105.4522,105.4612,5144.0
2021-04-05 14:40:00,117.21,117.3,117.2,117.22,4920.0,105.4432,105.5242,105.4342,105.4522,4920.0
2021-04-05 14:45:00,117.19,117.21,117.14,117.14,8585.0,105.4252,105.4432,105.3803,105.3803,8585.0
2021-04-05 14:50:00,117.15,117.18,117.07,117.15,8431.0,105.3893,105.4162,105.3173,105.3893,8431.0
2021-04-05 14:55:00,117.17,117.21,117.05,117.05,8083.0,105.4073,105.4432,105.2993,105.2993,8083.0
2021-04-05 15:00:00,117.04,117.08,117.02,117.02,7503.0,105.2903,105.3263,105.2723,105.2723,7503.0
2021-04-05 15:05:00,117.04,117.18,117.04,117.1,16295.0,105.2903,105.4162,105.2903,105.3443,16295.0
2021-04-05 15:10:00,117.1,117.19,117.1,117.19,5729.0,105.3443,105.4252,105.3443,105.4252,5729.0
2021-04-05 15:15:00,117.2,117.33,117.19,117.33,12516.0,105.4342,105.5512,105.4252,105.5512,12516.0
2021-04-05 15:20:00,117.31,117.32,117.21,117.29,12951.0,105.5332,105.5422,105.4432,105.5152,12951.0
2021-04-05 15:25:00,117.27,117.32,117.21,117.31,9407.0,105.4972,105.5422,105.4432,105.5332,9407.0
2021-04-05 15:30:00,117.31,117.41,117.29,117.32,13359.0,105.5332,105.6232,105.5152,105.5422,13359.0
2021-04-05 15:35:00,117.34,117.42,117.33,117.38,22970.0,105.5602,105.6322,105.5512,105.5962,22970.0
2021-04-05 15:40:00,117.37,117.48,117.3,117.44,16703.0,105.5872,105.6861,105.5242,105.6501,16703.0
2021-04-05 15:45:00,117.47,117.57,117.45,117.5,10110.0,105.6771,105.7671,105.6591,105.7041,10110.0
2021-04-05 15:50:00,117.49,117.6,117.49,117.59,32734.0,105.6951,105.7941,105.6951,105.7851,32734.0
2021-04-05 15:55:00,117.58,117.61,117.41,117.48,50165.0,105.7761,105.8031,105.6232,105.6861,50165.0
2021-04-06 09:30:00,117.78,117.88,117.13,117.85,38411.0,105.956,106.046,105.3713,106.019,38411.0
2021-04-06 09:35:00,117.84,117.84,117.33,117.39,13221.0,106.01,106.01,105.5512,105.6052,13221.0
2021-04-06 09:40:00,117.41,117.77,117.4,117.75,11420.0,105.6232,105.947,105.6142,105.929,11420.0
2021-04-06 09:45:00,117.74,117.94,117.72,117.83,11784.0,105.92,106.1,105.902,106.001,11784.0
2021-04-06 09:50:00,117.88,117.94,117.78,117.89,7338.0,106.046,106.1,105.956,106.055,7338.0
2021-04-06 09:55:00,117.87,118.1,117.84,117.84,9628.0,106.037,106.2439,106.01,106.01,9628.0
2021-04-06 10:00:00,117.87,118.11,117.85,117.89,10166.0,106.037,106.2529,106.019,106.055,10166.0
2021-04-06 10:05:00,117.86,118.01,117.81,118.01,17215.0,106.028,106.1629,105.983,106.1629,17215.0
2021-04-06 10:10:00,118.05,118.17,118.02,118.09,5877.0,106.1989,106.3069,106.1719,106.2349,5877.0
2021-04-06 10:15:00,118.15,118.22,118.07,118.16,7263.0,106.2889,106.3518,106.2169,106.2979,7263.0
2021-04-06 10:20:00,118.18,118.2,118.09,118.14,2727.0,106.3159,106.3339,106.2349,106.2799,2727.0
2021-04-06 10:25:00,118.09,118.17,118.03,118.11,6488.0,106.2349,106.3069,106.1809,106.2529,6488.0
2021-04-06 10:30:00,118.09,118.24,118.08,118.24,9607.0,106.2349,106.3698,106.2259,106.3698,9607.0
2021-04-06 10:35:00,118.23,118.3,118.19,118.23,13349.0,106.3608,106.4238,106.3249,106.3608,13349.0
2021-04-06 10:40:00,118.23,118.23,117.87,117.87,13786.0,106.3608,106.3608,106.037,106.037,13786.0
2021-04-06 10:45:00,117.87,117.89,117.66,117.66,10151.0,106.037,106.055,105.8481,105.8481,10151.0
2021-04-06 10:50:00,117.68,117.75,117.59,117.65,8158.0,105.8661,105.929,105.7851,105.8391,8158.0
2021-04-06 10:55:00,117.66,117.86,117.66,117.73,3535.0,105.8481,106.028,105.8481,105.911,3535.0
2021-04-06 11:00:00,117.71,117.77,117.63,117.68,11703.0,105.893,105.947,105.8211,105.8661,11703.0
2021-04-06 11:05:00,117.7,117.73,117.39,117.44,8979.0,105.884,105.911,105.6052,105.6501,8979.0
2021-04-06 11:10:00,117.43,117.53,117.37,117.4,4734.0,105.6412,105.7311,105.5872,105.6142,4734.0
2021-04-06 11:15:00,117.43,117.45,117.34,117.39,3798.0,105.6412,105.6591,105.5602,105.6052,3798.0
2021-04-06 11:20:00,117.41,117.43,117.35,117.39,3879.0,105.6232,105.6412,105.5692,105.6052,3879.0
2021-04-06 11:25:00,117.36,117.48,117.33,117.45,6556.0,105.5782,105.6861,105.5512,105.6591,6556.0
2021-04-06 11:30:00,117.42,117.42,117.21,117.25,4878.0,105.6322,105.6322,105.4432,105.4792,4878.0
2021-04-06 11:35:00,117.25,117.32,117.18,117.31,6710.0,105.4792,105.5422,105.4162,105.5332,6710.0
2021-04-06 11:40:00,117.34,117.37,117.27,117.31,5488.0,105.5602,105.5872,105.4972,105.5332,5488.0
2021-04-06 11:45:00,117.34,117.38,117.29,117.36,6359.0,105.5602,105.5962,105.5152,105.5782,6359.0
2021-04-06 11:50:00,117.37,117.45,117.37,117.4,3032.0,105.5872,105.6591,105.5872,105.6142,3032.0
2021-04-06 11:55:00,117.39,117.39,117.24,117.3,5262.0,105.6052,105.6052,105.4702,105.5242,5262.0
2021-04-06 12:00:00,117.32,117.4,117.31,117.38,7031.0,105.5422,105.6142,105.5332,105.5962,7031.0
2021-04-06 12:05:00,117.43,117.55,117.4,117.4,8597.0,105.6412,105.7491,105.6142,105.6142,8597.0
2021-04-06 12:10:00,117.39,117.45,117.39,117.44,5049.0,105.6052,105.6591,105.6052,105.6501,5049.0
2021-04-06 12:15:00,117.42,117.62,117.42,117.6,8400.0,105.6322,105.8121,105.6322,105.7941,8400.0
2021-04-06 12:20:00,117.59,117.69,117.54,117.66,5782.0,105.7851,105.875,105.7401,105.8481,5782.0
2021-04-06 12:25:00,117.62,117.75,117.62,117.7,6082.0,105.8121,105.929,105.8121,105.884,6082.0
2021-04-06 12:30:00,117.67,117.68,117.51,117.52,7010.0,105.8571,105.8661,105.7131,105.7221,7010.0
2021-04-06 12:35:00,117.52,117.54,117.46,117.54,4100.0,105.7221,105.7401,105.6681,105.7401,4100.0
2021-04-06 12:40:00,117.55,117.66,117.52,117.58,8193.0,105.7491,105.8481,105.7221,105.7761,8193.0
2021-04-06 12:45:00,117.6,117.65,117.53,117.65,15263.0,105.7941,105.8391,105.7311,105.8391,15263.0
2021-04-06 12:50:00,117.64,117.74,117.63,117.74,8145.0,105.8301,105.92,105.8211,105.92,8145.0
2021-04-06 12:55:00,117.72,117.73,117.66,117.72,4760.0,105.902,105.911,105.8481,105.902,4760.0
2021-04-06 13:00:00,117.71,117.79,117.71,117.74,11001.0,105.893,105.965,105.893,105.92,11001.0
2021-04-06 13:05:00,117.75,117.96,117.74,117.92,5552.0,105.929,106.1179,105.92,106.082,5552.0
2021-04-06 13:10:00,117.9,117.93,117.84,117.84,4716.0,106.064,106.091,106.01,106.01,4716.0
2021-04-06 13:15:00,117.84,117.92,117.81,117.92,6755.0,106.01,106.082,105.983,106.082,6755.0
2021-04-06 13:20:00,117.94,117.96,117.88,117.93,5070.0,106.1,106.1179,106.046,106.091,5070.0
2021-04-06 13:25:00,117.95,117.95,117.87,117.91,4479.0,106.1089,106.1089,106.037,106.073,4479.0
2021-04-06 13:30:00,117.92,117.96,117.9,117.92,8887.0,106.082,106.1179,106.064,106.082,8887.0
2021-04-06 13:35:00,117.93,117.99,117.9,117.9,6648.0,106.091,106.1449,106.064,106.064,6648.0
2021-04-06 13:40:00,117.91,117.99,117.9,117.98,8011.0,106.073,106.1449,106.064,106.1359,8011.0
2021-04-06 13:45:00,117.97,117.97,117.87,117.93,5113.0,106.1269,106.1269,106.037,106.091,5113.0
2021-04-06 13:50:00,117.92,117.97,117.86,117.86,8202.0,106.082,106.1269,106.028,106.028,8202.0
2021-04-06 13:55:00,117.89,117.9,117.76,117.78,8235.0,106.055,106.064,105.938,105.956,8235.0
2021-04-06 14:00:00,117.81,117.87,117.75,117.75,8954.0,105.983,106.037,105.929,105.929,8954.0
2021-04-06 14:05:00,117.74,117.8,117.7,117.73,7005.0,105.92,105.974,105.884,105.911,7005.0
2021-04-06 14:10:00,117.71,117.74,117.66,117.7,10074.0,105.893,105.92,105.8481,105.884,10074.0
2021-04-06 14:15:00,117.7,117.77,117.69,117.72,5170.0,105.884,105.947,105.875,105.902,5170.0
2021-04-06 14:20:00,117.74,117.74,117.66,117.66,8001.0,105.92,105.92,105.8481,105.8481,8001.0
2021-04-06 14:25:00,117.69,117.81,117.69,117.81,5386.0,105.875,105.983,105.875,105.983,5386.0
2021-04-06 14:30:00,117.79,117.87,117.77,117.83,6943.0,105.965,106.037,105.947,106.001,6943.0
2021-04-06 14:35:00,117.8,117.86,117.79,117.8,9402.0,105.974,106.028,105.965,105.974,9402.0
2021-04-06 14:40:00,117.81,117.87,117.73,117.75,7051.0,105.983,106.037,105.911,105.929,7051.0
2021-04-06 14:45:00,117.76,117.81,117.72,117.81,5491.0,105.938,105.983,105.902,105.983,5491.0
2021-04-06 14:50:00,117.81,117.81,117.71,117.73,6434.0,105.983,105.983,105.893,105.911,6434.0
2021-04-06 14:55:00,117.74,117.8,117.74,117.74,3227.0,105.92,105.974,105.92,105.92,3227.0
2021-04-06 15:00:00,117.75,117.76,117.62,117.63,11329.0,105.929,105.938,105.8121,105.8211,11329.0
2021-04-06 15:05:00,117.65,117.72,117.62,117.7,5858.0,105.8391,105.902,105.8121,105.884,5858.0
2021-04-06 15:10:00,117.68,117.7,117.63,117.69,7603.0,105.8661,105.884,105.8211,105.875,7603.0
2021-04-06 15:15:00,117.7,117.75,117.65,117.7,10001.0,105.884,105.929,105.8391,105.884,10001.0
2021-04-06 15:20:00,117.7,117.75,117.62,117.63,5307.0,105.884,105.929,105.8121,105.8211,5307.0
2021-04-06 15:25:00,117.65,117.69,117.6,117.69,10111.0,105.8391,105.875,105.7941,105.875,10111.0
2021-04-06 15:30:00,117.67,117.69,117.51,117.59,16653.0,105.8571,105.875,105.7131,105.7851,16653.0
2021-04-06 15:35:00,117.58,117.58,117.46,117.5,19406.0,105.7761,105.7761,105.6681,105.7041,19406.0
2021-04-06 15:40:00,117.49,117.61,117.45,117.46,24285.0,105.6951,105.8031,105.6591,105.6681,24285.0
2021-04-06 15:45:00,117.47,117.52,117.42,117.48,27479.0,105.6771,105.7221,105.6322,105.6861,27479.0
2021-04-06 15:50:00,117.48,117.7,117.46,117.62,45438.0,105.6861,105.884,105.6681,105.8121,45438.0
2021-04-06 15:55:00,117.61,117.86,117.61,117.83,74694.0,105.8031,106.028,105.8031,106.001,74694.0
2021-04-07 09:30:00,117.81,117.85,117.51,117.67,38664.0,105.983,106.019,105.7131,105.8571,38664.0
2021-04-07 09:35:00,117.67,117.73,117.48,117.65,20014.0,105.8571,105.911,105.6861,105.8391,20014.0
2021-04-07 09:40:00,117.65,117.69,117.36,117.38,10089.0,105.8391,105.875,105.5782,105.5962,10089.0
2021-04-07 09:45:00,117.38,117.54,117.27,117.28,4915.0,105.5962,105.7401,105.4972,105.5062,4915.0
2021-04-07 09:50:00,117.3,117.32,117.09,117.22,4931.0,105.5242,105.5422,105.3353,105.4522,4931.0
2021-04-07 09:55:00,117.23,117.23,116.81,116.96,6978.0,105.4612,105.4612,105.0834,105.2183,6978.0
2021-04-07 10:00:00,116.98,117.04,116.76,116.91,14695.0,105.2363,105.2903,105.0384,105.1734,14695.0
2021-04-07 10:05:00,116.94,116.99,116.8,116.9,12303.0,105.2003,105.2453,105.0744,105.1644,12303.0
2021-04-07 10:10:00,116.84,116.84,116.58,116.69,9834.0,105.1104,105.1104,104.8765,104.9754,9834.0
2021-04-07 10:15:00,116.67,116.77,116.58,116.59,5878.0,104.9574,105.0474,104.8765,104.8855,5878.0
2021-04-07 10:20:00,116.59,116.73,116.59,116.61,5070.0,104.8855,105.0114,104.8855,104.9035,5070.0
2021-04-07 10:25:00,116.63,116.73,116.57,116.71,20409.0,104.9215,105.0114,104.8675,104.9934,20409.0
2021-04-07 10:30:00,116.7,116.87,116.7,116.72,13208.0,104.9844,105.1374,104.9844,105.0024,13208.0
2021-04-07 10:35:00,116.7,116.82,116.69,116.8,6722.0,104.9844,105.0924,104.9754,105.0744,6722.0
2021-04-07 10:40:00,116.82,116.83,116.64,116.64,6373.0,105.0924,105.1014,104.9305,104.9305,6373.0
2021-04-07 10:45:00,116.63,116.75,116.63,116.65,18505.0,104.9215,105.0294,104.9215,104.9395,18505.0
2021-04-07 10:50:00,116.65,116.78,116.61,116.72,12221.0,104.9395,105.0564,104.9035,105.0024,12221.0
2021-04-07 10:55:00,116.57,116.72,116.39,116.43,44855.0,104.8675,105.0024,104.7056,104.7415,44855.0
2021-04-07 11:00:00,116.36,116.45,116.3,116.3,15989.0,104.6786,104.7595,104.6246,104.6246,15989.0
2021-04-07 11:05:00,116.27,116.36,116.13,116.21,42408.0,104.5976,104.6786,104.4717,104.5436,42408.0
2021-04-07 11:10:00,116.2,116.32,116.12,116.32,9056.0,104.5346,104.6426,104.4627,104.6426,9056.0
2021-04-07 11:15:00,116.32,116.33,116.15,116.2,11202.0,104.6426,104.6516,104.4897,104.5346,11202.0
2021-04-07 11:20:00,116.18,116.18,116.05,116.06,32351.0,104.5166,104.5166,104.3997,104.4087,32351.0
2021-04-07 11:25:00,116.09,116.23,116.04,116.21,14362.0,104.4357,104.5616,104.3907,104.5436,14362.0
2021-04-07 11:30:00,116.2,116.2,116.09,116.19,8669.0,104.5346,104.5346,104.4357,104.5256,8669.0
2021-04-07 11:35:00,116.2,116.26,116.09,116.11,12197.0,104.5346,104.5886,104.4357,104.4537,12197.0
2021-04-07 11:40:00,116.09,116.15,115.95,115.95,11861.0,104.4357,104.4897,104.3097,104.3097,11861.0
2021-04-07 11:45:00,115.92,115.97,115.85,115.9,16408.0,104.2827,104.3277,104.2198,104.2647,16408.0
2021-04-07 11:50:00,115.92,115.97,115.84,115.91,6650.0,104.2827,104.3277,104.2108,104.2737,6650.0
2021-04-07 11:55:00,115.95,115.99,115.82,115.89,3300.0,104.3097,104.3457,104.1928,104.2558,3300.0
2021-04-07 12:00:00,115.89,116.03,115.89,115.99,7061.0,104.2558,104.3817,104.2558,104.3457,7061.0
2021-04-07 12:05:00,115.98,116.04,115.93,115.94,5295.0,104.3367,104.3907,104.2917,104.3007,5295.0
2021-04-07 12:10:00,115.95,115.99,115.84,115.85,6785.0,104.3097,104.3457,104.2108,104.2198,6785.0
2021-04-07 12:15:00,115.84,115.87,115.8,115.82,8636.0,104.2108,104.2378,104.1748,104.1928,8636.0
2021-04-07 12:20:00,115.83,115.84,115.7,115.81,4716.0,104.2018,104.2108,104.0848,104.1838,4716.0
2021-04-07 12:25:00,115.84,115.85,115.73,115.75,5479.0,104.2108,104.2198,104.1118,104.1298,5479.0
2021-04-07 12:30:00,115.77,115.85,115.77,115.85,4036.0,104.1478,104.2198,104.1478,104.2198,4036.0
2021-04-07 12:35:00,115.85,116.03,115.85,116.01,6075.0,104.2198,104.3817,104.2198,104.3637,6075.0
2021-04-07 12:40:00,116.01,116.06,115.97,116.06,10403.0,104.3637,104.4087,104.3277,104.4087,10403.0
2021-04-07 12:45:00,116.07,116.15,116.07,116.11,3821.0,104.4177,104.4897,104.4177,104.4537,3821.0
2021-04-07 12:50:00,116.13,116.15,116.05,116.09,9829.0,104.4717,104.4897,104.3997,104.4357,9829.0
2021-04-07 12:55:00,116.09,116.18,116.05,116.14,8945.0,104.4357,104.5166,104.3997,104.4807,8945.0
2021-04-07 13:00:00,116.15,116.28,116.13,116.18,5751.0,104.4897,104.6066,104.4717,104.5166,5751.0
2021-04-07 13:05:00,116.18,116.2,116.04,116.06,16345.0,104.5166,104.5346,104.3907,104.4087,16345.0
2021-04-07 13:10:00,116.08,116.21,116.08,116.2,3572.0,104.4267,104.5436,104.4267,104.5346,3572.0
2021-04-07 13:15:00,116.2,116.22,116.14,116.14,3412.0,104.5346,104.5526,104.4807,104.4807,3412.0
2021-04-07 13:20:00,116.13,116.17,116.07,116.07,4861.0,104.4717,104.5076,104.4177,104.4177,4861.0
2021-04-07 13:25:00,116.1,116.22,116.1,116.19,4465.0,104.4447,104.5526,104.4447,104.5256,4465.0
2021-04-07 13:30:00,116.22,116.22,116.04,116.04,4537.0,104.5526,104.5526,104.3907,104.3907,4537.0
2021-04-07 13:35:00,116.05,116.17,116.05,116.17,5138.0,104.3997,104.5076,104.3997,104.5076,5138.0
2021-04-07 13:40:00,116.19,116.2,116.09,116.18,7154.0,104.5256,104.5346,104.4357,104.5166,7154.0
2021-04-07 13:45:00,116.2,116.2,116.11,116.14,8240.0,104.5346,104.5346,104.4537,104.4807,8240.0
2021-04-07 13:50:00,116.13,116.2,116.12,116.18,5453.0,104.4717,104.5346,104.4627,104.5166,5453.0
2021-04-07 13:55:00,116.19,116.25,116.15,116.22,19209.0,104.5256,104.5796,104.4897,104.5526,19209.0
2021-04-07 14:00:00,116.21,116.22,116.13,116.18,8612.0,104.5436,104.5526,104.4717,104.5166,8612.0
2021-04-07 14:05:00,116.16,116.2,116.13,116.17,9893.0,104.4986,104.5346,104.4717,104.5076,9893.0
2021-04-07 14:10:00,116.17,116.23,116.15,116.18,10328.0,104.5076,104.5616,104.4897,104.5166,10328.0
2021-04-07 14:15:00,116.17,116.18,116.09,116.16,6276.0,104.5076,104.5166,104.4357,104.4986,6276.0
2021-04-07 14:20:00,116.13,116.22,116.07,116.15,13320.0,104.4717,104.5526,104.4177,104.4897,13320.0
2021-04-07 14:25:00,116.15,116.16,116.07,116.08,5531.0,104.4897,104.4986,104.4177,104.4267,5531.0
2021-04-07 14:30:00,116.08,116.13,116.0,116.06,38713.0,104.4267,104.4717,104.3547,104.4087,38713.0
2021-04-07 14:35:00,116.07,116.47,116.07,116.39,9180.0,104.4177,104.7775,104.4177,104.7056,9180.0
2021-04-07 14:40:00,116.36,116.39,116.29,116.29,5096.0,104.6786,104.7056,104.6156,104.6156,5096.0
2021-04-07 14:45:00,116.27,116.28,116.23,116.23,7573.0,104.5976,104.6066,104.5616,104.5616,7573.0
2021-04-07 14:50:00,116.24,116.28,116.18,116.25,8416.0,104.5706,104.6066,104.5166,104.5796,8416.0
2021-04-07 14:55:00,116.26,116.29,116.2,116.28,5408.0,104.5886,104.6156,104.5346,104.6066,5408.0
2021-04-07 15:00:00,116.28,116.36,116.28,116.32,12296.0,104.6066,104.6786,104.6066,104.6426,12296.0
2021-04-07 15:05:00,116.31,116.32,116.2,116.25,24466.0,104.6336,104.6426,104.5346,104.5796,24466.0
2021-04-07 15:10:00,116.26,116.28,116.2,116.22,18724.0,104.5886,104.6066,104.5346,104.5526,18724.0
2021-04-07 15:15:00,116.23,116.39,116.15,116.39,30458.0,104.5616,104.7056,104.4897,104.7056,30458.0
2021-04-07 15:20:00,116.43,116.45,116.32,116.43,7221.0,104.7415,104.7595,104.6426,104.7415,7221.0
2021-04-07 15:25:00,116.43,116.46,116.41,116.43,13375.0,104.7415,104.7685,104.7235,104.7415,13375.0
2021-04-07 15:30:00,116.45,116.53,116.4,116.41,16948.0,104.7595,104.8315,104.7146,104.7235,16948.0
2021-04-07 15:35:00,116.41,116.42,116.27,116.41,34390.0,104.7235,104.7325,104.5976,104.7235,34390.0
2021-04-07 15:40:00,116.42,116.7,116.42,116.7,15010.0,104.7325,104.9844,104.7325,104.9844,15010.0
2021-04-07 15:45:00,116.67,116.69,116.59,116.63,17819.0,104.9574,104.9754,104.8855,104.9215,17819.0
2021-04-07 15:50:00,116.66,116.73,116.55,116.57,38036.0,104.9485,105.0114,104.8495,104.8675,38036.0
2021-04-07 15:55:00,116.55,116.65,116.34,116.38,135029.0,104.8495,104.9395,104.6606,104.6966,135029.0
2021-04-08 09:30:00,116.0,116.26,115.87,116.16,37780.0,104.3547,104.5886,104.2378,104.4986,37780.0
2021-04-08 09:35:00,116.32,116.35,116.02,116.04,18424.0,104.6426,104.6696,104.3727,104.3907,18424.0
2021-04-08 09:40:00,116.0,116.6,116.0,116.6,9182.0,104.3547,104.8945,104.3547,104.8945,9182.0
2021-04-08 09:45:00,116.47,116.72,116.45,116.63,10205.0,104.7775,105.0024,104.7595,104.9215,10205.0
2021-04-08 09:50:00,116.59,116.59,116.21,116.21,12190.0,104.8855,104.8855,104.5436,104.5436,12190.0
2021-04-08 09:55:00,116.27,116.39,116.1,116.25,5642.0,104.5976,104.7056,104.4447,104.5796,5642.0
2021-04-08 10:00:00,116.27,116.41,116.19,116.23,9621.0,104.5976,104.7235,104.5256,104.5616,9621.0
2021-04-08 10:05:00,116.22,116.51,116.22,116.48,10432.0,104.5526,104.8135,104.5526,104.7865,10432.0
2021-04-08 10:10:00,116.49,116.65,116.49,116.58,10390.0,104.7955,104.9395,104.7955,104.8765,10390.0
2021-04-08 10:15:00,116.52,116.66,116.45,116.64,5041.0,104.8225,104.9485,104.7595,104.9305,5041.0
2021-04-08 10:20:00,116.66,116.66,116.49,116.54,7190.0,104.9485,104.9485,104.7955,104.8405,7190.0
2021-04-08 10:25:00,116.49,116.68,116.49,116.66,5668.0,104.7955,104.9664,104.7955,104.9485,5668.0
2021-04-08 10:30:00,116.61,116.79,116.6,116.77,10788.0,104.9035,105.0654,104.8945,105.0474,10788.0
2021-04-08 10:35:00,116.81,116.92,116.72,116.72,9836.0,105.0834,105.1824,105.0024,105.0024,9836.0
2021-04-08 10:40:00,116.64,116.69,116.54,116.54,12366.0,104.9305,104.9754,104.8405,104.8405,12366.0
2021-04-08 10:45:00,116.54,116.66,116.37,116.59,20380.0,104.8405,104.9485,104.6876,104.8855,20380.0
2021-04-08 10:50:00,116.62,116.76,116.53,116.71,8176.0,104.9125,105.0384,104.8315,104.9934,8176.0
2021-04-08 10:55:00,116.75,116.84,116.72,116.76,11929.0,105.0294,105.1104,105.0024,105.0384,11929.0
2021-04-08 11:00:00,116.76,116.86,116.65,116.68,18499.0,105.0384,105.1284,104.9395,104.9664,18499.0
2021-04-08 11:05:00,116.7,116.9,116.69,116.76,6060.0,104.9844,105.1644,104.9754,105.0384,6060.0
2021-04-08 11:10:00,116.77,116.83,116.71,116.75,9159.0,105.0474,105.1014,104.9934,105.0294,9159.0
2021-04-08 11:15:00,116.7,116.75,116.48,116.48,13423.0,104.9844,105.0294,104.7865,104.7865,13423.0
2021-04-08 11:20:00,116.47,116.5,116.21,116.24,12634.0,104.7775,104.8045,104.5436,104.5706,12634.0
2021-04-08 11:25:00,116.23,116.36,116.2,116.36,12440.0,104.5616,104.6786,104.5346,104.6786,12440.0
2021-04-08 11:30:00,116.32,116.47,116.3,116.4,17736.0,104.6426,104.7775,104.6246,104.7146,17736.0
2021-04-08 11:35:00,116.43,116.47,116.29,116.43,14363.0,104.7415,104.7775,104.6156,104.7415,14363.0
2021-04-08 11:40:00,116.44,116.66,116.35,116.66,9116.0,104.7505,104.9485,104.6696,104.9485,9116.0
2021-04-08 11:45:00,116.63,116.69,116.45,116.45,8274.0,104.9215,104.9754,104.7595,104.7595,8274.0
2021-04-08 11:50:00,116.48,116.59,116.46,116.51,19278.0,104.7865,104.8855,104.7685,104.8135,19278.0
2021-04-08 11:55:00,116.54,116.59,116.5,116.51,8557.0,104.8405,104.8855,104.8045,104.8135,8557.0
2021-04-08 12:00:00,116.49,116.63,116.46,116.47,8458.0,104.7955,104.9215,104.7685,104.7775,8458.0
2021-04-08 12:05:00,116.47,116.67,116.42,116.67,10704.0,104.7775,104.9574,104.7325,104.9574,10704.0
2021-04-08 12:10:00,116.68,116.7,116.58,116.63,5153.0,104.9664,104.9844,104.8765,104.9215,5153.0
2021-04-08 12:15:00,116.63,116.68,116.61,116.64,4405.0,104.9215,104.9664,104.9035,104.9305,4405.0
2021-04-08 12:20:00,116.66,116.8,116.64,116.75,7946.0,104.9485,105.0744,104.9305,105.0294,7946.0
2021-04-08 12:25:00,116.75,116.78,116.65,116.73,13047.0,105.0294,105.0564,104.9395,105.0114,13047.0
2021-04-08 12:30:00,116.76,116.97,116.76,116.95,11307.0,105.0384,105.2273,105.0384,105.2093,11307.0
2021-04-08 12:35:00,116.92,116.95,116.76,116.89,6556.0,105.1824,105.2093,105.0384,105.1554,6556.0
2021-04-08 12:40:00,116.91,117.0,116.89,116.99,2976.0,105.1734,105.2543,105.1554,105.2453,2976.0
2021-04-08 12:45:00,116.99,117.04,116.95,117.04,7269.0,105.2453,105.2903,105.2093,105.2903,7269.0
2021-04-08 12:50:00,117.06,117.08,116.93,116.93,7686.0,105.3083,105.3263,105.1913,105.1913,7686.0
2021-04-08 12:55:00,116.98,116.98,116.76,116.78,5812.0,105.2363,105.2363,105.0384,105.0564,5812.0
2021-04-08 13:00:00,116.77,116.77,116.71,116.75,3785.0,105.0474,105.0474,104.9934,105.0294,3785.0
2021-04-08 13:05:00,116.73,116.8,116.73,116.79,4350.0,105.0114,105.0744,105.0114,105.0654,4350.0
2021-04-08 13:10:00,116.79,116.9,116.79,116.83,7686.0,105.0654,105.1644,105.0654,105.1014,7686.0
2021-04-08 13:15:00,116.88,116.88,116.78,116.8,6226.0,105.1464,105.1464,105.0564,105.0744,6226.0
2021-04-08 13:20:00,116.81,116.82,116.77,116.79,7440.0,105.0834,105.0924,105.0474,105.0654,7440.0
2021-04-08 13:25:00,116.8,116.85,116.79,116.84,6045.0,105.0744,105.1194,105.0654,105.1104,6045.0
2021-04-08 13:30:00,116.86,116.89,116.78,116.84,18342.0,105.1284,105.1554,105.0564,105.1104,18342.0
2021-04-08 13:35:00,116.84,116.93,116.79,116.82,6899.0,105.1104,105.1913,105.0654,105.0924,6899.0
2021-04-08 13:40:00,116.82,116.88,116.79,116.85,4446.0,105.0924,105.1464,105.0654,105.1194,4446.0
2021-04-08 13:45:00,116.89,116.9,116.83,116.88,4350.0,105.1554,105.1644,105.1014,105.1464,4350.0
2021-04-08 13:50:00,116.9,116.94,116.87,116.88,4890.0,105.1644,105.2003,105.1374,105.1464,4890.0
2021-04-08 13:55:00,116.88,116.92,116.86,116.91,2631.0,105.1464,105.1824,105.1284,105.1734,2631.0
2021-04-08 14:00:00,116.92,116.92,116.88,116.91,6506.0,105.1824,105.1824,105.1464,105.1734,6506.0
2021-04-08 14:05:00,116.92,116.99,116.9,116.97,5537.0,105.1824,105.2453,105.1644,105.2273,5537.0
2021-04-08 14:10:00,116.99,117.05,116.95,117.04,6129.0,105.2453,105.2993,105.2093,105.2903,6129.0
2021-04-08 14:15:00,117.06,117.15,117.01,117.13,6400.0,105.3083,105.3893,105.2633,105.3713,6400.0
2021-04-08 14:20:00,117.14,117.14,117.0,117.01,17734.0,105.3803,105.3803,105.2543,105.2633,17734.0
2021-04-08 14:25:00,117.0,117.12,116.97,117.12,11272.0,105.2543,105.3623,105.2273,105.3623,11272.0
2021-04-08 14:30:00,117.13,117.16,117.09,117.14,9112.0,105.3713,105.3983,105.3353,105.3803,9112.0
2021-04-08 14:35:00,117.12,117.25,117.11,117.25,6977.0,105.3623,105.4792,105.3533,105.4792,6977.0
2021-04-08 14:40:00,117.26,117.37,117.22,117.22,14236.0,105.4882,105.5872,105.4522,105.4522,14236.0
2021-04-08 14:45:00,117.25,117.3,117.21,117.23,6906.0,105.4792,105.5242,105.4432,105.4612,6906.0
2021-04-08 14:50:00,117.19,117.26,117.1,117.1,5087.0,105.4252,105.4882,105.3443,105.3443,5087.0
2021-04-08 14:55:00,117.12,117.17,117.09,117.16,5146.0,105.3623,105.4073,105.3353,105.3983,5146.0
2021-04-08 15:00:00,117.15,117.2,117.07,117.11,16379.0,105.3893,105.4342,105.3173,105.3533,16379.0
2021-04-08 15:05:00,117.07,117.14,117.03,117.11,10885.0,105.3173,105.3803,105.2813,105.3533,10885.0
2021-04-08 15:10:00,117.11,117.14,117.08,117.14,11743.0,105.3533,105.3803,105.3263,105.3803,11743.0
2021-04-08 15:15:00,117.13,117.15,117.07,117.12,26642.0,105.3713,105.3893,105.3173,105.3623,26642.0
2021-04-08 15:20:00,117.12,117.23,117.11,117.23,7270.0,105.3623,105.4612,105.3533,105.4612,7270.0
2021-04-08 15:25:00,117.24,117.34,117.22,117.3,8841.0,105.4702,105.5602,105.4522,105.5242,8841.0
2021-04-08 15:30:00,117.29,117.29,117.16,117.19,11434.0,105.5152,105.5152,105.3983,105.4252,11434.0
2021-04-08 15:35:00,117.19,117.21,117.12,117.16,15344.0,105.4252,105.4432,105.3623,105.3983,15344.0
2021-04-08 15:40:00,117.15,117.15,117.03,117.07,10984.0,105.3893,105.3893,105.2813,105.3173,10984.0
2021-04-08 15:45:00,117.06,117.06,116.95,117.0,17895.0,105.3083,105.3083,105.2093,105.2543,17895.0
2021-04-08 15:50:00,116.99,117.11,116.99,117.05,28652.0,105.2453,105.3533,105.2453,105.2993,28652.0
2021-04-08 15:55:00,117.04,117.12,117.01,117.03,53691.0,105.2903,105.3623,105.2633,105.2813,53691.0
2021-04-09 09:30:00,117.69,118.19,117.69,118.06,35063.0,105.875,106.3249,105.875,106.2079,35063.0
2021-04-09 09:35:00,117.96,118.11,117.84,117.84,10384.0,106.1179,106.2529,106.01,106.01,10384.0
2021-04-09 09:40:00,117.84,117.94,117.59,117.65,11581.0,106.01,106.1,105.7851,105.8391,11581.0
2021-04-09 09:45:00,117.69,117.74,117.35,117.41,5610.0,105.875,105.92,105.5692,105.6232,5610.0
2021-04-09 09:50:00,117.43,117.56,117.3,117.44,5113.0,105.6412,105.7581,105.5242,105.6501,5113.0
2021-04-09 09:55:00,117.44,117.44,117.29,117.37,7723.0,105.6501,105.6501,105.5152,105.5872,7723.0
2021-04-09 10:00:00,117.36,117.36,117.15,117.19,5440.0,105.5782,105.5782,105.3893,105.4252,5440.0
2021-04-09 10:05:00,117.23,117.23,117.02,117.02,7614.0,105.4612,105.4612,105.2723,105.2723,7614.0
2021-04-09 10:10:00,117.04,117.04,116.89,116.92,8125.0,105.2903,105.2903,105.1554,105.1824,8125.0
2021-04-09 10:15:00,116.9,116.99,116.76,116.87,5407.0,105.1644,105.2453,105.0384,105.1374,5407.0
2021-04-09 10:20:00,116.82,117.02,116.81,117.02,5987.0,105.0924,105.2723,105.0834,105.2723,5987.0
2021-04-09 10:25:00,117.02,117.29,116.96,117.29,12837.0,105.2723,105.5152,105.2183,105.5152,12837.0
2021-04-09 10:30:00,117.21,117.32,117.05,117.07,7390.0,105.4432,105.5422,105.2993,105.3173,7390.0
2021-04-09 10:35:00,117.03,117.12,117.01,117.12,7610.0,105.2813,105.3623,105.2633,105.3623,7610.0
2021-04-09 10:40:00,117.09,117.09,117.03,117.08,4967.0,105.3353,105.3353,105.2813,105.3263,4967.0
2021-04-09 10:45:00,117.11,117.18,117.04,117.15,10097.0,105.3533,105.4162,105.2903,105.3893,10097.0
2021-04-09 10:50:00,117.18,117.24,117.12,117.12,9885.0,105.4162,105.4702,105.3623,105.3623,9885.0
2021-04-09 10:55:00,117.12,117.24,117.06,117.2,7371.0,105.3623,105.4702,105.3083,105.4342,7371.0
2021-04-09 11:00:00,117.2,117.4,117.16,117.4,7227.0,105.4342,105.6142,105.3983,105.6142,7227.0
2021-04-09 11:05:00,117.38,117.38,117.26,117.34,9012.0,105.5962,105.5962,105.4882,105.5602,9012.0
2021-04-09 11:10:00,117.38,117.48,117.34,117.37,8232.0,105.5962,105.6861,105.5602,105.5872,8232.0
2021-04-09 11:15:00,117.35,117.36,117.19,117.25,9382.0,105.5692,105.5782,105.4252,105.4792,9382.0
2021-04-09 11:20:00,117.24,117.36,117.23,117.29,6043.0,105.4702,105.5782,105.4612,105.5152,6043.0
2021-04-09 11:25:00,117.29,117.31,117.2,117.31,4200.0,105.5152,105.5332,105.4342,105.5332,4200.0
2021-04-09 11:30:00,117.33,117.36,117.23,117.25,5377.0,105.5512,105.5782,105.4612,105.4792,5377.0
2021-04-09 11:35:00,117.22,117.31,117.18,117.29,5248.0,105.4522,105.5332,105.4162,105.5152,5248.0
2021-04-09 11:40:00,117.28,117.28,117.11,117.11,4742.0,105.5062,105.5062,105.3533,105.3533,4742.0
2021-04-09 11:45:00,117.12,117.2,117.1,117.2,9270.0,105.3623,105.4342,105.3443,105.4342,9270.0
2021-04-09 11:50:00,117.2,117.21,117.16,117.17,8228.0,105.4342,105.4432,105.3983,105.4073,8228.0
2021-04-09 11:55:00,117.17,117.2,117.16,117.18,4814.0,105.4073,105.4342,105.3983,105.4162,4814.0
2021-04-09 12:00:00,117.17,117.2,117.1,117.16,7027.0,105.4073,105.4342,105.3443,105.3983,7027.0
2021-04-09 12:05:00,117.15,117.2,117.11,117.15,43668.0,105.3893,105.4342,105.3533,105.3893,43668.0
2021-04-09 12:10:00,117.15,117.25,117.13,117.17,8570.0,105.3893,105.4792,105.3713,105.4073,8570.0
2021-04-09 12:15:00,117.16,117.17,117.11,117.17,5158.0,105.3983,105.4073,105.3533,105.4073,5158.0
2021-04-09 12:20:00,117.17,117.24,117.13,117.17,5067.0,105.4073,105.4702,105.3713,105.4073,5067.0
2021-04-09 12:25:00,117.15,117.18,117.13,117.18,3674.0,105.3893,105.4162,105.3713,105.4162,3674.0
2021-04-09 12:30:00,117.18,117.32,117.18,117.31,7362.0,105.4162,105.5422,105.4162,105.5332,7362.0
2021-04-09 12:35:00,117.3,117.32,117.26,117.27,3329.0,105.5242,105.5422,105.4882,105.4972,3329.0
2021-04-09 12:40:00,117.26,117.27,117.22,117.25,6421.0,105.4882,105.4972,105.4522,105.4792,6421.0
2021-04-09 12:45:00,117.24,117.32,117.24,117.29,5651.0,105.4702,105.5422,105.4702,105.5152,5651.0
2021-04-09 12:50:00,117.29,117.33,117.28,117.3,7215.0,105.5152,105.5512,105.5062,105.5242,7215.0
2021-04-09 12:55:00,117.3,117.31,117.2,117.2,5214.0,105.5242,105.5332,105.4342,105.4342,5214.0
2021-04-09 13:00:00,117.2,117.24,117.18,117.21,13504.0,105.4342,105.4702,105.4162,105.4432,13504.0
2021-04-09 13:05:00,117.2,117.23,117.19,117.22,12492.0,105.4342,105.4612,105.4252,105.4522,12492.0
2021-04-09 13:10:00,117.22,117.3,117.22,117.25,7144.0,105.4522,105.5242,105.4522,105.4792,7144.0
2021-04-09 13:15:00,117.26,117.26,117.2,117.23,5861.0,105.4882,105.4882,105.4342,105.4612,5861.0
2021-04-09 13:20:00,117.23,117.23,117.2,117.22,5933.0,105.4612,105.4612,105.4342,105.4522,5933.0
2021-04-09 13:25:00,117.21,117.23,117.0,117.0,35469.0,105.4432,105.4612,105.2543,105.2543,35469.0
2021-04-09 13:30:00,117.01,117.03,116.89,116.95,34736.0,105.2633,105.2813,105.1554,105.2093,34736.0
2021-04-09 13:35:00,116.97,117.03,116.89,116.97,63365.0,105.2273,105.2813,105.1554,105.2273,63365.0
2021-04-09 13:40:00,116.98,117.12,116.9,116.96,31525.0,105.2363,105.3623,105.1644,105.2183,31525.0
2021-04-09 13:45:00,116.96,117.09,116.95,117.06,12181.0,105.2183,105.3353,105.2093,105.3083,12181.0
2021-04-09 13:50:00,117.05,117.06,116.94,116.94,7582.0,105.2993,105.3083,105.2003,105.2003,7582.0
2021-04-09 13:55:00,116.91,117.02,116.89,117.02,6417.0,105.1734,105.2723,105.1554,105.2723,6417.0
2021-04-09 14:00:00,117.02,117.09,116.99,117.07,12891.0,105.2723,105.3353,105.2453,105.3173,12891.0
2021-04-09 14:05:00,117.09,117.13,117.03,117.09,24916.0,105.3353,105.3713,105.2813,105.3353,24916.0
2021-04-09 14:10:00,117.11,117.15,116.97,117.0,25105.0,105.3533,105.3893,105.2273,105.2543,25105.0
2021-04-09 14:15:00,116.97,117.02,116.86,116.88,8278.0,105.2273,105.2723,105.1284,105.1464,8278.0
2021-04-09 14:20:00,116.86,116.9,116.78,116.87,11351.0,105.1284,105.1644,105.0564,105.1374,11351.0
2021-04-09 14:25:00,116.89,116.95,116.82,116.95,12958.0,105.1554,105.2093,105.0924,105.2093,12958.0
2021-04-09 14:30:00,116.94,116.95,116.89,116.9,9847.0,105.2003,105.2093,105.1554,105.1644,9847.0
2021-04-09 14:35:00,116.89,116.92,116.84,116.9,15723.0,105.1554,105.1824,105.1104,105.1644,15723.0
2021-04-09 14:40:00,116.89,116.97,116.88,116.93,9186.0,105.1554,105.2273,105.1464,105.1913,9186.0
2021-04-09 14:45:00,116.9,116.99,116.88,116.95,19742.0,105.1644,105.2453,105.1464,105.2093,19742.0
2021-04-09 14:50:00,116.92,116.93,116.88,116.89,7585.0,105.1824,105.1913,105.1464,105.1554,7585.0
2021-04-09 14:55:00,116.91,116.91,116.86,116.87,11242.0,105.1734,105.1734,105.1284,105.1374,11242.0
2021-04-09 15:00:00,116.86,116.9,116.83,116.85,9344.0,105.1284,105.1644,105.1014,105.1194,9344.0
2021-04-09 15:05:00,116.83,116.86,116.67,116.67,13027.0,105.1014,105.1284,104.9574,104.9574,13027.0
2021-04-09 15:10:00,116.67,116.79,116.65,116.74,18396.0,104.9574,105.0654,104.9395,105.0204,18396.0
2021-04-09 15:15:00,116.74,116.82,116.72,116.8,14363.0,105.0204,105.0924,105.0024,105.0744,14363.0
2021-04-09 15:20:00,116.8,116.9,116.79,116.87,26816.0,105.0744,105.1644,105.0654,105.1374,26816.0
2021-04-09 15:25:00,116.87,116.91,116.83,116.9,13196.0,105.1374,105.1734,105.1014,105.1644,13196.0
2021-04-09 15:30:00,116.91,117.05,116.91,116.97,20018.0,105.1734,105.2993,105.1734,105.2273,20018.0
2021-04-09 15:35:00,116.94,117.03,116.93,116.95,18022.0,105.2003,105.2813,105.1913,105.2093,18022.0
2021-04-09 15:40:00,116.93,117.01,116.93,116.94,17027.0,105.1913,105.2633,105.1913,105.2003,17027.0
2021-04-09 15:45:00,116.94,117.01,116.92,116.93,21167.0,105.2003,105.2633,105.1824,105.1913,21167.0
2021-04-09 15:50:00,116.94,117.25,116.93,117.22,43021.0,105.2003,105.4792,105.1913,105.4522,43021.0
2021-04-09 15:55:00,117.22,117.25,117.01,117.01,82008.0,105.4522,105.4792,105.2633,105.2633,82008.0
2021-04-12 09:30:00,117.53,117.75,117.41,117.69,34050.0,105.7311,105.929,105.6232,105.875,34050.0
2021-04-12 09:35:00,117.69,117.97,117.58,117.76,19814.0,105.875,106.1269,105.7761,105.938,19814.0
2021-04-12 09:40:00,117.8,117.91,117.77,117.87,6847.0,105.974,106.073,105.947,106.037,6847.0
2021-04-12 09:45:00,117.93,118.14,117.83,118.06,11890.0,106.091,106.2799,106.001,106.2079,11890.0
2021-04-12 09:50:00,118.05,118.05,117.84,117.85,8166.0,106.1989,106.1989,106.01,106.019,8166.0
2021-04-12 09:55:00,117.82,117.91,117.77,117.85,16076.0,105.992,106.073,105.947,106.019,16076.0
2021-04-12 10:00:00,117.83,117.88,117.78,117.79,22757.0,106.001,106.046,105.956,105.965,22757.0
2021-04-12 10:05:00,117.76,117.91,117.65,117.86,9794.0,105.938,106.073,105.8391,106.028,9794.0
2021-04-12 10:10:00,117.83,117.85,117.78,117.81,7093.0,106.001,106.019,105.956,105.983,7093.0
2021-04-12 10:15:00,117.87,117.95,117.83,117.95,6294.0,106.037,106.1089,106.001,106.1089,6294.0
2021-04-12 10:20:00,117.9,118.14,117.89,118.11,6052.0,106.064,106.2799,106.055,106.2529,6052.0
2021-04-12 10:25:00,118.11,118.36,118.1,118.3,11222.0,106.2529,106.4778,106.2439,106.4238,11222.0
2021-04-12 10:30:00,118.3,118.38,118.24,118.25,10132.0,106.4238,106.4958,106.3698,106.3788,10132.0
2021-04-12 10:35:00,118.23,118.43,118.22,118.33,8749.0,106.3608,106.5408,106.3518,106.4508,8749.0
2021-04-12 10:40:00,118.33,118.57,118.27,118.49,18973.0,106.4508,106.6667,106.3968,106.5947,18973.0
2021-04-12 10:45:00,118.49,118.56,118.41,118.54,13021.0,106.5947,106.6577,106.5228,106.6397,13021.0
2021-04-12 10:50:00,118.53,118.53,118.39,118.51,13236.0,106.6307,106.6307,106.5048,106.6127,13236.0
2021-04-12 10:55:00,118.48,118.81,118.43,118.71,28556.0,106.5857,106.8826,106.5408,106.7927,28556.0
2021-04-12 11:00:00,118.68,118.69,118.57,118.61,5191.0,106.7657,106.7747,106.6667,106.7027,5191.0
2021-04-12 11:05:00,118.58,118.58,118.47,118.58,7934.0,106.6757,106.6757,106.5767,106.6757,7934.0
2021-04-12 11:10:00,118.56,118.64,118.44,118.64,6752.0,106.6577,106.7297,106.5498,106.7297,6752.0
2021-04-12 11:15:00,118.62,118.8,118.59,118.79,14886.0,106.7117,106.8736,106.6847,106.8646,14886.0
2021-04-12 11:20:00,118.79,119.24,118.71,119.15,40388.0,106.8646,107.2694,106.7927,107.1885,40388.0
2021-04-12 11:25:00,119.15,119.25,119.09,119.15,13754.0,107.1885,107.2784,107.1345,107.1885,13754.0
2021-04-12 11:30:00,119.15,119.18,118.87,118.9,12532.0,107.1885,107.2155,106.9366,106.9636,12532.0
2021-04-12 11:35:00,118.88,119.13,118.86,119.01,13759.0,106.9456,107.1705,106.9276,107.0625,13759.0
2021-04-12 11:40:00,119.0,119.04,118.94,118.97,5296.0,107.0535,107.0895,106.9996,107.0265,5296.0
2021-04-12 11:45:00,118.98,119.17,118.97,119.15,6872.0,107.0355,107.2065,107.0265,107.1885,6872.0
2021-04-12 11:50:00,119.16,119.24,119.11,119.18,7762.0,107.1975,107.2694,107.1525,107.2155,7762.0
2021-04-12 11:55:00,119.17,119.23,119.14,119.14,9031.0,107.2065,107.2604,107.1795,107.1795,9031.0
2021-04-12 12:00:00,119.14,119.19,119.07,119.17,7999.0,107.1795,107.2245,107.1165,107.2065,7999.0
2021-04-12 12:05:00,119.17,119.17,119.09,119.14,7812.0,107.2065,107.2065,107.1345,107.1795,7812.0
2021-04-12 12:10:00,119.15,119.17,119.0,119.05,6089.0,107.1885,107.2065,107.0535,107.0985,6089.0
2021-04-12 12:15:00,119.05,119.08,118.94,119.03,10171.0,107.0985,107.1255,106.9996,107.0805,10171.0
2021-04-12 12:20:00,119.03,119.06,119.0,119.01,5044.0,107.0805,107.1075,107.0535,107.0625,5044.0
2021-04-12 12:25:00,119.01,119.02,118.91,118.91,3653.0,107.0625,107.0715,106.9726,106.9726,3653.0
2021-04-12 12:30:00,118.93,119.08,118.92,119.08,6716.0,106.9906,107.1255,106.9816,107.1255,6716.0
2021-04-12 12:35:00,119.08,119.08,118.99,118.99,3910.0,107.1255,107.1255,107.0445,107.0445,3910.0
2021-04-12 12:40:00,119.02,119.2,118.99,119.2,7352.0,107.0715,107.2335,107.0445,107.2335,7352.0
2021-04-12 12:45:00,119.23,119.24,118.95,119.03,41065.0,107.2604,107.2694,107.0086,107.0805,41065.0
2021-04-12 12:50:00,119.04,119.09,118.97,119.06,10025.0,107.0895,107.1345,107.0265,107.1075,10025.0
2021-04-12 12:55:00,119.04,119.14,118.98,119.14,15161.0,107.0895,107.1795,107.0355,107.1795,15161.0
2021-04-12 13:00:00,119.15,119.29,119.13,119.21,10721.0,107.1885,107.3144,107.1705,107.2425,10721.0
2021-04-12 13:05:00,119.2,119.31,119.19,119.27,10498.0,107.2335,107.3324,107.2245,107.2964,10498.0
2021-04-12 13:10:00,119.24,119.3,119.22,119.3,7200.0,107.2694,107.3234,107.2515,107.3234,7200.0
2021-04-12 13:15:00,119.31,119.45,119.26,119.43,18167.0,107.3324,107.4584,107.2874,107.4404,18167.0
2021-04-12 13:20:00,119.43,119.62,119.41,119.49,16496.0,107.4404,107.6113,107.4224,107.4943,16496.0
2021-04-12 13:25:00,119.49,119.49,119.26,119.26,5658.0,107.4943,107.4943,107.2874,107.2874,5658.0
2021-04-12 13:30:00,119.28,119.31,119.2,119.24,5175.0,107.3054,107.3324,107.2335,107.2694,5175.0
2021-04-12 13:35:00,119.26,119.31,119.21,119.29,3763.0,107.2874,107.3324,107.2425,107.3144,3763.0
2021-04-12 13:40:00,119.28,119.31,119.25,119.25,4686.0,107.3054,107.3324,107.2784,107.2784,4686.0
2021-04-12 13:45:00,119.25,119.31,119.17,119.31,6849.0,107.2784,107.3324,107.2065,107.3324,6849.0
2021-04-12 13:50:00,119.3,119.33,119.21,119.33,7042.0,107.3234,107.3504,107.2425,107.3504,7042.0
2021-04-12 13:55:00,119.36,119.36,119.22,119.25,8774.0,107.3774,107.3774,107.2515,107.2784,8774.0
2021-04-12 14:00:00,119.24,119.39,119.24,119.34,9765.0,107.2694,107.4044,107.2694,107.3594,9765.0
2021-04-12 14:05:00,119.37,119.37,119.23,119.33,7911.0,107.3864,107.3864,107.2604,107.3504,7911.0
2021-04-12 14:10:00,119.3,119.31,119.09,119.14,7603.0,107.3234,107.3324,107.1345,107.1795,7603.0
2021-04-12 14:15:00,119.12,119.3,119.11,119.23,11801.0,107.1615,107.3234,107.1525,107.2604,11801.0
2021-04-12 14:20:00,119.22,119.32,119.2,119.24,5660.0,107.2515,107.3414,107.2335,107.2694,5660.0
2021-04-12 14:25:00,119.21,119.35,119.2,119.35,9701.0,107.2425,107.3684,107.2335,107.3684,9701.0
2021-04-12 14:30:00,119.35,119.38,119.3,119.34,7641.0,107.3684,107.3954,107.3234,107.3594,7641.0
2021-04-12 14:35:00,119.34,119.35,119.2,119.31,5594.0,107.3594,107.3684,107.2335,107.3324,5594.0
2021-04-12 14:40:00,119.31,119.37,119.25,119.31,5576.0,107.3324,107.3864,107.2784,107.3324,5576.0
2021-04-12 14:45:00,119.31,119.31,119.22,119.28,6440.0,107.3324,107.3324,107.2515,107.3054,6440.0
2021-04-12 14:50:00,119.27,119.27,119.2,119.26,8660.0,107.2964,107.2964,107.2335,107.2874,8660.0
2021-04-12 14:55:00,119.27,119.29,119.22,119.28,6467.0,107.2964,107.3144,107.2515,107.3054,6467.0
2021-04-12 15:00:00,119.26,119.32,119.2,119.2,13192.0,107.2874,107.3414,107.2335,107.2335,13192.0
2021-04-12 15:05:00,119.23,119.24,119.12,119.12,9339.0,107.2604,107.2694,107.1615,107.1615,9339.0
2021-04-12 15:10:00,119.13,119.14,118.95,118.99,9562.0,107.1705,107.1795,107.0086,107.0445,9562.0
2021-04-12 15:15:00,118.96,118.97,118.87,118.9,16151.0,107.0176,107.0265,106.9366,106.9636,16151.0
2021-04-12 15:20:00,118.9,119.06,118.9,119.02,13667.0,106.9636,107.1075,106.9636,107.0715,13667.0
2021-04-12 15:25:00,119.02,119.02,118.95,119.0,11114.0,107.0715,107.0715,107.0086,107.0535,11114.0
2021-04-12 15:30:00,119.01,119.05,118.93,118.95,20296.0,107.0625,107.0985,106.9906,107.0086,20296.0
2021-04-12 15:35:00,118.95,119.07,118.94,119.07,16533.0,107.0086,107.1165,106.9996,107.1165,16533.0
2021-04-12 15:40:00,119.07,119.19,119.05,119.19,22701.0,107.1165,107.2245,107.0985,107.2245,22701.0
2021-04-12 15:45:00,119.17,119.25,119.09,119.11,23510.0,107.2065,107.2784,107.1345,107.1525,23510.0
2021-04-12 15:50:00,119.12,119.19,119.08,119.18,37890.0,107.1615,107.2245,107.1255,107.2155,37890.0
2021-04-12 15:55:00,119.19,119.37,118.99,119.34,103990.0,107.2245,107.3864,107.0445,107.3594,103990.0
2021-04-13 09:30:00,118.53,119.11,118.29,118.99,44438.0,106.6307,107.1525,106.4148,107.0445,44438.0
2021-04-13 09:35:00,119.05,119.11,118.77,119.08,19959.0,107.0985,107.1525,106.8466,107.1255,19959.0
2021-04-13 09:40:00,118.99,118.99,118.72,118.85,10715.0,107.0445,107.0445,106.8016,106.9186,10715.0
2021-04-13 09:45:00,118.85,118.88,118.36,118.62,15686.0,106.9186,106.9456,106.4778,106.7117,15686.0
2021-04-13 09:50:00,118.61,118.89,118.56,118.89,12056.0,106.7027,106.9546,106.6577,106.9546,12056.0
2021-04-13 09:55:00,118.82,119.08,118.7,118.79,23856.0,106.8916,107.1255,106.7837,106.8646,23856.0
2021-04-13 10:00:00,118.79,119.2,118.75,119.2,5472.0,106.8646,107.2335,106.8286,107.2335,5472.0
2021-04-13 10:05:00,119.16,119.27,119.08,119.19,21573.0,107.1975,107.2964,107.1255,107.2245,21573.0
2021-04-13 10:10:00,119.2,119.34,119.09,119.32,9917.0,107.2335,107.3594,107.1345,107.3414,9917.0
2021-04-13 10:15:00,119.3,119.71,119.26,119.59,20482.0,107.3234,107.6923,107.2874,107.5843,20482.0
2021-04-13 10:20:00,119.57,119.89,119.56,119.84,29265.0,107.5663,107.8542,107.5573,107.8092,29265.0
2021-04-13 10:25:00,119.83,119.83,119.52,119.61,23553.0,107.8002,107.8002,107.5213,107.6023,23553.0
2021-04-13 10:30:00,119.62,119.78,119.56,119.66,17696.0,107.6113,107.7552,107.5573,107.6473,17696.0
2021-04-13 10:35:00,119.67,119.68,119.52,119.55,17655.0,107.6563,107.6653,107.5213,107.5483,17655.0
2021-04-13 10:40:00,119.53,119.61,119.42,119.61,13150.0,107.5303,107.6023,107.4314,107.6023,13150.0
2021-04-13 10:45:00,119.58,119.7,119.55,119.63,13299.0,107.5753,107.6833,107.5483,107.6203,13299.0
2021-04-13 10:50:00,119.62,119.62,119.5,119.52,9120.0,107.6113,107.6113,107.5033,107.5213,9120.0
2021-04-13 10:55:00,119.53,119.65,119.5,119.57,17265.0,107.5303,107.6383,107.5033,107.5663,17265.0
2021-04-13 11:00:00,119.57,119.76,119.56,119.75,11992.0,107.5663,107.7372,107.5573,107.7282,11992.0
2021-04-13 11:05:00,119.75,119.75,119.54,119.58,9813.0,107.7282,107.7282,107.5393,107.5753,9813.0
2021-04-13 11:10:00,119.58,119.67,119.57,119.63,7488.0,107.5753,107.6563,107.5663,107.6203,7488.0
2021-04-13 11:15:00,119.65,119.73,119.65,119.69,8026.0,107.6383,107.7103,107.6383,107.6743,8026.0
2021-04-13 11:20:00,119.74,119.76,119.65,119.65,10131.0,107.7192,107.7372,107.6383,107.6383,10131.0
2021-04-13 11:25:00,119.67,119.67,119.4,119.46,8588.0,107.6563,107.6563,107.4134,107.4674,8588.0
2021-04-13 11:30:00,119.45,119.58,119.42,119.52,5773.0,107.4584,107.5753,107.4314,107.5213,5773.0
2021-04-13 11:35:00,119.52,119.69,119.5,119.53,9230.0,107.5213,107.6743,107.5033,107.5303,9230.0
2021-04-13 11:40:00,119.44,119.5,119.38,119.48,5649.0,107.4494,107.5033,107.3954,107.4854,5649.0
2021-04-13 11:45:00,119.49,119.6,119.49,119.59,4611.0,107.4943,107.5933,107.4943,107.5843,4611.0
2021-04-13 11:50:00,119.57,119.61,119.56,119.58,4702.0,107.5663,107.6023,107.5573,107.5753,4702.0
2021-04-13 11:55:00,119.56,119.62,119.53,119.62,4459.0,107.5573,107.6113,107.5303,107.6113,4459.0
2021-04-13 12:00:00,119.62,119.67,119.6,119.67,5263.0,107.6113,107.6563,107.5933,107.6563,5263.0
2021-04-13 12:05:00,119.62,119.63,119.57,119.58,4971.0,107.6113,107.6203,107.5663,107.5753,4971.0
2021-04-13 12:10:00,119.57,119.57,119.5,119.5,5130.0,107.5663,107.5663,107.5033,107.5033,5130.0
2021-04-13 12:15:00,119.5,119.59,119.48,119.57,5239.0,107.5033,107.5843,107.4854,107.5663,5239.0
2021-04-13 12:20:00,119.58,119.69,119.56,119.68,7045.0,107.5753,107.6743,107.5573,107.6653,7045.0
2021-04-13 12:25:00,119.68,119.7,119.65,119.67,6868.0,107.6653,107.6833,107.6383,107.6563,6868.0
2021-04-13 12:30:00,119.69,119.73,119.67,119.73,8791.0,107.6743,107.7103,107.6563,107.7103,8791.0
2021-04-13 12:35:00,119.73,119.75,119.7,119.72,9832.0,107.7103,107.7282,107.6833,107.7013,9832.0
2021-04-13 12:40:00,119.72,119.76,119.66,119.73,15705.0,107.7013,107.7372,107.6473,107.7103,15705.0
2021-04-13 12:45:00,119.73,119.75,119.71,119.72,7523.0,107.7103,107.7282,107.6923,107.7013,7523.0
2021-04-13 12:50:00,119.71,119.71,119.65,119.67,4308.0,107.6923,107.6923,107.6383,107.6563,4308.0
2021-04-13 12:55:00,119.69,119.81,119.66,119.76,15585.0,107.6743,107.7822,107.6473,107.7372,15585.0
2021-04-13 13:00:00,119.77,119.77,119.69,119.75,8687.0,107.7462,107.7462,107.6743,107.7282,8687.0
2021-04-13 13:05:00,119.76,119.77,119.68,119.73,12181.0,107.7372,107.7462,107.6653,107.7103,12181.0
2021-04-13 13:10:00,119.73,119.76,119.69,119.76,10719.0,107.7103,107.7372,107.6743,107.7372,10719.0
2021-04-13 13:15:00,119.74,119.74,119.56,119.6,6175.0,107.7192,107.7192,107.5573,107.5933,6175.0
2021-04-13 13:20:00,119.62,119.62,119.55,119.58,4029.0,107.6113,107.6113,107.5483,107.5753,4029.0
2021-04-13 13:25:00,119.57,119.58,119.52,119.54,5317.0,107.5663,107.5753,107.5213,107.5393,5317.0
2021-04-13 13:30:00,119.55,119.57,119.43,119.47,6467.0,107.5483,107.5663,107.4404,107.4764,6467.0
2021-04-13 13:35:00,119.47,119.47,119.41,119.45,3748.0,107.4764,107.4764,107.4224,107.4584,3748.0
2021-04-13 13:40:00,119.44,119.51,119.39,119.5,6986.0,107.4494,107.5123,107.4044,107.5033,6986.0
2021-04-13 13:45:00,119.52,119.54,119.49,119.52,4904.0,107.5213,107.5393,107.4943,107.5213,4904.0
2021-04-13 13:50:00,119.54,119.62,119.54,119.61,6377.0,107.5393,107.6113,107.5393,107.6023,6377.0
2021-04-13 13:55:00,119.61,119.71,119.61,119.71,4361.0,107.6023,107.6923,107.6023,107.6923,4361.0
2021-04-13 14:00:00,119.71,119.82,119.7,119.82,9360.0,107.6923,107.7912,107.6833,107.7912,9360.0
2021-04-13 14:05:00,119.81,119.89,119.78,119.85,10106.0,107.7822,107.8542,107.7552,107.8182,10106.0
2021-04-13 14:10:00,119.85,119.92,119.81,119.81,9116.0,107.8182,107.8812,107.7822,107.7822,9116.0
2021-04-13 14:15:00,119.83,119.86,119.78,119.85,10266.0,107.8002,107.8272,107.7552,107.8182,10266.0
2021-04-13 14:20:00,119.86,119.89,119.69,119.69,11942.0,107.8272,107.8542,107.6743,107.6743,11942.0
2021-04-13 14:25:00,119.71,119.8,119.7,119.76,10455.0,107.6923,107.7732,107.6833,107.7372,10455.0
2021-04-13 14:30:00,119.8,119.83,119.67,119.69,7119.0,107.7732,107.8002,107.6563,107.6743,7119.0
2021-04-13 14:35:00,119.65,119.66,119.54,119.64,7359.0,107.6383,107.6473,107.5393,107.6293,7359.0
2021-04-13 14:40:00,119.64,119.68,119.61,119.68,5271.0,107.6293,107.6653,107.6023,107.6653,5271.0
2021-04-13 14:45:00,119.68,119.69,119.66,119.67,6804.0,107.6653,107.6743,107.6473,107.6563,6804.0
2021-04-13 14:50:00,119.68,119.68,119.57,119.62,10086.0,107.6653,107.6653,107.5663,107.6113,10086.0
2021-04-13 14:55:00,119.63,119.65,119.57,119.57,7332.0,107.6203,107.6383,107.5663,107.5663,7332.0
2021-04-13 15:00:00,119.57,119.72,119.57,119.71,8382.0,107.5663,107.7013,107.5663,107.6923,8382.0
2021-04-13 15:05:00,119.7,119.71,119.65,119.68,9911.0,107.6833,107.6923,107.6383,107.6653,9911.0
2021-04-13 15:10:00,119.7,119.7,119.61,119.65,5733.0,107.6833,107.6833,107.6023,107.6383,5733.0
2021-04-13 15:15:00,119.65,119.71,119.51,119.59,10388.0,107.6383,107.6923,107.5123,107.5843,10388.0
2021-04-13 15:20:00,119.59,119.65,119.59,119.62,6295.0,107.5843,107.6383,107.5843,107.6113,6295.0
2021-04-13 15:25:00,119.61,119.63,119.41,119.43,18515.0,107.6023,107.6203,107.4224,107.4404,18515.0
2021-04-13 15:30:00,119.44,119.53,119.37,119.44,15510.0,107.4494,107.5303,107.3864,107.4494,15510.0
2021-04-13 15:35:00,119.45,119.47,119.36,119.37,21523.0,107.4584,107.4764,107.3774,107.3864,21523.0
2021-04-13 15:40:00,119.37,119.37,119.28,119.3,22631.0,107.3864,107.3864,107.3054,107.3234,22631.0
2021-04-13 15:45:00,119.3,119.39,119.2,119.3,22762.0,107.3234,107.4044,107.2335,107.3234,22762.0
2021-04-13 15:50:00,119.34,119.38,119.27,119.34,32360.0,107.3594,107.3954,107.2964,107.3594,32360.0
2021-04-13 15:55:00,119.34,119.35,119.16,119.18,94016.0,107.3594,107.3684,107.1975,107.2155,94016.0
2021-04-14 09:30:00,119.36,119.55,119.2,119.45,25715.0,107.3774,107.5483,107.2335,107.4584,25715.0
2021-04-14 09:35:00,119.45,119.58,119.12,119.22,16396.0,107.4584,107.5753,107.1615,107.2515,16396.0
2021-04-14 09:40:00,119.23,119.61,119.22,119.56,8608.0,107.2604,107.6023,107.2515,107.5573,8608.0
2021-04-14 09:45:00,119.53,119.64,119.27,119.37,14026.0,107.5303,107.6293,107.2964,107.3864,14026.0
2021-04-14 09:50:00,119.38,119.89,119.36,119.85,9211.0,107.3954,107.8542,107.3774,107.8182,9211.0
2021-04-14 09:55:00,119.87,119.87,119.62,119.68,10070.0,107.8362,107.8362,107.6113,107.6653,10070.0
2021-04-14 10:00:00,119.73,119.91,119.66,119.9,6441.0,107.7103,107.8722,107.6473,107.8632,6441.0
2021-04-14 10:05:00,119.8,119.9,119.75,119.78,9239.0,107.7732,107.8632,107.7282,107.7552,9239.0
2021-04-14 10:10:00,119.76,119.87,119.7,119.87,7655.0,107.7372,107.8362,107.6833,107.8362,7655.0
2021-04-14 10:15:00,119.84,119.86,119.77,119.79,9757.0,107.8092,107.8272,107.7462,107.7642,9757.0
2021-04-14 10:20:00,119.8,120.01,119.8,119.8,23219.0,107.7732,107.9621,107.7732,107.7732,23219.0
2021-04-14 10:25:00,119.81,120.1,119.8,120.1,14047.0,107.7822,108.0431,107.7732,108.0431,14047.0
2021-04-14 10:30:00,120.03,120.11,119.95,120.08,7048.0,107.9801,108.0521,107.9082,108.0251,7048.0
2021-04-14 10:35:00,120.11,120.14,120.04,120.04,7711.0,108.0521,108.0791,107.9891,107.9891,7711.0
2021-04-14 10:40:00,120.07,120.21,120.05,120.16,5837.0,108.0161,108.1421,107.9981,108.0971,5837.0
2021-04-14 10:45:00,120.14,120.14,119.87,119.88,10343.0,108.0791,108.0791,107.8362,107.8452,10343.0
2021-04-14 10:50:00,119.9,120.06,119.84,119.98,8864.0,107.8632,108.0071,107.8092,107.9352,8864.0
2021-04-14 10:55:00,119.98,120.05,119.94,119.99,11612.0,107.9352,107.9981,107.8992,107.9442,11612.0
2021-04-14 11:00:00,119.98,120.12,119.91,119.96,7524.0,107.9352,108.0611,107.8722,107.9172,7524.0
2021-04-14 11:05:00,119.96,119.96,119.83,119.87,8382.0,107.9172,107.9172,107.8002,107.8362,8382.0
2021-04-14 11:10:00,119.88,120.05,119.82,120.0,11214.0,107.8452,107.9981,107.7912,107.9531,11214.0
2021-04-14 11:15:00,120.0,120.0,119.88,119.97,10126.0,107.9531,107.9531,107.8452,107.9262,10126.0
2021-04-14 11:20:00,120.0,120.05,119.94,119.97,8625.0,107.9531,107.9981,107.8992,107.9262,8625.0
2021-04-14 11:25:00,119.95,120.04,119.92,120.0,4628.0,107.9082,107.9891,107.8812,107.9531,4628.0
2021-04-14 11:30:00,120.0,120.1,120.0,120.05,4300.0,107.9531,108.0431,107.9531,107.9981,4300.0
2021-04-14 11:35:00,120.08,120.21,120.04,120.04,18967.0,108.0251,108.1421,107.9891,107.9891,18967.0
2021-04-14 11:40:00,120.0,120.01,119.92,119.92,2706.0,107.9531,107.9621,107.8812,107.8812,2706.0
2021-04-14 11:45:00,119.93,119.96,119.89,119.94,6655.0,107.8902,107.9172,107.8542,107.8992,6655.0
2021-04-14 11:50:00,119.94,119.96,119.87,119.9,6871.0,107.8992,107.9172,107.8362,107.8632,6871.0
2021-04-14 11:55:00,119.91,119.95,119.87,119.91,6826.0,107.8722,107.9082,107.8362,107.8722,6826.0
2021-04-14 12:00:00,119.89,120.01,119.86,120.01,6808.0,107.8542,107.9621,107.8272,107.9621,6808.0
2021-04-14 12:05:00,119.98,120.03,119.94,119.99,7453.0,107.9352,107.9801,107.8992,107.9442,7453.0
2021-04-14 12:10:00,119.96,119.97,119.8,119.82,7422.0,107.9172,107.9262,107.7732,107.7912,7422.0
2021-04-14 12:15:00,119.8,119.84,119.78,119.82,4954.0,107.7732,107.8092,107.7552,107.7912,4954.0
2021-04-14 12:20:00,119.79,119.8,119.72,119.78,6904.0,107.7642,107.7732,107.7013,107.7552,6904.0
2021-04-14 12:25:00,119.77,119.84,119.75,119.8,8013.0,107.7462,107.8092,107.7282,107.7732,8013.0
2021-04-14 12:30:00,119.82,119.86,119.73,119.78,5970.0,107.7912,107.8272,107.7103,107.7552,5970.0
2021-04-14 12:35:00,119.79,119.81,119.73,119.81,6603.0,107.7642,107.7822,107.7103,107.7822,6603.0
2021-04-14 12:40:00,119.8,119.85,119.79,119.81,8222.0,107.7732,107.8182,107.7642,107.7822,8222.0
2021-04-14 12:45:00,119.81,119.81,119.75,119.78,8025.0,107.7822,107.7822,107.7282,107.7552,8025.0
2021-04-14 12:50:00,119.76,119.87,119.7,119.84,3914.0,107.7372,107.8362,107.6833,107.8092,3914.0
2021-04-14 12:55:00,119.87,119.94,119.86,119.91,7153.0,107.8362,107.8992,107.8272,107.8722,7153.0
2021-04-14 13:00:00,119.86,119.88,119.79,119.87,4507.0,107.8272,107.8452,107.7642,107.8362,4507.0
2021-04-14 13:05:00,119.84,119.96,119.82,119.89,8401.0,107.8092,107.9172,107.7912,107.8542,8401.0
2021-04-14 13:10:00,119.92,120.07,119.9,120.02,27442.0,107.8812,108.0161,107.8632,107.9711,27442.0
2021-04-14 13:15:00,120.01,120.03,119.86,119.99,5463.0,107.9621,107.9801,107.8272,107.9442,5463.0
2021-04-14 13:20:00,119.97,120.02,119.96,120.0,3770.0,107.9262,107.9711,107.9172,107.9531,3770.0
2021-04-14 13:25:00,120.03,120.06,120.01,120.02,10509.0,107.9801,108.0071,107.9621,107.9711,10509.0
2021-04-14 13:30:00,120.04,120.09,120.0,120.06,11854.0,107.9891,108.0341,107.9531,108.0071,11854.0
2021-04-14 13:35:00,120.04,120.04,119.82,119.9,19495.0,107.9891,107.9891,107.7912,107.8632,19495.0
2021-04-14 13:40:00,119.9,119.99,119.9,119.97,5411.0,107.8632,107.9442,107.8632,107.9262,5411.0
2021-04-14 13:45:00,119.97,120.07,119.92,120.05,7344.0,107.9262,108.0161,107.8812,107.9981,7344.0
2021-04-14 13:50:00,120.03,120.12,120.03,120.12,5533.0,107.9801,108.0611,107.9801,108.0611,5533.0
2021-04-14 13:55:00,120.13,120.19,119.96,120.0,19480.0,108.0701,108.1241,107.9172,107.9531,19480.0
2021-04-14 14:00:00,120.03,120.12,120.0,120.12,13749.0,107.9801,108.0611,107.9531,108.0611,13749.0
2021-04-14 14:05:00,120.11,120.11,119.91,119.97,12383.0,108.0521,108.0521,107.8722,107.9262,12383.0
2021-04-14 14:10:00,120.02,120.12,119.99,120.12,4996.0,107.9711,108.0611,107.9442,108.0611,4996.0
2021-04-14 14:15:00,120.11,120.15,119.99,120.05,13821.0,108.0521,108.0881,107.9442,107.9981,13821.0
2021-04-14 14:20:00,120.05,120.17,120.02,120.17,12479.0,107.9981,108.1061,107.9711,108.1061,12479.0
2021-04-14 14:25:00,120.15,120.36,120.13,120.3,40104.0,108.0881,108.277,108.0701,108.223,40104.0
2021-04-14 14:30:00,120.3,120.3,120.06,120.07,15287.0,108.223,108.223,108.0071,108.0161,15287.0
2021-04-14 14:35:00,120.07,120.18,120.07,120.13,11632.0,108.0161,108.1151,108.0161,108.0701,11632.0
2021-04-14 14:40:00,120.13,120.14,120.02,120.02,8011.0,108.0701,108.0791,107.9711,107.9711,8011.0
2021-04-14 14:45:00,120.02,120.07,119.98,120.02,10172.0,107.9711,108.0161,107.9352,107.9711,10172.0
2021-04-14 14:50:00,120.02,120.04,119.78,119.98,35935.0,107.9711,107.9891,107.7552,107.9352,35935.0
2021-04-14 14:55:00,120.0,120.07,119.97,119.98,10113.0,107.9531,108.0161,107.9262,107.9352,10113.0
2021-04-14 15:00:00,119.98,120.11,119.94,120.11,12337.0,107.9352,108.0521,107.8992,108.0521,12337.0
2021-04-14 15:05:00,120.1,120.22,120.06,120.22,5575.0,108.0431,108.1511,108.0071,108.1511,5575.0
2021-04-14 15:10:00,120.24,120.31,120.2,120.3,8911.0,108.1691,108.232,108.1331,108.223,8911.0
2021-04-14 15:15:00,120.31,120.41,120.29,120.37,8024.0,108.232,108.322,108.214,108.286,8024.0
2021-04-14 15:20:00,120.39,120.39,120.27,120.31,15303.0,108.304,108.304,108.196,108.232,15303.0
2021-04-14 15:25:00,120.32,120.32,120.26,120.3,6961.0,108.241,108.241,108.187,108.223,6961.0
2021-04-14 15:30:00,120.33,120.42,120.28,120.28,17211.0,108.25,108.331,108.205,108.205,17211.0
2021-04-14 15:35:00,120.31,120.36,120.27,120.32,10660.0,108.232,108.277,108.196,108.241,10660.0
2021-04-14 15:40:00,120.32,120.41,120.29,120.37,14254.0,108.241,108.322,108.214,108.286,14254.0
2021-04-14 15:45:00,120.39,120.39,120.22,120.27,12933.0,108.304,108.304,108.1511,108.196,12933.0
2021-04-14 15:50:00,120.25,120.33,120.13,120.16,32177.0,108.178,108.25,108.0701,108.0971,32177.0
2021-04-14 15:55:00,120.18,120.46,120.16,120.45,86208.0,108.1151,108.367,108.0971,108.358,86208.0
2021-04-15 09:30:00,120.39,120.95,120.33,120.5,45032.0,108.304,108.8078,108.25,108.403,45032.0
2021-04-15 09:35:00,120.48,120.58,119.94,119.96,17155.0,108.385,108.4749,107.8992,107.9172,17155.0
2021-04-15 09:40:00,119.96,120.25,119.78,120.21,21199.0,107.9172,108.178,107.7552,108.1421,21199.0
2021-04-15 09:45:00,120.21,120.42,120.17,120.3,9406.0,108.1421,108.331,108.1061,108.223,9406.0
2021-04-15 09:50:00,120.24,120.5,120.14,120.33,14776.0,108.1691,108.403,108.0791,108.25,14776.0
2021-04-15 09:55:00,120.32,120.46,120.31,120.44,6041.0,108.241,108.367,108.232,108.349,6041.0
2021-04-15 10:00:00,120.6,120.88,120.54,120.8,21247.0,108.4929,108.7448,108.4389,108.6728,21247.0
2021-04-15 10:05:00,120.82,120.86,120.58,120.61,13236.0,108.6908,108.7268,108.4749,108.5019,13236.0
2021-04-15 10:10:00,120.6,120.82,120.47,120.79,16304.0,108.4929,108.6908,108.376,108.6638,16304.0
2021-04-15 10:15:00,120.78,120.81,120.62,120.63,13760.0,108.6548,108.6818,108.5109,108.5199,13760.0
2021-04-15 10:20:00,120.6,120.83,120.6,120.79,12414.0,108.4929,108.6998,108.4929,108.6638,12414.0
2021-04-15 10:25:00,120.79,120.79,120.54,120.54,10783.0,108.6638,108.6638,108.4389,108.4389,10783.0
2021-04-15 10:30:00,120.56,120.94,120.52,120.9,80134.0,108.4569,108.7988,108.4209,108.7628,80134.0
2021-04-15 10:35:00,120.91,120.99,120.85,120.94,9801.0,108.7718,108.8438,108.7178,108.7988,9801.0
2021-04-15 10:40:00,120.9,120.95,120.77,120.95,7702.0,108.7628,108.8078,108.6458,108.8078,7702.0
2021-04-15 10:45:00,120.93,121.28,120.88,121.14,22855.0,108.7898,109.1046,108.7448,108.9787,22855.0
2021-04-15 10:50:00,121.12,121.2,121.09,121.13,8243.0,108.9607,109.0327,108.9337,108.9697,8243.0
2021-04-15 10:55:00,121.12,121.3,121.1,121.3,12014.0,108.9607,109.1226,108.9427,109.1226,12014.0
2021-04-15 11:00:00,121.33,121.34,121.17,121.2,8939.0,109.1496,109.1586,109.0057,109.0327,8939.0
2021-04-15 11:05:00,121.17,121.17,120.94,121.02,9081.0,109.0057,109.0057,108.7988,108.8707,9081.0
2021-04-15 11:10:00,121.03,121.08,120.94,120.94,6980.0,108.8797,108.9247,108.7988,108.7988,6980.0
2021-04-15 11:15:00,120.93,120.98,120.9,120.92,6878.0,108.7898,108.8348,108.7628,108.7808,6878.0
2021-04-15 11:20:00,120.92,121.13,120.83,121.13,19386.0,108.7808,108.9697,108.6998,108.9697,19386.0
2021-04-15 11:25:00,121.13,121.13,120.91,121.02,19643.0,108.9697,108.9697,108.7718,108.8707,19643.0
2021-04-15 11:30:00,121.03,121.16,121.02,121.07,10873.0,108.8797,108.9967,108.8707,108.9157,10873.0
2021-04-15 11:35:00,121.05,121.1,121.01,121.03,6993.0,108.8977,108.9427,108.8618,108.8797,6993.0
2021-04-15 11:40:00,121.01,121.01,120.96,120.99,2408.0,108.8618,108.8618,108.8168,108.8438,2408.0
2021-04-15 11:45:00,120.97,120.97,120.9,120.92,10762.0,108.8258,108.8258,108.7628,108.7808,10762.0
2021-04-15 11:50:00,120.9,120.96,120.88,120.95,9085.0,108.7628,108.8168,108.7448,108.8078,9085.0
2021-04-15 11:55:00,120.93,121.03,120.92,120.97,8262.0,108.7898,108.8797,108.7808,108.8258,8262.0
2021-04-15 12:00:00,121.0,121.09,120.96,121.08,8296.0,108.8528,108.9337,108.8168,108.9247,8296.0
2021-04-15 12:05:00,121.1,121.39,121.1,121.33,13392.0,108.9427,109.2036,108.9427,109.1496,13392.0
2021-04-15 12:10:00,121.33,121.33,121.23,121.23,5809.0,109.1496,109.1496,109.0597,109.0597,5809.0
2021-04-15 12:15:00,121.21,121.23,121.15,121.17,6872.0,109.0417,109.0597,108.9877,109.0057,6872.0
2021-04-15 12:20:00,121.19,121.21,121.11,121.12,6876.0,109.0237,109.0417,108.9517,108.9607,6876.0
2021-04-15 12:25:00,121.11,121.25,121.08,121.21,8833.0,108.9517,109.0777,108.9247,109.0417,8833.0
2021-04-15 12:30:00,121.24,121.36,121.22,121.34,57089.0,109.0687,109.1766,109.0507,109.1586,57089.0
2021-04-15 12:35:00,121.33,121.34,121.25,121.28,5757.0,109.1496,109.1586,109.0777,109.1046,5757.0
2021-04-15 12:40:00,121.25,121.33,121.25,121.33,5000.0,109.0777,109.1496,109.0777,109.1496,5000.0
2021-04-15 12:45:00,121.33,121.45,121.31,121.41,9101.0,109.1496,109.2576,109.1316,109.2216,9101.0
2021-04-15 12:50:00,121.42,121.42,121.21,121.21,11516.0,109.2306,109.2306,109.0417,109.0417,11516.0
2021-04-15 12:55:00,121.22,121.36,121.22,121.35,4382.0,109.0507,109.1766,109.0507,109.1676,4382.0
2021-04-15 13:00:00,121.32,121.36,121.22,121.22,3435.0,109.1406,109.1766,109.0507,109.0507,3435.0
2021-04-15 13:05:00,121.22,121.26,121.17,121.26,7488.0,109.0507,109.0867,109.0057,109.0867,7488.0
2021-04-15 13:10:00,121.26,121.29,121.2,121.26,3134.0,109.0867,109.1136,109.0327,109.0867,3134.0
2021-04-15 13:15:00,121.21,121.24,121.12,121.12,4272.0,109.0417,109.0687,108.9607,108.9607,4272.0
2021-04-15 13:20:00,121.14,121.21,121.14,121.2,5936.0,108.9787,109.0417,108.9787,109.0327,5936.0
2021-04-15 13:25:00,121.2,121.2,121.06,121.09,7717.0,109.0327,109.0327,108.9067,108.9337,7717.0
2021-04-15 13:30:00,121.07,121.07,120.92,120.98,7151.0,108.9157,108.9157,108.7808,108.8348,7151.0
2021-04-15 13:35:00,120.97,121.04,120.94,121.01,5334.0,108.8258,108.8887,108.7988,108.8618,5334.0
2021-04-15 13:40:00,121.02,121.06,120.99,121.02,42063.0,108.8707,108.9067,108.8438,108.8707,42063.0
2021-04-15 13:45:00,121.03,121.05,120.91,120.93,4406.0,108.8797,108.8977,108.7718,108.7898,4406.0
2021-04-15 13:50:00,120.92,120.96,120.88,120.94,7230.0,108.7808,108.8168,108.7448,108.7988,7230.0
2021-04-15 13:55:00,120.92,120.95,120.89,120.94,8281.0,108.7808,108.8078,108.7538,108.7988,8281.0
2021-04-15 14:00:00,120.95,121.07,120.84,120.9,10634.0,108.8078,108.9157,108.7088,108.7628,10634.0
2021-04-15 14:05:00,120.93,121.01,120.84,121.01,8760.0,108.7898,108.8618,108.7088,108.8618,8760.0
2021-04-15 14:10:00,121.02,121.02,120.9,120.96,6842.0,108.8707,108.8707,108.7628,108.8168,6842.0
2021-04-15 14:15:00,120.95,121.04,120.93,120.96,7006.0,108.8078,108.8887,108.7898,108.8168,7006.0
2021-04-15 14:20:00,120.99,121.05,120.96,121.05,7039.0,108.8438,108.8977,108.8168,108.8977,7039.0
2021-04-15 14:25:00,121.04,121.17,121.03,121.16,6937.0,108.8887,109.0057,108.8797,108.9967,6937.0
2021-04-15 14:30:00,121.16,121.34,121.16,121.31,19306.0,108.9967,109.1586,108.9967,109.1316,19306.0
2021-04-15 14:35:00,121.32,121.41,121.3,121.34,13278.0,109.1406,109.2216,109.1226,109.1586,13278.0
2021-04-15 14:40:00,121.36,121.43,121.36,121.38,6980.0,109.1766,109.2396,109.1766,109.1946,6980.0
2021-04-15 14:45:00,121.32,121.42,121.31,121.41,5558.0,109.1406,109.2306,109.1316,109.2216,5558.0
2021-04-15 14:50:00,121.37,121.42,121.33,121.39,9201.0,109.1856,109.2306,109.1496,109.2036,9201.0
2021-04-15 14:55:00,121.4,121.41,121.3,121.38,10161.0,109.2126,109.2216,109.1226,109.1946,10161.0
2021-04-15 15:00:00,121.36,121.44,121.34,121.44,8481.0,109.1766,109.2486,109.1586,109.2486,8481.0
2021-04-15 15:05:00,121.43,121.45,121.34,121.36,8960.0,109.2396,109.2576,109.1586,109.1766,8960.0
2021-04-15 15:10:00,121.28,121.35,121.22,121.34,16970.0,109.1046,109.1676,109.0507,109.1586,16970.0
2021-04-15 15:15:00,121.32,121.44,121.3,121.39,14327.0,109.1406,109.2486,109.1226,109.2036,14327.0
2021-04-15 15:20:00,121.36,121.47,121.35,121.47,17380.0,109.1766,109.2756,109.1676,109.2756,17380.0
2021-04-15 15:25:00,121.48,121.49,121.39,121.44,12728.0,109.2846,109.2936,109.2036,109.2486,12728.0
2021-04-15 15:30:00,121.45,121.49,121.29,121.32,16083.0,109.2576,109.2936,109.1136,109.1406,16083.0
2021-04-15 15:35:00,121.3,121.31,121.18,121.23,28265.0,109.1226,109.1316,109.0147,109.0597,28265.0
2021-04-15 15:40:00,121.25,121.37,121.24,121.34,26035.0,109.0777,109.1856,109.0687,109.1586,26035.0
2021-04-15 15:45:00,121.35,121.62,121.33,121.45,26187.0,109.1676,109.4105,109.1496,109.2576,26187.0
2021-04-15 15:50:00,121.43,121.56,121.38,121.49,41017.0,109.2396,109.3565,109.1946,109.2936,41017.0
2021-04-15 15:55:00,121.49,121.63,121.49,121.59,75667.0,109.2936,109.4195,109.2936,109.3835,75667.0
2021-04-16 09:30:00,122.0,122.31,122.0,122.17,89151.0,109.7524,110.0312,109.7524,109.9053,89151.0
2021-04-16 09:35:00,122.34,122.46,122.03,122.22,12877.0,110.0582,110.1662,109.7794,109.9503,12877.0
2021-04-16 09:40:00,122.11,122.19,121.97,122.0,4567.0,109.8513,109.9233,109.7254,109.7524,4567.0
2021-04-16 09:45:00,122.05,122.18,122.03,122.03,5017.0,109.7973,109.9143,109.7794,109.7794,5017.0
2021-04-16 09:50:00,121.97,122.05,121.86,121.94,5500.0,109.7254,109.7973,109.6264,109.6984,5500.0
2021-04-16 09:55:00,121.97,122.22,121.9,122.16,7643.0,109.7254,109.9503,109.6624,109.8963,7643.0
2021-04-16 10:00:00,122.19,122.25,121.75,122.01,12562.0,109.9233,109.9773,109.5275,109.7614,12562.0
2021-04-16 10:05:00,122.05,122.43,122.02,122.33,10749.0,109.7973,110.1392,109.7704,110.0492,10749.0
2021-04-16 10:10:00,122.39,122.39,122.22,122.29,15672.0,110.1032,110.1032,109.9503,110.0133,15672.0
2021-04-16 10:15:00,122.29,122.41,122.26,122.33,9635.0,110.0133,110.1212,109.9863,110.0492,9635.0
2021-04-16 10:20:00,122.29,122.52,122.29,122.52,6432.0,110.0133,110.2202,110.0133,110.2202,6432.0
2021-04-16 10:25:00,122.52,122.59,122.49,122.57,8006.0,110.2202,110.2831,110.1932,110.2651,8006.0
2021-04-16 10:30:00,122.6,122.6,122.38,122.38,4127.0,110.2921,110.2921,110.0942,110.0942,4127.0
2021-04-16 10:35:00,122.39,122.43,122.33,122.4,5425.0,110.1032,110.1392,110.0492,110.1122,5425.0
2021-04-16 10:40:00,122.42,122.55,122.4,122.41,6315.0,110.1302,110.2472,110.1122,110.1212,6315.0
2021-04-16 10:45:00,122.39,122.39,122.22,122.23,3789.0,110.1032,110.1032,109.9503,109.9593,3789.0
2021-04-16 10:50:00,122.24,122.27,122.21,122.26,4614.0,109.9683,109.9953,109.9413,109.9863,4614.0
2021-04-16 10:55:00,122.27,122.34,122.16,122.24,7942.0,109.9953,110.0582,109.8963,109.9683,7942.0
2021-04-16 11:00:00,122.29,122.4,122.29,122.34,5746.0,110.0133,110.1122,110.0133,110.0582,5746.0
2021-04-16 11:05:00,122.36,122.48,122.34,122.46,6084.0,110.0762,110.1842,110.0582,110.1662,6084.0
2021-04-16 11:10:00,122.49,122.56,122.38,122.38,5059.0,110.1932,110.2561,110.0942,110.0942,5059.0
2021-04-16 11:15:00,122.39,122.42,122.23,122.23,3363.0,110.1032,110.1302,109.9593,109.9593,3363.0
2021-04-16 11:20:00,122.25,122.27,122.12,122.13,4246.0,109.9773,109.9953,109.8603,109.8693,4246.0
2021-04-16 11:25:00,122.14,122.17,122.07,122.15,4661.0,109.8783,109.9053,109.8153,109.8873,4661.0
2021-04-16 11:30:00,122.15,122.2,122.08,122.14,4358.0,109.8873,109.9323,109.8243,109.8783,4358.0
2021-04-16 11:35:00,122.16,122.25,122.16,122.19,4201.0,109.8963,109.9773,109.8963,109.9233,4201.0
2021-04-16 11:40:00,122.18,122.18,122.05,122.09,3879.0,109.9143,109.9143,109.7973,109.8333,3879.0
2021-04-16 11:45:00,122.11,122.18,122.11,122.15,3701.0,109.8513,109.9143,109.8513,109.8873,3701.0
2021-04-16 11:50:00,122.15,122.19,122.13,122.18,5127.0,109.8873,109.9233,109.8693,109.9143,5127.0
2021-04-16 11:55:00,122.17,122.17,122.03,122.12,7696.0,109.9053,109.9053,109.7794,109.8603,7696.0
2021-04-16 12:00:00,122.14,122.14,122.02,122.02,3925.0,109.8783,109.8783,109.7704,109.7704,3925.0
2021-04-16 12:05:00,122.08,122.14,122.05,122.08,7256.0,109.8243,109.8783,109.7973,109.8243,7256.0
2021-04-16 12:10:00,122.08,122.16,122.05,122.13,6075.0,109.8243,109.8963,109.7973,109.8693,6075.0
2021-04-16 12:15:00,122.14,122.19,122.13,122.14,4314.0,109.8783,109.9233,109.8693,109.8783,4314.0
2021-04-16 12:20:00,122.14,122.16,122.02,122.07,5411.0,109.8783,109.8963,109.7704,109.8153,5411.0
2021-04-16 12:25:00,122.08,122.1,122.06,122.08,4357.0,109.8243,109.8423,109.8063,109.8243,4357.0
2021-04-16 12:30:00,122.09,122.11,122.07,122.11,4234.0,109.8333,109.8513,109.8153,109.8513,4234.0
2021-04-16 12:35:00,122.1,122.16,122.09,122.11,5409.0,109.8423,109.8963,109.8333,109.8513,5409.0
2021-04-16 12:40:00,122.09,122.15,122.06,122.15,2559.0,109.8333,109.8873,109.8063,109.8873,2559.0
2021-04-16 12:45:00,122.11,122.11,122.02,122.03,3222.0,109.8513,109.8513,109.7704,109.7794,3222.0
2021-04-16 12:50:00,122.04,122.07,122.01,122.07,7121.0,109.7884,109.8153,109.7614,109.8153,7121.0
2021-04-16 12:55:00,122.06,122.12,122.04,122.07,3728.0,109.8063,109.8603,109.7884,109.8153,3728.0
2021-04-16 13:00:00,122.09,122.1,122.03,122.07,2987.0,109.8333,109.8423,109.7794,109.8153,2987.0
2021-04-16 13:05:00,122.04,122.11,122.04,122.05,3573.0,109.7884,109.8513,109.7884,109.7973,3573.0
2021-04-16 13:10:00,122.04,122.09,122.03,122.08,4834.0,109.7884,109.8333,109.7794,109.8243,4834.0
2021-04-16 13:15:00,122.07,122.17,122.07,122.15,5587.0,109.8153,109.9053,109.8153,109.8873,5587.0
2021-04-16 13:20:00,122.16,122.18,122.1,122.1,3470.0,109.8963,109.9143,109.8423,109.8423,3470.0
2021-04-16 13:25:00,122.12,122.22,122.11,122.19,4570.0,109.8603,109.9503,109.8513,109.9233,4570.0
2021-04-16 13:30:00,122.19,122.2,122.16,122.19,5540.0,109.9233,109.9323,109.8963,109.9233,5540.0
2021-04-16 13:35:00,122.19,122.27,122.16,122.19,8510.0,109.9233,109.9953,109.8963,109.9233,8510.0
2021-04-16 13:40:00,122.2,122.24,122.19,122.21,2709.0,109.9323,109.9683,109.9233,109.9413,2709.0
2021-04-16 13:45:00,122.24,122.25,122.19,122.2,5559.0,109.9683,109.9773,109.9233,109.9323,5559.0
2021-04-16 13:50:00,122.17,122.23,122.15,122.23,3597.0,109.9053,109.9593,109.8873,109.9593,3597.0
2021-04-16 13:55:00,122.24,122.27,122.21,122.26,10502.0,109.9683,109.9953,109.9413,109.9863,10502.0
2021-04-16 14:00:00,122.25,122.32,122.21,122.32,8178.0,109.9773,110.0402,109.9413,110.0402,8178.0
2021-04-16 14:05:00,122.31,122.35,122.3,122.3,4124.0,110.0312,110.0672,110.0222,110.0222,4124.0
2021-04-16 14:10:00,122.31,122.4,122.3,122.38,5821.0,110.0312,110.1122,110.0222,110.0942,5821.0
2021-04-16 14:15:00,122.39,122.44,122.36,122.36,4960.0,110.1032,110.1482,110.0762,110.0762,4960.0
2021-04-16 14:20:00,122.39,122.45,122.38,122.45,4745.0,110.1032,110.1572,110.0942,110.1572,4745.0
2021-04-16 14:25:00,122.42,122.43,122.35,122.36,3770.0,110.1302,110.1392,110.0672,110.0762,3770.0
2021-04-16 14:30:00,122.37,122.4,122.33,122.37,4333.0,110.0852,110.1122,110.0492,110.0852,4333.0
2021-04-16 14:35:00,122.38,122.38,122.28,122.33,7328.0,110.0942,110.0942,110.0043,110.0492,7328.0
2021-04-16 14:40:00,122.32,122.37,122.29,122.37,6611.0,110.0402,110.0852,110.0133,110.0852,6611.0
2021-04-16 14:45:00,122.39,122.39,122.33,122.36,6190.0,110.1032,110.1032,110.0492,110.0762,6190.0
2021-04-16 14:50:00,122.37,122.47,122.34,122.46,14068.0,110.0852,110.1752,110.0582,110.1662,14068.0
2021-04-16 14:55:00,122.44,122.46,122.39,122.43,9825.0,110.1482,110.1662,110.1032,110.1392,9825.0
2021-04-16 15:00:00,122.43,122.54,122.41,122.54,9424.0,110.1392,110.2382,110.1212,110.2382,9424.0
2021-04-16 15:05:00,122.53,122.57,122.48,122.5,11589.0,110.2292,110.2651,110.1842,110.2022,11589.0
2021-04-16 15:10:00,122.49,122.61,122.48,122.58,8705.0,110.1932,110.3011,110.1842,110.2741,8705.0
2021-04-16 15:15:00,122.57,122.59,122.45,122.45,8031.0,110.2651,110.2831,110.1572,110.1572,8031.0
2021-04-16 15:20:00,122.46,122.51,122.42,122.51,8197.0,110.1662,110.2112,110.1302,110.2112,8197.0
2021-04-16 15:25:00,122.5,122.58,122.48,122.58,12016.0,110.2022,110.2741,110.1842,110.2741,12016.0
2021-04-16 15:30:00,122.57,122.6,122.52,122.6,13764.0,110.2651,110.2921,110.2202,110.2921,13764.0
2021-04-16 15:35:00,122.6,122.69,122.57,122.67,16542.0,110.2921,110.3731,110.2651,110.3551,16542.0
2021-04-16 15:40:00,122.68,122.71,122.56,122.62,15059.0,110.3641,110.3911,110.2561,110.3101,15059.0
2021-04-16 15:45:00,122.63,122.66,122.5,122.58,23113.0,110.3191,110.3461,110.2022,110.2741,23113.0
2021-04-16 15:50:00,122.59,122.68,122.39,122.41,35434.0,110.2831,110.3641,110.1032,110.1212,35434.0
2021-04-16 15:55:00,122.4,122.4,122.15,122.17,88983.0,110.1122,110.1122,109.8873,109.9053,88983.0
2021-04-19 09:30:00,122.53,122.91,122.32,122.34,34633.0,110.2292,110.571,110.0402,110.0582,34633.0
2021-04-19 09:35:00,122.3,122.43,122.21,122.29,8801.0,110.0222,110.1392,109.9413,110.0133,8801.0
2021-04-19 09:40:00,122.25,122.27,122.09,122.09,17707.0,109.9773,109.9953,109.8333,109.8333,17707.0
2021-04-19 09:45:00,122.01,122.13,121.83,121.83,19339.0,109.7614,109.8693,109.5994,109.5994,19339.0
2021-04-19 09:50:00,121.83,121.83,121.41,121.45,13606.0,109.5994,109.5994,109.2216,109.2576,13606.0
2021-04-19 09:55:00,121.47,121.69,121.34,121.39,11145.0,109.2756,109.4735,109.1586,109.2036,11145.0
2021-04-19 10:00:00,121.52,121.52,121.37,121.38,9088.0,109.3206,109.3206,109.1856,109.1946,9088.0
2021-04-19 10:05:00,121.38,121.67,121.38,121.65,3772.0,109.1946,109.4555,109.1946,109.4375,3772.0
2021-04-19 10:10:00,121.59,121.79,121.59,121.75,4318.0,109.3835,109.5634,109.3835,109.5275,4318.0
2021-04-19 10:15:00,121.75,121.99,121.7,121.99,4349.0,109.5275,109.7434,109.4825,109.7434,4349.0
2021-04-19 10:20:00,121.99,122.03,121.94,121.99,2639.0,109.7434,109.7794,109.6984,109.7434,2639.0
2021-04-19 10:25:00,121.95,122.0,121.88,121.89,3448.0,109.7074,109.7524,109.6444,109.6534,3448.0
2021-04-19 10:30:00,121.9,122.03,121.88,121.98,2351.0,109.6624,109.7794,109.6444,109.7344,2351.0
2021-04-19 10:35:00,121.94,122.07,121.94,122.07,4329.0,109.6984,109.8153,109.6984,109.8153,4329.0
2021-04-19 10:40:00,122.05,122.09,121.98,122.0,2810.0,109.7973,109.8333,109.7344,109.7524,2810.0
2021-04-19 10:45:00,122.01,122.03,121.81,121.93,2432.0,109.7614,109.7794,109.5814,109.6894,2432.0
2021-04-19 10:50:00,121.94,122.04,121.91,121.91,6827.0,109.6984,109.7884,109.6714,109.6714,6827.0
2021-04-19 10:55:00,121.91,121.91,121.74,121.74,5588.0,109.6714,109.6714,109.5185,109.5185,5588.0
2021-04-19 11:00:00,121.75,121.87,121.73,121.73,5519.0,109.5275,109.6354,109.5095,109.5095,5519.0
2021-04-19 11:05:00,121.72,121.82,121.69,121.77,3308.0,109.5005,109.5904,109.4735,109.5455,3308.0
2021-04-19 11:10:00,121.8,121.99,121.8,121.99,11385.0,109.5724,109.7434,109.5724,109.7434,11385.0
2021-04-19 11:15:00,121.99,122.03,121.94,121.97,2741.0,109.7434,109.7794,109.6984,109.7254,2741.0
2021-04-19 11:20:00,122.0,122.09,121.93,122.0,7213.0,109.7524,109.8333,109.6894,109.7524,7213.0
2021-04-19 11:25:00,121.98,122.04,121.92,122.04,3900.0,109.7344,109.7884,109.6804,109.7884,3900.0
2021-04-19 11:30:00,122.05,122.37,122.04,122.31,5888.0,109.7973,110.0852,109.7884,110.0312,5888.0
2021-04-19 11:35:00,122.31,122.34,122.18,122.25,7320.0,110.0312,110.0582,109.9143,109.9773,7320.0
2021-04-19 11:40:00,122.27,122.3,122.06,122.1,4405.0,109.9953,110.0222,109.8063,109.8423,4405.0
2021-04-19 11:45:00,122.07,122.28,122.06,122.25,5570.0,109.8153,110.0043,109.8063,109.9773,5570.0
2021-04-19 11:50:00,122.24,122.39,122.24,122.32,4774.0,109.9683,110.1032,109.9683,110.0402,4774.0
2021-04-19 11:55:00,122.31,122.31,122.19,122.24,4412.0,110.0312,110.0312,109.9233,109.9683,4412.0
2021-04-19 12:00:00,122.28,122.35,122.19,122.26,3900.0,110.0043,110.0672,109.9233,109.9863,3900.0
2021-04-19 12:05:00,122.27,122.43,122.27,122.43,2506.0,109.9953,110.1392,109.9953,110.1392,2506.0
2021-04-19 12:10:00,122.4,122.4,122.23,122.23,2951.0,110.1122,110.1122,109.9593,109.9593,2951.0
2021-04-19 12:15:00,122.23,122.31,122.21,122.29,4450.0,109.9593,110.0312,109.9413,110.0133,4450.0
2021-04-19 12:20:00,122.29,122.3,122.12,122.2,4542.0,110.0133,110.0222,109.8603,109.9323,4542.0
2021-04-19 12:25:00,122.19,122.2,122.11,122.17,2038.0,109.9233,109.9323,109.8513,109.9053,2038.0
2021-04-19 12:30:00,122.24,122.37,122.2,122.37,2329.0,109.9683,110.0852,109.9323,110.0852,2329.0
2021-04-19 12:35:00,122.43,122.45,122.33,122.35,4922.0,110.1392,110.1572,110.0492,110.0672,4922.0
2021-04-19 12:40:00,122.29,122.31,122.24,122.26,2597.0,110.0133,110.0312,109.9683,109.9863,2597.0
2021-04-19 12:45:00,122.22,122.3,122.19,122.27,3750.0,109.9503,110.0222,109.9233,109.9953,3750.0
2021-04-19 12:50:00,122.27,122.37,122.27,122.35,3900.0,109.9953,110.0852,109.9953,110.0672,3900.0
2021-04-19 12:55:00,122.34,122.34,122.28,122.34,2831.0,110.0582,110.0582,110.0043,110.0582,2831.0
2021-04-19 13:00:00,122.32,122.5,122.3,122.44,7406.0,110.0402,110.2022,110.0222,110.1482,7406.0
2021-04-19 13:05:00,122.47,122.5,122.39,122.39,3640.0,110.1752,110.2022,110.1032,110.1032,3640.0
2021-04-19 13:10:00,122.42,122.47,122.42,122.44,3754.0,110.1302,110.1752,110.1302,110.1482,3754.0
2021-04-19 13:15:00,122.45,122.49,122.43,122.46,3548.0,110.1572,110.1932,110.1392,110.1662,3548.0
2021-04-19 13:20:00,122.49,122.49,122.41,122.41,4863.0,110.1932,110.1932,110.1212,110.1212,4863.0
2021-04-19 13:25:00,122.45,122.47,122.38,122.39,2543.0,110.1572,110.1752,110.0942,110.1032,2543.0
2021-04-19 13:30:00,122.39,122.44,122.2,122.42,15183.0,110.1032,110.1482,109.9323,110.1302,15183.0
2021-04-19 13:35:00,122.45,122.46,122.33,122.36,9901.0,110.1572,110.1662,110.0492,110.0762,9901.0
2021-04-19 13:40:00,122.37,122.38,122.31,122.31,2272.0,110.0852,110.0942,110.0312,110.0312,2272.0
2021-04-19 13:45:00,122.33,122.4,122.26,122.37,2946.0,110.0492,110.1122,109.9863,110.0852,2946.0
2021-04-19 13:50:00,122.39,122.39,122.34,122.39,1503.0,110.1032,110.1032,110.0582,110.1032,1503.0
2021-04-19 13:55:00,122.42,122.47,122.38,122.43,2825.0,110.1302,110.1752,110.0942,110.1392,2825.0
2021-04-19 14:00:00,122.4,122.5,122.38,122.47,7744.0,110.1122,110.2022,110.0942,110.1752,7744.0
2021-04-19 14:05:00,122.5,122.56,122.48,122.55,6855.0,110.2022,110.2561,110.1842,110.2472,6855.0
2021-04-19 14:10:00,122.57,122.63,122.56,122.59,3543.0,110.2651,110.3191,110.2561,110.2831,3543.0
2021-04-19 14:15:00,122.58,122.62,122.57,122.57,3226.0,110.2741,110.3101,110.2651,110.2651,3226.0
2021-04-19 14:20:00,122.59,122.59,122.51,122.57,3027.0,110.2831,110.2831,110.2112,110.2651,3027.0
2021-04-19 14:25:00,122.57,122.59,122.54,122.57,2485.0,110.2651,110.2831,110.2382,110.2651,2485.0
2021-04-19 14:30:00,122.57,122.61,122.56,122.58,3199.0,110.2651,110.3011,110.2561,110.2741,3199.0
2021-04-19 14:35:00,122.59,122.59,122.52,122.56,1601.0,110.2831,110.2831,110.2202,110.2561,1601.0
2021-04-19 14:40:00,122.56,122.7,122.55,122.65,2944.0,110.2561,110.3821,110.2472,110.3371,2944.0
2021-04-19 14:45:00,122.62,122.71,122.59,122.71,4178.0,110.3101,110.3911,110.2831,110.3911,4178.0
2021-04-19 14:50:00,122.68,122.75,122.66,122.74,3416.0,110.3641,110.4271,110.3461,110.4181,3416.0
2021-04-19 14:55:00,122.76,122.82,122.7,122.82,4781.0,110.4361,110.49,110.3821,110.49,4781.0
2021-04-19 15:00:00,122.78,122.83,122.73,122.73,10427.0,110.4541,110.499,110.4091,110.4091,10427.0
2021-04-19 15:05:00,122.73,122.81,122.69,122.78,5572.0,110.4091,110.4811,110.3731,110.4541,5572.0
2021-04-19 15:10:00,122.78,122.81,122.69,122.69,5897.0,110.4541,110.4811,110.3731,110.3731,5897.0
2021-04-19 15:15:00,122.68,122.74,122.66,122.68,4267.0,110.3641,110.4181,110.3461,110.3641,4267.0
2021-04-19 15:20:00,122.71,122.76,122.66,122.73,5486.0,110.3911,110.4361,110.3461,110.4091,5486.0
2021-04-19 15:25:00,122.7,122.76,122.69,122.75,6138.0,110.3821,110.4361,110.3731,110.4271,6138.0
2021-04-19 15:30:00,122.74,122.76,122.58,122.66,12380.0,110.4181,110.4361,110.2741,110.3461,12380.0
2021-04-19 15:35:00,122.65,122.89,122.64,122.88,11469.0,110.3371,110.553,110.3281,110.544,11469.0
2021-04-19 15:40:00,122.87,122.96,122.85,122.89,16573.0,110.535,110.616,110.517,110.553,16573.0
2021-04-19 15:45:00,122.89,122.92,122.76,122.77,12035.0,110.553,110.58,110.4361,110.4451,12035.0
2021-04-19 15:50:00,122.76,122.77,122.67,122.7,22820.0,110.4361,110.4451,110.3551,110.3821,22820.0
2021-04-19 15:55:00,122.69,122.86,122.65,122.86,45406.0,110.3731,110.526,110.3371,110.526,45406.0
2021-04-20 09:30:00,122.7,122.89,122.5,122.5,66002.0,110.3821,110.553,110.2022,110.2022,66002.0
2021-04-20 09:35:00,122.6,122.68,122.25,122.51,12476.0,110.2921,110.3641,109.9773,110.2112,12476.0
2021-04-20 09:40:00,122.51,122.7,122.27,122.48,12214.0,110.2112,110.3821,109.9953,110.1842,12214.0
2021-04-20 09:45:00,122.51,122.84,122.47,122.84,9546.0,110.2112,110.508,110.1752,110.508,9546.0
2021-04-20 09:50:00,122.79,123.42,122.79,123.42,24084.0,110.4631,111.0298,110.4631,111.0298,24084.0
2021-04-20 09:55:00,123.42,123.57,123.25,123.32,22807.0,111.0298,111.1648,110.8769,110.9399,22807.0
2021-04-20 10:00:00,123.3,123.3,122.75,123.09,40559.0,110.9219,110.9219,110.4271,110.7329,40559.0
2021-04-20 10:05:00,123.09,123.21,122.88,122.88,8078.0,110.7329,110.8409,110.544,110.544,8078.0
2021-04-20 10:10:00,122.88,123.07,122.86,122.97,7232.0,110.544,110.7149,110.526,110.625,7232.0
2021-04-20 10:15:00,122.93,123.13,122.93,123.04,7624.0,110.589,110.7689,110.589,110.688,7624.0
2021-04-20 10:20:00,123.04,123.31,123.03,123.26,5823.0,110.688,110.9309,110.679,110.8859,5823.0
2021-04-20 10:25:00,123.26,123.26,122.87,122.87,11863.0,110.8859,110.8859,110.535,110.535,11863.0
2021-04-20 10:30:00,122.9,122.96,122.82,122.91,9456.0,110.562,110.616,110.49,110.571,9456.0
2021-04-20 10:35:00,122.89,122.95,122.84,122.86,5692.0,110.553,110.607,110.508,110.526,5692.0
2021-04-20 10:40:00,122.85,123.04,122.8,122.99,10414.0,110.517,110.688,110.4721,110.643,10414.0
2021-04-20 10:45:00,122.98,123.0,122.87,122.97,8258.0,110.634,110.652,110.535,110.625,8258.0
2021-04-20 10:50:00,122.95,122.96,122.83,122.86,11937.0,110.607,110.616,110.499,110.526,11937.0
2021-04-20 10:55:00,122.86,123.04,122.86,122.99,13829.0,110.526,110.688,110.526,110.643,13829.0
2021-04-20 11:00:00,122.98,123.16,122.92,123.15,11598.0,110.634,110.7959,110.58,110.7869,11598.0
2021-04-20 11:05:00,123.18,123.26,123.12,123.14,15418.0,110.8139,110.8859,110.7599,110.7779,15418.0
2021-04-20 11:10:00,123.16,123.28,123.08,123.28,9269.0,110.7959,110.9039,110.7239,110.9039,9269.0
2021-04-20 11:15:00,123.27,123.4,123.13,123.4,10500.0,110.8949,111.0118,110.7689,111.0118,10500.0
2021-04-20 11:20:00,123.47,123.48,123.28,123.34,7916.0,111.0748,111.0838,110.9039,110.9578,7916.0
2021-04-20 11:25:00,123.37,123.47,123.34,123.47,6714.0,110.9848,111.0748,110.9578,111.0748,6714.0
2021-04-20 11:30:00,123.42,123.45,123.3,123.35,4627.0,111.0298,111.0568,110.9219,110.9668,4627.0
2021-04-20 11:35:00,123.35,123.36,123.22,123.29,6649.0,110.9668,110.9758,110.8499,110.9129,6649.0
2021-04-20 11:40:00,123.31,123.33,123.25,123.29,4444.0,110.9309,110.9488,110.8769,110.9129,4444.0
2021-04-20 11:45:00,123.27,123.27,123.07,123.11,5321.0,110.8949,110.8949,110.7149,110.7509,5321.0
2021-04-20 11:50:00,123.13,123.13,122.94,122.95,6876.0,110.7689,110.7689,110.598,110.607,6876.0
2021-04-20 11:55:00,122.93,122.97,122.84,122.94,6226.0,110.589,110.625,110.508,110.598,6226.0
2021-04-20 12:00:00,122.96,122.97,122.85,122.88,2105.0,110.616,110.625,110.517,110.544,2105.0
2021-04-20 12:05:00,122.86,122.86,122.74,122.8,3150.0,110.526,110.526,110.4181,110.4721,3150.0
2021-04-20 12:10:00,122.82,122.82,122.62,122.64,5971.0,110.49,110.49,110.3101,110.3281,5971.0
2021-04-20 12:15:00,122.65,122.77,122.64,122.76,4399.0,110.3371,110.4451,110.3281,110.4361,4399.0
2021-04-20 12:20:00,122.77,122.81,122.73,122.78,3022.0,110.4451,110.4811,110.4091,110.4541,3022.0
2021-04-20 12:25:00,122.8,122.98,122.8,122.98,12566.0,110.4721,110.634,110.4721,110.634,12566.0
2021-04-20 12:30:00,123.06,123.12,123.01,123.06,5768.0,110.706,110.7599,110.661,110.706,5768.0
2021-04-20 12:35:00,123.09,123.11,122.96,123.01,2750.0,110.7329,110.7509,110.616,110.661,2750.0
2021-04-20 12:40:00,122.98,123.04,122.98,123.01,7791.0,110.634,110.688,110.634,110.661,7791.0
2021-04-20 12:45:00,123.01,123.03,122.81,122.81,4143.0,110.661,110.679,110.4811,110.4811,4143.0
2021-04-20 12:50:00,122.82,122.94,122.81,122.93,5552.0,110.49,110.598,110.4811,110.589,5552.0
2021-04-20 12:55:00,122.95,123.03,122.94,123.03,7996.0,110.607,110.679,110.598,110.679,7996.0
2021-04-20 13:00:00,123.02,123.03,122.9,122.96,9565.0,110.67,110.679,110.562,110.616,9565.0
2021-04-20 13:05:00,122.96,122.98,122.87,122.93,5609.0,110.616,110.634,110.535,110.589,5609.0
2021-04-20 13:10:00,122.95,123.02,122.91,123.02,2075.0,110.607,110.67,110.571,110.67,2075.0
2021-04-20 13:15:00,123.0,123.08,122.96,122.98,8767.0,110.652,110.7239,110.616,110.634,8767.0
2021-04-20 13:20:00,122.98,122.99,122.88,122.91,6071.0,110.634,110.643,110.544,110.571,6071.0
2021-04-20 13:25:00,122.9,123.02,122.9,122.98,6471.0,110.562,110.67,110.562,110.634,6471.0
2021-04-20 13:30:00,122.97,123.0,122.9,122.92,12403.0,110.625,110.652,110.562,110.58,12403.0
2021-04-20 13:35:00,122.93,122.94,122.81,122.91,8045.0,110.589,110.598,110.4811,110.571,8045.0
2021-04-20 13:40:00,122.91,122.93,122.84,122.88,5007.0,110.571,110.589,110.508,110.544,5007.0
2021-04-20 13:45:00,122.88,122.92,122.81,122.9,11015.0,110.544,110.58,110.4811,110.562,11015.0
2021-04-20 13:50:00,122.88,123.02,122.87,122.98,9371.0,110.544,110.67,110.535,110.634,9371.0
2021-04-20 13:55:00,122.97,123.02,122.94,122.95,2695.0,110.625,110.67,110.598,110.607,2695.0
2021-04-20 14:00:00,122.96,123.13,122.96,123.07,5770.0,110.616,110.7689,110.616,110.7149,5770.0
2021-04-20 14:05:00,123.1,123.25,123.08,123.23,10688.0,110.7419,110.8769,110.7239,110.8589,10688.0
2021-04-20 14:10:00,123.23,123.23,123.07,123.1,4834.0,110.8589,110.8589,110.7149,110.7419,4834.0
2021-04-20 14:15:00,123.14,123.19,123.09,123.17,5006.0,110.7779,110.8229,110.7329,110.8049,5006.0
2021-04-20 14:20:00,123.18,123.18,123.1,123.1,5256.0,110.8139,110.8139,110.7419,110.7419,5256.0
2021-04-20 14:25:00,123.13,123.18,123.11,123.12,6122.0,110.7689,110.8139,110.7509,110.7599,6122.0
2021-04-20 14:30:00,123.12,123.12,122.94,122.94,7665.0,110.7599,110.7599,110.598,110.598,7665.0
2021-04-20 14:35:00,122.97,123.05,122.96,122.97,10539.0,110.625,110.697,110.616,110.625,10539.0
2021-04-20 14:40:00,122.97,123.01,122.88,122.94,6802.0,110.625,110.661,110.544,110.598,6802.0
2021-04-20 14:45:00,122.93,122.93,122.84,122.9,5787.0,110.589,110.589,110.508,110.562,5787.0
2021-04-20 14:50:00,122.88,122.96,122.84,122.88,6204.0,110.544,110.616,110.508,110.544,6204.0
2021-04-20 14:55:00,122.85,122.86,122.73,122.79,9741.0,110.517,110.526,110.4091,110.4631,9741.0
2021-04-20 15:00:00,122.8,122.87,122.79,122.87,5878.0,110.4721,110.535,110.4631,110.535,5878.0
2021-04-20 15:05:00,122.88,122.93,122.86,122.92,8428.0,110.544,110.589,110.526,110.58,8428.0
2021-04-20 15:10:00,122.92,123.03,122.92,123.03,19852.0,110.58,110.679,110.58,110.679,19852.0
2021-04-20 15:15:00,123.02,123.08,122.99,123.04,12308.0,110.67,110.7239,110.643,110.688,12308.0
2021-04-20 15:20:00,123.03,123.06,122.99,123.01,9740.0,110.679,110.706,110.643,110.661,9740.0
2021-04-20 15:25:00,123.02,123.02,122.97,122.97,10639.0,110.67,110.67,110.625,110.625,10639.0
2021-04-20 15:30:00,122.97,123.09,122.93,123.07,12355.0,110.625,110.7329,110.589,110.7149,12355.0
2021-04-20 15:35:00,123.07,123.14,122.99,123.04,13617.0,110.7149,110.7779,110.643,110.688,13617.0
2021-04-20 15:40:00,123.03,123.18,123.0,123.18,17007.0,110.679,110.8139,110.652,110.8139,17007.0
2021-04-20 15:45:00,123.18,123.23,123.13,123.22,15073.0,110.8139,110.8589,110.7689,110.8499,15073.0
2021-04-20 15:50:00,123.23,123.23,123.03,123.06,39437.0,110.8589,110.8589,110.679,110.706,39437.0
2021-04-20 15:55:00,123.04,123.06,122.83,122.86,57547.0,110.688,110.706,110.499,110.526,57547.0
2021-04-21 09:30:00,123.23,123.83,123.19,123.33,26282.0,110.8589,111.3987,110.8229,110.9488,26282.0
2021-04-21 09:35:00,123.23,123.83,123.21,123.62,13130.0,110.8589,111.3987,110.8409,111.2097,13130.0
2021-04-21 09:40:00,123.79,124.04,123.61,123.97,7471.0,111.3627,111.5876,111.2007,111.5246,7471.0
2021-04-21 09:45:00,123.97,124.03,123.85,123.88,8503.0,111.5246,111.5786,111.4166,111.4436,8503.0
2021-04-21 09:50:00,123.94,123.97,123.75,123.75,12587.0,111.4976,111.5246,111.3267,111.3267,12587.0
2021-04-21 09:55:00,123.77,123.95,123.77,123.95,3964.0,111.3447,111.5066,111.3447,111.5066,3964.0
2021-04-21 10:00:00,123.99,124.03,123.83,123.95,4696.0,111.5426,111.5786,111.3987,111.5066,4696.0
2021-04-21 10:05:00,123.97,124.03,123.9,123.91,9945.0,111.5246,111.5786,111.4616,111.4706,9945.0
2021-04-21 10:10:00,123.91,123.94,123.83,123.88,2159.0,111.4706,111.4976,111.3987,111.4436,2159.0
2021-04-21 10:15:00,123.82,123.88,123.82,123.87,500.0,111.3897,111.4436,111.3897,111.4346,500.0
2021-04-21 10:20:00,123.95,124.09,123.9,124.09,7430.0,111.5066,111.6326,111.4616,111.6326,7430.0
2021-04-21 10:25:00,124.1,124.1,123.99,124.02,8602.0,111.6415,111.6415,111.5426,111.5696,8602.0
2021-04-21 10:30:00,124.02,124.05,123.89,123.95,7296.0,111.5696,111.5966,111.4526,111.5066,7296.0
2021-04-21 10:35:00,123.96,123.99,123.82,123.9,6116.0,111.5156,111.5426,111.3897,111.4616,6116.0
2021-04-21 10:40:00,123.96,123.98,123.89,123.89,5454.0,111.5156,111.5336,111.4526,111.4526,5454.0
2021-04-21 10:45:00,123.91,123.96,123.85,123.88,4198.0,111.4706,111.5156,111.4166,111.4436,4198.0
2021-04-21 10:50:00,123.9,124.05,123.9,123.93,3444.0,111.4616,111.5966,111.4616,111.4886,3444.0
2021-04-21 10:55:00,123.96,124.05,123.93,124.05,3539.0,111.5156,111.5966,111.4886,111.5966,3539.0
2021-04-21 11:00:00,124.07,124.12,124.07,124.09,4768.0,111.6146,111.6595,111.6146,111.6326,4768.0
2021-04-21 11:05:00,124.08,124.08,123.88,123.89,9250.0,111.6236,111.6236,111.4436,111.4526,9250.0
2021-04-21 11:10:00,123.88,123.95,123.82,123.82,4482.0,111.4436,111.5066,111.3897,111.3897,4482.0
2021-04-21 11:15:00,123.72,123.73,123.59,123.61,3237.0,111.2997,111.3087,111.1827,111.2007,3237.0
2021-04-21 11:20:00,123.61,123.63,123.55,123.56,5099.0,111.2007,111.2187,111.1468,111.1558,5099.0
2021-04-21 11:25:00,123.55,123.74,123.55,123.73,6522.0,111.1468,111.3177,111.1468,111.3087,6522.0
2021-04-21 11:30:00,123.69,123.72,123.53,123.53,6711.0,111.2727,111.2997,111.1288,111.1288,6711.0
2021-04-21 11:35:00,123.5,123.61,123.48,123.61,3306.0,111.1018,111.2007,111.0838,111.2007,3306.0
2021-04-21 11:40:00,123.56,123.57,123.46,123.46,2501.0,111.1558,111.1648,111.0658,111.0658,2501.0
2021-04-21 11:45:00,123.48,123.61,123.48,123.55,2987.0,111.0838,111.2007,111.0838,111.1468,2987.0
2021-04-21 11:50:00,123.57,123.58,123.46,123.55,3546.0,111.1648,111.1737,111.0658,111.1468,3546.0
2021-04-21 11:55:00,123.63,123.71,123.6,123.69,4597.0,111.2187,111.2907,111.1917,111.2727,4597.0
2021-04-21 12:00:00,123.7,123.71,123.57,123.61,5425.0,111.2817,111.2907,111.1648,111.2007,5425.0
2021-04-21 12:05:00,123.61,123.61,123.5,123.56,4529.0,111.2007,111.2007,111.1018,111.1558,4529.0
2021-04-21 12:10:00,123.53,123.63,123.53,123.62,1503.0,111.1288,111.2187,111.1288,111.2097,1503.0
2021-04-21 12:15:00,123.63,123.74,123.62,123.7,2261.0,111.2187,111.3177,111.2097,111.2817,2261.0
2021-04-21 12:20:00,123.66,123.71,123.59,123.6,3927.0,111.2457,111.2907,111.1827,111.1917,3927.0
2021-04-21 12:25:00,123.62,123.75,123.61,123.71,5075.0,111.2097,111.3267,111.2007,111.2907,5075.0
2021-04-21 12:30:00,123.69,123.74,123.66,123.73,2862.0,111.2727,111.3177,111.2457,111.3087,2862.0
2021-04-21 12:35:00,123.73,123.73,123.56,123.56,2427.0,111.3087,111.3087,111.1558,111.1558,2427.0
2021-04-21 12:40:00,123.59,123.68,123.59,123.62,1693.0,111.1827,111.2637,111.1827,111.2097,1693.0
2021-04-21 12:45:00,123.64,123.66,123.63,123.66,2303.0,111.2277,111.2457,111.2187,111.2457,2303.0
2021-04-21 12:50:00,123.65,123.65,123.57,123.6,3613.0,111.2367,111.2367,111.1648,111.1917,3613.0
2021-04-21 12:55:00,123.64,123.7,123.64,123.7,2193.0,111.2277,111.2817,111.2277,111.2817,2193.0
2021-04-21 13:00:00,123.7,123.78,123.7,123.78,1977.0,111.2817,111.3537,111.2817,111.3537,1977.0
2021-04-21 13:05:00,123.74,123.83,123.72,123.78,4849.0,111.3177,111.3987,111.2997,111.3537,4849.0
2021-04-21 13:10:00,123.79,123.84,123.76,123.83,3760.0,111.3627,111.4076,111.3357,111.3987,3760.0
2021-04-21 13:15:00,123.83,123.87,123.79,123.8,3550.0,111.3987,111.4346,111.3627,111.3717,3550.0
2021-04-21 13:20:00,123.8,123.82,123.79,123.81,2121.0,111.3717,111.3897,111.3627,111.3807,2121.0
2021-04-21 13:25:00,123.79,123.86,123.74,123.86,3414.0,111.3627,111.4256,111.3177,111.4256,3414.0
2021-04-21 13:30:00,123.82,123.87,123.79,123.8,3670.0,111.3897,111.4346,111.3627,111.3717,3670.0
2021-04-21 13:35:00,123.81,123.84,123.8,123.83,1982.0,111.3807,111.4076,111.3717,111.3987,1982.0
2021-04-21 13:40:00,123.85,123.98,123.85,123.95,4497.0,111.4166,111.5336,111.4166,111.5066,4497.0
2021-04-21 13:45:00,123.95,123.96,123.89,123.91,1907.0,111.5066,111.5156,111.4526,111.4706,1907.0
2021-04-21 13:50:00,123.89,123.95,123.89,123.93,2674.0,111.4526,111.5066,111.4526,111.4886,2674.0
2021-04-21 13:55:00,123.94,123.94,123.85,123.93,2786.0,111.4976,111.4976,111.4166,111.4886,2786.0
2021-04-21 14:00:00,123.95,123.95,123.88,123.93,3415.0,111.5066,111.5066,111.4436,111.4886,3415.0
2021-04-21 14:05:00,123.93,123.97,123.88,123.9,4688.0,111.4886,111.5246,111.4436,111.4616,4688.0
2021-04-21 14:10:00,123.88,123.95,123.87,123.94,4876.0,111.4436,111.5066,111.4346,111.4976,4876.0
2021-04-21 14:15:00,123.94,124.0,123.9,123.92,8255.0,111.4976,111.5516,111.4616,111.4796,8255.0
2021-04-21 14:20:00,123.9,123.94,123.88,123.9,3217.0,111.4616,111.4976,111.4436,111.4616,3217.0
2021-04-21 14:25:00,123.9,123.96,123.9,123.9,3600.0,111.4616,111.5156,111.4616,111.4616,3600.0
2021-04-21 14:30:00,123.89,123.99,123.89,123.96,4567.0,111.4526,111.5426,111.4526,111.5156,4567.0
2021-04-21 14:35:00,123.96,123.98,123.92,123.98,4957.0,111.5156,111.5336,111.4796,111.5336,4957.0
2021-04-21 14:40:00,123.99,124.05,123.99,124.03,6513.0,111.5426,111.5966,111.5426,111.5786,6513.0
2021-04-21 14:45:00,124.01,124.02,123.96,123.99,3738.0,111.5606,111.5696,111.5156,111.5426,3738.0
2021-04-21 14:50:00,123.99,123.99,123.95,123.99,3490.0,111.5426,111.5426,111.5066,111.5426,3490.0
2021-04-21 14:55:00,124.01,124.08,124.01,124.02,2622.0,111.5606,111.6236,111.5606,111.5696,2622.0
2021-04-21 15:00:00,124.02,124.02,123.96,124.01,5504.0,111.5696,111.5696,111.5156,111.5606,5504.0
2021-04-21 15:05:00,123.99,123.99,123.92,123.95,2793.0,111.5426,111.5426,111.4796,111.5066,2793.0
2021-04-21 15:10:00,123.96,124.02,123.95,123.99,8695.0,111.5156,111.5696,111.5066,111.5426,8695.0
2021-04-21 15:15:00,124.01,124.02,123.93,123.93,4356.0,111.5606,111.5696,111.4886,111.4886,4356.0
2021-04-21 15:20:00,123.94,123.95,123.91,123.93,6833.0,111.4976,111.5066,111.4706,111.4886,6833.0
2021-04-21 15:25:00,123.92,123.97,123.88,123.92,9926.0,111.4796,111.5246,111.4436,111.4796,9926.0
2021-04-21 15:30:00,123.93,124.05,123.86,124.05,12618.0,111.4886,111.5966,111.4256,111.5966,12618.0
2021-04-21 15:35:00,124.05,124.15,124.03,124.11,12882.0,111.5966,111.6865,111.5786,111.6505,12882.0
2021-04-21 15:40:00,124.15,124.23,124.13,124.2,11249.0,111.6865,111.7585,111.6685,111.7315,11249.0
2021-04-21 15:45:00,124.21,124.24,124.08,124.11,11509.0,111.7405,111.7675,111.6236,111.6505,11509.0
2021-04-21 15:50:00,124.11,124.11,123.97,124.0,23194.0,111.6505,111.6505,111.5246,111.5516,23194.0
2021-04-21 15:55:00,123.97,123.99,123.8,123.9,53797.0,111.5246,111.5426,111.3717,111.4616,53797.0
2021-04-22 09:30:00,123.55,123.55,122.93,123.54,36908.0,111.1468,111.1468,110.589,111.1378,36908.0
2021-04-22 09:35:00,123.5,123.8,123.5,123.57,6537.0,111.1018,111.3717,111.1018,111.1648,6537.0
2021-04-22 09:40:00,123.59,123.61,123.22,123.35,4991.0,111.1827,111.2007,110.8499,110.9668,4991.0
2021-04-22 09:45:00,123.4,123.79,123.33,123.75,10872.0,111.0118,111.3627,110.9488,111.3267,10872.0
2021-04-22 09:50:00,123.8,123.86,123.5,123.53,8731.0,111.3717,111.4256,111.1018,111.1288,8731.0
2021-04-22 09:55:00,123.54,123.58,123.52,123.58,2104.0,111.1378,111.1737,111.1198,111.1737,2104.0
2021-04-22 10:00:00,123.49,123.52,123.22,123.27,8440.0,111.0928,111.1198,110.8499,110.8949,8440.0
2021-04-22 10:05:00,123.32,123.49,123.18,123.48,6010.0,110.9399,111.0928,110.8139,111.0838,6010.0
2021-04-22 10:10:00,123.48,123.57,123.34,123.37,9014.0,111.0838,111.1648,110.9578,110.9848,9014.0
2021-04-22 10:15:00,123.37,123.5,123.33,123.35,4359.0,110.9848,111.1018,110.9488,110.9668,4359.0
2021-04-22 10:20:00,123.32,123.34,123.15,123.2,2861.0,110.9399,110.9578,110.7869,110.8319,2861.0
2021-04-22 10:25:00,123.15,123.17,123.08,123.14,3450.0,110.7869,110.8049,110.7239,110.7779,3450.0
2021-04-22 10:30:00,123.11,123.36,123.06,123.31,5477.0,110.7509,110.9758,110.706,110.9309,5477.0
2021-04-22 10:35:00,123.35,123.41,123.26,123.29,7146.0,110.9668,111.0208,110.8859,110.9129,7146.0
2021-04-22 10:40:00,123.21,123.32,123.11,123.18,8355.0,110.8409,110.9399,110.7509,110.8139,8355.0
2021-04-22 10:45:00,123.17,123.21,123.05,123.21,4101.0,110.8049,110.8409,110.697,110.8409,4101.0
2021-04-22 10:50:00,123.22,123.22,123.07,123.1,4988.0,110.8499,110.8499,110.7149,110.7419,4988.0
2021-04-22 10:55:00,123.16,123.23,123.09,123.14,3600.0,110.7959,110.8589,110.7329,110.7779,3600.0
2021-04-22 11:00:00,123.13,123.32,123.12,123.28,4911.0,110.7689,110.9399,110.7599,110.9039,4911.0
2021-04-22 11:05:00,123.25,123.4,123.23,123.4,3736.0,110.8769,111.0118,110.8589,111.0118,3736.0
2021-04-22 11:10:00,123.42,123.58,123.41,123.48,5170.0,111.0298,111.1737,111.0208,111.0838,5170.0
2021-04-22 11:15:00,123.49,123.53,123.39,123.4,3162.0,111.0928,111.1288,111.0028,111.0118,3162.0
2021-04-22 11:20:00,123.42,123.51,123.39,123.44,3376.0,111.0298,111.1108,111.0028,111.0478,3376.0
2021-04-22 11:25:00,123.46,123.46,123.33,123.33,2309.0,111.0658,111.0658,110.9488,110.9488,2309.0
2021-04-22 11:30:00,123.32,123.51,123.32,123.51,2400.0,110.9399,111.1108,110.9399,111.1108,2400.0
2021-04-22 11:35:00,123.57,123.59,123.45,123.48,3621.0,111.1648,111.1827,111.0568,111.0838,3621.0
2021-04-22 11:40:00,123.44,123.55,123.43,123.53,3152.0,111.0478,111.1468,111.0388,111.1288,3152.0
2021-04-22 11:45:00,123.51,123.64,123.5,123.64,2265.0,111.1108,111.2277,111.1018,111.2277,2265.0
2021-04-22 11:50:00,123.59,123.76,123.55,123.7,4143.0,111.1827,111.3357,111.1468,111.2817,4143.0
2021-04-22 11:55:00,123.76,123.76,123.61,123.61,4150.0,111.3357,111.3357,111.2007,111.2007,4150.0
2021-04-22 12:00:00,123.63,123.66,123.55,123.63,3778.0,111.2187,111.2457,111.1468,111.2187,3778.0
2021-04-22 12:05:00,123.61,123.67,123.55,123.64,5000.0,111.2007,111.2547,111.1468,111.2277,5000.0
2021-04-22 12:10:00,123.62,123.67,123.52,123.59,3262.0,111.2097,111.2547,111.1198,111.1827,3262.0
2021-04-22 12:15:00,123.61,123.74,123.61,123.67,5770.0,111.2007,111.3177,111.2007,111.2547,5770.0
2021-04-22 12:20:00,123.67,123.73,123.59,123.65,3093.0,111.2547,111.3087,111.1827,111.2367,3093.0
2021-04-22 12:25:00,123.63,123.66,123.5,123.53,3030.0,111.2187,111.2457,111.1018,111.1288,3030.0
2021-04-22 12:30:00,123.52,123.64,123.51,123.6,3148.0,111.1198,111.2277,111.1108,111.1917,3148.0
2021-04-22 12:35:00,123.59,123.7,123.57,123.64,7667.0,111.1827,111.2817,111.1648,111.2277,7667.0
2021-04-22 12:40:00,123.66,123.67,123.55,123.57,3390.0,111.2457,111.2547,111.1468,111.1648,3390.0
2021-04-22 12:45:00,123.54,123.64,123.54,123.64,2795.0,111.1378,111.2277,111.1378,111.2277,2795.0
2021-04-22 12:50:00,123.63,123.76,123.63,123.72,5667.0,111.2187,111.3357,111.2187,111.2997,5667.0
2021-04-22 12:55:00,123.71,123.77,123.66,123.73,4197.0,111.2907,111.3447,111.2457,111.3087,4197.0
2021-04-22 13:00:00,123.7,123.74,123.64,123.73,4688.0,111.2817,111.3177,111.2277,111.3087,4688.0
2021-04-22 13:05:00,123.74,123.81,123.28,123.44,10013.0,111.3177,111.3807,110.9039,111.0478,10013.0
2021-04-22 13:10:00,123.41,123.61,123.27,123.61,6622.0,111.0208,111.2007,110.8949,111.2007,6622.0
2021-04-22 13:15:00,123.56,123.6,123.41,123.41,10161.0,111.1558,111.1917,111.0208,111.0208,10161.0
2021-04-22 13:20:00,123.43,123.67,123.39,123.62,3661.0,111.0388,111.2547,111.0028,111.2097,3661.0
2021-04-22 13:25:00,123.75,123.81,123.66,123.76,3355.0,111.3267,111.3807,111.2457,111.3357,3355.0
2021-04-22 13:30:00,123.75,123.8,123.65,123.8,7303.0,111.3267,111.3717,111.2367,111.3717,7303.0
2021-04-22 13:35:00,123.77,123.83,123.72,123.81,8175.0,111.3447,111.3987,111.2997,111.3807,8175.0
2021-04-22 13:40:00,123.78,123.79,123.53,123.53,6614.0,111.3537,111.3627,111.1288,111.1288,6614.0
2021-04-22 13:45:00,123.52,123.58,123.42,123.45,4291.0,111.1198,111.1737,111.0298,111.0568,4291.0
2021-04-22 13:50:00,123.46,123.51,123.35,123.38,5887.0,111.0658,111.1108,110.9668,110.9938,5887.0
2021-04-22 13:55:00,123.38,123.51,123.32,123.46,9040.0,110.9938,111.1108,110.9399,111.0658,9040.0
2021-04-22 14:00:00,123.44,123.46,123.32,123.45,19269.0,111.0478,111.0658,110.9399,111.0568,19269.0
2021-04-22 14:05:00,123.45,123.8,123.42,123.76,20758.0,111.0568,111.3717,111.0298,111.3357,20758.0
2021-04-22 14:10:00,123.73,123.74,123.59,123.68,7776.0,111.3087,111.3177,111.1827,111.2637,7776.0
2021-04-22 14:15:00,123.69,123.74,123.57,123.69,6426.0,111.2727,111.3177,111.1648,111.2727,6426.0
2021-04-22 14:20:00,123.66,123.68,123.52,123.64,6395.0,111.2457,111.2637,111.1198,111.2277,6395.0
2021-04-22 14:25:00,123.64,123.8,123.59,123.78,8677.0,111.2277,111.3717,111.1827,111.3537,8677.0
2021-04-22 14:30:00,123.79,123.83,123.74,123.8,7697.0,111.3627,111.3987,111.3177,111.3717,7697.0
2021-04-22 14:35:00,123.8,123.91,123.77,123.87,10057.0,111.3717,111.4706,111.3447,111.4346,10057.0
2021-04-22 14:40:00,123.85,124.01,123.78,123.97,13419.0,111.4166,111.5606,111.3537,111.5246,13419.0
2021-04-22 14:45:00,123.98,124.11,123.97,124.03,8067.0,111.5336,111.6505,111.5246,111.5786,8067.0
2021-04-22 14:50:00,124.06,124.06,123.96,124.02,3944.0,111.6056,111.6056,111.5156,111.5696,3944.0
2021-04-22 14:55:00,124.05,124.1,123.93,123.96,13310.0,111.5966,111.6415,111.4886,111.5156,13310.0
2021-04-22 15:00:00,123.96,124.05,123.94,124.02,8497.0,111.5156,111.5966,111.4976,111.5696,8497.0
2021-04-22 15:05:00,124.04,124.07,123.86,123.87,10036.0,111.5876,111.6146,111.4256,111.4346,10036.0
2021-04-22 15:10:00,123.89,123.95,123.88,123.88,6350.0,111.4526,111.5066,111.4436,111.4436,6350.0
2021-04-22 15:15:00,123.87,123.88,123.72,123.81,12000.0,111.4346,111.4436,111.2997,111.3807,12000.0
2021-04-22 15:20:00,123.84,123.84,123.75,123.79,6651.0,111.4076,111.4076,111.3267,111.3627,6651.0
2021-04-22 15:25:00,123.77,123.86,123.77,123.85,12808.0,111.3447,111.4256,111.3447,111.4166,12808.0
2021-04-22 15:30:00,123.85,123.85,123.71,123.81,17457.0,111.4166,111.4166,111.2907,111.3807,17457.0
2021-04-22 15:35:00,123.79,123.85,123.76,123.77,11719.0,111.3627,111.4166,111.3357,111.3447,11719.0
2021-04-22 15:40:00,123.78,123.89,123.73,123.73,14540.0,111.3537,111.4526,111.3087,111.3087,14540.0
2021-04-22 15:45:00,123.73,123.92,123.73,123.73,16428.0,111.3087,111.4796,111.3087,111.3087,16428.0
2021-04-22 15:50:00,123.71,123.79,123.67,123.75,25149.0,111.2907,111.3627,111.2547,111.3267,25149.0
2021-04-22 15:55:00,123.77,123.88,123.64,123.66,79501.0,111.3447,111.4436,111.2277,111.2457,79501.0
2021-04-23 09:30:00,124.09,124.11,123.69,123.87,20688.0,111.6326,111.6505,111.2727,111.4346,20688.0
2021-04-23 09:35:00,123.9,124.0,123.73,124.0,6942.0,111.4616,111.5516,111.3087,111.5516,6942.0
2021-04-23 09:40:00,123.88,124.05,123.83,123.96,5562.0,111.4436,111.5966,111.3987,111.5156,5562.0
2021-04-23 09:45:00,123.99,124.13,123.91,124.13,8569.0,111.5426,111.6685,111.4706,111.6685,8569.0
2021-04-23 09:50:00,124.12,124.15,124.01,124.09,4202.0,111.6595,111.6865,111.5606,111.6326,4202.0
2021-04-23 09:55:00,124.07,124.46,124.06,124.46,12833.0,111.6146,111.9654,111.6056,111.9654,12833.0
2021-04-23 10:00:00,124.46,124.52,124.15,124.15,9517.0,111.9654,112.0194,111.6865,111.6865,9517.0
2021-04-23 10:05:00,124.15,124.27,124.15,124.21,3017.0,111.6865,111.7945,111.6865,111.7405,3017.0
2021-04-23 10:10:00,124.22,124.23,124.03,124.03,3003.0,111.7495,111.7585,111.5786,111.5786,3003.0
2021-04-23 10:15:00,124.06,124.14,124.04,124.1,1603.0,111.6056,111.6775,111.5876,111.6415,1603.0
2021-04-23 10:20:00,124.07,124.1,124.01,124.09,3712.0,111.6146,111.6415,111.5606,111.6326,3712.0
2021-04-23 10:25:00,124.1,124.17,124.07,124.15,10661.0,111.6415,111.7045,111.6146,111.6865,10661.0
2021-04-23 10:30:00,124.14,124.59,124.12,124.59,8253.0,111.6775,112.0824,111.6595,112.0824,8253.0
2021-04-23 10:35:00,124.57,124.83,124.56,124.78,12391.0,112.0644,112.2983,112.0554,112.2533,12391.0
2021-04-23 10:40:00,124.75,125.09,124.74,125.09,20387.0,112.2263,112.5322,112.2173,112.5322,20387.0
2021-04-23 10:45:00,125.08,125.16,124.95,125.05,11722.0,112.5232,112.5951,112.4062,112.4962,11722.0
2021-04-23 10:50:00,125.05,125.05,124.88,124.98,3170.0,112.4962,112.4962,112.3432,112.4332,3170.0
2021-04-23 10:55:00,125.0,125.15,125.0,125.14,9483.0,112.4512,112.5861,112.4512,112.5771,9483.0
2021-04-23 11:00:00,125.16,125.16,124.87,124.87,3769.0,112.5951,112.5951,112.3342,112.3342,3769.0
2021-04-23 11:05:00,124.85,124.92,124.79,124.81,10508.0,112.3163,112.3792,112.2623,112.2803,10508.0
2021-04-23 11:10:00,124.82,124.82,124.73,124.74,9984.0,112.2893,112.2893,112.2083,112.2173,9984.0
2021-04-23 11:15:00,124.75,124.77,124.64,124.75,10164.0,112.2263,112.2443,112.1273,112.2263,10164.0
2021-04-23 11:20:00,124.78,124.88,124.7,124.7,2755.0,112.2533,112.3432,112.1813,112.1813,2755.0
2021-04-23 11:25:00,124.7,124.7,124.51,124.55,4229.0,112.1813,112.1813,112.0104,112.0464,4229.0
2021-04-23 11:30:00,124.55,124.65,124.53,124.63,5500.0,112.0464,112.1363,112.0284,112.1183,5500.0
2021-04-23 11:35:00,124.6,124.67,124.55,124.62,3877.0,112.0914,112.1543,112.0464,112.1093,3877.0
2021-04-23 11:40:00,124.62,124.77,124.62,124.65,3570.0,112.1093,112.2443,112.1093,112.1363,3570.0
2021-04-23 11:45:00,124.63,124.71,124.63,124.67,13651.0,112.1183,112.1903,112.1183,112.1543,13651.0
2021-04-23 11:50:00,124.65,124.69,124.6,124.69,3378.0,112.1363,112.1723,112.0914,112.1723,3378.0
2021-04-23 11:55:00,124.66,124.74,124.64,124.73,9345.0,112.1453,112.2173,112.1273,112.2083,9345.0
2021-04-23 12:00:00,124.72,124.72,124.67,124.71,5072.0,112.1993,112.1993,112.1543,112.1903,5072.0
2021-04-23 12:05:00,124.69,124.69,124.57,124.64,5352.0,112.1723,112.1723,112.0644,112.1273,5352.0
2021-04-23 12:10:00,124.63,124.74,124.63,124.71,3041.0,112.1183,112.2173,112.1183,112.1903,3041.0
2021-04-23 12:15:00,124.73,124.77,124.68,124.69,6406.0,112.2083,112.2443,112.1633,112.1723,6406.0
2021-04-23 12:20:00,124.67,124.7,124.62,124.62,2886.0,112.1543,112.1813,112.1093,112.1093,2886.0
2021-04-23 12:25:00,124.64,124.72,124.64,124.7,8819.0,112.1273,112.1993,112.1273,112.1813,8819.0
2021-04-23 12:30:00,124.7,124.7,124.52,124.58,5684.0,112.1813,112.1813,112.0194,112.0734,5684.0
2021-04-23 12:35:00,124.52,124.59,124.52,124.59,2200.0,112.0194,112.0824,112.0194,112.0824,2200.0
2021-04-23 12:40:00,124.57,124.64,124.55,124.6,3908.0,112.0644,112.1273,112.0464,112.0914,3908.0
2021-04-23 12:45:00,124.57,124.7,124.57,124.69,6521.0,112.0644,112.1813,112.0644,112.1723,6521.0
2021-04-23 12:50:00,124.7,124.73,124.7,124.7,3328.0,112.1813,112.2083,112.1813,112.1813,3328.0
2021-04-23 12:55:00,124.69,124.7,124.66,124.67,3697.0,112.1723,112.1813,112.1453,112.1543,3697.0
2021-04-23 13:00:00,124.63,124.66,124.61,124.66,1625.0,112.1183,112.1453,112.1003,112.1453,1625.0
2021-04-23 13:05:00,124.67,124.7,124.6,124.68,2209.0,112.1543,112.1813,112.0914,112.1633,2209.0
2021-04-23 13:10:00,124.68,124.7,124.64,124.69,4601.0,112.1633,112.1813,112.1273,112.1723,4601.0
2021-04-23 13:15:00,124.68,124.68,124.54,124.63,5036.0,112.1633,112.1633,112.0374,112.1183,5036.0
2021-04-23 13:20:00,124.65,124.69,124.62,124.62,5476.0,112.1363,112.1723,112.1093,112.1093,5476.0
2021-04-23 13:25:00,124.65,124.73,124.65,124.69,4390.0,112.1363,112.2083,112.1363,112.1723,4390.0
2021-04-23 13:30:00,124.68,124.68,124.63,124.66,3956.0,112.1633,112.1633,112.1183,112.1453,3956.0
2021-04-23 13:35:00,124.66,124.67,124.64,124.66,2634.0,112.1453,112.1543,112.1273,112.1453,2634.0
2021-04-23 13:40:00,124.64,124.72,124.62,124.71,7100.0,112.1273,112.1993,112.1093,112.1903,7100.0
2021-04-23 13:45:00,124.71,124.76,124.62,124.76,36921.0,112.1903,112.2353,112.1093,112.2353,36921.0
2021-04-23 13:50:00,124.75,124.79,124.69,124.78,7271.0,112.2263,112.2623,112.1723,112.2533,7271.0
2021-04-23 13:55:00,124.78,124.79,124.74,124.75,3461.0,112.2533,112.2623,112.2173,112.2263,3461.0
2021-04-23 14:00:00,124.75,124.79,124.71,124.75,5246.0,112.2263,112.2623,112.1903,112.2263,5246.0
2021-04-23 14:05:00,124.74,124.85,124.74,124.84,18922.0,112.2173,112.3163,112.2173,112.3073,18922.0
2021-04-23 14:10:00,124.85,124.89,124.8,124.85,3654.0,112.3163,112.3522,112.2713,112.3163,3654.0
2021-04-23 14:15:00,124.84,124.93,124.84,124.87,4903.0,112.3073,112.3882,112.3073,112.3342,4903.0
2021-04-23 14:20:00,124.88,124.89,124.84,124.88,7688.0,112.3432,112.3522,112.3073,112.3432,7688.0
2021-04-23 14:25:00,124.87,124.87,124.75,124.82,4493.0,112.3342,112.3342,112.2263,112.2893,4493.0
2021-04-23 14:30:00,124.81,124.86,124.78,124.85,5051.0,112.2803,112.3253,112.2533,112.3163,5051.0
2021-04-23 14:35:00,124.83,124.88,124.81,124.88,33292.0,112.2983,112.3432,112.2803,112.3432,33292.0
2021-04-23 14:40:00,124.89,124.94,124.88,124.93,3926.0,112.3522,112.3972,112.3432,112.3882,3926.0
2021-04-23 14:45:00,124.9,124.97,124.86,124.97,4677.0,112.3612,112.4242,112.3253,112.4242,4677.0
2021-04-23 14:50:00,124.97,125.07,124.96,125.02,8181.0,112.4242,112.5142,112.4152,112.4692,8181.0
2021-04-23 14:55:00,125.0,125.07,124.96,124.98,4345.0,112.4512,112.5142,112.4152,112.4332,4345.0
2021-04-23 15:00:00,124.98,125.04,124.94,124.94,4331.0,112.4332,112.4872,112.3972,112.3972,4331.0
2021-04-23 15:05:00,124.94,125.01,124.91,125.01,5014.0,112.3972,112.4602,112.3702,112.4602,5014.0
2021-04-23 15:10:00,124.99,125.01,124.98,125.01,1783.0,112.4422,112.4602,112.4332,112.4602,1783.0
2021-04-23 15:15:00,125.04,125.09,125.02,125.09,7067.0,112.4872,112.5322,112.4692,112.5322,7067.0
2021-04-23 15:20:00,125.09,125.17,125.05,125.17,7186.0,112.5322,112.6041,112.4962,112.6041,7186.0
2021-04-23 15:25:00,125.18,125.21,125.14,125.16,8347.0,112.6131,112.6401,112.5771,112.5951,8347.0
2021-04-23 15:30:00,125.18,125.23,125.13,125.23,17944.0,112.6131,112.6581,112.5681,112.6581,17944.0
2021-04-23 15:35:00,125.23,125.27,125.18,125.21,11920.0,112.6581,112.6941,112.6131,112.6401,11920.0
2021-04-23 15:40:00,125.22,125.22,125.09,125.14,8153.0,112.6491,112.6491,112.5322,112.5771,8153.0
2021-04-23 15:45:00,125.14,125.15,125.02,125.05,10712.0,112.5771,112.5861,112.4692,112.4962,10712.0
2021-04-23 15:50:00,125.06,125.07,124.89,124.97,16037.0,112.5052,112.5142,112.3522,112.4242,16037.0
2021-04-23 15:55:00,124.96,125.16,124.93,125.09,75086.0,112.4152,112.5951,112.3882,112.5322,75086.0
2021-04-26 09:30:00,125.25,125.7,125.09,125.62,32216.0,112.6761,113.0809,112.5322,113.009,32216.0
2021-04-26 09:35:00,125.66,125.72,125.44,125.6,12826.0,113.0449,113.0989,112.847,112.991,12826.0
2021-04-26 09:40:00,125.68,125.74,125.5,125.59,5591.0,113.0629,113.1169,112.901,112.982,5591.0
2021-04-26 09:45:00,125.64,126.0,125.64,125.97,16366.0,113.0269,113.3508,113.0269,113.3238,16366.0
2021-04-26 09:50:00,125.96,125.96,125.75,125.79,14886.0,113.3148,113.3148,113.1259,113.1619,14886.0
2021-04-26 09:55:00,125.85,125.88,125.66,125.76,11019.0,113.2159,113.2429,113.0449,113.1349,11019.0
2021-04-26 10:00:00,125.84,126.01,125.79,125.95,12552.0,113.2069,113.3598,113.1619,113.3058,12552.0
2021-04-26 10:05:00,126.07,126.27,126.07,126.2,10886.0,113.4138,113.5937,113.4138,113.5307,10886.0
2021-04-26 10:10:00,126.2,126.27,125.97,126.1,12763.0,113.5307,113.5937,113.3238,113.4408,12763.0
2021-04-26 10:15:00,126.12,126.15,125.9,125.94,12509.0,113.4588,113.4857,113.2608,113.2968,12509.0
2021-04-26 10:20:00,125.97,125.99,125.8,125.92,11394.0,113.3238,113.3418,113.1709,113.2788,11394.0
2021-04-26 10:25:00,125.91,125.96,125.85,125.87,10326.0,113.2698,113.3148,113.2159,113.2339,10326.0
2021-04-26 10:30:00,125.9,126.05,125.86,125.98,6954.0,113.2608,113.3958,113.2249,113.3328,6954.0
2021-04-26 10:35:00,125.96,125.98,125.77,125.85,14290.0,113.3148,113.3328,113.1439,113.2159,14290.0
2021-04-26 10:40:00,125.85,125.99,125.85,125.99,9720.0,113.2159,113.3418,113.2159,113.3418,9720.0
2021-04-26 10:45:00,125.99,126.04,125.85,126.04,9676.0,113.3418,113.3868,113.2159,113.3868,9676.0
2021-04-26 10:50:00,126.06,126.13,125.98,126.05,7333.0,113.4048,113.4678,113.3328,113.3958,7333.0
2021-04-26 10:55:00,126.08,126.16,125.97,126.05,10537.0,113.4228,113.4947,113.3238,113.3958,10537.0
2021-04-26 11:00:00,126.09,126.13,125.96,126.08,9781.0,113.4318,113.4678,113.3148,113.4228,9781.0
2021-04-26 11:05:00,126.04,126.13,126.02,126.02,5137.0,113.3868,113.4678,113.3688,113.3688,5137.0
2021-04-26 11:10:00,126.05,126.09,126.01,126.06,6149.0,113.3958,113.4318,113.3598,113.4048,6149.0
2021-04-26 11:15:00,126.06,126.11,125.91,125.92,15951.0,113.4048,113.4498,113.2698,113.2788,15951.0
2021-04-26 11:20:00,125.92,125.93,125.85,125.89,9079.0,113.2788,113.2878,113.2159,113.2518,9079.0
2021-04-26 11:25:00,125.91,126.05,125.88,126.04,8905.0,113.2698,113.3958,113.2429,113.3868,8905.0
2021-04-26 11:30:00,126.04,126.13,126.04,126.07,7038.0,113.3868,113.4678,113.3868,113.4138,7038.0
2021-04-26 11:35:00,126.06,126.12,125.97,126.04,8407.0,113.4048,113.4588,113.3238,113.3868,8407.0
2021-04-26 11:40:00,126.05,126.16,126.03,126.11,8943.0,113.3958,113.4947,113.3778,113.4498,8943.0
2021-04-26 11:45:00,126.11,126.14,126.03,126.13,7681.0,113.4498,113.4768,113.3778,113.4678,7681.0
2021-04-26 11:50:00,126.18,126.18,125.91,126.01,2793.0,113.5127,113.5127,113.2698,113.3598,2793.0
2021-04-26 11:55:00,125.97,125.99,125.93,125.94,4979.0,113.3238,113.3418,113.2878,113.2968,4979.0
2021-04-26 12:00:00,125.94,125.94,125.83,125.86,6701.0,113.2968,113.2968,113.1979,113.2249,6701.0
2021-04-26 12:05:00,125.85,125.97,125.84,125.97,9650.0,113.2159,113.3238,113.2069,113.3238,9650.0
2021-04-26 12:10:00,125.96,126.03,125.92,126.03,5581.0,113.3148,113.3778,113.2788,113.3778,5581.0
2021-04-26 12:15:00,126.01,126.01,125.78,125.78,5415.0,113.3598,113.3598,113.1529,113.1529,5415.0
2021-04-26 12:20:00,125.71,125.75,125.62,125.62,4335.0,113.0899,113.1259,113.009,113.009,4335.0
2021-04-26 12:25:00,125.6,125.68,125.56,125.59,4876.0,112.991,113.0629,112.955,112.982,4876.0
2021-04-26 12:30:00,125.61,125.65,125.53,125.53,4842.0,113.0,113.0359,112.928,112.928,4842.0
2021-04-26 12:35:00,125.52,125.57,125.52,125.54,4386.0,112.919,112.964,112.919,112.937,4386.0
2021-04-26 12:40:00,125.54,125.68,125.53,125.61,6611.0,112.937,113.0629,112.928,113.0,6611.0
2021-04-26 12:45:00,125.62,125.62,125.46,125.51,5135.0,113.009,113.009,112.865,112.91,5135.0
2021-04-26 12:50:00,125.49,125.64,125.49,125.61,6360.0,112.892,113.0269,112.892,113.0,6360.0
2021-04-26 12:55:00,125.58,125.58,125.5,125.57,4065.0,112.973,112.973,112.901,112.964,4065.0
2021-04-26 13:00:00,125.56,125.63,125.5,125.5,5200.0,112.955,113.0179,112.901,112.901,5200.0
2021-04-26 13:05:00,125.5,125.56,125.47,125.52,5478.0,112.901,112.955,112.874,112.919,5478.0
2021-04-26 13:10:00,125.5,125.5,125.4,125.46,4592.0,112.901,112.901,112.811,112.865,4592.0
2021-04-26 13:15:00,125.4,125.42,125.37,125.41,5677.0,112.811,112.829,112.7841,112.82,5677.0
2021-04-26 13:20:00,125.42,125.42,125.31,125.36,6309.0,112.829,112.829,112.7301,112.7751,6309.0
2021-04-26 13:25:00,125.36,125.56,125.35,125.56,3962.0,112.7751,112.955,112.7661,112.955,3962.0
2021-04-26 13:30:00,125.52,125.54,125.45,125.54,5814.0,112.919,112.937,112.856,112.937,5814.0
2021-04-26 13:35:00,125.52,125.59,125.5,125.56,8851.0,112.919,112.982,112.901,112.955,8851.0
2021-04-26 13:40:00,125.55,125.6,125.45,125.6,6977.0,112.946,112.991,112.856,112.991,6977.0
2021-04-26 13:45:00,125.6,125.64,125.53,125.56,5500.0,112.991,113.0269,112.928,112.955,5500.0
2021-04-26 13:50:00,125.55,125.61,125.52,125.61,7832.0,112.946,113.0,112.919,113.0,7832.0
2021-04-26 13:55:00,125.63,125.7,125.59,125.7,6668.0,113.0179,113.0809,112.982,113.0809,6668.0
2021-04-26 14:00:00,125.7,125.7,125.5,125.55,7115.0,113.0809,113.0809,112.901,112.946,7115.0
2021-04-26 14:05:00,125.55,125.58,125.52,125.56,6560.0,112.946,112.973,112.919,112.955,6560.0
2021-04-26 14:10:00,125.58,125.61,125.54,125.61,10044.0,112.973,113.0,112.937,113.0,10044.0
2021-04-26 14:15:00,125.61,125.62,125.54,125.54,4636.0,113.0,113.009,112.937,112.937,4636.0
2021-04-26 14:20:00,125.57,125.6,125.54,125.58,8474.0,112.964,112.991,112.937,112.973,8474.0
2021-04-26 14:25:00,125.6,125.64,125.54,125.64,5183.0,112.991,113.0269,112.937,113.0269,5183.0
2021-04-26 14:30:00,125.6,125.62,125.53,125.54,6093.0,112.991,113.009,112.928,112.937,6093.0
2021-04-26 14:35:00,125.53,125.54,125.48,125.49,6354.0,112.928,112.937,112.883,112.892,6354.0
2021-04-26 14:40:00,125.49,125.52,125.42,125.43,7858.0,112.892,112.919,112.829,112.838,7858.0
2021-04-26 14:45:00,125.42,125.44,125.3,125.42,9011.0,112.829,112.847,112.7211,112.829,9011.0
2021-04-26 14:50:00,125.42,125.53,125.42,125.53,13225.0,112.829,112.928,112.829,112.928,13225.0
2021-04-26 14:55:00,125.52,125.52,125.44,125.49,9927.0,112.919,112.919,112.847,112.892,9927.0
2021-04-26 15:00:00,125.49,125.54,125.4,125.47,13505.0,112.892,112.937,112.811,112.874,13505.0
2021-04-26 15:05:00,125.47,125.53,125.46,125.5,10829.0,112.874,112.928,112.865,112.901,10829.0
2021-04-26 15:10:00,125.52,125.58,125.51,125.55,5053.0,112.919,112.973,112.91,112.946,5053.0
2021-04-26 15:15:00,125.56,125.56,125.43,125.46,14047.0,112.955,112.955,112.838,112.865,14047.0
2021-04-26 15:20:00,125.47,125.5,125.41,125.44,10385.0,112.874,112.901,112.82,112.847,10385.0
2021-04-26 15:25:00,125.44,125.47,125.25,125.26,17074.0,112.847,112.874,112.6761,112.6851,17074.0
2021-04-26 15:30:00,125.24,125.27,125.15,125.25,14698.0,112.6671,112.6941,112.5861,112.6761,14698.0
2021-04-26 15:35:00,125.25,125.41,125.22,125.22,24004.0,112.6761,112.82,112.6491,112.6491,24004.0
2021-04-26 15:40:00,125.27,125.38,125.24,125.35,15376.0,112.6941,112.793,112.6671,112.7661,15376.0
2021-04-26 15:45:00,125.35,125.4,125.23,125.27,39121.0,112.7661,112.811,112.6581,112.6941,39121.0
2021-04-26 15:50:00,125.25,125.31,125.17,125.26,33915.0,112.6761,112.7301,112.6041,112.6851,33915.0
2021-04-26 15:55:00,125.26,125.52,125.26,125.37,183875.0,112.6851,112.919,112.6851,112.7841,183875.0
2021-04-27 09:30:00,125.29,125.9,125.29,125.75,28976.0,112.7121,113.2608,112.7121,113.1259,28976.0
2021-04-27 09:35:00,125.68,125.82,125.24,125.28,8950.0,113.0629,113.1889,112.6671,112.7031,8950.0
2021-04-27 09:40:00,125.28,125.64,125.21,125.63,8106.0,112.7031,113.0269,112.6401,113.0179,8106.0
2021-04-27 09:45:00,125.65,125.65,125.35,125.46,8407.0,113.0359,113.0359,112.7661,112.865,8407.0
2021-04-27 09:50:00,125.42,125.42,125.22,125.29,4622.0,112.829,112.829,112.6491,112.7121,4622.0
2021-04-27 09:55:00,125.26,125.3,125.1,125.19,8339.0,112.6851,112.7211,112.5412,112.6221,8339.0
2021-04-27 10:00:00,125.21,125.48,125.21,125.41,10489.0,112.6401,112.883,112.6401,112.82,10489.0
2021-04-27 10:05:00,125.42,125.51,125.36,125.51,4481.0,112.829,112.91,112.7751,112.91,4481.0
2021-04-27 10:10:00,125.47,125.51,125.3,125.38,7506.0,112.874,112.91,112.7211,112.793,7506.0
2021-04-27 10:15:00,125.33,125.34,125.21,125.23,5203.0,112.7481,112.7571,112.6401,112.6581,5203.0
2021-04-27 10:20:00,125.25,125.32,125.11,125.28,5178.0,112.6761,112.7391,112.5502,112.7031,5178.0
2021-04-27 10:25:00,125.27,125.52,125.27,125.48,4264.0,112.6941,112.919,112.6941,112.883,4264.0
2021-04-27 10:30:00,125.52,125.52,125.41,125.41,4100.0,112.919,112.919,112.82,112.82,4100.0
2021-04-27 10:35:00,125.41,125.45,125.36,125.45,5486.0,112.82,112.856,112.7751,112.856,5486.0
2021-04-27 10:40:00,125.42,125.48,125.4,125.43,5587.0,112.829,112.883,112.811,112.838,5587.0
2021-04-27 10:45:00,125.46,125.65,125.46,125.6,5822.0,112.865,113.0359,112.865,112.991,5822.0
2021-04-27 10:50:00,125.63,125.65,125.5,125.53,6498.0,113.0179,113.0359,112.901,112.928,6498.0
2021-04-27 10:55:00,125.51,125.55,125.35,125.35,4378.0,112.91,112.946,112.7661,112.7661,4378.0
2021-04-27 11:00:00,125.34,125.34,125.26,125.33,3801.0,112.7571,112.7571,112.6851,112.7481,3801.0
2021-04-27 11:05:00,125.31,125.5,125.31,125.36,6966.0,112.7301,112.901,112.7301,112.7751,6966.0
2021-04-27 11:10:00,125.4,125.4,125.2,125.23,4364.0,112.811,112.811,112.6311,112.6581,4364.0
2021-04-27 11:15:00,125.22,125.23,125.13,125.13,9608.0,112.6491,112.6581,112.5681,112.5681,9608.0
2021-04-27 11:20:00,125.13,125.33,125.1,125.23,34715.0,112.5681,112.7481,112.5412,112.6581,34715.0
2021-04-27 11:25:00,125.23,125.23,125.09,125.11,3091.0,112.6581,112.6581,112.5322,112.5502,3091.0
2021-04-27 11:30:00,125.11,125.22,125.07,125.14,5746.0,112.5502,112.6491,112.5142,112.5771,5746.0
2021-04-27 11:35:00,125.15,125.17,125.1,125.13,4372.0,112.5861,112.6041,112.5412,112.5681,4372.0
2021-04-27 11:40:00,125.15,125.31,125.13,125.31,6365.0,112.5861,112.7301,112.5681,112.7301,6365.0
2021-04-27 11:45:00,125.32,125.38,125.24,125.27,5006.0,112.7391,112.793,112.6671,112.6941,5006.0
2021-04-27 11:50:00,125.26,125.33,125.24,125.3,2355.0,112.6851,112.7481,112.6671,112.7211,2355.0
2021-04-27 11:55:00,125.31,125.49,125.31,125.45,4379.0,112.7301,112.892,112.7301,112.856,4379.0
2021-04-27 12:00:00,125.45,125.46,125.39,125.4,2977.0,112.856,112.865,112.802,112.811,2977.0
2021-04-27 12:05:00,125.41,125.5,125.4,125.5,11130.0,112.82,112.901,112.811,112.901,11130.0
2021-04-27 12:10:00,125.46,125.54,125.46,125.52,10990.0,112.865,112.937,112.865,112.919,10990.0
2021-04-27 12:15:00,125.51,125.52,125.48,125.49,7425.0,112.91,112.919,112.883,112.892,7425.0
2021-04-27 12:20:00,125.52,125.53,125.42,125.42,4608.0,112.919,112.928,112.829,112.829,4608.0
2021-04-27 12:25:00,125.38,125.43,125.3,125.41,4393.0,112.793,112.838,112.7211,112.82,4393.0
2021-04-27 12:30:00,125.41,125.41,125.34,125.41,2700.0,112.82,112.82,112.7571,112.82,2700.0
2021-04-27 12:35:00,125.37,125.41,125.35,125.41,4830.0,112.7841,112.82,112.7661,112.82,4830.0
2021-04-27 12:40:00,125.42,125.42,125.29,125.29,1600.0,112.829,112.829,112.7121,112.7121,1600.0
2021-04-27 12:45:00,125.3,125.31,125.26,125.3,5277.0,112.7211,112.7301,112.6851,112.7211,5277.0
2021-04-27 12:50:00,125.28,125.29,125.25,125.28,6299.0,112.7031,112.7121,112.6761,112.7031,6299.0
2021-04-27 12:55:00,125.29,125.33,125.26,125.33,2669.0,112.7121,112.7481,112.6851,112.7481,2669.0
2021-04-27 13:00:00,125.34,125.4,125.32,125.4,2948.0,112.7571,112.811,112.7391,112.811,2948.0
2021-04-27 13:05:00,125.4,125.43,125.37,125.41,4606.0,112.811,112.838,112.7841,112.82,4606.0
2021-04-27 13:10:00,125.39,125.45,125.39,125.44,2318.0,112.802,112.856,112.802,112.847,2318.0
2021-04-27 13:15:00,125.44,125.44,125.38,125.38,5029.0,112.847,112.847,112.793,112.793,5029.0
2021-04-27 13:20:00,125.41,125.49,125.35,125.49,12397.0,112.82,112.892,112.7661,112.892,12397.0
2021-04-27 13:25:00,125.49,125.55,125.46,125.47,14108.0,112.892,112.946,112.865,112.874,14108.0
2021-04-27 13:30:00,125.5,125.51,125.41,125.45,3356.0,112.901,112.91,112.82,112.856,3356.0
2021-04-27 13:35:00,125.46,125.47,125.42,125.46,2792.0,112.865,112.874,112.829,112.865,2792.0
2021-04-27 13:40:00,125.44,125.5,125.43,125.45,3181.0,112.847,112.901,112.838,112.856,3181.0
2021-04-27 13:45:00,125.44,125.52,125.43,125.52,4653.0,112.847,112.919,112.838,112.919,4653.0
2021-04-27 13:50:00,125.5,125.57,125.5,125.57,6392.0,112.901,112.964,112.901,112.964,6392.0
2021-04-27 13:55:00,125.54,125.54,125.47,125.54,1731.0,112.937,112.937,112.874,112.937,1731.0
2021-04-27 14:00:00,125.53,125.57,125.5,125.53,4183.0,112.928,112.964,112.901,112.928,4183.0
2021-04-27 14:05:00,125.53,125.69,125.53,125.62,7531.0,112.928,113.0719,112.928,113.009,7531.0
2021-04-27 14:10:00,125.65,125.66,125.54,125.59,4793.0,113.0359,113.0449,112.937,112.982,4793.0
2021-04-27 14:15:00,125.59,125.64,125.53,125.58,3986.0,112.982,113.0269,112.928,112.973,3986.0
2021-04-27 14:20:00,125.58,125.66,125.57,125.59,6810.0,112.973,113.0449,112.964,112.982,6810.0
2021-04-27 14:25:00,125.6,125.65,125.59,125.63,9040.0,112.991,113.0359,112.982,113.0179,9040.0
2021-04-27 14:30:00,125.66,125.71,125.63,125.68,8874.0,113.0449,113.0899,113.0179,113.0629,8874.0
2021-04-27 14:35:00,125.71,125.72,125.68,125.72,4953.0,113.0899,113.0989,113.0629,113.0989,4953.0
2021-04-27 14:40:00,125.69,125.71,125.66,125.71,1869.0,113.0719,113.0899,113.0449,113.0899,1869.0
2021-04-27 14:45:00,125.68,125.74,125.68,125.68,8603.0,113.0629,113.1169,113.0629,113.0629,8603.0
2021-04-27 14:50:00,125.68,125.68,125.56,125.57,5685.0,113.0629,113.0629,112.955,112.964,5685.0
2021-04-27 14:55:00,125.59,125.65,125.58,125.62,6496.0,112.982,113.0359,112.973,113.009,6496.0
2021-04-27 15:00:00,125.61,125.79,125.59,125.77,8533.0,113.0,113.1619,112.982,113.1439,8533.0
2021-04-27 15:05:00,125.75,125.75,125.64,125.64,7728.0,113.1259,113.1259,113.0269,113.0269,7728.0
2021-04-27 15:10:00,125.66,125.78,125.65,125.78,6307.0,113.0449,113.1529,113.0359,113.1529,6307.0
2021-04-27 15:15:00,125.79,125.84,125.73,125.77,9081.0,113.1619,113.2069,113.1079,113.1439,9081.0
2021-04-27 15:20:00,125.77,125.83,125.76,125.77,7140.0,113.1439,113.1979,113.1349,113.1439,7140.0
2021-04-27 15:25:00,125.76,125.81,125.75,125.76,5365.0,113.1349,113.1799,113.1259,113.1349,5365.0
2021-04-27 15:30:00,125.77,125.8,125.72,125.77,13801.0,113.1439,113.1709,113.0989,113.1439,13801.0
2021-04-27 15:35:00,125.78,125.84,125.77,125.81,10931.0,113.1529,113.2069,113.1439,113.1799,10931.0
2021-04-27 15:40:00,125.78,125.83,125.72,125.78,13631.0,113.1529,113.1979,113.0989,113.1529,13631.0
2021-04-27 15:45:00,125.77,125.77,125.66,125.73,17321.0,113.1439,113.1439,113.0449,113.1079,17321.0
2021-04-27 15:50:00,125.77,125.81,125.68,125.71,22354.0,113.1439,113.1799,113.0629,113.0899,22354.0
2021-04-27 15:55:00,125.72,125.92,125.72,125.83,61629.0,113.0989,113.2788,113.0989,113.1979,61629.0
2021-04-28 09:30:00,126.43,126.8,126.36,126.71,42100.0,113.7376,114.0705,113.6747,113.9895,42100.0
2021-04-28 09:35:00,126.72,126.88,126.41,126.81,23927.0,113.9985,114.1425,113.7196,114.0795,23927.0
2021-04-28 09:40:00,126.84,126.84,126.37,126.55,9864.0,114.1065,114.1065,113.6837,113.8456,9864.0
2021-04-28 09:45:00,126.53,126.53,126.11,126.11,3891.0,113.8276,113.8276,113.4498,113.4498,3891.0
2021-04-28 09:50:00,126.07,126.16,125.83,125.83,4107.0,113.4138,113.4947,113.1979,113.1979,4107.0
2021-04-28 09:55:00,125.85,125.91,125.68,125.82,3705.0,113.2159,113.2698,113.0629,113.1889,3705.0
2021-04-28 10:00:00,125.85,125.86,125.77,125.81,5168.0,113.2159,113.2249,113.1439,113.1799,5168.0
2021-04-28 10:05:00,125.89,125.89,125.74,125.81,5142.0,113.2518,113.2518,113.1169,113.1799,5142.0
2021-04-28 10:10:00,125.8,125.9,125.79,125.86,5672.0,113.1709,113.2608,113.1619,113.2249,5672.0
2021-04-28 10:15:00,125.86,125.87,125.63,125.68,3415.0,113.2249,113.2339,113.0179,113.0629,3415.0
2021-04-28 10:20:00,125.68,125.69,125.55,125.57,4532.0,113.0629,113.0719,112.946,112.964,4532.0
2021-04-28 10:25:00,125.61,125.66,125.57,125.63,2708.0,113.0,113.0449,112.964,113.0179,2708.0
2021-04-28 10:30:00,125.64,125.69,125.5,125.59,10638.0,113.0269,113.0719,112.901,112.982,10638.0
2021-04-28 10:35:00,125.62,125.66,125.53,125.57,8983.0,113.009,113.0449,112.928,112.964,8983.0
2021-04-28 10:40:00,125.57,125.67,125.57,125.58,4005.0,112.964,113.0539,112.964,112.973,4005.0
2021-04-28 10:45:00,125.56,125.7,125.5,125.7,5395.0,112.955,113.0809,112.901,113.0809,5395.0
2021-04-28 10:50:00,125.72,125.75,125.45,125.45,44553.0,113.0989,113.1259,112.856,112.856,44553.0
2021-04-28 10:55:00,125.5,125.89,125.5,125.89,9069.0,112.901,113.2518,112.901,113.2518,9069.0
2021-04-28 11:00:00,125.89,125.89,125.73,125.79,29185.0,113.2518,113.2518,113.1079,113.1619,29185.0
2021-04-28 11:05:00,125.8,125.88,125.72,125.72,5483.0,113.1709,113.2429,113.0989,113.0989,5483.0
2021-04-28 11:10:00,125.76,125.8,125.67,125.68,5291.0,113.1349,113.1709,113.0539,113.0629,5291.0
2021-04-28 11:15:00,125.68,125.84,125.64,125.81,9168.0,113.0629,113.2069,113.0269,113.1799,9168.0
2021-04-28 11:20:00,125.77,125.85,125.75,125.82,6122.0,113.1439,113.2159,113.1259,113.1889,6122.0
2021-04-28 11:25:00,125.81,125.85,125.75,125.76,2936.0,113.1799,113.2159,113.1259,113.1349,2936.0
2021-04-28 11:30:00,125.72,125.9,125.71,125.85,5817.0,113.0989,113.2608,113.0899,113.2159,5817.0
2021-04-28 11:35:00,125.85,125.91,125.7,125.72,16741.0,113.2159,113.2698,113.0809,113.0989,16741.0
2021-04-28 11:40:00,125.75,125.75,125.67,125.73,19879.0,113.1259,113.1259,113.0539,113.1079,19879.0
2021-04-28 11:45:00,125.74,125.77,125.71,125.73,1266.0,113.1169,113.1439,113.0899,113.1079,1266.0
2021-04-28 11:50:00,125.7,125.74,125.67,125.72,22349.0,113.0809,113.1169,113.0539,113.0989,22349.0
2021-04-28 11:55:00,125.71,125.74,125.6,125.7,13202.0,113.0899,113.1169,112.991,113.0809,13202.0
2021-04-28 12:00:00,125.71,125.74,125.7,125.71,2800.0,113.0899,113.1169,113.0809,113.0899,2800.0
2021-04-28 12:05:00,125.72,125.8,125.71,125.76,7462.0,113.0989,113.1709,113.0899,113.1349,7462.0
2021-04-28 12:10:00,125.73,125.76,125.65,125.66,5586.0,113.1079,113.1349,113.0359,113.0449,5586.0
2021-04-28 12:15:00,125.61,125.64,125.55,125.63,3198.0,113.0,113.0269,112.946,113.0179,3198.0
2021-04-28 12:20:00,125.61,125.61,125.56,125.57,2500.0,113.0,113.0,112.955,112.964,2500.0
2021-04-28 12:25:00,125.57,125.61,125.57,125.59,2234.0,112.964,113.0,112.964,112.982,2234.0
2021-04-28 12:30:00,125.58,125.59,125.51,125.57,4307.0,112.973,112.982,112.91,112.964,4307.0
2021-04-28 12:35:00,125.6,125.62,125.55,125.62,1716.0,112.991,113.009,112.946,113.009,1716.0
2021-04-28 12:40:00,125.62,125.67,125.6,125.64,2802.0,113.009,113.0539,112.991,113.0269,2802.0
2021-04-28 12:45:00,125.67,125.74,125.67,125.72,6090.0,113.0539,113.1169,113.0539,113.0989,6090.0
2021-04-28 12:50:00,125.69,125.69,125.63,125.68,7660.0,113.0719,113.0719,113.0179,113.0629,7660.0
2021-04-28 12:55:00,125.66,125.7,125.63,125.68,3313.0,113.0449,113.0809,113.0179,113.0629,3313.0
2021-04-28 13:00:00,125.69,125.72,125.62,125.69,9167.0,113.0719,113.0989,113.009,113.0719,9167.0
2021-04-28 13:05:00,125.68,125.72,125.67,125.7,2272.0,113.0629,113.0989,113.0539,113.0809,2272.0
2021-04-28 13:10:00,125.71,125.78,125.66,125.77,3964.0,113.0899,113.1529,113.0449,113.1439,3964.0
2021-04-28 13:15:00,125.76,125.8,125.76,125.78,2744.0,113.1349,113.1709,113.1349,113.1529,2744.0
2021-04-28 13:20:00,125.78,125.78,125.67,125.69,1638.0,113.1529,113.1529,113.0539,113.0719,1638.0
2021-04-28 13:25:00,125.69,125.71,125.65,125.67,4264.0,113.0719,113.0899,113.0359,113.0539,4264.0
2021-04-28 13:30:00,125.65,125.68,125.63,125.66,3453.0,113.0359,113.0629,113.0179,113.0449,3453.0
2021-04-28 13:35:00,125.65,125.7,125.6,125.61,4518.0,113.0359,113.0809,112.991,113.0,4518.0
2021-04-28 13:40:00,125.64,125.68,125.62,125.64,2647.0,113.0269,113.0629,113.009,113.0269,2647.0
2021-04-28 13:45:00,125.64,125.64,125.56,125.61,3455.0,113.0269,113.0269,112.955,113.0,3455.0
2021-04-28 13:50:00,125.61,125.64,125.58,125.6,2895.0,113.0,113.0269,112.973,112.991,2895.0
2021-04-28 13:55:00,125.61,125.62,125.55,125.56,8635.0,113.0,113.009,112.946,112.955,8635.0
2021-04-28 14:00:00,125.54,125.66,125.41,125.41,9393.0,112.937,113.0449,112.82,112.82,9393.0
2021-04-28 14:05:00,125.4,125.4,125.3,125.31,6801.0,112.811,112.811,112.7211,112.7301,6801.0
2021-04-28 14:10:00,125.28,125.47,125.25,125.47,27558.0,112.7031,112.874,112.6761,112.874,27558.0
2021-04-28 14:15:00,125.46,125.48,125.36,125.44,4350.0,112.865,112.883,112.7751,112.847,4350.0
2021-04-28 14:20:00,125.44,125.58,125.44,125.55,3280.0,112.847,112.973,112.847,112.946,3280.0
2021-04-28 14:25:00,125.55,125.64,125.53,125.61,3071.0,112.946,113.0269,112.928,113.0,3071.0
2021-04-28 14:30:00,125.62,125.62,125.43,125.54,6968.0,113.009,113.009,112.838,112.937,6968.0
2021-04-28 14:35:00,125.6,125.76,125.58,125.74,6475.0,112.991,113.1349,112.973,113.1169,6475.0
2021-04-28 14:40:00,125.73,125.84,125.72,125.84,5166.0,113.1079,113.2069,113.0989,113.2069,5166.0
2021-04-28 14:45:00,125.85,125.86,125.73,125.75,6841.0,113.2159,113.2249,113.1079,113.1259,6841.0
2021-04-28 14:50:00,125.74,125.79,125.71,125.74,4086.0,113.1169,113.1619,113.0899,113.1169,4086.0
2021-04-28 14:55:00,125.73,125.73,125.57,125.57,8204.0,113.1079,113.1079,112.964,112.964,8204.0
2021-04-28 15:00:00,125.57,125.67,125.52,125.55,13728.0,112.964,113.0539,112.919,112.946,13728.0
2021-04-28 15:05:00,125.52,125.52,125.35,125.43,24250.0,112.919,112.919,112.7661,112.838,24250.0
2021-04-28 15:10:00,125.43,125.47,125.2,125.28,17931.0,112.838,112.874,112.6311,112.7031,17931.0
2021-04-28 15:15:00,125.3,125.4,125.28,125.37,14332.0,112.7211,112.811,112.7031,112.7841,14332.0
2021-04-28 15:20:00,125.38,125.48,125.38,125.46,4538.0,112.793,112.883,112.793,112.865,4538.0
2021-04-28 15:25:00,125.46,125.54,125.44,125.53,7338.0,112.865,112.937,112.847,112.928,7338.0
2021-04-28 15:30:00,125.51,125.51,125.31,125.33,12690.0,112.91,112.91,112.7301,112.7481,12690.0
2021-04-28 15:35:00,125.33,125.55,125.32,125.46,10200.0,112.7481,112.946,112.7391,112.865,10200.0
2021-04-28 15:40:00,125.49,125.52,125.41,125.41,7571.0,112.892,112.919,112.82,112.82,7571.0
2021-04-28 15:45:00,125.42,125.51,125.41,125.41,12346.0,112.829,112.91,112.82,112.82,12346.0
2021-04-28 15:50:00,125.44,125.45,125.25,125.3,27669.0,112.847,112.856,112.6761,112.7211,27669.0
2021-04-28 15:55:00,125.3,125.49,125.12,125.21,191665.0,112.7211,112.892,112.5591,112.6401,191665.0
2021-04-29 09:30:00,125.52,126.23,125.52,125.91,35991.0,112.919,113.5577,112.919,113.2698,35991.0
2021-04-29 09:35:00,125.92,126.24,125.92,126.06,11766.0,113.2788,113.5667,113.2788,113.4048,11766.0
2021-04-29 09:40:00,126.08,126.32,126.07,126.23,7849.0,113.4228,113.6387,113.4138,113.5577,7849.0
2021-04-29 09:45:00,126.32,126.62,126.17,126.59,18183.0,113.6387,113.9086,113.5037,113.8816,18183.0
2021-04-29 09:50:00,126.61,126.9,126.61,126.87,10113.0,113.8996,114.1605,113.8996,114.1335,10113.0
2021-04-29 09:55:00,126.95,126.95,126.73,126.73,4955.0,114.2054,114.2054,114.0075,114.0075,4955.0
2021-04-29 10:00:00,126.85,126.95,126.77,126.94,5690.0,114.1155,114.2054,114.0435,114.1964,5690.0
2021-04-29 10:05:00,126.93,127.26,126.88,127.23,30858.0,114.1874,114.4843,114.1425,114.4573,30858.0
2021-04-29 10:10:00,127.3,127.44,127.25,127.33,16399.0,114.5203,114.6462,114.4753,114.5473,16399.0
2021-04-29 10:15:00,127.31,127.4,127.17,127.27,16076.0,114.5293,114.6103,114.4033,114.4933,16076.0
2021-04-29 10:20:00,127.25,127.27,126.96,127.04,4473.0,114.4753,114.4933,114.2144,114.2864,4473.0
2021-04-29 10:25:00,127.02,127.15,126.88,126.98,6508.0,114.2684,114.3854,114.1425,114.2324,6508.0
2021-04-29 10:30:00,126.94,127.01,126.85,126.95,5491.0,114.1964,114.2594,114.1155,114.2054,5491.0
2021-04-29 10:35:00,126.97,127.0,126.82,126.94,6642.0,114.2234,114.2504,114.0885,114.1964,6642.0
2021-04-29 10:40:00,126.88,126.88,126.72,126.73,5827.0,114.1425,114.1425,113.9985,114.0075,5827.0
2021-04-29 10:45:00,126.69,127.01,126.67,126.88,8564.0,113.9715,114.2594,113.9535,114.1425,8564.0
2021-04-29 10:50:00,126.85,127.0,126.63,126.65,5035.0,114.1155,114.2504,113.9176,113.9356,5035.0
2021-04-29 10:55:00,126.65,126.68,126.57,126.65,4388.0,113.9356,113.9625,113.8636,113.9356,4388.0
2021-04-29 11:00:00,126.64,126.85,126.62,126.75,5114.0,113.9266,114.1155,113.9086,114.0255,5114.0
2021-04-29 11:05:00,126.77,127.11,126.77,127.06,5580.0,114.0435,114.3494,114.0435,114.3044,5580.0
2021-04-29 11:10:00,127.06,127.09,126.96,127.08,4620.0,114.3044,114.3314,114.2144,114.3224,4620.0
2021-04-29 11:15:00,127.06,127.11,127.04,127.04,3508.0,114.3044,114.3494,114.2864,114.2864,3508.0
2021-04-29 11:20:00,126.99,127.12,126.92,127.09,1703.0,114.2414,114.3584,114.1784,114.3314,1703.0
2021-04-29 11:25:00,127.13,127.15,126.92,126.96,3524.0,114.3674,114.3854,114.1784,114.2144,3524.0
2021-04-29 11:30:00,126.94,127.12,126.94,127.03,5230.0,114.1964,114.3584,114.1964,114.2774,5230.0
2021-04-29 11:35:00,127.02,127.02,126.91,126.96,6320.0,114.2684,114.2684,114.1694,114.2144,6320.0
2021-04-29 11:40:00,126.99,127.2,126.99,127.16,5195.0,114.2414,114.4303,114.2414,114.3944,5195.0
2021-04-29 11:45:00,127.15,127.15,127.02,127.02,2826.0,114.3854,114.3854,114.2684,114.2684,2826.0
2021-04-29 11:50:00,127.02,127.12,127.02,127.1,4987.0,114.2684,114.3584,114.2684,114.3404,4987.0
2021-04-29 11:55:00,127.08,127.35,127.07,127.25,7754.0,114.3224,114.5653,114.3134,114.4753,7754.0
2021-04-29 12:00:00,127.25,127.25,127.19,127.23,1644.0,114.4753,114.4753,114.4213,114.4573,1644.0
2021-04-29 12:05:00,127.21,127.24,127.04,127.04,3533.0,114.4393,114.4663,114.2864,114.2864,3533.0
2021-04-29 12:10:00,127.03,127.15,127.03,127.15,2429.0,114.2774,114.3854,114.2774,114.3854,2429.0
2021-04-29 12:15:00,127.16,127.21,127.11,127.17,4027.0,114.3944,114.4393,114.3494,114.4033,4027.0
2021-04-29 12:20:00,127.24,127.24,127.16,127.21,3457.0,114.4663,114.4663,114.3944,114.4393,3457.0
2021-04-29 12:25:00,127.24,127.27,127.04,127.09,7675.0,114.4663,114.4933,114.2864,114.3314,7675.0
2021-04-29 12:30:00,127.11,127.31,127.11,127.24,5461.0,114.3494,114.5293,114.3494,114.4663,5461.0
2021-04-29 12:35:00,127.26,127.28,127.16,127.18,2250.0,114.4843,114.5023,114.3944,114.4123,2250.0
2021-04-29 12:40:00,127.2,127.2,127.15,127.2,1661.0,114.4303,114.4303,114.3854,114.4303,1661.0
2021-04-29 12:45:00,127.18,127.29,127.18,127.25,4023.0,114.4123,114.5113,114.4123,114.4753,4023.0
2021-04-29 12:50:00,127.3,127.36,127.24,127.28,6159.0,114.5203,114.5743,114.4663,114.5023,6159.0
2021-04-29 12:55:00,127.25,127.34,127.23,127.31,3833.0,114.4753,114.5563,114.4573,114.5293,3833.0
2021-04-29 13:00:00,127.28,127.36,127.27,127.36,3718.0,114.5023,114.5743,114.4933,114.5743,3718.0
2021-04-29 13:05:00,127.38,127.44,127.38,127.42,4330.0,114.5923,114.6462,114.5923,114.6283,4330.0
2021-04-29 13:10:00,127.44,127.47,127.41,127.43,5435.0,114.6462,114.6732,114.6193,114.6372,5435.0
2021-04-29 13:15:00,127.41,127.42,127.35,127.38,3450.0,114.6193,114.6283,114.5653,114.5923,3450.0
2021-04-29 13:20:00,127.36,127.4,127.32,127.33,3789.0,114.5743,114.6103,114.5383,114.5473,3789.0
2021-04-29 13:25:00,127.36,127.4,127.24,127.24,6560.0,114.5743,114.6103,114.4663,114.4663,6560.0
2021-04-29 13:30:00,127.27,127.3,127.16,127.24,5817.0,114.4933,114.5203,114.3944,114.4663,5817.0
2021-04-29 13:35:00,127.22,127.36,127.19,127.34,7050.0,114.4483,114.5743,114.4213,114.5563,7050.0
2021-04-29 13:40:00,127.34,127.36,127.26,127.32,4892.0,114.5563,114.5743,114.4843,114.5383,4892.0
2021-04-29 13:45:00,127.32,127.35,127.28,127.3,4507.0,114.5383,114.5653,114.5023,114.5203,4507.0
2021-04-29 13:50:00,127.3,127.34,127.26,127.34,3556.0,114.5203,114.5563,114.4843,114.5563,3556.0
2021-04-29 13:55:00,127.33,127.34,127.15,127.27,4738.0,114.5473,114.5563,114.3854,114.4933,4738.0
2021-04-29 14:00:00,127.25,127.34,127.24,127.33,3444.0,114.4753,114.5563,114.4663,114.5473,3444.0
2021-04-29 14:05:00,127.34,127.41,127.32,127.34,5485.0,114.5563,114.6193,114.5383,114.5563,5485.0
2021-04-29 14:10:00,127.38,127.43,127.33,127.36,5137.0,114.5923,114.6372,114.5473,114.5743,5137.0
2021-04-29 14:15:00,127.38,127.49,127.38,127.42,6281.0,114.5923,114.6912,114.5923,114.6283,6281.0
2021-04-29 14:20:00,127.43,127.6,127.43,127.48,11018.0,114.6372,114.7902,114.6372,114.6822,11018.0
2021-04-29 14:25:00,127.49,127.67,127.48,127.6,8713.0,114.6912,114.8532,114.6822,114.7902,8713.0
2021-04-29 14:30:00,127.61,127.68,127.59,127.65,6793.0,114.7992,114.8621,114.7812,114.8352,6793.0
2021-04-29 14:35:00,127.7,127.71,127.58,127.63,6073.0,114.8801,114.8891,114.7722,114.8172,6073.0
2021-04-29 14:40:00,127.64,127.82,127.61,127.76,11175.0,114.8262,114.9881,114.7992,114.9341,11175.0
2021-04-29 14:45:00,127.8,127.93,127.72,127.84,18265.0,114.9701,115.0871,114.8981,115.0061,18265.0
2021-04-29 14:50:00,127.81,127.85,127.7,127.71,5087.0,114.9791,115.0151,114.8801,114.8891,5087.0
2021-04-29 14:55:00,127.7,127.7,127.62,127.63,5279.0,114.8801,114.8801,114.8082,114.8172,5279.0
2021-04-29 15:00:00,127.63,127.79,127.61,127.63,9930.0,114.8172,114.9611,114.7992,114.8172,9930.0
2021-04-29 15:05:00,127.64,127.7,127.63,127.69,5752.0,114.8262,114.8801,114.8172,114.8711,5752.0
2021-04-29 15:10:00,127.67,127.76,127.61,127.73,10269.0,114.8532,114.9341,114.7992,114.9071,10269.0
2021-04-29 15:15:00,127.73,127.8,127.69,127.76,9048.0,114.9071,114.9701,114.8711,114.9341,9048.0
2021-04-29 15:20:00,127.78,127.84,127.62,127.62,8624.0,114.9521,115.0061,114.8082,114.8082,8624.0
2021-04-29 15:25:00,127.6,127.64,127.54,127.54,6795.0,114.7902,114.8262,114.7362,114.7362,6795.0
2021-04-29 15:30:00,127.57,127.71,127.57,127.7,5196.0,114.7632,114.8891,114.7632,114.8801,5196.0
2021-04-29 15:35:00,127.69,127.8,127.69,127.71,8276.0,114.8711,114.9701,114.8711,114.8891,8276.0
2021-04-29 15:40:00,127.74,127.86,127.72,127.85,12131.0,114.9161,115.0241,114.8981,115.0151,12131.0
2021-04-29 15:45:00,127.85,127.97,127.82,127.85,16145.0,115.0151,115.123,114.9881,115.0151,16145.0
2021-04-29 15:50:00,127.78,127.89,127.68,127.84,29665.0,114.9521,115.0511,114.8621,115.0061,29665.0
2021-04-29 15:55:00,127.8,127.88,127.64,127.87,45077.0,114.9701,115.0421,114.8262,115.0331,45077.0
2021-04-30 09:30:00,128.0,128.0,127.43,127.56,31128.0,115.15,115.15,114.6372,114.7542,31128.0
2021-04-30 09:35:00,127.69,127.76,127.1,127.36,14674.0,114.8711,114.9341,114.3404,114.5743,14674.0
2021-04-30 09:40:00,127.36,127.61,127.35,127.61,7326.0,114.5743,114.7992,114.5653,114.7992,7326.0
2021-04-30 09:45:00,127.79,127.79,127.4,127.49,14285.0,114.9611,114.9611,114.6103,114.6912,14285.0
2021-04-30 09:50:00,127.51,127.75,127.32,127.66,32211.0,114.7092,114.9251,114.5383,114.8442,32211.0
2021-04-30 09:55:00,127.65,127.65,127.34,127.53,12798.0,114.8352,114.8352,114.5563,114.7272,12798.0
2021-04-30 10:00:00,127.58,127.82,127.33,127.46,13218.0,114.7722,114.9881,114.5473,114.6642,13218.0
2021-04-30 10:05:00,127.59,127.68,127.16,127.23,13327.0,114.7812,114.8621,114.3944,114.4573,13327.0
2021-04-30 10:10:00,127.23,127.27,127.02,127.16,14309.0,114.4573,114.4933,114.2684,114.3944,14309.0
2021-04-30 10:15:00,127.16,127.31,127.05,127.31,4099.0,114.3944,114.5293,114.2954,114.5293,4099.0
2021-04-30 10:20:00,127.25,127.25,127.09,127.11,4157.0,114.4753,114.4753,114.3314,114.3494,4157.0
2021-04-30 10:25:00,127.08,127.18,126.98,126.99,6396.0,114.3224,114.4123,114.2324,114.2414,6396.0
2021-04-30 10:30:00,126.94,126.95,126.57,126.59,5082.0,114.1964,114.2054,113.8636,113.8816,5082.0
2021-04-30 10:35:00,126.67,126.68,126.52,126.64,11393.0,113.9535,113.9625,113.8186,113.9266,11393.0
2021-04-30 10:40:00,126.6,126.68,126.42,126.46,9213.0,113.8906,113.9625,113.7286,113.7646,9213.0
2021-04-30 10:45:00,126.46,126.57,126.39,126.46,6907.0,113.7646,113.8636,113.7017,113.7646,6907.0
2021-04-30 10:50:00,126.48,126.66,126.44,126.66,10290.0,113.7826,113.9445,113.7466,113.9445,10290.0
2021-04-30 10:55:00,126.7,126.81,126.63,126.66,6772.0,113.9805,114.0795,113.9176,113.9445,6772.0
2021-04-30 11:00:00,126.65,126.71,126.5,126.67,15924.0,113.9356,113.9895,113.8006,113.9535,15924.0
2021-04-30 11:05:00,126.67,126.77,126.58,126.71,7614.0,113.9535,114.0435,113.8726,113.9895,7614.0
2021-04-30 11:10:00,126.72,126.91,126.72,126.83,4554.0,113.9985,114.1694,113.9985,114.0975,4554.0
2021-04-30 11:15:00,126.82,126.95,126.78,126.95,2231.0,114.0885,114.2054,114.0525,114.2054,2231.0
2021-04-30 11:20:00,126.96,127.05,126.93,126.94,5700.0,114.2144,114.2954,114.1874,114.1964,5700.0
2021-04-30 11:25:00,126.93,127.03,126.93,126.99,4521.0,114.1874,114.2774,114.1874,114.2414,4521.0
2021-04-30 11:30:00,126.95,126.96,126.79,126.84,6807.0,114.2054,114.2144,114.0615,114.1065,6807.0
2021-04-30 11:35:00,126.8,126.89,126.64,126.89,3346.0,114.0705,114.1515,113.9266,114.1515,3346.0
2021-04-30 11:40:00,126.8,126.95,126.8,126.91,3196.0,114.0705,114.2054,114.0705,114.1694,3196.0
2021-04-30 11:45:00,126.95,127.23,126.92,127.18,18449.0,114.2054,114.4573,114.1784,114.4123,18449.0
2021-04-30 11:50:00,127.13,127.2,127.0,127.03,5922.0,114.3674,114.4303,114.2504,114.2774,5922.0
2021-04-30 11:55:00,127.03,127.18,127.01,127.16,7375.0,114.2774,114.4123,114.2594,114.3944,7375.0
2021-04-30 12:00:00,127.19,127.19,127.09,127.19,2500.0,114.4213,114.4213,114.3314,114.4213,2500.0
2021-04-30 12:05:00,127.16,127.37,127.16,127.37,21302.0,114.3944,114.5833,114.3944,114.5833,21302.0
2021-04-30 12:10:00,127.38,127.41,127.23,127.25,5655.0,114.5923,114.6193,114.4573,114.4753,5655.0
2021-04-30 12:15:00,127.24,127.24,127.12,127.2,6261.0,114.4663,114.4663,114.3584,114.4303,6261.0
2021-04-30 12:20:00,127.17,127.23,127.12,127.18,3246.0,114.4033,114.4573,114.3584,114.4123,3246.0
2021-04-30 12:25:00,127.18,127.18,126.98,126.99,11454.0,114.4123,114.4123,114.2324,114.2414,11454.0
2021-04-30 12:30:00,127.03,127.03,126.84,127.0,9211.0,114.2774,114.2774,114.1065,114.2504,9211.0
2021-04-30 12:35:00,127.01,127.04,126.88,126.93,3380.0,114.2594,114.2864,114.1425,114.1874,3380.0
2021-04-30 12:40:00,126.96,127.03,126.89,126.99,2644.0,114.2144,114.2774,114.1515,114.2414,2644.0
2021-04-30 12:45:00,126.98,127.02,126.9,126.92,3310.0,114.2324,114.2684,114.1605,114.1784,3310.0
2021-04-30 12:50:00,126.9,126.97,126.9,126.92,2017.0,114.1605,114.2234,114.1605,114.1784,2017.0
2021-04-30 12:55:00,126.92,126.94,126.88,126.94,2569.0,114.1784,114.1964,114.1425,114.1964,2569.0
2021-04-30 13:00:00,126.96,126.97,126.76,126.8,6167.0,114.2144,114.2234,114.0345,114.0705,6167.0
2021-04-30 13:05:00,126.84,126.88,126.76,126.79,2815.0,114.1065,114.1425,114.0345,114.0615,2815.0
2021-04-30 13:10:00,126.79,126.83,126.7,126.77,5652.0,114.0615,114.0975,113.9805,114.0435,5652.0
2021-04-30 13:15:00,126.8,126.89,126.8,126.8,1860.0,114.0705,114.1515,114.0705,114.0705,1860.0
2021-04-30 13:20:00,126.79,126.92,126.78,126.89,2783.0,114.0615,114.1784,114.0525,114.1515,2783.0
2021-04-30 13:25:00,126.92,126.98,126.88,126.96,3430.0,114.1784,114.2324,114.1425,114.2144,3430.0
2021-04-30 13:30:00,126.99,127.02,126.87,126.92,5546.0,114.2414,114.2684,114.1335,114.1784,5546.0
2021-04-30 13:35:00,126.87,126.97,126.87,126.95,1865.0,114.1335,114.2234,114.1335,114.2054,1865.0
2021-04-30 13:40:00,126.95,127.07,126.91,127.03,4949.0,114.2054,114.3134,114.1694,114.2774,4949.0
2021-04-30 13:45:00,127.0,127.04,126.92,127.01,4724.0,114.2504,114.2864,114.1784,114.2594,4724.0
2021-04-30 13:50:00,127.0,127.04,126.92,126.97,3576.0,114.2504,114.2864,114.1784,114.2234,3576.0
2021-04-30 13:55:00,126.93,127.06,126.92,126.98,4601.0,114.1874,114.3044,114.1784,114.2324,4601.0
2021-04-30 14:00:00,127.0,127.01,126.91,126.91,6009.0,114.2504,114.2594,114.1694,114.1694,6009.0
2021-04-30 14:05:00,126.9,126.97,126.81,126.87,5279.0,114.1605,114.2234,114.0795,114.1335,5279.0
2021-04-30 14:10:00,126.85,126.9,126.79,126.86,4145.0,114.1155,114.1605,114.0615,114.1245,4145.0
2021-04-30 14:15:00,126.93,127.06,126.93,127.06,2972.0,114.1874,114.3044,114.1874,114.3044,2972.0
2021-04-30 14:20:00,127.05,127.07,126.98,127.04,5722.0,114.2954,114.3134,114.2324,114.2864,5722.0
2021-04-30 14:25:00,127.03,127.14,127.01,127.1,4519.0,114.2774,114.3764,114.2594,114.3404,4519.0
2021-04-30 14:30:00,127.1,127.12,127.0,127.0,5067.0,114.3404,114.3584,114.2504,114.2504,5067.0
2021-04-30 14:35:00,127.02,127.03,126.94,126.98,4780.0,114.2684,114.2774,114.1964,114.2324,4780.0
2021-04-30 14:40:00,126.94,127.0,126.89,126.97,3989.0,114.1964,114.2504,114.1515,114.2234,3989.0
2021-04-30 14:45:00,126.97,127.01,126.94,127.0,6034.0,114.2234,114.2594,114.1964,114.2504,6034.0
2021-04-30 14:50:00,127.0,127.03,126.93,126.97,6194.0,114.2504,114.2774,114.1874,114.2234,6194.0
2021-04-30 14:55:00,126.98,126.98,126.82,126.84,9768.0,114.2324,114.2324,114.0885,114.1065,9768.0
2021-04-30 15:00:00,126.84,126.92,126.82,126.88,8647.0,114.1065,114.1784,114.0885,114.1425,8647.0
2021-04-30 15:05:00,126.88,126.9,126.76,126.77,9172.0,114.1425,114.1605,114.0345,114.0435,9172.0
2021-04-30 15:10:00,126.75,126.86,126.75,126.86,6030.0,114.0255,114.1245,114.0255,114.1245,6030.0
2021-04-30 15:15:00,126.83,126.87,126.75,126.87,5769.0,114.0975,114.1335,114.0255,114.1335,5769.0
2021-04-30 15:20:00,126.86,126.95,126.75,126.86,10156.0,114.1245,114.2054,114.0255,114.1245,10156.0
2021-04-30 15:25:00,126.86,127.16,126.86,127.11,16782.0,114.1245,114.3944,114.1245,114.3494,16782.0
2021-04-30 15:30:00,127.15,127.15,127.04,127.09,17075.0,114.3854,114.3854,114.2864,114.3314,17075.0
2021-04-30 15:35:00,127.09,127.12,127.02,127.07,15407.0,114.3314,114.3584,114.2684,114.3134,15407.0
2021-04-30 15:40:00,127.06,127.08,126.89,126.89,20720.0,114.3044,114.3224,114.1515,114.1515,20720.0
2021-04-30 15:45:00,126.89,126.94,126.66,126.93,19914.0,114.1515,114.1964,113.9445,114.1874,19914.0
2021-04-30 15:50:00,126.91,127.06,126.9,127.0,37005.0,114.1694,114.3044,114.1605,114.2504,37005.0
2021-04-30 15:55:00,126.97,127.04,126.71,126.79,114544.0,114.2234,114.2864,113.9895,114.0615,114544.0
2021-05-03 09:30:00,127.54,127.67,127.25,127.27,29509.0,114.7362,114.8532,114.4753,114.4933,29509.0
2021-05-03 09:35:00,127.34,127.76,127.23,127.73,15346.0,114.5563,114.9341,114.4573,114.9071,15346.0
2021-05-03 09:40:00,127.75,128.16,127.73,128.08,13961.0,114.9251,115.294,114.9071,115.222,13961.0
2021-05-03 09:45:00,128.05,128.2,128.01,128.17,9389.0,115.195,115.3299,115.159,115.303,9389.0
2021-05-03 09:50:00,128.17,128.37,128.07,128.07,14714.0,115.303,115.4829,115.213,115.213,14714.0
2021-05-03 09:55:00,128.13,128.22,127.94,128.14,9568.0,115.267,115.3479,115.096,115.276,9568.0
2021-05-03 10:00:00,128.12,128.15,127.82,127.87,10439.0,115.258,115.285,114.9881,115.0331,10439.0
2021-05-03 10:05:00,127.83,127.9,127.75,127.78,4654.0,114.9971,115.0601,114.9251,114.9521,4654.0
2021-05-03 10:10:00,127.83,127.86,127.74,127.75,4236.0,114.9971,115.0241,114.9161,114.9251,4236.0
2021-05-03 10:15:00,127.76,127.81,127.6,127.63,5404.0,114.9341,114.9791,114.7902,114.8172,5404.0
2021-05-03 10:20:00,127.63,127.8,127.53,127.78,4450.0,114.8172,114.9701,114.7272,114.9521,4450.0
2021-05-03 10:25:00,127.79,128.01,127.76,127.98,7010.0,114.9611,115.159,114.9341,115.132,7010.0
2021-05-03 10:30:00,127.92,128.07,127.88,128.0,5067.0,115.0781,115.213,115.0421,115.15,5067.0
2021-05-03 10:35:00,128.02,128.16,127.93,128.15,5534.0,115.168,115.294,115.0871,115.285,5534.0
2021-05-03 10:40:00,128.13,128.34,128.12,128.33,9548.0,115.267,115.4559,115.258,115.4469,9548.0
2021-05-03 10:45:00,128.31,128.36,128.19,128.27,5890.0,115.4289,115.4739,115.3209,115.3929,5890.0
2021-05-03 10:50:00,128.28,128.41,128.2,128.41,11657.0,115.4019,115.5189,115.3299,115.5189,11657.0
2021-05-03 10:55:00,128.41,128.48,128.31,128.44,8816.0,115.5189,115.5818,115.4289,115.5459,8816.0
2021-05-03 11:00:00,128.45,128.45,128.26,128.29,5652.0,115.5548,115.5548,115.3839,115.4109,5652.0
2021-05-03 11:05:00,128.32,128.39,128.25,128.38,6441.0,115.4379,115.5009,115.3749,115.4919,6441.0
2021-05-03 11:10:00,128.39,128.59,128.39,128.51,9363.0,115.5009,115.6808,115.5009,115.6088,9363.0
2021-05-03 11:15:00,128.5,128.64,128.46,128.54,7451.0,115.5998,115.7258,115.5638,115.6358,7451.0
2021-05-03 11:20:00,128.54,128.56,128.42,128.42,12544.0,115.6358,115.6538,115.5279,115.5279,12544.0
2021-05-03 11:25:00,128.45,128.74,128.45,128.72,9436.0,115.5548,115.8157,115.5548,115.7977,9436.0
2021-05-03 11:30:00,128.72,128.74,128.64,128.7,4736.0,115.7977,115.8157,115.7258,115.7798,4736.0
2021-05-03 11:35:00,128.7,128.81,128.67,128.67,4876.0,115.7798,115.8787,115.7528,115.7528,4876.0
2021-05-03 11:40:00,128.67,128.73,128.61,128.73,3248.0,115.7528,115.8067,115.6988,115.8067,3248.0
2021-05-03 11:45:00,128.72,128.78,128.65,128.7,5620.0,115.7977,115.8517,115.7348,115.7798,5620.0
2021-05-03 11:50:00,128.75,128.91,128.7,128.91,7095.0,115.8247,115.9687,115.7798,115.9687,7095.0
2021-05-03 11:55:00,128.9,129.02,128.88,128.97,7347.0,115.9597,116.0676,115.9417,116.0226,7347.0
2021-05-03 12:00:00,128.96,128.96,128.85,128.87,7419.0,116.0136,116.0136,115.9147,115.9327,7419.0
2021-05-03 12:05:00,128.89,128.92,128.74,128.74,5622.0,115.9507,115.9777,115.8157,115.8157,5622.0
2021-05-03 12:10:00,128.74,128.79,128.68,128.79,3613.0,115.8157,115.8607,115.7618,115.8607,3613.0
2021-05-03 12:15:00,128.83,128.86,128.72,128.74,4306.0,115.8967,115.9237,115.7977,115.8157,4306.0
2021-05-03 12:20:00,128.71,128.81,128.69,128.74,5523.0,115.7887,115.8787,115.7708,115.8157,5523.0
2021-05-03 12:25:00,128.76,128.86,128.76,128.85,2605.0,115.8337,115.9237,115.8337,115.9147,2605.0
2021-05-03 12:30:00,128.86,128.94,128.82,128.9,3172.0,115.9237,115.9957,115.8877,115.9597,3172.0
2021-05-03 12:35:00,128.86,128.89,128.73,128.73,18712.0,115.9237,115.9507,115.8067,115.8067,18712.0
2021-05-03 12:40:00,128.74,128.81,128.72,128.8,6635.0,115.8157,115.8787,115.7977,115.8697,6635.0
2021-05-03 12:45:00,128.78,128.79,128.59,128.61,12929.0,115.8517,115.8607,115.6808,115.6988,12929.0
2021-05-03 12:50:00,128.62,128.86,128.55,128.8,13989.0,115.7078,115.9237,115.6448,115.8697,13989.0
2021-05-03 12:55:00,128.81,128.87,128.72,128.79,13621.0,115.8787,115.9327,115.7977,115.8607,13621.0
2021-05-03 13:00:00,128.79,128.79,128.64,128.65,7973.0,115.8607,115.8607,115.7258,115.7348,7973.0
2021-05-03 13:05:00,128.68,128.72,128.58,128.72,4223.0,115.7618,115.7977,115.6718,115.7977,4223.0
2021-05-03 13:10:00,128.74,128.81,128.74,128.79,5111.0,115.8157,115.8787,115.8157,115.8607,5111.0
2021-05-03 13:15:00,128.82,128.82,128.66,128.66,10950.0,115.8877,115.8877,115.7438,115.7438,10950.0
2021-05-03 13:20:00,128.66,128.7,128.61,128.67,5391.0,115.7438,115.7798,115.6988,115.7528,5391.0
2021-05-03 13:25:00,128.65,128.77,128.64,128.75,11875.0,115.7348,115.8427,115.7258,115.8247,11875.0
2021-05-03 13:30:00,128.77,128.77,128.65,128.71,7709.0,115.8427,115.8427,115.7348,115.7887,7709.0
2021-05-03 13:35:00,128.71,128.76,128.68,128.69,10461.0,115.7887,115.8337,115.7618,115.7708,10461.0
2021-05-03 13:40:00,128.68,128.76,128.63,128.67,10061.0,115.7618,115.8337,115.7168,115.7528,10061.0
2021-05-03 13:45:00,128.64,128.7,128.52,128.63,10113.0,115.7258,115.7798,115.6178,115.7168,10113.0
2021-05-03 13:50:00,128.59,128.73,128.59,128.66,3908.0,115.6808,115.8067,115.6808,115.7438,3908.0
2021-05-03 13:55:00,128.66,128.74,128.58,128.61,8976.0,115.7438,115.8157,115.6718,115.6988,8976.0
2021-05-03 14:00:00,128.58,128.66,128.54,128.66,4972.0,115.6718,115.7438,115.6358,115.7438,4972.0
2021-05-03 14:05:00,128.66,128.74,128.64,128.64,10867.0,115.7438,115.8157,115.7258,115.7258,10867.0
2021-05-03 14:10:00,128.65,128.71,128.64,128.65,5659.0,115.7348,115.7887,115.7258,115.7348,5659.0
2021-05-03 14:15:00,128.63,128.69,128.57,128.65,6865.0,115.7168,115.7708,115.6628,115.7348,6865.0
2021-05-03 14:20:00,128.64,128.64,128.54,128.56,7117.0,115.7258,115.7258,115.6358,115.6538,7117.0
2021-05-03 14:25:00,128.57,128.67,128.51,128.6,8274.0,115.6628,115.7528,115.6088,115.6898,8274.0
2021-05-03 14:30:00,128.58,128.7,128.58,128.7,7059.0,115.6718,115.7798,115.6718,115.7798,7059.0
2021-05-03 14:35:00,128.64,128.81,128.64,128.78,6369.0,115.7258,115.8787,115.7258,115.8517,6369.0
2021-05-03 14:40:00,128.79,128.92,128.79,128.86,5125.0,115.8607,115.9777,115.8607,115.9237,5125.0
2021-05-03 14:45:00,128.88,128.95,128.85,128.88,8050.0,115.9417,116.0047,115.9147,115.9417,8050.0
2021-05-03 14:50:00,128.91,129.06,128.91,129.05,9764.0,115.9687,116.1036,115.9687,116.0946,9764.0
2021-05-03 14:55:00,129.06,129.09,128.9,128.9,6591.0,116.1036,116.1306,115.9597,115.9597,6591.0
2021-05-03 15:00:00,128.88,128.88,128.72,128.72,11136.0,115.9417,115.9417,115.7977,115.7977,11136.0
2021-05-03 15:05:00,128.72,128.74,128.58,128.68,18921.0,115.7977,115.8157,115.6718,115.7618,18921.0
2021-05-03 15:10:00,128.66,128.68,128.49,128.55,8200.0,115.7438,115.7618,115.5908,115.6448,8200.0
2021-05-03 15:15:00,128.55,128.57,128.4,128.41,9481.0,115.6448,115.6628,115.5099,115.5189,9481.0
2021-05-03 15:20:00,128.41,128.55,128.4,128.53,10289.0,115.5189,115.6448,115.5099,115.6268,10289.0
2021-05-03 15:25:00,128.51,128.51,128.4,128.42,12667.0,115.6088,115.6088,115.5099,115.5279,12667.0
2021-05-03 15:30:00,128.43,128.43,128.24,128.29,18721.0,115.5369,115.5369,115.3659,115.4109,18721.0
2021-05-03 15:35:00,128.3,128.42,128.3,128.37,16899.0,115.4199,115.5279,115.4199,115.4829,16899.0
2021-05-03 15:40:00,128.37,128.37,128.19,128.23,20853.0,115.4829,115.4829,115.3209,115.3569,20853.0
2021-05-03 15:45:00,128.23,128.25,128.11,128.15,15618.0,115.3569,115.3749,115.249,115.285,15618.0
2021-05-03 15:50:00,128.14,128.17,128.0,128.04,25674.0,115.276,115.303,115.15,115.186,25674.0
2021-05-03 15:55:00,128.02,128.13,127.91,128.1,53091.0,115.168,115.267,115.0691,115.24,53091.0
2021-05-04 09:30:00,128.25,128.57,128.04,128.12,43231.0,115.3749,115.6628,115.186,115.258,43231.0
2021-05-04 09:35:00,128.11,128.31,128.06,128.22,23994.0,115.249,115.4289,115.204,115.3479,23994.0
2021-05-04 09:40:00,128.31,128.31,128.02,128.04,8603.0,115.4289,115.4289,115.168,115.186,8603.0
2021-05-04 09:45:00,128.04,128.11,127.71,127.76,14167.0,115.186,115.249,114.8891,114.9341,14167.0
2021-05-04 09:50:00,127.79,127.79,127.57,127.57,18038.0,114.9611,114.9611,114.7632,114.7632,18038.0
2021-05-04 09:55:00,127.58,127.81,127.47,127.73,14487.0,114.7722,114.9791,114.6732,114.9071,14487.0
2021-05-04 10:00:00,127.73,127.85,127.66,127.75,19302.0,114.9071,115.0151,114.8442,114.9251,19302.0
2021-05-04 10:05:00,127.74,127.83,127.42,127.83,20238.0,114.9161,114.9971,114.6283,114.9971,20238.0
2021-05-04 10:10:00,127.8,128.03,127.63,128.01,15382.0,114.9701,115.177,114.8172,115.159,15382.0
2021-05-04 10:15:00,128.02,128.02,127.73,127.93,16327.0,115.168,115.168,114.9071,115.0871,16327.0
2021-05-04 10:20:00,127.89,128.01,127.79,127.92,19784.0,115.0511,115.159,114.9611,115.0781,19784.0
2021-05-04 10:25:00,128.0,128.2,127.98,127.99,8989.0,115.15,115.3299,115.132,115.141,8989.0
2021-05-04 10:30:00,127.99,128.12,127.77,127.82,17806.0,115.141,115.258,114.9431,114.9881,17806.0
2021-05-04 10:35:00,127.9,128.05,127.73,127.98,23199.0,115.0601,115.195,114.9071,115.132,23199.0
2021-05-04 10:40:00,127.99,128.0,127.74,127.76,11599.0,115.141,115.15,114.9161,114.9341,11599.0
2021-05-04 10:45:00,127.76,127.8,127.63,127.79,16278.0,114.9341,114.9701,114.8172,114.9611,16278.0
2021-05-04 10:50:00,127.78,127.8,127.62,127.66,16027.0,114.9521,114.9701,114.8082,114.8442,16027.0
2021-05-04 10:55:00,127.7,127.83,127.65,127.78,18852.0,114.8801,114.9971,114.8352,114.9521,18852.0
2021-05-04 11:00:00,127.73,128.07,127.57,128.02,13843.0,114.9071,115.213,114.7632,115.168,13843.0
2021-05-04 11:05:00,128.0,128.01,127.75,127.94,5000.0,115.15,115.159,114.9251,115.096,5000.0
2021-05-04 11:10:00,128.0,128.01,127.58,127.65,10708.0,115.15,115.159,114.7722,114.8352,10708.0
2021-05-04 11:15:00,127.64,127.66,127.52,127.57,11670.0,114.8262,114.8442,114.7182,114.7632,11670.0
2021-05-04 11:20:00,127.57,127.63,127.48,127.52,13360.0,114.7632,114.8172,114.6822,114.7182,13360.0
2021-05-04 11:25:00,127.51,127.78,127.44,127.76,35415.0,114.7092,114.9521,114.6462,114.9341,35415.0
2021-05-04 11:30:00,127.75,127.9,127.7,127.81,16332.0,114.9251,115.0601,114.8801,114.9791,16332.0
2021-05-04 11:35:00,127.85,128.24,127.81,128.17,26662.0,115.0151,115.3659,114.9791,115.303,26662.0
2021-05-04 11:40:00,128.14,128.2,127.98,128.17,7224.0,115.276,115.3299,115.132,115.303,7224.0
2021-05-04 11:45:00,128.13,128.14,127.96,127.97,10652.0,115.267,115.276,115.114,115.123,10652.0
2021-05-04 11:50:00,127.95,127.97,127.74,127.74,5621.0,115.105,115.123,114.9161,114.9161,5621.0
2021-05-04 11:55:00,127.74,127.78,127.58,127.63,12414.0,114.9161,114.9521,114.7722,114.8172,12414.0
2021-05-04 12:00:00,127.58,127.77,127.57,127.71,12115.0,114.7722,114.9431,114.7632,114.8891,12115.0
2021-05-04 12:05:00,127.71,127.83,127.68,127.71,10483.0,114.8891,114.9971,114.8621,114.8891,10483.0
2021-05-04 12:10:00,127.74,127.9,127.74,127.87,21041.0,114.9161,115.0601,114.9161,115.0331,21041.0
2021-05-04 12:15:00,127.88,127.97,127.79,127.95,31105.0,115.0421,115.123,114.9611,115.105,31105.0
2021-05-04 12:20:00,127.94,127.94,127.85,127.88,17201.0,115.096,115.096,115.0151,115.0421,17201.0
2021-05-04 12:25:00,127.84,127.87,127.75,127.75,19609.0,115.0061,115.0331,114.9251,114.9251,19609.0
2021-05-04 12:30:00,127.72,127.79,127.64,127.68,12080.0,114.8981,114.9611,114.8262,114.8621,12080.0
2021-05-04 12:35:00,127.7,127.88,127.67,127.84,10674.0,114.8801,115.0421,114.8532,115.0061,10674.0
2021-05-04 12:40:00,127.86,127.93,127.83,127.9,7200.0,115.0241,115.0871,114.9971,115.0601,7200.0
2021-05-04 12:45:00,127.92,128.2,127.92,128.13,8072.0,115.0781,115.3299,115.0781,115.267,8072.0
2021-05-04 12:50:00,128.12,128.4,128.12,128.34,8041.0,115.258,115.5099,115.258,115.4559,8041.0
2021-05-04 12:55:00,128.34,128.42,128.24,128.26,7371.0,115.4559,115.5279,115.3659,115.3839,7371.0
2021-05-04 13:00:00,128.26,128.36,128.18,128.3,6914.0,115.3839,115.4739,115.312,115.4199,6914.0
2021-05-04 13:05:00,128.28,128.28,128.09,128.13,6140.0,115.4019,115.4019,115.231,115.267,6140.0
2021-05-04 13:10:00,128.11,128.17,128.02,128.14,15498.0,115.249,115.303,115.168,115.276,15498.0
2021-05-04 13:15:00,128.14,128.17,127.88,127.98,13429.0,115.276,115.303,115.0421,115.132,13429.0
2021-05-04 13:20:00,127.95,128.0,127.87,127.92,14807.0,115.105,115.15,115.0331,115.0781,14807.0
2021-05-04 13:25:00,127.9,128.02,127.84,128.0,9984.0,115.0601,115.168,115.0061,115.15,9984.0
2021-05-04 13:30:00,128.02,128.09,127.87,127.9,15871.0,115.168,115.231,115.0331,115.0601,15871.0
2021-05-04 13:35:00,127.93,127.98,127.85,127.85,8026.0,115.0871,115.132,115.0151,115.0151,8026.0
2021-05-04 13:40:00,127.89,128.08,127.86,128.06,13051.0,115.0511,115.222,115.0241,115.204,13051.0
2021-05-04 13:45:00,128.05,128.05,127.81,127.81,19056.0,115.195,115.195,114.9791,114.9791,19056.0
2021-05-04 13:50:00,127.84,127.86,127.72,127.76,14759.0,115.0061,115.0241,114.8981,114.9341,14759.0
2021-05-04 13:55:00,127.72,128.02,127.72,127.99,9152.0,114.8981,115.168,114.8981,115.141,9152.0
2021-05-04 14:00:00,127.96,127.97,127.86,127.95,11746.0,115.114,115.123,115.0241,115.105,11746.0
2021-05-04 14:05:00,128.02,128.12,127.97,128.08,12453.0,115.168,115.258,115.123,115.222,12453.0
2021-05-04 14:10:00,128.09,128.14,127.98,127.98,10356.0,115.231,115.276,115.132,115.132,10356.0
2021-05-04 14:15:00,127.98,128.02,127.93,127.93,6928.0,115.132,115.168,115.0871,115.0871,6928.0
2021-05-04 14:20:00,127.88,127.9,127.71,127.77,16642.0,115.0421,115.0601,114.8891,114.9431,16642.0
2021-05-04 14:25:00,127.78,127.89,127.77,127.88,10225.0,114.9521,115.0511,114.9431,115.0421,10225.0
2021-05-04 14:30:00,127.86,127.94,127.82,127.82,9049.0,115.0241,115.096,114.9881,114.9881,9049.0
2021-05-04 14:35:00,127.84,127.86,127.68,127.68,10706.0,115.0061,115.0241,114.8621,114.8621,10706.0
2021-05-04 14:40:00,127.68,127.8,127.66,127.69,10803.0,114.8621,114.9701,114.8442,114.8711,10803.0
2021-05-04 14:45:00,127.72,127.75,127.61,127.7,10580.0,114.8981,114.9251,114.7992,114.8801,10580.0
2021-05-04 14:50:00,127.7,127.71,127.64,127.71,8763.0,114.8801,114.8891,114.8262,114.8891,8763.0
2021-05-04 14:55:00,127.72,127.77,127.65,127.65,14233.0,114.8981,114.9431,114.8352,114.8352,14233.0
2021-05-04 15:00:00,127.64,127.78,127.61,127.72,17080.0,114.8262,114.9521,114.7992,114.8981,17080.0
2021-05-04 15:05:00,127.72,127.74,127.57,127.66,11325.0,114.8981,114.9161,114.7632,114.8442,11325.0
2021-05-04 15:10:00,127.68,127.72,127.63,127.67,9833.0,114.8621,114.8981,114.8172,114.8532,9833.0
2021-05-04 15:15:00,127.66,127.68,127.53,127.56,14044.0,114.8442,114.8621,114.7272,114.7542,14044.0
2021-05-04 15:20:00,127.56,127.65,127.54,127.62,12330.0,114.7542,114.8352,114.7362,114.8082,12330.0
2021-05-04 15:25:00,127.62,127.78,127.6,127.72,18804.0,114.8082,114.9521,114.7902,114.8981,18804.0
2021-05-04 15:30:00,127.71,127.74,127.64,127.7,25921.0,114.8891,114.9161,114.8262,114.8801,25921.0
2021-05-04 15:35:00,127.74,127.9,127.7,127.85,39478.0,114.9161,115.0601,114.8801,115.0151,39478.0
2021-05-04 15:40:00,127.85,127.9,127.66,127.66,38880.0,115.0151,115.0601,114.8442,114.8442,38880.0
2021-05-04 15:45:00,127.65,127.67,127.54,127.58,33561.0,114.8352,114.8532,114.7362,114.7722,33561.0
2021-05-04 15:50:00,127.61,127.8,127.61,127.68,64322.0,114.7992,114.9701,114.7992,114.8621,64322.0
2021-05-04 15:55:00,127.67,127.84,127.53,127.84,123403.0,114.8532,115.0061,114.7272,115.0061,123403.0
2021-05-05 09:30:00,127.52,127.74,126.74,126.75,31587.0,114.7182,114.9161,114.0165,114.0255,31587.0
2021-05-05 09:35:00,126.73,126.88,126.32,126.68,14631.0,114.0075,114.1425,113.6387,113.9625,14631.0
2021-05-05 09:40:00,126.61,126.79,126.4,126.4,10075.0,113.8996,114.0615,113.7106,113.7106,10075.0
2021-05-05 09:45:00,126.38,126.69,126.1,126.67,25122.0,113.6927,113.9715,113.4408,113.9535,25122.0
2021-05-05 09:50:00,126.64,126.85,126.47,126.72,12206.0,113.9266,114.1155,113.7736,113.9985,12206.0
2021-05-05 09:55:00,126.77,127.0,126.64,127.0,11702.0,114.0435,114.2504,113.9266,114.2504,11702.0
2021-05-05 10:00:00,127.0,127.0,126.81,126.84,13539.0,114.2504,114.2504,114.0795,114.1065,13539.0
2021-05-05 10:05:00,126.84,127.01,126.74,126.97,34830.0,114.1065,114.2594,114.0165,114.2234,34830.0
2021-05-05 10:10:00,126.98,127.09,126.87,126.93,11362.0,114.2324,114.3314,114.1335,114.1874,11362.0
2021-05-05 10:15:00,126.96,126.97,126.67,126.68,15614.0,114.2144,114.2234,113.9535,113.9625,15614.0
2021-05-05 10:20:00,126.68,126.84,126.55,126.68,21499.0,113.9625,114.1065,113.8456,113.9625,21499.0
2021-05-05 10:25:00,126.73,126.76,126.43,126.46,22828.0,114.0075,114.0345,113.7376,113.7646,22828.0
2021-05-05 10:30:00,126.44,126.52,126.22,126.29,23923.0,113.7466,113.8186,113.5487,113.6117,23923.0
2021-05-05 10:35:00,126.3,126.34,126.1,126.14,19073.0,113.6207,113.6567,113.4408,113.4768,19073.0
2021-05-05 10:40:00,126.12,126.17,125.92,126.1,29462.0,113.4588,113.5037,113.2788,113.4408,29462.0
2021-05-05 10:45:00,126.05,126.19,125.9,126.03,27388.0,113.3958,113.5217,113.2608,113.3778,27388.0
2021-05-05 10:50:00,126.02,126.15,126.02,126.1,17949.0,113.3688,113.4857,113.3688,113.4408,17949.0
2021-05-05 10:55:00,126.13,126.15,126.0,126.03,14467.0,113.4678,113.4857,113.3508,113.3778,14467.0
2021-05-05 11:00:00,126.0,126.11,125.85,125.89,22513.0,113.3508,113.4498,113.2159,113.2518,22513.0
2021-05-05 11:05:00,125.88,126.1,125.78,126.06,21099.0,113.2429,113.4408,113.1529,113.4048,21099.0
2021-05-05 11:10:00,126.05,126.2,125.96,126.16,18187.0,113.3958,113.5307,113.3148,113.4947,18187.0
2021-05-05 11:15:00,126.18,126.2,125.82,125.85,37645.0,113.5127,113.5307,113.1889,113.2159,37645.0
2021-05-05 11:20:00,125.85,126.02,125.83,125.9,27344.0,113.2159,113.3688,113.1979,113.2608,27344.0
2021-05-05 11:25:00,125.9,126.04,125.89,126.04,13164.0,113.2608,113.3868,113.2518,113.3868,13164.0
2021-05-05 11:30:00,126.06,126.22,126.04,126.2,13527.0,113.4048,113.5487,113.3868,113.5307,13527.0
2021-05-05 11:35:00,126.21,126.28,126.1,126.26,12332.0,113.5397,113.6027,113.4408,113.5847,12332.0
2021-05-05 11:40:00,126.23,126.39,126.23,126.35,12479.0,113.5577,113.7017,113.5577,113.6657,12479.0
2021-05-05 11:45:00,126.34,126.49,126.33,126.41,15715.0,113.6567,113.7916,113.6477,113.7196,15715.0
2021-05-05 11:50:00,126.41,126.46,126.37,126.38,15439.0,113.7196,113.7646,113.6837,113.6927,15439.0
2021-05-05 11:55:00,126.4,126.68,126.39,126.61,8981.0,113.7106,113.9625,113.7017,113.8996,8981.0
2021-05-05 12:00:00,126.6,126.72,126.57,126.7,5621.0,113.8906,113.9985,113.8636,113.9805,5621.0
2021-05-05 12:05:00,126.7,126.78,126.51,126.58,7860.0,113.9805,114.0525,113.8096,113.8726,7860.0
2021-05-05 12:10:00,126.58,126.64,126.49,126.51,8695.0,113.8726,113.9266,113.7916,113.8096,8695.0
2021-05-05 12:15:00,126.52,126.52,126.33,126.35,14796.0,113.8186,113.8186,113.6477,113.6657,14796.0
2021-05-05 12:20:00,126.35,126.5,126.34,126.44,14409.0,113.6657,113.8006,113.6567,113.7466,14409.0
2021-05-05 12:25:00,126.44,126.58,126.44,126.51,15203.0,113.7466,113.8726,113.7466,113.8096,15203.0
2021-05-05 12:30:00,126.52,126.73,126.5,126.63,21084.0,113.8186,114.0075,113.8006,113.9176,21084.0
2021-05-05 12:35:00,126.63,126.72,126.57,126.72,12651.0,113.9176,113.9985,113.8636,113.9985,12651.0
2021-05-05 12:40:00,126.73,126.88,126.71,126.75,7456.0,114.0075,114.1425,113.9895,114.0255,7456.0
2021-05-05 12:45:00,126.71,126.73,126.65,126.67,15820.0,113.9895,114.0075,113.9356,113.9535,15820.0
2021-05-05 12:50:00,126.65,126.72,126.62,126.71,8249.0,113.9356,113.9985,113.9086,113.9895,8249.0
2021-05-05 12:55:00,126.71,126.8,126.68,126.79,11363.0,113.9895,114.0705,113.9625,114.0615,11363.0
2021-05-05 13:00:00,126.79,126.82,126.7,126.7,14015.0,114.0615,114.0885,113.9805,113.9805,14015.0
2021-05-05 13:05:00,126.68,126.86,126.68,126.82,11436.0,113.9625,114.1245,113.9625,114.0885,11436.0
2021-05-05 13:10:00,126.82,126.92,126.73,126.73,9039.0,114.0885,114.1784,114.0075,114.0075,9039.0
2021-05-05 13:15:00,126.73,126.76,126.6,126.63,7696.0,114.0075,114.0345,113.8906,113.9176,7696.0
2021-05-05 13:20:00,126.66,126.74,126.63,126.74,7642.0,113.9445,114.0165,113.9176,114.0165,7642.0
2021-05-05 13:25:00,126.75,126.79,126.65,126.65,6191.0,114.0255,114.0615,113.9356,113.9356,6191.0
2021-05-05 13:30:00,126.63,126.81,126.62,126.77,34838.0,113.9176,114.0795,113.9086,114.0435,34838.0
2021-05-05 13:35:00,126.74,126.82,126.74,126.82,6150.0,114.0165,114.0885,114.0165,114.0885,6150.0
2021-05-05 13:40:00,126.8,126.91,126.8,126.84,6561.0,114.0705,114.1694,114.0705,114.1065,6561.0
2021-05-05 13:45:00,126.84,126.93,126.76,126.86,22814.0,114.1065,114.1874,114.0345,114.1245,22814.0
2021-05-05 13:50:00,126.86,127.09,126.86,127.09,9312.0,114.1245,114.3314,114.1245,114.3314,9312.0
2021-05-05 13:55:00,127.1,127.14,127.02,127.1,7398.0,114.3404,114.3764,114.2684,114.3404,7398.0
2021-05-05 14:00:00,127.12,127.2,127.05,127.2,10737.0,114.3584,114.4303,114.2954,114.4303,10737.0
2021-05-05 14:05:00,127.2,127.32,127.17,127.3,8205.0,114.4303,114.5383,114.4033,114.5203,8205.0
2021-05-05 14:10:00,127.31,127.35,127.29,127.33,11618.0,114.5293,114.5653,114.5113,114.5473,11618.0
2021-05-05 14:15:00,127.34,127.37,127.3,127.34,10757.0,114.5563,114.5833,114.5203,114.5563,10757.0
2021-05-05 14:20:00,127.31,127.42,127.27,127.38,9226.0,114.5293,114.6283,114.4933,114.5923,9226.0
2021-05-05 14:25:00,127.38,127.5,127.36,127.42,11273.0,114.5923,114.7002,114.5743,114.6283,11273.0
2021-05-05 14:30:00,127.45,127.62,127.45,127.61,12029.0,114.6552,114.8082,114.6552,114.7992,12029.0
2021-05-05 14:35:00,127.59,127.59,127.5,127.53,9846.0,114.7812,114.7812,114.7002,114.7272,9846.0
2021-05-05 14:40:00,127.49,127.49,127.37,127.45,28012.0,114.6912,114.6912,114.5833,114.6552,28012.0
2021-05-05 14:45:00,127.46,127.5,127.43,127.48,17989.0,114.6642,114.7002,114.6372,114.6822,17989.0
2021-05-05 14:50:00,127.47,127.48,127.35,127.4,10415.0,114.6732,114.6822,114.5653,114.6103,10415.0
2021-05-05 14:55:00,127.4,127.53,127.39,127.51,11851.0,114.6103,114.7272,114.6013,114.7092,11851.0
2021-05-05 15:00:00,127.5,127.61,127.49,127.61,12609.0,114.7002,114.7992,114.6912,114.7992,12609.0
2021-05-05 15:05:00,127.61,127.65,127.54,127.56,18659.0,114.7992,114.8352,114.7362,114.7542,18659.0
2021-05-05 15:10:00,127.56,127.68,127.56,127.65,9848.0,114.7542,114.8621,114.7542,114.8352,9848.0
2021-05-05 15:15:00,127.62,127.75,127.62,127.68,11622.0,114.8082,114.9251,114.8082,114.8621,11622.0
2021-05-05 15:20:00,127.66,127.66,127.54,127.64,8827.0,114.8442,114.8442,114.7362,114.8262,8827.0
2021-05-05 15:25:00,127.64,127.76,127.56,127.72,26027.0,114.8262,114.9341,114.7542,114.8981,26027.0
2021-05-05 15:30:00,127.72,127.73,127.52,127.59,20017.0,114.8981,114.9071,114.7182,114.7812,20017.0
2021-05-05 15:35:00,127.57,127.6,127.28,127.28,23816.0,114.7632,114.7902,114.5023,114.5023,23816.0
2021-05-05 15:40:00,127.27,127.5,127.11,127.39,30159.0,114.4933,114.7002,114.3494,114.6013,30159.0
2021-05-05 15:45:00,127.39,127.5,127.26,127.28,30008.0,114.6013,114.7002,114.4843,114.5023,30008.0
2021-05-05 15:50:00,127.26,127.57,127.26,127.56,55590.0,114.4843,114.7632,114.4843,114.7542,55590.0
2021-05-05 15:55:00,127.58,127.58,127.28,127.46,72351.0,114.7722,114.7722,114.5023,114.6642,72351.0
2021-05-06 09:30:00,128.11,129.13,128.04,128.98,32415.0,115.249,116.1666,115.186,116.0316,32415.0
2021-05-06 09:35:00,128.88,129.17,128.41,129.03,42822.0,115.9417,116.2026,115.5189,116.0766,42822.0
2021-05-06 09:40:00,129.06,129.49,128.84,129.45,30559.0,116.1036,116.4904,115.9057,116.4545,30559.0
2021-05-06 09:45:00,129.42,129.93,129.25,129.74,43305.0,116.4275,116.8863,116.2745,116.7153,43305.0
2021-05-06 09:50:00,129.75,130.55,129.28,130.41,48022.0,116.7243,117.444,116.3015,117.3181,48022.0
2021-05-06 09:55:00,130.36,130.49,130.16,130.23,14623.0,117.2731,117.3901,117.0932,117.1562,14623.0
2021-05-06 10:00:00,130.19,130.96,130.19,130.83,29980.0,117.1202,117.8129,117.1202,117.6959,29980.0
2021-05-06 10:05:00,130.87,131.66,130.85,131.54,37581.0,117.7319,118.4426,117.7139,118.3346,37581.0
2021-05-06 10:10:00,131.52,131.57,131.19,131.48,23723.0,118.3166,118.3616,118.0198,118.2807,23723.0
2021-05-06 10:15:00,131.5,131.55,131.18,131.35,17425.0,118.2987,118.3436,118.0108,118.1637,17425.0
2021-05-06 10:20:00,131.39,131.39,130.93,130.94,23758.0,118.1997,118.1997,117.7859,117.7949,23758.0
2021-05-06 10:25:00,130.97,131.1,130.83,130.84,23033.0,117.8219,117.9388,117.6959,117.7049,23033.0
2021-05-06 10:30:00,130.84,130.85,130.53,130.78,12385.0,117.7049,117.7139,117.426,117.6509,12385.0
2021-05-06 10:35:00,130.78,130.78,130.14,130.25,11923.0,117.6509,117.6509,117.0752,117.1741,11923.0
2021-05-06 10:40:00,130.19,130.44,130.18,130.23,21771.0,117.1202,117.3451,117.1112,117.1562,21771.0
2021-05-06 10:45:00,130.22,130.36,130.21,130.31,9538.0,117.1472,117.2731,117.1382,117.2281,9538.0
2021-05-06 10:50:00,130.32,130.33,130.18,130.19,9052.0,117.2371,117.2461,117.1112,117.1202,9052.0
2021-05-06 10:55:00,130.24,130.37,130.14,130.16,21978.0,117.1651,117.2821,117.0752,117.0932,21978.0
2021-05-06 11:00:00,130.2,130.27,129.58,129.64,38472.0,117.1292,117.1921,116.5714,116.6254,38472.0
2021-05-06 11:05:00,129.72,129.82,129.24,129.43,43840.0,116.6974,116.7873,116.2655,116.4365,43840.0
2021-05-06 11:10:00,129.39,129.65,129.37,129.37,23198.0,116.4005,116.6344,116.3825,116.3825,23198.0
2021-05-06 11:15:00,129.41,129.66,129.37,129.62,21048.0,116.4185,116.6434,116.3825,116.6074,21048.0
2021-05-06 11:20:00,129.59,130.3,129.58,130.19,25628.0,116.5804,117.2191,116.5714,117.1202,25628.0
2021-05-06 11:25:00,130.16,130.5,129.98,130.5,14303.0,117.0932,117.399,116.9313,117.399,14303.0
2021-05-06 11:30:00,130.5,130.66,130.5,130.61,4836.0,117.399,117.543,117.399,117.498,4836.0
2021-05-06 11:35:00,130.65,131.09,130.65,130.93,15255.0,117.534,117.9298,117.534,117.7859,15255.0
2021-05-06 11:40:00,130.93,131.32,130.87,131.23,7031.0,117.7859,118.1367,117.7319,118.0558,7031.0
2021-05-06 11:45:00,131.22,131.62,131.18,131.53,15800.0,118.0468,118.4066,118.0108,118.3256,15800.0
2021-05-06 11:50:00,131.49,131.52,131.21,131.22,9593.0,118.2897,118.3166,118.0378,118.0468,9593.0
2021-05-06 11:55:00,131.18,131.41,131.18,131.34,6311.0,118.0108,118.2177,118.0108,118.1547,6311.0
2021-05-06 12:00:00,131.35,131.46,131.35,131.44,3834.0,118.1637,118.2627,118.1637,118.2447,3834.0
2021-05-06 12:05:00,131.4,131.4,131.17,131.17,4577.0,118.2087,118.2087,118.0018,118.0018,4577.0
2021-05-06 12:10:00,131.16,131.21,131.06,131.09,7570.0,117.9928,118.0378,117.9028,117.9298,7570.0
2021-05-06 12:15:00,131.09,131.32,131.07,131.32,5939.0,117.9298,118.1367,117.9118,118.1367,5939.0
2021-05-06 12:20:00,131.29,131.35,131.18,131.26,7797.0,118.1097,118.1637,118.0108,118.0828,7797.0
2021-05-06 12:25:00,131.27,131.35,131.24,131.28,4983.0,118.0917,118.1637,118.0648,118.1007,4983.0
2021-05-06 12:30:00,131.26,131.26,131.09,131.09,5578.0,118.0828,118.0828,117.9298,117.9298,5578.0
2021-05-06 12:35:00,131.07,131.07,130.64,130.65,18730.0,117.9118,117.9118,117.525,117.534,18730.0
2021-05-06 12:40:00,130.71,130.73,130.63,130.66,11031.0,117.588,117.606,117.516,117.543,11031.0
2021-05-06 12:45:00,130.68,130.72,130.53,130.56,9423.0,117.561,117.597,117.426,117.453,9423.0
2021-05-06 12:50:00,130.56,130.58,130.5,130.5,6491.0,117.453,117.471,117.399,117.399,6491.0
2021-05-06 12:55:00,130.51,130.52,130.31,130.38,11053.0,117.408,117.417,117.2281,117.2911,11053.0
2021-05-06 13:00:00,130.41,130.55,130.3,130.47,9276.0,117.3181,117.444,117.2191,117.3721,9276.0
2021-05-06 13:05:00,130.51,130.74,130.46,130.74,4341.0,117.408,117.615,117.3631,117.615,4341.0
2021-05-06 13:10:00,130.69,130.83,130.59,130.59,12877.0,117.57,117.6959,117.48,117.48,12877.0
2021-05-06 13:15:00,130.58,130.74,130.49,130.69,10959.0,117.471,117.615,117.3901,117.57,10959.0
2021-05-06 13:20:00,130.69,130.71,130.58,130.59,9706.0,117.57,117.588,117.471,117.48,9706.0
2021-05-06 13:25:00,130.56,130.59,130.35,130.39,7809.0,117.453,117.48,117.2641,117.3001,7809.0
2021-05-06 13:30:00,130.41,130.44,130.3,130.33,13159.0,117.3181,117.3451,117.2191,117.2461,13159.0
2021-05-06 13:35:00,130.32,130.47,130.26,130.47,6835.0,117.2371,117.3721,117.1831,117.3721,6835.0
2021-05-06 13:40:00,130.45,130.64,130.38,130.62,7495.0,117.3541,117.525,117.2911,117.507,7495.0
2021-05-06 13:45:00,130.65,130.9,130.65,130.82,7317.0,117.534,117.7589,117.534,117.6869,7317.0
2021-05-06 13:50:00,130.85,131.05,130.83,130.89,8503.0,117.7139,117.8938,117.6959,117.7499,8503.0
2021-05-06 13:55:00,130.86,131.17,130.86,131.1,8866.0,117.7229,118.0018,117.7229,117.9388,8866.0
2021-05-06 14:00:00,131.09,131.1,130.86,130.97,10296.0,117.9298,117.9388,117.7229,117.8219,10296.0
2021-05-06 14:05:00,130.99,131.05,130.9,131.02,9384.0,117.8399,117.8938,117.7589,117.8668,9384.0
2021-05-06 14:10:00,131.05,131.11,130.83,131.1,7891.0,117.8938,117.9478,117.6959,117.9388,7891.0
2021-05-06 14:15:00,131.07,131.21,131.05,131.18,12139.0,117.9118,118.0378,117.8938,118.0108,12139.0
2021-05-06 14:20:00,131.12,131.2,131.01,131.2,9004.0,117.9568,118.0288,117.8578,118.0288,9004.0
2021-05-06 14:25:00,131.17,131.42,131.17,131.2,24003.0,118.0018,118.2267,118.0018,118.0288,24003.0
2021-05-06 14:30:00,131.22,131.39,131.19,131.39,11574.0,118.0468,118.1997,118.0198,118.1997,11574.0
2021-05-06 14:35:00,131.32,131.42,131.22,131.42,6661.0,118.1367,118.2267,118.0468,118.2267,6661.0
2021-05-06 14:40:00,131.45,131.6,131.43,131.58,15631.0,118.2537,118.3886,118.2357,118.3706,15631.0
2021-05-06 14:45:00,131.6,131.91,131.5,131.86,43976.0,118.3886,118.6675,118.2987,118.6225,43976.0
2021-05-06 14:50:00,131.88,132.24,131.77,132.14,50480.0,118.6405,118.9644,118.5416,118.8744,50480.0
2021-05-06 14:55:00,132.15,132.16,131.72,131.86,30898.0,118.8834,118.8924,118.4966,118.6225,30898.0
2021-05-06 15:00:00,131.86,132.19,131.85,132.04,13765.0,118.6225,118.9194,118.6135,118.7844,13765.0
2021-05-06 15:05:00,132.01,132.05,131.93,131.99,15625.0,118.7575,118.7934,118.6855,118.7395,15625.0
2021-05-06 15:10:00,132.0,132.03,131.93,131.97,13814.0,118.7485,118.7755,118.6855,118.7215,13814.0
2021-05-06 15:15:00,131.97,132.06,131.89,132.05,17577.0,118.7215,118.8024,118.6495,118.7934,17577.0
2021-05-06 15:20:00,132.05,132.29,132.05,132.25,29016.0,118.7934,119.0093,118.7934,118.9734,29016.0
2021-05-06 15:25:00,132.24,132.4,132.19,132.38,23147.0,118.9644,119.1083,118.9194,119.0903,23147.0
2021-05-06 15:30:00,132.38,132.78,132.36,132.75,28878.0,119.0903,119.4502,119.0723,119.4232,28878.0
2021-05-06 15:35:00,132.78,132.78,132.2,132.53,34186.0,119.4502,119.4502,118.9284,119.2253,34186.0
2021-05-06 15:40:00,132.53,132.78,132.36,132.46,48164.0,119.2253,119.4502,119.0723,119.1623,48164.0
2021-05-06 15:45:00,132.41,132.62,132.41,132.61,37370.0,119.1173,119.3062,119.1173,119.2972,37370.0
2021-05-06 15:50:00,132.64,132.86,132.54,132.65,58551.0,119.3242,119.5221,119.2343,119.3332,58551.0
2021-05-06 15:55:00,132.63,132.88,132.57,132.63,131277.0,119.3152,119.5401,119.2612,119.3152,131277.0
2021-05-07 09:30:00,129.74,131.33,128.57,131.15,137869.0,116.7153,118.1457,115.6628,117.9838,137869.0
2021-05-07 09:35:00,131.07,131.49,130.98,131.37,32018.0,117.9118,118.2897,117.8309,118.1817,32018.0
2021-05-07 09:40:00,131.39,131.88,131.33,131.81,19872.0,118.1997,118.6405,118.1457,118.5775,19872.0
2021-05-07 09:45:00,131.81,132.46,131.78,132.31,28367.0,118.5775,119.1623,118.5505,119.0273,28367.0
2021-05-07 09:50:00,132.38,132.4,131.93,132.4,26216.0,119.0903,119.1083,118.6855,119.1083,26216.0
2021-05-07 09:55:00,132.4,132.82,131.75,131.78,51710.0,119.1083,119.4861,118.5236,118.5505,51710.0
2021-05-07 10:00:00,131.81,132.23,131.66,131.71,21450.0,118.5775,118.9554,118.4426,118.4876,21450.0
2021-05-07 10:05:00,131.72,131.94,131.57,131.77,16789.0,118.4966,118.6945,118.3616,118.5416,16789.0
2021-05-07 10:10:00,131.77,131.92,131.71,131.72,12401.0,118.5416,118.6765,118.4876,118.4966,12401.0
2021-05-07 10:15:00,131.74,132.09,131.74,132.09,14948.0,118.5146,118.8294,118.5146,118.8294,14948.0
2021-05-07 10:20:00,132.08,132.29,132.08,132.28,11835.0,118.8204,119.0093,118.8204,119.0004,11835.0
2021-05-07 10:25:00,132.28,132.36,132.19,132.28,11798.0,119.0004,119.0723,118.9194,119.0004,11798.0
2021-05-07 10:30:00,132.28,132.4,131.9,131.94,12666.0,119.0004,119.1083,118.6585,118.6945,12666.0
2021-05-07 10:35:00,131.94,131.94,131.33,131.47,81271.0,118.6945,118.6945,118.1457,118.2717,81271.0
2021-05-07 10:40:00,131.47,131.49,131.13,131.27,36474.0,118.2717,118.2897,117.9658,118.0917,36474.0
2021-05-07 10:45:00,131.27,131.57,131.25,131.46,14021.0,118.0917,118.3616,118.0738,118.2627,14021.0
2021-05-07 10:50:00,131.44,131.44,130.96,130.96,18516.0,118.2447,118.2447,117.8129,117.8129,18516.0
2021-05-07 10:55:00,130.96,131.18,130.86,131.16,14834.0,117.8129,118.0108,117.7229,117.9928,14834.0
2021-05-07 11:00:00,131.11,131.41,131.1,131.34,10961.0,117.9478,118.2177,117.9388,118.1547,10961.0
2021-05-07 11:05:00,131.32,131.52,131.28,131.47,11558.0,118.1367,118.3166,118.1007,118.2717,11558.0
2021-05-07 11:10:00,131.47,131.56,131.35,131.53,15375.0,118.2717,118.3526,118.1637,118.3256,15375.0
2021-05-07 11:15:00,131.57,131.67,131.46,131.5,13007.0,118.3616,118.4516,118.2627,118.2987,13007.0
2021-05-07 11:20:00,131.53,131.54,131.36,131.43,13861.0,118.3256,118.3346,118.1727,118.2357,13861.0
2021-05-07 11:25:00,131.41,131.41,131.13,131.14,10174.0,118.2177,118.2177,117.9658,117.9748,10174.0
2021-05-07 11:30:00,131.17,131.57,131.16,131.52,12621.0,118.0018,118.3616,117.9928,118.3166,12621.0
2021-05-07 11:35:00,131.5,131.55,131.12,131.21,8773.0,118.2987,118.3436,117.9568,118.0378,8773.0
2021-05-07 11:40:00,131.14,131.36,131.09,131.28,9461.0,117.9748,118.1727,117.9298,118.1007,9461.0
2021-05-07 11:45:00,131.31,131.31,131.13,131.22,12507.0,118.1277,118.1277,117.9658,118.0468,12507.0
2021-05-07 11:50:00,131.22,131.33,131.22,131.3,7566.0,118.0468,118.1457,118.0468,118.1187,7566.0
2021-05-07 11:55:00,131.29,131.48,131.28,131.45,6301.0,118.1097,118.2807,118.1007,118.2537,6301.0
2021-05-07 12:00:00,131.44,131.61,131.4,131.58,10140.0,118.2447,118.3976,118.2087,118.3706,10140.0
2021-05-07 12:05:00,131.61,131.61,131.5,131.55,13405.0,118.3976,118.3976,118.2987,118.3436,13405.0
2021-05-07 12:10:00,131.52,131.68,131.49,131.65,12260.0,118.3166,118.4606,118.2897,118.4336,12260.0
2021-05-07 12:15:00,131.67,131.95,131.67,131.88,7866.0,118.4516,118.7035,118.4516,118.6405,7866.0
2021-05-07 12:20:00,131.88,131.96,131.85,131.94,5457.0,118.6405,118.7125,118.6135,118.6945,5457.0
2021-05-07 12:25:00,131.94,131.98,131.92,131.97,4887.0,118.6945,118.7305,118.6765,118.7215,4887.0
2021-05-07 12:30:00,131.98,132.07,131.72,131.85,17573.0,118.7305,118.8114,118.4966,118.6135,17573.0
2021-05-07 12:35:00,131.78,131.98,131.74,131.96,8957.0,118.5505,118.7305,118.5146,118.7125,8957.0
2021-05-07 12:40:00,131.98,132.08,131.98,132.05,4301.0,118.7305,118.8204,118.7305,118.7934,4301.0
2021-05-07 12:45:00,132.06,132.07,131.88,131.91,11827.0,118.8024,118.8114,118.6405,118.6675,11827.0
2021-05-07 12:50:00,131.91,131.97,131.83,131.87,6715.0,118.6675,118.7215,118.5955,118.6315,6715.0
2021-05-07 12:55:00,131.87,131.95,131.82,131.84,13728.0,118.6315,118.7035,118.5865,118.6045,13728.0
2021-05-07 13:00:00,131.84,132.15,131.83,131.98,14888.0,118.6045,118.8834,118.5955,118.7305,14888.0
2021-05-07 13:05:00,131.91,131.95,131.76,131.8,6694.0,118.6675,118.7035,118.5326,118.5685,6694.0
2021-05-07 13:10:00,131.78,131.86,131.75,131.75,5122.0,118.5505,118.6225,118.5236,118.5236,5122.0
2021-05-07 13:15:00,131.78,131.83,131.68,131.68,5357.0,118.5505,118.5955,118.4606,118.4606,5357.0
2021-05-07 13:20:00,131.69,131.86,131.67,131.75,12992.0,118.4696,118.6225,118.4516,118.5236,12992.0
2021-05-07 13:25:00,131.73,131.73,131.67,131.69,9302.0,118.5056,118.5056,118.4516,118.4696,9302.0
2021-05-07 13:30:00,131.7,131.74,131.62,131.65,12919.0,118.4786,118.5146,118.4066,118.4336,12919.0
2021-05-07 13:35:00,131.66,131.68,131.5,131.68,9357.0,118.4426,118.4606,118.2987,118.4606,9357.0
2021-05-07 13:40:00,131.7,131.73,131.61,131.69,16751.0,118.4786,118.5056,118.3976,118.4696,16751.0
2021-05-07 13:45:00,131.69,131.79,131.68,131.71,7966.0,118.4696,118.5595,118.4606,118.4876,7966.0
2021-05-07 13:50:00,131.71,131.71,131.46,131.49,9394.0,118.4876,118.4876,118.2627,118.2897,9394.0
2021-05-07 13:55:00,131.49,131.7,131.49,131.69,11576.0,118.2897,118.4786,118.2897,118.4696,11576.0
2021-05-07 14:00:00,131.71,131.82,131.6,131.65,10724.0,118.4876,118.5865,118.3886,118.4336,10724.0
2021-05-07 14:05:00,131.66,131.71,131.56,131.67,13766.0,118.4426,118.4876,118.3526,118.4516,13766.0
2021-05-07 14:10:00,131.66,131.85,131.54,131.85,10513.0,118.4426,118.6135,118.3346,118.6135,10513.0
2021-05-07 14:15:00,131.86,131.92,131.79,131.82,7260.0,118.6225,118.6765,118.5595,118.5865,7260.0
2021-05-07 14:20:00,131.8,131.87,131.7,131.87,16814.0,118.5685,118.6315,118.4786,118.6315,16814.0
2021-05-07 14:25:00,131.87,131.9,131.79,131.83,8177.0,118.6315,118.6585,118.5595,118.5955,8177.0
2021-05-07 14:30:00,131.84,131.88,131.77,131.78,7451.0,118.6045,118.6405,118.5416,118.5505,7451.0
2021-05-07 14:35:00,131.77,131.95,131.76,131.88,10542.0,118.5416,118.7035,118.5326,118.6405,10542.0
2021-05-07 14:40:00,131.88,131.9,131.76,131.81,6920.0,118.6405,118.6585,118.5326,118.5775,6920.0
2021-05-07 14:45:00,131.82,131.89,131.72,131.74,9841.0,118.5865,118.6495,118.4966,118.5146,9841.0
2021-05-07 14:50:00,131.74,131.79,131.6,131.64,9130.0,118.5146,118.5595,118.3886,118.4246,9130.0
2021-05-07 14:55:00,131.64,131.71,131.61,131.65,10028.0,118.4246,118.4876,118.3976,118.4336,10028.0
2021-05-07 15:00:00,131.62,131.72,131.58,131.69,11784.0,118.4066,118.4966,118.3706,118.4696,11784.0
2021-05-07 15:05:00,131.68,131.79,131.66,131.72,13121.0,118.4606,118.5595,118.4426,118.4966,13121.0
2021-05-07 15:10:00,131.69,131.74,131.63,131.65,9680.0,118.4696,118.5146,118.4156,118.4336,9680.0
2021-05-07 15:15:00,131.64,131.76,131.63,131.69,9298.0,118.4246,118.5326,118.4156,118.4696,9298.0
2021-05-07 15:20:00,131.69,131.79,131.67,131.67,8909.0,118.4696,118.5595,118.4516,118.4516,8909.0
2021-05-07 15:25:00,131.68,131.77,131.67,131.75,10117.0,118.4606,118.5416,118.4516,118.5236,10117.0
2021-05-07 15:30:00,131.77,131.83,131.68,131.73,23979.0,118.5416,118.5955,118.4606,118.5056,23979.0
2021-05-07 15:35:00,131.72,132.05,131.67,132.05,24134.0,118.4966,118.7934,118.4516,118.7934,24134.0
2021-05-07 15:40:00,132.05,132.05,131.94,131.99,30339.0,118.7934,118.7934,118.6945,118.7395,30339.0
2021-05-07 15:45:00,131.99,132.09,131.84,131.84,37540.0,118.7395,118.8294,118.6045,118.6045,37540.0
2021-05-07 15:50:00,131.86,132.24,131.86,132.17,52179.0,118.6225,118.9644,118.6225,118.9014,52179.0
2021-05-07 15:55:00,132.15,132.27,132.02,132.16,111918.0,118.8834,118.9914,118.7665,118.8924,111918.0
2021-05-10 09:30:00,133.0,133.99,133.0,133.87,73171.0,119.6481,120.5387,119.6481,120.4307,73171.0
2021-05-10 09:35:00,133.84,134.81,133.84,134.81,30257.0,120.4037,121.2764,120.4037,121.2764,30257.0
2021-05-10 09:40:00,134.76,134.83,134.44,134.82,24919.0,121.2314,121.2944,120.9435,121.2854,24919.0
2021-05-10 09:45:00,134.8,135.1,134.8,134.94,32502.0,121.2674,121.5373,121.2674,121.3933,32502.0
2021-05-10 09:50:00,134.93,135.56,134.88,135.4,31591.0,121.3843,121.9511,121.3393,121.8071,31591.0
2021-05-10 09:55:00,135.44,135.45,134.89,134.92,18072.0,121.8431,121.8521,121.3483,121.3753,18072.0
2021-05-10 10:00:00,134.92,135.28,134.88,135.07,24481.0,121.3753,121.6992,121.3393,121.5103,24481.0
2021-05-10 10:05:00,135.07,135.2,134.91,135.01,13012.0,121.5103,121.6272,121.3663,121.4563,13012.0
2021-05-10 10:10:00,135.07,135.4,135.06,135.24,22989.0,121.5103,121.8071,121.5013,121.6632,22989.0
2021-05-10 10:15:00,135.24,135.28,135.02,135.09,22641.0,121.6632,121.6992,121.4653,121.5283,22641.0
2021-05-10 10:20:00,135.09,135.24,135.0,135.16,12666.0,121.5283,121.6632,121.4473,121.5912,12666.0
2021-05-10 10:25:00,135.16,135.25,134.99,135.06,27329.0,121.5912,121.6722,121.4383,121.5013,27329.0
2021-05-10 10:30:00,135.06,135.17,134.91,134.94,18400.0,121.5013,121.6002,121.3663,121.3933,18400.0
2021-05-10 10:35:00,134.94,134.95,134.66,134.72,27139.0,121.3933,121.4023,121.1414,121.1954,27139.0
2021-05-10 10:40:00,134.75,134.89,134.46,134.83,36825.0,121.2224,121.3483,120.9615,121.2944,36825.0
2021-05-10 10:45:00,134.8,135.01,134.76,134.92,15032.0,121.2674,121.4563,121.2314,121.3753,15032.0
2021-05-10 10:50:00,134.97,135.34,134.97,135.34,16359.0,121.4203,121.7532,121.4203,121.7532,16359.0
2021-05-10 10:55:00,135.32,135.68,135.19,135.66,23516.0,121.7352,122.059,121.6182,122.041,23516.0
2021-05-10 11:00:00,135.65,136.18,135.59,135.91,63306.0,122.032,122.5088,121.9781,122.2659,63306.0
2021-05-10 11:05:00,135.97,136.18,135.94,136.05,20585.0,122.3199,122.5088,122.2929,122.3919,20585.0
2021-05-10 11:10:00,136.03,136.11,135.8,135.84,13362.0,122.3739,122.4459,122.167,122.203,13362.0
2021-05-10 11:15:00,135.84,135.86,135.6,135.64,16983.0,122.203,122.221,121.9871,122.023,16983.0
2021-05-10 11:20:00,135.64,135.67,135.53,135.67,10375.0,122.023,122.05,121.9241,122.05,10375.0
2021-05-10 11:25:00,135.63,135.82,135.61,135.67,12604.0,122.014,122.185,121.9961,122.05,12604.0
2021-05-10 11:30:00,135.69,135.84,135.69,135.78,13358.0,122.068,122.203,122.068,122.149,13358.0
2021-05-10 11:35:00,135.78,135.9,135.73,135.79,21889.0,122.149,122.2569,122.104,122.158,21889.0
2021-05-10 11:40:00,135.81,136.08,135.81,136.04,30763.0,122.176,122.4189,122.176,122.3829,30763.0
2021-05-10 11:45:00,136.05,136.18,135.97,136.08,17322.0,122.3919,122.5088,122.3199,122.4189,17322.0
2021-05-10 11:50:00,136.0,136.14,135.93,136.14,11887.0,122.3469,122.4728,122.2839,122.4728,11887.0
2021-05-10 11:55:00,136.12,136.14,135.98,136.02,13928.0,122.4549,122.4728,122.3289,122.3649,13928.0
2021-05-10 12:00:00,136.02,136.03,135.65,135.69,19802.0,122.3649,122.3739,122.032,122.068,19802.0
2021-05-10 12:05:00,135.67,135.68,135.4,135.4,13116.0,122.05,122.059,121.8071,121.8071,13116.0
2021-05-10 12:10:00,135.42,135.47,135.25,135.44,19613.0,121.8251,121.8701,121.6722,121.8431,19613.0
2021-05-10 12:15:00,135.44,135.44,135.16,135.18,16326.0,121.8431,121.8431,121.5912,121.6092,16326.0
2021-05-10 12:20:00,135.15,135.19,134.97,134.97,15950.0,121.5822,121.6182,121.4203,121.4203,15950.0
2021-05-10 12:25:00,134.97,135.05,134.89,134.89,26132.0,121.4203,121.4923,121.3483,121.3483,26132.0
2021-05-10 12:30:00,134.92,135.04,134.89,135.0,13303.0,121.3753,121.4833,121.3483,121.4473,13303.0
2021-05-10 12:35:00,135.02,135.21,135.02,135.1,9017.0,121.4653,121.6362,121.4653,121.5373,9017.0
2021-05-10 12:40:00,135.13,135.31,135.1,135.25,16484.0,121.5642,121.7262,121.5373,121.6722,16484.0
2021-05-10 12:45:00,135.25,135.39,135.25,135.26,34064.0,121.6722,121.7981,121.6722,121.6812,34064.0
2021-05-10 12:50:00,135.27,135.29,135.16,135.16,8187.0,121.6902,121.7082,121.5912,121.5912,8187.0
2021-05-10 12:55:00,135.16,135.2,135.1,135.17,11029.0,121.5912,121.6272,121.5373,121.6002,11029.0
2021-05-10 13:00:00,135.18,135.23,135.1,135.12,16395.0,121.6092,121.6542,121.5373,121.5552,16395.0
2021-05-10 13:05:00,135.14,135.14,134.84,135.03,16099.0,121.5732,121.5732,121.3034,121.4743,16099.0
2021-05-10 13:10:00,135.0,135.18,135.0,135.16,8205.0,121.4473,121.6092,121.4473,121.5912,8205.0
2021-05-10 13:15:00,135.14,135.22,135.13,135.22,4000.0,121.5732,121.6452,121.5642,121.6452,4000.0
2021-05-10 13:20:00,135.19,135.44,135.19,135.42,14836.0,121.6182,121.8431,121.6182,121.8251,14836.0
2021-05-10 13:25:00,135.44,135.44,135.31,135.42,3890.0,121.8431,121.8431,121.7262,121.8251,3890.0
2021-05-10 13:30:00,135.4,135.47,135.24,135.38,8276.0,121.8071,121.8701,121.6632,121.7891,8276.0
2021-05-10 13:35:00,135.36,135.46,135.33,135.39,12816.0,121.7712,121.8611,121.7442,121.7981,12816.0
2021-05-10 13:40:00,135.4,135.54,135.39,135.53,6546.0,121.8071,121.9331,121.7981,121.9241,6546.0
2021-05-10 13:45:00,135.51,135.64,135.45,135.61,11191.0,121.9061,122.023,121.8521,121.9961,11191.0
2021-05-10 13:50:00,135.59,135.67,135.52,135.64,6670.0,121.9781,122.05,121.9151,122.023,6670.0
2021-05-10 13:55:00,135.63,135.72,135.59,135.61,9733.0,122.014,122.095,121.9781,121.9961,9733.0
2021-05-10 14:00:00,135.61,135.78,135.61,135.77,10493.0,121.9961,122.149,121.9961,122.14,10493.0
2021-05-10 14:05:00,135.77,135.82,135.68,135.8,8954.0,122.14,122.185,122.059,122.167,8954.0
2021-05-10 14:10:00,135.83,135.94,135.79,135.87,8462.0,122.194,122.2929,122.158,122.23,8462.0
2021-05-10 14:15:00,135.85,135.85,135.43,135.48,13489.0,122.212,122.212,121.8341,121.8791,13489.0
2021-05-10 14:20:00,135.52,135.69,135.5,135.69,7744.0,121.9151,122.068,121.8971,122.068,7744.0
2021-05-10 14:25:00,135.67,135.74,135.63,135.71,17493.0,122.05,122.113,122.014,122.086,17493.0
2021-05-10 14:30:00,135.68,135.69,135.56,135.58,18601.0,122.059,122.068,121.9511,121.9691,18601.0
2021-05-10 14:35:00,135.58,135.58,135.06,135.08,30313.0,121.9691,121.9691,121.5013,121.5193,30313.0
2021-05-10 14:40:00,135.08,135.08,134.89,134.94,17547.0,121.5193,121.5193,121.3483,121.3933,17547.0
2021-05-10 14:45:00,134.96,135.12,134.9,135.07,12572.0,121.4113,121.5552,121.3573,121.5103,12572.0
2021-05-10 14:50:00,135.13,135.33,135.08,135.33,14389.0,121.5642,121.7442,121.5193,121.7442,14389.0
2021-05-10 14:55:00,135.26,135.33,135.18,135.25,40882.0,121.6812,121.7442,121.6092,121.6722,40882.0
2021-05-10 15:00:00,135.27,135.27,134.87,134.9,26165.0,121.6902,121.6902,121.3303,121.3573,26165.0
2021-05-10 15:05:00,134.9,134.94,134.8,134.92,20247.0,121.3573,121.3933,121.2674,121.3753,20247.0
2021-05-10 15:10:00,134.96,135.07,134.96,135.02,9700.0,121.4113,121.5103,121.4113,121.4653,9700.0
2021-05-10 15:15:00,135.0,135.02,134.94,134.97,16428.0,121.4473,121.4653,121.3933,121.4203,16428.0
2021-05-10 15:20:00,134.96,135.02,134.89,134.97,27930.0,121.4113,121.4653,121.3483,121.4203,27930.0
2021-05-10 15:25:00,134.95,135.05,134.86,135.05,18590.0,121.4023,121.4923,121.3213,121.4923,18590.0
2021-05-10 15:30:00,135.04,135.24,135.04,135.22,13183.0,121.4833,121.6632,121.4833,121.6452,13183.0
2021-05-10 15:35:00,135.2,135.2,134.92,134.98,29850.0,121.6272,121.6272,121.3753,121.4293,29850.0
2021-05-10 15:40:00,134.98,135.04,134.95,135.02,19195.0,121.4293,121.4833,121.4023,121.4653,19195.0
2021-05-10 15:45:00,135.03,135.16,135.0,135.03,30195.0,121.4743,121.5912,121.4473,121.4743,30195.0
2021-05-10 15:50:00,135.02,135.05,134.83,134.85,41879.0,121.4653,121.4923,121.2944,121.3123,41879.0
2021-05-10 15:55:00,134.88,134.9,134.48,134.5,98848.0,121.3393,121.3573,120.9795,120.9975,98848.0
2021-05-11 09:30:00,134.77,135.0,134.03,134.09,71836.0,121.2404,121.4473,120.5747,120.6286,71836.0
2021-05-11 09:35:00,134.08,134.48,134.03,134.48,36014.0,120.6197,120.9795,120.5747,120.9795,36014.0
2021-05-11 09:40:00,134.48,134.84,134.14,134.75,23361.0,120.9795,121.3034,120.6736,121.2224,23361.0
2021-05-11 09:45:00,134.75,134.79,134.44,134.57,13398.0,121.2224,121.2584,120.9435,121.0605,13398.0
2021-05-11 09:50:00,134.72,134.84,134.2,134.2,19279.0,121.1954,121.3034,120.7276,120.7276,19279.0
2021-05-11 09:55:00,134.23,134.41,134.21,134.3,15698.0,120.7546,120.9165,120.7366,120.8176,15698.0
2021-05-11 10:00:00,134.41,134.76,134.38,134.62,24622.0,120.9165,121.2314,120.8895,121.1054,24622.0
2021-05-11 10:05:00,134.62,134.74,134.52,134.6,10153.0,121.1054,121.2134,121.0155,121.0874,10153.0
2021-05-11 10:10:00,134.62,134.63,134.36,134.38,12634.0,121.1054,121.1144,120.8715,120.8895,12634.0
2021-05-11 10:15:00,134.29,134.29,133.82,133.86,9993.0,120.8086,120.8086,120.3858,120.4217,9993.0
2021-05-11 10:20:00,133.82,134.05,133.7,133.84,9452.0,120.3858,120.5927,120.2778,120.4037,9452.0
2021-05-11 10:25:00,133.71,133.88,133.64,133.88,9009.0,120.2868,120.4397,120.2238,120.4397,9009.0
2021-05-11 10:30:00,133.89,133.9,133.54,133.79,13983.0,120.4487,120.4577,120.1339,120.3588,13983.0
2021-05-11 10:35:00,133.85,133.85,133.27,133.27,17062.0,120.4127,120.4127,119.891,119.891,17062.0
2021-05-11 10:40:00,133.28,133.45,133.12,133.19,10534.0,119.9,120.0529,119.756,119.819,10534.0
2021-05-11 10:45:00,133.22,133.4,133.05,133.35,10217.0,119.846,120.0079,119.6931,119.9629,10217.0
2021-05-11 10:50:00,133.33,133.43,133.27,133.28,5632.0,119.9449,120.0349,119.891,119.9,5632.0
2021-05-11 10:55:00,133.24,133.36,133.16,133.19,7328.0,119.864,119.9719,119.792,119.819,7328.0
2021-05-11 11:00:00,133.24,133.27,133.11,133.16,7027.0,119.864,119.891,119.747,119.792,7027.0
2021-05-11 11:05:00,133.14,133.14,132.89,132.91,11462.0,119.774,119.774,119.5491,119.5671,11462.0
2021-05-11 11:10:00,132.93,132.93,132.67,132.78,9172.0,119.5851,119.5851,119.3512,119.4502,9172.0
2021-05-11 11:15:00,132.8,132.96,132.6,132.96,10697.0,119.4681,119.6121,119.2882,119.6121,10697.0
2021-05-11 11:20:00,132.94,133.22,132.92,133.22,9691.0,119.5941,119.846,119.5761,119.846,9691.0
2021-05-11 11:25:00,133.18,133.46,133.13,133.42,6421.0,119.81,120.0619,119.765,120.0259,6421.0
2021-05-11 11:30:00,133.43,133.66,133.42,133.65,7275.0,120.0349,120.2418,120.0259,120.2328,7275.0
2021-05-11 11:35:00,133.67,133.72,133.58,133.68,5236.0,120.2508,120.2958,120.1698,120.2598,5236.0
2021-05-11 11:40:00,133.63,133.64,133.51,133.52,9323.0,120.2148,120.2238,120.1069,120.1159,9323.0
2021-05-11 11:45:00,133.53,133.57,133.44,133.47,6565.0,120.1249,120.1608,120.0439,120.0709,6565.0
2021-05-11 11:50:00,133.47,133.52,133.43,133.49,6070.0,120.0709,120.1159,120.0349,120.0889,6070.0
2021-05-11 11:55:00,133.48,133.53,133.4,133.4,8242.0,120.0799,120.1249,120.0079,120.0079,8242.0
2021-05-11 12:00:00,133.34,133.34,133.01,133.21,8698.0,119.9539,119.9539,119.6571,119.837,8698.0
2021-05-11 12:05:00,133.24,133.43,133.24,133.39,6894.0,119.864,120.0349,119.864,119.9989,6894.0
2021-05-11 12:10:00,133.36,133.5,133.33,133.5,6003.0,119.9719,120.0979,119.9449,120.0979,6003.0
2021-05-11 12:15:00,133.49,133.52,133.34,133.4,7066.0,120.0889,120.1159,119.9539,120.0079,7066.0
2021-05-11 12:20:00,133.38,133.41,133.31,133.37,7577.0,119.9899,120.0169,119.927,119.9809,7577.0
2021-05-11 12:25:00,133.35,133.37,133.17,133.17,3765.0,119.9629,119.9809,119.801,119.801,3765.0
2021-05-11 12:30:00,133.19,133.21,133.0,133.02,3166.0,119.819,119.837,119.6481,119.6661,3166.0
2021-05-11 12:35:00,133.02,133.09,133.02,133.08,4128.0,119.6661,119.729,119.6661,119.72,4128.0
2021-05-11 12:40:00,133.07,133.13,132.94,132.98,8614.0,119.711,119.765,119.5941,119.6301,8614.0
2021-05-11 12:45:00,132.98,133.06,132.91,132.99,7073.0,119.6301,119.702,119.5671,119.6391,7073.0
2021-05-11 12:50:00,132.97,132.98,132.61,132.69,8806.0,119.6211,119.6301,119.2972,119.3692,8806.0
2021-05-11 12:55:00,132.71,132.91,132.71,132.91,7858.0,119.3872,119.5671,119.3872,119.5671,7858.0
2021-05-11 13:00:00,132.9,133.03,132.88,133.01,4922.0,119.5581,119.6751,119.5401,119.6571,4922.0
2021-05-11 13:05:00,133.07,133.13,132.96,133.13,8165.0,119.711,119.765,119.6121,119.765,8165.0
2021-05-11 13:10:00,133.14,133.18,133.08,133.16,5954.0,119.774,119.81,119.72,119.792,5954.0
2021-05-11 13:15:00,133.16,133.43,133.09,133.33,10127.0,119.792,120.0349,119.729,119.9449,10127.0
2021-05-11 13:20:00,133.32,133.36,133.23,133.25,7472.0,119.9359,119.9719,119.855,119.873,7472.0
2021-05-11 13:25:00,133.37,133.57,133.33,133.57,12500.0,119.9809,120.1608,119.9449,120.1608,12500.0
2021-05-11 13:30:00,133.59,133.84,133.54,133.8,13504.0,120.1788,120.4037,120.1339,120.3678,13504.0
2021-05-11 13:35:00,133.81,133.83,133.7,133.8,8244.0,120.3768,120.3947,120.2778,120.3678,8244.0
2021-05-11 13:40:00,133.8,133.92,133.8,133.83,9310.0,120.3678,120.4757,120.3678,120.3947,9310.0
2021-05-11 13:45:00,133.88,134.01,133.8,133.82,12458.0,120.4397,120.5567,120.3678,120.3858,12458.0
2021-05-11 13:50:00,133.82,133.92,133.76,133.91,12851.0,120.3858,120.4757,120.3318,120.4667,12851.0
2021-05-11 13:55:00,133.9,134.18,133.86,134.15,11744.0,120.4577,120.7096,120.4217,120.6826,11744.0
2021-05-11 14:00:00,134.2,134.27,134.14,134.26,11687.0,120.7276,120.7906,120.6736,120.7816,11687.0
2021-05-11 14:05:00,134.25,134.25,134.14,134.17,12106.0,120.7726,120.7726,120.6736,120.7006,12106.0
2021-05-11 14:10:00,134.18,134.28,134.14,134.25,30141.0,120.7096,120.7996,120.6736,120.7726,30141.0
2021-05-11 14:15:00,134.24,134.24,134.02,134.14,18142.0,120.7636,120.7636,120.5657,120.6736,18142.0
2021-05-11 14:20:00,134.15,134.16,133.9,133.93,8852.0,120.6826,120.6916,120.4577,120.4847,8852.0
2021-05-11 14:25:00,133.91,134.08,133.84,134.08,14776.0,120.4667,120.6197,120.4037,120.6197,14776.0
2021-05-11 14:30:00,134.07,134.07,133.77,133.88,9988.0,120.6107,120.6107,120.3408,120.4397,9988.0
2021-05-11 14:35:00,133.88,134.08,133.87,134.05,13379.0,120.4397,120.6197,120.4307,120.5927,13379.0
2021-05-11 14:40:00,134.06,134.18,133.95,134.18,14967.0,120.6017,120.7096,120.5027,120.7096,14967.0
2021-05-11 14:45:00,134.18,134.26,134.08,134.2,14628.0,120.7096,120.7816,120.6197,120.7276,14628.0
2021-05-11 14:50:00,134.23,134.35,134.14,134.22,15603.0,120.7546,120.8625,120.6736,120.7456,15603.0
2021-05-11 14:55:00,134.25,134.35,134.21,134.34,15782.0,120.7726,120.8625,120.7366,120.8535,15782.0
2021-05-11 15:00:00,134.34,134.34,133.98,134.08,13554.0,120.8535,120.8535,120.5297,120.6197,13554.0
2021-05-11 15:05:00,134.08,134.08,133.88,133.99,15152.0,120.6197,120.6197,120.4397,120.5387,15152.0
2021-05-11 15:10:00,134.0,134.18,133.89,133.91,15547.0,120.5477,120.7096,120.4487,120.4667,15547.0
2021-05-11 15:15:00,133.91,134.24,133.89,134.19,19376.0,120.4667,120.7636,120.4487,120.7186,19376.0
2021-05-11 15:20:00,134.2,134.4,134.2,134.3,19365.0,120.7276,120.9075,120.7276,120.8176,19365.0
2021-05-11 15:25:00,134.28,134.42,134.28,134.33,20100.0,120.7996,120.9255,120.7996,120.8446,20100.0
2021-05-11 15:30:00,134.31,134.42,133.83,133.87,22985.0,120.8266,120.9255,120.3947,120.4307,22985.0
2021-05-11 15:35:00,133.87,134.03,133.77,133.88,36195.0,120.4307,120.5747,120.3408,120.4397,36195.0
2021-05-11 15:40:00,133.85,134.0,133.8,133.87,33529.0,120.4127,120.5477,120.3678,120.4307,33529.0
2021-05-11 15:45:00,133.84,134.27,133.76,134.25,37929.0,120.4037,120.7906,120.3318,120.7726,37929.0
2021-05-11 15:50:00,134.25,134.35,134.02,134.03,54313.0,120.7726,120.8625,120.5657,120.5747,54313.0
2021-05-11 15:55:00,134.03,134.25,133.95,134.1,85672.0,120.5747,120.7726,120.5027,120.6376,85672.0
2021-05-12 09:30:00,134.96,135.71,134.72,134.73,66042.0,121.4113,122.086,121.1954,121.2044,66042.0
2021-05-12 09:35:00,134.7,134.89,134.2,134.81,52037.0,121.1774,121.3483,120.7276,121.2764,52037.0
2021-05-12 09:40:00,134.86,135.05,134.63,134.97,18226.0,121.3213,121.4923,121.1144,121.4203,18226.0
2021-05-12 09:45:00,135.05,135.14,134.66,134.72,18176.0,121.4923,121.5732,121.1414,121.1954,18176.0
2021-05-12 09:50:00,134.72,134.91,134.55,134.82,14722.0,121.1954,121.3663,121.0425,121.2854,14722.0
2021-05-12 09:55:00,134.78,134.8,134.53,134.72,14955.0,121.2494,121.2674,121.0245,121.1954,14955.0
2021-05-12 10:00:00,134.78,134.85,134.49,134.61,24486.0,121.2494,121.3123,120.9885,121.0964,24486.0
2021-05-12 10:05:00,134.66,134.86,134.63,134.79,41281.0,121.1414,121.3213,121.1144,121.2584,41281.0
2021-05-12 10:10:00,134.77,134.94,134.73,134.94,13094.0,121.2404,121.3933,121.2044,121.3933,13094.0
2021-05-12 10:15:00,134.92,134.99,134.82,134.93,16240.0,121.3753,121.4383,121.2854,121.3843,16240.0
2021-05-12 10:20:00,134.96,135.28,134.93,135.07,30678.0,121.4113,121.6992,121.3843,121.5103,30678.0
2021-05-12 10:25:00,135.11,135.11,134.72,134.73,14443.0,121.5462,121.5462,121.1954,121.2044,14443.0
2021-05-12 10:30:00,134.72,134.73,134.37,134.52,8082.0,121.1954,121.2044,120.8805,121.0155,8082.0
2021-05-12 10:35:00,134.55,134.72,134.48,134.52,12523.0,121.0425,121.1954,120.9795,121.0155,12523.0
2021-05-12 10:40:00,134.51,134.66,134.32,134.61,9774.0,121.0065,121.1414,120.8356,121.0964,9774.0
2021-05-12 10:45:00,134.6,134.6,134.39,134.39,14871.0,121.0874,121.0874,120.8985,120.8985,14871.0
2021-05-12 10:50:00,134.42,134.56,134.37,134.37,48332.0,120.9255,121.0515,120.8805,120.8805,48332.0
2021-05-12 10:55:00,134.36,134.46,134.16,134.35,14942.0,120.8715,120.9615,120.6916,120.8625,14942.0
2021-05-12 11:00:00,134.37,134.48,134.31,134.42,9459.0,120.8805,120.9795,120.8266,120.9255,9459.0
2021-05-12 11:05:00,134.41,134.41,134.2,134.3,7548.0,120.9165,120.9165,120.7276,120.8176,7548.0
2021-05-12 11:10:00,134.29,134.31,134.16,134.26,7256.0,120.8086,120.8266,120.6916,120.7816,7256.0
2021-05-12 11:15:00,134.23,134.23,134.01,134.15,8373.0,120.7546,120.7546,120.5567,120.6826,8373.0
2021-05-12 11:20:00,134.13,134.18,134.03,134.12,10374.0,120.6646,120.7096,120.5747,120.6556,10374.0
2021-05-12 11:25:00,134.13,134.37,134.06,134.25,7846.0,120.6646,120.8805,120.6017,120.7726,7846.0
2021-05-12 11:30:00,134.36,134.48,134.2,134.21,10916.0,120.8715,120.9795,120.7276,120.7366,10916.0
2021-05-12 11:35:00,134.19,134.26,134.12,134.2,12476.0,120.7186,120.7816,120.6556,120.7276,12476.0
2021-05-12 11:40:00,134.2,134.37,134.13,134.33,15746.0,120.7276,120.8805,120.6646,120.8446,15746.0
2021-05-12 11:45:00,134.33,134.4,134.15,134.16,15352.0,120.8446,120.9075,120.6826,120.6916,15352.0
2021-05-12 11:50:00,134.15,134.17,133.9,133.94,14228.0,120.6826,120.7006,120.4577,120.4937,14228.0
2021-05-12 11:55:00,133.95,134.0,133.62,133.78,24014.0,120.5027,120.5477,120.2058,120.3498,24014.0
2021-05-12 12:00:00,133.78,133.83,133.72,133.8,11959.0,120.3498,120.3947,120.2958,120.3678,11959.0
2021-05-12 12:05:00,133.78,133.94,133.78,133.81,6073.0,120.3498,120.4937,120.3498,120.3768,6073.0
2021-05-12 12:10:00,133.76,133.78,133.65,133.66,6523.0,120.3318,120.3498,120.2328,120.2418,6523.0
2021-05-12 12:15:00,133.59,133.77,133.56,133.76,11928.0,120.1788,120.3408,120.1519,120.3318,11928.0
2021-05-12 12:20:00,133.75,133.92,133.68,133.91,18267.0,120.3228,120.4757,120.2598,120.4667,18267.0
2021-05-12 12:25:00,133.93,133.96,133.63,133.71,15483.0,120.4847,120.5117,120.2148,120.2868,15483.0
2021-05-12 12:30:00,133.69,133.69,133.34,133.42,19940.0,120.2688,120.2688,119.9539,120.0259,19940.0
2021-05-12 12:35:00,133.39,133.45,133.02,133.06,11501.0,119.9989,120.0529,119.6661,119.702,11501.0
2021-05-12 12:40:00,133.06,133.07,132.92,133.02,24639.0,119.702,119.711,119.5761,119.6661,24639.0
2021-05-12 12:45:00,132.94,133.15,132.89,133.12,6793.0,119.5941,119.783,119.5491,119.756,6793.0
2021-05-12 12:50:00,133.14,133.21,133.06,133.17,10122.0,119.774,119.837,119.702,119.801,10122.0
2021-05-12 12:55:00,133.17,133.25,133.12,133.25,7535.0,119.801,119.873,119.756,119.873,7535.0
2021-05-12 13:00:00,133.23,133.31,133.11,133.29,6728.0,119.855,119.927,119.747,119.909,6728.0
2021-05-12 13:05:00,133.27,133.42,133.26,133.34,8915.0,119.891,120.0259,119.882,119.9539,8915.0
2021-05-12 13:10:00,133.31,133.46,133.27,133.46,6322.0,119.927,120.0619,119.891,120.0619,6322.0
2021-05-12 13:15:00,133.48,133.53,133.41,133.41,5223.0,120.0799,120.1249,120.0169,120.0169,5223.0
2021-05-12 13:20:00,133.37,133.39,133.25,133.28,3277.0,119.9809,119.9989,119.873,119.9,3277.0
2021-05-12 13:25:00,133.26,133.29,133.17,133.21,10159.0,119.882,119.909,119.801,119.837,10159.0
2021-05-12 13:30:00,133.2,133.26,133.05,133.07,9624.0,119.828,119.882,119.6931,119.711,9624.0
2021-05-12 13:35:00,133.09,133.16,132.93,133.06,13407.0,119.729,119.792,119.5851,119.702,13407.0
2021-05-12 13:40:00,133.04,133.05,132.9,133.0,10093.0,119.6841,119.6931,119.5581,119.6481,10093.0
2021-05-12 13:45:00,133.02,133.13,133.02,133.06,15908.0,119.6661,119.765,119.6661,119.702,15908.0
2021-05-12 13:50:00,133.06,133.08,132.95,133.02,26432.0,119.702,119.72,119.6031,119.6661,26432.0
2021-05-12 13:55:00,133.02,133.34,133.0,133.27,17676.0,119.6661,119.9539,119.6481,119.891,17676.0
2021-05-12 14:00:00,133.27,133.45,133.24,133.41,16982.0,119.891,120.0529,119.864,120.0169,16982.0
2021-05-12 14:05:00,133.41,133.45,133.25,133.25,13889.0,120.0169,120.0529,119.873,119.873,13889.0
2021-05-12 14:10:00,133.22,133.22,133.03,133.07,18241.0,119.846,119.846,119.6751,119.711,18241.0
2021-05-12 14:15:00,133.01,133.08,132.94,133.02,9895.0,119.6571,119.72,119.5941,119.6661,9895.0
2021-05-12 14:20:00,133.02,133.04,132.89,132.96,15276.0,119.6661,119.6841,119.5491,119.6121,15276.0
2021-05-12 14:25:00,132.95,133.05,132.81,132.83,11659.0,119.6031,119.6931,119.4771,119.4951,11659.0
2021-05-12 14:30:00,132.78,133.02,132.68,133.0,10731.0,119.4502,119.6661,119.3602,119.6481,10731.0
2021-05-12 14:35:00,132.94,133.08,132.87,133.03,11559.0,119.5941,119.72,119.5311,119.6751,11559.0
2021-05-12 14:40:00,133.02,133.24,132.97,133.14,7086.0,119.6661,119.864,119.6211,119.774,7086.0
2021-05-12 14:45:00,133.18,133.49,133.13,133.45,7720.0,119.81,120.0889,119.765,120.0529,7720.0
2021-05-12 14:50:00,133.51,133.64,133.51,133.55,6839.0,120.1069,120.2238,120.1069,120.1429,6839.0
2021-05-12 14:55:00,133.58,133.67,133.47,133.66,5907.0,120.1698,120.2508,120.0709,120.2418,5907.0
2021-05-12 15:00:00,133.63,133.66,133.48,133.51,9927.0,120.2148,120.2418,120.0799,120.1069,9927.0
2021-05-12 15:05:00,133.47,133.58,133.38,133.54,10543.0,120.0709,120.1698,119.9899,120.1339,10543.0
2021-05-12 15:10:00,133.59,133.69,133.45,133.47,14046.0,120.1788,120.2688,120.0529,120.0709,14046.0
2021-05-12 15:15:00,133.47,133.47,133.14,133.14,13031.0,120.0709,120.0709,119.774,119.774,13031.0
2021-05-12 15:20:00,133.15,133.16,132.82,132.85,13285.0,119.783,119.792,119.4861,119.5131,13285.0
2021-05-12 15:25:00,132.85,133.0,132.79,132.84,17595.0,119.5131,119.6481,119.4592,119.5041,17595.0
2021-05-12 15:30:00,132.83,132.97,132.79,132.91,17150.0,119.4951,119.6211,119.4592,119.5671,17150.0
2021-05-12 15:35:00,132.88,132.94,132.63,132.83,18554.0,119.5401,119.5941,119.3152,119.4951,18554.0
2021-05-12 15:40:00,132.85,133.08,132.72,133.0,18693.0,119.5131,119.72,119.3962,119.6481,18693.0
2021-05-12 15:45:00,132.97,133.11,132.94,133.03,40485.0,119.6211,119.747,119.5941,119.6751,40485.0
2021-05-12 15:50:00,133.01,133.01,132.66,132.72,45548.0,119.6571,119.6571,119.3422,119.3962,45548.0
2021-05-12 15:55:00,132.72,133.03,132.68,132.77,75891.0,119.3962,119.6751,119.3602,119.4412,75891.0
2021-05-13 09:30:00,132.16,133.48,131.62,133.11,36927.0,118.8924,120.0799,118.4066,119.747,36927.0
2021-05-13 09:35:00,133.21,133.46,133.04,133.11,16149.0,119.837,120.0619,119.6841,119.747,16149.0
2021-05-13 09:40:00,133.11,133.49,133.04,133.49,22184.0,119.747,120.0889,119.6841,120.0889,22184.0
2021-05-13 09:45:00,133.51,134.13,133.47,133.81,26723.0,120.1069,120.6646,120.0709,120.3768,26723.0
2021-05-13 09:50:00,133.79,134.43,133.74,134.31,24040.0,120.3588,120.9345,120.3138,120.8266,24040.0
2021-05-13 09:55:00,134.31,134.58,134.3,134.42,18064.0,120.8266,121.0695,120.8176,120.9255,18064.0
2021-05-13 10:00:00,134.5,134.72,134.33,134.68,11326.0,120.9975,121.1954,120.8446,121.1594,11326.0
2021-05-13 10:05:00,134.65,134.77,134.26,134.27,13525.0,121.1324,121.2404,120.7816,120.7906,13525.0
2021-05-13 10:10:00,134.17,134.54,134.17,134.4,9043.0,120.7006,121.0335,120.7006,120.9075,9043.0
2021-05-13 10:15:00,134.42,134.96,134.42,134.9,15158.0,120.9255,121.4113,120.9255,121.3573,15158.0
2021-05-13 10:20:00,134.94,135.2,134.89,134.98,14265.0,121.3933,121.6272,121.3483,121.4293,14265.0
2021-05-13 10:25:00,135.0,135.15,134.95,135.06,19200.0,121.4473,121.5822,121.4023,121.5013,19200.0
2021-05-13 10:30:00,135.06,135.43,135.0,135.31,17460.0,121.5013,121.8341,121.4473,121.7262,17460.0
2021-05-13 10:35:00,135.37,135.53,135.21,135.21,10758.0,121.7801,121.9241,121.6362,121.6362,10758.0
2021-05-13 10:40:00,135.22,135.34,134.98,135.11,14826.0,121.6452,121.7532,121.4293,121.5462,14826.0
2021-05-13 10:45:00,135.11,135.23,134.97,135.05,19335.0,121.5462,121.6542,121.4203,121.4923,19335.0
2021-05-13 10:50:00,135.07,135.16,134.8,134.81,14007.0,121.5103,121.5912,121.2674,121.2764,14007.0
2021-05-13 10:55:00,134.82,135.25,134.8,135.25,19423.0,121.2854,121.6722,121.2674,121.6722,19423.0
2021-05-13 11:00:00,135.29,135.53,135.28,135.43,14552.0,121.7082,121.9241,121.6992,121.8341,14552.0
2021-05-13 11:05:00,135.43,135.45,135.22,135.32,17376.0,121.8341,121.8521,121.6452,121.7352,17376.0
2021-05-13 11:10:00,135.32,135.41,135.19,135.36,14437.0,121.7352,121.8161,121.6182,121.7712,14437.0
2021-05-13 11:15:00,135.38,135.6,135.29,135.45,13373.0,121.7891,121.9871,121.7082,121.8521,13373.0
2021-05-13 11:20:00,135.42,135.46,135.21,135.46,13903.0,121.8251,121.8611,121.6362,121.8611,13903.0
2021-05-13 11:25:00,135.44,135.45,135.26,135.32,30611.0,121.8431,121.8521,121.6812,121.7352,30611.0
2021-05-13 11:30:00,135.29,135.37,135.1,135.35,14953.0,121.7082,121.7801,121.5373,121.7622,14953.0
2021-05-13 11:35:00,135.34,135.46,135.2,135.39,13706.0,121.7532,121.8611,121.6272,121.7981,13706.0
2021-05-13 11:40:00,135.37,135.44,135.22,135.27,16778.0,121.7801,121.8431,121.6452,121.6902,16778.0
2021-05-13 11:45:00,135.25,135.55,135.19,135.45,14656.0,121.6722,121.9421,121.6182,121.8521,14656.0
2021-05-13 11:50:00,135.45,135.72,135.45,135.71,16695.0,121.8521,122.095,121.8521,122.086,16695.0
2021-05-13 11:55:00,135.71,135.71,135.43,135.67,7660.0,122.086,122.086,121.8341,122.05,7660.0
2021-05-13 12:00:00,135.61,136.02,135.6,136.02,9754.0,121.9961,122.3649,121.9871,122.3649,9754.0
2021-05-13 12:05:00,136.01,136.13,136.01,136.12,5797.0,122.3559,122.4638,122.3559,122.4549,5797.0
2021-05-13 12:10:00,136.14,136.22,136.02,136.02,6360.0,122.4728,122.5448,122.3649,122.3649,6360.0
2021-05-13 12:15:00,135.99,136.08,135.95,136.0,5424.0,122.3379,122.4189,122.3019,122.3469,5424.0
2021-05-13 12:20:00,136.01,136.01,135.85,135.97,9318.0,122.3559,122.3559,122.212,122.3199,9318.0
2021-05-13 12:25:00,135.94,136.0,135.84,135.9,15064.0,122.2929,122.3469,122.203,122.2569,15064.0
2021-05-13 12:30:00,135.89,135.89,135.72,135.83,8908.0,122.2479,122.2479,122.095,122.194,8908.0
2021-05-13 12:35:00,135.8,135.96,135.8,135.94,8028.0,122.167,122.3109,122.167,122.2929,8028.0
2021-05-13 12:40:00,135.93,135.93,135.71,135.81,10792.0,122.2839,122.2839,122.086,122.176,10792.0
2021-05-13 12:45:00,135.81,135.92,135.78,135.88,9662.0,122.176,122.2749,122.149,122.2389,9662.0
2021-05-13 12:50:00,135.89,136.07,135.86,136.07,8634.0,122.2479,122.4099,122.221,122.4099,8634.0
2021-05-13 12:55:00,136.07,136.12,135.72,135.94,14048.0,122.4099,122.4549,122.095,122.2929,14048.0
2021-05-13 13:00:00,135.89,135.89,135.63,135.79,13680.0,122.2479,122.2479,122.014,122.158,13680.0
2021-05-13 13:05:00,135.77,135.78,135.47,135.68,20850.0,122.14,122.149,121.8701,122.059,20850.0
2021-05-13 13:10:00,135.66,135.8,135.58,135.64,9675.0,122.041,122.167,121.9691,122.023,9675.0
2021-05-13 13:15:00,135.58,135.66,135.44,135.44,13778.0,121.9691,122.041,121.8431,121.8431,13778.0
2021-05-13 13:20:00,135.44,135.66,135.44,135.66,5556.0,121.8431,122.041,121.8431,122.041,5556.0
2021-05-13 13:25:00,135.64,135.81,135.52,135.76,4232.0,122.023,122.176,121.9151,122.131,4232.0
2021-05-13 13:30:00,135.74,135.76,135.39,135.5,7612.0,122.113,122.131,121.7981,121.8971,7612.0
2021-05-13 13:35:00,135.5,135.61,135.44,135.48,7087.0,121.8971,121.9961,121.8431,121.8791,7087.0
2021-05-13 13:40:00,135.52,135.86,135.47,135.83,7531.0,121.9151,122.221,121.8701,122.194,7531.0
2021-05-13 13:45:00,135.82,135.87,135.62,135.66,12324.0,122.185,122.23,122.005,122.041,12324.0
2021-05-13 13:50:00,135.69,135.86,135.69,135.8,6367.0,122.068,122.221,122.068,122.167,6367.0
2021-05-13 13:55:00,135.82,136.2,135.82,136.06,13416.0,122.185,122.5268,122.185,122.4009,13416.0
2021-05-13 14:00:00,136.13,136.5,136.11,136.42,6703.0,122.4638,122.7967,122.4459,122.7247,6703.0
2021-05-13 14:05:00,136.46,136.58,136.39,136.39,12066.0,122.7607,122.8687,122.6977,122.6977,12066.0
2021-05-13 14:10:00,136.42,136.8,136.42,136.61,15564.0,122.7247,123.0666,122.7247,122.8957,15564.0
2021-05-13 14:15:00,136.59,136.73,136.52,136.64,6740.0,122.8777,123.0036,122.8147,122.9227,6740.0
2021-05-13 14:20:00,136.66,136.79,136.61,136.75,7226.0,122.9406,123.0576,122.8957,123.0216,7226.0
2021-05-13 14:25:00,136.79,136.96,136.73,136.93,7773.0,123.0576,123.2105,123.0036,123.1835,7773.0
2021-05-13 14:30:00,136.92,137.09,136.88,137.08,11679.0,123.1745,123.3275,123.1386,123.3185,11679.0
2021-05-13 14:35:00,137.06,137.17,136.86,137.01,9832.0,123.3005,123.3994,123.1206,123.2555,9832.0
2021-05-13 14:40:00,136.98,137.16,136.94,136.99,15135.0,123.2285,123.3904,123.1925,123.2375,15135.0
2021-05-13 14:45:00,136.96,137.11,136.96,137.0,8697.0,123.2105,123.3455,123.2105,123.2465,8697.0
2021-05-13 14:50:00,137.0,137.23,136.88,137.23,9035.0,123.2465,123.4534,123.1386,123.4534,9035.0
2021-05-13 14:55:00,137.2,137.21,137.03,137.1,9159.0,123.4264,123.4354,123.2735,123.3365,9159.0
2021-05-13 15:00:00,137.11,137.42,137.08,137.36,14560.0,123.3455,123.6243,123.3185,123.5704,14560.0
2021-05-13 15:05:00,137.38,137.47,137.16,137.41,27352.0,123.5884,123.6693,123.3904,123.6154,27352.0
2021-05-13 15:10:00,137.39,137.6,137.35,137.49,33428.0,123.5974,123.7863,123.5614,123.6873,33428.0
2021-05-13 15:15:00,137.52,137.72,137.49,137.72,29033.0,123.7143,123.8942,123.6873,123.8942,29033.0
2021-05-13 15:20:00,137.74,137.82,137.59,137.67,31508.0,123.9122,123.9842,123.7773,123.8492,31508.0
2021-05-13 15:25:00,137.69,137.92,137.61,137.76,49425.0,123.8672,124.0742,123.7953,123.9302,49425.0
2021-05-13 15:30:00,137.81,137.96,137.7,137.96,39421.0,123.9752,124.1101,123.8762,124.1101,39421.0
2021-05-13 15:35:00,137.98,137.98,137.83,137.96,35754.0,124.1281,124.1281,123.9932,124.1101,35754.0
2021-05-13 15:40:00,137.95,137.98,137.8,137.92,23989.0,124.1011,124.1281,123.9662,124.0742,23989.0
2021-05-13 15:45:00,137.92,138.08,137.9,138.05,64277.0,124.0742,124.2181,124.0562,124.1911,64277.0
2021-05-13 15:50:00,138.03,138.05,137.78,137.82,57120.0,124.1731,124.1911,123.9482,123.9842,57120.0
2021-05-13 15:55:00,137.82,137.85,137.46,137.54,92134.0,123.9842,124.0112,123.6603,123.7323,92134.0
2021-05-14 09:30:00,137.74,138.21,137.52,137.52,40019.0,123.9122,124.335,123.7143,123.7143,40019.0
2021-05-14 09:35:00,137.48,138.31,137.34,138.04,21673.0,123.6783,124.425,123.5524,124.1821,21673.0
2021-05-14 09:40:00,137.99,138.46,137.89,138.24,15788.0,124.1371,124.5599,124.0472,124.362,15788.0
2021-05-14 09:45:00,138.23,138.39,138.02,138.07,16573.0,124.353,124.497,124.1641,124.2091,16573.0
2021-05-14 09:50:00,138.14,138.18,137.85,138.02,22125.0,124.2721,124.308,124.0112,124.1641,22125.0
2021-05-14 09:55:00,138.14,138.14,137.71,137.99,11319.0,124.2721,124.2721,123.8852,124.1371,11319.0
2021-05-14 10:00:00,137.93,137.96,137.71,137.89,9364.0,124.0831,124.1101,123.8852,124.0472,9364.0
2021-05-14 10:05:00,137.93,137.93,137.48,137.48,12216.0,124.0831,124.0831,123.6783,123.6783,12216.0
2021-05-14 10:10:00,137.56,137.71,137.32,137.36,9161.0,123.7503,123.8852,123.5344,123.5704,9161.0
2021-05-14 10:15:00,137.38,137.5,137.17,137.4,10017.0,123.5884,123.6963,123.3994,123.6064,10017.0
2021-05-14 10:20:00,137.48,137.87,137.48,137.81,7618.0,123.6783,124.0292,123.6783,123.9752,7618.0
2021-05-14 10:25:00,137.81,137.86,137.38,137.39,14031.0,123.9752,124.0202,123.5884,123.5974,14031.0
2021-05-14 10:30:00,137.41,137.61,137.41,137.59,15172.0,123.6154,123.7953,123.6154,123.7773,15172.0
2021-05-14 10:35:00,137.58,137.58,137.06,137.22,47751.0,123.7683,123.7683,123.3005,123.4444,47751.0
2021-05-14 10:40:00,137.27,137.41,137.17,137.3,21747.0,123.4894,123.6154,123.3994,123.5164,21747.0
2021-05-14 10:45:00,137.34,137.72,137.34,137.57,22792.0,123.5524,123.8942,123.5524,123.7593,22792.0
2021-05-14 10:50:00,137.54,137.98,137.52,137.91,25309.0,123.7323,124.1281,123.7143,124.0652,25309.0
2021-05-14 10:55:00,137.91,138.25,137.9,138.15,26749.0,124.0652,124.371,124.0562,124.2811,26749.0
2021-05-14 11:00:00,138.12,138.24,138.02,138.05,17473.0,124.2541,124.362,124.1641,124.1911,17473.0
2021-05-14 11:05:00,138.02,138.34,137.98,138.29,17696.0,124.1641,124.452,124.1281,124.407,17696.0
2021-05-14 11:10:00,138.28,138.28,138.14,138.17,17204.0,124.398,124.398,124.2721,124.2991,17204.0
2021-05-14 11:15:00,138.17,138.32,138.01,138.05,35912.0,124.2991,124.434,124.1551,124.1911,35912.0
2021-05-14 11:20:00,138.05,138.49,138.05,138.49,21962.0,124.1911,124.5869,124.1911,124.5869,21962.0
2021-05-14 11:25:00,138.49,138.77,138.49,138.62,13583.0,124.5869,124.8388,124.5869,124.7039,13583.0
2021-05-14 11:30:00,138.63,138.76,138.55,138.62,12985.0,124.7129,124.8298,124.6409,124.7039,12985.0
2021-05-14 11:35:00,138.62,138.75,138.56,138.59,13866.0,124.7039,124.8208,124.6499,124.6769,13866.0
2021-05-14 11:40:00,138.59,138.6,138.38,138.48,9469.0,124.6769,124.6859,124.488,124.5779,9469.0
2021-05-14 11:45:00,138.45,138.57,138.42,138.54,8262.0,124.5509,124.6589,124.524,124.6319,8262.0
2021-05-14 11:50:00,138.49,138.54,138.33,138.4,13263.0,124.5869,124.6319,124.443,124.506,13263.0
2021-05-14 11:55:00,138.42,138.63,138.42,138.58,7932.0,124.524,124.7129,124.524,124.6679,7932.0
2021-05-14 12:00:00,138.6,138.71,138.44,138.7,24642.0,124.6859,124.7848,124.5419,124.7758,24642.0
2021-05-14 12:05:00,138.71,138.74,138.58,138.62,9949.0,124.7848,124.8118,124.6679,124.7039,9949.0
2021-05-14 12:10:00,138.6,138.84,138.57,138.83,21450.0,124.6859,124.9018,124.6589,124.8928,21450.0
2021-05-14 12:15:00,138.82,138.82,138.53,138.66,25685.0,124.8838,124.8838,124.6229,124.7399,25685.0
2021-05-14 12:20:00,138.64,138.71,138.56,138.69,23340.0,124.7219,124.7848,124.6499,124.7669,23340.0
2021-05-14 12:25:00,138.69,138.7,138.55,138.56,5628.0,124.7669,124.7758,124.6409,124.6499,5628.0
2021-05-14 12:30:00,138.55,138.7,138.55,138.68,6549.0,124.6409,124.7758,124.6409,124.7579,6549.0
2021-05-14 12:35:00,138.69,138.8,138.67,138.75,9325.0,124.7669,124.8658,124.7489,124.8208,9325.0
2021-05-14 12:40:00,138.77,138.84,138.76,138.76,7670.0,124.8388,124.9018,124.8298,124.8298,7670.0
2021-05-14 12:45:00,138.77,138.86,138.73,138.83,9508.0,124.8388,124.9198,124.8028,124.8928,9508.0
2021-05-14 12:50:00,138.88,138.96,138.85,138.96,8492.0,124.9378,125.0097,124.9108,125.0097,8492.0
2021-05-14 12:55:00,138.94,138.96,138.84,138.87,12598.0,124.9918,125.0097,124.9018,124.9288,12598.0
2021-05-14 13:00:00,138.86,139.17,138.85,139.15,14415.0,124.9198,125.1987,124.9108,125.1807,14415.0
2021-05-14 13:05:00,139.14,139.23,139.06,139.11,11422.0,125.1717,125.2526,125.0997,125.1447,11422.0
2021-05-14 13:10:00,139.1,139.2,139.08,139.08,10746.0,125.1357,125.2257,125.1177,125.1177,10746.0
2021-05-14 13:15:00,139.09,139.09,138.85,139.0,15045.0,125.1267,125.1267,124.9108,125.0457,15045.0
2021-05-14 13:20:00,139.01,139.15,139.01,139.11,12275.0,125.0547,125.1807,125.0547,125.1447,12275.0
2021-05-14 13:25:00,139.15,139.16,138.99,139.0,12660.0,125.1807,125.1897,125.0367,125.0457,12660.0
2021-05-14 13:30:00,139.0,139.2,138.99,139.2,9793.0,125.0457,125.2257,125.0367,125.2257,9793.0
2021-05-14 13:35:00,139.2,139.3,139.14,139.21,12369.0,125.2257,125.3156,125.1717,125.2346,12369.0
2021-05-14 13:40:00,139.2,139.43,139.19,139.39,10292.0,125.2257,125.4326,125.2167,125.3966,10292.0
2021-05-14 13:45:00,139.42,139.44,139.28,139.3,13118.0,125.4236,125.4416,125.2976,125.3156,13118.0
2021-05-14 13:50:00,139.3,139.44,139.23,139.33,17965.0,125.3156,125.4416,125.2526,125.3426,17965.0
2021-05-14 13:55:00,139.33,139.49,139.27,139.32,26540.0,125.3426,125.4865,125.2886,125.3336,26540.0
2021-05-14 14:00:00,139.34,139.43,139.28,139.33,14378.0,125.3516,125.4326,125.2976,125.3426,14378.0
2021-05-14 14:05:00,139.32,139.49,139.26,139.4,48079.0,125.3336,125.4865,125.2796,125.4056,48079.0
2021-05-14 14:10:00,139.43,139.47,139.37,139.39,10876.0,125.4326,125.4685,125.3786,125.3966,10876.0
2021-05-14 14:15:00,139.38,139.46,139.36,139.44,16840.0,125.3876,125.4595,125.3696,125.4416,16840.0
2021-05-14 14:20:00,139.42,139.44,139.25,139.44,37627.0,125.4236,125.4416,125.2706,125.4416,37627.0
2021-05-14 14:25:00,139.43,139.47,139.25,139.35,46013.0,125.4326,125.4685,125.2706,125.3606,46013.0
2021-05-14 14:30:00,139.38,139.51,139.37,139.47,20914.0,125.3876,125.5045,125.3786,125.4685,20914.0
2021-05-14 14:35:00,139.46,139.5,139.38,139.46,35291.0,125.4595,125.4955,125.3876,125.4595,35291.0
2021-05-14 14:40:00,139.48,139.58,139.43,139.49,17467.0,125.4775,125.5675,125.4326,125.4865,17467.0
2021-05-14 14:45:00,139.42,139.54,139.41,139.5,30844.0,125.4236,125.5315,125.4146,125.4955,30844.0
2021-05-14 14:50:00,139.5,139.65,139.41,139.65,19195.0,125.4955,125.6305,125.4146,125.6305,19195.0
2021-05-14 14:55:00,139.66,139.75,139.53,139.71,36187.0,125.6395,125.7204,125.5225,125.6845,36187.0
2021-05-14 15:00:00,139.71,139.88,139.47,139.57,67989.0,125.6845,125.8374,125.4685,125.5585,67989.0
2021-05-14 15:05:00,139.57,139.82,139.53,139.79,29327.0,125.5585,125.7834,125.5225,125.7564,29327.0
2021-05-14 15:10:00,139.81,139.81,139.67,139.71,40629.0,125.7744,125.7744,125.6485,125.6845,40629.0
2021-05-14 15:15:00,139.69,139.72,139.27,139.28,32634.0,125.6665,125.6934,125.2886,125.2976,32634.0
2021-05-14 15:20:00,139.24,139.24,139.05,139.08,26257.0,125.2616,125.2616,125.0907,125.1177,26257.0
2021-05-14 15:25:00,139.05,139.23,139.0,139.22,20796.0,125.0907,125.2526,125.0457,125.2436,20796.0
2021-05-14 15:30:00,139.23,139.29,138.79,138.89,24622.0,125.2526,125.3066,124.8568,124.9468,24622.0
2021-05-14 15:35:00,138.9,139.11,138.9,139.03,34064.0,124.9558,125.1447,124.9558,125.0727,34064.0
2021-05-14 15:40:00,139.04,139.19,138.92,139.04,32959.0,125.0817,125.2167,124.9738,125.0817,32959.0
2021-05-14 15:45:00,139.04,139.26,138.97,139.22,39427.0,125.0817,125.2796,125.0187,125.2436,39427.0
2021-05-14 15:50:00,139.26,139.38,139.17,139.34,56379.0,125.2796,125.3876,125.1987,125.3516,56379.0
2021-05-14 15:55:00,139.32,139.47,139.15,139.31,154545.0,125.3336,125.4685,125.1807,125.3246,154545.0
2021-05-17 09:30:00,138.75,139.36,138.73,138.89,43129.0,124.8208,125.3696,124.8028,124.9468,43129.0
2021-05-17 09:35:00,138.89,139.03,138.65,138.92,16922.0,124.9468,125.0727,124.7309,124.9738,16922.0
2021-05-17 09:40:00,138.9,139.12,138.69,139.04,14092.0,124.9558,125.1537,124.7669,125.0817,14092.0
2021-05-17 09:45:00,139.05,139.05,138.68,138.69,8765.0,125.0907,125.0907,124.7579,124.7669,8765.0
2021-05-17 09:50:00,138.7,138.7,138.24,138.39,18432.0,124.7758,124.7758,124.362,124.497,18432.0
2021-05-17 09:55:00,138.47,138.78,138.4,138.67,9813.0,124.5689,124.8478,124.506,124.7489,9813.0
2021-05-17 10:00:00,138.78,138.97,138.45,138.97,7513.0,124.8478,125.0187,124.5509,125.0187,7513.0
2021-05-17 10:05:00,138.98,139.01,138.78,138.78,5644.0,125.0277,125.0547,124.8478,124.8478,5644.0
2021-05-17 10:10:00,138.77,138.84,138.62,138.78,9405.0,124.8388,124.9018,124.7039,124.8478,9405.0
2021-05-17 10:15:00,138.75,139.04,138.72,138.92,8377.0,124.8208,125.0817,124.7938,124.9738,8377.0
2021-05-17 10:20:00,138.91,138.93,138.53,138.53,5589.0,124.9648,124.9828,124.6229,124.6229,5589.0
2021-05-17 10:25:00,138.6,138.77,138.4,138.4,8880.0,124.6859,124.8388,124.506,124.506,8880.0
2021-05-17 10:30:00,138.41,138.43,138.16,138.18,6394.0,124.515,124.533,124.2901,124.308,6394.0
2021-05-17 10:35:00,138.16,138.43,138.14,138.33,7161.0,124.2901,124.533,124.2721,124.443,7161.0
2021-05-17 10:40:00,138.35,138.45,138.29,138.3,5512.0,124.461,124.5509,124.407,124.416,5512.0
2021-05-17 10:45:00,138.3,138.39,138.24,138.39,5978.0,124.416,124.497,124.362,124.497,5978.0
2021-05-17 10:50:00,138.37,138.38,138.29,138.33,31199.0,124.479,124.488,124.407,124.443,31199.0
2021-05-17 10:55:00,138.33,138.5,138.19,138.23,8435.0,124.443,124.5959,124.317,124.353,8435.0
2021-05-17 11:00:00,138.21,138.43,138.05,138.28,34813.0,124.335,124.533,124.1911,124.398,34813.0
2021-05-17 11:05:00,138.24,138.36,138.15,138.15,4233.0,124.362,124.47,124.2811,124.2811,4233.0
2021-05-17 11:10:00,138.15,138.46,138.1,138.41,5458.0,124.2811,124.5599,124.2361,124.515,5458.0
2021-05-17 11:15:00,138.46,138.46,138.28,138.3,5916.0,124.5599,124.5599,124.398,124.416,5916.0
2021-05-17 11:20:00,138.32,138.46,138.31,138.38,4920.0,124.434,124.5599,124.425,124.488,4920.0
2021-05-17 11:25:00,138.3,138.36,138.22,138.31,5110.0,124.416,124.47,124.344,124.425,5110.0
2021-05-17 11:30:00,138.35,138.36,138.23,138.29,4955.0,124.461,124.47,124.353,124.407,4955.0
2021-05-17 11:35:00,138.28,138.55,138.28,138.55,4264.0,124.398,124.6409,124.398,124.6409,4264.0
2021-05-17 11:40:00,138.52,138.66,138.42,138.66,4177.0,124.6139,124.7399,124.524,124.7399,4177.0
2021-05-17 11:45:00,138.73,138.95,138.68,138.94,8331.0,124.8028,125.0007,124.7579,124.9918,8331.0
2021-05-17 11:50:00,138.92,139.02,138.75,139.02,16484.0,124.9738,125.0637,124.8208,125.0637,16484.0
2021-05-17 11:55:00,139.0,139.06,138.87,139.0,41880.0,125.0457,125.0997,124.9288,125.0457,41880.0
2021-05-17 12:00:00,138.99,139.02,138.86,138.93,15063.0,125.0367,125.0637,124.9198,124.9828,15063.0
2021-05-17 12:05:00,138.9,138.94,138.82,138.93,7441.0,124.9558,124.9918,124.8838,124.9828,7441.0
2021-05-17 12:10:00,138.93,139.03,138.93,139.02,3913.0,124.9828,125.0727,124.9828,125.0637,3913.0
2021-05-17 12:15:00,138.99,139.18,138.95,139.18,9081.0,125.0367,125.2077,125.0007,125.2077,9081.0
2021-05-17 12:20:00,139.16,139.48,139.16,139.42,15080.0,125.1897,125.4775,125.1897,125.4236,15080.0
2021-05-17 12:25:00,139.42,139.63,139.37,139.56,8688.0,125.4236,125.6125,125.3786,125.5495,8688.0
2021-05-17 12:30:00,139.59,139.72,139.42,139.5,22117.0,125.5765,125.6934,125.4236,125.4955,22117.0
2021-05-17 12:35:00,139.5,139.6,139.48,139.58,7044.0,125.4955,125.5855,125.4775,125.5675,7044.0
2021-05-17 12:40:00,139.56,139.56,139.1,139.27,18124.0,125.5495,125.5495,125.1357,125.2886,18124.0
2021-05-17 12:45:00,139.27,139.3,139.22,139.27,3927.0,125.2886,125.3156,125.2436,125.2886,3927.0
2021-05-17 12:50:00,139.3,139.36,139.21,139.24,4882.0,125.3156,125.3696,125.2346,125.2616,4882.0
2021-05-17 12:55:00,139.21,139.28,139.15,139.25,5232.0,125.2346,125.2976,125.1807,125.2706,5232.0
2021-05-17 13:00:00,139.27,139.34,139.17,139.17,4605.0,125.2886,125.3516,125.1987,125.1987,4605.0
2021-05-17 13:05:00,139.18,139.18,139.05,139.06,2953.0,125.2077,125.2077,125.0907,125.0997,2953.0
2021-05-17 13:10:00,139.05,139.09,138.95,139.03,6298.0,125.0907,125.1267,125.0007,125.0727,6298.0
2021-05-17 13:15:00,139.03,139.06,138.96,138.96,8329.0,125.0727,125.0997,125.0097,125.0097,8329.0
2021-05-17 13:20:00,138.96,139.05,138.95,139.03,8873.0,125.0097,125.0907,125.0007,125.0727,8873.0
2021-05-17 13:25:00,139.03,139.14,138.96,138.96,19397.0,125.0727,125.1717,125.0097,125.0097,19397.0
2021-05-17 13:30:00,138.92,138.93,138.79,138.81,5423.0,124.9738,124.9828,124.8568,124.8748,5423.0
2021-05-17 13:35:00,138.83,139.05,138.8,139.0,6355.0,124.8928,125.0907,124.8658,125.0457,6355.0
2021-05-17 13:40:00,139.01,139.01,138.76,138.87,5381.0,125.0547,125.0547,124.8298,124.9288,5381.0
2021-05-17 13:45:00,138.92,139.09,138.89,139.01,5481.0,124.9738,125.1267,124.9468,125.0547,5481.0
2021-05-17 13:50:00,138.96,139.01,138.9,138.99,4218.0,125.0097,125.0547,124.9558,125.0367,4218.0
2021-05-17 13:55:00,139.0,139.08,138.95,139.01,4647.0,125.0457,125.1177,125.0007,125.0547,4647.0
2021-05-17 14:00:00,139.01,139.04,138.89,139.02,5828.0,125.0547,125.0817,124.9468,125.0637,5828.0
2021-05-17 14:05:00,139.05,139.12,138.97,138.97,7731.0,125.0907,125.1537,125.0187,125.0187,7731.0
2021-05-17 14:10:00,138.96,139.04,138.93,139.0,5602.0,125.0097,125.0817,124.9828,125.0457,5602.0
2021-05-17 14:15:00,138.98,138.98,138.85,138.92,5391.0,125.0277,125.0277,124.9108,124.9738,5391.0
2021-05-17 14:20:00,138.89,139.02,138.87,138.99,9241.0,124.9468,125.0637,124.9288,125.0367,9241.0
2021-05-17 14:25:00,139.0,139.06,138.96,138.99,4389.0,125.0457,125.0997,125.0097,125.0367,4389.0
2021-05-17 14:30:00,138.99,139.03,138.86,138.91,6895.0,125.0367,125.0727,124.9198,124.9648,6895.0
2021-05-17 14:35:00,138.94,138.96,138.83,138.84,5418.0,124.9918,125.0097,124.8928,124.9018,5418.0
2021-05-17 14:40:00,138.84,138.97,138.84,138.92,7127.0,124.9018,125.0187,124.9018,124.9738,7127.0
2021-05-17 14:45:00,138.91,138.91,138.84,138.91,4719.0,124.9648,124.9648,124.9018,124.9648,4719.0
2021-05-17 14:50:00,138.96,139.04,138.88,139.0,8098.0,125.0097,125.0817,124.9378,125.0457,8098.0
2021-05-17 14:55:00,139.01,139.1,138.99,139.1,4305.0,125.0547,125.1357,125.0367,125.1357,4305.0
2021-05-17 15:00:00,139.09,139.09,138.94,139.02,8721.0,125.1267,125.1267,124.9918,125.0637,8721.0
2021-05-17 15:05:00,139.01,139.14,138.94,139.07,18613.0,125.0547,125.1717,124.9918,125.1087,18613.0
2021-05-17 15:10:00,139.04,139.21,139.03,139.12,16219.0,125.0817,125.2346,125.0727,125.1537,16219.0
2021-05-17 15:15:00,139.12,139.15,138.98,139.09,9086.0,125.1537,125.1807,125.0277,125.1267,9086.0
2021-05-17 15:20:00,139.09,139.22,139.07,139.21,12110.0,125.1267,125.2436,125.1087,125.2346,12110.0
2021-05-17 15:25:00,139.19,139.2,139.08,139.11,21852.0,125.2167,125.2257,125.1177,125.1447,21852.0
2021-05-17 15:30:00,139.11,139.13,138.93,138.95,19092.0,125.1447,125.1627,124.9828,125.0007,19092.0
2021-05-17 15:35:00,138.97,139.02,138.9,138.96,20663.0,125.0187,125.0637,124.9558,125.0097,20663.0
2021-05-17 15:40:00,138.97,139.01,138.78,138.94,21397.0,125.0187,125.0547,124.8478,124.9918,21397.0
2021-05-17 15:45:00,138.95,139.02,138.89,138.9,18922.0,125.0007,125.0637,124.9468,124.9558,18922.0
2021-05-17 15:50:00,138.88,138.97,138.76,138.92,41282.0,124.9378,125.0187,124.8298,124.9738,41282.0
2021-05-17 15:55:00,138.89,139.2,138.76,138.99,251975.0,124.9468,125.2257,124.8298,125.0367,251975.0
2021-05-18 09:30:00,138.28,138.86,138.1,138.1,39105.0,124.398,124.9198,124.2361,124.2361,39105.0
2021-05-18 09:35:00,138.0,138.09,137.68,137.95,23108.0,124.1461,124.2271,123.8582,124.1011,23108.0
2021-05-18 09:40:00,137.9,137.93,137.44,137.72,21138.0,124.0562,124.0831,123.6423,123.8942,21138.0
2021-05-18 09:45:00,137.77,137.99,137.18,137.34,16868.0,123.9392,124.1371,123.4084,123.5524,16868.0
2021-05-18 09:50:00,137.38,137.87,137.37,137.87,8994.0,123.5884,124.0292,123.5794,124.0292,8994.0
2021-05-18 09:55:00,137.83,137.93,137.46,137.49,9620.0,123.9932,124.0831,123.6603,123.6873,9620.0
2021-05-18 10:00:00,137.41,137.55,137.25,137.51,18042.0,123.6154,123.7413,123.4714,123.7053,18042.0
2021-05-18 10:05:00,137.53,137.57,137.33,137.56,11913.0,123.7233,123.7593,123.5434,123.7503,11913.0
2021-05-18 10:10:00,137.56,137.57,137.33,137.37,10969.0,123.7503,123.7593,123.5434,123.5794,10969.0
2021-05-18 10:15:00,137.39,137.42,137.06,137.12,20992.0,123.5974,123.6243,123.3005,123.3545,20992.0
2021-05-18 10:20:00,137.09,137.46,136.94,137.46,9924.0,123.3275,123.6603,123.1925,123.6603,9924.0
2021-05-18 10:25:00,137.45,137.59,137.38,137.46,10317.0,123.6513,123.7773,123.5884,123.6603,10317.0
2021-05-18 10:30:00,137.44,137.46,137.09,137.14,8554.0,123.6423,123.6603,123.3275,123.3725,8554.0
2021-05-18 10:35:00,137.1,137.2,136.96,137.06,25105.0,123.3365,123.4264,123.2105,123.3005,25105.0
2021-05-18 10:40:00,137.06,137.42,137.06,137.27,12982.0,123.3005,123.6243,123.3005,123.4894,12982.0
2021-05-18 10:45:00,137.22,137.38,137.08,137.37,15071.0,123.4444,123.5884,123.3185,123.5794,15071.0
2021-05-18 10:50:00,137.4,137.64,137.4,137.59,13216.0,123.6064,123.8223,123.6064,123.7773,13216.0
2021-05-18 10:55:00,137.57,137.62,137.42,137.56,16108.0,123.7593,123.8043,123.6243,123.7503,16108.0
2021-05-18 11:00:00,137.56,137.68,137.52,137.59,8504.0,123.7503,123.8582,123.7143,123.7773,8504.0
2021-05-18 11:05:00,137.57,137.61,137.45,137.61,7152.0,123.7593,123.7953,123.6513,123.7953,7152.0
2021-05-18 11:10:00,137.63,137.78,137.47,137.48,8585.0,123.8133,123.9482,123.6693,123.6783,8585.0
2021-05-18 11:15:00,137.45,137.6,137.4,137.58,11472.0,123.6513,123.7863,123.6064,123.7683,11472.0
2021-05-18 11:20:00,137.59,137.72,137.5,137.52,5031.0,123.7773,123.8942,123.6963,123.7143,5031.0
2021-05-18 11:25:00,137.55,137.71,137.55,137.59,7732.0,123.7413,123.8852,123.7413,123.7773,7732.0
2021-05-18 11:30:00,137.54,137.73,137.54,137.59,12503.0,123.7323,123.9032,123.7323,123.7773,12503.0
2021-05-18 11:35:00,137.58,137.69,137.52,137.6,8807.0,123.7683,123.8672,123.7143,123.7863,8807.0
2021-05-18 11:40:00,137.55,137.63,137.48,137.63,6808.0,123.7413,123.8133,123.6783,123.8133,6808.0
2021-05-18 11:45:00,137.62,137.76,137.62,137.72,7081.0,123.8043,123.9302,123.8043,123.8942,7081.0
2021-05-18 11:50:00,137.72,137.72,137.6,137.67,7054.0,123.8942,123.8942,123.7863,123.8492,7054.0
2021-05-18 11:55:00,137.72,137.76,137.67,137.71,4949.0,123.8942,123.9302,123.8492,123.8852,4949.0
2021-05-18 12:00:00,137.67,137.67,137.58,137.65,7406.0,123.8492,123.8492,123.7683,123.8313,7406.0
2021-05-18 12:05:00,137.66,137.71,137.48,137.52,6281.0,123.8403,123.8852,123.6783,123.7143,6281.0
2021-05-18 12:10:00,137.52,137.58,137.52,137.56,2308.0,123.7143,123.7683,123.7143,123.7503,2308.0
2021-05-18 12:15:00,137.56,137.62,137.53,137.56,7362.0,123.7503,123.8043,123.7233,123.7503,7362.0
2021-05-18 12:20:00,137.57,137.65,137.56,137.64,6282.0,123.7593,123.8313,123.7503,123.8223,6282.0
2021-05-18 12:25:00,137.62,137.72,137.59,137.68,5740.0,123.8043,123.8942,123.7773,123.8582,5740.0
2021-05-18 12:30:00,137.67,137.68,137.6,137.63,3882.0,123.8492,123.8582,123.7863,123.8133,3882.0
2021-05-18 12:35:00,137.65,137.72,137.65,137.71,3182.0,123.8313,123.8942,123.8313,123.8852,3182.0
2021-05-18 12:40:00,137.69,137.87,137.68,137.81,4525.0,123.8672,124.0292,123.8582,123.9752,4525.0
2021-05-18 12:45:00,137.84,137.86,137.81,137.86,4370.0,124.0022,124.0202,123.9752,124.0202,4370.0
2021-05-18 12:50:00,137.82,137.82,137.78,137.78,4069.0,123.9842,123.9842,123.9482,123.9482,4069.0
2021-05-18 12:55:00,137.77,137.77,137.66,137.75,5364.0,123.9392,123.9392,123.8403,123.9212,5364.0
2021-05-18 13:00:00,137.78,137.89,137.74,137.87,3970.0,123.9482,124.0472,123.9122,124.0292,3970.0
2021-05-18 13:05:00,137.88,137.89,137.71,137.76,5313.0,124.0382,124.0472,123.8852,123.9302,5313.0
2021-05-18 13:10:00,137.78,137.84,137.73,137.81,7085.0,123.9482,124.0022,123.9032,123.9752,7085.0
2021-05-18 13:15:00,137.83,137.84,137.72,137.73,4705.0,123.9932,124.0022,123.8942,123.9032,4705.0
2021-05-18 13:20:00,137.74,137.75,137.63,137.71,3483.0,123.9122,123.9212,123.8133,123.8852,3483.0
2021-05-18 13:25:00,137.74,137.76,137.7,137.73,4789.0,123.9122,123.9302,123.8762,123.9032,4789.0
2021-05-18 13:30:00,137.72,137.72,137.54,137.58,6041.0,123.8942,123.8942,123.7323,123.7683,6041.0
2021-05-18 13:35:00,137.58,137.61,137.54,137.58,5796.0,123.7683,123.7953,123.7323,123.7683,5796.0
2021-05-18 13:40:00,137.61,137.79,137.61,137.78,5077.0,123.7953,123.9572,123.7953,123.9482,5077.0
2021-05-18 13:45:00,137.79,137.8,137.73,137.73,5165.0,123.9572,123.9662,123.9032,123.9032,5165.0
2021-05-18 13:50:00,137.73,137.76,137.66,137.74,9228.0,123.9032,123.9302,123.8403,123.9122,9228.0
2021-05-18 13:55:00,137.75,137.88,137.75,137.84,4471.0,123.9212,124.0382,123.9212,124.0022,4471.0
2021-05-18 14:00:00,137.84,137.84,137.67,137.73,7484.0,124.0022,124.0022,123.8492,123.9032,7484.0
2021-05-18 14:05:00,137.72,137.74,137.61,137.68,7732.0,123.8942,123.9122,123.7953,123.8582,7732.0
2021-05-18 14:10:00,137.68,137.7,137.57,137.58,4445.0,123.8582,123.8762,123.7593,123.7683,4445.0
2021-05-18 14:15:00,137.55,137.59,137.51,137.59,7055.0,123.7413,123.7773,123.7053,123.7773,7055.0
2021-05-18 14:20:00,137.57,137.6,137.46,137.47,5425.0,123.7593,123.7863,123.6603,123.6693,5425.0
2021-05-18 14:25:00,137.46,137.46,137.33,137.4,14669.0,123.6603,123.6603,123.5434,123.6064,14669.0
2021-05-18 14:30:00,137.41,137.59,137.41,137.57,5749.0,123.6154,123.7773,123.6154,123.7593,5749.0
2021-05-18 14:35:00,137.57,137.64,137.46,137.61,8891.0,123.7593,123.8223,123.6603,123.7953,8891.0
2021-05-18 14:40:00,137.6,137.66,137.52,137.53,6729.0,123.7863,123.8403,123.7143,123.7233,6729.0
2021-05-18 14:45:00,137.51,137.58,137.47,137.54,9657.0,123.7053,123.7683,123.6693,123.7323,9657.0
2021-05-18 14:50:00,137.56,137.62,137.55,137.62,6138.0,123.7503,123.8043,123.7413,123.8043,6138.0
2021-05-18 14:55:00,137.61,137.75,137.54,137.75,12547.0,123.7953,123.9212,123.7323,123.9212,12547.0
2021-05-18 15:00:00,137.71,137.82,137.64,137.79,10319.0,123.8852,123.9842,123.8223,123.9572,10319.0
2021-05-18 15:05:00,137.79,137.8,137.73,137.8,5973.0,123.9572,123.9662,123.9032,123.9662,5973.0
2021-05-18 15:10:00,137.78,137.78,137.64,137.65,12026.0,123.9482,123.9482,123.8223,123.8313,12026.0
2021-05-18 15:15:00,137.67,137.76,137.6,137.73,8239.0,123.8492,123.9302,123.7863,123.9032,8239.0
2021-05-18 15:20:00,137.72,137.8,137.7,137.74,8196.0,123.8942,123.9662,123.8762,123.9122,8196.0
2021-05-18 15:25:00,137.77,137.92,137.75,137.87,8625.0,123.9392,124.0742,123.9212,124.0292,8625.0
2021-05-18 15:30:00,137.86,137.87,137.75,137.84,13021.0,124.0202,124.0292,123.9212,124.0022,13021.0
2021-05-18 15:35:00,137.83,137.96,137.8,137.93,16636.0,123.9932,124.1101,123.9662,124.0831,16636.0
2021-05-18 15:40:00,137.94,138.14,137.94,137.98,15698.0,124.0921,124.2721,124.0921,124.1281,15698.0
2021-05-18 15:45:00,137.99,137.99,137.57,137.62,19877.0,124.1371,124.1371,123.7593,123.8043,19877.0
2021-05-18 15:50:00,137.57,137.6,137.25,137.28,51172.0,123.7593,123.7863,123.4714,123.4984,51172.0
2021-05-18 15:55:00,137.28,137.33,137.09,137.13,137153.0,123.4984,123.5434,123.3275,123.3635,137153.0
2021-05-19 09:30:00,136.55,136.55,135.13,136.3,98361.0,122.8417,122.8417,121.5642,122.6168,98361.0
2021-05-19 09:35:00,136.34,136.34,134.62,135.01,27189.0,122.6528,122.6528,121.1054,121.4563,27189.0
2021-05-19 09:40:00,135.01,135.29,134.53,134.77,25301.0,121.4563,121.7082,121.0245,121.2404,25301.0
2021-05-19 09:45:00,134.69,134.75,134.07,134.07,34999.0,121.1684,121.2224,120.6107,120.6107,34999.0
2021-05-19 09:50:00,134.14,134.57,133.91,134.57,17759.0,120.6736,121.0605,120.4667,121.0605,17759.0
2021-05-19 09:55:00,134.62,134.73,134.42,134.64,12406.0,121.1054,121.2044,120.9255,121.1234,12406.0
2021-05-19 10:00:00,134.66,134.86,134.28,134.41,13098.0,121.1414,121.3213,120.7996,120.9165,13098.0
2021-05-19 10:05:00,134.38,134.47,133.88,133.88,25626.0,120.8895,120.9705,120.4397,120.4397,25626.0
2021-05-19 10:10:00,133.86,133.88,133.48,133.53,18395.0,120.4217,120.4397,120.0799,120.1249,18395.0
2021-05-19 10:15:00,133.52,133.94,133.52,133.72,20019.0,120.1159,120.4937,120.1159,120.2958,20019.0
2021-05-19 10:20:00,133.69,133.93,133.51,133.52,19656.0,120.2688,120.4847,120.1069,120.1159,19656.0
2021-05-19 10:25:00,133.5,134.01,133.42,133.8,20295.0,120.0979,120.5567,120.0259,120.3678,20295.0
2021-05-19 10:30:00,133.84,133.85,133.46,133.54,21662.0,120.4037,120.4127,120.0619,120.1339,21662.0
2021-05-19 10:35:00,133.58,133.74,133.3,133.41,11644.0,120.1698,120.3138,119.918,120.0169,11644.0
2021-05-19 10:40:00,133.41,133.52,133.24,133.49,11102.0,120.0169,120.1159,119.864,120.0889,11102.0
2021-05-19 10:45:00,133.5,133.62,133.37,133.45,9086.0,120.0979,120.2058,119.9809,120.0529,9086.0
2021-05-19 10:50:00,133.5,134.02,133.5,133.92,20637.0,120.0979,120.5657,120.0979,120.4757,20637.0
2021-05-19 10:55:00,133.92,133.95,133.6,133.68,19195.0,120.4757,120.5027,120.1878,120.2598,19195.0
2021-05-19 11:00:00,133.69,133.89,133.57,133.73,16021.0,120.2688,120.4487,120.1608,120.3048,16021.0
2021-05-19 11:05:00,133.77,134.21,133.73,134.21,8048.0,120.3408,120.7366,120.3048,120.7366,8048.0
2021-05-19 11:10:00,134.2,134.27,134.06,134.09,7121.0,120.7276,120.7906,120.6017,120.6286,7121.0
2021-05-19 11:15:00,134.12,134.13,133.8,133.8,12297.0,120.6556,120.6646,120.3678,120.3678,12297.0
2021-05-19 11:20:00,133.83,134.2,133.81,134.14,9597.0,120.3947,120.7276,120.3768,120.6736,9597.0
2021-05-19 11:25:00,134.11,134.2,133.97,134.08,10052.0,120.6466,120.7276,120.5207,120.6197,10052.0
2021-05-19 11:30:00,134.11,134.11,133.91,133.99,7722.0,120.6466,120.6466,120.4667,120.5387,7722.0
2021-05-19 11:35:00,133.93,133.93,133.72,133.75,5860.0,120.4847,120.4847,120.2958,120.3228,5860.0
2021-05-19 11:40:00,133.75,133.9,133.75,133.86,17366.0,120.3228,120.4577,120.3228,120.4217,17366.0
2021-05-19 11:45:00,133.87,134.03,133.82,133.93,5820.0,120.4307,120.5747,120.3858,120.4847,5820.0
2021-05-19 11:50:00,133.96,134.34,133.96,134.26,13634.0,120.5117,120.8535,120.5117,120.7816,13634.0
2021-05-19 11:55:00,134.2,134.41,134.2,134.32,15200.0,120.7276,120.9165,120.7276,120.8356,15200.0
2021-05-19 12:00:00,134.33,134.34,134.08,134.15,12090.0,120.8446,120.8535,120.6197,120.6826,12090.0
2021-05-19 12:05:00,134.2,134.26,134.04,134.23,10199.0,120.7276,120.7816,120.5837,120.7546,10199.0
2021-05-19 12:10:00,134.27,134.37,134.22,134.25,11689.0,120.7906,120.8805,120.7456,120.7726,11689.0
2021-05-19 12:15:00,134.25,134.31,134.16,134.17,7507.0,120.7726,120.8266,120.6916,120.7006,7507.0
2021-05-19 12:20:00,134.2,134.32,134.14,134.31,6211.0,120.7276,120.8356,120.6736,120.8266,6211.0
2021-05-19 12:25:00,134.32,134.35,134.21,134.21,6953.0,120.8356,120.8625,120.7366,120.7366,6953.0
2021-05-19 12:30:00,134.25,134.54,134.2,134.52,10956.0,120.7726,121.0335,120.7276,121.0155,10956.0
2021-05-19 12:35:00,134.51,134.53,134.33,134.52,9072.0,121.0065,121.0245,120.8446,121.0155,9072.0
2021-05-19 12:40:00,134.5,134.55,134.37,134.4,7110.0,120.9975,121.0425,120.8805,120.9075,7110.0
2021-05-19 12:45:00,134.42,134.54,134.28,134.48,6155.0,120.9255,121.0335,120.7996,120.9795,6155.0
2021-05-19 12:50:00,134.51,134.7,134.47,134.67,6148.0,121.0065,121.1774,120.9705,121.1504,6148.0
2021-05-19 12:55:00,134.67,134.77,134.66,134.71,7002.0,121.1504,121.2404,121.1414,121.1864,7002.0
2021-05-19 13:00:00,134.7,134.74,134.6,134.65,5715.0,121.1774,121.2134,121.0874,121.1324,5715.0
2021-05-19 13:05:00,134.58,134.72,134.53,134.56,9181.0,121.0695,121.1954,121.0245,121.0515,9181.0
2021-05-19 13:10:00,134.61,134.82,134.59,134.76,8174.0,121.0964,121.2854,121.0785,121.2314,8174.0
2021-05-19 13:15:00,134.77,135.02,134.77,135.01,8105.0,121.2404,121.4653,121.2404,121.4563,8105.0
2021-05-19 13:20:00,134.98,135.03,134.93,134.99,7138.0,121.4293,121.4743,121.3843,121.4383,7138.0
2021-05-19 13:25:00,134.96,135.02,134.89,135.02,5402.0,121.4113,121.4653,121.3483,121.4653,5402.0
2021-05-19 13:30:00,134.99,135.17,134.96,135.14,7679.0,121.4383,121.6002,121.4113,121.5732,7679.0
2021-05-19 13:35:00,135.14,135.21,134.91,135.11,5333.0,121.5732,121.6362,121.3663,121.5462,5333.0
2021-05-19 13:40:00,135.12,135.12,135.02,135.07,6887.0,121.5552,121.5552,121.4653,121.5103,6887.0
2021-05-19 13:45:00,135.07,135.14,134.99,135.09,9685.0,121.5103,121.5732,121.4383,121.5283,9685.0
2021-05-19 13:50:00,135.14,135.2,135.05,135.2,5709.0,121.5732,121.6272,121.4923,121.6272,5709.0
2021-05-19 13:55:00,135.2,135.25,135.17,135.19,5809.0,121.6272,121.6722,121.6002,121.6182,5809.0
2021-05-19 14:00:00,135.19,135.33,134.75,134.82,8347.0,121.6182,121.7442,121.2224,121.2854,8347.0
2021-05-19 14:05:00,134.78,134.93,134.55,134.88,7761.0,121.2494,121.3843,121.0425,121.3393,7761.0
2021-05-19 14:10:00,134.87,134.92,134.7,134.73,6431.0,121.3303,121.3753,121.1774,121.2044,6431.0
2021-05-19 14:15:00,134.7,134.73,134.58,134.73,6714.0,121.1774,121.2044,121.0695,121.2044,6714.0
2021-05-19 14:20:00,134.77,135.28,134.74,135.21,13745.0,121.2404,121.6992,121.2134,121.6362,13745.0
2021-05-19 14:25:00,135.17,135.2,134.84,134.96,17070.0,121.6002,121.6272,121.3034,121.4113,17070.0
2021-05-19 14:30:00,134.95,135.11,134.69,134.72,12961.0,121.4023,121.5462,121.1684,121.1954,12961.0
2021-05-19 14:35:00,134.66,134.78,134.5,134.56,9545.0,121.1414,121.2494,120.9975,121.0515,9545.0
2021-05-19 14:40:00,134.55,134.64,134.5,134.61,10577.0,121.0425,121.1234,120.9975,121.0964,10577.0
2021-05-19 14:45:00,134.57,134.67,134.51,134.62,7039.0,121.0605,121.1504,121.0065,121.1054,7039.0
2021-05-19 14:50:00,134.6,134.67,134.52,134.52,8852.0,121.0874,121.1504,121.0155,121.0155,8852.0
2021-05-19 14:55:00,134.58,134.73,134.49,134.58,9688.0,121.0695,121.2044,120.9885,121.0695,9688.0
2021-05-19 15:00:00,134.52,134.61,134.44,134.59,10868.0,121.0155,121.0964,120.9435,121.0785,10868.0
2021-05-19 15:05:00,134.59,134.8,134.59,134.78,11324.0,121.0785,121.2674,121.0785,121.2494,11324.0
2021-05-19 15:10:00,134.77,134.97,134.74,134.82,11567.0,121.2404,121.4203,121.2134,121.2854,11567.0
2021-05-19 15:15:00,134.83,134.92,134.74,134.79,13514.0,121.2944,121.3753,121.2134,121.2584,13514.0
2021-05-19 15:20:00,134.81,135.06,134.74,134.96,10543.0,121.2764,121.5013,121.2134,121.4113,10543.0
2021-05-19 15:25:00,135.0,135.1,134.92,135.02,14074.0,121.4473,121.5373,121.3753,121.4653,14074.0
2021-05-19 15:30:00,135.03,135.06,134.77,134.85,20799.0,121.4743,121.5013,121.2404,121.3123,20799.0
2021-05-19 15:35:00,134.88,135.01,134.84,134.99,28383.0,121.3393,121.4563,121.3034,121.4383,28383.0
2021-05-19 15:40:00,134.97,135.12,134.96,134.97,24877.0,121.4203,121.5552,121.4113,121.4203,24877.0
2021-05-19 15:45:00,134.97,134.98,134.83,134.96,30647.0,121.4203,121.4293,121.2944,121.4113,30647.0
2021-05-19 15:50:00,134.98,135.43,134.95,135.4,50323.0,121.4293,121.8341,121.4023,121.8071,50323.0
2021-05-19 15:55:00,135.38,135.69,135.37,135.69,134971.0,121.7891,122.068,121.7801,122.068,134971.0
2021-05-20 09:30:00,135.1,135.56,134.89,135.36,44148.0,121.5373,121.9511,121.3483,121.7712,44148.0
2021-05-20 09:35:00,135.36,135.61,134.81,134.85,21861.0,121.7712,121.9961,121.2764,121.3123,21861.0
2021-05-20 09:40:00,134.85,134.89,134.54,134.55,12722.0,121.3123,121.3483,121.0335,121.0425,12722.0
2021-05-20 09:45:00,134.61,135.03,134.58,134.8,15196.0,121.0964,121.4743,121.0695,121.2674,15196.0
2021-05-20 09:50:00,134.77,134.85,134.3,134.76,11115.0,121.2404,121.3123,120.8176,121.2314,11115.0
2021-05-20 09:55:00,134.77,134.84,134.59,134.84,7912.0,121.2404,121.3034,121.0785,121.3034,7912.0
2021-05-20 10:00:00,134.83,134.83,134.4,134.77,6978.0,121.2944,121.2944,120.9075,121.2404,6978.0
2021-05-20 10:05:00,134.83,134.87,134.6,134.68,12738.0,121.2944,121.3303,121.0874,121.1594,12738.0
2021-05-20 10:10:00,134.67,134.9,134.63,134.7,5241.0,121.1504,121.3573,121.1144,121.1774,5241.0
2021-05-20 10:15:00,134.79,134.97,134.74,134.88,12726.0,121.2584,121.4203,121.2134,121.3393,12726.0
2021-05-20 10:20:00,134.85,134.9,134.8,134.9,3492.0,121.3123,121.3573,121.2674,121.3573,3492.0
2021-05-20 10:25:00,134.84,134.94,134.78,134.81,4515.0,121.3034,121.3933,121.2494,121.2764,4515.0
2021-05-20 10:30:00,134.76,134.91,134.71,134.83,4980.0,121.2314,121.3663,121.1864,121.2944,4980.0
2021-05-20 10:35:00,134.83,134.98,134.8,134.98,8444.0,121.2944,121.4293,121.2674,121.4293,8444.0
2021-05-20 10:40:00,134.98,134.99,134.81,134.81,6007.0,121.4293,121.4383,121.2764,121.2764,6007.0
2021-05-20 10:45:00,134.86,135.07,134.86,135.07,37203.0,121.3213,121.5103,121.3213,121.5103,37203.0
2021-05-20 10:50:00,135.07,135.18,135.02,135.07,8713.0,121.5103,121.6092,121.4653,121.5103,8713.0
2021-05-20 10:55:00,135.09,135.09,134.97,135.02,13314.0,121.5283,121.5283,121.4203,121.4653,13314.0
2021-05-20 11:00:00,135.05,135.28,135.04,135.25,6352.0,121.4923,121.6992,121.4833,121.6722,6352.0
2021-05-20 11:05:00,135.28,135.43,135.23,135.38,13272.0,121.6992,121.8341,121.6542,121.7891,13272.0
2021-05-20 11:10:00,135.31,135.33,135.2,135.21,9787.0,121.7262,121.7442,121.6272,121.6362,9787.0
2021-05-20 11:15:00,135.21,135.36,135.21,135.3,6344.0,121.6362,121.7712,121.6362,121.7172,6344.0
2021-05-20 11:20:00,135.31,135.44,135.29,135.44,5111.0,121.7262,121.8431,121.7082,121.8431,5111.0
2021-05-20 11:25:00,135.41,135.56,135.39,135.56,8799.0,121.8161,121.9511,121.7981,121.9511,8799.0
2021-05-20 11:30:00,135.58,135.74,135.57,135.72,5944.0,121.9691,122.113,121.9601,122.095,5944.0
2021-05-20 11:35:00,135.75,135.83,135.7,135.8,8015.0,122.122,122.194,122.077,122.167,8015.0
2021-05-20 11:40:00,135.81,135.81,135.69,135.74,4789.0,122.176,122.176,122.068,122.113,4789.0
2021-05-20 11:45:00,135.75,135.9,135.75,135.9,12177.0,122.122,122.2569,122.122,122.2569,12177.0
2021-05-20 11:50:00,135.9,136.0,135.76,135.8,13119.0,122.2569,122.3469,122.131,122.167,13119.0
2021-05-20 11:55:00,135.79,135.84,135.72,135.75,4695.0,122.158,122.203,122.095,122.122,4695.0
2021-05-20 12:00:00,135.73,135.78,135.66,135.74,4354.0,122.104,122.149,122.041,122.113,4354.0
2021-05-20 12:05:00,135.77,135.9,135.74,135.86,4320.0,122.14,122.2569,122.113,122.221,4320.0
2021-05-20 12:10:00,135.84,135.96,135.84,135.88,7133.0,122.203,122.3109,122.203,122.2389,7133.0
2021-05-20 12:15:00,135.86,135.94,135.69,135.69,10523.0,122.221,122.2929,122.068,122.068,10523.0
2021-05-20 12:20:00,135.68,135.73,135.62,135.68,5278.0,122.059,122.104,122.005,122.059,5278.0
2021-05-20 12:25:00,135.69,135.75,135.59,135.59,9948.0,122.068,122.122,121.9781,121.9781,9948.0
2021-05-20 12:30:00,135.61,135.71,135.57,135.7,6298.0,121.9961,122.086,121.9601,122.077,6298.0
2021-05-20 12:35:00,135.68,135.69,135.48,135.62,5980.0,122.059,122.068,121.8791,122.005,5980.0
2021-05-20 12:40:00,135.62,135.62,135.27,135.3,4336.0,122.005,122.005,121.6902,121.7172,4336.0
2021-05-20 12:45:00,135.32,135.49,135.32,135.46,4129.0,121.7352,121.8881,121.7352,121.8611,4129.0
2021-05-20 12:50:00,135.47,135.64,135.47,135.63,4010.0,121.8701,122.023,121.8701,122.014,4010.0
2021-05-20 12:55:00,135.6,135.74,135.6,135.69,9181.0,121.9871,122.113,121.9871,122.068,9181.0
2021-05-20 13:00:00,135.7,135.8,135.67,135.77,5491.0,122.077,122.167,122.05,122.14,5491.0
2021-05-20 13:05:00,135.82,135.88,135.71,135.72,11455.0,122.185,122.2389,122.086,122.095,11455.0
2021-05-20 13:10:00,135.75,135.83,135.68,135.8,4548.0,122.122,122.194,122.059,122.167,4548.0
2021-05-20 13:15:00,135.8,135.85,135.78,135.85,3735.0,122.167,122.212,122.149,122.212,3735.0
2021-05-20 13:20:00,135.84,135.89,135.81,135.86,3856.0,122.203,122.2479,122.176,122.221,3856.0
2021-05-20 13:25:00,135.85,135.97,135.75,135.8,17011.0,122.212,122.3199,122.122,122.167,17011.0
2021-05-20 13:30:00,135.82,135.84,135.67,135.74,17996.0,122.185,122.203,122.05,122.113,17996.0
2021-05-20 13:35:00,135.77,136.11,135.73,136.11,14980.0,122.14,122.4459,122.104,122.4459,14980.0
2021-05-20 13:40:00,136.09,136.28,136.09,136.2,9991.0,122.4279,122.5988,122.4279,122.5268,9991.0
2021-05-20 13:45:00,136.19,136.27,136.08,136.27,8745.0,122.5178,122.5898,122.4189,122.5898,8745.0
2021-05-20 13:50:00,136.29,136.29,136.07,136.13,5576.0,122.6078,122.6078,122.4099,122.4638,5576.0
2021-05-20 13:55:00,136.11,136.25,136.1,136.21,4046.0,122.4459,122.5718,122.4369,122.5358,4046.0
2021-05-20 14:00:00,136.2,136.3,136.18,136.23,3819.0,122.5268,122.6168,122.5088,122.5538,3819.0
2021-05-20 14:05:00,136.21,136.34,136.2,136.34,7184.0,122.5358,122.6528,122.5268,122.6528,7184.0
2021-05-20 14:10:00,136.36,136.37,136.28,136.32,6516.0,122.6708,122.6798,122.5988,122.6348,6516.0
2021-05-20 14:15:00,136.35,136.35,136.25,136.33,4123.0,122.6618,122.6618,122.5718,122.6438,4123.0
2021-05-20 14:20:00,136.34,136.38,136.26,136.33,7305.0,122.6528,122.6888,122.5808,122.6438,7305.0
2021-05-20 14:25:00,136.29,136.48,136.28,136.47,5652.0,122.6078,122.7787,122.5988,122.7697,5652.0
2021-05-20 14:30:00,136.47,136.51,136.29,136.29,5970.0,122.7697,122.8057,122.6078,122.6078,5970.0
2021-05-20 14:35:00,136.33,136.53,136.33,136.5,6552.0,122.6438,122.8237,122.6438,122.7967,6552.0
2021-05-20 14:40:00,136.46,136.53,136.44,136.48,4642.0,122.7607,122.8237,122.7427,122.7787,4642.0
2021-05-20 14:45:00,136.5,136.52,136.39,136.44,7978.0,122.7967,122.8147,122.6977,122.7427,7978.0
2021-05-20 14:50:00,136.39,136.46,136.36,136.46,4502.0,122.6977,122.7607,122.6708,122.7607,4502.0
2021-05-20 14:55:00,136.44,136.47,136.29,136.38,6265.0,122.7427,122.7697,122.6078,122.6888,6265.0
2021-05-20 15:00:00,136.35,136.35,136.21,136.26,12678.0,122.6618,122.6618,122.5358,122.5808,12678.0
2021-05-20 15:05:00,136.28,136.28,136.11,136.13,10550.0,122.5988,122.5988,122.4459,122.4638,10550.0
2021-05-20 15:10:00,136.14,136.3,136.12,136.28,9433.0,122.4728,122.6168,122.4549,122.5988,9433.0
2021-05-20 15:15:00,136.3,136.57,136.3,136.49,13290.0,122.6168,122.8597,122.6168,122.7877,13290.0
2021-05-20 15:20:00,136.48,136.6,136.36,136.59,15827.0,122.7787,122.8867,122.6708,122.8777,15827.0
2021-05-20 15:25:00,136.56,136.73,136.55,136.72,8284.0,122.8507,123.0036,122.8417,122.9946,8284.0
2021-05-20 15:30:00,136.73,136.73,136.46,136.47,9178.0,123.0036,123.0036,122.7607,122.7697,9178.0
2021-05-20 15:35:00,136.49,136.56,136.39,136.39,13591.0,122.7877,122.8507,122.6977,122.6977,13591.0
2021-05-20 15:40:00,136.4,136.47,136.33,136.42,22306.0,122.7067,122.7697,122.6438,122.7247,22306.0
2021-05-20 15:45:00,136.41,136.45,136.14,136.23,23196.0,122.7157,122.7517,122.4728,122.5538,23196.0
2021-05-20 15:50:00,136.18,136.23,136.0,136.17,38926.0,122.5088,122.5538,122.3469,122.4998,38926.0
2021-05-20 15:55:00,136.13,136.17,135.91,136.1,72929.0,122.4638,122.4998,122.2659,122.4369,72929.0
2021-05-21 09:30:00,136.39,137.58,136.39,137.58,55332.0,122.6977,123.7683,122.6977,123.7683,55332.0
2021-05-21 09:35:00,137.44,137.72,137.13,137.56,14340.0,123.6423,123.8942,123.3635,123.7503,14340.0
2021-05-21 09:40:00,137.51,137.78,137.46,137.68,11870.0,123.7053,123.9482,123.6603,123.8582,11870.0
2021-05-21 09:45:00,137.59,137.79,137.37,137.4,15464.0,123.7773,123.9572,123.5794,123.6064,15464.0
2021-05-21 09:50:00,137.4,137.54,137.13,137.5,13187.0,123.6064,123.7323,123.3635,123.6963,13187.0
2021-05-21 09:55:00,137.41,137.56,137.31,137.41,11573.0,123.6154,123.7503,123.5254,123.6154,11573.0
2021-05-21 10:00:00,137.48,137.48,137.0,137.0,13189.0,123.6783,123.6783,123.2465,123.2465,13189.0
2021-05-21 10:05:00,137.04,137.43,137.04,137.38,8297.0,123.2825,123.6333,123.2825,123.5884,8297.0
2021-05-21 10:10:00,137.44,137.76,137.44,137.57,10975.0,123.6423,123.9302,123.6423,123.7593,10975.0
2021-05-21 10:15:00,137.62,137.83,137.62,137.72,8546.0,123.8043,123.9932,123.8043,123.8942,8546.0
2021-05-21 10:20:00,137.76,137.76,137.45,137.51,9470.0,123.9302,123.9302,123.6513,123.7053,9470.0
2021-05-21 10:25:00,137.5,137.6,137.42,137.51,7281.0,123.6963,123.7863,123.6243,123.7053,7281.0
2021-05-21 10:30:00,137.5,137.65,137.24,137.24,7978.0,123.6963,123.8313,123.4624,123.4624,7978.0
2021-05-21 10:35:00,137.24,137.3,136.91,136.94,5722.0,123.4624,123.5164,123.1655,123.1925,5722.0
2021-05-21 10:40:00,136.97,137.25,136.97,137.16,6731.0,123.2195,123.4714,123.2195,123.3904,6731.0
2021-05-21 10:45:00,137.11,137.42,137.05,137.36,7827.0,123.3455,123.6243,123.2915,123.5704,7827.0
2021-05-21 10:50:00,137.42,137.57,137.42,137.46,5714.0,123.6243,123.7593,123.6243,123.6603,5714.0
2021-05-21 10:55:00,137.49,137.59,137.48,137.55,6613.0,123.6873,123.7773,123.6783,123.7413,6613.0
2021-05-21 11:00:00,137.56,137.59,137.45,137.52,8290.0,123.7503,123.7773,123.6513,123.7143,8290.0
2021-05-21 11:05:00,137.53,137.76,137.53,137.7,7486.0,123.7233,123.9302,123.7233,123.8762,7486.0
2021-05-21 11:10:00,137.7,137.81,137.57,137.58,10381.0,123.8762,123.9752,123.7593,123.7683,10381.0
2021-05-21 11:15:00,137.64,137.69,137.35,137.39,6220.0,123.8223,123.8672,123.5614,123.5974,6220.0
2021-05-21 11:20:00,137.43,137.64,137.43,137.57,4574.0,123.6333,123.8223,123.6333,123.7593,4574.0
2021-05-21 11:25:00,137.55,137.58,137.36,137.36,8105.0,123.7413,123.7683,123.5704,123.5704,8105.0
2021-05-21 11:30:00,137.37,137.39,137.26,137.36,8303.0,123.5794,123.5974,123.4804,123.5704,8303.0
2021-05-21 11:35:00,137.41,137.44,137.33,137.43,5516.0,123.6154,123.6423,123.5434,123.6333,5516.0
2021-05-21 11:40:00,137.43,137.52,137.36,137.48,4376.0,123.6333,123.7143,123.5704,123.6783,4376.0
2021-05-21 11:45:00,137.53,137.55,137.42,137.51,10146.0,123.7233,123.7413,123.6243,123.7053,10146.0
2021-05-21 11:50:00,137.48,137.49,137.32,137.49,10128.0,123.6783,123.6873,123.5344,123.6873,10128.0
2021-05-21 11:55:00,137.49,137.51,137.24,137.33,15267.0,123.6873,123.7053,123.4624,123.5434,15267.0
2021-05-21 12:00:00,137.33,137.33,137.2,137.22,7713.0,123.5434,123.5434,123.4264,123.4444,7713.0
2021-05-21 12:05:00,137.25,137.26,136.75,136.75,9593.0,123.4714,123.4804,123.0216,123.0216,9593.0
2021-05-21 12:10:00,136.78,136.93,136.78,136.8,16613.0,123.0486,123.1835,123.0486,123.0666,16613.0
2021-05-21 12:15:00,136.81,136.81,136.6,136.67,4093.0,123.0756,123.0756,122.8867,122.9496,4093.0
2021-05-21 12:20:00,136.63,136.78,136.63,136.68,6347.0,122.9137,123.0486,122.9137,122.9586,6347.0
2021-05-21 12:25:00,136.72,136.85,136.7,136.81,6842.0,122.9946,123.1116,122.9766,123.0756,6842.0
2021-05-21 12:30:00,136.8,136.87,136.77,136.82,5430.0,123.0666,123.1296,123.0396,123.0846,5430.0
2021-05-21 12:35:00,136.83,136.84,136.64,136.67,7481.0,123.0936,123.1026,122.9227,122.9496,7481.0
2021-05-21 12:40:00,136.63,136.72,136.63,136.7,5708.0,122.9137,122.9946,122.9137,122.9766,5708.0
2021-05-21 12:45:00,136.68,136.71,136.56,136.58,5295.0,122.9586,122.9856,122.8507,122.8687,5295.0
2021-05-21 12:50:00,136.57,136.57,136.48,136.53,9522.0,122.8597,122.8597,122.7787,122.8237,9522.0
2021-05-21 12:55:00,136.54,136.55,136.23,136.39,5266.0,122.8327,122.8417,122.5538,122.6977,5266.0
2021-05-21 13:00:00,136.36,136.51,136.36,136.5,7011.0,122.6708,122.8057,122.6708,122.7967,7011.0
2021-05-21 13:05:00,136.51,136.61,136.51,136.55,3920.0,122.8057,122.8957,122.8057,122.8417,3920.0
2021-05-21 13:10:00,136.57,136.68,136.54,136.68,10408.0,122.8597,122.9586,122.8327,122.9586,10408.0
2021-05-21 13:15:00,136.67,136.82,136.67,136.8,6036.0,122.9496,123.0846,122.9496,123.0666,6036.0
2021-05-21 13:20:00,136.78,137.01,136.71,136.87,14378.0,123.0486,123.2555,122.9856,123.1296,14378.0
2021-05-21 13:25:00,136.84,137.05,136.83,137.01,9989.0,123.1026,123.2915,123.0936,123.2555,9989.0
2021-05-21 13:30:00,137.01,137.11,137.0,137.11,7456.0,123.2555,123.3455,123.2465,123.3455,7456.0
2021-05-21 13:35:00,137.11,137.11,137.02,137.07,14472.0,123.3455,123.3455,123.2645,123.3095,14472.0
2021-05-21 13:40:00,137.06,137.06,136.84,136.89,11565.0,123.3005,123.3005,123.1026,123.1476,11565.0
2021-05-21 13:45:00,136.85,136.9,136.83,136.9,14252.0,123.1116,123.1565,123.0936,123.1565,14252.0
2021-05-21 13:50:00,136.95,136.96,136.88,136.94,9173.0,123.2015,123.2105,123.1386,123.1925,9173.0
2021-05-21 13:55:00,136.94,137.09,136.94,137.06,7303.0,123.1925,123.3275,123.1925,123.3005,7303.0
2021-05-21 14:00:00,137.09,137.22,137.04,137.14,8938.0,123.3275,123.4444,123.2825,123.3725,8938.0
2021-05-21 14:05:00,137.16,137.38,137.16,137.32,12253.0,123.3904,123.5884,123.3904,123.5344,12253.0
2021-05-21 14:10:00,137.32,137.32,137.25,137.29,6105.0,123.5344,123.5344,123.4714,123.5074,6105.0
2021-05-21 14:15:00,137.29,137.35,137.27,137.34,7230.0,123.5074,123.5614,123.4894,123.5524,7230.0
2021-05-21 14:20:00,137.35,137.39,137.26,137.27,12374.0,123.5614,123.5974,123.4804,123.4894,12374.0
2021-05-21 14:25:00,137.25,137.35,137.21,137.32,11812.0,123.4714,123.5614,123.4354,123.5344,11812.0
2021-05-21 14:30:00,137.34,137.39,137.27,137.32,13589.0,123.5524,123.5974,123.4894,123.5344,13589.0
2021-05-21 14:35:00,137.34,137.45,137.21,137.25,19809.0,123.5524,123.6513,123.4354,123.4714,19809.0
2021-05-21 14:40:00,137.25,137.27,137.1,137.12,8762.0,123.4714,123.4894,123.3365,123.3545,8762.0
2021-05-21 14:45:00,137.15,137.19,137.09,137.18,8568.0,123.3815,123.4174,123.3275,123.4084,8568.0
2021-05-21 14:50:00,137.19,137.42,137.17,137.34,16339.0,123.4174,123.6243,123.3994,123.5524,16339.0
2021-05-21 14:55:00,137.35,137.4,137.28,137.36,12442.0,123.5614,123.6064,123.4984,123.5704,12442.0
2021-05-21 15:00:00,137.36,137.52,137.34,137.52,26401.0,123.5704,123.7143,123.5524,123.7143,26401.0
2021-05-21 15:05:00,137.49,137.6,137.43,137.48,12959.0,123.6873,123.7863,123.6333,123.6783,12959.0
2021-05-21 15:10:00,137.5,137.64,137.46,137.6,26715.0,123.6963,123.8223,123.6603,123.7863,26715.0
2021-05-21 15:15:00,137.62,137.74,137.6,137.7,22663.0,123.8043,123.9122,123.7863,123.8762,22663.0
2021-05-21 15:20:00,137.69,137.78,137.66,137.78,30010.0,123.8672,123.9482,123.8403,123.9482,30010.0
2021-05-21 15:25:00,137.78,137.78,137.49,137.52,16603.0,123.9482,123.9482,123.6873,123.7143,16603.0
2021-05-21 15:30:00,137.49,137.53,137.38,137.45,32653.0,123.6873,123.7233,123.5884,123.6513,32653.0
2021-05-21 15:35:00,137.46,137.62,137.46,137.49,27171.0,123.6603,123.8043,123.6603,123.6873,27171.0
2021-05-21 15:40:00,137.46,137.47,137.28,137.36,41790.0,123.6603,123.6693,123.4984,123.5704,41790.0
2021-05-21 15:45:00,137.36,137.55,137.31,137.54,43981.0,123.5704,123.7413,123.5254,123.7323,43981.0
2021-05-21 15:50:00,137.57,137.64,137.5,137.54,64320.0,123.7593,123.8223,123.6963,123.7323,64320.0
2021-05-21 15:55:00,137.55,137.59,137.27,137.43,152123.0,123.7413,123.7773,123.4894,123.6333,152123.0
2021-05-24 09:30:00,137.42,138.25,137.42,138.23,23463.0,123.6243,124.371,123.6243,124.353,23463.0
2021-05-24 09:35:00,138.26,138.32,137.78,137.88,15090.0,124.38,124.434,123.9482,124.0382,15090.0
2021-05-24 09:40:00,137.86,137.9,137.48,137.68,17304.0,124.0202,124.0562,123.6783,123.8582,17304.0
2021-05-24 09:45:00,137.66,137.76,137.45,137.61,5616.0,123.8403,123.9302,123.6513,123.7953,5616.0
2021-05-24 09:50:00,137.55,137.74,137.4,137.65,5764.0,123.7413,123.9122,123.6064,123.8313,5764.0
2021-05-24 09:55:00,137.7,137.93,137.69,137.86,5000.0,123.8762,124.0831,123.8672,124.0202,5000.0
2021-05-24 10:00:00,137.87,138.01,137.75,137.89,8852.0,124.0292,124.1551,123.9212,124.0472,8852.0
2021-05-24 10:05:00,137.89,137.9,137.7,137.83,9637.0,124.0472,124.0562,123.8762,123.9932,9637.0
2021-05-24 10:10:00,137.83,137.83,137.4,137.5,12039.0,123.9932,123.9932,123.6064,123.6963,12039.0
2021-05-24 10:15:00,137.49,137.61,137.49,137.51,8055.0,123.6873,123.7953,123.6873,123.7053,8055.0
2021-05-24 10:20:00,137.49,137.73,137.47,137.6,7181.0,123.6873,123.9032,123.6693,123.7863,7181.0
2021-05-24 10:25:00,137.66,137.76,137.64,137.64,2264.0,123.8403,123.9302,123.8223,123.8223,2264.0
2021-05-24 10:30:00,137.62,137.76,137.58,137.72,3983.0,123.8043,123.9302,123.7683,123.8942,3983.0
2021-05-24 10:35:00,137.77,137.79,137.67,137.78,5337.0,123.9392,123.9572,123.8492,123.9482,5337.0
2021-05-24 10:40:00,137.8,138.0,137.8,137.89,8737.0,123.9662,124.1461,123.9662,124.0472,8737.0
2021-05-24 10:45:00,137.88,137.95,137.85,137.92,3955.0,124.0382,124.1011,124.0112,124.0742,3955.0
2021-05-24 10:50:00,138.01,138.02,137.8,137.83,11518.0,124.1551,124.1641,123.9662,123.9932,11518.0
2021-05-24 10:55:00,137.85,137.85,137.74,137.74,6564.0,124.0112,124.0112,123.9122,123.9122,6564.0
2021-05-24 11:00:00,137.71,137.71,137.53,137.53,4635.0,123.8852,123.8852,123.7233,123.7233,4635.0
2021-05-24 11:05:00,137.55,137.57,137.41,137.41,4821.0,123.7413,123.7593,123.6154,123.6154,4821.0
2021-05-24 11:10:00,137.47,137.49,137.3,137.36,7445.0,123.6693,123.6873,123.5164,123.5704,7445.0
2021-05-24 11:15:00,137.37,137.37,137.28,137.29,15463.0,123.5794,123.5794,123.4984,123.5074,15463.0
2021-05-24 11:20:00,137.31,137.4,137.2,137.21,19802.0,123.5254,123.6064,123.4264,123.4354,19802.0
2021-05-24 11:25:00,137.24,137.42,137.22,137.41,5418.0,123.4624,123.6243,123.4444,123.6154,5418.0
2021-05-24 11:30:00,137.4,137.4,137.31,137.31,4878.0,123.6064,123.6064,123.5254,123.5254,4878.0
2021-05-24 11:35:00,137.31,137.36,137.25,137.27,11539.0,123.5254,123.5704,123.4714,123.4894,11539.0
2021-05-24 11:40:00,137.28,137.35,137.23,137.23,4977.0,123.4984,123.5614,123.4534,123.4534,4977.0
2021-05-24 11:45:00,137.24,137.28,137.11,137.16,5705.0,123.4624,123.4984,123.3455,123.3904,5705.0
2021-05-24 11:50:00,137.11,137.16,137.05,137.14,4481.0,123.3455,123.3904,123.2915,123.3725,4481.0
2021-05-24 11:55:00,137.16,137.16,137.05,137.11,10958.0,123.3904,123.3904,123.2915,123.3455,10958.0
2021-05-24 12:00:00,137.14,137.2,136.99,137.01,6972.0,123.3725,123.4264,123.2375,123.2555,6972.0
2021-05-24 12:05:00,137.02,137.09,136.98,137.08,7778.0,123.2645,123.3275,123.2285,123.3185,7778.0
2021-05-24 12:10:00,137.1,137.24,137.1,137.21,10095.0,123.3365,123.4624,123.3365,123.4354,10095.0
2021-05-24 12:15:00,137.23,137.25,137.11,137.13,2437.0,123.4534,123.4714,123.3455,123.3635,2437.0
2021-05-24 12:20:00,137.14,137.17,137.09,137.11,3301.0,123.3725,123.3994,123.3275,123.3455,3301.0
2021-05-24 12:25:00,137.08,137.08,136.95,137.0,1052.0,123.3185,123.3185,123.2015,123.2465,1052.0
2021-05-24 12:30:00,137.0,137.06,136.96,137.04,15076.0,123.2465,123.3005,123.2105,123.2825,15076.0
2021-05-24 12:35:00,137.03,137.26,137.03,137.25,11154.0,123.2735,123.4804,123.2735,123.4714,11154.0
2021-05-24 12:40:00,137.24,137.24,137.15,137.16,9040.0,123.4624,123.4624,123.3815,123.3904,9040.0
2021-05-24 12:45:00,137.16,137.29,137.15,137.24,9407.0,123.3904,123.5074,123.3815,123.4624,9407.0
2021-05-24 12:50:00,137.22,137.38,137.21,137.32,11870.0,123.4444,123.5884,123.4354,123.5344,11870.0
2021-05-24 12:55:00,137.34,137.38,137.31,137.34,8448.0,123.5524,123.5884,123.5254,123.5524,8448.0
2021-05-24 13:00:00,137.35,137.42,137.35,137.35,7138.0,123.5614,123.6243,123.5614,123.5614,7138.0
2021-05-24 13:05:00,137.37,137.44,137.32,137.44,8768.0,123.5794,123.6423,123.5344,123.6423,8768.0
2021-05-24 13:10:00,137.43,137.43,137.36,137.38,13056.0,123.6333,123.6333,123.5704,123.5884,13056.0
2021-05-24 13:15:00,137.4,137.53,137.37,137.53,12421.0,123.6064,123.7233,123.5794,123.7233,12421.0
2021-05-24 13:20:00,137.53,137.54,137.36,137.44,27782.0,123.7233,123.7323,123.5704,123.6423,27782.0
2021-05-24 13:25:00,137.44,137.49,137.43,137.47,9786.0,123.6423,123.6873,123.6333,123.6693,9786.0
2021-05-24 13:30:00,137.48,137.58,137.48,137.51,9565.0,123.6783,123.7683,123.6783,123.7053,9565.0
2021-05-24 13:35:00,137.53,137.54,137.46,137.5,2872.0,123.7233,123.7323,123.6603,123.6963,2872.0
2021-05-24 13:40:00,137.5,137.51,137.42,137.46,2950.0,123.6963,123.7053,123.6243,123.6603,2950.0
2021-05-24 13:45:00,137.46,137.48,137.41,137.43,4116.0,123.6603,123.6783,123.6154,123.6333,4116.0
2021-05-24 13:50:00,137.4,137.45,137.38,137.38,5289.0,123.6064,123.6513,123.5884,123.5884,5289.0
2021-05-24 13:55:00,137.41,137.44,137.29,137.4,6446.0,123.6154,123.6423,123.5074,123.6064,6446.0
2021-05-24 14:00:00,137.4,137.44,137.32,137.32,21560.0,123.6064,123.6423,123.5344,123.5344,21560.0
2021-05-24 14:05:00,137.36,137.37,137.26,137.35,8677.0,123.5704,123.5794,123.4804,123.5614,8677.0
2021-05-24 14:10:00,137.36,137.39,137.28,137.38,5399.0,123.5704,123.5974,123.4984,123.5884,5399.0
2021-05-24 14:15:00,137.38,137.47,137.37,137.41,7805.0,123.5884,123.6693,123.5794,123.6154,7805.0
2021-05-24 14:20:00,137.45,137.51,137.42,137.5,4367.0,123.6513,123.7053,123.6243,123.6963,4367.0
2021-05-24 14:25:00,137.52,137.59,137.48,137.57,4011.0,123.7143,123.7773,123.6783,123.7593,4011.0
2021-05-24 14:30:00,137.61,137.69,137.6,137.67,6198.0,123.7953,123.8672,123.7863,123.8492,6198.0
2021-05-24 14:35:00,137.67,137.68,137.58,137.65,7788.0,123.8492,123.8582,123.7683,123.8313,7788.0
2021-05-24 14:40:00,137.66,137.69,137.63,137.65,12947.0,123.8403,123.8672,123.8133,123.8313,12947.0
2021-05-24 14:45:00,137.64,137.65,137.52,137.56,6004.0,123.8223,123.8313,123.7143,123.7503,6004.0
2021-05-24 14:50:00,137.52,137.53,137.43,137.44,1961.0,123.7143,123.7233,123.6333,123.6423,1961.0
2021-05-24 14:55:00,137.43,137.57,137.43,137.56,17515.0,123.6333,123.7593,123.6333,123.7503,17515.0
2021-05-24 15:00:00,137.58,137.58,137.52,137.52,9355.0,123.7683,123.7683,123.7143,123.7143,9355.0
2021-05-24 15:05:00,137.52,137.54,137.41,137.47,19189.0,123.7143,123.7323,123.6154,123.6693,19189.0
2021-05-24 15:10:00,137.48,137.49,137.43,137.47,10276.0,123.6783,123.6873,123.6333,123.6693,10276.0
2021-05-24 15:15:00,137.47,137.51,137.44,137.5,7888.0,123.6693,123.7053,123.6423,123.6963,7888.0
2021-05-24 15:20:00,137.49,137.51,137.36,137.4,9032.0,123.6873,123.7053,123.5704,123.6064,9032.0
2021-05-24 15:25:00,137.41,137.46,137.38,137.46,10886.0,123.6154,123.6603,123.5884,123.6603,10886.0
2021-05-24 15:30:00,137.48,137.51,137.45,137.49,18746.0,123.6783,123.7053,123.6513,123.6873,18746.0
2021-05-24 15:35:00,137.49,137.54,137.47,137.48,8667.0,123.6873,123.7323,123.6693,123.6783,8667.0
2021-05-24 15:40:00,137.48,137.53,137.44,137.5,12183.0,123.6783,123.7233,123.6423,123.6963,12183.0
2021-05-24 15:45:00,137.5,137.65,137.49,137.56,18086.0,123.6963,123.8313,123.6873,123.7503,18086.0
2021-05-24 15:50:00,137.54,137.54,137.37,137.45,26330.0,123.7323,123.7323,123.5794,123.6513,26330.0
2021-05-24 15:55:00,137.43,137.52,137.23,137.26,92523.0,123.6333,123.7143,123.4534,123.4804,92523.0
2021-05-25 09:30:00,137.13,137.36,136.94,137.01,40974.0,123.3635,123.5704,123.1925,123.2555,40974.0
2021-05-25 09:35:00,137.1,137.19,137.0,137.19,18934.0,123.3365,123.4174,123.2465,123.4174,18934.0
2021-05-25 09:40:00,137.13,137.23,136.76,136.8,5949.0,123.3635,123.4534,123.0306,123.0666,5949.0
2021-05-25 09:45:00,136.8,136.84,136.44,136.53,10655.0,123.0666,123.1026,122.7427,122.8237,10655.0
2021-05-25 09:50:00,136.5,136.64,136.26,136.27,19089.0,122.7967,122.9227,122.5808,122.5898,19089.0
2021-05-25 09:55:00,136.29,136.42,136.14,136.29,20302.0,122.6078,122.7247,122.4728,122.6078,20302.0
2021-05-25 10:00:00,136.27,136.38,136.19,136.28,12156.0,122.5898,122.6888,122.5178,122.5988,12156.0
2021-05-25 10:05:00,136.25,136.35,136.22,136.32,7887.0,122.5718,122.6618,122.5448,122.6348,7887.0
2021-05-25 10:10:00,136.32,136.38,136.11,136.12,10937.0,122.6348,122.6888,122.4459,122.4549,10937.0
2021-05-25 10:15:00,136.12,136.15,136.05,136.1,8901.0,122.4549,122.4818,122.3919,122.4369,8901.0
2021-05-25 10:20:00,136.12,136.17,135.91,135.91,12098.0,122.4549,122.4998,122.2659,122.2659,12098.0
2021-05-25 10:25:00,135.94,136.07,135.85,135.93,12498.0,122.2929,122.4099,122.212,122.2839,12498.0
2021-05-25 10:30:00,135.93,135.96,135.8,135.83,12935.0,122.2839,122.3109,122.167,122.194,12935.0
2021-05-25 10:35:00,135.78,135.83,135.62,135.73,12155.0,122.149,122.194,122.005,122.104,12155.0
2021-05-25 10:40:00,135.71,135.89,135.67,135.87,11127.0,122.086,122.2479,122.05,122.23,11127.0
2021-05-25 10:45:00,135.88,136.19,135.88,136.08,12157.0,122.2389,122.5178,122.2389,122.4189,12157.0
2021-05-25 10:50:00,136.02,136.02,135.9,135.94,5641.0,122.3649,122.3649,122.2569,122.2929,5641.0
2021-05-25 10:55:00,135.92,135.96,135.87,135.93,4219.0,122.2749,122.3109,122.23,122.2839,4219.0
2021-05-25 11:00:00,135.93,135.96,135.9,135.91,6300.0,122.2839,122.3109,122.2569,122.2659,6300.0
2021-05-25 11:05:00,135.9,136.09,135.89,136.06,7275.0,122.2569,122.4279,122.2479,122.4009,7275.0
2021-05-25 11:10:00,136.06,136.29,136.06,136.28,6907.0,122.4009,122.6078,122.4009,122.5988,6907.0
2021-05-25 11:15:00,136.3,136.32,136.17,136.31,22877.0,122.6168,122.6348,122.4998,122.6258,22877.0
2021-05-25 11:20:00,136.27,136.27,136.18,136.19,2670.0,122.5898,122.5898,122.5088,122.5178,2670.0
2021-05-25 11:25:00,136.22,136.42,136.05,136.06,10963.0,122.5448,122.7247,122.3919,122.4009,10963.0
2021-05-25 11:30:00,136.03,136.11,135.79,135.79,12237.0,122.3739,122.4459,122.158,122.158,12237.0
2021-05-25 11:35:00,135.86,135.95,135.76,135.89,7557.0,122.221,122.3019,122.131,122.2479,7557.0
2021-05-25 11:40:00,135.89,136.0,135.86,135.91,6068.0,122.2479,122.3469,122.221,122.2659,6068.0
2021-05-25 11:45:00,135.93,136.0,135.91,135.92,4218.0,122.2839,122.3469,122.2659,122.2749,4218.0
2021-05-25 11:50:00,135.89,135.98,135.89,135.9,4215.0,122.2479,122.3289,122.2479,122.2569,4215.0
2021-05-25 11:55:00,135.91,135.91,135.74,135.82,11835.0,122.2659,122.2659,122.113,122.185,11835.0
2021-05-25 12:00:00,135.85,135.95,135.83,135.92,9136.0,122.212,122.3019,122.194,122.2749,9136.0
2021-05-25 12:05:00,135.92,136.12,135.86,136.09,23389.0,122.2749,122.4549,122.221,122.4279,23389.0
2021-05-25 12:10:00,136.12,136.29,136.12,136.27,5528.0,122.4549,122.6078,122.4549,122.5898,5528.0
2021-05-25 12:15:00,136.31,136.42,136.28,136.42,4366.0,122.6258,122.7247,122.5988,122.7247,4366.0
2021-05-25 12:20:00,136.39,136.49,136.38,136.45,3202.0,122.6977,122.7877,122.6888,122.7517,3202.0
2021-05-25 12:25:00,136.42,136.53,136.39,136.43,4455.0,122.7247,122.8237,122.6977,122.7337,4455.0
2021-05-25 12:30:00,136.49,136.51,136.35,136.41,3203.0,122.7877,122.8057,122.6618,122.7157,3203.0
2021-05-25 12:35:00,136.41,136.41,136.3,136.34,4020.0,122.7157,122.7157,122.6168,122.6528,4020.0
2021-05-25 12:40:00,136.35,136.41,136.24,136.3,11844.0,122.6618,122.7157,122.5628,122.6168,11844.0
2021-05-25 12:45:00,136.31,136.46,136.31,136.46,4236.0,122.6258,122.7607,122.6258,122.7607,4236.0
2021-05-25 12:50:00,136.47,136.52,136.45,136.47,6214.0,122.7697,122.8147,122.7517,122.7697,6214.0
2021-05-25 12:55:00,136.47,136.5,136.43,136.43,5688.0,122.7697,122.7967,122.7337,122.7337,5688.0
2021-05-25 13:00:00,136.43,136.45,136.34,136.34,5060.0,122.7337,122.7517,122.6528,122.6528,5060.0
2021-05-25 13:05:00,136.32,136.32,136.2,136.23,3427.0,122.6348,122.6348,122.5268,122.5538,3427.0
2021-05-25 13:10:00,136.24,136.32,136.19,136.3,2578.0,122.5628,122.6348,122.5178,122.6168,2578.0
2021-05-25 13:15:00,136.29,136.46,136.27,136.41,7934.0,122.6078,122.7607,122.5898,122.7157,7934.0
2021-05-25 13:20:00,136.44,136.54,136.42,136.5,5257.0,122.7427,122.8327,122.7247,122.7967,5257.0
2021-05-25 13:25:00,136.47,136.5,136.39,136.41,5284.0,122.7697,122.7967,122.6977,122.7157,5284.0
2021-05-25 13:30:00,136.4,136.4,136.24,136.26,5453.0,122.7067,122.7067,122.5628,122.5808,5453.0
2021-05-25 13:35:00,136.28,136.38,136.25,136.38,9267.0,122.5988,122.6888,122.5718,122.6888,9267.0
2021-05-25 13:40:00,136.4,136.4,136.19,136.21,6565.0,122.7067,122.7067,122.5178,122.5358,6565.0
2021-05-25 13:45:00,136.2,136.25,136.06,136.07,7448.0,122.5268,122.5718,122.4009,122.4099,7448.0
2021-05-25 13:50:00,136.1,136.12,136.06,136.07,5198.0,122.4369,122.4549,122.4009,122.4099,5198.0
2021-05-25 13:55:00,136.08,136.09,135.92,135.93,10473.0,122.4189,122.4279,122.2749,122.2839,10473.0
2021-05-25 14:00:00,135.94,135.94,135.81,135.83,10290.0,122.2929,122.2929,122.176,122.194,10290.0
2021-05-25 14:05:00,135.81,135.95,135.81,135.88,15226.0,122.176,122.3019,122.176,122.2389,15226.0
2021-05-25 14:10:00,135.87,135.87,135.75,135.84,10390.0,122.23,122.23,122.122,122.203,10390.0
2021-05-25 14:15:00,135.83,135.84,135.7,135.7,4983.0,122.194,122.203,122.077,122.077,4983.0
2021-05-25 14:20:00,135.7,135.71,135.65,135.69,10969.0,122.077,122.086,122.032,122.068,10969.0
2021-05-25 14:25:00,135.7,135.82,135.65,135.8,8330.0,122.077,122.185,122.032,122.167,8330.0
2021-05-25 14:30:00,135.78,135.9,135.71,135.9,10069.0,122.149,122.2569,122.086,122.2569,10069.0
2021-05-25 14:35:00,135.91,136.09,135.9,136.0,26641.0,122.2659,122.4279,122.2569,122.3469,26641.0
2021-05-25 14:40:00,136.04,136.05,135.94,135.97,5181.0,122.3829,122.3919,122.2929,122.3199,5181.0
2021-05-25 14:45:00,135.98,136.02,135.87,135.89,8187.0,122.3289,122.3649,122.23,122.2479,8187.0
2021-05-25 14:50:00,135.88,135.92,135.83,135.83,7988.0,122.2389,122.2749,122.194,122.194,7988.0
2021-05-25 14:55:00,135.89,135.89,135.78,135.78,4971.0,122.2479,122.2479,122.149,122.149,4971.0
2021-05-25 15:00:00,135.72,135.72,135.53,135.54,6213.0,122.095,122.095,121.9241,121.9331,6213.0
2021-05-25 15:05:00,135.54,135.56,135.41,135.41,14639.0,121.9331,121.9511,121.8161,121.8161,14639.0
2021-05-25 15:10:00,135.44,135.5,135.42,135.48,8151.0,121.8431,121.8971,121.8251,121.8791,8151.0
2021-05-25 15:15:00,135.48,135.61,135.45,135.59,14517.0,121.8791,121.9961,121.8521,121.9781,14517.0
2021-05-25 15:20:00,135.58,135.68,135.58,135.65,7666.0,121.9691,122.059,121.9691,122.032,7666.0
2021-05-25 15:25:00,135.67,135.72,135.6,135.64,6552.0,122.05,122.095,121.9871,122.023,6552.0
2021-05-25 15:30:00,135.63,135.65,135.3,135.36,13824.0,122.014,122.032,121.7172,121.7712,13824.0
2021-05-25 15:35:00,135.37,135.42,135.3,135.36,9353.0,121.7801,121.8251,121.7172,121.7712,9353.0
2021-05-25 15:40:00,135.34,135.44,135.32,135.39,10607.0,121.7532,121.8431,121.7352,121.7981,10607.0
2021-05-25 15:45:00,135.39,135.42,135.25,135.26,12376.0,121.7981,121.8251,121.6722,121.6812,12376.0
2021-05-25 15:50:00,135.24,135.24,134.91,135.02,30207.0,121.6632,121.6632,121.3663,121.4653,30207.0
2021-05-25 15:55:00,135.03,135.35,135.02,135.19,75269.0,121.4743,121.7622,121.4653,121.6182,75269.0
2021-05-26 09:30:00,135.61,135.88,135.25,135.61,57942.0,121.9961,122.2389,121.6722,121.9961,57942.0
2021-05-26 09:35:00,135.5,135.51,135.01,135.16,15323.0,121.8971,121.9061,121.4563,121.5912,15323.0
2021-05-26 09:40:00,135.25,135.59,135.19,135.27,12586.0,121.6722,121.9781,121.6182,121.6902,12586.0
2021-05-26 09:45:00,135.27,135.53,135.26,135.53,4180.0,121.6902,121.9241,121.6812,121.9241,4180.0
2021-05-26 09:50:00,135.49,135.59,135.34,135.59,6054.0,121.8881,121.9781,121.7532,121.9781,6054.0
2021-05-26 09:55:00,135.54,135.56,135.25,135.47,10730.0,121.9331,121.9511,121.6722,121.8701,10730.0
2021-05-26 10:00:00,135.5,135.61,135.47,135.6,12735.0,121.8971,121.9961,121.8701,121.9871,12735.0
2021-05-26 10:05:00,135.59,135.71,135.52,135.65,11573.0,121.9781,122.086,121.9151,122.032,11573.0
2021-05-26 10:10:00,135.62,135.62,135.45,135.56,10023.0,122.005,122.005,121.8521,121.9511,10023.0
2021-05-26 10:15:00,135.58,135.68,135.58,135.67,18736.0,121.9691,122.059,121.9691,122.05,18736.0
2021-05-26 10:20:00,135.68,135.71,135.56,135.67,13295.0,122.059,122.086,121.9511,122.05,13295.0
2021-05-26 10:25:00,135.62,135.62,135.35,135.37,8399.0,122.005,122.005,121.7622,121.7801,8399.0
2021-05-26 10:30:00,135.4,135.47,135.28,135.47,9576.0,121.8071,121.8701,121.6992,121.8701,9576.0
2021-05-26 10:35:00,135.44,135.5,135.36,135.41,9618.0,121.8431,121.8971,121.7712,121.8161,9618.0
2021-05-26 10:40:00,135.4,135.48,135.36,135.43,12507.0,121.8071,121.8791,121.7712,121.8341,12507.0
2021-05-26 10:45:00,135.46,135.52,135.38,135.43,9431.0,121.8611,121.9151,121.7891,121.8341,9431.0
2021-05-26 10:50:00,135.45,135.45,135.15,135.31,9276.0,121.8521,121.8521,121.5822,121.7262,9276.0
2021-05-26 10:55:00,135.3,135.38,135.27,135.36,7890.0,121.7172,121.7891,121.6902,121.7712,7890.0
2021-05-26 11:00:00,135.39,135.54,135.34,135.46,7104.0,121.7981,121.9331,121.7532,121.8611,7104.0
2021-05-26 11:05:00,135.42,135.61,135.41,135.58,9075.0,121.8251,121.9961,121.8161,121.9691,9075.0
2021-05-26 11:10:00,135.59,135.59,135.37,135.42,7262.0,121.9781,121.9781,121.7801,121.8251,7262.0
2021-05-26 11:15:00,135.43,135.43,135.31,135.36,6636.0,121.8341,121.8341,121.7262,121.7712,6636.0
2021-05-26 11:20:00,135.38,135.47,135.27,135.34,10565.0,121.7891,121.8701,121.6902,121.7532,10565.0
2021-05-26 11:25:00,135.36,135.51,135.26,135.5,6176.0,121.7712,121.9061,121.6812,121.8971,6176.0
2021-05-26 11:30:00,135.51,135.6,135.43,135.56,19921.0,121.9061,121.9871,121.8341,121.9511,19921.0
2021-05-26 11:35:00,135.54,135.69,135.53,135.56,6227.0,121.9331,122.068,121.9241,121.9511,6227.0
2021-05-26 11:40:00,135.61,135.62,135.41,135.48,7227.0,121.9961,122.005,121.8161,121.8791,7227.0
2021-05-26 11:45:00,135.5,135.51,135.46,135.49,5739.0,121.8971,121.9061,121.8611,121.8881,5739.0
2021-05-26 11:50:00,135.5,135.57,135.45,135.48,9826.0,121.8971,121.9601,121.8521,121.8791,9826.0
2021-05-26 11:55:00,135.49,135.56,135.44,135.47,5157.0,121.8881,121.9511,121.8431,121.8701,5157.0
2021-05-26 12:00:00,135.48,135.51,135.41,135.41,4056.0,121.8791,121.9061,121.8161,121.8161,4056.0
2021-05-26 12:05:00,135.43,135.5,135.41,135.47,8568.0,121.8341,121.8971,121.8161,121.8701,8568.0
2021-05-26 12:10:00,135.48,135.54,135.4,135.4,4388.0,121.8791,121.9331,121.8071,121.8071,4388.0
2021-05-26 12:15:00,135.42,135.48,135.41,135.44,5706.0,121.8251,121.8791,121.8161,121.8431,5706.0
2021-05-26 12:20:00,135.47,135.57,135.44,135.48,6763.0,121.8701,121.9601,121.8431,121.8791,6763.0
2021-05-26 12:25:00,135.46,135.49,135.38,135.39,5586.0,121.8611,121.8881,121.7891,121.7981,5586.0
2021-05-26 12:30:00,135.43,135.45,135.4,135.4,4897.0,121.8341,121.8521,121.8071,121.8071,4897.0
2021-05-26 12:35:00,135.39,135.43,135.38,135.41,4882.0,121.7981,121.8341,121.7891,121.8161,4882.0
2021-05-26 12:40:00,135.4,135.62,135.35,135.62,13378.0,121.8071,122.005,121.7622,122.005,13378.0
2021-05-26 12:45:00,135.62,135.68,135.59,135.65,6188.0,122.005,122.059,121.9781,122.032,6188.0
2021-05-26 12:50:00,135.67,135.69,135.54,135.58,11790.0,122.05,122.068,121.9331,121.9691,11790.0
2021-05-26 12:55:00,135.59,135.6,135.5,135.57,10820.0,121.9781,121.9871,121.8971,121.9601,10820.0
2021-05-26 13:00:00,135.58,135.73,135.53,135.73,20414.0,121.9691,122.104,121.9241,122.104,20414.0
2021-05-26 13:05:00,135.71,135.71,135.48,135.53,9636.0,122.086,122.086,121.8791,121.9241,9636.0
2021-05-26 13:10:00,135.56,135.56,135.45,135.53,6102.0,121.9511,121.9511,121.8521,121.9241,6102.0
2021-05-26 13:15:00,135.53,135.59,135.5,135.57,5652.0,121.9241,121.9781,121.8971,121.9601,5652.0
2021-05-26 13:20:00,135.58,135.6,135.5,135.5,7104.0,121.9691,121.9871,121.8971,121.8971,7104.0
2021-05-26 13:25:00,135.5,135.53,135.47,135.53,5939.0,121.8971,121.9241,121.8701,121.9241,5939.0
2021-05-26 13:30:00,135.53,135.62,135.48,135.5,9941.0,121.9241,122.005,121.8791,121.8971,9941.0
2021-05-26 13:35:00,135.49,135.51,135.35,135.36,5457.0,121.8881,121.9061,121.7622,121.7712,5457.0
2021-05-26 13:40:00,135.39,135.41,135.3,135.31,7734.0,121.7981,121.8161,121.7172,121.7262,7734.0
2021-05-26 13:45:00,135.33,135.35,135.24,135.24,8463.0,121.7442,121.7622,121.6632,121.6632,8463.0
2021-05-26 13:50:00,135.22,135.42,135.22,135.42,6281.0,121.6452,121.8251,121.6452,121.8251,6281.0
2021-05-26 13:55:00,135.39,135.45,135.34,135.35,7245.0,121.7981,121.8521,121.7532,121.7622,7245.0
2021-05-26 14:00:00,135.31,135.36,135.28,135.31,5890.0,121.7262,121.7712,121.6992,121.7262,5890.0
2021-05-26 14:05:00,135.34,135.37,135.28,135.32,7170.0,121.7532,121.7801,121.6992,121.7352,7170.0
2021-05-26 14:10:00,135.32,135.39,135.25,135.37,10042.0,121.7352,121.7981,121.6722,121.7801,10042.0
2021-05-26 14:15:00,135.38,135.38,135.28,135.36,9967.0,121.7891,121.7891,121.6992,121.7712,9967.0
2021-05-26 14:20:00,135.37,135.38,135.31,135.33,7238.0,121.7801,121.7891,121.7262,121.7442,7238.0
2021-05-26 14:25:00,135.33,140.0,135.31,137.02,442044.0,121.7442,125.9453,121.7262,123.2645,442044.0
2021-05-26 14:30:00,137.07,137.19,136.23,136.9,266932.0,123.3095,123.4174,122.5538,123.1565,266932.0
2021-05-26 14:35:00,136.9,136.95,136.35,136.58,82351.0,123.1565,123.2015,122.6618,122.8687,82351.0
2021-05-26 14:40:00,136.58,136.6,136.13,136.19,45254.0,122.8687,122.8867,122.4638,122.5178,45254.0
2021-05-26 14:45:00,136.18,136.28,135.95,136.02,23591.0,122.5088,122.5988,122.3019,122.3649,23591.0
2021-05-26 14:50:00,136.03,136.06,135.5,135.52,42712.0,122.3739,122.4009,121.8971,121.9151,42712.0
2021-05-26 14:55:00,135.5,135.61,135.38,135.6,32906.0,121.8971,121.9961,121.7891,121.9871,32906.0
2021-05-26 15:00:00,135.62,135.77,135.57,135.68,34941.0,122.005,122.14,121.9601,122.059,34941.0
2021-05-26 15:05:00,135.68,135.68,135.5,135.51,18610.0,122.059,122.059,121.8971,121.9061,18610.0
2021-05-26 15:10:00,135.47,135.67,135.44,135.62,15624.0,121.8701,122.05,121.8431,122.005,15624.0
2021-05-26 15:15:00,135.61,135.62,135.46,135.5,13760.0,121.9961,122.005,121.8611,121.8971,13760.0
2021-05-26 15:20:00,135.5,135.53,135.31,135.39,16282.0,121.8971,121.9241,121.7262,121.7981,16282.0
2021-05-26 15:25:00,135.4,135.49,135.37,135.46,15380.0,121.8071,121.8881,121.7801,121.8611,15380.0
2021-05-26 15:30:00,135.45,135.54,135.39,135.47,25170.0,121.8521,121.9331,121.7981,121.8701,25170.0
2021-05-26 15:35:00,135.47,135.52,135.33,135.36,56940.0,121.8701,121.9151,121.7442,121.7712,56940.0
2021-05-26 15:40:00,135.39,135.39,135.19,135.24,52995.0,121.7981,121.7981,121.6182,121.6632,52995.0
2021-05-26 15:45:00,135.24,135.32,135.13,135.2,51860.0,121.6632,121.7352,121.5642,121.6272,51860.0
2021-05-26 15:50:00,135.19,135.23,135.0,135.19,83793.0,121.6182,121.6542,121.4473,121.6182,83793.0
2021-05-26 15:55:00,135.16,135.58,135.1,135.56,213524.0,121.5912,121.9691,121.5373,121.9511,213524.0
2021-05-27 09:30:00,136.34,136.6,135.86,136.01,54244.0,122.6528,122.8867,122.221,122.3559,54244.0
2021-05-27 09:35:00,136.06,136.37,135.89,136.15,26614.0,122.4009,122.6798,122.2479,122.4818,26614.0
2021-05-27 09:40:00,136.12,136.33,135.97,136.02,38929.0,122.4549,122.6438,122.3199,122.3649,38929.0
2021-05-27 09:45:00,136.05,136.3,135.83,135.83,32215.0,122.3919,122.6168,122.194,122.194,32215.0
2021-05-27 09:50:00,135.89,135.89,135.51,135.57,35644.0,122.2479,122.2479,121.9061,121.9601,35644.0
2021-05-27 09:55:00,135.59,135.63,135.24,135.27,29073.0,121.9781,122.014,121.6632,121.6902,29073.0
2021-05-27 10:00:00,135.33,135.38,135.05,135.1,24144.0,121.7442,121.7891,121.4923,121.5373,24144.0
2021-05-27 10:05:00,135.09,135.37,135.05,135.15,26113.0,121.5283,121.7801,121.4923,121.5822,26113.0
2021-05-27 10:10:00,135.15,135.2,135.01,135.11,21882.0,121.5822,121.6272,121.4563,121.5462,21882.0
2021-05-27 10:15:00,135.13,135.22,134.91,134.97,15805.0,121.5642,121.6452,121.3663,121.4203,15805.0
2021-05-27 10:20:00,134.94,134.99,134.83,134.88,16278.0,121.3933,121.4383,121.2944,121.3393,16278.0
2021-05-27 10:25:00,134.9,134.95,134.74,134.89,21615.0,121.3573,121.4023,121.2134,121.3483,21615.0
2021-05-27 10:30:00,134.86,134.87,134.57,134.63,18578.0,121.3213,121.3303,121.0605,121.1144,18578.0
2021-05-27 10:35:00,134.6,134.73,134.51,134.67,21997.0,121.0874,121.2044,121.0065,121.1504,21997.0
2021-05-27 10:40:00,134.65,134.97,134.62,134.86,10850.0,121.1324,121.4203,121.1054,121.3213,10850.0
2021-05-27 10:45:00,134.86,135.03,134.86,134.98,15900.0,121.3213,121.4743,121.3213,121.4293,15900.0
2021-05-27 10:50:00,135.02,135.09,134.74,134.75,20298.0,121.4653,121.5283,121.2134,121.2224,20298.0
2021-05-27 10:55:00,134.75,134.89,134.75,134.84,11951.0,121.2224,121.3483,121.2224,121.3034,11951.0
2021-05-27 11:00:00,134.89,134.89,134.64,134.72,19471.0,121.3483,121.3483,121.1234,121.1954,19471.0
2021-05-27 11:05:00,134.75,134.76,134.66,134.68,15496.0,121.2224,121.2314,121.1414,121.1594,15496.0
2021-05-27 11:10:00,134.68,134.76,134.65,134.7,6671.0,121.1594,121.2314,121.1324,121.1774,6671.0
2021-05-27 11:15:00,134.7,134.71,134.6,134.65,9868.0,121.1774,121.1864,121.0874,121.1324,9868.0
2021-05-27 11:20:00,134.67,134.76,134.62,134.72,9414.0,121.1504,121.2314,121.1054,121.1954,9414.0
2021-05-27 11:25:00,134.7,134.75,134.41,134.41,25023.0,121.1774,121.2224,120.9165,120.9165,25023.0
2021-05-27 11:30:00,134.41,134.48,134.33,134.37,22499.0,120.9165,120.9795,120.8446,120.8805,22499.0
2021-05-27 11:35:00,134.39,134.53,134.39,134.51,14510.0,120.8985,121.0245,120.8985,121.0065,14510.0
2021-05-27 11:40:00,134.51,134.82,134.48,134.55,36325.0,121.0065,121.2854,120.9795,121.0425,36325.0
2021-05-27 11:45:00,134.54,134.68,134.46,134.51,26748.0,121.0335,121.1594,120.9615,121.0065,26748.0
2021-05-27 11:50:00,134.51,134.89,134.51,134.88,34617.0,121.0065,121.3483,121.0065,121.3393,34617.0
2021-05-27 11:55:00,134.89,134.89,134.61,134.78,28909.0,121.3483,121.3483,121.0964,121.2494,28909.0
2021-05-27 12:00:00,134.74,134.78,134.54,134.63,19969.0,121.2134,121.2494,121.0335,121.1144,19969.0
2021-05-27 12:05:00,134.6,134.72,134.56,134.67,14165.0,121.0874,121.1954,121.0515,121.1504,14165.0
2021-05-27 12:10:00,134.71,134.78,134.53,134.58,35595.0,121.1864,121.2494,121.0245,121.0695,35595.0
2021-05-27 12:15:00,134.61,134.94,134.55,134.94,24408.0,121.0964,121.3933,121.0425,121.3933,24408.0
2021-05-27 12:20:00,134.96,135.17,134.96,135.17,3551.0,121.4113,121.6002,121.4113,121.6002,3551.0
2021-05-27 12:25:00,135.15,135.22,135.1,135.13,6927.0,121.5822,121.6452,121.5373,121.5642,6927.0
2021-05-27 12:30:00,135.11,135.34,135.11,135.34,6014.0,121.5462,121.7532,121.5462,121.7532,6014.0
2021-05-27 12:35:00,135.34,135.56,135.34,135.55,9132.0,121.7532,121.9511,121.7532,121.9421,9132.0
2021-05-27 12:40:00,135.53,135.58,135.48,135.5,4970.0,121.9241,121.9691,121.8791,121.8971,4970.0
2021-05-27 12:45:00,135.49,135.49,135.35,135.41,9136.0,121.8881,121.8881,121.7622,121.8161,9136.0
2021-05-27 12:50:00,135.43,135.5,135.26,135.36,12238.0,121.8341,121.8971,121.6812,121.7712,12238.0
2021-05-27 12:55:00,135.37,135.47,135.35,135.44,8980.0,121.7801,121.8701,121.7622,121.8431,8980.0
2021-05-27 13:00:00,135.48,135.73,135.48,135.69,6820.0,121.8791,122.104,121.8791,122.068,6820.0
2021-05-27 13:05:00,135.68,135.75,135.59,135.7,11969.0,122.059,122.122,121.9781,122.077,11969.0
2021-05-27 13:10:00,135.74,135.76,135.69,135.73,11735.0,122.113,122.131,122.068,122.104,11735.0
2021-05-27 13:15:00,135.73,135.75,135.59,135.64,5957.0,122.104,122.122,121.9781,122.023,5957.0
2021-05-27 13:20:00,135.61,135.68,135.55,135.68,5115.0,121.9961,122.059,121.9421,122.059,5115.0
2021-05-27 13:25:00,135.65,135.75,135.64,135.72,7804.0,122.032,122.122,122.023,122.095,7804.0
2021-05-27 13:30:00,135.74,135.78,135.67,135.67,5570.0,122.113,122.149,122.05,122.05,5570.0
2021-05-27 13:35:00,135.67,135.75,135.56,135.75,8191.0,122.05,122.122,121.9511,122.122,8191.0
2021-05-27 13:40:00,135.75,135.85,135.7,135.83,9502.0,122.122,122.212,122.077,122.194,9502.0
2021-05-27 13:45:00,135.84,135.96,135.82,135.96,9235.0,122.203,122.3109,122.185,122.3109,9235.0
2021-05-27 13:50:00,135.92,135.96,135.75,135.75,14929.0,122.2749,122.3109,122.122,122.122,14929.0
2021-05-27 13:55:00,135.71,135.77,135.67,135.77,9314.0,122.086,122.14,122.05,122.14,9314.0
2021-05-27 14:00:00,135.77,135.79,135.7,135.73,24340.0,122.14,122.158,122.077,122.104,24340.0
2021-05-27 14:05:00,135.71,135.76,135.68,135.72,10687.0,122.086,122.131,122.059,122.095,10687.0
2021-05-27 14:10:00,135.73,135.8,135.66,135.74,15255.0,122.104,122.167,122.041,122.113,15255.0
2021-05-27 14:15:00,135.75,135.85,135.73,135.81,20340.0,122.122,122.212,122.104,122.176,20340.0
2021-05-27 14:20:00,135.84,135.85,135.71,135.77,10809.0,122.203,122.212,122.086,122.14,10809.0
2021-05-27 14:25:00,135.78,135.83,135.71,135.83,18719.0,122.149,122.194,122.086,122.194,18719.0
2021-05-27 14:30:00,135.84,135.84,135.71,135.8,13279.0,122.203,122.203,122.086,122.167,13279.0
2021-05-27 14:35:00,135.8,135.8,135.61,135.67,8381.0,122.167,122.167,121.9961,122.05,8381.0
2021-05-27 14:40:00,135.7,135.71,135.62,135.66,8954.0,122.077,122.086,122.005,122.041,8954.0
2021-05-27 14:45:00,135.67,135.8,135.65,135.72,13275.0,122.05,122.167,122.032,122.095,13275.0
2021-05-27 14:50:00,135.73,135.74,135.66,135.7,8178.0,122.104,122.113,122.041,122.077,8178.0
2021-05-27 14:55:00,135.71,135.76,135.62,135.63,22002.0,122.086,122.131,122.005,122.014,22002.0
2021-05-27 15:00:00,135.61,135.67,135.56,135.63,9792.0,121.9961,122.05,121.9511,122.014,9792.0
2021-05-27 15:05:00,135.64,135.71,135.58,135.62,14947.0,122.023,122.086,121.9691,122.005,14947.0
2021-05-27 15:10:00,135.6,135.75,135.6,135.69,17134.0,121.9871,122.122,121.9871,122.068,17134.0
2021-05-27 15:15:00,135.69,135.77,135.67,135.71,28990.0,122.068,122.14,122.05,122.086,28990.0
2021-05-27 15:20:00,135.69,135.88,135.67,135.82,36231.0,122.068,122.2389,122.05,122.185,36231.0
2021-05-27 15:25:00,135.82,135.83,135.7,135.75,25341.0,122.185,122.194,122.077,122.122,25341.0
2021-05-27 15:30:00,135.75,135.87,135.71,135.86,28380.0,122.122,122.23,122.086,122.221,28380.0
2021-05-27 15:35:00,135.84,135.87,135.7,135.74,51745.0,122.203,122.23,122.077,122.113,51745.0
2021-05-27 15:40:00,135.74,135.92,135.74,135.82,47839.0,122.113,122.2749,122.113,122.185,47839.0
2021-05-27 15:45:00,135.82,135.99,135.78,135.87,49648.0,122.185,122.3379,122.149,122.23,49648.0
2021-05-27 15:50:00,135.88,136.27,135.82,136.19,77773.0,122.2389,122.5898,122.185,122.5178,77773.0
2021-05-27 15:55:00,136.19,136.51,136.06,136.28,158951.0,122.5178,122.8057,122.4009,122.5988,158951.0
2021-05-28 09:30:00,137.17,137.61,136.52,136.52,50706.0,123.3994,123.7953,122.8147,122.8147,50706.0
2021-05-28 09:35:00,136.6,136.64,136.03,136.25,24935.0,122.8867,122.9227,122.3739,122.5718,24935.0
2021-05-28 09:40:00,136.29,136.38,136.06,136.38,15823.0,122.6078,122.6888,122.4009,122.6888,15823.0
2021-05-28 09:45:00,136.3,136.45,136.16,136.16,10422.0,122.6168,122.7517,122.4908,122.4908,10422.0
2021-05-28 09:50:00,136.17,136.36,136.06,136.3,13780.0,122.4998,122.6708,122.4009,122.6168,13780.0
2021-05-28 09:55:00,136.28,136.44,136.17,136.44,11404.0,122.5988,122.7427,122.4998,122.7427,11404.0
2021-05-28 10:00:00,136.35,136.46,136.26,136.3,14093.0,122.6618,122.7607,122.5808,122.6168,14093.0
2021-05-28 10:05:00,136.31,136.33,135.86,135.91,16671.0,122.6258,122.6438,122.221,122.2659,16671.0
2021-05-28 10:10:00,135.94,135.94,135.81,135.9,9970.0,122.2929,122.2929,122.176,122.2569,9970.0
2021-05-28 10:15:00,135.91,136.01,135.77,135.84,23938.0,122.2659,122.3559,122.14,122.203,23938.0
2021-05-28 10:20:00,135.8,135.93,135.74,135.83,10088.0,122.167,122.2839,122.113,122.194,10088.0
2021-05-28 10:25:00,135.83,135.96,135.76,135.79,11489.0,122.194,122.3109,122.131,122.158,11489.0
2021-05-28 10:30:00,135.82,135.9,135.81,135.89,5076.0,122.185,122.2569,122.176,122.2479,5076.0
2021-05-28 10:35:00,135.95,135.96,135.71,135.72,5755.0,122.3019,122.3109,122.086,122.095,5755.0
2021-05-28 10:40:00,135.7,135.96,135.7,135.96,18023.0,122.077,122.3109,122.077,122.3109,18023.0
2021-05-28 10:45:00,135.94,135.97,135.85,135.87,11577.0,122.2929,122.3199,122.212,122.23,11577.0
2021-05-28 10:50:00,135.88,135.94,135.85,135.85,8908.0,122.2389,122.2929,122.212,122.212,8908.0
2021-05-28 10:55:00,135.85,135.97,135.73,135.97,10025.0,122.212,122.3199,122.104,122.3199,10025.0
2021-05-28 11:00:00,135.93,135.94,135.83,135.88,9009.0,122.2839,122.2929,122.194,122.2389,9009.0
2021-05-28 11:05:00,135.88,135.98,135.87,135.88,11324.0,122.2389,122.3289,122.23,122.2389,11324.0
2021-05-28 11:10:00,135.86,136.02,135.83,135.96,12010.0,122.221,122.3649,122.194,122.3109,12010.0
2021-05-28 11:15:00,135.96,135.99,135.87,135.94,26383.0,122.3109,122.3379,122.23,122.2929,26383.0
2021-05-28 11:20:00,135.92,136.03,135.88,135.97,17570.0,122.2749,122.3739,122.2389,122.3199,17570.0
2021-05-28 11:25:00,135.97,136.12,135.97,136.07,13573.0,122.3199,122.4549,122.3199,122.4099,13573.0
2021-05-28 11:30:00,136.08,136.14,136.02,136.08,5892.0,122.4189,122.4728,122.3649,122.4189,5892.0
2021-05-28 11:35:00,136.11,136.12,136.02,136.1,20138.0,122.4459,122.4549,122.3649,122.4369,20138.0
2021-05-28 11:40:00,136.08,136.11,136.02,136.09,7852.0,122.4189,122.4459,122.3649,122.4279,7852.0
2021-05-28 11:45:00,136.11,136.12,135.98,136.03,11646.0,122.4459,122.4549,122.3289,122.3739,11646.0
2021-05-28 11:50:00,136.03,136.1,136.0,136.06,8843.0,122.3739,122.4369,122.3469,122.4009,8843.0
2021-05-28 11:55:00,136.06,136.11,136.03,136.03,12872.0,122.4009,122.4459,122.3739,122.3739,12872.0
2021-05-28 12:00:00,136.04,136.12,136.04,136.12,7471.0,122.3829,122.4549,122.3829,122.4549,7471.0
2021-05-28 12:05:00,136.11,136.11,136.06,136.09,20022.0,122.4459,122.4459,122.4009,122.4279,20022.0
2021-05-28 12:10:00,136.1,136.1,136.03,136.04,11604.0,122.4369,122.4369,122.3739,122.3829,11604.0
2021-05-28 12:15:00,136.04,136.12,136.04,136.12,12085.0,122.3829,122.4549,122.3829,122.4549,12085.0
2021-05-28 12:20:00,136.12,136.24,136.1,136.24,12782.0,122.4549,122.5628,122.4369,122.5628,12782.0
2021-05-28 12:25:00,136.24,136.25,136.13,136.23,13588.0,122.5628,122.5718,122.4638,122.5538,13588.0
2021-05-28 12:30:00,136.19,136.21,136.09,136.19,9194.0,122.5178,122.5358,122.4279,122.5178,9194.0
2021-05-28 12:35:00,136.21,136.23,136.15,136.15,3949.0,122.5358,122.5538,122.4818,122.4818,3949.0
2021-05-28 12:40:00,136.15,136.17,136.14,136.15,3073.0,122.4818,122.4998,122.4728,122.4818,3073.0
2021-05-28 12:45:00,136.15,136.17,136.05,136.06,14541.0,122.4818,122.4998,122.3919,122.4009,14541.0
2021-05-28 12:50:00,136.08,136.08,136.0,136.0,6460.0,122.4189,122.4189,122.3469,122.3469,6460.0
2021-05-28 12:55:00,136.0,136.0,135.9,135.9,6461.0,122.3469,122.3469,122.2569,122.2569,6461.0
2021-05-28 13:00:00,135.9,135.99,135.84,135.99,15468.0,122.2569,122.3379,122.203,122.3379,15468.0
2021-05-28 13:05:00,136.01,136.02,135.98,135.98,2561.0,122.3559,122.3649,122.3289,122.3289,2561.0
2021-05-28 13:10:00,136.0,136.0,135.89,135.93,9071.0,122.3469,122.3469,122.2479,122.2839,9071.0
2021-05-28 13:15:00,135.91,136.05,135.91,136.05,12724.0,122.2659,122.3919,122.2659,122.3919,12724.0
2021-05-28 13:20:00,136.03,136.11,136.01,136.09,14616.0,122.3739,122.4459,122.3559,122.4279,14616.0
2021-05-28 13:25:00,136.1,136.29,136.1,136.28,12452.0,122.4369,122.6078,122.4369,122.5988,12452.0
2021-05-28 13:30:00,136.27,136.27,136.13,136.13,14668.0,122.5898,122.5898,122.4638,122.4638,14668.0
2021-05-28 13:35:00,136.12,136.18,136.07,136.18,16911.0,122.4549,122.5088,122.4099,122.5088,16911.0
2021-05-28 13:40:00,136.19,136.2,136.1,136.17,13716.0,122.5178,122.5268,122.4369,122.4998,13716.0
2021-05-28 13:45:00,136.17,136.29,136.16,136.22,11724.0,122.4998,122.6078,122.4908,122.5448,11724.0
2021-05-28 13:50:00,136.21,136.23,136.18,136.18,10772.0,122.5358,122.5538,122.5088,122.5088,10772.0
2021-05-28 13:55:00,136.18,136.24,136.16,136.2,14082.0,122.5088,122.5628,122.4908,122.5268,14082.0
2021-05-28 14:00:00,136.19,136.31,136.19,136.24,5699.0,122.5178,122.6258,122.5178,122.5628,5699.0
2021-05-28 14:05:00,136.26,136.27,136.13,136.13,11408.0,122.5808,122.5898,122.4638,122.4638,11408.0
2021-05-28 14:10:00,136.12,136.14,136.07,136.13,15528.0,122.4549,122.4728,122.4099,122.4638,15528.0
2021-05-28 14:15:00,136.12,136.21,136.12,136.2,5549.0,122.4549,122.5358,122.4549,122.5268,5549.0
2021-05-28 14:20:00,136.22,136.25,136.21,136.22,14606.0,122.5448,122.5718,122.5358,122.5448,14606.0
2021-05-28 14:25:00,136.21,136.22,136.1,136.17,11603.0,122.5358,122.5448,122.4369,122.4998,11603.0
2021-05-28 14:30:00,136.19,136.19,136.11,136.13,12284.0,122.5178,122.5178,122.4459,122.4638,12284.0
2021-05-28 14:35:00,136.12,136.19,136.12,136.17,11841.0,122.4549,122.5178,122.4549,122.4998,11841.0
2021-05-28 14:40:00,136.18,136.28,136.17,136.27,7898.0,122.5088,122.5988,122.4998,122.5898,7898.0
2021-05-28 14:45:00,136.27,136.3,136.22,136.28,7854.0,122.5898,122.6168,122.5448,122.5988,7854.0
2021-05-28 14:50:00,136.29,136.3,136.23,136.28,5698.0,122.6078,122.6168,122.5538,122.5988,5698.0
2021-05-28 14:55:00,136.33,136.39,136.29,136.33,8046.0,122.6438,122.6977,122.6078,122.6438,8046.0
2021-05-28 15:00:00,136.29,136.47,136.29,136.47,10217.0,122.6078,122.7697,122.6078,122.7697,10217.0
2021-05-28 15:05:00,136.45,136.45,136.38,136.4,10804.0,122.7517,122.7517,122.6888,122.7067,10804.0
2021-05-28 15:10:00,136.42,136.55,136.42,136.51,7706.0,122.7247,122.8417,122.7247,122.8057,7706.0
2021-05-28 15:15:00,136.53,136.6,136.48,136.55,6910.0,122.8237,122.8867,122.7787,122.8417,6910.0
2021-05-28 15:20:00,136.56,136.58,136.49,136.58,9647.0,122.8507,122.8687,122.7877,122.8687,9647.0
2021-05-28 15:25:00,136.56,136.69,136.52,136.64,6895.0,122.8507,122.9676,122.8147,122.9227,6895.0
2021-05-28 15:30:00,136.62,136.8,136.6,136.74,15564.0,122.9047,123.0666,122.8867,123.0126,15564.0
2021-05-28 15:35:00,136.74,136.88,136.73,136.8,11627.0,123.0126,123.1386,123.0036,123.0666,11627.0
2021-05-28 15:40:00,136.81,136.81,136.66,136.77,16596.0,123.0756,123.0756,122.9406,123.0396,16596.0
2021-05-28 15:45:00,136.77,136.96,136.75,136.91,17105.0,123.0396,123.2105,123.0216,123.1655,17105.0
2021-05-28 15:50:00,136.93,136.94,136.73,136.76,40229.0,123.1835,123.1925,123.0036,123.0306,40229.0
2021-05-28 15:55:00,136.76,136.92,136.53,136.62,130079.0,123.0306,123.1745,122.8237,122.9047,130079.0
2021-06-01 09:30:00,137.58,138.52,137.38,138.49,48943.0,123.7683,124.6139,123.5884,124.5869,48943.0
2021-06-01 09:35:00,138.48,138.48,137.84,137.93,17539.0,124.5779,124.5779,124.0022,124.0831,17539.0
2021-06-01 09:40:00,137.9,137.94,137.41,137.6,16085.0,124.0562,124.0921,123.6154,123.7863,16085.0
2021-06-01 09:45:00,137.58,137.84,137.58,137.81,9638.0,123.7683,124.0022,123.7683,123.9752,9638.0
2021-06-01 09:50:00,137.84,138.55,137.83,138.52,14919.0,124.0022,124.6409,123.9932,124.6139,14919.0
2021-06-01 09:55:00,138.52,138.53,138.3,138.3,15690.0,124.6139,124.6229,124.416,124.416,15690.0
2021-06-01 10:00:00,138.25,138.53,138.25,138.4,16467.0,124.371,124.6229,124.371,124.506,16467.0
2021-06-01 10:05:00,138.41,138.46,138.16,138.19,13310.0,124.515,124.5599,124.2901,124.317,13310.0
2021-06-01 10:10:00,138.16,138.39,138.13,138.39,12566.0,124.2901,124.497,124.2631,124.497,12566.0
2021-06-01 10:15:00,138.4,138.47,138.24,138.47,8453.0,124.506,124.5689,124.362,124.5689,8453.0
2021-06-01 10:20:00,138.54,138.66,138.5,138.62,8408.0,124.6319,124.7399,124.5959,124.7039,8408.0
2021-06-01 10:25:00,138.66,138.68,138.51,138.68,9246.0,124.7399,124.7579,124.6049,124.7579,9246.0
2021-06-01 10:30:00,138.69,138.69,138.35,138.43,11652.0,124.7669,124.7669,124.461,124.533,11652.0
2021-06-01 10:35:00,138.46,138.62,138.45,138.53,10445.0,124.5599,124.7039,124.5509,124.6229,10445.0
2021-06-01 10:40:00,138.54,138.75,138.54,138.69,8066.0,124.6319,124.8208,124.6319,124.7669,8066.0
2021-06-01 10:45:00,138.75,138.76,138.61,138.68,7973.0,124.8208,124.8298,124.6949,124.7579,7973.0
2021-06-01 10:50:00,138.68,138.92,138.66,138.92,9639.0,124.7579,124.9738,124.7399,124.9738,9639.0
2021-06-01 10:55:00,138.94,139.21,138.89,139.19,14428.0,124.9918,125.2346,124.9468,125.2167,14428.0
2021-06-01 11:00:00,139.22,139.3,139.17,139.2,10609.0,125.2436,125.3156,125.1987,125.2257,10609.0
2021-06-01 11:05:00,139.18,139.22,139.04,139.14,6455.0,125.2077,125.2436,125.0817,125.1717,6455.0
2021-06-01 11:10:00,139.16,139.44,139.12,139.43,13083.0,125.1897,125.4416,125.1537,125.4326,13083.0
2021-06-01 11:15:00,139.41,139.41,139.15,139.19,9277.0,125.4146,125.4146,125.1807,125.2167,9277.0
2021-06-01 11:20:00,139.16,139.27,139.05,139.13,7289.0,125.1897,125.2886,125.0907,125.1627,7289.0
2021-06-01 11:25:00,139.15,139.26,139.05,139.08,7394.0,125.1807,125.2796,125.0907,125.1177,7394.0
2021-06-01 11:30:00,139.09,139.1,138.97,139.0,8006.0,125.1267,125.1357,125.0187,125.0457,8006.0
2021-06-01 11:35:00,139.01,139.21,139.0,139.16,4813.0,125.0547,125.2346,125.0457,125.1897,4813.0
2021-06-01 11:40:00,139.19,139.25,139.09,139.09,5418.0,125.2167,125.2706,125.1267,125.1267,5418.0
2021-06-01 11:45:00,139.09,139.14,138.96,139.03,9372.0,125.1267,125.1717,125.0097,125.0727,9372.0
2021-06-01 11:50:00,139.0,139.07,138.94,139.0,12484.0,125.0457,125.1087,124.9918,125.0457,12484.0
2021-06-01 11:55:00,139.01,139.12,138.97,139.05,10513.0,125.0547,125.1537,125.0187,125.0907,10513.0
2021-06-01 12:00:00,139.01,139.01,138.8,138.84,4993.0,125.0547,125.0547,124.8658,124.9018,4993.0
2021-06-01 12:05:00,138.89,138.97,138.87,138.94,7184.0,124.9468,125.0187,124.9288,124.9918,7184.0
2021-06-01 12:10:00,138.94,138.95,138.75,138.77,5092.0,124.9918,125.0007,124.8208,124.8388,5092.0
2021-06-01 12:15:00,138.75,138.76,138.48,138.51,9641.0,124.8208,124.8298,124.5779,124.6049,9641.0
2021-06-01 12:20:00,138.51,138.56,138.4,138.44,4166.0,124.6049,124.6499,124.506,124.5419,4166.0
2021-06-01 12:25:00,138.41,138.46,138.33,138.34,4082.0,124.515,124.5599,124.443,124.452,4082.0
2021-06-01 12:30:00,138.36,138.44,138.36,138.41,3982.0,124.47,124.5419,124.47,124.515,3982.0
2021-06-01 12:35:00,138.43,138.43,138.29,138.43,7098.0,124.533,124.533,124.407,124.533,7098.0
2021-06-01 12:40:00,138.4,138.45,138.33,138.33,13047.0,124.506,124.5509,124.443,124.443,13047.0
2021-06-01 12:45:00,138.35,138.37,138.27,138.34,5628.0,124.461,124.479,124.389,124.452,5628.0
2021-06-01 12:50:00,138.36,138.37,138.16,138.19,3571.0,124.47,124.479,124.2901,124.317,3571.0
2021-06-01 12:55:00,138.22,138.25,138.15,138.15,3160.0,124.344,124.371,124.2811,124.2811,3160.0
2021-06-01 13:00:00,138.17,138.21,138.01,138.03,7906.0,124.2991,124.335,124.1551,124.1731,7906.0
2021-06-01 13:05:00,138.0,138.01,137.9,137.98,7773.0,124.1461,124.1551,124.0562,124.1281,7773.0
2021-06-01 13:10:00,137.97,137.97,137.87,137.9,4524.0,124.1191,124.1191,124.0292,124.0562,4524.0
2021-06-01 13:15:00,137.91,137.97,137.82,137.83,7555.0,124.0652,124.1191,123.9842,123.9932,7555.0
2021-06-01 13:20:00,137.8,137.88,137.72,137.74,7070.0,123.9662,124.0382,123.8942,123.9122,7070.0
2021-06-01 13:25:00,137.74,137.86,137.71,137.77,4604.0,123.9122,124.0202,123.8852,123.9392,4604.0
2021-06-01 13:30:00,137.75,137.82,137.67,137.81,5464.0,123.9212,123.9842,123.8492,123.9752,5464.0
2021-06-01 13:35:00,137.77,137.8,137.75,137.76,4254.0,123.9392,123.9662,123.9212,123.9302,4254.0
2021-06-01 13:40:00,137.77,137.85,137.72,137.8,6639.0,123.9392,124.0112,123.8942,123.9662,6639.0
2021-06-01 13:45:00,137.8,137.81,137.75,137.8,3462.0,123.9662,123.9752,123.9212,123.9662,3462.0
2021-06-01 13:50:00,137.81,137.86,137.8,137.82,2934.0,123.9752,124.0202,123.9662,123.9842,2934.0
2021-06-01 13:55:00,137.79,137.93,137.77,137.93,4674.0,123.9572,124.0831,123.9392,124.0831,4674.0
2021-06-01 14:00:00,137.91,138.0,137.91,138.0,4831.0,124.0652,124.1461,124.0652,124.1461,4831.0
2021-06-01 14:05:00,137.95,137.99,137.8,137.8,7282.0,124.1011,124.1371,123.9662,123.9662,7282.0
2021-06-01 14:10:00,137.83,137.89,137.77,137.85,4132.0,123.9932,124.0472,123.9392,124.0112,4132.0
2021-06-01 14:15:00,137.86,137.93,137.78,137.9,4140.0,124.0202,124.0831,123.9482,124.0562,4140.0
2021-06-01 14:20:00,137.91,138.02,137.9,137.98,7556.0,124.0652,124.1641,124.0562,124.1281,7556.0
2021-06-01 14:25:00,138.0,138.1,138.0,138.08,6720.0,124.1461,124.2361,124.1461,124.2181,6720.0
2021-06-01 14:30:00,138.12,138.19,138.08,138.13,6750.0,124.2541,124.317,124.2181,124.2631,6750.0
2021-06-01 14:35:00,138.13,138.19,138.05,138.13,8728.0,124.2631,124.317,124.1911,124.2631,8728.0
2021-06-01 14:40:00,138.09,138.15,138.04,138.04,2404.0,124.2271,124.2811,124.1821,124.1821,2404.0
2021-06-01 14:45:00,138.09,138.09,138.02,138.05,2853.0,124.2271,124.2271,124.1641,124.1911,2853.0
2021-06-01 14:50:00,138.05,138.14,138.05,138.14,3858.0,124.1911,124.2721,124.1911,124.2721,3858.0
2021-06-01 14:55:00,138.17,138.29,138.17,138.29,3907.0,124.2991,124.407,124.2991,124.407,3907.0
2021-06-01 15:00:00,138.29,138.34,138.26,138.32,8565.0,124.407,124.452,124.38,124.434,8565.0
2021-06-01 15:05:00,138.31,138.35,138.19,138.22,4639.0,124.425,124.461,124.317,124.344,4639.0
2021-06-01 15:10:00,138.2,138.22,138.11,138.15,5170.0,124.326,124.344,124.2451,124.2811,5170.0
2021-06-01 15:15:00,138.16,138.17,138.13,138.15,5616.0,124.2901,124.2991,124.2631,124.2811,5616.0
2021-06-01 15:20:00,138.16,138.29,138.16,138.27,9006.0,124.2901,124.407,124.2901,124.389,9006.0
2021-06-01 15:25:00,138.27,138.27,138.12,138.13,9670.0,124.389,124.389,124.2541,124.2631,9670.0
2021-06-01 15:30:00,138.11,138.12,137.98,138.09,12622.0,124.2451,124.2541,124.1281,124.2271,12622.0
2021-06-01 15:35:00,138.09,138.11,138.01,138.04,12449.0,124.2271,124.2451,124.1551,124.1821,12449.0
2021-06-01 15:40:00,138.04,138.13,138.01,138.06,10320.0,124.1821,124.2631,124.1551,124.2001,10320.0
2021-06-01 15:45:00,138.08,138.24,138.04,138.13,17711.0,124.2181,124.362,124.1821,124.2631,17711.0
2021-06-01 15:50:00,138.18,138.45,138.02,138.25,88112.0,124.308,124.5509,124.1641,124.371,88112.0
2021-06-01 15:55:00,138.23,138.23,137.97,138.02,72137.0,124.353,124.353,124.1191,124.1641,72137.0
2021-06-02 09:30:00,138.67,138.92,137.69,137.85,49151.0,124.7489,124.9738,123.8672,124.0112,49151.0
2021-06-02 09:35:00,137.75,137.8,137.3,137.57,14746.0,123.9212,123.9662,123.5164,123.7593,14746.0
2021-06-02 09:40:00,137.57,137.76,137.47,137.52,6510.0,123.7593,123.9302,123.6693,123.7143,6510.0
2021-06-02 09:45:00,137.5,137.65,137.38,137.4,18654.0,123.6963,123.8313,123.5884,123.6064,18654.0
2021-06-02 09:50:00,137.37,137.87,137.36,137.71,12355.0,123.5794,124.0292,123.5704,123.8852,12355.0
2021-06-02 09:55:00,137.67,137.96,137.66,137.91,18917.0,123.8492,124.1101,123.8403,124.0652,18917.0
2021-06-02 10:00:00,137.94,138.13,137.91,137.95,26625.0,124.0921,124.2631,124.0652,124.1011,26625.0
2021-06-02 10:05:00,137.94,138.13,137.87,138.07,13767.0,124.0921,124.2631,124.0292,124.2091,13767.0
2021-06-02 10:10:00,138.05,138.38,137.99,138.19,43396.0,124.1911,124.488,124.1371,124.317,43396.0
2021-06-02 10:15:00,138.22,138.22,137.87,137.92,7961.0,124.344,124.344,124.0292,124.0742,7961.0
2021-06-02 10:20:00,137.91,138.02,137.84,137.9,6568.0,124.0652,124.1641,124.0022,124.0562,6568.0
2021-06-02 10:25:00,137.9,138.03,137.74,137.76,11797.0,124.0562,124.1731,123.9122,123.9302,11797.0
2021-06-02 10:30:00,137.76,137.89,137.68,137.82,7531.0,123.9302,124.0472,123.8582,123.9842,7531.0
2021-06-02 10:35:00,137.81,137.83,137.75,137.76,6784.0,123.9752,123.9932,123.9212,123.9302,6784.0
2021-06-02 10:40:00,137.77,137.82,137.61,137.82,8030.0,123.9392,123.9842,123.7953,123.9842,8030.0
2021-06-02 10:45:00,137.82,137.85,137.65,137.68,9571.0,123.9842,124.0112,123.8313,123.8582,9571.0
2021-06-02 10:50:00,137.67,137.86,137.63,137.84,7058.0,123.8492,124.0202,123.8133,124.0022,7058.0
2021-06-02 10:55:00,137.84,137.91,137.72,137.79,11089.0,124.0022,124.0652,123.8942,123.9572,11089.0
2021-06-02 11:00:00,137.78,137.84,137.63,137.77,10300.0,123.9482,124.0022,123.8133,123.9392,10300.0
2021-06-02 11:05:00,137.77,137.86,137.75,137.84,7764.0,123.9392,124.0202,123.9212,124.0022,7764.0
2021-06-02 11:10:00,137.82,137.82,137.68,137.72,9127.0,123.9842,123.9842,123.8582,123.8942,9127.0
2021-06-02 11:15:00,137.81,137.91,137.78,137.91,6216.0,123.9752,124.0652,123.9482,124.0652,6216.0
2021-06-02 11:20:00,137.93,137.96,137.75,137.84,8229.0,124.0831,124.1101,123.9212,124.0022,8229.0
2021-06-02 11:25:00,137.86,137.87,137.76,137.8,4888.0,124.0202,124.0292,123.9302,123.9662,4888.0
2021-06-02 11:30:00,137.84,137.9,137.76,137.89,5827.0,124.0022,124.0562,123.9302,124.0472,5827.0
2021-06-02 11:35:00,137.89,137.89,137.73,137.79,9677.0,124.0472,124.0472,123.9032,123.9572,9677.0
2021-06-02 11:40:00,137.78,137.86,137.74,137.86,4328.0,123.9482,124.0202,123.9122,124.0202,4328.0
2021-06-02 11:45:00,137.86,137.88,137.81,137.87,5917.0,124.0202,124.0382,123.9752,124.0292,5917.0
2021-06-02 11:50:00,137.87,137.93,137.86,137.88,4849.0,124.0292,124.0831,124.0202,124.0382,4849.0
2021-06-02 11:55:00,137.84,137.9,137.76,137.8,5534.0,124.0022,124.0562,123.9302,123.9662,5534.0
2021-06-02 12:00:00,137.79,137.81,137.74,137.78,5524.0,123.9572,123.9752,123.9122,123.9482,5524.0
2021-06-02 12:05:00,137.78,137.81,137.7,137.75,5195.0,123.9482,123.9752,123.8762,123.9212,5195.0
2021-06-02 12:10:00,137.76,137.79,137.73,137.73,3329.0,123.9302,123.9572,123.9032,123.9032,3329.0
2021-06-02 12:15:00,137.77,137.8,137.73,137.8,4195.0,123.9392,123.9662,123.9032,123.9662,4195.0
2021-06-02 12:20:00,137.81,137.86,137.76,137.85,5143.0,123.9752,124.0202,123.9302,124.0112,5143.0
2021-06-02 12:25:00,137.87,138.02,137.82,137.98,6040.0,124.0292,124.1641,123.9842,124.1281,6040.0
2021-06-02 12:30:00,137.98,138.0,137.72,137.83,10828.0,124.1281,124.1461,123.8942,123.9932,10828.0
2021-06-02 12:35:00,137.84,137.84,137.73,137.79,7704.0,124.0022,124.0022,123.9032,123.9572,7704.0
2021-06-02 12:40:00,137.82,137.82,137.63,137.68,5537.0,123.9842,123.9842,123.8133,123.8582,5537.0
2021-06-02 12:45:00,137.7,137.82,137.7,137.77,5735.0,123.8762,123.9842,123.8762,123.9392,5735.0
2021-06-02 12:50:00,137.76,137.81,137.74,137.8,17188.0,123.9302,123.9752,123.9122,123.9662,17188.0
2021-06-02 12:55:00,137.83,137.9,137.79,137.84,14531.0,123.9932,124.0562,123.9572,124.0022,14531.0
2021-06-02 13:00:00,137.88,137.96,137.76,137.77,7463.0,124.0382,124.1101,123.9302,123.9392,7463.0
2021-06-02 13:05:00,137.77,137.88,137.72,137.86,5388.0,123.9392,124.0382,123.8942,124.0202,5388.0
2021-06-02 13:10:00,137.85,137.88,137.79,137.81,6707.0,124.0112,124.0382,123.9572,123.9752,6707.0
2021-06-02 13:15:00,137.81,137.81,137.69,137.69,4106.0,123.9752,123.9752,123.8672,123.8672,4106.0
2021-06-02 13:20:00,137.68,137.7,137.62,137.63,3763.0,123.8582,123.8762,123.8043,123.8133,3763.0
2021-06-02 13:25:00,137.63,137.75,137.61,137.75,7224.0,123.8133,123.9212,123.7953,123.9212,7224.0
2021-06-02 13:30:00,137.71,137.71,137.62,137.63,6760.0,123.8852,123.8852,123.8043,123.8133,6760.0
2021-06-02 13:35:00,137.62,137.83,137.61,137.83,10026.0,123.8043,123.9932,123.7953,123.9932,10026.0
2021-06-02 13:40:00,137.81,137.81,137.74,137.78,11027.0,123.9752,123.9752,123.9122,123.9482,11027.0
2021-06-02 13:45:00,137.77,137.99,137.77,137.99,7861.0,123.9392,124.1371,123.9392,124.1371,7861.0
2021-06-02 13:50:00,137.98,138.0,137.93,137.95,9265.0,124.1281,124.1461,124.0831,124.1011,9265.0
2021-06-02 13:55:00,137.95,138.07,137.88,138.03,7051.0,124.1011,124.2091,124.0382,124.1731,7051.0
2021-06-02 14:00:00,138.02,138.05,137.98,138.03,9114.0,124.1641,124.1911,124.1281,124.1731,9114.0
2021-06-02 14:05:00,138.05,138.08,137.94,137.96,19186.0,124.1911,124.2181,124.0921,124.1101,19186.0
2021-06-02 14:10:00,137.97,138.09,137.97,138.09,6005.0,124.1191,124.2271,124.1191,124.2271,6005.0
2021-06-02 14:15:00,138.12,138.21,138.11,138.12,10947.0,124.2541,124.335,124.2451,124.2541,10947.0
2021-06-02 14:20:00,138.12,138.16,138.03,138.11,6480.0,124.2541,124.2901,124.1731,124.2451,6480.0
2021-06-02 14:25:00,138.08,138.08,138.0,138.02,6585.0,124.2181,124.2181,124.1461,124.1641,6585.0
2021-06-02 14:30:00,138.03,138.15,137.99,138.14,8144.0,124.1731,124.2811,124.1371,124.2721,8144.0
2021-06-02 14:35:00,138.14,138.14,138.06,138.08,6047.0,124.2721,124.2721,124.2001,124.2181,6047.0
2021-06-02 14:40:00,138.07,138.14,138.04,138.09,6290.0,124.2091,124.2721,124.1821,124.2271,6290.0
2021-06-02 14:45:00,138.11,138.17,138.09,138.1,5835.0,124.2451,124.2991,124.2271,124.2361,5835.0
2021-06-02 14:50:00,138.12,138.16,137.98,137.99,9899.0,124.2541,124.2901,124.1281,124.1371,9899.0
2021-06-02 14:55:00,138.0,138.08,137.99,138.02,7053.0,124.1461,124.2181,124.1371,124.1641,7053.0
2021-06-02 15:00:00,138.03,138.06,138.02,138.03,2894.0,124.1731,124.2001,124.1641,124.1731,2894.0
2021-06-02 15:05:00,138.02,138.14,137.99,138.14,6383.0,124.1641,124.2721,124.1371,124.2721,6383.0
2021-06-02 15:10:00,138.12,138.16,138.06,138.11,6972.0,124.2541,124.2901,124.2001,124.2451,6972.0
2021-06-02 15:15:00,138.11,138.16,138.07,138.09,9962.0,124.2451,124.2901,124.2091,124.2271,9962.0
2021-06-02 15:20:00,138.08,138.08,138.0,138.01,8884.0,124.2181,124.2181,124.1461,124.1551,8884.0
2021-06-02 15:25:00,138.02,138.06,137.98,138.01,6735.0,124.1641,124.2001,124.1281,124.1551,6735.0
2021-06-02 15:30:00,138.01,138.02,137.86,137.86,11954.0,124.1551,124.1641,124.0202,124.0202,11954.0
2021-06-02 15:35:00,137.86,138.0,137.85,137.99,17431.0,124.0202,124.1461,124.0112,124.1371,17431.0
2021-06-02 15:40:00,138.0,138.08,137.99,138.06,14145.0,124.1461,124.2181,124.1371,124.2001,14145.0
2021-06-02 15:45:00,138.07,138.13,138.0,138.13,13979.0,124.2091,124.2631,124.1461,124.2631,13979.0
2021-06-02 15:50:00,138.14,138.24,138.04,138.08,18557.0,124.2721,124.362,124.1821,124.2181,18557.0
2021-06-02 15:55:00,138.08,138.24,138.06,138.15,61302.0,124.2181,124.362,124.2001,124.2811,61302.0
2021-06-03 09:30:00,135.5,136.74,135.49,135.99,62635.0,122.6217,123.7439,122.6127,123.0651,62635.0
2021-06-03 09:35:00,136.06,136.06,135.71,135.88,17517.0,123.1285,123.1285,122.8118,122.9656,17517.0
2021-06-03 09:40:00,135.86,135.93,135.64,135.83,14474.0,122.9475,123.0108,122.7484,122.9204,14474.0
2021-06-03 09:45:00,135.79,136.09,135.73,136.05,10647.0,122.8842,123.1556,122.8299,123.1194,10647.0
2021-06-03 09:50:00,136.11,136.44,136.04,136.29,16524.0,123.1737,123.4724,123.1104,123.3366,16524.0
2021-06-03 09:55:00,136.25,136.61,136.18,136.42,5885.0,123.3004,123.6262,123.2371,123.4543,5885.0
2021-06-03 10:00:00,136.36,136.39,136.15,136.16,17421.0,123.4,123.4271,123.2099,123.219,17421.0
2021-06-03 10:05:00,136.15,136.26,136.07,136.08,14468.0,123.2099,123.3095,123.1375,123.1466,14468.0
2021-06-03 10:10:00,136.05,136.13,135.94,136.04,8030.0,123.1194,123.1918,123.0199,123.1104,8030.0
2021-06-03 10:15:00,136.06,136.09,135.92,136.03,6677.0,123.1285,123.1556,123.0018,123.1013,6677.0
2021-06-03 10:20:00,136.05,136.07,135.83,135.86,10563.0,123.1194,123.1375,122.9204,122.9475,10563.0
2021-06-03 10:25:00,135.88,135.93,135.7,135.77,8243.0,122.9656,123.0108,122.8027,122.8661,8243.0
2021-06-03 10:30:00,135.77,135.81,135.53,135.57,12198.0,122.8661,122.9023,122.6489,122.6851,12198.0
2021-06-03 10:35:00,135.53,135.77,135.53,135.62,6387.0,122.6489,122.8661,122.6489,122.7303,6387.0
2021-06-03 10:40:00,135.58,135.71,135.55,135.63,16428.0,122.6941,122.8118,122.667,122.7394,16428.0
2021-06-03 10:45:00,135.63,135.89,135.61,135.86,11694.0,122.7394,122.9746,122.7213,122.9475,11694.0
2021-06-03 10:50:00,135.83,135.97,135.82,135.94,16190.0,122.9204,123.047,122.9113,123.0199,16190.0
2021-06-03 10:55:00,135.9,136.05,135.9,135.93,10937.0,122.9837,123.1194,122.9837,123.0108,10937.0
2021-06-03 11:00:00,135.89,136.18,135.83,136.18,16093.0,122.9746,123.2371,122.9204,123.2371,16093.0
2021-06-03 11:05:00,136.22,136.46,136.22,136.43,23536.0,123.2733,123.4905,123.2733,123.4633,23536.0
2021-06-03 11:10:00,136.43,136.53,136.4,136.5,11376.0,123.4633,123.5538,123.4362,123.5267,11376.0
2021-06-03 11:15:00,136.47,136.71,136.45,136.71,7824.0,123.4995,123.7167,123.4814,123.7167,7824.0
2021-06-03 11:20:00,136.69,136.94,136.65,136.92,9140.0,123.6986,123.9249,123.6624,123.9068,9140.0
2021-06-03 11:25:00,136.93,137.03,136.87,136.93,8941.0,123.9158,124.0063,123.8615,123.9158,8941.0
2021-06-03 11:30:00,136.89,137.03,136.85,136.87,9189.0,123.8796,124.0063,123.8434,123.8615,9189.0
2021-06-03 11:35:00,136.88,136.88,136.72,136.73,9800.0,123.8706,123.8706,123.7258,123.7348,9800.0
2021-06-03 11:40:00,136.74,136.94,136.73,136.94,4950.0,123.7439,123.9249,123.7348,123.9249,4950.0
2021-06-03 11:45:00,136.95,137.04,136.76,136.77,6953.0,123.9339,124.0153,123.762,123.771,6953.0
2021-06-03 11:50:00,136.73,136.96,136.73,136.96,5612.0,123.7348,123.943,123.7348,123.943,5612.0
2021-06-03 11:55:00,136.96,137.05,136.81,136.82,6386.0,123.943,124.0244,123.8072,123.8163,6386.0
2021-06-03 12:00:00,136.82,136.92,136.77,136.82,8300.0,123.8163,123.9068,123.771,123.8163,8300.0
2021-06-03 12:05:00,136.83,136.85,136.77,136.79,4624.0,123.8253,123.8434,123.771,123.7891,4624.0
2021-06-03 12:10:00,136.81,136.88,136.74,136.74,7421.0,123.8072,123.8706,123.7439,123.7439,7421.0
2021-06-03 12:15:00,136.77,136.83,136.71,136.83,5352.0,123.771,123.8253,123.7167,123.8253,5352.0
2021-06-03 12:20:00,136.8,136.83,136.71,136.78,3119.0,123.7982,123.8253,123.7167,123.7801,3119.0
2021-06-03 12:25:00,136.76,136.77,136.65,136.75,5757.0,123.762,123.771,123.6624,123.7529,5757.0
2021-06-03 12:30:00,136.71,136.85,136.67,136.85,4957.0,123.7167,123.8434,123.6805,123.8434,4957.0
2021-06-03 12:35:00,136.82,136.9,136.82,136.86,5100.0,123.8163,123.8887,123.8163,123.8525,5100.0
2021-06-03 12:40:00,136.89,136.97,136.87,136.94,5117.0,123.8796,123.952,123.8615,123.9249,5117.0
2021-06-03 12:45:00,136.93,136.97,136.81,136.83,4597.0,123.9158,123.952,123.8072,123.8253,4597.0
2021-06-03 12:50:00,136.82,136.83,136.69,136.71,9275.0,123.8163,123.8253,123.6986,123.7167,9275.0
2021-06-03 12:55:00,136.71,136.77,136.69,136.7,3514.0,123.7167,123.771,123.6986,123.7077,3514.0
2021-06-03 13:00:00,136.71,136.73,136.64,136.71,5579.0,123.7167,123.7348,123.6534,123.7167,5579.0
2021-06-03 13:05:00,136.75,136.76,136.55,136.67,6879.0,123.7529,123.762,123.5719,123.6805,6879.0
2021-06-03 13:10:00,136.66,136.7,136.49,136.52,5833.0,123.6715,123.7077,123.5176,123.5448,5833.0
2021-06-03 13:15:00,136.56,136.62,136.51,136.59,3256.0,123.581,123.6353,123.5357,123.6081,3256.0
2021-06-03 13:20:00,136.6,136.73,136.55,136.73,6989.0,123.6172,123.7348,123.5719,123.7348,6989.0
2021-06-03 13:25:00,136.76,136.81,136.67,136.69,3818.0,123.762,123.8072,123.6805,123.6986,3818.0
2021-06-03 13:30:00,136.66,136.72,136.61,136.64,4042.0,123.6715,123.7258,123.6262,123.6534,4042.0
2021-06-03 13:35:00,136.69,136.69,136.6,136.67,5290.0,123.6986,123.6986,123.6172,123.6805,5290.0
2021-06-03 13:40:00,136.66,136.66,136.59,136.6,4441.0,123.6715,123.6715,123.6081,123.6172,4441.0
2021-06-03 13:45:00,136.61,136.69,136.57,136.69,5770.0,123.6262,123.6986,123.59,123.6986,5770.0
2021-06-03 13:50:00,136.75,136.76,136.65,136.66,4377.0,123.7529,123.762,123.6624,123.6715,4377.0
2021-06-03 13:55:00,136.67,136.71,136.59,136.59,2914.0,123.6805,123.7167,123.6081,123.6081,2914.0
2021-06-03 14:00:00,136.57,136.62,136.53,136.59,3524.0,123.59,123.6353,123.5538,123.6081,3524.0
2021-06-03 14:05:00,136.56,136.58,136.5,136.56,5430.0,123.581,123.5991,123.5267,123.581,5430.0
2021-06-03 14:10:00,136.53,136.53,136.38,136.44,6108.0,123.5538,123.5538,123.4181,123.4724,6108.0
2021-06-03 14:15:00,136.42,136.44,136.36,136.39,7530.0,123.4543,123.4724,123.4,123.4271,7530.0
2021-06-03 14:20:00,136.39,136.43,136.37,136.4,4586.0,123.4271,123.4633,123.409,123.4362,4586.0
2021-06-03 14:25:00,136.4,136.45,136.36,136.42,5651.0,123.4362,123.4814,123.4,123.4543,5651.0
2021-06-03 14:30:00,136.44,136.53,136.4,136.51,3558.0,123.4724,123.5538,123.4362,123.5357,3558.0
2021-06-03 14:35:00,136.49,136.5,136.42,136.43,5208.0,123.5176,123.5267,123.4543,123.4633,5208.0
2021-06-03 14:40:00,136.43,136.48,136.4,136.44,3137.0,123.4633,123.5086,123.4362,123.4724,3137.0
2021-06-03 14:45:00,136.42,136.49,136.42,136.44,4696.0,123.4543,123.5176,123.4543,123.4724,4696.0
2021-06-03 14:50:00,136.43,136.43,136.34,136.35,9518.0,123.4633,123.4633,123.3819,123.3909,9518.0
2021-06-03 14:55:00,136.34,136.45,136.34,136.42,8279.0,123.3819,123.4814,123.3819,123.4543,8279.0
2021-06-03 15:00:00,136.42,136.43,136.37,136.39,5406.0,123.4543,123.4633,123.409,123.4271,5406.0
2021-06-03 15:05:00,136.39,136.39,136.33,136.36,3915.0,123.4271,123.4271,123.3728,123.4,3915.0
2021-06-03 15:10:00,136.36,136.36,136.3,136.33,3935.0,123.4,123.4,123.3457,123.3728,3935.0
2021-06-03 15:15:00,136.33,136.48,136.31,136.44,8951.0,123.3728,123.5086,123.3547,123.4724,8951.0
2021-06-03 15:20:00,136.42,136.51,136.39,136.39,11856.0,123.4543,123.5357,123.4271,123.4271,11856.0
2021-06-03 15:25:00,136.42,136.43,136.37,136.41,7116.0,123.4543,123.4633,123.409,123.4452,7116.0
2021-06-03 15:30:00,136.43,136.45,136.34,136.44,11716.0,123.4633,123.4814,123.3819,123.4724,11716.0
2021-06-03 15:35:00,136.43,136.56,136.4,136.54,18175.0,123.4633,123.581,123.4362,123.5629,18175.0
2021-06-03 15:40:00,136.52,136.73,136.49,136.66,19772.0,123.5448,123.7348,123.5176,123.6715,19772.0
2021-06-03 15:45:00,136.67,136.72,136.59,136.65,16024.0,123.6805,123.7258,123.6081,123.6624,16024.0
2021-06-03 15:50:00,136.66,136.71,136.43,136.46,22190.0,123.6715,123.7167,123.4633,123.4905,22190.0
2021-06-03 15:55:00,136.46,136.47,136.19,136.3,163740.0,123.4905,123.4995,123.2461,123.3457,163740.0
2021-06-04 09:30:00,136.01,136.57,136.01,136.33,32779.0,123.0832,123.59,123.0832,123.3728,32779.0
2021-06-04 09:35:00,136.31,136.31,136.03,136.03,4954.0,123.3547,123.3547,123.1013,123.1013,4954.0
2021-06-04 09:40:00,136.05,136.15,135.89,135.96,8285.0,123.1194,123.2099,122.9746,123.038,8285.0
2021-06-04 09:45:00,135.94,135.94,135.37,135.37,18354.0,123.0199,123.0199,122.5041,122.5041,18354.0
2021-06-04 09:50:00,135.4,135.43,135.2,135.35,8645.0,122.5312,122.5584,122.3502,122.486,8645.0
2021-06-04 09:55:00,135.35,135.69,135.33,135.69,11453.0,122.486,122.7937,122.4679,122.7937,11453.0
2021-06-04 10:00:00,135.56,135.62,135.11,135.15,16867.0,122.676,122.7303,122.2688,122.305,16867.0
2021-06-04 10:05:00,135.16,135.25,135.03,135.16,7040.0,122.314,122.3955,122.1964,122.314,7040.0
2021-06-04 10:10:00,135.15,135.28,135.15,135.28,5408.0,122.305,122.4226,122.305,122.4226,5408.0
2021-06-04 10:15:00,135.24,135.24,134.9,134.94,14292.0,122.3864,122.3864,122.0787,122.1149,14292.0
2021-06-04 10:20:00,134.96,135.07,134.94,134.94,11963.0,122.133,122.2326,122.1149,122.1149,11963.0
2021-06-04 10:25:00,134.9,135.03,134.86,134.87,10863.0,122.0787,122.1964,122.0425,122.0516,10863.0
2021-06-04 10:30:00,134.83,135.17,134.82,135.14,8751.0,122.0154,122.3231,122.0063,122.2959,8751.0
2021-06-04 10:35:00,135.15,135.31,135.15,135.25,5579.0,122.305,122.4498,122.305,122.3955,5579.0
2021-06-04 10:40:00,135.26,135.36,135.2,135.2,8670.0,122.4045,122.495,122.3502,122.3502,8670.0
2021-06-04 10:45:00,135.2,135.46,135.19,135.37,7264.0,122.3502,122.5855,122.3412,122.5041,7264.0
2021-06-04 10:50:00,135.3,135.54,135.28,135.48,3926.0,122.4407,122.6579,122.4226,122.6036,3926.0
2021-06-04 10:55:00,135.43,135.5,135.37,135.41,7038.0,122.5584,122.6217,122.5041,122.5403,7038.0
2021-06-04 11:00:00,135.43,135.57,135.43,135.51,6510.0,122.5584,122.6851,122.5584,122.6308,6510.0
2021-06-04 11:05:00,135.52,135.54,135.4,135.42,6083.0,122.6398,122.6579,122.5312,122.5493,6083.0
2021-06-04 11:10:00,135.41,135.45,135.35,135.35,5972.0,122.5403,122.5765,122.486,122.486,5972.0
2021-06-04 11:15:00,135.38,135.39,135.29,135.31,6680.0,122.5131,122.5222,122.4317,122.4498,6680.0
2021-06-04 11:20:00,135.3,135.3,135.08,135.25,22738.0,122.4407,122.4407,122.2416,122.3955,22738.0
2021-06-04 11:25:00,135.33,135.35,135.12,135.25,5565.0,122.4679,122.486,122.2778,122.3955,5565.0
2021-06-04 11:30:00,135.23,135.31,135.19,135.19,4073.0,122.3774,122.4498,122.3412,122.3412,4073.0
2021-06-04 11:35:00,135.19,135.23,135.05,135.08,7120.0,122.3412,122.3774,122.2145,122.2416,7120.0
2021-06-04 11:40:00,135.08,135.1,135.05,135.09,2215.0,122.2416,122.2597,122.2145,122.2507,2215.0
2021-06-04 11:45:00,135.1,135.11,134.96,134.99,5128.0,122.2597,122.2688,122.133,122.1602,5128.0
2021-06-04 11:50:00,134.93,135.02,134.84,134.84,8798.0,122.1059,122.1873,122.0244,122.0244,8798.0
2021-06-04 11:55:00,134.84,134.9,134.82,134.84,4707.0,122.0244,122.0787,122.0063,122.0244,4707.0
2021-06-04 12:00:00,134.8,134.95,134.79,134.94,5383.0,121.9882,122.124,121.9792,122.1149,5383.0
2021-06-04 12:05:00,134.93,134.98,134.86,134.95,6927.0,122.1059,122.1511,122.0425,122.124,6927.0
2021-06-04 12:10:00,134.93,135.0,134.92,134.97,2695.0,122.1059,122.1692,122.0968,122.1421,2695.0
2021-06-04 12:15:00,134.97,135.0,134.93,134.93,3342.0,122.1421,122.1692,122.1059,122.1059,3342.0
2021-06-04 12:20:00,134.92,134.98,134.9,134.98,4313.0,122.0968,122.1511,122.0787,122.1511,4313.0
2021-06-04 12:25:00,134.96,135.0,134.92,135.0,2983.0,122.133,122.1692,122.0968,122.1692,2983.0
2021-06-04 12:30:00,134.97,135.13,134.97,135.13,3611.0,122.1421,122.2869,122.1421,122.2869,3611.0
2021-06-04 12:35:00,135.15,135.24,135.13,135.13,3697.0,122.305,122.3864,122.2869,122.2869,3697.0
2021-06-04 12:40:00,135.14,135.27,135.13,135.22,5435.0,122.2959,122.4136,122.2869,122.3683,5435.0
2021-06-04 12:45:00,135.24,135.24,135.17,135.2,3314.0,122.3864,122.3864,122.3231,122.3502,3314.0
2021-06-04 12:50:00,135.21,135.28,135.21,135.28,8805.0,122.3593,122.4226,122.3593,122.4226,8805.0
2021-06-04 12:55:00,135.32,135.42,135.32,135.4,3989.0,122.4588,122.5493,122.4588,122.5312,3989.0
2021-06-04 13:00:00,135.4,135.45,135.39,135.41,2338.0,122.5312,122.5765,122.5222,122.5403,2338.0
2021-06-04 13:05:00,135.42,135.54,135.42,135.46,7084.0,122.5493,122.6579,122.5493,122.5855,7084.0
2021-06-04 13:10:00,135.46,135.51,135.42,135.45,4432.0,122.5855,122.6308,122.5493,122.5765,4432.0
2021-06-04 13:15:00,135.44,135.52,135.43,135.44,4182.0,122.5674,122.6398,122.5584,122.5674,4182.0
2021-06-04 13:20:00,135.44,135.44,135.38,135.41,4315.0,122.5674,122.5674,122.5131,122.5403,4315.0
2021-06-04 13:25:00,135.41,135.42,135.37,135.39,3331.0,122.5403,122.5493,122.5041,122.5222,3331.0
2021-06-04 13:30:00,135.4,135.46,135.37,135.44,4772.0,122.5312,122.5855,122.5041,122.5674,4772.0
2021-06-04 13:35:00,135.46,135.53,135.42,135.49,4497.0,122.5855,122.6489,122.5493,122.6127,4497.0
2021-06-04 13:40:00,135.49,135.58,135.49,135.53,4286.0,122.6127,122.6941,122.6127,122.6489,4286.0
2021-06-04 13:45:00,135.54,135.59,135.53,135.55,6990.0,122.6579,122.7032,122.6489,122.667,6990.0
2021-06-04 13:50:00,135.55,135.59,135.53,135.53,3094.0,122.667,122.7032,122.6489,122.6489,3094.0
2021-06-04 13:55:00,135.55,135.55,135.47,135.51,2688.0,122.667,122.667,122.5946,122.6308,2688.0
2021-06-04 14:00:00,135.51,135.6,135.47,135.58,6288.0,122.6308,122.7122,122.5946,122.6941,6288.0
2021-06-04 14:05:00,135.6,135.65,135.58,135.65,2200.0,122.7122,122.7575,122.6941,122.7575,2200.0
2021-06-04 14:10:00,135.64,135.7,135.62,135.67,5105.0,122.7484,122.8027,122.7303,122.7756,5105.0
2021-06-04 14:15:00,135.67,135.69,135.64,135.64,4499.0,122.7756,122.7937,122.7484,122.7484,4499.0
2021-06-04 14:20:00,135.66,135.74,135.66,135.69,5031.0,122.7665,122.8389,122.7665,122.7937,5031.0
2021-06-04 14:25:00,135.71,135.78,135.69,135.75,6769.0,122.8118,122.8751,122.7937,122.848,6769.0
2021-06-04 14:30:00,135.73,135.79,135.66,135.78,4309.0,122.8299,122.8842,122.7665,122.8751,4309.0
2021-06-04 14:35:00,135.8,135.96,135.79,135.95,5471.0,122.8932,123.038,122.8842,123.0289,5471.0
2021-06-04 14:40:00,135.94,136.0,135.92,135.99,4399.0,123.0199,123.0742,123.0018,123.0651,4399.0
2021-06-04 14:45:00,135.98,135.98,135.87,135.89,5813.0,123.0561,123.0561,122.9565,122.9746,5813.0
2021-06-04 14:50:00,135.9,135.96,135.85,135.88,6474.0,122.9837,123.038,122.9385,122.9656,6474.0
2021-06-04 14:55:00,135.88,135.99,135.85,135.97,9805.0,122.9656,123.0651,122.9385,123.047,9805.0
2021-06-04 15:00:00,135.97,135.98,135.91,135.94,4124.0,123.047,123.0561,122.9927,123.0199,4124.0
2021-06-04 15:05:00,135.94,135.94,135.88,135.9,6562.0,123.0199,123.0199,122.9656,122.9837,6562.0
2021-06-04 15:10:00,135.92,135.96,135.9,135.91,4795.0,123.0018,123.038,122.9837,122.9927,4795.0
2021-06-04 15:15:00,135.92,135.96,135.91,135.95,3970.0,123.0018,123.038,122.9927,123.0289,3970.0
2021-06-04 15:20:00,135.96,136.03,135.95,136.01,5311.0,123.038,123.1013,123.0289,123.0832,5311.0
2021-06-04 15:25:00,136.01,136.06,135.94,136.06,8108.0,123.0832,123.1285,123.0199,123.1285,8108.0
2021-06-04 15:30:00,136.06,136.15,136.02,136.1,13309.0,123.1285,123.2099,123.0923,123.1647,13309.0
2021-06-04 15:35:00,136.11,136.18,136.06,136.12,11910.0,123.1737,123.2371,123.1285,123.1828,11910.0
2021-06-04 15:40:00,136.13,136.22,136.09,136.17,20576.0,123.1918,123.2733,123.1556,123.228,20576.0
2021-06-04 15:45:00,136.16,136.33,136.16,136.32,34433.0,123.219,123.3728,123.219,123.3638,34433.0
2021-06-04 15:50:00,136.34,136.55,136.34,136.51,36029.0,123.3819,123.5719,123.3819,123.5357,36029.0
2021-06-04 15:55:00,136.49,136.49,136.15,136.25,58089.0,123.5176,123.5176,123.2099,123.3004,58089.0
2021-06-07 09:30:00,136.33,136.48,135.86,136.12,30937.0,123.3728,123.5086,122.9475,123.1828,30937.0
2021-06-07 09:35:00,136.16,136.17,135.78,135.9,10351.0,123.219,123.228,122.8751,122.9837,10351.0
2021-06-07 09:40:00,135.93,135.96,135.52,135.82,9742.0,123.0108,123.038,122.6398,122.9113,9742.0
2021-06-07 09:45:00,135.89,135.96,135.56,135.56,8129.0,122.9746,123.038,122.676,122.676,8129.0
2021-06-07 09:50:00,135.56,135.81,135.45,135.55,13014.0,122.676,122.9023,122.5765,122.667,13014.0
2021-06-07 09:55:00,135.54,135.6,135.48,135.57,7051.0,122.6579,122.7122,122.6036,122.6851,7051.0
2021-06-07 10:00:00,135.58,135.6,135.41,135.48,16102.0,122.6941,122.7122,122.5403,122.6036,16102.0
2021-06-07 10:05:00,135.47,135.56,135.44,135.52,4632.0,122.5946,122.676,122.5674,122.6398,4632.0
2021-06-07 10:10:00,135.56,135.74,135.56,135.72,5590.0,122.676,122.8389,122.676,122.8208,5590.0
2021-06-07 10:15:00,135.65,135.77,135.65,135.67,4166.0,122.7575,122.8661,122.7575,122.7756,4166.0
2021-06-07 10:20:00,135.66,135.71,135.48,135.53,10152.0,122.7665,122.8118,122.6036,122.6489,10152.0
2021-06-07 10:25:00,135.54,135.58,135.21,135.23,15862.0,122.6579,122.6941,122.3593,122.3774,15862.0
2021-06-07 10:30:00,135.1,135.28,135.1,135.25,5371.0,122.2597,122.4226,122.2597,122.3955,5371.0
2021-06-07 10:35:00,135.23,135.23,135.03,135.03,10933.0,122.3774,122.3774,122.1964,122.1964,10933.0
2021-06-07 10:40:00,135.1,135.24,135.01,135.03,8867.0,122.2597,122.3864,122.1783,122.1964,8867.0
2021-06-07 10:45:00,135.08,135.2,135.0,135.08,11023.0,122.2416,122.3502,122.1692,122.2416,11023.0
2021-06-07 10:50:00,135.03,135.04,134.85,134.91,6363.0,122.1964,122.2054,122.0335,122.0878,6363.0
2021-06-07 10:55:00,134.9,134.9,134.57,134.74,15972.0,122.0787,122.0787,121.7801,121.9339,15972.0
2021-06-07 11:00:00,134.76,135.05,134.76,134.93,24051.0,121.952,122.2145,121.952,122.1059,24051.0
2021-06-07 11:05:00,134.91,134.97,134.79,134.8,10293.0,122.0878,122.1421,121.9792,121.9882,10293.0
2021-06-07 11:10:00,134.82,134.86,134.73,134.73,4460.0,122.0063,122.0425,121.9249,121.9249,4460.0
2021-06-07 11:15:00,134.73,134.73,134.55,134.55,12255.0,121.9249,121.9249,121.762,121.762,12255.0
2021-06-07 11:20:00,134.57,134.66,134.51,134.51,5844.0,121.7801,121.8616,121.7258,121.7258,5844.0
2021-06-07 11:25:00,134.47,134.69,134.46,134.67,4341.0,121.6896,121.8887,121.6806,121.8706,4341.0
2021-06-07 11:30:00,134.65,134.65,134.57,134.61,2625.0,121.8525,121.8525,121.7801,121.8163,2625.0
2021-06-07 11:35:00,134.62,134.62,134.53,134.53,4206.0,121.8254,121.8254,121.7439,121.7439,4206.0
2021-06-07 11:40:00,134.54,134.66,134.54,134.66,5104.0,121.753,121.8616,121.753,121.8616,5104.0
2021-06-07 11:45:00,134.67,134.69,134.57,134.58,5097.0,121.8706,121.8887,121.7801,121.7892,5097.0
2021-06-07 11:50:00,134.55,134.58,134.5,134.53,5942.0,121.762,121.7892,121.7168,121.7439,5942.0
2021-06-07 11:55:00,134.55,134.68,134.54,134.68,3662.0,121.762,121.8797,121.753,121.8797,3662.0
2021-06-07 12:00:00,134.64,134.64,134.58,134.62,3998.0,121.8435,121.8435,121.7892,121.8254,3998.0
2021-06-07 12:05:00,134.63,134.67,134.58,134.62,5622.0,121.8344,121.8706,121.7892,121.8254,5622.0
2021-06-07 12:10:00,134.63,134.74,134.6,134.72,10073.0,121.8344,121.9339,121.8073,121.9158,10073.0
2021-06-07 12:15:00,134.71,134.71,134.61,134.66,4962.0,121.9068,121.9068,121.8163,121.8616,4962.0
2021-06-07 12:20:00,134.66,134.66,134.52,134.56,3354.0,121.8616,121.8616,121.7349,121.7711,3354.0
2021-06-07 12:25:00,134.57,134.69,134.5,134.61,6311.0,121.7801,121.8887,121.7168,121.8163,6311.0
2021-06-07 12:30:00,134.59,134.62,134.57,134.57,3257.0,121.7982,121.8254,121.7801,121.7801,3257.0
2021-06-07 12:35:00,134.59,134.6,134.55,134.6,2009.0,121.7982,121.8073,121.762,121.8073,2009.0
2021-06-07 12:40:00,134.59,134.62,134.53,134.55,9278.0,121.7982,121.8254,121.7439,121.762,9278.0
2021-06-07 12:45:00,134.56,134.64,134.54,134.64,4594.0,121.7711,121.8435,121.753,121.8435,4594.0
2021-06-07 12:50:00,134.65,134.88,134.64,134.78,7736.0,121.8525,122.0606,121.8435,121.9701,7736.0
2021-06-07 12:55:00,134.79,134.86,134.78,134.81,4266.0,121.9792,122.0425,121.9701,121.9973,4266.0
2021-06-07 13:00:00,134.81,134.86,134.77,134.8,3879.0,121.9973,122.0425,121.9611,121.9882,3879.0
2021-06-07 13:05:00,134.79,135.02,134.79,135.02,6135.0,121.9792,122.1873,121.9792,122.1873,6135.0
2021-06-07 13:10:00,135.0,135.04,134.95,135.04,5823.0,122.1692,122.2054,122.124,122.2054,5823.0
2021-06-07 13:15:00,135.06,135.12,134.97,135.02,9414.0,122.2235,122.2778,122.1421,122.1873,9414.0
2021-06-07 13:20:00,135.03,135.11,135.01,135.06,6816.0,122.1964,122.2688,122.1783,122.2235,6816.0
2021-06-07 13:25:00,135.08,135.14,134.98,135.02,3008.0,122.2416,122.2959,122.1511,122.1873,3008.0
2021-06-07 13:30:00,135.03,135.11,134.95,134.95,3167.0,122.1964,122.2688,122.124,122.124,3167.0
2021-06-07 13:35:00,135.01,135.01,134.95,134.98,2625.0,122.1783,122.1783,122.124,122.1511,2625.0
2021-06-07 13:40:00,134.96,135.01,134.85,134.87,6640.0,122.133,122.1783,122.0335,122.0516,6640.0
2021-06-07 13:45:00,134.88,134.96,134.88,134.92,3709.0,122.0606,122.133,122.0606,122.0968,3709.0
2021-06-07 13:50:00,134.93,134.95,134.87,134.93,2464.0,122.1059,122.124,122.0516,122.1059,2464.0
2021-06-07 13:55:00,134.9,134.97,134.9,134.97,5481.0,122.0787,122.1421,122.0787,122.1421,5481.0
2021-06-07 14:00:00,134.93,134.93,134.69,134.84,8151.0,122.1059,122.1059,121.8887,122.0244,8151.0
2021-06-07 14:05:00,134.83,134.88,134.78,134.88,2628.0,122.0154,122.0606,121.9701,122.0606,2628.0
2021-06-07 14:10:00,134.87,134.88,134.8,134.82,3294.0,122.0516,122.0606,121.9882,122.0063,3294.0
2021-06-07 14:15:00,134.83,134.89,134.8,134.84,3352.0,122.0154,122.0697,121.9882,122.0244,3352.0
2021-06-07 14:20:00,134.8,134.83,134.76,134.76,3224.0,121.9882,122.0154,121.952,121.952,3224.0
2021-06-07 14:25:00,134.73,134.8,134.72,134.74,4024.0,121.9249,121.9882,121.9158,121.9339,4024.0
2021-06-07 14:30:00,134.75,134.77,134.68,134.75,4101.0,121.943,121.9611,121.8797,121.943,4101.0
2021-06-07 14:35:00,134.74,134.86,134.73,134.85,6359.0,121.9339,122.0425,121.9249,122.0335,6359.0
2021-06-07 14:40:00,134.83,134.87,134.7,134.77,5168.0,122.0154,122.0516,121.8977,121.9611,5168.0
2021-06-07 14:45:00,134.79,134.84,134.77,134.77,4840.0,121.9792,122.0244,121.9611,121.9611,4840.0
2021-06-07 14:50:00,134.77,134.84,134.77,134.82,2375.0,121.9611,122.0244,121.9611,122.0063,2375.0
2021-06-07 14:55:00,134.82,134.87,134.75,134.76,7551.0,122.0063,122.0516,121.943,121.952,7551.0
2021-06-07 15:00:00,134.77,134.81,134.75,134.78,4851.0,121.9611,121.9973,121.943,121.9701,4851.0
2021-06-07 15:05:00,134.79,134.8,134.72,134.74,4628.0,121.9792,121.9882,121.9158,121.9339,4628.0
2021-06-07 15:10:00,134.74,134.74,134.66,134.67,4051.0,121.9339,121.9339,121.8616,121.8706,4051.0
2021-06-07 15:15:00,134.66,134.66,134.59,134.63,7501.0,121.8616,121.8616,121.7982,121.8344,7501.0
2021-06-07 15:20:00,134.65,134.66,134.61,134.62,6849.0,121.8525,121.8616,121.8163,121.8254,6849.0
2021-06-07 15:25:00,134.61,134.72,134.56,134.71,10119.0,121.8163,121.9158,121.7711,121.9068,10119.0
2021-06-07 15:30:00,134.7,134.76,134.69,134.71,8778.0,121.8977,121.952,121.8887,121.9068,8778.0
2021-06-07 15:35:00,134.7,134.74,134.65,134.69,8399.0,121.8977,121.9339,121.8525,121.8887,8399.0
2021-06-07 15:40:00,134.69,134.81,134.65,134.76,19750.0,121.8887,121.9973,121.8525,121.952,19750.0
2021-06-07 15:45:00,134.75,134.8,134.54,134.57,20089.0,121.943,121.9882,121.753,121.7801,20089.0
2021-06-07 15:50:00,134.58,134.8,134.57,134.69,33202.0,121.7892,121.9882,121.7801,121.8887,33202.0
2021-06-07 15:55:00,134.7,134.8,134.45,134.5,216396.0,121.8977,121.9882,121.6715,121.7168,216396.0
2021-06-08 09:30:00,134.05,134.55,133.77,134.03,56499.0,121.3095,121.762,121.0561,121.2914,56499.0
2021-06-08 09:35:00,134.03,134.16,133.8,134.08,15070.0,121.2914,121.4091,121.0833,121.3367,15070.0
2021-06-08 09:40:00,134.02,134.06,133.55,133.66,9651.0,121.2824,121.3186,120.857,120.9566,9651.0
2021-06-08 09:45:00,133.64,134.0,133.6,133.74,13727.0,120.9385,121.2643,120.9023,121.029,13727.0
2021-06-08 09:50:00,133.7,133.72,133.44,133.62,17865.0,120.9928,121.0109,120.7575,120.9204,17865.0
2021-06-08 09:55:00,133.64,133.78,133.61,133.64,11844.0,120.9385,121.0652,120.9113,120.9385,11844.0
2021-06-08 10:00:00,133.74,133.84,133.62,133.7,7876.0,121.029,121.1195,120.9204,120.9928,7876.0
2021-06-08 10:05:00,133.72,133.72,133.47,133.54,10039.0,121.0109,121.0109,120.7847,120.848,10039.0
2021-06-08 10:10:00,133.59,133.65,133.47,133.54,11319.0,120.8932,120.9475,120.7847,120.848,11319.0
2021-06-08 10:15:00,133.55,133.65,133.51,133.61,6268.0,120.857,120.9475,120.8209,120.9113,6268.0
2021-06-08 10:20:00,133.63,133.81,133.61,133.74,6628.0,120.9294,121.0923,120.9113,121.029,6628.0
2021-06-08 10:25:00,133.69,133.74,133.55,133.67,7695.0,120.9837,121.029,120.857,120.9656,7695.0
2021-06-08 10:30:00,133.74,133.86,133.71,133.75,5937.0,121.029,121.1376,121.0018,121.038,5937.0
2021-06-08 10:35:00,133.79,133.83,133.66,133.77,8839.0,121.0742,121.1104,120.9566,121.0561,8839.0
2021-06-08 10:40:00,133.78,133.92,133.78,133.92,6878.0,121.0652,121.1919,121.0652,121.1919,6878.0
2021-06-08 10:45:00,133.95,134.0,133.88,133.94,7532.0,121.219,121.2643,121.1557,121.21,7532.0
2021-06-08 10:50:00,133.97,134.05,133.94,133.99,11616.0,121.2371,121.3095,121.21,121.2552,11616.0
2021-06-08 10:55:00,133.97,134.16,133.97,134.01,13403.0,121.2371,121.4091,121.2371,121.2733,13403.0
2021-06-08 11:00:00,134.07,134.2,134.06,134.12,5030.0,121.3276,121.4453,121.3186,121.3729,5030.0
2021-06-08 11:05:00,134.17,134.21,134.1,134.14,8841.0,121.4181,121.4543,121.3548,121.391,8841.0
2021-06-08 11:10:00,134.13,134.21,134.07,134.12,6124.0,121.3819,121.4543,121.3276,121.3729,6124.0
2021-06-08 11:15:00,134.16,134.19,134.08,134.08,3496.0,121.4091,121.4362,121.3367,121.3367,3496.0
2021-06-08 11:20:00,134.07,134.22,134.05,134.1,7772.0,121.3276,121.4634,121.3095,121.3548,7772.0
2021-06-08 11:25:00,134.11,134.27,134.02,134.27,5029.0,121.3638,121.5086,121.2824,121.5086,5029.0
2021-06-08 11:30:00,134.24,134.44,134.24,134.33,4892.0,121.4815,121.6625,121.4815,121.5629,4892.0
2021-06-08 11:35:00,134.33,134.44,134.23,134.44,3346.0,121.5629,121.6625,121.4724,121.6625,3346.0
2021-06-08 11:40:00,134.42,134.6,134.4,134.56,4516.0,121.6444,121.8073,121.6263,121.7711,4516.0
2021-06-08 11:45:00,134.59,134.77,134.53,134.65,11117.0,121.7982,121.9611,121.7439,121.8525,11117.0
2021-06-08 11:50:00,134.65,134.74,134.64,134.68,6142.0,121.8525,121.9339,121.8435,121.8797,6142.0
2021-06-08 11:55:00,134.68,134.76,134.66,134.7,5376.0,121.8797,121.952,121.8616,121.8977,5376.0
2021-06-08 12:00:00,134.73,134.87,134.71,134.78,5996.0,121.9249,122.0516,121.9068,121.9701,5996.0
2021-06-08 12:05:00,134.78,134.99,134.78,134.98,6680.0,121.9701,122.1602,121.9701,122.1511,6680.0
2021-06-08 12:10:00,134.98,134.98,134.86,134.88,7940.0,122.1511,122.1511,122.0425,122.0606,7940.0
2021-06-08 12:15:00,134.87,134.87,134.77,134.8,4792.0,122.0516,122.0516,121.9611,121.9882,4792.0
2021-06-08 12:20:00,134.81,134.85,134.75,134.85,5169.0,121.9973,122.0335,121.943,122.0335,5169.0
2021-06-08 12:25:00,134.81,134.93,134.81,134.85,4143.0,121.9973,122.1059,121.9973,122.0335,4143.0
2021-06-08 12:30:00,134.83,134.87,134.76,134.8,6065.0,122.0154,122.0516,121.952,121.9882,6065.0
2021-06-08 12:35:00,134.79,134.81,134.66,134.7,5516.0,121.9792,121.9973,121.8616,121.8977,5516.0
2021-06-08 12:40:00,134.72,134.72,134.64,134.68,4669.0,121.9158,121.9158,121.8435,121.8797,4669.0
2021-06-08 12:45:00,134.68,134.73,134.56,134.72,5292.0,121.8797,121.9249,121.7711,121.9158,5292.0
2021-06-08 12:50:00,134.75,134.75,134.64,134.64,4800.0,121.943,121.943,121.8435,121.8435,4800.0
2021-06-08 12:55:00,134.63,134.65,134.54,134.59,4597.0,121.8344,121.8525,121.753,121.7982,4597.0
2021-06-08 13:00:00,134.6,134.67,134.57,134.65,4471.0,121.8073,121.8706,121.7801,121.8525,4471.0
2021-06-08 13:05:00,134.66,134.69,134.62,134.67,3445.0,121.8616,121.8887,121.8254,121.8706,3445.0
2021-06-08 13:10:00,134.68,134.68,134.59,134.6,4378.0,121.8797,121.8797,121.7982,121.8073,4378.0
2021-06-08 13:15:00,134.59,134.66,134.56,134.59,5712.0,121.7982,121.8616,121.7711,121.7982,5712.0
2021-06-08 13:20:00,134.61,134.64,134.57,134.59,5874.0,121.8163,121.8435,121.7801,121.7982,5874.0
2021-06-08 13:25:00,134.61,134.61,134.51,134.51,7126.0,121.8163,121.8163,121.7258,121.7258,7126.0
2021-06-08 13:30:00,134.52,134.55,134.51,134.51,3813.0,121.7349,121.762,121.7258,121.7258,3813.0
2021-06-08 13:35:00,134.52,134.63,134.5,134.58,7259.0,121.7349,121.8344,121.7168,121.7892,7259.0
2021-06-08 13:40:00,134.58,134.62,134.56,134.57,5251.0,121.7892,121.8254,121.7711,121.7801,5251.0
2021-06-08 13:45:00,134.57,134.6,134.53,134.6,8118.0,121.7801,121.8073,121.7439,121.8073,8118.0
2021-06-08 13:50:00,134.59,134.64,134.55,134.56,3004.0,121.7982,121.8435,121.762,121.7711,3004.0
2021-06-08 13:55:00,134.57,134.6,134.52,134.55,2782.0,121.7801,121.8073,121.7349,121.762,2782.0
2021-06-08 14:00:00,134.54,134.59,134.51,134.54,4169.0,121.753,121.7982,121.7258,121.753,4169.0
2021-06-08 14:05:00,134.56,134.57,134.48,134.5,3646.0,121.7711,121.7801,121.6987,121.7168,3646.0
2021-06-08 14:10:00,134.5,134.57,134.48,134.51,8588.0,121.7168,121.7801,121.6987,121.7258,8588.0
2021-06-08 14:15:00,134.49,134.54,134.48,134.51,4552.0,121.7077,121.753,121.6987,121.7258,4552.0
2021-06-08 14:20:00,134.51,134.61,134.51,134.61,1601.0,121.7258,121.8163,121.7258,121.8163,1601.0
2021-06-08 14:25:00,134.6,134.69,134.6,134.69,5638.0,121.8073,121.8887,121.8073,121.8887,5638.0
2021-06-08 14:30:00,134.69,134.72,134.64,134.64,5653.0,121.8887,121.9158,121.8435,121.8435,5653.0
2021-06-08 14:35:00,134.66,134.73,134.65,134.67,12216.0,121.8616,121.9249,121.8525,121.8706,12216.0
2021-06-08 14:40:00,134.66,134.73,134.64,134.64,5235.0,121.8616,121.9249,121.8435,121.8435,5235.0
2021-06-08 14:45:00,134.64,134.64,134.58,134.61,4312.0,121.8435,121.8435,121.7892,121.8163,4312.0
2021-06-08 14:50:00,134.57,134.65,134.56,134.64,3697.0,121.7801,121.8525,121.7711,121.8435,3697.0
2021-06-08 14:55:00,134.66,134.7,134.65,134.67,3500.0,121.8616,121.8977,121.8525,121.8706,3500.0
2021-06-08 15:00:00,134.68,134.74,134.66,134.72,5266.0,121.8797,121.9339,121.8616,121.9158,5266.0
2021-06-08 15:05:00,134.69,134.75,134.65,134.72,4754.0,121.8887,121.943,121.8525,121.9158,4754.0
2021-06-08 15:10:00,134.71,134.73,134.62,134.67,4882.0,121.9068,121.9249,121.8254,121.8706,4882.0
2021-06-08 15:15:00,134.65,134.7,134.62,134.64,4794.0,121.8525,121.8977,121.8254,121.8435,4794.0
2021-06-08 15:20:00,134.63,134.65,134.58,134.58,4848.0,121.8344,121.8525,121.7892,121.7892,4848.0
2021-06-08 15:25:00,134.6,134.82,134.57,134.81,8703.0,121.8073,122.0063,121.7801,121.9973,8703.0
2021-06-08 15:30:00,134.83,134.83,134.62,134.63,11542.0,122.0154,122.0154,121.8254,121.8344,11542.0
2021-06-08 15:35:00,134.64,134.84,134.64,134.84,10473.0,121.8435,122.0244,121.8435,122.0244,10473.0
2021-06-08 15:40:00,134.81,134.81,134.7,134.71,16166.0,121.9973,121.9973,121.8977,121.9068,16166.0
2021-06-08 15:45:00,134.7,134.8,134.7,134.77,14161.0,121.8977,121.9882,121.8977,121.9611,14161.0
2021-06-08 15:50:00,134.8,134.88,134.7,134.73,36664.0,121.9882,122.0606,121.8977,121.9249,36664.0
2021-06-08 15:55:00,134.73,134.74,134.56,134.58,66708.0,121.9249,121.9339,121.7711,121.7892,66708.0
2021-06-09 09:30:00,134.17,134.23,133.47,133.91,29371.0,121.4181,121.4724,120.7847,121.1828,29371.0
2021-06-09 09:35:00,133.66,133.91,133.56,133.83,9350.0,120.9566,121.1828,120.8661,121.1104,9350.0
2021-06-09 09:40:00,133.75,133.92,133.67,133.82,8384.0,121.038,121.1919,120.9656,121.1014,8384.0
2021-06-09 09:45:00,133.82,133.98,133.74,133.88,5696.0,121.1014,121.2462,121.029,121.1557,5696.0
2021-06-09 09:50:00,133.87,134.25,133.87,134.25,8737.0,121.1466,121.4905,121.1466,121.4905,8737.0
2021-06-09 09:55:00,134.22,134.23,133.88,133.94,4066.0,121.4634,121.4724,121.1557,121.21,4066.0
2021-06-09 10:00:00,134.06,134.14,133.79,133.79,6061.0,121.3186,121.391,121.0742,121.0742,6061.0
2021-06-09 10:05:00,133.86,133.87,133.61,133.63,8246.0,121.1376,121.1466,120.9113,120.9294,8246.0
2021-06-09 10:10:00,133.61,133.67,133.53,133.56,8760.0,120.9113,120.9656,120.8389,120.8661,8760.0
2021-06-09 10:15:00,133.57,133.73,133.55,133.73,5027.0,120.8751,121.0199,120.857,121.0199,5027.0
2021-06-09 10:20:00,133.74,133.86,133.7,133.74,4075.0,121.029,121.1376,120.9928,121.029,4075.0
2021-06-09 10:25:00,133.73,133.87,133.73,133.84,5159.0,121.0199,121.1466,121.0199,121.1195,5159.0
2021-06-09 10:30:00,133.86,133.93,133.81,133.82,2459.0,121.1376,121.2009,121.0923,121.1014,2459.0
2021-06-09 10:35:00,133.87,134.04,133.87,134.0,5695.0,121.1466,121.3005,121.1466,121.2643,5695.0
2021-06-09 10:40:00,134.01,134.01,133.83,133.86,4904.0,121.2733,121.2733,121.1104,121.1376,4904.0
2021-06-09 10:45:00,133.9,134.1,133.86,134.09,6473.0,121.1738,121.3548,121.1376,121.3457,6473.0
2021-06-09 10:50:00,134.11,134.13,133.9,133.94,7172.0,121.3638,121.3819,121.1738,121.21,7172.0
2021-06-09 10:55:00,133.94,134.14,133.94,134.14,2309.0,121.21,121.391,121.21,121.391,2309.0
2021-06-09 11:00:00,134.18,134.3,134.15,134.17,5803.0,121.4272,121.5358,121.4,121.4181,5803.0
2021-06-09 11:05:00,134.19,134.25,134.13,134.24,3884.0,121.4362,121.4905,121.3819,121.4815,3884.0
2021-06-09 11:10:00,134.24,134.33,134.24,134.33,4930.0,121.4815,121.5629,121.4815,121.5629,4930.0
2021-06-09 11:15:00,134.29,134.37,134.29,134.37,3044.0,121.5267,121.5991,121.5267,121.5991,3044.0
2021-06-09 11:20:00,134.38,134.38,134.28,134.28,3889.0,121.6082,121.6082,121.5177,121.5177,3889.0
2021-06-09 11:25:00,134.28,134.35,134.22,134.29,3425.0,121.5177,121.581,121.4634,121.5267,3425.0
2021-06-09 11:30:00,134.29,134.3,134.14,134.14,3284.0,121.5267,121.5358,121.391,121.391,3284.0
2021-06-09 11:35:00,134.16,134.21,134.11,134.14,4477.0,121.4091,121.4543,121.3638,121.391,4477.0
2021-06-09 11:40:00,134.15,134.22,134.14,134.17,2512.0,121.4,121.4634,121.391,121.4181,2512.0
2021-06-09 11:45:00,134.22,134.39,134.17,134.31,7348.0,121.4634,121.6172,121.4181,121.5448,7348.0
2021-06-09 11:50:00,134.29,134.42,134.29,134.31,3934.0,121.5267,121.6444,121.5267,121.5448,3934.0
2021-06-09 11:55:00,134.28,134.28,134.18,134.24,1800.0,121.5177,121.5177,121.4272,121.4815,1800.0
2021-06-09 12:00:00,134.22,134.26,134.2,134.21,2041.0,121.4634,121.4996,121.4453,121.4543,2041.0
2021-06-09 12:05:00,134.23,134.23,134.11,134.16,2307.0,121.4724,121.4724,121.3638,121.4091,2307.0
2021-06-09 12:10:00,134.14,134.14,134.05,134.06,3045.0,121.391,121.391,121.3095,121.3186,3045.0
2021-06-09 12:15:00,134.04,134.07,133.98,133.98,6110.0,121.3005,121.3276,121.2462,121.2462,6110.0
2021-06-09 12:20:00,134.0,134.04,133.91,134.03,3001.0,121.2643,121.3005,121.1828,121.2914,3001.0
2021-06-09 12:25:00,134.02,134.02,133.97,133.97,2201.0,121.2824,121.2824,121.2371,121.2371,2201.0
2021-06-09 12:30:00,133.94,133.95,133.84,133.86,3420.0,121.21,121.219,121.1195,121.1376,3420.0
2021-06-09 12:35:00,133.9,133.91,133.83,133.84,2515.0,121.1738,121.1828,121.1104,121.1195,2515.0
2021-06-09 12:40:00,133.85,133.9,133.79,133.8,4228.0,121.1285,121.1738,121.0742,121.0833,4228.0
2021-06-09 12:45:00,133.8,133.81,133.76,133.79,3607.0,121.0833,121.0923,121.0471,121.0742,3607.0
2021-06-09 12:50:00,133.81,133.81,133.73,133.73,4125.0,121.0923,121.0923,121.0199,121.0199,4125.0
2021-06-09 12:55:00,133.74,133.74,133.68,133.69,3132.0,121.029,121.029,120.9747,120.9837,3132.0
2021-06-09 13:00:00,133.68,133.74,133.66,133.7,3011.0,120.9747,121.029,120.9566,120.9928,3011.0
2021-06-09 13:05:00,133.71,133.76,133.66,133.76,2493.0,121.0018,121.0471,120.9566,121.0471,2493.0
2021-06-09 13:10:00,133.76,133.78,133.71,133.75,12782.0,121.0471,121.0652,121.0018,121.038,12782.0
2021-06-09 13:15:00,133.72,133.83,133.67,133.81,4514.0,121.0109,121.1104,120.9656,121.0923,4514.0
2021-06-09 13:20:00,133.8,133.8,133.64,133.64,5657.0,121.0833,121.0833,120.9385,120.9385,5657.0
2021-06-09 13:25:00,133.66,133.66,133.54,133.62,6654.0,120.9566,120.9566,120.848,120.9204,6654.0
2021-06-09 13:30:00,133.59,133.63,133.48,133.49,3021.0,120.8932,120.9294,120.7937,120.8028,3021.0
2021-06-09 13:35:00,133.49,133.55,133.45,133.52,9963.0,120.8028,120.857,120.7666,120.8299,9963.0
2021-06-09 13:40:00,133.5,133.54,133.49,133.5,7014.0,120.8118,120.848,120.8028,120.8118,7014.0
2021-06-09 13:45:00,133.51,133.53,133.48,133.53,4487.0,120.8209,120.8389,120.7937,120.8389,4487.0
2021-06-09 13:50:00,133.48,133.52,133.47,133.47,4503.0,120.7937,120.8299,120.7847,120.7847,4503.0
2021-06-09 13:55:00,133.48,133.53,133.48,133.49,4578.0,120.7937,120.8389,120.7937,120.8028,4578.0
2021-06-09 14:00:00,133.49,133.57,133.47,133.5,4742.0,120.8028,120.8751,120.7847,120.8118,4742.0
2021-06-09 14:05:00,133.57,133.57,133.46,133.47,4051.0,120.8751,120.8751,120.7756,120.7847,4051.0
2021-06-09 14:10:00,133.49,133.62,133.49,133.54,5005.0,120.8028,120.9204,120.8028,120.848,5005.0
2021-06-09 14:15:00,133.54,133.54,133.41,133.43,7376.0,120.848,120.848,120.7304,120.7485,7376.0
2021-06-09 14:20:00,133.43,133.43,133.31,133.32,10435.0,120.7485,120.7485,120.6399,120.6489,10435.0
2021-06-09 14:25:00,133.34,133.47,133.33,133.43,7944.0,120.667,120.7847,120.658,120.7485,7944.0
2021-06-09 14:30:00,133.42,133.44,133.35,133.44,6733.0,120.7394,120.7575,120.6761,120.7575,6733.0
2021-06-09 14:35:00,133.46,133.56,133.41,133.56,6414.0,120.7756,120.8661,120.7304,120.8661,6414.0
2021-06-09 14:40:00,133.53,133.58,133.51,133.53,21558.0,120.8389,120.8842,120.8209,120.8389,21558.0
2021-06-09 14:45:00,133.56,133.57,133.45,133.45,11548.0,120.8661,120.8751,120.7666,120.7666,11548.0
2021-06-09 14:50:00,133.46,133.48,133.35,133.44,25095.0,120.7756,120.7937,120.6761,120.7575,25095.0
2021-06-09 14:55:00,133.42,133.54,133.35,133.36,11471.0,120.7394,120.848,120.6761,120.6851,11471.0
2021-06-09 15:00:00,133.35,133.37,133.31,133.33,8246.0,120.6761,120.6942,120.6399,120.658,8246.0
2021-06-09 15:05:00,133.32,133.33,133.26,133.26,8209.0,120.6489,120.658,120.5946,120.5946,8209.0
2021-06-09 15:10:00,133.27,133.33,133.21,133.21,10364.0,120.6037,120.658,120.5494,120.5494,10364.0
2021-06-09 15:15:00,133.21,133.27,133.17,133.22,11876.0,120.5494,120.6037,120.5132,120.5584,11876.0
2021-06-09 15:20:00,133.22,133.25,133.1,133.15,23710.0,120.5584,120.5856,120.4498,120.4951,23710.0
2021-06-09 15:25:00,133.15,133.15,133.02,133.03,12755.0,120.4951,120.4951,120.3774,120.3865,12755.0
2021-06-09 15:30:00,133.03,133.18,133.03,133.12,17081.0,120.3865,120.5222,120.3865,120.4679,17081.0
2021-06-09 15:35:00,133.12,133.14,133.06,133.08,19119.0,120.4679,120.486,120.4136,120.4317,19119.0
2021-06-09 15:40:00,133.09,133.13,133.07,133.12,20404.0,120.4408,120.477,120.4227,120.4679,20404.0
2021-06-09 15:45:00,133.1,133.14,133.07,133.11,42875.0,120.4498,120.486,120.4227,120.4589,42875.0
2021-06-09 15:50:00,133.1,133.18,133.04,133.04,38064.0,120.4498,120.5222,120.3955,120.3955,38064.0
2021-06-09 15:55:00,133.06,133.09,132.98,133.0,60499.0,120.4136,120.4408,120.3412,120.3593,60499.0
2021-06-10 09:30:00,133.5,134.26,133.5,133.62,31464.0,120.8118,121.4996,120.8118,120.9204,31464.0
2021-06-10 09:35:00,133.62,133.88,133.55,133.7,12312.0,120.9204,121.1557,120.857,120.9928,12312.0
2021-06-10 09:40:00,133.7,133.77,133.55,133.55,4681.0,120.9928,121.0561,120.857,120.857,4681.0
2021-06-10 09:45:00,133.55,133.62,133.3,133.37,6815.0,120.857,120.9204,120.6308,120.6942,6815.0
2021-06-10 09:50:00,133.35,133.39,133.19,133.23,4022.0,120.6761,120.7123,120.5313,120.5675,4022.0
2021-06-10 09:55:00,133.23,133.35,133.09,133.34,7234.0,120.5675,120.6761,120.4408,120.667,7234.0
2021-06-10 10:00:00,133.37,133.38,132.98,133.0,20499.0,120.6942,120.7032,120.3412,120.3593,20499.0
2021-06-10 10:05:00,133.02,133.05,132.89,132.99,9024.0,120.3774,120.4046,120.2598,120.3503,9024.0
2021-06-10 10:10:00,132.98,133.04,132.85,133.0,8990.0,120.3412,120.3955,120.2236,120.3593,8990.0
2021-06-10 10:15:00,133.01,133.02,132.82,132.83,5090.0,120.3684,120.3774,120.1964,120.2055,5090.0
2021-06-10 10:20:00,132.84,132.94,132.82,132.92,5044.0,120.2145,120.305,120.1964,120.2869,5044.0
2021-06-10 10:25:00,132.87,132.96,132.71,132.83,10021.0,120.2417,120.3231,120.0969,120.2055,10021.0
2021-06-10 10:30:00,132.87,132.88,132.74,132.75,10506.0,120.2417,120.2507,120.124,120.1331,10506.0
2021-06-10 10:35:00,132.78,132.86,132.74,132.75,8381.0,120.1602,120.2326,120.124,120.1331,8381.0
2021-06-10 10:40:00,132.73,132.78,132.64,132.72,9755.0,120.115,120.1602,120.0335,120.1059,9755.0
2021-06-10 10:45:00,132.71,132.79,132.57,132.68,12114.0,120.0969,120.1693,119.9702,120.0697,12114.0
2021-06-10 10:50:00,132.7,132.76,132.52,132.52,8429.0,120.0878,120.1421,119.9249,119.9249,8429.0
2021-06-10 10:55:00,132.49,132.62,132.33,132.57,7681.0,119.8978,120.0154,119.753,119.9702,7681.0
2021-06-10 11:00:00,132.6,132.7,132.57,132.68,9340.0,119.9973,120.0878,119.9702,120.0697,9340.0
2021-06-10 11:05:00,132.66,132.66,132.47,132.62,11958.0,120.0516,120.0516,119.8797,120.0154,11958.0
2021-06-10 11:10:00,132.65,132.68,132.6,132.62,2998.0,120.0426,120.0697,119.9973,120.0154,2998.0
2021-06-10 11:15:00,132.61,132.63,132.55,132.58,3404.0,120.0064,120.0245,119.9521,119.9792,3404.0
2021-06-10 11:20:00,132.56,132.62,132.55,132.61,2968.0,119.9611,120.0154,119.9521,120.0064,2968.0
2021-06-10 11:25:00,132.62,132.77,132.62,132.77,3218.0,120.0154,120.1512,120.0154,120.1512,3218.0
2021-06-10 11:30:00,132.74,132.78,132.63,132.66,6185.0,120.124,120.1602,120.0245,120.0516,6185.0
2021-06-10 11:35:00,132.67,132.71,132.67,132.67,3631.0,120.0607,120.0969,120.0607,120.0607,3631.0
2021-06-10 11:40:00,132.68,132.73,132.65,132.7,7472.0,120.0697,120.115,120.0426,120.0878,7472.0
2021-06-10 11:45:00,132.71,132.83,132.68,132.81,26228.0,120.0969,120.2055,120.0697,120.1874,26228.0
2021-06-10 11:50:00,132.8,132.87,132.77,132.8,4302.0,120.1783,120.2417,120.1512,120.1783,4302.0
2021-06-10 11:55:00,132.79,132.85,132.71,132.8,10326.0,120.1693,120.2236,120.0969,120.1783,10326.0
2021-06-10 12:00:00,132.86,132.91,132.85,132.88,8055.0,120.2326,120.2779,120.2236,120.2507,8055.0
2021-06-10 12:05:00,132.89,132.89,132.81,132.81,3045.0,120.2598,120.2598,120.1874,120.1874,3045.0
2021-06-10 12:10:00,132.83,132.85,132.62,132.62,4021.0,120.2055,120.2236,120.0154,120.0154,4021.0
2021-06-10 12:15:00,132.58,132.61,132.56,132.56,3948.0,119.9792,120.0064,119.9611,119.9611,3948.0
2021-06-10 12:20:00,132.56,132.66,132.55,132.55,3868.0,119.9611,120.0516,119.9521,119.9521,3868.0
2021-06-10 12:25:00,132.57,132.68,132.57,132.65,1303.0,119.9702,120.0697,119.9702,120.0426,1303.0
2021-06-10 12:30:00,132.67,132.74,132.67,132.71,2736.0,120.0607,120.124,120.0607,120.0969,2736.0
2021-06-10 12:35:00,132.71,132.75,132.64,132.73,7829.0,120.0969,120.1331,120.0335,120.115,7829.0
2021-06-10 12:40:00,132.72,132.72,132.61,132.69,3572.0,120.1059,120.1059,120.0064,120.0788,3572.0
2021-06-10 12:45:00,132.67,132.7,132.6,132.7,3035.0,120.0607,120.0878,119.9973,120.0878,3035.0
2021-06-10 12:50:00,132.7,132.71,132.68,132.7,1513.0,120.0878,120.0969,120.0697,120.0878,1513.0
2021-06-10 12:55:00,132.72,132.77,132.71,132.73,2000.0,120.1059,120.1512,120.0969,120.115,2000.0
2021-06-10 13:00:00,132.75,132.79,132.7,132.78,4600.0,120.1331,120.1693,120.0878,120.1602,4600.0
2021-06-10 13:05:00,132.77,132.79,132.74,132.77,2571.0,120.1512,120.1693,120.124,120.1512,2571.0
2021-06-10 13:10:00,132.76,132.86,132.75,132.82,3923.0,120.1421,120.2326,120.1331,120.1964,3923.0
2021-06-10 13:15:00,132.81,132.84,132.73,132.78,3249.0,120.1874,120.2145,120.115,120.1602,3249.0
2021-06-10 13:20:00,132.78,132.79,132.73,132.74,2613.0,120.1602,120.1693,120.115,120.124,2613.0
2021-06-10 13:25:00,132.74,132.76,132.68,132.7,6764.0,120.124,120.1421,120.0697,120.0878,6764.0
2021-06-10 13:30:00,132.72,132.78,132.71,132.76,3235.0,120.1059,120.1602,120.0969,120.1421,3235.0
2021-06-10 13:35:00,132.76,132.83,132.75,132.82,4283.0,120.1421,120.2055,120.1331,120.1964,4283.0
2021-06-10 13:40:00,132.82,132.84,132.74,132.78,2532.0,120.1964,120.2145,120.124,120.1602,2532.0
2021-06-10 13:45:00,132.8,132.82,132.74,132.76,1703.0,120.1783,120.1964,120.124,120.1421,1703.0
2021-06-10 13:50:00,132.78,132.79,132.73,132.75,2650.0,120.1602,120.1693,120.115,120.1331,2650.0
2021-06-10 13:55:00,132.74,132.78,132.71,132.72,3038.0,120.124,120.1602,120.0969,120.1059,3038.0
2021-06-10 14:00:00,132.7,132.72,132.67,132.7,4700.0,120.0878,120.1059,120.0607,120.0878,4700.0
2021-06-10 14:05:00,132.68,132.68,132.61,132.64,3893.0,120.0697,120.0697,120.0064,120.0335,3893.0
2021-06-10 14:10:00,132.67,132.69,132.63,132.67,2753.0,120.0607,120.0788,120.0245,120.0607,2753.0
2021-06-10 14:15:00,132.65,132.67,132.6,132.64,6903.0,120.0426,120.0607,119.9973,120.0335,6903.0
2021-06-10 14:20:00,132.63,132.63,132.54,132.57,3414.0,120.0245,120.0245,119.943,119.9702,3414.0
2021-06-10 14:25:00,132.55,132.59,132.51,132.53,4007.0,119.9521,119.9883,119.9159,119.934,4007.0
2021-06-10 14:30:00,132.53,132.53,132.36,132.36,6162.0,119.934,119.934,119.7801,119.7801,6162.0
2021-06-10 14:35:00,132.36,132.37,132.28,132.34,8184.0,119.7801,119.7892,119.7078,119.7621,8184.0
2021-06-10 14:40:00,132.31,132.34,132.23,132.25,4981.0,119.7349,119.7621,119.6625,119.6806,4981.0
2021-06-10 14:45:00,132.23,132.23,132.11,132.17,10423.0,119.6625,119.6625,119.5539,119.6082,10423.0
2021-06-10 14:50:00,132.17,132.25,132.17,132.18,7247.0,119.6082,119.6806,119.6082,119.6173,7247.0
2021-06-10 14:55:00,132.17,132.17,132.02,132.05,10107.0,119.6082,119.6082,119.4725,119.4996,10107.0
2021-06-10 15:00:00,132.01,132.03,131.96,131.99,11852.0,119.4634,119.4815,119.4182,119.4453,11852.0
2021-06-10 15:05:00,131.95,132.04,131.91,132.04,8055.0,119.4091,119.4906,119.3729,119.4906,8055.0
2021-06-10 15:10:00,132.05,132.13,132.04,132.11,6048.0,119.4996,119.572,119.4906,119.5539,6048.0
2021-06-10 15:15:00,132.11,132.15,132.01,132.01,6937.0,119.5539,119.5901,119.4634,119.4634,6937.0
2021-06-10 15:20:00,132.02,132.02,131.88,131.88,5190.0,119.4725,119.4725,119.3458,119.3458,5190.0
2021-06-10 15:25:00,131.89,131.96,131.84,131.96,11597.0,119.3548,119.4182,119.3096,119.4182,11597.0
2021-06-10 15:30:00,131.96,132.0,131.85,131.9,15485.0,119.4182,119.4544,119.3186,119.3639,15485.0
2021-06-10 15:35:00,131.9,131.9,131.79,131.79,16440.0,119.3639,119.3639,119.2643,119.2643,16440.0
2021-06-10 15:40:00,131.78,131.8,131.63,131.64,27791.0,119.2553,119.2734,119.1195,119.1286,27791.0
2021-06-10 15:45:00,131.63,131.63,131.49,131.5,27993.0,119.1195,119.1195,118.9928,119.0019,27993.0
2021-06-10 15:50:00,131.5,131.53,131.34,131.34,50895.0,119.0019,119.029,118.8571,118.8571,50895.0
2021-06-10 15:55:00,131.33,131.6,131.32,131.41,115512.0,118.848,119.0924,118.839,118.9204,115512.0
2021-06-11 09:30:00,131.93,132.74,131.84,132.69,31088.0,119.391,120.124,119.3096,120.0788,31088.0
2021-06-11 09:35:00,132.65,132.83,132.46,132.7,15170.0,120.0426,120.2055,119.8706,120.0878,15170.0
2021-06-11 09:40:00,132.68,132.82,132.57,132.63,6042.0,120.0697,120.1964,119.9702,120.0245,6042.0
2021-06-11 09:45:00,132.65,132.7,132.45,132.48,10411.0,120.0426,120.0878,119.8616,119.8887,10411.0
2021-06-11 09:50:00,132.34,132.41,132.23,132.3,2309.0,119.7621,119.8254,119.6625,119.7259,2309.0
2021-06-11 09:55:00,132.36,132.5,132.35,132.46,5215.0,119.7801,119.9068,119.7711,119.8706,5215.0
2021-06-11 10:00:00,132.5,132.57,132.4,132.45,4715.0,119.9068,119.9702,119.8163,119.8616,4715.0
2021-06-11 10:05:00,132.47,132.59,132.41,132.47,6255.0,119.8797,119.9883,119.8254,119.8797,6255.0
2021-06-11 10:10:00,132.43,132.43,132.28,132.28,2671.0,119.8435,119.8435,119.7078,119.7078,2671.0
2021-06-11 10:15:00,132.25,132.28,132.14,132.16,3622.0,119.6806,119.7078,119.5811,119.5992,3622.0
2021-06-11 10:20:00,132.15,132.16,132.06,132.16,3382.0,119.5901,119.5992,119.5087,119.5992,3382.0
2021-06-11 10:25:00,132.19,132.19,132.02,132.08,8221.0,119.6263,119.6263,119.4725,119.5268,8221.0
2021-06-11 10:30:00,132.05,132.05,131.95,132.03,4949.0,119.4996,119.4996,119.4091,119.4815,4949.0
2021-06-11 10:35:00,132.01,132.14,132.01,132.05,6662.0,119.4634,119.5811,119.4634,119.4996,6662.0
2021-06-11 10:40:00,132.03,132.19,132.03,132.09,6592.0,119.4815,119.6263,119.4815,119.5358,6592.0
2021-06-11 10:45:00,132.03,132.27,132.03,132.09,8457.0,119.4815,119.6987,119.4815,119.5358,8457.0
2021-06-11 10:50:00,132.16,132.23,132.15,132.19,3797.0,119.5992,119.6625,119.5901,119.6263,3797.0
2021-06-11 10:55:00,132.21,132.28,132.16,132.19,4066.0,119.6444,119.7078,119.5992,119.6263,4066.0
2021-06-11 11:00:00,132.2,132.33,132.19,132.28,6647.0,119.6354,119.753,119.6263,119.7078,6647.0
2021-06-11 11:05:00,132.28,132.44,132.25,132.34,8947.0,119.7078,119.8525,119.6806,119.7621,8947.0
2021-06-11 11:10:00,132.38,132.38,132.17,132.19,4427.0,119.7982,119.7982,119.6082,119.6263,4427.0
2021-06-11 11:15:00,132.21,132.25,132.18,132.23,6137.0,119.6444,119.6806,119.6173,119.6625,6137.0
2021-06-11 11:20:00,132.17,132.17,132.05,132.08,3767.0,119.6082,119.6082,119.4996,119.5268,3767.0
2021-06-11 11:25:00,132.09,132.1,131.97,132.0,6780.0,119.5358,119.5449,119.4272,119.4544,6780.0
2021-06-11 11:30:00,131.99,132.18,131.97,132.14,4808.0,119.4453,119.6173,119.4272,119.5811,4808.0
2021-06-11 11:35:00,132.09,132.25,132.09,132.19,2494.0,119.5358,119.6806,119.5358,119.6263,2494.0
2021-06-11 11:40:00,132.19,132.2,132.09,132.09,10160.0,119.6263,119.6354,119.5358,119.5358,10160.0
2021-06-11 11:45:00,132.11,132.11,131.89,131.92,11557.0,119.5539,119.5539,119.3548,119.382,11557.0
2021-06-11 11:50:00,131.93,131.97,131.85,131.92,7963.0,119.391,119.4272,119.3186,119.382,7963.0
2021-06-11 11:55:00,131.92,131.94,131.81,131.9,9372.0,119.382,119.4001,119.2824,119.3639,9372.0
2021-06-11 12:00:00,131.91,131.94,131.84,131.84,4652.0,119.3729,119.4001,119.3096,119.3096,4652.0
2021-06-11 12:05:00,131.86,131.89,131.72,131.72,4881.0,119.3277,119.3548,119.201,119.201,4881.0
2021-06-11 12:10:00,131.74,131.75,131.56,131.6,12892.0,119.2191,119.2281,119.0562,119.0924,12892.0
2021-06-11 12:15:00,131.62,131.66,131.54,131.54,9754.0,119.1105,119.1467,119.0381,119.0381,9754.0
2021-06-11 12:20:00,131.57,131.61,131.44,131.56,21444.0,119.0652,119.1014,118.9476,119.0562,21444.0
2021-06-11 12:25:00,131.59,131.72,131.59,131.72,4800.0,119.0833,119.201,119.0833,119.201,4800.0
2021-06-11 12:30:00,131.7,131.76,131.61,131.76,5234.0,119.1829,119.2372,119.1014,119.2372,5234.0
2021-06-11 12:35:00,131.75,131.75,131.65,131.66,4358.0,119.2281,119.2281,119.1376,119.1467,4358.0
2021-06-11 12:40:00,131.68,131.72,131.65,131.72,3863.0,119.1648,119.201,119.1376,119.201,3863.0
2021-06-11 12:45:00,131.72,131.8,131.67,131.8,6657.0,119.201,119.2734,119.1557,119.2734,6657.0
2021-06-11 12:50:00,131.77,131.77,131.71,131.72,3059.0,119.2462,119.2462,119.1919,119.201,3059.0
2021-06-11 12:55:00,131.7,131.72,131.66,131.67,6544.0,119.1829,119.201,119.1467,119.1557,6544.0
2021-06-11 13:00:00,131.69,131.78,131.65,131.76,5176.0,119.1738,119.2553,119.1376,119.2372,5176.0
2021-06-11 13:05:00,131.77,131.81,131.74,131.78,2914.0,119.2462,119.2824,119.2191,119.2553,2914.0
2021-06-11 13:10:00,131.76,131.76,131.7,131.73,6876.0,119.2372,119.2372,119.1829,119.21,6876.0
2021-06-11 13:15:00,131.73,131.78,131.69,131.74,10983.0,119.21,119.2553,119.1738,119.2191,10983.0
2021-06-11 13:20:00,131.72,131.77,131.62,131.71,22907.0,119.201,119.2462,119.1105,119.1919,22907.0
2021-06-11 13:25:00,131.73,131.73,131.64,131.7,7164.0,119.21,119.21,119.1286,119.1829,7164.0
2021-06-11 13:30:00,131.7,131.74,131.66,131.71,4593.0,119.1829,119.2191,119.1467,119.1919,4593.0
2021-06-11 13:35:00,131.71,131.71,131.63,131.64,7271.0,119.1919,119.1919,119.1195,119.1286,7271.0
2021-06-11 13:40:00,131.66,131.68,131.54,131.57,9507.0,119.1467,119.1648,119.0381,119.0652,9507.0
2021-06-11 13:45:00,131.56,131.64,131.56,131.59,10340.0,119.0562,119.1286,119.0562,119.0833,10340.0
2021-06-11 13:50:00,131.59,131.6,131.43,131.46,14196.0,119.0833,119.0924,118.9385,118.9657,14196.0
2021-06-11 13:55:00,131.45,131.52,131.44,131.47,7479.0,118.9566,119.02,118.9476,118.9747,7479.0
2021-06-11 14:00:00,131.49,131.56,131.45,131.47,5607.0,118.9928,119.0562,118.9566,118.9747,5607.0
2021-06-11 14:05:00,131.47,131.64,131.45,131.64,11350.0,118.9747,119.1286,118.9566,119.1286,11350.0
2021-06-11 14:10:00,131.67,131.68,131.62,131.68,7327.0,119.1557,119.1648,119.1105,119.1648,7327.0
2021-06-11 14:15:00,131.67,131.67,131.51,131.58,7082.0,119.1557,119.1557,119.0109,119.0743,7082.0
2021-06-11 14:20:00,131.58,131.7,131.58,131.6,7211.0,119.0743,119.1829,119.0743,119.0924,7211.0
2021-06-11 14:25:00,131.59,131.71,131.59,131.68,6422.0,119.0833,119.1919,119.0833,119.1648,6422.0
2021-06-11 14:30:00,131.69,131.73,131.66,131.72,4211.0,119.1738,119.21,119.1467,119.201,4211.0
2021-06-11 14:35:00,131.72,131.74,131.59,131.67,7965.0,119.201,119.2191,119.0833,119.1557,7965.0
2021-06-11 14:40:00,131.66,131.68,131.61,131.63,3597.0,119.1467,119.1648,119.1014,119.1195,3597.0
2021-06-11 14:45:00,131.62,131.63,131.6,131.62,4746.0,119.1105,119.1195,119.0924,119.1105,4746.0
2021-06-11 14:50:00,131.61,131.63,131.54,131.56,5599.0,119.1014,119.1195,119.0381,119.0562,5599.0
2021-06-11 14:55:00,131.56,131.59,131.53,131.56,8973.0,119.0562,119.0833,119.029,119.0562,8973.0
2021-06-11 15:00:00,131.54,131.62,131.54,131.62,6964.0,119.0381,119.1105,119.0381,119.1105,6964.0
2021-06-11 15:05:00,131.63,131.63,131.59,131.62,5107.0,119.1195,119.1195,119.0833,119.1105,5107.0
2021-06-11 15:10:00,131.62,131.63,131.52,131.52,6550.0,119.1105,119.1195,119.02,119.02,6550.0
2021-06-11 15:15:00,131.55,131.57,131.48,131.53,5620.0,119.0471,119.0652,118.9838,119.029,5620.0
2021-06-11 15:20:00,131.52,131.54,131.43,131.43,7472.0,119.02,119.0381,118.9385,118.9385,7472.0
2021-06-11 15:25:00,131.45,131.52,131.42,131.52,7379.0,118.9566,119.02,118.9295,119.02,7379.0
2021-06-11 15:30:00,131.49,131.55,131.43,131.55,11310.0,118.9928,119.0471,118.9385,119.0471,11310.0
2021-06-11 15:35:00,131.57,131.57,131.46,131.47,11998.0,119.0652,119.0652,118.9657,118.9747,11998.0
2021-06-11 15:40:00,131.46,131.58,131.45,131.5,17826.0,118.9657,119.0743,118.9566,119.0019,17826.0
2021-06-11 15:45:00,131.51,131.53,131.47,131.48,14659.0,119.0109,119.029,118.9747,118.9838,14659.0
2021-06-11 15:50:00,131.52,131.63,131.49,131.55,30541.0,119.02,119.1195,118.9928,119.0471,30541.0
2021-06-11 15:55:00,131.57,131.76,131.46,131.75,66812.0,119.0652,119.2372,118.9657,119.2281,66812.0
2021-06-14 09:30:00,131.0,131.61,130.9,131.4,47290.0,118.5494,119.1014,118.4589,118.9114,47290.0
2021-06-14 09:35:00,131.41,131.41,130.7,130.78,11817.0,118.9204,118.9204,118.2779,118.3503,11817.0
2021-06-14 09:40:00,130.76,130.87,130.68,130.75,14398.0,118.3322,118.4318,118.2598,118.3232,14398.0
2021-06-14 09:45:00,130.78,130.78,130.45,130.62,8265.0,118.3503,118.3503,118.0517,118.2055,8265.0
2021-06-14 09:50:00,130.56,131.03,130.51,131.02,8011.0,118.1512,118.5766,118.106,118.5675,8011.0
2021-06-14 09:55:00,131.03,131.07,130.79,130.91,7892.0,118.5766,118.6128,118.3594,118.468,7892.0
2021-06-14 10:00:00,130.93,131.19,130.89,131.18,10079.0,118.4861,118.7213,118.4499,118.7123,10079.0
2021-06-14 10:05:00,131.2,131.2,130.9,130.96,3423.0,118.7304,118.7304,118.4589,118.5132,3423.0
2021-06-14 10:10:00,130.85,130.87,130.71,130.71,4509.0,118.4137,118.4318,118.287,118.287,4509.0
2021-06-14 10:15:00,130.65,130.75,130.65,130.75,5913.0,118.2327,118.3232,118.2327,118.3232,5913.0
2021-06-14 10:20:00,130.74,130.83,130.71,130.72,3645.0,118.3141,118.3956,118.287,118.296,3645.0
2021-06-14 10:25:00,130.74,130.81,130.74,130.81,3125.0,118.3141,118.3775,118.3141,118.3775,3125.0
2021-06-14 10:30:00,130.87,130.97,130.85,130.92,9619.0,118.4318,118.5223,118.4137,118.477,9619.0
2021-06-14 10:35:00,130.94,131.14,130.94,131.07,3051.0,118.4951,118.6761,118.4951,118.6128,3051.0
2021-06-14 10:40:00,131.05,131.05,130.99,131.03,5497.0,118.5947,118.5947,118.5404,118.5766,5497.0
2021-06-14 10:45:00,131.03,131.07,130.98,131.06,9536.0,118.5766,118.6128,118.5313,118.6037,9536.0
2021-06-14 10:50:00,131.08,131.11,131.02,131.1,5292.0,118.6218,118.649,118.5675,118.6399,5292.0
2021-06-14 10:55:00,131.12,131.19,131.05,131.05,5614.0,118.658,118.7213,118.5947,118.5947,5614.0
2021-06-14 11:00:00,131.08,131.26,131.07,131.23,5492.0,118.6218,118.7847,118.6128,118.7575,5492.0
2021-06-14 11:05:00,131.2,131.23,131.05,131.17,4433.0,118.7304,118.7575,118.5947,118.7033,4433.0
2021-06-14 11:10:00,131.11,131.11,131.04,131.06,9916.0,118.649,118.649,118.5856,118.6037,9916.0
2021-06-14 11:15:00,131.05,131.05,130.85,130.88,6752.0,118.5947,118.5947,118.4137,118.4408,6752.0
2021-06-14 11:20:00,130.87,130.99,130.84,130.92,11054.0,118.4318,118.5404,118.4046,118.477,11054.0
2021-06-14 11:25:00,130.91,130.93,130.8,130.93,8410.0,118.468,118.4861,118.3684,118.4861,8410.0
2021-06-14 11:30:00,130.87,130.88,130.66,130.75,7264.0,118.4318,118.4408,118.2417,118.3232,7264.0
2021-06-14 11:35:00,130.74,130.95,130.74,130.82,10547.0,118.3141,118.5042,118.3141,118.3865,10547.0
2021-06-14 11:40:00,130.75,130.86,130.7,130.84,3056.0,118.3232,118.4227,118.2779,118.4046,3056.0
2021-06-14 11:45:00,130.8,130.84,130.7,130.7,2800.0,118.3684,118.4046,118.2779,118.2779,2800.0
2021-06-14 11:50:00,130.68,130.69,130.56,130.56,2979.0,118.2598,118.2689,118.1512,118.1512,2979.0
2021-06-14 11:55:00,130.57,130.6,130.55,130.56,9280.0,118.1603,118.1874,118.1422,118.1512,9280.0
2021-06-14 12:00:00,130.58,130.64,130.47,130.5,2925.0,118.1693,118.2236,118.0698,118.0969,2925.0
2021-06-14 12:05:00,130.42,130.42,130.33,130.33,6145.0,118.0245,118.0245,117.9431,117.9431,6145.0
2021-06-14 12:10:00,130.37,130.4,130.26,130.26,5141.0,117.9793,118.0064,117.8797,117.8797,5141.0
2021-06-14 12:15:00,130.26,130.26,130.17,130.17,4028.0,117.8797,117.8797,117.7983,117.7983,4028.0
2021-06-14 12:20:00,130.15,130.31,130.1,130.31,3583.0,117.7802,117.925,117.7349,117.925,3583.0
2021-06-14 12:25:00,130.3,130.36,130.25,130.36,3960.0,117.9159,117.9702,117.8707,117.9702,3960.0
2021-06-14 12:30:00,130.4,130.41,130.31,130.36,4433.0,118.0064,118.0155,117.925,117.9702,4433.0
2021-06-14 12:35:00,130.34,130.34,130.24,130.24,3443.0,117.9521,117.9521,117.8616,117.8616,3443.0
2021-06-14 12:40:00,130.24,130.3,130.23,130.26,3106.0,117.8616,117.9159,117.8526,117.8797,3106.0
2021-06-14 12:45:00,130.26,130.38,130.26,130.37,2252.0,117.8797,117.9883,117.8797,117.9793,2252.0
2021-06-14 12:50:00,130.38,130.38,130.32,130.38,3056.0,117.9883,117.9883,117.934,117.9883,3056.0
2021-06-14 12:55:00,130.4,130.51,130.39,130.49,4817.0,118.0064,118.106,117.9974,118.0879,4817.0
2021-06-14 13:00:00,130.46,130.48,130.3,130.39,4849.0,118.0607,118.0788,117.9159,117.9974,4849.0
2021-06-14 13:05:00,130.4,130.42,130.35,130.35,4648.0,118.0064,118.0245,117.9612,117.9612,4648.0
2021-06-14 13:10:00,130.32,130.5,130.32,130.49,5812.0,117.934,118.0969,117.934,118.0879,5812.0
2021-06-14 13:15:00,130.45,130.52,130.45,130.52,2104.0,118.0517,118.115,118.0517,118.115,2104.0
2021-06-14 13:20:00,130.52,130.64,130.5,130.57,5164.0,118.115,118.2236,118.0969,118.1603,5164.0
2021-06-14 13:25:00,130.6,130.65,130.5,130.52,7254.0,118.1874,118.2327,118.0969,118.115,7254.0
2021-06-14 13:30:00,130.47,130.58,130.47,130.52,2751.0,118.0698,118.1693,118.0698,118.115,2751.0
2021-06-14 13:35:00,130.51,130.54,130.48,130.48,3545.0,118.106,118.1331,118.0788,118.0788,3545.0
2021-06-14 13:40:00,130.5,130.53,130.38,130.45,5082.0,118.0969,118.1241,117.9883,118.0517,5082.0
2021-06-14 13:45:00,130.45,130.47,130.35,130.37,7273.0,118.0517,118.0698,117.9612,117.9793,7273.0
2021-06-14 13:50:00,130.34,130.39,130.32,130.38,4188.0,117.9521,117.9974,117.934,117.9883,4188.0
2021-06-14 13:55:00,130.36,130.4,130.32,130.34,4047.0,117.9702,118.0064,117.934,117.9521,4047.0
2021-06-14 14:00:00,130.36,130.36,130.2,130.29,6094.0,117.9702,117.9702,117.8254,117.9069,6094.0
2021-06-14 14:05:00,130.26,130.28,130.21,130.27,3528.0,117.8797,117.8978,117.8345,117.8888,3528.0
2021-06-14 14:10:00,130.28,130.31,130.2,130.2,4071.0,117.8978,117.925,117.8254,117.8254,4071.0
2021-06-14 14:15:00,130.22,130.23,130.05,130.2,50932.0,117.8435,117.8526,117.6897,117.8254,50932.0
2021-06-14 14:20:00,130.19,130.22,129.55,129.64,99929.0,117.8164,117.8435,117.2372,117.3187,99929.0
2021-06-14 14:25:00,129.63,130.1,129.63,130.07,20012.0,117.3096,117.7349,117.3096,117.7078,20012.0
2021-06-14 14:30:00,130.04,130.15,130.02,130.07,14360.0,117.6806,117.7802,117.6625,117.7078,14360.0
2021-06-14 14:35:00,130.07,130.13,130.05,130.07,5276.0,117.7078,117.7621,117.6897,117.7078,5276.0
2021-06-14 14:40:00,130.06,130.12,129.98,130.08,5830.0,117.6987,117.753,117.6264,117.7168,5830.0
2021-06-14 14:45:00,130.11,130.27,130.07,130.26,15281.0,117.744,117.8888,117.7078,117.8797,15281.0
2021-06-14 14:50:00,130.27,130.3,130.18,130.28,6628.0,117.8888,117.9159,117.8073,117.8978,6628.0
2021-06-14 14:55:00,130.25,130.27,130.17,130.25,6789.0,117.8707,117.8888,117.7983,117.8707,6789.0
2021-06-14 15:00:00,130.29,130.38,130.26,130.33,7692.0,117.9069,117.9883,117.8797,117.9431,7692.0
2021-06-14 15:05:00,130.36,130.42,130.31,130.34,6045.0,117.9702,118.0245,117.925,117.9521,6045.0
2021-06-14 15:10:00,130.37,130.39,130.29,130.36,4627.0,117.9793,117.9974,117.9069,117.9702,4627.0
2021-06-14 15:15:00,130.37,130.41,130.35,130.4,6074.0,117.9793,118.0155,117.9612,118.0064,6074.0
2021-06-14 15:20:00,130.4,130.47,130.36,130.41,7265.0,118.0064,118.0698,117.9702,118.0155,7265.0
2021-06-14 15:25:00,130.37,130.95,130.19,130.45,71394.0,117.9793,118.5042,117.8164,118.0517,71394.0
2021-06-14 15:30:00,130.42,130.54,130.37,130.52,30450.0,118.0245,118.1331,117.9793,118.115,30450.0
2021-06-14 15:35:00,130.54,130.79,130.51,130.77,16912.0,118.1331,118.3594,118.106,118.3413,16912.0
2021-06-14 15:40:00,130.8,130.8,130.64,130.74,48277.0,118.3684,118.3684,118.2236,118.3141,48277.0
2021-06-14 15:45:00,130.74,130.82,130.68,130.75,15416.0,118.3141,118.3865,118.2598,118.3232,15416.0
2021-06-14 15:50:00,130.74,130.95,130.74,130.89,33070.0,118.3141,118.5042,118.3141,118.4499,33070.0
2021-06-14 15:55:00,130.92,131.03,130.86,131.03,57776.0,118.477,118.5766,118.4227,118.5766,57776.0
2021-06-15 09:30:00,131.47,131.54,131.12,131.47,29192.0,118.9747,119.0381,118.658,118.9747,29192.0
2021-06-15 09:35:00,131.4,131.49,131.18,131.18,9614.0,118.9114,118.9928,118.7123,118.7123,9614.0
2021-06-15 09:40:00,131.24,131.27,130.82,130.82,9466.0,118.7666,118.7937,118.3865,118.3865,9466.0
2021-06-15 09:45:00,130.8,130.83,130.44,130.5,12737.0,118.3684,118.3956,118.0426,118.0969,12737.0
2021-06-15 09:50:00,130.46,130.54,130.31,130.43,6598.0,118.0607,118.1331,117.925,118.0336,6598.0
2021-06-15 09:55:00,130.45,130.61,130.41,130.52,16236.0,118.0517,118.1965,118.0155,118.115,16236.0
2021-06-15 10:00:00,130.51,130.6,130.5,130.57,9986.0,118.106,118.1874,118.0969,118.1603,9986.0
2021-06-15 10:05:00,130.56,130.61,130.39,130.44,10434.0,118.1512,118.1965,117.9974,118.0426,10434.0
2021-06-15 10:10:00,130.44,130.64,130.44,130.63,12254.0,118.0426,118.2236,118.0426,118.2146,12254.0
2021-06-15 10:15:00,130.65,130.84,130.61,130.81,12844.0,118.2327,118.4046,118.1965,118.3775,12844.0
2021-06-15 10:20:00,130.75,130.96,130.69,130.96,7195.0,118.3232,118.5132,118.2689,118.5132,7195.0
2021-06-15 10:25:00,130.94,131.1,130.9,131.1,6688.0,118.4951,118.6399,118.4589,118.6399,6688.0
2021-06-15 10:30:00,131.11,131.11,130.91,130.98,11181.0,118.649,118.649,118.468,118.5313,11181.0
2021-06-15 10:35:00,130.96,131.01,130.92,130.95,7935.0,118.5132,118.5585,118.477,118.5042,7935.0
2021-06-15 10:40:00,130.97,131.15,130.93,131.06,7771.0,118.5223,118.6852,118.4861,118.6037,7771.0
2021-06-15 10:45:00,131.02,131.02,130.87,130.88,9638.0,118.5675,118.5675,118.4318,118.4408,9638.0
2021-06-15 10:50:00,130.89,130.96,130.81,130.85,10236.0,118.4499,118.5132,118.3775,118.4137,10236.0
2021-06-15 10:55:00,130.9,131.03,130.85,130.9,7679.0,118.4589,118.5766,118.4137,118.4589,7679.0
2021-06-15 11:00:00,130.9,130.9,130.72,130.81,9526.0,118.4589,118.4589,118.296,118.3775,9526.0
2021-06-15 11:05:00,130.81,130.85,130.73,130.8,8712.0,118.3775,118.4137,118.3051,118.3684,8712.0
2021-06-15 11:10:00,130.83,130.83,130.71,130.75,6555.0,118.3956,118.3956,118.287,118.3232,6555.0
2021-06-15 11:15:00,130.73,130.84,130.67,130.82,10742.0,118.3051,118.4046,118.2508,118.3865,10742.0
2021-06-15 11:20:00,130.84,130.88,130.8,130.81,8860.0,118.4046,118.4408,118.3684,118.3775,8860.0
2021-06-15 11:25:00,130.8,130.8,130.65,130.73,12162.0,118.3684,118.3684,118.2327,118.3051,12162.0
2021-06-15 11:30:00,130.73,130.8,130.64,130.77,9305.0,118.3051,118.3684,118.2236,118.3413,9305.0
2021-06-15 11:35:00,130.78,130.87,130.76,130.83,6432.0,118.3503,118.4318,118.3322,118.3956,6432.0
2021-06-15 11:40:00,130.81,130.83,130.71,130.74,11220.0,118.3775,118.3956,118.287,118.3141,11220.0
2021-06-15 11:45:00,130.71,130.77,130.69,130.77,7789.0,118.287,118.3413,118.2689,118.3413,7789.0
2021-06-15 11:50:00,130.77,130.77,130.6,130.68,9774.0,118.3413,118.3413,118.1874,118.2598,9774.0
2021-06-15 11:55:00,130.68,130.7,130.58,130.63,9565.0,118.2598,118.2779,118.1693,118.2146,9565.0
2021-06-15 12:00:00,130.62,130.79,130.61,130.63,10432.0,118.2055,118.3594,118.1965,118.2146,10432.0
2021-06-15 12:05:00,130.61,130.69,130.6,130.65,4010.0,118.1965,118.2689,118.1874,118.2327,4010.0
2021-06-15 12:10:00,130.66,130.75,130.66,130.69,8056.0,118.2417,118.3232,118.2417,118.2689,8056.0
2021-06-15 12:15:00,130.68,130.86,130.68,130.81,14380.0,118.2598,118.4227,118.2598,118.3775,14380.0
2021-06-15 12:20:00,130.79,130.88,130.73,130.85,5677.0,118.3594,118.4408,118.3051,118.4137,5677.0
2021-06-15 12:25:00,130.84,130.94,130.84,130.9,31141.0,118.4046,118.4951,118.4046,118.4589,31141.0
2021-06-15 12:30:00,130.94,131.1,130.94,131.1,6587.0,118.4951,118.6399,118.4951,118.6399,6587.0
2021-06-15 12:35:00,131.1,131.17,131.08,131.11,11313.0,118.6399,118.7033,118.6218,118.649,11313.0
2021-06-15 12:40:00,131.12,131.27,131.09,131.24,5782.0,118.658,118.7937,118.6309,118.7666,5782.0
2021-06-15 12:45:00,131.27,131.55,131.25,131.51,15942.0,118.7937,119.0471,118.7756,119.0109,15942.0
2021-06-15 12:50:00,131.51,131.64,131.42,131.59,9922.0,119.0109,119.1286,118.9295,119.0833,9922.0
2021-06-15 12:55:00,131.59,131.72,131.54,131.72,9046.0,119.0833,119.201,119.0381,119.201,9046.0
2021-06-15 13:00:00,131.72,131.72,131.59,131.62,7542.0,119.201,119.201,119.0833,119.1105,7542.0
2021-06-15 13:05:00,131.65,131.72,131.6,131.6,7826.0,119.1376,119.201,119.0924,119.0924,7826.0
2021-06-15 13:10:00,131.6,131.7,131.56,131.7,5426.0,119.0924,119.1829,119.0562,119.1829,5426.0
2021-06-15 13:15:00,131.67,131.75,131.67,131.67,5656.0,119.1557,119.2281,119.1557,119.1557,5656.0
2021-06-15 13:20:00,131.65,131.73,131.65,131.68,5872.0,119.1376,119.21,119.1376,119.1648,5872.0
2021-06-15 13:25:00,131.68,131.76,131.64,131.73,4660.0,119.1648,119.2372,119.1286,119.21,4660.0
2021-06-15 13:30:00,131.76,131.83,131.7,131.8,8183.0,119.2372,119.3005,119.1829,119.2734,8183.0
2021-06-15 13:35:00,131.82,131.89,131.79,131.85,8674.0,119.2915,119.3548,119.2643,119.3186,8674.0
2021-06-15 13:40:00,131.86,131.98,131.74,131.89,6508.0,119.3277,119.4363,119.2191,119.3548,6508.0
2021-06-15 13:45:00,131.84,131.97,131.84,131.97,4900.0,119.3096,119.4272,119.3096,119.4272,4900.0
2021-06-15 13:50:00,131.97,132.16,131.97,132.11,9809.0,119.4272,119.5992,119.4272,119.5539,9809.0
2021-06-15 13:55:00,132.13,132.33,132.13,132.32,12307.0,119.572,119.753,119.572,119.744,12307.0
2021-06-15 14:00:00,132.34,132.39,132.17,132.2,7458.0,119.7621,119.8073,119.6082,119.6354,7458.0
2021-06-15 14:05:00,132.17,132.37,132.17,132.27,6998.0,119.6082,119.7892,119.6082,119.6987,6998.0
2021-06-15 14:10:00,132.26,132.44,132.26,132.41,4935.0,119.6897,119.8525,119.6897,119.8254,4935.0
2021-06-15 14:15:00,132.41,132.54,132.41,132.49,10370.0,119.8254,119.943,119.8254,119.8978,10370.0
2021-06-15 14:20:00,132.49,132.57,132.46,132.57,8269.0,119.8978,119.9702,119.8706,119.9702,8269.0
2021-06-15 14:25:00,132.55,132.67,132.51,132.56,8591.0,119.9521,120.0607,119.9159,119.9611,8591.0
2021-06-15 14:30:00,132.57,132.65,132.51,132.59,8424.0,119.9702,120.0426,119.9159,119.9883,8424.0
2021-06-15 14:35:00,132.61,132.72,132.58,132.66,10399.0,120.0064,120.1059,119.9792,120.0516,10399.0
2021-06-15 14:40:00,132.66,132.68,132.45,132.52,7903.0,120.0516,120.0697,119.8616,119.9249,7903.0
2021-06-15 14:45:00,132.52,132.58,132.51,132.53,8158.0,119.9249,119.9792,119.9159,119.934,8158.0
2021-06-15 14:50:00,132.55,132.61,132.5,132.53,18189.0,119.9521,120.0064,119.9068,119.934,18189.0
2021-06-15 14:55:00,132.56,132.73,132.55,132.69,12884.0,119.9611,120.115,119.9521,120.0788,12884.0
2021-06-15 15:00:00,132.68,132.68,132.37,132.37,10633.0,120.0697,120.0697,119.7892,119.7892,10633.0
2021-06-15 15:05:00,132.36,132.38,132.29,132.29,5935.0,119.7801,119.7982,119.7168,119.7168,5935.0
2021-06-15 15:10:00,132.3,132.34,132.26,132.26,6191.0,119.7259,119.7621,119.6897,119.6897,6191.0
2021-06-15 15:15:00,132.26,132.43,132.25,132.4,8618.0,119.6897,119.8435,119.6806,119.8163,8618.0
2021-06-15 15:20:00,132.38,132.41,132.3,132.32,4765.0,119.7982,119.8254,119.7259,119.744,4765.0
2021-06-15 15:25:00,132.32,132.38,132.25,132.26,6739.0,119.744,119.7982,119.6806,119.6897,6739.0
2021-06-15 15:30:00,132.24,132.25,132.12,132.22,11767.0,119.6716,119.6806,119.563,119.6535,11767.0
2021-06-15 15:35:00,132.23,132.31,132.16,132.31,17815.0,119.6625,119.7349,119.5992,119.7349,17815.0
2021-06-15 15:40:00,132.31,132.35,132.14,132.32,21682.0,119.7349,119.7711,119.5811,119.744,21682.0
2021-06-15 15:45:00,132.32,132.36,132.23,132.35,27721.0,119.744,119.7801,119.6625,119.7711,27721.0
2021-06-15 15:50:00,132.31,132.32,132.07,132.17,33041.0,119.7349,119.744,119.5177,119.6082,33041.0
2021-06-15 15:55:00,132.16,132.19,131.91,132.14,98396.0,119.5992,119.6263,119.3729,119.5811,98396.0
2021-06-16 09:30:00,130.5,130.87,130.25,130.63,83160.0,118.0969,118.4318,117.8707,118.2146,83160.0
2021-06-16 09:35:00,130.65,130.83,130.55,130.6,12566.0,118.2327,118.3956,118.1422,118.1874,12566.0
2021-06-16 09:40:00,130.55,130.55,130.33,130.52,18265.0,118.1422,118.1422,117.9431,118.115,18265.0
2021-06-16 09:45:00,130.52,130.52,130.2,130.29,14190.0,118.115,118.115,117.8254,117.9069,14190.0
2021-06-16 09:50:00,130.32,130.55,130.26,130.47,22152.0,117.934,118.1422,117.8797,118.0698,22152.0
2021-06-16 09:55:00,130.49,130.78,130.41,130.6,17537.0,118.0879,118.3503,118.0155,118.1874,17537.0
2021-06-16 10:00:00,130.63,130.63,130.31,130.33,14438.0,118.2146,118.2146,117.925,117.9431,14438.0
2021-06-16 10:05:00,130.31,130.38,130.28,130.3,9220.0,117.925,117.9883,117.8978,117.9159,9220.0
2021-06-16 10:10:00,130.35,130.37,130.11,130.16,11415.0,117.9612,117.9793,117.744,117.7892,11415.0
2021-06-16 10:15:00,130.13,130.27,130.1,130.19,7523.0,117.7621,117.8888,117.7349,117.8164,7523.0
2021-06-16 10:20:00,130.24,130.43,130.24,130.29,5821.0,117.8616,118.0336,117.8616,117.9069,5821.0
2021-06-16 10:25:00,130.32,130.52,130.29,130.5,10310.0,117.934,118.115,117.9069,118.0969,10310.0
2021-06-16 10:30:00,130.5,130.68,130.49,130.66,8864.0,118.0969,118.2598,118.0879,118.2417,8864.0
2021-06-16 10:35:00,130.68,130.71,130.56,130.62,6170.0,118.2598,118.287,118.1512,118.2055,6170.0
2021-06-16 10:40:00,130.6,130.72,130.59,130.63,9645.0,118.1874,118.296,118.1784,118.2146,9645.0
2021-06-16 10:45:00,130.63,130.7,130.57,130.61,8855.0,118.2146,118.2779,118.1603,118.1965,8855.0
2021-06-16 10:50:00,130.59,130.88,130.59,130.86,26077.0,118.1784,118.4408,118.1784,118.4227,26077.0
2021-06-16 10:55:00,130.88,131.0,130.84,130.96,10299.0,118.4408,118.5494,118.4046,118.5132,10299.0
2021-06-16 11:00:00,130.96,131.05,130.93,131.03,14129.0,118.5132,118.5947,118.4861,118.5766,14129.0
2021-06-16 11:05:00,131.03,131.05,130.85,130.95,8108.0,118.5766,118.5947,118.4137,118.5042,8108.0
2021-06-16 11:10:00,130.95,131.04,130.91,131.03,8606.0,118.5042,118.5856,118.468,118.5766,8606.0
2021-06-16 11:15:00,131.02,131.13,130.99,131.12,7949.0,118.5675,118.6671,118.5404,118.658,7949.0
2021-06-16 11:20:00,131.12,131.2,131.1,131.2,7430.0,118.658,118.7304,118.6399,118.7304,7430.0
2021-06-16 11:25:00,131.27,131.39,131.23,131.39,9843.0,118.7937,118.9023,118.7575,118.9023,9843.0
2021-06-16 11:30:00,131.34,131.48,131.32,131.46,3373.0,118.8571,118.9838,118.839,118.9657,3373.0
2021-06-16 11:35:00,131.44,131.59,131.38,131.39,46501.0,118.9476,119.0833,118.8933,118.9023,46501.0
2021-06-16 11:40:00,131.35,131.35,131.16,131.2,4899.0,118.8661,118.8661,118.6942,118.7304,4899.0
2021-06-16 11:45:00,131.22,131.37,131.22,131.3,6644.0,118.7485,118.8842,118.7485,118.8209,6644.0
2021-06-16 11:50:00,131.29,131.4,131.19,131.19,4596.0,118.8118,118.9114,118.7213,118.7213,4596.0
2021-06-16 11:55:00,131.21,131.23,131.12,131.12,4709.0,118.7394,118.7575,118.658,118.658,4709.0
2021-06-16 12:00:00,131.1,131.19,131.1,131.12,4628.0,118.6399,118.7213,118.6399,118.658,4628.0
2021-06-16 12:05:00,131.1,131.16,131.05,131.05,7008.0,118.6399,118.6942,118.5947,118.5947,7008.0
2021-06-16 12:10:00,131.04,131.09,130.99,131.09,6523.0,118.5856,118.6309,118.5404,118.6309,6523.0
2021-06-16 12:15:00,131.05,131.06,130.96,130.97,4632.0,118.5947,118.6037,118.5132,118.5223,4632.0
2021-06-16 12:20:00,130.95,131.03,130.92,131.03,4766.0,118.5042,118.5766,118.477,118.5766,4766.0
2021-06-16 12:25:00,131.03,131.04,130.97,130.98,5237.0,118.5766,118.5856,118.5223,118.5313,5237.0
2021-06-16 12:30:00,130.98,130.98,130.94,130.97,1900.0,118.5313,118.5313,118.4951,118.5223,1900.0
2021-06-16 12:35:00,130.99,130.99,130.88,130.9,6850.0,118.5404,118.5404,118.4408,118.4589,6850.0
2021-06-16 12:40:00,130.91,131.05,130.86,130.99,4379.0,118.468,118.5947,118.4227,118.5404,4379.0
2021-06-16 12:45:00,130.99,131.0,130.72,130.75,3939.0,118.5404,118.5494,118.296,118.3232,3939.0
2021-06-16 12:50:00,130.71,130.72,130.63,130.67,3211.0,118.287,118.296,118.2146,118.2508,3211.0
2021-06-16 12:55:00,130.66,130.73,130.62,130.72,1567.0,118.2417,118.3051,118.2055,118.296,1567.0
2021-06-16 13:00:00,130.74,130.74,130.58,130.59,1802.0,118.3141,118.3141,118.1693,118.1784,1802.0
2021-06-16 13:05:00,130.58,130.61,130.56,130.58,3820.0,118.1693,118.1965,118.1512,118.1693,3820.0
2021-06-16 13:10:00,130.58,130.68,130.57,130.68,2716.0,118.1693,118.2598,118.1603,118.2598,2716.0
2021-06-16 13:15:00,130.67,130.68,130.53,130.53,1859.0,118.2508,118.2598,118.1241,118.1241,1859.0
2021-06-16 13:20:00,130.48,130.51,130.45,130.47,4817.0,118.0788,118.106,118.0517,118.0698,4817.0
2021-06-16 13:25:00,130.5,130.51,130.39,130.47,2587.0,118.0969,118.106,117.9974,118.0698,2587.0
2021-06-16 13:30:00,130.46,130.51,130.4,130.41,2937.0,118.0607,118.106,118.0064,118.0155,2937.0
2021-06-16 13:35:00,130.4,130.53,130.36,130.53,4677.0,118.0064,118.1241,117.9702,118.1241,4677.0
2021-06-16 13:40:00,130.55,130.57,130.46,130.47,3020.0,118.1422,118.1603,118.0607,118.0698,3020.0
2021-06-16 13:45:00,130.43,130.46,130.26,130.31,5757.0,118.0336,118.0607,117.8797,117.925,5757.0
2021-06-16 13:50:00,130.3,130.35,130.19,130.34,4295.0,117.9159,117.9612,117.8164,117.9521,4295.0
2021-06-16 13:55:00,130.34,130.4,130.28,130.4,5615.0,117.9521,118.0064,117.8978,118.0064,5615.0
2021-06-16 14:00:00,130.39,130.69,129.66,130.55,17234.0,117.9974,118.2689,117.3368,118.1422,17234.0
2021-06-16 14:05:00,130.51,131.02,130.51,130.66,12806.0,118.106,118.5675,118.106,118.2417,12806.0
2021-06-16 14:10:00,130.67,130.96,130.6,130.62,8196.0,118.2508,118.5132,118.1874,118.2055,8196.0
2021-06-16 14:15:00,130.62,130.71,130.49,130.64,5558.0,118.2055,118.287,118.0879,118.2236,5558.0
2021-06-16 14:20:00,130.58,130.89,130.55,130.77,19909.0,118.1693,118.4499,118.1422,118.3413,19909.0
2021-06-16 14:25:00,130.8,130.86,130.64,130.78,8102.0,118.3684,118.4227,118.2236,118.3503,8102.0
2021-06-16 14:30:00,130.75,130.85,130.55,130.75,11747.0,118.3232,118.4137,118.1422,118.3232,11747.0
2021-06-16 14:35:00,130.7,131.04,130.56,130.9,20235.0,118.2779,118.5856,118.1512,118.4589,20235.0
2021-06-16 14:40:00,130.91,130.97,130.82,130.89,11184.0,118.468,118.5223,118.3865,118.4499,11184.0
2021-06-16 14:45:00,130.84,130.99,130.79,130.79,23542.0,118.4046,118.5404,118.3594,118.3594,23542.0
2021-06-16 14:50:00,130.75,130.92,130.72,130.81,5606.0,118.3232,118.477,118.296,118.3775,5606.0
2021-06-16 14:55:00,130.83,131.14,130.83,131.13,15789.0,118.3956,118.6761,118.3956,118.6671,15789.0
2021-06-16 15:00:00,131.13,131.37,131.07,131.37,30323.0,118.6671,118.8842,118.6128,118.8842,30323.0
2021-06-16 15:05:00,131.33,131.39,131.23,131.25,9318.0,118.848,118.9023,118.7575,118.7756,9318.0
2021-06-16 15:10:00,131.25,131.3,131.17,131.28,8932.0,118.7756,118.8209,118.7033,118.8028,8932.0
2021-06-16 15:15:00,131.29,131.55,131.29,131.55,13630.0,118.8118,119.0471,118.8118,119.0471,13630.0
2021-06-16 15:20:00,131.6,131.63,131.44,131.46,11555.0,119.0924,119.1195,118.9476,118.9657,11555.0
2021-06-16 15:25:00,131.46,131.51,131.08,131.1,15204.0,118.9657,119.0109,118.6218,118.6399,15204.0
2021-06-16 15:30:00,131.11,131.11,130.97,131.06,12141.0,118.649,118.649,118.5223,118.6037,12141.0
2021-06-16 15:35:00,131.06,131.07,130.94,131.07,10181.0,118.6037,118.6128,118.4951,118.6128,10181.0
2021-06-16 15:40:00,131.07,131.22,130.78,130.9,21007.0,118.6128,118.7485,118.3503,118.4589,21007.0
2021-06-16 15:45:00,130.88,130.89,130.65,130.69,26123.0,118.4408,118.4499,118.2327,118.2689,26123.0
2021-06-16 15:50:00,130.69,130.79,130.54,130.54,34814.0,118.2689,118.3594,118.1331,118.1331,34814.0
2021-06-16 15:55:00,130.56,130.58,130.37,130.47,81061.0,118.1512,118.1693,117.9793,118.0698,81061.0
2021-06-17 09:30:00,131.0,131.0,130.12,130.18,29870.0,118.5494,118.5494,117.753,117.8073,29870.0
2021-06-17 09:35:00,130.19,130.3,130.02,130.02,11426.0,117.8164,117.9159,117.6625,117.6625,11426.0
2021-06-17 09:40:00,130.0,130.01,129.51,129.51,16173.0,117.6445,117.6535,117.201,117.201,16173.0
2021-06-17 09:45:00,129.52,129.52,128.82,128.83,24794.0,117.2101,117.2101,116.5766,116.5856,24794.0
2021-06-17 09:50:00,128.83,128.87,128.45,128.86,12325.0,116.5856,116.6218,116.2418,116.6128,12325.0
2021-06-17 09:55:00,128.7,128.8,128.38,128.47,7173.0,116.468,116.5585,116.1784,116.2599,7173.0
2021-06-17 10:00:00,128.49,128.77,128.23,128.36,15266.0,116.278,116.5314,116.0427,116.1603,15266.0
2021-06-17 10:05:00,128.39,128.48,127.94,127.95,21816.0,116.1875,116.2689,115.7802,115.7893,21816.0
2021-06-17 10:10:00,127.9,128.01,127.72,127.82,11472.0,115.744,115.8436,115.5811,115.6716,11472.0
2021-06-17 10:15:00,127.73,127.94,127.72,127.93,14404.0,115.5902,115.7802,115.5811,115.7712,14404.0
2021-06-17 10:20:00,127.95,128.08,127.83,128.0,11538.0,115.7893,115.9069,115.6807,115.8345,11538.0
2021-06-17 10:25:00,127.98,128.19,127.96,128.03,6567.0,115.8164,116.0065,115.7983,115.8617,6567.0
2021-06-17 10:30:00,128.05,128.2,127.89,128.2,13295.0,115.8798,116.0155,115.735,116.0155,13295.0
2021-06-17 10:35:00,128.16,128.36,128.15,128.16,20754.0,115.9793,116.1603,115.9703,115.9793,20754.0
2021-06-17 10:40:00,128.16,128.33,128.09,128.27,10159.0,115.9793,116.1332,115.916,116.0789,10159.0
2021-06-17 10:45:00,128.27,128.27,127.95,127.99,8838.0,116.0789,116.0789,115.7893,115.8255,8838.0
2021-06-17 10:50:00,127.99,128.24,127.96,128.01,10138.0,115.8255,116.0517,115.7983,115.8436,10138.0
2021-06-17 10:55:00,128.04,128.17,127.94,127.94,7301.0,115.8707,115.9884,115.7802,115.7802,7301.0
2021-06-17 11:00:00,127.94,127.96,127.66,127.74,10279.0,115.7802,115.7983,115.5268,115.5992,10279.0
2021-06-17 11:05:00,127.7,127.7,127.16,127.25,28365.0,115.563,115.563,115.0744,115.1558,28365.0
2021-06-17 11:10:00,127.19,127.4,127.07,127.36,11633.0,115.1015,115.2916,114.9929,115.2554,11633.0
2021-06-17 11:15:00,127.39,127.42,127.21,127.29,11748.0,115.2825,115.3097,115.1196,115.192,11748.0
2021-06-17 11:20:00,127.28,127.28,126.85,126.93,16208.0,115.183,115.183,114.7938,114.8662,16208.0
2021-06-17 11:25:00,126.91,127.01,126.66,126.94,28294.0,114.8481,114.9386,114.6219,114.8753,28294.0
2021-06-17 11:30:00,126.97,127.28,126.9,127.01,15243.0,114.9024,115.183,114.8391,114.9386,15243.0
2021-06-17 11:35:00,127.01,127.23,126.95,127.22,13432.0,114.9386,115.1377,114.8843,115.1287,13432.0
2021-06-17 11:40:00,127.19,127.24,126.94,127.01,10249.0,115.1015,115.1468,114.8753,114.9386,10249.0
2021-06-17 11:45:00,127.01,127.23,127.01,127.2,9447.0,114.9386,115.1377,114.9386,115.1106,9447.0
2021-06-17 11:50:00,127.16,127.16,126.8,126.8,10901.0,115.0744,115.0744,114.7486,114.7486,10901.0
2021-06-17 11:55:00,126.82,126.85,126.47,126.47,12744.0,114.7667,114.7938,114.45,114.45,12744.0
2021-06-17 12:00:00,126.5,126.61,126.41,126.59,17428.0,114.4771,114.5766,114.3957,114.5585,17428.0
2021-06-17 12:05:00,126.54,126.72,126.46,126.72,6872.0,114.5133,114.6762,114.4409,114.6762,6872.0
2021-06-17 12:10:00,126.7,126.8,126.64,126.75,6761.0,114.6581,114.7486,114.6038,114.7033,6761.0
2021-06-17 12:15:00,126.66,126.69,126.37,126.37,9208.0,114.6219,114.649,114.3595,114.3595,9208.0
2021-06-17 12:20:00,126.29,126.4,126.19,126.2,9324.0,114.2871,114.3866,114.1966,114.2056,9324.0
2021-06-17 12:25:00,126.23,126.46,126.23,126.46,6818.0,114.2328,114.4409,114.2328,114.4409,6818.0
2021-06-17 12:30:00,126.44,126.46,126.26,126.32,7913.0,114.4228,114.4409,114.2599,114.3142,7913.0
2021-06-17 12:35:00,126.37,126.53,126.31,126.32,8225.0,114.3595,114.5042,114.3052,114.3142,8225.0
2021-06-17 12:40:00,126.27,126.43,126.27,126.3,7980.0,114.269,114.4138,114.269,114.2961,7980.0
2021-06-17 12:45:00,126.32,126.48,126.17,126.43,13074.0,114.3142,114.459,114.1785,114.4138,13074.0
2021-06-17 12:50:00,126.44,126.62,126.34,126.45,14716.0,114.4228,114.5857,114.3323,114.4319,14716.0
2021-06-17 12:55:00,126.46,126.63,126.41,126.62,8100.0,114.4409,114.5947,114.3957,114.5857,8100.0
2021-06-17 13:00:00,126.62,126.95,126.58,126.84,12505.0,114.5857,114.8843,114.5495,114.7848,12505.0
2021-06-17 13:05:00,126.8,126.95,126.67,126.93,11001.0,114.7486,114.8843,114.6309,114.8662,11001.0
2021-06-17 13:10:00,126.91,126.93,126.75,126.79,11163.0,114.8481,114.8662,114.7033,114.7395,11163.0
2021-06-17 13:15:00,126.79,127.05,126.75,127.01,14851.0,114.7395,114.9748,114.7033,114.9386,14851.0
2021-06-17 13:20:00,127.01,127.01,126.82,126.88,13303.0,114.9386,114.9386,114.7667,114.821,13303.0
2021-06-17 13:25:00,126.9,127.06,126.85,126.95,14291.0,114.8391,114.9839,114.7938,114.8843,14291.0
2021-06-17 13:30:00,126.97,127.05,126.88,127.05,19794.0,114.9024,114.9748,114.821,114.9748,19794.0
2021-06-17 13:35:00,127.06,127.27,127.06,127.18,10417.0,114.9839,115.1739,114.9839,115.0925,10417.0
2021-06-17 13:40:00,127.14,127.21,127.08,127.1,13187.0,115.0563,115.1196,115.002,115.0201,13187.0
2021-06-17 13:45:00,127.1,127.11,126.96,126.97,7138.0,115.0201,115.0291,114.8934,114.9024,7138.0
2021-06-17 13:50:00,126.94,126.99,126.82,126.92,8555.0,114.8753,114.9205,114.7667,114.8572,8555.0
2021-06-17 13:55:00,126.9,127.01,126.88,126.99,6430.0,114.8391,114.9386,114.821,114.9205,6430.0
2021-06-17 14:00:00,127.01,127.04,126.91,127.0,8907.0,114.9386,114.9658,114.8481,114.9296,8907.0
2021-06-17 14:05:00,127.0,127.09,126.83,126.86,10879.0,114.9296,115.011,114.7757,114.8029,10879.0
2021-06-17 14:10:00,126.85,127.11,126.85,127.07,8197.0,114.7938,115.0291,114.7938,114.9929,8197.0
2021-06-17 14:15:00,127.02,127.04,126.87,126.93,6885.0,114.9477,114.9658,114.8119,114.8662,6885.0
2021-06-17 14:20:00,126.9,126.9,126.72,126.8,7589.0,114.8391,114.8391,114.6762,114.7486,7589.0
2021-06-17 14:25:00,126.76,126.8,126.66,126.66,7687.0,114.7124,114.7486,114.6219,114.6219,7687.0
2021-06-17 14:30:00,126.63,126.65,126.51,126.52,8118.0,114.5947,114.6128,114.4861,114.4952,8118.0
2021-06-17 14:35:00,126.52,126.56,126.45,126.45,12394.0,114.4952,114.5314,114.4319,114.4319,12394.0
2021-06-17 14:40:00,126.44,126.64,126.44,126.6,9236.0,114.4228,114.6038,114.4228,114.5676,9236.0
2021-06-17 14:45:00,126.57,126.64,126.48,126.5,11686.0,114.5404,114.6038,114.459,114.4771,11686.0
2021-06-17 14:50:00,126.48,126.49,126.33,126.4,10432.0,114.459,114.468,114.3233,114.3866,10432.0
2021-06-17 14:55:00,126.41,126.5,126.39,126.47,6153.0,114.3957,114.4771,114.3776,114.45,6153.0
2021-06-17 15:00:00,126.46,126.53,126.36,126.52,8710.0,114.4409,114.5042,114.3504,114.4952,8710.0
2021-06-17 15:05:00,126.54,126.55,126.45,126.55,10546.0,114.5133,114.5223,114.4319,114.5223,10546.0
2021-06-17 15:10:00,126.56,126.69,126.53,126.67,9975.0,114.5314,114.649,114.5042,114.6309,9975.0
2021-06-17 15:15:00,126.66,126.66,126.46,126.59,9020.0,114.6219,114.6219,114.4409,114.5585,9020.0
2021-06-17 15:20:00,126.58,126.67,126.58,126.65,6581.0,114.5495,114.6309,114.5495,114.6128,6581.0
2021-06-17 15:25:00,126.66,126.72,126.63,126.71,21628.0,114.6219,114.6762,114.5947,114.6671,21628.0
2021-06-17 15:30:00,126.71,126.76,126.69,126.69,22893.0,114.6671,114.7124,114.649,114.649,22893.0
2021-06-17 15:35:00,126.7,126.86,126.63,126.83,35022.0,114.6581,114.8029,114.5947,114.7757,35022.0
2021-06-17 15:40:00,126.85,126.96,126.77,126.8,16560.0,114.7938,114.8934,114.7214,114.7486,16560.0
2021-06-17 15:45:00,126.78,126.89,126.66,126.86,26054.0,114.7305,114.83,114.6219,114.8029,26054.0
2021-06-17 15:50:00,126.87,126.9,126.37,126.37,45636.0,114.8119,114.8391,114.3595,114.3595,45636.0
2021-06-17 15:55:00,126.4,126.57,126.34,126.55,94013.0,114.3866,114.5404,114.3323,114.5223,94013.0
2021-06-18 09:30:00,125.22,125.75,124.3,125.04,274517.0,113.3188,113.7984,112.4862,113.1559,274517.0
2021-06-18 09:35:00,124.95,125.23,124.77,124.9,23515.0,113.0744,113.3278,112.9115,113.0292,23515.0
2021-06-18 09:40:00,124.89,125.11,124.66,125.03,20423.0,113.0201,113.2192,112.812,113.1468,20423.0
2021-06-18 09:45:00,125.0,125.05,124.79,124.97,25570.0,113.1197,113.1649,112.9296,113.0925,25570.0
2021-06-18 09:50:00,124.97,125.21,124.76,124.76,15215.0,113.0925,113.3097,112.9025,112.9025,15215.0
2021-06-18 09:55:00,124.82,125.03,124.71,124.99,12873.0,112.9568,113.1468,112.8572,113.1106,12873.0
2021-06-18 10:00:00,125.07,125.13,124.64,124.64,10936.0,113.183,113.2373,112.7939,112.7939,10936.0
2021-06-18 10:05:00,124.6,124.93,124.6,124.92,13254.0,112.7577,113.0563,112.7577,113.0473,13254.0
2021-06-18 10:10:00,124.93,125.15,124.87,125.15,15342.0,113.0563,113.2554,113.002,113.2554,15342.0
2021-06-18 10:15:00,125.15,125.15,124.68,124.7,12449.0,113.2554,113.2554,112.8301,112.8482,12449.0
2021-06-18 10:20:00,124.64,124.8,124.47,124.48,8455.0,112.7939,112.9387,112.64,112.6491,8455.0
2021-06-18 10:25:00,124.47,124.63,124.35,124.35,8204.0,112.64,112.7848,112.5314,112.5314,8204.0
2021-06-18 10:30:00,124.29,124.47,124.09,124.31,19676.0,112.4771,112.64,112.2962,112.4952,19676.0
2021-06-18 10:35:00,124.34,124.43,124.22,124.39,15563.0,112.5224,112.6038,112.4138,112.5676,15563.0
2021-06-18 10:40:00,124.32,124.32,123.95,124.02,8395.0,112.5043,112.5043,112.1695,112.2328,8395.0
2021-06-18 10:45:00,124.02,124.13,123.86,124.1,7283.0,112.2328,112.3324,112.088,112.3052,7283.0
2021-06-18 10:50:00,124.1,124.25,124.0,124.03,10946.0,112.3052,112.4409,112.2147,112.2419,10946.0
2021-06-18 10:55:00,124.04,124.1,123.96,124.01,6263.0,112.2509,112.3052,112.1785,112.2238,6263.0
2021-06-18 11:00:00,124.0,124.28,123.86,124.15,10865.0,112.2147,112.4681,112.088,112.3504,10865.0
2021-06-18 11:05:00,124.18,124.33,124.15,124.31,8230.0,112.3776,112.5133,112.3504,112.4952,8230.0
2021-06-18 11:10:00,124.29,124.57,124.28,124.46,5943.0,112.4771,112.7305,112.4681,112.631,5943.0
2021-06-18 11:15:00,124.43,124.78,124.42,124.77,10016.0,112.6038,112.9206,112.5948,112.9115,10016.0
2021-06-18 11:20:00,124.75,124.86,124.74,124.85,7846.0,112.8934,112.993,112.8844,112.9839,7846.0
2021-06-18 11:25:00,124.84,124.84,124.74,124.8,12627.0,112.9749,112.9749,112.8844,112.9387,12627.0
2021-06-18 11:30:00,124.81,125.22,124.81,125.2,6667.0,112.9477,113.3188,112.9477,113.3007,6667.0
2021-06-18 11:35:00,125.18,125.44,125.15,125.22,7937.0,113.2826,113.5178,113.2554,113.3188,7937.0
2021-06-18 11:40:00,125.27,125.4,125.2,125.28,8378.0,113.364,113.4816,113.3007,113.3731,8378.0
2021-06-18 11:45:00,125.28,125.28,125.09,125.13,5559.0,113.3731,113.3731,113.2011,113.2373,5559.0
2021-06-18 11:50:00,125.11,125.14,125.01,125.12,5606.0,113.2192,113.2464,113.1287,113.2283,5606.0
2021-06-18 11:55:00,125.1,125.1,124.87,124.89,8835.0,113.2102,113.2102,113.002,113.0201,8835.0
2021-06-18 12:00:00,124.87,124.88,124.64,124.76,8185.0,113.002,113.0111,112.7939,112.9025,8185.0
2021-06-18 12:05:00,124.8,125.0,124.8,125.0,6858.0,112.9387,113.1197,112.9387,113.1197,6858.0
2021-06-18 12:10:00,124.95,125.05,124.86,124.9,5467.0,113.0744,113.1649,112.993,113.0292,5467.0
2021-06-18 12:15:00,124.92,124.92,124.85,124.89,6771.0,113.0473,113.0473,112.9839,113.0201,6771.0
2021-06-18 12:20:00,124.92,125.04,124.9,125.02,10730.0,113.0473,113.1559,113.0292,113.1378,10730.0
2021-06-18 12:25:00,125.01,125.23,125.0,125.17,6666.0,113.1287,113.3278,113.1197,113.2735,6666.0
2021-06-18 12:30:00,125.18,125.33,125.15,125.26,7848.0,113.2826,113.4183,113.2554,113.355,7848.0
2021-06-18 12:35:00,125.24,125.24,125.09,125.13,4577.0,113.3369,113.3369,113.2011,113.2373,4577.0
2021-06-18 12:40:00,125.12,125.12,124.97,125.09,6461.0,113.2283,113.2283,113.0925,113.2011,6461.0
2021-06-18 12:45:00,125.03,125.05,124.96,125.0,3873.0,113.1468,113.1649,113.0835,113.1197,3873.0
2021-06-18 12:50:00,125.0,125.13,124.99,125.02,6505.0,113.1197,113.2373,113.1106,113.1378,6505.0
2021-06-18 12:55:00,125.02,125.02,124.86,124.95,5460.0,113.1378,113.1378,112.993,113.0744,5460.0
2021-06-18 13:00:00,124.95,125.04,124.9,124.92,5996.0,113.0744,113.1559,113.0292,113.0473,5996.0
2021-06-18 13:05:00,124.92,125.04,124.88,125.04,11356.0,113.0473,113.1559,113.0111,113.1559,11356.0
2021-06-18 13:10:00,125.01,125.13,125.0,125.1,7121.0,113.1287,113.2373,113.1197,113.2102,7121.0
2021-06-18 13:15:00,125.05,125.12,125.05,125.09,3823.0,113.1649,113.2283,113.1649,113.2011,3823.0
2021-06-18 13:20:00,125.05,125.17,125.03,125.14,3033.0,113.1649,113.2735,113.1468,113.2464,3033.0
2021-06-18 13:25:00,125.14,125.14,125.05,125.13,7798.0,113.2464,113.2464,113.1649,113.2373,7798.0
2021-06-18 13:30:00,125.13,125.19,125.12,125.16,5633.0,113.2373,113.2916,113.2283,113.2645,5633.0
2021-06-18 13:35:00,125.18,125.26,125.16,125.16,19730.0,113.2826,113.355,113.2645,113.2645,19730.0
2021-06-18 13:40:00,125.15,125.21,125.14,125.18,4444.0,113.2554,113.3097,113.2464,113.2826,4444.0
2021-06-18 13:45:00,125.16,125.16,124.91,124.97,12119.0,113.2645,113.2645,113.0382,113.0925,12119.0
2021-06-18 13:50:00,124.94,125.12,124.86,125.09,8916.0,113.0654,113.2283,112.993,113.2011,8916.0
2021-06-18 13:55:00,125.1,125.22,125.1,125.22,7004.0,113.2102,113.3188,113.2102,113.3188,7004.0
2021-06-18 14:00:00,125.21,125.5,125.17,125.4,12104.0,113.3097,113.5721,113.2735,113.4816,12104.0
2021-06-18 14:05:00,125.4,125.44,125.23,125.25,10604.0,113.4816,113.5178,113.3278,113.3459,10604.0
2021-06-18 14:10:00,125.25,125.3,125.19,125.29,6445.0,113.3459,113.3912,113.2916,113.3821,6445.0
2021-06-18 14:15:00,125.32,125.35,125.26,125.35,5690.0,113.4092,113.4364,113.355,113.4364,5690.0
2021-06-18 14:20:00,125.36,125.44,125.32,125.44,7107.0,113.4454,113.5178,113.4092,113.5178,7107.0
2021-06-18 14:25:00,125.44,125.53,125.44,125.52,6592.0,113.5178,113.5993,113.5178,113.5902,6592.0
2021-06-18 14:30:00,125.49,125.51,125.4,125.4,7279.0,113.5631,113.5812,113.4816,113.4816,7279.0
2021-06-18 14:35:00,125.41,125.41,125.2,125.2,9882.0,113.4907,113.4907,113.3007,113.3007,9882.0
2021-06-18 14:40:00,125.22,125.27,125.15,125.15,7655.0,113.3188,113.364,113.2554,113.2554,7655.0
2021-06-18 14:45:00,125.17,125.18,125.09,125.1,11132.0,113.2735,113.2826,113.2011,113.2102,11132.0
2021-06-18 14:50:00,125.1,125.17,125.07,125.09,10181.0,113.2102,113.2735,113.183,113.2011,10181.0
2021-06-18 14:55:00,125.1,125.11,124.85,124.92,8649.0,113.2102,113.2192,112.9839,113.0473,8649.0
2021-06-18 15:00:00,124.94,125.24,124.9,125.13,10371.0,113.0654,113.3369,113.0292,113.2373,10371.0
2021-06-18 15:05:00,125.13,125.16,125.04,125.09,8110.0,113.2373,113.2645,113.1559,113.2011,8110.0
2021-06-18 15:10:00,125.07,125.31,125.05,125.27,10198.0,113.183,113.4002,113.1649,113.364,10198.0
2021-06-18 15:15:00,125.26,125.31,125.11,125.13,18165.0,113.355,113.4002,113.2192,113.2373,18165.0
2021-06-18 15:20:00,125.13,125.19,125.05,125.12,10601.0,113.2373,113.2916,113.1649,113.2283,10601.0
2021-06-18 15:25:00,125.11,125.12,124.83,124.85,12393.0,113.2192,113.2283,112.9658,112.9839,12393.0
2021-06-18 15:30:00,124.88,124.95,124.68,124.72,21937.0,113.0111,113.0744,112.8301,112.8663,21937.0
2021-06-18 15:35:00,124.7,124.75,124.54,124.63,50141.0,112.8482,112.8934,112.7034,112.7848,50141.0
2021-06-18 15:40:00,124.62,124.7,124.41,124.66,56949.0,112.7758,112.8482,112.5857,112.812,56949.0
2021-06-18 15:45:00,124.65,124.69,124.25,124.36,58546.0,112.8029,112.8391,112.4409,112.5405,58546.0
2021-06-18 15:50:00,124.38,124.55,124.21,124.22,83349.0,112.5586,112.7124,112.4047,112.4138,83349.0
2021-06-18 15:55:00,124.22,124.34,123.82,124.04,366838.0,112.4138,112.5224,112.0518,112.2509,366838.0
2021-06-21 09:30:00,125.06,125.84,125.06,125.77,43504.0,113.174,113.8798,113.174,113.8165,43504.0
2021-06-21 09:35:00,125.8,126.5,125.73,126.46,19002.0,113.8436,114.4771,113.7803,114.4409,19002.0
2021-06-21 09:40:00,126.44,126.6,126.12,126.15,11732.0,114.4228,114.5676,114.1332,114.1604,11732.0
2021-06-21 09:45:00,126.16,126.67,126.15,126.6,7075.0,114.1694,114.6309,114.1604,114.5676,7075.0
2021-06-21 09:50:00,126.54,126.73,126.44,126.68,10692.0,114.5133,114.6852,114.4228,114.64,10692.0
2021-06-21 09:55:00,126.75,126.76,126.41,126.43,11112.0,114.7033,114.7124,114.3957,114.4138,11112.0
2021-06-21 10:00:00,126.44,126.9,126.37,126.9,8925.0,114.4228,114.8391,114.3595,114.8391,8925.0
2021-06-21 10:05:00,126.93,126.96,126.8,126.87,9608.0,114.8662,114.8934,114.7486,114.8119,9608.0
2021-06-21 10:10:00,126.93,127.1,126.86,127.1,12508.0,114.8662,115.0201,114.8029,115.0201,12508.0
2021-06-21 10:15:00,127.15,127.47,127.14,127.4,16811.0,115.0653,115.3549,115.0563,115.2916,16811.0
2021-06-21 10:20:00,127.4,127.68,127.36,127.6,11140.0,115.2916,115.5449,115.2554,115.4726,11140.0
2021-06-21 10:25:00,127.65,127.74,127.58,127.58,12046.0,115.5178,115.5992,115.4545,115.4545,12046.0
2021-06-21 10:30:00,127.56,127.63,127.52,127.53,14178.0,115.4364,115.4997,115.4002,115.4092,14178.0
2021-06-21 10:35:00,127.49,127.81,127.37,127.78,18403.0,115.373,115.6626,115.2644,115.6354,18403.0
2021-06-21 10:40:00,127.78,127.92,127.69,127.83,20896.0,115.6354,115.7621,115.554,115.6807,20896.0
2021-06-21 10:45:00,127.86,128.05,127.85,127.87,14497.0,115.7078,115.8798,115.6988,115.7169,14497.0
2021-06-21 10:50:00,127.86,128.07,127.85,128.0,22350.0,115.7078,115.8979,115.6988,115.8345,22350.0
2021-06-21 10:55:00,128.0,128.06,127.89,127.95,14824.0,115.8345,115.8888,115.735,115.7893,14824.0
2021-06-21 11:00:00,127.97,128.02,127.64,127.68,15328.0,115.8074,115.8526,115.5088,115.5449,15328.0
2021-06-21 11:05:00,127.73,127.74,127.55,127.64,25724.0,115.5902,115.5992,115.4273,115.5088,25724.0
2021-06-21 11:10:00,127.65,127.73,127.58,127.66,9957.0,115.5178,115.5902,115.4545,115.5268,9957.0
2021-06-21 11:15:00,127.61,128.04,127.61,127.95,11560.0,115.4816,115.8707,115.4816,115.7893,11560.0
2021-06-21 11:20:00,127.98,128.09,127.91,127.95,7650.0,115.8164,115.916,115.7531,115.7893,7650.0
2021-06-21 11:25:00,127.94,128.07,127.8,127.8,7702.0,115.7802,115.8979,115.6535,115.6535,7702.0
2021-06-21 11:30:00,127.83,127.99,127.83,127.96,6203.0,115.6807,115.8255,115.6807,115.7983,6203.0
2021-06-21 11:35:00,127.97,128.09,127.97,128.06,10604.0,115.8074,115.916,115.8074,115.8888,10604.0
2021-06-21 11:40:00,128.08,128.12,127.97,128.06,11031.0,115.9069,115.9431,115.8074,115.8888,11031.0
2021-06-21 11:45:00,128.11,128.31,128.11,128.15,8795.0,115.9341,116.1151,115.9341,115.9703,8795.0
2021-06-21 11:50:00,128.16,128.3,128.14,128.3,4862.0,115.9793,116.106,115.9612,116.106,4862.0
2021-06-21 11:55:00,128.27,128.27,128.04,128.05,8801.0,116.0789,116.0789,115.8707,115.8798,8801.0
2021-06-21 12:00:00,128.05,128.05,127.95,127.98,12813.0,115.8798,115.8798,115.7893,115.8164,12813.0
2021-06-21 12:05:00,127.97,128.04,127.94,127.99,8252.0,115.8074,115.8707,115.7802,115.8255,8252.0
2021-06-21 12:10:00,128.03,128.17,128.03,128.16,4397.0,115.8617,115.9884,115.8617,115.9793,4397.0
2021-06-21 12:15:00,128.15,128.18,128.11,128.11,13744.0,115.9703,115.9974,115.9341,115.9341,13744.0
2021-06-21 12:20:00,128.12,128.17,128.07,128.09,6025.0,115.9431,115.9884,115.8979,115.916,6025.0
2021-06-21 12:25:00,128.08,128.11,128.01,128.01,6116.0,115.9069,115.9341,115.8436,115.8436,6116.0
2021-06-21 12:30:00,128.03,128.1,127.99,128.02,6718.0,115.8617,115.925,115.8255,115.8526,6718.0
2021-06-21 12:35:00,128.02,128.08,128.0,128.04,9324.0,115.8526,115.9069,115.8345,115.8707,9324.0
2021-06-21 12:40:00,128.03,128.13,128.03,128.13,8868.0,115.8617,115.9522,115.8617,115.9522,8868.0
2021-06-21 12:45:00,128.12,128.14,128.02,128.05,9423.0,115.9431,115.9612,115.8526,115.8798,9423.0
2021-06-21 12:50:00,128.05,128.1,128.02,128.02,6477.0,115.8798,115.925,115.8526,115.8526,6477.0
2021-06-21 12:55:00,128.02,128.12,128.0,128.12,7599.0,115.8526,115.9431,115.8345,115.9431,7599.0
2021-06-21 13:00:00,128.12,128.22,128.12,128.17,6150.0,115.9431,116.0336,115.9431,115.9884,6150.0
2021-06-21 13:05:00,128.22,128.31,128.19,128.31,8220.0,116.0336,116.1151,116.0065,116.1151,8220.0
2021-06-21 13:10:00,128.31,128.33,128.15,128.28,7312.0,116.1151,116.1332,115.9703,116.0879,7312.0
2021-06-21 13:15:00,128.25,128.29,128.12,128.13,4979.0,116.0608,116.097,115.9431,115.9522,4979.0
2021-06-21 13:20:00,128.12,128.12,127.96,127.96,8652.0,115.9431,115.9431,115.7983,115.7983,8652.0
2021-06-21 13:25:00,127.98,127.98,127.78,127.97,23948.0,115.8164,115.8164,115.6354,115.8074,23948.0
2021-06-21 13:30:00,128.0,128.04,127.95,128.0,9819.0,115.8345,115.8707,115.7893,115.8345,9819.0
2021-06-21 13:35:00,128.01,128.03,127.88,127.92,7739.0,115.8436,115.8617,115.7259,115.7621,7739.0
2021-06-21 13:40:00,127.97,128.2,127.97,128.16,9369.0,115.8074,116.0155,115.8074,115.9793,9369.0
2021-06-21 13:45:00,128.16,128.24,128.15,128.23,11195.0,115.9793,116.0517,115.9703,116.0427,11195.0
2021-06-21 13:50:00,128.22,128.28,128.18,128.27,6379.0,116.0336,116.0879,115.9974,116.0789,6379.0
2021-06-21 13:55:00,128.27,128.29,128.18,128.21,6199.0,116.0789,116.097,115.9974,116.0246,6199.0
2021-06-21 14:00:00,128.22,128.29,128.17,128.25,4423.0,116.0336,116.097,115.9884,116.0608,4423.0
2021-06-21 14:05:00,128.26,128.29,128.16,128.21,6394.0,116.0698,116.097,115.9793,116.0246,6394.0
2021-06-21 14:10:00,128.22,128.24,128.14,128.2,7824.0,116.0336,116.0517,115.9612,116.0155,7824.0
2021-06-21 14:15:00,128.19,128.22,128.18,128.2,6175.0,116.0065,116.0336,115.9974,116.0155,6175.0
2021-06-21 14:20:00,128.19,128.19,128.09,128.09,4182.0,116.0065,116.0065,115.916,115.916,4182.0
2021-06-21 14:25:00,128.08,128.14,127.98,127.98,3347.0,115.9069,115.9612,115.8164,115.8164,3347.0
2021-06-21 14:30:00,127.95,128.01,127.91,127.93,4060.0,115.7893,115.8436,115.7531,115.7712,4060.0
2021-06-21 14:35:00,127.91,128.18,127.91,128.17,7998.0,115.7531,115.9974,115.7531,115.9884,7998.0
2021-06-21 14:40:00,128.16,128.18,128.08,128.11,3478.0,115.9793,115.9974,115.9069,115.9341,3478.0
2021-06-21 14:45:00,128.09,128.09,127.98,128.08,7586.0,115.916,115.916,115.8164,115.9069,7586.0
2021-06-21 14:50:00,128.07,128.09,128.04,128.05,3753.0,115.8979,115.916,115.8707,115.8798,3753.0
2021-06-21 14:55:00,128.05,128.07,127.99,128.06,4922.0,115.8798,115.8979,115.8255,115.8888,4922.0
2021-06-21 15:00:00,128.07,128.11,127.95,127.96,5330.0,115.8979,115.9341,115.7893,115.7983,5330.0
2021-06-21 15:05:00,127.96,128.13,127.94,128.12,6044.0,115.7983,115.9522,115.7802,115.9431,6044.0
2021-06-21 15:10:00,128.11,128.17,127.95,127.95,4427.0,115.9341,115.9884,115.7893,115.7893,4427.0
2021-06-21 15:15:00,127.97,128.15,127.96,128.13,10291.0,115.8074,115.9703,115.7983,115.9522,10291.0
2021-06-21 15:20:00,128.13,128.2,128.11,128.12,6886.0,115.9522,116.0155,115.9341,115.9431,6886.0
2021-06-21 15:25:00,128.11,128.26,128.1,128.25,3845.0,115.9341,116.0698,115.925,116.0608,3845.0
2021-06-21 15:30:00,128.27,128.47,128.26,128.42,17376.0,116.0789,116.2599,116.0698,116.2146,17376.0
2021-06-21 15:35:00,128.42,128.45,128.31,128.4,20097.0,116.2146,116.2418,116.1151,116.1965,20097.0
2021-06-21 15:40:00,128.39,128.43,128.14,128.19,42083.0,116.1875,116.2237,115.9612,116.0065,42083.0
2021-06-21 15:45:00,128.2,128.24,128.11,128.13,24419.0,116.0155,116.0517,115.9341,115.9522,24419.0
2021-06-21 15:50:00,128.13,128.33,128.06,128.32,23019.0,115.9522,116.1332,115.8888,116.1241,23019.0
2021-06-21 15:55:00,128.3,128.33,128.13,128.17,60640.0,116.106,116.1332,115.9522,115.9884,60640.0
2021-06-22 09:30:00,128.23,128.42,127.73,127.84,28328.0,116.0427,116.2146,115.5902,115.6897,28328.0
2021-06-22 09:35:00,127.75,127.75,127.25,127.51,3408.0,115.6083,115.6083,115.1558,115.3911,3408.0
2021-06-22 09:40:00,127.54,128.27,127.4,128.27,6057.0,115.4183,116.0789,115.2916,116.0789,6057.0
2021-06-22 09:45:00,128.19,128.21,127.94,128.06,6628.0,116.0065,116.0246,115.7802,115.8888,6628.0
2021-06-22 09:50:00,128.08,128.11,127.75,127.8,4195.0,115.9069,115.9341,115.6083,115.6535,4195.0
2021-06-22 09:55:00,127.81,127.89,127.71,127.81,7316.0,115.6626,115.735,115.5721,115.6626,7316.0
2021-06-22 10:00:00,127.81,127.97,127.65,127.77,4558.0,115.6626,115.8074,115.5178,115.6264,4558.0
2021-06-22 10:05:00,127.79,127.98,127.74,127.97,4221.0,115.6445,115.8164,115.5992,115.8074,4221.0
2021-06-22 10:10:00,127.96,127.96,127.73,127.74,5697.0,115.7983,115.7983,115.5902,115.5992,5697.0
2021-06-22 10:15:00,127.78,128.04,127.78,128.01,5182.0,115.6354,115.8707,115.6354,115.8436,5182.0
2021-06-22 10:20:00,127.93,128.04,127.88,127.99,4013.0,115.7712,115.8707,115.7259,115.8255,4013.0
2021-06-22 10:25:00,128.05,128.13,127.97,128.03,6677.0,115.8798,115.9522,115.8074,115.8617,6677.0
2021-06-22 10:30:00,128.03,128.24,128.02,128.2,6242.0,115.8617,116.0517,115.8526,116.0155,6242.0
2021-06-22 10:35:00,128.18,128.42,128.09,128.39,5211.0,115.9974,116.2146,115.916,116.1875,5211.0
2021-06-22 10:40:00,128.4,128.47,128.3,128.42,6807.0,116.1965,116.2599,116.106,116.2146,6807.0
2021-06-22 10:45:00,128.43,128.51,128.32,128.39,5896.0,116.2237,116.2961,116.1241,116.1875,5896.0
2021-06-22 10:50:00,128.43,128.52,128.37,128.44,9058.0,116.2237,116.3051,116.1694,116.2327,9058.0
2021-06-22 10:55:00,128.44,128.66,128.39,128.63,10902.0,116.2327,116.4318,116.1875,116.4047,10902.0
2021-06-22 11:00:00,128.64,128.65,128.5,128.6,9219.0,116.4137,116.4228,116.287,116.3775,9219.0
2021-06-22 11:05:00,128.59,128.81,128.59,128.73,10437.0,116.3685,116.5676,116.3685,116.4952,10437.0
2021-06-22 11:10:00,128.79,128.86,128.71,128.84,6164.0,116.5495,116.6128,116.4771,116.5947,6164.0
2021-06-22 11:15:00,128.85,128.94,128.74,128.85,10812.0,116.6037,116.6852,116.5042,116.6037,10812.0
2021-06-22 11:20:00,128.87,128.97,128.82,128.84,18467.0,116.6218,116.7123,116.5766,116.5947,18467.0
2021-06-22 11:25:00,128.81,128.85,128.57,128.59,6726.0,116.5676,116.6037,116.3504,116.3685,6726.0
2021-06-22 11:30:00,128.58,128.76,128.55,128.58,10636.0,116.3594,116.5223,116.3323,116.3594,10636.0
2021-06-22 11:35:00,128.58,128.58,128.44,128.48,8244.0,116.3594,116.3594,116.2327,116.2689,8244.0
2021-06-22 11:40:00,128.47,128.56,128.46,128.49,9468.0,116.2599,116.3413,116.2508,116.278,9468.0
2021-06-22 11:45:00,128.5,128.6,128.48,128.56,10085.0,116.287,116.3775,116.2689,116.3413,10085.0
2021-06-22 11:50:00,128.56,128.62,128.52,128.59,9631.0,116.3413,116.3956,116.3051,116.3685,9631.0
2021-06-22 11:55:00,128.59,128.66,128.58,128.6,5941.0,116.3685,116.4318,116.3594,116.3775,5941.0
2021-06-22 12:00:00,128.6,128.61,128.54,128.6,6835.0,116.3775,116.3866,116.3232,116.3775,6835.0
2021-06-22 12:05:00,128.6,128.62,128.49,128.49,7150.0,116.3775,116.3956,116.278,116.278,7150.0
2021-06-22 12:10:00,128.49,128.55,128.45,128.45,6197.0,116.278,116.3323,116.2418,116.2418,6197.0
2021-06-22 12:15:00,128.45,128.53,128.45,128.5,12014.0,116.2418,116.3142,116.2418,116.287,12014.0
2021-06-22 12:20:00,128.49,128.5,128.36,128.39,5811.0,116.278,116.287,116.1603,116.1875,5811.0
2021-06-22 12:25:00,128.38,128.39,128.23,128.23,4590.0,116.1784,116.1875,116.0427,116.0427,4590.0
2021-06-22 12:30:00,128.25,128.65,128.24,128.6,40039.0,116.0608,116.4228,116.0517,116.3775,40039.0
2021-06-22 12:35:00,128.58,128.6,128.36,128.46,7279.0,116.3594,116.3775,116.1603,116.2508,7279.0
2021-06-22 12:40:00,128.42,128.46,128.39,128.39,3562.0,116.2146,116.2508,116.1875,116.1875,3562.0
2021-06-22 12:45:00,128.39,128.4,128.34,128.37,4197.0,116.1875,116.1965,116.1422,116.1694,4197.0
2021-06-22 12:50:00,128.37,128.39,128.3,128.33,4015.0,116.1694,116.1875,116.106,116.1332,4015.0
2021-06-22 12:55:00,128.34,128.47,128.33,128.44,7472.0,116.1422,116.2599,116.1332,116.2327,7472.0
2021-06-22 13:00:00,128.46,128.51,128.46,128.48,2996.0,116.2508,116.2961,116.2508,116.2689,2996.0
2021-06-22 13:05:00,128.49,128.63,128.49,128.62,8503.0,116.278,116.4047,116.278,116.3956,8503.0
2021-06-22 13:10:00,128.61,128.75,128.55,128.72,5481.0,116.3866,116.5133,116.3323,116.4861,5481.0
2021-06-22 13:15:00,128.67,128.7,128.62,128.64,4117.0,116.4409,116.468,116.3956,116.4137,4117.0
2021-06-22 13:20:00,128.66,128.69,128.62,128.64,3113.0,116.4318,116.459,116.3956,116.4137,3113.0
2021-06-22 13:25:00,128.65,128.73,128.65,128.73,6298.0,116.4228,116.4952,116.4228,116.4952,6298.0
2021-06-22 13:30:00,128.71,128.75,128.65,128.7,7660.0,116.4771,116.5133,116.4228,116.468,7660.0
2021-06-22 13:35:00,128.71,128.72,128.59,128.6,2833.0,116.4771,116.4861,116.3685,116.3775,2833.0
2021-06-22 13:40:00,128.62,128.68,128.62,128.68,3417.0,116.3956,116.4499,116.3956,116.4499,3417.0
2021-06-22 13:45:00,128.68,128.7,128.63,128.67,3791.0,116.4499,116.468,116.4047,116.4409,3791.0
2021-06-22 13:50:00,128.69,128.72,128.68,128.72,3412.0,116.459,116.4861,116.4499,116.4861,3412.0
2021-06-22 13:55:00,128.7,128.72,128.68,128.71,3383.0,116.468,116.4861,116.4499,116.4771,3383.0
2021-06-22 14:00:00,128.7,128.73,128.61,128.63,4833.0,116.468,116.4952,116.3866,116.4047,4833.0
2021-06-22 14:05:00,128.64,128.65,128.56,128.61,4614.0,116.4137,116.4228,116.3413,116.3866,4614.0
2021-06-22 14:10:00,128.57,128.57,128.48,128.5,4050.0,116.3504,116.3504,116.2689,116.287,4050.0
2021-06-22 14:15:00,128.53,128.59,128.53,128.56,7053.0,116.3142,116.3685,116.3142,116.3413,7053.0
2021-06-22 14:20:00,128.6,128.6,128.53,128.58,4220.0,116.3775,116.3775,116.3142,116.3594,4220.0
2021-06-22 14:25:00,128.62,128.65,128.59,128.65,5527.0,116.3956,116.4228,116.3685,116.4228,5527.0
2021-06-22 14:30:00,128.64,128.79,128.64,128.79,4415.0,116.4137,116.5495,116.4137,116.5495,4415.0
2021-06-22 14:35:00,128.77,128.85,128.7,128.85,4757.0,116.5314,116.6037,116.468,116.6037,4757.0
2021-06-22 14:40:00,128.87,128.87,128.82,128.84,4684.0,116.6218,116.6218,116.5766,116.5947,4684.0
2021-06-22 14:45:00,128.83,128.88,128.8,128.8,4001.0,116.5856,116.6309,116.5585,116.5585,4001.0
2021-06-22 14:50:00,128.79,128.84,128.74,128.82,5234.0,116.5495,116.5947,116.5042,116.5766,5234.0
2021-06-22 14:55:00,128.81,128.9,128.8,128.86,8247.0,116.5676,116.649,116.5585,116.6128,8247.0
2021-06-22 15:00:00,128.88,128.95,128.87,128.93,4792.0,116.6309,116.6942,116.6218,116.6761,4792.0
2021-06-22 15:05:00,128.93,128.95,128.85,128.94,2925.0,116.6761,116.6942,116.6037,116.6852,2925.0
2021-06-22 15:10:00,128.97,129.03,128.91,128.99,15245.0,116.7123,116.7666,116.658,116.7304,15245.0
2021-06-22 15:15:00,129.0,129.21,128.99,129.17,21889.0,116.7395,116.9295,116.7304,116.8933,21889.0
2021-06-22 15:20:00,129.17,129.18,129.08,129.1,5574.0,116.8933,116.9024,116.8119,116.83,5574.0
2021-06-22 15:25:00,129.09,129.18,129.09,129.18,11516.0,116.8209,116.9024,116.8209,116.9024,11516.0
2021-06-22 15:30:00,129.2,129.26,129.12,129.13,18357.0,116.9205,116.9748,116.8481,116.8571,18357.0
2021-06-22 15:35:00,129.1,129.11,128.93,128.94,12539.0,116.83,116.839,116.6761,116.6852,12539.0
2021-06-22 15:40:00,128.93,128.93,128.75,128.76,14310.0,116.6761,116.6761,116.5133,116.5223,14310.0
2021-06-22 15:45:00,128.75,128.9,128.73,128.78,17264.0,116.5133,116.649,116.4952,116.5404,17264.0
2021-06-22 15:50:00,128.78,128.88,128.65,128.73,27175.0,116.5404,116.6309,116.4228,116.4952,27175.0
2021-06-22 15:55:00,128.72,128.8,128.49,128.5,62362.0,116.4861,116.5585,116.278,116.287,62362.0
2021-06-23 09:30:00,128.48,128.58,128.08,128.13,20641.0,116.2689,116.3594,115.9069,115.9522,20641.0
2021-06-23 09:35:00,128.21,128.21,127.9,127.91,4026.0,116.0246,116.0246,115.744,115.7531,4026.0
2021-06-23 09:40:00,127.88,128.28,127.88,128.27,5176.0,115.7259,116.0879,115.7259,116.0789,5176.0
2021-06-23 09:45:00,128.36,128.41,128.08,128.08,3510.0,116.1603,116.2056,115.9069,115.9069,3510.0
2021-06-23 09:50:00,128.19,128.39,128.15,128.33,3100.0,116.0065,116.1875,115.9703,116.1332,3100.0
2021-06-23 09:55:00,128.31,128.35,128.17,128.35,5154.0,116.1151,116.1513,115.9884,116.1513,5154.0
2021-06-23 10:00:00,128.36,128.51,128.23,128.51,5802.0,116.1603,116.2961,116.0427,116.2961,5802.0
2021-06-23 10:05:00,128.51,128.63,128.41,128.57,4660.0,116.2961,116.4047,116.2056,116.3504,4660.0
2021-06-23 10:10:00,128.62,128.69,128.56,128.69,5999.0,116.3956,116.459,116.3413,116.459,5999.0
2021-06-23 10:15:00,128.69,128.69,128.57,128.6,3512.0,116.459,116.459,116.3504,116.3775,3512.0
2021-06-23 10:20:00,128.63,128.63,128.52,128.62,2240.0,116.4047,116.4047,116.3051,116.3956,2240.0
2021-06-23 10:25:00,128.57,128.58,128.37,128.38,1984.0,116.3504,116.3594,116.1694,116.1784,1984.0
2021-06-23 10:30:00,128.43,128.5,128.34,128.39,7218.0,116.2237,116.287,116.1422,116.1875,7218.0
2021-06-23 10:35:00,128.34,128.37,128.31,128.33,4365.0,116.1422,116.1694,116.1151,116.1332,4365.0
2021-06-23 10:40:00,128.34,128.34,128.24,128.27,4485.0,116.1422,116.1422,116.0517,116.0789,4485.0
2021-06-23 10:45:00,128.29,128.34,128.23,128.26,3928.0,116.097,116.1422,116.0427,116.0698,3928.0
2021-06-23 10:50:00,128.24,128.27,128.16,128.24,7577.0,116.0517,116.0789,115.9793,116.0517,7577.0
2021-06-23 10:55:00,128.26,128.52,128.26,128.49,6917.0,116.0698,116.3051,116.0698,116.278,6917.0
2021-06-23 11:00:00,128.48,128.55,128.46,128.46,7556.0,116.2689,116.3323,116.2508,116.2508,7556.0
2021-06-23 11:05:00,128.47,128.52,128.29,128.29,4147.0,116.2599,116.3051,116.097,116.097,4147.0
2021-06-23 11:10:00,128.33,128.36,128.28,128.34,5463.0,116.1332,116.1603,116.0879,116.1422,5463.0
2021-06-23 11:15:00,128.34,128.36,128.17,128.18,3459.0,116.1422,116.1603,115.9884,115.9974,3459.0
2021-06-23 11:20:00,128.17,128.35,128.16,128.3,3940.0,115.9884,116.1513,115.9793,116.106,3940.0
2021-06-23 11:25:00,128.34,128.4,128.34,128.36,2184.0,116.1422,116.1965,116.1422,116.1603,2184.0
2021-06-23 11:30:00,128.36,128.36,128.17,128.2,4191.0,116.1603,116.1603,115.9884,116.0155,4191.0
2021-06-23 11:35:00,128.22,128.27,128.16,128.16,2399.0,116.0336,116.0789,115.9793,115.9793,2399.0
2021-06-23 11:40:00,128.19,128.2,128.17,128.17,1162.0,116.0065,116.0155,115.9884,115.9884,1162.0
2021-06-23 11:45:00,128.16,128.21,128.09,128.21,4123.0,115.9793,116.0246,115.916,116.0246,4123.0
2021-06-23 11:50:00,128.18,128.23,128.17,128.22,2909.0,115.9974,116.0427,115.9884,116.0336,2909.0
2021-06-23 11:55:00,128.23,128.26,128.17,128.22,4291.0,116.0427,116.0698,115.9884,116.0336,4291.0
2021-06-23 12:00:00,128.19,128.21,128.1,128.21,933.0,116.0065,116.0246,115.925,116.0246,933.0
2021-06-23 12:05:00,128.2,128.21,128.1,128.12,3274.0,116.0155,116.0246,115.925,115.9431,3274.0
2021-06-23 12:10:00,128.14,128.2,128.12,128.18,1804.0,115.9612,116.0155,115.9431,115.9974,1804.0
2021-06-23 12:15:00,128.21,128.21,128.13,128.16,2558.0,116.0246,116.0246,115.9522,115.9793,2558.0
2021-06-23 12:20:00,128.17,128.23,128.16,128.21,5193.0,115.9884,116.0427,115.9793,116.0246,5193.0
2021-06-23 12:25:00,128.23,128.24,128.21,128.21,1715.0,116.0427,116.0517,116.0246,116.0246,1715.0
2021-06-23 12:30:00,128.21,128.38,128.21,128.38,1538.0,116.0246,116.1784,116.0246,116.1784,1538.0
2021-06-23 12:35:00,128.37,128.4,128.35,128.4,4386.0,116.1694,116.1965,116.1513,116.1965,4386.0
2021-06-23 12:40:00,128.38,128.42,128.36,128.38,1500.0,116.1784,116.2146,116.1603,116.1784,1500.0
2021-06-23 12:45:00,128.38,128.38,128.23,128.31,2336.0,116.1784,116.1784,116.0427,116.1151,2336.0
2021-06-23 12:50:00,128.3,128.32,128.21,128.22,2721.0,116.106,116.1241,116.0246,116.0336,2721.0
2021-06-23 12:55:00,128.24,128.29,128.23,128.25,5696.0,116.0517,116.097,116.0427,116.0608,5696.0
2021-06-23 13:00:00,128.29,128.33,128.23,128.25,3546.0,116.097,116.1332,116.0427,116.0608,3546.0
2021-06-23 13:05:00,128.26,128.31,128.24,128.24,3356.0,116.0698,116.1151,116.0517,116.0517,3356.0
2021-06-23 13:10:00,128.24,128.29,128.23,128.29,2486.0,116.0517,116.097,116.0427,116.097,2486.0
2021-06-23 13:15:00,128.32,128.37,128.31,128.31,2648.0,116.1241,116.1694,116.1151,116.1151,2648.0
2021-06-23 13:20:00,128.3,128.31,128.26,128.28,2503.0,116.106,116.1151,116.0698,116.0879,2503.0
2021-06-23 13:25:00,128.28,128.33,128.26,128.32,1856.0,116.0879,116.1332,116.0698,116.1241,1856.0
2021-06-23 13:30:00,128.35,128.38,128.32,128.38,3064.0,116.1513,116.1784,116.1241,116.1784,3064.0
2021-06-23 13:35:00,128.36,128.36,128.29,128.35,5124.0,116.1603,116.1603,116.097,116.1513,5124.0
2021-06-23 13:40:00,128.36,128.41,128.33,128.34,6940.0,116.1603,116.2056,116.1332,116.1422,6940.0
2021-06-23 13:45:00,128.36,128.36,128.32,128.32,2652.0,116.1603,116.1603,116.1241,116.1241,2652.0
2021-06-23 13:50:00,128.35,128.39,128.35,128.38,838.0,116.1513,116.1875,116.1513,116.1784,838.0
2021-06-23 13:55:00,128.38,128.4,128.34,128.37,3768.0,116.1784,116.1965,116.1422,116.1694,3768.0
2021-06-23 14:00:00,128.37,128.37,128.28,128.31,4284.0,116.1694,116.1694,116.0879,116.1151,4284.0
2021-06-23 14:05:00,128.32,128.42,128.31,128.42,2370.0,116.1241,116.2146,116.1151,116.2146,2370.0
2021-06-23 14:10:00,128.43,128.52,128.43,128.52,6080.0,116.2237,116.3051,116.2237,116.3051,6080.0
2021-06-23 14:15:00,128.54,128.59,128.54,128.57,3456.0,116.3232,116.3685,116.3232,116.3504,3456.0
2021-06-23 14:20:00,128.59,128.65,128.59,128.63,3587.0,116.3685,116.4228,116.3685,116.4047,3587.0
2021-06-23 14:25:00,128.65,128.68,128.6,128.62,5383.0,116.4228,116.4499,116.3775,116.3956,5383.0
2021-06-23 14:30:00,128.62,128.63,128.51,128.55,8971.0,116.3956,116.4047,116.2961,116.3323,8971.0
2021-06-23 14:35:00,128.57,128.59,128.53,128.57,7180.0,116.3504,116.3685,116.3142,116.3504,7180.0
2021-06-23 14:40:00,128.57,128.57,128.44,128.45,6591.0,116.3504,116.3504,116.2327,116.2418,6591.0
2021-06-23 14:45:00,128.45,128.47,128.36,128.4,6323.0,116.2418,116.2599,116.1603,116.1965,6323.0
2021-06-23 14:50:00,128.39,128.44,128.39,128.4,1500.0,116.1875,116.2327,116.1875,116.1965,1500.0
2021-06-23 14:55:00,128.43,128.5,128.4,128.5,3380.0,116.2237,116.287,116.1965,116.287,3380.0
2021-06-23 15:00:00,128.5,128.53,128.47,128.47,4889.0,116.287,116.3142,116.2599,116.2599,4889.0
2021-06-23 15:05:00,128.48,128.5,128.44,128.45,5166.0,116.2689,116.287,116.2327,116.2418,5166.0
2021-06-23 15:10:00,128.47,128.51,128.45,128.51,7205.0,116.2599,116.2961,116.2418,116.2961,7205.0
2021-06-23 15:15:00,128.5,128.55,128.46,128.47,5049.0,116.287,116.3323,116.2508,116.2599,5049.0
2021-06-23 15:20:00,128.47,128.58,128.47,128.58,4934.0,116.2599,116.3594,116.2599,116.3594,4934.0
2021-06-23 15:25:00,128.58,128.6,128.54,128.54,11404.0,116.3594,116.3775,116.3232,116.3232,11404.0
2021-06-23 15:30:00,128.52,128.57,128.5,128.5,8148.0,116.3051,116.3504,116.287,116.287,8148.0
2021-06-23 15:35:00,128.48,128.51,128.46,128.5,4911.0,116.2689,116.2961,116.2508,116.287,4911.0
2021-06-23 15:40:00,128.51,128.55,128.49,128.5,19162.0,116.2961,116.3323,116.278,116.287,19162.0
2021-06-23 15:45:00,128.5,128.5,128.29,128.29,13193.0,116.287,116.287,116.097,116.097,13193.0
2021-06-23 15:50:00,128.28,128.28,128.03,128.12,17391.0,116.0879,116.0879,115.8617,115.9431,17391.0
2021-06-23 15:55:00,128.11,128.11,127.8,127.82,79050.0,115.9341,115.9341,115.6535,115.6716,79050.0
2021-06-24 09:30:00,127.93,128.46,127.85,128.09,28074.0,115.7712,116.2508,115.6988,115.916,28074.0
2021-06-24 09:35:00,128.11,128.11,127.7,127.77,7242.0,115.9341,115.9341,115.563,115.6264,7242.0
2021-06-24 09:40:00,127.74,127.84,127.72,127.8,6266.0,115.5992,115.6897,115.5811,115.6535,6266.0
2021-06-24 09:45:00,127.78,128.05,127.78,127.95,7270.0,115.6354,115.8798,115.6354,115.7893,7270.0
2021-06-24 09:50:00,128.01,128.29,127.96,128.16,5166.0,115.8436,116.097,115.7983,115.9793,5166.0
2021-06-24 09:55:00,128.21,128.25,128.1,128.17,3298.0,116.0246,116.0608,115.925,115.9884,3298.0
2021-06-24 10:00:00,128.17,128.18,127.85,128.03,7670.0,115.9884,115.9974,115.6988,115.8617,7670.0
2021-06-24 10:05:00,128.05,128.09,127.99,128.03,4728.0,115.8798,115.916,115.8255,115.8617,4728.0
2021-06-24 10:10:00,127.99,128.1,127.95,128.1,3333.0,115.8255,115.925,115.7893,115.925,3333.0
2021-06-24 10:15:00,128.14,128.21,128.1,128.16,4810.0,115.9612,116.0246,115.925,115.9793,4810.0
2021-06-24 10:20:00,128.18,128.47,128.17,128.46,3545.0,115.9974,116.2599,115.9884,116.2508,3545.0
2021-06-24 10:25:00,128.44,128.62,128.43,128.47,10289.0,116.2327,116.3956,116.2237,116.2599,10289.0
2021-06-24 10:30:00,128.49,128.54,128.4,128.48,16860.0,116.278,116.3232,116.1965,116.2689,16860.0
2021-06-24 10:35:00,128.52,128.57,128.38,128.42,10915.0,116.3051,116.3504,116.1784,116.2146,10915.0
2021-06-24 10:40:00,128.38,128.49,128.33,128.43,4807.0,116.1784,116.278,116.1332,116.2237,4807.0
2021-06-24 10:45:00,128.38,128.45,128.37,128.37,2144.0,116.1784,116.2418,116.1694,116.1694,2144.0
2021-06-24 10:50:00,128.41,128.43,128.19,128.22,6202.0,116.2056,116.2237,116.0065,116.0336,6202.0
2021-06-24 10:55:00,128.2,128.23,128.12,128.23,7774.0,116.0155,116.0427,115.9431,116.0427,7774.0
2021-06-24 11:00:00,128.26,128.26,128.11,128.25,16339.0,116.0698,116.0698,115.9341,116.0608,16339.0
2021-06-24 11:05:00,128.22,128.33,128.22,128.29,6315.0,116.0336,116.1332,116.0336,116.097,6315.0
2021-06-24 11:10:00,128.33,128.43,128.33,128.36,5349.0,116.1332,116.2237,116.1332,116.1603,5349.0
2021-06-24 11:15:00,128.39,128.39,128.15,128.17,5727.0,116.1875,116.1875,115.9703,115.9884,5727.0
2021-06-24 11:20:00,128.15,128.33,128.15,128.23,4072.0,115.9703,116.1332,115.9703,116.0427,4072.0
2021-06-24 11:25:00,128.22,128.26,128.2,128.24,1865.0,116.0336,116.0698,116.0155,116.0517,1865.0
2021-06-24 11:30:00,128.24,128.35,128.22,128.35,2092.0,116.0517,116.1513,116.0336,116.1513,2092.0
2021-06-24 11:35:00,128.3,128.34,128.23,128.32,4271.0,116.106,116.1422,116.0427,116.1241,4271.0
2021-06-24 11:40:00,128.32,128.33,128.23,128.31,3945.0,116.1241,116.1332,116.0427,116.1151,3945.0
2021-06-24 11:45:00,128.32,128.33,128.28,128.28,2945.0,116.1241,116.1332,116.0879,116.0879,2945.0
2021-06-24 11:50:00,128.35,128.42,128.33,128.4,5326.0,116.1513,116.2146,116.1332,116.1965,5326.0
2021-06-24 11:55:00,128.39,128.42,128.2,128.21,4820.0,116.1875,116.2146,116.0155,116.0246,4820.0
2021-06-24 12:00:00,128.22,128.25,128.21,128.22,3420.0,116.0336,116.0608,116.0246,116.0336,3420.0
2021-06-24 12:05:00,128.24,128.27,128.18,128.18,3165.0,116.0517,116.0789,115.9974,115.9974,3165.0
2021-06-24 12:10:00,128.2,128.22,128.1,128.11,5290.0,116.0155,116.0336,115.925,115.9341,5290.0
2021-06-24 12:15:00,128.09,128.18,128.09,128.18,1349.0,115.916,115.9974,115.916,115.9974,1349.0
2021-06-24 12:20:00,128.22,128.33,128.19,128.33,2714.0,116.0336,116.1332,116.0065,116.1332,2714.0
2021-06-24 12:25:00,128.33,128.36,128.27,128.31,3551.0,116.1332,116.1603,116.0789,116.1151,3551.0
2021-06-24 12:30:00,128.32,128.35,128.29,128.35,1804.0,116.1241,116.1513,116.097,116.1513,1804.0
2021-06-24 12:35:00,128.35,128.5,128.33,128.49,3076.0,116.1513,116.287,116.1332,116.278,3076.0
2021-06-24 12:40:00,128.5,128.65,128.5,128.53,5231.0,116.287,116.4228,116.287,116.3142,5231.0
2021-06-24 12:45:00,128.56,128.8,128.56,128.78,2204.0,116.3413,116.5585,116.3413,116.5404,2204.0
2021-06-24 12:50:00,128.76,128.88,128.75,128.84,20397.0,116.5223,116.6309,116.5133,116.5947,20397.0
2021-06-24 12:55:00,128.82,128.89,128.8,128.89,7969.0,116.5766,116.6399,116.5585,116.6399,7969.0
2021-06-24 13:00:00,128.91,128.96,128.89,128.9,10455.0,116.658,116.7033,116.6399,116.649,10455.0
2021-06-24 13:05:00,128.91,128.95,128.83,128.94,2979.0,116.658,116.6942,116.5856,116.6852,2979.0
2021-06-24 13:10:00,128.97,129.07,128.97,129.03,3802.0,116.7123,116.8028,116.7123,116.7666,3802.0
2021-06-24 13:15:00,129.08,129.08,128.99,128.99,3919.0,116.8119,116.8119,116.7304,116.7304,3919.0
2021-06-24 13:20:00,128.97,128.97,128.82,128.89,4295.0,116.7123,116.7123,116.5766,116.6399,4295.0
2021-06-24 13:25:00,128.83,128.85,128.77,128.77,1930.0,116.5856,116.6037,116.5314,116.5314,1930.0
2021-06-24 13:30:00,128.78,128.94,128.76,128.88,14237.0,116.5404,116.6852,116.5223,116.6309,14237.0
2021-06-24 13:35:00,128.88,129.03,128.88,129.0,7260.0,116.6309,116.7666,116.6309,116.7395,7260.0
2021-06-24 13:40:00,129.01,129.1,128.89,129.07,2740.0,116.7485,116.83,116.6399,116.8028,2740.0
2021-06-24 13:45:00,129.1,129.14,128.96,129.06,4765.0,116.83,116.8662,116.7033,116.7938,4765.0
2021-06-24 13:50:00,129.07,129.13,129.05,129.1,4825.0,116.8028,116.8571,116.7847,116.83,4825.0
2021-06-24 13:55:00,129.1,129.14,129.1,129.14,2883.0,116.83,116.8662,116.83,116.8662,2883.0
2021-06-24 14:00:00,129.14,129.16,129.08,129.16,2921.0,116.8662,116.8843,116.8119,116.8843,2921.0
2021-06-24 14:05:00,129.16,129.23,129.16,129.18,4030.0,116.8843,116.9476,116.8843,116.9024,4030.0
2021-06-24 14:10:00,129.18,129.18,129.0,129.0,10033.0,116.9024,116.9024,116.7395,116.7395,10033.0
2021-06-24 14:15:00,129.02,129.05,128.99,129.03,4965.0,116.7576,116.7847,116.7304,116.7666,4965.0
2021-06-24 14:20:00,129.03,129.12,129.0,129.0,2606.0,116.7666,116.8481,116.7395,116.7395,2606.0
2021-06-24 14:25:00,129.02,129.07,128.98,129.03,3643.0,116.7576,116.8028,116.7214,116.7666,3643.0
2021-06-24 14:30:00,129.05,129.11,129.0,129.02,4542.0,116.7847,116.839,116.7395,116.7576,4542.0
2021-06-24 14:35:00,129.04,129.09,128.94,129.09,4332.0,116.7757,116.8209,116.6852,116.8209,4332.0
2021-06-24 14:40:00,129.09,129.1,129.01,129.07,1241.0,116.8209,116.83,116.7485,116.8028,1241.0
2021-06-24 14:45:00,129.07,129.09,129.04,129.08,4143.0,116.8028,116.8209,116.7757,116.8119,4143.0
2021-06-24 14:50:00,129.06,129.1,129.0,129.04,2885.0,116.7938,116.83,116.7395,116.7757,2885.0
2021-06-24 14:55:00,129.05,129.14,129.05,129.14,6382.0,116.7847,116.8662,116.7847,116.8662,6382.0
2021-06-24 15:00:00,129.14,129.17,129.1,129.13,4406.0,116.8662,116.8933,116.83,116.8571,4406.0
2021-06-24 15:05:00,129.15,129.25,129.15,129.24,5339.0,116.8752,116.9657,116.8752,116.9567,5339.0
2021-06-24 15:10:00,129.21,129.31,129.17,129.31,4570.0,116.9295,117.02,116.8933,117.02,4570.0
2021-06-24 15:15:00,129.31,129.31,129.21,129.23,2772.0,117.02,117.02,116.9295,116.9476,2772.0
2021-06-24 15:20:00,129.24,129.24,129.17,129.18,3474.0,116.9567,116.9567,116.8933,116.9024,3474.0
2021-06-24 15:25:00,129.16,129.18,129.14,129.16,3421.0,116.8843,116.9024,116.8662,116.8843,3421.0
2021-06-24 15:30:00,129.16,129.27,129.11,129.27,6500.0,116.8843,116.9838,116.839,116.9838,6500.0
2021-06-24 15:35:00,129.29,129.32,129.22,129.23,8963.0,117.0019,117.0291,116.9386,116.9476,8963.0
2021-06-24 15:40:00,129.23,129.25,129.14,129.19,7209.0,116.9476,116.9657,116.8662,116.9114,7209.0
2021-06-24 15:45:00,129.16,129.3,129.16,129.26,9012.0,116.8843,117.011,116.8843,116.9748,9012.0
2021-06-24 15:50:00,129.25,129.34,129.21,129.24,16967.0,116.9657,117.0472,116.9295,116.9567,16967.0
2021-06-24 15:55:00,129.23,129.23,128.89,128.99,69661.0,116.9476,116.9476,116.6399,116.7304,69661.0
2021-06-25 09:30:00,129.13,129.26,128.82,129.23,17124.0,116.8571,116.9748,116.5766,116.9476,17124.0
2021-06-25 09:35:00,129.16,129.16,128.94,129.09,4100.0,116.8843,116.8843,116.6852,116.8209,4100.0
2021-06-25 09:40:00,129.09,129.35,129.09,129.11,5426.0,116.8209,117.0562,116.8209,116.839,5426.0
2021-06-25 09:45:00,129.08,129.48,129.08,129.48,7495.0,116.8119,117.1739,116.8119,117.1739,7495.0
2021-06-25 09:50:00,129.41,129.68,129.37,129.6,5210.0,117.1105,117.3549,117.0743,117.2825,5210.0
2021-06-25 09:55:00,129.61,129.8,129.59,129.59,13012.0,117.2915,117.4635,117.2734,117.2734,13012.0
2021-06-25 10:00:00,129.61,129.7,129.54,129.68,9784.0,117.2915,117.373,117.2282,117.3549,9784.0
2021-06-25 10:05:00,129.7,129.78,129.64,129.71,4369.0,117.373,117.4454,117.3187,117.382,4369.0
2021-06-25 10:10:00,129.64,129.92,129.64,129.76,3870.0,117.3187,117.5721,117.3187,117.4273,3870.0
2021-06-25 10:15:00,129.76,129.78,129.68,129.68,5332.0,117.4273,117.4454,117.3549,117.3549,5332.0
2021-06-25 10:20:00,129.71,129.78,129.71,129.72,3690.0,117.382,117.4454,117.382,117.3911,3690.0
2021-06-25 10:25:00,129.74,129.75,129.54,129.65,4415.0,117.4092,117.4182,117.2282,117.3277,4415.0
2021-06-25 10:30:00,129.58,129.74,129.58,129.74,8387.0,117.2644,117.4092,117.2644,117.4092,8387.0
2021-06-25 10:35:00,129.71,130.0,129.7,129.95,8679.0,117.382,117.6445,117.373,117.5992,8679.0
2021-06-25 10:40:00,129.96,130.07,129.77,129.8,10061.0,117.6083,117.7078,117.4363,117.4635,10061.0
2021-06-25 10:45:00,129.85,129.93,129.8,129.93,3881.0,117.5087,117.5811,117.4635,117.5811,3881.0
2021-06-25 10:50:00,129.95,130.0,129.88,129.92,5347.0,117.5992,117.6445,117.5359,117.5721,5347.0
2021-06-25 10:55:00,129.91,129.98,129.84,129.95,5679.0,117.563,117.6264,117.4997,117.5992,5679.0
2021-06-25 11:00:00,129.97,130.15,129.97,130.12,4150.0,117.6173,117.7802,117.6173,117.753,4150.0
2021-06-25 11:05:00,130.12,130.17,130.07,130.11,5747.0,117.753,117.7983,117.7078,117.744,5747.0
2021-06-25 11:10:00,130.08,130.12,129.96,129.96,4055.0,117.7168,117.753,117.6083,117.6083,4055.0
2021-06-25 11:15:00,129.94,130.04,129.92,130.0,9407.0,117.5902,117.6806,117.5721,117.6445,9407.0
2021-06-25 11:20:00,129.98,130.04,129.96,130.04,5189.0,117.6264,117.6806,117.6083,117.6806,5189.0
2021-06-25 11:25:00,130.05,130.12,130.0,130.05,9264.0,117.6897,117.753,117.6445,117.6897,9264.0
2021-06-25 11:30:00,130.05,130.09,129.96,130.09,4531.0,117.6897,117.7259,117.6083,117.7259,4531.0
2021-06-25 11:35:00,130.15,130.2,130.12,130.15,2813.0,117.7802,117.8254,117.753,117.7802,2813.0
2021-06-25 11:40:00,130.15,130.27,130.15,130.27,3267.0,117.7802,117.8888,117.7802,117.8888,3267.0
2021-06-25 11:45:00,130.23,130.37,130.23,130.37,7763.0,117.8526,117.9793,117.8526,117.9793,7763.0
2021-06-25 11:50:00,130.37,130.37,130.32,130.33,2398.0,117.9793,117.9793,117.934,117.9431,2398.0
2021-06-25 11:55:00,130.36,130.5,130.34,130.49,1971.0,117.9702,118.0969,117.9521,118.0879,1971.0
2021-06-25 12:00:00,130.49,130.59,130.48,130.59,3872.0,118.0879,118.1784,118.0788,118.1784,3872.0
2021-06-25 12:05:00,130.54,130.54,130.51,130.51,2250.0,118.1331,118.1331,118.106,118.106,2250.0
2021-06-25 12:10:00,130.54,130.58,130.54,130.56,1360.0,118.1331,118.1693,118.1331,118.1512,1360.0
2021-06-25 12:15:00,130.58,130.59,130.51,130.54,6792.0,118.1693,118.1784,118.106,118.1331,6792.0
2021-06-25 12:20:00,130.58,130.64,130.58,130.59,2251.0,118.1693,118.2236,118.1693,118.1784,2251.0
2021-06-25 12:25:00,130.56,130.59,130.52,130.52,6795.0,118.1512,118.1784,118.115,118.115,6795.0
2021-06-25 12:30:00,130.55,130.59,130.53,130.59,2585.0,118.1422,118.1784,118.1241,118.1784,2585.0
2021-06-25 12:35:00,130.59,130.59,130.5,130.55,4322.0,118.1784,118.1784,118.0969,118.1422,4322.0
2021-06-25 12:40:00,130.56,130.56,130.5,130.53,755.0,118.1512,118.1512,118.0969,118.1241,755.0
2021-06-25 12:45:00,130.52,130.56,130.52,130.55,2820.0,118.115,118.1512,118.115,118.1422,2820.0
2021-06-25 12:50:00,130.54,130.55,130.53,130.53,1950.0,118.1331,118.1422,118.1241,118.1241,1950.0
2021-06-25 12:55:00,130.53,130.55,130.5,130.51,4103.0,118.1241,118.1422,118.0969,118.106,4103.0
2021-06-25 13:00:00,130.49,130.5,130.43,130.44,3272.0,118.0879,118.0969,118.0336,118.0426,3272.0
2021-06-25 13:05:00,130.43,130.49,130.43,130.47,1765.0,118.0336,118.0879,118.0336,118.0698,1765.0
2021-06-25 13:10:00,130.45,130.52,130.45,130.49,4126.0,118.0517,118.115,118.0517,118.0879,4126.0
2021-06-25 13:15:00,130.46,130.48,130.41,130.41,1499.0,118.0607,118.0788,118.0155,118.0155,1499.0
2021-06-25 13:20:00,130.41,130.46,130.37,130.39,4382.0,118.0155,118.0607,117.9793,117.9974,4382.0
2021-06-25 13:25:00,130.37,130.43,130.36,130.41,5272.0,117.9793,118.0336,117.9702,118.0155,5272.0
2021-06-25 13:30:00,130.45,130.48,130.44,130.45,6169.0,118.0517,118.0788,118.0426,118.0517,6169.0
2021-06-25 13:35:00,130.49,130.54,130.48,130.53,1814.0,118.0879,118.1331,118.0788,118.1241,1814.0
2021-06-25 13:40:00,130.52,130.61,130.52,130.61,3937.0,118.115,118.1965,118.115,118.1965,3937.0
2021-06-25 13:45:00,130.6,130.6,130.48,130.55,3434.0,118.1874,118.1874,118.0788,118.1422,3434.0
2021-06-25 13:50:00,130.58,130.59,130.5,130.5,4177.0,118.1693,118.1784,118.0969,118.0969,4177.0
2021-06-25 13:55:00,130.5,130.53,130.48,130.48,4063.0,118.0969,118.1241,118.0788,118.0788,4063.0
2021-06-25 14:00:00,130.45,130.45,130.41,130.42,2804.0,118.0517,118.0517,118.0155,118.0245,2804.0
2021-06-25 14:05:00,130.41,130.43,130.34,130.41,11725.0,118.0155,118.0336,117.9521,118.0155,11725.0
2021-06-25 14:10:00,130.4,130.49,130.37,130.49,6609.0,118.0064,118.0879,117.9793,118.0879,6609.0
2021-06-25 14:15:00,130.49,130.59,130.47,130.59,6552.0,118.0879,118.1784,118.0698,118.1784,6552.0
2021-06-25 14:20:00,130.57,130.63,130.55,130.6,8030.0,118.1603,118.2146,118.1422,118.1874,8030.0
2021-06-25 14:25:00,130.6,130.64,130.57,130.64,3275.0,118.1874,118.2236,118.1603,118.2236,3275.0
2021-06-25 14:30:00,130.61,130.62,130.51,130.59,5398.0,118.1965,118.2055,118.106,118.1784,5398.0
2021-06-25 14:35:00,130.59,130.59,130.37,130.38,6006.0,118.1784,118.1784,117.9793,117.9883,6006.0
2021-06-25 14:40:00,130.38,130.51,130.36,130.51,4973.0,117.9883,118.106,117.9702,118.106,4973.0
2021-06-25 14:45:00,130.55,130.55,130.49,130.52,6690.0,118.1422,118.1422,118.0879,118.115,6690.0
2021-06-25 14:50:00,130.51,130.51,130.39,130.42,6306.0,118.106,118.106,117.9974,118.0245,6306.0
2021-06-25 14:55:00,130.42,130.49,130.4,130.49,4175.0,118.0245,118.0879,118.0064,118.0879,4175.0
2021-06-25 15:00:00,130.47,130.54,130.43,130.52,5808.0,118.0698,118.1331,118.0336,118.115,5808.0
2021-06-25 15:05:00,130.52,130.69,130.51,130.68,10690.0,118.115,118.2689,118.106,118.2598,10690.0
2021-06-25 15:10:00,130.69,130.8,130.68,130.8,4609.0,118.2689,118.3684,118.2598,118.3684,4609.0
2021-06-25 15:15:00,130.8,130.87,130.72,130.72,12688.0,118.3684,118.4318,118.296,118.296,12688.0
2021-06-25 15:20:00,130.69,130.72,130.62,130.63,11914.0,118.2689,118.296,118.2055,118.2146,11914.0
2021-06-25 15:25:00,130.65,130.79,130.65,130.71,11659.0,118.2327,118.3594,118.2327,118.287,11659.0
2021-06-25 15:30:00,130.7,130.77,130.66,130.71,9642.0,118.2779,118.3413,118.2417,118.287,9642.0
2021-06-25 15:35:00,130.69,130.81,130.64,130.8,12142.0,118.2689,118.3775,118.2236,118.3684,12142.0
2021-06-25 15:40:00,130.79,131.01,130.79,130.9,23726.0,118.3594,118.5585,118.3594,118.4589,23726.0
2021-06-25 15:45:00,130.9,131.01,130.89,130.99,28438.0,118.4589,118.5585,118.4499,118.5404,28438.0
2021-06-25 15:50:00,130.97,131.03,130.76,130.84,42211.0,118.5223,118.5766,118.3322,118.4046,42211.0
2021-06-25 15:55:00,130.81,130.97,130.72,130.75,86961.0,118.3775,118.5223,118.296,118.3232,86961.0
2021-06-28 09:30:00,130.73,130.78,130.0,130.37,34954.0,118.3051,118.3503,117.6445,117.9793,34954.0
2021-06-28 09:35:00,130.39,130.39,129.61,130.1,9863.0,117.9974,117.9974,117.2915,117.7349,9863.0
2021-06-28 09:40:00,130.1,130.11,129.86,129.86,7613.0,117.7349,117.744,117.5178,117.5178,7613.0
2021-06-28 09:45:00,129.79,130.06,129.73,130.06,4785.0,117.4544,117.6987,117.4001,117.6987,4785.0
2021-06-28 09:50:00,130.01,130.43,130.01,130.42,3948.0,117.6535,118.0336,117.6535,118.0245,3948.0
2021-06-28 09:55:00,130.43,130.61,130.43,130.5,2250.0,118.0336,118.1965,118.0336,118.0969,2250.0
2021-06-28 10:00:00,130.45,130.45,130.17,130.4,6764.0,118.0517,118.0517,117.7983,118.0064,6764.0
2021-06-28 10:05:00,130.31,130.36,130.16,130.25,9127.0,117.925,117.9702,117.7892,117.8707,9127.0
2021-06-28 10:10:00,130.3,130.32,130.19,130.27,8551.0,117.9159,117.934,117.8164,117.8888,8551.0
2021-06-28 10:15:00,130.3,130.53,130.22,130.35,16622.0,117.9159,118.1241,117.8435,117.9612,16622.0
2021-06-28 10:20:00,130.33,130.5,130.29,130.5,5252.0,117.9431,118.0969,117.9069,118.0969,5252.0
2021-06-28 10:25:00,130.5,130.59,130.48,130.51,3672.0,118.0969,118.1784,118.0788,118.106,3672.0
2021-06-28 10:30:00,130.49,130.49,130.35,130.39,10285.0,118.0879,118.0879,117.9612,117.9974,10285.0
2021-06-28 10:35:00,130.39,130.43,130.27,130.28,8408.0,117.9974,118.0336,117.8888,117.8978,8408.0
2021-06-28 10:40:00,130.32,130.35,130.25,130.29,4014.0,117.934,117.9612,117.8707,117.9069,4014.0
2021-06-28 10:45:00,130.28,130.45,130.27,130.36,4427.0,117.8978,118.0517,117.8888,117.9702,4427.0
2021-06-28 10:50:00,130.42,130.54,130.42,130.51,2737.0,118.0245,118.1331,118.0245,118.106,2737.0
2021-06-28 10:55:00,130.57,130.57,130.34,130.36,3502.0,118.1603,118.1603,117.9521,117.9702,3502.0
2021-06-28 11:00:00,130.32,130.36,130.24,130.32,4564.0,117.934,117.9702,117.8616,117.934,4564.0
2021-06-28 11:05:00,130.43,130.43,130.35,130.35,5371.0,118.0336,118.0336,117.9612,117.9612,5371.0
2021-06-28 11:10:00,130.32,130.34,130.14,130.2,6882.0,117.934,117.9521,117.7711,117.8254,6882.0
2021-06-28 11:15:00,130.17,130.17,129.93,130.02,9519.0,117.7983,117.7983,117.5811,117.6625,9519.0
2021-06-28 11:20:00,130.0,130.0,129.84,129.84,8012.0,117.6445,117.6445,117.4997,117.4997,8012.0
2021-06-28 11:25:00,129.86,129.93,129.63,129.65,4839.0,117.5178,117.5811,117.3096,117.3277,4839.0
2021-06-28 11:30:00,129.59,129.67,129.55,129.63,5291.0,117.2734,117.3458,117.2372,117.3096,5291.0
2021-06-28 11:35:00,129.61,129.7,129.61,129.69,1598.0,117.2915,117.373,117.2915,117.3639,1598.0
2021-06-28 11:40:00,129.68,129.69,129.58,129.65,7518.0,117.3549,117.3639,117.2644,117.3277,7518.0
2021-06-28 11:45:00,129.66,129.75,129.61,129.75,3889.0,117.3368,117.4182,117.2915,117.4182,3889.0
2021-06-28 11:50:00,129.8,129.83,129.67,129.67,7739.0,117.4635,117.4906,117.3458,117.3458,7739.0
2021-06-28 11:55:00,129.65,129.78,129.63,129.78,5233.0,117.3277,117.4454,117.3096,117.4454,5233.0
2021-06-28 12:00:00,129.8,129.9,129.74,129.75,3938.0,117.4635,117.554,117.4092,117.4182,3938.0
2021-06-28 12:05:00,129.75,129.77,129.57,129.61,3902.0,117.4182,117.4363,117.2553,117.2915,3902.0
2021-06-28 12:10:00,129.63,129.72,129.61,129.72,6292.0,117.3096,117.3911,117.2915,117.3911,6292.0
2021-06-28 12:15:00,129.72,129.75,129.63,129.65,4248.0,117.3911,117.4182,117.3096,117.3277,4248.0
2021-06-28 12:20:00,129.63,129.63,129.4,129.45,7418.0,117.3096,117.3096,117.1015,117.1467,7418.0
2021-06-28 12:25:00,129.45,129.45,129.15,129.15,3541.0,117.1467,117.1467,116.8752,116.8752,3541.0
2021-06-28 12:30:00,129.15,129.33,129.1,129.27,10930.0,116.8752,117.0381,116.83,116.9838,10930.0
2021-06-28 12:35:00,129.27,129.38,129.22,129.33,7525.0,116.9838,117.0834,116.9386,117.0381,7525.0
2021-06-28 12:40:00,129.31,129.33,129.28,129.33,3398.0,117.02,117.0381,116.9929,117.0381,3398.0
2021-06-28 12:45:00,129.34,129.49,129.31,129.45,6215.0,117.0472,117.1829,117.02,117.1467,6215.0
2021-06-28 12:50:00,129.45,129.49,129.39,129.41,3448.0,117.1467,117.1829,117.0924,117.1105,3448.0
2021-06-28 12:55:00,129.43,129.45,129.38,129.42,2046.0,117.1286,117.1467,117.0834,117.1196,2046.0
2021-06-28 13:00:00,129.4,129.41,129.34,129.37,3518.0,117.1015,117.1105,117.0472,117.0743,3518.0
2021-06-28 13:05:00,129.39,129.61,129.38,129.59,6663.0,117.0924,117.2915,117.0834,117.2734,6663.0
2021-06-28 13:10:00,129.59,129.59,129.43,129.5,4083.0,117.2734,117.2734,117.1286,117.192,4083.0
2021-06-28 13:15:00,129.52,129.55,129.5,129.53,3296.0,117.2101,117.2372,117.192,117.2191,3296.0
2021-06-28 13:20:00,129.56,129.65,129.56,129.59,2559.0,117.2463,117.3277,117.2463,117.2734,2559.0
2021-06-28 13:25:00,129.58,129.58,129.53,129.58,4134.0,117.2644,117.2644,117.2191,117.2644,4134.0
2021-06-28 13:30:00,129.52,129.57,129.46,129.56,4923.0,117.2101,117.2553,117.1558,117.2463,4923.0
2021-06-28 13:35:00,129.56,129.6,129.52,129.58,4200.0,117.2463,117.2825,117.2101,117.2644,4200.0
2021-06-28 13:40:00,129.61,129.73,129.61,129.73,3438.0,117.2915,117.4001,117.2915,117.4001,3438.0
2021-06-28 13:45:00,129.73,129.73,129.66,129.73,2594.0,117.4001,117.4001,117.3368,117.4001,2594.0
2021-06-28 13:50:00,129.75,129.76,129.69,129.75,4098.0,117.4182,117.4273,117.3639,117.4182,4098.0
2021-06-28 13:55:00,129.74,129.8,129.71,129.8,2638.0,117.4092,117.4635,117.382,117.4635,2638.0
2021-06-28 14:00:00,129.81,129.91,129.8,129.86,7376.0,117.4725,117.563,117.4635,117.5178,7376.0
2021-06-28 14:05:00,129.82,129.88,129.78,129.85,5332.0,117.4816,117.5359,117.4454,117.5087,5332.0
2021-06-28 14:10:00,129.85,129.87,129.82,129.86,4424.0,117.5087,117.5268,117.4816,117.5178,4424.0
2021-06-28 14:15:00,129.86,129.89,129.81,129.86,5528.0,117.5178,117.5449,117.4725,117.5178,5528.0
2021-06-28 14:20:00,129.87,129.92,129.87,129.87,3707.0,117.5268,117.5721,117.5268,117.5268,3707.0
2021-06-28 14:25:00,129.89,129.94,129.88,129.92,6898.0,117.5449,117.5902,117.5359,117.5721,6898.0
2021-06-28 14:30:00,129.93,129.95,129.89,129.91,8809.0,117.5811,117.5992,117.5449,117.563,8809.0
2021-06-28 14:35:00,129.89,129.89,129.82,129.84,5749.0,117.5449,117.5449,117.4816,117.4997,5749.0
2021-06-28 14:40:00,129.84,129.87,129.73,129.76,7710.0,117.4997,117.5268,117.4001,117.4273,7710.0
2021-06-28 14:45:00,129.78,129.78,129.71,129.77,3330.0,117.4454,117.4454,117.382,117.4363,3330.0
2021-06-28 14:50:00,129.78,129.78,129.49,129.54,6598.0,117.4454,117.4454,117.1829,117.2282,6598.0
2021-06-28 14:55:00,129.54,129.58,129.47,129.47,7163.0,117.2282,117.2644,117.1648,117.1648,7163.0
2021-06-28 15:00:00,129.47,129.57,129.38,129.42,6028.0,117.1648,117.2553,117.0834,117.1196,6028.0
2021-06-28 15:05:00,129.4,129.41,129.33,129.37,4965.0,117.1015,117.1105,117.0381,117.0743,4965.0
2021-06-28 15:10:00,129.37,129.5,129.23,129.47,6174.0,117.0743,117.192,116.9476,117.1648,6174.0
2021-06-28 15:15:00,129.47,129.48,129.41,129.45,5712.0,117.1648,117.1739,117.1105,117.1467,5712.0
2021-06-28 15:20:00,129.46,129.62,129.46,129.62,6430.0,117.1558,117.3006,117.1558,117.3006,6430.0
2021-06-28 15:25:00,129.61,129.69,129.61,129.62,8926.0,117.2915,117.3639,117.2915,117.3006,8926.0
2021-06-28 15:30:00,129.64,129.71,129.62,129.71,15228.0,117.3187,117.382,117.3006,117.382,15228.0
2021-06-28 15:35:00,129.71,129.76,129.67,129.72,10180.0,117.382,117.4273,117.3458,117.3911,10180.0
2021-06-28 15:40:00,129.73,129.83,129.73,129.81,13918.0,117.4001,117.4906,117.4001,117.4725,13918.0
2021-06-28 15:45:00,129.82,129.84,129.73,129.81,14410.0,117.4816,117.4997,117.4001,117.4725,14410.0
2021-06-28 15:50:00,129.83,129.99,129.83,129.83,25221.0,117.4906,117.6354,117.4906,117.4906,25221.0
2021-06-28 15:55:00,129.85,129.95,129.72,129.74,76335.0,117.5087,117.5992,117.3911,117.4092,76335.0
2021-06-29 09:30:00,129.64,130.7,129.64,130.53,35739.0,117.3187,118.2779,117.3187,118.1241,35739.0
2021-06-29 09:35:00,130.55,130.61,130.14,130.24,4805.0,118.1422,118.1965,117.7711,117.8616,4805.0
2021-06-29 09:40:00,130.23,130.29,129.96,129.97,4000.0,117.8526,117.9069,117.6083,117.6173,4000.0
2021-06-29 09:45:00,130.08,130.25,130.02,130.1,7958.0,117.7168,117.8707,117.6625,117.7349,7958.0
2021-06-29 09:50:00,130.27,130.55,130.24,130.33,6231.0,117.8888,118.1422,117.8616,117.9431,6231.0
2021-06-29 09:55:00,130.28,130.42,130.14,130.28,5858.0,117.8978,118.0245,117.7711,117.8978,5858.0
2021-06-29 10:00:00,130.32,130.42,130.03,130.19,10426.0,117.934,118.0245,117.6716,117.8164,10426.0
2021-06-29 10:05:00,130.23,130.41,130.2,130.31,13376.0,117.8526,118.0155,117.8254,117.925,13376.0
2021-06-29 10:10:00,130.28,130.51,130.26,130.37,4023.0,117.8978,118.106,117.8797,117.9793,4023.0
2021-06-29 10:15:00,130.35,130.45,130.18,130.24,11289.0,117.9612,118.0517,117.8073,117.8616,11289.0
2021-06-29 10:20:00,130.24,130.33,130.19,130.22,5465.0,117.8616,117.9431,117.8164,117.8435,5465.0
2021-06-29 10:25:00,130.23,130.28,130.1,130.11,10109.0,117.8526,117.8978,117.7349,117.744,10109.0
2021-06-29 10:30:00,130.12,130.31,130.12,130.29,7149.0,117.753,117.925,117.753,117.9069,7149.0
2021-06-29 10:35:00,130.34,130.41,130.16,130.16,6545.0,117.9521,118.0155,117.7892,117.7892,6545.0
2021-06-29 10:40:00,130.17,130.25,130.03,130.03,4419.0,117.7983,117.8707,117.6716,117.6716,4419.0
2021-06-29 10:45:00,130.03,130.04,129.91,130.0,8720.0,117.6716,117.6806,117.563,117.6445,8720.0
2021-06-29 10:50:00,129.97,130.16,129.9,130.16,8994.0,117.6173,117.7892,117.554,117.7892,8994.0
2021-06-29 10:55:00,130.15,130.2,130.04,130.11,5336.0,117.7802,117.8254,117.6806,117.744,5336.0
2021-06-29 11:00:00,130.18,130.28,130.08,130.18,4960.0,117.8073,117.8978,117.7168,117.8073,4960.0
2021-06-29 11:05:00,130.18,130.18,130.02,130.13,11486.0,117.8073,117.8073,117.6625,117.7621,11486.0
2021-06-29 11:10:00,130.13,130.19,129.96,130.05,11896.0,117.7621,117.8164,117.6083,117.6897,11896.0
2021-06-29 11:15:00,130.0,130.19,130.0,130.18,2901.0,117.6445,117.8164,117.6445,117.8073,2901.0
2021-06-29 11:20:00,130.16,130.2,130.1,130.12,6551.0,117.7892,117.8254,117.7349,117.753,6551.0
2021-06-29 11:25:00,130.12,130.12,129.96,130.07,6372.0,117.753,117.753,117.6083,117.7078,6372.0
2021-06-29 11:30:00,130.01,130.06,129.91,129.97,5925.0,117.6535,117.6987,117.563,117.6173,5925.0
2021-06-29 11:35:00,129.97,129.98,129.76,129.95,28830.0,117.6173,117.6264,117.4273,117.5992,28830.0
2021-06-29 11:40:00,129.93,130.0,129.9,129.95,7005.0,117.5811,117.6445,117.554,117.5992,7005.0
2021-06-29 11:45:00,129.96,130.04,129.9,129.96,4609.0,117.6083,117.6806,117.554,117.6083,4609.0
2021-06-29 11:50:00,129.9,130.07,129.9,130.0,8084.0,117.554,117.7078,117.554,117.6445,8084.0
2021-06-29 11:55:00,130.0,130.2,129.97,129.97,34306.0,117.6445,117.8254,117.6173,117.6173,34306.0
2021-06-29 12:00:00,129.97,130.05,129.94,129.94,8192.0,117.6173,117.6897,117.5902,117.5902,8192.0
2021-06-29 12:05:00,129.94,129.98,129.87,129.87,5970.0,117.5902,117.6264,117.5268,117.5268,5970.0
2021-06-29 12:10:00,129.92,129.92,129.82,129.9,4904.0,117.5721,117.5721,117.4816,117.554,4904.0
2021-06-29 12:15:00,129.9,129.91,129.82,129.83,6047.0,117.554,117.563,117.4816,117.4906,6047.0
2021-06-29 12:20:00,129.81,129.91,129.76,129.77,7725.0,117.4725,117.563,117.4273,117.4363,7725.0
2021-06-29 12:25:00,129.78,129.81,129.76,129.81,14921.0,117.4454,117.4725,117.4273,117.4725,14921.0
2021-06-29 12:30:00,129.81,129.84,129.77,129.78,8052.0,117.4725,117.4997,117.4363,117.4454,8052.0
2021-06-29 12:35:00,129.77,129.84,129.75,129.81,6711.0,117.4363,117.4997,117.4182,117.4725,6711.0
2021-06-29 12:40:00,129.82,129.84,129.75,129.75,4301.0,117.4816,117.4997,117.4182,117.4182,4301.0
2021-06-29 12:45:00,129.75,129.75,129.69,129.74,3462.0,117.4182,117.4182,117.3639,117.4092,3462.0
2021-06-29 12:50:00,129.7,129.7,129.67,129.68,3473.0,117.373,117.373,117.3458,117.3549,3473.0
2021-06-29 12:55:00,129.64,129.74,129.64,129.74,5384.0,117.3187,117.4092,117.3187,117.4092,5384.0
2021-06-29 13:00:00,129.75,129.76,129.65,129.72,4366.0,117.4182,117.4273,117.3277,117.3911,4366.0
2021-06-29 13:05:00,129.71,129.75,129.68,129.71,6179.0,117.382,117.4182,117.3549,117.382,6179.0
2021-06-29 13:10:00,129.68,129.68,129.58,129.63,4088.0,117.3549,117.3549,117.2644,117.3096,4088.0
2021-06-29 13:15:00,129.62,129.63,129.59,129.63,3133.0,117.3006,117.3096,117.2734,117.3096,3133.0
2021-06-29 13:20:00,129.63,129.63,129.29,129.36,17852.0,117.3096,117.3096,117.0019,117.0653,17852.0
2021-06-29 13:25:00,129.38,129.55,129.37,129.48,5630.0,117.0834,117.2372,117.0743,117.1739,5630.0
2021-06-29 13:30:00,129.49,129.61,129.39,129.46,6460.0,117.1829,117.2915,117.0924,117.1558,6460.0
2021-06-29 13:35:00,129.44,129.48,129.4,129.43,2307.0,117.1377,117.1739,117.1015,117.1286,2307.0
2021-06-29 13:40:00,129.44,129.48,129.34,129.37,6988.0,117.1377,117.1739,117.0472,117.0743,6988.0
2021-06-29 13:45:00,129.38,129.39,129.28,129.3,6788.0,117.0834,117.0924,116.9929,117.011,6788.0
2021-06-29 13:50:00,129.3,129.43,129.28,129.37,4632.0,117.011,117.1286,116.9929,117.0743,4632.0
2021-06-29 13:55:00,129.4,129.45,129.35,129.44,6194.0,117.1015,117.1467,117.0562,117.1377,6194.0
2021-06-29 14:00:00,129.41,129.42,129.3,129.38,10939.0,117.1105,117.1196,117.011,117.0834,10939.0
2021-06-29 14:05:00,129.36,129.46,129.33,129.44,3217.0,117.0653,117.1558,117.0381,117.1377,3217.0
2021-06-29 14:10:00,129.45,129.52,129.35,129.35,8272.0,117.1467,117.2101,117.0562,117.0562,8272.0
2021-06-29 14:15:00,129.43,129.45,129.34,129.41,4322.0,117.1286,117.1467,117.0472,117.1105,4322.0
2021-06-29 14:20:00,129.43,129.45,129.36,129.39,3709.0,117.1286,117.1467,117.0653,117.0924,3709.0
2021-06-29 14:25:00,129.41,129.45,129.39,129.39,4982.0,117.1105,117.1467,117.0924,117.0924,4982.0
2021-06-29 14:30:00,129.39,129.41,129.29,129.3,5446.0,117.0924,117.1105,117.0019,117.011,5446.0
2021-06-29 14:35:00,129.34,129.35,129.26,129.28,4058.0,117.0472,117.0562,116.9748,116.9929,4058.0
2021-06-29 14:40:00,129.26,129.3,129.24,129.28,3742.0,116.9748,117.011,116.9567,116.9929,3742.0
2021-06-29 14:45:00,129.26,129.35,129.25,129.34,9224.0,116.9748,117.0562,116.9657,117.0472,9224.0
2021-06-29 14:50:00,129.33,129.45,129.33,129.45,6370.0,117.0381,117.1467,117.0381,117.1467,6370.0
2021-06-29 14:55:00,129.45,129.53,129.38,129.47,10426.0,117.1467,117.2191,117.0834,117.1648,10426.0
2021-06-29 15:00:00,129.5,129.55,129.47,129.51,6694.0,117.192,117.2372,117.1648,117.201,6694.0
2021-06-29 15:05:00,129.52,129.61,129.51,129.54,12272.0,117.2101,117.2915,117.201,117.2282,12272.0
2021-06-29 15:10:00,129.53,129.7,129.52,129.67,11546.0,117.2191,117.373,117.2101,117.3458,11546.0
2021-06-29 15:15:00,129.65,129.7,129.55,129.64,6290.0,117.3277,117.373,117.2372,117.3187,6290.0
2021-06-29 15:20:00,129.65,129.65,129.54,129.6,4977.0,117.3277,117.3277,117.2282,117.2825,4977.0
2021-06-29 15:25:00,129.59,129.67,129.58,129.67,5611.0,117.2734,117.3458,117.2644,117.3458,5611.0
2021-06-29 15:30:00,129.65,129.65,129.52,129.53,8518.0,117.3277,117.3277,117.2101,117.2191,8518.0
2021-06-29 15:35:00,129.52,129.54,129.42,129.53,9213.0,117.2101,117.2282,117.1196,117.2191,9213.0
2021-06-29 15:40:00,129.54,129.54,129.45,129.48,8100.0,117.2282,117.2282,117.1467,117.1739,8100.0
2021-06-29 15:45:00,129.49,129.5,129.39,129.45,11975.0,117.1829,117.192,117.0924,117.1467,11975.0
2021-06-29 15:50:00,129.45,129.6,129.45,129.6,22391.0,117.1467,117.2825,117.1467,117.2825,22391.0
2021-06-29 15:55:00,129.58,129.7,129.55,129.58,42713.0,117.2644,117.373,117.2372,117.2644,42713.0
2021-06-30 09:30:00,129.83,130.06,129.57,129.99,22211.0,117.4906,117.6987,117.2553,117.6354,22211.0
2021-06-30 09:35:00,129.78,130.0,129.77,129.94,7175.0,117.4454,117.6445,117.4363,117.5902,7175.0
2021-06-30 09:40:00,129.9,129.93,129.73,129.74,9537.0,117.554,117.5811,117.4001,117.4092,9537.0
2021-06-30 09:45:00,129.73,129.73,129.29,129.45,3675.0,117.4001,117.4001,117.0019,117.1467,3675.0
2021-06-30 09:50:00,129.49,129.73,129.46,129.54,2927.0,117.1829,117.4001,117.1558,117.2282,2927.0
2021-06-30 09:55:00,129.56,129.74,129.52,129.62,5736.0,117.2463,117.4092,117.2101,117.3006,5736.0
2021-06-30 10:00:00,129.59,129.68,129.31,129.31,9780.0,117.2734,117.3549,117.02,117.02,9780.0
2021-06-30 10:05:00,129.4,129.58,129.37,129.55,5866.0,117.1015,117.2644,117.0743,117.2372,5866.0
2021-06-30 10:10:00,129.55,129.75,129.55,129.74,3525.0,117.2372,117.4182,117.2372,117.4092,3525.0
2021-06-30 10:15:00,129.71,129.73,129.51,129.58,8351.0,117.382,117.4001,117.201,117.2644,8351.0
2021-06-30 10:20:00,129.61,129.7,129.52,129.53,6111.0,117.2915,117.373,117.2101,117.2191,6111.0
2021-06-30 10:25:00,129.57,129.62,129.48,129.52,1800.0,117.2553,117.3006,117.1739,117.2101,1800.0
2021-06-30 10:30:00,129.58,129.77,129.52,129.69,6750.0,117.2644,117.4363,117.2101,117.3639,6750.0
2021-06-30 10:35:00,129.69,129.82,129.67,129.79,7941.0,117.3639,117.4816,117.3458,117.4544,7941.0
2021-06-30 10:40:00,129.83,129.86,129.73,129.79,6877.0,117.4906,117.5178,117.4001,117.4544,6877.0
2021-06-30 10:45:00,129.8,129.95,129.72,129.93,7741.0,117.4635,117.5992,117.3911,117.5811,7741.0
2021-06-30 10:50:00,129.97,130.0,129.73,129.81,6971.0,117.6173,117.6445,117.4001,117.4725,6971.0
2021-06-30 10:55:00,129.71,129.88,129.7,129.86,5150.0,117.382,117.5359,117.373,117.5178,5150.0
2021-06-30 11:00:00,129.85,129.86,129.64,129.64,3352.0,117.5087,117.5178,117.3187,117.3187,3352.0
2021-06-30 11:05:00,129.61,129.64,129.51,129.56,10660.0,117.2915,117.3187,117.201,117.2463,10660.0
2021-06-30 11:10:00,129.55,129.57,129.5,129.52,11435.0,117.2372,117.2553,117.192,117.2101,11435.0
2021-06-30 11:15:00,129.51,129.58,129.43,129.56,12184.0,117.201,117.2644,117.1286,117.2463,12184.0
2021-06-30 11:20:00,129.57,129.69,129.55,129.69,4893.0,117.2553,117.3639,117.2372,117.3639,4893.0
2021-06-30 11:25:00,129.66,129.73,129.64,129.73,8085.0,117.3368,117.4001,117.3187,117.4001,8085.0
2021-06-30 11:30:00,129.73,129.77,129.64,129.65,14201.0,117.4001,117.4363,117.3187,117.3277,14201.0
2021-06-30 11:35:00,129.71,129.82,129.67,129.79,4228.0,117.382,117.4816,117.3458,117.4544,4228.0
2021-06-30 11:40:00,129.79,129.9,129.69,129.85,5680.0,117.4544,117.554,117.3639,117.5087,5680.0
2021-06-30 11:45:00,129.84,129.94,129.78,129.83,7808.0,117.4997,117.5902,117.4454,117.4906,7808.0
2021-06-30 11:50:00,129.85,129.86,129.8,129.84,5032.0,117.5087,117.5178,117.4635,117.4997,5032.0
2021-06-30 11:55:00,129.8,129.86,129.8,129.81,11600.0,117.4635,117.5178,117.4635,117.4725,11600.0
2021-06-30 12:00:00,129.81,129.87,129.78,129.84,2220.0,117.4725,117.5268,117.4454,117.4997,2220.0
2021-06-30 12:05:00,129.83,129.84,129.73,129.73,3076.0,117.4906,117.4997,117.4001,117.4001,3076.0
2021-06-30 12:10:00,129.74,129.86,129.74,129.84,4147.0,117.4092,117.5178,117.4092,117.4997,4147.0
2021-06-30 12:15:00,129.82,129.83,129.77,129.78,3363.0,117.4816,117.4906,117.4363,117.4454,3363.0
2021-06-30 12:20:00,129.75,129.88,129.74,129.88,4549.0,117.4182,117.5359,117.4092,117.5359,4549.0
2021-06-30 12:25:00,129.89,129.95,129.83,129.86,5868.0,117.5449,117.5992,117.4906,117.5178,5868.0
2021-06-30 12:30:00,129.88,129.97,129.88,129.94,19866.0,117.5359,117.6173,117.5359,117.5902,19866.0
2021-06-30 12:35:00,129.93,130.0,129.89,129.89,4588.0,117.5811,117.6445,117.5449,117.5449,4588.0
2021-06-30 12:40:00,129.9,130.02,129.89,130.01,7889.0,117.554,117.6625,117.5449,117.6535,7889.0
2021-06-30 12:45:00,129.98,130.05,129.95,129.98,5427.0,117.6264,117.6897,117.5992,117.6264,5427.0
2021-06-30 12:50:00,129.97,129.99,129.9,129.95,3500.0,117.6173,117.6354,117.554,117.5992,3500.0
2021-06-30 12:55:00,129.93,129.93,129.84,129.87,3599.0,117.5811,117.5811,117.4997,117.5268,3599.0
2021-06-30 13:00:00,129.76,129.78,129.64,129.72,11738.0,117.4273,117.4454,117.3187,117.3911,11738.0
2021-06-30 13:05:00,129.69,129.81,129.69,129.75,8399.0,117.3639,117.4725,117.3639,117.4182,8399.0
2021-06-30 13:10:00,129.72,129.77,129.65,129.65,3554.0,117.3911,117.4363,117.3277,117.3277,3554.0
2021-06-30 13:15:00,129.66,129.68,129.55,129.55,6530.0,117.3368,117.3549,117.2372,117.2372,6530.0
2021-06-30 13:20:00,129.5,129.56,129.47,129.54,13298.0,117.192,117.2463,117.1648,117.2282,13298.0
2021-06-30 13:25:00,129.53,129.56,129.44,129.46,13532.0,117.2191,117.2463,117.1377,117.1558,13532.0
2021-06-30 13:30:00,129.47,129.48,129.38,129.39,8093.0,117.1648,117.1739,117.0834,117.0924,8093.0
2021-06-30 13:35:00,129.41,129.45,129.32,129.44,4883.0,117.1105,117.1467,117.0291,117.1377,4883.0
2021-06-30 13:40:00,129.43,129.47,129.33,129.44,4548.0,117.1286,117.1648,117.0381,117.1377,4548.0
2021-06-30 13:45:00,129.48,129.5,129.38,129.4,6792.0,117.1739,117.192,117.0834,117.1015,6792.0
2021-06-30 13:50:00,129.38,129.47,129.38,129.47,5667.0,117.0834,117.1648,117.0834,117.1648,5667.0
2021-06-30 13:55:00,129.46,129.47,129.37,129.43,3900.0,117.1558,117.1648,117.0743,117.1286,3900.0
2021-06-30 14:00:00,129.4,129.55,129.38,129.55,3764.0,117.1015,117.2372,117.0834,117.2372,3764.0
2021-06-30 14:05:00,129.55,129.72,129.53,129.71,11816.0,117.2372,117.3911,117.2191,117.382,11816.0
2021-06-30 14:10:00,129.72,129.79,129.66,129.77,9548.0,117.3911,117.4544,117.3368,117.4363,9548.0
2021-06-30 14:15:00,129.76,129.9,129.76,129.87,9169.0,117.4273,117.554,117.4273,117.5268,9169.0
2021-06-30 14:20:00,129.93,130.1,129.91,130.08,10346.0,117.5811,117.7349,117.563,117.7168,10346.0
2021-06-30 14:25:00,130.12,130.27,130.08,130.13,8760.0,117.753,117.8888,117.7168,117.7621,8760.0
2021-06-30 14:30:00,130.14,130.21,130.02,130.05,17676.0,117.7711,117.8345,117.6625,117.6897,17676.0
2021-06-30 14:35:00,130.04,130.08,129.88,129.97,5692.0,117.6806,117.7168,117.5359,117.6173,5692.0
2021-06-30 14:40:00,129.98,130.03,129.97,130.0,5920.0,117.6264,117.6716,117.6173,117.6445,5920.0
2021-06-30 14:45:00,130.0,130.03,129.94,130.0,4838.0,117.6445,117.6716,117.5902,117.6445,4838.0
2021-06-30 14:50:00,130.0,130.07,130.0,130.05,5375.0,117.6445,117.7078,117.6445,117.6897,5375.0
2021-06-30 14:55:00,130.06,130.25,130.06,130.24,3925.0,117.6987,117.8707,117.6987,117.8616,3925.0
2021-06-30 15:00:00,130.21,130.21,130.08,130.11,5061.0,117.8345,117.8345,117.7168,117.744,5061.0
2021-06-30 15:05:00,130.07,130.08,129.91,129.97,8055.0,117.7078,117.7168,117.563,117.6173,8055.0
2021-06-30 15:10:00,129.97,130.19,129.9,130.17,13504.0,117.6173,117.8164,117.554,117.7983,13504.0
2021-06-30 15:15:00,130.16,130.31,130.16,130.26,13488.0,117.7892,117.925,117.7892,117.8797,13488.0
2021-06-30 15:20:00,130.3,130.51,130.3,130.47,13796.0,117.9159,118.106,117.9159,118.0698,13796.0
2021-06-30 15:25:00,130.45,130.51,130.32,130.36,12467.0,118.0517,118.106,117.934,117.9702,12467.0
2021-06-30 15:30:00,130.32,130.39,130.23,130.32,15386.0,117.934,117.9974,117.8526,117.934,15386.0
2021-06-30 15:35:00,130.34,130.53,130.26,130.49,8785.0,117.9521,118.1241,117.8797,118.0879,8785.0
2021-06-30 15:40:00,130.49,130.49,130.3,130.33,8814.0,118.0879,118.0879,117.9159,117.9431,8814.0
2021-06-30 15:45:00,130.37,130.42,130.32,130.33,12241.0,117.9793,118.0245,117.934,117.9431,12241.0
2021-06-30 15:50:00,130.35,130.53,130.32,130.48,27715.0,117.9612,118.1241,117.934,118.0788,27715.0
2021-06-30 15:55:00,130.51,130.62,130.43,130.44,54039.0,118.106,118.2055,118.0336,118.0426,54039.0
2021-07-01 09:30:00,131.01,131.19,130.85,130.95,34780.0,118.5585,118.7213,118.4137,118.5042,34780.0
2021-07-01 09:35:00,130.9,130.9,130.57,130.66,7894.0,118.4589,118.4589,118.1603,118.2417,7894.0
2021-07-01 09:40:00,130.59,131.17,130.59,131.14,7775.0,118.1784,118.7033,118.1784,118.6761,7775.0
2021-07-01 09:45:00,131.22,131.24,130.91,130.95,5612.0,118.7485,118.7666,118.468,118.5042,5612.0
2021-07-01 09:50:00,131.0,131.16,130.87,131.15,5821.0,118.5494,118.6942,118.4318,118.6852,5821.0
2021-07-01 09:55:00,131.13,131.18,131.0,131.18,5277.0,118.6671,118.7123,118.5494,118.7123,5277.0
2021-07-01 10:00:00,131.14,131.31,131.06,131.2,13382.0,118.6761,118.8299,118.6037,118.7304,13382.0
2021-07-01 10:05:00,131.16,131.34,131.13,131.23,5024.0,118.6942,118.8571,118.6671,118.7575,5024.0
2021-07-01 10:10:00,131.22,131.36,131.14,131.32,6322.0,118.7485,118.8752,118.6761,118.839,6322.0
2021-07-01 10:15:00,131.32,131.44,131.3,131.42,7587.0,118.839,118.9476,118.8209,118.9295,7587.0
2021-07-01 10:20:00,131.46,131.49,131.17,131.17,12567.0,118.9657,118.9928,118.7033,118.7033,12567.0
2021-07-01 10:25:00,131.13,131.24,131.13,131.16,3875.0,118.6671,118.7666,118.6671,118.6942,3875.0
2021-07-01 10:30:00,131.18,131.27,131.13,131.22,6145.0,118.7123,118.7937,118.6671,118.7485,6145.0
2021-07-01 10:35:00,131.24,131.24,131.04,131.16,8180.0,118.7666,118.7666,118.5856,118.6942,8180.0
2021-07-01 10:40:00,131.14,131.37,131.1,131.37,6085.0,118.6761,118.8842,118.6399,118.8842,6085.0
2021-07-01 10:45:00,131.37,131.49,131.36,131.48,7313.0,118.8842,118.9928,118.8752,118.9838,7313.0
2021-07-01 10:50:00,131.47,131.61,131.42,131.45,6675.0,118.9747,119.1014,118.9295,118.9566,6675.0
2021-07-01 10:55:00,131.44,131.49,131.37,131.37,3778.0,118.9476,118.9928,118.8842,118.8842,3778.0
2021-07-01 11:00:00,131.4,131.6,131.39,131.59,5160.0,118.9114,119.0924,118.9023,119.0833,5160.0
2021-07-01 11:05:00,131.63,131.76,131.6,131.72,6088.0,119.1195,119.2372,119.0924,119.201,6088.0
2021-07-01 11:10:00,131.72,131.87,131.71,131.81,6826.0,119.201,119.3367,119.1919,119.2824,6826.0
2021-07-01 11:15:00,131.83,131.87,131.72,131.85,15871.0,119.3005,119.3367,119.201,119.3186,15871.0
2021-07-01 11:20:00,131.82,131.92,131.72,131.92,6663.0,119.2915,119.382,119.201,119.382,6663.0
2021-07-01 11:25:00,131.92,132.04,131.81,131.96,11453.0,119.382,119.4906,119.2824,119.4182,11453.0
2021-07-01 11:30:00,132.0,132.14,131.98,132.14,11617.0,119.4544,119.5811,119.4363,119.5811,11617.0
2021-07-01 11:35:00,132.14,132.27,132.13,132.25,8797.0,119.5811,119.6987,119.572,119.6806,8797.0
2021-07-01 11:40:00,132.25,132.28,131.92,132.13,22880.0,119.6806,119.7078,119.382,119.572,22880.0
2021-07-01 11:45:00,132.09,132.2,132.09,132.17,4021.0,119.5358,119.6354,119.5358,119.6082,4021.0
2021-07-01 11:50:00,132.2,132.23,132.08,132.13,11050.0,119.6354,119.6625,119.5268,119.572,11050.0
2021-07-01 11:55:00,132.11,132.23,132.04,132.06,18139.0,119.5539,119.6625,119.4906,119.5087,18139.0
2021-07-01 12:00:00,132.1,132.12,131.94,132.05,8289.0,119.5449,119.563,119.4001,119.4996,8289.0
2021-07-01 12:05:00,132.08,132.11,131.95,131.99,4665.0,119.5268,119.5539,119.4091,119.4453,4665.0
2021-07-01 12:10:00,132.01,132.06,131.94,132.06,14528.0,119.4634,119.5087,119.4001,119.5087,14528.0
2021-07-01 12:15:00,132.02,132.21,132.02,132.19,9575.0,119.4725,119.6444,119.4725,119.6263,9575.0
2021-07-01 12:20:00,132.22,132.33,132.2,132.23,10552.0,119.6535,119.753,119.6354,119.6625,10552.0
2021-07-01 12:25:00,132.27,132.28,132.09,132.17,5482.0,119.6987,119.7078,119.5358,119.6082,5482.0
2021-07-01 12:30:00,132.19,132.36,132.17,132.31,13361.0,119.6263,119.7801,119.6082,119.7349,13361.0
2021-07-01 12:35:00,132.35,132.43,132.34,132.41,5783.0,119.7711,119.8435,119.7621,119.8254,5783.0
2021-07-01 12:40:00,132.4,132.68,132.39,132.53,13047.0,119.8163,120.0697,119.8073,119.934,13047.0
2021-07-01 12:45:00,132.55,132.69,132.55,132.65,5953.0,119.9521,120.0788,119.9521,120.0426,5953.0
2021-07-01 12:50:00,132.67,132.72,132.6,132.61,6481.0,120.0607,120.1059,119.9973,120.0064,6481.0
2021-07-01 12:55:00,132.63,132.71,132.63,132.71,5111.0,120.0245,120.0969,120.0245,120.0969,5111.0
2021-07-01 13:00:00,132.7,132.74,132.68,132.7,3266.0,120.0878,120.124,120.0697,120.0878,3266.0
2021-07-01 13:05:00,132.72,132.74,132.65,132.74,8712.0,120.1059,120.124,120.0426,120.124,8712.0
2021-07-01 13:10:00,132.72,132.98,132.71,132.97,9139.0,120.1059,120.3412,120.0969,120.3322,9139.0
2021-07-01 13:15:00,132.99,133.25,132.95,133.25,17845.0,120.3503,120.5856,120.3141,120.5856,17845.0
2021-07-01 13:20:00,133.21,133.32,133.12,133.22,15513.0,120.5494,120.6489,120.4679,120.5584,15513.0
2021-07-01 13:25:00,133.24,133.38,133.2,133.37,14805.0,120.5765,120.7032,120.5403,120.6942,14805.0
2021-07-01 13:30:00,133.38,133.44,133.26,133.34,14933.0,120.7032,120.7575,120.5946,120.667,14933.0
2021-07-01 13:35:00,133.34,133.36,133.21,133.32,8297.0,120.667,120.6851,120.5494,120.6489,8297.0
2021-07-01 13:40:00,133.34,133.5,133.32,133.49,10865.0,120.667,120.8118,120.6489,120.8028,10865.0
2021-07-01 13:45:00,133.48,133.51,133.42,133.48,8421.0,120.7937,120.8209,120.7394,120.7937,8421.0
2021-07-01 13:50:00,133.48,133.61,133.43,133.61,11760.0,120.7937,120.9113,120.7485,120.9113,11760.0
2021-07-01 13:55:00,133.58,133.68,133.48,133.56,8405.0,120.8842,120.9747,120.7937,120.8661,8405.0
2021-07-01 14:00:00,133.56,133.61,133.48,133.56,10978.0,120.8661,120.9113,120.7937,120.8661,10978.0
2021-07-01 14:05:00,133.54,133.54,133.31,133.34,7821.0,120.848,120.848,120.6399,120.667,7821.0
2021-07-01 14:10:00,133.36,133.51,133.29,133.41,20996.0,120.6851,120.8209,120.6218,120.7304,20996.0
2021-07-01 14:15:00,133.43,133.47,133.39,133.44,11065.0,120.7485,120.7847,120.7123,120.7575,11065.0
2021-07-01 14:20:00,133.44,133.49,133.38,133.46,12195.0,120.7575,120.8028,120.7032,120.7756,12195.0
2021-07-01 14:25:00,133.47,133.48,133.38,133.47,9649.0,120.7847,120.7937,120.7032,120.7847,9649.0
2021-07-01 14:30:00,133.45,133.55,133.36,133.55,14733.0,120.7666,120.857,120.6851,120.857,14733.0
2021-07-01 14:35:00,133.57,133.68,133.45,133.52,11036.0,120.8751,120.9747,120.7666,120.8299,11036.0
2021-07-01 14:40:00,133.5,133.55,133.4,133.47,10231.0,120.8118,120.857,120.7213,120.7847,10231.0
2021-07-01 14:45:00,133.47,133.48,133.38,133.43,11383.0,120.7847,120.7937,120.7032,120.7485,11383.0
2021-07-01 14:50:00,133.43,133.44,133.36,133.42,7591.0,120.7485,120.7575,120.6851,120.7394,7591.0
2021-07-01 14:55:00,133.42,133.69,133.37,133.58,20136.0,120.7394,120.9837,120.6942,120.8842,20136.0
2021-07-01 15:00:00,133.6,133.67,133.58,133.64,14504.0,120.9023,120.9656,120.8842,120.9385,14504.0
2021-07-01 15:05:00,133.65,133.67,133.55,133.61,18079.0,120.9475,120.9656,120.857,120.9113,18079.0
2021-07-01 15:10:00,133.61,133.63,133.5,133.54,12751.0,120.9113,120.9294,120.8118,120.848,12751.0
2021-07-01 15:15:00,133.55,133.6,133.27,133.27,9616.0,120.857,120.9023,120.6037,120.6037,9616.0
2021-07-01 15:20:00,133.26,133.28,133.11,133.11,17727.0,120.5946,120.6127,120.4589,120.4589,17727.0
2021-07-01 15:25:00,133.12,133.12,132.83,132.97,22833.0,120.4679,120.4679,120.2055,120.3322,22833.0
2021-07-01 15:30:00,132.97,132.97,132.74,132.78,22191.0,120.3322,120.3322,120.124,120.1602,22191.0
2021-07-01 15:35:00,132.77,132.81,132.63,132.65,24342.0,120.1512,120.1874,120.0245,120.0426,24342.0
2021-07-01 15:40:00,132.68,132.96,132.66,132.93,24940.0,120.0697,120.3231,120.0516,120.296,24940.0
2021-07-01 15:45:00,132.93,133.01,132.86,132.99,25183.0,120.296,120.3684,120.2326,120.3503,25183.0
2021-07-01 15:50:00,132.91,133.0,132.66,132.81,39272.0,120.2779,120.3593,120.0516,120.1874,39272.0
2021-07-01 15:55:00,132.8,132.88,132.69,132.79,79716.0,120.1783,120.2507,120.0788,120.1693,79716.0
2021-07-02 09:30:00,132.52,133.16,132.47,132.47,23875.0,119.9249,120.5041,119.8797,119.8797,23875.0
2021-07-02 09:35:00,132.49,132.53,132.09,132.33,11577.0,119.8978,119.934,119.5358,119.753,11577.0
2021-07-02 09:40:00,132.33,132.45,132.16,132.19,5000.0,119.753,119.8616,119.5992,119.6263,5000.0
2021-07-02 09:45:00,132.26,132.45,132.19,132.45,8952.0,119.6897,119.8616,119.6263,119.8616,8952.0
2021-07-02 09:50:00,132.56,132.63,132.37,132.37,13808.0,119.9611,120.0245,119.7892,119.7892,13808.0
2021-07-02 09:55:00,132.34,132.34,131.96,132.28,11221.0,119.7621,119.7621,119.4182,119.7078,11221.0
2021-07-02 10:00:00,132.29,132.46,132.13,132.46,24002.0,119.7168,119.8706,119.572,119.8706,24002.0
2021-07-02 10:05:00,132.45,132.48,132.3,132.45,7788.0,119.8616,119.8887,119.7259,119.8616,7788.0
2021-07-02 10:10:00,132.49,132.57,132.36,132.53,8494.0,119.8978,119.9702,119.7801,119.934,8494.0
2021-07-02 10:15:00,132.5,132.72,132.5,132.59,4698.0,119.9068,120.1059,119.9068,119.9883,4698.0
2021-07-02 10:20:00,132.62,132.78,132.6,132.77,4167.0,120.0154,120.1602,119.9973,120.1512,4167.0
2021-07-02 10:25:00,132.78,132.89,132.76,132.84,3426.0,120.1602,120.2598,120.1421,120.2145,3426.0
2021-07-02 10:30:00,132.86,132.94,132.78,132.89,7309.0,120.2326,120.305,120.1602,120.2598,7309.0
2021-07-02 10:35:00,132.85,132.85,132.77,132.81,2407.0,120.2236,120.2236,120.1512,120.1874,2407.0
2021-07-02 10:40:00,132.82,132.88,132.77,132.88,3663.0,120.1964,120.2507,120.1512,120.2507,3663.0
2021-07-02 10:45:00,132.86,132.89,132.82,132.85,2299.0,120.2326,120.2598,120.1964,120.2236,2299.0
2021-07-02 10:50:00,132.9,133.02,132.9,132.97,6112.0,120.2688,120.3774,120.2688,120.3322,6112.0
2021-07-02 10:55:00,132.93,132.96,132.86,132.96,4072.0,120.296,120.3231,120.2326,120.3231,4072.0
2021-07-02 11:00:00,132.97,132.97,132.72,132.81,7116.0,120.3322,120.3322,120.1059,120.1874,7116.0
2021-07-02 11:05:00,132.79,132.83,132.73,132.75,5393.0,120.1693,120.2055,120.115,120.1331,5393.0
2021-07-02 11:10:00,132.77,133.0,132.75,132.96,8822.0,120.1512,120.3593,120.1331,120.3231,8822.0
2021-07-02 11:15:00,132.98,132.98,132.87,132.87,5403.0,120.3412,120.3412,120.2417,120.2417,5403.0
2021-07-02 11:20:00,132.88,133.08,132.88,133.08,7484.0,120.2507,120.4317,120.2507,120.4317,7484.0
2021-07-02 11:25:00,133.07,133.2,133.05,133.2,3784.0,120.4227,120.5403,120.4046,120.5403,3784.0
2021-07-02 11:30:00,133.17,133.18,132.94,132.94,6688.0,120.5132,120.5222,120.305,120.305,6688.0
2021-07-02 11:35:00,132.96,132.96,132.84,132.89,4179.0,120.3231,120.3231,120.2145,120.2598,4179.0
2021-07-02 11:40:00,132.85,132.85,132.62,132.66,6572.0,120.2236,120.2236,120.0154,120.0516,6572.0
2021-07-02 11:45:00,132.66,132.79,132.63,132.79,2941.0,120.0516,120.1693,120.0245,120.1693,2941.0
2021-07-02 11:50:00,132.81,132.88,132.81,132.84,3157.0,120.1874,120.2507,120.1874,120.2145,3157.0
2021-07-02 11:55:00,132.86,133.06,132.86,133.06,3930.0,120.2326,120.4136,120.2326,120.4136,3930.0
2021-07-02 12:00:00,133.04,133.05,132.93,133.02,3056.0,120.3955,120.4046,120.296,120.3774,3056.0
2021-07-02 12:05:00,133.03,133.09,133.02,133.09,2295.0,120.3865,120.4408,120.3774,120.4408,2295.0
2021-07-02 12:10:00,133.11,133.11,132.97,133.0,4626.0,120.4589,120.4589,120.3322,120.3593,4626.0
2021-07-02 12:15:00,132.99,133.01,132.96,133.01,1922.0,120.3503,120.3684,120.3231,120.3684,1922.0
2021-07-02 12:20:00,133.03,133.03,132.91,132.94,6968.0,120.3865,120.3865,120.2779,120.305,6968.0
2021-07-02 12:25:00,132.94,132.97,132.91,132.92,4547.0,120.305,120.3322,120.2779,120.2869,4547.0
2021-07-02 12:30:00,132.9,132.95,132.88,132.94,3775.0,120.2688,120.3141,120.2507,120.305,3775.0
2021-07-02 12:35:00,132.93,133.02,132.92,132.96,6061.0,120.296,120.3774,120.2869,120.3231,6061.0
2021-07-02 12:40:00,132.97,133.12,132.97,133.09,8538.0,120.3322,120.4679,120.3322,120.4408,8538.0
2021-07-02 12:45:00,133.07,133.15,133.03,133.1,5734.0,120.4227,120.4951,120.3865,120.4498,5734.0
2021-07-02 12:50:00,133.12,133.21,133.11,133.2,3671.0,120.4679,120.5494,120.4589,120.5403,3671.0
2021-07-02 12:55:00,133.21,133.21,133.09,133.16,2465.0,120.5494,120.5494,120.4408,120.5041,2465.0
2021-07-02 13:00:00,133.14,133.28,133.12,133.28,6059.0,120.486,120.6127,120.4679,120.6127,6059.0
2021-07-02 13:05:00,133.27,133.29,133.15,133.15,4208.0,120.6037,120.6218,120.4951,120.4951,4208.0
2021-07-02 13:10:00,133.17,133.17,133.05,133.07,6539.0,120.5132,120.5132,120.4046,120.4227,6539.0
2021-07-02 13:15:00,133.13,133.16,133.1,133.13,2749.0,120.477,120.5041,120.4498,120.477,2749.0
2021-07-02 13:20:00,133.17,133.21,133.15,133.17,3478.0,120.5132,120.5494,120.4951,120.5132,3478.0
2021-07-02 13:25:00,133.16,133.22,133.13,133.13,9368.0,120.5041,120.5584,120.477,120.477,9368.0
2021-07-02 13:30:00,133.15,133.16,133.01,133.05,4225.0,120.4951,120.5041,120.3684,120.4046,4225.0
2021-07-02 13:35:00,133.06,133.13,133.06,133.13,3331.0,120.4136,120.477,120.4136,120.477,3331.0
2021-07-02 13:40:00,133.12,133.21,133.12,133.15,2839.0,120.4679,120.5494,120.4679,120.4951,2839.0
2021-07-02 13:45:00,133.17,133.21,133.17,133.18,3124.0,120.5132,120.5494,120.5132,120.5222,3124.0
2021-07-02 13:50:00,133.2,133.24,133.09,133.09,4117.0,120.5403,120.5765,120.4408,120.4408,4117.0
2021-07-02 13:55:00,133.11,133.19,133.11,133.16,2691.0,120.4589,120.5313,120.4589,120.5041,2691.0
2021-07-02 14:00:00,133.17,133.27,133.15,133.27,3550.0,120.5132,120.6037,120.4951,120.6037,3550.0
2021-07-02 14:05:00,133.3,133.43,133.29,133.42,5700.0,120.6308,120.7485,120.6218,120.7394,5700.0
2021-07-02 14:10:00,133.41,133.42,133.34,133.38,4029.0,120.7304,120.7394,120.667,120.7032,4029.0
2021-07-02 14:15:00,133.38,133.44,133.36,133.42,3434.0,120.7032,120.7575,120.6851,120.7394,3434.0
2021-07-02 14:20:00,133.43,133.48,133.35,133.35,7906.0,120.7485,120.7937,120.6761,120.6761,7906.0
2021-07-02 14:25:00,133.36,133.38,133.28,133.38,4942.0,120.6851,120.7032,120.6127,120.7032,4942.0
2021-07-02 14:30:00,133.38,133.38,133.32,133.38,3214.0,120.7032,120.7032,120.6489,120.7032,3214.0
2021-07-02 14:35:00,133.39,133.41,133.34,133.34,3834.0,120.7123,120.7304,120.667,120.667,3834.0
2021-07-02 14:40:00,133.35,133.4,133.28,133.3,3326.0,120.6761,120.7213,120.6127,120.6308,3326.0
2021-07-02 14:45:00,133.3,133.32,133.17,133.17,2600.0,120.6308,120.6489,120.5132,120.5132,2600.0
2021-07-02 14:50:00,133.2,133.24,133.19,133.22,6229.0,120.5403,120.5765,120.5313,120.5584,6229.0
2021-07-02 14:55:00,133.22,133.26,133.18,133.18,6379.0,120.5584,120.5946,120.5222,120.5222,6379.0
2021-07-02 15:00:00,133.19,133.2,133.12,133.18,5320.0,120.5313,120.5403,120.4679,120.5222,5320.0
2021-07-02 15:05:00,133.17,133.26,133.17,133.25,7199.0,120.5132,120.5946,120.5132,120.5856,7199.0
2021-07-02 15:10:00,133.23,133.31,133.19,133.21,6061.0,120.5675,120.6399,120.5313,120.5494,6061.0
2021-07-02 15:15:00,133.21,133.26,133.2,133.25,5638.0,120.5494,120.5946,120.5403,120.5856,5638.0
2021-07-02 15:20:00,133.28,133.38,133.26,133.27,13434.0,120.6127,120.7032,120.5946,120.6037,13434.0
2021-07-02 15:25:00,133.28,133.3,133.2,133.24,9896.0,120.6127,120.6308,120.5403,120.5765,9896.0
2021-07-02 15:30:00,133.25,133.25,133.08,133.08,10304.0,120.5856,120.5856,120.4317,120.4317,10304.0
2021-07-02 15:35:00,133.06,133.18,133.02,133.18,12803.0,120.4136,120.5222,120.3774,120.5222,12803.0
2021-07-02 15:40:00,133.18,133.23,133.17,133.21,9257.0,120.5222,120.5675,120.5132,120.5494,9257.0
2021-07-02 15:45:00,133.22,133.36,133.2,133.35,12569.0,120.5584,120.6851,120.5403,120.6761,12569.0
2021-07-02 15:50:00,133.37,133.5,133.36,133.44,19454.0,120.6942,120.8118,120.6851,120.7575,19454.0
2021-07-02 15:55:00,133.43,133.43,133.18,133.22,53363.0,120.7485,120.7485,120.5222,120.5584,53363.0
2021-07-06 09:30:00,132.76,132.76,132.2,132.43,25913.0,120.1421,120.1421,119.6354,119.8435,25913.0
2021-07-06 09:35:00,132.3,132.39,131.64,131.78,4912.0,119.7259,119.8073,119.1286,119.2553,4912.0
2021-07-06 09:40:00,131.8,131.86,131.63,131.69,5363.0,119.2734,119.3277,119.1195,119.1738,5363.0
2021-07-06 09:45:00,131.65,131.79,131.54,131.69,6647.0,119.1376,119.2643,119.0381,119.1738,6647.0
2021-07-06 09:50:00,131.69,131.78,131.54,131.68,4091.0,119.1738,119.2553,119.0381,119.1648,4091.0
2021-07-06 09:55:00,131.63,131.67,131.51,131.61,7957.0,119.1195,119.1557,119.0109,119.1014,7957.0
2021-07-06 10:00:00,131.57,131.57,131.19,131.21,6743.0,119.0652,119.0652,118.7213,118.7394,6743.0
2021-07-06 10:05:00,131.23,131.25,130.92,130.92,8485.0,118.7575,118.7756,118.477,118.477,8485.0
2021-07-06 10:10:00,130.88,131.21,130.88,131.0,9066.0,118.4408,118.7394,118.4408,118.5494,9066.0
2021-07-06 10:15:00,130.91,131.06,130.77,131.0,11299.0,118.468,118.6037,118.3413,118.5494,11299.0
2021-07-06 10:20:00,131.0,131.0,130.43,130.54,6080.0,118.5494,118.5494,118.0336,118.1331,6080.0
2021-07-06 10:25:00,130.52,130.85,130.48,130.85,7996.0,118.115,118.4137,118.0788,118.4137,7996.0
2021-07-06 10:30:00,130.79,130.79,130.59,130.69,4577.0,118.3594,118.3594,118.1784,118.2689,4577.0
2021-07-06 10:35:00,130.73,131.13,130.72,131.03,12503.0,118.3051,118.6671,118.296,118.5766,12503.0
2021-07-06 10:40:00,131.03,131.07,130.78,130.93,1821.0,118.5766,118.6128,118.3503,118.4861,1821.0
2021-07-06 10:45:00,130.72,130.72,130.62,130.67,3027.0,118.296,118.296,118.2055,118.2508,3027.0
2021-07-06 10:50:00,130.68,130.71,130.52,130.63,4122.0,118.2598,118.287,118.115,118.2146,4122.0
2021-07-06 10:55:00,130.7,130.7,130.5,130.61,4514.0,118.2779,118.2779,118.0969,118.1965,4514.0
2021-07-06 11:00:00,130.54,130.64,130.44,130.53,8660.0,118.1331,118.2236,118.0426,118.1241,8660.0
2021-07-06 11:05:00,130.53,130.73,130.51,130.73,7788.0,118.1241,118.3051,118.106,118.3051,7788.0
2021-07-06 11:10:00,130.63,130.67,130.57,130.64,3468.0,118.2146,118.2508,118.1603,118.2236,3468.0
2021-07-06 11:15:00,130.68,130.83,130.61,130.66,7565.0,118.2598,118.3956,118.1965,118.2417,7565.0
2021-07-06 11:20:00,130.64,130.64,130.48,130.6,5926.0,118.2236,118.2236,118.0788,118.1874,5926.0
2021-07-06 11:25:00,130.59,130.94,130.59,130.85,9907.0,118.1784,118.4951,118.1784,118.4137,9907.0
2021-07-06 11:30:00,130.88,131.21,130.79,131.21,3464.0,118.4408,118.7394,118.3594,118.7394,3464.0
2021-07-06 11:35:00,131.14,131.2,131.06,131.14,4018.0,118.6761,118.7304,118.6037,118.6761,4018.0
2021-07-06 11:40:00,131.15,131.37,131.15,131.34,4318.0,118.6852,118.8842,118.6852,118.8571,4318.0
2021-07-06 11:45:00,131.37,131.5,131.29,131.5,5353.0,118.8842,119.0019,118.8118,119.0019,5353.0
2021-07-06 11:50:00,131.46,131.49,131.26,131.38,11978.0,118.9657,118.9928,118.7847,118.8933,11978.0
2021-07-06 11:55:00,131.36,131.5,131.32,131.5,2502.0,118.8752,119.0019,118.839,119.0019,2502.0
2021-07-06 12:00:00,131.44,131.5,131.39,131.49,3727.0,118.9476,119.0019,118.9023,118.9928,3727.0
2021-07-06 12:05:00,131.46,131.54,131.41,131.47,2705.0,118.9657,119.0381,118.9204,118.9747,2705.0
2021-07-06 12:10:00,131.47,131.76,131.46,131.76,14541.0,118.9747,119.2372,118.9657,119.2372,14541.0
2021-07-06 12:15:00,131.82,131.9,131.73,131.87,5924.0,119.2915,119.3639,119.21,119.3367,5924.0
2021-07-06 12:20:00,131.83,131.83,131.65,131.68,2332.0,119.3005,119.3005,119.1376,119.1648,2332.0
2021-07-06 12:25:00,131.63,131.63,131.48,131.6,4370.0,119.1195,119.1195,118.9838,119.0924,4370.0
2021-07-06 12:30:00,131.61,131.61,131.43,131.44,3105.0,119.1014,119.1014,118.9385,118.9476,3105.0
2021-07-06 12:35:00,131.47,131.64,131.47,131.59,5378.0,118.9747,119.1286,118.9747,119.0833,5378.0
2021-07-06 12:40:00,131.59,131.68,131.4,131.4,2157.0,119.0833,119.1648,118.9114,118.9114,2157.0
2021-07-06 12:45:00,131.35,131.54,131.35,131.54,2985.0,118.8661,119.0381,118.8661,119.0381,2985.0
2021-07-06 12:50:00,131.55,131.61,131.5,131.61,6510.0,119.0471,119.1014,119.0019,119.1014,6510.0
2021-07-06 12:55:00,131.64,131.82,131.62,131.67,15625.0,119.1286,119.2915,119.1105,119.1557,15625.0
2021-07-06 13:00:00,131.69,131.92,131.66,131.9,3949.0,119.1738,119.382,119.1467,119.3639,3949.0
2021-07-06 13:05:00,131.92,132.01,131.89,131.95,5566.0,119.382,119.4634,119.3548,119.4091,5566.0
2021-07-06 13:10:00,131.95,131.95,131.8,131.91,2749.0,119.4091,119.4091,119.2734,119.3729,2749.0
2021-07-06 13:15:00,131.94,131.96,131.89,131.94,2859.0,119.4001,119.4182,119.3548,119.4001,2859.0
2021-07-06 13:20:00,131.96,131.99,131.92,131.94,3115.0,119.4182,119.4453,119.382,119.4001,3115.0
2021-07-06 13:25:00,131.94,131.99,131.87,131.87,5924.0,119.4001,119.4453,119.3367,119.3367,5924.0
2021-07-06 13:30:00,131.86,131.94,131.77,131.92,12562.0,119.3277,119.4001,119.2462,119.382,12562.0
2021-07-06 13:35:00,131.94,132.03,131.92,131.93,22037.0,119.4001,119.4815,119.382,119.391,22037.0
2021-07-06 13:40:00,131.93,132.02,131.88,131.97,7407.0,119.391,119.4725,119.3458,119.4272,7407.0
2021-07-06 13:45:00,131.97,132.0,131.92,131.96,6957.0,119.4272,119.4544,119.382,119.4182,6957.0
2021-07-06 13:50:00,131.98,132.03,131.96,132.03,5241.0,119.4363,119.4815,119.4182,119.4815,5241.0
2021-07-06 13:55:00,132.0,132.15,131.99,132.11,8567.0,119.4544,119.5901,119.4453,119.5539,8567.0
2021-07-06 14:00:00,132.07,132.13,132.06,132.12,3525.0,119.5177,119.572,119.5087,119.563,3525.0
2021-07-06 14:05:00,132.1,132.1,132.04,132.09,3259.0,119.5449,119.5449,119.4906,119.5358,3259.0
2021-07-06 14:10:00,132.08,132.1,132.04,132.09,4731.0,119.5268,119.5449,119.4906,119.5358,4731.0
2021-07-06 14:15:00,132.09,132.2,132.07,132.2,7712.0,119.5358,119.6354,119.5177,119.6354,7712.0
2021-07-06 14:20:00,132.23,132.24,132.19,132.2,4858.0,119.6625,119.6716,119.6263,119.6354,4858.0
2021-07-06 14:25:00,132.19,132.31,132.18,132.31,7334.0,119.6263,119.7349,119.6173,119.7349,7334.0
2021-07-06 14:30:00,132.32,132.34,132.22,132.26,8495.0,119.744,119.7621,119.6535,119.6897,8495.0
2021-07-06 14:35:00,132.28,132.31,132.13,132.17,3838.0,119.7078,119.7349,119.572,119.6082,3838.0
2021-07-06 14:40:00,132.16,132.22,132.02,132.02,14733.0,119.5992,119.6535,119.4725,119.4725,14733.0
2021-07-06 14:45:00,132.0,132.02,131.82,131.84,9004.0,119.4544,119.4725,119.2915,119.3096,9004.0
2021-07-06 14:50:00,131.84,131.95,131.76,131.78,9917.0,119.3096,119.4091,119.2372,119.2553,9917.0
2021-07-06 14:55:00,131.79,131.95,131.79,131.83,7959.0,119.2643,119.4091,119.2643,119.3005,7959.0
2021-07-06 15:00:00,131.81,131.88,131.76,131.84,6226.0,119.2824,119.3458,119.2372,119.3096,6226.0
2021-07-06 15:05:00,131.83,131.88,131.77,131.85,7400.0,119.3005,119.3458,119.2462,119.3186,7400.0
2021-07-06 15:10:00,131.89,131.96,131.81,131.83,5090.0,119.3548,119.4182,119.2824,119.3005,5090.0
2021-07-06 15:15:00,131.85,131.9,131.78,131.88,6883.0,119.3186,119.3639,119.2553,119.3458,6883.0
2021-07-06 15:20:00,131.88,131.89,131.83,131.85,4692.0,119.3458,119.3548,119.3005,119.3186,4692.0
2021-07-06 15:25:00,131.86,131.97,131.86,131.95,6015.0,119.3277,119.4272,119.3277,119.4091,6015.0
2021-07-06 15:30:00,131.93,131.98,131.74,131.74,7655.0,119.391,119.4363,119.2191,119.2191,7655.0
2021-07-06 15:35:00,131.74,131.89,131.74,131.83,9608.0,119.2191,119.3548,119.2191,119.3005,9608.0
2021-07-06 15:40:00,131.83,131.83,131.67,131.71,13281.0,119.3005,119.3005,119.1557,119.1919,13281.0
2021-07-06 15:45:00,131.72,131.93,131.67,131.87,19254.0,119.201,119.391,119.1557,119.3367,19254.0
2021-07-06 15:50:00,131.88,132.0,131.77,131.78,18312.0,119.3458,119.4544,119.2462,119.2553,18312.0
2021-07-06 15:55:00,131.75,131.82,131.68,131.7,80913.0,119.2281,119.2915,119.1648,119.1829,80913.0
2021-07-07 09:30:00,130.96,131.68,129.93,131.37,23224.0,118.5132,119.1648,117.5811,118.8842,23224.0
2021-07-07 09:35:00,131.74,131.75,131.58,131.65,5188.0,119.2191,119.2281,119.0743,119.1376,5188.0
2021-07-07 09:40:00,131.68,131.69,131.45,131.58,4502.0,119.1648,119.1738,118.9566,119.0743,4502.0
2021-07-07 09:45:00,131.56,131.98,131.55,131.98,8946.0,119.0562,119.4363,119.0471,119.4363,8946.0
2021-07-07 09:50:00,131.89,132.1,131.79,131.8,6020.0,119.3548,119.5449,119.2643,119.2734,6020.0
2021-07-07 09:55:00,131.74,131.79,131.59,131.69,3195.0,119.2191,119.2643,119.0833,119.1738,3195.0
2021-07-07 10:00:00,131.76,131.95,131.69,131.89,2608.0,119.2372,119.4091,119.1738,119.3548,2608.0
2021-07-07 10:05:00,131.87,132.15,131.87,131.94,5922.0,119.3367,119.5901,119.3367,119.4001,5922.0
2021-07-07 10:10:00,132.0,132.04,131.84,131.86,5532.0,119.4544,119.4906,119.3096,119.3277,5532.0
2021-07-07 10:15:00,131.89,132.02,131.87,132.02,2660.0,119.3548,119.4725,119.3367,119.4725,2660.0
2021-07-07 10:20:00,131.97,131.97,131.81,131.84,10048.0,119.4272,119.4272,119.2824,119.3096,10048.0
2021-07-07 10:25:00,131.78,131.78,131.36,131.43,10284.0,119.2553,119.2553,118.8752,118.9385,10284.0
2021-07-07 10:30:00,131.41,131.41,131.14,131.16,12412.0,118.9204,118.9204,118.6761,118.6942,12412.0
2021-07-07 10:35:00,131.14,131.33,131.12,131.3,23411.0,118.6761,118.848,118.658,118.8209,23411.0
2021-07-07 10:40:00,131.32,131.68,131.3,131.68,9497.0,118.839,119.1648,118.8209,119.1648,9497.0
2021-07-07 10:45:00,131.65,131.92,131.57,131.86,4148.0,119.1376,119.382,119.0652,119.3277,4148.0
2021-07-07 10:50:00,131.86,131.99,131.76,131.95,15838.0,119.3277,119.4453,119.2372,119.4091,15838.0
2021-07-07 10:55:00,131.94,132.03,131.9,131.97,8045.0,119.4001,119.4815,119.3639,119.4272,8045.0
2021-07-07 11:00:00,131.96,132.08,131.89,132.07,9907.0,119.4182,119.5268,119.3548,119.5177,9907.0
2021-07-07 11:05:00,132.09,132.3,132.09,132.27,2769.0,119.5358,119.7259,119.5358,119.6987,2769.0
2021-07-07 11:10:00,132.32,132.39,132.3,132.3,6301.0,119.744,119.8073,119.7259,119.7259,6301.0
2021-07-07 11:15:00,132.32,132.44,132.32,132.44,4164.0,119.744,119.8525,119.744,119.8525,4164.0
2021-07-07 11:20:00,132.46,132.7,132.46,132.63,5511.0,119.8706,120.0878,119.8706,120.0245,5511.0
2021-07-07 11:25:00,132.64,132.8,132.64,132.73,5063.0,120.0335,120.1783,120.0335,120.115,5063.0
2021-07-07 11:30:00,132.69,132.98,132.69,132.94,5028.0,120.0788,120.3412,120.0788,120.305,5028.0
2021-07-07 11:35:00,132.99,133.15,132.95,133.07,16181.0,120.3503,120.4951,120.3141,120.4227,16181.0
2021-07-07 11:40:00,133.09,133.1,132.79,132.8,9671.0,120.4408,120.4498,120.1693,120.1783,9671.0
2021-07-07 11:45:00,132.74,132.77,132.51,132.52,5035.0,120.124,120.1512,119.9159,119.9249,5035.0
2021-07-07 11:50:00,132.57,132.57,132.41,132.46,5531.0,119.9702,119.9702,119.8254,119.8706,5531.0
2021-07-07 11:55:00,132.48,132.49,132.33,132.42,3786.0,119.8887,119.8978,119.753,119.8344,3786.0
2021-07-07 12:00:00,132.42,132.69,132.42,132.69,4868.0,119.8344,120.0788,119.8344,120.0788,4868.0
2021-07-07 12:05:00,132.69,132.71,132.62,132.67,5921.0,120.0788,120.0969,120.0154,120.0607,5921.0
2021-07-07 12:10:00,132.65,132.76,132.58,132.72,6028.0,120.0426,120.1421,119.9792,120.1059,6028.0
2021-07-07 12:15:00,132.72,132.86,132.72,132.84,7184.0,120.1059,120.2326,120.1059,120.2145,7184.0
2021-07-07 12:20:00,132.87,132.95,132.76,132.76,7091.0,120.2417,120.3141,120.1421,120.1421,7091.0
2021-07-07 12:25:00,132.76,132.77,132.7,132.7,4307.0,120.1421,120.1512,120.0878,120.0878,4307.0
2021-07-07 12:30:00,132.71,132.91,132.71,132.86,10839.0,120.0969,120.2779,120.0969,120.2326,10839.0
2021-07-07 12:35:00,132.86,132.87,132.75,132.75,4977.0,120.2326,120.2417,120.1331,120.1331,4977.0
2021-07-07 12:40:00,132.75,132.75,132.54,132.62,4908.0,120.1331,120.1331,119.943,120.0154,4908.0
2021-07-07 12:45:00,132.63,132.63,132.5,132.56,6492.0,120.0245,120.0245,119.9068,119.9611,6492.0
2021-07-07 12:50:00,132.62,132.72,132.59,132.72,5549.0,120.0154,120.1059,119.9883,120.1059,5549.0
2021-07-07 12:55:00,132.7,132.8,132.67,132.8,6026.0,120.0878,120.1783,120.0607,120.1783,6026.0
2021-07-07 13:00:00,132.81,133.08,132.81,133.01,11570.0,120.1874,120.4317,120.1874,120.3684,11570.0
2021-07-07 13:05:00,133.03,133.07,132.92,132.94,5250.0,120.3865,120.4227,120.2869,120.305,5250.0
2021-07-07 13:10:00,132.95,133.02,132.94,132.99,3641.0,120.3141,120.3774,120.305,120.3503,3641.0
2021-07-07 13:15:00,133.0,133.02,132.91,132.96,6586.0,120.3593,120.3774,120.2779,120.3231,6586.0
2021-07-07 13:20:00,132.93,132.98,132.88,132.98,13088.0,120.296,120.3412,120.2507,120.3412,13088.0
2021-07-07 13:25:00,132.96,132.96,132.9,132.92,10618.0,120.3231,120.3231,120.2688,120.2869,10618.0
2021-07-07 13:30:00,132.93,132.98,132.79,132.81,15134.0,120.296,120.3412,120.1693,120.1874,15134.0
2021-07-07 13:35:00,132.79,132.94,132.79,132.94,6297.0,120.1693,120.305,120.1693,120.305,6297.0
2021-07-07 13:40:00,132.93,133.1,132.93,133.1,10549.0,120.296,120.4498,120.296,120.4498,10549.0
2021-07-07 13:45:00,133.1,133.23,133.06,133.21,6601.0,120.4498,120.5675,120.4136,120.5494,6601.0
2021-07-07 13:50:00,133.21,133.21,133.04,133.06,7332.0,120.5494,120.5494,120.3955,120.4136,7332.0
2021-07-07 13:55:00,133.07,133.19,132.95,132.95,7961.0,120.4227,120.5313,120.3141,120.3141,7961.0
2021-07-07 14:00:00,132.99,133.21,132.98,133.15,5603.0,120.3503,120.5494,120.3412,120.4951,5603.0
2021-07-07 14:05:00,133.15,133.16,133.02,133.07,3173.0,120.4951,120.5041,120.3774,120.4227,3173.0
2021-07-07 14:10:00,133.06,133.07,133.01,133.01,5938.0,120.4136,120.4227,120.3684,120.3684,5938.0
2021-07-07 14:15:00,132.99,133.06,132.95,133.02,4446.0,120.3503,120.4136,120.3141,120.3774,4446.0
2021-07-07 14:20:00,133.02,133.05,132.94,133.01,6308.0,120.3774,120.4046,120.305,120.3684,6308.0
2021-07-07 14:25:00,132.99,133.05,132.95,133.03,12813.0,120.3503,120.4046,120.3141,120.3865,12813.0
2021-07-07 14:30:00,133.03,133.03,132.91,132.92,4627.0,120.3865,120.3865,120.2779,120.2869,4627.0
2021-07-07 14:35:00,132.91,132.91,132.79,132.81,7450.0,120.2779,120.2779,120.1693,120.1874,7450.0
2021-07-07 14:40:00,132.84,132.97,132.81,132.96,7286.0,120.2145,120.3322,120.1874,120.3231,7286.0
2021-07-07 14:45:00,132.97,133.14,132.94,133.14,7155.0,120.3322,120.486,120.305,120.486,7155.0
2021-07-07 14:50:00,133.15,133.19,133.08,133.09,7135.0,120.4951,120.5313,120.4317,120.4408,7135.0
2021-07-07 14:55:00,133.1,133.14,133.03,133.06,9538.0,120.4498,120.486,120.3865,120.4136,9538.0
2021-07-07 15:00:00,133.06,133.16,133.02,133.15,5911.0,120.4136,120.5041,120.3774,120.4951,5911.0
2021-07-07 15:05:00,133.15,133.16,133.04,133.09,6196.0,120.4951,120.5041,120.3955,120.4408,6196.0
2021-07-07 15:10:00,133.09,133.22,133.09,133.22,10008.0,120.4408,120.5584,120.4408,120.5584,10008.0
2021-07-07 15:15:00,133.2,133.23,133.12,133.16,7305.0,120.5403,120.5675,120.4679,120.5041,7305.0
2021-07-07 15:20:00,133.2,133.31,133.2,133.3,13744.0,120.5403,120.6399,120.5403,120.6308,13744.0
2021-07-07 15:25:00,133.29,133.4,133.24,133.34,7018.0,120.6218,120.7213,120.5765,120.667,7018.0
2021-07-07 15:30:00,133.32,133.4,133.21,133.39,11096.0,120.6489,120.7213,120.5494,120.7123,11096.0
2021-07-07 15:35:00,133.36,133.39,133.18,133.28,11078.0,120.6851,120.7123,120.5222,120.6127,11078.0
2021-07-07 15:40:00,133.3,133.35,133.24,133.31,13830.0,120.6308,120.6761,120.5765,120.6399,13830.0
2021-07-07 15:45:00,133.32,133.39,133.2,133.2,27771.0,120.6489,120.7123,120.5403,120.5403,27771.0
2021-07-07 15:50:00,133.23,133.37,133.23,133.28,26535.0,120.5675,120.6942,120.5675,120.6127,26535.0
2021-07-07 15:55:00,133.25,133.25,133.04,133.12,57660.0,120.5856,120.5856,120.3955,120.4679,57660.0
2021-07-08 09:30:00,132.03,132.21,131.47,132.08,29011.0,119.4815,119.6444,118.9747,119.5268,29011.0
2021-07-08 09:35:00,132.05,132.06,131.55,131.73,3953.0,119.4996,119.5087,119.0471,119.21,3953.0
2021-07-08 09:40:00,131.87,131.87,131.24,131.53,8573.0,119.3367,119.3367,118.7666,119.029,8573.0
2021-07-08 09:45:00,131.5,132.07,131.36,132.06,8779.0,119.0019,119.5177,118.8752,119.5087,8779.0
2021-07-08 09:50:00,132.19,132.46,132.05,132.43,8247.0,119.6263,119.8706,119.4996,119.8435,8247.0
2021-07-08 09:55:00,132.5,132.7,132.46,132.52,7565.0,119.9068,120.0878,119.8706,119.9249,7565.0
2021-07-08 10:00:00,132.56,132.56,132.04,132.17,6132.0,119.9611,119.9611,119.4906,119.6082,6132.0
2021-07-08 10:05:00,132.2,132.4,132.11,132.29,7210.0,119.6354,119.8163,119.5539,119.7168,7210.0
2021-07-08 10:10:00,132.37,132.44,132.04,132.08,11780.0,119.7892,119.8525,119.4906,119.5268,11780.0
2021-07-08 10:15:00,132.07,132.2,131.8,131.88,13521.0,119.5177,119.6354,119.2734,119.3458,13521.0
2021-07-08 10:20:00,131.82,131.82,131.53,131.69,5697.0,119.2915,119.2915,119.029,119.1738,5697.0
2021-07-08 10:25:00,131.75,132.06,131.48,132.06,13715.0,119.2281,119.5087,118.9838,119.5087,13715.0
2021-07-08 10:30:00,132.16,132.25,131.8,131.91,7244.0,119.5992,119.6806,119.2734,119.3729,7244.0
2021-07-08 10:35:00,131.9,132.09,131.83,132.07,4881.0,119.3639,119.5358,119.3005,119.5177,4881.0
2021-07-08 10:40:00,132.1,132.34,131.91,132.34,5248.0,119.5449,119.7621,119.3729,119.7621,5248.0
2021-07-08 10:45:00,132.29,132.31,131.97,132.03,4249.0,119.7168,119.7349,119.4272,119.4815,4249.0
2021-07-08 10:50:00,132.02,132.48,131.98,132.43,5560.0,119.4725,119.8887,119.4363,119.8435,5560.0
2021-07-08 10:55:00,132.48,132.54,132.29,132.34,7665.0,119.8887,119.943,119.7168,119.7621,7665.0
2021-07-08 11:00:00,132.32,132.73,132.32,132.58,11103.0,119.744,120.115,119.744,119.9792,11103.0
2021-07-08 11:05:00,132.6,132.62,132.43,132.54,13291.0,119.9973,120.0154,119.8435,119.943,13291.0
2021-07-08 11:10:00,132.51,132.58,132.4,132.44,7696.0,119.9159,119.9792,119.8163,119.8525,7696.0
2021-07-08 11:15:00,132.36,132.53,132.23,132.53,6035.0,119.7801,119.934,119.6625,119.934,6035.0
2021-07-08 11:20:00,132.65,132.74,132.5,132.62,6874.0,120.0426,120.124,119.9068,120.0154,6874.0
2021-07-08 11:25:00,132.66,132.66,132.41,132.52,6047.0,120.0516,120.0516,119.8254,119.9249,6047.0
2021-07-08 11:30:00,132.55,132.61,132.43,132.55,6540.0,119.9521,120.0064,119.8435,119.9521,6540.0
2021-07-08 11:35:00,132.54,132.6,132.49,132.53,8193.0,119.943,119.9973,119.8978,119.934,8193.0
2021-07-08 11:40:00,132.5,132.71,132.49,132.49,9862.0,119.9068,120.0969,119.8978,119.8978,9862.0
2021-07-08 11:45:00,132.53,132.78,132.53,132.75,4369.0,119.934,120.1602,119.934,120.1331,4369.0
2021-07-08 11:50:00,132.73,132.89,132.67,132.72,11959.0,120.115,120.2598,120.0607,120.1059,11959.0
2021-07-08 11:55:00,132.71,132.74,132.63,132.69,5866.0,120.0969,120.124,120.0245,120.0788,5866.0
2021-07-08 12:00:00,132.71,132.83,132.7,132.75,4109.0,120.0969,120.2055,120.0878,120.1331,4109.0
2021-07-08 12:05:00,132.74,132.86,132.73,132.81,6968.0,120.124,120.2326,120.115,120.1874,6968.0
2021-07-08 12:10:00,132.81,132.83,132.58,132.58,3956.0,120.1874,120.2055,119.9792,119.9792,3956.0
2021-07-08 12:15:00,132.63,132.77,132.56,132.63,4207.0,120.0245,120.1512,119.9611,120.0245,4207.0
2021-07-08 12:20:00,132.65,132.71,132.51,132.51,5728.0,120.0426,120.0969,119.9159,119.9159,5728.0
2021-07-08 12:25:00,132.52,132.74,132.52,132.58,10735.0,119.9249,120.124,119.9249,119.9792,10735.0
2021-07-08 12:30:00,132.59,132.7,132.56,132.59,7753.0,119.9883,120.0878,119.9611,119.9883,7753.0
2021-07-08 12:35:00,132.6,132.6,132.44,132.44,5184.0,119.9973,119.9973,119.8525,119.8525,5184.0
2021-07-08 12:40:00,132.43,132.49,132.4,132.46,4987.0,119.8435,119.8978,119.8163,119.8706,4987.0
2021-07-08 12:45:00,132.49,132.51,132.39,132.47,8115.0,119.8978,119.9159,119.8073,119.8797,8115.0
2021-07-08 12:50:00,132.47,132.48,132.4,132.44,4903.0,119.8797,119.8887,119.8163,119.8525,4903.0
2021-07-08 12:55:00,132.48,132.57,132.47,132.48,7094.0,119.8887,119.9702,119.8797,119.8887,7094.0
2021-07-08 13:00:00,132.43,132.54,132.15,132.15,15265.0,119.8435,119.943,119.5901,119.5901,15265.0
2021-07-08 13:05:00,132.15,132.19,132.02,132.02,3665.0,119.5901,119.6263,119.4725,119.4725,3665.0
2021-07-08 13:10:00,132.0,132.03,131.87,131.88,8151.0,119.4544,119.4815,119.3367,119.3458,8151.0
2021-07-08 13:15:00,131.91,131.95,131.85,131.87,5606.0,119.3729,119.4091,119.3186,119.3367,5606.0
2021-07-08 13:20:00,131.82,131.88,131.6,131.61,12718.0,119.2915,119.3458,119.0924,119.1014,12718.0
2021-07-08 13:25:00,131.59,131.6,131.44,131.59,10155.0,119.0833,119.0924,118.9476,119.0833,10155.0
2021-07-08 13:30:00,131.55,131.55,131.26,131.32,6210.0,119.0471,119.0471,118.7847,118.839,6210.0
2021-07-08 13:35:00,131.31,131.38,131.23,131.33,8892.0,118.8299,118.8933,118.7575,118.848,8892.0
2021-07-08 13:40:00,131.33,131.44,131.31,131.4,5013.0,118.848,118.9476,118.8299,118.9114,5013.0
2021-07-08 13:45:00,131.38,131.38,131.2,131.25,3596.0,118.8933,118.8933,118.7304,118.7756,3596.0
2021-07-08 13:50:00,131.24,131.28,131.19,131.22,4613.0,118.7666,118.8028,118.7213,118.7485,4613.0
2021-07-08 13:55:00,131.2,131.25,131.14,131.23,7129.0,118.7304,118.7756,118.6761,118.7575,7129.0
2021-07-08 14:00:00,131.24,131.24,131.06,131.08,5048.0,118.7666,118.7666,118.6037,118.6218,5048.0
2021-07-08 14:05:00,131.05,131.12,131.0,131.0,14445.0,118.5947,118.658,118.5494,118.5494,14445.0
2021-07-08 14:10:00,130.98,131.06,130.89,131.03,18643.0,118.5313,118.6037,118.4499,118.5766,18643.0
2021-07-08 14:15:00,131.08,131.11,130.76,130.88,12021.0,118.6218,118.649,118.3322,118.4408,12021.0
2021-07-08 14:20:00,130.87,130.9,130.71,130.77,9699.0,118.4318,118.4589,118.287,118.3413,9699.0
2021-07-08 14:25:00,130.78,130.8,130.51,130.59,9147.0,118.3503,118.3684,118.106,118.1784,9147.0
2021-07-08 14:30:00,130.56,130.61,130.48,130.55,9042.0,118.1512,118.1965,118.0788,118.1422,9042.0
2021-07-08 14:35:00,130.57,130.57,130.44,130.53,10340.0,118.1603,118.1603,118.0426,118.1241,10340.0
2021-07-08 14:40:00,130.52,130.52,130.29,130.32,7781.0,118.115,118.115,117.9069,117.934,7781.0
2021-07-08 14:45:00,130.32,130.46,130.28,130.34,12910.0,117.934,118.0607,117.8978,117.9521,12910.0
2021-07-08 14:50:00,130.4,130.44,130.25,130.33,20158.0,118.0064,118.0426,117.8707,117.9431,20158.0
2021-07-08 14:55:00,130.32,130.45,130.28,130.28,16853.0,117.934,118.0517,117.8978,117.8978,16853.0
2021-07-08 15:00:00,130.28,130.44,130.26,130.39,23922.0,117.8978,118.0426,117.8797,117.9974,23922.0
2021-07-08 15:05:00,130.42,130.44,130.1,130.13,16515.0,118.0245,118.0426,117.7349,117.7621,16515.0
2021-07-08 15:10:00,130.14,130.15,130.0,130.02,16245.0,117.7711,117.7802,117.6445,117.6625,16245.0
2021-07-08 15:15:00,130.01,130.03,129.82,130.0,15863.0,117.6535,117.6716,117.4816,117.6445,15863.0
2021-07-08 15:20:00,130.01,130.16,129.92,130.1,34655.0,117.6535,117.7892,117.5721,117.7349,34655.0
2021-07-08 15:25:00,130.1,130.21,130.08,130.15,16742.0,117.7349,117.8345,117.7168,117.7802,16742.0
2021-07-08 15:30:00,130.16,130.28,130.08,130.2,18798.0,117.7892,117.8978,117.7168,117.8254,18798.0
2021-07-08 15:35:00,130.2,130.2,129.91,129.91,21385.0,117.8254,117.8254,117.563,117.563,21385.0
2021-07-08 15:40:00,129.93,130.06,129.76,130.01,32716.0,117.5811,117.6987,117.4273,117.6535,32716.0
2021-07-08 15:45:00,130.01,130.03,129.79,129.88,28317.0,117.6535,117.6716,117.4544,117.5359,28317.0
2021-07-08 15:50:00,129.88,130.25,129.77,130.17,36466.0,117.5359,117.8707,117.4363,117.7983,36466.0
2021-07-08 15:55:00,130.16,130.45,130.12,130.42,86453.0,117.7892,118.0517,117.753,118.0245,86453.0
2021-07-09 09:30:00,132.37,132.54,131.82,132.41,26315.0,119.7892,119.943,119.2915,119.8254,26315.0
2021-07-09 09:35:00,132.6,132.71,132.42,132.49,3338.0,119.9973,120.0969,119.8344,119.8978,3338.0
2021-07-09 09:40:00,132.45,132.92,132.44,132.85,7224.0,119.8616,120.2869,119.8525,120.2236,7224.0
2021-07-09 09:45:00,132.79,132.9,132.48,132.75,12508.0,120.1693,120.2688,119.8887,120.1331,12508.0
2021-07-09 09:50:00,132.68,132.92,132.68,132.91,5067.0,120.0697,120.2869,120.0697,120.2779,5067.0
2021-07-09 09:55:00,132.94,133.12,132.77,132.77,6369.0,120.305,120.4679,120.1512,120.1512,6369.0
2021-07-09 10:00:00,132.86,133.16,132.83,133.16,15429.0,120.2326,120.5041,120.2055,120.5041,15429.0
2021-07-09 10:05:00,133.14,133.36,133.09,133.2,5480.0,120.486,120.6851,120.4408,120.5403,5480.0
2021-07-09 10:10:00,133.19,133.55,133.17,133.5,10037.0,120.5313,120.857,120.5132,120.8118,10037.0
2021-07-09 10:15:00,133.5,133.57,133.41,133.48,6311.0,120.8118,120.8751,120.7304,120.7937,6311.0
2021-07-09 10:20:00,133.5,133.61,133.38,133.53,12567.0,120.8118,120.9113,120.7032,120.8389,12567.0
2021-07-09 10:25:00,133.42,133.65,133.31,133.65,7246.0,120.7394,120.9475,120.6399,120.9475,7246.0
2021-07-09 10:30:00,133.67,133.77,133.4,133.44,5806.0,120.9656,121.0561,120.7213,120.7575,5806.0
2021-07-09 10:35:00,133.43,133.62,133.41,133.49,7838.0,120.7485,120.9204,120.7304,120.8028,7838.0
2021-07-09 10:40:00,133.51,133.59,133.27,133.37,7337.0,120.8209,120.8932,120.6037,120.6942,7337.0
2021-07-09 10:45:00,133.37,133.41,133.27,133.29,2872.0,120.6942,120.7304,120.6037,120.6218,2872.0
2021-07-09 10:50:00,133.29,133.41,133.28,133.31,4949.0,120.6218,120.7304,120.6127,120.6399,4949.0
2021-07-09 10:55:00,133.3,133.34,133.0,133.0,6506.0,120.6308,120.667,120.3593,120.3593,6506.0
2021-07-09 11:00:00,132.97,133.21,132.88,133.21,6133.0,120.3322,120.5494,120.2507,120.5494,6133.0
2021-07-09 11:05:00,133.21,133.31,133.14,133.23,4698.0,120.5494,120.6399,120.486,120.5675,4698.0
2021-07-09 11:10:00,133.19,133.27,133.1,133.1,5694.0,120.5313,120.6037,120.4498,120.4498,5694.0
2021-07-09 11:15:00,133.07,133.24,133.04,133.17,5378.0,120.4227,120.5765,120.3955,120.5132,5378.0
2021-07-09 11:20:00,133.17,133.24,133.01,133.11,6022.0,120.5132,120.5765,120.3684,120.4589,6022.0
2021-07-09 11:25:00,133.08,133.26,133.04,133.12,3625.0,120.4317,120.5946,120.3955,120.4679,3625.0
2021-07-09 11:30:00,133.14,133.45,133.14,133.45,10882.0,120.486,120.7666,120.486,120.7666,10882.0
2021-07-09 11:35:00,133.41,133.51,133.38,133.41,3576.0,120.7304,120.8209,120.7032,120.7304,3576.0
2021-07-09 11:40:00,133.44,133.52,133.41,133.5,4529.0,120.7575,120.8299,120.7304,120.8118,4529.0
2021-07-09 11:45:00,133.46,133.5,133.31,133.31,5427.0,120.7756,120.8118,120.6399,120.6399,5427.0
2021-07-09 11:50:00,133.28,133.42,133.28,133.38,5661.0,120.6127,120.7394,120.6127,120.7032,5661.0
2021-07-09 11:55:00,133.39,133.42,133.15,133.17,3859.0,120.7123,120.7394,120.4951,120.5132,3859.0
2021-07-09 12:00:00,133.25,133.27,133.12,133.12,5827.0,120.5856,120.6037,120.4679,120.4679,5827.0
2021-07-09 12:05:00,133.11,133.24,133.1,133.23,3033.0,120.4589,120.5765,120.4498,120.5675,3033.0
2021-07-09 12:10:00,133.23,133.27,133.16,133.19,5060.0,120.5675,120.6037,120.5041,120.5313,5060.0
2021-07-09 12:15:00,133.19,133.23,133.11,133.16,4773.0,120.5313,120.5675,120.4589,120.5041,4773.0
2021-07-09 12:20:00,133.16,133.17,133.01,133.01,7665.0,120.5041,120.5132,120.3684,120.3684,7665.0
2021-07-09 12:25:00,133.0,133.0,132.85,132.88,3029.0,120.3593,120.3593,120.2236,120.2507,3029.0
2021-07-09 12:30:00,132.92,132.96,132.91,132.94,5363.0,120.2869,120.3231,120.2779,120.305,5363.0
2021-07-09 12:35:00,132.96,133.01,132.93,132.98,5148.0,120.3231,120.3684,120.296,120.3412,5148.0
2021-07-09 12:40:00,133.0,133.05,132.99,133.04,6528.0,120.3593,120.4046,120.3503,120.3955,6528.0
2021-07-09 12:45:00,133.03,133.13,132.99,133.05,7077.0,120.3865,120.477,120.3503,120.4046,7077.0
2021-07-09 12:50:00,133.06,133.26,133.03,133.16,13021.0,120.4136,120.5946,120.3865,120.5041,13021.0
2021-07-09 12:55:00,133.15,133.23,133.12,133.16,2904.0,120.4951,120.5675,120.4679,120.5041,2904.0
2021-07-09 13:00:00,133.17,133.3,133.14,133.24,11874.0,120.5132,120.6308,120.486,120.5765,11874.0
2021-07-09 13:05:00,133.27,133.33,133.2,133.2,2424.0,120.6037,120.658,120.5403,120.5403,2424.0
2021-07-09 13:10:00,133.18,133.22,133.13,133.18,3318.0,120.5222,120.5584,120.477,120.5222,3318.0
2021-07-09 13:15:00,133.22,133.22,133.1,133.21,4833.0,120.5584,120.5584,120.4498,120.5494,4833.0
2021-07-09 13:20:00,133.18,133.23,133.12,133.23,2604.0,120.5222,120.5675,120.4679,120.5675,2604.0
2021-07-09 13:25:00,133.23,133.3,133.21,133.26,3521.0,120.5675,120.6308,120.5494,120.5946,3521.0
2021-07-09 13:30:00,133.31,133.32,133.22,133.22,5569.0,120.6399,120.6489,120.5584,120.5584,5569.0
2021-07-09 13:35:00,133.22,133.22,133.11,133.19,3425.0,120.5584,120.5584,120.4589,120.5313,3425.0
2021-07-09 13:40:00,133.2,133.31,133.18,133.3,6955.0,120.5403,120.6399,120.5222,120.6308,6955.0
2021-07-09 13:45:00,133.3,133.32,133.09,133.13,12238.0,120.6308,120.6489,120.4408,120.477,12238.0
2021-07-09 13:50:00,133.15,133.18,133.05,133.05,5511.0,120.4951,120.5222,120.4046,120.4046,5511.0
2021-07-09 13:55:00,133.06,133.14,133.02,133.04,7065.0,120.4136,120.486,120.3774,120.3955,7065.0
2021-07-09 14:00:00,133.04,133.15,133.04,133.14,7163.0,120.3955,120.4951,120.3955,120.486,7163.0
2021-07-09 14:05:00,133.16,133.31,133.13,133.22,6545.0,120.5041,120.6399,120.477,120.5584,6545.0
2021-07-09 14:10:00,133.21,133.31,133.21,133.27,8512.0,120.5494,120.6399,120.5494,120.6037,8512.0
2021-07-09 14:15:00,133.27,133.39,133.26,133.35,6227.0,120.6037,120.7123,120.5946,120.6761,6227.0
2021-07-09 14:20:00,133.37,133.43,133.36,133.39,4678.0,120.6942,120.7485,120.6851,120.7123,4678.0
2021-07-09 14:25:00,133.36,133.39,133.32,133.32,7788.0,120.6851,120.7123,120.6489,120.6489,7788.0
2021-07-09 14:30:00,133.31,133.35,133.17,133.18,5095.0,120.6399,120.6761,120.5132,120.5222,5095.0
2021-07-09 14:35:00,133.19,133.37,133.18,133.37,6902.0,120.5313,120.6942,120.5222,120.6942,6902.0
2021-07-09 14:40:00,133.37,133.43,133.34,133.41,11701.0,120.6942,120.7485,120.667,120.7304,11701.0
2021-07-09 14:45:00,133.4,133.5,133.38,133.46,7638.0,120.7213,120.8118,120.7032,120.7756,7638.0
2021-07-09 14:50:00,133.46,133.5,133.44,133.5,3963.0,120.7756,120.8118,120.7575,120.8118,3963.0
2021-07-09 14:55:00,133.49,133.55,133.47,133.54,6347.0,120.8028,120.857,120.7847,120.848,6347.0
2021-07-09 15:00:00,133.51,133.55,133.48,133.48,6230.0,120.8209,120.857,120.7937,120.7937,6230.0
2021-07-09 15:05:00,133.49,133.62,133.47,133.61,7695.0,120.8028,120.9204,120.7847,120.9113,7695.0
2021-07-09 15:10:00,133.59,133.62,133.47,133.55,9816.0,120.8932,120.9204,120.7847,120.857,9816.0
2021-07-09 15:15:00,133.56,133.69,133.54,133.69,10026.0,120.8661,120.9837,120.848,120.9837,10026.0
2021-07-09 15:20:00,133.63,133.63,133.44,133.45,7118.0,120.9294,120.9294,120.7575,120.7666,7118.0
2021-07-09 15:25:00,133.47,133.57,133.47,133.55,10692.0,120.7847,120.8751,120.7847,120.857,10692.0
2021-07-09 15:30:00,133.55,133.58,133.45,133.48,13764.0,120.857,120.8842,120.7666,120.7937,13764.0
2021-07-09 15:35:00,133.53,133.62,133.52,133.59,11453.0,120.8389,120.9204,120.8299,120.8932,11453.0
2021-07-09 15:40:00,133.6,133.62,133.44,133.47,25971.0,120.9023,120.9204,120.7575,120.7847,25971.0
2021-07-09 15:45:00,133.47,133.5,133.31,133.33,23510.0,120.7847,120.8118,120.6399,120.658,23510.0
2021-07-09 15:50:00,133.35,133.47,133.33,133.4,39369.0,120.6761,120.7847,120.658,120.7213,39369.0
2021-07-09 15:55:00,133.41,133.48,133.24,133.44,78706.0,120.7304,120.7937,120.5765,120.7575,78706.0
2021-07-12 09:30:00,133.12,133.14,132.25,133.06,58329.0,120.4679,120.486,119.6806,120.4136,58329.0
2021-07-12 09:35:00,133.02,133.69,132.83,133.44,19262.0,120.3774,120.9837,120.2055,120.7575,19262.0
2021-07-12 09:40:00,133.52,133.72,133.34,133.59,20516.0,120.8299,121.0109,120.667,120.8932,20516.0
2021-07-12 09:45:00,133.65,133.93,133.65,133.87,23816.0,120.9475,121.2009,120.9475,121.1466,23816.0
2021-07-12 09:50:00,133.89,133.94,133.56,133.59,19389.0,121.1647,121.21,120.8661,120.8932,19389.0
2021-07-12 09:55:00,133.62,133.93,133.61,133.93,7391.0,120.9204,121.2009,120.9113,121.2009,7391.0
2021-07-12 10:00:00,133.99,134.38,133.98,134.38,29827.0,121.2552,121.6082,121.2462,121.6082,29827.0
2021-07-12 10:05:00,134.4,134.83,134.4,134.58,25492.0,121.6263,122.0154,121.6263,121.7892,25492.0
2021-07-12 10:10:00,134.61,134.62,134.27,134.27,13899.0,121.8163,121.8254,121.5086,121.5086,13899.0
2021-07-12 10:15:00,134.27,134.54,134.24,134.51,24631.0,121.5086,121.753,121.4815,121.7258,24631.0
2021-07-12 10:20:00,134.51,134.56,134.23,134.46,13838.0,121.7258,121.7711,121.4724,121.6806,13838.0
2021-07-12 10:25:00,134.44,134.48,134.17,134.18,15486.0,121.6625,121.6987,121.4181,121.4272,15486.0
2021-07-12 10:30:00,134.21,134.38,134.12,134.16,21442.0,121.4543,121.6082,121.3729,121.4091,21442.0
2021-07-12 10:35:00,134.11,134.17,133.92,134.07,23801.0,121.3638,121.4181,121.1919,121.3276,23801.0
2021-07-12 10:40:00,134.05,134.11,133.99,134.08,10072.0,121.3095,121.3638,121.2552,121.3367,10072.0
2021-07-12 10:45:00,134.13,134.15,133.83,134.15,13758.0,121.3819,121.4,121.1104,121.4,13758.0
2021-07-12 10:50:00,134.19,134.24,133.96,134.03,10046.0,121.4362,121.4815,121.2281,121.2914,10046.0
2021-07-12 10:55:00,134.08,134.09,133.78,133.86,17058.0,121.3367,121.3457,121.0652,121.1376,17058.0
2021-07-12 11:00:00,133.85,133.86,133.45,133.53,30086.0,121.1285,121.1376,120.7666,120.8389,30086.0
2021-07-12 11:05:00,133.53,133.85,133.53,133.85,11921.0,120.8389,121.1285,120.8389,121.1285,11921.0
2021-07-12 11:10:00,133.81,133.83,133.72,133.81,5721.0,121.0923,121.1104,121.0109,121.0923,5721.0
2021-07-12 11:15:00,133.77,133.85,133.69,133.79,14136.0,121.0561,121.1285,120.9837,121.0742,14136.0
2021-07-12 11:20:00,133.77,133.85,133.58,133.83,13116.0,121.0561,121.1285,120.8842,121.1104,13116.0
2021-07-12 11:25:00,133.84,133.88,133.79,133.84,4520.0,121.1195,121.1557,121.0742,121.1195,4520.0
2021-07-12 11:30:00,133.87,133.88,133.72,133.81,9364.0,121.1466,121.1557,121.0109,121.0923,9364.0
2021-07-12 11:35:00,133.76,133.89,133.74,133.86,7648.0,121.0471,121.1647,121.029,121.1376,7648.0
2021-07-12 11:40:00,133.86,133.91,133.81,133.81,4952.0,121.1376,121.1828,121.0923,121.0923,4952.0
2021-07-12 11:45:00,133.78,133.93,133.78,133.87,4353.0,121.0652,121.2009,121.0652,121.1466,4353.0
2021-07-12 11:50:00,133.87,133.88,133.74,133.84,22214.0,121.1466,121.1557,121.029,121.1195,22214.0
2021-07-12 11:55:00,133.85,134.0,133.79,134.0,10685.0,121.1285,121.2643,121.0742,121.2643,10685.0
2021-07-12 12:00:00,134.03,134.1,134.02,134.06,3785.0,121.2914,121.3548,121.2824,121.3186,3785.0
2021-07-12 12:05:00,134.06,134.17,134.03,134.14,7391.0,121.3186,121.4181,121.2914,121.391,7391.0
2021-07-12 12:10:00,134.14,134.19,134.01,134.16,7456.0,121.391,121.4362,121.2733,121.4091,7456.0
2021-07-12 12:15:00,134.14,134.29,134.14,134.27,4329.0,121.391,121.5267,121.391,121.5086,4329.0
2021-07-12 12:20:00,134.24,134.31,134.15,134.17,7113.0,121.4815,121.5448,121.4,121.4181,7113.0
2021-07-12 12:25:00,134.16,134.21,134.1,134.2,7412.0,121.4091,121.4543,121.3548,121.4453,7412.0
2021-07-12 12:30:00,134.18,134.23,134.12,134.12,4040.0,121.4272,121.4724,121.3729,121.3729,4040.0
2021-07-12 12:35:00,134.11,134.12,134.04,134.09,3377.0,121.3638,121.3729,121.3005,121.3457,3377.0
2021-07-12 12:40:00,134.12,134.28,134.11,134.23,7485.0,121.3729,121.5177,121.3638,121.4724,7485.0
2021-07-12 12:45:00,134.22,134.23,134.12,134.14,2800.0,121.4634,121.4724,121.3729,121.391,2800.0
2021-07-12 12:50:00,134.14,134.14,134.02,134.07,4279.0,121.391,121.391,121.2824,121.3276,4279.0
2021-07-12 12:55:00,134.04,134.14,134.02,134.11,3296.0,121.3005,121.391,121.2824,121.3638,3296.0
2021-07-12 13:00:00,134.16,134.28,134.13,134.28,5488.0,121.4091,121.5177,121.3819,121.5177,5488.0
2021-07-12 13:05:00,134.28,134.31,134.21,134.26,5017.0,121.5177,121.5448,121.4543,121.4996,5017.0
2021-07-12 13:10:00,134.21,134.24,134.14,134.18,2883.0,121.4543,121.4815,121.391,121.4272,2883.0
2021-07-12 13:15:00,134.19,134.19,134.09,134.17,2301.0,121.4362,121.4362,121.3457,121.4181,2301.0
2021-07-12 13:20:00,134.16,134.43,134.16,134.36,12668.0,121.4091,121.6534,121.4091,121.5901,12668.0
2021-07-12 13:25:00,134.34,134.37,134.29,134.34,5811.0,121.572,121.5991,121.5267,121.572,5811.0
2021-07-12 13:30:00,134.35,134.37,134.25,134.32,6685.0,121.581,121.5991,121.4905,121.5539,6685.0
2021-07-12 13:35:00,134.32,134.43,134.32,134.36,5749.0,121.5539,121.6534,121.5539,121.5901,5749.0
2021-07-12 13:40:00,134.37,134.39,134.26,134.27,6244.0,121.5991,121.6172,121.4996,121.5086,6244.0
2021-07-12 13:45:00,134.27,134.3,134.23,134.26,3910.0,121.5086,121.5358,121.4724,121.4996,3910.0
2021-07-12 13:50:00,134.25,134.31,134.21,134.28,6050.0,121.4905,121.5448,121.4543,121.5177,6050.0
2021-07-12 13:55:00,134.3,134.3,134.14,134.14,4879.0,121.5358,121.5358,121.391,121.391,4879.0
2021-07-12 14:00:00,134.13,134.19,133.98,133.99,6135.0,121.3819,121.4362,121.2462,121.2552,6135.0
2021-07-12 14:05:00,133.98,134.05,133.93,134.03,9025.0,121.2462,121.3095,121.2009,121.2914,9025.0
2021-07-12 14:10:00,134.02,134.06,133.94,133.97,8430.0,121.2824,121.3186,121.21,121.2371,8430.0
2021-07-12 14:15:00,133.96,134.15,133.92,134.14,8628.0,121.2281,121.4,121.1919,121.391,8628.0
2021-07-12 14:20:00,134.16,134.19,134.08,134.11,6601.0,121.4091,121.4362,121.3367,121.3638,6601.0
2021-07-12 14:25:00,134.12,134.2,134.09,134.18,5764.0,121.3729,121.4453,121.3457,121.4272,5764.0
2021-07-12 14:30:00,134.15,134.23,134.11,134.19,10913.0,121.4,121.4724,121.3638,121.4362,10913.0
2021-07-12 14:35:00,134.18,134.31,134.13,134.25,11843.0,121.4272,121.5448,121.3819,121.4905,11843.0
2021-07-12 14:40:00,134.22,134.28,134.2,134.24,3829.0,121.4634,121.5177,121.4453,121.4815,3829.0
2021-07-12 14:45:00,134.22,134.24,134.19,134.2,3987.0,121.4634,121.4815,121.4362,121.4453,3987.0
2021-07-12 14:50:00,134.21,134.35,134.21,134.35,13595.0,121.4543,121.581,121.4543,121.581,13595.0
2021-07-12 14:55:00,134.38,134.45,134.33,134.33,8703.0,121.6082,121.6715,121.5629,121.5629,8703.0
2021-07-12 15:00:00,134.36,134.42,134.33,134.41,10253.0,121.5901,121.6444,121.5629,121.6353,10253.0
2021-07-12 15:05:00,134.39,134.49,134.38,134.43,10393.0,121.6172,121.7077,121.6082,121.6534,10393.0
2021-07-12 15:10:00,134.44,134.56,134.44,134.54,11457.0,121.6625,121.7711,121.6625,121.753,11457.0
2021-07-12 15:15:00,134.53,134.58,134.49,134.51,10051.0,121.7439,121.7892,121.7077,121.7258,10051.0
2021-07-12 15:20:00,134.48,134.55,134.36,134.39,10855.0,121.6987,121.762,121.5901,121.6172,10855.0
2021-07-12 15:25:00,134.39,134.53,134.36,134.44,8934.0,121.6172,121.7439,121.5901,121.6625,8934.0
2021-07-12 15:30:00,134.47,134.49,134.32,134.35,19788.0,121.6896,121.7077,121.5539,121.581,19788.0
2021-07-12 15:35:00,134.33,134.51,134.31,134.45,11793.0,121.5629,121.7258,121.5448,121.6715,11793.0
2021-07-12 15:40:00,134.47,134.81,134.47,134.66,20607.0,121.6896,121.9973,121.6896,121.8616,20607.0
2021-07-12 15:45:00,134.67,134.71,134.5,134.5,29822.0,121.8706,121.9068,121.7168,121.7168,29822.0
2021-07-12 15:50:00,134.57,134.78,134.57,134.72,24485.0,121.7801,121.9701,121.7801,121.9158,24485.0
2021-07-12 15:55:00,134.73,134.75,134.48,134.63,64345.0,121.9249,121.943,121.6987,121.8344,64345.0
2021-07-13 09:30:00,134.57,134.57,134.14,134.41,26886.0,121.7801,121.7801,121.391,121.6353,26886.0
2021-07-13 09:35:00,134.3,134.52,134.2,134.48,5965.0,121.5358,121.7349,121.4453,121.6987,5965.0
2021-07-13 09:40:00,134.57,134.57,134.22,134.35,5703.0,121.7801,121.7801,121.4634,121.581,5703.0
2021-07-13 09:45:00,134.32,134.32,133.81,133.93,7301.0,121.5539,121.5539,121.0923,121.2009,7301.0
2021-07-13 09:50:00,133.93,134.09,133.91,133.97,6003.0,121.2009,121.3457,121.1828,121.2371,6003.0
2021-07-13 09:55:00,133.91,133.92,133.73,133.73,5048.0,121.1828,121.1919,121.0199,121.0199,5048.0
2021-07-13 10:00:00,133.68,133.71,133.41,133.41,6581.0,120.9747,121.0018,120.7304,120.7304,6581.0
2021-07-13 10:05:00,133.46,133.6,133.44,133.5,4043.0,120.7756,120.9023,120.7575,120.8118,4043.0
2021-07-13 10:10:00,133.56,133.66,133.45,133.63,4806.0,120.8661,120.9566,120.7666,120.9294,4806.0
2021-07-13 10:15:00,133.63,133.73,133.56,133.61,5198.0,120.9294,121.0199,120.8661,120.9113,5198.0
2021-07-13 10:20:00,133.64,133.68,133.51,133.51,4274.0,120.9385,120.9747,120.8209,120.8209,4274.0
2021-07-13 10:25:00,133.46,133.46,133.24,133.39,10351.0,120.7756,120.7756,120.5765,120.7123,10351.0
2021-07-13 10:30:00,133.38,133.41,133.27,133.35,4585.0,120.7032,120.7304,120.6037,120.6761,4585.0
2021-07-13 10:35:00,133.34,133.37,133.1,133.16,5960.0,120.667,120.6942,120.4498,120.5041,5960.0
2021-07-13 10:40:00,133.18,133.24,133.03,133.07,6483.0,120.5222,120.5765,120.3865,120.4227,6483.0
2021-07-13 10:45:00,133.05,133.09,133.0,133.02,3522.0,120.4046,120.4408,120.3593,120.3774,3522.0
2021-07-13 10:50:00,133.04,133.16,133.04,133.09,5152.0,120.3955,120.5041,120.3955,120.4408,5152.0
2021-07-13 10:55:00,133.06,133.09,132.99,132.99,3557.0,120.4136,120.4408,120.3503,120.3503,3557.0
2021-07-13 11:00:00,133.0,133.09,132.9,132.9,5273.0,120.3593,120.4408,120.2688,120.2688,5273.0
2021-07-13 11:05:00,132.93,133.01,132.87,133.01,2712.0,120.296,120.3684,120.2417,120.3684,2712.0
2021-07-13 11:10:00,133.0,133.05,132.95,133.01,3598.0,120.3593,120.4046,120.3141,120.3684,3598.0
2021-07-13 11:15:00,132.99,133.03,132.92,132.99,2414.0,120.3503,120.3865,120.2869,120.3503,2414.0
2021-07-13 11:20:00,133.0,133.08,132.9,133.08,4684.0,120.3593,120.4317,120.2688,120.4317,4684.0
2021-07-13 11:25:00,133.1,133.12,132.95,132.95,4671.0,120.4498,120.4679,120.3141,120.3141,4671.0
2021-07-13 11:30:00,132.94,132.99,132.92,132.93,1700.0,120.305,120.3503,120.2869,120.296,1700.0
2021-07-13 11:35:00,132.94,132.94,132.83,132.89,3640.0,120.305,120.305,120.2055,120.2598,3640.0
2021-07-13 11:40:00,132.87,132.89,132.77,132.77,2632.0,120.2417,120.2598,120.1512,120.1512,2632.0
2021-07-13 11:45:00,132.77,132.89,132.72,132.89,3561.0,120.1512,120.2598,120.1059,120.2598,3561.0
2021-07-13 11:50:00,132.87,132.99,132.81,132.97,3347.0,120.2417,120.3503,120.1874,120.3322,3347.0
2021-07-13 11:55:00,132.94,132.95,132.87,132.87,2903.0,120.305,120.3141,120.2417,120.2417,2903.0
2021-07-13 12:00:00,132.9,132.94,132.84,132.84,3475.0,120.2688,120.305,120.2145,120.2145,3475.0
2021-07-13 12:05:00,132.81,132.84,132.8,132.83,4843.0,120.1874,120.2145,120.1783,120.2055,4843.0
2021-07-13 12:10:00,132.87,133.01,132.86,132.89,7816.0,120.2417,120.3684,120.2326,120.2598,7816.0
2021-07-13 12:15:00,132.88,132.88,132.75,132.75,2830.0,120.2507,120.2507,120.1331,120.1331,2830.0
2021-07-13 12:20:00,132.77,132.8,132.67,132.67,2009.0,120.1512,120.1783,120.0607,120.0607,2009.0
2021-07-13 12:25:00,132.68,132.7,132.63,132.7,3508.0,120.0697,120.0878,120.0245,120.0878,3508.0
2021-07-13 12:30:00,132.71,132.82,132.67,132.82,3171.0,120.0969,120.1964,120.0607,120.1964,3171.0
2021-07-13 12:35:00,132.79,132.8,132.7,132.7,2411.0,120.1693,120.1783,120.0878,120.0878,2411.0
2021-07-13 12:40:00,132.73,132.73,132.55,132.55,3410.0,120.115,120.115,119.9521,119.9521,3410.0
2021-07-13 12:45:00,132.53,132.56,132.43,132.51,4026.0,119.934,119.9611,119.8435,119.9159,4026.0
2021-07-13 12:50:00,132.51,132.57,132.47,132.51,3210.0,119.9159,119.9702,119.8797,119.9159,3210.0
2021-07-13 12:55:00,132.53,132.54,132.48,132.54,2385.0,119.934,119.943,119.8887,119.943,2385.0
2021-07-13 13:00:00,132.52,132.52,132.42,132.42,2516.0,119.9249,119.9249,119.8344,119.8344,2516.0
2021-07-13 13:05:00,132.41,132.48,132.41,132.44,6544.0,119.8254,119.8887,119.8254,119.8525,6544.0
2021-07-13 13:10:00,132.44,132.46,132.36,132.44,6225.0,119.8525,119.8706,119.7801,119.8525,6225.0
2021-07-13 13:15:00,132.44,132.44,132.34,132.37,9593.0,119.8525,119.8525,119.7621,119.7892,9593.0
2021-07-13 13:20:00,132.32,132.52,132.32,132.45,5214.0,119.744,119.9249,119.744,119.8616,5214.0
2021-07-13 13:25:00,132.43,132.7,132.42,132.64,12029.0,119.8435,120.0878,119.8344,120.0335,12029.0
2021-07-13 13:30:00,132.68,132.79,132.6,132.61,5574.0,120.0697,120.1693,119.9973,120.0064,5574.0
2021-07-13 13:35:00,132.64,132.7,132.6,132.65,3071.0,120.0335,120.0878,119.9973,120.0426,3071.0
2021-07-13 13:40:00,132.77,132.83,132.7,132.79,4529.0,120.1512,120.2055,120.0878,120.1693,4529.0
2021-07-13 13:45:00,132.81,132.91,132.81,132.86,2921.0,120.1874,120.2779,120.1874,120.2326,2921.0
2021-07-13 13:50:00,132.92,132.96,132.86,132.96,4592.0,120.2869,120.3231,120.2326,120.3231,4592.0
2021-07-13 13:55:00,132.95,133.11,132.95,133.09,11976.0,120.3141,120.4589,120.3141,120.4408,11976.0
2021-07-13 14:00:00,133.09,133.09,132.9,132.92,5040.0,120.4408,120.4408,120.2688,120.2869,5040.0
2021-07-13 14:05:00,132.96,132.98,132.8,132.8,4459.0,120.3231,120.3412,120.1783,120.1783,4459.0
2021-07-13 14:10:00,132.82,132.91,132.82,132.9,4612.0,120.1964,120.2779,120.1964,120.2688,4612.0
2021-07-13 14:15:00,132.88,132.88,132.81,132.87,6577.0,120.2507,120.2507,120.1874,120.2417,6577.0
2021-07-13 14:20:00,132.87,132.89,132.69,132.7,3932.0,120.2417,120.2598,120.0788,120.0878,3932.0
2021-07-13 14:25:00,132.69,132.71,132.53,132.53,3451.0,120.0788,120.0969,119.934,119.934,3451.0
2021-07-13 14:30:00,132.51,132.54,132.45,132.47,4670.0,119.9159,119.943,119.8616,119.8797,4670.0
2021-07-13 14:35:00,132.47,132.58,132.45,132.45,3899.0,119.8797,119.9792,119.8616,119.8616,3899.0
2021-07-13 14:40:00,132.47,132.47,132.3,132.35,7032.0,119.8797,119.8797,119.7259,119.7711,7032.0
2021-07-13 14:45:00,132.37,132.51,132.32,132.47,6067.0,119.7892,119.9159,119.744,119.8797,6067.0
2021-07-13 14:50:00,132.47,132.52,132.42,132.49,7737.0,119.8797,119.9249,119.8344,119.8978,7737.0
2021-07-13 14:55:00,132.45,132.45,132.35,132.37,6457.0,119.8616,119.8616,119.7711,119.7892,6457.0
2021-07-13 15:00:00,132.35,132.42,132.32,132.38,7262.0,119.7711,119.8344,119.744,119.7982,7262.0
2021-07-13 15:05:00,132.39,132.45,132.26,132.27,6227.0,119.8073,119.8616,119.6897,119.6987,6227.0
2021-07-13 15:10:00,132.26,132.28,132.09,132.17,8404.0,119.6897,119.7078,119.5358,119.6082,8404.0
2021-07-13 15:15:00,132.13,132.29,132.09,132.28,5352.0,119.572,119.7168,119.5358,119.7078,5352.0
2021-07-13 15:20:00,132.29,132.36,132.15,132.21,11380.0,119.7168,119.7801,119.5901,119.6444,11380.0
2021-07-13 15:25:00,132.2,132.43,132.17,132.43,7765.0,119.6354,119.8435,119.6082,119.8435,7765.0
2021-07-13 15:30:00,132.42,132.52,132.27,132.51,15685.0,119.8344,119.9249,119.6987,119.9159,15685.0
2021-07-13 15:35:00,132.5,132.52,132.34,132.51,16695.0,119.9068,119.9249,119.7621,119.9159,16695.0
2021-07-13 15:40:00,132.49,132.59,132.44,132.53,17843.0,119.8978,119.9883,119.8525,119.934,17843.0
2021-07-13 15:45:00,132.53,132.53,132.43,132.43,14414.0,119.934,119.934,119.8435,119.8435,14414.0
2021-07-13 15:50:00,132.41,132.41,132.2,132.24,43399.0,119.8254,119.8254,119.6354,119.6716,43399.0
2021-07-13 15:55:00,132.26,132.39,132.2,132.29,59576.0,119.6897,119.8073,119.6354,119.7168,59576.0
2021-07-14 09:30:00,132.83,132.83,132.41,132.62,22482.0,120.2055,120.2055,119.8254,120.0154,22482.0
2021-07-14 09:35:00,132.68,133.12,132.66,133.06,13688.0,120.0697,120.4679,120.0516,120.4136,13688.0
2021-07-14 09:40:00,133.14,133.22,132.9,132.91,6510.0,120.486,120.5584,120.2688,120.2779,6510.0
2021-07-14 09:45:00,132.79,132.79,132.42,132.54,5108.0,120.1693,120.1693,119.8344,119.943,5108.0
2021-07-14 09:50:00,132.58,132.63,132.07,132.11,6168.0,119.9792,120.0245,119.5177,119.5539,6168.0
2021-07-14 09:55:00,132.14,132.16,131.87,131.99,6436.0,119.5811,119.5992,119.3367,119.4453,6436.0
2021-07-14 10:00:00,132.0,132.03,131.6,131.63,5462.0,119.4544,119.4815,119.0924,119.1195,5462.0
2021-07-14 10:05:00,131.6,131.67,131.44,131.51,11351.0,119.0924,119.1557,118.9476,119.0109,11351.0
2021-07-14 10:10:00,131.49,131.59,131.36,131.36,6936.0,118.9928,119.0833,118.8752,118.8752,6936.0
2021-07-14 10:15:00,131.4,131.76,131.4,131.75,7069.0,118.9114,119.2372,118.9114,119.2281,7069.0
2021-07-14 10:20:00,131.8,132.0,131.76,131.96,3318.0,119.2734,119.4544,119.2372,119.4182,3318.0
2021-07-14 10:25:00,131.93,131.97,131.7,131.7,6117.0,119.391,119.4272,119.1829,119.1829,6117.0
2021-07-14 10:30:00,131.66,131.86,131.66,131.84,6073.0,119.1467,119.3277,119.1467,119.3096,6073.0
2021-07-14 10:35:00,131.85,131.91,131.62,131.64,7882.0,119.3186,119.3729,119.1105,119.1286,7882.0
2021-07-14 10:40:00,131.69,131.74,131.62,131.62,3511.0,119.1738,119.2191,119.1105,119.1105,3511.0
2021-07-14 10:45:00,131.66,131.69,131.38,131.49,10455.0,119.1467,119.1738,118.8933,118.9928,10455.0
2021-07-14 10:50:00,131.48,131.55,131.17,131.17,7301.0,118.9838,119.0471,118.7033,118.7033,7301.0
2021-07-14 10:55:00,131.16,131.47,131.16,131.27,12260.0,118.6942,118.9747,118.6942,118.7937,12260.0
2021-07-14 11:00:00,131.34,131.34,131.05,131.05,12900.0,118.8571,118.8571,118.5947,118.5947,12900.0
2021-07-14 11:05:00,131.0,131.0,130.84,130.85,7692.0,118.5494,118.5494,118.4046,118.4137,7692.0
2021-07-14 11:10:00,130.86,130.98,130.8,130.89,18258.0,118.4227,118.5313,118.3684,118.4499,18258.0
2021-07-14 11:15:00,130.84,130.92,130.74,130.81,13815.0,118.4046,118.477,118.3141,118.3775,13815.0
2021-07-14 11:20:00,130.84,130.92,130.68,130.68,9735.0,118.4046,118.477,118.2598,118.2598,9735.0
2021-07-14 11:25:00,130.69,130.75,130.61,130.68,8689.0,118.2689,118.3232,118.1965,118.2598,8689.0
2021-07-14 11:30:00,130.7,130.87,130.7,130.78,7565.0,118.2779,118.4318,118.2779,118.3503,7565.0
2021-07-14 11:35:00,130.81,131.0,130.8,130.89,3731.0,118.3775,118.5494,118.3684,118.4499,3731.0
2021-07-14 11:40:00,130.88,130.89,130.66,130.77,6106.0,118.4408,118.4499,118.2417,118.3413,6106.0
2021-07-14 11:45:00,130.71,130.96,130.71,130.91,4149.0,118.287,118.5132,118.287,118.468,4149.0
2021-07-14 11:50:00,130.9,131.01,130.87,130.99,8519.0,118.4589,118.5585,118.4318,118.5404,8519.0
2021-07-14 11:55:00,131.01,131.23,130.97,131.23,4273.0,118.5585,118.7575,118.5223,118.7575,4273.0
2021-07-14 12:00:00,131.25,131.6,131.25,131.57,4786.0,118.7756,119.0924,118.7756,119.0652,4786.0
2021-07-14 12:05:00,131.58,131.6,131.43,131.46,5531.0,119.0743,119.0924,118.9385,118.9657,5531.0
2021-07-14 12:10:00,131.48,131.6,131.41,131.5,4547.0,118.9838,119.0924,118.9204,119.0019,4547.0
2021-07-14 12:15:00,131.48,131.57,131.35,131.38,8613.0,118.9838,119.0652,118.8661,118.8933,8613.0
2021-07-14 12:20:00,131.34,131.38,131.28,131.31,3490.0,118.8571,118.8933,118.8028,118.8299,3490.0
2021-07-14 12:25:00,131.33,131.43,131.29,131.43,2049.0,118.848,118.9385,118.8118,118.9385,2049.0
2021-07-14 12:30:00,131.41,131.64,131.4,131.6,27560.0,118.9204,119.1286,118.9114,119.0924,27560.0
2021-07-14 12:35:00,131.58,131.58,131.46,131.52,9332.0,119.0743,119.0743,118.9657,119.02,9332.0
2021-07-14 12:40:00,131.49,131.59,131.41,131.59,4688.0,118.9928,119.0833,118.9204,119.0833,4688.0
2021-07-14 12:45:00,131.6,131.6,131.46,131.58,4639.0,119.0924,119.0924,118.9657,119.0743,4639.0
2021-07-14 12:50:00,131.58,131.58,131.5,131.55,3831.0,119.0743,119.0743,119.0019,119.0471,3831.0
2021-07-14 12:55:00,131.58,131.65,131.57,131.63,1800.0,119.0743,119.1376,119.0652,119.1195,1800.0
2021-07-14 13:00:00,131.61,131.64,131.33,131.44,10299.0,119.1014,119.1286,118.848,118.9476,10299.0
2021-07-14 13:05:00,131.42,131.42,131.29,131.29,5227.0,118.9295,118.9295,118.8118,118.8118,5227.0
2021-07-14 13:10:00,131.32,131.51,131.28,131.47,4985.0,118.839,119.0109,118.8028,118.9747,4985.0
2021-07-14 13:15:00,131.45,131.47,131.29,131.33,6106.0,118.9566,118.9747,118.8118,118.848,6106.0
2021-07-14 13:20:00,131.33,131.43,131.29,131.41,4232.0,118.848,118.9385,118.8118,118.9204,4232.0
2021-07-14 13:25:00,131.44,131.55,131.42,131.55,3211.0,118.9476,119.0471,118.9295,119.0471,3211.0
2021-07-14 13:30:00,131.57,131.71,131.57,131.71,3629.0,119.0652,119.1919,119.0652,119.1919,3629.0
2021-07-14 13:35:00,131.72,131.72,131.66,131.72,3580.0,119.201,119.201,119.1467,119.201,3580.0
2021-07-14 13:40:00,131.75,131.83,131.75,131.8,5611.0,119.2281,119.3005,119.2281,119.2734,5611.0
2021-07-14 13:45:00,131.78,131.79,131.74,131.77,4856.0,119.2553,119.2643,119.2191,119.2462,4856.0
2021-07-14 13:50:00,131.77,131.86,131.77,131.86,3899.0,119.2462,119.3277,119.2462,119.3277,3899.0
2021-07-14 13:55:00,131.84,131.86,131.76,131.79,3110.0,119.3096,119.3277,119.2372,119.2643,3110.0
2021-07-14 14:00:00,131.83,131.83,131.63,131.63,6438.0,119.3005,119.3005,119.1195,119.1195,6438.0
2021-07-14 14:05:00,131.63,131.73,131.6,131.71,5056.0,119.1195,119.21,119.0924,119.1919,5056.0
2021-07-14 14:10:00,131.72,131.79,131.65,131.65,6960.0,119.201,119.2643,119.1376,119.1376,6960.0
2021-07-14 14:15:00,131.67,131.72,131.64,131.69,7806.0,119.1557,119.201,119.1286,119.1738,7806.0
2021-07-14 14:20:00,131.71,131.85,131.71,131.73,2200.0,119.1919,119.3186,119.1919,119.21,2200.0
2021-07-14 14:25:00,131.75,131.77,131.63,131.7,8176.0,119.2281,119.2462,119.1195,119.1829,8176.0
2021-07-14 14:30:00,131.72,131.86,131.7,131.86,14879.0,119.201,119.3277,119.1829,119.3277,14879.0
2021-07-14 14:35:00,131.87,131.94,131.83,131.88,8884.0,119.3367,119.4001,119.3005,119.3458,8884.0
2021-07-14 14:40:00,131.88,131.93,131.84,131.89,4500.0,119.3458,119.391,119.3096,119.3548,4500.0
2021-07-14 14:45:00,131.9,131.95,131.86,131.87,3650.0,119.3639,119.4091,119.3277,119.3367,3650.0
2021-07-14 14:50:00,131.9,131.94,131.84,131.84,4935.0,119.3639,119.4001,119.3096,119.3096,4935.0
2021-07-14 14:55:00,131.84,131.91,131.84,131.88,5977.0,119.3096,119.3729,119.3096,119.3458,5977.0
2021-07-14 15:00:00,131.92,131.99,131.9,131.99,5261.0,119.382,119.4453,119.3639,119.4453,5261.0
2021-07-14 15:05:00,132.0,132.07,132.0,132.06,10535.0,119.4544,119.5177,119.4544,119.5087,10535.0
2021-07-14 15:10:00,132.03,132.04,131.9,131.92,7185.0,119.4815,119.4906,119.3639,119.382,7185.0
2021-07-14 15:15:00,131.91,132.01,131.88,131.91,4935.0,119.3729,119.4634,119.3458,119.3729,4935.0
2021-07-14 15:20:00,131.91,131.95,131.88,131.94,3825.0,119.3729,119.4091,119.3458,119.4001,3825.0
2021-07-14 15:25:00,131.94,131.94,131.77,131.81,7547.0,119.4001,119.4001,119.2462,119.2824,7547.0
2021-07-14 15:30:00,131.79,131.79,131.63,131.72,10811.0,119.2643,119.2643,119.1195,119.201,10811.0
2021-07-14 15:35:00,131.71,131.77,131.62,131.69,8576.0,119.1919,119.2462,119.1105,119.1738,8576.0
2021-07-14 15:40:00,131.65,131.68,131.55,131.6,18664.0,119.1376,119.1648,119.0471,119.0924,18664.0
2021-07-14 15:45:00,131.61,131.74,131.58,131.67,21011.0,119.1014,119.2191,119.0743,119.1557,21011.0
2021-07-14 15:50:00,131.65,131.67,131.37,131.51,57237.0,119.1376,119.1557,118.8842,119.0109,57237.0
2021-07-14 15:55:00,131.51,131.77,131.49,131.7,109369.0,119.0109,119.2462,118.9928,119.1829,109369.0
2021-07-15 09:30:00,128.0,128.9,125.55,126.1,149561.0,115.8345,116.649,113.6174,114.1151,149561.0
2021-07-15 09:35:00,126.09,126.13,125.11,125.33,73920.0,114.1061,114.1423,113.2192,113.4183,73920.0
2021-07-15 09:40:00,125.32,126.02,125.04,125.73,47076.0,113.4092,114.0427,113.1559,113.7803,47076.0
2021-07-15 09:45:00,125.67,126.1,125.56,126.1,28422.0,113.726,114.1151,113.6264,114.1151,28422.0
2021-07-15 09:50:00,126.03,127.11,126.02,126.97,26917.0,114.0518,115.0291,114.0427,114.9024,26917.0
2021-07-15 09:55:00,126.98,127.03,126.3,127.0,26858.0,114.9115,114.9567,114.2961,114.9296,26858.0
2021-07-15 10:00:00,126.98,127.48,126.92,127.48,29793.0,114.9115,115.364,114.8572,115.364,29793.0
2021-07-15 10:05:00,127.43,127.62,127.4,127.5,18907.0,115.3187,115.4907,115.2916,115.3821,18907.0
2021-07-15 10:10:00,127.46,127.7,127.45,127.57,37399.0,115.3459,115.563,115.3368,115.4454,37399.0
2021-07-15 10:15:00,127.59,127.98,127.41,127.97,13418.0,115.4635,115.8164,115.3006,115.8074,13418.0
2021-07-15 10:20:00,127.92,127.99,127.66,127.99,23214.0,115.7621,115.8255,115.5268,115.8255,23214.0
2021-07-15 10:25:00,127.99,128.43,127.93,128.34,51519.0,115.8255,116.2237,115.7712,116.1422,51519.0
2021-07-15 10:30:00,128.31,128.4,128.0,128.35,13655.0,116.1151,116.1965,115.8345,116.1513,13655.0
2021-07-15 10:35:00,128.35,128.4,128.18,128.37,25424.0,116.1513,116.1965,115.9974,116.1694,25424.0
2021-07-15 10:40:00,128.38,128.47,128.17,128.4,19947.0,116.1784,116.2599,115.9884,116.1965,19947.0
2021-07-15 10:45:00,128.46,129.02,128.42,129.02,16099.0,116.2508,116.7576,116.2146,116.7576,16099.0
2021-07-15 10:50:00,128.98,129.2,128.96,129.01,13043.0,116.7214,116.9205,116.7033,116.7485,13043.0
2021-07-15 10:55:00,129.1,129.1,128.74,128.74,16222.0,116.83,116.83,116.5042,116.5042,16222.0
2021-07-15 11:00:00,128.74,128.82,128.58,128.63,24398.0,116.5042,116.5766,116.3594,116.4047,24398.0
2021-07-15 11:05:00,128.67,128.79,128.61,128.69,20799.0,116.4409,116.5495,116.3866,116.459,20799.0
2021-07-15 11:10:00,128.71,128.73,128.5,128.53,10915.0,116.4771,116.4952,116.287,116.3142,10915.0
2021-07-15 11:15:00,128.51,128.96,128.44,128.96,17034.0,116.2961,116.7033,116.2327,116.7033,17034.0
2021-07-15 11:20:00,128.97,128.98,128.52,128.63,13947.0,116.7123,116.7214,116.3051,116.4047,13947.0
2021-07-15 11:25:00,128.61,128.71,128.24,128.24,19002.0,116.3866,116.4771,116.0517,116.0517,19002.0
2021-07-15 11:30:00,128.3,128.91,128.26,128.91,17809.0,116.106,116.658,116.0698,116.658,17809.0
2021-07-15 11:35:00,128.99,129.41,128.87,129.36,22120.0,116.7304,117.1105,116.6218,117.0653,22120.0
2021-07-15 11:40:00,129.4,129.62,129.35,129.61,11547.0,117.1015,117.3006,117.0562,117.2915,11547.0
2021-07-15 11:45:00,129.61,129.78,129.55,129.58,12305.0,117.2915,117.4454,117.2372,117.2644,12305.0
2021-07-15 11:50:00,129.55,129.91,129.5,129.87,11762.0,117.2372,117.563,117.192,117.5268,11762.0
2021-07-15 11:55:00,129.9,130.13,129.89,130.09,19257.0,117.554,117.7621,117.5449,117.7259,19257.0
2021-07-15 12:00:00,130.1,130.2,129.85,129.89,16630.0,117.7349,117.8254,117.5087,117.5449,16630.0
2021-07-15 12:05:00,129.84,130.05,129.77,130.03,12956.0,117.4997,117.6897,117.4363,117.6716,12956.0
2021-07-15 12:10:00,130.01,130.17,129.94,130.08,11753.0,117.6535,117.7983,117.5902,117.7168,11753.0
2021-07-15 12:15:00,130.08,130.08,129.81,129.88,12611.0,117.7168,117.7168,117.4725,117.5359,12611.0
2021-07-15 12:20:00,129.88,130.09,129.86,129.92,18730.0,117.5359,117.7259,117.5178,117.5721,18730.0
2021-07-15 12:25:00,129.91,129.91,129.53,129.53,22888.0,117.563,117.563,117.2191,117.2191,22888.0
2021-07-15 12:30:00,129.59,129.63,129.42,129.46,14293.0,117.2734,117.3096,117.1196,117.1558,14293.0
2021-07-15 12:35:00,129.42,129.5,129.22,129.5,15714.0,117.1196,117.192,116.9386,117.192,15714.0
2021-07-15 12:40:00,129.51,129.68,129.46,129.58,6399.0,117.201,117.3549,117.1558,117.2644,6399.0
2021-07-15 12:45:00,129.59,129.59,129.25,129.3,10316.0,117.2734,117.2734,116.9657,117.011,10316.0
2021-07-15 12:50:00,129.32,129.33,129.21,129.26,12741.0,117.0291,117.0381,116.9295,116.9748,12741.0
2021-07-15 12:55:00,129.24,129.31,129.17,129.28,10895.0,116.9567,117.02,116.8933,116.9929,10895.0
2021-07-15 13:00:00,129.29,129.61,129.25,129.61,20798.0,117.0019,117.2915,116.9657,117.2915,20798.0
2021-07-15 13:05:00,129.63,129.73,129.56,129.69,10166.0,117.3096,117.4001,117.2463,117.3639,10166.0
2021-07-15 13:10:00,129.65,129.66,129.35,129.42,10282.0,117.3277,117.3368,117.0562,117.1196,10282.0
2021-07-15 13:15:00,129.37,129.43,129.27,129.34,11812.0,117.0743,117.1286,116.9838,117.0472,11812.0
2021-07-15 13:20:00,129.34,129.52,129.31,129.5,15201.0,117.0472,117.2101,117.02,117.192,15201.0
2021-07-15 13:25:00,129.46,129.7,129.44,129.55,20370.0,117.1558,117.373,117.1377,117.2372,20370.0
2021-07-15 13:30:00,129.57,129.62,129.44,129.52,10442.0,117.2553,117.3006,117.1377,117.2101,10442.0
2021-07-15 13:35:00,129.56,129.65,129.47,129.53,12102.0,117.2463,117.3277,117.1648,117.2191,12102.0
2021-07-15 13:40:00,129.57,129.62,129.4,129.43,5820.0,117.2553,117.3006,117.1015,117.1286,5820.0
2021-07-15 13:45:00,129.47,129.48,129.38,129.4,8018.0,117.1648,117.1739,117.0834,117.1015,8018.0
2021-07-15 13:50:00,129.41,129.66,129.41,129.66,14955.0,117.1105,117.3368,117.1105,117.3368,14955.0
2021-07-15 13:55:00,129.63,129.83,129.57,129.78,11280.0,117.3096,117.4906,117.2553,117.4454,11280.0
2021-07-15 14:00:00,129.78,129.84,129.69,129.71,12300.0,117.4454,117.4997,117.3639,117.382,12300.0
2021-07-15 14:05:00,129.68,130.0,129.66,129.95,23475.0,117.3549,117.6445,117.3368,117.5992,23475.0
2021-07-15 14:10:00,129.97,129.97,129.75,129.84,8693.0,117.6173,117.6173,117.4182,117.4997,8693.0
2021-07-15 14:15:00,129.84,130.02,129.84,130.01,23102.0,117.4997,117.6625,117.4997,117.6535,23102.0
2021-07-15 14:20:00,130.02,130.25,130.0,130.16,27592.0,117.6625,117.8707,117.6445,117.7892,27592.0
2021-07-15 14:25:00,130.15,130.15,130.03,130.09,11594.0,117.7802,117.7802,117.6716,117.7259,11594.0
2021-07-15 14:30:00,130.14,130.26,130.11,130.24,19588.0,117.7711,117.8797,117.744,117.8616,19588.0
2021-07-15 14:35:00,130.24,130.32,129.93,129.94,13616.0,117.8616,117.934,117.5811,117.5902,13616.0
2021-07-15 14:40:00,129.95,130.15,129.93,130.06,14286.0,117.5992,117.7802,117.5811,117.6987,14286.0
2021-07-15 14:45:00,130.04,130.05,129.75,129.75,36398.0,117.6806,117.6897,117.4182,117.4182,36398.0
2021-07-15 14:50:00,129.72,129.96,129.58,129.9,30255.0,117.3911,117.6083,117.2644,117.554,30255.0
2021-07-15 14:55:00,129.93,130.03,129.9,130.0,11945.0,117.5811,117.6716,117.554,117.6445,11945.0
2021-07-15 15:00:00,130.0,130.13,129.98,130.06,19826.0,117.6445,117.7621,117.6264,117.6987,19826.0
2021-07-15 15:05:00,130.07,130.25,130.01,130.23,7744.0,117.7078,117.8707,117.6535,117.8526,7744.0
2021-07-15 15:10:00,130.24,130.29,130.15,130.21,12614.0,117.8616,117.9069,117.7802,117.8345,12614.0
2021-07-15 15:15:00,130.24,130.48,130.24,130.48,13287.0,117.8616,118.0788,117.8616,118.0788,13287.0
2021-07-15 15:20:00,130.5,130.54,130.32,130.51,16581.0,118.0969,118.1331,117.934,118.106,16581.0
2021-07-15 15:25:00,130.53,130.78,130.52,130.68,28646.0,118.1241,118.3503,118.115,118.2598,28646.0
2021-07-15 15:30:00,130.69,130.74,130.63,130.69,28340.0,118.2689,118.3141,118.2146,118.2689,28340.0
2021-07-15 15:35:00,130.71,130.78,130.44,130.5,35061.0,118.287,118.3503,118.0426,118.0969,35061.0
2021-07-15 15:40:00,130.47,130.69,130.42,130.6,71641.0,118.0698,118.2689,118.0245,118.1874,71641.0
2021-07-15 15:45:00,130.61,130.79,130.56,130.56,38936.0,118.1965,118.3594,118.1512,118.1512,38936.0
2021-07-15 15:50:00,130.57,130.67,130.48,130.61,56884.0,118.1603,118.2508,118.0788,118.1965,56884.0
2021-07-15 15:55:00,130.61,130.61,130.44,130.5,81272.0,118.1965,118.1965,118.0426,118.0969,81272.0
2021-07-16 09:30:00,130.41,130.96,129.96,129.97,45240.0,118.0155,118.5132,117.6083,117.6173,45240.0
2021-07-16 09:35:00,130.13,130.54,130.02,130.54,10376.0,117.7621,118.1331,117.6625,118.1331,10376.0
2021-07-16 09:40:00,130.46,130.64,130.33,130.5,12259.0,118.0607,118.2236,117.9431,118.0969,12259.0
2021-07-16 09:45:00,130.54,130.71,130.35,130.71,9606.0,118.1331,118.287,117.9612,118.287,9606.0
2021-07-16 09:50:00,130.71,130.8,130.62,130.64,7510.0,118.287,118.3684,118.2055,118.2236,7510.0
2021-07-16 09:55:00,130.64,130.9,130.64,130.69,7117.0,118.2236,118.4589,118.2236,118.2689,7117.0
2021-07-16 10:00:00,130.69,130.76,130.47,130.76,11999.0,118.2689,118.3322,118.0698,118.3322,11999.0
2021-07-16 10:05:00,130.67,130.91,130.63,130.87,6980.0,118.2508,118.468,118.2146,118.4318,6980.0
2021-07-16 10:10:00,130.84,130.85,130.45,130.53,8848.0,118.4046,118.4137,118.0517,118.1241,8848.0
2021-07-16 10:15:00,130.46,130.5,130.36,130.42,6301.0,118.0607,118.0969,117.9702,118.0245,6301.0
2021-07-16 10:20:00,130.48,130.59,130.47,130.5,5490.0,118.0788,118.1784,118.0698,118.0969,5490.0
2021-07-16 10:25:00,130.53,130.59,130.27,130.32,6354.0,118.1241,118.1784,117.8888,117.934,6354.0
2021-07-16 10:30:00,130.29,130.41,130.27,130.38,10454.0,117.9069,118.0155,117.8888,117.9883,10454.0
2021-07-16 10:35:00,130.38,130.38,130.16,130.25,6673.0,117.9883,117.9883,117.7892,117.8707,6673.0
2021-07-16 10:40:00,130.28,130.29,130.07,130.09,4609.0,117.8978,117.9069,117.7078,117.7259,4609.0
2021-07-16 10:45:00,130.08,130.41,130.07,130.33,9656.0,117.7168,118.0155,117.7078,117.9431,9656.0
2021-07-16 10:50:00,130.36,130.58,130.31,130.53,6267.0,117.9702,118.1693,117.925,118.1241,6267.0
2021-07-16 10:55:00,130.53,130.65,130.46,130.61,11676.0,118.1241,118.2327,118.0607,118.1965,11676.0
2021-07-16 11:00:00,130.61,130.73,130.59,130.61,5821.0,118.1965,118.3051,118.1784,118.1965,5821.0
2021-07-16 11:05:00,130.6,130.72,130.54,130.72,3962.0,118.1874,118.296,118.1331,118.296,3962.0
2021-07-16 11:10:00,130.68,130.77,130.63,130.77,3898.0,118.2598,118.3413,118.2146,118.3413,3898.0
2021-07-16 11:15:00,130.79,130.79,130.58,130.71,6773.0,118.3594,118.3594,118.1693,118.287,6773.0
2021-07-16 11:20:00,130.71,130.83,130.68,130.72,2867.0,118.287,118.3956,118.2598,118.296,2867.0
2021-07-16 11:25:00,130.7,130.79,130.68,130.77,4293.0,118.2779,118.3594,118.2598,118.3413,4293.0
2021-07-16 11:30:00,130.72,130.82,130.66,130.8,4884.0,118.296,118.3865,118.2417,118.3684,4884.0
2021-07-16 11:35:00,130.79,130.96,130.76,130.94,7478.0,118.3594,118.5132,118.3322,118.4951,7478.0
2021-07-16 11:40:00,130.96,131.08,130.96,131.0,2346.0,118.5132,118.6218,118.5132,118.5494,2346.0
2021-07-16 11:45:00,131.02,131.02,130.92,130.96,8310.0,118.5675,118.5675,118.477,118.5132,8310.0
2021-07-16 11:50:00,130.93,131.08,130.92,131.06,5807.0,118.4861,118.6218,118.477,118.6037,5807.0
2021-07-16 11:55:00,131.07,131.19,131.04,131.17,11049.0,118.6128,118.7213,118.5856,118.7033,11049.0
2021-07-16 12:00:00,131.17,131.17,131.07,131.13,6742.0,118.7033,118.7033,118.6128,118.6671,6742.0
2021-07-16 12:05:00,131.11,131.25,131.11,131.21,5188.0,118.649,118.7756,118.649,118.7394,5188.0
2021-07-16 12:10:00,131.2,131.2,131.12,131.13,2225.0,118.7304,118.7304,118.658,118.6671,2225.0
2021-07-16 12:15:00,131.13,131.15,131.06,131.12,4932.0,118.6671,118.6852,118.6037,118.658,4932.0
2021-07-16 12:20:00,131.16,131.37,131.13,131.18,7075.0,118.6942,118.8842,118.6671,118.7123,7075.0
2021-07-16 12:25:00,131.16,131.16,131.0,131.03,3104.0,118.6942,118.6942,118.5494,118.5766,3104.0
2021-07-16 12:30:00,131.05,131.07,130.99,131.05,4377.0,118.5947,118.6128,118.5404,118.5947,4377.0
2021-07-16 12:35:00,131.07,131.11,130.98,131.0,2936.0,118.6128,118.649,118.5313,118.5494,2936.0
2021-07-16 12:40:00,131.0,131.12,131.0,131.12,3770.0,118.5494,118.658,118.5494,118.658,3770.0
2021-07-16 12:45:00,131.09,131.14,131.0,131.05,4723.0,118.6309,118.6761,118.5494,118.5947,4723.0
2021-07-16 12:50:00,131.1,131.21,131.09,131.18,2304.0,118.6399,118.7394,118.6309,118.7123,2304.0
2021-07-16 12:55:00,131.2,131.31,131.2,131.26,2871.0,118.7304,118.8299,118.7304,118.7847,2871.0
2021-07-16 13:00:00,131.23,131.3,131.21,131.28,4366.0,118.7575,118.8209,118.7394,118.8028,4366.0
2021-07-16 13:05:00,131.28,131.3,131.21,131.29,6036.0,118.8028,118.8209,118.7394,118.8118,6036.0
2021-07-16 13:10:00,131.29,131.32,131.25,131.31,2962.0,118.8118,118.839,118.7756,118.8299,2962.0
2021-07-16 13:15:00,131.32,131.35,131.28,131.3,4379.0,118.839,118.8661,118.8028,118.8209,4379.0
2021-07-16 13:20:00,131.29,131.31,131.21,131.3,16219.0,118.8118,118.8299,118.7394,118.8209,16219.0
2021-07-16 13:25:00,131.3,131.36,131.19,131.2,7037.0,118.8209,118.8752,118.7213,118.7304,7037.0
2021-07-16 13:30:00,131.18,131.18,131.05,131.07,4271.0,118.7123,118.7123,118.5947,118.6128,4271.0
2021-07-16 13:35:00,131.06,131.15,131.06,131.1,3741.0,118.6037,118.6852,118.6037,118.6399,3741.0
2021-07-16 13:40:00,131.1,131.12,130.95,130.99,7224.0,118.6399,118.658,118.5042,118.5404,7224.0
2021-07-16 13:45:00,131.0,131.06,130.98,131.05,6757.0,118.5494,118.6037,118.5313,118.5947,6757.0
2021-07-16 13:50:00,131.04,131.16,131.04,131.14,3898.0,118.5856,118.6942,118.5856,118.6761,3898.0
2021-07-16 13:55:00,131.12,131.13,131.04,131.06,10341.0,118.658,118.6671,118.5856,118.6037,10341.0
2021-07-16 14:00:00,131.04,131.04,130.84,130.95,7740.0,118.5856,118.5856,118.4046,118.5042,7740.0
2021-07-16 14:05:00,130.97,130.99,130.85,130.87,4956.0,118.5223,118.5404,118.4137,118.4318,4956.0
2021-07-16 14:10:00,130.87,130.92,130.83,130.9,2215.0,118.4318,118.477,118.3956,118.4589,2215.0
2021-07-16 14:15:00,130.94,130.94,130.87,130.89,3261.0,118.4951,118.4951,118.4318,118.4499,3261.0
2021-07-16 14:20:00,130.87,130.88,130.76,130.81,4812.0,118.4318,118.4408,118.3322,118.3775,4812.0
2021-07-16 14:25:00,130.79,130.82,130.71,130.74,4951.0,118.3594,118.3865,118.287,118.3141,4951.0
2021-07-16 14:30:00,130.7,130.76,130.62,130.65,5614.0,118.2779,118.3322,118.2055,118.2327,5614.0
2021-07-16 14:35:00,130.63,130.63,130.54,130.56,3965.0,118.2146,118.2146,118.1331,118.1512,3965.0
2021-07-16 14:40:00,130.54,130.54,130.36,130.36,4481.0,118.1331,118.1331,117.9702,117.9702,4481.0
2021-07-16 14:45:00,130.37,130.41,130.33,130.35,12280.0,117.9793,118.0155,117.9431,117.9612,12280.0
2021-07-16 14:50:00,130.38,130.48,130.32,130.46,5091.0,117.9883,118.0788,117.934,118.0607,5091.0
2021-07-16 14:55:00,130.46,130.58,130.43,130.56,8579.0,118.0607,118.1693,118.0336,118.1512,8579.0
2021-07-16 15:00:00,130.55,130.55,130.18,130.21,10617.0,118.1422,118.1422,117.8073,117.8345,10617.0
2021-07-16 15:05:00,130.18,130.26,130.13,130.22,9226.0,117.8073,117.8797,117.7621,117.8435,9226.0
2021-07-16 15:10:00,130.26,130.29,130.11,130.19,14486.0,117.8797,117.9069,117.744,117.8164,14486.0
2021-07-16 15:15:00,130.14,130.29,130.12,130.28,9043.0,117.7711,117.9069,117.753,117.8978,9043.0
2021-07-16 15:20:00,130.28,130.31,130.24,130.29,6673.0,117.8978,117.925,117.8616,117.9069,6673.0
2021-07-16 15:25:00,130.31,130.31,130.16,130.27,10805.0,117.925,117.925,117.7892,117.8888,10805.0
2021-07-16 15:30:00,130.27,130.28,130.14,130.21,20447.0,117.8888,117.8978,117.7711,117.8345,20447.0
2021-07-16 15:35:00,130.21,130.22,130.06,130.16,20893.0,117.8345,117.8435,117.6987,117.7892,20893.0
2021-07-16 15:40:00,130.15,130.26,130.06,130.06,21407.0,117.7802,117.8797,117.6987,117.6987,21407.0
2021-07-16 15:45:00,130.09,130.13,129.98,130.01,27045.0,117.7259,117.7621,117.6264,117.6535,27045.0
2021-07-16 15:50:00,130.0,130.31,130.0,130.29,28561.0,117.6445,117.925,117.6445,117.9069,28561.0
2021-07-16 15:55:00,130.32,130.51,130.28,130.43,83181.0,117.934,118.106,117.8978,118.0336,83181.0
2021-07-19 09:30:00,128.89,129.51,128.28,129.37,33300.0,116.6399,117.201,116.0879,117.0743,33300.0
2021-07-19 09:35:00,129.46,129.46,128.96,129.01,20987.0,117.1558,117.1558,116.7033,116.7485,20987.0
2021-07-19 09:40:00,129.12,129.29,128.65,128.68,7474.0,116.8481,117.0019,116.4228,116.4499,7474.0
2021-07-19 09:45:00,128.79,128.93,128.55,128.81,9382.0,116.5495,116.6761,116.3323,116.5676,9382.0
2021-07-19 09:50:00,128.72,128.91,128.44,128.45,11967.0,116.4861,116.658,116.2327,116.2418,11967.0
2021-07-19 09:55:00,128.45,128.64,128.31,128.37,6601.0,116.2418,116.4137,116.1151,116.1694,6601.0
2021-07-19 10:00:00,128.32,128.35,127.87,128.04,8743.0,116.1241,116.1513,115.7169,115.8707,8743.0
2021-07-19 10:05:00,127.94,128.07,127.82,128.01,5022.0,115.7802,115.8979,115.6716,115.8436,5022.0
2021-07-19 10:10:00,127.97,128.03,127.82,127.9,9528.0,115.8074,115.8617,115.6716,115.744,9528.0
2021-07-19 10:15:00,127.86,127.86,127.28,127.4,6847.0,115.7078,115.7078,115.183,115.2916,6847.0
2021-07-19 10:20:00,127.37,127.48,127.17,127.27,14248.0,115.2644,115.364,115.0834,115.1739,14248.0
2021-07-19 10:25:00,127.19,127.38,127.1,127.38,17036.0,115.1015,115.2735,115.0201,115.2735,17036.0
2021-07-19 10:30:00,127.34,127.46,127.26,127.41,9949.0,115.2373,115.3459,115.1649,115.3006,9949.0
2021-07-19 10:35:00,127.4,127.74,127.35,127.68,11593.0,115.2916,115.5992,115.2463,115.5449,11593.0
2021-07-19 10:40:00,127.6,127.64,127.48,127.62,5005.0,115.4726,115.5088,115.364,115.4907,5005.0
2021-07-19 10:45:00,127.64,127.65,127.52,127.58,5186.0,115.5088,115.5178,115.4002,115.4545,5186.0
2021-07-19 10:50:00,127.54,127.55,127.19,127.22,5159.0,115.4183,115.4273,115.1015,115.1287,5159.0
2021-07-19 10:55:00,127.22,127.47,127.06,127.41,28837.0,115.1287,115.3549,114.9839,115.3006,28837.0
2021-07-19 11:00:00,127.35,127.62,127.21,127.48,13260.0,115.2463,115.4907,115.1196,115.364,13260.0
2021-07-19 11:05:00,127.46,127.49,127.35,127.37,18913.0,115.3459,115.373,115.2463,115.2644,18913.0
2021-07-19 11:10:00,127.37,127.45,127.28,127.37,4640.0,115.2644,115.3368,115.183,115.2644,4640.0
2021-07-19 11:15:00,127.45,127.61,127.45,127.53,7100.0,115.3368,115.4816,115.3368,115.4092,7100.0
2021-07-19 11:20:00,127.58,127.58,127.25,127.35,10360.0,115.4545,115.4545,115.1558,115.2463,10360.0
2021-07-19 11:25:00,127.37,127.39,127.07,127.07,8935.0,115.2644,115.2825,114.9929,114.9929,8935.0
2021-07-19 11:30:00,127.06,127.11,126.86,127.0,12832.0,114.9839,115.0291,114.8029,114.9296,12832.0
2021-07-19 11:35:00,126.96,126.96,126.74,126.88,6010.0,114.8934,114.8934,114.6943,114.821,6010.0
2021-07-19 11:40:00,126.83,126.94,126.8,126.94,3000.0,114.7757,114.8753,114.7486,114.8753,3000.0
2021-07-19 11:45:00,126.94,127.08,126.94,126.96,9992.0,114.8753,115.002,114.8753,114.8934,9992.0
2021-07-19 11:50:00,126.97,127.04,126.81,126.84,8284.0,114.9024,114.9658,114.7576,114.7848,8284.0
2021-07-19 11:55:00,126.87,127.09,126.85,127.09,4985.0,114.8119,115.011,114.7938,115.011,4985.0
2021-07-19 12:00:00,127.05,127.06,126.86,126.91,5549.0,114.9748,114.9839,114.8029,114.8481,5549.0
2021-07-19 12:05:00,126.95,126.95,126.74,126.74,4887.0,114.8843,114.8843,114.6943,114.6943,4887.0
2021-07-19 12:10:00,126.79,126.79,126.63,126.68,4996.0,114.7395,114.7395,114.5947,114.64,4996.0
2021-07-19 12:15:00,126.64,126.79,126.62,126.62,7303.0,114.6038,114.7395,114.5857,114.5857,7303.0
2021-07-19 12:20:00,126.65,126.7,126.58,126.6,5330.0,114.6128,114.6581,114.5495,114.5676,5330.0
2021-07-19 12:25:00,126.63,126.71,126.38,126.38,5634.0,114.5947,114.6671,114.3685,114.3685,5634.0
2021-07-19 12:30:00,126.37,126.5,126.27,126.45,6097.0,114.3595,114.4771,114.269,114.4319,6097.0
2021-07-19 12:35:00,126.47,126.55,126.41,126.41,5897.0,114.45,114.5223,114.3957,114.3957,5897.0
2021-07-19 12:40:00,126.43,126.45,126.19,126.19,10008.0,114.4138,114.4319,114.1966,114.1966,10008.0
2021-07-19 12:45:00,126.21,126.22,126.05,126.09,13282.0,114.2147,114.2237,114.0699,114.1061,13282.0
2021-07-19 12:50:00,126.06,126.41,126.03,126.38,16180.0,114.0789,114.3957,114.0518,114.3685,16180.0
2021-07-19 12:55:00,126.32,126.45,126.2,126.43,9830.0,114.3142,114.4319,114.2056,114.4138,9830.0
2021-07-19 13:00:00,126.4,126.71,126.36,126.69,16355.0,114.3866,114.6671,114.3504,114.649,16355.0
2021-07-19 13:05:00,126.69,126.84,126.57,126.84,3000.0,114.649,114.7848,114.5404,114.7848,3000.0
2021-07-19 13:10:00,126.83,126.89,126.68,126.68,5006.0,114.7757,114.83,114.64,114.64,5006.0
2021-07-19 13:15:00,126.67,126.86,126.66,126.75,4994.0,114.6309,114.8029,114.6219,114.7033,4994.0
2021-07-19 13:20:00,126.72,126.8,126.58,126.67,7619.0,114.6762,114.7486,114.5495,114.6309,7619.0
2021-07-19 13:25:00,126.69,126.69,126.39,126.44,6130.0,114.649,114.649,114.3776,114.4228,6130.0
2021-07-19 13:30:00,126.42,126.42,126.13,126.17,4957.0,114.4047,114.4047,114.1423,114.1785,4957.0
2021-07-19 13:35:00,126.18,126.27,126.09,126.15,7249.0,114.1875,114.269,114.1061,114.1604,7249.0
2021-07-19 13:40:00,126.19,126.26,126.04,126.1,5467.0,114.1966,114.2599,114.0608,114.1151,5467.0
2021-07-19 13:45:00,126.09,126.27,126.02,126.02,7890.0,114.1061,114.269,114.0427,114.0427,7890.0
2021-07-19 13:50:00,126.08,126.36,125.97,126.36,6659.0,114.097,114.3504,113.9975,114.3504,6659.0
2021-07-19 13:55:00,126.36,126.4,126.2,126.21,4859.0,114.3504,114.3866,114.2056,114.2147,4859.0
2021-07-19 14:00:00,126.25,126.64,126.18,126.46,7636.0,114.2509,114.6038,114.1875,114.4409,7636.0
2021-07-19 14:05:00,126.42,126.44,126.11,126.15,11211.0,114.4047,114.4228,114.1242,114.1604,11211.0
2021-07-19 14:10:00,126.14,126.27,125.93,126.09,40188.0,114.1513,114.269,113.9613,114.1061,40188.0
2021-07-19 14:15:00,126.11,126.5,126.06,126.42,18990.0,114.1242,114.4771,114.0789,114.4047,18990.0
2021-07-19 14:20:00,126.46,126.46,126.27,126.29,6204.0,114.4409,114.4409,114.269,114.2871,6204.0
2021-07-19 14:25:00,126.31,126.51,126.26,126.49,7039.0,114.3052,114.4861,114.2599,114.468,7039.0
2021-07-19 14:30:00,126.43,126.46,126.26,126.3,6114.0,114.4138,114.4409,114.2599,114.2961,6114.0
2021-07-19 14:35:00,126.32,126.35,125.99,126.06,7402.0,114.3142,114.3414,114.0156,114.0789,7402.0
2021-07-19 14:40:00,125.98,126.15,125.97,126.0,5734.0,114.0065,114.1604,113.9975,114.0246,5734.0
2021-07-19 14:45:00,126.01,126.2,125.97,126.16,12299.0,114.0337,114.2056,113.9975,114.1694,12299.0
2021-07-19 14:50:00,126.2,126.28,126.06,126.11,5907.0,114.2056,114.278,114.0789,114.1242,5907.0
2021-07-19 14:55:00,126.19,126.32,126.07,126.07,7005.0,114.1966,114.3142,114.088,114.088,7005.0
2021-07-19 15:00:00,126.14,126.47,126.05,126.44,48908.0,114.1513,114.45,114.0699,114.4228,48908.0
2021-07-19 15:05:00,126.44,126.66,126.37,126.62,23562.0,114.4228,114.6219,114.3595,114.5857,23562.0
2021-07-19 15:10:00,126.62,126.85,126.62,126.64,11051.0,114.5857,114.7938,114.5857,114.6038,11051.0
2021-07-19 15:15:00,126.63,126.78,126.58,126.67,8681.0,114.5947,114.7305,114.5495,114.6309,8681.0
2021-07-19 15:20:00,126.68,126.79,126.66,126.7,28257.0,114.64,114.7395,114.6219,114.6581,28257.0
2021-07-19 15:25:00,126.75,127.05,126.73,126.95,12050.0,114.7033,114.9748,114.6852,114.8843,12050.0
2021-07-19 15:30:00,126.95,127.2,126.9,127.19,15782.0,114.8843,115.1106,114.8391,115.1015,15782.0
2021-07-19 15:35:00,127.18,127.2,127.05,127.12,41161.0,115.0925,115.1106,114.9748,115.0382,41161.0
2021-07-19 15:40:00,127.09,127.14,127.02,127.04,20709.0,115.011,115.0563,114.9477,114.9658,20709.0
2021-07-19 15:45:00,127.03,127.24,126.95,127.16,19201.0,114.9567,115.1468,114.8843,115.0744,19201.0
2021-07-19 15:50:00,127.14,127.3,127.03,127.25,49453.0,115.0563,115.2011,114.9567,115.1558,49453.0
2021-07-19 15:55:00,127.23,127.61,127.21,127.52,64059.0,115.1377,115.4816,115.1196,115.4002,64059.0
2021-07-20 09:30:00,127.52,128.17,127.21,127.99,40238.0,115.4002,115.9884,115.1196,115.8255,40238.0
2021-07-20 09:35:00,127.83,128.2,127.56,127.61,19607.0,115.6807,116.0155,115.4364,115.4816,19607.0
2021-07-20 09:40:00,127.61,127.73,127.19,127.21,54785.0,115.4816,115.5902,115.1015,115.1196,54785.0
2021-07-20 09:45:00,127.2,127.35,127.09,127.18,38048.0,115.1106,115.2463,115.011,115.0925,38048.0
2021-07-20 09:50:00,127.19,127.6,127.12,127.6,45803.0,115.1015,115.4726,115.0382,115.4726,45803.0
2021-07-20 09:55:00,127.6,128.21,127.55,128.03,17575.0,115.4726,116.0246,115.4273,115.8617,17575.0
2021-07-20 10:00:00,128.09,128.79,128.09,128.72,17478.0,115.916,116.5495,115.916,116.4861,17478.0
2021-07-20 10:05:00,128.66,128.73,128.45,128.56,10169.0,116.4318,116.4952,116.2418,116.3413,10169.0
2021-07-20 10:10:00,128.56,128.65,128.4,128.53,9012.0,116.3413,116.4228,116.1965,116.3142,9012.0
2021-07-20 10:15:00,128.52,128.79,128.52,128.75,12230.0,116.3051,116.5495,116.3051,116.5133,12230.0
2021-07-20 10:20:00,128.77,128.98,128.72,128.97,11819.0,116.5314,116.7214,116.4861,116.7123,11819.0
2021-07-20 10:25:00,128.96,128.98,128.66,128.9,8594.0,116.7033,116.7214,116.4318,116.649,8594.0
2021-07-20 10:30:00,128.86,129.03,128.76,128.98,7095.0,116.6128,116.7666,116.5223,116.7214,7095.0
2021-07-20 10:35:00,129.01,129.26,128.95,129.08,9333.0,116.7485,116.9748,116.6942,116.8119,9333.0
2021-07-20 10:40:00,129.15,129.2,128.93,128.93,7769.0,116.8752,116.9205,116.6761,116.6761,7769.0
2021-07-20 10:45:00,128.93,129.18,128.82,129.16,8459.0,116.6761,116.9024,116.5766,116.8843,8459.0
2021-07-20 10:50:00,129.16,129.16,128.92,128.92,25186.0,116.8843,116.8843,116.6671,116.6671,25186.0
2021-07-20 10:55:00,129.01,129.45,129.01,129.33,9278.0,116.7485,117.1467,116.7485,117.0381,9278.0
2021-07-20 11:00:00,129.39,129.58,129.31,129.55,12189.0,117.0924,117.2644,117.02,117.2372,12189.0
2021-07-20 11:05:00,129.63,129.75,129.55,129.7,13373.0,117.3096,117.4182,117.2372,117.373,13373.0
2021-07-20 11:10:00,129.74,129.89,129.28,129.28,10269.0,117.4092,117.5449,116.9929,116.9929,10269.0
2021-07-20 11:15:00,129.23,129.29,128.97,129.02,23045.0,116.9476,117.0019,116.7123,116.7576,23045.0
2021-07-20 11:20:00,128.98,129.12,128.98,129.04,10477.0,116.7214,116.8481,116.7214,116.7757,10477.0
2021-07-20 11:25:00,129.02,129.09,128.81,128.81,7062.0,116.7576,116.8209,116.5676,116.5676,7062.0
2021-07-20 11:30:00,128.85,129.02,128.79,129.0,10203.0,116.6037,116.7576,116.5495,116.7395,10203.0
2021-07-20 11:35:00,128.98,128.98,128.69,128.7,7318.0,116.7214,116.7214,116.459,116.468,7318.0
2021-07-20 11:40:00,128.72,128.99,128.72,128.92,6430.0,116.4861,116.7304,116.4861,116.6671,6430.0
2021-07-20 11:45:00,128.93,129.16,128.93,129.05,6303.0,116.6761,116.8843,116.6761,116.7847,6303.0
2021-07-20 11:50:00,129.06,129.15,129.03,129.07,8276.0,116.7938,116.8752,116.7666,116.8028,8276.0
2021-07-20 11:55:00,129.07,129.19,129.06,129.15,9664.0,116.8028,116.9114,116.7938,116.8752,9664.0
2021-07-20 12:00:00,129.18,129.26,129.11,129.13,8001.0,116.9024,116.9748,116.839,116.8571,8001.0
2021-07-20 12:05:00,129.1,129.1,128.9,128.93,10215.0,116.83,116.83,116.649,116.6761,10215.0
2021-07-20 12:10:00,128.91,129.0,128.83,128.91,11256.0,116.658,116.7395,116.5856,116.658,11256.0
2021-07-20 12:15:00,128.91,129.23,128.91,129.1,7170.0,116.658,116.9476,116.658,116.83,7170.0
2021-07-20 12:20:00,129.15,129.15,129.0,129.05,7944.0,116.8752,116.8752,116.7395,116.7847,7944.0
2021-07-20 12:25:00,129.04,129.04,128.85,128.97,12118.0,116.7757,116.7757,116.6037,116.7123,12118.0
2021-07-20 12:30:00,128.97,129.17,128.94,129.17,6101.0,116.7123,116.8933,116.6852,116.8933,6101.0
2021-07-20 12:35:00,129.13,129.13,128.88,128.94,8025.0,116.8571,116.8571,116.6309,116.6852,8025.0
2021-07-20 12:40:00,128.91,129.06,128.91,128.98,7343.0,116.658,116.7938,116.658,116.7214,7343.0
2021-07-20 12:45:00,128.99,129.25,128.96,129.18,8942.0,116.7304,116.9657,116.7033,116.9024,8942.0
2021-07-20 12:50:00,129.22,129.26,129.1,129.1,6844.0,116.9386,116.9748,116.83,116.83,6844.0
2021-07-20 12:55:00,129.17,129.2,129.01,129.06,6767.0,116.8933,116.9205,116.7485,116.7938,6767.0
2021-07-20 13:00:00,129.07,129.24,128.83,128.83,9887.0,116.8028,116.9567,116.5856,116.5856,9887.0
2021-07-20 13:05:00,128.86,128.93,128.75,128.78,7377.0,116.6128,116.6761,116.5133,116.5404,7377.0
2021-07-20 13:10:00,128.78,128.81,128.71,128.73,8782.0,116.5404,116.5676,116.4771,116.4952,8782.0
2021-07-20 13:15:00,128.76,128.8,128.48,128.48,9924.0,116.5223,116.5585,116.2689,116.2689,9924.0
2021-07-20 13:20:00,128.48,128.59,128.39,128.42,9149.0,116.2689,116.3685,116.1875,116.2146,9149.0
2021-07-20 13:25:00,128.37,128.47,128.36,128.38,7551.0,116.1694,116.2599,116.1603,116.1784,7551.0
2021-07-20 13:30:00,128.37,128.43,128.18,128.24,9499.0,116.1694,116.2237,115.9974,116.0517,9499.0
2021-07-20 13:35:00,128.23,128.32,128.15,128.16,9415.0,116.0427,116.1241,115.9703,115.9793,9415.0
2021-07-20 13:40:00,128.15,128.22,128.06,128.06,6860.0,115.9703,116.0336,115.8888,115.8888,6860.0
2021-07-20 13:45:00,128.11,128.2,128.08,128.13,5846.0,115.9341,116.0155,115.9069,115.9522,5846.0
2021-07-20 13:50:00,128.15,128.21,128.07,128.13,6722.0,115.9703,116.0246,115.8979,115.9522,6722.0
2021-07-20 13:55:00,128.13,128.29,128.12,128.18,8826.0,115.9522,116.097,115.9431,115.9974,8826.0
2021-07-20 14:00:00,128.18,128.33,128.17,128.25,9116.0,115.9974,116.1332,115.9884,116.0608,9116.0
2021-07-20 14:05:00,128.22,128.31,127.94,127.94,17285.0,116.0336,116.1151,115.7802,115.7802,17285.0
2021-07-20 14:10:00,127.92,127.97,127.81,127.82,12903.0,115.7621,115.8074,115.6626,115.6716,12903.0
2021-07-20 14:15:00,127.82,127.93,127.8,127.84,9501.0,115.6716,115.7712,115.6535,115.6897,9501.0
2021-07-20 14:20:00,127.81,127.83,127.63,127.63,11938.0,115.6626,115.6807,115.4997,115.4997,11938.0
2021-07-20 14:25:00,127.63,127.71,127.54,127.7,10995.0,115.4997,115.5721,115.4183,115.563,10995.0
2021-07-20 14:30:00,127.73,127.74,127.47,127.54,8937.0,115.5902,115.5992,115.3549,115.4183,8937.0
2021-07-20 14:35:00,127.51,127.59,127.51,127.52,14078.0,115.3911,115.4635,115.3911,115.4002,14078.0
2021-07-20 14:40:00,127.46,127.7,127.46,127.64,11296.0,115.3459,115.563,115.3459,115.5088,11296.0
2021-07-20 14:45:00,127.63,127.72,127.53,127.59,10060.0,115.4997,115.5811,115.4092,115.4635,10060.0
2021-07-20 14:50:00,127.61,127.81,127.61,127.69,9560.0,115.4816,115.6626,115.4816,115.554,9560.0
2021-07-20 14:55:00,127.67,127.75,127.55,127.62,15489.0,115.5359,115.6083,115.4273,115.4907,15489.0
2021-07-20 15:00:00,127.61,127.68,127.56,127.56,10392.0,115.4816,115.5449,115.4364,115.4364,10392.0
2021-07-20 15:05:00,127.6,127.81,127.59,127.8,10805.0,115.4726,115.6626,115.4635,115.6535,10805.0
2021-07-20 15:10:00,127.81,128.09,127.81,128.02,12946.0,115.6626,115.916,115.6626,115.8526,12946.0
2021-07-20 15:15:00,128.01,128.18,128.0,128.13,9279.0,115.8436,115.9974,115.8345,115.9522,9279.0
2021-07-20 15:20:00,128.14,128.34,128.14,128.34,8425.0,115.9612,116.1422,115.9612,116.1422,8425.0
2021-07-20 15:25:00,128.34,128.37,128.05,128.12,17135.0,116.1422,116.1694,115.8798,115.9431,17135.0
2021-07-20 15:30:00,128.1,128.1,127.93,128.05,19466.0,115.925,115.925,115.7712,115.8798,19466.0
2021-07-20 15:35:00,128.04,128.14,127.99,128.12,16517.0,115.8707,115.9612,115.8255,115.9431,16517.0
2021-07-20 15:40:00,128.12,128.12,127.96,127.97,20250.0,115.9431,115.9431,115.7983,115.8074,20250.0
2021-07-20 15:45:00,127.99,128.2,127.97,128.14,36548.0,115.8255,116.0155,115.8074,115.9612,36548.0
2021-07-20 15:50:00,128.26,128.29,127.88,127.92,46546.0,116.0698,116.097,115.7259,115.7621,46546.0
2021-07-20 15:55:00,127.93,127.96,127.73,127.8,87470.0,115.7712,115.7983,115.5902,115.6535,87470.0
2021-07-21 09:30:00,128.5,128.98,128.5,128.85,17096.0,116.287,116.7214,116.287,116.6037,17096.0
2021-07-21 09:35:00,129.0,129.58,128.9,129.58,9174.0,116.7395,117.2644,116.649,117.2644,9174.0
2021-07-21 09:40:00,129.63,129.69,129.33,129.45,9432.0,117.3096,117.3639,117.0381,117.1467,9432.0
2021-07-21 09:45:00,129.47,129.84,129.43,129.81,8973.0,117.1648,117.4997,117.1286,117.4725,8973.0
2021-07-21 09:50:00,129.85,129.94,129.71,129.78,3316.0,117.5087,117.5902,117.382,117.4454,3316.0
2021-07-21 09:55:00,129.78,129.83,129.49,129.83,18182.0,117.4454,117.4906,117.1829,117.4906,18182.0
2021-07-21 10:00:00,129.9,130.12,129.81,129.85,14772.0,117.554,117.753,117.4725,117.5087,14772.0
2021-07-21 10:05:00,129.84,130.02,129.8,129.95,5877.0,117.4997,117.6625,117.4635,117.5992,5877.0
2021-07-21 10:10:00,130.03,130.25,129.95,130.22,7985.0,117.6716,117.8707,117.5992,117.8435,7985.0
2021-07-21 10:15:00,130.22,130.28,129.83,129.83,9238.0,117.8435,117.8978,117.4906,117.4906,9238.0
2021-07-21 10:20:00,129.82,129.9,129.43,129.43,7272.0,117.4816,117.554,117.1286,117.1286,7272.0
2021-07-21 10:25:00,129.51,129.55,129.14,129.19,4416.0,117.201,117.2372,116.8662,116.9114,4416.0
2021-07-21 10:30:00,129.13,129.15,128.74,128.78,29384.0,116.8571,116.8752,116.5042,116.5404,29384.0
2021-07-21 10:35:00,128.79,129.13,128.79,129.11,6345.0,116.5495,116.8571,116.5495,116.839,6345.0
2021-07-21 10:40:00,129.11,129.15,129.01,129.1,4926.0,116.839,116.8752,116.7485,116.83,4926.0
2021-07-21 10:45:00,129.16,129.41,129.1,129.2,6345.0,116.8843,117.1105,116.83,116.9205,6345.0
2021-07-21 10:50:00,129.18,129.29,129.1,129.15,5201.0,116.9024,117.0019,116.83,116.8752,5201.0
2021-07-21 10:55:00,129.16,129.19,129.04,129.04,2959.0,116.8843,116.9114,116.7757,116.7757,2959.0
2021-07-21 11:00:00,129.11,129.12,128.95,129.01,6493.0,116.839,116.8481,116.6942,116.7485,6493.0
2021-07-21 11:05:00,129.03,129.1,128.93,128.93,3979.0,116.7666,116.83,116.6761,116.6761,3979.0
2021-07-21 11:10:00,128.91,128.95,128.81,128.93,5270.0,116.658,116.6942,116.5676,116.6761,5270.0
2021-07-21 11:15:00,128.94,129.03,128.93,129.03,2667.0,116.6852,116.7666,116.6761,116.7666,2667.0
2021-07-21 11:20:00,129.04,129.08,128.96,128.96,4251.0,116.7757,116.8119,116.7033,116.7033,4251.0
2021-07-21 11:25:00,128.98,129.01,128.79,128.81,5517.0,116.7214,116.7485,116.5495,116.5676,5517.0
2021-07-21 11:30:00,128.75,129.11,128.75,129.08,3243.0,116.5133,116.839,116.5133,116.8119,3243.0
2021-07-21 11:35:00,129.04,129.16,129.0,129.12,6048.0,116.7757,116.8843,116.7395,116.8481,6048.0
2021-07-21 11:40:00,129.11,129.4,129.1,129.38,3935.0,116.839,117.1015,116.83,117.0834,3935.0
2021-07-21 11:45:00,129.34,129.71,129.34,129.56,7355.0,117.0472,117.382,117.0472,117.2463,7355.0
2021-07-21 11:50:00,129.5,129.71,129.47,129.53,7161.0,117.192,117.382,117.1648,117.2191,7161.0
2021-07-21 11:55:00,129.56,129.59,129.31,129.35,7522.0,117.2463,117.2734,117.02,117.0562,7522.0
2021-07-21 12:00:00,129.32,129.38,129.15,129.21,6414.0,117.0291,117.0834,116.8752,116.9295,6414.0
2021-07-21 12:05:00,129.23,129.28,129.19,129.27,4316.0,116.9476,116.9929,116.9114,116.9838,4316.0
2021-07-21 12:10:00,129.24,129.32,129.22,129.29,4244.0,116.9567,117.0291,116.9386,117.0019,4244.0
2021-07-21 12:15:00,129.27,129.32,129.23,129.31,3875.0,116.9838,117.0291,116.9476,117.02,3875.0
2021-07-21 12:20:00,129.34,129.42,129.3,129.38,4620.0,117.0472,117.1196,117.011,117.0834,4620.0
2021-07-21 12:25:00,129.37,129.37,129.12,129.2,5213.0,117.0743,117.0743,116.8481,116.9205,5213.0
2021-07-21 12:30:00,129.22,129.25,129.11,129.24,3988.0,116.9386,116.9657,116.839,116.9567,3988.0
2021-07-21 12:35:00,129.24,129.49,129.23,129.46,2919.0,116.9567,117.1829,116.9476,117.1558,2919.0
2021-07-21 12:40:00,129.46,129.46,129.36,129.43,3428.0,117.1558,117.1558,117.0653,117.1286,3428.0
2021-07-21 12:45:00,129.46,129.51,129.44,129.51,2064.0,117.1558,117.201,117.1377,117.201,2064.0
2021-07-21 12:50:00,129.54,129.56,129.49,129.51,5045.0,117.2282,117.2463,117.1829,117.201,5045.0
2021-07-21 12:55:00,129.49,129.52,129.4,129.43,3825.0,117.1829,117.2101,117.1015,117.1286,3825.0
2021-07-21 13:00:00,129.44,129.58,129.42,129.54,4985.0,117.1377,117.2644,117.1196,117.2282,4985.0
2021-07-21 13:05:00,129.52,129.56,129.45,129.48,3616.0,117.2101,117.2463,117.1467,117.1739,3616.0
2021-07-21 13:10:00,129.47,129.51,129.35,129.36,3946.0,117.1648,117.201,117.0562,117.0653,3946.0
2021-07-21 13:15:00,129.3,129.36,129.18,129.22,8587.0,117.011,117.0653,116.9024,116.9386,8587.0
2021-07-21 13:20:00,129.23,129.26,129.09,129.09,4232.0,116.9476,116.9748,116.8209,116.8209,4232.0
2021-07-21 13:25:00,129.05,129.21,129.05,129.21,4006.0,116.7847,116.9295,116.7847,116.9295,4006.0
2021-07-21 13:30:00,129.21,129.37,129.2,129.34,6342.0,116.9295,117.0743,116.9205,117.0472,6342.0
2021-07-21 13:35:00,129.34,129.35,129.18,129.18,10059.0,117.0472,117.0562,116.9024,116.9024,10059.0
2021-07-21 13:40:00,129.21,129.21,129.02,129.09,6079.0,116.9295,116.9295,116.7576,116.8209,6079.0
2021-07-21 13:45:00,129.08,129.09,128.95,128.95,5807.0,116.8119,116.8209,116.6942,116.6942,5807.0
2021-07-21 13:50:00,128.96,129.04,128.96,129.04,4453.0,116.7033,116.7757,116.7033,116.7757,4453.0
2021-07-21 13:55:00,129.05,129.07,128.94,129.07,7119.0,116.7847,116.8028,116.6852,116.8028,7119.0
2021-07-21 14:00:00,129.09,129.09,128.96,128.97,4759.0,116.8209,116.8209,116.7033,116.7123,4759.0
2021-07-21 14:05:00,128.99,129.04,128.91,128.93,5321.0,116.7304,116.7757,116.658,116.6761,5321.0
2021-07-21 14:10:00,128.93,128.99,128.9,128.9,6122.0,116.6761,116.7304,116.649,116.649,6122.0
2021-07-21 14:15:00,128.92,129.02,128.9,129.02,5459.0,116.6671,116.7576,116.649,116.7576,5459.0
2021-07-21 14:20:00,129.0,129.0,128.85,128.88,6107.0,116.7395,116.7395,116.6037,116.6309,6107.0
2021-07-21 14:25:00,128.87,128.98,128.86,128.96,4737.0,116.6218,116.7214,116.6128,116.7033,4737.0
2021-07-21 14:30:00,128.97,129.02,128.92,128.98,6632.0,116.7123,116.7576,116.6671,116.7214,6632.0
2021-07-21 14:35:00,128.97,129.1,128.97,129.07,6474.0,116.7123,116.83,116.7123,116.8028,6474.0
2021-07-21 14:40:00,129.08,129.1,128.96,128.96,8955.0,116.8119,116.83,116.7033,116.7033,8955.0
2021-07-21 14:45:00,128.98,129.02,128.92,128.92,6048.0,116.7214,116.7576,116.6671,116.6671,6048.0
2021-07-21 14:50:00,128.94,128.98,128.89,128.93,4321.0,116.6852,116.7214,116.6399,116.6761,4321.0
2021-07-21 14:55:00,128.91,129.0,128.87,129.0,8955.0,116.658,116.7395,116.6218,116.7395,8955.0
2021-07-21 15:00:00,128.97,129.01,128.93,128.99,8948.0,116.7123,116.7485,116.6761,116.7304,8948.0
2021-07-21 15:05:00,128.98,129.14,128.98,129.14,10472.0,116.7214,116.8662,116.7214,116.8662,10472.0
2021-07-21 15:10:00,129.11,129.13,128.97,128.97,8210.0,116.839,116.8571,116.7123,116.7123,8210.0
2021-07-21 15:15:00,128.98,129.08,128.95,129.03,7621.0,116.7214,116.8119,116.6942,116.7666,7621.0
2021-07-21 15:20:00,129.03,129.22,129.02,129.14,7644.0,116.7666,116.9386,116.7576,116.8662,7644.0
2021-07-21 15:25:00,129.14,129.16,128.99,129.04,9459.0,116.8662,116.8843,116.7304,116.7757,9459.0
2021-07-21 15:30:00,129.02,129.2,129.02,129.18,12862.0,116.7576,116.9205,116.7576,116.9024,12862.0
2021-07-21 15:35:00,129.18,129.22,129.1,129.15,15690.0,116.9024,116.9386,116.83,116.8752,15690.0
2021-07-21 15:40:00,129.14,129.25,129.07,129.13,12257.0,116.8662,116.9657,116.8028,116.8571,12257.0
2021-07-21 15:45:00,129.11,129.11,128.79,128.83,13676.0,116.839,116.839,116.5495,116.5856,13676.0
2021-07-21 15:50:00,128.75,128.88,128.66,128.83,28184.0,116.5133,116.6309,116.4318,116.5856,28184.0
2021-07-21 15:55:00,128.81,128.91,128.7,128.81,67788.0,116.5676,116.658,116.468,116.5676,67788.0
2021-07-22 09:30:00,128.46,128.7,128.14,128.17,17456.0,116.2508,116.468,115.9612,115.9884,17456.0
2021-07-22 09:35:00,128.13,128.25,127.82,128.0,6446.0,115.9522,116.0608,115.6716,115.8345,6446.0
2021-07-22 09:40:00,127.99,128.28,127.85,128.09,4200.0,115.8255,116.0879,115.6988,115.916,4200.0
2021-07-22 09:45:00,128.19,128.23,127.75,127.84,4902.0,116.0065,116.0427,115.6083,115.6897,4902.0
2021-07-22 09:50:00,127.93,128.04,127.81,128.04,6819.0,115.7712,115.8707,115.6626,115.8707,6819.0
2021-07-22 09:55:00,128.05,128.23,127.92,128.23,4578.0,115.8798,116.0427,115.7621,116.0427,4578.0
2021-07-22 10:00:00,128.23,128.3,128.05,128.25,10503.0,116.0427,116.106,115.8798,116.0608,10503.0
2021-07-22 10:05:00,128.23,128.37,128.15,128.37,5816.0,116.0427,116.1694,115.9703,116.1694,5816.0
2021-07-22 10:10:00,128.41,128.65,128.41,128.51,7254.0,116.2056,116.4228,116.2056,116.2961,7254.0
2021-07-22 10:15:00,128.47,128.57,128.41,128.41,7608.0,116.2599,116.3504,116.2056,116.2056,7608.0
2021-07-22 10:20:00,128.34,128.49,128.29,128.31,3743.0,116.1422,116.278,116.097,116.1151,3743.0
2021-07-22 10:25:00,128.31,128.36,128.17,128.23,4411.0,116.1151,116.1603,115.9884,116.0427,4411.0
2021-07-22 10:30:00,128.24,128.33,128.19,128.27,2405.0,116.0517,116.1332,116.0065,116.0789,2405.0
2021-07-22 10:35:00,128.23,128.29,128.12,128.27,5643.0,116.0427,116.097,115.9431,116.0789,5643.0
2021-07-22 10:40:00,128.33,128.43,128.29,128.38,4698.0,116.1332,116.2237,116.097,116.1784,4698.0
2021-07-22 10:45:00,128.41,128.41,128.11,128.11,2686.0,116.2056,116.2056,115.9341,115.9341,2686.0
2021-07-22 10:50:00,128.11,128.27,128.09,128.27,2644.0,115.9341,116.0789,115.916,116.0789,2644.0
2021-07-22 10:55:00,128.27,128.27,128.21,128.21,2514.0,116.0789,116.0789,116.0246,116.0246,2514.0
2021-07-22 11:00:00,128.21,128.26,128.01,128.08,7613.0,116.0246,116.0698,115.8436,115.9069,7613.0
2021-07-22 11:05:00,128.07,128.2,128.05,128.18,6807.0,115.8979,116.0155,115.8798,115.9974,6807.0
2021-07-22 11:10:00,128.14,128.2,128.05,128.05,19575.0,115.9612,116.0155,115.8798,115.8798,19575.0
2021-07-22 11:15:00,128.05,128.22,128.0,128.18,9777.0,115.8798,116.0336,115.8345,115.9974,9777.0
2021-07-22 11:20:00,128.15,128.15,127.97,128.06,2989.0,115.9703,115.9703,115.8074,115.8888,2989.0
2021-07-22 11:25:00,128.03,128.04,127.81,127.84,6670.0,115.8617,115.8707,115.6626,115.6897,6670.0
2021-07-22 11:30:00,127.83,127.96,127.71,127.72,7619.0,115.6807,115.7983,115.5721,115.5811,7619.0
2021-07-22 11:35:00,127.72,127.98,127.71,127.81,14267.0,115.5811,115.8164,115.5721,115.6626,14267.0
2021-07-22 11:40:00,127.8,127.8,127.51,127.51,5374.0,115.6535,115.6535,115.3911,115.3911,5374.0
2021-07-22 11:45:00,127.52,127.66,127.48,127.48,4854.0,115.4002,115.5268,115.364,115.364,4854.0
2021-07-22 11:50:00,127.48,127.49,127.4,127.47,4737.0,115.364,115.373,115.2916,115.3549,4737.0
2021-07-22 11:55:00,127.49,127.72,127.46,127.57,12649.0,115.373,115.5811,115.3459,115.4454,12649.0
2021-07-22 12:00:00,127.52,127.62,127.44,127.59,4304.0,115.4002,115.4907,115.3278,115.4635,4304.0
2021-07-22 12:05:00,127.57,127.68,127.56,127.65,1500.0,115.4454,115.5449,115.4364,115.5178,1500.0
2021-07-22 12:10:00,127.61,127.62,127.55,127.55,3297.0,115.4816,115.4907,115.4273,115.4273,3297.0
2021-07-22 12:15:00,127.59,127.59,127.52,127.54,3717.0,115.4635,115.4635,115.4002,115.4183,3717.0
2021-07-22 12:20:00,127.57,127.6,127.5,127.5,4399.0,115.4454,115.4726,115.3821,115.3821,4399.0
2021-07-22 12:25:00,127.5,127.57,127.5,127.54,8588.0,115.3821,115.4454,115.3821,115.4183,8588.0
2021-07-22 12:30:00,127.53,127.53,127.45,127.49,5387.0,115.4092,115.4092,115.3368,115.373,5387.0
2021-07-22 12:35:00,127.49,127.77,127.48,127.77,9921.0,115.373,115.6264,115.364,115.6264,9921.0
2021-07-22 12:40:00,127.74,127.89,127.68,127.89,9833.0,115.5992,115.735,115.5449,115.735,9833.0
2021-07-22 12:45:00,127.87,127.88,127.71,127.78,3075.0,115.7169,115.7259,115.5721,115.6354,3075.0
2021-07-22 12:50:00,127.78,127.83,127.72,127.83,4437.0,115.6354,115.6807,115.5811,115.6807,4437.0
2021-07-22 12:55:00,127.84,127.91,127.82,127.91,5277.0,115.6897,115.7531,115.6716,115.7531,5277.0
2021-07-22 13:00:00,127.9,127.9,127.74,127.82,5584.0,115.744,115.744,115.5992,115.6716,5584.0
2021-07-22 13:05:00,127.84,127.88,127.69,127.7,5062.0,115.6897,115.7259,115.554,115.563,5062.0
2021-07-22 13:10:00,127.67,127.78,127.65,127.76,5645.0,115.5359,115.6354,115.5178,115.6173,5645.0
2021-07-22 13:15:00,127.74,127.74,127.54,127.54,5116.0,115.5992,115.5992,115.4183,115.4183,5116.0
2021-07-22 13:20:00,127.53,127.64,127.5,127.64,4379.0,115.4092,115.5088,115.3821,115.5088,4379.0
2021-07-22 13:25:00,127.64,127.68,127.54,127.59,6743.0,115.5088,115.5449,115.4183,115.4635,6743.0
2021-07-22 13:30:00,127.57,127.61,127.47,127.56,4600.0,115.4454,115.4816,115.3549,115.4364,4600.0
2021-07-22 13:35:00,127.55,127.58,127.5,127.56,5439.0,115.4273,115.4545,115.3821,115.4364,5439.0
2021-07-22 13:40:00,127.58,127.77,127.55,127.76,4886.0,115.4545,115.6264,115.4273,115.6173,4886.0
2021-07-22 13:45:00,127.74,127.96,127.74,127.95,6635.0,115.5992,115.7983,115.5992,115.7893,6635.0
2021-07-22 13:50:00,127.96,128.1,127.89,128.1,18107.0,115.7983,115.925,115.735,115.925,18107.0
2021-07-22 13:55:00,128.1,128.32,128.09,128.13,43338.0,115.925,116.1241,115.916,115.9522,43338.0
2021-07-22 14:00:00,128.13,128.13,127.96,128.07,7495.0,115.9522,115.9522,115.7983,115.8979,7495.0
2021-07-22 14:05:00,128.09,128.21,127.98,127.98,7847.0,115.916,116.0246,115.8164,115.8164,7847.0
2021-07-22 14:10:00,128.02,128.07,127.93,127.98,5153.0,115.8526,115.8979,115.7712,115.8164,5153.0
2021-07-22 14:15:00,128.01,128.04,127.9,127.9,7023.0,115.8436,115.8707,115.744,115.744,7023.0
2021-07-22 14:20:00,127.88,128.0,127.87,127.98,9472.0,115.7259,115.8345,115.7169,115.8164,9472.0
2021-07-22 14:25:00,127.98,128.09,127.96,128.05,5008.0,115.8164,115.916,115.7983,115.8798,5008.0
2021-07-22 14:30:00,128.07,128.07,128.03,128.04,3757.0,115.8979,115.8979,115.8617,115.8707,3757.0
2021-07-22 14:35:00,128.06,128.06,128.0,128.03,7020.0,115.8888,115.8888,115.8345,115.8617,7020.0
2021-07-22 14:40:00,128.03,128.04,127.94,127.97,6644.0,115.8617,115.8707,115.7802,115.8074,6644.0
2021-07-22 14:45:00,128.02,128.11,128.0,128.08,5022.0,115.8526,115.9341,115.8345,115.9069,5022.0
2021-07-22 14:50:00,128.07,128.07,127.97,128.0,4402.0,115.8979,115.8979,115.8074,115.8345,4402.0
2021-07-22 14:55:00,128.04,128.09,127.98,128.06,5294.0,115.8707,115.916,115.8164,115.8888,5294.0
2021-07-22 15:00:00,128.09,128.14,128.07,128.11,7714.0,115.916,115.9612,115.8979,115.9341,7714.0
2021-07-22 15:05:00,128.11,128.16,128.08,128.12,9514.0,115.9341,115.9793,115.9069,115.9431,9514.0
2021-07-22 15:10:00,128.12,128.22,128.08,128.2,10105.0,115.9431,116.0336,115.9069,116.0155,10105.0
2021-07-22 15:15:00,128.19,128.34,128.18,128.3,19365.0,116.0065,116.1422,115.9974,116.106,19365.0
2021-07-22 15:20:00,128.29,128.33,128.15,128.28,17273.0,116.097,116.1332,115.9703,116.0879,17273.0
2021-07-22 15:25:00,128.28,128.48,128.18,128.19,27814.0,116.0879,116.2689,115.9974,116.0065,27814.0
2021-07-22 15:30:00,128.18,128.22,128.15,128.15,12872.0,115.9974,116.0336,115.9703,115.9703,12872.0
2021-07-22 15:35:00,128.15,128.29,128.04,128.29,11148.0,115.9703,116.097,115.8707,116.097,11148.0
2021-07-22 15:40:00,128.28,128.45,128.22,128.41,14710.0,116.0879,116.2418,116.0336,116.2056,14710.0
2021-07-22 15:45:00,128.41,128.47,128.34,128.38,13544.0,116.2056,116.2599,116.1422,116.1784,13544.0
2021-07-22 15:50:00,128.36,128.37,128.22,128.27,31449.0,116.1603,116.1694,116.0336,116.0789,31449.0
2021-07-22 15:55:00,128.31,128.43,128.21,128.25,71547.0,116.1151,116.2237,116.0246,116.0608,71547.0
2021-07-23 09:30:00,129.19,129.61,129.05,129.61,15646.0,116.9114,117.2915,116.7847,117.2915,15646.0
2021-07-23 09:35:00,129.69,129.74,129.53,129.69,2167.0,117.3639,117.4092,117.2191,117.3639,2167.0
2021-07-23 09:40:00,129.7,130.0,129.68,129.82,3175.0,117.373,117.6445,117.3549,117.4816,3175.0
2021-07-23 09:45:00,129.75,129.76,129.16,129.16,7987.0,117.4182,117.4273,116.8843,116.8843,7987.0
2021-07-23 09:50:00,129.14,129.14,128.83,128.83,6060.0,116.8662,116.8662,116.5856,116.5856,6060.0
2021-07-23 09:55:00,128.8,128.91,128.66,128.83,2573.0,116.5585,116.658,116.4318,116.5856,2573.0
2021-07-23 10:00:00,128.73,128.85,128.56,128.57,5368.0,116.4952,116.6037,116.3413,116.3504,5368.0
2021-07-23 10:05:00,128.6,128.85,128.56,128.82,8760.0,116.3775,116.6037,116.3413,116.5766,8760.0
2021-07-23 10:10:00,128.77,128.89,128.61,128.7,4379.0,116.5314,116.6399,116.3866,116.468,4379.0
2021-07-23 10:15:00,128.74,128.78,128.62,128.7,5029.0,116.5042,116.5404,116.3956,116.468,5029.0
2021-07-23 10:20:00,128.64,128.88,128.64,128.84,3490.0,116.4137,116.6309,116.4137,116.5947,3490.0
2021-07-23 10:25:00,128.85,128.93,128.8,128.9,2750.0,116.6037,116.6761,116.5585,116.649,2750.0
2021-07-23 10:30:00,128.92,128.92,128.72,128.73,6266.0,116.6671,116.6671,116.4861,116.4952,6266.0
2021-07-23 10:35:00,128.79,129.07,128.79,128.94,4718.0,116.5495,116.8028,116.5495,116.6852,4718.0
2021-07-23 10:40:00,128.96,129.23,128.96,129.21,22017.0,116.7033,116.9476,116.7033,116.9295,22017.0
2021-07-23 10:45:00,129.26,129.27,129.13,129.23,3116.0,116.9748,116.9838,116.8571,116.9476,3116.0
2021-07-23 10:50:00,129.24,129.24,129.0,129.05,9425.0,116.9567,116.9567,116.7395,116.7847,9425.0
2021-07-23 10:55:00,129.01,129.13,128.99,129.12,10509.0,116.7485,116.8571,116.7304,116.8481,10509.0
2021-07-23 11:00:00,129.12,129.31,129.12,129.31,3824.0,116.8481,117.02,116.8481,117.02,3824.0
2021-07-23 11:05:00,129.32,129.5,129.3,129.5,11575.0,117.0291,117.192,117.011,117.192,11575.0
2021-07-23 11:10:00,129.44,129.47,129.34,129.37,31465.0,117.1377,117.1648,117.0472,117.0743,31465.0
2021-07-23 11:15:00,129.37,129.38,129.24,129.24,5513.0,117.0743,117.0834,116.9567,116.9567,5513.0
2021-07-23 11:20:00,129.27,129.32,129.16,129.28,3888.0,116.9838,117.0291,116.8843,116.9929,3888.0
2021-07-23 11:25:00,129.29,129.44,129.25,129.41,7190.0,117.0019,117.1377,116.9657,117.1105,7190.0
2021-07-23 11:30:00,129.41,129.49,129.36,129.38,9141.0,117.1105,117.1829,117.0653,117.0834,9141.0
2021-07-23 11:35:00,129.4,129.44,129.36,129.38,6163.0,117.1015,117.1377,117.0653,117.0834,6163.0
2021-07-23 11:40:00,129.35,129.35,129.1,129.11,3765.0,117.0562,117.0562,116.83,116.839,3765.0
2021-07-23 11:45:00,129.11,129.17,129.05,129.05,2522.0,116.839,116.8933,116.7847,116.7847,2522.0
2021-07-23 11:50:00,129.05,129.08,129.01,129.05,3947.0,116.7847,116.8119,116.7485,116.7847,3947.0
2021-07-23 11:55:00,129.08,129.08,128.85,128.87,3175.0,116.8119,116.8119,116.6037,116.6218,3175.0
2021-07-23 12:00:00,128.88,129.09,128.87,129.06,3752.0,116.6309,116.8209,116.6218,116.7938,3752.0
2021-07-23 12:05:00,129.08,129.14,129.02,129.12,2594.0,116.8119,116.8662,116.7576,116.8481,2594.0
2021-07-23 12:10:00,129.19,129.38,129.19,129.34,2583.0,116.9114,117.0834,116.9114,117.0472,2583.0
2021-07-23 12:15:00,129.34,129.4,129.3,129.33,3983.0,117.0472,117.1015,117.011,117.0381,3983.0
2021-07-23 12:20:00,129.33,129.34,129.27,129.29,3797.0,117.0381,117.0472,116.9838,117.0019,3797.0
2021-07-23 12:25:00,129.3,129.31,129.22,129.31,3466.0,117.011,117.02,116.9386,117.02,3466.0
2021-07-23 12:30:00,129.31,129.38,129.29,129.3,4764.0,117.02,117.0834,117.0019,117.011,4764.0
2021-07-23 12:35:00,129.31,129.49,129.31,129.46,3835.0,117.02,117.1829,117.02,117.1558,3835.0
2021-07-23 12:40:00,129.44,129.52,129.43,129.52,3513.0,117.1377,117.2101,117.1286,117.2101,3513.0
2021-07-23 12:45:00,129.55,129.56,129.43,129.43,3804.0,117.2372,117.2463,117.1286,117.1286,3804.0
2021-07-23 12:50:00,129.42,129.48,129.31,129.33,6343.0,117.1196,117.1739,117.02,117.0381,6343.0
2021-07-23 12:55:00,129.36,129.45,129.36,129.42,4666.0,117.0653,117.1467,117.0653,117.1196,4666.0
2021-07-23 13:00:00,129.43,129.5,129.4,129.49,5971.0,117.1286,117.192,117.1015,117.1829,5971.0
2021-07-23 13:05:00,129.49,129.56,129.48,129.52,3014.0,117.1829,117.2463,117.1739,117.2101,3014.0
2021-07-23 13:10:00,129.53,129.57,129.52,129.56,1950.0,117.2191,117.2553,117.2101,117.2463,1950.0
2021-07-23 13:15:00,129.54,129.55,129.45,129.47,9836.0,117.2282,117.2372,117.1467,117.1648,9836.0
2021-07-23 13:20:00,129.47,129.49,129.32,129.36,4787.0,117.1648,117.1829,117.0291,117.0653,4787.0
2021-07-23 13:25:00,129.37,129.41,129.31,129.33,6965.0,117.0743,117.1105,117.02,117.0381,6965.0
2021-07-23 13:30:00,129.33,129.39,129.28,129.39,11108.0,117.0381,117.0924,116.9929,117.0924,11108.0
2021-07-23 13:35:00,129.4,129.53,129.39,129.51,2892.0,117.1015,117.2191,117.0924,117.201,2892.0
2021-07-23 13:40:00,129.53,129.65,129.51,129.65,3226.0,117.2191,117.3277,117.201,117.3277,3226.0
2021-07-23 13:45:00,129.64,129.77,129.61,129.76,3852.0,117.3187,117.4363,117.2915,117.4273,3852.0
2021-07-23 13:50:00,129.78,129.79,129.65,129.69,4464.0,117.4454,117.4544,117.3277,117.3639,4464.0
2021-07-23 13:55:00,129.69,129.72,129.65,129.66,3792.0,117.3639,117.3911,117.3277,117.3368,3792.0
2021-07-23 14:00:00,129.63,129.63,129.44,129.45,5534.0,117.3096,117.3096,117.1377,117.1467,5534.0
2021-07-23 14:05:00,129.45,129.48,129.33,129.36,4216.0,117.1467,117.1739,117.0381,117.0653,4216.0
2021-07-23 14:10:00,129.38,129.4,129.34,129.4,8244.0,117.0834,117.1015,117.0472,117.1015,8244.0
2021-07-23 14:15:00,129.39,129.4,129.28,129.28,8354.0,117.0924,117.1015,116.9929,116.9929,8354.0
2021-07-23 14:20:00,129.25,129.29,129.21,129.23,3072.0,116.9657,117.0019,116.9295,116.9476,3072.0
2021-07-23 14:25:00,129.22,129.28,129.16,129.27,4700.0,116.9386,116.9929,116.8843,116.9838,4700.0
2021-07-23 14:30:00,129.3,129.41,129.28,129.34,7178.0,117.011,117.1105,116.9929,117.0472,7178.0
2021-07-23 14:35:00,129.35,129.43,129.32,129.43,3531.0,117.0562,117.1286,117.0291,117.1286,3531.0
2021-07-23 14:40:00,129.43,129.43,129.35,129.4,10033.0,117.1286,117.1286,117.0562,117.1015,10033.0
2021-07-23 14:45:00,129.4,129.43,129.35,129.36,5330.0,117.1015,117.1286,117.0562,117.0653,5330.0
2021-07-23 14:50:00,129.38,129.43,129.31,129.35,3693.0,117.0834,117.1286,117.02,117.0562,3693.0
2021-07-23 14:55:00,129.35,129.4,129.3,129.4,3779.0,117.0562,117.1015,117.011,117.1015,3779.0
2021-07-23 15:00:00,129.4,129.49,129.37,129.49,6153.0,117.1015,117.1829,117.0743,117.1829,6153.0
2021-07-23 15:05:00,129.47,129.47,129.31,129.36,7514.0,117.1648,117.1648,117.02,117.0653,7514.0
2021-07-23 15:10:00,129.36,129.36,129.19,129.22,4855.0,117.0653,117.0653,116.9114,116.9386,4855.0
2021-07-23 15:15:00,129.21,129.51,129.19,129.51,12112.0,116.9295,117.201,116.9114,117.201,12112.0
2021-07-23 15:20:00,129.53,129.58,129.46,129.46,6486.0,117.2191,117.2644,117.1558,117.1558,6486.0
2021-07-23 15:25:00,129.45,129.6,129.41,129.59,9415.0,117.1467,117.2825,117.1105,117.2734,9415.0
2021-07-23 15:30:00,129.59,129.77,129.59,129.77,12163.0,117.2734,117.4363,117.2734,117.4363,12163.0
2021-07-23 15:35:00,129.76,129.92,129.75,129.91,9979.0,117.4273,117.5721,117.4182,117.563,9979.0
2021-07-23 15:40:00,129.89,129.91,129.74,129.77,11237.0,117.5449,117.563,117.4092,117.4363,11237.0
2021-07-23 15:45:00,129.75,129.94,129.75,129.9,15347.0,117.4182,117.5902,117.4182,117.554,15347.0
2021-07-23 15:50:00,129.88,129.97,129.77,129.79,22108.0,117.5359,117.6173,117.4363,117.4544,22108.0
2021-07-23 15:55:00,129.78,129.8,129.65,129.75,38388.0,117.4454,117.4635,117.3277,117.4182,38388.0
2021-07-26 09:30:00,129.95,130.86,129.95,130.81,17662.0,117.5992,118.4227,117.5992,118.3775,17662.0
2021-07-26 09:35:00,130.72,131.04,130.57,130.75,7300.0,118.296,118.5856,118.1603,118.3232,7300.0
2021-07-26 09:40:00,130.72,130.72,130.25,130.27,5760.0,118.296,118.296,117.8707,117.8888,5760.0
2021-07-26 09:45:00,130.28,130.46,130.22,130.43,3844.0,117.8978,118.0607,117.8435,118.0336,3844.0
2021-07-26 09:50:00,130.26,130.26,130.02,130.19,4824.0,117.8797,117.8797,117.6625,117.8164,4824.0
2021-07-26 09:55:00,130.12,130.37,130.07,130.29,4496.0,117.753,117.9793,117.7078,117.9069,4496.0
2021-07-26 10:00:00,130.36,130.53,130.17,130.2,9494.0,117.9702,118.1241,117.7983,117.8254,9494.0
2021-07-26 10:05:00,130.21,130.22,130.03,130.1,6319.0,117.8345,117.8435,117.6716,117.7349,6319.0
2021-07-26 10:10:00,130.07,130.17,129.83,129.83,5288.0,117.7078,117.7983,117.4906,117.4906,5288.0
2021-07-26 10:15:00,129.83,130.22,129.82,130.19,4441.0,117.4906,117.8435,117.4816,117.8164,4441.0
2021-07-26 10:20:00,130.25,130.37,130.14,130.19,5487.0,117.8707,117.9793,117.7711,117.8164,5487.0
2021-07-26 10:25:00,130.21,130.26,130.02,130.14,5179.0,117.8345,117.8797,117.6625,117.7711,5179.0
2021-07-26 10:30:00,130.08,130.18,129.85,130.0,6721.0,117.7168,117.8073,117.5087,117.6445,6721.0
2021-07-26 10:35:00,129.92,129.97,129.8,129.87,3379.0,117.5721,117.6173,117.4635,117.5268,3379.0
2021-07-26 10:40:00,129.89,130.22,129.89,130.01,4121.0,117.5449,117.8435,117.5449,117.6535,4121.0
2021-07-26 10:45:00,130.0,130.41,129.98,130.41,4310.0,117.6445,118.0155,117.6264,118.0155,4310.0
2021-07-26 10:50:00,130.38,130.49,130.31,130.49,2027.0,117.9883,118.0879,117.925,118.0879,2027.0
2021-07-26 10:55:00,130.44,130.45,130.24,130.32,10493.0,118.0426,118.0517,117.8616,117.934,10493.0
2021-07-26 11:00:00,130.22,130.33,130.09,130.33,4241.0,117.8435,117.9431,117.7259,117.9431,4241.0
2021-07-26 11:05:00,130.34,130.48,130.31,130.48,10602.0,117.9521,118.0788,117.925,118.0788,10602.0
2021-07-26 11:10:00,130.47,130.57,130.47,130.52,4810.0,118.0698,118.1603,118.0698,118.115,4810.0
2021-07-26 11:15:00,130.49,130.72,130.45,130.63,4417.0,118.0879,118.296,118.0517,118.2146,4417.0
2021-07-26 11:20:00,130.64,130.69,130.61,130.65,6419.0,118.2236,118.2689,118.1965,118.2327,6419.0
2021-07-26 11:25:00,130.65,130.67,130.43,130.43,7947.0,118.2327,118.2508,118.0336,118.0336,7947.0
2021-07-26 11:30:00,130.36,130.5,130.35,130.41,6214.0,117.9702,118.0969,117.9612,118.0155,6214.0
2021-07-26 11:35:00,130.43,130.48,130.36,130.37,3599.0,118.0336,118.0788,117.9702,117.9793,3599.0
2021-07-26 11:40:00,130.39,130.47,130.37,130.38,4185.0,117.9974,118.0698,117.9793,117.9883,4185.0
2021-07-26 11:45:00,130.34,130.43,130.34,130.36,2777.0,117.9521,118.0336,117.9521,117.9702,2777.0
2021-07-26 11:50:00,130.38,130.43,130.32,130.35,4694.0,117.9883,118.0336,117.934,117.9612,4694.0
2021-07-26 11:55:00,130.36,130.37,130.3,130.33,6838.0,117.9702,117.9793,117.9159,117.9431,6838.0
2021-07-26 12:00:00,130.31,130.43,130.25,130.43,8045.0,117.925,118.0336,117.8707,118.0336,8045.0
2021-07-26 12:05:00,130.5,130.54,130.37,130.39,5568.0,118.0969,118.1331,117.9793,117.9974,5568.0
2021-07-26 12:10:00,130.38,130.41,130.33,130.38,4620.0,117.9883,118.0155,117.9431,117.9883,4620.0
2021-07-26 12:15:00,130.39,130.42,130.28,130.3,5457.0,117.9974,118.0245,117.8978,117.9159,5457.0
2021-07-26 12:20:00,130.3,130.37,130.29,130.31,6644.0,117.9159,117.9793,117.9069,117.925,6644.0
2021-07-26 12:25:00,130.3,130.36,130.28,130.32,3103.0,117.9159,117.9702,117.8978,117.934,3103.0
2021-07-26 12:30:00,130.31,130.49,130.31,130.47,4711.0,117.925,118.0879,117.925,118.0698,4711.0
2021-07-26 12:35:00,130.49,130.59,130.49,130.55,3806.0,118.0879,118.1784,118.0879,118.1422,3806.0
2021-07-26 12:40:00,130.49,130.55,130.44,130.51,1426.0,118.0879,118.1422,118.0426,118.106,1426.0
2021-07-26 12:45:00,130.5,130.57,130.47,130.48,6307.0,118.0969,118.1603,118.0698,118.0788,6307.0
2021-07-26 12:50:00,130.48,130.56,130.45,130.5,4719.0,118.0788,118.1512,118.0517,118.0969,4719.0
2021-07-26 12:55:00,130.52,130.52,130.47,130.52,2645.0,118.115,118.115,118.0698,118.115,2645.0
2021-07-26 13:00:00,130.56,130.59,130.55,130.59,2060.0,118.1512,118.1784,118.1422,118.1784,2060.0
2021-07-26 13:05:00,130.67,130.76,130.66,130.69,1774.0,118.2508,118.3322,118.2417,118.2689,1774.0
2021-07-26 13:10:00,130.71,130.73,130.66,130.73,2416.0,118.287,118.3051,118.2417,118.3051,2416.0
2021-07-26 13:15:00,130.75,130.76,130.63,130.64,9118.0,118.3232,118.3322,118.2146,118.2236,9118.0
2021-07-26 13:20:00,130.61,130.61,130.48,130.52,7495.0,118.1965,118.1965,118.0788,118.115,7495.0
2021-07-26 13:25:00,130.53,130.55,130.34,130.34,2377.0,118.1241,118.1422,117.9521,117.9521,2377.0
2021-07-26 13:30:00,130.38,130.45,130.37,130.43,3354.0,117.9883,118.0517,117.9793,118.0336,3354.0
2021-07-26 13:35:00,130.44,130.46,130.37,130.45,3258.0,118.0426,118.0607,117.9793,118.0517,3258.0
2021-07-26 13:40:00,130.44,130.47,130.42,130.43,1322.0,118.0426,118.0698,118.0245,118.0336,1322.0
2021-07-26 13:45:00,130.39,130.43,130.37,130.43,2692.0,117.9974,118.0336,117.9793,118.0336,2692.0
2021-07-26 13:50:00,130.4,130.46,130.4,130.45,3368.0,118.0064,118.0607,118.0064,118.0517,3368.0
2021-07-26 13:55:00,130.44,130.5,130.42,130.49,2672.0,118.0426,118.0969,118.0245,118.0879,2672.0
2021-07-26 14:00:00,130.53,130.54,130.49,130.5,2248.0,118.1241,118.1331,118.0879,118.0969,2248.0
2021-07-26 14:05:00,130.5,130.53,130.4,130.41,5470.0,118.0969,118.1241,118.0064,118.0155,5470.0
2021-07-26 14:10:00,130.4,130.41,130.36,130.39,3301.0,118.0064,118.0155,117.9702,117.9974,3301.0
2021-07-26 14:15:00,130.39,130.53,130.39,130.51,5618.0,117.9974,118.1241,117.9974,118.106,5618.0
2021-07-26 14:20:00,130.49,130.49,130.31,130.32,2945.0,118.0879,118.0879,117.925,117.934,2945.0
2021-07-26 14:25:00,130.34,130.35,130.22,130.33,5192.0,117.9521,117.9612,117.8435,117.9431,5192.0
2021-07-26 14:30:00,130.35,130.43,130.35,130.39,4725.0,117.9612,118.0336,117.9612,117.9974,4725.0
2021-07-26 14:35:00,130.37,130.4,130.29,130.34,3078.0,117.9793,118.0064,117.9069,117.9521,3078.0
2021-07-26 14:40:00,130.37,130.37,130.28,130.29,3158.0,117.9793,117.9793,117.8978,117.9069,3158.0
2021-07-26 14:45:00,130.27,130.32,130.25,130.28,4495.0,117.8888,117.934,117.8707,117.8978,4495.0
2021-07-26 14:50:00,130.28,130.41,130.28,130.29,6227.0,117.8978,118.0155,117.8978,117.9069,6227.0
2021-07-26 14:55:00,130.28,130.35,130.23,130.28,3610.0,117.8978,117.9612,117.8526,117.8978,3610.0
2021-07-26 15:00:00,130.28,130.34,130.23,130.23,5290.0,117.8978,117.9521,117.8526,117.8526,5290.0
2021-07-26 15:05:00,130.23,130.26,130.2,130.25,3403.0,117.8526,117.8797,117.8254,117.8707,3403.0
2021-07-26 15:10:00,130.31,130.31,130.21,130.3,5984.0,117.925,117.925,117.8345,117.9159,5984.0
2021-07-26 15:15:00,130.26,130.41,130.26,130.39,3774.0,117.8797,118.0155,117.8797,117.9974,3774.0
2021-07-26 15:20:00,130.36,130.41,130.36,130.4,3863.0,117.9702,118.0155,117.9702,118.0064,3863.0
2021-07-26 15:25:00,130.43,130.46,130.36,130.39,5685.0,118.0336,118.0607,117.9702,117.9974,5685.0
2021-07-26 15:30:00,130.4,130.44,130.3,130.4,9313.0,118.0064,118.0426,117.9159,118.0064,9313.0
2021-07-26 15:35:00,130.42,130.51,130.41,130.51,8675.0,118.0245,118.106,118.0155,118.106,8675.0
2021-07-26 15:40:00,130.49,130.49,130.4,130.42,8996.0,118.0879,118.0879,118.0064,118.0245,8996.0
2021-07-26 15:45:00,130.41,130.43,130.36,130.4,12100.0,118.0155,118.0336,117.9702,118.0064,12100.0
2021-07-26 15:50:00,130.41,130.52,130.37,130.48,15566.0,118.0155,118.115,117.9793,118.0788,15566.0
2021-07-26 15:55:00,130.45,130.5,130.37,130.5,33337.0,118.0517,118.0969,117.9793,118.0969,33337.0
2021-07-27 09:30:00,130.0,130.16,129.37,129.77,27340.0,117.6445,117.7892,117.0743,117.4363,27340.0
2021-07-27 09:35:00,129.93,130.06,129.63,129.9,7819.0,117.5811,117.6987,117.3096,117.554,7819.0
2021-07-27 09:40:00,129.77,130.08,129.63,130.08,5250.0,117.4363,117.7168,117.3096,117.7168,5250.0
2021-07-27 09:45:00,130.15,130.73,130.08,130.67,2992.0,117.7802,118.3051,117.7168,118.2508,2992.0
2021-07-27 09:50:00,130.61,130.84,130.42,130.5,2281.0,118.1965,118.4046,118.0245,118.0969,2281.0
2021-07-27 09:55:00,130.61,130.78,130.52,130.64,4963.0,118.1965,118.3503,118.115,118.2236,4963.0
2021-07-27 10:00:00,130.65,130.94,130.64,130.91,5154.0,118.2327,118.4951,118.2236,118.468,5154.0
2021-07-27 10:05:00,131.02,131.04,130.94,131.01,2281.0,118.5675,118.5856,118.4951,118.5585,2281.0
2021-07-27 10:10:00,131.0,131.02,130.87,130.93,3606.0,118.5494,118.5675,118.4318,118.4861,3606.0
2021-07-27 10:15:00,131.0,131.15,131.0,131.15,4629.0,118.5494,118.6852,118.5494,118.6852,4629.0
2021-07-27 10:20:00,131.2,131.45,131.2,131.44,4795.0,118.7304,118.9566,118.7304,118.9476,4795.0
2021-07-27 10:25:00,131.46,131.46,131.33,131.41,3268.0,118.9657,118.9657,118.848,118.9204,3268.0
2021-07-27 10:30:00,131.38,131.44,131.25,131.4,9435.0,118.8933,118.9476,118.7756,118.9114,9435.0
2021-07-27 10:35:00,131.47,131.69,131.47,131.63,5280.0,118.9747,119.1738,118.9747,119.1195,5280.0
2021-07-27 10:40:00,131.63,131.71,131.51,131.51,2931.0,119.1195,119.1919,119.0109,119.0109,2931.0
2021-07-27 10:45:00,131.49,131.55,131.32,131.43,5608.0,118.9928,119.0471,118.839,118.9385,5608.0
2021-07-27 10:50:00,131.43,131.66,131.29,131.56,5221.0,118.9385,119.1467,118.8118,119.0562,5221.0
2021-07-27 10:55:00,131.55,131.8,131.54,131.65,10098.0,119.0471,119.2734,119.0381,119.1376,10098.0
2021-07-27 11:00:00,131.57,131.65,131.48,131.64,3974.0,119.0652,119.1376,118.9838,119.1286,3974.0
2021-07-27 11:05:00,131.61,131.66,131.5,131.57,3178.0,119.1014,119.1467,119.0019,119.0652,3178.0
2021-07-27 11:10:00,131.59,131.72,131.58,131.72,3259.0,119.0833,119.201,119.0743,119.201,3259.0
2021-07-27 11:15:00,131.71,131.8,131.63,131.63,3157.0,119.1919,119.2734,119.1195,119.1195,3157.0
2021-07-27 11:20:00,131.69,131.78,131.61,131.61,3056.0,119.1738,119.2553,119.1014,119.1014,3056.0
2021-07-27 11:25:00,131.59,131.6,131.52,131.53,4594.0,119.0833,119.0924,119.02,119.029,4594.0
2021-07-27 11:30:00,131.53,131.61,131.38,131.61,3915.0,119.029,119.1014,118.8933,119.1014,3915.0
2021-07-27 11:35:00,131.59,131.76,131.59,131.6,2500.0,119.0833,119.2372,119.0833,119.0924,2500.0
2021-07-27 11:40:00,131.58,131.83,131.58,131.78,3630.0,119.0743,119.3005,119.0743,119.2553,3630.0
2021-07-27 11:45:00,131.78,131.86,131.66,131.83,4141.0,119.2553,119.3277,119.1467,119.3005,4141.0
2021-07-27 11:50:00,131.83,131.96,131.79,131.92,2226.0,119.3005,119.4182,119.2643,119.382,2226.0
2021-07-27 11:55:00,131.92,131.93,131.77,131.81,2441.0,119.382,119.391,119.2462,119.2824,2441.0
2021-07-27 12:00:00,131.83,131.86,131.72,131.79,1841.0,119.3005,119.3277,119.201,119.2643,1841.0
2021-07-27 12:05:00,131.87,131.87,131.69,131.69,1614.0,119.3367,119.3367,119.1738,119.1738,1614.0
2021-07-27 12:10:00,131.68,131.68,131.43,131.47,2290.0,119.1648,119.1648,118.9385,118.9747,2290.0
2021-07-27 12:15:00,131.5,131.5,131.33,131.39,1922.0,119.0019,119.0019,118.848,118.9023,1922.0
2021-07-27 12:20:00,131.43,131.45,131.28,131.28,2616.0,118.9385,118.9566,118.8028,118.8028,2616.0
2021-07-27 12:25:00,131.31,131.48,131.31,131.47,7019.0,118.8299,118.9838,118.8299,118.9747,7019.0
2021-07-27 12:30:00,131.5,131.5,131.37,131.5,4464.0,119.0019,119.0019,118.8842,119.0019,4464.0
2021-07-27 12:35:00,131.57,131.67,131.57,131.67,1600.0,119.0652,119.1557,119.0652,119.1557,1600.0
2021-07-27 12:40:00,131.61,131.67,131.58,131.59,2498.0,119.1014,119.1557,119.0743,119.0833,2498.0
2021-07-27 12:45:00,131.57,131.67,131.57,131.59,4339.0,119.0652,119.1557,119.0652,119.0833,4339.0
2021-07-27 12:50:00,131.6,131.62,131.59,131.61,900.0,119.0924,119.1105,119.0833,119.1014,900.0
2021-07-27 12:55:00,131.56,131.7,131.53,131.61,2120.0,119.0562,119.1829,119.029,119.1014,2120.0
2021-07-27 13:00:00,131.66,131.69,131.63,131.68,3631.0,119.1467,119.1738,119.1195,119.1648,3631.0
2021-07-27 13:05:00,131.63,131.77,131.63,131.72,5508.0,119.1195,119.2462,119.1195,119.201,5508.0
2021-07-27 13:10:00,131.72,131.9,131.72,131.83,4903.0,119.201,119.3639,119.201,119.3005,4903.0
2021-07-27 13:15:00,131.79,131.85,131.68,131.82,5817.0,119.2643,119.3186,119.1648,119.2915,5817.0
2021-07-27 13:20:00,131.87,131.87,131.67,131.67,3596.0,119.3367,119.3367,119.1557,119.1557,3596.0
2021-07-27 13:25:00,131.66,131.66,131.57,131.58,1742.0,119.1467,119.1467,119.0652,119.0743,1742.0
2021-07-27 13:30:00,131.58,131.58,131.39,131.41,10617.0,119.0743,119.0743,118.9023,118.9204,10617.0
2021-07-27 13:35:00,131.47,131.62,131.47,131.62,811.0,118.9747,119.1105,118.9747,119.1105,811.0
2021-07-27 13:40:00,131.61,131.61,131.57,131.57,1800.0,119.1014,119.1014,119.0652,119.0652,1800.0
2021-07-27 13:45:00,131.57,131.63,131.52,131.6,3507.0,119.0652,119.1195,119.02,119.0924,3507.0
2021-07-27 13:50:00,131.54,131.54,131.41,131.41,1359.0,119.0381,119.0381,118.9204,118.9204,1359.0
2021-07-27 13:55:00,131.39,131.39,131.31,131.35,1585.0,118.9023,118.9023,118.8299,118.8661,1585.0
2021-07-27 14:00:00,131.28,131.39,131.28,131.39,4370.0,118.8028,118.9023,118.8028,118.9023,4370.0
2021-07-27 14:05:00,131.34,131.34,131.3,131.31,2447.0,118.8571,118.8571,118.8209,118.8299,2447.0
2021-07-27 14:10:00,131.35,131.44,131.35,131.43,2039.0,118.8661,118.9476,118.8661,118.9385,2039.0
2021-07-27 14:15:00,131.48,131.49,131.44,131.44,2771.0,118.9838,118.9928,118.9476,118.9476,2771.0
2021-07-27 14:20:00,131.43,131.61,131.42,131.6,6746.0,118.9385,119.1014,118.9295,119.0924,6746.0
2021-07-27 14:25:00,131.63,131.63,131.51,131.57,4645.0,119.1195,119.1195,119.0109,119.0652,4645.0
2021-07-27 14:30:00,131.55,131.55,131.31,131.31,4201.0,119.0471,119.0471,118.8299,118.8299,4201.0
2021-07-27 14:35:00,131.32,131.38,131.3,131.3,2930.0,118.839,118.8933,118.8209,118.8209,2930.0
2021-07-27 14:40:00,131.26,131.27,131.09,131.11,11802.0,118.7847,118.7937,118.6309,118.649,11802.0
2021-07-27 14:45:00,131.09,131.19,131.09,131.19,3071.0,118.6309,118.7213,118.6309,118.7213,3071.0
2021-07-27 14:50:00,131.19,131.25,131.14,131.15,2253.0,118.7213,118.7756,118.6761,118.6852,2253.0
2021-07-27 14:55:00,131.11,131.19,131.11,131.17,2471.0,118.649,118.7213,118.649,118.7033,2471.0
2021-07-27 15:00:00,131.18,131.22,131.05,131.05,4956.0,118.7123,118.7485,118.5947,118.5947,4956.0
2021-07-27 15:05:00,131.03,131.06,130.98,131.02,3108.0,118.5766,118.6037,118.5313,118.5675,3108.0
2021-07-27 15:10:00,130.98,131.12,130.98,131.12,3371.0,118.5313,118.658,118.5313,118.658,3371.0
2021-07-27 15:15:00,131.15,131.2,131.08,131.13,2433.0,118.6852,118.7304,118.6218,118.6671,2433.0
2021-07-27 15:20:00,131.13,131.22,131.13,131.19,3353.0,118.6671,118.7485,118.6671,118.7213,3353.0
2021-07-27 15:25:00,131.22,131.22,131.07,131.1,4477.0,118.7485,118.7485,118.6128,118.6399,4477.0
2021-07-27 15:30:00,131.12,131.13,130.97,131.06,7433.0,118.658,118.6671,118.5223,118.6037,7433.0
2021-07-27 15:35:00,131.06,131.1,130.88,131.03,8301.0,118.6037,118.6399,118.4408,118.5766,8301.0
2021-07-27 15:40:00,131.02,131.19,130.99,131.18,19222.0,118.5675,118.7213,118.5404,118.7123,19222.0
2021-07-27 15:45:00,131.17,131.2,131.1,131.17,11184.0,118.7033,118.7304,118.6399,118.7033,11184.0
2021-07-27 15:50:00,131.17,131.49,131.17,131.43,7442.0,118.7033,118.9928,118.7033,118.9385,7442.0
2021-07-27 15:55:00,131.45,131.49,131.39,131.45,29777.0,118.9566,118.9928,118.9023,118.9566,29777.0
2021-07-28 09:30:00,131.56,131.56,131.19,131.36,30603.0,119.0562,119.0562,118.7213,118.8752,30603.0
2021-07-28 09:35:00,131.32,131.9,131.31,131.9,6053.0,118.839,119.3639,118.8299,119.3639,6053.0
2021-07-28 09:40:00,131.87,132.11,131.87,132.06,6946.0,119.3367,119.5539,119.3367,119.5087,6946.0
2021-07-28 09:45:00,131.98,131.98,131.38,131.38,5441.0,119.4363,119.4363,118.8933,118.8933,5441.0
2021-07-28 09:50:00,131.42,131.42,130.82,130.85,4351.0,118.9295,118.9295,118.3865,118.4137,4351.0
2021-07-28 09:55:00,130.87,130.87,130.29,130.42,3599.0,118.4318,118.4318,117.9069,118.0245,3599.0
2021-07-28 10:00:00,130.35,130.35,129.8,129.94,15687.0,117.9612,117.9612,117.4635,117.5902,15687.0
2021-07-28 10:05:00,129.95,130.05,129.78,129.8,9706.0,117.5992,117.6897,117.4454,117.4635,9706.0
2021-07-28 10:10:00,129.77,129.77,129.38,129.4,3646.0,117.4363,117.4363,117.0834,117.1015,3646.0
2021-07-28 10:15:00,129.51,129.63,129.1,129.11,5532.0,117.201,117.3096,116.83,116.839,5532.0
2021-07-28 10:20:00,129.05,129.23,128.98,128.99,5505.0,116.7847,116.9476,116.7214,116.7304,5505.0
2021-07-28 10:25:00,129.05,129.21,129.01,129.15,6347.0,116.7847,116.9295,116.7485,116.8752,6347.0
2021-07-28 10:30:00,129.11,129.37,129.03,129.37,30829.0,116.839,117.0743,116.7666,117.0743,30829.0
2021-07-28 10:35:00,129.34,129.47,129.32,129.34,4023.0,117.0472,117.1648,117.0291,117.0472,4023.0
2021-07-28 10:40:00,129.25,129.36,129.24,129.28,2876.0,116.9657,117.0653,116.9567,116.9929,2876.0
2021-07-28 10:45:00,129.24,129.45,129.24,129.38,6639.0,116.9567,117.1467,116.9567,117.0834,6639.0
2021-07-28 10:50:00,129.4,129.62,129.4,129.52,4120.0,117.1015,117.3006,117.1015,117.2101,4120.0
2021-07-28 10:55:00,129.48,129.73,129.48,129.66,6682.0,117.1739,117.4001,117.1739,117.3368,6682.0
2021-07-28 11:00:00,129.66,129.74,129.36,129.4,8934.0,117.3368,117.4092,117.0653,117.1015,8934.0
2021-07-28 11:05:00,129.43,129.51,129.32,129.42,5088.0,117.1286,117.201,117.0291,117.1196,5088.0
2021-07-28 11:10:00,129.43,129.55,129.35,129.49,4446.0,117.1286,117.2372,117.0562,117.1829,4446.0
2021-07-28 11:15:00,129.54,129.54,129.35,129.44,7508.0,117.2282,117.2282,117.0562,117.1377,7508.0
2021-07-28 11:20:00,129.43,129.65,129.41,129.62,1927.0,117.1286,117.3277,117.1105,117.3006,1927.0
2021-07-28 11:25:00,129.6,129.76,129.53,129.72,4693.0,117.2825,117.4273,117.2191,117.3911,4693.0
2021-07-28 11:30:00,129.76,129.94,129.7,129.84,18265.0,117.4273,117.5902,117.373,117.4997,18265.0
2021-07-28 11:35:00,129.8,129.86,129.69,129.79,3679.0,117.4635,117.5178,117.3639,117.4544,3679.0
2021-07-28 11:40:00,129.8,130.11,129.8,130.11,3026.0,117.4635,117.744,117.4635,117.744,3026.0
2021-07-28 11:45:00,130.13,130.22,130.08,130.08,6599.0,117.7621,117.8435,117.7168,117.7168,6599.0
2021-07-28 11:50:00,130.12,130.28,130.12,130.27,3517.0,117.753,117.8978,117.753,117.8888,3517.0
2021-07-28 11:55:00,130.2,130.22,130.09,130.14,6892.0,117.8254,117.8435,117.7259,117.7711,6892.0
2021-07-28 12:00:00,130.18,130.21,129.94,130.07,3986.0,117.8073,117.8345,117.5902,117.7078,3986.0
2021-07-28 12:05:00,130.05,130.05,129.95,129.99,3498.0,117.6897,117.6897,117.5992,117.6354,3498.0
2021-07-28 12:10:00,129.99,130.07,129.9,129.9,3192.0,117.6354,117.7078,117.554,117.554,3192.0
2021-07-28 12:15:00,129.93,129.95,129.87,129.92,3211.0,117.5811,117.5992,117.5268,117.5721,3211.0
2021-07-28 12:20:00,129.92,129.92,129.76,129.8,4064.0,117.5721,117.5721,117.4273,117.4635,4064.0
2021-07-28 12:25:00,129.78,129.8,129.69,129.69,7962.0,117.4454,117.4635,117.3639,117.3639,7962.0
2021-07-28 12:30:00,129.68,129.77,129.61,129.7,5964.0,117.3549,117.4363,117.2915,117.373,5964.0
2021-07-28 12:35:00,129.73,129.91,129.66,129.88,3939.0,117.4001,117.563,117.3368,117.5359,3939.0
2021-07-28 12:40:00,129.81,129.99,129.81,129.94,3755.0,117.4725,117.6354,117.4725,117.5902,3755.0
2021-07-28 12:45:00,129.94,130.04,129.94,129.98,2285.0,117.5902,117.6806,117.5902,117.6264,2285.0
2021-07-28 12:50:00,130.04,130.29,130.01,130.18,4355.0,117.6806,117.9069,117.6535,117.8073,4355.0
2021-07-28 12:55:00,130.16,130.16,130.09,130.11,2983.0,117.7892,117.7892,117.7259,117.744,2983.0
2021-07-28 13:00:00,130.11,130.19,130.08,130.08,3644.0,117.744,117.8164,117.7168,117.7168,3644.0
2021-07-28 13:05:00,130.07,130.13,129.97,130.09,7348.0,117.7078,117.7621,117.6173,117.7259,7348.0
2021-07-28 13:10:00,130.16,130.31,130.16,130.31,5207.0,117.7892,117.925,117.7892,117.925,5207.0
2021-07-28 13:15:00,130.31,130.53,130.31,130.53,3509.0,117.925,118.1241,117.925,118.1241,3509.0
2021-07-28 13:20:00,130.54,130.54,130.49,130.5,2472.0,118.1331,118.1331,118.0879,118.0969,2472.0
2021-07-28 13:25:00,130.5,130.56,130.36,130.36,7022.0,118.0969,118.1512,117.9702,117.9702,7022.0
2021-07-28 13:30:00,130.4,130.54,130.4,130.44,3120.0,118.0064,118.1331,118.0064,118.0426,3120.0
2021-07-28 13:35:00,130.45,130.52,130.42,130.45,3044.0,118.0517,118.115,118.0245,118.0517,3044.0
2021-07-28 13:40:00,130.4,130.45,130.36,130.45,7048.0,118.0064,118.0517,117.9702,118.0517,7048.0
2021-07-28 13:45:00,130.43,130.59,130.4,130.59,4089.0,118.0336,118.1784,118.0064,118.1784,4089.0
2021-07-28 13:50:00,130.56,130.61,130.49,130.49,11512.0,118.1512,118.1965,118.0879,118.0879,11512.0
2021-07-28 13:55:00,130.49,130.52,130.2,130.25,4719.0,118.0879,118.115,117.8254,117.8707,4719.0
2021-07-28 14:00:00,130.24,130.86,130.19,130.78,15705.0,117.8616,118.4227,117.8164,118.3503,15705.0
2021-07-28 14:05:00,130.77,130.82,130.56,130.71,7055.0,118.3413,118.3865,118.1512,118.287,7055.0
2021-07-28 14:10:00,130.74,130.74,130.55,130.67,4839.0,118.3141,118.3141,118.1422,118.2508,4839.0
2021-07-28 14:15:00,130.68,130.87,130.67,130.75,4832.0,118.2598,118.4318,118.2508,118.3232,4832.0
2021-07-28 14:20:00,130.8,130.91,130.78,130.91,2606.0,118.3684,118.468,118.3503,118.468,2606.0
2021-07-28 14:25:00,130.92,131.0,130.91,130.91,4310.0,118.477,118.5494,118.468,118.468,4310.0
2021-07-28 14:30:00,130.92,130.92,130.81,130.91,6376.0,118.477,118.477,118.3775,118.468,6376.0
2021-07-28 14:35:00,130.93,130.96,130.85,130.94,6383.0,118.4861,118.5132,118.4137,118.4951,6383.0
2021-07-28 14:40:00,130.93,131.1,130.77,131.08,7861.0,118.4861,118.6399,118.3413,118.6218,7861.0
2021-07-28 14:45:00,131.1,131.27,131.07,131.27,6222.0,118.6399,118.7937,118.6128,118.7937,6222.0
2021-07-28 14:50:00,131.3,131.3,131.16,131.17,9438.0,118.8209,118.8209,118.6942,118.7033,9438.0
2021-07-28 14:55:00,131.2,131.33,131.18,131.21,5189.0,118.7304,118.848,118.7123,118.7394,5189.0
2021-07-28 15:00:00,131.16,131.26,131.04,131.12,11592.0,118.6942,118.7847,118.5856,118.658,11592.0
2021-07-28 15:05:00,131.15,131.18,131.02,131.05,11193.0,118.6852,118.7123,118.5675,118.5947,11193.0
2021-07-28 15:10:00,131.02,131.1,131.0,131.04,5450.0,118.5675,118.6399,118.5494,118.5856,5450.0
2021-07-28 15:15:00,131.03,131.09,130.89,130.93,9231.0,118.5766,118.6309,118.4499,118.4861,9231.0
2021-07-28 15:20:00,130.92,130.92,130.7,130.7,7992.0,118.477,118.477,118.2779,118.2779,7992.0
2021-07-28 15:25:00,130.73,130.81,130.66,130.78,7587.0,118.3051,118.3775,118.2417,118.3503,7587.0
2021-07-28 15:30:00,130.8,130.96,130.8,130.91,12129.0,118.3684,118.5132,118.3684,118.468,12129.0
2021-07-28 15:35:00,130.9,130.91,130.67,130.67,14620.0,118.4589,118.468,118.2508,118.2508,14620.0
2021-07-28 15:40:00,130.68,130.83,130.67,130.81,16243.0,118.2598,118.3956,118.2508,118.3775,16243.0
2021-07-28 15:45:00,130.79,130.81,130.62,130.64,17023.0,118.3594,118.3775,118.2055,118.2236,17023.0
2021-07-28 15:50:00,130.65,130.65,130.42,130.5,27049.0,118.2327,118.2327,118.0245,118.0969,27049.0
2021-07-28 15:55:00,130.5,130.59,130.36,130.41,65911.0,118.0969,118.1784,117.9702,118.0155,65911.0
2021-07-29 09:30:00,131.58,131.9,131.58,131.61,17065.0,119.0743,119.3639,119.0743,119.1014,17065.0
2021-07-29 09:35:00,131.43,131.43,131.12,131.26,2100.0,118.9385,118.9385,118.658,118.7847,2100.0
2021-07-29 09:40:00,131.33,131.44,130.84,130.84,3498.0,118.848,118.9476,118.4046,118.4046,3498.0
2021-07-29 09:45:00,130.78,130.82,130.49,130.61,3802.0,118.3503,118.3865,118.0879,118.1965,3802.0
2021-07-29 09:50:00,130.62,130.71,130.52,130.64,2144.0,118.2055,118.287,118.115,118.2236,2144.0
2021-07-29 09:55:00,130.63,131.11,130.63,130.92,2500.0,118.2146,118.649,118.2146,118.477,2500.0
2021-07-29 10:00:00,130.83,130.86,130.5,130.55,4153.0,118.3956,118.4227,118.0969,118.1422,4153.0
2021-07-29 10:05:00,130.56,130.98,130.56,130.98,5984.0,118.1512,118.5313,118.1512,118.5313,5984.0
2021-07-29 10:10:00,131.11,131.13,130.95,130.96,1990.0,118.649,118.6671,118.5042,118.5132,1990.0
2021-07-29 10:15:00,130.98,131.22,130.95,131.19,3817.0,118.5313,118.7485,118.5042,118.7213,3817.0
2021-07-29 10:20:00,131.2,131.34,131.11,131.2,3669.0,118.7304,118.8571,118.649,118.7304,3669.0
2021-07-29 10:25:00,131.21,131.29,131.16,131.18,4518.0,118.7394,118.8118,118.6942,118.7123,4518.0
2021-07-29 10:30:00,131.13,131.42,131.12,131.42,7034.0,118.6671,118.9295,118.658,118.9295,7034.0
2021-07-29 10:35:00,131.4,131.5,131.36,131.43,7356.0,118.9114,119.0019,118.8752,118.9385,7356.0
2021-07-29 10:40:00,131.54,131.69,131.44,131.55,6569.0,119.0381,119.1738,118.9476,119.0471,6569.0
2021-07-29 10:45:00,131.58,131.78,131.55,131.6,4341.0,119.0743,119.2553,119.0471,119.0924,4341.0
2021-07-29 10:50:00,131.56,131.72,131.51,131.69,4406.0,119.0562,119.201,119.0109,119.1738,4406.0
2021-07-29 10:55:00,131.68,131.85,131.5,131.84,3199.0,119.1648,119.3186,119.0019,119.3096,3199.0
2021-07-29 11:00:00,131.87,131.93,131.66,131.74,12128.0,119.3367,119.391,119.1467,119.2191,12128.0
2021-07-29 11:05:00,131.71,131.71,131.58,131.65,5092.0,119.1919,119.1919,119.0743,119.1376,5092.0
2021-07-29 11:10:00,131.64,131.71,131.5,131.69,4176.0,119.1286,119.1919,119.0019,119.1738,4176.0
2021-07-29 11:15:00,131.8,131.87,131.71,131.73,3150.0,119.2734,119.3367,119.1919,119.21,3150.0
2021-07-29 11:20:00,131.66,131.69,131.53,131.6,2503.0,119.1467,119.1738,119.029,119.0924,2503.0
2021-07-29 11:25:00,131.65,131.65,131.49,131.51,2477.0,119.1376,119.1376,118.9928,119.0109,2477.0
2021-07-29 11:30:00,131.56,131.8,131.56,131.8,4181.0,119.0562,119.2734,119.0562,119.2734,4181.0
2021-07-29 11:35:00,131.86,131.91,131.76,131.91,2256.0,119.3277,119.3729,119.2372,119.3729,2256.0
2021-07-29 11:40:00,131.91,131.91,131.79,131.84,2040.0,119.3729,119.3729,119.2643,119.3096,2040.0
2021-07-29 11:45:00,131.83,131.84,131.77,131.77,3373.0,119.3005,119.3096,119.2462,119.2462,3373.0
2021-07-29 11:50:00,131.75,131.85,131.7,131.84,2074.0,119.2281,119.3186,119.1829,119.3096,2074.0
2021-07-29 11:55:00,131.79,132.02,131.79,131.94,13683.0,119.2643,119.4725,119.2643,119.4001,13683.0
2021-07-29 12:00:00,131.92,131.92,131.8,131.87,2381.0,119.382,119.382,119.2734,119.3367,2381.0
2021-07-29 12:05:00,131.85,131.91,131.8,131.8,2762.0,119.3186,119.3729,119.2734,119.2734,2762.0
2021-07-29 12:10:00,131.77,131.84,131.73,131.84,2182.0,119.2462,119.3096,119.21,119.3096,2182.0
2021-07-29 12:15:00,131.79,131.85,131.75,131.84,2912.0,119.2643,119.3186,119.2281,119.3096,2912.0
2021-07-29 12:20:00,131.81,131.94,131.81,131.94,3037.0,119.2824,119.4001,119.2824,119.4001,3037.0
2021-07-29 12:25:00,131.97,132.01,131.96,132.0,1116.0,119.4272,119.4634,119.4182,119.4544,1116.0
2021-07-29 12:30:00,131.99,132.21,131.99,132.21,4081.0,119.4453,119.6444,119.4453,119.6444,4081.0
2021-07-29 12:35:00,132.2,132.24,132.14,132.24,1603.0,119.6354,119.6716,119.5811,119.6716,1603.0
2021-07-29 12:40:00,132.17,132.29,132.12,132.18,4620.0,119.6082,119.7168,119.563,119.6173,4620.0
2021-07-29 12:45:00,132.15,132.16,132.02,132.02,7690.0,119.5901,119.5992,119.4725,119.4725,7690.0
2021-07-29 12:50:00,132.04,132.05,131.94,132.05,4420.0,119.4906,119.4996,119.4001,119.4996,4420.0
2021-07-29 12:55:00,132.05,132.05,131.96,132.04,4698.0,119.4996,119.4996,119.4182,119.4906,4698.0
2021-07-29 13:00:00,131.97,132.05,131.96,132.02,4374.0,119.4272,119.4996,119.4182,119.4725,4374.0
2021-07-29 13:05:00,132.07,132.21,132.07,132.17,3225.0,119.5177,119.6444,119.5177,119.6082,3225.0
2021-07-29 13:10:00,132.12,132.13,132.02,132.05,3851.0,119.563,119.572,119.4725,119.4996,3851.0
2021-07-29 13:15:00,132.04,132.11,132.04,132.05,1831.0,119.4906,119.5539,119.4906,119.4996,1831.0
2021-07-29 13:20:00,132.15,132.17,132.07,132.12,2738.0,119.5901,119.6082,119.5177,119.563,2738.0
2021-07-29 13:25:00,132.06,132.11,131.98,131.98,2103.0,119.5087,119.5539,119.4363,119.4363,2103.0
2021-07-29 13:30:00,132.01,132.07,131.94,132.01,5313.0,119.4634,119.5177,119.4001,119.4634,5313.0
2021-07-29 13:35:00,132.01,132.02,131.9,131.96,2431.0,119.4634,119.4725,119.3639,119.4182,2431.0
2021-07-29 13:40:00,131.96,132.12,131.96,132.12,2100.0,119.4182,119.563,119.4182,119.563,2100.0
2021-07-29 13:45:00,132.12,132.14,132.07,132.13,7712.0,119.563,119.5811,119.5177,119.572,7712.0
2021-07-29 13:50:00,132.18,132.29,132.16,132.29,3001.0,119.6173,119.7168,119.5992,119.7168,3001.0
2021-07-29 13:55:00,132.31,132.32,132.25,132.28,2604.0,119.7349,119.744,119.6806,119.7078,2604.0
2021-07-29 14:00:00,132.29,132.36,132.28,132.29,4807.0,119.7168,119.7801,119.7078,119.7168,4807.0
2021-07-29 14:05:00,132.3,132.38,132.26,132.37,2891.0,119.7259,119.7982,119.6897,119.7892,2891.0
2021-07-29 14:10:00,132.38,132.67,132.37,132.67,13505.0,119.7982,120.0607,119.7892,120.0607,13505.0
2021-07-29 14:15:00,132.63,132.66,132.54,132.63,14675.0,120.0245,120.0516,119.943,120.0245,14675.0
2021-07-29 14:20:00,132.62,132.71,132.59,132.6,12749.0,120.0154,120.0969,119.9883,119.9973,12749.0
2021-07-29 14:25:00,132.62,132.7,132.58,132.63,12428.0,120.0154,120.0878,119.9792,120.0245,12428.0
2021-07-29 14:30:00,132.64,132.7,132.55,132.67,9466.0,120.0335,120.0878,119.9521,120.0607,9466.0
2021-07-29 14:35:00,132.66,132.66,132.52,132.61,7638.0,120.0516,120.0516,119.9249,120.0064,7638.0
2021-07-29 14:40:00,132.54,132.61,132.51,132.55,6257.0,119.943,120.0064,119.9159,119.9521,6257.0
2021-07-29 14:45:00,132.55,132.6,132.5,132.59,4989.0,119.9521,119.9973,119.9068,119.9883,4989.0
2021-07-29 14:50:00,132.59,132.61,132.56,132.57,5894.0,119.9883,120.0064,119.9611,119.9702,5894.0
2021-07-29 14:55:00,132.58,132.6,132.49,132.53,13056.0,119.9792,119.9973,119.8978,119.934,13056.0
2021-07-29 15:00:00,132.52,132.58,132.51,132.55,9475.0,119.9249,119.9792,119.9159,119.9521,9475.0
2021-07-29 15:05:00,132.53,132.65,132.52,132.65,9091.0,119.934,120.0426,119.9249,120.0426,9091.0
2021-07-29 15:10:00,132.65,132.7,132.62,132.66,9989.0,120.0426,120.0878,120.0154,120.0516,9989.0
2021-07-29 15:15:00,132.68,132.68,132.54,132.55,12437.0,120.0697,120.0697,119.943,119.9521,12437.0
2021-07-29 15:20:00,132.55,132.65,132.54,132.65,9131.0,119.9521,120.0426,119.943,120.0426,9131.0
2021-07-29 15:25:00,132.68,132.91,132.66,132.86,9456.0,120.0697,120.2779,120.0516,120.2326,9456.0
2021-07-29 15:30:00,132.88,132.92,132.81,132.84,14219.0,120.2507,120.2869,120.1874,120.2145,14219.0
2021-07-29 15:35:00,132.84,133.06,132.82,132.98,13513.0,120.2145,120.4136,120.1964,120.3412,13513.0
2021-07-29 15:40:00,132.98,133.0,132.79,132.9,13618.0,120.3412,120.3593,120.1693,120.2688,13618.0
2021-07-29 15:45:00,132.87,132.88,132.72,132.82,9942.0,120.2417,120.2507,120.1059,120.1964,9942.0
2021-07-29 15:50:00,132.83,132.83,132.6,132.69,23349.0,120.2055,120.2055,119.9973,120.0788,23349.0
2021-07-29 15:55:00,132.69,132.7,132.46,132.51,68067.0,120.0788,120.0878,119.8706,119.9159,68067.0
2021-07-30 09:30:00,131.95,131.99,130.21,130.28,75395.0,119.4091,119.4453,117.8345,117.8978,75395.0
2021-07-30 09:35:00,130.25,130.94,130.25,130.55,26850.0,117.8707,118.4951,117.8707,118.1422,26850.0
2021-07-30 09:40:00,130.67,131.25,130.53,131.19,17669.0,118.2508,118.7756,118.1241,118.7213,17669.0
2021-07-30 09:45:00,130.92,131.27,130.83,131.27,17362.0,118.477,118.7937,118.3956,118.7937,17362.0
2021-07-30 09:50:00,131.24,131.24,130.79,130.99,12073.0,118.7666,118.7666,118.3594,118.5404,12073.0
2021-07-30 09:55:00,131.06,131.21,130.89,130.96,5971.0,118.6037,118.7394,118.4499,118.5132,5971.0
2021-07-30 10:00:00,130.95,130.95,130.59,130.59,12128.0,118.5042,118.5042,118.1784,118.1784,12128.0
2021-07-30 10:05:00,130.59,131.04,130.54,131.02,10392.0,118.1784,118.5856,118.1331,118.5675,10392.0
2021-07-30 10:10:00,130.99,131.3,130.9,131.15,17875.0,118.5404,118.8209,118.4589,118.6852,17875.0
2021-07-30 10:15:00,131.19,131.22,130.92,130.92,6451.0,118.7213,118.7485,118.477,118.477,6451.0
2021-07-30 10:20:00,130.91,131.13,130.82,131.09,13444.0,118.468,118.6671,118.3865,118.6309,13444.0
2021-07-30 10:25:00,131.04,131.09,130.64,130.64,5638.0,118.5856,118.6309,118.2236,118.2236,5638.0
2021-07-30 10:30:00,130.64,130.91,130.63,130.91,11352.0,118.2236,118.468,118.2146,118.468,11352.0
2021-07-30 10:35:00,130.88,131.1,130.77,131.09,10210.0,118.4408,118.6399,118.3413,118.6309,10210.0
2021-07-30 10:40:00,131.12,131.13,130.96,131.09,7447.0,118.658,118.6671,118.5132,118.6309,7447.0
2021-07-30 10:45:00,131.09,131.29,131.09,131.23,7366.0,118.6309,118.8118,118.6309,118.7575,7366.0
2021-07-30 10:50:00,131.27,131.28,131.15,131.16,6140.0,118.7937,118.8028,118.6852,118.6942,6140.0
2021-07-30 10:55:00,131.14,131.14,130.98,131.06,5298.0,118.6761,118.6761,118.5313,118.6037,5298.0
2021-07-30 11:00:00,131.03,131.16,130.94,131.03,11364.0,118.5766,118.6942,118.4951,118.5766,11364.0
2021-07-30 11:05:00,131.04,131.24,130.97,131.24,6079.0,118.5856,118.7666,118.5223,118.7666,6079.0
2021-07-30 11:10:00,131.24,131.61,131.24,131.45,5026.0,118.7666,119.1014,118.7666,118.9566,5026.0
2021-07-30 11:15:00,131.47,131.53,131.39,131.41,3662.0,118.9747,119.029,118.9023,118.9204,3662.0
2021-07-30 11:20:00,131.43,131.43,131.23,131.35,4748.0,118.9385,118.9385,118.7575,118.8661,4748.0
2021-07-30 11:25:00,131.37,131.43,131.16,131.24,3796.0,118.8842,118.9385,118.6942,118.7666,3796.0
2021-07-30 11:30:00,131.19,131.28,130.98,131.03,8358.0,118.7213,118.8028,118.5313,118.5766,8358.0
2021-07-30 11:35:00,131.05,131.07,130.93,131.01,3497.0,118.5947,118.6128,118.4861,118.5585,3497.0
2021-07-30 11:40:00,131.03,131.06,130.98,130.98,2645.0,118.5766,118.6037,118.5313,118.5313,2645.0
2021-07-30 11:45:00,131.03,131.1,130.96,130.97,3799.0,118.5766,118.6399,118.5132,118.5223,3799.0
2021-07-30 11:50:00,130.96,131.0,130.89,130.93,5951.0,118.5132,118.5494,118.4499,118.4861,5951.0
2021-07-30 11:55:00,130.9,130.9,130.75,130.84,5423.0,118.4589,118.4589,118.3232,118.4046,5423.0
2021-07-30 12:00:00,130.83,130.83,130.57,130.65,2940.0,118.3956,118.3956,118.1603,118.2327,2940.0
2021-07-30 12:05:00,130.6,130.8,130.57,130.75,5714.0,118.1874,118.3684,118.1603,118.3232,5714.0
2021-07-30 12:10:00,130.85,130.89,130.72,130.82,2727.0,118.4137,118.4499,118.296,118.3865,2727.0
2021-07-30 12:15:00,130.81,130.81,130.65,130.66,4182.0,118.3775,118.3775,118.2327,118.2417,4182.0
2021-07-30 12:20:00,130.68,130.78,130.62,130.63,6662.0,118.2598,118.3503,118.2055,118.2146,6662.0
2021-07-30 12:25:00,130.63,130.7,130.51,130.54,8553.0,118.2146,118.2779,118.106,118.1331,8553.0
2021-07-30 12:30:00,130.54,130.67,130.5,130.6,5370.0,118.1331,118.2508,118.0969,118.1874,5370.0
2021-07-30 12:35:00,130.65,130.72,130.64,130.64,7346.0,118.2327,118.296,118.2236,118.2236,7346.0
2021-07-30 12:40:00,130.6,130.77,130.58,130.71,7733.0,118.1874,118.3413,118.1693,118.287,7733.0
2021-07-30 12:45:00,130.63,130.71,130.59,130.63,5490.0,118.2146,118.287,118.1784,118.2146,5490.0
2021-07-30 12:50:00,130.64,130.65,130.55,130.55,5097.0,118.2236,118.2327,118.1422,118.1422,5097.0
2021-07-30 12:55:00,130.52,130.54,130.4,130.43,3971.0,118.115,118.1331,118.0064,118.0336,3971.0
2021-07-30 13:00:00,130.42,130.42,130.27,130.3,4576.0,118.0245,118.0245,117.8888,117.9159,4576.0
2021-07-30 13:05:00,130.36,130.36,130.19,130.3,3594.0,117.9702,117.9702,117.8164,117.9159,3594.0
2021-07-30 13:10:00,130.31,130.41,130.31,130.4,4912.0,117.925,118.0155,117.925,118.0064,4912.0
2021-07-30 13:15:00,130.42,130.53,130.4,130.47,3300.0,118.0245,118.1241,118.0064,118.0698,3300.0
2021-07-30 13:20:00,130.43,130.51,130.38,130.44,5125.0,118.0336,118.106,117.9883,118.0426,5125.0
2021-07-30 13:25:00,130.41,130.44,130.35,130.35,2287.0,118.0155,118.0426,117.9612,117.9612,2287.0
2021-07-30 13:30:00,130.31,130.44,130.31,130.39,6276.0,117.925,118.0426,117.925,117.9974,6276.0
2021-07-30 13:35:00,130.4,130.44,130.36,130.43,4443.0,118.0064,118.0426,117.9702,118.0336,4443.0
2021-07-30 13:40:00,130.49,130.53,130.48,130.51,3812.0,118.0879,118.1241,118.0788,118.106,3812.0
2021-07-30 13:45:00,130.5,130.5,130.44,130.45,7744.0,118.0969,118.0969,118.0426,118.0517,7744.0
2021-07-30 13:50:00,130.46,130.48,130.34,130.37,5340.0,118.0607,118.0788,117.9521,117.9793,5340.0
2021-07-30 13:55:00,130.38,130.39,130.27,130.31,7848.0,117.9883,117.9974,117.8888,117.925,7848.0
2021-07-30 14:00:00,130.31,130.33,130.11,130.11,5834.0,117.925,117.9431,117.744,117.744,5834.0
2021-07-30 14:05:00,130.13,130.17,130.03,130.03,4590.0,117.7621,117.7983,117.6716,117.6716,4590.0
2021-07-30 14:10:00,130.03,130.27,130.03,130.26,9402.0,117.6716,117.8888,117.6716,117.8797,9402.0
2021-07-30 14:15:00,130.28,130.3,130.07,130.16,12638.0,117.8978,117.9159,117.7078,117.7892,12638.0
2021-07-30 14:20:00,130.16,130.21,130.01,130.03,4413.0,117.7892,117.8345,117.6535,117.6716,4413.0
2021-07-30 14:25:00,130.02,130.02,129.66,129.66,6865.0,117.6625,117.6625,117.3368,117.3368,6865.0
2021-07-30 14:30:00,129.67,129.79,129.63,129.7,8084.0,117.3458,117.4544,117.3096,117.373,8084.0
2021-07-30 14:35:00,129.69,129.88,129.68,129.72,5443.0,117.3639,117.5359,117.3549,117.3911,5443.0
2021-07-30 14:40:00,129.74,129.93,129.69,129.83,20579.0,117.4092,117.5811,117.3639,117.4906,20579.0
2021-07-30 14:45:00,129.81,129.89,129.71,129.83,7518.0,117.4725,117.5449,117.382,117.4906,7518.0
2021-07-30 14:50:00,129.89,129.91,129.85,129.86,5750.0,117.5449,117.563,117.5087,117.5178,5750.0
2021-07-30 14:55:00,129.9,130.05,129.88,130.04,7502.0,117.554,117.6897,117.5359,117.6806,7502.0
2021-07-30 15:00:00,130.05,130.09,130.02,130.05,7973.0,117.6897,117.7259,117.6625,117.6897,7973.0
2021-07-30 15:05:00,130.06,130.16,129.98,130.16,13117.0,117.6987,117.7892,117.6264,117.7892,13117.0
2021-07-30 15:10:00,130.17,130.22,130.02,130.12,18392.0,117.7983,117.8435,117.6625,117.753,18392.0
2021-07-30 15:15:00,130.11,130.21,130.06,130.14,7364.0,117.744,117.8345,117.6987,117.7711,7364.0
2021-07-30 15:20:00,130.13,130.17,129.93,129.97,6776.0,117.7621,117.7983,117.5811,117.6173,6776.0
2021-07-30 15:25:00,129.97,130.09,129.97,130.06,7205.0,117.6173,117.7259,117.6173,117.6987,7205.0
2021-07-30 15:30:00,130.06,130.16,129.99,130.12,10757.0,117.6987,117.7892,117.6354,117.753,10757.0
2021-07-30 15:35:00,130.13,130.14,129.93,130.0,15128.0,117.7621,117.7711,117.5811,117.6445,15128.0
2021-07-30 15:40:00,130.0,130.06,129.86,129.87,18255.0,117.6445,117.6987,117.5178,117.5268,18255.0
2021-07-30 15:45:00,129.87,130.01,129.87,129.92,16428.0,117.5268,117.6535,117.5268,117.5721,16428.0
2021-07-30 15:50:00,129.92,130.0,129.79,129.94,20532.0,117.5721,117.6445,117.4544,117.5902,20532.0
2021-07-30 15:55:00,129.93,130.06,129.9,130.05,52580.0,117.5811,117.6987,117.554,117.6897,52580.0
2021-08-02 09:30:00,130.76,131.7,130.42,131.48,23567.0,118.3322,119.1829,118.0245,118.9838,23567.0
2021-08-02 09:35:00,131.71,131.71,131.19,131.26,16119.0,119.1919,119.1919,118.7213,118.7847,16119.0
2021-08-02 09:40:00,131.34,131.79,131.25,131.69,11600.0,118.8571,119.2643,118.7756,119.1738,11600.0
2021-08-02 09:45:00,131.71,132.08,131.68,132.0,6067.0,119.1919,119.5268,119.1648,119.4544,6067.0
2021-08-02 09:50:00,132.06,132.06,131.37,131.43,7825.0,119.5087,119.5087,118.8842,118.9385,7825.0
2021-08-02 09:55:00,131.41,131.53,131.15,131.29,7074.0,118.9204,119.029,118.6852,118.8118,7074.0
2021-08-02 10:00:00,131.19,131.5,131.14,131.34,8569.0,118.7213,119.0019,118.6761,118.8571,8569.0
2021-08-02 10:05:00,131.37,131.65,131.25,131.58,6299.0,118.8842,119.1376,118.7756,119.0743,6299.0
2021-08-02 10:10:00,131.55,131.55,131.14,131.4,7254.0,119.0471,119.0471,118.6761,118.9114,7254.0
2021-08-02 10:15:00,131.46,131.49,131.26,131.27,4434.0,118.9657,118.9928,118.7847,118.7937,4434.0
2021-08-02 10:20:00,131.21,131.35,131.17,131.22,8334.0,118.7394,118.8661,118.7033,118.7485,8334.0
2021-08-02 10:25:00,131.3,131.31,130.96,130.96,6265.0,118.8209,118.8299,118.5132,118.5132,6265.0
2021-08-02 10:30:00,130.97,131.26,130.94,131.09,15515.0,118.5223,118.7847,118.4951,118.6309,15515.0
2021-08-02 10:35:00,131.12,131.16,130.95,130.96,19657.0,118.658,118.6942,118.5042,118.5132,19657.0
2021-08-02 10:40:00,131.03,131.04,130.87,130.91,6734.0,118.5766,118.5856,118.4318,118.468,6734.0
2021-08-02 10:45:00,130.92,130.98,130.74,130.78,10657.0,118.477,118.5313,118.3141,118.3503,10657.0
2021-08-02 10:50:00,130.79,130.84,130.5,130.59,7256.0,118.3594,118.4046,118.0969,118.1784,7256.0
2021-08-02 10:55:00,130.54,130.56,130.3,130.43,5244.0,118.1331,118.1512,117.9159,118.0336,5244.0
2021-08-02 11:00:00,130.39,130.72,130.38,130.72,5947.0,117.9974,118.296,117.9883,118.296,5947.0
2021-08-02 11:05:00,130.7,130.86,130.68,130.79,3771.0,118.2779,118.4227,118.2598,118.3594,3771.0
2021-08-02 11:10:00,130.8,130.83,130.59,130.6,5605.0,118.3684,118.3956,118.1784,118.1874,5605.0
2021-08-02 11:15:00,130.57,130.57,130.43,130.43,3998.0,118.1603,118.1603,118.0336,118.0336,3998.0
2021-08-02 11:20:00,130.49,130.61,130.37,130.6,9933.0,118.0879,118.1965,117.9793,118.1874,9933.0
2021-08-02 11:25:00,130.58,130.76,130.55,130.56,3987.0,118.1693,118.3322,118.1422,118.1512,3987.0
2021-08-02 11:30:00,130.63,130.73,130.5,130.69,6297.0,118.2146,118.3051,118.0969,118.2689,6297.0
2021-08-02 11:35:00,130.69,130.69,130.34,130.42,9441.0,118.2689,118.2689,117.9521,118.0245,9441.0
2021-08-02 11:40:00,130.45,130.51,130.4,130.43,2959.0,118.0517,118.106,118.0064,118.0336,2959.0
2021-08-02 11:45:00,130.44,130.44,130.29,130.43,4055.0,118.0426,118.0426,117.9069,118.0336,4055.0
2021-08-02 11:50:00,130.4,130.4,130.2,130.24,3113.0,118.0064,118.0064,117.8254,117.8616,3113.0
2021-08-02 11:55:00,130.24,130.3,130.08,130.13,5790.0,117.8616,117.9159,117.7168,117.7621,5790.0
2021-08-02 12:00:00,130.16,130.17,129.97,130.01,3302.0,117.7892,117.7983,117.6173,117.6535,3302.0
2021-08-02 12:05:00,130.03,130.11,129.94,130.03,3906.0,117.6716,117.744,117.5902,117.6716,3906.0
2021-08-02 12:10:00,130.05,130.11,129.88,129.94,8303.0,117.6897,117.744,117.5359,117.5902,8303.0
2021-08-02 12:15:00,129.93,129.96,129.71,129.71,15398.0,117.5811,117.6083,117.382,117.382,15398.0
2021-08-02 12:20:00,129.71,129.84,129.7,129.73,5808.0,117.382,117.4997,117.373,117.4001,5808.0
2021-08-02 12:25:00,129.76,129.9,129.73,129.9,3472.0,117.4273,117.554,117.4001,117.554,3472.0
2021-08-02 12:30:00,129.96,130.3,129.94,130.28,8081.0,117.6083,117.9159,117.5902,117.8978,8081.0
2021-08-02 12:35:00,130.31,130.43,130.29,130.29,3669.0,117.925,118.0336,117.9069,117.9069,3669.0
2021-08-02 12:40:00,130.33,130.34,130.18,130.23,4819.0,117.9431,117.9521,117.8073,117.8526,4819.0
2021-08-02 12:45:00,130.2,130.26,130.1,130.15,2772.0,117.8254,117.8797,117.7349,117.7802,2772.0
2021-08-02 12:50:00,130.14,130.22,130.03,130.18,5171.0,117.7711,117.8435,117.6716,117.8073,5171.0
2021-08-02 12:55:00,130.15,130.24,130.12,130.24,3521.0,117.7802,117.8616,117.753,117.8616,3521.0
2021-08-02 13:00:00,130.25,130.39,130.21,130.32,5805.0,117.8707,117.9974,117.8345,117.934,5805.0
2021-08-02 13:05:00,130.36,130.49,130.34,130.41,2822.0,117.9702,118.0879,117.9521,118.0155,2822.0
2021-08-02 13:10:00,130.41,130.45,130.34,130.34,2864.0,118.0155,118.0517,117.9521,117.9521,2864.0
2021-08-02 13:15:00,130.3,130.39,130.2,130.39,2722.0,117.9159,117.9974,117.8254,117.9974,2722.0
2021-08-02 13:20:00,130.34,130.42,130.34,130.4,2686.0,117.9521,118.0245,117.9521,118.0064,2686.0
2021-08-02 13:25:00,130.39,130.42,130.31,130.38,4124.0,117.9974,118.0245,117.925,117.9883,4124.0
2021-08-02 13:30:00,130.37,130.39,130.21,130.25,4723.0,117.9793,117.9974,117.8345,117.8707,4723.0
2021-08-02 13:35:00,130.25,130.27,130.16,130.16,3825.0,117.8707,117.8888,117.7892,117.7892,3825.0
2021-08-02 13:40:00,130.13,130.2,130.13,130.13,2234.0,117.7621,117.8254,117.7621,117.7621,2234.0
2021-08-02 13:45:00,130.14,130.14,130.06,130.12,4757.0,117.7711,117.7711,117.6987,117.753,4757.0
2021-08-02 13:50:00,130.14,130.14,129.95,130.08,13548.0,117.7711,117.7711,117.5992,117.7168,13548.0
2021-08-02 13:55:00,130.11,130.21,130.08,130.19,4857.0,117.744,117.8345,117.7168,117.8164,4857.0
2021-08-02 14:00:00,130.19,130.22,130.04,130.15,7388.0,117.8164,117.8435,117.6806,117.7802,7388.0
2021-08-02 14:05:00,130.16,130.24,130.14,130.19,7530.0,117.7892,117.8616,117.7711,117.8164,7530.0
2021-08-02 14:10:00,130.22,130.43,130.22,130.43,4084.0,117.8435,118.0336,117.8435,118.0336,4084.0
2021-08-02 14:15:00,130.4,130.45,130.38,130.41,4855.0,118.0064,118.0517,117.9883,118.0155,4855.0
2021-08-02 14:20:00,130.38,130.39,130.26,130.29,3247.0,117.9883,117.9974,117.8797,117.9069,3247.0
2021-08-02 14:25:00,130.26,130.27,130.2,130.22,3561.0,117.8797,117.8888,117.8254,117.8435,3561.0
2021-08-02 14:30:00,130.26,130.26,130.2,130.23,3703.0,117.8797,117.8797,117.8254,117.8526,3703.0
2021-08-02 14:35:00,130.22,130.28,130.2,130.26,2966.0,117.8435,117.8978,117.8254,117.8797,2966.0
2021-08-02 14:40:00,130.27,130.27,130.18,130.18,3388.0,117.8888,117.8888,117.8073,117.8073,3388.0
2021-08-02 14:45:00,130.19,130.2,130.07,130.11,4784.0,117.8164,117.8254,117.7078,117.744,4784.0
2021-08-02 14:50:00,130.11,130.28,130.11,130.21,3429.0,117.744,117.8978,117.744,117.8345,3429.0
2021-08-02 14:55:00,130.22,130.31,130.2,130.3,3968.0,117.8435,117.925,117.8254,117.9159,3968.0
2021-08-02 15:00:00,130.27,130.27,130.18,130.23,4538.0,117.8888,117.8888,117.8073,117.8526,4538.0
2021-08-02 15:05:00,130.24,130.25,130.11,130.13,6149.0,117.8616,117.8707,117.744,117.7621,6149.0
2021-08-02 15:10:00,130.15,130.15,130.03,130.03,6112.0,117.7802,117.7802,117.6716,117.6716,6112.0
2021-08-02 15:15:00,130.05,130.16,130.05,130.15,10698.0,117.6897,117.7892,117.6897,117.7802,10698.0
2021-08-02 15:20:00,130.17,130.2,130.07,130.12,10060.0,117.7983,117.8254,117.7078,117.753,10060.0
2021-08-02 15:25:00,130.1,130.17,130.05,130.17,6405.0,117.7349,117.7983,117.6897,117.7983,6405.0
2021-08-02 15:30:00,130.18,130.32,130.1,130.32,11043.0,117.8073,117.934,117.7349,117.934,11043.0
2021-08-02 15:35:00,130.3,130.36,130.19,130.24,13403.0,117.9159,117.9702,117.8164,117.8616,13403.0
2021-08-02 15:40:00,130.25,130.3,130.18,130.22,12044.0,117.8707,117.9159,117.8073,117.8435,12044.0
2021-08-02 15:45:00,130.22,130.24,130.04,130.06,11907.0,117.8435,117.8616,117.6806,117.6987,11907.0
2021-08-02 15:50:00,130.01,130.2,129.87,129.9,21324.0,117.6535,117.8254,117.5268,117.554,21324.0
2021-08-02 15:55:00,129.89,129.89,129.65,129.77,66437.0,117.5449,117.5449,117.3277,117.4363,66437.0
2021-08-03 09:30:00,130.2,130.61,130.11,130.25,22269.0,117.8254,118.1965,117.744,117.8707,22269.0
2021-08-03 09:35:00,130.45,130.46,129.59,129.76,4421.0,118.0517,118.0607,117.2734,117.4273,4421.0
2021-08-03 09:40:00,129.36,129.69,129.2,129.28,8634.0,117.0653,117.3639,116.9205,116.9929,8634.0
2021-08-03 09:45:00,129.16,129.17,128.65,128.66,8877.0,116.8843,116.8933,116.4228,116.4318,8877.0
2021-08-03 09:50:00,128.67,129.01,128.67,128.84,9775.0,116.4409,116.7485,116.4409,116.5947,9775.0
2021-08-03 09:55:00,128.87,129.15,128.78,129.15,6240.0,116.6218,116.8752,116.5404,116.8752,6240.0
2021-08-03 10:00:00,129.19,129.8,129.19,129.56,9362.0,116.9114,117.4635,116.9114,117.2463,9362.0
2021-08-03 10:05:00,129.56,130.03,129.47,130.03,4273.0,117.2463,117.6716,117.1648,117.6716,4273.0
2021-08-03 10:10:00,129.89,130.07,129.75,129.96,10786.0,117.5449,117.7078,117.4182,117.6083,10786.0
2021-08-03 10:15:00,129.97,130.17,129.89,129.94,6077.0,117.6173,117.7983,117.5449,117.5902,6077.0
2021-08-03 10:20:00,129.95,130.35,129.87,130.12,28618.0,117.5992,117.9612,117.5268,117.753,28618.0
2021-08-03 10:25:00,130.12,130.22,130.01,130.08,4718.0,117.753,117.8435,117.6535,117.7168,4718.0
2021-08-03 10:30:00,130.08,130.24,129.9,129.97,9927.0,117.7168,117.8616,117.554,117.6173,9927.0
2021-08-03 10:35:00,130.01,130.15,129.97,130.06,7059.0,117.6535,117.7802,117.6173,117.6987,7059.0
2021-08-03 10:40:00,130.12,130.23,130.0,130.11,9437.0,117.753,117.8526,117.6445,117.744,9437.0
2021-08-03 10:45:00,130.14,130.26,130.02,130.04,10624.0,117.7711,117.8797,117.6625,117.6806,10624.0
2021-08-03 10:50:00,130.07,130.19,129.9,129.92,17576.0,117.7078,117.8164,117.554,117.5721,17576.0
2021-08-03 10:55:00,129.99,130.07,129.9,129.9,7166.0,117.6354,117.7078,117.554,117.554,7166.0
2021-08-03 11:00:00,129.9,130.07,129.87,129.94,12464.0,117.554,117.7078,117.5268,117.5902,12464.0
2021-08-03 11:05:00,129.99,130.29,129.9,130.23,10793.0,117.6354,117.9069,117.554,117.8526,10793.0
2021-08-03 11:10:00,130.22,130.26,130.0,130.23,6628.0,117.8435,117.8797,117.6445,117.8526,6628.0
2021-08-03 11:15:00,130.12,130.24,130.1,130.2,4905.0,117.753,117.8616,117.7349,117.8254,4905.0
2021-08-03 11:20:00,130.23,130.25,130.03,130.18,5758.0,117.8526,117.8707,117.6716,117.8073,5758.0
2021-08-03 11:25:00,130.21,130.44,130.14,130.41,10325.0,117.8345,118.0426,117.7711,118.0155,10325.0
2021-08-03 11:30:00,130.41,130.51,130.35,130.35,3240.0,118.0155,118.106,117.9612,117.9612,3240.0
2021-08-03 11:35:00,130.39,130.54,130.39,130.49,6459.0,117.9974,118.1331,117.9974,118.0879,6459.0
2021-08-03 11:40:00,130.58,130.68,130.48,130.66,8145.0,118.1693,118.2598,118.0788,118.2417,8145.0
2021-08-03 11:45:00,130.6,130.6,130.31,130.38,7218.0,118.1874,118.1874,117.925,117.9883,7218.0
2021-08-03 11:50:00,130.35,130.55,130.33,130.52,5032.0,117.9612,118.1422,117.9431,118.115,5032.0
2021-08-03 11:55:00,130.55,130.57,130.38,130.39,7440.0,118.1422,118.1603,117.9883,117.9974,7440.0
2021-08-03 12:00:00,130.36,130.37,130.26,130.33,3013.0,117.9702,117.9793,117.8797,117.9431,3013.0
2021-08-03 12:05:00,130.36,130.38,130.14,130.14,11136.0,117.9702,117.9883,117.7711,117.7711,11136.0
2021-08-03 12:10:00,130.17,130.17,130.06,130.13,5318.0,117.7983,117.7983,117.6987,117.7621,5318.0
2021-08-03 12:15:00,130.09,130.17,129.97,130.0,5828.0,117.7259,117.7983,117.6173,117.6445,5828.0
2021-08-03 12:20:00,129.97,130.02,129.97,129.98,2010.0,117.6173,117.6625,117.6173,117.6264,2010.0
2021-08-03 12:25:00,130.0,130.21,130.0,130.08,13011.0,117.6445,117.8345,117.6445,117.7168,13011.0
2021-08-03 12:30:00,130.07,130.26,130.0,130.24,4485.0,117.7078,117.8797,117.6445,117.8616,4485.0
2021-08-03 12:35:00,130.21,130.43,130.21,130.43,3093.0,117.8345,118.0336,117.8345,118.0336,3093.0
2021-08-03 12:40:00,130.43,130.57,130.43,130.53,3737.0,118.0336,118.1603,118.0336,118.1241,3737.0
2021-08-03 12:45:00,130.54,130.59,130.33,130.34,4051.0,118.1331,118.1784,117.9431,117.9521,4051.0
2021-08-03 12:50:00,130.31,130.33,130.21,130.3,6269.0,117.925,117.9431,117.8345,117.9159,6269.0
2021-08-03 12:55:00,130.34,130.45,130.32,130.35,7391.0,117.9521,118.0517,117.934,117.9612,7391.0
2021-08-03 13:00:00,130.37,130.6,130.34,130.5,12939.0,117.9793,118.1874,117.9521,118.0969,12939.0
2021-08-03 13:05:00,130.5,130.6,130.5,130.58,3769.0,118.0969,118.1874,118.0969,118.1693,3769.0
2021-08-03 13:10:00,130.6,130.67,130.56,130.66,17527.0,118.1874,118.2508,118.1512,118.2417,17527.0
2021-08-03 13:15:00,130.68,130.69,130.54,130.65,16743.0,118.2598,118.2689,118.1331,118.2327,16743.0
2021-08-03 13:20:00,130.64,130.75,130.58,130.73,16104.0,118.2236,118.3232,118.1693,118.3051,16104.0
2021-08-03 13:25:00,130.72,130.72,130.47,130.48,8023.0,118.296,118.296,118.0698,118.0788,8023.0
2021-08-03 13:30:00,130.45,130.48,130.36,130.47,13476.0,118.0517,118.0788,117.9702,118.0698,13476.0
2021-08-03 13:35:00,130.45,130.52,130.21,130.32,10319.0,118.0517,118.115,117.8345,117.934,10319.0
2021-08-03 13:40:00,130.34,130.4,130.25,130.31,6342.0,117.9521,118.0064,117.8707,117.925,6342.0
2021-08-03 13:45:00,130.29,130.31,130.18,130.28,8563.0,117.9069,117.925,117.8073,117.8978,8563.0
2021-08-03 13:50:00,130.28,130.37,130.14,130.37,14882.0,117.8978,117.9793,117.7711,117.9793,14882.0
2021-08-03 13:55:00,130.4,130.46,130.37,130.43,6123.0,118.0064,118.0607,117.9793,118.0336,6123.0
2021-08-03 14:00:00,130.46,130.65,130.4,130.56,8621.0,118.0607,118.2327,118.0064,118.1512,8621.0
2021-08-03 14:05:00,130.56,130.58,130.37,130.41,17062.0,118.1512,118.1693,117.9793,118.0155,17062.0
2021-08-03 14:10:00,130.45,130.6,130.43,130.5,10025.0,118.0517,118.1874,118.0336,118.0969,10025.0
2021-08-03 14:15:00,130.51,130.6,130.49,130.5,5792.0,118.106,118.1874,118.0879,118.0969,5792.0
2021-08-03 14:20:00,130.46,130.5,130.4,130.4,5008.0,118.0607,118.0969,118.0064,118.0064,5008.0
2021-08-03 14:25:00,130.38,130.49,130.37,130.49,6454.0,117.9883,118.0879,117.9793,118.0879,6454.0
2021-08-03 14:30:00,130.46,130.58,130.46,130.58,13752.0,118.0607,118.1693,118.0607,118.1693,13752.0
2021-08-03 14:35:00,130.55,130.56,130.44,130.44,7478.0,118.1422,118.1512,118.0426,118.0426,7478.0
2021-08-03 14:40:00,130.52,130.55,130.45,130.45,7324.0,118.115,118.1422,118.0517,118.0517,7324.0
2021-08-03 14:45:00,130.46,130.46,130.37,130.46,6959.0,118.0607,118.0607,117.9793,118.0607,6959.0
2021-08-03 14:50:00,130.43,130.44,130.3,130.34,8530.0,118.0336,118.0426,117.9159,117.9521,8530.0
2021-08-03 14:55:00,130.36,130.45,130.35,130.43,17646.0,117.9702,118.0517,117.9612,118.0336,17646.0
2021-08-03 15:00:00,130.43,130.48,130.27,130.48,21821.0,118.0336,118.0788,117.8888,118.0788,21821.0
2021-08-03 15:05:00,130.48,130.48,130.37,130.38,14027.0,118.0788,118.0788,117.9793,117.9883,14027.0
2021-08-03 15:10:00,130.38,130.64,130.36,130.64,11014.0,117.9883,118.2236,117.9702,118.2236,11014.0
2021-08-03 15:15:00,130.67,130.71,130.62,130.69,8073.0,118.2508,118.287,118.2055,118.2689,8073.0
2021-08-03 15:20:00,130.69,130.88,130.65,130.88,7834.0,118.2689,118.4408,118.2327,118.4408,7834.0
2021-08-03 15:25:00,130.86,130.86,130.61,130.62,10609.0,118.4227,118.4227,118.1965,118.2055,10609.0
2021-08-03 15:30:00,130.62,130.81,130.62,130.81,12198.0,118.2055,118.3775,118.2055,118.3775,12198.0
2021-08-03 15:35:00,130.82,130.89,130.73,130.78,11707.0,118.3865,118.4499,118.3051,118.3503,11707.0
2021-08-03 15:40:00,130.78,130.78,130.56,130.57,14129.0,118.3503,118.3503,118.1512,118.1603,14129.0
2021-08-03 15:45:00,130.55,130.68,130.52,130.55,21986.0,118.1422,118.2598,118.115,118.1422,21986.0
2021-08-03 15:50:00,130.53,130.59,130.41,130.46,23313.0,118.1241,118.1784,118.0155,118.0607,23313.0
2021-08-03 15:55:00,130.45,130.74,130.37,130.72,120924.0,118.0517,118.3141,117.9793,118.296,120924.0
2021-08-04 09:30:00,130.02,130.18,129.45,129.79,21259.0,117.6625,117.8073,117.1467,117.4544,21259.0
2021-08-04 09:35:00,129.94,129.95,129.28,129.44,6338.0,117.5902,117.5992,116.9929,117.1377,6338.0
2021-08-04 09:40:00,129.31,129.67,129.25,129.4,4792.0,117.02,117.3458,116.9657,117.1015,4792.0
2021-08-04 09:45:00,129.25,130.0,129.08,130.0,14222.0,116.9657,117.6445,116.8119,117.6445,14222.0
2021-08-04 09:50:00,130.05,130.36,129.89,129.91,9383.0,117.6897,117.9702,117.5449,117.563,9383.0
2021-08-04 09:55:00,129.82,129.82,129.52,129.61,3250.0,117.4816,117.4816,117.2101,117.2915,3250.0
2021-08-04 10:00:00,129.71,130.66,129.7,130.59,10784.0,117.382,118.2417,117.373,118.1784,10784.0
2021-08-04 10:05:00,130.53,130.64,130.36,130.43,6466.0,118.1241,118.2236,117.9702,118.0336,6466.0
2021-08-04 10:10:00,130.38,130.41,130.17,130.19,5349.0,117.9883,118.0155,117.7983,117.8164,5349.0
2021-08-04 10:15:00,130.2,130.32,130.15,130.28,4255.0,117.8254,117.934,117.7802,117.8978,4255.0
2021-08-04 10:20:00,130.3,130.44,130.22,130.43,5583.0,117.9159,118.0426,117.8435,118.0336,5583.0
2021-08-04 10:25:00,130.43,130.56,130.33,130.47,5676.0,118.0336,118.1512,117.9431,118.0698,5676.0
2021-08-04 10:30:00,130.49,130.49,129.81,129.93,10939.0,118.0879,118.0879,117.4725,117.5811,10939.0
2021-08-04 10:35:00,130.06,130.35,129.95,130.34,4040.0,117.6987,117.9612,117.5992,117.9521,4040.0
2021-08-04 10:40:00,130.38,130.53,130.37,130.53,6964.0,117.9883,118.1241,117.9793,118.1241,6964.0
2021-08-04 10:45:00,130.51,130.66,130.37,130.4,4702.0,118.106,118.2417,117.9793,118.0064,4702.0
2021-08-04 10:50:00,130.37,130.37,130.18,130.18,1902.0,117.9793,117.9793,117.8073,117.8073,1902.0
2021-08-04 10:55:00,130.21,130.32,130.12,130.28,4881.0,117.8345,117.934,117.753,117.8978,4881.0
2021-08-04 11:00:00,130.22,130.27,130.02,130.24,6277.0,117.8435,117.8888,117.6625,117.8616,6277.0
2021-08-04 11:05:00,130.26,130.44,130.12,130.42,4097.0,117.8797,118.0426,117.753,118.0245,4097.0
2021-08-04 11:10:00,130.46,130.5,130.33,130.46,3524.0,118.0607,118.0969,117.9431,118.0607,3524.0
2021-08-04 11:15:00,130.46,130.52,130.35,130.35,3188.0,118.0607,118.115,117.9612,117.9612,3188.0
2021-08-04 11:20:00,130.36,130.42,130.11,130.24,17030.0,117.9702,118.0245,117.744,117.8616,17030.0
2021-08-04 11:25:00,130.24,130.24,129.99,129.99,3107.0,117.8616,117.8616,117.6354,117.6354,3107.0
2021-08-04 11:30:00,129.92,129.97,129.66,129.84,16547.0,117.5721,117.6173,117.3368,117.4997,16547.0
2021-08-04 11:35:00,129.81,129.95,129.78,129.94,3723.0,117.4725,117.5992,117.4454,117.5902,3723.0
2021-08-04 11:40:00,129.94,129.94,129.66,129.74,4101.0,117.5902,117.5902,117.3368,117.4092,4101.0
2021-08-04 11:45:00,129.75,129.85,129.65,129.65,3628.0,117.4182,117.5087,117.3277,117.3277,3628.0
2021-08-04 11:50:00,129.61,129.81,129.61,129.77,5719.0,117.2915,117.4725,117.2915,117.4363,5719.0
2021-08-04 11:55:00,129.76,129.89,129.74,129.77,5626.0,117.4273,117.5449,117.4092,117.4363,5626.0
2021-08-04 12:00:00,129.69,129.85,129.69,129.74,6947.0,117.3639,117.5087,117.3639,117.4092,6947.0
2021-08-04 12:05:00,129.76,129.78,129.59,129.59,4140.0,117.4273,117.4454,117.2734,117.2734,4140.0
2021-08-04 12:10:00,129.62,129.63,129.5,129.61,2703.0,117.3006,117.3096,117.192,117.2915,2703.0
2021-08-04 12:15:00,129.68,129.8,129.68,129.76,3284.0,117.3549,117.4635,117.3549,117.4273,3284.0
2021-08-04 12:20:00,129.78,129.83,129.67,129.81,4419.0,117.4454,117.4906,117.3458,117.4725,4419.0
2021-08-04 12:25:00,129.77,129.77,129.44,129.55,6165.0,117.4363,117.4363,117.1377,117.2372,6165.0
2021-08-04 12:30:00,129.59,129.7,129.55,129.64,6144.0,117.2734,117.373,117.2372,117.3187,6144.0
2021-08-04 12:35:00,129.62,129.84,129.62,129.79,1548.0,117.3006,117.4997,117.3006,117.4544,1548.0
2021-08-04 12:40:00,129.76,129.78,129.63,129.73,3702.0,117.4273,117.4454,117.3096,117.4001,3702.0
2021-08-04 12:45:00,129.68,129.83,129.68,129.83,1724.0,117.3549,117.4906,117.3549,117.4906,1724.0
2021-08-04 12:50:00,129.81,129.9,129.79,129.9,2081.0,117.4725,117.554,117.4544,117.554,2081.0
2021-08-04 12:55:00,129.91,129.96,129.84,129.87,5621.0,117.563,117.6083,117.4997,117.5268,5621.0
2021-08-04 13:00:00,129.83,129.83,129.71,129.78,2964.0,117.4906,117.4906,117.382,117.4454,2964.0
2021-08-04 13:05:00,129.74,129.78,129.68,129.74,2700.0,117.4092,117.4454,117.3549,117.4092,2700.0
2021-08-04 13:10:00,129.75,129.83,129.75,129.76,3700.0,117.4182,117.4906,117.4182,117.4273,3700.0
2021-08-04 13:15:00,129.75,129.75,129.69,129.74,2970.0,117.4182,117.4182,117.3639,117.4092,2970.0
2021-08-04 13:20:00,129.71,129.72,129.64,129.71,3673.0,117.382,117.3911,117.3187,117.382,3673.0
2021-08-04 13:25:00,129.67,129.71,129.62,129.68,3200.0,117.3458,117.382,117.3006,117.3549,3200.0
2021-08-04 13:30:00,129.71,129.85,129.66,129.83,3402.0,117.382,117.5087,117.3368,117.4906,3402.0
2021-08-04 13:35:00,129.82,129.89,129.82,129.89,1700.0,117.4816,117.5449,117.4816,117.5449,1700.0
2021-08-04 13:40:00,129.91,129.91,129.78,129.82,4876.0,117.563,117.563,117.4454,117.4816,4876.0
2021-08-04 13:45:00,129.74,129.85,129.73,129.85,3047.0,117.4092,117.5087,117.4001,117.5087,3047.0
2021-08-04 13:50:00,129.86,129.89,129.81,129.89,2326.0,117.5178,117.5449,117.4725,117.5449,2326.0
2021-08-04 13:55:00,129.86,129.87,129.76,129.82,3826.0,117.5178,117.5268,117.4273,117.4816,3826.0
2021-08-04 14:00:00,129.83,129.88,129.79,129.86,4957.0,117.4906,117.5359,117.4544,117.5178,4957.0
2021-08-04 14:05:00,129.89,129.94,129.86,129.9,7045.0,117.5449,117.5902,117.5178,117.554,7045.0
2021-08-04 14:10:00,129.89,129.89,129.73,129.73,3558.0,117.5449,117.5449,117.4001,117.4001,3558.0
2021-08-04 14:15:00,129.71,129.85,129.71,129.75,5340.0,117.382,117.5087,117.382,117.4182,5340.0
2021-08-04 14:20:00,129.79,129.81,129.74,129.75,3673.0,117.4544,117.4725,117.4092,117.4182,3673.0
2021-08-04 14:25:00,129.75,129.76,129.62,129.7,3991.0,117.4182,117.4273,117.3006,117.373,3991.0
2021-08-04 14:30:00,129.7,129.86,129.7,129.83,10423.0,117.373,117.5178,117.373,117.4906,10423.0
2021-08-04 14:35:00,129.82,129.86,129.69,129.69,6817.0,117.4816,117.5178,117.3639,117.3639,6817.0
2021-08-04 14:40:00,129.7,129.73,129.56,129.59,5818.0,117.373,117.4001,117.2463,117.2734,5818.0
2021-08-04 14:45:00,129.59,129.61,129.29,129.32,14916.0,117.2734,117.2915,117.0019,117.0291,14916.0
2021-08-04 14:50:00,129.33,129.37,129.24,129.37,7540.0,117.0381,117.0743,116.9567,117.0743,7540.0
2021-08-04 14:55:00,129.36,129.43,129.3,129.38,10705.0,117.0653,117.1286,117.011,117.0834,10705.0
2021-08-04 15:00:00,129.41,129.55,129.39,129.54,8274.0,117.1105,117.2372,117.0924,117.2282,8274.0
2021-08-04 15:05:00,129.58,129.64,129.46,129.47,7689.0,117.2644,117.3187,117.1558,117.1648,7689.0
2021-08-04 15:10:00,129.5,129.5,129.4,129.44,4339.0,117.192,117.192,117.1015,117.1377,4339.0
2021-08-04 15:15:00,129.42,129.53,129.38,129.53,4477.0,117.1196,117.2191,117.0834,117.2191,4477.0
2021-08-04 15:20:00,129.57,129.72,129.53,129.72,7205.0,117.2553,117.3911,117.2191,117.3911,7205.0
2021-08-04 15:25:00,129.77,129.82,129.72,129.79,10596.0,117.4363,117.4816,117.3911,117.4544,10596.0
2021-08-04 15:30:00,129.77,129.77,129.57,129.7,11108.0,117.4363,117.4363,117.2553,117.373,11108.0
2021-08-04 15:35:00,129.71,129.74,129.61,129.62,11919.0,117.382,117.4092,117.2915,117.3006,11919.0
2021-08-04 15:40:00,129.63,129.63,129.35,129.4,16674.0,117.3096,117.3096,117.0562,117.1015,16674.0
2021-08-04 15:45:00,129.41,129.62,129.39,129.53,16779.0,117.1105,117.3006,117.0924,117.2191,16779.0
2021-08-04 15:50:00,129.57,129.6,129.33,129.38,18247.0,117.2553,117.2825,117.0381,117.0834,18247.0
2021-08-04 15:55:00,129.37,129.37,128.93,128.94,57226.0,117.0743,117.0743,116.6761,116.6852,57226.0
2021-08-05 09:30:00,127.75,127.77,125.1,125.64,112856.0,115.6083,115.6264,113.2102,113.6988,112856.0
2021-08-05 09:35:00,125.64,126.0,125.02,125.37,26083.0,113.6988,114.0246,113.1378,113.4545,26083.0
2021-08-05 09:40:00,125.39,125.57,124.8,125.23,30049.0,113.4726,113.6355,112.9387,113.3278,30049.0
2021-08-05 09:45:00,125.23,126.03,125.19,125.82,47834.0,113.3278,114.0518,113.2916,113.8617,47834.0
2021-08-05 09:50:00,125.83,126.45,125.71,125.98,37498.0,113.8708,114.4319,113.7622,114.0065,37498.0
2021-08-05 09:55:00,125.88,126.11,125.51,126.11,45040.0,113.916,114.1242,113.5812,114.1242,45040.0
2021-08-05 10:00:00,126.06,126.61,126.03,126.46,20759.0,114.0789,114.5766,114.0518,114.4409,20759.0
2021-08-05 10:05:00,126.41,127.25,126.38,127.12,29486.0,114.3957,115.1558,114.3685,115.0382,29486.0
2021-08-05 10:10:00,127.07,127.23,126.87,127.0,18841.0,114.9929,115.1377,114.8119,114.9296,18841.0
2021-08-05 10:15:00,126.99,127.25,126.85,126.88,34851.0,114.9205,115.1558,114.7938,114.821,34851.0
2021-08-05 10:20:00,126.86,127.15,126.83,127.05,16052.0,114.8029,115.0653,114.7757,114.9748,16052.0
2021-08-05 10:25:00,127.06,127.09,126.53,126.57,24264.0,114.9839,115.011,114.5042,114.5404,24264.0
2021-08-05 10:30:00,126.64,126.72,126.16,126.32,21676.0,114.6038,114.6762,114.1694,114.3142,21676.0
2021-08-05 10:35:00,126.32,126.88,126.29,126.88,8611.0,114.3142,114.821,114.2871,114.821,8611.0
2021-08-05 10:40:00,126.91,127.25,126.91,127.18,14338.0,114.8481,115.1558,114.8481,115.0925,14338.0
2021-08-05 10:45:00,127.23,127.27,126.96,127.26,9289.0,115.1377,115.1739,114.8934,115.1649,9289.0
2021-08-05 10:50:00,127.24,127.41,127.2,127.39,8925.0,115.1468,115.3006,115.1106,115.2825,8925.0
2021-08-05 10:55:00,127.44,127.81,127.35,127.35,9092.0,115.3278,115.6626,115.2463,115.2463,9092.0
2021-08-05 11:00:00,127.44,127.65,127.37,127.51,8397.0,115.3278,115.5178,115.2644,115.3911,8397.0
2021-08-05 11:05:00,127.55,127.6,127.43,127.48,9574.0,115.4273,115.4726,115.3187,115.364,9574.0
2021-08-05 11:10:00,127.58,127.61,127.21,127.29,10954.0,115.4545,115.4816,115.1196,115.192,10954.0
2021-08-05 11:15:00,127.33,127.35,127.18,127.18,7488.0,115.2282,115.2463,115.0925,115.0925,7488.0
2021-08-05 11:20:00,127.17,127.17,126.81,126.81,4456.0,115.0834,115.0834,114.7576,114.7576,4456.0
2021-08-05 11:25:00,126.72,127.0,126.71,126.79,16651.0,114.6762,114.9296,114.6671,114.7395,16651.0
2021-08-05 11:30:00,126.8,126.93,126.71,126.88,11049.0,114.7486,114.8662,114.6671,114.821,11049.0
2021-08-05 11:35:00,126.94,127.08,126.83,127.01,8671.0,114.8753,115.002,114.7757,114.9386,8671.0
2021-08-05 11:40:00,127.05,127.22,126.92,127.22,13313.0,114.9748,115.1287,114.8572,115.1287,13313.0
2021-08-05 11:45:00,127.25,127.25,126.99,127.07,9322.0,115.1558,115.1558,114.9205,114.9929,9322.0
2021-08-05 11:50:00,127.04,127.08,126.93,126.94,5446.0,114.9658,115.002,114.8662,114.8753,5446.0
2021-08-05 11:55:00,126.95,127.12,126.93,126.98,12343.0,114.8843,115.0382,114.8662,114.9115,12343.0
2021-08-05 12:00:00,127.01,127.02,126.8,126.82,10050.0,114.9386,114.9477,114.7486,114.7667,10050.0
2021-08-05 12:05:00,126.84,127.18,126.84,127.18,12484.0,114.7848,115.0925,114.7848,115.0925,12484.0
2021-08-05 12:10:00,127.18,127.2,126.86,126.9,6531.0,115.0925,115.1106,114.8029,114.8391,6531.0
2021-08-05 12:15:00,126.91,127.14,126.9,127.09,16619.0,114.8481,115.0563,114.8391,115.011,16619.0
2021-08-05 12:20:00,127.1,127.22,127.03,127.18,15483.0,115.0201,115.1287,114.9567,115.0925,15483.0
2021-08-05 12:25:00,127.13,127.17,126.89,126.93,23361.0,115.0472,115.0834,114.83,114.8662,23361.0
2021-08-05 12:30:00,126.94,126.98,126.74,126.78,18354.0,114.8753,114.9115,114.6943,114.7305,18354.0
2021-08-05 12:35:00,126.79,126.88,126.57,126.59,30365.0,114.7395,114.821,114.5404,114.5585,30365.0
2021-08-05 12:40:00,126.63,126.68,126.3,126.39,21036.0,114.5947,114.64,114.2961,114.3776,21036.0
2021-08-05 12:45:00,126.42,126.72,126.39,126.67,15348.0,114.4047,114.6762,114.3776,114.6309,15348.0
2021-08-05 12:50:00,126.67,126.72,126.5,126.72,10159.0,114.6309,114.6762,114.4771,114.6762,10159.0
2021-08-05 12:55:00,126.72,126.82,126.62,126.62,8394.0,114.6762,114.7667,114.5857,114.5857,8394.0
2021-08-05 13:00:00,126.65,126.8,126.54,126.54,9001.0,114.6128,114.7486,114.5133,114.5133,9001.0
2021-08-05 13:05:00,126.55,126.86,126.4,126.82,10581.0,114.5223,114.8029,114.3866,114.7667,10581.0
2021-08-05 13:10:00,126.79,126.83,126.64,126.64,11226.0,114.7395,114.7757,114.6038,114.6038,11226.0
2021-08-05 13:15:00,126.7,126.96,126.69,126.96,6858.0,114.6581,114.8934,114.649,114.8934,6858.0
2021-08-05 13:20:00,126.95,127.05,126.79,126.84,5502.0,114.8843,114.9748,114.7395,114.7848,5502.0
2021-08-05 13:25:00,126.85,126.9,126.81,126.86,6687.0,114.7938,114.8391,114.7576,114.8029,6687.0
2021-08-05 13:30:00,126.86,126.99,126.73,126.85,5859.0,114.8029,114.9205,114.6852,114.7938,5859.0
2021-08-05 13:35:00,126.84,126.87,126.65,126.65,4977.0,114.7848,114.8119,114.6128,114.6128,4977.0
2021-08-05 13:40:00,126.7,126.84,126.69,126.83,5485.0,114.6581,114.7848,114.649,114.7757,5485.0
2021-08-05 13:45:00,126.81,126.91,126.8,126.88,6363.0,114.7576,114.8481,114.7486,114.821,6363.0
2021-08-05 13:50:00,126.9,127.05,126.89,126.96,8755.0,114.8391,114.9748,114.83,114.8934,8755.0
2021-08-05 13:55:00,126.97,126.99,126.89,126.92,6257.0,114.9024,114.9205,114.83,114.8572,6257.0
2021-08-05 14:00:00,126.87,126.94,126.75,126.75,4282.0,114.8119,114.8753,114.7033,114.7033,4282.0
2021-08-05 14:05:00,126.79,126.85,126.69,126.76,5783.0,114.7395,114.7938,114.649,114.7124,5783.0
2021-08-05 14:10:00,126.75,126.92,126.71,126.89,5700.0,114.7033,114.8572,114.6671,114.83,5700.0
2021-08-05 14:15:00,126.95,127.0,126.81,126.86,7519.0,114.8843,114.9296,114.7576,114.8029,7519.0
2021-08-05 14:20:00,126.82,126.89,126.74,126.84,7187.0,114.7667,114.83,114.6943,114.7848,7187.0
2021-08-05 14:25:00,126.85,127.0,126.82,127.0,4197.0,114.7938,114.9296,114.7667,114.9296,4197.0
2021-08-05 14:30:00,127.0,127.07,126.92,126.96,8400.0,114.9296,114.9929,114.8572,114.8934,8400.0
2021-08-05 14:35:00,126.93,126.98,126.84,126.97,8146.0,114.8662,114.9115,114.7848,114.9024,8146.0
2021-08-05 14:40:00,126.98,127.0,126.89,126.91,6361.0,114.9115,114.9296,114.83,114.8481,6361.0
2021-08-05 14:45:00,126.91,127.01,126.85,126.99,9114.0,114.8481,114.9386,114.7938,114.9205,9114.0
2021-08-05 14:50:00,126.98,127.02,126.87,126.89,7331.0,114.9115,114.9477,114.8119,114.83,7331.0
2021-08-05 14:55:00,126.87,126.96,126.87,126.94,5866.0,114.8119,114.8934,114.8119,114.8753,5866.0
2021-08-05 15:00:00,126.9,127.09,126.87,127.09,11674.0,114.8391,115.011,114.8119,115.011,11674.0
2021-08-05 15:05:00,127.08,127.2,126.98,127.2,8090.0,115.002,115.1106,114.9115,115.1106,8090.0
2021-08-05 15:10:00,127.17,127.25,127.11,127.2,7809.0,115.0834,115.1558,115.0291,115.1106,7809.0
2021-08-05 15:15:00,127.18,127.46,127.14,127.39,14772.0,115.0925,115.3459,115.0563,115.2825,14772.0
2021-08-05 15:20:00,127.38,127.38,127.19,127.24,8456.0,115.2735,115.2735,115.1015,115.1468,8456.0
2021-08-05 15:25:00,127.26,127.35,127.21,127.31,10762.0,115.1649,115.2463,115.1196,115.2101,10762.0
2021-08-05 15:30:00,127.33,127.7,127.33,127.7,20935.0,115.2282,115.563,115.2282,115.563,20935.0
2021-08-05 15:35:00,127.72,127.92,127.7,127.89,25997.0,115.5811,115.7621,115.563,115.735,25997.0
2021-08-05 15:40:00,127.89,127.89,127.74,127.78,24437.0,115.735,115.735,115.5992,115.6354,24437.0
2021-08-05 15:45:00,127.77,127.84,127.73,127.76,22398.0,115.6264,115.6897,115.5902,115.6173,22398.0
2021-08-05 15:50:00,127.78,127.87,127.74,127.74,30077.0,115.6354,115.7169,115.5992,115.5992,30077.0
2021-08-05 15:55:00,127.79,128.0,127.72,127.99,75936.0,115.6445,115.8345,115.5811,115.8255,75936.0
2021-08-06 09:30:00,128.57,129.69,128.57,129.66,24278.0,116.3504,117.3639,116.3504,117.3368,24278.0
2021-08-06 09:35:00,129.58,129.6,129.0,129.33,8120.0,117.2644,117.2825,116.7395,117.0381,8120.0
2021-08-06 09:40:00,129.41,129.87,129.41,129.67,8091.0,117.1105,117.5268,117.1105,117.3458,8091.0
2021-08-06 09:45:00,129.63,129.85,129.62,129.67,5879.0,117.3096,117.5087,117.3006,117.3458,5879.0
2021-08-06 09:50:00,129.68,129.69,129.02,129.21,19041.0,117.3549,117.3639,116.7576,116.9295,19041.0
2021-08-06 09:55:00,129.22,129.39,129.13,129.25,6261.0,116.9386,117.0924,116.8571,116.9657,6261.0
2021-08-06 10:00:00,129.34,129.67,129.19,129.67,10107.0,117.0472,117.3458,116.9114,117.3458,10107.0
2021-08-06 10:05:00,129.75,130.09,129.75,129.77,9175.0,117.4182,117.7259,117.4182,117.4363,9175.0
2021-08-06 10:10:00,129.73,130.01,129.65,129.99,15602.0,117.4001,117.6535,117.3277,117.6354,15602.0
2021-08-06 10:15:00,129.97,130.15,129.93,130.07,8839.0,117.6173,117.7802,117.5811,117.7078,8839.0
2021-08-06 10:20:00,130.13,130.32,130.09,130.23,5669.0,117.7621,117.934,117.7259,117.8526,5669.0
2021-08-06 10:25:00,130.3,130.34,130.12,130.19,5586.0,117.9159,117.9521,117.753,117.8164,5586.0
2021-08-06 10:30:00,130.18,130.23,129.99,130.18,13128.0,117.8073,117.8526,117.6354,117.8073,13128.0
2021-08-06 10:35:00,130.22,130.6,130.21,130.37,13287.0,117.8435,118.1874,117.8345,117.9793,13287.0
2021-08-06 10:40:00,130.38,130.42,130.27,130.27,8520.0,117.9883,118.0245,117.8888,117.8888,8520.0
2021-08-06 10:45:00,130.28,130.5,130.27,130.43,7227.0,117.8978,118.0969,117.8888,118.0336,7227.0
2021-08-06 10:50:00,130.4,130.45,130.23,130.26,9098.0,118.0064,118.0517,117.8526,117.8797,9098.0
2021-08-06 10:55:00,130.25,130.32,130.11,130.29,10338.0,117.8707,117.934,117.744,117.9069,10338.0
2021-08-06 11:00:00,130.26,130.39,130.17,130.35,9266.0,117.8797,117.9974,117.7983,117.9612,9266.0
2021-08-06 11:05:00,130.33,130.62,130.3,130.48,8411.0,117.9431,118.2055,117.9159,118.0788,8411.0
2021-08-06 11:10:00,130.52,130.54,130.12,130.12,9786.0,118.115,118.1331,117.753,117.753,9786.0
2021-08-06 11:15:00,130.11,130.2,130.0,130.06,7790.0,117.744,117.8254,117.6445,117.6987,7790.0
2021-08-06 11:20:00,130.12,130.42,130.11,130.32,7471.0,117.753,118.0245,117.744,117.934,7471.0
2021-08-06 11:25:00,130.3,130.52,130.28,130.43,8812.0,117.9159,118.115,117.8978,118.0336,8812.0
2021-08-06 11:30:00,130.42,130.63,130.39,130.61,11613.0,118.0245,118.2146,117.9974,118.1965,11613.0
2021-08-06 11:35:00,130.61,130.86,130.59,130.74,6593.0,118.1965,118.4227,118.1784,118.3141,6593.0
2021-08-06 11:40:00,130.69,130.74,130.6,130.69,7670.0,118.2689,118.3141,118.1874,118.2689,7670.0
2021-08-06 11:45:00,130.72,130.99,130.69,130.95,13697.0,118.296,118.5404,118.2689,118.5042,13697.0
2021-08-06 11:50:00,131.04,131.09,130.86,131.09,9800.0,118.5856,118.6309,118.4227,118.6309,9800.0
2021-08-06 11:55:00,131.07,131.15,130.76,130.76,9199.0,118.6128,118.6852,118.3322,118.3322,9199.0
2021-08-06 12:00:00,130.8,130.91,130.69,130.91,10418.0,118.3684,118.468,118.2689,118.468,10418.0
2021-08-06 12:05:00,130.94,130.99,130.9,130.99,7449.0,118.4951,118.5404,118.4589,118.5404,7449.0
2021-08-06 12:10:00,130.99,131.28,130.96,131.27,8398.0,118.5404,118.8028,118.5132,118.7937,8398.0
2021-08-06 12:15:00,131.22,131.25,131.11,131.19,9323.0,118.7485,118.7756,118.649,118.7213,9323.0
2021-08-06 12:20:00,131.25,131.31,131.12,131.16,7440.0,118.7756,118.8299,118.658,118.6942,7440.0
2021-08-06 12:25:00,131.18,131.28,131.04,131.04,10561.0,118.7123,118.8028,118.5856,118.5856,10561.0
2021-08-06 12:30:00,131.03,131.34,131.01,131.23,12906.0,118.5766,118.8571,118.5585,118.7575,12906.0
2021-08-06 12:35:00,131.21,131.3,131.2,131.3,7503.0,118.7394,118.8209,118.7304,118.8209,7503.0
2021-08-06 12:40:00,131.3,131.3,131.05,131.3,11991.0,118.8209,118.8209,118.5947,118.8209,11991.0
2021-08-06 12:45:00,131.32,131.48,131.23,131.48,10031.0,118.839,118.9838,118.7575,118.9838,10031.0
2021-08-06 12:50:00,131.54,131.54,131.29,131.29,7890.0,119.0381,119.0381,118.8118,118.8118,7890.0
2021-08-06 12:55:00,131.28,131.31,131.14,131.29,2726.0,118.8028,118.8299,118.6761,118.8118,2726.0
2021-08-06 13:00:00,131.28,131.33,131.18,131.2,5300.0,118.8028,118.848,118.7123,118.7304,5300.0
2021-08-06 13:05:00,131.17,131.22,131.11,131.11,4833.0,118.7033,118.7485,118.649,118.649,4833.0
2021-08-06 13:10:00,131.13,131.14,130.98,131.08,8000.0,118.6671,118.6761,118.5313,118.6218,8000.0
2021-08-06 13:15:00,131.1,131.24,131.09,131.13,6548.0,118.6399,118.7666,118.6309,118.6671,6548.0
2021-08-06 13:20:00,131.12,131.21,131.04,131.21,5295.0,118.658,118.7394,118.5856,118.7394,5295.0
2021-08-06 13:25:00,131.18,131.23,131.17,131.21,6806.0,118.7123,118.7575,118.7033,118.7394,6806.0
2021-08-06 13:30:00,131.23,131.29,131.17,131.29,4833.0,118.7575,118.8118,118.7033,118.8118,4833.0
2021-08-06 13:35:00,131.29,131.4,131.27,131.28,4546.0,118.8118,118.9114,118.7937,118.8028,4546.0
2021-08-06 13:40:00,131.28,131.3,131.18,131.25,6782.0,118.8028,118.8209,118.7123,118.7756,6782.0
2021-08-06 13:45:00,131.28,131.32,131.23,131.28,6235.0,118.8028,118.839,118.7575,118.8028,6235.0
2021-08-06 13:50:00,131.27,131.36,131.25,131.34,4094.0,118.7937,118.8752,118.7756,118.8571,4094.0
2021-08-06 13:55:00,131.36,131.44,131.34,131.38,6437.0,118.8752,118.9476,118.8571,118.8933,6437.0
2021-08-06 14:00:00,131.36,131.4,131.22,131.23,3424.0,118.8752,118.9114,118.7485,118.7575,3424.0
2021-08-06 14:05:00,131.21,131.21,130.97,131.01,8691.0,118.7394,118.7394,118.5223,118.5585,8691.0
2021-08-06 14:10:00,130.99,131.13,130.97,131.04,4589.0,118.5404,118.6671,118.5223,118.5856,4589.0
2021-08-06 14:15:00,131.06,131.23,131.06,131.13,7530.0,118.6037,118.7575,118.6037,118.6671,7530.0
2021-08-06 14:20:00,131.17,131.24,131.1,131.1,5207.0,118.7033,118.7666,118.6399,118.6399,5207.0
2021-08-06 14:25:00,131.08,131.09,130.97,130.97,5966.0,118.6218,118.6309,118.5223,118.5223,5966.0
2021-08-06 14:30:00,131.0,131.01,130.88,130.88,2841.0,118.5494,118.5585,118.4408,118.4408,2841.0
2021-08-06 14:35:00,130.88,130.98,130.8,130.98,5837.0,118.4408,118.5313,118.3684,118.5313,5837.0
2021-08-06 14:40:00,130.96,131.09,130.95,130.98,5010.0,118.5132,118.6309,118.5042,118.5313,5010.0
2021-08-06 14:45:00,131.0,131.0,130.87,130.94,5214.0,118.5494,118.5494,118.4318,118.4951,5214.0
2021-08-06 14:50:00,130.87,130.9,130.84,130.87,8176.0,118.4318,118.4589,118.4046,118.4318,8176.0
2021-08-06 14:55:00,130.88,130.88,130.79,130.81,4513.0,118.4408,118.4408,118.3594,118.3775,4513.0
2021-08-06 15:00:00,130.81,130.82,130.67,130.68,9267.0,118.3775,118.3865,118.2508,118.2598,9267.0
2021-08-06 15:05:00,130.66,130.73,130.64,130.73,11308.0,118.2417,118.3051,118.2236,118.3051,11308.0
2021-08-06 15:10:00,130.73,130.82,130.72,130.82,6485.0,118.3051,118.3865,118.296,118.3865,6485.0
2021-08-06 15:15:00,130.82,131.04,130.82,131.02,19766.0,118.3865,118.5856,118.3865,118.5675,19766.0
2021-08-06 15:20:00,131.04,131.07,130.99,131.03,44931.0,118.5856,118.6128,118.5404,118.5766,44931.0
2021-08-06 15:25:00,131.03,131.18,131.0,131.07,16174.0,118.5766,118.7123,118.5494,118.6128,16174.0
2021-08-06 15:30:00,131.06,131.12,131.0,131.07,17561.0,118.6037,118.658,118.5494,118.6128,17561.0
2021-08-06 15:35:00,131.05,131.1,130.99,131.02,33394.0,118.5947,118.6399,118.5404,118.5675,33394.0
2021-08-06 15:40:00,131.01,131.07,130.85,130.87,36866.0,118.5585,118.6128,118.4137,118.4318,36866.0
2021-08-06 15:45:00,130.87,130.87,130.67,130.69,35537.0,118.4318,118.4318,118.2508,118.2689,35537.0
2021-08-06 15:50:00,130.58,130.7,130.51,130.69,37335.0,118.1693,118.2779,118.106,118.2689,37335.0
2021-08-06 15:55:00,130.66,130.89,130.61,130.75,131118.0,118.2417,118.4499,118.1965,118.3232,131118.0
2021-08-09 09:30:00,131.17,131.7,130.62,130.62,34745.0,118.7033,119.1829,118.2055,118.2055,34745.0
2021-08-09 09:35:00,130.62,131.45,130.62,131.25,9306.0,118.2055,118.9566,118.2055,118.7756,9306.0
2021-08-09 09:40:00,131.28,131.88,131.25,131.88,9909.0,118.8028,119.3458,118.7756,119.3458,9909.0
2021-08-09 09:45:00,132.0,132.09,131.93,131.99,9829.0,119.4544,119.5358,119.391,119.4453,9829.0
2021-08-09 09:50:00,131.98,131.98,131.45,131.6,10632.0,119.4363,119.4363,118.9566,119.0924,10632.0
2021-08-09 09:55:00,131.58,131.89,131.58,131.78,8748.0,119.0743,119.3548,119.0743,119.2553,8748.0
2021-08-09 10:00:00,131.93,132.16,131.92,132.03,12867.0,119.391,119.5992,119.382,119.4815,12867.0
2021-08-09 10:05:00,132.06,132.07,131.78,131.84,9241.0,119.5087,119.5177,119.2553,119.3096,9241.0
2021-08-09 10:10:00,131.84,131.86,131.52,131.53,9641.0,119.3096,119.3277,119.02,119.029,9641.0
2021-08-09 10:15:00,131.7,132.03,131.7,131.99,8215.0,119.1829,119.4815,119.1829,119.4453,8215.0
2021-08-09 10:20:00,131.91,132.08,131.82,132.05,8006.0,119.3729,119.5268,119.2915,119.4996,8006.0
2021-08-09 10:25:00,132.08,132.46,132.07,132.41,24779.0,119.5268,119.8706,119.5177,119.8254,24779.0
2021-08-09 10:30:00,132.4,132.4,132.02,132.33,13080.0,119.8163,119.8163,119.4725,119.753,13080.0
2021-08-09 10:35:00,132.36,132.69,132.32,132.56,13820.0,119.7801,120.0788,119.744,119.9611,13820.0
2021-08-09 10:40:00,132.52,132.54,132.45,132.46,7803.0,119.9249,119.943,119.8616,119.8706,7803.0
2021-08-09 10:45:00,132.51,133.12,132.51,132.97,17844.0,119.9159,120.4679,119.9159,120.3322,17844.0
2021-08-09 10:50:00,133.05,133.46,132.89,133.0,18929.0,120.4046,120.7756,120.2598,120.3593,18929.0
2021-08-09 10:55:00,132.91,133.01,132.84,132.96,7627.0,120.2779,120.3684,120.2145,120.3231,7627.0
2021-08-09 11:00:00,132.98,132.99,132.64,132.97,13915.0,120.3412,120.3503,120.0335,120.3322,13915.0
2021-08-09 11:05:00,132.93,132.99,132.72,132.72,16415.0,120.296,120.3503,120.1059,120.1059,16415.0
2021-08-09 11:10:00,132.71,132.76,132.59,132.76,9289.0,120.0969,120.1421,119.9883,120.1421,9289.0
2021-08-09 11:15:00,132.78,133.2,132.74,133.14,16892.0,120.1602,120.5403,120.124,120.486,16892.0
2021-08-09 11:20:00,133.15,133.36,132.97,133.14,28116.0,120.4951,120.6851,120.3322,120.486,28116.0
2021-08-09 11:25:00,133.1,133.34,133.01,133.08,37571.0,120.4498,120.667,120.3684,120.4317,37571.0
2021-08-09 11:30:00,133.17,133.17,132.88,133.0,9565.0,120.5132,120.5132,120.2507,120.3593,9565.0
2021-08-09 11:35:00,132.98,133.11,132.93,132.93,10940.0,120.3412,120.4589,120.296,120.296,10940.0
2021-08-09 11:40:00,132.93,133.07,132.92,132.98,10431.0,120.296,120.4227,120.2869,120.3412,10431.0
2021-08-09 11:45:00,132.96,133.15,132.93,133.08,5622.0,120.3231,120.4951,120.296,120.4317,5622.0
2021-08-09 11:50:00,133.05,133.08,132.93,133.08,10026.0,120.4046,120.4317,120.296,120.4317,10026.0
2021-08-09 11:55:00,133.07,133.36,133.05,133.34,5274.0,120.4227,120.6851,120.4046,120.667,5274.0
2021-08-09 12:00:00,133.38,133.39,133.19,133.26,4938.0,120.7032,120.7123,120.5313,120.5946,4938.0
2021-08-09 12:05:00,133.29,133.38,133.25,133.38,4103.0,120.6218,120.7032,120.5856,120.7032,4103.0
2021-08-09 12:10:00,133.37,133.5,133.35,133.37,5354.0,120.6942,120.8118,120.6761,120.6942,5354.0
2021-08-09 12:15:00,133.38,133.47,133.31,133.47,6661.0,120.7032,120.7847,120.6399,120.7847,6661.0
2021-08-09 12:20:00,133.46,133.55,133.37,133.47,3738.0,120.7756,120.857,120.6942,120.7847,3738.0
2021-08-09 12:25:00,133.46,133.49,133.36,133.43,4364.0,120.7756,120.8028,120.6851,120.7485,4364.0
2021-08-09 12:30:00,133.49,133.49,133.3,133.35,9942.0,120.8028,120.8028,120.6308,120.6761,9942.0
2021-08-09 12:35:00,133.34,133.38,133.28,133.36,2990.0,120.667,120.7032,120.6127,120.6851,2990.0
2021-08-09 12:40:00,133.36,133.4,133.29,133.3,2840.0,120.6851,120.7213,120.6218,120.6308,2840.0
2021-08-09 12:45:00,133.28,133.31,133.18,133.2,6413.0,120.6127,120.6399,120.5222,120.5403,6413.0
2021-08-09 12:50:00,133.23,133.36,133.21,133.36,4828.0,120.5675,120.6851,120.5494,120.6851,4828.0
2021-08-09 12:55:00,133.35,133.35,133.26,133.28,3600.0,120.6761,120.6761,120.5946,120.6127,3600.0
2021-08-09 13:00:00,133.28,133.33,133.25,133.27,5387.0,120.6127,120.658,120.5856,120.6037,5387.0
2021-08-09 13:05:00,133.26,133.32,133.21,133.24,5281.0,120.5946,120.6489,120.5494,120.5765,5281.0
2021-08-09 13:10:00,133.22,133.24,133.13,133.2,12192.0,120.5584,120.5765,120.477,120.5403,12192.0
2021-08-09 13:15:00,133.24,133.32,133.2,133.26,6520.0,120.5765,120.6489,120.5403,120.5946,6520.0
2021-08-09 13:20:00,133.27,133.37,133.27,133.32,2696.0,120.6037,120.6942,120.6037,120.6489,2696.0
2021-08-09 13:25:00,133.33,133.33,133.25,133.25,5295.0,120.658,120.658,120.5856,120.5856,5295.0
2021-08-09 13:30:00,133.22,133.31,133.19,133.28,3991.0,120.5584,120.6399,120.5313,120.6127,3991.0
2021-08-09 13:35:00,133.27,133.27,133.19,133.19,2785.0,120.6037,120.6037,120.5313,120.5313,2785.0
2021-08-09 13:40:00,133.23,133.3,133.18,133.29,6013.0,120.5675,120.6308,120.5222,120.6218,6013.0
2021-08-09 13:45:00,133.27,133.27,133.14,133.17,5301.0,120.6037,120.6037,120.486,120.5132,5301.0
2021-08-09 13:50:00,133.2,133.26,133.17,133.25,3947.0,120.5403,120.5946,120.5132,120.5856,3947.0
2021-08-09 13:55:00,133.26,133.34,133.2,133.2,3921.0,120.5946,120.667,120.5403,120.5403,3921.0
2021-08-09 14:00:00,133.23,133.23,133.15,133.2,2062.0,120.5675,120.5675,120.4951,120.5403,2062.0
2021-08-09 14:05:00,133.18,133.18,132.98,133.02,8540.0,120.5222,120.5222,120.3412,120.3774,8540.0
2021-08-09 14:10:00,133.05,133.13,133.02,133.1,2502.0,120.4046,120.477,120.3774,120.4498,2502.0
2021-08-09 14:15:00,133.12,133.14,133.04,133.07,6372.0,120.4679,120.486,120.3955,120.4227,6372.0
2021-08-09 14:20:00,133.11,133.18,133.1,133.13,4382.0,120.4589,120.5222,120.4498,120.477,4382.0
2021-08-09 14:25:00,133.15,133.2,133.12,133.19,7476.0,120.4951,120.5403,120.4679,120.5313,7476.0
2021-08-09 14:30:00,133.19,133.21,133.03,133.07,5952.0,120.5313,120.5494,120.3865,120.4227,5952.0
2021-08-09 14:35:00,133.07,133.14,133.04,133.11,3242.0,120.4227,120.486,120.3955,120.4589,3242.0
2021-08-09 14:40:00,133.07,133.07,133.03,133.05,4117.0,120.4227,120.4227,120.3865,120.4046,4117.0
2021-08-09 14:45:00,133.05,133.1,133.0,133.01,8396.0,120.4046,120.4498,120.3593,120.3684,8396.0
2021-08-09 14:50:00,133.05,133.05,133.01,133.05,1939.0,120.4046,120.4046,120.3684,120.4046,1939.0
2021-08-09 14:55:00,133.01,133.04,132.85,132.85,9696.0,120.3684,120.3955,120.2236,120.2236,9696.0
2021-08-09 15:00:00,132.87,132.88,132.78,132.81,5739.0,120.2417,120.2507,120.1602,120.1874,5739.0
2021-08-09 15:05:00,132.83,132.83,132.76,132.76,11326.0,120.2055,120.2055,120.1421,120.1421,11326.0
2021-08-09 15:10:00,132.78,132.82,132.76,132.77,3705.0,120.1602,120.1964,120.1421,120.1512,3705.0
2021-08-09 15:15:00,132.79,132.81,132.72,132.75,7880.0,120.1693,120.1874,120.1059,120.1331,7880.0
2021-08-09 15:20:00,132.73,132.75,132.7,132.72,3878.0,120.115,120.1331,120.0878,120.1059,3878.0
2021-08-09 15:25:00,132.72,132.73,132.55,132.67,8852.0,120.1059,120.115,119.9521,120.0607,8852.0
2021-08-09 15:30:00,132.65,132.8,132.65,132.75,8456.0,120.0426,120.1783,120.0426,120.1331,8456.0
2021-08-09 15:35:00,132.74,132.8,132.72,132.77,13017.0,120.124,120.1783,120.1059,120.1512,13017.0
2021-08-09 15:40:00,132.78,132.78,132.45,132.67,15940.0,120.1602,120.1602,119.8616,120.0607,15940.0
2021-08-09 15:45:00,132.66,132.67,132.54,132.57,15362.0,120.0516,120.0607,119.943,119.9702,15362.0
2021-08-09 15:50:00,132.57,132.69,132.49,132.5,23033.0,119.9702,120.0788,119.8978,119.9068,23033.0
2021-08-09 15:55:00,132.47,132.7,132.4,132.67,52598.0,119.8797,120.0878,119.8163,120.0607,52598.0
2021-08-10 09:30:00,132.7,133.0,132.27,132.46,30216.0,120.0878,120.3593,119.6987,119.8706,30216.0
2021-08-10 09:35:00,132.44,132.6,132.21,132.39,14696.0,119.8525,119.9973,119.6444,119.8073,14696.0
2021-08-10 09:40:00,132.6,132.81,132.49,132.56,8560.0,119.9973,120.1874,119.8978,119.9611,8560.0
2021-08-10 09:45:00,132.53,132.55,132.15,132.16,3744.0,119.934,119.9521,119.5901,119.5992,3744.0
2021-08-10 09:50:00,132.37,132.66,132.25,132.6,7689.0,119.7892,120.0516,119.6806,119.9973,7689.0
2021-08-10 09:55:00,132.58,133.0,132.58,132.89,11902.0,119.9792,120.3593,119.9792,120.2598,11902.0
2021-08-10 10:00:00,132.81,133.43,132.64,133.43,13813.0,120.1874,120.7485,120.0335,120.7485,13813.0
2021-08-10 10:05:00,133.3,133.57,133.16,133.55,9115.0,120.6308,120.8751,120.5041,120.857,9115.0
2021-08-10 10:10:00,133.56,133.56,133.11,133.38,18102.0,120.8661,120.8661,120.4589,120.7032,18102.0
2021-08-10 10:15:00,133.46,133.77,133.46,133.53,14685.0,120.7756,121.0561,120.7756,120.8389,14685.0
2021-08-10 10:20:00,133.51,133.53,133.37,133.37,5915.0,120.8209,120.8389,120.6942,120.6942,5915.0
2021-08-10 10:25:00,133.31,133.48,133.26,133.41,4509.0,120.6399,120.7937,120.5946,120.7304,4509.0
2021-08-10 10:30:00,133.49,133.64,133.34,133.52,10847.0,120.8028,120.9385,120.667,120.8299,10847.0
2021-08-10 10:35:00,133.5,133.64,133.45,133.48,32609.0,120.8118,120.9385,120.7666,120.7937,32609.0
2021-08-10 10:40:00,133.5,133.87,133.5,133.64,11252.0,120.8118,121.1466,120.8118,120.9385,11252.0
2021-08-10 10:45:00,133.67,133.9,133.64,133.9,2100.0,120.9656,121.1738,120.9385,121.1738,2100.0
2021-08-10 10:50:00,133.91,134.2,133.9,134.05,23523.0,121.1828,121.4453,121.1738,121.3095,23523.0
2021-08-10 10:55:00,134.1,134.48,134.1,134.46,22738.0,121.3548,121.6987,121.3548,121.6806,22738.0
2021-08-10 11:00:00,134.46,134.62,134.34,134.53,18619.0,121.6806,121.8254,121.572,121.7439,18619.0
2021-08-10 11:05:00,134.52,134.64,134.51,134.64,10165.0,121.7349,121.8435,121.7258,121.8435,10165.0
2021-08-10 11:10:00,134.6,134.69,134.39,134.69,14346.0,121.8073,121.8887,121.6172,121.8887,14346.0
2021-08-10 11:15:00,134.66,134.69,134.42,134.46,9255.0,121.8616,121.8887,121.6444,121.6806,9255.0
2021-08-10 11:20:00,134.56,134.81,134.55,134.81,7987.0,121.7711,121.9973,121.762,121.9973,7987.0
2021-08-10 11:25:00,134.8,134.8,134.69,134.75,9841.0,121.9882,121.9882,121.8887,121.943,9841.0
2021-08-10 11:30:00,134.75,134.76,134.25,134.31,13686.0,121.943,121.952,121.4905,121.5448,13686.0
2021-08-10 11:35:00,134.33,134.46,134.28,134.43,9418.0,121.5629,121.6806,121.5177,121.6534,9418.0
2021-08-10 11:40:00,134.44,134.66,134.4,134.65,4372.0,121.6625,121.8616,121.6263,121.8525,4372.0
2021-08-10 11:45:00,134.64,134.7,134.54,134.67,17828.0,121.8435,121.8977,121.753,121.8706,17828.0
2021-08-10 11:50:00,134.75,134.83,134.67,134.83,8262.0,121.943,122.0154,121.8706,122.0154,8262.0
2021-08-10 11:55:00,134.8,134.95,134.8,134.94,12497.0,121.9882,122.124,121.9882,122.1149,12497.0
2021-08-10 12:00:00,134.94,134.98,134.66,134.66,9277.0,122.1149,122.1511,121.8616,121.8616,9277.0
2021-08-10 12:05:00,134.66,134.77,134.61,134.74,3400.0,121.8616,121.9611,121.8163,121.9339,3400.0
2021-08-10 12:10:00,134.73,134.73,134.6,134.67,6900.0,121.9249,121.9249,121.8073,121.8706,6900.0
2021-08-10 12:15:00,134.67,134.7,134.51,134.57,8731.0,121.8706,121.8977,121.7258,121.7801,8731.0
2021-08-10 12:20:00,134.57,134.67,134.57,134.62,10324.0,121.7801,121.8706,121.7801,121.8254,10324.0
2021-08-10 12:25:00,134.66,134.72,134.62,134.64,8398.0,121.8616,121.9158,121.8254,121.8435,8398.0
2021-08-10 12:30:00,134.67,134.72,134.61,134.69,10126.0,121.8706,121.9158,121.8163,121.8887,10126.0
2021-08-10 12:35:00,134.72,134.76,134.42,134.52,17938.0,121.9158,121.952,121.6444,121.7349,17938.0
2021-08-10 12:40:00,134.56,134.68,134.51,134.65,5341.0,121.7711,121.8797,121.7258,121.8525,5341.0
2021-08-10 12:45:00,134.62,134.69,134.53,134.69,12806.0,121.8254,121.8887,121.7439,121.8887,12806.0
2021-08-10 12:50:00,134.66,134.66,134.56,134.62,9768.0,121.8616,121.8616,121.7711,121.8254,9768.0
2021-08-10 12:55:00,134.6,134.68,134.56,134.67,4348.0,121.8073,121.8797,121.7711,121.8706,4348.0
2021-08-10 13:00:00,134.68,134.78,134.65,134.71,6319.0,121.8797,121.9701,121.8525,121.9068,6319.0
2021-08-10 13:05:00,134.71,134.98,134.71,134.88,25032.0,121.9068,122.1511,121.9068,122.0606,25032.0
2021-08-10 13:10:00,134.86,134.88,134.74,134.81,12248.0,122.0425,122.0606,121.9339,121.9973,12248.0
2021-08-10 13:15:00,134.81,134.86,134.77,134.78,11171.0,121.9973,122.0425,121.9611,121.9701,11171.0
2021-08-10 13:20:00,134.78,134.82,134.66,134.69,8565.0,121.9701,122.0063,121.8616,121.8887,8565.0
2021-08-10 13:25:00,134.7,134.71,134.63,134.71,6836.0,121.8977,121.9068,121.8344,121.9068,6836.0
2021-08-10 13:30:00,134.7,134.92,134.7,134.91,14772.0,121.8977,122.0968,121.8977,122.0878,14772.0
2021-08-10 13:35:00,134.9,134.9,134.66,134.68,14374.0,122.0787,122.0787,121.8616,121.8797,14374.0
2021-08-10 13:40:00,134.69,134.8,134.68,134.76,9603.0,121.8887,121.9882,121.8797,121.952,9603.0
2021-08-10 13:45:00,134.75,134.77,134.54,134.65,12445.0,121.943,121.9611,121.753,121.8525,12445.0
2021-08-10 13:50:00,134.65,134.77,134.62,134.74,8877.0,121.8525,121.9611,121.8254,121.9339,8877.0
2021-08-10 13:55:00,134.71,134.77,134.61,134.77,9949.0,121.9068,121.9611,121.8163,121.9611,9949.0
2021-08-10 14:00:00,134.77,134.82,134.74,134.77,6378.0,121.9611,122.0063,121.9339,121.9611,6378.0
2021-08-10 14:05:00,134.81,134.83,134.66,134.69,3042.0,121.9973,122.0154,121.8616,121.8887,3042.0
2021-08-10 14:10:00,134.69,134.78,134.53,134.53,5091.0,121.8887,121.9701,121.7439,121.7439,5091.0
2021-08-10 14:15:00,134.5,134.55,134.47,134.51,5063.0,121.7168,121.762,121.6896,121.7258,5063.0
2021-08-10 14:20:00,134.48,134.53,134.45,134.5,7181.0,121.6987,121.7439,121.6715,121.7168,7181.0
2021-08-10 14:25:00,134.5,134.58,134.47,134.56,7507.0,121.7168,121.7892,121.6896,121.7711,7507.0
2021-08-10 14:30:00,134.52,134.59,134.5,134.54,13480.0,121.7349,121.7982,121.7168,121.753,13480.0
2021-08-10 14:35:00,134.5,134.52,134.4,134.52,4145.0,121.7168,121.7349,121.6263,121.7349,4145.0
2021-08-10 14:40:00,134.51,134.57,134.49,134.5,3126.0,121.7258,121.7801,121.7077,121.7168,3126.0
2021-08-10 14:45:00,134.5,134.51,134.42,134.44,3842.0,121.7168,121.7258,121.6444,121.6625,3842.0
2021-08-10 14:50:00,134.46,134.51,134.43,134.47,2630.0,121.6806,121.7258,121.6534,121.6896,2630.0
2021-08-10 14:55:00,134.47,134.51,134.45,134.49,4314.0,121.6896,121.7258,121.6715,121.7077,4314.0
2021-08-10 15:00:00,134.45,134.48,134.29,134.38,11813.0,121.6715,121.6987,121.5267,121.6082,11813.0
2021-08-10 15:05:00,134.38,134.47,134.33,134.42,1715.0,121.6082,121.6896,121.5629,121.6444,1715.0
2021-08-10 15:10:00,134.42,134.47,134.42,134.47,5658.0,121.6444,121.6896,121.6444,121.6896,5658.0
2021-08-10 15:15:00,134.49,134.56,134.44,134.5,8038.0,121.7077,121.7711,121.6625,121.7168,8038.0
2021-08-10 15:20:00,134.5,134.55,134.43,134.5,5866.0,121.7168,121.762,121.6534,121.7168,5866.0
2021-08-10 15:25:00,134.5,134.51,134.4,134.4,7225.0,121.7168,121.7258,121.6263,121.6263,7225.0
2021-08-10 15:30:00,134.42,134.42,134.18,134.27,18445.0,121.6444,121.6444,121.4272,121.5086,18445.0
2021-08-10 15:35:00,134.25,134.25,134.0,134.04,12087.0,121.4905,121.4905,121.2643,121.3005,12087.0
2021-08-10 15:40:00,134.07,134.14,134.04,134.08,13272.0,121.3276,121.391,121.3005,121.3367,13272.0
2021-08-10 15:45:00,134.08,134.19,134.06,134.08,14347.0,121.3367,121.4362,121.3186,121.3367,14347.0
2021-08-10 15:50:00,134.09,134.43,134.07,134.36,29658.0,121.3457,121.6534,121.3276,121.5901,29658.0
2021-08-10 15:55:00,134.34,134.36,134.25,134.33,74602.0,121.572,121.5901,121.4905,121.5629,74602.0
2021-08-11 09:30:00,134.61,134.92,134.15,134.15,17151.0,121.8163,122.0968,121.4,121.4,17151.0
2021-08-11 09:35:00,134.07,134.15,133.81,134.0,4720.0,121.3276,121.4,121.0923,121.2643,4720.0
2021-08-11 09:40:00,133.94,134.06,133.74,134.06,8468.0,121.21,121.3186,121.029,121.3186,8468.0
2021-08-11 09:45:00,134.14,134.34,134.14,134.28,3400.0,121.391,121.572,121.391,121.5177,3400.0
2021-08-11 09:50:00,134.29,134.4,134.12,134.14,5300.0,121.5267,121.6263,121.3729,121.391,5300.0
2021-08-11 09:55:00,134.13,134.38,134.13,134.21,6111.0,121.3819,121.6082,121.3819,121.4543,6111.0
2021-08-11 10:00:00,134.25,134.37,133.95,134.01,5467.0,121.4905,121.5991,121.219,121.2733,5467.0
2021-08-11 10:05:00,134.07,134.37,133.83,134.37,10256.0,121.3276,121.5991,121.1104,121.5991,10256.0
2021-08-11 10:10:00,134.54,134.59,134.38,134.48,5965.0,121.753,121.7982,121.6082,121.6987,5965.0
2021-08-11 10:15:00,134.48,134.48,134.21,134.28,5368.0,121.6987,121.6987,121.4543,121.5177,5368.0
2021-08-11 10:20:00,134.32,134.32,134.15,134.15,2793.0,121.5539,121.5539,121.4,121.4,2793.0
2021-08-11 10:25:00,134.22,134.26,134.16,134.26,4420.0,121.4634,121.4996,121.4091,121.4996,4420.0
2021-08-11 10:30:00,134.27,134.45,134.14,134.34,6598.0,121.5086,121.6715,121.391,121.572,6598.0
2021-08-11 10:35:00,134.37,134.72,134.29,134.67,14067.0,121.5991,121.9158,121.5267,121.8706,14067.0
2021-08-11 10:40:00,134.7,134.87,134.67,134.87,7596.0,121.8977,122.0516,121.8706,122.0516,7596.0
2021-08-11 10:45:00,134.89,135.08,134.85,135.08,13153.0,122.0697,122.2416,122.0335,122.2416,13153.0
2021-08-11 10:50:00,135.06,135.07,134.92,134.97,10639.0,122.2235,122.2326,122.0968,122.1421,10639.0
2021-08-11 10:55:00,134.97,135.0,134.9,134.95,6911.0,122.1421,122.1692,122.0787,122.124,6911.0
2021-08-11 11:00:00,134.96,135.18,134.93,135.15,11066.0,122.133,122.3321,122.1059,122.305,11066.0
2021-08-11 11:05:00,135.22,135.34,135.16,135.25,13293.0,122.3683,122.4769,122.314,122.3955,13293.0
2021-08-11 11:10:00,135.23,135.24,135.07,135.23,5899.0,122.3774,122.3864,122.2326,122.3774,5899.0
2021-08-11 11:15:00,135.21,135.41,135.19,135.4,5686.0,122.3593,122.5403,122.3412,122.5312,5686.0
2021-08-11 11:20:00,135.38,135.51,135.38,135.47,5628.0,122.5131,122.6308,122.5131,122.5946,5628.0
2021-08-11 11:25:00,135.41,135.42,135.03,135.03,11010.0,122.5403,122.5493,122.1964,122.1964,11010.0
2021-08-11 11:30:00,135.01,135.2,134.98,135.18,11657.0,122.1783,122.3502,122.1511,122.3321,11657.0
2021-08-11 11:35:00,135.22,135.32,135.13,135.13,5107.0,122.3683,122.4588,122.2869,122.2869,5107.0
2021-08-11 11:40:00,135.09,135.26,134.97,135.25,4293.0,122.2507,122.4045,122.1421,122.3955,4293.0
2021-08-11 11:45:00,135.23,135.24,135.09,135.24,5270.0,122.3774,122.3864,122.2507,122.3864,5270.0
2021-08-11 11:50:00,135.21,135.29,135.15,135.2,4188.0,122.3593,122.4317,122.305,122.3502,4188.0
2021-08-11 11:55:00,135.17,135.17,134.93,134.97,6959.0,122.3231,122.3231,122.1059,122.1421,6959.0
2021-08-11 12:00:00,135.02,135.07,134.95,134.97,4244.0,122.1873,122.2326,122.124,122.1421,4244.0
2021-08-11 12:05:00,135.01,135.23,135.01,135.23,1701.0,122.1783,122.3774,122.1783,122.3774,1701.0
2021-08-11 12:10:00,135.25,135.26,135.21,135.21,505.0,122.3955,122.4045,122.3593,122.3593,505.0
2021-08-11 12:15:00,135.17,135.34,135.16,135.34,3730.0,122.3231,122.4769,122.314,122.4769,3730.0
2021-08-11 12:20:00,135.32,135.34,135.22,135.22,4704.0,122.4588,122.4769,122.3683,122.3683,4704.0
2021-08-11 12:25:00,135.28,135.28,135.09,135.13,3319.0,122.4226,122.4226,122.2507,122.2869,3319.0
2021-08-11 12:30:00,135.1,135.12,135.02,135.05,3021.0,122.2597,122.2778,122.1873,122.2145,3021.0
2021-08-11 12:35:00,135.04,135.13,135.04,135.06,3323.0,122.2054,122.2869,122.2054,122.2235,3323.0
2021-08-11 12:40:00,135.06,135.16,135.06,135.13,4936.0,122.2235,122.314,122.2235,122.2869,4936.0
2021-08-11 12:45:00,135.1,135.11,135.03,135.03,3002.0,122.2597,122.2688,122.1964,122.1964,3002.0
2021-08-11 12:50:00,135.08,135.31,135.08,135.31,1810.0,122.2416,122.4498,122.2416,122.4498,1810.0
2021-08-11 12:55:00,135.32,135.38,135.32,135.36,3090.0,122.4588,122.5131,122.4588,122.495,3090.0
2021-08-11 13:00:00,135.35,135.43,135.07,135.09,10331.0,122.486,122.5584,122.2326,122.2507,10331.0
2021-08-11 13:05:00,135.13,135.34,135.13,135.26,4653.0,122.2869,122.4769,122.2869,122.4045,4653.0
2021-08-11 13:10:00,135.24,135.26,135.14,135.21,3160.0,122.3864,122.4045,122.2959,122.3593,3160.0
2021-08-11 13:15:00,135.21,135.27,135.17,135.17,3406.0,122.3593,122.4136,122.3231,122.3231,3406.0
2021-08-11 13:20:00,135.16,135.27,135.13,135.17,7923.0,122.314,122.4136,122.2869,122.3231,7923.0
2021-08-11 13:25:00,135.15,135.23,135.14,135.18,2403.0,122.305,122.3774,122.2959,122.3321,2403.0
2021-08-11 13:30:00,135.16,135.18,135.09,135.09,3544.0,122.314,122.3321,122.2507,122.2507,3544.0
2021-08-11 13:35:00,135.13,135.22,135.12,135.16,4328.0,122.2869,122.3683,122.2778,122.314,4328.0
2021-08-11 13:40:00,135.14,135.33,135.14,135.31,2509.0,122.2959,122.4679,122.2959,122.4498,2509.0
2021-08-11 13:45:00,135.32,135.47,135.32,135.47,4058.0,122.4588,122.5946,122.4588,122.5946,4058.0
2021-08-11 13:50:00,135.43,135.55,135.43,135.55,2839.0,122.5584,122.667,122.5584,122.667,2839.0
2021-08-11 13:55:00,135.59,135.59,135.39,135.39,5399.0,122.7032,122.7032,122.5222,122.5222,5399.0
2021-08-11 14:00:00,135.38,135.38,135.18,135.18,4284.0,122.5131,122.5131,122.3321,122.3321,4284.0
2021-08-11 14:05:00,135.21,135.24,135.17,135.22,4139.0,122.3593,122.3864,122.3231,122.3683,4139.0
2021-08-11 14:10:00,135.17,135.21,135.1,135.13,10326.0,122.3231,122.3593,122.2597,122.2869,10326.0
2021-08-11 14:15:00,135.13,135.17,135.08,135.12,6135.0,122.2869,122.3231,122.2416,122.2778,6135.0
2021-08-11 14:20:00,135.15,135.19,135.11,135.16,3754.0,122.305,122.3412,122.2688,122.314,3754.0
2021-08-11 14:25:00,135.15,135.23,135.14,135.17,4815.0,122.305,122.3774,122.2959,122.3231,4815.0
2021-08-11 14:30:00,135.16,135.19,135.13,135.18,704.0,122.314,122.3412,122.2869,122.3321,704.0
2021-08-11 14:35:00,135.22,135.22,135.04,135.12,10654.0,122.3683,122.3683,122.2054,122.2778,10654.0
2021-08-11 14:40:00,135.1,135.1,134.96,134.98,2969.0,122.2597,122.2597,122.133,122.1511,2969.0
2021-08-11 14:45:00,135.0,135.04,134.98,134.99,4374.0,122.1692,122.2054,122.1511,122.1602,4374.0
2021-08-11 14:50:00,135.01,135.08,134.98,135.08,3056.0,122.1783,122.2416,122.1511,122.2416,3056.0
2021-08-11 14:55:00,135.07,135.16,135.05,135.14,10658.0,122.2326,122.314,122.2145,122.2959,10658.0
2021-08-11 15:00:00,135.15,135.2,135.12,135.18,8683.0,122.305,122.3502,122.2778,122.3321,8683.0
2021-08-11 15:05:00,135.18,135.21,135.13,135.16,5746.0,122.3321,122.3593,122.2869,122.314,5746.0
2021-08-11 15:10:00,135.15,135.31,135.1,135.21,7761.0,122.305,122.4498,122.2597,122.3593,7761.0
2021-08-11 15:15:00,135.25,135.33,135.25,135.33,3539.0,122.3955,122.4679,122.3955,122.4679,3539.0
2021-08-11 15:20:00,135.3,135.38,135.29,135.29,7828.0,122.4407,122.5131,122.4317,122.4317,7828.0
2021-08-11 15:25:00,135.32,135.41,135.28,135.4,6981.0,122.4588,122.5403,122.4226,122.5312,6981.0
2021-08-11 15:30:00,135.39,135.39,135.29,135.39,9138.0,122.5222,122.5222,122.4317,122.5222,9138.0
2021-08-11 15:35:00,135.4,135.43,135.33,135.38,12325.0,122.5312,122.5584,122.4679,122.5131,12325.0
2021-08-11 15:40:00,135.38,135.41,135.28,135.41,9731.0,122.5131,122.5403,122.4226,122.5403,9731.0
2021-08-11 15:45:00,135.41,135.41,135.21,135.31,18286.0,122.5403,122.5403,122.3593,122.4498,18286.0
2021-08-11 15:50:00,135.26,135.38,135.13,135.36,20794.0,122.4045,122.5131,122.2869,122.495,20794.0
2021-08-11 15:55:00,135.35,135.74,135.34,135.6,59555.0,122.486,122.8389,122.4769,122.7122,59555.0
2021-08-12 09:30:00,135.96,136.76,135.76,135.99,31070.0,123.038,123.762,122.857,123.0651,31070.0
2021-08-12 09:35:00,136.29,136.44,135.69,135.86,12319.0,123.3366,123.4724,122.7937,122.9475,12319.0
2021-08-12 09:40:00,135.96,136.3,135.88,136.3,3100.0,123.038,123.3457,122.9656,123.3457,3100.0
2021-08-12 09:45:00,136.35,136.43,135.93,136.03,8753.0,123.3909,123.4633,123.0108,123.1013,8753.0
2021-08-12 09:50:00,136.03,136.25,135.92,136.09,4341.0,123.1013,123.3004,123.0018,123.1556,4341.0
2021-08-12 09:55:00,136.05,136.15,135.94,136.15,11866.0,123.1194,123.2099,123.0199,123.2099,11866.0
2021-08-12 10:00:00,136.17,136.21,135.99,136.05,9925.0,123.228,123.2642,123.0651,123.1194,9925.0
2021-08-12 10:05:00,136.03,136.11,135.83,135.9,8376.0,123.1013,123.1737,122.9204,122.9837,8376.0
2021-08-12 10:10:00,135.91,136.07,135.89,135.96,7171.0,122.9927,123.1375,122.9746,123.038,7171.0
2021-08-12 10:15:00,135.97,136.05,135.72,135.79,3172.0,123.047,123.1194,122.8208,122.8842,3172.0
2021-08-12 10:20:00,135.66,135.75,135.63,135.71,3012.0,122.7665,122.848,122.7394,122.8118,3012.0
2021-08-12 10:25:00,135.75,135.79,135.54,135.54,7498.0,122.848,122.8842,122.6579,122.6579,7498.0
2021-08-12 10:30:00,135.52,135.54,135.43,135.5,3447.0,122.6398,122.6579,122.5584,122.6217,3447.0
2021-08-12 10:35:00,135.45,135.63,135.31,135.63,8854.0,122.5765,122.7394,122.4498,122.7394,8854.0
2021-08-12 10:40:00,135.62,135.74,135.59,135.66,4274.0,122.7303,122.8389,122.7032,122.7665,4274.0
2021-08-12 10:45:00,135.65,135.71,135.62,135.71,3448.0,122.7575,122.8118,122.7303,122.8118,3448.0
2021-08-12 10:50:00,135.71,135.73,135.56,135.57,3070.0,122.8118,122.8299,122.676,122.6851,3070.0
2021-08-12 10:55:00,135.51,135.56,135.49,135.52,2300.0,122.6308,122.676,122.6127,122.6398,2300.0
2021-08-12 11:00:00,135.5,135.53,135.3,135.37,7139.0,122.6217,122.6489,122.4407,122.5041,7139.0
2021-08-12 11:05:00,135.39,135.4,135.21,135.33,9860.0,122.5222,122.5312,122.3593,122.4679,9860.0
2021-08-12 11:10:00,135.36,135.39,135.27,135.39,5799.0,122.495,122.5222,122.4136,122.5222,5799.0
2021-08-12 11:15:00,135.37,135.45,135.35,135.35,4807.0,122.5041,122.5765,122.486,122.486,4807.0
2021-08-12 11:20:00,135.34,135.36,135.3,135.31,3087.0,122.4769,122.495,122.4407,122.4498,3087.0
2021-08-12 11:25:00,135.29,135.47,135.29,135.42,7094.0,122.4317,122.5946,122.4317,122.5493,7094.0
2021-08-12 11:30:00,135.32,135.32,135.07,135.07,6264.0,122.4588,122.4588,122.2326,122.2326,6264.0
2021-08-12 11:35:00,135.09,135.22,135.06,135.22,6449.0,122.2507,122.3683,122.2235,122.3683,6449.0
2021-08-12 11:40:00,135.26,135.3,135.04,135.04,6833.0,122.4045,122.4407,122.2054,122.2054,6833.0
2021-08-12 11:45:00,135.05,135.11,134.96,135.04,8755.0,122.2145,122.2688,122.133,122.2054,8755.0
2021-08-12 11:50:00,135.05,135.11,134.96,135.09,4208.0,122.2145,122.2688,122.133,122.2507,4208.0
2021-08-12 11:55:00,135.09,135.12,135.04,135.05,11196.0,122.2507,122.2778,122.2054,122.2145,11196.0
2021-08-12 12:00:00,135.08,135.25,135.05,135.21,8792.0,122.2416,122.3955,122.2145,122.3593,8792.0
2021-08-12 12:05:00,135.25,135.46,135.25,135.45,4497.0,122.3955,122.5855,122.3955,122.5765,4497.0
2021-08-12 12:10:00,135.44,135.48,135.41,135.45,4174.0,122.5674,122.6036,122.5403,122.5765,4174.0
2021-08-12 12:15:00,135.44,135.56,135.44,135.53,4130.0,122.5674,122.676,122.5674,122.6489,4130.0
2021-08-12 12:20:00,135.53,135.6,135.5,135.58,3891.0,122.6489,122.7122,122.6217,122.6941,3891.0
2021-08-12 12:25:00,135.58,135.72,135.58,135.72,6224.0,122.6941,122.8208,122.6941,122.8208,6224.0
2021-08-12 12:30:00,135.69,135.69,135.5,135.52,4597.0,122.7937,122.7937,122.6217,122.6398,4597.0
2021-08-12 12:35:00,135.49,135.56,135.46,135.55,3605.0,122.6127,122.676,122.5855,122.667,3605.0
2021-08-12 12:40:00,135.53,135.55,135.43,135.53,3979.0,122.6489,122.667,122.5584,122.6489,3979.0
2021-08-12 12:45:00,135.56,135.57,135.51,135.56,3103.0,122.676,122.6851,122.6308,122.676,3103.0
2021-08-12 12:50:00,135.55,135.62,135.5,135.55,3751.0,122.667,122.7303,122.6217,122.667,3751.0
2021-08-12 12:55:00,135.57,135.6,135.54,135.55,1732.0,122.6851,122.7122,122.6579,122.667,1732.0
2021-08-12 13:00:00,135.54,135.61,135.51,135.6,2850.0,122.6579,122.7213,122.6308,122.7122,2850.0
2021-08-12 13:05:00,135.51,135.54,135.41,135.41,3596.0,122.6308,122.6579,122.5403,122.5403,3596.0
2021-08-12 13:10:00,135.41,135.44,135.33,135.44,3583.0,122.5403,122.5674,122.4679,122.5674,3583.0
2021-08-12 13:15:00,135.4,135.51,135.4,135.45,3328.0,122.5312,122.6308,122.5312,122.5765,3328.0
2021-08-12 13:20:00,135.47,135.56,135.47,135.52,2390.0,122.5946,122.676,122.5946,122.6398,2390.0
2021-08-12 13:25:00,135.46,135.5,135.43,135.43,3427.0,122.5855,122.6217,122.5584,122.5584,3427.0
2021-08-12 13:30:00,135.43,135.43,135.23,135.23,3628.0,122.5584,122.5584,122.3774,122.3774,3628.0
2021-08-12 13:35:00,135.23,135.34,135.23,135.34,2676.0,122.3774,122.4769,122.3774,122.4769,2676.0
2021-08-12 13:40:00,135.35,135.5,135.34,135.4,9070.0,122.486,122.6217,122.4769,122.5312,9070.0
2021-08-12 13:45:00,135.4,135.4,135.3,135.31,2477.0,122.5312,122.5312,122.4407,122.4498,2477.0
2021-08-12 13:50:00,135.31,135.36,135.25,135.27,2986.0,122.4498,122.495,122.3955,122.4136,2986.0
2021-08-12 13:55:00,135.28,135.35,135.26,135.33,2766.0,122.4226,122.486,122.4045,122.4679,2766.0
2021-08-12 14:00:00,135.29,135.33,135.2,135.3,5947.0,122.4317,122.4679,122.3502,122.4407,5947.0
2021-08-12 14:05:00,135.31,135.34,135.29,135.32,3068.0,122.4498,122.4769,122.4317,122.4588,3068.0
2021-08-12 14:10:00,135.32,135.36,135.28,135.28,2564.0,122.4588,122.495,122.4226,122.4226,2564.0
2021-08-12 14:15:00,135.29,135.32,135.22,135.24,4043.0,122.4317,122.4588,122.3683,122.3864,4043.0
2021-08-12 14:20:00,135.23,135.26,135.18,135.25,4912.0,122.3774,122.4045,122.3321,122.3955,4912.0
2021-08-12 14:25:00,135.23,135.25,135.14,135.22,4986.0,122.3774,122.3955,122.2959,122.3683,4986.0
2021-08-12 14:30:00,135.22,135.23,135.18,135.22,6526.0,122.3683,122.3774,122.3321,122.3683,6526.0
2021-08-12 14:35:00,135.2,135.28,135.2,135.28,4843.0,122.3502,122.4226,122.3502,122.4226,4843.0
2021-08-12 14:40:00,135.29,135.36,135.28,135.31,5307.0,122.4317,122.495,122.4226,122.4498,5307.0
2021-08-12 14:45:00,135.32,135.46,135.29,135.46,5363.0,122.4588,122.5855,122.4317,122.5855,5363.0
2021-08-12 14:50:00,135.46,135.5,135.32,135.36,20071.0,122.5855,122.6217,122.4588,122.495,20071.0
2021-08-12 14:55:00,135.37,135.37,135.23,135.23,2072.0,122.5041,122.5041,122.3774,122.3774,2072.0
2021-08-12 15:00:00,135.29,135.29,135.25,135.27,1822.0,122.4317,122.4317,122.3955,122.4136,1822.0
2021-08-12 15:05:00,135.26,135.36,135.25,135.35,2222.0,122.4045,122.495,122.3955,122.486,2222.0
2021-08-12 15:10:00,135.35,135.4,135.35,135.4,2586.0,122.486,122.5312,122.486,122.5312,2586.0
2021-08-12 15:15:00,135.4,135.49,135.4,135.49,7467.0,122.5312,122.6127,122.5312,122.6127,7467.0
2021-08-12 15:20:00,135.48,135.49,135.29,135.31,7230.0,122.6036,122.6127,122.4317,122.4498,7230.0
2021-08-12 15:25:00,135.3,135.33,135.3,135.33,2704.0,122.4407,122.4679,122.4407,122.4679,2704.0
2021-08-12 15:30:00,135.29,135.42,135.26,135.4,7449.0,122.4317,122.5493,122.4045,122.5312,7449.0
2021-08-12 15:35:00,135.4,135.4,135.22,135.26,10389.0,122.5312,122.5312,122.3683,122.4045,10389.0
2021-08-12 15:40:00,135.28,135.41,135.27,135.35,8447.0,122.4226,122.5403,122.4136,122.486,8447.0
2021-08-12 15:45:00,135.35,135.5,135.32,135.42,10721.0,122.486,122.6217,122.4588,122.5493,10721.0
2021-08-12 15:50:00,135.4,135.48,135.29,135.3,20847.0,122.5312,122.6036,122.4317,122.4407,20847.0
2021-08-12 15:55:00,135.34,135.44,135.22,135.26,82982.0,122.4769,122.5674,122.3683,122.4045,82982.0
2021-08-13 09:30:00,135.65,136.27,135.63,135.76,25950.0,122.7575,123.3185,122.7394,122.857,25950.0
2021-08-13 09:35:00,135.7,135.74,135.44,135.56,8055.0,122.8027,122.8389,122.5674,122.676,8055.0
2021-08-13 09:40:00,135.71,135.73,135.49,135.58,1766.0,122.8118,122.8299,122.6127,122.6941,1766.0
2021-08-13 09:45:00,135.63,135.87,135.42,135.75,7195.0,122.7394,122.9565,122.5493,122.848,7195.0
2021-08-13 09:50:00,135.75,135.82,135.48,135.48,5084.0,122.848,122.9113,122.6036,122.6036,5084.0
2021-08-13 09:55:00,135.52,135.68,135.46,135.49,7177.0,122.6398,122.7846,122.5855,122.6127,7177.0
2021-08-13 10:00:00,135.4,135.46,135.17,135.29,6667.0,122.5312,122.5855,122.3231,122.4317,6667.0
2021-08-13 10:05:00,135.2,135.2,134.86,135.0,7386.0,122.3502,122.3502,122.0425,122.1692,7386.0
2021-08-13 10:10:00,135.09,135.2,134.96,134.96,9915.0,122.2507,122.3502,122.133,122.133,9915.0
2021-08-13 10:15:00,135.0,135.02,134.83,134.99,5480.0,122.1692,122.1873,122.0154,122.1602,5480.0
2021-08-13 10:20:00,134.99,134.99,134.54,134.54,14696.0,122.1602,122.1602,121.753,121.753,14696.0
2021-08-13 10:25:00,134.36,134.43,134.28,134.34,17174.0,121.5901,121.6534,121.5177,121.572,17174.0
2021-08-13 10:30:00,134.33,134.5,134.25,134.38,11056.0,121.5629,121.7168,121.4905,121.6082,11056.0
2021-08-13 10:35:00,134.39,134.62,134.38,134.56,9652.0,121.6172,121.8254,121.6082,121.7711,9652.0
2021-08-13 10:40:00,134.54,134.72,134.54,134.69,7886.0,121.753,121.9158,121.753,121.8887,7886.0
2021-08-13 10:45:00,134.7,134.74,134.64,134.69,5326.0,121.8977,121.9339,121.8435,121.8887,5326.0
2021-08-13 10:50:00,134.69,134.81,134.66,134.78,10718.0,121.8887,121.9973,121.8616,121.9701,10718.0
2021-08-13 10:55:00,134.82,134.93,134.82,134.83,3289.0,122.0063,122.1059,122.0063,122.0154,3289.0
2021-08-13 11:00:00,134.83,134.83,134.68,134.77,5078.0,122.0154,122.0154,121.8797,121.9611,5078.0
2021-08-13 11:05:00,134.75,134.96,134.74,134.88,5933.0,121.943,122.133,121.9339,122.0606,5933.0
2021-08-13 11:10:00,134.9,135.12,134.9,135.11,4562.0,122.0787,122.2778,122.0787,122.2688,4562.0
2021-08-13 11:15:00,135.12,135.13,135.08,135.1,3277.0,122.2778,122.2869,122.2416,122.2597,3277.0
2021-08-13 11:20:00,135.16,135.21,135.16,135.17,5329.0,122.314,122.3593,122.314,122.3231,5329.0
2021-08-13 11:25:00,135.2,135.3,135.04,135.04,4612.0,122.3502,122.4407,122.2054,122.2054,4612.0
2021-08-13 11:30:00,135.07,135.21,135.06,135.09,4640.0,122.2326,122.3593,122.2235,122.2507,4640.0
2021-08-13 11:35:00,135.15,135.15,135.02,135.08,1299.0,122.305,122.305,122.1873,122.2416,1299.0
2021-08-13 11:40:00,135.08,135.16,135.07,135.16,3789.0,122.2416,122.314,122.2326,122.314,3789.0
2021-08-13 11:45:00,135.18,135.3,135.17,135.24,8609.0,122.3321,122.4407,122.3231,122.3864,8609.0
2021-08-13 11:50:00,135.26,135.29,135.19,135.23,1838.0,122.4045,122.4317,122.3412,122.3774,1838.0
2021-08-13 11:55:00,135.21,135.27,135.17,135.2,5865.0,122.3593,122.4136,122.3231,122.3502,5865.0
2021-08-13 12:00:00,135.25,135.25,135.15,135.19,2303.0,122.3955,122.3955,122.305,122.3412,2303.0
2021-08-13 12:05:00,135.15,135.15,135.09,135.12,3380.0,122.305,122.305,122.2507,122.2778,3380.0
2021-08-13 12:10:00,135.09,135.15,135.09,135.1,2873.0,122.2507,122.305,122.2507,122.2597,2873.0
2021-08-13 12:15:00,135.06,135.11,135.03,135.07,3113.0,122.2235,122.2688,122.1964,122.2326,3113.0
2021-08-13 12:20:00,135.08,135.14,135.07,135.12,4917.0,122.2416,122.2959,122.2326,122.2778,4917.0
2021-08-13 12:25:00,135.14,135.23,135.11,135.11,4563.0,122.2959,122.3774,122.2688,122.2688,4563.0
2021-08-13 12:30:00,135.12,135.17,135.11,135.17,1422.0,122.2778,122.3231,122.2688,122.3231,1422.0
2021-08-13 12:35:00,135.16,135.35,135.16,135.34,4107.0,122.314,122.486,122.314,122.4769,4107.0
2021-08-13 12:40:00,135.31,135.36,135.27,135.34,1969.0,122.4498,122.495,122.4136,122.4769,1969.0
2021-08-13 12:45:00,135.33,135.4,135.32,135.38,4747.0,122.4679,122.5312,122.4588,122.5131,4747.0
2021-08-13 12:50:00,135.33,135.35,135.28,135.29,1100.0,122.4679,122.486,122.4226,122.4317,1100.0
2021-08-13 12:55:00,135.3,135.31,135.23,135.25,5155.0,122.4407,122.4498,122.3774,122.3955,5155.0
2021-08-13 13:00:00,135.24,135.29,135.16,135.17,3748.0,122.3864,122.4317,122.314,122.3231,3748.0
2021-08-13 13:05:00,135.16,135.18,135.1,135.16,3774.0,122.314,122.3321,122.2597,122.314,3774.0
2021-08-13 13:10:00,135.15,135.15,135.09,135.11,2466.0,122.305,122.305,122.2507,122.2688,2466.0
2021-08-13 13:15:00,135.13,135.21,135.13,135.19,3297.0,122.2869,122.3593,122.2869,122.3412,3297.0
2021-08-13 13:20:00,135.17,135.23,135.17,135.22,2735.0,122.3231,122.3774,122.3231,122.3683,2735.0
2021-08-13 13:25:00,135.21,135.21,135.16,135.19,1432.0,122.3593,122.3593,122.314,122.3412,1432.0
2021-08-13 13:30:00,135.17,135.17,135.15,135.15,1700.0,122.3231,122.3231,122.305,122.305,1700.0
2021-08-13 13:35:00,135.18,135.21,135.12,135.21,8566.0,122.3321,122.3593,122.2778,122.3593,8566.0
2021-08-13 13:40:00,135.22,135.29,135.22,135.28,9518.0,122.3683,122.4317,122.3683,122.4226,9518.0
2021-08-13 13:45:00,135.29,135.33,135.27,135.29,3475.0,122.4317,122.4679,122.4136,122.4317,3475.0
2021-08-13 13:50:00,135.28,135.35,135.28,135.35,4872.0,122.4226,122.486,122.4226,122.486,4872.0
2021-08-13 13:55:00,135.35,135.39,135.26,135.26,2792.0,122.486,122.5222,122.4045,122.4045,2792.0
2021-08-13 14:00:00,135.28,135.3,135.22,135.27,3637.0,122.4226,122.4407,122.3683,122.4136,3637.0
2021-08-13 14:05:00,135.22,135.28,135.2,135.28,2180.0,122.3683,122.4226,122.3502,122.4226,2180.0
2021-08-13 14:10:00,135.26,135.32,135.26,135.32,4412.0,122.4045,122.4588,122.4045,122.4588,4412.0
2021-08-13 14:15:00,135.32,135.4,135.31,135.35,4573.0,122.4588,122.5312,122.4498,122.486,4573.0
2021-08-13 14:20:00,135.34,135.38,135.31,135.33,2945.0,122.4769,122.5131,122.4498,122.4679,2945.0
2021-08-13 14:25:00,135.29,135.3,135.23,135.25,1064.0,122.4317,122.4407,122.3774,122.3955,1064.0
2021-08-13 14:30:00,135.24,135.27,135.15,135.17,6016.0,122.3864,122.4136,122.305,122.3231,6016.0
2021-08-13 14:35:00,135.18,135.2,135.14,135.17,6395.0,122.3321,122.3502,122.2959,122.3231,6395.0
2021-08-13 14:40:00,135.18,135.18,135.06,135.15,5560.0,122.3321,122.3321,122.2235,122.305,5560.0
2021-08-13 14:45:00,135.13,135.18,135.11,135.16,4954.0,122.2869,122.3321,122.2688,122.314,4954.0
2021-08-13 14:50:00,135.16,135.17,135.05,135.06,3286.0,122.314,122.3231,122.2145,122.2235,3286.0
2021-08-13 14:55:00,135.04,135.14,134.9,134.9,25495.0,122.2054,122.2959,122.0787,122.0787,25495.0
2021-08-13 15:00:00,134.91,135.04,134.9,135.04,3575.0,122.0878,122.2054,122.0787,122.2054,3575.0
2021-08-13 15:05:00,135.06,135.12,135.05,135.05,3554.0,122.2235,122.2778,122.2145,122.2145,3554.0
2021-08-13 15:10:00,135.08,135.09,135.04,135.08,3260.0,122.2416,122.2507,122.2054,122.2416,3260.0
2021-08-13 15:15:00,135.06,135.12,135.03,135.08,3292.0,122.2235,122.2778,122.1964,122.2416,3292.0
2021-08-13 15:20:00,135.12,135.16,135.12,135.13,1338.0,122.2778,122.314,122.2778,122.2869,1338.0
2021-08-13 15:25:00,135.1,135.1,135.0,135.0,4600.0,122.2597,122.2597,122.1692,122.1692,4600.0
2021-08-13 15:30:00,134.98,135.0,134.93,134.99,7047.0,122.1511,122.1692,122.1059,122.1602,7047.0
2021-08-13 15:35:00,135.01,135.15,135.0,135.13,4471.0,122.1783,122.305,122.1692,122.2869,4471.0
2021-08-13 15:40:00,135.13,135.23,135.11,135.11,8643.0,122.2869,122.3774,122.2688,122.2688,8643.0
2021-08-13 15:45:00,135.11,135.16,135.03,135.1,10545.0,122.2688,122.314,122.1964,122.2597,10545.0
2021-08-13 15:50:00,135.16,135.17,134.97,134.97,7049.0,122.314,122.3231,122.1421,122.1421,7049.0
2021-08-13 15:55:00,134.96,135.14,134.9,135.11,58162.0,122.133,122.2959,122.0787,122.2688,58162.0
2021-08-16 09:30:00,134.86,134.96,134.4,134.55,25374.0,122.0425,122.133,121.6263,121.762,25374.0
2021-08-16 09:35:00,134.42,134.49,134.1,134.28,6531.0,121.6444,121.7077,121.3548,121.5177,6531.0
2021-08-16 09:40:00,134.26,134.59,134.0,134.55,13883.0,121.4996,121.7982,121.2643,121.762,13883.0
2021-08-16 09:45:00,134.49,134.54,134.2,134.45,10181.0,121.7077,121.753,121.4453,121.6715,10181.0
2021-08-16 09:50:00,134.37,134.86,134.26,134.86,4000.0,121.5991,122.0425,121.4996,122.0425,4000.0
2021-08-16 09:55:00,134.74,134.88,134.58,134.74,9420.0,121.9339,122.0606,121.7892,121.9339,9420.0
2021-08-16 10:00:00,134.7,135.16,134.67,134.94,10743.0,121.8977,122.314,121.8706,122.1149,10743.0
2021-08-16 10:05:00,135.0,135.63,134.99,135.63,6191.0,122.1692,122.7394,122.1602,122.7394,6191.0
2021-08-16 10:10:00,135.69,135.86,135.58,135.85,10877.0,122.7937,122.9475,122.6941,122.9385,10877.0
2021-08-16 10:15:00,135.82,136.02,135.77,135.98,9750.0,122.9113,123.0923,122.8661,123.0561,9750.0
2021-08-16 10:20:00,135.99,136.06,135.71,135.72,4692.0,123.0651,123.1285,122.8118,122.8208,4692.0
2021-08-16 10:25:00,135.77,135.96,135.77,135.96,4810.0,122.8661,123.038,122.8661,123.038,4810.0
2021-08-16 10:30:00,136.03,136.37,135.69,135.7,15730.0,123.1013,123.409,122.7937,122.8027,15730.0
2021-08-16 10:35:00,135.62,135.87,135.58,135.85,4861.0,122.7303,122.9565,122.6941,122.9385,4861.0
2021-08-16 10:40:00,135.82,136.1,135.74,135.92,5206.0,122.9113,123.1647,122.8389,123.0018,5206.0
2021-08-16 10:45:00,135.93,136.03,135.79,135.95,9369.0,123.0108,123.1013,122.8842,123.0289,9369.0
2021-08-16 10:50:00,135.84,136.06,135.84,136.02,6723.0,122.9294,123.1285,122.9294,123.0923,6723.0
2021-08-16 10:55:00,136.0,136.06,135.92,136.01,6699.0,123.0742,123.1285,123.0018,123.0832,6699.0
2021-08-16 11:00:00,136.05,136.09,135.93,136.09,9059.0,123.1194,123.1556,123.0108,123.1556,9059.0
2021-08-16 11:05:00,136.08,136.19,135.99,136.16,9131.0,123.1466,123.2461,123.0651,123.219,9131.0
2021-08-16 11:10:00,136.12,136.19,135.76,135.84,9246.0,123.1828,123.2461,122.857,122.9294,9246.0
2021-08-16 11:15:00,135.88,136.04,135.86,136.04,7483.0,122.9656,123.1104,122.9475,123.1104,7483.0
2021-08-16 11:20:00,136.08,136.15,136.02,136.09,6990.0,123.1466,123.2099,123.0923,123.1556,6990.0
2021-08-16 11:25:00,135.98,135.99,135.89,135.94,5108.0,123.0561,123.0651,122.9746,123.0199,5108.0
2021-08-16 11:30:00,135.94,136.11,135.89,135.98,7063.0,123.0199,123.1737,122.9746,123.0561,7063.0
2021-08-16 11:35:00,135.98,136.05,135.88,135.91,4133.0,123.0561,123.1194,122.9656,122.9927,4133.0
2021-08-16 11:40:00,135.92,135.95,135.87,135.89,2895.0,123.0018,123.0289,122.9565,122.9746,2895.0
2021-08-16 11:45:00,135.93,135.95,135.72,135.73,3133.0,123.0108,123.0289,122.8208,122.8299,3133.0
2021-08-16 11:50:00,135.72,135.76,135.68,135.72,4523.0,122.8208,122.857,122.7846,122.8208,4523.0
2021-08-16 11:55:00,135.73,135.82,135.7,135.74,5874.0,122.8299,122.9113,122.8027,122.8389,5874.0
2021-08-16 12:00:00,135.76,135.85,135.72,135.78,3025.0,122.857,122.9385,122.8208,122.8751,3025.0
2021-08-16 12:05:00,135.75,135.77,135.7,135.77,1342.0,122.848,122.8661,122.8027,122.8661,1342.0
2021-08-16 12:10:00,135.75,135.75,135.58,135.65,5243.0,122.848,122.848,122.6941,122.7575,5243.0
2021-08-16 12:15:00,135.69,135.75,135.64,135.75,4124.0,122.7937,122.848,122.7484,122.848,4124.0
2021-08-16 12:20:00,135.75,135.89,135.7,135.89,2589.0,122.848,122.9746,122.8027,122.9746,2589.0
2021-08-16 12:25:00,135.93,135.95,135.84,135.95,5771.0,123.0108,123.0289,122.9294,123.0289,5771.0
2021-08-16 12:30:00,135.93,135.93,135.77,135.82,1961.0,123.0108,123.0108,122.8661,122.9113,1961.0
2021-08-16 12:35:00,135.82,135.96,135.77,135.94,5088.0,122.9113,123.038,122.8661,123.0199,5088.0
2021-08-16 12:40:00,136.05,136.1,136.04,136.09,2343.0,123.1194,123.1647,123.1104,123.1556,2343.0
2021-08-16 12:45:00,136.07,136.08,136.02,136.05,1590.0,123.1375,123.1466,123.0923,123.1194,1590.0
2021-08-16 12:50:00,136.1,136.14,136.08,136.09,2295.0,123.1647,123.2009,123.1466,123.1556,2295.0
2021-08-16 12:55:00,136.07,136.15,136.04,136.13,3455.0,123.1375,123.2099,123.1104,123.1918,3455.0
2021-08-16 13:00:00,136.13,136.14,136.04,136.14,3749.0,123.1918,123.2009,123.1104,123.2009,3749.0
2021-08-16 13:05:00,136.16,136.23,136.16,136.21,3136.0,123.219,123.2823,123.219,123.2642,3136.0
2021-08-16 13:10:00,136.23,136.37,136.2,136.31,4081.0,123.2823,123.409,123.2552,123.3547,4081.0
2021-08-16 13:15:00,136.31,136.36,136.22,136.23,3122.0,123.3547,123.4,123.2733,123.2823,3122.0
2021-08-16 13:20:00,136.2,136.27,136.13,136.21,15419.0,123.2552,123.3185,123.1918,123.2642,15419.0
2021-08-16 13:25:00,136.24,136.35,136.21,136.33,3444.0,123.2914,123.3909,123.2642,123.3728,3444.0
2021-08-16 13:30:00,136.36,136.36,136.05,136.13,6472.0,123.4,123.4,123.1194,123.1918,6472.0
2021-08-16 13:35:00,136.14,136.21,136.12,136.21,4369.0,123.2009,123.2642,123.1828,123.2642,4369.0
2021-08-16 13:40:00,136.2,136.22,136.09,136.11,4435.0,123.2552,123.2733,123.1556,123.1737,4435.0
2021-08-16 13:45:00,136.12,136.12,135.94,135.94,2372.0,123.1828,123.1828,123.0199,123.0199,2372.0
2021-08-16 13:50:00,135.97,135.98,135.88,135.88,4897.0,123.047,123.0561,122.9656,122.9656,4897.0
2021-08-16 13:55:00,135.91,136.02,135.88,136.02,3920.0,122.9927,123.0923,122.9656,123.0923,3920.0
2021-08-16 14:00:00,136.04,136.1,136.0,136.1,3119.0,123.1104,123.1647,123.0742,123.1647,3119.0
2021-08-16 14:05:00,136.09,136.09,136.01,136.01,5418.0,123.1556,123.1556,123.0832,123.0832,5418.0
2021-08-16 14:10:00,136.01,136.1,136.01,136.06,4006.0,123.0832,123.1647,123.0832,123.1285,4006.0
2021-08-16 14:15:00,136.05,136.17,136.02,136.08,5741.0,123.1194,123.228,123.0923,123.1466,5741.0
2021-08-16 14:20:00,136.05,136.17,136.05,136.17,996.0,123.1194,123.228,123.1194,123.228,996.0
2021-08-16 14:25:00,136.15,136.21,136.04,136.05,7199.0,123.2099,123.2642,123.1104,123.1194,7199.0
2021-08-16 14:30:00,136.06,136.13,136.04,136.13,8243.0,123.1285,123.1918,123.1104,123.1918,8243.0
2021-08-16 14:35:00,136.12,136.12,136.0,136.04,2908.0,123.1828,123.1828,123.0742,123.1104,2908.0
2021-08-16 14:40:00,136.04,136.09,136.0,136.07,3464.0,123.1104,123.1556,123.0742,123.1375,3464.0
2021-08-16 14:45:00,136.08,136.18,136.05,136.09,7749.0,123.1466,123.2371,123.1194,123.1556,7749.0
2021-08-16 14:50:00,136.12,136.24,136.12,136.24,3095.0,123.1828,123.2914,123.1828,123.2914,3095.0
2021-08-16 14:55:00,136.19,136.22,136.16,136.22,4523.0,123.2461,123.2733,123.219,123.2733,4523.0
2021-08-16 15:00:00,136.17,136.24,136.08,136.22,3673.0,123.228,123.2914,123.1466,123.2733,3673.0
2021-08-16 15:05:00,136.2,136.24,136.15,136.22,3585.0,123.2552,123.2914,123.2099,123.2733,3585.0
2021-08-16 15:10:00,136.24,136.33,136.23,136.25,3675.0,123.2914,123.3728,123.2823,123.3004,3675.0
2021-08-16 15:15:00,136.24,136.25,136.1,136.15,9182.0,123.2914,123.3004,123.1647,123.2099,9182.0
2021-08-16 15:20:00,136.14,136.26,136.12,136.14,4522.0,123.2009,123.3095,123.1828,123.2009,4522.0
2021-08-16 15:25:00,136.14,136.14,136.02,136.09,3686.0,123.2009,123.2009,123.0923,123.1556,3686.0
2021-08-16 15:30:00,136.07,136.24,135.96,136.24,6418.0,123.1375,123.2914,123.038,123.2914,6418.0
2021-08-16 15:35:00,136.19,136.32,136.17,136.23,12930.0,123.2461,123.3638,123.228,123.2823,12930.0
2021-08-16 15:40:00,136.26,136.36,136.23,136.35,9598.0,123.3095,123.4,123.2823,123.3909,9598.0
2021-08-16 15:45:00,136.35,136.38,136.3,136.33,12945.0,123.3909,123.4181,123.3457,123.3728,12945.0
2021-08-16 15:50:00,136.35,136.5,136.32,136.48,26128.0,123.3909,123.5267,123.3638,123.5086,26128.0
2021-08-16 15:55:00,136.47,136.6,136.4,136.54,62555.0,123.4995,123.6172,123.4362,123.5629,62555.0
2021-08-17 09:30:00,134.11,134.75,133.69,134.46,58899.0,121.3638,121.943,120.9837,121.6806,58899.0
2021-08-17 09:35:00,134.57,135.0,134.33,134.65,15149.0,121.7801,122.1692,121.5629,121.8525,15149.0
2021-08-17 09:40:00,134.78,134.87,134.49,134.79,9532.0,121.9701,122.0516,121.7077,121.9792,9532.0
2021-08-17 09:45:00,134.71,134.71,134.05,134.3,6735.0,121.9068,121.9068,121.3095,121.5358,6735.0
2021-08-17 09:50:00,134.28,134.78,134.25,134.75,8949.0,121.5177,121.9701,121.4905,121.943,8949.0
2021-08-17 09:55:00,134.73,134.73,134.3,134.39,6857.0,121.9249,121.9249,121.5358,121.6172,6857.0
2021-08-17 10:00:00,134.42,134.5,133.75,133.88,24695.0,121.6444,121.7168,121.038,121.1557,24695.0
2021-08-17 10:05:00,133.89,134.33,133.79,134.33,16414.0,121.1647,121.5629,121.0742,121.5629,16414.0
2021-08-17 10:10:00,134.38,135.0,134.38,134.86,12985.0,121.6082,122.1692,121.6082,122.0425,12985.0
2021-08-17 10:15:00,134.81,134.86,134.69,134.72,7269.0,121.9973,122.0425,121.8887,121.9158,7269.0
2021-08-17 10:20:00,134.8,134.84,134.24,134.3,6844.0,121.9882,122.0244,121.4815,121.5358,6844.0
2021-08-17 10:25:00,134.26,134.34,134.1,134.13,7097.0,121.4996,121.572,121.3548,121.3819,7097.0
2021-08-17 10:30:00,134.13,134.18,133.83,134.1,15277.0,121.3819,121.4272,121.1104,121.3548,15277.0
2021-08-17 10:35:00,134.08,134.2,133.88,133.88,7493.0,121.3367,121.4453,121.1557,121.1557,7493.0
2021-08-17 10:40:00,133.9,134.16,133.86,134.08,13504.0,121.1738,121.4091,121.1376,121.3367,13504.0
2021-08-17 10:45:00,134.08,134.17,134.03,134.14,6828.0,121.3367,121.4181,121.2914,121.391,6828.0
2021-08-17 10:50:00,134.11,134.41,134.07,134.39,6756.0,121.3638,121.6353,121.3276,121.6172,6756.0
2021-08-17 10:55:00,134.38,134.38,134.17,134.24,7771.0,121.6082,121.6082,121.4181,121.4815,7771.0
2021-08-17 11:00:00,134.18,134.28,134.11,134.17,8785.0,121.4272,121.5177,121.3638,121.4181,8785.0
2021-08-17 11:05:00,134.17,134.36,134.13,134.32,5575.0,121.4181,121.5901,121.3819,121.5539,5575.0
2021-08-17 11:10:00,134.3,134.37,134.17,134.37,9288.0,121.5358,121.5991,121.4181,121.5991,9288.0
2021-08-17 11:15:00,134.37,134.58,134.32,134.57,4800.0,121.5991,121.7892,121.5539,121.7801,4800.0
2021-08-17 11:20:00,134.55,134.72,134.52,134.52,7036.0,121.762,121.9158,121.7349,121.7349,7036.0
2021-08-17 11:25:00,134.45,134.63,134.32,134.57,9373.0,121.6715,121.8344,121.5539,121.7801,9373.0
2021-08-17 11:30:00,134.57,135.0,134.57,135.0,9314.0,121.7801,122.1692,121.7801,122.1692,9314.0
2021-08-17 11:35:00,135.0,135.02,134.88,134.92,6890.0,122.1692,122.1873,122.0606,122.0968,6890.0
2021-08-17 11:40:00,134.9,135.12,134.9,135.1,6432.0,122.0787,122.2778,122.0787,122.2597,6432.0
2021-08-17 11:45:00,135.17,135.17,135.04,135.1,5206.0,122.3231,122.3231,122.2054,122.2597,5206.0
2021-08-17 11:50:00,135.11,135.23,135.07,135.16,8043.0,122.2688,122.3774,122.2326,122.314,8043.0
2021-08-17 11:55:00,135.15,135.34,135.03,135.11,31272.0,122.305,122.4769,122.1964,122.2688,31272.0
2021-08-17 12:00:00,135.11,135.16,134.82,135.09,15987.0,122.2688,122.314,122.0063,122.2507,15987.0
2021-08-17 12:05:00,135.15,135.33,135.09,135.21,15862.0,122.305,122.4679,122.2507,122.3593,15862.0
2021-08-17 12:10:00,135.16,135.17,134.99,135.03,8327.0,122.314,122.3231,122.1602,122.1964,8327.0
2021-08-17 12:15:00,135.02,135.19,134.97,135.13,10076.0,122.1873,122.3412,122.1421,122.2869,10076.0
2021-08-17 12:20:00,135.17,135.4,135.15,135.27,13107.0,122.3231,122.5312,122.305,122.4136,13107.0
2021-08-17 12:25:00,135.25,135.25,135.05,135.14,9390.0,122.3955,122.3955,122.2145,122.2959,9390.0
2021-08-17 12:30:00,135.08,135.11,134.81,134.93,4801.0,122.2416,122.2688,121.9973,122.1059,4801.0
2021-08-17 12:35:00,134.89,134.91,134.64,134.64,6565.0,122.0697,122.0878,121.8435,121.8435,6565.0
2021-08-17 12:40:00,134.67,134.79,134.61,134.78,7785.0,121.8706,121.9792,121.8163,121.9701,7785.0
2021-08-17 12:45:00,134.82,134.82,134.57,134.63,5020.0,122.0063,122.0063,121.7801,121.8344,5020.0
2021-08-17 12:50:00,134.59,134.6,134.37,134.37,3421.0,121.7982,121.8073,121.5991,121.5991,3421.0
2021-08-17 12:55:00,134.36,134.4,134.15,134.24,6117.0,121.5901,121.6263,121.4,121.4815,6117.0
2021-08-17 13:00:00,134.22,134.39,134.2,134.25,7727.0,121.4634,121.6172,121.4453,121.4905,7727.0
2021-08-17 13:05:00,134.22,134.34,134.2,134.34,4503.0,121.4634,121.572,121.4453,121.572,4503.0
2021-08-17 13:10:00,134.33,134.57,134.31,134.55,4758.0,121.5629,121.7801,121.5448,121.762,4758.0
2021-08-17 13:15:00,134.54,134.54,134.33,134.35,3117.0,121.753,121.753,121.5629,121.581,3117.0
2021-08-17 13:20:00,134.41,134.43,134.28,134.29,5083.0,121.6353,121.6534,121.5177,121.5267,5083.0
2021-08-17 13:25:00,134.31,134.56,134.31,134.56,5511.0,121.5448,121.7711,121.5448,121.7711,5511.0
2021-08-17 13:30:00,134.53,134.54,134.45,134.5,4670.0,121.7439,121.753,121.6715,121.7168,4670.0
2021-08-17 13:35:00,134.47,134.5,134.28,134.31,4540.0,121.6896,121.7168,121.5177,121.5448,4540.0
2021-08-17 13:40:00,134.31,134.34,134.21,134.34,4284.0,121.5448,121.572,121.4543,121.572,4284.0
2021-08-17 13:45:00,134.34,134.38,134.22,134.38,4055.0,121.572,121.6082,121.4634,121.6082,4055.0
2021-08-17 13:50:00,134.41,134.54,134.32,134.45,5955.0,121.6353,121.753,121.5539,121.6715,5955.0
2021-08-17 13:55:00,134.48,134.72,134.48,134.71,3215.0,121.6987,121.9158,121.6987,121.9068,3215.0
2021-08-17 14:00:00,134.67,134.77,134.65,134.74,6182.0,121.8706,121.9611,121.8525,121.9339,6182.0
2021-08-17 14:05:00,134.77,134.86,134.76,134.84,5759.0,121.9611,122.0425,121.952,122.0244,5759.0
2021-08-17 14:10:00,134.86,134.86,134.71,134.71,4624.0,122.0425,122.0425,121.9068,121.9068,4624.0
2021-08-17 14:15:00,134.69,134.77,134.69,134.73,5675.0,121.8887,121.9611,121.8887,121.9249,5675.0
2021-08-17 14:20:00,134.72,134.73,134.59,134.62,3268.0,121.9158,121.9249,121.7982,121.8254,3268.0
2021-08-17 14:25:00,134.62,134.72,134.52,134.53,4699.0,121.8254,121.9158,121.7349,121.7439,4699.0
2021-08-17 14:30:00,134.53,134.67,134.48,134.55,10127.0,121.7439,121.8706,121.6987,121.762,10127.0
2021-08-17 14:35:00,134.51,134.51,134.41,134.44,5377.0,121.7258,121.7258,121.6353,121.6625,5377.0
2021-08-17 14:40:00,134.39,134.39,134.0,134.12,32522.0,121.6172,121.6172,121.2643,121.3729,32522.0
2021-08-17 14:45:00,134.19,134.41,134.1,134.35,5901.0,121.4362,121.6353,121.3548,121.581,5901.0
2021-08-17 14:50:00,134.33,134.42,134.25,134.28,4789.0,121.5629,121.6444,121.4905,121.5177,4789.0
2021-08-17 14:55:00,134.28,134.51,134.28,134.42,5788.0,121.5177,121.7258,121.5177,121.6444,5788.0
2021-08-17 15:00:00,134.44,134.51,134.37,134.5,8299.0,121.6625,121.7258,121.5991,121.7168,8299.0
2021-08-17 15:05:00,134.49,134.66,134.46,134.63,4983.0,121.7077,121.8616,121.6806,121.8344,4983.0
2021-08-17 15:10:00,134.63,134.73,134.63,134.71,7211.0,121.8344,121.9249,121.8344,121.9068,7211.0
2021-08-17 15:15:00,134.68,134.68,134.56,134.63,4864.0,121.8797,121.8797,121.7711,121.8344,4864.0
2021-08-17 15:20:00,134.62,134.67,134.48,134.57,6553.0,121.8254,121.8706,121.6987,121.7801,6553.0
2021-08-17 15:25:00,134.55,134.61,134.45,134.57,7317.0,121.762,121.8163,121.6715,121.7801,7317.0
2021-08-17 15:30:00,134.58,134.64,134.54,134.6,13117.0,121.7892,121.8435,121.753,121.8073,13117.0
2021-08-17 15:35:00,134.6,134.69,134.41,134.41,10900.0,121.8073,121.8887,121.6353,121.6353,10900.0
2021-08-17 15:40:00,134.44,134.54,134.37,134.46,15403.0,121.6625,121.753,121.5991,121.6806,15403.0
2021-08-17 15:45:00,134.49,134.68,134.46,134.52,15452.0,121.7077,121.8797,121.6806,121.7349,15452.0
2021-08-17 15:50:00,134.45,134.87,134.45,134.76,15946.0,121.6715,122.0516,121.6715,121.952,15946.0
2021-08-17 15:55:00,134.78,134.94,134.71,134.82,65784.0,121.9701,122.1149,121.9068,122.0063,65784.0
2021-08-18 09:30:00,134.2,134.84,134.09,134.25,24121.0,121.4453,122.0244,121.3457,121.4905,24121.0
2021-08-18 09:35:00,134.32,134.71,134.32,134.54,14543.0,121.5539,121.9068,121.5539,121.753,14543.0
2021-08-18 09:40:00,134.4,134.91,134.36,134.91,5245.0,121.6263,122.0878,121.5901,122.0878,5245.0
2021-08-18 09:45:00,134.97,134.97,134.77,134.78,7649.0,122.1421,122.1421,121.9611,121.9701,7649.0
2021-08-18 09:50:00,134.75,134.91,134.6,134.86,3905.0,121.943,122.0878,121.8073,122.0425,3905.0
2021-08-18 09:55:00,135.0,135.02,134.76,134.95,15606.0,122.1692,122.1873,121.952,122.124,15606.0
2021-08-18 10:00:00,134.95,135.08,134.93,134.99,19928.0,122.124,122.2416,122.1059,122.1602,19928.0
2021-08-18 10:05:00,134.92,135.0,134.69,134.85,9622.0,122.0968,122.1692,121.8887,122.0335,9622.0
2021-08-18 10:10:00,134.85,135.15,134.85,134.85,10832.0,122.0335,122.305,122.0335,122.0335,10832.0
2021-08-18 10:15:00,134.91,135.39,134.84,135.33,13004.0,122.0878,122.5222,122.0244,122.4679,13004.0
2021-08-18 10:20:00,135.32,135.47,135.32,135.46,4760.0,122.4588,122.5946,122.4588,122.5855,4760.0
2021-08-18 10:25:00,135.49,135.62,135.49,135.49,4251.0,122.6127,122.7303,122.6127,122.6127,4251.0
2021-08-18 10:30:00,135.53,135.64,135.46,135.6,3018.0,122.6489,122.7484,122.5855,122.7122,3018.0
2021-08-18 10:35:00,135.59,135.72,135.55,135.62,6708.0,122.7032,122.8208,122.667,122.7303,6708.0
2021-08-18 10:40:00,135.56,135.69,135.48,135.66,3201.0,122.676,122.7937,122.6036,122.7665,3201.0
2021-08-18 10:45:00,135.65,135.91,135.65,135.91,5143.0,122.7575,122.9927,122.7575,122.9927,5143.0
2021-08-18 10:50:00,135.82,135.91,135.75,135.75,7178.0,122.9113,122.9927,122.848,122.848,7178.0
2021-08-18 10:55:00,135.73,135.96,135.73,135.94,9031.0,122.8299,123.038,122.8299,123.0199,9031.0
2021-08-18 11:00:00,135.96,136.05,135.79,135.96,21869.0,123.038,123.1194,122.8842,123.038,21869.0
2021-08-18 11:05:00,136.01,136.05,135.97,135.98,5169.0,123.0832,123.1194,123.047,123.0561,5169.0
2021-08-18 11:10:00,136.0,136.02,135.93,135.98,5034.0,123.0742,123.0923,123.0108,123.0561,5034.0
2021-08-18 11:15:00,135.97,136.06,135.9,135.99,4819.0,123.047,123.1285,122.9837,123.0651,4819.0
2021-08-18 11:20:00,136.06,136.2,135.98,136.11,8493.0,123.1285,123.2552,123.0561,123.1737,8493.0
2021-08-18 11:25:00,136.08,136.2,136.08,136.19,3759.0,123.1466,123.2552,123.1466,123.2461,3759.0
2021-08-18 11:30:00,136.2,136.29,136.14,136.23,5655.0,123.2552,123.3366,123.2009,123.2823,5655.0
2021-08-18 11:35:00,136.24,136.39,136.24,136.37,4597.0,123.2914,123.4271,123.2914,123.409,4597.0
2021-08-18 11:40:00,136.36,136.36,136.28,136.28,3329.0,123.4,123.4,123.3276,123.3276,3329.0
2021-08-18 11:45:00,136.33,136.33,136.17,136.17,5436.0,123.3728,123.3728,123.228,123.228,5436.0
2021-08-18 11:50:00,136.15,136.31,136.15,136.29,2339.0,123.2099,123.3547,123.2099,123.3366,2339.0
2021-08-18 11:55:00,136.28,136.35,136.25,136.31,3721.0,123.3276,123.3909,123.3004,123.3547,3721.0
2021-08-18 12:00:00,136.31,136.46,136.0,136.08,37557.0,123.3547,123.4905,123.0742,123.1466,37557.0
2021-08-18 12:05:00,136.03,136.33,136.03,136.25,6433.0,123.1013,123.3728,123.1013,123.3004,6433.0
2021-08-18 12:10:00,136.22,136.32,136.22,136.31,4779.0,123.2733,123.3638,123.2733,123.3547,4779.0
2021-08-18 12:15:00,136.33,136.35,136.19,136.21,27908.0,123.3728,123.3909,123.2461,123.2642,27908.0
2021-08-18 12:20:00,136.23,136.23,135.95,135.95,5877.0,123.2823,123.2823,123.0289,123.0289,5877.0
2021-08-18 12:25:00,135.9,135.94,135.79,135.85,6909.0,122.9837,123.0199,122.8842,122.9385,6909.0
2021-08-18 12:30:00,135.86,135.86,135.69,135.81,6376.0,122.9475,122.9475,122.7937,122.9023,6376.0
2021-08-18 12:35:00,135.84,135.89,135.75,135.75,4341.0,122.9294,122.9746,122.848,122.848,4341.0
2021-08-18 12:40:00,135.74,135.89,135.73,135.85,5282.0,122.8389,122.9746,122.8299,122.9385,5282.0
2021-08-18 12:45:00,135.87,136.0,135.86,135.97,7614.0,122.9565,123.0742,122.9475,123.047,7614.0
2021-08-18 12:50:00,135.98,136.12,135.96,136.12,3160.0,123.0561,123.1828,123.038,123.1828,3160.0
2021-08-18 12:55:00,136.08,136.09,136.04,136.09,3020.0,123.1466,123.1556,123.1104,123.1556,3020.0
2021-08-18 13:00:00,136.14,136.14,135.74,135.74,39746.0,123.2009,123.2009,122.8389,122.8389,39746.0
2021-08-18 13:05:00,135.71,136.01,135.67,136.0,3558.0,122.8118,123.0832,122.7756,123.0742,3558.0
2021-08-18 13:10:00,136.0,136.01,135.84,135.88,3900.0,123.0742,123.0832,122.9294,122.9656,3900.0
2021-08-18 13:15:00,135.84,136.04,135.84,136.04,5386.0,122.9294,123.1104,122.9294,123.1104,5386.0
2021-08-18 13:20:00,136.05,136.09,136.02,136.02,4235.0,123.1194,123.1556,123.0923,123.0923,4235.0
2021-08-18 13:25:00,135.98,135.98,135.89,135.95,2795.0,123.0561,123.0561,122.9746,123.0289,2795.0
2021-08-18 13:30:00,135.98,136.06,135.9,135.99,5535.0,123.0561,123.1285,122.9837,123.0651,5535.0
2021-08-18 13:35:00,135.99,136.03,135.95,135.96,8658.0,123.0651,123.1013,123.0289,123.038,8658.0
2021-08-18 13:40:00,135.97,136.03,135.94,136.0,14357.0,123.047,123.1013,123.0199,123.0742,14357.0
2021-08-18 13:45:00,136.0,136.03,135.97,136.01,4110.0,123.0742,123.1013,123.047,123.0832,4110.0
2021-08-18 13:50:00,136.0,136.01,135.95,136.0,2220.0,123.0742,123.0832,123.0289,123.0742,2220.0
2021-08-18 13:55:00,136.0,136.01,135.9,135.92,5164.0,123.0742,123.0832,122.9837,123.0018,5164.0
2021-08-18 14:00:00,135.92,135.92,135.82,135.85,3451.0,123.0018,123.0018,122.9113,122.9385,3451.0
2021-08-18 14:05:00,135.91,135.97,135.88,135.94,4805.0,122.9927,123.047,122.9656,123.0199,4805.0
2021-08-18 14:10:00,135.95,135.97,135.46,135.51,7321.0,123.0289,123.047,122.5855,122.6308,7321.0
2021-08-18 14:15:00,135.59,135.64,135.33,135.5,7364.0,122.7032,122.7484,122.4679,122.6217,7364.0
2021-08-18 14:20:00,135.52,135.57,135.43,135.55,3798.0,122.6398,122.6851,122.5584,122.667,3798.0
2021-08-18 14:25:00,135.53,135.62,135.51,135.59,5356.0,122.6489,122.7303,122.6308,122.7032,5356.0
2021-08-18 14:30:00,135.59,135.79,135.54,135.78,10686.0,122.7032,122.8842,122.6579,122.8751,10686.0
2021-08-18 14:35:00,135.75,135.8,135.7,135.73,4685.0,122.848,122.8932,122.8027,122.8299,4685.0
2021-08-18 14:40:00,135.72,135.73,135.54,135.55,4675.0,122.8208,122.8299,122.6579,122.667,4675.0
2021-08-18 14:45:00,135.53,135.53,135.42,135.51,3494.0,122.6489,122.6489,122.5493,122.6308,3494.0
2021-08-18 14:50:00,135.53,135.53,135.45,135.5,3928.0,122.6489,122.6489,122.5765,122.6217,3928.0
2021-08-18 14:55:00,135.51,135.59,135.47,135.57,3446.0,122.6308,122.7032,122.5946,122.6851,3446.0
2021-08-18 15:00:00,135.56,135.56,135.44,135.54,8227.0,122.676,122.676,122.5674,122.6579,8227.0
2021-08-18 15:05:00,135.52,135.64,135.51,135.58,5050.0,122.6398,122.7484,122.6308,122.6941,5050.0
2021-08-18 15:10:00,135.57,135.63,135.53,135.55,6237.0,122.6851,122.7394,122.6489,122.667,6237.0
2021-08-18 15:15:00,135.54,135.72,135.49,135.72,5563.0,122.6579,122.8208,122.6127,122.8208,5563.0
2021-08-18 15:20:00,135.72,135.72,135.57,135.57,6938.0,122.8208,122.8208,122.6851,122.6851,6938.0
2021-08-18 15:25:00,135.55,135.55,135.21,135.23,9750.0,122.667,122.667,122.3593,122.3774,9750.0
2021-08-18 15:30:00,135.19,135.19,134.89,134.93,21403.0,122.3412,122.3412,122.0697,122.1059,21403.0
2021-08-18 15:35:00,134.94,135.08,134.89,135.05,17222.0,122.1149,122.2416,122.0697,122.2145,17222.0
2021-08-18 15:40:00,135.07,135.27,135.04,135.25,20476.0,122.2326,122.4136,122.2054,122.3955,20476.0
2021-08-18 15:45:00,135.29,135.36,134.72,134.74,32076.0,122.4317,122.495,121.9158,121.9339,32076.0
2021-08-18 15:50:00,134.72,134.81,134.55,134.76,38559.0,121.9158,121.9973,121.762,121.952,38559.0
2021-08-18 15:55:00,134.74,134.75,134.22,134.35,94653.0,121.9339,121.943,121.4634,121.581,94653.0
2021-08-19 09:30:00,133.22,133.88,132.91,133.83,39292.0,120.5584,121.1557,120.2779,121.1104,39292.0
2021-08-19 09:35:00,133.82,133.95,133.51,133.68,15400.0,121.1014,121.219,120.8209,120.9747,15400.0
2021-08-19 09:40:00,133.81,133.95,133.43,133.7,10109.0,121.0923,121.219,120.7485,120.9928,10109.0
2021-08-19 09:45:00,133.87,134.34,133.82,134.21,10595.0,121.1466,121.572,121.1014,121.4543,10595.0
2021-08-19 09:50:00,134.17,134.73,134.16,134.48,6439.0,121.4181,121.9249,121.4091,121.6987,6439.0
2021-08-19 09:55:00,134.56,134.94,134.54,134.92,14115.0,121.7711,122.1149,121.753,122.0968,14115.0
2021-08-19 10:00:00,134.87,134.87,134.41,134.8,10469.0,122.0516,122.0516,121.6353,121.9882,10469.0
2021-08-19 10:05:00,134.77,134.88,134.69,134.84,6071.0,121.9611,122.0606,121.8887,122.0244,6071.0
2021-08-19 10:10:00,134.8,134.92,134.65,134.76,7694.0,121.9882,122.0968,121.8525,121.952,7694.0
2021-08-19 10:15:00,134.77,134.98,134.54,134.91,8477.0,121.9611,122.1511,121.753,122.0878,8477.0
2021-08-19 10:20:00,134.85,134.92,134.68,134.68,8606.0,122.0335,122.0968,121.8797,121.8797,8606.0
2021-08-19 10:25:00,134.65,134.68,134.52,134.68,3821.0,121.8525,121.8797,121.7349,121.8797,3821.0
2021-08-19 10:30:00,134.68,134.68,134.45,134.45,8081.0,121.8797,121.8797,121.6715,121.6715,8081.0
2021-08-19 10:35:00,134.38,134.38,134.19,134.26,11240.0,121.6082,121.6082,121.4362,121.4996,11240.0
2021-08-19 10:40:00,134.22,134.23,134.07,134.2,6311.0,121.4634,121.4724,121.3276,121.4453,6311.0
2021-08-19 10:45:00,134.16,134.37,134.1,134.19,7961.0,121.4091,121.5991,121.3548,121.4362,7961.0
2021-08-19 10:50:00,134.14,134.32,134.01,134.25,10280.0,121.391,121.5539,121.2733,121.4905,10280.0
2021-08-19 10:55:00,134.25,134.55,134.25,134.55,9674.0,121.4905,121.762,121.4905,121.762,9674.0
2021-08-19 11:00:00,134.49,134.49,134.13,134.15,12357.0,121.7077,121.7077,121.3819,121.4,12357.0
2021-08-19 11:05:00,134.17,134.3,134.04,134.05,4975.0,121.4181,121.5358,121.3005,121.3095,4975.0
2021-08-19 11:10:00,134.08,134.21,133.93,134.21,7080.0,121.3367,121.4543,121.2009,121.4543,7080.0
2021-08-19 11:15:00,134.17,134.18,133.98,134.18,7991.0,121.4181,121.4272,121.2462,121.4272,7991.0
2021-08-19 11:20:00,134.13,134.24,134.11,134.23,8756.0,121.3819,121.4815,121.3638,121.4724,8756.0
2021-08-19 11:25:00,134.21,134.26,133.98,134.06,6833.0,121.4543,121.4996,121.2462,121.3186,6833.0
2021-08-19 11:30:00,134.07,134.19,134.0,134.1,15202.0,121.3276,121.4362,121.2643,121.3548,15202.0
2021-08-19 11:35:00,134.04,134.08,133.82,134.03,5416.0,121.3005,121.3367,121.1014,121.2914,5416.0
2021-08-19 11:40:00,134.04,134.37,134.04,134.37,4398.0,121.3005,121.5991,121.3005,121.5991,4398.0
2021-08-19 11:45:00,134.39,134.74,134.39,134.74,8728.0,121.6172,121.9339,121.6172,121.9339,8728.0
2021-08-19 11:50:00,134.77,134.77,134.6,134.61,4918.0,121.9611,121.9611,121.8073,121.8163,4918.0
2021-08-19 11:55:00,134.61,134.62,134.37,134.48,15300.0,121.8163,121.8254,121.5991,121.6987,15300.0
2021-08-19 12:00:00,134.44,134.51,134.32,134.32,7380.0,121.6625,121.7258,121.5539,121.5539,7380.0
2021-08-19 12:05:00,134.34,134.36,134.03,134.03,4862.0,121.572,121.5901,121.2914,121.2914,4862.0
2021-08-19 12:10:00,134.0,134.31,134.0,134.23,2845.0,121.2643,121.5448,121.2643,121.4724,2845.0
2021-08-19 12:15:00,134.2,134.26,134.19,134.25,3043.0,121.4453,121.4996,121.4362,121.4905,3043.0
2021-08-19 12:20:00,134.28,134.35,134.2,134.26,5995.0,121.5177,121.581,121.4453,121.4996,5995.0
2021-08-19 12:25:00,134.35,134.38,134.27,134.32,4378.0,121.581,121.6082,121.5086,121.5539,4378.0
2021-08-19 12:30:00,134.25,134.35,134.17,134.17,3740.0,121.4905,121.581,121.4181,121.4181,3740.0
2021-08-19 12:35:00,134.17,134.24,134.15,134.19,3745.0,121.4181,121.4815,121.4,121.4362,3745.0
2021-08-19 12:40:00,134.15,134.3,134.15,134.26,4798.0,121.4,121.5358,121.4,121.4996,4798.0
2021-08-19 12:45:00,134.26,134.31,134.21,134.28,4545.0,121.4996,121.5448,121.4543,121.5177,4545.0
2021-08-19 12:50:00,134.27,134.41,134.27,134.36,5424.0,121.5086,121.6353,121.5086,121.5901,5424.0
2021-08-19 12:55:00,134.39,134.47,134.31,134.47,3489.0,121.6172,121.6896,121.5448,121.6896,3489.0
2021-08-19 13:00:00,134.46,134.46,134.14,134.15,5900.0,121.6806,121.6806,121.391,121.4,5900.0
2021-08-19 13:05:00,134.16,134.16,133.97,134.02,4294.0,121.4091,121.4091,121.2371,121.2824,4294.0
2021-08-19 13:10:00,134.1,134.19,134.06,134.08,4400.0,121.3548,121.4362,121.3186,121.3367,4400.0
2021-08-19 13:15:00,134.02,134.07,133.98,134.02,4939.0,121.2824,121.3276,121.2462,121.2824,4939.0
2021-08-19 13:20:00,134.01,134.18,133.99,133.99,4454.0,121.2733,121.4272,121.2552,121.2552,4454.0
2021-08-19 13:25:00,134.04,134.04,133.89,133.89,6195.0,121.3005,121.3005,121.1647,121.1647,6195.0
2021-08-19 13:30:00,133.9,133.9,133.73,133.76,3159.0,121.1738,121.1738,121.0199,121.0471,3159.0
2021-08-19 13:35:00,133.74,133.82,133.7,133.77,3431.0,121.029,121.1014,120.9928,121.0561,3431.0
2021-08-19 13:40:00,133.82,133.94,133.82,133.85,4583.0,121.1014,121.21,121.1014,121.1285,4583.0
2021-08-19 13:45:00,133.83,133.88,133.74,133.81,3628.0,121.1104,121.1557,121.029,121.0923,3628.0
2021-08-19 13:50:00,133.88,133.89,133.79,133.84,3785.0,121.1557,121.1647,121.0742,121.1195,3785.0
2021-08-19 13:55:00,133.87,133.9,133.73,133.75,4385.0,121.1466,121.1738,121.0199,121.038,4385.0
2021-08-19 14:00:00,133.71,133.79,133.64,133.66,4998.0,121.0018,121.0742,120.9385,120.9566,4998.0
2021-08-19 14:05:00,133.66,133.76,133.59,133.76,2343.0,120.9566,121.0471,120.8932,121.0471,2343.0
2021-08-19 14:10:00,133.75,133.93,133.75,133.82,4875.0,121.038,121.2009,121.038,121.1014,4875.0
2021-08-19 14:15:00,133.77,133.94,133.76,133.91,3466.0,121.0561,121.21,121.0471,121.1828,3466.0
2021-08-19 14:20:00,133.94,134.04,133.89,134.04,20577.0,121.21,121.3005,121.1647,121.3005,20577.0
2021-08-19 14:25:00,134.06,134.1,133.66,133.67,3575.0,121.3186,121.3548,120.9566,120.9656,3575.0
2021-08-19 14:30:00,133.67,133.67,133.39,133.52,8705.0,120.9656,120.9656,120.7123,120.8299,8705.0
2021-08-19 14:35:00,133.62,133.73,133.62,133.66,3132.0,120.9204,121.0199,120.9204,120.9566,3132.0
2021-08-19 14:40:00,133.65,133.76,133.59,133.74,5192.0,120.9475,121.0471,120.8932,121.029,5192.0
2021-08-19 14:45:00,133.72,133.8,133.64,133.76,7081.0,121.0109,121.0833,120.9385,121.0471,7081.0
2021-08-19 14:50:00,133.66,133.97,133.62,133.96,3018.0,120.9566,121.2371,120.9204,121.2281,3018.0
2021-08-19 14:55:00,133.99,134.03,133.92,133.95,2959.0,121.2552,121.2914,121.1919,121.219,2959.0
2021-08-19 15:00:00,133.92,134.04,133.92,134.03,7147.0,121.1919,121.3005,121.1919,121.2914,7147.0
2021-08-19 15:05:00,134.05,134.05,133.95,133.99,4600.0,121.3095,121.3095,121.219,121.2552,4600.0
2021-08-19 15:10:00,134.04,134.08,133.94,133.95,4532.0,121.3005,121.3367,121.21,121.219,4532.0
2021-08-19 15:15:00,133.95,134.12,133.94,134.1,5267.0,121.219,121.3729,121.21,121.3548,5267.0
2021-08-19 15:20:00,134.14,134.25,134.11,134.22,2904.0,121.391,121.4905,121.3638,121.4634,2904.0
2021-08-19 15:25:00,134.29,134.44,134.26,134.38,8687.0,121.5267,121.6625,121.4996,121.6082,8687.0
2021-08-19 15:30:00,134.38,134.38,134.16,134.25,9567.0,121.6082,121.6082,121.4091,121.4905,9567.0
2021-08-19 15:35:00,134.24,134.25,134.06,134.06,6638.0,121.4815,121.4905,121.3186,121.3186,6638.0
2021-08-19 15:40:00,134.06,134.09,133.88,133.94,8765.0,121.3186,121.3457,121.1557,121.21,8765.0
2021-08-19 15:45:00,133.93,133.97,133.8,133.97,15869.0,121.2009,121.2371,121.0833,121.2371,15869.0
2021-08-19 15:50:00,133.97,134.19,133.86,133.93,21896.0,121.2371,121.4362,121.1376,121.2009,21896.0
2021-08-19 15:55:00,133.95,134.07,133.84,134.07,39369.0,121.219,121.3276,121.1195,121.3276,39369.0
2021-08-20 09:30:00,134.04,134.35,133.62,134.14,29004.0,121.3005,121.581,120.9204,121.391,29004.0
2021-08-20 09:35:00,134.4,134.43,133.89,133.99,12180.0,121.6263,121.6534,121.1647,121.2552,12180.0
2021-08-20 09:40:00,134.12,134.26,133.82,133.93,8560.0,121.3729,121.4996,121.1014,121.2009,8560.0
2021-08-20 09:45:00,134.04,134.3,133.99,134.22,5328.0,121.3005,121.5358,121.2552,121.4634,5328.0
2021-08-20 09:50:00,134.15,134.15,133.79,133.83,3700.0,121.4,121.4,121.0742,121.1104,3700.0
2021-08-20 09:55:00,133.88,134.07,133.85,133.89,7086.0,121.1557,121.3276,121.1285,121.1647,7086.0
2021-08-20 10:00:00,133.81,134.18,133.71,134.0,11514.0,121.0923,121.4272,121.0018,121.2643,11514.0
2021-08-20 10:05:00,134.0,134.17,134.0,134.14,8084.0,121.2643,121.4181,121.2643,121.391,8084.0
2021-08-20 10:10:00,134.14,134.2,134.05,134.07,5099.0,121.391,121.4453,121.3095,121.3276,5099.0
2021-08-20 10:15:00,134.03,134.06,133.69,134.05,10433.0,121.2914,121.3186,120.9837,121.3095,10433.0
2021-08-20 10:20:00,134.07,134.48,134.07,134.48,13868.0,121.3276,121.6987,121.3276,121.6987,13868.0
2021-08-20 10:25:00,134.4,134.4,134.22,134.34,6057.0,121.6263,121.6263,121.4634,121.572,6057.0
2021-08-20 10:30:00,134.35,134.35,134.13,134.19,21774.0,121.581,121.581,121.3819,121.4362,21774.0
2021-08-20 10:35:00,134.19,134.57,134.13,134.3,13215.0,121.4362,121.7801,121.3819,121.5358,13215.0
2021-08-20 10:40:00,134.29,134.3,133.97,133.97,14060.0,121.5267,121.5358,121.2371,121.2371,14060.0
2021-08-20 10:45:00,133.97,134.15,133.93,134.09,26923.0,121.2371,121.4,121.2009,121.3457,26923.0
2021-08-20 10:50:00,134.13,134.13,133.96,134.01,12632.0,121.3819,121.3819,121.2281,121.2733,12632.0
2021-08-20 10:55:00,134.05,134.06,133.76,133.82,10517.0,121.3095,121.3186,121.0471,121.1014,10517.0
2021-08-20 11:00:00,133.77,133.9,133.75,133.78,11663.0,121.0561,121.1738,121.038,121.0652,11663.0
2021-08-20 11:05:00,133.81,134.24,133.81,134.19,7656.0,121.0923,121.4815,121.0923,121.4362,7656.0
2021-08-20 11:10:00,134.21,134.42,134.21,134.4,3584.0,121.4543,121.6444,121.4543,121.6263,3584.0
2021-08-20 11:15:00,134.41,134.43,134.22,134.27,7920.0,121.6353,121.6534,121.4634,121.5086,7920.0
2021-08-20 11:20:00,134.25,134.56,134.25,134.56,10881.0,121.4905,121.7711,121.4905,121.7711,10881.0
2021-08-20 11:25:00,134.55,134.69,134.39,134.42,7199.0,121.762,121.8887,121.6172,121.6444,7199.0
2021-08-20 11:30:00,134.44,134.55,134.42,134.51,6446.0,121.6625,121.762,121.6444,121.7258,6446.0
2021-08-20 11:35:00,134.51,134.56,134.43,134.52,10969.0,121.7258,121.7711,121.6534,121.7349,10969.0
2021-08-20 11:40:00,134.56,134.77,134.56,134.74,7262.0,121.7711,121.9611,121.7711,121.9339,7262.0
2021-08-20 11:45:00,134.75,134.75,134.59,134.61,5659.0,121.943,121.943,121.7982,121.8163,5659.0
2021-08-20 11:50:00,134.58,134.67,134.55,134.67,4460.0,121.7892,121.8706,121.762,121.8706,4460.0
2021-08-20 11:55:00,134.64,134.81,134.63,134.81,8260.0,121.8435,121.9973,121.8344,121.9973,8260.0
2021-08-20 12:00:00,134.84,134.93,134.84,134.92,4310.0,122.0244,122.1059,122.0244,122.0968,4310.0
2021-08-20 12:05:00,134.91,134.97,134.89,134.97,4407.0,122.0878,122.1421,122.0697,122.1421,4407.0
2021-08-20 12:10:00,134.92,134.94,134.83,134.86,3774.0,122.0968,122.1149,122.0154,122.0425,3774.0
2021-08-20 12:15:00,134.84,134.84,134.7,134.71,4648.0,122.0244,122.0244,121.8977,121.9068,4648.0
2021-08-20 12:20:00,134.73,134.81,134.68,134.78,4319.0,121.9249,121.9973,121.8797,121.9701,4319.0
2021-08-20 12:25:00,134.82,135.07,134.82,135.02,10078.0,122.0063,122.2326,122.0063,122.1873,10078.0
2021-08-20 12:30:00,135.04,135.11,134.95,134.95,3158.0,122.2054,122.2688,122.124,122.124,3158.0
2021-08-20 12:35:00,134.94,135.02,134.93,134.93,2321.0,122.1149,122.1873,122.1059,122.1059,2321.0
2021-08-20 12:40:00,134.95,135.1,134.94,135.08,4318.0,122.124,122.2597,122.1149,122.2416,4318.0
2021-08-20 12:45:00,135.1,135.15,135.06,135.11,4905.0,122.2597,122.305,122.2235,122.2688,4905.0
2021-08-20 12:50:00,135.09,135.1,135.04,135.05,2158.0,122.2507,122.2597,122.2054,122.2145,2158.0
2021-08-20 12:55:00,135.09,135.11,134.96,134.96,4500.0,122.2507,122.2688,122.133,122.133,4500.0
2021-08-20 13:00:00,134.99,135.1,134.99,135.1,2372.0,122.1602,122.2597,122.1602,122.2597,2372.0
2021-08-20 13:05:00,135.13,135.13,135.05,135.06,2833.0,122.2869,122.2869,122.2145,122.2235,2833.0
2021-08-20 13:10:00,135.07,135.18,135.07,135.13,2629.0,122.2326,122.3321,122.2326,122.2869,2629.0
2021-08-20 13:15:00,135.14,135.14,135.09,135.12,3456.0,122.2959,122.2959,122.2507,122.2778,3456.0
2021-08-20 13:20:00,135.12,135.14,135.08,135.11,2982.0,122.2778,122.2959,122.2416,122.2688,2982.0
2021-08-20 13:25:00,135.13,135.13,135.05,135.05,2081.0,122.2869,122.2869,122.2145,122.2145,2081.0
2021-08-20 13:30:00,135.03,135.1,135.02,135.07,2989.0,122.1964,122.2597,122.1873,122.2326,2989.0
2021-08-20 13:35:00,135.08,135.14,135.06,135.08,3824.0,122.2416,122.2959,122.2235,122.2416,3824.0
2021-08-20 13:40:00,135.09,135.09,134.95,135.05,4714.0,122.2507,122.2507,122.124,122.2145,4714.0
2021-08-20 13:45:00,135.05,135.06,134.97,134.99,2566.0,122.2145,122.2235,122.1421,122.1602,2566.0
2021-08-20 13:50:00,134.98,135.08,134.98,135.0,7041.0,122.1511,122.2416,122.1511,122.1692,7041.0
2021-08-20 13:55:00,134.98,135.0,134.86,134.89,3032.0,122.1511,122.1692,122.0425,122.0697,3032.0
2021-08-20 14:00:00,134.88,134.9,134.82,134.85,6183.0,122.0606,122.0787,122.0063,122.0335,6183.0
2021-08-20 14:05:00,134.86,134.98,134.85,134.92,8042.0,122.0425,122.1511,122.0335,122.0968,8042.0
2021-08-20 14:10:00,134.94,134.94,134.86,134.86,5360.0,122.1149,122.1149,122.0425,122.0425,5360.0
2021-08-20 14:15:00,134.87,134.87,134.75,134.8,6727.0,122.0516,122.0516,121.943,121.9882,6727.0
2021-08-20 14:20:00,134.73,134.75,134.67,134.68,4079.0,121.9249,121.943,121.8706,121.8797,4079.0
2021-08-20 14:25:00,134.74,134.79,134.66,134.69,3134.0,121.9339,121.9792,121.8616,121.8887,3134.0
2021-08-20 14:30:00,134.72,134.72,134.66,134.71,1800.0,121.9158,121.9158,121.8616,121.9068,1800.0
2021-08-20 14:35:00,134.69,134.79,134.69,134.7,4632.0,121.8887,121.9792,121.8887,121.8977,4632.0
2021-08-20 14:40:00,134.78,134.82,134.76,134.8,2901.0,121.9701,122.0063,121.952,121.9882,2901.0
2021-08-20 14:45:00,134.76,134.76,134.67,134.75,3582.0,121.952,121.952,121.8706,121.943,3582.0
2021-08-20 14:50:00,134.75,134.8,134.72,134.8,3379.0,121.943,121.9882,121.9158,121.9882,3379.0
2021-08-20 14:55:00,134.8,134.92,134.8,134.91,9758.0,121.9882,122.0968,121.9882,122.0878,9758.0
2021-08-20 15:00:00,134.89,134.95,134.8,134.8,5394.0,122.0697,122.124,121.9882,121.9882,5394.0
2021-08-20 15:05:00,134.82,134.82,134.72,134.74,3887.0,122.0063,122.0063,121.9158,121.9339,3887.0
2021-08-20 15:10:00,134.75,134.86,134.73,134.86,3948.0,121.943,122.0425,121.9249,122.0425,3948.0
2021-08-20 15:15:00,134.89,134.91,134.83,134.84,3806.0,122.0697,122.0878,122.0154,122.0244,3806.0
2021-08-20 15:20:00,134.8,134.95,134.79,134.95,4290.0,121.9882,122.124,121.9792,122.124,4290.0
2021-08-20 15:25:00,134.93,135.03,134.91,135.02,6853.0,122.1059,122.1964,122.0878,122.1873,6853.0
2021-08-20 15:30:00,135.0,135.01,134.83,134.95,11117.0,122.1692,122.1783,122.0154,122.124,11117.0
2021-08-20 15:35:00,134.97,134.98,134.89,134.97,12957.0,122.1421,122.1511,122.0697,122.1421,12957.0
2021-08-20 15:40:00,134.99,135.04,134.88,134.98,21549.0,122.1602,122.2054,122.0606,122.1511,21549.0
2021-08-20 15:45:00,134.97,135.04,134.88,134.88,23327.0,122.1421,122.2054,122.0606,122.0606,23327.0
2021-08-20 15:50:00,134.86,134.98,134.71,134.75,30620.0,122.0425,122.1511,121.9068,121.943,30620.0
2021-08-20 15:55:00,134.71,134.72,134.43,134.55,95182.0,121.9068,121.9158,121.6534,121.762,95182.0
2021-08-23 09:30:00,135.38,136.41,135.01,136.38,54078.0,122.5131,123.4452,122.1783,123.4181,54078.0
2021-08-23 09:35:00,136.43,136.85,136.25,136.42,30141.0,123.4633,123.8434,123.3004,123.4543,30141.0
2021-08-23 09:40:00,136.49,136.69,136.26,136.27,14392.0,123.5176,123.6986,123.3095,123.3185,14392.0
2021-08-23 09:45:00,136.22,136.48,136.06,136.41,8652.0,123.2733,123.5086,123.1285,123.4452,8652.0
2021-08-23 09:50:00,136.45,136.55,136.22,136.46,7718.0,123.4814,123.5719,123.2733,123.4905,7718.0
2021-08-23 09:55:00,136.56,136.95,136.56,136.79,17481.0,123.581,123.9339,123.581,123.7891,17481.0
2021-08-23 10:00:00,136.76,136.8,136.42,136.6,25481.0,123.762,123.7982,123.4543,123.6172,25481.0
2021-08-23 10:05:00,136.64,136.72,136.51,136.59,10060.0,123.6534,123.7258,123.5357,123.6081,10060.0
2021-08-23 10:10:00,136.61,136.72,136.55,136.59,10023.0,123.6262,123.7258,123.5719,123.6081,10023.0
2021-08-23 10:15:00,136.71,136.93,136.62,136.9,17386.0,123.7167,123.9158,123.6353,123.8887,17386.0
2021-08-23 10:20:00,136.93,137.19,136.87,137.16,19543.0,123.9158,124.1511,123.8615,124.1239,19543.0
2021-08-23 10:25:00,137.21,137.3,137.0,137.15,11238.0,124.1692,124.2506,123.9792,124.1149,11238.0
2021-08-23 10:30:00,137.12,137.13,136.77,136.87,10694.0,124.0877,124.0968,123.771,123.8615,10694.0
2021-08-23 10:35:00,136.85,137.01,136.82,136.98,11128.0,123.8434,123.9882,123.8163,123.9611,11128.0
2021-08-23 10:40:00,136.95,137.24,136.94,137.12,9934.0,123.9339,124.1963,123.9249,124.0877,9934.0
2021-08-23 10:45:00,137.14,137.25,137.11,137.21,5786.0,124.1058,124.2054,124.0787,124.1692,5786.0
2021-08-23 10:50:00,137.24,137.3,137.07,137.12,13825.0,124.1963,124.2506,124.0425,124.0877,13825.0
2021-08-23 10:55:00,137.12,137.31,137.1,137.15,140854.0,124.0877,124.2597,124.0696,124.1149,140854.0
2021-08-23 11:00:00,137.13,137.32,137.1,137.16,17221.0,124.0968,124.2687,124.0696,124.1239,17221.0
2021-08-23 11:05:00,137.19,137.45,137.17,137.44,5649.0,124.1511,124.3864,124.133,124.3773,5649.0
2021-08-23 11:10:00,137.5,137.67,137.5,137.62,18401.0,124.4316,124.5855,124.4316,124.5402,18401.0
2021-08-23 11:15:00,137.58,137.6,137.53,137.58,5772.0,124.504,124.5221,124.4588,124.504,5772.0
2021-08-23 11:20:00,137.6,137.78,137.58,137.69,10195.0,124.5221,124.685,124.504,124.6036,10195.0
2021-08-23 11:25:00,137.67,137.69,137.52,137.67,7650.0,124.5855,124.6036,124.4497,124.5855,7650.0
2021-08-23 11:30:00,137.66,137.69,137.52,137.53,7857.0,124.5764,124.6036,124.4497,124.4588,7857.0
2021-08-23 11:35:00,137.53,137.74,137.39,137.43,24931.0,124.4588,124.6488,124.3321,124.3683,24931.0
2021-08-23 11:40:00,137.46,137.59,137.46,137.59,7011.0,124.3954,124.5131,124.3954,124.5131,7011.0
2021-08-23 11:45:00,137.59,137.63,137.45,137.46,9768.0,124.5131,124.5493,124.3864,124.3954,9768.0
2021-08-23 11:50:00,137.44,138.45,137.41,138.12,246101.0,124.3773,125.2913,124.3502,124.9927,246101.0
2021-08-23 11:55:00,138.14,138.57,138.04,138.3,110208.0,125.0108,125.3999,124.9203,125.1556,110208.0
2021-08-23 12:00:00,138.34,138.51,138.11,138.46,49827.0,125.1918,125.3456,124.9837,125.3004,49827.0
2021-08-23 12:05:00,138.46,138.67,138.36,138.51,28889.0,125.3004,125.4904,125.2099,125.3456,28889.0
2021-08-23 12:10:00,138.51,138.58,138.37,138.53,15318.0,125.3456,125.409,125.2189,125.3637,15318.0
2021-08-23 12:15:00,138.54,138.62,138.42,138.58,10695.0,125.3728,125.4452,125.2642,125.409,10695.0
2021-08-23 12:20:00,138.59,138.62,138.49,138.57,12725.0,125.418,125.4452,125.3275,125.3999,12725.0
2021-08-23 12:25:00,138.55,138.57,138.37,138.44,12796.0,125.3818,125.3999,125.2189,125.2823,12796.0
2021-08-23 12:30:00,138.43,138.46,138.29,138.41,12627.0,125.2732,125.3004,125.1465,125.2551,12627.0
2021-08-23 12:35:00,138.4,138.51,138.39,138.51,11029.0,125.2461,125.3456,125.237,125.3456,11029.0
2021-08-23 12:40:00,138.52,138.59,138.47,138.56,7610.0,125.3547,125.418,125.3094,125.3909,7610.0
2021-08-23 12:45:00,138.56,138.58,138.38,138.41,8834.0,125.3909,125.409,125.228,125.2551,8834.0
2021-08-23 12:50:00,138.4,138.48,138.31,138.44,10345.0,125.2461,125.3185,125.1646,125.2823,10345.0
2021-08-23 12:55:00,138.42,138.5,138.36,138.46,12591.0,125.2642,125.3366,125.2099,125.3004,12591.0
2021-08-23 13:00:00,138.46,138.51,138.41,138.47,16925.0,125.3004,125.3456,125.2551,125.3094,16925.0
2021-08-23 13:05:00,138.49,138.68,138.44,138.68,16781.0,125.3275,125.4995,125.2823,125.4995,16781.0
2021-08-23 13:10:00,138.69,138.78,138.62,138.71,16412.0,125.5085,125.59,125.4452,125.5266,16412.0
2021-08-23 13:15:00,138.7,138.71,138.44,138.44,16708.0,125.5176,125.5266,125.2823,125.2823,16708.0
2021-08-23 13:20:00,138.44,138.46,138.36,138.46,10001.0,125.2823,125.3004,125.2099,125.3004,10001.0
2021-08-23 13:25:00,138.44,138.5,138.39,138.46,10488.0,125.2823,125.3366,125.237,125.3004,10488.0
2021-08-23 13:30:00,138.47,138.6,138.43,138.54,16713.0,125.3094,125.4271,125.2732,125.3728,16713.0
2021-08-23 13:35:00,138.54,138.56,138.34,138.38,13794.0,125.3728,125.3909,125.1918,125.228,13794.0
2021-08-23 13:40:00,138.4,138.42,138.31,138.33,10613.0,125.2461,125.2642,125.1646,125.1827,10613.0
2021-08-23 13:45:00,138.33,138.37,138.29,138.32,10934.0,125.1827,125.2189,125.1465,125.1737,10934.0
2021-08-23 13:50:00,138.32,138.32,138.19,138.25,12468.0,125.1737,125.1737,125.0561,125.1103,12468.0
2021-08-23 13:55:00,138.25,138.27,138.16,138.25,8325.0,125.1103,125.1284,125.0289,125.1103,8325.0
2021-08-23 14:00:00,138.24,138.28,138.1,138.23,9167.0,125.1013,125.1375,124.9746,125.0922,9167.0
2021-08-23 14:05:00,138.27,138.34,138.27,138.33,6292.0,125.1284,125.1918,125.1284,125.1827,6292.0
2021-08-23 14:10:00,138.34,138.35,138.19,138.19,8946.0,125.1918,125.2008,125.0561,125.0561,8946.0
2021-08-23 14:15:00,138.19,138.23,138.12,138.21,8302.0,125.0561,125.0922,124.9927,125.0741,8302.0
2021-08-23 14:20:00,138.22,138.25,138.1,138.1,9210.0,125.0832,125.1103,124.9746,124.9746,9210.0
2021-08-23 14:25:00,138.11,138.12,138.05,138.06,8524.0,124.9837,124.9927,124.9294,124.9384,8524.0
2021-08-23 14:30:00,138.06,138.12,138.05,138.09,11590.0,124.9384,124.9927,124.9294,124.9656,11590.0
2021-08-23 14:35:00,138.11,138.12,138.03,138.08,7892.0,124.9837,124.9927,124.9113,124.9565,7892.0
2021-08-23 14:40:00,138.09,138.14,138.06,138.1,8221.0,124.9656,125.0108,124.9384,124.9746,8221.0
2021-08-23 14:45:00,138.07,138.08,137.87,137.9,9153.0,124.9475,124.9565,124.7665,124.7936,9153.0
2021-08-23 14:50:00,137.89,138.01,137.88,137.89,13145.0,124.7846,124.8932,124.7755,124.7846,13145.0
2021-08-23 14:55:00,137.89,137.91,137.79,137.82,7372.0,124.7846,124.8027,124.6941,124.7212,7372.0
2021-08-23 15:00:00,137.81,137.89,137.8,137.84,16385.0,124.7122,124.7846,124.7031,124.7393,16385.0
2021-08-23 15:05:00,137.84,137.96,137.84,137.86,11092.0,124.7393,124.8479,124.7393,124.7574,11092.0
2021-08-23 15:10:00,137.88,137.88,137.77,137.78,10468.0,124.7755,124.7755,124.676,124.685,10468.0
2021-08-23 15:15:00,137.78,137.84,137.77,137.82,12849.0,124.685,124.7393,124.676,124.7212,12849.0
2021-08-23 15:20:00,137.83,137.95,137.82,137.92,13250.0,124.7303,124.8389,124.7212,124.8117,13250.0
2021-08-23 15:25:00,137.88,137.95,137.85,137.86,14415.0,124.7755,124.8389,124.7484,124.7574,14415.0
2021-08-23 15:30:00,137.86,137.86,137.68,137.69,19524.0,124.7574,124.7574,124.5945,124.6036,19524.0
2021-08-23 15:35:00,137.71,137.82,137.69,137.74,18356.0,124.6217,124.7212,124.6036,124.6488,18356.0
2021-08-23 15:40:00,137.73,137.78,137.65,137.69,28943.0,124.6398,124.685,124.5674,124.6036,28943.0
2021-08-23 15:45:00,137.69,137.77,137.66,137.66,37032.0,124.6036,124.676,124.5764,124.5764,37032.0
2021-08-23 15:50:00,137.65,137.66,137.49,137.55,40282.0,124.5674,124.5764,124.4226,124.4769,40282.0
2021-08-23 15:55:00,137.55,137.56,137.2,137.33,100922.0,124.4769,124.4859,124.1601,124.2778,100922.0
2021-08-24 09:30:00,137.54,137.64,137.15,137.43,33671.0,124.4678,124.5583,124.1149,124.3683,33671.0
2021-08-24 09:35:00,137.43,138.0,137.41,137.58,11759.0,124.3683,124.8841,124.3502,124.504,11759.0
2021-08-24 09:40:00,137.75,137.87,137.63,137.74,7609.0,124.6579,124.7665,124.5493,124.6488,7609.0
2021-08-24 09:45:00,137.72,137.73,137.33,137.43,8141.0,124.6307,124.6398,124.2778,124.3683,8141.0
2021-08-24 09:50:00,137.45,137.82,137.3,137.59,8598.0,124.3864,124.7212,124.2506,124.5131,8598.0
2021-08-24 09:55:00,137.67,137.78,137.54,137.68,8280.0,124.5855,124.685,124.4678,124.5945,8280.0
2021-08-24 10:00:00,137.65,137.66,137.4,137.43,10044.0,124.5674,124.5764,124.3411,124.3683,10044.0
2021-08-24 10:05:00,137.29,137.38,136.92,136.92,7395.0,124.2416,124.323,123.9068,123.9068,7395.0
2021-08-24 10:10:00,136.92,137.4,136.91,137.34,23293.0,123.9068,124.3411,123.8977,124.2868,23293.0
2021-08-24 10:15:00,137.33,137.34,137.0,137.33,9396.0,124.2778,124.2868,123.9792,124.2778,9396.0
2021-08-24 10:20:00,137.33,137.33,136.88,136.99,11856.0,124.2778,124.2778,123.8706,123.9701,11856.0
2021-08-24 10:25:00,137.02,137.08,136.86,137.05,5600.0,123.9973,124.0515,123.8525,124.0244,5600.0
2021-08-24 10:30:00,137.05,137.05,136.86,136.93,7641.0,124.0244,124.0244,123.8525,123.9158,7641.0
2021-08-24 10:35:00,137.01,137.08,136.87,137.05,6705.0,123.9882,124.0515,123.8615,124.0244,6705.0
2021-08-24 10:40:00,137.03,137.25,136.99,137.23,12193.0,124.0063,124.2054,123.9701,124.1873,12193.0
2021-08-24 10:45:00,137.26,137.36,137.22,137.28,7362.0,124.2144,124.3049,124.1782,124.2325,7362.0
2021-08-24 10:50:00,137.32,137.33,137.14,137.25,4590.0,124.2687,124.2778,124.1058,124.2054,4590.0
2021-08-24 10:55:00,137.27,137.31,137.22,137.31,3219.0,124.2235,124.2597,124.1782,124.2597,3219.0
2021-08-24 11:00:00,137.3,137.39,137.18,137.25,9757.0,124.2506,124.3321,124.142,124.2054,9757.0
2021-08-24 11:05:00,137.22,137.34,137.19,137.29,9599.0,124.1782,124.2868,124.1511,124.2416,9599.0
2021-08-24 11:10:00,137.28,137.33,137.18,137.28,6165.0,124.2325,124.2778,124.142,124.2325,6165.0
2021-08-24 11:15:00,137.26,137.26,137.04,137.04,4931.0,124.2144,124.2144,124.0153,124.0153,4931.0
2021-08-24 11:20:00,137.0,137.16,136.91,137.16,11379.0,123.9792,124.1239,123.8977,124.1239,11379.0
2021-08-24 11:25:00,137.17,137.26,137.12,137.22,10604.0,124.133,124.2144,124.0877,124.1782,10604.0
2021-08-24 11:30:00,137.25,137.3,137.08,137.09,7167.0,124.2054,124.2506,124.0515,124.0606,7167.0
2021-08-24 11:35:00,137.08,137.25,137.08,137.18,15465.0,124.0515,124.2054,124.0515,124.142,15465.0
2021-08-24 11:40:00,137.17,137.27,137.09,137.27,4113.0,124.133,124.2235,124.0606,124.2235,4113.0
2021-08-24 11:45:00,137.26,137.3,137.2,137.27,5644.0,124.2144,124.2506,124.1601,124.2235,5644.0
2021-08-24 11:50:00,137.27,137.27,137.19,137.26,5422.0,124.2235,124.2235,124.1511,124.2144,5422.0
2021-08-24 11:55:00,137.3,137.31,137.14,137.28,5515.0,124.2506,124.2597,124.1058,124.2325,5515.0
2021-08-24 12:00:00,137.25,137.29,137.18,137.21,4681.0,124.2054,124.2416,124.142,124.1692,4681.0
2021-08-24 12:05:00,137.24,137.25,137.18,137.22,5408.0,124.1963,124.2054,124.142,124.1782,5408.0
2021-08-24 12:10:00,137.21,137.29,137.12,137.23,4346.0,124.1692,124.2416,124.0877,124.1873,4346.0
2021-08-24 12:15:00,137.21,137.33,137.2,137.32,2321.0,124.1692,124.2778,124.1601,124.2687,2321.0
2021-08-24 12:20:00,137.33,137.46,137.29,137.46,9422.0,124.2778,124.3954,124.2416,124.3954,9422.0
2021-08-24 12:25:00,137.47,137.53,137.43,137.49,5879.0,124.4045,124.4588,124.3683,124.4226,5879.0
2021-08-24 12:30:00,137.51,137.59,137.51,137.59,5422.0,124.4407,124.5131,124.4407,124.5131,5422.0
2021-08-24 12:35:00,137.58,137.6,137.46,137.59,5348.0,124.504,124.5221,124.3954,124.5131,5348.0
2021-08-24 12:40:00,137.58,137.58,137.45,137.48,4809.0,124.504,124.504,124.3864,124.4135,4809.0
2021-08-24 12:45:00,137.47,137.49,137.43,137.44,3635.0,124.4045,124.4226,124.3683,124.3773,3635.0
2021-08-24 12:50:00,137.43,137.49,137.36,137.43,3517.0,124.3683,124.4226,124.3049,124.3683,3517.0
2021-08-24 12:55:00,137.44,137.45,137.4,137.41,3797.0,124.3773,124.3864,124.3411,124.3502,3797.0
2021-08-24 13:00:00,137.42,137.42,137.36,137.41,4097.0,124.3592,124.3592,124.3049,124.3502,4097.0
2021-08-24 13:05:00,137.38,137.43,137.36,137.43,2491.0,124.323,124.3683,124.3049,124.3683,2491.0
2021-08-24 13:10:00,137.44,137.65,137.44,137.65,4136.0,124.3773,124.5674,124.3773,124.5674,4136.0
2021-08-24 13:15:00,137.65,137.71,137.63,137.7,4654.0,124.5674,124.6217,124.5493,124.6126,4654.0
2021-08-24 13:20:00,137.7,137.7,137.61,137.66,5771.0,124.6126,124.6126,124.5312,124.5764,5771.0
2021-08-24 13:25:00,137.66,137.66,137.56,137.62,4227.0,124.5764,124.5764,124.4859,124.5402,4227.0
2021-08-24 13:30:00,137.61,137.71,137.59,137.71,5102.0,124.5312,124.6217,124.5131,124.6217,5102.0
2021-08-24 13:35:00,137.72,137.72,137.65,137.65,4988.0,124.6307,124.6307,124.5674,124.5674,4988.0
2021-08-24 13:40:00,137.66,137.74,137.64,137.74,3267.0,124.5764,124.6488,124.5583,124.6488,3267.0
2021-08-24 13:45:00,137.76,137.76,137.68,137.72,3688.0,124.6669,124.6669,124.5945,124.6307,3688.0
2021-08-24 13:50:00,137.72,137.72,137.61,137.65,5094.0,124.6307,124.6307,124.5312,124.5674,5094.0
2021-08-24 13:55:00,137.64,137.71,137.64,137.71,1832.0,124.5583,124.6217,124.5583,124.6217,1832.0
2021-08-24 14:00:00,137.7,137.72,137.66,137.72,8298.0,124.6126,124.6307,124.5764,124.6307,8298.0
2021-08-24 14:05:00,137.71,137.77,137.68,137.75,5019.0,124.6217,124.676,124.5945,124.6579,5019.0
2021-08-24 14:10:00,137.77,137.8,137.75,137.8,2178.0,124.676,124.7031,124.6579,124.7031,2178.0
2021-08-24 14:15:00,137.79,137.8,137.77,137.78,5013.0,124.6941,124.7031,124.676,124.685,5013.0
2021-08-24 14:20:00,137.78,137.78,137.68,137.73,5698.0,124.685,124.685,124.5945,124.6398,5698.0
2021-08-24 14:25:00,137.75,137.75,137.64,137.74,5102.0,124.6579,124.6579,124.5583,124.6488,5102.0
2021-08-24 14:30:00,137.73,137.74,137.68,137.71,2924.0,124.6398,124.6488,124.5945,124.6217,2924.0
2021-08-24 14:35:00,137.7,137.7,137.56,137.59,4577.0,124.6126,124.6126,124.4859,124.5131,4577.0
2021-08-24 14:40:00,137.6,137.6,137.52,137.52,7378.0,124.5221,124.5221,124.4497,124.4497,7378.0
2021-08-24 14:45:00,137.52,137.65,137.51,137.65,2657.0,124.4497,124.5674,124.4407,124.5674,2657.0
2021-08-24 14:50:00,137.67,137.67,137.61,137.62,2393.0,124.5855,124.5855,124.5312,124.5402,2393.0
2021-08-24 14:55:00,137.62,137.65,137.59,137.63,3533.0,124.5402,124.5674,124.5131,124.5493,3533.0
2021-08-24 15:00:00,137.65,137.65,137.55,137.55,4192.0,124.5674,124.5674,124.4769,124.4769,4192.0
2021-08-24 15:05:00,137.55,137.58,137.49,137.49,5276.0,124.4769,124.504,124.4226,124.4226,5276.0
2021-08-24 15:10:00,137.5,137.52,137.47,137.51,3557.0,124.4316,124.4497,124.4045,124.4407,3557.0
2021-08-24 15:15:00,137.51,137.6,137.51,137.59,8651.0,124.4407,124.5221,124.4407,124.5131,8651.0
2021-08-24 15:20:00,137.59,137.6,137.52,137.56,5985.0,124.5131,124.5221,124.4497,124.4859,5985.0
2021-08-24 15:25:00,137.56,137.61,137.53,137.61,5248.0,124.4859,124.5312,124.4588,124.5312,5248.0
2021-08-24 15:30:00,137.61,137.61,137.52,137.58,12145.0,124.5312,124.5312,124.4497,124.504,12145.0
2021-08-24 15:35:00,137.58,137.58,137.37,137.41,14016.0,124.504,124.504,124.314,124.3502,14016.0
2021-08-24 15:40:00,137.41,137.48,137.34,137.39,13420.0,124.3502,124.4135,124.2868,124.3321,13420.0
2021-08-24 15:45:00,137.39,137.42,137.35,137.36,22993.0,124.3321,124.3592,124.2959,124.3049,22993.0
2021-08-24 15:50:00,137.28,137.34,137.18,137.21,28057.0,124.2325,124.2868,124.142,124.1692,28057.0
2021-08-24 15:55:00,137.21,137.21,136.86,136.97,102473.0,124.1692,124.1692,123.8525,123.952,102473.0
2021-08-25 09:30:00,137.41,137.75,137.34,137.74,16399.0,124.3502,124.6579,124.2868,124.6488,16399.0
2021-08-25 09:35:00,137.71,137.81,137.55,137.81,11686.0,124.6217,124.7122,124.4769,124.7122,11686.0
2021-08-25 09:40:00,137.88,137.96,137.66,137.96,7981.0,124.7755,124.8479,124.5764,124.8479,7981.0
2021-08-25 09:45:00,137.9,138.31,137.9,138.26,11508.0,124.7936,125.1646,124.7936,125.1194,11508.0
2021-08-25 09:50:00,138.3,138.3,137.92,138.17,7417.0,125.1556,125.1556,124.8117,125.038,7417.0
2021-08-25 09:55:00,138.15,138.29,138.04,138.29,7938.0,125.0199,125.1465,124.9203,125.1465,7938.0
2021-08-25 10:00:00,138.33,138.43,138.24,138.42,12183.0,125.1827,125.2732,125.1013,125.2642,12183.0
2021-08-25 10:05:00,138.38,138.56,138.34,138.56,6824.0,125.228,125.3909,125.1918,125.3909,6824.0
2021-08-25 10:10:00,138.58,138.82,138.57,138.77,12002.0,125.409,125.6262,125.3999,125.5809,12002.0
2021-08-25 10:15:00,138.72,138.73,138.32,138.41,12627.0,125.5357,125.5447,125.1737,125.2551,12627.0
2021-08-25 10:20:00,138.37,138.57,138.37,138.5,5653.0,125.2189,125.3999,125.2189,125.3366,5653.0
2021-08-25 10:25:00,138.55,138.86,138.55,138.8,7124.0,125.3818,125.6624,125.3818,125.6081,7124.0
2021-08-25 10:30:00,138.85,138.91,138.71,138.71,20863.0,125.6533,125.7076,125.5266,125.5266,20863.0
2021-08-25 10:35:00,138.76,139.05,138.75,138.99,8276.0,125.5719,125.8343,125.5628,125.78,8276.0
2021-08-25 10:40:00,139.02,139.24,139.01,139.15,14526.0,125.8072,126.0063,125.7981,125.9248,14526.0
2021-08-25 10:45:00,139.15,139.17,139.03,139.03,9448.0,125.9248,125.9429,125.8162,125.8162,9448.0
2021-08-25 10:50:00,139.0,139.06,138.97,138.99,9639.0,125.7891,125.8434,125.7619,125.78,9639.0
2021-08-25 10:55:00,138.95,139.07,138.89,139.07,10970.0,125.7438,125.8524,125.6895,125.8524,10970.0
2021-08-25 11:00:00,139.08,139.11,138.92,138.94,9944.0,125.8615,125.8886,125.7167,125.7348,9944.0
2021-08-25 11:05:00,138.91,139.06,138.86,139.06,10705.0,125.7076,125.8434,125.6624,125.8434,10705.0
2021-08-25 11:10:00,139.09,139.21,139.08,139.15,12080.0,125.8705,125.9791,125.8615,125.9248,12080.0
2021-08-25 11:15:00,139.1,139.13,138.96,139.07,11612.0,125.8796,125.9067,125.7529,125.8524,11612.0
2021-08-25 11:20:00,139.09,139.23,139.09,139.16,10467.0,125.8705,125.9972,125.8705,125.9339,10467.0
2021-08-25 11:25:00,139.11,139.16,139.04,139.09,11563.0,125.8886,125.9339,125.8253,125.8705,11563.0
2021-08-25 11:30:00,139.11,139.13,138.91,139.0,11060.0,125.8886,125.9067,125.7076,125.7891,11060.0
2021-08-25 11:35:00,138.99,139.09,138.96,139.05,5645.0,125.78,125.8705,125.7529,125.8343,5645.0
2021-08-25 11:40:00,139.06,139.13,139.05,139.09,6022.0,125.8434,125.9067,125.8343,125.8705,6022.0
2021-08-25 11:45:00,139.08,139.09,139.0,139.05,7555.0,125.8615,125.8705,125.7891,125.8343,7555.0
2021-08-25 11:50:00,139.06,139.15,139.06,139.15,3127.0,125.8434,125.9248,125.8434,125.9248,3127.0
2021-08-25 11:55:00,139.16,139.3,139.16,139.21,10783.0,125.9339,126.0606,125.9339,125.9791,10783.0
2021-08-25 12:00:00,139.22,139.35,139.22,139.31,9710.0,125.9882,126.1058,125.9882,126.0696,9710.0
2021-08-25 12:05:00,139.29,139.42,139.26,139.38,3761.0,126.0515,126.1691,126.0244,126.1329,3761.0
2021-08-25 12:10:00,139.37,139.42,139.3,139.34,4395.0,126.1239,126.1691,126.0606,126.0968,4395.0
2021-08-25 12:15:00,139.36,139.4,139.33,139.36,7317.0,126.1149,126.151,126.0877,126.1149,7317.0
2021-08-25 12:20:00,139.36,139.42,139.36,139.41,4509.0,126.1149,126.1691,126.1149,126.1601,4509.0
2021-08-25 12:25:00,139.4,139.42,139.33,139.36,6742.0,126.151,126.1691,126.0877,126.1149,6742.0
2021-08-25 12:30:00,139.35,139.4,139.31,139.35,6382.0,126.1058,126.151,126.0696,126.1058,6382.0
2021-08-25 12:35:00,139.37,139.42,139.31,139.34,5993.0,126.1239,126.1691,126.0696,126.0968,5993.0
2021-08-25 12:40:00,139.35,139.37,139.26,139.26,4665.0,126.1058,126.1239,126.0244,126.0244,4665.0
2021-08-25 12:45:00,139.25,139.28,139.15,139.22,15562.0,126.0153,126.0425,125.9248,125.9882,15562.0
2021-08-25 12:50:00,139.24,139.38,139.23,139.34,10183.0,126.0063,126.1329,125.9972,126.0968,10183.0
2021-08-25 12:55:00,139.34,139.35,139.28,139.28,4749.0,126.0968,126.1058,126.0425,126.0425,4749.0
2021-08-25 13:00:00,139.28,139.34,139.26,139.26,7956.0,126.0425,126.0968,126.0244,126.0244,7956.0
2021-08-25 13:05:00,139.23,139.38,139.2,139.36,8924.0,125.9972,126.1329,125.9701,126.1149,8924.0
2021-08-25 13:10:00,139.38,139.45,139.34,139.4,6661.0,126.1329,126.1963,126.0968,126.151,6661.0
2021-08-25 13:15:00,139.38,139.38,139.31,139.35,4117.0,126.1329,126.1329,126.0696,126.1058,4117.0
2021-08-25 13:20:00,139.35,139.39,139.26,139.26,6326.0,126.1058,126.142,126.0244,126.0244,6326.0
2021-08-25 13:25:00,139.23,139.23,139.14,139.14,4716.0,125.9972,125.9972,125.9158,125.9158,4716.0
2021-08-25 13:30:00,139.15,139.25,139.13,139.25,6772.0,125.9248,126.0153,125.9067,126.0153,6772.0
2021-08-25 13:35:00,139.25,139.27,139.19,139.19,7131.0,126.0153,126.0334,125.961,125.961,7131.0
2021-08-25 13:40:00,139.21,139.23,139.15,139.21,5509.0,125.9791,125.9972,125.9248,125.9791,5509.0
2021-08-25 13:45:00,139.19,139.25,139.17,139.21,6327.0,125.961,126.0153,125.9429,125.9791,6327.0
2021-08-25 13:50:00,139.21,139.25,139.11,139.13,13827.0,125.9791,126.0153,125.8886,125.9067,13827.0
2021-08-25 13:55:00,139.14,139.14,138.98,138.98,8202.0,125.9158,125.9158,125.771,125.771,8202.0
2021-08-25 14:00:00,138.97,138.98,138.91,138.97,6564.0,125.7619,125.771,125.7076,125.7619,6564.0
2021-08-25 14:05:00,138.97,139.06,138.97,138.99,8033.0,125.7619,125.8434,125.7619,125.78,8033.0
2021-08-25 14:10:00,138.99,139.01,138.89,138.91,7380.0,125.78,125.7981,125.6895,125.7076,7380.0
2021-08-25 14:15:00,138.9,138.91,138.79,138.83,8053.0,125.6986,125.7076,125.599,125.6352,8053.0
2021-08-25 14:20:00,138.85,138.85,138.72,138.75,5950.0,125.6533,125.6533,125.5357,125.5628,5950.0
2021-08-25 14:25:00,138.76,138.95,138.76,138.95,4155.0,125.5719,125.7438,125.5719,125.7438,4155.0
2021-08-25 14:30:00,138.92,138.92,138.72,138.76,7143.0,125.7167,125.7167,125.5357,125.5719,7143.0
2021-08-25 14:35:00,138.75,138.76,138.64,138.69,6664.0,125.5628,125.5719,125.4633,125.5085,6664.0
2021-08-25 14:40:00,138.72,138.85,138.71,138.84,10365.0,125.5357,125.6533,125.5266,125.6443,10365.0
2021-08-25 14:45:00,138.84,138.86,138.74,138.77,7282.0,125.6443,125.6624,125.5538,125.5809,7282.0
2021-08-25 14:50:00,138.73,138.73,138.61,138.61,5721.0,125.5447,125.5447,125.4361,125.4361,5721.0
2021-08-25 14:55:00,138.61,138.72,138.58,138.7,4327.0,125.4361,125.5357,125.409,125.5176,4327.0
2021-08-25 15:00:00,138.69,138.69,138.53,138.53,6831.0,125.5085,125.5085,125.3637,125.3637,6831.0
2021-08-25 15:05:00,138.54,138.56,138.47,138.48,5378.0,125.3728,125.3909,125.3094,125.3185,5378.0
2021-08-25 15:10:00,138.48,138.48,138.35,138.36,10656.0,125.3185,125.3185,125.2008,125.2099,10656.0
2021-08-25 15:15:00,138.3,138.4,138.28,138.4,7211.0,125.1556,125.2461,125.1375,125.2461,7211.0
2021-08-25 15:20:00,138.39,138.41,138.33,138.34,7466.0,125.237,125.2551,125.1827,125.1918,7466.0
2021-08-25 15:25:00,138.33,138.35,138.25,138.25,7244.0,125.1827,125.2008,125.1103,125.1103,7244.0
2021-08-25 15:30:00,138.27,138.42,138.27,138.38,6959.0,125.1284,125.2642,125.1284,125.228,6959.0
2021-08-25 15:35:00,138.37,138.53,138.32,138.32,18483.0,125.2189,125.3637,125.1737,125.1737,18483.0
2021-08-25 15:40:00,138.34,138.37,138.19,138.25,17408.0,125.1918,125.2189,125.0561,125.1103,17408.0
2021-08-25 15:45:00,138.24,138.25,137.79,137.79,25124.0,125.1013,125.1103,124.6941,124.6941,25124.0
2021-08-25 15:50:00,137.91,138.16,137.79,138.04,50576.0,124.8027,125.0289,124.6941,124.9203,50576.0
2021-08-25 15:55:00,138.05,138.07,137.82,137.88,113832.0,124.9294,124.9475,124.7212,124.7755,113832.0
2021-08-26 09:30:00,137.94,138.23,137.78,138.23,25407.0,124.8298,125.0922,124.685,125.0922,25407.0
2021-08-26 09:35:00,138.16,138.17,137.88,137.88,7857.0,125.0289,125.038,124.7755,124.7755,7857.0
2021-08-26 09:40:00,137.82,137.93,137.51,137.58,9560.0,124.7212,124.8208,124.4407,124.504,9560.0
2021-08-26 09:45:00,137.5,137.66,137.42,137.45,10059.0,124.4316,124.5764,124.3592,124.3864,10059.0
2021-08-26 09:50:00,137.54,137.61,137.23,137.6,8283.0,124.4678,124.5312,124.1873,124.5221,8283.0
2021-08-26 09:55:00,137.55,137.57,137.38,137.43,18052.0,124.4769,124.495,124.323,124.3683,18052.0
2021-08-26 10:00:00,137.39,137.44,137.23,137.23,10791.0,124.3321,124.3773,124.1873,124.1873,10791.0
2021-08-26 10:05:00,137.34,137.36,137.17,137.28,7635.0,124.2868,124.3049,124.133,124.2325,7635.0
2021-08-26 10:10:00,137.32,137.42,137.29,137.36,9499.0,124.2687,124.3592,124.2416,124.3049,9499.0
2021-08-26 10:15:00,137.38,137.52,137.32,137.42,12318.0,124.323,124.4497,124.2687,124.3592,12318.0
2021-08-26 10:20:00,137.42,137.7,137.4,137.7,2055.0,124.3592,124.6126,124.3411,124.6126,2055.0
2021-08-26 10:25:00,137.68,137.85,137.21,137.59,12983.0,124.5945,124.7484,124.1692,124.5131,12983.0
2021-08-26 10:30:00,137.59,137.6,137.29,137.41,5945.0,124.5131,124.5221,124.2416,124.3502,5945.0
2021-08-26 10:35:00,137.43,137.46,137.32,137.38,4345.0,124.3683,124.3954,124.2687,124.323,4345.0
2021-08-26 10:40:00,137.38,137.53,137.34,137.42,6054.0,124.323,124.4588,124.2868,124.3592,6054.0
2021-08-26 10:45:00,137.43,137.57,137.43,137.49,4514.0,124.3683,124.495,124.3683,124.4226,4514.0
2021-08-26 10:50:00,137.5,137.5,137.25,137.25,4807.0,124.4316,124.4316,124.2054,124.2054,4807.0
2021-08-26 10:55:00,137.29,137.42,137.22,137.37,4647.0,124.2416,124.3592,124.1782,124.314,4647.0
2021-08-26 11:00:00,137.35,137.53,137.28,137.5,8606.0,124.2959,124.4588,124.2325,124.4316,8606.0
2021-08-26 11:05:00,137.57,137.67,137.51,137.67,7284.0,124.495,124.5855,124.4407,124.5855,7284.0
2021-08-26 11:10:00,137.63,137.67,137.43,137.43,7103.0,124.5493,124.5855,124.3683,124.3683,7103.0
2021-08-26 11:15:00,137.43,137.43,137.32,137.4,7458.0,124.3683,124.3683,124.2687,124.3411,7458.0
2021-08-26 11:20:00,137.41,137.55,137.38,137.48,11659.0,124.3502,124.4769,124.323,124.4135,11659.0
2021-08-26 11:25:00,137.46,137.54,137.34,137.47,7327.0,124.3954,124.4678,124.2868,124.4045,7327.0
2021-08-26 11:30:00,137.47,137.47,137.33,137.46,5359.0,124.4045,124.4045,124.2778,124.3954,5359.0
2021-08-26 11:35:00,137.43,137.53,137.34,137.53,5051.0,124.3683,124.4588,124.2868,124.4588,5051.0
2021-08-26 11:40:00,137.55,137.59,137.38,137.41,9807.0,124.4769,124.5131,124.323,124.3502,9807.0
2021-08-26 11:45:00,137.3,137.48,137.29,137.4,10209.0,124.2506,124.4135,124.2416,124.3411,10209.0
2021-08-26 11:50:00,137.43,137.44,137.33,137.35,3523.0,124.3683,124.3773,124.2778,124.2959,3523.0
2021-08-26 11:55:00,137.33,137.37,137.23,137.23,7833.0,124.2778,124.314,124.1873,124.1873,7833.0
2021-08-26 12:00:00,137.27,137.36,137.26,137.36,5787.0,124.2235,124.3049,124.2144,124.3049,5787.0
2021-08-26 12:05:00,137.35,137.36,137.29,137.33,3690.0,124.2959,124.3049,124.2416,124.2778,3690.0
2021-08-26 12:10:00,137.33,137.34,137.29,137.32,4829.0,124.2778,124.2868,124.2416,124.2687,4829.0
2021-08-26 12:15:00,137.34,137.44,137.29,137.34,8326.0,124.2868,124.3773,124.2416,124.2868,8326.0
2021-08-26 12:20:00,137.33,137.42,137.3,137.42,4392.0,124.2778,124.3592,124.2506,124.3592,4392.0
2021-08-26 12:25:00,137.44,137.48,137.4,137.41,6512.0,124.3773,124.4135,124.3411,124.3502,6512.0
2021-08-26 12:30:00,137.41,137.45,137.34,137.45,3182.0,124.3502,124.3864,124.2868,124.3864,3182.0
2021-08-26 12:35:00,137.44,137.46,137.38,137.4,3908.0,124.3773,124.3954,124.323,124.3411,3908.0
2021-08-26 12:40:00,137.39,137.41,137.19,137.28,12246.0,124.3321,124.3502,124.1511,124.2325,12246.0
2021-08-26 12:45:00,137.28,137.34,137.28,137.32,5186.0,124.2325,124.2868,124.2325,124.2687,5186.0
2021-08-26 12:50:00,137.34,137.34,137.04,137.05,5950.0,124.2868,124.2868,124.0153,124.0244,5950.0
2021-08-26 12:55:00,137.06,137.13,137.03,137.03,5835.0,124.0334,124.0968,124.0063,124.0063,5835.0
2021-08-26 13:00:00,137.05,137.14,136.91,137.09,18198.0,124.0244,124.1058,123.8977,124.0606,18198.0
2021-08-26 13:05:00,137.11,137.21,137.11,137.17,4578.0,124.0787,124.1692,124.0787,124.133,4578.0
2021-08-26 13:10:00,137.22,137.31,137.2,137.28,6151.0,124.1782,124.2597,124.1601,124.2325,6151.0
2021-08-26 13:15:00,137.28,137.35,137.27,137.27,4680.0,124.2325,124.2959,124.2235,124.2235,4680.0
2021-08-26 13:20:00,137.25,137.3,137.11,137.11,4727.0,124.2054,124.2506,124.0787,124.0787,4727.0
2021-08-26 13:25:00,137.11,137.22,137.1,137.2,3426.0,124.0787,124.1782,124.0696,124.1601,3426.0
2021-08-26 13:30:00,137.22,137.24,137.09,137.15,7919.0,124.1782,124.1963,124.0606,124.1149,7919.0
2021-08-26 13:35:00,137.14,137.16,137.04,137.16,4994.0,124.1058,124.1239,124.0153,124.1239,4994.0
2021-08-26 13:40:00,137.17,137.2,137.17,137.19,2286.0,124.133,124.1601,124.133,124.1511,2286.0
2021-08-26 13:45:00,137.19,137.22,137.11,137.21,9473.0,124.1511,124.1782,124.0787,124.1692,9473.0
2021-08-26 13:50:00,137.22,137.24,137.18,137.18,1941.0,124.1782,124.1963,124.142,124.142,1941.0
2021-08-26 13:55:00,137.19,137.27,137.14,137.18,6697.0,124.1511,124.2235,124.1058,124.142,6697.0
2021-08-26 14:00:00,137.13,137.14,137.04,137.04,5318.0,124.0968,124.1058,124.0153,124.0153,5318.0
2021-08-26 14:05:00,137.03,137.03,136.86,136.87,5260.0,124.0063,124.0063,123.8525,123.8615,5260.0
2021-08-26 14:10:00,136.89,136.94,136.88,136.92,3151.0,123.8796,123.9249,123.8706,123.9068,3151.0
2021-08-26 14:15:00,136.9,136.97,136.9,136.9,6391.0,123.8887,123.952,123.8887,123.8887,6391.0
2021-08-26 14:20:00,136.93,137.05,136.91,136.91,3771.0,123.9158,124.0244,123.8977,123.8977,3771.0
2021-08-26 14:25:00,136.91,136.95,136.85,136.9,8785.0,123.8977,123.9339,123.8434,123.8887,8785.0
2021-08-26 14:30:00,136.86,136.89,136.72,136.73,6689.0,123.8525,123.8796,123.7258,123.7348,6689.0
2021-08-26 14:35:00,136.75,136.81,136.63,136.81,8898.0,123.7529,123.8072,123.6443,123.8072,8898.0
2021-08-26 14:40:00,136.78,136.83,136.66,136.77,6251.0,123.7801,123.8253,123.6715,123.771,6251.0
2021-08-26 14:45:00,136.79,136.82,136.64,136.66,5974.0,123.7891,123.8163,123.6534,123.6715,5974.0
2021-08-26 14:50:00,136.64,136.87,136.64,136.87,4804.0,123.6534,123.8615,123.6534,123.8615,4804.0
2021-08-26 14:55:00,136.88,136.91,136.8,136.81,5092.0,123.8706,123.8977,123.7982,123.8072,5092.0
2021-08-26 15:00:00,136.8,136.81,136.72,136.75,7229.0,123.7982,123.8072,123.7258,123.7529,7229.0
2021-08-26 15:05:00,136.75,136.75,136.67,136.7,8237.0,123.7529,123.7529,123.6805,123.7077,8237.0
2021-08-26 15:10:00,136.71,136.72,136.59,136.68,6976.0,123.7167,123.7258,123.6081,123.6896,6976.0
2021-08-26 15:15:00,136.68,136.79,136.57,136.79,6823.0,123.6896,123.7891,123.59,123.7891,6823.0
2021-08-26 15:20:00,136.8,136.86,136.75,136.82,6297.0,123.7982,123.8525,123.7529,123.8163,6297.0
2021-08-26 15:25:00,136.78,136.8,136.63,136.63,7637.0,123.7801,123.7982,123.6443,123.6443,7637.0
2021-08-26 15:30:00,136.61,136.65,136.24,136.34,72948.0,123.6262,123.6624,123.2914,123.3819,72948.0
2021-08-26 15:35:00,136.33,136.54,136.3,136.39,37910.0,123.3728,123.5629,123.3457,123.4271,37910.0
2021-08-26 15:40:00,136.39,136.56,136.39,136.41,19060.0,123.4271,123.581,123.4271,123.4452,19060.0
2021-08-26 15:45:00,136.41,136.77,136.4,136.72,28680.0,123.4452,123.771,123.4362,123.7258,28680.0
2021-08-26 15:50:00,136.72,136.78,136.53,136.69,31035.0,123.7258,123.7801,123.5538,123.6986,31035.0
2021-08-26 15:55:00,136.67,136.67,136.19,136.22,158075.0,123.6805,123.6805,123.2461,123.2733,158075.0
2021-08-27 09:30:00,136.49,136.87,136.35,136.68,22813.0,123.5176,123.8615,123.3909,123.6896,22813.0
2021-08-27 09:35:00,136.68,137.06,136.56,136.86,9388.0,123.6896,124.0334,123.581,123.8525,9388.0
2021-08-27 09:40:00,136.84,136.89,136.61,136.68,10791.0,123.8344,123.8796,123.6262,123.6896,10791.0
2021-08-27 09:45:00,136.74,137.07,136.73,136.87,5843.0,123.7439,124.0425,123.7348,123.8615,5843.0
2021-08-27 09:50:00,136.91,136.93,136.74,136.79,4751.0,123.8977,123.9158,123.7439,123.7891,4751.0
2021-08-27 09:55:00,136.73,136.88,136.67,136.8,4852.0,123.7348,123.8706,123.6805,123.7982,4852.0
2021-08-27 10:00:00,136.82,136.83,136.52,136.76,19630.0,123.8163,123.8253,123.5448,123.762,19630.0
2021-08-27 10:05:00,136.84,136.94,136.79,136.79,9367.0,123.8344,123.9249,123.7891,123.7891,9367.0
2021-08-27 10:10:00,136.77,136.97,136.71,136.79,6273.0,123.771,123.952,123.7167,123.7891,6273.0
2021-08-27 10:15:00,136.71,136.79,136.65,136.73,10856.0,123.7167,123.7891,123.6624,123.7348,10856.0
2021-08-27 10:20:00,136.76,136.84,136.71,136.75,7005.0,123.762,123.8344,123.7167,123.7529,7005.0
2021-08-27 10:25:00,136.75,136.88,136.66,136.88,20381.0,123.7529,123.8706,123.6715,123.8706,20381.0
2021-08-27 10:30:00,136.85,137.06,136.84,136.91,24920.0,123.8434,124.0334,123.8344,123.8977,24920.0
2021-08-27 10:35:00,136.92,136.98,136.83,136.96,12801.0,123.9068,123.9611,123.8253,123.943,12801.0
2021-08-27 10:40:00,136.94,136.97,136.81,136.95,11142.0,123.9249,123.952,123.8072,123.9339,11142.0
2021-08-27 10:45:00,136.9,137.06,136.89,137.06,6463.0,123.8887,124.0334,123.8796,124.0334,6463.0
2021-08-27 10:50:00,137.0,137.12,136.99,136.99,10088.0,123.9792,124.0877,123.9701,123.9701,10088.0
2021-08-27 10:55:00,137.01,137.02,136.81,136.86,7875.0,123.9882,123.9973,123.8072,123.8525,7875.0
2021-08-27 11:00:00,136.89,136.95,136.78,136.78,8826.0,123.8796,123.9339,123.7801,123.7801,8826.0
2021-08-27 11:05:00,136.77,137.04,136.77,137.03,8919.0,123.771,124.0153,123.771,124.0063,8919.0
2021-08-27 11:10:00,137.0,137.06,136.87,136.87,9193.0,123.9792,124.0334,123.8615,123.8615,9193.0
2021-08-27 11:15:00,136.87,136.9,136.8,136.83,6665.0,123.8615,123.8887,123.7982,123.8253,6665.0
2021-08-27 11:20:00,136.89,136.96,136.89,136.95,2269.0,123.8796,123.943,123.8796,123.9339,2269.0
2021-08-27 11:25:00,136.94,136.99,136.94,136.97,6669.0,123.9249,123.9701,123.9249,123.952,6669.0
2021-08-27 11:30:00,136.99,137.0,136.91,136.97,7696.0,123.9701,123.9792,123.8977,123.952,7696.0
2021-08-27 11:35:00,136.99,137.06,136.95,136.97,6766.0,123.9701,124.0334,123.9339,123.952,6766.0
2021-08-27 11:40:00,137.01,137.08,137.01,137.01,3535.0,123.9882,124.0515,123.9882,123.9882,3535.0
2021-08-27 11:45:00,137.03,137.12,137.03,137.06,3759.0,124.0063,124.0877,124.0063,124.0334,3759.0
2021-08-27 11:50:00,137.04,137.04,136.97,136.99,2188.0,124.0153,124.0153,123.952,123.9701,2188.0
2021-08-27 11:55:00,137.0,137.12,137.0,137.11,6876.0,123.9792,124.0877,123.9792,124.0787,6876.0
2021-08-27 12:00:00,137.15,137.18,137.05,137.06,11813.0,124.1149,124.142,124.0244,124.0334,11813.0
2021-08-27 12:05:00,137.07,137.1,137.03,137.1,2954.0,124.0425,124.0696,124.0063,124.0696,2954.0
2021-08-27 12:10:00,137.1,137.12,137.02,137.04,5554.0,124.0696,124.0877,123.9973,124.0153,5554.0
2021-08-27 12:15:00,137.05,137.07,137.0,137.07,2873.0,124.0244,124.0425,123.9792,124.0425,2873.0
2021-08-27 12:20:00,137.05,137.14,137.03,137.14,6861.0,124.0244,124.1058,124.0063,124.1058,6861.0
2021-08-27 12:25:00,137.15,137.21,137.12,137.21,2055.0,124.1149,124.1692,124.0877,124.1692,2055.0
2021-08-27 12:30:00,137.21,137.38,137.21,137.35,4773.0,124.1692,124.323,124.1692,124.2959,4773.0
2021-08-27 12:35:00,137.35,137.45,137.34,137.4,10258.0,124.2959,124.3864,124.2868,124.3411,10258.0
2021-08-27 12:40:00,137.39,137.39,137.24,137.24,3919.0,124.3321,124.3321,124.1963,124.1963,3919.0
2021-08-27 12:45:00,137.24,137.35,137.19,137.31,10876.0,124.1963,124.2959,124.1511,124.2597,10876.0
2021-08-27 12:50:00,137.32,137.39,137.31,137.35,3289.0,124.2687,124.3321,124.2597,124.2959,3289.0
2021-08-27 12:55:00,137.36,137.41,137.32,137.38,4043.0,124.3049,124.3502,124.2687,124.323,4043.0
2021-08-27 13:00:00,137.36,137.42,137.35,137.4,4460.0,124.3049,124.3592,124.2959,124.3411,4460.0
2021-08-27 13:05:00,137.43,137.52,137.43,137.51,3023.0,124.3683,124.4497,124.3683,124.4407,3023.0
2021-08-27 13:10:00,137.52,137.53,137.42,137.48,6705.0,124.4497,124.4588,124.3592,124.4135,6705.0
2021-08-27 13:15:00,137.5,137.5,137.33,137.33,2874.0,124.4316,124.4316,124.2778,124.2778,2874.0
2021-08-27 13:20:00,137.35,137.36,137.29,137.36,4402.0,124.2959,124.3049,124.2416,124.3049,4402.0
2021-08-27 13:25:00,137.32,137.33,137.3,137.3,4326.0,124.2687,124.2778,124.2506,124.2506,4326.0
2021-08-27 13:30:00,137.3,137.31,137.2,137.2,5295.0,124.2506,124.2597,124.1601,124.1601,5295.0
2021-08-27 13:35:00,137.22,137.22,137.11,137.16,6385.0,124.1782,124.1782,124.0787,124.1239,6385.0
2021-08-27 13:40:00,137.17,137.29,137.12,137.13,16590.0,124.133,124.2416,124.0877,124.0968,16590.0
2021-08-27 13:45:00,137.13,137.27,137.13,137.22,4225.0,124.0968,124.2235,124.0968,124.1782,4225.0
2021-08-27 13:50:00,137.21,137.22,137.12,137.22,3598.0,124.1692,124.1782,124.0877,124.1782,3598.0
2021-08-27 13:55:00,137.22,137.31,137.21,137.3,2897.0,124.1782,124.2597,124.1692,124.2506,2897.0
2021-08-27 14:00:00,137.3,137.3,137.18,137.18,5918.0,124.2506,124.2506,124.142,124.142,5918.0
2021-08-27 14:05:00,137.21,137.23,137.15,137.23,5094.0,124.1692,124.1873,124.1149,124.1873,5094.0
2021-08-27 14:10:00,137.25,137.33,137.24,137.32,4504.0,124.2054,124.2778,124.1963,124.2687,4504.0
2021-08-27 14:15:00,137.31,137.34,137.24,137.33,4747.0,124.2597,124.2868,124.1963,124.2778,4747.0
2021-08-27 14:20:00,137.34,137.38,137.27,137.31,5395.0,124.2868,124.323,124.2235,124.2597,5395.0
2021-08-27 14:25:00,137.31,137.31,137.25,137.28,3088.0,124.2597,124.2597,124.2054,124.2325,3088.0
2021-08-27 14:30:00,137.28,137.35,137.28,137.35,3749.0,124.2325,124.2959,124.2325,124.2959,3749.0
2021-08-27 14:35:00,137.36,137.38,137.27,137.31,5408.0,124.3049,124.323,124.2235,124.2597,5408.0
2021-08-27 14:40:00,137.31,137.33,137.25,137.32,4650.0,124.2597,124.2778,124.2054,124.2687,4650.0
2021-08-27 14:45:00,137.31,137.32,137.22,137.3,6358.0,124.2597,124.2687,124.1782,124.2506,6358.0
2021-08-27 14:50:00,137.31,137.34,137.25,137.25,4316.0,124.2597,124.2868,124.2054,124.2054,4316.0
2021-08-27 14:55:00,137.25,137.3,137.22,137.25,6458.0,124.2054,124.2506,124.1782,124.2054,6458.0
2021-08-27 15:00:00,137.25,137.3,137.24,137.3,5660.0,124.2054,124.2506,124.1963,124.2506,5660.0
2021-08-27 15:05:00,137.3,137.38,137.29,137.32,7438.0,124.2506,124.323,124.2416,124.2687,7438.0
2021-08-27 15:10:00,137.35,137.43,137.35,137.41,5239.0,124.2959,124.3683,124.2959,124.3502,5239.0
2021-08-27 15:15:00,137.42,137.54,137.42,137.54,10809.0,124.3592,124.4678,124.3592,124.4678,10809.0
2021-08-27 15:20:00,137.52,137.56,137.36,137.36,6289.0,124.4497,124.4859,124.3049,124.3049,6289.0
2021-08-27 15:25:00,137.38,137.44,137.36,137.36,6039.0,124.323,124.3773,124.3049,124.3049,6039.0
2021-08-27 15:30:00,137.34,137.38,137.24,137.38,5628.0,124.2868,124.323,124.1963,124.323,5628.0
2021-08-27 15:35:00,137.36,137.45,137.32,137.45,10077.0,124.3049,124.3864,124.2687,124.3864,10077.0
2021-08-27 15:40:00,137.43,137.44,137.3,137.44,9483.0,124.3683,124.3773,124.2506,124.3773,9483.0
2021-08-27 15:45:00,137.44,137.54,137.41,137.43,21318.0,124.3773,124.4678,124.3502,124.3683,21318.0
2021-08-27 15:50:00,137.44,137.55,137.44,137.46,20980.0,124.3773,124.4769,124.3773,124.3954,20980.0
2021-08-27 15:55:00,137.44,137.58,137.34,137.56,42173.0,124.3773,124.504,124.2868,124.4859,42173.0
2021-08-30 09:30:00,136.57,136.94,136.08,136.08,23069.0,124.3342,124.6711,123.8881,123.8881,23069.0
2021-08-30 09:35:00,136.12,136.12,135.69,135.78,7758.0,123.9245,123.9245,123.533,123.615,7758.0
2021-08-30 09:40:00,135.75,135.75,135.41,135.44,7357.0,123.5877,123.5877,123.2781,123.3054,7357.0
2021-08-30 09:45:00,135.46,135.69,135.35,135.57,6558.0,123.3237,123.533,123.2235,123.4238,6558.0
2021-08-30 09:50:00,135.57,135.72,135.53,135.69,5142.0,123.4238,123.5604,123.3874,123.533,5142.0
2021-08-30 09:55:00,135.64,135.64,135.48,135.49,6789.0,123.4875,123.4875,123.3419,123.351,6789.0
2021-08-30 10:00:00,135.44,135.47,134.79,134.79,10009.0,123.3054,123.3328,122.7137,122.7137,10009.0
2021-08-30 10:05:00,134.8,134.96,134.71,134.87,12497.0,122.7228,122.8685,122.6408,122.7865,12497.0
2021-08-30 10:10:00,134.88,134.95,134.76,134.95,5974.0,122.7956,122.8593,122.6864,122.8593,5974.0
2021-08-30 10:15:00,134.94,135.3,134.89,135.27,11144.0,122.8502,123.178,122.8047,123.1507,11144.0
2021-08-30 10:20:00,135.2,135.43,135.14,135.43,4268.0,123.0869,123.2963,123.0323,123.2963,4268.0
2021-08-30 10:25:00,135.45,135.57,135.45,135.52,5545.0,123.3146,123.4238,123.3146,123.3783,5545.0
2021-08-30 10:30:00,135.52,135.52,135.43,135.47,5207.0,123.3783,123.3783,123.2963,123.3328,5207.0
2021-08-30 10:35:00,135.44,135.49,135.3,135.44,5592.0,123.3054,123.351,123.178,123.3054,5592.0
2021-08-30 10:40:00,135.48,135.71,135.47,135.68,8020.0,123.3419,123.5513,123.3328,123.5239,8020.0
2021-08-30 10:45:00,135.65,135.68,135.5,135.59,5858.0,123.4966,123.5239,123.3601,123.442,5858.0
2021-08-30 10:50:00,135.6,135.7,135.55,135.7,4226.0,123.4511,123.5422,123.4056,123.5422,4226.0
2021-08-30 10:55:00,135.69,135.73,135.34,135.42,24850.0,123.533,123.5695,123.2144,123.2872,24850.0
2021-08-30 11:00:00,135.42,135.6,135.34,135.6,7333.0,123.2872,123.4511,123.2144,123.4511,7333.0
2021-08-30 11:05:00,135.63,135.86,135.63,135.86,5477.0,123.4784,123.6878,123.4784,123.6878,5477.0
2021-08-30 11:10:00,135.9,135.96,135.82,135.92,3899.0,123.7242,123.7789,123.6514,123.7424,3899.0
2021-08-30 11:15:00,135.92,135.99,135.86,135.99,3713.0,123.7424,123.8062,123.6878,123.8062,3713.0
2021-08-30 11:20:00,136.01,136.01,135.87,135.91,7392.0,123.8244,123.8244,123.6969,123.7333,7392.0
2021-08-30 11:25:00,135.92,135.92,135.82,135.89,4142.0,123.7424,123.7424,123.6514,123.7151,4142.0
2021-08-30 11:30:00,135.91,136.04,135.9,135.97,4003.0,123.7333,123.8517,123.7242,123.788,4003.0
2021-08-30 11:35:00,135.96,135.96,135.8,135.84,3611.0,123.7789,123.7789,123.6332,123.6696,3611.0
2021-08-30 11:40:00,135.81,135.94,135.78,135.82,8602.0,123.6423,123.7606,123.615,123.6514,8602.0
2021-08-30 11:45:00,135.85,135.85,135.54,135.63,5909.0,123.6787,123.6787,123.3965,123.4784,5909.0
2021-08-30 11:50:00,135.71,135.8,135.71,135.75,3361.0,123.5513,123.6332,123.5513,123.5877,3361.0
2021-08-30 11:55:00,135.79,135.94,135.79,135.87,5841.0,123.6241,123.7606,123.6241,123.6969,5841.0
2021-08-30 12:00:00,135.89,135.99,135.87,135.99,2808.0,123.7151,123.8062,123.6969,123.8062,2808.0
2021-08-30 12:05:00,135.99,136.08,135.99,136.06,2799.0,123.8062,123.8881,123.8062,123.8699,2799.0
2021-08-30 12:10:00,136.06,136.1,135.99,136.1,2550.0,123.8699,123.9063,123.8062,123.9063,2550.0
2021-08-30 12:15:00,136.1,136.11,136.0,136.0,4277.0,123.9063,123.9154,123.8153,123.8153,4277.0
2021-08-30 12:20:00,136.01,136.02,135.92,135.94,4045.0,123.8244,123.8335,123.7424,123.7606,4045.0
2021-08-30 12:25:00,135.93,135.97,135.92,135.97,2202.0,123.7515,123.788,123.7424,123.788,2202.0
2021-08-30 12:30:00,135.99,136.05,135.9,135.9,6212.0,123.8062,123.8608,123.7242,123.7242,6212.0
2021-08-30 12:35:00,135.91,135.93,135.87,135.9,2825.0,123.7333,123.7515,123.6969,123.7242,2825.0
2021-08-30 12:40:00,135.91,136.06,135.88,136.05,2612.0,123.7333,123.8699,123.706,123.8608,2612.0
2021-08-30 12:45:00,136.04,136.04,136.0,136.0,2176.0,123.8517,123.8517,123.8153,123.8153,2176.0
2021-08-30 12:50:00,136.0,136.0,135.91,135.91,3330.0,123.8153,123.8153,123.7333,123.7333,3330.0
2021-08-30 12:55:00,135.87,135.95,135.83,135.94,4314.0,123.6969,123.7698,123.6605,123.7606,4314.0
2021-08-30 13:00:00,135.94,135.95,135.86,135.87,4137.0,123.7606,123.7698,123.6878,123.6969,4137.0
2021-08-30 13:05:00,135.84,135.89,135.74,135.81,5383.0,123.6696,123.7151,123.5786,123.6423,5383.0
2021-08-30 13:10:00,135.84,135.88,135.82,135.88,4172.0,123.6696,123.706,123.6514,123.706,4172.0
2021-08-30 13:15:00,135.91,135.91,135.77,135.8,3663.0,123.7333,123.7333,123.6059,123.6332,3663.0
2021-08-30 13:20:00,135.82,135.89,135.82,135.86,4753.0,123.6514,123.7151,123.6514,123.6878,4753.0
2021-08-30 13:25:00,135.87,135.89,135.83,135.89,4851.0,123.6969,123.7151,123.6605,123.7151,4851.0
2021-08-30 13:30:00,135.89,135.89,135.82,135.89,7133.0,123.7151,123.7151,123.6514,123.7151,7133.0
2021-08-30 13:35:00,135.9,135.9,135.83,135.89,6129.0,123.7242,123.7242,123.6605,123.7151,6129.0
2021-08-30 13:40:00,135.9,135.93,135.88,135.88,5289.0,123.7242,123.7515,123.706,123.706,5289.0
2021-08-30 13:45:00,135.91,135.93,135.8,135.85,3637.0,123.7333,123.7515,123.6332,123.6787,3637.0
2021-08-30 13:50:00,135.86,135.92,135.84,135.88,2061.0,123.6878,123.7424,123.6696,123.706,2061.0
2021-08-30 13:55:00,135.88,135.88,135.64,135.71,13245.0,123.706,123.706,123.4875,123.5513,13245.0
2021-08-30 14:00:00,135.68,135.71,135.63,135.71,6771.0,123.5239,123.5513,123.4784,123.5513,6771.0
2021-08-30 14:05:00,135.7,135.83,135.66,135.76,4839.0,123.5422,123.6605,123.5057,123.5968,4839.0
2021-08-30 14:10:00,135.72,135.77,135.67,135.68,5707.0,123.5604,123.6059,123.5148,123.5239,5707.0
2021-08-30 14:15:00,135.68,135.7,135.44,135.44,12636.0,123.5239,123.5422,123.3054,123.3054,12636.0
2021-08-30 14:20:00,135.41,135.42,135.34,135.38,10622.0,123.2781,123.2872,123.2144,123.2508,10622.0
2021-08-30 14:25:00,135.36,135.43,135.36,135.42,7282.0,123.2326,123.2963,123.2326,123.2872,7282.0
2021-08-30 14:30:00,135.43,135.43,135.31,135.33,7685.0,123.2963,123.2963,123.1871,123.2053,7685.0
2021-08-30 14:35:00,135.32,135.39,135.29,135.38,10115.0,123.1962,123.2599,123.1689,123.2508,10115.0
2021-08-30 14:40:00,135.37,135.41,135.29,135.31,14977.0,123.2417,123.2781,123.1689,123.1871,14977.0
2021-08-30 14:45:00,135.29,135.4,135.29,135.31,6747.0,123.1689,123.269,123.1689,123.1871,6747.0
2021-08-30 14:50:00,135.31,135.38,135.24,135.37,12607.0,123.1871,123.2508,123.1234,123.2417,12607.0
2021-08-30 14:55:00,135.39,135.4,135.3,135.35,9561.0,123.2599,123.269,123.178,123.2235,9561.0
2021-08-30 15:00:00,135.34,135.38,135.29,135.38,10417.0,123.2144,123.2508,123.1689,123.2508,10417.0
2021-08-30 15:05:00,135.38,135.42,135.36,135.39,9611.0,123.2508,123.2872,123.2326,123.2599,9611.0
2021-08-30 15:10:00,135.39,135.41,135.23,135.23,6612.0,123.2599,123.2781,123.1143,123.1143,6612.0
2021-08-30 15:15:00,135.19,135.19,134.95,135.0,11811.0,123.0778,123.0778,122.8593,122.9049,11811.0
2021-08-30 15:20:00,134.98,135.12,134.97,135.11,10887.0,122.8867,123.0141,122.8776,123.005,10887.0
2021-08-30 15:25:00,135.1,135.3,135.1,135.18,12196.0,122.9959,123.178,122.9959,123.0687,12196.0
2021-08-30 15:30:00,135.17,135.29,135.16,135.18,19550.0,123.0596,123.1689,123.0505,123.0687,19550.0
2021-08-30 15:35:00,135.18,135.18,135.0,135.09,15442.0,123.0687,123.0687,122.9049,122.9868,15442.0
2021-08-30 15:40:00,135.07,135.13,134.98,134.98,16840.0,122.9686,123.0232,122.8867,122.8867,16840.0
2021-08-30 15:45:00,134.99,135.08,134.75,134.76,22120.0,122.8958,122.9777,122.6773,122.6864,22120.0
2021-08-30 15:50:00,134.78,134.84,134.68,134.74,23801.0,122.7046,122.7592,122.6135,122.6682,23801.0
2021-08-30 15:55:00,134.73,134.73,134.48,134.51,72991.0,122.6591,122.6591,122.4315,122.4588,72991.0
2021-08-31 09:30:00,134.19,134.58,133.73,134.15,36590.0,122.1674,122.5225,121.7487,122.131,36590.0
2021-08-31 09:35:00,134.14,134.4,133.62,133.62,17398.0,122.1219,122.3586,121.6485,121.6485,17398.0
2021-08-31 09:40:00,133.77,133.86,133.45,133.49,12117.0,121.7851,121.867,121.4937,121.5302,12117.0
2021-08-31 09:45:00,133.6,133.85,133.44,133.76,12080.0,121.6303,121.8579,121.4846,121.776,12080.0
2021-08-31 09:50:00,133.71,133.73,133.47,133.6,21202.0,121.7304,121.7487,121.5119,121.6303,21202.0
2021-08-31 09:55:00,133.66,133.95,133.42,133.68,18686.0,121.6849,121.9489,121.4664,121.7031,18686.0
2021-08-31 10:00:00,133.73,134.36,133.72,134.36,13704.0,121.7487,122.3222,121.7395,122.3222,13704.0
2021-08-31 10:05:00,134.42,134.57,134.16,134.57,10308.0,122.3768,122.5134,122.1401,122.5134,10308.0
2021-08-31 10:10:00,134.62,134.7,134.47,134.7,9126.0,122.5589,122.6317,122.4224,122.6317,9126.0
2021-08-31 10:15:00,134.68,135.05,134.67,134.82,19517.0,122.6135,122.9504,122.6044,122.741,19517.0
2021-08-31 10:20:00,134.76,134.9,134.74,134.85,6892.0,122.6864,122.8138,122.6682,122.7683,6892.0
2021-08-31 10:25:00,134.81,135.03,134.74,134.94,10936.0,122.7319,122.9322,122.6682,122.8502,10936.0
2021-08-31 10:30:00,134.94,135.1,134.94,134.95,9620.0,122.8502,122.9959,122.8502,122.8593,9620.0
2021-08-31 10:35:00,134.93,135.04,134.85,135.0,13001.0,122.8411,122.9413,122.7683,122.9049,13001.0
2021-08-31 10:40:00,135.09,135.35,135.07,135.33,5481.0,122.9868,123.2235,122.9686,123.2053,5481.0
2021-08-31 10:45:00,135.42,135.57,135.37,135.46,6261.0,123.2872,123.4238,123.2417,123.3237,6261.0
2021-08-31 10:50:00,135.55,135.62,135.5,135.61,4647.0,123.4056,123.4693,123.3601,123.4602,4647.0
2021-08-31 10:55:00,135.64,135.71,135.51,135.51,5852.0,123.4875,123.5513,123.3692,123.3692,5852.0
2021-08-31 11:00:00,135.5,135.65,135.5,135.65,7046.0,123.3601,123.4966,123.3601,123.4966,7046.0
2021-08-31 11:05:00,135.62,135.71,135.61,135.69,4839.0,123.4693,123.5513,123.4602,123.533,4839.0
2021-08-31 11:10:00,135.67,135.67,135.57,135.64,8363.0,123.5148,123.5148,123.4238,123.4875,8363.0
2021-08-31 11:15:00,135.66,135.86,135.63,135.81,12874.0,123.5057,123.6878,123.4784,123.6423,12874.0
2021-08-31 11:20:00,135.81,135.87,135.69,135.8,8949.0,123.6423,123.6969,123.533,123.6332,8949.0
2021-08-31 11:25:00,135.8,135.8,135.56,135.65,5052.0,123.6332,123.6332,123.4147,123.4966,5052.0
2021-08-31 11:30:00,135.67,135.86,135.65,135.79,7206.0,123.5148,123.6878,123.4966,123.6241,7206.0
2021-08-31 11:35:00,135.82,135.84,135.7,135.7,3414.0,123.6514,123.6696,123.5422,123.5422,3414.0
2021-08-31 11:40:00,135.74,135.8,135.74,135.78,3086.0,123.5786,123.6332,123.5786,123.615,3086.0
2021-08-31 11:45:00,135.79,135.81,135.72,135.73,5614.0,123.6241,123.6423,123.5604,123.5695,5614.0
2021-08-31 11:50:00,135.71,135.71,135.6,135.69,2500.0,123.5513,123.5513,123.4511,123.533,2500.0
2021-08-31 11:55:00,135.68,135.72,135.59,135.67,4639.0,123.5239,123.5604,123.442,123.5148,4639.0
2021-08-31 12:00:00,135.65,135.75,135.63,135.75,6438.0,123.4966,123.5877,123.4784,123.5877,6438.0
2021-08-31 12:05:00,135.8,135.87,135.79,135.86,3159.0,123.6332,123.6969,123.6241,123.6878,3159.0
2021-08-31 12:10:00,135.82,135.82,135.75,135.78,4324.0,123.6514,123.6514,123.5877,123.615,4324.0
2021-08-31 12:15:00,135.8,135.82,135.76,135.77,2827.0,123.6332,123.6514,123.5968,123.6059,2827.0
2021-08-31 12:20:00,135.79,135.81,135.74,135.74,2475.0,123.6241,123.6423,123.5786,123.5786,2475.0
2021-08-31 12:25:00,135.75,135.75,135.7,135.71,4065.0,123.5877,123.5877,123.5422,123.5513,4065.0
2021-08-31 12:30:00,135.68,135.74,135.66,135.66,3739.0,123.5239,123.5786,123.5057,123.5057,3739.0
2021-08-31 12:35:00,135.67,135.67,135.63,135.64,3258.0,123.5148,123.5148,123.4784,123.4875,3258.0
2021-08-31 12:40:00,135.65,135.74,135.65,135.7,4886.0,123.4966,123.5786,123.4966,123.5422,4886.0
2021-08-31 12:45:00,135.69,135.72,135.59,135.61,4094.0,123.533,123.5604,123.442,123.4602,4094.0
2021-08-31 12:50:00,135.63,135.64,135.59,135.59,1822.0,123.4784,123.4875,123.442,123.442,1822.0
2021-08-31 12:55:00,135.64,135.64,135.47,135.5,8043.0,123.4875,123.4875,123.3328,123.3601,8043.0
2021-08-31 13:00:00,135.5,135.56,135.44,135.56,3953.0,123.3601,123.4147,123.3054,123.4147,3953.0
2021-08-31 13:05:00,135.6,135.6,135.5,135.51,3922.0,123.4511,123.4511,123.3601,123.3692,3922.0
2021-08-31 13:10:00,135.52,135.65,135.52,135.65,2963.0,123.3783,123.4966,123.3783,123.4966,2963.0
2021-08-31 13:15:00,135.61,135.62,135.54,135.57,3703.0,123.4602,123.4693,123.3965,123.4238,3703.0
2021-08-31 13:20:00,135.54,135.54,135.4,135.48,4214.0,123.3965,123.3965,123.269,123.3419,4214.0
2021-08-31 13:25:00,135.45,135.55,135.42,135.53,5962.0,123.3146,123.4056,123.2872,123.3874,5962.0
2021-08-31 13:30:00,135.51,135.67,135.43,135.67,8125.0,123.3692,123.5148,123.2963,123.5148,8125.0
2021-08-31 13:35:00,135.67,135.71,135.63,135.66,4162.0,123.5148,123.5513,123.4784,123.5057,4162.0
2021-08-31 13:40:00,135.65,135.65,135.53,135.53,3003.0,123.4966,123.4966,123.3874,123.3874,3003.0
2021-08-31 13:45:00,135.53,135.58,135.48,135.53,4579.0,123.3874,123.4329,123.3419,123.3874,4579.0
2021-08-31 13:50:00,135.52,135.52,135.4,135.44,2958.0,123.3783,123.3783,123.269,123.3054,2958.0
2021-08-31 13:55:00,135.45,135.46,135.41,135.46,2550.0,123.3146,123.3237,123.2781,123.3237,2550.0
2021-08-31 14:00:00,135.45,135.51,135.39,135.39,4030.0,123.3146,123.3692,123.2599,123.2599,4030.0
2021-08-31 14:05:00,135.4,135.4,135.23,135.23,4086.0,123.269,123.269,123.1143,123.1143,4086.0
2021-08-31 14:10:00,135.26,135.3,135.24,135.3,2489.0,123.1416,123.178,123.1234,123.178,2489.0
2021-08-31 14:15:00,135.34,135.37,135.31,135.37,4101.0,123.2144,123.2417,123.1871,123.2417,4101.0
2021-08-31 14:20:00,135.37,135.42,135.36,135.41,4111.0,123.2417,123.2872,123.2326,123.2781,4111.0
2021-08-31 14:25:00,135.44,135.47,135.36,135.37,4990.0,123.3054,123.3328,123.2326,123.2417,4990.0
2021-08-31 14:30:00,135.39,135.54,135.39,135.52,4991.0,123.2599,123.3965,123.2599,123.3783,4991.0
2021-08-31 14:35:00,135.51,135.51,135.38,135.38,2977.0,123.3692,123.3692,123.2508,123.2508,2977.0
2021-08-31 14:40:00,135.43,135.45,135.26,135.27,7473.0,123.2963,123.3146,123.1416,123.1507,7473.0
2021-08-31 14:45:00,135.29,135.33,135.12,135.13,6015.0,123.1689,123.2053,123.0141,123.0232,6015.0
2021-08-31 14:50:00,135.21,135.24,135.15,135.16,3162.0,123.0961,123.1234,123.0414,123.0505,3162.0
2021-08-31 14:55:00,135.14,135.23,135.13,135.21,5207.0,123.0323,123.1143,123.0232,123.0961,5207.0
2021-08-31 15:00:00,135.23,135.28,135.15,135.15,4269.0,123.1143,123.1598,123.0414,123.0414,4269.0
2021-08-31 15:05:00,135.19,135.19,135.07,135.09,5178.0,123.0778,123.0778,122.9686,122.9868,5178.0
2021-08-31 15:10:00,135.08,135.09,134.97,135.06,4025.0,122.9777,122.9868,122.8776,122.9595,4025.0
2021-08-31 15:15:00,135.09,135.11,135.02,135.04,6088.0,122.9868,123.005,122.9231,122.9413,6088.0
2021-08-31 15:20:00,135.02,135.12,134.99,135.12,5633.0,122.9231,123.0141,122.8958,123.0141,5633.0
2021-08-31 15:25:00,135.13,135.19,135.12,135.19,5783.0,123.0232,123.0778,123.0141,123.0778,5783.0
2021-08-31 15:30:00,135.21,135.48,135.2,135.47,9922.0,123.0961,123.3419,123.0869,123.3328,9922.0
2021-08-31 15:35:00,135.5,135.5,135.41,135.44,10674.0,123.3601,123.3601,123.2781,123.3054,10674.0
2021-08-31 15:40:00,135.44,135.47,135.31,135.47,11245.0,123.3054,123.3328,123.1871,123.3328,11245.0
2021-08-31 15:45:00,135.46,135.46,135.18,135.18,15877.0,123.3237,123.3237,123.0687,123.0687,15877.0
2021-08-31 15:50:00,135.15,135.35,135.12,135.32,23108.0,123.0414,123.2235,123.0141,123.1962,23108.0
2021-08-31 15:55:00,135.31,135.41,135.21,135.31,67900.0,123.1871,123.2781,123.0961,123.1871,67900.0
2021-09-01 09:30:00,135.36,135.52,134.69,134.79,33878.0,123.2326,123.3783,122.6226,122.7137,33878.0
2021-09-01 09:35:00,134.72,134.96,134.72,134.91,11662.0,122.65,122.8685,122.65,122.8229,11662.0
2021-09-01 09:40:00,134.86,134.86,134.42,134.45,11833.0,122.7774,122.7774,122.3768,122.4041,11833.0
2021-09-01 09:45:00,134.46,134.51,134.04,134.07,11662.0,122.4132,122.4588,122.0309,122.0582,11662.0
2021-09-01 09:50:00,134.08,134.18,133.8,134.0,13213.0,122.0673,122.1583,121.8124,121.9945,13213.0
2021-09-01 09:55:00,133.97,134.0,133.86,133.86,14341.0,121.9671,121.9945,121.867,121.867,14341.0
2021-09-01 10:00:00,133.86,134.36,133.75,134.3,23515.0,121.867,122.3222,121.7669,122.2676,23515.0
2021-09-01 10:05:00,134.29,134.36,134.14,134.23,9311.0,122.2585,122.3222,122.1219,122.2039,9311.0
2021-09-01 10:10:00,134.21,134.27,133.95,134.24,13470.0,122.1856,122.2403,121.9489,122.213,13470.0
2021-09-01 10:15:00,134.27,134.42,134.2,134.28,9863.0,122.2403,122.3768,122.1765,122.2494,9863.0
2021-09-01 10:20:00,134.29,134.31,134.16,134.18,13010.0,122.2585,122.2767,122.1401,122.1583,13010.0
2021-09-01 10:25:00,134.15,134.29,134.12,134.18,12874.0,122.131,122.2585,122.1037,122.1583,12874.0
2021-09-01 10:30:00,134.26,134.59,134.12,134.5,32036.0,122.2312,122.5316,122.1037,122.4497,32036.0
2021-09-01 10:35:00,134.48,134.53,134.24,134.31,11857.0,122.4315,122.477,122.213,122.2767,11857.0
2021-09-01 10:40:00,134.34,134.42,134.18,134.26,10020.0,122.304,122.3768,122.1583,122.2312,10020.0
2021-09-01 10:45:00,134.26,134.54,134.26,134.5,9515.0,122.2312,122.4861,122.2312,122.4497,9515.0
2021-09-01 10:50:00,134.52,134.62,134.37,134.62,8346.0,122.4679,122.5589,122.3313,122.5589,8346.0
2021-09-01 10:55:00,134.67,134.67,134.54,134.56,4870.0,122.6044,122.6044,122.4861,122.5043,4870.0
2021-09-01 11:00:00,134.57,134.58,134.43,134.46,6693.0,122.5134,122.5225,122.3859,122.4132,6693.0
2021-09-01 11:05:00,134.47,134.47,134.34,134.45,7469.0,122.4224,122.4224,122.304,122.4041,7469.0
2021-09-01 11:10:00,134.43,134.43,134.22,134.22,6057.0,122.3859,122.3859,122.1948,122.1948,6057.0
2021-09-01 11:15:00,134.25,134.26,134.15,134.15,6357.0,122.2221,122.2312,122.131,122.131,6357.0
2021-09-01 11:20:00,134.13,134.14,133.86,134.05,8568.0,122.1128,122.1219,121.867,122.04,8568.0
2021-09-01 11:25:00,134.02,134.04,133.85,134.01,9492.0,122.0127,122.0309,121.8579,122.0036,9492.0
2021-09-01 11:30:00,134.0,134.15,133.98,134.15,5041.0,121.9945,122.131,121.9763,122.131,5041.0
2021-09-01 11:35:00,134.21,134.23,134.17,134.2,7313.0,122.1856,122.2039,122.1492,122.1765,7313.0
2021-09-01 11:40:00,134.18,134.28,134.15,134.27,3748.0,122.1583,122.2494,122.131,122.2403,3748.0
2021-09-01 11:45:00,134.26,134.32,134.2,134.29,6281.0,122.2312,122.2858,122.1765,122.2585,6281.0
2021-09-01 11:50:00,134.3,134.5,134.29,134.44,11629.0,122.2676,122.4497,122.2585,122.395,11629.0
2021-09-01 11:55:00,134.41,134.51,134.39,134.4,3941.0,122.3677,122.4588,122.3495,122.3586,3941.0
2021-09-01 12:00:00,134.41,134.48,134.38,134.38,10267.0,122.3677,122.4315,122.3404,122.3404,10267.0
2021-09-01 12:05:00,134.31,134.47,134.28,134.4,4222.0,122.2767,122.4224,122.2494,122.3586,4222.0
2021-09-01 12:10:00,134.4,134.47,134.4,134.46,6518.0,122.3586,122.4224,122.3586,122.4132,6518.0
2021-09-01 12:15:00,134.47,134.47,134.39,134.44,8022.0,122.4224,122.4224,122.3495,122.395,8022.0
2021-09-01 12:20:00,134.44,134.48,134.42,134.44,5854.0,122.395,122.4315,122.3768,122.395,5854.0
2021-09-01 12:25:00,134.42,134.47,134.36,134.45,6140.0,122.3768,122.4224,122.3222,122.4041,6140.0
2021-09-01 12:30:00,134.46,134.51,134.42,134.51,5651.0,122.4132,122.4588,122.3768,122.4588,5651.0
2021-09-01 12:35:00,134.52,134.64,134.51,134.62,7692.0,122.4679,122.5771,122.4588,122.5589,7692.0
2021-09-01 12:40:00,134.62,134.7,134.57,134.66,5691.0,122.5589,122.6317,122.5134,122.5953,5691.0
2021-09-01 12:45:00,134.66,134.68,134.61,134.68,4191.0,122.5953,122.6135,122.5498,122.6135,4191.0
2021-09-01 12:50:00,134.69,134.71,134.64,134.66,4016.0,122.6226,122.6408,122.5771,122.5953,4016.0
2021-09-01 12:55:00,134.66,134.91,134.66,134.89,7513.0,122.5953,122.8229,122.5953,122.8047,7513.0
2021-09-01 13:00:00,134.91,134.91,134.85,134.91,5300.0,122.8229,122.8229,122.7683,122.8229,5300.0
2021-09-01 13:05:00,134.88,134.9,134.78,134.86,7689.0,122.7956,122.8138,122.7046,122.7774,7689.0
2021-09-01 13:10:00,134.85,134.88,134.67,134.68,5600.0,122.7683,122.7956,122.6044,122.6135,5600.0
2021-09-01 13:15:00,134.7,134.73,134.62,134.62,5169.0,122.6317,122.6591,122.5589,122.5589,5169.0
2021-09-01 13:20:00,134.66,134.69,134.61,134.68,5319.0,122.5953,122.6226,122.5498,122.6135,5319.0
2021-09-01 13:25:00,134.69,134.69,134.63,134.64,5814.0,122.6226,122.6226,122.568,122.5771,5814.0
2021-09-01 13:30:00,134.66,134.68,134.53,134.61,5312.0,122.5953,122.6135,122.477,122.5498,5312.0
2021-09-01 13:35:00,134.63,134.67,134.6,134.67,6265.0,122.568,122.6044,122.5407,122.6044,6265.0
2021-09-01 13:40:00,134.66,134.72,134.65,134.66,5564.0,122.5953,122.65,122.5862,122.5953,5564.0
2021-09-01 13:45:00,134.64,134.7,134.62,134.68,5480.0,122.5771,122.6317,122.5589,122.6135,5480.0
2021-09-01 13:50:00,134.7,134.82,134.68,134.81,6138.0,122.6317,122.741,122.6135,122.7319,6138.0
2021-09-01 13:55:00,134.81,134.91,134.81,134.87,5585.0,122.7319,122.8229,122.7319,122.7865,5585.0
2021-09-01 14:00:00,134.89,134.92,134.85,134.91,4368.0,122.8047,122.832,122.7683,122.8229,4368.0
2021-09-01 14:05:00,134.92,134.94,134.9,134.93,7195.0,122.832,122.8502,122.8138,122.8411,7195.0
2021-09-01 14:10:00,134.92,134.95,134.86,134.93,3657.0,122.832,122.8593,122.7774,122.8411,3657.0
2021-09-01 14:15:00,134.94,135.02,134.93,134.99,11612.0,122.8502,122.9231,122.8411,122.8958,11612.0
2021-09-01 14:20:00,134.97,135.0,134.87,134.92,8459.0,122.8776,122.9049,122.7865,122.832,8459.0
2021-09-01 14:25:00,134.9,134.97,134.9,134.95,3903.0,122.8138,122.8776,122.8138,122.8593,3903.0
2021-09-01 14:30:00,134.94,134.96,134.86,134.92,8980.0,122.8502,122.8685,122.7774,122.832,8980.0
2021-09-01 14:35:00,134.95,134.99,134.85,134.95,7657.0,122.8593,122.8958,122.7683,122.8593,7657.0
2021-09-01 14:40:00,134.92,134.92,134.71,134.73,9472.0,122.832,122.832,122.6408,122.6591,9472.0
2021-09-01 14:45:00,134.73,134.92,134.73,134.92,6913.0,122.6591,122.832,122.6591,122.832,6913.0
2021-09-01 14:50:00,134.92,134.97,134.9,134.94,6159.0,122.832,122.8776,122.8138,122.8502,6159.0
2021-09-01 14:55:00,134.98,135.0,134.82,134.85,6384.0,122.8867,122.9049,122.741,122.7683,6384.0
2021-09-01 15:00:00,134.86,134.87,134.79,134.83,5396.0,122.7774,122.7865,122.7137,122.7501,5396.0
2021-09-01 15:05:00,134.79,134.79,134.63,134.65,4908.0,122.7137,122.7137,122.568,122.5862,4908.0
2021-09-01 15:10:00,134.65,134.73,134.63,134.72,7252.0,122.5862,122.6591,122.568,122.65,7252.0
2021-09-01 15:15:00,134.71,134.71,134.53,134.55,7164.0,122.6408,122.6408,122.477,122.4952,7164.0
2021-09-01 15:20:00,134.54,134.61,134.49,134.55,8537.0,122.4861,122.5498,122.4406,122.4952,8537.0
2021-09-01 15:25:00,134.55,134.61,134.52,134.56,13183.0,122.4952,122.5498,122.4679,122.5043,13183.0
2021-09-01 15:30:00,134.55,134.58,134.39,134.39,14745.0,122.4952,122.5225,122.3495,122.3495,14745.0
2021-09-01 15:35:00,134.36,134.39,134.2,134.2,18626.0,122.3222,122.3495,122.1765,122.1765,18626.0
2021-09-01 15:40:00,134.2,134.26,134.11,134.22,23857.0,122.1765,122.2312,122.0946,122.1948,23857.0
2021-09-01 15:45:00,134.23,134.38,134.22,134.26,19573.0,122.2039,122.3404,122.1948,122.2312,19573.0
2021-09-01 15:50:00,134.26,134.56,134.25,134.54,33114.0,122.2312,122.5043,122.2221,122.4861,33114.0
2021-09-01 15:55:00,134.52,134.53,134.2,134.32,184535.0,122.4679,122.477,122.1765,122.2858,184535.0
2021-09-02 09:30:00,134.56,135.46,134.54,135.22,31462.0,122.5043,123.3237,122.4861,123.1052,31462.0
2021-09-02 09:35:00,135.15,135.29,134.9,135.08,8642.0,123.0414,123.1689,122.8138,122.9777,8642.0
2021-09-02 09:40:00,135.14,135.18,134.66,134.66,10804.0,123.0323,123.0687,122.5953,122.5953,10804.0
2021-09-02 09:45:00,134.69,134.95,134.64,134.68,6212.0,122.6226,122.8593,122.5771,122.6135,6212.0
2021-09-02 09:50:00,134.7,134.95,134.68,134.82,4730.0,122.6317,122.8593,122.6135,122.741,4730.0
2021-09-02 09:55:00,134.9,134.96,134.66,134.7,5821.0,122.8138,122.8685,122.5953,122.6317,5821.0
2021-09-02 10:00:00,134.72,134.77,134.54,134.59,11197.0,122.65,122.6955,122.4861,122.5316,11197.0
2021-09-02 10:05:00,134.61,134.83,134.57,134.76,10141.0,122.5498,122.7501,122.5134,122.6864,10141.0
2021-09-02 10:10:00,134.71,134.8,134.55,134.63,5585.0,122.6408,122.7228,122.4952,122.568,5585.0
2021-09-02 10:15:00,134.66,134.72,134.61,134.72,4456.0,122.5953,122.65,122.5498,122.65,4456.0
2021-09-02 10:20:00,134.71,135.0,134.65,134.95,26197.0,122.6408,122.9049,122.5862,122.8593,26197.0
2021-09-02 10:25:00,134.97,134.99,134.72,134.83,21900.0,122.8776,122.8958,122.65,122.7501,21900.0
2021-09-02 10:30:00,134.86,134.87,134.69,134.69,10838.0,122.7774,122.7865,122.6226,122.6226,10838.0
2021-09-02 10:35:00,134.59,134.6,134.25,134.34,8959.0,122.5316,122.5407,122.2221,122.304,8959.0
2021-09-02 10:40:00,134.32,134.56,134.32,134.56,5318.0,122.2858,122.5043,122.2858,122.5043,5318.0
2021-09-02 10:45:00,134.55,134.62,134.4,134.56,10357.0,122.4952,122.5589,122.3586,122.5043,10357.0
2021-09-02 10:50:00,134.53,134.69,134.5,134.6,10015.0,122.477,122.6226,122.4497,122.5407,10015.0
2021-09-02 10:55:00,134.58,134.61,134.45,134.45,6438.0,122.5225,122.5498,122.4041,122.4041,6438.0
2021-09-02 11:00:00,134.43,134.49,134.17,134.17,9542.0,122.3859,122.4406,122.1492,122.1492,9542.0
2021-09-02 11:05:00,134.18,134.22,133.98,134.02,11635.0,122.1583,122.1948,121.9763,122.0127,11635.0
2021-09-02 11:10:00,133.99,134.14,133.83,133.89,7568.0,121.9854,122.1219,121.8397,121.8943,7568.0
2021-09-02 11:15:00,133.86,133.92,133.75,133.83,6968.0,121.867,121.9216,121.7669,121.8397,6968.0
2021-09-02 11:20:00,133.82,133.9,133.69,133.84,12316.0,121.8306,121.9034,121.7122,121.8488,12316.0
2021-09-02 11:25:00,133.86,134.02,133.86,134.02,7210.0,121.867,122.0127,121.867,122.0127,7210.0
2021-09-02 11:30:00,134.02,134.02,133.87,133.93,7991.0,122.0127,122.0127,121.8761,121.9307,7991.0
2021-09-02 11:35:00,133.93,134.02,133.91,133.98,10441.0,121.9307,122.0127,121.9125,121.9763,10441.0
2021-09-02 11:40:00,134.01,134.01,133.89,133.91,8537.0,122.0036,122.0036,121.8943,121.9125,8537.0
2021-09-02 11:45:00,133.93,134.08,133.93,134.06,8614.0,121.9307,122.0673,121.9307,122.0491,8614.0
2021-09-02 11:50:00,134.03,134.06,133.97,134.04,5772.0,122.0218,122.0491,121.9671,122.0309,5772.0
2021-09-02 11:55:00,134.05,134.08,133.89,133.92,6767.0,122.04,122.0673,121.8943,121.9216,6767.0
2021-09-02 12:00:00,133.94,134.0,133.89,133.96,17014.0,121.9398,121.9945,121.8943,121.958,17014.0
2021-09-02 12:05:00,133.99,134.05,133.97,134.0,9118.0,121.9854,122.04,121.9671,121.9945,9118.0
2021-09-02 12:10:00,134.01,134.1,134.01,134.1,6383.0,122.0036,122.0855,122.0036,122.0855,6383.0
2021-09-02 12:15:00,134.09,134.1,134.04,134.04,6877.0,122.0764,122.0855,122.0309,122.0309,6877.0
2021-09-02 12:20:00,134.03,134.03,133.86,133.86,3599.0,122.0218,122.0218,121.867,121.867,3599.0
2021-09-02 12:25:00,133.91,134.06,133.88,134.06,8157.0,121.9125,122.0491,121.8852,122.0491,8157.0
2021-09-02 12:30:00,134.05,134.06,133.97,133.97,5893.0,122.04,122.0491,121.9671,121.9671,5893.0
2021-09-02 12:35:00,133.97,133.97,133.86,133.93,4467.0,121.9671,121.9671,121.867,121.9307,4467.0
2021-09-02 12:40:00,133.95,133.96,133.87,133.9,6526.0,121.9489,121.958,121.8761,121.9034,6526.0
2021-09-02 12:45:00,133.93,134.01,133.93,133.96,5481.0,121.9307,122.0036,121.9307,121.958,5481.0
2021-09-02 12:50:00,134.01,134.12,134.0,134.09,2519.0,122.0036,122.1037,121.9945,122.0764,2519.0
2021-09-02 12:55:00,134.08,134.11,134.02,134.02,3648.0,122.0673,122.0946,122.0127,122.0127,3648.0
2021-09-02 13:00:00,134.07,134.07,133.91,133.94,8156.0,122.0582,122.0582,121.9125,121.9398,8156.0
2021-09-02 13:05:00,133.9,134.01,133.9,133.94,9870.0,121.9034,122.0036,121.9034,121.9398,9870.0
2021-09-02 13:10:00,133.98,134.01,133.93,133.99,5554.0,121.9763,122.0036,121.9307,121.9854,5554.0
2021-09-02 13:15:00,133.99,134.0,133.86,133.87,12239.0,121.9854,121.9945,121.867,121.8761,12239.0
2021-09-02 13:20:00,133.87,133.94,133.83,133.85,14969.0,121.8761,121.9398,121.8397,121.8579,14969.0
2021-09-02 13:25:00,133.84,133.96,133.84,133.94,7724.0,121.8488,121.958,121.8488,121.9398,7724.0
2021-09-02 13:30:00,133.94,134.01,133.87,133.95,29753.0,121.9398,122.0036,121.8761,121.9489,29753.0
2021-09-02 13:35:00,133.94,133.97,133.74,133.81,7480.0,121.9398,121.9671,121.7578,121.8215,7480.0
2021-09-02 13:40:00,133.84,133.88,133.79,133.81,10238.0,121.8488,121.8852,121.8033,121.8215,10238.0
2021-09-02 13:45:00,133.82,133.83,133.66,133.77,12918.0,121.8306,121.8397,121.6849,121.7851,12918.0
2021-09-02 13:50:00,133.78,133.9,133.64,133.88,37361.0,121.7942,121.9034,121.6667,121.8852,37361.0
2021-09-02 13:55:00,133.82,133.84,133.78,133.8,6844.0,121.8306,121.8488,121.7942,121.8124,6844.0
2021-09-02 14:00:00,133.8,133.86,133.75,133.78,10741.0,121.8124,121.867,121.7669,121.7942,10741.0
2021-09-02 14:05:00,133.77,133.88,133.73,133.88,6934.0,121.7851,121.8852,121.7487,121.8852,6934.0
2021-09-02 14:10:00,133.89,133.89,133.73,133.81,5792.0,121.8943,121.8943,121.7487,121.8215,5792.0
2021-09-02 14:15:00,133.82,133.84,133.79,133.82,5541.0,121.8306,121.8488,121.8033,121.8306,5541.0
2021-09-02 14:20:00,133.84,133.91,133.79,133.84,7974.0,121.8488,121.9125,121.8033,121.8488,7974.0
2021-09-02 14:25:00,133.83,133.87,133.79,133.84,4122.0,121.8397,121.8761,121.8033,121.8488,4122.0
2021-09-02 14:30:00,133.84,133.87,133.82,133.84,3803.0,121.8488,121.8761,121.8306,121.8488,3803.0
2021-09-02 14:35:00,133.75,133.75,133.64,133.7,5191.0,121.7669,121.7669,121.6667,121.7213,5191.0
2021-09-02 14:40:00,133.7,133.78,133.69,133.75,6133.0,121.7213,121.7942,121.7122,121.7669,6133.0
2021-09-02 14:45:00,133.79,133.79,133.71,133.71,6603.0,121.8033,121.8033,121.7304,121.7304,6603.0
2021-09-02 14:50:00,133.72,133.79,133.71,133.73,6819.0,121.7395,121.8033,121.7304,121.7487,6819.0
2021-09-02 14:55:00,133.73,133.8,133.71,133.77,7092.0,121.7487,121.8124,121.7304,121.7851,7092.0
2021-09-02 15:00:00,133.78,133.84,133.76,133.83,5831.0,121.7942,121.8488,121.776,121.8397,5831.0
2021-09-02 15:05:00,133.82,133.89,133.81,133.85,3791.0,121.8306,121.8943,121.8215,121.8579,3791.0
2021-09-02 15:10:00,133.85,133.87,133.76,133.85,6195.0,121.8579,121.8761,121.776,121.8579,6195.0
2021-09-02 15:15:00,133.87,133.92,133.85,133.87,6431.0,121.8761,121.9216,121.8579,121.8761,6431.0
2021-09-02 15:20:00,133.87,133.87,133.77,133.79,7885.0,121.8761,121.8761,121.7851,121.8033,7885.0
2021-09-02 15:25:00,133.79,133.85,133.74,133.85,10740.0,121.8033,121.8579,121.7578,121.8579,10740.0
2021-09-02 15:30:00,133.85,133.89,133.8,133.89,11369.0,121.8579,121.8943,121.8124,121.8943,11369.0
2021-09-02 15:35:00,133.9,133.92,133.76,133.92,13812.0,121.9034,121.9216,121.776,121.9216,13812.0
2021-09-02 15:40:00,133.89,134.0,133.87,134.0,14423.0,121.8943,121.9945,121.8761,121.9945,14423.0
2021-09-02 15:45:00,134.01,134.02,133.81,133.83,15544.0,122.0036,122.0127,121.8215,121.8397,15544.0
2021-09-02 15:50:00,133.84,134.02,133.84,133.99,19971.0,121.8488,122.0127,121.8488,121.9854,19971.0
2021-09-02 15:55:00,133.98,134.02,133.91,133.99,73963.0,121.9763,122.0127,121.9125,121.9854,73963.0
2021-09-03 09:30:00,133.97,134.33,133.86,134.21,30435.0,121.9671,122.2949,121.867,122.1856,30435.0
2021-09-03 09:35:00,134.31,134.33,134.09,134.15,21214.0,122.2767,122.2949,122.0764,122.131,21214.0
2021-09-03 09:40:00,134.06,134.17,133.9,133.99,11143.0,122.0491,122.1492,121.9034,121.9854,11143.0
2021-09-03 09:45:00,134.06,134.13,133.81,133.92,13059.0,122.0491,122.1128,121.8215,121.9216,13059.0
2021-09-03 09:50:00,133.9,133.9,133.44,133.5,12584.0,121.9034,121.9034,121.4846,121.5393,12584.0
2021-09-03 09:55:00,133.47,133.51,133.26,133.34,10553.0,121.5119,121.5484,121.3208,121.3936,10553.0
2021-09-03 10:00:00,133.3,133.42,133.03,133.42,21197.0,121.3572,121.4664,121.1114,121.4664,21197.0
2021-09-03 10:05:00,133.38,133.54,133.24,133.42,15475.0,121.43,121.5757,121.3026,121.4664,15475.0
2021-09-03 10:10:00,133.47,133.74,133.35,133.74,9897.0,121.5119,121.7578,121.4027,121.7578,9897.0
2021-09-03 10:15:00,133.69,133.83,133.67,133.69,9721.0,121.7122,121.8397,121.694,121.7122,9721.0
2021-09-03 10:20:00,133.72,133.77,133.59,133.65,7086.0,121.7395,121.7851,121.6212,121.6758,7086.0
2021-09-03 10:25:00,133.65,133.68,133.52,133.62,12471.0,121.6758,121.7031,121.5575,121.6485,12471.0
2021-09-03 10:30:00,133.64,133.65,133.44,133.65,16389.0,121.6667,121.6758,121.4846,121.6758,16389.0
2021-09-03 10:35:00,133.63,133.83,133.62,133.68,9748.0,121.6576,121.8397,121.6485,121.7031,9748.0
2021-09-03 10:40:00,133.64,133.65,133.57,133.65,8802.0,121.6667,121.6758,121.603,121.6758,8802.0
2021-09-03 10:45:00,133.65,133.81,133.62,133.81,9034.0,121.6758,121.8215,121.6485,121.8215,9034.0
2021-09-03 10:50:00,133.82,133.93,133.77,133.87,12696.0,121.8306,121.9307,121.7851,121.8761,12696.0
2021-09-03 10:55:00,133.89,133.94,133.78,133.94,6445.0,121.8943,121.9398,121.7942,121.9398,6445.0
2021-09-03 11:00:00,134.01,134.13,134.0,134.11,8784.0,122.0036,122.1128,121.9945,122.0946,8784.0
2021-09-03 11:05:00,134.19,134.31,134.11,134.28,10859.0,122.1674,122.2767,122.0946,122.2494,10859.0
2021-09-03 11:10:00,134.28,134.31,134.15,134.15,11527.0,122.2494,122.2767,122.131,122.131,11527.0
2021-09-03 11:15:00,134.15,134.21,134.1,134.14,11169.0,122.131,122.1856,122.0855,122.1219,11169.0
2021-09-03 11:20:00,134.12,134.12,133.95,134.07,7743.0,122.1037,122.1037,121.9489,122.0582,7743.0
2021-09-03 11:25:00,134.14,134.26,134.13,134.17,10433.0,122.1219,122.2312,122.1128,122.1492,10433.0
2021-09-03 11:30:00,134.17,134.26,134.11,134.14,11709.0,122.1492,122.2312,122.0946,122.1219,11709.0
2021-09-03 11:35:00,134.12,134.12,133.99,134.02,12074.0,122.1037,122.1037,121.9854,122.0127,12074.0
2021-09-03 11:40:00,134.0,134.05,133.9,133.99,7238.0,121.9945,122.04,121.9034,121.9854,7238.0
2021-09-03 11:45:00,134.02,134.16,134.02,134.14,5075.0,122.0127,122.1401,122.0127,122.1219,5075.0
2021-09-03 11:50:00,134.13,134.14,134.01,134.07,7029.0,122.1128,122.1219,122.0036,122.0582,7029.0
2021-09-03 11:55:00,134.09,134.1,134.03,134.09,4574.0,122.0764,122.0855,122.0218,122.0764,4574.0
2021-09-03 12:00:00,134.07,134.07,133.92,133.95,5698.0,122.0582,122.0582,121.9216,121.9489,5698.0
2021-09-03 12:05:00,133.99,134.06,133.99,134.03,2366.0,121.9854,122.0491,121.9854,122.0218,2366.0
2021-09-03 12:10:00,134.01,134.05,134.0,134.0,4441.0,122.0036,122.04,121.9945,121.9945,4441.0
2021-09-03 12:15:00,133.99,133.99,133.85,133.85,7362.0,121.9854,121.9854,121.8579,121.8579,7362.0
2021-09-03 12:20:00,133.86,133.91,133.82,133.91,5881.0,121.867,121.9125,121.8306,121.9125,5881.0
2021-09-03 12:25:00,133.92,134.02,133.9,134.0,5997.0,121.9216,122.0127,121.9034,121.9945,5997.0
2021-09-03 12:30:00,134.03,134.04,133.88,133.93,8355.0,122.0218,122.0309,121.8852,121.9307,8355.0
2021-09-03 12:35:00,133.92,133.94,133.86,133.89,7223.0,121.9216,121.9398,121.867,121.8943,7223.0
2021-09-03 12:40:00,133.92,133.96,133.85,133.93,7451.0,121.9216,121.958,121.8579,121.9307,7451.0
2021-09-03 12:45:00,133.95,133.96,133.85,133.89,5681.0,121.9489,121.958,121.8579,121.8943,5681.0
2021-09-03 12:50:00,133.89,133.9,133.84,133.9,3852.0,121.8943,121.9034,121.8488,121.9034,3852.0
2021-09-03 12:55:00,133.91,133.94,133.9,133.92,6079.0,121.9125,121.9398,121.9034,121.9216,6079.0
2021-09-03 13:00:00,133.94,134.09,133.92,134.09,4951.0,121.9398,122.0764,121.9216,122.0764,4951.0
2021-09-03 13:05:00,134.1,134.15,134.09,134.14,8354.0,122.0855,122.131,122.0764,122.1219,8354.0
2021-09-03 13:10:00,134.14,134.26,134.14,134.26,6560.0,122.1219,122.2312,122.1219,122.2312,6560.0
2021-09-03 13:15:00,134.25,134.26,134.19,134.2,11396.0,122.2221,122.2312,122.1674,122.1765,11396.0
2021-09-03 13:20:00,134.2,134.25,134.19,134.23,10884.0,122.1765,122.2221,122.1674,122.2039,10884.0
2021-09-03 13:25:00,134.23,134.24,134.16,134.17,5195.0,122.2039,122.213,122.1401,122.1492,5195.0
2021-09-03 13:30:00,134.17,134.23,134.15,134.18,8140.0,122.1492,122.2039,122.131,122.1583,8140.0
2021-09-03 13:35:00,134.17,134.24,134.17,134.24,5759.0,122.1492,122.213,122.1492,122.213,5759.0
2021-09-03 13:40:00,134.25,134.31,134.25,134.31,3451.0,122.2221,122.2767,122.2221,122.2767,3451.0
2021-09-03 13:45:00,134.3,134.32,134.27,134.28,4235.0,122.2676,122.2858,122.2403,122.2494,4235.0
2021-09-03 13:50:00,134.29,134.32,134.24,134.25,4997.0,122.2585,122.2858,122.213,122.2221,4997.0
2021-09-03 13:55:00,134.24,134.24,134.14,134.14,4935.0,122.213,122.213,122.1219,122.1219,4935.0
2021-09-03 14:00:00,134.11,134.23,134.11,134.19,8787.0,122.0946,122.2039,122.0946,122.1674,8787.0
2021-09-03 14:05:00,134.22,134.3,134.18,134.27,10042.0,122.1948,122.2676,122.1583,122.2403,10042.0
2021-09-03 14:10:00,134.27,134.28,134.24,134.24,5661.0,122.2403,122.2494,122.213,122.213,5661.0
2021-09-03 14:15:00,134.26,134.28,134.25,134.25,7112.0,122.2312,122.2494,122.2221,122.2221,7112.0
2021-09-03 14:20:00,134.24,134.24,134.14,134.19,7432.0,122.213,122.213,122.1219,122.1674,7432.0
2021-09-03 14:25:00,134.19,134.2,134.12,134.15,5690.0,122.1674,122.1765,122.1037,122.131,5690.0
2021-09-03 14:30:00,134.16,134.17,134.09,134.13,7591.0,122.1401,122.1492,122.0764,122.1128,7591.0
2021-09-03 14:35:00,134.13,134.17,134.08,134.1,9163.0,122.1128,122.1492,122.0673,122.0855,9163.0
2021-09-03 14:40:00,134.11,134.15,134.06,134.07,15267.0,122.0946,122.131,122.0491,122.0582,15267.0
2021-09-03 14:45:00,134.07,134.07,133.97,134.01,9530.0,122.0582,122.0582,121.9671,122.0036,9530.0
2021-09-03 14:50:00,134.01,134.13,134.01,134.03,22363.0,122.0036,122.1128,122.0036,122.0218,22363.0
2021-09-03 14:55:00,134.03,134.07,133.99,134.03,9489.0,122.0218,122.0582,121.9854,122.0218,9489.0
2021-09-03 15:00:00,134.03,134.14,134.03,134.13,9462.0,122.0218,122.1219,122.0218,122.1128,9462.0
2021-09-03 15:05:00,134.09,134.09,134.02,134.07,9274.0,122.0764,122.0764,122.0127,122.0582,9274.0
2021-09-03 15:10:00,134.06,134.1,134.02,134.1,12679.0,122.0491,122.0855,122.0127,122.0855,12679.0
2021-09-03 15:15:00,134.09,134.1,133.99,134.06,12014.0,122.0764,122.0855,121.9854,122.0491,12014.0
2021-09-03 15:20:00,134.05,134.19,134.02,134.18,9584.0,122.04,122.1674,122.0127,122.1583,9584.0
2021-09-03 15:25:00,134.18,134.23,134.08,134.13,14813.0,122.1583,122.2039,122.0673,122.1128,14813.0
2021-09-03 15:30:00,134.13,134.22,134.06,134.21,18353.0,122.1128,122.1948,122.0491,122.1856,18353.0
2021-09-03 15:35:00,134.21,134.24,134.13,134.23,13843.0,122.1856,122.213,122.1128,122.2039,13843.0
2021-09-03 15:40:00,134.21,134.23,134.15,134.21,23006.0,122.1856,122.2039,122.131,122.1856,23006.0
2021-09-03 15:45:00,134.2,134.28,134.17,134.2,21363.0,122.1765,122.2494,122.1492,122.1765,21363.0
2021-09-03 15:50:00,134.22,134.22,134.02,134.02,26785.0,122.1948,122.1948,122.0127,122.0127,26785.0
2021-09-03 15:55:00,134.03,134.06,133.88,133.97,85598.0,122.0218,122.0491,121.8852,121.9671,85598.0
2021-09-07 09:30:00,133.76,133.77,133.1,133.54,31912.0,121.776,121.7851,121.1751,121.5757,31912.0
2021-09-07 09:35:00,133.5,133.59,132.78,132.78,11193.0,121.5393,121.6212,120.8838,120.8838,11193.0
2021-09-07 09:40:00,132.75,133.12,132.65,133.1,8197.0,120.8565,121.1933,120.7654,121.1751,8197.0
2021-09-07 09:45:00,133.08,133.17,132.91,132.99,11971.0,121.1569,121.2388,121.0021,121.075,11971.0
2021-09-07 09:50:00,132.94,133.51,132.94,133.45,6001.0,121.0294,121.5484,121.0294,121.4937,6001.0
2021-09-07 09:55:00,133.39,133.72,133.37,133.62,8319.0,121.4391,121.7395,121.4209,121.6485,8319.0
2021-09-07 10:00:00,133.55,133.75,133.55,133.74,6169.0,121.5848,121.7669,121.5848,121.7578,6169.0
2021-09-07 10:05:00,133.75,133.91,133.63,133.63,9520.0,121.7669,121.9125,121.6576,121.6576,9520.0
2021-09-07 10:10:00,133.54,133.54,133.39,133.5,7829.0,121.5757,121.5757,121.4391,121.5393,7829.0
2021-09-07 10:15:00,133.5,133.77,133.47,133.67,7613.0,121.5393,121.7851,121.5119,121.694,7613.0
2021-09-07 10:20:00,133.63,133.73,133.57,133.61,5308.0,121.6576,121.7487,121.603,121.6394,5308.0
2021-09-07 10:25:00,133.57,133.59,133.44,133.48,8173.0,121.603,121.6212,121.4846,121.521,8173.0
2021-09-07 10:30:00,133.49,133.51,133.34,133.34,6406.0,121.5302,121.5484,121.3936,121.3936,6406.0
2021-09-07 10:35:00,133.33,133.34,133.09,133.13,6544.0,121.3845,121.3936,121.166,121.2024,6544.0
2021-09-07 10:40:00,133.12,133.23,133.02,133.23,5374.0,121.1933,121.2934,121.1023,121.2934,5374.0
2021-09-07 10:45:00,133.2,133.22,133.05,133.06,9158.0,121.2661,121.2843,121.1296,121.1387,9158.0
2021-09-07 10:50:00,133.04,133.07,132.93,133.01,5940.0,121.1205,121.1478,121.0203,121.0932,5940.0
2021-09-07 10:55:00,133.01,133.07,132.93,132.97,8270.0,121.0932,121.1478,121.0203,121.0567,8270.0
2021-09-07 11:00:00,133.01,133.01,132.78,132.81,5659.0,121.0932,121.0932,120.8838,120.9111,5659.0
2021-09-07 11:05:00,132.82,132.95,132.76,132.88,9240.0,120.9202,121.0385,120.8656,120.9748,9240.0
2021-09-07 11:10:00,132.91,132.91,132.76,132.83,11257.0,121.0021,121.0021,120.8656,120.9293,11257.0
2021-09-07 11:15:00,132.8,132.91,132.68,132.85,8781.0,120.902,121.0021,120.7927,120.9475,8781.0
2021-09-07 11:20:00,132.86,132.86,132.67,132.69,8219.0,120.9566,120.9566,120.7836,120.8018,8219.0
2021-09-07 11:25:00,132.73,132.76,132.56,132.76,13947.0,120.8382,120.8656,120.6835,120.8656,13947.0
2021-09-07 11:30:00,132.78,132.93,132.76,132.9,5925.0,120.8838,121.0203,120.8656,120.993,5925.0
2021-09-07 11:35:00,132.89,132.89,132.76,132.78,5804.0,120.9839,120.9839,120.8656,120.8838,5804.0
2021-09-07 11:40:00,132.76,132.77,132.68,132.75,8578.0,120.8656,120.8747,120.7927,120.8565,8578.0
2021-09-07 11:45:00,132.74,132.74,132.6,132.66,6099.0,120.8473,120.8473,120.7199,120.7745,6099.0
2021-09-07 11:50:00,132.67,132.67,132.44,132.5,7100.0,120.7836,120.7836,120.5742,120.6289,7100.0
2021-09-07 11:55:00,132.47,132.51,132.4,132.4,3032.0,120.6015,120.638,120.5378,120.5378,3032.0
2021-09-07 12:00:00,132.39,132.52,132.39,132.47,5151.0,120.5287,120.6471,120.5287,120.6015,5151.0
2021-09-07 12:05:00,132.54,132.64,132.54,132.6,4192.0,120.6653,120.7563,120.6653,120.7199,4192.0
2021-09-07 12:10:00,132.59,132.65,132.56,132.56,7565.0,120.7108,120.7654,120.6835,120.6835,7565.0
2021-09-07 12:15:00,132.54,132.54,132.41,132.42,5720.0,120.6653,120.6653,120.5469,120.556,5720.0
2021-09-07 12:20:00,132.43,132.45,132.32,132.39,4249.0,120.5651,120.5833,120.465,120.5287,4249.0
2021-09-07 12:25:00,132.42,132.47,132.38,132.39,5783.0,120.556,120.6015,120.5196,120.5287,5783.0
2021-09-07 12:30:00,132.45,132.53,132.43,132.48,3855.0,120.5833,120.6562,120.5651,120.6106,3855.0
2021-09-07 12:35:00,132.5,132.54,132.4,132.4,3947.0,120.6289,120.6653,120.5378,120.5378,3947.0
2021-09-07 12:40:00,132.4,132.52,132.4,132.47,6397.0,120.5378,120.6471,120.5378,120.6015,6397.0
2021-09-07 12:45:00,132.55,132.74,132.54,132.72,5198.0,120.6744,120.8473,120.6653,120.8291,5198.0
2021-09-07 12:50:00,132.72,132.76,132.71,132.75,3228.0,120.8291,120.8656,120.82,120.8565,3228.0
2021-09-07 12:55:00,132.75,132.79,132.75,132.76,4103.0,120.8565,120.8929,120.8565,120.8656,4103.0
2021-09-07 13:00:00,132.75,132.83,132.73,132.81,5031.0,120.8565,120.9293,120.8382,120.9111,5031.0
2021-09-07 13:05:00,132.77,132.83,132.77,132.79,2699.0,120.8747,120.9293,120.8747,120.8929,2699.0
2021-09-07 13:10:00,132.81,132.86,132.79,132.85,7587.0,120.9111,120.9566,120.8929,120.9475,7587.0
2021-09-07 13:15:00,132.87,132.9,132.78,132.81,5049.0,120.9657,120.993,120.8838,120.9111,5049.0
2021-09-07 13:20:00,132.85,132.85,132.72,132.72,28564.0,120.9475,120.9475,120.8291,120.8291,28564.0
2021-09-07 13:25:00,132.68,132.68,132.58,132.62,5599.0,120.7927,120.7927,120.7017,120.7381,5599.0
2021-09-07 13:30:00,132.64,132.69,132.56,132.57,21437.0,120.7563,120.8018,120.6835,120.6926,21437.0
2021-09-07 13:35:00,132.54,132.63,132.46,132.61,6230.0,120.6653,120.7472,120.5924,120.729,6230.0
2021-09-07 13:40:00,132.61,132.63,132.56,132.62,3623.0,120.729,120.7472,120.6835,120.7381,3623.0
2021-09-07 13:45:00,132.62,132.68,132.6,132.64,7971.0,120.7381,120.7927,120.7199,120.7563,7971.0
2021-09-07 13:50:00,132.65,132.69,132.6,132.67,3930.0,120.7654,120.8018,120.7199,120.7836,3930.0
2021-09-07 13:55:00,132.7,132.71,132.66,132.69,5521.0,120.8109,120.82,120.7745,120.8018,5521.0
2021-09-07 14:00:00,132.68,132.71,132.65,132.7,4074.0,120.7927,120.82,120.7654,120.8109,4074.0
2021-09-07 14:05:00,132.7,132.72,132.62,132.64,5464.0,120.8109,120.8291,120.7381,120.7563,5464.0
2021-09-07 14:10:00,132.66,132.68,132.58,132.58,5293.0,120.7745,120.7927,120.7017,120.7017,5293.0
2021-09-07 14:15:00,132.62,132.62,132.46,132.46,5617.0,120.7381,120.7381,120.5924,120.5924,5617.0
2021-09-07 14:20:00,132.46,132.54,132.46,132.54,7041.0,120.5924,120.6653,120.5924,120.6653,7041.0
2021-09-07 14:25:00,132.55,132.58,132.5,132.54,9475.0,120.6744,120.7017,120.6289,120.6653,9475.0
2021-09-07 14:30:00,132.57,132.63,132.55,132.59,5736.0,120.6926,120.7472,120.6744,120.7108,5736.0
2021-09-07 14:35:00,132.58,132.59,132.48,132.58,5881.0,120.7017,120.7108,120.6106,120.7017,5881.0
2021-09-07 14:40:00,132.59,132.59,132.49,132.53,3602.0,120.7108,120.7108,120.6197,120.6562,3602.0
2021-09-07 14:45:00,132.53,132.56,132.45,132.46,5746.0,120.6562,120.6835,120.5833,120.5924,5746.0
2021-09-07 14:50:00,132.47,132.47,132.38,132.39,6569.0,120.6015,120.6015,120.5196,120.5287,6569.0
2021-09-07 14:55:00,132.4,132.46,132.38,132.38,6892.0,120.5378,120.5924,120.5196,120.5196,6892.0
2021-09-07 15:00:00,132.38,132.46,132.38,132.45,6765.0,120.5196,120.5924,120.5196,120.5833,6765.0
2021-09-07 15:05:00,132.45,132.45,132.38,132.39,6619.0,120.5833,120.5833,120.5196,120.5287,6619.0
2021-09-07 15:10:00,132.39,132.42,132.16,132.17,6430.0,120.5287,120.556,120.3193,120.3284,6430.0
2021-09-07 15:15:00,132.15,132.17,132.04,132.17,9441.0,120.3102,120.3284,120.2101,120.3284,9441.0
2021-09-07 15:20:00,132.15,132.17,132.08,132.11,10277.0,120.3102,120.3284,120.2465,120.2738,10277.0
2021-09-07 15:25:00,132.11,132.12,131.96,131.98,9020.0,120.2738,120.2829,120.1372,120.1554,9020.0
2021-09-07 15:30:00,131.98,132.02,131.91,131.96,11472.0,120.1554,120.1919,120.0917,120.1372,11472.0
2021-09-07 15:35:00,131.93,131.95,131.66,131.68,19469.0,120.1099,120.1281,119.8641,119.8823,19469.0
2021-09-07 15:40:00,131.68,131.72,131.57,131.61,14278.0,119.8823,119.9187,119.7822,119.8186,14278.0
2021-09-07 15:45:00,131.62,131.63,131.48,131.55,20277.0,119.8277,119.8368,119.7002,119.764,20277.0
2021-09-07 15:50:00,131.56,131.65,131.49,131.62,27991.0,119.7731,119.855,119.7093,119.8277,27991.0
2021-09-07 15:55:00,131.59,131.6,131.4,131.47,79249.0,119.8004,119.8095,119.6274,119.6911,79249.0
2021-09-08 09:30:00,131.46,131.77,131.21,131.74,20350.0,119.682,119.9643,119.4544,119.9369,20350.0
2021-09-08 09:35:00,131.78,132.28,131.74,132.14,14550.0,119.9734,120.4286,119.9369,120.3011,14550.0
2021-09-08 09:40:00,132.27,132.47,132.21,132.44,9793.0,120.4195,120.6015,120.3648,120.5742,9793.0
2021-09-08 09:45:00,132.45,132.45,132.11,132.18,11469.0,120.5833,120.5833,120.2738,120.3375,11469.0
2021-09-08 09:50:00,132.17,132.31,132.0,132.25,6544.0,120.3284,120.4559,120.1736,120.4012,6544.0
2021-09-08 09:55:00,132.31,132.51,132.29,132.39,9602.0,120.4559,120.638,120.4377,120.5287,9602.0
2021-09-08 10:00:00,132.4,132.71,132.4,132.56,6951.0,120.5378,120.82,120.5378,120.6835,6951.0
2021-09-08 10:05:00,132.56,132.66,132.5,132.66,9536.0,120.6835,120.7745,120.6289,120.7745,9536.0
2021-09-08 10:10:00,132.66,132.66,132.49,132.58,7339.0,120.7745,120.7745,120.6197,120.7017,7339.0
2021-09-08 10:15:00,132.55,132.55,132.29,132.45,7650.0,120.6744,120.6744,120.4377,120.5833,7650.0
2021-09-08 10:20:00,132.48,132.55,132.39,132.5,9219.0,120.6106,120.6744,120.5287,120.6289,9219.0
2021-09-08 10:25:00,132.47,132.55,132.36,132.51,11243.0,120.6015,120.6744,120.5014,120.638,11243.0
2021-09-08 10:30:00,132.54,132.68,132.44,132.47,17128.0,120.6653,120.7927,120.5742,120.6015,17128.0
2021-09-08 10:35:00,132.44,132.54,132.33,132.39,7993.0,120.5742,120.6653,120.4741,120.5287,7993.0
2021-09-08 10:40:00,132.37,132.37,132.09,132.18,7885.0,120.5105,120.5105,120.2556,120.3375,7885.0
2021-09-08 10:45:00,132.2,132.51,132.12,132.5,7309.0,120.3557,120.638,120.2829,120.6289,7309.0
2021-09-08 10:50:00,132.49,132.49,132.3,132.4,8112.0,120.6197,120.6197,120.4468,120.5378,8112.0
2021-09-08 10:55:00,132.37,132.82,132.31,132.75,10075.0,120.5105,120.9202,120.4559,120.8565,10075.0
2021-09-08 11:00:00,132.73,133.02,132.72,132.9,12346.0,120.8382,121.1023,120.8291,120.993,12346.0
2021-09-08 11:05:00,132.97,133.03,132.78,132.82,12645.0,121.0567,121.1114,120.8838,120.9202,12645.0
2021-09-08 11:10:00,132.83,133.01,132.79,132.97,7211.0,120.9293,121.0932,120.8929,121.0567,7211.0
2021-09-08 11:15:00,133.04,133.19,132.96,133.12,10494.0,121.1205,121.257,121.0476,121.1933,10494.0
2021-09-08 11:20:00,133.11,133.22,133.07,133.09,6069.0,121.1842,121.2843,121.1478,121.166,6069.0
2021-09-08 11:25:00,133.06,133.06,132.86,132.86,7789.0,121.1387,121.1387,120.9566,120.9566,7789.0
2021-09-08 11:30:00,132.86,132.91,132.77,132.77,7007.0,120.9566,121.0021,120.8747,120.8747,7007.0
2021-09-08 11:35:00,132.78,132.8,132.68,132.8,4775.0,120.8838,120.902,120.7927,120.902,4775.0
2021-09-08 11:40:00,132.79,132.89,132.77,132.84,4080.0,120.8929,120.9839,120.8747,120.9384,4080.0
2021-09-08 11:45:00,132.86,132.93,132.85,132.85,4266.0,120.9566,121.0203,120.9475,120.9475,4266.0
2021-09-08 11:50:00,132.83,132.91,132.81,132.91,4119.0,120.9293,121.0021,120.9111,121.0021,4119.0
2021-09-08 11:55:00,132.98,133.0,132.87,132.88,9194.0,121.0658,121.0841,120.9657,120.9748,9194.0
2021-09-08 12:00:00,132.9,133.05,132.87,133.04,7498.0,120.993,121.1296,120.9657,121.1205,7498.0
2021-09-08 12:05:00,133.06,133.16,133.03,133.15,3466.0,121.1387,121.2297,121.1114,121.2206,3466.0
2021-09-08 12:10:00,133.16,133.17,133.12,133.15,4641.0,121.2297,121.2388,121.1933,121.2206,4641.0
2021-09-08 12:15:00,133.13,133.22,133.12,133.21,6027.0,121.2024,121.2843,121.1933,121.2752,6027.0
2021-09-08 12:20:00,133.2,133.2,133.11,133.16,3581.0,121.2661,121.2661,121.1842,121.2297,3581.0
2021-09-08 12:25:00,133.13,133.13,133.04,133.13,4571.0,121.2024,121.2024,121.1205,121.2024,4571.0
2021-09-08 12:30:00,133.1,133.16,133.09,133.09,3968.0,121.1751,121.2297,121.166,121.166,3968.0
2021-09-08 12:35:00,133.13,133.13,133.07,133.1,3787.0,121.2024,121.2024,121.1478,121.1751,3787.0
2021-09-08 12:40:00,133.12,133.14,133.08,133.12,2744.0,121.1933,121.2115,121.1569,121.1933,2744.0
2021-09-08 12:45:00,133.1,133.14,133.06,133.09,5108.0,121.1751,121.2115,121.1387,121.166,5108.0
2021-09-08 12:50:00,133.09,133.11,133.04,133.07,6105.0,121.166,121.1842,121.1205,121.1478,6105.0
2021-09-08 12:55:00,133.11,133.13,133.07,133.08,4418.0,121.1842,121.2024,121.1478,121.1569,4418.0
2021-09-08 13:00:00,133.11,133.11,132.97,132.97,3349.0,121.1842,121.1842,121.0567,121.0567,3349.0
2021-09-08 13:05:00,132.95,133.0,132.83,132.87,4553.0,121.0385,121.0841,120.9293,120.9657,4553.0
2021-09-08 13:10:00,132.83,132.88,132.81,132.88,1950.0,120.9293,120.9748,120.9111,120.9748,1950.0
2021-09-08 13:15:00,132.88,132.92,132.82,132.92,4811.0,120.9748,121.0112,120.9202,121.0112,4811.0
2021-09-08 13:20:00,132.91,132.91,132.84,132.9,3983.0,121.0021,121.0021,120.9384,120.993,3983.0
2021-09-08 13:25:00,132.94,133.01,132.91,132.98,3729.0,121.0294,121.0932,121.0021,121.0658,3729.0
2021-09-08 13:30:00,132.99,133.01,132.94,132.96,7698.0,121.075,121.0932,121.0294,121.0476,7698.0
2021-09-08 13:35:00,132.96,133.0,132.96,132.96,3553.0,121.0476,121.0841,121.0476,121.0476,3553.0
2021-09-08 13:40:00,132.98,132.99,132.93,132.94,4261.0,121.0658,121.075,121.0203,121.0294,4261.0
2021-09-08 13:45:00,132.96,132.97,132.91,132.92,3530.0,121.0476,121.0567,121.0021,121.0112,3530.0
2021-09-08 13:50:00,132.96,132.96,132.87,132.91,2925.0,121.0476,121.0476,120.9657,121.0021,2925.0
2021-09-08 13:55:00,132.91,132.92,132.85,132.85,2561.0,121.0021,121.0112,120.9475,120.9475,2561.0
2021-09-08 14:00:00,132.84,132.98,132.84,132.93,8972.0,120.9384,121.0658,120.9384,121.0203,8972.0
2021-09-08 14:05:00,132.96,132.97,132.9,132.91,2957.0,121.0476,121.0567,120.993,121.0021,2957.0
2021-09-08 14:10:00,132.9,133.02,132.9,132.97,5028.0,120.993,121.1023,120.993,121.0567,5028.0
2021-09-08 14:15:00,132.99,133.0,132.87,132.87,6781.0,121.075,121.0841,120.9657,120.9657,6781.0
2021-09-08 14:20:00,132.88,132.91,132.84,132.86,3693.0,120.9748,121.0021,120.9384,120.9566,3693.0
2021-09-08 14:25:00,132.87,132.88,132.85,132.86,3624.0,120.9657,120.9748,120.9475,120.9566,3624.0
2021-09-08 14:30:00,132.85,132.89,132.83,132.89,3914.0,120.9475,120.9839,120.9293,120.9839,3914.0
2021-09-08 14:35:00,132.9,132.92,132.82,132.82,5369.0,120.993,121.0112,120.9202,120.9202,5369.0
2021-09-08 14:40:00,132.84,132.87,132.79,132.84,3984.0,120.9384,120.9657,120.8929,120.9384,3984.0
2021-09-08 14:45:00,132.86,132.86,132.79,132.82,3082.0,120.9566,120.9566,120.8929,120.9202,3082.0
2021-09-08 14:50:00,132.84,132.84,132.75,132.77,6263.0,120.9384,120.9384,120.8565,120.8747,6263.0
2021-09-08 14:55:00,132.78,132.87,132.77,132.82,5381.0,120.8838,120.9657,120.8747,120.9202,5381.0
2021-09-08 15:00:00,132.81,132.81,132.74,132.78,2946.0,120.9111,120.9111,120.8473,120.8838,2946.0
2021-09-08 15:05:00,132.77,132.8,132.65,132.7,9831.0,120.8747,120.902,120.7654,120.8109,9831.0
2021-09-08 15:10:00,132.67,132.83,132.64,132.83,7789.0,120.7836,120.9293,120.7563,120.9293,7789.0
2021-09-08 15:15:00,132.86,132.86,132.72,132.72,8055.0,120.9566,120.9566,120.8291,120.8291,8055.0
2021-09-08 15:20:00,132.72,132.75,132.67,132.71,5649.0,120.8291,120.8565,120.7836,120.82,5649.0
2021-09-08 15:25:00,132.72,132.76,132.68,132.73,12231.0,120.8291,120.8656,120.7927,120.8382,12231.0
2021-09-08 15:30:00,132.7,132.8,132.61,132.77,13689.0,120.8109,120.902,120.729,120.8747,13689.0
2021-09-08 15:35:00,132.77,132.84,132.74,132.76,14219.0,120.8747,120.9384,120.8473,120.8656,14219.0
2021-09-08 15:40:00,132.76,132.87,132.67,132.86,15025.0,120.8656,120.9657,120.7836,120.9566,15025.0
2021-09-08 15:45:00,132.86,132.93,132.75,132.77,14898.0,120.9566,121.0203,120.8565,120.8747,14898.0
2021-09-08 15:50:00,132.71,132.85,132.7,132.76,17360.0,120.82,120.9475,120.8109,120.8656,17360.0
2021-09-08 15:55:00,132.77,132.91,132.76,132.82,51741.0,120.8747,121.0021,120.8656,120.9202,51741.0
2021-09-09 09:30:00,132.68,133.23,132.48,133.16,19208.0,120.7927,121.2934,120.6106,121.2297,19208.0
2021-09-09 09:35:00,133.17,133.52,133.11,133.25,15437.0,121.2388,121.5575,121.1842,121.3117,15437.0
2021-09-09 09:40:00,133.28,133.53,133.23,133.34,8397.0,121.339,121.5666,121.2934,121.3936,8397.0
2021-09-09 09:45:00,133.32,133.69,133.2,133.67,8611.0,121.3754,121.7122,121.2661,121.694,8611.0
2021-09-09 09:50:00,133.67,133.88,133.67,133.81,10026.0,121.694,121.8852,121.694,121.8215,10026.0
2021-09-09 09:55:00,133.85,133.85,133.51,133.6,5879.0,121.8579,121.8579,121.5484,121.6303,5879.0
2021-09-09 10:00:00,133.69,133.95,133.6,133.9,10169.0,121.7122,121.9489,121.6303,121.9034,10169.0
2021-09-09 10:05:00,133.94,134.13,133.9,134.13,7458.0,121.9398,122.1128,121.9034,122.1128,7458.0
2021-09-09 10:10:00,134.13,134.31,134.12,134.22,10978.0,122.1128,122.2767,122.1037,122.1948,10978.0
2021-09-09 10:15:00,134.26,134.27,133.82,133.82,9285.0,122.2312,122.2403,121.8306,121.8306,9285.0
2021-09-09 10:20:00,133.78,133.89,133.58,133.62,20399.0,121.7942,121.8943,121.6121,121.6485,20399.0
2021-09-09 10:25:00,133.62,133.78,133.54,133.71,9693.0,121.6485,121.7942,121.5757,121.7304,9693.0
2021-09-09 10:30:00,133.69,133.81,133.6,133.68,9837.0,121.7122,121.8215,121.6303,121.7031,9837.0
2021-09-09 10:35:00,133.68,133.82,133.68,133.73,6656.0,121.7031,121.8306,121.7031,121.7487,6656.0
2021-09-09 10:40:00,133.74,133.82,133.69,133.73,6909.0,121.7578,121.8306,121.7122,121.7487,6909.0
2021-09-09 10:45:00,133.75,133.8,133.59,133.59,8444.0,121.7669,121.8124,121.6212,121.6212,8444.0
2021-09-09 10:50:00,133.58,133.65,133.49,133.52,7686.0,121.6121,121.6758,121.5302,121.5575,7686.0
2021-09-09 10:55:00,133.53,133.58,133.42,133.46,8539.0,121.5666,121.6121,121.4664,121.5028,8539.0
2021-09-09 11:00:00,133.43,133.48,133.25,133.34,7256.0,121.4755,121.521,121.3117,121.3936,7256.0
2021-09-09 11:05:00,133.31,133.38,133.27,133.33,7773.0,121.3663,121.43,121.3299,121.3845,7773.0
2021-09-09 11:10:00,133.28,133.34,133.27,133.32,7210.0,121.339,121.3936,121.3299,121.3754,7210.0
2021-09-09 11:15:00,133.32,133.32,133.03,133.03,7012.0,121.3754,121.3754,121.1114,121.1114,7012.0
2021-09-09 11:20:00,133.03,133.14,133.0,133.14,9370.0,121.1114,121.2115,121.0841,121.2115,9370.0
2021-09-09 11:25:00,133.13,133.13,132.87,132.9,10585.0,121.2024,121.2024,120.9657,120.993,10585.0
2021-09-09 11:30:00,132.9,133.02,132.83,132.94,10841.0,120.993,121.1023,120.9293,121.0294,10841.0
2021-09-09 11:35:00,132.93,133.08,132.9,132.97,18987.0,121.0203,121.1569,120.993,121.0567,18987.0
2021-09-09 11:40:00,132.97,132.98,132.81,132.86,14220.0,121.0567,121.0658,120.9111,120.9566,14220.0
2021-09-09 11:45:00,132.88,133.06,132.82,133.06,11499.0,120.9748,121.1387,120.9202,121.1387,11499.0
2021-09-09 11:50:00,133.07,133.09,132.84,132.89,7479.0,121.1478,121.166,120.9384,120.9839,7479.0
2021-09-09 11:55:00,132.85,133.03,132.85,133.03,4433.0,120.9475,121.1114,120.9475,121.1114,4433.0
2021-09-09 12:00:00,133.06,133.07,132.79,132.79,4982.0,121.1387,121.1478,120.8929,120.8929,4982.0
2021-09-09 12:05:00,132.78,132.85,132.7,132.83,8492.0,120.8838,120.9475,120.8109,120.9293,8492.0
2021-09-09 12:10:00,132.83,132.87,132.69,132.82,8698.0,120.9293,120.9657,120.8018,120.9202,8698.0
2021-09-09 12:15:00,132.79,132.81,132.66,132.72,2655.0,120.8929,120.9111,120.7745,120.8291,2655.0
2021-09-09 12:20:00,132.74,132.82,132.69,132.8,5913.0,120.8473,120.9202,120.8018,120.902,5913.0
2021-09-09 12:25:00,132.8,132.88,132.8,132.86,4892.0,120.902,120.9748,120.902,120.9566,4892.0
2021-09-09 12:30:00,132.82,133.01,132.75,132.96,5612.0,120.9202,121.0932,120.8565,121.0476,5612.0
2021-09-09 12:35:00,132.96,133.05,132.94,133.01,4567.0,121.0476,121.1296,121.0294,121.0932,4567.0
2021-09-09 12:40:00,133.0,133.08,132.98,133.08,4103.0,121.0841,121.1569,121.0658,121.1569,4103.0
2021-09-09 12:45:00,133.07,133.07,132.97,132.97,5076.0,121.1478,121.1478,121.0567,121.0567,5076.0
2021-09-09 12:50:00,133.0,133.01,132.95,132.98,2798.0,121.0841,121.0932,121.0385,121.0658,2798.0
2021-09-09 12:55:00,132.97,132.98,132.92,132.97,5779.0,121.0567,121.0658,121.0112,121.0567,5779.0
2021-09-09 13:00:00,132.96,133.07,132.95,133.07,5190.0,121.0476,121.1478,121.0385,121.1478,5190.0
2021-09-09 13:05:00,133.05,133.1,132.98,133.03,4993.0,121.1296,121.1751,121.0658,121.1114,4993.0
2021-09-09 13:10:00,133.06,133.08,132.95,132.97,5060.0,121.1387,121.1569,121.0385,121.0567,5060.0
2021-09-09 13:15:00,133.01,133.01,132.92,132.93,7081.0,121.0932,121.0932,121.0112,121.0203,7081.0
2021-09-09 13:20:00,132.92,132.92,132.59,132.69,8651.0,121.0112,121.0112,120.7108,120.8018,8651.0
2021-09-09 13:25:00,132.69,132.71,132.62,132.65,8096.0,120.8018,120.82,120.7381,120.7654,8096.0
2021-09-09 13:30:00,132.67,132.67,132.38,132.48,14585.0,120.7836,120.7836,120.5196,120.6106,14585.0
2021-09-09 13:35:00,132.46,132.53,132.41,132.45,9704.0,120.5924,120.6562,120.5469,120.5833,9704.0
2021-09-09 13:40:00,132.45,132.72,132.45,132.67,4867.0,120.5833,120.8291,120.5833,120.7836,4867.0
2021-09-09 13:45:00,132.65,132.71,132.57,132.58,6713.0,120.7654,120.82,120.6926,120.7017,6713.0
2021-09-09 13:50:00,132.6,132.62,132.51,132.58,3375.0,120.7199,120.7381,120.638,120.7017,3375.0
2021-09-09 13:55:00,132.6,132.62,132.52,132.52,3517.0,120.7199,120.7381,120.6471,120.6471,3517.0
2021-09-09 14:00:00,132.5,132.54,132.15,132.18,5842.0,120.6289,120.6653,120.3102,120.3375,5842.0
2021-09-09 14:05:00,132.18,132.39,132.18,132.39,8523.0,120.3375,120.5287,120.3375,120.5287,8523.0
2021-09-09 14:10:00,132.41,132.58,132.41,132.56,3065.0,120.5469,120.7017,120.5469,120.6835,3065.0
2021-09-09 14:15:00,132.56,132.63,132.53,132.56,7452.0,120.6835,120.7472,120.6562,120.6835,7452.0
2021-09-09 14:20:00,132.57,132.62,132.54,132.54,6344.0,120.6926,120.7381,120.6653,120.6653,6344.0
2021-09-09 14:25:00,132.59,132.6,132.48,132.48,5411.0,120.7108,120.7199,120.6106,120.6106,5411.0
2021-09-09 14:30:00,132.49,132.56,132.48,132.53,6380.0,120.6197,120.6835,120.6106,120.6562,6380.0
2021-09-09 14:35:00,132.56,132.57,132.51,132.55,6673.0,120.6835,120.6926,120.638,120.6744,6673.0
2021-09-09 14:40:00,132.53,132.54,132.46,132.49,5722.0,120.6562,120.6653,120.5924,120.6197,5722.0
2021-09-09 14:45:00,132.55,132.7,132.53,132.69,5485.0,120.6744,120.8109,120.6562,120.8018,5485.0
2021-09-09 14:50:00,132.69,132.77,132.68,132.74,9911.0,120.8018,120.8747,120.7927,120.8473,9911.0
2021-09-09 14:55:00,132.73,132.78,132.68,132.71,5977.0,120.8382,120.8838,120.7927,120.82,5977.0
2021-09-09 15:00:00,132.71,132.71,132.63,132.64,3740.0,120.82,120.82,120.7472,120.7563,3740.0
2021-09-09 15:05:00,132.63,132.71,132.57,132.6,6606.0,120.7472,120.82,120.6926,120.7199,6606.0
2021-09-09 15:10:00,132.63,132.7,132.58,132.62,6462.0,120.7472,120.8109,120.7017,120.7381,6462.0
2021-09-09 15:15:00,132.65,132.66,132.57,132.57,4152.0,120.7654,120.7745,120.6926,120.6926,4152.0
2021-09-09 15:20:00,132.6,132.67,132.6,132.67,6523.0,120.7199,120.7836,120.7199,120.7836,6523.0
2021-09-09 15:25:00,132.68,132.68,132.57,132.58,10606.0,120.7927,120.7927,120.6926,120.7017,10606.0
2021-09-09 15:30:00,132.55,132.62,132.44,132.52,15352.0,120.6744,120.7381,120.5742,120.6471,15352.0
2021-09-09 15:35:00,132.5,132.64,132.49,132.56,25024.0,120.6289,120.7563,120.6197,120.6835,25024.0
2021-09-09 15:40:00,132.52,132.64,132.48,132.49,28128.0,120.6471,120.7563,120.6106,120.6197,28128.0
2021-09-09 15:45:00,132.49,132.55,132.31,132.31,25077.0,120.6197,120.6744,120.4559,120.4559,25077.0
2021-09-09 15:50:00,132.31,132.36,132.19,132.23,34693.0,120.4559,120.5014,120.3466,120.383,34693.0
2021-09-09 15:55:00,132.26,132.28,132.01,132.09,119111.0,120.4104,120.4286,120.1828,120.2556,119111.0
2021-09-10 09:30:00,132.71,132.97,132.45,132.68,30359.0,120.82,121.0567,120.5833,120.7927,30359.0
2021-09-10 09:35:00,132.69,132.69,132.19,132.47,8215.0,120.8018,120.8018,120.3466,120.6015,8215.0
2021-09-10 09:40:00,132.44,132.56,132.17,132.17,10273.0,120.5742,120.6835,120.3284,120.3284,10273.0
2021-09-10 09:45:00,132.17,132.36,131.98,132.0,12293.0,120.3284,120.5014,120.1554,120.1736,12293.0
2021-09-10 09:50:00,131.97,132.0,131.69,131.76,13040.0,120.1463,120.1736,119.8914,119.9552,13040.0
2021-09-10 09:55:00,131.77,131.89,131.32,131.32,11126.0,119.9643,120.0735,119.5546,119.5546,11126.0
2021-09-10 10:00:00,131.31,131.44,131.16,131.26,12165.0,119.5455,119.6638,119.4089,119.4999,12165.0
2021-09-10 10:05:00,131.31,131.55,131.29,131.55,14560.0,119.5455,119.764,119.5273,119.764,14560.0
2021-09-10 10:10:00,131.53,131.53,131.29,131.49,16080.0,119.7458,119.7458,119.5273,119.7093,16080.0
2021-09-10 10:15:00,131.46,131.47,131.23,131.4,14355.0,119.682,119.6911,119.4726,119.6274,14355.0
2021-09-10 10:20:00,131.44,131.52,131.35,131.41,10854.0,119.6638,119.7367,119.5819,119.6365,10854.0
2021-09-10 10:25:00,131.42,131.47,131.23,131.34,15896.0,119.6456,119.6911,119.4726,119.5728,15896.0
2021-09-10 10:30:00,131.31,131.32,130.93,131.11,17471.0,119.5455,119.5546,119.1995,119.3634,17471.0
2021-09-10 10:35:00,131.1,131.33,131.1,131.27,11140.0,119.3543,119.5637,119.3543,119.5091,11140.0
2021-09-10 10:40:00,131.25,131.31,131.15,131.19,8106.0,119.4908,119.5455,119.3998,119.4362,8106.0
2021-09-10 10:45:00,131.13,131.32,131.08,131.22,8434.0,119.3816,119.5546,119.3361,119.4635,8434.0
2021-09-10 10:50:00,131.21,131.34,131.18,131.29,10691.0,119.4544,119.5728,119.4271,119.5273,10691.0
2021-09-10 10:55:00,131.14,131.29,131.05,131.21,17745.0,119.3907,119.5273,119.3088,119.4544,17745.0
2021-09-10 11:00:00,131.24,131.46,131.2,131.46,10336.0,119.4817,119.682,119.4453,119.682,10336.0
2021-09-10 11:05:00,131.49,131.5,131.32,131.43,10537.0,119.7093,119.7184,119.5546,119.6547,10537.0
2021-09-10 11:10:00,131.45,131.5,131.32,131.42,6647.0,119.6729,119.7184,119.5546,119.6456,6647.0
2021-09-10 11:15:00,131.4,131.44,131.28,131.32,9049.0,119.6274,119.6638,119.5182,119.5546,9049.0
2021-09-10 11:20:00,131.32,131.38,131.25,131.36,7532.0,119.5546,119.6092,119.4908,119.591,7532.0
2021-09-10 11:25:00,131.32,131.36,131.19,131.26,8449.0,119.5546,119.591,119.4362,119.4999,8449.0
2021-09-10 11:30:00,131.23,131.31,131.12,131.27,13694.0,119.4726,119.5455,119.3725,119.5091,13694.0
2021-09-10 11:35:00,131.3,131.47,131.28,131.38,7289.0,119.5364,119.6911,119.5182,119.6092,7289.0
2021-09-10 11:40:00,131.39,131.49,131.36,131.45,6810.0,119.6183,119.7093,119.591,119.6729,6810.0
2021-09-10 11:45:00,131.44,131.55,131.35,131.35,10212.0,119.6638,119.764,119.5819,119.5819,10212.0
2021-09-10 11:50:00,131.33,131.49,131.33,131.48,8758.0,119.5637,119.7093,119.5637,119.7002,8758.0
2021-09-10 11:55:00,131.51,131.62,131.41,131.62,7082.0,119.7275,119.8277,119.6365,119.8277,7082.0
2021-09-10 12:00:00,131.59,131.62,131.52,131.6,5137.0,119.8004,119.8277,119.7367,119.8095,5137.0
2021-09-10 12:05:00,131.64,131.73,131.57,131.73,5800.0,119.8459,119.9278,119.7822,119.9278,5800.0
2021-09-10 12:10:00,131.72,131.78,131.64,131.77,8560.0,119.9187,119.9734,119.8459,119.9643,8560.0
2021-09-10 12:15:00,131.75,131.78,131.7,131.73,8356.0,119.946,119.9734,119.9005,119.9278,8356.0
2021-09-10 12:20:00,131.7,131.8,131.7,131.8,5154.0,119.9005,119.9916,119.9005,119.9916,5154.0
2021-09-10 12:25:00,131.82,131.91,131.76,131.86,8893.0,120.0098,120.0917,119.9552,120.0462,8893.0
2021-09-10 12:30:00,131.84,131.84,131.71,131.72,7715.0,120.028,120.028,119.9096,119.9187,7715.0
2021-09-10 12:35:00,131.77,131.97,131.77,131.97,6163.0,119.9643,120.1463,119.9643,120.1463,6163.0
2021-09-10 12:40:00,131.96,132.0,131.88,131.96,7010.0,120.1372,120.1736,120.0644,120.1372,7010.0
2021-09-10 12:45:00,131.96,132.07,131.96,132.02,4874.0,120.1372,120.2374,120.1372,120.1919,4874.0
2021-09-10 12:50:00,132.07,132.2,132.05,132.2,3617.0,120.2374,120.3557,120.2192,120.3557,3617.0
2021-09-10 12:55:00,132.2,132.22,132.15,132.18,5095.0,120.3557,120.3739,120.3102,120.3375,5095.0
2021-09-10 13:00:00,132.19,132.27,132.16,132.26,5147.0,120.3466,120.4195,120.3193,120.4104,5147.0
2021-09-10 13:05:00,132.28,132.29,132.15,132.19,6293.0,120.4286,120.4377,120.3102,120.3466,6293.0
2021-09-10 13:10:00,132.17,132.25,132.16,132.19,5215.0,120.3284,120.4012,120.3193,120.3466,5215.0
2021-09-10 13:15:00,132.2,132.21,132.14,132.18,3027.0,120.3557,120.3648,120.3011,120.3375,3027.0
2021-09-10 13:20:00,132.22,132.22,132.11,132.11,3739.0,120.3739,120.3739,120.2738,120.2738,3739.0
2021-09-10 13:25:00,132.11,132.12,132.08,132.09,1903.0,120.2738,120.2829,120.2465,120.2556,1903.0
2021-09-10 13:30:00,132.11,132.24,132.08,132.18,7656.0,120.2738,120.3921,120.2465,120.3375,7656.0
2021-09-10 13:35:00,132.19,132.29,132.16,132.28,3121.0,120.3466,120.4377,120.3193,120.4286,3121.0
2021-09-10 13:40:00,132.25,132.29,132.21,132.24,3479.0,120.4012,120.4377,120.3648,120.3921,3479.0
2021-09-10 13:45:00,132.22,132.25,132.13,132.2,3896.0,120.3739,120.4012,120.292,120.3557,3896.0
2021-09-10 13:50:00,132.18,132.19,132.11,132.11,2698.0,120.3375,120.3466,120.2738,120.2738,2698.0
2021-09-10 13:55:00,132.12,132.12,132.08,132.08,4064.0,120.2829,120.2829,120.2465,120.2465,4064.0
2021-09-10 14:00:00,132.09,132.11,132.04,132.07,2937.0,120.2556,120.2738,120.2101,120.2374,2937.0
2021-09-10 14:05:00,132.08,132.09,132.02,132.02,2174.0,120.2465,120.2556,120.1919,120.1919,2174.0
2021-09-10 14:10:00,132.01,132.12,132.0,132.12,3764.0,120.1828,120.2829,120.1736,120.2829,3764.0
2021-09-10 14:15:00,132.11,132.13,132.04,132.09,4855.0,120.2738,120.292,120.2101,120.2556,4855.0
2021-09-10 14:20:00,132.05,132.17,132.02,132.17,5164.0,120.2192,120.3284,120.1919,120.3284,5164.0
2021-09-10 14:25:00,132.18,132.21,132.11,132.14,3548.0,120.3375,120.3648,120.2738,120.3011,3548.0
2021-09-10 14:30:00,132.18,132.2,132.14,132.15,3731.0,120.3375,120.3557,120.3011,120.3102,3731.0
2021-09-10 14:35:00,132.19,132.2,132.14,132.18,2499.0,120.3466,120.3557,120.3011,120.3375,2499.0
2021-09-10 14:40:00,132.18,132.2,132.11,132.16,2860.0,120.3375,120.3557,120.2738,120.3193,2860.0
2021-09-10 14:45:00,132.18,132.18,132.07,132.08,5121.0,120.3375,120.3375,120.2374,120.2465,5121.0
2021-09-10 14:50:00,132.07,132.16,132.05,132.16,3227.0,120.2374,120.3193,120.2192,120.3193,3227.0
2021-09-10 14:55:00,132.15,132.17,132.08,132.1,3635.0,120.3102,120.3284,120.2465,120.2647,3635.0
2021-09-10 15:00:00,132.06,132.07,131.96,131.98,3933.0,120.2283,120.2374,120.1372,120.1554,3933.0
2021-09-10 15:05:00,131.97,132.05,131.94,132.0,4644.0,120.1463,120.2192,120.119,120.1736,4644.0
2021-09-10 15:10:00,131.99,132.11,131.96,132.11,5663.0,120.1645,120.2738,120.1372,120.2738,5663.0
2021-09-10 15:15:00,132.1,132.2,132.06,132.2,7209.0,120.2647,120.3557,120.2283,120.3557,7209.0
2021-09-10 15:20:00,132.19,132.2,132.08,132.14,6626.0,120.3466,120.3557,120.2465,120.3011,6626.0
2021-09-10 15:25:00,132.12,132.25,132.11,132.24,7817.0,120.2829,120.4012,120.2738,120.3921,7817.0
2021-09-10 15:30:00,132.25,132.27,132.11,132.18,11542.0,120.4012,120.4195,120.2738,120.3375,11542.0
2021-09-10 15:35:00,132.19,132.23,131.98,131.99,12936.0,120.3466,120.383,120.1554,120.1645,12936.0
2021-09-10 15:40:00,131.98,131.98,131.81,131.9,16167.0,120.1554,120.1554,120.0007,120.0826,16167.0
2021-09-10 15:45:00,131.97,131.98,131.77,131.82,11589.0,120.1463,120.1554,119.9643,120.0098,11589.0
2021-09-10 15:50:00,131.77,131.81,131.68,131.74,21017.0,119.9643,120.0007,119.8823,119.9369,21017.0
2021-09-10 15:55:00,131.74,131.76,131.52,131.55,70034.0,119.9369,119.9552,119.7367,119.764,70034.0
2021-09-13 09:30:00,132.65,133.15,132.58,132.69,29737.0,120.7654,121.2206,120.7017,120.8018,29737.0
2021-09-13 09:35:00,132.69,133.01,132.52,132.55,19099.0,120.8018,121.0932,120.6471,120.6744,19099.0
2021-09-13 09:40:00,132.56,132.56,131.92,132.54,10434.0,120.6835,120.6835,120.1008,120.6653,10434.0
2021-09-13 09:45:00,132.49,132.87,132.49,132.81,8639.0,120.6197,120.9657,120.6197,120.9111,8639.0
2021-09-13 09:50:00,132.8,133.34,132.77,133.19,7652.0,120.902,121.3936,120.8747,121.257,7652.0
2021-09-13 09:55:00,133.22,133.35,133.06,133.17,5835.0,121.2843,121.4027,121.1387,121.2388,5835.0
2021-09-13 10:00:00,133.16,133.32,132.66,132.67,18605.0,121.2297,121.3754,120.7745,120.7836,18605.0
2021-09-13 10:05:00,132.64,132.76,132.55,132.76,9570.0,120.7563,120.8656,120.6744,120.8656,9570.0
2021-09-13 10:10:00,132.74,133.04,132.67,132.95,11733.0,120.8473,121.1205,120.7836,121.0385,11733.0
2021-09-13 10:15:00,133.0,133.18,132.92,133.17,7332.0,121.0841,121.2479,121.0112,121.2388,7332.0
2021-09-13 10:20:00,133.19,133.39,133.1,133.1,8954.0,121.257,121.4391,121.1751,121.1751,8954.0
2021-09-13 10:25:00,133.18,133.2,132.96,133.07,9222.0,121.2479,121.2661,121.0476,121.1478,9222.0
2021-09-13 10:30:00,133.1,133.16,132.94,133.0,18122.0,121.1751,121.2297,121.0294,121.0841,18122.0
2021-09-13 10:35:00,132.97,133.19,132.94,133.11,7938.0,121.0567,121.257,121.0294,121.1842,7938.0
2021-09-13 10:40:00,133.12,133.17,132.85,132.87,18070.0,121.1933,121.2388,120.9475,120.9657,18070.0
2021-09-13 10:45:00,132.88,133.16,132.88,133.04,10434.0,120.9748,121.2297,120.9748,121.1205,10434.0
2021-09-13 10:50:00,133.08,133.17,133.03,133.16,6083.0,121.1569,121.2388,121.1114,121.2297,6083.0
2021-09-13 10:55:00,133.24,133.34,133.18,133.18,4429.0,121.3026,121.3936,121.2479,121.2479,4429.0
2021-09-13 11:00:00,133.2,133.2,133.02,133.1,9313.0,121.2661,121.2661,121.1023,121.1751,9313.0
2021-09-13 11:05:00,133.03,133.18,133.01,133.1,4650.0,121.1114,121.2479,121.0932,121.1751,4650.0
2021-09-13 11:10:00,133.07,133.07,132.72,132.81,8441.0,121.1478,121.1478,120.8291,120.9111,8441.0
2021-09-13 11:15:00,132.8,133.06,132.72,133.05,8375.0,120.902,121.1387,120.8291,121.1296,8375.0
2021-09-13 11:20:00,133.05,133.24,132.98,133.22,6693.0,121.1296,121.3026,121.0658,121.2843,6693.0
2021-09-13 11:25:00,133.21,133.23,133.06,133.06,5695.0,121.2752,121.2934,121.1387,121.1387,5695.0
2021-09-13 11:30:00,133.1,133.31,133.04,133.28,5049.0,121.1751,121.3663,121.1205,121.339,5049.0
2021-09-13 11:35:00,133.28,133.36,133.13,133.36,5547.0,121.339,121.4118,121.2024,121.4118,5547.0
2021-09-13 11:40:00,133.36,133.36,133.2,133.21,7125.0,121.4118,121.4118,121.2661,121.2752,7125.0
2021-09-13 11:45:00,133.18,133.2,133.06,133.11,5841.0,121.2479,121.2661,121.1387,121.1842,5841.0
2021-09-13 11:50:00,133.13,133.2,133.1,133.15,7040.0,121.2024,121.2661,121.1751,121.2206,7040.0
2021-09-13 11:55:00,133.14,133.2,133.05,133.05,4856.0,121.2115,121.2661,121.1296,121.1296,4856.0
2021-09-13 12:00:00,133.13,133.13,132.98,133.04,9923.0,121.2024,121.2024,121.0658,121.1205,9923.0
2021-09-13 12:05:00,133.03,133.09,132.96,132.98,11997.0,121.1114,121.166,121.0476,121.0658,11997.0
2021-09-13 12:10:00,133.0,133.16,132.99,133.13,5550.0,121.0841,121.2297,121.075,121.2024,5550.0
2021-09-13 12:15:00,133.1,133.11,132.96,132.97,4320.0,121.1751,121.1842,121.0476,121.0567,4320.0
2021-09-13 12:20:00,132.96,133.03,132.91,133.03,5849.0,121.0476,121.1114,121.0021,121.1114,5849.0
2021-09-13 12:25:00,133.04,133.06,132.96,133.02,3271.0,121.1205,121.1387,121.0476,121.1023,3271.0
2021-09-13 12:30:00,133.0,133.09,132.97,132.97,8043.0,121.0841,121.166,121.0567,121.0567,8043.0
2021-09-13 12:35:00,133.0,133.06,132.8,132.84,8343.0,121.0841,121.1387,120.902,120.9384,8343.0
2021-09-13 12:40:00,132.81,132.91,132.81,132.86,6400.0,120.9111,121.0021,120.9111,120.9566,6400.0
2021-09-13 12:45:00,132.86,132.95,132.82,132.89,7057.0,120.9566,121.0385,120.9202,120.9839,7057.0
2021-09-13 12:50:00,132.89,132.9,132.68,132.78,15585.0,120.9839,120.993,120.7927,120.8838,15585.0
2021-09-13 12:55:00,132.8,132.9,132.73,132.85,5815.0,120.902,120.993,120.8382,120.9475,5815.0
2021-09-13 13:00:00,132.85,133.0,132.83,132.98,6060.0,120.9475,121.0841,120.9293,121.0658,6060.0
2021-09-13 13:05:00,132.94,133.07,132.94,133.02,5536.0,121.0294,121.1478,121.0294,121.1023,5536.0
2021-09-13 13:10:00,132.99,133.02,132.97,133.02,6974.0,121.075,121.1023,121.0567,121.1023,6974.0
2021-09-13 13:15:00,133.02,133.02,132.89,132.91,5842.0,121.1023,121.1023,120.9839,121.0021,5842.0
2021-09-13 13:20:00,132.88,132.99,132.88,132.94,4506.0,120.9748,121.075,120.9748,121.0294,4506.0
2021-09-13 13:25:00,132.93,132.93,132.79,132.81,6237.0,121.0203,121.0203,120.8929,120.9111,6237.0
2021-09-13 13:30:00,132.79,132.9,132.73,132.83,9004.0,120.8929,120.993,120.8382,120.9293,9004.0
2021-09-13 13:35:00,132.83,132.91,132.8,132.86,5923.0,120.9293,121.0021,120.902,120.9566,5923.0
2021-09-13 13:40:00,132.83,132.96,132.82,132.93,5068.0,120.9293,121.0476,120.9202,121.0203,5068.0
2021-09-13 13:45:00,132.93,133.05,132.93,133.01,5042.0,121.0203,121.1296,121.0203,121.0932,5042.0
2021-09-13 13:50:00,132.98,133.08,132.93,133.01,8803.0,121.0658,121.1569,121.0203,121.0932,8803.0
2021-09-13 13:55:00,133.05,133.09,132.99,133.09,7262.0,121.1296,121.166,121.075,121.166,7262.0
2021-09-13 14:00:00,133.08,133.15,133.05,133.11,5055.0,121.1569,121.2206,121.1296,121.1842,5055.0
2021-09-13 14:05:00,133.13,133.13,132.85,132.86,5673.0,121.2024,121.2024,120.9475,120.9566,5673.0
2021-09-13 14:10:00,132.84,132.87,132.72,132.72,5589.0,120.9384,120.9657,120.8291,120.8291,5589.0
2021-09-13 14:15:00,132.71,132.79,132.64,132.77,7123.0,120.82,120.8929,120.7563,120.8747,7123.0
2021-09-13 14:20:00,132.73,132.82,132.66,132.74,5867.0,120.8382,120.9202,120.7745,120.8473,5867.0
2021-09-13 14:25:00,132.76,132.86,132.71,132.84,8244.0,120.8656,120.9566,120.82,120.9384,8244.0
2021-09-13 14:30:00,132.84,132.85,132.73,132.73,10175.0,120.9384,120.9475,120.8382,120.8382,10175.0
2021-09-13 14:35:00,132.71,132.71,132.58,132.64,6279.0,120.82,120.82,120.7017,120.7563,6279.0
2021-09-13 14:40:00,132.64,132.73,132.6,132.72,5242.0,120.7563,120.8382,120.7199,120.8291,5242.0
2021-09-13 14:45:00,132.7,132.8,132.63,132.8,3447.0,120.8109,120.902,120.7472,120.902,3447.0
2021-09-13 14:50:00,132.8,132.8,132.72,132.73,5109.0,120.902,120.902,120.8291,120.8382,5109.0
2021-09-13 14:55:00,132.71,132.83,132.69,132.79,6418.0,120.82,120.9293,120.8018,120.8929,6418.0
2021-09-13 15:00:00,132.8,132.8,132.64,132.73,12809.0,120.902,120.902,120.7563,120.8382,12809.0
2021-09-13 15:05:00,132.73,132.96,132.7,132.88,12111.0,120.8382,121.0476,120.8109,120.9748,12111.0
2021-09-13 15:10:00,132.92,133.13,132.89,133.13,13014.0,121.0112,121.2024,120.9839,121.2024,13014.0
2021-09-13 15:15:00,133.13,133.32,133.12,133.24,14057.0,121.2024,121.3754,121.1933,121.3026,14057.0
2021-09-13 15:20:00,133.23,133.33,133.16,133.24,11960.0,121.2934,121.3845,121.2297,121.3026,11960.0
2021-09-13 15:25:00,133.25,133.32,133.19,133.31,14495.0,121.3117,121.3754,121.257,121.3663,14495.0
2021-09-13 15:30:00,133.33,133.37,133.17,133.36,18208.0,121.3845,121.4209,121.2388,121.4118,18208.0
2021-09-13 15:35:00,133.35,133.49,133.31,133.44,17324.0,121.4027,121.5302,121.3663,121.4846,17324.0
2021-09-13 15:40:00,133.44,133.44,133.18,133.26,29553.0,121.4846,121.4846,121.2479,121.3208,29553.0
2021-09-13 15:45:00,133.25,133.3,133.09,133.13,29117.0,121.3117,121.3572,121.166,121.2024,29117.0
2021-09-13 15:50:00,133.18,133.29,133.14,133.25,24888.0,121.2479,121.3481,121.2115,121.3117,24888.0
2021-09-13 15:55:00,133.26,133.36,133.18,133.28,81242.0,121.3208,121.4118,121.2479,121.339,81242.0
2021-09-14 09:30:00,133.67,133.94,133.27,133.89,30191.0,121.694,121.9398,121.3299,121.8943,30191.0
2021-09-14 09:35:00,133.96,134.15,133.75,133.75,14533.0,121.958,122.131,121.7669,121.7669,14533.0
2021-09-14 09:40:00,133.75,133.92,133.7,133.92,15164.0,121.7669,121.9216,121.7213,121.9216,15164.0
2021-09-14 09:45:00,133.84,133.84,133.21,133.22,3603.0,121.8488,121.8488,121.2752,121.2843,3603.0
2021-09-14 09:50:00,133.25,133.33,132.75,132.78,12639.0,121.3117,121.3845,120.8565,120.8838,12639.0
2021-09-14 09:55:00,132.78,132.79,132.48,132.63,21219.0,120.8838,120.8929,120.6106,120.7472,21219.0
2021-09-14 10:00:00,132.58,132.59,131.73,131.88,19616.0,120.7017,120.7108,119.9278,120.0644,19616.0
2021-09-14 10:05:00,131.86,132.17,131.8,132.08,19501.0,120.0462,120.3284,119.9916,120.2465,19501.0
2021-09-14 10:10:00,132.19,132.45,132.1,132.4,18639.0,120.3466,120.5833,120.2647,120.5378,18639.0
2021-09-14 10:15:00,132.41,132.55,132.28,132.32,65866.0,120.5469,120.6744,120.4286,120.465,65866.0
2021-09-14 10:20:00,132.37,132.39,132.03,132.05,10322.0,120.5105,120.5287,120.201,120.2192,10322.0
2021-09-14 10:25:00,132.01,132.29,131.82,132.2,22941.0,120.1828,120.4377,120.0098,120.3557,22941.0
2021-09-14 10:30:00,132.14,132.26,132.07,132.17,10756.0,120.3011,120.4104,120.2374,120.3284,10756.0
2021-09-14 10:35:00,132.16,132.32,132.08,132.25,11748.0,120.3193,120.465,120.2465,120.4012,11748.0
2021-09-14 10:40:00,132.22,132.32,132.07,132.12,9824.0,120.3739,120.465,120.2374,120.2829,9824.0
2021-09-14 10:45:00,132.11,132.33,132.11,132.18,14556.0,120.2738,120.4741,120.2738,120.3375,14556.0
2021-09-14 10:50:00,132.09,132.35,132.05,132.25,8698.0,120.2556,120.4923,120.2192,120.4012,8698.0
2021-09-14 10:55:00,132.25,132.25,132.01,132.02,7279.0,120.4012,120.4012,120.1828,120.1919,7279.0
2021-09-14 11:00:00,132.05,132.08,131.9,131.95,11809.0,120.2192,120.2465,120.0826,120.1281,11809.0
2021-09-14 11:05:00,131.86,132.1,131.81,132.09,9430.0,120.0462,120.2647,120.0007,120.2556,9430.0
2021-09-14 11:10:00,132.09,132.36,132.09,132.27,12013.0,120.2556,120.5014,120.2556,120.4195,12013.0
2021-09-14 11:15:00,132.27,132.52,132.18,132.32,11800.0,120.4195,120.6471,120.3375,120.465,11800.0
2021-09-14 11:20:00,132.35,132.41,132.2,132.27,12277.0,120.4923,120.5469,120.3557,120.4195,12277.0
2021-09-14 11:25:00,132.24,132.33,132.2,132.32,10083.0,120.3921,120.4741,120.3557,120.465,10083.0
2021-09-14 11:30:00,132.34,132.43,132.22,132.22,9465.0,120.4832,120.5651,120.3739,120.3739,9465.0
2021-09-14 11:35:00,132.16,132.16,131.91,131.97,9000.0,120.3193,120.3193,120.0917,120.1463,9000.0
2021-09-14 11:40:00,131.98,132.13,131.97,132.07,8486.0,120.1554,120.292,120.1463,120.2374,8486.0
2021-09-14 11:45:00,132.03,132.15,131.96,132.15,6444.0,120.201,120.3102,120.1372,120.3102,6444.0
2021-09-14 11:50:00,132.13,132.13,131.97,131.97,11279.0,120.292,120.292,120.1463,120.1463,11279.0
2021-09-14 11:55:00,131.94,132.11,131.94,132.11,9128.0,120.119,120.2738,120.119,120.2738,9128.0
2021-09-14 12:00:00,132.14,132.28,132.1,132.28,14906.0,120.3011,120.4286,120.2647,120.4286,14906.0
2021-09-14 12:05:00,132.28,132.28,132.1,132.19,6983.0,120.4286,120.4286,120.2647,120.3466,6983.0
2021-09-14 12:10:00,132.19,132.25,132.16,132.25,4692.0,120.3466,120.4012,120.3193,120.4012,4692.0
2021-09-14 12:15:00,132.3,132.3,132.22,132.23,4403.0,120.4468,120.4468,120.3739,120.383,4403.0
2021-09-14 12:20:00,132.21,132.31,132.21,132.26,7881.0,120.3648,120.4559,120.3648,120.4104,7881.0
2021-09-14 12:25:00,132.26,132.38,132.23,132.38,6939.0,120.4104,120.5196,120.383,120.5196,6939.0
2021-09-14 12:30:00,132.4,132.43,132.31,132.35,10677.0,120.5378,120.5651,120.4559,120.4923,10677.0
2021-09-14 12:35:00,132.35,132.35,132.25,132.26,3944.0,120.4923,120.4923,120.4012,120.4104,3944.0
2021-09-14 12:40:00,132.23,132.25,132.11,132.11,4434.0,120.383,120.4012,120.2738,120.2738,4434.0
2021-09-14 12:45:00,132.11,132.26,132.07,132.21,4456.0,120.2738,120.4104,120.2374,120.3648,4456.0
2021-09-14 12:50:00,132.17,132.2,132.07,132.08,2648.0,120.3284,120.3557,120.2374,120.2465,2648.0
2021-09-14 12:55:00,132.11,132.11,131.92,131.99,9107.0,120.2738,120.2738,120.1008,120.1645,9107.0
2021-09-14 13:00:00,131.96,132.18,131.95,132.08,9411.0,120.1372,120.3375,120.1281,120.2465,9411.0
2021-09-14 13:05:00,132.07,132.11,131.97,132.0,6212.0,120.2374,120.2738,120.1463,120.1736,6212.0
2021-09-14 13:10:00,131.99,132.04,131.95,131.97,9621.0,120.1645,120.2101,120.1281,120.1463,9621.0
2021-09-14 13:15:00,131.97,132.14,131.96,132.1,4369.0,120.1463,120.3011,120.1372,120.2647,4369.0
2021-09-14 13:20:00,132.14,132.2,132.13,132.13,7815.0,120.3011,120.3557,120.292,120.292,7815.0
2021-09-14 13:25:00,132.14,132.17,132.1,132.17,6152.0,120.3011,120.3284,120.2647,120.3284,6152.0
2021-09-14 13:30:00,132.16,132.18,132.04,132.1,13406.0,120.3193,120.3375,120.2101,120.2647,13406.0
2021-09-14 13:35:00,132.11,132.15,132.04,132.14,13097.0,120.2738,120.3102,120.2101,120.3011,13097.0
2021-09-14 13:40:00,132.13,132.18,132.05,132.17,13308.0,120.292,120.3375,120.2192,120.3284,13308.0
2021-09-14 13:45:00,132.19,132.25,132.1,132.1,12439.0,120.3466,120.4012,120.2647,120.2647,12439.0
2021-09-14 13:50:00,132.11,132.16,132.06,132.1,11345.0,120.2738,120.3193,120.2283,120.2647,11345.0
2021-09-14 13:55:00,132.09,132.11,132.01,132.07,18779.0,120.2556,120.2738,120.1828,120.2374,18779.0
2021-09-14 14:00:00,132.06,132.06,131.88,131.94,26246.0,120.2283,120.2283,120.0644,120.119,26246.0
2021-09-14 14:05:00,131.94,131.98,131.84,131.94,39339.0,120.119,120.1554,120.028,120.119,39339.0
2021-09-14 14:10:00,131.96,132.0,131.87,131.88,29735.0,120.1372,120.1736,120.0553,120.0644,29735.0
2021-09-14 14:15:00,131.88,131.91,131.68,131.81,94663.0,120.0644,120.0917,119.8823,120.0007,94663.0
2021-09-14 14:20:00,131.8,131.82,131.72,131.76,13378.0,119.9916,120.0098,119.9187,119.9552,13378.0
2021-09-14 14:25:00,131.74,131.85,131.69,131.78,30191.0,119.9369,120.0371,119.8914,119.9734,30191.0
2021-09-14 14:30:00,131.79,131.79,131.66,131.68,27556.0,119.9825,119.9825,119.8641,119.8823,27556.0
2021-09-14 14:35:00,131.67,131.75,131.65,131.68,26523.0,119.8732,119.946,119.855,119.8823,26523.0
2021-09-14 14:40:00,131.68,131.94,131.68,131.9,22885.0,119.8823,120.119,119.8823,120.0826,22885.0
2021-09-14 14:45:00,131.93,132.04,131.87,132.03,14373.0,120.1099,120.2101,120.0553,120.201,14373.0
2021-09-14 14:50:00,132.06,132.07,131.9,131.99,9107.0,120.2283,120.2374,120.0826,120.1645,9107.0
2021-09-14 14:55:00,131.99,132.07,131.93,132.02,8981.0,120.1645,120.2374,120.1099,120.1919,8981.0
2021-09-14 15:00:00,132.04,132.04,131.94,131.96,8894.0,120.2101,120.2101,120.119,120.1372,8894.0
2021-09-14 15:05:00,131.96,132.03,131.92,131.92,9354.0,120.1372,120.201,120.1008,120.1008,9354.0
2021-09-14 15:10:00,131.93,132.21,131.93,132.15,12062.0,120.1099,120.3648,120.1099,120.3102,12062.0
2021-09-14 15:15:00,132.14,132.16,131.94,132.0,12276.0,120.3011,120.3193,120.119,120.1736,12276.0
2021-09-14 15:20:00,132.01,132.18,131.96,132.11,17611.0,120.1828,120.3375,120.1372,120.2738,17611.0
2021-09-14 15:25:00,132.05,132.08,131.94,132.05,13819.0,120.2192,120.2465,120.119,120.2192,13819.0
2021-09-14 15:30:00,132.04,132.09,131.95,132.09,14235.0,120.2101,120.2556,120.1281,120.2556,14235.0
2021-09-14 15:35:00,132.08,132.15,131.97,132.11,17158.0,120.2465,120.3102,120.1463,120.2738,17158.0
2021-09-14 15:40:00,132.11,132.25,132.07,132.18,20617.0,120.2738,120.4012,120.2374,120.3375,20617.0
2021-09-14 15:45:00,132.2,132.27,132.0,132.03,12758.0,120.3557,120.4195,120.1736,120.201,12758.0
2021-09-14 15:50:00,131.98,132.29,131.96,132.27,19792.0,120.1554,120.4377,120.1372,120.4195,19792.0
2021-09-14 15:55:00,132.24,132.28,132.09,132.14,61252.0,120.3921,120.4286,120.2556,120.3011,61252.0
2021-09-15 09:30:00,132.16,132.45,132.15,132.26,23766.0,120.3193,120.5833,120.3102,120.4104,23766.0
2021-09-15 09:35:00,132.61,133.01,132.61,132.75,9430.0,120.729,121.0932,120.729,120.8565,9430.0
2021-09-15 09:40:00,132.79,133.08,132.68,133.06,9625.0,120.8929,121.1569,120.7927,121.1387,9625.0
2021-09-15 09:45:00,133.1,133.62,133.1,133.62,5905.0,121.1751,121.6485,121.1751,121.6485,5905.0
2021-09-15 09:50:00,133.52,133.52,133.22,133.27,12270.0,121.5575,121.5575,121.2843,121.3299,12270.0
2021-09-15 09:55:00,133.31,133.35,133.02,133.13,12249.0,121.3663,121.4027,121.1023,121.2024,12249.0
2021-09-15 10:00:00,133.05,133.09,132.93,133.05,8515.0,121.1296,121.166,121.0203,121.1296,8515.0
2021-09-15 10:05:00,133.1,133.12,132.61,132.63,14213.0,121.1751,121.1933,120.729,120.7472,14213.0
2021-09-15 10:10:00,132.64,132.71,132.5,132.69,34323.0,120.7563,120.82,120.6289,120.8018,34323.0
2021-09-15 10:15:00,132.69,132.69,132.36,132.45,50909.0,120.8018,120.8018,120.5014,120.5833,50909.0
2021-09-15 10:20:00,132.45,132.5,132.09,132.11,24815.0,120.5833,120.6289,120.2556,120.2738,24815.0
2021-09-15 10:25:00,132.13,132.14,131.84,131.86,10072.0,120.292,120.3011,120.028,120.0462,10072.0
2021-09-15 10:30:00,131.82,132.11,131.82,131.95,8493.0,120.0098,120.2738,120.0098,120.1281,8493.0
2021-09-15 10:35:00,131.94,132.02,131.76,131.76,8634.0,120.119,120.1919,119.9552,119.9552,8634.0
2021-09-15 10:40:00,131.71,131.76,131.14,131.25,15186.0,119.9096,119.9552,119.3907,119.4908,15186.0
2021-09-15 10:45:00,131.25,131.33,131.19,131.24,15978.0,119.4908,119.5637,119.4362,119.4817,15978.0
2021-09-15 10:50:00,131.24,131.29,131.04,131.09,22479.0,119.4817,119.5273,119.2997,119.3452,22479.0
2021-09-15 10:55:00,131.1,131.45,131.01,131.36,100820.0,119.3543,119.6729,119.2723,119.591,100820.0
2021-09-15 11:00:00,131.37,131.41,131.22,131.39,44937.0,119.6001,119.6365,119.4635,119.6183,44937.0
2021-09-15 11:05:00,131.4,131.55,131.27,131.3,41814.0,119.6274,119.764,119.5091,119.5364,41814.0
2021-09-15 11:10:00,131.3,131.55,131.28,131.42,27653.0,119.5364,119.764,119.5182,119.6456,27653.0
2021-09-15 11:15:00,131.46,131.61,131.39,131.48,38824.0,119.682,119.8186,119.6183,119.7002,38824.0
2021-09-15 11:20:00,131.48,131.86,131.47,131.83,14607.0,119.7002,120.0462,119.6911,120.0189,14607.0
2021-09-15 11:25:00,131.81,132.14,131.81,132.14,10420.0,120.0007,120.3011,120.0007,120.3011,10420.0
2021-09-15 11:30:00,132.14,132.29,132.14,132.25,10115.0,120.3011,120.4377,120.3011,120.4012,10115.0
2021-09-15 11:35:00,132.23,132.51,132.23,132.37,9712.0,120.383,120.638,120.383,120.5105,9712.0
2021-09-15 11:40:00,132.37,132.42,131.95,132.01,27120.0,120.5105,120.556,120.1281,120.1828,27120.0
2021-09-15 11:45:00,132.0,132.11,132.0,132.06,8110.0,120.1736,120.2738,120.1736,120.2283,8110.0
2021-09-15 11:50:00,132.1,132.1,131.89,132.07,12072.0,120.2647,120.2647,120.0735,120.2374,12072.0
2021-09-15 11:55:00,132.09,132.09,131.86,132.05,38320.0,120.2556,120.2556,120.0462,120.2192,38320.0
2021-09-15 12:00:00,132.04,132.05,131.83,131.85,16675.0,120.2101,120.2192,120.0189,120.0371,16675.0
2021-09-15 12:05:00,131.83,131.83,131.59,131.6,13889.0,120.0189,120.0189,119.8004,119.8095,13889.0
2021-09-15 12:10:00,131.62,131.84,131.58,131.84,16894.0,119.8277,120.028,119.7913,120.028,16894.0
2021-09-15 12:15:00,131.84,132.1,131.84,132.1,6669.0,120.028,120.2647,120.028,120.2647,6669.0
2021-09-15 12:20:00,132.11,132.28,132.11,132.26,6922.0,120.2738,120.4286,120.2738,120.4104,6922.0
2021-09-15 12:25:00,132.26,132.34,131.93,131.93,18092.0,120.4104,120.4832,120.1099,120.1099,18092.0
2021-09-15 12:30:00,131.94,132.0,131.83,131.99,13222.0,120.119,120.1736,120.0189,120.1645,13222.0
2021-09-15 12:35:00,132.1,132.27,132.09,132.27,5063.0,120.2647,120.4195,120.2556,120.4195,5063.0
2021-09-15 12:40:00,132.27,132.53,132.24,132.52,8681.0,120.4195,120.6562,120.3921,120.6471,8681.0
2021-09-15 12:45:00,132.53,132.54,132.36,132.47,7533.0,120.6562,120.6653,120.5014,120.6015,7533.0
2021-09-15 12:50:00,132.48,132.55,132.47,132.53,5694.0,120.6106,120.6744,120.6015,120.6562,5694.0
2021-09-15 12:55:00,132.57,132.57,132.48,132.54,6358.0,120.6926,120.6926,120.6106,120.6653,6358.0
2021-09-15 13:00:00,132.53,132.59,132.48,132.5,5837.0,120.6562,120.7108,120.6106,120.6289,5837.0
2021-09-15 13:05:00,132.52,132.56,132.37,132.4,3505.0,120.6471,120.6835,120.5105,120.5378,3505.0
2021-09-15 13:10:00,132.38,132.44,132.36,132.36,3650.0,120.5196,120.5742,120.5014,120.5014,3650.0
2021-09-15 13:15:00,132.35,132.37,132.26,132.28,3560.0,120.4923,120.5105,120.4104,120.4286,3560.0
2021-09-15 13:20:00,132.3,132.4,132.3,132.36,4681.0,120.4468,120.5378,120.4468,120.5014,4681.0
2021-09-15 13:25:00,132.36,132.4,132.26,132.27,5142.0,120.5014,120.5378,120.4104,120.4195,5142.0
2021-09-15 13:30:00,132.28,132.35,131.97,132.14,35550.0,120.4286,120.4923,120.1463,120.3011,35550.0
2021-09-15 13:35:00,132.13,132.28,132.13,132.26,3892.0,120.292,120.4286,120.292,120.4104,3892.0
2021-09-15 13:40:00,132.27,132.31,132.24,132.29,6651.0,120.4195,120.4559,120.3921,120.4377,6651.0
2021-09-15 13:45:00,132.31,132.37,132.27,132.27,3414.0,120.4559,120.5105,120.4195,120.4195,3414.0
2021-09-15 13:50:00,132.27,132.27,132.16,132.16,4039.0,120.4195,120.4195,120.3193,120.3193,4039.0
2021-09-15 13:55:00,132.16,132.17,132.07,132.08,2700.0,120.3193,120.3284,120.2374,120.2465,2700.0
2021-09-15 14:00:00,132.11,132.11,132.03,132.03,3834.0,120.2738,120.2738,120.201,120.201,3834.0
2021-09-15 14:05:00,132.03,132.04,131.93,132.0,4128.0,120.201,120.2101,120.1099,120.1736,4128.0
2021-09-15 14:10:00,132.0,132.0,131.79,131.79,4610.0,120.1736,120.1736,119.9825,119.9825,4610.0
2021-09-15 14:15:00,131.82,131.84,131.6,131.62,8092.0,120.0098,120.028,119.8095,119.8277,8092.0
2021-09-15 14:20:00,131.63,131.64,131.53,131.56,3720.0,119.8368,119.8459,119.7458,119.7731,3720.0
2021-09-15 14:25:00,131.57,131.7,131.57,131.68,3303.0,119.7822,119.9005,119.7822,119.8823,3303.0
2021-09-15 14:30:00,131.7,131.79,131.68,131.77,3153.0,119.9005,119.9825,119.8823,119.9643,3153.0
2021-09-15 14:35:00,131.78,131.91,131.78,131.84,4001.0,119.9734,120.0917,119.9734,120.028,4001.0
2021-09-15 14:40:00,131.85,131.85,131.74,131.74,4582.0,120.0371,120.0371,119.9369,119.9369,4582.0
2021-09-15 14:45:00,131.75,131.85,131.75,131.82,4495.0,119.946,120.0371,119.946,120.0098,4495.0
2021-09-15 14:50:00,131.82,131.85,131.73,131.74,3301.0,120.0098,120.0371,119.9278,119.9369,3301.0
2021-09-15 14:55:00,131.75,131.78,131.66,131.73,5593.0,119.946,119.9734,119.8641,119.9278,5593.0
2021-09-15 15:00:00,131.73,131.86,131.67,131.81,6138.0,119.9278,120.0462,119.8732,120.0007,6138.0
2021-09-15 15:05:00,131.82,131.83,131.69,131.74,6799.0,120.0098,120.0189,119.8914,119.9369,6799.0
2021-09-15 15:10:00,131.76,131.92,131.76,131.91,4799.0,119.9552,120.1008,119.9552,120.0917,4799.0
2021-09-15 15:15:00,131.93,131.94,131.87,131.91,3901.0,120.1099,120.119,120.0553,120.0917,3901.0
2021-09-15 15:20:00,131.93,131.95,131.81,131.87,4218.0,120.1099,120.1281,120.0007,120.0553,4218.0
2021-09-15 15:25:00,131.89,131.92,131.83,131.86,6953.0,120.0735,120.1008,120.0189,120.0462,6953.0
2021-09-15 15:30:00,131.87,132.02,131.82,131.99,9553.0,120.0553,120.1919,120.0098,120.1645,9553.0
2021-09-15 15:35:00,131.98,132.13,131.94,132.06,7180.0,120.1554,120.292,120.119,120.2283,7180.0
2021-09-15 15:40:00,132.06,132.19,131.98,132.18,10806.0,120.2283,120.3466,120.1554,120.3375,10806.0
2021-09-15 15:45:00,132.18,132.23,131.94,131.94,13159.0,120.3375,120.383,120.119,120.119,13159.0
2021-09-15 15:50:00,131.91,131.97,131.77,131.86,39635.0,120.0917,120.1463,119.9643,120.0462,39635.0
2021-09-15 15:55:00,131.85,131.85,131.68,131.7,84985.0,120.0371,120.0371,119.8823,119.9005,84985.0
2021-09-16 09:30:00,131.49,132.31,131.46,131.92,37331.0,119.7093,120.4559,119.682,120.1008,37331.0
2021-09-16 09:35:00,131.89,131.93,131.7,131.85,12525.0,120.0735,120.1099,119.9005,120.0371,12525.0
2021-09-16 09:40:00,131.94,131.96,131.32,131.39,28835.0,120.119,120.1372,119.5546,119.6183,28835.0
2021-09-16 09:45:00,131.44,131.49,130.77,131.36,24002.0,119.6638,119.7093,119.0538,119.591,24002.0
2021-09-16 09:50:00,131.43,131.73,131.34,131.4,12743.0,119.6547,119.9278,119.5728,119.6274,12743.0
2021-09-16 09:55:00,131.42,131.58,131.35,131.49,10758.0,119.6456,119.7913,119.5819,119.7093,10758.0
2021-09-16 10:00:00,131.45,131.56,131.09,131.21,17021.0,119.6729,119.7731,119.3452,119.4544,17021.0
2021-09-16 10:05:00,131.23,131.33,130.96,131.23,15105.0,119.4726,119.5637,119.2268,119.4726,15105.0
2021-09-16 10:10:00,131.2,131.48,131.09,131.09,18437.0,119.4453,119.7002,119.3452,119.3452,18437.0
2021-09-16 10:15:00,131.14,131.35,131.08,131.15,13287.0,119.3907,119.5819,119.3361,119.3998,13287.0
2021-09-16 10:20:00,131.16,131.38,131.06,131.17,20489.0,119.4089,119.6092,119.3179,119.418,20489.0
2021-09-16 10:25:00,131.22,131.26,131.11,131.17,17327.0,119.4635,119.4999,119.3634,119.418,17327.0
2021-09-16 10:30:00,131.13,131.35,130.93,131.35,21373.0,119.3816,119.5819,119.1995,119.5819,21373.0
2021-09-16 10:35:00,131.33,131.47,131.18,131.42,17932.0,119.5637,119.6911,119.4271,119.6456,17932.0
2021-09-16 10:40:00,131.37,131.38,131.17,131.3,13538.0,119.6001,119.6092,119.418,119.5364,13538.0
2021-09-16 10:45:00,131.33,131.38,131.21,131.26,17627.0,119.5637,119.6092,119.4544,119.4999,17627.0
2021-09-16 10:50:00,131.31,131.32,130.94,131.02,21496.0,119.5455,119.5546,119.2086,119.2814,21496.0
2021-09-16 10:55:00,131.01,131.09,130.93,131.09,23771.0,119.2723,119.3452,119.1995,119.3452,23771.0
2021-09-16 11:00:00,131.07,131.37,131.01,131.18,18893.0,119.327,119.6001,119.2723,119.4271,18893.0
2021-09-16 11:05:00,131.2,131.45,131.19,131.44,18354.0,119.4453,119.6729,119.4362,119.6638,18354.0
2021-09-16 11:10:00,131.42,131.63,131.35,131.63,14591.0,119.6456,119.8368,119.5819,119.8368,14591.0
2021-09-16 11:15:00,131.6,131.6,131.43,131.55,13115.0,119.8095,119.8095,119.6547,119.764,13115.0
2021-09-16 11:20:00,131.57,131.8,131.56,131.75,9852.0,119.7822,119.9916,119.7731,119.946,9852.0
2021-09-16 11:25:00,131.73,131.87,131.71,131.83,10880.0,119.9278,120.0553,119.9096,120.0189,10880.0
2021-09-16 11:30:00,131.87,131.92,131.81,131.81,6602.0,120.0553,120.1008,120.0007,120.0007,6602.0
2021-09-16 11:35:00,131.81,131.83,131.66,131.66,9431.0,120.0007,120.0189,119.8641,119.8641,9431.0
2021-09-16 11:40:00,131.66,131.78,131.64,131.71,7336.0,119.8641,119.9734,119.8459,119.9096,7336.0
2021-09-16 11:45:00,131.72,131.86,131.68,131.84,9013.0,119.9187,120.0462,119.8823,120.028,9013.0
2021-09-16 11:50:00,131.81,131.88,131.79,131.81,4822.0,120.0007,120.0644,119.9825,120.0007,4822.0
2021-09-16 11:55:00,131.79,131.89,131.69,131.85,6313.0,119.9825,120.0735,119.8914,120.0371,6313.0
2021-09-16 12:00:00,131.8,131.86,131.62,131.63,5265.0,119.9916,120.0462,119.8277,119.8368,5265.0
2021-09-16 12:05:00,131.65,131.82,131.63,131.81,3694.0,119.855,120.0098,119.8368,120.0007,3694.0
2021-09-16 12:10:00,131.79,131.89,131.73,131.84,6231.0,119.9825,120.0735,119.9278,120.028,6231.0
2021-09-16 12:15:00,131.81,131.94,131.81,131.92,5280.0,120.0007,120.119,120.0007,120.1008,5280.0
2021-09-16 12:20:00,131.88,131.91,131.8,131.82,4110.0,120.0644,120.0917,119.9916,120.0098,4110.0
2021-09-16 12:25:00,131.86,131.9,131.81,131.89,5061.0,120.0462,120.0826,120.0007,120.0735,5061.0
2021-09-16 12:30:00,131.87,131.93,131.85,131.91,4608.0,120.0553,120.1099,120.0371,120.0917,4608.0
2021-09-16 12:35:00,131.92,132.02,131.92,131.95,4623.0,120.1008,120.1919,120.1008,120.1281,4623.0
2021-09-16 12:40:00,131.95,132.11,131.94,132.07,5525.0,120.1281,120.2738,120.119,120.2374,5525.0
2021-09-16 12:45:00,132.07,132.13,132.06,132.06,5930.0,120.2374,120.292,120.2283,120.2283,5930.0
2021-09-16 12:50:00,132.05,132.07,131.9,131.94,5929.0,120.2192,120.2374,120.0826,120.119,5929.0
2021-09-16 12:55:00,131.94,132.02,131.94,131.97,3888.0,120.119,120.1919,120.119,120.1463,3888.0
2021-09-16 13:00:00,131.96,131.96,131.88,131.89,4688.0,120.1372,120.1372,120.0644,120.0735,4688.0
2021-09-16 13:05:00,131.89,131.96,131.86,131.91,4613.0,120.0735,120.1372,120.0462,120.0917,4613.0
2021-09-16 13:10:00,131.92,131.93,131.9,131.9,3346.0,120.1008,120.1099,120.0826,120.0826,3346.0
2021-09-16 13:15:00,131.9,131.94,131.87,131.93,8919.0,120.0826,120.119,120.0553,120.1099,8919.0
2021-09-16 13:20:00,131.96,131.99,131.84,131.85,5948.0,120.1372,120.1645,120.028,120.0371,5948.0
2021-09-16 13:25:00,131.86,131.88,131.75,131.78,4558.0,120.0462,120.0644,119.946,119.9734,4558.0
2021-09-16 13:30:00,131.77,131.77,131.63,131.72,7315.0,119.9643,119.9643,119.8368,119.9187,7315.0
2021-09-16 13:35:00,131.72,131.73,131.61,131.69,4446.0,119.9187,119.9278,119.8186,119.8914,4446.0
2021-09-16 13:40:00,131.67,131.72,131.61,131.66,4509.0,119.8732,119.9187,119.8186,119.8641,4509.0
2021-09-16 13:45:00,131.67,131.72,131.64,131.65,5364.0,119.8732,119.9187,119.8459,119.855,5364.0
2021-09-16 13:50:00,131.64,131.9,131.64,131.9,6740.0,119.8459,120.0826,119.8459,120.0826,6740.0
2021-09-16 13:55:00,131.86,131.93,131.84,131.93,4869.0,120.0462,120.1099,120.028,120.1099,4869.0
2021-09-16 14:00:00,131.93,131.94,131.83,131.85,4916.0,120.1099,120.119,120.0189,120.0371,4916.0
2021-09-16 14:05:00,131.84,131.91,131.79,131.91,5160.0,120.028,120.0917,119.9825,120.0917,5160.0
2021-09-16 14:10:00,131.96,132.03,131.87,131.9,6505.0,120.1372,120.201,120.0553,120.0826,6505.0
2021-09-16 14:15:00,131.91,131.91,131.79,131.8,3539.0,120.0917,120.0917,119.9825,119.9916,3539.0
2021-09-16 14:20:00,131.81,131.83,131.73,131.78,5697.0,120.0007,120.0189,119.9278,119.9734,5697.0
2021-09-16 14:25:00,131.78,131.79,131.66,131.74,4622.0,119.9734,119.9825,119.8641,119.9369,4622.0
2021-09-16 14:30:00,131.75,131.79,131.7,131.74,4117.0,119.946,119.9825,119.9005,119.9369,4117.0
2021-09-16 14:35:00,131.79,131.82,131.75,131.76,4853.0,119.9825,120.0098,119.946,119.9552,4853.0
2021-09-16 14:40:00,131.77,131.8,131.67,131.67,5890.0,119.9643,119.9916,119.8732,119.8732,5890.0
2021-09-16 14:45:00,131.68,131.69,131.57,131.59,3851.0,119.8823,119.8914,119.7822,119.8004,3851.0
2021-09-16 14:50:00,131.57,131.58,131.48,131.55,5681.0,119.7822,119.7913,119.7002,119.764,5681.0
2021-09-16 14:55:00,131.53,131.66,131.52,131.65,5883.0,119.7458,119.8641,119.7367,119.855,5883.0
2021-09-16 15:00:00,131.65,131.9,131.61,131.87,10777.0,119.855,120.0826,119.8186,120.0553,10777.0
2021-09-16 15:05:00,131.89,132.02,131.87,131.96,10306.0,120.0735,120.1919,120.0553,120.1372,10306.0
2021-09-16 15:10:00,131.97,132.03,131.89,131.93,8765.0,120.1463,120.201,120.0735,120.1099,8765.0
2021-09-16 15:15:00,131.94,131.99,131.87,131.97,9521.0,120.119,120.1645,120.0553,120.1463,9521.0
2021-09-16 15:20:00,131.96,132.04,131.92,131.97,11182.0,120.1372,120.2101,120.1008,120.1463,11182.0
2021-09-16 15:25:00,131.96,132.04,131.91,131.96,7501.0,120.1372,120.2101,120.0917,120.1372,7501.0
2021-09-16 15:30:00,131.95,131.98,131.85,131.85,14854.0,120.1281,120.1554,120.0371,120.0371,14854.0
2021-09-16 15:35:00,131.85,131.97,131.81,131.97,14917.0,120.0371,120.1463,120.0007,120.1463,14917.0
2021-09-16 15:40:00,131.96,132.03,131.92,131.92,17480.0,120.1372,120.201,120.1008,120.1008,17480.0
2021-09-16 15:45:00,131.95,131.96,131.55,131.57,16804.0,120.1281,120.1372,119.764,119.7822,16804.0
2021-09-16 15:50:00,131.53,131.69,131.53,131.6,22259.0,119.7458,119.8914,119.7458,119.8095,22259.0
2021-09-16 15:55:00,131.62,131.65,131.46,131.51,73177.0,119.8277,119.855,119.682,119.7275,73177.0
2021-09-17 09:30:00,130.72,132.07,130.71,131.9,278654.0,119.0083,120.2374,118.9992,120.0826,278654.0
2021-09-17 09:35:00,131.81,131.87,131.59,131.59,9508.0,120.0007,120.0553,119.8004,119.8004,9508.0
2021-09-17 09:40:00,131.74,131.8,131.15,131.17,7380.0,119.9369,119.9916,119.3998,119.418,7380.0
2021-09-17 09:45:00,131.13,131.25,130.82,130.91,10022.0,119.3816,119.4908,119.0994,119.1813,10022.0
2021-09-17 09:50:00,130.9,131.08,130.77,130.78,13871.0,119.1722,119.3361,119.0538,119.063,13871.0
2021-09-17 09:55:00,130.75,130.77,130.39,130.61,13807.0,119.0356,119.0538,118.7079,118.9082,13807.0
2021-09-17 10:00:00,130.65,131.01,130.42,130.47,20052.0,118.9446,119.2723,118.7352,118.7807,20052.0
2021-09-17 10:05:00,130.45,130.74,130.43,130.68,17979.0,118.7625,119.0265,118.7443,118.9719,17979.0
2021-09-17 10:10:00,130.75,130.79,130.53,130.65,11705.0,119.0356,119.0721,118.8354,118.9446,11705.0
2021-09-17 10:15:00,130.62,130.88,130.53,130.88,8352.0,118.9173,119.154,118.8354,119.154,8352.0
2021-09-17 10:20:00,130.91,130.98,130.75,130.76,14094.0,119.1813,119.245,119.0356,119.0447,14094.0
2021-09-17 10:25:00,130.72,130.91,130.63,130.79,12264.0,119.0083,119.1813,118.9264,119.0721,12264.0
2021-09-17 10:30:00,130.7,130.7,130.43,130.57,11313.0,118.9901,118.9901,118.7443,118.8718,11313.0
2021-09-17 10:35:00,130.58,130.63,130.4,130.5,10674.0,118.8809,118.9264,118.717,118.808,10674.0
2021-09-17 10:40:00,130.48,130.49,130.31,130.36,13068.0,118.7898,118.7989,118.6351,118.6806,13068.0
2021-09-17 10:45:00,130.3,130.35,130.16,130.35,23170.0,118.626,118.6715,118.4985,118.6715,23170.0
2021-09-17 10:50:00,130.36,130.58,130.18,130.52,14053.0,118.6806,118.8809,118.5167,118.8262,14053.0
2021-09-17 10:55:00,130.48,130.58,130.42,130.55,11082.0,118.7898,118.8809,118.7352,118.8536,11082.0
2021-09-17 11:00:00,130.52,130.77,130.47,130.77,14392.0,118.8262,119.0538,118.7807,119.0538,14392.0
2021-09-17 11:05:00,130.79,130.9,130.67,130.85,16141.0,119.0721,119.1722,118.9628,119.1267,16141.0
2021-09-17 11:10:00,130.82,131.0,130.65,130.99,15182.0,119.0994,119.2632,118.9446,119.2541,15182.0
2021-09-17 11:15:00,130.97,131.05,130.87,130.87,9869.0,119.2359,119.3088,119.1449,119.1449,9869.0
2021-09-17 11:20:00,130.88,131.09,130.84,130.97,19551.0,119.154,119.3452,119.1176,119.2359,19551.0
2021-09-17 11:25:00,130.91,130.96,130.75,130.86,13583.0,119.1813,119.2268,119.0356,119.1358,13583.0
2021-09-17 11:30:00,130.91,130.95,130.7,130.92,12366.0,119.1813,119.2177,118.9901,119.1904,12366.0
2021-09-17 11:35:00,130.91,131.03,130.79,130.96,10411.0,119.1813,119.2906,119.0721,119.2268,10411.0
2021-09-17 11:40:00,130.96,131.06,130.91,130.96,12583.0,119.2268,119.3179,119.1813,119.2268,12583.0
2021-09-17 11:45:00,130.97,131.18,130.94,131.12,12550.0,119.2359,119.4271,119.2086,119.3725,12550.0
2021-09-17 11:50:00,131.08,131.08,130.91,130.94,10092.0,119.3361,119.3361,119.1813,119.2086,10092.0
2021-09-17 11:55:00,130.94,131.13,130.92,131.08,9753.0,119.2086,119.3816,119.1904,119.3361,9753.0
2021-09-17 12:00:00,131.09,131.13,130.93,131.03,7880.0,119.3452,119.3816,119.1995,119.2906,7880.0
2021-09-17 12:05:00,131.03,131.1,130.93,131.1,8344.0,119.2906,119.3543,119.1995,119.3543,8344.0
2021-09-17 12:10:00,131.04,131.12,130.97,131.06,10839.0,119.2997,119.3725,119.2359,119.3179,10839.0
2021-09-17 12:15:00,131.05,131.05,130.9,130.98,8362.0,119.3088,119.3088,119.1722,119.245,8362.0
2021-09-17 12:20:00,130.91,131.06,130.91,131.06,4644.0,119.1813,119.3179,119.1813,119.3179,4644.0
2021-09-17 12:25:00,131.06,131.08,130.95,131.0,8326.0,119.3179,119.3361,119.2177,119.2632,8326.0
2021-09-17 12:30:00,130.94,131.0,130.91,130.95,8303.0,119.2086,119.2632,119.1813,119.2177,8303.0
2021-09-17 12:35:00,130.95,131.12,130.93,131.11,7140.0,119.2177,119.3725,119.1995,119.3634,7140.0
2021-09-17 12:40:00,131.1,131.11,130.96,130.96,6915.0,119.3543,119.3634,119.2268,119.2268,6915.0
2021-09-17 12:45:00,130.97,131.02,130.93,130.93,6027.0,119.2359,119.2814,119.1995,119.1995,6027.0
2021-09-17 12:50:00,130.95,130.99,130.77,130.82,8271.0,119.2177,119.2541,119.0538,119.0994,8271.0
2021-09-17 12:55:00,130.84,130.9,130.76,130.76,14235.0,119.1176,119.1722,119.0447,119.0447,14235.0
2021-09-17 13:00:00,130.8,130.8,130.67,130.73,13085.0,119.0812,119.0812,118.9628,119.0174,13085.0
2021-09-17 13:05:00,130.68,130.68,130.6,130.6,7722.0,118.9719,118.9719,118.8991,118.8991,7722.0
2021-09-17 13:10:00,130.62,130.64,130.49,130.58,9484.0,118.9173,118.9355,118.7989,118.8809,9484.0
2021-09-17 13:15:00,130.58,130.65,130.51,130.54,7352.0,118.8809,118.9446,118.8171,118.8445,7352.0
2021-09-17 13:20:00,130.51,130.55,130.48,130.54,10099.0,118.8171,118.8536,118.7898,118.8445,10099.0
2021-09-17 13:25:00,130.5,130.62,130.5,130.6,8784.0,118.808,118.9173,118.808,118.8991,8784.0
2021-09-17 13:30:00,130.61,130.71,130.56,130.57,14097.0,118.9082,118.9992,118.8627,118.8718,14097.0
2021-09-17 13:35:00,130.63,130.82,130.62,130.81,7239.0,118.9264,119.0994,118.9173,119.0903,7239.0
2021-09-17 13:40:00,130.82,130.83,130.71,130.77,4345.0,119.0994,119.1085,118.9992,119.0538,4345.0
2021-09-17 13:45:00,130.83,130.83,130.66,130.67,5676.0,119.1085,119.1085,118.9537,118.9628,5676.0
2021-09-17 13:50:00,130.69,130.77,130.69,130.75,6649.0,118.981,119.0538,118.981,119.0356,6649.0
2021-09-17 13:55:00,130.74,130.86,130.7,130.85,9036.0,119.0265,119.1358,118.9901,119.1267,9036.0
2021-09-17 14:00:00,130.83,130.89,130.8,130.82,6617.0,119.1085,119.1631,119.0812,119.0994,6617.0
2021-09-17 14:05:00,130.81,131.02,130.78,131.01,11679.0,119.0903,119.2814,119.063,119.2723,11679.0
2021-09-17 14:10:00,131.07,131.07,130.98,131.0,11256.0,119.327,119.327,119.245,119.2632,11256.0
2021-09-17 14:15:00,131.0,131.04,130.93,131.0,11332.0,119.2632,119.2997,119.1995,119.2632,11332.0
2021-09-17 14:20:00,131.02,131.16,131.02,131.16,7966.0,119.2814,119.4089,119.2814,119.4089,7966.0
2021-09-17 14:25:00,131.16,131.23,131.04,131.08,8645.0,119.4089,119.4726,119.2997,119.3361,8645.0
2021-09-17 14:30:00,131.07,131.14,131.0,131.06,14411.0,119.327,119.3907,119.2632,119.3179,14411.0
2021-09-17 14:35:00,131.04,131.12,131.02,131.08,7272.0,119.2997,119.3725,119.2814,119.3361,7272.0
2021-09-17 14:40:00,131.08,131.24,131.08,131.22,9117.0,119.3361,119.4817,119.3361,119.4635,9117.0
2021-09-17 14:45:00,131.23,131.34,131.16,131.28,15748.0,119.4726,119.5728,119.4089,119.5182,15748.0
2021-09-17 14:50:00,131.29,131.39,131.26,131.26,13762.0,119.5273,119.6183,119.4999,119.4999,13762.0
2021-09-17 14:55:00,131.31,131.41,131.21,131.39,19736.0,119.5455,119.6365,119.4544,119.6183,19736.0
2021-09-17 15:00:00,131.38,131.43,131.26,131.42,11879.0,119.6092,119.6547,119.4999,119.6456,11879.0
2021-09-17 15:05:00,131.42,131.42,131.24,131.29,9386.0,119.6456,119.6456,119.4817,119.5273,9386.0
2021-09-17 15:10:00,131.26,131.33,131.17,131.29,11559.0,119.4999,119.5637,119.418,119.5273,11559.0
2021-09-17 15:15:00,131.29,131.29,131.16,131.22,13081.0,119.5273,119.5273,119.4089,119.4635,13081.0
2021-09-17 15:20:00,131.22,131.33,131.21,131.25,17988.0,119.4635,119.5637,119.4544,119.4908,17988.0
2021-09-17 15:25:00,131.23,131.23,131.05,131.2,17658.0,119.4726,119.4726,119.3088,119.4453,17658.0
2021-09-17 15:30:00,131.22,131.22,131.05,131.11,33142.0,119.4635,119.4635,119.3088,119.3634,33142.0
2021-09-17 15:35:00,131.1,131.43,131.09,131.36,36270.0,119.3543,119.6547,119.3452,119.591,36270.0
2021-09-17 15:40:00,131.38,131.53,131.37,131.49,29815.0,119.6092,119.7458,119.6001,119.7093,29815.0
2021-09-17 15:45:00,131.49,131.51,130.85,130.89,44542.0,119.7093,119.7275,119.1267,119.1631,44542.0
2021-09-17 15:50:00,130.89,131.24,130.88,131.14,56670.0,119.1631,119.4817,119.154,119.3907,56670.0
2021-09-17 15:55:00,131.14,131.23,130.97,131.03,81600.0,119.3907,119.4726,119.2359,119.2906,81600.0
2021-09-20 09:30:00,129.12,129.12,128.0,128.6,53476.0,117.5517,117.5517,116.532,117.0783,53476.0
2021-09-20 09:35:00,128.6,129.03,128.49,128.83,9562.0,117.0783,117.4697,116.9781,117.2877,9562.0
2021-09-20 09:40:00,128.84,129.25,128.71,128.95,14442.0,117.2968,117.67,117.1784,117.3969,14442.0
2021-09-20 09:45:00,128.89,129.1,128.59,129.07,7213.0,117.3423,117.5335,117.0692,117.5062,7213.0
2021-09-20 09:50:00,129.05,129.39,128.76,129.35,25769.0,117.4879,117.7975,117.2239,117.7611,25769.0
2021-09-20 09:55:00,129.33,129.43,129.11,129.11,18122.0,117.7429,117.8339,117.5426,117.5426,18122.0
2021-09-20 10:00:00,129.04,129.08,128.51,129.03,14568.0,117.4788,117.5153,116.9963,117.4697,14568.0
2021-09-20 10:05:00,129.02,129.54,128.95,129.17,19209.0,117.4606,117.934,117.3969,117.5972,19209.0
2021-09-20 10:10:00,129.25,129.48,129.15,129.34,6423.0,117.67,117.8794,117.579,117.752,6423.0
2021-09-20 10:15:00,129.3,129.3,128.99,129.15,9507.0,117.7156,117.7156,117.4333,117.579,9507.0
2021-09-20 10:20:00,129.17,129.35,129.0,129.11,11655.0,117.5972,117.7611,117.4424,117.5426,11655.0
2021-09-20 10:25:00,129.08,129.35,129.07,129.32,7914.0,117.5153,117.7611,117.5062,117.7338,7914.0
2021-09-20 10:30:00,129.36,129.49,128.95,128.98,8004.0,117.7702,117.8885,117.3969,117.4242,8004.0
2021-09-20 10:35:00,129.03,129.38,129.02,129.38,11356.0,117.4697,117.7884,117.4606,117.7884,11356.0
2021-09-20 10:40:00,129.33,129.33,129.12,129.2,8159.0,117.7429,117.7429,117.5517,117.6245,8159.0
2021-09-20 10:45:00,129.17,129.39,129.04,129.26,12178.0,117.5972,117.7975,117.4788,117.6791,12178.0
2021-09-20 10:50:00,129.21,129.23,129.09,129.16,5419.0,117.6336,117.6518,117.5244,117.5881,5419.0
2021-09-20 10:55:00,129.12,129.2,129.01,129.2,10922.0,117.5517,117.6245,117.4515,117.6245,10922.0
2021-09-20 11:00:00,129.19,129.4,129.01,129.35,10458.0,117.6154,117.8066,117.4515,117.7611,10458.0
2021-09-20 11:05:00,129.36,129.36,129.12,129.12,8371.0,117.7702,117.7702,117.5517,117.5517,8371.0
2021-09-20 11:10:00,129.12,129.23,129.04,129.14,4880.0,117.5517,117.6518,117.4788,117.5699,4880.0
2021-09-20 11:15:00,129.03,129.05,128.74,128.9,5018.0,117.4697,117.4879,117.2057,117.3514,5018.0
2021-09-20 11:20:00,128.96,129.06,128.87,128.94,9391.0,117.406,117.4971,117.3241,117.3878,9391.0
2021-09-20 11:25:00,128.99,129.02,128.8,128.95,5587.0,117.4333,117.4606,117.2603,117.3969,5587.0
2021-09-20 11:30:00,128.87,128.93,128.62,128.81,9398.0,117.3241,117.3787,117.0965,117.2695,9398.0
2021-09-20 11:35:00,128.8,128.85,128.76,128.8,2240.0,117.2603,117.3059,117.2239,117.2603,2240.0
2021-09-20 11:40:00,128.75,128.76,128.63,128.71,4094.0,117.2148,117.2239,117.1056,117.1784,4094.0
2021-09-20 11:45:00,128.7,128.79,128.6,128.69,239742.0,117.1693,117.2512,117.0783,117.1602,239742.0
2021-09-20 11:50:00,128.71,128.71,128.49,128.64,7980.0,117.1784,117.1784,116.9781,117.1147,7980.0
2021-09-20 11:55:00,128.6,128.62,128.47,128.55,6071.0,117.0783,117.0965,116.9599,117.0327,6071.0
2021-09-20 12:00:00,128.53,128.55,128.34,128.36,6332.0,117.0145,117.0327,116.8416,116.8598,6332.0
2021-09-20 12:05:00,128.35,128.41,128.24,128.24,8036.0,116.8507,116.9053,116.7505,116.7505,8036.0
2021-09-20 12:10:00,128.19,128.32,128.17,128.28,6366.0,116.705,116.8234,116.6868,116.7869,6366.0
2021-09-20 12:15:00,128.3,128.38,128.26,128.33,8452.0,116.8051,116.878,116.7687,116.8325,8452.0
2021-09-20 12:20:00,128.26,128.37,128.2,128.33,10814.0,116.7687,116.8689,116.7141,116.8325,10814.0
2021-09-20 12:25:00,128.37,128.47,128.26,128.46,8507.0,116.8689,116.9599,116.7687,116.9508,8507.0
2021-09-20 12:30:00,128.49,128.55,128.39,128.41,3200.0,116.9781,117.0327,116.8871,116.9053,3200.0
2021-09-20 12:35:00,128.35,128.45,128.34,128.43,2139.0,116.8507,116.9417,116.8416,116.9235,2139.0
2021-09-20 12:40:00,128.41,128.46,128.27,128.32,3321.0,116.9053,116.9508,116.7778,116.8234,3321.0
2021-09-20 12:45:00,128.3,128.32,128.23,128.24,2707.0,116.8051,116.8234,116.7414,116.7505,2707.0
2021-09-20 12:50:00,128.24,128.24,128.07,128.07,4579.0,116.7505,116.7505,116.5958,116.5958,4579.0
2021-09-20 12:55:00,128.08,128.08,127.84,127.85,27773.0,116.6049,116.6049,116.3864,116.3955,27773.0
2021-09-20 13:00:00,127.86,127.99,127.8,127.82,9389.0,116.4046,116.5229,116.3499,116.3681,9389.0
2021-09-20 13:05:00,127.79,127.86,127.72,127.75,14441.0,116.3408,116.4046,116.2771,116.3044,14441.0
2021-09-20 13:10:00,127.77,127.86,127.77,127.83,8273.0,116.3226,116.4046,116.3226,116.3773,8273.0
2021-09-20 13:15:00,127.82,127.86,127.72,127.79,11697.0,116.3681,116.4046,116.2771,116.3408,11697.0
2021-09-20 13:20:00,127.81,127.95,127.8,127.95,5951.0,116.359,116.4865,116.3499,116.4865,5951.0
2021-09-20 13:25:00,127.98,128.24,127.98,128.23,9251.0,116.5138,116.7505,116.5138,116.7414,9251.0
2021-09-20 13:30:00,128.22,128.22,128.09,128.14,6847.0,116.7323,116.7323,116.614,116.6595,6847.0
2021-09-20 13:35:00,128.03,128.29,128.02,128.28,4929.0,116.5593,116.796,116.5502,116.7869,4929.0
2021-09-20 13:40:00,128.28,128.28,128.12,128.12,9573.0,116.7869,116.7869,116.6413,116.6413,9573.0
2021-09-20 13:45:00,128.19,128.28,128.12,128.28,2845.0,116.705,116.7869,116.6413,116.7869,2845.0
2021-09-20 13:50:00,128.29,128.31,128.15,128.26,5650.0,116.796,116.8142,116.6686,116.7687,5650.0
2021-09-20 13:55:00,128.27,128.33,128.22,128.26,6229.0,116.7778,116.8325,116.7323,116.7687,6229.0
2021-09-20 14:00:00,128.3,128.37,128.14,128.27,9680.0,116.8051,116.8689,116.6595,116.7778,9680.0
2021-09-20 14:05:00,128.23,128.25,128.12,128.12,9526.0,116.7414,116.7596,116.6413,116.6413,9526.0
2021-09-20 14:10:00,128.1,128.12,128.03,128.06,9300.0,116.6231,116.6413,116.5593,116.5866,9300.0
2021-09-20 14:15:00,128.07,128.15,127.99,128.11,9799.0,116.5958,116.6686,116.5229,116.6322,9799.0
2021-09-20 14:20:00,128.12,128.19,127.97,127.97,6374.0,116.6413,116.705,116.5047,116.5047,6374.0
2021-09-20 14:25:00,127.97,128.1,127.97,128.05,8568.0,116.5047,116.6231,116.5047,116.5775,8568.0
2021-09-20 14:30:00,127.99,128.03,127.86,127.95,11665.0,116.5229,116.5593,116.4046,116.4865,11665.0
2021-09-20 14:35:00,127.91,127.95,127.75,127.93,5615.0,116.4501,116.4865,116.3044,116.4683,5615.0
2021-09-20 14:40:00,127.9,128.1,127.9,127.97,12077.0,116.441,116.6231,116.441,116.5047,12077.0
2021-09-20 14:45:00,127.96,128.24,127.96,128.23,15394.0,116.4956,116.7505,116.4956,116.7414,15394.0
2021-09-20 14:50:00,128.24,128.36,128.22,128.27,14700.0,116.7505,116.8598,116.7323,116.7778,14700.0
2021-09-20 14:55:00,128.37,128.5,128.16,128.3,25018.0,116.8689,116.9872,116.6777,116.8051,25018.0
2021-09-20 15:00:00,128.25,128.39,128.22,128.33,10727.0,116.7596,116.8871,116.7323,116.8325,10727.0
2021-09-20 15:05:00,128.25,128.27,128.08,128.2,9131.0,116.7596,116.7778,116.6049,116.7141,9131.0
2021-09-20 15:10:00,128.21,128.32,128.12,128.26,13325.0,116.7232,116.8234,116.6413,116.7687,13325.0
2021-09-20 15:15:00,128.25,128.33,128.09,128.18,9773.0,116.7596,116.8325,116.614,116.6959,9773.0
2021-09-20 15:20:00,128.2,128.52,128.15,128.52,12600.0,116.7141,117.0054,116.6686,117.0054,12600.0
2021-09-20 15:25:00,128.55,128.63,128.45,128.63,8836.0,117.0327,117.1056,116.9417,117.1056,8836.0
2021-09-20 15:30:00,128.64,128.88,128.61,128.84,19220.0,117.1147,117.3332,117.0874,117.2968,19220.0
2021-09-20 15:35:00,128.84,129.02,128.84,128.89,14809.0,117.2968,117.4606,117.2968,117.3423,14809.0
2021-09-20 15:40:00,128.9,129.13,128.83,129.08,9366.0,117.3514,117.5608,117.2877,117.5153,9366.0
2021-09-20 15:45:00,129.12,129.27,128.97,129.15,19465.0,117.5517,117.6882,117.4151,117.579,19465.0
2021-09-20 15:50:00,129.16,129.64,129.16,129.57,49870.0,117.5881,118.0251,117.5881,117.9614,49870.0
2021-09-20 15:55:00,129.6,129.73,129.54,129.56,95029.0,117.9887,118.107,117.934,117.9523,95029.0
2021-09-21 09:30:00,130.13,130.28,129.9,130.07,25417.0,118.4712,118.6077,118.2618,118.4166,25417.0
2021-09-21 09:35:00,130.1,130.81,130.08,130.5,13965.0,118.4439,119.0903,118.4257,118.808,13965.0
2021-09-21 09:40:00,130.41,130.71,130.28,130.65,10629.0,118.7261,118.9992,118.6077,118.9446,10629.0
2021-09-21 09:45:00,130.69,130.84,130.58,130.75,8416.0,118.981,119.1176,118.8809,119.0356,8416.0
2021-09-21 09:50:00,130.7,131.03,130.63,130.75,12201.0,118.9901,119.2906,118.9264,119.0356,12201.0
2021-09-21 09:55:00,130.8,130.94,130.59,130.68,5257.0,119.0812,119.2086,118.89,118.9719,5257.0
2021-09-21 10:00:00,130.71,130.94,130.68,130.88,8499.0,118.9992,119.2086,118.9719,119.154,8499.0
2021-09-21 10:05:00,130.86,130.87,130.2,130.2,15541.0,119.1358,119.1449,118.5349,118.5349,15541.0
2021-09-21 10:10:00,130.19,130.45,130.19,130.27,9576.0,118.5258,118.7625,118.5258,118.5986,9576.0
2021-09-21 10:15:00,130.27,130.47,130.14,130.19,3675.0,118.5986,118.7807,118.4803,118.5258,3675.0
2021-09-21 10:20:00,130.01,130.02,129.82,129.84,5398.0,118.3619,118.371,118.189,118.2072,5398.0
2021-09-21 10:25:00,129.88,130.08,129.71,130.04,12808.0,118.2436,118.4257,118.0888,118.3893,12808.0
2021-09-21 10:30:00,129.97,130.01,129.73,129.89,5199.0,118.3255,118.3619,118.107,118.2527,5199.0
2021-09-21 10:35:00,129.86,129.86,129.68,129.85,4752.0,118.2254,118.2254,118.0615,118.2163,4752.0
2021-09-21 10:40:00,129.87,129.94,129.69,129.75,5978.0,118.2345,118.2982,118.0706,118.1252,5978.0
2021-09-21 10:45:00,129.74,129.76,129.53,129.55,11991.0,118.1161,118.1343,117.9249,117.9432,11991.0
2021-09-21 10:50:00,129.54,129.66,129.53,129.66,6821.0,117.934,118.0433,117.9249,118.0433,6821.0
2021-09-21 10:55:00,129.66,129.74,129.58,129.69,5160.0,118.0433,118.1161,117.9705,118.0706,5160.0
2021-09-21 11:00:00,129.67,129.67,129.37,129.5,17895.0,118.0524,118.0524,117.7793,117.8976,17895.0
2021-09-21 11:05:00,129.48,129.82,129.47,129.82,34056.0,117.8794,118.189,117.8703,118.189,34056.0
2021-09-21 11:10:00,129.9,129.9,129.68,129.69,5338.0,118.2618,118.2618,118.0615,118.0706,5338.0
2021-09-21 11:15:00,129.65,129.65,129.44,129.47,7189.0,118.0342,118.0342,117.843,117.8703,7189.0
2021-09-21 11:20:00,129.48,129.5,129.31,129.34,12291.0,117.8794,117.8976,117.7247,117.752,12291.0
2021-09-21 11:25:00,129.35,129.41,129.25,129.29,13091.0,117.7611,117.8157,117.67,117.7064,13091.0
2021-09-21 11:30:00,129.41,129.6,129.33,129.56,9018.0,117.8157,117.9887,117.7429,117.9523,9018.0
2021-09-21 11:35:00,129.52,129.75,129.51,129.61,10847.0,117.9158,118.1252,117.9067,117.9978,10847.0
2021-09-21 11:40:00,129.55,129.66,129.52,129.58,6131.0,117.9432,118.0433,117.9158,117.9705,6131.0
2021-09-21 11:45:00,129.6,129.71,129.59,129.7,8187.0,117.9887,118.0888,117.9796,118.0797,8187.0
2021-09-21 11:50:00,129.66,129.83,129.66,129.78,7245.0,118.0433,118.1981,118.0433,118.1525,7245.0
2021-09-21 11:55:00,129.78,129.83,129.74,129.79,7964.0,118.1525,118.1981,118.1161,118.1617,7964.0
2021-09-21 12:00:00,129.83,129.96,129.78,129.94,6934.0,118.1981,118.3164,118.1525,118.2982,6934.0
2021-09-21 12:05:00,129.9,130.06,129.86,130.06,6729.0,118.2618,118.4075,118.2254,118.4075,6729.0
2021-09-21 12:10:00,130.05,130.28,130.05,130.19,10748.0,118.3984,118.6077,118.3984,118.5258,10748.0
2021-09-21 12:15:00,130.18,130.23,130.09,130.09,6483.0,118.5167,118.5622,118.4348,118.4348,6483.0
2021-09-21 12:20:00,130.08,130.19,130.05,130.07,9022.0,118.4257,118.5258,118.3984,118.4166,9022.0
2021-09-21 12:25:00,130.08,130.15,130.02,130.1,8181.0,118.4257,118.4894,118.371,118.4439,8181.0
2021-09-21 12:30:00,130.1,130.23,130.03,130.21,8149.0,118.4439,118.5622,118.3801,118.544,8149.0
2021-09-21 12:35:00,130.19,130.23,130.1,130.19,5045.0,118.5258,118.5622,118.4439,118.5258,5045.0
2021-09-21 12:40:00,130.13,130.15,130.08,130.08,3306.0,118.4712,118.4894,118.4257,118.4257,3306.0
2021-09-21 12:45:00,130.05,130.1,129.96,130.0,6068.0,118.3984,118.4439,118.3164,118.3528,6068.0
2021-09-21 12:50:00,129.97,130.0,129.77,129.88,13824.0,118.3255,118.3528,118.1434,118.2436,13824.0
2021-09-21 12:55:00,129.91,130.07,129.82,129.98,6441.0,118.2709,118.4166,118.189,118.3346,6441.0
2021-09-21 13:00:00,129.96,130.02,129.8,129.91,9170.0,118.3164,118.371,118.1708,118.2709,9170.0
2021-09-21 13:05:00,129.93,129.95,129.82,129.83,4993.0,118.2891,118.3073,118.189,118.1981,4993.0
2021-09-21 13:10:00,129.81,129.89,129.78,129.82,5100.0,118.1799,118.2527,118.1525,118.189,5100.0
2021-09-21 13:15:00,129.78,129.87,129.77,129.86,4963.0,118.1525,118.2345,118.1434,118.2254,4963.0
2021-09-21 13:20:00,129.86,129.89,129.62,129.63,6185.0,118.2254,118.2527,118.0069,118.016,6185.0
2021-09-21 13:25:00,129.64,129.72,129.53,129.56,9867.0,118.0251,118.0979,117.9249,117.9523,9867.0
2021-09-21 13:30:00,129.59,129.65,129.51,129.61,8256.0,117.9796,118.0342,117.9067,117.9978,8256.0
2021-09-21 13:35:00,129.61,129.61,129.48,129.49,7163.0,117.9978,117.9978,117.8794,117.8885,7163.0
2021-09-21 13:40:00,129.5,129.58,129.38,129.41,5842.0,117.8976,117.9705,117.7884,117.8157,5842.0
2021-09-21 13:45:00,129.41,129.51,129.37,129.45,7360.0,117.8157,117.9067,117.7793,117.8521,7360.0
2021-09-21 13:50:00,129.41,129.51,129.24,129.3,5947.0,117.8157,117.9067,117.6609,117.7156,5947.0
2021-09-21 13:55:00,129.3,129.4,129.29,129.4,10351.0,117.7156,117.8066,117.7064,117.8066,10351.0
2021-09-21 14:00:00,129.38,129.58,129.38,129.58,10994.0,117.7884,117.9705,117.7884,117.9705,10994.0
2021-09-21 14:05:00,129.58,129.64,129.5,129.52,7275.0,117.9705,118.0251,117.8976,117.9158,7275.0
2021-09-21 14:10:00,129.48,129.59,129.46,129.53,6289.0,117.8794,117.9796,117.8612,117.9249,6289.0
2021-09-21 14:15:00,129.53,129.53,129.43,129.44,10280.0,117.9249,117.9249,117.8339,117.843,10280.0
2021-09-21 14:20:00,129.41,129.41,129.26,129.27,9037.0,117.8157,117.8157,117.6791,117.6882,9037.0
2021-09-21 14:25:00,129.3,129.31,129.23,129.25,10633.0,117.7156,117.7247,117.6518,117.67,10633.0
2021-09-21 14:30:00,129.21,129.32,129.21,129.28,7892.0,117.6336,117.7338,117.6336,117.6973,7892.0
2021-09-21 14:35:00,129.29,129.33,129.17,129.26,4853.0,117.7064,117.7429,117.5972,117.6791,4853.0
2021-09-21 14:40:00,129.28,129.35,129.28,129.34,8186.0,117.6973,117.7611,117.6973,117.752,8186.0
2021-09-21 14:45:00,129.3,129.39,129.26,129.29,12179.0,117.7156,117.7975,117.6791,117.7064,12179.0
2021-09-21 14:50:00,129.29,129.74,129.29,129.58,18752.0,117.7064,118.1161,117.7064,117.9705,18752.0
2021-09-21 14:55:00,129.57,129.57,129.4,129.48,10167.0,117.9614,117.9614,117.8066,117.8794,10167.0
2021-09-21 15:00:00,129.5,129.79,129.5,129.66,10712.0,117.8976,118.1617,117.8976,118.0433,10712.0
2021-09-21 15:05:00,129.67,129.74,129.62,129.69,13822.0,118.0524,118.1161,118.0069,118.0706,13822.0
2021-09-21 15:10:00,129.64,129.79,129.6,129.79,8348.0,118.0251,118.1617,117.9887,118.1617,8348.0
2021-09-21 15:15:00,129.77,129.94,129.73,129.77,13209.0,118.1434,118.2982,118.107,118.1434,13209.0
2021-09-21 15:20:00,129.76,130.03,129.76,129.86,15152.0,118.1343,118.3801,118.1343,118.2254,15152.0
2021-09-21 15:25:00,129.9,129.99,129.81,129.99,12637.0,118.2618,118.3437,118.1799,118.3437,12637.0
2021-09-21 15:30:00,129.97,130.03,129.86,129.92,8210.0,118.3255,118.3801,118.2254,118.28,8210.0
2021-09-21 15:35:00,129.87,130.02,129.81,129.85,12716.0,118.2345,118.371,118.1799,118.2163,12716.0
2021-09-21 15:40:00,129.86,130.08,129.78,129.94,15467.0,118.2254,118.4257,118.1525,118.2982,15467.0
2021-09-21 15:45:00,129.9,129.97,129.78,129.82,21093.0,118.2618,118.3255,118.1525,118.189,21093.0
2021-09-21 15:50:00,129.82,129.89,129.7,129.74,27223.0,118.189,118.2527,118.0797,118.1161,27223.0
2021-09-21 15:55:00,129.75,129.77,129.55,129.57,86139.0,118.1252,118.1434,117.9432,117.9614,86139.0
2021-09-22 09:30:00,130.71,131.14,130.7,130.85,21984.0,118.9992,119.3907,118.9901,119.1267,21984.0
2021-09-22 09:35:00,130.9,130.96,130.57,130.63,5358.0,119.1722,119.2268,118.8718,118.9264,5358.0
2021-09-22 09:40:00,130.57,130.96,130.41,130.94,7626.0,118.8718,119.2268,118.7261,119.2086,7626.0
2021-09-22 09:45:00,130.97,131.08,130.57,130.57,7209.0,119.2359,119.3361,118.8718,118.8718,7209.0
2021-09-22 09:50:00,130.65,130.69,130.55,130.64,6225.0,118.9446,118.981,118.8536,118.9355,6225.0
2021-09-22 09:55:00,130.78,131.0,130.7,130.98,4668.0,119.063,119.2632,118.9901,119.245,4668.0
2021-09-22 10:00:00,130.95,130.97,130.7,130.97,10770.0,119.2177,119.2359,118.9901,119.2359,10770.0
2021-09-22 10:05:00,130.93,131.06,130.83,130.84,5893.0,119.1995,119.3179,119.1085,119.1176,5893.0
2021-09-22 10:10:00,130.83,130.83,130.3,130.33,11181.0,119.1085,119.1085,118.626,118.6533,11181.0
2021-09-22 10:15:00,130.37,130.61,130.37,130.47,7881.0,118.6897,118.9082,118.6897,118.7807,7881.0
2021-09-22 10:20:00,130.46,130.77,130.4,130.73,10628.0,118.7716,119.0538,118.717,119.0174,10628.0
2021-09-22 10:25:00,130.75,130.83,130.67,130.77,6162.0,119.0356,119.1085,118.9628,119.0538,6162.0
2021-09-22 10:30:00,130.85,130.93,130.7,130.83,5399.0,119.1267,119.1995,118.9901,119.1085,5399.0
2021-09-22 10:35:00,130.84,130.9,130.75,130.75,5568.0,119.1176,119.1722,119.0356,119.0356,5568.0
2021-09-22 10:40:00,130.74,130.88,130.74,130.88,2901.0,119.0265,119.154,119.0265,119.154,2901.0
2021-09-22 10:45:00,130.92,131.01,130.81,130.98,7239.0,119.1904,119.2723,119.0903,119.245,7239.0
2021-09-22 10:50:00,131.02,131.06,130.88,131.04,3539.0,119.2814,119.3179,119.154,119.2997,3539.0
2021-09-22 10:55:00,131.02,131.18,131.02,131.16,3867.0,119.2814,119.4271,119.2814,119.4089,3867.0
2021-09-22 11:00:00,131.17,131.25,131.17,131.24,3715.0,119.418,119.4908,119.418,119.4817,3715.0
2021-09-22 11:05:00,131.22,131.29,131.15,131.15,5822.0,119.4635,119.5273,119.3998,119.3998,5822.0
2021-09-22 11:10:00,131.14,131.24,131.09,131.09,4594.0,119.3907,119.4817,119.3452,119.3452,4594.0
2021-09-22 11:15:00,131.13,131.31,131.13,131.29,4041.0,119.3816,119.5455,119.3816,119.5273,4041.0
2021-09-22 11:20:00,131.23,131.29,131.17,131.25,3473.0,119.4726,119.5273,119.418,119.4908,3473.0
2021-09-22 11:25:00,131.25,131.25,131.1,131.15,5073.0,119.4908,119.4908,119.3543,119.3998,5073.0
2021-09-22 11:30:00,131.14,131.24,131.11,131.14,6007.0,119.3907,119.4817,119.3634,119.3907,6007.0
2021-09-22 11:35:00,131.13,131.24,131.08,131.16,6872.0,119.3816,119.4817,119.3361,119.4089,6872.0
2021-09-22 11:40:00,131.15,131.21,131.08,131.21,5603.0,119.3998,119.4544,119.3361,119.4544,5603.0
2021-09-22 11:45:00,131.22,131.31,131.18,131.22,13083.0,119.4635,119.5455,119.4271,119.4635,13083.0
2021-09-22 11:50:00,131.2,131.39,131.08,131.2,15902.0,119.4453,119.6183,119.3361,119.4453,15902.0
2021-09-22 11:55:00,131.28,131.33,131.24,131.3,3135.0,119.5182,119.5637,119.4817,119.5364,3135.0
2021-09-22 12:00:00,131.3,131.33,131.27,131.31,3873.0,119.5364,119.5637,119.5091,119.5455,3873.0
2021-09-22 12:05:00,131.32,131.32,131.21,131.28,3022.0,119.5546,119.5546,119.4544,119.5182,3022.0
2021-09-22 12:10:00,131.24,131.28,131.12,131.18,4051.0,119.4817,119.5182,119.3725,119.4271,4051.0
2021-09-22 12:15:00,131.17,131.22,131.14,131.19,4388.0,119.418,119.4635,119.3907,119.4362,4388.0
2021-09-22 12:20:00,131.18,131.25,131.05,131.06,11540.0,119.4271,119.4908,119.3088,119.3179,11540.0
2021-09-22 12:25:00,131.06,131.27,131.02,131.27,6758.0,119.3179,119.5091,119.2814,119.5091,6758.0
2021-09-22 12:30:00,131.34,131.4,131.3,131.4,4297.0,119.5728,119.6274,119.5364,119.6274,4297.0
2021-09-22 12:35:00,131.39,131.45,131.34,131.34,4423.0,119.6183,119.6729,119.5728,119.5728,4423.0
2021-09-22 12:40:00,131.33,131.4,131.31,131.31,2650.0,119.5637,119.6274,119.5455,119.5455,2650.0
2021-09-22 12:45:00,131.28,131.29,131.24,131.24,3209.0,119.5182,119.5273,119.4817,119.4817,3209.0
2021-09-22 12:50:00,131.26,131.28,131.11,131.13,5202.0,119.4999,119.5182,119.3634,119.3816,5202.0
2021-09-22 12:55:00,131.13,131.22,131.12,131.22,3035.0,119.3816,119.4635,119.3725,119.4635,3035.0
2021-09-22 13:00:00,131.2,131.23,131.11,131.14,2700.0,119.4453,119.4726,119.3634,119.3907,2700.0
2021-09-22 13:05:00,131.13,131.16,131.1,131.1,3319.0,119.3816,119.4089,119.3543,119.3543,3319.0
2021-09-22 13:10:00,131.12,131.13,130.95,131.01,15980.0,119.3725,119.3816,119.2177,119.2723,15980.0
2021-09-22 13:15:00,131.03,131.12,130.99,131.04,4939.0,119.2906,119.3725,119.2541,119.2997,4939.0
2021-09-22 13:20:00,131.05,131.06,131.01,131.02,1755.0,119.3088,119.3179,119.2723,119.2814,1755.0
2021-09-22 13:25:00,131.02,131.07,130.98,131.0,6111.0,119.2814,119.327,119.245,119.2632,6111.0
2021-09-22 13:30:00,131.0,131.07,130.98,131.04,4496.0,119.2632,119.327,119.245,119.2997,4496.0
2021-09-22 13:35:00,131.05,131.05,130.93,131.01,6993.0,119.3088,119.3088,119.1995,119.2723,6993.0
2021-09-22 13:40:00,131.02,131.11,131.0,131.05,4169.0,119.2814,119.3634,119.2632,119.3088,4169.0
2021-09-22 13:45:00,131.04,131.06,130.98,131.0,3865.0,119.2997,119.3179,119.245,119.2632,3865.0
2021-09-22 13:50:00,131.02,131.03,130.91,130.98,4601.0,119.2814,119.2906,119.1813,119.245,4601.0
2021-09-22 13:55:00,130.97,130.97,130.91,130.92,3105.0,119.2359,119.2359,119.1813,119.1904,3105.0
2021-09-22 14:00:00,130.91,131.33,130.74,131.31,11189.0,119.1813,119.5637,119.0265,119.5455,11189.0
2021-09-22 14:05:00,131.3,131.31,131.07,131.12,7369.0,119.5364,119.5455,119.327,119.3725,7369.0
2021-09-22 14:10:00,131.13,131.27,131.13,131.22,6940.0,119.3816,119.5091,119.3816,119.4635,6940.0
2021-09-22 14:15:00,131.26,131.35,131.23,131.25,5103.0,119.4999,119.5819,119.4726,119.4908,5103.0
2021-09-22 14:20:00,131.24,131.31,131.0,131.0,7436.0,119.4817,119.5455,119.2632,119.2632,7436.0
2021-09-22 14:25:00,131.02,131.15,130.98,131.13,13489.0,119.2814,119.3998,119.245,119.3816,13489.0
2021-09-22 14:30:00,131.15,131.2,131.0,131.16,11090.0,119.3998,119.4453,119.2632,119.4089,11090.0
2021-09-22 14:35:00,131.12,131.25,131.04,131.04,9868.0,119.3725,119.4908,119.2997,119.2997,9868.0
2021-09-22 14:40:00,131.0,131.11,130.88,131.0,16102.0,119.2632,119.3634,119.154,119.2632,16102.0
2021-09-22 14:45:00,130.97,131.0,130.79,130.82,14654.0,119.2359,119.2632,119.0721,119.0994,14654.0
2021-09-22 14:50:00,130.79,130.93,130.62,130.84,10568.0,119.0721,119.1995,118.9173,119.1176,10568.0
2021-09-22 14:55:00,130.8,130.93,130.75,130.83,14966.0,119.0812,119.1995,119.0356,119.1085,14966.0
2021-09-22 15:00:00,130.82,130.98,130.76,130.94,21562.0,119.0994,119.245,119.0447,119.2086,21562.0
2021-09-22 15:05:00,130.93,130.99,130.81,130.92,11801.0,119.1995,119.2541,119.0903,119.1904,11801.0
2021-09-22 15:10:00,130.9,131.14,130.84,131.08,14721.0,119.1722,119.3907,119.1176,119.3361,14721.0
2021-09-22 15:15:00,131.1,131.15,131.03,131.14,8292.0,119.3543,119.3998,119.2906,119.3907,8292.0
2021-09-22 15:20:00,131.13,131.15,131.02,131.12,11250.0,119.3816,119.3998,119.2814,119.3725,11250.0
2021-09-22 15:25:00,131.12,131.12,130.99,131.01,11541.0,119.3725,119.3725,119.2541,119.2723,11541.0
2021-09-22 15:30:00,130.97,130.99,130.8,130.83,15599.0,119.2359,119.2541,119.0812,119.1085,15599.0
2021-09-22 15:35:00,130.8,131.08,130.78,131.08,14524.0,119.0812,119.3361,119.063,119.3361,14524.0
2021-09-22 15:40:00,131.06,131.09,130.8,130.86,15781.0,119.3179,119.3452,119.0812,119.1358,15781.0
2021-09-22 15:45:00,130.86,130.93,130.64,130.65,22691.0,119.1358,119.1995,118.9355,118.9446,22691.0
2021-09-22 15:50:00,130.65,130.69,130.52,130.53,49079.0,118.9446,118.981,118.8262,118.8354,49079.0
2021-09-22 15:55:00,130.54,130.55,130.32,130.36,109136.0,118.8445,118.8536,118.6442,118.6806,109136.0
2021-09-23 09:30:00,131.08,131.65,131.03,131.65,19700.0,119.3361,119.855,119.2906,119.855,19700.0
2021-09-23 09:35:00,131.71,131.97,131.71,131.86,11699.0,119.9096,120.1463,119.9096,120.0462,11699.0
2021-09-23 09:40:00,131.86,131.91,131.51,131.51,8942.0,120.0462,120.0917,119.7275,119.7275,8942.0
2021-09-23 09:45:00,131.5,131.82,131.5,131.7,8736.0,119.7184,120.0098,119.7184,119.9005,8736.0
2021-09-23 09:50:00,131.7,132.0,131.69,131.97,9315.0,119.9005,120.1736,119.8914,120.1463,9315.0
2021-09-23 09:55:00,132.03,132.1,131.83,131.93,9293.0,120.201,120.2647,120.0189,120.1099,9293.0
2021-09-23 10:00:00,131.87,132.11,131.87,131.97,8093.0,120.0553,120.2738,120.0553,120.1463,8093.0
2021-09-23 10:05:00,131.99,131.99,131.84,131.89,5221.0,120.1645,120.1645,120.028,120.0735,5221.0
2021-09-23 10:10:00,131.94,132.1,131.94,132.08,4498.0,120.119,120.2647,120.119,120.2465,4498.0
2021-09-23 10:15:00,132.08,132.16,131.92,131.99,5708.0,120.2465,120.3193,120.1008,120.1645,5708.0
2021-09-23 10:20:00,132.02,132.13,132.0,132.0,7870.0,120.1919,120.292,120.1736,120.1736,7870.0
2021-09-23 10:25:00,132.04,132.08,131.86,131.89,6308.0,120.2101,120.2465,120.0462,120.0735,6308.0
2021-09-23 10:30:00,131.91,131.91,131.62,131.79,22217.0,120.0917,120.0917,119.8277,119.9825,22217.0
2021-09-23 10:35:00,131.79,131.86,131.59,131.72,12141.0,119.9825,120.0462,119.8004,119.9187,12141.0
2021-09-23 10:40:00,131.75,131.76,131.61,131.66,3953.0,119.946,119.9552,119.8186,119.8641,3953.0
2021-09-23 10:45:00,131.64,131.8,131.62,131.75,7234.0,119.8459,119.9916,119.8277,119.946,7234.0
2021-09-23 10:50:00,131.75,132.07,131.75,132.06,8289.0,119.946,120.2374,119.946,120.2283,8289.0
2021-09-23 10:55:00,132.0,132.08,131.83,132.08,10422.0,120.1736,120.2465,120.0189,120.2465,10422.0
2021-09-23 11:00:00,132.0,132.08,131.92,131.98,7165.0,120.1736,120.2465,120.1008,120.1554,7165.0
2021-09-23 11:05:00,131.97,132.08,131.94,132.05,5700.0,120.1463,120.2465,120.119,120.2192,5700.0
2021-09-23 11:10:00,132.04,132.04,131.95,131.95,5025.0,120.2101,120.2101,120.1281,120.1281,5025.0
2021-09-23 11:15:00,131.95,131.96,131.84,131.88,8644.0,120.1281,120.1372,120.028,120.0644,8644.0
2021-09-23 11:20:00,131.88,132.05,131.84,132.02,9905.0,120.0644,120.2192,120.028,120.1919,9905.0
2021-09-23 11:25:00,132.0,132.25,131.99,132.22,6791.0,120.1736,120.4012,120.1645,120.3739,6791.0
2021-09-23 11:30:00,132.17,132.27,132.13,132.13,3344.0,120.3284,120.4195,120.292,120.292,3344.0
2021-09-23 11:35:00,132.13,132.3,132.13,132.29,11097.0,120.292,120.4468,120.292,120.4377,11097.0
2021-09-23 11:40:00,132.21,132.27,132.13,132.2,4716.0,120.3648,120.4195,120.292,120.3557,4716.0
2021-09-23 11:45:00,132.19,132.23,132.08,132.09,3717.0,120.3466,120.383,120.2465,120.2556,3717.0
2021-09-23 11:50:00,132.15,132.15,132.03,132.07,5089.0,120.3102,120.3102,120.201,120.2374,5089.0
2021-09-23 11:55:00,132.07,132.07,131.95,131.95,3322.0,120.2374,120.2374,120.1281,120.1281,3322.0
2021-09-23 12:00:00,131.96,132.1,131.89,132.07,6569.0,120.1372,120.2647,120.0735,120.2374,6569.0
2021-09-23 12:05:00,132.1,132.14,132.02,132.08,7429.0,120.2647,120.3011,120.1919,120.2465,7429.0
2021-09-23 12:10:00,132.09,132.19,132.06,132.11,6300.0,120.2556,120.3466,120.2283,120.2738,6300.0
2021-09-23 12:15:00,132.12,132.15,132.07,132.09,6263.0,120.2829,120.3102,120.2374,120.2556,6263.0
2021-09-23 12:20:00,132.1,132.11,131.93,131.93,5548.0,120.2647,120.2738,120.1099,120.1099,5548.0
2021-09-23 12:25:00,131.9,132.08,131.85,132.04,10227.0,120.0826,120.2465,120.0371,120.2101,10227.0
2021-09-23 12:30:00,132.05,132.08,131.97,132.0,4480.0,120.2192,120.2465,120.1463,120.1736,4480.0
2021-09-23 12:35:00,131.99,132.0,131.89,131.96,4206.0,120.1645,120.1736,120.0735,120.1372,4206.0
2021-09-23 12:40:00,131.99,132.02,131.96,132.0,4187.0,120.1645,120.1919,120.1372,120.1736,4187.0
2021-09-23 12:45:00,132.02,132.04,131.7,131.93,28403.0,120.1919,120.2101,119.9005,120.1099,28403.0
2021-09-23 12:50:00,131.95,131.96,131.86,131.86,2274.0,120.1281,120.1372,120.0462,120.0462,2274.0
2021-09-23 12:55:00,131.86,131.91,131.86,131.88,5695.0,120.0462,120.0917,120.0462,120.0644,5695.0
2021-09-23 13:00:00,131.9,131.96,131.87,131.96,4597.0,120.0826,120.1372,120.0553,120.1372,4597.0
2021-09-23 13:05:00,131.96,132.03,131.95,132.03,5892.0,120.1372,120.201,120.1281,120.201,5892.0
2021-09-23 13:10:00,132.02,132.02,131.97,132.0,3479.0,120.1919,120.1919,120.1463,120.1736,3479.0
2021-09-23 13:15:00,132.0,132.04,131.94,132.04,4776.0,120.1736,120.2101,120.119,120.2101,4776.0
2021-09-23 13:20:00,132.03,132.05,131.98,132.0,2415.0,120.201,120.2192,120.1554,120.1736,2415.0
2021-09-23 13:25:00,132.05,132.06,131.99,131.99,4750.0,120.2192,120.2283,120.1645,120.1645,4750.0
2021-09-23 13:30:00,132.0,132.07,131.99,132.0,9275.0,120.1736,120.2374,120.1645,120.1736,9275.0
2021-09-23 13:35:00,132.03,132.06,131.95,132.03,5733.0,120.201,120.2283,120.1281,120.201,5733.0
2021-09-23 13:40:00,132.03,132.04,131.99,132.04,4355.0,120.201,120.2101,120.1645,120.2101,4355.0
2021-09-23 13:45:00,132.03,132.04,131.98,132.01,6261.0,120.201,120.2101,120.1554,120.1828,6261.0
2021-09-23 13:50:00,132.01,132.06,132.01,132.05,5700.0,120.1828,120.2283,120.1828,120.2192,5700.0
2021-09-23 13:55:00,132.03,132.1,132.02,132.09,4029.0,120.201,120.2647,120.1919,120.2556,4029.0
2021-09-23 14:00:00,132.09,132.13,132.06,132.13,8338.0,120.2556,120.292,120.2283,120.292,8338.0
2021-09-23 14:05:00,132.15,132.16,132.08,132.09,5817.0,120.3102,120.3193,120.2465,120.2556,5817.0
2021-09-23 14:10:00,132.07,132.07,132.02,132.04,6158.0,120.2374,120.2374,120.1919,120.2101,6158.0
2021-09-23 14:15:00,132.05,132.06,131.89,131.94,4986.0,120.2192,120.2283,120.0735,120.119,4986.0
2021-09-23 14:20:00,131.94,131.95,131.82,131.93,16757.0,120.119,120.1281,120.0098,120.1099,16757.0
2021-09-23 14:25:00,131.92,131.92,131.77,131.78,8503.0,120.1008,120.1008,119.9643,119.9734,8503.0
2021-09-23 14:30:00,131.78,131.81,131.68,131.69,5897.0,119.9734,120.0007,119.8823,119.8914,5897.0
2021-09-23 14:35:00,131.7,131.72,131.62,131.62,11001.0,119.9005,119.9187,119.8277,119.8277,11001.0
2021-09-23 14:40:00,131.58,131.62,131.52,131.54,9912.0,119.7913,119.8277,119.7367,119.7549,9912.0
2021-09-23 14:45:00,131.56,131.57,131.39,131.41,6741.0,119.7731,119.7822,119.6183,119.6365,6741.0
2021-09-23 14:50:00,131.37,131.39,131.27,131.31,9107.0,119.6001,119.6183,119.5091,119.5455,9107.0
2021-09-23 14:55:00,131.31,131.43,131.29,131.34,11385.0,119.5455,119.6547,119.5273,119.5728,11385.0
2021-09-23 15:00:00,131.36,131.43,131.31,131.36,9102.0,119.591,119.6547,119.5455,119.591,9102.0
2021-09-23 15:05:00,131.36,131.37,131.25,131.25,8473.0,119.591,119.6001,119.4908,119.4908,8473.0
2021-09-23 15:10:00,131.24,131.24,131.03,131.03,4884.0,119.4817,119.4817,119.2906,119.2906,4884.0
2021-09-23 15:15:00,131.03,131.07,130.92,130.92,7236.0,119.2906,119.327,119.1904,119.1904,7236.0
2021-09-23 15:20:00,130.93,131.03,130.91,131.03,7522.0,119.1995,119.2906,119.1813,119.2906,7522.0
2021-09-23 15:25:00,131.06,131.17,131.04,131.13,8243.0,119.3179,119.418,119.2997,119.3816,8243.0
2021-09-23 15:30:00,131.11,131.11,130.97,131.04,24539.0,119.3634,119.3634,119.2359,119.2997,24539.0
2021-09-23 15:35:00,131.07,131.11,130.97,131.0,7208.0,119.327,119.3634,119.2359,119.2632,7208.0
2021-09-23 15:40:00,130.99,131.05,130.96,131.0,13563.0,119.2541,119.3088,119.2268,119.2632,13563.0
2021-09-23 15:45:00,130.98,131.04,130.85,130.87,16569.0,119.245,119.2997,119.1267,119.1449,16569.0
2021-09-23 15:50:00,130.88,130.93,130.77,130.79,35167.0,119.154,119.1995,119.0538,119.0721,35167.0
2021-09-23 15:55:00,130.8,130.82,130.66,130.81,64213.0,119.0812,119.0994,118.9537,119.0903,64213.0
2021-09-24 09:30:00,130.79,131.27,130.5,131.27,23070.0,119.0721,119.5091,118.808,119.5091,23070.0
2021-09-24 09:35:00,131.3,131.4,131.18,131.32,2423.0,119.5364,119.6274,119.4271,119.5546,2423.0
2021-09-24 09:40:00,131.32,131.38,131.15,131.18,2911.0,119.5546,119.6092,119.3998,119.4271,2911.0
2021-09-24 09:45:00,131.26,131.33,130.86,130.95,7015.0,119.4999,119.5637,119.1358,119.2177,7015.0
2021-09-24 09:50:00,131.06,131.4,131.06,131.21,5124.0,119.3179,119.6274,119.3179,119.4544,5124.0
2021-09-24 09:55:00,131.22,131.57,131.2,131.53,4661.0,119.4635,119.7822,119.4453,119.7458,4661.0
2021-09-24 10:00:00,131.56,131.66,131.46,131.46,5769.0,119.7731,119.8641,119.682,119.682,5769.0
2021-09-24 10:05:00,131.46,131.65,131.45,131.52,5310.0,119.682,119.855,119.6729,119.7367,5310.0
2021-09-24 10:10:00,131.52,131.53,131.28,131.36,6234.0,119.7367,119.7458,119.5182,119.591,6234.0
2021-09-24 10:15:00,131.35,131.42,131.15,131.26,7422.0,119.5819,119.6456,119.3998,119.4999,7422.0
2021-09-24 10:20:00,131.25,131.35,131.15,131.15,5627.0,119.4908,119.5819,119.3998,119.3998,5627.0
2021-09-24 10:25:00,131.14,131.24,130.99,131.02,7963.0,119.3907,119.4817,119.2541,119.2814,7963.0
2021-09-24 10:30:00,131.02,131.1,130.91,131.06,10999.0,119.2814,119.3543,119.1813,119.3179,10999.0
2021-09-24 10:35:00,131.0,131.11,131.0,131.02,5578.0,119.2632,119.3634,119.2632,119.2814,5578.0
2021-09-24 10:40:00,131.02,131.07,130.89,130.97,6777.0,119.2814,119.327,119.1631,119.2359,6777.0
2021-09-24 10:45:00,130.95,131.02,130.88,130.96,10930.0,119.2177,119.2814,119.154,119.2268,10930.0
2021-09-24 10:50:00,131.0,131.08,130.86,130.88,29274.0,119.2632,119.3361,119.1358,119.154,29274.0
2021-09-24 10:55:00,130.89,131.07,130.84,131.07,12076.0,119.1631,119.327,119.1176,119.327,12076.0
2021-09-24 11:00:00,131.07,131.19,131.05,131.16,7859.0,119.327,119.4362,119.3088,119.4089,7859.0
2021-09-24 11:05:00,131.15,131.2,131.08,131.14,9781.0,119.3998,119.4453,119.3361,119.3907,9781.0
2021-09-24 11:10:00,131.11,131.18,130.99,131.0,4383.0,119.3634,119.4271,119.2541,119.2632,4383.0
2021-09-24 11:15:00,131.01,131.1,130.96,131.05,6693.0,119.2723,119.3543,119.2268,119.3088,6693.0
2021-09-24 11:20:00,131.02,131.04,130.9,130.95,6580.0,119.2814,119.2997,119.1722,119.2177,6580.0
2021-09-24 11:25:00,130.92,131.1,130.91,130.96,9797.0,119.1904,119.3543,119.1813,119.2268,9797.0
2021-09-24 11:30:00,130.95,131.07,130.95,131.06,5293.0,119.2177,119.327,119.2177,119.3179,5293.0
2021-09-24 11:35:00,131.01,131.03,130.91,131.02,4700.0,119.2723,119.2906,119.1813,119.2814,4700.0
2021-09-24 11:40:00,131.04,131.06,130.97,131.06,6318.0,119.2997,119.3179,119.2359,119.3179,6318.0
2021-09-24 11:45:00,131.08,131.15,131.05,131.14,7394.0,119.3361,119.3998,119.3088,119.3907,7394.0
2021-09-24 11:50:00,131.15,131.23,131.13,131.18,6061.0,119.3998,119.4726,119.3816,119.4271,6061.0
2021-09-24 11:55:00,131.19,131.19,131.04,131.05,14733.0,119.4362,119.4362,119.2997,119.3088,14733.0
2021-09-24 12:00:00,131.07,131.08,130.96,130.97,3597.0,119.327,119.3361,119.2268,119.2359,3597.0
2021-09-24 12:05:00,130.98,131.09,130.98,131.07,4217.0,119.245,119.3452,119.245,119.327,4217.0
2021-09-24 12:10:00,131.08,131.1,131.05,131.06,3912.0,119.3361,119.3543,119.3088,119.3179,3912.0
2021-09-24 12:15:00,131.06,131.14,131.03,131.06,4955.0,119.3179,119.3907,119.2906,119.3179,4955.0
2021-09-24 12:20:00,131.07,131.1,130.98,131.05,6344.0,119.327,119.3543,119.245,119.3088,6344.0
2021-09-24 12:25:00,131.06,131.07,130.95,130.95,7200.0,119.3179,119.327,119.2177,119.2177,7200.0
2021-09-24 12:30:00,130.95,131.02,130.89,130.92,5308.0,119.2177,119.2814,119.1631,119.1904,5308.0
2021-09-24 12:35:00,130.92,131.02,130.91,130.98,4291.0,119.1904,119.2814,119.1813,119.245,4291.0
2021-09-24 12:40:00,131.02,131.06,130.99,131.02,6128.0,119.2814,119.3179,119.2541,119.2814,6128.0
2021-09-24 12:45:00,131.01,131.01,130.97,130.99,5462.0,119.2723,119.2723,119.2359,119.2541,5462.0
2021-09-24 12:50:00,130.99,130.99,130.94,130.94,5130.0,119.2541,119.2541,119.2086,119.2086,5130.0
2021-09-24 12:55:00,130.93,130.93,130.82,130.84,3796.0,119.1995,119.1995,119.0994,119.1176,3796.0
2021-09-24 13:00:00,130.84,130.84,130.73,130.74,4748.0,119.1176,119.1176,119.0174,119.0265,4748.0
2021-09-24 13:05:00,130.73,130.76,130.67,130.67,5320.0,119.0174,119.0447,118.9628,118.9628,5320.0
2021-09-24 13:10:00,130.67,130.69,130.62,130.63,8930.0,118.9628,118.981,118.9173,118.9264,8930.0
2021-09-24 13:15:00,130.63,130.63,130.58,130.58,4544.0,118.9264,118.9264,118.8809,118.8809,4544.0
2021-09-24 13:20:00,130.58,130.64,130.5,130.5,6220.0,118.8809,118.9355,118.808,118.808,6220.0
2021-09-24 13:25:00,130.49,130.57,130.49,130.57,12467.0,118.7989,118.8718,118.7989,118.8718,12467.0
2021-09-24 13:30:00,130.57,130.68,130.56,130.66,8879.0,118.8718,118.9719,118.8627,118.9537,8879.0
2021-09-24 13:35:00,130.69,130.78,130.67,130.77,7279.0,118.981,119.063,118.9628,119.0538,7279.0
2021-09-24 13:40:00,130.75,130.82,130.74,130.81,7619.0,119.0356,119.0994,119.0265,119.0903,7619.0
2021-09-24 13:45:00,130.8,130.86,130.77,130.8,6282.0,119.0812,119.1358,119.0538,119.0812,6282.0
2021-09-24 13:50:00,130.8,130.84,130.74,130.76,5131.0,119.0812,119.1176,119.0265,119.0447,5131.0
2021-09-24 13:55:00,130.76,130.77,130.63,130.67,5584.0,119.0447,119.0538,118.9264,118.9628,5584.0
2021-09-24 14:00:00,130.67,130.71,130.63,130.67,4638.0,118.9628,118.9992,118.9264,118.9628,4638.0
2021-09-24 14:05:00,130.67,130.73,130.67,130.7,3715.0,118.9628,119.0174,118.9628,118.9901,3715.0
2021-09-24 14:10:00,130.71,130.76,130.67,130.67,5206.0,118.9992,119.0447,118.9628,118.9628,5206.0
2021-09-24 14:15:00,130.69,130.76,130.69,130.75,5673.0,118.981,119.0447,118.981,119.0356,5673.0
2021-09-24 14:20:00,130.75,130.78,130.73,130.75,6221.0,119.0356,119.063,119.0174,119.0356,6221.0
2021-09-24 14:25:00,130.75,130.76,130.7,130.74,6745.0,119.0356,119.0447,118.9901,119.0265,6745.0
2021-09-24 14:30:00,130.75,130.79,130.67,130.68,5401.0,119.0356,119.0721,118.9628,118.9719,5401.0
2021-09-24 14:35:00,130.67,130.71,130.64,130.64,4960.0,118.9628,118.9992,118.9355,118.9355,4960.0
2021-09-24 14:40:00,130.65,130.68,130.63,130.65,3342.0,118.9446,118.9719,118.9264,118.9446,3342.0
2021-09-24 14:45:00,130.64,130.67,130.6,130.63,7725.0,118.9355,118.9628,118.8991,118.9264,7725.0
2021-09-24 14:50:00,130.61,130.67,130.61,130.66,7779.0,118.9082,118.9628,118.9082,118.9537,7779.0
2021-09-24 14:55:00,130.66,130.69,130.63,130.65,8213.0,118.9537,118.981,118.9264,118.9446,8213.0
2021-09-24 15:00:00,130.63,130.63,130.5,130.53,7003.0,118.9264,118.9264,118.808,118.8354,7003.0
2021-09-24 15:05:00,130.53,130.54,130.43,130.46,5910.0,118.8354,118.8445,118.7443,118.7716,5910.0
2021-09-24 15:10:00,130.46,130.52,130.43,130.52,6236.0,118.7716,118.8262,118.7443,118.8262,6236.0
2021-09-24 15:15:00,130.51,130.59,130.48,130.48,7720.0,118.8171,118.89,118.7898,118.7898,7720.0
2021-09-24 15:20:00,130.47,130.6,130.43,130.53,13799.0,118.7807,118.8991,118.7443,118.8354,13799.0
2021-09-24 15:25:00,130.55,130.58,130.5,130.57,6479.0,118.8536,118.8809,118.808,118.8718,6479.0
2021-09-24 15:30:00,130.58,130.62,130.48,130.51,14779.0,118.8809,118.9173,118.7898,118.8171,14779.0
2021-09-24 15:35:00,130.5,130.53,130.44,130.46,12370.0,118.808,118.8354,118.7534,118.7716,12370.0
2021-09-24 15:40:00,130.48,130.65,130.47,130.58,11734.0,118.7898,118.9446,118.7807,118.8809,11734.0
2021-09-24 15:45:00,130.59,130.76,130.57,130.71,8634.0,118.89,119.0447,118.8718,118.9992,8634.0
2021-09-24 15:50:00,130.71,130.72,130.57,130.59,24222.0,118.9992,119.0083,118.8718,118.89,24222.0
2021-09-24 15:55:00,130.58,130.59,130.44,130.47,59871.0,118.8809,118.89,118.7534,118.7807,59871.0
2021-09-27 09:30:00,131.03,131.39,130.82,131.34,18106.0,119.2906,119.6183,119.0994,119.5728,18106.0
2021-09-27 09:35:00,131.31,131.64,131.25,131.35,5934.0,119.5455,119.8459,119.4908,119.5819,5934.0
2021-09-27 09:40:00,131.44,131.64,131.27,131.62,24158.0,119.6638,119.8459,119.5091,119.8277,24158.0
2021-09-27 09:45:00,131.62,131.99,131.61,131.92,11817.0,119.8277,120.1645,119.8186,120.1008,11817.0
2021-09-27 09:50:00,131.86,131.87,131.54,131.65,6381.0,120.0462,120.0553,119.7549,119.855,6381.0
2021-09-27 09:55:00,131.68,131.78,131.31,131.32,11109.0,119.8823,119.9734,119.5455,119.5546,11109.0
2021-09-27 10:00:00,131.34,131.66,131.27,131.63,5988.0,119.5728,119.8641,119.5091,119.8368,5988.0
2021-09-27 10:05:00,131.61,131.69,131.48,131.54,4608.0,119.8186,119.8914,119.7002,119.7549,4608.0
2021-09-27 10:10:00,131.58,131.71,131.56,131.71,8926.0,119.7913,119.9096,119.7731,119.9096,8926.0
2021-09-27 10:15:00,131.71,131.77,131.38,131.42,11821.0,119.9096,119.9643,119.6092,119.6456,11821.0
2021-09-27 10:20:00,131.35,131.55,131.35,131.5,5921.0,119.5819,119.764,119.5819,119.7184,5921.0
2021-09-27 10:25:00,131.5,131.5,131.3,131.41,4742.0,119.7184,119.7184,119.5364,119.6365,4742.0
2021-09-27 10:30:00,131.44,131.72,131.43,131.68,7338.0,119.6638,119.9187,119.6547,119.8823,7338.0
2021-09-27 10:35:00,131.71,131.78,131.58,131.64,6168.0,119.9096,119.9734,119.7913,119.8459,6168.0
2021-09-27 10:40:00,131.64,131.71,131.55,131.55,3656.0,119.8459,119.9096,119.764,119.764,3656.0
2021-09-27 10:45:00,131.63,131.65,131.54,131.54,10485.0,119.8368,119.855,119.7549,119.7549,10485.0
2021-09-27 10:50:00,131.53,131.63,131.52,131.55,7052.0,119.7458,119.8368,119.7367,119.764,7052.0
2021-09-27 10:55:00,131.54,131.58,131.46,131.47,6241.0,119.7549,119.7913,119.682,119.6911,6241.0
2021-09-27 11:00:00,131.52,131.58,131.27,131.34,5107.0,119.7367,119.7913,119.5091,119.5728,5107.0
2021-09-27 11:05:00,131.3,131.56,131.27,131.56,3992.0,119.5364,119.7731,119.5091,119.7731,3992.0
2021-09-27 11:10:00,131.56,131.69,131.56,131.64,11768.0,119.7731,119.8914,119.7731,119.8459,11768.0
2021-09-27 11:15:00,131.62,131.69,131.58,131.66,6692.0,119.8277,119.8914,119.7913,119.8641,6692.0
2021-09-27 11:20:00,131.67,131.7,131.55,131.58,5020.0,119.8732,119.9005,119.764,119.7913,5020.0
2021-09-27 11:25:00,131.58,131.58,131.49,131.56,4630.0,119.7913,119.7913,119.7093,119.7731,4630.0
2021-09-27 11:30:00,131.52,131.63,131.45,131.47,7985.0,119.7367,119.8368,119.6729,119.6911,7985.0
2021-09-27 11:35:00,131.48,131.54,131.44,131.47,4352.0,119.7002,119.7549,119.6638,119.6911,4352.0
2021-09-27 11:40:00,131.48,131.51,131.44,131.49,7106.0,119.7002,119.7275,119.6638,119.7093,7106.0
2021-09-27 11:45:00,131.47,131.51,131.3,131.48,4098.0,119.6911,119.7275,119.5364,119.7002,4098.0
2021-09-27 11:50:00,131.37,131.43,131.34,131.35,3583.0,119.6001,119.6547,119.5728,119.5819,3583.0
2021-09-27 11:55:00,131.33,131.39,131.23,131.38,2870.0,119.5637,119.6183,119.4726,119.6092,2870.0
2021-09-27 12:00:00,131.41,131.45,131.38,131.44,2500.0,119.6365,119.6729,119.6092,119.6638,2500.0
2021-09-27 12:05:00,131.42,131.46,131.41,131.44,2658.0,119.6456,119.682,119.6365,119.6638,2658.0
2021-09-27 12:10:00,131.45,131.5,131.45,131.47,3732.0,119.6729,119.7184,119.6729,119.6911,3732.0
2021-09-27 12:15:00,131.46,131.5,131.42,131.42,3627.0,119.682,119.7184,119.6456,119.6456,3627.0
2021-09-27 12:20:00,131.4,131.53,131.38,131.44,7600.0,119.6274,119.7458,119.6092,119.6638,7600.0
2021-09-27 12:25:00,131.45,131.47,131.43,131.43,3036.0,119.6729,119.6911,119.6547,119.6547,3036.0
2021-09-27 12:30:00,131.42,131.42,131.28,131.28,5046.0,119.6456,119.6456,119.5182,119.5182,5046.0
2021-09-27 12:35:00,131.28,131.28,131.16,131.19,3716.0,119.5182,119.5182,119.4089,119.4362,3716.0
2021-09-27 12:40:00,131.19,131.19,131.11,131.16,3216.0,119.4362,119.4362,119.3634,119.4089,3216.0
2021-09-27 12:45:00,131.16,131.18,131.06,131.11,3969.0,119.4089,119.4271,119.3179,119.3634,3969.0
2021-09-27 12:50:00,131.08,131.15,131.07,131.14,3474.0,119.3361,119.3998,119.327,119.3907,3474.0
2021-09-27 12:55:00,131.13,131.17,131.07,131.08,4370.0,119.3816,119.418,119.327,119.3361,4370.0
2021-09-27 13:00:00,131.09,131.29,131.03,131.12,6857.0,119.3452,119.5273,119.2906,119.3725,6857.0
2021-09-27 13:05:00,131.17,131.18,131.08,131.08,1767.0,119.418,119.4271,119.3361,119.3361,1767.0
2021-09-27 13:10:00,131.1,131.14,131.02,131.05,3592.0,119.3543,119.3907,119.2814,119.3088,3592.0
2021-09-27 13:15:00,131.08,131.08,131.0,131.06,2951.0,119.3361,119.3361,119.2632,119.3179,2951.0
2021-09-27 13:20:00,131.03,131.03,130.94,130.94,3038.0,119.2906,119.2906,119.2086,119.2086,3038.0
2021-09-27 13:25:00,130.96,130.97,130.91,130.95,3961.0,119.2268,119.2359,119.1813,119.2177,3961.0
2021-09-27 13:30:00,130.92,131.04,130.92,131.03,3321.0,119.1904,119.2997,119.1904,119.2906,3321.0
2021-09-27 13:35:00,131.01,131.05,130.97,131.04,4067.0,119.2723,119.3088,119.2359,119.2997,4067.0
2021-09-27 13:40:00,131.04,131.1,130.97,130.97,4375.0,119.2997,119.3543,119.2359,119.2359,4375.0
2021-09-27 13:45:00,130.9,131.02,130.9,131.02,5044.0,119.1722,119.2814,119.1722,119.2814,5044.0
2021-09-27 13:50:00,130.99,131.01,130.93,130.96,4316.0,119.2541,119.2723,119.1995,119.2268,4316.0
2021-09-27 13:55:00,130.96,130.99,130.94,130.96,5251.0,119.2268,119.2541,119.2086,119.2268,5251.0
2021-09-27 14:00:00,130.99,131.03,130.94,130.95,3885.0,119.2541,119.2906,119.2086,119.2177,3885.0
2021-09-27 14:05:00,130.94,130.95,130.89,130.95,4213.0,119.2086,119.2177,119.1631,119.2177,4213.0
2021-09-27 14:10:00,130.96,130.97,130.88,130.94,4111.0,119.2268,119.2359,119.154,119.2086,4111.0
2021-09-27 14:15:00,130.94,131.04,130.9,130.99,7258.0,119.2086,119.2997,119.1722,119.2541,7258.0
2021-09-27 14:20:00,130.99,131.0,130.96,130.99,6029.0,119.2541,119.2632,119.2268,119.2541,6029.0
2021-09-27 14:25:00,130.98,131.03,130.92,131.03,4350.0,119.245,119.2906,119.1904,119.2906,4350.0
2021-09-27 14:30:00,131.04,131.05,130.99,131.0,9225.0,119.2997,119.3088,119.2541,119.2632,9225.0
2021-09-27 14:35:00,131.02,131.08,130.98,131.05,5490.0,119.2814,119.3361,119.245,119.3088,5490.0
2021-09-27 14:40:00,131.08,131.08,131.02,131.05,4114.0,119.3361,119.3361,119.2814,119.3088,4114.0
2021-09-27 14:45:00,131.07,131.12,131.01,131.04,5303.0,119.327,119.3725,119.2723,119.2997,5303.0
2021-09-27 14:50:00,131.03,131.11,131.0,131.1,4847.0,119.2906,119.3634,119.2632,119.3543,4847.0
2021-09-27 14:55:00,131.12,131.17,131.07,131.1,4396.0,119.3725,119.418,119.327,119.3543,4396.0
2021-09-27 15:00:00,131.09,131.17,131.07,131.1,3454.0,119.3452,119.418,119.327,119.3543,3454.0
2021-09-27 15:05:00,131.11,131.14,131.05,131.08,7159.0,119.3634,119.3907,119.3088,119.3361,7159.0
2021-09-27 15:10:00,131.09,131.09,130.93,130.96,4902.0,119.3452,119.3452,119.1995,119.2268,4902.0
2021-09-27 15:15:00,130.96,131.02,130.91,130.97,8914.0,119.2268,119.2814,119.1813,119.2359,8914.0
2021-09-27 15:20:00,130.99,131.02,130.87,130.87,4841.0,119.2541,119.2814,119.1449,119.1449,4841.0
2021-09-27 15:25:00,130.84,130.91,130.77,130.77,7326.0,119.1176,119.1813,119.0538,119.0538,7326.0
2021-09-27 15:30:00,130.75,130.82,130.73,130.76,8015.0,119.0356,119.0994,119.0174,119.0447,8015.0
2021-09-27 15:35:00,130.77,130.79,130.71,130.76,8039.0,119.0538,119.0721,118.9992,119.0447,8039.0
2021-09-27 15:40:00,130.75,130.79,130.67,130.79,12209.0,119.0356,119.0721,118.9628,119.0721,12209.0
2021-09-27 15:45:00,130.78,130.79,130.5,130.5,13669.0,119.063,119.0721,118.808,118.808,13669.0
2021-09-27 15:50:00,130.5,130.55,130.42,130.54,29404.0,118.808,118.8536,118.7352,118.8445,29404.0
2021-09-27 15:55:00,130.55,130.56,130.37,130.4,99507.0,118.8536,118.8627,118.6897,118.717,99507.0
2021-09-28 09:30:00,130.38,130.88,130.38,130.88,13091.0,118.6988,119.154,118.6988,119.154,13091.0
2021-09-28 09:35:00,130.9,131.18,130.73,131.13,7260.0,119.1722,119.4271,119.0174,119.3816,7260.0
2021-09-28 09:40:00,131.19,131.23,130.87,131.0,7562.0,119.4362,119.4726,119.1449,119.2632,7562.0
2021-09-28 09:45:00,130.99,130.99,130.48,130.59,4263.0,119.2541,119.2541,118.7898,118.89,4263.0
2021-09-28 09:50:00,130.5,130.5,130.1,130.28,6909.0,118.808,118.808,118.4439,118.6077,6909.0
2021-09-28 09:55:00,130.3,130.39,130.0,130.15,8747.0,118.626,118.7079,118.3528,118.4894,8747.0
2021-09-28 10:00:00,130.1,130.13,129.69,129.92,5800.0,118.4439,118.4712,118.0706,118.28,5800.0
2021-09-28 10:05:00,129.82,129.94,129.51,129.51,4797.0,118.189,118.2982,117.9067,117.9067,4797.0
2021-09-28 10:10:00,129.51,129.61,129.44,129.58,7814.0,117.9067,117.9978,117.843,117.9705,7814.0
2021-09-28 10:15:00,129.54,129.58,129.46,129.55,7419.0,117.934,117.9705,117.8612,117.9432,7419.0
2021-09-28 10:20:00,129.51,129.53,129.21,129.29,5745.0,117.9067,117.9249,117.6336,117.7064,5745.0
2021-09-28 10:25:00,129.27,129.29,128.9,129.12,9582.0,117.6882,117.7064,117.3514,117.5517,9582.0
2021-09-28 10:30:00,129.08,129.26,128.97,128.97,5696.0,117.5153,117.6791,117.4151,117.4151,5696.0
2021-09-28 10:35:00,129.02,129.5,128.97,129.45,5111.0,117.4606,117.8976,117.4151,117.8521,5111.0
2021-09-28 10:40:00,129.44,129.63,129.44,129.59,7998.0,117.843,118.016,117.843,117.9796,7998.0
2021-09-28 10:45:00,129.7,129.73,129.51,129.51,4646.0,118.0797,118.107,117.9067,117.9067,4646.0
2021-09-28 10:50:00,129.46,129.53,129.29,129.36,7595.0,117.8612,117.9249,117.7064,117.7702,7595.0
2021-09-28 10:55:00,129.37,129.44,129.27,129.43,8106.0,117.7793,117.843,117.6882,117.8339,8106.0
2021-09-28 11:00:00,129.52,129.55,129.2,129.25,7218.0,117.9158,117.9432,117.6245,117.67,7218.0
2021-09-28 11:05:00,129.2,129.27,129.04,129.06,5123.0,117.6245,117.6882,117.4788,117.4971,5123.0
2021-09-28 11:10:00,129.08,129.13,128.95,128.97,7137.0,117.5153,117.5608,117.3969,117.4151,7137.0
2021-09-28 11:15:00,128.96,128.99,128.68,128.9,6149.0,117.406,117.4333,117.1511,117.3514,6149.0
2021-09-28 11:20:00,128.89,129.04,128.84,128.95,3291.0,117.3423,117.4788,117.2968,117.3969,3291.0
2021-09-28 11:25:00,129.01,129.02,128.86,128.87,6111.0,117.4515,117.4606,117.315,117.3241,6111.0
2021-09-28 11:30:00,128.84,128.91,128.75,128.81,6740.0,117.2968,117.3605,117.2148,117.2695,6740.0
2021-09-28 11:35:00,128.83,128.84,128.63,128.71,8987.0,117.2877,117.2968,117.1056,117.1784,8987.0
2021-09-28 11:40:00,128.78,128.79,128.64,128.76,4479.0,117.2421,117.2512,117.1147,117.2239,4479.0
2021-09-28 11:45:00,128.75,128.92,128.74,128.88,7311.0,117.2148,117.3696,117.2057,117.3332,7311.0
2021-09-28 11:50:00,128.88,128.93,128.82,128.9,4976.0,117.3332,117.3787,117.2786,117.3514,4976.0
2021-09-28 11:55:00,128.9,128.92,128.8,128.89,3725.0,117.3514,117.3696,117.2603,117.3423,3725.0
2021-09-28 12:00:00,128.87,128.87,128.59,128.59,4848.0,117.3241,117.3241,117.0692,117.0692,4848.0
2021-09-28 12:05:00,128.58,128.58,128.4,128.43,8017.0,117.0601,117.0601,116.8962,116.9235,8017.0
2021-09-28 12:10:00,128.42,128.62,128.42,128.53,5321.0,116.9144,117.0965,116.9144,117.0145,5321.0
2021-09-28 12:15:00,128.5,128.52,128.38,128.39,4833.0,116.9872,117.0054,116.878,116.8871,4833.0
2021-09-28 12:20:00,128.39,128.44,128.34,128.41,5766.0,116.8871,116.9326,116.8416,116.9053,5766.0
2021-09-28 12:25:00,128.45,128.5,128.39,128.4,3544.0,116.9417,116.9872,116.8871,116.8962,3544.0
2021-09-28 12:30:00,128.43,128.46,128.26,128.34,6998.0,116.9235,116.9508,116.7687,116.8416,6998.0
2021-09-28 12:35:00,128.33,128.34,128.18,128.2,5793.0,116.8325,116.8416,116.6959,116.7141,5793.0
2021-09-28 12:40:00,128.22,128.22,127.97,127.99,9632.0,116.7323,116.7323,116.5047,116.5229,9632.0
2021-09-28 12:45:00,128.01,128.11,127.99,128.06,5255.0,116.5411,116.6322,116.5229,116.5866,5255.0
2021-09-28 12:50:00,128.04,128.18,127.98,127.98,10816.0,116.5684,116.6959,116.5138,116.5138,10816.0
2021-09-28 12:55:00,127.97,128.05,127.82,127.89,5978.0,116.5047,116.5775,116.3681,116.4319,5978.0
2021-09-28 13:00:00,127.87,127.9,127.76,127.87,6974.0,116.4137,116.441,116.3135,116.4137,6974.0
2021-09-28 13:05:00,127.87,128.18,127.85,128.1,5957.0,116.4137,116.6959,116.3955,116.6231,5957.0
2021-09-28 13:10:00,128.13,128.17,128.07,128.16,7096.0,116.6504,116.6868,116.5958,116.6777,7096.0
2021-09-28 13:15:00,128.16,128.24,128.14,128.24,6667.0,116.6777,116.7505,116.6595,116.7505,6667.0
2021-09-28 13:20:00,128.24,128.32,128.22,128.27,3834.0,116.7505,116.8234,116.7323,116.7778,3834.0
2021-09-28 13:25:00,128.31,128.4,128.27,128.28,10078.0,116.8142,116.8962,116.7778,116.7869,10078.0
2021-09-28 13:30:00,128.28,128.28,128.13,128.16,4829.0,116.7869,116.7869,116.6504,116.6777,4829.0
2021-09-28 13:35:00,128.17,128.17,128.09,128.1,4347.0,116.6868,116.6868,116.614,116.6231,4347.0
2021-09-28 13:40:00,128.11,128.18,128.01,128.01,4461.0,116.6322,116.6959,116.5411,116.5411,4461.0
2021-09-28 13:45:00,128.02,128.05,127.95,128.02,4029.0,116.5502,116.5775,116.4865,116.5502,4029.0
2021-09-28 13:50:00,128.01,128.02,127.91,127.94,4227.0,116.5411,116.5502,116.4501,116.4774,4227.0
2021-09-28 13:55:00,127.94,128.06,127.92,128.01,4473.0,116.4774,116.5866,116.4592,116.5411,4473.0
2021-09-28 14:00:00,128.04,128.07,127.96,128.01,4717.0,116.5684,116.5958,116.4956,116.5411,4717.0
2021-09-28 14:05:00,127.99,128.04,127.95,128.04,5558.0,116.5229,116.5684,116.4865,116.5684,5558.0
2021-09-28 14:10:00,128.04,128.04,127.86,127.91,4879.0,116.5684,116.5684,116.4046,116.4501,4879.0
2021-09-28 14:15:00,127.99,128.24,127.96,128.24,5349.0,116.5229,116.7505,116.4956,116.7505,5349.0
2021-09-28 14:20:00,128.26,128.45,128.26,128.43,4707.0,116.7687,116.9417,116.7687,116.9235,4707.0
2021-09-28 14:25:00,128.43,128.47,128.35,128.44,4640.0,116.9235,116.9599,116.8507,116.9326,4640.0
2021-09-28 14:30:00,128.36,128.36,128.24,128.24,5745.0,116.8598,116.8598,116.7505,116.7505,5745.0
2021-09-28 14:35:00,128.28,128.31,128.17,128.27,6653.0,116.7869,116.8142,116.6868,116.7778,6653.0
2021-09-28 14:40:00,128.25,128.5,128.25,128.5,5800.0,116.7596,116.9872,116.7596,116.9872,5800.0
2021-09-28 14:45:00,128.53,128.74,128.52,128.66,7343.0,117.0145,117.2057,117.0054,117.1329,7343.0
2021-09-28 14:50:00,128.67,128.72,128.5,128.5,6218.0,117.142,117.1875,116.9872,116.9872,6218.0
2021-09-28 14:55:00,128.53,128.69,128.49,128.62,13080.0,117.0145,117.1602,116.9781,117.0965,13080.0
2021-09-28 15:00:00,128.59,128.66,128.54,128.64,16655.0,117.0692,117.1329,117.0236,117.1147,16655.0
2021-09-28 15:05:00,128.62,128.87,128.56,128.79,27164.0,117.0965,117.3241,117.0419,117.2512,27164.0
2021-09-28 15:10:00,128.79,128.87,128.7,128.73,5854.0,117.2512,117.3241,117.1693,117.1966,5854.0
2021-09-28 15:15:00,128.74,128.92,128.74,128.82,7641.0,117.2057,117.3696,117.2057,117.2786,7641.0
2021-09-28 15:20:00,128.82,129.0,128.81,128.84,26136.0,117.2786,117.4424,117.2695,117.2968,26136.0
2021-09-28 15:25:00,128.85,128.85,128.55,128.57,7940.0,117.3059,117.3059,117.0327,117.051,7940.0
2021-09-28 15:30:00,128.55,128.58,128.42,128.48,9850.0,117.0327,117.0601,116.9144,116.969,9850.0
2021-09-28 15:35:00,128.45,128.68,128.44,128.52,12752.0,116.9417,117.1511,116.9326,117.0054,12752.0
2021-09-28 15:40:00,128.55,128.77,128.55,128.56,17313.0,117.0327,117.233,117.0327,117.0419,17313.0
2021-09-28 15:45:00,128.6,128.61,128.09,128.09,14607.0,117.0783,117.0874,116.614,116.614,14607.0
2021-09-28 15:50:00,127.93,128.17,127.82,128.12,37137.0,116.4683,116.6868,116.3681,116.6413,37137.0
2021-09-28 15:55:00,128.13,128.16,127.91,128.0,96349.0,116.6504,116.6777,116.4501,116.532,96349.0
2021-09-29 09:30:00,128.03,128.49,128.03,128.25,37280.0,116.5593,116.9781,116.5593,116.7596,37280.0
2021-09-29 09:35:00,128.17,128.6,128.17,128.43,6958.0,116.6868,117.0783,116.6868,116.9235,6958.0
2021-09-29 09:40:00,128.53,128.85,128.53,128.61,3638.0,117.0145,117.3059,117.0145,117.0874,3638.0
2021-09-29 09:45:00,128.67,128.83,128.56,128.7,7258.0,117.142,117.2877,117.0419,117.1693,7258.0
2021-09-29 09:50:00,128.7,128.93,128.55,128.71,7017.0,117.1693,117.3787,117.0327,117.1784,7017.0
2021-09-29 09:55:00,128.71,128.97,128.67,128.96,3360.0,117.1784,117.4151,117.142,117.406,3360.0
2021-09-29 10:00:00,128.94,129.11,128.89,128.91,14370.0,117.3878,117.5426,117.3423,117.3605,14370.0
2021-09-29 10:05:00,128.91,129.1,128.82,129.1,3283.0,117.3605,117.5335,117.2786,117.5335,3283.0
2021-09-29 10:10:00,129.12,129.23,129.05,129.16,6540.0,117.5517,117.6518,117.4879,117.5881,6540.0
2021-09-29 10:15:00,129.19,129.42,129.16,129.32,4444.0,117.6154,117.8248,117.5881,117.7338,4444.0
2021-09-29 10:20:00,129.34,129.41,129.32,129.38,1461.0,117.752,117.8157,117.7338,117.7884,1461.0
2021-09-29 10:25:00,129.44,129.57,129.39,129.52,3019.0,117.843,117.9614,117.7975,117.9158,3019.0
2021-09-29 10:30:00,129.52,129.59,129.41,129.49,4726.0,117.9158,117.9796,117.8157,117.8885,4726.0
2021-09-29 10:35:00,129.5,129.61,129.47,129.49,6145.0,117.8976,117.9978,117.8703,117.8885,6145.0
2021-09-29 10:40:00,129.55,129.68,129.55,129.66,5558.0,117.9432,118.0615,117.9432,118.0433,5558.0
2021-09-29 10:45:00,129.78,129.83,129.72,129.79,3546.0,118.1525,118.1981,118.0979,118.1617,3546.0
2021-09-29 10:50:00,129.77,129.8,129.5,129.63,4651.0,118.1434,118.1708,117.8976,118.016,4651.0
2021-09-29 10:55:00,129.59,129.87,129.59,129.84,5409.0,117.9796,118.2345,117.9796,118.2072,5409.0
2021-09-29 11:00:00,129.85,129.92,129.69,129.69,9579.0,118.2163,118.28,118.0706,118.0706,9579.0
2021-09-29 11:05:00,129.7,129.86,129.7,129.86,2339.0,118.0797,118.2254,118.0797,118.2254,2339.0
2021-09-29 11:10:00,129.86,129.97,129.83,129.94,3787.0,118.2254,118.3255,118.1981,118.2982,3787.0
2021-09-29 11:15:00,129.96,130.0,129.85,129.89,4432.0,118.3164,118.3528,118.2163,118.2527,4432.0
2021-09-29 11:20:00,129.87,129.95,129.85,129.95,3343.0,118.2345,118.3073,118.2163,118.3073,3343.0
2021-09-29 11:25:00,129.99,129.99,129.82,129.87,2303.0,118.3437,118.3437,118.189,118.2345,2303.0
2021-09-29 11:30:00,129.84,130.0,129.79,129.97,5343.0,118.2072,118.3528,118.1617,118.3255,5343.0
2021-09-29 11:35:00,129.95,130.01,129.89,129.97,6082.0,118.3073,118.3619,118.2527,118.3255,6082.0
2021-09-29 11:40:00,129.98,129.98,129.88,129.92,2761.0,118.3346,118.3346,118.2436,118.28,2761.0
2021-09-29 11:45:00,129.89,129.93,129.82,129.88,3802.0,118.2527,118.2891,118.189,118.2436,3802.0
2021-09-29 11:50:00,129.97,129.98,129.87,129.88,3909.0,118.3255,118.3346,118.2345,118.2436,3909.0
2021-09-29 11:55:00,129.89,129.96,129.89,129.91,2109.0,118.2527,118.3164,118.2527,118.2709,2109.0
2021-09-29 12:00:00,129.93,130.08,129.93,130.02,3052.0,118.2891,118.4257,118.2891,118.371,3052.0
2021-09-29 12:05:00,130.09,130.1,129.97,130.0,1800.0,118.4348,118.4439,118.3255,118.3528,1800.0
2021-09-29 12:10:00,129.99,129.99,129.86,129.87,2507.0,118.3437,118.3437,118.2254,118.2345,2507.0
2021-09-29 12:15:00,129.84,129.84,129.75,129.78,3802.0,118.2072,118.2072,118.1252,118.1525,3802.0
2021-09-29 12:20:00,129.77,129.79,129.66,129.69,2310.0,118.1434,118.1617,118.0433,118.0706,2310.0
2021-09-29 12:25:00,129.68,129.86,129.64,129.85,5410.0,118.0615,118.2254,118.0251,118.2163,5410.0
2021-09-29 12:30:00,129.86,129.9,129.8,129.8,2870.0,118.2254,118.2618,118.1708,118.1708,2870.0
2021-09-29 12:35:00,129.8,129.8,129.69,129.74,3213.0,118.1708,118.1708,118.0706,118.1161,3213.0
2021-09-29 12:40:00,129.74,129.78,129.73,129.78,1300.0,118.1161,118.1525,118.107,118.1525,1300.0
2021-09-29 12:45:00,129.8,129.8,129.74,129.76,1491.0,118.1708,118.1708,118.1161,118.1343,1491.0
2021-09-29 12:50:00,129.76,129.89,129.76,129.89,1802.0,118.1343,118.2527,118.1343,118.2527,1802.0
2021-09-29 12:55:00,129.91,129.91,129.75,129.83,5029.0,118.2709,118.2709,118.1252,118.1981,5029.0
2021-09-29 13:00:00,129.82,129.84,129.77,129.77,3310.0,118.189,118.2072,118.1434,118.1434,3310.0
2021-09-29 13:05:00,129.79,129.81,129.76,129.8,6239.0,118.1617,118.1799,118.1343,118.1708,6239.0
2021-09-29 13:10:00,129.8,129.81,129.75,129.75,6907.0,118.1708,118.1799,118.1252,118.1252,6907.0
2021-09-29 13:15:00,129.77,129.86,129.72,129.86,4160.0,118.1434,118.2254,118.0979,118.2254,4160.0
2021-09-29 13:20:00,129.87,129.89,129.82,129.89,2414.0,118.2345,118.2527,118.189,118.2527,2414.0
2021-09-29 13:25:00,129.9,129.96,129.84,129.93,3409.0,118.2618,118.3164,118.2072,118.2891,3409.0
2021-09-29 13:30:00,129.91,129.91,129.79,129.87,1887.0,118.2709,118.2709,118.1617,118.2345,1887.0
2021-09-29 13:35:00,129.88,129.9,129.82,129.85,4606.0,118.2436,118.2618,118.189,118.2163,4606.0
2021-09-29 13:40:00,129.84,129.91,129.81,129.9,2480.0,118.2072,118.2709,118.1799,118.2618,2480.0
2021-09-29 13:45:00,129.87,129.88,129.81,129.87,1900.0,118.2345,118.2436,118.1799,118.2345,1900.0
2021-09-29 13:50:00,129.88,129.94,129.84,129.88,3320.0,118.2436,118.2982,118.2072,118.2436,3320.0
2021-09-29 13:55:00,129.88,129.89,129.81,129.86,5350.0,118.2436,118.2527,118.1799,118.2254,5350.0
2021-09-29 14:00:00,129.87,129.95,129.87,129.94,3732.0,118.2345,118.3073,118.2345,118.2982,3732.0
2021-09-29 14:05:00,129.94,130.01,129.89,129.96,3203.0,118.2982,118.3619,118.2527,118.3164,3203.0
2021-09-29 14:10:00,130.0,130.08,129.96,130.03,5674.0,118.3528,118.4257,118.3164,118.3801,5674.0
2021-09-29 14:15:00,129.99,130.05,129.94,129.97,8246.0,118.3437,118.3984,118.2982,118.3255,8246.0
2021-09-29 14:20:00,129.93,129.95,129.91,129.91,2598.0,118.2891,118.3073,118.2709,118.2709,2598.0
2021-09-29 14:25:00,129.96,130.0,129.93,129.95,2213.0,118.3164,118.3528,118.2891,118.3073,2213.0
2021-09-29 14:30:00,129.94,130.03,129.94,130.03,3501.0,118.2982,118.3801,118.2982,118.3801,3501.0
2021-09-29 14:35:00,130.0,130.11,129.97,130.09,4235.0,118.3528,118.453,118.3255,118.4348,4235.0
2021-09-29 14:40:00,130.06,130.08,130.03,130.03,4580.0,118.4075,118.4257,118.3801,118.3801,4580.0
2021-09-29 14:45:00,130.05,130.06,129.92,129.93,4870.0,118.3984,118.4075,118.28,118.2891,4870.0
2021-09-29 14:50:00,129.95,129.98,129.88,129.91,3635.0,118.3073,118.3346,118.2436,118.2709,3635.0
2021-09-29 14:55:00,129.89,129.9,129.84,129.86,3009.0,118.2527,118.2618,118.2072,118.2254,3009.0
2021-09-29 15:00:00,129.9,129.91,129.63,129.65,4253.0,118.2618,118.2709,118.016,118.0342,4253.0
2021-09-29 15:05:00,129.61,129.68,129.57,129.62,4245.0,117.9978,118.0615,117.9614,118.0069,4245.0
2021-09-29 15:10:00,129.57,129.63,129.55,129.63,3307.0,117.9614,118.016,117.9432,118.016,3307.0
2021-09-29 15:15:00,129.62,129.73,129.61,129.67,4472.0,118.0069,118.107,117.9978,118.0524,4472.0
2021-09-29 15:20:00,129.61,129.65,129.58,129.62,2968.0,117.9978,118.0342,117.9705,118.0069,2968.0
2021-09-29 15:25:00,129.61,129.81,129.61,129.77,5803.0,117.9978,118.1799,117.9978,118.1434,5803.0
2021-09-29 15:30:00,129.75,129.76,129.65,129.72,6433.0,118.1252,118.1343,118.0342,118.0979,6433.0
2021-09-29 15:35:00,129.73,129.73,129.59,129.65,8231.0,118.107,118.107,117.9796,118.0342,8231.0
2021-09-29 15:40:00,129.66,129.68,129.61,129.62,7035.0,118.0433,118.0615,117.9978,118.0069,7035.0
2021-09-29 15:45:00,129.57,129.69,129.49,129.52,18218.0,117.9614,118.0706,117.8885,117.9158,18218.0
2021-09-29 15:50:00,129.46,129.51,129.38,129.41,19415.0,117.8612,117.9067,117.7884,117.8157,19415.0
2021-09-29 15:55:00,129.39,129.47,129.23,129.34,57656.0,117.7975,117.8703,117.6518,117.752,57656.0
2021-09-30 09:30:00,129.97,130.15,129.61,129.61,19875.0,118.3255,118.4894,117.9978,117.9978,19875.0
2021-09-30 09:35:00,129.75,129.86,129.46,129.73,3392.0,118.1252,118.2254,117.8612,118.107,3392.0
2021-09-30 09:40:00,129.84,130.09,129.84,130.02,8492.0,118.2072,118.4348,118.2072,118.371,8492.0
2021-09-30 09:45:00,130.05,130.37,130.05,130.24,6145.0,118.3984,118.6897,118.3984,118.5713,6145.0
2021-09-30 09:50:00,130.21,130.31,130.03,130.25,5746.0,118.544,118.6351,118.3801,118.5804,5746.0
2021-09-30 09:55:00,130.17,130.2,129.79,129.83,4599.0,118.5076,118.5349,118.1617,118.1981,4599.0
2021-09-30 10:00:00,129.69,129.98,129.69,129.93,6862.0,118.0706,118.3346,118.0706,118.2891,6862.0
2021-09-30 10:05:00,129.86,129.91,129.75,129.88,2950.0,118.2254,118.2709,118.1252,118.2436,2950.0
2021-09-30 10:10:00,129.93,130.06,129.77,129.77,3797.0,118.2891,118.4075,118.1434,118.1434,3797.0
2021-09-30 10:15:00,129.78,130.11,129.78,130.0,7494.0,118.1525,118.453,118.1525,118.3528,7494.0
2021-09-30 10:20:00,130.0,130.03,129.78,129.8,5102.0,118.3528,118.3801,118.1525,118.1708,5102.0
2021-09-30 10:25:00,129.8,129.83,129.54,129.59,6785.0,118.1708,118.1981,117.934,117.9796,6785.0
2021-09-30 10:30:00,129.59,129.86,129.59,129.86,3080.0,117.9796,118.2254,117.9796,118.2254,3080.0
2021-09-30 10:35:00,129.88,129.91,129.76,129.87,2900.0,118.2436,118.2709,118.1343,118.2345,2900.0
2021-09-30 10:40:00,129.83,129.83,129.5,129.52,7464.0,118.1981,118.1981,117.8976,117.9158,7464.0
2021-09-30 10:45:00,129.46,129.59,129.43,129.52,3190.0,117.8612,117.9796,117.8339,117.9158,3190.0
2021-09-30 10:50:00,129.47,129.49,129.36,129.39,2176.0,117.8703,117.8885,117.7702,117.7975,2176.0
2021-09-30 10:55:00,129.4,129.48,129.29,129.48,3107.0,117.8066,117.8794,117.7064,117.8794,3107.0
2021-09-30 11:00:00,129.4,129.48,129.35,129.45,4176.0,117.8066,117.8794,117.7611,117.8521,4176.0
2021-09-30 11:05:00,129.44,129.47,129.32,129.38,4428.0,117.843,117.8703,117.7338,117.7884,4428.0
2021-09-30 11:10:00,129.34,129.45,129.34,129.45,3433.0,117.752,117.8521,117.752,117.8521,3433.0
2021-09-30 11:15:00,129.47,129.57,129.47,129.5,2977.0,117.8703,117.9614,117.8703,117.8976,2977.0
2021-09-30 11:20:00,129.48,129.48,129.16,129.21,4256.0,117.8794,117.8794,117.5881,117.6336,4256.0
2021-09-30 11:25:00,129.31,129.33,129.23,129.33,2804.0,117.7247,117.7429,117.6518,117.7429,2804.0
2021-09-30 11:30:00,129.25,129.25,128.89,128.89,5207.0,117.67,117.67,117.3423,117.3423,5207.0
2021-09-30 11:35:00,128.87,128.87,128.73,128.76,4798.0,117.3241,117.3241,117.1966,117.2239,4798.0
2021-09-30 11:40:00,128.73,128.73,128.48,128.67,8217.0,117.1966,117.1966,116.969,117.142,8217.0
2021-09-30 11:45:00,128.65,128.67,128.48,128.56,5617.0,117.1238,117.142,116.969,117.0419,5617.0
2021-09-30 11:50:00,128.57,128.75,128.47,128.72,5092.0,117.051,117.2148,116.9599,117.1875,5092.0
2021-09-30 11:55:00,128.7,128.72,128.48,128.56,5503.0,117.1693,117.1875,116.969,117.0419,5503.0
2021-09-30 12:00:00,128.55,128.62,128.4,128.47,3735.0,117.0327,117.0965,116.8962,116.9599,3735.0
2021-09-30 12:05:00,128.39,128.4,128.01,128.09,3995.0,116.8871,116.8962,116.5411,116.614,3995.0
2021-09-30 12:10:00,128.07,128.11,127.87,127.93,7523.0,116.5958,116.6322,116.4137,116.4683,7523.0
2021-09-30 12:15:00,127.94,127.99,127.85,127.93,3935.0,116.4774,116.5229,116.3955,116.4683,3935.0
2021-09-30 12:20:00,127.95,128.06,127.93,128.0,6000.0,116.4865,116.5866,116.4683,116.532,6000.0
2021-09-30 12:25:00,128.03,128.15,127.96,127.99,3343.0,116.5593,116.6686,116.4956,116.5229,3343.0
2021-09-30 12:30:00,127.94,128.0,127.78,127.89,3460.0,116.4774,116.532,116.3317,116.4319,3460.0
2021-09-30 12:35:00,127.9,128.2,127.88,128.14,3859.0,116.441,116.7141,116.4228,116.6595,3859.0
2021-09-30 12:40:00,128.11,128.18,128.01,128.1,3100.0,116.6322,116.6959,116.5411,116.6231,3100.0
2021-09-30 12:45:00,128.08,128.28,127.96,128.28,13080.0,116.6049,116.7869,116.4956,116.7869,13080.0
2021-09-30 12:50:00,128.28,128.3,128.08,128.12,3265.0,116.7869,116.8051,116.6049,116.6413,3265.0
2021-09-30 12:55:00,128.11,128.14,127.83,127.97,7843.0,116.6322,116.6595,116.3773,116.5047,7843.0
2021-09-30 13:00:00,127.93,128.14,127.93,128.12,7463.0,116.4683,116.6595,116.4683,116.6413,7463.0
2021-09-30 13:05:00,128.09,128.2,128.07,128.2,6060.0,116.614,116.7141,116.5958,116.7141,6060.0
2021-09-30 13:10:00,128.24,128.25,128.1,128.1,6286.0,116.7505,116.7596,116.6231,116.6231,6286.0
2021-09-30 13:15:00,128.12,128.28,128.08,128.2,7850.0,116.6413,116.7869,116.6049,116.7141,7850.0
2021-09-30 13:20:00,128.18,128.19,128.01,128.05,2998.0,116.6959,116.705,116.5411,116.5775,2998.0
2021-09-30 13:25:00,128.02,128.02,127.79,127.83,7463.0,116.5502,116.5502,116.3408,116.3773,7463.0
2021-09-30 13:30:00,127.8,127.8,127.53,127.54,10270.0,116.3499,116.3499,116.1041,116.1132,10270.0
2021-09-30 13:35:00,127.56,127.76,127.43,127.75,8619.0,116.1314,116.3135,116.0131,116.3044,8619.0
2021-09-30 13:40:00,127.76,127.8,127.73,127.78,3770.0,116.3135,116.3499,116.2862,116.3317,3770.0
2021-09-30 13:45:00,127.79,127.88,127.77,127.88,4738.0,116.3408,116.4228,116.3226,116.4228,4738.0
2021-09-30 13:50:00,128.0,128.05,127.93,128.05,2800.0,116.532,116.5775,116.4683,116.5775,2800.0
2021-09-30 13:55:00,128.01,128.1,128.0,128.09,4289.0,116.5411,116.6231,116.532,116.614,4289.0
2021-09-30 14:00:00,128.14,128.34,128.14,128.25,3225.0,116.6595,116.8416,116.6595,116.7596,3225.0
2021-09-30 14:05:00,128.27,128.4,128.26,128.36,5688.0,116.7778,116.8962,116.7687,116.8598,5688.0
2021-09-30 14:10:00,128.34,128.34,128.2,128.28,3169.0,116.8416,116.8416,116.7141,116.7869,3169.0
2021-09-30 14:15:00,128.26,128.28,128.05,128.05,7725.0,116.7687,116.7869,116.5775,116.5775,7725.0
2021-09-30 14:20:00,128.03,128.06,127.98,128.0,3994.0,116.5593,116.5866,116.5138,116.532,3994.0
2021-09-30 14:25:00,128.0,128.0,127.89,127.95,3463.0,116.532,116.532,116.4319,116.4865,3463.0
2021-09-30 14:30:00,128.0,128.27,127.98,128.26,3642.0,116.532,116.7778,116.5138,116.7687,3642.0
2021-09-30 14:35:00,128.28,128.29,128.16,128.16,8839.0,116.7869,116.796,116.6777,116.6777,8839.0
2021-09-30 14:40:00,128.16,128.38,128.16,128.3,10150.0,116.6777,116.878,116.6777,116.8051,10150.0
2021-09-30 14:45:00,128.31,128.34,128.23,128.25,15243.0,116.8142,116.8416,116.7414,116.7596,15243.0
2021-09-30 14:50:00,128.28,128.44,128.23,128.23,8876.0,116.7869,116.9326,116.7414,116.7414,8876.0
2021-09-30 14:55:00,128.2,128.23,128.02,128.02,6810.0,116.7141,116.7414,116.5502,116.5502,6810.0
2021-09-30 15:00:00,128.02,128.12,127.89,127.95,8758.0,116.5502,116.6413,116.4319,116.4865,8758.0
2021-09-30 15:05:00,127.95,128.03,127.88,127.92,7425.0,116.4865,116.5593,116.4228,116.4592,7425.0
2021-09-30 15:10:00,127.96,128.15,127.96,128.13,6642.0,116.4956,116.6686,116.4956,116.6504,6642.0
2021-09-30 15:15:00,128.17,128.29,128.15,128.18,6708.0,116.6868,116.796,116.6686,116.6959,6708.0
2021-09-30 15:20:00,128.18,128.18,128.06,128.09,10279.0,116.6959,116.6959,116.5866,116.614,10279.0
2021-09-30 15:25:00,128.05,128.15,128.01,128.11,15184.0,116.5775,116.6686,116.5411,116.6322,15184.0
2021-09-30 15:30:00,128.11,128.38,128.01,128.28,16116.0,116.6322,116.878,116.5411,116.7869,16116.0
2021-09-30 15:35:00,128.28,128.33,128.17,128.2,19808.0,116.7869,116.8325,116.6868,116.7141,19808.0
2021-09-30 15:40:00,128.19,128.24,127.97,128.0,16736.0,116.705,116.7505,116.5047,116.532,16736.0
2021-09-30 15:45:00,127.99,127.99,127.75,127.81,20531.0,116.5229,116.5229,116.3044,116.359,20531.0
2021-09-30 15:50:00,127.78,127.85,127.67,127.72,26214.0,116.3317,116.3955,116.2316,116.2771,26214.0
2021-09-30 15:55:00,127.69,127.73,127.25,127.29,115422.0,116.2498,116.2862,115.8492,115.8856,115422.0
2021-10-01 09:30:00,127.5,127.62,127.15,127.15,36051.0,116.0768,116.1861,115.7582,115.7582,36051.0
2021-10-01 09:35:00,127.12,127.31,126.85,127.15,8478.0,115.7309,115.9038,115.4851,115.7582,8478.0
2021-10-01 09:40:00,127.3,127.61,127.21,127.5,8453.0,115.8947,116.177,115.8128,116.0768,8453.0
2021-10-01 09:45:00,127.45,127.51,127.19,127.43,5578.0,116.0313,116.0859,115.7946,116.0131,5578.0
2021-10-01 09:50:00,127.26,127.5,127.18,127.5,5521.0,115.8583,116.0768,115.7855,116.0768,5521.0
2021-10-01 09:55:00,127.44,127.47,127.24,127.43,9471.0,116.0222,116.0495,115.8401,116.0131,9471.0
2021-10-01 10:00:00,127.45,127.85,127.36,127.59,11129.0,116.0313,116.3955,115.9494,116.1588,11129.0
2021-10-01 10:05:00,127.56,127.78,127.45,127.59,4612.0,116.1314,116.3317,116.0313,116.1588,4612.0
2021-10-01 10:10:00,127.6,127.61,127.34,127.4,5875.0,116.1679,116.177,115.9312,115.9858,5875.0
2021-10-01 10:15:00,127.38,127.38,126.82,126.88,7291.0,115.9676,115.9676,115.4577,115.5124,7291.0
2021-10-01 10:20:00,126.9,126.9,126.52,126.57,7787.0,115.5306,115.5306,115.1846,115.2301,7787.0
2021-10-01 10:25:00,126.57,126.8,126.54,126.74,9520.0,115.2301,115.4395,115.2028,115.3849,9520.0
2021-10-01 10:30:00,126.77,126.95,126.73,126.95,7596.0,115.4122,115.5761,115.3758,115.5761,7596.0
2021-10-01 10:35:00,126.99,127.08,126.68,126.68,5786.0,115.6125,115.6944,115.3303,115.3303,5786.0
2021-10-01 10:40:00,126.7,126.93,126.7,126.74,5555.0,115.3485,115.5579,115.3485,115.3849,5555.0
2021-10-01 10:45:00,126.69,126.78,126.55,126.78,5515.0,115.3394,115.4213,115.2119,115.4213,5515.0
2021-10-01 10:50:00,126.76,126.77,126.58,126.67,6993.0,115.4031,115.4122,115.2392,115.3212,6993.0
2021-10-01 10:55:00,126.68,126.93,126.67,126.91,5822.0,115.3303,115.5579,115.3212,115.5397,5822.0
2021-10-01 11:00:00,126.87,127.07,126.85,126.97,6927.0,115.5033,115.6853,115.4851,115.5943,6927.0
2021-10-01 11:05:00,127.0,127.04,126.93,126.94,5174.0,115.6216,115.658,115.5579,115.567,5174.0
2021-10-01 11:10:00,126.95,127.49,126.86,127.43,5676.0,115.5761,116.0677,115.4942,116.0131,5676.0
2021-10-01 11:15:00,127.46,127.52,127.37,127.47,5877.0,116.0404,116.095,115.9585,116.0495,5877.0
2021-10-01 11:20:00,127.54,127.61,127.4,127.61,3573.0,116.1132,116.177,115.9858,116.177,3573.0
2021-10-01 11:25:00,127.61,127.62,127.44,127.44,3856.0,116.177,116.1861,116.0222,116.0222,3856.0
2021-10-01 11:30:00,127.47,127.54,127.45,127.5,4274.0,116.0495,116.1132,116.0313,116.0768,4274.0
2021-10-01 11:35:00,127.53,127.75,127.47,127.75,4129.0,116.1041,116.3044,116.0495,116.3044,4129.0
2021-10-01 11:40:00,127.77,127.87,127.69,127.85,5017.0,116.3226,116.4137,116.2498,116.3955,5017.0
2021-10-01 11:45:00,127.9,128.02,127.9,127.97,3563.0,116.441,116.5502,116.441,116.5047,3563.0
2021-10-01 11:50:00,127.92,128.01,127.8,127.98,5775.0,116.4592,116.5411,116.3499,116.5138,5775.0
2021-10-01 11:55:00,127.98,128.0,127.81,127.94,5094.0,116.5138,116.532,116.359,116.4774,5094.0
2021-10-01 12:00:00,127.97,127.98,127.87,127.91,4078.0,116.5047,116.5138,116.4137,116.4501,4078.0
2021-10-01 12:05:00,127.88,128.03,127.85,127.96,7091.0,116.4228,116.5593,116.3955,116.4956,7091.0
2021-10-01 12:10:00,127.96,128.06,127.92,127.97,2338.0,116.4956,116.5866,116.4592,116.5047,2338.0
2021-10-01 12:15:00,127.95,127.99,127.82,127.85,3569.0,116.4865,116.5229,116.3681,116.3955,3569.0
2021-10-01 12:20:00,127.9,128.0,127.9,128.0,2878.0,116.441,116.532,116.441,116.532,2878.0
2021-10-01 12:25:00,128.04,128.09,128.0,128.05,5730.0,116.5684,116.614,116.532,116.5775,5730.0
2021-10-01 12:30:00,128.04,128.18,128.04,128.14,11199.0,116.5684,116.6959,116.5684,116.6595,11199.0
2021-10-01 12:35:00,128.15,128.21,128.08,128.09,11894.0,116.6686,116.7232,116.6049,116.614,11894.0
2021-10-01 12:40:00,128.09,128.26,128.08,128.2,10790.0,116.614,116.7687,116.6049,116.7141,10790.0
2021-10-01 12:45:00,128.23,128.23,128.11,128.13,17057.0,116.7414,116.7414,116.6322,116.6504,17057.0
2021-10-01 12:50:00,128.14,128.23,128.14,128.22,5411.0,116.6595,116.7414,116.6595,116.7323,5411.0
2021-10-01 12:55:00,128.21,128.23,128.02,128.04,12319.0,116.7232,116.7414,116.5502,116.5684,12319.0
2021-10-01 13:00:00,128.08,128.14,128.0,128.14,7481.0,116.6049,116.6595,116.532,116.6595,7481.0
2021-10-01 13:05:00,128.15,128.25,128.13,128.23,8067.0,116.6686,116.7596,116.6504,116.7414,8067.0
2021-10-01 13:10:00,128.23,128.25,128.12,128.16,8586.0,116.7414,116.7596,116.6413,116.6777,8586.0
2021-10-01 13:15:00,128.21,128.21,128.09,128.14,6304.0,116.7232,116.7232,116.614,116.6595,6304.0
2021-10-01 13:20:00,128.17,128.21,128.16,128.2,4064.0,116.6868,116.7232,116.6777,116.7141,4064.0
2021-10-01 13:25:00,128.21,128.22,128.17,128.17,3497.0,116.7232,116.7323,116.6868,116.6868,3497.0
2021-10-01 13:30:00,128.18,128.33,128.18,128.25,6114.0,116.6959,116.8325,116.6959,116.7596,6114.0
2021-10-01 13:35:00,128.26,128.36,128.25,128.36,3339.0,116.7687,116.8598,116.7596,116.8598,3339.0
2021-10-01 13:40:00,128.37,128.37,128.23,128.24,24394.0,116.8689,116.8689,116.7414,116.7505,24394.0
2021-10-01 13:45:00,128.25,128.5,128.25,128.48,30658.0,116.7596,116.9872,116.7596,116.969,30658.0
2021-10-01 13:50:00,128.5,128.56,128.47,128.49,23539.0,116.9872,117.0419,116.9599,116.9781,23539.0
2021-10-01 13:55:00,128.5,128.51,128.31,128.35,20308.0,116.9872,116.9963,116.8142,116.8507,20308.0
2021-10-01 14:00:00,128.34,128.45,128.29,128.42,24712.0,116.8416,116.9417,116.796,116.9144,24712.0
2021-10-01 14:05:00,128.43,128.49,128.4,128.43,10224.0,116.9235,116.9781,116.8962,116.9235,10224.0
2021-10-01 14:10:00,128.44,128.48,128.43,128.47,10242.0,116.9326,116.969,116.9235,116.9599,10242.0
2021-10-01 14:15:00,128.48,128.54,128.39,128.41,8265.0,116.969,117.0236,116.8871,116.9053,8265.0
2021-10-01 14:20:00,128.4,128.44,128.31,128.37,15664.0,116.8962,116.9326,116.8142,116.8689,15664.0
2021-10-01 14:25:00,128.37,128.5,128.37,128.46,8214.0,116.8689,116.9872,116.8689,116.9508,8214.0
2021-10-01 14:30:00,128.47,128.55,128.46,128.52,5274.0,116.9599,117.0327,116.9508,117.0054,5274.0
2021-10-01 14:35:00,128.53,128.62,128.52,128.61,6530.0,117.0145,117.0965,117.0054,117.0874,6530.0
2021-10-01 14:40:00,128.63,128.64,128.4,128.4,6610.0,117.1056,117.1147,116.8962,116.8962,6610.0
2021-10-01 14:45:00,128.39,128.51,128.37,128.45,5556.0,116.8871,116.9963,116.8689,116.9417,5556.0
2021-10-01 14:50:00,128.45,128.52,128.38,128.5,8991.0,116.9417,117.0054,116.878,116.9872,8991.0
2021-10-01 14:55:00,128.53,128.55,128.46,128.47,12961.0,117.0145,117.0327,116.9508,116.9599,12961.0
2021-10-01 15:00:00,128.48,128.71,128.48,128.67,10654.0,116.969,117.1784,116.969,117.142,10654.0
2021-10-01 15:05:00,128.68,128.73,128.65,128.72,9198.0,117.1511,117.1966,117.1238,117.1875,9198.0
2021-10-01 15:10:00,128.72,128.87,128.7,128.87,5731.0,117.1875,117.3241,117.1693,117.3241,5731.0
2021-10-01 15:15:00,128.92,128.95,128.64,128.69,6415.0,117.3696,117.3969,117.1147,117.1602,6415.0
2021-10-01 15:20:00,128.71,128.82,128.71,128.78,9054.0,117.1784,117.2786,117.1784,117.2421,9054.0
2021-10-01 15:25:00,128.74,128.74,128.53,128.53,6376.0,117.2057,117.2057,117.0145,117.0145,6376.0
2021-10-01 15:30:00,128.55,128.55,128.33,128.44,11867.0,117.0327,117.0327,116.8325,116.9326,11867.0
2021-10-01 15:35:00,128.4,128.41,128.25,128.25,9156.0,116.8962,116.9053,116.7596,116.7596,9156.0
2021-10-01 15:40:00,128.21,128.25,128.1,128.13,8225.0,116.7232,116.7596,116.6231,116.6504,8225.0
2021-10-01 15:45:00,128.15,128.17,127.91,127.91,9083.0,116.6686,116.6868,116.4501,116.4501,9083.0
2021-10-01 15:50:00,127.93,128.17,127.85,128.08,25898.0,116.4683,116.6868,116.3955,116.6049,25898.0
2021-10-01 15:55:00,128.06,128.06,127.56,127.76,96527.0,116.5866,116.5866,116.1314,116.3135,96527.0
2021-10-04 09:30:00,127.76,128.51,127.76,128.47,20957.0,116.3135,116.9963,116.3135,116.9599,20957.0
2021-10-04 09:35:00,128.68,128.75,128.5,128.69,8660.0,117.1511,117.2148,116.9872,117.1602,8660.0
2021-10-04 09:40:00,128.69,129.05,128.34,128.97,14647.0,117.1602,117.4879,116.8416,117.4151,14647.0
2021-10-04 09:45:00,129.01,129.07,128.84,128.89,11696.0,117.4515,117.5062,117.2968,117.3423,11696.0
2021-10-04 09:50:00,129.07,129.28,129.05,129.27,10150.0,117.5062,117.6973,117.4879,117.6882,10150.0
2021-10-04 09:55:00,129.28,129.33,129.11,129.28,5952.0,117.6973,117.7429,117.5426,117.6973,5952.0
2021-10-04 10:00:00,129.19,129.29,128.61,128.61,30823.0,117.6154,117.7064,117.0874,117.0874,30823.0
2021-10-04 10:05:00,128.65,128.65,128.37,128.53,17792.0,117.1238,117.1238,116.8689,117.0145,17792.0
2021-10-04 10:10:00,128.53,129.07,128.53,129.03,18077.0,117.0145,117.5062,117.0145,117.4697,18077.0
2021-10-04 10:15:00,128.98,128.99,128.69,128.74,8217.0,117.4242,117.4333,117.1602,117.2057,8217.0
2021-10-04 10:20:00,128.77,128.77,128.27,128.29,5145.0,117.233,117.233,116.7778,116.796,5145.0
2021-10-04 10:25:00,128.23,128.3,127.79,127.79,6968.0,116.7414,116.8051,116.3408,116.3408,6968.0
2021-10-04 10:30:00,127.77,127.78,127.53,127.54,6738.0,116.3226,116.3317,116.1041,116.1132,6738.0
2021-10-04 10:35:00,127.5,127.5,127.06,127.07,4169.0,116.0768,116.0768,115.6762,115.6853,4169.0
2021-10-04 10:40:00,127.12,127.5,127.08,127.5,6196.0,115.7309,116.0768,115.6944,116.0768,6196.0
2021-10-04 10:45:00,127.51,127.67,127.33,127.33,6473.0,116.0859,116.2316,115.9221,115.9221,6473.0
2021-10-04 10:50:00,127.35,127.39,127.0,127.0,4841.0,115.9403,115.9767,115.6216,115.6216,4841.0
2021-10-04 10:55:00,127.02,127.12,126.87,127.06,5213.0,115.6398,115.7309,115.5033,115.6762,5213.0
2021-10-04 11:00:00,127.02,127.02,126.87,126.93,3261.0,115.6398,115.6398,115.5033,115.5579,3261.0
2021-10-04 11:05:00,126.9,127.16,126.83,127.12,8193.0,115.5306,115.7673,115.4668,115.7309,8193.0
2021-10-04 11:10:00,127.12,127.3,127.08,127.3,5733.0,115.7309,115.8947,115.6944,115.8947,5733.0
2021-10-04 11:15:00,127.27,127.34,127.17,127.17,6063.0,115.8674,115.9312,115.7764,115.7764,6063.0
2021-10-04 11:20:00,127.17,127.17,126.93,127.0,8188.0,115.7764,115.7764,115.5579,115.6216,8188.0
2021-10-04 11:25:00,127.02,127.15,126.95,127.15,6615.0,115.6398,115.7582,115.5761,115.7582,6615.0
2021-10-04 11:30:00,127.11,127.12,126.89,126.92,6178.0,115.7218,115.7309,115.5215,115.5488,6178.0
2021-10-04 11:35:00,126.92,127.02,126.81,126.87,15817.0,115.5488,115.6398,115.4486,115.5033,15817.0
2021-10-04 11:40:00,126.86,127.08,126.79,127.08,5307.0,115.4942,115.6944,115.4304,115.6944,5307.0
2021-10-04 11:45:00,127.06,127.22,127.04,127.19,3816.0,115.6762,115.8219,115.658,115.7946,3816.0
2021-10-04 11:50:00,127.17,127.27,127.15,127.24,9857.0,115.7764,115.8674,115.7582,115.8401,9857.0
2021-10-04 11:55:00,127.18,127.53,127.17,127.52,7142.0,115.7855,116.1041,115.7764,116.095,7142.0
2021-10-04 12:00:00,127.47,127.52,127.39,127.41,5817.0,116.0495,116.095,115.9767,115.9949,5817.0
2021-10-04 12:05:00,127.45,127.61,127.41,127.59,4355.0,116.0313,116.177,115.9949,116.1588,4355.0
2021-10-04 12:10:00,127.59,127.6,127.47,127.47,2235.0,116.1588,116.1679,116.0495,116.0495,2235.0
2021-10-04 12:15:00,127.5,127.59,127.5,127.56,5120.0,116.0768,116.1588,116.0768,116.1314,5120.0
2021-10-04 12:20:00,127.54,127.57,127.48,127.48,3167.0,116.1132,116.1405,116.0586,116.0586,3167.0
2021-10-04 12:25:00,127.53,127.56,127.48,127.5,3231.0,116.1041,116.1314,116.0586,116.0768,3231.0
2021-10-04 12:30:00,127.47,127.54,127.45,127.5,4311.0,116.0495,116.1132,116.0313,116.0768,4311.0
2021-10-04 12:35:00,127.51,127.54,127.4,127.42,4279.0,116.0859,116.1132,115.9858,116.004,4279.0
2021-10-04 12:40:00,127.4,127.4,127.05,127.06,7536.0,115.9858,115.9858,115.6671,115.6762,7536.0
2021-10-04 12:45:00,127.1,127.27,127.04,127.27,4316.0,115.7127,115.8674,115.658,115.8674,4316.0
2021-10-04 12:50:00,127.25,127.38,127.14,127.38,3191.0,115.8492,115.9676,115.7491,115.9676,3191.0
2021-10-04 12:55:00,127.44,127.47,127.38,127.39,3319.0,116.0222,116.0495,115.9676,115.9767,3319.0
2021-10-04 13:00:00,127.32,127.32,127.21,127.21,4800.0,115.9129,115.9129,115.8128,115.8128,4800.0
2021-10-04 13:05:00,127.15,127.42,127.15,127.42,3317.0,115.7582,116.004,115.7582,116.004,3317.0
2021-10-04 13:10:00,127.4,127.56,127.39,127.53,12427.0,115.9858,116.1314,115.9767,116.1041,12427.0
2021-10-04 13:15:00,127.52,127.52,127.41,127.45,3249.0,116.095,116.095,115.9949,116.0313,3249.0
2021-10-04 13:20:00,127.43,127.48,127.37,127.48,3848.0,116.0131,116.0586,115.9585,116.0586,3848.0
2021-10-04 13:25:00,127.46,127.47,127.3,127.3,5803.0,116.0404,116.0495,115.8947,115.8947,5803.0
2021-10-04 13:30:00,127.35,127.45,127.29,127.44,4256.0,115.9403,116.0313,115.8856,116.0222,4256.0
2021-10-04 13:35:00,127.44,127.45,127.35,127.37,6854.0,116.0222,116.0313,115.9403,115.9585,6854.0
2021-10-04 13:40:00,127.36,127.38,127.3,127.34,3917.0,115.9494,115.9676,115.8947,115.9312,3917.0
2021-10-04 13:45:00,127.27,127.29,127.24,127.24,2749.0,115.8674,115.8856,115.8401,115.8401,2749.0
2021-10-04 13:50:00,127.26,127.26,127.12,127.15,1934.0,115.8583,115.8583,115.7309,115.7582,1934.0
2021-10-04 13:55:00,127.16,127.17,127.09,127.09,4658.0,115.7673,115.7764,115.7036,115.7036,4658.0
2021-10-04 14:00:00,127.12,127.19,127.0,127.05,5591.0,115.7309,115.7946,115.6216,115.6671,5591.0
2021-10-04 14:05:00,127.07,127.09,126.98,126.99,4963.0,115.6853,115.7036,115.6034,115.6125,4963.0
2021-10-04 14:10:00,126.98,126.98,126.69,126.74,5284.0,115.6034,115.6034,115.3394,115.3849,5284.0
2021-10-04 14:15:00,126.76,126.84,126.74,126.83,2723.0,115.4031,115.476,115.3849,115.4668,2723.0
2021-10-04 14:20:00,126.85,126.93,126.81,126.82,2614.0,115.4851,115.5579,115.4486,115.4577,2614.0
2021-10-04 14:25:00,126.7,126.76,126.63,126.72,5192.0,115.3485,115.4031,115.2848,115.3667,5192.0
2021-10-04 14:30:00,126.76,126.76,126.6,126.68,7219.0,115.4031,115.4031,115.2575,115.3303,7219.0
2021-10-04 14:35:00,126.66,126.68,126.5,126.6,13159.0,115.3121,115.3303,115.1664,115.2575,13159.0
2021-10-04 14:40:00,126.57,126.63,126.5,126.5,7892.0,115.2301,115.2848,115.1664,115.1664,7892.0
2021-10-04 14:45:00,126.53,126.67,126.51,126.65,8737.0,115.1937,115.3212,115.1755,115.303,8737.0
2021-10-04 14:50:00,126.66,126.71,126.5,126.52,8552.0,115.3121,115.3576,115.1664,115.1846,8552.0
2021-10-04 14:55:00,126.54,126.57,126.43,126.49,9497.0,115.2028,115.2301,115.1027,115.1573,9497.0
2021-10-04 15:00:00,126.47,126.62,126.46,126.57,8128.0,115.1391,115.2757,115.13,115.2301,8128.0
2021-10-04 15:05:00,126.56,126.69,126.48,126.64,20826.0,115.221,115.3394,115.1482,115.2939,20826.0
2021-10-04 15:10:00,126.63,126.74,126.56,126.62,5147.0,115.2848,115.3849,115.221,115.2757,5147.0
2021-10-04 15:15:00,126.66,126.7,126.46,126.46,7704.0,115.3121,115.3485,115.13,115.13,7704.0
2021-10-04 15:20:00,126.47,126.51,126.41,126.48,7896.0,115.1391,115.1755,115.0845,115.1482,7896.0
2021-10-04 15:25:00,126.48,126.64,126.46,126.61,10332.0,115.1482,115.2939,115.13,115.2666,10332.0
2021-10-04 15:30:00,126.57,126.76,126.49,126.71,12482.0,115.2301,115.4031,115.1573,115.3576,12482.0
2021-10-04 15:35:00,126.7,126.78,126.58,126.59,13650.0,115.3485,115.4213,115.2392,115.2483,13650.0
2021-10-04 15:40:00,126.61,126.92,126.59,126.89,21904.0,115.2666,115.5488,115.2483,115.5215,21904.0
2021-10-04 15:45:00,126.91,127.01,126.82,126.88,26707.0,115.5397,115.6307,115.4577,115.5124,26707.0
2021-10-04 15:50:00,126.77,126.95,126.4,126.47,26725.0,115.4122,115.5761,115.0754,115.1391,26725.0
2021-10-04 15:55:00,126.47,126.76,126.46,126.64,93200.0,115.1391,115.4031,115.13,115.2939,93200.0
2021-10-05 09:30:00,126.83,126.98,126.09,126.92,30648.0,115.4668,115.6034,114.7931,115.5488,30648.0
2021-10-05 09:35:00,126.9,127.04,126.26,126.61,5769.0,115.5306,115.658,114.9479,115.2666,5769.0
2021-10-05 09:40:00,126.56,126.56,125.89,126.01,5406.0,115.221,115.221,114.6111,114.7203,5406.0
2021-10-05 09:45:00,126.04,126.26,125.97,125.98,5195.0,114.7476,114.9479,114.6839,114.693,5195.0
2021-10-05 09:50:00,126.03,126.31,126.03,126.2,5700.0,114.7385,114.9934,114.7385,114.8933,5700.0
2021-10-05 09:55:00,126.22,126.38,126.16,126.33,16231.0,114.9115,115.0572,114.8569,115.0116,16231.0
2021-10-05 10:00:00,126.25,126.93,126.24,126.83,19328.0,114.9388,115.5579,114.9297,115.4668,19328.0
2021-10-05 10:05:00,126.89,127.07,126.81,126.99,5502.0,115.5215,115.6853,115.4486,115.6125,5502.0
2021-10-05 10:10:00,126.96,127.08,126.95,126.96,10656.0,115.5852,115.6944,115.5761,115.5852,10656.0
2021-10-05 10:15:00,126.97,127.19,126.94,127.19,15511.0,115.5943,115.7946,115.567,115.7946,15511.0
2021-10-05 10:20:00,127.22,127.7,127.22,127.64,14199.0,115.8219,116.2589,115.8219,116.2043,14199.0
2021-10-05 10:25:00,127.63,128.09,127.63,128.07,25279.0,116.1952,116.614,116.1952,116.5958,25279.0
2021-10-05 10:30:00,128.11,128.64,128.11,128.59,9820.0,116.6322,117.1147,116.6322,117.0692,9820.0
2021-10-05 10:35:00,128.56,128.62,128.25,128.27,10288.0,117.0419,117.0965,116.7596,116.7778,10288.0
2021-10-05 10:40:00,128.24,128.26,127.93,128.0,8889.0,116.7505,116.7687,116.4683,116.532,8889.0
2021-10-05 10:45:00,128.02,128.09,127.82,128.03,46519.0,116.5502,116.614,116.3681,116.5593,46519.0
2021-10-05 10:50:00,128.03,128.11,127.95,128.06,12926.0,116.5593,116.6322,116.4865,116.5866,12926.0
2021-10-05 10:55:00,128.05,128.12,127.9,128.12,9492.0,116.5775,116.6413,116.441,116.6413,9492.0
2021-10-05 11:00:00,128.09,128.11,127.75,127.82,11139.0,116.614,116.6322,116.3044,116.3681,11139.0
2021-10-05 11:05:00,127.85,128.04,127.85,128.04,8361.0,116.3955,116.5684,116.3955,116.5684,8361.0
2021-10-05 11:10:00,128.06,128.08,127.96,127.99,7512.0,116.5866,116.6049,116.4956,116.5229,7512.0
2021-10-05 11:15:00,127.99,128.17,127.96,128.17,8430.0,116.5229,116.6868,116.4956,116.6868,8430.0
2021-10-05 11:20:00,128.16,128.2,128.0,128.02,9785.0,116.6777,116.7141,116.532,116.5502,9785.0
2021-10-05 11:25:00,128.0,128.01,127.76,127.78,9923.0,116.532,116.5411,116.3135,116.3317,9923.0
2021-10-05 11:30:00,127.78,127.78,127.56,127.71,19587.0,116.3317,116.3317,116.1314,116.268,19587.0
2021-10-05 11:35:00,127.73,127.77,127.53,127.58,22093.0,116.2862,116.3226,116.1041,116.1497,22093.0
2021-10-05 11:40:00,127.58,127.78,127.56,127.78,12390.0,116.1497,116.3317,116.1314,116.3317,12390.0
2021-10-05 11:45:00,127.83,127.85,127.76,127.77,13560.0,116.3773,116.3955,116.3135,116.3226,13560.0
2021-10-05 11:50:00,127.8,127.91,127.75,127.9,7797.0,116.3499,116.4501,116.3044,116.441,7797.0
2021-10-05 11:55:00,127.93,128.04,127.89,128.0,9858.0,116.4683,116.5684,116.4319,116.532,9858.0
2021-10-05 12:00:00,128.01,128.12,127.98,128.12,7336.0,116.5411,116.6413,116.5138,116.6413,7336.0
2021-10-05 12:05:00,128.12,128.2,128.04,128.19,7703.0,116.6413,116.7141,116.5684,116.705,7703.0
2021-10-05 12:10:00,128.19,128.23,128.11,128.11,6969.0,116.705,116.7414,116.6322,116.6322,6969.0
2021-10-05 12:15:00,128.13,128.13,127.94,127.95,6291.0,116.6504,116.6504,116.4774,116.4865,6291.0
2021-10-05 12:20:00,127.91,127.95,127.88,127.9,3884.0,116.4501,116.4865,116.4228,116.441,3884.0
2021-10-05 12:25:00,127.88,128.03,127.86,128.0,4468.0,116.4228,116.5593,116.4046,116.532,4468.0
2021-10-05 12:30:00,128.02,128.06,127.88,127.98,3940.0,116.5502,116.5866,116.4228,116.5138,3940.0
2021-10-05 12:35:00,127.95,127.96,127.74,127.74,3597.0,116.4865,116.4956,116.2953,116.2953,3597.0
2021-10-05 12:40:00,127.74,127.86,127.72,127.82,5285.0,116.2953,116.4046,116.2771,116.3681,5285.0
2021-10-05 12:45:00,127.85,127.86,127.75,127.83,2080.0,116.3955,116.4046,116.3044,116.3773,2080.0
2021-10-05 12:50:00,127.83,127.93,127.81,127.93,6447.0,116.3773,116.4683,116.359,116.4683,6447.0
2021-10-05 12:55:00,127.93,127.99,127.9,127.94,4749.0,116.4683,116.5229,116.441,116.4774,4749.0
2021-10-05 13:00:00,127.96,128.02,127.89,127.99,6863.0,116.4956,116.5502,116.4319,116.5229,6863.0
2021-10-05 13:05:00,128.03,128.06,127.95,128.02,12009.0,116.5593,116.5866,116.4865,116.5502,12009.0
2021-10-05 13:10:00,128.03,128.1,127.97,128.04,18351.0,116.5593,116.6231,116.5047,116.5684,18351.0
2021-10-05 13:15:00,128.03,128.15,128.0,128.1,14150.0,116.5593,116.6686,116.532,116.6231,14150.0
2021-10-05 13:20:00,128.11,128.17,128.03,128.09,12837.0,116.6322,116.6868,116.5593,116.614,12837.0
2021-10-05 13:25:00,128.09,128.12,127.99,128.11,28378.0,116.614,116.6413,116.5229,116.6322,28378.0
2021-10-05 13:30:00,128.14,128.31,128.02,128.31,26260.0,116.6595,116.8142,116.5502,116.8142,26260.0
2021-10-05 13:35:00,128.31,128.51,128.28,128.51,6473.0,116.8142,116.9963,116.7869,116.9963,6473.0
2021-10-05 13:40:00,128.53,128.57,128.43,128.53,10585.0,117.0145,117.051,116.9235,117.0145,10585.0
2021-10-05 13:45:00,128.53,128.55,128.45,128.55,4206.0,117.0145,117.0327,116.9417,117.0327,4206.0
2021-10-05 13:50:00,128.55,128.6,128.46,128.47,4405.0,117.0327,117.0783,116.9508,116.9599,4405.0
2021-10-05 13:55:00,128.46,128.47,128.36,128.46,7454.0,116.9508,116.9599,116.8598,116.9508,7454.0
2021-10-05 14:00:00,128.47,128.58,128.44,128.54,8232.0,116.9599,117.0601,116.9326,117.0236,8232.0
2021-10-05 14:05:00,128.53,128.58,128.48,128.57,5558.0,117.0145,117.0601,116.969,117.051,5558.0
2021-10-05 14:10:00,128.57,128.57,128.43,128.44,10137.0,117.051,117.051,116.9235,116.9326,10137.0
2021-10-05 14:15:00,128.44,128.49,128.29,128.39,21521.0,116.9326,116.9781,116.796,116.8871,21521.0
2021-10-05 14:20:00,128.4,128.48,128.36,128.44,13731.0,116.8962,116.969,116.8598,116.9326,13731.0
2021-10-05 14:25:00,128.44,128.51,128.38,128.5,20454.0,116.9326,116.9963,116.878,116.9872,20454.0
2021-10-05 14:30:00,128.49,128.53,128.39,128.47,41489.0,116.9781,117.0145,116.8871,116.9599,41489.0
2021-10-05 14:35:00,128.47,128.51,128.36,128.44,24745.0,116.9599,116.9963,116.8598,116.9326,24745.0
2021-10-05 14:40:00,128.44,128.49,128.4,128.41,12205.0,116.9326,116.9781,116.8962,116.9053,12205.0
2021-10-05 14:45:00,128.44,128.47,128.39,128.47,11524.0,116.9326,116.9599,116.8871,116.9599,11524.0
2021-10-05 14:50:00,128.45,128.62,128.44,128.58,11858.0,116.9417,117.0965,116.9326,117.0601,11858.0
2021-10-05 14:55:00,128.61,128.68,128.54,128.68,6456.0,117.0874,117.1511,117.0236,117.1511,6456.0
2021-10-05 15:00:00,128.67,128.82,128.65,128.78,5965.0,117.142,117.2786,117.1238,117.2421,5965.0
2021-10-05 15:05:00,128.78,128.85,128.71,128.84,7701.0,117.2421,117.3059,117.1784,117.2968,7701.0
2021-10-05 15:10:00,128.86,128.88,128.74,128.86,7253.0,117.315,117.3332,117.2057,117.315,7253.0
2021-10-05 15:15:00,128.87,128.89,128.7,128.73,21539.0,117.3241,117.3423,117.1693,117.1966,21539.0
2021-10-05 15:20:00,128.75,128.76,128.56,128.56,13690.0,117.2148,117.2239,117.0419,117.0419,13690.0
2021-10-05 15:25:00,128.56,128.76,128.49,128.73,22377.0,117.0419,117.2239,116.9781,117.1966,22377.0
2021-10-05 15:30:00,128.72,128.79,128.68,128.76,12819.0,117.1875,117.2512,117.1511,117.2239,12819.0
2021-10-05 15:35:00,128.75,128.84,128.63,128.66,21009.0,117.2148,117.2968,117.1056,117.1329,21009.0
2021-10-05 15:40:00,128.66,128.68,128.47,128.5,37888.0,117.1329,117.1511,116.9599,116.9872,37888.0
2021-10-05 15:45:00,128.5,128.51,128.37,128.4,17421.0,116.9872,116.9963,116.8689,116.8962,17421.0
2021-10-05 15:50:00,128.38,128.41,128.17,128.18,40314.0,116.878,116.9053,116.6868,116.6959,40314.0
2021-10-05 15:55:00,128.16,128.22,128.07,128.07,80440.0,116.6777,116.7323,116.5958,116.5958,80440.0
2021-10-06 09:30:00,127.34,127.97,127.34,127.95,16012.0,115.9312,116.5047,115.9312,116.4865,16012.0
2021-10-06 09:35:00,128.0,128.0,127.45,127.52,4606.0,116.532,116.532,116.0313,116.095,4606.0
2021-10-06 09:40:00,127.52,127.54,127.26,127.5,4704.0,116.095,116.1132,115.8583,116.0768,4704.0
2021-10-06 09:45:00,127.54,127.65,127.32,127.54,2941.0,116.1132,116.2134,115.9129,116.1132,2941.0
2021-10-06 09:50:00,127.48,127.52,127.01,127.09,5947.0,116.0586,116.095,115.6307,115.7036,5947.0
2021-10-06 09:55:00,127.04,127.09,126.9,126.96,3000.0,115.658,115.7036,115.5306,115.5852,3000.0
2021-10-06 10:00:00,126.95,126.95,126.65,126.83,6868.0,115.5761,115.5761,115.303,115.4668,6868.0
2021-10-06 10:05:00,126.76,126.89,126.62,126.82,3650.0,115.4031,115.5215,115.2757,115.4577,3650.0
2021-10-06 10:10:00,126.76,126.81,126.61,126.8,3274.0,115.4031,115.4486,115.2666,115.4395,3274.0
2021-10-06 10:15:00,126.76,126.76,126.25,126.25,5127.0,115.4031,115.4031,114.9388,114.9388,5127.0
2021-10-06 10:20:00,126.22,126.76,126.22,126.76,5367.0,114.9115,115.4031,114.9115,115.4031,5367.0
2021-10-06 10:25:00,126.81,126.93,126.73,126.73,3470.0,115.4486,115.5579,115.3758,115.3758,3470.0
2021-10-06 10:30:00,126.76,127.07,126.76,126.89,5024.0,115.4031,115.6853,115.4031,115.5215,5024.0
2021-10-06 10:35:00,126.92,126.95,126.67,126.81,5766.0,115.5488,115.5761,115.3212,115.4486,5766.0
2021-10-06 10:40:00,126.77,126.94,126.49,126.49,4577.0,115.4122,115.567,115.1573,115.1573,4577.0
2021-10-06 10:45:00,126.54,126.56,126.19,126.37,4748.0,115.2028,115.221,114.8842,115.0481,4748.0
2021-10-06 10:50:00,126.33,126.59,126.14,126.59,7291.0,115.0116,115.2483,114.8387,115.2483,7291.0
2021-10-06 10:55:00,126.52,126.81,126.47,126.81,4657.0,115.1846,115.4486,115.1391,115.4486,4657.0
2021-10-06 11:00:00,126.79,127.05,126.74,127.04,8019.0,115.4304,115.6671,115.3849,115.658,8019.0
2021-10-06 11:05:00,126.99,127.02,126.6,126.69,8101.0,115.6125,115.6398,115.2575,115.3394,8101.0
2021-10-06 11:10:00,126.71,126.8,126.64,126.72,4762.0,115.3576,115.4395,115.2939,115.3667,4762.0
2021-10-06 11:15:00,126.74,126.83,126.72,126.75,3676.0,115.3849,115.4668,115.3667,115.394,3676.0
2021-10-06 11:20:00,126.81,126.81,126.51,126.51,3458.0,115.4486,115.4486,115.1755,115.1755,3458.0
2021-10-06 11:25:00,126.49,126.57,126.46,126.5,5903.0,115.1573,115.2301,115.13,115.1664,5903.0
2021-10-06 11:30:00,126.44,126.49,126.22,126.32,10759.0,115.1118,115.1573,114.9115,115.0025,10759.0
2021-10-06 11:35:00,126.23,126.25,126.09,126.17,7210.0,114.9206,114.9388,114.7931,114.866,7210.0
2021-10-06 11:40:00,126.18,126.2,126.04,126.07,2340.0,114.8751,114.8933,114.7476,114.7749,2340.0
2021-10-06 11:45:00,126.14,126.23,126.07,126.15,5669.0,114.8387,114.9206,114.7749,114.8478,5669.0
2021-10-06 11:50:00,126.13,126.45,126.13,126.42,5770.0,114.8296,115.1209,114.8296,115.0936,5770.0
2021-10-06 11:55:00,126.47,126.52,126.41,126.5,7301.0,115.1391,115.1846,115.0845,115.1664,7301.0
2021-10-06 12:00:00,126.5,126.51,126.34,126.37,7375.0,115.1664,115.1755,115.0207,115.0481,7375.0
2021-10-06 12:05:00,126.27,126.27,125.93,125.93,4094.0,114.957,114.957,114.6475,114.6475,4094.0
2021-10-06 12:10:00,125.97,126.02,125.84,125.88,7390.0,114.6839,114.7294,114.5655,114.602,7390.0
2021-10-06 12:15:00,125.85,126.01,125.81,125.93,4395.0,114.5746,114.7203,114.5382,114.6475,4395.0
2021-10-06 12:20:00,125.9,125.93,125.8,125.87,4430.0,114.6202,114.6475,114.5291,114.5929,4430.0
2021-10-06 12:25:00,125.82,126.01,125.79,125.91,4983.0,114.5473,114.7203,114.52,114.6293,4983.0
2021-10-06 12:30:00,125.96,126.11,125.96,126.11,2777.0,114.6748,114.8114,114.6748,114.8114,2777.0
2021-10-06 12:35:00,126.14,126.21,126.06,126.2,4849.0,114.8387,114.9024,114.7658,114.8933,4849.0
2021-10-06 12:40:00,126.24,126.31,126.2,126.29,4629.0,114.9297,114.9934,114.8933,114.9752,4629.0
2021-10-06 12:45:00,126.32,126.32,126.11,126.16,2619.0,115.0025,115.0025,114.8114,114.8569,2619.0
2021-10-06 12:50:00,126.24,126.24,126.08,126.08,2050.0,114.9297,114.9297,114.784,114.784,2050.0
2021-10-06 12:55:00,126.13,126.22,126.08,126.18,6506.0,114.8296,114.9115,114.784,114.8751,6506.0
2021-10-06 13:00:00,126.18,126.21,126.03,126.07,3711.0,114.8751,114.9024,114.7385,114.7749,3711.0
2021-10-06 13:05:00,126.02,126.03,125.88,125.92,5400.0,114.7294,114.7385,114.602,114.6384,5400.0
2021-10-06 13:10:00,125.92,126.11,125.86,126.1,3560.0,114.6384,114.8114,114.5838,114.8023,3560.0
2021-10-06 13:15:00,126.14,126.29,126.11,126.25,3220.0,114.8387,114.9752,114.8114,114.9388,3220.0
2021-10-06 13:20:00,126.25,126.36,126.21,126.35,3875.0,114.9388,115.039,114.9024,115.0299,3875.0
2021-10-06 13:25:00,126.33,126.41,126.32,126.4,4725.0,115.0116,115.0845,115.0025,115.0754,4725.0
2021-10-06 13:30:00,126.37,126.58,126.36,126.49,13861.0,115.0481,115.2392,115.039,115.1573,13861.0
2021-10-06 13:35:00,126.44,126.76,126.4,126.76,6196.0,115.1118,115.4031,115.0754,115.4031,6196.0
2021-10-06 13:40:00,126.73,126.84,126.69,126.7,2800.0,115.3758,115.476,115.3394,115.3485,2800.0
2021-10-06 13:45:00,126.68,126.73,126.68,126.73,3269.0,115.3303,115.3758,115.3303,115.3758,3269.0
2021-10-06 13:50:00,126.71,126.71,126.51,126.52,5792.0,115.3576,115.3576,115.1755,115.1846,5792.0
2021-10-06 13:55:00,126.55,126.69,126.54,126.69,3515.0,115.2119,115.3394,115.2028,115.3394,3515.0
2021-10-06 14:00:00,126.72,126.82,126.64,126.77,8532.0,115.3667,115.4577,115.2939,115.4122,8532.0
2021-10-06 14:05:00,126.79,126.89,126.68,126.89,2480.0,115.4304,115.5215,115.3303,115.5215,2480.0
2021-10-06 14:10:00,126.92,127.17,126.92,127.17,5438.0,115.5488,115.7764,115.5488,115.7764,5438.0
2021-10-06 14:15:00,127.19,127.42,127.13,127.42,7807.0,115.7946,116.004,115.74,116.004,7807.0
2021-10-06 14:20:00,127.4,127.51,127.27,127.27,3837.0,115.9858,116.0859,115.8674,115.8674,3837.0
2021-10-06 14:25:00,127.28,127.35,127.19,127.35,6296.0,115.8765,115.9403,115.7946,115.9403,6296.0
2021-10-06 14:30:00,127.32,127.32,127.22,127.32,3457.0,115.9129,115.9129,115.8219,115.9129,3457.0
2021-10-06 14:35:00,127.3,127.37,127.17,127.24,4799.0,115.8947,115.9585,115.7764,115.8401,4799.0
2021-10-06 14:40:00,127.28,127.48,127.28,127.44,4547.0,115.8765,116.0586,115.8765,116.0222,4547.0
2021-10-06 14:45:00,127.47,127.5,127.37,127.39,4265.0,116.0495,116.0768,115.9585,115.9767,4265.0
2021-10-06 14:50:00,127.41,127.44,127.21,127.33,7946.0,115.9949,116.0222,115.8128,115.9221,7946.0
2021-10-06 14:55:00,127.32,127.36,127.09,127.09,5579.0,115.9129,115.9494,115.7036,115.7036,5579.0
2021-10-06 15:00:00,127.13,127.14,127.06,127.09,6022.0,115.74,115.7491,115.6762,115.7036,6022.0
2021-10-06 15:05:00,127.04,127.21,127.04,127.15,4553.0,115.658,115.8128,115.658,115.7582,4553.0
2021-10-06 15:10:00,127.2,127.34,127.15,127.21,7271.0,115.8037,115.9312,115.7582,115.8128,7271.0
2021-10-06 15:15:00,127.21,127.4,127.21,127.37,3133.0,115.8128,115.9858,115.8128,115.9585,3133.0
2021-10-06 15:20:00,127.35,127.36,127.28,127.32,5204.0,115.9403,115.9494,115.8765,115.9129,5204.0
2021-10-06 15:25:00,127.32,127.5,127.26,127.5,17699.0,115.9129,116.0768,115.8583,116.0768,17699.0
2021-10-06 15:30:00,127.49,127.49,127.34,127.36,13330.0,116.0677,116.0677,115.9312,115.9494,13330.0
2021-10-06 15:35:00,127.36,127.37,127.16,127.21,12901.0,115.9494,115.9585,115.7673,115.8128,12901.0
2021-10-06 15:40:00,127.18,127.42,127.18,127.32,25422.0,115.7855,116.004,115.7855,115.9129,25422.0
2021-10-06 15:45:00,127.29,127.46,127.2,127.36,50688.0,115.8856,116.0404,115.8037,115.9494,50688.0
2021-10-06 15:50:00,127.39,127.48,127.33,127.33,55434.0,115.9767,116.0586,115.9221,115.9221,55434.0
2021-10-06 15:55:00,127.35,127.57,127.35,127.49,69141.0,115.9403,116.1405,115.9403,116.0677,69141.0
2021-10-07 09:30:00,128.13,128.46,128.0,128.05,21182.0,116.6504,116.9508,116.532,116.5775,21182.0
2021-10-07 09:35:00,128.18,128.92,128.12,128.91,10083.0,116.6959,117.3696,116.6413,117.3605,10083.0
2021-10-07 09:40:00,128.93,129.0,128.46,128.47,13786.0,117.3787,117.4424,116.9508,116.9599,13786.0
2021-10-07 09:45:00,128.54,128.71,128.5,128.65,24899.0,117.0236,117.1784,116.9872,117.1238,24899.0
2021-10-07 09:50:00,128.65,128.92,128.65,128.77,9966.0,117.1238,117.3696,117.1238,117.233,9966.0
2021-10-07 09:55:00,128.76,129.1,128.73,129.06,12422.0,117.2239,117.5335,117.1966,117.4971,12422.0
2021-10-07 10:00:00,129.02,129.21,129.01,129.13,7005.0,117.4606,117.6336,117.4515,117.5608,7005.0
2021-10-07 10:05:00,129.17,129.22,129.01,129.11,5025.0,117.5972,117.6427,117.4515,117.5426,5025.0
2021-10-07 10:10:00,129.13,129.18,129.0,129.18,3858.0,117.5608,117.6063,117.4424,117.6063,3858.0
2021-10-07 10:15:00,129.3,129.3,129.02,129.23,20456.0,117.7156,117.7156,117.4606,117.6518,20456.0
2021-10-07 10:20:00,129.22,129.27,129.12,129.12,4043.0,117.6427,117.6882,117.5517,117.5517,4043.0
2021-10-07 10:25:00,129.12,129.19,128.94,128.95,3830.0,117.5517,117.6154,117.3878,117.3969,3830.0
2021-10-07 10:30:00,128.93,128.98,128.82,128.85,4750.0,117.3787,117.4242,117.2786,117.3059,4750.0
2021-10-07 10:35:00,128.85,128.9,128.63,128.63,4846.0,117.3059,117.3514,117.1056,117.1056,4846.0
2021-10-07 10:40:00,128.67,128.81,128.67,128.7,4422.0,117.142,117.2695,117.142,117.1693,4422.0
2021-10-07 10:45:00,128.7,128.85,128.68,128.84,5849.0,117.1693,117.3059,117.1511,117.2968,5849.0
2021-10-07 10:50:00,128.81,128.99,128.8,128.99,17303.0,117.2695,117.4333,117.2603,117.4333,17303.0
2021-10-07 10:55:00,128.99,128.99,128.82,128.91,7570.0,117.4333,117.4333,117.2786,117.3605,7570.0
2021-10-07 11:00:00,128.92,129.02,128.9,128.98,5713.0,117.3696,117.4606,117.3514,117.4242,5713.0
2021-10-07 11:05:00,129.03,129.06,129.0,129.04,4284.0,117.4697,117.4971,117.4424,117.4788,4284.0
2021-10-07 11:10:00,129.06,129.1,129.0,129.0,4036.0,117.4971,117.5335,117.4424,117.4424,4036.0
2021-10-07 11:15:00,129.0,129.02,128.85,128.88,4730.0,117.4424,117.4606,117.3059,117.3332,4730.0
2021-10-07 11:20:00,128.91,129.07,128.91,129.0,5951.0,117.3605,117.5062,117.3605,117.4424,5951.0
2021-10-07 11:25:00,129.01,129.04,128.94,128.99,3735.0,117.4515,117.4788,117.3878,117.4333,3735.0
2021-10-07 11:30:00,129.03,129.05,128.89,128.89,2544.0,117.4697,117.4879,117.3423,117.3423,2544.0
2021-10-07 11:35:00,128.9,128.91,128.84,128.85,4198.0,117.3514,117.3605,117.2968,117.3059,4198.0
2021-10-07 11:40:00,128.87,129.0,128.87,129.0,2399.0,117.3241,117.4424,117.3241,117.4424,2399.0
2021-10-07 11:45:00,128.99,129.03,128.93,128.93,3843.0,117.4333,117.4697,117.3787,117.3787,3843.0
2021-10-07 11:50:00,128.95,128.98,128.78,128.96,4187.0,117.3969,117.4242,117.2421,117.406,4187.0
2021-10-07 11:55:00,128.99,129.02,128.9,128.91,3629.0,117.4333,117.4606,117.3514,117.3605,3629.0
2021-10-07 12:00:00,128.94,129.03,128.94,128.96,3453.0,117.3878,117.4697,117.3878,117.406,3453.0
2021-10-07 12:05:00,128.92,128.97,128.92,128.95,2498.0,117.3696,117.4151,117.3696,117.3969,2498.0
2021-10-07 12:10:00,128.95,129.01,128.93,129.0,3044.0,117.3969,117.4515,117.3787,117.4424,3044.0
2021-10-07 12:15:00,129.02,129.07,128.95,129.07,2593.0,117.4606,117.5062,117.3969,117.5062,2593.0
2021-10-07 12:20:00,129.08,129.16,129.06,129.15,4871.0,117.5153,117.5881,117.4971,117.579,4871.0
2021-10-07 12:25:00,129.13,129.15,129.03,129.03,4571.0,117.5608,117.579,117.4697,117.4697,4571.0
2021-10-07 12:30:00,129.06,129.15,129.06,129.12,1626.0,117.4971,117.579,117.4971,117.5517,1626.0
2021-10-07 12:35:00,129.1,129.1,129.01,129.03,3311.0,117.5335,117.5335,117.4515,117.4697,3311.0
2021-10-07 12:40:00,129.0,129.06,128.93,129.04,7221.0,117.4424,117.4971,117.3787,117.4788,7221.0
2021-10-07 12:45:00,129.03,129.03,128.82,128.86,6025.0,117.4697,117.4697,117.2786,117.315,6025.0
2021-10-07 12:50:00,128.84,128.87,128.78,128.83,3652.0,117.2968,117.3241,117.2421,117.2877,3652.0
2021-10-07 12:55:00,128.85,128.88,128.74,128.74,10186.0,117.3059,117.3332,117.2057,117.2057,10186.0
2021-10-07 13:00:00,128.74,128.83,128.74,128.82,4358.0,117.2057,117.2877,117.2057,117.2786,4358.0
2021-10-07 13:05:00,128.8,128.8,128.74,128.77,3265.0,117.2603,117.2603,117.2057,117.233,3265.0
2021-10-07 13:10:00,128.79,128.81,128.74,128.76,6504.0,117.2512,117.2695,117.2057,117.2239,6504.0
2021-10-07 13:15:00,128.79,128.8,128.68,128.73,7590.0,117.2512,117.2603,117.1511,117.1966,7590.0
2021-10-07 13:20:00,128.73,128.75,128.69,128.72,5000.0,117.1966,117.2148,117.1602,117.1875,5000.0
2021-10-07 13:25:00,128.71,128.84,128.7,128.83,3844.0,117.1784,117.2968,117.1693,117.2877,3844.0
2021-10-07 13:30:00,128.83,128.84,128.77,128.78,2833.0,117.2877,117.2968,117.233,117.2421,2833.0
2021-10-07 13:35:00,128.78,128.84,128.72,128.73,2852.0,117.2421,117.2968,117.1875,117.1966,2852.0
2021-10-07 13:40:00,128.72,128.73,128.63,128.63,4442.0,117.1875,117.1966,117.1056,117.1056,4442.0
2021-10-07 13:45:00,128.64,128.65,128.57,128.6,5871.0,117.1147,117.1238,117.051,117.0783,5871.0
2021-10-07 13:50:00,128.61,128.62,128.57,128.61,9997.0,117.0874,117.0965,117.051,117.0874,9997.0
2021-10-07 13:55:00,128.6,128.64,128.56,128.59,34992.0,117.0783,117.1147,117.0419,117.0692,34992.0
2021-10-07 14:00:00,128.59,128.59,128.33,128.38,7688.0,117.0692,117.0692,116.8325,116.878,7688.0
2021-10-07 14:05:00,128.38,128.45,128.35,128.39,5311.0,116.878,116.9417,116.8507,116.8871,5311.0
2021-10-07 14:10:00,128.4,128.43,128.3,128.34,3018.0,116.8962,116.9235,116.8051,116.8416,3018.0
2021-10-07 14:15:00,128.33,128.33,128.21,128.26,4286.0,116.8325,116.8325,116.7232,116.7687,4286.0
2021-10-07 14:20:00,128.22,128.25,128.06,128.09,3774.0,116.7323,116.7596,116.5866,116.614,3774.0
2021-10-07 14:25:00,128.08,128.13,128.07,128.13,3414.0,116.6049,116.6504,116.5958,116.6504,3414.0
2021-10-07 14:30:00,128.07,128.07,127.86,127.88,6564.0,116.5958,116.5958,116.4046,116.4228,6564.0
2021-10-07 14:35:00,127.86,127.88,127.78,127.8,5342.0,116.4046,116.4228,116.3317,116.3499,5342.0
2021-10-07 14:40:00,127.81,127.86,127.79,127.82,4307.0,116.359,116.4046,116.3408,116.3681,4307.0
2021-10-07 14:45:00,127.81,127.81,127.7,127.73,5034.0,116.359,116.359,116.2589,116.2862,5034.0
2021-10-07 14:50:00,127.7,127.74,127.61,127.67,3480.0,116.2589,116.2953,116.177,116.2316,3480.0
2021-10-07 14:55:00,127.63,127.64,127.48,127.48,3733.0,116.1952,116.2043,116.0586,116.0586,3733.0
2021-10-07 15:00:00,127.48,127.54,127.42,127.47,3796.0,116.0586,116.1132,116.004,116.0495,3796.0
2021-10-07 15:05:00,127.51,127.67,127.51,127.59,5618.0,116.0859,116.2316,116.0859,116.1588,5618.0
2021-10-07 15:10:00,127.61,127.67,127.51,127.67,7197.0,116.177,116.2316,116.0859,116.2316,7197.0
2021-10-07 15:15:00,127.67,127.77,127.65,127.76,6476.0,116.2316,116.3226,116.2134,116.3135,6476.0
2021-10-07 15:20:00,127.78,127.83,127.75,127.81,5287.0,116.3317,116.3773,116.3044,116.359,5287.0
2021-10-07 15:25:00,127.8,127.8,127.71,127.74,11055.0,116.3499,116.3499,116.268,116.2953,11055.0
2021-10-07 15:30:00,127.73,127.88,127.67,127.69,16875.0,116.2862,116.4228,116.2316,116.2498,16875.0
2021-10-07 15:35:00,127.7,127.78,127.53,127.56,23640.0,116.2589,116.3317,116.1041,116.1314,23640.0
2021-10-07 15:40:00,127.57,127.62,127.35,127.4,17614.0,116.1405,116.1861,115.9403,115.9858,17614.0
2021-10-07 15:45:00,127.41,127.48,127.19,127.47,19697.0,115.9949,116.0586,115.7946,116.0495,19697.0
2021-10-07 15:50:00,127.54,127.54,127.27,127.45,37631.0,116.1132,116.1132,115.8674,116.0313,37631.0
2021-10-07 15:55:00,127.43,127.43,127.18,127.39,77122.0,116.0131,116.0131,115.7855,115.9767,77122.0
2021-10-08 09:30:00,127.54,127.71,127.2,127.2,17737.0,116.1132,116.268,115.8037,115.8037,17737.0
2021-10-08 09:35:00,127.15,127.56,127.1,127.42,6512.0,115.7582,116.1314,115.7127,116.004,6512.0
2021-10-08 09:40:00,127.49,127.77,127.43,127.43,8633.0,116.0677,116.3226,116.0131,116.0131,8633.0
2021-10-08 09:45:00,127.42,127.56,127.3,127.3,8195.0,116.004,116.1314,115.8947,115.8947,8195.0
2021-10-08 09:50:00,127.33,127.62,127.22,127.62,5907.0,115.9221,116.1861,115.8219,116.1861,5907.0
2021-10-08 09:55:00,127.6,127.75,127.55,127.69,5840.0,116.1679,116.3044,116.1223,116.2498,5840.0
2021-10-08 10:00:00,127.64,127.93,127.64,127.82,7274.0,116.2043,116.4683,116.2043,116.3681,7274.0
2021-10-08 10:05:00,127.85,127.91,127.58,127.58,16540.0,116.3955,116.4501,116.1497,116.1497,16540.0
2021-10-08 10:10:00,127.57,127.63,127.41,127.52,7881.0,116.1405,116.1952,115.9949,116.095,7881.0
2021-10-08 10:15:00,127.52,127.52,127.11,127.12,9842.0,116.095,116.095,115.7218,115.7309,9842.0
2021-10-08 10:20:00,127.12,127.12,126.8,126.8,3550.0,115.7309,115.7309,115.4395,115.4395,3550.0
2021-10-08 10:25:00,126.87,126.87,126.52,126.55,10190.0,115.5033,115.5033,115.1846,115.2119,10190.0
2021-10-08 10:30:00,126.55,126.66,126.43,126.43,5387.0,115.2119,115.3121,115.1027,115.1027,5387.0
2021-10-08 10:35:00,126.51,126.58,126.34,126.41,7062.0,115.1755,115.2392,115.0207,115.0845,7062.0
2021-10-08 10:40:00,126.42,126.78,126.38,126.78,3278.0,115.0936,115.4213,115.0572,115.4213,3278.0
2021-10-08 10:45:00,126.78,126.95,126.67,126.95,6344.0,115.4213,115.5761,115.3212,115.5761,6344.0
2021-10-08 10:50:00,126.92,127.0,126.89,126.91,4593.0,115.5488,115.6216,115.5215,115.5397,4593.0
2021-10-08 10:55:00,126.91,126.91,126.81,126.85,8248.0,115.5397,115.5397,115.4486,115.4851,8248.0
2021-10-08 11:00:00,126.83,126.83,126.64,126.67,4615.0,115.4668,115.4668,115.2939,115.3212,4615.0
2021-10-08 11:05:00,126.65,126.79,126.65,126.76,4730.0,115.303,115.4304,115.303,115.4031,4730.0
2021-10-08 11:10:00,126.78,126.89,126.71,126.87,6874.0,115.4213,115.5215,115.3576,115.5033,6874.0
2021-10-08 11:15:00,126.89,127.21,126.88,127.21,7199.0,115.5215,115.8128,115.5124,115.8128,7199.0
2021-10-08 11:20:00,127.23,127.37,127.19,127.36,3989.0,115.831,115.9585,115.7946,115.9494,3989.0
2021-10-08 11:25:00,127.39,127.41,127.26,127.37,8275.0,115.9767,115.9949,115.8583,115.9585,8275.0
2021-10-08 11:30:00,127.37,127.38,127.12,127.18,5562.0,115.9585,115.9676,115.7309,115.7855,5562.0
2021-10-08 11:35:00,127.16,127.26,127.11,127.22,3372.0,115.7673,115.8583,115.7218,115.8219,3372.0
2021-10-08 11:40:00,127.22,127.23,127.13,127.19,6686.0,115.8219,115.831,115.74,115.7946,6686.0
2021-10-08 11:45:00,127.18,127.24,127.16,127.24,4277.0,115.7855,115.8401,115.7673,115.8401,4277.0
2021-10-08 11:50:00,127.23,127.29,127.2,127.22,2755.0,115.831,115.8856,115.8037,115.8219,2755.0
2021-10-08 11:55:00,127.2,127.22,127.13,127.18,3812.0,115.8037,115.8219,115.74,115.7855,3812.0
2021-10-08 12:00:00,127.17,127.28,127.08,127.24,4762.0,115.7764,115.8765,115.6944,115.8401,4762.0
2021-10-08 12:05:00,127.23,127.29,127.19,127.26,3069.0,115.831,115.8856,115.7946,115.8583,3069.0
2021-10-08 12:10:00,127.24,127.24,127.17,127.22,2173.0,115.8401,115.8401,115.7764,115.8219,2173.0
2021-10-08 12:15:00,127.23,127.23,127.13,127.13,3453.0,115.831,115.831,115.74,115.74,3453.0
2021-10-08 12:20:00,127.15,127.22,127.07,127.15,5039.0,115.7582,115.8219,115.6853,115.7582,5039.0
2021-10-08 12:25:00,127.13,127.14,127.06,127.1,4026.0,115.74,115.7491,115.6762,115.7127,4026.0
2021-10-08 12:30:00,127.11,127.13,127.03,127.07,4267.0,115.7218,115.74,115.6489,115.6853,4267.0
2021-10-08 12:35:00,127.08,127.11,127.03,127.09,2602.0,115.6944,115.7218,115.6489,115.7036,2602.0
2021-10-08 12:40:00,127.16,127.2,127.12,127.13,3680.0,115.7673,115.8037,115.7309,115.74,3680.0
2021-10-08 12:45:00,127.13,127.14,127.01,127.01,2177.0,115.74,115.7491,115.6307,115.6307,2177.0
2021-10-08 12:50:00,127.03,127.17,127.03,127.16,4192.0,115.6489,115.7764,115.6489,115.7673,4192.0
2021-10-08 12:55:00,127.17,127.21,127.11,127.12,2189.0,115.7764,115.8128,115.7218,115.7309,2189.0
2021-10-08 13:00:00,127.11,127.13,127.07,127.07,2681.0,115.7218,115.74,115.6853,115.6853,2681.0
2021-10-08 13:05:00,127.06,127.07,126.89,126.9,2127.0,115.6762,115.6853,115.5215,115.5306,2127.0
2021-10-08 13:10:00,126.91,126.98,126.91,126.96,2903.0,115.5397,115.6034,115.5397,115.5852,2903.0
2021-10-08 13:15:00,126.93,126.94,126.8,126.9,5969.0,115.5579,115.567,115.4395,115.5306,5969.0
2021-10-08 13:20:00,126.92,126.95,126.85,126.88,2527.0,115.5488,115.5761,115.4851,115.5124,2527.0
2021-10-08 13:25:00,126.86,126.9,126.83,126.87,4782.0,115.4942,115.5306,115.4668,115.5033,4782.0
2021-10-08 13:30:00,126.88,126.95,126.81,126.93,4696.0,115.5124,115.5761,115.4486,115.5579,4696.0
2021-10-08 13:35:00,126.91,126.93,126.82,126.87,6786.0,115.5397,115.5579,115.4577,115.5033,6786.0
2021-10-08 13:40:00,126.87,126.9,126.84,126.84,5467.0,115.5033,115.5306,115.476,115.476,5467.0
2021-10-08 13:45:00,126.82,126.92,126.81,126.92,4462.0,115.4577,115.5488,115.4486,115.5488,4462.0
2021-10-08 13:50:00,126.95,127.0,126.94,126.96,2493.0,115.5761,115.6216,115.567,115.5852,2493.0
2021-10-08 13:55:00,126.97,127.07,126.96,127.05,3629.0,115.5943,115.6853,115.5852,115.6671,3629.0
2021-10-08 14:00:00,127.06,127.2,127.05,127.18,4834.0,115.6762,115.8037,115.6671,115.7855,4834.0
2021-10-08 14:05:00,127.19,127.26,127.17,127.23,4176.0,115.7946,115.8583,115.7764,115.831,4176.0
2021-10-08 14:10:00,127.2,127.24,127.17,127.19,5503.0,115.8037,115.8401,115.7764,115.7946,5503.0
2021-10-08 14:15:00,127.19,127.33,127.19,127.27,3656.0,115.7946,115.9221,115.7946,115.8674,3656.0
2021-10-08 14:20:00,127.27,127.35,127.26,127.33,3830.0,115.8674,115.9403,115.8583,115.9221,3830.0
2021-10-08 14:25:00,127.33,127.45,127.33,127.4,5567.0,115.9221,116.0313,115.9221,115.9858,5567.0
2021-10-08 14:30:00,127.44,127.49,127.4,127.45,6191.0,116.0222,116.0677,115.9858,116.0313,6191.0
2021-10-08 14:35:00,127.42,127.43,127.34,127.35,4050.0,116.004,116.0131,115.9312,115.9403,4050.0
2021-10-08 14:40:00,127.36,127.36,127.25,127.27,5343.0,115.9494,115.9494,115.8492,115.8674,5343.0
2021-10-08 14:45:00,127.27,127.31,127.17,127.22,4501.0,115.8674,115.9038,115.7764,115.8219,4501.0
2021-10-08 14:50:00,127.23,127.3,127.19,127.19,3626.0,115.831,115.8947,115.7946,115.7946,3626.0
2021-10-08 14:55:00,127.17,127.22,127.15,127.16,4589.0,115.7764,115.8219,115.7582,115.7673,4589.0
2021-10-08 15:00:00,127.17,127.2,127.11,127.16,6711.0,115.7764,115.8037,115.7218,115.7673,6711.0
2021-10-08 15:05:00,127.19,127.21,127.12,127.16,4312.0,115.7946,115.8128,115.7309,115.7673,4312.0
2021-10-08 15:10:00,127.14,127.27,127.14,127.23,4116.0,115.7491,115.8674,115.7491,115.831,4116.0
2021-10-08 15:15:00,127.21,127.23,127.12,127.15,6080.0,115.8128,115.831,115.7309,115.7582,6080.0
2021-10-08 15:20:00,127.18,127.25,127.14,127.22,5877.0,115.7855,115.8492,115.7491,115.8219,5877.0
2021-10-08 15:25:00,127.22,127.27,127.19,127.23,5840.0,115.8219,115.8674,115.7946,115.831,5840.0
2021-10-08 15:30:00,127.24,127.26,127.15,127.22,6736.0,115.8401,115.8583,115.7582,115.8219,6736.0
2021-10-08 15:35:00,127.23,127.23,127.08,127.15,14320.0,115.831,115.831,115.6944,115.7582,14320.0
2021-10-08 15:40:00,127.16,127.24,127.1,127.11,6655.0,115.7673,115.8401,115.7127,115.7218,6655.0
2021-10-08 15:45:00,127.12,127.17,126.95,127.0,16419.0,115.7309,115.7764,115.5761,115.6216,16419.0
2021-10-08 15:50:00,126.97,126.97,126.87,126.91,19025.0,115.5943,115.5943,115.5033,115.5397,19025.0
2021-10-08 15:55:00,126.92,126.98,126.82,126.89,51478.0,115.5488,115.6034,115.4577,115.5215,51478.0
2021-10-11 09:30:00,127.45,128.07,127.45,127.95,37342.0,116.0313,116.5958,116.0313,116.4865,37342.0
2021-10-11 09:35:00,127.81,128.43,127.73,128.27,18478.0,116.359,116.9235,116.2862,116.7778,18478.0
2021-10-11 09:40:00,128.26,128.6,128.17,128.6,10235.0,116.7687,117.0783,116.6868,117.0783,10235.0
2021-10-11 09:45:00,128.66,129.01,128.56,128.94,23003.0,117.1329,117.4515,117.0419,117.3878,23003.0
2021-10-11 09:50:00,128.96,129.75,128.96,129.67,15989.0,117.406,118.1252,117.406,118.0524,15989.0
2021-10-11 09:55:00,129.84,129.9,129.66,129.83,14592.0,118.2072,118.2618,118.0433,118.1981,14592.0
2021-10-11 10:00:00,129.91,130.06,129.47,129.47,23924.0,118.2709,118.4075,117.8703,117.8703,23924.0
2021-10-11 10:05:00,129.41,129.86,129.34,129.56,10127.0,117.8157,118.2254,117.752,117.9523,10127.0
2021-10-11 10:10:00,129.55,129.66,129.4,129.4,4532.0,117.9432,118.0433,117.8066,117.8066,4532.0
2021-10-11 10:15:00,129.4,129.66,129.38,129.66,4117.0,117.8066,118.0433,117.7884,118.0433,4117.0
2021-10-11 10:20:00,129.64,129.65,129.45,129.53,7611.0,118.0251,118.0342,117.8521,117.9249,7611.0
2021-10-11 10:25:00,129.63,129.87,129.62,129.87,7486.0,118.016,118.2345,118.0069,118.2345,7486.0
2021-10-11 10:30:00,129.93,130.02,129.86,129.92,7607.0,118.2891,118.371,118.2254,118.28,7607.0
2021-10-11 10:35:00,129.94,129.96,129.87,129.92,2672.0,118.2982,118.3164,118.2345,118.28,2672.0
2021-10-11 10:40:00,129.94,129.95,129.82,129.91,7351.0,118.2982,118.3073,118.189,118.2709,7351.0
2021-10-11 10:45:00,129.93,129.97,129.9,129.91,8528.0,118.2891,118.3255,118.2618,118.2709,8528.0
2021-10-11 10:50:00,129.93,130.06,129.89,130.03,7654.0,118.2891,118.4075,118.2527,118.3801,7654.0
2021-10-11 10:55:00,130.03,130.06,129.84,129.85,5063.0,118.3801,118.4075,118.2072,118.2163,5063.0
2021-10-11 11:00:00,129.83,129.91,129.74,129.85,12029.0,118.1981,118.2709,118.1161,118.2163,12029.0
2021-10-11 11:05:00,129.88,129.93,129.71,129.71,8850.0,118.2436,118.2891,118.0888,118.0888,8850.0
2021-10-11 11:10:00,129.71,129.73,129.54,129.56,4158.0,118.0888,118.107,117.934,117.9523,4158.0
2021-10-11 11:15:00,129.56,129.62,129.41,129.44,4713.0,117.9523,118.0069,117.8157,117.843,4713.0
2021-10-11 11:20:00,129.46,129.51,129.35,129.35,7098.0,117.8612,117.9067,117.7611,117.7611,7098.0
2021-10-11 11:25:00,129.33,129.4,129.16,129.28,9621.0,117.7429,117.8066,117.5881,117.6973,9621.0
2021-10-11 11:30:00,129.25,129.34,129.24,129.3,9978.0,117.67,117.752,117.6609,117.7156,9978.0
2021-10-11 11:35:00,129.33,129.44,129.28,129.39,8714.0,117.7429,117.843,117.6973,117.7975,8714.0
2021-10-11 11:40:00,129.41,129.47,129.37,129.44,7355.0,117.8157,117.8703,117.7793,117.843,7355.0
2021-10-11 11:45:00,129.44,129.47,129.3,129.31,8136.0,117.843,117.8703,117.7156,117.7247,8136.0
2021-10-11 11:50:00,129.29,129.36,129.27,129.27,7639.0,117.7064,117.7702,117.6882,117.6882,7639.0
2021-10-11 11:55:00,129.21,129.26,129.19,129.24,3579.0,117.6336,117.6791,117.6154,117.6609,3579.0
2021-10-11 12:00:00,129.24,129.26,128.95,128.95,4006.0,117.6609,117.6791,117.3969,117.3969,4006.0
2021-10-11 12:05:00,128.92,128.95,128.84,128.94,9033.0,117.3696,117.3969,117.2968,117.3878,9033.0
2021-10-11 12:10:00,128.93,128.98,128.76,128.78,4711.0,117.3787,117.4242,117.2239,117.2421,4711.0
2021-10-11 12:15:00,128.75,128.75,128.58,128.58,5531.0,117.2148,117.2148,117.0601,117.0601,5531.0
2021-10-11 12:20:00,128.54,128.73,128.54,128.72,5818.0,117.0236,117.1966,117.0236,117.1875,5818.0
2021-10-11 12:25:00,128.72,128.75,128.63,128.7,7041.0,117.1875,117.2148,117.1056,117.1693,7041.0
2021-10-11 12:30:00,128.73,128.74,128.59,128.63,7126.0,117.1966,117.2057,117.0692,117.1056,7126.0
2021-10-11 12:35:00,128.63,128.65,128.56,128.56,4002.0,117.1056,117.1238,117.0419,117.0419,4002.0
2021-10-11 12:40:00,128.54,128.61,128.49,128.51,5858.0,117.0236,117.0874,116.9781,116.9963,5858.0
2021-10-11 12:45:00,128.49,128.51,128.34,128.34,4321.0,116.9781,116.9963,116.8416,116.8416,4321.0
2021-10-11 12:50:00,128.29,128.29,128.09,128.09,5716.0,116.796,116.796,116.614,116.614,5716.0
2021-10-11 12:55:00,128.08,128.16,128.01,128.12,9637.0,116.6049,116.6777,116.5411,116.6413,9637.0
2021-10-11 13:00:00,128.09,128.1,127.95,128.01,7684.0,116.614,116.6231,116.4865,116.5411,7684.0
2021-10-11 13:05:00,127.99,128.07,127.91,128.07,9351.0,116.5229,116.5958,116.4501,116.5958,9351.0
2021-10-11 13:10:00,128.1,128.15,128.09,128.12,5389.0,116.6231,116.6686,116.614,116.6413,5389.0
2021-10-11 13:15:00,128.12,128.26,128.12,128.22,7121.0,116.6413,116.7687,116.6413,116.7323,7121.0
2021-10-11 13:20:00,128.22,128.25,127.92,127.98,9066.0,116.7323,116.7596,116.4592,116.5138,9066.0
2021-10-11 13:25:00,127.96,127.96,127.79,127.83,8221.0,116.4956,116.4956,116.3408,116.3773,8221.0
2021-10-11 13:30:00,127.83,127.83,127.65,127.71,7119.0,116.3773,116.3773,116.2134,116.268,7119.0
2021-10-11 13:35:00,127.72,127.88,127.72,127.88,4295.0,116.2771,116.4228,116.2771,116.4228,4295.0
2021-10-11 13:40:00,127.86,127.93,127.82,127.91,5925.0,116.4046,116.4683,116.3681,116.4501,5925.0
2021-10-11 13:45:00,127.9,127.9,127.52,127.54,9883.0,116.441,116.441,116.095,116.1132,9883.0
2021-10-11 13:50:00,127.56,127.72,127.51,127.72,6539.0,116.1314,116.2771,116.0859,116.2771,6539.0
2021-10-11 13:55:00,127.7,127.84,127.66,127.79,4854.0,116.2589,116.3864,116.2225,116.3408,4854.0
2021-10-11 14:00:00,127.82,127.95,127.77,127.95,6322.0,116.3681,116.4865,116.3226,116.4865,6322.0
2021-10-11 14:05:00,127.93,128.06,127.88,128.06,7647.0,116.4683,116.5866,116.4228,116.5866,7647.0
2021-10-11 14:10:00,128.08,128.1,128.03,128.06,5410.0,116.6049,116.6231,116.5593,116.5866,5410.0
2021-10-11 14:15:00,128.11,128.13,128.07,128.1,9217.0,116.6322,116.6504,116.5958,116.6231,9217.0
2021-10-11 14:20:00,128.1,128.1,127.89,127.89,5620.0,116.6231,116.6231,116.4319,116.4319,5620.0
2021-10-11 14:25:00,127.89,127.9,127.77,127.87,4689.0,116.4319,116.441,116.3226,116.4137,4689.0
2021-10-11 14:30:00,127.86,128.01,127.83,128.01,6914.0,116.4046,116.5411,116.3773,116.5411,6914.0
2021-10-11 14:35:00,128.04,128.1,128.0,128.03,7614.0,116.5684,116.6231,116.532,116.5593,7614.0
2021-10-11 14:40:00,128.05,128.15,128.04,128.12,7580.0,116.5775,116.6686,116.5684,116.6413,7580.0
2021-10-11 14:45:00,128.11,128.21,128.1,128.16,7734.0,116.6322,116.7232,116.6231,116.6777,7734.0
2021-10-11 14:50:00,128.15,128.21,128.05,128.14,5897.0,116.6686,116.7232,116.5775,116.6595,5897.0
2021-10-11 14:55:00,128.13,128.29,128.13,128.25,5227.0,116.6504,116.796,116.6504,116.7596,5227.0
2021-10-11 15:00:00,128.25,128.27,128.15,128.16,8663.0,116.7596,116.7778,116.6686,116.6777,8663.0
2021-10-11 15:05:00,128.18,128.18,127.91,128.06,41712.0,116.6959,116.6959,116.4501,116.5866,41712.0
2021-10-11 15:10:00,128.06,128.23,128.03,128.23,5018.0,116.5866,116.7414,116.5593,116.7414,5018.0
2021-10-11 15:15:00,128.25,128.28,128.21,128.26,7637.0,116.7596,116.7869,116.7232,116.7687,7637.0
2021-10-11 15:20:00,128.27,128.33,128.19,128.22,10430.0,116.7778,116.8325,116.705,116.7323,10430.0
2021-10-11 15:25:00,128.22,128.26,128.14,128.15,8762.0,116.7323,116.7687,116.6595,116.6686,8762.0
2021-10-11 15:30:00,128.19,128.41,128.13,128.3,13837.0,116.705,116.9053,116.6504,116.8051,13837.0
2021-10-11 15:35:00,128.29,128.29,128.22,128.24,12908.0,116.796,116.796,116.7323,116.7505,12908.0
2021-10-11 15:40:00,128.23,128.23,128.1,128.11,16447.0,116.7414,116.7414,116.6231,116.6322,16447.0
2021-10-11 15:45:00,128.12,128.13,127.96,128.04,15942.0,116.6413,116.6504,116.4956,116.5684,15942.0
2021-10-11 15:50:00,128.06,128.06,127.85,128.02,22485.0,116.5866,116.5866,116.3955,116.5502,22485.0
2021-10-11 15:55:00,128.02,128.02,127.91,127.98,61165.0,116.5502,116.5502,116.4501,116.5138,61165.0
2021-10-12 09:30:00,128.14,128.85,128.04,128.17,31590.0,116.6595,117.3059,116.5684,116.6868,31590.0
2021-10-12 09:35:00,128.28,128.66,128.0,128.39,9341.0,116.7869,117.1329,116.532,116.8871,9341.0
2021-10-12 09:40:00,128.35,128.49,128.14,128.14,8441.0,116.8507,116.9781,116.6595,116.6595,8441.0
2021-10-12 09:45:00,128.16,128.28,128.03,128.2,13039.0,116.6777,116.7869,116.5593,116.7141,13039.0
2021-10-12 09:50:00,128.39,128.7,128.39,128.51,7631.0,116.8871,117.1693,116.8871,116.9963,7631.0
2021-10-12 09:55:00,128.57,128.62,128.1,128.1,5610.0,117.051,117.0965,116.6231,116.6231,5610.0
2021-10-12 10:00:00,128.14,128.31,127.78,127.87,8866.0,116.6595,116.8142,116.3317,116.4137,8866.0
2021-10-12 10:05:00,127.88,128.01,127.68,127.68,6198.0,116.4228,116.5411,116.2407,116.2407,6198.0
2021-10-12 10:10:00,127.78,127.99,127.73,127.97,6314.0,116.3317,116.5229,116.2862,116.5047,6314.0
2021-10-12 10:15:00,128.0,128.07,127.66,127.75,11338.0,116.532,116.5958,116.2225,116.3044,11338.0
2021-10-12 10:20:00,127.77,127.82,127.69,127.69,5021.0,116.3226,116.3681,116.2498,116.2498,5021.0
2021-10-12 10:25:00,127.68,127.7,127.48,127.66,7469.0,116.2407,116.2589,116.0586,116.2225,7469.0
2021-10-12 10:30:00,127.64,127.77,127.56,127.71,8402.0,116.2043,116.3226,116.1314,116.268,8402.0
2021-10-12 10:35:00,127.72,128.26,127.71,128.26,11047.0,116.2771,116.7687,116.268,116.7687,11047.0
2021-10-12 10:40:00,128.28,128.28,128.05,128.08,9051.0,116.7869,116.7869,116.5775,116.6049,9051.0
2021-10-12 10:45:00,128.09,128.29,128.08,128.25,4196.0,116.614,116.796,116.6049,116.7596,4196.0
2021-10-12 10:50:00,128.27,128.32,128.19,128.19,2650.0,116.7778,116.8234,116.705,116.705,2650.0
2021-10-12 10:55:00,128.24,128.34,127.96,127.98,4306.0,116.7505,116.8416,116.4956,116.5138,4306.0
2021-10-12 11:00:00,128.04,128.22,127.86,127.99,7698.0,116.5684,116.7323,116.4046,116.5229,7698.0
2021-10-12 11:05:00,128.0,128.29,127.97,128.18,4098.0,116.532,116.796,116.5047,116.6959,4098.0
2021-10-12 11:10:00,128.21,128.21,127.9,127.9,2822.0,116.7232,116.7232,116.441,116.441,2822.0
2021-10-12 11:15:00,127.94,128.01,127.84,127.98,5054.0,116.4774,116.5411,116.3864,116.5138,5054.0
2021-10-12 11:20:00,127.98,128.29,127.98,128.2,6257.0,116.5138,116.796,116.5138,116.7141,6257.0
2021-10-12 11:25:00,128.18,128.19,128.12,128.19,4811.0,116.6959,116.705,116.6413,116.705,4811.0
2021-10-12 11:30:00,128.19,128.19,128.0,128.0,5814.0,116.705,116.705,116.532,116.532,5814.0
2021-10-12 11:35:00,128.01,128.07,127.97,128.03,4074.0,116.5411,116.5958,116.5047,116.5593,4074.0
2021-10-12 11:40:00,128.0,128.17,128.0,128.12,4391.0,116.532,116.6868,116.532,116.6413,4391.0
2021-10-12 11:45:00,128.11,128.13,128.04,128.1,3753.0,116.6322,116.6504,116.5684,116.6231,3753.0
2021-10-12 11:50:00,128.11,128.13,128.04,128.13,5907.0,116.6322,116.6504,116.5684,116.6504,5907.0
2021-10-12 11:55:00,128.1,128.27,128.07,128.27,3516.0,116.6231,116.7778,116.5958,116.7778,3516.0
2021-10-12 12:00:00,128.28,128.41,128.26,128.41,5362.0,116.7869,116.9053,116.7687,116.9053,5362.0
2021-10-12 12:05:00,128.45,128.56,128.41,128.54,6214.0,116.9417,117.0419,116.9053,117.0236,6214.0
2021-10-12 12:10:00,128.56,128.72,128.56,128.69,8149.0,117.0419,117.1875,117.0419,117.1602,8149.0
2021-10-12 12:15:00,128.71,128.71,128.53,128.53,6981.0,117.1784,117.1784,117.0145,117.0145,6981.0
2021-10-12 12:20:00,128.55,128.61,128.5,128.6,4631.0,117.0327,117.0874,116.9872,117.0783,4631.0
2021-10-12 12:25:00,128.61,128.61,128.42,128.42,6603.0,117.0874,117.0874,116.9144,116.9144,6603.0
2021-10-12 12:30:00,128.42,128.43,128.12,128.15,13727.0,116.9144,116.9235,116.6413,116.6686,13727.0
2021-10-12 12:35:00,128.15,128.16,127.99,128.11,4339.0,116.6686,116.6777,116.5229,116.6322,4339.0
2021-10-12 12:40:00,128.14,128.23,128.13,128.19,2710.0,116.6595,116.7414,116.6504,116.705,2710.0
2021-10-12 12:45:00,128.13,128.32,128.11,128.29,7059.0,116.6504,116.8234,116.6322,116.796,7059.0
2021-10-12 12:50:00,128.26,128.41,128.25,128.35,5456.0,116.7687,116.9053,116.7596,116.8507,5456.0
2021-10-12 12:55:00,128.35,128.35,128.23,128.26,2510.0,116.8507,116.8507,116.7414,116.7687,2510.0
2021-10-12 13:00:00,128.26,128.26,128.18,128.22,2842.0,116.7687,116.7687,116.6959,116.7323,2842.0
2021-10-12 13:05:00,128.23,128.25,128.17,128.2,2640.0,116.7414,116.7596,116.6868,116.7141,2640.0
2021-10-12 13:10:00,128.22,128.28,128.22,128.27,4409.0,116.7323,116.7869,116.7323,116.7778,4409.0
2021-10-12 13:15:00,128.26,128.26,128.16,128.22,8555.0,116.7687,116.7687,116.6777,116.7323,8555.0
2021-10-12 13:20:00,128.24,128.25,128.04,128.04,6353.0,116.7505,116.7596,116.5684,116.5684,6353.0
2021-10-12 13:25:00,128.04,128.15,128.01,128.14,4380.0,116.5684,116.6686,116.5411,116.6595,4380.0
2021-10-12 13:30:00,128.14,128.14,128.06,128.12,7756.0,116.6595,116.6595,116.5866,116.6413,7756.0
2021-10-12 13:35:00,128.12,128.12,127.96,128.0,7793.0,116.6413,116.6413,116.4956,116.532,7793.0
2021-10-12 13:40:00,128.02,128.07,127.98,128.06,6136.0,116.5502,116.5958,116.5138,116.5866,6136.0
2021-10-12 13:45:00,128.04,128.08,127.95,127.95,5965.0,116.5684,116.6049,116.4865,116.4865,5965.0
2021-10-12 13:50:00,127.96,127.97,127.8,127.8,6451.0,116.4956,116.5047,116.3499,116.3499,6451.0
2021-10-12 13:55:00,127.78,127.9,127.78,127.85,5661.0,116.3317,116.441,116.3317,116.3955,5661.0
2021-10-12 14:00:00,127.84,127.85,127.72,127.76,18003.0,116.3864,116.3955,116.2771,116.3135,18003.0
2021-10-12 14:05:00,127.76,127.76,127.53,127.65,23295.0,116.3135,116.3135,116.1041,116.2134,23295.0
2021-10-12 14:10:00,127.63,127.73,127.62,127.65,6793.0,116.1952,116.2862,116.1861,116.2134,6793.0
2021-10-12 14:15:00,127.65,127.81,127.61,127.67,13746.0,116.2134,116.359,116.177,116.2316,13746.0
2021-10-12 14:20:00,127.64,127.64,127.53,127.57,9661.0,116.2043,116.2043,116.1041,116.1405,9661.0
2021-10-12 14:25:00,127.57,127.57,127.31,127.31,7367.0,116.1405,116.1405,115.9038,115.9038,7367.0
2021-10-12 14:30:00,127.34,127.41,127.25,127.27,8593.0,115.9312,115.9949,115.8492,115.8674,8593.0
2021-10-12 14:35:00,127.29,127.35,127.14,127.14,7111.0,115.8856,115.9403,115.7491,115.7491,7111.0
2021-10-12 14:40:00,127.17,127.23,127.16,127.16,6751.0,115.7764,115.831,115.7673,115.7673,6751.0
2021-10-12 14:45:00,127.18,127.18,127.05,127.14,9002.0,115.7855,115.7855,115.6671,115.7491,9002.0
2021-10-12 14:50:00,127.13,127.24,127.13,127.22,7629.0,115.74,115.8401,115.74,115.8219,7629.0
2021-10-12 14:55:00,127.21,127.23,126.93,126.93,13205.0,115.8128,115.831,115.5579,115.5579,13205.0
2021-10-12 15:00:00,126.96,126.98,126.84,126.87,14169.0,115.5852,115.6034,115.476,115.5033,14169.0
2021-10-12 15:05:00,126.89,126.95,126.79,126.84,10011.0,115.5215,115.5761,115.4304,115.476,10011.0
2021-10-12 15:10:00,126.85,127.04,126.85,127.01,8645.0,115.4851,115.658,115.4851,115.6307,8645.0
2021-10-12 15:15:00,127.0,127.02,126.89,127.01,9007.0,115.6216,115.6398,115.5215,115.6307,9007.0
2021-10-12 15:20:00,127.01,127.14,126.91,127.11,10874.0,115.6307,115.7491,115.5397,115.7218,10874.0
2021-10-12 15:25:00,127.1,127.1,127.0,127.05,9808.0,115.7127,115.7127,115.6216,115.6671,9808.0
2021-10-12 15:30:00,127.01,127.09,126.87,126.88,18122.0,115.6307,115.7036,115.5033,115.5124,18122.0
2021-10-12 15:35:00,126.87,126.98,126.75,126.94,24286.0,115.5033,115.6034,115.394,115.567,24286.0
2021-10-12 15:40:00,126.93,126.97,126.68,126.69,29154.0,115.5579,115.5943,115.3303,115.3394,29154.0
2021-10-12 15:45:00,126.67,126.71,126.51,126.65,32051.0,115.3212,115.3576,115.1755,115.303,32051.0
2021-10-12 15:50:00,126.66,126.71,126.6,126.71,35403.0,115.3121,115.3576,115.2575,115.3576,35403.0
2021-10-12 15:55:00,126.73,126.86,126.72,126.8,111331.0,115.3758,115.4942,115.3667,115.4395,111331.0
2021-10-13 09:30:00,126.72,126.81,126.04,126.04,17316.0,115.3667,115.4486,114.7476,114.7476,17316.0
2021-10-13 09:35:00,126.0,126.4,125.93,126.22,2988.0,114.7112,115.0754,114.6475,114.9115,2988.0
2021-10-13 09:40:00,126.14,126.16,125.97,126.03,2835.0,114.8387,114.8569,114.6839,114.7385,2835.0
2021-10-13 09:45:00,126.0,126.0,125.26,125.27,6012.0,114.7112,114.7112,114.0375,114.0466,6012.0
2021-10-13 09:50:00,125.29,125.3,124.75,124.78,11062.0,114.0648,114.0739,113.5732,113.6005,11062.0
2021-10-13 09:55:00,124.71,124.74,124.57,124.64,8135.0,113.5368,113.5641,113.4093,113.4731,8135.0
2021-10-13 10:00:00,124.61,124.73,124.35,124.67,10942.0,113.4457,113.555,113.209,113.5004,10942.0
2021-10-13 10:05:00,124.6,124.67,124.44,124.5,28270.0,113.4366,113.5004,113.291,113.3456,28270.0
2021-10-13 10:10:00,124.46,124.62,124.2,124.36,12221.0,113.3092,113.4548,113.0725,113.2181,12221.0
2021-10-13 10:15:00,124.31,124.59,124.27,124.59,8295.0,113.1726,113.4275,113.1362,113.4275,8295.0
2021-10-13 10:20:00,124.59,124.78,124.37,124.76,16767.0,113.4275,113.6005,113.2272,113.5823,16767.0
2021-10-13 10:25:00,124.76,124.87,124.69,124.77,13320.0,113.5823,113.6825,113.5186,113.5914,13320.0
2021-10-13 10:30:00,124.75,125.12,124.72,125.12,13868.0,113.5732,113.9101,113.5459,113.9101,13868.0
2021-10-13 10:35:00,125.13,125.16,124.92,125.13,10602.0,113.9192,113.9465,113.728,113.9192,10602.0
2021-10-13 10:40:00,125.11,125.14,124.96,124.97,19274.0,113.9009,113.9283,113.7644,113.7735,19274.0
2021-10-13 10:45:00,124.98,125.04,124.82,124.87,9591.0,113.7826,113.8372,113.6369,113.6825,9591.0
2021-10-13 10:50:00,124.88,124.92,124.81,124.87,3875.0,113.6916,113.728,113.6278,113.6825,3875.0
2021-10-13 10:55:00,124.83,125.01,124.69,124.89,12370.0,113.646,113.8099,113.5186,113.7007,12370.0
2021-10-13 11:00:00,124.88,125.04,124.8,125.0,10185.0,113.6916,113.8372,113.6187,113.8008,10185.0
2021-10-13 11:05:00,125.04,125.23,125.02,125.14,17416.0,113.8372,114.0102,113.819,113.9283,17416.0
2021-10-13 11:10:00,125.14,125.27,125.11,125.25,7876.0,113.9283,114.0466,113.9009,114.0284,7876.0
2021-10-13 11:15:00,125.23,125.36,125.19,125.23,8854.0,114.0102,114.1285,113.9738,114.0102,8854.0
2021-10-13 11:20:00,125.23,125.28,125.2,125.21,9664.0,114.0102,114.0557,113.9829,113.992,9664.0
2021-10-13 11:25:00,125.2,125.24,125.06,125.23,6063.0,113.9829,114.0193,113.8554,114.0102,6063.0
2021-10-13 11:30:00,125.21,125.34,125.18,125.34,5814.0,113.992,114.1103,113.9647,114.1103,5814.0
2021-10-13 11:35:00,125.33,125.41,125.29,125.41,4027.0,114.1012,114.1741,114.0648,114.1741,4027.0
2021-10-13 11:40:00,125.43,125.53,125.42,125.47,3307.0,114.1923,114.2833,114.1832,114.2287,3307.0
2021-10-13 11:45:00,125.46,125.63,125.34,125.34,6351.0,114.2196,114.3744,114.1103,114.1103,6351.0
2021-10-13 11:50:00,125.31,125.31,125.09,125.09,3590.0,114.083,114.083,113.8827,113.8827,3590.0
2021-10-13 11:55:00,125.08,125.09,124.84,124.84,5224.0,113.8736,113.8827,113.6551,113.6551,5224.0
2021-10-13 12:00:00,124.82,124.82,124.72,124.79,7602.0,113.6369,113.6369,113.5459,113.6096,7602.0
2021-10-13 12:05:00,124.79,124.93,124.78,124.92,4579.0,113.6096,113.7371,113.6005,113.728,4579.0
2021-10-13 12:10:00,124.9,124.91,124.83,124.88,4859.0,113.7098,113.7189,113.646,113.6916,4859.0
2021-10-13 12:15:00,124.88,125.0,124.88,124.99,4754.0,113.6916,113.8008,113.6916,113.7917,4754.0
2021-10-13 12:20:00,124.98,125.05,124.98,125.01,1519.0,113.7826,113.8463,113.7826,113.8099,1519.0
2021-10-13 12:25:00,125.0,125.04,124.98,125.03,3159.0,113.8008,113.8372,113.7826,113.8281,3159.0
2021-10-13 12:30:00,125.03,125.16,125.01,125.14,5041.0,113.8281,113.9465,113.8099,113.9283,5041.0
2021-10-13 12:35:00,125.15,125.19,125.03,125.03,19952.0,113.9374,113.9738,113.8281,113.8281,19952.0
2021-10-13 12:40:00,125.04,125.27,125.03,125.18,9548.0,113.8372,114.0466,113.8281,113.9647,9548.0
2021-10-13 12:45:00,125.15,125.16,125.02,125.09,7672.0,113.9374,113.9465,113.819,113.8827,7672.0
2021-10-13 12:50:00,125.04,125.04,124.93,125.01,6615.0,113.8372,113.8372,113.7371,113.8099,6615.0
2021-10-13 12:55:00,125.01,125.19,125.01,125.19,5450.0,113.8099,113.9738,113.8099,113.9738,5450.0
2021-10-13 13:00:00,125.2,125.23,125.11,125.23,3411.0,113.9829,114.0102,113.9009,114.0102,3411.0
2021-10-13 13:05:00,125.22,125.25,125.15,125.15,3926.0,114.0011,114.0284,113.9374,113.9374,3926.0
2021-10-13 13:10:00,125.19,125.25,125.18,125.24,4327.0,113.9738,114.0284,113.9647,114.0193,4327.0
2021-10-13 13:15:00,125.2,125.23,125.14,125.23,3643.0,113.9829,114.0102,113.9283,114.0102,3643.0
2021-10-13 13:20:00,125.23,125.33,125.23,125.31,2775.0,114.0102,114.1012,114.0102,114.083,2775.0
2021-10-13 13:25:00,125.3,125.39,125.29,125.39,3537.0,114.0739,114.1559,114.0648,114.1559,3537.0
2021-10-13 13:30:00,125.4,125.44,125.32,125.35,3808.0,114.165,114.2014,114.0921,114.1194,3808.0
2021-10-13 13:35:00,125.33,125.4,125.33,125.34,2100.0,114.1012,114.165,114.1012,114.1103,2100.0
2021-10-13 13:40:00,125.37,125.37,125.27,125.34,3300.0,114.1377,114.1377,114.0466,114.1103,3300.0
2021-10-13 13:45:00,125.34,125.51,125.33,125.48,12047.0,114.1103,114.2651,114.1012,114.2378,12047.0
2021-10-13 13:50:00,125.48,125.48,125.41,125.46,4306.0,114.2378,114.2378,114.1741,114.2196,4306.0
2021-10-13 13:55:00,125.46,125.47,125.38,125.4,8012.0,114.2196,114.2287,114.1468,114.165,8012.0
2021-10-13 14:00:00,125.38,125.84,125.37,125.51,19311.0,114.1468,114.5655,114.1377,114.2651,19311.0
2021-10-13 14:05:00,125.53,125.54,125.33,125.48,5325.0,114.2833,114.2924,114.1012,114.2378,5325.0
2021-10-13 14:10:00,125.34,125.55,125.34,125.55,2098.0,114.1103,114.3015,114.1103,114.3015,2098.0
2021-10-13 14:15:00,125.57,125.57,125.35,125.37,5047.0,114.3197,114.3197,114.1194,114.1377,5047.0
2021-10-13 14:20:00,125.37,125.46,125.34,125.36,7861.0,114.1377,114.2196,114.1103,114.1285,7861.0
2021-10-13 14:25:00,125.34,125.36,125.22,125.23,7791.0,114.1103,114.1285,114.0011,114.0102,7791.0
2021-10-13 14:30:00,125.24,125.27,125.1,125.15,9786.0,114.0193,114.0466,113.8918,113.9374,9786.0
2021-10-13 14:35:00,125.16,125.21,125.05,125.06,3308.0,113.9465,113.992,113.8463,113.8554,3308.0
2021-10-13 14:40:00,125.09,125.09,124.92,124.95,8396.0,113.8827,113.8827,113.728,113.7553,8396.0
2021-10-13 14:45:00,124.94,124.97,124.88,124.92,5715.0,113.7462,113.7735,113.6916,113.728,5715.0
2021-10-13 14:50:00,124.93,125.0,124.88,125.0,5169.0,113.7371,113.8008,113.6916,113.8008,5169.0
2021-10-13 14:55:00,124.99,125.07,124.99,125.05,7827.0,113.7917,113.8645,113.7917,113.8463,7827.0
2021-10-13 15:00:00,125.04,125.12,124.99,125.01,7467.0,113.8372,113.9101,113.7917,113.8099,7467.0
2021-10-13 15:05:00,125.02,125.21,124.97,125.19,8700.0,113.819,113.992,113.7735,113.9738,8700.0
2021-10-13 15:10:00,125.18,125.24,125.11,125.19,9007.0,113.9647,114.0193,113.9009,113.9738,9007.0
2021-10-13 15:15:00,125.16,125.3,125.16,125.23,11880.0,113.9465,114.0739,113.9465,114.0102,11880.0
2021-10-13 15:20:00,125.24,125.27,125.18,125.2,5713.0,114.0193,114.0466,113.9647,113.9829,5713.0
2021-10-13 15:25:00,125.18,125.24,125.15,125.24,6287.0,113.9647,114.0193,113.9374,114.0193,6287.0
2021-10-13 15:30:00,125.26,125.33,125.22,125.28,9479.0,114.0375,114.1012,114.0011,114.0557,9479.0
2021-10-13 15:35:00,125.28,125.37,125.27,125.29,9079.0,114.0557,114.1377,114.0466,114.0648,9079.0
2021-10-13 15:40:00,125.29,125.42,125.29,125.32,16926.0,114.0648,114.1832,114.0648,114.0921,16926.0
2021-10-13 15:45:00,125.3,125.63,125.29,125.61,25516.0,114.0739,114.3744,114.0648,114.3562,25516.0
2021-10-13 15:50:00,125.59,125.75,125.59,125.72,40866.0,114.3379,114.4836,114.3379,114.4563,40866.0
2021-10-13 15:55:00,125.73,125.75,125.62,125.71,69736.0,114.4654,114.4836,114.3653,114.4472,69736.0
2021-10-14 09:30:00,126.26,126.58,126.2,126.2,28281.0,114.9479,115.2392,114.8933,114.8933,28281.0
2021-10-14 09:35:00,126.08,126.4,125.61,125.61,32262.0,114.784,115.0754,114.3562,114.3562,32262.0
2021-10-14 09:40:00,125.57,125.71,125.22,125.31,10623.0,114.3197,114.4472,114.0011,114.083,10623.0
2021-10-14 09:45:00,125.36,125.75,125.33,125.63,22739.0,114.1285,114.4836,114.1012,114.3744,22739.0
2021-10-14 09:50:00,125.63,125.63,125.21,125.24,20963.0,114.3744,114.3744,113.992,114.0193,20963.0
2021-10-14 09:55:00,125.33,125.47,125.2,125.45,7995.0,114.1012,114.2287,113.9829,114.2105,7995.0
2021-10-14 10:00:00,125.48,125.92,125.45,125.92,23406.0,114.2378,114.6384,114.2105,114.6384,23406.0
2021-10-14 10:05:00,125.88,125.93,125.52,125.59,14105.0,114.602,114.6475,114.2742,114.3379,14105.0
2021-10-14 10:10:00,125.63,126.04,125.61,125.98,7312.0,114.3744,114.7476,114.3562,114.693,7312.0
2021-10-14 10:15:00,125.95,126.13,125.69,126.04,18149.0,114.6657,114.8296,114.429,114.7476,18149.0
2021-10-14 10:20:00,126.08,126.12,125.92,126.02,10116.0,114.784,114.8205,114.6384,114.7294,10116.0
2021-10-14 10:25:00,126.01,126.01,125.79,125.97,4155.0,114.7203,114.7203,114.52,114.6839,4155.0
2021-10-14 10:30:00,125.99,126.29,125.99,126.19,6888.0,114.7021,114.9752,114.7021,114.8842,6888.0
2021-10-14 10:35:00,126.15,126.38,126.15,126.33,3390.0,114.8478,115.0572,114.8478,115.0116,3390.0
2021-10-14 10:40:00,126.34,126.45,126.13,126.13,5718.0,115.0207,115.1209,114.8296,114.8296,5718.0
2021-10-14 10:45:00,126.13,126.24,126.07,126.23,5869.0,114.8296,114.9297,114.7749,114.9206,5869.0
2021-10-14 10:50:00,126.23,126.39,126.23,126.24,7344.0,114.9206,115.0663,114.9206,114.9297,7344.0
2021-10-14 10:55:00,126.19,126.45,126.19,126.38,8235.0,114.8842,115.1209,114.8842,115.0572,8235.0
2021-10-14 11:00:00,126.45,126.68,126.42,126.51,11857.0,115.1209,115.3303,115.0936,115.1755,11857.0
2021-10-14 11:05:00,126.48,126.62,126.48,126.51,4549.0,115.1482,115.2757,115.1482,115.1755,4549.0
2021-10-14 11:10:00,126.49,126.49,126.28,126.28,22671.0,115.1573,115.1573,114.9661,114.9661,22671.0
2021-10-14 11:15:00,126.32,126.49,126.32,126.47,29487.0,115.0025,115.1573,115.0025,115.1391,29487.0
2021-10-14 11:20:00,126.5,126.82,126.49,126.79,6070.0,115.1664,115.4577,115.1573,115.4304,6070.0
2021-10-14 11:25:00,126.74,126.81,126.66,126.66,5662.0,115.3849,115.4486,115.3121,115.3121,5662.0
2021-10-14 11:30:00,126.72,126.8,126.61,126.8,5748.0,115.3667,115.4395,115.2666,115.4395,5748.0
2021-10-14 11:35:00,126.77,126.78,126.67,126.78,5437.0,115.4122,115.4213,115.3212,115.4213,5437.0
2021-10-14 11:40:00,126.75,126.75,126.67,126.7,4013.0,115.394,115.394,115.3212,115.3485,4013.0
2021-10-14 11:45:00,126.71,126.75,126.53,126.57,5577.0,115.3576,115.394,115.1937,115.2301,5577.0
2021-10-14 11:50:00,126.6,126.62,126.4,126.43,3363.0,115.2575,115.2757,115.0754,115.1027,3363.0
2021-10-14 11:55:00,126.46,126.46,126.34,126.36,8044.0,115.13,115.13,115.0207,115.039,8044.0
2021-10-14 12:00:00,126.4,126.47,126.37,126.44,8724.0,115.0754,115.1391,115.0481,115.1118,8724.0
2021-10-14 12:05:00,126.48,126.49,126.35,126.42,3735.0,115.1482,115.1573,115.0299,115.0936,3735.0
2021-10-14 12:10:00,126.4,126.44,126.34,126.44,4955.0,115.0754,115.1118,115.0207,115.1118,4955.0
2021-10-14 12:15:00,126.44,126.62,126.43,126.54,4948.0,115.1118,115.2757,115.1027,115.2028,4948.0
2021-10-14 12:20:00,126.53,126.56,126.42,126.42,2322.0,115.1937,115.221,115.0936,115.0936,2322.0
2021-10-14 12:25:00,126.43,126.54,126.42,126.46,5324.0,115.1027,115.2028,115.0936,115.13,5324.0
2021-10-14 12:30:00,126.44,126.44,126.3,126.38,4995.0,115.1118,115.1118,114.9843,115.0572,4995.0
2021-10-14 12:35:00,126.46,126.59,126.42,126.55,3544.0,115.13,115.2483,115.0936,115.2119,3544.0
2021-10-14 12:40:00,126.61,126.72,126.57,126.66,5944.0,115.2666,115.3667,115.2301,115.3121,5944.0
2021-10-14 12:45:00,126.64,126.64,126.48,126.54,4441.0,115.2939,115.2939,115.1482,115.2028,4441.0
2021-10-14 12:50:00,126.58,126.58,126.51,126.58,4776.0,115.2392,115.2392,115.1755,115.2392,4776.0
2021-10-14 12:55:00,126.54,126.66,126.53,126.66,3230.0,115.2028,115.3121,115.1937,115.3121,3230.0
2021-10-14 13:00:00,126.7,126.73,126.59,126.6,2024.0,115.3485,115.3758,115.2483,115.2575,2024.0
2021-10-14 13:05:00,126.55,126.59,126.54,126.55,3035.0,115.2119,115.2483,115.2028,115.2119,3035.0
2021-10-14 13:10:00,126.55,126.65,126.54,126.61,3259.0,115.2119,115.303,115.2028,115.2666,3259.0
2021-10-14 13:15:00,126.62,126.76,126.62,126.76,3252.0,115.2757,115.4031,115.2757,115.4031,3252.0
2021-10-14 13:20:00,126.76,126.78,126.68,126.68,4353.0,115.4031,115.4213,115.3303,115.3303,4353.0
2021-10-14 13:25:00,126.69,126.69,126.59,126.62,2466.0,115.3394,115.3394,115.2483,115.2757,2466.0
2021-10-14 13:30:00,126.69,126.8,126.69,126.75,4268.0,115.3394,115.4395,115.3394,115.394,4268.0
2021-10-14 13:35:00,126.75,126.76,126.68,126.68,7648.0,115.394,115.4031,115.3303,115.3303,7648.0
2021-10-14 13:40:00,126.69,126.72,126.62,126.62,14167.0,115.3394,115.3667,115.2757,115.2757,14167.0
2021-10-14 13:45:00,126.64,126.66,126.57,126.58,4662.0,115.2939,115.3121,115.2301,115.2392,4662.0
2021-10-14 13:50:00,126.57,126.57,126.44,126.44,3941.0,115.2301,115.2301,115.1118,115.1118,3941.0
2021-10-14 13:55:00,126.44,126.51,126.44,126.48,3002.0,115.1118,115.1755,115.1118,115.1482,3002.0
2021-10-14 14:00:00,126.48,126.52,126.41,126.43,7710.0,115.1482,115.1846,115.0845,115.1027,7710.0
2021-10-14 14:05:00,126.44,126.59,126.42,126.59,6197.0,115.1118,115.2483,115.0936,115.2483,6197.0
2021-10-14 14:10:00,126.57,126.66,126.57,126.6,4460.0,115.2301,115.3121,115.2301,115.2575,4460.0
2021-10-14 14:15:00,126.58,126.62,126.56,126.6,4719.0,115.2392,115.2757,115.221,115.2575,4719.0
2021-10-14 14:20:00,126.58,126.62,126.56,126.59,4619.0,115.2392,115.2757,115.221,115.2483,4619.0
2021-10-14 14:25:00,126.57,126.63,126.56,126.6,5895.0,115.2301,115.2848,115.221,115.2575,5895.0
2021-10-14 14:30:00,126.61,126.64,126.54,126.58,7012.0,115.2666,115.2939,115.2028,115.2392,7012.0
2021-10-14 14:35:00,126.57,126.65,126.56,126.6,10757.0,115.2301,115.303,115.221,115.2575,10757.0
2021-10-14 14:40:00,126.59,126.63,126.57,126.63,7195.0,115.2483,115.2848,115.2301,115.2848,7195.0
2021-10-14 14:45:00,126.65,126.82,126.65,126.82,4154.0,115.303,115.4577,115.303,115.4577,4154.0
2021-10-14 14:50:00,126.84,126.86,126.79,126.85,4287.0,115.476,115.4942,115.4304,115.4851,4287.0
2021-10-14 14:55:00,126.85,126.9,126.83,126.9,8247.0,115.4851,115.5306,115.4668,115.5306,8247.0
2021-10-14 15:00:00,126.91,126.91,126.76,126.78,6995.0,115.5397,115.5397,115.4031,115.4213,6995.0
2021-10-14 15:05:00,126.76,126.79,126.67,126.68,3433.0,115.4031,115.4304,115.3212,115.3303,3433.0
2021-10-14 15:10:00,126.65,126.7,126.6,126.66,5716.0,115.303,115.3485,115.2575,115.3121,5716.0
2021-10-14 15:15:00,126.66,126.66,126.48,126.52,6312.0,115.3121,115.3121,115.1482,115.1846,6312.0
2021-10-14 15:20:00,126.54,126.56,126.47,126.47,8175.0,115.2028,115.221,115.1391,115.1391,8175.0
2021-10-14 15:25:00,126.49,126.56,126.49,126.52,8127.0,115.1573,115.221,115.1573,115.1846,8127.0
2021-10-14 15:30:00,126.51,126.55,126.37,126.37,9395.0,115.1755,115.2119,115.0481,115.0481,9395.0
2021-10-14 15:35:00,126.35,126.39,126.21,126.31,18865.0,115.0299,115.0663,114.9024,114.9934,18865.0
2021-10-14 15:40:00,126.33,126.35,126.25,126.35,17901.0,115.0116,115.0299,114.9388,115.0299,17901.0
2021-10-14 15:45:00,126.32,126.42,126.32,126.38,16093.0,115.0025,115.0936,115.0025,115.0572,16093.0
2021-10-14 15:50:00,126.41,126.69,126.38,126.64,22398.0,115.0845,115.3394,115.0572,115.2939,22398.0
2021-10-14 15:55:00,126.67,126.89,126.64,126.79,98096.0,115.3212,115.5215,115.2939,115.4304,98096.0
2021-10-15 09:30:00,127.42,127.98,127.22,127.34,69714.0,116.004,116.5138,115.8219,115.9312,69714.0
2021-10-15 09:35:00,127.51,127.81,127.51,127.55,13960.0,116.0859,116.359,116.0859,116.1223,13960.0
2021-10-15 09:40:00,127.55,127.63,127.29,127.43,6042.0,116.1223,116.1952,115.8856,116.0131,6042.0
2021-10-15 09:45:00,127.38,127.56,127.38,127.45,7540.0,115.9676,116.1314,115.9676,116.0313,7540.0
2021-10-15 09:50:00,127.44,127.67,127.39,127.48,6835.0,116.0222,116.2316,115.9767,116.0586,6835.0
2021-10-15 09:55:00,127.43,127.8,127.43,127.77,2434.0,116.0131,116.3499,116.0131,116.3226,2434.0
2021-10-15 10:00:00,127.72,127.97,127.72,127.84,6698.0,116.2771,116.5047,116.2771,116.3864,6698.0
2021-10-15 10:05:00,127.89,128.0,127.78,127.9,9750.0,116.4319,116.532,116.3317,116.441,9750.0
2021-10-15 10:10:00,128.0,128.05,127.77,127.77,9836.0,116.532,116.5775,116.3226,116.3226,9836.0
2021-10-15 10:15:00,127.7,127.71,127.48,127.53,6025.0,116.2589,116.268,116.0586,116.1041,6025.0
2021-10-15 10:20:00,127.57,127.67,127.43,127.44,7848.0,116.1405,116.2316,116.0131,116.0222,7848.0
2021-10-15 10:25:00,127.43,127.43,127.1,127.15,14018.0,116.0131,116.0131,115.7127,115.7582,14018.0
2021-10-15 10:30:00,127.12,127.41,127.07,127.41,14944.0,115.7309,115.9949,115.6853,115.9949,14944.0
2021-10-15 10:35:00,127.39,127.4,127.16,127.21,7252.0,115.9767,115.9858,115.7673,115.8128,7252.0
2021-10-15 10:40:00,127.21,127.24,126.99,126.99,5914.0,115.8128,115.8401,115.6125,115.6125,5914.0
2021-10-15 10:45:00,127.04,127.32,127.04,127.27,5919.0,115.658,115.9129,115.658,115.8674,5919.0
2021-10-15 10:50:00,127.29,127.3,127.11,127.11,6109.0,115.8856,115.8947,115.7218,115.7218,6109.0
2021-10-15 10:55:00,127.06,127.06,126.89,126.99,5380.0,115.6762,115.6762,115.5215,115.6125,5380.0
2021-10-15 11:00:00,126.98,126.99,126.89,126.97,5271.0,115.6034,115.6125,115.5215,115.5943,5271.0
2021-10-15 11:05:00,126.95,126.95,126.79,126.79,2967.0,115.5761,115.5761,115.4304,115.4304,2967.0
2021-10-15 11:10:00,126.74,126.84,126.66,126.66,5586.0,115.3849,115.476,115.3121,115.3121,5586.0
2021-10-15 11:15:00,126.63,126.77,126.62,126.68,4148.0,115.2848,115.4122,115.2757,115.3303,4148.0
2021-10-15 11:20:00,126.68,126.74,126.62,126.69,2904.0,115.3303,115.3849,115.2757,115.3394,2904.0
2021-10-15 11:25:00,126.69,126.69,126.58,126.62,5047.0,115.3394,115.3394,115.2392,115.2757,5047.0
2021-10-15 11:30:00,126.63,126.72,126.63,126.67,4160.0,115.2848,115.3667,115.2848,115.3212,4160.0
2021-10-15 11:35:00,126.69,126.79,126.66,126.72,3637.0,115.3394,115.4304,115.3121,115.3667,3637.0
2021-10-15 11:40:00,126.74,126.76,126.66,126.7,1718.0,115.3849,115.4031,115.3121,115.3485,1718.0
2021-10-15 11:45:00,126.72,126.77,126.7,126.71,2461.0,115.3667,115.4122,115.3485,115.3576,2461.0
2021-10-15 11:50:00,126.75,126.75,126.54,126.65,4968.0,115.394,115.394,115.2028,115.303,4968.0
2021-10-15 11:55:00,126.66,126.66,126.57,126.58,2756.0,115.3121,115.3121,115.2301,115.2392,2756.0
2021-10-15 12:00:00,126.58,126.58,126.51,126.52,1788.0,115.2392,115.2392,115.1755,115.1846,1788.0
2021-10-15 12:05:00,126.55,126.66,126.51,126.56,5552.0,115.2119,115.3121,115.1755,115.221,5552.0
2021-10-15 12:10:00,126.55,126.61,126.46,126.47,3657.0,115.2119,115.2666,115.13,115.1391,3657.0
2021-10-15 12:15:00,126.47,126.56,126.47,126.53,4646.0,115.1391,115.221,115.1391,115.1937,4646.0
2021-10-15 12:20:00,126.51,126.64,126.5,126.59,2805.0,115.1755,115.2939,115.1664,115.2483,2805.0
2021-10-15 12:25:00,126.59,126.63,126.52,126.52,1825.0,115.2483,115.2848,115.1846,115.1846,1825.0
2021-10-15 12:30:00,126.54,126.65,126.52,126.53,2343.0,115.2028,115.303,115.1846,115.1937,2343.0
2021-10-15 12:35:00,126.49,126.51,126.43,126.46,2265.0,115.1573,115.1755,115.1027,115.13,2265.0
2021-10-15 12:40:00,126.5,126.55,126.5,126.55,2605.0,115.1664,115.2119,115.1664,115.2119,2605.0
2021-10-15 12:45:00,126.55,126.56,126.5,126.52,2506.0,115.2119,115.221,115.1664,115.1846,2506.0
2021-10-15 12:50:00,126.5,126.6,126.49,126.58,3107.0,115.1664,115.2575,115.1573,115.2392,3107.0
2021-10-15 12:55:00,126.57,126.57,126.52,126.52,2125.0,115.2301,115.2301,115.1846,115.1846,2125.0
2021-10-15 13:00:00,126.51,126.54,126.46,126.51,2603.0,115.1755,115.2028,115.13,115.1755,2603.0
2021-10-15 13:05:00,126.48,126.59,126.45,126.54,3409.0,115.1482,115.2483,115.1209,115.2028,3409.0
2021-10-15 13:10:00,126.57,126.6,126.49,126.5,1929.0,115.2301,115.2575,115.1573,115.1664,1929.0
2021-10-15 13:15:00,126.52,126.53,126.46,126.46,2681.0,115.1846,115.1937,115.13,115.13,2681.0
2021-10-15 13:20:00,126.44,126.45,126.4,126.45,2989.0,115.1118,115.1209,115.0754,115.1209,2989.0
2021-10-15 13:25:00,126.44,126.45,126.39,126.41,2553.0,115.1118,115.1209,115.0663,115.0845,2553.0
2021-10-15 13:30:00,126.41,126.57,126.41,126.56,3974.0,115.0845,115.2301,115.0845,115.221,3974.0
2021-10-15 13:35:00,126.59,126.72,126.59,126.65,4854.0,115.2483,115.3667,115.2483,115.303,4854.0
2021-10-15 13:40:00,126.65,126.75,126.63,126.75,3997.0,115.303,115.394,115.2848,115.394,3997.0
2021-10-15 13:45:00,126.78,126.89,126.76,126.85,4496.0,115.4213,115.5215,115.4031,115.4851,4496.0
2021-10-15 13:50:00,126.83,126.86,126.74,126.74,2487.0,115.4668,115.4942,115.3849,115.3849,2487.0
2021-10-15 13:55:00,126.75,126.79,126.74,126.76,2143.0,115.394,115.4304,115.3849,115.4031,2143.0
2021-10-15 14:00:00,126.82,126.92,126.81,126.9,4963.0,115.4577,115.5488,115.4486,115.5306,4963.0
2021-10-15 14:05:00,126.91,126.94,126.86,126.91,3824.0,115.5397,115.567,115.4942,115.5397,3824.0
2021-10-15 14:10:00,126.89,127.05,126.89,126.99,11471.0,115.5215,115.6671,115.5215,115.6125,11471.0
2021-10-15 14:15:00,127.03,127.05,126.93,126.96,13832.0,115.6489,115.6671,115.5579,115.5852,13832.0
2021-10-15 14:20:00,126.93,127.0,126.82,126.99,11381.0,115.5579,115.6216,115.4577,115.6125,11381.0
2021-10-15 14:25:00,126.97,127.01,126.86,126.89,4208.0,115.5943,115.6307,115.4942,115.5215,4208.0
2021-10-15 14:30:00,126.9,126.91,126.79,126.84,8242.0,115.5306,115.5397,115.4304,115.476,8242.0
2021-10-15 14:35:00,126.81,126.93,126.81,126.93,6346.0,115.4486,115.5579,115.4486,115.5579,6346.0
2021-10-15 14:40:00,126.91,126.96,126.91,126.96,7223.0,115.5397,115.5852,115.5397,115.5852,7223.0
2021-10-15 14:45:00,126.96,127.01,126.94,127.01,10816.0,115.5852,115.6307,115.567,115.6307,10816.0
2021-10-15 14:50:00,127.04,127.04,126.92,126.94,6876.0,115.658,115.658,115.5488,115.567,6876.0
2021-10-15 14:55:00,126.89,126.99,126.89,126.94,3764.0,115.5215,115.6125,115.5215,115.567,3764.0
2021-10-15 15:00:00,126.93,126.97,126.76,126.76,4277.0,115.5579,115.5943,115.4031,115.4031,4277.0
2021-10-15 15:05:00,126.78,126.8,126.58,126.59,5319.0,115.4213,115.4395,115.2392,115.2483,5319.0
2021-10-15 15:10:00,126.62,126.76,126.6,126.76,6347.0,115.2757,115.4031,115.2575,115.4031,6347.0
2021-10-15 15:15:00,126.78,126.83,126.62,126.63,18037.0,115.4213,115.4668,115.2757,115.2848,18037.0
2021-10-15 15:20:00,126.63,126.63,126.47,126.55,3754.0,115.2848,115.2848,115.1391,115.2119,3754.0
2021-10-15 15:25:00,126.57,126.66,126.57,126.6,5148.0,115.2301,115.3121,115.2301,115.2575,5148.0
2021-10-15 15:30:00,126.6,126.64,126.52,126.56,9686.0,115.2575,115.2939,115.1846,115.221,9686.0
2021-10-15 15:35:00,126.55,126.76,126.53,126.74,17177.0,115.2119,115.4031,115.1937,115.3849,17177.0
2021-10-15 15:40:00,126.74,126.75,126.57,126.57,15996.0,115.3849,115.394,115.2301,115.2301,15996.0
2021-10-15 15:45:00,126.57,126.8,126.56,126.74,22137.0,115.2301,115.4395,115.221,115.3849,22137.0
2021-10-15 15:50:00,126.75,126.76,126.59,126.68,25357.0,115.394,115.4031,115.2483,115.3303,25357.0
2021-10-15 15:55:00,126.69,126.75,126.6,126.72,64034.0,115.3394,115.394,115.2575,115.3667,64034.0
2021-10-18 09:30:00,126.26,126.47,126.0,126.34,25107.0,114.9479,115.1391,114.7112,115.0207,25107.0
2021-10-18 09:35:00,126.24,126.24,125.65,125.8,4995.0,114.9297,114.9297,114.3926,114.5291,4995.0
2021-10-18 09:40:00,125.85,126.2,125.61,126.2,6295.0,114.5746,114.8933,114.3562,114.8933,6295.0
2021-10-18 09:45:00,126.21,126.28,125.96,125.96,5033.0,114.9024,114.9661,114.6748,114.6748,5033.0
2021-10-18 09:50:00,125.96,126.2,125.9,125.93,9316.0,114.6748,114.8933,114.6202,114.6475,9316.0
2021-10-18 09:55:00,125.93,126.04,125.76,125.8,7683.0,114.6475,114.7476,114.4927,114.5291,7683.0
2021-10-18 10:00:00,125.79,125.96,125.78,125.82,8766.0,114.52,114.6748,114.5109,114.5473,8766.0
2021-10-18 10:05:00,125.84,125.94,125.81,125.94,6990.0,114.5655,114.6566,114.5382,114.6566,6990.0
2021-10-18 10:10:00,125.93,125.93,125.64,125.64,6106.0,114.6475,114.6475,114.3835,114.3835,6106.0
2021-10-18 10:15:00,125.64,125.64,125.36,125.43,6008.0,114.3835,114.3835,114.1285,114.1923,6008.0
2021-10-18 10:20:00,125.4,125.49,125.22,125.49,4715.0,114.165,114.2469,114.0011,114.2469,4715.0
2021-10-18 10:25:00,125.53,125.67,125.51,125.59,6141.0,114.2833,114.4108,114.2651,114.3379,6141.0
2021-10-18 10:30:00,125.59,125.76,125.49,125.74,6838.0,114.3379,114.4927,114.2469,114.4745,6838.0
2021-10-18 10:35:00,125.73,125.95,125.7,125.93,3174.0,114.4654,114.6657,114.4381,114.6475,3174.0
2021-10-18 10:40:00,125.91,126.17,125.88,126.09,8601.0,114.6293,114.866,114.602,114.7931,8601.0
2021-10-18 10:45:00,126.1,126.23,126.03,126.18,6890.0,114.8023,114.9206,114.7385,114.8751,6890.0
2021-10-18 10:50:00,126.18,126.18,126.01,126.04,5373.0,114.8751,114.8751,114.7203,114.7476,5373.0
2021-10-18 10:55:00,126.05,126.22,126.05,126.11,17426.0,114.7567,114.9115,114.7567,114.8114,17426.0
2021-10-18 11:00:00,126.08,126.19,125.97,126.16,7739.0,114.784,114.8842,114.6839,114.8569,7739.0
2021-10-18 11:05:00,126.15,126.23,126.13,126.2,6423.0,114.8478,114.9206,114.8296,114.8933,6423.0
2021-10-18 11:10:00,126.2,126.28,126.19,126.25,6284.0,114.8933,114.9661,114.8842,114.9388,6284.0
2021-10-18 11:15:00,126.25,126.57,126.25,126.57,5120.0,114.9388,115.2301,114.9388,115.2301,5120.0
2021-10-18 11:20:00,126.54,126.64,126.47,126.57,5277.0,115.2028,115.2939,115.1391,115.2301,5277.0
2021-10-18 11:25:00,126.56,126.63,126.45,126.51,8877.0,115.221,115.2848,115.1209,115.1755,8877.0
2021-10-18 11:30:00,126.47,126.54,126.39,126.54,3868.0,115.1391,115.2028,115.0663,115.2028,3868.0
2021-10-18 11:35:00,126.52,126.52,126.25,126.26,6547.0,115.1846,115.1846,114.9388,114.9479,6547.0
2021-10-18 11:40:00,126.3,126.31,126.14,126.14,5325.0,114.9843,114.9934,114.8387,114.8387,5325.0
2021-10-18 11:45:00,126.16,126.2,126.13,126.18,3532.0,114.8569,114.8933,114.8296,114.8751,3532.0
2021-10-18 11:50:00,126.19,126.28,126.12,126.23,3723.0,114.8842,114.9661,114.8205,114.9206,3723.0
2021-10-18 11:55:00,126.23,126.37,126.18,126.31,3980.0,114.9206,115.0481,114.8751,114.9934,3980.0
2021-10-18 12:00:00,126.35,126.5,126.31,126.45,8573.0,115.0299,115.1664,114.9934,115.1209,8573.0
2021-10-18 12:05:00,126.45,126.53,126.44,126.44,4822.0,115.1209,115.1937,115.1118,115.1118,4822.0
2021-10-18 12:10:00,126.44,126.56,126.44,126.52,9294.0,115.1118,115.221,115.1118,115.1846,9294.0
2021-10-18 12:15:00,126.56,126.56,126.44,126.44,2775.0,115.221,115.221,115.1118,115.1118,2775.0
2021-10-18 12:20:00,126.43,126.46,126.34,126.35,4233.0,115.1027,115.13,115.0207,115.0299,4233.0
2021-10-18 12:25:00,126.34,126.61,126.33,126.59,7372.0,115.0207,115.2666,115.0116,115.2483,7372.0
2021-10-18 12:30:00,126.59,126.59,126.52,126.56,2629.0,115.2483,115.2483,115.1846,115.221,2629.0
2021-10-18 12:35:00,126.55,126.65,126.55,126.55,3053.0,115.2119,115.303,115.2119,115.2119,3053.0
2021-10-18 12:40:00,126.53,126.6,126.5,126.6,3698.0,115.1937,115.2575,115.1664,115.2575,3698.0
2021-10-18 12:45:00,126.57,126.64,126.57,126.6,4549.0,115.2301,115.2939,115.2301,115.2575,4549.0
2021-10-18 12:50:00,126.55,126.62,126.55,126.59,1775.0,115.2119,115.2757,115.2119,115.2483,1775.0
2021-10-18 12:55:00,126.57,126.57,126.38,126.44,7080.0,115.2301,115.2301,115.0572,115.1118,7080.0
2021-10-18 13:00:00,126.4,126.43,126.35,126.4,3893.0,115.0754,115.1027,115.0299,115.0754,3893.0
2021-10-18 13:05:00,126.4,126.4,126.28,126.32,3992.0,115.0754,115.0754,114.9661,115.0025,3992.0
2021-10-18 13:10:00,126.32,126.34,126.27,126.28,3230.0,115.0025,115.0207,114.957,114.9661,3230.0
2021-10-18 13:15:00,126.29,126.38,126.17,126.22,10538.0,114.9752,115.0572,114.866,114.9115,10538.0
2021-10-18 13:20:00,126.24,126.25,126.11,126.13,3064.0,114.9297,114.9388,114.8114,114.8296,3064.0
2021-10-18 13:25:00,126.08,126.14,126.07,126.14,3185.0,114.784,114.8387,114.7749,114.8387,3185.0
2021-10-18 13:30:00,126.12,126.18,126.09,126.12,3535.0,114.8205,114.8751,114.7931,114.8205,3535.0
2021-10-18 13:35:00,126.11,126.13,126.06,126.09,2848.0,114.8114,114.8296,114.7658,114.7931,2848.0
2021-10-18 13:40:00,126.08,126.15,126.08,126.13,3182.0,114.784,114.8478,114.784,114.8296,3182.0
2021-10-18 13:45:00,126.11,126.11,126.01,126.1,4864.0,114.8114,114.8114,114.7203,114.8023,4864.0
2021-10-18 13:50:00,126.08,126.14,126.08,126.11,3074.0,114.784,114.8387,114.784,114.8114,3074.0
2021-10-18 13:55:00,126.08,126.12,126.01,126.01,4331.0,114.784,114.8205,114.7203,114.7203,4331.0
2021-10-18 14:00:00,126.03,126.05,125.99,126.04,4117.0,114.7385,114.7567,114.7021,114.7476,4117.0
2021-10-18 14:05:00,126.05,126.11,126.03,126.06,3260.0,114.7567,114.8114,114.7385,114.7658,3260.0
2021-10-18 14:10:00,126.06,126.13,126.06,126.1,3239.0,114.7658,114.8296,114.7658,114.8023,3239.0
2021-10-18 14:15:00,126.09,126.13,126.08,126.13,2723.0,114.7931,114.8296,114.784,114.8296,2723.0
2021-10-18 14:20:00,126.12,126.14,126.04,126.04,8068.0,114.8205,114.8387,114.7476,114.7476,8068.0
2021-10-18 14:25:00,126.02,126.05,126.0,126.0,3590.0,114.7294,114.7567,114.7112,114.7112,3590.0
2021-10-18 14:30:00,125.99,125.99,125.92,125.96,4541.0,114.7021,114.7021,114.6384,114.6748,4541.0
2021-10-18 14:35:00,125.98,126.02,125.91,125.96,4119.0,114.693,114.7294,114.6293,114.6748,4119.0
2021-10-18 14:40:00,125.92,125.98,125.91,125.95,3477.0,114.6384,114.693,114.6293,114.6657,3477.0
2021-10-18 14:45:00,125.94,125.95,125.91,125.95,3776.0,114.6566,114.6657,114.6293,114.6657,3776.0
2021-10-18 14:50:00,125.96,126.08,125.96,126.07,3162.0,114.6748,114.784,114.6748,114.7749,3162.0
2021-10-18 14:55:00,126.12,126.15,126.07,126.07,4333.0,114.8205,114.8478,114.7749,114.7749,4333.0
2021-10-18 15:00:00,126.07,126.07,125.93,125.97,5074.0,114.7749,114.7749,114.6475,114.6839,5074.0
2021-10-18 15:05:00,125.97,126.0,125.94,125.96,4757.0,114.6839,114.7112,114.6566,114.6748,4757.0
2021-10-18 15:10:00,125.96,126.04,125.96,125.98,4890.0,114.6748,114.7476,114.6748,114.693,4890.0
2021-10-18 15:15:00,125.97,126.01,125.95,125.96,3524.0,114.6839,114.7203,114.6657,114.6748,3524.0
2021-10-18 15:20:00,125.96,125.99,125.89,125.9,6364.0,114.6748,114.7021,114.6111,114.6202,6364.0
2021-10-18 15:25:00,125.87,125.93,125.83,125.92,8951.0,114.5929,114.6475,114.5564,114.6384,8951.0
2021-10-18 15:30:00,125.9,126.09,125.89,125.98,9963.0,114.6202,114.7931,114.6111,114.693,9963.0
2021-10-18 15:35:00,125.98,126.03,125.96,126.01,9544.0,114.693,114.7385,114.6748,114.7203,9544.0
2021-10-18 15:40:00,126.04,126.08,125.96,125.99,7656.0,114.7476,114.784,114.6748,114.7021,7656.0
2021-10-18 15:45:00,126.0,126.13,125.95,126.02,15952.0,114.7112,114.8296,114.6657,114.7294,15952.0
2021-10-18 15:50:00,126.05,126.16,126.01,126.07,20930.0,114.7567,114.8569,114.7203,114.7749,20930.0
2021-10-18 15:55:00,126.08,126.19,126.02,126.04,80519.0,114.784,114.8842,114.7294,114.7476,80519.0
2021-10-19 09:30:00,126.58,126.77,125.83,126.16,94454.0,115.2392,115.4122,114.5564,114.8569,94454.0
2021-10-19 09:35:00,126.04,126.24,125.77,125.77,7152.0,114.7476,114.9297,114.5018,114.5018,7152.0
2021-10-19 09:40:00,125.76,126.05,125.75,125.78,8136.0,114.4927,114.7567,114.4836,114.5109,8136.0
2021-10-19 09:45:00,125.82,125.88,125.58,125.65,13746.0,114.5473,114.602,114.3288,114.3926,13746.0
2021-10-19 09:50:00,125.72,125.83,125.28,125.36,14243.0,114.4563,114.5564,114.0557,114.1285,14243.0
2021-10-19 09:55:00,125.44,125.72,125.38,125.6,10558.0,114.2014,114.4563,114.1468,114.347,10558.0
2021-10-19 10:00:00,125.54,125.59,125.39,125.43,25499.0,114.2924,114.3379,114.1559,114.1923,25499.0
2021-10-19 10:05:00,125.44,125.48,125.29,125.35,17502.0,114.2014,114.2378,114.0648,114.1194,17502.0
2021-10-19 10:10:00,125.33,125.84,125.33,125.69,22952.0,114.1012,114.5655,114.1012,114.429,22952.0
2021-10-19 10:15:00,125.69,126.1,125.57,126.06,21576.0,114.429,114.8023,114.3197,114.7658,21576.0
2021-10-19 10:20:00,126.0,126.09,125.83,126.09,8484.0,114.7112,114.7931,114.5564,114.7931,8484.0
2021-10-19 10:25:00,126.03,126.08,125.84,125.91,6561.0,114.7385,114.784,114.5655,114.6293,6561.0
2021-10-19 10:30:00,125.94,125.98,125.81,125.91,8442.0,114.6566,114.693,114.5382,114.6293,8442.0
2021-10-19 10:35:00,125.87,126.1,125.83,126.1,13898.0,114.5929,114.8023,114.5564,114.8023,13898.0
2021-10-19 10:40:00,126.15,126.22,126.09,126.13,7042.0,114.8478,114.9115,114.7931,114.8296,7042.0
2021-10-19 10:45:00,126.13,126.14,125.96,126.01,11470.0,114.8296,114.8387,114.6748,114.7203,11470.0
2021-10-19 10:50:00,126.0,126.08,125.9,125.99,11842.0,114.7112,114.784,114.6202,114.7021,11842.0
2021-10-19 10:55:00,125.99,126.0,125.82,125.9,15571.0,114.7021,114.7112,114.5473,114.6202,15571.0
2021-10-19 11:00:00,125.92,125.97,125.84,125.93,9819.0,114.6384,114.6839,114.5655,114.6475,9819.0
2021-10-19 11:05:00,125.93,126.06,125.92,126.06,16764.0,114.6475,114.7658,114.6384,114.7658,16764.0
2021-10-19 11:10:00,126.09,126.17,126.03,126.09,21021.0,114.7931,114.866,114.7385,114.7931,21021.0
2021-10-19 11:15:00,126.09,126.26,126.06,126.16,11544.0,114.7931,114.9479,114.7658,114.8569,11544.0
2021-10-19 11:20:00,126.17,126.25,126.03,126.04,7775.0,114.866,114.9388,114.7385,114.7476,7775.0
2021-10-19 11:25:00,126.05,126.11,125.97,126.05,18659.0,114.7567,114.8114,114.6839,114.7567,18659.0
2021-10-19 11:30:00,126.05,126.05,125.8,125.8,6732.0,114.7567,114.7567,114.5291,114.5291,6732.0
2021-10-19 11:35:00,125.78,125.83,125.71,125.81,17603.0,114.5109,114.5564,114.4472,114.5382,17603.0
2021-10-19 11:40:00,125.79,125.87,125.73,125.82,13158.0,114.52,114.5929,114.4654,114.5473,13158.0
2021-10-19 11:45:00,125.83,125.85,125.77,125.84,4102.0,114.5564,114.5746,114.5018,114.5655,4102.0
2021-10-19 11:50:00,125.84,125.9,125.78,125.89,10351.0,114.5655,114.6202,114.5109,114.6111,10351.0
2021-10-19 11:55:00,125.85,125.92,125.8,125.9,5550.0,114.5746,114.6384,114.5291,114.6202,5550.0
2021-10-19 12:00:00,125.9,125.97,125.83,125.97,13762.0,114.6202,114.6839,114.5564,114.6839,13762.0
2021-10-19 12:05:00,125.96,126.07,125.94,126.03,9800.0,114.6748,114.7749,114.6566,114.7385,9800.0
2021-10-19 12:10:00,126.06,126.08,126.02,126.07,4889.0,114.7658,114.784,114.7294,114.7749,4889.0
2021-10-19 12:15:00,126.08,126.16,126.07,126.13,4831.0,114.784,114.8569,114.7749,114.8296,4831.0
2021-10-19 12:20:00,126.12,126.15,126.08,126.1,4211.0,114.8205,114.8478,114.784,114.8023,4211.0
2021-10-19 12:25:00,126.06,126.08,126.03,126.07,7511.0,114.7658,114.784,114.7385,114.7749,7511.0
2021-10-19 12:30:00,126.08,126.2,126.06,126.14,12117.0,114.784,114.8933,114.7658,114.8387,12117.0
2021-10-19 12:35:00,126.14,126.33,126.13,126.24,14639.0,114.8387,115.0116,114.8296,114.9297,14639.0
2021-10-19 12:40:00,126.25,126.39,126.25,126.37,7173.0,114.9388,115.0663,114.9388,115.0481,7173.0
2021-10-19 12:45:00,126.35,126.37,126.23,126.24,9665.0,115.0299,115.0481,114.9206,114.9297,9665.0
2021-10-19 12:50:00,126.21,126.28,126.17,126.28,5041.0,114.9024,114.9661,114.866,114.9661,5041.0
2021-10-19 12:55:00,126.27,126.32,126.25,126.32,2678.0,114.957,115.0025,114.9388,115.0025,2678.0
2021-10-19 13:00:00,126.32,126.32,126.19,126.24,5759.0,115.0025,115.0025,114.8842,114.9297,5759.0
2021-10-19 13:05:00,126.22,126.39,126.22,126.39,6265.0,114.9115,115.0663,114.9115,115.0663,6265.0
2021-10-19 13:10:00,126.37,126.43,126.33,126.42,4550.0,115.0481,115.1027,115.0116,115.0936,4550.0
2021-10-19 13:15:00,126.38,126.4,126.36,126.39,2441.0,115.0572,115.0754,115.039,115.0663,2441.0
2021-10-19 13:20:00,126.37,126.47,126.35,126.47,2606.0,115.0481,115.1391,115.0299,115.1391,2606.0
2021-10-19 13:25:00,126.48,126.5,126.42,126.47,5943.0,115.1482,115.1664,115.0936,115.1391,5943.0
2021-10-19 13:30:00,126.44,126.54,126.4,126.53,6174.0,115.1118,115.2028,115.0754,115.1937,6174.0
2021-10-19 13:35:00,126.55,126.58,126.52,126.52,4426.0,115.2119,115.2392,115.1846,115.1846,4426.0
2021-10-19 13:40:00,126.5,126.57,126.46,126.54,5314.0,115.1664,115.2301,115.13,115.2028,5314.0
2021-10-19 13:45:00,126.52,126.56,126.52,126.53,2643.0,115.1846,115.221,115.1846,115.1937,2643.0
2021-10-19 13:50:00,126.53,126.69,126.52,126.54,10707.0,115.1937,115.3394,115.1846,115.2028,10707.0
2021-10-19 13:55:00,126.56,126.63,126.56,126.6,4084.0,115.221,115.2848,115.221,115.2575,4084.0
2021-10-19 14:00:00,126.61,126.61,126.56,126.58,3923.0,115.2666,115.2666,115.221,115.2392,3923.0
2021-10-19 14:05:00,126.58,126.61,126.5,126.51,5304.0,115.2392,115.2666,115.1664,115.1755,5304.0
2021-10-19 14:10:00,126.53,126.61,126.53,126.59,5066.0,115.1937,115.2666,115.1937,115.2483,5066.0
2021-10-19 14:15:00,126.57,126.57,126.48,126.5,4117.0,115.2301,115.2301,115.1482,115.1664,4117.0
2021-10-19 14:20:00,126.49,126.49,126.31,126.31,4953.0,115.1573,115.1573,114.9934,114.9934,4953.0
2021-10-19 14:25:00,126.32,126.42,126.31,126.41,4602.0,115.0025,115.0936,114.9934,115.0845,4602.0
2021-10-19 14:30:00,126.41,126.41,126.27,126.34,5246.0,115.0845,115.0845,114.957,115.0207,5246.0
2021-10-19 14:35:00,126.37,126.4,126.34,126.38,4039.0,115.0481,115.0754,115.0207,115.0572,4039.0
2021-10-19 14:40:00,126.39,126.46,126.38,126.45,4003.0,115.0663,115.13,115.0572,115.1209,4003.0
2021-10-19 14:45:00,126.44,126.46,126.41,126.45,2661.0,115.1118,115.13,115.0845,115.1209,2661.0
2021-10-19 14:50:00,126.45,126.56,126.45,126.56,5265.0,115.1209,115.221,115.1209,115.221,5265.0
2021-10-19 14:55:00,126.56,126.64,126.53,126.59,3736.0,115.221,115.2939,115.1937,115.2483,3736.0
2021-10-19 15:00:00,126.59,126.66,126.58,126.63,4244.0,115.2483,115.3121,115.2392,115.2848,4244.0
2021-10-19 15:05:00,126.65,126.73,126.6,126.6,8448.0,115.303,115.3758,115.2575,115.2575,8448.0
2021-10-19 15:10:00,126.61,126.61,126.48,126.48,6937.0,115.2666,115.2666,115.1482,115.1482,6937.0
2021-10-19 15:15:00,126.52,126.65,126.49,126.61,10048.0,115.1846,115.303,115.1573,115.2666,10048.0
2021-10-19 15:20:00,126.63,126.63,126.48,126.48,5074.0,115.2848,115.2848,115.1482,115.1482,5074.0
2021-10-19 15:25:00,126.49,126.5,126.38,126.47,12182.0,115.1573,115.1664,115.0572,115.1391,12182.0
2021-10-19 15:30:00,126.48,126.48,126.27,126.33,12859.0,115.1482,115.1482,114.957,115.0116,12859.0
2021-10-19 15:35:00,126.35,126.35,126.26,126.29,8974.0,115.0299,115.0299,114.9479,114.9752,8974.0
2021-10-19 15:40:00,126.3,126.36,126.26,126.32,16047.0,114.9843,115.039,114.9479,115.0025,16047.0
2021-10-19 15:45:00,126.33,126.42,126.32,126.35,20441.0,115.0116,115.0936,115.0025,115.0299,20441.0
2021-10-19 15:50:00,126.36,126.5,126.35,126.47,15707.0,115.039,115.1664,115.0299,115.1391,15707.0
2021-10-19 15:55:00,126.47,126.54,126.26,126.54,93875.0,115.1391,115.2028,114.9479,115.2028,93875.0
2021-10-20 09:30:00,126.42,126.84,126.29,126.84,22859.0,115.0936,115.476,114.9752,115.476,22859.0
2021-10-20 09:35:00,126.83,127.01,126.61,126.73,8058.0,115.4668,115.6307,115.2666,115.3758,8058.0
2021-10-20 09:40:00,126.66,126.83,126.53,126.78,7668.0,115.3121,115.4668,115.1937,115.4213,7668.0
2021-10-20 09:45:00,126.84,127.3,126.84,127.07,36644.0,115.476,115.8947,115.476,115.6853,36644.0
2021-10-20 09:50:00,127.12,127.49,127.11,127.27,14146.0,115.7309,116.0677,115.7218,115.8674,14146.0
2021-10-20 09:55:00,127.33,127.41,127.18,127.3,9095.0,115.9221,115.9949,115.7855,115.8947,9095.0
2021-10-20 10:00:00,127.34,127.75,127.31,127.75,17949.0,115.9312,116.3044,115.9038,116.3044,17949.0
2021-10-20 10:05:00,127.74,127.92,127.69,127.86,5191.0,116.2953,116.4592,116.2498,116.4046,5191.0
2021-10-20 10:10:00,127.84,127.93,127.81,127.87,4298.0,116.3864,116.4683,116.359,116.4137,4298.0
2021-10-20 10:15:00,127.87,127.89,127.72,127.84,6562.0,116.4137,116.4319,116.2771,116.3864,6562.0
2021-10-20 10:20:00,127.79,127.9,127.72,127.86,14414.0,116.3408,116.441,116.2771,116.4046,14414.0
2021-10-20 10:25:00,127.85,128.14,127.77,128.14,8877.0,116.3955,116.6595,116.3226,116.6595,8877.0
2021-10-20 10:30:00,128.15,128.23,128.11,128.18,5744.0,116.6686,116.7414,116.6322,116.6959,5744.0
2021-10-20 10:35:00,128.18,128.34,128.18,128.25,3323.0,116.6959,116.8416,116.6959,116.7596,3323.0
2021-10-20 10:40:00,128.32,128.37,128.3,128.34,3369.0,116.8234,116.8689,116.8051,116.8416,3369.0
2021-10-20 10:45:00,128.31,128.46,128.28,128.3,6146.0,116.8142,116.9508,116.7869,116.8051,6146.0
2021-10-20 10:50:00,128.28,128.36,128.22,128.22,3831.0,116.7869,116.8598,116.7323,116.7323,3831.0
2021-10-20 10:55:00,128.26,128.29,128.13,128.27,4298.0,116.7687,116.796,116.6504,116.7778,4298.0
2021-10-20 11:00:00,128.28,128.38,128.27,128.27,4862.0,116.7869,116.878,116.7778,116.7778,4862.0
2021-10-20 11:05:00,128.29,128.37,128.18,128.2,4634.0,116.796,116.8689,116.6959,116.7141,4634.0
2021-10-20 11:10:00,128.23,128.25,128.17,128.24,4962.0,116.7414,116.7596,116.6868,116.7505,4962.0
2021-10-20 11:15:00,128.2,128.23,128.0,128.11,11657.0,116.7141,116.7414,116.532,116.6322,11657.0
2021-10-20 11:20:00,128.11,128.21,128.03,128.07,4492.0,116.6322,116.7232,116.5593,116.5958,4492.0
2021-10-20 11:25:00,128.09,128.11,128.0,128.02,7426.0,116.614,116.6322,116.532,116.5502,7426.0
2021-10-20 11:30:00,128.0,128.06,127.96,128.01,8063.0,116.532,116.5866,116.4956,116.5411,8063.0
2021-10-20 11:35:00,128.03,128.05,127.96,128.01,3230.0,116.5593,116.5775,116.4956,116.5411,3230.0
2021-10-20 11:40:00,127.98,127.98,127.77,127.78,3821.0,116.5138,116.5138,116.3226,116.3317,3821.0
2021-10-20 11:45:00,127.8,127.86,127.75,127.79,6474.0,116.3499,116.4046,116.3044,116.3408,6474.0
2021-10-20 11:50:00,127.81,127.81,127.68,127.74,6266.0,116.359,116.359,116.2407,116.2953,6266.0
2021-10-20 11:55:00,127.72,127.82,127.71,127.79,8715.0,116.2771,116.3681,116.268,116.3408,8715.0
2021-10-20 12:00:00,127.82,128.01,127.79,128.0,8838.0,116.3681,116.5411,116.3408,116.532,8838.0
2021-10-20 12:05:00,128.0,128.05,127.97,128.0,3686.0,116.532,116.5775,116.5047,116.532,3686.0
2021-10-20 12:10:00,127.98,128.02,127.94,127.94,3179.0,116.5138,116.5502,116.4774,116.4774,3179.0
2021-10-20 12:15:00,127.93,127.95,127.87,127.9,3608.0,116.4683,116.4865,116.4137,116.441,3608.0
2021-10-20 12:20:00,127.89,127.99,127.88,127.96,5488.0,116.4319,116.5229,116.4228,116.4956,5488.0
2021-10-20 12:25:00,127.98,128.18,127.97,128.16,28815.0,116.5138,116.6959,116.5047,116.6777,28815.0
2021-10-20 12:30:00,128.16,128.29,128.13,128.15,5358.0,116.6777,116.796,116.6504,116.6686,5358.0
2021-10-20 12:35:00,128.15,128.27,128.15,128.25,1907.0,116.6686,116.7778,116.6686,116.7596,1907.0
2021-10-20 12:40:00,128.26,128.27,128.18,128.2,4367.0,116.7687,116.7778,116.6959,116.7141,4367.0
2021-10-20 12:45:00,128.2,128.2,128.14,128.17,4116.0,116.7141,116.7141,116.6595,116.6868,4116.0
2021-10-20 12:50:00,128.17,128.18,128.04,128.04,4689.0,116.6868,116.6959,116.5684,116.5684,4689.0
2021-10-20 12:55:00,128.04,128.12,128.03,128.12,3055.0,116.5684,116.6413,116.5593,116.6413,3055.0
2021-10-20 13:00:00,128.1,128.1,127.96,128.03,2632.0,116.6231,116.6231,116.4956,116.5593,2632.0
2021-10-20 13:05:00,128.06,128.19,128.06,128.12,2303.0,116.5866,116.705,116.5866,116.6413,2303.0
2021-10-20 13:10:00,128.14,128.2,128.11,128.13,5303.0,116.6595,116.7141,116.6322,116.6504,5303.0
2021-10-20 13:15:00,128.13,128.21,128.07,128.08,9124.0,116.6504,116.7232,116.5958,116.6049,9124.0
2021-10-20 13:20:00,128.07,128.09,127.98,128.06,11431.0,116.5958,116.614,116.5138,116.5866,11431.0
2021-10-20 13:25:00,128.04,128.16,128.02,128.11,3207.0,116.5684,116.6777,116.5502,116.6322,3207.0
2021-10-20 13:30:00,128.16,128.17,128.03,128.1,5203.0,116.6777,116.6868,116.5593,116.6231,5203.0
2021-10-20 13:35:00,128.13,128.13,128.02,128.03,2660.0,116.6504,116.6504,116.5502,116.5593,2660.0
2021-10-20 13:40:00,128.06,128.07,128.0,128.03,3364.0,116.5866,116.5958,116.532,116.5593,3364.0
2021-10-20 13:45:00,128.05,128.07,128.01,128.03,4068.0,116.5775,116.5958,116.5411,116.5593,4068.0
2021-10-20 13:50:00,128.02,128.05,127.99,128.01,3642.0,116.5502,116.5775,116.5229,116.5411,3642.0
2021-10-20 13:55:00,128.02,128.02,127.86,127.9,4210.0,116.5502,116.5502,116.4046,116.441,4210.0
2021-10-20 14:00:00,127.88,127.98,127.87,127.92,5372.0,116.4228,116.5138,116.4137,116.4592,5372.0
2021-10-20 14:05:00,127.93,128.05,127.92,128.05,6270.0,116.4683,116.5775,116.4592,116.5775,6270.0
2021-10-20 14:10:00,128.02,128.1,128.01,128.1,5556.0,116.5502,116.6231,116.5411,116.6231,5556.0
2021-10-20 14:15:00,128.12,128.15,128.07,128.07,3093.0,116.6413,116.6686,116.5958,116.5958,3093.0
2021-10-20 14:20:00,128.04,128.04,127.95,127.98,6044.0,116.5684,116.5684,116.4865,116.5138,6044.0
2021-10-20 14:25:00,127.98,128.0,127.93,127.93,2415.0,116.5138,116.532,116.4683,116.4683,2415.0
2021-10-20 14:30:00,127.94,128.01,127.93,127.97,5960.0,116.4774,116.5411,116.4683,116.5047,5960.0
2021-10-20 14:35:00,127.95,127.97,127.89,127.93,3899.0,116.4865,116.5047,116.4319,116.4683,3899.0
2021-10-20 14:40:00,127.9,127.91,127.78,127.79,5220.0,116.441,116.4501,116.3317,116.3408,5220.0
2021-10-20 14:45:00,127.8,127.93,127.79,127.93,11214.0,116.3499,116.4683,116.3408,116.4683,11214.0
2021-10-20 14:50:00,127.95,128.03,127.95,128.0,9155.0,116.4865,116.5593,116.4865,116.532,9155.0
2021-10-20 14:55:00,128.0,128.02,127.9,127.93,5887.0,116.532,116.5502,116.441,116.4683,5887.0
2021-10-20 15:00:00,127.95,128.15,127.95,128.13,4632.0,116.4865,116.6686,116.4865,116.6504,4632.0
2021-10-20 15:05:00,128.14,128.28,128.14,128.27,13508.0,116.6595,116.7869,116.6595,116.7778,13508.0
2021-10-20 15:10:00,128.25,128.27,128.09,128.09,21971.0,116.7596,116.7778,116.614,116.614,21971.0
2021-10-20 15:15:00,128.06,128.06,127.98,128.04,7095.0,116.5866,116.5866,116.5138,116.5684,7095.0
2021-10-20 15:20:00,128.04,128.09,128.0,128.04,3994.0,116.5684,116.614,116.532,116.5684,3994.0
2021-10-20 15:25:00,128.05,128.15,128.03,128.14,23697.0,116.5775,116.6686,116.5593,116.6595,23697.0
2021-10-20 15:30:00,128.16,128.16,128.03,128.06,23121.0,116.6777,116.6777,116.5593,116.5866,23121.0
2021-10-20 15:35:00,128.06,128.06,127.89,127.9,9053.0,116.5866,116.5866,116.4319,116.441,9053.0
2021-10-20 15:40:00,127.91,128.0,127.91,127.96,16425.0,116.4501,116.532,116.4501,116.4956,16425.0
2021-10-20 15:45:00,127.96,128.04,127.89,127.92,12492.0,116.4956,116.5684,116.4319,116.4592,12492.0
2021-10-20 15:50:00,127.91,128.17,127.91,128.07,30499.0,116.4501,116.6868,116.4501,116.5958,30499.0
2021-10-20 15:55:00,128.06,128.34,128.04,128.34,91423.0,116.5866,116.8416,116.5684,116.8416,91423.0
2021-10-21 09:30:00,128.31,128.31,128.01,128.22,18036.0,116.8142,116.8142,116.5411,116.7323,18036.0
2021-10-21 09:35:00,128.11,128.11,127.86,127.91,4792.0,116.6322,116.6322,116.4046,116.4501,4792.0
2021-10-21 09:40:00,127.92,128.18,127.91,128.0,5983.0,116.4592,116.6959,116.4501,116.532,5983.0
2021-10-21 09:45:00,127.99,128.09,127.84,127.98,6558.0,116.5229,116.614,116.3864,116.5138,6558.0
2021-10-21 09:50:00,128.01,128.07,127.87,127.92,5559.0,116.5411,116.5958,116.4137,116.4592,5559.0
2021-10-21 09:55:00,127.94,128.07,127.73,128.07,8722.0,116.4774,116.5958,116.2862,116.5958,8722.0
2021-10-21 10:00:00,128.05,128.05,127.81,127.91,7698.0,116.5775,116.5775,116.359,116.4501,7698.0
2021-10-21 10:05:00,127.91,127.96,127.71,127.85,4131.0,116.4501,116.4956,116.268,116.3955,4131.0
2021-10-21 10:10:00,127.85,127.9,127.72,127.72,5406.0,116.3955,116.441,116.2771,116.2771,5406.0
2021-10-21 10:15:00,127.72,127.72,127.38,127.38,3143.0,116.2771,116.2771,115.9676,115.9676,3143.0
2021-10-21 10:20:00,127.42,127.45,127.21,127.21,4108.0,116.004,116.0313,115.8128,115.8128,4108.0
2021-10-21 10:25:00,127.21,127.22,127.12,127.16,3553.0,115.8128,115.8219,115.7309,115.7673,3553.0
2021-10-21 10:30:00,127.16,127.23,127.11,127.22,4083.0,115.7673,115.831,115.7218,115.8219,4083.0
2021-10-21 10:35:00,127.21,127.41,127.13,127.13,5509.0,115.8128,115.9949,115.74,115.74,5509.0
2021-10-21 10:40:00,127.14,127.14,127.0,127.02,5281.0,115.7491,115.7491,115.6216,115.6398,5281.0
2021-10-21 10:45:00,127.03,127.18,126.97,127.18,6763.0,115.6489,115.7855,115.5943,115.7855,6763.0
2021-10-21 10:50:00,127.16,127.2,127.04,127.05,7231.0,115.7673,115.8037,115.658,115.6671,7231.0
2021-10-21 10:55:00,127.05,127.1,126.97,127.05,6063.0,115.6671,115.7127,115.5943,115.6671,6063.0
2021-10-21 11:00:00,127.06,127.07,126.87,126.99,5449.0,115.6762,115.6853,115.5033,115.6125,5449.0
2021-10-21 11:05:00,127.0,127.0,126.72,126.72,8211.0,115.6216,115.6216,115.3667,115.3667,8211.0
2021-10-21 11:10:00,126.7,126.7,126.36,126.38,7385.0,115.3485,115.3485,115.039,115.0572,7385.0
2021-10-21 11:15:00,126.35,126.38,126.23,126.23,6162.0,115.0299,115.0572,114.9206,114.9206,6162.0
2021-10-21 11:20:00,126.17,126.46,126.17,126.31,29991.0,114.866,115.13,114.866,114.9934,29991.0
2021-10-21 11:25:00,126.23,126.23,125.69,125.78,17822.0,114.9206,114.9206,114.429,114.5109,17822.0
2021-10-21 11:30:00,125.72,125.82,125.54,125.56,9315.0,114.4563,114.5473,114.2924,114.3106,9315.0
2021-10-21 11:35:00,125.52,125.67,125.47,125.58,8420.0,114.2742,114.4108,114.2287,114.3288,8420.0
2021-10-21 11:40:00,125.6,125.63,125.48,125.5,6778.0,114.347,114.3744,114.2378,114.256,6778.0
2021-10-21 11:45:00,125.6,126.04,125.58,126.04,26100.0,114.347,114.7476,114.3288,114.7476,26100.0
2021-10-21 11:50:00,126.04,126.15,125.92,125.97,11267.0,114.7476,114.8478,114.6384,114.6839,11267.0
2021-10-21 11:55:00,125.98,125.99,125.75,125.81,3250.0,114.693,114.7021,114.4836,114.5382,3250.0
2021-10-21 12:00:00,125.8,125.88,125.71,125.88,8976.0,114.5291,114.602,114.4472,114.602,8976.0
2021-10-21 12:05:00,125.87,125.87,125.7,125.72,11775.0,114.5929,114.5929,114.4381,114.4563,11775.0
2021-10-21 12:10:00,125.77,125.78,125.72,125.75,3517.0,114.5018,114.5109,114.4563,114.4836,3517.0
2021-10-21 12:15:00,125.73,125.78,125.69,125.69,6147.0,114.4654,114.5109,114.429,114.429,6147.0
2021-10-21 12:20:00,125.68,125.8,125.67,125.72,32476.0,114.4199,114.5291,114.4108,114.4563,32476.0
2021-10-21 12:25:00,125.73,125.73,125.59,125.6,3672.0,114.4654,114.4654,114.3379,114.347,3672.0
2021-10-21 12:30:00,125.58,125.7,125.51,125.67,9432.0,114.3288,114.4381,114.2651,114.4108,9432.0
2021-10-21 12:35:00,125.65,125.68,125.6,125.63,3710.0,114.3926,114.4199,114.347,114.3744,3710.0
2021-10-21 12:40:00,125.62,125.7,125.61,125.65,9027.0,114.3653,114.4381,114.3562,114.3926,9027.0
2021-10-21 12:45:00,125.67,125.69,125.48,125.51,5904.0,114.4108,114.429,114.2378,114.2651,5904.0
2021-10-21 12:50:00,125.5,125.59,125.5,125.55,3189.0,114.256,114.3379,114.256,114.3015,3189.0
2021-10-21 12:55:00,125.54,125.65,125.49,125.61,24723.0,114.2924,114.3926,114.2469,114.3562,24723.0
2021-10-21 13:00:00,125.62,125.62,125.47,125.52,8379.0,114.3653,114.3653,114.2287,114.2742,8379.0
2021-10-21 13:05:00,125.5,125.62,125.46,125.59,5985.0,114.256,114.3653,114.2196,114.3379,5985.0
2021-10-21 13:10:00,125.58,125.84,125.58,125.8,30638.0,114.3288,114.5655,114.3288,114.5291,30638.0
2021-10-21 13:15:00,125.79,125.83,125.68,125.82,7724.0,114.52,114.5564,114.4199,114.5473,7724.0
2021-10-21 13:20:00,125.81,125.9,125.8,125.85,3628.0,114.5382,114.6202,114.5291,114.5746,3628.0
2021-10-21 13:25:00,125.82,125.87,125.73,125.87,4296.0,114.5473,114.5929,114.4654,114.5929,4296.0
2021-10-21 13:30:00,125.87,125.87,125.76,125.82,4214.0,114.5929,114.5929,114.4927,114.5473,4214.0
2021-10-21 13:35:00,125.81,125.95,125.81,125.95,8295.0,114.5382,114.6657,114.5382,114.6657,8295.0
2021-10-21 13:40:00,125.98,126.0,125.93,125.99,4342.0,114.693,114.7112,114.6475,114.7021,4342.0
2021-10-21 13:45:00,126.01,126.04,125.97,126.0,6839.0,114.7203,114.7476,114.6839,114.7112,6839.0
2021-10-21 13:50:00,125.98,126.03,125.89,125.9,6863.0,114.693,114.7385,114.6111,114.6202,6863.0
2021-10-21 13:55:00,125.91,126.01,125.88,126.01,9579.0,114.6293,114.7203,114.602,114.7203,9579.0
2021-10-21 14:00:00,126.02,126.08,126.01,126.07,3368.0,114.7294,114.784,114.7203,114.7749,3368.0
2021-10-21 14:05:00,126.06,126.24,126.05,126.24,5967.0,114.7658,114.9297,114.7567,114.9297,5967.0
2021-10-21 14:10:00,126.24,126.27,126.2,126.2,7433.0,114.9297,114.957,114.8933,114.8933,7433.0
2021-10-21 14:15:00,126.21,126.28,126.19,126.27,4766.0,114.9024,114.9661,114.8842,114.957,4766.0
2021-10-21 14:20:00,126.28,126.44,126.28,126.37,18148.0,114.9661,115.1118,114.9661,115.0481,18148.0
2021-10-21 14:25:00,126.37,126.45,126.35,126.44,3588.0,115.0481,115.1209,115.0299,115.1118,3588.0
2021-10-21 14:30:00,126.44,126.47,126.39,126.43,5553.0,115.1118,115.1391,115.0663,115.1027,5553.0
2021-10-21 14:35:00,126.4,126.41,126.35,126.36,3429.0,115.0754,115.0845,115.0299,115.039,3429.0
2021-10-21 14:40:00,126.35,126.5,126.28,126.37,16275.0,115.0299,115.1664,114.9661,115.0481,16275.0
2021-10-21 14:45:00,126.4,126.62,126.39,126.59,16252.0,115.0754,115.2757,115.0663,115.2483,16252.0
2021-10-21 14:50:00,126.62,126.69,126.49,126.52,10242.0,115.2757,115.3394,115.1573,115.1846,10242.0
2021-10-21 14:55:00,126.49,126.55,126.48,126.49,3834.0,115.1573,115.2119,115.1482,115.1573,3834.0
2021-10-21 15:00:00,126.51,126.57,126.42,126.44,8994.0,115.1755,115.2301,115.0936,115.1118,8994.0
2021-10-21 15:05:00,126.46,126.6,126.44,126.57,7620.0,115.13,115.2575,115.1118,115.2301,7620.0
2021-10-21 15:10:00,126.58,126.59,126.51,126.54,4339.0,115.2392,115.2483,115.1755,115.2028,4339.0
2021-10-21 15:15:00,126.54,126.66,126.51,126.66,9759.0,115.2028,115.3121,115.1755,115.3121,9759.0
2021-10-21 15:20:00,126.67,126.97,126.65,126.86,28955.0,115.3212,115.5943,115.303,115.4942,28955.0
2021-10-21 15:25:00,126.84,126.85,126.78,126.8,9003.0,115.476,115.4851,115.4213,115.4395,9003.0
2021-10-21 15:30:00,126.78,126.81,126.62,126.64,9252.0,115.4213,115.4486,115.2757,115.2939,9252.0
2021-10-21 15:35:00,126.6,126.69,126.55,126.59,12324.0,115.2575,115.3394,115.2119,115.2483,12324.0
2021-10-21 15:40:00,126.59,126.7,126.59,126.66,15046.0,115.2483,115.3485,115.2483,115.3121,15046.0
2021-10-21 15:45:00,126.63,126.73,126.53,126.53,22640.0,115.2848,115.3758,115.1937,115.1937,22640.0
2021-10-21 15:50:00,126.56,126.81,126.53,126.69,46717.0,115.221,115.4486,115.1937,115.3394,46717.0
2021-10-21 15:55:00,126.69,126.82,126.68,126.79,77735.0,115.3394,115.4577,115.3303,115.4304,77735.0
2021-10-22 09:30:00,127.26,127.77,127.1,127.58,30976.0,115.8583,116.3226,115.7127,116.1497,30976.0
2021-10-22 09:35:00,127.65,127.75,127.4,127.6,12230.0,116.2134,116.3044,115.9858,116.1679,12230.0
2021-10-22 09:40:00,127.61,127.81,127.44,127.7,20031.0,116.177,116.359,116.0222,116.2589,20031.0
2021-10-22 09:45:00,127.73,128.39,127.73,128.12,9555.0,116.2862,116.8871,116.2862,116.6413,9555.0
2021-10-22 09:50:00,128.17,128.2,127.94,127.94,9445.0,116.6868,116.7141,116.4774,116.4774,9445.0
2021-10-22 09:55:00,127.89,128.12,127.89,128.0,8038.0,116.4319,116.6413,116.4319,116.532,8038.0
2021-10-22 10:00:00,128.05,128.29,128.05,128.2,16973.0,116.5775,116.796,116.5775,116.7141,16973.0
2021-10-22 10:05:00,128.17,128.28,128.1,128.11,6223.0,116.6868,116.7869,116.6231,116.6322,6223.0
2021-10-22 10:10:00,128.16,128.27,128.14,128.17,9133.0,116.6777,116.7778,116.6595,116.6868,9133.0
2021-10-22 10:15:00,128.19,128.2,128.0,128.16,9068.0,116.705,116.7141,116.532,116.6777,9068.0
2021-10-22 10:20:00,128.14,128.19,128.07,128.07,4674.0,116.6595,116.705,116.5958,116.5958,4674.0
2021-10-22 10:25:00,128.05,128.2,127.99,128.09,9275.0,116.5775,116.7141,116.5229,116.614,9275.0
2021-10-22 10:30:00,128.11,128.11,127.98,127.99,9055.0,116.6322,116.6322,116.5138,116.5229,9055.0
2021-10-22 10:35:00,128.0,128.15,127.96,128.15,6860.0,116.532,116.6686,116.4956,116.6686,6860.0
2021-10-22 10:40:00,128.11,128.23,128.11,128.14,8079.0,116.6322,116.7414,116.6322,116.6595,8079.0
2021-10-22 10:45:00,128.18,128.19,128.05,128.05,3753.0,116.6959,116.705,116.5775,116.5775,3753.0
2021-10-22 10:50:00,128.06,128.12,127.99,127.99,3205.0,116.5866,116.6413,116.5229,116.5229,3205.0
2021-10-22 10:55:00,127.98,128.05,127.85,127.89,5364.0,116.5138,116.5775,116.3955,116.4319,5364.0
2021-10-22 11:00:00,127.91,128.01,127.9,128.01,12205.0,116.4501,116.5411,116.441,116.5411,12205.0
2021-10-22 11:05:00,127.99,128.08,127.98,128.02,3633.0,116.5229,116.6049,116.5138,116.5502,3633.0
2021-10-22 11:10:00,128.04,128.05,127.91,127.92,3423.0,116.5684,116.5775,116.4501,116.4592,3423.0
2021-10-22 11:15:00,127.9,128.09,127.89,128.07,10327.0,116.441,116.614,116.4319,116.5958,10327.0
2021-10-22 11:20:00,127.98,128.0,127.25,127.31,19602.0,116.5138,116.532,115.8492,115.9038,19602.0
2021-10-22 11:25:00,127.33,127.36,127.2,127.25,15887.0,115.9221,115.9494,115.8037,115.8492,15887.0
2021-10-22 11:30:00,127.23,127.23,127.0,127.07,12211.0,115.831,115.831,115.6216,115.6853,12211.0
2021-10-22 11:35:00,126.96,127.04,126.76,126.78,11318.0,115.5852,115.658,115.4031,115.4213,11318.0
2021-10-22 11:40:00,126.79,126.97,126.67,126.72,17438.0,115.4304,115.5943,115.3212,115.3667,17438.0
2021-10-22 11:45:00,126.68,126.79,126.48,126.48,38805.0,115.3303,115.4304,115.1482,115.1482,38805.0
2021-10-22 11:50:00,126.5,126.67,126.46,126.52,40293.0,115.1664,115.3212,115.13,115.1846,40293.0
2021-10-22 11:55:00,126.46,126.59,126.46,126.57,19203.0,115.13,115.2483,115.13,115.2301,19203.0
2021-10-22 12:00:00,126.55,126.7,126.49,126.54,94873.0,115.2119,115.3485,115.1573,115.2028,94873.0
2021-10-22 12:05:00,126.58,127.39,126.51,127.36,36698.0,115.2392,115.9767,115.1755,115.9494,36698.0
2021-10-22 12:10:00,127.3,127.32,127.18,127.2,9179.0,115.8947,115.9129,115.7855,115.8037,9179.0
2021-10-22 12:15:00,127.17,127.37,127.15,127.37,12522.0,115.7764,115.9585,115.7582,115.9585,12522.0
2021-10-22 12:20:00,127.34,127.34,127.0,127.22,33124.0,115.9312,115.9312,115.6216,115.8219,33124.0
2021-10-22 12:25:00,127.2,127.43,127.17,127.42,9909.0,115.8037,116.0131,115.7764,116.004,9909.0
2021-10-22 12:30:00,127.49,127.58,127.49,127.54,3998.0,116.0677,116.1497,116.0677,116.1132,3998.0
2021-10-22 12:35:00,127.57,127.59,127.47,127.48,5161.0,116.1405,116.1588,116.0495,116.0586,5161.0
2021-10-22 12:40:00,127.5,127.59,127.49,127.53,5173.0,116.0768,116.1588,116.0677,116.1041,5173.0
2021-10-22 12:45:00,127.54,127.61,127.48,127.54,3801.0,116.1132,116.177,116.0586,116.1132,3801.0
2021-10-22 12:50:00,127.55,127.64,127.52,127.6,4335.0,116.1223,116.2043,116.095,116.1679,4335.0
2021-10-22 12:55:00,127.69,127.74,127.68,127.74,9654.0,116.2498,116.2953,116.2407,116.2953,9654.0
2021-10-22 13:00:00,127.79,127.85,127.71,127.73,5417.0,116.3408,116.3955,116.268,116.2862,5417.0
2021-10-22 13:05:00,127.74,127.81,127.7,127.78,7436.0,116.2953,116.359,116.2589,116.3317,7436.0
2021-10-22 13:10:00,127.79,127.81,127.75,127.81,5479.0,116.3408,116.359,116.3044,116.359,5479.0
2021-10-22 13:15:00,127.79,127.88,127.78,127.88,5513.0,116.3408,116.4228,116.3317,116.4228,5513.0
2021-10-22 13:20:00,127.87,127.93,127.85,127.87,4961.0,116.4137,116.4683,116.3955,116.4137,4961.0
2021-10-22 13:25:00,127.86,127.86,127.8,127.8,2998.0,116.4046,116.4046,116.3499,116.3499,2998.0
2021-10-22 13:30:00,127.82,127.82,127.74,127.76,4305.0,116.3681,116.3681,116.2953,116.3135,4305.0
2021-10-22 13:35:00,127.8,127.9,127.74,127.88,4464.0,116.3499,116.441,116.2953,116.4228,4464.0
2021-10-22 13:40:00,127.89,127.97,127.86,127.95,9293.0,116.4319,116.5047,116.4046,116.4865,9293.0
2021-10-22 13:45:00,127.96,127.96,127.84,127.92,27949.0,116.4956,116.4956,116.3864,116.4592,27949.0
2021-10-22 13:50:00,127.95,128.07,127.91,127.94,11144.0,116.4865,116.5958,116.4501,116.4774,11144.0
2021-10-22 13:55:00,127.93,127.93,127.71,127.71,9055.0,116.4683,116.4683,116.268,116.268,9055.0
2021-10-22 14:00:00,127.71,127.78,127.68,127.76,8168.0,116.268,116.3317,116.2407,116.3135,8168.0
2021-10-22 14:05:00,127.76,127.82,127.64,127.82,9891.0,116.3135,116.3681,116.2043,116.3681,9891.0
2021-10-22 14:10:00,127.8,127.92,127.8,127.9,6794.0,116.3499,116.4592,116.3499,116.441,6794.0
2021-10-22 14:15:00,127.92,127.95,127.88,127.94,20269.0,116.4592,116.4865,116.4228,116.4774,20269.0
2021-10-22 14:20:00,127.95,128.05,127.92,128.03,6564.0,116.4865,116.5775,116.4592,116.5593,6564.0
2021-10-22 14:25:00,128.05,128.05,127.93,127.93,9007.0,116.5775,116.5775,116.4683,116.4683,9007.0
2021-10-22 14:30:00,127.93,128.04,127.87,127.97,18486.0,116.4683,116.5684,116.4137,116.5047,18486.0
2021-10-22 14:35:00,127.98,127.99,127.9,127.94,16494.0,116.5138,116.5229,116.441,116.4774,16494.0
2021-10-22 14:40:00,127.99,128.18,127.96,128.15,14985.0,116.5229,116.6959,116.4956,116.6686,14985.0
2021-10-22 14:45:00,128.15,128.19,128.13,128.19,4701.0,116.6686,116.705,116.6504,116.705,4701.0
2021-10-22 14:50:00,128.17,128.19,128.11,128.11,7959.0,116.6868,116.705,116.6322,116.6322,7959.0
2021-10-22 14:55:00,128.11,128.15,128.06,128.09,5295.0,116.6322,116.6686,116.5866,116.614,5295.0
2021-10-22 15:00:00,128.14,128.19,128.12,128.19,6261.0,116.6595,116.705,116.6413,116.705,6261.0
2021-10-22 15:05:00,128.2,128.35,128.18,128.34,7235.0,116.7141,116.8507,116.6959,116.8416,7235.0
2021-10-22 15:10:00,128.37,128.4,128.32,128.38,6189.0,116.8689,116.8962,116.8234,116.878,6189.0
2021-10-22 15:15:00,128.39,128.46,128.31,128.32,10280.0,116.8871,116.9508,116.8142,116.8234,10280.0
2021-10-22 15:20:00,128.33,128.41,128.26,128.26,13171.0,116.8325,116.9053,116.7687,116.7687,13171.0
2021-10-22 15:25:00,128.24,128.29,128.15,128.16,27140.0,116.7505,116.796,116.6686,116.6777,27140.0
2021-10-22 15:30:00,128.16,128.42,128.12,128.21,47676.0,116.6777,116.9144,116.6413,116.7232,47676.0
2021-10-22 15:35:00,128.25,128.27,128.15,128.19,28908.0,116.7596,116.7778,116.6686,116.705,28908.0
2021-10-22 15:40:00,128.18,128.26,128.12,128.2,22995.0,116.6959,116.7687,116.6413,116.7141,22995.0
2021-10-22 15:45:00,128.19,128.29,128.11,128.14,23771.0,116.705,116.796,116.6322,116.6595,23771.0
2021-10-22 15:50:00,128.18,128.2,128.09,128.12,27574.0,116.6959,116.7141,116.614,116.6413,27574.0
2021-10-22 15:55:00,128.11,128.12,127.89,127.99,108052.0,116.6322,116.6413,116.4319,116.5229,108052.0
2021-10-25 09:30:00,128.35,128.74,127.79,128.06,19662.0,116.8507,117.2057,116.3408,116.5866,19662.0
2021-10-25 09:35:00,128.0,128.77,127.83,128.69,22230.0,116.532,117.233,116.3773,117.1602,22230.0
2021-10-25 09:40:00,128.73,128.94,128.59,128.86,3994.0,117.1966,117.3878,117.0692,117.315,3994.0
2021-10-25 09:45:00,128.8,128.8,128.46,128.47,5758.0,117.2603,117.2603,116.9508,116.9599,5758.0
2021-10-25 09:50:00,128.44,128.63,128.38,128.47,5495.0,116.9326,117.1056,116.878,116.9599,5495.0
2021-10-25 09:55:00,128.47,128.89,128.41,128.88,3473.0,116.9599,117.3423,116.9053,117.3332,3473.0
2021-10-25 10:00:00,128.88,129.0,128.77,128.91,17091.0,117.3332,117.4424,117.233,117.3605,17091.0
2021-10-25 10:05:00,128.84,128.95,128.79,128.79,8779.0,117.2968,117.3969,117.2512,117.2512,8779.0
2021-10-25 10:10:00,128.78,128.8,128.5,128.58,9217.0,117.2421,117.2603,116.9872,117.0601,9217.0
2021-10-25 10:15:00,128.67,128.84,128.66,128.66,8698.0,117.142,117.2968,117.1329,117.1329,8698.0
2021-10-25 10:20:00,128.7,128.7,128.37,128.44,4937.0,117.1693,117.1693,116.8689,116.9326,4937.0
2021-10-25 10:25:00,128.42,128.42,128.28,128.28,11590.0,116.9144,116.9144,116.7869,116.7869,11590.0
2021-10-25 10:30:00,128.25,128.46,128.24,128.44,10147.0,116.7596,116.9508,116.7505,116.9326,10147.0
2021-10-25 10:35:00,128.43,128.74,128.43,128.71,10181.0,116.9235,117.2057,116.9235,117.1784,10181.0
2021-10-25 10:40:00,128.74,128.8,128.68,128.8,6407.0,117.2057,117.2603,117.1511,117.2603,6407.0
2021-10-25 10:45:00,128.78,128.81,128.69,128.78,10831.0,117.2421,117.2695,117.1602,117.2421,10831.0
2021-10-25 10:50:00,128.78,128.92,128.72,128.86,12498.0,117.2421,117.3696,117.1875,117.315,12498.0
2021-10-25 10:55:00,128.87,128.91,128.73,128.73,16190.0,117.3241,117.3605,117.1966,117.1966,16190.0
2021-10-25 11:00:00,128.71,128.97,128.71,128.95,6569.0,117.1784,117.4151,117.1784,117.3969,6569.0
2021-10-25 11:05:00,128.96,128.96,128.83,128.85,10958.0,117.406,117.406,117.2877,117.3059,10958.0
2021-10-25 11:10:00,128.84,128.88,128.81,128.85,7272.0,117.2968,117.3332,117.2695,117.3059,7272.0
2021-10-25 11:15:00,128.85,128.92,128.8,128.86,12758.0,117.3059,117.3696,117.2603,117.315,12758.0
2021-10-25 11:20:00,128.85,128.87,128.76,128.82,8104.0,117.3059,117.3241,117.2239,117.2786,8104.0
2021-10-25 11:25:00,128.82,128.88,128.69,128.77,5446.0,117.2786,117.3332,117.1602,117.233,5446.0
2021-10-25 11:30:00,128.74,128.86,128.73,128.86,6674.0,117.2057,117.315,117.1966,117.315,6674.0
2021-10-25 11:35:00,128.86,128.91,128.8,128.84,5458.0,117.315,117.3605,117.2603,117.2968,5458.0
2021-10-25 11:40:00,128.85,128.95,128.85,128.93,9278.0,117.3059,117.3969,117.3059,117.3787,9278.0
2021-10-25 11:45:00,128.92,128.95,128.89,128.94,5602.0,117.3696,117.3969,117.3423,117.3878,5602.0
2021-10-25 11:50:00,128.94,129.06,128.93,129.06,13662.0,117.3878,117.4971,117.3787,117.4971,13662.0
2021-10-25 11:55:00,129.04,129.09,128.97,128.99,11247.0,117.4788,117.5244,117.4151,117.4333,11247.0
2021-10-25 12:00:00,129.01,129.01,128.86,128.97,6274.0,117.4515,117.4515,117.315,117.4151,6274.0
2021-10-25 12:05:00,128.97,129.05,128.9,128.98,5450.0,117.4151,117.4879,117.3514,117.4242,5450.0
2021-10-25 12:10:00,129.01,129.06,128.97,128.97,4008.0,117.4515,117.4971,117.4151,117.4151,4008.0
2021-10-25 12:15:00,128.97,129.0,128.92,128.96,4687.0,117.4151,117.4424,117.3696,117.406,4687.0
2021-10-25 12:20:00,128.95,129.03,128.92,129.02,4382.0,117.3969,117.4697,117.3696,117.4606,4382.0
2021-10-25 12:25:00,129.0,129.02,128.91,128.91,3455.0,117.4424,117.4606,117.3605,117.3605,3455.0
2021-10-25 12:30:00,128.9,128.9,128.69,128.69,3355.0,117.3514,117.3514,117.1602,117.1602,3355.0
2021-10-25 12:35:00,128.72,128.72,128.45,128.46,4513.0,117.1875,117.1875,116.9417,116.9508,4513.0
2021-10-25 12:40:00,128.5,128.55,128.44,128.44,5931.0,116.9872,117.0327,116.9326,116.9326,5931.0
2021-10-25 12:45:00,128.44,128.44,128.29,128.39,5054.0,116.9326,116.9326,116.796,116.8871,5054.0
2021-10-25 12:50:00,128.41,128.44,128.23,128.23,5354.0,116.9053,116.9326,116.7414,116.7414,5354.0
2021-10-25 12:55:00,128.2,128.27,128.18,128.22,3521.0,116.7141,116.7778,116.6959,116.7323,3521.0
2021-10-25 13:00:00,128.24,128.34,128.23,128.31,5890.0,116.7505,116.8416,116.7414,116.8142,5890.0
2021-10-25 13:05:00,128.31,128.51,128.31,128.49,8098.0,116.8142,116.9963,116.8142,116.9781,8098.0
2021-10-25 13:10:00,128.51,128.7,128.5,128.66,7813.0,116.9963,117.1693,116.9872,117.1329,7813.0
2021-10-25 13:15:00,128.66,128.66,128.56,128.57,4043.0,117.1329,117.1329,117.0419,117.051,4043.0
2021-10-25 13:20:00,128.55,128.56,128.51,128.54,3479.0,117.0327,117.0419,116.9963,117.0236,3479.0
2021-10-25 13:25:00,128.55,128.61,128.54,128.6,3897.0,117.0327,117.0874,117.0236,117.0783,3897.0
2021-10-25 13:30:00,128.61,128.66,128.58,128.6,5358.0,117.0874,117.1329,117.0601,117.0783,5358.0
2021-10-25 13:35:00,128.62,128.64,128.53,128.55,3794.0,117.0965,117.1147,117.0145,117.0327,3794.0
2021-10-25 13:40:00,128.56,128.57,128.52,128.55,5308.0,117.0419,117.051,117.0054,117.0327,5308.0
2021-10-25 13:45:00,128.54,128.61,128.54,128.57,8315.0,117.0236,117.0874,117.0236,117.051,8315.0
2021-10-25 13:50:00,128.57,128.66,128.57,128.64,7369.0,117.051,117.1329,117.051,117.1147,7369.0
2021-10-25 13:55:00,128.64,128.74,128.64,128.69,12910.0,117.1147,117.2057,117.1147,117.1602,12910.0
2021-10-25 14:00:00,128.69,128.71,128.65,128.68,5500.0,117.1602,117.1784,117.1238,117.1511,5500.0
2021-10-25 14:05:00,128.67,128.84,128.67,128.76,22447.0,117.142,117.2968,117.142,117.2239,22447.0
2021-10-25 14:10:00,128.74,128.74,128.61,128.62,5192.0,117.2057,117.2057,117.0874,117.0965,5192.0
2021-10-25 14:15:00,128.64,128.73,128.62,128.73,5867.0,117.1147,117.1966,117.0965,117.1966,5867.0
2021-10-25 14:20:00,128.75,128.82,128.69,128.82,6100.0,117.2148,117.2786,117.1602,117.2786,6100.0
2021-10-25 14:25:00,128.82,128.87,128.7,128.75,6423.0,117.2786,117.3241,117.1693,117.2148,6423.0
2021-10-25 14:30:00,128.75,128.8,128.68,128.69,13744.0,117.2148,117.2603,117.1511,117.1602,13744.0
2021-10-25 14:35:00,128.7,128.77,128.66,128.75,9121.0,117.1693,117.233,117.1329,117.2148,9121.0
2021-10-25 14:40:00,128.75,128.82,128.72,128.8,7259.0,117.2148,117.2786,117.1875,117.2603,7259.0
2021-10-25 14:45:00,128.81,128.88,128.79,128.86,7288.0,117.2695,117.3332,117.2512,117.315,7288.0
2021-10-25 14:50:00,128.86,128.97,128.86,128.94,6315.0,117.315,117.4151,117.315,117.3878,6315.0
2021-10-25 14:55:00,128.95,128.96,128.82,128.83,9274.0,117.3969,117.406,117.2786,117.2877,9274.0
2021-10-25 15:00:00,128.84,128.89,128.81,128.83,7512.0,117.2968,117.3423,117.2695,117.2877,7512.0
2021-10-25 15:05:00,128.83,128.85,128.81,128.84,6487.0,117.2877,117.3059,117.2695,117.2968,6487.0
2021-10-25 15:10:00,128.85,128.86,128.81,128.82,7184.0,117.3059,117.315,117.2695,117.2786,7184.0
2021-10-25 15:15:00,128.82,128.82,128.73,128.75,7325.0,117.2786,117.2786,117.1966,117.2148,7325.0
2021-10-25 15:20:00,128.74,128.93,128.7,128.71,14701.0,117.2057,117.3787,117.1693,117.1784,14701.0
2021-10-25 15:25:00,128.71,128.89,128.7,128.89,8840.0,117.1784,117.3423,117.1693,117.3423,8840.0
2021-10-25 15:30:00,128.89,128.91,128.81,128.91,8928.0,117.3423,117.3605,117.2695,117.3605,8928.0
2021-10-25 15:35:00,128.92,129.1,128.92,129.1,10306.0,117.3696,117.5335,117.3696,117.5335,10306.0
2021-10-25 15:40:00,129.11,129.18,129.0,129.04,22447.0,117.5426,117.6063,117.4424,117.4788,22447.0
2021-10-25 15:45:00,129.03,129.04,128.91,128.97,21093.0,117.4697,117.4788,117.3605,117.4151,21093.0
2021-10-25 15:50:00,128.93,129.09,128.93,129.04,21966.0,117.3787,117.5244,117.3787,117.4788,21966.0
2021-10-25 15:55:00,129.04,129.09,128.91,129.03,85318.0,117.4788,117.5244,117.3605,117.4697,85318.0
2021-10-26 09:30:00,129.12,129.29,128.83,129.12,35248.0,117.5517,117.7064,117.2877,117.5517,35248.0
2021-10-26 09:35:00,129.1,129.71,129.1,129.65,16786.0,117.5335,118.0888,117.5335,118.0342,16786.0
2021-10-26 09:40:00,129.67,129.99,129.54,129.62,24604.0,118.0524,118.3437,117.934,118.0069,24604.0
2021-10-26 09:45:00,129.68,129.75,129.28,129.47,11097.0,118.0615,118.1252,117.6973,117.8703,11097.0
2021-10-26 09:50:00,129.38,129.52,129.23,129.47,4352.0,117.7884,117.9158,117.6518,117.8703,4352.0
2021-10-26 09:55:00,129.46,129.52,129.22,129.22,6264.0,117.8612,117.9158,117.6427,117.6427,6264.0
2021-10-26 10:00:00,129.22,129.31,129.07,129.29,9624.0,117.6427,117.7247,117.5062,117.7064,9624.0
2021-10-26 10:05:00,129.26,129.26,128.94,129.03,7652.0,117.6791,117.6791,117.3878,117.4697,7652.0
2021-10-26 10:10:00,129.09,129.3,129.04,129.28,6432.0,117.5244,117.7156,117.4788,117.6973,6432.0
2021-10-26 10:15:00,129.28,129.32,129.1,129.1,7699.0,117.6973,117.7338,117.5335,117.5335,7699.0
2021-10-26 10:20:00,129.16,129.19,129.05,129.13,4777.0,117.5881,117.6154,117.4879,117.5608,4777.0
2021-10-26 10:25:00,129.06,129.38,129.01,129.32,25113.0,117.4971,117.7884,117.4515,117.7338,25113.0
2021-10-26 10:30:00,129.3,129.42,129.25,129.42,14230.0,117.7156,117.8248,117.67,117.8248,14230.0
2021-10-26 10:35:00,129.35,129.56,129.3,129.34,25384.0,117.7611,117.9523,117.7156,117.752,25384.0
2021-10-26 10:40:00,129.31,129.31,129.11,129.13,3489.0,117.7247,117.7247,117.5426,117.5608,3489.0
2021-10-26 10:45:00,129.14,129.39,129.13,129.36,6375.0,117.5699,117.7975,117.5608,117.7702,6375.0
2021-10-26 10:50:00,129.34,129.34,129.27,129.33,4881.0,117.752,117.752,117.6882,117.7429,4881.0
2021-10-26 10:55:00,129.35,129.48,129.35,129.42,4345.0,117.7611,117.8794,117.7611,117.8248,4345.0
2021-10-26 11:00:00,129.47,129.62,129.45,129.62,5711.0,117.8703,118.0069,117.8521,118.0069,5711.0
2021-10-26 11:05:00,129.6,129.81,129.6,129.64,8957.0,117.9887,118.1799,117.9887,118.0251,8957.0
2021-10-26 11:10:00,129.65,129.81,129.62,129.78,30439.0,118.0342,118.1799,118.0069,118.1525,30439.0
2021-10-26 11:15:00,129.75,129.75,129.52,129.56,5059.0,118.1252,118.1252,117.9158,117.9523,5059.0
2021-10-26 11:20:00,129.58,129.67,129.56,129.67,4201.0,117.9705,118.0524,117.9523,118.0524,4201.0
2021-10-26 11:25:00,129.64,129.68,129.58,129.68,4694.0,118.0251,118.0615,117.9705,118.0615,4694.0
2021-10-26 11:30:00,129.68,129.78,129.66,129.78,7804.0,118.0615,118.1525,118.0433,118.1525,7804.0
2021-10-26 11:35:00,129.78,129.81,129.72,129.8,7190.0,118.1525,118.1799,118.0979,118.1708,7190.0
2021-10-26 11:40:00,129.79,129.9,129.79,129.81,3001.0,118.1617,118.2618,118.1617,118.1799,3001.0
2021-10-26 11:45:00,129.81,129.82,129.6,129.6,4234.0,118.1799,118.189,117.9887,117.9887,4234.0
2021-10-26 11:50:00,129.59,129.71,129.59,129.71,4753.0,117.9796,118.0888,117.9796,118.0888,4753.0
2021-10-26 11:55:00,129.75,129.76,129.64,129.64,4463.0,118.1252,118.1343,118.0251,118.0251,4463.0
2021-10-26 12:00:00,129.66,129.66,129.52,129.52,6777.0,118.0433,118.0433,117.9158,117.9158,6777.0
2021-10-26 12:05:00,129.49,129.58,129.48,129.52,4821.0,117.8885,117.9705,117.8794,117.9158,4821.0
2021-10-26 12:10:00,129.52,129.52,129.27,129.27,3823.0,117.9158,117.9158,117.6882,117.6882,3823.0
2021-10-26 12:15:00,129.3,129.33,129.24,129.3,5193.0,117.7156,117.7429,117.6609,117.7156,5193.0
2021-10-26 12:20:00,129.31,129.32,129.2,129.3,5486.0,117.7247,117.7338,117.6245,117.7156,5486.0
2021-10-26 12:25:00,129.3,129.32,129.26,129.29,3149.0,117.7156,117.7338,117.6791,117.7064,3149.0
2021-10-26 12:30:00,129.29,129.3,129.06,129.07,8394.0,117.7064,117.7156,117.4971,117.5062,8394.0
2021-10-26 12:35:00,129.05,129.05,128.84,128.93,10937.0,117.4879,117.4879,117.2968,117.3787,10937.0
2021-10-26 12:40:00,128.95,129.09,128.95,129.08,5523.0,117.3969,117.5244,117.3969,117.5153,5523.0
2021-10-26 12:45:00,129.08,129.12,128.91,128.91,6657.0,117.5153,117.5517,117.3605,117.3605,6657.0
2021-10-26 12:50:00,128.96,128.98,128.83,128.93,9601.0,117.406,117.4242,117.2877,117.3787,9601.0
2021-10-26 12:55:00,128.96,129.04,128.91,129.04,4832.0,117.406,117.4788,117.3605,117.4788,4832.0
2021-10-26 13:00:00,128.97,128.97,128.88,128.93,3410.0,117.4151,117.4151,117.3332,117.3787,3410.0
2021-10-26 13:05:00,128.93,129.09,128.92,129.04,4236.0,117.3787,117.5244,117.3696,117.4788,4236.0
2021-10-26 13:10:00,129.03,129.03,128.94,128.96,5775.0,117.4697,117.4697,117.3878,117.406,5775.0
2021-10-26 13:15:00,128.96,128.98,128.92,128.94,6274.0,117.406,117.4242,117.3696,117.3878,6274.0
2021-10-26 13:20:00,128.92,128.94,128.86,128.89,5568.0,117.3696,117.3878,117.315,117.3423,5568.0
2021-10-26 13:25:00,128.83,128.84,128.76,128.84,3218.0,117.2877,117.2968,117.2239,117.2968,3218.0
2021-10-26 13:30:00,128.81,128.81,128.66,128.75,6579.0,117.2695,117.2695,117.1329,117.2148,6579.0
2021-10-26 13:35:00,128.75,128.87,128.71,128.8,6206.0,117.2148,117.3241,117.1784,117.2603,6206.0
2021-10-26 13:40:00,128.82,128.87,128.7,128.74,3105.0,117.2786,117.3241,117.1693,117.2057,3105.0
2021-10-26 13:45:00,128.71,128.73,128.68,128.73,5659.0,117.1784,117.1966,117.1511,117.1966,5659.0
2021-10-26 13:50:00,128.71,128.75,128.69,128.73,3675.0,117.1784,117.2148,117.1602,117.1966,3675.0
2021-10-26 13:55:00,128.73,128.8,128.69,128.77,5246.0,117.1966,117.2603,117.1602,117.233,5246.0
2021-10-26 14:00:00,128.77,128.85,128.76,128.85,4628.0,117.233,117.3059,117.2239,117.3059,4628.0
2021-10-26 14:05:00,128.86,128.95,128.77,128.91,3960.0,117.315,117.3969,117.233,117.3605,3960.0
2021-10-26 14:10:00,128.91,129.0,128.9,128.97,4643.0,117.3605,117.4424,117.3514,117.4151,4643.0
2021-10-26 14:15:00,129.0,129.09,128.98,129.07,6074.0,117.4424,117.5244,117.4242,117.5062,6074.0
2021-10-26 14:20:00,129.06,129.07,128.95,128.95,3190.0,117.4971,117.5062,117.3969,117.3969,3190.0
2021-10-26 14:25:00,128.94,128.96,128.82,128.83,3569.0,117.3878,117.406,117.2786,117.2877,3569.0
2021-10-26 14:30:00,128.82,128.88,128.79,128.79,7871.0,117.2786,117.3332,117.2512,117.2512,7871.0
2021-10-26 14:35:00,128.76,128.82,128.69,128.71,4052.0,117.2239,117.2786,117.1602,117.1784,4052.0
2021-10-26 14:40:00,128.71,128.73,128.68,128.71,4798.0,117.1784,117.1966,117.1511,117.1784,4798.0
2021-10-26 14:45:00,128.73,128.79,128.73,128.78,7227.0,117.1966,117.2512,117.1966,117.2421,7227.0
2021-10-26 14:50:00,128.77,128.79,128.7,128.7,4312.0,117.233,117.2512,117.1693,117.1693,4312.0
2021-10-26 14:55:00,128.68,128.77,128.67,128.74,6470.0,117.1511,117.233,117.142,117.2057,6470.0
2021-10-26 15:00:00,128.75,128.88,128.74,128.88,12690.0,117.2148,117.3332,117.2057,117.3332,12690.0
2021-10-26 15:05:00,128.89,128.89,128.86,128.87,3939.0,117.3423,117.3423,117.315,117.3241,3939.0
2021-10-26 15:10:00,128.88,128.93,128.86,128.91,6733.0,117.3332,117.3787,117.315,117.3605,6733.0
2021-10-26 15:15:00,128.9,128.94,128.84,128.92,4597.0,117.3514,117.3878,117.2968,117.3696,4597.0
2021-10-26 15:20:00,128.94,129.0,128.91,128.94,6442.0,117.3878,117.4424,117.3605,117.3878,6442.0
2021-10-26 15:25:00,128.94,129.07,128.93,128.98,14133.0,117.3878,117.5062,117.3787,117.4242,14133.0
2021-10-26 15:30:00,128.97,129.0,128.77,128.78,11657.0,117.4151,117.4424,117.233,117.2421,11657.0
2021-10-26 15:35:00,128.77,128.84,128.73,128.73,12519.0,117.233,117.2968,117.1966,117.1966,12519.0
2021-10-26 15:40:00,128.73,128.83,128.71,128.77,15972.0,117.1966,117.2877,117.1784,117.233,15972.0
2021-10-26 15:45:00,128.78,128.78,128.62,128.62,16415.0,117.2421,117.2421,117.0965,117.0965,16415.0
2021-10-26 15:50:00,128.63,128.69,128.47,128.49,36764.0,117.1056,117.1602,116.9599,116.9781,36764.0
2021-10-26 15:55:00,128.5,128.51,128.31,128.31,79416.0,116.9872,116.9963,116.8142,116.8142,79416.0
2021-10-27 09:30:00,128.37,128.54,127.76,127.76,22522.0,116.8689,117.0236,116.3135,116.3135,22522.0
2021-10-27 09:35:00,127.84,127.87,127.12,127.27,6192.0,116.3864,116.4137,115.7309,115.8674,6192.0
2021-10-27 09:40:00,127.2,127.42,127.1,127.2,7128.0,115.8037,116.004,115.7127,115.8037,7128.0
2021-10-27 09:45:00,127.2,127.33,127.06,127.21,7618.0,115.8037,115.9221,115.6762,115.8128,7618.0
2021-10-27 09:50:00,127.15,127.7,127.14,127.54,6526.0,115.7582,116.2589,115.7491,116.1132,6526.0
2021-10-27 09:55:00,127.55,127.55,127.32,127.49,3304.0,116.1223,116.1223,115.9129,116.0677,3304.0
2021-10-27 10:00:00,127.6,127.73,127.48,127.58,8222.0,116.1679,116.2862,116.0586,116.1497,8222.0
2021-10-27 10:05:00,127.6,127.7,127.52,127.65,5629.0,116.1679,116.2589,116.095,116.2134,5629.0
2021-10-27 10:10:00,127.71,127.99,127.69,127.9,7707.0,116.268,116.5229,116.2498,116.441,7707.0
2021-10-27 10:15:00,127.88,127.89,127.64,127.69,13582.0,116.4228,116.4319,116.2043,116.2498,13582.0
2021-10-27 10:20:00,127.61,127.62,127.35,127.36,3980.0,116.177,116.1861,115.9403,115.9494,3980.0
2021-10-27 10:25:00,127.34,127.34,126.96,127.06,3100.0,115.9312,115.9312,115.5852,115.6762,3100.0
2021-10-27 10:30:00,127.03,127.09,126.94,127.08,14112.0,115.6489,115.7036,115.567,115.6944,14112.0
2021-10-27 10:35:00,127.05,127.08,126.87,126.89,3429.0,115.6671,115.6944,115.5033,115.5215,3429.0
2021-10-27 10:40:00,126.87,126.9,126.69,126.74,9398.0,115.5033,115.5306,115.3394,115.3849,9398.0
2021-10-27 10:45:00,126.75,126.91,126.66,126.91,6465.0,115.394,115.5397,115.3121,115.5397,6465.0
2021-10-27 10:50:00,126.9,126.92,126.67,126.67,5078.0,115.5306,115.5488,115.3212,115.3212,5078.0
2021-10-27 10:55:00,126.72,126.81,126.54,126.73,7214.0,115.3667,115.4486,115.2028,115.3758,7214.0
2021-10-27 11:00:00,126.73,126.86,126.6,126.83,6850.0,115.3758,115.4942,115.2575,115.4668,6850.0
2021-10-27 11:05:00,126.81,126.92,126.73,126.75,8502.0,115.4486,115.5488,115.3758,115.394,8502.0
2021-10-27 11:10:00,126.65,126.72,126.56,126.61,4516.0,115.303,115.3667,115.221,115.2666,4516.0
2021-10-27 11:15:00,126.59,126.65,126.37,126.47,5991.0,115.2483,115.303,115.0481,115.1391,5991.0
2021-10-27 11:20:00,126.41,126.57,126.39,126.48,5592.0,115.0845,115.2301,115.0663,115.1482,5592.0
2021-10-27 11:25:00,126.44,126.81,126.44,126.74,7483.0,115.1118,115.4486,115.1118,115.3849,7483.0
2021-10-27 11:30:00,126.75,126.81,126.64,126.75,16637.0,115.394,115.4486,115.2939,115.394,16637.0
2021-10-27 11:35:00,126.73,126.73,126.63,126.66,8165.0,115.3758,115.3758,115.2848,115.3121,8165.0
2021-10-27 11:40:00,126.72,126.76,126.52,126.52,4553.0,115.3667,115.4031,115.1846,115.1846,4553.0
2021-10-27 11:45:00,126.51,126.51,125.8,125.81,13159.0,115.1755,115.1755,114.5291,114.5382,13159.0
2021-10-27 11:50:00,125.86,125.96,125.64,125.85,15621.0,114.5838,114.6748,114.3835,114.5746,15621.0
2021-10-27 11:55:00,125.81,125.81,125.5,125.54,21905.0,114.5382,114.5382,114.256,114.2924,21905.0
2021-10-27 12:00:00,125.53,125.53,125.42,125.47,5801.0,114.2833,114.2833,114.1832,114.2287,5801.0
2021-10-27 12:05:00,125.5,125.74,125.49,125.7,5946.0,114.256,114.4745,114.2469,114.4381,5946.0
2021-10-27 12:10:00,125.7,125.74,125.6,125.61,6498.0,114.4381,114.4745,114.347,114.3562,6498.0
2021-10-27 12:15:00,125.55,125.6,125.48,125.53,2030.0,114.3015,114.347,114.2378,114.2833,2030.0
2021-10-27 12:20:00,125.57,125.61,125.53,125.6,5487.0,114.3197,114.3562,114.2833,114.347,5487.0
2021-10-27 12:25:00,125.63,125.63,125.49,125.6,8960.0,114.3744,114.3744,114.2469,114.347,8960.0
2021-10-27 12:30:00,125.57,125.58,125.19,125.19,3581.0,114.3197,114.3288,113.9738,113.9738,3581.0
2021-10-27 12:35:00,125.18,125.2,125.04,125.08,6811.0,113.9647,113.9829,113.8372,113.8736,6811.0
2021-10-27 12:40:00,125.05,125.17,124.97,125.17,14287.0,113.8463,113.9556,113.7735,113.9556,14287.0
2021-10-27 12:45:00,125.16,125.21,125.1,125.1,8637.0,113.9465,113.992,113.8918,113.8918,8637.0
2021-10-27 12:50:00,125.15,125.35,125.15,125.21,5991.0,113.9374,114.1194,113.9374,113.992,5991.0
2021-10-27 12:55:00,125.21,125.45,125.17,125.43,16822.0,113.992,114.2105,113.9556,114.1923,16822.0
2021-10-27 13:00:00,125.43,125.44,125.3,125.37,5247.0,114.1923,114.2014,114.0739,114.1377,5247.0
2021-10-27 13:05:00,125.36,125.55,125.36,125.51,20875.0,114.1285,114.3015,114.1285,114.2651,20875.0
2021-10-27 13:10:00,125.49,125.5,125.41,125.5,4053.0,114.2469,114.256,114.1741,114.256,4053.0
2021-10-27 13:15:00,125.48,125.52,125.45,125.47,3038.0,114.2378,114.2742,114.2105,114.2287,3038.0
2021-10-27 13:20:00,125.49,125.63,125.49,125.56,7221.0,114.2469,114.3744,114.2469,114.3106,7221.0
2021-10-27 13:25:00,125.55,125.63,125.54,125.6,5991.0,114.3015,114.3744,114.2924,114.347,5991.0
2021-10-27 13:30:00,125.6,125.6,125.41,125.48,18289.0,114.347,114.347,114.1741,114.2378,18289.0
2021-10-27 13:35:00,125.46,125.59,125.43,125.59,6897.0,114.2196,114.3379,114.1923,114.3379,6897.0
2021-10-27 13:40:00,125.61,125.68,125.57,125.63,6527.0,114.3562,114.4199,114.3197,114.3744,6527.0
2021-10-27 13:45:00,125.65,125.79,125.63,125.76,5601.0,114.3926,114.52,114.3744,114.4927,5601.0
2021-10-27 13:50:00,125.77,125.89,125.77,125.85,8751.0,114.5018,114.6111,114.5018,114.5746,8751.0
2021-10-27 13:55:00,125.86,125.98,125.85,125.98,4952.0,114.5838,114.693,114.5746,114.693,4952.0
2021-10-27 14:00:00,125.97,126.03,125.9,125.95,5911.0,114.6839,114.7385,114.6202,114.6657,5911.0
2021-10-27 14:05:00,125.95,125.95,125.71,125.74,5050.0,114.6657,114.6657,114.4472,114.4745,5050.0
2021-10-27 14:10:00,125.77,125.77,125.64,125.74,6252.0,114.5018,114.5018,114.3835,114.4745,6252.0
2021-10-27 14:15:00,125.76,125.76,125.7,125.71,1800.0,114.4927,114.4927,114.4381,114.4472,1800.0
2021-10-27 14:20:00,125.72,125.81,125.67,125.71,4504.0,114.4563,114.5382,114.4108,114.4472,4504.0
2021-10-27 14:25:00,125.71,125.73,125.61,125.67,4046.0,114.4472,114.4654,114.3562,114.4108,4046.0
2021-10-27 14:30:00,125.68,125.68,125.53,125.56,3426.0,114.4199,114.4199,114.2833,114.3106,3426.0
2021-10-27 14:35:00,125.59,125.63,125.58,125.61,3433.0,114.3379,114.3744,114.3288,114.3562,3433.0
2021-10-27 14:40:00,125.59,125.59,125.42,125.42,3767.0,114.3379,114.3379,114.1832,114.1832,3767.0
2021-10-27 14:45:00,125.41,125.47,125.41,125.43,3880.0,114.1741,114.2287,114.1741,114.1923,3880.0
2021-10-27 14:50:00,125.42,125.43,125.33,125.39,5608.0,114.1832,114.1923,114.1012,114.1559,5608.0
2021-10-27 14:55:00,125.37,125.48,125.34,125.45,3589.0,114.1377,114.2378,114.1103,114.2105,3589.0
2021-10-27 15:00:00,125.46,125.46,125.38,125.4,5633.0,114.2196,114.2196,114.1468,114.165,5633.0
2021-10-27 15:05:00,125.4,125.42,125.34,125.38,6803.0,114.165,114.1832,114.1103,114.1468,6803.0
2021-10-27 15:10:00,125.38,125.38,125.21,125.24,6015.0,114.1468,114.1468,113.992,114.0193,6015.0
2021-10-27 15:15:00,125.26,125.28,125.19,125.2,4285.0,114.0375,114.0557,113.9738,113.9829,4285.0
2021-10-27 15:20:00,125.18,125.35,125.17,125.34,8766.0,113.9647,114.1194,113.9556,114.1103,8766.0
2021-10-27 15:25:00,125.32,125.47,125.3,125.35,10762.0,114.0921,114.2287,114.0739,114.1194,10762.0
2021-10-27 15:30:00,125.36,125.36,125.1,125.16,10531.0,114.1285,114.1285,113.8918,113.9465,10531.0
2021-10-27 15:35:00,125.15,125.3,125.14,125.3,15746.0,113.9374,114.0739,113.9283,114.0739,15746.0
2021-10-27 15:40:00,125.28,125.33,125.13,125.19,19060.0,114.0557,114.1012,113.9192,113.9738,19060.0
2021-10-27 15:45:00,125.18,125.19,124.93,124.97,22407.0,113.9647,113.9738,113.7371,113.7735,22407.0
2021-10-27 15:50:00,124.98,125.14,124.95,125.06,34430.0,113.7826,113.9283,113.7553,113.8554,34430.0
2021-10-27 15:55:00,125.05,125.08,124.81,124.91,77784.0,113.8463,113.8736,113.6278,113.7189,77784.0
2021-10-28 09:30:00,125.3,126.11,125.24,126.1,21447.0,114.0739,114.8114,114.0193,114.8023,21447.0
2021-10-28 09:35:00,126.08,126.17,125.83,125.96,10242.0,114.784,114.866,114.5564,114.6748,10242.0
2021-10-28 09:40:00,125.92,125.92,125.62,125.7,5393.0,114.6384,114.6384,114.3653,114.4381,5393.0
2021-10-28 09:45:00,125.93,126.14,125.78,126.11,6665.0,114.6475,114.8387,114.5109,114.8114,6665.0
2021-10-28 09:50:00,126.09,126.26,125.86,125.92,13268.0,114.7931,114.9479,114.5838,114.6384,13268.0
2021-10-28 09:55:00,125.93,126.1,125.89,125.97,19026.0,114.6475,114.8023,114.6111,114.6839,19026.0
2021-10-28 10:00:00,125.99,125.99,125.69,125.73,7286.0,114.7021,114.7021,114.429,114.4654,7286.0
2021-10-28 10:05:00,125.61,125.62,125.13,125.13,11882.0,114.3562,114.3653,113.9192,113.9192,11882.0
2021-10-28 10:10:00,125.14,125.21,124.94,125.07,14980.0,113.9283,113.992,113.7462,113.8645,14980.0
2021-10-28 10:15:00,125.12,125.23,124.96,124.96,7326.0,113.9101,114.0102,113.7644,113.7644,7326.0
2021-10-28 10:20:00,124.9,125.09,124.82,124.98,4201.0,113.7098,113.8827,113.6369,113.7826,4201.0
2021-10-28 10:25:00,124.98,125.3,124.94,125.28,4239.0,113.7826,114.0739,113.7462,114.0557,4239.0
2021-10-28 10:30:00,125.36,125.4,125.27,125.28,9348.0,114.1285,114.165,114.0466,114.0557,9348.0
2021-10-28 10:35:00,125.35,125.5,125.29,125.5,6410.0,114.1194,114.256,114.0648,114.256,6410.0
2021-10-28 10:40:00,125.53,125.6,125.41,125.41,6316.0,114.2833,114.347,114.1741,114.1741,6316.0
2021-10-28 10:45:00,125.44,125.61,125.39,125.56,8913.0,114.2014,114.3562,114.1559,114.3106,8913.0
2021-10-28 10:50:00,125.61,125.62,125.48,125.58,5843.0,114.3562,114.3653,114.2378,114.3288,5843.0
2021-10-28 10:55:00,125.58,125.62,125.51,125.51,10786.0,114.3288,114.3653,114.2651,114.2651,10786.0
2021-10-28 11:00:00,125.51,125.7,125.45,125.69,4233.0,114.2651,114.4381,114.2105,114.429,4233.0
2021-10-28 11:05:00,125.66,125.95,125.64,125.95,2947.0,114.4017,114.6657,114.3835,114.6657,2947.0
2021-10-28 11:10:00,125.96,126.04,125.95,125.97,8584.0,114.6748,114.7476,114.6657,114.6839,8584.0
2021-10-28 11:15:00,125.97,125.97,125.72,125.82,6278.0,114.6839,114.6839,114.4563,114.5473,6278.0
2021-10-28 11:20:00,125.82,125.93,125.69,125.7,7613.0,114.5473,114.6475,114.429,114.4381,7613.0
2021-10-28 11:25:00,125.69,125.8,125.54,125.59,4775.0,114.429,114.5291,114.2924,114.3379,4775.0
2021-10-28 11:30:00,125.64,125.88,125.64,125.87,4590.0,114.3835,114.602,114.3835,114.5929,4590.0
2021-10-28 11:35:00,125.92,126.04,125.7,125.72,8382.0,114.6384,114.7476,114.4381,114.4563,8382.0
2021-10-28 11:40:00,125.72,125.82,125.58,125.6,10399.0,114.4563,114.5473,114.3288,114.347,10399.0
2021-10-28 11:45:00,125.64,125.68,125.41,125.41,12724.0,114.3835,114.4199,114.1741,114.1741,12724.0
2021-10-28 11:50:00,125.42,125.75,125.42,125.73,7315.0,114.1832,114.4836,114.1832,114.4654,7315.0
2021-10-28 11:55:00,125.77,125.84,125.77,125.83,2387.0,114.5018,114.5655,114.5018,114.5564,2387.0
2021-10-28 12:00:00,125.82,125.83,125.73,125.77,3568.0,114.5473,114.5564,114.4654,114.5018,3568.0
2021-10-28 12:05:00,125.85,125.97,125.84,125.94,3838.0,114.5746,114.6839,114.5655,114.6566,3838.0
2021-10-28 12:10:00,125.94,126.01,125.93,125.98,3325.0,114.6566,114.7203,114.6475,114.693,3325.0
2021-10-28 12:15:00,125.97,126.03,125.84,125.84,4351.0,114.6839,114.7385,114.5655,114.5655,4351.0
2021-10-28 12:20:00,125.86,125.95,125.83,125.95,3983.0,114.5838,114.6657,114.5564,114.6657,3983.0
2021-10-28 12:25:00,125.96,125.97,125.85,125.86,3166.0,114.6748,114.6839,114.5746,114.5838,3166.0
2021-10-28 12:30:00,125.86,125.92,125.83,125.85,5891.0,114.5838,114.6384,114.5564,114.5746,5891.0
2021-10-28 12:35:00,125.86,125.87,125.79,125.86,5915.0,114.5838,114.5929,114.52,114.5838,5915.0
2021-10-28 12:40:00,125.85,125.85,125.73,125.8,4412.0,114.5746,114.5746,114.4654,114.5291,4412.0
2021-10-28 12:45:00,125.82,125.95,125.82,125.95,3483.0,114.5473,114.6657,114.5473,114.6657,3483.0
2021-10-28 12:50:00,125.95,125.99,125.92,125.98,11082.0,114.6657,114.7021,114.6384,114.693,11082.0
2021-10-28 12:55:00,125.93,126.03,125.93,125.98,3740.0,114.6475,114.7385,114.6475,114.693,3740.0
2021-10-28 13:00:00,125.97,126.16,125.94,126.16,3532.0,114.6839,114.8569,114.6566,114.8569,3532.0
2021-10-28 13:05:00,126.16,126.29,126.15,126.27,3159.0,114.8569,114.9752,114.8478,114.957,3159.0
2021-10-28 13:10:00,126.29,126.3,126.1,126.1,11086.0,114.9752,114.9843,114.8023,114.8023,11086.0
2021-10-28 13:15:00,126.13,126.21,126.1,126.19,3190.0,114.8296,114.9024,114.8023,114.8842,3190.0
2021-10-28 13:20:00,126.2,126.2,126.04,126.06,4777.0,114.8933,114.8933,114.7476,114.7658,4777.0
2021-10-28 13:25:00,126.06,126.1,126.05,126.09,1200.0,114.7658,114.8023,114.7567,114.7931,1200.0
2021-10-28 13:30:00,126.13,126.2,126.11,126.11,5522.0,114.8296,114.8933,114.8114,114.8114,5522.0
2021-10-28 13:35:00,126.13,126.16,126.09,126.09,2112.0,114.8296,114.8569,114.7931,114.7931,2112.0
2021-10-28 13:40:00,126.12,126.21,126.09,126.11,6300.0,114.8205,114.9024,114.7931,114.8114,6300.0
2021-10-28 13:45:00,126.11,126.25,126.11,126.25,2118.0,114.8114,114.9388,114.8114,114.9388,2118.0
2021-10-28 13:50:00,126.27,126.31,126.14,126.14,9250.0,114.957,114.9934,114.8387,114.8387,9250.0
2021-10-28 13:55:00,126.15,126.18,126.14,126.15,1302.0,114.8478,114.8751,114.8387,114.8478,1302.0
2021-10-28 14:00:00,126.17,126.3,126.17,126.3,3406.0,114.866,114.9843,114.866,114.9843,3406.0
2021-10-28 14:05:00,126.3,126.3,126.23,126.24,3855.0,114.9843,114.9843,114.9206,114.9297,3855.0
2021-10-28 14:10:00,126.24,126.27,126.19,126.22,6381.0,114.9297,114.957,114.8842,114.9115,6381.0
2021-10-28 14:15:00,126.23,126.3,126.18,126.24,9423.0,114.9206,114.9843,114.8751,114.9297,9423.0
2021-10-28 14:20:00,126.25,126.28,126.15,126.15,6464.0,114.9388,114.9661,114.8478,114.8478,6464.0
2021-10-28 14:25:00,126.17,126.19,126.14,126.18,2944.0,114.866,114.8842,114.8387,114.8751,2944.0
2021-10-28 14:30:00,126.19,126.26,126.16,126.19,10414.0,114.8842,114.9479,114.8569,114.8842,10414.0
2021-10-28 14:35:00,126.19,126.19,126.07,126.09,1537.0,114.8842,114.8842,114.7749,114.7931,1537.0
2021-10-28 14:40:00,126.08,126.15,126.06,126.13,2155.0,114.784,114.8478,114.7658,114.8296,2155.0
2021-10-28 14:45:00,126.15,126.19,126.09,126.19,5681.0,114.8478,114.8842,114.7931,114.8842,5681.0
2021-10-28 14:50:00,126.2,126.2,126.14,126.18,4008.0,114.8933,114.8933,114.8387,114.8751,4008.0
2021-10-28 14:55:00,126.17,126.18,126.09,126.11,2529.0,114.866,114.8751,114.7931,114.8114,2529.0
2021-10-28 15:00:00,126.06,126.06,125.95,126.0,5687.0,114.7658,114.7658,114.6657,114.7112,5687.0
2021-10-28 15:05:00,126.01,126.06,126.0,126.03,5863.0,114.7203,114.7658,114.7112,114.7385,5863.0
2021-10-28 15:10:00,126.02,126.02,125.88,125.88,6717.0,114.7294,114.7294,114.602,114.602,6717.0
2021-10-28 15:15:00,125.89,125.94,125.82,125.89,4248.0,114.6111,114.6566,114.5473,114.6111,4248.0
2021-10-28 15:20:00,125.92,125.93,125.8,125.81,5553.0,114.6384,114.6475,114.5291,114.5382,5553.0
2021-10-28 15:25:00,125.8,125.81,125.67,125.72,6336.0,114.5291,114.5382,114.4108,114.4563,6336.0
2021-10-28 15:30:00,125.73,125.96,125.68,125.87,9355.0,114.4654,114.6748,114.4199,114.5929,9355.0
2021-10-28 15:35:00,125.84,126.0,125.82,125.95,7644.0,114.5655,114.7112,114.5473,114.6657,7644.0
2021-10-28 15:40:00,125.95,125.97,125.76,125.83,20862.0,114.6657,114.6839,114.4927,114.5564,20862.0
2021-10-28 15:45:00,125.84,125.87,125.78,125.82,12987.0,114.5655,114.5929,114.5109,114.5473,12987.0
2021-10-28 15:50:00,125.8,126.2,125.77,126.2,20212.0,114.5291,114.8933,114.5018,114.8933,20212.0
2021-10-28 15:55:00,126.2,126.41,125.93,126.2,160586.0,114.8933,115.0845,114.6475,114.8933,160586.0
2021-10-29 09:30:00,126.13,126.18,125.02,125.12,38962.0,114.8296,114.8751,113.819,113.9101,38962.0
2021-10-29 09:35:00,125.19,125.32,124.36,124.58,31440.0,113.9738,114.0921,113.2181,113.4184,31440.0
2021-10-29 09:40:00,124.57,124.83,124.37,124.83,20739.0,113.4093,113.646,113.2272,113.646,20739.0
2021-10-29 09:45:00,124.88,125.1,124.73,125.06,20490.0,113.6916,113.8918,113.555,113.8554,20490.0
2021-10-29 09:50:00,125.1,125.36,125.0,125.36,22514.0,113.8918,114.1285,113.8008,114.1285,22514.0
2021-10-29 09:55:00,125.43,125.48,125.25,125.48,18268.0,114.1923,114.2378,114.0284,114.2378,18268.0
2021-10-29 10:00:00,125.55,125.81,125.32,125.33,13739.0,114.3015,114.5382,114.0921,114.1012,13739.0
2021-10-29 10:05:00,125.34,125.36,124.98,125.05,11535.0,114.1103,114.1285,113.7826,113.8463,11535.0
2021-10-29 10:10:00,125.05,125.27,124.92,124.92,4833.0,113.8463,114.0466,113.728,113.728,4833.0
2021-10-29 10:15:00,124.96,125.03,124.67,125.03,13470.0,113.7644,113.8281,113.5004,113.8281,13470.0
2021-10-29 10:20:00,125.06,125.08,124.58,124.62,13307.0,113.8554,113.8736,113.4184,113.4548,13307.0
2021-10-29 10:25:00,124.59,124.62,124.37,124.61,12071.0,113.4275,113.4548,113.2272,113.4457,12071.0
2021-10-29 10:30:00,124.54,124.55,124.07,124.11,20137.0,113.382,113.3911,112.9541,112.9905,20137.0
2021-10-29 10:35:00,124.11,124.23,124.02,124.05,18184.0,112.9905,113.0998,112.9086,112.9359,18184.0
2021-10-29 10:40:00,124.07,124.14,123.98,123.98,8699.0,112.9541,113.0179,112.8722,112.8722,8699.0
2021-10-29 10:45:00,124.13,124.38,124.13,124.29,7257.0,113.0087,113.2364,113.0087,113.1544,7257.0
2021-10-29 10:50:00,124.34,124.45,124.31,124.38,5851.0,113.1999,113.3001,113.1726,113.2364,5851.0
2021-10-29 10:55:00,124.42,124.59,124.34,124.37,9281.0,113.2728,113.4275,113.1999,113.2272,9281.0
2021-10-29 11:00:00,124.36,124.36,124.14,124.14,6931.0,113.2181,113.2181,113.0179,113.0179,6931.0
2021-10-29 11:05:00,124.13,124.38,124.09,124.36,11846.0,113.0087,113.2364,112.9723,113.2181,11846.0
2021-10-29 11:10:00,124.39,124.48,124.36,124.38,14020.0,113.2455,113.3274,113.2181,113.2364,14020.0
2021-10-29 11:15:00,124.4,124.42,124.3,124.35,7494.0,113.2546,113.2728,113.1635,113.209,7494.0
2021-10-29 11:20:00,124.33,124.33,124.09,124.11,6969.0,113.1908,113.1908,112.9723,112.9905,6969.0
2021-10-29 11:25:00,124.13,124.16,124.06,124.11,10656.0,113.0087,113.0361,112.945,112.9905,10656.0
2021-10-29 11:30:00,124.18,124.41,124.18,124.35,6724.0,113.0543,113.2637,113.0543,113.209,6724.0
2021-10-29 11:35:00,124.32,124.4,124.24,124.32,9093.0,113.1817,113.2546,113.1089,113.1817,9093.0
2021-10-29 11:40:00,124.3,124.35,124.07,124.07,7029.0,113.1635,113.209,112.9541,112.9541,7029.0
2021-10-29 11:45:00,124.03,124.06,123.88,123.9,6383.0,112.9177,112.945,112.7811,112.7994,6383.0
2021-10-29 11:50:00,123.91,123.91,123.84,123.86,8284.0,112.8085,112.8085,112.7447,112.7629,8284.0
2021-10-29 11:55:00,123.86,124.01,123.86,124.0,9013.0,112.7629,112.8995,112.7629,112.8904,9013.0
2021-10-29 12:00:00,124.03,124.03,123.84,123.84,6616.0,112.9177,112.9177,112.7447,112.7447,6616.0
2021-10-29 12:05:00,123.86,123.89,123.76,123.84,4225.0,112.7629,112.7903,112.6719,112.7447,4225.0
2021-10-29 12:10:00,123.8,123.94,123.76,123.87,5743.0,112.7083,112.8358,112.6719,112.772,5743.0
2021-10-29 12:15:00,123.83,123.87,123.75,123.76,3839.0,112.7356,112.772,112.6628,112.6719,3839.0
2021-10-29 12:20:00,123.75,124.08,123.73,123.96,22318.0,112.6628,112.9632,112.6446,112.854,22318.0
2021-10-29 12:25:00,123.93,123.93,123.86,123.88,2854.0,112.8267,112.8267,112.7629,112.7811,2854.0
2021-10-29 12:30:00,123.87,123.92,123.84,123.88,2653.0,112.772,112.8176,112.7447,112.7811,2653.0
2021-10-29 12:35:00,123.86,123.9,123.84,123.88,5510.0,112.7629,112.7994,112.7447,112.7811,5510.0
2021-10-29 12:40:00,123.88,123.93,123.83,123.83,4328.0,112.7811,112.8267,112.7356,112.7356,4328.0
2021-10-29 12:45:00,123.82,123.86,123.73,123.82,8613.0,112.7265,112.7629,112.6446,112.7265,8613.0
2021-10-29 12:50:00,123.82,123.82,123.78,123.79,10476.0,112.7265,112.7265,112.6901,112.6992,10476.0
2021-10-29 12:55:00,123.83,123.89,123.8,123.84,3228.0,112.7356,112.7903,112.7083,112.7447,3228.0
2021-10-29 13:00:00,123.85,123.85,123.77,123.8,2434.0,112.7538,112.7538,112.681,112.7083,2434.0
2021-10-29 13:05:00,123.79,123.79,123.63,123.67,4465.0,112.6992,112.6992,112.5535,112.59,4465.0
2021-10-29 13:10:00,123.68,123.69,123.63,123.63,3641.0,112.5991,112.6082,112.5535,112.5535,3641.0
2021-10-29 13:15:00,123.61,123.74,123.6,123.74,3568.0,112.5353,112.6537,112.5262,112.6537,3568.0
2021-10-29 13:20:00,123.73,123.8,123.72,123.78,3434.0,112.6446,112.7083,112.6355,112.6901,3434.0
2021-10-29 13:25:00,123.78,123.91,123.75,123.8,5836.0,112.6901,112.8085,112.6628,112.7083,5836.0
2021-10-29 13:30:00,123.78,123.85,123.73,123.75,9648.0,112.6901,112.7538,112.6446,112.6628,9648.0
2021-10-29 13:35:00,123.77,123.79,123.73,123.75,4388.0,112.681,112.6992,112.6446,112.6628,4388.0
2021-10-29 13:40:00,123.73,123.74,123.68,123.74,12053.0,112.6446,112.6537,112.5991,112.6537,12053.0
2021-10-29 13:45:00,123.76,123.79,123.72,123.74,4229.0,112.6719,112.6992,112.6355,112.6537,4229.0
2021-10-29 13:50:00,123.75,123.85,123.71,123.83,4584.0,112.6628,112.7538,112.6264,112.7356,4584.0
2021-10-29 13:55:00,123.84,123.94,123.83,123.93,4378.0,112.7447,112.8358,112.7356,112.8267,4378.0
2021-10-29 14:00:00,123.97,124.01,123.89,123.89,5892.0,112.8631,112.8995,112.7903,112.7903,5892.0
2021-10-29 14:05:00,123.9,123.9,123.75,123.77,6740.0,112.7994,112.7994,112.6628,112.681,6740.0
2021-10-29 14:10:00,123.78,123.79,123.52,123.52,9904.0,112.6901,112.6992,112.4534,112.4534,9904.0
2021-10-29 14:15:00,123.51,123.52,123.13,123.19,10912.0,112.4443,112.4534,112.0983,112.153,10912.0
2021-10-29 14:20:00,123.19,123.24,122.93,122.96,11161.0,112.153,112.1985,111.9163,111.9436,11161.0
2021-10-29 14:25:00,122.96,123.33,122.95,123.33,23344.0,111.9436,112.2804,111.9345,112.2804,23344.0
2021-10-29 14:30:00,123.35,123.36,123.17,123.18,8432.0,112.2986,112.3077,112.1348,112.1439,8432.0
2021-10-29 14:35:00,123.18,123.25,123.16,123.19,4698.0,112.1439,112.2076,112.1257,112.153,4698.0
2021-10-29 14:40:00,123.19,123.36,123.18,123.36,3913.0,112.153,112.3077,112.1439,112.3077,3913.0
2021-10-29 14:45:00,123.36,123.44,123.32,123.44,5427.0,112.3077,112.3806,112.2713,112.3806,5427.0
2021-10-29 14:50:00,123.43,123.5,123.42,123.46,5086.0,112.3715,112.4352,112.3624,112.3988,5086.0
2021-10-29 14:55:00,123.45,123.46,123.4,123.41,5994.0,112.3897,112.3988,112.3442,112.3533,5994.0
2021-10-29 15:00:00,123.4,123.46,123.3,123.33,14519.0,112.3442,112.3988,112.2531,112.2804,14519.0
2021-10-29 15:05:00,123.37,123.45,123.37,123.39,4071.0,112.3168,112.3897,112.3168,112.335,4071.0
2021-10-29 15:10:00,123.37,123.41,123.34,123.4,6686.0,112.3168,112.3533,112.2895,112.3442,6686.0
2021-10-29 15:15:00,123.39,123.5,123.26,123.32,10288.0,112.335,112.4352,112.2167,112.2713,10288.0
2021-10-29 15:20:00,123.32,123.39,123.27,123.27,7874.0,112.2713,112.335,112.2258,112.2258,7874.0
2021-10-29 15:25:00,123.27,123.38,123.21,123.3,6733.0,112.2258,112.3259,112.1712,112.2531,6733.0
2021-10-29 15:30:00,123.27,123.46,123.24,123.46,12108.0,112.2258,112.3988,112.1985,112.3988,12108.0
2021-10-29 15:35:00,123.45,123.84,123.45,123.73,33270.0,112.3897,112.7447,112.3897,112.6446,33270.0
2021-10-29 15:40:00,123.73,124.0,123.72,123.95,28223.0,112.6446,112.8904,112.6355,112.8449,28223.0
2021-10-29 15:45:00,123.95,124.05,123.95,123.98,35077.0,112.8449,112.9359,112.8449,112.8722,35077.0
2021-10-29 15:50:00,123.97,123.97,123.7,123.87,36567.0,112.8631,112.8631,112.6173,112.772,36567.0
2021-10-29 15:55:00,123.88,123.88,123.6,123.66,77723.0,112.7811,112.7811,112.5262,112.5809,77723.0
2021-11-01 09:30:00,124.18,125.08,124.18,124.91,36465.0,113.0543,113.8736,113.0543,113.7189,36465.0
2021-11-01 09:35:00,124.8,124.86,124.46,124.78,10248.0,113.6187,113.6733,113.3092,113.6005,10248.0
2021-11-01 09:40:00,124.8,124.89,124.57,124.68,5281.0,113.6187,113.7007,113.4093,113.5095,5281.0
2021-11-01 09:45:00,124.66,124.8,124.3,124.3,10308.0,113.4913,113.6187,113.1635,113.1635,10308.0
2021-11-01 09:50:00,124.15,124.2,123.65,123.65,10948.0,113.027,113.0725,112.5718,112.5718,10948.0
2021-11-01 09:55:00,123.69,124.1,123.68,124.05,11082.0,112.6082,112.9814,112.5991,112.9359,11082.0
2021-11-01 10:00:00,124.02,124.02,123.7,123.7,6349.0,112.9086,112.9086,112.6173,112.6173,6349.0
2021-11-01 10:05:00,123.74,123.99,123.74,123.93,5721.0,112.6537,112.8813,112.6537,112.8267,5721.0
2021-11-01 10:10:00,123.93,123.93,123.5,123.51,5588.0,112.8267,112.8267,112.4352,112.4443,5588.0
2021-11-01 10:15:00,123.55,123.66,123.51,123.55,4609.0,112.4807,112.5809,112.4443,112.4807,4609.0
2021-11-01 10:20:00,123.57,123.63,123.2,123.38,38348.0,112.4989,112.5535,112.1621,112.3259,38348.0
2021-11-01 10:25:00,123.46,123.53,123.31,123.36,7659.0,112.3988,112.4625,112.2622,112.3077,7659.0
2021-11-01 10:30:00,123.44,123.68,123.3,123.68,6753.0,112.3806,112.5991,112.2531,112.5991,6753.0
2021-11-01 10:35:00,123.66,123.71,123.59,123.61,4151.0,112.5809,112.6264,112.5171,112.5353,4151.0
2021-11-01 10:40:00,123.64,123.95,123.63,123.69,5469.0,112.5627,112.8449,112.5535,112.6082,5469.0
2021-11-01 10:45:00,123.77,123.77,123.59,123.77,5886.0,112.681,112.681,112.5171,112.681,5886.0
2021-11-01 10:50:00,123.73,123.87,123.64,123.64,8869.0,112.6446,112.772,112.5627,112.5627,8869.0
2021-11-01 10:55:00,123.61,123.67,123.5,123.61,6984.0,112.5353,112.59,112.4352,112.5353,6984.0
2021-11-01 11:00:00,123.65,123.83,123.63,123.79,8916.0,112.5718,112.7356,112.5535,112.6992,8916.0
2021-11-01 11:05:00,123.8,123.8,123.6,123.63,5634.0,112.7083,112.7083,112.5262,112.5535,5634.0
2021-11-01 11:10:00,123.61,123.66,123.5,123.5,9034.0,112.5353,112.5809,112.4352,112.4352,9034.0
2021-11-01 11:15:00,123.49,123.54,123.37,123.41,6492.0,112.4261,112.4716,112.3168,112.3533,6492.0
2021-11-01 11:20:00,123.4,123.4,123.3,123.3,6622.0,112.3442,112.3442,112.2531,112.2531,6622.0
2021-11-01 11:25:00,123.32,123.45,123.24,123.24,6549.0,112.2713,112.3897,112.1985,112.1985,6549.0
2021-11-01 11:30:00,123.25,123.44,123.25,123.43,8780.0,112.2076,112.3806,112.2076,112.3715,8780.0
2021-11-01 11:35:00,123.44,123.44,123.11,123.24,4274.0,112.3806,112.3806,112.0801,112.1985,4274.0
2021-11-01 11:40:00,123.24,123.37,123.24,123.37,2462.0,112.1985,112.3168,112.1985,112.3168,2462.0
2021-11-01 11:45:00,123.34,123.4,123.22,123.27,5420.0,112.2895,112.3442,112.1803,112.2258,5420.0
2021-11-01 11:50:00,123.24,123.32,123.14,123.23,5563.0,112.1985,112.2713,112.1074,112.1894,5563.0
2021-11-01 11:55:00,123.28,123.29,123.2,123.23,3608.0,112.2349,112.244,112.1621,112.1894,3608.0
2021-11-01 12:00:00,123.3,123.5,123.3,123.45,6804.0,112.2531,112.4352,112.2531,112.3897,6804.0
2021-11-01 12:05:00,123.45,123.47,123.36,123.46,4410.0,112.3897,112.4079,112.3077,112.3988,4410.0
2021-11-01 12:10:00,123.43,123.58,123.41,123.5,2444.0,112.3715,112.508,112.3533,112.4352,2444.0
2021-11-01 12:15:00,123.49,123.55,123.45,123.5,4037.0,112.4261,112.4807,112.3897,112.4352,4037.0
2021-11-01 12:20:00,123.49,123.52,123.39,123.4,4847.0,112.4261,112.4534,112.335,112.3442,4847.0
2021-11-01 12:25:00,123.41,123.42,123.22,123.27,8585.0,112.3533,112.3624,112.1803,112.2258,8585.0
2021-11-01 12:30:00,123.26,123.38,123.21,123.27,6833.0,112.2167,112.3259,112.1712,112.2258,6833.0
2021-11-01 12:35:00,123.27,123.39,123.23,123.37,3408.0,112.2258,112.335,112.1894,112.3168,3408.0
2021-11-01 12:40:00,123.38,123.55,123.37,123.55,3727.0,112.3259,112.4807,112.3168,112.4807,3727.0
2021-11-01 12:45:00,123.55,123.62,123.52,123.53,4611.0,112.4807,112.5444,112.4534,112.4625,4611.0
2021-11-01 12:50:00,123.55,123.62,123.53,123.62,7058.0,112.4807,112.5444,112.4625,112.5444,7058.0
2021-11-01 12:55:00,123.65,123.69,123.48,123.48,6734.0,112.5718,112.6082,112.417,112.417,6734.0
2021-11-01 13:00:00,123.47,123.48,123.41,123.43,5881.0,112.4079,112.417,112.3533,112.3715,5881.0
2021-11-01 13:05:00,123.41,123.43,123.35,123.4,3732.0,112.3533,112.3715,112.2986,112.3442,3732.0
2021-11-01 13:10:00,123.4,123.44,123.35,123.35,4616.0,112.3442,112.3806,112.2986,112.2986,4616.0
2021-11-01 13:15:00,123.36,123.36,123.29,123.31,6309.0,112.3077,112.3077,112.244,112.2622,6309.0
2021-11-01 13:20:00,123.29,123.29,123.18,123.19,3769.0,112.244,112.244,112.1439,112.153,3769.0
2021-11-01 13:25:00,123.14,123.3,123.13,123.22,13552.0,112.1074,112.2531,112.0983,112.1803,13552.0
2021-11-01 13:30:00,123.24,123.26,123.18,123.21,5120.0,112.1985,112.2167,112.1439,112.1712,5120.0
2021-11-01 13:35:00,123.22,123.29,123.19,123.28,4787.0,112.1803,112.244,112.153,112.2349,4787.0
2021-11-01 13:40:00,123.27,123.3,123.12,123.12,6031.0,112.2258,112.2531,112.0892,112.0892,6031.0
2021-11-01 13:45:00,123.14,123.42,123.12,123.25,26722.0,112.1074,112.3624,112.0892,112.2076,26722.0
2021-11-01 13:50:00,123.21,123.21,123.13,123.15,3643.0,112.1712,112.1712,112.0983,112.1166,3643.0
2021-11-01 13:55:00,123.12,123.12,122.97,122.97,6100.0,112.0892,112.0892,111.9527,111.9527,6100.0
2021-11-01 14:00:00,122.97,123.0,122.84,122.84,8812.0,111.9527,111.98,111.8343,111.8343,8812.0
2021-11-01 14:05:00,122.85,122.88,122.66,122.76,13211.0,111.8434,111.8707,111.6705,111.7615,13211.0
2021-11-01 14:10:00,122.79,122.88,122.79,122.87,4753.0,111.7888,111.8707,111.7888,111.8616,4753.0
2021-11-01 14:15:00,122.85,122.87,122.76,122.8,3922.0,111.8434,111.8616,111.7615,111.7979,3922.0
2021-11-01 14:20:00,122.8,122.91,122.77,122.91,3378.0,111.7979,111.8981,111.7706,111.8981,3378.0
2021-11-01 14:25:00,122.88,122.93,122.8,122.84,8579.0,111.8707,111.9163,111.7979,111.8343,8579.0
2021-11-01 14:30:00,122.85,123.02,122.85,122.96,7770.0,111.8434,111.9982,111.8434,111.9436,7770.0
2021-11-01 14:35:00,122.95,122.99,122.89,122.93,13658.0,111.9345,111.9709,111.8798,111.9163,13658.0
2021-11-01 14:40:00,122.94,123.17,122.93,123.17,7624.0,111.9254,112.1348,111.9163,112.1348,7624.0
2021-11-01 14:45:00,123.2,123.44,123.19,123.43,6656.0,112.1621,112.3806,112.153,112.3715,6656.0
2021-11-01 14:50:00,123.43,123.43,123.34,123.38,4590.0,112.3715,112.3715,112.2895,112.3259,4590.0
2021-11-01 14:55:00,123.39,123.6,123.39,123.53,3747.0,112.335,112.5262,112.335,112.4625,3747.0
2021-11-01 15:00:00,123.53,123.56,123.45,123.56,5171.0,112.4625,112.4898,112.3897,112.4898,5171.0
2021-11-01 15:05:00,123.57,123.57,123.42,123.44,6552.0,112.4989,112.4989,112.3624,112.3806,6552.0
2021-11-01 15:10:00,123.42,123.42,123.26,123.37,8944.0,112.3624,112.3624,112.2167,112.3168,8944.0
2021-11-01 15:15:00,123.36,123.38,123.29,123.29,6667.0,112.3077,112.3259,112.244,112.244,6667.0
2021-11-01 15:20:00,123.26,123.29,123.17,123.28,6597.0,112.2167,112.244,112.1348,112.2349,6597.0
2021-11-01 15:25:00,123.28,123.28,123.15,123.23,11836.0,112.2349,112.2349,112.1166,112.1894,11836.0
2021-11-01 15:30:00,123.22,123.41,123.18,123.41,15068.0,112.1803,112.3533,112.1439,112.3533,15068.0
2021-11-01 15:35:00,123.4,123.43,123.35,123.4,11177.0,112.3442,112.3715,112.2986,112.3442,11177.0
2021-11-01 15:40:00,123.4,123.41,123.23,123.36,15906.0,112.3442,112.3533,112.1894,112.3077,15906.0
2021-11-01 15:45:00,123.37,123.4,123.31,123.32,15760.0,112.3168,112.3442,112.2622,112.2713,15760.0
2021-11-01 15:50:00,123.33,123.36,123.18,123.22,41252.0,112.2804,112.3077,112.1439,112.1803,41252.0
2021-11-01 15:55:00,123.23,123.53,123.1,123.5,164247.0,112.1894,112.4625,112.071,112.4352,164247.0
2021-11-02 09:30:00,123.51,123.83,123.23,123.83,41502.0,112.4443,112.7356,112.1894,112.7356,41502.0
2021-11-02 09:35:00,123.86,123.91,122.0,123.37,35718.0,112.7629,112.8085,111.0696,112.3168,35718.0
2021-11-02 09:40:00,123.38,123.78,123.3,123.7,12979.0,112.3259,112.6901,112.2531,112.6173,12979.0
2021-11-02 09:45:00,123.76,124.15,123.74,123.83,11481.0,112.6719,113.027,112.6537,112.7356,11481.0
2021-11-02 09:50:00,123.9,124.12,123.64,124.07,11679.0,112.7994,112.9996,112.5627,112.9541,11679.0
2021-11-02 09:55:00,124.0,124.09,123.87,123.87,9454.0,112.8904,112.9723,112.772,112.772,9454.0
2021-11-02 10:00:00,123.96,124.08,123.77,124.05,10113.0,112.854,112.9632,112.681,112.9359,10113.0
2021-11-02 10:05:00,124.06,124.43,123.96,124.25,17777.0,112.945,113.2819,112.854,113.118,17777.0
2021-11-02 10:10:00,124.32,124.38,124.22,124.36,10629.0,113.1817,113.2364,113.0907,113.2181,10629.0
2021-11-02 10:15:00,124.34,124.34,123.89,123.93,13110.0,113.1999,113.1999,112.7903,112.8267,13110.0
2021-11-02 10:20:00,123.93,123.93,123.68,123.86,14102.0,112.8267,112.8267,112.5991,112.7629,14102.0
2021-11-02 10:25:00,123.88,123.88,123.62,123.74,9229.0,112.7811,112.7811,112.5444,112.6537,9229.0
2021-11-02 10:30:00,123.72,123.78,123.46,123.48,12502.0,112.6355,112.6901,112.3988,112.417,12502.0
2021-11-02 10:35:00,123.43,123.54,123.35,123.53,16597.0,112.3715,112.4716,112.2986,112.4625,16597.0
2021-11-02 10:40:00,123.56,123.64,123.49,123.49,6871.0,112.4898,112.5627,112.4261,112.4261,6871.0
2021-11-02 10:45:00,123.46,123.47,123.3,123.3,15382.0,112.3988,112.4079,112.2531,112.2531,15382.0
2021-11-02 10:50:00,123.29,123.33,123.17,123.25,13205.0,112.244,112.2804,112.1348,112.2076,13205.0
2021-11-02 10:55:00,123.38,123.56,123.36,123.53,17171.0,112.3259,112.4898,112.3077,112.4625,17171.0
2021-11-02 11:00:00,123.51,123.65,123.42,123.59,20801.0,112.4443,112.5718,112.3624,112.5171,20801.0
2021-11-02 11:05:00,123.58,123.72,123.54,123.59,16915.0,112.508,112.6355,112.4716,112.5171,16915.0
2021-11-02 11:10:00,123.62,123.86,123.58,123.86,11960.0,112.5444,112.7629,112.508,112.7629,11960.0
2021-11-02 11:15:00,123.89,123.96,123.82,123.83,10067.0,112.7903,112.854,112.7265,112.7356,10067.0
2021-11-02 11:20:00,123.81,123.91,123.63,123.88,30000.0,112.7174,112.8085,112.5535,112.7811,30000.0
2021-11-02 11:25:00,123.88,124.09,123.88,124.08,8177.0,112.7811,112.9723,112.7811,112.9632,8177.0
2021-11-02 11:30:00,124.06,124.06,123.9,123.95,12616.0,112.945,112.945,112.7994,112.8449,12616.0
2021-11-02 11:35:00,123.97,123.97,123.82,123.83,6119.0,112.8631,112.8631,112.7265,112.7356,6119.0
2021-11-02 11:40:00,123.83,123.83,123.68,123.7,14909.0,112.7356,112.7356,112.5991,112.6173,14909.0
2021-11-02 11:45:00,123.69,123.73,123.58,123.58,12184.0,112.6082,112.6446,112.508,112.508,12184.0
2021-11-02 11:50:00,123.58,123.66,123.52,123.65,17708.0,112.508,112.5809,112.4534,112.5718,17708.0
2021-11-02 11:55:00,123.66,123.71,123.61,123.62,12508.0,112.5809,112.6264,112.5353,112.5444,12508.0
2021-11-02 12:00:00,123.61,123.64,123.58,123.62,14857.0,112.5353,112.5627,112.508,112.5444,14857.0
2021-11-02 12:05:00,123.62,123.62,123.54,123.55,18499.0,112.5444,112.5444,112.4716,112.4807,18499.0
2021-11-02 12:10:00,123.56,123.64,123.55,123.61,9626.0,112.4898,112.5627,112.4807,112.5353,9626.0
2021-11-02 12:15:00,123.62,123.91,123.59,123.91,12344.0,112.5444,112.8085,112.5171,112.8085,12344.0
2021-11-02 12:20:00,123.92,123.99,123.86,123.86,9785.0,112.8176,112.8813,112.7629,112.7629,9785.0
2021-11-02 12:25:00,123.84,123.84,123.7,123.75,9483.0,112.7447,112.7447,112.6173,112.6628,9483.0
2021-11-02 12:30:00,123.8,123.86,123.75,123.82,15714.0,112.7083,112.7629,112.6628,112.7265,15714.0
2021-11-02 12:35:00,123.82,123.85,123.74,123.81,11793.0,112.7265,112.7538,112.6537,112.7174,11793.0
2021-11-02 12:40:00,123.81,123.87,123.76,123.82,8275.0,112.7174,112.772,112.6719,112.7265,8275.0
2021-11-02 12:45:00,123.81,124.0,123.8,123.96,15490.0,112.7174,112.8904,112.7083,112.854,15490.0
2021-11-02 12:50:00,123.92,123.97,123.89,123.89,5047.0,112.8176,112.8631,112.7903,112.7903,5047.0
2021-11-02 12:55:00,123.88,124.16,123.87,124.01,12383.0,112.7811,113.0361,112.772,112.8995,12383.0
2021-11-02 13:00:00,124.01,124.01,123.89,123.92,8322.0,112.8995,112.8995,112.7903,112.8176,8322.0
2021-11-02 13:05:00,123.94,124.04,123.92,123.99,19412.0,112.8358,112.9268,112.8176,112.8813,19412.0
2021-11-02 13:10:00,124.05,124.09,123.99,124.0,9101.0,112.9359,112.9723,112.8813,112.8904,9101.0
2021-11-02 13:15:00,124.01,124.03,123.96,123.99,9408.0,112.8995,112.9177,112.854,112.8813,9408.0
2021-11-02 13:20:00,124.01,124.19,124.01,124.19,10113.0,112.8995,113.0634,112.8995,113.0634,10113.0
2021-11-02 13:25:00,124.16,124.22,124.07,124.12,9643.0,113.0361,113.0907,112.9541,112.9996,9643.0
2021-11-02 13:30:00,124.14,124.16,124.03,124.08,22212.0,113.0179,113.0361,112.9177,112.9632,22212.0
2021-11-02 13:35:00,124.06,124.11,124.03,124.11,19274.0,112.945,112.9905,112.9177,112.9905,19274.0
2021-11-02 13:40:00,124.09,124.22,124.05,124.22,9735.0,112.9723,113.0907,112.9359,113.0907,9735.0
2021-11-02 13:45:00,124.24,124.3,124.21,124.3,7695.0,113.1089,113.1635,113.0816,113.1635,7695.0
2021-11-02 13:50:00,124.3,124.56,124.3,124.56,7900.0,113.1635,113.4002,113.1635,113.4002,7900.0
2021-11-02 13:55:00,124.55,124.56,124.39,124.45,8408.0,113.3911,113.4002,113.2455,113.3001,8408.0
2021-11-02 14:00:00,124.48,124.61,124.48,124.59,6368.0,113.3274,113.4457,113.3274,113.4275,6368.0
2021-11-02 14:05:00,124.59,124.61,124.44,124.45,44731.0,113.4275,113.4457,113.291,113.3001,44731.0
2021-11-02 14:10:00,124.46,124.62,124.4,124.5,17756.0,113.3092,113.4548,113.2546,113.3456,17756.0
2021-11-02 14:15:00,124.54,124.81,124.5,124.81,10867.0,113.382,113.6278,113.3456,113.6278,10867.0
2021-11-02 14:20:00,124.81,124.96,124.74,124.85,10002.0,113.6278,113.7644,113.5641,113.6642,10002.0
2021-11-02 14:25:00,124.85,124.97,124.84,124.94,7231.0,113.6642,113.7735,113.6551,113.7462,7231.0
2021-11-02 14:30:00,124.98,125.2,124.95,125.18,9374.0,113.7826,113.9829,113.7553,113.9647,9374.0
2021-11-02 14:35:00,125.19,125.24,125.09,125.24,14360.0,113.9738,114.0193,113.8827,114.0193,14360.0
2021-11-02 14:40:00,125.22,125.32,125.21,125.29,13279.0,114.0011,114.0921,113.992,114.0648,13279.0
2021-11-02 14:45:00,125.31,125.35,125.24,125.26,8544.0,114.083,114.1194,114.0193,114.0375,8544.0
2021-11-02 14:50:00,125.27,125.31,125.12,125.12,11146.0,114.0466,114.083,113.9101,113.9101,11146.0
2021-11-02 14:55:00,125.11,125.18,125.04,125.18,14440.0,113.9009,113.9647,113.8372,113.9647,14440.0
2021-11-02 15:00:00,125.18,125.2,125.02,125.07,10201.0,113.9647,113.9829,113.819,113.8645,10201.0
2021-11-02 15:05:00,125.06,125.12,124.99,125.08,9206.0,113.8554,113.9101,113.7917,113.8736,9206.0
2021-11-02 15:10:00,125.09,125.28,125.08,125.24,13824.0,113.8827,114.0557,113.8736,114.0193,13824.0
2021-11-02 15:15:00,125.23,125.28,125.13,125.23,21809.0,114.0102,114.0557,113.9192,114.0102,21809.0
2021-11-02 15:20:00,125.26,125.27,125.13,125.19,15198.0,114.0375,114.0466,113.9192,113.9738,15198.0
2021-11-02 15:25:00,125.18,125.37,125.18,125.34,10352.0,113.9647,114.1377,113.9647,114.1103,10352.0
2021-11-02 15:30:00,125.33,125.37,125.24,125.31,16427.0,114.1012,114.1377,114.0193,114.083,16427.0
2021-11-02 15:35:00,125.32,125.37,125.28,125.33,17354.0,114.0921,114.1377,114.0557,114.1012,17354.0
2021-11-02 15:40:00,125.32,125.41,125.15,125.17,40480.0,114.0921,114.1741,113.9374,113.9556,40480.0
2021-11-02 15:45:00,125.17,125.37,125.17,125.35,28373.0,113.9556,114.1377,113.9556,114.1194,28373.0
2021-11-02 15:50:00,125.33,125.33,125.15,125.21,42883.0,114.1012,114.1012,113.9374,113.992,42883.0
2021-11-02 15:55:00,125.21,125.27,125.11,125.14,76890.0,113.992,114.0466,113.9009,113.9283,76890.0
2021-11-03 09:30:00,125.18,126.33,125.0,126.23,34198.0,113.9647,115.0116,113.8008,114.9206,34198.0
2021-11-03 09:35:00,126.11,126.34,125.79,126.34,14979.0,114.8114,115.0207,114.52,115.0207,14979.0
2021-11-03 09:40:00,126.4,126.87,126.4,126.76,16810.0,115.0754,115.5033,115.0754,115.4031,16810.0
2021-11-03 09:45:00,126.76,127.08,126.54,126.91,27456.0,115.4031,115.6944,115.2028,115.5397,27456.0
2021-11-03 09:50:00,126.88,127.41,126.83,126.96,32892.0,115.5124,115.9949,115.4668,115.5852,32892.0
2021-11-03 09:55:00,126.96,127.38,126.89,127.38,11286.0,115.5852,115.9676,115.5215,115.9676,11286.0
2021-11-03 10:00:00,127.4,127.69,127.4,127.66,15349.0,115.9858,116.2498,115.9858,116.2225,15349.0
2021-11-03 10:05:00,127.63,127.84,127.49,127.84,22426.0,116.1952,116.3864,116.0677,116.3864,22426.0
2021-11-03 10:10:00,127.82,127.83,127.37,127.43,14357.0,116.3681,116.3773,115.9585,116.0131,14357.0
2021-11-03 10:15:00,127.4,127.63,127.26,127.56,12059.0,115.9858,116.1952,115.8583,116.1314,12059.0
2021-11-03 10:20:00,127.57,127.57,127.08,127.34,7874.0,116.1405,116.1405,115.6944,115.9312,7874.0
2021-11-03 10:25:00,127.35,127.35,126.74,127.0,18988.0,115.9403,115.9403,115.3849,115.6216,18988.0
2021-11-03 10:30:00,127.11,127.19,126.94,127.04,6964.0,115.7218,115.7946,115.567,115.658,6964.0
2021-11-03 10:35:00,126.99,127.29,126.9,127.24,13166.0,115.6125,115.8856,115.5306,115.8401,13166.0
2021-11-03 10:40:00,127.19,127.49,127.17,127.42,6726.0,115.7946,116.0677,115.7764,116.004,6726.0
2021-11-03 10:45:00,127.41,127.59,127.39,127.52,4434.0,115.9949,116.1588,115.9767,116.095,4434.0
2021-11-03 10:50:00,127.52,127.52,127.2,127.35,25373.0,116.095,116.095,115.8037,115.9403,25373.0
2021-11-03 10:55:00,127.36,127.53,127.22,127.27,7883.0,115.9494,116.1041,115.8219,115.8674,7883.0
2021-11-03 11:00:00,127.27,127.27,126.97,127.06,9877.0,115.8674,115.8674,115.5943,115.6762,9877.0
2021-11-03 11:05:00,127.04,127.04,126.83,126.92,9922.0,115.658,115.658,115.4668,115.5488,9922.0
2021-11-03 11:10:00,126.9,127.01,126.89,127.01,3351.0,115.5306,115.6307,115.5215,115.6307,3351.0
2021-11-03 11:15:00,127.04,127.06,126.85,126.92,4965.0,115.658,115.6762,115.4851,115.5488,4965.0
2021-11-03 11:20:00,127.03,127.07,126.83,126.97,3699.0,115.6489,115.6853,115.4668,115.5943,3699.0
2021-11-03 11:25:00,126.94,127.0,126.63,126.69,7689.0,115.567,115.6216,115.2848,115.3394,7689.0
2021-11-03 11:30:00,126.7,126.8,126.65,126.76,4983.0,115.3485,115.4395,115.303,115.4031,4983.0
2021-11-03 11:35:00,126.75,126.87,126.68,126.68,4050.0,115.394,115.5033,115.3303,115.3303,4050.0
2021-11-03 11:40:00,126.64,126.69,126.58,126.64,2170.0,115.2939,115.3394,115.2392,115.2939,2170.0
2021-11-03 11:45:00,126.64,126.65,126.45,126.45,3655.0,115.2939,115.303,115.1209,115.1209,3655.0
2021-11-03 11:50:00,126.45,126.49,126.34,126.37,3720.0,115.1209,115.1573,115.0207,115.0481,3720.0
2021-11-03 11:55:00,126.37,126.43,126.33,126.43,7427.0,115.0481,115.1027,115.0116,115.1027,7427.0
2021-11-03 12:00:00,126.41,126.41,126.31,126.36,3487.0,115.0845,115.0845,114.9934,115.039,3487.0
2021-11-03 12:05:00,126.38,126.61,126.36,126.56,6018.0,115.0572,115.2666,115.039,115.221,6018.0
2021-11-03 12:10:00,126.53,126.53,126.41,126.42,2300.0,115.1937,115.1937,115.0845,115.0936,2300.0
2021-11-03 12:15:00,126.39,126.56,126.39,126.49,9564.0,115.0663,115.221,115.0663,115.1573,9564.0
2021-11-03 12:20:00,126.5,126.5,126.41,126.42,5182.0,115.1664,115.1664,115.0845,115.0936,5182.0
2021-11-03 12:25:00,126.4,126.49,126.38,126.49,5248.0,115.0754,115.1573,115.0572,115.1573,5248.0
2021-11-03 12:30:00,126.46,126.5,126.43,126.47,8404.0,115.13,115.1664,115.1027,115.1391,8404.0
2021-11-03 12:35:00,126.45,126.55,126.41,126.48,5929.0,115.1209,115.2119,115.0845,115.1482,5929.0
2021-11-03 12:40:00,126.46,126.49,126.28,126.33,6183.0,115.13,115.1573,114.9661,115.0116,6183.0
2021-11-03 12:45:00,126.3,126.31,126.23,126.29,4816.0,114.9843,114.9934,114.9206,114.9752,4816.0
2021-11-03 12:50:00,126.26,126.28,126.22,126.25,5602.0,114.9479,114.9661,114.9115,114.9388,5602.0
2021-11-03 12:55:00,126.25,126.25,126.12,126.13,5628.0,114.9388,114.9388,114.8205,114.8296,5628.0
2021-11-03 13:00:00,126.09,126.09,125.69,125.86,15803.0,114.7931,114.7931,114.429,114.5838,15803.0
2021-11-03 13:05:00,125.85,125.85,125.74,125.81,5728.0,114.5746,114.5746,114.4745,114.5382,5728.0
2021-11-03 13:10:00,125.8,125.92,125.78,125.91,4139.0,114.5291,114.6384,114.5109,114.6293,4139.0
2021-11-03 13:15:00,125.92,125.92,125.74,125.74,4867.0,114.6384,114.6384,114.4745,114.4745,4867.0
2021-11-03 13:20:00,125.76,125.82,125.69,125.77,5849.0,114.4927,114.5473,114.429,114.5018,5849.0
2021-11-03 13:25:00,125.77,125.86,125.75,125.81,9003.0,114.5018,114.5838,114.4836,114.5382,9003.0
2021-11-03 13:30:00,125.83,125.83,125.67,125.71,9054.0,114.5564,114.5564,114.4108,114.4472,9054.0
2021-11-03 13:35:00,125.71,125.79,125.63,125.79,10724.0,114.4472,114.52,114.3744,114.52,10724.0
2021-11-03 13:40:00,125.79,125.88,125.78,125.88,3299.0,114.52,114.602,114.5109,114.602,3299.0
2021-11-03 13:45:00,125.85,125.95,125.83,125.93,6454.0,114.5746,114.6657,114.5564,114.6475,6454.0
2021-11-03 13:50:00,125.92,125.94,125.77,125.84,7295.0,114.6384,114.6566,114.5018,114.5655,7295.0
2021-11-03 13:55:00,125.86,125.92,125.77,125.92,4723.0,114.5838,114.6384,114.5018,114.6384,4723.0
2021-11-03 14:00:00,125.93,126.13,125.85,126.09,16681.0,114.6475,114.8296,114.5746,114.7931,16681.0
2021-11-03 14:05:00,126.08,126.43,126.06,126.43,8057.0,114.784,115.1027,114.7658,115.1027,8057.0
2021-11-03 14:10:00,126.36,126.41,126.22,126.41,5611.0,115.039,115.0845,114.9115,115.0845,5611.0
2021-11-03 14:15:00,126.44,126.64,126.36,126.64,9570.0,115.1118,115.2939,115.039,115.2939,9570.0
2021-11-03 14:20:00,126.63,126.77,126.63,126.72,9388.0,115.2848,115.4122,115.2848,115.3667,9388.0
2021-11-03 14:25:00,126.72,126.77,126.43,126.44,10886.0,115.3667,115.4122,115.1027,115.1118,10886.0
2021-11-03 14:30:00,126.37,126.41,126.15,126.28,11908.0,115.0481,115.0845,114.8478,114.9661,11908.0
2021-11-03 14:35:00,126.25,126.33,126.17,126.33,7160.0,114.9388,115.0116,114.866,115.0116,7160.0
2021-11-03 14:40:00,126.34,126.46,126.32,126.44,8738.0,115.0207,115.13,115.0025,115.1118,8738.0
2021-11-03 14:45:00,126.51,126.63,126.45,126.62,9978.0,115.1755,115.2848,115.1209,115.2757,9978.0
2021-11-03 14:50:00,126.62,126.76,126.59,126.64,6196.0,115.2757,115.4031,115.2483,115.2939,6196.0
2021-11-03 14:55:00,126.63,126.74,126.5,126.57,7024.0,115.2848,115.3849,115.1664,115.2301,7024.0
2021-11-03 15:00:00,126.61,126.74,126.52,126.71,12625.0,115.2666,115.3849,115.1846,115.3576,12625.0
2021-11-03 15:05:00,126.64,126.79,126.64,126.76,8161.0,115.2939,115.4304,115.2939,115.4031,8161.0
2021-11-03 15:10:00,126.75,126.8,126.17,126.19,44922.0,115.394,115.4395,114.866,114.8842,44922.0
2021-11-03 15:15:00,126.2,126.42,126.16,126.29,26160.0,114.8933,115.0936,114.8569,114.9752,26160.0
2021-11-03 15:20:00,126.31,126.37,125.99,126.29,46332.0,114.9934,115.0481,114.7021,114.9752,46332.0
2021-11-03 15:25:00,126.29,126.33,126.15,126.29,9886.0,114.9752,115.0116,114.8478,114.9752,9886.0
2021-11-03 15:30:00,126.27,126.3,126.03,126.07,16245.0,114.957,114.9843,114.7385,114.7749,16245.0
2021-11-03 15:35:00,126.11,126.2,125.76,125.85,40598.0,114.8114,114.8933,114.4927,114.5746,40598.0
2021-11-03 15:40:00,125.85,126.13,125.85,126.09,17410.0,114.5746,114.8296,114.5746,114.7931,17410.0
2021-11-03 15:45:00,126.09,126.13,125.98,126.01,19010.0,114.7931,114.8296,114.693,114.7203,19010.0
2021-11-03 15:50:00,126.01,126.06,125.79,125.85,22344.0,114.7203,114.7658,114.52,114.5746,22344.0
2021-11-03 15:55:00,125.86,126.18,125.82,126.16,86879.0,114.5838,114.8751,114.5473,114.8569,86879.0
2021-11-04 09:30:00,121.0,121.94,120.24,120.67,111412.0,110.1592,111.015,109.4673,109.8587,111412.0
2021-11-04 09:35:00,120.33,120.87,120.01,120.16,71855.0,109.5492,110.0408,109.2579,109.3944,71855.0
2021-11-04 09:40:00,120.19,120.47,119.02,119.1,73778.0,109.4217,109.6767,108.3566,108.4294,73778.0
2021-11-04 09:45:00,119.02,119.06,117.7,118.67,56725.0,108.3566,108.393,107.1548,108.0379,56725.0
2021-11-04 09:50:00,118.78,119.62,118.77,118.96,61867.0,108.1381,108.9028,108.129,108.3019,61867.0
2021-11-04 09:55:00,118.89,119.21,118.61,118.76,20366.0,108.2382,108.5296,107.9833,108.1199,20366.0
2021-11-04 10:00:00,118.89,118.89,117.86,117.87,102006.0,108.2382,108.2382,107.3005,107.3096,102006.0
2021-11-04 10:05:00,117.87,118.21,117.43,117.82,47404.0,107.3096,107.6191,106.909,107.2641,47404.0
2021-11-04 10:10:00,117.76,118.14,117.21,118.14,96646.0,107.2095,107.5554,106.7087,107.5554,96646.0
2021-11-04 10:15:00,118.14,118.79,117.9,117.91,43901.0,107.5554,108.1472,107.3369,107.346,43901.0
2021-11-04 10:20:00,117.9,117.97,117.11,117.19,22417.0,107.3369,107.4006,106.6177,106.6905,22417.0
2021-11-04 10:25:00,117.2,117.28,116.76,117.0,37177.0,106.6996,106.7725,106.2991,106.5176,37177.0
2021-11-04 10:30:00,116.98,117.09,116.28,116.4,56082.0,106.4993,106.5995,105.8621,105.9713,56082.0
2021-11-04 10:35:00,116.45,116.45,115.8,116.29,74114.0,106.0168,106.0168,105.4251,105.8712,74114.0
2021-11-04 10:40:00,116.35,117.7,116.35,117.7,37822.0,105.9258,107.1548,105.9258,107.1548,37822.0
2021-11-04 10:45:00,117.58,117.69,116.65,116.7,23421.0,107.0456,107.1457,106.1989,106.2444,23421.0
2021-11-04 10:50:00,116.65,116.98,116.17,116.17,15559.0,106.1989,106.4993,105.7619,105.7619,15559.0
2021-11-04 10:55:00,116.17,116.61,115.88,116.61,44341.0,105.7619,106.1625,105.4979,106.1625,44341.0
2021-11-04 11:00:00,116.73,116.88,116.59,116.67,61706.0,106.2717,106.4083,106.1443,106.2171,61706.0
2021-11-04 11:05:00,116.7,116.8,116.39,116.75,32759.0,106.2444,106.3355,105.9622,106.29,32759.0
2021-11-04 11:10:00,116.79,117.1,115.95,115.95,46693.0,106.3264,106.6086,105.5616,105.5616,46693.0
2021-11-04 11:15:00,115.94,116.64,115.9,116.31,31284.0,105.5525,106.1898,105.5161,105.8894,31284.0
2021-11-04 11:20:00,116.31,116.7,116.2,116.35,32635.0,105.8894,106.2444,105.7892,105.9258,32635.0
2021-11-04 11:25:00,116.23,116.57,116.1,116.48,14072.0,105.8165,106.1261,105.6982,106.0441,14072.0
2021-11-04 11:30:00,116.49,116.51,115.81,115.97,19773.0,106.0532,106.0715,105.4342,105.5798,19773.0
2021-11-04 11:35:00,116.0,116.5,115.94,116.19,34679.0,105.6071,106.0623,105.5525,105.7801,34679.0
2021-11-04 11:40:00,116.08,116.29,116.01,116.2,49992.0,105.68,105.8712,105.6162,105.7892,49992.0
2021-11-04 11:45:00,116.14,116.32,116.03,116.08,12947.0,105.7346,105.8985,105.6345,105.68,12947.0
2021-11-04 11:50:00,116.07,116.38,116.04,116.18,23934.0,105.6709,105.9531,105.6436,105.771,23934.0
2021-11-04 11:55:00,116.25,116.46,116.14,116.44,19192.0,105.8347,106.0259,105.7346,106.0077,19192.0
2021-11-04 12:00:00,116.43,116.47,115.7,115.78,18924.0,105.9986,106.035,105.334,105.4069,18924.0
2021-11-04 12:05:00,115.8,115.82,115.39,115.48,22528.0,105.4251,105.4433,105.0518,105.1337,22528.0
2021-11-04 12:10:00,115.5,115.72,115.31,115.68,23056.0,105.1519,105.3522,104.979,105.3158,23056.0
2021-11-04 12:15:00,115.69,115.69,115.31,115.52,15744.0,105.3249,105.3249,104.979,105.1702,15744.0
2021-11-04 12:20:00,115.52,115.64,115.4,115.4,16623.0,105.1702,105.2794,105.0609,105.0609,16623.0
2021-11-04 12:25:00,115.38,115.49,115.37,115.43,19097.0,105.0427,105.1428,105.0336,105.0882,19097.0
2021-11-04 12:30:00,115.45,115.5,115.18,115.45,17820.0,105.1064,105.1519,104.8606,105.1064,17820.0
2021-11-04 12:35:00,115.47,115.54,115.31,115.47,13547.0,105.1246,105.1884,104.979,105.1246,13547.0
2021-11-04 12:40:00,115.47,115.52,115.31,115.48,14528.0,105.1246,105.1702,104.979,105.1337,14528.0
2021-11-04 12:45:00,115.48,115.54,115.36,115.52,20791.0,105.1337,105.1884,105.0245,105.1702,20791.0
2021-11-04 12:50:00,115.52,115.89,115.49,115.7,28330.0,105.1702,105.507,105.1428,105.334,28330.0
2021-11-04 12:55:00,115.73,115.91,115.66,115.85,19202.0,105.3613,105.5252,105.2976,105.4706,19202.0
2021-11-04 13:00:00,115.86,115.97,115.8,115.92,18419.0,105.4797,105.5798,105.4251,105.5343,18419.0
2021-11-04 13:05:00,115.92,116.18,115.88,116.06,29659.0,105.5343,105.771,105.4979,105.6618,29659.0
2021-11-04 13:10:00,116.08,116.33,116.05,116.33,23307.0,105.68,105.9076,105.6527,105.9076,23307.0
2021-11-04 13:15:00,116.34,116.44,116.3,116.42,22401.0,105.9167,106.0077,105.8803,105.9895,22401.0
2021-11-04 13:20:00,116.42,116.42,116.0,116.05,31830.0,105.9895,105.9895,105.6071,105.6527,31830.0
2021-11-04 13:25:00,116.06,116.32,116.01,116.14,14089.0,105.6618,105.8985,105.6162,105.7346,14089.0
2021-11-04 13:30:00,116.11,116.11,115.85,115.87,15862.0,105.7073,105.7073,105.4706,105.4888,15862.0
2021-11-04 13:35:00,115.89,116.23,115.84,116.23,12518.0,105.507,105.8165,105.4615,105.8165,12518.0
2021-11-04 13:40:00,116.22,116.41,116.21,116.26,17824.0,105.8074,105.9804,105.7983,105.8439,17824.0
2021-11-04 13:45:00,116.26,116.26,115.8,115.82,14374.0,105.8439,105.8439,105.4251,105.4433,14374.0
2021-11-04 13:50:00,115.82,115.82,115.48,115.59,8909.0,105.4433,105.4433,105.1337,105.2339,8909.0
2021-11-04 13:55:00,115.56,115.74,115.53,115.6,13486.0,105.2066,105.3704,105.1793,105.243,13486.0
2021-11-04 14:00:00,115.57,115.63,115.37,115.38,11337.0,105.2157,105.2703,105.0336,105.0427,11337.0
2021-11-04 14:05:00,115.4,115.8,115.4,115.65,19093.0,105.0609,105.4251,105.0609,105.2885,19093.0
2021-11-04 14:10:00,115.62,115.85,115.55,115.78,14526.0,105.2612,105.4706,105.1975,105.4069,14526.0
2021-11-04 14:15:00,115.78,115.92,115.68,115.92,18785.0,105.4069,105.5343,105.3158,105.5343,18785.0
2021-11-04 14:20:00,115.89,116.2,115.85,116.15,15888.0,105.507,105.7892,105.4706,105.7437,15888.0
2021-11-04 14:25:00,116.16,116.22,115.96,115.96,25974.0,105.7528,105.8074,105.5707,105.5707,25974.0
2021-11-04 14:30:00,115.96,115.96,115.36,115.46,29318.0,105.5707,105.5707,105.0245,105.1155,29318.0
2021-11-04 14:35:00,115.46,115.76,115.43,115.52,20160.0,105.1155,105.3886,105.0882,105.1702,20160.0
2021-11-04 14:40:00,115.55,115.68,115.49,115.53,20910.0,105.1975,105.3158,105.1428,105.1793,20910.0
2021-11-04 14:45:00,115.54,115.58,115.38,115.5,19576.0,105.1884,105.2248,105.0427,105.1519,19576.0
2021-11-04 14:50:00,115.5,115.64,115.47,115.56,14859.0,105.1519,105.2794,105.1246,105.2066,14859.0
2021-11-04 14:55:00,115.56,115.71,115.54,115.69,20199.0,105.2066,105.3431,105.1884,105.3249,20199.0
2021-11-04 15:00:00,115.69,115.75,115.62,115.67,20154.0,105.3249,105.3795,105.2612,105.3067,20154.0
2021-11-04 15:05:00,115.68,115.71,115.58,115.61,16360.0,105.3158,105.3431,105.2248,105.2521,16360.0
2021-11-04 15:10:00,115.61,115.9,115.55,115.78,20166.0,105.2521,105.5161,105.1975,105.4069,20166.0
2021-11-04 15:15:00,115.79,115.88,115.64,115.85,18946.0,105.416,105.4979,105.2794,105.4706,18946.0
2021-11-04 15:20:00,115.83,116.32,115.83,116.17,61138.0,105.4524,105.8985,105.4524,105.7619,61138.0
2021-11-04 15:25:00,116.19,116.33,116.12,116.2,21270.0,105.7801,105.9076,105.7164,105.7892,21270.0
2021-11-04 15:30:00,116.18,116.25,115.88,116.2,36236.0,105.771,105.8347,105.4979,105.7892,36236.0
2021-11-04 15:35:00,116.18,116.5,116.03,116.5,73434.0,105.771,106.0623,105.6345,106.0623,73434.0
2021-11-04 15:40:00,116.5,116.9,116.5,116.89,53741.0,106.0623,106.4265,106.0623,106.4174,53741.0
2021-11-04 15:45:00,116.89,117.12,116.75,117.0,99187.0,106.4174,106.6268,106.29,106.5176,99187.0
2021-11-04 15:50:00,116.97,117.15,116.81,117.05,140467.0,106.4902,106.6541,106.3446,106.5631,140467.0
2021-11-04 15:55:00,117.04,117.13,116.97,117.1,287292.0,106.554,106.6359,106.4902,106.6086,287292.0
2021-11-05 09:30:00,117.75,118.19,117.57,118.0,61574.0,107.2004,107.6009,107.0365,107.428,61574.0
2021-11-05 09:35:00,117.99,118.22,117.86,118.0,14337.0,107.4189,107.6282,107.3005,107.428,14337.0
2021-11-05 09:40:00,118.05,118.15,117.67,118.02,39389.0,107.4735,107.5645,107.1275,107.4462,39389.0
2021-11-05 09:45:00,118.08,118.16,117.7,118.02,38026.0,107.5008,107.5736,107.1548,107.4462,38026.0
2021-11-05 09:50:00,118.12,118.23,117.82,118.08,16260.0,107.5372,107.6374,107.2641,107.5008,16260.0
2021-11-05 09:55:00,118.06,118.18,117.83,118.15,26584.0,107.4826,107.5918,107.2732,107.5645,26584.0
2021-11-05 10:00:00,118.11,118.13,117.72,117.73,61056.0,107.5281,107.5463,107.173,107.1821,61056.0
2021-11-05 10:05:00,117.77,118.0,117.51,118.0,13529.0,107.2186,107.428,106.9819,107.428,13529.0
2021-11-05 10:10:00,117.98,118.38,117.98,118.26,14421.0,107.4098,107.7739,107.4098,107.6647,14421.0
2021-11-05 10:15:00,118.27,118.35,118.12,118.3,12672.0,107.6738,107.7466,107.5372,107.7011,12672.0
2021-11-05 10:20:00,118.31,118.4,118.19,118.26,21333.0,107.7102,107.7921,107.6009,107.6647,21333.0
2021-11-05 10:25:00,118.3,118.68,118.26,118.66,24645.0,107.7011,108.047,107.6647,108.0288,24645.0
2021-11-05 10:30:00,118.69,118.71,118.5,118.67,12682.0,108.0561,108.0743,107.8832,108.0379,12682.0
2021-11-05 10:35:00,118.69,118.8,118.2,118.22,10253.0,108.0561,108.1563,107.61,107.6282,10253.0
2021-11-05 10:40:00,118.15,118.15,117.64,117.65,20896.0,107.5645,107.5645,107.1002,107.1093,20896.0
2021-11-05 10:45:00,117.63,117.65,117.34,117.56,19161.0,107.0911,107.1093,106.8271,107.0274,19161.0
2021-11-05 10:50:00,117.58,117.65,117.31,117.32,12219.0,107.0456,107.1093,106.7998,106.8089,12219.0
2021-11-05 10:55:00,117.32,117.55,117.31,117.51,17549.0,106.8089,107.0183,106.7998,106.9819,17549.0
2021-11-05 11:00:00,117.51,117.56,117.28,117.32,12635.0,106.9819,107.0274,106.7725,106.8089,12635.0
2021-11-05 11:05:00,117.31,117.34,116.88,116.88,17403.0,106.7998,106.8271,106.4083,106.4083,17403.0
2021-11-05 11:10:00,116.91,116.95,116.46,116.48,21860.0,106.4356,106.472,106.0259,106.0441,21860.0
2021-11-05 11:15:00,116.48,116.53,116.0,116.05,41296.0,106.0441,106.0897,105.6071,105.6527,41296.0
2021-11-05 11:20:00,116.05,116.16,115.91,116.06,25189.0,105.6527,105.7528,105.5252,105.6618,25189.0
2021-11-05 11:25:00,116.06,116.31,115.98,116.02,18669.0,105.6618,105.8894,105.5889,105.6254,18669.0
2021-11-05 11:30:00,116.02,116.08,115.66,115.66,25000.0,105.6254,105.68,105.2976,105.2976,25000.0
2021-11-05 11:35:00,115.63,115.63,115.19,115.34,50260.0,105.2703,105.2703,104.8697,105.0063,50260.0
2021-11-05 11:40:00,115.3,115.51,115.16,115.19,27050.0,104.9699,105.161,104.8424,104.8697,27050.0
2021-11-05 11:45:00,115.2,115.64,115.19,115.45,33618.0,104.8788,105.2794,104.8697,105.1064,33618.0
2021-11-05 11:50:00,115.41,115.46,115.15,115.28,23220.0,105.07,105.1155,104.8333,104.9517,23220.0
2021-11-05 11:55:00,115.28,115.33,115.03,115.05,22273.0,104.9517,104.9972,104.7241,104.7423,22273.0
2021-11-05 12:00:00,115.05,115.21,114.88,115.18,42943.0,104.7423,104.8879,104.5875,104.8606,42943.0
2021-11-05 12:05:00,115.17,115.18,114.78,114.78,20198.0,104.8515,104.8606,104.4964,104.4964,20198.0
2021-11-05 12:10:00,114.76,114.85,114.65,114.78,19258.0,104.4782,104.5602,104.3781,104.4964,19258.0
2021-11-05 12:15:00,114.74,115.03,114.74,114.98,14417.0,104.46,104.7241,104.46,104.6785,14417.0
2021-11-05 12:20:00,115.02,115.12,114.95,115.07,15647.0,104.7149,104.806,104.6512,104.7605,15647.0
2021-11-05 12:25:00,115.06,115.6,115.02,115.46,24682.0,104.7514,105.243,104.7149,105.1155,24682.0
2021-11-05 12:30:00,115.46,115.7,115.41,115.69,40626.0,105.1155,105.334,105.07,105.3249,40626.0
2021-11-05 12:35:00,115.6,115.61,115.37,115.53,12758.0,105.243,105.2521,105.0336,105.1793,12758.0
2021-11-05 12:40:00,115.5,115.73,115.48,115.7,19801.0,105.1519,105.3613,105.1337,105.334,19801.0
2021-11-05 12:45:00,115.7,115.95,115.68,115.81,16643.0,105.334,105.5616,105.3158,105.4342,16643.0
2021-11-05 12:50:00,115.8,115.93,115.73,115.92,12387.0,105.4251,105.5434,105.3613,105.5343,12387.0
2021-11-05 12:55:00,115.91,116.03,115.88,115.93,15968.0,105.5252,105.6345,105.4979,105.5434,15968.0
2021-11-05 13:00:00,115.96,116.15,115.91,116.13,13887.0,105.5707,105.7437,105.5252,105.7255,13887.0
2021-11-05 13:05:00,116.12,116.12,115.97,116.07,8226.0,105.7164,105.7164,105.5798,105.6709,8226.0
2021-11-05 13:10:00,116.07,116.12,115.93,115.94,19834.0,105.6709,105.7164,105.5434,105.5525,19834.0
2021-11-05 13:15:00,115.93,116.14,115.93,116.09,8227.0,105.5434,105.7346,105.5434,105.6891,8227.0
2021-11-05 13:20:00,116.08,116.15,115.99,115.99,10947.0,105.68,105.7437,105.598,105.598,10947.0
2021-11-05 13:25:00,115.99,116.1,115.96,116.09,18190.0,105.598,105.6982,105.5707,105.6891,18190.0
2021-11-05 13:30:00,116.11,116.37,116.09,116.35,20458.0,105.7073,105.944,105.6891,105.9258,20458.0
2021-11-05 13:35:00,116.33,116.35,116.23,116.29,12783.0,105.9076,105.9258,105.8165,105.8712,12783.0
2021-11-05 13:40:00,116.28,116.37,116.28,116.36,15185.0,105.8621,105.944,105.8621,105.9349,15185.0
2021-11-05 13:45:00,116.36,116.39,116.22,116.23,22197.0,105.9349,105.9622,105.8074,105.8165,22197.0
2021-11-05 13:50:00,116.21,116.35,116.21,116.34,9441.0,105.7983,105.9258,105.7983,105.9167,9441.0
2021-11-05 13:55:00,116.33,116.43,116.26,116.38,11327.0,105.9076,105.9986,105.8439,105.9531,11327.0
2021-11-05 14:00:00,116.37,116.42,116.36,116.41,11369.0,105.944,105.9895,105.9349,105.9804,11369.0
2021-11-05 14:05:00,116.42,116.73,116.41,116.63,9711.0,105.9895,106.2717,105.9804,106.1807,9711.0
2021-11-05 14:10:00,116.63,116.83,116.56,116.81,10059.0,106.1807,106.3628,106.117,106.3446,10059.0
2021-11-05 14:15:00,116.79,116.8,116.75,116.77,7861.0,106.3264,106.3355,106.29,106.3082,7861.0
2021-11-05 14:20:00,116.76,117.01,116.75,117.0,24970.0,106.2991,106.5267,106.29,106.5176,24970.0
2021-11-05 14:25:00,117.02,117.1,117.01,117.04,10497.0,106.5358,106.6086,106.5267,106.554,10497.0
2021-11-05 14:30:00,117.04,117.1,117.02,117.04,12690.0,106.554,106.6086,106.5358,106.554,12690.0
2021-11-05 14:35:00,117.04,117.04,116.88,116.89,13896.0,106.554,106.554,106.4083,106.4174,13896.0
2021-11-05 14:40:00,116.89,116.89,116.72,116.76,15591.0,106.4174,106.4174,106.2626,106.2991,15591.0
2021-11-05 14:45:00,116.77,116.82,116.73,116.76,13542.0,106.3082,106.3537,106.2717,106.2991,13542.0
2021-11-05 14:50:00,116.79,116.85,116.72,116.76,9971.0,106.3264,106.381,106.2626,106.2991,9971.0
2021-11-05 14:55:00,116.78,116.82,116.69,116.71,6264.0,106.3173,106.3537,106.2353,106.2535,6264.0
2021-11-05 15:00:00,116.73,116.86,116.72,116.86,19285.0,106.2717,106.3901,106.2626,106.3901,19285.0
2021-11-05 15:05:00,116.84,117.0,116.83,116.92,17488.0,106.3719,106.5176,106.3628,106.4447,17488.0
2021-11-05 15:10:00,116.92,116.93,116.84,116.91,12802.0,106.4447,106.4538,106.3719,106.4356,12802.0
2021-11-05 15:15:00,116.92,117.03,116.9,117.0,25816.0,106.4447,106.5449,106.4265,106.5176,25816.0
2021-11-05 15:20:00,116.99,117.1,116.95,117.0,15606.0,106.5084,106.6086,106.472,106.5176,15606.0
2021-11-05 15:25:00,117.01,117.01,116.65,116.68,18689.0,106.5267,106.5267,106.1989,106.2262,18689.0
2021-11-05 15:30:00,116.69,116.79,116.64,116.77,26740.0,106.2353,106.3264,106.1898,106.3082,26740.0
2021-11-05 15:35:00,116.79,116.92,116.76,116.78,23214.0,106.3264,106.4447,106.2991,106.3173,23214.0
2021-11-05 15:40:00,116.77,116.84,116.66,116.76,31202.0,106.3082,106.3719,106.208,106.2991,31202.0
2021-11-05 15:45:00,116.75,116.86,116.68,116.84,55900.0,106.29,106.3901,106.2262,106.3719,55900.0
2021-11-05 15:50:00,116.88,117.03,116.86,116.99,46679.0,106.4083,106.5449,106.3901,106.5084,46679.0
2021-11-05 15:55:00,116.99,117.22,116.98,117.14,111476.0,106.5084,106.7178,106.4993,106.645,111476.0
2021-11-08 09:30:00,118.0,118.27,117.73,117.77,40558.0,107.428,107.6738,107.1821,107.2186,40558.0
2021-11-08 09:35:00,117.67,117.98,117.67,117.76,9628.0,107.1275,107.4098,107.1275,107.2095,9628.0
2021-11-08 09:40:00,117.67,118.49,117.6,118.39,27075.0,107.1275,107.8741,107.0638,107.783,27075.0
2021-11-08 09:45:00,118.44,118.48,117.95,118.21,13434.0,107.8285,107.865,107.3824,107.6191,13434.0
2021-11-08 09:50:00,118.18,118.38,118.06,118.06,11729.0,107.5918,107.7739,107.4826,107.4826,11729.0
2021-11-08 09:55:00,118.06,118.11,117.41,117.94,22523.0,107.4826,107.5281,106.8908,107.3733,22523.0
2021-11-08 10:00:00,117.93,117.98,117.53,117.62,24206.0,107.3642,107.4098,107.0001,107.082,24206.0
2021-11-08 10:05:00,117.63,117.63,117.21,117.39,19369.0,107.0911,107.0911,106.7087,106.8726,19369.0
2021-11-08 10:10:00,117.47,117.76,117.33,117.44,13693.0,106.9454,107.2095,106.818,106.9181,13693.0
2021-11-08 10:15:00,117.44,117.72,117.42,117.68,11257.0,106.9181,107.173,106.8999,107.1366,11257.0
2021-11-08 10:20:00,117.66,117.67,117.46,117.56,6874.0,107.1184,107.1275,106.9363,107.0274,6874.0
2021-11-08 10:25:00,117.59,117.7,117.52,117.59,88908.0,107.0547,107.1548,106.991,107.0547,88908.0
2021-11-08 10:30:00,117.61,117.65,117.21,117.4,12391.0,107.0729,107.1093,106.7087,106.8817,12391.0
2021-11-08 10:35:00,117.44,117.67,117.4,117.65,7484.0,106.9181,107.1275,106.8817,107.1093,7484.0
2021-11-08 10:40:00,117.66,117.69,117.11,117.14,15743.0,107.1184,107.1457,106.6177,106.645,15743.0
2021-11-08 10:45:00,117.15,117.22,116.95,116.96,12221.0,106.6541,106.7178,106.472,106.4811,12221.0
2021-11-08 10:50:00,116.93,117.13,116.77,116.9,20338.0,106.4538,106.6359,106.3082,106.4265,20338.0
2021-11-08 10:55:00,116.87,116.87,116.6,116.66,15275.0,106.3992,106.3992,106.1534,106.208,15275.0
2021-11-08 11:00:00,116.66,116.9,116.66,116.9,24918.0,106.208,106.4265,106.208,106.4265,24918.0
2021-11-08 11:05:00,116.9,116.91,116.41,116.42,18922.0,106.4265,106.4356,105.9804,105.9895,18922.0
2021-11-08 11:10:00,116.44,116.74,116.37,116.73,16474.0,106.0077,106.2808,105.944,106.2717,16474.0
2021-11-08 11:15:00,116.79,117.06,116.79,117.06,7146.0,106.3264,106.5722,106.3264,106.5722,7146.0
2021-11-08 11:20:00,117.06,117.06,116.83,116.97,21502.0,106.5722,106.5722,106.3628,106.4902,21502.0
2021-11-08 11:25:00,116.98,117.04,116.8,116.87,13135.0,106.4993,106.554,106.3355,106.3992,13135.0
2021-11-08 11:30:00,116.9,116.98,116.81,116.87,9211.0,106.4265,106.4993,106.3446,106.3992,9211.0
2021-11-08 11:35:00,116.85,116.98,116.83,116.87,6412.0,106.381,106.4993,106.3628,106.3992,6412.0
2021-11-08 11:40:00,116.87,116.88,116.83,116.85,6275.0,106.3992,106.4083,106.3628,106.381,6275.0
2021-11-08 11:45:00,116.85,116.9,116.66,116.66,11009.0,106.381,106.4265,106.208,106.208,11009.0
2021-11-08 11:50:00,116.65,116.66,116.53,116.61,41801.0,106.1989,106.208,106.0897,106.1625,41801.0
2021-11-08 11:55:00,116.61,116.61,116.42,116.55,12358.0,106.1625,106.1625,105.9895,106.1079,12358.0
2021-11-08 12:00:00,116.57,116.67,116.45,116.67,8728.0,106.1261,106.2171,106.0168,106.2171,8728.0
2021-11-08 12:05:00,116.68,116.9,116.66,116.88,7034.0,106.2262,106.4265,106.208,106.4083,7034.0
2021-11-08 12:10:00,116.92,117.0,116.91,116.96,13009.0,106.4447,106.5176,106.4356,106.4811,13009.0
2021-11-08 12:15:00,116.97,117.02,116.83,116.83,5883.0,106.4902,106.5358,106.3628,106.3628,5883.0
2021-11-08 12:20:00,116.81,116.86,116.76,116.8,6260.0,106.3446,106.3901,106.2991,106.3355,6260.0
2021-11-08 12:25:00,116.78,116.8,116.71,116.77,5353.0,106.3173,106.3355,106.2535,106.3082,5353.0
2021-11-08 12:30:00,116.72,116.77,116.62,116.73,5901.0,106.2626,106.3082,106.1716,106.2717,5901.0
2021-11-08 12:35:00,116.73,116.75,116.64,116.64,4246.0,106.2717,106.29,106.1898,106.1898,4246.0
2021-11-08 12:40:00,116.66,116.66,116.54,116.56,6810.0,106.208,106.208,106.0988,106.117,6810.0
2021-11-08 12:45:00,116.53,116.59,116.52,116.52,3310.0,106.0897,106.1443,106.0806,106.0806,3310.0
2021-11-08 12:50:00,116.52,116.54,116.45,116.49,5995.0,106.0806,106.0988,106.0168,106.0532,5995.0
2021-11-08 12:55:00,116.5,116.52,116.42,116.43,2871.0,106.0623,106.0806,105.9895,105.9986,2871.0
2021-11-08 13:00:00,116.45,116.5,116.42,116.5,2909.0,106.0168,106.0623,105.9895,106.0623,2909.0
2021-11-08 13:05:00,116.54,116.54,116.47,116.47,3012.0,106.0988,106.0988,106.035,106.035,3012.0
2021-11-08 13:10:00,116.47,116.53,116.45,116.48,3932.0,106.035,106.0897,106.0168,106.0441,3932.0
2021-11-08 13:15:00,116.46,116.48,116.4,116.41,2873.0,106.0259,106.0441,105.9713,105.9804,2873.0
2021-11-08 13:20:00,116.45,116.57,116.45,116.56,3254.0,106.0168,106.1261,106.0168,106.117,3254.0
2021-11-08 13:25:00,116.55,116.6,116.54,116.55,2741.0,106.1079,106.1534,106.0988,106.1079,2741.0
2021-11-08 13:30:00,116.54,116.64,116.54,116.62,5682.0,106.0988,106.1898,106.0988,106.1716,5682.0
2021-11-08 13:35:00,116.69,116.82,116.69,116.78,7087.0,106.2353,106.3537,106.2353,106.3173,7087.0
2021-11-08 13:40:00,116.76,116.88,116.76,116.88,1666.0,106.2991,106.4083,106.2991,106.4083,1666.0
2021-11-08 13:45:00,116.87,116.9,116.8,116.9,9554.0,106.3992,106.4265,106.3355,106.4265,9554.0
2021-11-08 13:50:00,116.88,116.94,116.88,116.92,10960.0,106.4083,106.4629,106.4083,106.4447,10960.0
2021-11-08 13:55:00,116.95,116.96,116.9,116.93,7706.0,106.472,106.4811,106.4265,106.4538,7706.0
2021-11-08 14:00:00,116.94,117.08,116.91,116.99,15102.0,106.4629,106.5904,106.4356,106.5084,15102.0
2021-11-08 14:05:00,117.02,117.31,117.02,117.24,11266.0,106.5358,106.7998,106.5358,106.736,11266.0
2021-11-08 14:10:00,117.21,117.28,117.17,117.19,6550.0,106.7087,106.7725,106.6723,106.6905,6550.0
2021-11-08 14:15:00,117.18,117.24,117.16,117.24,5930.0,106.6814,106.736,106.6632,106.736,5930.0
2021-11-08 14:20:00,117.24,117.26,117.06,117.14,5587.0,106.736,106.7543,106.5722,106.645,5587.0
2021-11-08 14:25:00,117.15,117.26,117.1,117.23,12060.0,106.6541,106.7543,106.6086,106.7269,12060.0
2021-11-08 14:30:00,117.26,117.42,117.26,117.36,7159.0,106.7543,106.8999,106.7543,106.8453,7159.0
2021-11-08 14:35:00,117.36,117.36,117.2,117.23,6844.0,106.8453,106.8453,106.6996,106.7269,6844.0
2021-11-08 14:40:00,117.21,117.22,117.04,117.07,10466.0,106.7087,106.7178,106.554,106.5813,10466.0
2021-11-08 14:45:00,117.05,117.06,116.95,117.01,4780.0,106.5631,106.5722,106.472,106.5267,4780.0
2021-11-08 14:50:00,116.99,117.13,116.95,117.07,7254.0,106.5084,106.6359,106.472,106.5813,7254.0
2021-11-08 14:55:00,117.05,117.07,116.93,117.04,20276.0,106.5631,106.5813,106.4538,106.554,20276.0
2021-11-08 15:00:00,117.1,117.21,117.08,117.16,9403.0,106.6086,106.7087,106.5904,106.6632,9403.0
2021-11-08 15:05:00,117.16,117.17,117.04,117.08,6587.0,106.6632,106.6723,106.554,106.5904,6587.0
2021-11-08 15:10:00,117.08,117.08,116.88,116.98,6089.0,106.5904,106.5904,106.4083,106.4993,6089.0
2021-11-08 15:15:00,116.96,116.97,116.89,116.9,5559.0,106.4811,106.4902,106.4174,106.4265,5559.0
2021-11-08 15:20:00,116.94,116.97,116.88,116.88,7024.0,106.4629,106.4902,106.4083,106.4083,7024.0
2021-11-08 15:25:00,116.87,117.1,116.84,117.07,10394.0,106.3992,106.6086,106.3719,106.5813,10394.0
2021-11-08 15:30:00,117.04,117.21,117.0,117.15,10657.0,106.554,106.7087,106.5176,106.6541,10657.0
2021-11-08 15:35:00,117.15,117.23,117.14,117.17,11288.0,106.6541,106.7269,106.645,106.6723,11288.0
2021-11-08 15:40:00,117.15,117.16,116.99,117.07,15099.0,106.6541,106.6632,106.5084,106.5813,15099.0
2021-11-08 15:45:00,117.07,117.07,116.92,116.93,21264.0,106.5813,106.5813,106.4447,106.4538,21264.0
2021-11-08 15:50:00,116.9,117.0,116.89,117.0,21930.0,106.4265,106.5176,106.4174,106.5176,21930.0
2021-11-08 15:55:00,117.0,117.13,116.93,117.05,74325.0,106.5176,106.6359,106.4538,106.5631,74325.0
2021-11-09 09:30:00,116.31,117.23,116.31,117.14,29861.0,105.8894,106.7269,105.8894,106.645,29861.0
2021-11-09 09:35:00,117.26,117.82,117.15,117.61,24933.0,106.7543,107.2641,106.6541,107.0729,24933.0
2021-11-09 09:40:00,117.64,117.69,117.17,117.26,12816.0,107.1002,107.1457,106.6723,106.7543,12816.0
2021-11-09 09:45:00,117.26,117.27,116.94,116.95,10965.0,106.7543,106.7634,106.4629,106.472,10965.0
2021-11-09 09:50:00,116.9,117.01,116.68,116.78,8175.0,106.4265,106.5267,106.2262,106.3173,8175.0
2021-11-09 09:55:00,116.78,117.2,116.69,116.89,14111.0,106.3173,106.6996,106.2353,106.4174,14111.0
2021-11-09 10:00:00,116.89,116.94,116.62,116.74,8434.0,106.4174,106.4629,106.1716,106.2808,8434.0
2021-11-09 10:05:00,116.75,117.02,116.64,116.68,6545.0,106.29,106.5358,106.1898,106.2262,6545.0
2021-11-09 10:10:00,116.72,116.82,116.54,116.79,6203.0,106.2626,106.3537,106.0988,106.3264,6203.0
2021-11-09 10:15:00,116.78,116.78,116.08,116.09,7064.0,106.3173,106.3173,105.68,105.6891,7064.0
2021-11-09 10:20:00,116.06,116.2,116.02,116.08,6306.0,105.6618,105.7892,105.6254,105.68,6306.0
2021-11-09 10:25:00,116.15,116.49,116.15,116.49,8011.0,105.7437,106.0532,105.7437,106.0532,8011.0
2021-11-09 10:30:00,116.55,116.8,116.55,116.65,4434.0,106.1079,106.3355,106.1079,106.1989,4434.0
2021-11-09 10:35:00,116.64,116.64,116.28,116.29,6778.0,106.1898,106.1898,105.8621,105.8712,6778.0
2021-11-09 10:40:00,116.23,116.28,116.07,116.18,9213.0,105.8165,105.8621,105.6709,105.771,9213.0
2021-11-09 10:45:00,116.24,116.24,116.05,116.09,9468.0,105.8256,105.8256,105.6527,105.6891,9468.0
2021-11-09 10:50:00,116.06,116.23,116.03,116.23,11762.0,105.6618,105.8165,105.6345,105.8165,11762.0
2021-11-09 10:55:00,116.21,116.36,116.11,116.28,8832.0,105.7983,105.9349,105.7073,105.8621,8832.0
2021-11-09 11:00:00,116.27,116.31,116.05,116.07,8550.0,105.853,105.8894,105.6527,105.6709,8550.0
2021-11-09 11:05:00,116.06,116.08,115.65,115.72,28721.0,105.6618,105.68,105.2885,105.3522,28721.0
2021-11-09 11:10:00,115.71,115.96,115.54,115.96,17324.0,105.3431,105.5707,105.1884,105.5707,17324.0
2021-11-09 11:15:00,115.93,115.99,115.82,115.86,10711.0,105.5434,105.598,105.4433,105.4797,10711.0
2021-11-09 11:20:00,115.84,115.9,115.69,115.73,12901.0,105.4615,105.5161,105.3249,105.3613,12901.0
2021-11-09 11:25:00,115.76,115.9,115.72,115.9,12388.0,105.3886,105.5161,105.3522,105.5161,12388.0
2021-11-09 11:30:00,115.9,115.99,115.84,115.87,13865.0,105.5161,105.598,105.4615,105.4888,13865.0
2021-11-09 11:35:00,115.87,115.93,115.8,115.92,8776.0,105.4888,105.5434,105.4251,105.5343,8776.0
2021-11-09 11:40:00,115.92,116.0,115.82,115.88,17419.0,105.5343,105.6071,105.4433,105.4979,17419.0
2021-11-09 11:45:00,115.94,115.96,115.76,115.76,6730.0,105.5525,105.5707,105.3886,105.3886,6730.0
2021-11-09 11:50:00,115.75,115.82,115.67,115.82,9569.0,105.3795,105.4433,105.3067,105.4433,9569.0
2021-11-09 11:55:00,115.84,115.89,115.71,115.71,11821.0,105.4615,105.507,105.3431,105.3431,11821.0
2021-11-09 12:00:00,115.75,115.98,115.72,115.98,7532.0,105.3795,105.5889,105.3522,105.5889,7532.0
2021-11-09 12:05:00,115.93,116.0,115.76,115.8,12195.0,105.5434,105.6071,105.3886,105.4251,12195.0
2021-11-09 12:10:00,115.8,115.87,115.7,115.85,7200.0,105.4251,105.4888,105.334,105.4706,7200.0
2021-11-09 12:15:00,115.84,115.89,115.74,115.78,6027.0,105.4615,105.507,105.3704,105.4069,6027.0
2021-11-09 12:20:00,115.77,115.77,115.64,115.76,11464.0,105.3978,105.3978,105.2794,105.3886,11464.0
2021-11-09 12:25:00,115.74,115.87,115.74,115.86,3071.0,105.3704,105.4888,105.3704,105.4797,3071.0
2021-11-09 12:30:00,115.88,115.99,115.82,115.88,10512.0,105.4979,105.598,105.4433,105.4979,10512.0
2021-11-09 12:35:00,115.89,115.93,115.8,115.87,7371.0,105.507,105.5434,105.4251,105.4888,7371.0
2021-11-09 12:40:00,115.83,115.95,115.81,115.95,5433.0,105.4524,105.5616,105.4342,105.5616,5433.0
2021-11-09 12:45:00,115.95,116.0,115.82,115.86,15612.0,105.5616,105.6071,105.4433,105.4797,15612.0
2021-11-09 12:50:00,115.85,115.89,115.78,115.87,8044.0,105.4706,105.507,105.4069,105.4888,8044.0
2021-11-09 12:55:00,115.86,115.87,115.73,115.78,11543.0,105.4797,105.4888,105.3613,105.4069,11543.0
2021-11-09 13:00:00,115.78,115.89,115.77,115.79,9074.0,105.4069,105.507,105.3978,105.416,9074.0
2021-11-09 13:05:00,115.8,115.85,115.77,115.84,7962.0,105.4251,105.4706,105.3978,105.4615,7962.0
2021-11-09 13:10:00,115.84,115.91,115.83,115.9,15348.0,105.4615,105.5252,105.4524,105.5161,15348.0
2021-11-09 13:15:00,115.89,115.92,115.75,115.77,13157.0,105.507,105.5343,105.3795,105.3978,13157.0
2021-11-09 13:20:00,115.75,115.76,115.67,115.76,5188.0,105.3795,105.3886,105.3067,105.3886,5188.0
2021-11-09 13:25:00,115.76,115.79,115.71,115.77,17269.0,105.3886,105.416,105.3431,105.3978,17269.0
2021-11-09 13:30:00,115.79,115.87,115.71,115.75,5905.0,105.416,105.4888,105.3431,105.3795,5905.0
2021-11-09 13:35:00,115.73,115.76,115.65,115.69,9485.0,105.3613,105.3886,105.2885,105.3249,9485.0
2021-11-09 13:40:00,115.67,115.7,115.63,115.64,7050.0,105.3067,105.334,105.2703,105.2794,7050.0
2021-11-09 13:45:00,115.64,115.78,115.64,115.75,5745.0,105.2794,105.4069,105.2794,105.3795,5745.0
2021-11-09 13:50:00,115.74,115.87,115.71,115.8,5428.0,105.3704,105.4888,105.3431,105.4251,5428.0
2021-11-09 13:55:00,115.78,115.8,115.68,115.68,10345.0,105.4069,105.4251,105.3158,105.3158,10345.0
2021-11-09 14:00:00,115.69,115.73,115.64,115.72,7847.0,105.3249,105.3613,105.2794,105.3522,7847.0
2021-11-09 14:05:00,115.72,115.72,115.45,115.45,13364.0,105.3522,105.3522,105.1064,105.1064,13364.0
2021-11-09 14:10:00,115.44,115.46,115.28,115.33,9899.0,105.0973,105.1155,104.9517,104.9972,9899.0
2021-11-09 14:15:00,115.34,115.61,115.32,115.61,5850.0,105.0063,105.2521,104.9881,105.2521,5850.0
2021-11-09 14:20:00,115.61,115.61,115.3,115.3,10587.0,105.2521,105.2521,104.9699,104.9699,10587.0
2021-11-09 14:25:00,115.31,115.31,115.2,115.23,9757.0,104.979,104.979,104.8788,104.9061,9757.0
2021-11-09 14:30:00,115.23,115.33,115.23,115.32,10990.0,104.9061,104.9972,104.9061,104.9881,10990.0
2021-11-09 14:35:00,115.33,115.4,115.23,115.4,10102.0,104.9972,105.0609,104.9061,105.0609,10102.0
2021-11-09 14:40:00,115.39,115.46,115.33,115.33,8209.0,105.0518,105.1155,104.9972,104.9972,8209.0
2021-11-09 14:45:00,115.34,115.43,115.33,115.39,4197.0,105.0063,105.0882,104.9972,105.0518,4197.0
2021-11-09 14:50:00,115.37,115.37,115.21,115.24,17585.0,105.0336,105.0336,104.8879,104.9152,17585.0
2021-11-09 14:55:00,115.2,115.27,115.17,115.19,7418.0,104.8788,104.9425,104.8515,104.8697,7418.0
2021-11-09 15:00:00,115.19,115.34,115.18,115.34,8373.0,104.8697,105.0063,104.8606,105.0063,8373.0
2021-11-09 15:05:00,115.36,115.4,115.3,115.32,6983.0,105.0245,105.0609,104.9699,104.9881,6983.0
2021-11-09 15:10:00,115.32,115.36,115.29,115.36,7076.0,104.9881,105.0245,104.9608,105.0245,7076.0
2021-11-09 15:15:00,115.35,115.42,115.34,115.34,8146.0,105.0154,105.0791,105.0063,105.0063,8146.0
2021-11-09 15:20:00,115.37,115.44,115.37,115.44,6076.0,105.0336,105.0973,105.0336,105.0973,6076.0
2021-11-09 15:25:00,115.45,115.48,115.31,115.31,11882.0,105.1064,105.1337,104.979,104.979,11882.0
2021-11-09 15:30:00,115.3,115.31,115.07,115.14,15393.0,104.9699,104.979,104.7605,104.8242,15393.0
2021-11-09 15:35:00,115.15,115.22,115.11,115.2,14971.0,104.8333,104.897,104.7969,104.8788,14971.0
2021-11-09 15:40:00,115.19,115.27,115.12,115.24,28124.0,104.8697,104.9425,104.806,104.9152,28124.0
2021-11-09 15:45:00,115.25,115.32,115.1,115.15,33397.0,104.9243,104.9881,104.7878,104.8333,33397.0
2021-11-09 15:50:00,115.13,115.23,115.09,115.15,32805.0,104.8151,104.9061,104.7787,104.8333,32805.0
2021-11-09 15:55:00,115.14,115.29,115.12,115.18,69353.0,104.8242,104.9608,104.806,104.8606,69353.0
2021-11-10 09:30:00,114.08,115.62,114.02,115.37,71313.0,103.8592,105.2612,103.8045,105.0336,71313.0
2021-11-10 09:35:00,115.29,115.29,114.54,114.98,9447.0,104.9608,104.9608,104.278,104.6785,9447.0
2021-11-10 09:40:00,114.91,115.02,114.71,114.88,10839.0,104.6148,104.7149,104.4327,104.5875,10839.0
2021-11-10 09:45:00,114.91,114.97,114.34,114.34,9445.0,104.6148,104.6694,104.0959,104.0959,9445.0
2021-11-10 09:50:00,114.36,114.53,114.32,114.5,10756.0,104.1141,104.2688,104.0777,104.2415,10756.0
2021-11-10 09:55:00,114.66,115.08,114.5,114.82,16964.0,104.3872,104.7696,104.2415,104.5329,16964.0
2021-11-10 10:00:00,114.98,115.02,114.6,114.71,21713.0,104.6785,104.7149,104.3326,104.4327,21713.0
2021-11-10 10:05:00,114.71,114.77,114.42,114.54,6947.0,104.4327,104.4873,104.1687,104.278,6947.0
2021-11-10 10:10:00,114.51,114.58,114.12,114.24,16429.0,104.2506,104.3144,103.8956,104.0048,16429.0
2021-11-10 10:15:00,114.18,114.2,113.96,114.01,11626.0,103.9502,103.9684,103.7499,103.7954,11626.0
2021-11-10 10:20:00,114.01,114.14,113.9,114.05,18266.0,103.7954,103.9138,103.6953,103.8319,18266.0
2021-11-10 10:25:00,114.04,114.29,114.03,114.29,9697.0,103.8227,104.0504,103.8136,104.0504,9697.0
2021-11-10 10:30:00,114.23,114.44,114.05,114.41,10361.0,103.9957,104.1869,103.8319,104.1596,10361.0
2021-11-10 10:35:00,114.4,114.53,114.3,114.35,8001.0,104.1505,104.2688,104.0595,104.105,8001.0
2021-11-10 10:40:00,114.43,114.43,114.26,114.36,8696.0,104.1778,104.1778,104.023,104.1141,8696.0
2021-11-10 10:45:00,114.36,114.38,114.23,114.35,7453.0,104.1141,104.1323,103.9957,104.105,7453.0
2021-11-10 10:50:00,114.34,114.55,114.31,114.54,20426.0,104.0959,104.2871,104.0686,104.278,20426.0
2021-11-10 10:55:00,114.58,114.65,114.4,114.4,11558.0,104.3144,104.3781,104.1505,104.1505,11558.0
2021-11-10 11:00:00,114.42,114.59,114.41,114.51,8584.0,104.1687,104.3235,104.1596,104.2506,8584.0
2021-11-10 11:05:00,114.53,114.54,114.32,114.33,4751.0,104.2688,104.278,104.0777,104.0868,4751.0
2021-11-10 11:10:00,114.37,114.48,114.32,114.48,13115.0,104.1232,104.2233,104.0777,104.2233,13115.0
2021-11-10 11:15:00,114.53,114.55,114.33,114.34,9695.0,104.2688,104.2871,104.0868,104.0959,9695.0
2021-11-10 11:20:00,114.34,114.41,114.34,114.37,6831.0,104.0959,104.1596,104.0959,104.1232,6831.0
2021-11-10 11:25:00,114.38,114.47,114.33,114.47,10846.0,104.1323,104.2142,104.0868,104.2142,10846.0
2021-11-10 11:30:00,114.49,114.59,114.32,114.51,12197.0,104.2324,104.3235,104.0777,104.2506,12197.0
2021-11-10 11:35:00,114.54,114.57,114.45,114.5,13660.0,104.278,104.3053,104.196,104.2415,13660.0
2021-11-10 11:40:00,114.5,114.79,114.47,114.77,42125.0,104.2415,104.5056,104.2142,104.4873,42125.0
2021-11-10 11:45:00,114.73,114.91,114.65,114.82,56139.0,104.4509,104.6148,104.3781,104.5329,56139.0
2021-11-10 11:50:00,114.82,115.03,114.8,114.98,20818.0,104.5329,104.7241,104.5147,104.6785,20818.0
2021-11-10 11:55:00,114.98,115.37,114.95,115.37,51570.0,104.6785,105.0336,104.6512,105.0336,51570.0
2021-11-10 12:00:00,115.34,115.37,115.0,115.0,11884.0,105.0063,105.0336,104.6967,104.6967,11884.0
2021-11-10 12:05:00,115.01,115.01,114.67,114.76,14692.0,104.7058,104.7058,104.3963,104.4782,14692.0
2021-11-10 12:10:00,114.78,114.86,114.69,114.72,5917.0,104.4964,104.5693,104.4145,104.4418,5917.0
2021-11-10 12:15:00,114.73,114.77,114.7,114.74,4970.0,104.4509,104.4873,104.4236,104.46,4970.0
2021-11-10 12:20:00,114.75,114.76,114.68,114.7,1846.0,104.4691,104.4782,104.4054,104.4236,1846.0
2021-11-10 12:25:00,114.69,114.73,114.55,114.55,8380.0,104.4145,104.4509,104.2871,104.2871,8380.0
2021-11-10 12:30:00,114.55,114.64,114.45,114.5,10126.0,104.2871,104.369,104.196,104.2415,10126.0
2021-11-10 12:35:00,114.5,114.52,114.39,114.42,5730.0,104.2415,104.2597,104.1414,104.1687,5730.0
2021-11-10 12:40:00,114.42,114.43,114.26,114.32,13611.0,104.1687,104.1778,104.023,104.0777,13611.0
2021-11-10 12:45:00,114.32,114.32,114.12,114.13,8632.0,104.0777,104.0777,103.8956,103.9047,8632.0
2021-11-10 12:50:00,114.11,114.14,114.07,114.09,8523.0,103.8865,103.9138,103.8501,103.8683,8523.0
2021-11-10 12:55:00,114.11,114.13,114.0,114.02,11514.0,103.8865,103.9047,103.7863,103.8045,11514.0
2021-11-10 13:00:00,114.02,114.46,114.02,114.46,52464.0,103.8045,104.2051,103.8045,104.2051,52464.0
2021-11-10 13:05:00,114.42,114.43,114.35,114.41,9537.0,104.1687,104.1778,104.105,104.1596,9537.0
2021-11-10 13:10:00,114.41,114.54,114.37,114.39,6027.0,104.1596,104.278,104.1232,104.1414,6027.0
2021-11-10 13:15:00,114.37,114.37,114.18,114.19,8006.0,104.1232,104.1232,103.9502,103.9593,8006.0
2021-11-10 13:20:00,114.19,114.4,114.19,114.37,8886.0,103.9593,104.1505,103.9593,104.1232,8886.0
2021-11-10 13:25:00,114.37,114.42,114.29,114.4,12370.0,104.1232,104.1687,104.0504,104.1505,12370.0
2021-11-10 13:30:00,114.39,114.39,114.28,114.3,15199.0,104.1414,104.1414,104.0412,104.0595,15199.0
2021-11-10 13:35:00,114.29,114.32,114.19,114.3,9481.0,104.0504,104.0777,103.9593,104.0595,9481.0
2021-11-10 13:40:00,114.29,114.49,114.29,114.4,9688.0,104.0504,104.2324,104.0504,104.1505,9688.0
2021-11-10 13:45:00,114.44,114.44,114.26,114.3,8104.0,104.1869,104.1869,104.023,104.0595,8104.0
2021-11-10 13:50:00,114.33,114.4,114.25,114.3,6634.0,104.0868,104.1505,104.0139,104.0595,6634.0
2021-11-10 13:55:00,114.33,114.34,114.22,114.31,11968.0,104.0868,104.0959,103.9866,104.0686,11968.0
2021-11-10 14:00:00,114.31,114.33,114.14,114.29,24679.0,104.0686,104.0868,103.9138,104.0504,24679.0
2021-11-10 14:05:00,114.29,114.45,114.26,114.44,16244.0,104.0504,104.196,104.023,104.1869,16244.0
2021-11-10 14:10:00,114.43,114.48,114.19,114.19,12531.0,104.1778,104.2233,103.9593,103.9593,12531.0
2021-11-10 14:15:00,114.2,114.51,114.2,114.47,11418.0,103.9684,104.2506,103.9684,104.2142,11418.0
2021-11-10 14:20:00,114.46,114.54,114.42,114.48,9124.0,104.2051,104.278,104.1687,104.2233,9124.0
2021-11-10 14:25:00,114.48,114.51,114.38,114.42,10691.0,104.2233,104.2506,104.1323,104.1687,10691.0
2021-11-10 14:30:00,114.43,114.49,114.32,114.37,14092.0,104.1778,104.2324,104.0777,104.1232,14092.0
2021-11-10 14:35:00,114.36,114.45,114.35,114.35,7836.0,104.1141,104.196,104.105,104.105,7836.0
2021-11-10 14:40:00,114.35,114.38,114.18,114.2,9227.0,104.105,104.1323,103.9502,103.9684,9227.0
2021-11-10 14:45:00,114.2,114.42,114.2,114.31,6794.0,103.9684,104.1687,103.9684,104.0686,6794.0
2021-11-10 14:50:00,114.31,114.31,114.11,114.14,29716.0,104.0686,104.0686,103.8865,103.9138,29716.0
2021-11-10 14:55:00,114.11,114.19,114.09,114.18,16256.0,103.8865,103.9593,103.8683,103.9502,16256.0
2021-11-10 15:00:00,114.18,114.37,114.17,114.24,33658.0,103.9502,104.1232,103.9411,104.0048,33658.0
2021-11-10 15:05:00,114.23,114.26,114.14,114.14,10271.0,103.9957,104.023,103.9138,103.9138,10271.0
2021-11-10 15:10:00,114.12,114.31,114.09,114.29,13305.0,103.8956,104.0686,103.8683,104.0504,13305.0
2021-11-10 15:15:00,114.31,114.31,114.1,114.22,20596.0,104.0686,104.0686,103.8774,103.9866,20596.0
2021-11-10 15:20:00,114.23,114.35,114.18,114.19,33364.0,103.9957,104.105,103.9502,103.9593,33364.0
2021-11-10 15:25:00,114.2,114.42,114.19,114.35,23365.0,103.9684,104.1687,103.9593,104.105,23365.0
2021-11-10 15:30:00,114.34,114.35,113.95,113.99,30357.0,104.0959,104.105,103.7408,103.7772,30357.0
2021-11-10 15:35:00,113.96,114.13,113.96,114.03,35515.0,103.7499,103.9047,103.7499,103.8136,35515.0
2021-11-10 15:40:00,114.03,114.25,114.01,114.12,33499.0,103.8136,104.0139,103.7954,103.8956,33499.0
2021-11-10 15:45:00,114.11,114.19,114.04,114.05,36246.0,103.8865,103.9593,103.8227,103.8319,36246.0
2021-11-10 15:50:00,114.08,114.2,113.95,114.05,72749.0,103.8592,103.9684,103.7408,103.8319,72749.0
2021-11-10 15:55:00,114.06,114.18,113.99,114.1,116695.0,103.841,103.9502,103.7772,103.8774,116695.0
2021-11-11 09:30:00,114.12,114.31,113.62,113.62,25127.0,103.8956,104.0686,103.4404,103.4404,25127.0
2021-11-11 09:35:00,113.67,113.74,113.26,113.69,10949.0,103.4859,103.5496,103.1126,103.5041,10949.0
2021-11-11 09:40:00,113.53,113.8,113.34,113.79,8727.0,103.3584,103.6043,103.1855,103.5951,8727.0
2021-11-11 09:45:00,113.76,113.77,113.4,113.45,9738.0,103.5678,103.5769,103.2401,103.2856,9738.0
2021-11-11 09:50:00,113.39,113.7,113.3,113.34,19556.0,103.231,103.5132,103.149,103.1855,19556.0
2021-11-11 09:55:00,113.35,113.44,113.07,113.09,22223.0,103.1946,103.2765,102.9397,102.9579,22223.0
2021-11-11 10:00:00,113.09,113.22,112.92,112.95,25849.0,102.9579,103.0762,102.8031,102.8304,25849.0
2021-11-11 10:05:00,112.94,113.04,112.77,112.78,10080.0,102.8213,102.9123,102.6665,102.6756,10080.0
2021-11-11 10:10:00,112.86,113.34,112.85,113.1,37744.0,102.7485,103.1855,102.7394,102.967,37744.0
2021-11-11 10:15:00,113.09,113.33,113.05,113.11,15929.0,102.9579,103.1764,102.9214,102.9761,15929.0
2021-11-11 10:20:00,113.07,113.14,113.0,113.08,11544.0,102.9397,103.0034,102.8759,102.9488,11544.0
2021-11-11 10:25:00,113.12,113.23,113.11,113.21,6549.0,102.9852,103.0853,102.9761,103.0671,6549.0
2021-11-11 10:30:00,113.24,113.27,113.06,113.19,9506.0,103.0944,103.1217,102.9306,103.0489,9506.0
2021-11-11 10:35:00,113.23,113.34,113.21,113.21,9010.0,103.0853,103.1855,103.0671,103.0671,9010.0
2021-11-11 10:40:00,113.21,113.21,112.97,113.02,8101.0,103.0671,103.0671,102.8486,102.8941,8101.0
2021-11-11 10:45:00,113.05,113.12,113.0,113.04,6060.0,102.9214,102.9852,102.8759,102.9123,6060.0
2021-11-11 10:50:00,113.03,113.36,113.0,113.36,6251.0,102.9032,103.2037,102.8759,103.2037,6251.0
2021-11-11 10:55:00,113.32,113.32,113.08,113.19,9182.0,103.1673,103.1673,102.9488,103.0489,9182.0
2021-11-11 11:00:00,113.19,113.24,112.91,112.93,7795.0,103.0489,103.0944,102.794,102.8122,7795.0
2021-11-11 11:05:00,112.95,113.19,112.9,113.12,17358.0,102.8304,103.0489,102.7849,102.9852,17358.0
2021-11-11 11:10:00,113.13,113.32,113.12,113.24,4883.0,102.9943,103.1673,102.9852,103.0944,4883.0
2021-11-11 11:15:00,113.25,113.28,113.19,113.28,7605.0,103.1035,103.1308,103.0489,103.1308,7605.0
2021-11-11 11:20:00,113.34,113.37,113.19,113.28,15574.0,103.1855,103.2128,103.0489,103.1308,15574.0
2021-11-11 11:25:00,113.28,113.39,113.25,113.35,7252.0,103.1308,103.231,103.1035,103.1946,7252.0
2021-11-11 11:30:00,113.34,113.37,113.2,113.29,9110.0,103.1855,103.2128,103.058,103.1399,9110.0
2021-11-11 11:35:00,113.35,113.5,113.34,113.44,6676.0,103.1946,103.3311,103.1855,103.2765,6676.0
2021-11-11 11:40:00,113.41,113.5,113.33,113.47,4393.0,103.2492,103.3311,103.1764,103.3038,4393.0
2021-11-11 11:45:00,113.5,113.5,113.4,113.48,4340.0,103.3311,103.3311,103.2401,103.3129,4340.0
2021-11-11 11:50:00,113.5,113.62,113.5,113.52,6013.0,103.3311,103.4404,103.3311,103.3493,6013.0
2021-11-11 11:55:00,113.51,113.61,113.48,113.55,6072.0,103.3402,103.4313,103.3129,103.3766,6072.0
2021-11-11 12:00:00,113.58,113.73,113.55,113.7,6135.0,103.404,103.5405,103.3766,103.5132,6135.0
2021-11-11 12:05:00,113.74,113.89,113.73,113.88,5603.0,103.5496,103.6862,103.5405,103.6771,5603.0
2021-11-11 12:10:00,113.85,113.86,113.75,113.78,4023.0,103.6498,103.6589,103.5587,103.586,4023.0
2021-11-11 12:15:00,113.78,113.87,113.66,113.87,9086.0,103.586,103.668,103.4768,103.668,9086.0
2021-11-11 12:20:00,113.93,114.15,113.93,114.15,5230.0,103.7226,103.9229,103.7226,103.9229,5230.0
2021-11-11 12:25:00,114.14,114.34,114.14,114.3,5690.0,103.9138,104.0959,103.9138,104.0595,5690.0
2021-11-11 12:30:00,114.33,114.34,114.13,114.13,5340.0,104.0868,104.0959,103.9047,103.9047,5340.0
2021-11-11 12:35:00,114.13,114.15,114.11,114.15,3075.0,103.9047,103.9229,103.8865,103.9229,3075.0
2021-11-11 12:40:00,114.17,114.21,114.16,114.17,2934.0,103.9411,103.9775,103.932,103.9411,2934.0
2021-11-11 12:45:00,114.19,114.2,114.1,114.12,8086.0,103.9593,103.9684,103.8774,103.8956,8086.0
2021-11-11 12:50:00,114.12,114.17,114.02,114.03,11918.0,103.8956,103.9411,103.8045,103.8136,11918.0
2021-11-11 12:55:00,114.03,114.04,113.91,114.03,10973.0,103.8136,103.8227,103.7044,103.8136,10973.0
2021-11-11 13:00:00,114.02,114.03,113.79,113.81,5681.0,103.8045,103.8136,103.5951,103.6134,5681.0
2021-11-11 13:05:00,113.8,113.8,113.68,113.72,8120.0,103.6043,103.6043,103.495,103.5314,8120.0
2021-11-11 13:10:00,113.75,113.84,113.72,113.82,24605.0,103.5587,103.6407,103.5314,103.6225,24605.0
2021-11-11 13:15:00,113.86,113.92,113.86,113.92,7045.0,103.6589,103.7135,103.6589,103.7135,7045.0
2021-11-11 13:20:00,113.93,113.93,113.84,113.86,4761.0,103.7226,103.7226,103.6407,103.6589,4761.0
2021-11-11 13:25:00,113.83,113.88,113.82,113.87,8193.0,103.6316,103.6771,103.6225,103.668,8193.0
2021-11-11 13:30:00,113.87,113.89,113.75,113.77,11411.0,103.668,103.6862,103.5587,103.5769,11411.0
2021-11-11 13:35:00,113.77,114.02,113.77,114.02,8147.0,103.5769,103.8045,103.5769,103.8045,8147.0
2021-11-11 13:40:00,114.03,114.06,114.0,114.05,4537.0,103.8136,103.841,103.7863,103.8319,4537.0
2021-11-11 13:45:00,114.05,114.2,114.05,114.16,9270.0,103.8319,103.9684,103.8319,103.932,9270.0
2021-11-11 13:50:00,114.18,114.19,114.03,114.06,17628.0,103.9502,103.9593,103.8136,103.841,17628.0
2021-11-11 13:55:00,114.06,114.17,114.03,114.15,53199.0,103.841,103.9411,103.8136,103.9229,53199.0
2021-11-11 14:00:00,114.15,114.17,114.02,114.05,9682.0,103.9229,103.9411,103.8045,103.8319,9682.0
2021-11-11 14:05:00,114.05,114.21,114.03,114.21,30549.0,103.8319,103.9775,103.8136,103.9775,30549.0
2021-11-11 14:10:00,114.23,114.54,114.22,114.51,11952.0,103.9957,104.278,103.9866,104.2506,11952.0
2021-11-11 14:15:00,114.56,114.79,114.56,114.79,9872.0,104.2962,104.5056,104.2962,104.5056,9872.0
2021-11-11 14:20:00,114.8,114.84,114.76,114.76,6632.0,104.5147,104.5511,104.4782,104.4782,6632.0
2021-11-11 14:25:00,114.78,114.78,114.62,114.69,5255.0,104.4964,104.4964,104.3508,104.4145,5255.0
2021-11-11 14:30:00,114.67,114.67,114.51,114.51,9618.0,104.3963,104.3963,104.2506,104.2506,9618.0
2021-11-11 14:35:00,114.52,114.53,114.38,114.4,5814.0,104.2597,104.2688,104.1323,104.1505,5814.0
2021-11-11 14:40:00,114.4,114.42,114.31,114.31,9167.0,104.1505,104.1687,104.0686,104.0686,9167.0
2021-11-11 14:45:00,114.34,114.45,114.34,114.43,7153.0,104.0959,104.196,104.0959,104.1778,7153.0
2021-11-11 14:50:00,114.42,114.46,114.37,114.38,9067.0,104.1687,104.2051,104.1232,104.1323,9067.0
2021-11-11 14:55:00,114.39,114.45,114.38,114.39,9501.0,104.1414,104.196,104.1323,104.1414,9501.0
2021-11-11 15:00:00,114.4,114.54,114.39,114.49,5853.0,104.1505,104.278,104.1414,104.2324,5853.0
2021-11-11 15:05:00,114.5,114.58,114.49,114.58,6981.0,104.2415,104.3144,104.2324,104.3144,6981.0
2021-11-11 15:10:00,114.57,114.62,114.53,114.59,8082.0,104.3053,104.3508,104.2688,104.3235,8082.0
2021-11-11 15:15:00,114.6,114.71,114.6,114.71,5282.0,104.3326,104.4327,104.3326,104.4327,5282.0
2021-11-11 15:20:00,114.69,114.74,114.66,114.7,9625.0,104.4145,104.46,104.3872,104.4236,9625.0
2021-11-11 15:25:00,114.7,114.93,114.7,114.9,13372.0,104.4236,104.633,104.4236,104.6057,13372.0
2021-11-11 15:30:00,114.92,114.98,114.71,114.84,16066.0,104.6239,104.6785,104.4327,104.5511,16066.0
2021-11-11 15:35:00,114.83,114.93,114.76,114.93,10791.0,104.542,104.633,104.4782,104.633,10791.0
2021-11-11 15:40:00,114.95,115.07,114.94,115.04,11503.0,104.6512,104.7605,104.6421,104.7332,11503.0
2021-11-11 15:45:00,115.07,115.09,114.88,114.9,18257.0,104.7605,104.7787,104.5875,104.6057,18257.0
2021-11-11 15:50:00,114.91,114.91,114.72,114.78,26741.0,104.6148,104.6148,104.4418,104.4964,26741.0
2021-11-11 15:55:00,114.79,114.79,114.62,114.64,76834.0,104.5056,104.5056,104.3508,104.369,76834.0
2021-11-12 09:30:00,114.64,114.75,114.38,114.62,26751.0,104.369,104.4691,104.1323,104.3508,26751.0
2021-11-12 09:35:00,114.69,115.03,114.63,114.84,12356.0,104.4145,104.7241,104.3599,104.5511,12356.0
2021-11-12 09:40:00,114.88,115.06,114.74,115.06,3990.0,104.5875,104.7514,104.46,104.7514,3990.0
2021-11-12 09:45:00,115.04,115.42,114.96,115.4,11051.0,104.7332,105.0791,104.6603,105.0609,11051.0
2021-11-12 09:50:00,115.33,115.35,115.07,115.13,8024.0,104.9972,105.0154,104.7605,104.8151,8024.0
2021-11-12 09:55:00,115.12,115.26,114.92,115.04,8696.0,104.806,104.9334,104.6239,104.7332,8696.0
2021-11-12 10:00:00,114.99,115.08,114.87,114.91,17614.0,104.6876,104.7696,104.5784,104.6148,17614.0
2021-11-12 10:05:00,114.97,115.3,114.96,115.3,6078.0,104.6694,104.9699,104.6603,104.9699,6078.0
2021-11-12 10:10:00,115.26,115.59,115.26,115.59,19928.0,104.9334,105.2339,104.9334,105.2339,19928.0
2021-11-12 10:15:00,115.65,115.65,115.24,115.45,21300.0,105.2885,105.2885,104.9152,105.1064,21300.0
2021-11-12 10:20:00,115.46,115.57,115.4,115.51,17968.0,105.1155,105.2157,105.0609,105.161,17968.0
2021-11-12 10:25:00,115.54,115.54,115.09,115.15,13108.0,105.1884,105.1884,104.7787,104.8333,13108.0
2021-11-12 10:30:00,115.12,115.3,115.08,115.24,5791.0,104.806,104.9699,104.7696,104.9152,5791.0
2021-11-12 10:35:00,115.29,115.39,115.24,115.36,4452.0,104.9608,105.0518,104.9152,105.0245,4452.0
2021-11-12 10:40:00,115.4,115.6,115.4,115.47,12127.0,105.0609,105.243,105.0609,105.1246,12127.0
2021-11-12 10:45:00,115.45,115.55,115.31,115.55,23286.0,105.1064,105.1975,104.979,105.1975,23286.0
2021-11-12 10:50:00,115.6,115.69,115.49,115.49,13274.0,105.243,105.3249,105.1428,105.1428,13274.0
2021-11-12 10:55:00,115.53,115.72,115.5,115.54,31046.0,105.1793,105.3522,105.1519,105.1884,31046.0
2021-11-12 11:00:00,115.57,115.87,115.57,115.84,14880.0,105.2157,105.4888,105.2157,105.4615,14880.0
2021-11-12 11:05:00,115.84,115.89,115.59,115.59,6779.0,105.4615,105.507,105.2339,105.2339,6779.0
2021-11-12 11:10:00,115.63,115.63,115.54,115.6,3038.0,105.2703,105.2703,105.1884,105.243,3038.0
2021-11-12 11:15:00,115.66,115.88,115.66,115.86,8500.0,105.2976,105.4979,105.2976,105.4797,8500.0
2021-11-12 11:20:00,115.87,115.9,115.77,115.85,6454.0,105.4888,105.5161,105.3978,105.4706,6454.0
2021-11-12 11:25:00,115.81,115.81,115.64,115.65,4838.0,105.4342,105.4342,105.2794,105.2885,4838.0
2021-11-12 11:30:00,115.7,115.74,115.65,115.65,4589.0,105.334,105.3704,105.2885,105.2885,4589.0
2021-11-12 11:35:00,115.72,115.73,115.64,115.69,3577.0,105.3522,105.3613,105.2794,105.3249,3577.0
2021-11-12 11:40:00,115.7,115.7,115.67,115.69,2048.0,105.334,105.334,105.3067,105.3249,2048.0
2021-11-12 11:45:00,115.75,115.8,115.72,115.72,6231.0,105.3795,105.4251,105.3522,105.3522,6231.0
2021-11-12 11:50:00,115.7,115.9,115.7,115.9,4237.0,105.334,105.5161,105.334,105.5161,4237.0
2021-11-12 11:55:00,115.89,115.95,115.86,115.87,12881.0,105.507,105.5616,105.4797,105.4888,12881.0
2021-11-12 12:00:00,115.9,115.93,115.85,115.9,3819.0,105.5161,105.5434,105.4706,105.5161,3819.0
2021-11-12 12:05:00,115.91,115.91,115.75,115.75,5804.0,105.5252,105.5252,105.3795,105.3795,5804.0
2021-11-12 12:10:00,115.71,115.81,115.71,115.8,2985.0,105.3431,105.4342,105.3431,105.4251,2985.0
2021-11-12 12:15:00,115.81,115.81,115.69,115.71,4222.0,105.4342,105.4342,105.3249,105.3431,4222.0
2021-11-12 12:20:00,115.69,115.69,115.6,115.63,5956.0,105.3249,105.3249,105.243,105.2703,5956.0
2021-11-12 12:25:00,115.62,115.66,115.49,115.61,13285.0,105.2612,105.2976,105.1428,105.2521,13285.0
2021-11-12 12:30:00,115.63,115.68,115.58,115.68,7590.0,105.2703,105.3158,105.2248,105.3158,7590.0
2021-11-12 12:35:00,115.68,115.74,115.68,115.69,2174.0,105.3158,105.3704,105.3158,105.3249,2174.0
2021-11-12 12:40:00,115.69,115.75,115.68,115.74,5678.0,105.3249,105.3795,105.3158,105.3704,5678.0
2021-11-12 12:45:00,115.77,115.78,115.72,115.74,3037.0,105.3978,105.4069,105.3522,105.3704,3037.0
2021-11-12 12:50:00,115.74,115.77,115.52,115.54,10770.0,105.3704,105.3978,105.1702,105.1884,10770.0
2021-11-12 12:55:00,115.55,115.6,115.5,115.51,6601.0,105.1975,105.243,105.1519,105.161,6601.0
2021-11-12 13:00:00,115.54,115.57,115.4,115.4,9151.0,105.1884,105.2157,105.0609,105.0609,9151.0
2021-11-12 13:05:00,115.44,115.44,115.29,115.3,8727.0,105.0973,105.0973,104.9608,104.9699,8727.0
2021-11-12 13:10:00,115.32,115.5,115.29,115.48,12047.0,104.9881,105.1519,104.9608,105.1337,12047.0
2021-11-12 13:15:00,115.5,115.54,115.46,115.53,7925.0,105.1519,105.1884,105.1155,105.1793,7925.0
2021-11-12 13:20:00,115.53,115.74,115.49,115.71,8087.0,105.1793,105.3704,105.1428,105.3431,8087.0
2021-11-12 13:25:00,115.69,115.69,115.5,115.5,5782.0,105.3249,105.3249,105.1519,105.1519,5782.0
2021-11-12 13:30:00,115.54,115.54,115.34,115.34,8258.0,105.1884,105.1884,105.0063,105.0063,8258.0
2021-11-12 13:35:00,115.35,115.38,115.09,115.13,18228.0,105.0154,105.0427,104.7787,104.8151,18228.0
2021-11-12 13:40:00,115.15,115.25,115.09,115.15,14326.0,104.8333,104.9243,104.7787,104.8333,14326.0
2021-11-12 13:45:00,115.13,115.15,115.06,115.12,8824.0,104.8151,104.8333,104.7514,104.806,8824.0
2021-11-12 13:50:00,115.09,115.09,115.01,115.01,10218.0,104.7787,104.7787,104.7058,104.7058,10218.0
2021-11-12 13:55:00,115.05,115.05,114.96,114.99,10035.0,104.7423,104.7423,104.6603,104.6876,10035.0
2021-11-12 14:00:00,114.99,115.0,114.89,114.94,18700.0,104.6876,104.6967,104.5966,104.6421,18700.0
2021-11-12 14:05:00,114.97,115.0,114.85,114.9,10654.0,104.6694,104.6967,104.5602,104.6057,10654.0
2021-11-12 14:10:00,114.89,115.02,114.88,114.97,8206.0,104.5966,104.7149,104.5875,104.6694,8206.0
2021-11-12 14:15:00,114.98,115.0,114.82,114.87,8501.0,104.6785,104.6967,104.5329,104.5784,8501.0
2021-11-12 14:20:00,114.84,114.85,114.74,114.74,10071.0,104.5511,104.5602,104.46,104.46,10071.0
2021-11-12 14:25:00,114.74,114.85,114.74,114.82,6674.0,104.46,104.5602,104.46,104.5329,6674.0
2021-11-12 14:30:00,114.85,114.87,114.79,114.8,14283.0,104.5602,104.5784,104.5056,104.5147,14283.0
2021-11-12 14:35:00,114.79,114.89,114.76,114.85,11424.0,104.5056,104.5966,104.4782,104.5602,11424.0
2021-11-12 14:40:00,114.85,114.88,114.82,114.87,10822.0,104.5602,104.5875,104.5329,104.5784,10822.0
2021-11-12 14:45:00,114.87,114.88,114.7,114.77,12805.0,104.5784,104.5875,104.4236,104.4873,12805.0
2021-11-12 14:50:00,114.77,114.86,114.76,114.83,8889.0,104.4873,104.5693,104.4782,104.542,8889.0
2021-11-12 14:55:00,114.85,114.94,114.83,114.83,11107.0,104.5602,104.6421,104.542,104.542,11107.0
2021-11-12 15:00:00,114.84,114.87,114.76,114.84,11697.0,104.5511,104.5784,104.4782,104.5511,11697.0
2021-11-12 15:05:00,114.86,114.88,114.82,114.88,10178.0,104.5693,104.5875,104.5329,104.5875,10178.0
2021-11-12 15:10:00,114.86,114.9,114.83,114.83,15826.0,104.5693,104.6057,104.542,104.542,15826.0
2021-11-12 15:15:00,114.83,114.84,114.71,114.72,23923.0,104.542,104.5511,104.4327,104.4418,23923.0
2021-11-12 15:20:00,114.73,114.85,114.73,114.79,29763.0,104.4509,104.5602,104.4509,104.5056,29763.0
2021-11-12 15:25:00,114.81,114.85,114.75,114.8,51225.0,104.5238,104.5602,104.4691,104.5147,51225.0
2021-11-12 15:30:00,114.8,114.97,114.74,114.92,43466.0,104.5147,104.6694,104.46,104.6239,43466.0
2021-11-12 15:35:00,114.95,115.02,114.78,114.89,43606.0,104.6512,104.7149,104.4964,104.5966,43606.0
2021-11-12 15:40:00,114.89,114.97,114.88,114.93,37028.0,104.5966,104.6694,104.5875,104.633,37028.0
2021-11-12 15:45:00,114.94,115.06,114.84,114.87,39470.0,104.6421,104.7514,104.5511,104.5784,39470.0
2021-11-12 15:50:00,114.87,114.94,114.71,114.76,54979.0,104.5784,104.6421,104.4327,104.4782,54979.0
2021-11-12 15:55:00,114.75,114.77,114.66,114.7,127852.0,104.4691,104.4873,104.3872,104.4236,127852.0
2021-11-15 09:30:00,115.15,115.44,114.86,114.93,42472.0,104.8333,105.0973,104.5693,104.633,42472.0
2021-11-15 09:35:00,114.85,115.14,114.74,114.82,22692.0,104.5602,104.8242,104.46,104.5329,22692.0
2021-11-15 09:40:00,114.93,115.08,114.77,114.98,11084.0,104.633,104.7696,104.4873,104.6785,11084.0
2021-11-15 09:45:00,114.93,115.12,114.79,115.12,15295.0,104.633,104.806,104.5056,104.806,15295.0
2021-11-15 09:50:00,115.12,115.24,114.86,114.88,14171.0,104.806,104.9152,104.5693,104.5875,14171.0
2021-11-15 09:55:00,114.82,115.06,114.82,115.02,8214.0,104.5329,104.7514,104.5329,104.7149,8214.0
2021-11-15 10:00:00,115.04,115.05,114.76,114.82,7852.0,104.7332,104.7423,104.4782,104.5329,7852.0
2021-11-15 10:05:00,114.87,115.04,114.82,114.9,10369.0,104.5784,104.7332,104.5329,104.6057,10369.0
2021-11-15 10:10:00,114.9,115.0,114.82,114.86,12226.0,104.6057,104.6967,104.5329,104.5693,12226.0
2021-11-15 10:15:00,114.82,115.03,114.81,114.97,15121.0,104.5329,104.7241,104.5238,104.6694,15121.0
2021-11-15 10:20:00,114.97,115.09,114.86,114.9,10611.0,104.6694,104.7787,104.5693,104.6057,10611.0
2021-11-15 10:25:00,114.92,115.02,114.9,115.0,11009.0,104.6239,104.7149,104.6057,104.6967,11009.0
2021-11-15 10:30:00,115.0,115.0,114.87,114.91,19489.0,104.6967,104.6967,104.5784,104.6148,19489.0
2021-11-15 10:35:00,114.83,114.94,114.83,114.93,4464.0,104.542,104.6421,104.542,104.633,4464.0
2021-11-15 10:40:00,114.91,115.05,114.88,114.91,12027.0,104.6148,104.7423,104.5875,104.6148,12027.0
2021-11-15 10:45:00,114.91,114.94,114.76,114.81,5135.0,104.6148,104.6421,104.4782,104.5238,5135.0
2021-11-15 10:50:00,114.77,114.91,114.64,114.74,19069.0,104.4873,104.6148,104.369,104.46,19069.0
2021-11-15 10:55:00,114.77,114.81,114.66,114.7,6944.0,104.4873,104.5238,104.3872,104.4236,6944.0
2021-11-15 11:00:00,114.64,114.81,114.61,114.68,10809.0,104.369,104.5238,104.3417,104.4054,10809.0
2021-11-15 11:05:00,114.71,114.77,114.63,114.66,13817.0,104.4327,104.4873,104.3599,104.3872,13817.0
2021-11-15 11:10:00,114.66,114.73,114.62,114.63,6789.0,104.3872,104.4509,104.3508,104.3599,6789.0
2021-11-15 11:15:00,114.59,114.62,114.44,114.52,5894.0,104.3235,104.3508,104.1869,104.2597,5894.0
2021-11-15 11:20:00,114.56,114.68,114.55,114.62,5420.0,104.2962,104.4054,104.2871,104.3508,5420.0
2021-11-15 11:25:00,114.6,114.7,114.49,114.53,6175.0,104.3326,104.4236,104.2324,104.2688,6175.0
2021-11-15 11:30:00,114.5,114.54,114.43,114.53,5659.0,104.2415,104.278,104.1778,104.2688,5659.0
2021-11-15 11:35:00,114.55,114.65,114.44,114.62,6742.0,104.2871,104.3781,104.1869,104.3508,6742.0
2021-11-15 11:40:00,114.63,114.67,114.57,114.57,5960.0,104.3599,104.3963,104.3053,104.3053,5960.0
2021-11-15 11:45:00,114.59,114.69,114.52,114.59,10968.0,104.3235,104.4145,104.2597,104.3235,10968.0
2021-11-15 11:50:00,114.56,114.63,114.54,114.6,3977.0,104.2962,104.3599,104.278,104.3326,3977.0
2021-11-15 11:55:00,114.64,114.67,114.58,114.59,9069.0,104.369,104.3963,104.3144,104.3235,9069.0
2021-11-15 12:00:00,114.58,114.62,114.56,114.6,4679.0,104.3144,104.3508,104.2962,104.3326,4679.0
2021-11-15 12:05:00,114.6,114.67,114.55,114.65,11696.0,104.3326,104.3963,104.2871,104.3781,11696.0
2021-11-15 12:10:00,114.64,114.65,114.58,114.65,16339.0,104.369,104.3781,104.3144,104.3781,16339.0
2021-11-15 12:15:00,114.65,114.67,114.6,114.61,10835.0,104.3781,104.3963,104.3326,104.3417,10835.0
2021-11-15 12:20:00,114.63,114.7,114.62,114.68,16441.0,104.3599,104.4236,104.3508,104.4054,16441.0
2021-11-15 12:25:00,114.68,114.73,114.63,114.65,30247.0,104.4054,104.4509,104.3599,104.3781,30247.0
2021-11-15 12:30:00,114.63,114.69,114.62,114.62,18537.0,104.3599,104.4145,104.3508,104.3508,18537.0
2021-11-15 12:35:00,114.62,114.67,114.6,114.6,17177.0,104.3508,104.3963,104.3326,104.3326,17177.0
2021-11-15 12:40:00,114.61,114.62,114.5,114.59,3706.0,104.3417,104.3508,104.2415,104.3235,3706.0
2021-11-15 12:45:00,114.6,114.62,114.55,114.57,8133.0,104.3326,104.3508,104.2871,104.3053,8133.0
2021-11-15 12:50:00,114.58,114.66,114.57,114.64,5783.0,104.3144,104.3872,104.3053,104.369,5783.0
2021-11-15 12:55:00,114.64,114.71,114.6,114.64,13845.0,104.369,104.4327,104.3326,104.369,13845.0
2021-11-15 13:00:00,114.64,114.71,114.61,114.66,27638.0,104.369,104.4327,104.3417,104.3872,27638.0
2021-11-15 13:05:00,114.67,114.69,114.57,114.64,23413.0,104.3963,104.4145,104.3053,104.369,23413.0
2021-11-15 13:10:00,114.65,114.65,114.57,114.57,17871.0,104.3781,104.3781,104.3053,104.3053,17871.0
2021-11-15 13:15:00,114.58,114.65,114.52,114.54,14551.0,104.3144,104.3781,104.2597,104.278,14551.0
2021-11-15 13:20:00,114.56,114.56,114.51,114.52,4502.0,104.2962,104.2962,104.2506,104.2597,4502.0
2021-11-15 13:25:00,114.49,114.53,114.46,114.52,4514.0,104.2324,104.2688,104.2051,104.2597,4514.0
2021-11-15 13:30:00,114.52,114.53,114.49,114.52,6689.0,104.2597,104.2688,104.2324,104.2597,6689.0
2021-11-15 13:35:00,114.53,114.64,114.52,114.62,8658.0,104.2688,104.369,104.2597,104.3508,8658.0
2021-11-15 13:40:00,114.6,114.67,114.58,114.63,10868.0,104.3326,104.3963,104.3144,104.3599,10868.0
2021-11-15 13:45:00,114.63,114.64,114.59,114.62,8457.0,104.3599,104.369,104.3235,104.3508,8457.0
2021-11-15 13:50:00,114.62,114.68,114.61,114.68,17193.0,104.3508,104.4054,104.3417,104.4054,17193.0
2021-11-15 13:55:00,114.7,114.73,114.59,114.61,29072.0,104.4236,104.4509,104.3235,104.3417,29072.0
2021-11-15 14:00:00,114.61,114.65,114.59,114.63,5668.0,104.3417,104.3781,104.3235,104.3599,5668.0
2021-11-15 14:05:00,114.64,114.65,114.58,114.59,15958.0,104.369,104.3781,104.3144,104.3235,15958.0
2021-11-15 14:10:00,114.6,114.86,114.59,114.86,18700.0,104.3326,104.5693,104.3235,104.5693,18700.0
2021-11-15 14:15:00,114.93,114.94,114.86,114.91,4765.0,104.633,104.6421,104.5693,104.6148,4765.0
2021-11-15 14:20:00,114.91,114.99,114.78,114.84,37369.0,104.6148,104.6876,104.4964,104.5511,37369.0
2021-11-15 14:25:00,114.83,114.94,114.79,114.81,103521.0,104.542,104.6421,104.5056,104.5238,103521.0
2021-11-15 14:30:00,114.81,114.83,114.77,114.83,14002.0,104.5238,104.542,104.4873,104.542,14002.0
2021-11-15 14:35:00,114.83,114.85,114.8,114.81,32212.0,104.542,104.5602,104.5147,104.5238,32212.0
2021-11-15 14:40:00,114.81,114.86,114.78,114.8,10955.0,104.5238,104.5693,104.4964,104.5147,10955.0
2021-11-15 14:45:00,114.79,114.79,114.67,114.71,6120.0,104.5056,104.5056,104.3963,104.4327,6120.0
2021-11-15 14:50:00,114.72,114.74,114.67,114.7,6177.0,104.4418,104.46,104.3963,104.4236,6177.0
2021-11-15 14:55:00,114.69,114.74,114.68,114.71,6404.0,104.4145,104.46,104.4054,104.4327,6404.0
2021-11-15 15:00:00,114.72,114.72,114.61,114.71,9730.0,104.4418,104.4418,104.3417,104.4327,9730.0
2021-11-15 15:05:00,114.72,114.74,114.67,114.69,11852.0,104.4418,104.46,104.3963,104.4145,11852.0
2021-11-15 15:10:00,114.71,114.71,114.58,114.6,7187.0,104.4327,104.4327,104.3144,104.3326,7187.0
2021-11-15 15:15:00,114.62,114.68,114.59,114.68,4996.0,104.3508,104.4054,104.3235,104.4054,4996.0
2021-11-15 15:20:00,114.65,114.71,114.65,114.65,8598.0,104.3781,104.4327,104.3781,104.3781,8598.0
2021-11-15 15:25:00,114.64,114.7,114.62,114.67,7359.0,104.369,104.4236,104.3508,104.3963,7359.0
2021-11-15 15:30:00,114.65,114.66,114.55,114.6,13879.0,104.3781,104.3872,104.2871,104.3326,13879.0
2021-11-15 15:35:00,114.6,114.7,114.58,114.61,50207.0,104.3326,104.4236,104.3144,104.3417,50207.0
2021-11-15 15:40:00,114.61,114.87,114.59,114.87,51472.0,104.3417,104.5784,104.3235,104.5784,51472.0
2021-11-15 15:45:00,114.86,114.93,114.77,114.8,28066.0,104.5693,104.633,104.4873,104.5147,28066.0
2021-11-15 15:50:00,114.79,114.86,114.68,114.84,21734.0,104.5056,104.5693,104.4054,104.5511,21734.0
2021-11-15 15:55:00,114.82,114.86,114.73,114.8,78077.0,104.5329,104.5693,104.4509,104.5147,78077.0
2021-11-16 09:30:00,115.23,115.9,115.19,115.2,60796.0,104.9061,105.5161,104.8697,104.8788,60796.0
2021-11-16 09:35:00,115.21,115.22,114.91,115.07,76794.0,104.8879,104.897,104.6148,104.7605,76794.0
2021-11-16 09:40:00,115.13,115.15,114.75,114.86,40980.0,104.8151,104.8333,104.4691,104.5693,40980.0
2021-11-16 09:45:00,114.87,115.11,114.79,114.91,53651.0,104.5784,104.7969,104.5056,104.6148,53651.0
2021-11-16 09:50:00,114.93,115.12,114.7,114.94,109368.0,104.633,104.806,104.4236,104.6421,109368.0
2021-11-16 09:55:00,114.89,114.9,114.71,114.73,133418.0,104.5966,104.6057,104.4327,104.4509,133418.0
2021-11-16 10:00:00,114.81,114.95,114.8,114.87,133018.0,104.5238,104.6512,104.5147,104.5784,133018.0
2021-11-16 10:05:00,114.87,115.15,114.84,115.02,204911.0,104.5784,104.8333,104.5511,104.7149,204911.0
2021-11-16 10:10:00,115.02,115.61,114.76,115.54,96075.0,104.7149,105.2521,104.4782,105.1884,96075.0
2021-11-16 10:15:00,115.53,115.91,115.22,115.3,43910.0,105.1793,105.5252,104.897,104.9699,43910.0
2021-11-16 10:20:00,115.32,115.49,114.98,115.48,121877.0,104.9881,105.1428,104.6785,105.1337,121877.0
2021-11-16 10:25:00,115.48,115.51,115.16,115.25,55341.0,105.1337,105.161,104.8424,104.9243,55341.0
2021-11-16 10:30:00,115.22,115.38,115.06,115.06,115670.0,104.897,105.0427,104.7514,104.7514,115670.0
2021-11-16 10:35:00,115.06,115.37,115.05,115.29,124462.0,104.7514,105.0336,104.7423,104.9608,124462.0
2021-11-16 10:40:00,115.26,115.36,115.22,115.29,41791.0,104.9334,105.0245,104.897,104.9608,41791.0
2021-11-16 10:45:00,115.29,115.78,115.25,115.75,41638.0,104.9608,105.4069,104.9243,105.3795,41638.0
2021-11-16 10:50:00,115.74,115.74,115.5,115.6,23031.0,105.3704,105.3704,105.1519,105.243,23031.0
2021-11-16 10:55:00,115.6,115.64,115.45,115.5,19878.0,105.243,105.2794,105.1064,105.1519,19878.0
2021-11-16 11:00:00,115.57,115.67,115.48,115.54,26362.0,105.2157,105.3067,105.1337,105.1884,26362.0
2021-11-16 11:05:00,115.53,115.53,115.43,115.47,6878.0,105.1793,105.1793,105.0882,105.1246,6878.0
2021-11-16 11:10:00,115.46,115.61,115.36,115.58,15316.0,105.1155,105.2521,105.0245,105.2248,15316.0
2021-11-16 11:15:00,115.56,115.66,115.52,115.62,36466.0,105.2066,105.2976,105.1702,105.2612,36466.0
2021-11-16 11:20:00,115.62,115.89,115.59,115.68,51933.0,105.2612,105.507,105.2339,105.3158,51933.0
2021-11-16 11:25:00,115.67,115.89,115.67,115.89,9753.0,105.3067,105.507,105.3067,105.507,9753.0
2021-11-16 11:30:00,115.91,116.04,115.84,115.96,17172.0,105.5252,105.6436,105.4615,105.5707,17172.0
2021-11-16 11:35:00,115.95,116.25,115.74,116.24,97524.0,105.5616,105.8347,105.3704,105.8256,97524.0
2021-11-16 11:40:00,116.21,116.25,115.69,116.02,34017.0,105.7983,105.8347,105.3249,105.6254,34017.0
2021-11-16 11:45:00,116.0,116.08,115.92,115.94,6442.0,105.6071,105.68,105.5343,105.5525,6442.0
2021-11-16 11:50:00,115.93,116.09,115.88,116.08,10810.0,105.5434,105.6891,105.4979,105.68,10810.0
2021-11-16 11:55:00,116.07,116.25,115.97,116.2,8760.0,105.6709,105.8347,105.5798,105.7892,8760.0
2021-11-16 12:00:00,116.21,116.35,116.21,116.24,7573.0,105.7983,105.9258,105.7983,105.8256,7573.0
2021-11-16 12:05:00,116.27,116.54,116.27,116.53,7547.0,105.853,106.0988,105.853,106.0897,7547.0
2021-11-16 12:10:00,116.56,116.56,116.36,116.4,18676.0,106.117,106.117,105.9349,105.9713,18676.0
2021-11-16 12:15:00,116.41,116.47,116.38,116.41,8849.0,105.9804,106.035,105.9531,105.9804,8849.0
2021-11-16 12:20:00,116.4,116.55,116.4,116.55,5865.0,105.9713,106.1079,105.9713,106.1079,5865.0
2021-11-16 12:25:00,116.56,116.61,116.47,116.53,10949.0,106.117,106.1625,106.035,106.0897,10949.0
2021-11-16 12:30:00,116.53,116.66,116.52,116.59,9294.0,106.0897,106.208,106.0806,106.1443,9294.0
2021-11-16 12:35:00,116.61,116.64,116.49,116.49,5715.0,106.1625,106.1898,106.0532,106.0532,5715.0
2021-11-16 12:40:00,116.54,116.54,116.37,116.37,13593.0,106.0988,106.0988,105.944,105.944,13593.0
2021-11-16 12:45:00,116.35,116.51,116.31,116.33,8213.0,105.9258,106.0715,105.8894,105.9076,8213.0
2021-11-16 12:50:00,116.31,116.45,116.24,116.26,9212.0,105.8894,106.0168,105.8256,105.8439,9212.0
2021-11-16 12:55:00,116.23,116.32,116.13,116.13,7071.0,105.8165,105.8985,105.7255,105.7255,7071.0
2021-11-16 13:00:00,116.15,116.25,116.13,116.24,4635.0,105.7437,105.8347,105.7255,105.8256,4635.0
2021-11-16 13:05:00,116.22,116.28,116.17,116.17,6526.0,105.8074,105.8621,105.7619,105.7619,6526.0
2021-11-16 13:10:00,116.19,116.27,116.17,116.27,6285.0,105.7801,105.853,105.7619,105.853,6285.0
2021-11-16 13:15:00,116.28,116.31,116.2,116.21,8335.0,105.8621,105.8894,105.7892,105.7983,8335.0
2021-11-16 13:20:00,116.2,116.22,116.15,116.2,4561.0,105.7892,105.8074,105.7437,105.7892,4561.0
2021-11-16 13:25:00,116.18,116.22,116.12,116.2,3720.0,105.771,105.8074,105.7164,105.7892,3720.0
2021-11-16 13:30:00,116.24,116.29,116.17,116.17,8391.0,105.8256,105.8712,105.7619,105.7619,8391.0
2021-11-16 13:35:00,116.19,116.23,116.14,116.23,5343.0,105.7801,105.8165,105.7346,105.8165,5343.0
2021-11-16 13:40:00,116.22,116.32,116.2,116.2,5096.0,105.8074,105.8985,105.7892,105.7892,5096.0
2021-11-16 13:45:00,116.18,116.29,116.17,116.29,6168.0,105.771,105.8712,105.7619,105.8712,6168.0
2021-11-16 13:50:00,116.28,116.31,116.19,116.3,22812.0,105.8621,105.8894,105.7801,105.8803,22812.0
2021-11-16 13:55:00,116.29,116.36,116.26,116.26,7943.0,105.8712,105.9349,105.8439,105.8439,7943.0
2021-11-16 14:00:00,116.25,116.3,116.25,116.28,5742.0,105.8347,105.8803,105.8347,105.8621,5742.0
2021-11-16 14:05:00,116.26,116.26,116.1,116.1,3976.0,105.8439,105.8439,105.6982,105.6982,3976.0
2021-11-16 14:10:00,116.09,116.09,115.91,115.93,5431.0,105.6891,105.6891,105.5252,105.5434,5431.0
2021-11-16 14:15:00,115.94,115.98,115.91,115.93,6818.0,105.5525,105.5889,105.5252,105.5434,6818.0
2021-11-16 14:20:00,115.92,116.09,115.85,115.85,18085.0,105.5343,105.6891,105.4706,105.4706,18085.0
2021-11-16 14:25:00,115.88,115.94,115.88,115.94,3102.0,105.4979,105.5525,105.4979,105.5525,3102.0
2021-11-16 14:30:00,115.97,115.98,115.86,115.89,10665.0,105.5798,105.5889,105.4797,105.507,10665.0
2021-11-16 14:35:00,115.88,115.9,115.76,115.76,8758.0,105.4979,105.5161,105.3886,105.3886,8758.0
2021-11-16 14:40:00,115.78,115.83,115.72,115.74,5844.0,105.4069,105.4524,105.3522,105.3704,5844.0
2021-11-16 14:45:00,115.74,115.75,115.64,115.66,7757.0,105.3704,105.3795,105.2794,105.2976,7757.0
2021-11-16 14:50:00,115.66,115.67,115.53,115.63,29110.0,105.2976,105.3067,105.1793,105.2703,29110.0
2021-11-16 14:55:00,115.63,115.67,115.58,115.59,15934.0,105.2703,105.3067,105.2248,105.2339,15934.0
2021-11-16 15:00:00,115.59,115.66,115.52,115.63,21057.0,105.2339,105.2976,105.1702,105.2703,21057.0
2021-11-16 15:05:00,115.62,115.65,115.59,115.64,27707.0,105.2612,105.2885,105.2339,105.2794,27707.0
2021-11-16 15:10:00,115.65,115.65,115.54,115.56,30592.0,105.2885,105.2885,105.1884,105.2066,30592.0
2021-11-16 15:15:00,115.56,115.67,115.5,115.57,52194.0,105.2066,105.3067,105.1519,105.2157,52194.0
2021-11-16 15:20:00,115.59,115.63,115.58,115.59,15618.0,105.2339,105.2703,105.2248,105.2339,15618.0
2021-11-16 15:25:00,115.6,115.6,115.47,115.53,27920.0,105.243,105.243,105.1246,105.1793,27920.0
2021-11-16 15:30:00,115.51,115.51,115.46,115.47,18635.0,105.161,105.161,105.1155,105.1246,18635.0
2021-11-16 15:35:00,115.47,115.51,115.44,115.46,17667.0,105.1246,105.161,105.0973,105.1155,17667.0
2021-11-16 15:40:00,115.46,115.5,115.41,115.46,27464.0,105.1155,105.1519,105.07,105.1155,27464.0
2021-11-16 15:45:00,115.46,115.46,115.22,115.24,19408.0,105.1155,105.1155,104.897,104.9152,19408.0
2021-11-16 15:50:00,115.14,115.5,115.0,115.47,108718.0,104.8242,105.1519,104.6967,105.1246,108718.0
2021-11-16 15:55:00,115.47,115.53,115.3,115.33,133195.0,105.1246,105.1793,104.9699,104.9972,133195.0
2021-11-17 09:30:00,115.07,115.27,114.12,114.14,85801.0,104.7605,104.9425,103.8956,103.9138,85801.0
2021-11-17 09:35:00,114.12,114.36,114.01,114.36,17554.0,103.8956,104.1141,103.7954,104.1141,17554.0
2021-11-17 09:40:00,114.37,114.37,113.85,114.08,25699.0,104.1232,104.1232,103.6498,103.8592,25699.0
2021-11-17 09:45:00,114.07,114.13,113.71,114.1,29000.0,103.8501,103.9047,103.5223,103.8774,29000.0
2021-11-17 09:50:00,114.05,114.5,113.96,114.17,32280.0,103.8319,104.2415,103.7499,103.9411,32280.0
2021-11-17 09:55:00,114.1,114.41,114.03,114.4,27913.0,103.8774,104.1596,103.8136,104.1505,27913.0
2021-11-17 10:00:00,114.33,114.58,114.17,114.45,19543.0,104.0868,104.3144,103.9411,104.196,19543.0
2021-11-17 10:05:00,114.45,114.5,114.22,114.4,17270.0,104.196,104.2415,103.9866,104.1505,17270.0
2021-11-17 10:10:00,114.4,114.52,114.25,114.38,39992.0,104.1505,104.2597,104.0139,104.1323,39992.0
2021-11-17 10:15:00,114.39,114.42,114.22,114.38,14581.0,104.1414,104.1687,103.9866,104.1323,14581.0
2021-11-17 10:20:00,114.31,114.45,114.16,114.31,21681.0,104.0686,104.196,103.932,104.0686,21681.0
2021-11-17 10:25:00,114.31,114.41,114.18,114.25,8137.0,104.0686,104.1596,103.9502,104.0139,8137.0
2021-11-17 10:30:00,114.25,114.4,114.17,114.33,14063.0,104.0139,104.1505,103.9411,104.0868,14063.0
2021-11-17 10:35:00,114.33,114.41,114.26,114.31,21859.0,104.0868,104.1596,104.023,104.0686,21859.0
2021-11-17 10:40:00,114.29,114.35,114.13,114.31,30526.0,104.0504,104.105,103.9047,104.0686,30526.0
2021-11-17 10:45:00,114.32,114.47,114.32,114.38,48147.0,104.0777,104.2142,104.0777,104.1323,48147.0
2021-11-17 10:50:00,114.38,114.49,114.35,114.38,93731.0,104.1323,104.2324,104.105,104.1323,93731.0
2021-11-17 10:55:00,114.39,114.91,114.38,114.7,93418.0,104.1414,104.6148,104.1323,104.4236,93418.0
2021-11-17 11:00:00,114.67,114.87,114.47,114.48,9989.0,104.3963,104.5784,104.2142,104.2233,9989.0
2021-11-17 11:05:00,114.44,114.54,114.31,114.35,26233.0,104.1869,104.278,104.0686,104.105,26233.0
2021-11-17 11:10:00,114.35,114.35,114.16,114.33,11556.0,104.105,104.105,103.932,104.0868,11556.0
2021-11-17 11:15:00,114.33,114.33,114.22,114.29,5680.0,104.0868,104.0868,103.9866,104.0504,5680.0
2021-11-17 11:20:00,114.3,114.3,113.92,113.92,48103.0,104.0595,104.0595,103.7135,103.7135,48103.0
2021-11-17 11:25:00,113.95,114.21,113.8,113.87,40187.0,103.7408,103.9775,103.6043,103.668,40187.0
2021-11-17 11:30:00,113.81,113.9,113.58,113.58,23038.0,103.6134,103.6953,103.404,103.404,23038.0
2021-11-17 11:35:00,113.61,113.85,113.56,113.79,13753.0,103.4313,103.6498,103.3858,103.5951,13753.0
2021-11-17 11:40:00,113.78,113.86,113.54,113.6,9255.0,103.586,103.6589,103.3675,103.4222,9255.0
2021-11-17 11:45:00,113.59,113.71,113.57,113.71,6889.0,103.4131,103.5223,103.3949,103.5223,6889.0
2021-11-17 11:50:00,113.71,113.74,113.63,113.68,7285.0,103.5223,103.5496,103.4495,103.495,7285.0
2021-11-17 11:55:00,113.65,113.82,113.64,113.69,9190.0,103.4677,103.6225,103.4586,103.5041,9190.0
2021-11-17 12:00:00,113.7,113.71,113.57,113.7,6550.0,103.5132,103.5223,103.3949,103.5132,6550.0
2021-11-17 12:05:00,113.68,113.78,113.64,113.65,8987.0,103.495,103.586,103.4586,103.4677,8987.0
2021-11-17 12:10:00,113.62,113.78,113.62,113.74,6474.0,103.4404,103.586,103.4404,103.5496,6474.0
2021-11-17 12:15:00,113.73,113.82,113.7,113.78,18740.0,103.5405,103.6225,103.5132,103.586,18740.0
2021-11-17 12:20:00,113.8,113.83,113.65,113.67,19948.0,103.6043,103.6316,103.4677,103.4859,19948.0
2021-11-17 12:25:00,113.68,113.76,113.64,113.69,20590.0,103.495,103.5678,103.4586,103.5041,20590.0
2021-11-17 12:30:00,113.68,113.76,113.66,113.73,12477.0,103.495,103.5678,103.4768,103.5405,12477.0
2021-11-17 12:35:00,113.73,113.82,113.67,113.76,27600.0,103.5405,103.6225,103.4859,103.5678,27600.0
2021-11-17 12:40:00,113.79,113.79,113.72,113.73,9170.0,103.5951,103.5951,103.5314,103.5405,9170.0
2021-11-17 12:45:00,113.69,113.79,113.65,113.69,9808.0,103.5041,103.5951,103.4677,103.5041,9808.0
2021-11-17 12:50:00,113.68,113.78,113.63,113.77,10571.0,103.495,103.586,103.4495,103.5769,10571.0
2021-11-17 12:55:00,113.79,114.03,113.72,113.93,21020.0,103.5951,103.8136,103.5314,103.7226,21020.0
2021-11-17 13:00:00,113.89,114.05,113.89,114.0,4784.0,103.6862,103.8319,103.6862,103.7863,4784.0
2021-11-17 13:05:00,114.04,114.21,114.0,114.16,6561.0,103.8227,103.9775,103.7863,103.932,6561.0
2021-11-17 13:10:00,114.2,114.38,114.19,114.35,13742.0,103.9684,104.1323,103.9593,104.105,13742.0
2021-11-17 13:15:00,114.32,114.35,114.21,114.23,4836.0,104.0777,104.105,103.9775,103.9957,4836.0
2021-11-17 13:20:00,114.21,114.25,114.02,114.03,8557.0,103.9775,104.0139,103.8045,103.8136,8557.0
2021-11-17 13:25:00,114.06,114.06,113.78,113.83,6604.0,103.841,103.841,103.586,103.6316,6604.0
2021-11-17 13:30:00,113.81,113.94,113.69,113.92,23448.0,103.6134,103.7317,103.5041,103.7135,23448.0
2021-11-17 13:35:00,113.9,114.07,113.9,114.04,4874.0,103.6953,103.8501,103.6953,103.8227,4874.0
2021-11-17 13:40:00,114.06,114.06,113.87,113.96,11187.0,103.841,103.841,103.668,103.7499,11187.0
2021-11-17 13:45:00,113.95,114.02,113.94,113.97,6193.0,103.7408,103.8045,103.7317,103.759,6193.0
2021-11-17 13:50:00,113.97,114.01,113.93,113.99,23831.0,103.759,103.7954,103.7226,103.7772,23831.0
2021-11-17 13:55:00,113.99,114.01,113.92,113.99,21240.0,103.7772,103.7954,103.7135,103.7772,21240.0
2021-11-17 14:00:00,113.95,113.97,113.77,113.91,22035.0,103.7408,103.759,103.5769,103.7044,22035.0
2021-11-17 14:05:00,113.95,114.01,113.95,113.98,11075.0,103.7408,103.7954,103.7408,103.7681,11075.0
2021-11-17 14:10:00,113.96,113.98,113.89,113.89,27022.0,103.7499,103.7681,103.6862,103.6862,27022.0
2021-11-17 14:15:00,113.87,113.92,113.77,113.8,36135.0,103.668,103.7135,103.5769,103.6043,36135.0
2021-11-17 14:20:00,113.78,113.86,113.65,113.86,23433.0,103.586,103.6589,103.4677,103.6589,23433.0
2021-11-17 14:25:00,113.84,113.84,113.68,113.72,10233.0,103.6407,103.6407,103.495,103.5314,10233.0
2021-11-17 14:30:00,113.73,113.78,113.62,113.66,7911.0,103.5405,103.586,103.4404,103.4768,7911.0
2021-11-17 14:35:00,113.69,113.77,113.67,113.75,7184.0,103.5041,103.5769,103.4859,103.5587,7184.0
2021-11-17 14:40:00,113.75,113.75,113.63,113.66,15630.0,103.5587,103.5587,103.4495,103.4768,15630.0
2021-11-17 14:45:00,113.68,113.82,113.68,113.75,7054.0,103.495,103.6225,103.495,103.5587,7054.0
2021-11-17 14:50:00,113.77,113.78,113.7,113.77,9706.0,103.5769,103.586,103.5132,103.5769,9706.0
2021-11-17 14:55:00,113.74,113.77,113.68,113.68,7239.0,103.5496,103.5769,103.495,103.495,7239.0
2021-11-17 15:00:00,113.69,113.7,113.64,113.65,6482.0,103.5041,103.5132,103.4586,103.4677,6482.0
2021-11-17 15:05:00,113.65,113.76,113.55,113.59,34608.0,103.4677,103.5678,103.3766,103.4131,34608.0
2021-11-17 15:10:00,113.58,113.58,113.39,113.55,15446.0,103.404,103.404,103.231,103.3766,15446.0
2021-11-17 15:15:00,113.53,113.75,113.51,113.72,19253.0,103.3584,103.5587,103.3402,103.5314,19253.0
2021-11-17 15:20:00,113.74,113.76,113.65,113.69,11342.0,103.5496,103.5678,103.4677,103.5041,11342.0
2021-11-17 15:25:00,113.73,113.77,113.66,113.72,9971.0,103.5405,103.5769,103.4768,103.5314,9971.0
2021-11-17 15:30:00,113.71,113.72,113.58,113.68,24632.0,103.5223,103.5314,103.404,103.495,24632.0
2021-11-17 15:35:00,113.68,113.79,113.66,113.74,29802.0,103.495,103.5951,103.4768,103.5496,29802.0
2021-11-17 15:40:00,113.73,113.75,113.64,113.69,28776.0,103.5405,103.5587,103.4586,103.5041,28776.0
2021-11-17 15:45:00,113.69,113.78,113.6,113.6,34916.0,103.5041,103.586,103.4222,103.4222,34916.0
2021-11-17 15:50:00,113.61,113.61,113.43,113.48,58749.0,103.4313,103.4313,103.2674,103.3129,58749.0
2021-11-17 15:55:00,113.48,113.5,113.16,113.22,187968.0,103.3129,103.3311,103.0216,103.0762,187968.0
2021-11-18 09:30:00,113.38,113.76,112.85,113.28,33985.0,103.2219,103.5678,102.7394,103.1308,33985.0
2021-11-18 09:35:00,113.25,113.72,113.23,113.55,10369.0,103.1035,103.5314,103.0853,103.3766,10369.0
2021-11-18 09:40:00,113.55,113.7,113.31,113.33,7169.0,103.3766,103.5132,103.1582,103.1764,7169.0
2021-11-18 09:45:00,113.4,113.49,113.09,113.4,9704.0,103.2401,103.322,102.9579,103.2401,9704.0
2021-11-18 09:50:00,113.5,113.72,113.45,113.58,5788.0,103.3311,103.5314,103.2856,103.404,5788.0
2021-11-18 09:55:00,113.52,113.57,113.42,113.49,6211.0,103.3493,103.3949,103.2583,103.322,6211.0
2021-11-18 10:00:00,113.49,113.59,113.26,113.26,8382.0,103.322,103.4131,103.1126,103.1126,8382.0
2021-11-18 10:05:00,113.27,113.38,113.22,113.28,11474.0,103.1217,103.2219,103.0762,103.1308,11474.0
2021-11-18 10:10:00,113.28,113.28,112.89,112.94,6800.0,103.1308,103.1308,102.7758,102.8213,6800.0
2021-11-18 10:15:00,112.94,112.95,112.58,112.6,12580.0,102.8213,102.8304,102.4936,102.5118,12580.0
2021-11-18 10:20:00,112.65,112.75,112.51,112.6,14075.0,102.5573,102.6483,102.4298,102.5118,14075.0
2021-11-18 10:25:00,112.62,112.73,112.51,112.6,9145.0,102.53,102.6301,102.4298,102.5118,9145.0
2021-11-18 10:30:00,112.61,112.69,112.52,112.59,23670.0,102.5209,102.5937,102.4389,102.5027,23670.0
2021-11-18 10:35:00,112.61,112.74,112.41,112.41,33445.0,102.5209,102.6392,102.3388,102.3388,33445.0
2021-11-18 10:40:00,112.44,112.53,112.35,112.43,9433.0,102.3661,102.448,102.2842,102.357,9433.0
2021-11-18 10:45:00,112.43,112.43,112.2,112.3,15494.0,102.357,102.357,102.1476,102.2386,15494.0
2021-11-18 10:50:00,112.32,112.39,112.24,112.24,12391.0,102.2568,102.3206,102.184,102.184,12391.0
2021-11-18 10:55:00,112.21,112.23,112.06,112.06,12397.0,102.1567,102.1749,102.0201,102.0201,12397.0
2021-11-18 11:00:00,112.07,112.08,111.85,111.92,26043.0,102.0292,102.0384,101.829,101.8927,26043.0
2021-11-18 11:05:00,111.94,112.01,111.9,111.95,10003.0,101.9109,101.9746,101.8745,101.92,10003.0
2021-11-18 11:10:00,111.92,112.09,111.85,112.03,10918.0,101.8927,102.0475,101.829,101.9928,10918.0
2021-11-18 11:15:00,112.04,112.22,111.99,112.01,6251.0,102.0019,102.1658,101.9564,101.9746,6251.0
2021-11-18 11:20:00,111.93,111.98,111.77,111.85,8787.0,101.9018,101.9473,101.7561,101.829,8787.0
2021-11-18 11:25:00,111.87,111.98,111.82,111.9,7483.0,101.8472,101.9473,101.8016,101.8745,7483.0
2021-11-18 11:30:00,111.91,112.05,111.87,111.97,11350.0,101.8836,102.011,101.8472,101.9382,11350.0
2021-11-18 11:35:00,111.94,112.07,111.87,111.91,11601.0,101.9109,102.0292,101.8472,101.8836,11601.0
2021-11-18 11:40:00,111.94,111.95,111.77,111.86,9262.0,101.9109,101.92,101.7561,101.8381,9262.0
2021-11-18 11:45:00,111.85,111.87,111.67,111.68,5468.0,101.829,101.8472,101.6651,101.6742,5468.0
2021-11-18 11:50:00,111.67,111.72,111.63,111.66,9775.0,101.6651,101.7106,101.6287,101.656,9775.0
2021-11-18 11:55:00,111.67,111.67,111.5,111.59,15198.0,101.6651,101.6651,101.5103,101.5923,15198.0
2021-11-18 12:00:00,111.61,111.67,111.51,111.6,29879.0,101.6105,101.6651,101.5194,101.6014,29879.0
2021-11-18 12:05:00,111.6,111.7,111.54,111.59,11422.0,101.6014,101.6924,101.5467,101.5923,11422.0
2021-11-18 12:10:00,111.62,111.68,111.49,111.63,30907.0,101.6196,101.6742,101.5012,101.6287,30907.0
2021-11-18 12:15:00,111.66,111.75,111.63,111.64,8435.0,101.656,101.7379,101.6287,101.6378,8435.0
2021-11-18 12:20:00,111.65,111.83,111.63,111.8,12358.0,101.6469,101.8108,101.6287,101.7834,12358.0
2021-11-18 12:25:00,111.84,111.88,111.77,111.84,10369.0,101.8199,101.8563,101.7561,101.8199,10369.0
2021-11-18 12:30:00,111.82,112.03,111.82,111.93,6613.0,101.8016,101.9928,101.8016,101.9018,6613.0
2021-11-18 12:35:00,111.91,111.99,111.88,111.92,7446.0,101.8836,101.9564,101.8563,101.8927,7446.0
2021-11-18 12:40:00,111.94,112.08,111.88,112.03,8331.0,101.9109,102.0384,101.8563,101.9928,8331.0
2021-11-18 12:45:00,112.1,112.14,111.97,112.02,7283.0,102.0566,102.093,101.9382,101.9837,7283.0
2021-11-18 12:50:00,112.0,112.05,111.86,111.86,11527.0,101.9655,102.011,101.8381,101.8381,11527.0
2021-11-18 12:55:00,111.89,111.93,111.8,111.87,5623.0,101.8654,101.9018,101.7834,101.8472,5623.0
2021-11-18 13:00:00,111.87,111.93,111.84,111.9,14230.0,101.8472,101.9018,101.8199,101.8745,14230.0
2021-11-18 13:05:00,111.95,112.17,111.95,112.17,4749.0,101.92,102.1203,101.92,102.1203,4749.0
2021-11-18 13:10:00,112.18,112.31,112.18,112.23,8675.0,102.1294,102.2477,102.1294,102.1749,8675.0
2021-11-18 13:15:00,112.22,112.23,112.13,112.15,6381.0,102.1658,102.1749,102.0839,102.1021,6381.0
2021-11-18 13:20:00,112.14,112.14,112.02,112.03,4974.0,102.093,102.093,101.9837,101.9928,4974.0
2021-11-18 13:25:00,112.05,112.1,112.0,112.1,6831.0,102.011,102.0566,101.9655,102.0566,6831.0
2021-11-18 13:30:00,112.08,112.08,112.03,112.03,7461.0,102.0384,102.0384,101.9928,101.9928,7461.0
2021-11-18 13:35:00,112.06,112.12,112.03,112.11,7015.0,102.0201,102.0748,101.9928,102.0657,7015.0
2021-11-18 13:40:00,112.13,112.19,112.13,112.19,6343.0,102.0839,102.1385,102.0839,102.1385,6343.0
2021-11-18 13:45:00,112.2,112.24,112.07,112.19,37016.0,102.1476,102.184,102.0292,102.1385,37016.0
2021-11-18 13:50:00,112.16,112.22,112.16,112.22,19662.0,102.1112,102.1658,102.1112,102.1658,19662.0
2021-11-18 13:55:00,112.22,112.38,112.22,112.38,3472.0,102.1658,102.3115,102.1658,102.3115,3472.0
2021-11-18 14:00:00,112.37,112.55,112.35,112.51,8901.0,102.3024,102.4662,102.2842,102.4298,8901.0
2021-11-18 14:05:00,112.52,112.58,112.48,112.55,7010.0,102.4389,102.4936,102.4025,102.4662,7010.0
2021-11-18 14:10:00,112.55,112.58,112.54,112.58,2059.0,102.4662,102.4936,102.4571,102.4936,2059.0
2021-11-18 14:15:00,112.59,112.61,112.52,112.52,4626.0,102.5027,102.5209,102.4389,102.4389,4626.0
2021-11-18 14:20:00,112.51,112.66,112.47,112.66,12384.0,102.4298,102.5664,102.3934,102.5664,12384.0
2021-11-18 14:25:00,112.68,112.77,112.66,112.74,10635.0,102.5846,102.6665,102.5664,102.6392,10635.0
2021-11-18 14:30:00,112.77,113.08,112.74,113.03,27066.0,102.6665,102.9488,102.6392,102.9032,27066.0
2021-11-18 14:35:00,113.06,113.27,113.03,113.27,13683.0,102.9306,103.1217,102.9032,103.1217,13683.0
2021-11-18 14:40:00,113.27,113.3,113.2,113.22,18499.0,103.1217,103.149,103.058,103.0762,18499.0
2021-11-18 14:45:00,113.22,113.54,113.21,113.54,18290.0,103.0762,103.3675,103.0671,103.3675,18290.0
2021-11-18 14:50:00,113.54,113.54,113.44,113.46,15919.0,103.3675,103.3675,103.2765,103.2947,15919.0
2021-11-18 14:55:00,113.45,113.55,113.43,113.46,13946.0,103.2856,103.3766,103.2674,103.2947,13946.0
2021-11-18 15:00:00,113.46,113.57,113.11,113.16,70639.0,103.2947,103.3949,102.9761,103.0216,70639.0
2021-11-18 15:05:00,113.16,113.31,113.15,113.24,11486.0,103.0216,103.1582,103.0125,103.0944,11486.0
2021-11-18 15:10:00,113.24,113.4,113.17,113.4,18047.0,103.0944,103.2401,103.0307,103.2401,18047.0
2021-11-18 15:15:00,113.37,113.44,113.28,113.32,21016.0,103.2128,103.2765,103.1308,103.1673,21016.0
2021-11-18 15:20:00,113.32,113.5,113.31,113.49,21465.0,103.1673,103.3311,103.1582,103.322,21465.0
2021-11-18 15:25:00,113.51,113.57,113.44,113.54,18555.0,103.3402,103.3949,103.2765,103.3675,18555.0
2021-11-18 15:30:00,113.51,113.52,113.3,113.35,21588.0,103.3402,103.3493,103.149,103.1946,21588.0
2021-11-18 15:35:00,113.37,113.38,113.2,113.24,24553.0,103.2128,103.2219,103.058,103.0944,24553.0
2021-11-18 15:40:00,113.25,113.35,113.16,113.16,29738.0,103.1035,103.1946,103.0216,103.0216,29738.0
2021-11-18 15:45:00,113.16,113.23,113.06,113.13,29781.0,103.0216,103.0853,102.9306,102.9943,29781.0
2021-11-18 15:50:00,113.11,113.15,113.03,113.05,35994.0,102.9761,103.0125,102.9032,102.9214,35994.0
2021-11-18 15:55:00,113.03,113.12,113.0,113.07,83433.0,102.9032,102.9852,102.8759,102.9397,83433.0
2021-11-19 09:30:00,112.78,113.02,112.4,112.69,99148.0,102.6756,102.8941,102.3297,102.5937,99148.0
2021-11-19 09:35:00,112.84,113.3,112.56,112.58,31883.0,102.7303,103.149,102.4753,102.4936,31883.0
2021-11-19 09:40:00,112.58,112.99,112.57,112.99,7201.0,102.4936,102.8668,102.4845,102.8668,7201.0
2021-11-19 09:45:00,113.06,113.06,112.6,112.61,13378.0,102.9306,102.9306,102.5118,102.5209,13378.0
2021-11-19 09:50:00,112.58,112.59,112.32,112.34,29518.0,102.4936,102.5027,102.2568,102.2751,29518.0
2021-11-19 09:55:00,112.4,112.72,112.33,112.72,7991.0,102.3297,102.621,102.266,102.621,7991.0
2021-11-19 10:00:00,112.73,112.73,112.57,112.63,8225.0,102.6301,102.6301,102.4845,102.5391,8225.0
2021-11-19 10:05:00,112.63,112.74,112.52,112.72,7772.0,102.5391,102.6392,102.4389,102.621,7772.0
2021-11-19 10:10:00,112.68,112.88,112.64,112.86,8133.0,102.5846,102.7667,102.5482,102.7485,8133.0
2021-11-19 10:15:00,112.82,112.94,112.75,112.94,15209.0,102.7121,102.8213,102.6483,102.8213,15209.0
2021-11-19 10:20:00,112.96,112.96,112.74,112.82,10406.0,102.8395,102.8395,102.6392,102.7121,10406.0
2021-11-19 10:25:00,112.85,113.0,112.85,113.0,4459.0,102.7394,102.8759,102.7394,102.8759,4459.0
2021-11-19 10:30:00,112.98,112.99,112.76,112.76,13784.0,102.8577,102.8668,102.6574,102.6574,13784.0
2021-11-19 10:35:00,112.76,112.96,112.76,112.96,6624.0,102.6574,102.8395,102.6574,102.8395,6624.0
2021-11-19 10:40:00,113.0,113.1,112.91,112.91,11668.0,102.8759,102.967,102.794,102.794,11668.0
2021-11-19 10:45:00,112.91,112.96,112.87,112.94,3334.0,102.794,102.8395,102.7576,102.8213,3334.0
2021-11-19 10:50:00,112.95,113.11,112.92,112.98,9085.0,102.8304,102.9761,102.8031,102.8577,9085.0
2021-11-19 10:55:00,113.02,113.16,112.93,112.97,5432.0,102.8941,103.0216,102.8122,102.8486,5432.0
2021-11-19 11:00:00,112.97,113.08,112.94,113.03,6273.0,102.8486,102.9488,102.8213,102.9032,6273.0
2021-11-19 11:05:00,113.04,113.16,113.03,113.16,13616.0,102.9123,103.0216,102.9032,103.0216,13616.0
2021-11-19 11:10:00,113.14,113.26,113.13,113.18,10267.0,103.0034,103.1126,102.9943,103.0398,10267.0
2021-11-19 11:15:00,113.2,113.23,113.08,113.09,5651.0,103.058,103.0853,102.9488,102.9579,5651.0
2021-11-19 11:20:00,113.1,113.1,112.93,112.98,9093.0,102.967,102.967,102.8122,102.8577,9093.0
2021-11-19 11:25:00,112.99,113.06,112.92,112.98,5236.0,102.8668,102.9306,102.8031,102.8577,5236.0
2021-11-19 11:30:00,112.95,113.02,112.94,112.95,6907.0,102.8304,102.8941,102.8213,102.8304,6907.0
2021-11-19 11:35:00,112.98,113.13,112.92,113.13,7616.0,102.8577,102.9943,102.8031,102.9943,7616.0
2021-11-19 11:40:00,113.1,113.21,113.02,113.03,15826.0,102.967,103.0671,102.8941,102.9032,15826.0
2021-11-19 11:45:00,113.05,113.06,112.9,112.96,9798.0,102.9214,102.9306,102.7849,102.8395,9798.0
2021-11-19 11:50:00,112.94,113.14,112.91,113.1,10318.0,102.8213,103.0034,102.794,102.967,10318.0
2021-11-19 11:55:00,113.09,113.16,113.07,113.09,9939.0,102.9579,103.0216,102.9397,102.9579,9939.0
2021-11-19 12:00:00,113.08,113.22,113.03,113.2,9842.0,102.9488,103.0762,102.9032,103.058,9842.0
2021-11-19 12:05:00,113.2,113.2,113.16,113.18,4901.0,103.058,103.058,103.0216,103.0398,4901.0
2021-11-19 12:10:00,113.19,113.33,113.17,113.31,5837.0,103.0489,103.1764,103.0307,103.1582,5837.0
2021-11-19 12:15:00,113.34,113.39,113.3,113.35,4794.0,103.1855,103.231,103.149,103.1946,4794.0
2021-11-19 12:20:00,113.35,113.41,113.35,113.4,6390.0,103.1946,103.2492,103.1946,103.2401,6390.0
2021-11-19 12:25:00,113.42,113.43,113.38,113.41,6226.0,103.2583,103.2674,103.2219,103.2492,6226.0
2021-11-19 12:30:00,113.4,113.54,113.4,113.54,8911.0,103.2401,103.3675,103.2401,103.3675,8911.0
2021-11-19 12:35:00,113.5,113.61,113.48,113.54,7387.0,103.3311,103.4313,103.3129,103.3675,7387.0
2021-11-19 12:40:00,113.52,113.61,113.51,113.52,10542.0,103.3493,103.4313,103.3402,103.3493,10542.0
2021-11-19 12:45:00,113.51,113.55,113.5,113.53,6094.0,103.3402,103.3766,103.3311,103.3584,6094.0
2021-11-19 12:50:00,113.53,113.58,113.49,113.52,5937.0,103.3584,103.404,103.322,103.3493,5937.0
2021-11-19 12:55:00,113.52,113.52,113.39,113.39,5263.0,103.3493,103.3493,103.231,103.231,5263.0
2021-11-19 13:00:00,113.41,113.47,113.31,113.32,8958.0,103.2492,103.3038,103.1582,103.1673,8958.0
2021-11-19 13:05:00,113.32,113.34,113.16,113.27,11286.0,103.1673,103.1855,103.0216,103.1217,11286.0
2021-11-19 13:10:00,113.31,113.41,113.21,113.31,23568.0,103.1582,103.2492,103.0671,103.1582,23568.0
2021-11-19 13:15:00,113.29,113.29,113.24,113.29,4465.0,103.1399,103.1399,103.0944,103.1399,4465.0
2021-11-19 13:20:00,113.29,113.33,113.23,113.31,7532.0,103.1399,103.1764,103.0853,103.1582,7532.0
2021-11-19 13:25:00,113.31,113.31,113.2,113.23,7456.0,103.1582,103.1582,103.058,103.0853,7456.0
2021-11-19 13:30:00,113.23,113.23,113.13,113.14,10301.0,103.0853,103.0853,102.9943,103.0034,10301.0
2021-11-19 13:35:00,113.14,113.22,112.74,112.74,20992.0,103.0034,103.0762,102.6392,102.6392,20992.0
2021-11-19 13:40:00,112.76,112.91,112.69,112.73,12996.0,102.6574,102.794,102.5937,102.6301,12996.0
2021-11-19 13:45:00,112.7,112.82,112.7,112.8,9301.0,102.6028,102.7121,102.6028,102.6938,9301.0
2021-11-19 13:50:00,112.8,112.86,112.73,112.77,8613.0,102.6938,102.7485,102.6301,102.6665,8613.0
2021-11-19 13:55:00,112.76,112.85,112.74,112.83,6824.0,102.6574,102.7394,102.6392,102.7212,6824.0
2021-11-19 14:00:00,112.81,112.81,112.68,112.72,9914.0,102.7029,102.7029,102.5846,102.621,9914.0
2021-11-19 14:05:00,112.75,112.75,112.63,112.7,12917.0,102.6483,102.6483,102.5391,102.6028,12917.0
2021-11-19 14:10:00,112.67,112.7,112.62,112.65,11971.0,102.5755,102.6028,102.53,102.5573,11971.0
2021-11-19 14:15:00,112.63,112.72,112.6,112.65,18913.0,102.5391,102.621,102.5118,102.5573,18913.0
2021-11-19 14:20:00,112.64,112.67,112.58,112.65,19886.0,102.5482,102.5755,102.4936,102.5573,19886.0
2021-11-19 14:25:00,112.65,112.7,112.5,112.5,10779.0,102.5573,102.6028,102.4207,102.4207,10779.0
2021-11-19 14:30:00,112.47,112.47,112.13,112.23,10030.0,102.3934,102.3934,102.0839,102.1749,10030.0
2021-11-19 14:35:00,112.23,112.33,112.19,112.29,11194.0,102.1749,102.266,102.1385,102.2295,11194.0
2021-11-19 14:40:00,112.3,112.34,112.26,112.29,21021.0,102.2386,102.2751,102.2022,102.2295,21021.0
2021-11-19 14:45:00,112.27,112.27,112.15,112.18,12412.0,102.2113,102.2113,102.1021,102.1294,12412.0
2021-11-19 14:50:00,112.18,112.21,112.1,112.1,7203.0,102.1294,102.1567,102.0566,102.0566,7203.0
2021-11-19 14:55:00,112.06,112.13,112.04,112.09,10447.0,102.0201,102.0839,102.0019,102.0475,10447.0
2021-11-19 15:00:00,112.11,112.26,112.1,112.26,11583.0,102.0657,102.2022,102.0566,102.2022,11583.0
2021-11-19 15:05:00,112.28,112.4,112.2,112.36,9178.0,102.2204,102.3297,102.1476,102.2933,9178.0
2021-11-19 15:10:00,112.35,112.41,112.19,112.36,25709.0,102.2842,102.3388,102.1385,102.2933,25709.0
2021-11-19 15:15:00,112.37,112.43,112.27,112.27,12874.0,102.3024,102.357,102.2113,102.2113,12874.0
2021-11-19 15:20:00,112.29,112.32,112.21,112.26,18042.0,102.2295,102.2568,102.1567,102.2022,18042.0
2021-11-19 15:25:00,112.27,112.4,112.27,112.34,13614.0,102.2113,102.3297,102.2113,102.2751,13614.0
2021-11-19 15:30:00,112.32,112.36,112.17,112.35,18594.0,102.2568,102.2933,102.1203,102.2842,18594.0
2021-11-19 15:35:00,112.36,112.44,112.25,112.28,28254.0,102.2933,102.3661,102.1931,102.2204,28254.0
2021-11-19 15:40:00,112.28,112.32,112.23,112.25,29605.0,102.2204,102.2568,102.1749,102.1931,29605.0
2021-11-19 15:45:00,112.26,112.28,112.06,112.06,28032.0,102.2022,102.2204,102.0201,102.0201,28032.0
2021-11-19 15:50:00,112.05,112.05,111.86,112.02,44637.0,102.011,102.011,101.8381,101.9837,44637.0
2021-11-19 15:55:00,112.03,112.07,111.86,111.93,110121.0,101.9928,102.0292,101.8381,101.9018,110121.0
2021-11-22 09:30:00,112.25,112.67,111.86,112.07,50808.0,102.1931,102.5755,101.8381,102.0292,50808.0
2021-11-22 09:35:00,112.07,112.17,111.72,111.81,14426.0,102.0292,102.1203,101.7106,101.7925,14426.0
2021-11-22 09:40:00,111.74,112.03,111.5,111.9,22927.0,101.7288,101.9928,101.5103,101.8745,22927.0
2021-11-22 09:45:00,112.04,112.35,111.88,112.35,28766.0,102.0019,102.2842,101.8563,102.2842,28766.0
2021-11-22 09:50:00,112.41,112.42,112.05,112.28,12976.0,102.3388,102.3479,102.011,102.2204,12976.0
2021-11-22 09:55:00,112.28,112.73,112.26,112.73,11384.0,102.2204,102.6301,102.2022,102.6301,11384.0
2021-11-22 10:00:00,112.75,112.82,112.66,112.73,18500.0,102.6483,102.7121,102.5664,102.6301,18500.0
2021-11-22 10:05:00,112.71,112.78,112.63,112.7,12683.0,102.6119,102.6756,102.5391,102.6028,12683.0
2021-11-22 10:10:00,112.64,112.64,112.41,112.51,17299.0,102.5482,102.5482,102.3388,102.4298,17299.0
2021-11-22 10:15:00,112.51,112.79,112.46,112.59,14995.0,102.4298,102.6847,102.3843,102.5027,14995.0
2021-11-22 10:20:00,112.53,112.71,112.44,112.7,8971.0,102.448,102.6119,102.3661,102.6028,8971.0
2021-11-22 10:25:00,112.72,112.76,112.49,112.55,7857.0,102.621,102.6574,102.4116,102.4662,7857.0
2021-11-22 10:30:00,112.58,112.77,112.57,112.64,9750.0,102.4936,102.6665,102.4845,102.5482,9750.0
2021-11-22 10:35:00,112.64,112.71,112.59,112.7,13409.0,102.5482,102.6119,102.5027,102.6028,13409.0
2021-11-22 10:40:00,112.71,112.78,112.61,112.61,19694.0,102.6119,102.6756,102.5209,102.5209,19694.0
2021-11-22 10:45:00,112.6,112.69,112.43,112.69,11560.0,102.5118,102.5937,102.357,102.5937,11560.0
2021-11-22 10:50:00,112.63,112.7,112.54,112.63,7925.0,102.5391,102.6028,102.4571,102.5391,7925.0
2021-11-22 10:55:00,112.63,112.77,112.63,112.77,15996.0,102.5391,102.6665,102.5391,102.6665,15996.0
2021-11-22 11:00:00,112.79,112.85,112.72,112.84,8123.0,102.6847,102.7394,102.621,102.7303,8123.0
2021-11-22 11:05:00,112.84,112.86,112.5,112.6,11082.0,102.7303,102.7485,102.4207,102.5118,11082.0
2021-11-22 11:10:00,112.65,112.81,112.61,112.75,14473.0,102.5573,102.7029,102.5209,102.6483,14473.0
2021-11-22 11:15:00,112.73,113.07,112.67,112.96,15554.0,102.6301,102.9397,102.5755,102.8395,15554.0
2021-11-22 11:20:00,112.97,113.29,112.93,113.2,15649.0,102.8486,103.1399,102.8122,103.058,15649.0
2021-11-22 11:25:00,113.27,113.34,113.16,113.34,9823.0,103.1217,103.1855,103.0216,103.1855,9823.0
2021-11-22 11:30:00,113.37,113.41,113.19,113.2,8956.0,103.2128,103.2492,103.0489,103.058,8956.0
2021-11-22 11:35:00,113.16,113.33,113.11,113.27,16373.0,103.0216,103.1764,102.9761,103.1217,16373.0
2021-11-22 11:40:00,113.29,113.4,113.2,113.36,7951.0,103.1399,103.2401,103.058,103.2037,7951.0
2021-11-22 11:45:00,113.39,113.39,113.23,113.35,8864.0,103.231,103.231,103.0853,103.1946,8864.0
2021-11-22 11:50:00,113.37,113.39,113.03,113.16,12836.0,103.2128,103.231,102.9032,103.0216,12836.0
2021-11-22 11:55:00,113.16,113.24,113.12,113.15,9741.0,103.0216,103.0944,102.9852,103.0125,9741.0
2021-11-22 12:00:00,113.15,113.28,113.08,113.25,16994.0,103.0125,103.1308,102.9488,103.1035,16994.0
2021-11-22 12:05:00,113.25,113.57,113.25,113.54,22713.0,103.1035,103.3949,103.1035,103.3675,22713.0
2021-11-22 12:10:00,113.52,113.61,113.48,113.48,37236.0,103.3493,103.4313,103.3129,103.3129,37236.0
2021-11-22 12:15:00,113.48,113.53,113.38,113.45,11005.0,103.3129,103.3584,103.2219,103.2856,11005.0
2021-11-22 12:20:00,113.43,113.47,113.29,113.3,8299.0,103.2674,103.3038,103.1399,103.149,8299.0
2021-11-22 12:25:00,113.31,113.47,113.29,113.47,10863.0,103.1582,103.3038,103.1399,103.3038,10863.0
2021-11-22 12:30:00,113.45,113.45,113.26,113.27,10145.0,103.2856,103.2856,103.1126,103.1217,10145.0
2021-11-22 12:35:00,113.23,113.37,113.17,113.37,7997.0,103.0853,103.2128,103.0307,103.2128,7997.0
2021-11-22 12:40:00,113.33,113.41,113.25,113.26,10013.0,103.1764,103.2492,103.1035,103.1126,10013.0
2021-11-22 12:45:00,113.28,113.31,113.22,113.26,13813.0,103.1308,103.1582,103.0762,103.1126,13813.0
2021-11-22 12:50:00,113.25,113.27,113.17,113.25,8405.0,103.1035,103.1217,103.0307,103.1035,8405.0
2021-11-22 12:55:00,113.25,113.33,113.23,113.33,9916.0,103.1035,103.1764,103.0853,103.1764,9916.0
2021-11-22 13:00:00,113.41,113.56,113.37,113.52,9871.0,103.2492,103.3858,103.2128,103.3493,9871.0
2021-11-22 13:05:00,113.53,113.56,113.44,113.48,9376.0,103.3584,103.3858,103.2765,103.3129,9376.0
2021-11-22 13:10:00,113.51,113.53,113.47,113.51,10190.0,103.3402,103.3584,103.3038,103.3402,10190.0
2021-11-22 13:15:00,113.49,113.53,113.48,113.51,10627.0,103.322,103.3584,103.3129,103.3402,10627.0
2021-11-22 13:20:00,113.5,113.51,113.46,113.51,4856.0,103.3311,103.3402,103.2947,103.3402,4856.0
2021-11-22 13:25:00,113.5,113.52,113.43,113.44,11221.0,103.3311,103.3493,103.2674,103.2765,11221.0
2021-11-22 13:30:00,113.45,113.55,113.43,113.52,6699.0,103.2856,103.3766,103.2674,103.3493,6699.0
2021-11-22 13:35:00,113.52,113.71,113.5,113.71,8659.0,103.3493,103.5223,103.3311,103.5223,8659.0
2021-11-22 13:40:00,113.73,113.73,113.38,113.43,9166.0,103.5405,103.5405,103.2219,103.2674,9166.0
2021-11-22 13:45:00,113.45,113.46,113.31,113.33,9134.0,103.2856,103.2947,103.1582,103.1764,9134.0
2021-11-22 13:50:00,113.35,113.42,113.33,113.36,4676.0,103.1946,103.2583,103.1764,103.2037,4676.0
2021-11-22 13:55:00,113.36,113.45,113.3,113.42,11800.0,103.2037,103.2856,103.149,103.2583,11800.0
2021-11-22 14:00:00,113.42,113.47,113.36,113.42,8561.0,103.2583,103.3038,103.2037,103.2583,8561.0
2021-11-22 14:05:00,113.41,113.66,113.41,113.61,6655.0,103.2492,103.4768,103.2492,103.4313,6655.0
2021-11-22 14:10:00,113.64,113.68,113.54,113.56,8061.0,103.4586,103.495,103.3675,103.3858,8061.0
2021-11-22 14:15:00,113.55,113.69,113.55,113.69,5249.0,103.3766,103.5041,103.3766,103.5041,5249.0
2021-11-22 14:20:00,113.68,113.71,113.56,113.61,4869.0,103.495,103.5223,103.3858,103.4313,4869.0
2021-11-22 14:25:00,113.61,113.78,113.61,113.78,8003.0,103.4313,103.586,103.4313,103.586,8003.0
2021-11-22 14:30:00,113.78,113.85,113.76,113.83,8819.0,103.586,103.6498,103.5678,103.6316,8819.0
2021-11-22 14:35:00,113.84,113.86,113.76,113.79,9500.0,103.6407,103.6589,103.5678,103.5951,9500.0
2021-11-22 14:40:00,113.79,113.84,113.74,113.84,6315.0,103.5951,103.6407,103.5496,103.6407,6315.0
2021-11-22 14:45:00,113.84,113.91,113.81,113.91,8085.0,103.6407,103.7044,103.6134,103.7044,8085.0
2021-11-22 14:50:00,113.9,114.09,113.9,114.09,7702.0,103.6953,103.8683,103.6953,103.8683,7702.0
2021-11-22 14:55:00,114.08,114.08,113.94,113.98,11528.0,103.8592,103.8592,103.7317,103.7681,11528.0
2021-11-22 15:00:00,113.99,114.18,113.94,114.12,10660.0,103.7772,103.9502,103.7317,103.8956,10660.0
2021-11-22 15:05:00,114.12,114.18,114.02,114.02,8881.0,103.8956,103.9502,103.8045,103.8045,8881.0
2021-11-22 15:10:00,114.02,114.14,114.02,114.09,9646.0,103.8045,103.9138,103.8045,103.8683,9646.0
2021-11-22 15:15:00,114.08,114.08,113.92,113.95,13319.0,103.8592,103.8592,103.7135,103.7408,13319.0
2021-11-22 15:20:00,113.95,113.98,113.84,113.95,11324.0,103.7408,103.7681,103.6407,103.7408,11324.0
2021-11-22 15:25:00,113.95,113.98,113.87,113.92,11414.0,103.7408,103.7681,103.668,103.7135,11414.0
2021-11-22 15:30:00,113.92,113.92,113.59,113.81,16653.0,103.7135,103.7135,103.4131,103.6134,16653.0
2021-11-22 15:35:00,113.8,113.84,113.76,113.82,19166.0,103.6043,103.6407,103.5678,103.6225,19166.0
2021-11-22 15:40:00,113.8,113.81,113.63,113.63,24321.0,103.6043,103.6134,103.4495,103.4495,24321.0
2021-11-22 15:45:00,113.63,113.76,113.61,113.7,24488.0,103.4495,103.5678,103.4313,103.5132,24488.0
2021-11-22 15:50:00,113.68,113.68,113.53,113.59,35970.0,103.495,103.495,103.3584,103.4131,35970.0
2021-11-22 15:55:00,113.57,113.62,113.43,113.54,126008.0,103.3949,103.4404,103.2674,103.3675,126008.0
2021-11-23 09:30:00,112.32,113.02,112.12,112.78,63481.0,102.2568,102.8941,102.0748,102.6756,63481.0
2021-11-23 09:35:00,112.71,113.14,112.68,112.86,22619.0,102.6119,103.0034,102.5846,102.7485,22619.0
2021-11-23 09:40:00,112.85,113.49,112.81,113.32,17022.0,102.7394,103.322,102.7029,103.1673,17022.0
2021-11-23 09:45:00,113.4,113.42,113.03,113.22,22307.0,103.2401,103.2583,102.9032,103.0762,22307.0
2021-11-23 09:50:00,113.3,113.46,113.08,113.19,19354.0,103.149,103.2947,102.9488,103.0489,19354.0
2021-11-23 09:55:00,113.14,113.25,112.91,112.91,12872.0,103.0034,103.1035,102.794,102.794,12872.0
2021-11-23 10:00:00,112.87,112.96,112.55,112.88,32236.0,102.7576,102.8395,102.4662,102.7667,32236.0
2021-11-23 10:05:00,112.92,113.06,112.87,113.04,31642.0,102.8031,102.9306,102.7576,102.9123,31642.0
2021-11-23 10:10:00,113.06,113.23,112.99,113.14,37101.0,102.9306,103.0853,102.8668,103.0034,37101.0
2021-11-23 10:15:00,113.11,113.56,113.03,113.56,16807.0,102.9761,103.3858,102.9032,103.3858,16807.0
2021-11-23 10:20:00,113.62,113.71,113.32,113.37,33427.0,103.4404,103.5223,103.1673,103.2128,33427.0
2021-11-23 10:25:00,113.35,113.39,113.17,113.17,11835.0,103.1946,103.231,103.0307,103.0307,11835.0
2021-11-23 10:30:00,113.23,113.27,113.11,113.2,15319.0,103.0853,103.1217,102.9761,103.058,15319.0
2021-11-23 10:35:00,113.16,113.28,113.16,113.22,14082.0,103.0216,103.1308,103.0216,103.0762,14082.0
2021-11-23 10:40:00,113.22,113.85,113.19,113.82,15875.0,103.0762,103.6498,103.0489,103.6225,15875.0
2021-11-23 10:45:00,113.86,114.15,113.85,113.93,18052.0,103.6589,103.9229,103.6498,103.7226,18052.0
2021-11-23 10:50:00,113.83,113.89,113.66,113.81,8894.0,103.6316,103.6862,103.4768,103.6134,8894.0
2021-11-23 10:55:00,113.79,114.32,113.76,114.03,25160.0,103.5951,104.0777,103.5678,103.8136,25160.0
2021-11-23 11:00:00,114.0,114.07,113.86,114.04,17968.0,103.7863,103.8501,103.6589,103.8227,17968.0
2021-11-23 11:05:00,114.01,114.25,113.97,114.02,14879.0,103.7954,104.0139,103.759,103.8045,14879.0
2021-11-23 11:10:00,113.95,114.29,113.95,114.18,13625.0,103.7408,104.0504,103.7408,103.9502,13625.0
2021-11-23 11:15:00,114.18,114.48,114.1,114.34,20492.0,103.9502,104.2233,103.8774,104.0959,20492.0
2021-11-23 11:20:00,114.37,114.53,114.32,114.49,15727.0,104.1232,104.2688,104.0777,104.2324,15727.0
2021-11-23 11:25:00,114.45,114.63,114.34,114.58,16200.0,104.196,104.3599,104.0959,104.3144,16200.0
2021-11-23 11:30:00,114.58,114.73,114.57,114.6,19284.0,104.3144,104.4509,104.3053,104.3326,19284.0
2021-11-23 11:35:00,114.59,114.72,114.59,114.67,15018.0,104.3235,104.4418,104.3235,104.3963,15018.0
2021-11-23 11:40:00,114.67,114.95,114.66,114.73,23933.0,104.3963,104.6512,104.3872,104.4509,23933.0
2021-11-23 11:45:00,114.73,115.09,114.71,115.04,16277.0,104.4509,104.7787,104.4327,104.7332,16277.0
2021-11-23 11:50:00,115.02,115.17,115.0,115.0,17382.0,104.7149,104.8515,104.6967,104.6967,17382.0
2021-11-23 11:55:00,115.02,115.04,114.72,114.78,22423.0,104.7149,104.7332,104.4418,104.4964,22423.0
2021-11-23 12:00:00,114.77,114.79,114.66,114.73,13279.0,104.4873,104.5056,104.3872,104.4509,13279.0
2021-11-23 12:05:00,114.74,114.86,114.74,114.79,15074.0,104.46,104.5693,104.46,104.5056,15074.0
2021-11-23 12:10:00,114.78,114.97,114.78,114.92,9135.0,104.4964,104.6694,104.4964,104.6239,9135.0
2021-11-23 12:15:00,114.93,115.03,114.92,115.01,11098.0,104.633,104.7241,104.6239,104.7058,11098.0
2021-11-23 12:20:00,115.03,115.09,114.96,115.03,10902.0,104.7241,104.7787,104.6603,104.7241,10902.0
2021-11-23 12:25:00,115.05,115.18,115.04,115.18,11166.0,104.7423,104.8606,104.7332,104.8606,11166.0
2021-11-23 12:30:00,115.19,115.28,115.18,115.18,14768.0,104.8697,104.9517,104.8606,104.8606,14768.0
2021-11-23 12:35:00,115.21,115.31,115.18,115.28,9792.0,104.8879,104.979,104.8606,104.9517,9792.0
2021-11-23 12:40:00,115.25,115.28,115.17,115.17,13781.0,104.9243,104.9517,104.8515,104.8515,13781.0
2021-11-23 12:45:00,115.17,115.17,115.01,115.03,10877.0,104.8515,104.8515,104.7058,104.7241,10877.0
2021-11-23 12:50:00,115.04,115.13,115.01,115.02,16619.0,104.7332,104.8151,104.7058,104.7149,16619.0
2021-11-23 12:55:00,115.03,115.03,114.93,114.97,5524.0,104.7241,104.7241,104.633,104.6694,5524.0
2021-11-23 13:00:00,114.99,115.12,114.8,114.96,25134.0,104.6876,104.806,104.5147,104.6603,25134.0
2021-11-23 13:05:00,114.98,115.06,114.96,115.01,13723.0,104.6785,104.7514,104.6603,104.7058,13723.0
2021-11-23 13:10:00,115.0,115.26,114.99,115.21,56093.0,104.6967,104.9334,104.6876,104.8879,56093.0
2021-11-23 13:15:00,115.2,115.45,115.11,115.2,189022.0,104.8788,105.1064,104.7969,104.8788,189022.0
2021-11-23 13:20:00,115.21,115.35,115.15,115.2,36809.0,104.8879,105.0154,104.8333,104.8788,36809.0
2021-11-23 13:25:00,115.22,115.29,115.17,115.23,11626.0,104.897,104.9608,104.8515,104.9061,11626.0
2021-11-23 13:30:00,115.23,115.45,115.23,115.41,18609.0,104.9061,105.1064,104.9061,105.07,18609.0
2021-11-23 13:35:00,115.41,115.62,115.38,115.61,32206.0,105.07,105.2612,105.0427,105.2521,32206.0
2021-11-23 13:40:00,115.58,115.63,115.48,115.62,25040.0,105.2248,105.2703,105.1337,105.2612,25040.0
2021-11-23 13:45:00,115.62,115.82,115.61,115.74,21067.0,105.2612,105.4433,105.2521,105.3704,21067.0
2021-11-23 13:50:00,115.74,115.76,115.35,115.37,19425.0,105.3704,105.3886,105.0154,105.0336,19425.0
2021-11-23 13:55:00,115.35,115.41,114.96,114.96,19276.0,105.0154,105.07,104.6603,104.6603,19276.0
2021-11-23 14:00:00,114.96,115.05,114.56,114.89,77411.0,104.6603,104.7423,104.2962,104.5966,77411.0
2021-11-23 14:05:00,114.89,115.28,114.84,115.24,6453.0,104.5966,104.9517,104.5511,104.9152,6453.0
2021-11-23 14:10:00,115.29,115.38,115.15,115.2,21739.0,104.9608,105.0427,104.8333,104.8788,21739.0
2021-11-23 14:15:00,115.17,115.21,115.06,115.2,26896.0,104.8515,104.8879,104.7514,104.8788,26896.0
2021-11-23 14:20:00,115.21,115.24,115.13,115.21,20889.0,104.8879,104.9152,104.8151,104.8879,20889.0
2021-11-23 14:25:00,115.23,115.31,115.04,115.04,12176.0,104.9061,104.979,104.7332,104.7332,12176.0
2021-11-23 14:30:00,115.0,115.11,114.95,114.98,30551.0,104.6967,104.7969,104.6512,104.6785,30551.0
2021-11-23 14:35:00,114.96,115.06,114.86,114.98,23820.0,104.6603,104.7514,104.5693,104.6785,23820.0
2021-11-23 14:40:00,114.98,115.13,114.98,115.07,10120.0,104.6785,104.8151,104.6785,104.7605,10120.0
2021-11-23 14:45:00,115.1,115.15,114.86,114.9,28977.0,104.7878,104.8333,104.5693,104.6057,28977.0
2021-11-23 14:50:00,114.91,115.01,114.88,114.98,21198.0,104.6148,104.7058,104.5875,104.6785,21198.0
2021-11-23 14:55:00,114.95,115.09,114.95,115.03,6096.0,104.6512,104.7787,104.6512,104.7241,6096.0
2021-11-23 15:00:00,115.03,115.09,114.82,114.85,32647.0,104.7241,104.7787,104.5329,104.5602,32647.0
2021-11-23 15:05:00,114.87,115.02,114.86,114.95,21970.0,104.5784,104.7149,104.5693,104.6512,21970.0
2021-11-23 15:10:00,114.93,114.93,114.77,114.81,30423.0,104.633,104.633,104.4873,104.5238,30423.0
2021-11-23 15:15:00,114.82,114.87,114.64,114.64,25420.0,104.5329,104.5784,104.369,104.369,25420.0
2021-11-23 15:20:00,114.66,114.92,114.6,114.82,34437.0,104.3872,104.6239,104.3326,104.5329,34437.0
2021-11-23 15:25:00,114.85,115.0,114.85,114.96,25645.0,104.5602,104.6967,104.5602,104.6603,25645.0
2021-11-23 15:30:00,114.94,114.96,114.83,114.94,34970.0,104.6421,104.6603,104.542,104.6421,34970.0
2021-11-23 15:35:00,114.94,115.04,114.88,114.94,35314.0,104.6421,104.7332,104.5875,104.6421,35314.0
2021-11-23 15:40:00,114.93,115.03,114.91,114.92,31773.0,104.633,104.7241,104.6148,104.6239,31773.0
2021-11-23 15:45:00,114.93,114.94,114.87,114.9,37297.0,104.633,104.6421,104.5784,104.6057,37297.0
2021-11-23 15:50:00,114.91,115.18,114.91,114.98,48581.0,104.6148,104.8606,104.6148,104.6785,48581.0
2021-11-23 15:55:00,114.98,115.01,114.86,114.88,105019.0,104.6785,104.7058,104.5693,104.5875,105019.0
2021-11-24 09:30:00,115.15,115.89,115.08,115.73,40862.0,104.8333,105.507,104.7696,105.3613,40862.0
2021-11-24 09:35:00,115.77,115.77,115.18,115.31,10737.0,105.3978,105.3978,104.8606,104.979,10737.0
2021-11-24 09:40:00,115.31,115.31,115.0,115.28,11660.0,104.979,104.979,104.6967,104.9517,11660.0
2021-11-24 09:45:00,115.28,115.59,115.28,115.34,37857.0,104.9517,105.2339,104.9517,105.0063,37857.0
2021-11-24 09:50:00,115.33,115.37,115.08,115.33,21878.0,104.9972,105.0336,104.7696,104.9972,21878.0
2021-11-24 09:55:00,115.34,115.73,115.29,115.56,24647.0,105.0063,105.3613,104.9608,105.2066,24647.0
2021-11-24 10:00:00,115.51,115.51,115.25,115.3,14234.0,105.161,105.161,104.9243,104.9699,14234.0
2021-11-24 10:05:00,115.33,115.46,115.15,115.45,12685.0,104.9972,105.1155,104.8333,105.1064,12685.0
2021-11-24 10:10:00,115.44,115.62,115.37,115.57,11921.0,105.0973,105.2612,105.0336,105.2157,11921.0
2021-11-24 10:15:00,115.56,115.74,115.51,115.72,3715.0,105.2066,105.3704,105.161,105.3522,3715.0
2021-11-24 10:20:00,115.74,115.81,115.49,115.49,16898.0,105.3704,105.4342,105.1428,105.1428,16898.0
2021-11-24 10:25:00,115.53,115.57,115.36,115.42,14010.0,105.1793,105.2157,105.0245,105.0791,14010.0
2021-11-24 10:30:00,115.42,115.42,115.2,115.32,23134.0,105.0791,105.0791,104.8788,104.9881,23134.0
2021-11-24 10:35:00,115.36,115.36,115.19,115.28,16606.0,105.0245,105.0245,104.8697,104.9517,16606.0
2021-11-24 10:40:00,115.3,115.4,115.21,115.39,26942.0,104.9699,105.0609,104.8879,105.0518,26942.0
2021-11-24 10:45:00,115.37,115.43,115.26,115.37,21121.0,105.0336,105.0882,104.9334,105.0336,21121.0
2021-11-24 10:50:00,115.41,115.45,115.31,115.33,11075.0,105.07,105.1064,104.979,104.9972,11075.0
2021-11-24 10:55:00,115.31,115.4,115.31,115.38,23482.0,104.979,105.0609,104.979,105.0427,23482.0
2021-11-24 11:00:00,115.39,115.5,115.39,115.42,17622.0,105.0518,105.1519,105.0518,105.0791,17622.0
2021-11-24 11:05:00,115.4,115.44,115.36,115.39,9616.0,105.0609,105.0973,105.0245,105.0518,9616.0
2021-11-24 11:10:00,115.38,115.49,115.37,115.42,11592.0,105.0427,105.1428,105.0336,105.0791,11592.0
2021-11-24 11:15:00,115.4,115.48,115.4,115.43,8610.0,105.0609,105.1337,105.0609,105.0882,8610.0
2021-11-24 11:20:00,115.42,115.42,115.3,115.31,23875.0,105.0791,105.0791,104.9699,104.979,23875.0
2021-11-24 11:25:00,115.28,115.35,115.28,115.32,33950.0,104.9517,105.0154,104.9517,104.9881,33950.0
2021-11-24 11:30:00,115.29,115.32,115.22,115.26,33220.0,104.9608,104.9881,104.897,104.9334,33220.0
2021-11-24 11:35:00,115.27,115.27,115.15,115.25,32219.0,104.9425,104.9425,104.8333,104.9243,32219.0
2021-11-24 11:40:00,115.24,115.25,115.11,115.15,56598.0,104.9152,104.9243,104.7969,104.8333,56598.0
2021-11-24 11:45:00,115.14,115.17,115.11,115.13,20639.0,104.8242,104.8515,104.7969,104.8151,20639.0
2021-11-24 11:50:00,115.14,115.33,115.12,115.33,12453.0,104.8242,104.9972,104.806,104.9972,12453.0
2021-11-24 11:55:00,115.31,115.31,115.2,115.24,18657.0,104.979,104.979,104.8788,104.9152,18657.0
2021-11-24 12:00:00,115.23,115.25,115.16,115.17,21715.0,104.9061,104.9243,104.8424,104.8515,21715.0
2021-11-24 12:05:00,115.15,115.24,115.09,115.24,10691.0,104.8333,104.9152,104.7787,104.9152,10691.0
2021-11-24 12:10:00,115.23,115.23,115.14,115.16,10704.0,104.9061,104.9061,104.8242,104.8424,10704.0
2021-11-24 12:15:00,115.15,115.23,115.15,115.23,12205.0,104.8333,104.9061,104.8333,104.9061,12205.0
2021-11-24 12:20:00,115.22,115.34,115.21,115.33,15503.0,104.897,105.0063,104.8879,104.9972,15503.0
2021-11-24 12:25:00,115.34,115.36,115.28,115.29,8544.0,105.0063,105.0245,104.9517,104.9608,8544.0
2021-11-24 12:30:00,115.29,115.29,115.19,115.24,19918.0,104.9608,104.9608,104.8697,104.9152,19918.0
2021-11-24 12:35:00,115.24,115.25,115.15,115.16,30064.0,104.9152,104.9243,104.8333,104.8424,30064.0
2021-11-24 12:40:00,115.13,115.16,115.1,115.11,59259.0,104.8151,104.8424,104.7878,104.7969,59259.0
2021-11-24 12:45:00,115.1,115.11,114.94,114.98,37137.0,104.7878,104.7969,104.6421,104.6785,37137.0
2021-11-24 12:50:00,115.0,115.06,114.97,115.0,13251.0,104.6967,104.7514,104.6694,104.6967,13251.0
2021-11-24 12:55:00,114.99,115.1,114.96,115.09,12322.0,104.6876,104.7878,104.6603,104.7787,12322.0
2021-11-24 13:00:00,115.06,115.21,115.01,115.18,50850.0,104.7514,104.8879,104.7058,104.8606,50850.0
2021-11-24 13:05:00,115.19,115.19,115.0,115.06,49754.0,104.8697,104.8697,104.6967,104.7514,49754.0
2021-11-24 13:10:00,115.05,115.06,114.9,114.91,23272.0,104.7423,104.7514,104.6057,104.6148,23272.0
2021-11-24 13:15:00,114.92,114.94,114.7,114.76,59284.0,104.6239,104.6421,104.4236,104.4782,59284.0
2021-11-24 13:20:00,114.77,114.83,114.72,114.75,29884.0,104.4873,104.542,104.4418,104.4691,29884.0
2021-11-24 13:25:00,114.75,114.89,114.74,114.86,16673.0,104.4691,104.5966,104.46,104.5693,16673.0
2021-11-24 13:30:00,114.83,114.87,114.74,114.74,19750.0,104.542,104.5784,104.46,104.46,19750.0
2021-11-24 13:35:00,114.72,114.77,114.66,114.67,30894.0,104.4418,104.4873,104.3872,104.3963,30894.0
2021-11-24 13:40:00,114.67,114.67,114.52,114.62,33996.0,104.3963,104.3963,104.2597,104.3508,33996.0
2021-11-24 13:45:00,114.62,114.74,114.6,114.71,14344.0,104.3508,104.46,104.3326,104.4327,14344.0
2021-11-24 13:50:00,114.74,114.95,114.74,114.89,25165.0,104.46,104.6512,104.46,104.5966,25165.0
2021-11-24 13:55:00,114.88,114.89,114.73,114.73,16416.0,104.5875,104.5966,104.4509,104.4509,16416.0
2021-11-24 14:00:00,114.73,114.8,114.68,114.78,25682.0,104.4509,104.5147,104.4054,104.4964,25682.0
2021-11-24 14:05:00,114.78,114.79,114.55,114.64,24247.0,104.4964,104.5056,104.2871,104.369,24247.0
2021-11-24 14:10:00,114.63,114.67,114.57,114.58,24881.0,104.3599,104.3963,104.3053,104.3144,24881.0
2021-11-24 14:15:00,114.53,114.65,114.52,114.65,24143.0,104.2688,104.3781,104.2597,104.3781,24143.0
2021-11-24 14:20:00,114.63,114.68,114.56,114.68,16599.0,104.3599,104.4054,104.2962,104.4054,16599.0
2021-11-24 14:25:00,114.67,114.71,114.64,114.67,12522.0,104.3963,104.4327,104.369,104.3963,12522.0
2021-11-24 14:30:00,114.67,114.7,114.66,114.66,11616.0,104.3963,104.4236,104.3872,104.3872,11616.0
2021-11-24 14:35:00,114.68,114.79,114.67,114.79,20773.0,104.4054,104.5056,104.3963,104.5056,20773.0
2021-11-24 14:40:00,114.78,114.79,114.7,114.72,16165.0,104.4964,104.5056,104.4236,104.4418,16165.0
2021-11-24 14:45:00,114.71,114.73,114.65,114.66,13254.0,104.4327,104.4509,104.3781,104.3872,13254.0
2021-11-24 14:50:00,114.66,114.78,114.65,114.75,29967.0,104.3872,104.4964,104.3781,104.4691,29967.0
2021-11-24 14:55:00,114.75,114.75,114.64,114.71,20560.0,104.4691,104.4691,104.369,104.4327,20560.0
2021-11-24 15:00:00,114.68,114.86,114.67,114.83,26644.0,104.4054,104.5693,104.3963,104.542,26644.0
2021-11-24 15:05:00,114.86,114.94,114.85,114.94,21820.0,104.5693,104.6421,104.5602,104.6421,21820.0
2021-11-24 15:10:00,114.94,114.94,114.84,114.89,18300.0,104.6421,104.6421,104.5511,104.5966,18300.0
2021-11-24 15:15:00,114.9,114.92,114.74,114.86,30228.0,104.6057,104.6239,104.46,104.5693,30228.0
2021-11-24 15:20:00,114.87,114.94,114.86,114.94,16783.0,104.5784,104.6421,104.5693,104.6421,16783.0
2021-11-24 15:25:00,114.92,114.97,114.82,114.83,39863.0,104.6239,104.6694,104.5329,104.542,39863.0
2021-11-24 15:30:00,114.81,114.83,114.73,114.79,25643.0,104.5238,104.542,104.4509,104.5056,25643.0
2021-11-24 15:35:00,114.79,114.8,114.55,114.55,30636.0,104.5056,104.5147,104.2871,104.2871,30636.0
2021-11-24 15:40:00,114.56,114.59,114.45,114.57,42403.0,104.2962,104.3235,104.196,104.3053,42403.0
2021-11-24 15:45:00,114.57,114.57,114.47,114.5,36539.0,104.3053,104.3053,104.2142,104.2415,36539.0
2021-11-24 15:50:00,114.5,114.63,114.4,114.61,48930.0,104.2415,104.3599,104.1505,104.3417,48930.0
2021-11-24 15:55:00,114.62,114.78,114.52,114.69,141735.0,104.3508,104.4964,104.2597,104.4145,141735.0
2021-11-26 09:30:00,111.92,112.9,111.3,112.8,51107.0,101.8927,102.7849,101.3282,102.6938,51107.0
2021-11-26 09:35:00,112.79,113.41,112.69,113.11,25693.0,102.6847,103.2492,102.5937,102.9761,25693.0
2021-11-26 09:40:00,113.1,113.37,112.92,113.33,24927.0,102.967,103.2128,102.8031,103.1764,24927.0
2021-11-26 09:45:00,113.26,113.36,112.5,112.7,30566.0,103.1126,103.2037,102.4207,102.6028,30566.0
2021-11-26 09:50:00,112.69,112.8,112.59,112.77,24997.0,102.5937,102.6938,102.5027,102.6665,24997.0
2021-11-26 09:55:00,112.75,113.06,112.7,112.86,47712.0,102.6483,102.9306,102.6028,102.7485,47712.0
2021-11-26 10:00:00,112.86,113.21,112.74,113.07,37350.0,102.7485,103.0671,102.6392,102.9397,37350.0
2021-11-26 10:05:00,113.07,113.45,112.94,113.36,16920.0,102.9397,103.2856,102.8213,103.2037,16920.0
2021-11-26 10:10:00,113.31,113.42,113.14,113.35,26173.0,103.1582,103.2583,103.0034,103.1946,26173.0
2021-11-26 10:15:00,113.32,113.42,112.91,113.17,19778.0,103.1673,103.2583,102.794,103.0307,19778.0
2021-11-26 10:20:00,113.17,113.97,113.11,113.95,19782.0,103.0307,103.759,102.9761,103.7408,19782.0
2021-11-26 10:25:00,113.98,114.2,113.78,114.02,27346.0,103.7681,103.9684,103.586,103.8045,27346.0
2021-11-26 10:30:00,114.03,114.28,113.82,114.16,20178.0,103.8136,104.0412,103.6225,103.932,20178.0
2021-11-26 10:35:00,114.13,114.39,114.02,114.39,9937.0,103.9047,104.1414,103.8045,104.1414,9937.0
2021-11-26 10:40:00,114.34,114.57,114.28,114.42,15885.0,104.0959,104.3053,104.0412,104.1687,15885.0
2021-11-26 10:45:00,114.42,114.54,114.25,114.41,23501.0,104.1687,104.278,104.0139,104.1596,23501.0
2021-11-26 10:50:00,114.42,114.47,114.18,114.18,13247.0,104.1687,104.2142,103.9502,103.9502,13247.0
2021-11-26 10:55:00,114.18,114.3,113.98,114.28,33169.0,103.9502,104.0595,103.7681,104.0412,33169.0
2021-11-26 11:00:00,114.26,114.34,114.19,114.29,70732.0,104.023,104.0959,103.9593,104.0504,70732.0
2021-11-26 11:05:00,114.27,114.45,114.23,114.4,16797.0,104.0321,104.196,103.9957,104.1505,16797.0
2021-11-26 11:10:00,114.41,114.68,114.28,114.63,13696.0,104.1596,104.4054,104.0412,104.3599,13696.0
2021-11-26 11:15:00,114.67,114.67,114.46,114.56,12898.0,104.3963,104.3963,104.2051,104.2962,12898.0
2021-11-26 11:20:00,114.57,114.63,114.44,114.62,12497.0,104.3053,104.3599,104.1869,104.3508,12497.0
2021-11-26 11:25:00,114.61,114.68,114.43,114.54,14435.0,104.3417,104.4054,104.1778,104.278,14435.0
2021-11-26 11:30:00,114.51,114.59,114.36,114.43,14404.0,104.2506,104.3235,104.1141,104.1778,14404.0
2021-11-26 11:35:00,114.46,114.7,114.36,114.7,13777.0,104.2051,104.4236,104.1141,104.4236,13777.0
2021-11-26 11:40:00,114.71,114.76,114.5,114.63,15233.0,104.4327,104.4782,104.2415,104.3599,15233.0
2021-11-26 11:45:00,114.62,114.82,114.56,114.56,17781.0,104.3508,104.5329,104.2962,104.2962,17781.0
2021-11-26 11:50:00,114.57,114.6,114.41,114.43,29801.0,104.3053,104.3326,104.1596,104.1778,29801.0
2021-11-26 11:55:00,114.46,114.71,114.45,114.66,11585.0,104.2051,104.4327,104.196,104.3872,11585.0
2021-11-26 12:00:00,114.7,114.8,114.6,114.8,18776.0,104.4236,104.5147,104.3326,104.5147,18776.0
2021-11-26 12:05:00,114.81,114.97,114.7,114.95,24777.0,104.5238,104.6694,104.4236,104.6512,24777.0
2021-11-26 12:10:00,114.92,115.05,114.84,114.95,15480.0,104.6239,104.7423,104.5511,104.6512,15480.0
2021-11-26 12:15:00,114.97,114.97,114.71,114.71,8571.0,104.6694,104.6694,104.4327,104.4327,8571.0
2021-11-26 12:20:00,114.69,114.83,114.58,114.69,13342.0,104.4145,104.542,104.3144,104.4145,13342.0
2021-11-26 12:25:00,114.67,115.25,114.66,115.0,43203.0,104.3963,104.9243,104.3872,104.6967,43203.0
2021-11-26 12:30:00,114.95,115.12,114.92,115.11,17767.0,104.6512,104.806,104.6239,104.7969,17767.0
2021-11-26 12:35:00,115.11,115.48,115.11,115.31,26699.0,104.7969,105.1337,104.7969,104.979,26699.0
2021-11-26 12:40:00,115.29,115.29,115.07,115.23,24322.0,104.9608,104.9608,104.7605,104.9061,24322.0
2021-11-26 12:45:00,115.23,115.23,114.91,114.92,29386.0,104.9061,104.9061,104.6148,104.6239,29386.0
2021-11-26 12:50:00,114.88,114.89,114.37,114.42,51243.0,104.5875,104.5966,104.1232,104.1687,51243.0
2021-11-26 12:55:00,114.48,115.24,114.48,115.09,121817.0,104.2233,104.9152,104.2233,104.7787,121817.0
2021-11-29 09:30:00,114.48,114.68,113.27,113.27,41131.0,104.9695,105.1529,103.86,103.86,41131.0
2021-11-29 09:35:00,113.24,113.41,112.44,112.55,18537.0,103.8325,103.9884,103.099,103.1998,18537.0
2021-11-29 09:40:00,112.53,112.76,112.42,112.5,15931.0,103.1815,103.3924,103.0806,103.154,15931.0
2021-11-29 09:45:00,112.49,113.0,112.49,113.0,22548.0,103.1448,103.6124,103.1448,103.6124,22548.0
2021-11-29 09:50:00,112.97,113.0,112.5,112.64,34413.0,103.5849,103.6124,103.154,103.2824,34413.0
2021-11-29 09:55:00,112.58,112.87,112.51,112.86,26070.0,103.2273,103.4932,103.1631,103.4841,26070.0
2021-11-29 10:00:00,112.83,113.17,112.66,113.09,29800.0,103.4566,103.7683,103.3007,103.695,29800.0
2021-11-29 10:05:00,113.04,113.53,112.99,113.31,24282.0,103.6491,104.0984,103.6033,103.8967,24282.0
2021-11-29 10:10:00,113.36,113.51,113.28,113.32,15682.0,103.9425,104.0801,103.8692,103.9059,15682.0
2021-11-29 10:15:00,113.33,113.4,112.99,113.29,16069.0,103.915,103.9792,103.6033,103.8784,16069.0
2021-11-29 10:20:00,113.28,113.45,113.08,113.42,14786.0,103.8692,104.0251,103.6858,103.9976,14786.0
2021-11-29 10:25:00,113.42,113.54,113.26,113.34,27231.0,103.9976,104.1076,103.8508,103.9242,27231.0
2021-11-29 10:30:00,113.36,113.5,113.26,113.5,20470.0,103.9425,104.0709,103.8508,104.0709,20470.0
2021-11-29 10:35:00,113.52,113.68,113.43,113.67,20681.0,104.0892,104.236,104.0067,104.2268,20681.0
2021-11-29 10:40:00,113.67,113.87,113.62,113.76,18918.0,104.2268,104.4102,104.1809,104.3093,18918.0
2021-11-29 10:45:00,113.73,113.86,113.54,113.54,14207.0,104.2818,104.401,104.1076,104.1076,14207.0
2021-11-29 10:50:00,113.53,113.9,113.44,113.78,20227.0,104.0984,104.4377,104.0159,104.3276,20227.0
2021-11-29 10:55:00,113.83,113.86,113.59,113.67,10192.0,104.3735,104.401,104.1534,104.2268,10192.0
2021-11-29 11:00:00,113.68,113.86,113.68,113.8,6716.0,104.236,104.401,104.236,104.346,6716.0
2021-11-29 11:05:00,113.83,114.16,113.83,114.02,15152.0,104.3735,104.6761,104.3735,104.5477,15152.0
2021-11-29 11:10:00,114.03,114.3,114.02,114.3,12330.0,104.5569,104.8044,104.5477,104.8044,12330.0
2021-11-29 11:15:00,114.28,114.31,114.02,114.09,27909.0,104.7861,104.8136,104.5477,104.6119,27909.0
2021-11-29 11:20:00,114.08,114.21,113.95,114.0,27919.0,104.6027,104.7219,104.4835,104.5294,27919.0
2021-11-29 11:25:00,114.0,114.0,113.85,113.88,14410.0,104.5294,104.5294,104.3918,104.4193,14410.0
2021-11-29 11:30:00,113.94,113.95,113.78,113.81,12579.0,104.4744,104.4835,104.3276,104.3552,12579.0
2021-11-29 11:35:00,113.81,113.96,113.81,113.94,10362.0,104.3552,104.4927,104.3552,104.4744,10362.0
2021-11-29 11:40:00,113.97,113.97,113.72,113.82,12183.0,104.5019,104.5019,104.2726,104.3643,12183.0
2021-11-29 11:45:00,113.8,113.88,113.42,113.44,33993.0,104.346,104.4193,103.9976,104.0159,33993.0
2021-11-29 11:50:00,113.43,113.53,113.13,113.17,23278.0,104.0067,104.0984,103.7316,103.7683,23278.0
2021-11-29 11:55:00,113.17,113.31,113.14,113.21,53712.0,103.7683,103.8967,103.7408,103.805,53712.0
2021-11-29 12:00:00,113.17,113.31,113.14,113.26,23259.0,103.7683,103.8967,103.7408,103.8508,23259.0
2021-11-29 12:05:00,113.27,113.34,113.21,113.21,49001.0,103.86,103.9242,103.805,103.805,49001.0
2021-11-29 12:10:00,113.23,113.27,113.18,113.25,9473.0,103.8233,103.86,103.7775,103.8417,9473.0
2021-11-29 12:15:00,113.22,113.26,113.17,113.24,18762.0,103.8142,103.8508,103.7683,103.8325,18762.0
2021-11-29 12:20:00,113.24,113.3,113.2,113.24,53516.0,103.8325,103.8875,103.7958,103.8325,53516.0
2021-11-29 12:25:00,113.24,113.24,113.15,113.16,25563.0,103.8325,103.8325,103.75,103.7592,25563.0
2021-11-29 12:30:00,113.16,113.22,113.09,113.2,21622.0,103.7592,103.8142,103.695,103.7958,21622.0
2021-11-29 12:35:00,113.2,113.25,113.15,113.16,35065.0,103.7958,103.8417,103.75,103.7592,35065.0
2021-11-29 12:40:00,113.15,113.54,113.14,113.48,11396.0,103.75,104.1076,103.7408,104.0526,11396.0
2021-11-29 12:45:00,113.49,113.74,113.46,113.72,13956.0,104.0617,104.291,104.0342,104.2726,13956.0
2021-11-29 12:50:00,113.69,113.73,113.62,113.62,11257.0,104.2451,104.2818,104.1809,104.1809,11257.0
2021-11-29 12:55:00,113.62,113.81,113.58,113.71,8849.0,104.1809,104.3552,104.1443,104.2635,8849.0
2021-11-29 13:00:00,113.67,113.75,113.61,113.73,8895.0,104.2268,104.3001,104.1718,104.2818,8895.0
2021-11-29 13:05:00,113.71,113.75,113.61,113.74,6504.0,104.2635,104.3001,104.1718,104.291,6504.0
2021-11-29 13:10:00,113.74,113.83,113.72,113.75,9169.0,104.291,104.3735,104.2726,104.3001,9169.0
2021-11-29 13:15:00,113.75,113.75,113.6,113.61,7176.0,104.3001,104.3001,104.1626,104.1718,7176.0
2021-11-29 13:20:00,113.6,113.66,113.6,113.61,9273.0,104.1626,104.2176,104.1626,104.1718,9273.0
2021-11-29 13:25:00,113.58,113.59,113.48,113.52,5946.0,104.1443,104.1534,104.0526,104.0892,5946.0
2021-11-29 13:30:00,113.53,113.53,113.39,113.44,15008.0,104.0984,104.0984,103.97,104.0159,15008.0
2021-11-29 13:35:00,113.44,113.59,113.39,113.43,19813.0,104.0159,104.1534,103.97,104.0067,19813.0
2021-11-29 13:40:00,113.46,113.58,113.45,113.51,6546.0,104.0342,104.1443,104.0251,104.0801,6546.0
2021-11-29 13:45:00,113.53,113.55,113.44,113.52,19198.0,104.0984,104.1168,104.0159,104.0892,19198.0
2021-11-29 13:50:00,113.47,113.56,113.47,113.55,4179.0,104.0434,104.1259,104.0434,104.1168,4179.0
2021-11-29 13:55:00,113.55,113.63,113.52,113.61,7547.0,104.1168,104.1901,104.0892,104.1718,7547.0
2021-11-29 14:00:00,113.6,113.83,113.58,113.81,9398.0,104.1626,104.3735,104.1443,104.3552,9398.0
2021-11-29 14:05:00,113.77,113.82,113.56,113.56,14593.0,104.3185,104.3643,104.1259,104.1259,14593.0
2021-11-29 14:10:00,113.57,113.59,113.42,113.42,9244.0,104.1351,104.1534,103.9976,103.9976,9244.0
2021-11-29 14:15:00,113.39,113.4,113.1,113.16,8802.0,103.97,103.9792,103.7041,103.7592,8802.0
2021-11-29 14:20:00,113.15,113.35,113.13,113.24,11478.0,103.75,103.9334,103.7316,103.8325,11478.0
2021-11-29 14:25:00,113.22,113.24,113.16,113.16,9579.0,103.8142,103.8325,103.7592,103.7592,9579.0
2021-11-29 14:30:00,113.13,113.13,113.0,113.12,24369.0,103.7316,103.7316,103.6124,103.7225,24369.0
2021-11-29 14:35:00,113.14,113.28,113.11,113.26,15074.0,103.7408,103.8692,103.7133,103.8508,15074.0
2021-11-29 14:40:00,113.26,113.32,113.19,113.32,11025.0,103.8508,103.9059,103.7867,103.9059,11025.0
2021-11-29 14:45:00,113.31,113.31,113.13,113.16,61798.0,103.8967,103.8967,103.7316,103.7592,61798.0
2021-11-29 14:50:00,113.18,113.3,113.18,113.24,19140.0,103.7775,103.8875,103.7775,103.8325,19140.0
2021-11-29 14:55:00,113.17,113.29,113.17,113.27,15967.0,103.7683,103.8784,103.7683,103.86,15967.0
2021-11-29 15:00:00,113.28,113.38,113.27,113.31,22198.0,103.8692,103.9609,103.86,103.8967,22198.0
2021-11-29 15:05:00,113.29,113.3,113.23,113.23,38233.0,103.8784,103.8875,103.8233,103.8233,38233.0
2021-11-29 15:10:00,113.22,113.42,113.17,113.36,43312.0,103.8142,103.9976,103.7683,103.9425,43312.0
2021-11-29 15:15:00,113.35,113.38,113.24,113.25,24161.0,103.9334,103.9609,103.8325,103.8417,24161.0
2021-11-29 15:20:00,113.25,113.38,113.21,113.37,29405.0,103.8417,103.9609,103.805,103.9517,29405.0
2021-11-29 15:25:00,113.38,113.65,113.35,113.56,15566.0,103.9609,104.2084,103.9334,104.1259,15566.0
2021-11-29 15:30:00,113.58,113.61,113.34,113.47,29733.0,104.1443,104.1718,103.9242,104.0434,29733.0
2021-11-29 15:35:00,113.47,113.47,113.33,113.46,23826.0,104.0434,104.0434,103.915,104.0342,23826.0
2021-11-29 15:40:00,113.46,113.51,113.42,113.47,35308.0,104.0342,104.0801,103.9976,104.0434,35308.0
2021-11-29 15:45:00,113.48,113.49,113.34,113.39,33800.0,104.0526,104.0617,103.9242,103.97,33800.0
2021-11-29 15:50:00,113.37,113.39,113.2,113.23,54995.0,103.9517,103.97,103.7958,103.8233,54995.0
2021-11-29 15:55:00,113.2,113.37,113.1,113.11,112144.0,103.7958,103.9517,103.7041,103.7133,112144.0
2021-11-30 09:30:00,112.1,112.1,111.52,111.84,38829.0,102.7872,102.7872,102.2554,102.5488,38829.0
2021-11-30 09:35:00,111.9,112.3,111.72,112.28,30536.0,102.6038,102.9706,102.4388,102.9523,30536.0
2021-11-30 09:40:00,112.06,112.21,111.83,112.04,6165.0,102.7505,102.8881,102.5396,102.7322,6165.0
2021-11-30 09:45:00,112.0,112.0,111.43,111.54,45450.0,102.6955,102.6955,102.1729,102.2737,45450.0
2021-11-30 09:50:00,111.44,111.44,111.07,111.26,40811.0,102.182,102.182,101.8428,102.017,40811.0
2021-11-30 09:55:00,111.25,111.36,111.17,111.2,58956.0,102.0078,102.1087,101.9345,101.962,58956.0
2021-11-30 10:00:00,111.11,111.49,111.1,111.47,13031.0,101.8795,102.2279,101.8703,102.2095,13031.0
2021-11-30 10:05:00,111.45,111.72,111.36,111.52,14159.0,102.1912,102.4388,102.1087,102.2554,14159.0
2021-11-30 10:10:00,111.52,111.66,111.32,111.45,160713.0,102.2554,102.3838,102.072,102.1912,160713.0
2021-11-30 10:15:00,111.47,111.52,111.35,111.36,12614.0,102.2095,102.2554,102.0995,102.1087,12614.0
2021-11-30 10:20:00,111.37,111.41,111.26,111.33,28761.0,102.1179,102.1545,102.017,102.0812,28761.0
2021-11-30 10:25:00,111.37,111.37,111.2,111.29,45177.0,102.1179,102.1179,101.962,102.0445,45177.0
2021-11-30 10:30:00,111.31,111.87,111.3,111.87,13708.0,102.0628,102.5763,102.0537,102.5763,13708.0
2021-11-30 10:35:00,111.87,112.13,111.87,112.09,15705.0,102.5763,102.8147,102.5763,102.778,15705.0
2021-11-30 10:40:00,111.99,112.03,111.82,111.88,9947.0,102.6863,102.723,102.5305,102.5855,9947.0
2021-11-30 10:45:00,111.83,111.87,111.55,111.55,14760.0,102.5396,102.5763,102.2829,102.2829,14760.0
2021-11-30 10:50:00,111.48,111.56,111.35,111.42,25957.0,102.2187,102.2921,102.0995,102.1637,25957.0
2021-11-30 10:55:00,111.39,111.48,111.32,111.34,25094.0,102.1362,102.2187,102.072,102.0903,25094.0
2021-11-30 11:00:00,111.34,111.35,111.0,111.09,27243.0,102.0903,102.0995,101.7786,101.8611,27243.0
2021-11-30 11:05:00,111.12,111.29,111.12,111.22,15817.0,101.8886,102.0445,101.8886,101.9803,15817.0
2021-11-30 11:10:00,111.22,111.58,111.22,111.55,16446.0,101.9803,102.3104,101.9803,102.2829,16446.0
2021-11-30 11:15:00,111.54,111.79,111.44,111.76,20576.0,102.2737,102.503,102.182,102.4755,20576.0
2021-11-30 11:20:00,111.7,111.83,111.55,111.58,10406.0,102.4204,102.5396,102.2829,102.3104,10406.0
2021-11-30 11:25:00,111.55,111.61,111.45,111.61,7839.0,102.2829,102.3379,102.1912,102.3379,7839.0
2021-11-30 11:30:00,111.56,111.56,111.38,111.45,5757.0,102.2921,102.2921,102.127,102.1912,5757.0
2021-11-30 11:35:00,111.44,111.46,111.25,111.34,22957.0,102.182,102.2004,102.0078,102.0903,22957.0
2021-11-30 11:40:00,111.3,111.3,111.16,111.21,11356.0,102.0537,102.0537,101.9253,101.9711,11356.0
2021-11-30 11:45:00,111.21,111.21,111.1,111.17,26465.0,101.9711,101.9711,101.8703,101.9345,26465.0
2021-11-30 11:50:00,111.13,111.16,111.0,111.0,29771.0,101.8978,101.9253,101.7786,101.7786,29771.0
2021-11-30 11:55:00,111.02,111.19,111.0,111.15,14426.0,101.7969,101.9528,101.7786,101.9161,14426.0
2021-11-30 12:00:00,111.14,111.14,110.9,110.92,31807.0,101.907,101.907,101.6869,101.7052,31807.0
2021-11-30 12:05:00,110.93,110.98,110.9,110.97,9981.0,101.7144,101.7603,101.6869,101.7511,9981.0
2021-11-30 12:10:00,110.97,111.1,110.88,111.03,15142.0,101.7511,101.8703,101.6686,101.8061,15142.0
2021-11-30 12:15:00,110.88,111.15,110.88,111.11,9447.0,101.6686,101.9161,101.6686,101.8795,9447.0
2021-11-30 12:20:00,111.09,111.33,111.09,111.33,12672.0,101.8611,102.0812,101.8611,102.0812,12672.0
2021-11-30 12:25:00,111.3,111.38,111.26,111.36,9296.0,102.0537,102.127,102.017,102.1087,9296.0
2021-11-30 12:30:00,111.31,111.34,111.14,111.14,20316.0,102.0628,102.0903,101.907,101.907,20316.0
2021-11-30 12:35:00,111.17,111.23,111.09,111.19,13127.0,101.9345,101.9895,101.8611,101.9528,13127.0
2021-11-30 12:40:00,111.2,111.34,111.15,111.3,23031.0,101.962,102.0903,101.9161,102.0537,23031.0
2021-11-30 12:45:00,111.31,111.36,111.16,111.16,6245.0,102.0628,102.1087,101.9253,101.9253,6245.0
2021-11-30 12:50:00,111.15,111.33,111.15,111.27,11822.0,101.9161,102.0812,101.9161,102.0262,11822.0
2021-11-30 12:55:00,111.24,111.27,111.1,111.22,14186.0,101.9987,102.0262,101.8703,101.9803,14186.0
2021-11-30 13:00:00,111.23,111.23,111.1,111.1,23863.0,101.9895,101.9895,101.8703,101.8703,23863.0
2021-11-30 13:05:00,111.1,111.1,110.92,110.93,27175.0,101.8703,101.8703,101.7052,101.7144,27175.0
2021-11-30 13:10:00,110.92,110.93,110.7,110.72,16607.0,101.7052,101.7144,101.5035,101.5219,16607.0
2021-11-30 13:15:00,110.72,110.81,110.64,110.68,17471.0,101.5219,101.6044,101.4485,101.4852,17471.0
2021-11-30 13:20:00,110.67,110.77,110.6,110.77,21351.0,101.476,101.5677,101.4118,101.5677,21351.0
2021-11-30 13:25:00,110.76,110.83,110.75,110.77,23977.0,101.5585,101.6227,101.5494,101.5677,23977.0
2021-11-30 13:30:00,110.75,110.93,110.45,110.51,34652.0,101.5494,101.7144,101.2743,101.3293,34652.0
2021-11-30 13:35:00,110.52,110.61,110.51,110.61,5997.0,101.3385,101.421,101.3293,101.421,5997.0
2021-11-30 13:40:00,110.61,110.94,110.6,110.92,8730.0,101.421,101.7236,101.4118,101.7052,8730.0
2021-11-30 13:45:00,111.0,111.06,110.89,111.02,19115.0,101.7786,101.8336,101.6777,101.7969,19115.0
2021-11-30 13:50:00,111.01,111.05,111.0,111.0,21208.0,101.7878,101.8244,101.7786,101.7786,21208.0
2021-11-30 13:55:00,111.03,111.1,110.95,110.95,13976.0,101.8061,101.8703,101.7327,101.7327,13976.0
2021-11-30 14:00:00,110.92,110.95,110.73,110.94,11143.0,101.7052,101.7327,101.531,101.7236,11143.0
2021-11-30 14:05:00,110.95,111.22,110.93,111.22,23067.0,101.7327,101.9803,101.7144,101.9803,23067.0
2021-11-30 14:10:00,111.22,111.28,111.1,111.1,10281.0,101.9803,102.0353,101.8703,101.8703,10281.0
2021-11-30 14:15:00,111.12,111.28,111.12,111.15,14676.0,101.8886,102.0353,101.8886,101.9161,14676.0
2021-11-30 14:20:00,111.16,111.18,111.1,111.12,9190.0,101.9253,101.9436,101.8703,101.8886,9190.0
2021-11-30 14:25:00,111.12,111.24,111.02,111.02,12627.0,101.8886,101.9987,101.7969,101.7969,12627.0
2021-11-30 14:30:00,111.04,111.16,110.99,111.05,23614.0,101.8153,101.9253,101.7694,101.8244,23614.0
2021-11-30 14:35:00,111.04,111.14,110.98,111.0,33831.0,101.8153,101.907,101.7603,101.7786,33831.0
2021-11-30 14:40:00,111.02,111.08,110.93,110.93,20728.0,101.7969,101.8519,101.7144,101.7144,20728.0
2021-11-30 14:45:00,110.95,111.08,110.94,111.01,17159.0,101.7327,101.8519,101.7236,101.7878,17159.0
2021-11-30 14:50:00,111.03,111.04,110.8,110.81,26487.0,101.8061,101.8153,101.5952,101.6044,26487.0
2021-11-30 14:55:00,110.81,111.02,110.8,110.93,27107.0,101.6044,101.7969,101.5952,101.7144,27107.0
2021-11-30 15:00:00,110.91,110.98,110.91,110.94,14662.0,101.6961,101.7603,101.6961,101.7236,14662.0
2021-11-30 15:05:00,110.92,110.93,110.6,110.6,28337.0,101.7052,101.7144,101.4118,101.4118,28337.0
2021-11-30 15:10:00,110.64,110.64,110.52,110.55,24555.0,101.4485,101.4485,101.3385,101.366,24555.0
2021-11-30 15:15:00,110.56,110.63,110.55,110.57,41169.0,101.3751,101.4393,101.366,101.3843,41169.0
2021-11-30 15:20:00,110.57,110.76,110.56,110.65,44676.0,101.3843,101.5585,101.3751,101.4577,44676.0
2021-11-30 15:25:00,110.65,110.73,110.56,110.66,31636.0,101.4577,101.531,101.3751,101.4668,31636.0
2021-11-30 15:30:00,110.65,110.7,110.48,110.61,35200.0,101.4577,101.5035,101.3018,101.421,35200.0
2021-11-30 15:35:00,110.58,110.6,110.38,110.38,61236.0,101.3935,101.4118,101.2101,101.2101,61236.0
2021-11-30 15:40:00,110.37,110.64,110.37,110.61,65474.0,101.2009,101.4485,101.2009,101.421,65474.0
2021-11-30 15:45:00,110.61,110.64,110.2,110.2,55985.0,101.421,101.4485,101.0451,101.0451,55985.0
2021-11-30 15:50:00,110.21,110.21,109.33,109.34,173317.0,101.0542,101.0542,100.2473,100.2565,173317.0
2021-11-30 15:55:00,109.36,109.37,108.2,108.76,867159.0,100.2748,100.284,99.2112,99.7247,867159.0
2021-12-01 09:30:00,109.61,109.99,109.4,109.59,57948.0,100.5041,100.8525,100.3115,100.4857,57948.0
2021-12-01 09:35:00,109.63,110.07,109.54,110.0,22077.0,100.5224,100.9259,100.4399,100.8617,22077.0
2021-12-01 09:40:00,110.07,110.43,110.04,110.28,18211.0,100.9259,101.2559,100.8983,101.1184,18211.0
2021-12-01 09:45:00,110.29,110.31,109.91,109.93,34647.0,101.1276,101.1459,100.7791,100.7975,34647.0
2021-12-01 09:50:00,110.01,110.38,109.94,110.18,23461.0,100.8708,101.2101,100.8067,101.0267,23461.0
2021-12-01 09:55:00,110.16,110.66,110.03,110.04,17840.0,101.0084,101.4668,100.8892,100.8983,17840.0
2021-12-01 10:00:00,110.16,110.54,110.08,110.17,18643.0,101.0084,101.3568,100.935,101.0175,18643.0
2021-12-01 10:05:00,110.19,110.68,110.18,110.67,10633.0,101.0359,101.4852,101.0267,101.476,10633.0
2021-12-01 10:10:00,110.7,110.77,110.52,110.56,16014.0,101.5035,101.5677,101.3385,101.3751,16014.0
2021-12-01 10:15:00,110.57,111.05,110.55,111.05,8885.0,101.3843,101.8244,101.366,101.8244,8885.0
2021-12-01 10:20:00,111.05,111.11,110.91,111.01,9997.0,101.8244,101.8795,101.6961,101.7878,9997.0
2021-12-01 10:25:00,110.98,111.0,110.5,110.5,11946.0,101.7603,101.7786,101.3201,101.3201,11946.0
2021-12-01 10:30:00,110.45,110.7,110.32,110.33,18582.0,101.2743,101.5035,101.1551,101.1643,18582.0
2021-12-01 10:35:00,110.29,110.32,109.95,109.95,10421.0,101.1276,101.1551,100.8158,100.8158,10421.0
2021-12-01 10:40:00,109.98,110.44,109.93,110.44,8004.0,100.8433,101.2651,100.7975,101.2651,8004.0
2021-12-01 10:45:00,110.47,110.65,110.43,110.49,13618.0,101.2926,101.4577,101.2559,101.311,13618.0
2021-12-01 10:50:00,110.54,110.71,110.5,110.7,7321.0,101.3568,101.5127,101.3201,101.5035,7321.0
2021-12-01 10:55:00,110.68,110.72,110.57,110.57,8581.0,101.4852,101.5219,101.3843,101.3843,8581.0
2021-12-01 11:00:00,110.59,110.87,110.59,110.72,17824.0,101.4027,101.6594,101.4027,101.5219,17824.0
2021-12-01 11:05:00,110.75,110.89,110.74,110.83,4793.0,101.5494,101.6777,101.5402,101.6227,4793.0
2021-12-01 11:10:00,110.84,110.85,110.68,110.81,7483.0,101.6319,101.6411,101.4852,101.6044,7483.0
2021-12-01 11:15:00,110.83,110.95,110.73,110.94,13384.0,101.6227,101.7327,101.531,101.7236,13384.0
2021-12-01 11:20:00,110.95,111.12,110.89,110.89,14515.0,101.7327,101.8886,101.6777,101.6777,14515.0
2021-12-01 11:25:00,110.86,110.97,110.84,110.85,9069.0,101.6502,101.7511,101.6319,101.6411,9069.0
2021-12-01 11:30:00,110.88,111.03,110.73,110.97,13712.0,101.6686,101.8061,101.531,101.7511,13712.0
2021-12-01 11:35:00,111.0,111.02,110.87,110.93,11825.0,101.7786,101.7969,101.6594,101.7144,11825.0
2021-12-01 11:40:00,110.97,111.01,110.8,110.88,4006.0,101.7511,101.7878,101.5952,101.6686,4006.0
2021-12-01 11:45:00,110.8,110.81,110.35,110.4,13830.0,101.5952,101.6044,101.1826,101.2284,13830.0
2021-12-01 11:50:00,110.42,110.51,110.18,110.21,16665.0,101.2468,101.3293,101.0267,101.0542,16665.0
2021-12-01 11:55:00,110.15,110.59,110.07,110.59,19456.0,100.9992,101.4027,100.9259,101.4027,19456.0
2021-12-01 12:00:00,110.49,110.5,110.28,110.35,7571.0,101.311,101.3201,101.1184,101.1826,7571.0
2021-12-01 12:05:00,110.36,110.42,110.26,110.41,6665.0,101.1918,101.2468,101.1001,101.2376,6665.0
2021-12-01 12:10:00,110.41,110.63,110.4,110.59,5731.0,101.2376,101.4393,101.2284,101.4027,5731.0
2021-12-01 12:15:00,110.57,110.66,110.52,110.57,7122.0,101.3843,101.4668,101.3385,101.3843,7122.0
2021-12-01 12:20:00,110.55,110.59,110.31,110.34,12676.0,101.366,101.4027,101.1459,101.1734,12676.0
2021-12-01 12:25:00,110.36,110.37,110.13,110.15,7001.0,101.1918,101.2009,100.9809,100.9992,7001.0
2021-12-01 12:30:00,110.18,110.2,110.07,110.2,7079.0,101.0267,101.0451,100.9259,101.0451,7079.0
2021-12-01 12:35:00,110.18,110.18,109.87,110.0,17796.0,101.0267,101.0267,100.7425,100.8617,17796.0
2021-12-01 12:40:00,110.02,110.02,109.73,109.74,10041.0,100.88,100.88,100.6141,100.6233,10041.0
2021-12-01 12:45:00,109.7,109.71,109.57,109.61,10013.0,100.5866,100.5958,100.4674,100.5041,10013.0
2021-12-01 12:50:00,109.61,109.61,109.5,109.58,6009.0,100.5041,100.5041,100.4032,100.4766,6009.0
2021-12-01 12:55:00,109.54,109.6,109.4,109.45,8107.0,100.4399,100.4949,100.3115,100.3574,8107.0
2021-12-01 13:00:00,109.44,109.56,109.35,109.5,198297.0,100.3482,100.4582,100.2657,100.4032,198297.0
2021-12-01 13:05:00,109.54,109.59,109.4,109.44,15458.0,100.4399,100.4857,100.3115,100.3482,15458.0
2021-12-01 13:10:00,109.41,109.87,109.39,109.74,48511.0,100.3207,100.7425,100.3023,100.6233,48511.0
2021-12-01 13:15:00,109.74,109.74,109.42,109.44,29187.0,100.6233,100.6233,100.3299,100.3482,29187.0
2021-12-01 13:20:00,109.38,109.6,109.36,109.6,5026.0,100.2932,100.4949,100.2748,100.4949,5026.0
2021-12-01 13:25:00,109.6,109.6,109.56,109.56,40052.0,100.4949,100.4949,100.4582,100.4582,40052.0
2021-12-01 13:30:00,109.58,109.6,109.35,109.46,11488.0,100.4766,100.4949,100.2657,100.3665,11488.0
2021-12-01 13:35:00,109.46,109.46,109.26,109.28,8045.0,100.3665,100.3665,100.1831,100.2015,8045.0
2021-12-01 13:40:00,109.25,109.32,109.02,109.12,11846.0,100.174,100.2382,99.9631,100.0548,11846.0
2021-12-01 13:45:00,109.06,109.06,108.72,108.75,8293.0,99.9998,99.9998,99.688,99.7155,8293.0
2021-12-01 13:50:00,108.81,109.0,108.78,109.0,13949.0,99.7705,99.9447,99.743,99.9447,13949.0
2021-12-01 13:55:00,108.96,109.04,108.9,108.97,13287.0,99.9081,99.9814,99.8531,99.9172,13287.0
2021-12-01 14:00:00,108.95,109.01,108.84,108.94,9955.0,99.8989,99.9539,99.798,99.8897,9955.0
2021-12-01 14:05:00,108.94,109.04,108.84,108.88,15053.0,99.8897,99.9814,99.798,99.8347,15053.0
2021-12-01 14:10:00,108.85,108.85,108.57,108.67,6082.0,99.8072,99.8072,99.5505,99.6422,6082.0
2021-12-01 14:15:00,108.75,108.86,108.62,108.68,8407.0,99.7155,99.8164,99.5963,99.6513,8407.0
2021-12-01 14:20:00,108.71,108.95,108.71,108.95,9241.0,99.6788,99.8989,99.6788,99.8989,9241.0
2021-12-01 14:25:00,108.91,109.06,108.82,109.0,11182.0,99.8622,99.9998,99.7797,99.9447,11182.0
2021-12-01 14:30:00,108.98,109.09,108.81,108.84,11684.0,99.9264,100.0273,99.7705,99.798,11684.0
2021-12-01 14:35:00,108.84,108.95,108.74,108.84,16461.0,99.798,99.8989,99.7063,99.798,16461.0
2021-12-01 14:40:00,108.81,108.82,108.55,108.63,14150.0,99.7705,99.7797,99.5321,99.6055,14150.0
2021-12-01 14:45:00,108.63,108.65,108.46,108.46,9656.0,99.6055,99.6238,99.4496,99.4496,9656.0
2021-12-01 14:50:00,108.48,108.55,108.1,108.1,10095.0,99.4679,99.5321,99.1195,99.1195,10095.0
2021-12-01 14:55:00,108.13,108.52,108.1,108.37,11464.0,99.147,99.5046,99.1195,99.3671,11464.0
2021-12-01 15:00:00,108.46,108.58,108.34,108.37,11237.0,99.4496,99.5596,99.3396,99.3671,11237.0
2021-12-01 15:05:00,108.39,108.43,108.22,108.28,13831.0,99.3854,99.4221,99.2295,99.2846,13831.0
2021-12-01 15:10:00,108.25,108.55,108.24,108.53,8779.0,99.2571,99.5321,99.2479,99.5138,8779.0
2021-12-01 15:15:00,108.53,108.53,108.26,108.32,14350.0,99.5138,99.5138,99.2662,99.3212,14350.0
2021-12-01 15:20:00,108.32,108.32,107.94,107.99,14840.0,99.3212,99.3212,98.9728,99.0187,14840.0
2021-12-01 15:25:00,107.98,108.15,107.92,107.99,14999.0,99.0095,99.1654,98.9545,99.0187,14999.0
2021-12-01 15:30:00,108.0,108.03,107.78,107.93,26652.0,99.0278,99.0553,98.8261,98.9636,26652.0
2021-12-01 15:35:00,107.93,108.28,107.91,108.21,23131.0,98.9636,99.2846,98.9453,99.2204,23131.0
2021-12-01 15:40:00,108.17,108.46,108.14,108.46,41440.0,99.1837,99.4496,99.1562,99.4496,41440.0
2021-12-01 15:45:00,108.46,108.55,107.85,107.93,44619.0,99.4496,99.5321,98.8903,98.9636,44619.0
2021-12-01 15:50:00,107.88,108.01,107.82,107.83,48823.0,98.9178,99.037,98.8628,98.8719,48823.0
2021-12-01 15:55:00,107.82,107.82,107.12,107.13,161507.0,98.8628,98.8628,98.2209,98.2301,161507.0
2021-12-02 09:30:00,108.24,108.5,107.56,107.65,42386.0,99.2479,99.4863,98.6244,98.7069,42386.0
2021-12-02 09:35:00,107.66,108.36,107.66,107.93,13101.0,98.7161,99.3579,98.7161,98.9636,13101.0
2021-12-02 09:40:00,107.99,108.22,107.86,108.17,13557.0,99.0187,99.2295,98.8995,99.1837,13557.0
2021-12-02 09:45:00,108.15,108.34,107.97,108.33,18296.0,99.1654,99.3396,99.0003,99.3304,18296.0
2021-12-02 09:50:00,108.38,108.74,108.36,108.71,19718.0,99.3763,99.7063,99.3579,99.6788,19718.0
2021-12-02 09:55:00,108.72,108.81,108.56,108.68,44867.0,99.688,99.7705,99.5413,99.6513,44867.0
2021-12-02 10:00:00,108.76,109.16,108.6,109.01,34581.0,99.7247,100.0915,99.578,99.9539,34581.0
2021-12-02 10:05:00,108.91,109.22,108.83,109.11,16024.0,99.8622,100.1465,99.7889,100.0456,16024.0
2021-12-02 10:10:00,109.08,109.31,109.0,109.3,9844.0,100.0181,100.229,99.9447,100.2198,9844.0
2021-12-02 10:15:00,109.3,109.49,109.25,109.34,10659.0,100.2198,100.394,100.174,100.2565,10659.0
2021-12-02 10:20:00,109.34,109.41,109.13,109.19,16881.0,100.2565,100.3207,100.0639,100.119,16881.0
2021-12-02 10:25:00,109.19,109.33,109.0,109.25,10479.0,100.119,100.2473,99.9447,100.174,10479.0
2021-12-02 10:30:00,109.28,109.55,109.08,109.08,23222.0,100.2015,100.4491,100.0181,100.0181,23222.0
2021-12-02 10:35:00,109.06,109.08,108.84,108.84,14794.0,99.9998,100.0181,99.798,99.798,14794.0
2021-12-02 10:40:00,108.89,108.94,108.61,108.62,14562.0,99.8439,99.8897,99.5871,99.5963,14562.0
2021-12-02 10:45:00,108.59,108.93,108.47,108.92,12218.0,99.5688,99.8806,99.4588,99.8714,12218.0
2021-12-02 10:50:00,108.92,109.04,108.81,108.84,11095.0,99.8714,99.9814,99.7705,99.798,11095.0
2021-12-02 10:55:00,108.84,109.02,108.6,109.02,16509.0,99.798,99.9631,99.578,99.9631,16509.0
2021-12-02 11:00:00,108.98,109.18,108.97,109.18,7225.0,99.9264,100.1098,99.9172,100.1098,7225.0
2021-12-02 11:05:00,109.18,109.53,109.13,109.51,25971.0,100.1098,100.4307,100.0639,100.4124,25971.0
2021-12-02 11:10:00,109.47,109.53,109.26,109.29,13803.0,100.3757,100.4307,100.1831,100.2107,13803.0
2021-12-02 11:15:00,109.26,109.39,109.16,109.29,10938.0,100.1831,100.3023,100.0915,100.2107,10938.0
2021-12-02 11:20:00,109.26,109.49,109.22,109.26,9531.0,100.1831,100.394,100.1465,100.1831,9531.0
2021-12-02 11:25:00,109.32,109.39,109.19,109.3,12038.0,100.2382,100.3023,100.119,100.2198,12038.0
2021-12-02 11:30:00,109.37,109.48,108.85,109.06,23545.0,100.284,100.3849,99.8072,99.9998,23545.0
2021-12-02 11:35:00,109.04,109.21,109.03,109.17,10906.0,99.9814,100.1373,99.9723,100.1006,10906.0
2021-12-02 11:40:00,109.14,109.48,109.13,109.36,21308.0,100.0731,100.3849,100.0639,100.2748,21308.0
2021-12-02 11:45:00,109.36,109.48,109.09,109.38,13366.0,100.2748,100.3849,100.0273,100.2932,13366.0
2021-12-02 11:50:00,109.39,109.57,109.37,109.53,11430.0,100.3023,100.4674,100.284,100.4307,11430.0
2021-12-02 11:55:00,109.52,109.62,109.4,109.51,13592.0,100.4215,100.5132,100.3115,100.4124,13592.0
2021-12-02 12:00:00,109.51,109.67,109.46,109.59,21406.0,100.4124,100.5591,100.3665,100.4857,21406.0
2021-12-02 12:05:00,109.6,109.7,109.47,109.61,11826.0,100.4949,100.5866,100.3757,100.5041,11826.0
2021-12-02 12:10:00,109.63,109.69,109.54,109.57,24798.0,100.5224,100.5774,100.4399,100.4674,24798.0
2021-12-02 12:15:00,109.6,109.6,109.46,109.59,14539.0,100.4949,100.4949,100.3665,100.4857,14539.0
2021-12-02 12:20:00,109.55,109.63,109.45,109.5,10907.0,100.4491,100.5224,100.3574,100.4032,10907.0
2021-12-02 12:25:00,109.54,109.54,109.38,109.4,8641.0,100.4399,100.4399,100.2932,100.3115,8641.0
2021-12-02 12:30:00,109.4,109.46,109.28,109.28,13551.0,100.3115,100.3665,100.2015,100.2015,13551.0
2021-12-02 12:35:00,109.3,109.52,109.27,109.44,10082.0,100.2198,100.4215,100.1923,100.3482,10082.0
2021-12-02 12:40:00,109.44,109.49,109.4,109.41,8004.0,100.3482,100.394,100.3115,100.3207,8004.0
2021-12-02 12:45:00,109.41,109.51,109.33,109.51,8261.0,100.3207,100.4124,100.2473,100.4124,8261.0
2021-12-02 12:50:00,109.48,109.51,109.35,109.4,10036.0,100.3849,100.4124,100.2657,100.3115,10036.0
2021-12-02 12:55:00,109.38,109.47,109.35,109.44,17897.0,100.2932,100.3757,100.2657,100.3482,17897.0
2021-12-02 13:00:00,109.42,109.44,109.19,109.34,10003.0,100.3299,100.3482,100.119,100.2565,10003.0
2021-12-02 13:05:00,109.41,109.54,109.28,109.38,16658.0,100.3207,100.4399,100.2015,100.2932,16658.0
2021-12-02 13:10:00,109.33,109.35,109.12,109.3,16234.0,100.2473,100.2657,100.0548,100.2198,16234.0
2021-12-02 13:15:00,109.35,109.35,109.24,109.27,5778.0,100.2657,100.2657,100.1648,100.1923,5778.0
2021-12-02 13:20:00,109.32,109.34,109.16,109.2,14396.0,100.2382,100.2565,100.0915,100.1281,14396.0
2021-12-02 13:25:00,109.2,109.29,109.13,109.14,10817.0,100.1281,100.2107,100.0639,100.0731,10817.0
2021-12-02 13:30:00,109.15,109.29,109.07,109.29,10334.0,100.0823,100.2107,100.0089,100.2107,10334.0
2021-12-02 13:35:00,109.29,109.4,109.27,109.36,20053.0,100.2107,100.3115,100.1923,100.2748,20053.0
2021-12-02 13:40:00,109.36,109.39,109.19,109.34,12809.0,100.2748,100.3023,100.119,100.2565,12809.0
2021-12-02 13:45:00,109.34,109.45,109.2,109.43,9248.0,100.2565,100.3574,100.1281,100.339,9248.0
2021-12-02 13:50:00,109.42,109.63,109.36,109.63,11192.0,100.3299,100.5224,100.2748,100.5224,11192.0
2021-12-02 13:55:00,109.64,109.85,109.59,109.83,43800.0,100.5316,100.7241,100.4857,100.7058,43800.0
2021-12-02 14:00:00,109.85,110.1,109.85,110.03,16989.0,100.7241,100.9534,100.7241,100.8892,16989.0
2021-12-02 14:05:00,110.05,110.29,109.95,110.24,23696.0,100.9075,101.1276,100.8158,101.0817,23696.0
2021-12-02 14:10:00,110.21,110.32,110.11,110.25,10638.0,101.0542,101.1551,100.9625,101.0909,10638.0
2021-12-02 14:15:00,110.29,110.49,110.24,110.4,11950.0,101.1276,101.311,101.0817,101.2284,11950.0
2021-12-02 14:20:00,110.4,110.58,110.32,110.56,17595.0,101.2284,101.3935,101.1551,101.3751,17595.0
2021-12-02 14:25:00,110.59,110.65,110.49,110.64,11338.0,101.4027,101.4577,101.311,101.4485,11338.0
2021-12-02 14:30:00,110.63,110.63,110.33,110.34,13774.0,101.4393,101.4393,101.1643,101.1734,13774.0
2021-12-02 14:35:00,110.35,110.36,110.13,110.13,11505.0,101.1826,101.1918,100.9809,100.9809,11505.0
2021-12-02 14:40:00,110.13,110.13,109.96,109.98,7962.0,100.9809,100.9809,100.825,100.8433,7962.0
2021-12-02 14:45:00,110.04,110.08,109.89,109.92,11584.0,100.8983,100.935,100.7608,100.7883,11584.0
2021-12-02 14:50:00,109.94,110.05,109.86,110.01,10867.0,100.8067,100.9075,100.7333,100.8708,10867.0
2021-12-02 14:55:00,110.03,110.12,109.87,109.87,15496.0,100.8892,100.9717,100.7425,100.7425,15496.0
2021-12-02 15:00:00,109.92,110.04,109.91,109.94,7628.0,100.7883,100.8983,100.7791,100.8067,7628.0
2021-12-02 15:05:00,109.96,110.07,109.89,109.98,9337.0,100.825,100.9259,100.7608,100.8433,9337.0
2021-12-02 15:10:00,110.0,110.05,109.87,110.0,10291.0,100.8617,100.9075,100.7425,100.8617,10291.0
2021-12-02 15:15:00,110.02,110.07,109.79,109.79,10848.0,100.88,100.9259,100.6691,100.6691,10848.0
2021-12-02 15:20:00,109.74,109.84,109.67,109.84,12831.0,100.6233,100.715,100.5591,100.715,12831.0
2021-12-02 15:25:00,109.84,110.02,109.83,109.96,12145.0,100.715,100.88,100.7058,100.825,12145.0
2021-12-02 15:30:00,109.94,110.04,109.9,109.95,16546.0,100.8067,100.8983,100.77,100.8158,16546.0
2021-12-02 15:35:00,109.92,109.95,109.82,109.83,18444.0,100.7883,100.8158,100.6966,100.7058,18444.0
2021-12-02 15:40:00,109.83,110.05,109.81,110.0,25636.0,100.7058,100.9075,100.6875,100.8617,25636.0
2021-12-02 15:45:00,110.0,110.07,109.83,109.99,34709.0,100.8617,100.9259,100.7058,100.8525,34709.0
2021-12-02 15:50:00,109.96,110.11,109.74,109.79,43373.0,100.825,100.9625,100.6233,100.6691,43373.0
2021-12-02 15:55:00,109.79,109.81,109.52,109.72,111594.0,100.6691,100.6875,100.4215,100.6049,111594.0
2021-12-03 09:30:00,109.77,110.42,109.46,110.42,34815.0,100.6508,101.2468,100.3665,101.2468,34815.0
2021-12-03 09:35:00,110.53,110.66,110.11,110.66,11242.0,101.3476,101.4668,100.9625,101.4668,11242.0
2021-12-03 09:40:00,110.72,110.81,110.3,110.46,7218.0,101.5219,101.6044,101.1367,101.2835,7218.0
2021-12-03 09:45:00,110.46,110.52,110.09,110.14,12211.0,101.2835,101.3385,100.9442,100.99,12211.0
2021-12-03 09:50:00,110.09,110.16,109.39,109.39,20109.0,100.9442,101.0084,100.3023,100.3023,20109.0
2021-12-03 09:55:00,109.45,109.54,109.17,109.17,13264.0,100.3574,100.4399,100.1006,100.1006,13264.0
2021-12-03 10:00:00,109.07,109.55,109.05,109.5,13254.0,100.0089,100.4491,99.9906,100.4032,13254.0
2021-12-03 10:05:00,109.46,109.7,109.31,109.34,20767.0,100.3665,100.5866,100.229,100.2565,20767.0
2021-12-03 10:10:00,109.39,109.45,109.0,109.0,13799.0,100.3023,100.3574,99.9447,99.9447,13799.0
2021-12-03 10:15:00,109.03,109.35,108.98,109.21,7615.0,99.9723,100.2657,99.9264,100.1373,7615.0
2021-12-03 10:20:00,109.18,109.41,109.08,109.36,8424.0,100.1098,100.3207,100.0181,100.2748,8424.0
2021-12-03 10:25:00,109.36,109.42,109.23,109.27,14477.0,100.2748,100.3299,100.1556,100.1923,14477.0
2021-12-03 10:30:00,109.27,109.29,108.72,108.72,9539.0,100.1923,100.2107,99.688,99.688,9539.0
2021-12-03 10:35:00,108.73,108.76,108.55,108.56,24857.0,99.6972,99.7247,99.5321,99.5413,24857.0
2021-12-03 10:40:00,108.58,108.7,108.0,108.0,24747.0,99.5596,99.6697,99.0278,99.0278,24747.0
2021-12-03 10:45:00,108.0,108.12,107.79,108.07,20305.0,99.0278,99.1379,98.8353,99.092,20305.0
2021-12-03 10:50:00,108.06,108.14,107.79,108.06,18570.0,99.0828,99.1562,98.8353,99.0828,18570.0
2021-12-03 10:55:00,108.04,108.43,108.04,108.27,10328.0,99.0645,99.4221,99.0645,99.2754,10328.0
2021-12-03 11:00:00,108.21,108.42,108.11,108.39,9345.0,99.2204,99.4129,99.1287,99.3854,9345.0
2021-12-03 11:05:00,108.35,108.52,108.22,108.42,15303.0,99.3487,99.5046,99.2295,99.4129,15303.0
2021-12-03 11:10:00,108.49,108.91,108.38,108.77,10689.0,99.4771,99.8622,99.3763,99.7339,10689.0
2021-12-03 11:15:00,108.77,108.95,108.77,108.91,18941.0,99.7339,99.8989,99.7339,99.8622,18941.0
2021-12-03 11:20:00,108.87,109.22,108.78,108.94,14081.0,99.8255,100.1465,99.743,99.8897,14081.0
2021-12-03 11:25:00,108.95,109.08,108.95,109.01,12889.0,99.8989,100.0181,99.8989,99.9539,12889.0
2021-12-03 11:30:00,108.95,109.08,108.82,108.98,17726.0,99.8989,100.0181,99.7797,99.9264,17726.0
2021-12-03 11:35:00,108.98,109.06,108.87,108.9,12515.0,99.9264,99.9998,99.8255,99.8531,12515.0
2021-12-03 11:40:00,108.96,108.99,108.65,108.66,10295.0,99.9081,99.9356,99.6238,99.633,10295.0
2021-12-03 11:45:00,108.69,108.79,108.55,108.64,15444.0,99.6605,99.7522,99.5321,99.6147,15444.0
2021-12-03 11:50:00,108.6,108.6,108.29,108.29,11189.0,99.578,99.578,99.2937,99.2937,11189.0
2021-12-03 11:55:00,108.27,108.29,108.11,108.21,10964.0,99.2754,99.2937,99.1287,99.2204,10964.0
2021-12-03 12:00:00,108.14,108.42,108.11,108.39,9224.0,99.1562,99.4129,99.1287,99.3854,9224.0
2021-12-03 12:05:00,108.38,108.49,108.35,108.49,9057.0,99.3763,99.4771,99.3487,99.4771,9057.0
2021-12-03 12:10:00,108.48,108.58,108.44,108.58,11861.0,99.4679,99.5596,99.4313,99.5596,11861.0
2021-12-03 12:15:00,108.51,108.74,108.5,108.73,10941.0,99.4955,99.7063,99.4863,99.6972,10941.0
2021-12-03 12:20:00,108.79,108.94,108.73,108.94,7936.0,99.7522,99.8897,99.6972,99.8897,7936.0
2021-12-03 12:25:00,108.95,108.95,108.87,108.91,7698.0,99.8989,99.8989,99.8255,99.8622,7698.0
2021-12-03 12:30:00,108.88,108.91,108.57,108.57,11529.0,99.8347,99.8622,99.5505,99.5505,11529.0
2021-12-03 12:35:00,108.54,108.85,108.52,108.8,9862.0,99.523,99.8072,99.5046,99.7614,9862.0
2021-12-03 12:40:00,108.76,108.95,108.76,108.83,13032.0,99.7247,99.8989,99.7247,99.7889,13032.0
2021-12-03 12:45:00,108.85,108.85,108.61,108.62,7439.0,99.8072,99.8072,99.5871,99.5963,7439.0
2021-12-03 12:50:00,108.6,108.8,108.6,108.79,9055.0,99.578,99.7614,99.578,99.7522,9055.0
2021-12-03 12:55:00,108.78,108.78,108.65,108.69,9396.0,99.743,99.743,99.6238,99.6605,9396.0
2021-12-03 13:00:00,108.65,108.65,108.48,108.57,7846.0,99.6238,99.6238,99.4679,99.5505,7846.0
2021-12-03 13:05:00,108.59,108.79,108.59,108.73,10461.0,99.5688,99.7522,99.5688,99.6972,10461.0
2021-12-03 13:10:00,108.67,108.8,108.54,108.58,11066.0,99.6422,99.7614,99.523,99.5596,11066.0
2021-12-03 13:15:00,108.58,108.74,108.58,108.64,4088.0,99.5596,99.7063,99.5596,99.6147,4088.0
2021-12-03 13:20:00,108.64,108.76,108.63,108.7,9295.0,99.6147,99.7247,99.6055,99.6697,9295.0
2021-12-03 13:25:00,108.7,108.7,108.55,108.55,9561.0,99.6697,99.6697,99.5321,99.5321,9561.0
2021-12-03 13:30:00,108.56,108.58,108.41,108.49,12461.0,99.5413,99.5596,99.4038,99.4771,12461.0
2021-12-03 13:35:00,108.54,108.54,108.45,108.45,7018.0,99.523,99.523,99.4404,99.4404,7018.0
2021-12-03 13:40:00,108.5,108.57,108.35,108.44,12919.0,99.4863,99.5505,99.3487,99.4313,12919.0
2021-12-03 13:45:00,108.47,108.51,108.25,108.35,9232.0,99.4588,99.4955,99.2571,99.3487,9232.0
2021-12-03 13:50:00,108.35,108.49,108.35,108.48,11126.0,99.3487,99.4771,99.3487,99.4679,11126.0
2021-12-03 13:55:00,108.43,108.48,108.3,108.34,9416.0,99.4221,99.4679,99.3029,99.3396,9416.0
2021-12-03 14:00:00,108.38,108.41,108.25,108.35,12309.0,99.3763,99.4038,99.2571,99.3487,12309.0
2021-12-03 14:05:00,108.33,108.36,108.23,108.23,10039.0,99.3304,99.3579,99.2387,99.2387,10039.0
2021-12-03 14:10:00,108.26,108.33,108.24,108.26,9309.0,99.2662,99.3304,99.2479,99.2662,9309.0
2021-12-03 14:15:00,108.24,108.31,108.12,108.14,9378.0,99.2479,99.3121,99.1379,99.1562,9378.0
2021-12-03 14:20:00,108.11,108.27,108.02,108.27,8303.0,99.1287,99.2754,99.0462,99.2754,8303.0
2021-12-03 14:25:00,108.3,108.35,108.15,108.34,14418.0,99.3029,99.3487,99.1654,99.3396,14418.0
2021-12-03 14:30:00,108.26,108.26,108.06,108.12,6097.0,99.2662,99.2662,99.0828,99.1379,6097.0
2021-12-03 14:35:00,108.16,108.2,108.03,108.06,13950.0,99.1745,99.2112,99.0553,99.0828,13950.0
2021-12-03 14:40:00,108.06,108.18,108.01,108.12,5101.0,99.0828,99.1929,99.037,99.1379,5101.0
2021-12-03 14:45:00,108.16,108.16,107.93,107.93,10811.0,99.1745,99.1745,98.9636,98.9636,10811.0
2021-12-03 14:50:00,107.96,107.99,107.82,107.82,11858.0,98.9911,99.0187,98.8628,98.8628,11858.0
2021-12-03 14:55:00,107.82,108.02,107.81,107.92,9112.0,98.8628,99.0462,98.8536,98.9545,9112.0
2021-12-03 15:00:00,107.86,107.9,107.73,107.88,12503.0,98.8995,98.9361,98.7803,98.9178,12503.0
2021-12-03 15:05:00,107.88,108.02,107.74,107.74,10576.0,98.9178,99.0462,98.7894,98.7894,10576.0
2021-12-03 15:10:00,107.78,108.16,107.78,108.14,13251.0,98.8261,99.1745,98.8261,99.1562,13251.0
2021-12-03 15:15:00,108.13,108.19,108.0,108.07,13060.0,99.147,99.202,99.0278,99.092,13060.0
2021-12-03 15:20:00,108.22,108.43,108.22,108.43,11355.0,99.2295,99.4221,99.2295,99.4221,11355.0
2021-12-03 15:25:00,108.39,108.74,108.39,108.6,15877.0,99.3854,99.7063,99.3854,99.578,15877.0
2021-12-03 15:30:00,108.64,108.87,108.62,108.83,12096.0,99.6147,99.8255,99.5963,99.7889,12096.0
2021-12-03 15:35:00,108.86,108.89,108.37,108.41,19757.0,99.8164,99.8439,99.3671,99.4038,19757.0
2021-12-03 15:40:00,108.43,108.46,108.3,108.31,25765.0,99.4221,99.4496,99.3029,99.3121,25765.0
2021-12-03 15:45:00,108.28,108.3,108.06,108.2,28448.0,99.2846,99.3029,99.0828,99.2112,28448.0
2021-12-03 15:50:00,108.18,108.45,108.1,108.4,81504.0,99.1929,99.4404,99.1195,99.3946,81504.0
2021-12-03 15:55:00,108.41,108.54,108.29,108.32,195118.0,99.4038,99.523,99.2937,99.3212,195118.0
2021-12-06 09:30:00,109.53,110.26,109.25,109.84,36360.0,100.4307,101.1001,100.174,100.715,36360.0
2021-12-06 09:35:00,109.84,110.35,109.83,110.2,14986.0,100.715,101.1826,100.7058,101.0451,14986.0
2021-12-06 09:40:00,110.13,110.48,109.96,110.4,16397.0,100.9809,101.3018,100.825,101.2284,16397.0
2021-12-06 09:45:00,110.45,110.68,110.15,110.19,36484.0,101.2743,101.4852,100.9992,101.0359,36484.0
2021-12-06 09:50:00,110.22,110.56,109.88,110.41,20428.0,101.0634,101.3751,100.7516,101.2376,20428.0
2021-12-06 09:55:00,110.34,110.61,110.24,110.51,17409.0,101.1734,101.421,101.0817,101.3293,17409.0
2021-12-06 10:00:00,110.54,110.65,110.28,110.45,29776.0,101.3568,101.4577,101.1184,101.2743,29776.0
2021-12-06 10:05:00,110.46,110.46,110.13,110.13,12247.0,101.2835,101.2835,100.9809,100.9809,12247.0
2021-12-06 10:10:00,110.22,110.44,110.15,110.44,13431.0,101.0634,101.2651,100.9992,101.2651,13431.0
2021-12-06 10:15:00,110.44,110.44,110.19,110.25,10970.0,101.2651,101.2651,101.0359,101.0909,10970.0
2021-12-06 10:20:00,110.28,110.36,110.18,110.32,7466.0,101.1184,101.1918,101.0267,101.1551,7466.0
2021-12-06 10:25:00,110.35,110.43,110.28,110.43,8153.0,101.1826,101.2559,101.1184,101.2559,8153.0
2021-12-06 10:30:00,110.37,110.57,110.25,110.51,20634.0,101.2009,101.3843,101.0909,101.3293,20634.0
2021-12-06 10:35:00,110.55,111.07,110.5,111.02,15827.0,101.366,101.8428,101.3201,101.7969,15827.0
2021-12-06 10:40:00,110.91,111.03,110.85,110.97,15072.0,101.6961,101.8061,101.6411,101.7511,15072.0
2021-12-06 10:45:00,110.92,111.24,110.9,111.1,16823.0,101.7052,101.9987,101.6869,101.8703,16823.0
2021-12-06 10:50:00,111.06,111.08,110.85,110.98,14456.0,101.8336,101.8519,101.6411,101.7603,14456.0
2021-12-06 10:55:00,111.06,111.17,110.96,111.07,17670.0,101.8336,101.9345,101.7419,101.8428,17670.0
2021-12-06 11:00:00,111.07,111.07,110.67,110.87,14932.0,101.8428,101.8428,101.476,101.6594,14932.0
2021-12-06 11:05:00,110.84,110.96,110.76,110.81,9905.0,101.6319,101.7419,101.5585,101.6044,9905.0
2021-12-06 11:10:00,110.81,110.87,110.55,110.76,17780.0,101.6044,101.6594,101.366,101.5585,17780.0
2021-12-06 11:15:00,110.75,111.08,110.72,111.06,18886.0,101.5494,101.8519,101.5219,101.8336,18886.0
2021-12-06 11:20:00,111.07,111.09,110.91,111.0,27849.0,101.8428,101.8611,101.6961,101.7786,27849.0
2021-12-06 11:25:00,111.02,111.02,110.88,111.02,17010.0,101.7969,101.7969,101.6686,101.7969,17010.0
2021-12-06 11:30:00,111.02,111.1,110.82,111.02,10316.0,101.7969,101.8703,101.6135,101.7969,10316.0
2021-12-06 11:35:00,110.97,111.13,110.89,111.09,12490.0,101.7511,101.8978,101.6777,101.8611,12490.0
2021-12-06 11:40:00,111.09,111.1,110.89,110.92,5425.0,101.8611,101.8703,101.6777,101.7052,5425.0
2021-12-06 11:45:00,110.91,110.93,110.57,110.62,8526.0,101.6961,101.7144,101.3843,101.4302,8526.0
2021-12-06 11:50:00,110.59,110.85,110.59,110.85,4776.0,101.4027,101.6411,101.4027,101.6411,4776.0
2021-12-06 11:55:00,110.8,110.86,110.74,110.75,20528.0,101.5952,101.6502,101.5402,101.5494,20528.0
2021-12-06 12:00:00,110.75,110.83,110.7,110.82,17894.0,101.5494,101.6227,101.5035,101.6135,17894.0
2021-12-06 12:05:00,110.75,110.82,110.72,110.82,11893.0,101.5494,101.6135,101.5219,101.6135,11893.0
2021-12-06 12:10:00,110.81,111.03,110.78,110.89,17159.0,101.6044,101.8061,101.5769,101.6777,17159.0
2021-12-06 12:15:00,110.85,110.85,110.66,110.66,11028.0,101.6411,101.6411,101.4668,101.4668,11028.0
2021-12-06 12:20:00,110.65,110.78,110.62,110.73,10206.0,101.4577,101.5769,101.4302,101.531,10206.0
2021-12-06 12:25:00,110.75,110.79,110.72,110.74,18630.0,101.5494,101.586,101.5219,101.5402,18630.0
2021-12-06 12:30:00,110.76,110.76,110.56,110.75,7207.0,101.5585,101.5585,101.3751,101.5494,7207.0
2021-12-06 12:35:00,110.76,110.77,110.64,110.67,6708.0,101.5585,101.5677,101.4485,101.476,6708.0
2021-12-06 12:40:00,110.65,110.84,110.65,110.79,8723.0,101.4577,101.6319,101.4577,101.586,8723.0
2021-12-06 12:45:00,110.85,111.06,110.85,111.05,5154.0,101.6411,101.8336,101.6411,101.8244,5154.0
2021-12-06 12:50:00,111.06,111.18,111.03,111.12,13592.0,101.8336,101.9436,101.8061,101.8886,13592.0
2021-12-06 12:55:00,111.11,111.46,111.0,111.46,17589.0,101.8795,102.2004,101.7786,102.2004,17589.0
2021-12-06 13:00:00,111.45,111.51,111.35,111.46,6299.0,102.1912,102.2462,102.0995,102.2004,6299.0
2021-12-06 13:05:00,111.4,111.4,111.13,111.23,12301.0,102.1454,102.1454,101.8978,101.9895,12301.0
2021-12-06 13:10:00,111.19,111.22,111.05,111.07,8729.0,101.9528,101.9803,101.8244,101.8428,8729.0
2021-12-06 13:15:00,111.08,111.28,111.07,111.27,11281.0,101.8519,102.0353,101.8428,102.0262,11281.0
2021-12-06 13:20:00,111.27,111.3,111.07,111.07,11707.0,102.0262,102.0537,101.8428,101.8428,11707.0
2021-12-06 13:25:00,111.09,111.28,111.09,111.18,11436.0,101.8611,102.0353,101.8611,101.9436,11436.0
2021-12-06 13:30:00,111.18,111.23,111.13,111.13,8887.0,101.9436,101.9895,101.8978,101.8978,8887.0
2021-12-06 13:35:00,111.13,111.14,111.04,111.07,8994.0,101.8978,101.907,101.8153,101.8428,8994.0
2021-12-06 13:40:00,111.04,111.25,110.99,111.22,7129.0,101.8153,102.0078,101.7694,101.9803,7129.0
2021-12-06 13:45:00,111.25,111.25,111.09,111.11,13161.0,102.0078,102.0078,101.8611,101.8795,13161.0
2021-12-06 13:50:00,111.1,111.1,111.0,111.08,14063.0,101.8703,101.8703,101.7786,101.8519,14063.0
2021-12-06 13:55:00,111.09,111.2,111.01,111.1,20379.0,101.8611,101.962,101.7878,101.8703,20379.0
2021-12-06 14:00:00,111.1,111.18,111.0,111.01,10777.0,101.8703,101.9436,101.7786,101.7878,10777.0
2021-12-06 14:05:00,110.98,111.0,110.86,110.87,9482.0,101.7603,101.7786,101.6502,101.6594,9482.0
2021-12-06 14:10:00,110.85,111.0,110.85,110.97,8315.0,101.6411,101.7786,101.6411,101.7511,8315.0
2021-12-06 14:15:00,110.96,110.98,110.76,110.8,11113.0,101.7419,101.7603,101.5585,101.5952,11113.0
2021-12-06 14:20:00,110.79,110.79,110.72,110.76,6407.0,101.586,101.586,101.5219,101.5585,6407.0
2021-12-06 14:25:00,110.78,110.96,110.77,110.93,13616.0,101.5769,101.7419,101.5677,101.7144,13616.0
2021-12-06 14:30:00,110.96,111.0,110.72,110.76,11325.0,101.7419,101.7786,101.5219,101.5585,11325.0
2021-12-06 14:35:00,110.78,110.86,110.76,110.85,10292.0,101.5769,101.6502,101.5585,101.6411,10292.0
2021-12-06 14:40:00,110.84,110.87,110.74,110.83,12876.0,101.6319,101.6594,101.5402,101.6227,12876.0
2021-12-06 14:45:00,110.83,110.84,110.61,110.61,12735.0,101.6227,101.6319,101.421,101.421,12735.0
2021-12-06 14:50:00,110.63,110.63,110.44,110.44,8450.0,101.4393,101.4393,101.2651,101.2651,8450.0
2021-12-06 14:55:00,110.43,110.55,110.33,110.55,15527.0,101.2559,101.366,101.1643,101.366,15527.0
2021-12-06 15:00:00,110.58,110.63,110.5,110.5,10593.0,101.3935,101.4393,101.3201,101.3201,10593.0
2021-12-06 15:05:00,110.51,110.53,110.38,110.45,13386.0,101.3293,101.3476,101.2101,101.2743,13386.0
2021-12-06 15:10:00,110.47,110.47,110.28,110.32,14701.0,101.2926,101.2926,101.1184,101.1551,14701.0
2021-12-06 15:15:00,110.29,110.37,110.22,110.22,12914.0,101.1276,101.2009,101.0634,101.0634,12914.0
2021-12-06 15:20:00,110.19,110.2,109.99,109.99,39559.0,101.0359,101.0451,100.8525,100.8525,39559.0
2021-12-06 15:25:00,110.01,110.03,109.94,110.0,26522.0,100.8708,100.8892,100.8067,100.8617,26522.0
2021-12-06 15:30:00,110.0,110.21,109.94,110.19,83192.0,100.8617,101.0542,100.8067,101.0359,83192.0
2021-12-06 15:35:00,110.2,110.2,109.99,110.04,29473.0,101.0451,101.0451,100.8525,100.8983,29473.0
2021-12-06 15:40:00,110.0,110.1,109.94,110.06,36056.0,100.8617,100.9534,100.8067,100.9167,36056.0
2021-12-06 15:45:00,110.06,110.1,109.93,109.98,51061.0,100.9167,100.9534,100.7975,100.8433,51061.0
2021-12-06 15:50:00,109.94,110.12,109.87,110.1,56294.0,100.8067,100.9717,100.7425,100.9534,56294.0
2021-12-06 15:55:00,110.09,110.09,109.63,109.77,213482.0,100.9442,100.9442,100.5224,100.6508,213482.0
2021-12-07 09:30:00,109.76,110.1,108.97,109.76,38306.0,100.6416,100.9534,99.9172,100.6416,38306.0
2021-12-07 09:35:00,109.75,110.66,109.75,110.61,12552.0,100.6324,101.4668,100.6324,101.421,12552.0
2021-12-07 09:40:00,110.62,110.95,110.53,110.88,11486.0,101.4302,101.7327,101.3476,101.6686,11486.0
2021-12-07 09:45:00,110.8,110.86,110.53,110.77,10575.0,101.5952,101.6502,101.3476,101.5677,10575.0
2021-12-07 09:50:00,110.75,110.77,110.61,110.71,7383.0,101.5494,101.5677,101.421,101.5127,7383.0
2021-12-07 09:55:00,110.8,110.95,110.61,110.95,9463.0,101.5952,101.7327,101.421,101.7327,9463.0
2021-12-07 10:00:00,110.96,110.99,110.37,110.53,18219.0,101.7419,101.7694,101.2009,101.3476,18219.0
2021-12-07 10:05:00,110.56,110.69,110.36,110.41,11822.0,101.3751,101.4943,101.1918,101.2376,11822.0
2021-12-07 10:10:00,110.4,110.61,110.3,110.51,26994.0,101.2284,101.421,101.1367,101.3293,26994.0
2021-12-07 10:15:00,110.55,110.79,110.52,110.64,12154.0,101.366,101.586,101.3385,101.4485,12154.0
2021-12-07 10:20:00,110.64,110.71,110.48,110.64,16203.0,101.4485,101.5127,101.3018,101.4485,16203.0
2021-12-07 10:25:00,110.62,110.74,110.29,110.42,16346.0,101.4302,101.5402,101.1276,101.2468,16346.0
2021-12-07 10:30:00,110.5,110.55,110.33,110.37,8705.0,101.3201,101.366,101.1643,101.2009,8705.0
2021-12-07 10:35:00,110.38,110.38,110.15,110.2,15036.0,101.2101,101.2101,100.9992,101.0451,15036.0
2021-12-07 10:40:00,110.2,110.3,110.15,110.28,12303.0,101.0451,101.1367,100.9992,101.1184,12303.0
2021-12-07 10:45:00,110.27,110.38,110.14,110.15,6971.0,101.1092,101.2101,100.99,100.9992,6971.0
2021-12-07 10:50:00,110.22,110.34,110.19,110.28,11126.0,101.0634,101.1734,101.0359,101.1184,11126.0
2021-12-07 10:55:00,110.32,110.43,110.23,110.39,17113.0,101.1551,101.2559,101.0726,101.2193,17113.0
2021-12-07 11:00:00,110.4,110.4,110.22,110.23,19261.0,101.2284,101.2284,101.0634,101.0726,19261.0
2021-12-07 11:05:00,110.23,110.34,110.2,110.32,8683.0,101.0726,101.1734,101.0451,101.1551,8683.0
2021-12-07 11:10:00,110.28,110.28,110.05,110.08,14013.0,101.1184,101.1184,100.9075,100.935,14013.0
2021-12-07 11:15:00,110.06,110.17,110.03,110.06,62773.0,100.9167,101.0175,100.8892,100.9167,62773.0
2021-12-07 11:20:00,110.03,110.03,109.87,109.95,14267.0,100.8892,100.8892,100.7425,100.8158,14267.0
2021-12-07 11:25:00,109.95,110.25,109.76,110.25,65692.0,100.8158,101.0909,100.6416,101.0909,65692.0
2021-12-07 11:30:00,110.32,110.45,110.18,110.36,24138.0,101.1551,101.2743,101.0267,101.1918,24138.0
2021-12-07 11:35:00,110.35,110.35,110.11,110.17,4959.0,101.1826,101.1826,100.9625,101.0175,4959.0
2021-12-07 11:40:00,110.22,110.31,110.13,110.17,7585.0,101.0634,101.1459,100.9809,101.0175,7585.0
2021-12-07 11:45:00,110.17,110.17,109.97,110.04,8942.0,101.0175,101.0175,100.8342,100.8983,8942.0
2021-12-07 11:50:00,110.06,110.18,110.06,110.09,5772.0,100.9167,101.0267,100.9167,100.9442,5772.0
2021-12-07 11:55:00,110.09,110.12,110.04,110.07,7704.0,100.9442,100.9717,100.8983,100.9259,7704.0
2021-12-07 12:00:00,110.02,110.11,110.01,110.08,8990.0,100.88,100.9625,100.8708,100.935,8990.0
2021-12-07 12:05:00,110.08,110.2,110.08,110.13,7350.0,100.935,101.0451,100.935,100.9809,7350.0
2021-12-07 12:10:00,110.13,110.18,110.1,110.17,6880.0,100.9809,101.0267,100.9534,101.0175,6880.0
2021-12-07 12:15:00,110.15,110.19,110.03,110.14,11366.0,100.9992,101.0359,100.8892,100.99,11366.0
2021-12-07 12:20:00,110.11,110.27,110.11,110.23,10956.0,100.9625,101.1092,100.9625,101.0726,10956.0
2021-12-07 12:25:00,110.26,110.26,110.18,110.21,7854.0,101.1001,101.1001,101.0267,101.0542,7854.0
2021-12-07 12:30:00,110.22,110.28,110.18,110.2,4635.0,101.0634,101.1184,101.0267,101.0451,4635.0
2021-12-07 12:35:00,110.2,110.2,110.08,110.13,8595.0,101.0451,101.0451,100.935,100.9809,8595.0
2021-12-07 12:40:00,110.11,110.21,110.05,110.15,10620.0,100.9625,101.0542,100.9075,100.9992,10620.0
2021-12-07 12:45:00,110.16,110.26,110.15,110.16,6263.0,101.0084,101.1001,100.9992,101.0084,6263.0
2021-12-07 12:50:00,110.15,110.28,110.14,110.2,8482.0,100.9992,101.1184,100.99,101.0451,8482.0
2021-12-07 12:55:00,110.2,110.3,110.2,110.22,15759.0,101.0451,101.1367,101.0451,101.0634,15759.0
2021-12-07 13:00:00,110.18,110.25,110.12,110.14,5051.0,101.0267,101.0909,100.9717,100.99,5051.0
2021-12-07 13:05:00,110.16,110.22,110.14,110.21,10578.0,101.0084,101.0634,100.99,101.0542,10578.0
2021-12-07 13:10:00,110.23,110.24,110.17,110.18,6383.0,101.0726,101.0817,101.0175,101.0267,6383.0
2021-12-07 13:15:00,110.17,110.22,110.09,110.21,8277.0,101.0175,101.0634,100.9442,101.0542,8277.0
2021-12-07 13:20:00,110.16,110.26,110.16,110.22,18631.0,101.0084,101.1001,101.0084,101.0634,18631.0
2021-12-07 13:25:00,110.23,110.29,110.23,110.25,12753.0,101.0726,101.1276,101.0726,101.0909,12753.0
2021-12-07 13:30:00,110.25,110.34,110.24,110.28,6923.0,101.0909,101.1734,101.0817,101.1184,6923.0
2021-12-07 13:35:00,110.28,110.32,110.19,110.3,20957.0,101.1184,101.1551,101.0359,101.1367,20957.0
2021-12-07 13:40:00,110.27,110.3,110.18,110.26,21822.0,101.1092,101.1367,101.0267,101.1001,21822.0
2021-12-07 13:45:00,110.26,110.33,110.22,110.22,10133.0,101.1001,101.1643,101.0634,101.0634,10133.0
2021-12-07 13:50:00,110.22,110.31,110.2,110.2,22950.0,101.0634,101.1459,101.0451,101.0451,22950.0
2021-12-07 13:55:00,110.2,110.22,110.0,110.0,23539.0,101.0451,101.0634,100.8617,100.8617,23539.0
2021-12-07 14:00:00,110.04,110.05,109.98,110.04,16567.0,100.8983,100.9075,100.8433,100.8983,16567.0
2021-12-07 14:05:00,110.04,110.13,109.98,110.11,14802.0,100.8983,100.9809,100.8433,100.9625,14802.0
2021-12-07 14:10:00,110.14,110.22,110.13,110.22,11189.0,100.99,101.0634,100.9809,101.0634,11189.0
2021-12-07 14:15:00,110.23,110.29,110.12,110.16,27063.0,101.0726,101.1276,100.9717,101.0084,27063.0
2021-12-07 14:20:00,110.16,110.29,110.11,110.26,17025.0,101.0084,101.1276,100.9625,101.1001,17025.0
2021-12-07 14:25:00,110.26,110.29,110.13,110.13,13074.0,101.1001,101.1276,100.9809,100.9809,13074.0
2021-12-07 14:30:00,110.16,110.19,110.11,110.18,13211.0,101.0084,101.0359,100.9625,101.0267,13211.0
2021-12-07 14:35:00,110.17,110.25,110.14,110.16,16779.0,101.0175,101.0909,100.99,101.0084,16779.0
2021-12-07 14:40:00,110.18,110.26,110.12,110.24,36227.0,101.0267,101.1001,100.9717,101.0817,36227.0
2021-12-07 14:45:00,110.22,110.45,110.16,110.42,16103.0,101.0634,101.2743,101.0084,101.2468,16103.0
2021-12-07 14:50:00,110.42,110.42,110.25,110.29,12742.0,101.2468,101.2468,101.0909,101.1276,12742.0
2021-12-07 14:55:00,110.29,110.38,110.28,110.32,8832.0,101.1276,101.2101,101.1184,101.1551,8832.0
2021-12-07 15:00:00,110.34,110.43,110.27,110.43,19452.0,101.1734,101.2559,101.1092,101.2559,19452.0
2021-12-07 15:05:00,110.4,110.45,110.35,110.41,13528.0,101.2284,101.2743,101.1826,101.2376,13528.0
2021-12-07 15:10:00,110.39,110.48,110.28,110.41,28614.0,101.2193,101.3018,101.1184,101.2376,28614.0
2021-12-07 15:15:00,110.4,110.41,110.27,110.36,17110.0,101.2284,101.2376,101.1092,101.1918,17110.0
2021-12-07 15:20:00,110.36,110.38,110.23,110.23,23710.0,101.1918,101.2101,101.0726,101.0726,23710.0
2021-12-07 15:25:00,110.23,110.32,110.22,110.27,20276.0,101.0726,101.1551,101.0634,101.1092,20276.0
2021-12-07 15:30:00,110.27,110.28,110.14,110.19,30424.0,101.1092,101.1184,100.99,101.0359,30424.0
2021-12-07 15:35:00,110.19,110.2,110.04,110.06,22549.0,101.0359,101.0451,100.8983,100.9167,22549.0
2021-12-07 15:40:00,110.06,110.21,110.05,110.19,42121.0,100.9167,101.0542,100.9075,101.0359,42121.0
2021-12-07 15:45:00,110.19,110.22,110.01,110.13,37828.0,101.0359,101.0634,100.8708,100.9809,37828.0
2021-12-07 15:50:00,110.1,110.1,109.85,109.96,51828.0,100.9534,100.9534,100.7241,100.825,51828.0
2021-12-07 15:55:00,109.95,110.28,109.86,110.22,174006.0,100.8158,101.1184,100.7333,101.0634,174006.0
2021-12-08 09:30:00,110.15,110.33,109.97,110.2,19947.0,100.9992,101.1643,100.8342,101.0451,19947.0
2021-12-08 09:35:00,110.18,110.48,110.18,110.44,4941.0,101.0267,101.3018,101.0267,101.2651,4941.0
2021-12-08 09:40:00,110.43,110.48,110.13,110.2,10700.0,101.2559,101.3018,100.9809,101.0451,10700.0
2021-12-08 09:45:00,110.11,110.11,109.81,109.82,6268.0,100.9625,100.9625,100.6875,100.6966,6268.0
2021-12-08 09:50:00,109.78,110.17,109.67,110.17,49180.0,100.6599,101.0175,100.5591,101.0175,49180.0
2021-12-08 09:55:00,110.11,110.13,109.62,109.81,11575.0,100.9625,100.9809,100.5132,100.6875,11575.0
2021-12-08 10:00:00,109.75,109.89,109.66,109.84,18929.0,100.6324,100.7608,100.5499,100.715,18929.0
2021-12-08 10:05:00,109.82,109.87,109.7,109.75,6966.0,100.6966,100.7425,100.5866,100.6324,6966.0
2021-12-08 10:10:00,109.67,109.78,109.4,109.4,15491.0,100.5591,100.6599,100.3115,100.3115,15491.0
2021-12-08 10:15:00,109.27,109.57,109.22,109.41,6408.0,100.1923,100.4674,100.1465,100.3207,6408.0
2021-12-08 10:20:00,109.5,109.6,109.47,109.5,10439.0,100.4032,100.4949,100.3757,100.4032,10439.0
2021-12-08 10:25:00,109.45,109.66,109.38,109.38,12326.0,100.3574,100.5499,100.2932,100.2932,12326.0
2021-12-08 10:30:00,109.3,109.4,109.17,109.23,22871.0,100.2198,100.3115,100.1006,100.1556,22871.0
2021-12-08 10:35:00,109.27,109.4,109.22,109.29,7224.0,100.1923,100.3115,100.1465,100.2107,7224.0
2021-12-08 10:40:00,109.32,109.35,109.06,109.19,8836.0,100.2382,100.2657,99.9998,100.119,8836.0
2021-12-08 10:45:00,109.24,109.4,109.19,109.35,9738.0,100.1648,100.3115,100.119,100.2657,9738.0
2021-12-08 10:50:00,109.34,109.37,109.09,109.13,9764.0,100.2565,100.284,100.0273,100.0639,9764.0
2021-12-08 10:55:00,109.16,109.25,109.12,109.23,37329.0,100.0915,100.174,100.0548,100.1556,37329.0
2021-12-08 11:00:00,109.25,109.67,109.24,109.67,13272.0,100.174,100.5591,100.1648,100.5591,13272.0
2021-12-08 11:05:00,109.64,109.79,109.59,109.64,17495.0,100.5316,100.6691,100.4857,100.5316,17495.0
2021-12-08 11:10:00,109.6,109.74,109.6,109.72,7410.0,100.4949,100.6233,100.4949,100.6049,7410.0
2021-12-08 11:15:00,109.74,109.74,109.51,109.53,8020.0,100.6233,100.6233,100.4124,100.4307,8020.0
2021-12-08 11:20:00,109.52,109.55,109.29,109.34,26393.0,100.4215,100.4491,100.2107,100.2565,26393.0
2021-12-08 11:25:00,109.32,109.37,109.27,109.31,31065.0,100.2382,100.284,100.1923,100.229,31065.0
2021-12-08 11:30:00,109.31,109.35,109.13,109.25,7722.0,100.229,100.2657,100.0639,100.174,7722.0
2021-12-08 11:35:00,109.26,109.34,109.2,109.24,14853.0,100.1831,100.2565,100.1281,100.1648,14853.0
2021-12-08 11:40:00,109.25,109.37,109.25,109.31,4769.0,100.174,100.284,100.174,100.229,4769.0
2021-12-08 11:45:00,109.31,109.42,109.3,109.38,7344.0,100.229,100.3299,100.2198,100.2932,7344.0
2021-12-08 11:50:00,109.38,109.4,109.22,109.29,6668.0,100.2932,100.3115,100.1465,100.2107,6668.0
2021-12-08 11:55:00,109.27,109.33,109.23,109.29,5195.0,100.1923,100.2473,100.1556,100.2107,5195.0
2021-12-08 12:00:00,109.29,109.37,109.28,109.37,4665.0,100.2107,100.284,100.2015,100.284,4665.0
2021-12-08 12:05:00,109.37,109.37,109.29,109.32,10985.0,100.284,100.284,100.2107,100.2382,10985.0
2021-12-08 12:10:00,109.33,109.37,109.21,109.25,8217.0,100.2473,100.284,100.1373,100.174,8217.0
2021-12-08 12:15:00,109.23,109.25,109.06,109.08,7995.0,100.1556,100.174,99.9998,100.0181,7995.0
2021-12-08 12:20:00,109.09,109.16,109.08,109.11,5192.0,100.0273,100.0915,100.0181,100.0456,5192.0
2021-12-08 12:25:00,109.11,109.13,109.05,109.08,6106.0,100.0456,100.0639,99.9906,100.0181,6106.0
2021-12-08 12:30:00,109.09,109.21,109.07,109.16,4901.0,100.0273,100.1373,100.0089,100.0915,4901.0
2021-12-08 12:35:00,109.16,109.21,109.06,109.11,5066.0,100.0915,100.1373,99.9998,100.0456,5066.0
2021-12-08 12:40:00,109.1,109.16,109.09,109.11,5394.0,100.0364,100.0915,100.0273,100.0456,5394.0
2021-12-08 12:45:00,109.15,109.23,109.08,109.16,5823.0,100.0823,100.1556,100.0181,100.0915,5823.0
2021-12-08 12:50:00,109.13,109.26,109.12,109.24,3555.0,100.0639,100.1831,100.0548,100.1648,3555.0
2021-12-08 12:55:00,109.23,109.32,109.19,109.24,3849.0,100.1556,100.2382,100.119,100.1648,3849.0
2021-12-08 13:00:00,109.24,109.25,109.05,109.15,14142.0,100.1648,100.174,99.9906,100.0823,14142.0
2021-12-08 13:05:00,109.13,109.23,109.12,109.18,6469.0,100.0639,100.1556,100.0548,100.1098,6469.0
2021-12-08 13:10:00,109.15,109.15,109.0,109.05,11782.0,100.0823,100.0823,99.9447,99.9906,11782.0
2021-12-08 13:15:00,109.05,109.07,108.95,108.98,10694.0,99.9906,100.0089,99.8989,99.9264,10694.0
2021-12-08 13:20:00,108.98,109.1,108.97,109.08,5108.0,99.9264,100.0364,99.9172,100.0181,5108.0
2021-12-08 13:25:00,109.07,109.08,109.02,109.07,15850.0,100.0089,100.0181,99.9631,100.0089,15850.0
2021-12-08 13:30:00,109.04,109.06,108.94,108.94,9057.0,99.9814,99.9998,99.8897,99.8897,9057.0
2021-12-08 13:35:00,108.99,109.14,108.98,108.98,9979.0,99.9356,100.0731,99.9264,99.9264,9979.0
2021-12-08 13:40:00,109.01,109.11,108.98,109.09,4502.0,99.9539,100.0456,99.9264,100.0273,4502.0
2021-12-08 13:45:00,109.12,109.14,109.05,109.1,9186.0,100.0548,100.0731,99.9906,100.0364,9186.0
2021-12-08 13:50:00,109.11,109.28,109.11,109.26,14969.0,100.0456,100.2015,100.0456,100.1831,14969.0
2021-12-08 13:55:00,109.28,109.39,109.26,109.32,13475.0,100.2015,100.3023,100.1831,100.2382,13475.0
2021-12-08 14:00:00,109.32,109.52,109.32,109.49,4938.0,100.2382,100.4215,100.2382,100.394,4938.0
2021-12-08 14:05:00,109.49,109.65,109.47,109.53,12499.0,100.394,100.5407,100.3757,100.4307,12499.0
2021-12-08 14:10:00,109.53,109.53,109.4,109.42,5134.0,100.4307,100.4307,100.3115,100.3299,5134.0
2021-12-08 14:15:00,109.45,109.55,109.4,109.55,16194.0,100.3574,100.4491,100.3115,100.4491,16194.0
2021-12-08 14:20:00,109.59,109.61,109.48,109.53,11159.0,100.4857,100.5041,100.3849,100.4307,11159.0
2021-12-08 14:25:00,109.52,109.56,109.43,109.43,7369.0,100.4215,100.4582,100.339,100.339,7369.0
2021-12-08 14:30:00,109.46,109.46,109.31,109.31,8371.0,100.3665,100.3665,100.229,100.229,8371.0
2021-12-08 14:35:00,109.36,109.39,109.24,109.24,11748.0,100.2748,100.3023,100.1648,100.1648,11748.0
2021-12-08 14:40:00,109.27,109.34,109.2,109.2,6318.0,100.1923,100.2565,100.1281,100.1281,6318.0
2021-12-08 14:45:00,109.2,109.25,109.16,109.16,5439.0,100.1281,100.174,100.0915,100.0915,5439.0
2021-12-08 14:50:00,109.2,109.27,109.16,109.16,17656.0,100.1281,100.1923,100.0915,100.0915,17656.0
2021-12-08 14:55:00,109.18,109.26,109.16,109.19,8618.0,100.1098,100.1831,100.0915,100.119,8618.0
2021-12-08 15:00:00,109.16,109.36,109.16,109.36,5853.0,100.0915,100.2748,100.0915,100.2748,5853.0
2021-12-08 15:05:00,109.33,109.35,109.24,109.24,11805.0,100.2473,100.2657,100.1648,100.1648,11805.0
2021-12-08 15:10:00,109.22,109.3,109.22,109.28,5386.0,100.1465,100.2198,100.1465,100.2015,5386.0
2021-12-08 15:15:00,109.28,109.3,109.21,109.23,9666.0,100.2015,100.2198,100.1373,100.1556,9666.0
2021-12-08 15:20:00,109.23,109.46,109.22,109.39,11744.0,100.1556,100.3665,100.1465,100.3023,11744.0
2021-12-08 15:25:00,109.4,109.51,109.38,109.48,11319.0,100.3115,100.4124,100.2932,100.3849,11319.0
2021-12-08 15:30:00,109.46,109.47,109.34,109.43,17696.0,100.3665,100.3757,100.2565,100.339,17696.0
2021-12-08 15:35:00,109.43,109.45,109.25,109.3,25376.0,100.339,100.3574,100.174,100.2198,25376.0
2021-12-08 15:40:00,109.31,109.35,109.22,109.34,30250.0,100.229,100.2657,100.1465,100.2565,30250.0
2021-12-08 15:45:00,109.33,109.37,109.2,109.33,37417.0,100.2473,100.284,100.1281,100.2473,37417.0
2021-12-08 15:50:00,109.37,109.41,109.19,109.25,38431.0,100.284,100.3207,100.119,100.174,38431.0
2021-12-08 15:55:00,109.27,109.28,108.21,109.03,144413.0,100.1923,100.2015,99.2204,99.9723,144413.0
2021-12-09 09:30:00,106.48,107.37,106.11,107.19,72746.0,97.6341,98.4502,97.2948,98.2851,72746.0
2021-12-09 09:35:00,107.19,107.47,107.04,107.16,13354.0,98.2851,98.5419,98.1476,98.2576,13354.0
2021-12-09 09:40:00,107.19,107.35,107.03,107.08,12627.0,98.2851,98.4318,98.1384,98.1843,12627.0
2021-12-09 09:45:00,107.06,107.34,106.93,107.2,29656.0,98.1659,98.4227,98.0467,98.2943,29656.0
2021-12-09 09:50:00,107.23,107.86,107.23,107.73,23708.0,98.3218,98.8995,98.3218,98.7803,23708.0
2021-12-09 09:55:00,107.65,107.98,107.51,107.52,15977.0,98.7069,99.0095,98.5785,98.5877,15977.0
2021-12-09 10:00:00,107.45,107.58,107.39,107.44,26527.0,98.5235,98.6427,98.4685,98.5143,26527.0
2021-12-09 10:05:00,107.44,107.78,107.43,107.56,25329.0,98.5143,98.8261,98.5052,98.6244,25329.0
2021-12-09 10:10:00,107.53,107.76,107.45,107.72,11219.0,98.5969,98.8078,98.5235,98.7711,11219.0
2021-12-09 10:15:00,107.72,107.84,107.6,107.67,19494.0,98.7711,98.8811,98.6611,98.7252,19494.0
2021-12-09 10:20:00,107.67,107.73,107.43,107.53,12538.0,98.7252,98.7803,98.5052,98.5969,12538.0
2021-12-09 10:25:00,107.49,107.61,107.4,107.61,8202.0,98.5602,98.6702,98.4777,98.6702,8202.0
2021-12-09 10:30:00,107.63,107.66,107.45,107.64,11889.0,98.6886,98.7161,98.5235,98.6977,11889.0
2021-12-09 10:35:00,107.62,107.77,107.61,107.64,11351.0,98.6794,98.8169,98.6702,98.6977,11351.0
2021-12-09 10:40:00,107.63,107.9,107.63,107.8,12952.0,98.6886,98.9361,98.6886,98.8444,12952.0
2021-12-09 10:45:00,107.83,107.87,107.66,107.76,12580.0,98.8719,98.9086,98.7161,98.8078,12580.0
2021-12-09 10:50:00,107.73,107.73,107.27,107.32,18456.0,98.7803,98.7803,98.3585,98.4043,18456.0
2021-12-09 10:55:00,107.38,107.45,107.31,107.41,14035.0,98.4593,98.5235,98.3951,98.4868,14035.0
2021-12-09 11:00:00,107.43,107.49,107.36,107.42,11691.0,98.5052,98.5602,98.441,98.496,11691.0
2021-12-09 11:05:00,107.38,107.78,107.35,107.53,32184.0,98.4593,98.8261,98.4318,98.5969,32184.0
2021-12-09 11:10:00,107.55,107.64,107.43,107.49,7535.0,98.6152,98.6977,98.5052,98.5602,7535.0
2021-12-09 11:15:00,107.53,107.63,107.5,107.6,7763.0,98.5969,98.6886,98.5694,98.6611,7763.0
2021-12-09 11:20:00,107.57,107.57,107.31,107.36,11532.0,98.6335,98.6335,98.3951,98.441,11532.0
2021-12-09 11:25:00,107.36,107.55,107.33,107.5,12201.0,98.441,98.6152,98.4135,98.5694,12201.0
2021-12-09 11:30:00,107.46,107.57,107.46,107.57,11403.0,98.5327,98.6335,98.5327,98.6335,11403.0
2021-12-09 11:35:00,107.55,107.62,107.37,107.47,9119.0,98.6152,98.6794,98.4502,98.5419,9119.0
2021-12-09 11:40:00,107.43,107.46,107.36,107.44,7930.0,98.5052,98.5327,98.441,98.5143,7930.0
2021-12-09 11:45:00,107.43,107.43,107.26,107.26,12349.0,98.5052,98.5052,98.3493,98.3493,12349.0
2021-12-09 11:50:00,107.29,107.37,107.22,107.26,12631.0,98.3768,98.4502,98.3126,98.3493,12631.0
2021-12-09 11:55:00,107.29,107.3,107.16,107.23,15138.0,98.3768,98.386,98.2576,98.3218,15138.0
2021-12-09 12:00:00,107.23,107.34,107.18,107.19,15514.0,98.3218,98.4227,98.2759,98.2851,15514.0
2021-12-09 12:05:00,107.18,107.21,107.12,107.19,15367.0,98.2759,98.3035,98.2209,98.2851,15367.0
2021-12-09 12:10:00,107.22,107.37,107.2,107.37,8573.0,98.3126,98.4502,98.2943,98.4502,8573.0
2021-12-09 12:15:00,107.37,107.46,107.3,107.45,7060.0,98.4502,98.5327,98.386,98.5235,7060.0
2021-12-09 12:20:00,107.49,107.57,107.48,107.51,3145.0,98.5602,98.6335,98.551,98.5785,3145.0
2021-12-09 12:25:00,107.51,107.7,107.5,107.67,5367.0,98.5785,98.7527,98.5694,98.7252,5367.0
2021-12-09 12:30:00,107.67,107.84,107.67,107.7,18659.0,98.7252,98.8811,98.7252,98.7527,18659.0
2021-12-09 12:35:00,107.68,108.02,107.6,108.0,27748.0,98.7344,99.0462,98.6611,99.0278,27748.0
2021-12-09 12:40:00,108.01,108.02,107.95,107.99,6272.0,99.037,99.0462,98.982,99.0187,6272.0
2021-12-09 12:45:00,108.05,108.1,108.01,108.04,5868.0,99.0737,99.1195,99.037,99.0645,5868.0
2021-12-09 12:50:00,108.05,108.28,108.04,108.25,13882.0,99.0737,99.2846,99.0645,99.2571,13882.0
2021-12-09 12:55:00,108.23,108.27,108.17,108.22,8016.0,99.2387,99.2754,99.1837,99.2295,8016.0
2021-12-09 13:00:00,108.22,108.24,108.01,108.01,15897.0,99.2295,99.2479,99.037,99.037,15897.0
2021-12-09 13:05:00,108.02,108.2,108.01,108.19,7163.0,99.0462,99.2112,99.037,99.202,7163.0
2021-12-09 13:10:00,108.17,108.21,108.01,108.05,6002.0,99.1837,99.2204,99.037,99.0737,6002.0
2021-12-09 13:15:00,108.06,108.12,108.05,108.06,2074.0,99.0828,99.1379,99.0737,99.0828,2074.0
2021-12-09 13:20:00,108.05,108.26,108.05,108.26,8378.0,99.0737,99.2662,99.0737,99.2662,8378.0
2021-12-09 13:25:00,108.25,108.28,108.13,108.14,7828.0,99.2571,99.2846,99.147,99.1562,7828.0
2021-12-09 13:30:00,108.15,108.24,108.15,108.22,6255.0,99.1654,99.2479,99.1654,99.2295,6255.0
2021-12-09 13:35:00,108.22,108.43,108.22,108.28,12835.0,99.2295,99.4221,99.2295,99.2846,12835.0
2021-12-09 13:40:00,108.27,108.39,108.27,108.31,5531.0,99.2754,99.3854,99.2754,99.3121,5531.0
2021-12-09 13:45:00,108.35,108.45,108.31,108.42,7794.0,99.3487,99.4404,99.3121,99.4129,7794.0
2021-12-09 13:50:00,108.43,108.43,108.17,108.2,18848.0,99.4221,99.4221,99.1837,99.2112,18848.0
2021-12-09 13:55:00,108.2,108.2,107.94,107.96,31468.0,99.2112,99.2112,98.9728,98.9911,31468.0
2021-12-09 14:00:00,108.0,108.06,107.88,108.04,12465.0,99.0278,99.0828,98.9178,99.0645,12465.0
2021-12-09 14:05:00,108.04,108.21,108.01,108.07,14665.0,99.0645,99.2204,99.037,99.092,14665.0
2021-12-09 14:10:00,108.09,108.15,108.03,108.13,5340.0,99.1103,99.1654,99.0553,99.147,5340.0
2021-12-09 14:15:00,108.13,108.15,108.0,108.09,14259.0,99.147,99.1654,99.0278,99.1103,14259.0
2021-12-09 14:20:00,108.09,108.09,107.92,108.01,7972.0,99.1103,99.1103,98.9545,99.037,7972.0
2021-12-09 14:25:00,107.99,108.01,107.79,107.79,9014.0,99.0187,99.037,98.8353,98.8353,9014.0
2021-12-09 14:30:00,107.79,107.82,107.57,107.72,51268.0,98.8353,98.8628,98.6335,98.7711,51268.0
2021-12-09 14:35:00,107.78,107.84,107.7,107.81,7176.0,98.8261,98.8811,98.7527,98.8536,7176.0
2021-12-09 14:40:00,107.83,107.84,107.76,107.84,8196.0,98.8719,98.8811,98.8078,98.8811,8196.0
2021-12-09 14:45:00,107.86,107.9,107.78,107.78,10854.0,98.8995,98.9361,98.8261,98.8261,10854.0
2021-12-09 14:50:00,107.77,107.79,107.67,107.71,14805.0,98.8169,98.8353,98.7252,98.7619,14805.0
2021-12-09 14:55:00,107.72,107.72,107.64,107.67,14014.0,98.7711,98.7711,98.6977,98.7252,14014.0
2021-12-09 15:00:00,107.67,107.73,107.58,107.61,21677.0,98.7252,98.7803,98.6427,98.6702,21677.0
2021-12-09 15:05:00,107.62,107.88,107.54,107.8,54254.0,98.6794,98.9178,98.606,98.8444,54254.0
2021-12-09 15:10:00,107.81,107.82,107.6,107.72,14886.0,98.8536,98.8628,98.6611,98.7711,14886.0
2021-12-09 15:15:00,107.73,107.79,107.64,107.73,12941.0,98.7803,98.8353,98.6977,98.7803,12941.0
2021-12-09 15:20:00,107.74,107.85,107.68,107.74,11000.0,98.7894,98.8903,98.7344,98.7894,11000.0
2021-12-09 15:25:00,107.75,107.85,107.69,107.73,24079.0,98.7986,98.8903,98.7436,98.7803,24079.0
2021-12-09 15:30:00,107.75,107.78,107.58,107.7,29558.0,98.7986,98.8261,98.6427,98.7527,29558.0
2021-12-09 15:35:00,107.7,107.89,107.7,107.83,41063.0,98.7527,98.927,98.7527,98.8719,41063.0
2021-12-09 15:40:00,107.83,107.93,107.8,107.9,31821.0,98.8719,98.9636,98.8444,98.9361,31821.0
2021-12-09 15:45:00,107.9,107.9,107.76,107.77,25564.0,98.9361,98.9361,98.8078,98.8169,25564.0
2021-12-09 15:50:00,107.75,108.01,107.7,107.87,54271.0,98.7986,99.037,98.7527,98.9086,54271.0
2021-12-09 15:55:00,107.88,107.9,107.63,107.67,127704.0,98.9178,98.9361,98.6886,98.7252,127704.0
2021-12-10 09:30:00,108.66,108.66,107.93,108.09,24186.0,99.633,99.633,98.9636,99.1103,24186.0
2021-12-10 09:35:00,108.14,108.6,108.14,108.32,12061.0,99.1562,99.578,99.1562,99.3212,12061.0
2021-12-10 09:40:00,108.32,108.45,108.11,108.45,5915.0,99.3212,99.4404,99.1287,99.4404,5915.0
2021-12-10 09:45:00,108.45,108.63,108.41,108.41,9371.0,99.4404,99.6055,99.4038,99.4038,9371.0
2021-12-10 09:50:00,108.42,108.5,108.19,108.23,14230.0,99.4129,99.4863,99.202,99.2387,14230.0
2021-12-10 09:55:00,108.27,108.27,107.56,107.58,18882.0,99.2754,99.2754,98.6244,98.6427,18882.0
2021-12-10 10:00:00,107.65,107.93,107.61,107.87,9968.0,98.7069,98.9636,98.6702,98.9086,9968.0
2021-12-10 10:05:00,107.87,107.92,107.68,107.68,13410.0,98.9086,98.9545,98.7344,98.7344,13410.0
2021-12-10 10:10:00,107.66,107.79,107.6,107.79,8254.0,98.7161,98.8353,98.6611,98.8353,8254.0
2021-12-10 10:15:00,107.72,107.88,107.68,107.87,8363.0,98.7711,98.9178,98.7344,98.9086,8363.0
2021-12-10 10:20:00,107.87,108.05,107.84,108.05,8276.0,98.9086,99.0737,98.8811,99.0737,8276.0
2021-12-10 10:25:00,107.97,108.21,107.97,108.09,8889.0,99.0003,99.2204,99.0003,99.1103,8889.0
2021-12-10 10:30:00,108.12,108.21,107.95,107.95,5867.0,99.1379,99.2204,98.982,98.982,5867.0
2021-12-10 10:35:00,107.93,107.94,107.77,107.85,8653.0,98.9636,98.9728,98.8169,98.8903,8653.0
2021-12-10 10:40:00,107.85,107.87,107.77,107.87,7553.0,98.8903,98.9086,98.8169,98.9086,7553.0
2021-12-10 10:45:00,107.87,108.11,107.87,107.94,8375.0,98.9086,99.1287,98.9086,98.9728,8375.0
2021-12-10 10:50:00,107.89,107.99,107.8,107.92,7381.0,98.927,99.0187,98.8444,98.9545,7381.0
2021-12-10 10:55:00,107.88,107.95,107.82,107.92,9751.0,98.9178,98.982,98.8628,98.9545,9751.0
2021-12-10 11:00:00,107.96,108.03,107.88,107.96,5786.0,98.9911,99.0553,98.9178,98.9911,5786.0
2021-12-10 11:05:00,107.95,107.96,107.63,107.63,8075.0,98.982,98.9911,98.6886,98.6886,8075.0
2021-12-10 11:10:00,107.64,107.68,107.41,107.53,12710.0,98.6977,98.7344,98.4868,98.5969,12710.0
2021-12-10 11:15:00,107.51,107.54,107.42,107.49,15627.0,98.5785,98.606,98.496,98.5602,15627.0
2021-12-10 11:20:00,107.45,107.74,107.45,107.71,20463.0,98.5235,98.7894,98.5235,98.7619,20463.0
2021-12-10 11:25:00,107.71,107.98,107.71,107.91,7714.0,98.7619,99.0095,98.7619,98.9453,7714.0
2021-12-10 11:30:00,107.91,108.01,107.91,107.96,7744.0,98.9453,99.037,98.9453,98.9911,7744.0
2021-12-10 11:35:00,107.97,108.04,107.94,107.98,4150.0,99.0003,99.0645,98.9728,99.0095,4150.0
2021-12-10 11:40:00,107.97,108.04,107.97,107.97,3984.0,99.0003,99.0645,99.0003,99.0003,3984.0
2021-12-10 11:45:00,107.96,107.97,107.81,107.86,6474.0,98.9911,99.0003,98.8536,98.8995,6474.0
2021-12-10 11:50:00,107.89,107.94,107.79,107.88,8194.0,98.927,98.9728,98.8353,98.9178,8194.0
2021-12-10 11:55:00,107.87,108.0,107.86,107.96,6533.0,98.9086,99.0278,98.8995,98.9911,6533.0
2021-12-10 12:00:00,107.97,108.1,107.91,108.07,5587.0,99.0003,99.1195,98.9453,99.092,5587.0
2021-12-10 12:05:00,108.06,108.16,108.0,108.07,4249.0,99.0828,99.1745,99.0278,99.092,4249.0
2021-12-10 12:10:00,108.09,108.13,108.02,108.08,8179.0,99.1103,99.147,99.0462,99.1012,8179.0
2021-12-10 12:15:00,108.06,108.07,107.98,108.0,3982.0,99.0828,99.092,99.0095,99.0278,3982.0
2021-12-10 12:20:00,108.0,108.15,107.99,108.12,3781.0,99.0278,99.1654,99.0187,99.1379,3781.0
2021-12-10 12:25:00,108.15,108.15,108.03,108.11,4682.0,99.1654,99.1654,99.0553,99.1287,4682.0
2021-12-10 12:30:00,108.12,108.12,108.05,108.06,5446.0,99.1379,99.1379,99.0737,99.0828,5446.0
2021-12-10 12:35:00,108.04,108.05,108.0,108.04,3746.0,99.0645,99.0737,99.0278,99.0645,3746.0
2021-12-10 12:40:00,108.04,108.04,107.94,108.03,6477.0,99.0645,99.0645,98.9728,99.0553,6477.0
2021-12-10 12:45:00,108.02,108.09,107.99,108.08,3586.0,99.0462,99.1103,99.0187,99.1012,3586.0
2021-12-10 12:50:00,108.08,108.08,108.0,108.06,2876.0,99.1012,99.1012,99.0278,99.0828,2876.0
2021-12-10 12:55:00,108.01,108.05,108.0,108.04,4117.0,99.037,99.0737,99.0278,99.0645,4117.0
2021-12-10 13:00:00,108.04,108.26,108.04,108.25,8307.0,99.0645,99.2662,99.0645,99.2571,8307.0
2021-12-10 13:05:00,108.25,108.25,108.0,108.14,26866.0,99.2571,99.2571,99.0278,99.1562,26866.0
2021-12-10 13:10:00,108.16,108.21,108.16,108.19,3407.0,99.1745,99.2204,99.1745,99.202,3407.0
2021-12-10 13:15:00,108.21,108.24,108.1,108.16,9817.0,99.2204,99.2479,99.1195,99.1745,9817.0
2021-12-10 13:20:00,108.14,108.18,108.08,108.15,5678.0,99.1562,99.1929,99.1012,99.1654,5678.0
2021-12-10 13:25:00,108.16,108.16,108.0,108.04,9601.0,99.1745,99.1745,99.0278,99.0645,9601.0
2021-12-10 13:30:00,108.06,108.08,107.95,108.0,9835.0,99.0828,99.1012,98.982,99.0278,9835.0
2021-12-10 13:35:00,108.01,108.15,108.0,108.08,6551.0,99.037,99.1654,99.0278,99.1012,6551.0
2021-12-10 13:40:00,108.11,108.13,108.02,108.05,4188.0,99.1287,99.147,99.0462,99.0737,4188.0
2021-12-10 13:45:00,108.06,108.07,107.99,108.03,3407.0,99.0828,99.092,99.0187,99.0553,3407.0
2021-12-10 13:50:00,108.02,108.07,108.02,108.06,2603.0,99.0462,99.092,99.0462,99.0828,2603.0
2021-12-10 13:55:00,108.06,108.12,108.05,108.12,3917.0,99.0828,99.1379,99.0737,99.1379,3917.0
2021-12-10 14:00:00,108.11,108.14,108.06,108.11,7995.0,99.1287,99.1562,99.0828,99.1287,7995.0
2021-12-10 14:05:00,108.11,108.15,108.05,108.15,5152.0,99.1287,99.1654,99.0737,99.1654,5152.0
2021-12-10 14:10:00,108.15,108.19,108.09,108.19,8545.0,99.1654,99.202,99.1103,99.202,8545.0
2021-12-10 14:15:00,108.16,108.18,108.06,108.09,9804.0,99.1745,99.1929,99.0828,99.1103,9804.0
2021-12-10 14:20:00,108.09,108.1,108.0,108.07,10298.0,99.1103,99.1195,99.0278,99.092,10298.0
2021-12-10 14:25:00,108.08,108.12,108.03,108.06,6243.0,99.1012,99.1379,99.0553,99.0828,6243.0
2021-12-10 14:30:00,108.09,108.1,107.91,107.92,10191.0,99.1103,99.1195,98.9453,98.9545,10191.0
2021-12-10 14:35:00,107.94,107.97,107.87,107.96,13242.0,98.9728,99.0003,98.9086,98.9911,13242.0
2021-12-10 14:40:00,107.95,107.97,107.88,107.96,7900.0,98.982,99.0003,98.9178,98.9911,7900.0
2021-12-10 14:45:00,107.98,108.0,107.95,107.98,6438.0,99.0095,99.0278,98.982,99.0095,6438.0
2021-12-10 14:50:00,107.98,108.0,107.88,107.89,8553.0,99.0095,99.0278,98.9178,98.927,8553.0
2021-12-10 14:55:00,107.85,107.95,107.78,107.8,8635.0,98.8903,98.982,98.8261,98.8444,8635.0
2021-12-10 15:00:00,107.83,107.83,107.68,107.68,7061.0,98.8719,98.8719,98.7344,98.7344,7061.0
2021-12-10 15:05:00,107.7,107.76,107.68,107.72,9594.0,98.7527,98.8078,98.7344,98.7711,9594.0
2021-12-10 15:10:00,107.71,107.82,107.71,107.81,7258.0,98.7619,98.8628,98.7619,98.8536,7258.0
2021-12-10 15:15:00,107.79,107.8,107.72,107.76,6542.0,98.8353,98.8444,98.7711,98.8078,6542.0
2021-12-10 15:20:00,107.78,107.85,107.76,107.81,10367.0,98.8261,98.8903,98.8078,98.8536,10367.0
2021-12-10 15:25:00,107.78,107.83,107.75,107.79,10863.0,98.8261,98.8719,98.7986,98.8353,10863.0
2021-12-10 15:30:00,107.77,107.8,107.67,107.75,13308.0,98.8169,98.8444,98.7252,98.7986,13308.0
2021-12-10 15:35:00,107.74,107.85,107.73,107.82,17791.0,98.7894,98.8903,98.7803,98.8628,17791.0
2021-12-10 15:40:00,107.82,107.88,107.79,107.88,15494.0,98.8628,98.9178,98.8353,98.9178,15494.0
2021-12-10 15:45:00,107.89,108.05,107.88,108.01,20457.0,98.927,99.0737,98.9178,99.037,20457.0
2021-12-10 15:50:00,108.03,108.1,107.96,107.97,20920.0,99.0553,99.1195,98.9911,99.0003,20920.0
2021-12-10 15:55:00,107.95,108.08,107.89,108.04,89822.0,98.982,99.1012,98.927,99.0645,89822.0
2021-12-13 09:30:00,107.89,107.89,107.26,107.29,27556.0,98.927,98.927,98.3493,98.3768,27556.0
2021-12-13 09:35:00,107.22,107.43,106.99,107.05,13311.0,98.3126,98.5052,98.1017,98.1567,13311.0
2021-12-13 09:40:00,107.0,107.18,106.7,106.78,7394.0,98.1109,98.2759,97.8358,97.9092,7394.0
2021-12-13 09:45:00,106.66,106.75,106.42,106.63,11115.0,97.7991,97.8817,97.5791,97.7716,11115.0
2021-12-13 09:50:00,106.67,106.85,106.57,106.64,10273.0,97.8083,97.9734,97.7166,97.7808,10273.0
2021-12-13 09:55:00,106.78,106.83,106.63,106.72,7158.0,97.9092,97.955,97.7716,97.8542,7158.0
2021-12-13 10:00:00,106.7,107.07,106.7,106.97,13247.0,97.8358,98.1751,97.8358,98.0834,13247.0
2021-12-13 10:05:00,106.96,107.02,106.72,106.97,9352.0,98.0742,98.1292,97.8542,98.0834,9352.0
2021-12-13 10:10:00,106.9,107.01,106.78,106.89,6905.0,98.0192,98.1201,97.9092,98.01,6905.0
2021-12-13 10:15:00,106.84,107.03,106.82,106.98,7175.0,97.9642,98.1384,97.9459,98.0926,7175.0
2021-12-13 10:20:00,107.01,107.21,106.98,107.16,3894.0,98.1201,98.3035,98.0926,98.2576,3894.0
2021-12-13 10:25:00,107.18,107.2,106.9,107.02,9944.0,98.2759,98.2943,98.0192,98.1292,9944.0
2021-12-13 10:30:00,106.92,107.09,106.92,107.06,9969.0,98.0375,98.1934,98.0375,98.1659,9969.0
2021-12-13 10:35:00,107.1,107.33,107.08,107.26,7412.0,98.2026,98.4135,98.1843,98.3493,7412.0
2021-12-13 10:40:00,107.24,107.24,107.0,107.01,6691.0,98.331,98.331,98.1109,98.1201,6691.0
2021-12-13 10:45:00,107.0,107.26,107.0,107.08,9505.0,98.1109,98.3493,98.1109,98.1843,9505.0
2021-12-13 10:50:00,107.12,107.2,106.88,106.89,9045.0,98.2209,98.2943,98.0009,98.01,9045.0
2021-12-13 10:55:00,106.8,106.98,106.8,106.98,6139.0,97.9275,98.0926,97.9275,98.0926,6139.0
2021-12-13 11:00:00,107.01,107.13,106.87,106.89,8559.0,98.1201,98.2301,97.9917,98.01,8559.0
2021-12-13 11:05:00,106.89,106.95,106.8,106.87,11073.0,98.01,98.0651,97.9275,97.9917,11073.0
2021-12-13 11:10:00,106.9,107.07,106.85,107.07,10403.0,98.0192,98.1751,97.9734,98.1751,10403.0
2021-12-13 11:15:00,107.03,107.03,106.91,106.91,7309.0,98.1384,98.1384,98.0284,98.0284,7309.0
2021-12-13 11:20:00,106.95,107.0,106.87,106.96,4271.0,98.0651,98.1109,97.9917,98.0742,4271.0
2021-12-13 11:25:00,106.99,107.15,106.99,107.08,13887.0,98.1017,98.2484,98.1017,98.1843,13887.0
2021-12-13 11:30:00,107.08,107.26,107.08,107.19,12967.0,98.1843,98.3493,98.1843,98.2851,12967.0
2021-12-13 11:35:00,107.2,107.41,107.16,107.37,19839.0,98.2943,98.4868,98.2576,98.4502,19839.0
2021-12-13 11:40:00,107.42,107.46,107.33,107.39,6860.0,98.496,98.5327,98.4135,98.4685,6860.0
2021-12-13 11:45:00,107.43,107.61,107.43,107.54,10304.0,98.5052,98.6702,98.5052,98.606,10304.0
2021-12-13 11:50:00,107.56,107.69,107.5,107.67,6418.0,98.6244,98.7436,98.5694,98.7252,6418.0
2021-12-13 11:55:00,107.69,107.93,107.65,107.93,8558.0,98.7436,98.9636,98.7069,98.9636,8558.0
2021-12-13 12:00:00,107.93,108.0,107.83,107.97,16576.0,98.9636,99.0278,98.8719,99.0003,16576.0
2021-12-13 12:05:00,107.96,108.17,107.94,108.15,9187.0,98.9911,99.1837,98.9728,99.1654,9187.0
2021-12-13 12:10:00,108.18,108.23,108.07,108.13,11750.0,99.1929,99.2387,99.092,99.147,11750.0
2021-12-13 12:15:00,108.17,108.23,108.1,108.11,10389.0,99.1837,99.2387,99.1195,99.1287,10389.0
2021-12-13 12:20:00,108.15,108.15,107.92,107.97,8489.0,99.1654,99.1654,98.9545,99.0003,8489.0
2021-12-13 12:25:00,107.96,108.01,107.93,107.99,7996.0,98.9911,99.037,98.9636,99.0187,7996.0
2021-12-13 12:30:00,107.97,107.99,107.89,107.89,6247.0,99.0003,99.0187,98.927,98.927,6247.0
2021-12-13 12:35:00,107.91,108.1,107.91,108.01,8791.0,98.9453,99.1195,98.9453,99.037,8791.0
2021-12-13 12:40:00,108.02,108.13,107.96,107.96,7257.0,99.0462,99.147,98.9911,98.9911,7257.0
2021-12-13 12:45:00,108.01,108.08,107.93,108.0,8641.0,99.037,99.1012,98.9636,99.0278,8641.0
2021-12-13 12:50:00,108.08,108.09,107.96,107.96,9685.0,99.1012,99.1103,98.9911,98.9911,9685.0
2021-12-13 12:55:00,108.01,108.06,107.95,108.04,4553.0,99.037,99.0828,98.982,99.0645,4553.0
2021-12-13 13:00:00,108.03,108.05,107.96,108.02,7259.0,99.0553,99.0737,98.9911,99.0462,7259.0
2021-12-13 13:05:00,108.02,108.19,108.02,108.19,7348.0,99.0462,99.202,99.0462,99.202,7348.0
2021-12-13 13:10:00,108.13,108.25,108.13,108.25,7198.0,99.147,99.2571,99.147,99.2571,7198.0
2021-12-13 13:15:00,108.23,108.28,108.2,108.27,7725.0,99.2387,99.2846,99.2112,99.2754,7725.0
2021-12-13 13:20:00,108.31,108.37,108.3,108.34,7524.0,99.3121,99.3671,99.3029,99.3396,7524.0
2021-12-13 13:25:00,108.36,108.47,108.35,108.46,5444.0,99.3579,99.4588,99.3487,99.4496,5444.0
2021-12-13 13:30:00,108.47,108.52,108.35,108.4,3554.0,99.4588,99.5046,99.3487,99.3946,3554.0
2021-12-13 13:35:00,108.42,108.44,108.33,108.33,5708.0,99.4129,99.4313,99.3304,99.3304,5708.0
2021-12-13 13:40:00,108.35,108.41,108.28,108.29,6635.0,99.3487,99.4038,99.2846,99.2937,6635.0
2021-12-13 13:45:00,108.28,108.34,108.28,108.31,6254.0,99.2846,99.3396,99.2846,99.3121,6254.0
2021-12-13 13:50:00,108.28,108.28,108.08,108.12,4295.0,99.2846,99.2846,99.1012,99.1379,4295.0
2021-12-13 13:55:00,108.08,108.17,108.06,108.12,3001.0,99.1012,99.1837,99.0828,99.1379,3001.0
2021-12-13 14:00:00,108.08,108.21,108.04,108.04,12151.0,99.1012,99.2204,99.0645,99.0645,12151.0
2021-12-13 14:05:00,108.04,108.27,108.04,108.27,6288.0,99.0645,99.2754,99.0645,99.2754,6288.0
2021-12-13 14:10:00,108.3,108.5,108.26,108.33,9405.0,99.3029,99.4863,99.2662,99.3304,9405.0
2021-12-13 14:15:00,108.37,108.62,108.32,108.54,56211.0,99.3671,99.5963,99.3212,99.523,56211.0
2021-12-13 14:20:00,108.54,108.6,108.39,108.58,16763.0,99.523,99.578,99.3854,99.5596,16763.0
2021-12-13 14:25:00,108.57,108.6,108.4,108.4,8001.0,99.5505,99.578,99.3946,99.3946,8001.0
2021-12-13 14:30:00,108.43,108.46,108.32,108.43,25628.0,99.4221,99.4496,99.3212,99.4221,25628.0
2021-12-13 14:35:00,108.39,108.49,108.34,108.39,8406.0,99.3854,99.4771,99.3396,99.3854,8406.0
2021-12-13 14:40:00,108.38,108.39,108.22,108.23,10328.0,99.3763,99.3854,99.2295,99.2387,10328.0
2021-12-13 14:45:00,108.21,108.23,108.14,108.22,9291.0,99.2204,99.2387,99.1562,99.2295,9291.0
2021-12-13 14:50:00,108.23,108.3,108.19,108.22,13106.0,99.2387,99.3029,99.202,99.2295,13106.0
2021-12-13 14:55:00,108.22,108.35,108.19,108.32,6422.0,99.2295,99.3487,99.202,99.3212,6422.0
2021-12-13 15:00:00,108.32,108.34,108.23,108.24,17393.0,99.3212,99.3396,99.2387,99.2479,17393.0
2021-12-13 15:05:00,108.26,108.27,108.06,108.06,8815.0,99.2662,99.2754,99.0828,99.0828,8815.0
2021-12-13 15:10:00,108.06,108.28,108.06,108.16,14767.0,99.0828,99.2846,99.0828,99.1745,14767.0
2021-12-13 15:15:00,108.17,108.28,108.16,108.23,13020.0,99.1837,99.2846,99.1745,99.2387,13020.0
2021-12-13 15:20:00,108.23,108.33,108.21,108.32,10811.0,99.2387,99.3304,99.2204,99.3212,10811.0
2021-12-13 15:25:00,108.33,108.37,108.3,108.36,11025.0,99.3304,99.3671,99.3029,99.3579,11025.0
2021-12-13 15:30:00,108.35,108.41,108.31,108.36,19862.0,99.3487,99.4038,99.3121,99.3579,19862.0
2021-12-13 15:35:00,108.36,108.38,108.07,108.19,26195.0,99.3579,99.3763,99.092,99.202,26195.0
2021-12-13 15:40:00,108.19,108.35,108.19,108.3,26394.0,99.202,99.3487,99.202,99.3029,26394.0
2021-12-13 15:45:00,108.3,108.47,108.29,108.29,21537.0,99.3029,99.4588,99.2937,99.2937,21537.0
2021-12-13 15:50:00,108.27,108.27,108.05,108.11,43090.0,99.2754,99.2754,99.0737,99.1287,43090.0
2021-12-13 15:55:00,108.11,108.26,107.99,108.2,122230.0,99.1287,99.2662,99.0187,99.2112,122230.0
2021-12-14 09:30:00,108.48,109.01,108.05,109.01,32871.0,99.4679,99.9539,99.0737,99.9539,32871.0
2021-12-14 09:35:00,108.93,109.01,108.66,108.94,5493.0,99.8806,99.9539,99.633,99.8897,5493.0
2021-12-14 09:40:00,108.87,109.62,108.87,109.36,11625.0,99.8255,100.5132,99.8255,100.2748,11625.0
2021-12-14 09:45:00,109.52,109.52,109.29,109.3,8871.0,100.4215,100.4215,100.2107,100.2198,8871.0
2021-12-14 09:50:00,109.34,109.66,109.28,109.66,10530.0,100.2565,100.5499,100.2015,100.5499,10530.0
2021-12-14 09:55:00,109.74,109.9,109.64,109.72,5617.0,100.6233,100.77,100.5316,100.6049,5617.0
2021-12-14 10:00:00,109.76,110.13,109.76,110.13,10112.0,100.6416,100.9809,100.6416,100.9809,10112.0
2021-12-14 10:05:00,110.12,110.21,110.01,110.07,5973.0,100.9717,101.0542,100.8708,100.9259,5973.0
2021-12-14 10:10:00,110.03,110.05,109.8,110.05,14892.0,100.8892,100.9075,100.6783,100.9075,14892.0
2021-12-14 10:15:00,109.98,110.21,109.98,110.12,9853.0,100.8433,101.0542,100.8433,100.9717,9853.0
2021-12-14 10:20:00,110.0,110.31,109.99,110.31,9055.0,100.8617,101.1459,100.8525,101.1459,9055.0
2021-12-14 10:25:00,110.33,110.41,110.22,110.29,9014.0,101.1643,101.2376,101.0634,101.1276,9014.0
2021-12-14 10:30:00,110.28,110.42,110.15,110.2,16839.0,101.1184,101.2468,100.9992,101.0451,16839.0
2021-12-14 10:35:00,110.1,110.25,110.03,110.13,8368.0,100.9534,101.0909,100.8892,100.9809,8368.0
2021-12-14 10:40:00,110.13,110.4,110.08,110.39,7538.0,100.9809,101.2284,100.935,101.2193,7538.0
2021-12-14 10:45:00,110.38,110.4,110.14,110.16,10049.0,101.2101,101.2284,100.99,101.0084,10049.0
2021-12-14 10:50:00,110.2,110.28,110.11,110.17,9894.0,101.0451,101.1184,100.9625,101.0175,9894.0
2021-12-14 10:55:00,110.16,110.26,110.11,110.25,11479.0,101.0084,101.1001,100.9625,101.0909,11479.0
2021-12-14 11:00:00,110.22,110.41,110.2,110.41,8031.0,101.0634,101.2376,101.0451,101.2376,8031.0
2021-12-14 11:05:00,110.45,110.6,110.42,110.47,8793.0,101.2743,101.4118,101.2468,101.2926,8793.0
2021-12-14 11:10:00,110.47,110.51,110.42,110.45,7143.0,101.2926,101.3293,101.2468,101.2743,7143.0
2021-12-14 11:15:00,110.43,110.61,110.35,110.59,13032.0,101.2559,101.421,101.1826,101.4027,13032.0
2021-12-14 11:20:00,110.59,110.63,110.4,110.48,12291.0,101.4027,101.4393,101.2284,101.3018,12291.0
2021-12-14 11:25:00,110.43,110.55,110.28,110.52,9794.0,101.2559,101.366,101.1184,101.3385,9794.0
2021-12-14 11:30:00,110.47,110.47,110.32,110.4,8316.0,101.2926,101.2926,101.1551,101.2284,8316.0
2021-12-14 11:35:00,110.4,110.47,110.32,110.43,7827.0,101.2284,101.2926,101.1551,101.2559,7827.0
2021-12-14 11:40:00,110.44,110.6,110.38,110.59,5412.0,101.2651,101.4118,101.2101,101.4027,5412.0
2021-12-14 11:45:00,110.57,110.68,110.54,110.57,7132.0,101.3843,101.4852,101.3568,101.3843,7132.0
2021-12-14 11:50:00,110.56,110.74,110.53,110.68,7956.0,101.3751,101.5402,101.3476,101.4852,7956.0
2021-12-14 11:55:00,110.66,110.66,110.36,110.45,10871.0,101.4668,101.4668,101.1918,101.2743,10871.0
2021-12-14 12:00:00,110.42,110.51,110.38,110.51,7961.0,101.2468,101.3293,101.2101,101.3293,7961.0
2021-12-14 12:05:00,110.57,110.75,110.51,110.73,10713.0,101.3843,101.5494,101.3293,101.531,10713.0
2021-12-14 12:10:00,110.71,110.71,110.57,110.59,8712.0,101.5127,101.5127,101.3843,101.4027,8712.0
2021-12-14 12:15:00,110.62,110.82,110.58,110.79,6848.0,101.4302,101.6135,101.3935,101.586,6848.0
2021-12-14 12:20:00,110.79,110.91,110.72,110.75,8663.0,101.586,101.6961,101.5219,101.5494,8663.0
2021-12-14 12:25:00,110.72,110.83,110.71,110.83,5855.0,101.5219,101.6227,101.5127,101.6227,5855.0
2021-12-14 12:30:00,110.83,110.83,110.73,110.75,11148.0,101.6227,101.6227,101.531,101.5494,11148.0
2021-12-14 12:35:00,110.76,110.76,110.59,110.73,6781.0,101.5585,101.5585,101.4027,101.531,6781.0
2021-12-14 12:40:00,110.7,110.7,110.61,110.64,5305.0,101.5035,101.5035,101.421,101.4485,5305.0
2021-12-14 12:45:00,110.66,110.69,110.44,110.49,10244.0,101.4668,101.4943,101.2651,101.311,10244.0
2021-12-14 12:50:00,110.47,110.5,110.34,110.35,6611.0,101.2926,101.3201,101.1734,101.1826,6611.0
2021-12-14 12:55:00,110.34,110.44,110.26,110.43,5640.0,101.1734,101.2651,101.1001,101.2559,5640.0
2021-12-14 13:00:00,110.48,110.56,110.47,110.51,6345.0,101.3018,101.3751,101.2926,101.3293,6345.0
2021-12-14 13:05:00,110.54,110.68,110.54,110.54,3591.0,101.3568,101.4852,101.3568,101.3568,3591.0
2021-12-14 13:10:00,110.57,110.63,110.48,110.49,3869.0,101.3843,101.4393,101.3018,101.311,3869.0
2021-12-14 13:15:00,110.52,110.59,110.46,110.57,10103.0,101.3385,101.4027,101.2835,101.3843,10103.0
2021-12-14 13:20:00,110.59,110.73,110.57,110.71,4347.0,101.4027,101.531,101.3843,101.5127,4347.0
2021-12-14 13:25:00,110.71,110.71,110.6,110.65,9395.0,101.5127,101.5127,101.4118,101.4577,9395.0
2021-12-14 13:30:00,110.69,110.69,110.59,110.59,7932.0,101.4943,101.4943,101.4027,101.4027,7932.0
2021-12-14 13:35:00,110.59,110.62,110.5,110.61,8718.0,101.4027,101.4302,101.3201,101.421,8718.0
2021-12-14 13:40:00,110.61,110.66,110.58,110.65,20161.0,101.421,101.4668,101.3935,101.4577,20161.0
2021-12-14 13:45:00,110.65,110.91,110.65,110.91,6250.0,101.4577,101.6961,101.4577,101.6961,6250.0
2021-12-14 13:50:00,110.89,111.14,110.87,111.08,24028.0,101.6777,101.907,101.6594,101.8519,24028.0
2021-12-14 13:55:00,111.12,111.22,111.07,111.22,16662.0,101.8886,101.9803,101.8428,101.9803,16662.0
2021-12-14 14:00:00,111.22,111.34,111.19,111.34,12518.0,101.9803,102.0903,101.9528,102.0903,12518.0
2021-12-14 14:05:00,111.34,111.4,111.13,111.39,19885.0,102.0903,102.1454,101.8978,102.1362,19885.0
2021-12-14 14:10:00,111.41,111.52,111.33,111.52,14677.0,102.1545,102.2554,102.0812,102.2554,14677.0
2021-12-14 14:15:00,111.51,111.53,111.36,111.45,17778.0,102.2462,102.2646,102.1087,102.1912,17778.0
2021-12-14 14:20:00,111.45,111.45,111.33,111.45,7885.0,102.1912,102.1912,102.0812,102.1912,7885.0
2021-12-14 14:25:00,111.45,111.46,111.34,111.39,14885.0,102.1912,102.2004,102.0903,102.1362,14885.0
2021-12-14 14:30:00,111.35,111.42,111.26,111.4,15268.0,102.0995,102.1637,102.017,102.1454,15268.0
2021-12-14 14:35:00,111.34,111.4,111.27,111.36,11234.0,102.0903,102.1454,102.0262,102.1087,11234.0
2021-12-14 14:40:00,111.39,111.41,111.17,111.18,13525.0,102.1362,102.1545,101.9345,101.9436,13525.0
2021-12-14 14:45:00,111.15,111.19,111.09,111.15,14427.0,101.9161,101.9528,101.8611,101.9161,14427.0
2021-12-14 14:50:00,111.15,111.22,111.07,111.09,14254.0,101.9161,101.9803,101.8428,101.8611,14254.0
2021-12-14 14:55:00,111.11,111.17,111.08,111.14,24105.0,101.8795,101.9345,101.8519,101.907,24105.0
2021-12-14 15:00:00,111.14,111.18,111.04,111.09,11908.0,101.907,101.9436,101.8153,101.8611,11908.0
2021-12-14 15:05:00,111.11,111.11,110.96,111.02,12881.0,101.8795,101.8795,101.7419,101.7969,12881.0
2021-12-14 15:10:00,111.02,111.09,110.94,110.98,12282.0,101.7969,101.8611,101.7236,101.7603,12282.0
2021-12-14 15:15:00,110.98,111.01,110.86,110.86,13992.0,101.7603,101.7878,101.6502,101.6502,13992.0
2021-12-14 15:20:00,110.88,110.92,110.83,110.87,11475.0,101.6686,101.7052,101.6227,101.6594,11475.0
2021-12-14 15:25:00,110.87,110.99,110.79,110.96,15474.0,101.6594,101.7694,101.586,101.7419,15474.0
2021-12-14 15:30:00,110.99,110.99,110.72,110.79,30150.0,101.7694,101.7694,101.5219,101.586,30150.0
2021-12-14 15:35:00,110.8,111.01,110.78,110.94,28099.0,101.5952,101.7878,101.5769,101.7236,28099.0
2021-12-14 15:40:00,110.94,110.96,110.82,110.9,53062.0,101.7236,101.7419,101.6135,101.6869,53062.0
2021-12-14 15:45:00,110.89,110.91,110.63,110.69,43631.0,101.6777,101.6961,101.4393,101.4943,43631.0
2021-12-14 15:50:00,110.7,111.04,110.66,110.87,144187.0,101.5035,101.8153,101.4668,101.6594,144187.0
2021-12-14 15:55:00,110.85,110.88,110.65,110.71,219436.0,101.6411,101.6686,101.4577,101.5127,219436.0
2021-12-15 09:30:00,111.2,111.53,110.56,111.52,34370.0,101.962,102.2646,101.3751,102.2554,34370.0
2021-12-15 09:35:00,111.36,112.54,111.34,112.08,116897.0,102.1087,103.1907,102.0903,102.7689,116897.0
2021-12-15 09:40:00,112.12,112.27,111.91,112.15,31944.0,102.8055,102.9431,102.613,102.8331,31944.0
2021-12-15 09:45:00,112.11,112.41,112.05,112.33,22723.0,102.7964,103.0715,102.7414,102.9981,22723.0
2021-12-15 09:50:00,112.32,112.46,112.18,112.18,23745.0,102.9889,103.1173,102.8606,102.8606,23745.0
2021-12-15 09:55:00,112.26,112.3,111.69,111.92,22801.0,102.9339,102.9706,102.4113,102.6222,22801.0
2021-12-15 10:00:00,111.94,111.98,111.28,111.37,23235.0,102.6405,102.6772,102.0353,102.1179,23235.0
2021-12-15 10:05:00,111.3,111.83,111.2,111.83,29522.0,102.0537,102.5396,101.962,102.5396,29522.0
2021-12-15 10:10:00,111.77,111.94,111.58,111.64,33055.0,102.4846,102.6405,102.3104,102.3654,33055.0
2021-12-15 10:15:00,111.71,112.07,111.48,112.01,21137.0,102.4296,102.7597,102.2187,102.7047,21137.0
2021-12-15 10:20:00,112.07,112.17,111.91,112.16,8331.0,102.7597,102.8514,102.613,102.8422,8331.0
2021-12-15 10:25:00,112.14,112.4,112.1,112.4,15626.0,102.8239,103.0623,102.7872,103.0623,15626.0
2021-12-15 10:30:00,112.43,112.6,112.19,112.53,23530.0,103.0898,103.2457,102.8697,103.1815,23530.0
2021-12-15 10:35:00,112.52,112.64,112.41,112.64,18201.0,103.1723,103.2824,103.0715,103.2824,18201.0
2021-12-15 10:40:00,112.66,112.68,112.41,112.54,10885.0,103.3007,103.319,103.0715,103.1907,10885.0
2021-12-15 10:45:00,112.54,112.6,112.46,112.59,14253.0,103.1907,103.2457,103.1173,103.2365,14253.0
2021-12-15 10:50:00,112.61,112.83,112.61,112.83,25650.0,103.2548,103.4566,103.2548,103.4566,25650.0
2021-12-15 10:55:00,112.84,112.85,112.53,112.77,19274.0,103.4657,103.4749,103.1815,103.4016,19274.0
2021-12-15 11:00:00,112.8,112.97,112.69,112.97,28339.0,103.4291,103.5849,103.3282,103.5849,28339.0
2021-12-15 11:05:00,112.95,113.22,112.79,113.2,43497.0,103.5666,103.8142,103.4199,103.7958,43497.0
2021-12-15 11:10:00,113.19,113.22,113.04,113.09,37365.0,103.7867,103.8142,103.6491,103.695,37365.0
2021-12-15 11:15:00,113.09,113.21,112.98,113.21,20773.0,103.695,103.805,103.5941,103.805,20773.0
2021-12-15 11:20:00,113.22,113.51,113.22,113.5,23794.0,103.8142,104.0801,103.8142,104.0709,23794.0
2021-12-15 11:25:00,113.5,113.5,112.83,112.99,25720.0,104.0709,104.0709,103.4566,103.6033,25720.0
2021-12-15 11:30:00,112.98,113.05,112.77,112.93,24835.0,103.5941,103.6583,103.4016,103.5483,24835.0
2021-12-15 11:35:00,112.98,113.05,112.81,112.98,18014.0,103.5941,103.6583,103.4382,103.5941,18014.0
2021-12-15 11:40:00,112.93,113.21,112.87,113.21,29854.0,103.5483,103.805,103.4932,103.805,29854.0
2021-12-15 11:45:00,113.2,113.35,113.13,113.33,17107.0,103.7958,103.9334,103.7316,103.915,17107.0
2021-12-15 11:50:00,113.33,113.46,113.29,113.36,10769.0,103.915,104.0342,103.8784,103.9425,10769.0
2021-12-15 11:55:00,113.38,113.49,113.38,113.44,23593.0,103.9609,104.0617,103.9609,104.0159,23593.0
2021-12-15 12:00:00,113.43,113.49,113.29,113.43,24860.0,104.0067,104.0617,103.8784,104.0067,24860.0
2021-12-15 12:05:00,113.43,113.57,113.37,113.57,20810.0,104.0067,104.1351,103.9517,104.1351,20810.0
2021-12-15 12:10:00,113.57,113.61,113.38,113.38,41586.0,104.1351,104.1718,103.9609,103.9609,41586.0
2021-12-15 12:15:00,113.37,113.37,113.0,113.15,16519.0,103.9517,103.9517,103.6124,103.75,16519.0
2021-12-15 12:20:00,113.12,113.27,113.12,113.25,10885.0,103.7225,103.86,103.7225,103.8417,10885.0
2021-12-15 12:25:00,113.25,113.31,113.16,113.28,11392.0,103.8417,103.8967,103.7592,103.8692,11392.0
2021-12-15 12:30:00,113.29,113.38,113.22,113.37,7672.0,103.8784,103.9609,103.8142,103.9517,7672.0
2021-12-15 12:35:00,113.37,113.41,113.17,113.17,8109.0,103.9517,103.9884,103.7683,103.7683,8109.0
2021-12-15 12:40:00,113.14,113.34,113.12,113.31,6003.0,103.7408,103.9242,103.7225,103.8967,6003.0
2021-12-15 12:45:00,113.34,113.39,113.23,113.35,11750.0,103.9242,103.97,103.8233,103.9334,11750.0
2021-12-15 12:50:00,113.35,113.5,113.35,113.48,9486.0,103.9334,104.0709,103.9334,104.0526,9486.0
2021-12-15 12:55:00,113.52,113.65,113.51,113.64,11604.0,104.0892,104.2084,104.0801,104.1993,11604.0
2021-12-15 13:00:00,113.62,113.77,113.6,113.72,13230.0,104.1809,104.3185,104.1626,104.2726,13230.0
2021-12-15 13:05:00,113.73,113.76,113.67,113.67,6160.0,104.2818,104.3093,104.2268,104.2268,6160.0
2021-12-15 13:10:00,113.67,113.67,113.5,113.52,11990.0,104.2268,104.2268,104.0709,104.0892,11990.0
2021-12-15 13:15:00,113.53,113.61,113.45,113.47,9454.0,104.0984,104.1718,104.0251,104.0434,9454.0
2021-12-15 13:20:00,113.48,113.6,113.46,113.58,5579.0,104.0526,104.1626,104.0342,104.1443,5579.0
2021-12-15 13:25:00,113.55,113.64,113.51,113.58,12918.0,104.1168,104.1993,104.0801,104.1443,12918.0
2021-12-15 13:30:00,113.57,113.65,113.54,113.65,11268.0,104.1351,104.2084,104.1076,104.2084,11268.0
2021-12-15 13:35:00,113.65,113.73,113.55,113.55,10297.0,104.2084,104.2818,104.1168,104.1168,10297.0
2021-12-15 13:40:00,113.52,113.65,113.47,113.65,8144.0,104.0892,104.2084,104.0434,104.2084,8144.0
2021-12-15 13:45:00,113.66,113.67,113.54,113.59,13837.0,104.2176,104.2268,104.1076,104.1534,13837.0
2021-12-15 13:50:00,113.6,113.67,113.51,113.56,10419.0,104.1626,104.2268,104.0801,104.1259,10419.0
2021-12-15 13:55:00,113.54,113.56,113.29,113.46,18830.0,104.1076,104.1259,103.8784,104.0342,18830.0
2021-12-15 14:00:00,113.43,113.56,113.17,113.45,21743.0,104.0067,104.1259,103.7683,104.0251,21743.0
2021-12-15 14:05:00,113.51,113.75,113.43,113.51,22662.0,104.0801,104.3001,104.0067,104.0801,22662.0
2021-12-15 14:10:00,113.49,113.72,113.47,113.69,14800.0,104.0617,104.2726,104.0434,104.2451,14800.0
2021-12-15 14:15:00,113.66,113.66,113.23,113.23,14211.0,104.2176,104.2176,103.8233,103.8233,14211.0
2021-12-15 14:20:00,113.21,113.26,113.04,113.13,18716.0,103.805,103.8508,103.6491,103.7316,18716.0
2021-12-15 14:25:00,113.14,113.27,113.04,113.19,23978.0,103.7408,103.86,103.6491,103.7867,23978.0
2021-12-15 14:30:00,113.22,113.48,113.22,113.48,17572.0,103.8142,104.0526,103.8142,104.0526,17572.0
2021-12-15 14:35:00,113.51,113.95,113.5,113.93,32353.0,104.0801,104.4835,104.0709,104.4652,32353.0
2021-12-15 14:40:00,113.93,114.01,113.71,113.74,37026.0,104.4652,104.5385,104.2635,104.291,37026.0
2021-12-15 14:45:00,113.7,113.92,113.62,113.62,16266.0,104.2543,104.456,104.1809,104.1809,16266.0
2021-12-15 14:50:00,113.6,113.71,113.51,113.55,20704.0,104.1626,104.2635,104.0801,104.1168,20704.0
2021-12-15 14:55:00,113.58,113.58,113.26,113.34,16657.0,104.1443,104.1443,103.8508,103.9242,16657.0
2021-12-15 15:00:00,113.35,113.45,113.1,113.2,33369.0,103.9334,104.0251,103.7041,103.7958,33369.0
2021-12-15 15:05:00,113.18,113.46,113.17,113.33,20055.0,103.7775,104.0342,103.7683,103.915,20055.0
2021-12-15 15:10:00,113.34,113.36,113.16,113.29,17411.0,103.9242,103.9425,103.7592,103.8784,17411.0
2021-12-15 15:15:00,113.34,113.55,113.33,113.51,23667.0,103.9242,104.1168,103.915,104.0801,23667.0
2021-12-15 15:20:00,113.53,113.59,113.49,113.56,25474.0,104.0984,104.1534,104.0617,104.1259,25474.0
2021-12-15 15:25:00,113.55,113.81,113.55,113.8,21760.0,104.1168,104.3552,104.1168,104.346,21760.0
2021-12-15 15:30:00,113.81,113.83,113.42,113.47,40284.0,104.3552,104.3735,103.9976,104.0434,40284.0
2021-12-15 15:35:00,113.48,113.7,113.47,113.6,42295.0,104.0526,104.2543,104.0434,104.1626,42295.0
2021-12-15 15:40:00,113.61,113.71,113.34,113.34,54028.0,104.1718,104.2635,103.9242,103.9242,54028.0
2021-12-15 15:45:00,113.35,113.43,113.07,113.09,46796.0,103.9334,104.0067,103.6766,103.695,46796.0
2021-12-15 15:50:00,113.09,113.45,113.08,113.38,81204.0,103.695,104.0251,103.6858,103.9609,81204.0
2021-12-15 15:55:00,113.37,113.55,113.35,113.51,122758.0,103.9517,104.1168,103.9334,104.0801,122758.0
2021-12-16 09:30:00,114.18,115.27,114.07,115.03,46579.0,104.6944,105.6939,104.5936,105.4738,46579.0
2021-12-16 09:35:00,115.08,115.27,114.98,115.21,14331.0,105.5196,105.6939,105.428,105.6388,14331.0
2021-12-16 09:40:00,115.16,115.36,115.0,115.08,12364.0,105.593,105.7764,105.4463,105.5196,12364.0
2021-12-16 09:45:00,115.14,115.23,114.75,114.82,31529.0,105.5747,105.6572,105.2171,105.2812,31529.0
2021-12-16 09:50:00,114.85,115.21,114.85,115.08,17461.0,105.3088,105.6388,105.3088,105.5196,17461.0
2021-12-16 09:55:00,115.05,115.14,114.9,115.1,21359.0,105.4921,105.5747,105.3546,105.538,21359.0
2021-12-16 10:00:00,115.12,115.35,115.04,115.23,19211.0,105.5563,105.7672,105.483,105.6572,19211.0
2021-12-16 10:05:00,115.19,115.3,115.01,115.25,21261.0,105.6205,105.7214,105.4555,105.6755,21261.0
2021-12-16 10:10:00,115.3,115.56,115.29,115.33,34367.0,105.7214,105.9598,105.7122,105.7489,34367.0
2021-12-16 10:15:00,115.36,115.66,115.22,115.6,17448.0,105.7764,106.0515,105.648,105.9964,17448.0
2021-12-16 10:20:00,115.6,115.89,115.56,115.56,14831.0,105.9964,106.2624,105.9598,105.9598,14831.0
2021-12-16 10:25:00,115.56,115.62,115.45,115.58,16202.0,105.9598,106.0148,105.8589,105.9781,16202.0
2021-12-16 10:30:00,115.54,115.64,115.38,115.45,19617.0,105.9414,106.0331,105.7947,105.8589,19617.0
2021-12-16 10:35:00,115.41,115.64,115.35,115.59,16811.0,105.8222,106.0331,105.7672,105.9873,16811.0
2021-12-16 10:40:00,115.57,115.72,115.47,115.6,14797.0,105.9689,106.1065,105.8772,105.9964,14797.0
2021-12-16 10:45:00,115.6,115.88,115.6,115.87,15138.0,105.9964,106.2532,105.9964,106.244,15138.0
2021-12-16 10:50:00,115.88,116.02,115.76,115.79,40429.0,106.2532,106.3816,106.1432,106.1707,40429.0
2021-12-16 10:55:00,115.78,115.95,115.63,115.94,16830.0,106.1615,106.3174,106.024,106.3082,16830.0
2021-12-16 11:00:00,115.91,116.02,115.68,115.82,30345.0,106.2807,106.3816,106.0698,106.1982,30345.0
2021-12-16 11:05:00,115.81,115.96,115.76,115.96,18503.0,106.189,106.3265,106.1432,106.3265,18503.0
2021-12-16 11:10:00,116.0,116.08,115.91,115.94,27112.0,106.3632,106.4366,106.2807,106.3082,27112.0
2021-12-16 11:15:00,115.96,116.18,115.77,116.05,35113.0,106.3265,106.5283,106.1523,106.4091,35113.0
2021-12-16 11:20:00,115.97,116.16,115.97,116.16,19279.0,106.3357,106.5099,106.3357,106.5099,19279.0
2021-12-16 11:25:00,116.13,116.24,116.03,116.09,19025.0,106.4824,106.5833,106.3907,106.4457,19025.0
2021-12-16 11:30:00,116.08,116.18,115.99,116.1,24055.0,106.4366,106.5283,106.354,106.4549,24055.0
2021-12-16 11:35:00,116.1,116.22,116.04,116.07,15738.0,106.4549,106.5649,106.3999,106.4274,15738.0
2021-12-16 11:40:00,116.11,116.18,115.96,116.13,31306.0,106.4641,106.5283,106.3265,106.4824,31306.0
2021-12-16 11:45:00,116.13,116.15,115.94,116.07,29232.0,106.4824,106.5008,106.3082,106.4274,29232.0
2021-12-16 11:50:00,116.06,116.06,115.88,115.92,19470.0,106.4182,106.4182,106.2532,106.2899,19470.0
2021-12-16 11:55:00,115.94,116.09,115.94,116.01,17084.0,106.3082,106.4457,106.3082,106.3724,17084.0
2021-12-16 12:00:00,116.0,116.13,115.94,116.0,13419.0,106.3632,106.4824,106.3082,106.3632,13419.0
2021-12-16 12:05:00,115.99,116.04,115.85,115.92,14763.0,106.354,106.3999,106.2257,106.2899,14763.0
2021-12-16 12:10:00,115.96,116.03,115.91,115.95,13206.0,106.3265,106.3907,106.2807,106.3174,13206.0
2021-12-16 12:15:00,115.92,115.93,115.78,115.89,15275.0,106.2899,106.299,106.1615,106.2624,15275.0
2021-12-16 12:20:00,115.89,115.94,115.85,115.94,10796.0,106.2624,106.3082,106.2257,106.3082,10796.0
2021-12-16 12:25:00,115.9,115.91,115.69,115.9,22087.0,106.2715,106.2807,106.079,106.2715,22087.0
2021-12-16 12:30:00,115.89,115.96,115.78,115.81,12003.0,106.2624,106.3265,106.1615,106.189,12003.0
2021-12-16 12:35:00,115.82,115.85,115.6,115.64,23130.0,106.1982,106.2257,105.9964,106.0331,23130.0
2021-12-16 12:40:00,115.62,115.7,115.61,115.61,8540.0,106.0148,106.0881,106.0056,106.0056,8540.0
2021-12-16 12:45:00,115.61,115.62,115.39,115.48,17471.0,106.0056,106.0148,105.8039,105.8864,17471.0
2021-12-16 12:50:00,115.49,115.7,115.48,115.69,18722.0,105.8956,106.0881,105.8864,106.079,18722.0
2021-12-16 12:55:00,115.69,115.71,115.58,115.58,15416.0,106.079,106.0973,105.9781,105.9781,15416.0
2021-12-16 13:00:00,115.59,115.71,115.58,115.59,12363.0,105.9873,106.0973,105.9781,105.9873,12363.0
2021-12-16 13:05:00,115.53,115.58,115.45,115.45,18342.0,105.9323,105.9781,105.8589,105.8589,18342.0
2021-12-16 13:10:00,115.45,115.51,115.41,115.47,17799.0,105.8589,105.9139,105.8222,105.8772,17799.0
2021-12-16 13:15:00,115.46,115.48,115.24,115.3,17164.0,105.8681,105.8864,105.6664,105.7214,17164.0
2021-12-16 13:20:00,115.3,115.38,115.25,115.26,14795.0,105.7214,105.7947,105.6755,105.6847,14795.0
2021-12-16 13:25:00,115.27,115.52,115.25,115.48,15187.0,105.6939,105.9231,105.6755,105.8864,15187.0
2021-12-16 13:30:00,115.48,115.56,115.41,115.41,9153.0,105.8864,105.9598,105.8222,105.8222,9153.0
2021-12-16 13:35:00,115.4,115.57,115.29,115.55,17321.0,105.8131,105.9689,105.7122,105.9506,17321.0
2021-12-16 13:40:00,115.57,115.63,115.52,115.54,12143.0,105.9689,106.024,105.9231,105.9414,12143.0
2021-12-16 13:45:00,115.54,115.65,115.53,115.65,9524.0,105.9414,106.0423,105.9323,106.0423,9524.0
2021-12-16 13:50:00,115.65,115.77,115.65,115.74,12976.0,106.0423,106.1523,106.0423,106.1248,12976.0
2021-12-16 13:55:00,115.71,115.84,115.7,115.84,8012.0,106.0973,106.2165,106.0881,106.2165,8012.0
2021-12-16 14:00:00,115.85,116.0,115.85,116.0,9830.0,106.2257,106.3632,106.2257,106.3632,9830.0
2021-12-16 14:05:00,116.0,116.18,115.95,116.07,11338.0,106.3632,106.5283,106.3174,106.4274,11338.0
2021-12-16 14:10:00,116.08,116.12,115.94,115.97,11343.0,106.4366,106.4732,106.3082,106.3357,11343.0
2021-12-16 14:15:00,116.0,116.04,115.89,115.99,8913.0,106.3632,106.3999,106.2624,106.354,8913.0
2021-12-16 14:20:00,115.98,116.08,115.93,115.99,8433.0,106.3449,106.4366,106.299,106.354,8433.0
2021-12-16 14:25:00,115.99,115.99,115.84,115.89,15080.0,106.354,106.354,106.2165,106.2624,15080.0
2021-12-16 14:30:00,115.85,115.86,115.72,115.77,14660.0,106.2257,106.2348,106.1065,106.1523,14660.0
2021-12-16 14:35:00,115.76,115.77,115.46,115.49,14937.0,106.1432,106.1523,105.8681,105.8956,14937.0
2021-12-16 14:40:00,115.52,115.59,115.45,115.5,12135.0,105.9231,105.9873,105.8589,105.9048,12135.0
2021-12-16 14:45:00,115.48,115.57,115.36,115.38,23446.0,105.8864,105.9689,105.7764,105.7947,23446.0
2021-12-16 14:50:00,115.4,115.4,115.05,115.05,13856.0,105.8131,105.8131,105.4921,105.4921,13856.0
2021-12-16 14:55:00,115.06,115.34,115.06,115.33,11175.0,105.5013,105.758,105.5013,105.7489,11175.0
2021-12-16 15:00:00,115.32,115.38,115.25,115.38,11845.0,105.7397,105.7947,105.6755,105.7947,11845.0
2021-12-16 15:05:00,115.38,115.46,115.34,115.4,16128.0,105.7947,105.8681,105.758,105.8131,16128.0
2021-12-16 15:10:00,115.39,115.44,115.22,115.3,11644.0,105.8039,105.8497,105.648,105.7214,11644.0
2021-12-16 15:15:00,115.29,115.56,115.25,115.45,14083.0,105.7122,105.9598,105.6755,105.8589,14083.0
2021-12-16 15:20:00,115.45,115.6,115.44,115.59,13755.0,105.8589,105.9964,105.8497,105.9873,13755.0
2021-12-16 15:25:00,115.61,116.0,115.59,115.98,19452.0,106.0056,106.3632,105.9873,106.3449,19452.0
2021-12-16 15:30:00,115.98,116.03,115.74,115.86,20239.0,106.3449,106.3907,106.1248,106.2348,20239.0
2021-12-16 15:35:00,115.83,115.93,115.71,115.91,21009.0,106.2073,106.299,106.0973,106.2807,21009.0
2021-12-16 15:40:00,115.9,116.05,115.7,115.72,35098.0,106.2715,106.4091,106.0881,106.1065,35098.0
2021-12-16 15:45:00,115.71,115.8,115.64,115.64,23828.0,106.0973,106.1798,106.0331,106.0331,23828.0
2021-12-16 15:50:00,115.66,116.06,115.62,115.87,57801.0,106.0515,106.4182,106.0148,106.244,57801.0
2021-12-16 15:55:00,115.83,115.94,115.72,115.8,121351.0,106.2073,106.3082,106.1065,106.1798,121351.0
2021-12-17 09:30:00,115.37,115.37,114.32,114.43,298825.0,105.7856,105.7856,104.8228,104.9236,298825.0
2021-12-17 09:35:00,114.44,114.73,114.27,114.65,14452.0,104.9328,105.1987,104.7769,105.1254,14452.0
2021-12-17 09:40:00,114.59,114.64,114.17,114.49,22282.0,105.0704,105.1162,104.6852,104.9787,22282.0
2021-12-17 09:45:00,114.5,114.89,114.45,114.86,37896.0,104.9878,105.3454,104.942,105.3179,37896.0
2021-12-17 09:50:00,114.8,114.89,114.58,114.77,31607.0,105.2629,105.3454,105.0612,105.2354,31607.0
2021-12-17 09:55:00,114.75,114.78,114.31,114.6,41000.0,105.2171,105.2446,104.8136,105.0795,41000.0
2021-12-17 10:00:00,114.57,114.57,114.05,114.14,10815.0,105.052,105.052,104.5752,104.6577,10815.0
2021-12-17 10:05:00,114.28,114.45,114.23,114.43,12965.0,104.7861,104.942,104.7403,104.9236,12965.0
2021-12-17 10:10:00,114.42,114.43,114.14,114.27,12329.0,104.9145,104.9236,104.6577,104.7769,12329.0
2021-12-17 10:15:00,114.25,114.35,114.15,114.34,10059.0,104.7586,104.8503,104.6669,104.8411,10059.0
2021-12-17 10:20:00,114.39,115.04,114.38,114.92,12485.0,104.887,105.483,104.8778,105.3729,12485.0
2021-12-17 10:25:00,114.9,114.94,114.77,114.83,7802.0,105.3546,105.3913,105.2354,105.2904,7802.0
2021-12-17 10:30:00,114.82,115.05,114.69,115.03,7399.0,105.2812,105.4921,105.162,105.4738,7399.0
2021-12-17 10:35:00,115.06,115.21,114.96,115.01,5076.0,105.5013,105.6388,105.4096,105.4555,5076.0
2021-12-17 10:40:00,114.97,114.97,114.64,114.8,12233.0,105.4188,105.4188,105.1162,105.2629,12233.0
2021-12-17 10:45:00,114.84,115.19,114.78,115.19,9365.0,105.2996,105.6205,105.2446,105.6205,9365.0
2021-12-17 10:50:00,115.2,115.45,115.1,115.45,7707.0,105.6297,105.8589,105.538,105.8589,7707.0
2021-12-17 10:55:00,115.45,115.58,115.25,115.4,21019.0,105.8589,105.9781,105.6755,105.8131,21019.0
2021-12-17 11:00:00,115.4,115.45,115.21,115.24,7758.0,105.8131,105.8589,105.6388,105.6664,7758.0
2021-12-17 11:05:00,115.25,115.35,115.17,115.21,9266.0,105.6755,105.7672,105.6022,105.6388,9266.0
2021-12-17 11:10:00,115.25,115.51,115.24,115.36,9997.0,105.6755,105.9139,105.6664,105.7764,9997.0
2021-12-17 11:15:00,115.39,115.63,115.39,115.63,7022.0,105.8039,106.024,105.8039,106.024,7022.0
2021-12-17 11:20:00,115.61,115.61,115.33,115.33,7193.0,106.0056,106.0056,105.7489,105.7489,7193.0
2021-12-17 11:25:00,115.36,115.63,115.33,115.62,10497.0,105.7764,106.024,105.7489,106.0148,10497.0
2021-12-17 11:30:00,115.59,115.69,115.46,115.57,14394.0,105.9873,106.079,105.8681,105.9689,14394.0
2021-12-17 11:35:00,115.5,115.57,115.3,115.42,10129.0,105.9048,105.9689,105.7214,105.8314,10129.0
2021-12-17 11:40:00,115.52,115.56,115.23,115.23,11070.0,105.9231,105.9598,105.6572,105.6572,11070.0
2021-12-17 11:45:00,115.27,115.28,115.08,115.19,9928.0,105.6939,105.703,105.5196,105.6205,9928.0
2021-12-17 11:50:00,115.19,115.27,115.1,115.25,10432.0,105.6205,105.6939,105.538,105.6755,10432.0
2021-12-17 11:55:00,115.21,115.25,115.09,115.21,12973.0,105.6388,105.6755,105.5288,105.6388,12973.0
2021-12-17 12:00:00,115.15,115.15,115.0,115.15,11023.0,105.5838,105.5838,105.4463,105.5838,11023.0
2021-12-17 12:05:00,115.17,115.24,114.89,115.06,9527.0,105.6022,105.6664,105.3454,105.5013,9527.0
2021-12-17 12:10:00,115.09,115.24,115.08,115.18,6948.0,105.5288,105.6664,105.5196,105.6113,6948.0
2021-12-17 12:15:00,115.14,115.26,115.02,115.06,5411.0,105.5747,105.6847,105.4646,105.5013,5411.0
2021-12-17 12:20:00,115.07,115.18,114.96,115.05,8075.0,105.5105,105.6113,105.4096,105.4921,8075.0
2021-12-17 12:25:00,115.0,115.07,114.89,115.03,9201.0,105.4463,105.5105,105.3454,105.4738,9201.0
2021-12-17 12:30:00,115.04,115.43,115.01,115.32,10189.0,105.483,105.8406,105.4555,105.7397,10189.0
2021-12-17 12:35:00,115.34,115.51,115.31,115.49,5251.0,105.758,105.9139,105.7305,105.8956,5251.0
2021-12-17 12:40:00,115.45,115.47,115.32,115.35,4447.0,105.8589,105.8772,105.7397,105.7672,4447.0
2021-12-17 12:45:00,115.36,115.45,115.34,115.45,3352.0,105.7764,105.8589,105.758,105.8589,3352.0
2021-12-17 12:50:00,115.4,115.42,115.27,115.33,18447.0,105.8131,105.8314,105.6939,105.7489,18447.0
2021-12-17 12:55:00,115.29,115.31,115.18,115.24,13151.0,105.7122,105.7305,105.6113,105.6664,13151.0
2021-12-17 13:00:00,115.24,115.28,115.12,115.16,8319.0,105.6664,105.703,105.5563,105.593,8319.0
2021-12-17 13:05:00,115.13,115.16,114.98,115.02,9207.0,105.5655,105.593,105.428,105.4646,9207.0
2021-12-17 13:10:00,115.04,115.19,115.04,115.08,22796.0,105.483,105.6205,105.483,105.5196,22796.0
2021-12-17 13:15:00,115.07,115.23,115.06,115.1,33597.0,105.5105,105.6572,105.5013,105.538,33597.0
2021-12-17 13:20:00,115.09,115.23,115.07,115.2,4343.0,105.5288,105.6572,105.5105,105.6297,4343.0
2021-12-17 13:25:00,115.19,115.19,115.07,115.14,5305.0,105.6205,105.6205,105.5105,105.5747,5305.0
2021-12-17 13:30:00,115.12,115.2,115.04,115.12,9229.0,105.5563,105.6297,105.483,105.5563,9229.0
2021-12-17 13:35:00,115.14,115.25,115.14,115.22,17029.0,105.5747,105.6755,105.5747,105.648,17029.0
2021-12-17 13:40:00,115.23,115.23,115.12,115.18,8383.0,105.6572,105.6572,105.5563,105.6113,8383.0
2021-12-17 13:45:00,115.19,115.38,115.19,115.38,5684.0,105.6205,105.7947,105.6205,105.7947,5684.0
2021-12-17 13:50:00,115.38,115.38,115.28,115.37,10314.0,105.7947,105.7947,105.703,105.7856,10314.0
2021-12-17 13:55:00,115.35,115.56,115.35,115.54,11440.0,105.7672,105.9598,105.7672,105.9414,11440.0
2021-12-17 14:00:00,115.53,115.57,115.43,115.5,17930.0,105.9323,105.9689,105.8406,105.9048,17930.0
2021-12-17 14:05:00,115.52,115.54,115.19,115.19,22200.0,105.9231,105.9414,105.6205,105.6205,22200.0
2021-12-17 14:10:00,115.2,115.2,115.09,115.1,15549.0,105.6297,105.6297,105.5288,105.538,15549.0
2021-12-17 14:15:00,115.11,115.35,115.11,115.21,11128.0,105.5472,105.7672,105.5472,105.6388,11128.0
2021-12-17 14:20:00,115.23,115.37,115.21,115.35,11325.0,105.6572,105.7856,105.6388,105.7672,11325.0
2021-12-17 14:25:00,115.35,115.35,115.14,115.16,16010.0,105.7672,105.7672,105.5747,105.593,16010.0
2021-12-17 14:30:00,115.16,115.19,114.89,114.96,14569.0,105.593,105.6205,105.3454,105.4096,14569.0
2021-12-17 14:35:00,114.95,114.95,114.65,114.7,10709.0,105.4004,105.4004,105.1254,105.1712,10709.0
2021-12-17 14:40:00,114.7,114.71,114.56,114.57,6179.0,105.1712,105.1804,105.0428,105.052,6179.0
2021-12-17 14:45:00,114.61,114.72,114.61,114.63,7767.0,105.0887,105.1896,105.0887,105.107,7767.0
2021-12-17 14:50:00,114.61,114.62,114.49,114.51,11970.0,105.0887,105.0979,104.9787,104.997,11970.0
2021-12-17 14:55:00,114.47,114.7,114.43,114.66,11562.0,104.9603,105.1712,104.9236,105.1345,11562.0
2021-12-17 15:00:00,114.65,114.79,114.64,114.65,7856.0,105.1254,105.2537,105.1162,105.1254,7856.0
2021-12-17 15:05:00,114.66,114.76,114.6,114.62,8561.0,105.1345,105.2262,105.0795,105.0979,8561.0
2021-12-17 15:10:00,114.6,114.64,114.53,114.56,8624.0,105.0795,105.1162,105.0153,105.0428,8624.0
2021-12-17 15:15:00,114.56,114.61,114.42,114.49,34339.0,105.0428,105.0887,104.9145,104.9787,34339.0
2021-12-17 15:20:00,114.49,114.6,114.42,114.55,10229.0,104.9787,105.0795,104.9145,105.0337,10229.0
2021-12-17 15:25:00,114.53,114.55,114.36,114.41,11403.0,105.0153,105.0337,104.8595,104.9053,11403.0
2021-12-17 15:30:00,114.44,114.53,114.39,114.53,27282.0,104.9328,105.0153,104.887,105.0153,27282.0
2021-12-17 15:35:00,114.54,114.63,114.35,114.6,30015.0,105.0245,105.107,104.8503,105.0795,30015.0
2021-12-17 15:40:00,114.61,114.94,114.6,114.81,43068.0,105.0887,105.3913,105.0795,105.2721,43068.0
2021-12-17 15:45:00,114.83,115.0,114.37,114.39,56373.0,105.2904,105.4463,104.8686,104.887,56373.0
2021-12-17 15:50:00,114.32,114.39,113.84,114.1,132297.0,104.8228,104.887,104.3827,104.6211,132297.0
2021-12-17 15:55:00,114.09,114.44,114.03,114.14,139477.0,104.6119,104.9328,104.5569,104.6577,139477.0
2021-12-20 09:30:00,113.04,113.5,112.6,113.28,43373.0,103.6491,104.0709,103.2457,103.8692,43373.0
2021-12-20 09:35:00,113.03,113.65,112.93,112.93,21202.0,103.64,104.2084,103.5483,103.5483,21202.0
2021-12-20 09:40:00,112.96,113.04,112.25,112.36,18978.0,103.5758,103.6491,102.9247,103.0256,18978.0
2021-12-20 09:45:00,112.36,112.82,112.29,112.7,15826.0,103.0256,103.4474,102.9614,103.3374,15826.0
2021-12-20 09:50:00,112.65,112.89,112.53,112.58,16085.0,103.2915,103.5116,103.1815,103.2273,16085.0
2021-12-20 09:55:00,112.63,112.77,112.53,112.76,12205.0,103.2732,103.4016,103.1815,103.3924,12205.0
2021-12-20 10:00:00,112.91,113.15,112.74,113.15,15719.0,103.5299,103.75,103.374,103.75,15719.0
2021-12-20 10:05:00,113.14,113.27,113.02,113.12,10943.0,103.7408,103.86,103.6308,103.7225,10943.0
2021-12-20 10:10:00,113.05,113.3,112.99,113.17,10972.0,103.6583,103.8875,103.6033,103.7683,10972.0
2021-12-20 10:15:00,113.23,113.29,113.02,113.25,17538.0,103.8233,103.8784,103.6308,103.8417,17538.0
2021-12-20 10:20:00,113.26,113.31,112.97,112.97,10189.0,103.8508,103.8967,103.5849,103.5849,10189.0
2021-12-20 10:25:00,112.94,113.02,112.68,112.7,6918.0,103.5574,103.6308,103.319,103.3374,6918.0
2021-12-20 10:30:00,112.73,113.05,112.68,112.99,29903.0,103.3649,103.6583,103.319,103.6033,29903.0
2021-12-20 10:35:00,113.0,113.11,112.83,113.0,12584.0,103.6124,103.7133,103.4566,103.6124,12584.0
2021-12-20 10:40:00,112.99,113.04,112.84,112.96,22435.0,103.6033,103.6491,103.4657,103.5758,22435.0
2021-12-20 10:45:00,112.98,113.01,112.67,112.8,20301.0,103.5941,103.6216,103.3099,103.4291,20301.0
2021-12-20 10:50:00,112.8,112.92,112.71,112.87,14226.0,103.4291,103.5391,103.3465,103.4932,14226.0
2021-12-20 10:55:00,112.86,113.14,112.85,113.09,13554.0,103.4841,103.7408,103.4749,103.695,13554.0
2021-12-20 11:00:00,113.07,113.15,112.96,113.14,11694.0,103.6766,103.75,103.5758,103.7408,11694.0
2021-12-20 11:05:00,113.16,113.39,113.16,113.36,8166.0,103.7592,103.97,103.7592,103.9425,8166.0
2021-12-20 11:10:00,113.4,113.45,113.23,113.23,13270.0,103.9792,104.0251,103.8233,103.8233,13270.0
2021-12-20 11:15:00,113.27,113.28,113.07,113.18,7710.0,103.86,103.8692,103.6766,103.7775,7710.0
2021-12-20 11:20:00,113.17,113.37,113.16,113.25,15220.0,103.7683,103.9517,103.7592,103.8417,15220.0
2021-12-20 11:25:00,113.26,113.26,113.01,113.1,10657.0,103.8508,103.8508,103.6216,103.7041,10657.0
2021-12-20 11:30:00,113.14,113.21,113.06,113.14,9000.0,103.7408,103.805,103.6675,103.7408,9000.0
2021-12-20 11:35:00,113.14,113.17,113.03,113.17,4952.0,103.7408,103.7683,103.64,103.7683,4952.0
2021-12-20 11:40:00,113.21,113.31,113.15,113.3,9033.0,103.805,103.8967,103.75,103.8875,9033.0
2021-12-20 11:45:00,113.3,113.3,113.11,113.26,8278.0,103.8875,103.8875,103.7133,103.8508,8278.0
2021-12-20 11:50:00,113.28,113.46,113.28,113.34,10178.0,103.8692,104.0342,103.8692,103.9242,10178.0
2021-12-20 11:55:00,113.32,113.32,113.15,113.15,6965.0,103.9059,103.9059,103.75,103.75,6965.0
2021-12-20 12:00:00,113.13,113.13,112.97,113.0,8946.0,103.7316,103.7316,103.5849,103.6124,8946.0
2021-12-20 12:05:00,112.99,112.99,112.8,112.85,5954.0,103.6033,103.6033,103.4291,103.4749,5954.0
2021-12-20 12:10:00,112.86,112.93,112.83,112.84,11315.0,103.4841,103.5483,103.4566,103.4657,11315.0
2021-12-20 12:15:00,112.81,112.81,112.72,112.76,6694.0,103.4382,103.4382,103.3557,103.3924,6694.0
2021-12-20 12:20:00,112.77,112.78,112.69,112.69,7053.0,103.4016,103.4107,103.3282,103.3282,7053.0
2021-12-20 12:25:00,112.73,112.73,112.61,112.67,6612.0,103.3649,103.3649,103.2548,103.3099,6612.0
2021-12-20 12:30:00,112.68,112.68,112.22,112.29,11700.0,103.319,103.319,102.8972,102.9614,11700.0
2021-12-20 12:35:00,112.28,112.38,112.24,112.37,10209.0,102.9523,103.0439,102.9156,103.0348,10209.0
2021-12-20 12:40:00,112.35,112.4,112.25,112.29,6791.0,103.0164,103.0623,102.9247,102.9614,6791.0
2021-12-20 12:45:00,112.26,112.29,112.22,112.26,6596.0,102.9339,102.9614,102.8972,102.9339,6596.0
2021-12-20 12:50:00,112.27,112.28,112.11,112.11,17708.0,102.9431,102.9523,102.7964,102.7964,17708.0
2021-12-20 12:55:00,112.1,112.12,111.87,111.87,13435.0,102.7872,102.8055,102.5763,102.5763,13435.0
2021-12-20 13:00:00,111.84,111.88,111.79,111.84,11252.0,102.5488,102.5855,102.503,102.5488,11252.0
2021-12-20 13:05:00,111.88,111.96,111.87,111.9,6167.0,102.5855,102.6588,102.5763,102.6038,6167.0
2021-12-20 13:10:00,111.85,111.85,111.7,111.78,18452.0,102.558,102.558,102.4204,102.4938,18452.0
2021-12-20 13:15:00,111.8,111.88,111.76,111.79,12316.0,102.5121,102.5855,102.4755,102.503,12316.0
2021-12-20 13:20:00,111.76,111.82,111.7,111.73,11308.0,102.4755,102.5305,102.4204,102.4479,11308.0
2021-12-20 13:25:00,111.74,111.79,111.69,111.77,12286.0,102.4571,102.503,102.4113,102.4846,12286.0
2021-12-20 13:30:00,111.69,111.73,111.51,111.57,8744.0,102.4113,102.4479,102.2462,102.3012,8744.0
2021-12-20 13:35:00,111.55,111.79,111.45,111.76,13804.0,102.2829,102.503,102.1912,102.4755,13804.0
2021-12-20 13:40:00,111.78,111.85,111.68,111.78,15852.0,102.4938,102.558,102.4021,102.4938,15852.0
2021-12-20 13:45:00,111.8,111.85,111.71,111.79,12738.0,102.5121,102.558,102.4296,102.503,12738.0
2021-12-20 13:50:00,111.79,111.82,111.74,111.8,12087.0,102.503,102.5305,102.4571,102.5121,12087.0
2021-12-20 13:55:00,111.81,111.85,111.64,111.65,13721.0,102.5213,102.558,102.3654,102.3746,13721.0
2021-12-20 14:00:00,111.67,111.82,111.65,111.74,15008.0,102.3929,102.5305,102.3746,102.4571,15008.0
2021-12-20 14:05:00,111.75,111.9,111.65,111.87,15810.0,102.4663,102.6038,102.3746,102.5763,15810.0
2021-12-20 14:10:00,111.85,111.92,111.8,111.87,13623.0,102.558,102.6222,102.5121,102.5763,13623.0
2021-12-20 14:15:00,111.85,112.15,111.85,112.11,13005.0,102.558,102.8331,102.558,102.7964,13005.0
2021-12-20 14:20:00,112.13,112.21,112.1,112.13,9633.0,102.8147,102.8881,102.7872,102.8147,9633.0
2021-12-20 14:25:00,112.14,112.14,111.97,112.04,8735.0,102.8239,102.8239,102.668,102.7322,8735.0
2021-12-20 14:30:00,112.03,112.03,111.77,111.79,9651.0,102.723,102.723,102.4846,102.503,9651.0
2021-12-20 14:35:00,111.78,111.83,111.69,111.71,7580.0,102.4938,102.5396,102.4113,102.4296,7580.0
2021-12-20 14:40:00,111.72,111.83,111.72,111.79,6354.0,102.4388,102.5396,102.4388,102.503,6354.0
2021-12-20 14:45:00,111.78,111.8,111.7,111.76,8833.0,102.4938,102.5121,102.4204,102.4755,8833.0
2021-12-20 14:50:00,111.77,111.83,111.75,111.79,10378.0,102.4846,102.5396,102.4663,102.503,10378.0
2021-12-20 14:55:00,111.8,111.86,111.74,111.78,13738.0,102.5121,102.5671,102.4571,102.4938,13738.0
2021-12-20 15:00:00,111.79,111.89,111.75,111.81,14285.0,102.503,102.5947,102.4663,102.5213,14285.0
2021-12-20 15:05:00,111.8,111.85,111.65,111.69,12354.0,102.5121,102.558,102.3746,102.4113,12354.0
2021-12-20 15:10:00,111.71,111.72,111.59,111.59,21613.0,102.4296,102.4388,102.3196,102.3196,21613.0
2021-12-20 15:15:00,111.61,111.72,111.53,111.65,15234.0,102.3379,102.4388,102.2646,102.3746,15234.0
2021-12-20 15:20:00,111.67,111.79,111.63,111.65,11160.0,102.3929,102.503,102.3563,102.3746,11160.0
2021-12-20 15:25:00,111.67,111.92,111.66,111.85,9417.0,102.3929,102.6222,102.3838,102.558,9417.0
2021-12-20 15:30:00,111.85,111.86,111.64,111.86,18124.0,102.558,102.5671,102.3654,102.5671,18124.0
2021-12-20 15:35:00,111.87,111.88,111.72,111.81,18379.0,102.5763,102.5855,102.4388,102.5213,18379.0
2021-12-20 15:40:00,111.8,111.99,111.78,111.98,23587.0,102.5121,102.6863,102.4938,102.6772,23587.0
2021-12-20 15:45:00,111.98,112.03,111.86,111.89,21427.0,102.6772,102.723,102.5671,102.5947,21427.0
2021-12-20 15:50:00,111.9,112.15,111.9,112.14,43770.0,102.6038,102.8331,102.6038,102.8239,43770.0
2021-12-20 15:55:00,112.14,112.43,112.12,112.3,105266.0,102.8239,103.0898,102.8055,102.9706,105266.0
2021-12-21 09:30:00,112.98,113.8,112.98,113.63,20955.0,103.5941,104.346,103.5941,104.1901,20955.0
2021-12-21 09:35:00,113.73,114.07,113.64,114.07,8093.0,104.2818,104.5936,104.1993,104.5936,8093.0
2021-12-21 09:40:00,114.03,114.04,113.74,114.04,13996.0,104.5569,104.566,104.291,104.566,13996.0
2021-12-21 09:45:00,113.96,114.28,113.85,114.2,8719.0,104.4927,104.7861,104.3918,104.7128,8719.0
2021-12-21 09:50:00,114.03,114.29,113.92,114.27,7348.0,104.5569,104.7953,104.456,104.7769,7348.0
2021-12-21 09:55:00,114.31,114.42,114.25,114.32,10819.0,104.8136,104.9145,104.7586,104.8228,10819.0
2021-12-21 10:00:00,114.37,114.59,114.11,114.16,19054.0,104.8686,105.0704,104.6302,104.6761,19054.0
2021-12-21 10:05:00,114.09,114.17,113.93,114.17,9320.0,104.6119,104.6852,104.4652,104.6852,9320.0
2021-12-21 10:10:00,114.21,114.52,114.21,114.48,13210.0,104.7219,105.0062,104.7219,104.9695,13210.0
2021-12-21 10:15:00,114.53,114.7,114.53,114.65,14357.0,105.0153,105.1712,105.0153,105.1254,14357.0
2021-12-21 10:20:00,114.68,114.82,114.61,114.63,12228.0,105.1529,105.2812,105.0887,105.107,12228.0
2021-12-21 10:25:00,114.56,114.58,114.28,114.34,6442.0,105.0428,105.0612,104.7861,104.8411,6442.0
2021-12-21 10:30:00,114.34,114.44,114.27,114.43,13047.0,104.8411,104.9328,104.7769,104.9236,13047.0
2021-12-21 10:35:00,114.41,114.41,114.15,114.21,13401.0,104.9053,104.9053,104.6669,104.7219,13401.0
2021-12-21 10:40:00,114.23,114.49,114.18,114.44,8701.0,104.7403,104.9787,104.6944,104.9328,8701.0
2021-12-21 10:45:00,114.4,114.44,114.25,114.25,11957.0,104.8961,104.9328,104.7586,104.7586,11957.0
2021-12-21 10:50:00,114.24,114.29,114.17,114.22,18970.0,104.7494,104.7953,104.6852,104.7311,18970.0
2021-12-21 10:55:00,114.19,114.33,114.09,114.09,10015.0,104.7036,104.832,104.6119,104.6119,10015.0
2021-12-21 11:00:00,114.09,114.19,114.03,114.16,11217.0,104.6119,104.7036,104.5569,104.6761,11217.0
2021-12-21 11:05:00,114.21,114.32,114.21,114.29,6955.0,104.7219,104.8228,104.7219,104.7953,6955.0
2021-12-21 11:10:00,114.29,114.29,114.11,114.24,18507.0,104.7953,104.7953,104.6302,104.7494,18507.0
2021-12-21 11:15:00,114.24,114.24,114.14,114.15,9900.0,104.7494,104.7494,104.6577,104.6669,9900.0
2021-12-21 11:20:00,114.16,114.32,114.15,114.32,5382.0,104.6761,104.8228,104.6669,104.8228,5382.0
2021-12-21 11:25:00,114.3,114.43,114.26,114.37,19278.0,104.8044,104.9236,104.7678,104.8686,19278.0
2021-12-21 11:30:00,114.39,114.45,114.35,114.38,11605.0,104.887,104.942,104.8503,104.8778,11605.0
2021-12-21 11:35:00,114.39,114.48,114.39,114.41,8289.0,104.887,104.9695,104.887,104.9053,8289.0
2021-12-21 11:40:00,114.42,114.68,114.41,114.68,8394.0,104.9145,105.1529,104.9053,105.1529,8394.0
2021-12-21 11:45:00,114.69,114.69,114.48,114.49,13361.0,105.162,105.162,104.9695,104.9787,13361.0
2021-12-21 11:50:00,114.47,114.47,114.4,114.43,3807.0,104.9603,104.9603,104.8961,104.9236,3807.0
2021-12-21 11:55:00,114.42,114.47,114.31,114.35,4646.0,104.9145,104.9603,104.8136,104.8503,4646.0
2021-12-21 12:00:00,114.38,114.45,114.37,114.4,3384.0,104.8778,104.942,104.8686,104.8961,3384.0
2021-12-21 12:05:00,114.42,114.43,114.34,114.4,6342.0,104.9145,104.9236,104.8411,104.8961,6342.0
2021-12-21 12:10:00,114.48,114.59,114.47,114.59,5013.0,104.9695,105.0704,104.9603,105.0704,5013.0
2021-12-21 12:15:00,114.61,114.67,114.58,114.63,5659.0,105.0887,105.1437,105.0612,105.107,5659.0
2021-12-21 12:20:00,114.63,114.66,114.56,114.63,6953.0,105.107,105.1345,105.0428,105.107,6953.0
2021-12-21 12:25:00,114.63,114.63,114.52,114.52,6476.0,105.107,105.107,105.0062,105.0062,6476.0
2021-12-21 12:30:00,114.53,114.59,114.48,114.52,6286.0,105.0153,105.0704,104.9695,105.0062,6286.0
2021-12-21 12:35:00,114.52,114.62,114.52,114.61,5520.0,105.0062,105.0979,105.0062,105.0887,5520.0
2021-12-21 12:40:00,114.55,114.61,114.55,114.59,2278.0,105.0337,105.0887,105.0337,105.0704,2278.0
2021-12-21 12:45:00,114.55,114.65,114.53,114.64,5270.0,105.0337,105.1254,105.0153,105.1162,5270.0
2021-12-21 12:50:00,114.65,114.74,114.61,114.7,4899.0,105.1254,105.2079,105.0887,105.1712,4899.0
2021-12-21 12:55:00,114.71,114.72,114.64,114.69,5200.0,105.1804,105.1896,105.1162,105.162,5200.0
2021-12-21 13:00:00,114.66,114.68,114.64,114.64,6336.0,105.1345,105.1529,105.1162,105.1162,6336.0
2021-12-21 13:05:00,114.64,114.64,114.48,114.49,4592.0,105.1162,105.1162,104.9695,104.9787,4592.0
2021-12-21 13:10:00,114.49,114.51,114.46,114.49,4901.0,104.9787,104.997,104.9512,104.9787,4901.0
2021-12-21 13:15:00,114.47,114.56,114.43,114.44,5236.0,104.9603,105.0428,104.9236,104.9328,5236.0
2021-12-21 13:20:00,114.45,114.53,114.43,114.5,4238.0,104.942,105.0153,104.9236,104.9878,4238.0
2021-12-21 13:25:00,114.46,114.46,114.36,114.38,5714.0,104.9512,104.9512,104.8595,104.8778,5714.0
2021-12-21 13:30:00,114.4,114.42,114.3,114.35,13240.0,104.8961,104.9145,104.8044,104.8503,13240.0
2021-12-21 13:35:00,114.33,114.46,114.3,114.45,14027.0,104.832,104.9512,104.8044,104.942,14027.0
2021-12-21 13:40:00,114.44,114.57,114.43,114.57,7872.0,104.9328,105.052,104.9236,105.052,7872.0
2021-12-21 13:45:00,114.56,114.6,114.55,114.56,7425.0,105.0428,105.0795,105.0337,105.0428,7425.0
2021-12-21 13:50:00,114.56,114.56,114.42,114.45,7845.0,105.0428,105.0428,104.9145,104.942,7845.0
2021-12-21 13:55:00,114.42,114.47,114.33,114.33,5673.0,104.9145,104.9603,104.832,104.832,5673.0
2021-12-21 14:00:00,114.3,114.37,114.19,114.2,13656.0,104.8044,104.8686,104.7036,104.7128,13656.0
2021-12-21 14:05:00,114.17,114.19,114.11,114.18,8551.0,104.6852,104.7036,104.6302,104.6944,8551.0
2021-12-21 14:10:00,114.16,114.16,113.95,114.0,7781.0,104.6761,104.6761,104.4835,104.5294,7781.0
2021-12-21 14:15:00,114.0,114.0,113.81,113.95,5583.0,104.5294,104.5294,104.3552,104.4835,5583.0
2021-12-21 14:20:00,113.96,113.98,113.84,113.86,7120.0,104.4927,104.511,104.3827,104.401,7120.0
2021-12-21 14:25:00,113.85,113.9,113.79,113.86,7457.0,104.3918,104.4377,104.3368,104.401,7457.0
2021-12-21 14:30:00,113.88,113.9,113.76,113.76,6790.0,104.4193,104.4377,104.3093,104.3093,6790.0
2021-12-21 14:35:00,113.76,113.77,113.5,113.51,16112.0,104.3093,104.3185,104.0709,104.0801,16112.0
2021-12-21 14:40:00,113.46,113.49,113.36,113.36,7720.0,104.0342,104.0617,103.9425,103.9425,7720.0
2021-12-21 14:45:00,113.35,113.52,113.26,113.26,12828.0,103.9334,104.0892,103.8508,103.8508,12828.0
2021-12-21 14:50:00,113.29,113.38,113.18,113.18,3699.0,103.8784,103.9609,103.7775,103.7775,3699.0
2021-12-21 14:55:00,113.18,113.33,113.17,113.3,5320.0,103.7775,103.915,103.7683,103.8875,5320.0
2021-12-21 15:00:00,113.28,113.3,113.21,113.21,7410.0,103.8692,103.8875,103.805,103.805,7410.0
2021-12-21 15:05:00,113.18,113.18,113.01,113.02,7027.0,103.7775,103.7775,103.6216,103.6308,7027.0
2021-12-21 15:10:00,113.03,113.28,113.02,113.23,10793.0,103.64,103.8692,103.6308,103.8233,10793.0
2021-12-21 15:15:00,113.26,113.32,113.22,113.31,9922.0,103.8508,103.9059,103.8142,103.8967,9922.0
2021-12-21 15:20:00,113.34,113.51,113.3,113.43,9980.0,103.9242,104.0801,103.8875,104.0067,9980.0
2021-12-21 15:25:00,113.43,113.43,113.31,113.36,7539.0,104.0067,104.0067,103.8967,103.9425,7539.0
2021-12-21 15:30:00,113.34,113.41,113.33,113.35,8276.0,103.9242,103.9884,103.915,103.9334,8276.0
2021-12-21 15:35:00,113.35,113.39,113.21,113.21,10536.0,103.9334,103.97,103.805,103.805,10536.0
2021-12-21 15:40:00,113.22,113.34,113.17,113.27,13623.0,103.8142,103.9242,103.7683,103.86,13623.0
2021-12-21 15:45:00,113.27,113.27,113.03,113.06,12199.0,103.86,103.86,103.64,103.6675,12199.0
2021-12-21 15:50:00,113.06,113.28,113.06,113.26,20452.0,103.6675,103.8692,103.6675,103.8508,20452.0
2021-12-21 15:55:00,113.26,113.41,113.25,113.36,59454.0,103.8508,103.9884,103.8417,103.9425,59454.0
2021-12-22 09:30:00,113.18,113.86,113.17,113.35,15417.0,103.7775,104.401,103.7683,103.9334,15417.0
2021-12-22 09:35:00,113.45,113.83,113.37,113.64,11776.0,104.0251,104.3735,103.9517,104.1993,11776.0
2021-12-22 09:40:00,113.57,113.65,113.34,113.41,8261.0,104.1351,104.2084,103.9242,103.9884,8261.0
2021-12-22 09:45:00,113.36,113.49,113.17,113.21,10765.0,103.9425,104.0617,103.7683,103.805,10765.0
2021-12-22 09:50:00,113.19,113.21,112.87,112.99,10697.0,103.7867,103.805,103.4932,103.6033,10697.0
2021-12-22 09:55:00,113.05,113.3,113.04,113.3,9068.0,103.6583,103.8875,103.6491,103.8875,9068.0
2021-12-22 10:00:00,113.25,113.81,113.25,113.75,5770.0,103.8417,104.3552,103.8417,104.3001,5770.0
2021-12-22 10:05:00,113.7,113.7,113.34,113.35,6990.0,104.2543,104.2543,103.9242,103.9334,6990.0
2021-12-22 10:10:00,113.45,113.52,113.44,113.48,2363.0,104.0251,104.0892,104.0159,104.0526,2363.0
2021-12-22 10:15:00,113.45,113.5,113.33,113.33,7952.0,104.0251,104.0709,103.915,103.915,7952.0
2021-12-22 10:20:00,113.34,113.34,113.18,113.26,6430.0,103.9242,103.9242,103.7775,103.8508,6430.0
2021-12-22 10:25:00,113.28,113.47,113.21,113.47,9544.0,103.8692,104.0434,103.805,104.0434,9544.0
2021-12-22 10:30:00,113.41,113.47,113.25,113.28,4389.0,103.9884,104.0434,103.8417,103.8692,4389.0
2021-12-22 10:35:00,113.41,113.48,113.33,113.48,8925.0,103.9884,104.0526,103.915,104.0526,8925.0
2021-12-22 10:40:00,113.54,113.62,113.52,113.62,5716.0,104.1076,104.1809,104.0892,104.1809,5716.0
2021-12-22 10:45:00,113.63,113.64,113.53,113.6,3738.0,104.1901,104.1993,104.0984,104.1626,3738.0
2021-12-22 10:50:00,113.65,113.76,113.63,113.76,8818.0,104.2084,104.3093,104.1901,104.3093,8818.0
2021-12-22 10:55:00,113.82,113.92,113.74,113.77,7322.0,104.3643,104.456,104.291,104.3185,7322.0
2021-12-22 11:00:00,113.75,113.9,113.73,113.86,6297.0,104.3001,104.4377,104.2818,104.401,6297.0
2021-12-22 11:05:00,113.85,113.86,113.61,113.64,11107.0,104.3918,104.401,104.1718,104.1993,11107.0
2021-12-22 11:10:00,113.65,113.79,113.64,113.76,5372.0,104.2084,104.3368,104.1993,104.3093,5372.0
2021-12-22 11:15:00,113.71,113.73,113.58,113.63,10585.0,104.2635,104.2818,104.1443,104.1901,10585.0
2021-12-22 11:20:00,113.64,113.67,113.56,113.62,8136.0,104.1993,104.2268,104.1259,104.1809,8136.0
2021-12-22 11:25:00,113.6,113.74,113.6,113.73,7606.0,104.1626,104.291,104.1626,104.2818,7606.0
2021-12-22 11:30:00,113.75,113.85,113.73,113.74,10633.0,104.3001,104.3918,104.2818,104.291,10633.0
2021-12-22 11:35:00,113.73,113.79,113.61,113.62,6025.0,104.2818,104.3368,104.1718,104.1809,6025.0
2021-12-22 11:40:00,113.6,113.6,113.49,113.52,4388.0,104.1626,104.1626,104.0617,104.0892,4388.0
2021-12-22 11:45:00,113.51,113.62,113.46,113.58,6063.0,104.0801,104.1809,104.0342,104.1443,6063.0
2021-12-22 11:50:00,113.62,113.64,113.53,113.53,3734.0,104.1809,104.1993,104.0984,104.0984,3734.0
2021-12-22 11:55:00,113.53,113.62,113.53,113.62,6470.0,104.0984,104.1809,104.0984,104.1809,6470.0
2021-12-22 12:00:00,113.67,113.67,113.5,113.54,6192.0,104.2268,104.2268,104.0709,104.1076,6192.0
2021-12-22 12:05:00,113.55,113.58,113.51,113.55,6726.0,104.1168,104.1443,104.0801,104.1168,6726.0
2021-12-22 12:10:00,113.55,113.62,113.46,113.47,5552.0,104.1168,104.1809,104.0342,104.0434,5552.0
2021-12-22 12:15:00,113.48,113.48,113.38,113.45,5059.0,104.0526,104.0526,103.9609,104.0251,5059.0
2021-12-22 12:20:00,113.44,113.51,113.44,113.5,4791.0,104.0159,104.0801,104.0159,104.0709,4791.0
2021-12-22 12:25:00,113.52,113.57,113.51,113.52,6124.0,104.0892,104.1351,104.0801,104.0892,6124.0
2021-12-22 12:30:00,113.56,113.6,113.52,113.52,5806.0,104.1259,104.1626,104.0892,104.0892,5806.0
2021-12-22 12:35:00,113.51,113.54,113.49,113.51,3563.0,104.0801,104.1076,104.0617,104.0801,3563.0
2021-12-22 12:40:00,113.52,113.65,113.52,113.63,5332.0,104.0892,104.2084,104.0892,104.1901,5332.0
2021-12-22 12:45:00,113.64,113.72,113.64,113.72,4907.0,104.1993,104.2726,104.1993,104.2726,4907.0
2021-12-22 12:50:00,113.71,113.81,113.71,113.81,8828.0,104.2635,104.3552,104.2635,104.3552,8828.0
2021-12-22 12:55:00,113.82,113.88,113.79,113.83,6357.0,104.3643,104.4193,104.3368,104.3735,6357.0
2021-12-22 13:00:00,113.81,113.87,113.74,113.74,5889.0,104.3552,104.4102,104.291,104.291,5889.0
2021-12-22 13:05:00,113.73,113.8,113.72,113.74,2184.0,104.2818,104.346,104.2726,104.291,2184.0
2021-12-22 13:10:00,113.75,113.87,113.74,113.84,4689.0,104.3001,104.4102,104.291,104.3827,4689.0
2021-12-22 13:15:00,113.83,113.85,113.79,113.84,6552.0,104.3735,104.3918,104.3368,104.3827,6552.0
2021-12-22 13:20:00,113.85,113.87,113.82,113.84,3993.0,104.3918,104.4102,104.3643,104.3827,3993.0
2021-12-22 13:25:00,113.85,113.88,113.84,113.88,4275.0,104.3918,104.4193,104.3827,104.4193,4275.0
2021-12-22 13:30:00,113.91,113.95,113.77,113.78,6061.0,104.4468,104.4835,104.3185,104.3276,6061.0
2021-12-22 13:35:00,113.78,113.85,113.76,113.83,7752.0,104.3276,104.3918,104.3093,104.3735,7752.0
2021-12-22 13:40:00,113.87,113.92,113.83,113.85,3607.0,104.4102,104.456,104.3735,104.3918,3607.0
2021-12-22 13:45:00,113.83,113.85,113.76,113.76,4572.0,104.3735,104.3918,104.3093,104.3093,4572.0
2021-12-22 13:50:00,113.76,113.8,113.74,113.76,3236.0,104.3093,104.346,104.291,104.3093,3236.0
2021-12-22 13:55:00,113.75,113.77,113.54,113.54,10024.0,104.3001,104.3185,104.1076,104.1076,10024.0
2021-12-22 14:00:00,113.54,113.56,113.48,113.49,7013.0,104.1076,104.1259,104.0526,104.0617,7013.0
2021-12-22 14:05:00,113.48,113.48,113.38,113.4,4360.0,104.0526,104.0526,103.9609,103.9792,4360.0
2021-12-22 14:10:00,113.38,113.46,113.36,113.44,7725.0,103.9609,104.0342,103.9425,104.0159,7725.0
2021-12-22 14:15:00,113.44,113.46,113.37,113.4,6050.0,104.0159,104.0342,103.9517,103.9792,6050.0
2021-12-22 14:20:00,113.4,113.5,113.4,113.42,6149.0,103.9792,104.0709,103.9792,103.9976,6149.0
2021-12-22 14:25:00,113.4,113.4,113.31,113.4,4577.0,103.9792,103.9792,103.8967,103.9792,4577.0
2021-12-22 14:30:00,113.4,113.4,113.29,113.32,5007.0,103.9792,103.9792,103.8784,103.9059,5007.0
2021-12-22 14:35:00,113.32,113.38,113.31,113.36,3920.0,103.9059,103.9609,103.8967,103.9425,3920.0
2021-12-22 14:40:00,113.38,113.39,113.23,113.23,5120.0,103.9609,103.97,103.8233,103.8233,5120.0
2021-12-22 14:45:00,113.26,113.44,113.24,113.36,8145.0,103.8508,104.0159,103.8325,103.9425,8145.0
2021-12-22 14:50:00,113.38,113.39,113.3,113.36,7175.0,103.9609,103.97,103.8875,103.9425,7175.0
2021-12-22 14:55:00,113.34,113.39,113.31,113.32,7497.0,103.9242,103.97,103.8967,103.9059,7497.0
2021-12-22 15:00:00,113.31,113.36,113.28,113.35,8997.0,103.8967,103.9425,103.8692,103.9334,8997.0
2021-12-22 15:05:00,113.34,113.34,113.26,113.31,4443.0,103.9242,103.9242,103.8508,103.8967,4443.0
2021-12-22 15:10:00,113.3,113.34,113.24,113.34,5690.0,103.8875,103.9242,103.8325,103.9242,5690.0
2021-12-22 15:15:00,113.32,113.38,113.27,113.32,5694.0,103.9059,103.9609,103.86,103.9059,5694.0
2021-12-22 15:20:00,113.32,113.34,113.26,113.32,7710.0,103.9059,103.9242,103.8508,103.9059,7710.0
2021-12-22 15:25:00,113.31,113.44,113.31,113.4,8452.0,103.8967,104.0159,103.8967,103.9792,8452.0
2021-12-22 15:30:00,113.4,113.59,113.38,113.58,10832.0,103.9792,104.1534,103.9609,104.1443,10832.0
2021-12-22 15:35:00,113.58,113.59,113.45,113.5,12777.0,104.1443,104.1534,104.0251,104.0709,12777.0
2021-12-22 15:40:00,113.5,113.58,113.48,113.57,11574.0,104.0709,104.1443,104.0526,104.1351,11574.0
2021-12-22 15:45:00,113.57,113.59,113.49,113.51,9080.0,104.1351,104.1534,104.0617,104.0801,9080.0
2021-12-22 15:50:00,113.5,113.65,113.49,113.54,13551.0,104.0709,104.2084,104.0617,104.1076,13551.0
2021-12-22 15:55:00,113.55,113.57,113.39,113.41,42129.0,104.1168,104.1351,103.97,103.9884,42129.0
2021-12-23 09:30:00,114.06,114.86,113.94,114.86,23044.0,104.5844,105.3179,104.4744,105.3179,23044.0
2021-12-23 09:35:00,114.97,115.2,114.82,114.99,7889.0,105.4188,105.6297,105.2812,105.4371,7889.0
2021-12-23 09:40:00,114.97,115.08,114.65,114.69,6267.0,105.4188,105.5196,105.1254,105.162,6267.0
2021-12-23 09:45:00,114.8,114.86,114.68,114.68,5410.0,105.2629,105.3179,105.1529,105.1529,5410.0
2021-12-23 09:50:00,114.73,114.8,114.64,114.66,5857.0,105.1987,105.2629,105.1162,105.1345,5857.0
2021-12-23 09:55:00,114.67,114.67,114.49,114.49,2638.0,105.1437,105.1437,104.9787,104.9787,2638.0
2021-12-23 10:00:00,114.45,114.45,114.26,114.32,8452.0,104.942,104.942,104.7678,104.8228,8452.0
2021-12-23 10:05:00,114.37,114.38,114.33,114.33,1471.0,104.8686,104.8778,104.832,104.832,1471.0
2021-12-23 10:10:00,114.32,114.56,114.32,114.44,6010.0,104.8228,105.0428,104.8228,104.9328,6010.0
2021-12-23 10:15:00,114.4,114.42,114.28,114.31,4644.0,104.8961,104.9145,104.7861,104.8136,4644.0
2021-12-23 10:20:00,114.34,114.45,114.29,114.39,3977.0,104.8411,104.942,104.7953,104.887,3977.0
2021-12-23 10:25:00,114.36,114.43,114.26,114.36,5329.0,104.8595,104.9236,104.7678,104.8595,5329.0
2021-12-23 10:30:00,114.29,114.31,114.14,114.18,6701.0,104.7953,104.8136,104.6577,104.6944,6701.0
2021-12-23 10:35:00,114.15,114.25,114.03,114.23,10595.0,104.6669,104.7586,104.5569,104.7403,10595.0
2021-12-23 10:40:00,114.23,114.31,114.17,114.25,8607.0,104.7403,104.8136,104.6852,104.7586,8607.0
2021-12-23 10:45:00,114.25,114.32,114.17,114.28,9646.0,104.7586,104.8228,104.6852,104.7861,9646.0
2021-12-23 10:50:00,114.3,114.31,114.07,114.09,6021.0,104.8044,104.8136,104.5936,104.6119,6021.0
2021-12-23 10:55:00,114.1,114.12,114.0,114.11,4286.0,104.6211,104.6394,104.5294,104.6302,4286.0
2021-12-23 11:00:00,114.13,114.13,114.02,114.04,5948.0,104.6486,104.6486,104.5477,104.566,5948.0
2021-12-23 11:05:00,114.04,114.11,114.03,114.04,5455.0,104.566,104.6302,104.5569,104.566,5455.0
2021-12-23 11:10:00,114.02,114.03,113.93,114.0,11648.0,104.5477,104.5569,104.4652,104.5294,11648.0
2021-12-23 11:15:00,114.0,114.1,113.95,114.07,6757.0,104.5294,104.6211,104.4835,104.5936,6757.0
2021-12-23 11:20:00,114.08,114.12,114.0,114.08,8246.0,104.6027,104.6394,104.5294,104.6027,8246.0
2021-12-23 11:25:00,114.08,114.14,114.03,114.03,7585.0,104.6027,104.6577,104.5569,104.5569,7585.0
2021-12-23 11:30:00,114.01,114.02,113.87,113.87,6329.0,104.5385,104.5477,104.4102,104.4102,6329.0
2021-12-23 11:35:00,113.87,113.93,113.85,113.89,4459.0,104.4102,104.4652,104.3918,104.4285,4459.0
2021-12-23 11:40:00,113.89,113.89,113.8,113.83,4039.0,104.4285,104.4285,104.346,104.3735,4039.0
2021-12-23 11:45:00,113.81,113.88,113.81,113.84,2958.0,104.3552,104.4193,104.3552,104.3827,2958.0
2021-12-23 11:50:00,113.86,113.93,113.86,113.92,3301.0,104.401,104.4652,104.401,104.456,3301.0
2021-12-23 11:55:00,113.92,113.98,113.9,113.93,10274.0,104.456,104.511,104.4377,104.4652,10274.0
2021-12-23 12:00:00,113.9,113.94,113.88,113.93,3240.0,104.4377,104.4744,104.4193,104.4652,3240.0
2021-12-23 12:05:00,113.91,113.92,113.83,113.83,5634.0,104.4468,104.456,104.3735,104.3735,5634.0
2021-12-23 12:10:00,113.81,113.86,113.8,113.8,6276.0,104.3552,104.401,104.346,104.346,6276.0
2021-12-23 12:15:00,113.81,113.85,113.77,113.85,3486.0,104.3552,104.3918,104.3185,104.3918,3486.0
2021-12-23 12:20:00,113.83,113.86,113.82,113.82,2112.0,104.3735,104.401,104.3643,104.3643,2112.0
2021-12-23 12:25:00,113.81,113.93,113.81,113.93,2404.0,104.3552,104.4652,104.3552,104.4652,2404.0
2021-12-23 12:30:00,113.89,113.99,113.89,113.98,1923.0,104.4285,104.5202,104.4285,104.511,1923.0
2021-12-23 12:35:00,113.99,113.99,113.93,113.95,5348.0,104.5202,104.5202,104.4652,104.4835,5348.0
2021-12-23 12:40:00,113.95,114.0,113.93,113.93,5791.0,104.4835,104.5294,104.4652,104.4652,5791.0
2021-12-23 12:45:00,113.95,113.95,113.92,113.93,2486.0,104.4835,104.4835,104.456,104.4652,2486.0
2021-12-23 12:50:00,113.92,113.94,113.89,113.92,1545.0,104.456,104.4744,104.4285,104.456,1545.0
2021-12-23 12:55:00,113.91,113.91,113.84,113.86,6258.0,104.4468,104.4468,104.3827,104.401,6258.0
2021-12-23 13:00:00,113.87,113.89,113.76,113.76,2555.0,104.4102,104.4285,104.3093,104.3093,2555.0
2021-12-23 13:05:00,113.75,113.84,113.75,113.82,3902.0,104.3001,104.3827,104.3001,104.3643,3902.0
2021-12-23 13:10:00,113.81,113.88,113.81,113.85,1148.0,104.3552,104.4193,104.3552,104.3918,1148.0
2021-12-23 13:15:00,113.83,113.85,113.82,113.85,968.0,104.3735,104.3918,104.3643,104.3918,968.0
2021-12-23 13:20:00,113.83,113.87,113.8,113.86,3142.0,104.3735,104.4102,104.346,104.401,3142.0
2021-12-23 13:25:00,113.88,113.99,113.88,113.97,4726.0,104.4193,104.5202,104.4193,104.5019,4726.0
2021-12-23 13:30:00,113.97,113.99,113.93,113.93,4678.0,104.5019,104.5202,104.4652,104.4652,4678.0
2021-12-23 13:35:00,113.89,113.93,113.89,113.91,3085.0,104.4285,104.4652,104.4285,104.4468,3085.0
2021-12-23 13:40:00,113.92,113.96,113.91,113.94,3789.0,104.456,104.4927,104.4468,104.4744,3789.0
2021-12-23 13:45:00,113.97,114.06,113.97,114.02,5906.0,104.5019,104.5844,104.5019,104.5477,5906.0
2021-12-23 13:50:00,114.03,114.13,114.02,114.13,4806.0,104.5569,104.6486,104.5477,104.6486,4806.0
2021-12-23 13:55:00,114.12,114.18,114.09,114.18,4400.0,104.6394,104.6944,104.6119,104.6944,4400.0
2021-12-23 14:00:00,114.17,114.23,114.17,114.21,6832.0,104.6852,104.7403,104.6852,104.7219,6832.0
2021-12-23 14:05:00,114.2,114.29,114.2,114.27,6494.0,104.7128,104.7953,104.7128,104.7769,6494.0
2021-12-23 14:10:00,114.28,114.35,114.27,114.31,5769.0,104.7861,104.8503,104.7769,104.8136,5769.0
2021-12-23 14:15:00,114.3,114.4,114.3,114.36,5773.0,104.8044,104.8961,104.8044,104.8595,5773.0
2021-12-23 14:20:00,114.36,114.38,114.3,114.36,5215.0,104.8595,104.8778,104.8044,104.8595,5215.0
2021-12-23 14:25:00,114.39,114.47,114.39,114.44,5361.0,104.887,104.9603,104.887,104.9328,5361.0
2021-12-23 14:30:00,114.46,114.48,114.41,114.45,4920.0,104.9512,104.9695,104.9053,104.942,4920.0
2021-12-23 14:35:00,114.47,114.55,114.46,114.46,6764.0,104.9603,105.0337,104.9512,104.9512,6764.0
2021-12-23 14:40:00,114.47,114.47,114.41,114.44,5914.0,104.9603,104.9603,104.9053,104.9328,5914.0
2021-12-23 14:45:00,114.43,114.44,114.4,114.42,6523.0,104.9236,104.9328,104.8961,104.9145,6523.0
2021-12-23 14:50:00,114.43,114.56,114.43,114.48,6888.0,104.9236,105.0428,104.9236,104.9695,6888.0
2021-12-23 14:55:00,114.51,114.57,114.5,114.55,6205.0,104.997,105.052,104.9878,105.0337,6205.0
2021-12-23 15:00:00,114.56,114.57,114.36,114.36,7091.0,105.0428,105.052,104.8595,104.8595,7091.0
2021-12-23 15:05:00,114.37,114.43,114.36,114.4,5824.0,104.8686,104.9236,104.8595,104.8961,5824.0
2021-12-23 15:10:00,114.41,114.46,114.41,114.45,2947.0,104.9053,104.9512,104.9053,104.942,2947.0
2021-12-23 15:15:00,114.46,114.47,114.31,114.32,7460.0,104.9512,104.9603,104.8136,104.8228,7460.0
2021-12-23 15:20:00,114.32,114.33,114.25,114.28,7834.0,104.8228,104.832,104.7586,104.7861,7834.0
2021-12-23 15:25:00,114.29,114.36,114.28,114.36,5834.0,104.7953,104.8595,104.7861,104.8595,5834.0
2021-12-23 15:30:00,114.37,114.44,114.3,114.37,11719.0,104.8686,104.9328,104.8044,104.8686,11719.0
2021-12-23 15:35:00,114.36,114.5,114.36,114.43,9527.0,104.8595,104.9878,104.8595,104.9236,9527.0
2021-12-23 15:40:00,114.43,114.46,114.4,114.44,14240.0,104.9236,104.9512,104.8961,104.9328,14240.0
2021-12-23 15:45:00,114.43,114.5,114.41,114.46,11605.0,104.9236,104.9878,104.9053,104.9512,11605.0
2021-12-23 15:50:00,114.48,114.6,114.46,114.53,18002.0,104.9695,105.0795,104.9512,105.0153,18002.0
2021-12-23 15:55:00,114.53,114.55,114.1,114.12,57993.0,105.0153,105.0337,104.6211,104.6394,57993.0
2021-12-27 09:30:00,114.16,114.43,114.01,114.23,15333.0,104.6761,104.9236,104.5385,104.7403,15333.0
2021-12-27 09:35:00,114.08,114.08,113.76,113.86,3656.0,104.6027,104.6027,104.3093,104.401,3656.0
2021-12-27 09:40:00,113.87,114.18,113.81,114.18,8080.0,104.4102,104.6944,104.3552,104.6944,8080.0
2021-12-27 09:45:00,114.13,114.45,114.13,114.29,8859.0,104.6486,104.942,104.6486,104.7953,8859.0
2021-12-27 09:50:00,114.31,114.45,114.23,114.38,4674.0,104.8136,104.942,104.7403,104.8778,4674.0
2021-12-27 09:55:00,114.38,114.38,114.09,114.17,2561.0,104.8778,104.8778,104.6119,104.6852,2561.0
2021-12-27 10:00:00,114.18,114.26,113.97,114.1,10285.0,104.6944,104.7678,104.5019,104.6211,10285.0
2021-12-27 10:05:00,114.15,114.29,114.13,114.28,3020.0,104.6669,104.7953,104.6486,104.7861,3020.0
2021-12-27 10:10:00,114.29,114.48,114.28,114.41,3932.0,104.7953,104.9695,104.7861,104.9053,3932.0
2021-12-27 10:15:00,114.4,114.56,114.39,114.49,8881.0,104.8961,105.0428,104.887,104.9787,8881.0
2021-12-27 10:20:00,114.53,114.53,114.41,114.47,6688.0,105.0153,105.0153,104.9053,104.9603,6688.0
2021-12-27 10:25:00,114.45,114.54,114.34,114.53,5389.0,104.942,105.0245,104.8411,105.0153,5389.0
2021-12-27 10:30:00,114.5,114.51,114.3,114.38,8111.0,104.9878,104.997,104.8044,104.8778,8111.0
2021-12-27 10:35:00,114.32,114.35,114.21,114.31,8119.0,104.8228,104.8503,104.7219,104.8136,8119.0
2021-12-27 10:40:00,114.37,114.48,114.37,114.47,4345.0,104.8686,104.9695,104.8686,104.9603,4345.0
2021-12-27 10:45:00,114.5,114.55,114.38,114.51,7627.0,104.9878,105.0337,104.8778,104.997,7627.0
2021-12-27 10:50:00,114.54,114.65,114.54,114.62,5421.0,105.0245,105.1254,105.0245,105.0979,5421.0
2021-12-27 10:55:00,114.64,114.72,114.64,114.72,3849.0,105.1162,105.1896,105.1162,105.1896,3849.0
2021-12-27 11:00:00,114.75,114.8,114.72,114.75,6638.0,105.2171,105.2629,105.1896,105.2171,6638.0
2021-12-27 11:05:00,114.78,114.83,114.77,114.83,2774.0,105.2446,105.2904,105.2354,105.2904,2774.0
2021-12-27 11:10:00,114.84,114.92,114.83,114.87,4625.0,105.2996,105.3729,105.2904,105.3271,4625.0
2021-12-27 11:15:00,114.84,114.97,114.83,114.95,6350.0,105.2996,105.4188,105.2904,105.4004,6350.0
2021-12-27 11:20:00,114.92,115.06,114.92,115.06,4105.0,105.3729,105.5013,105.3729,105.5013,4105.0
2021-12-27 11:25:00,115.03,115.06,115.02,115.04,4252.0,105.4738,105.5013,105.4646,105.483,4252.0
2021-12-27 11:30:00,115.03,115.08,114.93,114.94,9374.0,105.4738,105.5196,105.3821,105.3913,9374.0
2021-12-27 11:35:00,114.94,115.03,114.93,115.03,4258.0,105.3913,105.4738,105.3821,105.4738,4258.0
2021-12-27 11:40:00,115.04,115.05,114.96,114.99,5049.0,105.483,105.4921,105.4096,105.4371,5049.0
2021-12-27 11:45:00,114.95,115.02,114.92,115.02,4351.0,105.4004,105.4646,105.3729,105.4646,4351.0
2021-12-27 11:50:00,115.04,115.15,115.01,115.15,6296.0,105.483,105.5838,105.4555,105.5838,6296.0
2021-12-27 11:55:00,115.16,115.18,115.12,115.12,5188.0,105.593,105.6113,105.5563,105.5563,5188.0
2021-12-27 12:00:00,115.14,115.24,115.13,115.24,3765.0,105.5747,105.6664,105.5655,105.6664,3765.0
2021-12-27 12:05:00,115.25,115.29,115.16,115.17,8360.0,105.6755,105.7122,105.593,105.6022,8360.0
2021-12-27 12:10:00,115.15,115.19,115.12,115.15,5429.0,105.5838,105.6205,105.5563,105.5838,5429.0
2021-12-27 12:15:00,115.18,115.22,115.15,115.2,3219.0,105.6113,105.648,105.5838,105.6297,3219.0
2021-12-27 12:20:00,115.2,115.23,115.16,115.17,7525.0,105.6297,105.6572,105.593,105.6022,7525.0
2021-12-27 12:25:00,115.18,115.21,115.15,115.21,12600.0,105.6113,105.6388,105.5838,105.6388,12600.0
2021-12-27 12:30:00,115.21,115.26,115.19,115.2,14240.0,105.6388,105.6847,105.6205,105.6297,14240.0
2021-12-27 12:35:00,115.23,115.27,115.17,115.27,23794.0,105.6572,105.6939,105.6022,105.6939,23794.0
2021-12-27 12:40:00,115.26,115.33,115.26,115.3,3870.0,105.6847,105.7489,105.6847,105.7214,3870.0
2021-12-27 12:45:00,115.32,115.35,115.28,115.31,4636.0,105.7397,105.7672,105.703,105.7305,4636.0
2021-12-27 12:50:00,115.31,115.37,115.3,115.36,6968.0,105.7305,105.7856,105.7214,105.7764,6968.0
2021-12-27 12:55:00,115.37,115.41,115.35,115.35,8422.0,105.7856,105.8222,105.7672,105.7672,8422.0
2021-12-27 13:00:00,115.3,115.3,115.25,115.27,3507.0,105.7214,105.7214,105.6755,105.6939,3507.0
2021-12-27 13:05:00,115.27,115.34,115.23,115.33,5654.0,105.6939,105.758,105.6572,105.7489,5654.0
2021-12-27 13:10:00,115.32,115.35,115.29,115.31,2638.0,105.7397,105.7672,105.7122,105.7305,2638.0
2021-12-27 13:15:00,115.29,115.29,115.17,115.22,4791.0,105.7122,105.7122,105.6022,105.648,4791.0
2021-12-27 13:20:00,115.23,115.23,115.16,115.17,2647.0,105.6572,105.6572,105.593,105.6022,2647.0
2021-12-27 13:25:00,115.17,115.25,115.06,115.06,5197.0,105.6022,105.6755,105.5013,105.5013,5197.0
2021-12-27 13:30:00,115.09,115.2,115.07,115.2,6771.0,105.5288,105.6297,105.5105,105.6297,6771.0
2021-12-27 13:35:00,115.2,115.29,115.2,115.23,5148.0,105.6297,105.7122,105.6297,105.6572,5148.0
2021-12-27 13:40:00,115.22,115.31,115.21,115.29,6776.0,105.648,105.7305,105.6388,105.7122,6776.0
2021-12-27 13:45:00,115.28,115.32,115.25,115.28,4951.0,105.703,105.7397,105.6755,105.703,4951.0
2021-12-27 13:50:00,115.28,115.35,115.25,115.35,4752.0,105.703,105.7672,105.6755,105.7672,4752.0
2021-12-27 13:55:00,115.32,115.41,115.3,115.38,11261.0,105.7397,105.8222,105.7214,105.7947,11261.0
2021-12-27 14:00:00,115.41,115.47,115.4,115.46,9977.0,105.8222,105.8772,105.8131,105.8681,9977.0
2021-12-27 14:05:00,115.45,115.56,115.43,115.52,13115.0,105.8589,105.9598,105.8406,105.9231,13115.0
2021-12-27 14:10:00,115.54,115.54,115.5,115.5,14275.0,105.9414,105.9414,105.9048,105.9048,14275.0
2021-12-27 14:15:00,115.49,115.49,115.39,115.4,33782.0,105.8956,105.8956,105.8039,105.8131,33782.0
2021-12-27 14:20:00,115.39,115.44,115.38,115.41,7115.0,105.8039,105.8497,105.7947,105.8222,7115.0
2021-12-27 14:25:00,115.41,115.53,115.4,115.53,4141.0,105.8222,105.9323,105.8131,105.9323,4141.0
2021-12-27 14:30:00,115.52,115.6,115.5,115.56,7570.0,105.9231,105.9964,105.9048,105.9598,7570.0
2021-12-27 14:35:00,115.57,115.65,115.55,115.6,9728.0,105.9689,106.0423,105.9506,105.9964,9728.0
2021-12-27 14:40:00,115.58,115.59,115.51,115.53,6771.0,105.9781,105.9873,105.9139,105.9323,6771.0
2021-12-27 14:45:00,115.52,115.59,115.49,115.53,16322.0,105.9231,105.9873,105.8956,105.9323,16322.0
2021-12-27 14:50:00,115.53,115.56,115.44,115.44,20070.0,105.9323,105.9598,105.8497,105.8497,20070.0
2021-12-27 14:55:00,115.44,115.49,115.39,115.48,7349.0,105.8497,105.8956,105.8039,105.8864,7349.0
2021-12-27 15:00:00,115.46,115.55,115.46,115.55,9265.0,105.8681,105.9506,105.8681,105.9506,9265.0
2021-12-27 15:05:00,115.54,115.55,115.46,115.51,15716.0,105.9414,105.9506,105.8681,105.9139,15716.0
2021-12-27 15:10:00,115.5,115.57,115.5,115.57,19785.0,105.9048,105.9689,105.9048,105.9689,19785.0
2021-12-27 15:15:00,115.55,115.57,115.53,115.56,13007.0,105.9506,105.9689,105.9323,105.9598,13007.0
2021-12-27 15:20:00,115.55,115.66,115.54,115.64,9185.0,105.9506,106.0515,105.9414,106.0331,9185.0
2021-12-27 15:25:00,115.63,115.64,115.6,115.62,8969.0,106.024,106.0331,105.9964,106.0148,8969.0
2021-12-27 15:30:00,115.63,115.7,115.62,115.68,13182.0,106.024,106.0881,106.0148,106.0698,13182.0
2021-12-27 15:35:00,115.68,115.76,115.64,115.68,15431.0,106.0698,106.1432,106.0331,106.0698,15431.0
2021-12-27 15:40:00,115.68,115.84,115.68,115.83,15560.0,106.0698,106.2165,106.0698,106.2073,15560.0
2021-12-27 15:45:00,115.84,115.97,115.84,115.97,20536.0,106.2165,106.3357,106.2165,106.3357,20536.0
2021-12-27 15:50:00,115.98,116.13,115.9,116.1,27526.0,106.3449,106.4824,106.2715,106.4549,27526.0
2021-12-27 15:55:00,116.09,116.13,116.02,116.09,77507.0,106.4457,106.4824,106.3816,106.4457,77507.0
2021-12-28 09:30:00,115.92,116.67,115.91,116.59,12835.0,106.2899,106.9776,106.2807,106.9042,12835.0
2021-12-28 09:35:00,116.65,116.98,116.65,116.93,12385.0,106.9592,107.2618,106.9592,107.216,12385.0
2021-12-28 09:40:00,116.87,117.1,116.85,117.05,11223.0,107.1609,107.3718,107.1426,107.326,11223.0
2021-12-28 09:45:00,117.12,117.22,117.04,117.06,15151.0,107.3902,107.4819,107.3168,107.3352,15151.0
2021-12-28 09:50:00,117.15,117.2,117.04,117.2,22750.0,107.4177,107.4635,107.3168,107.4635,22750.0
2021-12-28 09:55:00,117.19,117.22,117.06,117.21,6857.0,107.4544,107.4819,107.3352,107.4727,6857.0
2021-12-28 10:00:00,117.2,117.43,117.16,117.4,9479.0,107.4635,107.6744,107.4268,107.6469,9479.0
2021-12-28 10:05:00,117.36,117.41,117.13,117.18,8628.0,107.6102,107.6561,107.3993,107.4452,8628.0
2021-12-28 10:10:00,117.16,117.29,117.06,117.26,12482.0,107.4268,107.546,107.3352,107.5185,12482.0
2021-12-28 10:15:00,117.23,117.31,117.19,117.27,6338.0,107.491,107.5644,107.4544,107.5277,6338.0
2021-12-28 10:20:00,117.22,117.3,117.18,117.27,8420.0,107.4819,107.5552,107.4452,107.5277,8420.0
2021-12-28 10:25:00,117.25,117.3,117.15,117.16,8332.0,107.5094,107.5552,107.4177,107.4268,8332.0
2021-12-28 10:30:00,117.11,117.17,117.04,117.05,6772.0,107.381,107.436,107.3168,107.326,6772.0
2021-12-28 10:35:00,117.01,117.03,116.91,116.94,9108.0,107.2893,107.3076,107.1976,107.2251,9108.0
2021-12-28 10:40:00,116.94,117.05,116.84,117.05,9304.0,107.2251,107.326,107.1334,107.326,9304.0
2021-12-28 10:45:00,117.03,117.13,117.01,117.12,3904.0,107.3076,107.3993,107.2893,107.3902,3904.0
2021-12-28 10:50:00,117.13,117.19,116.95,116.96,8521.0,107.3993,107.4544,107.2343,107.2435,8521.0
2021-12-28 10:55:00,116.99,116.99,116.91,116.92,5227.0,107.271,107.271,107.1976,107.2068,5227.0
2021-12-28 11:00:00,116.92,116.94,116.8,116.83,12449.0,107.2068,107.2251,107.0968,107.1243,12449.0
2021-12-28 11:05:00,116.82,117.0,116.78,116.98,8853.0,107.1151,107.2801,107.0784,107.2618,8853.0
2021-12-28 11:10:00,117.0,117.08,116.97,117.05,4338.0,107.2801,107.3535,107.2526,107.326,4338.0
2021-12-28 11:15:00,117.09,117.11,116.98,117.11,4634.0,107.3627,107.381,107.2618,107.381,4634.0
2021-12-28 11:20:00,117.08,117.22,117.07,117.19,4703.0,107.3535,107.4819,107.3443,107.4544,4703.0
2021-12-28 11:25:00,117.19,117.2,117.06,117.09,5939.0,107.4544,107.4635,107.3352,107.3627,5939.0
2021-12-28 11:30:00,117.09,117.39,117.07,117.39,8841.0,107.3627,107.6377,107.3443,107.6377,8841.0
2021-12-28 11:35:00,117.36,117.45,117.32,117.42,4111.0,107.6102,107.6928,107.5736,107.6652,4111.0
2021-12-28 11:40:00,117.39,117.41,117.34,117.35,3708.0,107.6377,107.6561,107.5919,107.6011,3708.0
2021-12-28 11:45:00,117.33,117.39,117.3,117.39,5493.0,107.5827,107.6377,107.5552,107.6377,5493.0
2021-12-28 11:50:00,117.39,117.44,117.36,117.42,5602.0,107.6377,107.6836,107.6102,107.6652,5602.0
2021-12-28 11:55:00,117.38,117.45,117.38,117.4,12457.0,107.6286,107.6928,107.6286,107.6469,12457.0
2021-12-28 12:00:00,117.38,117.45,117.36,117.42,8727.0,107.6286,107.6928,107.6102,107.6652,8727.0
2021-12-28 12:05:00,117.4,117.43,117.22,117.22,11799.0,107.6469,107.6744,107.4819,107.4819,11799.0
2021-12-28 12:10:00,117.22,117.22,117.13,117.14,10886.0,107.4819,107.4819,107.3993,107.4085,10886.0
2021-12-28 12:15:00,117.16,117.22,117.14,117.19,8951.0,107.4268,107.4819,107.4085,107.4544,8951.0
2021-12-28 12:20:00,117.18,117.22,117.17,117.21,9219.0,107.4452,107.4819,107.436,107.4727,9219.0
2021-12-28 12:25:00,117.21,117.22,117.12,117.12,17323.0,107.4727,107.4819,107.3902,107.3902,17323.0
2021-12-28 12:30:00,117.13,117.14,116.97,116.98,7842.0,107.3993,107.4085,107.2526,107.2618,7842.0
2021-12-28 12:35:00,116.99,117.1,116.99,117.08,4085.0,107.271,107.3718,107.271,107.3535,4085.0
2021-12-28 12:40:00,117.06,117.11,117.05,117.11,5817.0,107.3352,107.381,107.326,107.381,5817.0
2021-12-28 12:45:00,117.12,117.13,117.0,117.08,10543.0,107.3902,107.3993,107.2801,107.3535,10543.0
2021-12-28 12:50:00,117.07,117.08,117.05,117.07,9089.0,107.3443,107.3535,107.326,107.3443,9089.0
2021-12-28 12:55:00,117.08,117.16,117.08,117.14,7998.0,107.3535,107.4268,107.3535,107.4085,7998.0
2021-12-28 13:00:00,117.16,117.23,117.16,117.19,5720.0,107.4268,107.491,107.4268,107.4544,5720.0
2021-12-28 13:05:00,117.21,117.23,117.18,117.22,4210.0,107.4727,107.491,107.4452,107.4819,4210.0
2021-12-28 13:10:00,117.23,117.43,117.23,117.39,15802.0,107.491,107.6744,107.491,107.6377,15802.0
2021-12-28 13:15:00,117.39,117.41,117.27,117.34,16268.0,107.6377,107.6561,107.5277,107.5919,16268.0
2021-12-28 13:20:00,117.36,117.42,117.3,117.39,10338.0,107.6102,107.6652,107.5552,107.6377,10338.0
2021-12-28 13:25:00,117.41,117.41,117.31,117.36,5514.0,107.6561,107.6561,107.5644,107.6102,5514.0
2021-12-28 13:30:00,117.35,117.4,117.32,117.37,6010.0,107.6011,107.6469,107.5736,107.6194,6010.0
2021-12-28 13:35:00,117.4,117.41,117.09,117.09,13375.0,107.6469,107.6561,107.3627,107.3627,13375.0
2021-12-28 13:40:00,117.11,117.16,117.06,117.1,10764.0,107.381,107.4268,107.3352,107.3718,10764.0
2021-12-28 13:45:00,117.12,117.19,117.11,117.13,5320.0,107.3902,107.4544,107.381,107.3993,5320.0
2021-12-28 13:50:00,117.12,117.15,117.07,117.15,3409.0,107.3902,107.4177,107.3443,107.4177,3409.0
2021-12-28 13:55:00,117.14,117.26,117.14,117.23,3938.0,107.4085,107.5185,107.4085,107.491,3938.0
2021-12-28 14:00:00,117.23,117.33,117.2,117.27,7971.0,107.491,107.5827,107.4635,107.5277,7971.0
2021-12-28 14:05:00,117.24,117.27,117.15,117.15,6065.0,107.5002,107.5277,107.4177,107.4177,6065.0
2021-12-28 14:10:00,117.16,117.16,117.05,117.05,3198.0,107.4268,107.4268,107.326,107.326,3198.0
2021-12-28 14:15:00,117.07,117.1,117.03,117.05,5076.0,107.3443,107.3718,107.3076,107.326,5076.0
2021-12-28 14:20:00,117.06,117.12,117.03,117.12,5432.0,107.3352,107.3902,107.3076,107.3902,5432.0
2021-12-28 14:25:00,117.11,117.11,116.99,117.0,5713.0,107.381,107.381,107.271,107.2801,5713.0
2021-12-28 14:30:00,117.0,117.02,116.93,116.96,3359.0,107.2801,107.2985,107.216,107.2435,3359.0
2021-12-28 14:35:00,116.94,117.01,116.94,116.99,6841.0,107.2251,107.2893,107.2251,107.271,6841.0
2021-12-28 14:40:00,117.01,117.04,116.97,117.04,5470.0,107.2893,107.3168,107.2526,107.3168,5470.0
2021-12-28 14:45:00,117.03,117.12,117.03,117.09,7700.0,107.3076,107.3902,107.3076,107.3627,7700.0
2021-12-28 14:50:00,117.05,117.12,117.02,117.07,8233.0,107.326,107.3902,107.2985,107.3443,8233.0
2021-12-28 14:55:00,117.06,117.12,117.06,117.09,8454.0,107.3352,107.3902,107.3352,107.3627,8454.0
2021-12-28 15:00:00,117.13,117.19,117.09,117.16,8506.0,107.3993,107.4544,107.3627,107.4268,8506.0
2021-12-28 15:05:00,117.16,117.19,117.11,117.15,6940.0,107.4268,107.4544,107.381,107.4177,6940.0
2021-12-28 15:10:00,117.13,117.24,117.12,117.21,9523.0,107.3993,107.5002,107.3902,107.4727,9523.0
2021-12-28 15:15:00,117.22,117.25,117.15,117.15,7445.0,107.4819,107.5094,107.4177,107.4177,7445.0
2021-12-28 15:20:00,117.15,117.21,117.11,117.13,5173.0,107.4177,107.4727,107.381,107.3993,5173.0
2021-12-28 15:25:00,117.16,117.29,117.1,117.28,6884.0,107.4268,107.546,107.3718,107.5369,6884.0
2021-12-28 15:30:00,117.26,117.28,117.06,117.09,14785.0,107.5185,107.5369,107.3352,107.3627,14785.0
2021-12-28 15:35:00,117.1,117.2,117.09,117.19,15500.0,107.3718,107.4635,107.3627,107.4544,15500.0
2021-12-28 15:40:00,117.18,117.28,117.16,117.22,18520.0,107.4452,107.5369,107.4268,107.4819,18520.0
2021-12-28 15:45:00,117.21,117.33,117.21,117.29,22054.0,107.4727,107.5827,107.4727,107.546,22054.0
2021-12-28 15:50:00,117.27,117.27,117.07,117.14,28699.0,107.5277,107.5277,107.3443,107.4085,28699.0
2021-12-28 15:55:00,117.13,117.16,117.04,117.11,72485.0,107.3993,107.4268,107.3168,107.381,72485.0
2021-12-29 09:30:00,117.19,117.44,116.95,117.44,15922.0,107.4544,107.6836,107.2343,107.6836,15922.0
2021-12-29 09:35:00,117.44,117.65,117.32,117.36,12719.0,107.6836,107.8761,107.5736,107.6102,12719.0
2021-12-29 09:40:00,117.36,117.8,117.34,117.72,25817.0,107.6102,108.0137,107.5919,107.9403,25817.0
2021-12-29 09:45:00,117.73,118.09,117.72,118.05,14925.0,107.9495,108.2796,107.9403,108.2429,14925.0
2021-12-29 09:50:00,118.01,118.27,117.98,118.15,25933.0,108.2062,108.4446,108.1787,108.3346,25933.0
2021-12-29 09:55:00,118.12,118.14,117.95,117.96,8948.0,108.3071,108.3254,108.1512,108.1604,8948.0
2021-12-29 10:00:00,117.98,118.05,117.75,117.8,15436.0,108.1787,108.2429,107.9678,108.0137,15436.0
2021-12-29 10:05:00,117.78,117.86,117.78,117.85,12332.0,107.9953,108.0687,107.9953,108.0595,12332.0
2021-12-29 10:10:00,117.88,118.12,117.87,118.05,10089.0,108.087,108.3071,108.0779,108.2429,10089.0
2021-12-29 10:15:00,118.05,118.08,117.86,118.08,10033.0,108.2429,108.2704,108.0687,108.2704,10033.0
2021-12-29 10:20:00,118.1,118.24,118.05,118.23,4291.0,108.2888,108.4171,108.2429,108.408,4291.0
2021-12-29 10:25:00,118.2,118.22,117.93,117.93,5723.0,108.3804,108.3988,108.1329,108.1329,5723.0
2021-12-29 10:30:00,117.96,118.13,117.96,118.11,8527.0,108.1604,108.3163,108.1604,108.2979,8527.0
2021-12-29 10:35:00,118.11,118.33,118.11,118.3,9301.0,108.2979,108.4996,108.2979,108.4721,9301.0
2021-12-29 10:40:00,118.3,118.36,118.25,118.32,5424.0,108.4721,108.5272,108.4263,108.4905,5424.0
2021-12-29 10:45:00,118.32,118.42,118.19,118.22,7273.0,108.4905,108.5822,108.3713,108.3988,7273.0
2021-12-29 10:50:00,118.23,118.28,118.16,118.16,4668.0,108.408,108.4538,108.3438,108.3438,4668.0
2021-12-29 10:55:00,118.13,118.17,118.02,118.08,12193.0,108.3163,108.3529,108.2154,108.2704,12193.0
2021-12-29 11:00:00,118.13,118.19,118.07,118.11,8085.0,108.3163,108.3713,108.2612,108.2979,8085.0
2021-12-29 11:05:00,118.09,118.16,117.97,118.08,10454.0,108.2796,108.3438,108.1696,108.2704,10454.0
2021-12-29 11:10:00,118.05,118.1,118.02,118.07,13127.0,108.2429,108.2888,108.2154,108.2612,13127.0
2021-12-29 11:15:00,118.1,118.19,118.09,118.14,8767.0,108.2888,108.3713,108.2796,108.3254,8767.0
2021-12-29 11:20:00,118.18,118.27,118.18,118.2,11611.0,108.3621,108.4446,108.3621,108.3804,11611.0
2021-12-29 11:25:00,118.21,118.23,118.05,118.06,17631.0,108.3896,108.408,108.2429,108.2521,17631.0
2021-12-29 11:30:00,118.06,118.19,118.02,118.18,14597.0,108.2521,108.3713,108.2154,108.3621,14597.0
2021-12-29 11:35:00,118.18,118.24,118.13,118.14,5594.0,108.3621,108.4171,108.3163,108.3254,5594.0
2021-12-29 11:40:00,118.09,118.09,117.97,118.03,8206.0,108.2796,108.2796,108.1696,108.2246,8206.0
2021-12-29 11:45:00,118.03,118.03,117.78,117.82,8199.0,108.2246,108.2246,107.9953,108.032,8199.0
2021-12-29 11:50:00,117.83,117.88,117.81,117.88,5397.0,108.0412,108.087,108.0228,108.087,5397.0
2021-12-29 11:55:00,117.89,117.97,117.89,117.93,9658.0,108.0962,108.1696,108.0962,108.1329,9658.0
2021-12-29 12:00:00,117.93,118.05,117.91,118.03,6008.0,108.1329,108.2429,108.1145,108.2246,6008.0
2021-12-29 12:05:00,118.01,118.01,117.94,117.96,8935.0,108.2062,108.2062,108.142,108.1604,8935.0
2021-12-29 12:10:00,117.94,117.95,117.82,117.87,9998.0,108.142,108.1512,108.032,108.0779,9998.0
2021-12-29 12:15:00,117.86,117.88,117.8,117.84,3927.0,108.0687,108.087,108.0137,108.0504,3927.0
2021-12-29 12:20:00,117.87,117.88,117.84,117.87,6781.0,108.0779,108.087,108.0504,108.0779,6781.0
2021-12-29 12:25:00,117.86,117.87,117.79,117.87,7573.0,108.0687,108.0779,108.0045,108.0779,7573.0
2021-12-29 12:30:00,117.88,118.05,117.88,118.04,6128.0,108.087,108.2429,108.087,108.2337,6128.0
2021-12-29 12:35:00,118.05,118.1,118.01,118.1,5150.0,108.2429,108.2888,108.2062,108.2888,5150.0
2021-12-29 12:40:00,118.09,118.16,118.09,118.13,5859.0,108.2796,108.3438,108.2796,108.3163,5859.0
2021-12-29 12:45:00,118.12,118.12,118.07,118.12,2820.0,108.3071,108.3071,108.2612,108.3071,2820.0
2021-12-29 12:50:00,118.11,118.12,118.06,118.07,8892.0,108.2979,108.3071,108.2521,108.2612,8892.0
2021-12-29 12:55:00,118.06,118.08,118.0,118.02,8766.0,108.2521,108.2704,108.1971,108.2154,8766.0
2021-12-29 13:00:00,118.0,118.06,118.0,118.06,5458.0,108.1971,108.2521,108.1971,108.2521,5458.0
2021-12-29 13:05:00,118.05,118.24,118.05,118.24,9178.0,108.2429,108.4171,108.2429,108.4171,9178.0
2021-12-29 13:10:00,118.27,118.29,118.22,118.26,6180.0,108.4446,108.463,108.3988,108.4355,6180.0
2021-12-29 13:15:00,118.26,118.26,118.17,118.23,12325.0,108.4355,108.4355,108.3529,108.408,12325.0
2021-12-29 13:20:00,118.23,118.26,118.16,118.16,18991.0,108.408,108.4355,108.3438,108.3438,18991.0
2021-12-29 13:25:00,118.15,118.19,118.12,118.13,3866.0,108.3346,108.3713,108.3071,108.3163,3866.0
2021-12-29 13:30:00,118.13,118.14,118.09,118.1,2104.0,108.3163,108.3254,108.2796,108.2888,2104.0
2021-12-29 13:35:00,118.12,118.12,118.02,118.05,6382.0,108.3071,108.3071,108.2154,108.2429,6382.0
2021-12-29 13:40:00,118.03,118.05,117.96,117.99,4973.0,108.2246,108.2429,108.1604,108.1879,4973.0
2021-12-29 13:45:00,117.99,118.07,117.99,118.05,9176.0,108.1879,108.2612,108.1879,108.2429,9176.0
2021-12-29 13:50:00,118.06,118.15,118.06,118.14,4035.0,108.2521,108.3346,108.2521,108.3254,4035.0
2021-12-29 13:55:00,118.13,118.14,118.06,118.13,4259.0,108.3163,108.3254,108.2521,108.3163,4259.0
2021-12-29 14:00:00,118.11,118.11,117.93,117.93,8822.0,108.2979,108.2979,108.1329,108.1329,8822.0
2021-12-29 14:05:00,117.94,118.04,117.94,117.96,11714.0,108.142,108.2337,108.142,108.1604,11714.0
2021-12-29 14:10:00,117.97,118.01,117.97,118.0,9320.0,108.1696,108.2062,108.1696,108.1971,9320.0
2021-12-29 14:15:00,118.0,118.14,117.99,118.14,6005.0,108.1971,108.3254,108.1879,108.3254,6005.0
2021-12-29 14:20:00,118.14,118.18,118.01,118.03,6459.0,108.3254,108.3621,108.2062,108.2246,6459.0
2021-12-29 14:25:00,118.06,118.06,117.99,118.01,4190.0,108.2521,108.2521,108.1879,108.2062,4190.0
2021-12-29 14:30:00,118.01,118.06,118.0,118.0,9219.0,108.2062,108.2521,108.1971,108.1971,9219.0
2021-12-29 14:35:00,118.0,118.04,117.97,118.04,6682.0,108.1971,108.2337,108.1696,108.2337,6682.0
2021-12-29 14:40:00,118.01,118.03,117.97,118.03,10143.0,108.2062,108.2246,108.1696,108.2246,10143.0
2021-12-29 14:45:00,118.04,118.06,118.01,118.05,8958.0,108.2337,108.2521,108.2062,108.2429,8958.0
2021-12-29 14:50:00,118.06,118.07,117.95,117.95,6014.0,108.2521,108.2612,108.1512,108.1512,6014.0
2021-12-29 14:55:00,117.97,117.97,117.9,117.91,6649.0,108.1696,108.1696,108.1054,108.1145,6649.0
2021-12-29 15:00:00,117.92,118.02,117.92,118.02,8161.0,108.1237,108.2154,108.1237,108.2154,8161.0
2021-12-29 15:05:00,118.01,118.08,118.01,118.07,12281.0,108.2062,108.2704,108.2062,108.2612,12281.0
2021-12-29 15:10:00,118.07,118.13,118.05,118.05,7371.0,108.2612,108.3163,108.2429,108.2429,7371.0
2021-12-29 15:15:00,118.06,118.12,118.06,118.12,4945.0,108.2521,108.3071,108.2521,108.3071,4945.0
2021-12-29 15:20:00,118.14,118.26,118.13,118.21,7374.0,108.3254,108.4355,108.3163,108.3896,7374.0
2021-12-29 15:25:00,118.18,118.23,118.15,118.23,7132.0,108.3621,108.408,108.3346,108.408,7132.0
2021-12-29 15:30:00,118.23,118.25,118.13,118.25,13172.0,108.408,108.4263,108.3163,108.4263,13172.0
2021-12-29 15:35:00,118.23,118.29,118.19,118.19,12457.0,108.408,108.463,108.3713,108.3713,12457.0
2021-12-29 15:40:00,118.18,118.18,118.09,118.12,13932.0,108.3621,108.3621,108.2796,108.3071,13932.0
2021-12-29 15:45:00,118.12,118.28,118.11,118.25,17583.0,108.3071,108.4538,108.2979,108.4263,17583.0
2021-12-29 15:50:00,118.26,118.3,118.18,118.23,25097.0,108.4355,108.4721,108.3621,108.408,25097.0
2021-12-29 15:55:00,118.25,118.25,117.91,117.96,63378.0,108.4263,108.4263,108.1145,108.1604,63378.0
2021-12-30 09:30:00,118.49,118.88,118.1,118.88,25693.0,108.6464,109.004,108.2888,109.004,25693.0
2021-12-30 09:35:00,118.92,118.98,118.67,118.67,6710.0,109.0406,109.0957,108.8114,108.8114,6710.0
2021-12-30 09:40:00,118.74,118.78,118.53,118.6,5769.0,108.8756,108.9123,108.683,108.7472,5769.0
2021-12-30 09:45:00,118.58,118.7,118.49,118.65,6529.0,108.7289,108.8389,108.6464,108.7931,6529.0
2021-12-30 09:50:00,118.69,118.69,118.54,118.62,7452.0,108.8297,108.8297,108.6922,108.7656,7452.0
2021-12-30 09:55:00,118.63,118.66,118.48,118.55,15218.0,108.7747,108.8022,108.6372,108.7014,15218.0
2021-12-30 10:00:00,118.62,118.62,118.39,118.46,38399.0,108.7656,108.7656,108.5547,108.6188,38399.0
2021-12-30 10:05:00,118.46,118.6,118.39,118.57,10255.0,108.6188,108.7472,108.5547,108.7197,10255.0
2021-12-30 10:10:00,118.56,118.64,118.51,118.57,6736.0,108.7105,108.7839,108.6647,108.7197,6736.0
2021-12-30 10:15:00,118.66,118.67,118.52,118.55,5573.0,108.8022,108.8114,108.6739,108.7014,5573.0
2021-12-30 10:20:00,118.47,118.5,118.36,118.46,6047.0,108.628,108.6555,108.5272,108.6188,6047.0
2021-12-30 10:25:00,118.45,118.49,118.33,118.37,13629.0,108.6097,108.6464,108.4996,108.5363,13629.0
2021-12-30 10:30:00,118.38,118.41,118.3,118.35,10330.0,108.5455,108.573,108.4721,108.518,10330.0
2021-12-30 10:35:00,118.3,118.3,118.1,118.12,7296.0,108.4721,108.4721,108.2888,108.3071,7296.0
2021-12-30 10:40:00,118.16,118.16,117.98,118.05,7575.0,108.3438,108.3438,108.1787,108.2429,7575.0
2021-12-30 10:45:00,118.0,118.09,117.95,118.05,5252.0,108.1971,108.2796,108.1512,108.2429,5252.0
2021-12-30 10:50:00,118.07,118.12,117.95,117.95,5829.0,108.2612,108.3071,108.1512,108.1512,5829.0
2021-12-30 10:55:00,117.94,118.03,117.91,118.03,4590.0,108.142,108.2246,108.1145,108.2246,4590.0
2021-12-30 11:00:00,118.03,118.12,118.01,118.11,8448.0,108.2246,108.3071,108.2062,108.2979,8448.0
2021-12-30 11:05:00,118.1,118.14,118.05,118.11,13957.0,108.2888,108.3254,108.2429,108.2979,13957.0
2021-12-30 11:10:00,118.11,118.12,118.02,118.09,3920.0,108.2979,108.3071,108.2154,108.2796,3920.0
2021-12-30 11:15:00,118.07,118.1,118.06,118.08,7590.0,108.2612,108.2888,108.2521,108.2704,7590.0
2021-12-30 11:20:00,118.08,118.15,118.08,118.12,6802.0,108.2704,108.3346,108.2704,108.3071,6802.0
2021-12-30 11:25:00,118.12,118.17,117.99,117.99,4688.0,108.3071,108.3529,108.1879,108.1879,4688.0
2021-12-30 11:30:00,118.04,118.11,118.02,118.11,3966.0,108.2337,108.2979,108.2154,108.2979,3966.0
2021-12-30 11:35:00,118.06,118.11,118.01,118.02,6065.0,108.2521,108.2979,108.2062,108.2154,6065.0
2021-12-30 11:40:00,118.04,118.06,117.92,118.0,5924.0,108.2337,108.2521,108.1237,108.1971,5924.0
2021-12-30 11:45:00,118.01,118.07,117.97,118.07,2854.0,108.2062,108.2612,108.1696,108.2612,2854.0
2021-12-30 11:50:00,118.02,118.07,118.0,118.07,4702.0,108.2154,108.2612,108.1971,108.2612,4702.0
2021-12-30 11:55:00,118.07,118.13,118.04,118.08,4586.0,108.2612,108.3163,108.2337,108.2704,4586.0
2021-12-30 12:00:00,118.06,118.06,118.01,118.01,3721.0,108.2521,108.2521,108.2062,108.2062,3721.0
2021-12-30 12:05:00,118.02,118.04,117.95,117.95,4938.0,108.2154,108.2337,108.1512,108.1512,4938.0
2021-12-30 12:10:00,117.94,117.97,117.91,117.95,7234.0,108.142,108.1696,108.1145,108.1512,7234.0
2021-12-30 12:15:00,117.93,118.0,117.89,117.9,4431.0,108.1329,108.1971,108.0962,108.1054,4431.0
2021-12-30 12:20:00,117.9,117.92,117.88,117.9,4449.0,108.1054,108.1237,108.087,108.1054,4449.0
2021-12-30 12:25:00,117.89,117.91,117.78,117.87,10363.0,108.0962,108.1145,107.9953,108.0779,10363.0
2021-12-30 12:30:00,117.87,117.87,117.78,117.83,3234.0,108.0779,108.0779,107.9953,108.0412,3234.0
2021-12-30 12:35:00,117.82,117.82,117.75,117.76,6294.0,108.032,108.032,107.9678,107.977,6294.0
2021-12-30 12:40:00,117.76,117.86,117.75,117.86,6688.0,107.977,108.0687,107.9678,108.0687,6688.0
2021-12-30 12:45:00,117.88,117.91,117.86,117.87,2213.0,108.087,108.1145,108.0687,108.0779,2213.0
2021-12-30 12:50:00,117.86,117.96,117.84,117.95,10229.0,108.0687,108.1604,108.0504,108.1512,10229.0
2021-12-30 12:55:00,117.95,118.06,117.95,118.04,2768.0,108.1512,108.2521,108.1512,108.2337,2768.0
2021-12-30 13:00:00,118.07,118.12,118.07,118.09,6260.0,108.2612,108.3071,108.2612,108.2796,6260.0
2021-12-30 13:05:00,118.09,118.14,118.08,118.12,9950.0,108.2796,108.3254,108.2704,108.3071,9950.0
2021-12-30 13:10:00,118.12,118.13,118.07,118.1,8534.0,108.3071,108.3163,108.2612,108.2888,8534.0
2021-12-30 13:15:00,118.09,118.1,117.95,117.95,9528.0,108.2796,108.2888,108.1512,108.1512,9528.0
2021-12-30 13:20:00,117.92,117.95,117.86,117.87,9011.0,108.1237,108.1512,108.0687,108.0779,9011.0
2021-12-30 13:25:00,117.83,117.84,117.74,117.77,6010.0,108.0412,108.0504,107.9587,107.9862,6010.0
2021-12-30 13:30:00,117.76,117.78,117.72,117.73,5838.0,107.977,107.9953,107.9403,107.9495,5838.0
2021-12-30 13:35:00,117.73,117.79,117.71,117.79,5445.0,107.9495,108.0045,107.9312,108.0045,5445.0
2021-12-30 13:40:00,117.78,117.78,117.74,117.77,2745.0,107.9953,107.9953,107.9587,107.9862,2745.0
2021-12-30 13:45:00,117.82,117.94,117.82,117.92,4363.0,108.032,108.142,108.032,108.1237,4363.0
2021-12-30 13:50:00,117.91,117.93,117.9,117.9,1466.0,108.1145,108.1329,108.1054,108.1054,1466.0
2021-12-30 13:55:00,117.87,117.95,117.86,117.95,3430.0,108.0779,108.1512,108.0687,108.1512,3430.0
2021-12-30 14:00:00,117.93,118.01,117.92,117.95,5081.0,108.1329,108.2062,108.1237,108.1512,5081.0
2021-12-30 14:05:00,117.95,118.03,117.92,118.03,6948.0,108.1512,108.2246,108.1237,108.2246,6948.0
2021-12-30 14:10:00,118.02,118.08,118.0,118.01,2856.0,108.2154,108.2704,108.1971,108.2062,2856.0
2021-12-30 14:15:00,118.03,118.07,118.0,118.06,5612.0,108.2246,108.2612,108.1971,108.2521,5612.0
2021-12-30 14:20:00,118.06,118.09,118.05,118.09,5132.0,108.2521,108.2796,108.2429,108.2796,5132.0
2021-12-30 14:25:00,118.09,118.12,118.08,118.1,4845.0,108.2796,108.3071,108.2704,108.2888,4845.0
2021-12-30 14:30:00,118.1,118.14,118.08,118.14,4263.0,108.2888,108.3254,108.2704,108.3254,4263.0
2021-12-30 14:35:00,118.14,118.19,118.14,118.18,2994.0,108.3254,108.3713,108.3254,108.3621,2994.0
2021-12-30 14:40:00,118.17,118.19,118.14,118.14,7489.0,108.3529,108.3713,108.3254,108.3254,7489.0
2021-12-30 14:45:00,118.08,118.08,117.9,117.91,15049.0,108.2704,108.2704,108.1054,108.1145,15049.0
2021-12-30 14:50:00,117.93,118.0,117.91,117.98,4713.0,108.1329,108.1971,108.1145,108.1787,4713.0
2021-12-30 14:55:00,118.01,118.04,117.96,117.98,4493.0,108.2062,108.2337,108.1604,108.1787,4493.0
2021-12-30 15:00:00,118.0,118.0,117.88,117.95,5827.0,108.1971,108.1971,108.087,108.1512,5827.0
2021-12-30 15:05:00,117.94,117.96,117.86,117.96,18104.0,108.142,108.1604,108.0687,108.1604,18104.0
2021-12-30 15:10:00,117.97,118.07,117.97,118.06,8227.0,108.1696,108.2612,108.1696,108.2521,8227.0
2021-12-30 15:15:00,118.04,118.04,117.95,118.0,6696.0,108.2337,108.2337,108.1512,108.1971,6696.0
2021-12-30 15:20:00,118.03,118.03,117.92,117.92,7932.0,108.2246,108.2246,108.1237,108.1237,7932.0
2021-12-30 15:25:00,117.92,118.02,117.9,117.97,10080.0,108.1237,108.2154,108.1054,108.1696,10080.0
2021-12-30 15:30:00,117.97,118.02,117.88,117.94,12552.0,108.1696,108.2154,108.087,108.142,12552.0
2021-12-30 15:35:00,117.93,118.05,117.91,118.05,11223.0,108.1329,108.2429,108.1145,108.2429,11223.0
2021-12-30 15:40:00,118.04,118.11,117.97,118.06,14469.0,108.2337,108.2979,108.1696,108.2521,14469.0
2021-12-30 15:45:00,118.06,118.1,117.89,117.94,14774.0,108.2521,108.2888,108.0962,108.142,14774.0
2021-12-30 15:50:00,117.92,117.94,117.65,117.86,29330.0,108.1237,108.142,107.8761,108.0687,29330.0
2021-12-30 15:55:00,117.9,117.9,117.58,117.72,77927.0,108.1054,108.1054,107.812,107.9403,77927.0
2021-12-31 09:30:00,117.58,117.95,117.58,117.95,7274.0,107.812,108.1512,107.812,108.1512,7274.0
2021-12-31 09:35:00,118.0,118.36,117.88,118.32,7817.0,108.1971,108.5272,108.087,108.4905,7817.0
2021-12-31 09:40:00,118.29,118.29,117.96,118.07,5985.0,108.463,108.463,108.1604,108.2612,5985.0
2021-12-31 09:45:00,117.98,118.04,117.86,117.91,4544.0,108.1787,108.2337,108.0687,108.1145,4544.0
2021-12-31 09:50:00,117.95,118.09,117.92,118.0,1952.0,108.1512,108.2796,108.1237,108.1971,1952.0
2021-12-31 09:55:00,118.0,118.02,117.83,117.83,6764.0,108.1971,108.2154,108.0412,108.0412,6764.0
2021-12-31 10:00:00,117.93,118.11,117.73,117.97,4204.0,108.1329,108.2979,107.9495,108.1696,4204.0
2021-12-31 10:05:00,118.06,118.16,117.99,117.99,6041.0,108.2521,108.3438,108.1879,108.1879,6041.0
2021-12-31 10:10:00,117.99,117.99,117.82,117.89,5377.0,108.1879,108.1879,108.032,108.0962,5377.0
2021-12-31 10:15:00,117.87,117.87,117.73,117.78,3230.0,108.0779,108.0779,107.9495,107.9953,3230.0
2021-12-31 10:20:00,117.79,117.79,117.71,117.78,3802.0,108.0045,108.0045,107.9312,107.9953,3802.0
2021-12-31 10:25:00,117.84,117.93,117.82,117.91,6916.0,108.0504,108.1329,108.032,108.1145,6916.0
2021-12-31 10:30:00,117.89,117.9,117.84,117.9,4628.0,108.0962,108.1054,108.0504,108.1054,4628.0
2021-12-31 10:35:00,117.89,117.96,117.83,117.83,8478.0,108.0962,108.1604,108.0412,108.0412,8478.0
2021-12-31 10:40:00,117.8,117.85,117.75,117.85,2753.0,108.0137,108.0595,107.9678,108.0595,2753.0
2021-12-31 10:45:00,117.88,118.05,117.83,118.04,8623.0,108.087,108.2429,108.0412,108.2337,8623.0
2021-12-31 10:50:00,118.05,118.13,118.02,118.13,2356.0,108.2429,108.3163,108.2154,108.3163,2356.0
2021-12-31 10:55:00,118.14,118.17,118.07,118.17,3820.0,108.3254,108.3529,108.2612,108.3529,3820.0
2021-12-31 11:00:00,118.23,118.25,118.16,118.2,1415.0,108.408,108.4263,108.3438,108.3804,1415.0
2021-12-31 11:05:00,118.17,118.19,118.05,118.13,1818.0,108.3529,108.3713,108.2429,108.3163,1818.0
2021-12-31 11:10:00,118.09,118.25,118.09,118.16,4233.0,108.2796,108.4263,108.2796,108.3438,4233.0
2021-12-31 11:15:00,118.16,118.3,118.16,118.3,8853.0,108.3438,108.4721,108.3438,108.4721,8853.0
2021-12-31 11:20:00,118.29,118.29,118.17,118.18,2791.0,108.463,108.463,108.3529,108.3621,2791.0
2021-12-31 11:25:00,118.18,118.18,118.13,118.18,3609.0,108.3621,108.3621,108.3163,108.3621,3609.0
2021-12-31 11:30:00,118.15,118.18,118.11,118.11,1842.0,108.3346,108.3621,108.2979,108.2979,1842.0
2021-12-31 11:35:00,118.16,118.17,118.09,118.1,2562.0,108.3438,108.3529,108.2796,108.2888,2562.0
2021-12-31 11:40:00,118.13,118.14,118.07,118.09,6756.0,108.3163,108.3254,108.2612,108.2796,6756.0
2021-12-31 11:45:00,118.08,118.1,118.01,118.01,2677.0,108.2704,108.2888,108.2062,108.2062,2677.0
2021-12-31 11:50:00,118.04,118.04,117.91,117.94,5587.0,108.2337,108.2337,108.1145,108.142,5587.0
2021-12-31 11:55:00,117.95,117.95,117.89,117.9,1161.0,108.1512,108.1512,108.0962,108.1054,1161.0
2021-12-31 12:00:00,117.89,118.04,117.87,118.0,4096.0,108.0962,108.2337,108.0779,108.1971,4096.0
2021-12-31 12:05:00,118.0,118.15,117.99,118.15,5902.0,108.1971,108.3346,108.1879,108.3346,5902.0
2021-12-31 12:10:00,118.15,118.2,118.12,118.2,4308.0,108.3346,108.3804,108.3071,108.3804,4308.0
2021-12-31 12:15:00,118.2,118.2,118.11,118.12,2099.0,108.3804,108.3804,108.2979,108.3071,2099.0
2021-12-31 12:20:00,118.11,118.13,118.08,118.12,2386.0,108.2979,108.3163,108.2704,108.3071,2386.0
2021-12-31 12:25:00,118.13,118.17,118.11,118.15,2386.0,108.3163,108.3529,108.2979,108.3346,2386.0
2021-12-31 12:30:00,118.16,118.18,118.12,118.13,2641.0,108.3438,108.3621,108.3071,108.3163,2641.0
2021-12-31 12:35:00,118.13,118.25,118.13,118.22,9334.0,108.3163,108.4263,108.3163,108.3988,9334.0
2021-12-31 12:40:00,118.24,118.37,118.24,118.36,4534.0,108.4171,108.5363,108.4171,108.5272,4534.0
2021-12-31 12:45:00,118.38,118.41,118.34,118.38,2385.0,108.5455,108.573,108.5088,108.5455,2385.0
2021-12-31 12:50:00,118.44,118.48,118.41,118.48,2729.0,108.6005,108.6372,108.573,108.6372,2729.0
2021-12-31 12:55:00,118.47,118.54,118.46,118.54,2581.0,108.628,108.6922,108.6188,108.6922,2581.0
2021-12-31 13:00:00,118.58,118.66,118.57,118.57,7340.0,108.7289,108.8022,108.7197,108.7197,7340.0
2021-12-31 13:05:00,118.63,118.65,118.61,118.63,2636.0,108.7747,108.7931,108.7564,108.7747,2636.0
2021-12-31 13:10:00,118.63,118.64,118.56,118.56,4363.0,108.7747,108.7839,108.7105,108.7105,4363.0
2021-12-31 13:15:00,118.58,118.58,118.37,118.37,3737.0,108.7289,108.7289,108.5363,108.5363,3737.0
2021-12-31 13:20:00,118.4,118.47,118.4,118.47,1636.0,108.5638,108.628,108.5638,108.628,1636.0
2021-12-31 13:25:00,118.45,118.47,118.4,118.43,10816.0,108.6097,108.628,108.5638,108.5913,10816.0
2021-12-31 13:30:00,118.46,118.54,118.46,118.54,5162.0,108.6188,108.6922,108.6188,108.6922,5162.0
2021-12-31 13:35:00,118.56,118.56,118.42,118.47,5345.0,108.7105,108.7105,108.5822,108.628,5345.0
2021-12-31 13:40:00,118.45,118.45,118.4,118.42,2603.0,108.6097,108.6097,108.5638,108.5822,2603.0
2021-12-31 13:45:00,118.45,118.48,118.43,118.46,4496.0,108.6097,108.6372,108.5913,108.6188,4496.0
2021-12-31 13:50:00,118.46,118.61,118.46,118.56,8031.0,108.6188,108.7564,108.6188,108.7105,8031.0
2021-12-31 13:55:00,118.55,118.59,118.5,118.57,3143.0,108.7014,108.738,108.6555,108.7197,3143.0
2021-12-31 14:00:00,118.54,118.58,118.47,118.51,7391.0,108.6922,108.7289,108.628,108.6647,7391.0
2021-12-31 14:05:00,118.51,118.61,118.51,118.52,4908.0,108.6647,108.7564,108.6647,108.6739,4908.0
2021-12-31 14:10:00,118.52,118.52,118.41,118.41,1527.0,108.6739,108.6739,108.573,108.573,1527.0
2021-12-31 14:15:00,118.4,118.4,118.26,118.28,6427.0,108.5638,108.5638,108.4355,108.4538,6427.0
2021-12-31 14:20:00,118.29,118.32,118.27,118.27,1670.0,108.463,108.4905,108.4446,108.4446,1670.0
2021-12-31 14:25:00,118.26,118.34,118.23,118.3,4693.0,108.4355,108.5088,108.408,108.4721,4693.0
2021-12-31 14:30:00,118.31,118.34,118.27,118.27,6299.0,108.4813,108.5088,108.4446,108.4446,6299.0
2021-12-31 14:35:00,118.26,118.26,118.21,118.23,2830.0,108.4355,108.4355,108.3896,108.408,2830.0
2021-12-31 14:40:00,118.23,118.24,118.1,118.11,3065.0,108.408,108.4171,108.2888,108.2979,3065.0
2021-12-31 14:45:00,118.11,118.12,118.06,118.08,8135.0,108.2979,108.3071,108.2521,108.2704,8135.0
2021-12-31 14:50:00,118.09,118.12,118.08,118.09,2718.0,108.2796,108.3071,108.2704,108.2796,2718.0
2021-12-31 14:55:00,118.11,118.11,118.05,118.05,5001.0,108.2979,108.2979,108.2429,108.2429,5001.0
2021-12-31 15:00:00,118.09,118.23,118.09,118.23,5125.0,108.2796,108.408,108.2796,108.408,5125.0
2021-12-31 15:05:00,118.23,118.23,118.12,118.15,6413.0,108.408,108.408,108.3071,108.3346,6413.0
2021-12-31 15:10:00,118.17,118.2,118.15,118.19,4095.0,108.3529,108.3804,108.3346,108.3713,4095.0
2021-12-31 15:15:00,118.17,118.28,118.15,118.22,5206.0,108.3529,108.4538,108.3346,108.3988,5206.0
2021-12-31 15:20:00,118.21,118.22,118.16,118.19,6990.0,108.3896,108.3988,108.3438,108.3713,6990.0
2021-12-31 15:25:00,118.19,118.32,118.19,118.29,6400.0,108.3713,108.4905,108.3713,108.463,6400.0
2021-12-31 15:30:00,118.3,118.3,118.14,118.16,11098.0,108.4721,108.4721,108.3254,108.3438,11098.0
2021-12-31 15:35:00,118.17,118.19,118.1,118.14,15849.0,108.3529,108.3713,108.2888,108.3254,15849.0
2021-12-31 15:40:00,118.14,118.2,118.05,118.18,20890.0,108.3254,108.3804,108.2429,108.3621,20890.0
2021-12-31 15:45:00,118.18,118.23,118.04,118.04,20702.0,108.3621,108.408,108.2337,108.2337,20702.0
2021-12-31 15:50:00,118.04,118.07,117.75,117.82,33295.0,108.2337,108.2612,107.9678,108.032,33295.0
2021-12-31 15:55:00,117.81,117.83,117.6,117.64,78470.0,108.0228,108.0412,107.8303,107.867,78470.0
2022-01-03 09:30:00,117.75,118.5,117.36,118.47,49881.0,107.9678,108.6555,107.6102,108.628,49881.0
2022-01-03 09:35:00,118.46,118.91,118.46,118.75,19355.0,108.6188,109.0315,108.6188,108.8848,19355.0
2022-01-03 09:40:00,118.8,119.03,118.8,119.0,15852.0,108.9306,109.1415,108.9306,109.114,15852.0
2022-01-03 09:45:00,119.01,119.12,118.24,118.24,21056.0,109.1232,109.224,108.4171,108.4171,21056.0
2022-01-03 09:50:00,118.25,119.24,118.24,119.16,19204.0,108.4263,109.3341,108.4171,109.2607,19204.0
2022-01-03 09:55:00,119.05,119.29,118.98,119.16,16954.0,109.1598,109.3799,109.0957,109.2607,16954.0
2022-01-03 10:00:00,119.25,119.36,118.86,118.93,22833.0,109.3432,109.4441,108.9856,109.0498,22833.0
2022-01-03 10:05:00,118.97,119.08,118.77,119.07,11893.0,109.0865,109.1873,108.9031,109.1782,11893.0
2022-01-03 10:10:00,119.14,119.4,119.14,119.25,17954.0,109.2424,109.4808,109.2424,109.3432,17954.0
2022-01-03 10:15:00,119.21,119.48,119.12,119.4,22329.0,109.3065,109.5541,109.224,109.4808,22329.0
2022-01-03 10:20:00,119.41,119.71,119.4,119.6,36906.0,109.4899,109.765,109.4808,109.6641,36906.0
2022-01-03 10:25:00,119.61,119.64,119.38,119.58,47508.0,109.6733,109.7008,109.4624,109.6458,47508.0
2022-01-03 10:30:00,119.58,119.6,119.19,119.47,18495.0,109.6458,109.6641,109.2882,109.5449,18495.0
2022-01-03 10:35:00,119.45,119.63,119.45,119.5,10238.0,109.5266,109.6917,109.5266,109.5725,10238.0
2022-01-03 10:40:00,119.54,119.54,119.2,119.32,10683.0,109.6091,109.6091,109.2974,109.4074,10683.0
2022-01-03 10:45:00,119.29,119.66,119.21,119.61,21891.0,109.3799,109.7192,109.3065,109.6733,21891.0
2022-01-03 10:50:00,119.61,119.61,119.19,119.19,10763.0,109.6733,109.6733,109.2882,109.2882,10763.0
2022-01-03 10:55:00,119.19,119.3,118.95,118.98,9126.0,109.2882,109.3891,109.0681,109.0957,9126.0
2022-01-03 11:00:00,118.97,119.2,118.9,119.13,13069.0,109.0865,109.2974,109.0223,109.2332,13069.0
2022-01-03 11:05:00,119.13,119.13,118.97,118.97,8987.0,109.2332,109.2332,109.0865,109.0865,8987.0
2022-01-03 11:10:00,118.96,119.11,118.87,119.11,18162.0,109.0773,109.2149,108.9948,109.2149,18162.0
2022-01-03 11:15:00,119.08,119.12,118.92,118.95,15221.0,109.1873,109.224,109.0406,109.0681,15221.0
2022-01-03 11:20:00,118.97,119.2,118.97,119.15,15121.0,109.0865,109.2974,109.0865,109.2515,15121.0
2022-01-03 11:25:00,119.16,119.16,118.93,119.08,14559.0,109.2607,109.2607,109.0498,109.1873,14559.0
2022-01-03 11:30:00,119.06,119.1,118.78,118.81,12960.0,109.169,109.2057,108.9123,108.9398,12960.0
2022-01-03 11:35:00,118.81,118.81,118.69,118.74,15412.0,108.9398,108.9398,108.8297,108.8756,15412.0
2022-01-03 11:40:00,118.76,119.03,118.76,119.02,9124.0,108.8939,109.1415,108.8939,109.1323,9124.0
2022-01-03 11:45:00,119.03,119.1,118.56,118.66,74436.0,109.1415,109.2057,108.7105,108.8022,74436.0
2022-01-03 11:50:00,118.66,118.75,118.56,118.73,10276.0,108.8022,108.8848,108.7105,108.8664,10276.0
2022-01-03 11:55:00,118.77,119.07,118.77,118.96,14815.0,108.9031,109.1782,108.9031,109.0773,14815.0
2022-01-03 12:00:00,118.93,119.03,118.86,118.91,14679.0,109.0498,109.1415,108.9856,109.0315,14679.0
2022-01-03 12:05:00,118.9,118.97,118.87,118.97,7461.0,109.0223,109.0865,108.9948,109.0865,7461.0
2022-01-03 12:10:00,118.94,118.94,118.82,118.86,9075.0,109.059,109.059,108.9489,108.9856,9075.0
2022-01-03 12:15:00,118.88,118.89,118.63,118.63,5463.0,109.004,109.0131,108.7747,108.7747,5463.0
2022-01-03 12:20:00,118.6,118.64,118.52,118.56,7173.0,108.7472,108.7839,108.6739,108.7105,7173.0
2022-01-03 12:25:00,118.56,118.65,118.52,118.62,8233.0,108.7105,108.7931,108.6739,108.7656,8233.0
2022-01-03 12:30:00,118.64,118.67,118.4,118.42,8138.0,108.7839,108.8114,108.5638,108.5822,8138.0
2022-01-03 12:35:00,118.42,118.42,118.31,118.34,6822.0,108.5822,108.5822,108.4813,108.5088,6822.0
2022-01-03 12:40:00,118.34,118.38,118.24,118.28,7979.0,108.5088,108.5455,108.4171,108.4538,7979.0
2022-01-03 12:45:00,118.27,118.34,118.15,118.22,6977.0,108.4446,108.5088,108.3346,108.3988,6977.0
2022-01-03 12:50:00,118.23,118.41,118.22,118.23,25292.0,108.408,108.573,108.3988,108.408,25292.0
2022-01-03 12:55:00,118.26,118.29,118.22,118.27,9510.0,108.4355,108.463,108.3988,108.4446,9510.0
2022-01-03 13:00:00,118.29,118.32,118.25,118.3,6007.0,108.463,108.4905,108.4263,108.4721,6007.0
2022-01-03 13:05:00,118.28,118.3,118.13,118.14,4413.0,108.4538,108.4721,108.3163,108.3254,4413.0
2022-01-03 13:10:00,118.11,118.2,118.1,118.19,6211.0,108.2979,108.3804,108.2888,108.3713,6211.0
2022-01-03 13:15:00,118.17,118.23,118.09,118.23,8750.0,108.3529,108.408,108.2796,108.408,8750.0
2022-01-03 13:20:00,118.23,118.23,118.17,118.17,7656.0,108.408,108.408,108.3529,108.3529,7656.0
2022-01-03 13:25:00,118.15,118.35,118.15,118.34,12853.0,108.3346,108.518,108.3346,108.5088,12853.0
2022-01-03 13:30:00,118.36,118.38,118.21,118.25,9699.0,108.5272,108.5455,108.3896,108.4263,9699.0
2022-01-03 13:35:00,118.25,118.25,118.1,118.13,4989.0,108.4263,108.4263,108.2888,108.3163,4989.0
2022-01-03 13:40:00,118.14,118.16,118.05,118.11,10515.0,108.3254,108.3438,108.2429,108.2979,10515.0
2022-01-03 13:45:00,118.1,118.13,118.06,118.11,5513.0,108.2888,108.3163,108.2521,108.2979,5513.0
2022-01-03 13:50:00,118.11,118.22,118.11,118.2,7227.0,108.2979,108.3988,108.2979,108.3804,7227.0
2022-01-03 13:55:00,118.21,118.32,118.21,118.29,7314.0,108.3896,108.4905,108.3896,108.463,7314.0
2022-01-03 14:00:00,118.29,118.3,118.21,118.24,11028.0,108.463,108.4721,108.3896,108.4171,11028.0
2022-01-03 14:05:00,118.23,118.39,118.23,118.37,9016.0,108.408,108.5547,108.408,108.5363,9016.0
2022-01-03 14:10:00,118.37,118.44,118.35,118.36,13240.0,108.5363,108.6005,108.518,108.5272,13240.0
2022-01-03 14:15:00,118.33,118.35,118.29,118.32,8354.0,108.4996,108.518,108.463,108.4905,8354.0
2022-01-03 14:20:00,118.32,118.52,118.32,118.5,27387.0,108.4905,108.6739,108.4905,108.6555,27387.0
2022-01-03 14:25:00,118.48,118.48,118.41,118.42,3519.0,108.6372,108.6372,108.573,108.5822,3519.0
2022-01-03 14:30:00,118.43,118.43,118.32,118.34,10514.0,108.5913,108.5913,108.4905,108.5088,10514.0
2022-01-03 14:35:00,118.33,118.33,118.17,118.21,9289.0,108.4996,108.4996,108.3529,108.3896,9289.0
2022-01-03 14:40:00,118.25,118.35,118.23,118.33,10055.0,108.4263,108.518,108.408,108.4996,10055.0
2022-01-03 14:45:00,118.34,118.35,118.2,118.25,11364.0,108.5088,108.518,108.3804,108.4263,11364.0
2022-01-03 14:50:00,118.27,118.3,118.23,118.25,7362.0,108.4446,108.4721,108.408,108.4263,7362.0
2022-01-03 14:55:00,118.25,118.37,118.25,118.35,21123.0,108.4263,108.5363,108.4263,108.518,21123.0
2022-01-03 15:00:00,118.38,118.39,118.29,118.35,15393.0,108.5455,108.5547,108.463,108.518,15393.0
2022-01-03 15:05:00,118.37,118.41,118.19,118.2,17987.0,108.5363,108.573,108.3713,108.3804,17987.0
2022-01-03 15:10:00,118.18,118.22,117.96,117.99,8269.0,108.3621,108.3988,108.1604,108.1879,8269.0
2022-01-03 15:15:00,117.97,118.07,117.92,118.07,12407.0,108.1696,108.2612,108.1237,108.2612,12407.0
2022-01-03 15:20:00,118.09,118.24,118.07,118.22,15833.0,108.2796,108.4171,108.2612,108.3988,15833.0
2022-01-03 15:25:00,118.21,118.23,118.07,118.16,15230.0,108.3896,108.408,108.2612,108.3438,15230.0
2022-01-03 15:30:00,118.17,118.2,118.09,118.2,14904.0,108.3529,108.3804,108.2796,108.3804,14904.0
2022-01-03 15:35:00,118.2,118.37,118.18,118.24,20603.0,108.3804,108.5363,108.3621,108.4171,20603.0
2022-01-03 15:40:00,118.25,118.33,118.2,118.32,16397.0,108.4263,108.4996,108.3804,108.4905,16397.0
2022-01-03 15:45:00,118.32,118.44,118.3,118.44,21841.0,108.4905,108.6005,108.4721,108.6005,21841.0
2022-01-03 15:50:00,118.44,118.5,118.33,118.39,42098.0,108.6005,108.6555,108.4996,108.5547,42098.0
2022-01-03 15:55:00,118.38,118.42,118.18,118.27,82223.0,108.5455,108.5822,108.3621,108.4446,82223.0
2022-01-04 09:30:00,119.41,119.86,119.0,119.43,27809.0,109.4899,109.9025,109.114,109.5083,27809.0
2022-01-04 09:35:00,119.46,120.25,119.46,120.19,25119.0,109.5358,110.2601,109.5358,110.2051,25119.0
2022-01-04 09:40:00,120.16,120.46,119.95,119.96,25420.0,110.1776,110.4527,109.9851,109.9942,25420.0
2022-01-04 09:45:00,120.04,120.11,119.8,119.94,16329.0,110.0676,110.1318,109.8475,109.9759,16329.0
2022-01-04 09:50:00,119.91,120.26,119.91,120.18,15049.0,109.9484,110.2693,109.9484,110.196,15049.0
2022-01-04 09:55:00,120.23,120.29,119.97,120.15,15978.0,110.2418,110.2968,110.0034,110.1685,15978.0
2022-01-04 10:00:00,120.14,120.3,120.11,120.27,11475.0,110.1593,110.306,110.1318,110.2785,11475.0
2022-01-04 10:05:00,120.23,120.24,120.05,120.15,17106.0,110.2418,110.251,110.0768,110.1685,17106.0
2022-01-04 10:10:00,120.18,120.32,120.13,120.27,12904.0,110.196,110.3243,110.1501,110.2785,12904.0
2022-01-04 10:15:00,120.3,120.3,120.16,120.27,11583.0,110.306,110.306,110.1776,110.2785,11583.0
2022-01-04 10:20:00,120.3,120.3,119.94,120.03,10819.0,110.306,110.306,109.9759,110.0584,10819.0
2022-01-04 10:25:00,120.04,120.04,119.62,119.8,40256.0,110.0676,110.0676,109.6825,109.8475,40256.0
2022-01-04 10:30:00,119.8,120.02,119.75,119.94,26908.0,109.8475,110.0493,109.8017,109.9759,26908.0
2022-01-04 10:35:00,119.95,120.39,119.94,120.35,3951.0,109.9851,110.3885,109.9759,110.3518,3951.0
2022-01-04 10:40:00,120.41,120.56,120.31,120.52,13326.0,110.4069,110.5444,110.3152,110.5077,13326.0
2022-01-04 10:45:00,120.46,120.62,120.37,120.58,11384.0,110.4527,110.5994,110.3702,110.5627,11384.0
2022-01-04 10:50:00,120.62,120.87,120.58,120.87,11747.0,110.5994,110.8286,110.5627,110.8286,11747.0
2022-01-04 10:55:00,120.94,121.05,120.83,120.95,16032.0,110.8928,110.9937,110.792,110.902,16032.0
2022-01-04 11:00:00,120.94,120.99,120.83,120.89,11399.0,110.8928,110.9387,110.792,110.847,11399.0
2022-01-04 11:05:00,120.92,121.22,120.79,121.21,6233.0,110.8745,111.1496,110.7553,111.1404,6233.0
2022-01-04 11:10:00,121.16,121.19,120.87,121.04,10050.0,111.0945,111.1221,110.8286,110.9845,10050.0
2022-01-04 11:15:00,121.03,121.09,120.85,120.89,10822.0,110.9753,111.0304,110.8103,110.847,10822.0
2022-01-04 11:20:00,120.89,120.99,120.8,120.84,9185.0,110.847,110.9387,110.7645,110.8011,9185.0
2022-01-04 11:25:00,120.89,121.04,120.79,121.0,17151.0,110.847,110.9845,110.7553,110.9478,17151.0
2022-01-04 11:30:00,121.0,121.16,120.88,121.08,26384.0,110.9478,111.0945,110.8378,111.0212,26384.0
2022-01-04 11:35:00,121.0,121.0,120.73,120.77,5342.0,110.9478,110.9478,110.7003,110.7369,5342.0
2022-01-04 11:40:00,120.8,120.8,120.58,120.58,6551.0,110.7645,110.7645,110.5627,110.5627,6551.0
2022-01-04 11:45:00,120.6,120.6,120.41,120.48,8769.0,110.5811,110.5811,110.4069,110.471,8769.0
2022-01-04 11:50:00,120.55,120.85,120.54,120.84,5832.0,110.5352,110.8103,110.5261,110.8011,5832.0
2022-01-04 11:55:00,120.77,120.93,120.69,120.91,8591.0,110.7369,110.8837,110.6636,110.8653,8591.0
2022-01-04 12:00:00,120.92,120.97,120.84,120.97,6981.0,110.8745,110.9203,110.8011,110.9203,6981.0
2022-01-04 12:05:00,121.0,121.03,120.78,120.78,11547.0,110.9478,110.9753,110.7461,110.7461,11547.0
2022-01-04 12:10:00,120.83,120.83,120.69,120.76,7634.0,110.792,110.792,110.6636,110.7278,7634.0
2022-01-04 12:15:00,120.79,120.81,120.58,120.63,4833.0,110.7553,110.7736,110.5627,110.6086,4833.0
2022-01-04 12:20:00,120.63,120.69,120.57,120.68,6388.0,110.6086,110.6636,110.5536,110.6544,6388.0
2022-01-04 12:25:00,120.65,120.67,120.56,120.6,5691.0,110.6269,110.6453,110.5444,110.5811,5691.0
2022-01-04 12:30:00,120.62,120.63,120.55,120.58,9470.0,110.5994,110.6086,110.5352,110.5627,9470.0
2022-01-04 12:35:00,120.56,120.66,120.52,120.66,8734.0,110.5444,110.6361,110.5077,110.6361,8734.0
2022-01-04 12:40:00,120.63,120.75,120.63,120.67,11770.0,110.6086,110.7186,110.6086,110.6453,11770.0
2022-01-04 12:45:00,120.65,120.65,120.56,120.61,7288.0,110.6269,110.6269,110.5444,110.5902,7288.0
2022-01-04 12:50:00,120.63,120.69,120.59,120.66,7018.0,110.6086,110.6636,110.5719,110.6361,7018.0
2022-01-04 12:55:00,120.69,120.69,120.59,120.65,11780.0,110.6636,110.6636,110.5719,110.6269,11780.0
2022-01-04 13:00:00,120.63,120.67,120.57,120.59,10188.0,110.6086,110.6453,110.5536,110.5719,10188.0
2022-01-04 13:05:00,120.59,120.59,120.41,120.42,9575.0,110.5719,110.5719,110.4069,110.416,9575.0
2022-01-04 13:10:00,120.43,120.55,120.38,120.54,8126.0,110.4252,110.5352,110.3793,110.5261,8126.0
2022-01-04 13:15:00,120.55,120.75,120.54,120.75,9953.0,110.5352,110.7186,110.5261,110.7186,9953.0
2022-01-04 13:20:00,120.78,120.83,120.62,120.77,9092.0,110.7461,110.792,110.5994,110.7369,9092.0
2022-01-04 13:25:00,120.78,120.82,120.75,120.8,8434.0,110.7461,110.7828,110.7186,110.7645,8434.0
2022-01-04 13:30:00,120.81,120.87,120.65,120.65,9480.0,110.7736,110.8286,110.6269,110.6269,9480.0
2022-01-04 13:35:00,120.66,120.75,120.6,120.65,10931.0,110.6361,110.7186,110.5811,110.6269,10931.0
2022-01-04 13:40:00,120.64,120.77,120.58,120.76,9675.0,110.6177,110.7369,110.5627,110.7278,9675.0
2022-01-04 13:45:00,120.75,120.88,120.73,120.82,10564.0,110.7186,110.8378,110.7003,110.7828,10564.0
2022-01-04 13:50:00,120.82,120.86,120.67,120.67,7540.0,110.7828,110.8195,110.6453,110.6453,7540.0
2022-01-04 13:55:00,120.7,120.78,120.65,120.78,7390.0,110.6728,110.7461,110.6269,110.7461,7390.0
2022-01-04 14:00:00,120.79,120.86,120.79,120.84,8065.0,110.7553,110.8195,110.7553,110.8011,8065.0
2022-01-04 14:05:00,120.84,120.85,120.68,120.77,15989.0,110.8011,110.8103,110.6544,110.7369,15989.0
2022-01-04 14:10:00,120.77,120.79,120.47,120.63,16538.0,110.7369,110.7553,110.4619,110.6086,16538.0
2022-01-04 14:15:00,120.64,120.77,120.59,120.76,12647.0,110.6177,110.7369,110.5719,110.7278,12647.0
2022-01-04 14:20:00,120.78,121.03,120.76,120.87,32749.0,110.7461,110.9753,110.7278,110.8286,32749.0
2022-01-04 14:25:00,120.83,121.14,120.82,121.14,13398.0,110.792,111.0762,110.7828,111.0762,13398.0
2022-01-04 14:30:00,121.15,121.17,121.02,121.13,17441.0,111.0854,111.1037,110.9662,111.067,17441.0
2022-01-04 14:35:00,121.13,121.17,121.07,121.09,17435.0,111.067,111.1037,111.012,111.0304,17435.0
2022-01-04 14:40:00,121.11,121.18,121.07,121.12,15585.0,111.0487,111.1129,111.012,111.0579,15585.0
2022-01-04 14:45:00,121.12,121.19,121.03,121.07,14544.0,111.0579,111.1221,110.9753,111.012,14544.0
2022-01-04 14:50:00,121.08,121.18,121.02,121.02,13185.0,111.0212,111.1129,110.9662,110.9662,13185.0
2022-01-04 14:55:00,121.01,121.17,121.0,121.09,11509.0,110.957,111.1037,110.9478,111.0304,11509.0
2022-01-04 15:00:00,121.07,121.18,121.02,121.06,11000.0,111.012,111.1129,110.9662,111.0029,11000.0
2022-01-04 15:05:00,121.06,121.17,121.04,121.16,11035.0,111.0029,111.1037,110.9845,111.0945,11035.0
2022-01-04 15:10:00,121.19,121.23,121.14,121.17,17304.0,111.1221,111.1587,111.0762,111.1037,17304.0
2022-01-04 15:15:00,121.17,121.25,121.13,121.15,12158.0,111.1037,111.1771,111.067,111.0854,12158.0
2022-01-04 15:20:00,121.15,121.26,121.13,121.26,12646.0,111.0854,111.1862,111.067,111.1862,12646.0
2022-01-04 15:25:00,121.28,121.39,121.19,121.22,30389.0,111.2046,111.3054,111.1221,111.1496,30389.0
2022-01-04 15:30:00,121.22,121.24,121.09,121.09,18819.0,111.1496,111.1679,111.0304,111.0304,18819.0
2022-01-04 15:35:00,121.1,121.21,121.02,121.13,19877.0,111.0395,111.1404,110.9662,111.067,19877.0
2022-01-04 15:40:00,121.15,121.45,121.15,121.4,23286.0,111.0854,111.3605,111.0854,111.3146,23286.0
2022-01-04 15:45:00,121.4,121.49,121.28,121.28,28882.0,111.3146,111.3971,111.2046,111.2046,28882.0
2022-01-04 15:50:00,121.31,121.47,121.31,121.33,43109.0,111.2321,111.3788,111.2321,111.2504,43109.0
2022-01-04 15:55:00,121.34,121.34,121.07,121.14,94234.0,111.2596,111.2596,111.012,111.0762,94234.0
2022-01-05 09:30:00,121.79,122.8,121.63,122.6,226937.0,111.6722,112.5983,111.5255,112.4149,226937.0
2022-01-05 09:35:00,122.69,123.0,122.18,122.18,7399.0,112.4974,112.7817,112.0298,112.0298,7399.0
2022-01-05 09:40:00,122.15,122.19,121.55,121.85,9448.0,112.0023,112.039,111.4521,111.7272,9448.0
2022-01-05 09:45:00,121.89,121.95,121.63,121.79,10902.0,111.7639,111.8189,111.5255,111.6722,10902.0
2022-01-05 09:50:00,121.86,122.18,121.86,122.08,8785.0,111.7364,112.0298,111.7364,111.9381,8785.0
2022-01-05 09:55:00,121.97,122.08,121.82,121.87,14148.0,111.8373,111.9381,111.6997,111.7456,14148.0
2022-01-05 10:00:00,121.89,121.9,121.55,121.62,16703.0,111.7639,111.7731,111.4521,111.5163,16703.0
2022-01-05 10:05:00,121.62,121.72,121.32,121.61,14579.0,111.5163,111.608,111.2413,111.5072,14579.0
2022-01-05 10:10:00,121.61,121.82,121.44,121.66,11247.0,111.5072,111.6997,111.3513,111.553,11247.0
2022-01-05 10:15:00,121.68,121.82,121.6,121.72,7999.0,111.5713,111.6997,111.498,111.608,7999.0
2022-01-05 10:20:00,121.73,121.86,121.58,121.76,17128.0,111.6172,111.7364,111.4797,111.6447,17128.0
2022-01-05 10:25:00,121.72,121.83,121.54,121.77,6115.0,111.608,111.7089,111.443,111.6539,6115.0
2022-01-05 10:30:00,121.8,121.93,121.68,121.93,7618.0,111.6814,111.8006,111.5713,111.8006,7618.0
2022-01-05 10:35:00,122.0,122.44,121.95,122.39,9443.0,111.8648,112.2682,111.8189,112.2224,9443.0
2022-01-05 10:40:00,122.34,122.35,122.0,122.16,23757.0,112.1765,112.1857,111.8648,112.0115,23757.0
2022-01-05 10:45:00,122.19,122.19,122.0,122.19,11391.0,112.039,112.039,111.8648,112.039,11391.0
2022-01-05 10:50:00,122.18,122.29,122.1,122.25,15854.0,112.0298,112.1307,111.9565,112.094,15854.0
2022-01-05 10:55:00,122.28,122.33,122.18,122.27,20707.0,112.1215,112.1673,112.0298,112.1123,20707.0
2022-01-05 11:00:00,122.28,122.28,121.96,121.99,15413.0,112.1215,112.1215,111.8281,111.8556,15413.0
2022-01-05 11:05:00,121.96,122.02,121.75,122.0,14172.0,111.8281,111.8831,111.6355,111.8648,14172.0
2022-01-05 11:10:00,122.04,122.29,122.03,122.16,12371.0,111.9014,112.1307,111.8923,112.0115,12371.0
2022-01-05 11:15:00,122.19,122.31,122.14,122.28,11322.0,112.039,112.149,111.9931,112.1215,11322.0
2022-01-05 11:20:00,122.31,122.32,122.18,122.18,10085.0,112.149,112.1582,112.0298,112.0298,10085.0
2022-01-05 11:25:00,122.16,122.16,121.92,122.01,4964.0,112.0115,112.0115,111.7914,111.8739,4964.0
2022-01-05 11:30:00,121.98,122.12,121.92,122.12,4412.0,111.8464,111.9748,111.7914,111.9748,4412.0
2022-01-05 11:35:00,122.11,122.11,121.98,122.08,7407.0,111.9656,111.9656,111.8464,111.9381,7407.0
2022-01-05 11:40:00,122.03,122.18,122.0,122.15,5786.0,111.8923,112.0298,111.8648,112.0023,5786.0
2022-01-05 11:45:00,122.2,122.25,122.1,122.21,6726.0,112.0481,112.094,111.9565,112.0573,6726.0
2022-01-05 11:50:00,122.18,122.21,122.1,122.2,3100.0,112.0298,112.0573,111.9565,112.0481,3100.0
2022-01-05 11:55:00,122.18,122.24,122.15,122.17,2496.0,112.0298,112.0848,112.0023,112.0206,2496.0
2022-01-05 12:00:00,122.18,122.27,122.06,122.27,7034.0,112.0298,112.1123,111.9198,112.1123,7034.0
2022-01-05 12:05:00,122.29,122.5,122.29,122.5,4491.0,112.1307,112.3232,112.1307,112.3232,4491.0
2022-01-05 12:10:00,122.49,122.58,122.42,122.58,5909.0,112.3141,112.3966,112.2499,112.3966,5909.0
2022-01-05 12:15:00,122.59,122.6,122.47,122.57,4405.0,112.4057,112.4149,112.2957,112.3874,4405.0
2022-01-05 12:20:00,122.62,122.66,122.54,122.61,4063.0,112.4333,112.4699,112.3599,112.4241,4063.0
2022-01-05 12:25:00,122.63,122.77,122.52,122.55,9504.0,112.4424,112.5708,112.3416,112.3691,9504.0
2022-01-05 12:30:00,122.56,122.74,122.55,122.73,9947.0,112.3782,112.5433,112.3691,112.5341,9947.0
2022-01-05 12:35:00,122.71,122.71,122.48,122.65,9617.0,112.5158,112.5158,112.3049,112.4608,9617.0
2022-01-05 12:40:00,122.64,122.67,122.49,122.6,12040.0,112.4516,112.4791,112.3141,112.4149,12040.0
2022-01-05 12:45:00,122.6,122.65,122.42,122.43,7061.0,112.4149,112.4608,112.2499,112.259,7061.0
2022-01-05 12:50:00,122.45,122.63,122.45,122.63,7884.0,112.2774,112.4424,112.2774,112.4424,7884.0
2022-01-05 12:55:00,122.64,122.69,122.23,122.47,31360.0,112.4516,112.4974,112.0757,112.2957,31360.0
2022-01-05 13:00:00,122.44,122.49,122.38,122.48,3161.0,112.2682,112.3141,112.2132,112.3049,3161.0
2022-01-05 13:05:00,122.45,122.5,122.38,122.38,4997.0,112.2774,112.3232,112.2132,112.2132,4997.0
2022-01-05 13:10:00,122.34,122.35,122.21,122.23,7729.0,112.1765,112.1857,112.0573,112.0757,7729.0
2022-01-05 13:15:00,122.23,122.3,122.2,122.28,4518.0,112.0757,112.1398,112.0481,112.1215,4518.0
2022-01-05 13:20:00,122.29,122.3,122.09,122.09,6190.0,112.1307,112.1398,111.9473,111.9473,6190.0
2022-01-05 13:25:00,122.1,122.11,121.93,122.0,5726.0,111.9565,111.9656,111.8006,111.8648,5726.0
2022-01-05 13:30:00,122.03,122.12,122.01,122.01,4478.0,111.8923,111.9748,111.8739,111.8739,4478.0
2022-01-05 13:35:00,122.02,122.22,122.0,122.21,5553.0,111.8831,112.0665,111.8648,112.0573,5553.0
2022-01-05 13:40:00,122.22,122.24,122.11,122.11,3517.0,112.0665,112.0848,111.9656,111.9656,3517.0
2022-01-05 13:45:00,122.15,122.2,122.15,122.17,3023.0,112.0023,112.0481,112.0023,112.0206,3023.0
2022-01-05 13:50:00,122.15,122.15,121.95,122.04,15929.0,112.0023,112.0023,111.8189,111.9014,15929.0
2022-01-05 13:55:00,122.04,122.1,122.04,122.1,5257.0,111.9014,111.9565,111.9014,111.9565,5257.0
2022-01-05 14:00:00,122.01,122.07,121.87,121.89,5099.0,111.8739,111.9289,111.7456,111.7639,5099.0
2022-01-05 14:05:00,121.92,122.06,121.72,121.73,6625.0,111.7914,111.9198,111.608,111.6172,6625.0
2022-01-05 14:10:00,121.71,121.89,121.71,121.82,15688.0,111.5989,111.7639,111.5989,111.6997,15688.0
2022-01-05 14:15:00,121.82,121.98,121.69,121.76,11578.0,111.6997,111.8464,111.5805,111.6447,11578.0
2022-01-05 14:20:00,121.8,121.92,121.79,121.9,3539.0,111.6814,111.7914,111.6722,111.7731,3539.0
2022-01-05 14:25:00,121.94,121.97,121.68,121.71,7204.0,111.8097,111.8373,111.5713,111.5989,7204.0
2022-01-05 14:30:00,121.71,121.74,121.64,121.68,7822.0,111.5989,111.6264,111.5347,111.5713,7822.0
2022-01-05 14:35:00,121.72,121.82,121.66,121.77,11546.0,111.608,111.6997,111.553,111.6539,11546.0
2022-01-05 14:40:00,121.78,121.78,121.59,121.6,10410.0,111.663,111.663,111.4888,111.498,10410.0
2022-01-05 14:45:00,121.57,121.58,121.38,121.43,4514.0,111.4705,111.4797,111.2963,111.3421,4514.0
2022-01-05 14:50:00,121.47,121.54,121.32,121.44,6487.0,111.3788,111.443,111.2413,111.3513,6487.0
2022-01-05 14:55:00,121.45,121.64,121.43,121.56,6362.0,111.3605,111.5347,111.3421,111.4613,6362.0
2022-01-05 15:00:00,121.56,121.66,121.49,121.54,8992.0,111.4613,111.553,111.3971,111.443,8992.0
2022-01-05 15:05:00,121.52,121.57,121.44,121.49,6897.0,111.4246,111.4705,111.3513,111.3971,6897.0
2022-01-05 15:10:00,121.51,121.53,121.42,121.42,8904.0,111.4155,111.4338,111.3329,111.3329,8904.0
2022-01-05 15:15:00,121.42,121.62,121.35,121.62,12920.0,111.3329,111.5163,111.2688,111.5163,12920.0
2022-01-05 15:20:00,121.62,121.74,121.48,121.5,11709.0,111.5163,111.6264,111.388,111.4063,11709.0
2022-01-05 15:25:00,121.5,121.69,121.49,121.66,10637.0,111.4063,111.5805,111.3971,111.553,10637.0
2022-01-05 15:30:00,121.66,121.68,121.51,121.59,21829.0,111.553,111.5713,111.4155,111.4888,21829.0
2022-01-05 15:35:00,121.61,121.63,121.4,121.41,13548.0,111.5072,111.5255,111.3146,111.3238,13548.0
2022-01-05 15:40:00,121.42,121.47,121.33,121.39,19356.0,111.3329,111.3788,111.2504,111.3054,19356.0
2022-01-05 15:45:00,121.4,121.45,121.11,121.11,20162.0,111.3146,111.3605,111.0487,111.0487,20162.0
2022-01-05 15:50:00,121.08,121.25,121.03,121.24,23677.0,111.0212,111.1771,110.9753,111.1679,23677.0
2022-01-05 15:55:00,121.21,121.28,120.98,121.02,100459.0,111.1404,111.2046,110.9295,110.9662,100459.0
2022-01-06 09:30:00,122.93,123.44,122.39,123.27,56050.0,112.7175,113.1851,112.2224,113.0293,56050.0
2022-01-06 09:35:00,123.28,123.56,122.73,123.56,18258.0,113.0384,113.2952,112.5341,113.2952,18258.0
2022-01-06 09:40:00,123.52,123.76,123.3,123.48,17872.0,113.2585,113.4785,113.0568,113.2218,17872.0
2022-01-06 09:45:00,123.46,123.52,123.09,123.18,11405.0,113.2035,113.2585,112.8642,112.9467,11405.0
2022-01-06 09:50:00,123.19,123.49,123.06,123.06,12844.0,112.9559,113.231,112.8367,112.8367,12844.0
2022-01-06 09:55:00,123.09,123.12,122.8,122.83,13050.0,112.8642,112.8917,112.5983,112.6258,13050.0
2022-01-06 10:00:00,122.84,123.48,122.84,123.48,15513.0,112.635,113.2218,112.635,113.2218,15513.0
2022-01-06 10:05:00,123.51,123.58,123.26,123.48,14257.0,113.2493,113.3135,113.0201,113.2218,14257.0
2022-01-06 10:10:00,123.55,123.77,123.51,123.58,20850.0,113.286,113.4877,113.2493,113.3135,20850.0
2022-01-06 10:15:00,123.57,123.61,122.96,123.09,12401.0,113.3043,113.341,112.745,112.8642,12401.0
2022-01-06 10:20:00,123.12,123.2,122.98,123.01,7651.0,112.8917,112.9651,112.7633,112.7909,7651.0
2022-01-06 10:25:00,122.97,123.14,122.75,122.85,8266.0,112.7542,112.9101,112.5525,112.6441,8266.0
2022-01-06 10:30:00,122.84,122.93,122.67,122.83,13261.0,112.635,112.7175,112.4791,112.6258,13261.0
2022-01-06 10:35:00,122.82,122.94,122.74,122.84,7742.0,112.6166,112.7267,112.5433,112.635,7742.0
2022-01-06 10:40:00,122.86,123.0,122.82,123.0,6445.0,112.6533,112.7817,112.6166,112.7817,6445.0
2022-01-06 10:45:00,123.04,123.1,122.85,122.89,4726.0,112.8184,112.8734,112.6441,112.6808,4726.0
2022-01-06 10:50:00,122.9,122.95,122.71,122.71,6154.0,112.69,112.7358,112.5158,112.5158,6154.0
2022-01-06 10:55:00,122.75,122.75,122.22,122.22,7568.0,112.5525,112.5525,112.0665,112.0665,7568.0
2022-01-06 11:00:00,122.23,122.23,121.83,121.88,6843.0,112.0757,112.0757,111.7089,111.7547,6843.0
2022-01-06 11:05:00,121.85,122.0,121.69,121.82,28061.0,111.7272,111.8648,111.5805,111.6997,28061.0
2022-01-06 11:10:00,121.79,121.79,121.35,121.35,23327.0,111.6722,111.6722,111.2688,111.2688,23327.0
2022-01-06 11:15:00,121.34,121.42,121.21,121.4,16356.0,111.2596,111.3329,111.1404,111.3146,16356.0
2022-01-06 11:20:00,121.39,121.6,121.35,121.57,19587.0,111.3054,111.498,111.2688,111.4705,19587.0
2022-01-06 11:25:00,121.59,121.83,121.55,121.75,10701.0,111.4888,111.7089,111.4521,111.6355,10701.0
2022-01-06 11:30:00,121.65,122.15,121.47,121.47,15349.0,111.5438,112.0023,111.3788,111.3788,15349.0
2022-01-06 11:35:00,121.46,121.68,121.4,121.62,26185.0,111.3696,111.5713,111.3146,111.5163,26185.0
2022-01-06 11:40:00,121.65,121.67,121.33,121.33,7103.0,111.5438,111.5622,111.2504,111.2504,7103.0
2022-01-06 11:45:00,121.35,121.56,121.35,121.53,9826.0,111.2688,111.4613,111.2688,111.4338,9826.0
2022-01-06 11:50:00,121.5,121.64,121.5,121.59,6373.0,111.4063,111.5347,111.4063,111.4888,6373.0
2022-01-06 11:55:00,121.54,121.75,121.53,121.75,12986.0,111.443,111.6355,111.4338,111.6355,12986.0
2022-01-06 12:00:00,121.7,121.84,121.7,121.84,6808.0,111.5897,111.7181,111.5897,111.7181,6808.0
2022-01-06 12:05:00,121.82,121.93,121.77,121.91,4676.0,111.6997,111.8006,111.6539,111.7822,4676.0
2022-01-06 12:10:00,121.86,121.91,121.83,121.83,4414.0,111.7364,111.7822,111.7089,111.7089,4414.0
2022-01-06 12:15:00,121.85,121.93,121.84,121.86,5348.0,111.7272,111.8006,111.7181,111.7364,5348.0
2022-01-06 12:20:00,121.91,121.96,121.81,121.96,7766.0,111.7822,111.8281,111.6905,111.8281,7766.0
2022-01-06 12:25:00,121.97,122.12,121.92,122.06,5462.0,111.8373,111.9748,111.7914,111.9198,5462.0
2022-01-06 12:30:00,122.06,122.18,122.05,122.13,3883.0,111.9198,112.0298,111.9106,111.984,3883.0
2022-01-06 12:35:00,122.17,122.27,122.14,122.22,5773.0,112.0206,112.1123,111.9931,112.0665,5773.0
2022-01-06 12:40:00,122.25,122.34,122.25,122.34,2301.0,112.094,112.1765,112.094,112.1765,2301.0
2022-01-06 12:45:00,122.37,122.37,122.24,122.29,2975.0,112.204,112.204,112.0848,112.1307,2975.0
2022-01-06 12:50:00,122.3,122.44,122.3,122.41,5266.0,112.1398,112.2682,112.1398,112.2407,5266.0
2022-01-06 12:55:00,122.44,122.46,122.37,122.38,4333.0,112.2682,112.2865,112.204,112.2132,4333.0
2022-01-06 13:00:00,122.35,122.42,122.32,122.4,5722.0,112.1857,112.2499,112.1582,112.2315,5722.0
2022-01-06 13:05:00,122.44,122.49,122.41,122.46,5848.0,112.2682,112.3141,112.2407,112.2865,5848.0
2022-01-06 13:10:00,122.46,122.55,122.41,122.55,6765.0,112.2865,112.3691,112.2407,112.3691,6765.0
2022-01-06 13:15:00,122.55,122.55,122.42,122.53,6070.0,112.3691,112.3691,112.2499,112.3507,6070.0
2022-01-06 13:20:00,122.51,122.56,122.51,122.52,7341.0,112.3324,112.3782,112.3324,112.3416,7341.0
2022-01-06 13:25:00,122.52,122.53,122.37,122.46,6126.0,112.3416,112.3507,112.204,112.2865,6126.0
2022-01-06 13:30:00,122.44,122.44,122.2,122.24,6321.0,112.2682,112.2682,112.0481,112.0848,6321.0
2022-01-06 13:35:00,122.28,122.3,122.13,122.14,5305.0,112.1215,112.1398,111.984,111.9931,5305.0
2022-01-06 13:40:00,122.13,122.15,122.02,122.05,5357.0,111.984,112.0023,111.8831,111.9106,5357.0
2022-01-06 13:45:00,122.02,122.02,121.87,121.88,6355.0,111.8831,111.8831,111.7456,111.7547,6355.0
2022-01-06 13:50:00,121.84,121.9,121.82,121.88,6131.0,111.7181,111.7731,111.6997,111.7547,6131.0
2022-01-06 13:55:00,121.87,122.01,121.87,122.01,6340.0,111.7456,111.8739,111.7456,111.8739,6340.0
2022-01-06 14:00:00,122.03,122.09,121.97,122.06,10657.0,111.8923,111.9473,111.8373,111.9198,10657.0
2022-01-06 14:05:00,122.07,122.22,122.03,122.22,9808.0,111.9289,112.0665,111.8923,112.0665,9808.0
2022-01-06 14:10:00,122.24,122.28,122.02,122.08,6249.0,112.0848,112.1215,111.8831,111.9381,6249.0
2022-01-06 14:15:00,122.12,122.16,122.09,122.14,6982.0,111.9748,112.0115,111.9473,111.9931,6982.0
2022-01-06 14:20:00,122.15,122.18,122.1,122.1,7077.0,112.0023,112.0298,111.9565,111.9565,7077.0
2022-01-06 14:25:00,122.12,122.17,122.08,122.17,6778.0,111.9748,112.0206,111.9381,112.0206,6778.0
2022-01-06 14:30:00,122.15,122.18,122.07,122.13,7096.0,112.0023,112.0298,111.9289,111.984,7096.0
2022-01-06 14:35:00,122.17,122.25,122.14,122.23,7713.0,112.0206,112.094,111.9931,112.0757,7713.0
2022-01-06 14:40:00,122.22,122.39,122.19,122.36,8815.0,112.0665,112.2224,112.039,112.1949,8815.0
2022-01-06 14:45:00,122.4,122.46,122.24,122.4,9249.0,112.2315,112.2865,112.0848,112.2315,9249.0
2022-01-06 14:50:00,122.4,122.46,122.37,122.44,10731.0,112.2315,112.2865,112.204,112.2682,10731.0
2022-01-06 14:55:00,122.44,122.65,122.44,122.56,7763.0,112.2682,112.4608,112.2682,112.3782,7763.0
2022-01-06 15:00:00,122.58,122.66,122.4,122.42,19084.0,112.3966,112.4699,112.2315,112.2499,19084.0
2022-01-06 15:05:00,122.47,122.5,122.4,122.41,12592.0,112.2957,112.3232,112.2315,112.2407,12592.0
2022-01-06 15:10:00,122.38,122.44,122.27,122.27,6084.0,112.2132,112.2682,112.1123,112.1123,6084.0
2022-01-06 15:15:00,122.26,122.26,122.06,122.06,8136.0,112.1032,112.1032,111.9198,111.9198,8136.0
2022-01-06 15:20:00,122.11,122.13,122.02,122.13,8400.0,111.9656,111.984,111.8831,111.984,8400.0
2022-01-06 15:25:00,122.12,122.24,122.1,122.22,10299.0,111.9748,112.0848,111.9565,112.0665,10299.0
2022-01-06 15:30:00,122.22,122.25,122.05,122.19,14089.0,112.0665,112.094,111.9106,112.039,14089.0
2022-01-06 15:35:00,122.18,122.27,122.04,122.14,18059.0,112.0298,112.1123,111.9014,111.9931,18059.0
2022-01-06 15:40:00,122.17,122.35,122.15,122.34,15058.0,112.0206,112.1857,112.0023,112.1765,15058.0
2022-01-06 15:45:00,122.33,122.4,122.27,122.27,20806.0,112.1673,112.2315,112.1123,112.1123,20806.0
2022-01-06 15:50:00,122.23,122.39,122.12,122.13,31385.0,112.0757,112.2224,111.9748,111.984,31385.0
2022-01-06 15:55:00,122.13,122.43,122.09,122.4,75134.0,111.984,112.259,111.9473,112.2315,75134.0
2022-01-07 09:30:00,122.81,123.08,122.15,122.94,28101.0,112.6075,112.855,112.0023,112.7267,28101.0
2022-01-07 09:35:00,123.0,123.2,122.94,123.13,12764.0,112.7817,112.9651,112.7267,112.9009,12764.0
2022-01-07 09:40:00,122.99,122.99,122.36,122.5,12805.0,112.7725,112.7725,112.1949,112.3232,12805.0
2022-01-07 09:45:00,122.53,122.84,122.45,122.66,10321.0,112.3507,112.635,112.2774,112.4699,10321.0
2022-01-07 09:50:00,122.51,122.84,122.51,122.75,7963.0,112.3324,112.635,112.3324,112.5525,7963.0
2022-01-07 09:55:00,122.7,122.82,122.57,122.82,8773.0,112.5066,112.6166,112.3874,112.6166,8773.0
2022-01-07 10:00:00,122.84,123.06,122.74,123.03,15034.0,112.635,112.8367,112.5433,112.8092,15034.0
2022-01-07 10:05:00,123.07,123.09,122.9,122.99,9919.0,112.8459,112.8642,112.69,112.7725,9919.0
2022-01-07 10:10:00,122.99,123.18,122.86,123.16,10571.0,112.7725,112.9467,112.6533,112.9284,10571.0
2022-01-07 10:15:00,123.19,123.23,123.0,123.14,12037.0,112.9559,112.9926,112.7817,112.9101,12037.0
2022-01-07 10:20:00,123.07,123.38,123.06,123.25,10831.0,112.8459,113.1301,112.8367,113.0109,10831.0
2022-01-07 10:25:00,123.22,123.55,123.22,123.48,11804.0,112.9834,113.286,112.9834,113.2218,11804.0
2022-01-07 10:30:00,123.55,123.57,123.27,123.45,5954.0,113.286,113.3043,113.0293,113.1943,5954.0
2022-01-07 10:35:00,123.42,123.6,123.35,123.38,10902.0,113.1668,113.3318,113.1026,113.1301,10902.0
2022-01-07 10:40:00,123.41,123.73,123.3,123.73,15053.0,113.1576,113.451,113.0568,113.451,15053.0
2022-01-07 10:45:00,123.74,123.88,123.6,123.8,6206.0,113.4602,113.5886,113.3318,113.5152,6206.0
2022-01-07 10:50:00,123.74,123.74,123.54,123.57,10897.0,113.4602,113.4602,113.2768,113.3043,10897.0
2022-01-07 10:55:00,123.56,123.67,123.45,123.53,7149.0,113.2952,113.396,113.1943,113.2677,7149.0
2022-01-07 11:00:00,123.5,123.57,123.34,123.34,8585.0,113.2401,113.3043,113.0934,113.0934,8585.0
2022-01-07 11:05:00,123.34,123.63,123.34,123.48,8932.0,113.0934,113.3593,113.0934,113.2218,8932.0
2022-01-07 11:10:00,123.48,123.51,123.26,123.3,8768.0,113.2218,113.2493,113.0201,113.0568,8768.0
2022-01-07 11:15:00,123.3,123.45,123.19,123.45,9323.0,113.0568,113.1943,112.9559,113.1943,9323.0
2022-01-07 11:20:00,123.43,123.59,123.38,123.52,7209.0,113.176,113.3227,113.1301,113.2585,7209.0
2022-01-07 11:25:00,123.49,123.76,123.44,123.76,12388.0,113.231,113.4785,113.1851,113.4785,12388.0
2022-01-07 11:30:00,123.7,124.11,123.7,124.11,31273.0,113.4235,113.7995,113.4235,113.7995,31273.0
2022-01-07 11:35:00,124.12,124.36,124.07,124.29,16062.0,113.8086,114.0287,113.7628,113.9645,16062.0
2022-01-07 11:40:00,124.25,124.5,124.23,124.46,10115.0,113.9278,114.1571,113.9095,114.1204,10115.0
2022-01-07 11:45:00,124.47,124.62,124.25,124.62,29129.0,114.1296,114.2671,113.9278,114.2671,29129.0
2022-01-07 11:50:00,124.59,124.93,124.58,124.88,7877.0,114.2396,114.5513,114.2304,114.5055,7877.0
2022-01-07 11:55:00,124.87,124.98,124.83,124.98,12871.0,114.4963,114.5972,114.4597,114.5972,12871.0
2022-01-07 12:00:00,124.96,124.96,124.78,124.91,14845.0,114.5789,114.5789,114.4138,114.533,14845.0
2022-01-07 12:05:00,124.91,125.09,124.86,125.07,17502.0,114.533,114.6981,114.4872,114.6797,17502.0
2022-01-07 12:10:00,125.05,125.21,124.97,125.21,11979.0,114.6614,114.8081,114.588,114.8081,11979.0
2022-01-07 12:15:00,125.23,125.26,125.13,125.13,7093.0,114.8264,114.8539,114.7347,114.7347,7093.0
2022-01-07 12:20:00,125.19,125.34,125.19,125.25,12984.0,114.7897,114.9273,114.7897,114.8448,12984.0
2022-01-07 12:25:00,125.25,125.31,125.19,125.3,6455.0,114.8448,114.8998,114.7897,114.8906,6455.0
2022-01-07 12:30:00,125.33,125.38,125.2,125.22,9897.0,114.9181,114.964,114.7989,114.8173,9897.0
2022-01-07 12:35:00,125.24,125.25,125.15,125.15,8960.0,114.8356,114.8448,114.7531,114.7531,8960.0
2022-01-07 12:40:00,125.13,125.21,124.98,124.98,6618.0,114.7347,114.8081,114.5972,114.5972,6618.0
2022-01-07 12:45:00,124.93,125.09,124.81,124.82,15168.0,114.5513,114.6981,114.4413,114.4505,15168.0
2022-01-07 12:50:00,124.84,125.02,124.82,125.02,10312.0,114.4688,114.6339,114.4505,114.6339,10312.0
2022-01-07 12:55:00,125.04,125.12,125.02,125.12,8681.0,114.6522,114.7256,114.6339,114.7256,8681.0
2022-01-07 13:00:00,125.13,125.13,124.96,125.01,7705.0,114.7347,114.7347,114.5789,114.6247,7705.0
2022-01-07 13:05:00,125.04,125.18,125.02,125.13,9804.0,114.6522,114.7806,114.6339,114.7347,9804.0
2022-01-07 13:10:00,125.11,125.28,125.08,125.25,26693.0,114.7164,114.8723,114.6889,114.8448,26693.0
2022-01-07 13:15:00,125.28,125.37,125.27,125.32,16387.0,114.8723,114.9548,114.8631,114.9089,16387.0
2022-01-07 13:20:00,125.31,125.42,125.25,125.38,16493.0,114.8998,115.0006,114.8448,114.964,16493.0
2022-01-07 13:25:00,125.36,125.42,125.32,125.41,16754.0,114.9456,115.0006,114.9089,114.9915,16754.0
2022-01-07 13:30:00,125.39,125.59,125.34,125.59,14058.0,114.9731,115.1565,114.9273,115.1565,14058.0
2022-01-07 13:35:00,125.58,125.73,125.56,125.71,9810.0,115.1474,115.2849,115.129,115.2666,9810.0
2022-01-07 13:40:00,125.7,125.7,125.54,125.6,22964.0,115.2574,115.2574,115.1107,115.1657,22964.0
2022-01-07 13:45:00,125.57,125.59,125.5,125.55,6908.0,115.1382,115.1565,115.074,115.1198,6908.0
2022-01-07 13:50:00,125.55,125.73,125.53,125.7,8238.0,115.1198,115.2849,115.1015,115.2574,8238.0
2022-01-07 13:55:00,125.68,125.76,125.66,125.68,8513.0,115.239,115.3124,115.2207,115.239,8513.0
2022-01-07 14:00:00,125.71,125.79,125.68,125.71,6756.0,115.2666,115.3399,115.239,115.2666,6756.0
2022-01-07 14:05:00,125.69,125.98,125.65,125.96,23306.0,115.2482,115.5141,115.2115,115.4958,23306.0
2022-01-07 14:10:00,125.93,125.99,125.75,125.75,14093.0,115.4683,115.5233,115.3032,115.3032,14093.0
2022-01-07 14:15:00,125.73,125.83,125.73,125.81,10477.0,115.2849,115.3766,115.2849,115.3582,10477.0
2022-01-07 14:20:00,125.81,125.84,125.64,125.69,14312.0,115.3582,115.3858,115.2024,115.2482,14312.0
2022-01-07 14:25:00,125.69,125.76,125.64,125.65,14211.0,115.2482,115.3124,115.2024,115.2115,14211.0
2022-01-07 14:30:00,125.67,125.71,125.6,125.62,40297.0,115.2299,115.2666,115.1657,115.184,40297.0
2022-01-07 14:35:00,125.62,125.8,125.6,125.78,21464.0,115.184,115.3491,115.1657,115.3307,21464.0
2022-01-07 14:40:00,125.79,125.94,125.75,125.93,26718.0,115.3399,115.4774,115.3032,115.4683,26718.0
2022-01-07 14:45:00,125.94,126.04,125.9,125.92,57111.0,115.4774,115.5691,115.4408,115.4591,57111.0
2022-01-07 14:50:00,125.92,125.99,125.86,125.89,30998.0,115.4591,115.5233,115.4041,115.4316,30998.0
2022-01-07 14:55:00,125.89,126.0,125.86,125.89,18628.0,115.4316,115.5325,115.4041,115.4316,18628.0
2022-01-07 15:00:00,125.9,125.96,125.82,125.86,19819.0,115.4408,115.4958,115.3674,115.4041,19819.0
2022-01-07 15:05:00,125.86,125.92,125.85,125.9,17167.0,115.4041,115.4591,115.3949,115.4408,17167.0
2022-01-07 15:10:00,125.9,125.98,125.85,125.9,19964.0,115.4408,115.5141,115.3949,115.4408,19964.0
2022-01-07 15:15:00,125.9,125.98,125.86,125.97,18738.0,115.4408,115.5141,115.4041,115.505,18738.0
2022-01-07 15:20:00,125.98,126.05,125.89,126.03,17162.0,115.5141,115.5783,115.4316,115.56,17162.0
2022-01-07 15:25:00,126.04,126.15,126.0,126.15,22662.0,115.5691,115.67,115.5325,115.67,22662.0
2022-01-07 15:30:00,126.16,126.16,126.0,126.12,38796.0,115.6792,115.6792,115.5325,115.6425,38796.0
2022-01-07 15:35:00,126.11,126.15,125.93,125.98,46225.0,115.6333,115.67,115.4683,115.5141,46225.0
2022-01-07 15:40:00,125.98,126.04,125.9,125.93,43446.0,115.5141,115.5691,115.4408,115.4683,43446.0
2022-01-07 15:45:00,125.93,126.16,125.92,125.98,63156.0,115.4683,115.6792,115.4591,115.5141,63156.0
2022-01-07 15:50:00,125.95,126.04,125.89,125.99,80524.0,115.4866,115.5691,115.4316,115.5233,80524.0
2022-01-07 15:55:00,125.99,126.2,125.89,125.96,148619.0,115.5233,115.7158,115.4316,115.4958,148619.0
2022-01-10 09:30:00,126.51,127.15,126.12,127.12,51476.0,116.0001,116.5869,115.6425,116.5594,51476.0
2022-01-10 09:35:00,127.11,127.23,126.56,126.64,27223.0,116.5502,116.6603,116.0459,116.1193,27223.0
2022-01-10 09:40:00,126.57,126.9,126.38,126.81,11381.0,116.0551,116.3577,115.8809,116.2752,11381.0
2022-01-10 09:45:00,126.7,126.94,126.4,126.45,20951.0,116.1743,116.3944,115.8992,115.9451,20951.0
2022-01-10 09:50:00,126.33,126.44,126.05,126.41,16100.0,115.835,115.9359,115.5783,115.9084,16100.0
2022-01-10 09:55:00,126.48,126.8,126.47,126.62,31236.0,115.9726,116.266,115.9634,116.101,31236.0
2022-01-10 10:00:00,126.58,126.6,125.96,126.0,28238.0,116.0643,116.0826,115.4958,115.5325,28238.0
2022-01-10 10:05:00,126.0,126.34,125.86,126.29,22916.0,115.5325,115.8442,115.4041,115.7984,22916.0
2022-01-10 10:10:00,126.27,126.29,125.66,125.78,14860.0,115.78,115.7984,115.2207,115.3307,14860.0
2022-01-10 10:15:00,125.78,126.01,125.56,125.57,15933.0,115.3307,115.5416,115.129,115.1382,15933.0
2022-01-10 10:20:00,125.6,125.84,125.59,125.76,13518.0,115.1657,115.3858,115.1565,115.3124,13518.0
2022-01-10 10:25:00,125.74,125.76,125.44,125.54,15335.0,115.2941,115.3124,115.019,115.1107,15335.0
2022-01-10 10:30:00,125.55,125.85,125.55,125.8,16114.0,115.1198,115.3949,115.1198,115.3491,16114.0
2022-01-10 10:35:00,125.72,125.9,125.66,125.85,16420.0,115.2757,115.4408,115.2207,115.3949,16420.0
2022-01-10 10:40:00,125.86,125.91,125.35,125.42,19932.0,115.4041,115.4499,114.9365,115.0006,19932.0
2022-01-10 10:45:00,125.46,125.53,125.21,125.21,18414.0,115.0373,115.1015,114.8081,114.8081,18414.0
2022-01-10 10:50:00,125.17,125.39,124.88,124.95,35074.0,114.7714,114.9731,114.5055,114.5697,35074.0
2022-01-10 10:55:00,124.92,124.98,124.65,124.73,26926.0,114.5422,114.5972,114.2946,114.368,26926.0
2022-01-10 11:00:00,124.73,124.83,124.39,124.75,34403.0,114.368,114.4597,114.0562,114.3863,34403.0
2022-01-10 11:05:00,124.75,125.07,124.7,125.02,18220.0,114.3863,114.6797,114.3405,114.6339,18220.0
2022-01-10 11:10:00,124.98,125.16,124.96,125.04,15114.0,114.5972,114.7622,114.5789,114.6522,15114.0
2022-01-10 11:15:00,125.03,125.15,124.92,124.92,18091.0,114.643,114.7531,114.5422,114.5422,18091.0
2022-01-10 11:20:00,124.92,125.04,124.69,124.7,16946.0,114.5422,114.6522,114.3313,114.3405,16946.0
2022-01-10 11:25:00,124.73,124.9,124.62,124.66,12811.0,114.368,114.5238,114.2671,114.3038,12811.0
2022-01-10 11:30:00,124.62,124.65,123.89,123.89,32136.0,114.2671,114.2946,113.5977,113.5977,32136.0
2022-01-10 11:35:00,123.87,123.97,123.73,123.75,20855.0,113.5794,113.6711,113.451,113.4694,20855.0
2022-01-10 11:40:00,123.73,124.01,123.58,123.98,21056.0,113.451,113.7078,113.3135,113.6803,21056.0
2022-01-10 11:45:00,124.0,124.31,124.0,124.28,7277.0,113.6986,113.9829,113.6986,113.9553,7277.0
2022-01-10 11:50:00,124.31,124.48,124.08,124.08,27821.0,113.9829,114.1387,113.772,113.772,27821.0
2022-01-10 11:55:00,124.06,124.27,124.06,124.09,10188.0,113.7536,113.9462,113.7536,113.7811,10188.0
2022-01-10 12:00:00,124.09,124.17,123.97,123.97,7843.0,113.7811,113.8545,113.6711,113.6711,7843.0
2022-01-10 12:05:00,123.99,124.03,123.75,123.77,13103.0,113.6894,113.7261,113.4694,113.4877,13103.0
2022-01-10 12:10:00,123.77,124.09,123.77,124.02,14285.0,113.4877,113.7811,113.4877,113.7169,14285.0
2022-01-10 12:15:00,123.99,124.04,123.9,124.01,18372.0,113.6894,113.7353,113.6069,113.7078,18372.0
2022-01-10 12:20:00,123.99,123.99,123.8,123.87,7376.0,113.6894,113.6894,113.5152,113.5794,7376.0
2022-01-10 12:25:00,123.88,124.04,123.83,123.97,7867.0,113.5886,113.7353,113.5427,113.6711,7867.0
2022-01-10 12:30:00,123.97,124.18,123.92,123.94,11291.0,113.6711,113.8637,113.6253,113.6436,11291.0
2022-01-10 12:35:00,123.92,123.94,123.71,123.77,11603.0,113.6253,113.6436,113.4327,113.4877,11603.0
2022-01-10 12:40:00,123.71,123.92,123.66,123.75,7861.0,113.4327,113.6253,113.3869,113.4694,7861.0
2022-01-10 12:45:00,123.76,123.91,123.71,123.73,10388.0,113.4785,113.6161,113.4327,113.451,10388.0
2022-01-10 12:50:00,123.7,124.16,123.66,124.12,13030.0,113.4235,113.8453,113.3869,113.8086,13030.0
2022-01-10 12:55:00,124.08,124.12,123.91,124.05,7772.0,113.772,113.8086,113.6161,113.7445,7772.0
2022-01-10 13:00:00,124.07,124.15,124.03,124.1,6408.0,113.7628,113.8361,113.7261,113.7903,6408.0
2022-01-10 13:05:00,124.11,124.16,124.02,124.13,10346.0,113.7995,113.8453,113.7169,113.8178,10346.0
2022-01-10 13:10:00,124.15,124.15,123.87,123.95,9756.0,113.8361,113.8361,113.5794,113.6528,9756.0
2022-01-10 13:15:00,123.95,123.98,123.64,123.68,8602.0,113.6528,113.6803,113.3685,113.4052,8602.0
2022-01-10 13:20:00,123.68,123.73,123.59,123.61,14514.0,113.4052,113.451,113.3227,113.341,14514.0
2022-01-10 13:25:00,123.59,123.63,123.48,123.52,9997.0,113.3227,113.3593,113.2218,113.2585,9997.0
2022-01-10 13:30:00,123.51,123.52,123.38,123.43,14180.0,113.2493,113.2585,113.1301,113.176,14180.0
2022-01-10 13:35:00,123.42,123.49,123.37,123.38,9690.0,113.1668,113.231,113.1209,113.1301,9690.0
2022-01-10 13:40:00,123.42,123.76,123.38,123.73,15495.0,113.1668,113.4785,113.1301,113.451,15495.0
2022-01-10 13:45:00,123.73,123.98,123.69,123.98,12156.0,113.451,113.6803,113.4144,113.6803,12156.0
2022-01-10 13:50:00,123.98,124.02,123.83,124.01,13640.0,113.6803,113.7169,113.5427,113.7078,13640.0
2022-01-10 13:55:00,123.98,123.99,123.86,123.91,11855.0,113.6803,113.6894,113.5702,113.6161,11855.0
2022-01-10 14:00:00,123.87,124.04,123.85,123.97,13867.0,113.5794,113.7353,113.5611,113.6711,13867.0
2022-01-10 14:05:00,123.95,123.99,123.88,123.95,20723.0,113.6528,113.6894,113.5886,113.6528,20723.0
2022-01-10 14:10:00,123.94,123.94,123.68,123.7,15809.0,113.6436,113.6436,113.4052,113.4235,15809.0
2022-01-10 14:15:00,123.68,123.89,123.66,123.85,21538.0,113.4052,113.5977,113.3869,113.5611,21538.0
2022-01-10 14:20:00,123.84,123.85,123.38,123.6,19301.0,113.5519,113.5611,113.1301,113.3318,19301.0
2022-01-10 14:25:00,123.6,123.66,123.35,123.35,18428.0,113.3318,113.3869,113.1026,113.1026,18428.0
2022-01-10 14:30:00,123.32,123.49,123.27,123.49,22782.0,113.0751,113.231,113.0293,113.231,22782.0
2022-01-10 14:35:00,123.49,123.53,123.4,123.4,9965.0,113.231,113.2677,113.1485,113.1485,9965.0
2022-01-10 14:40:00,123.4,123.56,123.21,123.27,19668.0,113.1485,113.2952,112.9742,113.0293,19668.0
2022-01-10 14:45:00,123.27,123.31,123.11,123.26,19832.0,113.0293,113.0659,112.8825,113.0201,19832.0
2022-01-10 14:50:00,123.29,123.41,123.19,123.26,27839.0,113.0476,113.1576,112.9559,113.0201,27839.0
2022-01-10 14:55:00,123.3,123.56,123.29,123.44,20515.0,113.0568,113.2952,113.0476,113.1851,20515.0
2022-01-10 15:00:00,123.46,123.61,123.34,123.35,20697.0,113.2035,113.341,113.0934,113.1026,20697.0
2022-01-10 15:05:00,123.34,123.35,123.03,123.15,19576.0,113.0934,113.1026,112.8092,112.9192,19576.0
2022-01-10 15:10:00,123.2,123.44,123.18,123.28,15992.0,112.9651,113.1851,112.9467,113.0384,15992.0
2022-01-10 15:15:00,123.28,123.3,123.08,123.12,17456.0,113.0384,113.0568,112.855,112.8917,17456.0
2022-01-10 15:20:00,123.11,123.3,123.1,123.21,15299.0,112.8825,113.0568,112.8734,112.9742,15299.0
2022-01-10 15:25:00,123.22,123.3,123.16,123.24,21170.0,112.9834,113.0568,112.9284,113.0017,21170.0
2022-01-10 15:30:00,123.25,123.33,123.13,123.27,30886.0,113.0109,113.0843,112.9009,113.0293,30886.0
2022-01-10 15:35:00,123.25,123.28,123.02,123.11,30546.0,113.0109,113.0384,112.8,112.8825,30546.0
2022-01-10 15:40:00,123.11,123.33,123.1,123.2,38386.0,112.8825,113.0843,112.8734,112.9651,38386.0
2022-01-10 15:45:00,123.18,123.36,123.14,123.22,40330.0,112.9467,113.1118,112.9101,112.9834,40330.0
2022-01-10 15:50:00,123.22,123.48,123.16,123.43,59228.0,112.9834,113.2218,112.9284,113.176,59228.0
2022-01-10 15:55:00,123.41,123.61,123.39,123.52,138009.0,113.1576,113.341,113.1393,113.2585,138009.0
2022-01-11 09:30:00,124.36,124.7,123.81,124.01,29908.0,114.0287,114.3405,113.5244,113.7078,29908.0
2022-01-11 09:35:00,123.95,124.06,123.37,123.37,13858.0,113.6528,113.7536,113.1209,113.1209,13858.0
2022-01-11 09:40:00,123.36,123.78,123.2,123.69,12285.0,113.1118,113.4969,112.9651,113.4144,12285.0
2022-01-11 09:45:00,123.7,123.71,123.28,123.51,28168.0,113.4235,113.4327,113.0384,113.2493,28168.0
2022-01-11 09:50:00,123.51,123.79,123.3,123.31,12556.0,113.2493,113.5061,113.0568,113.0659,12556.0
2022-01-11 09:55:00,123.36,123.56,123.2,123.2,17664.0,113.1118,113.2952,112.9651,112.9651,17664.0
2022-01-11 10:00:00,123.19,123.43,123.07,123.22,14870.0,112.9559,113.176,112.8459,112.9834,14870.0
2022-01-11 10:05:00,123.23,123.3,122.58,122.59,17958.0,112.9926,113.0568,112.3966,112.4057,17958.0
2022-01-11 10:10:00,122.59,122.84,122.56,122.62,10179.0,112.4057,112.635,112.3782,112.4333,10179.0
2022-01-11 10:15:00,122.61,122.88,122.41,122.76,12967.0,112.4241,112.6717,112.2407,112.5616,12967.0
2022-01-11 10:20:00,122.8,122.81,122.36,122.36,14430.0,112.5983,112.6075,112.1949,112.1949,14430.0
2022-01-11 10:25:00,122.35,122.48,122.09,122.11,13986.0,112.1857,112.3049,111.9473,111.9656,13986.0
2022-01-11 10:30:00,122.13,122.39,122.09,122.22,16061.0,111.984,112.2224,111.9473,112.0665,16061.0
2022-01-11 10:35:00,122.25,122.87,122.19,122.8,17323.0,112.094,112.6625,112.039,112.5983,17323.0
2022-01-11 10:40:00,122.76,123.0,122.72,122.84,10860.0,112.5616,112.7817,112.5249,112.635,10860.0
2022-01-11 10:45:00,122.86,123.02,122.7,122.75,9010.0,112.6533,112.8,112.5066,112.5525,9010.0
2022-01-11 10:50:00,122.71,122.8,122.53,122.76,12313.0,112.5158,112.5983,112.3507,112.5616,12313.0
2022-01-11 10:55:00,122.78,122.96,122.78,122.81,11660.0,112.58,112.745,112.58,112.6075,11660.0
2022-01-11 11:00:00,122.81,122.94,122.76,122.8,10559.0,112.6075,112.7267,112.5616,112.5983,10559.0
2022-01-11 11:05:00,122.79,122.89,122.58,122.59,14140.0,112.5891,112.6808,112.3966,112.4057,14140.0
2022-01-11 11:10:00,122.59,122.74,122.07,122.08,13168.0,112.4057,112.5433,111.9289,111.9381,13168.0
2022-01-11 11:15:00,122.09,122.09,121.9,122.0,15175.0,111.9473,111.9473,111.7731,111.8648,15175.0
2022-01-11 11:20:00,121.99,122.21,121.9,121.91,11075.0,111.8556,112.0573,111.7731,111.7822,11075.0
2022-01-11 11:25:00,121.98,122.11,121.85,121.92,9570.0,111.8464,111.9656,111.7272,111.7914,9570.0
2022-01-11 11:30:00,121.9,122.27,121.9,122.19,6914.0,111.7731,112.1123,111.7731,112.039,6914.0
2022-01-11 11:35:00,122.23,122.37,122.2,122.37,7780.0,112.0757,112.204,112.0481,112.204,7780.0
2022-01-11 11:40:00,122.38,122.68,122.34,122.52,8613.0,112.2132,112.4883,112.1765,112.3416,8613.0
2022-01-11 11:45:00,122.51,122.58,122.04,122.04,7029.0,112.3324,112.3966,111.9014,111.9014,7029.0
2022-01-11 11:50:00,122.13,122.28,122.08,122.14,18965.0,111.984,112.1215,111.9381,111.9931,18965.0
2022-01-11 11:55:00,122.01,122.1,121.96,122.04,18100.0,111.8739,111.9565,111.8281,111.9014,18100.0
2022-01-11 12:00:00,122.01,122.19,121.95,122.18,12962.0,111.8739,112.039,111.8189,112.0298,12962.0
2022-01-11 12:05:00,122.12,122.24,122.1,122.19,16517.0,111.9748,112.0848,111.9565,112.039,16517.0
2022-01-11 12:10:00,122.18,122.24,121.99,122.01,35152.0,112.0298,112.0848,111.8556,111.8739,35152.0
2022-01-11 12:15:00,122.05,122.34,122.02,122.32,66760.0,111.9106,112.1765,111.8831,112.1582,66760.0
2022-01-11 12:20:00,122.32,122.53,122.29,122.49,6678.0,112.1582,112.3507,112.1307,112.3141,6678.0
2022-01-11 12:25:00,122.49,122.6,122.4,122.58,19198.0,112.3141,112.4149,112.2315,112.3966,19198.0
2022-01-11 12:30:00,122.56,122.78,122.55,122.78,8186.0,112.3782,112.58,112.3691,112.58,8186.0
2022-01-11 12:35:00,122.74,122.96,122.7,122.95,16448.0,112.5433,112.745,112.5066,112.7358,16448.0
2022-01-11 12:40:00,122.93,123.14,122.93,123.1,8421.0,112.7175,112.9101,112.7175,112.8734,8421.0
2022-01-11 12:45:00,123.13,123.31,123.07,123.3,10004.0,112.9009,113.0659,112.8459,113.0568,10004.0
2022-01-11 12:50:00,123.28,123.48,123.28,123.48,12461.0,113.0384,113.2218,113.0384,113.2218,12461.0
2022-01-11 12:55:00,123.48,123.56,123.35,123.56,15978.0,113.2218,113.2952,113.1026,113.2952,15978.0
2022-01-11 13:00:00,123.56,123.58,123.46,123.56,10052.0,113.2952,113.3135,113.2035,113.2952,10052.0
2022-01-11 13:05:00,123.54,123.59,123.25,123.26,11251.0,113.2768,113.3227,113.0109,113.0201,11251.0
2022-01-11 13:10:00,123.22,123.37,123.22,123.37,7922.0,112.9834,113.1209,112.9834,113.1209,7922.0
2022-01-11 13:15:00,123.38,123.54,123.38,123.47,5888.0,113.1301,113.2768,113.1301,113.2126,5888.0
2022-01-11 13:20:00,123.45,123.5,123.36,123.46,17293.0,113.1943,113.2401,113.1118,113.2035,17293.0
2022-01-11 13:25:00,123.44,123.58,123.44,123.55,23026.0,113.1851,113.3135,113.1851,113.286,23026.0
2022-01-11 13:30:00,123.57,123.61,123.33,123.33,7205.0,113.3043,113.341,113.0843,113.0843,7205.0
2022-01-11 13:35:00,123.39,123.58,123.39,123.49,12360.0,113.1393,113.3135,113.1393,113.231,12360.0
2022-01-11 13:40:00,123.5,123.52,123.41,123.41,4819.0,113.2401,113.2585,113.1576,113.1576,4819.0
2022-01-11 13:45:00,123.41,123.52,123.39,123.51,14499.0,113.1576,113.2585,113.1393,113.2493,14499.0
2022-01-11 13:50:00,123.5,123.54,123.45,123.49,8174.0,113.2401,113.2768,113.1943,113.231,8174.0
2022-01-11 13:55:00,123.5,123.53,123.29,123.29,7118.0,113.2401,113.2677,113.0476,113.0476,7118.0
2022-01-11 14:00:00,123.35,123.35,123.17,123.2,12261.0,113.1026,113.1026,112.9376,112.9651,12261.0
2022-01-11 14:05:00,123.2,123.21,123.01,123.04,11963.0,112.9651,112.9742,112.7909,112.8184,11963.0
2022-01-11 14:10:00,123.08,123.12,123.02,123.11,6146.0,112.855,112.8917,112.8,112.8825,6146.0
2022-01-11 14:15:00,123.09,123.3,123.08,123.29,8768.0,112.8642,113.0568,112.855,113.0476,8768.0
2022-01-11 14:20:00,123.31,123.31,123.22,123.26,6153.0,113.0659,113.0659,112.9834,113.0201,6153.0
2022-01-11 14:25:00,123.29,123.42,123.28,123.4,8693.0,113.0476,113.1668,113.0384,113.1485,8693.0
2022-01-11 14:30:00,123.4,123.56,123.38,123.47,7970.0,113.1485,113.2952,113.1301,113.2126,7970.0
2022-01-11 14:35:00,123.45,123.47,123.41,123.45,6016.0,113.1943,113.2126,113.1576,113.1943,6016.0
2022-01-11 14:40:00,123.44,123.48,123.36,123.36,5203.0,113.1851,113.2218,113.1118,113.1118,5203.0
2022-01-11 14:45:00,123.4,123.43,123.33,123.4,8902.0,113.1485,113.176,113.0843,113.1485,8902.0
2022-01-11 14:50:00,123.36,123.44,123.31,123.44,9843.0,113.1118,113.1851,113.0659,113.1851,9843.0
2022-01-11 14:55:00,123.44,123.51,123.35,123.41,6774.0,113.1851,113.2493,113.1026,113.1576,6774.0
2022-01-11 15:00:00,123.45,123.6,123.43,123.59,12880.0,113.1943,113.3318,113.176,113.3227,12880.0
2022-01-11 15:05:00,123.59,123.63,123.41,123.5,18167.0,113.3227,113.3593,113.1576,113.2401,18167.0
2022-01-11 15:10:00,123.51,123.59,123.47,123.47,12771.0,113.2493,113.3227,113.2126,113.2126,12771.0
2022-01-11 15:15:00,123.49,123.53,123.43,123.43,12448.0,113.231,113.2677,113.176,113.176,12448.0
2022-01-11 15:20:00,123.46,123.63,123.43,123.61,19677.0,113.2035,113.3593,113.176,113.341,19677.0
2022-01-11 15:25:00,123.61,123.68,123.57,123.68,13861.0,113.341,113.4052,113.3043,113.4052,13861.0
2022-01-11 15:30:00,123.69,123.76,123.63,123.64,22997.0,113.4144,113.4785,113.3593,113.3685,22997.0
2022-01-11 15:35:00,123.65,123.7,123.55,123.57,16994.0,113.3777,113.4235,113.286,113.3043,16994.0
2022-01-11 15:40:00,123.56,123.61,123.52,123.57,24573.0,113.2952,113.341,113.2585,113.3043,24573.0
2022-01-11 15:45:00,123.59,123.64,123.55,123.63,23261.0,113.3227,113.3685,113.286,113.3593,23261.0
2022-01-11 15:50:00,123.62,123.67,123.45,123.63,39473.0,113.3502,113.396,113.1943,113.3593,39473.0
2022-01-11 15:55:00,123.62,123.92,123.62,123.82,129073.0,113.3502,113.6253,113.3502,113.5336,129073.0
2022-01-12 09:30:00,123.4,123.67,122.58,122.61,36056.0,113.1485,113.396,112.3966,112.4241,36056.0
2022-01-12 09:35:00,122.69,123.03,122.56,122.97,11595.0,112.4974,112.8092,112.3782,112.7542,11595.0
2022-01-12 09:40:00,123.12,123.86,122.98,123.84,12142.0,112.8917,113.5702,112.7633,113.5519,12142.0
2022-01-12 09:45:00,123.88,124.08,123.71,124.01,7708.0,113.5886,113.772,113.4327,113.7078,7708.0
2022-01-12 09:50:00,123.92,124.1,123.77,123.98,7671.0,113.6253,113.7903,113.4877,113.6803,7671.0
2022-01-12 09:55:00,124.16,124.26,124.02,124.16,7226.0,113.8453,113.937,113.7169,113.8453,7226.0
2022-01-12 10:00:00,124.16,124.16,123.6,123.65,9915.0,113.8453,113.8453,113.3318,113.3777,9915.0
2022-01-12 10:05:00,123.63,123.63,123.4,123.42,7600.0,113.3593,113.3593,113.1485,113.1668,7600.0
2022-01-12 10:10:00,123.4,123.49,123.21,123.32,9210.0,113.1485,113.231,112.9742,113.0751,9210.0
2022-01-12 10:15:00,123.32,123.39,123.2,123.36,26498.0,113.0751,113.1393,112.9651,113.1118,26498.0
2022-01-12 10:20:00,123.41,123.46,123.01,123.02,7911.0,113.1576,113.2035,112.7909,112.8,7911.0
2022-01-12 10:25:00,123.01,123.01,122.76,122.98,13720.0,112.7909,112.7909,112.5616,112.7633,13720.0
2022-01-12 10:30:00,123.0,123.14,122.98,123.03,9996.0,112.7817,112.9101,112.7633,112.8092,9996.0
2022-01-12 10:35:00,123.03,123.3,123.03,123.19,9217.0,112.8092,113.0568,112.8092,112.9559,9217.0
2022-01-12 10:40:00,123.22,123.23,122.92,122.92,12782.0,112.9834,112.9926,112.7083,112.7083,12782.0
2022-01-12 10:45:00,122.99,123.22,122.95,123.19,9653.0,112.7725,112.9834,112.7358,112.9559,9653.0
2022-01-12 10:50:00,123.17,123.33,123.12,123.33,11509.0,112.9376,113.0843,112.8917,113.0843,11509.0
2022-01-12 10:55:00,123.31,123.5,123.22,123.42,10140.0,113.0659,113.2401,112.9834,113.1668,10140.0
2022-01-12 11:00:00,123.37,123.44,123.17,123.17,10772.0,113.1209,113.1851,112.9376,112.9376,10772.0
2022-01-12 11:05:00,123.2,123.22,122.88,122.94,10345.0,112.9651,112.9834,112.6717,112.7267,10345.0
2022-01-12 11:10:00,122.94,122.96,122.67,122.69,6619.0,112.7267,112.745,112.4791,112.4974,6619.0
2022-01-12 11:15:00,122.67,122.73,122.52,122.69,13874.0,112.4791,112.5341,112.3416,112.4974,13874.0
2022-01-12 11:20:00,122.71,122.77,122.5,122.5,11624.0,112.5158,112.5708,112.3232,112.3232,11624.0
2022-01-12 11:25:00,122.53,122.83,122.52,122.77,18280.0,112.3507,112.6258,112.3416,112.5708,18280.0
2022-01-12 11:30:00,122.77,123.09,122.75,123.08,5732.0,112.5708,112.8642,112.5525,112.855,5732.0
2022-01-12 11:35:00,123.08,123.22,123.05,123.07,6085.0,112.855,112.9834,112.8275,112.8459,6085.0
2022-01-12 11:40:00,123.08,123.2,123.08,123.14,8169.0,112.855,112.9651,112.855,112.9101,8169.0
2022-01-12 11:45:00,123.15,123.27,123.13,123.15,7055.0,112.9192,113.0293,112.9009,112.9192,7055.0
2022-01-12 11:50:00,123.13,123.19,123.06,123.07,6481.0,112.9009,112.9559,112.8367,112.8459,6481.0
2022-01-12 11:55:00,123.06,123.11,123.03,123.06,8307.0,112.8367,112.8825,112.8092,112.8367,8307.0
2022-01-12 12:00:00,123.04,123.21,123.03,123.17,4604.0,112.8184,112.9742,112.8092,112.9376,4604.0
2022-01-12 12:05:00,123.17,123.17,123.02,123.07,7362.0,112.9376,112.9376,112.8,112.8459,7362.0
2022-01-12 12:10:00,123.09,123.25,123.08,123.24,6173.0,112.8642,113.0109,112.855,113.0017,6173.0
2022-01-12 12:15:00,123.22,123.39,123.21,123.27,7782.0,112.9834,113.1393,112.9742,113.0293,7782.0
2022-01-12 12:20:00,123.3,123.36,123.24,123.34,5640.0,113.0568,113.1118,113.0017,113.0934,5640.0
2022-01-12 12:25:00,123.34,123.46,123.33,123.46,9005.0,113.0934,113.2035,113.0843,113.2035,9005.0
2022-01-12 12:30:00,123.45,123.47,123.27,123.27,8910.0,113.1943,113.2126,113.0293,113.0293,8910.0
2022-01-12 12:35:00,123.28,123.36,123.05,123.18,6334.0,113.0384,113.1118,112.8275,112.9467,6334.0
2022-01-12 12:40:00,123.21,123.46,123.21,123.37,8337.0,112.9742,113.2035,112.9742,113.1209,8337.0
2022-01-12 12:45:00,123.34,123.39,123.26,123.29,12946.0,113.0934,113.1393,113.0201,113.0476,12946.0
2022-01-12 12:50:00,123.3,123.61,123.3,123.61,12487.0,113.0568,113.341,113.0568,113.341,12487.0
2022-01-12 12:55:00,123.62,123.68,123.56,123.59,7647.0,113.3502,113.4052,113.2952,113.3227,7647.0
2022-01-12 13:00:00,123.57,123.62,123.5,123.57,7604.0,113.3043,113.3502,113.2401,113.3043,7604.0
2022-01-12 13:05:00,123.57,123.67,123.5,123.62,19485.0,113.3043,113.396,113.2401,113.3502,19485.0
2022-01-12 13:10:00,123.64,123.72,123.56,123.71,9357.0,113.3685,113.4419,113.2952,113.4327,9357.0
2022-01-12 13:15:00,123.68,123.69,123.58,123.63,6837.0,113.4052,113.4144,113.3135,113.3593,6837.0
2022-01-12 13:20:00,123.63,123.69,123.59,123.66,9243.0,113.3593,113.4144,113.3227,113.3869,9243.0
2022-01-12 13:25:00,123.64,123.65,123.56,123.61,6657.0,113.3685,113.3777,113.2952,113.341,6657.0
2022-01-12 13:30:00,123.63,123.66,123.44,123.44,11996.0,113.3593,113.3869,113.1851,113.1851,11996.0
2022-01-12 13:35:00,123.44,123.51,123.4,123.42,9053.0,113.1851,113.2493,113.1485,113.1668,9053.0
2022-01-12 13:40:00,123.47,123.52,123.43,123.48,5727.0,113.2126,113.2585,113.176,113.2218,5727.0
2022-01-12 13:45:00,123.47,123.49,123.28,123.31,8348.0,113.2126,113.231,113.0384,113.0659,8348.0
2022-01-12 13:50:00,123.33,123.43,123.32,123.42,8577.0,113.0843,113.176,113.0751,113.1668,8577.0
2022-01-12 13:55:00,123.4,123.47,123.38,123.46,6642.0,113.1485,113.2126,113.1301,113.2035,6642.0
2022-01-12 14:00:00,123.44,123.47,123.3,123.37,12590.0,113.1851,113.2126,113.0568,113.1209,12590.0
2022-01-12 14:05:00,123.35,123.42,123.25,123.32,10936.0,113.1026,113.1668,113.0109,113.0751,10936.0
2022-01-12 14:10:00,123.29,123.45,123.29,123.4,8076.0,113.0476,113.1943,113.0476,113.1485,8076.0
2022-01-12 14:15:00,123.39,123.56,123.39,123.56,8137.0,113.1393,113.2952,113.1393,113.2952,8137.0
2022-01-12 14:20:00,123.51,123.64,123.51,123.64,11300.0,113.2493,113.3685,113.2493,113.3685,11300.0
2022-01-12 14:25:00,123.61,123.8,123.61,123.73,11774.0,113.341,113.5152,113.341,113.451,11774.0
2022-01-12 14:30:00,123.73,123.77,123.7,123.7,7904.0,113.451,113.4877,113.4235,113.4235,7904.0
2022-01-12 14:35:00,123.69,123.83,123.69,123.78,14727.0,113.4144,113.5427,113.4144,113.4969,14727.0
2022-01-12 14:40:00,123.78,123.9,123.78,123.83,11153.0,113.4969,113.6069,113.4969,113.5427,11153.0
2022-01-12 14:45:00,123.83,123.93,123.64,123.82,21603.0,113.5427,113.6344,113.3685,113.5336,21603.0
2022-01-12 14:50:00,123.88,124.03,123.87,123.98,9351.0,113.5886,113.7261,113.5794,113.6803,9351.0
2022-01-12 14:55:00,123.98,124.01,123.87,123.9,8060.0,113.6803,113.7078,113.5794,113.6069,8060.0
2022-01-12 15:00:00,123.91,123.97,123.83,123.86,5557.0,113.6161,113.6711,113.5427,113.5702,5557.0
2022-01-12 15:05:00,123.79,123.85,123.75,123.85,5679.0,113.5061,113.5611,113.4694,113.5611,5679.0
2022-01-12 15:10:00,123.8,123.9,123.8,123.87,7351.0,113.5152,113.6069,113.5152,113.5794,7351.0
2022-01-12 15:15:00,123.87,123.97,123.87,123.93,14152.0,113.5794,113.6711,113.5794,113.6344,14152.0
2022-01-12 15:20:00,123.93,123.99,123.85,123.87,8690.0,113.6344,113.6894,113.5611,113.5794,8690.0
2022-01-12 15:25:00,123.87,123.93,123.86,123.88,8553.0,113.5794,113.6344,113.5702,113.5886,8553.0
2022-01-12 15:30:00,123.89,123.89,123.74,123.78,19287.0,113.5977,113.5977,113.4602,113.4969,19287.0
2022-01-12 15:35:00,123.8,123.85,123.72,123.78,15440.0,113.5152,113.5611,113.4419,113.4969,15440.0
2022-01-12 15:40:00,123.77,123.84,123.72,123.77,21536.0,113.4877,113.5519,113.4419,113.4877,21536.0
2022-01-12 15:45:00,123.77,123.83,123.67,123.74,25207.0,113.4877,113.5427,113.396,113.4602,25207.0
2022-01-12 15:50:00,123.75,124.01,123.75,124.0,31642.0,113.4694,113.7078,113.4694,113.6986,31642.0
2022-01-12 15:55:00,123.99,124.08,123.72,123.8,86016.0,113.6894,113.772,113.4419,113.5152,86016.0
2022-01-13 09:30:00,124.31,124.6,124.1,124.21,24634.0,113.9829,114.2488,113.7903,113.8912,24634.0
2022-01-13 09:35:00,124.14,124.66,124.13,124.57,10035.0,113.827,114.3038,113.8178,114.2213,10035.0
2022-01-13 09:40:00,124.48,124.6,124.31,124.42,5483.0,114.1387,114.2488,113.9829,114.0837,5483.0
2022-01-13 09:45:00,124.45,124.57,124.41,124.5,7616.0,114.1112,114.2213,114.0745,114.1571,7616.0
2022-01-13 09:50:00,124.49,124.49,124.08,124.43,4945.0,114.1479,114.1479,113.772,114.0929,4945.0
2022-01-13 09:55:00,124.49,124.89,124.49,124.85,6476.0,114.1479,114.5147,114.1479,114.478,6476.0
2022-01-13 10:00:00,124.78,124.81,124.66,124.8,7238.0,114.4138,114.4413,114.3038,114.4321,7238.0
2022-01-13 10:05:00,124.73,124.73,124.54,124.54,5551.0,114.368,114.368,114.1937,114.1937,5551.0
2022-01-13 10:10:00,124.5,124.66,124.45,124.5,10347.0,114.1571,114.3038,114.1112,114.1571,10347.0
2022-01-13 10:15:00,124.53,124.54,124.3,124.31,11294.0,114.1846,114.1937,113.9737,113.9829,11294.0
2022-01-13 10:20:00,124.31,124.56,124.27,124.43,5853.0,113.9829,114.2121,113.9462,114.0929,5853.0
2022-01-13 10:25:00,124.38,124.46,124.31,124.42,10155.0,114.047,114.1204,113.9829,114.0837,10155.0
2022-01-13 10:30:00,124.47,124.81,124.47,124.76,7886.0,114.1296,114.4413,114.1296,114.3955,7886.0
2022-01-13 10:35:00,124.8,124.95,124.69,124.86,7664.0,114.4321,114.5697,114.3313,114.4872,7664.0
2022-01-13 10:40:00,124.9,124.97,124.84,124.96,5423.0,114.5238,114.588,114.4688,114.5789,5423.0
2022-01-13 10:45:00,124.98,125.33,124.95,125.2,15305.0,114.5972,114.9181,114.5697,114.7989,15305.0
2022-01-13 10:50:00,125.2,125.2,125.01,125.15,7201.0,114.7989,114.7989,114.6247,114.7531,7201.0
2022-01-13 10:55:00,125.14,125.25,125.06,125.17,8412.0,114.7439,114.8448,114.6705,114.7714,8412.0
2022-01-13 11:00:00,125.21,125.44,125.21,125.35,7238.0,114.8081,115.019,114.8081,114.9365,7238.0
2022-01-13 11:05:00,125.33,125.43,125.24,125.27,11938.0,114.9181,115.0098,114.8356,114.8631,11938.0
2022-01-13 11:10:00,125.24,125.42,125.19,125.42,4835.0,114.8356,115.0006,114.7897,115.0006,4835.0
2022-01-13 11:15:00,125.39,125.39,125.13,125.18,14461.0,114.9731,114.9731,114.7347,114.7806,14461.0
2022-01-13 11:20:00,125.18,125.2,125.03,125.06,3517.0,114.7806,114.7989,114.643,114.6705,3517.0
2022-01-13 11:25:00,125.03,125.09,124.92,125.08,12044.0,114.643,114.6981,114.5422,114.6889,12044.0
2022-01-13 11:30:00,125.06,125.17,124.97,124.97,6753.0,114.6705,114.7714,114.588,114.588,6753.0
2022-01-13 11:35:00,124.92,125.03,124.9,125.01,3865.0,114.5422,114.643,114.5238,114.6247,3865.0
2022-01-13 11:40:00,125.05,125.16,125.01,125.13,5067.0,114.6614,114.7622,114.6247,114.7347,5067.0
2022-01-13 11:45:00,125.16,125.35,125.13,125.32,6333.0,114.7622,114.9365,114.7347,114.9089,6333.0
2022-01-13 11:50:00,125.32,125.37,125.3,125.34,9590.0,114.9089,114.9548,114.8906,114.9273,9590.0
2022-01-13 11:55:00,125.33,125.38,125.3,125.34,5243.0,114.9181,114.964,114.8906,114.9273,5243.0
2022-01-13 12:00:00,125.36,125.37,125.19,125.19,7538.0,114.9456,114.9548,114.7897,114.7897,7538.0
2022-01-13 12:05:00,125.16,125.19,125.05,125.16,6307.0,114.7622,114.7897,114.6614,114.7622,6307.0
2022-01-13 12:10:00,125.16,125.26,125.14,125.21,7440.0,114.7622,114.8539,114.7439,114.8081,7440.0
2022-01-13 12:15:00,125.17,125.23,125.0,125.12,6289.0,114.7714,114.8264,114.6155,114.7256,6289.0
2022-01-13 12:20:00,125.1,125.17,124.98,125.17,5511.0,114.7072,114.7714,114.5972,114.7714,5511.0
2022-01-13 12:25:00,125.13,125.28,125.11,125.28,4702.0,114.7347,114.8723,114.7164,114.8723,4702.0
2022-01-13 12:30:00,125.24,125.31,125.2,125.3,4375.0,114.8356,114.8998,114.7989,114.8906,4375.0
2022-01-13 12:35:00,125.31,125.33,125.14,125.16,6818.0,114.8998,114.9181,114.7439,114.7622,6818.0
2022-01-13 12:40:00,125.16,125.19,125.07,125.19,6850.0,114.7622,114.7897,114.6797,114.7897,6850.0
2022-01-13 12:45:00,125.21,125.24,125.08,125.08,3746.0,114.8081,114.8356,114.6889,114.6889,3746.0
2022-01-13 12:50:00,125.06,125.12,124.87,124.9,4466.0,114.6705,114.7256,114.4963,114.5238,4466.0
2022-01-13 12:55:00,124.87,124.99,124.83,124.96,4114.0,114.4963,114.6064,114.4597,114.5789,4114.0
2022-01-13 13:00:00,124.95,124.95,124.8,124.84,5336.0,114.5697,114.5697,114.4321,114.4688,5336.0
2022-01-13 13:05:00,124.82,124.85,124.81,124.83,1360.0,114.4505,114.478,114.4413,114.4597,1360.0
2022-01-13 13:10:00,124.86,124.96,124.85,124.95,3797.0,114.4872,114.5789,114.478,114.5697,3797.0
2022-01-13 13:15:00,124.91,124.99,124.91,124.92,3723.0,114.533,114.6064,114.533,114.5422,3723.0
2022-01-13 13:20:00,124.97,125.01,124.93,124.97,9870.0,114.588,114.6247,114.5513,114.588,9870.0
2022-01-13 13:25:00,125.02,125.07,124.91,125.0,21424.0,114.6339,114.6797,114.533,114.6155,21424.0
2022-01-13 13:30:00,124.96,124.96,124.86,124.9,4776.0,114.5789,114.5789,114.4872,114.5238,4776.0
2022-01-13 13:35:00,124.86,124.92,124.83,124.9,7476.0,114.4872,114.5422,114.4597,114.5238,7476.0
2022-01-13 13:40:00,124.86,124.86,124.77,124.8,4444.0,114.4872,114.4872,114.4046,114.4321,4444.0
2022-01-13 13:45:00,124.81,124.91,124.78,124.9,8660.0,114.4413,114.533,114.4138,114.5238,8660.0
2022-01-13 13:50:00,124.9,124.96,124.9,124.95,2617.0,114.5238,114.5789,114.5238,114.5697,2617.0
2022-01-13 13:55:00,124.94,124.97,124.87,124.94,4142.0,114.5605,114.588,114.4963,114.5605,4142.0
2022-01-13 14:00:00,124.91,125.0,124.88,125.0,15117.0,114.533,114.6155,114.5055,114.6155,15117.0
2022-01-13 14:05:00,125.0,125.01,124.85,124.86,8980.0,114.6155,114.6247,114.478,114.4872,8980.0
2022-01-13 14:10:00,124.87,124.87,124.7,124.75,5809.0,114.4963,114.4963,114.3405,114.3863,5809.0
2022-01-13 14:15:00,124.7,124.78,124.65,124.72,10581.0,114.3405,114.4138,114.2946,114.3588,10581.0
2022-01-13 14:20:00,124.75,124.81,124.7,124.8,7913.0,114.3863,114.4413,114.3405,114.4321,7913.0
2022-01-13 14:25:00,124.79,124.92,124.77,124.85,16990.0,114.423,114.5422,114.4046,114.478,16990.0
2022-01-13 14:30:00,124.87,124.88,124.76,124.88,6631.0,114.4963,114.5055,114.3955,114.5055,6631.0
2022-01-13 14:35:00,124.86,124.86,124.72,124.76,7683.0,114.4872,114.4872,114.3588,114.3955,7683.0
2022-01-13 14:40:00,124.79,124.86,124.79,124.85,2670.0,114.423,114.4872,114.423,114.478,2670.0
2022-01-13 14:45:00,124.87,124.91,124.8,124.87,5600.0,114.4963,114.533,114.4321,114.4963,5600.0
2022-01-13 14:50:00,124.81,124.88,124.76,124.76,4093.0,114.4413,114.5055,114.3955,114.3955,4093.0
2022-01-13 14:55:00,124.81,124.82,124.77,124.8,5071.0,114.4413,114.4505,114.4046,114.4321,5071.0
2022-01-13 15:00:00,124.79,124.79,124.62,124.64,11056.0,114.423,114.423,114.2671,114.2854,11056.0
2022-01-13 15:05:00,124.68,124.71,124.66,124.68,1601.0,114.3221,114.3496,114.3038,114.3221,1601.0
2022-01-13 15:10:00,124.63,124.67,124.6,124.62,7535.0,114.2763,114.3129,114.2488,114.2671,7535.0
2022-01-13 15:15:00,124.61,124.67,124.56,124.59,5779.0,114.2579,114.3129,114.2121,114.2396,5779.0
2022-01-13 15:20:00,124.53,124.66,124.49,124.55,7127.0,114.1846,114.3038,114.1479,114.2029,7127.0
2022-01-13 15:25:00,124.53,124.57,124.48,124.53,9265.0,114.1846,114.2213,114.1387,114.1846,9265.0
2022-01-13 15:30:00,124.52,124.52,124.36,124.48,9686.0,114.1754,114.1754,114.0287,114.1387,9686.0
2022-01-13 15:35:00,124.5,124.5,124.25,124.25,11710.0,114.1571,114.1571,113.9278,113.9278,11710.0
2022-01-13 15:40:00,124.28,124.28,124.17,124.2,12430.0,113.9553,113.9553,113.8545,113.882,12430.0
2022-01-13 15:45:00,124.17,124.2,123.99,123.99,17651.0,113.8545,113.882,113.6894,113.6894,17651.0
2022-01-13 15:50:00,124.03,124.16,123.87,124.14,23757.0,113.7261,113.8453,113.5794,113.827,23757.0
2022-01-13 15:55:00,124.12,124.21,123.97,124.17,89741.0,113.8086,113.8912,113.6711,113.8545,89741.0
2022-01-14 09:30:00,123.9,123.9,122.5,122.91,39241.0,113.6069,113.6069,112.3232,112.6992,39241.0
2022-01-14 09:35:00,122.83,123.53,122.78,123.33,9353.0,112.6258,113.2677,112.58,113.0843,9353.0
2022-01-14 09:40:00,123.29,123.55,123.16,123.53,18217.0,113.0476,113.286,112.9284,113.2677,18217.0
2022-01-14 09:45:00,123.33,124.05,123.33,123.95,13217.0,113.0843,113.7445,113.0843,113.6528,13217.0
2022-01-14 09:50:00,123.89,124.1,123.88,123.93,22364.0,113.5977,113.7903,113.5886,113.6344,22364.0
2022-01-14 09:55:00,123.91,124.01,123.69,124.0,12530.0,113.6161,113.7078,113.4144,113.6986,12530.0
2022-01-14 10:00:00,123.99,124.29,123.87,124.1,18218.0,113.6894,113.9645,113.5794,113.7903,18218.0
2022-01-14 10:05:00,124.02,124.1,123.96,124.0,7737.0,113.7169,113.7903,113.6619,113.6986,7737.0
2022-01-14 10:10:00,123.97,124.24,123.95,124.11,18435.0,113.6711,113.9187,113.6528,113.7995,18435.0
2022-01-14 10:15:00,124.06,124.14,123.92,124.14,9501.0,113.7536,113.827,113.6253,113.827,9501.0
2022-01-14 10:20:00,124.13,124.13,123.64,123.73,17294.0,113.8178,113.8178,113.3685,113.451,17294.0
2022-01-14 10:25:00,123.72,123.87,123.57,123.87,10300.0,113.4419,113.5794,113.3043,113.5794,10300.0
2022-01-14 10:30:00,123.91,124.08,123.81,124.05,12283.0,113.6161,113.772,113.5244,113.7445,12283.0
2022-01-14 10:35:00,124.08,124.13,123.83,123.83,11621.0,113.772,113.8178,113.5427,113.5427,11621.0
2022-01-14 10:40:00,123.82,123.86,123.66,123.83,7332.0,113.5336,113.5702,113.3869,113.5427,7332.0
2022-01-14 10:45:00,123.81,124.2,123.8,124.09,14436.0,113.5244,113.882,113.5152,113.7811,14436.0
2022-01-14 10:50:00,124.09,124.36,124.02,124.3,10885.0,113.7811,114.0287,113.7169,113.9737,10885.0
2022-01-14 10:55:00,124.29,124.47,124.19,124.4,9841.0,113.9645,114.1296,113.8728,114.0654,9841.0
2022-01-14 11:00:00,124.4,124.4,123.88,123.9,20677.0,114.0654,114.0654,113.5886,113.6069,20677.0
2022-01-14 11:05:00,123.93,124.05,123.81,123.86,12348.0,113.6344,113.7445,113.5244,113.5702,12348.0
2022-01-14 11:10:00,123.83,124.04,123.76,123.94,13064.0,113.5427,113.7353,113.4785,113.6436,13064.0
2022-01-14 11:15:00,123.93,123.93,123.71,123.81,11976.0,113.6344,113.6344,113.4327,113.5244,11976.0
2022-01-14 11:20:00,123.79,123.88,123.73,123.77,11920.0,113.5061,113.5886,113.451,113.4877,11920.0
2022-01-14 11:25:00,123.78,123.81,123.7,123.71,9279.0,113.4969,113.5244,113.4235,113.4327,9279.0
2022-01-14 11:30:00,123.69,123.89,123.68,123.69,13402.0,113.4144,113.5977,113.4052,113.4144,13402.0
2022-01-14 11:35:00,123.72,123.72,123.6,123.67,7458.0,113.4419,113.4419,113.3318,113.396,7458.0
2022-01-14 11:40:00,123.71,123.87,123.71,123.8,6330.0,113.4327,113.5794,113.4327,113.5152,6330.0
2022-01-14 11:45:00,123.74,123.91,123.72,123.91,9146.0,113.4602,113.6161,113.4419,113.6161,9146.0
2022-01-14 11:50:00,123.93,123.95,123.84,123.86,8728.0,113.6344,113.6528,113.5519,113.5702,8728.0
2022-01-14 11:55:00,123.89,123.99,123.89,123.94,6732.0,113.5977,113.6894,113.5977,113.6436,6732.0
2022-01-14 12:00:00,123.92,124.05,123.86,123.93,11058.0,113.6253,113.7445,113.5702,113.6344,11058.0
2022-01-14 12:05:00,123.95,124.02,123.94,124.01,6594.0,113.6528,113.7169,113.6436,113.7078,6594.0
2022-01-14 12:10:00,123.96,123.98,123.89,123.93,6102.0,113.6619,113.6803,113.5977,113.6344,6102.0
2022-01-14 12:15:00,123.9,123.98,123.87,123.92,6008.0,113.6069,113.6803,113.5794,113.6253,6008.0
2022-01-14 12:20:00,123.89,123.93,123.65,123.65,6580.0,113.5977,113.6344,113.3777,113.3777,6580.0
2022-01-14 12:25:00,123.68,123.68,123.56,123.61,6419.0,113.4052,113.4052,113.2952,113.341,6419.0
2022-01-14 12:30:00,123.61,123.67,123.56,123.64,6059.0,113.341,113.396,113.2952,113.3685,6059.0
2022-01-14 12:35:00,123.64,123.74,123.64,123.7,6424.0,113.3685,113.4602,113.3685,113.4235,6424.0
2022-01-14 12:40:00,123.67,123.67,123.59,123.59,4950.0,113.396,113.396,113.3227,113.3227,4950.0
2022-01-14 12:45:00,123.58,123.61,123.47,123.51,8591.0,113.3135,113.341,113.2126,113.2493,8591.0
2022-01-14 12:50:00,123.47,123.53,123.43,123.5,6223.0,113.2126,113.2677,113.176,113.2401,6223.0
2022-01-14 12:55:00,123.49,123.6,123.44,123.51,4346.0,113.231,113.3318,113.1851,113.2493,4346.0
2022-01-14 13:00:00,123.48,123.54,123.44,123.52,7567.0,113.2218,113.2768,113.1851,113.2585,7567.0
2022-01-14 13:05:00,123.52,123.61,123.36,123.36,7248.0,113.2585,113.341,113.1118,113.1118,7248.0
2022-01-14 13:10:00,123.37,123.52,123.3,123.5,6642.0,113.1209,113.2585,113.0568,113.2401,6642.0
2022-01-14 13:15:00,123.52,123.58,123.48,123.51,5075.0,113.2585,113.3135,113.2218,113.2493,5075.0
2022-01-14 13:20:00,123.42,123.46,123.35,123.39,7714.0,113.1668,113.2035,113.1026,113.1393,7714.0
2022-01-14 13:25:00,123.44,123.72,123.43,123.68,4300.0,113.1851,113.4419,113.176,113.4052,4300.0
2022-01-14 13:30:00,123.67,123.67,123.27,123.28,28176.0,113.396,113.396,113.0293,113.0384,28176.0
2022-01-14 13:35:00,123.28,123.44,123.28,123.34,15933.0,113.0384,113.1851,113.0384,113.0934,15933.0
2022-01-14 13:40:00,123.39,123.47,123.26,123.42,27539.0,113.1393,113.2126,113.0201,113.1668,27539.0
2022-01-14 13:45:00,123.43,123.44,123.14,123.26,8960.0,113.176,113.1851,112.9101,113.0201,8960.0
2022-01-14 13:50:00,123.24,123.25,123.05,123.07,8545.0,113.0017,113.0109,112.8275,112.8459,8545.0
2022-01-14 13:55:00,123.08,123.17,123.03,123.06,9865.0,112.855,112.9376,112.8092,112.8367,9865.0
2022-01-14 14:00:00,123.07,123.21,122.94,123.18,16322.0,112.8459,112.9742,112.7267,112.9467,16322.0
2022-01-14 14:05:00,123.18,123.2,123.09,123.14,15184.0,112.9467,112.9651,112.8642,112.9101,15184.0
2022-01-14 14:10:00,123.15,123.19,123.09,123.19,10758.0,112.9192,112.9559,112.8642,112.9559,10758.0
2022-01-14 14:15:00,123.19,123.32,123.14,123.29,13499.0,112.9559,113.0751,112.9101,113.0476,13499.0
2022-01-14 14:20:00,123.3,123.58,123.27,123.55,28533.0,113.0568,113.3135,113.0293,113.286,28533.0
2022-01-14 14:25:00,123.52,123.63,123.41,123.41,10344.0,113.2585,113.3593,113.1576,113.1576,10344.0
2022-01-14 14:30:00,123.43,123.66,123.39,123.64,11718.0,113.176,113.3869,113.1393,113.3685,11718.0
2022-01-14 14:35:00,123.63,123.74,123.63,123.72,7743.0,113.3593,113.4602,113.3593,113.4419,7743.0
2022-01-14 14:40:00,123.71,123.79,123.54,123.54,12574.0,113.4327,113.5061,113.2768,113.2768,12574.0
2022-01-14 14:45:00,123.47,123.57,123.46,123.56,8506.0,113.2126,113.3043,113.2035,113.2952,8506.0
2022-01-14 14:50:00,123.58,123.74,123.58,123.7,7360.0,113.3135,113.4602,113.3135,113.4235,7360.0
2022-01-14 14:55:00,123.72,123.73,123.52,123.56,10961.0,113.4419,113.451,113.2585,113.2952,10961.0
2022-01-14 15:00:00,123.53,123.7,123.46,123.6,15884.0,113.2677,113.4235,113.2035,113.3318,15884.0
2022-01-14 15:05:00,123.65,123.67,123.49,123.55,13380.0,113.3777,113.396,113.231,113.286,13380.0
2022-01-14 15:10:00,123.56,123.68,123.55,123.65,7282.0,113.2952,113.4052,113.286,113.3777,7282.0
2022-01-14 15:15:00,123.62,123.75,123.57,123.65,21168.0,113.3502,113.4694,113.3043,113.3777,21168.0
2022-01-14 15:20:00,123.68,123.82,123.63,123.82,46705.0,113.4052,113.5336,113.3593,113.5336,46705.0
2022-01-14 15:25:00,123.82,123.82,123.71,123.73,12717.0,113.5336,113.5336,113.4327,113.451,12717.0
2022-01-14 15:30:00,123.74,123.83,123.61,123.61,36320.0,113.4602,113.5427,113.341,113.341,36320.0
2022-01-14 15:35:00,123.62,123.73,123.46,123.63,69503.0,113.3502,113.451,113.2035,113.3593,69503.0
2022-01-14 15:40:00,123.62,123.84,123.49,123.83,77428.0,113.3502,113.5519,113.231,113.5427,77428.0
2022-01-14 15:45:00,123.84,123.96,123.67,123.85,36408.0,113.5519,113.6619,113.396,113.5611,36408.0
2022-01-14 15:50:00,123.85,124.1,123.85,124.02,55759.0,113.5611,113.7903,113.5611,113.7169,55759.0
2022-01-14 15:55:00,124.01,124.2,123.84,124.08,131412.0,113.7078,113.882,113.5519,113.772,131412.0
2022-01-18 09:30:00,123.64,124.29,123.49,124.11,43938.0,113.3685,113.9645,113.231,113.7995,43938.0
2022-01-18 09:35:00,124.0,124.0,123.39,123.54,12330.0,113.6986,113.6986,113.1393,113.2768,12330.0
2022-01-18 09:40:00,123.45,123.5,123.01,123.24,15650.0,113.1943,113.2401,112.7909,113.0017,15650.0
2022-01-18 09:45:00,123.21,123.26,122.7,122.78,13268.0,112.9742,113.0201,112.5066,112.58,13268.0
2022-01-18 09:50:00,122.75,123.0,122.72,122.82,15270.0,112.5525,112.7817,112.5249,112.6166,15270.0
2022-01-18 09:55:00,122.8,122.82,122.42,122.54,16539.0,112.5983,112.6166,112.2499,112.3599,16539.0
2022-01-18 10:00:00,122.62,122.7,122.29,122.46,19520.0,112.4333,112.5066,112.1307,112.2865,19520.0
2022-01-18 10:05:00,122.45,122.45,122.19,122.19,17113.0,112.2774,112.2774,112.039,112.039,17113.0
2022-01-18 10:10:00,122.21,122.27,121.85,121.85,15238.0,112.0573,112.1123,111.7272,111.7272,15238.0
2022-01-18 10:15:00,121.82,121.94,121.54,121.55,16017.0,111.6997,111.8097,111.443,111.4521,16017.0
2022-01-18 10:20:00,121.5,121.5,121.11,121.45,17137.0,111.4063,111.4063,111.0487,111.3605,17137.0
2022-01-18 10:25:00,121.48,121.89,121.36,121.89,57912.0,111.388,111.7639,111.2779,111.7639,57912.0
2022-01-18 10:30:00,121.92,122.33,121.91,122.29,16838.0,111.7914,112.1673,111.7822,112.1307,16838.0
2022-01-18 10:35:00,122.22,122.34,122.04,122.31,8078.0,112.0665,112.1765,111.9014,112.149,8078.0
2022-01-18 10:40:00,122.28,122.39,122.19,122.35,11244.0,112.1215,112.2224,112.039,112.1857,11244.0
2022-01-18 10:45:00,122.35,122.48,122.28,122.29,9686.0,112.1857,112.3049,112.1215,112.1307,9686.0
2022-01-18 10:50:00,122.32,122.63,122.32,122.6,17841.0,112.1582,112.4424,112.1582,112.4149,17841.0
2022-01-18 10:55:00,122.65,122.86,122.62,122.85,8056.0,112.4608,112.6533,112.4333,112.6441,8056.0
2022-01-18 11:00:00,122.83,123.08,122.78,123.08,9993.0,112.6258,112.855,112.58,112.855,9993.0
2022-01-18 11:05:00,123.09,123.15,122.94,123.06,12985.0,112.8642,112.9192,112.7267,112.8367,12985.0
2022-01-18 11:10:00,123.09,123.16,122.99,123.15,13061.0,112.8642,112.9284,112.7725,112.9192,13061.0
2022-01-18 11:15:00,123.15,123.41,123.15,123.31,15089.0,112.9192,113.1576,112.9192,113.0659,15089.0
2022-01-18 11:20:00,123.28,123.59,123.23,123.53,10027.0,113.0384,113.3227,112.9926,113.2677,10027.0
2022-01-18 11:25:00,123.48,123.49,123.14,123.17,10161.0,113.2218,113.231,112.9101,112.9376,10161.0
2022-01-18 11:30:00,123.17,123.29,122.89,122.96,18179.0,112.9376,113.0476,112.6808,112.745,18179.0
2022-01-18 11:35:00,122.97,123.09,122.9,123.09,9938.0,112.7542,112.8642,112.69,112.8642,9938.0
2022-01-18 11:40:00,123.18,123.2,122.97,123.03,5825.0,112.9467,112.9651,112.7542,112.8092,5825.0
2022-01-18 11:45:00,123.1,123.2,123.06,123.16,8678.0,112.8734,112.9651,112.8367,112.9284,8678.0
2022-01-18 11:50:00,123.13,123.3,123.05,123.15,12047.0,112.9009,113.0568,112.8275,112.9192,12047.0
2022-01-18 11:55:00,123.14,123.14,122.99,123.08,8656.0,112.9101,112.9101,112.7725,112.855,8656.0
2022-01-18 12:00:00,123.07,123.1,122.82,122.84,11903.0,112.8459,112.8734,112.6166,112.635,11903.0
2022-01-18 12:05:00,122.8,122.82,122.48,122.66,8523.0,112.5983,112.6166,112.3049,112.4699,8523.0
2022-01-18 12:10:00,122.66,123.08,122.63,122.97,10459.0,112.4699,112.855,112.4424,112.7542,10459.0
2022-01-18 12:15:00,122.99,123.0,122.85,122.98,15814.0,112.7725,112.7817,112.6441,112.7633,15814.0
2022-01-18 12:20:00,122.97,123.02,122.87,122.9,6364.0,112.7542,112.8,112.6625,112.69,6364.0
2022-01-18 12:25:00,122.9,123.27,122.89,123.22,12440.0,112.69,113.0293,112.6808,112.9834,12440.0
2022-01-18 12:30:00,123.27,123.58,123.23,123.47,33063.0,113.0293,113.3135,112.9926,113.2126,33063.0
2022-01-18 12:35:00,123.54,123.62,123.46,123.51,11087.0,113.2768,113.3502,113.2035,113.2493,11087.0
2022-01-18 12:40:00,123.51,123.58,123.51,123.54,10476.0,113.2493,113.3135,113.2493,113.2768,10476.0
2022-01-18 12:45:00,123.56,123.6,123.11,123.15,15090.0,113.2952,113.3318,112.8825,112.9192,15090.0
2022-01-18 12:50:00,123.17,123.39,123.17,123.29,8177.0,112.9376,113.1393,112.9376,113.0476,8177.0
2022-01-18 12:55:00,123.28,123.33,123.21,123.21,8169.0,113.0384,113.0843,112.9742,112.9742,8169.0
2022-01-18 13:00:00,123.22,123.35,123.18,123.35,5990.0,112.9834,113.1026,112.9467,113.1026,5990.0
2022-01-18 13:05:00,123.29,123.57,123.28,123.55,12216.0,113.0476,113.3043,113.0384,113.286,12216.0
2022-01-18 13:10:00,123.53,123.59,123.46,123.57,8347.0,113.2677,113.3227,113.2035,113.3043,8347.0
2022-01-18 13:15:00,123.6,123.74,123.58,123.65,43766.0,113.3318,113.4602,113.3135,113.3777,43766.0
2022-01-18 13:20:00,123.66,123.66,123.28,123.3,8880.0,113.3869,113.3869,113.0384,113.0568,8880.0
2022-01-18 13:25:00,123.28,123.41,123.2,123.38,9924.0,113.0384,113.1576,112.9651,113.1301,9924.0
2022-01-18 13:30:00,123.38,123.49,123.34,123.48,7309.0,113.1301,113.231,113.0934,113.2218,7309.0
2022-01-18 13:35:00,123.47,123.49,123.39,123.39,13952.0,113.2126,113.231,113.1393,113.1393,13952.0
2022-01-18 13:40:00,123.39,123.45,123.26,123.45,14563.0,113.1393,113.1943,113.0201,113.1943,14563.0
2022-01-18 13:45:00,123.45,123.55,123.45,123.49,10906.0,113.1943,113.286,113.1943,113.231,10906.0
2022-01-18 13:50:00,123.52,123.58,123.36,123.37,9336.0,113.2585,113.3135,113.1118,113.1209,9336.0
2022-01-18 13:55:00,123.38,123.45,123.21,123.22,13605.0,113.1301,113.1943,112.9742,112.9834,13605.0
2022-01-18 14:00:00,123.21,123.23,123.01,123.15,19453.0,112.9742,112.9926,112.7909,112.9192,19453.0
2022-01-18 14:05:00,123.12,123.2,123.08,123.09,11590.0,112.8917,112.9651,112.855,112.8642,11590.0
2022-01-18 14:10:00,123.1,123.2,123.1,123.1,10007.0,112.8734,112.9651,112.8734,112.8734,10007.0
2022-01-18 14:15:00,123.13,123.15,123.01,123.08,16370.0,112.9009,112.9192,112.7909,112.855,16370.0
2022-01-18 14:20:00,123.09,123.25,123.08,123.25,9298.0,112.8642,113.0109,112.855,113.0109,9298.0
2022-01-18 14:25:00,123.23,123.52,123.22,123.49,9236.0,112.9926,113.2585,112.9834,113.231,9236.0
2022-01-18 14:30:00,123.51,123.86,123.48,123.83,18016.0,113.2493,113.5702,113.2218,113.5427,18016.0
2022-01-18 14:35:00,123.81,123.86,123.7,123.77,15517.0,113.5244,113.5702,113.4235,113.4877,15517.0
2022-01-18 14:40:00,123.75,123.82,123.68,123.69,22054.0,113.4694,113.5336,113.4052,113.4144,22054.0
2022-01-18 14:45:00,123.69,123.77,123.66,123.69,11207.0,113.4144,113.4877,113.3869,113.4144,11207.0
2022-01-18 14:50:00,123.67,123.83,123.65,123.82,9729.0,113.396,113.5427,113.3777,113.5336,9729.0
2022-01-18 14:55:00,123.81,123.86,123.72,123.72,10440.0,113.5244,113.5702,113.4419,113.4419,10440.0
2022-01-18 15:00:00,123.72,123.74,123.63,123.63,11386.0,113.4419,113.4602,113.3593,113.3593,11386.0
2022-01-18 15:05:00,123.63,123.67,123.57,123.66,7666.0,113.3593,113.396,113.3043,113.3869,7666.0
2022-01-18 15:10:00,123.64,123.89,123.63,123.82,13411.0,113.3685,113.5977,113.3593,113.5336,13411.0
2022-01-18 15:15:00,123.76,123.78,123.33,123.36,17454.0,113.4785,113.4969,113.0843,113.1118,17454.0
2022-01-18 15:20:00,123.36,123.55,123.36,123.5,12108.0,113.1118,113.286,113.1118,113.2401,12108.0
2022-01-18 15:25:00,123.49,123.52,123.44,123.5,13352.0,113.231,113.2585,113.1851,113.2401,13352.0
2022-01-18 15:30:00,123.48,123.67,123.43,123.48,23784.0,113.2218,113.396,113.176,113.2218,23784.0
2022-01-18 15:35:00,123.5,123.5,123.3,123.43,24408.0,113.2401,113.2401,113.0568,113.176,24408.0
2022-01-18 15:40:00,123.46,123.46,123.13,123.16,23339.0,113.2035,113.2035,112.9009,112.9284,23339.0
2022-01-18 15:45:00,123.16,123.34,123.09,123.3,34236.0,112.9284,113.0934,112.8642,113.0568,34236.0
2022-01-18 15:50:00,123.34,123.4,123.04,123.08,68050.0,113.0934,113.1485,112.8184,112.855,68050.0
2022-01-18 15:55:00,123.09,123.32,123.09,123.27,161219.0,112.8642,113.0751,112.8642,113.0293,161219.0
2022-01-19 09:30:00,123.7,123.7,122.96,122.98,24557.0,113.4235,113.4235,112.745,112.7633,24557.0
2022-01-19 09:35:00,122.94,123.03,122.18,122.22,31803.0,112.7267,112.8092,112.0298,112.0665,31803.0
2022-01-19 09:40:00,122.28,122.54,121.94,122.4,21690.0,112.1215,112.3599,111.8097,112.2315,21690.0
2022-01-19 09:45:00,122.26,122.34,122.0,122.0,5804.0,112.1032,112.1765,111.8648,111.8648,5804.0
2022-01-19 09:50:00,122.14,122.22,121.79,121.8,10553.0,111.9931,112.0665,111.6722,111.6814,10553.0
2022-01-19 09:55:00,121.82,121.98,121.64,121.74,10045.0,111.6997,111.8464,111.5347,111.6264,10045.0
2022-01-19 10:00:00,121.79,121.88,121.32,121.32,12218.0,111.6722,111.7547,111.2413,111.2413,12218.0
2022-01-19 10:05:00,121.23,121.35,121.11,121.14,6698.0,111.1587,111.2688,111.0487,111.0762,6698.0
2022-01-19 10:10:00,121.11,121.11,120.75,120.8,11572.0,111.0487,111.0487,110.7186,110.7645,11572.0
2022-01-19 10:15:00,120.83,120.95,120.68,120.74,8930.0,110.792,110.902,110.6544,110.7094,8930.0
2022-01-19 10:20:00,120.76,120.92,120.74,120.78,9951.0,110.7278,110.8745,110.7094,110.7461,9951.0
2022-01-19 10:25:00,120.72,120.72,120.57,120.58,5470.0,110.6911,110.6911,110.5536,110.5627,5470.0
2022-01-19 10:30:00,120.6,120.78,120.5,120.51,6473.0,110.5811,110.7461,110.4894,110.4985,6473.0
2022-01-19 10:35:00,120.43,120.65,120.4,120.65,11244.0,110.4252,110.6269,110.3977,110.6269,11244.0
2022-01-19 10:40:00,120.79,120.85,120.67,120.81,17431.0,110.7553,110.8103,110.6453,110.7736,17431.0
2022-01-19 10:45:00,120.81,121.37,120.76,121.28,11047.0,110.7736,111.2871,110.7278,111.2046,11047.0
2022-01-19 10:50:00,121.26,121.46,121.17,121.26,12265.0,111.1862,111.3696,111.1037,111.1862,12265.0
2022-01-19 10:55:00,121.25,121.36,121.17,121.24,13343.0,111.1771,111.2779,111.1037,111.1679,13343.0
2022-01-19 11:00:00,121.2,121.24,120.92,121.09,14213.0,111.1312,111.1679,110.8745,111.0304,14213.0
2022-01-19 11:05:00,121.19,121.54,121.19,121.38,6136.0,111.1221,111.443,111.1221,111.2963,6136.0
2022-01-19 11:10:00,121.4,121.79,121.39,121.77,8246.0,111.3146,111.6722,111.3054,111.6539,8246.0
2022-01-19 11:15:00,121.83,121.9,121.71,121.83,9515.0,111.7089,111.7731,111.5989,111.7089,9515.0
2022-01-19 11:20:00,121.83,122.19,121.83,122.12,7409.0,111.7089,112.039,111.7089,111.9748,7409.0
2022-01-19 11:25:00,122.18,122.24,121.79,121.89,9222.0,112.0298,112.0848,111.6722,111.7639,9222.0
2022-01-19 11:30:00,121.94,122.03,121.9,122.01,6847.0,111.8097,111.8923,111.7731,111.8739,6847.0
2022-01-19 11:35:00,122.01,122.19,122.01,122.15,7555.0,111.8739,112.039,111.8739,112.0023,7555.0
2022-01-19 11:40:00,122.09,122.09,121.78,121.89,5548.0,111.9473,111.9473,111.663,111.7639,5548.0
2022-01-19 11:45:00,121.89,122.05,121.75,122.02,7928.0,111.7639,111.9106,111.6355,111.8831,7928.0
2022-01-19 11:50:00,122.02,122.19,122.02,122.18,6920.0,111.8831,112.039,111.8831,112.0298,6920.0
2022-01-19 11:55:00,122.1,122.38,122.1,122.38,4987.0,111.9565,112.2132,111.9565,112.2132,4987.0
2022-01-19 12:00:00,122.39,122.39,122.22,122.29,5387.0,112.2224,112.2224,112.0665,112.1307,5387.0
2022-01-19 12:05:00,122.27,122.31,122.04,122.04,8612.0,112.1123,112.149,111.9014,111.9014,8612.0
2022-01-19 12:10:00,122.01,122.06,121.89,121.9,8106.0,111.8739,111.9198,111.7639,111.7731,8106.0
2022-01-19 12:15:00,121.88,121.9,121.68,121.72,8362.0,111.7547,111.7731,111.5713,111.608,8362.0
2022-01-19 12:20:00,121.66,121.78,121.63,121.77,9483.0,111.553,111.663,111.5255,111.6539,9483.0
2022-01-19 12:25:00,121.75,122.05,121.74,122.05,9786.0,111.6355,111.9106,111.6264,111.9106,9786.0
2022-01-19 12:30:00,122.12,122.12,121.89,121.91,5415.0,111.9748,111.9748,111.7639,111.7822,5415.0
2022-01-19 12:35:00,121.93,122.16,121.89,122.12,11377.0,111.8006,112.0115,111.7639,111.9748,11377.0
2022-01-19 12:40:00,122.12,122.14,121.89,122.0,7351.0,111.9748,111.9931,111.7639,111.8648,7351.0
2022-01-19 12:45:00,122.0,122.18,121.94,122.18,12701.0,111.8648,112.0298,111.8097,112.0298,12701.0
2022-01-19 12:50:00,122.17,122.27,122.11,122.11,9402.0,112.0206,112.1123,111.9656,111.9656,9402.0
2022-01-19 12:55:00,122.11,122.38,122.11,122.32,7830.0,111.9656,112.2132,111.9656,112.1582,7830.0
2022-01-19 13:00:00,122.32,122.47,122.31,122.46,10471.0,112.1582,112.2957,112.149,112.2865,10471.0
2022-01-19 13:05:00,122.45,122.52,122.42,122.48,5063.0,112.2774,112.3416,112.2499,112.3049,5063.0
2022-01-19 13:10:00,122.45,122.54,122.41,122.41,7141.0,112.2774,112.3599,112.2407,112.2407,7141.0
2022-01-19 13:15:00,122.39,122.39,122.25,122.28,7348.0,112.2224,112.2224,112.094,112.1215,7348.0
2022-01-19 13:20:00,122.23,122.26,122.15,122.21,5756.0,112.0757,112.1032,112.0023,112.0573,5756.0
2022-01-19 13:25:00,122.18,122.38,122.18,122.37,31114.0,112.0298,112.2132,112.0298,112.204,31114.0
2022-01-19 13:30:00,122.35,122.39,122.27,122.3,10101.0,112.1857,112.2224,112.1123,112.1398,10101.0
2022-01-19 13:35:00,122.32,122.34,121.97,121.97,21384.0,112.1582,112.1765,111.8373,111.8373,21384.0
2022-01-19 13:40:00,121.95,122.04,121.87,121.87,6571.0,111.8189,111.9014,111.7456,111.7456,6571.0
2022-01-19 13:45:00,121.87,121.95,121.79,121.93,6906.0,111.7456,111.8189,111.6722,111.8006,6906.0
2022-01-19 13:50:00,121.93,121.99,121.91,121.95,7292.0,111.8006,111.8556,111.7822,111.8189,7292.0
2022-01-19 13:55:00,121.97,121.97,121.86,121.88,6708.0,111.8373,111.8373,111.7364,111.7547,6708.0
2022-01-19 14:00:00,121.84,121.98,121.83,121.96,18613.0,111.7181,111.8464,111.7089,111.8281,18613.0
2022-01-19 14:05:00,121.98,121.99,121.9,121.98,10060.0,111.8464,111.8556,111.7731,111.8464,10060.0
2022-01-19 14:10:00,121.99,122.04,121.99,122.0,9585.0,111.8556,111.9014,111.8556,111.8648,9585.0
2022-01-19 14:15:00,121.98,122.02,121.91,122.0,8918.0,111.8464,111.8831,111.7822,111.8648,8918.0
2022-01-19 14:20:00,122.0,122.13,121.95,122.13,10728.0,111.8648,111.984,111.8189,111.984,10728.0
2022-01-19 14:25:00,122.17,122.21,122.09,122.09,8472.0,112.0206,112.0573,111.9473,111.9473,8472.0
2022-01-19 14:30:00,122.08,122.08,121.94,121.97,6171.0,111.9381,111.9381,111.8097,111.8373,6171.0
2022-01-19 14:35:00,121.96,122.09,121.93,122.05,27137.0,111.8281,111.9473,111.8006,111.9106,27137.0
2022-01-19 14:40:00,122.05,122.05,121.98,122.03,4856.0,111.9106,111.9106,111.8464,111.8923,4856.0
2022-01-19 14:45:00,122.03,122.06,121.95,121.96,13270.0,111.8923,111.9198,111.8189,111.8281,13270.0
2022-01-19 14:50:00,121.95,121.96,121.71,121.85,23110.0,111.8189,111.8281,111.5989,111.7272,23110.0
2022-01-19 14:55:00,121.87,122.01,121.86,121.9,8525.0,111.7456,111.8739,111.7364,111.7731,8525.0
2022-01-19 15:00:00,121.91,121.96,121.77,121.95,14166.0,111.7822,111.8281,111.6539,111.8189,14166.0
2022-01-19 15:05:00,121.96,121.99,121.84,121.92,12523.0,111.8281,111.8556,111.7181,111.7914,12523.0
2022-01-19 15:10:00,121.9,121.97,121.87,121.91,8891.0,111.7731,111.8373,111.7456,111.7822,8891.0
2022-01-19 15:15:00,121.91,122.03,121.9,121.94,9846.0,111.7822,111.8923,111.7731,111.8097,9846.0
2022-01-19 15:20:00,121.94,122.05,121.92,122.04,8273.0,111.8097,111.9106,111.7914,111.9014,8273.0
2022-01-19 15:25:00,122.05,122.06,121.79,121.79,19391.0,111.9106,111.9198,111.6722,111.6722,19391.0
2022-01-19 15:30:00,121.76,121.77,121.45,121.62,19446.0,111.6447,111.6539,111.3605,111.5163,19446.0
2022-01-19 15:35:00,121.62,121.63,121.5,121.56,16566.0,111.5163,111.5255,111.4063,111.4613,16566.0
2022-01-19 15:40:00,121.54,121.66,121.48,121.59,18925.0,111.443,111.553,111.388,111.4888,18925.0
2022-01-19 15:45:00,121.57,121.59,121.38,121.39,24624.0,111.4705,111.4888,111.2963,111.3054,24624.0
2022-01-19 15:50:00,121.35,121.36,121.19,121.3,37590.0,111.2688,111.2779,111.1221,111.2229,37590.0
2022-01-19 15:55:00,121.27,121.28,120.81,120.94,125990.0,111.1954,111.2046,110.7736,110.8928,125990.0
2022-01-20 09:30:00,121.32,122.04,120.77,121.78,79041.0,111.2413,111.9014,110.7369,111.663,79041.0
2022-01-20 09:35:00,121.58,121.76,121.08,121.21,13175.0,111.4797,111.6447,111.0212,111.1404,13175.0
2022-01-20 09:40:00,121.23,121.37,121.04,121.21,11329.0,111.1587,111.2871,110.9845,111.1404,11329.0
2022-01-20 09:45:00,121.07,121.07,120.26,120.49,41634.0,111.012,111.012,110.2693,110.4802,41634.0
2022-01-20 09:50:00,120.53,120.75,120.29,120.35,13565.0,110.5169,110.7186,110.2968,110.3518,13565.0
2022-01-20 09:55:00,120.4,121.26,120.4,121.23,16332.0,110.3977,111.1862,110.3977,111.1587,16332.0
2022-01-20 10:00:00,121.25,121.3,120.69,120.69,21932.0,111.1771,111.2229,110.6636,110.6636,21932.0
2022-01-20 10:05:00,120.7,121.14,120.5,121.11,21846.0,110.6728,111.0762,110.4894,111.0487,21846.0
2022-01-20 10:10:00,121.1,121.27,120.79,121.05,11613.0,111.0395,111.1954,110.7553,110.9937,11613.0
2022-01-20 10:15:00,121.11,121.51,120.91,121.51,37140.0,111.0487,111.4155,110.8653,111.4155,37140.0
2022-01-20 10:20:00,121.54,121.9,121.46,121.7,12337.0,111.443,111.7731,111.3696,111.5897,12337.0
2022-01-20 10:25:00,121.7,121.7,121.27,121.54,12394.0,111.5897,111.5897,111.1954,111.443,12394.0
2022-01-20 10:30:00,121.54,121.93,121.54,121.77,15950.0,111.443,111.8006,111.443,111.6539,15950.0
2022-01-20 10:35:00,121.78,122.23,121.77,122.2,17601.0,111.663,112.0757,111.6539,112.0481,17601.0
2022-01-20 10:40:00,122.25,122.44,122.19,122.39,12418.0,112.094,112.2682,112.039,112.2224,12418.0
2022-01-20 10:45:00,122.37,122.61,122.36,122.5,13401.0,112.204,112.4241,112.1949,112.3232,13401.0
2022-01-20 10:50:00,122.48,122.62,122.48,122.53,9505.0,112.3049,112.4333,112.3049,112.3507,9505.0
2022-01-20 10:55:00,122.56,122.73,122.51,122.55,12051.0,112.3782,112.5341,112.3324,112.3691,12051.0
2022-01-20 11:00:00,122.57,122.83,122.57,122.79,10974.0,112.3874,112.6258,112.3874,112.5891,10974.0
2022-01-20 11:05:00,122.8,122.95,122.74,122.95,11327.0,112.5983,112.7358,112.5433,112.7358,11327.0
2022-01-20 11:10:00,122.96,122.96,122.53,122.53,22720.0,112.745,112.745,112.3507,112.3507,22720.0
2022-01-20 11:15:00,122.52,122.73,122.52,122.69,16250.0,112.3416,112.5341,112.3416,112.4974,16250.0
2022-01-20 11:20:00,122.66,122.75,122.39,122.4,18098.0,112.4699,112.5525,112.2224,112.2315,18098.0
2022-01-20 11:25:00,122.36,122.43,122.29,122.43,17110.0,112.1949,112.259,112.1307,112.259,17110.0
2022-01-20 11:30:00,122.43,122.63,122.32,122.63,23946.0,112.259,112.4424,112.1582,112.4424,23946.0
2022-01-20 11:35:00,122.63,122.65,122.4,122.55,14597.0,112.4424,112.4608,112.2315,112.3691,14597.0
2022-01-20 11:40:00,122.53,122.53,122.28,122.34,12487.0,112.3507,112.3507,112.1215,112.1765,12487.0
2022-01-20 11:45:00,122.34,122.39,122.29,122.32,10869.0,112.1765,112.2224,112.1307,112.1582,10869.0
2022-01-20 11:50:00,122.29,122.33,122.0,122.03,17762.0,112.1307,112.1673,111.8648,111.8923,17762.0
2022-01-20 11:55:00,122.03,122.25,122.0,122.25,14447.0,111.8923,112.094,111.8648,112.094,14447.0
2022-01-20 12:00:00,122.27,122.38,122.22,122.23,12495.0,112.1123,112.2132,112.0665,112.0757,12495.0
2022-01-20 12:05:00,122.24,122.24,122.0,122.0,13808.0,112.0848,112.0848,111.8648,111.8648,13808.0
2022-01-20 12:10:00,122.0,122.04,121.75,121.89,33781.0,111.8648,111.9014,111.6355,111.7639,33781.0
2022-01-20 12:15:00,121.91,121.94,121.65,121.65,9444.0,111.7822,111.8097,111.5438,111.5438,9444.0
2022-01-20 12:20:00,121.64,121.7,121.56,121.58,10900.0,111.5347,111.5897,111.4613,111.4797,10900.0
2022-01-20 12:25:00,121.56,121.7,121.52,121.7,13066.0,111.4613,111.5897,111.4246,111.5897,13066.0
2022-01-20 12:30:00,121.67,121.73,121.52,121.52,6938.0,111.5622,111.6172,111.4246,111.4246,6938.0
2022-01-20 12:35:00,121.53,121.57,121.44,121.55,12600.0,111.4338,111.4705,111.3513,111.4521,12600.0
2022-01-20 12:40:00,121.49,121.65,121.48,121.55,8952.0,111.3971,111.5438,111.388,111.4521,8952.0
2022-01-20 12:45:00,121.55,121.67,121.52,121.67,7952.0,111.4521,111.5622,111.4246,111.5622,7952.0
2022-01-20 12:50:00,121.66,121.77,121.63,121.77,8141.0,111.553,111.6539,111.5255,111.6539,8141.0
2022-01-20 12:55:00,121.78,121.83,121.42,121.42,10378.0,111.663,111.7089,111.3329,111.3329,10378.0
2022-01-20 13:00:00,121.4,121.48,121.27,121.3,14104.0,111.3146,111.388,111.1954,111.2229,14104.0
2022-01-20 13:05:00,121.29,121.31,121.16,121.24,21088.0,111.2137,111.2321,111.0945,111.1679,21088.0
2022-01-20 13:10:00,121.26,121.4,121.26,121.4,2742.0,111.1862,111.3146,111.1862,111.3146,2742.0
2022-01-20 13:15:00,121.38,121.38,121.18,121.3,7628.0,111.2963,111.2963,111.1129,111.2229,7628.0
2022-01-20 13:20:00,121.32,121.41,121.29,121.41,8338.0,111.2413,111.3238,111.2137,111.3238,8338.0
2022-01-20 13:25:00,121.41,121.65,121.41,121.54,11392.0,111.3238,111.5438,111.3238,111.443,11392.0
2022-01-20 13:30:00,121.53,121.56,121.43,121.48,11399.0,111.4338,111.4613,111.3421,111.388,11399.0
2022-01-20 13:35:00,121.56,121.63,121.46,121.6,9054.0,111.4613,111.5255,111.3696,111.498,9054.0
2022-01-20 13:40:00,121.62,121.68,121.56,121.61,7435.0,111.5163,111.5713,111.4613,111.5072,7435.0
2022-01-20 13:45:00,121.61,121.62,121.52,121.59,7394.0,111.5072,111.5163,111.4246,111.4888,7394.0
2022-01-20 13:50:00,121.57,121.68,121.52,121.62,7459.0,111.4705,111.5713,111.4246,111.5163,7459.0
2022-01-20 13:55:00,121.61,121.61,121.52,121.54,8190.0,111.5072,111.5072,111.4246,111.443,8190.0
2022-01-20 14:00:00,121.57,121.8,121.56,121.77,9460.0,111.4705,111.6814,111.4613,111.6539,9460.0
2022-01-20 14:05:00,121.84,121.88,121.8,121.82,9248.0,111.7181,111.7547,111.6814,111.6997,9248.0
2022-01-20 14:10:00,121.79,121.84,121.56,121.57,12135.0,111.6722,111.7181,111.4613,111.4705,12135.0
2022-01-20 14:15:00,121.57,121.85,121.56,121.75,13543.0,111.4705,111.7272,111.4613,111.6355,13543.0
2022-01-20 14:20:00,121.76,121.83,121.72,121.75,10231.0,111.6447,111.7089,111.608,111.6355,10231.0
2022-01-20 14:25:00,121.72,121.78,121.58,121.58,7370.0,111.608,111.663,111.4797,111.4797,7370.0
2022-01-20 14:30:00,121.6,121.6,121.34,121.38,9108.0,111.498,111.498,111.2596,111.2963,9108.0
2022-01-20 14:35:00,121.42,121.46,121.37,121.39,9548.0,111.3329,111.3696,111.2871,111.3054,9548.0
2022-01-20 14:40:00,121.38,121.38,121.24,121.28,7876.0,111.2963,111.2963,111.1679,111.2046,7876.0
2022-01-20 14:45:00,121.29,121.49,121.27,121.47,11554.0,111.2137,111.3971,111.1954,111.3788,11554.0
2022-01-20 14:50:00,121.44,121.45,121.31,121.42,9519.0,111.3513,111.3605,111.2321,111.3329,9519.0
2022-01-20 14:55:00,121.43,121.45,121.2,121.2,12041.0,111.3421,111.3605,111.1312,111.1312,12041.0
2022-01-20 15:00:00,121.22,121.25,121.0,121.01,13812.0,111.1496,111.1771,110.9478,110.957,13812.0
2022-01-20 15:05:00,120.99,120.99,120.83,120.91,20774.0,110.9387,110.9387,110.792,110.8653,20774.0
2022-01-20 15:10:00,120.93,121.04,120.69,120.82,38833.0,110.8837,110.9845,110.6636,110.7828,38833.0
2022-01-20 15:15:00,120.84,121.1,120.83,121.1,10983.0,110.8011,111.0395,110.792,111.0395,10983.0
2022-01-20 15:20:00,121.08,121.08,120.75,120.79,20170.0,111.0212,111.0212,110.7186,110.7553,20170.0
2022-01-20 15:25:00,120.79,120.89,120.7,120.78,18760.0,110.7553,110.847,110.6728,110.7461,18760.0
2022-01-20 15:30:00,120.78,120.82,120.61,120.61,21250.0,110.7461,110.7828,110.5902,110.5902,21250.0
2022-01-20 15:35:00,120.61,120.62,120.34,120.46,24296.0,110.5902,110.5994,110.3427,110.4527,24296.0
2022-01-20 15:40:00,120.47,120.48,120.27,120.34,25601.0,110.4619,110.471,110.2785,110.3427,25601.0
2022-01-20 15:45:00,120.34,120.34,120.04,120.1,35864.0,110.3427,110.3427,110.0676,110.1226,35864.0
2022-01-20 15:50:00,120.07,120.31,119.52,119.6,83324.0,110.0951,110.3152,109.5908,109.6641,83324.0
2022-01-20 15:55:00,119.57,119.72,119.31,119.49,153316.0,109.6366,109.7742,109.3982,109.5633,153316.0
2022-01-21 09:30:00,119.8,119.9,119.04,119.85,79791.0,109.8475,109.9392,109.1507,109.8934,79791.0
2022-01-21 09:35:00,119.9,120.02,119.28,119.44,22917.0,109.9392,110.0493,109.3707,109.5174,22917.0
2022-01-21 09:40:00,119.43,119.71,119.33,119.45,16626.0,109.5083,109.765,109.4166,109.5266,16626.0
2022-01-21 09:45:00,119.45,120.24,119.42,120.18,24476.0,109.5266,110.251,109.4991,110.196,24476.0
2022-01-21 09:50:00,120.2,120.21,119.75,119.92,10598.0,110.2143,110.2235,109.8017,109.9576,10598.0
2022-01-21 09:55:00,119.82,120.2,119.8,120.2,9033.0,109.8659,110.2143,109.8475,110.2143,9033.0
2022-01-21 10:00:00,120.2,120.38,120.05,120.09,22739.0,110.2143,110.3793,110.0768,110.1134,22739.0
2022-01-21 10:05:00,120.19,120.4,120.03,120.07,18947.0,110.2051,110.3977,110.0584,110.0951,18947.0
2022-01-21 10:10:00,120.07,120.07,119.7,119.79,13727.0,110.0951,110.0951,109.7558,109.8384,13727.0
2022-01-21 10:15:00,119.75,119.9,119.62,119.86,17759.0,109.8017,109.9392,109.6825,109.9025,17759.0
2022-01-21 10:20:00,119.89,120.04,119.67,120.04,8512.0,109.9301,110.0676,109.7283,110.0676,8512.0
2022-01-21 10:25:00,120.03,120.48,120.03,120.12,16708.0,110.0584,110.471,110.0584,110.1409,16708.0
2022-01-21 10:30:00,120.15,120.81,120.09,120.72,13584.0,110.1685,110.7736,110.1134,110.6911,13584.0
2022-01-21 10:35:00,120.69,120.95,120.62,120.64,14045.0,110.6636,110.902,110.5994,110.6177,14045.0
2022-01-21 10:40:00,120.62,120.78,120.48,120.77,10919.0,110.5994,110.7461,110.471,110.7369,10919.0
2022-01-21 10:45:00,120.82,120.94,120.71,120.94,8758.0,110.7828,110.8928,110.6819,110.8928,8758.0
2022-01-21 10:50:00,121.01,121.31,121.01,121.07,9840.0,110.957,111.2321,110.957,111.012,9840.0
2022-01-21 10:55:00,121.07,121.23,120.76,120.89,10828.0,111.012,111.1587,110.7278,110.847,10828.0
2022-01-21 11:00:00,120.89,120.9,120.68,120.72,10873.0,110.847,110.8561,110.6544,110.6911,10873.0
2022-01-21 11:05:00,120.73,121.22,120.72,121.22,11437.0,110.7003,111.1496,110.6911,111.1496,11437.0
2022-01-21 11:10:00,121.2,121.2,120.77,120.84,9011.0,111.1312,111.1312,110.7369,110.8011,9011.0
2022-01-21 11:15:00,120.83,121.07,120.82,121.01,12590.0,110.792,111.012,110.7828,110.957,12590.0
2022-01-21 11:20:00,121.07,121.3,120.92,121.07,12879.0,111.012,111.2229,110.8745,111.012,12879.0
2022-01-21 11:25:00,121.08,121.11,120.79,120.93,8776.0,111.0212,111.0487,110.7553,110.8837,8776.0
2022-01-21 11:30:00,120.89,120.94,120.61,120.76,12318.0,110.847,110.8928,110.5902,110.7278,12318.0
2022-01-21 11:35:00,120.81,120.87,120.53,120.59,7828.0,110.7736,110.8286,110.5169,110.5719,7828.0
2022-01-21 11:40:00,120.6,120.62,120.46,120.57,9751.0,110.5811,110.5994,110.4527,110.5536,9751.0
2022-01-21 11:45:00,120.57,120.67,120.38,120.44,6203.0,110.5536,110.6453,110.3793,110.4344,6203.0
2022-01-21 11:50:00,120.53,120.65,120.29,120.34,9292.0,110.5169,110.6269,110.2968,110.3427,9292.0
2022-01-21 11:55:00,120.39,120.55,120.39,120.49,6488.0,110.3885,110.5352,110.3885,110.4802,6488.0
2022-01-21 12:00:00,120.5,120.5,119.88,119.9,6980.0,110.4894,110.4894,109.9209,109.9392,6980.0
2022-01-21 12:05:00,119.88,120.2,119.87,120.16,11477.0,109.9209,110.2143,109.9117,110.1776,11477.0
2022-01-21 12:10:00,120.12,120.17,119.94,120.16,7825.0,110.1409,110.1868,109.9759,110.1776,7825.0
2022-01-21 12:15:00,120.25,120.43,120.22,120.36,8829.0,110.2601,110.4252,110.2326,110.361,8829.0
2022-01-21 12:20:00,120.39,120.53,120.26,120.5,9843.0,110.3885,110.5169,110.2693,110.4894,9843.0
2022-01-21 12:25:00,120.52,120.58,120.43,120.49,5627.0,110.5077,110.5627,110.4252,110.4802,5627.0
2022-01-21 12:30:00,120.47,120.52,120.28,120.44,10217.0,110.4619,110.5077,110.2877,110.4344,10217.0
2022-01-21 12:35:00,120.44,120.57,120.09,120.46,21533.0,110.4344,110.5536,110.1134,110.4527,21533.0
2022-01-21 12:40:00,120.4,120.5,120.35,120.43,11993.0,110.3977,110.4894,110.3518,110.4252,11993.0
2022-01-21 12:45:00,120.43,120.44,120.18,120.19,12840.0,110.4252,110.4344,110.196,110.2051,12840.0
2022-01-21 12:50:00,120.19,120.34,120.13,120.16,11378.0,110.2051,110.3427,110.1501,110.1776,11378.0
2022-01-21 12:55:00,120.19,120.29,120.09,120.2,13677.0,110.2051,110.2968,110.1134,110.2143,13677.0
2022-01-21 13:00:00,120.19,120.32,120.1,120.12,6978.0,110.2051,110.3243,110.1226,110.1409,6978.0
2022-01-21 13:05:00,120.15,120.23,120.02,120.07,8131.0,110.1685,110.2418,110.0493,110.0951,8131.0
2022-01-21 13:10:00,120.15,120.53,120.14,120.53,7295.0,110.1685,110.5169,110.1593,110.5169,7295.0
2022-01-21 13:15:00,120.51,120.51,120.04,120.14,9636.0,110.4985,110.4985,110.0676,110.1593,9636.0
2022-01-21 13:20:00,120.11,120.12,119.88,119.98,9284.0,110.1318,110.1409,109.9209,110.0126,9284.0
2022-01-21 13:25:00,119.94,120.14,119.92,120.01,9066.0,109.9759,110.1593,109.9576,110.0401,9066.0
2022-01-21 13:30:00,120.03,120.27,120.03,120.14,12615.0,110.0584,110.2785,110.0584,110.1593,12615.0
2022-01-21 13:35:00,120.13,120.42,120.05,120.28,5938.0,110.1501,110.416,110.0768,110.2877,5938.0
2022-01-21 13:40:00,120.26,120.37,120.23,120.25,7422.0,110.2693,110.3702,110.2418,110.2601,7422.0
2022-01-21 13:45:00,120.25,120.25,120.05,120.21,9488.0,110.2601,110.2601,110.0768,110.2235,9488.0
2022-01-21 13:50:00,120.21,120.3,120.13,120.15,6542.0,110.2235,110.306,110.1501,110.1685,6542.0
2022-01-21 13:55:00,120.16,120.18,119.91,119.93,6955.0,110.1776,110.196,109.9484,109.9667,6955.0
2022-01-21 14:00:00,119.99,120.12,119.95,120.08,8912.0,110.0217,110.1409,109.9851,110.1043,8912.0
2022-01-21 14:05:00,120.08,120.12,119.93,119.98,8898.0,110.1043,110.1409,109.9667,110.0126,8898.0
2022-01-21 14:10:00,119.99,120.05,119.92,119.98,12702.0,110.0217,110.0768,109.9576,110.0126,12702.0
2022-01-21 14:15:00,119.98,120.04,119.91,119.96,9229.0,110.0126,110.0676,109.9484,109.9942,9229.0
2022-01-21 14:20:00,119.96,120.18,119.92,120.18,6080.0,109.9942,110.196,109.9576,110.196,6080.0
2022-01-21 14:25:00,120.14,120.18,120.03,120.11,8360.0,110.1593,110.196,110.0584,110.1318,8360.0
2022-01-21 14:30:00,120.11,120.32,120.04,120.32,7823.0,110.1318,110.3243,110.0676,110.3243,7823.0
2022-01-21 14:35:00,120.3,120.35,120.21,120.26,10661.0,110.306,110.3518,110.2235,110.2693,10661.0
2022-01-21 14:40:00,120.28,120.3,120.02,120.03,8394.0,110.2877,110.306,110.0493,110.0584,8394.0
2022-01-21 14:45:00,120.05,120.06,119.94,120.0,11505.0,110.0768,110.0859,109.9759,110.0309,11505.0
2022-01-21 14:50:00,119.99,120.04,119.89,120.01,11082.0,110.0217,110.0676,109.9301,110.0401,11082.0
2022-01-21 14:55:00,120.04,120.12,119.89,119.96,10930.0,110.0676,110.1409,109.9301,109.9942,10930.0
2022-01-21 15:00:00,119.94,120.07,119.9,119.95,10668.0,109.9759,110.0951,109.9392,109.9851,10668.0
2022-01-21 15:05:00,119.94,120.02,119.7,119.79,16114.0,109.9759,110.0493,109.7558,109.8384,16114.0
2022-01-21 15:10:00,119.76,119.87,119.7,119.83,16338.0,109.8109,109.9117,109.7558,109.875,16338.0
2022-01-21 15:15:00,119.8,119.99,119.73,119.93,17337.0,109.8475,110.0217,109.7833,109.9667,17337.0
2022-01-21 15:20:00,119.91,119.94,119.46,119.5,24427.0,109.9484,109.9759,109.5358,109.5725,24427.0
2022-01-21 15:25:00,119.52,119.53,119.24,119.45,21474.0,109.5908,109.6,109.3341,109.5266,21474.0
2022-01-21 15:30:00,119.45,119.67,119.33,119.52,21489.0,109.5266,109.7283,109.4166,109.5908,21489.0
2022-01-21 15:35:00,119.51,119.62,119.31,119.53,21593.0,109.5816,109.6825,109.3982,109.6,21593.0
2022-01-21 15:40:00,119.52,119.78,119.51,119.63,31926.0,109.5908,109.8292,109.5816,109.6917,31926.0
2022-01-21 15:45:00,119.59,119.87,119.47,119.74,32093.0,109.655,109.9117,109.5449,109.7925,32093.0
2022-01-21 15:50:00,119.78,119.98,119.53,119.59,38866.0,109.8292,110.0126,109.6,109.655,38866.0
2022-01-21 15:55:00,119.59,119.83,119.38,119.42,225580.0,109.655,109.875,109.4624,109.4991,225580.0
2022-01-24 09:30:00,119.68,121.09,118.6,120.65,74773.0,109.7375,111.0304,108.7472,110.6269,74773.0
2022-01-24 09:35:00,120.66,121.21,120.33,121.12,40096.0,110.6361,111.1404,110.3335,111.0579,40096.0
2022-01-24 09:40:00,121.09,121.5,120.65,120.66,24609.0,111.0304,111.4063,110.6269,110.6361,24609.0
2022-01-24 09:45:00,120.66,120.66,119.6,119.61,27130.0,110.6361,110.6361,109.6641,109.6733,27130.0
2022-01-24 09:50:00,119.7,119.7,119.25,119.28,23376.0,109.7558,109.7558,109.3432,109.3707,23376.0
2022-01-24 09:55:00,119.26,119.48,118.95,119.03,21496.0,109.3524,109.5541,109.0681,109.1415,21496.0
2022-01-24 10:00:00,119.1,119.1,118.45,118.6,21438.0,109.2057,109.2057,108.6097,108.7472,21438.0
2022-01-24 10:05:00,118.65,118.72,118.23,118.28,14020.0,108.7931,108.8572,108.408,108.4538,14020.0
2022-01-24 10:10:00,118.22,118.76,118.02,118.64,14791.0,108.3988,108.8939,108.2154,108.7839,14791.0
2022-01-24 10:15:00,118.59,118.61,118.05,118.22,42981.0,108.738,108.7564,108.2429,108.3988,42981.0
2022-01-24 10:20:00,118.2,118.54,118.14,118.49,20870.0,108.3804,108.6922,108.3254,108.6464,20870.0
2022-01-24 10:25:00,118.46,118.76,118.32,118.42,39544.0,108.6188,108.8939,108.4905,108.5822,39544.0
2022-01-24 10:30:00,118.47,118.7,118.2,118.52,17920.0,108.628,108.8389,108.3804,108.6739,17920.0
2022-01-24 10:35:00,118.52,119.42,118.46,119.4,11096.0,108.6739,109.4991,108.6188,109.4808,11096.0
2022-01-24 10:40:00,119.36,119.62,119.13,119.58,15844.0,109.4441,109.6825,109.2332,109.6458,15844.0
2022-01-24 10:45:00,119.55,119.55,118.69,118.85,14996.0,109.6183,109.6183,108.8297,108.9764,14996.0
2022-01-24 10:50:00,118.78,119.5,118.74,119.48,13243.0,108.9123,109.5725,108.8756,109.5541,13243.0
2022-01-24 10:55:00,119.54,119.58,119.01,119.06,26202.0,109.6091,109.6458,109.1232,109.169,26202.0
2022-01-24 11:00:00,119.02,119.29,118.94,119.28,11721.0,109.1323,109.3799,109.059,109.3707,11721.0
2022-01-24 11:05:00,119.29,119.46,119.13,119.33,14159.0,109.3799,109.5358,109.2332,109.4166,14159.0
2022-01-24 11:10:00,119.41,119.45,119.04,119.15,12273.0,109.4899,109.5266,109.1507,109.2515,12273.0
2022-01-24 11:15:00,119.2,119.38,119.12,119.31,15838.0,109.2974,109.4624,109.224,109.3982,15838.0
2022-01-24 11:20:00,119.39,119.72,119.36,119.59,14354.0,109.4716,109.7742,109.4441,109.655,14354.0
2022-01-24 11:25:00,119.52,119.66,119.33,119.63,11186.0,109.5908,109.7192,109.4166,109.6917,11186.0
2022-01-24 11:30:00,119.68,119.94,119.68,119.75,16664.0,109.7375,109.9759,109.7375,109.8017,16664.0
2022-01-24 11:35:00,119.71,119.77,119.42,119.56,14744.0,109.765,109.82,109.4991,109.6275,14744.0
2022-01-24 11:40:00,119.62,119.65,119.32,119.5,17448.0,109.6825,109.71,109.4074,109.5725,17448.0
2022-01-24 11:45:00,119.55,119.73,119.06,119.06,22092.0,109.6183,109.7833,109.169,109.169,22092.0
2022-01-24 11:50:00,119.07,119.49,119.06,119.46,17957.0,109.1782,109.5633,109.169,109.5358,17957.0
2022-01-24 11:55:00,119.46,119.8,119.37,119.48,32814.0,109.5358,109.8475,109.4533,109.5541,32814.0
2022-01-24 12:00:00,119.5,119.55,119.27,119.31,27952.0,109.5725,109.6183,109.3616,109.3982,27952.0
2022-01-24 12:05:00,119.34,119.42,119.15,119.2,13578.0,109.4257,109.4991,109.2515,109.2974,13578.0
2022-01-24 12:10:00,119.21,119.3,118.8,118.88,15016.0,109.3065,109.3891,108.9306,109.004,15016.0
2022-01-24 12:15:00,118.85,118.93,118.74,118.83,12457.0,108.9764,109.0498,108.8756,108.9581,12457.0
2022-01-24 12:20:00,118.83,118.96,118.48,118.51,10377.0,108.9581,109.0773,108.6372,108.6647,10377.0
2022-01-24 12:25:00,118.52,118.86,118.43,118.68,11676.0,108.6739,108.9856,108.5913,108.8206,11676.0
2022-01-24 12:30:00,118.69,118.7,118.29,118.44,10033.0,108.8297,108.8389,108.463,108.6005,10033.0
2022-01-24 12:35:00,118.43,118.44,117.95,118.17,14392.0,108.5913,108.6005,108.1512,108.3529,14392.0
2022-01-24 12:40:00,118.15,118.8,118.05,118.66,19689.0,108.3346,108.9306,108.2429,108.8022,19689.0
2022-01-24 12:45:00,118.55,118.56,118.2,118.32,9049.0,108.7014,108.7105,108.3804,108.4905,9049.0
2022-01-24 12:50:00,118.27,118.79,118.16,118.79,14801.0,108.4446,108.9214,108.3438,108.9214,14801.0
2022-01-24 12:55:00,118.73,118.74,118.27,118.33,15158.0,108.8664,108.8756,108.4446,108.4996,15158.0
2022-01-24 13:00:00,118.31,118.31,118.03,118.1,18492.0,108.4813,108.4813,108.2246,108.2888,18492.0
2022-01-24 13:05:00,118.1,118.45,118.04,118.27,18437.0,108.2888,108.6097,108.2337,108.4446,18437.0
2022-01-24 13:10:00,118.31,118.44,118.14,118.44,9447.0,108.4813,108.6005,108.3254,108.6005,9447.0
2022-01-24 13:15:00,118.44,118.68,118.42,118.66,14153.0,108.6005,108.8206,108.5822,108.8022,14153.0
2022-01-24 13:20:00,118.64,118.67,118.21,118.31,14925.0,108.7839,108.8114,108.3896,108.4813,14925.0
2022-01-24 13:25:00,118.25,118.49,118.24,118.37,19854.0,108.4263,108.6464,108.4171,108.5363,19854.0
2022-01-24 13:30:00,118.32,118.94,118.32,118.82,10476.0,108.4905,109.059,108.4905,108.9489,10476.0
2022-01-24 13:35:00,118.82,118.83,118.62,118.7,9446.0,108.9489,108.9581,108.7656,108.8389,9446.0
2022-01-24 13:40:00,118.68,118.73,118.39,118.39,11903.0,108.8206,108.8664,108.5547,108.5547,11903.0
2022-01-24 13:45:00,118.41,119.0,118.41,119.0,14325.0,108.573,109.114,108.573,109.114,14325.0
2022-01-24 13:50:00,119.03,119.05,118.83,118.94,11570.0,109.1415,109.1598,108.9581,109.059,11570.0
2022-01-24 13:55:00,118.96,119.37,118.95,119.36,8640.0,109.0773,109.4533,109.0681,109.4441,8640.0
2022-01-24 14:00:00,119.4,119.97,119.35,119.73,13830.0,109.4808,110.0034,109.4349,109.7833,13830.0
2022-01-24 14:05:00,119.71,119.87,119.67,119.72,15838.0,109.765,109.9117,109.7283,109.7742,15838.0
2022-01-24 14:10:00,119.76,119.9,119.29,119.39,29841.0,109.8109,109.9392,109.3799,109.4716,29841.0
2022-01-24 14:15:00,119.42,119.48,119.05,119.31,20879.0,109.4991,109.5541,109.1598,109.3982,20879.0
2022-01-24 14:20:00,119.29,119.49,119.15,119.18,15112.0,109.3799,109.5633,109.2515,109.279,15112.0
2022-01-24 14:25:00,119.15,119.43,119.11,119.32,12329.0,109.2515,109.5083,109.2149,109.4074,12329.0
2022-01-24 14:30:00,119.34,119.7,119.34,119.48,13497.0,109.4257,109.7558,109.4257,109.5541,13497.0
2022-01-24 14:35:00,119.41,119.51,119.18,119.28,14139.0,109.4899,109.5816,109.279,109.3707,14139.0
2022-01-24 14:40:00,119.31,119.31,119.09,119.13,12023.0,109.3982,109.3982,109.1965,109.2332,12023.0
2022-01-24 14:45:00,119.1,119.15,118.85,119.01,16078.0,109.2057,109.2515,108.9764,109.1232,16078.0
2022-01-24 14:50:00,119.03,119.18,118.91,119.17,9344.0,109.1415,109.279,109.0315,109.2699,9344.0
2022-01-24 14:55:00,119.13,119.69,119.13,119.68,21376.0,109.2332,109.7467,109.2332,109.7375,21376.0
2022-01-24 15:00:00,119.64,120.1,119.64,120.01,13987.0,109.7008,110.1226,109.7008,110.0401,13987.0
2022-01-24 15:05:00,120.02,120.02,119.79,120.0,23422.0,110.0493,110.0493,109.8384,110.0309,23422.0
2022-01-24 15:10:00,120.0,120.35,120.0,120.35,12679.0,110.0309,110.3518,110.0309,110.3518,12679.0
2022-01-24 15:15:00,120.38,120.54,120.06,120.1,10925.0,110.3793,110.5261,110.0859,110.1226,10925.0
2022-01-24 15:20:00,120.06,120.51,120.06,120.44,20588.0,110.0859,110.4985,110.0859,110.4344,20588.0
2022-01-24 15:25:00,120.48,120.56,120.09,120.24,28029.0,110.471,110.5444,110.1134,110.251,28029.0
2022-01-24 15:30:00,120.24,121.05,120.08,121.04,31758.0,110.251,110.9937,110.1043,110.9845,31758.0
2022-01-24 15:35:00,121.02,121.08,120.68,121.07,23046.0,110.9662,111.0212,110.6544,111.012,23046.0
2022-01-24 15:40:00,121.07,121.1,120.65,120.78,27543.0,111.012,111.0395,110.6269,110.7461,27543.0
2022-01-24 15:45:00,120.79,121.56,120.78,121.53,46804.0,110.7553,111.4613,110.7461,111.4338,46804.0
2022-01-24 15:50:00,121.69,122.25,121.58,122.11,56345.0,111.5805,112.094,111.4797,111.9656,56345.0
2022-01-24 15:55:00,122.12,122.27,121.81,122.01,148964.0,111.9748,112.1123,111.6905,111.8739,148964.0
2022-01-25 09:30:00,120.21,120.77,120.07,120.6,51316.0,110.2235,110.7369,110.0951,110.5811,51316.0
2022-01-25 09:35:00,120.74,120.77,120.29,120.55,25544.0,110.7094,110.7369,110.2968,110.5352,25544.0
2022-01-25 09:40:00,120.53,120.65,119.93,120.2,13221.0,110.5169,110.6269,109.9667,110.2143,13221.0
2022-01-25 09:45:00,120.02,120.16,119.62,119.65,12203.0,110.0493,110.1776,109.6825,109.71,12203.0
2022-01-25 09:50:00,119.68,119.82,119.14,119.22,12288.0,109.7375,109.8659,109.2424,109.3157,12288.0
2022-01-25 09:55:00,119.32,119.46,118.77,118.98,15507.0,109.4074,109.5358,108.9031,109.0957,15507.0
2022-01-25 10:00:00,119.12,119.22,118.64,118.75,19143.0,109.224,109.3157,108.7839,108.8848,19143.0
2022-01-25 10:05:00,118.72,118.95,118.64,118.89,6537.0,108.8572,109.0681,108.7839,109.0131,6537.0
2022-01-25 10:10:00,118.83,119.15,118.58,119.15,12612.0,108.9581,109.2515,108.7289,109.2515,12612.0
2022-01-25 10:15:00,119.16,119.55,119.11,119.47,10306.0,109.2607,109.6183,109.2149,109.5449,10306.0
2022-01-25 10:20:00,119.47,119.55,119.21,119.39,7559.0,109.5449,109.6183,109.3065,109.4716,7559.0
2022-01-25 10:25:00,119.39,119.96,119.39,119.96,8261.0,109.4716,109.9942,109.4716,109.9942,8261.0
2022-01-25 10:30:00,119.9,120.28,119.9,120.24,6954.0,109.9392,110.2877,109.9392,110.251,6954.0
2022-01-25 10:35:00,120.26,120.43,119.87,120.16,12962.0,110.2693,110.4252,109.9117,110.1776,12962.0
2022-01-25 10:40:00,120.19,120.8,120.17,120.71,9365.0,110.2051,110.7645,110.1868,110.6819,9365.0
2022-01-25 10:45:00,120.75,120.91,120.63,120.86,18217.0,110.7186,110.8653,110.6086,110.8195,18217.0
2022-01-25 10:50:00,120.8,120.8,120.37,120.37,9662.0,110.7645,110.7645,110.3702,110.3702,9662.0
2022-01-25 10:55:00,120.34,120.47,120.12,120.17,13837.0,110.3427,110.4619,110.1409,110.1868,13837.0
2022-01-25 11:00:00,120.16,120.25,120.03,120.14,11003.0,110.1776,110.2601,110.0584,110.1593,11003.0
2022-01-25 11:05:00,120.2,120.37,119.85,120.01,10779.0,110.2143,110.3702,109.8934,110.0401,10779.0
2022-01-25 11:10:00,120.06,120.22,120.01,120.19,11823.0,110.0859,110.2326,110.0401,110.2051,11823.0
2022-01-25 11:15:00,120.24,120.86,120.19,120.86,7557.0,110.251,110.8195,110.2051,110.8195,7557.0
2022-01-25 11:20:00,120.87,121.21,120.84,121.11,8257.0,110.8286,111.1404,110.8011,111.0487,8257.0
2022-01-25 11:25:00,121.2,121.24,120.92,121.07,8948.0,111.1312,111.1679,110.8745,111.012,8948.0
2022-01-25 11:30:00,121.04,121.06,120.82,120.85,5385.0,110.9845,111.0029,110.7828,110.8103,5385.0
2022-01-25 11:35:00,120.79,120.88,120.51,120.59,9910.0,110.7553,110.8378,110.4985,110.5719,9910.0
2022-01-25 11:40:00,120.55,120.63,120.45,120.63,9173.0,110.5352,110.6086,110.4435,110.6086,9173.0
2022-01-25 11:45:00,120.58,120.93,120.58,120.93,10037.0,110.5627,110.8837,110.5627,110.8837,10037.0
2022-01-25 11:50:00,120.91,121.29,120.84,121.24,10411.0,110.8653,111.2137,110.8011,111.1679,10411.0
2022-01-25 11:55:00,121.25,121.27,120.69,120.72,11106.0,111.1771,111.1954,110.6636,110.6911,11106.0
2022-01-25 12:00:00,120.67,120.67,120.33,120.67,13668.0,110.6453,110.6453,110.3335,110.6453,13668.0
2022-01-25 12:05:00,120.79,121.17,120.71,121.11,8140.0,110.7553,111.1037,110.6819,111.0487,8140.0
2022-01-25 12:10:00,121.18,121.35,121.09,121.28,8600.0,111.1129,111.2688,111.0304,111.2046,8600.0
2022-01-25 12:15:00,121.36,121.4,120.91,121.02,8583.0,111.2779,111.3146,110.8653,110.9662,8583.0
2022-01-25 12:20:00,121.04,121.69,121.04,121.69,12024.0,110.9845,111.5805,110.9845,111.5805,12024.0
2022-01-25 12:25:00,121.7,121.78,121.6,121.66,18888.0,111.5897,111.663,111.498,111.553,18888.0
2022-01-25 12:30:00,121.63,121.64,121.33,121.43,10497.0,111.5255,111.5347,111.2504,111.3421,10497.0
2022-01-25 12:35:00,121.43,121.66,121.42,121.46,17245.0,111.3421,111.553,111.3329,111.3696,17245.0
2022-01-25 12:40:00,121.45,121.51,121.31,121.5,7803.0,111.3605,111.4155,111.2321,111.4063,7803.0
2022-01-25 12:45:00,121.47,121.54,121.23,121.34,10541.0,111.3788,111.443,111.1587,111.2596,10541.0
2022-01-25 12:50:00,121.37,121.62,121.25,121.52,18452.0,111.2871,111.5163,111.1771,111.4246,18452.0
2022-01-25 12:55:00,121.48,121.61,121.36,121.61,11693.0,111.388,111.5072,111.2779,111.5072,11693.0
2022-01-25 13:00:00,121.61,121.61,121.33,121.43,7267.0,111.5072,111.5072,111.2504,111.3421,7267.0
2022-01-25 13:05:00,121.45,121.48,121.1,121.29,14252.0,111.3605,111.388,111.0395,111.2137,14252.0
2022-01-25 13:10:00,121.29,121.59,121.29,121.59,7690.0,111.2137,111.4888,111.2137,111.4888,7690.0
2022-01-25 13:15:00,121.57,121.82,121.51,121.82,10752.0,111.4705,111.6997,111.4155,111.6997,10752.0
2022-01-25 13:20:00,121.76,121.8,121.68,121.75,10415.0,111.6447,111.6814,111.5713,111.6355,10415.0
2022-01-25 13:25:00,121.77,122.2,121.72,122.2,13827.0,111.6539,112.0481,111.608,112.0481,13827.0
2022-01-25 13:30:00,122.13,122.23,122.03,122.23,11972.0,111.984,112.0757,111.8923,112.0757,11972.0
2022-01-25 13:35:00,122.23,122.27,122.11,122.18,9694.0,112.0757,112.1123,111.9656,112.0298,9694.0
2022-01-25 13:40:00,122.21,122.28,122.11,122.23,9229.0,112.0573,112.1215,111.9656,112.0757,9229.0
2022-01-25 13:45:00,122.28,122.54,122.17,122.54,16672.0,112.1215,112.3599,112.0206,112.3599,16672.0
2022-01-25 13:50:00,122.52,122.62,122.48,122.57,6425.0,112.3416,112.4333,112.3049,112.3874,6425.0
2022-01-25 13:55:00,122.53,122.6,122.45,122.55,5620.0,112.3507,112.4149,112.2774,112.3691,5620.0
2022-01-25 14:00:00,122.53,122.55,122.2,122.23,9628.0,112.3507,112.3691,112.0481,112.0757,9628.0
2022-01-25 14:05:00,122.2,122.26,122.05,122.08,12235.0,112.0481,112.1032,111.9106,111.9381,12235.0
2022-01-25 14:10:00,122.08,122.46,122.06,122.45,19287.0,111.9381,112.2865,111.9198,112.2774,19287.0
2022-01-25 14:15:00,122.46,122.63,122.42,122.63,10323.0,112.2865,112.4424,112.2499,112.4424,10323.0
2022-01-25 14:20:00,122.61,122.61,122.45,122.52,6827.0,112.4241,112.4241,112.2774,112.3416,6827.0
2022-01-25 14:25:00,122.5,122.5,122.29,122.32,10830.0,112.3232,112.3232,112.1307,112.1582,10830.0
2022-01-25 14:30:00,122.34,122.4,122.15,122.16,7661.0,112.1765,112.2315,112.0023,112.0115,7661.0
2022-01-25 14:35:00,122.2,122.31,122.17,122.27,7863.0,112.0481,112.149,112.0206,112.1123,7863.0
2022-01-25 14:40:00,122.31,122.48,122.29,122.42,10413.0,112.149,112.3049,112.1307,112.2499,10413.0
2022-01-25 14:45:00,122.39,122.47,122.35,122.44,11905.0,112.2224,112.2957,112.1857,112.2682,11905.0
2022-01-25 14:50:00,122.43,122.72,122.4,122.63,8371.0,112.259,112.5249,112.2315,112.4424,8371.0
2022-01-25 14:55:00,122.64,122.82,122.63,122.71,10062.0,112.4516,112.6166,112.4424,112.5158,10062.0
2022-01-25 15:00:00,122.73,122.76,122.54,122.58,10700.0,112.5341,112.5616,112.3599,112.3966,10700.0
2022-01-25 15:05:00,122.54,122.57,122.33,122.52,21617.0,112.3599,112.3874,112.1673,112.3416,21617.0
2022-01-25 15:10:00,122.53,122.58,122.42,122.48,13188.0,112.3507,112.3966,112.2499,112.3049,13188.0
2022-01-25 15:15:00,122.51,122.8,122.46,122.8,9438.0,112.3324,112.5983,112.2865,112.5983,9438.0
2022-01-25 15:20:00,122.75,122.84,122.35,122.39,20541.0,112.5525,112.635,112.1857,112.2224,20541.0
2022-01-25 15:25:00,122.33,122.36,122.13,122.15,12037.0,112.1673,112.1949,111.984,112.0023,12037.0
2022-01-25 15:30:00,122.18,122.18,121.9,121.95,16390.0,112.0298,112.0298,111.7731,111.8189,16390.0
2022-01-25 15:35:00,121.93,122.24,121.9,122.17,23048.0,111.8006,112.0848,111.7731,112.0206,23048.0
2022-01-25 15:40:00,122.22,122.32,122.14,122.24,13988.0,112.0665,112.1582,111.9931,112.0848,13988.0
2022-01-25 15:45:00,122.26,122.41,122.0,122.08,34310.0,112.1032,112.2407,111.8648,111.9381,34310.0
2022-01-25 15:50:00,121.88,122.01,121.75,121.83,59965.0,111.7547,111.8739,111.6355,111.7089,59965.0
2022-01-25 15:55:00,121.79,122.13,121.77,121.97,183474.0,111.6722,111.984,111.6539,111.8373,183474.0
2022-01-26 09:30:00,121.38,121.57,120.33,121.09,61594.0,111.2963,111.4705,110.3335,111.0304,61594.0
2022-01-26 09:35:00,121.11,121.28,120.63,120.98,25904.0,111.0487,111.2046,110.6086,110.9295,25904.0
2022-01-26 09:40:00,120.98,121.32,120.75,121.25,36084.0,110.9295,111.2413,110.7186,111.1771,36084.0
2022-01-26 09:45:00,121.31,122.33,121.25,122.29,45185.0,111.2321,112.1673,111.1771,112.1307,45185.0
2022-01-26 09:50:00,122.3,122.34,121.63,121.71,40781.0,112.1398,112.1765,111.5255,111.5989,40781.0
2022-01-26 09:55:00,121.71,121.72,121.07,121.41,30508.0,111.5989,111.608,111.012,111.3238,30508.0
2022-01-26 10:00:00,121.4,121.4,120.88,121.27,28350.0,111.3146,111.3146,110.8378,111.1954,28350.0
2022-01-26 10:05:00,121.25,121.27,121.02,121.14,25499.0,111.1771,111.1954,110.9662,111.0762,25499.0
2022-01-26 10:10:00,121.14,121.2,120.77,121.09,37153.0,111.0762,111.1312,110.7369,111.0304,37153.0
2022-01-26 10:15:00,121.06,121.15,120.77,121.15,38301.0,111.0029,111.0854,110.7369,111.0854,38301.0
2022-01-26 10:20:00,121.17,121.56,121.08,121.08,19701.0,111.1037,111.4613,111.0212,111.0212,19701.0
2022-01-26 10:25:00,121.0,121.0,120.37,120.62,18247.0,110.9478,110.9478,110.3702,110.5994,18247.0
2022-01-26 10:30:00,120.64,120.69,120.36,120.54,23278.0,110.6177,110.6636,110.361,110.5261,23278.0
2022-01-26 10:35:00,120.54,120.73,120.29,120.34,13971.0,110.5261,110.7003,110.2968,110.3427,13971.0
2022-01-26 10:40:00,120.43,120.78,120.4,120.77,20677.0,110.4252,110.7461,110.3977,110.7369,20677.0
2022-01-26 10:45:00,120.81,120.82,120.44,120.82,18094.0,110.7736,110.7828,110.4344,110.7828,18094.0
2022-01-26 10:50:00,120.81,121.3,120.81,121.24,10016.0,110.7736,111.2229,110.7736,111.1679,10016.0
2022-01-26 10:55:00,121.27,121.87,121.07,121.78,17522.0,111.1954,111.7456,111.012,111.663,17522.0
2022-01-26 11:00:00,121.8,121.95,121.54,121.84,36656.0,111.6814,111.8189,111.443,111.7181,36656.0
2022-01-26 11:05:00,121.78,122.09,121.71,122.03,12153.0,111.663,111.9473,111.5989,111.8923,12153.0
2022-01-26 11:10:00,122.05,122.2,121.91,122.19,10390.0,111.9106,112.0481,111.7822,112.039,10390.0
2022-01-26 11:15:00,122.19,122.19,121.89,122.02,7019.0,112.039,112.039,111.7639,111.8831,7019.0
2022-01-26 11:20:00,121.98,122.2,121.85,121.97,8556.0,111.8464,112.0481,111.7272,111.8373,8556.0
2022-01-26 11:25:00,121.98,121.98,121.8,121.93,8065.0,111.8464,111.8464,111.6814,111.8006,8065.0
2022-01-26 11:30:00,121.91,121.95,121.57,121.74,12160.0,111.7822,111.8189,111.4705,111.6264,12160.0
2022-01-26 11:35:00,121.8,121.95,121.65,121.95,8652.0,111.6814,111.8189,111.5438,111.8189,8652.0
2022-01-26 11:40:00,121.99,122.14,121.92,122.13,11715.0,111.8556,111.9931,111.7914,111.984,11715.0
2022-01-26 11:45:00,122.14,122.15,121.68,121.68,18546.0,111.9931,112.0023,111.5713,111.5713,18546.0
2022-01-26 11:50:00,121.64,121.65,121.31,121.5,31097.0,111.5347,111.5438,111.2321,111.4063,31097.0
2022-01-26 11:55:00,121.57,121.65,121.4,121.5,21080.0,111.4705,111.5438,111.3146,111.4063,21080.0
2022-01-26 12:00:00,121.54,121.54,121.14,121.22,17376.0,111.443,111.443,111.0762,111.1496,17376.0
2022-01-26 12:05:00,121.22,121.26,121.04,121.23,25993.0,111.1496,111.1862,110.9845,111.1587,25993.0
2022-01-26 12:10:00,121.31,121.38,121.11,121.32,9500.0,111.2321,111.2963,111.0487,111.2413,9500.0
2022-01-26 12:15:00,121.31,121.37,121.21,121.22,6209.0,111.2321,111.2871,111.1404,111.1496,6209.0
2022-01-26 12:20:00,121.14,121.32,121.07,121.24,5925.0,111.0762,111.2413,111.012,111.1679,5925.0
2022-01-26 12:25:00,121.26,121.61,121.26,121.6,7317.0,111.1862,111.5072,111.1862,111.498,7317.0
2022-01-26 12:30:00,121.63,121.7,121.56,121.68,7391.0,111.5255,111.5897,111.4613,111.5713,7391.0
2022-01-26 12:35:00,121.65,121.73,121.44,121.54,10745.0,111.5438,111.6172,111.3513,111.443,10745.0
2022-01-26 12:40:00,121.59,121.71,121.57,121.64,6358.0,111.4888,111.5989,111.4705,111.5347,6358.0
2022-01-26 12:45:00,121.6,121.6,121.43,121.45,10771.0,111.498,111.498,111.3421,111.3605,10771.0
2022-01-26 12:50:00,121.43,121.49,121.36,121.49,7703.0,111.3421,111.3971,111.2779,111.3971,7703.0
2022-01-26 12:55:00,121.52,121.52,121.31,121.44,5967.0,111.4246,111.4246,111.2321,111.3513,5967.0
2022-01-26 13:00:00,121.44,121.5,121.06,121.15,6061.0,111.3513,111.4063,111.0029,111.0854,6061.0
2022-01-26 13:05:00,121.19,121.28,121.09,121.28,8283.0,111.1221,111.2046,111.0304,111.2046,8283.0
2022-01-26 13:10:00,121.28,121.41,121.27,121.35,5891.0,111.2046,111.3238,111.1954,111.2688,5891.0
2022-01-26 13:15:00,121.35,121.42,121.25,121.28,6235.0,111.2688,111.3329,111.1771,111.2046,6235.0
2022-01-26 13:20:00,121.29,121.31,121.14,121.15,7784.0,111.2137,111.2321,111.0762,111.0854,7784.0
2022-01-26 13:25:00,121.19,121.28,121.08,121.09,24280.0,111.1221,111.2046,111.0212,111.0304,24280.0
2022-01-26 13:30:00,121.09,121.4,121.09,121.38,29140.0,111.0304,111.3146,111.0304,111.2963,29140.0
2022-01-26 13:35:00,121.35,121.41,121.18,121.32,13743.0,111.2688,111.3238,111.1129,111.2413,13743.0
2022-01-26 13:40:00,121.31,121.35,121.24,121.28,6385.0,111.2321,111.2688,111.1679,111.2046,6385.0
2022-01-26 13:45:00,121.28,121.33,121.13,121.13,17618.0,111.2046,111.2504,111.067,111.067,17618.0
2022-01-26 13:50:00,121.13,121.13,120.9,121.07,9344.0,111.067,111.067,110.8561,111.012,9344.0
2022-01-26 13:55:00,121.07,122.05,121.04,122.05,26670.0,111.012,111.9106,110.9845,111.9106,26670.0
2022-01-26 14:00:00,121.78,121.8,121.15,121.15,25571.0,111.663,111.6814,111.0854,111.0854,25571.0
2022-01-26 14:05:00,121.02,121.37,120.92,120.95,11048.0,110.9662,111.2871,110.8745,110.902,11048.0
2022-01-26 14:10:00,120.86,120.95,120.03,120.07,50458.0,110.8195,110.902,110.0584,110.0951,50458.0
2022-01-26 14:15:00,120.15,120.56,120.12,120.53,42289.0,110.1685,110.5444,110.1409,110.5169,42289.0
2022-01-26 14:20:00,120.59,120.64,120.37,120.42,29573.0,110.5719,110.6177,110.3702,110.416,29573.0
2022-01-26 14:25:00,120.4,121.02,120.39,120.86,35912.0,110.3977,110.9662,110.3885,110.8195,35912.0
2022-01-26 14:30:00,120.87,120.9,120.17,120.3,29803.0,110.8286,110.8561,110.1868,110.306,29803.0
2022-01-26 14:35:00,120.33,121.02,120.18,120.9,19494.0,110.3335,110.9662,110.196,110.8561,19494.0
2022-01-26 14:40:00,120.89,121.04,120.48,120.52,20824.0,110.847,110.9845,110.471,110.5077,20824.0
2022-01-26 14:45:00,120.31,120.31,119.9,120.06,18904.0,110.3152,110.3152,109.9392,110.0859,18904.0
2022-01-26 14:50:00,120.03,120.59,120.03,120.22,15946.0,110.0584,110.5719,110.0584,110.2326,15946.0
2022-01-26 14:55:00,120.17,120.46,120.17,120.46,18533.0,110.1868,110.4527,110.1868,110.4527,18533.0
2022-01-26 15:00:00,120.38,120.44,119.9,120.18,17049.0,110.3793,110.4344,109.9392,110.196,17049.0
2022-01-26 15:05:00,120.13,120.34,119.79,119.82,11168.0,110.1501,110.3427,109.8384,109.8659,11168.0
2022-01-26 15:10:00,119.85,120.22,119.85,119.88,8017.0,109.8934,110.2326,109.8934,109.9209,8017.0
2022-01-26 15:15:00,119.89,119.99,119.55,119.7,14025.0,109.9301,110.0217,109.6183,109.7558,14025.0
2022-01-26 15:20:00,119.67,119.68,119.22,119.46,15315.0,109.7283,109.7375,109.3157,109.5358,15315.0
2022-01-26 15:25:00,119.4,119.87,119.34,119.83,10567.0,109.4808,109.9117,109.4257,109.875,10567.0
2022-01-26 15:30:00,119.76,119.95,119.56,119.63,20872.0,109.8109,109.9851,109.6275,109.6917,20872.0
2022-01-26 15:35:00,119.64,120.11,119.41,119.95,14541.0,109.7008,110.1318,109.4899,109.9851,14541.0
2022-01-26 15:40:00,119.97,120.1,119.8,119.95,20520.0,110.0034,110.1226,109.8475,109.9851,20520.0
2022-01-26 15:45:00,119.97,120.39,119.78,119.94,30143.0,110.0034,110.3885,109.8292,109.9759,30143.0
2022-01-26 15:50:00,119.89,120.51,119.76,120.51,43166.0,109.9301,110.4985,109.8109,110.4985,43166.0
2022-01-26 15:55:00,120.4,120.59,119.99,120.34,128200.0,110.3977,110.5719,110.0217,110.3427,128200.0
2022-01-27 09:30:00,121.04,121.93,120.99,121.75,28985.0,110.9845,111.8006,110.9387,111.6355,28985.0
2022-01-27 09:35:00,121.62,121.88,121.44,121.73,11037.0,111.5163,111.7547,111.3513,111.6172,11037.0
2022-01-27 09:40:00,121.84,122.75,121.72,122.75,24738.0,111.7181,112.5525,111.608,112.5525,24738.0
2022-01-27 09:45:00,122.83,123.46,122.66,123.37,36132.0,112.6258,113.2035,112.4699,113.1209,36132.0
2022-01-27 09:50:00,123.27,123.56,123.02,123.14,16333.0,113.0293,113.2952,112.8,112.9101,16333.0
2022-01-27 09:55:00,123.01,123.01,122.54,122.84,14127.0,112.7909,112.7909,112.3599,112.635,14127.0
2022-01-27 10:00:00,122.84,122.84,122.17,122.65,14056.0,112.635,112.635,112.0206,112.4608,14056.0
2022-01-27 10:05:00,122.55,122.98,122.37,122.92,14872.0,112.3691,112.7633,112.204,112.7083,14872.0
2022-01-27 10:10:00,122.89,122.96,122.62,122.81,22057.0,112.6808,112.745,112.4333,112.6075,22057.0
2022-01-27 10:15:00,122.87,123.07,122.69,122.7,11845.0,112.6625,112.8459,112.4974,112.5066,11845.0
2022-01-27 10:20:00,122.74,122.78,122.23,122.23,10685.0,112.5433,112.58,112.0757,112.0757,10685.0
2022-01-27 10:25:00,122.24,122.31,121.85,121.85,14531.0,112.0848,112.149,111.7272,111.7272,14531.0
2022-01-27 10:30:00,121.9,121.98,121.56,121.8,11084.0,111.7731,111.8464,111.4613,111.6814,11084.0
2022-01-27 10:35:00,121.83,122.16,121.82,121.89,7713.0,111.7089,112.0115,111.6997,111.7639,7713.0
2022-01-27 10:40:00,122.04,122.48,121.91,122.48,11850.0,111.9014,112.3049,111.7822,112.3049,11850.0
2022-01-27 10:45:00,122.49,122.49,122.23,122.37,12135.0,112.3141,112.3141,112.0757,112.204,12135.0
2022-01-27 10:50:00,122.3,122.63,122.24,122.48,14128.0,112.1398,112.4424,112.0848,112.3049,14128.0
2022-01-27 10:55:00,122.52,122.74,122.3,122.63,10115.0,112.3416,112.5433,112.1398,112.4424,10115.0
2022-01-27 11:00:00,122.67,122.86,122.43,122.49,10859.0,112.4791,112.6533,112.259,112.3141,10859.0
2022-01-27 11:05:00,122.49,122.66,122.26,122.27,8657.0,112.3141,112.4699,112.1032,112.1123,8657.0
2022-01-27 11:10:00,122.33,122.49,122.15,122.15,8057.0,112.1673,112.3141,112.0023,112.0023,8057.0
2022-01-27 11:15:00,122.1,122.11,121.55,121.75,10350.0,111.9565,111.9656,111.4521,111.6355,10350.0
2022-01-27 11:20:00,121.69,121.83,121.5,121.54,8006.0,111.5805,111.7089,111.4063,111.443,8006.0
2022-01-27 11:25:00,121.66,121.71,121.37,121.6,10502.0,111.553,111.5989,111.2871,111.498,10502.0
2022-01-27 11:30:00,121.56,121.95,121.56,121.84,12596.0,111.4613,111.8189,111.4613,111.7181,12596.0
2022-01-27 11:35:00,121.88,121.99,121.78,121.79,9927.0,111.7547,111.8556,111.663,111.6722,9927.0
2022-01-27 11:40:00,121.82,121.93,121.6,121.6,5000.0,111.6997,111.8006,111.498,111.498,5000.0
2022-01-27 11:45:00,121.67,121.85,121.65,121.82,8598.0,111.5622,111.7272,111.5438,111.6997,8598.0
2022-01-27 11:50:00,121.73,122.03,121.7,122.02,4139.0,111.6172,111.8923,111.5897,111.8831,4139.0
2022-01-27 11:55:00,122.04,122.16,121.94,121.99,6865.0,111.9014,112.0115,111.8097,111.8556,6865.0
2022-01-27 12:00:00,121.96,122.01,121.72,121.81,9082.0,111.8281,111.8739,111.608,111.6905,9082.0
2022-01-27 12:05:00,121.76,121.83,121.66,121.78,10217.0,111.6447,111.7089,111.553,111.663,10217.0
2022-01-27 12:10:00,121.81,121.85,121.57,121.58,9314.0,111.6905,111.7272,111.4705,111.4797,9314.0
2022-01-27 12:15:00,121.64,121.73,121.31,121.41,7469.0,111.5347,111.6172,111.2321,111.3238,7469.0
2022-01-27 12:20:00,121.31,121.42,121.23,121.32,4444.0,111.2321,111.3329,111.1587,111.2413,4444.0
2022-01-27 12:25:00,121.35,121.41,121.06,121.2,10199.0,111.2688,111.3238,111.0029,111.1312,10199.0
2022-01-27 12:30:00,121.17,121.21,120.91,121.03,5887.0,111.1037,111.1404,110.8653,110.9753,5887.0
2022-01-27 12:35:00,120.98,121.07,120.82,120.91,22720.0,110.9295,111.012,110.7828,110.8653,22720.0
2022-01-27 12:40:00,120.91,121.09,120.9,121.05,12386.0,110.8653,111.0304,110.8561,110.9937,12386.0
2022-01-27 12:45:00,121.01,121.01,120.47,120.63,10103.0,110.957,110.957,110.4619,110.6086,10103.0
2022-01-27 12:50:00,120.69,120.94,120.69,120.87,9965.0,110.6636,110.8928,110.6636,110.8286,9965.0
2022-01-27 12:55:00,120.9,121.02,120.67,120.73,8930.0,110.8561,110.9662,110.6453,110.7003,8930.0
2022-01-27 13:00:00,120.64,120.76,120.57,120.59,7982.0,110.6177,110.7278,110.5536,110.5719,7982.0
2022-01-27 13:05:00,120.58,120.63,120.37,120.48,13718.0,110.5627,110.6086,110.3702,110.471,13718.0
2022-01-27 13:10:00,120.46,120.58,120.41,120.53,8028.0,110.4527,110.5627,110.4069,110.5169,8028.0
2022-01-27 13:15:00,120.55,120.8,120.44,120.48,10428.0,110.5352,110.7645,110.4344,110.471,10428.0
2022-01-27 13:20:00,120.38,120.38,119.95,119.95,8464.0,110.3793,110.3793,109.9851,109.9851,8464.0
2022-01-27 13:25:00,119.88,120.17,119.88,120.05,10152.0,109.9209,110.1868,109.9209,110.0768,10152.0
2022-01-27 13:30:00,120.06,120.13,119.87,119.95,12458.0,110.0859,110.1501,109.9117,109.9851,12458.0
2022-01-27 13:35:00,120.03,120.16,119.77,119.79,8542.0,110.0584,110.1776,109.82,109.8384,8542.0
2022-01-27 13:40:00,119.73,120.23,119.73,120.06,10676.0,109.7833,110.2418,109.7833,110.0859,10676.0
2022-01-27 13:45:00,120.06,120.06,119.75,119.95,11104.0,110.0859,110.0859,109.8017,109.9851,11104.0
2022-01-27 13:50:00,119.9,119.92,119.74,119.84,7255.0,109.9392,109.9576,109.7925,109.8842,7255.0
2022-01-27 13:55:00,119.81,120.08,119.81,119.82,13886.0,109.8567,110.1043,109.8567,109.8659,13886.0
2022-01-27 14:00:00,119.78,120.12,119.75,120.1,16905.0,109.8292,110.1409,109.8017,110.1226,16905.0
2022-01-27 14:05:00,120.1,120.34,119.99,120.18,14955.0,110.1226,110.3427,110.0217,110.196,14955.0
2022-01-27 14:10:00,120.16,120.19,120.01,120.11,10785.0,110.1776,110.2051,110.0401,110.1318,10785.0
2022-01-27 14:15:00,120.12,120.12,119.68,119.69,13418.0,110.1409,110.1409,109.7375,109.7467,13418.0
2022-01-27 14:20:00,119.69,119.75,119.57,119.65,10915.0,109.7467,109.8017,109.6366,109.71,10915.0
2022-01-27 14:25:00,119.64,119.67,119.52,119.55,9247.0,109.7008,109.7283,109.5908,109.6183,9247.0
2022-01-27 14:30:00,119.54,119.82,119.47,119.59,13301.0,109.6091,109.8659,109.5449,109.655,13301.0
2022-01-27 14:35:00,119.58,119.9,119.58,119.81,10966.0,109.6458,109.9392,109.6458,109.8567,10966.0
2022-01-27 14:40:00,119.81,120.15,119.81,120.05,12709.0,109.8567,110.1685,109.8567,110.0768,12709.0
2022-01-27 14:45:00,120.04,120.23,120.03,120.11,11372.0,110.0676,110.2418,110.0584,110.1318,11372.0
2022-01-27 14:50:00,120.08,120.09,119.59,119.64,12166.0,110.1043,110.1134,109.655,109.7008,12166.0
2022-01-27 14:55:00,119.65,119.86,119.58,119.79,14572.0,109.71,109.9025,109.6458,109.8384,14572.0
2022-01-27 15:00:00,119.78,120.24,119.77,120.18,9230.0,109.8292,110.251,109.82,110.196,9230.0
2022-01-27 15:05:00,120.14,120.24,119.93,119.94,11598.0,110.1593,110.251,109.9667,109.9759,11598.0
2022-01-27 15:10:00,119.93,120.04,119.49,119.58,13191.0,109.9667,110.0676,109.5633,109.6458,13191.0
2022-01-27 15:15:00,119.58,119.72,119.46,119.72,15670.0,109.6458,109.7742,109.5358,109.7742,15670.0
2022-01-27 15:20:00,119.75,119.96,119.68,119.96,12693.0,109.8017,109.9942,109.7375,109.9942,12693.0
2022-01-27 15:25:00,119.94,120.46,119.94,120.38,15530.0,109.9759,110.4527,109.9759,110.3793,15530.0
2022-01-27 15:30:00,120.41,120.6,120.33,120.39,16925.0,110.4069,110.5811,110.3335,110.3885,16925.0
2022-01-27 15:35:00,120.37,120.5,120.18,120.22,16714.0,110.3702,110.4894,110.196,110.2326,16714.0
2022-01-27 15:40:00,120.18,120.76,120.14,120.69,21368.0,110.196,110.7278,110.1593,110.6636,21368.0
2022-01-27 15:45:00,120.71,120.79,120.02,120.23,37191.0,110.6819,110.7553,110.0493,110.2418,37191.0
2022-01-27 15:50:00,120.14,120.49,120.0,120.38,41204.0,110.1593,110.4802,110.0309,110.3793,41204.0
2022-01-27 15:55:00,120.36,120.43,120.18,120.26,71581.0,110.361,110.4252,110.196,110.2693,71581.0
2022-01-28 09:30:00,120.0,120.19,119.44,119.49,24385.0,110.0309,110.2051,109.5174,109.5633,24385.0
2022-01-28 09:35:00,119.73,119.76,119.12,119.57,8131.0,109.7833,109.8109,109.224,109.6366,8131.0
2022-01-28 09:40:00,119.38,120.03,119.38,119.74,9513.0,109.4624,110.0584,109.4624,109.7925,9513.0
2022-01-28 09:45:00,119.79,119.96,119.52,119.83,11879.0,109.8384,109.9942,109.5908,109.875,11879.0
2022-01-28 09:50:00,119.6,120.1,119.38,119.52,12785.0,109.6641,110.1226,109.4624,109.5908,12785.0
2022-01-28 09:55:00,119.49,119.49,118.62,118.69,12864.0,109.5633,109.5633,108.7656,108.8297,12864.0
2022-01-28 10:00:00,118.79,119.0,118.62,118.77,14191.0,108.9214,109.114,108.7656,108.9031,14191.0
2022-01-28 10:05:00,118.86,119.13,118.85,119.11,8963.0,108.9856,109.2332,108.9764,109.2149,8963.0
2022-01-28 10:10:00,119.05,119.42,119.05,119.42,17890.0,109.1598,109.4991,109.1598,109.4991,17890.0
2022-01-28 10:15:00,119.43,119.57,119.24,119.25,9734.0,109.5083,109.6366,109.3341,109.3432,9734.0
2022-01-28 10:20:00,119.21,119.32,118.83,118.83,9090.0,109.3065,109.4074,108.9581,108.9581,9090.0
2022-01-28 10:25:00,118.84,119.1,118.75,119.1,12483.0,108.9673,109.2057,108.8848,109.2057,12483.0
2022-01-28 10:30:00,119.03,119.12,118.82,118.88,7988.0,109.1415,109.224,108.9489,109.004,7988.0
2022-01-28 10:35:00,118.93,119.27,118.87,118.98,8966.0,109.0498,109.3616,108.9948,109.0957,8966.0
2022-01-28 10:40:00,118.9,118.9,118.34,118.55,12040.0,109.0223,109.0223,108.5088,108.7014,12040.0
2022-01-28 10:45:00,118.44,118.86,118.27,118.86,6785.0,108.6005,108.9856,108.4446,108.9856,6785.0
2022-01-28 10:50:00,118.88,118.99,118.81,118.99,11421.0,109.004,109.1048,108.9398,109.1048,11421.0
2022-01-28 10:55:00,118.93,119.08,118.61,118.99,11649.0,109.0498,109.1873,108.7564,109.1048,11649.0
2022-01-28 11:00:00,119.01,119.06,118.61,118.67,9086.0,109.1232,109.169,108.7564,108.8114,9086.0
2022-01-28 11:05:00,118.66,118.72,118.41,118.41,11474.0,108.8022,108.8572,108.573,108.573,11474.0
2022-01-28 11:10:00,118.41,118.91,118.34,118.91,8535.0,108.573,109.0315,108.5088,109.0315,8535.0
2022-01-28 11:15:00,118.9,118.93,118.77,118.81,9226.0,109.0223,109.0498,108.9031,108.9398,9226.0
2022-01-28 11:20:00,118.81,118.93,118.76,118.79,8372.0,108.9398,109.0498,108.8939,108.9214,8372.0
2022-01-28 11:25:00,118.82,119.07,118.82,119.0,7837.0,108.9489,109.1782,108.9489,109.114,7837.0
2022-01-28 11:30:00,118.96,119.12,118.91,119.12,8930.0,109.0773,109.224,109.0315,109.224,8930.0
2022-01-28 11:35:00,119.12,119.46,119.12,119.3,9470.0,109.224,109.5358,109.224,109.3891,9470.0
2022-01-28 11:40:00,119.31,119.31,119.14,119.27,9753.0,109.3982,109.3982,109.2424,109.3616,9753.0
2022-01-28 11:45:00,119.29,119.31,119.07,119.13,10495.0,109.3799,109.3982,109.1782,109.2332,10495.0
2022-01-28 11:50:00,119.13,119.17,118.95,119.11,8777.0,109.2332,109.2699,109.0681,109.2149,8777.0
2022-01-28 11:55:00,119.08,119.4,119.07,119.31,11387.0,109.1873,109.4808,109.1782,109.3982,11387.0
2022-01-28 12:00:00,119.31,119.44,119.19,119.27,12711.0,109.3982,109.5174,109.2882,109.3616,12711.0
2022-01-28 12:05:00,119.3,119.38,119.22,119.22,9036.0,109.3891,109.4624,109.3157,109.3157,9036.0
2022-01-28 12:10:00,119.22,119.63,119.22,119.34,18084.0,109.3157,109.6917,109.3157,109.4257,18084.0
2022-01-28 12:15:00,119.4,119.6,119.28,119.54,12127.0,109.4808,109.6641,109.3707,109.6091,12127.0
2022-01-28 12:20:00,119.59,119.59,119.27,119.51,10913.0,109.655,109.655,109.3616,109.5816,10913.0
2022-01-28 12:25:00,119.51,119.56,119.25,119.28,14566.0,109.5816,109.6275,109.3432,109.3707,14566.0
2022-01-28 12:30:00,119.28,119.34,119.14,119.25,8381.0,109.3707,109.4257,109.2424,109.3432,8381.0
2022-01-28 12:35:00,119.3,119.35,119.2,119.32,11411.0,109.3891,109.4349,109.2974,109.4074,11411.0
2022-01-28 12:40:00,119.33,119.37,119.25,119.33,7209.0,109.4166,109.4533,109.3432,109.4166,7209.0
2022-01-28 12:45:00,119.39,119.39,119.22,119.33,7037.0,109.4716,109.4716,109.3157,109.4166,7037.0
2022-01-28 12:50:00,119.34,119.5,119.25,119.5,16957.0,109.4257,109.5725,109.3432,109.5725,16957.0
2022-01-28 12:55:00,119.55,119.73,119.53,119.66,7870.0,109.6183,109.7833,109.6,109.7192,7870.0
2022-01-28 13:00:00,119.71,119.95,119.68,119.94,8622.0,109.765,109.9851,109.7375,109.9759,8622.0
2022-01-28 13:05:00,119.95,120.1,119.89,120.1,7410.0,109.9851,110.1226,109.9301,110.1226,7410.0
2022-01-28 13:10:00,120.07,120.07,119.91,120.01,12151.0,110.0951,110.0951,109.9484,110.0401,12151.0
2022-01-28 13:15:00,119.97,119.98,119.78,119.97,11929.0,110.0034,110.0126,109.8292,110.0034,11929.0
2022-01-28 13:20:00,119.85,120.01,119.74,119.85,8759.0,109.8934,110.0401,109.7925,109.8934,8759.0
2022-01-28 13:25:00,119.92,120.0,119.73,119.8,26068.0,109.9576,110.0309,109.7833,109.8475,26068.0
2022-01-28 13:30:00,119.75,120.17,119.75,120.1,9521.0,109.8017,110.1868,109.8017,110.1226,9521.0
2022-01-28 13:35:00,120.1,120.31,120.1,120.21,10084.0,110.1226,110.3152,110.1226,110.2235,10084.0
2022-01-28 13:40:00,120.15,120.33,120.14,120.23,8633.0,110.1685,110.3335,110.1593,110.2418,8633.0
2022-01-28 13:45:00,120.18,120.23,120.05,120.05,7189.0,110.196,110.2418,110.0768,110.0768,7189.0
2022-01-28 13:50:00,120.12,120.38,120.11,120.3,10794.0,110.1409,110.3793,110.1318,110.306,10794.0
2022-01-28 13:55:00,120.32,120.32,120.11,120.12,6019.0,110.3243,110.3243,110.1318,110.1409,6019.0
2022-01-28 14:00:00,120.09,120.32,120.03,120.03,20792.0,110.1134,110.3243,110.0584,110.0584,20792.0
2022-01-28 14:05:00,120.01,120.04,119.9,119.97,8670.0,110.0401,110.0676,109.9392,110.0034,8670.0
2022-01-28 14:10:00,120.0,120.02,119.87,119.96,7281.0,110.0309,110.0493,109.9117,109.9942,7281.0
2022-01-28 14:15:00,119.91,119.94,119.58,119.66,15084.0,109.9484,109.9759,109.6458,109.7192,15084.0
2022-01-28 14:20:00,119.66,119.69,119.37,119.37,5797.0,109.7192,109.7467,109.4533,109.4533,5797.0
2022-01-28 14:25:00,119.36,119.41,119.21,119.21,7860.0,109.4441,109.4899,109.3065,109.3065,7860.0
2022-01-28 14:30:00,119.2,119.36,119.05,119.16,9469.0,109.2974,109.4441,109.1598,109.2607,9469.0
2022-01-28 14:35:00,119.2,119.41,119.2,119.41,10217.0,109.2974,109.4899,109.2974,109.4899,10217.0
2022-01-28 14:40:00,119.47,119.85,119.46,119.83,8541.0,109.5449,109.8934,109.5358,109.875,8541.0
2022-01-28 14:45:00,119.81,119.92,119.71,119.86,15447.0,109.8567,109.9576,109.765,109.9025,15447.0
2022-01-28 14:50:00,119.9,120.07,119.9,120.05,8968.0,109.9392,110.0951,109.9392,110.0768,8968.0
2022-01-28 14:55:00,120.02,120.24,119.97,120.24,6922.0,110.0493,110.251,110.0034,110.251,6922.0
2022-01-28 15:00:00,120.24,120.29,120.07,120.15,10655.0,110.251,110.2968,110.0951,110.1685,10655.0
2022-01-28 15:05:00,120.12,120.32,120.12,120.31,7688.0,110.1409,110.3243,110.1409,110.3152,7688.0
2022-01-28 15:10:00,120.28,120.36,120.14,120.32,8918.0,110.2877,110.361,110.1593,110.3243,8918.0
2022-01-28 15:15:00,120.33,120.39,120.16,120.16,9344.0,110.3335,110.3885,110.1776,110.1776,9344.0
2022-01-28 15:20:00,120.16,120.5,120.16,120.47,12628.0,110.1776,110.4894,110.1776,110.4619,12628.0
2022-01-28 15:25:00,120.46,120.5,120.29,120.4,13114.0,110.4527,110.4894,110.2968,110.3977,13114.0
2022-01-28 15:30:00,120.34,120.47,120.04,120.4,24088.0,110.3427,110.4619,110.0676,110.3977,24088.0
2022-01-28 15:35:00,120.36,120.42,120.19,120.28,23310.0,110.361,110.416,110.2051,110.2877,23310.0
2022-01-28 15:40:00,120.32,120.45,120.29,120.41,33580.0,110.3243,110.4435,110.2968,110.4069,33580.0
2022-01-28 15:45:00,120.38,120.62,120.16,120.62,44544.0,110.3793,110.5994,110.1776,110.5994,44544.0
2022-01-28 15:50:00,120.62,120.9,120.56,120.87,53865.0,110.5994,110.8561,110.5444,110.8286,53865.0
2022-01-28 15:55:00,120.87,120.97,120.69,120.89,127480.0,110.8286,110.9203,110.6636,110.847,127480.0
2022-01-31 09:30:00,119.37,119.84,118.95,119.22,43920.0,109.4533,109.8842,109.0681,109.3157,43920.0
2022-01-31 09:35:00,119.38,119.38,118.86,118.87,14904.0,109.4624,109.4624,108.9856,108.9948,14904.0
2022-01-31 09:40:00,118.81,119.21,118.65,119.06,19046.0,108.9398,109.3065,108.7931,109.169,19046.0
2022-01-31 09:45:00,119.07,119.38,118.85,119.24,12517.0,109.1782,109.4624,108.9764,109.3341,12517.0
2022-01-31 09:50:00,119.25,119.33,118.45,118.52,23455.0,109.3432,109.4166,108.6097,108.6739,23455.0
2022-01-31 09:55:00,118.57,118.67,118.18,118.56,33075.0,108.7197,108.8114,108.3621,108.7105,33075.0
2022-01-31 10:00:00,118.53,119.02,118.52,118.94,18027.0,108.683,109.1323,108.6739,109.059,18027.0
2022-01-31 10:05:00,118.93,119.01,118.69,118.96,17841.0,109.0498,109.1232,108.8297,109.0773,17841.0
2022-01-31 10:10:00,118.97,119.07,118.89,118.91,17049.0,109.0865,109.1782,109.0131,109.0315,17049.0
2022-01-31 10:15:00,118.94,119.19,118.91,119.1,10027.0,109.059,109.2882,109.0315,109.2057,10027.0
2022-01-31 10:20:00,119.11,119.69,119.09,119.52,19520.0,109.2149,109.7467,109.1965,109.5908,19520.0
2022-01-31 10:25:00,119.51,119.52,119.14,119.14,10127.0,109.5816,109.5908,109.2424,109.2424,10127.0
2022-01-31 10:30:00,119.17,119.33,119.1,119.31,8228.0,109.2699,109.4166,109.2057,109.3982,8228.0
2022-01-31 10:35:00,119.37,119.39,119.08,119.08,8238.0,109.4533,109.4716,109.1873,109.1873,8238.0
2022-01-31 10:40:00,119.04,119.14,118.98,119.09,10130.0,109.1507,109.2424,109.0957,109.1965,10130.0
2022-01-31 10:45:00,119.12,119.18,118.94,119.15,12773.0,109.224,109.279,109.059,109.2515,12773.0
2022-01-31 10:50:00,119.16,119.51,119.15,119.41,9887.0,109.2607,109.5816,109.2515,109.4899,9887.0
2022-01-31 10:55:00,119.37,119.41,119.22,119.28,10921.0,109.4533,109.4899,109.3157,109.3707,10921.0
2022-01-31 11:00:00,119.3,119.44,119.3,119.42,8928.0,109.3891,109.5174,109.3891,109.4991,8928.0
2022-01-31 11:05:00,119.43,119.67,119.42,119.64,12335.0,109.5083,109.7283,109.4991,109.7008,12335.0
2022-01-31 11:10:00,119.61,119.91,119.61,119.86,12485.0,109.6733,109.9484,109.6733,109.9025,12485.0
2022-01-31 11:15:00,119.88,119.99,119.75,119.96,18655.0,109.9209,110.0217,109.8017,109.9942,18655.0
2022-01-31 11:20:00,119.92,119.97,119.7,119.82,11521.0,109.9576,110.0034,109.7558,109.8659,11521.0
2022-01-31 11:25:00,119.8,119.88,119.65,119.72,12231.0,109.8475,109.9209,109.71,109.7742,12231.0
2022-01-31 11:30:00,119.76,119.76,119.45,119.72,8733.0,109.8109,109.8109,109.5266,109.7742,8733.0
2022-01-31 11:35:00,119.68,119.68,119.26,119.37,10746.0,109.7375,109.7375,109.3524,109.4533,10746.0
2022-01-31 11:40:00,119.43,119.54,119.37,119.53,7971.0,109.5083,109.6091,109.4533,109.6,7971.0
2022-01-31 11:45:00,119.48,119.6,119.4,119.6,10359.0,109.5541,109.6641,109.4808,109.6641,10359.0
2022-01-31 11:50:00,119.62,119.78,119.6,119.74,9456.0,109.6825,109.8292,109.6641,109.7925,9456.0
2022-01-31 11:55:00,119.77,119.85,119.75,119.79,8365.0,109.82,109.8934,109.8017,109.8384,8365.0
2022-01-31 12:00:00,119.77,119.79,119.69,119.77,6412.0,109.82,109.8384,109.7467,109.82,6412.0
2022-01-31 12:05:00,119.76,119.96,119.74,119.87,14337.0,109.8109,109.9942,109.7925,109.9117,14337.0
2022-01-31 12:10:00,119.89,120.05,119.88,120.03,8277.0,109.9301,110.0768,109.9209,110.0584,8277.0
2022-01-31 12:15:00,120.03,120.19,120.03,120.19,7570.0,110.0584,110.2051,110.0584,110.2051,7570.0
2022-01-31 12:20:00,120.15,120.17,120.05,120.12,10535.0,110.1685,110.1868,110.0768,110.1409,10535.0
2022-01-31 12:25:00,120.08,120.22,120.02,120.1,10241.0,110.1043,110.2326,110.0493,110.1226,10241.0
2022-01-31 12:30:00,120.13,120.17,120.05,120.12,8198.0,110.1501,110.1868,110.0768,110.1409,8198.0
2022-01-31 12:35:00,120.15,120.27,120.12,120.23,9886.0,110.1685,110.2785,110.1409,110.2418,9886.0
2022-01-31 12:40:00,120.23,120.38,120.23,120.32,9263.0,110.2418,110.3793,110.2418,110.3243,9263.0
2022-01-31 12:45:00,120.32,120.42,120.24,120.39,8986.0,110.3243,110.416,110.251,110.3885,8986.0
2022-01-31 12:50:00,120.39,120.53,120.31,120.53,9796.0,110.3885,110.5169,110.3152,110.5169,9796.0
2022-01-31 12:55:00,120.55,120.59,120.51,120.57,4199.0,110.5352,110.5719,110.4985,110.5536,4199.0
2022-01-31 13:00:00,120.6,120.6,120.48,120.52,6195.0,110.5811,110.5811,110.471,110.5077,6195.0
2022-01-31 13:05:00,120.52,120.54,120.34,120.38,9053.0,110.5077,110.5261,110.3427,110.3793,9053.0
2022-01-31 13:10:00,120.38,120.51,120.23,120.49,13273.0,110.3793,110.4985,110.2418,110.4802,13273.0
2022-01-31 13:15:00,120.57,120.8,120.51,120.8,16884.0,110.5536,110.7645,110.4985,110.7645,16884.0
2022-01-31 13:20:00,120.79,120.96,120.77,120.96,8202.0,110.7553,110.9112,110.7369,110.9112,8202.0
2022-01-31 13:25:00,120.95,121.01,120.81,120.81,8280.0,110.902,110.957,110.7736,110.7736,8280.0
2022-01-31 13:30:00,120.81,120.81,120.62,120.68,8827.0,110.7736,110.7736,110.5994,110.6544,8827.0
2022-01-31 13:35:00,120.66,120.76,120.63,120.64,8482.0,110.6361,110.7278,110.6086,110.6177,8482.0
2022-01-31 13:40:00,120.61,120.79,120.59,120.69,6138.0,110.5902,110.7553,110.5719,110.6636,6138.0
2022-01-31 13:45:00,120.69,120.79,120.6,120.71,9159.0,110.6636,110.7553,110.5811,110.6819,9159.0
2022-01-31 13:50:00,120.72,120.74,120.6,120.71,8692.0,110.6911,110.7094,110.5811,110.6819,8692.0
2022-01-31 13:55:00,120.68,120.71,120.6,120.71,8284.0,110.6544,110.6819,110.5811,110.6819,8284.0
2022-01-31 14:00:00,120.68,120.86,120.66,120.82,13612.0,110.6544,110.8195,110.6361,110.7828,13612.0
2022-01-31 14:05:00,120.82,120.92,120.82,120.91,9246.0,110.7828,110.8745,110.7828,110.8653,9246.0
2022-01-31 14:10:00,120.91,120.97,120.83,120.84,10950.0,110.8653,110.9203,110.792,110.8011,10950.0
2022-01-31 14:15:00,120.84,120.95,120.79,120.89,7969.0,110.8011,110.902,110.7553,110.847,7969.0
2022-01-31 14:20:00,120.93,120.98,120.83,120.86,15252.0,110.8837,110.9295,110.792,110.8195,15252.0
2022-01-31 14:25:00,120.83,120.87,120.68,120.87,10418.0,110.792,110.8286,110.6544,110.8286,10418.0
2022-01-31 14:30:00,120.84,120.92,120.8,120.83,12182.0,110.8011,110.8745,110.7645,110.792,12182.0
2022-01-31 14:35:00,120.8,120.85,120.73,120.76,5975.0,110.7645,110.8103,110.7003,110.7278,5975.0
2022-01-31 14:40:00,120.73,120.83,120.73,120.81,8951.0,110.7003,110.792,110.7003,110.7736,8951.0
2022-01-31 14:45:00,120.8,120.81,120.72,120.73,10231.0,110.7645,110.7736,110.6911,110.7003,10231.0
2022-01-31 14:50:00,120.74,120.75,120.6,120.63,8802.0,110.7094,110.7186,110.5811,110.6086,8802.0
2022-01-31 14:55:00,120.64,120.67,120.59,120.62,8079.0,110.6177,110.6453,110.5719,110.5994,8079.0
2022-01-31 15:00:00,120.59,120.79,120.59,120.79,11003.0,110.5719,110.7553,110.5719,110.7553,11003.0
2022-01-31 15:05:00,120.82,120.94,120.73,120.73,8013.0,110.7828,110.8928,110.7003,110.7003,8013.0
2022-01-31 15:10:00,120.76,120.76,120.34,120.34,23183.0,110.7278,110.7278,110.3427,110.3427,23183.0
2022-01-31 15:15:00,120.41,120.49,120.33,120.34,13463.0,110.4069,110.4802,110.3335,110.3427,13463.0
2022-01-31 15:20:00,120.39,120.51,120.36,120.47,24555.0,110.3885,110.4985,110.361,110.4619,24555.0
2022-01-31 15:25:00,120.49,120.51,120.45,120.48,13843.0,110.4802,110.4985,110.4435,110.471,13843.0
2022-01-31 15:30:00,120.48,120.73,120.38,120.64,19689.0,110.471,110.7003,110.3793,110.6177,19689.0
2022-01-31 15:35:00,120.64,120.65,120.48,120.56,25994.0,110.6177,110.6269,110.471,110.5444,25994.0
2022-01-31 15:40:00,120.58,120.65,120.42,120.42,26800.0,110.5627,110.6269,110.416,110.416,26800.0
2022-01-31 15:45:00,120.43,120.45,120.3,120.36,28019.0,110.4252,110.4435,110.306,110.361,28019.0
2022-01-31 15:50:00,120.38,120.72,120.38,120.61,52244.0,110.3793,110.6911,110.3793,110.5902,52244.0
2022-01-31 15:55:00,120.62,121.08,120.54,120.68,233961.0,110.5994,111.0212,110.5261,110.6544,233961.0
2022-02-01 09:30:00,119.23,119.5,117.5,117.56,115265.0,109.3249,109.5725,107.7386,107.7936,115265.0
2022-02-01 09:35:00,117.75,118.48,117.51,118.18,45875.0,107.9678,108.6372,107.7478,108.3621,45875.0
2022-02-01 09:40:00,118.25,118.32,117.43,117.51,52999.0,108.4263,108.4905,107.6744,107.7478,52999.0
2022-02-01 09:45:00,117.42,117.85,117.08,117.79,35295.0,107.6652,108.0595,107.3535,108.0045,35295.0
2022-02-01 09:50:00,117.69,118.2,117.69,118.0,33078.0,107.9128,108.3804,107.9128,108.1971,33078.0
2022-02-01 09:55:00,118.0,118.12,117.58,117.62,18523.0,108.1971,108.3071,107.812,107.8486,18523.0
2022-02-01 10:00:00,117.62,117.65,116.96,117.08,27406.0,107.8486,107.8761,107.2435,107.3535,27406.0
2022-02-01 10:05:00,117.0,117.49,116.95,117.26,21208.0,107.2801,107.7294,107.2343,107.5185,21208.0
2022-02-01 10:10:00,117.23,117.3,117.01,117.21,24112.0,107.491,107.5552,107.2893,107.4727,24112.0
2022-02-01 10:15:00,117.14,117.18,116.91,117.02,24639.0,107.4085,107.4452,107.1976,107.2985,24639.0
2022-02-01 10:20:00,117.05,117.34,116.86,117.23,27309.0,107.326,107.5919,107.1518,107.491,27309.0
2022-02-01 10:25:00,117.25,117.41,117.01,117.05,48398.0,107.5094,107.6561,107.2893,107.326,48398.0
2022-02-01 10:30:00,117.05,117.36,117.01,117.29,28610.0,107.326,107.6102,107.2893,107.546,28610.0
2022-02-01 10:35:00,117.24,117.43,117.24,117.37,21249.0,107.5002,107.6744,107.5002,107.6194,21249.0
2022-02-01 10:40:00,117.41,117.54,117.41,117.47,25963.0,107.6561,107.7753,107.6561,107.7111,25963.0
2022-02-01 10:45:00,117.44,117.49,117.1,117.19,23217.0,107.6836,107.7294,107.3718,107.4544,23217.0
2022-02-01 10:50:00,117.19,117.38,117.04,117.3,46524.0,107.4544,107.6286,107.3168,107.5552,46524.0
2022-02-01 10:55:00,117.35,117.69,117.35,117.69,39259.0,107.6011,107.9128,107.6011,107.9128,39259.0
2022-02-01 11:00:00,117.7,118.03,117.7,117.78,19107.0,107.922,108.2246,107.922,107.9953,19107.0
2022-02-01 11:05:00,117.74,117.78,117.44,117.6,21344.0,107.9587,107.9953,107.6836,107.8303,21344.0
2022-02-01 11:10:00,117.61,117.78,117.57,117.59,16496.0,107.8395,107.9953,107.8028,107.8211,16496.0
2022-02-01 11:15:00,117.62,117.87,117.5,117.8,17354.0,107.8486,108.0779,107.7386,108.0137,17354.0
2022-02-01 11:20:00,117.8,117.86,117.55,117.62,11899.0,108.0137,108.0687,107.7844,107.8486,11899.0
2022-02-01 11:25:00,117.63,117.63,117.0,117.19,36948.0,107.8578,107.8578,107.2801,107.4544,36948.0
2022-02-01 11:30:00,117.19,117.23,116.7,116.84,18288.0,107.4544,107.491,107.0051,107.1334,18288.0
2022-02-01 11:35:00,116.9,116.9,116.64,116.69,10225.0,107.1884,107.1884,106.95,106.9959,10225.0
2022-02-01 11:40:00,116.72,116.82,116.65,116.65,8449.0,107.0234,107.1151,106.9592,106.9592,8449.0
2022-02-01 11:45:00,116.64,116.68,116.45,116.48,25889.0,106.95,106.9867,106.7758,106.8033,25889.0
2022-02-01 11:50:00,116.49,116.69,116.43,116.47,15292.0,106.8125,106.9959,106.7575,106.7942,15292.0
2022-02-01 11:55:00,116.48,116.57,116.43,116.52,11925.0,106.8033,106.8859,106.7575,106.84,11925.0
2022-02-01 12:00:00,116.49,116.53,116.4,116.42,12416.0,106.8125,106.8492,106.73,106.7483,12416.0
2022-02-01 12:05:00,116.42,117.03,116.42,116.98,25793.0,106.7483,107.3076,106.7483,107.2618,25793.0
2022-02-01 12:10:00,117.01,117.23,117.01,117.09,19881.0,107.2893,107.491,107.2893,107.3627,19881.0
2022-02-01 12:15:00,117.09,117.16,117.05,117.1,13825.0,107.3627,107.4268,107.326,107.3718,13825.0
2022-02-01 12:20:00,117.09,117.13,116.91,117.09,15951.0,107.3627,107.3993,107.1976,107.3627,15951.0
2022-02-01 12:25:00,117.08,117.26,117.06,117.22,23273.0,107.3535,107.5185,107.3352,107.4819,23273.0
2022-02-01 12:30:00,117.23,117.23,117.01,117.07,8865.0,107.491,107.491,107.2893,107.3443,8865.0
2022-02-01 12:35:00,117.08,117.25,117.01,117.23,16294.0,107.3535,107.5094,107.2893,107.491,16294.0
2022-02-01 12:40:00,117.22,117.4,117.22,117.35,17401.0,107.4819,107.6469,107.4819,107.6011,17401.0
2022-02-01 12:45:00,117.37,117.38,117.16,117.21,7255.0,107.6194,107.6286,107.4268,107.4727,7255.0
2022-02-01 12:50:00,117.21,117.36,117.17,117.26,12147.0,107.4727,107.6102,107.436,107.5185,12147.0
2022-02-01 12:55:00,117.31,117.36,117.21,117.21,13423.0,107.5644,107.6102,107.4727,107.4727,13423.0
2022-02-01 13:00:00,117.23,117.24,116.77,116.77,18146.0,107.491,107.5002,107.0692,107.0692,18146.0
2022-02-01 13:05:00,116.72,116.9,116.69,116.83,17012.0,107.0234,107.1884,106.9959,107.1243,17012.0
2022-02-01 13:10:00,116.82,116.98,116.82,116.87,11031.0,107.1151,107.2618,107.1151,107.1609,11031.0
2022-02-01 13:15:00,116.85,116.9,116.78,116.88,7038.0,107.1426,107.1884,107.0784,107.1701,7038.0
2022-02-01 13:20:00,116.87,117.03,116.87,116.98,15131.0,107.1609,107.3076,107.1609,107.2618,15131.0
2022-02-01 13:25:00,116.99,117.12,116.98,117.07,11870.0,107.271,107.3902,107.2618,107.3443,11870.0
2022-02-01 13:30:00,117.08,117.18,117.0,117.18,13717.0,107.3535,107.4452,107.2801,107.4452,13717.0
2022-02-01 13:35:00,117.17,117.38,117.17,117.31,11331.0,107.436,107.6286,107.436,107.5644,11331.0
2022-02-01 13:40:00,117.32,117.5,117.27,117.45,13981.0,107.5736,107.7386,107.5277,107.6928,13981.0
2022-02-01 13:45:00,117.42,117.72,117.42,117.72,11413.0,107.6652,107.9403,107.6652,107.9403,11413.0
2022-02-01 13:50:00,117.69,117.71,117.56,117.62,12969.0,107.9128,107.9312,107.7936,107.8486,12969.0
2022-02-01 13:55:00,117.62,117.81,117.57,117.73,35796.0,107.8486,108.0228,107.8028,107.9495,35796.0
2022-02-01 14:00:00,117.71,117.82,117.67,117.75,14770.0,107.9312,108.032,107.8945,107.9678,14770.0
2022-02-01 14:05:00,117.72,118.06,117.72,117.98,14070.0,107.9403,108.2521,107.9403,108.1787,14070.0
2022-02-01 14:10:00,117.97,118.0,117.7,117.77,27226.0,108.1696,108.1971,107.922,107.9862,27226.0
2022-02-01 14:15:00,117.77,117.87,117.75,117.78,18329.0,107.9862,108.0779,107.9678,107.9953,18329.0
2022-02-01 14:20:00,117.73,117.92,117.71,117.91,29115.0,107.9495,108.1237,107.9312,108.1145,29115.0
2022-02-01 14:25:00,117.9,118.3,117.87,118.25,21186.0,108.1054,108.4721,108.0779,108.4263,21186.0
2022-02-01 14:30:00,118.28,118.32,118.04,118.05,18627.0,108.4538,108.4905,108.2337,108.2429,18627.0
2022-02-01 14:35:00,118.02,118.09,117.93,117.97,26844.0,108.2154,108.2796,108.1329,108.1696,26844.0
2022-02-01 14:40:00,117.97,118.09,117.97,118.09,20768.0,108.1696,108.2796,108.1696,108.2796,20768.0
2022-02-01 14:45:00,118.09,118.12,118.04,118.11,11958.0,108.2796,108.3071,108.2337,108.2979,11958.0
2022-02-01 14:50:00,118.11,118.26,118.07,118.14,11948.0,108.2979,108.4355,108.2612,108.3254,11948.0
2022-02-01 14:55:00,118.15,118.35,118.14,118.23,15834.0,108.3346,108.518,108.3254,108.408,15834.0
2022-02-01 15:00:00,118.26,118.47,118.25,118.47,17387.0,108.4355,108.628,108.4263,108.628,17387.0
2022-02-01 15:05:00,118.45,118.46,118.34,118.46,11978.0,108.6097,108.6188,108.5088,108.6188,11978.0
2022-02-01 15:10:00,118.45,118.49,118.4,118.47,12837.0,108.6097,108.6464,108.5638,108.628,12837.0
2022-02-01 15:15:00,118.47,118.6,118.38,118.6,14733.0,108.628,108.7472,108.5455,108.7472,14733.0
2022-02-01 15:20:00,118.61,118.9,118.58,118.87,28872.0,108.7564,109.0223,108.7289,108.9948,28872.0
2022-02-01 15:25:00,118.86,118.89,118.72,118.78,16982.0,108.9856,109.0131,108.8572,108.9123,16982.0
2022-02-01 15:30:00,118.77,118.98,118.75,118.84,28439.0,108.9031,109.0957,108.8848,108.9673,28439.0
2022-02-01 15:35:00,118.85,118.95,118.63,118.71,29331.0,108.9764,109.0681,108.7747,108.8481,29331.0
2022-02-01 15:40:00,118.75,118.98,118.73,118.89,37477.0,108.8848,109.0957,108.8664,109.0131,37477.0
2022-02-01 15:45:00,118.89,118.99,118.78,118.85,47225.0,109.0131,109.1048,108.9123,108.9764,47225.0
2022-02-01 15:50:00,118.89,118.98,118.79,118.86,86229.0,109.0131,109.0957,108.9214,108.9856,86229.0
2022-02-01 15:55:00,118.86,118.88,118.56,118.71,170159.0,108.9856,109.004,108.7105,108.8481,170159.0
2022-02-02 09:30:00,118.69,119.75,118.37,119.37,39713.0,108.8297,109.8017,108.5363,109.4533,39713.0
2022-02-02 09:35:00,119.2,119.51,118.38,119.11,59258.0,109.2974,109.5816,108.5455,109.2149,59258.0
2022-02-02 09:40:00,119.03,119.41,118.74,118.95,50890.0,109.1415,109.4899,108.8756,109.0681,50890.0
2022-02-02 09:45:00,118.91,119.29,118.84,118.98,58992.0,109.0315,109.3799,108.9673,109.0957,58992.0
2022-02-02 09:50:00,118.93,119.09,118.78,118.82,26186.0,109.0498,109.1965,108.9123,108.9489,26186.0
2022-02-02 09:55:00,118.79,118.95,118.62,118.76,34567.0,108.9214,109.0681,108.7656,108.8939,34567.0
2022-02-02 10:00:00,118.8,119.04,118.71,118.8,35023.0,108.9306,109.1507,108.8481,108.9306,35023.0
2022-02-02 10:05:00,118.76,119.18,118.75,118.88,17673.0,108.8939,109.279,108.8848,109.004,17673.0
2022-02-02 10:10:00,118.8,119.13,118.7,118.82,41451.0,108.9306,109.2332,108.8389,108.9489,41451.0
2022-02-02 10:15:00,118.91,118.95,118.64,118.86,15848.0,109.0315,109.0681,108.7839,108.9856,15848.0
2022-02-02 10:20:00,118.91,119.03,118.73,118.86,23878.0,109.0315,109.1415,108.8664,108.9856,23878.0
2022-02-02 10:25:00,118.73,118.84,118.59,118.68,16250.0,108.8664,108.9673,108.738,108.8206,16250.0
2022-02-02 10:30:00,118.72,118.82,118.51,118.56,40672.0,108.8572,108.9489,108.6647,108.7105,40672.0
2022-02-02 10:35:00,118.54,118.74,118.54,118.72,37393.0,108.6922,108.8756,108.6922,108.8572,37393.0
2022-02-02 10:40:00,118.73,119.31,118.73,119.31,49352.0,108.8664,109.3982,108.8664,109.3982,49352.0
2022-02-02 10:45:00,119.32,119.32,118.93,119.0,42487.0,109.4074,109.4074,109.0498,109.114,42487.0
2022-02-02 10:50:00,118.98,118.98,118.7,118.73,40514.0,109.0957,109.0957,108.8389,108.8664,40514.0
2022-02-02 10:55:00,118.72,119.1,118.7,119.09,26713.0,108.8572,109.2057,108.8389,109.1965,26713.0
2022-02-02 11:00:00,119.1,119.13,118.88,118.88,21173.0,109.2057,109.2332,109.004,109.004,21173.0
2022-02-02 11:05:00,118.9,118.9,118.75,118.86,17543.0,109.0223,109.0223,108.8848,108.9856,17543.0
2022-02-02 11:10:00,118.84,118.91,118.69,118.69,19960.0,108.9673,109.0315,108.8297,108.8297,19960.0
2022-02-02 11:15:00,118.69,118.9,118.67,118.84,15336.0,108.8297,109.0223,108.8114,108.9673,15336.0
2022-02-02 11:20:00,118.81,119.08,118.72,118.94,16173.0,108.9398,109.1873,108.8572,109.059,16173.0
2022-02-02 11:25:00,118.89,119.03,118.77,118.98,26040.0,109.0131,109.1415,108.9031,109.0957,26040.0
2022-02-02 11:30:00,118.99,119.02,118.85,118.9,12299.0,109.1048,109.1323,108.9764,109.0223,12299.0
2022-02-02 11:35:00,118.89,119.08,118.89,119.03,24110.0,109.0131,109.1873,109.0131,109.1415,24110.0
2022-02-02 11:40:00,119.02,119.23,119.02,119.16,22536.0,109.1323,109.3249,109.1323,109.2607,22536.0
2022-02-02 11:45:00,119.12,119.22,119.05,119.08,12071.0,109.224,109.3157,109.1598,109.1873,12071.0
2022-02-02 11:50:00,119.11,119.11,118.9,118.96,20009.0,109.2149,109.2149,109.0223,109.0773,20009.0
2022-02-02 11:55:00,118.96,118.98,118.76,118.78,18099.0,109.0773,109.0957,108.8939,108.9123,18099.0
2022-02-02 12:00:00,118.77,118.97,118.49,118.64,55826.0,108.9031,109.0865,108.6464,108.7839,55826.0
2022-02-02 12:05:00,118.68,118.76,118.6,118.68,48273.0,108.8206,108.8939,108.7472,108.8206,48273.0
2022-02-02 12:10:00,118.66,118.72,118.63,118.67,25803.0,108.8022,108.8572,108.7747,108.8114,25803.0
2022-02-02 12:15:00,118.69,118.74,118.56,118.59,22988.0,108.8297,108.8756,108.7105,108.738,22988.0
2022-02-02 12:20:00,118.57,118.58,118.48,118.5,11984.0,108.7197,108.7289,108.6372,108.6555,11984.0
2022-02-02 12:25:00,118.52,118.56,118.37,118.52,12988.0,108.6739,108.7105,108.5363,108.6739,12988.0
2022-02-02 12:30:00,118.51,118.59,118.48,118.56,22192.0,108.6647,108.738,108.6372,108.7105,22192.0
2022-02-02 12:35:00,118.53,118.56,118.45,118.52,9526.0,108.683,108.7105,108.6097,108.6739,9526.0
2022-02-02 12:40:00,118.49,118.51,118.31,118.35,7267.0,108.6464,108.6647,108.4813,108.518,7267.0
2022-02-02 12:45:00,118.35,118.43,118.28,118.36,9850.0,108.518,108.5913,108.4538,108.5272,9850.0
2022-02-02 12:50:00,118.36,118.38,118.29,118.3,8450.0,108.5272,108.5455,108.463,108.4721,8450.0
2022-02-02 12:55:00,118.31,118.37,118.26,118.34,12827.0,108.4813,108.5363,108.4355,108.5088,12827.0
2022-02-02 13:00:00,118.35,118.49,118.28,118.43,19486.0,108.518,108.6464,108.4538,108.5913,19486.0
2022-02-02 13:05:00,118.41,118.49,118.34,118.34,20872.0,108.573,108.6464,108.5088,108.5088,20872.0
2022-02-02 13:10:00,118.34,118.35,118.25,118.25,14889.0,108.5088,108.518,108.4263,108.4263,14889.0
2022-02-02 13:15:00,118.26,118.39,118.25,118.31,20243.0,108.4355,108.5547,108.4263,108.4813,20243.0
2022-02-02 13:20:00,118.31,118.33,118.27,118.32,16849.0,108.4813,108.4996,108.4446,108.4905,16849.0
2022-02-02 13:25:00,118.3,118.32,118.15,118.29,19610.0,108.4721,108.4905,108.3346,108.463,19610.0
2022-02-02 13:30:00,118.31,118.41,118.29,118.36,41814.0,108.4813,108.573,108.463,108.5272,41814.0
2022-02-02 13:35:00,118.36,118.36,118.3,118.34,49651.0,108.5272,108.5272,108.4721,108.5088,49651.0
2022-02-02 13:40:00,118.35,118.35,118.3,118.35,41584.0,108.518,108.518,108.4721,108.518,41584.0
2022-02-02 13:45:00,118.35,118.41,118.29,118.31,46540.0,108.518,108.573,108.463,108.4813,46540.0
2022-02-02 13:50:00,118.31,118.37,118.28,118.35,29608.0,108.4813,108.5363,108.4538,108.518,29608.0
2022-02-02 13:55:00,118.33,118.39,118.29,118.31,32121.0,108.4996,108.5547,108.463,108.4813,32121.0
2022-02-02 14:00:00,118.31,118.4,118.27,118.38,33823.0,108.4813,108.5638,108.4446,108.5455,33823.0
2022-02-02 14:05:00,118.37,118.41,118.3,118.32,57016.0,108.5363,108.573,108.4721,108.4905,57016.0
2022-02-02 14:10:00,118.33,118.35,118.01,118.01,59149.0,108.4996,108.518,108.2062,108.2062,59149.0
2022-02-02 14:15:00,118.03,118.06,117.97,118.03,55681.0,108.2246,108.2521,108.1696,108.2246,55681.0
2022-02-02 14:20:00,118.02,118.03,117.97,118.0,35692.0,108.2154,108.2246,108.1696,108.1971,35692.0
2022-02-02 14:25:00,118.0,118.03,117.91,118.01,21769.0,108.1971,108.2246,108.1145,108.2062,21769.0
2022-02-02 14:30:00,118.02,118.08,117.97,118.05,49969.0,108.2154,108.2704,108.1696,108.2429,49969.0
2022-02-02 14:35:00,118.05,118.08,117.99,118.01,43507.0,108.2429,108.2704,108.1879,108.2062,43507.0
2022-02-02 14:40:00,118.01,118.04,118.0,118.02,27627.0,108.2062,108.2337,108.1971,108.2154,27627.0
2022-02-02 14:45:00,118.02,118.07,117.95,118.02,45249.0,108.2154,108.2612,108.1512,108.2154,45249.0
2022-02-02 14:50:00,118.02,118.05,117.93,118.0,34378.0,108.2154,108.2429,108.1329,108.1971,34378.0
2022-02-02 14:55:00,117.97,118.01,117.88,117.93,14154.0,108.1696,108.2062,108.087,108.1329,14154.0
2022-02-02 15:00:00,117.9,117.97,117.85,117.9,74287.0,108.1054,108.1696,108.0595,108.1054,74287.0
2022-02-02 15:05:00,117.91,117.98,117.88,117.92,52964.0,108.1145,108.1787,108.087,108.1237,52964.0
2022-02-02 15:10:00,117.93,117.95,117.89,117.93,62394.0,108.1329,108.1512,108.0962,108.1329,62394.0
2022-02-02 15:15:00,117.92,117.96,117.85,117.87,76328.0,108.1237,108.1604,108.0595,108.0779,76328.0
2022-02-02 15:20:00,117.86,117.87,117.6,117.8,209068.0,108.0687,108.0779,107.8303,108.0137,209068.0
2022-02-02 15:25:00,117.8,117.85,117.66,117.77,132786.0,108.0137,108.0595,107.8853,107.9862,132786.0
2022-02-02 15:30:00,117.78,117.85,117.67,117.77,106535.0,107.9953,108.0595,107.8945,107.9862,106535.0
2022-02-02 15:35:00,117.77,117.82,117.66,117.69,147309.0,107.9862,108.032,107.8853,107.9128,147309.0
2022-02-02 15:40:00,117.67,117.75,117.67,117.75,109569.0,107.8945,107.9678,107.8945,107.9678,109569.0
2022-02-02 15:45:00,117.75,117.82,117.48,117.58,202318.0,107.9678,108.032,107.7203,107.812,202318.0
2022-02-02 15:50:00,117.59,117.75,117.52,117.72,153488.0,107.8211,107.9678,107.7569,107.9403,153488.0
2022-02-02 15:55:00,117.7,117.74,117.19,117.59,358731.0,107.922,107.9587,107.4544,107.8211,358731.0
2022-02-03 09:30:00,117.95,118.95,115.61,116.46,67231.0,108.1512,109.0681,106.0056,106.785,67231.0
2022-02-03 09:35:00,116.2,117.8,116.2,117.5,52285.0,106.5466,108.0137,106.5466,107.7386,52285.0
2022-02-03 09:40:00,117.5,118.47,117.32,117.97,92474.0,107.7386,108.628,107.5736,108.1696,92474.0
2022-02-03 09:45:00,117.97,118.3,117.36,118.3,114175.0,108.1696,108.4721,107.6102,108.4721,114175.0
2022-02-03 09:50:00,118.27,118.79,117.97,118.27,72506.0,108.4446,108.9214,108.1696,108.4446,72506.0
2022-02-03 09:55:00,118.23,118.62,117.71,118.21,141963.0,108.408,108.7656,107.9312,108.3896,141963.0
2022-02-03 10:00:00,118.21,118.66,117.8,118.04,58774.0,108.3896,108.8022,108.0137,108.2337,58774.0
2022-02-03 10:05:00,118.12,119.0,117.98,118.17,39563.0,108.3071,109.114,108.1787,108.3529,39563.0
2022-02-03 10:10:00,118.23,118.51,117.63,117.95,61768.0,108.408,108.6647,107.8578,108.1512,61768.0
2022-02-03 10:15:00,118.05,118.14,117.36,117.52,34353.0,108.2429,108.3254,107.6102,107.7569,34353.0
2022-02-03 10:20:00,117.6,117.84,117.52,117.54,25627.0,107.8303,108.0504,107.7569,107.7753,25627.0
2022-02-03 10:25:00,117.62,118.03,117.48,117.6,50851.0,107.8486,108.2246,107.7203,107.8303,50851.0
2022-02-03 10:30:00,117.64,118.09,117.47,118.04,30102.0,107.867,108.2796,107.7111,108.2337,30102.0
2022-02-03 10:35:00,118.06,118.16,117.4,118.13,86940.0,108.2521,108.3438,107.6469,108.3163,86940.0
2022-02-03 10:40:00,118.07,118.43,117.89,118.03,34781.0,108.2612,108.5913,108.0962,108.2246,34781.0
2022-02-03 10:45:00,118.14,118.38,117.52,117.96,41992.0,108.3254,108.5455,107.7569,108.1604,41992.0
2022-02-03 10:50:00,117.96,118.25,117.96,118.07,14446.0,108.1604,108.4263,108.1604,108.2612,14446.0
2022-02-03 10:55:00,118.09,118.17,117.9,118.0,18014.0,108.2796,108.3529,108.1054,108.1971,18014.0
2022-02-03 11:00:00,118.0,118.34,117.96,118.02,24534.0,108.1971,108.5088,108.1604,108.2154,24534.0
2022-02-03 11:05:00,118.04,118.26,117.93,118.26,16625.0,108.2337,108.4355,108.1329,108.4355,16625.0
2022-02-03 11:10:00,118.28,118.39,117.95,118.19,34658.0,108.4538,108.5547,108.1512,108.3713,34658.0
2022-02-03 11:15:00,118.11,118.46,118.02,118.35,23087.0,108.2979,108.6188,108.2154,108.518,23087.0
2022-02-03 11:20:00,118.42,118.77,118.34,118.69,17125.0,108.5822,108.9031,108.5088,108.8297,17125.0
2022-02-03 11:25:00,118.77,119.16,118.64,118.9,33042.0,108.9031,109.2607,108.7839,109.0223,33042.0
2022-02-03 11:30:00,118.9,119.62,118.89,119.31,36024.0,109.0223,109.6825,109.0131,109.3982,36024.0
2022-02-03 11:35:00,119.32,119.58,119.21,119.54,18814.0,109.4074,109.6458,109.3065,109.6091,18814.0
2022-02-03 11:40:00,119.45,119.45,118.91,119.05,16844.0,109.5266,109.5266,109.0315,109.1598,16844.0
2022-02-03 11:45:00,119.05,119.12,118.44,118.88,30446.0,109.1598,109.224,108.6005,109.004,30446.0
2022-02-03 11:50:00,118.82,118.86,118.51,118.51,38173.0,108.9489,108.9856,108.6647,108.6647,38173.0
2022-02-03 11:55:00,118.56,118.61,118.11,118.17,28709.0,108.7105,108.7564,108.2979,108.3529,28709.0
2022-02-03 12:00:00,118.18,118.29,118.03,118.03,36453.0,108.3621,108.463,108.2246,108.2246,36453.0
2022-02-03 12:05:00,118.08,118.44,118.02,118.31,53894.0,108.2704,108.6005,108.2154,108.4813,53894.0
2022-02-03 12:10:00,118.3,118.32,118.1,118.22,32697.0,108.4721,108.4905,108.2888,108.3988,32697.0
2022-02-03 12:15:00,118.18,118.26,118.14,118.14,21124.0,108.3621,108.4355,108.3254,108.3254,21124.0
2022-02-03 12:20:00,118.16,118.32,118.07,118.22,37261.0,108.3438,108.4905,108.2612,108.3988,37261.0
2022-02-03 12:25:00,118.19,118.27,118.15,118.24,36296.0,108.3713,108.4446,108.3346,108.4171,36296.0
2022-02-03 12:30:00,118.23,118.51,118.14,118.41,32668.0,108.408,108.6647,108.3254,108.573,32668.0
2022-02-03 12:35:00,118.49,118.57,118.4,118.57,27395.0,108.6464,108.7197,108.5638,108.7197,27395.0
2022-02-03 12:40:00,118.58,118.91,118.43,118.88,35243.0,108.7289,109.0315,108.5913,109.004,35243.0
2022-02-03 12:45:00,118.91,118.91,118.64,118.67,18143.0,109.0315,109.0315,108.7839,108.8114,18143.0
2022-02-03 12:50:00,118.68,118.85,118.55,118.62,28145.0,108.8206,108.9764,108.7014,108.7656,28145.0
2022-02-03 12:55:00,118.67,118.91,118.57,118.91,54250.0,108.8114,109.0315,108.7197,109.0315,54250.0
2022-02-03 13:00:00,118.9,119.12,118.76,119.09,63148.0,109.0223,109.224,108.8939,109.1965,63148.0
2022-02-03 13:05:00,119.12,119.53,119.11,119.32,15958.0,109.224,109.6,109.2149,109.4074,15958.0
2022-02-03 13:10:00,119.32,119.77,119.31,119.73,17844.0,109.4074,109.82,109.3982,109.7833,17844.0
2022-02-03 13:15:00,119.71,119.92,119.6,119.92,20595.0,109.765,109.9576,109.6641,109.9576,20595.0
2022-02-03 13:20:00,119.88,120.41,119.84,120.32,19287.0,109.9209,110.4069,109.8842,110.3243,19287.0
2022-02-03 13:25:00,120.33,120.45,120.0,120.07,29436.0,110.3335,110.4435,110.0309,110.0951,29436.0
2022-02-03 13:30:00,120.12,120.26,119.85,119.9,45358.0,110.1409,110.2693,109.8934,109.9392,45358.0
2022-02-03 13:35:00,119.93,120.5,119.92,120.36,35017.0,109.9667,110.4894,109.9576,110.361,35017.0
2022-02-03 13:40:00,120.34,120.56,120.27,120.36,22674.0,110.3427,110.5444,110.2785,110.361,22674.0
2022-02-03 13:45:00,120.37,120.65,120.24,120.56,23116.0,110.3702,110.6269,110.251,110.5444,23116.0
2022-02-03 13:50:00,120.5,120.62,120.24,120.29,26297.0,110.4894,110.5994,110.251,110.2968,26297.0
2022-02-03 13:55:00,120.26,120.45,120.24,120.34,29783.0,110.2693,110.4435,110.251,110.3427,29783.0
2022-02-03 14:00:00,120.36,120.45,120.19,120.41,13699.0,110.361,110.4435,110.2051,110.4069,13699.0
2022-02-03 14:05:00,120.45,121.17,120.44,120.98,42364.0,110.4435,111.1037,110.4344,110.9295,42364.0
2022-02-03 14:10:00,121.05,121.48,121.0,121.48,35975.0,110.9937,111.388,110.9478,111.388,35975.0
2022-02-03 14:15:00,121.47,121.51,121.1,121.17,24290.0,111.3788,111.4155,111.0395,111.1037,24290.0
2022-02-03 14:20:00,121.17,121.33,121.11,121.28,14002.0,111.1037,111.2504,111.0487,111.2046,14002.0
2022-02-03 14:25:00,121.28,121.35,120.81,120.95,24886.0,111.2046,111.2688,110.7736,110.902,24886.0
2022-02-03 14:30:00,120.95,120.99,120.72,120.98,18037.0,110.902,110.9387,110.6911,110.9295,18037.0
2022-02-03 14:35:00,120.99,121.19,120.9,121.14,31700.0,110.9387,111.1221,110.8561,111.0762,31700.0
2022-02-03 14:40:00,121.15,121.19,120.97,121.0,28687.0,111.0854,111.1221,110.9203,110.9478,28687.0
2022-02-03 14:45:00,121.04,121.26,121.01,121.26,26793.0,110.9845,111.1862,110.957,111.1862,26793.0
2022-02-03 14:50:00,121.25,121.6,121.24,121.53,22742.0,111.1771,111.498,111.1679,111.4338,22742.0
2022-02-03 14:55:00,121.48,121.87,121.42,121.84,49989.0,111.388,111.7456,111.3329,111.7181,49989.0
2022-02-03 15:00:00,121.87,121.87,121.31,121.41,40878.0,111.7456,111.7456,111.2321,111.3238,40878.0
2022-02-03 15:05:00,121.38,121.55,121.25,121.49,33182.0,111.2963,111.4521,111.1771,111.3971,33182.0
2022-02-03 15:10:00,121.49,121.55,121.34,121.38,34686.0,111.3971,111.4521,111.2596,111.2963,34686.0
2022-02-03 15:15:00,121.38,121.74,121.38,121.72,28295.0,111.2963,111.6264,111.2963,111.608,28295.0
2022-02-03 15:20:00,121.72,121.72,121.51,121.68,36781.0,111.608,111.608,111.4155,111.5713,36781.0
2022-02-03 15:25:00,121.69,121.85,121.61,121.84,44123.0,111.5805,111.7272,111.5072,111.7181,44123.0
2022-02-03 15:30:00,121.83,122.04,121.78,121.89,51291.0,111.7089,111.9014,111.663,111.7639,51291.0
2022-02-03 15:35:00,121.89,122.03,121.82,121.92,47515.0,111.7639,111.8923,111.6997,111.7914,47515.0
2022-02-03 15:40:00,121.89,122.1,121.68,121.85,82488.0,111.7639,111.9565,111.5713,111.7272,82488.0
2022-02-03 15:45:00,121.85,121.92,121.63,121.74,91356.0,111.7272,111.7914,111.5255,111.6264,91356.0
2022-02-03 15:50:00,121.68,121.94,121.59,121.82,118224.0,111.5713,111.8097,111.4888,111.6997,118224.0
2022-02-03 15:55:00,121.82,122.04,121.62,121.7,232670.0,111.6997,111.9014,111.5163,111.5897,232670.0
2022-02-04 09:30:00,120.44,122.01,120.44,121.75,37969.0,110.4344,111.8739,110.4344,111.6355,37969.0
2022-02-04 09:35:00,121.81,122.29,121.39,122.29,27024.0,111.6905,112.1307,111.3054,112.1307,27024.0
2022-02-04 09:40:00,122.28,122.7,122.25,122.5,18266.0,112.1215,112.5066,112.094,112.3232,18266.0
2022-02-04 09:45:00,122.58,123.21,122.5,122.98,38789.0,112.3966,112.9742,112.3232,112.7633,38789.0
2022-02-04 09:50:00,122.95,123.05,122.45,122.87,15838.0,112.7358,112.8275,112.2774,112.6625,15838.0
2022-02-04 09:55:00,122.87,122.93,122.5,122.68,10619.0,112.6625,112.7175,112.3232,112.4883,10619.0
2022-02-04 10:00:00,122.74,122.8,121.93,122.22,28354.0,112.5433,112.5983,111.8006,112.0665,28354.0
2022-02-04 10:05:00,122.28,122.29,122.08,122.2,10759.0,112.1215,112.1307,111.9381,112.0481,10759.0
2022-02-04 10:10:00,122.17,122.68,122.15,122.64,17026.0,112.0206,112.4883,112.0023,112.4516,17026.0
2022-02-04 10:15:00,122.67,122.72,122.6,122.65,18225.0,112.4791,112.5249,112.4149,112.4608,18225.0
2022-02-04 10:20:00,122.66,122.78,122.58,122.64,16000.0,112.4699,112.58,112.3966,112.4516,16000.0
2022-02-04 10:25:00,122.67,122.67,122.25,122.41,41918.0,112.4791,112.4791,112.094,112.2407,41918.0
2022-02-04 10:30:00,122.44,122.56,122.27,122.29,22953.0,112.2682,112.3782,112.1123,112.1307,22953.0
2022-02-04 10:35:00,122.29,122.32,121.94,122.13,19323.0,112.1307,112.1582,111.8097,111.984,19323.0
2022-02-04 10:40:00,122.13,122.18,121.86,121.95,14412.0,111.984,112.0298,111.7364,111.8189,14412.0
2022-02-04 10:45:00,121.94,121.99,121.64,121.94,6774.0,111.8097,111.8556,111.5347,111.8097,6774.0
2022-02-04 10:50:00,121.88,122.09,121.8,122.05,18710.0,111.7547,111.9473,111.6814,111.9106,18710.0
2022-02-04 10:55:00,122.12,122.19,121.94,122.06,9836.0,111.9748,112.039,111.8097,111.9198,9836.0
2022-02-04 11:00:00,122.03,122.16,121.99,122.04,7335.0,111.8923,112.0115,111.8556,111.9014,7335.0
2022-02-04 11:05:00,122.02,122.14,121.92,122.08,9915.0,111.8831,111.9931,111.7914,111.9381,9915.0
2022-02-04 11:10:00,122.05,122.13,121.82,122.08,6527.0,111.9106,111.984,111.6997,111.9381,6527.0
2022-02-04 11:15:00,122.12,122.43,122.09,122.21,10064.0,111.9748,112.259,111.9473,112.0573,10064.0
2022-02-04 11:20:00,122.26,122.36,122.19,122.19,5896.0,112.1032,112.1949,112.039,112.039,5896.0
2022-02-04 11:25:00,122.29,122.54,122.28,122.45,8966.0,112.1307,112.3599,112.1215,112.2774,8966.0
2022-02-04 11:30:00,122.42,122.52,122.37,122.5,16082.0,112.2499,112.3416,112.204,112.3232,16082.0
2022-02-04 11:35:00,122.48,122.75,122.48,122.59,16948.0,112.3049,112.5525,112.3049,112.4057,16948.0
2022-02-04 11:40:00,122.59,122.77,122.51,122.7,12735.0,112.4057,112.5708,112.3324,112.5066,12735.0
2022-02-04 11:45:00,122.66,122.74,122.55,122.59,7416.0,112.4699,112.5433,112.3691,112.4057,7416.0
2022-02-04 11:50:00,122.61,122.67,122.47,122.52,9522.0,112.4241,112.4791,112.2957,112.3416,9522.0
2022-02-04 11:55:00,122.52,122.59,122.38,122.42,9699.0,112.3416,112.4057,112.2132,112.2499,9699.0
2022-02-04 12:00:00,122.42,122.46,122.33,122.33,9870.0,112.2499,112.2865,112.1673,112.1673,9870.0
2022-02-04 12:05:00,122.35,122.52,122.21,122.23,13860.0,112.1857,112.3416,112.0573,112.0757,13860.0
2022-02-04 12:10:00,122.23,122.25,122.0,122.18,12164.0,112.0757,112.094,111.8648,112.0298,12164.0
2022-02-04 12:15:00,122.18,122.22,122.12,122.16,4517.0,112.0298,112.0665,111.9748,112.0115,4517.0
2022-02-04 12:20:00,122.16,122.32,122.1,122.31,16776.0,112.0115,112.1582,111.9565,112.149,16776.0
2022-02-04 12:25:00,122.33,122.34,122.24,122.34,6865.0,112.1673,112.1765,112.0848,112.1765,6865.0
2022-02-04 12:30:00,122.34,122.41,122.22,122.34,10612.0,112.1765,112.2407,112.0665,112.1765,10612.0
2022-02-04 12:35:00,122.32,122.35,122.27,122.34,8214.0,112.1582,112.1857,112.1123,112.1765,8214.0
2022-02-04 12:40:00,122.34,122.45,122.22,122.36,38088.0,112.1765,112.2774,112.0665,112.1949,38088.0
2022-02-04 12:45:00,122.34,122.57,122.34,122.54,11486.0,112.1765,112.3874,112.1765,112.3599,11486.0
2022-02-04 12:50:00,122.54,122.62,122.44,122.59,9156.0,112.3599,112.4333,112.2682,112.4057,9156.0
2022-02-04 12:55:00,122.59,122.64,122.51,122.62,7826.0,112.4057,112.4516,112.3324,112.4333,7826.0
2022-02-04 13:00:00,122.64,122.79,122.63,122.79,10553.0,112.4516,112.5891,112.4424,112.5891,10553.0
2022-02-04 13:05:00,122.77,122.93,122.77,122.92,11473.0,112.5708,112.7175,112.5708,112.7083,11473.0
2022-02-04 13:10:00,122.92,122.98,122.81,122.86,13254.0,112.7083,112.7633,112.6075,112.6533,13254.0
2022-02-04 13:15:00,122.88,122.88,122.71,122.82,11089.0,112.6717,112.6717,112.5158,112.6166,11089.0
2022-02-04 13:20:00,122.83,123.18,122.83,123.18,8974.0,112.6258,112.9467,112.6258,112.9467,8974.0
2022-02-04 13:25:00,123.19,123.19,122.9,122.96,8937.0,112.9559,112.9559,112.69,112.745,8937.0
2022-02-04 13:30:00,122.97,122.97,122.71,122.77,9697.0,112.7542,112.7542,112.5158,112.5708,9697.0
2022-02-04 13:35:00,122.72,122.73,122.5,122.53,25137.0,112.5249,112.5341,112.3232,112.3507,25137.0
2022-02-04 13:40:00,122.54,122.81,122.46,122.73,27057.0,112.3599,112.6075,112.2865,112.5341,27057.0
2022-02-04 13:45:00,122.73,122.73,122.41,122.53,10901.0,112.5341,112.5341,112.2407,112.3507,10901.0
2022-02-04 13:50:00,122.52,122.59,122.27,122.32,9851.0,112.3416,112.4057,112.1123,112.1582,9851.0
2022-02-04 13:55:00,122.27,122.27,122.08,122.13,10847.0,112.1123,112.1123,111.9381,111.984,10847.0
2022-02-04 14:00:00,122.13,122.22,122.1,122.14,11861.0,111.984,112.0665,111.9565,111.9931,11861.0
2022-02-04 14:05:00,122.14,122.18,122.02,122.09,9578.0,111.9931,112.0298,111.8831,111.9473,9578.0
2022-02-04 14:10:00,122.08,122.41,122.08,122.41,21089.0,111.9381,112.2407,111.9381,112.2407,21089.0
2022-02-04 14:15:00,122.39,122.39,122.21,122.28,9231.0,112.2224,112.2224,112.0573,112.1215,9231.0
2022-02-04 14:20:00,122.28,122.28,122.12,122.2,21901.0,112.1215,112.1215,111.9748,112.0481,21901.0
2022-02-04 14:25:00,122.23,122.32,122.22,122.31,11851.0,112.0757,112.1582,112.0665,112.149,11851.0
2022-02-04 14:30:00,122.3,122.46,122.26,122.31,7897.0,112.1398,112.2865,112.1032,112.149,7897.0
2022-02-04 14:35:00,122.34,122.5,122.28,122.44,13048.0,112.1765,112.3232,112.1215,112.2682,13048.0
2022-02-04 14:40:00,122.47,122.53,122.35,122.4,15458.0,112.2957,112.3507,112.1857,112.2315,15458.0
2022-02-04 14:45:00,122.35,122.4,122.21,122.31,14732.0,112.1857,112.2315,112.0573,112.149,14732.0
2022-02-04 14:50:00,122.34,122.79,122.34,122.63,22704.0,112.1765,112.5891,112.1765,112.4424,22704.0
2022-02-04 14:55:00,122.59,122.74,122.57,122.65,12127.0,112.4057,112.5433,112.3874,112.4608,12127.0
2022-02-04 15:00:00,122.65,122.65,122.52,122.57,13154.0,112.4608,112.4608,112.3416,112.3874,13154.0
2022-02-04 15:05:00,122.59,122.81,122.54,122.81,16307.0,112.4057,112.6075,112.3599,112.6075,16307.0
2022-02-04 15:10:00,122.85,123.02,122.75,123.01,16984.0,112.6441,112.8,112.5525,112.7909,16984.0
2022-02-04 15:15:00,123.02,123.02,122.79,122.88,14645.0,112.8,112.8,112.5891,112.6717,14645.0
2022-02-04 15:20:00,122.88,123.02,122.86,122.99,18557.0,112.6717,112.8,112.6533,112.7725,18557.0
2022-02-04 15:25:00,123.0,123.1,122.96,123.05,18876.0,112.7817,112.8734,112.745,112.8275,18876.0
2022-02-04 15:30:00,123.07,123.21,122.93,123.21,22197.0,112.8459,112.9742,112.7175,112.9742,22197.0
2022-02-04 15:35:00,123.18,123.26,123.11,123.22,28107.0,112.9467,113.0201,112.8825,112.9834,28107.0
2022-02-04 15:40:00,123.22,123.22,122.79,122.81,32771.0,112.9834,112.9834,112.5891,112.6075,32771.0
2022-02-04 15:45:00,122.78,122.86,122.52,122.65,41497.0,112.58,112.6533,112.3416,112.4608,41497.0
2022-02-04 15:50:00,122.61,122.8,122.48,122.5,56767.0,112.4241,112.5983,112.3049,112.3232,56767.0
2022-02-04 15:55:00,122.5,122.51,122.12,122.12,113706.0,112.3232,112.3324,111.9748,111.9748,113706.0
2022-02-07 09:30:00,122.98,123.32,122.82,122.84,39216.0,112.7633,113.0751,112.6166,112.635,39216.0
2022-02-07 09:35:00,122.83,122.83,122.36,122.58,36529.0,112.6258,112.6258,112.1949,112.3966,36529.0
2022-02-07 09:40:00,122.68,122.75,122.47,122.65,19640.0,112.4883,112.5525,112.2957,112.4608,19640.0
2022-02-07 09:45:00,122.65,122.9,122.59,122.89,26234.0,112.4608,112.69,112.4057,112.6808,26234.0
2022-02-07 09:50:00,122.89,123.08,122.68,123.08,23671.0,112.6808,112.855,112.4883,112.855,23671.0
2022-02-07 09:55:00,123.08,123.18,122.93,123.08,13806.0,112.855,112.9467,112.7175,112.855,13806.0
2022-02-07 10:00:00,123.06,123.6,123.05,123.5,9236.0,112.8367,113.3318,112.8275,113.2401,9236.0
2022-02-07 10:05:00,123.51,123.68,123.51,123.57,19252.0,113.2493,113.4052,113.2493,113.3043,19252.0
2022-02-07 10:10:00,123.63,123.68,123.45,123.66,17414.0,113.3593,113.4052,113.1943,113.3869,17414.0
2022-02-07 10:15:00,123.7,124.21,123.7,124.15,45913.0,113.4235,113.8912,113.4235,113.8361,45913.0
2022-02-07 10:20:00,124.14,124.63,124.14,124.63,23272.0,113.827,114.2763,113.827,114.2763,23272.0
2022-02-07 10:25:00,124.67,124.75,124.57,124.7,36937.0,114.3129,114.3863,114.2213,114.3405,36937.0
2022-02-07 10:30:00,124.69,125.26,124.69,125.25,42684.0,114.3313,114.8539,114.3313,114.8448,42684.0
2022-02-07 10:35:00,125.23,125.3,125.13,125.26,35794.0,114.8264,114.8906,114.7347,114.8539,35794.0
2022-02-07 10:40:00,125.25,125.26,124.84,124.95,24688.0,114.8448,114.8539,114.4688,114.5697,24688.0
2022-02-07 10:45:00,124.96,125.18,124.78,125.11,20883.0,114.5789,114.7806,114.4138,114.7164,20883.0
2022-02-07 10:50:00,125.09,125.09,124.81,124.86,14310.0,114.6981,114.6981,114.4413,114.4872,14310.0
2022-02-07 10:55:00,124.87,125.2,124.83,124.98,24097.0,114.4963,114.7989,114.4597,114.5972,24097.0
2022-02-07 11:00:00,124.98,125.06,124.53,124.53,25187.0,114.5972,114.6705,114.1846,114.1846,25187.0
2022-02-07 11:05:00,124.55,124.71,124.53,124.64,12280.0,114.2029,114.3496,114.1846,114.2854,12280.0
2022-02-07 11:10:00,124.65,124.87,124.54,124.84,15977.0,114.2946,114.4963,114.1937,114.4688,15977.0
2022-02-07 11:15:00,124.88,125.03,124.84,125.01,15332.0,114.5055,114.643,114.4688,114.6247,15332.0
2022-02-07 11:20:00,125.0,125.17,124.94,124.94,41769.0,114.6155,114.7714,114.5605,114.5605,41769.0
2022-02-07 11:25:00,124.86,125.11,124.78,125.09,16656.0,114.4872,114.7164,114.4138,114.6981,16656.0
2022-02-07 11:30:00,125.09,125.09,124.88,124.9,16979.0,114.6981,114.6981,114.5055,114.5238,16979.0
2022-02-07 11:35:00,124.92,125.15,124.9,125.15,16246.0,114.5422,114.7531,114.5238,114.7531,16246.0
2022-02-07 11:40:00,125.15,125.29,125.1,125.22,23799.0,114.7531,114.8814,114.7072,114.8173,23799.0
2022-02-07 11:45:00,125.24,125.36,125.16,125.36,11576.0,114.8356,114.9456,114.7622,114.9456,11576.0
2022-02-07 11:50:00,125.36,125.41,125.26,125.37,9130.0,114.9456,114.9915,114.8539,114.9548,9130.0
2022-02-07 11:55:00,125.34,125.62,125.32,125.6,17573.0,114.9273,115.184,114.9089,115.1657,17573.0
2022-02-07 12:00:00,125.58,125.6,125.34,125.55,18217.0,115.1474,115.1657,114.9273,115.1198,18217.0
2022-02-07 12:05:00,125.52,125.56,125.24,125.26,17534.0,115.0923,115.129,114.8356,114.8539,17534.0
2022-02-07 12:10:00,125.28,125.28,125.15,125.23,18529.0,114.8723,114.8723,114.7531,114.8264,18529.0
2022-02-07 12:15:00,125.21,125.26,125.08,125.08,12165.0,114.8081,114.8539,114.6889,114.6889,12165.0
2022-02-07 12:20:00,125.06,125.12,125.04,125.08,12492.0,114.6705,114.7256,114.6522,114.6889,12492.0
2022-02-07 12:25:00,125.07,125.26,125.07,125.26,13481.0,114.6797,114.8539,114.6797,114.8539,13481.0
2022-02-07 12:30:00,125.21,125.39,125.19,125.39,8566.0,114.8081,114.9731,114.7897,114.9731,8566.0
2022-02-07 12:35:00,125.36,125.46,125.35,125.41,16283.0,114.9456,115.0373,114.9365,114.9915,16283.0
2022-02-07 12:40:00,125.38,125.41,125.31,125.32,10949.0,114.964,114.9915,114.8998,114.9089,10949.0
2022-02-07 12:45:00,125.3,125.36,125.29,125.32,10585.0,114.8906,114.9456,114.8814,114.9089,10585.0
2022-02-07 12:50:00,125.31,125.35,125.23,125.33,15484.0,114.8998,114.9365,114.8264,114.9181,15484.0
2022-02-07 12:55:00,125.34,125.36,125.2,125.35,13477.0,114.9273,114.9456,114.7989,114.9365,13477.0
2022-02-07 13:00:00,125.34,125.53,125.34,125.53,16603.0,114.9273,115.1015,114.9273,115.1015,16603.0
2022-02-07 13:05:00,125.5,125.6,125.47,125.56,17778.0,115.074,115.1657,115.0465,115.129,17778.0
2022-02-07 13:10:00,125.56,125.62,125.48,125.59,9828.0,115.129,115.184,115.0557,115.1565,9828.0
2022-02-07 13:15:00,125.58,125.66,125.56,125.66,12514.0,115.1474,115.2207,115.129,115.2207,12514.0
2022-02-07 13:20:00,125.65,125.84,125.63,125.64,16558.0,115.2115,115.3858,115.1932,115.2024,16558.0
2022-02-07 13:25:00,125.66,125.79,125.65,125.74,8229.0,115.2207,115.3399,115.2115,115.2941,8229.0
2022-02-07 13:30:00,125.75,125.81,125.66,125.76,20776.0,115.3032,115.3582,115.2207,115.3124,20776.0
2022-02-07 13:35:00,125.75,125.77,125.6,125.64,13551.0,115.3032,115.3216,115.1657,115.2024,13551.0
2022-02-07 13:40:00,125.66,125.72,125.62,125.69,11308.0,115.2207,115.2757,115.184,115.2482,11308.0
2022-02-07 13:45:00,125.7,125.75,125.52,125.55,11876.0,115.2574,115.3032,115.0923,115.1198,11876.0
2022-02-07 13:50:00,125.55,125.59,125.36,125.41,11713.0,115.1198,115.1565,114.9456,114.9915,11713.0
2022-02-07 13:55:00,125.42,125.5,125.27,125.5,11602.0,115.0006,115.074,114.8631,115.074,11602.0
2022-02-07 14:00:00,125.48,125.48,125.34,125.35,10939.0,115.0557,115.0557,114.9273,114.9365,10939.0
2022-02-07 14:05:00,125.33,125.33,125.15,125.16,12305.0,114.9181,114.9181,114.7531,114.7622,12305.0
2022-02-07 14:10:00,125.14,125.3,125.1,125.3,14483.0,114.7439,114.8906,114.7072,114.8906,14483.0
2022-02-07 14:15:00,125.31,125.37,125.25,125.35,13096.0,114.8998,114.9548,114.8448,114.9365,13096.0
2022-02-07 14:20:00,125.33,125.36,125.23,125.23,7161.0,114.9181,114.9456,114.8264,114.8264,7161.0
2022-02-07 14:25:00,125.25,125.28,125.22,125.28,9995.0,114.8448,114.8723,114.8173,114.8723,9995.0
2022-02-07 14:30:00,125.28,125.28,125.18,125.22,8338.0,114.8723,114.8723,114.7806,114.8173,8338.0
2022-02-07 14:35:00,125.23,125.24,124.95,124.99,15458.0,114.8264,114.8356,114.5697,114.6064,15458.0
2022-02-07 14:40:00,125.01,125.04,124.93,125.02,11893.0,114.6247,114.6522,114.5513,114.6339,11893.0
2022-02-07 14:45:00,125.0,125.37,124.99,125.37,15990.0,114.6155,114.9548,114.6064,114.9548,15990.0
2022-02-07 14:50:00,125.35,125.37,125.1,125.12,8047.0,114.9365,114.9548,114.7072,114.7256,8047.0
2022-02-07 14:55:00,125.09,125.22,125.04,125.19,17798.0,114.6981,114.8173,114.6522,114.7897,17798.0
2022-02-07 15:00:00,125.18,125.22,125.09,125.19,13357.0,114.7806,114.8173,114.6981,114.7897,13357.0
2022-02-07 15:05:00,125.22,125.27,125.14,125.21,17407.0,114.8173,114.8631,114.7439,114.8081,17407.0
2022-02-07 15:10:00,125.2,125.3,125.18,125.3,11584.0,114.7989,114.8906,114.7806,114.8906,11584.0
2022-02-07 15:15:00,125.32,125.34,125.23,125.23,14671.0,114.9089,114.9273,114.8264,114.8264,14671.0
2022-02-07 15:20:00,125.22,125.35,125.15,125.24,16505.0,114.8173,114.9365,114.7531,114.8356,16505.0
2022-02-07 15:25:00,125.27,125.45,125.18,125.2,17308.0,114.8631,115.0282,114.7806,114.7989,17308.0
2022-02-07 15:30:00,125.2,125.29,125.15,125.16,16980.0,114.7989,114.8814,114.7531,114.7622,16980.0
2022-02-07 15:35:00,125.16,125.23,124.92,124.94,27718.0,114.7622,114.8264,114.5422,114.5605,27718.0
2022-02-07 15:40:00,124.94,124.96,124.81,124.82,45238.0,114.5605,114.5789,114.4413,114.4505,45238.0
2022-02-07 15:45:00,124.82,124.94,124.76,124.94,78837.0,114.4505,114.5605,114.3955,114.5605,78837.0
2022-02-07 15:50:00,124.93,125.19,124.52,124.64,99548.0,114.5513,114.7897,114.1754,114.2854,99548.0
2022-02-07 15:55:00,124.64,124.81,124.4,124.75,192701.0,114.2854,114.4413,114.0654,114.3863,192701.0
2022-02-08 09:30:00,125.58,126.08,125.4,125.61,49892.0,115.1474,115.6058,114.9823,115.1749,49892.0
2022-02-08 09:35:00,125.62,126.01,125.62,125.87,44931.0,115.184,115.5416,115.184,115.4133,44931.0
2022-02-08 09:40:00,125.81,126.34,125.8,126.13,26751.0,115.3582,115.8442,115.3491,115.6517,26751.0
2022-02-08 09:45:00,126.13,126.37,125.95,126.18,25753.0,115.6517,115.8717,115.4866,115.6975,25753.0
2022-02-08 09:50:00,126.14,126.53,126.07,126.35,23355.0,115.6608,116.0184,115.5966,115.8534,23355.0
2022-02-08 09:55:00,126.39,126.75,126.39,126.68,20586.0,115.8901,116.2202,115.8901,116.156,20586.0
2022-02-08 10:00:00,126.68,126.72,126.12,126.53,37091.0,116.156,116.1926,115.6425,116.0184,37091.0
2022-02-08 10:05:00,126.55,126.98,126.54,126.7,27516.0,116.0368,116.431,116.0276,116.1743,27516.0
2022-02-08 10:10:00,126.79,126.93,126.68,126.84,20861.0,116.2568,116.3852,116.156,116.3027,20861.0
2022-02-08 10:15:00,126.86,126.99,126.49,126.52,26903.0,116.321,116.4402,115.9818,116.0093,26903.0
2022-02-08 10:20:00,126.54,126.68,126.44,126.44,13106.0,116.0276,116.156,115.9359,115.9359,13106.0
2022-02-08 10:25:00,126.44,126.81,126.4,126.8,15537.0,115.9359,116.2752,115.8992,116.266,15537.0
2022-02-08 10:30:00,126.83,126.95,126.5,126.94,62052.0,116.2935,116.4035,115.9909,116.3944,62052.0
2022-02-08 10:35:00,126.94,127.24,126.92,127.05,34119.0,116.3944,116.6694,116.376,116.4952,34119.0
2022-02-08 10:40:00,127.05,127.16,126.89,126.92,26182.0,116.4952,116.5961,116.3485,116.376,26182.0
2022-02-08 10:45:00,126.95,127.21,126.91,127.12,15655.0,116.4035,116.6419,116.3669,116.5594,15655.0
2022-02-08 10:50:00,127.12,127.17,126.94,126.97,23212.0,116.5594,116.6053,116.3944,116.4219,23212.0
2022-02-08 10:55:00,126.98,127.08,126.82,126.82,28617.0,116.431,116.5227,116.2843,116.2843,28617.0
2022-02-08 11:00:00,126.84,126.93,126.73,126.77,28300.0,116.3027,116.3852,116.2018,116.2385,28300.0
2022-02-08 11:05:00,126.77,126.98,126.76,126.96,16785.0,116.2385,116.431,116.2293,116.4127,16785.0
2022-02-08 11:10:00,126.96,127.25,126.94,127.11,11063.0,116.4127,116.6786,116.3944,116.5502,11063.0
2022-02-08 11:15:00,127.12,127.14,126.92,127.04,16531.0,116.5594,116.5778,116.376,116.4861,16531.0
2022-02-08 11:20:00,127.04,127.07,126.88,126.98,12831.0,116.4861,116.5136,116.3394,116.431,12831.0
2022-02-08 11:25:00,126.98,127.0,126.87,126.98,23304.0,116.431,116.4494,116.3302,116.431,23304.0
2022-02-08 11:30:00,126.96,127.16,126.9,127.11,15018.0,116.4127,116.5961,116.3577,116.5502,15018.0
2022-02-08 11:35:00,127.12,127.25,127.06,127.09,12256.0,116.5594,116.6786,116.5044,116.5319,12256.0
2022-02-08 11:40:00,127.11,127.26,127.08,127.2,8948.0,116.5502,116.6878,116.5227,116.6328,8948.0
2022-02-08 11:45:00,127.22,127.28,127.08,127.26,13094.0,116.6511,116.7061,116.5227,116.6878,13094.0
2022-02-08 11:50:00,127.27,127.42,127.26,127.42,13046.0,116.697,116.8345,116.6878,116.8345,13046.0
2022-02-08 11:55:00,127.42,127.44,127.31,127.33,15645.0,116.8345,116.8528,116.7336,116.752,15645.0
2022-02-08 12:00:00,127.35,127.45,127.33,127.44,12290.0,116.7703,116.862,116.752,116.8528,12290.0
2022-02-08 12:05:00,127.44,127.47,127.39,127.45,18268.0,116.8528,116.8803,116.807,116.862,18268.0
2022-02-08 12:10:00,127.45,127.51,127.36,127.36,14992.0,116.862,116.917,116.7795,116.7795,14992.0
2022-02-08 12:15:00,127.27,127.39,127.17,127.17,10017.0,116.697,116.807,116.6053,116.6053,10017.0
2022-02-08 12:20:00,127.2,127.43,127.2,127.43,15842.0,116.6328,116.8437,116.6328,116.8437,15842.0
2022-02-08 12:25:00,127.43,127.47,127.3,127.33,18220.0,116.8437,116.8803,116.7245,116.752,18220.0
2022-02-08 12:30:00,127.34,127.36,127.15,127.19,13874.0,116.7611,116.7795,116.5869,116.6236,13874.0
2022-02-08 12:35:00,127.21,127.22,127.08,127.16,14677.0,116.6419,116.6511,116.5227,116.5961,14677.0
2022-02-08 12:40:00,127.17,127.22,127.1,127.17,9734.0,116.6053,116.6511,116.5411,116.6053,9734.0
2022-02-08 12:45:00,127.17,127.17,126.97,127.03,7610.0,116.6053,116.6053,116.4219,116.4769,7610.0
2022-02-08 12:50:00,127.06,127.17,126.99,127.16,11601.0,116.5044,116.6053,116.4402,116.5961,11601.0
2022-02-08 12:55:00,127.18,127.21,127.14,127.16,8686.0,116.6144,116.6419,116.5778,116.5961,8686.0
2022-02-08 13:00:00,127.14,127.37,127.14,127.33,9866.0,116.5778,116.7886,116.5778,116.752,9866.0
2022-02-08 13:05:00,127.31,127.48,127.3,127.34,12578.0,116.7336,116.8895,116.7245,116.7611,12578.0
2022-02-08 13:10:00,127.34,127.42,127.34,127.37,10293.0,116.7611,116.8345,116.7611,116.7886,10293.0
2022-02-08 13:15:00,127.37,127.41,127.27,127.37,9293.0,116.7886,116.8253,116.697,116.7886,9293.0
2022-02-08 13:20:00,127.38,127.5,127.32,127.34,14396.0,116.7978,116.9078,116.7428,116.7611,14396.0
2022-02-08 13:25:00,127.31,127.34,127.26,127.34,13318.0,116.7336,116.7611,116.6878,116.7611,13318.0
2022-02-08 13:30:00,127.34,127.52,127.26,127.39,11596.0,116.7611,116.9262,116.6878,116.807,11596.0
2022-02-08 13:35:00,127.4,127.45,127.34,127.4,8639.0,116.8162,116.862,116.7611,116.8162,8639.0
2022-02-08 13:40:00,127.39,127.49,127.39,127.49,7402.0,116.807,116.8987,116.807,116.8987,7402.0
2022-02-08 13:45:00,127.48,127.51,127.41,127.51,10186.0,116.8895,116.917,116.8253,116.917,10186.0
2022-02-08 13:50:00,127.5,127.5,127.38,127.45,8377.0,116.9078,116.9078,116.7978,116.862,8377.0
2022-02-08 13:55:00,127.46,127.51,127.44,127.46,6149.0,116.8712,116.917,116.8528,116.8712,6149.0
2022-02-08 14:00:00,127.45,127.47,127.42,127.44,13448.0,116.862,116.8803,116.8345,116.8528,13448.0
2022-02-08 14:05:00,127.47,127.54,127.45,127.45,9011.0,116.8803,116.9445,116.862,116.862,9011.0
2022-02-08 14:10:00,127.45,127.5,127.42,127.45,12475.0,116.862,116.9078,116.8345,116.862,12475.0
2022-02-08 14:15:00,127.45,127.47,127.28,127.28,14205.0,116.862,116.8803,116.7061,116.7061,14205.0
2022-02-08 14:20:00,127.27,127.29,127.19,127.23,13089.0,116.697,116.7153,116.6236,116.6603,13089.0
2022-02-08 14:25:00,127.2,127.23,127.03,127.11,14070.0,116.6328,116.6603,116.4769,116.5502,14070.0
2022-02-08 14:30:00,127.14,127.24,127.11,127.23,11433.0,116.5778,116.6694,116.5502,116.6603,11433.0
2022-02-08 14:35:00,127.23,127.26,126.92,126.95,22513.0,116.6603,116.6878,116.376,116.4035,22513.0
2022-02-08 14:40:00,126.95,127.01,126.86,126.92,19353.0,116.4035,116.4586,116.321,116.376,19353.0
2022-02-08 14:45:00,126.91,126.93,126.82,126.86,22071.0,116.3669,116.3852,116.2843,116.321,22071.0
2022-02-08 14:50:00,126.87,127.0,126.84,126.93,11725.0,116.3302,116.4494,116.3027,116.3852,11725.0
2022-02-08 14:55:00,126.91,126.99,126.89,126.99,12483.0,116.3669,116.4402,116.3485,116.4402,12483.0
2022-02-08 15:00:00,126.96,127.01,126.87,126.99,16497.0,116.4127,116.4586,116.3302,116.4402,16497.0
2022-02-08 15:05:00,126.98,127.04,126.88,126.91,15129.0,116.431,116.4861,116.3394,116.3669,15129.0
2022-02-08 15:10:00,126.98,127.29,126.96,127.27,7954.0,116.431,116.7153,116.4127,116.697,7954.0
2022-02-08 15:15:00,127.29,127.34,127.26,127.31,10035.0,116.7153,116.7611,116.6878,116.7336,10035.0
2022-02-08 15:20:00,127.32,127.38,127.3,127.37,10445.0,116.7428,116.7978,116.7245,116.7886,10445.0
2022-02-08 15:25:00,127.36,127.36,127.23,127.29,21905.0,116.7795,116.7795,116.6603,116.7153,21905.0
2022-02-08 15:30:00,127.3,127.45,127.28,127.45,24647.0,116.7245,116.862,116.7061,116.862,24647.0
2022-02-08 15:35:00,127.45,127.45,127.3,127.35,26835.0,116.862,116.862,116.7245,116.7703,26835.0
2022-02-08 15:40:00,127.35,127.44,127.01,127.04,34945.0,116.7703,116.8528,116.4586,116.4861,34945.0
2022-02-08 15:45:00,127.04,127.17,126.84,127.03,32628.0,116.4861,116.6053,116.3027,116.4769,32628.0
2022-02-08 15:50:00,127.06,127.23,126.97,127.15,74199.0,116.5044,116.6603,116.4219,116.5869,74199.0
2022-02-08 15:55:00,127.15,127.29,127.05,127.19,143491.0,116.5869,116.7153,116.4952,116.6236,143491.0
2022-02-09 09:30:00,126.97,127.12,126.5,126.63,36407.0,116.4219,116.5594,115.9909,116.1101,36407.0
2022-02-09 09:35:00,126.73,126.78,126.51,126.68,8297.0,116.2018,116.2477,116.0001,116.156,8297.0
2022-02-09 09:40:00,126.72,127.09,126.7,127.02,8841.0,116.1926,116.5319,116.1743,116.4677,8841.0
2022-02-09 09:45:00,127.09,127.24,126.86,127.11,9914.0,116.5319,116.6694,116.321,116.5502,9914.0
2022-02-09 09:50:00,127.07,127.22,127.02,127.13,14626.0,116.5136,116.6511,116.4677,116.5686,14626.0
2022-02-09 09:55:00,127.11,127.16,126.72,126.72,9014.0,116.5502,116.5961,116.1926,116.1926,9014.0
2022-02-09 10:00:00,126.63,126.76,126.26,126.26,19121.0,116.1101,116.2293,115.7709,115.7709,19121.0
2022-02-09 10:05:00,126.26,126.36,126.03,126.19,25146.0,115.7709,115.8626,115.56,115.7067,25146.0
2022-02-09 10:10:00,126.19,126.52,126.18,126.39,24196.0,115.7067,116.0093,115.6975,115.8901,24196.0
2022-02-09 10:15:00,126.47,126.82,126.41,126.73,14005.0,115.9634,116.2843,115.9084,116.2018,14005.0
2022-02-09 10:20:00,126.72,126.81,126.46,126.47,10078.0,116.1926,116.2752,115.9542,115.9634,10078.0
2022-02-09 10:25:00,126.46,126.56,126.13,126.17,9264.0,115.9542,116.0459,115.6517,115.6883,9264.0
2022-02-09 10:30:00,126.12,126.33,126.09,126.26,10944.0,115.6425,115.835,115.615,115.7709,10944.0
2022-02-09 10:35:00,126.26,126.3,126.1,126.2,9749.0,115.7709,115.8075,115.6242,115.7158,9749.0
2022-02-09 10:40:00,126.2,126.27,126.02,126.1,18014.0,115.7158,115.78,115.5508,115.6242,18014.0
2022-02-09 10:45:00,126.09,126.22,126.06,126.22,9803.0,115.615,115.7342,115.5875,115.7342,9803.0
2022-02-09 10:50:00,126.22,126.51,126.21,126.48,17527.0,115.7342,116.0001,115.725,115.9726,17527.0
2022-02-09 10:55:00,126.51,126.65,126.49,126.61,17704.0,116.0001,116.1285,115.9818,116.0918,17704.0
2022-02-09 11:00:00,126.6,126.67,126.38,126.38,11642.0,116.0826,116.1468,115.8809,115.8809,11642.0
2022-02-09 11:05:00,126.38,126.41,126.32,126.41,11477.0,115.8809,115.9084,115.8259,115.9084,11477.0
2022-02-09 11:10:00,126.37,126.45,126.23,126.25,11555.0,115.8717,115.9451,115.7434,115.7617,11555.0
2022-02-09 11:15:00,126.23,126.24,126.1,126.16,8402.0,115.7434,115.7525,115.6242,115.6792,8402.0
2022-02-09 11:20:00,126.17,126.48,126.09,126.09,28257.0,115.6883,115.9726,115.615,115.615,28257.0
2022-02-09 11:25:00,126.05,126.17,126.05,126.15,12461.0,115.5783,115.6883,115.5783,115.67,12461.0
2022-02-09 11:30:00,126.14,126.25,126.01,126.25,14374.0,115.6608,115.7617,115.5416,115.7617,14374.0
2022-02-09 11:35:00,126.27,126.27,126.08,126.18,7260.0,115.78,115.78,115.6058,115.6975,7260.0
2022-02-09 11:40:00,126.22,126.23,126.16,126.19,6007.0,115.7342,115.7434,115.6792,115.7067,6007.0
2022-02-09 11:45:00,126.19,126.21,126.05,126.05,7064.0,115.7067,115.725,115.5783,115.5783,7064.0
2022-02-09 11:50:00,126.09,126.15,126.04,126.09,9411.0,115.615,115.67,115.5691,115.615,9411.0
2022-02-09 11:55:00,126.11,126.29,126.11,126.28,6384.0,115.6333,115.7984,115.6333,115.7892,6384.0
2022-02-09 12:00:00,126.29,126.31,126.17,126.21,6769.0,115.7984,115.8167,115.6883,115.725,6769.0
2022-02-09 12:05:00,126.21,126.22,126.11,126.22,9781.0,115.725,115.7342,115.6333,115.7342,9781.0
2022-02-09 12:10:00,126.22,126.23,126.05,126.11,9769.0,115.7342,115.7434,115.5783,115.6333,9769.0
2022-02-09 12:15:00,126.1,126.11,126.05,126.09,3458.0,115.6242,115.6333,115.5783,115.615,3458.0
2022-02-09 12:20:00,126.06,126.15,125.78,125.8,20529.0,115.5875,115.67,115.3307,115.3491,20529.0
2022-02-09 12:25:00,125.76,125.83,125.69,125.69,8666.0,115.3124,115.3766,115.2482,115.2482,8666.0
2022-02-09 12:30:00,125.67,125.73,125.56,125.64,9048.0,115.2299,115.2849,115.129,115.2024,9048.0
2022-02-09 12:35:00,125.69,125.69,125.65,125.66,5255.0,115.2482,115.2482,115.2115,115.2207,5255.0
2022-02-09 12:40:00,125.65,125.66,125.44,125.51,7538.0,115.2115,115.2207,115.019,115.0832,7538.0
2022-02-09 12:45:00,125.49,125.52,125.38,125.5,3328.0,115.0648,115.0923,114.964,115.074,3328.0
2022-02-09 12:50:00,125.53,125.62,125.51,125.55,7842.0,115.1015,115.184,115.0832,115.1198,7842.0
2022-02-09 12:55:00,125.57,125.66,125.55,125.6,8120.0,115.1382,115.2207,115.1198,115.1657,8120.0
2022-02-09 13:00:00,125.61,125.64,125.41,125.45,6650.0,115.1749,115.2024,114.9915,115.0282,6650.0
2022-02-09 13:05:00,125.39,125.42,125.27,125.28,6883.0,114.9731,115.0006,114.8631,114.8723,6883.0
2022-02-09 13:10:00,125.26,125.33,125.25,125.28,7599.0,114.8539,114.9181,114.8448,114.8723,7599.0
2022-02-09 13:15:00,125.28,125.44,125.28,125.44,5203.0,114.8723,115.019,114.8723,115.019,5203.0
2022-02-09 13:20:00,125.43,125.58,125.34,125.52,22964.0,115.0098,115.1474,114.9273,115.0923,22964.0
2022-02-09 13:25:00,125.5,125.61,125.48,125.48,8840.0,115.074,115.1749,115.0557,115.0557,8840.0
2022-02-09 13:30:00,125.52,125.55,125.36,125.36,7490.0,115.0923,115.1198,114.9456,114.9456,7490.0
2022-02-09 13:35:00,125.39,125.48,125.35,125.48,6442.0,114.9731,115.0557,114.9365,115.0557,6442.0
2022-02-09 13:40:00,125.48,125.64,125.47,125.59,7919.0,115.0557,115.2024,115.0465,115.1565,7919.0
2022-02-09 13:45:00,125.62,125.78,125.55,125.65,23354.0,115.184,115.3307,115.1198,115.2115,23354.0
2022-02-09 13:50:00,125.69,125.86,125.65,125.86,10538.0,115.2482,115.4041,115.2115,115.4041,10538.0
2022-02-09 13:55:00,125.83,125.95,125.77,125.77,8965.0,115.3766,115.4866,115.3216,115.3216,8965.0
2022-02-09 14:00:00,125.75,125.85,125.7,125.85,10069.0,115.3032,115.3949,115.2574,115.3949,10069.0
2022-02-09 14:05:00,125.83,125.84,125.74,125.81,8941.0,115.3766,115.3858,115.2941,115.3582,8941.0
2022-02-09 14:10:00,125.83,125.94,125.79,125.88,8419.0,115.3766,115.4774,115.3399,115.4224,8419.0
2022-02-09 14:15:00,125.86,125.91,125.81,125.9,7517.0,115.4041,115.4499,115.3582,115.4408,7517.0
2022-02-09 14:20:00,125.89,125.93,125.81,125.84,11439.0,115.4316,115.4683,115.3582,115.3858,11439.0
2022-02-09 14:25:00,125.86,125.91,125.85,125.87,10224.0,115.4041,115.4499,115.3949,115.4133,10224.0
2022-02-09 14:30:00,125.88,125.88,125.62,125.65,10821.0,115.4224,115.4224,115.184,115.2115,10821.0
2022-02-09 14:35:00,125.65,125.7,125.53,125.54,8680.0,115.2115,115.2574,115.1015,115.1107,8680.0
2022-02-09 14:40:00,125.56,125.62,125.41,125.43,9365.0,115.129,115.184,114.9915,115.0098,9365.0
2022-02-09 14:45:00,125.4,125.45,125.28,125.31,11041.0,114.9823,115.0282,114.8723,114.8998,11041.0
2022-02-09 14:50:00,125.3,125.38,125.25,125.25,8861.0,114.8906,114.964,114.8448,114.8448,8861.0
2022-02-09 14:55:00,125.23,125.35,125.2,125.23,10689.0,114.8264,114.9365,114.7989,114.8264,10689.0
2022-02-09 15:00:00,125.23,125.26,125.05,125.1,10900.0,114.8264,114.8539,114.6614,114.7072,10900.0
2022-02-09 15:05:00,125.08,125.08,125.01,125.05,8727.0,114.6889,114.6889,114.6247,114.6614,8727.0
2022-02-09 15:10:00,125.05,125.11,124.92,125.01,23501.0,114.6614,114.7164,114.5422,114.6247,23501.0
2022-02-09 15:15:00,125.01,125.08,124.9,125.08,12609.0,114.6247,114.6889,114.5238,114.6889,12609.0
2022-02-09 15:20:00,125.06,125.09,124.92,124.92,18452.0,114.6705,114.6981,114.5422,114.5422,18452.0
2022-02-09 15:25:00,124.92,125.0,124.87,124.96,17359.0,114.5422,114.6155,114.4963,114.5789,17359.0
2022-02-09 15:30:00,124.95,125.12,124.93,125.05,24959.0,114.5697,114.7256,114.5513,114.6614,24959.0
2022-02-09 15:35:00,125.06,125.2,125.01,125.03,15302.0,114.6705,114.7989,114.6247,114.643,15302.0
2022-02-09 15:40:00,125.03,125.08,124.82,124.86,23205.0,114.643,114.6889,114.4505,114.4872,23205.0
2022-02-09 15:45:00,124.86,124.91,124.77,124.89,35239.0,114.4872,114.533,114.4046,114.5147,35239.0
2022-02-09 15:50:00,124.9,125.04,124.81,124.84,51189.0,114.5238,114.6522,114.4413,114.4688,51189.0
2022-02-09 15:55:00,124.79,124.79,124.55,124.69,137997.0,114.423,114.423,114.2029,114.3313,137997.0
2022-02-10 09:30:00,124.06,124.63,123.83,124.37,27732.0,113.7536,114.2763,113.5427,114.0379,27732.0
2022-02-10 09:35:00,124.48,125.14,124.43,125.14,11773.0,114.1387,114.7439,114.0929,114.7439,11773.0
2022-02-10 09:40:00,125.03,125.85,125.02,125.77,24106.0,114.643,115.3949,114.6339,115.3216,24106.0
2022-02-10 09:45:00,125.93,125.93,125.58,125.63,9024.0,115.4683,115.4683,115.1474,115.1932,9024.0
2022-02-10 09:50:00,125.58,125.64,124.81,124.87,28568.0,115.1474,115.2024,114.4413,114.4963,28568.0
2022-02-10 09:55:00,124.77,125.05,124.63,124.63,31241.0,114.4046,114.6614,114.2763,114.2763,31241.0
2022-02-10 10:00:00,124.72,124.81,124.61,124.69,23138.0,114.3588,114.4413,114.2579,114.3313,23138.0
2022-02-10 10:05:00,124.66,124.82,124.54,124.6,10367.0,114.3038,114.4505,114.1937,114.2488,10367.0
2022-02-10 10:10:00,124.6,124.75,124.5,124.69,17921.0,114.2488,114.3863,114.1571,114.3313,17921.0
2022-02-10 10:15:00,124.76,124.81,124.59,124.61,26052.0,114.3955,114.4413,114.2396,114.2579,26052.0
2022-02-10 10:20:00,124.61,124.78,124.57,124.7,15828.0,114.2579,114.4138,114.2213,114.3405,15828.0
2022-02-10 10:25:00,124.71,124.76,124.3,124.32,13932.0,114.3496,114.3955,113.9737,113.992,13932.0
2022-02-10 10:30:00,124.32,124.36,124.13,124.23,21498.0,113.992,114.0287,113.8178,113.9095,21498.0
2022-02-10 10:35:00,124.2,124.6,124.17,124.6,12242.0,113.882,114.2488,113.8545,114.2488,12242.0
2022-02-10 10:40:00,124.58,124.65,124.18,124.34,27957.0,114.2304,114.2946,113.8637,114.0104,27957.0
2022-02-10 10:45:00,124.32,124.48,124.28,124.43,26899.0,113.992,114.1387,113.9553,114.0929,26899.0
2022-02-10 10:50:00,124.43,124.46,124.16,124.26,22877.0,114.0929,114.1204,113.8453,113.937,22877.0
2022-02-10 10:55:00,124.29,124.29,124.1,124.1,18357.0,113.9645,113.9645,113.7903,113.7903,18357.0
2022-02-10 11:00:00,124.13,124.32,124.06,124.29,12428.0,113.8178,113.992,113.7536,113.9645,12428.0
2022-02-10 11:05:00,124.26,124.54,124.25,124.52,10618.0,113.937,114.1937,113.9278,114.1754,10618.0
2022-02-10 11:10:00,124.52,124.52,124.25,124.3,14109.0,114.1754,114.1754,113.9278,113.9737,14109.0
2022-02-10 11:15:00,124.32,124.34,124.07,124.13,6863.0,113.992,114.0104,113.7628,113.8178,6863.0
2022-02-10 11:20:00,124.1,124.26,124.0,124.22,10040.0,113.7903,113.937,113.6986,113.9003,10040.0
2022-02-10 11:25:00,124.15,124.2,124.05,124.18,5974.0,113.8361,113.882,113.7445,113.8637,5974.0
2022-02-10 11:30:00,124.14,124.25,123.96,124.03,11315.0,113.827,113.9278,113.6619,113.7261,11315.0
2022-02-10 11:35:00,124.05,124.25,124.05,124.2,7574.0,113.7445,113.9278,113.7445,113.882,7574.0
2022-02-10 11:40:00,124.27,124.68,124.26,124.66,11170.0,113.9462,114.3221,113.937,114.3038,11170.0
2022-02-10 11:45:00,124.63,124.76,124.56,124.71,7859.0,114.2763,114.3955,114.2121,114.3496,7859.0
2022-02-10 11:50:00,124.71,124.8,124.66,124.69,14306.0,114.3496,114.4321,114.3038,114.3313,14306.0
2022-02-10 11:55:00,124.69,124.72,124.4,124.44,10052.0,114.3313,114.3588,114.0654,114.1021,10052.0
2022-02-10 12:00:00,124.45,124.46,124.28,124.28,2870.0,114.1112,114.1204,113.9553,113.9553,2870.0
2022-02-10 12:05:00,124.34,124.58,124.34,124.53,5390.0,114.0104,114.2304,114.0104,114.1846,5390.0
2022-02-10 12:10:00,124.53,124.61,124.47,124.47,4428.0,114.1846,114.2579,114.1296,114.1296,4428.0
2022-02-10 12:15:00,124.44,124.53,124.44,124.47,8448.0,114.1021,114.1846,114.1021,114.1296,8448.0
2022-02-10 12:20:00,124.44,124.56,124.43,124.55,22202.0,114.1021,114.2121,114.0929,114.2029,22202.0
2022-02-10 12:25:00,124.56,124.61,124.48,124.6,20448.0,114.2121,114.2579,114.1387,114.2488,20448.0
2022-02-10 12:30:00,124.68,124.77,124.57,124.57,7451.0,114.3221,114.4046,114.2213,114.2213,7451.0
2022-02-10 12:35:00,124.52,124.65,124.52,124.61,6507.0,114.1754,114.2946,114.1754,114.2579,6507.0
2022-02-10 12:40:00,124.59,124.68,124.59,124.62,6479.0,114.2396,114.3221,114.2396,114.2671,6479.0
2022-02-10 12:45:00,124.58,124.58,124.18,124.37,15295.0,114.2304,114.2304,113.8637,114.0379,15295.0
2022-02-10 12:50:00,124.42,124.45,124.1,124.27,8510.0,114.0837,114.1112,113.7903,113.9462,8510.0
2022-02-10 12:55:00,124.22,124.25,124.06,124.17,5367.0,113.9003,113.9278,113.7536,113.8545,5367.0
2022-02-10 13:00:00,124.17,124.18,123.98,123.98,8642.0,113.8545,113.8637,113.6803,113.6803,8642.0
2022-02-10 13:05:00,124.07,124.24,124.02,124.21,5217.0,113.7628,113.9187,113.7169,113.8912,5217.0
2022-02-10 13:10:00,124.23,124.38,124.23,124.37,10349.0,113.9095,114.047,113.9095,114.0379,10349.0
2022-02-10 13:15:00,124.35,124.38,124.06,124.08,6438.0,114.0195,114.047,113.7536,113.772,6438.0
2022-02-10 13:20:00,124.12,124.23,124.12,124.16,6893.0,113.8086,113.9095,113.8086,113.8453,6893.0
2022-02-10 13:25:00,124.12,124.15,123.87,123.88,5697.0,113.8086,113.8361,113.5794,113.5886,5697.0
2022-02-10 13:30:00,123.88,123.94,123.7,123.73,12642.0,113.5886,113.6436,113.4235,113.451,12642.0
2022-02-10 13:35:00,123.66,123.67,123.38,123.61,7499.0,113.3869,113.396,113.1301,113.341,7499.0
2022-02-10 13:40:00,123.57,123.67,123.49,123.54,10416.0,113.3043,113.396,113.231,113.2768,10416.0
2022-02-10 13:45:00,123.51,123.51,123.36,123.36,4411.0,113.2493,113.2493,113.1118,113.1118,4411.0
2022-02-10 13:50:00,123.43,123.43,123.22,123.34,4286.0,113.176,113.176,112.9834,113.0934,4286.0
2022-02-10 13:55:00,123.35,123.36,123.22,123.29,11899.0,113.1026,113.1118,112.9834,113.0476,11899.0
2022-02-10 14:00:00,123.33,123.39,123.16,123.25,15259.0,113.0843,113.1393,112.9284,113.0109,15259.0
2022-02-10 14:05:00,123.2,123.5,123.13,123.41,23820.0,112.9651,113.2401,112.9009,113.1576,23820.0
2022-02-10 14:10:00,123.48,123.49,123.37,123.48,16476.0,113.2218,113.231,113.1209,113.2218,16476.0
2022-02-10 14:15:00,123.51,123.55,123.34,123.42,11373.0,113.2493,113.286,113.0934,113.1668,11373.0
2022-02-10 14:20:00,123.46,123.63,123.46,123.63,10230.0,113.2035,113.3593,113.2035,113.3593,10230.0
2022-02-10 14:25:00,123.64,123.84,123.61,123.69,13549.0,113.3685,113.5519,113.341,113.4144,13549.0
2022-02-10 14:30:00,123.74,123.8,123.62,123.64,8671.0,113.4602,113.5152,113.3502,113.3685,8671.0
2022-02-10 14:35:00,123.71,123.83,123.64,123.65,7085.0,113.4327,113.5427,113.3685,113.3777,7085.0
2022-02-10 14:40:00,123.71,123.83,123.65,123.68,5943.0,113.4327,113.5427,113.3777,113.4052,5943.0
2022-02-10 14:45:00,123.66,123.82,123.55,123.55,9030.0,113.3869,113.5336,113.286,113.286,9030.0
2022-02-10 14:50:00,123.54,123.54,123.24,123.31,5101.0,113.2768,113.2768,113.0017,113.0659,5101.0
2022-02-10 14:55:00,123.34,123.49,123.33,123.43,8419.0,113.0934,113.231,113.0843,113.176,8419.0
2022-02-10 15:00:00,123.46,123.56,123.36,123.56,8595.0,113.2035,113.2952,113.1118,113.2952,8595.0
2022-02-10 15:05:00,123.57,123.72,123.55,123.71,8769.0,113.3043,113.4419,113.286,113.4327,8769.0
2022-02-10 15:10:00,123.79,123.82,123.67,123.69,8267.0,113.5061,113.5336,113.396,113.4144,8267.0
2022-02-10 15:15:00,123.65,123.73,123.37,123.37,7837.0,113.3777,113.451,113.1209,113.1209,7837.0
2022-02-10 15:20:00,123.45,123.51,123.32,123.39,6978.0,113.1943,113.2493,113.0751,113.1393,6978.0
2022-02-10 15:25:00,123.48,123.68,123.46,123.46,9253.0,113.2218,113.4052,113.2035,113.2035,9253.0
2022-02-10 15:30:00,123.41,123.45,123.25,123.28,18521.0,113.1576,113.1943,113.0109,113.0384,18521.0
2022-02-10 15:35:00,123.31,123.37,123.22,123.23,16407.0,113.0659,113.1209,112.9834,112.9926,16407.0
2022-02-10 15:40:00,123.21,123.4,123.2,123.32,16433.0,112.9742,113.1485,112.9651,113.0751,16433.0
2022-02-10 15:45:00,123.31,123.31,123.03,123.15,21863.0,113.0659,113.0659,112.8092,112.9192,21863.0
2022-02-10 15:50:00,123.11,123.35,122.95,123.21,41878.0,112.8825,113.1026,112.7358,112.9742,41878.0
2022-02-10 15:55:00,123.22,123.47,123.21,123.29,132360.0,112.9834,113.2126,112.9742,113.0476,132360.0
2022-02-11 09:30:00,122.76,123.18,122.6,122.8,32176.0,112.5616,112.9467,112.4149,112.5983,32176.0
2022-02-11 09:35:00,122.9,123.43,122.76,123.07,12154.0,112.69,113.176,112.5616,112.8459,12154.0
2022-02-11 09:40:00,123.13,123.38,122.86,123.31,12941.0,112.9009,113.1301,112.6533,113.0659,12941.0
2022-02-11 09:45:00,123.38,123.65,123.21,123.49,18909.0,113.1301,113.3777,112.9742,113.231,18909.0
2022-02-11 09:50:00,123.5,123.55,123.27,123.39,13508.0,113.2401,113.286,113.0293,113.1393,13508.0
2022-02-11 09:55:00,123.37,123.52,123.26,123.39,6685.0,113.1209,113.2585,113.0201,113.1393,6685.0
2022-02-11 10:00:00,123.36,123.6,123.35,123.37,13806.0,113.1118,113.3318,113.1026,113.1209,13806.0
2022-02-11 10:05:00,123.41,123.57,123.31,123.52,18219.0,113.1576,113.3043,113.0659,113.2585,18219.0
2022-02-11 10:10:00,123.45,123.6,123.37,123.48,12325.0,113.1943,113.3318,113.1209,113.2218,12325.0
2022-02-11 10:15:00,123.5,123.71,123.38,123.49,13324.0,113.2401,113.4327,113.1301,113.231,13324.0
2022-02-11 10:20:00,123.53,124.07,123.52,124.05,21864.0,113.2677,113.7628,113.2585,113.7445,21864.0
2022-02-11 10:25:00,124.05,124.08,123.87,123.95,14498.0,113.7445,113.772,113.5794,113.6528,14498.0
2022-02-11 10:30:00,123.95,124.03,123.63,123.72,39145.0,113.6528,113.7261,113.3593,113.4419,39145.0
2022-02-11 10:35:00,123.72,124.03,123.67,124.03,5231.0,113.4419,113.7261,113.396,113.7261,5231.0
2022-02-11 10:40:00,124.03,124.07,123.92,123.96,10500.0,113.7261,113.7628,113.6253,113.6619,10500.0
2022-02-11 10:45:00,123.96,124.33,123.9,124.22,11496.0,113.6619,114.0012,113.6069,113.9003,11496.0
2022-02-11 10:50:00,124.12,124.23,123.92,124.13,11932.0,113.8086,113.9095,113.6253,113.8178,11932.0
2022-02-11 10:55:00,124.13,124.24,123.99,124.12,19520.0,113.8178,113.9187,113.6894,113.8086,19520.0
2022-02-11 11:00:00,124.08,124.23,124.0,124.06,7792.0,113.772,113.9095,113.6986,113.7536,7792.0
2022-02-11 11:05:00,124.09,124.37,124.08,124.11,8425.0,113.7811,114.0379,113.772,113.7995,8425.0
2022-02-11 11:10:00,124.11,124.18,123.89,124.18,11036.0,113.7995,113.8637,113.5977,113.8637,11036.0
2022-02-11 11:15:00,124.19,124.27,124.07,124.13,6791.0,113.8728,113.9462,113.7628,113.8178,6791.0
2022-02-11 11:20:00,124.13,124.49,124.12,124.39,8833.0,113.8178,114.1479,113.8086,114.0562,8833.0
2022-02-11 11:25:00,124.35,124.41,124.01,124.01,11077.0,114.0195,114.0745,113.7078,113.7078,11077.0
2022-02-11 11:30:00,124.04,124.12,123.88,123.89,9007.0,113.7353,113.8086,113.5886,113.5977,9007.0
2022-02-11 11:35:00,123.93,123.96,123.73,123.8,4445.0,113.6344,113.6619,113.451,113.5152,4445.0
2022-02-11 11:40:00,123.83,123.87,123.58,123.6,5240.0,113.5427,113.5794,113.3135,113.3318,5240.0
2022-02-11 11:45:00,123.62,123.81,123.62,123.72,7115.0,113.3502,113.5244,113.3502,113.4419,7115.0
2022-02-11 11:50:00,123.68,123.73,123.58,123.62,7664.0,113.4052,113.451,113.3135,113.3502,7664.0
2022-02-11 11:55:00,123.66,123.73,123.61,123.63,7778.0,113.3869,113.451,113.341,113.3593,7778.0
2022-02-11 12:00:00,123.65,123.67,123.57,123.6,27467.0,113.3777,113.396,113.3043,113.3318,27467.0
2022-02-11 12:05:00,123.61,123.65,123.53,123.55,7758.0,113.341,113.3777,113.2677,113.286,7758.0
2022-02-11 12:10:00,123.55,123.55,123.4,123.46,13016.0,113.286,113.286,113.1485,113.2035,13016.0
2022-02-11 12:15:00,123.46,123.52,123.37,123.46,10665.0,113.2035,113.2585,113.1209,113.2035,10665.0
2022-02-11 12:20:00,123.54,123.54,123.46,123.53,17639.0,113.2768,113.2768,113.2035,113.2677,17639.0
2022-02-11 12:25:00,123.48,123.74,123.47,123.69,7552.0,113.2218,113.4602,113.2126,113.4144,7552.0
2022-02-11 12:30:00,123.68,123.8,123.63,123.63,13724.0,113.4052,113.5152,113.3593,113.3593,13724.0
2022-02-11 12:35:00,123.67,123.99,123.67,123.87,21283.0,113.396,113.6894,113.396,113.5794,21283.0
2022-02-11 12:40:00,123.85,123.91,123.72,123.76,7333.0,113.5611,113.6161,113.4419,113.4785,7333.0
2022-02-11 12:45:00,123.72,123.73,123.51,123.61,6518.0,113.4419,113.451,113.2493,113.341,6518.0
2022-02-11 12:50:00,123.55,123.61,123.47,123.54,7915.0,113.286,113.341,113.2126,113.2768,7915.0
2022-02-11 12:55:00,123.55,123.67,123.54,123.67,7382.0,113.286,113.396,113.2768,113.396,7382.0
2022-02-11 13:00:00,123.68,123.69,123.59,123.61,7523.0,113.4052,113.4144,113.3227,113.341,7523.0
2022-02-11 13:05:00,123.6,123.88,123.59,123.75,8376.0,113.3318,113.5886,113.3227,113.4694,8376.0
2022-02-11 13:10:00,123.74,123.74,123.59,123.62,12575.0,113.4602,113.4602,113.3227,113.3502,12575.0
2022-02-11 13:15:00,123.62,123.62,123.35,123.47,6436.0,113.3502,113.3502,113.1026,113.2126,6436.0
2022-02-11 13:20:00,123.46,123.49,123.35,123.37,4930.0,113.2035,113.231,113.1026,113.1209,4930.0
2022-02-11 13:25:00,123.4,123.4,123.24,123.25,10766.0,113.1485,113.1485,113.0017,113.0109,10766.0
2022-02-11 13:30:00,123.25,123.26,123.13,123.18,18007.0,113.0109,113.0201,112.9009,112.9467,18007.0
2022-02-11 13:35:00,123.18,123.19,122.67,122.67,15677.0,112.9467,112.9559,112.4791,112.4791,15677.0
2022-02-11 13:40:00,122.57,122.83,122.34,122.39,12886.0,112.3874,112.6258,112.1765,112.2224,12886.0
2022-02-11 13:45:00,122.35,122.47,122.11,122.44,13282.0,112.1857,112.2957,111.9656,112.2682,13282.0
2022-02-11 13:50:00,122.47,122.57,122.25,122.57,19754.0,112.2957,112.3874,112.094,112.3874,19754.0
2022-02-11 13:55:00,122.59,122.6,122.27,122.3,11882.0,112.4057,112.4149,112.1123,112.1398,11882.0
2022-02-11 14:00:00,122.27,122.45,122.03,122.42,22563.0,112.1123,112.2774,111.8923,112.2499,22563.0
2022-02-11 14:05:00,122.39,122.75,122.23,122.55,16029.0,112.2224,112.5525,112.0757,112.3691,16029.0
2022-02-11 14:10:00,122.6,123.02,122.59,123.02,16824.0,112.4149,112.8,112.4057,112.8,16824.0
2022-02-11 14:15:00,122.98,123.42,122.98,123.37,18536.0,112.7633,113.1668,112.7633,113.1209,18536.0
2022-02-11 14:20:00,123.35,123.63,123.35,123.59,24272.0,113.1026,113.3593,113.1026,113.3227,24272.0
2022-02-11 14:25:00,123.54,123.54,123.0,123.01,22392.0,113.2768,113.2768,112.7817,112.7909,22392.0
2022-02-11 14:30:00,123.01,123.68,122.97,123.58,19257.0,112.7909,113.4052,112.7542,113.3135,19257.0
2022-02-11 14:35:00,123.58,123.66,123.45,123.62,20040.0,113.3135,113.3869,113.1943,113.3502,20040.0
2022-02-11 14:40:00,123.64,123.64,123.1,123.1,36948.0,113.3685,113.3685,112.8734,112.8734,36948.0
2022-02-11 14:45:00,123.09,123.12,122.75,122.91,19168.0,112.8642,112.8917,112.5525,112.6992,19168.0
2022-02-11 14:50:00,122.91,123.23,122.88,123.23,32598.0,112.6992,112.9926,112.6717,112.9926,32598.0
2022-02-11 14:55:00,123.23,123.61,123.23,123.57,29669.0,112.9926,113.341,112.9926,113.3043,29669.0
2022-02-11 15:00:00,123.57,124.14,123.49,124.01,64630.0,113.3043,113.827,113.231,113.7078,64630.0
2022-02-11 15:05:00,124.01,124.11,123.66,123.66,69451.0,113.7078,113.7995,113.3869,113.3869,69451.0
2022-02-11 15:10:00,123.69,123.85,123.47,123.53,40554.0,113.4144,113.5611,113.2126,113.2677,40554.0
2022-02-11 15:15:00,123.55,123.89,123.31,123.31,29698.0,113.286,113.5977,113.0659,113.0659,29698.0
2022-02-11 15:20:00,123.29,123.44,123.04,123.09,21116.0,113.0476,113.1851,112.8184,112.8642,21116.0
2022-02-11 15:25:00,123.09,123.59,123.09,123.59,27526.0,112.8642,113.3227,112.8642,113.3227,27526.0
2022-02-11 15:30:00,123.54,123.62,123.13,123.48,24444.0,113.2768,113.3502,112.9009,113.2218,24444.0
2022-02-11 15:35:00,123.46,123.47,123.21,123.23,27396.0,113.2035,113.2126,112.9742,112.9926,27396.0
2022-02-11 15:40:00,123.22,123.22,122.86,123.18,42631.0,112.9834,112.9834,112.6533,112.9467,42631.0
2022-02-11 15:45:00,123.18,123.7,123.14,123.7,44601.0,112.9467,113.4235,112.9101,113.4235,44601.0
2022-02-11 15:50:00,123.7,123.72,123.23,123.26,58595.0,113.4235,113.4419,112.9926,113.0201,58595.0
2022-02-11 15:55:00,123.27,123.56,123.27,123.33,171604.0,113.0293,113.2952,113.0293,113.0843,171604.0
2022-02-14 09:30:00,125.31,126.32,125.31,126.04,76846.0,114.8998,115.8259,114.8998,115.5691,76846.0
2022-02-14 09:35:00,126.01,126.01,125.42,125.77,17472.0,115.5416,115.5416,115.0006,115.3216,17472.0
2022-02-14 09:40:00,125.7,126.1,125.65,125.65,28751.0,115.2574,115.6242,115.2115,115.2115,28751.0
2022-02-14 09:45:00,125.7,125.78,125.19,125.32,48078.0,115.2574,115.3307,114.7897,114.9089,48078.0
2022-02-14 09:50:00,125.3,125.59,124.93,125.58,19352.0,114.8906,115.1565,114.5513,115.1474,19352.0
2022-02-14 09:55:00,125.56,125.58,125.11,125.39,17859.0,115.129,115.1474,114.7164,114.9731,17859.0
2022-02-14 10:00:00,125.4,125.43,124.62,124.72,22121.0,114.9823,115.0098,114.2671,114.3588,22121.0
2022-02-14 10:05:00,124.69,125.06,124.61,124.93,15386.0,114.3313,114.6705,114.2579,114.5513,15386.0
2022-02-14 10:10:00,124.93,125.27,124.71,124.71,23478.0,114.5513,114.8631,114.3496,114.3496,23478.0
2022-02-14 10:15:00,124.76,124.77,124.18,124.55,37788.0,114.3955,114.4046,113.8637,114.2029,37788.0
2022-02-14 10:20:00,124.54,124.89,124.51,124.79,16367.0,114.1937,114.5147,114.1662,114.423,16367.0
2022-02-14 10:25:00,124.76,124.78,124.55,124.66,11885.0,114.3955,114.4138,114.2029,114.3038,11885.0
2022-02-14 10:30:00,124.63,124.73,124.36,124.53,11675.0,114.2763,114.368,114.0287,114.1846,11675.0
2022-02-14 10:35:00,124.52,124.6,124.42,124.55,19934.0,114.1754,114.2488,114.0837,114.2029,19934.0
2022-02-14 10:40:00,124.6,124.85,124.59,124.71,30747.0,114.2488,114.478,114.2396,114.3496,30747.0
2022-02-14 10:45:00,124.62,124.78,124.51,124.55,22419.0,114.2671,114.4138,114.1662,114.2029,22419.0
2022-02-14 10:50:00,124.57,124.67,124.28,124.3,38108.0,114.2213,114.3129,113.9553,113.9737,38108.0
2022-02-14 10:55:00,124.34,124.4,123.83,123.83,17104.0,114.0104,114.0654,113.5427,113.5427,17104.0
2022-02-14 11:00:00,123.8,123.96,123.64,123.74,13061.0,113.5152,113.6619,113.3685,113.4602,13061.0
2022-02-14 11:05:00,123.7,123.71,123.37,123.51,12043.0,113.4235,113.4327,113.1209,113.2493,12043.0
2022-02-14 11:10:00,123.51,123.53,123.15,123.15,11280.0,113.2493,113.2677,112.9192,112.9192,11280.0
2022-02-14 11:15:00,123.17,123.4,123.08,123.36,9499.0,112.9376,113.1485,112.855,113.1118,9499.0
2022-02-14 11:20:00,123.34,123.41,123.21,123.4,12067.0,113.0934,113.1576,112.9742,113.1485,12067.0
2022-02-14 11:25:00,123.41,123.8,123.36,123.77,15580.0,113.1576,113.5152,113.1118,113.4877,15580.0
2022-02-14 11:30:00,123.8,123.87,123.61,123.87,15300.0,113.5152,113.5794,113.341,113.5794,15300.0
2022-02-14 11:35:00,123.91,124.04,123.84,123.89,6664.0,113.6161,113.7353,113.5519,113.5977,6664.0
2022-02-14 11:40:00,123.93,124.13,123.92,124.11,6612.0,113.6344,113.8178,113.6253,113.7995,6612.0
2022-02-14 11:45:00,124.12,124.42,124.11,124.4,12859.0,113.8086,114.0837,113.7995,114.0654,12859.0
2022-02-14 11:50:00,124.41,124.51,124.2,124.32,9029.0,114.0745,114.1662,113.882,113.992,9029.0
2022-02-14 11:55:00,124.26,124.42,124.26,124.4,7284.0,113.937,114.0837,113.937,114.0654,7284.0
2022-02-14 12:00:00,124.42,124.47,124.32,124.34,8008.0,114.0837,114.1296,113.992,114.0104,8008.0
2022-02-14 12:05:00,124.34,124.35,124.2,124.23,6147.0,114.0104,114.0195,113.882,113.9095,6147.0
2022-02-14 12:10:00,124.24,124.26,124.18,124.25,9570.0,113.9187,113.937,113.8637,113.9278,9570.0
2022-02-14 12:15:00,124.27,124.58,124.27,124.51,17235.0,113.9462,114.2304,113.9462,114.1662,17235.0
2022-02-14 12:20:00,124.52,124.8,124.5,124.74,16808.0,114.1754,114.4321,114.1571,114.3771,16808.0
2022-02-14 12:25:00,124.76,124.86,124.75,124.86,7677.0,114.3955,114.4872,114.3863,114.4872,7677.0
2022-02-14 12:30:00,124.85,124.91,124.69,124.69,10726.0,114.478,114.533,114.3313,114.3313,10726.0
2022-02-14 12:35:00,124.68,124.81,124.62,124.81,7561.0,114.3221,114.4413,114.2671,114.4413,7561.0
2022-02-14 12:40:00,124.79,125.03,124.78,124.97,10112.0,114.423,114.643,114.4138,114.588,10112.0
2022-02-14 12:45:00,124.96,124.99,124.86,124.99,7193.0,114.5789,114.6064,114.4872,114.6064,7193.0
2022-02-14 12:50:00,124.97,125.09,124.94,125.07,5565.0,114.588,114.6981,114.5605,114.6797,5565.0
2022-02-14 12:55:00,125.04,125.09,125.0,125.03,4929.0,114.6522,114.6981,114.6155,114.643,4929.0
2022-02-14 13:00:00,125.07,125.17,125.06,125.17,5846.0,114.6797,114.7714,114.6705,114.7714,5846.0
2022-02-14 13:05:00,125.29,125.38,125.26,125.3,8528.0,114.8814,114.964,114.8539,114.8906,8528.0
2022-02-14 13:10:00,125.29,125.29,125.14,125.16,5619.0,114.8814,114.8814,114.7439,114.7622,5619.0
2022-02-14 13:15:00,125.18,125.19,125.07,125.14,11207.0,114.7806,114.7897,114.6797,114.7439,11207.0
2022-02-14 13:20:00,125.15,125.19,124.99,125.06,10211.0,114.7531,114.7897,114.6064,114.6705,10211.0
2022-02-14 13:25:00,125.04,125.31,125.04,125.31,5653.0,114.6522,114.8998,114.6522,114.8998,5653.0
2022-02-14 13:30:00,125.33,125.35,125.12,125.3,10561.0,114.9181,114.9365,114.7256,114.8906,10561.0
2022-02-14 13:35:00,125.28,125.29,125.2,125.2,15077.0,114.8723,114.8814,114.7989,114.7989,15077.0
2022-02-14 13:40:00,125.18,125.21,124.79,124.79,12198.0,114.7806,114.8081,114.423,114.423,12198.0
2022-02-14 13:45:00,124.82,124.87,124.58,124.69,17461.0,114.4505,114.4963,114.2304,114.3313,17461.0
2022-02-14 13:50:00,124.62,124.66,124.13,124.27,50095.0,114.2671,114.3038,113.8178,113.9462,50095.0
2022-02-14 13:55:00,124.28,124.59,124.24,124.5,18903.0,113.9553,114.2396,113.9187,114.1571,18903.0
2022-02-14 14:00:00,124.5,124.84,124.45,124.8,19264.0,114.1571,114.4688,114.1112,114.4321,19264.0
2022-02-14 14:05:00,124.77,124.89,124.56,124.74,13797.0,114.4046,114.5147,114.2121,114.3771,13797.0
2022-02-14 14:10:00,124.71,124.77,124.51,124.57,22896.0,114.3496,114.4046,114.1662,114.2213,22896.0
2022-02-14 14:15:00,124.56,124.58,124.36,124.47,23279.0,114.2121,114.2304,114.0287,114.1296,23279.0
2022-02-14 14:20:00,124.43,124.5,124.3,124.44,15586.0,114.0929,114.1571,113.9737,114.1021,15586.0
2022-02-14 14:25:00,124.42,125.12,124.37,124.81,22578.0,114.0837,114.7256,114.0379,114.4413,22578.0
2022-02-14 14:30:00,124.76,124.89,124.63,124.87,10069.0,114.3955,114.5147,114.2763,114.4963,10069.0
2022-02-14 14:35:00,124.87,124.96,124.76,124.83,9779.0,114.4963,114.5789,114.3955,114.4597,9779.0
2022-02-14 14:40:00,124.84,124.99,124.67,124.81,8837.0,114.4688,114.6064,114.3129,114.4413,8837.0
2022-02-14 14:45:00,124.76,124.87,124.65,124.72,11588.0,114.3955,114.4963,114.2946,114.3588,11588.0
2022-02-14 14:50:00,124.69,125.08,124.68,124.98,10533.0,114.3313,114.6889,114.3221,114.5972,10533.0
2022-02-14 14:55:00,124.94,125.08,124.83,125.02,11169.0,114.5605,114.6889,114.4597,114.6339,11169.0
2022-02-14 15:00:00,125.03,125.05,124.72,124.74,18674.0,114.643,114.6614,114.3588,114.3771,18674.0
2022-02-14 15:05:00,124.71,124.95,124.5,124.93,15509.0,114.3496,114.5697,114.1571,114.5513,15509.0
2022-02-14 15:10:00,124.89,125.02,124.74,125.0,17515.0,114.5147,114.6339,114.3771,114.6155,17515.0
2022-02-14 15:15:00,124.97,125.03,124.78,124.8,18562.0,114.588,114.643,114.4138,114.4321,18562.0
2022-02-14 15:20:00,124.79,125.07,124.65,124.94,18711.0,114.423,114.6797,114.2946,114.5605,18711.0
2022-02-14 15:25:00,124.93,125.01,124.76,124.8,23760.0,114.5513,114.6247,114.3955,114.4321,23760.0
2022-02-14 15:30:00,124.77,125.07,124.7,125.0,24743.0,114.4046,114.6797,114.3405,114.6155,24743.0
2022-02-14 15:35:00,124.97,125.04,124.81,124.85,31782.0,114.588,114.6522,114.4413,114.478,31782.0
2022-02-14 15:40:00,124.85,125.14,124.83,125.11,29251.0,114.478,114.7439,114.4597,114.7164,29251.0
2022-02-14 15:45:00,125.09,125.37,124.87,125.26,52290.0,114.6981,114.9548,114.4963,114.8539,52290.0
2022-02-14 15:50:00,125.24,125.24,124.9,125.04,66829.0,114.8356,114.8356,114.5238,114.6522,66829.0
2022-02-14 15:55:00,125.04,125.16,124.76,124.8,201099.0,114.6522,114.7622,114.3955,114.4321,201099.0
2022-02-15 09:30:00,125.32,125.7,124.8,125.59,53989.0,114.9089,115.2574,114.4321,115.1565,53989.0
2022-02-15 09:35:00,125.67,125.97,125.54,125.85,13066.0,115.2299,115.505,115.1107,115.3949,13066.0
2022-02-15 09:40:00,126.03,126.07,125.72,125.87,11677.0,115.56,115.5966,115.2757,115.4133,11677.0
2022-02-15 09:45:00,125.88,126.12,125.8,125.9,25263.0,115.4224,115.6425,115.3491,115.4408,25263.0
2022-02-15 09:50:00,125.59,125.59,124.48,124.51,42369.0,115.1565,115.1565,114.1387,114.1662,42369.0
2022-02-15 09:55:00,124.53,124.67,124.29,124.4,16575.0,114.1846,114.3129,113.9645,114.0654,16575.0
2022-02-15 10:00:00,124.42,124.67,124.21,124.44,26354.0,114.0837,114.3129,113.8912,114.1021,26354.0
2022-02-15 10:05:00,124.52,124.55,124.33,124.48,16207.0,114.1754,114.2029,114.0012,114.1387,16207.0
2022-02-15 10:10:00,124.44,124.77,124.39,124.7,7995.0,114.1021,114.4046,114.0562,114.3405,7995.0
2022-02-15 10:15:00,124.77,124.95,124.76,124.88,9894.0,114.4046,114.5697,114.3955,114.5055,9894.0
2022-02-15 10:20:00,124.86,125.06,124.83,125.06,16674.0,114.4872,114.6705,114.4597,114.6705,16674.0
2022-02-15 10:25:00,125.02,125.02,124.72,124.9,20692.0,114.6339,114.6339,114.3588,114.5238,20692.0
2022-02-15 10:30:00,124.89,124.89,124.63,124.73,11942.0,114.5147,114.5147,114.2763,114.368,11942.0
2022-02-15 10:35:00,124.69,124.89,124.61,124.68,12543.0,114.3313,114.5147,114.2579,114.3221,12543.0
2022-02-15 10:40:00,124.66,124.74,124.56,124.58,9091.0,114.3038,114.3771,114.2121,114.2304,9091.0
2022-02-15 10:45:00,124.59,124.68,124.57,124.65,8689.0,114.2396,114.3221,114.2213,114.2946,8689.0
2022-02-15 10:50:00,124.65,124.9,124.64,124.86,12879.0,114.2946,114.5238,114.2854,114.4872,12879.0
2022-02-15 10:55:00,124.8,124.87,124.64,124.82,9001.0,114.4321,114.4963,114.2854,114.4505,9001.0
2022-02-15 11:00:00,124.8,124.87,124.72,124.84,10140.0,114.4321,114.4963,114.3588,114.4688,10140.0
2022-02-15 11:05:00,124.82,124.82,124.58,124.69,9566.0,114.4505,114.4505,114.2304,114.3313,9566.0
2022-02-15 11:10:00,124.65,124.8,124.56,124.73,20475.0,114.2946,114.4321,114.2121,114.368,20475.0
2022-02-15 11:15:00,124.77,124.8,124.6,124.77,12625.0,114.4046,114.4321,114.2488,114.4046,12625.0
2022-02-15 11:20:00,124.75,124.76,124.6,124.6,8942.0,114.3863,114.3955,114.2488,114.2488,8942.0
2022-02-15 11:25:00,124.52,124.53,124.3,124.41,6935.0,114.1754,114.1846,113.9737,114.0745,6935.0
2022-02-15 11:30:00,124.44,124.48,124.41,124.48,4404.0,114.1021,114.1387,114.0745,114.1387,4404.0
2022-02-15 11:35:00,124.48,124.56,124.44,124.44,4711.0,114.1387,114.2121,114.1021,114.1021,4711.0
2022-02-15 11:40:00,124.41,124.48,124.32,124.32,6678.0,114.0745,114.1387,113.992,113.992,6678.0
2022-02-15 11:45:00,124.34,124.48,124.16,124.27,13845.0,114.0104,114.1387,113.8453,113.9462,13845.0
2022-02-15 11:50:00,124.29,124.29,123.96,123.98,11867.0,113.9645,113.9645,113.6619,113.6803,11867.0
2022-02-15 11:55:00,123.99,124.14,123.98,124.12,17705.0,113.6894,113.827,113.6803,113.8086,17705.0
2022-02-15 12:00:00,124.16,124.27,124.09,124.17,10831.0,113.8453,113.9462,113.7811,113.8545,10831.0
2022-02-15 12:05:00,124.21,124.27,124.16,124.25,7674.0,113.8912,113.9462,113.8453,113.9278,7674.0
2022-02-15 12:10:00,124.26,124.27,124.15,124.2,5921.0,113.937,113.9462,113.8361,113.882,5921.0
2022-02-15 12:15:00,124.19,124.29,124.16,124.22,9416.0,113.8728,113.9645,113.8453,113.9003,9416.0
2022-02-15 12:20:00,124.2,124.32,124.18,124.31,10261.0,113.882,113.992,113.8637,113.9829,10261.0
2022-02-15 12:25:00,124.31,124.8,124.29,124.76,27392.0,113.9829,114.4321,113.9645,114.3955,27392.0
2022-02-15 12:30:00,124.74,124.8,124.6,124.66,9642.0,114.3771,114.4321,114.2488,114.3038,9642.0
2022-02-15 12:35:00,124.65,124.77,124.64,124.76,11984.0,114.2946,114.4046,114.2854,114.3955,11984.0
2022-02-15 12:40:00,124.75,124.8,124.69,124.78,8927.0,114.3863,114.4321,114.3313,114.4138,8927.0
2022-02-15 12:45:00,124.78,124.78,124.58,124.59,9055.0,114.4138,114.4138,114.2304,114.2396,9055.0
2022-02-15 12:50:00,124.57,124.62,124.53,124.6,10033.0,114.2213,114.2671,114.1846,114.2488,10033.0
2022-02-15 12:55:00,124.58,124.6,124.45,124.51,7027.0,114.2304,114.2488,114.1112,114.1662,7027.0
2022-02-15 13:00:00,124.52,124.58,124.39,124.46,8122.0,114.1754,114.2304,114.0562,114.1204,8122.0
2022-02-15 13:05:00,124.48,124.55,124.39,124.43,5942.0,114.1387,114.2029,114.0562,114.0929,5942.0
2022-02-15 13:10:00,124.43,124.46,124.38,124.46,6996.0,114.0929,114.1204,114.047,114.1204,6996.0
2022-02-15 13:15:00,124.45,124.48,124.39,124.41,8049.0,114.1112,114.1387,114.0562,114.0745,8049.0
2022-02-15 13:20:00,124.42,124.52,124.41,124.45,10037.0,114.0837,114.1754,114.0745,114.1112,10037.0
2022-02-15 13:25:00,124.47,124.55,124.45,124.46,6076.0,114.1296,114.2029,114.1112,114.1204,6076.0
2022-02-15 13:30:00,124.45,124.54,124.31,124.32,6867.0,114.1112,114.1937,113.9829,113.992,6867.0
2022-02-15 13:35:00,124.32,124.34,124.22,124.22,11796.0,113.992,114.0104,113.9003,113.9003,11796.0
2022-02-15 13:40:00,124.22,124.4,124.22,124.38,15885.0,113.9003,114.0654,113.9003,114.047,15885.0
2022-02-15 13:45:00,124.38,124.46,124.25,124.29,25329.0,114.047,114.1204,113.9278,113.9645,25329.0
2022-02-15 13:50:00,124.26,124.27,124.05,124.12,9246.0,113.937,113.9462,113.7445,113.8086,9246.0
2022-02-15 13:55:00,124.13,124.24,124.08,124.13,9518.0,113.8178,113.9187,113.772,113.8178,9518.0
2022-02-15 14:00:00,124.16,124.16,124.0,124.0,9555.0,113.8453,113.8453,113.6986,113.6986,9555.0
2022-02-15 14:05:00,124.01,124.01,123.75,123.75,11759.0,113.7078,113.7078,113.4694,113.4694,11759.0
2022-02-15 14:10:00,123.78,123.89,123.78,123.84,13682.0,113.4969,113.5977,113.4969,113.5519,13682.0
2022-02-15 14:15:00,123.85,123.87,123.77,123.86,9449.0,113.5611,113.5794,113.4877,113.5702,9449.0
2022-02-15 14:20:00,123.85,123.87,123.68,123.68,10349.0,113.5611,113.5794,113.4052,113.4052,10349.0
2022-02-15 14:25:00,123.67,123.74,123.6,123.72,13853.0,113.396,113.4602,113.3318,113.4419,13853.0
2022-02-15 14:30:00,123.73,123.89,123.69,123.74,12716.0,113.451,113.5977,113.4144,113.4602,12716.0
2022-02-15 14:35:00,123.74,123.86,123.69,123.71,11927.0,113.4602,113.5702,113.4144,113.4327,11927.0
2022-02-15 14:40:00,123.72,123.73,123.52,123.61,13641.0,113.4419,113.451,113.2585,113.341,13641.0
2022-02-15 14:45:00,123.63,123.67,123.5,123.57,15841.0,113.3593,113.396,113.2401,113.3043,15841.0
2022-02-15 14:50:00,123.55,123.58,123.48,123.53,20457.0,113.286,113.3135,113.2218,113.2677,20457.0
2022-02-15 14:55:00,123.53,123.8,123.53,123.7,14480.0,113.2677,113.5152,113.2677,113.4235,14480.0
2022-02-15 15:00:00,123.72,123.8,123.68,123.68,12208.0,113.4419,113.5152,113.4052,113.4052,12208.0
2022-02-15 15:05:00,123.7,123.73,123.64,123.68,11986.0,113.4235,113.451,113.3685,113.4052,11986.0
2022-02-15 15:10:00,123.69,123.9,123.68,123.9,29097.0,113.4144,113.6069,113.4052,113.6069,29097.0
2022-02-15 15:15:00,123.91,123.98,123.83,123.98,12104.0,113.6161,113.6803,113.5427,113.6803,12104.0
2022-02-15 15:20:00,123.99,124.04,123.8,123.91,24920.0,113.6894,113.7353,113.5152,113.6161,24920.0
2022-02-15 15:25:00,123.91,123.97,123.85,123.95,9131.0,113.6161,113.6711,113.5611,113.6528,9131.0
2022-02-15 15:30:00,123.93,123.98,123.79,123.79,25443.0,113.6344,113.6803,113.5061,113.5061,25443.0
2022-02-15 15:35:00,123.8,123.85,123.59,123.65,25270.0,113.5152,113.5611,113.3227,113.3777,25270.0
2022-02-15 15:40:00,123.64,123.76,123.53,123.68,30190.0,113.3685,113.4785,113.2677,113.4052,30190.0
2022-02-15 15:45:00,123.67,123.82,123.53,123.75,32280.0,113.396,113.5336,113.2677,113.4694,32280.0
2022-02-15 15:50:00,123.76,124.17,123.76,123.92,66599.0,113.4785,113.8545,113.4785,113.6253,66599.0
2022-02-15 15:55:00,123.89,124.32,123.89,124.21,203278.0,113.5977,113.992,113.5977,113.8912,203278.0
2022-02-16 09:30:00,123.7,124.43,123.32,123.96,19118.0,113.4235,114.0929,113.0751,113.6619,19118.0
2022-02-16 09:35:00,124.11,124.24,123.82,124.24,17994.0,113.7995,113.9187,113.5336,113.9187,17994.0
2022-02-16 09:40:00,124.2,124.65,124.11,124.54,13735.0,113.882,114.2946,113.7995,114.1937,13735.0
2022-02-16 09:45:00,124.46,124.9,124.38,124.45,10338.0,114.1204,114.5238,114.047,114.1112,10338.0
2022-02-16 09:50:00,124.43,124.76,124.17,124.2,22061.0,114.0929,114.3955,113.8545,113.882,22061.0
2022-02-16 09:55:00,124.26,124.26,123.73,123.87,25496.0,113.937,113.937,113.451,113.5794,25496.0
2022-02-16 10:00:00,123.83,124.12,123.83,124.04,20171.0,113.5427,113.8086,113.5427,113.7353,20171.0
2022-02-16 10:05:00,124.09,124.21,123.86,124.01,10360.0,113.7811,113.8912,113.5702,113.7078,10360.0
2022-02-16 10:10:00,124.08,124.39,124.07,124.26,10635.0,113.772,114.0562,113.7628,113.937,10635.0
2022-02-16 10:15:00,124.26,124.34,124.07,124.16,13814.0,113.937,114.0104,113.7628,113.8453,13814.0
2022-02-16 10:20:00,124.17,124.22,124.05,124.17,9428.0,113.8545,113.9003,113.7445,113.8545,9428.0
2022-02-16 10:25:00,124.2,124.33,124.19,124.31,6256.0,113.882,114.0012,113.8728,113.9829,6256.0
2022-02-16 10:30:00,124.42,124.76,124.4,124.46,11734.0,114.0837,114.3955,114.0654,114.1204,11734.0
2022-02-16 10:35:00,124.47,124.84,124.47,124.66,12831.0,114.1296,114.4688,114.1296,114.3038,12831.0
2022-02-16 10:40:00,124.68,124.68,124.51,124.57,11154.0,114.3221,114.3221,114.1662,114.2213,11154.0
2022-02-16 10:45:00,124.55,124.56,124.38,124.4,13577.0,114.2029,114.2121,114.047,114.0654,13577.0
2022-02-16 10:50:00,124.38,124.52,124.24,124.24,11412.0,114.047,114.1754,113.9187,113.9187,11412.0
2022-02-16 10:55:00,124.25,124.31,124.13,124.3,12128.0,113.9278,113.9829,113.8178,113.9737,12128.0
2022-02-16 11:00:00,124.34,124.42,124.26,124.4,9904.0,114.0104,114.0837,113.937,114.0654,9904.0
2022-02-16 11:05:00,124.4,124.49,124.25,124.36,16197.0,114.0654,114.1479,113.9278,114.0287,16197.0
2022-02-16 11:10:00,124.26,124.46,124.14,124.46,14492.0,113.937,114.1204,113.827,114.1204,14492.0
2022-02-16 11:15:00,124.53,124.62,124.31,124.36,13227.0,114.1846,114.2671,113.9829,114.0287,13227.0
2022-02-16 11:20:00,124.34,124.59,124.32,124.57,7240.0,114.0104,114.2396,113.992,114.2213,7240.0
2022-02-16 11:25:00,124.58,124.81,124.55,124.74,11501.0,114.2304,114.4413,114.2029,114.3771,11501.0
2022-02-16 11:30:00,124.72,124.79,124.67,124.72,7551.0,114.3588,114.423,114.3129,114.3588,7551.0
2022-02-16 11:35:00,124.74,124.75,124.61,124.67,7405.0,114.3771,114.3863,114.2579,114.3129,7405.0
2022-02-16 11:40:00,124.68,124.68,124.5,124.58,6069.0,114.3221,114.3221,114.1571,114.2304,6069.0
2022-02-16 11:45:00,124.61,124.61,124.45,124.57,5585.0,114.2579,114.2579,114.1112,114.2213,5585.0
2022-02-16 11:50:00,124.55,124.62,124.48,124.48,9250.0,114.2029,114.2671,114.1387,114.1387,9250.0
2022-02-16 11:55:00,124.45,124.6,124.41,124.41,5699.0,114.1112,114.2488,114.0745,114.0745,5699.0
2022-02-16 12:00:00,124.4,124.5,124.26,124.33,5100.0,114.0654,114.1571,113.937,114.0012,5100.0
2022-02-16 12:05:00,124.32,124.42,124.29,124.34,5697.0,113.992,114.0837,113.9645,114.0104,5697.0
2022-02-16 12:10:00,124.32,124.42,124.3,124.41,7189.0,113.992,114.0837,113.9737,114.0745,7189.0
2022-02-16 12:15:00,124.37,124.5,124.35,124.41,7229.0,114.0379,114.1571,114.0195,114.0745,7229.0
2022-02-16 12:20:00,124.4,124.43,124.36,124.36,3851.0,114.0654,114.0929,114.0287,114.0287,3851.0
2022-02-16 12:25:00,124.39,124.42,124.19,124.2,7192.0,114.0562,114.0837,113.8728,113.882,7192.0
2022-02-16 12:30:00,124.17,124.17,123.95,123.95,7180.0,113.8545,113.8545,113.6528,113.6528,7180.0
2022-02-16 12:35:00,123.99,124.01,123.9,123.98,8724.0,113.6894,113.7078,113.6069,113.6803,8724.0
2022-02-16 12:40:00,124.03,124.07,123.91,123.91,7760.0,113.7261,113.7628,113.6161,113.6161,7760.0
2022-02-16 12:45:00,123.89,124.06,123.89,123.91,9226.0,113.5977,113.7536,113.5977,113.6161,9226.0
2022-02-16 12:50:00,123.94,124.06,123.93,124.06,6377.0,113.6436,113.7536,113.6344,113.7536,6377.0
2022-02-16 12:55:00,124.04,124.25,124.04,124.16,8763.0,113.7353,113.9278,113.7353,113.8453,8763.0
2022-02-16 13:00:00,124.15,124.3,124.13,124.29,5030.0,113.8361,113.9737,113.8178,113.9645,5030.0
2022-02-16 13:05:00,124.27,124.36,124.23,124.34,6061.0,113.9462,114.0287,113.9095,114.0104,6061.0
2022-02-16 13:10:00,124.36,124.37,124.19,124.19,5085.0,114.0287,114.0379,113.8728,113.8728,5085.0
2022-02-16 13:15:00,124.18,124.25,124.16,124.16,6972.0,113.8637,113.9278,113.8453,113.8453,6972.0
2022-02-16 13:20:00,124.12,124.15,124.06,124.13,5596.0,113.8086,113.8361,113.7536,113.8178,5596.0
2022-02-16 13:25:00,124.16,124.17,123.97,124.03,4400.0,113.8453,113.8545,113.6711,113.7261,4400.0
2022-02-16 13:30:00,124.03,124.09,124.02,124.05,5143.0,113.7261,113.7811,113.7169,113.7445,5143.0
2022-02-16 13:35:00,124.01,124.15,124.0,124.07,5075.0,113.7078,113.8361,113.6986,113.7628,5075.0
2022-02-16 13:40:00,124.07,124.07,123.92,123.94,5578.0,113.7628,113.7628,113.6253,113.6436,5578.0
2022-02-16 13:45:00,123.94,123.98,123.86,123.86,5728.0,113.6436,113.6803,113.5702,113.5702,5728.0
2022-02-16 13:50:00,123.86,123.95,123.82,123.9,7543.0,113.5702,113.6528,113.5336,113.6069,7543.0
2022-02-16 13:55:00,123.9,123.9,123.81,123.84,6857.0,113.6069,113.6069,113.5244,113.5519,6857.0
2022-02-16 14:00:00,123.92,124.21,123.69,123.99,17467.0,113.6253,113.8912,113.4144,113.6894,17467.0
2022-02-16 14:05:00,123.99,124.12,123.82,123.99,9233.0,113.6894,113.8086,113.5336,113.6894,9233.0
2022-02-16 14:10:00,124.0,124.0,123.74,123.84,12264.0,113.6986,113.6986,113.4602,113.5519,12264.0
2022-02-16 14:15:00,123.86,124.06,123.7,123.93,59970.0,113.5702,113.7536,113.4235,113.6344,59970.0
2022-02-16 14:20:00,123.9,123.99,123.72,123.92,18226.0,113.6069,113.6894,113.4419,113.6253,18226.0
2022-02-16 14:25:00,123.92,123.98,123.87,123.98,9609.0,113.6253,113.6803,113.5794,113.6803,9609.0
2022-02-16 14:30:00,124.0,124.1,123.91,123.96,12896.0,113.6986,113.7903,113.6161,113.6619,12896.0
2022-02-16 14:35:00,123.92,123.96,123.57,123.63,15344.0,113.6253,113.6619,113.3043,113.3593,15344.0
2022-02-16 14:40:00,123.63,123.69,123.52,123.59,13425.0,113.3593,113.4144,113.2585,113.3227,13425.0
2022-02-16 14:45:00,123.6,123.64,123.51,123.58,10037.0,113.3318,113.3685,113.2493,113.3135,10037.0
2022-02-16 14:50:00,123.59,123.72,123.59,123.67,7592.0,113.3227,113.4419,113.3227,113.396,7592.0
2022-02-16 14:55:00,123.67,123.77,123.64,123.68,13762.0,113.396,113.4877,113.3685,113.4052,13762.0
2022-02-16 15:00:00,123.7,123.86,123.61,123.83,9403.0,113.4235,113.5702,113.341,113.5427,9403.0
2022-02-16 15:05:00,123.86,123.89,123.68,123.7,12034.0,113.5702,113.5977,113.4052,113.4235,12034.0
2022-02-16 15:10:00,123.69,123.72,123.61,123.64,10539.0,113.4144,113.4419,113.341,113.3685,10539.0
2022-02-16 15:15:00,123.64,123.78,123.56,123.78,23149.0,113.3685,113.4969,113.2952,113.4969,23149.0
2022-02-16 15:20:00,123.79,123.89,123.63,123.65,12245.0,113.5061,113.5977,113.3593,113.3777,12245.0
2022-02-16 15:25:00,123.68,123.75,123.6,123.64,11890.0,113.4052,113.4694,113.3318,113.3685,11890.0
2022-02-16 15:30:00,123.61,123.63,123.46,123.57,25011.0,113.341,113.3593,113.2035,113.3043,25011.0
2022-02-16 15:35:00,123.58,123.75,123.57,123.72,17711.0,113.3135,113.4694,113.3043,113.4419,17711.0
2022-02-16 15:40:00,123.69,123.74,123.64,123.68,16411.0,113.4144,113.4602,113.3685,113.4052,16411.0
2022-02-16 15:45:00,123.67,123.82,123.62,123.73,22537.0,113.396,113.5336,113.3502,113.451,22537.0
2022-02-16 15:50:00,123.73,123.88,123.63,123.63,32383.0,113.451,113.5886,113.3593,113.3593,32383.0
2022-02-16 15:55:00,123.65,123.67,123.43,123.48,90304.0,113.3777,113.396,113.176,113.2218,90304.0
2022-02-17 09:30:00,122.67,122.74,122.07,122.58,22744.0,112.4791,112.5433,111.9289,112.3966,22744.0
2022-02-17 09:35:00,122.63,122.65,122.1,122.16,10808.0,112.4424,112.4608,111.9565,112.0115,10808.0
2022-02-17 09:40:00,122.18,122.29,121.67,121.86,14516.0,112.0298,112.1307,111.5622,111.7364,14516.0
2022-02-17 09:45:00,121.83,122.09,121.74,121.77,10565.0,111.7089,111.9473,111.6264,111.6539,10565.0
2022-02-17 09:50:00,121.82,121.93,121.41,121.41,12755.0,111.6997,111.8006,111.3238,111.3238,12755.0
2022-02-17 09:55:00,121.42,121.66,121.36,121.54,10983.0,111.3329,111.553,111.2779,111.443,10983.0
2022-02-17 10:00:00,121.54,121.59,121.22,121.31,14084.0,111.443,111.4888,111.1496,111.2321,14084.0
2022-02-17 10:05:00,121.34,121.56,121.28,121.28,16921.0,111.2596,111.4613,111.2046,111.2046,16921.0
2022-02-17 10:10:00,121.25,121.82,121.25,121.82,14122.0,111.1771,111.6997,111.1771,111.6997,14122.0
2022-02-17 10:15:00,121.8,122.08,121.72,122.02,13893.0,111.6814,111.9381,111.608,111.8831,13893.0
2022-02-17 10:20:00,122.01,122.05,121.82,121.96,10807.0,111.8739,111.9106,111.6997,111.8281,10807.0
2022-02-17 10:25:00,122.01,122.05,121.9,122.0,7430.0,111.8739,111.9106,111.7731,111.8648,7430.0
2022-02-17 10:30:00,121.97,122.26,121.87,122.02,10260.0,111.8373,112.1032,111.7456,111.8831,10260.0
2022-02-17 10:35:00,122.01,122.11,121.92,122.09,12360.0,111.8739,111.9656,111.7914,111.9473,12360.0
2022-02-17 10:40:00,122.1,122.22,122.1,122.14,7339.0,111.9565,112.0665,111.9565,111.9931,7339.0
2022-02-17 10:45:00,122.17,122.48,122.02,122.21,15059.0,112.0206,112.3049,111.8831,112.0573,15059.0
2022-02-17 10:50:00,122.17,122.36,122.05,122.36,9339.0,112.0206,112.1949,111.9106,112.1949,9339.0
2022-02-17 10:55:00,122.35,122.58,122.35,122.44,17147.0,112.1857,112.3966,112.1857,112.2682,17147.0
2022-02-17 11:00:00,122.42,122.59,122.37,122.49,19000.0,112.2499,112.4057,112.204,112.3141,19000.0
2022-02-17 11:05:00,122.51,122.65,122.38,122.39,10736.0,112.3324,112.4608,112.2132,112.2224,10736.0
2022-02-17 11:10:00,122.4,122.64,122.32,122.53,9980.0,112.2315,112.4516,112.1582,112.3507,9980.0
2022-02-17 11:15:00,122.51,122.55,122.27,122.33,15002.0,112.3324,112.3691,112.1123,112.1673,15002.0
2022-02-17 11:20:00,122.32,122.45,122.18,122.18,9044.0,112.1582,112.2774,112.0298,112.0298,9044.0
2022-02-17 11:25:00,122.18,122.38,122.18,122.32,8744.0,112.0298,112.2132,112.0298,112.1582,8744.0
2022-02-17 11:30:00,122.35,122.4,122.25,122.37,6448.0,112.1857,112.2315,112.094,112.204,6448.0
2022-02-17 11:35:00,122.4,122.46,122.36,122.36,7711.0,112.2315,112.2865,112.1949,112.1949,7711.0
2022-02-17 11:40:00,122.37,122.46,122.32,122.43,8677.0,112.204,112.2865,112.1582,112.259,8677.0
2022-02-17 11:45:00,122.39,122.63,122.31,122.56,6825.0,112.2224,112.4424,112.149,112.3782,6825.0
2022-02-17 11:50:00,122.52,122.56,122.35,122.37,13435.0,112.3416,112.3782,112.1857,112.204,13435.0
2022-02-17 11:55:00,122.38,122.44,122.37,122.38,9246.0,112.2132,112.2682,112.204,112.2132,9246.0
2022-02-17 12:00:00,122.35,122.6,122.29,122.6,9930.0,112.1857,112.4149,112.1307,112.4149,9930.0
2022-02-17 12:05:00,122.6,122.78,122.6,122.73,7293.0,112.4149,112.58,112.4149,112.5341,7293.0
2022-02-17 12:10:00,122.73,122.85,122.73,122.76,6204.0,112.5341,112.6441,112.5341,112.5616,6204.0
2022-02-17 12:15:00,122.79,122.97,122.79,122.96,7535.0,112.5891,112.7542,112.5891,112.745,7535.0
2022-02-17 12:20:00,122.94,122.95,122.8,122.81,8174.0,112.7267,112.7358,112.5983,112.6075,8174.0
2022-02-17 12:25:00,122.79,122.88,122.76,122.87,7837.0,112.5891,112.6717,112.5616,112.6625,7837.0
2022-02-17 12:30:00,122.84,122.87,122.75,122.87,6924.0,112.635,112.6625,112.5525,112.6625,6924.0
2022-02-17 12:35:00,122.9,122.95,122.82,122.95,10836.0,112.69,112.7358,112.6166,112.7358,10836.0
2022-02-17 12:40:00,122.91,122.91,122.76,122.82,5832.0,112.6992,112.6992,112.5616,112.6166,5832.0
2022-02-17 12:45:00,122.81,122.89,122.74,122.84,7098.0,112.6075,112.6808,112.5433,112.635,7098.0
2022-02-17 12:50:00,122.87,122.96,122.87,122.9,7079.0,112.6625,112.745,112.6625,112.69,7079.0
2022-02-17 12:55:00,122.94,123.05,122.93,123.01,9657.0,112.7267,112.8275,112.7175,112.7909,9657.0
2022-02-17 13:00:00,123.03,123.06,122.95,122.97,6310.0,112.8092,112.8367,112.7358,112.7542,6310.0
2022-02-17 13:05:00,122.96,122.97,122.79,122.89,5546.0,112.745,112.7542,112.5891,112.6808,5546.0
2022-02-17 13:10:00,122.93,123.04,122.85,122.99,8942.0,112.7175,112.8184,112.6441,112.7725,8942.0
2022-02-17 13:15:00,123.01,123.06,122.97,123.04,8267.0,112.7909,112.8367,112.7542,112.8184,8267.0
2022-02-17 13:20:00,123.06,123.14,123.03,123.13,5493.0,112.8367,112.9101,112.8092,112.9009,5493.0
2022-02-17 13:25:00,123.12,123.14,123.02,123.04,8313.0,112.8917,112.9101,112.8,112.8184,8313.0
2022-02-17 13:30:00,123.05,123.13,123.0,123.05,6272.0,112.8275,112.9009,112.7817,112.8275,6272.0
2022-02-17 13:35:00,123.05,123.05,122.92,122.92,5319.0,112.8275,112.8275,112.7083,112.7083,5319.0
2022-02-17 13:40:00,122.91,123.01,122.84,123.01,11540.0,112.6992,112.7909,112.635,112.7909,11540.0
2022-02-17 13:45:00,123.04,123.11,123.02,123.04,5643.0,112.8184,112.8825,112.8,112.8184,5643.0
2022-02-17 13:50:00,123.03,123.11,123.03,123.11,6286.0,112.8092,112.8825,112.8092,112.8825,6286.0
2022-02-17 13:55:00,123.13,123.2,123.11,123.15,12040.0,112.9009,112.9651,112.8825,112.9192,12040.0
2022-02-17 14:00:00,123.15,123.15,122.97,122.97,6959.0,112.9192,112.9192,112.7542,112.7542,6959.0
2022-02-17 14:05:00,122.97,123.03,122.88,122.88,5316.0,112.7542,112.8092,112.6717,112.6717,5316.0
2022-02-17 14:10:00,122.83,122.85,122.73,122.77,8054.0,112.6258,112.6441,112.5341,112.5708,8054.0
2022-02-17 14:15:00,122.85,122.94,122.83,122.88,7591.0,112.6441,112.7267,112.6258,112.6717,7591.0
2022-02-17 14:20:00,122.85,122.85,122.67,122.67,5929.0,112.6441,112.6441,112.4791,112.4791,5929.0
2022-02-17 14:25:00,122.69,122.69,122.59,122.61,4518.0,112.4974,112.4974,112.4057,112.4241,4518.0
2022-02-17 14:30:00,122.61,122.69,122.52,122.62,8147.0,112.4241,112.4974,112.3416,112.4333,8147.0
2022-02-17 14:35:00,122.6,122.66,122.57,122.57,9159.0,112.4149,112.4699,112.3874,112.3874,9159.0
2022-02-17 14:40:00,122.59,122.64,122.52,122.54,6052.0,112.4057,112.4516,112.3416,112.3599,6052.0
2022-02-17 14:45:00,122.54,122.68,122.54,122.63,6638.0,112.3599,112.4883,112.3599,112.4424,6638.0
2022-02-17 14:50:00,122.58,122.63,122.52,122.61,6610.0,112.3966,112.4424,112.3416,112.4241,6610.0
2022-02-17 14:55:00,122.62,122.64,122.53,122.59,6666.0,112.4333,112.4516,112.3507,112.4057,6666.0
2022-02-17 15:00:00,122.58,122.61,122.46,122.46,8530.0,112.3966,112.4241,112.2865,112.2865,8530.0
2022-02-17 15:05:00,122.48,122.49,122.37,122.38,10263.0,112.3049,112.3141,112.204,112.2132,10263.0
2022-02-17 15:10:00,122.35,122.35,122.18,122.22,8880.0,112.1857,112.1857,112.0298,112.0665,8880.0
2022-02-17 15:15:00,122.23,122.31,122.12,122.27,11602.0,112.0757,112.149,111.9748,112.1123,11602.0
2022-02-17 15:20:00,122.31,122.51,122.3,122.44,9451.0,112.149,112.3324,112.1398,112.2682,9451.0
2022-02-17 15:25:00,122.45,122.56,122.33,122.39,9537.0,112.2774,112.3782,112.1673,112.2224,9537.0
2022-02-17 15:30:00,122.41,122.47,122.3,122.43,21137.0,112.2407,112.2957,112.1398,112.259,21137.0
2022-02-17 15:35:00,122.42,122.65,122.42,122.63,20861.0,112.2499,112.4608,112.2499,112.4424,20861.0
2022-02-17 15:40:00,122.63,122.68,122.51,122.53,20853.0,112.4424,112.4883,112.3324,112.3507,20853.0
2022-02-17 15:45:00,122.55,122.77,122.48,122.51,29244.0,112.3691,112.5708,112.3049,112.3324,29244.0
2022-02-17 15:50:00,122.45,122.48,122.27,122.45,42575.0,112.2774,112.3049,112.1123,112.2774,42575.0
2022-02-17 15:55:00,122.43,122.68,122.43,122.63,94541.0,112.259,112.4883,112.259,112.4424,94541.0
2022-02-18 09:30:00,122.51,123.95,122.3,123.69,88680.0,112.3324,113.6528,112.1398,113.4144,88680.0
2022-02-18 09:35:00,123.62,124.72,123.56,124.62,52859.0,113.3502,114.3588,113.2952,114.2671,52859.0
2022-02-18 09:40:00,124.6,124.87,124.53,124.63,32657.0,114.2488,114.4963,114.1846,114.2763,32657.0
2022-02-18 09:45:00,124.62,124.7,124.1,124.48,17923.0,114.2671,114.3405,113.7903,114.1387,17923.0
2022-02-18 09:50:00,124.43,124.44,124.06,124.21,16977.0,114.0929,114.1021,113.7536,113.8912,16977.0
2022-02-18 09:55:00,124.25,124.58,124.22,124.57,27172.0,113.9278,114.2304,113.9003,114.2213,27172.0
2022-02-18 10:00:00,124.57,124.72,124.5,124.53,18915.0,114.2213,114.3588,114.1571,114.1846,18915.0
2022-02-18 10:05:00,124.55,124.93,124.5,124.9,17436.0,114.2029,114.5513,114.1571,114.5238,17436.0
2022-02-18 10:10:00,124.88,124.89,124.56,124.78,17871.0,114.5055,114.5147,114.2121,114.4138,17871.0
2022-02-18 10:15:00,124.77,125.5,124.77,125.25,69538.0,114.4046,115.074,114.4046,114.8448,69538.0
2022-02-18 10:20:00,125.25,125.36,125.01,125.36,30997.0,114.8448,114.9456,114.6247,114.9456,30997.0
2022-02-18 10:25:00,125.3,125.55,125.29,125.4,17168.0,114.8906,115.1198,114.8814,114.9823,17168.0
2022-02-18 10:30:00,125.41,125.52,125.13,125.48,21250.0,114.9915,115.0923,114.7347,115.0557,21250.0
2022-02-18 10:35:00,125.45,125.66,125.4,125.4,34267.0,115.0282,115.2207,114.9823,114.9823,34267.0
2022-02-18 10:40:00,125.41,125.46,125.21,125.24,14660.0,114.9915,115.0373,114.8081,114.8356,14660.0
2022-02-18 10:45:00,125.24,125.37,125.15,125.26,8757.0,114.8356,114.9548,114.7531,114.8539,8757.0
2022-02-18 10:50:00,125.33,125.58,125.29,125.45,13855.0,114.9181,115.1474,114.8814,115.0282,13855.0
2022-02-18 10:55:00,125.43,125.52,125.19,125.2,15414.0,115.0098,115.0923,114.7897,114.7989,15414.0
2022-02-18 11:00:00,125.15,125.22,124.88,124.9,15112.0,114.7531,114.8173,114.5055,114.5238,15112.0
2022-02-18 11:05:00,124.94,125.1,124.94,125.06,7896.0,114.5605,114.7072,114.5605,114.6705,7896.0
2022-02-18 11:10:00,125.05,125.31,124.98,125.26,13428.0,114.6614,114.8998,114.5972,114.8539,13428.0
2022-02-18 11:15:00,125.26,125.36,125.17,125.25,22644.0,114.8539,114.9456,114.7714,114.8448,22644.0
2022-02-18 11:20:00,125.26,125.35,125.24,125.35,17890.0,114.8539,114.9365,114.8356,114.9365,17890.0
2022-02-18 11:25:00,125.4,125.48,125.28,125.33,13562.0,114.9823,115.0557,114.8723,114.9181,13562.0
2022-02-18 11:30:00,125.33,125.37,125.01,125.11,14137.0,114.9181,114.9548,114.6247,114.7164,14137.0
2022-02-18 11:35:00,125.14,125.19,125.05,125.06,11160.0,114.7439,114.7897,114.6614,114.6705,11160.0
2022-02-18 11:40:00,125.07,125.11,124.86,124.87,7313.0,114.6797,114.7164,114.4872,114.4963,7313.0
2022-02-18 11:45:00,124.87,124.91,124.51,124.61,42026.0,114.4963,114.533,114.1662,114.2579,42026.0
2022-02-18 11:50:00,124.6,124.6,124.41,124.47,10688.0,114.2488,114.2488,114.0745,114.1296,10688.0
2022-02-18 11:55:00,124.45,124.45,124.18,124.21,14382.0,114.1112,114.1112,113.8637,113.8912,14382.0
2022-02-18 12:00:00,124.21,124.21,123.91,124.06,16406.0,113.8912,113.8912,113.6161,113.7536,16406.0
2022-02-18 12:05:00,124.05,124.22,123.93,124.22,15996.0,113.7445,113.9003,113.6344,113.9003,15996.0
2022-02-18 12:10:00,124.23,124.46,124.23,124.33,13469.0,113.9095,114.1204,113.9095,114.0012,13469.0
2022-02-18 12:15:00,124.33,124.45,124.25,124.42,11332.0,114.0012,114.1112,113.9278,114.0837,11332.0
2022-02-18 12:20:00,124.41,124.46,124.24,124.39,9943.0,114.0745,114.1204,113.9187,114.0562,9943.0
2022-02-18 12:25:00,124.37,124.67,124.34,124.54,21923.0,114.0379,114.3129,114.0104,114.1937,21923.0
2022-02-18 12:30:00,124.55,124.85,124.4,124.75,25370.0,114.2029,114.478,114.0654,114.3863,25370.0
2022-02-18 12:35:00,124.75,124.79,124.34,124.51,11590.0,114.3863,114.423,114.0104,114.1662,11590.0
2022-02-18 12:40:00,124.48,124.7,124.46,124.67,8445.0,114.1387,114.3405,114.1204,114.3129,8445.0
2022-02-18 12:45:00,124.64,124.67,124.43,124.49,9467.0,114.2854,114.3129,114.0929,114.1479,9467.0
2022-02-18 12:50:00,124.46,124.59,124.45,124.46,6375.0,114.1204,114.2396,114.1112,114.1204,6375.0
2022-02-18 12:55:00,124.49,124.72,124.47,124.6,25214.0,114.1479,114.3588,114.1296,114.2488,25214.0
2022-02-18 13:00:00,124.59,124.79,124.54,124.75,21056.0,114.2396,114.423,114.1937,114.3863,21056.0
2022-02-18 13:05:00,124.75,124.75,124.53,124.61,33478.0,114.3863,114.3863,114.1846,114.2579,33478.0
2022-02-18 13:10:00,124.63,124.63,124.47,124.52,8792.0,114.2763,114.2763,114.1296,114.1754,8792.0
2022-02-18 13:15:00,124.49,124.52,124.32,124.4,7762.0,114.1479,114.1754,113.992,114.0654,7762.0
2022-02-18 13:20:00,124.38,124.66,124.38,124.59,9430.0,114.047,114.3038,114.047,114.2396,9430.0
2022-02-18 13:25:00,124.62,124.63,124.39,124.48,11971.0,114.2671,114.2763,114.0562,114.1387,11971.0
2022-02-18 13:30:00,124.46,124.56,124.42,124.55,15489.0,114.1204,114.2121,114.0837,114.2029,15489.0
2022-02-18 13:35:00,124.54,124.61,124.48,124.61,15618.0,114.1937,114.2579,114.1387,114.2579,15618.0
2022-02-18 13:40:00,124.62,124.66,124.44,124.46,9104.0,114.2671,114.3038,114.1021,114.1204,9104.0
2022-02-18 13:45:00,124.47,124.73,124.47,124.73,15454.0,114.1296,114.368,114.1296,114.368,15454.0
2022-02-18 13:50:00,124.7,125.02,124.66,124.96,14741.0,114.3405,114.6339,114.3038,114.5789,14741.0
2022-02-18 13:55:00,124.96,124.96,124.8,124.81,50901.0,114.5789,114.5789,114.4321,114.4413,50901.0
2022-02-18 14:00:00,124.8,124.95,124.76,124.95,17645.0,114.4321,114.5697,114.3955,114.5697,17645.0
2022-02-18 14:05:00,124.96,124.98,124.85,124.91,23153.0,114.5789,114.5972,114.478,114.533,23153.0
2022-02-18 14:10:00,124.92,125.1,124.89,125.06,17476.0,114.5422,114.7072,114.5147,114.6705,17476.0
2022-02-18 14:15:00,125.04,125.23,125.03,125.22,17826.0,114.6522,114.8264,114.643,114.8173,17826.0
2022-02-18 14:20:00,125.2,125.3,125.17,125.29,13988.0,114.7989,114.8906,114.7714,114.8814,13988.0
2022-02-18 14:25:00,125.28,125.39,125.21,125.37,16620.0,114.8723,114.9731,114.8081,114.9548,16620.0
2022-02-18 14:30:00,125.39,125.43,125.33,125.36,16090.0,114.9731,115.0098,114.9181,114.9456,16090.0
2022-02-18 14:35:00,125.36,125.36,125.16,125.19,12156.0,114.9456,114.9456,114.7622,114.7897,12156.0
2022-02-18 14:40:00,125.19,125.24,125.13,125.17,12746.0,114.7897,114.8356,114.7347,114.7714,12746.0
2022-02-18 14:45:00,125.2,125.33,125.19,125.28,15576.0,114.7989,114.9181,114.7897,114.8723,15576.0
2022-02-18 14:50:00,125.27,125.66,125.23,125.63,21479.0,114.8631,115.2207,114.8264,115.1932,21479.0
2022-02-18 14:55:00,125.66,125.72,125.55,125.67,24209.0,115.2207,115.2757,115.1198,115.2299,24209.0
2022-02-18 15:00:00,125.71,125.73,125.48,125.59,15339.0,115.2666,115.2849,115.0557,115.1565,15339.0
2022-02-18 15:05:00,125.63,125.64,125.37,125.47,19559.0,115.1932,115.2024,114.9548,115.0465,19559.0
2022-02-18 15:10:00,125.5,125.63,125.39,125.52,17890.0,115.074,115.1932,114.9731,115.0923,17890.0
2022-02-18 15:15:00,125.51,125.69,125.51,125.55,25908.0,115.0832,115.2482,115.0832,115.1198,25908.0
2022-02-18 15:20:00,125.58,125.65,125.48,125.61,16441.0,115.1474,115.2115,115.0557,115.1749,16441.0
2022-02-18 15:25:00,125.6,125.63,125.32,125.4,42959.0,115.1657,115.1932,114.9089,114.9823,42959.0
2022-02-18 15:30:00,125.36,125.36,125.15,125.25,42016.0,114.9456,114.9456,114.7531,114.8448,42016.0
2022-02-18 15:35:00,125.26,125.64,125.25,125.64,47675.0,114.8539,115.2024,114.8448,115.2024,47675.0
2022-02-18 15:40:00,125.61,125.91,125.6,125.79,55345.0,115.1749,115.4499,115.1657,115.3399,55345.0
2022-02-18 15:45:00,125.81,126.12,125.79,126.02,92916.0,115.3582,115.6425,115.3399,115.5508,92916.0
2022-02-18 15:50:00,125.99,126.27,125.64,125.73,116995.0,115.5233,115.78,115.2024,115.2849,116995.0
2022-02-18 15:55:00,125.73,126.0,125.63,125.91,381698.0,115.2849,115.5325,115.1932,115.4499,381698.0
2022-02-22 09:30:00,125.48,125.87,124.76,124.76,54579.0,115.0557,115.4133,114.3955,114.3955,54579.0
2022-02-22 09:35:00,124.8,124.86,124.41,124.53,22219.0,114.4321,114.4872,114.0745,114.1846,22219.0
2022-02-22 09:40:00,124.61,124.97,124.35,124.56,32263.0,114.2579,114.588,114.0195,114.2121,32263.0
2022-02-22 09:45:00,124.55,124.65,124.14,124.65,32116.0,114.2029,114.2946,113.827,114.2946,32116.0
2022-02-22 09:50:00,124.55,125.15,124.44,125.13,27298.0,114.2029,114.7531,114.1021,114.7347,27298.0
2022-02-22 09:55:00,125.14,125.14,124.61,124.83,24450.0,114.7439,114.7439,114.2579,114.4597,24450.0
2022-02-22 10:00:00,124.82,125.04,124.67,124.97,19874.0,114.4505,114.6522,114.3129,114.588,19874.0
2022-02-22 10:05:00,124.96,125.36,124.8,125.17,28039.0,114.5789,114.9456,114.4321,114.7714,28039.0
2022-02-22 10:10:00,125.18,125.18,124.61,124.87,16820.0,114.7806,114.7806,114.2579,114.4963,16820.0
2022-02-22 10:15:00,124.91,125.16,124.9,125.05,15835.0,114.533,114.7622,114.5238,114.6614,15835.0
2022-02-22 10:20:00,125.01,125.01,124.61,124.71,16566.0,114.6247,114.6247,114.2579,114.3496,16566.0
2022-02-22 10:25:00,124.75,125.21,124.75,125.21,12883.0,114.3863,114.8081,114.3863,114.8081,12883.0
2022-02-22 10:30:00,125.19,125.23,125.07,125.19,10416.0,114.7897,114.8264,114.6797,114.7897,10416.0
2022-02-22 10:35:00,125.19,125.29,124.94,124.97,14506.0,114.7897,114.8814,114.5605,114.588,14506.0
2022-02-22 10:40:00,124.97,125.04,124.8,124.92,12263.0,114.588,114.6522,114.4321,114.5422,12263.0
2022-02-22 10:45:00,124.9,125.1,124.85,124.93,11972.0,114.5238,114.7072,114.478,114.5513,11972.0
2022-02-22 10:50:00,124.91,125.03,124.68,124.99,12848.0,114.533,114.643,114.3221,114.6064,12848.0
2022-02-22 10:55:00,124.96,125.18,124.77,125.11,13104.0,114.5789,114.7806,114.4046,114.7164,13104.0
2022-02-22 11:00:00,125.08,125.28,125.05,125.21,14997.0,114.6889,114.8723,114.6614,114.8081,14997.0
2022-02-22 11:05:00,125.2,125.31,125.06,125.24,16682.0,114.7989,114.8998,114.6705,114.8356,16682.0
2022-02-22 11:10:00,125.24,125.41,125.17,125.19,20036.0,114.8356,114.9915,114.7714,114.7897,20036.0
2022-02-22 11:15:00,125.22,125.29,124.98,125.14,11300.0,114.8173,114.8814,114.5972,114.7439,11300.0
2022-02-22 11:20:00,125.14,125.56,125.13,125.54,9249.0,114.7439,115.129,114.7347,115.1107,9249.0
2022-02-22 11:25:00,125.54,125.71,125.42,125.43,16687.0,115.1107,115.2666,115.0006,115.0098,16687.0
2022-02-22 11:30:00,125.41,125.61,125.41,125.56,10250.0,114.9915,115.1749,114.9915,115.129,10250.0
2022-02-22 11:35:00,125.49,125.58,125.32,125.42,10175.0,115.0648,115.1474,114.9089,115.0006,10175.0
2022-02-22 11:40:00,125.46,125.7,125.4,125.69,10980.0,115.0373,115.2574,114.9823,115.2482,10980.0
2022-02-22 11:45:00,125.69,125.78,125.65,125.76,9302.0,115.2482,115.3307,115.2115,115.3124,9302.0
2022-02-22 11:50:00,125.79,125.97,125.75,125.77,9936.0,115.3399,115.505,115.3032,115.3216,9936.0
2022-02-22 11:55:00,125.81,126.12,125.78,126.12,7749.0,115.3582,115.6425,115.3307,115.6425,7749.0
2022-02-22 12:00:00,126.15,126.15,126.04,126.06,12980.0,115.67,115.67,115.5691,115.5875,12980.0
2022-02-22 12:05:00,126.09,126.15,125.93,126.07,10448.0,115.615,115.67,115.4683,115.5966,10448.0
2022-02-22 12:10:00,126.04,126.2,126.03,126.08,10235.0,115.5691,115.7158,115.56,115.6058,10235.0
2022-02-22 12:15:00,126.1,126.1,125.9,125.99,7886.0,115.6242,115.6242,115.4408,115.5233,7886.0
2022-02-22 12:20:00,125.98,126.04,125.78,125.8,7287.0,115.5141,115.5691,115.3307,115.3491,7287.0
2022-02-22 12:25:00,125.8,125.8,125.65,125.73,10522.0,115.3491,115.3491,115.2115,115.2849,10522.0
2022-02-22 12:30:00,125.69,125.69,125.54,125.6,9098.0,115.2482,115.2482,115.1107,115.1657,9098.0
2022-02-22 12:35:00,125.61,125.74,125.6,125.65,9933.0,115.1749,115.2941,115.1657,115.2115,9933.0
2022-02-22 12:40:00,125.68,125.69,125.46,125.51,5612.0,115.239,115.2482,115.0373,115.0832,5612.0
2022-02-22 12:45:00,125.51,125.55,125.37,125.37,9463.0,115.0832,115.1198,114.9548,114.9548,9463.0
2022-02-22 12:50:00,125.4,125.49,125.36,125.38,7320.0,114.9823,115.0648,114.9456,114.964,7320.0
2022-02-22 12:55:00,125.4,125.43,125.16,125.17,11469.0,114.9823,115.0098,114.7622,114.7714,11469.0
2022-02-22 13:00:00,125.23,125.34,125.17,125.25,18136.0,114.8264,114.9273,114.7714,114.8448,18136.0
2022-02-22 13:05:00,125.28,125.36,125.19,125.36,7969.0,114.8723,114.9456,114.7897,114.9456,7969.0
2022-02-22 13:10:00,125.4,125.65,125.4,125.65,7530.0,114.9823,115.2115,114.9823,115.2115,7530.0
2022-02-22 13:15:00,125.66,125.67,125.33,125.35,14015.0,115.2207,115.2299,114.9181,114.9365,14015.0
2022-02-22 13:20:00,125.35,125.63,125.35,125.57,9967.0,114.9365,115.1932,114.9365,115.1382,9967.0
2022-02-22 13:25:00,125.6,125.6,125.44,125.49,11250.0,115.1657,115.1657,115.019,115.0648,11250.0
2022-02-22 13:30:00,125.53,125.54,125.16,125.21,15399.0,115.1015,115.1107,114.7622,114.8081,15399.0
2022-02-22 13:35:00,125.17,125.29,125.08,125.18,10649.0,114.7714,114.8814,114.6889,114.7806,10649.0
2022-02-22 13:40:00,125.19,125.31,125.12,125.15,8883.0,114.7897,114.8998,114.7256,114.7531,8883.0
2022-02-22 13:45:00,125.12,125.21,124.92,124.93,9022.0,114.7256,114.8081,114.5422,114.5513,9022.0
2022-02-22 13:50:00,124.9,124.92,124.73,124.74,10205.0,114.5238,114.5422,114.368,114.3771,10205.0
2022-02-22 13:55:00,124.74,124.99,124.74,124.94,12414.0,114.3771,114.6064,114.3771,114.5605,12414.0
2022-02-22 14:00:00,124.98,124.98,124.81,124.87,10334.0,114.5972,114.5972,114.4413,114.4963,10334.0
2022-02-22 14:05:00,124.85,124.91,124.62,124.68,15934.0,114.478,114.533,114.2671,114.3221,15934.0
2022-02-22 14:10:00,124.68,124.78,124.56,124.74,11559.0,114.3221,114.4138,114.2121,114.3771,11559.0
2022-02-22 14:15:00,124.72,124.83,124.69,124.8,21279.0,114.3588,114.4597,114.3313,114.4321,21279.0
2022-02-22 14:20:00,124.82,124.92,124.58,124.65,40984.0,114.4505,114.5422,114.2304,114.2946,40984.0
2022-02-22 14:25:00,124.79,125.2,124.7,124.95,12722.0,114.423,114.7989,114.3405,114.5697,12722.0
2022-02-22 14:30:00,124.97,125.1,124.79,124.88,10111.0,114.588,114.7072,114.423,114.5055,10111.0
2022-02-22 14:35:00,124.87,125.05,124.84,124.86,11310.0,114.4963,114.6614,114.4688,114.4872,11310.0
2022-02-22 14:40:00,124.88,124.98,124.82,124.87,10322.0,114.5055,114.5972,114.4505,114.4963,10322.0
2022-02-22 14:45:00,124.86,125.34,124.72,125.32,13917.0,114.4872,114.9273,114.3588,114.9089,13917.0
2022-02-22 14:50:00,125.37,125.61,125.28,125.54,30595.0,114.9548,115.1749,114.8723,115.1107,30595.0
2022-02-22 14:55:00,125.53,125.66,125.46,125.46,25602.0,115.1015,115.2207,115.0373,115.0373,25602.0
2022-02-22 15:00:00,125.48,125.71,125.44,125.71,24117.0,115.0557,115.2666,115.019,115.2666,24117.0
2022-02-22 15:05:00,125.71,125.82,125.39,125.4,31697.0,115.2666,115.3674,114.9731,114.9823,31697.0
2022-02-22 15:10:00,125.42,125.57,125.41,125.45,20897.0,115.0006,115.1382,114.9915,115.0282,20897.0
2022-02-22 15:15:00,125.47,125.62,125.32,125.41,15768.0,115.0465,115.184,114.9089,114.9915,15768.0
2022-02-22 15:20:00,125.39,125.52,125.3,125.45,23896.0,114.9731,115.0923,114.8906,115.0282,23896.0
2022-02-22 15:25:00,125.44,125.78,125.42,125.69,16829.0,115.019,115.3307,115.0006,115.2482,16829.0
2022-02-22 15:30:00,125.63,125.7,125.5,125.66,26411.0,115.1932,115.2574,115.074,115.2207,26411.0
2022-02-22 15:35:00,125.67,125.75,125.46,125.6,29433.0,115.2299,115.3032,115.0373,115.1657,29433.0
2022-02-22 15:40:00,125.61,125.61,125.33,125.38,28701.0,115.1749,115.1749,114.9181,114.964,28701.0
2022-02-22 15:45:00,125.37,125.41,125.17,125.19,43373.0,114.9548,114.9915,114.7714,114.7897,43373.0
2022-02-22 15:50:00,125.05,125.12,124.74,124.83,57131.0,114.6614,114.7256,114.3771,114.4597,57131.0
2022-02-22 15:55:00,124.8,125.18,124.8,125.09,104499.0,114.4321,114.7806,114.4321,114.6981,104499.0
2022-02-23 09:30:00,125.67,126.01,125.0,125.9,23545.0,115.2299,115.5416,114.6155,115.4408,23545.0
2022-02-23 09:35:00,126.0,126.0,125.49,125.62,12522.0,115.5325,115.5325,115.0648,115.184,12522.0
2022-02-23 09:40:00,125.69,125.9,125.42,125.88,12050.0,115.2482,115.4408,115.0006,115.4224,12050.0
2022-02-23 09:45:00,125.83,126.16,125.54,125.54,11320.0,115.3766,115.6792,115.1107,115.1107,11320.0
2022-02-23 09:50:00,125.6,125.79,125.52,125.6,8563.0,115.1657,115.3399,115.0923,115.1657,8563.0
2022-02-23 09:55:00,125.59,125.84,125.58,125.71,7775.0,115.1565,115.3858,115.1474,115.2666,7775.0
2022-02-23 10:00:00,125.64,125.68,125.44,125.53,9507.0,115.2024,115.239,115.019,115.1015,9507.0
2022-02-23 10:05:00,125.48,125.63,125.22,125.27,13700.0,115.0557,115.1932,114.8173,114.8631,13700.0
2022-02-23 10:10:00,125.28,125.31,125.13,125.2,8164.0,114.8723,114.8998,114.7347,114.7989,8164.0
2022-02-23 10:15:00,125.13,125.15,124.75,124.84,12129.0,114.7347,114.7531,114.3863,114.4688,12129.0
2022-02-23 10:20:00,124.82,124.96,124.68,124.73,9186.0,114.4505,114.5789,114.3221,114.368,9186.0
2022-02-23 10:25:00,124.75,124.8,124.64,124.7,7801.0,114.3863,114.4321,114.2854,114.3405,7801.0
2022-02-23 10:30:00,124.65,124.79,124.47,124.78,9828.0,114.2946,114.423,114.1296,114.4138,9828.0
2022-02-23 10:35:00,124.82,124.93,124.68,124.75,12936.0,114.4505,114.5513,114.3221,114.3863,12936.0
2022-02-23 10:40:00,124.7,124.79,124.51,124.61,7615.0,114.3405,114.423,114.1662,114.2579,7615.0
2022-02-23 10:45:00,124.63,124.84,124.61,124.8,7151.0,114.2763,114.4688,114.2579,114.4321,7151.0
2022-02-23 10:50:00,124.81,124.93,124.75,124.92,7847.0,114.4413,114.5513,114.3863,114.5422,7847.0
2022-02-23 10:55:00,124.91,124.91,124.59,124.65,10310.0,114.533,114.533,114.2396,114.2946,10310.0
2022-02-23 11:00:00,124.6,124.72,124.43,124.54,10383.0,114.2488,114.3588,114.0929,114.1937,10383.0
2022-02-23 11:05:00,124.52,124.62,124.43,124.49,6632.0,114.1754,114.2671,114.0929,114.1479,6632.0
2022-02-23 11:10:00,124.52,124.68,124.47,124.65,6258.0,114.1754,114.3221,114.1296,114.2946,6258.0
2022-02-23 11:15:00,124.66,124.74,124.57,124.63,10550.0,114.3038,114.3771,114.2213,114.2763,10550.0
2022-02-23 11:20:00,124.66,124.81,124.65,124.78,7073.0,114.3038,114.4413,114.2946,114.4138,7073.0
2022-02-23 11:25:00,124.84,124.87,124.61,124.61,9469.0,114.4688,114.4963,114.2579,114.2579,9469.0
2022-02-23 11:30:00,124.59,124.66,124.52,124.54,9930.0,114.2396,114.3038,114.1754,114.1937,9930.0
2022-02-23 11:35:00,124.5,124.77,124.45,124.61,10449.0,114.1571,114.4046,114.1112,114.2579,10449.0
2022-02-23 11:40:00,124.65,124.76,124.6,124.62,7303.0,114.2946,114.3955,114.2488,114.2671,7303.0
2022-02-23 11:45:00,124.59,124.87,124.59,124.87,5424.0,114.2396,114.4963,114.2396,114.4963,5424.0
2022-02-23 11:50:00,124.85,124.91,124.75,124.76,15905.0,114.478,114.533,114.3863,114.3955,15905.0
2022-02-23 11:55:00,124.71,124.82,124.66,124.78,10882.0,114.3496,114.4505,114.3038,114.4138,10882.0
2022-02-23 12:00:00,124.75,124.79,124.59,124.79,13745.0,114.3863,114.423,114.2396,114.423,13745.0
2022-02-23 12:05:00,124.78,124.78,124.61,124.65,8790.0,114.4138,114.4138,114.2579,114.2946,8790.0
2022-02-23 12:10:00,124.64,124.67,124.52,124.52,7516.0,114.2854,114.3129,114.1754,114.1754,7516.0
2022-02-23 12:15:00,124.54,124.8,124.48,124.8,12302.0,114.1937,114.4321,114.1387,114.4321,12302.0
2022-02-23 12:20:00,124.79,124.89,124.79,124.79,6561.0,114.423,114.5147,114.423,114.423,6561.0
2022-02-23 12:25:00,124.78,124.88,124.77,124.85,7934.0,114.4138,114.5055,114.4046,114.478,7934.0
2022-02-23 12:30:00,124.88,124.97,124.82,124.82,5891.0,114.5055,114.588,114.4505,114.4505,5891.0
2022-02-23 12:35:00,124.82,124.87,124.7,124.7,4129.0,114.4505,114.4963,114.3405,114.3405,4129.0
2022-02-23 12:40:00,124.73,124.87,124.73,124.8,5817.0,114.368,114.4963,114.368,114.4321,5817.0
2022-02-23 12:45:00,124.79,124.96,124.76,124.76,8776.0,114.423,114.5789,114.3955,114.3955,8776.0
2022-02-23 12:50:00,124.77,124.77,124.61,124.63,5847.0,114.4046,114.4046,114.2579,114.2763,5847.0
2022-02-23 12:55:00,124.64,124.7,124.48,124.59,7216.0,114.2854,114.3405,114.1387,114.2396,7216.0
2022-02-23 13:00:00,124.59,124.59,124.5,124.55,4998.0,114.2396,114.2396,114.1571,114.2029,4998.0
2022-02-23 13:05:00,124.52,124.56,124.41,124.5,7524.0,114.1754,114.2121,114.0745,114.1571,7524.0
2022-02-23 13:10:00,124.53,124.56,124.19,124.29,12979.0,114.1846,114.2121,113.8728,113.9645,12979.0
2022-02-23 13:15:00,124.26,124.38,124.2,124.35,5676.0,113.937,114.047,113.882,114.0195,5676.0
2022-02-23 13:20:00,124.33,124.33,124.14,124.2,9590.0,114.0012,114.0012,113.827,113.882,9590.0
2022-02-23 13:25:00,124.27,124.39,124.17,124.17,10838.0,113.9462,114.0562,113.8545,113.8545,10838.0
2022-02-23 13:30:00,124.18,124.24,123.91,123.91,7217.0,113.8637,113.9187,113.6161,113.6161,7217.0
2022-02-23 13:35:00,123.89,124.13,123.81,124.13,8966.0,113.5977,113.8178,113.5244,113.8178,8966.0
2022-02-23 13:40:00,124.13,124.26,124.07,124.25,9360.0,113.8178,113.937,113.7628,113.9278,9360.0
2022-02-23 13:45:00,124.27,124.51,124.24,124.46,5044.0,113.9462,114.1662,113.9187,114.1204,5044.0
2022-02-23 13:50:00,124.45,124.45,124.1,124.1,6532.0,114.1112,114.1112,113.7903,113.7903,6532.0
2022-02-23 13:55:00,124.1,124.3,124.1,124.28,6996.0,113.7903,113.9737,113.7903,113.9553,6996.0
2022-02-23 14:00:00,124.25,124.29,123.83,123.84,8494.0,113.9278,113.9645,113.5427,113.5519,8494.0
2022-02-23 14:05:00,123.89,124.12,123.89,124.06,7185.0,113.5977,113.8086,113.5977,113.7536,7185.0
2022-02-23 14:10:00,124.05,124.2,123.93,124.01,14487.0,113.7445,113.882,113.6344,113.7078,14487.0
2022-02-23 14:15:00,124.02,124.15,123.96,124.07,14249.0,113.7169,113.8361,113.6619,113.7628,14249.0
2022-02-23 14:20:00,124.09,124.19,123.75,123.77,11332.0,113.7811,113.8728,113.4694,113.4877,11332.0
2022-02-23 14:25:00,123.78,123.87,123.77,123.79,6015.0,113.4969,113.5794,113.4877,113.5061,6015.0
2022-02-23 14:30:00,123.85,123.93,123.78,123.84,9968.0,113.5611,113.6344,113.4969,113.5519,9968.0
2022-02-23 14:35:00,123.85,123.91,123.82,123.86,7362.0,113.5611,113.6161,113.5336,113.5702,7362.0
2022-02-23 14:40:00,123.85,123.85,123.51,123.56,9714.0,113.5611,113.5611,113.2493,113.2952,9714.0
2022-02-23 14:45:00,123.57,123.8,123.57,123.64,13439.0,113.3043,113.5152,113.3043,113.3685,13439.0
2022-02-23 14:50:00,123.59,123.72,123.5,123.61,13509.0,113.3227,113.4419,113.2401,113.341,13509.0
2022-02-23 14:55:00,123.59,123.84,123.55,123.75,10691.0,113.3227,113.5519,113.286,113.4694,10691.0
2022-02-23 15:00:00,123.75,123.8,123.56,123.56,8836.0,113.4694,113.5152,113.2952,113.2952,8836.0
2022-02-23 15:05:00,123.6,123.68,123.47,123.48,13688.0,113.3318,113.4052,113.2126,113.2218,13688.0
2022-02-23 15:10:00,123.52,123.72,123.49,123.72,9807.0,113.2585,113.4419,113.231,113.4419,9807.0
2022-02-23 15:15:00,123.73,123.8,123.57,123.57,19686.0,113.451,113.5152,113.3043,113.3043,19686.0
2022-02-23 15:20:00,123.61,123.74,123.51,123.73,11369.0,113.341,113.4602,113.2493,113.451,11369.0
2022-02-23 15:25:00,123.72,123.78,123.6,123.78,14037.0,113.4419,113.4969,113.3318,113.4969,14037.0
2022-02-23 15:30:00,123.75,123.75,123.37,123.45,20997.0,113.4694,113.4694,113.1209,113.1943,20997.0
2022-02-23 15:35:00,123.44,123.5,123.18,123.18,22422.0,113.1851,113.2401,112.9467,112.9467,22422.0
2022-02-23 15:40:00,123.12,123.34,123.06,123.27,28447.0,112.8917,113.0934,112.8367,113.0293,28447.0
2022-02-23 15:45:00,123.25,123.38,123.13,123.18,48377.0,113.0109,113.1301,112.9009,112.9467,48377.0
2022-02-23 15:50:00,123.12,123.34,123.09,123.12,51954.0,112.8917,113.0934,112.8642,112.8917,51954.0
2022-02-23 15:55:00,123.11,123.38,123.11,123.27,118079.0,112.8825,113.1301,112.8825,113.0293,118079.0
2022-02-24 09:30:00,120.53,120.89,119.91,120.04,65039.0,110.5169,110.847,109.9484,110.0676,65039.0
2022-02-24 09:35:00,119.96,119.98,119.44,119.61,37768.0,109.9942,110.0126,109.5174,109.6733,37768.0
2022-02-24 09:40:00,119.62,120.77,119.52,120.16,101585.0,109.6825,110.7369,109.5908,110.1776,101585.0
2022-02-24 09:45:00,120.12,120.56,119.78,120.55,28570.0,110.1409,110.5444,109.8292,110.5352,28570.0
2022-02-24 09:50:00,120.62,121.17,120.53,120.85,36382.0,110.5994,111.1037,110.5169,110.8103,36382.0
2022-02-24 09:55:00,120.82,121.03,120.51,120.94,20389.0,110.7828,110.9753,110.4985,110.8928,20389.0
2022-02-24 10:00:00,120.93,121.05,120.0,120.0,22686.0,110.8837,110.9937,110.0309,110.0309,22686.0
2022-02-24 10:05:00,120.0,120.39,119.99,120.11,18802.0,110.0309,110.3885,110.0217,110.1318,18802.0
2022-02-24 10:10:00,120.14,120.33,119.83,120.28,14743.0,110.1593,110.3335,109.875,110.2877,14743.0
2022-02-24 10:15:00,120.33,120.33,119.72,120.03,11039.0,110.3335,110.3335,109.7742,110.0584,11039.0
2022-02-24 10:20:00,120.04,120.13,119.33,119.5,26893.0,110.0676,110.1501,109.4166,109.5725,26893.0
2022-02-24 10:25:00,119.59,119.67,119.1,119.6,18047.0,109.655,109.7283,109.2057,109.6641,18047.0
2022-02-24 10:30:00,119.58,120.01,119.36,119.87,27574.0,109.6458,110.0401,109.4441,109.9117,27574.0
2022-02-24 10:35:00,119.88,120.08,119.62,119.99,20350.0,109.9209,110.1043,109.6825,110.0217,20350.0
2022-02-24 10:40:00,119.97,119.97,119.72,119.8,15145.0,110.0034,110.0034,109.7742,109.8475,15145.0
2022-02-24 10:45:00,119.83,119.85,119.38,119.39,16106.0,109.875,109.8934,109.4624,109.4716,16106.0
2022-02-24 10:50:00,119.39,119.54,119.26,119.5,17696.0,109.4716,109.6091,109.3524,109.5725,17696.0
2022-02-24 10:55:00,119.54,119.56,118.84,119.01,26672.0,109.6091,109.6275,108.9673,109.1232,26672.0
2022-02-24 11:00:00,119.0,119.0,118.49,118.68,29554.0,109.114,109.114,108.6464,108.8206,29554.0
2022-02-24 11:05:00,118.72,119.16,118.72,119.14,15146.0,108.8572,109.2607,108.8572,109.2424,15146.0
2022-02-24 11:10:00,119.11,119.11,118.73,118.87,30297.0,109.2149,109.2149,108.8664,108.9948,30297.0
2022-02-24 11:15:00,118.77,119.08,118.61,118.63,27378.0,108.9031,109.1873,108.7564,108.7747,27378.0
2022-02-24 11:20:00,118.58,118.59,118.12,118.28,35327.0,108.7289,108.738,108.3071,108.4538,35327.0
2022-02-24 11:25:00,118.27,118.3,117.93,117.94,22232.0,108.4446,108.4721,108.1329,108.142,22232.0
2022-02-24 11:30:00,117.93,118.02,117.6,118.02,17073.0,108.1329,108.2154,107.8303,108.2154,17073.0
2022-02-24 11:35:00,118.05,118.21,117.78,118.15,12922.0,108.2429,108.3896,107.9953,108.3346,12922.0
2022-02-24 11:40:00,118.11,118.11,117.7,117.81,42571.0,108.2979,108.2979,107.922,108.0228,42571.0
2022-02-24 11:45:00,117.84,117.89,117.63,117.89,14110.0,108.0504,108.0962,107.8578,108.0962,14110.0
2022-02-24 11:50:00,117.89,118.44,117.87,118.42,17597.0,108.0962,108.6005,108.0779,108.5822,17597.0
2022-02-24 11:55:00,118.46,118.5,118.22,118.4,23172.0,108.6188,108.6555,108.3988,108.5638,23172.0
2022-02-24 12:00:00,118.41,118.49,118.25,118.36,11518.0,108.573,108.6464,108.4263,108.5272,11518.0
2022-02-24 12:05:00,118.31,118.31,117.97,118.17,18027.0,108.4813,108.4813,108.1696,108.3529,18027.0
2022-02-24 12:10:00,118.19,118.3,117.95,118.01,24939.0,108.3713,108.4721,108.1512,108.2062,24939.0
2022-02-24 12:15:00,118.01,118.22,117.95,118.21,17123.0,108.2062,108.3988,108.1512,108.3896,17123.0
2022-02-24 12:20:00,118.22,118.25,117.99,118.1,25799.0,108.3988,108.4263,108.1879,108.2888,25799.0
2022-02-24 12:25:00,118.14,118.26,118.01,118.23,18807.0,108.3254,108.4355,108.2062,108.408,18807.0
2022-02-24 12:30:00,118.23,118.25,117.5,117.52,15575.0,108.408,108.4263,107.7386,107.7569,15575.0
2022-02-24 12:35:00,117.53,118.15,117.53,118.02,10526.0,107.7661,108.3346,107.7661,108.2154,10526.0
2022-02-24 12:40:00,118.07,118.14,117.88,117.95,11254.0,108.2612,108.3254,108.087,108.1512,11254.0
2022-02-24 12:45:00,117.97,118.25,117.97,118.12,5402.0,108.1696,108.4263,108.1696,108.3071,5402.0
2022-02-24 12:50:00,118.18,118.31,118.07,118.22,7426.0,108.3621,108.4813,108.2612,108.3988,7426.0
2022-02-24 12:55:00,118.2,118.33,118.05,118.08,8462.0,108.3804,108.4996,108.2429,108.2704,8462.0
2022-02-24 13:00:00,118.05,118.06,117.67,117.74,10538.0,108.2429,108.2521,107.8945,107.9587,10538.0
2022-02-24 13:05:00,117.75,118.18,117.69,118.18,11007.0,107.9678,108.3621,107.9128,108.3621,11007.0
2022-02-24 13:10:00,118.15,118.15,117.75,117.94,19067.0,108.3346,108.3346,107.9678,108.142,19067.0
2022-02-24 13:15:00,118.0,118.18,118.0,118.03,10106.0,108.1971,108.3621,108.1971,108.2246,10106.0
2022-02-24 13:20:00,118.0,118.1,117.83,117.88,12957.0,108.1971,108.2888,108.0412,108.087,12957.0
2022-02-24 13:25:00,117.88,118.08,117.84,117.85,16769.0,108.087,108.2704,108.0504,108.0595,16769.0
2022-02-24 13:30:00,117.85,118.31,117.84,118.18,21847.0,108.0595,108.4813,108.0504,108.3621,21847.0
2022-02-24 13:35:00,118.13,118.28,118.1,118.23,9193.0,108.3163,108.4538,108.2888,108.408,9193.0
2022-02-24 13:40:00,118.2,118.31,118.08,118.15,47051.0,108.3804,108.4813,108.2704,108.3346,47051.0
2022-02-24 13:45:00,118.16,118.99,118.04,118.99,22951.0,108.3438,109.1048,108.2337,109.1048,22951.0
2022-02-24 13:50:00,118.91,119.06,118.67,118.7,19611.0,109.0315,109.169,108.8114,108.8389,19611.0
2022-02-24 13:55:00,118.7,118.84,118.41,118.62,26491.0,108.8389,108.9673,108.573,108.7656,26491.0
2022-02-24 14:00:00,118.62,118.69,118.41,118.52,11329.0,108.7656,108.8297,108.573,108.6739,11329.0
2022-02-24 14:05:00,118.52,118.75,118.16,118.19,13925.0,108.6739,108.8848,108.3438,108.3713,13925.0
2022-02-24 14:10:00,118.19,118.56,118.12,118.51,12731.0,108.3713,108.7105,108.3071,108.6647,12731.0
2022-02-24 14:15:00,118.53,118.58,118.32,118.58,14147.0,108.683,108.7289,108.4905,108.7289,14147.0
2022-02-24 14:20:00,118.6,118.72,118.54,118.61,10562.0,108.7472,108.8572,108.6922,108.7564,10562.0
2022-02-24 14:25:00,118.64,118.89,118.56,118.89,8946.0,108.7839,109.0131,108.7105,109.0131,8946.0
2022-02-24 14:30:00,118.84,119.07,118.79,119.03,21517.0,108.9673,109.1782,108.9214,109.1415,21517.0
2022-02-24 14:35:00,119.07,119.25,118.95,119.21,24734.0,109.1782,109.3432,109.0681,109.3065,24734.0
2022-02-24 14:40:00,119.26,119.4,119.13,119.32,39245.0,109.3524,109.4808,109.2332,109.4074,39245.0
2022-02-24 14:45:00,119.31,119.46,119.21,119.4,18916.0,109.3982,109.5358,109.3065,109.4808,18916.0
2022-02-24 14:50:00,119.32,119.48,119.19,119.42,17492.0,109.4074,109.5541,109.2882,109.4991,17492.0
2022-02-24 14:55:00,119.42,119.78,119.37,119.73,25400.0,109.4991,109.8292,109.4533,109.7833,25400.0
2022-02-24 15:00:00,119.77,120.11,119.69,120.11,30297.0,109.82,110.1318,109.7467,110.1318,30297.0
2022-02-24 15:05:00,120.08,120.39,120.08,120.28,28098.0,110.1043,110.3885,110.1043,110.2877,28098.0
2022-02-24 15:10:00,120.27,120.46,120.22,120.43,28640.0,110.2785,110.4527,110.2326,110.4252,28640.0
2022-02-24 15:15:00,120.42,120.51,120.05,120.16,29522.0,110.416,110.4985,110.0768,110.1776,29522.0
2022-02-24 15:20:00,120.16,120.28,120.04,120.19,21683.0,110.1776,110.2877,110.0676,110.2051,21683.0
2022-02-24 15:25:00,120.19,120.27,119.87,119.88,31182.0,110.2051,110.2785,109.9117,109.9209,31182.0
2022-02-24 15:30:00,119.92,120.35,119.75,120.35,22461.0,109.9576,110.3518,109.8017,110.3518,22461.0
2022-02-24 15:35:00,120.35,120.63,120.28,120.63,44290.0,110.3518,110.6086,110.2877,110.6086,44290.0
2022-02-24 15:40:00,120.64,120.86,120.62,120.73,76994.0,110.6177,110.8195,110.5994,110.7003,76994.0
2022-02-24 15:45:00,120.7,120.82,120.51,120.66,61668.0,110.6728,110.7828,110.4985,110.6361,61668.0
2022-02-24 15:50:00,120.71,121.26,120.6,121.12,83798.0,110.6819,111.1862,110.5811,111.0579,83798.0
2022-02-24 15:55:00,121.1,121.22,120.76,120.79,173653.0,111.0395,111.1496,110.7278,110.7553,173653.0
2022-02-25 09:30:00,120.9,122.33,120.71,122.31,30714.0,111.615,112.9352,111.4396,112.9167,30714.0
2022-02-25 09:35:00,122.27,123.06,122.25,122.81,18914.0,112.8798,113.6091,112.8613,113.3783,18914.0
2022-02-25 09:40:00,122.9,123.17,122.52,122.59,26289.0,113.4614,113.7107,113.1106,113.1752,26289.0
2022-02-25 09:45:00,122.67,122.76,122.4,122.43,11587.0,113.2491,113.3322,112.9998,113.0275,11587.0
2022-02-25 09:50:00,122.5,122.5,122.18,122.18,13842.0,113.0921,113.0921,112.7967,112.7967,13842.0
2022-02-25 09:55:00,122.2,122.63,122.12,122.46,20582.0,112.8152,113.2121,112.7413,113.0552,20582.0
2022-02-25 10:00:00,122.42,122.66,122.15,122.48,13539.0,113.0183,113.2398,112.769,113.0737,13539.0
2022-02-25 10:05:00,122.41,122.94,122.39,122.79,11763.0,113.009,113.4983,112.9906,113.3599,11763.0
2022-02-25 10:10:00,122.7,122.89,122.7,122.8,14371.0,113.2768,113.4522,113.2768,113.3691,14371.0
2022-02-25 10:15:00,122.85,123.05,122.72,123.05,13624.0,113.4152,113.5999,113.2952,113.5999,13624.0
2022-02-25 10:20:00,123.03,123.06,122.6,122.7,13753.0,113.5814,113.6091,113.1844,113.2768,13753.0
2022-02-25 10:25:00,122.68,123.02,122.65,122.91,10469.0,113.2583,113.5722,113.2306,113.4706,10469.0
2022-02-25 10:30:00,122.86,122.89,122.51,122.53,18089.0,113.4245,113.4522,113.1014,113.1198,18089.0
2022-02-25 10:35:00,122.54,122.69,122.39,122.41,12996.0,113.1291,113.2675,112.9906,113.009,12996.0
2022-02-25 10:40:00,122.43,122.76,122.41,122.57,11345.0,113.0275,113.3322,113.009,113.1568,11345.0
2022-02-25 10:45:00,122.57,122.73,122.47,122.68,8065.0,113.1568,113.3045,113.0644,113.2583,8065.0
2022-02-25 10:50:00,122.68,122.81,122.68,122.81,8839.0,113.2583,113.3783,113.2583,113.3783,8839.0
2022-02-25 10:55:00,122.76,122.87,122.45,122.56,12651.0,113.3322,113.4337,113.046,113.1475,12651.0
2022-02-25 11:00:00,122.69,123.0,122.48,122.73,21654.0,113.2675,113.5537,113.0737,113.3045,21654.0
2022-02-25 11:05:00,122.75,123.26,122.75,123.19,8961.0,113.3229,113.7938,113.3229,113.7291,8961.0
2022-02-25 11:10:00,123.17,123.46,123.09,123.38,14661.0,113.7107,113.9784,113.6368,113.9045,14661.0
2022-02-25 11:15:00,123.37,123.42,123.33,123.41,8933.0,113.8953,113.9415,113.8584,113.9322,8933.0
2022-02-25 11:20:00,123.39,123.51,123.25,123.48,14248.0,113.9138,114.0246,113.7845,113.9969,14248.0
2022-02-25 11:25:00,123.49,123.57,123.25,123.29,10611.0,114.0061,114.08,113.7845,113.8215,10611.0
2022-02-25 11:30:00,123.28,123.47,123.18,123.27,6190.0,113.8122,113.9876,113.7199,113.803,6190.0
2022-02-25 11:35:00,123.28,123.29,123.16,123.25,6338.0,113.8122,113.8215,113.7014,113.7845,6338.0
2022-02-25 11:40:00,123.22,123.32,123.19,123.25,4576.0,113.7568,113.8492,113.7291,113.7845,4576.0
2022-02-25 11:45:00,123.32,123.41,123.25,123.39,8224.0,113.8492,113.9322,113.7845,113.9138,8224.0
2022-02-25 11:50:00,123.41,123.6,123.41,123.6,7444.0,113.9322,114.1076,113.9322,114.1076,7444.0
2022-02-25 11:55:00,123.65,123.75,123.63,123.73,8051.0,114.1538,114.2461,114.1353,114.2277,8051.0
2022-02-25 12:00:00,123.71,123.77,123.66,123.72,4780.0,114.2092,114.2646,114.163,114.2184,4780.0
2022-02-25 12:05:00,123.65,123.73,123.56,123.57,4488.0,114.1538,114.2277,114.0707,114.08,4488.0
2022-02-25 12:10:00,123.57,123.71,123.29,123.3,29388.0,114.08,114.2092,113.8215,113.8307,29388.0
2022-02-25 12:15:00,123.39,123.52,123.36,123.38,15070.0,113.9138,114.0338,113.8861,113.9045,15070.0
2022-02-25 12:20:00,123.39,123.5,123.32,123.48,17347.0,113.9138,114.0153,113.8492,113.9969,17347.0
2022-02-25 12:25:00,123.44,123.55,123.44,123.55,29369.0,113.9599,114.0615,113.9599,114.0615,29369.0
2022-02-25 12:30:00,123.53,123.78,123.53,123.76,8565.0,114.043,114.2738,114.043,114.2554,8565.0
2022-02-25 12:35:00,123.73,123.77,123.58,123.77,5627.0,114.2277,114.2646,114.0892,114.2646,5627.0
2022-02-25 12:40:00,123.76,123.85,123.7,123.82,10421.0,114.2554,114.3384,114.2,114.3108,10421.0
2022-02-25 12:45:00,123.89,124.03,123.84,123.95,10150.0,114.3754,114.5046,114.3292,114.4308,10150.0
2022-02-25 12:50:00,123.93,124.04,123.89,123.89,5961.0,114.4123,114.5139,114.3754,114.3754,5961.0
2022-02-25 12:55:00,123.95,123.97,123.79,123.83,9873.0,114.4308,114.4492,114.2831,114.32,9873.0
2022-02-25 13:00:00,123.81,123.98,123.66,123.76,10141.0,114.3015,114.4585,114.163,114.2554,10141.0
2022-02-25 13:05:00,123.74,123.74,123.61,123.7,6493.0,114.2369,114.2369,114.1169,114.2,6493.0
2022-02-25 13:10:00,123.68,123.81,123.59,123.81,9587.0,114.1815,114.3015,114.0984,114.3015,9587.0
2022-02-25 13:15:00,123.79,123.79,123.58,123.75,7570.0,114.2831,114.2831,114.0892,114.2461,7570.0
2022-02-25 13:20:00,123.75,123.76,123.61,123.68,10010.0,114.2461,114.2554,114.1169,114.1815,10010.0
2022-02-25 13:25:00,123.68,123.87,123.67,123.81,8152.0,114.1815,114.3569,114.1723,114.3015,8152.0
2022-02-25 13:30:00,123.85,123.87,123.73,123.83,5987.0,114.3384,114.3569,114.2277,114.32,5987.0
2022-02-25 13:35:00,123.75,123.75,123.57,123.69,6989.0,114.2461,114.2461,114.08,114.1907,6989.0
2022-02-25 13:40:00,123.73,124.18,123.73,124.17,8875.0,114.2277,114.6431,114.2277,114.6339,8875.0
2022-02-25 13:45:00,124.15,124.26,124.13,124.26,5068.0,114.6154,114.717,114.5969,114.717,5068.0
2022-02-25 13:50:00,124.29,124.3,124.16,124.21,8099.0,114.7447,114.7539,114.6246,114.6708,8099.0
2022-02-25 13:55:00,124.18,124.18,123.95,124.04,7616.0,114.6431,114.6431,114.4308,114.5139,7616.0
2022-02-25 14:00:00,123.99,124.19,123.87,124.11,6537.0,114.4677,114.6523,114.3569,114.5785,6537.0
2022-02-25 14:05:00,124.05,124.07,123.93,124.01,6052.0,114.5231,114.5416,114.4123,114.4862,6052.0
2022-02-25 14:10:00,124.02,124.22,123.9,124.11,5680.0,114.4954,114.68,114.3846,114.5785,5680.0
2022-02-25 14:15:00,124.13,124.14,123.99,123.99,7195.0,114.5969,114.6062,114.4677,114.4677,7195.0
2022-02-25 14:20:00,124.09,124.14,124.06,124.13,6998.0,114.56,114.6062,114.5323,114.5969,6998.0
2022-02-25 14:25:00,124.1,124.21,124.04,124.16,12013.0,114.5692,114.6708,114.5139,114.6246,12013.0
2022-02-25 14:30:00,124.18,124.18,123.81,123.84,10166.0,114.6431,114.6431,114.3015,114.3292,10166.0
2022-02-25 14:35:00,123.91,124.06,123.84,123.84,8566.0,114.3938,114.5323,114.3292,114.3292,8566.0
2022-02-25 14:40:00,123.84,123.94,123.75,123.91,8140.0,114.3292,114.4215,114.2461,114.3938,8140.0
2022-02-25 14:45:00,123.88,123.97,123.79,123.84,5769.0,114.3661,114.4492,114.2831,114.3292,5769.0
2022-02-25 14:50:00,123.82,123.82,123.64,123.66,8403.0,114.3108,114.3108,114.1446,114.163,8403.0
2022-02-25 14:55:00,123.68,123.95,123.66,123.81,8281.0,114.1815,114.4308,114.163,114.3015,8281.0
2022-02-25 15:00:00,123.78,123.78,123.55,123.61,6793.0,114.2738,114.2738,114.0615,114.1169,6793.0
2022-02-25 15:05:00,123.67,123.93,123.65,123.85,9896.0,114.1723,114.4123,114.1538,114.3384,9896.0
2022-02-25 15:10:00,123.89,123.91,123.68,123.84,6058.0,114.3754,114.3938,114.1815,114.3292,6058.0
2022-02-25 15:15:00,123.84,123.92,123.72,123.75,28250.0,114.3292,114.4031,114.2184,114.2461,28250.0
2022-02-25 15:20:00,123.75,123.87,123.69,123.81,17861.0,114.2461,114.3569,114.1907,114.3015,17861.0
2022-02-25 15:25:00,123.78,123.93,123.73,123.79,9558.0,114.2738,114.4123,114.2277,114.2831,9558.0
2022-02-25 15:30:00,123.79,123.93,123.73,123.73,12812.0,114.2831,114.4123,114.2277,114.2277,12812.0
2022-02-25 15:35:00,123.68,123.91,123.64,123.85,13272.0,114.1815,114.3938,114.1446,114.3384,13272.0
2022-02-25 15:40:00,123.88,123.96,123.77,123.83,19352.0,114.3661,114.44,114.2646,114.32,19352.0
2022-02-25 15:45:00,123.79,124.08,123.76,123.8,38208.0,114.2831,114.5508,114.2554,114.2923,38208.0
2022-02-25 15:50:00,123.95,124.18,123.91,123.96,48883.0,114.4308,114.6431,114.3938,114.44,48883.0
2022-02-25 15:55:00,123.96,124.2,123.94,124.19,90439.0,114.44,114.6616,114.4215,114.6523,90439.0
2022-02-28 09:30:00,121.11,121.98,120.78,121.2,41104.0,111.8089,112.6121,111.5042,111.892,41104.0
2022-02-28 09:35:00,121.34,122.53,121.31,122.48,19263.0,112.0212,113.1198,111.9935,113.0737,19263.0
2022-02-28 09:40:00,122.4,123.03,122.29,122.99,18024.0,112.9998,113.5814,112.8983,113.5445,18024.0
2022-02-28 09:45:00,122.94,123.12,122.52,122.76,14487.0,113.4983,113.6645,113.1106,113.3322,14487.0
2022-02-28 09:50:00,122.72,122.8,122.05,122.15,15705.0,113.2952,113.3691,112.6767,112.769,15705.0
2022-02-28 09:55:00,122.22,122.41,122.05,122.2,18785.0,112.8336,113.009,112.6767,112.8152,18785.0
2022-02-28 10:00:00,122.24,122.4,122.05,122.19,17320.0,112.8521,112.9998,112.6767,112.8059,17320.0
2022-02-28 10:05:00,122.23,122.23,121.9,122.1,19586.0,112.8429,112.8429,112.5382,112.7228,19586.0
2022-02-28 10:10:00,122.18,122.63,122.11,122.27,10899.0,112.7967,113.2121,112.7321,112.8798,10899.0
2022-02-28 10:15:00,122.28,122.29,121.86,121.89,8847.0,112.889,112.8983,112.5013,112.529,8847.0
2022-02-28 10:20:00,121.93,122.16,121.84,121.91,7355.0,112.5659,112.7782,112.4828,112.5474,7355.0
2022-02-28 10:25:00,121.9,121.93,121.65,121.7,8417.0,112.5382,112.5659,112.3074,112.3536,8417.0
2022-02-28 10:30:00,121.67,122.21,121.61,121.79,9126.0,112.3259,112.8244,112.2705,112.4367,9126.0
2022-02-28 10:35:00,121.78,122.18,121.78,122.08,6585.0,112.4274,112.7967,112.4274,112.7044,6585.0
2022-02-28 10:40:00,122.07,122.11,121.75,121.8,15604.0,112.6952,112.7321,112.3997,112.4459,15604.0
2022-02-28 10:45:00,121.76,121.95,121.61,121.95,10991.0,112.409,112.5844,112.2705,112.5844,10991.0
2022-02-28 10:50:00,121.95,122.15,121.91,122.13,11802.0,112.5844,112.769,112.5474,112.7505,11802.0
2022-02-28 10:55:00,122.17,122.44,122.13,122.43,17402.0,112.7875,113.0367,112.7505,113.0275,17402.0
2022-02-28 11:00:00,122.44,122.73,122.44,122.65,13301.0,113.0367,113.3045,113.0367,113.2306,13301.0
2022-02-28 11:05:00,122.63,122.76,122.6,122.67,10802.0,113.2121,113.3322,113.1844,113.2491,10802.0
2022-02-28 11:10:00,122.68,122.75,122.55,122.59,12858.0,113.2583,113.3229,113.1383,113.1752,12858.0
2022-02-28 11:15:00,122.63,122.82,122.47,122.65,7842.0,113.2121,113.3876,113.0644,113.2306,7842.0
2022-02-28 11:20:00,122.64,122.82,122.61,122.82,7815.0,113.2214,113.3876,113.1937,113.3876,7815.0
2022-02-28 11:25:00,122.78,123.12,122.78,123.0,11925.0,113.3506,113.6645,113.3506,113.5537,11925.0
2022-02-28 11:30:00,122.91,122.91,122.8,122.81,5160.0,113.4706,113.4706,113.3691,113.3783,5160.0
2022-02-28 11:35:00,122.75,122.9,122.59,122.7,10314.0,113.3229,113.4614,113.1752,113.2768,10314.0
2022-02-28 11:40:00,122.68,122.79,122.57,122.74,5700.0,113.2583,113.3599,113.1568,113.3137,5700.0
2022-02-28 11:45:00,122.73,122.74,122.44,122.57,11325.0,113.3045,113.3137,113.0367,113.1568,11325.0
2022-02-28 11:50:00,122.56,122.72,122.49,122.69,8375.0,113.1475,113.2952,113.0829,113.2675,8375.0
2022-02-28 11:55:00,122.72,122.91,122.72,122.89,5055.0,113.2952,113.4706,113.2952,113.4522,5055.0
2022-02-28 12:00:00,122.92,122.94,122.84,122.85,9607.0,113.4799,113.4983,113.406,113.4152,9607.0
2022-02-28 12:05:00,122.86,122.88,122.45,122.52,7400.0,113.4245,113.4429,113.046,113.1106,7400.0
2022-02-28 12:10:00,122.52,122.53,122.42,122.44,5015.0,113.1106,113.1198,113.0183,113.0367,5015.0
2022-02-28 12:15:00,122.46,122.47,122.28,122.45,5850.0,113.0552,113.0644,112.889,113.046,5850.0
2022-02-28 12:20:00,122.47,122.52,122.35,122.38,9830.0,113.0644,113.1106,112.9536,112.9813,9830.0
2022-02-28 12:25:00,122.45,122.59,122.45,122.52,6556.0,113.046,113.1752,113.046,113.1106,6556.0
2022-02-28 12:30:00,122.52,122.57,122.32,122.33,13296.0,113.1106,113.1568,112.926,112.9352,13296.0
2022-02-28 12:35:00,122.34,122.51,122.31,122.45,6063.0,112.9444,113.1014,112.9167,113.046,6063.0
2022-02-28 12:40:00,122.46,122.54,122.31,122.31,6771.0,113.0552,113.1291,112.9167,112.9167,6771.0
2022-02-28 12:45:00,122.31,122.51,122.31,122.51,6404.0,112.9167,113.1014,112.9167,113.1014,6404.0
2022-02-28 12:50:00,122.45,122.46,122.26,122.31,6968.0,113.046,113.0552,112.8706,112.9167,6968.0
2022-02-28 12:55:00,122.34,122.35,122.2,122.28,6950.0,112.9444,112.9536,112.8152,112.889,6950.0
2022-02-28 13:00:00,122.26,122.42,122.26,122.3,3818.0,112.8706,113.0183,112.8706,112.9075,3818.0
2022-02-28 13:05:00,122.36,122.56,122.25,122.53,6169.0,112.9629,113.1475,112.8613,113.1198,6169.0
2022-02-28 13:10:00,122.51,122.81,122.5,122.76,6575.0,113.1014,113.3783,113.0921,113.3322,6575.0
2022-02-28 13:15:00,122.74,122.74,122.41,122.45,10951.0,113.3137,113.3137,113.009,113.046,10951.0
2022-02-28 13:20:00,122.39,122.41,122.18,122.35,5768.0,112.9906,113.009,112.7967,112.9536,5768.0
2022-02-28 13:25:00,122.42,122.52,122.33,122.43,9072.0,113.0183,113.1106,112.9352,113.0275,9072.0
2022-02-28 13:30:00,122.41,122.45,122.24,122.38,8121.0,113.009,113.046,112.8521,112.9813,8121.0
2022-02-28 13:35:00,122.37,122.51,122.31,122.39,7801.0,112.9721,113.1014,112.9167,112.9906,7801.0
2022-02-28 13:40:00,122.43,122.54,122.41,122.42,6196.0,113.0275,113.1291,113.009,113.0183,6196.0
2022-02-28 13:45:00,122.45,122.48,122.24,122.32,7606.0,113.046,113.0737,112.8521,112.926,7606.0
2022-02-28 13:50:00,122.45,122.63,122.41,122.55,7065.0,113.046,113.2121,113.009,113.1383,7065.0
2022-02-28 13:55:00,122.57,122.62,122.5,122.6,10533.0,113.1568,113.2029,113.0921,113.1844,10533.0
2022-02-28 14:00:00,122.59,122.61,121.94,121.94,9620.0,113.1752,113.1937,112.5751,112.5751,9620.0
2022-02-28 14:05:00,121.96,122.02,121.72,121.74,9466.0,112.5936,112.649,112.372,112.3905,9466.0
2022-02-28 14:10:00,121.75,121.78,121.61,121.77,10935.0,112.3997,112.4274,112.2705,112.4182,10935.0
2022-02-28 14:15:00,121.77,121.89,121.65,121.82,11002.0,112.4182,112.529,112.3074,112.4644,11002.0
2022-02-28 14:20:00,121.89,121.89,121.62,121.62,10637.0,112.529,112.529,112.2797,112.2797,10637.0
2022-02-28 14:25:00,121.65,121.81,121.57,121.58,18200.0,112.3074,112.4551,112.2335,112.2428,18200.0
2022-02-28 14:30:00,121.6,121.63,121.31,121.52,21940.0,112.2612,112.2889,111.9935,112.1874,21940.0
2022-02-28 14:35:00,121.54,121.82,121.54,121.72,10769.0,112.2059,112.4644,112.2059,112.372,10769.0
2022-02-28 14:40:00,121.76,122.02,121.55,121.94,12072.0,112.409,112.649,112.2151,112.5751,12072.0
2022-02-28 14:45:00,121.94,121.97,121.67,121.78,13272.0,112.5751,112.6028,112.3259,112.4274,13272.0
2022-02-28 14:50:00,121.79,121.95,121.77,121.89,9177.0,112.4367,112.5844,112.4182,112.529,9177.0
2022-02-28 14:55:00,121.89,121.92,121.7,121.7,11301.0,112.529,112.5567,112.3536,112.3536,11301.0
2022-02-28 15:00:00,121.69,121.82,121.64,121.64,11624.0,112.3443,112.4644,112.2982,112.2982,11624.0
2022-02-28 15:05:00,121.64,121.77,121.4,121.76,13758.0,112.2982,112.4182,112.0766,112.409,13758.0
2022-02-28 15:10:00,121.74,121.74,121.5,121.63,7818.0,112.3905,112.3905,112.1689,112.2889,7818.0
2022-02-28 15:15:00,121.67,121.81,121.55,121.73,10899.0,112.3259,112.4551,112.2151,112.3813,10899.0
2022-02-28 15:20:00,121.73,121.94,121.73,121.83,11501.0,112.3813,112.5751,112.3813,112.4736,11501.0
2022-02-28 15:25:00,121.81,121.9,121.72,121.74,11405.0,112.4551,112.5382,112.372,112.3905,11405.0
2022-02-28 15:30:00,121.75,121.76,121.51,121.54,15594.0,112.3997,112.409,112.1782,112.2059,15594.0
2022-02-28 15:35:00,121.55,121.55,121.4,121.47,16785.0,112.2151,112.2151,112.0766,112.1412,16785.0
2022-02-28 15:40:00,121.48,121.95,121.48,121.89,20249.0,112.1505,112.5844,112.1505,112.529,20249.0
2022-02-28 15:45:00,121.91,122.34,121.91,122.25,30177.0,112.5474,112.9444,112.5474,112.8613,30177.0
2022-02-28 15:50:00,122.16,122.35,122.01,122.17,61436.0,112.7782,112.9536,112.6398,112.7875,61436.0
2022-02-28 15:55:00,122.16,122.46,122.13,122.37,135699.0,112.7782,113.0552,112.7505,112.9721,135699.0
2022-03-01 09:30:00,122.23,122.76,121.74,122.61,30510.0,112.8429,113.3322,112.3905,113.1937,30510.0
2022-03-01 09:35:00,122.78,122.95,122.22,122.46,13942.0,113.3506,113.5076,112.8336,113.0552,13942.0
2022-03-01 09:40:00,122.39,122.42,121.53,121.99,11567.0,112.9906,113.0183,112.1966,112.6213,11567.0
2022-03-01 09:45:00,122.03,122.17,121.84,122.08,7367.0,112.6582,112.7875,112.4828,112.7044,7367.0
2022-03-01 09:50:00,122.06,122.06,121.09,121.12,12066.0,112.6859,112.6859,111.7904,111.8181,12066.0
2022-03-01 09:55:00,121.19,121.2,120.64,120.7,6210.0,111.8827,111.892,111.375,111.4304,6210.0
2022-03-01 10:00:00,120.74,121.11,120.48,120.78,11053.0,111.4673,111.8089,111.2273,111.5042,11053.0
2022-03-01 10:05:00,120.78,120.86,120.27,120.46,20861.0,111.5042,111.5781,111.0334,111.2088,20861.0
2022-03-01 10:10:00,120.48,120.48,119.94,119.94,28139.0,111.2273,111.2273,110.7287,110.7287,28139.0
2022-03-01 10:15:00,119.94,120.11,119.81,120.02,15979.0,110.7287,110.8857,110.6087,110.8026,15979.0
2022-03-01 10:20:00,120.05,120.15,119.5,119.64,12027.0,110.8303,110.9226,110.3225,110.4518,12027.0
2022-03-01 10:25:00,119.64,119.72,119.41,119.68,13381.0,110.4518,110.5256,110.2394,110.4887,13381.0
2022-03-01 10:30:00,119.68,119.72,119.33,119.37,27678.0,110.4887,110.5256,110.1656,110.2025,27678.0
2022-03-01 10:35:00,119.37,119.48,119.14,119.22,14929.0,110.2025,110.3041,109.9902,110.064,14929.0
2022-03-01 10:40:00,119.2,119.2,118.83,119.12,17134.0,110.0456,110.0456,109.704,109.9717,17134.0
2022-03-01 10:45:00,119.12,119.48,119.03,119.38,5239.0,109.9717,110.3041,109.8886,110.2117,5239.0
2022-03-01 10:50:00,119.39,119.73,119.31,119.62,8657.0,110.221,110.5349,110.1471,110.4333,8657.0
2022-03-01 10:55:00,119.59,119.62,119.4,119.42,8209.0,110.4056,110.4333,110.2302,110.2487,8209.0
2022-03-01 11:00:00,119.38,119.75,119.25,119.74,6637.0,110.2117,110.5533,110.0917,110.5441,6637.0
2022-03-01 11:05:00,119.69,119.76,119.51,119.57,7590.0,110.4979,110.5626,110.3318,110.3871,7590.0
2022-03-01 11:10:00,119.6,119.75,119.56,119.68,7095.0,110.4148,110.5533,110.3779,110.4887,7095.0
2022-03-01 11:15:00,119.7,119.7,119.33,119.36,10864.0,110.5072,110.5072,110.1656,110.1933,10864.0
2022-03-01 11:20:00,119.33,119.67,119.3,119.6,8327.0,110.1656,110.4795,110.1379,110.4148,8327.0
2022-03-01 11:25:00,119.6,119.83,119.57,119.83,6974.0,110.4148,110.6272,110.3871,110.6272,6974.0
2022-03-01 11:30:00,119.81,119.81,119.41,119.49,6284.0,110.6087,110.6087,110.2394,110.3133,6284.0
2022-03-01 11:35:00,119.57,119.7,119.51,119.7,6011.0,110.3871,110.5072,110.3318,110.5072,6011.0
2022-03-01 11:40:00,119.72,119.77,119.49,119.54,6415.0,110.5256,110.5718,110.3133,110.3595,6415.0
2022-03-01 11:45:00,119.42,119.44,119.03,119.13,5091.0,110.2487,110.2671,109.8886,109.9809,5091.0
2022-03-01 11:50:00,119.17,119.29,119.03,119.15,10482.0,110.0179,110.1287,109.8886,109.9994,10482.0
2022-03-01 11:55:00,119.13,119.32,119.01,119.32,7665.0,109.9809,110.1563,109.8702,110.1563,7665.0
2022-03-01 12:00:00,119.27,119.28,119.07,119.1,3646.0,110.1102,110.1194,109.9255,109.9532,3646.0
2022-03-01 12:05:00,119.11,119.34,119.08,119.27,8545.0,109.9625,110.1748,109.9348,110.1102,8545.0
2022-03-01 12:10:00,119.27,119.41,119.05,119.41,6998.0,110.1102,110.2394,109.9071,110.2394,6998.0
2022-03-01 12:15:00,119.37,119.6,119.21,119.47,6401.0,110.2025,110.4148,110.0548,110.2948,6401.0
2022-03-01 12:20:00,119.51,119.53,119.29,119.31,4097.0,110.3318,110.3502,110.1287,110.1471,4097.0
2022-03-01 12:25:00,119.37,119.48,119.35,119.42,3268.0,110.2025,110.3041,110.184,110.2487,3268.0
2022-03-01 12:30:00,119.4,119.59,119.35,119.5,4896.0,110.2302,110.4056,110.184,110.3225,4896.0
2022-03-01 12:35:00,119.54,119.55,119.36,119.37,3613.0,110.3595,110.3687,110.1933,110.2025,3613.0
2022-03-01 12:40:00,119.4,119.58,119.38,119.58,5509.0,110.2302,110.3964,110.2117,110.3964,5509.0
2022-03-01 12:45:00,119.49,119.65,119.36,119.59,4152.0,110.3133,110.461,110.1933,110.4056,4152.0
2022-03-01 12:50:00,119.61,119.69,119.5,119.54,4800.0,110.4241,110.4979,110.3225,110.3595,4800.0
2022-03-01 12:55:00,119.53,119.63,119.4,119.6,7908.0,110.3502,110.4425,110.2302,110.4148,7908.0
2022-03-01 13:00:00,119.65,119.8,119.63,119.69,5091.0,110.461,110.5995,110.4425,110.4979,5091.0
2022-03-01 13:05:00,119.68,119.69,119.47,119.57,2020.0,110.4887,110.4979,110.2948,110.3871,2020.0
2022-03-01 13:10:00,119.57,119.57,119.29,119.36,8011.0,110.3871,110.3871,110.1287,110.1933,8011.0
2022-03-01 13:15:00,119.33,119.4,119.26,119.27,5159.0,110.1656,110.2302,110.101,110.1102,5159.0
2022-03-01 13:20:00,119.3,119.34,119.05,119.05,3845.0,110.1379,110.1748,109.9071,109.9071,3845.0
2022-03-01 13:25:00,119.07,119.08,118.87,118.94,7880.0,109.9255,109.9348,109.7409,109.8055,7880.0
2022-03-01 13:30:00,118.96,118.96,118.7,118.82,7080.0,109.824,109.824,109.584,109.6947,7080.0
2022-03-01 13:35:00,118.69,118.97,118.68,118.92,9691.0,109.5747,109.8332,109.5655,109.7871,9691.0
2022-03-01 13:40:00,118.84,118.96,118.79,118.85,6445.0,109.7132,109.824,109.6671,109.7224,6445.0
2022-03-01 13:45:00,118.85,119.0,118.81,118.9,8932.0,109.7224,109.8609,109.6855,109.7686,8932.0
2022-03-01 13:50:00,118.9,119.13,118.87,119.01,8309.0,109.7686,109.9809,109.7409,109.8702,8309.0
2022-03-01 13:55:00,119.05,119.22,118.99,119.08,11970.0,109.9071,110.064,109.8517,109.9348,11970.0
2022-03-01 14:00:00,119.08,119.15,118.92,119.15,11694.0,109.9348,109.9994,109.7871,109.9994,11694.0
2022-03-01 14:05:00,119.12,119.3,119.06,119.16,8982.0,109.9717,110.1379,109.9163,110.0086,8982.0
2022-03-01 14:10:00,119.15,119.34,119.11,119.34,7169.0,109.9994,110.1748,109.9625,110.1748,7169.0
2022-03-01 14:15:00,119.34,119.66,119.23,119.61,11519.0,110.1748,110.4702,110.0733,110.4241,11519.0
2022-03-01 14:20:00,119.62,119.98,119.59,119.94,9626.0,110.4333,110.7657,110.4056,110.7287,9626.0
2022-03-01 14:25:00,119.94,120.05,119.88,120.04,6376.0,110.7287,110.8303,110.6733,110.8211,6376.0
2022-03-01 14:30:00,120.02,120.04,119.89,119.94,6186.0,110.8026,110.8211,110.6826,110.7287,6186.0
2022-03-01 14:35:00,119.97,120.23,119.93,120.23,8717.0,110.7564,110.9965,110.7195,110.9965,8717.0
2022-03-01 14:40:00,120.23,120.33,120.13,120.33,6542.0,110.9965,111.0888,110.9041,111.0888,6542.0
2022-03-01 14:45:00,120.28,120.31,119.99,120.0,19161.0,111.0426,111.0703,110.7749,110.7841,19161.0
2022-03-01 14:50:00,119.97,120.06,119.87,119.95,14678.0,110.7564,110.8395,110.6641,110.738,14678.0
2022-03-01 14:55:00,119.95,120.07,119.91,120.02,16546.0,110.738,110.8487,110.701,110.8026,16546.0
2022-03-01 15:00:00,120.02,120.42,120.02,120.41,7249.0,110.8026,111.1719,110.8026,111.1626,7249.0
2022-03-01 15:05:00,120.44,120.56,120.29,120.37,13463.0,111.1903,111.3011,111.0519,111.1257,13463.0
2022-03-01 15:10:00,120.37,120.37,120.15,120.26,10525.0,111.1257,111.1257,110.9226,111.0242,10525.0
2022-03-01 15:15:00,120.24,120.25,119.95,119.98,9741.0,111.0057,111.0149,110.738,110.7657,9741.0
2022-03-01 15:20:00,119.99,120.2,119.99,120.2,11745.0,110.7749,110.9688,110.7749,110.9688,11745.0
2022-03-01 15:25:00,120.17,120.29,120.11,120.11,12780.0,110.9411,111.0519,110.8857,110.8857,12780.0
2022-03-01 15:30:00,120.11,120.18,119.91,120.13,24615.0,110.8857,110.9503,110.701,110.9041,24615.0
2022-03-01 15:35:00,120.13,120.19,119.99,120.05,22440.0,110.9041,110.9595,110.7749,110.8303,22440.0
2022-03-01 15:40:00,120.06,120.25,119.98,119.98,17500.0,110.8395,111.0149,110.7657,110.7657,17500.0
2022-03-01 15:45:00,120.01,120.02,119.65,119.65,25833.0,110.7934,110.8026,110.461,110.461,25833.0
2022-03-01 15:50:00,119.6,119.77,119.39,119.72,42488.0,110.4148,110.5718,110.221,110.5256,42488.0
2022-03-01 15:55:00,119.71,119.99,119.5,119.85,94801.0,110.5164,110.7749,110.3225,110.6456,94801.0
2022-03-02 09:30:00,121.36,122.32,121.35,122.06,42457.0,112.0397,112.926,112.0304,112.6859,42457.0
2022-03-02 09:35:00,122.24,122.45,121.96,122.33,15016.0,112.8521,113.046,112.5936,112.9352,15016.0
2022-03-02 09:40:00,122.33,122.55,121.63,121.71,12800.0,112.9352,113.1383,112.2889,112.3628,12800.0
2022-03-02 09:45:00,121.8,121.87,121.48,121.55,16559.0,112.4459,112.5105,112.1505,112.2151,16559.0
2022-03-02 09:50:00,121.62,121.74,121.52,121.65,20660.0,112.2797,112.3905,112.1874,112.3074,20660.0
2022-03-02 09:55:00,121.65,122.11,121.55,121.8,35311.0,112.3074,112.7321,112.2151,112.4459,35311.0
2022-03-02 10:00:00,121.81,122.35,121.8,122.35,9316.0,112.4551,112.9536,112.4459,112.9536,9316.0
2022-03-02 10:05:00,122.4,122.43,122.26,122.41,12818.0,112.9998,113.0275,112.8706,113.009,12818.0
2022-03-02 10:10:00,122.45,122.76,122.43,122.58,22089.0,113.046,113.3322,113.0275,113.166,22089.0
2022-03-02 10:15:00,122.45,122.52,122.11,122.29,11275.0,113.046,113.1106,112.7321,112.8983,11275.0
2022-03-02 10:20:00,122.3,122.59,122.24,122.5,7834.0,112.9075,113.1752,112.8521,113.0921,7834.0
2022-03-02 10:25:00,122.5,123.08,122.48,122.71,14190.0,113.0921,113.6276,113.0737,113.286,14190.0
2022-03-02 10:30:00,122.83,122.86,122.38,122.86,13680.0,113.3968,113.4245,112.9813,113.4245,13680.0
2022-03-02 10:35:00,122.78,123.17,122.72,123.05,10937.0,113.3506,113.7107,113.2952,113.5999,10937.0
2022-03-02 10:40:00,123.06,123.22,122.99,123.12,10431.0,113.6091,113.7568,113.5445,113.6645,10431.0
2022-03-02 10:45:00,123.16,123.16,122.93,122.96,13607.0,113.7014,113.7014,113.4891,113.5168,13607.0
2022-03-02 10:50:00,122.97,123.01,122.86,122.87,7285.0,113.526,113.563,113.4245,113.4337,7285.0
2022-03-02 10:55:00,122.92,123.56,122.92,123.5,7940.0,113.4799,114.0707,113.4799,114.0153,7940.0
2022-03-02 11:00:00,123.49,123.78,123.44,123.6,11719.0,114.0061,114.2738,113.9599,114.1076,11719.0
2022-03-02 11:05:00,123.52,123.64,123.41,123.43,10398.0,114.0338,114.1446,113.9322,113.9507,10398.0
2022-03-02 11:10:00,123.51,123.56,123.33,123.54,8049.0,114.0246,114.0707,113.8584,114.0523,8049.0
2022-03-02 11:15:00,123.56,123.61,123.36,123.4,11555.0,114.0707,114.1169,113.8861,113.923,11555.0
2022-03-02 11:20:00,123.56,123.71,123.51,123.57,7557.0,114.0707,114.2092,114.0246,114.08,7557.0
2022-03-02 11:25:00,123.6,123.9,123.58,123.66,9973.0,114.1076,114.3846,114.0892,114.163,9973.0
2022-03-02 11:30:00,123.75,124.14,123.75,123.84,9391.0,114.2461,114.6062,114.2461,114.3292,9391.0
2022-03-02 11:35:00,123.84,123.92,123.56,123.84,9613.0,114.3292,114.4031,114.0707,114.3292,9613.0
2022-03-02 11:40:00,123.83,123.97,123.4,123.4,6783.0,114.32,114.4492,113.923,113.923,6783.0
2022-03-02 11:45:00,123.45,123.59,123.43,123.48,8381.0,113.9692,114.0984,113.9507,113.9969,8381.0
2022-03-02 11:50:00,123.49,123.59,123.43,123.51,8213.0,114.0061,114.0984,113.9507,114.0246,8213.0
2022-03-02 11:55:00,123.52,123.73,123.52,123.65,5477.0,114.0338,114.2277,114.0338,114.1538,5477.0
2022-03-02 12:00:00,123.63,123.65,123.49,123.52,5293.0,114.1353,114.1538,114.0061,114.0338,5293.0
2022-03-02 12:05:00,123.43,123.56,123.36,123.54,4009.0,113.9507,114.0707,113.8861,114.0523,4009.0
2022-03-02 12:10:00,123.48,123.62,123.39,123.47,11250.0,113.9969,114.1261,113.9138,113.9876,11250.0
2022-03-02 12:15:00,123.47,124.0,123.37,123.69,63985.0,113.9876,114.4769,113.8953,114.1907,63985.0
2022-03-02 12:20:00,123.66,123.91,123.58,123.73,8399.0,114.163,114.3938,114.0892,114.2277,8399.0
2022-03-02 12:25:00,123.81,124.05,123.59,123.96,7134.0,114.3015,114.5231,114.0984,114.44,7134.0
2022-03-02 12:30:00,123.97,124.13,123.96,124.11,5016.0,114.4492,114.5969,114.44,114.5785,5016.0
2022-03-02 12:35:00,124.1,124.26,124.0,124.15,8616.0,114.5692,114.717,114.4769,114.6154,8616.0
2022-03-02 12:40:00,124.13,124.15,124.04,124.06,4149.0,114.5969,114.6154,114.5139,114.5323,4149.0
2022-03-02 12:45:00,124.04,124.07,123.85,124.07,12386.0,114.5139,114.5416,114.3384,114.5416,12386.0
2022-03-02 12:50:00,124.02,124.2,123.87,124.2,4721.0,114.4954,114.6616,114.3569,114.6616,4721.0
2022-03-02 12:55:00,124.15,124.17,124.02,124.17,5038.0,114.6154,114.6339,114.4954,114.6339,5038.0
2022-03-02 13:00:00,124.22,124.24,124.14,124.17,4829.0,114.68,114.6985,114.6062,114.6339,4829.0
2022-03-02 13:05:00,124.18,124.19,123.91,123.94,13689.0,114.6431,114.6523,114.3938,114.4215,13689.0
2022-03-02 13:10:00,123.96,123.98,123.71,123.74,10040.0,114.44,114.4585,114.2092,114.2369,10040.0
2022-03-02 13:15:00,123.71,123.8,123.65,123.7,5363.0,114.2092,114.2923,114.1538,114.2,5363.0
2022-03-02 13:20:00,123.72,123.8,123.66,123.66,6710.0,114.2184,114.2923,114.163,114.163,6710.0
2022-03-02 13:25:00,123.63,123.8,123.61,123.69,6045.0,114.1353,114.2923,114.1169,114.1907,6045.0
2022-03-02 13:30:00,123.69,123.84,123.69,123.77,6928.0,114.1907,114.3292,114.1907,114.2646,6928.0
2022-03-02 13:35:00,123.78,123.9,123.77,123.86,6127.0,114.2738,114.3846,114.2646,114.3477,6127.0
2022-03-02 13:40:00,123.89,123.95,123.76,123.91,5043.0,114.3754,114.4308,114.2554,114.3938,5043.0
2022-03-02 13:45:00,123.92,124.03,123.82,123.91,10772.0,114.4031,114.5046,114.3108,114.3938,10772.0
2022-03-02 13:50:00,124.04,124.07,123.97,124.03,4771.0,114.5139,114.5416,114.4492,114.5046,4771.0
2022-03-02 13:55:00,124.03,124.18,123.98,123.99,7301.0,114.5046,114.6431,114.4585,114.4677,7301.0
2022-03-02 14:00:00,123.99,124.01,123.87,124.01,4584.0,114.4677,114.4862,114.3569,114.4862,4584.0
2022-03-02 14:05:00,124.05,124.08,123.98,124.0,7159.0,114.5231,114.5508,114.4585,114.4769,7159.0
2022-03-02 14:10:00,124.0,124.09,123.86,123.87,7873.0,114.4769,114.56,114.3477,114.3569,7873.0
2022-03-02 14:15:00,123.85,123.91,123.74,123.75,6514.0,114.3384,114.3938,114.2369,114.2461,6514.0
2022-03-02 14:20:00,123.76,123.9,123.68,123.7,9348.0,114.2554,114.3846,114.1815,114.2,9348.0
2022-03-02 14:25:00,123.76,123.81,123.62,123.79,8739.0,114.2554,114.3015,114.1261,114.2831,8739.0
2022-03-02 14:30:00,123.76,123.84,123.68,123.84,9477.0,114.2554,114.3292,114.1815,114.3292,9477.0
2022-03-02 14:35:00,123.84,123.86,123.76,123.8,5442.0,114.3292,114.3477,114.2554,114.2923,5442.0
2022-03-02 14:40:00,123.82,123.94,123.81,123.9,7418.0,114.3108,114.4215,114.3015,114.3846,7418.0
2022-03-02 14:45:00,123.88,123.88,123.55,123.69,8080.0,114.3661,114.3661,114.0615,114.1907,8080.0
2022-03-02 14:50:00,123.74,123.75,123.33,123.44,6503.0,114.2369,114.2461,113.8584,113.9599,6503.0
2022-03-02 14:55:00,123.49,123.53,123.33,123.42,7702.0,114.0061,114.043,113.8584,113.9415,7702.0
2022-03-02 15:00:00,123.44,123.65,123.35,123.53,7955.0,113.9599,114.1538,113.8768,114.043,7955.0
2022-03-02 15:05:00,123.51,123.56,123.38,123.44,10128.0,114.0246,114.0707,113.9045,113.9599,10128.0
2022-03-02 15:10:00,123.39,123.45,123.27,123.34,9618.0,113.9138,113.9692,113.803,113.8676,9618.0
2022-03-02 15:15:00,123.31,123.57,123.19,123.54,17830.0,113.8399,114.08,113.7291,114.0523,17830.0
2022-03-02 15:20:00,123.5,123.66,123.37,123.56,9701.0,114.0153,114.163,113.8953,114.0707,9701.0
2022-03-02 15:25:00,123.55,123.75,123.54,123.72,9971.0,114.0615,114.2461,114.0523,114.2184,9971.0
2022-03-02 15:30:00,123.75,123.92,123.69,123.81,13531.0,114.2461,114.4031,114.1907,114.3015,13531.0
2022-03-02 15:35:00,123.8,123.91,123.74,123.82,13135.0,114.2923,114.3938,114.2369,114.3108,13135.0
2022-03-02 15:40:00,123.84,123.88,123.71,123.83,16050.0,114.3292,114.3661,114.2092,114.32,16050.0
2022-03-02 15:45:00,123.84,124.09,123.83,124.04,32656.0,114.3292,114.56,114.32,114.5139,32656.0
2022-03-02 15:50:00,124.06,124.25,123.93,123.94,51659.0,114.5323,114.7077,114.4123,114.4215,51659.0
2022-03-02 15:55:00,123.93,123.93,123.63,123.89,113166.0,114.4123,114.4123,114.1353,114.3754,113166.0
2022-03-03 09:30:00,123.85,124.38,122.69,123.3,28578.0,114.3384,114.8277,113.2675,113.8307,28578.0
2022-03-03 09:35:00,123.18,123.77,123.18,123.76,10237.0,113.7199,114.2646,113.7199,114.2554,10237.0
2022-03-03 09:40:00,123.9,124.41,123.9,124.2,9462.0,114.3846,114.8554,114.3846,114.6616,9462.0
2022-03-03 09:45:00,124.13,124.53,124.07,124.22,21029.0,114.5969,114.9662,114.5416,114.68,21029.0
2022-03-03 09:50:00,124.3,124.46,124.0,124.21,8790.0,114.7539,114.9016,114.4769,114.6708,8790.0
2022-03-03 09:55:00,124.26,124.49,124.22,124.43,9653.0,114.717,114.9293,114.68,114.8739,9653.0
2022-03-03 10:00:00,124.35,124.5,124.01,124.01,11918.0,114.8,114.9385,114.4862,114.4862,11918.0
2022-03-03 10:05:00,123.99,124.21,123.85,123.91,7735.0,114.4677,114.6708,114.3384,114.3938,7735.0
2022-03-03 10:10:00,123.92,124.34,123.87,124.3,9513.0,114.4031,114.7908,114.3569,114.7539,9513.0
2022-03-03 10:15:00,124.28,124.29,124.06,124.19,10686.0,114.7354,114.7447,114.5323,114.6523,10686.0
2022-03-03 10:20:00,124.18,124.22,124.04,124.05,5531.0,114.6431,114.68,114.5139,114.5231,5531.0
2022-03-03 10:25:00,124.07,124.38,124.07,124.29,9665.0,114.5416,114.8277,114.5416,114.7447,9665.0
2022-03-03 10:30:00,124.33,124.39,124.16,124.21,12355.0,114.7816,114.837,114.6246,114.6708,12355.0
2022-03-03 10:35:00,124.22,124.31,123.89,123.95,11978.0,114.68,114.7631,114.3754,114.4308,11978.0
2022-03-03 10:40:00,123.97,123.99,123.69,123.76,10743.0,114.4492,114.4677,114.1907,114.2554,10743.0
2022-03-03 10:45:00,123.82,123.83,123.65,123.73,16303.0,114.3108,114.32,114.1538,114.2277,16303.0
2022-03-03 10:50:00,123.71,123.77,123.46,123.46,6361.0,114.2092,114.2646,113.9784,113.9784,6361.0
2022-03-03 10:55:00,123.44,123.6,123.4,123.56,7128.0,113.9599,114.1076,113.923,114.0707,7128.0
2022-03-03 11:00:00,123.59,123.63,123.37,123.49,6057.0,114.0984,114.1353,113.8953,114.0061,6057.0
2022-03-03 11:05:00,123.5,123.66,123.4,123.5,5271.0,114.0153,114.163,113.923,114.0153,5271.0
2022-03-03 11:10:00,123.47,123.58,123.46,123.48,14337.0,113.9876,114.0892,113.9784,113.9969,14337.0
2022-03-03 11:15:00,123.47,123.58,123.38,123.58,11235.0,113.9876,114.0892,113.9045,114.0892,11235.0
2022-03-03 11:20:00,123.59,123.84,123.59,123.8,9199.0,114.0984,114.3292,114.0984,114.2923,9199.0
2022-03-03 11:25:00,123.78,123.94,123.75,123.94,11095.0,114.2738,114.4215,114.2461,114.4215,11095.0
2022-03-03 11:30:00,123.93,123.95,123.86,123.91,9710.0,114.4123,114.4308,114.3477,114.3938,9710.0
2022-03-03 11:35:00,123.9,123.95,123.79,123.94,8738.0,114.3846,114.4308,114.2831,114.4215,8738.0
2022-03-03 11:40:00,123.92,124.08,123.91,124.02,9647.0,114.4031,114.5508,114.3938,114.4954,9647.0
2022-03-03 11:45:00,124.02,124.44,123.93,124.43,41396.0,114.4954,114.8831,114.4123,114.8739,41396.0
2022-03-03 11:50:00,124.44,124.61,124.43,124.61,27855.0,114.8831,115.0401,114.8739,115.0401,27855.0
2022-03-03 11:55:00,124.6,124.73,124.36,124.46,11865.0,115.0308,115.1509,114.8093,114.9016,11865.0
2022-03-03 12:00:00,124.44,124.54,124.42,124.51,4847.0,114.8831,114.9755,114.8647,114.9478,4847.0
2022-03-03 12:05:00,124.57,124.81,124.55,124.81,6506.0,115.0032,115.2247,114.9847,115.2247,6506.0
2022-03-03 12:10:00,124.84,124.91,124.79,124.81,8272.0,115.2524,115.317,115.2063,115.2247,8272.0
2022-03-03 12:15:00,124.84,125.14,124.83,125.09,9996.0,115.2524,115.5294,115.2432,115.4832,9996.0
2022-03-03 12:20:00,125.06,125.24,125.05,125.11,6944.0,115.4555,115.6217,115.4463,115.5017,6944.0
2022-03-03 12:25:00,125.2,125.2,124.86,124.9,7886.0,115.5848,115.5848,115.2709,115.3078,7886.0
2022-03-03 12:30:00,124.92,125.77,124.92,125.64,11507.0,115.3263,116.111,115.3263,115.991,11507.0
2022-03-03 12:35:00,125.53,125.66,125.38,125.4,15673.0,115.8894,116.0094,115.7509,115.7694,15673.0
2022-03-03 12:40:00,125.39,125.44,125.25,125.38,4395.0,115.7602,115.8063,115.6309,115.7509,4395.0
2022-03-03 12:45:00,125.33,125.57,125.23,125.57,10986.0,115.7048,115.9264,115.6125,115.9264,10986.0
2022-03-03 12:50:00,125.54,125.57,125.47,125.51,8198.0,115.8987,115.9264,115.834,115.871,8198.0
2022-03-03 12:55:00,125.43,125.6,125.41,125.56,6595.0,115.7971,115.9541,115.7786,115.9171,6595.0
2022-03-03 13:00:00,125.57,125.73,125.49,125.71,8719.0,115.9264,116.0741,115.8525,116.0556,8719.0
2022-03-03 13:05:00,125.69,125.77,125.59,125.7,10611.0,116.0371,116.111,115.9448,116.0464,10611.0
2022-03-03 13:10:00,125.69,125.82,125.58,125.58,8570.0,116.0371,116.1572,115.9356,115.9356,8570.0
2022-03-03 13:15:00,125.63,125.83,125.63,125.76,8089.0,115.9817,116.1664,115.9817,116.1018,8089.0
2022-03-03 13:20:00,125.71,125.79,125.65,125.79,4438.0,116.0556,116.1295,116.0002,116.1295,4438.0
2022-03-03 13:25:00,125.81,125.95,125.79,125.91,9091.0,116.1479,116.2772,116.1295,116.2402,9091.0
2022-03-03 13:30:00,125.9,125.94,125.62,125.7,10581.0,116.231,116.2679,115.9725,116.0464,10581.0
2022-03-03 13:35:00,125.74,125.84,125.72,125.84,3773.0,116.0833,116.1756,116.0648,116.1756,3773.0
2022-03-03 13:40:00,125.83,125.83,125.63,125.75,7033.0,116.1664,116.1664,115.9817,116.0925,7033.0
2022-03-03 13:45:00,125.72,125.75,125.48,125.65,7221.0,116.0648,116.0925,115.8433,116.0002,7221.0
2022-03-03 13:50:00,125.68,125.69,125.52,125.62,6078.0,116.0279,116.0371,115.8802,115.9725,6078.0
2022-03-03 13:55:00,125.61,125.72,125.53,125.59,5937.0,115.9633,116.0648,115.8894,115.9448,5937.0
2022-03-03 14:00:00,125.63,125.73,125.62,125.71,4655.0,115.9817,116.0741,115.9725,116.0556,4655.0
2022-03-03 14:05:00,125.68,125.84,125.68,125.78,5874.0,116.0279,116.1756,116.0279,116.1202,5874.0
2022-03-03 14:10:00,125.79,125.99,125.67,125.96,8162.0,116.1295,116.3141,116.0187,116.2864,8162.0
2022-03-03 14:15:00,125.98,126.07,125.89,126.0,7379.0,116.3049,116.388,116.2218,116.3233,7379.0
2022-03-03 14:20:00,125.88,125.94,125.79,125.92,4337.0,116.2125,116.2679,116.1295,116.2495,4337.0
2022-03-03 14:25:00,125.91,126.02,125.9,125.94,5254.0,116.2402,116.3418,116.231,116.2679,5254.0
2022-03-03 14:30:00,125.95,125.95,125.82,125.86,4529.0,116.2772,116.2772,116.1572,116.1941,4529.0
2022-03-03 14:35:00,125.85,125.87,125.76,125.78,5738.0,116.1849,116.2033,116.1018,116.1202,5738.0
2022-03-03 14:40:00,125.79,125.85,125.67,125.72,5356.0,116.1295,116.1849,116.0187,116.0648,5356.0
2022-03-03 14:45:00,125.72,125.72,125.48,125.49,6634.0,116.0648,116.0648,115.8433,115.8525,6634.0
2022-03-03 14:50:00,125.49,125.5,125.28,125.36,6471.0,115.8525,115.8617,115.6586,115.7325,6471.0
2022-03-03 14:55:00,125.37,125.45,125.35,125.45,6888.0,115.7417,115.8156,115.7232,115.8156,6888.0
2022-03-03 15:00:00,125.45,125.48,125.37,125.4,13868.0,115.8156,115.8433,115.7417,115.7694,13868.0
2022-03-03 15:05:00,125.43,125.56,125.43,125.53,17285.0,115.7971,115.9171,115.7971,115.8894,17285.0
2022-03-03 15:10:00,125.54,125.72,125.54,125.67,11416.0,115.8987,116.0648,115.8987,116.0187,11416.0
2022-03-03 15:15:00,125.72,125.9,125.66,125.84,11310.0,116.0648,116.231,116.0094,116.1756,11310.0
2022-03-03 15:20:00,125.84,125.86,125.71,125.85,13065.0,116.1756,116.1941,116.0556,116.1849,13065.0
2022-03-03 15:25:00,125.88,126.09,125.86,126.08,21948.0,116.2125,116.4064,116.1941,116.3972,21948.0
2022-03-03 15:30:00,126.05,126.08,125.92,125.97,41178.0,116.3695,116.3972,116.2495,116.2956,41178.0
2022-03-03 15:35:00,125.97,126.02,125.76,126.01,21688.0,116.2956,116.3418,116.1018,116.3326,21688.0
2022-03-03 15:40:00,126.01,126.06,125.5,125.53,66981.0,116.3326,116.3787,115.8617,115.8894,66981.0
2022-03-03 15:45:00,125.51,125.69,125.47,125.6,33606.0,115.871,116.0371,115.834,115.9541,33606.0
2022-03-03 15:50:00,125.6,125.84,125.46,125.63,57463.0,115.9541,116.1756,115.8248,115.9817,57463.0
2022-03-03 15:55:00,125.62,125.76,125.46,125.68,107721.0,115.9725,116.1018,115.8248,116.0279,107721.0
2022-03-04 09:30:00,123.55,123.95,123.36,123.78,35633.0,114.0615,114.4308,113.8861,114.2738,35633.0
2022-03-04 09:35:00,123.78,124.39,123.78,123.99,28298.0,114.2738,114.837,114.2738,114.4677,28298.0
2022-03-04 09:40:00,123.99,124.48,123.92,124.45,20731.0,114.4677,114.9201,114.4031,114.8924,20731.0
2022-03-04 09:45:00,124.52,124.68,124.22,124.33,12085.0,114.957,115.1047,114.68,114.7816,12085.0
2022-03-04 09:50:00,124.34,124.82,124.25,124.71,18091.0,114.7908,115.234,114.7077,115.1324,18091.0
2022-03-04 09:55:00,124.62,125.15,124.57,125.15,16369.0,115.0493,115.5386,115.0032,115.5386,16369.0
2022-03-04 10:00:00,125.15,125.73,125.15,125.37,32645.0,115.5386,116.0741,115.5386,115.7417,32645.0
2022-03-04 10:05:00,125.37,125.73,125.3,125.32,41514.0,115.7417,116.0741,115.6771,115.6956,41514.0
2022-03-04 10:10:00,125.34,125.57,125.13,125.54,24601.0,115.714,115.9264,115.5201,115.8987,24601.0
2022-03-04 10:15:00,125.51,125.78,125.47,125.54,12281.0,115.871,116.1202,115.834,115.8987,12281.0
2022-03-04 10:20:00,125.59,125.8,125.46,125.7,18869.0,115.9448,116.1387,115.8248,116.0464,18869.0
2022-03-04 10:25:00,125.67,126.0,125.56,125.94,17680.0,116.0187,116.3233,115.9171,116.2679,17680.0
2022-03-04 10:30:00,125.9,126.08,125.78,126.06,33417.0,116.231,116.3972,116.1202,116.3787,33417.0
2022-03-04 10:35:00,126.0,126.26,125.94,126.23,24011.0,116.3233,116.5634,116.2679,116.5357,24011.0
2022-03-04 10:40:00,126.22,126.44,126.11,126.27,18803.0,116.5264,116.7295,116.4249,116.5726,18803.0
2022-03-04 10:45:00,126.24,126.33,126.14,126.29,53807.0,116.5449,116.628,116.4526,116.5911,53807.0
2022-03-04 10:50:00,126.28,126.71,126.28,126.71,22777.0,116.5818,116.9788,116.5818,116.9788,22777.0
2022-03-04 10:55:00,126.69,126.98,126.64,126.66,22474.0,116.9603,117.2281,116.9142,116.9326,22474.0
2022-03-04 11:00:00,126.59,126.92,126.32,126.91,30279.0,116.868,117.1727,116.6188,117.1634,30279.0
2022-03-04 11:05:00,126.91,127.18,126.8,127.13,26537.0,117.1634,117.4127,117.0619,117.3665,26537.0
2022-03-04 11:10:00,127.11,127.14,126.69,126.73,12068.0,117.3481,117.3758,116.9603,116.9973,12068.0
2022-03-04 11:15:00,126.76,127.02,126.69,126.89,11857.0,117.025,117.265,116.9603,117.145,11857.0
2022-03-04 11:20:00,126.91,127.05,126.86,127.0,34379.0,117.1634,117.2927,117.1173,117.2465,34379.0
2022-03-04 11:25:00,127.06,127.07,126.7,126.76,16397.0,117.3019,117.3112,116.9696,117.025,16397.0
2022-03-04 11:30:00,126.78,126.82,126.65,126.75,18667.0,117.0434,117.0804,116.9234,117.0157,18667.0
2022-03-04 11:35:00,126.73,126.76,126.28,126.63,76295.0,116.9973,117.025,116.5818,116.9049,76295.0
2022-03-04 11:40:00,126.62,126.79,126.49,126.76,9179.0,116.8957,117.0527,116.7757,117.025,9179.0
2022-03-04 11:45:00,126.75,126.77,126.58,126.69,13029.0,117.0157,117.0342,116.8588,116.9603,13029.0
2022-03-04 11:50:00,126.68,126.74,126.48,126.52,11826.0,116.9511,117.0065,116.7665,116.8034,11826.0
2022-03-04 11:55:00,126.55,126.55,126.39,126.42,38944.0,116.8311,116.8311,116.6834,116.7111,38944.0
2022-03-04 12:00:00,126.46,126.61,126.28,126.6,14798.0,116.748,116.8865,116.5818,116.8773,14798.0
2022-03-04 12:05:00,126.59,126.67,126.45,126.49,31542.0,116.868,116.9419,116.7388,116.7757,31542.0
2022-03-04 12:10:00,126.47,126.9,126.47,126.75,29187.0,116.7572,117.1542,116.7572,117.0157,29187.0
2022-03-04 12:15:00,126.74,126.85,126.63,126.63,8986.0,117.0065,117.1081,116.9049,116.9049,8986.0
2022-03-04 12:20:00,126.63,126.64,126.3,126.61,10503.0,116.9049,116.9142,116.6003,116.8865,10503.0
2022-03-04 12:25:00,126.6,126.83,126.57,126.8,6406.0,116.8773,117.0896,116.8496,117.0619,6406.0
2022-03-04 12:30:00,126.75,126.87,126.68,126.8,8437.0,117.0157,117.1265,116.9511,117.0619,8437.0
2022-03-04 12:35:00,126.9,127.15,126.89,127.03,7413.0,117.1542,117.385,117.145,117.2742,7413.0
2022-03-04 12:40:00,127.03,127.29,126.92,127.29,10612.0,117.2742,117.5143,117.1727,117.5143,10612.0
2022-03-04 12:45:00,127.29,127.29,127.14,127.2,9751.0,117.5143,117.5143,117.3758,117.4312,9751.0
2022-03-04 12:50:00,127.19,127.42,127.18,127.41,10150.0,117.4219,117.6343,117.4127,117.625,10150.0
2022-03-04 12:55:00,127.42,127.49,127.37,127.4,11621.0,117.6343,117.6989,117.5881,117.6158,11621.0
2022-03-04 13:00:00,127.42,127.5,127.36,127.41,9834.0,117.6343,117.7081,117.5789,117.625,9834.0
2022-03-04 13:05:00,127.54,127.54,127.44,127.46,6359.0,117.7451,117.7451,117.6527,117.6712,6359.0
2022-03-04 13:10:00,127.51,127.53,127.44,127.51,11384.0,117.7174,117.7358,117.6527,117.7174,11384.0
2022-03-04 13:15:00,127.51,127.51,127.19,127.21,39076.0,117.7174,117.7174,117.4219,117.4404,39076.0
2022-03-04 13:20:00,127.21,127.23,126.89,126.94,10438.0,117.4404,117.4589,117.145,117.1911,10438.0
2022-03-04 13:25:00,127.03,127.15,126.96,127.05,26081.0,117.2742,117.385,117.2096,117.2927,26081.0
2022-03-04 13:30:00,127.04,127.1,126.78,126.79,13813.0,117.2835,117.3389,117.0434,117.0527,13813.0
2022-03-04 13:35:00,126.77,126.93,126.66,126.93,22367.0,117.0342,117.1819,116.9326,117.1819,22367.0
2022-03-04 13:40:00,126.9,126.91,126.68,126.77,21360.0,117.1542,117.1634,116.9511,117.0342,21360.0
2022-03-04 13:45:00,126.77,126.87,126.68,126.87,9968.0,117.0342,117.1265,116.9511,117.1265,9968.0
2022-03-04 13:50:00,126.82,126.93,126.78,126.9,7549.0,117.0804,117.1819,117.0434,117.1542,7549.0
2022-03-04 13:55:00,126.85,126.87,126.66,126.66,15259.0,117.1081,117.1265,116.9326,116.9326,15259.0
2022-03-04 14:00:00,126.66,126.72,126.42,126.62,9195.0,116.9326,116.988,116.7111,116.8957,9195.0
2022-03-04 14:05:00,126.66,126.84,126.66,126.8,8461.0,116.9326,117.0988,116.9326,117.0619,8461.0
2022-03-04 14:10:00,126.78,126.86,126.75,126.76,12130.0,117.0434,117.1173,117.0157,117.025,12130.0
2022-03-04 14:15:00,126.78,126.88,126.68,126.87,9848.0,117.0434,117.1357,116.9511,117.1265,9848.0
2022-03-04 14:20:00,126.87,127.0,126.76,127.0,22858.0,117.1265,117.2465,117.025,117.2465,22858.0
2022-03-04 14:25:00,127.01,127.16,126.79,126.85,22151.0,117.2558,117.3942,117.0527,117.1081,22151.0
2022-03-04 14:30:00,126.9,126.98,126.8,126.81,6552.0,117.1542,117.2281,117.0619,117.0711,6552.0
2022-03-04 14:35:00,126.83,126.83,126.6,126.71,8372.0,117.0896,117.0896,116.8773,116.9788,8372.0
2022-03-04 14:40:00,126.7,126.7,126.17,126.29,24754.0,116.9696,116.9696,116.4803,116.5911,24754.0
2022-03-04 14:45:00,126.25,126.44,126.21,126.28,8381.0,116.5541,116.7295,116.5172,116.5818,8381.0
2022-03-04 14:50:00,126.26,126.52,126.24,126.46,13808.0,116.5634,116.8034,116.5449,116.748,13808.0
2022-03-04 14:55:00,126.47,126.68,126.1,126.13,10887.0,116.7572,116.9511,116.4157,116.4433,10887.0
2022-03-04 15:00:00,126.12,126.51,126.09,126.42,13682.0,116.4341,116.7942,116.4064,116.7111,13682.0
2022-03-04 15:05:00,126.44,126.66,126.44,126.55,17933.0,116.7295,116.9326,116.7295,116.8311,17933.0
2022-03-04 15:10:00,126.6,126.64,126.27,126.27,24868.0,116.8773,116.9142,116.5726,116.5726,24868.0
2022-03-04 15:15:00,126.34,126.66,126.31,126.53,22842.0,116.6372,116.9326,116.6095,116.8126,22842.0
2022-03-04 15:20:00,126.52,126.81,126.47,126.74,27601.0,116.8034,117.0711,116.7572,117.0065,27601.0
2022-03-04 15:25:00,126.7,126.89,126.68,126.78,10572.0,116.9696,117.145,116.9511,117.0434,10572.0
2022-03-04 15:30:00,126.78,126.92,126.66,126.85,16860.0,117.0434,117.1727,116.9326,117.1081,16860.0
2022-03-04 15:35:00,126.87,126.93,126.59,126.73,16694.0,117.1265,117.1819,116.868,116.9973,16694.0
2022-03-04 15:40:00,126.74,126.84,126.67,126.74,29120.0,117.0065,117.0988,116.9419,117.0065,29120.0
2022-03-04 15:45:00,126.69,126.98,126.61,126.64,29367.0,116.9603,117.2281,116.8865,116.9142,29367.0
2022-03-04 15:50:00,126.69,127.17,126.63,127.17,29903.0,116.9603,117.4035,116.9049,117.4035,29903.0
2022-03-04 15:55:00,127.17,127.6,127.17,127.55,121936.0,117.4035,117.8005,117.4035,117.7543,121936.0
2022-03-07 09:30:00,126.41,126.41,125.52,125.89,51568.0,116.7018,116.7018,115.8802,116.2218,51568.0
2022-03-07 09:35:00,125.78,126.28,125.63,125.78,31248.0,116.1202,116.5818,115.9817,116.1202,31248.0
2022-03-07 09:40:00,125.85,126.19,125.85,125.9,22369.0,116.1849,116.4987,116.1849,116.231,22369.0
2022-03-07 09:45:00,125.97,126.11,125.67,125.67,11417.0,116.2956,116.4249,116.0187,116.0187,11417.0
2022-03-07 09:50:00,125.61,126.12,125.61,126.06,11311.0,115.9633,116.4341,115.9633,116.3787,11311.0
2022-03-07 09:55:00,126.06,126.48,126.06,126.14,9664.0,116.3787,116.7665,116.3787,116.4526,9664.0
2022-03-07 10:00:00,126.16,126.71,126.06,126.66,19311.0,116.471,116.9788,116.3787,116.9326,19311.0
2022-03-07 10:05:00,126.59,127.08,126.56,126.97,12298.0,116.868,117.3204,116.8403,117.2188,12298.0
2022-03-07 10:10:00,126.96,127.27,126.91,127.09,12508.0,117.2096,117.4958,117.1634,117.3296,12508.0
2022-03-07 10:15:00,127.07,127.34,127.04,127.11,8158.0,117.3112,117.5604,117.2835,117.3481,8158.0
2022-03-07 10:20:00,127.07,127.67,127.03,127.33,29098.0,117.3112,117.8651,117.2742,117.5512,29098.0
2022-03-07 10:25:00,127.33,127.45,127.2,127.38,11760.0,117.5512,117.662,117.4312,117.5973,11760.0
2022-03-07 10:30:00,127.42,127.65,127.38,127.64,12451.0,117.6343,117.8466,117.5973,117.8374,12451.0
2022-03-07 10:35:00,127.6,127.64,127.44,127.54,12401.0,117.8005,117.8374,117.6527,117.7451,12401.0
2022-03-07 10:40:00,127.46,128.12,127.46,128.09,61508.0,117.6712,118.2805,117.6712,118.2528,61508.0
2022-03-07 10:45:00,128.1,128.25,127.78,127.87,28599.0,118.2621,118.4005,117.9666,118.0497,28599.0
2022-03-07 10:50:00,127.8,127.94,127.28,127.34,65950.0,117.9851,118.1143,117.505,117.5604,65950.0
2022-03-07 10:55:00,127.4,127.72,127.4,127.59,17673.0,117.6158,117.9112,117.6158,117.7912,17673.0
2022-03-07 11:00:00,127.56,127.56,127.12,127.15,18264.0,117.7635,117.7635,117.3573,117.385,18264.0
2022-03-07 11:05:00,127.15,128.17,127.06,128.13,21609.0,117.385,118.3267,117.3019,118.2897,21609.0
2022-03-07 11:10:00,128.13,128.28,128.02,128.04,29378.0,118.2897,118.4282,118.1882,118.2067,29378.0
2022-03-07 11:15:00,128.06,128.49,128.02,128.34,19463.0,118.2251,118.6221,118.1882,118.4836,19463.0
2022-03-07 11:20:00,128.33,128.41,128.01,128.04,22900.0,118.4744,118.5482,118.179,118.2067,22900.0
2022-03-07 11:25:00,128.07,128.47,128.07,128.47,16157.0,118.2344,118.6036,118.2344,118.6036,16157.0
2022-03-07 11:30:00,128.47,128.49,128.18,128.43,19082.0,118.6036,118.6221,118.3359,118.5667,19082.0
2022-03-07 11:35:00,128.46,128.57,128.27,128.27,16242.0,118.5944,118.696,118.419,118.419,16242.0
2022-03-07 11:40:00,128.3,128.41,128.2,128.38,14237.0,118.4467,118.5482,118.3544,118.5205,14237.0
2022-03-07 11:45:00,128.4,128.55,128.27,128.37,17792.0,118.539,118.6775,118.419,118.5113,17792.0
2022-03-07 11:50:00,128.39,128.4,128.24,128.39,14423.0,118.5298,118.539,118.3913,118.5298,14423.0
2022-03-07 11:55:00,128.37,128.37,128.03,128.21,17973.0,118.5113,118.5113,118.1974,118.3636,17973.0
2022-03-07 12:00:00,128.17,128.17,127.82,128.01,10370.0,118.3267,118.3267,118.0036,118.179,10370.0
2022-03-07 12:05:00,128.04,128.06,127.86,127.95,7550.0,118.2067,118.2251,118.0405,118.1236,7550.0
2022-03-07 12:10:00,127.95,127.95,127.54,127.57,7679.0,118.1236,118.1236,117.7451,117.7728,7679.0
2022-03-07 12:15:00,127.54,127.54,127.04,127.05,8813.0,117.7451,117.7451,117.2835,117.2927,8813.0
2022-03-07 12:20:00,127.04,127.11,126.49,126.58,8941.0,117.2835,117.3481,116.7757,116.8588,8941.0
2022-03-07 12:25:00,126.58,126.89,126.58,126.88,7213.0,116.8588,117.145,116.8588,117.1357,7213.0
2022-03-07 12:30:00,126.86,126.87,126.52,126.77,14445.0,117.1173,117.1265,116.8034,117.0342,14445.0
2022-03-07 12:35:00,126.77,126.77,126.54,126.55,8874.0,117.0342,117.0342,116.8219,116.8311,8874.0
2022-03-07 12:40:00,126.55,126.56,126.24,126.27,11836.0,116.8311,116.8403,116.5449,116.5726,11836.0
2022-03-07 12:45:00,126.22,126.61,126.15,126.52,12122.0,116.5264,116.8865,116.4618,116.8034,12122.0
2022-03-07 12:50:00,126.43,126.59,126.02,126.08,10706.0,116.7203,116.868,116.3418,116.3972,10706.0
2022-03-07 12:55:00,126.11,126.2,126.01,126.2,9595.0,116.4249,116.508,116.3326,116.508,9595.0
2022-03-07 13:00:00,126.25,126.46,126.24,126.42,12080.0,116.5541,116.748,116.5449,116.7111,12080.0
2022-03-07 13:05:00,126.42,126.6,126.41,126.44,9729.0,116.7111,116.8773,116.7018,116.7295,9729.0
2022-03-07 13:10:00,126.41,126.41,126.18,126.38,9902.0,116.7018,116.7018,116.4895,116.6741,9902.0
2022-03-07 13:15:00,126.4,126.4,126.05,126.05,7244.0,116.6926,116.6926,116.3695,116.3695,7244.0
2022-03-07 13:20:00,126.07,126.41,126.04,126.36,10550.0,116.388,116.7018,116.3603,116.6557,10550.0
2022-03-07 13:25:00,126.43,126.67,126.43,126.59,6650.0,116.7203,116.9419,116.7203,116.868,6650.0
2022-03-07 13:30:00,126.59,126.73,126.53,126.58,12103.0,116.868,116.9973,116.8126,116.8588,12103.0
2022-03-07 13:35:00,126.58,126.85,126.51,126.79,9475.0,116.8588,117.1081,116.7942,117.0527,9475.0
2022-03-07 13:40:00,126.76,126.78,126.57,126.57,8354.0,117.025,117.0434,116.8496,116.8496,8354.0
2022-03-07 13:45:00,126.51,126.51,126.18,126.25,6605.0,116.7942,116.7942,116.4895,116.5541,6605.0
2022-03-07 13:50:00,126.29,126.41,126.24,126.37,7105.0,116.5911,116.7018,116.5449,116.6649,7105.0
2022-03-07 13:55:00,126.41,126.55,126.35,126.52,6744.0,116.7018,116.8311,116.6465,116.8034,6744.0
2022-03-07 14:00:00,126.52,126.64,126.3,126.32,5797.0,116.8034,116.9142,116.6003,116.6188,5797.0
2022-03-07 14:05:00,126.35,126.58,126.27,126.5,10968.0,116.6465,116.8588,116.5726,116.7849,10968.0
2022-03-07 14:10:00,126.53,126.62,126.51,126.59,7101.0,116.8126,116.8957,116.7942,116.868,7101.0
2022-03-07 14:15:00,126.55,126.62,126.44,126.53,10934.0,116.8311,116.8957,116.7295,116.8126,10934.0
2022-03-07 14:20:00,126.52,126.55,126.25,126.29,6344.0,116.8034,116.8311,116.5541,116.5911,6344.0
2022-03-07 14:25:00,126.32,126.34,126.19,126.19,6950.0,116.6188,116.6372,116.4987,116.4987,6950.0
2022-03-07 14:30:00,126.21,126.28,126.17,126.2,11319.0,116.5172,116.5818,116.4803,116.508,11319.0
2022-03-07 14:35:00,126.24,126.36,126.24,126.36,9096.0,116.5449,116.6557,116.5449,116.6557,9096.0
2022-03-07 14:40:00,126.4,126.4,126.08,126.17,12421.0,116.6926,116.6926,116.3972,116.4803,12421.0
2022-03-07 14:45:00,126.17,126.46,126.14,126.36,7207.0,116.4803,116.748,116.4526,116.6557,7207.0
2022-03-07 14:50:00,126.44,126.51,126.09,126.12,7194.0,116.7295,116.7942,116.4064,116.4341,7194.0
2022-03-07 14:55:00,126.15,126.43,126.15,126.23,7682.0,116.4618,116.7203,116.4618,116.5357,7682.0
2022-03-07 15:00:00,126.27,126.27,126.02,126.08,8680.0,116.5726,116.5726,116.3418,116.3972,8680.0
2022-03-07 15:05:00,126.08,126.15,125.92,125.98,14555.0,116.3972,116.4618,116.2495,116.3049,14555.0
2022-03-07 15:10:00,126.0,126.0,125.77,125.85,16858.0,116.3233,116.3233,116.111,116.1849,16858.0
2022-03-07 15:15:00,125.82,125.85,125.62,125.7,14771.0,116.1572,116.1849,115.9725,116.0464,14771.0
2022-03-07 15:20:00,125.7,125.84,125.49,125.54,20749.0,116.0464,116.1756,115.8525,115.8987,20749.0
2022-03-07 15:25:00,125.54,125.82,125.54,125.66,26220.0,115.8987,116.1572,115.8987,116.0094,26220.0
2022-03-07 15:30:00,125.64,125.64,125.48,125.6,22712.0,115.991,115.991,115.8433,115.9541,22712.0
2022-03-07 15:35:00,125.62,125.81,125.46,125.61,23599.0,115.9725,116.1479,115.8248,115.9633,23599.0
2022-03-07 15:40:00,125.59,125.84,125.5,125.79,22873.0,115.9448,116.1756,115.8617,116.1295,22873.0
2022-03-07 15:45:00,125.76,125.76,125.17,125.21,50935.0,116.1018,116.1018,115.5571,115.594,50935.0
2022-03-07 15:50:00,125.21,125.54,125.09,125.22,76621.0,115.594,115.8987,115.4832,115.6032,76621.0
2022-03-07 15:55:00,125.24,125.44,125.09,125.17,141180.0,115.6217,115.8063,115.4832,115.5571,141180.0
2022-03-08 09:30:00,125.68,126.15,125.68,126.05,54683.0,116.0279,116.4618,116.0279,116.3695,54683.0
2022-03-08 09:35:00,126.14,126.27,125.54,125.54,7184.0,116.4526,116.5726,115.8987,115.8987,7184.0
2022-03-08 09:40:00,125.39,126.2,125.39,125.98,33051.0,115.7602,116.508,115.7602,116.3049,33051.0
2022-03-08 09:45:00,125.93,126.15,125.78,125.99,30176.0,116.2587,116.4618,116.1202,116.3141,30176.0
2022-03-08 09:50:00,125.96,126.19,125.87,126.07,19013.0,116.2864,116.4987,116.2033,116.388,19013.0
2022-03-08 09:55:00,126.06,126.08,125.71,125.71,19668.0,116.3787,116.3972,116.0556,116.0556,19668.0
2022-03-08 10:00:00,125.63,125.82,125.37,125.42,10274.0,115.9817,116.1572,115.7417,115.7879,10274.0
2022-03-08 10:05:00,125.46,125.56,125.2,125.25,12362.0,115.8248,115.9171,115.5848,115.6309,12362.0
2022-03-08 10:10:00,125.17,125.26,124.96,125.23,13000.0,115.5571,115.6402,115.3632,115.6125,13000.0
2022-03-08 10:15:00,125.22,125.68,125.22,125.68,15029.0,115.6032,116.0279,115.6032,116.0279,15029.0
2022-03-08 10:20:00,125.74,125.76,125.4,125.43,16574.0,116.0833,116.1018,115.7694,115.7971,16574.0
2022-03-08 10:25:00,125.38,125.49,125.19,125.26,21053.0,115.7509,115.8525,115.5755,115.6402,21053.0
2022-03-08 10:30:00,125.23,125.5,124.85,124.85,8832.0,115.6125,115.8617,115.2616,115.2616,8832.0
2022-03-08 10:35:00,124.97,125.31,124.92,125.1,12970.0,115.3724,115.6863,115.3263,115.4924,12970.0
2022-03-08 10:40:00,125.0,125.2,124.91,125.1,27124.0,115.4001,115.5848,115.317,115.4924,27124.0
2022-03-08 10:45:00,125.05,125.34,125.03,125.12,10197.0,115.4463,115.714,115.4278,115.5109,10197.0
2022-03-08 10:50:00,125.1,125.42,125.0,125.28,15281.0,115.4924,115.7879,115.4001,115.6586,15281.0
2022-03-08 10:55:00,125.27,125.31,124.97,125.0,12806.0,115.6494,115.6863,115.3724,115.4001,12806.0
2022-03-08 11:00:00,124.95,124.95,124.51,124.62,8635.0,115.354,115.354,114.9478,115.0493,8635.0
2022-03-08 11:05:00,124.61,124.68,124.28,124.42,20381.0,115.0401,115.1047,114.7354,114.8647,20381.0
2022-03-08 11:10:00,124.46,124.75,124.43,124.71,6961.0,114.9016,115.1693,114.8739,115.1324,6961.0
2022-03-08 11:15:00,124.78,124.89,124.65,124.88,16250.0,115.197,115.2986,115.077,115.2893,16250.0
2022-03-08 11:20:00,124.86,124.86,124.45,124.47,18806.0,115.2709,115.2709,114.8924,114.9108,18806.0
2022-03-08 11:25:00,124.44,124.7,124.38,124.63,13005.0,114.8831,115.1232,114.8277,115.0585,13005.0
2022-03-08 11:30:00,124.54,124.58,123.98,124.16,17617.0,114.9755,115.0124,114.4585,114.6246,17617.0
2022-03-08 11:35:00,124.18,124.2,124.01,124.12,8755.0,114.6431,114.6616,114.4862,114.5877,8755.0
2022-03-08 11:40:00,124.16,124.26,124.12,124.15,5503.0,114.6246,114.717,114.5877,114.6154,5503.0
2022-03-08 11:45:00,124.11,124.48,124.09,124.34,6618.0,114.5785,114.9201,114.56,114.7908,6618.0
2022-03-08 11:50:00,124.29,124.35,124.11,124.35,10346.0,114.7447,114.8,114.5785,114.8,10346.0
2022-03-08 11:55:00,124.33,124.55,124.33,124.46,13662.0,114.7816,114.9847,114.7816,114.9016,13662.0
2022-03-08 12:00:00,124.46,124.61,124.31,124.61,11555.0,114.9016,115.0401,114.7631,115.0401,11555.0
2022-03-08 12:05:00,124.64,124.94,124.61,124.82,6506.0,115.0678,115.3447,115.0401,115.234,6506.0
2022-03-08 12:10:00,124.87,125.2,124.86,125.2,6243.0,115.2801,115.5848,115.2709,115.5848,6243.0
2022-03-08 12:15:00,125.22,125.28,125.02,125.02,10915.0,115.6032,115.6586,115.4186,115.4186,10915.0
2022-03-08 12:20:00,124.99,124.99,124.59,124.75,9886.0,115.3909,115.3909,115.0216,115.1693,9886.0
2022-03-08 12:25:00,124.81,125.32,124.64,125.27,10698.0,115.2247,115.6956,115.0678,115.6494,10698.0
2022-03-08 12:30:00,125.25,125.44,125.24,125.4,6630.0,115.6309,115.8063,115.6217,115.7694,6630.0
2022-03-08 12:35:00,125.34,125.35,125.08,125.16,6537.0,115.714,115.7232,115.474,115.5478,6537.0
2022-03-08 12:40:00,125.12,125.27,124.86,124.96,18449.0,115.5109,115.6494,115.2709,115.3632,18449.0
2022-03-08 12:45:00,124.88,124.88,124.51,124.61,14609.0,115.2893,115.2893,114.9478,115.0401,14609.0
2022-03-08 12:50:00,124.56,124.91,124.44,124.91,7044.0,114.9939,115.317,114.8831,115.317,7044.0
2022-03-08 12:55:00,124.9,124.9,124.7,124.75,9081.0,115.3078,115.3078,115.1232,115.1693,9081.0
2022-03-08 13:00:00,124.76,125.03,124.76,125.03,5378.0,115.1786,115.4278,115.1786,115.4278,5378.0
2022-03-08 13:05:00,125.0,125.17,124.93,125.17,7564.0,115.4001,115.5571,115.3355,115.5571,7564.0
2022-03-08 13:10:00,125.18,125.24,124.85,124.87,13773.0,115.5663,115.6217,115.2616,115.2801,13773.0
2022-03-08 13:15:00,124.87,125.15,124.87,125.13,11765.0,115.2801,115.5386,115.2801,115.5201,11765.0
2022-03-08 13:20:00,125.15,125.17,124.76,124.76,5501.0,115.5386,115.5571,115.1786,115.1786,5501.0
2022-03-08 13:25:00,124.77,124.77,124.22,124.22,7831.0,115.1878,115.1878,114.68,114.68,7831.0
2022-03-08 13:30:00,124.21,124.21,123.66,123.74,16534.0,114.6708,114.6708,114.163,114.2369,16534.0
2022-03-08 13:35:00,123.71,123.82,123.49,123.59,10032.0,114.2092,114.3108,114.0061,114.0984,10032.0
2022-03-08 13:40:00,123.58,123.64,123.33,123.47,13121.0,114.0892,114.1446,113.8584,113.9876,13121.0
2022-03-08 13:45:00,123.44,123.46,123.03,123.18,18524.0,113.9599,113.9784,113.5814,113.7199,18524.0
2022-03-08 13:50:00,123.17,123.39,123.14,123.24,12204.0,113.7107,113.9138,113.683,113.7753,12204.0
2022-03-08 13:55:00,123.18,123.22,122.88,123.0,10693.0,113.7199,113.7568,113.4429,113.5537,10693.0
2022-03-08 14:00:00,122.92,123.05,122.58,122.92,15772.0,113.4799,113.5999,113.166,113.4799,15772.0
2022-03-08 14:05:00,122.89,123.16,122.86,123.07,9542.0,113.4522,113.7014,113.4245,113.6184,9542.0
2022-03-08 14:10:00,123.05,123.18,122.82,123.06,10496.0,113.5999,113.7199,113.3876,113.6091,10496.0
2022-03-08 14:15:00,123.09,123.17,122.99,123.0,4187.0,113.6368,113.7107,113.5445,113.5537,4187.0
2022-03-08 14:20:00,123.05,123.07,122.67,123.05,11225.0,113.5999,113.6184,113.2491,113.5999,11225.0
2022-03-08 14:25:00,123.0,123.35,122.92,123.29,8536.0,113.5537,113.8768,113.4799,113.8215,8536.0
2022-03-08 14:30:00,123.28,123.34,123.09,123.1,6118.0,113.8122,113.8676,113.6368,113.646,6118.0
2022-03-08 14:35:00,123.15,123.29,122.95,123.23,8158.0,113.6922,113.8215,113.5076,113.7661,8158.0
2022-03-08 14:40:00,123.19,123.38,123.09,123.38,6096.0,113.7291,113.9045,113.6368,113.9045,6096.0
2022-03-08 14:45:00,123.38,123.79,123.35,123.78,14337.0,113.9045,114.2831,113.8768,114.2738,14337.0
2022-03-08 14:50:00,123.75,123.76,123.4,123.43,8173.0,114.2461,114.2554,113.923,113.9507,8173.0
2022-03-08 14:55:00,123.44,123.65,123.39,123.56,11140.0,113.9599,114.1538,113.9138,114.0707,11140.0
2022-03-08 15:00:00,123.58,123.82,123.54,123.77,7803.0,114.0892,114.3108,114.0523,114.2646,7803.0
2022-03-08 15:05:00,123.74,123.74,123.58,123.6,8718.0,114.2369,114.2369,114.0892,114.1076,8718.0
2022-03-08 15:10:00,123.63,123.63,123.42,123.57,14457.0,114.1353,114.1353,113.9415,114.08,14457.0
2022-03-08 15:15:00,123.61,123.65,123.44,123.58,12107.0,114.1169,114.1538,113.9599,114.0892,12107.0
2022-03-08 15:20:00,123.58,123.67,123.45,123.66,12608.0,114.0892,114.1723,113.9692,114.163,12608.0
2022-03-08 15:25:00,123.64,123.71,123.11,123.17,13395.0,114.1446,114.2092,113.6553,113.7107,13395.0
2022-03-08 15:30:00,123.17,123.19,122.8,122.84,17544.0,113.7107,113.7291,113.3691,113.406,17544.0
2022-03-08 15:35:00,122.8,123.03,122.74,123.03,20131.0,113.3691,113.5814,113.3137,113.5814,20131.0
2022-03-08 15:40:00,123.04,123.13,122.73,122.76,23345.0,113.5907,113.6737,113.3045,113.3322,23345.0
2022-03-08 15:45:00,122.8,122.92,122.59,122.59,35380.0,113.3691,113.4799,113.1752,113.1752,35380.0
2022-03-08 15:50:00,122.58,123.02,122.51,122.55,65434.0,113.166,113.5722,113.1014,113.1383,65434.0
2022-03-08 15:55:00,122.55,122.56,122.0,122.0,150202.0,113.1383,113.1475,112.6305,112.6305,150202.0
2022-03-09 09:30:00,123.63,123.93,123.11,123.68,50115.0,114.1353,114.4123,113.6553,114.1815,50115.0
2022-03-09 09:35:00,123.72,124.13,122.71,122.93,34048.0,114.2184,114.5969,113.286,113.4891,34048.0
2022-03-09 09:40:00,123.02,123.61,123.01,123.08,9869.0,113.5722,114.1169,113.563,113.6276,9869.0
2022-03-09 09:45:00,123.09,123.32,122.81,123.06,11748.0,113.6368,113.8492,113.3783,113.6091,11748.0
2022-03-09 09:50:00,123.03,123.03,122.57,122.67,16549.0,113.5814,113.5814,113.1568,113.2491,16549.0
2022-03-09 09:55:00,122.56,122.58,121.86,122.04,22083.0,113.1475,113.166,112.5013,112.6675,22083.0
2022-03-09 10:00:00,122.15,122.77,122.05,122.62,20094.0,112.769,113.3414,112.6767,113.2029,20094.0
2022-03-09 10:05:00,122.52,122.52,122.21,122.29,16360.0,113.1106,113.1106,112.8244,112.8983,16360.0
2022-03-09 10:10:00,122.31,122.66,122.31,122.62,22736.0,112.9167,113.2398,112.9167,113.2029,22736.0
2022-03-09 10:15:00,122.62,122.63,122.02,122.12,25817.0,113.2029,113.2121,112.649,112.7413,25817.0
2022-03-09 10:20:00,122.08,122.32,122.02,122.32,10794.0,112.7044,112.926,112.649,112.926,10794.0
2022-03-09 10:25:00,122.3,122.32,121.8,121.94,15290.0,112.9075,112.926,112.4459,112.5751,15290.0
2022-03-09 10:30:00,121.93,121.93,121.45,121.47,13702.0,112.5659,112.5659,112.1228,112.1412,13702.0
2022-03-09 10:35:00,121.54,122.02,121.53,121.95,8506.0,112.2059,112.649,112.1966,112.5844,8506.0
2022-03-09 10:40:00,121.98,122.02,121.62,121.63,10853.0,112.6121,112.649,112.2797,112.2889,10853.0
2022-03-09 10:45:00,121.64,121.73,121.5,121.68,13635.0,112.2982,112.3813,112.1689,112.3351,13635.0
2022-03-09 10:50:00,121.72,121.91,121.62,121.72,6446.0,112.372,112.5474,112.2797,112.372,6446.0
2022-03-09 10:55:00,121.81,121.99,121.76,121.76,6023.0,112.4551,112.6213,112.409,112.409,6023.0
2022-03-09 11:00:00,121.76,121.83,121.58,121.75,9870.0,112.409,112.4736,112.2428,112.3997,9870.0
2022-03-09 11:05:00,121.85,122.26,121.85,122.14,9988.0,112.492,112.8706,112.492,112.7598,9988.0
2022-03-09 11:10:00,122.11,122.12,121.79,121.92,11457.0,112.7321,112.7413,112.4367,112.5567,11457.0
2022-03-09 11:15:00,121.84,122.2,121.84,122.17,20680.0,112.4828,112.8152,112.4828,112.7875,20680.0
2022-03-09 11:20:00,122.16,122.25,122.03,122.15,14951.0,112.7782,112.8613,112.6582,112.769,14951.0
2022-03-09 11:25:00,122.11,122.3,122.09,122.25,7594.0,112.7321,112.9075,112.7136,112.8613,7594.0
2022-03-09 11:30:00,122.16,122.5,122.15,122.49,14555.0,112.7782,113.0921,112.769,113.0829,14555.0
2022-03-09 11:35:00,122.48,122.63,122.4,122.6,12727.0,113.0737,113.2121,112.9998,113.1844,12727.0
2022-03-09 11:40:00,122.59,122.91,122.5,122.91,6380.0,113.1752,113.4706,113.0921,113.4706,6380.0
2022-03-09 11:45:00,122.86,122.92,122.81,122.81,3259.0,113.4245,113.4799,113.3783,113.3783,3259.0
2022-03-09 11:50:00,122.82,122.89,122.73,122.73,8685.0,113.3876,113.4522,113.3045,113.3045,8685.0
2022-03-09 11:55:00,122.75,122.83,122.7,122.79,11596.0,113.3229,113.3968,113.2768,113.3599,11596.0
2022-03-09 12:00:00,122.82,123.0,122.79,122.94,6009.0,113.3876,113.5537,113.3599,113.4983,6009.0
2022-03-09 12:05:00,122.94,122.95,122.75,122.95,5614.0,113.4983,113.5076,113.3229,113.5076,5614.0
2022-03-09 12:10:00,122.9,123.14,122.82,123.13,4633.0,113.4614,113.683,113.3876,113.6737,4633.0
2022-03-09 12:15:00,123.11,123.3,123.1,123.3,8504.0,113.6553,113.8307,113.646,113.8307,8504.0
2022-03-09 12:20:00,123.29,123.56,123.26,123.56,11059.0,113.8215,114.0707,113.7938,114.0707,11059.0
2022-03-09 12:25:00,123.54,123.68,123.49,123.68,3416.0,114.0523,114.1815,114.0061,114.1815,3416.0
2022-03-09 12:30:00,123.68,123.73,123.61,123.64,5889.0,114.1815,114.2277,114.1169,114.1446,5889.0
2022-03-09 12:35:00,123.64,123.73,123.57,123.62,4939.0,114.1446,114.2277,114.08,114.1261,4939.0
2022-03-09 12:40:00,123.62,123.66,123.41,123.48,4701.0,114.1261,114.163,113.9322,113.9969,4701.0
2022-03-09 12:45:00,123.47,123.48,123.24,123.4,5964.0,113.9876,113.9969,113.7753,113.923,5964.0
2022-03-09 12:50:00,123.4,123.43,123.36,123.41,4543.0,113.923,113.9507,113.8861,113.9322,4543.0
2022-03-09 12:55:00,123.4,123.53,123.31,123.53,2888.0,113.923,114.043,113.8399,114.043,2888.0
2022-03-09 13:00:00,123.52,123.52,123.29,123.3,6148.0,114.0338,114.0338,113.8215,113.8307,6148.0
2022-03-09 13:05:00,123.26,123.32,123.17,123.22,8040.0,113.7938,113.8492,113.7107,113.7568,8040.0
2022-03-09 13:10:00,123.21,123.29,123.09,123.11,5521.0,113.7476,113.8215,113.6368,113.6553,5521.0
2022-03-09 13:15:00,123.09,123.09,122.79,122.82,4644.0,113.6368,113.6368,113.3599,113.3876,4644.0
2022-03-09 13:20:00,122.86,122.97,122.84,122.95,4251.0,113.4245,113.526,113.406,113.5076,4251.0
2022-03-09 13:25:00,122.96,122.97,122.8,122.89,4828.0,113.5168,113.526,113.3691,113.4522,4828.0
2022-03-09 13:30:00,122.93,122.93,122.69,122.69,3621.0,113.4891,113.4891,113.2675,113.2675,3621.0
2022-03-09 13:35:00,122.65,122.77,122.65,122.77,5686.0,113.2306,113.3414,113.2306,113.3414,5686.0
2022-03-09 13:40:00,122.82,122.84,122.64,122.69,7363.0,113.3876,113.406,113.2214,113.2675,7363.0
2022-03-09 13:45:00,122.68,122.68,122.51,122.54,6887.0,113.2583,113.2583,113.1014,113.1291,6887.0
2022-03-09 13:50:00,122.54,122.71,122.54,122.59,5478.0,113.1291,113.286,113.1291,113.1752,5478.0
2022-03-09 13:55:00,122.55,122.55,122.37,122.4,4714.0,113.1383,113.1383,112.9721,112.9998,4714.0
2022-03-09 14:00:00,122.42,122.7,122.3,122.7,4825.0,113.0183,113.2768,112.9075,113.2768,4825.0
2022-03-09 14:05:00,122.66,122.69,122.58,122.58,6821.0,113.2398,113.2675,113.166,113.166,6821.0
2022-03-09 14:10:00,122.6,122.66,122.38,122.55,7580.0,113.1844,113.2398,112.9813,113.1383,7580.0
2022-03-09 14:15:00,122.62,122.7,122.59,122.68,4803.0,113.2029,113.2768,113.1752,113.2583,4803.0
2022-03-09 14:20:00,122.69,122.83,122.69,122.81,3379.0,113.2675,113.3968,113.2675,113.3783,3379.0
2022-03-09 14:25:00,122.76,122.81,122.75,122.79,3733.0,113.3322,113.3783,113.3229,113.3599,3733.0
2022-03-09 14:30:00,122.88,122.91,122.78,122.79,3959.0,113.4429,113.4706,113.3506,113.3599,3959.0
2022-03-09 14:35:00,122.81,122.86,122.78,122.85,4509.0,113.3783,113.4245,113.3506,113.4152,4509.0
2022-03-09 14:40:00,122.89,122.89,122.7,122.77,6232.0,113.4522,113.4522,113.2768,113.3414,6232.0
2022-03-09 14:45:00,122.81,122.86,122.6,122.76,6105.0,113.3783,113.4245,113.1844,113.3322,6105.0
2022-03-09 14:50:00,122.78,122.93,122.6,122.65,5418.0,113.3506,113.4891,113.1844,113.2306,5418.0
2022-03-09 14:55:00,122.6,122.79,122.6,122.71,6514.0,113.1844,113.3599,113.1844,113.286,6514.0
2022-03-09 15:00:00,122.71,122.75,122.65,122.74,6568.0,113.286,113.3229,113.2306,113.3137,6568.0
2022-03-09 15:05:00,122.75,122.98,122.73,122.96,9402.0,113.3229,113.5353,113.3045,113.5168,9402.0
2022-03-09 15:10:00,123.0,123.16,122.99,123.12,7536.0,113.5537,113.7014,113.5445,113.6645,7536.0
2022-03-09 15:15:00,123.09,123.12,122.85,122.9,14760.0,113.6368,113.6645,113.4152,113.4614,14760.0
2022-03-09 15:20:00,122.89,122.99,122.89,122.96,13569.0,113.4522,113.5445,113.4522,113.5168,13569.0
2022-03-09 15:25:00,122.94,123.04,122.85,122.94,13085.0,113.4983,113.5907,113.4152,113.4983,13085.0
2022-03-09 15:30:00,122.95,123.18,122.92,123.03,13293.0,113.5076,113.7199,113.4799,113.5814,13293.0
2022-03-09 15:35:00,123.01,123.03,122.92,122.95,11712.0,113.563,113.5814,113.4799,113.5076,11712.0
2022-03-09 15:40:00,122.92,123.09,122.86,122.9,18846.0,113.4799,113.6368,113.4245,113.4614,18846.0
2022-03-09 15:45:00,122.88,123.02,122.74,122.85,29161.0,113.4429,113.5722,113.3137,113.4152,29161.0
2022-03-09 15:50:00,122.86,123.01,122.61,122.69,40274.0,113.4245,113.563,113.1937,113.2675,40274.0
2022-03-09 15:55:00,122.69,122.69,122.23,122.42,120178.0,113.2675,113.2675,112.8429,113.0183,120178.0
2022-03-10 09:30:00,122.35,123.11,122.07,123.11,34442.0,112.9536,113.6553,112.6952,113.6553,34442.0
2022-03-10 09:35:00,123.18,123.44,122.76,123.1,27666.0,113.7199,113.9599,113.3322,113.646,27666.0
2022-03-10 09:40:00,123.18,123.4,122.79,123.01,15444.0,113.7199,113.923,113.3599,113.563,15444.0
2022-03-10 09:45:00,122.92,123.07,122.61,122.69,14441.0,113.4799,113.6184,113.1937,113.2675,14441.0
2022-03-10 09:50:00,122.79,123.11,122.52,123.04,11000.0,113.3599,113.6553,113.1106,113.5907,11000.0
2022-03-10 09:55:00,123.11,123.2,122.66,122.72,17342.0,113.6553,113.7384,113.2398,113.2952,17342.0
2022-03-10 10:00:00,122.75,122.85,122.56,122.69,13597.0,113.3229,113.4152,113.1475,113.2675,13597.0
2022-03-10 10:05:00,122.76,123.0,122.75,122.86,13054.0,113.3322,113.5537,113.3229,113.4245,13054.0
2022-03-10 10:10:00,122.94,123.0,122.67,122.78,11960.0,113.4983,113.5537,113.2491,113.3506,11960.0
2022-03-10 10:15:00,122.7,122.81,122.51,122.65,14733.0,113.2768,113.3783,113.1014,113.2306,14733.0
2022-03-10 10:20:00,122.59,122.6,122.08,122.27,11587.0,113.1752,113.1844,112.7044,112.8798,11587.0
2022-03-10 10:25:00,122.29,122.49,122.14,122.17,20899.0,112.8983,113.0829,112.7598,112.7875,20899.0
2022-03-10 10:30:00,122.2,122.36,122.07,122.16,6454.0,112.8152,112.9629,112.6952,112.7782,6454.0
2022-03-10 10:35:00,122.11,122.38,122.1,122.38,6063.0,112.7321,112.9813,112.7228,112.9813,6063.0
2022-03-10 10:40:00,122.36,122.51,122.32,122.43,9395.0,112.9629,113.1014,112.926,113.0275,9395.0
2022-03-10 10:45:00,122.48,122.7,122.34,122.7,10640.0,113.0737,113.2768,112.9444,113.2768,10640.0
2022-03-10 10:50:00,122.67,122.77,122.51,122.59,13900.0,113.2491,113.3414,113.1014,113.1752,13900.0
2022-03-10 10:55:00,122.57,122.58,122.27,122.38,12170.0,113.1568,113.166,112.8798,112.9813,12170.0
2022-03-10 11:00:00,122.33,122.39,122.17,122.3,6173.0,112.9352,112.9906,112.7875,112.9075,6173.0
2022-03-10 11:05:00,122.3,122.44,122.26,122.4,9725.0,112.9075,113.0367,112.8706,112.9998,9725.0
2022-03-10 11:10:00,122.38,122.49,122.34,122.43,7558.0,112.9813,113.0829,112.9444,113.0275,7558.0
2022-03-10 11:15:00,122.37,122.48,122.18,122.38,9441.0,112.9721,113.0737,112.7967,112.9813,9441.0
2022-03-10 11:20:00,122.37,122.49,122.14,122.28,5386.0,112.9721,113.0829,112.7598,112.889,5386.0
2022-03-10 11:25:00,122.28,122.31,121.79,121.93,8520.0,112.889,112.9167,112.4367,112.5659,8520.0
2022-03-10 11:30:00,121.91,122.02,121.81,121.95,6035.0,112.5474,112.649,112.4551,112.5844,6035.0
2022-03-10 11:35:00,121.93,121.98,121.64,121.65,4663.0,112.5659,112.6121,112.2982,112.3074,4663.0
2022-03-10 11:40:00,121.73,121.88,121.52,121.88,6347.0,112.3813,112.5197,112.1874,112.5197,6347.0
2022-03-10 11:45:00,121.83,121.88,121.76,121.77,6444.0,112.4736,112.5197,112.409,112.4182,6444.0
2022-03-10 11:50:00,121.78,122.01,121.78,121.94,5324.0,112.4274,112.6398,112.4274,112.5751,5324.0
2022-03-10 11:55:00,121.96,122.14,121.96,122.14,6092.0,112.5936,112.7598,112.5936,112.7598,6092.0
2022-03-10 12:00:00,122.14,122.19,122.07,122.16,3855.0,112.7598,112.8059,112.6952,112.7782,3855.0
2022-03-10 12:05:00,122.15,122.31,122.14,122.23,5367.0,112.769,112.9167,112.7598,112.8429,5367.0
2022-03-10 12:10:00,122.25,122.29,122.22,122.25,5600.0,112.8613,112.8983,112.8336,112.8613,5600.0
2022-03-10 12:15:00,122.24,122.26,122.09,122.17,7199.0,112.8521,112.8706,112.7136,112.7875,7199.0
2022-03-10 12:20:00,122.18,122.33,122.18,122.31,2972.0,112.7967,112.9352,112.7967,112.9167,2972.0
2022-03-10 12:25:00,122.36,122.4,122.29,122.4,4504.0,112.9629,112.9998,112.8983,112.9998,4504.0
2022-03-10 12:30:00,122.38,122.43,122.17,122.17,4520.0,112.9813,113.0275,112.7875,112.7875,4520.0
2022-03-10 12:35:00,122.17,122.32,122.1,122.32,6023.0,112.7875,112.926,112.7228,112.926,6023.0
2022-03-10 12:40:00,122.31,122.32,122.14,122.15,4952.0,112.9167,112.926,112.7598,112.769,4952.0
2022-03-10 12:45:00,122.14,122.2,122.0,122.04,6127.0,112.7598,112.8152,112.6305,112.6675,6127.0
2022-03-10 12:50:00,122.0,122.08,122.0,122.07,12028.0,112.6305,112.7044,112.6305,112.6952,12028.0
2022-03-10 12:55:00,122.06,122.13,122.0,122.11,12005.0,112.6859,112.7505,112.6305,112.7321,12005.0
2022-03-10 13:00:00,122.08,122.17,121.95,121.96,11750.0,112.7044,112.7875,112.5844,112.5936,11750.0
2022-03-10 13:05:00,121.99,122.1,121.96,122.07,9204.0,112.6213,112.7228,112.5936,112.6952,9204.0
2022-03-10 13:10:00,122.07,122.26,122.06,122.18,9986.0,112.6952,112.8706,112.6859,112.7967,9986.0
2022-03-10 13:15:00,122.1,122.27,122.08,122.23,12480.0,112.7228,112.8798,112.7044,112.8429,12480.0
2022-03-10 13:20:00,122.21,122.29,122.07,122.12,6966.0,112.8244,112.8983,112.6952,112.7413,6966.0
2022-03-10 13:25:00,122.1,122.1,121.98,122.0,7498.0,112.7228,112.7228,112.6121,112.6305,7498.0
2022-03-10 13:30:00,121.97,122.03,121.89,121.93,6667.0,112.6028,112.6582,112.529,112.5659,6667.0
2022-03-10 13:35:00,121.95,121.95,121.84,121.87,6869.0,112.5844,112.5844,112.4828,112.5105,6869.0
2022-03-10 13:40:00,121.88,122.04,121.88,122.03,12371.0,112.5197,112.6675,112.5197,112.6582,12371.0
2022-03-10 13:45:00,122.02,122.15,121.94,122.11,8044.0,112.649,112.769,112.5751,112.7321,8044.0
2022-03-10 13:50:00,122.11,122.13,121.97,122.04,5481.0,112.7321,112.7505,112.6028,112.6675,5481.0
2022-03-10 13:55:00,122.02,122.06,121.92,121.97,5436.0,112.649,112.6859,112.5567,112.6028,5436.0
2022-03-10 14:00:00,121.97,122.09,121.91,122.0,7038.0,112.6028,112.7136,112.5474,112.6305,7038.0
2022-03-10 14:05:00,121.99,122.0,121.77,121.83,7309.0,112.6213,112.6305,112.4182,112.4736,7309.0
2022-03-10 14:10:00,121.83,122.07,121.8,122.05,3763.0,112.4736,112.6952,112.4459,112.6767,3763.0
2022-03-10 14:15:00,122.09,122.09,121.97,122.02,11605.0,112.7136,112.7136,112.6028,112.649,11605.0
2022-03-10 14:20:00,122.02,122.09,122.01,122.03,4663.0,112.649,112.7136,112.6398,112.6582,4663.0
2022-03-10 14:25:00,121.99,122.15,121.99,122.11,4430.0,112.6213,112.769,112.6213,112.7321,4430.0
2022-03-10 14:30:00,122.21,122.26,122.02,122.02,4014.0,112.8244,112.8706,112.649,112.649,4014.0
2022-03-10 14:35:00,122.02,122.08,121.95,122.03,5900.0,112.649,112.7044,112.5844,112.6582,5900.0
2022-03-10 14:40:00,122.02,122.04,121.91,121.99,4006.0,112.649,112.6675,112.5474,112.6213,4006.0
2022-03-10 14:45:00,122.08,122.35,122.01,122.34,8430.0,112.7044,112.9536,112.6398,112.9444,8430.0
2022-03-10 14:50:00,122.37,122.37,122.19,122.19,4397.0,112.9721,112.9721,112.8059,112.8059,4397.0
2022-03-10 14:55:00,122.22,122.31,122.22,122.26,5609.0,112.8336,112.9167,112.8336,112.8706,5609.0
2022-03-10 15:00:00,122.28,122.3,122.19,122.19,7779.0,112.889,112.9075,112.8059,112.8059,7779.0
2022-03-10 15:05:00,122.22,122.23,122.15,122.23,8526.0,112.8336,112.8429,112.769,112.8429,8526.0
2022-03-10 15:10:00,122.24,122.37,122.22,122.37,6791.0,112.8521,112.9721,112.8336,112.9721,6791.0
2022-03-10 15:15:00,122.37,122.44,122.25,122.27,6781.0,112.9721,113.0367,112.8613,112.8798,6781.0
2022-03-10 15:20:00,122.24,122.33,122.01,122.03,6110.0,112.8521,112.9352,112.6398,112.6582,6110.0
2022-03-10 15:25:00,122.06,122.27,122.06,122.25,7643.0,112.6859,112.8798,112.6859,112.8613,7643.0
2022-03-10 15:30:00,122.28,122.3,122.15,122.26,6753.0,112.889,112.9075,112.769,112.8706,6753.0
2022-03-10 15:35:00,122.2,122.34,122.18,122.34,12227.0,112.8152,112.9444,112.7967,112.9444,12227.0
2022-03-10 15:40:00,122.36,122.5,122.33,122.36,13319.0,112.9629,113.0921,112.9352,112.9629,13319.0
2022-03-10 15:45:00,122.33,122.63,122.27,122.45,18386.0,112.9352,113.2121,112.8798,113.046,18386.0
2022-03-10 15:50:00,122.5,122.9,122.49,122.78,25644.0,113.0921,113.4614,113.0829,113.3506,25644.0
2022-03-10 15:55:00,122.8,122.97,122.76,122.91,125151.0,113.3691,113.526,113.3322,113.4706,125151.0
2022-03-11 09:30:00,123.43,124.39,122.86,124.24,29246.0,113.9507,114.837,113.4245,114.6985,29246.0
2022-03-11 09:35:00,124.17,124.59,124.16,124.44,19671.0,114.6339,115.0216,114.6246,114.8831,19671.0
2022-03-11 09:40:00,124.37,124.7,124.01,124.61,10975.0,114.8185,115.1232,114.4862,115.0401,10975.0
2022-03-11 09:45:00,124.66,125.13,124.59,124.93,11976.0,115.0862,115.5201,115.0216,115.3355,11976.0
2022-03-11 09:50:00,124.92,124.92,124.4,124.51,16718.0,115.3263,115.3263,114.8462,114.9478,16718.0
2022-03-11 09:55:00,124.53,124.9,124.38,124.7,13601.0,114.9662,115.3078,114.8277,115.1232,13601.0
2022-03-11 10:00:00,124.76,124.79,124.13,124.25,23217.0,115.1786,115.2063,114.5969,114.7077,23217.0
2022-03-11 10:05:00,124.18,124.25,123.68,123.71,17236.0,114.6431,114.7077,114.1815,114.2092,17236.0
2022-03-11 10:10:00,123.78,123.8,123.6,123.71,6142.0,114.2738,114.2923,114.1076,114.2092,6142.0
2022-03-11 10:15:00,123.67,124.31,123.57,124.14,8846.0,114.1723,114.7631,114.08,114.6062,8846.0
2022-03-11 10:20:00,124.12,124.12,123.69,123.87,5691.0,114.5877,114.5877,114.1907,114.3569,5691.0
2022-03-11 10:25:00,123.87,123.98,123.78,123.81,4690.0,114.3569,114.4585,114.2738,114.3015,4690.0
2022-03-11 10:30:00,123.8,123.93,123.7,123.82,7144.0,114.2923,114.4123,114.2,114.3108,7144.0
2022-03-11 10:35:00,123.8,124.01,123.8,123.98,9230.0,114.2923,114.4862,114.2923,114.4585,9230.0
2022-03-11 10:40:00,123.93,124.0,123.74,123.84,6943.0,114.4123,114.4769,114.2369,114.3292,6943.0
2022-03-11 10:45:00,123.84,123.87,123.57,123.69,40186.0,114.3292,114.3569,114.08,114.1907,40186.0
2022-03-11 10:50:00,123.79,123.98,123.77,123.92,9124.0,114.2831,114.4585,114.2646,114.4031,9124.0
2022-03-11 10:55:00,123.96,124.0,123.78,123.89,8784.0,114.44,114.4769,114.2738,114.3754,8784.0
2022-03-11 11:00:00,123.91,124.04,123.8,123.91,4805.0,114.3938,114.5139,114.2923,114.3938,4805.0
2022-03-11 11:05:00,123.88,124.15,123.8,124.02,5280.0,114.3661,114.6154,114.2923,114.4954,5280.0
2022-03-11 11:10:00,124.0,124.04,123.79,123.9,5251.0,114.4769,114.5139,114.2831,114.3846,5251.0
2022-03-11 11:15:00,123.95,124.21,123.91,124.19,3037.0,114.4308,114.6708,114.3938,114.6523,3037.0
2022-03-11 11:20:00,124.38,124.38,124.12,124.23,4346.0,114.8277,114.8277,114.5877,114.6893,4346.0
2022-03-11 11:25:00,124.22,124.26,124.13,124.16,4542.0,114.68,114.717,114.5969,114.6246,4542.0
2022-03-11 11:30:00,124.11,124.18,123.93,123.93,3981.0,114.5785,114.6431,114.4123,114.4123,3981.0
2022-03-11 11:35:00,123.88,124.15,123.86,124.08,6610.0,114.3661,114.6154,114.3477,114.5508,6610.0
2022-03-11 11:40:00,124.07,124.08,123.81,124.0,4584.0,114.5416,114.5508,114.3015,114.4769,4584.0
2022-03-11 11:45:00,124.02,124.1,123.87,123.94,4964.0,114.4954,114.5692,114.3569,114.4215,4964.0
2022-03-11 11:50:00,123.91,123.95,123.78,123.84,3615.0,114.3938,114.4308,114.2738,114.3292,3615.0
2022-03-11 11:55:00,123.9,123.94,123.7,123.7,5420.0,114.3846,114.4215,114.2,114.2,5420.0
2022-03-11 12:00:00,123.74,123.74,123.43,123.67,7271.0,114.2369,114.2369,113.9507,114.1723,7271.0
2022-03-11 12:05:00,123.73,123.73,123.28,123.28,3321.0,114.2277,114.2277,113.8122,113.8122,3321.0
2022-03-11 12:10:00,123.31,123.65,123.29,123.59,4499.0,113.8399,114.1538,113.8215,114.0984,4499.0
2022-03-11 12:15:00,123.63,123.76,123.59,123.75,4096.0,114.1353,114.2554,114.0984,114.2461,4096.0
2022-03-11 12:20:00,123.8,123.82,123.67,123.7,3425.0,114.2923,114.3108,114.1723,114.2,3425.0
2022-03-11 12:25:00,123.78,123.83,123.66,123.66,3136.0,114.2738,114.32,114.163,114.163,3136.0
2022-03-11 12:30:00,123.65,123.79,123.65,123.79,2715.0,114.1538,114.2831,114.1538,114.2831,2715.0
2022-03-11 12:35:00,123.76,123.77,123.61,123.64,3415.0,114.2554,114.2646,114.1169,114.1446,3415.0
2022-03-11 12:40:00,123.68,123.79,123.68,123.77,1973.0,114.1815,114.2831,114.1815,114.2646,1973.0
2022-03-11 12:45:00,123.81,123.83,123.71,123.74,3689.0,114.3015,114.32,114.2092,114.2369,3689.0
2022-03-11 12:50:00,123.67,123.8,123.67,123.79,2800.0,114.1723,114.2923,114.1723,114.2831,2800.0
2022-03-11 12:55:00,123.71,123.72,123.54,123.54,2305.0,114.2092,114.2184,114.0523,114.0523,2305.0
2022-03-11 13:00:00,123.54,123.7,123.51,123.65,4946.0,114.0523,114.2,114.0246,114.1538,4946.0
2022-03-11 13:05:00,123.68,123.82,123.58,123.63,2986.0,114.1815,114.3108,114.0892,114.1353,2986.0
2022-03-11 13:10:00,123.65,123.73,123.63,123.64,2503.0,114.1538,114.2277,114.1353,114.1446,2503.0
2022-03-11 13:15:00,123.63,123.69,123.6,123.65,3588.0,114.1353,114.1907,114.1076,114.1538,3588.0
2022-03-11 13:20:00,123.72,123.74,123.62,123.65,5249.0,114.2184,114.2369,114.1261,114.1538,5249.0
2022-03-11 13:25:00,123.72,123.72,123.52,123.54,4035.0,114.2184,114.2184,114.0338,114.0523,4035.0
2022-03-11 13:30:00,123.54,123.59,123.16,123.16,6490.0,114.0523,114.0984,113.7014,113.7014,6490.0
2022-03-11 13:35:00,123.15,123.34,123.1,123.34,3796.0,113.6922,113.8676,113.646,113.8676,3796.0
2022-03-11 13:40:00,123.34,123.44,123.26,123.41,6869.0,113.8676,113.9599,113.7938,113.9322,6869.0
2022-03-11 13:45:00,123.41,123.49,123.39,123.42,6171.0,113.9322,114.0061,113.9138,113.9415,6171.0
2022-03-11 13:50:00,123.38,123.43,123.19,123.21,3800.0,113.9045,113.9507,113.7291,113.7476,3800.0
2022-03-11 13:55:00,123.18,123.22,123.14,123.17,3834.0,113.7199,113.7568,113.683,113.7107,3834.0
2022-03-11 14:00:00,123.15,123.17,123.03,123.17,3106.0,113.6922,113.7107,113.5814,113.7107,3106.0
2022-03-11 14:05:00,123.14,123.14,122.85,122.94,4036.0,113.683,113.683,113.4152,113.4983,4036.0
2022-03-11 14:10:00,122.94,123.06,122.83,123.05,6398.0,113.4983,113.6091,113.3968,113.5999,6398.0
2022-03-11 14:15:00,123.07,123.13,123.06,123.07,10449.0,113.6184,113.6737,113.6091,113.6184,10449.0
2022-03-11 14:20:00,123.06,123.12,122.98,123.07,2947.0,113.6091,113.6645,113.5353,113.6184,2947.0
2022-03-11 14:25:00,123.1,123.34,123.1,123.29,8970.0,113.646,113.8676,113.646,113.8215,8970.0
2022-03-11 14:30:00,123.26,123.28,123.15,123.19,4771.0,113.7938,113.8122,113.6922,113.7291,4771.0
2022-03-11 14:35:00,123.15,123.19,123.04,123.16,9137.0,113.6922,113.7291,113.5907,113.7014,9137.0
2022-03-11 14:40:00,123.13,123.14,122.96,122.97,5159.0,113.6737,113.683,113.5168,113.526,5159.0
2022-03-11 14:45:00,122.97,123.05,122.95,123.0,6491.0,113.526,113.5999,113.5076,113.5537,6491.0
2022-03-11 14:50:00,123.01,123.01,122.77,122.9,7636.0,113.563,113.563,113.3414,113.4614,7636.0
2022-03-11 14:55:00,122.91,123.05,122.86,123.05,12270.0,113.4706,113.5999,113.4245,113.5999,12270.0
2022-03-11 15:00:00,123.06,123.06,122.91,122.93,6876.0,113.6091,113.6091,113.4706,113.4891,6876.0
2022-03-11 15:05:00,122.94,123.07,122.94,122.97,6901.0,113.4983,113.6184,113.4983,113.526,6901.0
2022-03-11 15:10:00,122.95,123.15,122.95,123.11,25775.0,113.5076,113.6922,113.5076,113.6553,25775.0
2022-03-11 15:15:00,123.18,123.46,123.18,123.44,13464.0,113.7199,113.9784,113.7199,113.9599,13464.0
2022-03-11 15:20:00,123.48,123.72,123.45,123.69,12454.0,113.9969,114.2184,113.9692,114.1907,12454.0
2022-03-11 15:25:00,123.66,123.74,123.63,123.72,13338.0,114.163,114.2369,114.1353,114.2184,13338.0
2022-03-11 15:30:00,123.69,123.69,123.42,123.47,17272.0,114.1907,114.1907,113.9415,113.9876,17272.0
2022-03-11 15:35:00,123.49,123.65,123.49,123.57,18579.0,114.0061,114.1538,114.0061,114.08,18579.0
2022-03-11 15:40:00,123.54,123.61,123.43,123.52,19513.0,114.0523,114.1169,113.9507,114.0338,19513.0
2022-03-11 15:45:00,123.57,123.59,123.37,123.37,22660.0,114.08,114.0984,113.8953,113.8953,22660.0
2022-03-11 15:50:00,123.24,123.51,123.14,123.34,39029.0,113.7753,114.0246,113.683,113.8676,39029.0
2022-03-11 15:55:00,123.36,123.51,123.28,123.39,113914.0,113.8861,114.0246,113.8122,113.9138,113914.0
2022-03-14 09:30:00,125.59,126.44,125.38,125.97,68130.0,115.9448,116.7295,115.7509,116.2956,68130.0
2022-03-14 09:35:00,126.0,126.0,125.03,125.1,24630.0,116.3233,116.3233,115.4278,115.4924,24630.0
2022-03-14 09:40:00,125.14,125.23,124.54,124.85,25533.0,115.5294,115.6125,114.9755,115.2616,25533.0
2022-03-14 09:45:00,124.88,124.96,124.45,124.48,13355.0,115.2893,115.3632,114.8924,114.9201,13355.0
2022-03-14 09:50:00,124.5,125.27,124.49,124.87,16228.0,114.9385,115.6494,114.9293,115.2801,16228.0
2022-03-14 09:55:00,124.93,125.64,124.85,125.43,7738.0,115.3355,115.991,115.2616,115.7971,7738.0
2022-03-14 10:00:00,125.46,125.74,125.17,125.54,13623.0,115.8248,116.0833,115.5571,115.8987,13623.0
2022-03-14 10:05:00,125.52,125.84,125.23,125.83,10818.0,115.8802,116.1756,115.6125,116.1664,10818.0
2022-03-14 10:10:00,125.83,125.89,125.62,125.64,11838.0,116.1664,116.2218,115.9725,115.991,11838.0
2022-03-14 10:15:00,125.66,126.04,125.61,126.04,12201.0,116.0094,116.3603,115.9633,116.3603,12201.0
2022-03-14 10:20:00,126.08,126.25,125.9,126.25,14817.0,116.3972,116.5541,116.231,116.5541,14817.0
2022-03-14 10:25:00,126.26,126.42,125.94,126.24,28596.0,116.5634,116.7111,116.2679,116.5449,28596.0
2022-03-14 10:30:00,126.28,126.51,126.25,126.41,11045.0,116.5818,116.7942,116.5541,116.7018,11045.0
2022-03-14 10:35:00,126.38,126.58,126.37,126.53,11938.0,116.6741,116.8588,116.6649,116.8126,11938.0
2022-03-14 10:40:00,126.54,126.66,126.43,126.66,10043.0,116.8219,116.9326,116.7203,116.9326,10043.0
2022-03-14 10:45:00,126.6,126.84,126.49,126.82,10995.0,116.8773,117.0988,116.7757,117.0804,10995.0
2022-03-14 10:50:00,126.78,127.09,126.78,126.99,11906.0,117.0434,117.3296,117.0434,117.2373,11906.0
2022-03-14 10:55:00,127.0,127.17,126.98,127.05,13383.0,117.2465,117.4035,117.2281,117.2927,13383.0
2022-03-14 11:00:00,127.1,127.17,126.61,126.74,17875.0,117.3389,117.4035,116.8865,117.0065,17875.0
2022-03-14 11:05:00,126.76,126.8,126.58,126.61,13565.0,117.025,117.0619,116.8588,116.8865,13565.0
2022-03-14 11:10:00,126.64,127.05,126.64,127.01,7253.0,116.9142,117.2927,116.9142,117.2558,7253.0
2022-03-14 11:15:00,127.02,127.06,126.87,126.87,6080.0,117.265,117.3019,117.1265,117.1265,6080.0
2022-03-14 11:20:00,126.87,126.99,126.81,126.85,8087.0,117.1265,117.2373,117.0711,117.1081,8087.0
2022-03-14 11:25:00,126.86,126.92,126.64,126.76,8489.0,117.1173,117.1727,116.9142,117.025,8489.0
2022-03-14 11:30:00,126.74,126.88,126.72,126.79,6932.0,117.0065,117.1357,116.988,117.0527,6932.0
2022-03-14 11:35:00,126.8,126.86,126.66,126.84,6170.0,117.0619,117.1173,116.9326,117.0988,6170.0
2022-03-14 11:40:00,126.84,126.87,126.37,126.49,5947.0,117.0988,117.1265,116.6649,116.7757,5947.0
2022-03-14 11:45:00,126.43,126.53,126.25,126.25,5919.0,116.7203,116.8126,116.5541,116.5541,5919.0
2022-03-14 11:50:00,126.21,126.39,126.18,126.37,8230.0,116.5172,116.6834,116.4895,116.6649,8230.0
2022-03-14 11:55:00,126.39,126.48,126.24,126.31,6601.0,116.6834,116.7665,116.5449,116.6095,6601.0
2022-03-14 12:00:00,126.23,126.23,125.97,125.97,3277.0,116.5357,116.5357,116.2956,116.2956,3277.0
2022-03-14 12:05:00,126.03,126.12,125.9,125.97,4656.0,116.351,116.4341,116.231,116.2956,4656.0
2022-03-14 12:10:00,125.94,125.97,125.73,125.73,7425.0,116.2679,116.2956,116.0741,116.0741,7425.0
2022-03-14 12:15:00,125.77,125.95,125.77,125.95,4363.0,116.111,116.2772,116.111,116.2772,4363.0
2022-03-14 12:20:00,125.94,126.06,125.9,126.05,7305.0,116.2679,116.3787,116.231,116.3695,7305.0
2022-03-14 12:25:00,126.06,126.54,126.06,126.54,8308.0,116.3787,116.8219,116.3787,116.8219,8308.0
2022-03-14 12:30:00,126.56,126.64,126.47,126.61,4847.0,116.8403,116.9142,116.7572,116.8865,4847.0
2022-03-14 12:35:00,126.63,126.78,126.5,126.76,8300.0,116.9049,117.0434,116.7849,117.025,8300.0
2022-03-14 12:40:00,126.73,126.73,126.34,126.34,3331.0,116.9973,116.9973,116.6372,116.6372,3331.0
2022-03-14 12:45:00,126.34,126.42,126.19,126.26,5101.0,116.6372,116.7111,116.4987,116.5634,5101.0
2022-03-14 12:50:00,126.27,126.27,125.88,125.95,3023.0,116.5726,116.5726,116.2125,116.2772,3023.0
2022-03-14 12:55:00,125.99,126.07,125.91,125.92,2640.0,116.3141,116.388,116.2402,116.2495,2640.0
2022-03-14 13:00:00,125.92,126.05,125.84,125.91,7585.0,116.2495,116.3695,116.1756,116.2402,7585.0
2022-03-14 13:05:00,125.92,126.09,125.91,126.04,4987.0,116.2495,116.4064,116.2402,116.3603,4987.0
2022-03-14 13:10:00,126.02,126.02,125.81,125.92,13014.0,116.3418,116.3418,116.1479,116.2495,13014.0
2022-03-14 13:15:00,125.89,125.91,125.79,125.89,4719.0,116.2218,116.2402,116.1295,116.2218,4719.0
2022-03-14 13:20:00,125.91,125.91,125.73,125.76,5627.0,116.2402,116.2402,116.0741,116.1018,5627.0
2022-03-14 13:25:00,125.77,125.96,125.77,125.87,10354.0,116.111,116.2864,116.111,116.2033,10354.0
2022-03-14 13:30:00,125.87,125.9,125.51,125.73,12054.0,116.2033,116.231,115.871,116.0741,12054.0
2022-03-14 13:35:00,125.68,125.72,125.37,125.45,5381.0,116.0279,116.0648,115.7417,115.8156,5381.0
2022-03-14 13:40:00,125.47,125.58,125.38,125.53,6056.0,115.834,115.9356,115.7509,115.8894,6056.0
2022-03-14 13:45:00,125.58,125.63,125.32,125.39,4425.0,115.9356,115.9817,115.6956,115.7602,4425.0
2022-03-14 13:50:00,125.37,125.39,125.27,125.35,4986.0,115.7417,115.7602,115.6494,115.7232,4986.0
2022-03-14 13:55:00,125.33,125.4,125.17,125.22,5927.0,115.7048,115.7694,115.5571,115.6032,5927.0
2022-03-14 14:00:00,125.22,125.22,125.09,125.17,4074.0,115.6032,115.6032,115.4832,115.5571,4074.0
2022-03-14 14:05:00,125.21,125.37,125.15,125.28,6495.0,115.594,115.7417,115.5386,115.6586,6495.0
2022-03-14 14:10:00,125.28,125.43,125.22,125.42,9625.0,115.6586,115.7971,115.6032,115.7879,9625.0
2022-03-14 14:15:00,125.41,125.41,125.3,125.31,7035.0,115.7786,115.7786,115.6771,115.6863,7035.0
2022-03-14 14:20:00,125.35,125.39,125.16,125.19,6491.0,115.7232,115.7602,115.5478,115.5755,6491.0
2022-03-14 14:25:00,125.22,125.3,125.17,125.19,5355.0,115.6032,115.6771,115.5571,115.5755,5355.0
2022-03-14 14:30:00,125.24,125.26,125.12,125.25,6855.0,115.6217,115.6402,115.5109,115.6309,6855.0
2022-03-14 14:35:00,125.26,125.36,125.19,125.32,5605.0,115.6402,115.7325,115.5755,115.6956,5605.0
2022-03-14 14:40:00,125.36,125.36,125.22,125.34,6501.0,115.7325,115.7325,115.6032,115.714,6501.0
2022-03-14 14:45:00,125.22,125.34,125.22,125.28,3183.0,115.6032,115.714,115.6032,115.6586,3183.0
2022-03-14 14:50:00,125.29,125.46,125.23,125.46,4775.0,115.6679,115.8248,115.6125,115.8248,4775.0
2022-03-14 14:55:00,125.43,125.55,125.43,125.53,6474.0,115.7971,115.9079,115.7971,115.8894,6474.0
2022-03-14 15:00:00,125.52,125.74,125.49,125.68,7599.0,115.8802,116.0833,115.8525,116.0279,7599.0
2022-03-14 15:05:00,125.67,125.7,125.46,125.55,8675.0,116.0187,116.0464,115.8248,115.9079,8675.0
2022-03-14 15:10:00,125.59,125.84,125.58,125.81,7350.0,115.9448,116.1756,115.9356,116.1479,7350.0
2022-03-14 15:15:00,125.86,125.92,125.7,125.77,10244.0,116.1941,116.2495,116.0464,116.111,10244.0
2022-03-14 15:20:00,125.74,125.87,125.69,125.79,7675.0,116.0833,116.2033,116.0371,116.1295,7675.0
2022-03-14 15:25:00,125.79,125.79,125.59,125.67,10102.0,116.1295,116.1295,115.9448,116.0187,10102.0
2022-03-14 15:30:00,125.66,125.67,125.44,125.58,15734.0,116.0094,116.0187,115.8063,115.9356,15734.0
2022-03-14 15:35:00,125.59,125.73,125.48,125.68,15672.0,115.9448,116.0741,115.8433,116.0279,15672.0
2022-03-14 15:40:00,125.68,125.8,125.6,125.77,20768.0,116.0279,116.1387,115.9541,116.111,20768.0
2022-03-14 15:45:00,125.77,125.87,125.63,125.71,23997.0,116.111,116.2033,115.9817,116.0556,23997.0
2022-03-14 15:50:00,125.72,125.82,125.46,125.66,37015.0,116.0648,116.1572,115.8248,116.0094,37015.0
2022-03-14 15:55:00,125.66,125.93,125.66,125.89,104485.0,116.0094,116.2587,116.0094,116.2218,104485.0
2022-03-15 09:30:00,126.74,126.74,126.07,126.1,27965.0,117.0065,117.0065,116.388,116.4157,27965.0
2022-03-15 09:35:00,126.16,126.44,126.07,126.44,19996.0,116.471,116.7295,116.388,116.7295,19996.0
2022-03-15 09:40:00,126.55,126.61,125.33,125.38,13290.0,116.8311,116.8865,115.7048,115.7509,13290.0
2022-03-15 09:45:00,125.39,126.11,125.36,125.95,34619.0,115.7602,116.4249,115.7325,116.2772,34619.0
2022-03-15 09:50:00,125.92,125.92,125.34,125.39,9562.0,116.2495,116.2495,115.714,115.7602,9562.0
2022-03-15 09:55:00,125.37,125.72,125.37,125.6,12685.0,115.7417,116.0648,115.7417,115.9541,12685.0
2022-03-15 10:00:00,125.59,125.67,125.31,125.49,10685.0,115.9448,116.0187,115.6863,115.8525,10685.0
2022-03-15 10:05:00,125.5,125.63,125.09,125.36,11757.0,115.8617,115.9817,115.4832,115.7325,11757.0
2022-03-15 10:10:00,125.38,125.58,125.29,125.47,18698.0,115.7509,115.9356,115.6679,115.834,18698.0
2022-03-15 10:15:00,125.42,125.64,125.42,125.64,11353.0,115.7879,115.991,115.7879,115.991,11353.0
2022-03-15 10:20:00,125.69,125.98,125.63,125.81,10772.0,116.0371,116.3049,115.9817,116.1479,10772.0
2022-03-15 10:25:00,125.9,126.1,125.8,125.98,9751.0,116.231,116.4157,116.1387,116.3049,9751.0
2022-03-15 10:30:00,126.08,126.08,125.89,125.89,6198.0,116.3972,116.3972,116.2218,116.2218,6198.0
2022-03-15 10:35:00,125.9,126.01,125.7,125.84,14490.0,116.231,116.3326,116.0464,116.1756,14490.0
2022-03-15 10:40:00,125.83,125.84,125.7,125.75,12861.0,116.1664,116.1756,116.0464,116.0925,12861.0
2022-03-15 10:45:00,125.75,125.85,125.68,125.75,16500.0,116.0925,116.1849,116.0279,116.0925,16500.0
2022-03-15 10:50:00,125.75,125.83,125.71,125.81,10250.0,116.0925,116.1664,116.0556,116.1479,10250.0
2022-03-15 10:55:00,125.81,125.85,125.72,125.76,7959.0,116.1479,116.1849,116.0648,116.1018,7959.0
2022-03-15 11:00:00,125.75,126.0,125.71,125.77,14520.0,116.0925,116.3233,116.0556,116.111,14520.0
2022-03-15 11:05:00,125.75,125.94,125.74,125.92,5686.0,116.0925,116.2679,116.0833,116.2495,5686.0
2022-03-15 11:10:00,125.94,126.06,125.89,125.9,6337.0,116.2679,116.3787,116.2218,116.231,6337.0
2022-03-15 11:15:00,125.9,126.06,125.87,126.01,6449.0,116.231,116.3787,116.2033,116.3326,6449.0
2022-03-15 11:20:00,126.04,126.11,125.74,125.88,9692.0,116.3603,116.4249,116.0833,116.2125,9692.0
2022-03-15 11:25:00,125.83,126.06,125.78,126.06,8559.0,116.1664,116.3787,116.1202,116.3787,8559.0
2022-03-15 11:30:00,126.07,126.08,125.85,125.91,8642.0,116.388,116.3972,116.1849,116.2402,8642.0
2022-03-15 11:35:00,125.93,126.02,125.86,126.0,5096.0,116.2587,116.3418,116.1941,116.3233,5096.0
2022-03-15 11:40:00,125.97,126.05,125.88,126.0,5990.0,116.2956,116.3695,116.2125,116.3233,5990.0
2022-03-15 11:45:00,126.0,126.26,126.0,126.22,11243.0,116.3233,116.5634,116.3233,116.5264,11243.0
2022-03-15 11:50:00,126.3,126.4,126.05,126.06,6629.0,116.6003,116.6926,116.3695,116.3787,6629.0
2022-03-15 11:55:00,126.06,126.26,125.97,126.26,10835.0,116.3787,116.5634,116.2956,116.5634,10835.0
2022-03-15 12:00:00,126.24,126.33,125.79,125.85,5169.0,116.5449,116.628,116.1295,116.1849,5169.0
2022-03-15 12:05:00,125.77,125.9,125.71,125.84,2925.0,116.111,116.231,116.0556,116.1756,2925.0
2022-03-15 12:10:00,125.86,125.87,125.78,125.79,2491.0,116.1941,116.2033,116.1202,116.1295,2491.0
2022-03-15 12:15:00,125.78,126.01,125.76,126.0,3228.0,116.1202,116.3326,116.1018,116.3233,3228.0
2022-03-15 12:20:00,125.98,126.27,125.98,126.27,4657.0,116.3049,116.5726,116.3049,116.5726,4657.0
2022-03-15 12:25:00,126.27,126.27,126.07,126.15,3581.0,116.5726,116.5726,116.388,116.4618,3581.0
2022-03-15 12:30:00,126.15,126.31,126.15,126.29,2659.0,116.4618,116.6095,116.4618,116.5911,2659.0
2022-03-15 12:35:00,126.27,126.43,126.26,126.41,6900.0,116.5726,116.7203,116.5634,116.7018,6900.0
2022-03-15 12:40:00,126.45,126.45,126.35,126.37,4581.0,116.7388,116.7388,116.6465,116.6649,4581.0
2022-03-15 12:45:00,126.33,126.42,126.31,126.4,7371.0,116.628,116.7111,116.6095,116.6926,7371.0
2022-03-15 12:50:00,126.36,126.36,126.16,126.16,3685.0,116.6557,116.6557,116.471,116.471,3685.0
2022-03-15 12:55:00,126.19,126.43,126.19,126.3,5388.0,116.4987,116.7203,116.4987,116.6003,5388.0
2022-03-15 13:00:00,126.29,126.43,126.29,126.4,2258.0,116.5911,116.7203,116.5911,116.6926,2258.0
2022-03-15 13:05:00,126.43,126.43,126.22,126.3,2637.0,116.7203,116.7203,116.5264,116.6003,2637.0
2022-03-15 13:10:00,126.23,126.33,126.15,126.15,3658.0,116.5357,116.628,116.4618,116.4618,3658.0
2022-03-15 13:15:00,126.2,126.3,126.2,126.3,3049.0,116.508,116.6003,116.508,116.6003,3049.0
2022-03-15 13:20:00,126.28,126.39,126.28,126.37,2319.0,116.5818,116.6834,116.5818,116.6649,2319.0
2022-03-15 13:25:00,126.4,126.46,126.18,126.18,7111.0,116.6926,116.748,116.4895,116.4895,7111.0
2022-03-15 13:30:00,126.12,126.17,126.01,126.11,3560.0,116.4341,116.4803,116.3326,116.4249,3560.0
2022-03-15 13:35:00,126.14,126.25,126.09,126.2,4327.0,116.4526,116.5541,116.4064,116.508,4327.0
2022-03-15 13:40:00,126.18,126.39,126.18,126.28,5140.0,116.4895,116.6834,116.4895,116.5818,5140.0
2022-03-15 13:45:00,126.28,126.42,126.24,126.37,6469.0,116.5818,116.7111,116.5449,116.6649,6469.0
2022-03-15 13:50:00,126.4,126.49,126.38,126.45,5719.0,116.6926,116.7757,116.6741,116.7388,5719.0
2022-03-15 13:55:00,126.46,126.54,126.41,126.45,5367.0,116.748,116.8219,116.7018,116.7388,5367.0
2022-03-15 14:00:00,126.49,126.58,126.17,126.24,6267.0,116.7757,116.8588,116.4803,116.5449,6267.0
2022-03-15 14:05:00,126.27,126.42,126.21,126.37,6031.0,116.5726,116.7111,116.5172,116.6649,6031.0
2022-03-15 14:10:00,126.37,126.45,126.16,126.18,10096.0,116.6649,116.7388,116.471,116.4895,10096.0
2022-03-15 14:15:00,126.18,126.3,126.09,126.22,8302.0,116.4895,116.6003,116.4064,116.5264,8302.0
2022-03-15 14:20:00,126.23,126.26,126.1,126.15,7640.0,116.5357,116.5634,116.4157,116.4618,7640.0
2022-03-15 14:25:00,126.19,126.31,126.19,126.23,3080.0,116.4987,116.6095,116.4987,116.5357,3080.0
2022-03-15 14:30:00,126.25,126.5,126.14,126.46,6155.0,116.5541,116.7849,116.4526,116.748,6155.0
2022-03-15 14:35:00,126.43,126.48,126.35,126.48,3282.0,116.7203,116.7665,116.6465,116.7665,3282.0
2022-03-15 14:40:00,126.48,126.64,126.46,126.62,4096.0,116.7665,116.9142,116.748,116.8957,4096.0
2022-03-15 14:45:00,126.61,126.78,126.59,126.78,6092.0,116.8865,117.0434,116.868,117.0434,6092.0
2022-03-15 14:50:00,126.8,126.93,126.79,126.9,3626.0,117.0619,117.1819,117.0527,117.1542,3626.0
2022-03-15 14:55:00,126.92,127.05,126.9,127.03,7068.0,117.1727,117.2927,117.1542,117.2742,7068.0
2022-03-15 15:00:00,127.0,127.16,126.99,127.11,5872.0,117.2465,117.3942,117.2373,117.3481,5872.0
2022-03-15 15:05:00,127.12,127.15,126.95,127.03,8039.0,117.3573,117.385,117.2004,117.2742,8039.0
2022-03-15 15:10:00,127.01,127.15,126.98,127.07,10084.0,117.2558,117.385,117.2281,117.3112,10084.0
2022-03-15 15:15:00,127.09,127.22,127.07,127.2,8540.0,117.3296,117.4496,117.3112,117.4312,8540.0
2022-03-15 15:20:00,127.22,127.34,127.15,127.19,8004.0,117.4496,117.5604,117.385,117.4219,8004.0
2022-03-15 15:25:00,127.2,127.28,127.17,127.19,9045.0,117.4312,117.505,117.4035,117.4219,9045.0
2022-03-15 15:30:00,127.19,127.31,127.03,127.07,11311.0,117.4219,117.5327,117.2742,117.3112,11311.0
2022-03-15 15:35:00,127.08,127.14,127.01,127.14,12032.0,117.3204,117.3758,117.2558,117.3758,12032.0
2022-03-15 15:40:00,127.15,127.19,126.99,127.14,18768.0,117.385,117.4219,117.2373,117.3758,18768.0
2022-03-15 15:45:00,127.16,127.18,126.9,127.11,29480.0,117.3942,117.4127,117.1542,117.3481,29480.0
2022-03-15 15:50:00,127.1,127.35,127.03,127.19,31072.0,117.3389,117.5697,117.2742,117.4219,31072.0
2022-03-15 15:55:00,127.14,127.24,127.0,127.22,92758.0,117.3758,117.4681,117.2465,117.4496,92758.0
2022-03-16 09:30:00,127.5,127.67,127.04,127.24,27411.0,117.7081,117.8651,117.2835,117.4681,27411.0
2022-03-16 09:35:00,127.32,127.33,126.5,126.95,14055.0,117.542,117.5512,116.7849,117.2004,14055.0
2022-03-16 09:40:00,126.94,127.1,126.8,126.89,12103.0,117.1911,117.3389,117.0619,117.145,12103.0
2022-03-16 09:45:00,126.85,126.85,126.51,126.64,19295.0,117.1081,117.1081,116.7942,116.9142,19295.0
2022-03-16 09:50:00,126.6,126.64,126.11,126.11,9588.0,116.8773,116.9142,116.4249,116.4249,9588.0
2022-03-16 09:55:00,126.0,126.37,125.89,126.33,16124.0,116.3233,116.6649,116.2218,116.628,16124.0
2022-03-16 10:00:00,126.24,126.41,125.45,125.5,9404.0,116.5449,116.7018,115.8156,115.8617,9404.0
2022-03-16 10:05:00,125.46,125.56,125.08,125.34,9645.0,115.8248,115.9171,115.474,115.714,9645.0
2022-03-16 10:10:00,125.34,125.76,125.34,125.74,12000.0,115.714,116.1018,115.714,116.0833,12000.0
2022-03-16 10:15:00,125.76,126.0,125.69,125.7,12531.0,116.1018,116.3233,116.0371,116.0464,12531.0
2022-03-16 10:20:00,125.73,126.07,125.73,125.74,14359.0,116.0741,116.388,116.0741,116.0833,14359.0
2022-03-16 10:25:00,125.78,125.78,125.19,125.23,9063.0,116.1202,116.1202,115.5755,115.6125,9063.0
2022-03-16 10:30:00,125.14,125.22,124.95,124.98,8416.0,115.5294,115.6032,115.354,115.3817,8416.0
2022-03-16 10:35:00,124.94,124.94,124.35,124.55,11819.0,115.3447,115.3447,114.8,114.9847,11819.0
2022-03-16 10:40:00,124.62,124.65,124.16,124.2,15245.0,115.0493,115.077,114.6246,114.6616,15245.0
2022-03-16 10:45:00,124.2,124.52,124.18,124.41,19468.0,114.6616,114.957,114.6431,114.8554,19468.0
2022-03-16 10:50:00,124.36,124.41,124.03,124.23,10178.0,114.8093,114.8554,114.5046,114.6893,10178.0
2022-03-16 10:55:00,124.19,124.35,124.06,124.27,16193.0,114.6523,114.8,114.5323,114.7262,16193.0
2022-03-16 11:00:00,124.32,124.36,124.05,124.32,18811.0,114.7724,114.8093,114.5231,114.7724,18811.0
2022-03-16 11:05:00,124.33,124.53,124.21,124.53,11649.0,114.7816,114.9662,114.6708,114.9662,11649.0
2022-03-16 11:10:00,124.56,124.66,124.5,124.56,13499.0,114.9939,115.0862,114.9385,114.9939,13499.0
2022-03-16 11:15:00,124.58,124.68,124.39,124.48,8686.0,115.0124,115.1047,114.837,114.9201,8686.0
2022-03-16 11:20:00,124.48,124.55,124.38,124.5,8891.0,114.9201,114.9847,114.8277,114.9385,8891.0
2022-03-16 11:25:00,124.53,124.8,124.52,124.73,8486.0,114.9662,115.2155,114.957,115.1509,8486.0
2022-03-16 11:30:00,124.8,124.93,124.75,124.89,7068.0,115.2155,115.3355,115.1693,115.2986,7068.0
2022-03-16 11:35:00,124.94,124.95,124.69,124.87,6562.0,115.3447,115.354,115.1139,115.2801,6562.0
2022-03-16 11:40:00,124.87,124.93,124.8,124.89,7932.0,115.2801,115.3355,115.2155,115.2986,7932.0
2022-03-16 11:45:00,124.87,125.07,124.83,125.05,7067.0,115.2801,115.4648,115.2432,115.4463,7067.0
2022-03-16 11:50:00,125.08,125.34,125.07,125.29,8059.0,115.474,115.714,115.4648,115.6679,8059.0
2022-03-16 11:55:00,125.31,125.68,125.29,125.57,9076.0,115.6863,116.0279,115.6679,115.9264,9076.0
2022-03-16 12:00:00,125.58,126.07,125.56,125.96,5024.0,115.9356,116.388,115.9171,116.2864,5024.0
2022-03-16 12:05:00,125.97,126.27,125.93,126.14,6708.0,116.2956,116.5726,116.2587,116.4526,6708.0
2022-03-16 12:10:00,126.09,126.1,125.76,125.84,4601.0,116.4064,116.4157,116.1018,116.1756,4601.0
2022-03-16 12:15:00,125.81,125.92,125.73,125.79,5892.0,116.1479,116.2495,116.0741,116.1295,5892.0
2022-03-16 12:20:00,125.75,125.89,125.75,125.82,4638.0,116.0925,116.2218,116.0925,116.1572,4638.0
2022-03-16 12:25:00,125.74,126.05,125.73,126.0,3708.0,116.0833,116.3695,116.0741,116.3233,3708.0
2022-03-16 12:30:00,126.03,126.31,125.98,126.24,36304.0,116.351,116.6095,116.3049,116.5449,36304.0
2022-03-16 12:35:00,126.25,126.37,126.25,126.26,3703.0,116.5541,116.6649,116.5541,116.5634,3703.0
2022-03-16 12:40:00,126.24,126.46,126.22,126.32,10343.0,116.5449,116.748,116.5264,116.6188,10343.0
2022-03-16 12:45:00,126.31,126.31,125.97,126.07,5834.0,116.6095,116.6095,116.2956,116.388,5834.0
2022-03-16 12:50:00,126.07,126.28,126.03,126.21,4914.0,116.388,116.5818,116.351,116.5172,4914.0
2022-03-16 12:55:00,126.24,126.54,126.23,126.47,10128.0,116.5449,116.8219,116.5357,116.7572,10128.0
2022-03-16 13:00:00,126.47,126.57,126.33,126.33,7480.0,116.7572,116.8496,116.628,116.628,7480.0
2022-03-16 13:05:00,126.34,126.44,126.19,126.25,12921.0,116.6372,116.7295,116.4987,116.5541,12921.0
2022-03-16 13:10:00,126.19,126.28,126.08,126.19,17960.0,116.4987,116.5818,116.3972,116.4987,17960.0
2022-03-16 13:15:00,126.16,126.52,126.16,126.51,10320.0,116.471,116.8034,116.471,116.7942,10320.0
2022-03-16 13:20:00,126.53,126.63,126.44,126.53,9334.0,116.8126,116.9049,116.7295,116.8126,9334.0
2022-03-16 13:25:00,126.52,126.52,126.3,126.3,5941.0,116.8034,116.8034,116.6003,116.6003,5941.0
2022-03-16 13:30:00,126.32,126.47,126.23,126.25,7033.0,116.6188,116.7572,116.5357,116.5541,7033.0
2022-03-16 13:35:00,126.22,126.31,126.06,126.19,9239.0,116.5264,116.6095,116.3787,116.4987,9239.0
2022-03-16 13:40:00,126.19,126.2,125.99,125.99,7050.0,116.4987,116.508,116.3141,116.3141,7050.0
2022-03-16 13:45:00,125.99,126.03,125.74,125.76,6543.0,116.3141,116.351,116.0833,116.1018,6543.0
2022-03-16 13:50:00,125.73,125.92,125.72,125.92,7280.0,116.0741,116.2495,116.0648,116.2495,7280.0
2022-03-16 13:55:00,125.96,125.97,125.72,125.73,4839.0,116.2864,116.2956,116.0648,116.0741,4839.0
2022-03-16 14:00:00,125.67,125.99,125.57,125.7,15673.0,116.0187,116.3141,115.9264,116.0464,15673.0
2022-03-16 14:05:00,125.74,125.75,125.36,125.38,13917.0,116.0833,116.0925,115.7325,115.7509,13917.0
2022-03-16 14:10:00,125.27,125.67,125.2,125.4,33541.0,115.6494,116.0187,115.5848,115.7694,33541.0
2022-03-16 14:15:00,125.32,125.7,125.32,125.7,19806.0,115.6956,116.0464,115.6956,116.0464,19806.0
2022-03-16 14:20:00,125.7,125.8,125.47,125.47,10422.0,116.0464,116.1387,115.834,115.834,10422.0
2022-03-16 14:25:00,125.5,125.71,125.5,125.51,12874.0,115.8617,116.0556,115.8617,115.871,12874.0
2022-03-16 14:30:00,125.49,125.53,125.18,125.4,17596.0,115.8525,115.8894,115.5663,115.7694,17596.0
2022-03-16 14:35:00,125.45,125.73,125.37,125.71,11406.0,115.8156,116.0741,115.7417,116.0556,11406.0
2022-03-16 14:40:00,125.73,126.04,125.7,125.79,14900.0,116.0741,116.3603,116.0464,116.1295,14900.0
2022-03-16 14:45:00,125.73,125.84,125.61,125.71,11821.0,116.0741,116.1756,115.9633,116.0556,11821.0
2022-03-16 14:50:00,125.69,125.93,125.65,125.77,11911.0,116.0371,116.2587,116.0002,116.111,11911.0
2022-03-16 14:55:00,125.76,125.9,125.58,125.58,11850.0,116.1018,116.231,115.9356,115.9356,11850.0
2022-03-16 15:00:00,125.6,125.95,125.55,125.81,9851.0,115.9541,116.2772,115.9079,116.1479,9851.0
2022-03-16 15:05:00,125.85,125.94,125.53,125.71,14823.0,116.1849,116.2679,115.8894,116.0556,14823.0
2022-03-16 15:10:00,125.71,125.81,125.57,125.65,7986.0,116.0556,116.1479,115.9264,116.0002,7986.0
2022-03-16 15:15:00,125.68,125.94,125.49,125.94,8236.0,116.0279,116.2679,115.8525,116.2679,8236.0
2022-03-16 15:20:00,125.92,126.13,125.89,126.02,14082.0,116.2495,116.4433,116.2218,116.3418,14082.0
2022-03-16 15:25:00,126.04,126.2,125.95,125.95,9851.0,116.3603,116.508,116.2772,116.2772,9851.0
2022-03-16 15:30:00,125.93,125.96,125.77,125.96,15892.0,116.2587,116.2864,116.111,116.2864,15892.0
2022-03-16 15:35:00,125.92,125.96,125.83,125.93,10959.0,116.2495,116.2864,116.1664,116.2587,10959.0
2022-03-16 15:40:00,125.91,125.99,125.69,125.76,17166.0,116.2402,116.3141,116.0371,116.1018,17166.0
2022-03-16 15:45:00,125.73,126.1,125.73,126.05,31384.0,116.0741,116.4157,116.0741,116.3695,31384.0
2022-03-16 15:50:00,126.08,126.18,125.92,126.1,39160.0,116.3972,116.4895,116.2495,116.4157,39160.0
2022-03-16 15:55:00,126.09,126.55,126.07,126.5,110067.0,116.4064,116.8311,116.388,116.7849,110067.0
2022-03-17 09:30:00,126.6,128.29,126.5,128.14,72850.0,116.8773,118.4375,116.7849,118.299,72850.0
2022-03-17 09:35:00,128.06,128.43,127.98,128.03,48700.0,118.2251,118.5667,118.1513,118.1974,48700.0
2022-03-17 09:40:00,128.11,128.45,127.96,128.11,26766.0,118.2713,118.5852,118.1328,118.2713,26766.0
2022-03-17 09:45:00,128.1,128.72,128.1,128.72,22850.0,118.2621,118.8344,118.2621,118.8344,22850.0
2022-03-17 09:50:00,128.75,128.79,128.47,128.57,17026.0,118.8621,118.8991,118.6036,118.696,17026.0
2022-03-17 09:55:00,128.55,128.72,128.42,128.53,33938.0,118.6775,118.8344,118.5575,118.659,33938.0
2022-03-17 10:00:00,128.51,128.56,128.4,128.42,13148.0,118.6406,118.6867,118.539,118.5575,13148.0
2022-03-17 10:05:00,128.4,128.63,128.36,128.4,9858.0,118.539,118.7513,118.5021,118.539,9858.0
2022-03-17 10:10:00,128.37,128.7,128.06,128.6,14648.0,118.5113,118.816,118.2251,118.7237,14648.0
2022-03-17 10:15:00,128.64,129.18,128.64,129.12,19926.0,118.7606,119.2591,118.7606,119.2037,19926.0
2022-03-17 10:20:00,129.1,129.24,128.97,129.1,9020.0,119.1853,119.3145,119.0652,119.1853,9020.0
2022-03-17 10:25:00,129.06,129.32,129.0,129.22,17773.0,119.1483,119.3884,119.0929,119.296,17773.0
2022-03-17 10:30:00,129.22,129.35,129.11,129.17,24343.0,119.296,119.4161,119.1945,119.2499,24343.0
2022-03-17 10:35:00,129.14,129.14,128.37,128.44,30243.0,119.2222,119.2222,118.5113,118.5759,30243.0
2022-03-17 10:40:00,128.46,128.47,128.13,128.31,16411.0,118.5944,118.6036,118.2897,118.4559,16411.0
2022-03-17 10:45:00,128.37,128.54,128.12,128.2,8800.0,118.5113,118.6683,118.2805,118.3544,8800.0
2022-03-17 10:50:00,128.23,128.54,128.23,128.54,9733.0,118.3821,118.6683,118.3821,118.6683,9733.0
2022-03-17 10:55:00,128.6,128.83,128.54,128.82,9014.0,118.7237,118.936,118.6683,118.9268,9014.0
2022-03-17 11:00:00,128.77,129.11,128.77,128.85,10165.0,118.8806,119.1945,118.8806,118.9545,10165.0
2022-03-17 11:05:00,128.84,128.94,128.77,128.88,6954.0,118.9452,119.0375,118.8806,118.9821,6954.0
2022-03-17 11:10:00,128.87,128.88,128.73,128.8,14206.0,118.9729,118.9821,118.8437,118.9083,14206.0
2022-03-17 11:15:00,128.84,128.93,128.72,128.87,17298.0,118.9452,119.0283,118.8344,118.9729,17298.0
2022-03-17 11:20:00,128.87,128.92,128.74,128.81,6460.0,118.9729,119.0191,118.8529,118.9175,6460.0
2022-03-17 11:25:00,128.8,128.94,128.78,128.93,10208.0,118.9083,119.0375,118.8898,119.0283,10208.0
2022-03-17 11:30:00,128.9,128.97,128.82,128.96,10211.0,119.0006,119.0652,118.9268,119.056,10211.0
2022-03-17 11:35:00,128.95,129.06,128.86,129.05,8677.0,119.0468,119.1483,118.9637,119.1391,8677.0
2022-03-17 11:40:00,129.04,129.13,129.04,129.07,12982.0,119.1299,119.2129,119.1299,119.1576,12982.0
2022-03-17 11:45:00,129.08,129.27,129.05,129.24,20687.0,119.1668,119.3422,119.1391,119.3145,20687.0
2022-03-17 11:50:00,129.25,129.38,129.17,129.28,9788.0,119.3237,119.4438,119.2499,119.3514,9788.0
2022-03-17 11:55:00,129.3,129.37,129.16,129.28,9261.0,119.3699,119.4345,119.2406,119.3514,9261.0
2022-03-17 12:00:00,129.28,129.55,129.27,129.5,12140.0,119.3514,119.6007,119.3422,119.5545,12140.0
2022-03-17 12:05:00,129.53,129.8,129.52,129.71,16755.0,119.5822,119.8315,119.573,119.7484,16755.0
2022-03-17 12:10:00,129.74,129.86,129.72,129.83,7448.0,119.7761,119.8869,119.7576,119.8592,7448.0
2022-03-17 12:15:00,129.82,129.89,129.79,129.85,19293.0,119.85,119.9146,119.8223,119.8777,19293.0
2022-03-17 12:20:00,129.87,129.96,129.77,129.93,8602.0,119.8961,119.9792,119.8038,119.9515,8602.0
2022-03-17 12:25:00,129.94,130.26,129.94,130.25,23582.0,119.9607,120.2562,119.9607,120.2469,23582.0
2022-03-17 12:30:00,130.31,130.55,130.29,130.51,24583.0,120.3023,120.5239,120.2839,120.487,24583.0
2022-03-17 12:35:00,130.53,130.66,130.49,130.56,22601.0,120.5054,120.6254,120.4685,120.5331,22601.0
2022-03-17 12:40:00,130.6,130.67,130.54,130.64,15535.0,120.5701,120.6347,120.5147,120.607,15535.0
2022-03-17 12:45:00,130.62,130.68,130.55,130.55,11909.0,120.5885,120.6439,120.5239,120.5239,11909.0
2022-03-17 12:50:00,130.56,130.58,130.52,130.58,3718.0,120.5331,120.5516,120.4962,120.5516,3718.0
2022-03-17 12:55:00,130.59,130.59,130.35,130.56,11411.0,120.5608,120.5608,120.3393,120.5331,11411.0
2022-03-17 13:00:00,130.54,130.68,130.51,130.68,6667.0,120.5147,120.6439,120.487,120.6439,6667.0
2022-03-17 13:05:00,130.68,130.86,130.6,130.83,7748.0,120.6439,120.8101,120.5701,120.7824,7748.0
2022-03-17 13:10:00,130.86,130.96,130.78,130.81,8188.0,120.8101,120.9024,120.7362,120.7639,8188.0
2022-03-17 13:15:00,130.83,130.94,130.78,130.92,7574.0,120.7824,120.8839,120.7362,120.8655,7574.0
2022-03-17 13:20:00,130.9,130.9,130.72,130.79,8271.0,120.847,120.847,120.6808,120.7455,8271.0
2022-03-17 13:25:00,130.78,130.84,130.66,130.75,9364.0,120.7362,120.7916,120.6254,120.7085,9364.0
2022-03-17 13:30:00,130.75,130.76,130.6,130.73,6958.0,120.7085,120.7178,120.5701,120.6901,6958.0
2022-03-17 13:35:00,130.76,130.84,130.7,130.78,7348.0,120.7178,120.7916,120.6624,120.7362,7348.0
2022-03-17 13:40:00,130.79,130.82,130.7,130.73,9083.0,120.7455,120.7732,120.6624,120.6901,9083.0
2022-03-17 13:45:00,130.7,130.7,130.58,130.7,5685.0,120.6624,120.6624,120.5516,120.6624,5685.0
2022-03-17 13:50:00,130.71,130.83,130.56,130.56,7308.0,120.6716,120.7824,120.5331,120.5331,7308.0
2022-03-17 13:55:00,130.58,130.66,130.58,130.65,16046.0,120.5516,120.6254,120.5516,120.6162,16046.0
2022-03-17 14:00:00,130.66,130.75,130.65,130.74,16307.0,120.6254,120.7085,120.6162,120.6993,16307.0
2022-03-17 14:05:00,130.74,130.86,130.74,130.75,7348.0,120.6993,120.8101,120.6993,120.7085,7348.0
2022-03-17 14:10:00,130.74,130.74,130.52,130.61,16188.0,120.6993,120.6993,120.4962,120.5793,16188.0
2022-03-17 14:15:00,130.62,130.81,130.62,130.77,8103.0,120.5885,120.7639,120.5885,120.727,8103.0
2022-03-17 14:20:00,130.78,130.84,130.66,130.73,41342.0,120.7362,120.7916,120.6254,120.6901,41342.0
2022-03-17 14:25:00,130.69,130.76,130.54,130.59,11854.0,120.6531,120.7178,120.5147,120.5608,11854.0
2022-03-17 14:30:00,130.61,130.66,130.55,130.62,8062.0,120.5793,120.6254,120.5239,120.5885,8062.0
2022-03-17 14:35:00,130.67,130.68,130.55,130.67,7281.0,120.6347,120.6439,120.5239,120.6347,7281.0
2022-03-17 14:40:00,130.66,130.68,130.58,130.65,7344.0,120.6254,120.6439,120.5516,120.6162,7344.0
2022-03-17 14:45:00,130.67,130.78,130.66,130.74,6799.0,120.6347,120.7362,120.6254,120.6993,6799.0
2022-03-17 14:50:00,130.73,130.73,130.56,130.56,6809.0,120.6901,120.6901,120.5331,120.5331,6809.0
2022-03-17 14:55:00,130.56,130.61,130.47,130.49,10168.0,120.5331,120.5793,120.45,120.4685,10168.0
2022-03-17 15:00:00,130.49,130.57,130.38,130.46,9681.0,120.4685,120.5424,120.367,120.4408,9681.0
2022-03-17 15:05:00,130.46,130.5,130.38,130.46,6327.0,120.4408,120.4777,120.367,120.4408,6327.0
2022-03-17 15:10:00,130.47,130.47,130.34,130.45,5615.0,120.45,120.45,120.33,120.4316,5615.0
2022-03-17 15:15:00,130.46,130.48,130.33,130.42,7532.0,120.4408,120.4593,120.3208,120.4039,7532.0
2022-03-17 15:20:00,130.42,130.42,130.26,130.37,6740.0,120.4039,120.4039,120.2562,120.3577,6740.0
2022-03-17 15:25:00,130.38,130.46,130.32,130.41,17109.0,120.367,120.4408,120.3116,120.3946,17109.0
2022-03-17 15:30:00,130.4,130.5,130.33,130.39,16176.0,120.3854,120.4777,120.3208,120.3762,16176.0
2022-03-17 15:35:00,130.43,130.48,130.35,130.38,15371.0,120.4131,120.4593,120.3393,120.367,15371.0
2022-03-17 15:40:00,130.4,130.57,130.39,130.49,27897.0,120.3854,120.5424,120.3762,120.4685,27897.0
2022-03-17 15:45:00,130.49,130.61,130.43,130.61,29430.0,120.4685,120.5793,120.4131,120.5793,29430.0
2022-03-17 15:50:00,130.57,130.78,130.41,130.49,48712.0,120.5424,120.7362,120.3946,120.4685,48712.0
2022-03-17 15:55:00,130.46,130.93,130.44,130.92,129432.0,120.4408,120.8747,120.4223,120.8655,129432.0
2022-03-18 09:30:00,132.44,133.65,131.52,133.07,323301.0,122.2687,123.3858,121.4194,122.8504,323301.0
2022-03-18 09:35:00,133.15,133.35,132.95,133.04,33466.0,122.9242,123.1089,122.7396,122.8227,33466.0
2022-03-18 09:40:00,133.07,133.49,132.59,132.6,16517.0,122.8504,123.2381,122.4072,122.4165,16517.0
2022-03-18 09:45:00,132.52,132.85,132.45,132.71,27908.0,122.3426,122.6473,122.278,122.518,27908.0
2022-03-18 09:50:00,132.75,133.55,132.75,133.18,26373.0,122.5549,123.2935,122.5549,122.9519,26373.0
2022-03-18 09:55:00,133.14,133.2,132.44,132.7,12922.0,122.915,122.9704,122.2687,122.5088,12922.0
2022-03-18 10:00:00,132.61,132.67,132.08,132.13,13410.0,122.4257,122.4811,121.9364,121.9826,13410.0
2022-03-18 10:05:00,132.1,132.14,131.48,131.57,8144.0,121.9549,121.9918,121.3825,121.4656,8144.0
2022-03-18 10:10:00,131.57,131.82,131.42,131.42,9447.0,121.4656,121.6964,121.3271,121.3271,9447.0
2022-03-18 10:15:00,131.42,131.52,131.04,131.19,9968.0,121.3271,121.4194,120.9763,121.1147,9968.0
2022-03-18 10:20:00,131.22,131.61,131.21,131.61,5276.0,121.1424,121.5025,121.1332,121.5025,5276.0
2022-03-18 10:25:00,131.66,132.1,131.63,131.75,21570.0,121.5486,121.9549,121.521,121.6317,21570.0
2022-03-18 10:30:00,131.74,132.16,131.64,132.09,7070.0,121.6225,122.0102,121.5302,121.9456,7070.0
2022-03-18 10:35:00,132.13,132.13,131.5,131.81,10585.0,121.9826,121.9826,121.4009,121.6871,10585.0
2022-03-18 10:40:00,131.84,131.96,131.73,131.82,10306.0,121.7148,121.8256,121.6133,121.6964,10306.0
2022-03-18 10:45:00,131.75,131.77,131.11,131.12,11632.0,121.6317,121.6502,121.0409,121.0501,11632.0
2022-03-18 10:50:00,131.16,131.37,131.03,131.37,12207.0,121.087,121.2809,120.967,121.2809,12207.0
2022-03-18 10:55:00,131.36,131.5,131.2,131.27,7263.0,121.2717,121.4009,121.124,121.1886,7263.0
2022-03-18 11:00:00,131.29,131.43,130.86,130.86,11212.0,121.2071,121.3363,120.8101,120.8101,11212.0
2022-03-18 11:05:00,130.83,130.84,130.66,130.76,6964.0,120.7824,120.7916,120.6254,120.7178,6964.0
2022-03-18 11:10:00,130.8,130.84,130.57,130.63,7436.0,120.7547,120.7916,120.5424,120.5978,7436.0
2022-03-18 11:15:00,130.63,130.72,130.51,130.72,6052.0,120.5978,120.6808,120.487,120.6808,6052.0
2022-03-18 11:20:00,130.72,130.72,130.45,130.45,4449.0,120.6808,120.6808,120.4316,120.4316,4449.0
2022-03-18 11:25:00,130.43,130.44,130.2,130.39,7475.0,120.4131,120.4223,120.2008,120.3762,7475.0
2022-03-18 11:30:00,130.36,130.69,130.36,130.58,9032.0,120.3485,120.6531,120.3485,120.5516,9032.0
2022-03-18 11:35:00,130.54,130.92,130.52,130.69,7227.0,120.5147,120.8655,120.4962,120.6531,7227.0
2022-03-18 11:40:00,130.58,130.6,130.42,130.43,5563.0,120.5516,120.5701,120.4039,120.4131,5563.0
2022-03-18 11:45:00,130.42,130.48,130.25,130.47,8001.0,120.4039,120.4593,120.2469,120.45,8001.0
2022-03-18 11:50:00,130.47,130.59,130.08,130.14,16456.0,120.45,120.5608,120.09,120.1454,16456.0
2022-03-18 11:55:00,130.16,130.35,130.16,130.35,8987.0,120.1638,120.3393,120.1638,120.3393,8987.0
2022-03-18 12:00:00,130.34,130.38,130.21,130.31,6843.0,120.33,120.367,120.21,120.3023,6843.0
2022-03-18 12:05:00,130.35,130.43,130.26,130.36,8337.0,120.3393,120.4131,120.2562,120.3485,8337.0
2022-03-18 12:10:00,130.32,130.55,130.24,130.55,15691.0,120.3116,120.5239,120.2377,120.5239,15691.0
2022-03-18 12:15:00,130.56,130.68,130.49,130.5,6271.0,120.5331,120.6439,120.4685,120.4777,6271.0
2022-03-18 12:20:00,130.47,130.6,130.42,130.53,6872.0,120.45,120.5701,120.4039,120.5054,6872.0
2022-03-18 12:25:00,130.54,130.67,130.53,130.67,4037.0,120.5147,120.6347,120.5054,120.6347,4037.0
2022-03-18 12:30:00,130.68,130.68,130.55,130.58,7198.0,120.6439,120.6439,120.5239,120.5516,7198.0
2022-03-18 12:35:00,130.6,130.68,130.53,130.65,6794.0,120.5701,120.6439,120.5054,120.6162,6794.0
2022-03-18 12:40:00,130.62,130.71,130.6,130.68,6661.0,120.5885,120.6716,120.5701,120.6439,6661.0
2022-03-18 12:45:00,130.69,130.7,130.56,130.56,4963.0,120.6531,120.6624,120.5331,120.5331,4963.0
2022-03-18 12:50:00,130.59,130.64,130.54,130.6,9807.0,120.5608,120.607,120.5147,120.5701,9807.0
2022-03-18 12:55:00,130.58,130.58,130.46,130.49,11264.0,120.5516,120.5516,120.4408,120.4685,11264.0
2022-03-18 13:00:00,130.52,130.67,130.52,130.62,13152.0,120.4962,120.6347,120.4962,120.5885,13152.0
2022-03-18 13:05:00,130.61,130.84,130.6,130.82,7973.0,120.5793,120.7916,120.5701,120.7732,7973.0
2022-03-18 13:10:00,130.79,130.98,130.77,130.98,12974.0,120.7455,120.9209,120.727,120.9209,12974.0
2022-03-18 13:15:00,130.96,131.26,130.93,131.26,9051.0,120.9024,121.1794,120.8747,121.1794,9051.0
2022-03-18 13:20:00,131.27,131.31,131.04,131.04,10892.0,121.1886,121.2255,120.9763,120.9763,10892.0
2022-03-18 13:25:00,131.03,131.08,130.94,131.08,8838.0,120.967,121.0132,120.8839,121.0132,8838.0
2022-03-18 13:30:00,131.08,131.16,130.85,130.95,13656.0,121.0132,121.087,120.8009,120.8932,13656.0
2022-03-18 13:35:00,130.95,131.1,130.85,131.1,11092.0,120.8932,121.0317,120.8009,121.0317,11092.0
2022-03-18 13:40:00,131.08,131.28,131.07,131.17,15062.0,121.0132,121.1978,121.004,121.0963,15062.0
2022-03-18 13:45:00,131.2,131.32,131.16,131.19,9786.0,121.124,121.2348,121.087,121.1147,9786.0
2022-03-18 13:50:00,131.19,131.29,131.13,131.23,12938.0,121.1147,121.2071,121.0594,121.1517,12938.0
2022-03-18 13:55:00,131.2,131.28,131.16,131.18,11095.0,121.124,121.1978,121.087,121.1055,11095.0
2022-03-18 14:00:00,131.18,131.19,130.99,131.12,16275.0,121.1055,121.1147,120.9301,121.0501,16275.0
2022-03-18 14:05:00,131.15,131.34,131.14,131.31,22745.0,121.0778,121.2532,121.0686,121.2255,22745.0
2022-03-18 14:10:00,131.33,131.6,131.31,131.45,16627.0,121.244,121.4933,121.2255,121.3548,16627.0
2022-03-18 14:15:00,131.38,131.64,131.36,131.64,12184.0,121.2902,121.5302,121.2717,121.5302,12184.0
2022-03-18 14:20:00,131.64,131.73,131.59,131.63,13275.0,121.5302,121.6133,121.484,121.521,13275.0
2022-03-18 14:25:00,131.63,131.8,131.61,131.72,12164.0,121.521,121.6779,121.5025,121.604,12164.0
2022-03-18 14:30:00,131.72,131.77,131.64,131.77,12829.0,121.604,121.6502,121.5302,121.6502,12829.0
2022-03-18 14:35:00,131.76,132.05,131.76,131.91,18830.0,121.641,121.9087,121.641,121.7794,18830.0
2022-03-18 14:40:00,131.92,131.95,131.7,131.7,18177.0,121.7887,121.8164,121.5856,121.5856,18177.0
2022-03-18 14:45:00,131.72,131.76,131.64,131.72,12606.0,121.604,121.641,121.5302,121.604,12606.0
2022-03-18 14:50:00,131.74,131.78,131.66,131.66,12083.0,121.6225,121.6594,121.5486,121.5486,12083.0
2022-03-18 14:55:00,131.64,131.71,131.48,131.53,22660.0,121.5302,121.5948,121.3825,121.4286,22660.0
2022-03-18 15:00:00,131.55,131.84,131.53,131.72,11396.0,121.4471,121.7148,121.4286,121.604,11396.0
2022-03-18 15:05:00,131.7,131.87,131.65,131.87,14167.0,121.5856,121.7425,121.5394,121.7425,14167.0
2022-03-18 15:10:00,131.86,132.05,131.83,132.05,15697.0,121.7333,121.9087,121.7056,121.9087,15697.0
2022-03-18 15:15:00,132.05,132.22,131.9,132.2,17145.0,121.9087,122.0656,121.7702,122.0472,17145.0
2022-03-18 15:20:00,132.22,132.4,132.07,132.36,31709.0,122.0656,122.2318,121.9272,122.1949,31709.0
2022-03-18 15:25:00,132.34,132.48,132.31,132.39,18966.0,122.1764,122.3057,122.1487,122.2226,18966.0
2022-03-18 15:30:00,132.4,132.62,132.4,132.6,31353.0,122.2318,122.4349,122.2318,122.4165,31353.0
2022-03-18 15:35:00,132.6,132.78,132.48,132.74,39877.0,122.4165,122.5826,122.3057,122.5457,39877.0
2022-03-18 15:40:00,132.75,132.96,132.64,132.9,68987.0,122.5549,122.7488,122.4534,122.6934,68987.0
2022-03-18 15:45:00,132.87,133.01,132.76,132.87,75317.0,122.6657,122.795,122.5642,122.6657,75317.0
2022-03-18 15:50:00,132.84,133.3,132.75,133.29,170494.0,122.638,123.0627,122.5549,123.0535,170494.0
2022-03-18 15:55:00,133.32,133.79,133.21,133.5,361651.0,123.0812,123.5151,122.9796,123.2473,361651.0
2022-03-21 09:30:00,133.86,134.26,133.0,133.51,43253.0,123.5797,123.949,122.7857,123.2566,43253.0
2022-03-21 09:35:00,133.64,134.03,132.88,132.88,32053.0,123.3766,123.7366,122.675,122.675,32053.0
2022-03-21 09:40:00,132.99,133.03,132.52,132.72,19916.0,122.7765,122.8134,122.3426,122.5272,19916.0
2022-03-21 09:45:00,132.97,133.72,132.94,133.39,11275.0,122.758,123.4504,122.7303,123.1458,11275.0
2022-03-21 09:50:00,133.47,133.92,133.39,133.56,20412.0,123.2196,123.6351,123.1458,123.3027,20412.0
2022-03-21 09:55:00,133.6,133.88,133.42,133.57,22288.0,123.3397,123.5982,123.1735,123.312,22288.0
2022-03-21 10:00:00,133.44,133.45,133.2,133.38,11418.0,123.1919,123.2012,122.9704,123.1366,11418.0
2022-03-21 10:05:00,133.41,133.62,133.4,133.59,9482.0,123.1643,123.3581,123.155,123.3304,9482.0
2022-03-21 10:10:00,133.62,134.1,133.62,134.03,8821.0,123.3581,123.8013,123.3581,123.7366,8821.0
2022-03-21 10:15:00,133.98,134.25,133.95,133.99,15934.0,123.6905,123.9397,123.6628,123.6997,15934.0
2022-03-21 10:20:00,133.97,134.04,133.59,133.69,10692.0,123.6812,123.7459,123.3304,123.4227,10692.0
2022-03-21 10:25:00,133.69,133.75,133.5,133.73,7327.0,123.4227,123.4781,123.2473,123.4597,7327.0
2022-03-21 10:30:00,133.74,133.75,133.33,133.38,6840.0,123.4689,123.4781,123.0904,123.1366,6840.0
2022-03-21 10:35:00,133.39,133.67,133.37,133.39,9918.0,123.1458,123.4043,123.1273,123.1458,9918.0
2022-03-21 10:40:00,133.36,133.5,133.28,133.5,9663.0,123.1181,123.2473,123.0442,123.2473,9663.0
2022-03-21 10:45:00,133.5,133.57,133.26,133.26,7533.0,123.2473,123.312,123.0258,123.0258,7533.0
2022-03-21 10:50:00,133.3,133.3,133.04,133.18,6847.0,123.0627,123.0627,122.8227,122.9519,6847.0
2022-03-21 10:55:00,133.14,133.28,132.91,132.96,7989.0,122.915,123.0442,122.7026,122.7488,7989.0
2022-03-21 11:00:00,132.99,133.19,132.99,133.19,7708.0,122.7765,122.9611,122.7765,122.9611,7708.0
2022-03-21 11:05:00,133.2,133.41,133.14,133.23,8899.0,122.9704,123.1643,122.915,122.9981,8899.0
2022-03-21 11:10:00,133.22,133.3,133.02,133.03,11085.0,122.9888,123.0627,122.8042,122.8134,11085.0
2022-03-21 11:15:00,133.03,133.05,132.64,132.68,4550.0,122.8134,122.8319,122.4534,122.4903,4550.0
2022-03-21 11:20:00,132.65,132.79,132.57,132.78,5750.0,122.4626,122.5919,122.3888,122.5826,5750.0
2022-03-21 11:25:00,132.8,132.8,132.54,132.54,5977.0,122.6011,122.6011,122.3611,122.3611,5977.0
2022-03-21 11:30:00,132.57,132.66,132.5,132.52,7794.0,122.3888,122.4718,122.3241,122.3426,7794.0
2022-03-21 11:35:00,132.5,132.56,132.2,132.25,7399.0,122.3241,122.3795,122.0472,122.0933,7399.0
2022-03-21 11:40:00,132.29,132.3,131.97,131.99,5679.0,122.1303,122.1395,121.8348,121.8533,5679.0
2022-03-21 11:45:00,132.06,132.36,132.02,132.35,9413.0,121.9179,122.1949,121.881,122.1857,9413.0
2022-03-21 11:50:00,132.37,132.53,132.33,132.5,11474.0,122.2041,122.3518,122.1672,122.3241,11474.0
2022-03-21 11:55:00,132.5,132.66,132.5,132.59,15114.0,122.3241,122.4718,122.3241,122.4072,15114.0
2022-03-21 12:00:00,132.59,132.85,132.53,132.84,8603.0,122.4072,122.6473,122.3518,122.638,8603.0
2022-03-21 12:05:00,132.82,133.11,132.78,133.08,11144.0,122.6196,122.8873,122.5826,122.8596,11144.0
2022-03-21 12:10:00,133.11,133.27,133.1,133.19,8104.0,122.8873,123.035,122.8781,122.9611,8104.0
2022-03-21 12:15:00,133.19,133.44,133.19,133.44,21661.0,122.9611,123.1919,122.9611,123.1919,21661.0
2022-03-21 12:20:00,133.44,133.48,133.39,133.48,7923.0,123.1919,123.2289,123.1458,123.2289,7923.0
2022-03-21 12:25:00,133.49,133.52,133.38,133.52,15286.0,123.2381,123.2658,123.1366,123.2658,15286.0
2022-03-21 12:30:00,133.5,133.51,133.28,133.35,30239.0,123.2473,123.2566,123.0442,123.1089,30239.0
2022-03-21 12:35:00,133.36,133.42,133.17,133.26,10779.0,123.1181,123.1735,122.9427,123.0258,10779.0
2022-03-21 12:40:00,133.25,133.62,133.21,133.61,6608.0,123.0165,123.3581,122.9796,123.3489,6608.0
2022-03-21 12:45:00,133.63,133.63,133.44,133.44,10368.0,123.3674,123.3674,123.1919,123.1919,10368.0
2022-03-21 12:50:00,133.37,133.37,133.05,133.09,7419.0,123.1273,123.1273,122.8319,122.8688,7419.0
2022-03-21 12:55:00,133.05,133.37,133.04,133.32,11813.0,122.8319,123.1273,122.8227,123.0812,11813.0
2022-03-21 13:00:00,133.37,133.52,133.3,133.52,8957.0,123.1273,123.2658,123.0627,123.2658,8957.0
2022-03-21 13:05:00,133.47,133.58,133.44,133.55,4490.0,123.2196,123.3212,123.1919,123.2935,4490.0
2022-03-21 13:10:00,133.56,133.78,133.48,133.69,12459.0,123.3027,123.5058,123.2289,123.4227,12459.0
2022-03-21 13:15:00,133.71,133.8,133.66,133.79,13443.0,123.4412,123.5243,123.3951,123.5151,13443.0
2022-03-21 13:20:00,133.84,134.11,133.75,134.11,17963.0,123.5612,123.8105,123.4781,123.8105,17963.0
2022-03-21 13:25:00,134.16,134.37,134.13,134.25,19336.0,123.8567,124.0505,123.829,123.9397,19336.0
2022-03-21 13:30:00,134.21,134.45,134.17,134.45,14605.0,123.9028,124.1244,123.8659,124.1244,14605.0
2022-03-21 13:35:00,134.46,134.83,134.42,134.82,22436.0,124.1336,124.4752,124.0967,124.466,22436.0
2022-03-21 13:40:00,134.81,134.85,134.62,134.69,11513.0,124.4567,124.4937,124.2813,124.3459,11513.0
2022-03-21 13:45:00,134.68,134.7,134.49,134.49,10181.0,124.3367,124.3552,124.1613,124.1613,10181.0
2022-03-21 13:50:00,134.49,134.49,134.32,134.36,11502.0,124.1613,124.1613,124.0044,124.0413,11502.0
2022-03-21 13:55:00,134.33,134.47,134.27,134.41,12345.0,124.0136,124.1428,123.9582,124.0875,12345.0
2022-03-21 14:00:00,134.42,134.43,134.2,134.41,10979.0,124.0967,124.1059,123.8936,124.0875,10979.0
2022-03-21 14:05:00,134.41,134.63,134.29,134.56,21241.0,124.0875,124.2906,123.9767,124.2259,21241.0
2022-03-21 14:10:00,134.57,134.65,134.47,134.59,14330.0,124.2352,124.309,124.1428,124.2536,14330.0
2022-03-21 14:15:00,134.63,134.65,134.56,134.64,17768.0,124.2906,124.309,124.2259,124.2998,17768.0
2022-03-21 14:20:00,134.65,134.7,134.58,134.61,17965.0,124.309,124.3552,124.2444,124.2721,17965.0
2022-03-21 14:25:00,134.61,134.65,134.45,134.46,24323.0,124.2721,124.309,124.1244,124.1336,24323.0
2022-03-21 14:30:00,134.49,134.52,134.3,134.35,7262.0,124.1613,124.189,123.9859,124.0321,7262.0
2022-03-21 14:35:00,134.37,134.37,134.13,134.19,7145.0,124.0505,124.0505,123.829,123.8843,7145.0
2022-03-21 14:40:00,134.19,134.42,134.19,134.41,12562.0,123.8843,124.0967,123.8843,124.0875,12562.0
2022-03-21 14:45:00,134.44,134.54,134.37,134.41,7158.0,124.1151,124.2075,124.0505,124.0875,7158.0
2022-03-21 14:50:00,134.39,134.41,134.21,134.3,11308.0,124.069,124.0875,123.9028,123.9859,11308.0
2022-03-21 14:55:00,134.3,134.59,134.3,134.5,18500.0,123.9859,124.2536,123.9859,124.1705,18500.0
2022-03-21 15:00:00,134.48,134.54,134.38,134.44,19062.0,124.1521,124.2075,124.0598,124.1151,19062.0
2022-03-21 15:05:00,134.44,134.61,134.42,134.59,17299.0,124.1151,124.2721,124.0967,124.2536,17299.0
2022-03-21 15:10:00,134.61,134.69,134.48,134.67,14031.0,124.2721,124.3459,124.1521,124.3275,14031.0
2022-03-21 15:15:00,134.68,134.8,134.56,134.79,14954.0,124.3367,124.4475,124.2259,124.4383,14954.0
2022-03-21 15:20:00,134.77,134.89,134.75,134.88,14161.0,124.4198,124.5306,124.4013,124.5214,14161.0
2022-03-21 15:25:00,134.88,134.9,134.74,134.78,22980.0,124.5214,124.5398,124.3921,124.429,22980.0
2022-03-21 15:30:00,134.79,134.85,134.66,134.7,26157.0,124.4383,124.4937,124.3183,124.3552,26157.0
2022-03-21 15:35:00,134.74,134.85,134.51,134.62,24733.0,124.3921,124.4937,124.1798,124.2813,24733.0
2022-03-21 15:40:00,134.61,134.7,134.45,134.54,27889.0,124.2721,124.3552,124.1244,124.2075,27889.0
2022-03-21 15:45:00,134.55,134.69,134.43,134.44,44673.0,124.2167,124.3459,124.1059,124.1151,44673.0
2022-03-21 15:50:00,134.44,134.7,134.43,134.58,69915.0,124.1151,124.3552,124.1059,124.2444,69915.0
2022-03-21 15:55:00,134.56,134.66,134.47,134.52,115091.0,124.2259,124.3183,124.1428,124.189,115091.0
2022-03-22 09:30:00,135.0,135.62,134.6,134.92,47637.0,124.6321,125.2045,124.2629,124.5583,47637.0
2022-03-22 09:35:00,135.01,135.45,135.01,135.27,25999.0,124.6414,125.0476,124.6414,124.8814,25999.0
2022-03-22 09:40:00,135.41,136.09,135.35,135.95,21132.0,125.0107,125.6384,124.9553,125.5092,21132.0
2022-03-22 09:45:00,135.93,136.45,135.84,136.34,15024.0,125.4907,125.9708,125.4076,125.8692,15024.0
2022-03-22 09:50:00,136.38,136.62,136.08,136.39,11057.0,125.9062,126.1277,125.6292,125.9154,11057.0
2022-03-22 09:55:00,136.39,136.84,135.58,135.92,36882.0,125.9154,126.3308,125.1676,125.4815,36882.0
2022-03-22 10:00:00,135.97,136.22,135.91,135.97,13789.0,125.5276,125.7584,125.4723,125.5276,13789.0
2022-03-22 10:05:00,135.86,136.09,135.64,136.03,16524.0,125.4261,125.6384,125.223,125.583,16524.0
2022-03-22 10:10:00,136.1,136.28,136.1,136.17,17756.0,125.6477,125.8138,125.6477,125.7123,17756.0
2022-03-22 10:15:00,136.17,136.36,135.81,135.98,25282.0,125.7123,125.8877,125.3799,125.5369,25282.0
2022-03-22 10:20:00,136.03,136.27,135.9,135.93,16224.0,125.583,125.8046,125.463,125.4907,16224.0
2022-03-22 10:25:00,135.95,136.19,135.58,135.61,12853.0,125.5092,125.7307,125.1676,125.1953,12853.0
2022-03-22 10:30:00,135.69,135.93,135.44,135.78,23020.0,125.2691,125.4907,125.0383,125.3522,23020.0
2022-03-22 10:35:00,135.86,136.16,135.77,136.11,27104.0,125.4261,125.7031,125.343,125.6569,27104.0
2022-03-22 10:40:00,136.09,136.12,135.76,135.88,25045.0,125.6384,125.6661,125.3338,125.4446,25045.0
2022-03-22 10:45:00,135.88,136.14,135.82,136.09,15396.0,125.4446,125.6846,125.3892,125.6384,15396.0
2022-03-22 10:50:00,136.08,136.16,135.77,135.83,14485.0,125.6292,125.7031,125.343,125.3984,14485.0
2022-03-22 10:55:00,135.86,135.86,135.48,135.56,8319.0,125.4261,125.4261,125.0753,125.1491,8319.0
2022-03-22 11:00:00,135.56,135.71,135.38,135.6,11174.0,125.1491,125.2876,124.983,125.1861,11174.0
2022-03-22 11:05:00,135.57,135.73,135.54,135.68,8517.0,125.1584,125.3061,125.1307,125.2599,8517.0
2022-03-22 11:10:00,135.7,135.94,135.66,135.83,17063.0,125.2784,125.4999,125.2415,125.3984,17063.0
2022-03-22 11:15:00,135.83,136.14,135.81,136.14,13245.0,125.3984,125.6846,125.3799,125.6846,13245.0
2022-03-22 11:20:00,136.15,136.37,136.14,136.33,16259.0,125.6938,125.8969,125.6846,125.86,16259.0
2022-03-22 11:25:00,136.31,136.61,136.26,136.59,26156.0,125.8415,126.1185,125.7954,126.1,26156.0
2022-03-22 11:30:00,136.6,136.66,136.4,136.63,20989.0,126.1093,126.1647,125.9246,126.137,20989.0
2022-03-22 11:35:00,136.63,136.67,136.24,136.59,36716.0,126.137,126.1739,125.7769,126.1,36716.0
2022-03-22 11:40:00,136.6,136.72,136.41,136.72,13698.0,126.1093,126.22,125.9339,126.22,13698.0
2022-03-22 11:45:00,136.74,136.98,136.72,136.95,24412.0,126.2385,126.4601,126.22,126.4324,24412.0
2022-03-22 11:50:00,136.93,136.95,136.52,136.75,17527.0,126.4139,126.4324,126.0354,126.2477,17527.0
2022-03-22 11:55:00,136.75,136.99,136.71,136.96,10754.0,126.2477,126.4693,126.2108,126.4416,10754.0
2022-03-22 12:00:00,136.95,137.11,136.95,137.02,46783.0,126.4324,126.5801,126.4324,126.497,46783.0
2022-03-22 12:05:00,137.0,137.25,136.98,137.24,11536.0,126.4785,126.7093,126.4601,126.7001,11536.0
2022-03-22 12:10:00,137.24,137.24,136.97,137.09,8960.0,126.7001,126.7001,126.4508,126.5616,8960.0
2022-03-22 12:15:00,137.09,137.25,137.04,137.1,7801.0,126.5616,126.7093,126.5155,126.5709,7801.0
2022-03-22 12:20:00,137.09,137.11,136.92,137.08,18230.0,126.5616,126.5801,126.4047,126.5524,18230.0
2022-03-22 12:25:00,137.09,137.16,136.97,137.04,8227.0,126.5616,126.6263,126.4508,126.5155,8227.0
2022-03-22 12:30:00,137.01,137.06,136.95,137.02,23922.0,126.4878,126.5339,126.4324,126.497,23922.0
2022-03-22 12:35:00,137.0,137.07,136.77,136.9,17185.0,126.4785,126.5432,126.2662,126.3862,17185.0
2022-03-22 12:40:00,136.91,137.02,136.9,136.94,20131.0,126.3955,126.497,126.3862,126.4231,20131.0
2022-03-22 12:45:00,136.94,137.08,136.91,137.06,13464.0,126.4231,126.5524,126.3955,126.5339,13464.0
2022-03-22 12:50:00,137.06,137.48,137.06,137.46,10523.0,126.5339,126.9217,126.5339,126.9032,10523.0
2022-03-22 12:55:00,137.44,137.47,137.28,137.35,10280.0,126.8848,126.9124,126.737,126.8017,10280.0
2022-03-22 13:00:00,137.37,137.41,137.25,137.31,7813.0,126.8201,126.8571,126.7093,126.7647,7813.0
2022-03-22 13:05:00,137.31,137.34,137.09,137.09,25926.0,126.7647,126.7924,126.5616,126.5616,25926.0
2022-03-22 13:10:00,137.08,137.3,137.07,137.15,7790.0,126.5524,126.7555,126.5432,126.617,7790.0
2022-03-22 13:15:00,137.17,137.27,137.17,137.2,5915.0,126.6355,126.7278,126.6355,126.6632,5915.0
2022-03-22 13:20:00,137.22,137.31,137.15,137.24,5916.0,126.6816,126.7647,126.617,126.7001,5916.0
2022-03-22 13:25:00,137.23,137.28,137.21,137.22,4880.0,126.6909,126.737,126.6724,126.6816,4880.0
2022-03-22 13:30:00,137.23,137.26,137.06,137.13,8380.0,126.6909,126.7186,126.5339,126.5986,8380.0
2022-03-22 13:35:00,137.12,137.12,136.77,136.78,6087.0,126.5893,126.5893,126.2662,126.2754,6087.0
2022-03-22 13:40:00,136.8,137.14,136.73,137.11,9573.0,126.2939,126.6078,126.2293,126.5801,9573.0
2022-03-22 13:45:00,137.1,137.16,137.02,137.13,4814.0,126.5709,126.6263,126.497,126.5986,4814.0
2022-03-22 13:50:00,137.17,137.28,137.13,137.28,6050.0,126.6355,126.737,126.5986,126.737,6050.0
2022-03-22 13:55:00,137.27,137.3,137.19,137.28,6624.0,126.7278,126.7555,126.654,126.737,6624.0
2022-03-22 14:00:00,137.27,137.3,137.16,137.3,4860.0,126.7278,126.7555,126.6263,126.7555,4860.0
2022-03-22 14:05:00,137.24,137.31,137.16,137.24,10057.0,126.7001,126.7647,126.6263,126.7001,10057.0
2022-03-22 14:10:00,137.24,137.3,137.2,137.29,9950.0,126.7001,126.7555,126.6632,126.7463,9950.0
2022-03-22 14:15:00,137.3,137.3,136.93,137.05,12505.0,126.7555,126.7555,126.4139,126.5247,12505.0
2022-03-22 14:20:00,137.06,137.06,136.88,136.9,7427.0,126.5339,126.5339,126.3678,126.3862,7427.0
2022-03-22 14:25:00,136.88,136.91,136.76,136.78,5526.0,126.3678,126.3955,126.257,126.2754,5526.0
2022-03-22 14:30:00,136.77,136.9,136.77,136.88,5590.0,126.2662,126.3862,126.2662,126.3678,5590.0
2022-03-22 14:35:00,136.88,136.91,136.83,136.86,6137.0,126.3678,126.3955,126.3216,126.3493,6137.0
2022-03-22 14:40:00,136.82,136.88,136.8,136.84,4442.0,126.3124,126.3678,126.2939,126.3308,4442.0
2022-03-22 14:45:00,136.83,136.84,136.6,136.77,10357.0,126.3216,126.3308,126.1093,126.2662,10357.0
2022-03-22 14:50:00,136.78,137.18,136.77,137.07,22793.0,126.2754,126.6447,126.2662,126.5432,22793.0
2022-03-22 14:55:00,137.06,137.12,136.97,137.01,18330.0,126.5339,126.5893,126.4508,126.4878,18330.0
2022-03-22 15:00:00,137.01,137.04,136.84,136.87,13321.0,126.4878,126.5155,126.3308,126.3585,13321.0
2022-03-22 15:05:00,136.87,136.88,136.75,136.81,7384.0,126.3585,126.3678,126.2477,126.3031,7384.0
2022-03-22 15:10:00,136.81,136.96,136.78,136.91,10174.0,126.3031,126.4416,126.2754,126.3955,10174.0
2022-03-22 15:15:00,136.94,137.06,136.85,136.88,8753.0,126.4231,126.5339,126.3401,126.3678,8753.0
2022-03-22 15:20:00,136.88,137.17,136.85,137.16,17089.0,126.3678,126.6355,126.3401,126.6263,17089.0
2022-03-22 15:25:00,137.16,137.18,136.75,136.8,16442.0,126.6263,126.6447,126.2477,126.2939,16442.0
2022-03-22 15:30:00,136.81,137.1,136.79,137.03,25839.0,126.3031,126.5709,126.2847,126.5062,25839.0
2022-03-22 15:35:00,137.03,137.21,137.03,137.16,19609.0,126.5062,126.6724,126.5062,126.6263,19609.0
2022-03-22 15:40:00,137.14,137.19,137.09,137.14,17999.0,126.6078,126.654,126.5616,126.6078,17999.0
2022-03-22 15:45:00,137.13,137.29,137.1,137.25,39966.0,126.5986,126.7463,126.5709,126.7093,39966.0
2022-03-22 15:50:00,137.25,137.37,137.03,137.03,54184.0,126.7093,126.8201,126.5062,126.5062,54184.0
2022-03-22 15:55:00,137.02,137.15,136.93,137.05,115015.0,126.497,126.617,126.4139,126.5247,115015.0
2022-03-23 09:30:00,136.92,137.49,136.51,136.69,35584.0,126.4047,126.9309,126.0262,126.1923,35584.0
2022-03-23 09:35:00,136.68,136.91,136.49,136.78,14336.0,126.1831,126.3955,126.0077,126.2754,14336.0
2022-03-23 09:40:00,136.93,137.16,136.85,137.13,4425.0,126.4139,126.6263,126.3401,126.5986,4425.0
2022-03-23 09:45:00,137.11,137.29,136.94,137.11,8112.0,126.5801,126.7463,126.4231,126.5801,8112.0
2022-03-23 09:50:00,137.06,137.16,136.61,136.71,10232.0,126.5339,126.6263,126.1185,126.2108,10232.0
2022-03-23 09:55:00,136.74,136.86,136.5,136.74,8491.0,126.2385,126.3493,126.0169,126.2385,8491.0
2022-03-23 10:00:00,136.74,137.11,136.74,136.93,8950.0,126.2385,126.5801,126.2385,126.4139,8950.0
2022-03-23 10:05:00,136.93,137.26,136.9,137.17,12785.0,126.4139,126.7186,126.3862,126.6355,12785.0
2022-03-23 10:10:00,137.12,137.26,136.92,137.02,8699.0,126.5893,126.7186,126.4047,126.497,8699.0
2022-03-23 10:15:00,137.05,137.05,136.61,136.64,6840.0,126.5247,126.5247,126.1185,126.1462,6840.0
2022-03-23 10:20:00,136.58,136.74,136.47,136.74,7842.0,126.0908,126.2385,125.9892,126.2385,7842.0
2022-03-23 10:25:00,136.76,136.88,136.51,136.88,5951.0,126.257,126.3678,126.0262,126.3678,5951.0
2022-03-23 10:30:00,136.84,137.03,136.81,136.91,8653.0,126.3308,126.5062,126.3031,126.3955,8653.0
2022-03-23 10:35:00,136.93,136.96,136.75,136.82,8723.0,126.4139,126.4416,126.2477,126.3124,8723.0
2022-03-23 10:40:00,136.83,136.96,136.58,136.58,6954.0,126.3216,126.4416,126.0908,126.0908,6954.0
2022-03-23 10:45:00,136.53,136.76,136.53,136.63,4786.0,126.0446,126.257,126.0446,126.137,4786.0
2022-03-23 10:50:00,136.66,136.66,136.36,136.48,7106.0,126.1647,126.1647,125.8877,125.9985,7106.0
2022-03-23 10:55:00,136.46,136.48,136.15,136.17,3884.0,125.98,125.9985,125.6938,125.7123,3884.0
2022-03-23 11:00:00,136.2,136.34,135.91,135.96,14875.0,125.74,125.8692,125.4723,125.5184,14875.0
2022-03-23 11:05:00,135.93,136.36,135.86,136.36,14208.0,125.4907,125.8877,125.4261,125.8877,14208.0
2022-03-23 11:10:00,136.38,136.51,136.25,136.48,12580.0,125.9062,126.0262,125.7861,125.9985,12580.0
2022-03-23 11:15:00,136.46,136.58,136.29,136.46,14435.0,125.98,126.0908,125.8231,125.98,14435.0
2022-03-23 11:20:00,136.45,136.87,136.45,136.87,37680.0,125.9708,126.3585,125.9708,126.3585,37680.0
2022-03-23 11:25:00,136.87,137.05,136.85,136.96,15483.0,126.3585,126.5247,126.3401,126.4416,15483.0
2022-03-23 11:30:00,136.95,137.07,136.93,136.99,14154.0,126.4324,126.5432,126.4139,126.4693,14154.0
2022-03-23 11:35:00,136.98,137.05,136.94,137.05,22567.0,126.4601,126.5247,126.4231,126.5247,22567.0
2022-03-23 11:40:00,137.1,137.19,137.0,137.11,19846.0,126.5709,126.654,126.4785,126.5801,19846.0
2022-03-23 11:45:00,137.08,137.27,137.02,137.27,8885.0,126.5524,126.7278,126.497,126.7278,8885.0
2022-03-23 11:50:00,137.26,137.31,137.09,137.31,12149.0,126.7186,126.7647,126.5616,126.7647,12149.0
2022-03-23 11:55:00,137.31,137.41,137.16,137.39,11475.0,126.7647,126.8571,126.6263,126.8386,11475.0
2022-03-23 12:00:00,137.4,137.57,137.31,137.46,33328.0,126.8478,127.0048,126.7647,126.9032,33328.0
2022-03-23 12:05:00,137.44,137.61,137.38,137.56,18501.0,126.8848,127.0417,126.8294,126.9955,18501.0
2022-03-23 12:10:00,137.57,137.75,137.49,137.64,21582.0,127.0048,127.1709,126.9309,127.0694,21582.0
2022-03-23 12:15:00,137.66,137.66,137.42,137.61,10315.0,127.0879,127.0879,126.8663,127.0417,10315.0
2022-03-23 12:20:00,137.62,137.79,137.57,137.72,8195.0,127.0509,127.2079,127.0048,127.1432,8195.0
2022-03-23 12:25:00,137.7,137.84,137.59,137.68,18722.0,127.1248,127.254,127.0232,127.1063,18722.0
2022-03-23 12:30:00,137.72,137.76,137.63,137.76,10913.0,127.1432,127.1802,127.0602,127.1802,10913.0
2022-03-23 12:35:00,137.77,137.84,137.68,137.84,5700.0,127.1894,127.254,127.1063,127.254,5700.0
2022-03-23 12:40:00,137.83,137.87,137.76,137.81,14665.0,127.2448,127.2817,127.1802,127.2263,14665.0
2022-03-23 12:45:00,137.81,137.96,137.76,137.76,22925.0,127.2263,127.3648,127.1802,127.1802,22925.0
2022-03-23 12:50:00,137.74,137.74,137.47,137.61,12476.0,127.1617,127.1617,126.9124,127.0417,12476.0
2022-03-23 12:55:00,137.61,137.73,137.61,137.67,7536.0,127.0417,127.1525,127.0417,127.0971,7536.0
2022-03-23 13:00:00,137.69,137.76,137.59,137.72,9755.0,127.1156,127.1802,127.0232,127.1432,9755.0
2022-03-23 13:05:00,137.74,137.84,137.74,137.81,5312.0,127.1617,127.254,127.1617,127.2263,5312.0
2022-03-23 13:10:00,137.83,137.95,137.68,137.94,7335.0,127.2448,127.3556,127.1063,127.3464,7335.0
2022-03-23 13:15:00,137.92,138.0,137.84,137.99,36970.0,127.3279,127.4017,127.254,127.3925,36970.0
2022-03-23 13:20:00,138.0,138.0,137.89,137.91,17137.0,127.4017,127.4017,127.3002,127.3187,17137.0
2022-03-23 13:25:00,137.9,137.95,137.73,137.84,12168.0,127.3094,127.3556,127.1525,127.254,12168.0
2022-03-23 13:30:00,137.84,137.91,137.75,137.88,23632.0,127.254,127.3187,127.1709,127.291,23632.0
2022-03-23 13:35:00,137.88,137.97,137.81,137.93,12293.0,127.291,127.374,127.2263,127.3371,12293.0
2022-03-23 13:40:00,137.92,138.0,137.8,137.81,25715.0,127.3279,127.4017,127.2171,127.2263,25715.0
2022-03-23 13:45:00,137.8,137.97,137.75,137.96,10251.0,127.2171,127.374,127.1709,127.3648,10251.0
2022-03-23 13:50:00,137.97,138.0,137.9,137.91,23699.0,127.374,127.4017,127.3094,127.3187,23699.0
2022-03-23 13:55:00,137.91,137.94,137.85,137.89,39762.0,127.3187,127.3464,127.2633,127.3002,39762.0
2022-03-23 14:00:00,137.87,138.0,137.83,137.91,31491.0,127.2817,127.4017,127.2448,127.3187,31491.0
2022-03-23 14:05:00,137.9,137.97,137.85,137.97,15446.0,127.3094,127.374,127.2633,127.374,15446.0
2022-03-23 14:10:00,137.98,138.06,137.94,138.03,24587.0,127.3833,127.4571,127.3464,127.4294,24587.0
2022-03-23 14:15:00,138.04,138.06,137.84,137.86,11663.0,127.4387,127.4571,127.254,127.2725,11663.0
2022-03-23 14:20:00,137.86,137.87,137.74,137.81,17684.0,127.2725,127.2817,127.1617,127.2263,17684.0
2022-03-23 14:25:00,137.8,138.0,137.8,137.98,12407.0,127.2171,127.4017,127.2171,127.3833,12407.0
2022-03-23 14:30:00,137.97,137.99,137.91,137.97,6905.0,127.374,127.3925,127.3187,127.374,6905.0
2022-03-23 14:35:00,137.96,137.96,137.88,137.94,6884.0,127.3648,127.3648,127.291,127.3464,6884.0
2022-03-23 14:40:00,137.96,137.99,137.81,137.82,8874.0,127.3648,127.3925,127.2263,127.2356,8874.0
2022-03-23 14:45:00,137.8,137.86,137.75,137.79,23301.0,127.2171,127.2725,127.1709,127.2079,23301.0
2022-03-23 14:50:00,137.77,137.87,137.75,137.83,9744.0,127.1894,127.2817,127.1709,127.2448,9744.0
2022-03-23 14:55:00,137.84,137.92,137.79,137.8,10210.0,127.254,127.3279,127.2079,127.2171,10210.0
2022-03-23 15:00:00,137.82,138.0,137.81,137.92,7219.0,127.2356,127.4017,127.2263,127.3279,7219.0
2022-03-23 15:05:00,137.92,137.98,137.89,137.95,15809.0,127.3279,127.3833,127.3002,127.3556,15809.0
2022-03-23 15:10:00,137.95,137.98,137.77,137.78,12107.0,127.3556,127.3833,127.1894,127.1986,12107.0
2022-03-23 15:15:00,137.77,137.87,137.77,137.84,15414.0,127.1894,127.2817,127.1894,127.254,15414.0
2022-03-23 15:20:00,137.86,137.89,137.8,137.82,24144.0,127.2725,127.3002,127.2171,127.2356,24144.0
2022-03-23 15:25:00,137.84,137.88,137.79,137.85,17783.0,127.254,127.291,127.2079,127.2633,17783.0
2022-03-23 15:30:00,137.85,137.86,137.76,137.79,19607.0,127.2633,127.2725,127.1802,127.2079,19607.0
2022-03-23 15:35:00,137.79,137.79,137.44,137.45,15569.0,127.2079,127.2079,126.8848,126.894,15569.0
2022-03-23 15:40:00,137.49,137.53,137.4,137.46,17627.0,126.9309,126.9678,126.8478,126.9032,17627.0
2022-03-23 15:45:00,137.47,137.59,137.4,137.4,26787.0,126.9124,127.0232,126.8478,126.8478,26787.0
2022-03-23 15:50:00,137.38,137.44,137.29,137.29,35194.0,126.8294,126.8848,126.7463,126.7463,35194.0
2022-03-23 15:55:00,137.3,137.37,136.93,136.98,60531.0,126.7555,126.8201,126.4139,126.4601,60531.0
2022-03-24 09:30:00,136.75,137.48,136.75,136.89,28600.0,126.2477,126.9217,126.2477,126.377,28600.0
2022-03-24 09:35:00,136.88,137.28,136.88,137.09,6756.0,126.3678,126.737,126.3678,126.5616,6756.0
2022-03-24 09:40:00,137.11,137.45,136.7,137.24,12299.0,126.5801,126.894,126.2016,126.7001,12299.0
2022-03-24 09:45:00,137.12,137.63,137.06,137.63,9867.0,126.5893,127.0602,126.5339,127.0602,9867.0
2022-03-24 09:50:00,137.66,137.73,137.31,137.55,9629.0,127.0879,127.1525,126.7647,126.9863,9629.0
2022-03-24 09:55:00,137.57,138.11,137.56,137.91,10552.0,127.0048,127.5033,126.9955,127.3187,10552.0
2022-03-24 10:00:00,137.97,138.22,137.78,138.03,11079.0,127.374,127.6048,127.1986,127.4294,11079.0
2022-03-24 10:05:00,138.04,138.27,137.94,138.25,8851.0,127.4387,127.651,127.3464,127.6325,8851.0
2022-03-24 10:10:00,138.28,138.46,138.21,138.34,13776.0,127.6602,127.8264,127.5956,127.7156,13776.0
2022-03-24 10:15:00,138.39,138.66,138.39,138.58,15549.0,127.7618,128.0111,127.7618,127.9372,15549.0
2022-03-24 10:20:00,138.63,138.63,138.24,138.41,12735.0,127.9834,127.9834,127.6233,127.7803,12735.0
2022-03-24 10:25:00,138.4,138.4,138.17,138.27,11824.0,127.771,127.771,127.5587,127.651,11824.0
2022-03-24 10:30:00,138.22,138.41,138.15,138.24,31601.0,127.6048,127.7803,127.5402,127.6233,31601.0
2022-03-24 10:35:00,138.27,138.28,138.07,138.2,6765.0,127.651,127.6602,127.4664,127.5864,6765.0
2022-03-24 10:40:00,138.18,138.18,137.92,138.0,8994.0,127.5679,127.5679,127.3279,127.4017,8994.0
2022-03-24 10:45:00,138.0,138.02,137.74,137.74,5136.0,127.4017,127.4202,127.1617,127.1617,5136.0
2022-03-24 10:50:00,137.74,137.8,137.6,137.64,9079.0,127.1617,127.2171,127.0325,127.0694,9079.0
2022-03-24 10:55:00,137.66,137.74,137.59,137.71,5421.0,127.0879,127.1617,127.0232,127.134,5421.0
2022-03-24 11:00:00,137.72,138.14,137.6,137.78,13800.0,127.1432,127.531,127.0325,127.1986,13800.0
2022-03-24 11:05:00,137.82,137.94,137.8,137.8,7609.0,127.2356,127.3464,127.2171,127.2171,7609.0
2022-03-24 11:10:00,137.81,137.83,137.7,137.75,9690.0,127.2263,127.2448,127.1248,127.1709,9690.0
2022-03-24 11:15:00,137.8,137.84,137.59,137.59,18840.0,127.2171,127.254,127.0232,127.0232,18840.0
2022-03-24 11:20:00,137.6,137.77,137.55,137.74,6610.0,127.0325,127.1894,126.9863,127.1617,6610.0
2022-03-24 11:25:00,137.77,137.91,137.69,137.73,6463.0,127.1894,127.3187,127.1156,127.1525,6463.0
2022-03-24 11:30:00,137.76,137.83,137.68,137.73,7123.0,127.1802,127.2448,127.1063,127.1525,7123.0
2022-03-24 11:35:00,137.75,137.86,137.73,137.77,8382.0,127.1709,127.2725,127.1525,127.1894,8382.0
2022-03-24 11:40:00,137.84,137.84,137.67,137.74,8930.0,127.254,127.254,127.0971,127.1617,8930.0
2022-03-24 11:45:00,137.79,137.82,137.57,137.61,8528.0,127.2079,127.2356,127.0048,127.0417,8528.0
2022-03-24 11:50:00,137.59,137.8,137.54,137.8,5715.0,127.0232,127.2171,126.9771,127.2171,5715.0
2022-03-24 11:55:00,137.79,137.91,137.66,137.66,5975.0,127.2079,127.3187,127.0879,127.0879,5975.0
2022-03-24 12:00:00,137.72,137.88,137.69,137.74,5966.0,127.1432,127.291,127.1156,127.1617,5966.0
2022-03-24 12:05:00,137.73,137.74,137.56,137.61,7134.0,127.1525,127.1617,126.9955,127.0417,7134.0
2022-03-24 12:10:00,137.61,137.66,137.43,137.48,8119.0,127.0417,127.0879,126.8755,126.9217,8119.0
2022-03-24 12:15:00,137.49,137.61,137.48,137.53,16085.0,126.9309,127.0417,126.9217,126.9678,16085.0
2022-03-24 12:20:00,137.56,137.56,137.36,137.41,4750.0,126.9955,126.9955,126.8109,126.8571,4750.0
2022-03-24 12:25:00,137.41,137.5,137.37,137.46,3001.0,126.8571,126.9401,126.8201,126.9032,3001.0
2022-03-24 12:30:00,137.46,137.54,137.38,137.46,7790.0,126.9032,126.9771,126.8294,126.9032,7790.0
2022-03-24 12:35:00,137.42,137.53,137.41,137.48,2700.0,126.8663,126.9678,126.8571,126.9217,2700.0
2022-03-24 12:40:00,137.57,137.72,137.56,137.59,4410.0,127.0048,127.1432,126.9955,127.0232,4410.0
2022-03-24 12:45:00,137.56,137.61,137.49,137.53,3833.0,126.9955,127.0417,126.9309,126.9678,3833.0
2022-03-24 12:50:00,137.56,137.63,137.53,137.54,3021.0,126.9955,127.0602,126.9678,126.9771,3021.0
2022-03-24 12:55:00,137.53,137.57,137.49,137.49,4702.0,126.9678,127.0048,126.9309,126.9309,4702.0
2022-03-24 13:00:00,137.47,137.58,137.45,137.5,4605.0,126.9124,127.014,126.894,126.9401,4605.0
2022-03-24 13:05:00,137.55,137.62,137.54,137.58,5996.0,126.9863,127.0509,126.9771,127.014,5996.0
2022-03-24 13:10:00,137.6,137.6,137.41,137.41,5485.0,127.0325,127.0325,126.8571,126.8571,5485.0
2022-03-24 13:15:00,137.44,137.6,137.44,137.58,5373.0,126.8848,127.0325,126.8848,127.014,5373.0
2022-03-24 13:20:00,137.58,137.6,137.52,137.55,13973.0,127.014,127.0325,126.9586,126.9863,13973.0
2022-03-24 13:25:00,137.56,137.64,137.5,137.64,6153.0,126.9955,127.0694,126.9401,127.0694,6153.0
2022-03-24 13:30:00,137.67,137.69,137.51,137.51,8861.0,127.0971,127.1156,126.9494,126.9494,8861.0
2022-03-24 13:35:00,137.5,137.53,137.39,137.39,4441.0,126.9401,126.9678,126.8386,126.8386,4441.0
2022-03-24 13:40:00,137.39,137.43,137.31,137.35,4061.0,126.8386,126.8755,126.7647,126.8017,4061.0
2022-03-24 13:45:00,137.35,137.51,137.33,137.48,3998.0,126.8017,126.9494,126.7832,126.9217,3998.0
2022-03-24 13:50:00,137.48,137.51,137.41,137.44,6539.0,126.9217,126.9494,126.8571,126.8848,6539.0
2022-03-24 13:55:00,137.44,137.46,137.37,137.39,9712.0,126.8848,126.9032,126.8201,126.8386,9712.0
2022-03-24 14:00:00,137.39,137.46,137.35,137.45,7429.0,126.8386,126.9032,126.8017,126.894,7429.0
2022-03-24 14:05:00,137.44,137.59,137.4,137.49,16877.0,126.8848,127.0232,126.8478,126.9309,16877.0
2022-03-24 14:10:00,137.47,137.59,137.43,137.59,7156.0,126.9124,127.0232,126.8755,127.0232,7156.0
2022-03-24 14:15:00,137.57,137.83,137.57,137.73,4861.0,127.0048,127.2448,127.0048,127.1525,4861.0
2022-03-24 14:20:00,137.73,137.73,137.61,137.66,9637.0,127.1525,127.1525,127.0417,127.0879,9637.0
2022-03-24 14:25:00,137.67,137.68,137.55,137.59,8147.0,127.0971,127.1063,126.9863,127.0232,8147.0
2022-03-24 14:30:00,137.58,137.67,137.58,137.62,12766.0,127.014,127.0971,127.014,127.0509,12766.0
2022-03-24 14:35:00,137.63,137.88,137.59,137.88,20548.0,127.0602,127.291,127.0232,127.291,20548.0
2022-03-24 14:40:00,137.92,137.94,137.86,137.87,23052.0,127.3279,127.3464,127.2725,127.2817,23052.0
2022-03-24 14:45:00,137.86,138.0,137.79,137.89,19500.0,127.2725,127.4017,127.2079,127.3002,19500.0
2022-03-24 14:50:00,137.9,137.94,137.83,137.93,15006.0,127.3094,127.3464,127.2448,127.3371,15006.0
2022-03-24 14:55:00,137.94,137.97,137.83,137.95,13572.0,127.3464,127.374,127.2448,127.3556,13572.0
2022-03-24 15:00:00,137.92,138.06,137.89,138.06,11479.0,127.3279,127.4571,127.3002,127.4571,11479.0
2022-03-24 15:05:00,138.04,138.2,138.04,138.19,11640.0,127.4387,127.5864,127.4387,127.5772,11640.0
2022-03-24 15:10:00,138.2,138.27,138.19,138.25,3998.0,127.5864,127.651,127.5772,127.6325,3998.0
2022-03-24 15:15:00,138.24,138.26,138.16,138.19,3101.0,127.6233,127.6418,127.5495,127.5772,3101.0
2022-03-24 15:20:00,138.19,138.27,138.18,138.18,6655.0,127.5772,127.651,127.5679,127.5679,6655.0
2022-03-24 15:25:00,138.19,138.31,138.16,138.3,9730.0,127.5772,127.6879,127.5495,127.6787,9730.0
2022-03-24 15:30:00,138.29,138.29,138.17,138.25,16394.0,127.6695,127.6695,127.5587,127.6325,16394.0
2022-03-24 15:35:00,138.25,138.41,138.23,138.39,14945.0,127.6325,127.7803,127.6141,127.7618,14945.0
2022-03-24 15:40:00,138.42,138.51,138.39,138.47,31664.0,127.7895,127.8726,127.7618,127.8356,31664.0
2022-03-24 15:45:00,138.48,138.64,138.44,138.63,42261.0,127.8449,127.9926,127.808,127.9834,42261.0
2022-03-24 15:50:00,138.65,138.82,138.62,138.64,55393.0,128.0018,128.1588,127.9741,127.9926,55393.0
2022-03-24 15:55:00,138.64,138.75,138.57,138.75,115248.0,127.9926,128.0941,127.928,128.0941,115248.0
2022-03-25 09:30:00,138.86,139.38,138.75,139.33,37160.0,128.1957,128.6758,128.0941,128.6296,37160.0
2022-03-25 09:35:00,139.25,140.12,139.25,140.09,51285.0,128.5557,129.3589,128.5557,129.3312,51285.0
2022-03-25 09:40:00,140.12,140.12,139.45,139.5,17420.0,129.3589,129.3589,128.7404,128.7865,17420.0
2022-03-25 09:45:00,139.45,139.51,139.18,139.44,7348.0,128.7404,128.7958,128.4911,128.7312,7348.0
2022-03-25 09:50:00,139.43,139.63,139.23,139.24,9518.0,128.7219,128.9066,128.5373,128.5465,9518.0
2022-03-25 09:55:00,139.22,139.6,139.21,139.57,11405.0,128.528,128.8789,128.5188,128.8512,11405.0
2022-03-25 10:00:00,139.57,139.61,139.2,139.33,9944.0,128.8512,128.8881,128.5096,128.6296,9944.0
2022-03-25 10:05:00,139.32,139.36,139.02,139.19,13992.0,128.6204,128.6573,128.3434,128.5004,13992.0
2022-03-25 10:10:00,139.21,139.62,139.21,139.53,7533.0,128.5188,128.8973,128.5188,128.8142,7533.0
2022-03-25 10:15:00,139.62,139.9,139.55,139.81,11688.0,128.8973,129.1558,128.8327,129.0727,11688.0
2022-03-25 10:20:00,139.79,139.89,139.59,139.8,16123.0,129.0543,129.1466,128.8696,129.0635,16123.0
2022-03-25 10:25:00,139.8,140.16,139.79,140.14,12343.0,129.0635,129.3959,129.0543,129.3774,12343.0
2022-03-25 10:30:00,140.13,140.2,140.02,140.14,11699.0,129.3682,129.4328,129.2666,129.3774,11699.0
2022-03-25 10:35:00,140.16,140.16,139.99,140.04,15181.0,129.3959,129.3959,129.2389,129.2851,15181.0
2022-03-25 10:40:00,140.07,140.18,140.03,140.18,8238.0,129.3128,129.4143,129.2758,129.4143,8238.0
2022-03-25 10:45:00,140.18,140.2,140.04,140.12,12591.0,129.4143,129.4328,129.2851,129.3589,12591.0
2022-03-25 10:50:00,140.13,140.49,140.07,140.45,18299.0,129.3682,129.7005,129.3128,129.6636,18299.0
2022-03-25 10:55:00,140.45,140.49,140.31,140.34,8109.0,129.6636,129.7005,129.5343,129.562,8109.0
2022-03-25 11:00:00,140.34,140.55,140.33,140.49,13073.0,129.562,129.7559,129.5528,129.7005,13073.0
2022-03-25 11:05:00,140.48,140.58,140.42,140.42,7555.0,129.6913,129.7836,129.6359,129.6359,7555.0
2022-03-25 11:10:00,140.41,140.46,140.13,140.29,17933.0,129.6267,129.6728,129.3682,129.5159,17933.0
2022-03-25 11:15:00,140.31,140.47,140.23,140.46,17833.0,129.5343,129.682,129.4605,129.6728,17833.0
2022-03-25 11:20:00,140.46,140.75,140.43,140.53,31306.0,129.6728,129.9405,129.6451,129.7374,31306.0
2022-03-25 11:25:00,140.51,140.52,140.31,140.43,34950.0,129.719,129.7282,129.5343,129.6451,34950.0
2022-03-25 11:30:00,140.41,140.68,140.36,140.67,11951.0,129.6267,129.8759,129.5805,129.8667,11951.0
2022-03-25 11:35:00,140.71,140.91,140.64,140.72,13237.0,129.9036,130.0883,129.839,129.9128,13237.0
2022-03-25 11:40:00,140.71,140.86,140.59,140.61,8204.0,129.9036,130.0421,129.7928,129.8113,8204.0
2022-03-25 11:45:00,140.61,140.71,140.5,140.5,4234.0,129.8113,129.9036,129.7097,129.7097,4234.0
2022-03-25 11:50:00,140.52,140.7,140.52,140.55,5109.0,129.7282,129.8944,129.7282,129.7559,5109.0
2022-03-25 11:55:00,140.54,140.55,140.34,140.44,8133.0,129.7467,129.7559,129.562,129.6544,8133.0
2022-03-25 12:00:00,140.47,140.58,140.47,140.58,4342.0,129.682,129.7836,129.682,129.7836,4342.0
2022-03-25 12:05:00,140.64,140.72,140.55,140.56,6310.0,129.839,129.9128,129.7559,129.7651,6310.0
2022-03-25 12:10:00,140.58,140.66,140.57,140.66,10817.0,129.7836,129.8575,129.7744,129.8575,10817.0
2022-03-25 12:15:00,140.68,140.72,140.61,140.63,8825.0,129.8759,129.9128,129.8113,129.8298,8825.0
2022-03-25 12:20:00,140.62,140.81,140.61,140.79,6546.0,129.8205,129.9959,129.8113,129.9775,6546.0
2022-03-25 12:25:00,140.77,140.8,140.67,140.72,6078.0,129.959,129.9867,129.8667,129.9128,6078.0
2022-03-25 12:30:00,140.74,140.99,140.73,140.97,8212.0,129.9313,130.1621,129.9221,130.1437,8212.0
2022-03-25 12:35:00,140.97,140.98,140.86,140.88,3860.0,130.1437,130.1529,130.0421,130.0606,3860.0
2022-03-25 12:40:00,140.92,140.94,140.82,140.9,4749.0,130.0975,130.116,130.0052,130.079,4749.0
2022-03-25 12:45:00,140.88,140.95,140.85,140.91,6402.0,130.0606,130.1252,130.0329,130.0883,6402.0
2022-03-25 12:50:00,140.9,140.93,140.8,140.9,6722.0,130.079,130.1067,129.9867,130.079,6722.0
2022-03-25 12:55:00,140.88,140.9,140.8,140.9,9812.0,130.0606,130.079,129.9867,130.079,9812.0
2022-03-25 13:00:00,140.9,140.92,140.75,140.76,7160.0,130.079,130.0975,129.9405,129.9498,7160.0
2022-03-25 13:05:00,140.78,140.84,140.76,140.79,8219.0,129.9682,130.0236,129.9498,129.9775,8219.0
2022-03-25 13:10:00,140.76,140.78,140.65,140.66,18613.0,129.9498,129.9682,129.8482,129.8575,18613.0
2022-03-25 13:15:00,140.65,140.75,140.25,140.6,140731.0,129.8482,129.9405,129.4789,129.8021,140731.0
2022-03-25 13:20:00,140.58,140.6,140.32,140.33,12496.0,129.7836,129.8021,129.5436,129.5528,12496.0
2022-03-25 13:25:00,140.36,140.58,140.36,140.56,6814.0,129.5805,129.7836,129.5805,129.7651,6814.0
2022-03-25 13:30:00,140.54,140.74,140.54,140.74,5182.0,129.7467,129.9313,129.7467,129.9313,5182.0
2022-03-25 13:35:00,140.75,140.77,140.64,140.69,12490.0,129.9405,129.959,129.839,129.8852,12490.0
2022-03-25 13:40:00,140.67,140.67,140.56,140.65,8580.0,129.8667,129.8667,129.7651,129.8482,8580.0
2022-03-25 13:45:00,140.64,140.67,140.54,140.59,5495.0,129.839,129.8667,129.7467,129.7928,5495.0
2022-03-25 13:50:00,140.59,140.64,140.59,140.62,1400.0,129.7928,129.839,129.7928,129.8205,1400.0
2022-03-25 13:55:00,140.65,140.75,140.64,140.73,6100.0,129.8482,129.9405,129.839,129.9221,6100.0
2022-03-25 14:00:00,140.75,140.97,140.72,140.95,27794.0,129.9405,130.1437,129.9128,130.1252,27794.0
2022-03-25 14:05:00,140.97,141.08,140.96,141.06,12616.0,130.1437,130.2452,130.1344,130.2267,12616.0
2022-03-25 14:10:00,141.08,141.18,141.07,141.18,12978.0,130.2452,130.3375,130.236,130.3375,12978.0
2022-03-25 14:15:00,141.19,141.25,141.06,141.08,7594.0,130.3468,130.4021,130.2267,130.2452,7594.0
2022-03-25 14:20:00,141.07,141.22,141.07,141.12,23159.0,130.236,130.3745,130.236,130.2821,23159.0
2022-03-25 14:25:00,141.05,141.05,140.86,140.91,6949.0,130.2175,130.2175,130.0421,130.0883,6949.0
2022-03-25 14:30:00,140.93,140.99,140.92,140.99,4290.0,130.1067,130.1621,130.0975,130.1621,4290.0
2022-03-25 14:35:00,140.98,140.99,140.88,140.9,5467.0,130.1529,130.1621,130.0606,130.079,5467.0
2022-03-25 14:40:00,140.88,140.97,140.85,140.92,6792.0,130.0606,130.1437,130.0329,130.0975,6792.0
2022-03-25 14:45:00,140.92,141.07,140.9,141.06,16829.0,130.0975,130.236,130.079,130.2267,16829.0
2022-03-25 14:50:00,141.07,141.15,141.01,141.15,4275.0,130.236,130.3098,130.1806,130.3098,4275.0
2022-03-25 14:55:00,141.15,141.2,141.07,141.08,9504.0,130.3098,130.356,130.236,130.2452,9504.0
2022-03-25 15:00:00,141.02,141.04,140.95,141.0,10101.0,130.1898,130.2083,130.1252,130.1713,10101.0
2022-03-25 15:05:00,141.02,141.02,140.81,140.85,4924.0,130.1898,130.1898,129.9959,130.0329,4924.0
2022-03-25 15:10:00,140.86,140.96,140.85,140.93,9640.0,130.0421,130.1344,130.0329,130.1067,9640.0
2022-03-25 15:15:00,140.95,141.0,140.82,140.82,7461.0,130.1252,130.1713,130.0052,130.0052,7461.0
2022-03-25 15:20:00,140.83,140.89,140.75,140.89,9965.0,130.0144,130.0698,129.9405,130.0698,9965.0
2022-03-25 15:25:00,140.88,140.96,140.83,140.88,9424.0,130.0606,130.1344,130.0144,130.0606,9424.0
2022-03-25 15:30:00,140.87,141.08,140.86,141.08,8205.0,130.0513,130.2452,130.0421,130.2452,8205.0
2022-03-25 15:35:00,141.07,141.19,141.06,141.09,8816.0,130.236,130.3468,130.2267,130.2544,8816.0
2022-03-25 15:40:00,141.1,141.38,141.08,141.22,31318.0,130.2637,130.5222,130.2452,130.3745,31318.0
2022-03-25 15:45:00,141.24,141.45,141.22,141.43,15585.0,130.3929,130.5868,130.3745,130.5683,15585.0
2022-03-25 15:50:00,141.43,141.58,141.33,141.55,27511.0,130.5683,130.7068,130.476,130.6791,27511.0
2022-03-25 15:55:00,141.53,141.82,141.53,141.81,90840.0,130.6606,130.9284,130.6606,130.9191,90840.0
2022-03-28 09:30:00,141.32,141.5,140.71,140.74,67867.0,130.4668,130.6329,129.9036,129.9313,67867.0
2022-03-28 09:35:00,140.78,140.9,140.69,140.75,37819.0,129.9682,130.079,129.8852,129.9405,37819.0
2022-03-28 09:40:00,140.72,140.9,140.69,140.76,34654.0,129.9128,130.079,129.8852,129.9498,34654.0
2022-03-28 09:45:00,140.7,140.98,140.69,140.93,11160.0,129.8944,130.1529,129.8852,130.1067,11160.0
2022-03-28 09:50:00,140.96,141.17,140.76,140.98,12128.0,130.1344,130.3283,129.9498,130.1529,12128.0
2022-03-28 09:55:00,140.98,140.98,140.19,140.6,10535.0,130.1529,130.1529,129.4236,129.8021,10535.0
2022-03-28 10:00:00,140.56,140.69,140.33,140.65,7529.0,129.7651,129.8852,129.5528,129.8482,7529.0
2022-03-28 10:05:00,140.72,140.8,140.62,140.76,5118.0,129.9128,129.9867,129.8205,129.9498,5118.0
2022-03-28 10:10:00,140.75,140.76,140.4,140.75,18043.0,129.9405,129.9498,129.6174,129.9405,18043.0
2022-03-28 10:15:00,140.8,141.02,140.75,140.96,8285.0,129.9867,130.1898,129.9405,130.1344,8285.0
2022-03-28 10:20:00,140.88,141.11,140.77,141.08,6395.0,130.0606,130.2729,129.959,130.2452,6395.0
2022-03-28 10:25:00,141.06,141.13,140.91,140.98,8202.0,130.2267,130.2914,130.0883,130.1529,8202.0
2022-03-28 10:30:00,140.99,141.03,140.86,140.88,16300.0,130.1621,130.199,130.0421,130.0606,16300.0
2022-03-28 10:35:00,140.86,140.92,140.82,140.85,5943.0,130.0421,130.0975,130.0052,130.0329,5943.0
2022-03-28 10:40:00,140.87,141.04,140.83,141.0,6573.0,130.0513,130.2083,130.0144,130.1713,6573.0
2022-03-28 10:45:00,140.99,140.99,140.77,140.78,10048.0,130.1621,130.1621,129.959,129.9682,10048.0
2022-03-28 10:50:00,140.67,140.82,140.62,140.81,18123.0,129.8667,130.0052,129.8205,129.9959,18123.0
2022-03-28 10:55:00,140.78,140.87,140.59,140.75,6549.0,129.9682,130.0513,129.7928,129.9405,6549.0
2022-03-28 11:00:00,140.77,140.88,140.58,140.88,23351.0,129.959,130.0606,129.7836,130.0606,23351.0
2022-03-28 11:05:00,140.86,140.95,140.76,140.77,6320.0,130.0421,130.1252,129.9498,129.959,6320.0
2022-03-28 11:10:00,140.76,140.9,140.73,140.84,7176.0,129.9498,130.079,129.9221,130.0236,7176.0
2022-03-28 11:15:00,140.85,140.85,140.69,140.69,12274.0,130.0329,130.0329,129.8852,129.8852,12274.0
2022-03-28 11:20:00,140.69,140.84,140.67,140.77,8286.0,129.8852,130.0236,129.8667,129.959,8286.0
2022-03-28 11:25:00,140.77,140.77,140.64,140.74,8227.0,129.959,129.959,129.839,129.9313,8227.0
2022-03-28 11:30:00,140.74,140.91,140.72,140.91,9074.0,129.9313,130.0883,129.9128,130.0883,9074.0
2022-03-28 11:35:00,140.97,141.05,140.96,140.97,5254.0,130.1437,130.2175,130.1344,130.1437,5254.0
2022-03-28 11:40:00,140.97,141.18,140.92,141.08,8364.0,130.1437,130.3375,130.0975,130.2452,8364.0
2022-03-28 11:45:00,141.06,141.06,140.82,140.82,10913.0,130.2267,130.2267,130.0052,130.0052,10913.0
2022-03-28 11:50:00,140.82,140.94,140.72,140.73,5010.0,130.0052,130.116,129.9128,129.9221,5010.0
2022-03-28 11:55:00,140.72,140.72,140.56,140.56,4033.0,129.9128,129.9128,129.7651,129.7651,4033.0
2022-03-28 12:00:00,140.53,140.63,140.49,140.56,5527.0,129.7374,129.8298,129.7005,129.7651,5527.0
2022-03-28 12:05:00,140.54,140.6,140.49,140.55,5556.0,129.7467,129.8021,129.7005,129.7559,5556.0
2022-03-28 12:10:00,140.55,140.59,140.46,140.46,5439.0,129.7559,129.7928,129.6728,129.6728,5439.0
2022-03-28 12:15:00,140.48,140.52,140.43,140.5,11573.0,129.6913,129.7282,129.6451,129.7097,11573.0
2022-03-28 12:20:00,140.53,140.54,140.46,140.54,5482.0,129.7374,129.7467,129.6728,129.7467,5482.0
2022-03-28 12:25:00,140.57,140.73,140.57,140.72,7432.0,129.7744,129.9221,129.7744,129.9128,7432.0
2022-03-28 12:30:00,140.72,140.83,140.67,140.7,6077.0,129.9128,130.0144,129.8667,129.8944,6077.0
2022-03-28 12:35:00,140.7,140.81,140.7,140.77,3465.0,129.8944,129.9959,129.8944,129.959,3465.0
2022-03-28 12:40:00,140.77,140.99,140.77,140.93,6925.0,129.959,130.1621,129.959,130.1067,6925.0
2022-03-28 12:45:00,140.91,141.01,140.87,141.0,3979.0,130.0883,130.1806,130.0513,130.1713,3979.0
2022-03-28 12:50:00,141.0,141.02,140.82,140.84,3349.0,130.1713,130.1898,130.0052,130.0236,3349.0
2022-03-28 12:55:00,140.82,141.02,140.74,140.99,66840.0,130.0052,130.1898,129.9313,130.1621,66840.0
2022-03-28 13:00:00,140.98,141.02,140.89,140.93,21427.0,130.1529,130.1898,130.0698,130.1067,21427.0
2022-03-28 13:05:00,140.92,141.0,140.91,140.98,45902.0,130.0975,130.1713,130.0883,130.1529,45902.0
2022-03-28 13:10:00,140.97,141.07,140.96,140.97,25699.0,130.1437,130.236,130.1344,130.1437,25699.0
2022-03-28 13:15:00,140.97,141.04,140.95,141.0,38112.0,130.1437,130.2083,130.1252,130.1713,38112.0
2022-03-28 13:20:00,141.0,141.07,140.98,141.0,32440.0,130.1713,130.236,130.1529,130.1713,32440.0
2022-03-28 13:25:00,140.98,141.08,140.97,141.01,28552.0,130.1529,130.2452,130.1437,130.1806,28552.0
2022-03-28 13:30:00,141.01,141.07,140.99,140.99,55486.0,130.1806,130.236,130.1621,130.1621,55486.0
2022-03-28 13:35:00,141.01,141.07,140.98,141.0,78004.0,130.1806,130.236,130.1529,130.1713,78004.0
2022-03-28 13:40:00,140.99,141.06,140.98,141.0,31558.0,130.1621,130.2267,130.1529,130.1713,31558.0
2022-03-28 13:45:00,141.0,141.04,140.8,140.95,124560.0,130.1713,130.2083,129.9867,130.1252,124560.0
2022-03-28 13:50:00,140.95,140.95,140.75,140.86,20417.0,130.1252,130.1252,129.9405,130.0421,20417.0
2022-03-28 13:55:00,140.87,141.03,140.7,140.71,21471.0,130.0513,130.199,129.8944,129.9036,21471.0
2022-03-28 14:00:00,140.68,140.77,140.5,140.73,28340.0,129.8759,129.959,129.7097,129.9221,28340.0
2022-03-28 14:05:00,140.74,140.83,140.74,140.75,18584.0,129.9313,130.0144,129.9313,129.9405,18584.0
2022-03-28 14:10:00,140.78,140.82,140.65,140.72,30397.0,129.9682,130.0052,129.8482,129.9128,30397.0
2022-03-28 14:15:00,140.73,140.78,140.67,140.72,25240.0,129.9221,129.9682,129.8667,129.9128,25240.0
2022-03-28 14:20:00,140.73,140.76,140.67,140.71,27138.0,129.9221,129.9498,129.8667,129.9036,27138.0
2022-03-28 14:25:00,140.71,140.77,140.68,140.72,13723.0,129.9036,129.959,129.8759,129.9128,13723.0
2022-03-28 14:30:00,140.72,140.77,140.66,140.74,26020.0,129.9128,129.959,129.8575,129.9313,26020.0
2022-03-28 14:35:00,140.74,140.82,140.7,140.79,54716.0,129.9313,130.0052,129.8944,129.9775,54716.0
2022-03-28 14:40:00,140.77,140.93,140.77,140.8,13971.0,129.959,130.1067,129.959,129.9867,13971.0
2022-03-28 14:45:00,140.83,140.85,140.75,140.78,20535.0,130.0144,130.0329,129.9405,129.9682,20535.0
2022-03-28 14:50:00,140.79,140.83,140.72,140.78,14157.0,129.9775,130.0144,129.9128,129.9682,14157.0
2022-03-28 14:55:00,140.76,140.85,140.75,140.77,11974.0,129.9498,130.0329,129.9405,129.959,11974.0
2022-03-28 15:00:00,140.75,140.78,140.58,140.61,26936.0,129.9405,129.9682,129.7836,129.8113,26936.0
2022-03-28 15:05:00,140.62,140.62,140.47,140.47,16527.0,129.8205,129.8205,129.682,129.682,16527.0
2022-03-28 15:10:00,140.46,140.5,140.44,140.48,12314.0,129.6728,129.7097,129.6544,129.6913,12314.0
2022-03-28 15:15:00,140.49,140.5,140.31,140.41,22974.0,129.7005,129.7097,129.5343,129.6267,22974.0
2022-03-28 15:20:00,140.41,140.44,140.11,140.14,34001.0,129.6267,129.6544,129.3497,129.3774,34001.0
2022-03-28 15:25:00,140.13,140.17,140.0,140.04,14460.0,129.3682,129.4051,129.2481,129.2851,14460.0
2022-03-28 15:30:00,140.02,140.09,139.84,140.05,28367.0,129.2666,129.3312,129.1004,129.2943,28367.0
2022-03-28 15:35:00,140.06,140.1,139.98,140.01,44507.0,129.3035,129.3405,129.2297,129.2574,44507.0
2022-03-28 15:40:00,140.03,140.13,140.0,140.09,58077.0,129.2758,129.3682,129.2481,129.3312,58077.0
2022-03-28 15:45:00,140.09,140.45,140.08,140.45,41502.0,129.3312,129.6636,129.322,129.6636,41502.0
2022-03-28 15:50:00,140.46,140.55,140.31,140.45,45982.0,129.6728,129.7559,129.5343,129.6636,45982.0
2022-03-28 15:55:00,140.43,140.61,140.38,140.6,91339.0,129.6451,129.8113,129.599,129.8021,91339.0
2022-03-29 09:30:00,140.86,140.91,139.5,139.5,40443.0,130.0421,130.0883,128.7865,128.7865,40443.0
2022-03-29 09:35:00,139.63,139.89,138.6,139.14,34677.0,128.9066,129.1466,127.9557,128.4542,34677.0
2022-03-29 09:40:00,139.25,139.56,138.89,139.1,15057.0,128.5557,128.8419,128.2234,128.4173,15057.0
2022-03-29 09:45:00,139.08,139.14,138.75,139.14,27929.0,128.3988,128.4542,128.0941,128.4542,27929.0
2022-03-29 09:50:00,139.25,139.46,138.97,139.19,12448.0,128.5557,128.7496,128.2972,128.5004,12448.0
2022-03-29 09:55:00,139.23,139.35,138.92,139.27,15204.0,128.5373,128.6481,128.2511,128.5742,15204.0
2022-03-29 10:00:00,139.34,139.43,139.2,139.39,10887.0,128.6388,128.7219,128.5096,128.685,10887.0
2022-03-29 10:05:00,139.45,139.74,139.31,139.46,10863.0,128.7404,129.0081,128.6111,128.7496,10863.0
2022-03-29 10:10:00,139.52,139.55,139.19,139.28,12506.0,128.805,128.8327,128.5004,128.5834,12506.0
2022-03-29 10:15:00,139.25,139.66,139.15,139.18,8489.0,128.5557,128.9343,128.4634,128.4911,8489.0
2022-03-29 10:20:00,139.21,139.24,138.88,139.08,10734.0,128.5188,128.5465,128.2142,128.3988,10734.0
2022-03-29 10:25:00,139.12,139.48,139.11,139.36,9091.0,128.4357,128.7681,128.4265,128.6573,9091.0
2022-03-29 10:30:00,139.35,139.71,139.3,139.71,16221.0,128.6481,128.9804,128.6019,128.9804,16221.0
2022-03-29 10:35:00,139.71,139.77,139.53,139.62,12121.0,128.9804,129.0358,128.8142,128.8973,12121.0
2022-03-29 10:40:00,139.61,139.68,139.16,139.23,17463.0,128.8881,128.9527,128.4727,128.5373,17463.0
2022-03-29 10:45:00,139.31,139.34,139.17,139.32,9591.0,128.6111,128.6388,128.4819,128.6204,9591.0
2022-03-29 10:50:00,139.32,139.37,139.23,139.35,15780.0,128.6204,128.6665,128.5373,128.6481,15780.0
2022-03-29 10:55:00,139.42,139.87,139.42,139.78,10489.0,128.7127,129.1281,128.7127,129.045,10489.0
2022-03-29 11:00:00,139.77,140.03,139.77,139.78,13529.0,129.0358,129.2758,129.0358,129.045,13529.0
2022-03-29 11:05:00,139.72,139.86,139.7,139.83,6705.0,128.9896,129.1189,128.9712,129.0912,6705.0
2022-03-29 11:10:00,139.82,139.83,139.43,139.45,7302.0,129.082,129.0912,128.7219,128.7404,7302.0
2022-03-29 11:15:00,139.47,139.62,139.45,139.46,9615.0,128.7588,128.8973,128.7404,128.7496,9615.0
2022-03-29 11:20:00,139.48,139.85,139.42,139.47,14316.0,128.7681,129.1097,128.7127,128.7588,14316.0
2022-03-29 11:25:00,139.48,139.58,139.38,139.56,6799.0,128.7681,128.8604,128.6758,128.8419,6799.0
2022-03-29 11:30:00,139.58,139.72,139.58,139.64,6590.0,128.8604,128.9896,128.8604,128.9158,6590.0
2022-03-29 11:35:00,139.64,139.64,139.37,139.4,6111.0,128.9158,128.9158,128.6665,128.6942,6111.0
2022-03-29 11:40:00,139.33,139.48,139.32,139.4,5203.0,128.6296,128.7681,128.6204,128.6942,5203.0
2022-03-29 11:45:00,139.43,139.68,139.37,139.67,5695.0,128.7219,128.9527,128.6665,128.9435,5695.0
2022-03-29 11:50:00,139.66,139.75,139.65,139.72,6742.0,128.9343,129.0173,128.925,128.9896,6742.0
2022-03-29 11:55:00,139.73,139.82,139.63,139.66,15069.0,128.9989,129.082,128.9066,128.9343,15069.0
2022-03-29 12:00:00,139.69,139.85,139.59,139.59,6202.0,128.962,129.1097,128.8696,128.8696,6202.0
2022-03-29 12:05:00,139.52,139.53,139.17,139.17,5061.0,128.805,128.8142,128.4819,128.4819,5061.0
2022-03-29 12:10:00,139.18,139.21,139.05,139.18,5535.0,128.4911,128.5188,128.3711,128.4911,5535.0
2022-03-29 12:15:00,139.19,139.23,138.97,139.08,6081.0,128.5004,128.5373,128.2972,128.3988,6081.0
2022-03-29 12:20:00,139.08,139.2,139.06,139.19,9503.0,128.3988,128.5096,128.3803,128.5004,9503.0
2022-03-29 12:25:00,139.19,139.25,139.08,139.15,7983.0,128.5004,128.5557,128.3988,128.4634,7983.0
2022-03-29 12:30:00,139.11,139.11,138.95,139.02,8913.0,128.4265,128.4265,128.2788,128.3434,8913.0
2022-03-29 12:35:00,139.02,139.11,138.97,139.06,11930.0,128.3434,128.4265,128.2972,128.3803,11930.0
2022-03-29 12:40:00,139.07,139.21,139.05,139.18,2674.0,128.3896,128.5188,128.3711,128.4911,2674.0
2022-03-29 12:45:00,139.17,139.26,139.08,139.19,4356.0,128.4819,128.565,128.3988,128.5004,4356.0
2022-03-29 12:50:00,139.18,139.24,139.14,139.14,7310.0,128.4911,128.5465,128.4542,128.4542,7310.0
2022-03-29 12:55:00,139.15,139.19,139.02,139.05,4643.0,128.4634,128.5004,128.3434,128.3711,4643.0
2022-03-29 13:00:00,139.06,139.1,138.95,139.0,8938.0,128.3803,128.4173,128.2788,128.3249,8938.0
2022-03-29 13:05:00,139.0,139.02,138.88,138.9,10096.0,128.3249,128.3434,128.2142,128.2326,10096.0
2022-03-29 13:10:00,138.92,139.17,138.88,139.15,5200.0,128.2511,128.4819,128.2142,128.4634,5200.0
2022-03-29 13:15:00,139.17,139.19,139.1,139.14,5480.0,128.4819,128.5004,128.4173,128.4542,5480.0
2022-03-29 13:20:00,139.14,139.14,138.91,138.96,5025.0,128.4542,128.4542,128.2419,128.288,5025.0
2022-03-29 13:25:00,138.97,138.97,138.86,138.97,8795.0,128.2972,128.2972,128.1957,128.2972,8795.0
2022-03-29 13:30:00,138.98,138.98,138.73,138.86,8690.0,128.3065,128.3065,128.0757,128.1957,8690.0
2022-03-29 13:35:00,138.9,138.94,138.84,138.94,4308.0,128.2326,128.2696,128.1772,128.2696,4308.0
2022-03-29 13:40:00,138.93,138.94,138.64,138.72,22317.0,128.2603,128.2696,127.9926,128.0664,22317.0
2022-03-29 13:45:00,138.71,138.74,138.52,138.53,5553.0,128.0572,128.0849,127.8818,127.891,5553.0
2022-03-29 13:50:00,138.5,138.56,138.37,138.44,10367.0,127.8633,127.9187,127.7433,127.808,10367.0
2022-03-29 13:55:00,138.46,138.66,138.44,138.66,8789.0,127.8264,128.0111,127.808,128.0111,8789.0
2022-03-29 14:00:00,138.69,138.7,138.59,138.67,7295.0,128.0388,128.048,127.9464,128.0203,7295.0
2022-03-29 14:05:00,138.67,138.7,138.57,138.61,8326.0,128.0203,128.048,127.928,127.9649,8326.0
2022-03-29 14:10:00,138.61,138.72,138.59,138.69,7029.0,127.9649,128.0664,127.9464,128.0388,7029.0
2022-03-29 14:15:00,138.67,138.67,138.59,138.59,7869.0,128.0203,128.0203,127.9464,127.9464,7869.0
2022-03-29 14:20:00,138.59,138.7,138.55,138.7,8439.0,127.9464,128.048,127.9095,128.048,8439.0
2022-03-29 14:25:00,138.67,138.73,138.57,138.6,9486.0,128.0203,128.0757,127.928,127.9557,9486.0
2022-03-29 14:30:00,138.62,138.77,138.61,138.77,9468.0,127.9741,128.1126,127.9649,128.1126,9468.0
2022-03-29 14:35:00,138.77,138.8,138.64,138.72,10812.0,128.1126,128.1403,127.9926,128.0664,10812.0
2022-03-29 14:40:00,138.71,138.8,138.67,138.77,11078.0,128.0572,128.1403,128.0203,128.1126,11078.0
2022-03-29 14:45:00,138.78,138.78,138.58,138.62,9097.0,128.1218,128.1218,127.9372,127.9741,9097.0
2022-03-29 14:50:00,138.57,138.58,138.41,138.43,10569.0,127.928,127.9372,127.7803,127.7987,10569.0
2022-03-29 14:55:00,138.42,138.59,138.41,138.58,10715.0,127.7895,127.9464,127.7803,127.9372,10715.0
2022-03-29 15:00:00,138.56,138.77,138.55,138.74,10451.0,127.9187,128.1126,127.9095,128.0849,10451.0
2022-03-29 15:05:00,138.72,138.75,138.67,138.71,7911.0,128.0664,128.0941,128.0203,128.0572,7911.0
2022-03-29 15:10:00,138.72,139.08,138.72,138.98,9000.0,128.0664,128.3988,128.0664,128.3065,9000.0
2022-03-29 15:15:00,138.97,139.14,138.94,139.03,9637.0,128.2972,128.4542,128.2696,128.3526,9637.0
2022-03-29 15:20:00,139.04,139.12,138.92,138.98,10206.0,128.3619,128.4357,128.2511,128.3065,10206.0
2022-03-29 15:25:00,139.01,139.19,138.95,139.19,11798.0,128.3342,128.5004,128.2788,128.5004,11798.0
2022-03-29 15:30:00,139.19,139.47,139.09,139.47,20599.0,128.5004,128.7588,128.408,128.7588,20599.0
2022-03-29 15:35:00,139.47,139.7,139.45,139.56,16312.0,128.7588,128.9712,128.7404,128.8419,16312.0
2022-03-29 15:40:00,139.57,139.57,139.43,139.49,17023.0,128.8512,128.8512,128.7219,128.7773,17023.0
2022-03-29 15:45:00,139.49,139.67,139.48,139.56,18550.0,128.7773,128.9435,128.7681,128.8419,18550.0
2022-03-29 15:50:00,139.56,139.6,139.32,139.47,27625.0,128.8419,128.8789,128.6204,128.7588,27625.0
2022-03-29 15:55:00,139.45,139.61,139.43,139.6,64897.0,128.7404,128.8881,128.7219,128.8789,64897.0
2022-03-30 09:30:00,140.0,140.38,139.87,140.09,26021.0,129.2481,129.599,129.1281,129.3312,26021.0
2022-03-30 09:35:00,140.15,140.55,140.07,140.42,13125.0,129.3866,129.7559,129.3128,129.6359,13125.0
2022-03-30 09:40:00,140.4,140.4,139.92,140.01,7212.0,129.6174,129.6174,129.1743,129.2574,7212.0
2022-03-30 09:45:00,140.1,140.4,140.06,140.24,5358.0,129.3405,129.6174,129.3035,129.4697,5358.0
2022-03-30 09:50:00,140.32,140.7,140.2,140.49,11629.0,129.5436,129.8944,129.4328,129.7005,11629.0
2022-03-30 09:55:00,140.4,140.78,140.37,140.78,7313.0,129.6174,129.9682,129.5897,129.9682,7313.0
2022-03-30 10:00:00,140.8,140.85,140.66,140.74,11900.0,129.9867,130.0329,129.8575,129.9313,11900.0
2022-03-30 10:05:00,140.72,140.8,140.44,140.47,17341.0,129.9128,129.9867,129.6544,129.682,17341.0
2022-03-30 10:10:00,140.46,140.46,140.09,140.13,10499.0,129.6728,129.6728,129.3312,129.3682,10499.0
2022-03-30 10:15:00,140.13,140.37,140.05,140.37,12803.0,129.3682,129.5897,129.2943,129.5897,12803.0
2022-03-30 10:20:00,140.45,140.56,140.35,140.36,10409.0,129.6636,129.7651,129.5713,129.5805,10409.0
2022-03-30 10:25:00,140.29,140.46,140.23,140.4,13239.0,129.5159,129.6728,129.4605,129.6174,13239.0
2022-03-30 10:30:00,140.42,140.6,140.37,140.43,12207.0,129.6359,129.8021,129.5897,129.6451,12207.0
2022-03-30 10:35:00,140.44,140.52,140.24,140.44,9722.0,129.6544,129.7282,129.4697,129.6544,9722.0
2022-03-30 10:40:00,140.48,140.6,140.39,140.56,7779.0,129.6913,129.8021,129.6082,129.7651,7779.0
2022-03-30 10:45:00,140.52,140.76,140.5,140.57,9937.0,129.7282,129.9498,129.7097,129.7744,9937.0
2022-03-30 10:50:00,140.59,140.7,140.58,140.69,17345.0,129.7928,129.8944,129.7836,129.8852,17345.0
2022-03-30 10:55:00,140.67,140.83,140.66,140.75,5716.0,129.8667,130.0144,129.8575,129.9405,5716.0
2022-03-30 11:00:00,140.72,141.05,140.7,140.94,10925.0,129.9128,130.2175,129.8944,130.116,10925.0
2022-03-30 11:05:00,140.95,141.17,140.95,141.09,6644.0,130.1252,130.3283,130.1252,130.2544,6644.0
2022-03-30 11:10:00,141.09,141.09,140.79,140.91,6079.0,130.2544,130.2544,129.9775,130.0883,6079.0
2022-03-30 11:15:00,141.0,141.11,140.97,141.04,9903.0,130.1713,130.2729,130.1437,130.2083,9903.0
2022-03-30 11:20:00,141.05,141.12,140.78,140.81,14201.0,130.2175,130.2821,129.9682,129.9959,14201.0
2022-03-30 11:25:00,140.79,140.89,140.68,140.8,12558.0,129.9775,130.0698,129.8759,129.9867,12558.0
2022-03-30 11:30:00,140.78,141.12,140.78,141.01,9622.0,129.9682,130.2821,129.9682,130.1806,9622.0
2022-03-30 11:35:00,141.07,141.19,140.95,141.1,7674.0,130.236,130.3468,130.1252,130.2637,7674.0
2022-03-30 11:40:00,141.14,141.19,141.11,141.11,5339.0,130.3006,130.3468,130.2729,130.2729,5339.0
2022-03-30 11:45:00,141.08,141.11,140.97,140.97,6186.0,130.2452,130.2729,130.1437,130.1437,6186.0
2022-03-30 11:50:00,140.95,140.95,140.75,140.76,4029.0,130.1252,130.1252,129.9405,129.9498,4029.0
2022-03-30 11:55:00,140.78,140.78,140.55,140.63,5727.0,129.9682,129.9682,129.7559,129.8298,5727.0
2022-03-30 12:00:00,140.63,140.72,140.52,140.53,5611.0,129.8298,129.9128,129.7282,129.7374,5611.0
2022-03-30 12:05:00,140.5,140.53,140.34,140.43,7684.0,129.7097,129.7374,129.562,129.6451,7684.0
2022-03-30 12:10:00,140.4,140.43,140.29,140.31,5050.0,129.6174,129.6451,129.5159,129.5343,5050.0
2022-03-30 12:15:00,140.3,140.34,140.13,140.13,6388.0,129.5251,129.562,129.3682,129.3682,6388.0
2022-03-30 12:20:00,140.11,140.11,139.97,140.06,4792.0,129.3497,129.3497,129.2204,129.3035,4792.0
2022-03-30 12:25:00,140.08,140.11,140.0,140.08,5658.0,129.322,129.3497,129.2481,129.322,5658.0
2022-03-30 12:30:00,140.08,140.26,140.06,140.19,8632.0,129.322,129.4882,129.3035,129.4236,8632.0
2022-03-30 12:35:00,140.23,140.25,140.16,140.2,2300.0,129.4605,129.4789,129.3959,129.4328,2300.0
2022-03-30 12:40:00,140.2,140.39,140.19,140.39,1700.0,129.4328,129.6082,129.4236,129.6082,1700.0
2022-03-30 12:45:00,140.37,140.44,140.27,140.27,4925.0,129.5897,129.6544,129.4974,129.4974,4925.0
2022-03-30 12:50:00,140.33,140.33,140.22,140.24,2066.0,129.5528,129.5528,129.4512,129.4697,2066.0
2022-03-30 12:55:00,140.21,140.25,140.1,140.14,6607.0,129.442,129.4789,129.3405,129.3774,6607.0
2022-03-30 13:00:00,140.14,140.16,139.93,140.0,5320.0,129.3774,129.3959,129.1835,129.2481,5320.0
2022-03-30 13:05:00,139.99,140.02,139.92,139.96,2199.0,129.2389,129.2666,129.1743,129.2112,2199.0
2022-03-30 13:10:00,139.98,139.99,139.91,139.97,3750.0,129.2297,129.2389,129.1651,129.2204,3750.0
2022-03-30 13:15:00,139.99,140.05,139.97,140.05,11411.0,129.2389,129.2943,129.2204,129.2943,11411.0
2022-03-30 13:20:00,140.05,140.15,139.95,139.97,3337.0,129.2943,129.3866,129.202,129.2204,3337.0
2022-03-30 13:25:00,139.99,139.99,139.86,139.95,4189.0,129.2389,129.2389,129.1189,129.202,4189.0
2022-03-30 13:30:00,139.93,139.93,139.73,139.77,3705.0,129.1835,129.1835,128.9989,129.0358,3705.0
2022-03-30 13:35:00,139.75,139.86,139.69,139.86,2982.0,129.0173,129.1189,128.962,129.1189,2982.0
2022-03-30 13:40:00,139.89,140.04,139.88,140.0,3010.0,129.1466,129.2851,129.1374,129.2481,3010.0
2022-03-30 13:45:00,140.01,140.06,139.98,139.99,3663.0,129.2574,129.3035,129.2297,129.2389,3663.0
2022-03-30 13:50:00,140.01,140.12,140.01,140.06,2731.0,129.2574,129.3589,129.2574,129.3035,2731.0
2022-03-30 13:55:00,140.04,140.06,139.94,139.99,3000.0,129.2851,129.3035,129.1928,129.2389,3000.0
2022-03-30 14:00:00,139.97,140.14,139.97,140.14,4343.0,129.2204,129.3774,129.2204,129.3774,4343.0
2022-03-30 14:05:00,140.09,140.22,140.09,140.17,3565.0,129.3312,129.4512,129.3312,129.4051,3565.0
2022-03-30 14:10:00,140.17,140.22,140.08,140.1,4191.0,129.4051,129.4512,129.322,129.3405,4191.0
2022-03-30 14:15:00,140.08,140.19,140.04,140.19,4650.0,129.322,129.4236,129.2851,129.4236,4650.0
2022-03-30 14:20:00,140.19,140.22,140.07,140.14,5003.0,129.4236,129.4512,129.3128,129.3774,5003.0
2022-03-30 14:25:00,140.16,140.2,140.12,140.14,4117.0,129.3959,129.4328,129.3589,129.3774,4117.0
2022-03-30 14:30:00,140.14,140.17,140.05,140.09,5467.0,129.3774,129.4051,129.2943,129.3312,5467.0
2022-03-30 14:35:00,140.09,140.2,140.06,140.18,2857.0,129.3312,129.4328,129.3035,129.4143,2857.0
2022-03-30 14:40:00,140.16,140.16,139.96,140.01,5241.0,129.3959,129.3959,129.2112,129.2574,5241.0
2022-03-30 14:45:00,139.99,140.03,139.95,140.02,3442.0,129.2389,129.2758,129.202,129.2666,3442.0
2022-03-30 14:50:00,140.03,140.04,139.93,139.93,5178.0,129.2758,129.2851,129.1835,129.1835,5178.0
2022-03-30 14:55:00,139.93,139.98,139.88,139.92,7482.0,129.1835,129.2297,129.1374,129.1743,7482.0
2022-03-30 15:00:00,139.92,139.97,139.91,139.94,5017.0,129.1743,129.2204,129.1651,129.1928,5017.0
2022-03-30 15:05:00,139.94,140.03,139.94,140.02,4959.0,129.1928,129.2758,129.1928,129.2666,4959.0
2022-03-30 15:10:00,140.01,140.04,139.82,139.82,44488.0,129.2574,129.2851,129.082,129.082,44488.0
2022-03-30 15:15:00,139.84,139.85,139.67,139.72,10129.0,129.1004,129.1097,128.9435,128.9896,10129.0
2022-03-30 15:20:00,139.71,139.83,139.63,139.68,13041.0,128.9804,129.0912,128.9066,128.9527,13041.0
2022-03-30 15:25:00,139.68,139.79,139.63,139.68,4989.0,128.9527,129.0543,128.9066,128.9527,4989.0
2022-03-30 15:30:00,139.69,139.83,139.64,139.79,9014.0,128.962,129.0912,128.9158,129.0543,9014.0
2022-03-30 15:35:00,139.79,139.92,139.74,139.74,16995.0,129.0543,129.1743,129.0081,129.0081,16995.0
2022-03-30 15:40:00,139.75,139.85,139.69,139.83,8812.0,129.0173,129.1097,128.962,129.0912,8812.0
2022-03-30 15:45:00,139.83,139.99,139.81,139.85,16963.0,129.0912,129.2389,129.0727,129.1097,16963.0
2022-03-30 15:50:00,139.74,140.03,139.69,140.0,29668.0,129.0081,129.2758,128.962,129.2481,29668.0
2022-03-30 15:55:00,140.02,140.4,139.99,140.39,60122.0,129.2666,129.6174,129.2389,129.6082,60122.0
2022-03-31 09:30:00,140.47,140.88,140.01,140.84,14736.0,129.682,130.0606,129.2574,130.0236,14736.0
2022-03-31 09:35:00,140.84,141.0,140.66,140.97,6720.0,130.0236,130.1713,129.8575,130.1437,6720.0
2022-03-31 09:40:00,140.99,141.48,140.91,141.28,11385.0,130.1621,130.6145,130.0883,130.4298,11385.0
2022-03-31 09:45:00,141.28,141.4,141.02,141.3,10858.0,130.4298,130.5406,130.1898,130.4483,10858.0
2022-03-31 09:50:00,141.26,141.3,140.74,140.89,8220.0,130.4114,130.4483,129.9313,130.0698,8220.0
2022-03-31 09:55:00,140.87,140.91,140.59,140.9,11325.0,130.0513,130.0883,129.7928,130.079,11325.0
2022-03-31 10:00:00,140.8,140.84,140.37,140.5,7436.0,129.9867,130.0236,129.5897,129.7097,7436.0
2022-03-31 10:05:00,140.49,140.49,139.9,139.99,14531.0,129.7005,129.7005,129.1558,129.2389,14531.0
2022-03-31 10:10:00,139.97,140.2,139.96,140.01,5849.0,129.2204,129.4328,129.2112,129.2574,5849.0
2022-03-31 10:15:00,140.0,140.05,139.47,139.65,17165.0,129.2481,129.2943,128.7588,128.925,17165.0
2022-03-31 10:20:00,139.63,139.82,139.33,139.57,11102.0,128.9066,129.082,128.6296,128.8512,11102.0
2022-03-31 10:25:00,139.59,140.14,139.55,140.14,4983.0,128.8696,129.3774,128.8327,129.3774,4983.0
2022-03-31 10:30:00,140.16,140.21,139.84,140.12,6543.0,129.3959,129.442,129.1004,129.3589,6543.0
2022-03-31 10:35:00,140.17,140.38,140.01,140.38,15049.0,129.4051,129.599,129.2574,129.599,15049.0
2022-03-31 10:40:00,140.35,140.52,140.29,140.3,54767.0,129.5713,129.7282,129.5159,129.5251,54767.0
2022-03-31 10:45:00,140.24,140.53,140.23,140.3,58590.0,129.4697,129.7374,129.4605,129.5251,58590.0
2022-03-31 10:50:00,140.29,140.39,140.22,140.29,6842.0,129.5159,129.6082,129.4512,129.5159,6842.0
2022-03-31 10:55:00,140.28,140.3,140.0,140.25,8300.0,129.5066,129.5251,129.2481,129.4789,8300.0
2022-03-31 11:00:00,140.22,140.33,140.15,140.19,5352.0,129.4512,129.5528,129.3866,129.4236,5352.0
2022-03-31 11:05:00,140.23,140.29,140.09,140.25,5262.0,129.4605,129.5159,129.3312,129.4789,5262.0
2022-03-31 11:10:00,140.23,140.48,140.23,140.48,7925.0,129.4605,129.6913,129.4605,129.6913,7925.0
2022-03-31 11:15:00,140.47,140.66,140.43,140.58,6354.0,129.682,129.8575,129.6451,129.7836,6354.0
2022-03-31 11:20:00,140.56,140.58,140.46,140.57,4393.0,129.7651,129.7836,129.6728,129.7744,4393.0
2022-03-31 11:25:00,140.55,140.61,140.4,140.4,5633.0,129.7559,129.8113,129.6174,129.6174,5633.0
2022-03-31 11:30:00,140.36,140.36,140.17,140.34,10492.0,129.5805,129.5805,129.4051,129.562,10492.0
2022-03-31 11:35:00,140.33,140.76,140.31,140.76,6222.0,129.5528,129.9498,129.5343,129.9498,6222.0
2022-03-31 11:40:00,140.76,140.97,140.59,140.9,18901.0,129.9498,130.1437,129.7928,130.079,18901.0
2022-03-31 11:45:00,140.89,140.91,140.77,140.85,8689.0,130.0698,130.0883,129.959,130.0329,8689.0
2022-03-31 11:50:00,140.81,140.83,140.67,140.74,10932.0,129.9959,130.0144,129.8667,129.9313,10932.0
2022-03-31 11:55:00,140.75,140.79,140.68,140.79,7191.0,129.9405,129.9775,129.8759,129.9775,7191.0
2022-03-31 12:00:00,140.78,141.12,140.76,141.05,21064.0,129.9682,130.2821,129.9498,130.2175,21064.0
2022-03-31 12:05:00,141.08,141.35,141.06,141.34,38493.0,130.2452,130.4945,130.2267,130.4852,38493.0
2022-03-31 12:10:00,141.3,141.45,141.3,141.34,10461.0,130.4483,130.5868,130.4483,130.4852,10461.0
2022-03-31 12:15:00,141.35,141.42,141.24,141.25,9933.0,130.4945,130.5591,130.3929,130.4021,9933.0
2022-03-31 12:20:00,141.22,141.38,141.21,141.22,10529.0,130.3745,130.5222,130.3652,130.3745,10529.0
2022-03-31 12:25:00,141.18,141.18,141.04,141.13,5497.0,130.3375,130.3375,130.2083,130.2914,5497.0
2022-03-31 12:30:00,141.11,141.26,141.11,141.21,5635.0,130.2729,130.4114,130.2729,130.3652,5635.0
2022-03-31 12:35:00,141.24,141.42,141.23,141.32,22193.0,130.3929,130.5591,130.3837,130.4668,22193.0
2022-03-31 12:40:00,141.3,141.48,141.29,141.41,9314.0,130.4483,130.6145,130.4391,130.5499,9314.0
2022-03-31 12:45:00,141.39,141.57,141.35,141.38,21849.0,130.5314,130.6976,130.4945,130.5222,21849.0
2022-03-31 12:50:00,141.37,141.49,141.34,141.45,13084.0,130.5129,130.6237,130.4852,130.5868,13084.0
2022-03-31 12:55:00,141.47,141.54,141.37,141.46,6716.0,130.6053,130.6699,130.5129,130.596,6716.0
2022-03-31 13:00:00,141.43,141.43,141.32,141.35,30727.0,130.5683,130.5683,130.4668,130.4945,30727.0
2022-03-31 13:05:00,141.36,141.39,141.3,141.34,14441.0,130.5037,130.5314,130.4483,130.4852,14441.0
2022-03-31 13:10:00,141.34,141.42,141.31,141.34,24539.0,130.4852,130.5591,130.4575,130.4852,24539.0
2022-03-31 13:15:00,141.34,141.39,141.22,141.22,22812.0,130.4852,130.5314,130.3745,130.3745,22812.0
2022-03-31 13:20:00,141.19,141.19,140.77,140.78,5970.0,130.3468,130.3468,129.959,129.9682,5970.0
2022-03-31 13:25:00,140.75,140.8,140.59,140.62,9519.0,129.9405,129.9867,129.7928,129.8205,9519.0
2022-03-31 13:30:00,140.59,140.67,140.41,140.41,7008.0,129.7928,129.8667,129.6267,129.6267,7008.0
2022-03-31 13:35:00,140.4,140.54,140.29,140.48,7590.0,129.6174,129.7467,129.5159,129.6913,7590.0
2022-03-31 13:40:00,140.51,140.59,140.36,140.43,8452.0,129.719,129.7928,129.5805,129.6451,8452.0
2022-03-31 13:45:00,140.43,140.43,140.34,140.34,5454.0,129.6451,129.6451,129.562,129.562,5454.0
2022-03-31 13:50:00,140.34,140.56,140.34,140.53,7090.0,129.562,129.7651,129.562,129.7374,7090.0
2022-03-31 13:55:00,140.56,140.73,140.56,140.7,9055.0,129.7651,129.9221,129.7651,129.8944,9055.0
2022-03-31 14:00:00,140.68,140.71,140.54,140.59,9180.0,129.8759,129.9036,129.7467,129.7928,9180.0
2022-03-31 14:05:00,140.58,140.76,140.55,140.68,11464.0,129.7836,129.9498,129.7559,129.8759,11464.0
2022-03-31 14:10:00,140.7,140.79,140.55,140.59,7130.0,129.8944,129.9775,129.7559,129.7928,7130.0
2022-03-31 14:15:00,140.59,140.62,140.47,140.49,5142.0,129.7928,129.8205,129.682,129.7005,5142.0
2022-03-31 14:20:00,140.43,140.54,140.39,140.54,6522.0,129.6451,129.7467,129.6082,129.7467,6522.0
2022-03-31 14:25:00,140.55,140.57,140.45,140.48,4832.0,129.7559,129.7744,129.6636,129.6913,4832.0
2022-03-31 14:30:00,140.47,140.49,140.32,140.36,5643.0,129.682,129.7005,129.5436,129.5805,5643.0
2022-03-31 14:35:00,140.35,140.35,140.04,140.04,5316.0,129.5713,129.5713,129.2851,129.2851,5316.0
2022-03-31 14:40:00,140.05,140.09,139.92,139.93,5690.0,129.2943,129.3312,129.1743,129.1835,5690.0
2022-03-31 14:45:00,139.93,139.95,139.87,139.92,5747.0,129.1835,129.202,129.1281,129.1743,5747.0
2022-03-31 14:50:00,139.92,140.05,139.88,140.0,4357.0,129.1743,129.2943,129.1374,129.2481,4357.0
2022-03-31 14:55:00,139.99,140.12,139.99,140.12,6377.0,129.2389,129.3589,129.2389,129.3589,6377.0
2022-03-31 15:00:00,140.13,140.18,139.98,139.99,10090.0,129.3682,129.4143,129.2297,129.2389,10090.0
2022-03-31 15:05:00,139.95,139.97,139.9,139.92,5733.0,129.202,129.2204,129.1558,129.1743,5733.0
2022-03-31 15:10:00,139.94,140.03,139.9,139.95,10445.0,129.1928,129.2758,129.1558,129.202,10445.0
2022-03-31 15:15:00,139.96,140.04,139.89,140.03,9859.0,129.2112,129.2851,129.1466,129.2758,9859.0
2022-03-31 15:20:00,140.0,140.04,139.84,139.84,11328.0,129.2481,129.2851,129.1004,129.1004,11328.0
2022-03-31 15:25:00,139.86,139.87,139.73,139.8,11915.0,129.1189,129.1281,128.9989,129.0635,11915.0
2022-03-31 15:30:00,139.81,139.82,139.57,139.61,12932.0,129.0727,129.082,128.8512,128.8881,12932.0
2022-03-31 15:35:00,139.59,139.71,139.54,139.69,15677.0,128.8696,128.9804,128.8235,128.962,15677.0
2022-03-31 15:40:00,139.69,139.69,139.34,139.34,17464.0,128.962,128.962,128.6388,128.6388,17464.0
2022-03-31 15:45:00,139.34,139.45,139.28,139.31,26137.0,128.6388,128.7404,128.5834,128.6111,26137.0
2022-03-31 15:50:00,139.3,139.37,138.94,139.07,53219.0,128.6019,128.6665,128.2696,128.3896,53219.0
2022-03-31 15:55:00,139.02,139.06,138.48,138.51,206145.0,128.3434,128.3803,127.8449,127.8726,206145.0
2022-04-01 09:30:00,139.52,139.7,138.79,139.08,51009.0,128.805,128.9712,128.1311,128.3988,51009.0
2022-04-01 09:35:00,139.18,139.61,139.18,139.18,12448.0,128.4911,128.8881,128.4911,128.4911,12448.0
2022-04-01 09:40:00,139.2,139.31,138.64,138.74,8101.0,128.5096,128.6111,127.9926,128.0849,8101.0
2022-04-01 09:45:00,138.79,139.58,138.62,139.44,6152.0,128.1311,128.8604,127.9741,128.7312,6152.0
2022-04-01 09:50:00,139.45,139.79,139.38,139.72,6728.0,128.7404,129.0543,128.6758,128.9896,6728.0
2022-04-01 09:55:00,139.73,139.73,139.43,139.49,4388.0,128.9989,128.9989,128.7219,128.7773,4388.0
2022-04-01 10:00:00,139.56,140.02,139.43,139.47,6679.0,128.8419,129.2666,128.7219,128.7588,6679.0
2022-04-01 10:05:00,139.58,139.58,139.22,139.34,4800.0,128.8604,128.8604,128.528,128.6388,4800.0
2022-04-01 10:10:00,139.43,139.49,139.3,139.36,11057.0,128.7219,128.7773,128.6019,128.6573,11057.0
2022-04-01 10:15:00,139.34,139.35,139.16,139.24,5125.0,128.6388,128.6481,128.4727,128.5465,5125.0
2022-04-01 10:20:00,139.25,139.26,138.95,139.02,11112.0,128.5557,128.565,128.2788,128.3434,11112.0
2022-04-01 10:25:00,138.95,139.03,138.59,138.65,16122.0,128.2788,128.3526,127.9464,128.0018,16122.0
2022-04-01 10:30:00,138.64,138.68,138.43,138.63,12185.0,127.9926,128.0295,127.7987,127.9834,12185.0
2022-04-01 10:35:00,138.57,138.75,138.43,138.74,4141.0,127.928,128.0941,127.7987,128.0849,4141.0
2022-04-01 10:40:00,138.77,138.77,138.52,138.52,16891.0,128.1126,128.1126,127.8818,127.8818,16891.0
2022-04-01 10:45:00,138.59,138.7,138.37,138.4,5831.0,127.9464,128.048,127.7433,127.771,5831.0
2022-04-01 10:50:00,138.42,138.7,138.35,138.7,7381.0,127.7895,128.048,127.7249,128.048,7381.0
2022-04-01 10:55:00,138.73,138.77,138.36,138.45,10353.0,128.0757,128.1126,127.7341,127.8172,10353.0
2022-04-01 11:00:00,138.43,138.58,138.35,138.45,6546.0,127.7987,127.9372,127.7249,127.8172,6546.0
2022-04-01 11:05:00,138.44,138.88,138.44,138.69,7664.0,127.808,128.2142,127.808,128.0388,7664.0
2022-04-01 11:10:00,138.65,139.0,138.64,138.99,10091.0,128.0018,128.3249,127.9926,128.3157,10091.0
2022-04-01 11:15:00,138.99,139.07,138.85,139.06,6077.0,128.3157,128.3896,128.1865,128.3803,6077.0
2022-04-01 11:20:00,139.05,139.19,138.97,139.19,12138.0,128.3711,128.5004,128.2972,128.5004,12138.0
2022-04-01 11:25:00,139.19,139.49,139.19,139.44,7487.0,128.5004,128.7773,128.5004,128.7312,7487.0
2022-04-01 11:30:00,139.45,139.45,139.19,139.35,10001.0,128.7404,128.7404,128.5004,128.6481,10001.0
2022-04-01 11:35:00,139.42,139.5,139.26,139.3,9081.0,128.7127,128.7865,128.565,128.6019,9081.0
2022-04-01 11:40:00,139.29,139.29,138.99,139.0,5435.0,128.5927,128.5927,128.3157,128.3249,5435.0
2022-04-01 11:45:00,138.99,139.03,138.9,138.9,6007.0,128.3157,128.3526,128.2326,128.2326,6007.0
2022-04-01 11:50:00,138.94,139.11,138.9,139.1,7824.0,128.2696,128.4265,128.2326,128.4173,7824.0
2022-04-01 11:55:00,139.13,139.24,139.11,139.16,5546.0,128.445,128.5465,128.4265,128.4727,5546.0
2022-04-01 12:00:00,139.17,139.17,139.0,139.02,8192.0,128.4819,128.4819,128.3249,128.3434,8192.0
2022-04-01 12:05:00,138.96,138.96,138.51,138.64,6646.0,128.288,128.288,127.8726,127.9926,6646.0
2022-04-01 12:10:00,138.64,138.85,138.63,138.68,3992.0,127.9926,128.1865,127.9834,128.0295,3992.0
2022-04-01 12:15:00,138.68,138.77,138.46,138.52,6038.0,128.0295,128.1126,127.8264,127.8818,6038.0
2022-04-01 12:20:00,138.48,138.49,138.34,138.37,9406.0,127.8449,127.8541,127.7156,127.7433,9406.0
2022-04-01 12:25:00,138.38,138.46,138.33,138.46,8322.0,127.7526,127.8264,127.7064,127.8264,8322.0
2022-04-01 12:30:00,138.45,138.61,138.42,138.54,4214.0,127.8172,127.9649,127.7895,127.9003,4214.0
2022-04-01 12:35:00,138.56,138.73,138.55,138.73,5458.0,127.9187,128.0757,127.9095,128.0757,5458.0
2022-04-01 12:40:00,138.65,138.88,138.64,138.88,2630.0,128.0018,128.2142,127.9926,128.2142,2630.0
2022-04-01 12:45:00,138.89,138.9,138.71,138.8,3770.0,128.2234,128.2326,128.0572,128.1403,3770.0
2022-04-01 12:50:00,138.81,138.84,138.7,138.78,3217.0,128.1495,128.1772,128.048,128.1218,3217.0
2022-04-01 12:55:00,138.83,138.84,138.7,138.8,10208.0,128.168,128.1772,128.048,128.1403,10208.0
2022-04-01 13:00:00,138.8,138.8,138.67,138.69,5574.0,128.1403,128.1403,128.0203,128.0388,5574.0
2022-04-01 13:05:00,138.68,138.73,138.59,138.59,4734.0,128.0295,128.0757,127.9464,127.9464,4734.0
2022-04-01 13:10:00,138.59,138.66,138.53,138.66,2626.0,127.9464,128.0111,127.891,128.0111,2626.0
2022-04-01 13:15:00,138.66,138.67,138.52,138.57,4839.0,128.0111,128.0203,127.8818,127.928,4839.0
2022-04-01 13:20:00,138.56,138.57,138.44,138.56,4451.0,127.9187,127.928,127.808,127.9187,4451.0
2022-04-01 13:25:00,138.57,138.6,138.53,138.6,7412.0,127.928,127.9557,127.891,127.9557,7412.0
2022-04-01 13:30:00,138.61,138.63,138.42,138.59,9068.0,127.9649,127.9834,127.7895,127.9464,9068.0
2022-04-01 13:35:00,138.6,138.82,138.57,138.78,4340.0,127.9557,128.1588,127.928,128.1218,4340.0
2022-04-01 13:40:00,138.88,138.9,138.78,138.87,5203.0,128.2142,128.2326,128.1218,128.2049,5203.0
2022-04-01 13:45:00,138.86,138.89,138.76,138.8,12233.0,128.1957,128.2234,128.1034,128.1403,12233.0
2022-04-01 13:50:00,138.76,138.97,138.75,138.97,7628.0,128.1034,128.2972,128.0941,128.2972,7628.0
2022-04-01 13:55:00,138.98,139.13,138.92,139.08,8783.0,128.3065,128.445,128.2511,128.3988,8783.0
2022-04-01 14:00:00,139.08,139.4,139.05,139.4,8112.0,128.3988,128.6942,128.3711,128.6942,8112.0
2022-04-01 14:05:00,139.37,139.43,139.34,139.4,6877.0,128.6665,128.7219,128.6388,128.6942,6877.0
2022-04-01 14:10:00,139.39,139.45,139.31,139.44,4350.0,128.685,128.7404,128.6111,128.7312,4350.0
2022-04-01 14:15:00,139.47,139.59,139.47,139.49,4894.0,128.7588,128.8696,128.7588,128.7773,4894.0
2022-04-01 14:20:00,139.48,139.61,139.38,139.6,7166.0,128.7681,128.8881,128.6758,128.8789,7166.0
2022-04-01 14:25:00,139.59,139.82,139.58,139.77,7344.0,128.8696,129.082,128.8604,129.0358,7344.0
2022-04-01 14:30:00,139.77,139.83,139.69,139.76,7655.0,129.0358,129.0912,128.962,129.0266,7655.0
2022-04-01 14:35:00,139.74,139.75,139.67,139.71,2312.0,129.0081,129.0173,128.9435,128.9804,2312.0
2022-04-01 14:40:00,139.76,139.79,139.68,139.75,6894.0,129.0266,129.0543,128.9527,129.0173,6894.0
2022-04-01 14:45:00,139.77,139.81,139.65,139.66,5051.0,129.0358,129.0727,128.925,128.9343,5051.0
2022-04-01 14:50:00,139.66,139.76,139.64,139.76,4475.0,128.9343,129.0266,128.9158,129.0266,4475.0
2022-04-01 14:55:00,139.77,139.9,139.7,139.75,6652.0,129.0358,129.1558,128.9712,129.0173,6652.0
2022-04-01 15:00:00,139.76,139.84,139.72,139.76,3254.0,129.0266,129.1004,128.9896,129.0266,3254.0
2022-04-01 15:05:00,139.76,139.83,139.73,139.75,4925.0,129.0266,129.0912,128.9989,129.0173,4925.0
2022-04-01 15:10:00,139.7,139.72,139.53,139.58,6621.0,128.9712,128.9896,128.8142,128.8604,6621.0
2022-04-01 15:15:00,139.59,139.63,139.35,139.44,6636.0,128.8696,128.9066,128.6481,128.7312,6636.0
2022-04-01 15:20:00,139.4,139.42,139.33,139.37,4159.0,128.6942,128.7127,128.6296,128.6665,4159.0
2022-04-01 15:25:00,139.36,139.39,139.26,139.36,5199.0,128.6573,128.685,128.565,128.6573,5199.0
2022-04-01 15:30:00,139.39,139.4,139.18,139.18,8203.0,128.685,128.6942,128.4911,128.4911,8203.0
2022-04-01 15:35:00,139.17,139.22,139.08,139.15,6808.0,128.4819,128.528,128.3988,128.4634,6808.0
2022-04-01 15:40:00,139.12,139.32,139.12,139.19,8629.0,128.4357,128.6204,128.4357,128.5004,8629.0
2022-04-01 15:45:00,139.18,139.32,139.17,139.26,16366.0,128.4911,128.6204,128.4819,128.565,16366.0
2022-04-01 15:50:00,139.27,139.66,139.26,139.56,40380.0,128.5742,128.9343,128.565,128.8419,40380.0
2022-04-01 15:55:00,139.51,139.67,139.51,139.54,49813.0,128.7958,128.9435,128.7958,128.8235,49813.0
2022-04-04 09:30:00,139.23,139.23,138.54,138.58,25211.0,128.5373,128.5373,127.9003,127.9372,25211.0
2022-04-04 09:35:00,138.5,138.63,137.66,137.7,14544.0,127.8633,127.9834,127.0879,127.1248,14544.0
2022-04-04 09:40:00,137.64,138.06,137.62,137.73,11368.0,127.0694,127.4571,127.0509,127.1525,11368.0
2022-04-04 09:45:00,137.73,137.91,137.61,137.87,7314.0,127.1525,127.3187,127.0417,127.2817,7314.0
2022-04-04 09:50:00,137.89,138.17,137.82,138.16,8697.0,127.3002,127.5587,127.2356,127.5495,8697.0
2022-04-04 09:55:00,138.21,138.82,138.21,138.61,8042.0,127.5956,128.1588,127.5956,127.9649,8042.0
2022-04-04 10:00:00,138.57,139.23,138.48,139.23,13691.0,127.928,128.5373,127.8449,128.5373,13691.0
2022-04-04 10:05:00,139.27,139.36,138.99,139.2,6109.0,128.5742,128.6573,128.3157,128.5096,6109.0
2022-04-04 10:10:00,139.15,139.15,138.83,138.9,5662.0,128.4634,128.4634,128.168,128.2326,5662.0
2022-04-04 10:15:00,138.93,139.04,138.77,139.04,4017.0,128.2603,128.3619,128.1126,128.3619,4017.0
2022-04-04 10:20:00,139.08,139.26,139.04,139.23,5205.0,128.3988,128.565,128.3619,128.5373,5205.0
2022-04-04 10:25:00,139.27,139.29,139.13,139.29,7575.0,128.5742,128.5927,128.445,128.5927,7575.0
2022-04-04 10:30:00,139.27,139.53,139.26,139.35,8779.0,128.5742,128.8142,128.565,128.6481,8779.0
2022-04-04 10:35:00,139.37,139.39,139.08,139.28,9105.0,128.6665,128.685,128.3988,128.5834,9105.0
2022-04-04 10:40:00,139.41,139.48,139.0,139.0,9299.0,128.7035,128.7681,128.3249,128.3249,9299.0
2022-04-04 10:45:00,139.0,139.03,138.87,138.93,7882.0,128.3249,128.3526,128.2049,128.2603,7882.0
2022-04-04 10:50:00,138.88,138.88,138.44,138.58,9526.0,128.2142,128.2142,127.808,127.9372,9526.0
2022-04-04 10:55:00,138.61,138.75,138.5,138.56,8383.0,127.9649,128.0941,127.8633,127.9187,8383.0
2022-04-04 11:00:00,138.54,138.54,138.24,138.35,13985.0,127.9003,127.9003,127.6233,127.7249,13985.0
2022-04-04 11:05:00,138.32,138.32,138.12,138.18,9206.0,127.6972,127.6972,127.5125,127.5679,9206.0
2022-04-04 11:10:00,138.1,138.14,137.87,138.06,9420.0,127.4941,127.531,127.2817,127.4571,9420.0
2022-04-04 11:15:00,138.04,138.18,138.0,138.11,13937.0,127.4387,127.5679,127.4017,127.5033,13937.0
2022-04-04 11:20:00,138.07,138.08,137.81,137.82,12648.0,127.4664,127.4756,127.2263,127.2356,12648.0
2022-04-04 11:25:00,137.78,137.78,137.5,137.64,15008.0,127.1986,127.1986,126.9401,127.0694,15008.0
2022-04-04 11:30:00,137.6,137.66,137.41,137.54,17316.0,127.0325,127.0879,126.8571,126.9771,17316.0
2022-04-04 11:35:00,137.54,137.67,137.45,137.56,5216.0,126.9771,127.0971,126.894,126.9955,5216.0
2022-04-04 11:40:00,137.59,137.6,137.27,137.35,10695.0,127.0232,127.0325,126.7278,126.8017,10695.0
2022-04-04 11:45:00,137.33,137.51,137.32,137.51,5630.0,126.7832,126.9494,126.774,126.9494,5630.0
2022-04-04 11:50:00,137.49,137.51,137.31,137.4,5045.0,126.9309,126.9494,126.7647,126.8478,5045.0
2022-04-04 11:55:00,137.41,137.57,137.41,137.54,7847.0,126.8571,127.0048,126.8571,126.9771,7847.0
2022-04-04 12:00:00,137.57,137.57,137.27,137.38,5794.0,127.0048,127.0048,126.7278,126.8294,5794.0
2022-04-04 12:05:00,137.37,137.47,137.3,137.45,7477.0,126.8201,126.9124,126.7555,126.894,7477.0
2022-04-04 12:10:00,137.45,137.46,137.27,137.27,21570.0,126.894,126.9032,126.7278,126.7278,21570.0
2022-04-04 12:15:00,137.27,137.27,137.14,137.24,4057.0,126.7278,126.7278,126.6078,126.7001,4057.0
2022-04-04 12:20:00,137.26,137.26,137.06,137.1,6229.0,126.7186,126.7186,126.5339,126.5709,6229.0
2022-04-04 12:25:00,137.09,137.2,137.08,137.08,5499.0,126.5616,126.6632,126.5524,126.5524,5499.0
2022-04-04 12:30:00,137.08,137.09,136.93,136.98,6254.0,126.5524,126.5616,126.4139,126.4601,6254.0
2022-04-04 12:35:00,136.95,136.99,136.87,136.96,4213.0,126.4324,126.4693,126.3585,126.4416,4213.0
2022-04-04 12:40:00,136.95,137.02,136.89,137.02,4239.0,126.4324,126.497,126.377,126.497,4239.0
2022-04-04 12:45:00,137.02,137.07,136.95,137.06,4018.0,126.497,126.5432,126.4324,126.5339,4018.0
2022-04-04 12:50:00,137.07,137.07,136.99,137.02,10890.0,126.5432,126.5432,126.4693,126.497,10890.0
2022-04-04 12:55:00,137.03,137.04,136.98,137.0,2595.0,126.5062,126.5155,126.4601,126.4785,2595.0
2022-04-04 13:00:00,136.98,136.98,136.9,136.92,4024.0,126.4601,126.4601,126.3862,126.4047,4024.0
2022-04-04 13:05:00,136.92,137.1,136.92,137.01,3312.0,126.4047,126.5709,126.4047,126.4878,3312.0
2022-04-04 13:10:00,137.01,137.16,137.0,137.16,7471.0,126.4878,126.6263,126.4785,126.6263,7471.0
2022-04-04 13:15:00,137.07,137.3,137.07,137.3,4334.0,126.5432,126.7555,126.5432,126.7555,4334.0
2022-04-04 13:20:00,137.3,137.36,137.24,137.28,7067.0,126.7555,126.8109,126.7001,126.737,7067.0
2022-04-04 13:25:00,137.27,137.36,137.23,137.36,4669.0,126.7278,126.8109,126.6909,126.8109,4669.0
2022-04-04 13:30:00,137.36,137.42,137.32,137.32,6749.0,126.8109,126.8663,126.774,126.774,6749.0
2022-04-04 13:35:00,137.33,137.43,137.3,137.32,5714.0,126.7832,126.8755,126.7555,126.774,5714.0
2022-04-04 13:40:00,137.33,137.4,137.31,137.4,5628.0,126.7832,126.8478,126.7647,126.8478,5628.0
2022-04-04 13:45:00,137.4,137.41,137.37,137.39,4201.0,126.8478,126.8571,126.8201,126.8386,4201.0
2022-04-04 13:50:00,137.39,137.46,137.29,137.34,3801.0,126.8386,126.9032,126.7463,126.7924,3801.0
2022-04-04 13:55:00,137.34,137.39,137.3,137.39,6023.0,126.7924,126.8386,126.7555,126.8386,6023.0
2022-04-04 14:00:00,137.38,137.56,137.38,137.56,3757.0,126.8294,126.9955,126.8294,126.9955,3757.0
2022-04-04 14:05:00,137.55,137.77,137.54,137.72,6224.0,126.9863,127.1894,126.9771,127.1432,6224.0
2022-04-04 14:10:00,137.67,137.67,137.47,137.5,7773.0,127.0971,127.0971,126.9124,126.9401,7773.0
2022-04-04 14:15:00,137.54,137.56,137.47,137.53,4282.0,126.9771,126.9955,126.9124,126.9678,4282.0
2022-04-04 14:20:00,137.5,137.51,137.42,137.46,5379.0,126.9401,126.9494,126.8663,126.9032,5379.0
2022-04-04 14:25:00,137.46,137.55,137.42,137.49,5772.0,126.9032,126.9863,126.8663,126.9309,5772.0
2022-04-04 14:30:00,137.49,137.52,137.43,137.49,7225.0,126.9309,126.9586,126.8755,126.9309,7225.0
2022-04-04 14:35:00,137.47,137.48,137.26,137.27,7523.0,126.9124,126.9217,126.7186,126.7278,7523.0
2022-04-04 14:40:00,137.26,137.34,137.23,137.24,7919.0,126.7186,126.7924,126.6909,126.7001,7919.0
2022-04-04 14:45:00,137.27,137.29,137.18,137.22,4978.0,126.7278,126.7463,126.6447,126.6816,4978.0
2022-04-04 14:50:00,137.21,137.31,137.2,137.3,6082.0,126.6724,126.7647,126.6632,126.7555,6082.0
2022-04-04 14:55:00,137.27,137.42,137.22,137.38,8620.0,126.7278,126.8663,126.6816,126.8294,8620.0
2022-04-04 15:00:00,137.42,137.54,137.37,137.52,5504.0,126.8663,126.9771,126.8201,126.9586,5504.0
2022-04-04 15:05:00,137.53,137.61,137.48,137.53,5815.0,126.9678,127.0417,126.9217,126.9678,5815.0
2022-04-04 15:10:00,137.55,137.68,137.55,137.63,4842.0,126.9863,127.1063,126.9863,127.0602,4842.0
2022-04-04 15:15:00,137.62,137.62,137.5,137.52,6813.0,127.0509,127.0509,126.9401,126.9586,6813.0
2022-04-04 15:20:00,137.52,137.54,137.46,137.49,4013.0,126.9586,126.9771,126.9032,126.9309,4013.0
2022-04-04 15:25:00,137.49,137.49,137.38,137.4,5195.0,126.9309,126.9309,126.8294,126.8478,5195.0
2022-04-04 15:30:00,137.42,137.42,137.23,137.23,9644.0,126.8663,126.8663,126.6909,126.6909,9644.0
2022-04-04 15:35:00,137.23,137.25,137.1,137.12,11217.0,126.6909,126.7093,126.5709,126.5893,11217.0
2022-04-04 15:40:00,137.13,137.19,136.97,137.0,21801.0,126.5986,126.654,126.4508,126.4785,21801.0
2022-04-04 15:45:00,136.97,137.2,136.96,137.16,26967.0,126.4508,126.6632,126.4416,126.6263,26967.0
2022-04-04 15:50:00,137.14,137.29,137.02,137.06,32955.0,126.6078,126.7463,126.497,126.5339,32955.0
2022-04-04 15:55:00,137.01,137.25,136.83,137.08,123965.0,126.4878,126.7093,126.3216,126.5524,123965.0
2022-04-05 09:30:00,137.04,137.97,137.0,137.91,39900.0,126.5155,127.374,126.4785,127.3187,39900.0
2022-04-05 09:35:00,137.93,138.14,137.68,137.98,9839.0,127.3371,127.531,127.1063,127.3833,9839.0
2022-04-05 09:40:00,137.83,138.43,137.83,138.08,16518.0,127.2448,127.7987,127.2448,127.4756,16518.0
2022-04-05 09:45:00,138.05,138.11,137.85,137.91,13256.0,127.4479,127.5033,127.2633,127.3187,13256.0
2022-04-05 09:50:00,137.83,138.31,137.73,138.28,9182.0,127.2448,127.6879,127.1525,127.6602,9182.0
2022-04-05 09:55:00,138.27,138.48,138.16,138.45,8522.0,127.651,127.8449,127.5495,127.8172,8522.0
2022-04-05 10:00:00,138.51,138.8,138.48,138.63,13930.0,127.8726,128.1403,127.8449,127.9834,13930.0
2022-04-05 10:05:00,138.63,138.74,138.31,138.38,6228.0,127.9834,128.0849,127.6879,127.7526,6228.0
2022-04-05 10:10:00,138.46,138.66,138.43,138.66,6277.0,127.8264,128.0111,127.7987,128.0111,6277.0
2022-04-05 10:15:00,138.66,138.69,138.42,138.63,6925.0,128.0111,128.0388,127.7895,127.9834,6925.0
2022-04-05 10:20:00,138.6,138.62,138.22,138.29,5770.0,127.9557,127.9741,127.6048,127.6695,5770.0
2022-04-05 10:25:00,138.3,138.42,138.27,138.36,4351.0,127.6787,127.7895,127.651,127.7341,4351.0
2022-04-05 10:30:00,138.32,138.43,138.2,138.22,4674.0,127.6972,127.7987,127.5864,127.6048,4674.0
2022-04-05 10:35:00,138.28,138.58,138.28,138.53,8498.0,127.6602,127.9372,127.6602,127.891,8498.0
2022-04-05 10:40:00,138.55,138.87,138.55,138.79,5733.0,127.9095,128.2049,127.9095,128.1311,5733.0
2022-04-05 10:45:00,138.75,138.87,138.68,138.85,6601.0,128.0941,128.2049,128.0295,128.1865,6601.0
2022-04-05 10:50:00,138.81,138.91,138.74,138.74,3306.0,128.1495,128.2419,128.0849,128.0849,3306.0
2022-04-05 10:55:00,138.69,138.73,138.52,138.54,3491.0,128.0388,128.0757,127.8818,127.9003,3491.0
2022-04-05 11:00:00,138.5,138.63,138.45,138.56,4878.0,127.8633,127.9834,127.8172,127.9187,4878.0
2022-04-05 11:05:00,138.48,138.69,138.39,138.63,3795.0,127.8449,128.0388,127.7618,127.9834,3795.0
2022-04-05 11:10:00,138.63,138.63,138.39,138.44,4416.0,127.9834,127.9834,127.7618,127.808,4416.0
2022-04-05 11:15:00,138.43,138.52,138.32,138.34,7810.0,127.7987,127.8818,127.6972,127.7156,7810.0
2022-04-05 11:20:00,138.41,138.62,138.39,138.53,7800.0,127.7803,127.9741,127.7618,127.891,7800.0
2022-04-05 11:25:00,138.58,138.81,138.42,138.76,15268.0,127.9372,128.1495,127.7895,128.1034,15268.0
2022-04-05 11:30:00,138.77,138.98,138.67,138.98,7393.0,128.1126,128.3065,128.0203,128.3065,7393.0
2022-04-05 11:35:00,139.02,139.06,138.78,138.84,9100.0,128.3434,128.3803,128.1218,128.1772,9100.0
2022-04-05 11:40:00,138.85,138.91,138.78,138.91,6839.0,128.1865,128.2419,128.1218,128.2419,6839.0
2022-04-05 11:45:00,139.02,139.03,138.87,138.93,7685.0,128.3434,128.3526,128.2049,128.2603,7685.0
2022-04-05 11:50:00,138.9,138.92,138.71,138.78,28713.0,128.2326,128.2511,128.0572,128.1218,28713.0
2022-04-05 11:55:00,138.78,138.78,138.64,138.69,15508.0,128.1218,128.1218,127.9926,128.0388,15508.0
2022-04-05 12:00:00,138.68,138.69,138.31,138.44,36561.0,128.0295,128.0388,127.6879,127.808,36561.0
2022-04-05 12:05:00,138.43,138.77,138.42,138.77,4405.0,127.7987,128.1126,127.7895,128.1126,4405.0
2022-04-05 12:10:00,138.82,138.89,138.82,138.88,4237.0,128.1588,128.2234,128.1588,128.2142,4237.0
2022-04-05 12:15:00,138.88,138.9,138.75,138.85,8762.0,128.2142,128.2326,128.0941,128.1865,8762.0
2022-04-05 12:20:00,138.94,138.94,138.88,138.91,5712.0,128.2696,128.2696,128.2142,128.2419,5712.0
2022-04-05 12:25:00,138.9,138.94,138.74,138.75,4519.0,128.2326,128.2696,128.0849,128.0941,4519.0
2022-04-05 12:30:00,138.75,138.76,138.6,138.71,3786.0,128.0941,128.1034,127.9557,128.0572,3786.0
2022-04-05 12:35:00,138.68,138.82,138.66,138.8,2620.0,128.0295,128.1588,128.0111,128.1403,2620.0
2022-04-05 12:40:00,138.78,138.79,138.71,138.71,1711.0,128.1218,128.1311,128.0572,128.0572,1711.0
2022-04-05 12:45:00,138.71,138.71,138.58,138.66,4760.0,128.0572,128.0572,127.9372,128.0111,4760.0
2022-04-05 12:50:00,138.65,138.79,138.64,138.71,3445.0,128.0018,128.1311,127.9926,128.0572,3445.0
2022-04-05 12:55:00,138.68,138.68,138.58,138.64,3789.0,128.0295,128.0295,127.9372,127.9926,3789.0
2022-04-05 13:00:00,138.62,138.68,138.62,138.67,1512.0,127.9741,128.0295,127.9741,128.0203,1512.0
2022-04-05 13:05:00,138.69,138.85,138.64,138.83,2545.0,128.0388,128.1865,127.9926,128.168,2545.0
2022-04-05 13:10:00,138.84,138.97,138.83,138.84,4013.0,128.1772,128.2972,128.168,128.1772,4013.0
2022-04-05 13:15:00,138.84,138.88,138.8,138.87,3552.0,128.1772,128.2142,128.1403,128.2049,3552.0
2022-04-05 13:20:00,138.89,138.92,138.73,138.73,4046.0,128.2234,128.2511,128.0757,128.0757,4046.0
2022-04-05 13:25:00,138.75,138.8,138.64,138.72,3450.0,128.0941,128.1403,127.9926,128.0664,3450.0
2022-04-05 13:30:00,138.72,138.79,138.6,138.6,4190.0,128.0664,128.1311,127.9557,127.9557,4190.0
2022-04-05 13:35:00,138.62,138.69,138.39,138.39,7674.0,127.9741,128.0388,127.7618,127.7618,7674.0
2022-04-05 13:40:00,138.38,138.57,138.38,138.5,5378.0,127.7526,127.928,127.7526,127.8633,5378.0
2022-04-05 13:45:00,138.48,138.6,138.44,138.5,4322.0,127.8449,127.9557,127.808,127.8633,4322.0
2022-04-05 13:50:00,138.45,138.49,138.36,138.4,3710.0,127.8172,127.8541,127.7341,127.771,3710.0
2022-04-05 13:55:00,138.39,138.43,138.34,138.36,2537.0,127.7618,127.7987,127.7156,127.7341,2537.0
2022-04-05 14:00:00,138.33,138.36,138.27,138.29,4472.0,127.7064,127.7341,127.651,127.6695,4472.0
2022-04-05 14:05:00,138.22,138.28,138.2,138.26,6141.0,127.6048,127.6602,127.5864,127.6418,6141.0
2022-04-05 14:10:00,138.25,138.42,138.24,138.38,15713.0,127.6325,127.7895,127.6233,127.7526,15713.0
2022-04-05 14:15:00,138.37,138.37,138.18,138.21,3529.0,127.7433,127.7433,127.5679,127.5956,3529.0
2022-04-05 14:20:00,138.22,138.26,138.09,138.18,5834.0,127.6048,127.6418,127.4848,127.5679,5834.0
2022-04-05 14:25:00,138.22,138.28,138.19,138.23,4425.0,127.6048,127.6602,127.5772,127.6141,4425.0
2022-04-05 14:30:00,138.22,138.23,138.12,138.12,2454.0,127.6048,127.6141,127.5125,127.5125,2454.0
2022-04-05 14:35:00,138.1,138.2,138.08,138.19,4657.0,127.4941,127.5864,127.4756,127.5772,4657.0
2022-04-05 14:40:00,138.19,138.24,138.17,138.24,1500.0,127.5772,127.6233,127.5587,127.6233,1500.0
2022-04-05 14:45:00,138.26,138.26,138.12,138.13,3896.0,127.6418,127.6418,127.5125,127.5218,3896.0
2022-04-05 14:50:00,138.14,138.21,138.13,138.21,3369.0,127.531,127.5956,127.5218,127.5956,3369.0
2022-04-05 14:55:00,138.23,138.31,138.23,138.24,3862.0,127.6141,127.6879,127.6141,127.6233,3862.0
2022-04-05 15:00:00,138.25,138.27,138.13,138.19,6332.0,127.6325,127.651,127.5218,127.5772,6332.0
2022-04-05 15:05:00,138.17,138.17,137.97,138.03,5138.0,127.5587,127.5587,127.374,127.4294,5138.0
2022-04-05 15:10:00,138.04,138.06,137.84,137.89,7406.0,127.4387,127.4571,127.254,127.3002,7406.0
2022-04-05 15:15:00,137.89,137.93,137.83,137.87,7626.0,127.3002,127.3371,127.2448,127.2817,7626.0
2022-04-05 15:20:00,137.84,137.9,137.74,137.87,7433.0,127.254,127.3094,127.1617,127.2817,7433.0
2022-04-05 15:25:00,137.87,137.87,137.76,137.76,4248.0,127.2817,127.2817,127.1802,127.1802,4248.0
2022-04-05 15:30:00,137.77,137.77,137.52,137.54,9281.0,127.1894,127.1894,126.9586,126.9771,9281.0
2022-04-05 15:35:00,137.56,137.59,137.45,137.49,7592.0,126.9955,127.0232,126.894,126.9309,7592.0
2022-04-05 15:40:00,137.48,137.49,137.31,137.35,11427.0,126.9217,126.9309,126.7647,126.8017,11427.0
2022-04-05 15:45:00,137.32,137.32,137.13,137.14,18911.0,126.774,126.774,126.5986,126.6078,18911.0
2022-04-05 15:50:00,137.11,137.34,137.07,137.14,22698.0,126.5801,126.7924,126.5432,126.6078,22698.0
2022-04-05 15:55:00,137.15,137.25,137.07,137.24,55641.0,126.617,126.7093,126.5432,126.7001,55641.0
2022-04-06 09:30:00,137.12,137.59,136.32,136.87,34279.0,126.5893,127.0232,125.8508,126.3585,34279.0
2022-04-06 09:35:00,136.94,137.92,136.94,137.72,13069.0,126.4231,127.3279,126.4231,127.1432,13069.0
2022-04-06 09:40:00,137.72,138.21,137.71,138.09,7067.0,127.1432,127.5956,127.134,127.4848,7067.0
2022-04-06 09:45:00,138.08,138.34,138.01,138.29,5395.0,127.4756,127.7156,127.411,127.6695,5395.0
2022-04-06 09:50:00,138.39,138.7,138.05,138.69,6737.0,127.7618,128.048,127.4479,128.0388,6737.0
2022-04-06 09:55:00,138.71,138.72,138.5,138.61,5357.0,128.0572,128.0664,127.8633,127.9649,5357.0
2022-04-06 10:00:00,138.74,138.94,138.7,138.76,8684.0,128.0849,128.2696,128.048,128.1034,8684.0
2022-04-06 10:05:00,138.76,139.08,138.73,138.93,6963.0,128.1034,128.3988,128.0757,128.2603,6963.0
2022-04-06 10:10:00,138.98,139.38,138.96,139.37,14688.0,128.3065,128.6758,128.288,128.6665,14688.0
2022-04-06 10:15:00,139.34,139.74,139.33,139.61,7496.0,128.6388,129.0081,128.6296,128.8881,7496.0
2022-04-06 10:20:00,139.64,139.81,139.37,139.47,12598.0,128.9158,129.0727,128.6665,128.7588,12598.0
2022-04-06 10:25:00,139.6,139.68,139.45,139.45,6836.0,128.8789,128.9527,128.7404,128.7404,6836.0
2022-04-06 10:30:00,139.47,139.58,139.18,139.57,5880.0,128.7588,128.8604,128.4911,128.8512,5880.0
2022-04-06 10:35:00,139.58,139.7,139.49,139.54,7714.0,128.8604,128.9712,128.7773,128.8235,7714.0
2022-04-06 10:40:00,139.55,139.69,139.3,139.3,7323.0,128.8327,128.962,128.6019,128.6019,7323.0
2022-04-06 10:45:00,139.33,139.68,139.33,139.6,21514.0,128.6296,128.9527,128.6296,128.8789,21514.0
2022-04-06 10:50:00,139.6,139.89,139.58,139.82,18606.0,128.8789,129.1466,128.8604,129.082,18606.0
2022-04-06 10:55:00,139.84,139.86,139.54,139.6,11661.0,129.1004,129.1189,128.8235,128.8789,11661.0
2022-04-06 11:00:00,139.64,139.8,139.54,139.7,9092.0,128.9158,129.0635,128.8235,128.9712,9092.0
2022-04-06 11:05:00,139.75,139.94,139.7,139.94,8316.0,129.0173,129.1928,128.9712,129.1928,8316.0
2022-04-06 11:10:00,139.97,139.97,139.75,139.76,7208.0,129.2204,129.2204,129.0173,129.0266,7208.0
2022-04-06 11:15:00,139.75,140.05,139.74,139.98,15351.0,129.0173,129.2943,129.0081,129.2297,15351.0
2022-04-06 11:20:00,139.98,140.04,139.65,139.71,9016.0,129.2297,129.2851,128.925,128.9804,9016.0
2022-04-06 11:25:00,139.76,139.91,139.76,139.86,4456.0,129.0266,129.1651,129.0266,129.1189,4456.0
2022-04-06 11:30:00,139.88,140.01,139.81,139.82,5275.0,129.1374,129.2574,129.0727,129.082,5275.0
2022-04-06 11:35:00,139.89,139.9,139.46,139.5,14091.0,129.1466,129.1558,128.7496,128.7865,14091.0
2022-04-06 11:40:00,139.51,139.58,139.4,139.46,5937.0,128.7958,128.8604,128.6942,128.7496,5937.0
2022-04-06 11:45:00,139.48,139.73,139.47,139.64,5723.0,128.7681,128.9989,128.7588,128.9158,5723.0
2022-04-06 11:50:00,139.66,139.75,139.49,139.51,10106.0,128.9343,129.0173,128.7773,128.7958,10106.0
2022-04-06 11:55:00,139.51,139.69,139.5,139.63,13491.0,128.7958,128.962,128.7865,128.9066,13491.0
2022-04-06 12:00:00,139.61,139.78,139.61,139.78,4456.0,128.8881,129.045,128.8881,129.045,4456.0
2022-04-06 12:05:00,139.78,139.84,139.67,139.8,3300.0,129.045,129.1004,128.9435,129.0635,3300.0
2022-04-06 12:10:00,139.77,139.78,139.6,139.6,4823.0,129.0358,129.045,128.8789,128.8789,4823.0
2022-04-06 12:15:00,139.63,139.72,139.61,139.63,5894.0,128.9066,128.9896,128.8881,128.9066,5894.0
2022-04-06 12:20:00,139.62,139.84,139.61,139.77,4429.0,128.8973,129.1004,128.8881,129.0358,4429.0
2022-04-06 12:25:00,139.77,139.89,139.75,139.86,3131.0,129.0358,129.1466,129.0173,129.1189,3131.0
2022-04-06 12:30:00,139.9,140.04,139.85,140.01,8281.0,129.1558,129.2851,129.1097,129.2574,8281.0
2022-04-06 12:35:00,140.0,140.03,139.88,139.92,8017.0,129.2481,129.2758,129.1374,129.1743,8017.0
2022-04-06 12:40:00,139.92,140.03,139.87,140.03,4997.0,129.1743,129.2758,129.1281,129.2758,4997.0
2022-04-06 12:45:00,140.03,140.09,139.95,140.04,5221.0,129.2758,129.3312,129.202,129.2851,5221.0
2022-04-06 12:50:00,140.03,140.03,139.84,139.94,6723.0,129.2758,129.2758,129.1004,129.1928,6723.0
2022-04-06 12:55:00,139.94,139.94,139.72,139.81,7175.0,129.1928,129.1928,128.9896,129.0727,7175.0
2022-04-06 13:00:00,139.81,139.81,139.75,139.8,3796.0,129.0727,129.0727,129.0173,129.0635,3796.0
2022-04-06 13:05:00,139.81,139.81,139.63,139.67,3783.0,129.0727,129.0727,128.9066,128.9435,3783.0
2022-04-06 13:10:00,139.69,139.79,139.68,139.79,4510.0,128.962,129.0543,128.9527,129.0543,4510.0
2022-04-06 13:15:00,139.74,139.74,139.42,139.42,5403.0,129.0081,129.0081,128.7127,128.7127,5403.0
2022-04-06 13:20:00,139.42,139.82,139.38,139.82,11441.0,128.7127,129.082,128.6758,129.082,11441.0
2022-04-06 13:25:00,139.77,139.84,139.75,139.79,8476.0,129.0358,129.1004,129.0173,129.0543,8476.0
2022-04-06 13:30:00,139.74,139.85,139.68,139.78,9815.0,129.0081,129.1097,128.9527,129.045,9815.0
2022-04-06 13:35:00,139.78,139.8,139.56,139.58,6373.0,129.045,129.0635,128.8419,128.8604,6373.0
2022-04-06 13:40:00,139.58,139.68,139.41,139.47,5102.0,128.8604,128.9527,128.7035,128.7588,5102.0
2022-04-06 13:45:00,139.5,139.51,139.21,139.23,4122.0,128.7865,128.7958,128.5188,128.5373,4122.0
2022-04-06 13:50:00,139.23,139.34,139.22,139.22,5008.0,128.5373,128.6388,128.528,128.528,5008.0
2022-04-06 13:55:00,139.25,139.29,139.12,139.19,5084.0,128.5557,128.5927,128.4357,128.5004,5084.0
2022-04-06 14:00:00,139.19,139.45,138.99,139.01,14640.0,128.5004,128.7404,128.3157,128.3342,14640.0
2022-04-06 14:05:00,139.07,139.07,138.8,138.89,8613.0,128.3896,128.3896,128.1403,128.2234,8613.0
2022-04-06 14:10:00,138.88,139.0,138.74,138.74,12024.0,128.2142,128.3249,128.0849,128.0849,12024.0
2022-04-06 14:15:00,138.76,138.85,138.68,138.85,5052.0,128.1034,128.1865,128.0295,128.1865,5052.0
2022-04-06 14:20:00,138.9,138.96,138.79,138.84,9610.0,128.2326,128.288,128.1311,128.1772,9610.0
2022-04-06 14:25:00,138.85,138.96,138.78,138.88,6375.0,128.1865,128.288,128.1218,128.2142,6375.0
2022-04-06 14:30:00,138.89,139.0,138.8,138.92,7146.0,128.2234,128.3249,128.1403,128.2511,7146.0
2022-04-06 14:35:00,138.94,138.98,138.86,138.96,5712.0,128.2696,128.3065,128.1957,128.288,5712.0
2022-04-06 14:40:00,138.93,139.11,138.91,139.06,9871.0,128.2603,128.4265,128.2419,128.3803,9871.0
2022-04-06 14:45:00,139.1,139.32,139.1,139.27,8614.0,128.4173,128.6204,128.4173,128.5742,8614.0
2022-04-06 14:50:00,139.27,139.35,139.19,139.29,6057.0,128.5742,128.6481,128.5004,128.5927,6057.0
2022-04-06 14:55:00,139.32,139.33,139.2,139.25,7869.0,128.6204,128.6296,128.5096,128.5557,7869.0
2022-04-06 15:00:00,139.2,139.25,138.97,138.99,30212.0,128.5096,128.5557,128.2972,128.3157,30212.0
2022-04-06 15:05:00,138.97,138.98,138.65,138.77,12807.0,128.2972,128.3065,128.0018,128.1126,12807.0
2022-04-06 15:10:00,138.78,138.99,138.74,138.96,8590.0,128.1218,128.3157,128.0849,128.288,8590.0
2022-04-06 15:15:00,138.96,139.02,138.87,138.87,9405.0,128.288,128.3434,128.2049,128.2049,9405.0
2022-04-06 15:20:00,138.89,138.92,138.73,138.74,10753.0,128.2234,128.2511,128.0757,128.0849,10753.0
2022-04-06 15:25:00,138.78,138.8,138.55,138.55,9604.0,128.1218,128.1403,127.9095,127.9095,9604.0
2022-04-06 15:30:00,138.55,138.63,138.5,138.62,13273.0,127.9095,127.9834,127.8633,127.9741,13273.0
2022-04-06 15:35:00,138.64,138.79,138.56,138.78,16951.0,127.9926,128.1311,127.9187,128.1218,16951.0
2022-04-06 15:40:00,138.81,138.93,138.71,138.88,12347.0,128.1495,128.2603,128.0572,128.2142,12347.0
2022-04-06 15:45:00,138.87,139.2,138.84,139.19,21066.0,128.2049,128.5096,128.1772,128.5004,21066.0
2022-04-06 15:50:00,139.25,139.33,139.01,139.06,24820.0,128.5557,128.6296,128.3342,128.3803,24820.0
2022-04-06 15:55:00,139.04,139.22,138.97,139.02,83239.0,128.3619,128.528,128.2972,128.3434,83239.0
2022-04-07 09:30:00,139.37,139.81,138.74,138.88,25350.0,128.6665,129.0727,128.0849,128.2142,25350.0
2022-04-07 09:35:00,138.9,139.26,138.72,139.26,8622.0,128.2326,128.565,128.0664,128.565,8622.0
2022-04-07 09:40:00,139.22,139.94,139.22,139.81,9520.0,128.528,129.1928,128.528,129.0727,9520.0
2022-04-07 09:45:00,139.76,139.97,139.72,139.78,7821.0,129.0266,129.2204,128.9896,129.045,7821.0
2022-04-07 09:50:00,139.75,139.75,139.28,139.28,7997.0,129.0173,129.0173,128.5834,128.5834,7997.0
2022-04-07 09:55:00,139.19,139.37,139.07,139.2,11426.0,128.5004,128.6665,128.3896,128.5096,11426.0
2022-04-07 10:00:00,139.23,139.27,138.73,138.78,8607.0,128.5373,128.5742,128.0757,128.1218,8607.0
2022-04-07 10:05:00,138.73,138.88,138.61,138.86,11936.0,128.0757,128.2142,127.9649,128.1957,11936.0
2022-04-07 10:10:00,138.86,139.03,138.65,138.66,6016.0,128.1957,128.3526,128.0018,128.0111,6016.0
2022-04-07 10:15:00,138.65,139.0,138.56,138.98,5287.0,128.0018,128.3249,127.9187,128.3065,5287.0
2022-04-07 10:20:00,138.96,138.97,138.66,138.74,5977.0,128.288,128.2972,128.0111,128.0849,5977.0
2022-04-07 10:25:00,138.76,138.78,138.57,138.59,6993.0,128.1034,128.1218,127.928,127.9464,6993.0
2022-04-07 10:30:00,138.61,139.16,138.61,138.98,10587.0,127.9649,128.4727,127.9649,128.3065,10587.0
2022-04-07 10:35:00,138.98,138.99,138.62,138.72,9078.0,128.3065,128.3157,127.9741,128.0664,9078.0
2022-04-07 10:40:00,138.69,138.75,138.47,138.71,10933.0,128.0388,128.0941,127.8356,128.0572,10933.0
2022-04-07 10:45:00,138.59,138.59,138.43,138.48,5317.0,127.9464,127.9464,127.7987,127.8449,5317.0
2022-04-07 10:50:00,138.49,138.49,138.33,138.36,3123.0,127.8541,127.8541,127.7064,127.7341,3123.0
2022-04-07 10:55:00,138.38,138.62,138.38,138.47,5518.0,127.7526,127.9741,127.7526,127.8356,5518.0
2022-04-07 11:00:00,138.49,138.54,138.29,138.38,5633.0,127.8541,127.9003,127.6695,127.7526,5633.0
2022-04-07 11:05:00,138.35,138.48,138.24,138.46,5378.0,127.7249,127.8449,127.6233,127.8264,5378.0
2022-04-07 11:10:00,138.45,138.64,138.44,138.49,5968.0,127.8172,127.9926,127.808,127.8541,5968.0
2022-04-07 11:15:00,138.53,138.86,138.49,138.86,23841.0,127.891,128.1957,127.8541,128.1957,23841.0
2022-04-07 11:20:00,138.89,139.15,138.87,139.15,8829.0,128.2234,128.4634,128.2049,128.4634,8829.0
2022-04-07 11:25:00,139.16,139.32,138.99,139.13,25582.0,128.4727,128.6204,128.3157,128.445,25582.0
2022-04-07 11:30:00,139.11,139.39,139.08,139.34,5346.0,128.4265,128.685,128.3988,128.6388,5346.0
2022-04-07 11:35:00,139.4,139.49,139.28,139.47,6175.0,128.6942,128.7773,128.5834,128.7588,6175.0
2022-04-07 11:40:00,139.47,139.63,139.39,139.59,4801.0,128.7588,128.9066,128.685,128.8696,4801.0
2022-04-07 11:45:00,139.57,139.66,139.42,139.61,5829.0,128.8512,128.9343,128.7127,128.8881,5829.0
2022-04-07 11:50:00,139.6,140.04,139.6,140.04,6739.0,128.8789,129.2851,128.8789,129.2851,6739.0
2022-04-07 11:55:00,140.05,140.13,139.84,139.98,7156.0,129.2943,129.3682,129.1004,129.2297,7156.0
2022-04-07 12:00:00,139.94,140.07,139.89,140.02,6388.0,129.1928,129.3128,129.1466,129.2666,6388.0
2022-04-07 12:05:00,140.05,140.11,139.93,140.0,6084.0,129.2943,129.3497,129.1835,129.2481,6084.0
2022-04-07 12:10:00,140.0,140.14,139.94,139.99,7952.0,129.2481,129.3774,129.1928,129.2389,7952.0
2022-04-07 12:15:00,139.98,139.98,139.71,139.71,5933.0,129.2297,129.2297,128.9804,128.9804,5933.0
2022-04-07 12:20:00,139.65,139.92,139.65,139.92,6163.0,128.925,129.1743,128.925,129.1743,6163.0
2022-04-07 12:25:00,139.97,140.06,139.85,139.86,7803.0,129.2204,129.3035,129.1097,129.1189,7803.0
2022-04-07 12:30:00,139.84,139.9,139.72,139.83,5529.0,129.1004,129.1558,128.9896,129.0912,5529.0
2022-04-07 12:35:00,139.81,139.9,139.8,139.86,6064.0,129.0727,129.1558,129.0635,129.1189,6064.0
2022-04-07 12:40:00,139.86,139.99,139.84,139.92,11881.0,129.1189,129.2389,129.1004,129.1743,11881.0
2022-04-07 12:45:00,139.94,139.95,139.72,139.73,5990.0,129.1928,129.202,128.9896,128.9989,5990.0
2022-04-07 12:50:00,139.73,139.8,139.68,139.69,7228.0,128.9989,129.0635,128.9527,128.962,7228.0
2022-04-07 12:55:00,139.69,139.71,139.54,139.63,8161.0,128.962,128.9804,128.8235,128.9066,8161.0
2022-04-07 13:00:00,139.6,139.67,139.37,139.37,15780.0,128.8789,128.9435,128.6665,128.6665,15780.0
2022-04-07 13:05:00,139.42,139.56,139.37,139.47,6912.0,128.7127,128.8419,128.6665,128.7588,6912.0
2022-04-07 13:10:00,139.47,139.74,139.46,139.68,12289.0,128.7588,129.0081,128.7496,128.9527,12289.0
2022-04-07 13:15:00,139.66,139.9,139.63,139.9,6043.0,128.9343,129.1558,128.9066,129.1558,6043.0
2022-04-07 13:20:00,139.88,139.95,139.84,139.9,11193.0,129.1374,129.202,129.1004,129.1558,11193.0
2022-04-07 13:25:00,139.92,139.98,139.84,139.98,6002.0,129.1743,129.2297,129.1004,129.2297,6002.0
2022-04-07 13:30:00,139.97,139.98,139.68,139.73,9484.0,129.2204,129.2297,128.9527,128.9989,9484.0
2022-04-07 13:35:00,139.74,139.79,139.67,139.74,8446.0,129.0081,129.0543,128.9435,129.0081,8446.0
2022-04-07 13:40:00,139.75,139.82,139.67,139.68,8072.0,129.0173,129.082,128.9435,128.9527,8072.0
2022-04-07 13:45:00,139.64,139.95,139.63,139.93,9093.0,128.9158,129.202,128.9066,129.1835,9093.0
2022-04-07 13:50:00,139.89,139.94,139.72,139.72,5230.0,129.1466,129.1928,128.9896,128.9896,5230.0
2022-04-07 13:55:00,139.72,140.04,139.7,139.99,10124.0,128.9896,129.2851,128.9712,129.2389,10124.0
2022-04-07 14:00:00,139.94,140.04,139.89,139.93,7415.0,129.1928,129.2851,129.1466,129.1835,7415.0
2022-04-07 14:05:00,139.94,140.01,139.85,139.98,6867.0,129.1928,129.2574,129.1097,129.2297,6867.0
2022-04-07 14:10:00,139.99,140.25,139.99,140.21,12080.0,129.2389,129.4789,129.2389,129.442,12080.0
2022-04-07 14:15:00,140.19,140.21,140.03,140.03,9385.0,129.4236,129.442,129.2758,129.2758,9385.0
2022-04-07 14:20:00,140.04,140.35,139.99,140.26,25480.0,129.2851,129.5713,129.2389,129.4882,25480.0
2022-04-07 14:25:00,140.26,140.34,140.16,140.16,40256.0,129.4882,129.562,129.3959,129.3959,40256.0
2022-04-07 14:30:00,140.18,140.25,140.02,140.02,24082.0,129.4143,129.4789,129.2666,129.2666,24082.0
2022-04-07 14:35:00,139.99,140.32,139.98,140.26,6638.0,129.2389,129.5436,129.2297,129.4882,6638.0
2022-04-07 14:40:00,140.3,140.34,140.23,140.31,3896.0,129.5251,129.562,129.4605,129.5343,3896.0
2022-04-07 14:45:00,140.31,140.52,140.31,140.48,9195.0,129.5343,129.7282,129.5343,129.6913,9195.0
2022-04-07 14:50:00,140.39,140.63,140.39,140.62,5940.0,129.6082,129.8298,129.6082,129.8205,5940.0
2022-04-07 14:55:00,140.66,140.74,140.64,140.64,10781.0,129.8575,129.9313,129.839,129.839,10781.0
2022-04-07 15:00:00,140.63,140.72,140.6,140.67,10729.0,129.8298,129.9128,129.8021,129.8667,10729.0
2022-04-07 15:05:00,140.65,140.7,140.56,140.67,13171.0,129.8482,129.8944,129.7651,129.8667,13171.0
2022-04-07 15:10:00,140.66,140.79,140.63,140.73,9337.0,129.8575,129.9775,129.8298,129.9221,9337.0
2022-04-07 15:15:00,140.75,140.8,140.71,140.74,7268.0,129.9405,129.9867,129.9036,129.9313,7268.0
2022-04-07 15:20:00,140.73,140.78,140.6,140.67,7987.0,129.9221,129.9682,129.8021,129.8667,7987.0
2022-04-07 15:25:00,140.69,140.75,140.65,140.74,6297.0,129.8852,129.9405,129.8482,129.9313,6297.0
2022-04-07 15:30:00,140.75,140.87,140.68,140.79,13790.0,129.9405,130.0513,129.8759,129.9775,13790.0
2022-04-07 15:35:00,140.78,140.84,140.69,140.84,15843.0,129.9682,130.0236,129.8852,130.0236,15843.0
2022-04-07 15:40:00,140.83,140.87,140.73,140.86,20654.0,130.0144,130.0513,129.9221,130.0421,20654.0
2022-04-07 15:45:00,140.85,140.97,140.77,140.88,22120.0,130.0329,130.1437,129.959,130.0606,22120.0
2022-04-07 15:50:00,140.86,140.88,140.56,140.59,32157.0,130.0421,130.0606,129.7651,129.7928,32157.0
2022-04-07 15:55:00,140.59,140.61,140.33,140.45,115253.0,129.7928,129.8113,129.5528,129.6636,115253.0
2022-04-08 09:30:00,142.0,142.4,140.91,141.46,50822.0,131.0945,131.4638,130.0883,130.596,50822.0
2022-04-08 09:35:00,141.5,141.84,141.41,141.54,9242.0,130.6329,130.9468,130.5499,130.6699,9242.0
2022-04-08 09:40:00,141.56,142.16,141.56,141.86,8388.0,130.6883,131.2423,130.6883,130.9653,8388.0
2022-04-08 09:45:00,141.8,141.84,141.44,141.68,7304.0,130.9099,130.9468,130.5776,130.7991,7304.0
2022-04-08 09:50:00,141.73,141.89,141.68,141.8,6578.0,130.8453,130.993,130.7991,130.9099,6578.0
2022-04-08 09:55:00,141.79,142.13,141.52,141.52,34548.0,130.9007,131.2146,130.6514,130.6514,34548.0
2022-04-08 10:00:00,141.42,141.66,141.42,141.47,11274.0,130.5591,130.7807,130.5591,130.6053,11274.0
2022-04-08 10:05:00,141.44,141.63,141.34,141.39,9810.0,130.5776,130.753,130.4852,130.5314,9810.0
2022-04-08 10:10:00,141.38,141.46,140.85,140.86,24798.0,130.5222,130.596,130.0329,130.0421,24798.0
2022-04-08 10:15:00,140.86,140.94,140.74,140.94,8391.0,130.0421,130.116,129.9313,130.116,8391.0
2022-04-08 10:20:00,140.96,140.98,140.85,140.88,44949.0,130.1344,130.1529,130.0329,130.0606,44949.0
2022-04-08 10:25:00,140.87,140.89,140.39,140.53,13367.0,130.0513,130.0698,129.6082,129.7374,13367.0
2022-04-08 10:30:00,140.53,140.95,140.51,140.88,7845.0,129.7374,130.1252,129.719,130.0606,7845.0
2022-04-08 10:35:00,140.88,140.93,140.78,140.82,8246.0,130.0606,130.1067,129.9682,130.0052,8246.0
2022-04-08 10:40:00,140.74,141.03,140.69,141.0,11958.0,129.9313,130.199,129.8852,130.1713,11958.0
2022-04-08 10:45:00,141.0,141.26,141.0,141.26,7482.0,130.1713,130.4114,130.1713,130.4114,7482.0
2022-04-08 10:50:00,141.29,141.42,141.14,141.26,15491.0,130.4391,130.5591,130.3006,130.4114,15491.0
2022-04-08 10:55:00,141.25,141.42,141.21,141.39,13306.0,130.4021,130.5591,130.3652,130.5314,13306.0
2022-04-08 11:00:00,141.37,141.68,141.37,141.58,6922.0,130.5129,130.7991,130.5129,130.7068,6922.0
2022-04-08 11:05:00,141.53,141.55,141.26,141.26,8563.0,130.6606,130.6791,130.4114,130.4114,8563.0
2022-04-08 11:10:00,141.28,141.43,141.21,141.34,9763.0,130.4298,130.5683,130.3652,130.4852,9763.0
2022-04-08 11:15:00,141.34,141.41,141.29,141.33,10124.0,130.4852,130.5499,130.4391,130.476,10124.0
2022-04-08 11:20:00,141.33,141.47,141.33,141.46,7137.0,130.476,130.6053,130.476,130.596,7137.0
2022-04-08 11:25:00,141.46,141.76,141.37,141.76,19450.0,130.596,130.873,130.5129,130.873,19450.0
2022-04-08 11:30:00,141.82,141.85,141.78,141.82,5795.0,130.9284,130.9561,130.8914,130.9284,5795.0
2022-04-08 11:35:00,141.81,142.0,141.81,141.89,7208.0,130.9191,131.0945,130.9191,130.993,7208.0
2022-04-08 11:40:00,141.87,141.87,141.65,141.66,6828.0,130.9745,130.9745,130.7714,130.7807,6828.0
2022-04-08 11:45:00,141.65,141.69,141.45,141.46,6390.0,130.7714,130.8084,130.5868,130.596,6390.0
2022-04-08 11:50:00,141.47,141.58,141.37,141.53,13890.0,130.6053,130.7068,130.5129,130.6606,13890.0
2022-04-08 11:55:00,141.51,141.58,141.51,141.55,5038.0,130.6422,130.7068,130.6422,130.6791,5038.0
2022-04-08 12:00:00,141.53,141.63,141.45,141.63,5806.0,130.6606,130.753,130.5868,130.753,5806.0
2022-04-08 12:05:00,141.63,141.68,141.6,141.64,5781.0,130.753,130.7991,130.7253,130.7622,5781.0
2022-04-08 12:10:00,141.65,141.65,141.45,141.51,4693.0,130.7714,130.7714,130.5868,130.6422,4693.0
2022-04-08 12:15:00,141.51,141.65,141.45,141.65,4966.0,130.6422,130.7714,130.5868,130.7714,4966.0
2022-04-08 12:20:00,141.65,141.7,141.6,141.63,5800.0,130.7714,130.8176,130.7253,130.753,5800.0
2022-04-08 12:25:00,141.63,141.63,141.48,141.49,5283.0,130.753,130.753,130.6145,130.6237,5283.0
2022-04-08 12:30:00,141.49,141.55,141.31,141.34,4921.0,130.6237,130.6791,130.4575,130.4852,4921.0
2022-04-08 12:35:00,141.37,141.44,141.37,141.44,4474.0,130.5129,130.5776,130.5129,130.5776,4474.0
2022-04-08 12:40:00,141.42,141.44,141.36,141.37,5908.0,130.5591,130.5776,130.5037,130.5129,5908.0
2022-04-08 12:45:00,141.4,141.43,141.26,141.27,5527.0,130.5406,130.5683,130.4114,130.4206,5527.0
2022-04-08 12:50:00,141.28,141.32,141.21,141.32,6580.0,130.4298,130.4668,130.3652,130.4668,6580.0
2022-04-08 12:55:00,141.32,141.36,141.3,141.35,5471.0,130.4668,130.5037,130.4483,130.4945,5471.0
2022-04-08 13:00:00,141.39,141.46,141.38,141.42,6217.0,130.5314,130.596,130.5222,130.5591,6217.0
2022-04-08 13:05:00,141.41,141.58,141.4,141.58,3321.0,130.5499,130.7068,130.5406,130.7068,3321.0
2022-04-08 13:10:00,141.58,141.58,141.38,141.39,6075.0,130.7068,130.7068,130.5222,130.5314,6075.0
2022-04-08 13:15:00,141.39,141.41,141.34,141.41,6622.0,130.5314,130.5499,130.4852,130.5499,6622.0
2022-04-08 13:20:00,141.41,141.56,141.41,141.54,4210.0,130.5499,130.6883,130.5499,130.6699,4210.0
2022-04-08 13:25:00,141.52,141.61,141.52,141.57,8924.0,130.6514,130.7345,130.6514,130.6976,8924.0
2022-04-08 13:30:00,141.55,141.61,141.46,141.52,6098.0,130.6791,130.7345,130.596,130.6514,6098.0
2022-04-08 13:35:00,141.55,141.56,141.33,141.33,5067.0,130.6791,130.6883,130.476,130.476,5067.0
2022-04-08 13:40:00,141.34,141.35,141.24,141.27,5230.0,130.4852,130.4945,130.3929,130.4206,5230.0
2022-04-08 13:45:00,141.25,141.41,141.18,141.38,9313.0,130.4021,130.5499,130.3375,130.5222,9313.0
2022-04-08 13:50:00,141.38,141.51,141.37,141.5,8744.0,130.5222,130.6422,130.5129,130.6329,8744.0
2022-04-08 13:55:00,141.5,141.61,141.47,141.59,9456.0,130.6329,130.7345,130.6053,130.716,9456.0
2022-04-08 14:00:00,141.6,141.77,141.6,141.77,11702.0,130.7253,130.8822,130.7253,130.8822,11702.0
2022-04-08 14:05:00,141.77,141.78,141.65,141.74,8346.0,130.8822,130.8914,130.7714,130.8545,8346.0
2022-04-08 14:10:00,141.75,141.8,141.72,141.8,7907.0,130.8637,130.9099,130.8361,130.9099,7907.0
2022-04-08 14:15:00,141.8,141.8,141.76,141.79,5352.0,130.9099,130.9099,130.873,130.9007,5352.0
2022-04-08 14:20:00,141.78,141.85,141.74,141.75,10550.0,130.8914,130.9561,130.8545,130.8637,10550.0
2022-04-08 14:25:00,141.74,141.75,141.59,141.72,8165.0,130.8545,130.8637,130.716,130.8361,8165.0
2022-04-08 14:30:00,141.7,141.81,141.65,141.77,7788.0,130.8176,130.9191,130.7714,130.8822,7788.0
2022-04-08 14:35:00,141.76,141.91,141.76,141.89,10609.0,130.873,131.0115,130.873,130.993,10609.0
2022-04-08 14:40:00,141.88,141.91,141.87,141.89,9369.0,130.9838,131.0115,130.9745,130.993,9369.0
2022-04-08 14:45:00,141.9,142.05,141.89,141.99,31830.0,131.0022,131.1407,130.993,131.0853,31830.0
2022-04-08 14:50:00,142.01,142.1,142.0,142.1,7505.0,131.1038,131.1869,131.0945,131.1869,7505.0
2022-04-08 14:55:00,142.09,142.2,142.09,142.2,8882.0,131.1776,131.2792,131.1776,131.2792,8882.0
2022-04-08 15:00:00,142.2,142.29,142.17,142.28,8762.0,131.2792,131.3623,131.2515,131.353,8762.0
2022-04-08 15:05:00,142.29,142.32,142.23,142.23,10828.0,131.3623,131.39,131.3069,131.3069,10828.0
2022-04-08 15:10:00,142.24,142.33,142.19,142.3,7452.0,131.3161,131.3992,131.27,131.3715,7452.0
2022-04-08 15:15:00,142.28,142.4,142.24,142.28,13856.0,131.353,131.4638,131.3161,131.353,13856.0
2022-04-08 15:20:00,142.28,142.33,142.25,142.31,9876.0,131.353,131.3992,131.3253,131.3807,9876.0
2022-04-08 15:25:00,142.31,142.35,142.25,142.35,9309.0,131.3807,131.4177,131.3253,131.4177,9309.0
2022-04-08 15:30:00,142.4,142.45,142.36,142.44,16258.0,131.4638,131.51,131.4269,131.5008,16258.0
2022-04-08 15:35:00,142.45,142.47,142.3,142.31,22407.0,131.51,131.5285,131.3715,131.3807,22407.0
2022-04-08 15:40:00,142.3,142.34,142.24,142.25,23248.0,131.3715,131.4084,131.3161,131.3253,23248.0
2022-04-08 15:45:00,142.24,142.26,142.04,142.04,27013.0,131.3161,131.3346,131.1315,131.1315,27013.0
2022-04-08 15:50:00,142.05,142.14,141.83,141.88,33091.0,131.1407,131.2238,130.9376,130.9838,33091.0
2022-04-08 15:55:00,141.88,141.94,141.68,141.94,84769.0,130.9838,131.0392,130.7991,131.0392,84769.0
2022-04-11 09:30:00,142.66,143.43,142.66,143.38,44607.0,131.7039,132.4147,131.7039,132.3686,44607.0
2022-04-11 09:35:00,143.43,143.75,142.89,143.13,12496.0,132.4147,132.7101,131.9162,132.1378,12496.0
2022-04-11 09:40:00,143.13,143.22,142.89,143.13,22410.0,132.1378,132.2209,131.9162,132.1378,22410.0
2022-04-11 09:45:00,143.08,143.2,142.84,143.03,35253.0,132.0916,132.2024,131.87,132.0454,35253.0
2022-04-11 09:50:00,143.14,143.35,143.07,143.32,8332.0,132.147,132.3409,132.0824,132.3132,8332.0
2022-04-11 09:55:00,143.42,143.54,143.25,143.5,26287.0,132.4055,132.5163,132.2485,132.4793,26287.0
2022-04-11 10:00:00,143.46,143.59,143.03,143.35,21777.0,132.4424,132.5624,132.0454,132.3409,21777.0
2022-04-11 10:05:00,143.41,143.51,143.24,143.32,14901.0,132.3963,132.4886,132.2393,132.3132,14901.0
2022-04-11 10:10:00,143.34,143.9,143.31,143.77,19378.0,132.3316,132.8486,132.3039,132.7286,19378.0
2022-04-11 10:15:00,143.73,144.18,143.69,144.08,18771.0,132.6917,133.1071,132.6548,133.0148,18771.0
2022-04-11 10:20:00,144.05,144.08,143.64,143.8,11953.0,132.9871,133.0148,132.6086,132.7563,11953.0
2022-04-11 10:25:00,143.77,144.02,143.7,143.94,14584.0,132.7286,132.9594,132.664,132.8856,14584.0
2022-04-11 10:30:00,143.95,143.95,143.28,143.37,10574.0,132.8948,132.8948,132.2762,132.3593,10574.0
2022-04-11 10:35:00,143.36,143.83,143.36,143.63,5106.0,132.3501,132.784,132.3501,132.5994,5106.0
2022-04-11 10:40:00,143.68,143.94,143.61,143.88,8342.0,132.6455,132.8856,132.5809,132.8302,8342.0
2022-04-11 10:45:00,143.89,144.0,143.83,143.96,9632.0,132.8394,132.9409,132.784,132.904,9632.0
2022-04-11 10:50:00,143.94,144.29,143.91,144.25,24482.0,132.8856,133.2087,132.8579,133.1717,24482.0
2022-04-11 10:55:00,144.22,144.23,144.04,144.04,7426.0,133.1441,133.1533,132.9779,132.9779,7426.0
2022-04-11 11:00:00,144.03,144.21,144.0,144.11,12044.0,132.9686,133.1348,132.9409,133.0425,12044.0
2022-04-11 11:05:00,144.11,144.14,143.73,143.92,12875.0,133.0425,133.0702,132.6917,132.8671,12875.0
2022-04-11 11:10:00,143.9,144.06,143.76,144.06,25009.0,132.8486,132.9963,132.7194,132.9963,25009.0
2022-04-11 11:15:00,144.08,144.11,143.84,143.86,22727.0,133.0148,133.0425,132.7932,132.8117,22727.0
2022-04-11 11:20:00,143.81,143.84,143.69,143.83,13947.0,132.7655,132.7932,132.6548,132.784,13947.0
2022-04-11 11:25:00,143.83,144.04,143.69,143.99,14533.0,132.784,132.9779,132.6548,132.9317,14533.0
2022-04-11 11:30:00,143.99,144.23,143.92,144.23,14929.0,132.9317,133.1533,132.8671,133.1533,14929.0
2022-04-11 11:35:00,144.23,144.29,144.11,144.16,28108.0,133.1533,133.2087,133.0425,133.0887,28108.0
2022-04-11 11:40:00,144.14,144.34,144.13,144.34,10855.0,133.0702,133.2548,133.061,133.2548,10855.0
2022-04-11 11:45:00,144.33,144.42,144.16,144.22,13535.0,133.2456,133.3287,133.0887,133.1441,13535.0
2022-04-11 11:50:00,144.22,144.3,143.99,144.06,18122.0,133.1441,133.2179,132.9317,132.9963,18122.0
2022-04-11 11:55:00,144.08,144.15,143.98,144.08,12833.0,133.0148,133.0794,132.9225,133.0148,12833.0
2022-04-11 12:00:00,144.07,144.17,144.0,144.0,10892.0,133.0056,133.0979,132.9409,132.9409,10892.0
2022-04-11 12:05:00,144.02,144.16,143.98,144.14,9036.0,132.9594,133.0887,132.9225,133.0702,9036.0
2022-04-11 12:10:00,144.09,144.18,144.06,144.16,6053.0,133.024,133.1071,132.9963,133.0887,6053.0
2022-04-11 12:15:00,144.16,144.18,144.04,144.17,7222.0,133.0887,133.1071,132.9779,133.0979,7222.0
2022-04-11 12:20:00,144.17,144.22,144.1,144.13,6382.0,133.0979,133.1441,133.0333,133.061,6382.0
2022-04-11 12:25:00,144.12,144.15,143.95,144.0,8014.0,133.0517,133.0794,132.8948,132.9409,8014.0
2022-04-11 12:30:00,144.0,144.04,143.91,143.98,8175.0,132.9409,132.9779,132.8579,132.9225,8175.0
2022-04-11 12:35:00,143.96,143.96,143.9,143.92,6432.0,132.904,132.904,132.8486,132.8671,6432.0
2022-04-11 12:40:00,143.91,143.91,143.71,143.73,13308.0,132.8579,132.8579,132.6732,132.6917,13308.0
2022-04-11 12:45:00,143.71,143.81,143.7,143.78,9727.0,132.6732,132.7655,132.664,132.7378,9727.0
2022-04-11 12:50:00,143.76,143.8,143.66,143.7,21258.0,132.7194,132.7563,132.6271,132.664,21258.0
2022-04-11 12:55:00,143.71,143.71,143.47,143.56,7933.0,132.6732,132.6732,132.4517,132.5347,7933.0
2022-04-11 13:00:00,143.53,143.61,143.39,143.48,8947.0,132.507,132.5809,132.3778,132.4609,8947.0
2022-04-11 13:05:00,143.48,143.51,143.35,143.48,6833.0,132.4609,132.4886,132.3409,132.4609,6833.0
2022-04-11 13:10:00,143.47,143.55,143.43,143.5,11230.0,132.4517,132.5255,132.4147,132.4793,11230.0
2022-04-11 13:15:00,143.5,143.53,143.29,143.39,9367.0,132.4793,132.507,132.2855,132.3778,9367.0
2022-04-11 13:20:00,143.4,143.4,143.0,143.0,5676.0,132.387,132.387,132.0177,132.0177,5676.0
2022-04-11 13:25:00,143.0,143.02,142.86,142.95,9450.0,132.0177,132.0362,131.8885,131.9716,9450.0
2022-04-11 13:30:00,142.95,143.12,142.95,143.1,5868.0,131.9716,132.1285,131.9716,132.1101,5868.0
2022-04-11 13:35:00,143.12,143.29,143.08,143.29,5510.0,132.1285,132.2855,132.0916,132.2855,5510.0
2022-04-11 13:40:00,143.31,143.56,143.26,143.56,8230.0,132.3039,132.5347,132.2578,132.5347,8230.0
2022-04-11 13:45:00,143.55,143.68,143.43,143.62,8115.0,132.5255,132.6455,132.4147,132.5901,8115.0
2022-04-11 13:50:00,143.61,143.61,143.43,143.47,6916.0,132.5809,132.5809,132.4147,132.4517,6916.0
2022-04-11 13:55:00,143.47,143.51,143.39,143.51,6376.0,132.4517,132.4886,132.3778,132.4886,6376.0
2022-04-11 14:00:00,143.51,143.56,143.31,143.32,9513.0,132.4886,132.5347,132.3039,132.3132,9513.0
2022-04-11 14:05:00,143.25,143.35,143.25,143.3,10557.0,132.2485,132.3409,132.2485,132.2947,10557.0
2022-04-11 14:10:00,143.32,143.48,143.31,143.35,6062.0,132.3132,132.4609,132.3039,132.3409,6062.0
2022-04-11 14:15:00,143.36,143.52,143.3,143.46,5466.0,132.3501,132.4978,132.2947,132.4424,5466.0
2022-04-11 14:20:00,143.49,143.61,143.47,143.59,5648.0,132.4701,132.5809,132.4517,132.5624,5648.0
2022-04-11 14:25:00,143.59,143.63,143.55,143.59,5600.0,132.5624,132.5994,132.5255,132.5624,5600.0
2022-04-11 14:30:00,143.59,143.6,143.42,143.44,7565.0,132.5624,132.5717,132.4055,132.424,7565.0
2022-04-11 14:35:00,143.44,143.47,143.38,143.46,10191.0,132.424,132.4517,132.3686,132.4424,10191.0
2022-04-11 14:40:00,143.47,143.59,143.46,143.58,4218.0,132.4517,132.5624,132.4424,132.5532,4218.0
2022-04-11 14:45:00,143.6,143.6,143.43,143.44,8453.0,132.5717,132.5717,132.4147,132.424,8453.0
2022-04-11 14:50:00,143.43,143.48,143.37,143.4,12599.0,132.4147,132.4609,132.3593,132.387,12599.0
2022-04-11 14:55:00,143.41,143.5,143.4,143.5,7937.0,132.3963,132.4793,132.387,132.4793,7937.0
2022-04-11 15:00:00,143.49,143.51,143.36,143.41,12052.0,132.4701,132.4886,132.3501,132.3963,12052.0
2022-04-11 15:05:00,143.4,143.53,143.35,143.53,7774.0,132.387,132.507,132.3409,132.507,7774.0
2022-04-11 15:10:00,143.58,143.66,143.55,143.63,11243.0,132.5532,132.6271,132.5255,132.5994,11243.0
2022-04-11 15:15:00,143.65,143.65,143.41,143.49,9044.0,132.6178,132.6178,132.3963,132.4701,9044.0
2022-04-11 15:20:00,143.45,143.54,143.41,143.52,8494.0,132.4332,132.5163,132.3963,132.4978,8494.0
2022-04-11 15:25:00,143.53,143.57,143.24,143.27,13180.0,132.507,132.544,132.2393,132.267,13180.0
2022-04-11 15:30:00,143.26,143.31,143.2,143.25,9423.0,132.2578,132.3039,132.2024,132.2485,9423.0
2022-04-11 15:35:00,143.25,143.28,143.08,143.12,23961.0,132.2485,132.2762,132.0916,132.1285,23961.0
2022-04-11 15:40:00,143.13,143.16,143.0,143.03,26974.0,132.1378,132.1655,132.0177,132.0454,26974.0
2022-04-11 15:45:00,143.02,143.08,142.93,142.99,24207.0,132.0362,132.0916,131.9531,132.0085,24207.0
2022-04-11 15:50:00,142.98,143.07,142.81,142.86,30206.0,131.9993,132.0824,131.8423,131.8885,30206.0
2022-04-11 15:55:00,142.84,142.93,142.74,142.9,82607.0,131.87,131.9531,131.7777,131.9254,82607.0
2022-04-12 09:30:00,142.86,143.47,142.7,143.27,42453.0,131.8885,132.4517,131.7408,132.267,42453.0
2022-04-12 09:35:00,143.37,143.67,143.11,143.41,24349.0,132.3593,132.6363,132.1193,132.3963,24349.0
2022-04-12 09:40:00,143.46,143.62,143.16,143.17,11717.0,132.4424,132.5901,132.1655,132.1747,11717.0
2022-04-12 09:45:00,143.14,143.14,142.43,142.72,14780.0,132.147,132.147,131.4915,131.7593,14780.0
2022-04-12 09:50:00,142.68,143.21,142.68,143.2,9280.0,131.7223,132.2116,131.7223,132.2024,9280.0
2022-04-12 09:55:00,143.2,143.2,142.96,142.97,11800.0,132.2024,132.2024,131.9808,131.9901,11800.0
2022-04-12 10:00:00,142.96,143.0,142.3,142.36,14484.0,131.9808,132.0177,131.3715,131.4269,14484.0
2022-04-12 10:05:00,142.3,142.45,142.15,142.21,8426.0,131.3715,131.51,131.233,131.2884,8426.0
2022-04-12 10:10:00,142.16,142.55,142.11,142.46,11863.0,131.2423,131.6023,131.1961,131.5192,11863.0
2022-04-12 10:15:00,142.51,142.85,142.49,142.85,22504.0,131.5654,131.8793,131.5469,131.8793,22504.0
2022-04-12 10:20:00,142.85,143.12,142.75,142.98,20796.0,131.8793,132.1285,131.7869,131.9993,20796.0
2022-04-12 10:25:00,142.97,142.98,142.57,142.75,12529.0,131.9901,131.9993,131.6208,131.7869,12529.0
2022-04-12 10:30:00,142.81,143.1,142.81,143.05,5657.0,131.8423,132.1101,131.8423,132.0639,5657.0
2022-04-12 10:35:00,143.04,143.5,143.01,143.33,6962.0,132.0547,132.4793,132.027,132.3224,6962.0
2022-04-12 10:40:00,143.31,143.42,143.18,143.42,8026.0,132.3039,132.4055,132.1839,132.4055,8026.0
2022-04-12 10:45:00,143.44,143.75,143.24,143.75,10195.0,132.424,132.7101,132.2393,132.7101,10195.0
2022-04-12 10:50:00,143.76,143.91,143.54,143.88,10820.0,132.7194,132.8579,132.5163,132.8302,10820.0
2022-04-12 10:55:00,143.84,143.85,143.69,143.72,7852.0,132.7932,132.8025,132.6548,132.6825,7852.0
2022-04-12 11:00:00,143.68,143.7,143.42,143.5,8842.0,132.6455,132.664,132.4055,132.4793,8842.0
2022-04-12 11:05:00,143.5,143.77,143.49,143.65,13776.0,132.4793,132.7286,132.4701,132.6178,13776.0
2022-04-12 11:10:00,143.75,143.75,143.5,143.62,9594.0,132.7101,132.7101,132.4793,132.5901,9594.0
2022-04-12 11:15:00,143.62,143.62,143.34,143.52,24052.0,132.5901,132.5901,132.3316,132.4978,24052.0
2022-04-12 11:20:00,143.53,143.58,143.43,143.56,7273.0,132.507,132.5532,132.4147,132.5347,7273.0
2022-04-12 11:25:00,143.53,143.53,143.36,143.52,8859.0,132.507,132.507,132.3501,132.4978,8859.0
2022-04-12 11:30:00,143.51,143.62,143.33,143.61,7296.0,132.4886,132.5901,132.3224,132.5809,7296.0
2022-04-12 11:35:00,143.67,143.67,143.52,143.55,10129.0,132.6363,132.6363,132.4978,132.5255,10129.0
2022-04-12 11:40:00,143.53,143.55,143.33,143.33,5334.0,132.507,132.5255,132.3224,132.3224,5334.0
2022-04-12 11:45:00,143.31,143.42,143.27,143.37,5491.0,132.3039,132.4055,132.267,132.3593,5491.0
2022-04-12 11:50:00,143.4,143.4,143.27,143.32,7310.0,132.387,132.387,132.267,132.3132,7310.0
2022-04-12 11:55:00,143.33,143.4,143.28,143.28,6732.0,132.3224,132.387,132.2762,132.2762,6732.0
2022-04-12 12:00:00,143.28,143.39,143.23,143.33,7638.0,132.2762,132.3778,132.2301,132.3224,7638.0
2022-04-12 12:05:00,143.33,143.52,143.32,143.44,15918.0,132.3224,132.4978,132.3132,132.424,15918.0
2022-04-12 12:10:00,143.46,143.47,143.23,143.38,11142.0,132.4424,132.4517,132.2301,132.3686,11142.0
2022-04-12 12:15:00,143.42,143.44,143.15,143.15,8969.0,132.4055,132.424,132.1562,132.1562,8969.0
2022-04-12 12:20:00,143.1,143.16,143.07,143.15,7230.0,132.1101,132.1655,132.0824,132.1562,7230.0
2022-04-12 12:25:00,143.18,143.19,143.09,143.12,25596.0,132.1839,132.1932,132.1008,132.1285,25596.0
2022-04-12 12:30:00,143.13,143.22,143.07,143.08,11265.0,132.1378,132.2209,132.0824,132.0916,11265.0
2022-04-12 12:35:00,143.07,143.17,143.04,143.08,8641.0,132.0824,132.1747,132.0547,132.0916,8641.0
2022-04-12 12:40:00,143.08,143.13,142.93,142.94,6392.0,132.0916,132.1378,131.9531,131.9624,6392.0
2022-04-12 12:45:00,142.97,143.1,142.96,143.01,5988.0,131.9901,132.1101,131.9808,132.027,5988.0
2022-04-12 12:50:00,143.04,143.07,142.92,143.01,7776.0,132.0547,132.0824,131.9439,132.027,7776.0
2022-04-12 12:55:00,143.01,143.41,143.0,143.37,28620.0,132.027,132.3963,132.0177,132.3593,28620.0
2022-04-12 13:00:00,143.38,143.41,142.85,142.85,27928.0,132.3686,132.3963,131.8793,131.8793,27928.0
2022-04-12 13:05:00,142.87,143.35,142.84,143.34,52445.0,131.8977,132.3409,131.87,132.3316,52445.0
2022-04-12 13:10:00,143.33,143.34,142.87,142.95,10429.0,132.3224,132.3316,131.8977,131.9716,10429.0
2022-04-12 13:15:00,142.96,143.2,142.9,142.97,29718.0,131.9808,132.2024,131.9254,131.9901,29718.0
2022-04-12 13:20:00,143.05,143.2,142.96,143.2,6648.0,132.0639,132.2024,131.9808,132.2024,6648.0
2022-04-12 13:25:00,143.19,143.2,143.08,143.13,5036.0,132.1932,132.2024,132.0916,132.1378,5036.0
2022-04-12 13:30:00,143.11,143.13,142.96,143.03,5176.0,132.1193,132.1378,131.9808,132.0454,5176.0
2022-04-12 13:35:00,143.01,143.1,142.9,143.0,7091.0,132.027,132.1101,131.9254,132.0177,7091.0
2022-04-12 13:40:00,143.01,143.01,142.83,142.83,9694.0,132.027,132.027,131.8608,131.8608,9694.0
2022-04-12 13:45:00,142.82,142.82,142.62,142.65,6567.0,131.8516,131.8516,131.6669,131.6946,6567.0
2022-04-12 13:50:00,142.64,142.68,142.52,142.57,8071.0,131.6854,131.7223,131.5746,131.6208,8071.0
2022-04-12 13:55:00,142.58,142.6,142.49,142.57,6761.0,131.63,131.6485,131.5469,131.6208,6761.0
2022-04-12 14:00:00,142.55,142.62,142.42,142.61,8358.0,131.6023,131.6669,131.4823,131.6577,8358.0
2022-04-12 14:05:00,142.62,142.8,142.6,142.75,7782.0,131.6669,131.8331,131.6485,131.7869,7782.0
2022-04-12 14:10:00,142.74,142.74,142.57,142.58,8588.0,131.7777,131.7777,131.6208,131.63,8588.0
2022-04-12 14:15:00,142.56,142.63,142.45,142.5,15074.0,131.6115,131.6762,131.51,131.5561,15074.0
2022-04-12 14:20:00,142.56,142.67,142.54,142.61,6207.0,131.6115,131.7131,131.5931,131.6577,6207.0
2022-04-12 14:25:00,142.61,142.66,142.48,142.48,14925.0,131.6577,131.7039,131.5377,131.5377,14925.0
2022-04-12 14:30:00,142.48,142.5,142.11,142.22,10246.0,131.5377,131.5561,131.1961,131.2977,10246.0
2022-04-12 14:35:00,142.22,142.4,142.2,142.29,6286.0,131.2977,131.4638,131.2792,131.3623,6286.0
2022-04-12 14:40:00,142.3,142.3,142.13,142.16,5713.0,131.3715,131.3715,131.2146,131.2423,5713.0
2022-04-12 14:45:00,142.15,142.24,142.1,142.13,7002.0,131.233,131.3161,131.1869,131.2146,7002.0
2022-04-12 14:50:00,142.13,142.19,142.01,142.08,5127.0,131.2146,131.27,131.1038,131.1684,5127.0
2022-04-12 14:55:00,142.09,142.19,142.08,142.15,6587.0,131.1776,131.27,131.1684,131.233,6587.0
2022-04-12 15:00:00,142.12,142.23,142.03,142.05,7836.0,131.2053,131.3069,131.1222,131.1407,7836.0
2022-04-12 15:05:00,142.03,142.03,141.74,141.74,6065.0,131.1222,131.1222,130.8545,130.8545,6065.0
2022-04-12 15:10:00,141.77,141.77,141.6,141.65,10395.0,130.8822,130.8822,130.7253,130.7714,10395.0
2022-04-12 15:15:00,141.68,141.68,141.52,141.61,8482.0,130.7991,130.7991,130.6514,130.7345,8482.0
2022-04-12 15:20:00,141.65,141.81,141.62,141.74,9292.0,130.7714,130.9191,130.7437,130.8545,9292.0
2022-04-12 15:25:00,141.68,141.77,141.63,141.66,6845.0,130.7991,130.8822,130.753,130.7807,6845.0
2022-04-12 15:30:00,141.66,141.66,141.51,141.57,8182.0,130.7807,130.7807,130.6422,130.6976,8182.0
2022-04-12 15:35:00,141.57,141.67,141.47,141.63,16673.0,130.6976,130.7899,130.6053,130.753,16673.0
2022-04-12 15:40:00,141.61,141.75,141.61,141.67,20220.0,130.7345,130.8637,130.7345,130.7899,20220.0
2022-04-12 15:45:00,141.67,141.9,141.63,141.89,25200.0,130.7899,131.0022,130.753,130.993,25200.0
2022-04-12 15:50:00,141.87,142.04,141.8,141.95,32626.0,130.9745,131.1315,130.9099,131.0484,32626.0
2022-04-12 15:55:00,141.95,142.26,141.95,142.1,98744.0,131.0484,131.3346,131.0484,131.1869,98744.0
2022-04-13 09:30:00,141.37,143.71,141.37,143.71,26112.0,130.5129,132.6732,130.5129,132.6732,26112.0
2022-04-13 09:35:00,143.71,143.71,142.41,142.41,12101.0,132.6732,132.6732,131.4731,131.4731,12101.0
2022-04-13 09:40:00,142.51,142.89,142.15,142.35,10244.0,131.5654,131.9162,131.233,131.4177,10244.0
2022-04-13 09:45:00,142.41,142.49,142.02,142.34,9715.0,131.4731,131.5469,131.113,131.4084,9715.0
2022-04-13 09:50:00,142.35,142.55,142.1,142.1,6758.0,131.4177,131.6023,131.1869,131.1869,6758.0
2022-04-13 09:55:00,142.2,142.27,141.77,141.84,6380.0,131.2792,131.3438,130.8822,130.9468,6380.0
2022-04-13 10:00:00,141.9,141.92,141.68,141.69,6491.0,131.0022,131.0207,130.7991,130.8084,6491.0
2022-04-13 10:05:00,141.67,141.8,141.38,141.49,7840.0,130.7899,130.9099,130.5222,130.6237,7840.0
2022-04-13 10:10:00,141.48,141.79,141.48,141.55,8859.0,130.6145,130.9007,130.6145,130.6791,8859.0
2022-04-13 10:15:00,141.54,141.56,141.31,141.31,8162.0,130.6699,130.6883,130.4575,130.4575,8162.0
2022-04-13 10:20:00,141.3,141.4,141.15,141.25,5509.0,130.4483,130.5406,130.3098,130.4021,5509.0
2022-04-13 10:25:00,141.3,141.39,141.13,141.13,6923.0,130.4483,130.5314,130.2914,130.2914,6923.0
2022-04-13 10:30:00,141.09,141.17,140.69,140.87,10220.0,130.2544,130.3283,129.8852,130.0513,10220.0
2022-04-13 10:35:00,140.91,140.98,140.7,140.71,6786.0,130.0883,130.1529,129.8944,129.9036,6786.0
2022-04-13 10:40:00,140.72,140.74,140.18,140.38,14935.0,129.9128,129.9313,129.4143,129.599,14935.0
2022-04-13 10:45:00,140.43,140.63,140.38,140.49,9635.0,129.6451,129.8298,129.599,129.7005,9635.0
2022-04-13 10:50:00,140.48,140.54,140.38,140.41,8411.0,129.6913,129.7467,129.599,129.6267,8411.0
2022-04-13 10:55:00,140.41,140.78,140.41,140.74,6221.0,129.6267,129.9682,129.6267,129.9313,6221.0
2022-04-13 11:00:00,140.7,140.7,140.51,140.6,6763.0,129.8944,129.8944,129.719,129.8021,6763.0
2022-04-13 11:05:00,140.66,140.69,140.52,140.58,6839.0,129.8575,129.8852,129.7282,129.7836,6839.0
2022-04-13 11:10:00,140.55,140.64,140.46,140.47,8656.0,129.7559,129.839,129.6728,129.682,8656.0
2022-04-13 11:15:00,140.46,140.57,140.42,140.49,11834.0,129.6728,129.7744,129.6359,129.7005,11834.0
2022-04-13 11:20:00,140.47,140.51,140.37,140.49,8118.0,129.682,129.719,129.5897,129.7005,8118.0
2022-04-13 11:25:00,140.49,140.79,140.46,140.72,7432.0,129.7005,129.9775,129.6728,129.9128,7432.0
2022-04-13 11:30:00,140.71,140.83,140.6,140.74,10557.0,129.9036,130.0144,129.8021,129.9313,10557.0
2022-04-13 11:35:00,140.74,140.79,140.65,140.71,6416.0,129.9313,129.9775,129.8482,129.9036,6416.0
2022-04-13 11:40:00,140.71,140.79,140.59,140.79,11573.0,129.9036,129.9775,129.7928,129.9775,11573.0
2022-04-13 11:45:00,140.83,140.97,140.83,140.93,7176.0,130.0144,130.1437,130.0144,130.1067,7176.0
2022-04-13 11:50:00,140.94,140.95,140.61,140.64,5618.0,130.116,130.1252,129.8113,129.839,5618.0
2022-04-13 11:55:00,140.64,140.69,140.5,140.69,8518.0,129.839,129.8852,129.7097,129.8852,8518.0
2022-04-13 12:00:00,140.7,140.9,140.7,140.84,12457.0,129.8944,130.079,129.8944,130.0236,12457.0
2022-04-13 12:05:00,140.86,140.99,140.82,140.99,6600.0,130.0421,130.1621,130.0052,130.1621,6600.0
2022-04-13 12:10:00,140.98,140.98,140.87,140.89,4169.0,130.1529,130.1529,130.0513,130.0698,4169.0
2022-04-13 12:15:00,140.87,140.97,140.87,140.88,7131.0,130.0513,130.1437,130.0513,130.0606,7131.0
2022-04-13 12:20:00,140.86,140.9,140.71,140.77,13625.0,130.0421,130.079,129.9036,129.959,13625.0
2022-04-13 12:25:00,140.78,140.78,140.56,140.56,7342.0,129.9682,129.9682,129.7651,129.7651,7342.0
2022-04-13 12:30:00,140.59,140.77,140.59,140.65,3420.0,129.7928,129.959,129.7928,129.8482,3420.0
2022-04-13 12:35:00,140.7,140.75,140.54,140.56,3041.0,129.8944,129.9405,129.7467,129.7651,3041.0
2022-04-13 12:40:00,140.54,140.7,140.53,140.7,3700.0,129.7467,129.8944,129.7374,129.8944,3700.0
2022-04-13 12:45:00,140.7,140.76,140.63,140.67,3021.0,129.8944,129.9498,129.8298,129.8667,3021.0
2022-04-13 12:50:00,140.67,140.7,140.64,140.68,4714.0,129.8667,129.8944,129.839,129.8759,4714.0
2022-04-13 12:55:00,140.7,140.75,140.48,140.48,3143.0,129.8944,129.9405,129.6913,129.6913,3143.0
2022-04-13 13:00:00,140.49,140.67,140.49,140.64,4109.0,129.7005,129.8667,129.7005,129.839,4109.0
2022-04-13 13:05:00,140.64,140.81,140.64,140.78,6656.0,129.839,129.9959,129.839,129.9682,6656.0
2022-04-13 13:10:00,140.8,140.91,140.79,140.84,3550.0,129.9867,130.0883,129.9775,130.0236,3550.0
2022-04-13 13:15:00,140.79,140.97,140.76,140.93,3171.0,129.9775,130.1437,129.9498,130.1067,3171.0
2022-04-13 13:20:00,140.97,141.11,140.97,141.08,3490.0,130.1437,130.2729,130.1437,130.2452,3490.0
2022-04-13 13:25:00,141.07,141.14,140.98,140.99,7094.0,130.236,130.3006,130.1529,130.1621,7094.0
2022-04-13 13:30:00,140.99,141.0,140.66,140.68,3467.0,130.1621,130.1713,129.8575,129.8759,3467.0
2022-04-13 13:35:00,140.7,140.76,140.6,140.75,4873.0,129.8944,129.9498,129.8021,129.9405,4873.0
2022-04-13 13:40:00,140.74,140.93,140.74,140.92,4948.0,129.9313,130.1067,129.9313,130.0975,4948.0
2022-04-13 13:45:00,140.92,141.0,140.86,141.0,3822.0,130.0975,130.1713,130.0421,130.1713,3822.0
2022-04-13 13:50:00,141.01,141.1,140.93,140.95,6862.0,130.1806,130.2637,130.1067,130.1252,6862.0
2022-04-13 13:55:00,140.95,141.05,140.95,141.02,4700.0,130.1252,130.2175,130.1252,130.1898,4700.0
2022-04-13 14:00:00,140.98,141.11,140.98,141.03,4337.0,130.1529,130.2729,130.1529,130.199,4337.0
2022-04-13 14:05:00,141.03,141.15,140.99,141.07,7998.0,130.199,130.3098,130.1621,130.236,7998.0
2022-04-13 14:10:00,141.06,141.08,141.01,141.08,4743.0,130.2267,130.2452,130.1806,130.2452,4743.0
2022-04-13 14:15:00,141.1,141.1,141.03,141.03,5740.0,130.2637,130.2637,130.199,130.199,5740.0
2022-04-13 14:20:00,141.04,141.05,140.92,140.98,8716.0,130.2083,130.2175,130.0975,130.1529,8716.0
2022-04-13 14:25:00,141.01,141.06,140.91,141.01,6465.0,130.1806,130.2267,130.0883,130.1806,6465.0
2022-04-13 14:30:00,141.03,141.12,141.02,141.08,4237.0,130.199,130.2821,130.1898,130.2452,4237.0
2022-04-13 14:35:00,141.08,141.16,141.03,141.03,6575.0,130.2452,130.3191,130.199,130.199,6575.0
2022-04-13 14:40:00,141.0,141.32,141.0,141.31,16673.0,130.1713,130.4668,130.1713,130.4575,16673.0
2022-04-13 14:45:00,141.28,141.29,141.16,141.16,5640.0,130.4298,130.4391,130.3191,130.3191,5640.0
2022-04-13 14:50:00,141.16,141.19,141.05,141.06,5801.0,130.3191,130.3468,130.2175,130.2267,5801.0
2022-04-13 14:55:00,141.07,141.16,141.07,141.09,3768.0,130.236,130.3191,130.236,130.2544,3768.0
2022-04-13 15:00:00,141.09,141.21,141.06,141.19,11734.0,130.2544,130.3652,130.2267,130.3468,11734.0
2022-04-13 15:05:00,141.2,141.25,141.14,141.15,6931.0,130.356,130.4021,130.3006,130.3098,6931.0
2022-04-13 15:10:00,141.14,141.17,141.07,141.14,4351.0,130.3006,130.3283,130.236,130.3006,4351.0
2022-04-13 15:15:00,141.13,141.39,141.11,141.36,8354.0,130.2914,130.5314,130.2729,130.5037,8354.0
2022-04-13 15:20:00,141.35,141.44,141.33,141.4,8802.0,130.4945,130.5776,130.476,130.5406,8802.0
2022-04-13 15:25:00,141.4,141.45,141.37,141.45,9973.0,130.5406,130.5868,130.5129,130.5868,9973.0
2022-04-13 15:30:00,141.45,141.45,141.28,141.45,11831.0,130.5868,130.5868,130.4298,130.5868,11831.0
2022-04-13 15:35:00,141.46,141.62,141.43,141.61,14057.0,130.596,130.7437,130.5683,130.7345,14057.0
2022-04-13 15:40:00,141.62,141.77,141.6,141.75,9480.0,130.7437,130.8822,130.7253,130.8637,9480.0
2022-04-13 15:45:00,141.77,141.9,141.73,141.9,17879.0,130.8822,131.0022,130.8453,131.0022,17879.0
2022-04-13 15:50:00,141.91,141.96,141.78,141.81,18348.0,131.0115,131.0576,130.8914,130.9191,18348.0
2022-04-13 15:55:00,141.81,141.94,141.81,141.88,64714.0,130.9191,131.0392,130.9191,130.9838,64714.0
2022-04-14 09:30:00,141.65,141.65,140.15,140.52,97002.0,130.7714,130.7714,129.3866,129.7282,97002.0
2022-04-14 09:35:00,140.61,141.0,140.24,140.93,32281.0,129.8113,130.1713,129.4697,130.1067,32281.0
2022-04-14 09:40:00,140.92,141.05,140.6,140.67,27158.0,130.0975,130.2175,129.8021,129.8667,27158.0
2022-04-14 09:45:00,140.65,140.65,140.11,140.28,20904.0,129.8482,129.8482,129.3497,129.5066,20904.0
2022-04-14 09:50:00,140.28,140.42,139.92,140.14,20691.0,129.5066,129.6359,129.1743,129.3774,20691.0
2022-04-14 09:55:00,140.19,140.31,140.13,140.27,20177.0,129.4236,129.5343,129.3682,129.4974,20177.0
2022-04-14 10:00:00,140.22,141.03,140.22,140.86,8398.0,129.4512,130.199,129.4512,130.0421,8398.0
2022-04-14 10:05:00,140.87,140.95,140.22,140.37,12059.0,130.0513,130.1252,129.4512,129.5897,12059.0
2022-04-14 10:10:00,140.35,140.48,140.14,140.21,9427.0,129.5713,129.6913,129.3774,129.442,9427.0
2022-04-14 10:15:00,140.24,140.3,139.95,140.0,28498.0,129.4697,129.5251,129.202,129.2481,28498.0
2022-04-14 10:20:00,140.04,140.22,139.9,140.04,37225.0,129.2851,129.4512,129.1558,129.2851,37225.0
2022-04-14 10:25:00,140.05,140.11,139.95,139.97,22984.0,129.2943,129.3497,129.202,129.2204,22984.0
2022-04-14 10:30:00,140.0,140.4,140.0,140.37,17390.0,129.2481,129.6174,129.2481,129.5897,17390.0
2022-04-14 10:35:00,140.38,140.86,140.35,140.65,13411.0,129.599,130.0421,129.5713,129.8482,13411.0
2022-04-14 10:40:00,140.66,140.87,140.51,140.78,15888.0,129.8575,130.0513,129.719,129.9682,15888.0
2022-04-14 10:45:00,140.78,141.25,140.76,141.25,27900.0,129.9682,130.4021,129.9498,130.4021,27900.0
2022-04-14 10:50:00,141.23,141.23,140.97,141.07,12335.0,130.3837,130.3837,130.1437,130.236,12335.0
2022-04-14 10:55:00,141.07,141.14,140.78,140.78,16555.0,130.236,130.3006,129.9682,129.9682,16555.0
2022-04-14 11:00:00,140.79,140.84,140.62,140.71,18350.0,129.9775,130.0236,129.8205,129.9036,18350.0
2022-04-14 11:05:00,140.69,141.26,140.69,141.21,20241.0,129.8852,130.4114,129.8852,130.3652,20241.0
2022-04-14 11:10:00,141.2,141.35,141.16,141.35,12969.0,130.356,130.4945,130.3191,130.4945,12969.0
2022-04-14 11:15:00,141.34,141.35,141.12,141.14,13459.0,130.4852,130.4945,130.2821,130.3006,13459.0
2022-04-14 11:20:00,141.1,141.16,140.92,141.16,8516.0,130.2637,130.3191,130.0975,130.3191,8516.0
2022-04-14 11:25:00,141.22,141.27,141.01,141.03,8865.0,130.3745,130.4206,130.1806,130.199,8865.0
2022-04-14 11:30:00,141.02,141.14,141.0,141.14,6252.0,130.1898,130.3006,130.1713,130.3006,6252.0
2022-04-14 11:35:00,141.14,141.27,141.08,141.08,7057.0,130.3006,130.4206,130.2452,130.2452,7057.0
2022-04-14 11:40:00,141.07,141.08,140.87,141.0,6223.0,130.236,130.2452,130.0513,130.1713,6223.0
2022-04-14 11:45:00,141.0,141.0,140.85,140.87,6050.0,130.1713,130.1713,130.0329,130.0513,6050.0
2022-04-14 11:50:00,140.85,140.85,140.49,140.49,8894.0,130.0329,130.0329,129.7005,129.7005,8894.0
2022-04-14 11:55:00,140.52,140.68,140.47,140.66,15754.0,129.7282,129.8759,129.682,129.8575,15754.0
2022-04-14 12:00:00,140.66,140.77,140.58,140.75,9061.0,129.8575,129.959,129.7836,129.9405,9061.0
2022-04-14 12:05:00,140.76,140.81,140.62,140.81,6956.0,129.9498,129.9959,129.8205,129.9959,6956.0
2022-04-14 12:10:00,140.86,140.88,140.72,140.74,7667.0,130.0421,130.0606,129.9128,129.9313,7667.0
2022-04-14 12:15:00,140.75,140.76,140.63,140.64,8758.0,129.9405,129.9498,129.8298,129.839,8758.0
2022-04-14 12:20:00,140.62,140.62,140.5,140.61,6085.0,129.8205,129.8205,129.7097,129.8113,6085.0
2022-04-14 12:25:00,140.6,140.79,140.6,140.66,8071.0,129.8021,129.9775,129.8021,129.8575,8071.0
2022-04-14 12:30:00,140.63,140.7,140.6,140.61,6166.0,129.8298,129.8944,129.8021,129.8113,6166.0
2022-04-14 12:35:00,140.64,140.7,140.61,140.69,6645.0,129.839,129.8944,129.8113,129.8852,6645.0
2022-04-14 12:40:00,140.7,140.78,140.64,140.71,5543.0,129.8944,129.9682,129.839,129.9036,5543.0
2022-04-14 12:45:00,140.68,140.7,140.6,140.67,6275.0,129.8759,129.8944,129.8021,129.8667,6275.0
2022-04-14 12:50:00,140.65,140.67,140.55,140.62,6987.0,129.8482,129.8667,129.7559,129.8205,6987.0
2022-04-14 12:55:00,140.6,140.65,140.36,140.38,22720.0,129.8021,129.8482,129.5805,129.599,22720.0
2022-04-14 13:00:00,140.39,140.44,140.2,140.31,14316.0,129.6082,129.6544,129.4328,129.5343,14316.0
2022-04-14 13:05:00,140.29,140.51,140.27,140.48,11739.0,129.5159,129.719,129.4974,129.6913,11739.0
2022-04-14 13:10:00,140.48,140.61,140.48,140.52,8763.0,129.6913,129.8113,129.6913,129.7282,8763.0
2022-04-14 13:15:00,140.54,140.66,140.51,140.61,10550.0,129.7467,129.8575,129.719,129.8113,10550.0
2022-04-14 13:20:00,140.62,140.62,140.49,140.56,12159.0,129.8205,129.8205,129.7005,129.7651,12159.0
2022-04-14 13:25:00,140.6,140.63,140.54,140.6,8864.0,129.8021,129.8298,129.7467,129.8021,8864.0
2022-04-14 13:30:00,140.6,140.69,140.58,140.64,7629.0,129.8021,129.8852,129.7836,129.839,7629.0
2022-04-14 13:35:00,140.64,140.8,140.59,140.78,9442.0,129.839,129.9867,129.7928,129.9682,9442.0
2022-04-14 13:40:00,140.78,140.94,140.66,140.94,7990.0,129.9682,130.116,129.8575,130.116,7990.0
2022-04-14 13:45:00,141.02,141.06,140.95,141.05,4531.0,130.1898,130.2267,130.1252,130.2175,4531.0
2022-04-14 13:50:00,141.08,141.17,141.05,141.16,5129.0,130.2452,130.3283,130.2175,130.3191,5129.0
2022-04-14 13:55:00,141.19,141.47,141.17,141.44,6571.0,130.3468,130.6053,130.3283,130.5776,6571.0
2022-04-14 14:00:00,141.44,141.53,141.41,141.44,7323.0,130.5776,130.6606,130.5499,130.5776,7323.0
2022-04-14 14:05:00,141.44,141.44,141.19,141.21,6195.0,130.5776,130.5776,130.3468,130.3652,6195.0
2022-04-14 14:10:00,141.19,141.38,141.17,141.34,5585.0,130.3468,130.5222,130.3283,130.4852,5585.0
2022-04-14 14:15:00,141.36,141.39,141.18,141.18,6302.0,130.5037,130.5314,130.3375,130.3375,6302.0
2022-04-14 14:20:00,141.23,141.25,141.06,141.06,6939.0,130.3837,130.4021,130.2267,130.2267,6939.0
2022-04-14 14:25:00,141.06,141.09,140.96,141.03,13334.0,130.2267,130.2544,130.1344,130.199,13334.0
2022-04-14 14:30:00,141.05,141.17,141.0,141.09,19679.0,130.2175,130.3283,130.1713,130.2544,19679.0
2022-04-14 14:35:00,141.09,141.2,141.04,141.09,8326.0,130.2544,130.356,130.2083,130.2544,8326.0
2022-04-14 14:40:00,141.08,141.16,141.02,141.16,6365.0,130.2452,130.3191,130.1898,130.3191,6365.0
2022-04-14 14:45:00,141.16,141.29,141.15,141.29,6820.0,130.3191,130.4391,130.3098,130.4391,6820.0
2022-04-14 14:50:00,141.28,141.31,141.06,141.1,10374.0,130.4298,130.4575,130.2267,130.2637,10374.0
2022-04-14 14:55:00,141.1,141.1,140.88,140.88,14414.0,130.2637,130.2637,130.0606,130.0606,14414.0
2022-04-14 15:00:00,140.85,140.86,140.75,140.78,14785.0,130.0329,130.0421,129.9405,129.9682,14785.0
2022-04-14 15:05:00,140.8,140.98,140.8,140.82,7949.0,129.9867,130.1529,129.9867,130.0052,7949.0
2022-04-14 15:10:00,140.81,140.94,140.78,140.94,11877.0,129.9959,130.116,129.9682,130.116,11877.0
2022-04-14 15:15:00,140.94,141.22,140.92,141.21,14145.0,130.116,130.3745,130.0975,130.3652,14145.0
2022-04-14 15:20:00,141.2,141.3,141.16,141.23,10767.0,130.356,130.4483,130.3191,130.3837,10767.0
2022-04-14 15:25:00,141.24,141.29,141.13,141.19,9798.0,130.3929,130.4391,130.2914,130.3468,9798.0
2022-04-14 15:30:00,141.2,141.21,141.02,141.02,16165.0,130.356,130.3652,130.1898,130.1898,16165.0
2022-04-14 15:35:00,141.02,141.19,141.02,141.16,18385.0,130.1898,130.3468,130.1898,130.3191,18385.0
2022-04-14 15:40:00,141.15,141.3,141.11,141.24,19682.0,130.3098,130.4483,130.2729,130.3929,19682.0
2022-04-14 15:45:00,141.26,141.28,141.13,141.23,23161.0,130.4114,130.4298,130.2914,130.3837,23161.0
2022-04-14 15:50:00,141.23,141.25,140.71,140.89,45987.0,130.3837,130.4021,129.9036,130.0698,45987.0
2022-04-14 15:55:00,140.9,141.32,140.7,141.11,267522.0,130.079,130.4668,129.8944,130.2729,267522.0
2022-04-18 09:30:00,139.89,140.81,139.89,140.7,23902.0,129.1466,129.9959,129.1466,129.8944,23902.0
2022-04-18 09:35:00,140.74,141.04,140.57,140.8,12371.0,129.9313,130.2083,129.7744,129.9867,12371.0
2022-04-18 09:40:00,140.8,140.94,140.57,140.72,24332.0,129.9867,130.116,129.7744,129.9128,24332.0
2022-04-18 09:45:00,140.68,141.04,140.56,140.86,12393.0,129.8759,130.2083,129.7651,130.0421,12393.0
2022-04-18 09:50:00,140.85,140.98,140.47,140.49,15785.0,130.0329,130.1529,129.682,129.7005,15785.0
2022-04-18 09:55:00,140.49,140.7,140.07,140.12,15662.0,129.7005,129.8944,129.3128,129.3589,15662.0
2022-04-18 10:00:00,140.15,140.24,139.53,139.53,10284.0,129.3866,129.4697,128.8142,128.8142,10284.0
2022-04-18 10:05:00,139.53,139.68,139.24,139.47,6712.0,128.8142,128.9527,128.5465,128.7588,6712.0
2022-04-18 10:10:00,139.51,139.72,139.4,139.71,11136.0,128.7958,128.9896,128.6942,128.9804,11136.0
2022-04-18 10:15:00,139.7,139.9,139.43,139.87,11213.0,128.9712,129.1558,128.7219,129.1281,11213.0
2022-04-18 10:20:00,139.87,140.0,139.54,139.6,10501.0,129.1281,129.2481,128.8235,128.8789,10501.0
2022-04-18 10:25:00,139.63,139.74,139.5,139.66,10468.0,128.9066,129.0081,128.7865,128.9343,10468.0
2022-04-18 10:30:00,139.69,139.86,139.61,139.81,10075.0,128.962,129.1189,128.8881,129.0727,10075.0
2022-04-18 10:35:00,139.84,140.17,139.84,140.12,9106.0,129.1004,129.4051,129.1004,129.3589,9106.0
2022-04-18 10:40:00,140.11,140.11,139.94,140.04,7431.0,129.3497,129.3497,129.1928,129.2851,7431.0
2022-04-18 10:45:00,140.03,140.14,139.91,140.11,13460.0,129.2758,129.3774,129.1651,129.3497,13460.0
2022-04-18 10:50:00,140.14,140.4,140.12,140.38,6468.0,129.3774,129.6174,129.3589,129.599,6468.0
2022-04-18 10:55:00,140.37,140.46,140.18,140.44,12778.0,129.5897,129.6728,129.4143,129.6544,12778.0
2022-04-18 11:00:00,140.45,140.56,140.38,140.51,13663.0,129.6636,129.7651,129.599,129.719,13663.0
2022-04-18 11:05:00,140.5,140.54,140.31,140.45,6792.0,129.7097,129.7467,129.5343,129.6636,6792.0
2022-04-18 11:10:00,140.46,140.61,140.42,140.61,4901.0,129.6728,129.8113,129.6359,129.8113,4901.0
2022-04-18 11:15:00,140.59,140.64,140.43,140.59,5370.0,129.7928,129.839,129.6451,129.7928,5370.0
2022-04-18 11:20:00,140.56,140.6,140.49,140.56,8989.0,129.7651,129.8021,129.7005,129.7651,8989.0
2022-04-18 11:25:00,140.45,140.47,140.3,140.42,10555.0,129.6636,129.682,129.5251,129.6359,10555.0
2022-04-18 11:30:00,140.42,140.54,140.38,140.48,5177.0,129.6359,129.7467,129.599,129.6913,5177.0
2022-04-18 11:35:00,140.47,140.51,140.36,140.39,4398.0,129.682,129.719,129.5805,129.6082,4398.0
2022-04-18 11:40:00,140.38,140.42,140.33,140.4,5145.0,129.599,129.6359,129.5528,129.6174,5145.0
2022-04-18 11:45:00,140.38,140.52,140.37,140.51,5631.0,129.599,129.7282,129.5897,129.719,5631.0
2022-04-18 11:50:00,140.51,140.56,140.38,140.43,7543.0,129.719,129.7651,129.599,129.6451,7543.0
2022-04-18 11:55:00,140.39,140.54,140.38,140.5,7991.0,129.6082,129.7467,129.599,129.7097,7991.0
2022-04-18 12:00:00,140.52,140.66,140.43,140.43,3836.0,129.7282,129.8575,129.6451,129.6451,3836.0
2022-04-18 12:05:00,140.43,140.49,140.41,140.43,3525.0,129.6451,129.7005,129.6267,129.6451,3525.0
2022-04-18 12:10:00,140.39,140.44,140.21,140.24,7508.0,129.6082,129.6544,129.442,129.4697,7508.0
2022-04-18 12:15:00,140.24,140.24,140.12,140.16,8429.0,129.4697,129.4697,129.3589,129.3959,8429.0
2022-04-18 12:20:00,140.18,140.28,140.17,140.26,6844.0,129.4143,129.5066,129.4051,129.4882,6844.0
2022-04-18 12:25:00,140.31,140.31,140.03,140.09,10690.0,129.5343,129.5343,129.2758,129.3312,10690.0
2022-04-18 12:30:00,140.08,140.17,140.04,140.07,8075.0,129.322,129.4051,129.2851,129.3128,8075.0
2022-04-18 12:35:00,140.09,140.13,140.04,140.09,4687.0,129.3312,129.3682,129.2851,129.3312,4687.0
2022-04-18 12:40:00,140.1,140.1,139.98,140.07,6644.0,129.3405,129.3405,129.2297,129.3128,6644.0
2022-04-18 12:45:00,140.12,140.46,140.12,140.43,2818.0,129.3589,129.6728,129.3589,129.6451,2818.0
2022-04-18 12:50:00,140.44,140.6,140.42,140.6,5713.0,129.6544,129.8021,129.6359,129.8021,5713.0
2022-04-18 12:55:00,140.59,140.64,140.55,140.61,4253.0,129.7928,129.839,129.7559,129.8113,4253.0
2022-04-18 13:00:00,140.6,140.61,140.41,140.44,6291.0,129.8021,129.8113,129.6267,129.6544,6291.0
2022-04-18 13:05:00,140.5,140.52,140.41,140.46,3814.0,129.7097,129.7282,129.6267,129.6728,3814.0
2022-04-18 13:10:00,140.52,140.52,140.28,140.28,7822.0,129.7282,129.7282,129.5066,129.5066,7822.0
2022-04-18 13:15:00,140.28,140.29,140.02,140.06,14641.0,129.5066,129.5159,129.2666,129.3035,14641.0
2022-04-18 13:20:00,140.06,140.26,140.05,140.21,8383.0,129.3035,129.4882,129.2943,129.442,8383.0
2022-04-18 13:25:00,140.2,140.32,140.19,140.31,3115.0,129.4328,129.5436,129.4236,129.5343,3115.0
2022-04-18 13:30:00,140.32,140.39,140.24,140.3,11691.0,129.5436,129.6082,129.4697,129.5251,11691.0
2022-04-18 13:35:00,140.3,140.46,140.25,140.31,9181.0,129.5251,129.6728,129.4789,129.5343,9181.0
2022-04-18 13:40:00,140.31,140.49,140.3,140.45,3872.0,129.5343,129.7005,129.5251,129.6636,3872.0
2022-04-18 13:45:00,140.4,140.41,140.28,140.36,3696.0,129.6174,129.6267,129.5066,129.5805,3696.0
2022-04-18 13:50:00,140.34,140.51,140.34,140.47,7767.0,129.562,129.719,129.562,129.682,7767.0
2022-04-18 13:55:00,140.48,140.63,140.44,140.44,11278.0,129.6913,129.8298,129.6544,129.6544,11278.0
2022-04-18 14:00:00,140.49,140.65,140.48,140.53,6744.0,129.7005,129.8482,129.6913,129.7374,6744.0
2022-04-18 14:05:00,140.53,140.56,140.29,140.3,6906.0,129.7374,129.7651,129.5159,129.5251,6906.0
2022-04-18 14:10:00,140.28,140.36,140.23,140.32,10243.0,129.5066,129.5805,129.4605,129.5436,10243.0
2022-04-18 14:15:00,140.3,140.35,140.03,140.09,7089.0,129.5251,129.5713,129.2758,129.3312,7089.0
2022-04-18 14:20:00,140.11,140.21,140.06,140.2,6551.0,129.3497,129.442,129.3035,129.4328,6551.0
2022-04-18 14:25:00,140.21,140.22,139.94,139.94,6077.0,129.442,129.4512,129.1928,129.1928,6077.0
2022-04-18 14:30:00,139.94,140.0,139.89,139.95,7152.0,129.1928,129.2481,129.1466,129.202,7152.0
2022-04-18 14:35:00,139.94,140.05,139.9,139.99,7003.0,129.1928,129.2943,129.1558,129.2389,7003.0
2022-04-18 14:40:00,140.01,140.04,139.95,140.03,5340.0,129.2574,129.2851,129.202,129.2758,5340.0
2022-04-18 14:45:00,140.04,140.11,140.01,140.11,2903.0,129.2851,129.3497,129.2574,129.3497,2903.0
2022-04-18 14:50:00,140.16,140.29,140.14,140.28,3562.0,129.3959,129.5159,129.3774,129.5066,3562.0
2022-04-18 14:55:00,140.26,140.28,140.12,140.12,4156.0,129.4882,129.5066,129.3589,129.3589,4156.0
2022-04-18 15:00:00,140.12,140.17,140.05,140.11,5369.0,129.3589,129.4051,129.2943,129.3497,5369.0
2022-04-18 15:05:00,140.15,140.16,140.02,140.06,3239.0,129.3866,129.3959,129.2666,129.3035,3239.0
2022-04-18 15:10:00,140.06,140.13,139.95,139.99,5571.0,129.3035,129.3682,129.202,129.2389,5571.0
2022-04-18 15:15:00,139.99,140.04,139.9,139.9,5089.0,129.2389,129.2851,129.1558,129.1558,5089.0
2022-04-18 15:20:00,139.85,139.89,139.73,139.74,4892.0,129.1097,129.1466,128.9989,129.0081,4892.0
2022-04-18 15:25:00,139.74,139.77,139.61,139.62,5682.0,129.0081,129.0358,128.8881,128.8973,5682.0
2022-04-18 15:30:00,139.6,139.6,139.37,139.38,14149.0,128.8789,128.8789,128.6665,128.6758,14149.0
2022-04-18 15:35:00,139.37,139.4,139.35,139.35,12144.0,128.6665,128.6942,128.6481,128.6481,12144.0
2022-04-18 15:40:00,139.37,139.58,139.29,139.53,12910.0,128.6665,128.8604,128.5927,128.8142,12910.0
2022-04-18 15:45:00,139.53,139.55,139.42,139.47,20978.0,128.8142,128.8327,128.7127,128.7588,20978.0
2022-04-18 15:50:00,139.46,139.59,139.4,139.56,27498.0,128.7496,128.8696,128.6942,128.8419,27498.0
2022-04-18 15:55:00,139.53,139.75,139.5,139.73,69359.0,128.8142,129.0173,128.7865,128.9989,69359.0
2022-04-19 09:30:00,139.86,140.0,138.77,138.93,25431.0,129.1189,129.2481,128.1126,128.2603,25431.0
2022-04-19 09:35:00,139.0,139.66,138.89,139.66,31378.0,128.3249,128.9343,128.2234,128.9343,31378.0
2022-04-19 09:40:00,139.68,140.02,139.59,139.85,8575.0,128.9527,129.2666,128.8696,129.1097,8575.0
2022-04-19 09:45:00,139.81,140.35,139.79,140.35,7519.0,129.0727,129.5713,129.0543,129.5713,7519.0
2022-04-19 09:50:00,140.44,140.65,140.36,140.61,17892.0,129.6544,129.8482,129.5805,129.8113,17892.0
2022-04-19 09:55:00,140.6,140.92,140.55,140.88,14267.0,129.8021,130.0975,129.7559,130.0606,14267.0
2022-04-19 10:00:00,140.9,141.17,140.84,140.9,10281.0,130.079,130.3283,130.0236,130.079,10281.0
2022-04-19 10:05:00,140.93,141.26,140.93,141.2,10197.0,130.1067,130.4114,130.1067,130.356,10197.0
2022-04-19 10:10:00,141.2,141.22,141.0,141.04,9144.0,130.356,130.3745,130.1713,130.2083,9144.0
2022-04-19 10:15:00,141.03,141.14,140.85,140.91,11055.0,130.199,130.3006,130.0329,130.0883,11055.0
2022-04-19 10:20:00,140.89,141.12,140.84,141.08,11120.0,130.0698,130.2821,130.0236,130.2452,11120.0
2022-04-19 10:25:00,141.1,141.41,141.08,141.37,10337.0,130.2637,130.5499,130.2452,130.5129,10337.0
2022-04-19 10:30:00,141.44,141.52,141.3,141.35,11908.0,130.5776,130.6514,130.4483,130.4945,11908.0
2022-04-19 10:35:00,141.35,141.35,140.94,140.94,16830.0,130.4945,130.4945,130.116,130.116,16830.0
2022-04-19 10:40:00,140.96,141.0,140.83,140.97,13947.0,130.1344,130.1713,130.0144,130.1437,13947.0
2022-04-19 10:45:00,140.99,141.1,140.89,141.01,11143.0,130.1621,130.2637,130.0698,130.1806,11143.0
2022-04-19 10:50:00,140.99,141.02,140.62,140.62,10797.0,130.1621,130.1898,129.8205,129.8205,10797.0
2022-04-19 10:55:00,140.61,140.79,140.52,140.61,27341.0,129.8113,129.9775,129.7282,129.8113,27341.0
2022-04-19 11:00:00,140.56,140.84,140.42,140.84,21108.0,129.7651,130.0236,129.6359,130.0236,21108.0
2022-04-19 11:05:00,140.83,140.95,140.76,140.8,11274.0,130.0144,130.1252,129.9498,129.9867,11274.0
2022-04-19 11:10:00,140.83,140.9,140.79,140.79,7599.0,130.0144,130.079,129.9775,129.9775,7599.0
2022-04-19 11:15:00,140.79,141.13,140.78,141.13,8651.0,129.9775,130.2914,129.9682,130.2914,8651.0
2022-04-19 11:20:00,141.11,141.14,141.0,141.01,10244.0,130.2729,130.3006,130.1713,130.1806,10244.0
2022-04-19 11:25:00,140.97,141.02,140.9,140.92,8304.0,130.1437,130.1898,130.079,130.0975,8304.0
2022-04-19 11:30:00,140.87,141.0,140.81,140.84,10810.0,130.0513,130.1713,129.9959,130.0236,10810.0
2022-04-19 11:35:00,140.82,140.92,140.75,140.83,7910.0,130.0052,130.0975,129.9405,130.0144,7910.0
2022-04-19 11:40:00,140.81,140.82,140.69,140.72,4573.0,129.9959,130.0052,129.8852,129.9128,4573.0
2022-04-19 11:45:00,140.71,140.71,140.46,140.58,11855.0,129.9036,129.9036,129.6728,129.7836,11855.0
2022-04-19 11:50:00,140.58,140.7,140.5,140.62,20016.0,129.7836,129.8944,129.7097,129.8205,20016.0
2022-04-19 11:55:00,140.6,140.66,140.52,140.58,7809.0,129.8021,129.8575,129.7282,129.7836,7809.0
2022-04-19 12:00:00,140.57,140.6,140.48,140.56,8851.0,129.7744,129.8021,129.6913,129.7651,8851.0
2022-04-19 12:05:00,140.56,140.61,140.47,140.53,5178.0,129.7651,129.8113,129.682,129.7374,5178.0
2022-04-19 12:10:00,140.54,140.68,140.51,140.64,5213.0,129.7467,129.8759,129.719,129.839,5213.0
2022-04-19 12:15:00,140.67,140.79,140.64,140.77,5040.0,129.8667,129.9775,129.839,129.959,5040.0
2022-04-19 12:20:00,140.78,140.86,140.72,140.81,7234.0,129.9682,130.0421,129.9128,129.9959,7234.0
2022-04-19 12:25:00,140.81,140.84,140.72,140.78,8085.0,129.9959,130.0236,129.9128,129.9682,8085.0
2022-04-19 12:30:00,140.78,140.78,140.55,140.62,6140.0,129.9682,129.9682,129.7559,129.8205,6140.0
2022-04-19 12:35:00,140.63,140.63,140.49,140.52,3420.0,129.8298,129.8298,129.7005,129.7282,3420.0
2022-04-19 12:40:00,140.5,140.66,140.5,140.61,6310.0,129.7097,129.8575,129.7097,129.8113,6310.0
2022-04-19 12:45:00,140.64,140.67,140.6,140.64,4168.0,129.839,129.8667,129.8021,129.839,4168.0
2022-04-19 12:50:00,140.64,140.74,140.63,140.65,13329.0,129.839,129.9313,129.8298,129.8482,13329.0
2022-04-19 12:55:00,140.66,140.84,140.65,140.69,5303.0,129.8575,130.0236,129.8482,129.8852,5303.0
2022-04-19 13:00:00,140.72,140.72,140.56,140.59,5936.0,129.9128,129.9128,129.7651,129.7928,5936.0
2022-04-19 13:05:00,140.59,140.62,140.53,140.55,6430.0,129.7928,129.8205,129.7374,129.7559,6430.0
2022-04-19 13:10:00,140.55,140.61,140.47,140.48,7434.0,129.7559,129.8113,129.682,129.6913,7434.0
2022-04-19 13:15:00,140.49,140.65,140.49,140.54,8005.0,129.7005,129.8482,129.7005,129.7467,8005.0
2022-04-19 13:20:00,140.55,140.63,140.52,140.61,9551.0,129.7559,129.8298,129.7282,129.8113,9551.0
2022-04-19 13:25:00,140.59,140.6,140.44,140.44,5630.0,129.7928,129.8021,129.6544,129.6544,5630.0
2022-04-19 13:30:00,140.44,140.57,140.43,140.55,7724.0,129.6544,129.7744,129.6451,129.7559,7724.0
2022-04-19 13:35:00,140.58,140.58,140.47,140.53,9112.0,129.7836,129.7836,129.682,129.7374,9112.0
2022-04-19 13:40:00,140.53,140.62,140.42,140.5,11388.0,129.7374,129.8205,129.6359,129.7097,11388.0
2022-04-19 13:45:00,140.48,140.71,140.45,140.71,4722.0,129.6913,129.9036,129.6636,129.9036,4722.0
2022-04-19 13:50:00,140.71,140.84,140.71,140.75,7368.0,129.9036,130.0236,129.9036,129.9405,7368.0
2022-04-19 13:55:00,140.78,140.8,140.7,140.71,5788.0,129.9682,129.9867,129.8944,129.9036,5788.0
2022-04-19 14:00:00,140.67,140.75,140.65,140.72,8571.0,129.8667,129.9405,129.8482,129.9128,8571.0
2022-04-19 14:05:00,140.75,140.81,140.63,140.63,6846.0,129.9405,129.9959,129.8298,129.8298,6846.0
2022-04-19 14:10:00,140.6,140.64,140.5,140.6,5521.0,129.8021,129.839,129.7097,129.8021,5521.0
2022-04-19 14:15:00,140.6,140.68,140.6,140.66,5389.0,129.8021,129.8759,129.8021,129.8575,5389.0
2022-04-19 14:20:00,140.64,140.98,140.58,140.96,7273.0,129.839,130.1529,129.7836,130.1344,7273.0
2022-04-19 14:25:00,140.96,140.98,140.91,140.98,6571.0,130.1344,130.1529,130.0883,130.1529,6571.0
2022-04-19 14:30:00,140.97,140.98,140.91,140.96,5998.0,130.1437,130.1529,130.0883,130.1344,5998.0
2022-04-19 14:35:00,140.99,141.11,140.98,141.1,8639.0,130.1621,130.2729,130.1529,130.2637,8639.0
2022-04-19 14:40:00,141.11,141.21,141.1,141.2,7478.0,130.2729,130.3652,130.2637,130.356,7478.0
2022-04-19 14:45:00,141.2,141.27,141.15,141.21,8959.0,130.356,130.4206,130.3098,130.3652,8959.0
2022-04-19 14:50:00,141.22,141.23,141.12,141.15,4969.0,130.3745,130.3837,130.2821,130.3098,4969.0
2022-04-19 14:55:00,141.15,141.28,141.13,141.25,6945.0,130.3098,130.4298,130.2914,130.4021,6945.0
2022-04-19 15:00:00,141.26,141.39,141.23,141.38,5593.0,130.4114,130.5314,130.3837,130.5222,5593.0
2022-04-19 15:05:00,141.37,141.43,141.34,141.37,7134.0,130.5129,130.5683,130.4852,130.5129,7134.0
2022-04-19 15:10:00,141.36,141.6,141.35,141.57,9656.0,130.5037,130.7253,130.4945,130.6976,9656.0
2022-04-19 15:15:00,141.56,141.66,141.54,141.66,13118.0,130.6883,130.7807,130.6699,130.7807,13118.0
2022-04-19 15:20:00,141.67,141.68,141.52,141.56,11357.0,130.7899,130.7991,130.6514,130.6883,11357.0
2022-04-19 15:25:00,141.56,141.58,141.46,141.57,10537.0,130.6883,130.7068,130.596,130.6976,10537.0
2022-04-19 15:30:00,141.58,141.76,141.53,141.72,17152.0,130.7068,130.873,130.6606,130.8361,17152.0
2022-04-19 15:35:00,141.72,141.79,141.67,141.78,17289.0,130.8361,130.9007,130.7899,130.8914,17289.0
2022-04-19 15:40:00,141.77,141.78,141.7,141.74,14725.0,130.8822,130.8914,130.8176,130.8545,14725.0
2022-04-19 15:45:00,141.76,141.84,141.7,141.77,19769.0,130.873,130.9468,130.8176,130.8822,19769.0
2022-04-19 15:50:00,141.77,142.05,141.77,141.8,43783.0,130.8822,131.1407,130.8822,130.9099,43783.0
2022-04-19 15:55:00,141.79,141.84,141.62,141.73,72932.0,130.9007,130.9468,130.7437,130.8453,72932.0
2022-04-20 09:30:00,142.14,142.23,141.74,142.23,46870.0,131.2238,131.3069,130.8545,131.3069,46870.0
2022-04-20 09:35:00,142.24,142.47,142.0,142.47,33436.0,131.3161,131.5285,131.0945,131.5285,33436.0
2022-04-20 09:40:00,142.49,143.11,142.44,142.98,15091.0,131.5469,132.1193,131.5008,131.9993,15091.0
2022-04-20 09:45:00,142.9,142.9,142.2,142.27,7847.0,131.9254,131.9254,131.2792,131.3438,7847.0
2022-04-20 09:50:00,142.25,142.51,142.17,142.31,4647.0,131.3253,131.5654,131.2515,131.3807,4647.0
2022-04-20 09:55:00,142.28,142.34,142.09,142.23,7297.0,131.353,131.4084,131.1776,131.3069,7297.0
2022-04-20 10:00:00,142.21,142.3,141.95,142.13,17262.0,131.2884,131.3715,131.0484,131.2146,17262.0
2022-04-20 10:05:00,142.19,142.61,142.14,142.15,5188.0,131.27,131.6577,131.2238,131.233,5188.0
2022-04-20 10:10:00,142.2,142.34,142.12,142.31,10590.0,131.2792,131.4084,131.2053,131.3807,10590.0
2022-04-20 10:15:00,142.28,142.32,142.07,142.25,6033.0,131.353,131.39,131.1592,131.3253,6033.0
2022-04-20 10:20:00,142.25,142.67,142.24,142.55,10690.0,131.3253,131.7131,131.3161,131.6023,10690.0
2022-04-20 10:25:00,142.58,142.58,142.33,142.4,8818.0,131.63,131.63,131.3992,131.4638,8818.0
2022-04-20 10:30:00,142.44,142.66,142.43,142.61,10328.0,131.5008,131.7039,131.4915,131.6577,10328.0
2022-04-20 10:35:00,142.65,142.86,142.64,142.85,4577.0,131.6946,131.8885,131.6854,131.8793,4577.0
2022-04-20 10:40:00,142.92,143.06,142.92,143.02,4977.0,131.9439,132.0731,131.9439,132.0362,4977.0
2022-04-20 10:45:00,143.1,143.25,143.08,143.17,5652.0,132.1101,132.2485,132.0916,132.1747,5652.0
2022-04-20 10:50:00,143.17,143.29,143.02,143.26,33231.0,132.1747,132.2855,132.0362,132.2578,33231.0
2022-04-20 10:55:00,143.25,143.41,143.19,143.23,11648.0,132.2485,132.3963,132.1932,132.2301,11648.0
2022-04-20 11:00:00,143.23,143.33,142.92,143.12,16619.0,132.2301,132.3224,131.9439,132.1285,16619.0
2022-04-20 11:05:00,143.15,143.38,143.12,143.33,6797.0,132.1562,132.3686,132.1285,132.3224,6797.0
2022-04-20 11:10:00,143.34,143.58,143.29,143.58,8361.0,132.3316,132.5532,132.2855,132.5532,8361.0
2022-04-20 11:15:00,143.6,143.66,143.4,143.54,7567.0,132.5717,132.6271,132.387,132.5163,7567.0
2022-04-20 11:20:00,143.53,143.6,143.47,143.49,4481.0,132.507,132.5717,132.4517,132.4701,4481.0
2022-04-20 11:25:00,143.51,143.53,143.28,143.53,4515.0,132.4886,132.507,132.2762,132.507,4515.0
2022-04-20 11:30:00,143.53,143.66,143.48,143.61,3996.0,132.507,132.6271,132.4609,132.5809,3996.0
2022-04-20 11:35:00,143.68,143.75,143.64,143.73,2947.0,132.6455,132.7101,132.6086,132.6917,2947.0
2022-04-20 11:40:00,143.73,143.74,143.47,143.63,13204.0,132.6917,132.7009,132.4517,132.5994,13204.0
2022-04-20 11:45:00,143.63,143.77,143.54,143.75,12570.0,132.5994,132.7286,132.5163,132.7101,12570.0
2022-04-20 11:50:00,143.78,143.88,143.71,143.83,4966.0,132.7378,132.8302,132.6732,132.784,4966.0
2022-04-20 11:55:00,143.83,144.1,143.83,144.0,10852.0,132.784,133.0333,132.784,132.9409,10852.0
2022-04-20 12:00:00,144.02,144.04,143.9,143.95,3173.0,132.9594,132.9779,132.8486,132.8948,3173.0
2022-04-20 12:05:00,143.93,143.99,143.72,143.81,3931.0,132.8763,132.9317,132.6825,132.7655,3931.0
2022-04-20 12:10:00,143.81,143.82,143.58,143.71,3534.0,132.7655,132.7748,132.5532,132.6732,3534.0
2022-04-20 12:15:00,143.72,143.72,143.55,143.65,2959.0,132.6825,132.6825,132.5255,132.6178,2959.0
2022-04-20 12:20:00,143.65,143.76,143.58,143.76,3297.0,132.6178,132.7194,132.5532,132.7194,3297.0
2022-04-20 12:25:00,143.68,143.68,143.52,143.52,2022.0,132.6455,132.6455,132.4978,132.4978,2022.0
2022-04-20 12:30:00,143.5,143.66,143.5,143.6,4823.0,132.4793,132.6271,132.4793,132.5717,4823.0
2022-04-20 12:35:00,143.57,143.65,143.54,143.59,3609.0,132.544,132.6178,132.5163,132.5624,3609.0
2022-04-20 12:40:00,143.62,143.65,143.54,143.59,3875.0,132.5901,132.6178,132.5163,132.5624,3875.0
2022-04-20 12:45:00,143.61,143.7,143.5,143.7,3628.0,132.5809,132.664,132.4793,132.664,3628.0
2022-04-20 12:50:00,143.75,143.78,143.73,143.78,2825.0,132.7101,132.7378,132.6917,132.7378,2825.0
2022-04-20 12:55:00,143.77,143.83,143.74,143.78,3866.0,132.7286,132.784,132.7009,132.7378,3866.0
2022-04-20 13:00:00,143.78,143.81,143.68,143.68,5015.0,132.7378,132.7655,132.6455,132.6455,5015.0
2022-04-20 13:05:00,143.69,143.75,143.63,143.64,4686.0,132.6548,132.7101,132.5994,132.6086,4686.0
2022-04-20 13:10:00,143.65,143.69,143.58,143.62,3131.0,132.6178,132.6548,132.5532,132.5901,3131.0
2022-04-20 13:15:00,143.64,143.71,143.49,143.49,3456.0,132.6086,132.6732,132.4701,132.4701,3456.0
2022-04-20 13:20:00,143.45,143.53,143.42,143.51,4158.0,132.4332,132.507,132.4055,132.4886,4158.0
2022-04-20 13:25:00,143.48,143.61,143.48,143.56,2662.0,132.4609,132.5809,132.4609,132.5347,2662.0
2022-04-20 13:30:00,143.56,143.56,143.3,143.36,11913.0,132.5347,132.5347,132.2947,132.3501,11913.0
2022-04-20 13:35:00,143.35,143.53,143.32,143.53,2340.0,132.3409,132.507,132.3132,132.507,2340.0
2022-04-20 13:40:00,143.54,143.68,143.54,143.68,3712.0,132.5163,132.6455,132.5163,132.6455,3712.0
2022-04-20 13:45:00,143.69,143.77,143.66,143.75,3065.0,132.6548,132.7286,132.6271,132.7101,3065.0
2022-04-20 13:50:00,143.74,143.75,143.61,143.61,2526.0,132.7009,132.7101,132.5809,132.5809,2526.0
2022-04-20 13:55:00,143.61,143.72,143.58,143.71,3751.0,132.5809,132.6825,132.5532,132.6732,3751.0
2022-04-20 14:00:00,143.69,143.83,143.68,143.83,4047.0,132.6548,132.784,132.6455,132.784,4047.0
2022-04-20 14:05:00,143.79,143.79,143.68,143.72,3586.0,132.7471,132.7471,132.6455,132.6825,3586.0
2022-04-20 14:10:00,143.7,143.82,143.7,143.78,4489.0,132.664,132.7748,132.664,132.7378,4489.0
2022-04-20 14:15:00,143.78,143.78,143.57,143.57,4272.0,132.7378,132.7378,132.544,132.544,4272.0
2022-04-20 14:20:00,143.56,143.63,143.55,143.57,4353.0,132.5347,132.5994,132.5255,132.544,4353.0
2022-04-20 14:25:00,143.58,143.61,143.47,143.49,4649.0,132.5532,132.5809,132.4517,132.4701,4649.0
2022-04-20 14:30:00,143.49,143.5,143.39,143.49,4454.0,132.4701,132.4793,132.3778,132.4701,4454.0
2022-04-20 14:35:00,143.49,143.5,143.3,143.32,4578.0,132.4701,132.4793,132.2947,132.3132,4578.0
2022-04-20 14:40:00,143.33,143.33,143.17,143.22,9648.0,132.3224,132.3224,132.1747,132.2209,9648.0
2022-04-20 14:45:00,143.23,143.35,143.22,143.35,11637.0,132.2301,132.3409,132.2209,132.3409,11637.0
2022-04-20 14:50:00,143.33,143.33,143.1,143.11,11545.0,132.3224,132.3224,132.1101,132.1193,11545.0
2022-04-20 14:55:00,143.09,143.12,142.99,142.99,5997.0,132.1008,132.1285,132.0085,132.0085,5997.0
2022-04-20 15:00:00,143.03,143.16,143.03,143.13,5872.0,132.0454,132.1655,132.0454,132.1378,5872.0
2022-04-20 15:05:00,143.1,143.2,143.05,143.2,7858.0,132.1101,132.2024,132.0639,132.2024,7858.0
2022-04-20 15:10:00,143.21,143.43,143.2,143.43,5086.0,132.2116,132.4147,132.2024,132.4147,5086.0
2022-04-20 15:15:00,143.43,143.52,143.36,143.47,8838.0,132.4147,132.4978,132.3501,132.4517,8838.0
2022-04-20 15:20:00,143.47,143.63,143.46,143.6,5556.0,132.4517,132.5994,132.4424,132.5717,5556.0
2022-04-20 15:25:00,143.61,143.79,143.6,143.78,12104.0,132.5809,132.7471,132.5717,132.7378,12104.0
2022-04-20 15:30:00,143.78,143.81,143.64,143.64,7926.0,132.7378,132.7655,132.6086,132.6086,7926.0
2022-04-20 15:35:00,143.65,143.8,143.63,143.73,8475.0,132.6178,132.7563,132.5994,132.6917,8475.0
2022-04-20 15:40:00,143.72,143.81,143.72,143.79,9865.0,132.6825,132.7655,132.6825,132.7471,9865.0
2022-04-20 15:45:00,143.75,143.89,143.68,143.83,19003.0,132.7101,132.8394,132.6455,132.784,19003.0
2022-04-20 15:50:00,143.85,143.96,143.77,143.9,33683.0,132.8025,132.904,132.7286,132.8486,33683.0
2022-04-20 15:55:00,143.92,143.93,143.78,143.84,81152.0,132.8671,132.8763,132.7378,132.7932,81152.0
2022-04-21 09:30:00,144.23,144.46,143.15,143.19,30946.0,133.1533,133.3656,132.1562,132.1932,30946.0
2022-04-21 09:35:00,143.21,143.26,142.44,142.89,11290.0,132.2116,132.2578,131.5008,131.9162,11290.0
2022-04-21 09:40:00,142.85,142.89,142.36,142.47,16155.0,131.8793,131.9162,131.4269,131.5285,16155.0
2022-04-21 09:45:00,142.51,143.29,142.51,143.16,20834.0,131.5654,132.2855,131.5654,132.1655,20834.0
2022-04-21 09:50:00,143.1,143.35,143.01,143.13,12034.0,132.1101,132.3409,132.027,132.1378,12034.0
2022-04-21 09:55:00,143.2,143.65,143.2,143.63,7592.0,132.2024,132.6178,132.2024,132.5994,7592.0
2022-04-21 10:00:00,143.62,143.67,143.34,143.54,12896.0,132.5901,132.6363,132.3316,132.5163,12896.0
2022-04-21 10:05:00,143.55,143.84,143.5,143.68,6494.0,132.5255,132.7932,132.4793,132.6455,6494.0
2022-04-21 10:10:00,143.63,143.97,143.61,143.81,6532.0,132.5994,132.9133,132.5809,132.7655,6532.0
2022-04-21 10:15:00,143.79,143.87,143.65,143.69,9580.0,132.7471,132.8209,132.6178,132.6548,9580.0
2022-04-21 10:20:00,143.63,144.01,143.63,143.87,10831.0,132.5994,132.9502,132.5994,132.8209,10831.0
2022-04-21 10:25:00,143.84,143.87,143.59,143.69,6477.0,132.7932,132.8209,132.5624,132.6548,6477.0
2022-04-21 10:30:00,143.68,143.72,143.51,143.62,7526.0,132.6455,132.6825,132.4886,132.5901,7526.0
2022-04-21 10:35:00,143.5,143.53,143.35,143.4,6133.0,132.4793,132.507,132.3409,132.387,6133.0
2022-04-21 10:40:00,143.45,143.54,143.31,143.31,9274.0,132.4332,132.5163,132.3039,132.3039,9274.0
2022-04-21 10:45:00,143.3,143.76,143.29,143.76,6906.0,132.2947,132.7194,132.2855,132.7194,6906.0
2022-04-21 10:50:00,143.91,144.19,143.83,144.19,7175.0,132.8579,133.1164,132.784,133.1164,7175.0
2022-04-21 10:55:00,144.18,144.19,143.91,143.92,5166.0,133.1071,133.1164,132.8579,132.8671,5166.0
2022-04-21 11:00:00,144.0,144.1,143.7,143.7,7325.0,132.9409,133.0333,132.664,132.664,7325.0
2022-04-21 11:05:00,143.7,143.71,143.56,143.59,6942.0,132.664,132.6732,132.5347,132.5624,6942.0
2022-04-21 11:10:00,143.62,143.73,143.31,143.43,12993.0,132.5901,132.6917,132.3039,132.4147,12993.0
2022-04-21 11:15:00,143.43,143.45,143.09,143.15,6376.0,132.4147,132.4332,132.1008,132.1562,6376.0
2022-04-21 11:20:00,143.19,143.24,143.11,143.23,7162.0,132.1932,132.2393,132.1193,132.2301,7162.0
2022-04-21 11:25:00,143.24,143.26,143.09,143.26,4743.0,132.2393,132.2578,132.1008,132.2578,4743.0
2022-04-21 11:30:00,143.34,143.38,143.16,143.38,6413.0,132.3316,132.3686,132.1655,132.3686,6413.0
2022-04-21 11:35:00,143.38,143.49,143.26,143.29,5014.0,132.3686,132.4701,132.2578,132.2855,5014.0
2022-04-21 11:40:00,143.28,143.32,143.12,143.22,4054.0,132.2762,132.3132,132.1285,132.2209,4054.0
2022-04-21 11:45:00,143.27,143.4,143.16,143.4,7194.0,132.267,132.387,132.1655,132.387,7194.0
2022-04-21 11:50:00,143.38,143.41,143.29,143.3,4644.0,132.3686,132.3963,132.2855,132.2947,4644.0
2022-04-21 11:55:00,143.26,143.48,143.26,143.35,4213.0,132.2578,132.4609,132.2578,132.3409,4213.0
2022-04-21 12:00:00,143.32,143.47,143.25,143.27,5994.0,132.3132,132.4517,132.2485,132.267,5994.0
2022-04-21 12:05:00,143.23,143.29,143.08,143.09,3546.0,132.2301,132.2855,132.0916,132.1008,3546.0
2022-04-21 12:10:00,143.14,143.16,143.06,143.13,4082.0,132.147,132.1655,132.0731,132.1378,4082.0
2022-04-21 12:15:00,143.22,143.27,143.13,143.17,3048.0,132.2209,132.267,132.1378,132.1747,3048.0
2022-04-21 12:20:00,143.17,143.18,143.01,143.04,4532.0,132.1747,132.1839,132.027,132.0547,4532.0
2022-04-21 12:25:00,143.04,143.15,142.95,142.95,3494.0,132.0547,132.1562,131.9716,131.9716,3494.0
2022-04-21 12:30:00,142.9,143.11,142.85,143.05,5790.0,131.9254,132.1193,131.8793,132.0639,5790.0
2022-04-21 12:35:00,143.08,143.08,142.87,142.87,2000.0,132.0916,132.0916,131.8977,131.8977,2000.0
2022-04-21 12:40:00,142.91,143.08,142.91,143.06,2576.0,131.9347,132.0916,131.9347,132.0731,2576.0
2022-04-21 12:45:00,143.05,143.08,142.95,142.97,5294.0,132.0639,132.0916,131.9716,131.9901,5294.0
2022-04-21 12:50:00,142.91,142.97,142.79,142.94,8729.0,131.9347,131.9901,131.8239,131.9624,8729.0
2022-04-21 12:55:00,142.94,143.03,142.76,142.76,5426.0,131.9624,132.0454,131.7962,131.7962,5426.0
2022-04-21 13:00:00,142.68,142.76,142.6,142.65,6120.0,131.7223,131.7962,131.6485,131.6946,6120.0
2022-04-21 13:05:00,142.67,142.67,142.48,142.51,8055.0,131.7131,131.7131,131.5377,131.5654,8055.0
2022-04-21 13:10:00,142.47,142.58,142.42,142.53,2713.0,131.5285,131.63,131.4823,131.5838,2713.0
2022-04-21 13:15:00,142.53,142.62,142.45,142.62,7299.0,131.5838,131.6669,131.51,131.6669,7299.0
2022-04-21 13:20:00,142.62,142.82,142.59,142.76,8079.0,131.6669,131.8516,131.6392,131.7962,8079.0
2022-04-21 13:25:00,142.76,142.76,142.51,142.64,12429.0,131.7962,131.7962,131.5654,131.6854,12429.0
2022-04-21 13:30:00,142.66,142.76,142.65,142.75,7403.0,131.7039,131.7962,131.6946,131.7869,7403.0
2022-04-21 13:35:00,142.74,142.75,142.51,142.52,7298.0,131.7777,131.7869,131.5654,131.5746,7298.0
2022-04-21 13:40:00,142.51,142.59,142.31,142.43,4275.0,131.5654,131.6392,131.3807,131.4915,4275.0
2022-04-21 13:45:00,142.43,142.69,142.42,142.57,5779.0,131.4915,131.7316,131.4823,131.6208,5779.0
2022-04-21 13:50:00,142.58,142.58,142.42,142.51,6251.0,131.63,131.63,131.4823,131.5654,6251.0
2022-04-21 13:55:00,142.53,142.57,142.43,142.44,6251.0,131.5838,131.6208,131.4915,131.5008,6251.0
2022-04-21 14:00:00,142.44,142.44,142.22,142.25,3389.0,131.5008,131.5008,131.2977,131.3253,3389.0
2022-04-21 14:05:00,142.22,142.38,142.22,142.38,5765.0,131.2977,131.4454,131.2977,131.4454,5765.0
2022-04-21 14:10:00,142.34,142.46,142.31,142.41,4279.0,131.4084,131.5192,131.3807,131.4731,4279.0
2022-04-21 14:15:00,142.4,142.4,142.29,142.31,4232.0,131.4638,131.4638,131.3623,131.3807,4232.0
2022-04-21 14:20:00,142.36,142.48,142.34,142.42,2573.0,131.4269,131.5377,131.4084,131.4823,2573.0
2022-04-21 14:25:00,142.42,142.46,142.25,142.29,4635.0,131.4823,131.5192,131.3253,131.3623,4635.0
2022-04-21 14:30:00,142.29,142.37,142.24,142.31,4474.0,131.3623,131.4361,131.3161,131.3807,4474.0
2022-04-21 14:35:00,142.3,142.4,142.2,142.22,6916.0,131.3715,131.4638,131.2792,131.2977,6916.0
2022-04-21 14:40:00,142.22,142.26,142.02,142.02,5255.0,131.2977,131.3346,131.113,131.113,5255.0
2022-04-21 14:45:00,141.95,141.95,141.76,141.77,4497.0,131.0484,131.0484,130.873,130.8822,4497.0
2022-04-21 14:50:00,141.78,141.79,141.71,141.78,4676.0,130.8914,130.9007,130.8268,130.8914,4676.0
2022-04-21 14:55:00,141.74,141.76,141.6,141.65,8729.0,130.8545,130.873,130.7253,130.7714,8729.0
2022-04-21 15:00:00,141.63,141.63,141.33,141.35,4918.0,130.753,130.753,130.476,130.4945,4918.0
2022-04-21 15:05:00,141.39,141.43,141.19,141.2,5515.0,130.5314,130.5683,130.3468,130.356,5515.0
2022-04-21 15:10:00,141.18,141.28,141.15,141.25,5750.0,130.3375,130.4298,130.3098,130.4021,5750.0
2022-04-21 15:15:00,141.27,141.36,141.13,141.29,5210.0,130.4206,130.5037,130.2914,130.4391,5210.0
2022-04-21 15:20:00,141.3,141.44,141.19,141.44,18831.0,130.4483,130.5776,130.3468,130.5776,18831.0
2022-04-21 15:25:00,141.45,141.64,141.36,141.6,15524.0,130.5868,130.7622,130.5037,130.7253,15524.0
2022-04-21 15:30:00,141.59,141.59,141.36,141.37,6982.0,130.716,130.716,130.5037,130.5129,6982.0
2022-04-21 15:35:00,141.36,141.43,141.25,141.43,17159.0,130.5037,130.5683,130.4021,130.5683,17159.0
2022-04-21 15:40:00,141.45,141.51,141.43,141.49,24361.0,130.5868,130.6422,130.5683,130.6237,24361.0
2022-04-21 15:45:00,141.46,141.47,141.16,141.16,16913.0,130.596,130.6053,130.3191,130.3191,16913.0
2022-04-21 15:50:00,141.34,141.5,141.25,141.34,25310.0,130.4852,130.6329,130.4021,130.4852,25310.0
2022-04-21 15:55:00,141.33,141.33,141.02,141.1,60781.0,130.476,130.476,130.1898,130.2637,60781.0
2022-04-22 09:30:00,139.0,140.03,138.3,139.03,102633.0,128.3249,129.2758,127.6787,128.3526,102633.0
2022-04-22 09:35:00,139.03,139.17,136.82,136.88,90095.0,128.3526,128.4819,126.3124,126.3678,90095.0
2022-04-22 09:40:00,136.86,137.15,135.62,135.79,34041.0,126.3493,126.617,125.2045,125.3615,34041.0
2022-04-22 09:45:00,135.78,136.42,135.42,136.18,34079.0,125.3522,125.9431,125.0199,125.7215,34079.0
2022-04-22 09:50:00,136.19,136.19,134.86,135.13,39930.0,125.7307,125.7307,124.5029,124.7522,39930.0
2022-04-22 09:55:00,135.01,135.35,134.1,134.14,44681.0,124.6414,124.9553,123.8013,123.8382,44681.0
2022-04-22 10:00:00,134.19,134.46,133.59,134.25,57237.0,123.8843,124.1336,123.3304,123.9397,57237.0
2022-04-22 10:05:00,134.34,134.35,133.59,133.77,23288.0,124.0228,124.0321,123.3304,123.4966,23288.0
2022-04-22 10:10:00,133.8,134.33,133.64,134.32,20191.0,123.5243,124.0136,123.3766,124.0044,20191.0
2022-04-22 10:15:00,134.38,134.51,134.17,134.33,16086.0,124.0598,124.1798,123.8659,124.0136,16086.0
2022-04-22 10:20:00,134.35,134.95,134.27,134.95,22183.0,124.0321,124.586,123.9582,124.586,22183.0
2022-04-22 10:25:00,134.94,135.48,134.93,135.47,16931.0,124.5767,125.0753,124.5675,125.066,16931.0
2022-04-22 10:30:00,135.5,136.01,135.42,135.65,19972.0,125.0937,125.5646,125.0199,125.2322,19972.0
2022-04-22 10:35:00,135.65,135.65,134.97,135.0,22411.0,125.2322,125.2322,124.6044,124.6321,22411.0
2022-04-22 10:40:00,134.99,135.23,134.98,135.11,14616.0,124.6229,124.8445,124.6137,124.7337,14616.0
2022-04-22 10:45:00,135.09,135.1,134.65,134.65,13870.0,124.7152,124.7245,124.309,124.309,13870.0
2022-04-22 10:50:00,134.68,135.21,134.67,135.16,12426.0,124.3367,124.826,124.3275,124.7799,12426.0
2022-04-22 10:55:00,135.23,135.25,135.01,135.01,12141.0,124.8445,124.8629,124.6414,124.6414,12141.0
2022-04-22 11:00:00,135.06,135.42,135.05,135.41,6322.0,124.6875,125.0199,124.6783,125.0107,6322.0
2022-04-22 11:05:00,135.41,135.76,135.41,135.6,11206.0,125.0107,125.3338,125.0107,125.1861,11206.0
2022-04-22 11:10:00,135.56,135.81,135.52,135.75,7181.0,125.1491,125.3799,125.1122,125.3245,7181.0
2022-04-22 11:15:00,135.76,135.9,135.73,135.78,16702.0,125.3338,125.463,125.3061,125.3522,16702.0
2022-04-22 11:20:00,135.78,135.81,135.6,135.63,10789.0,125.3522,125.3799,125.1861,125.2138,10789.0
2022-04-22 11:25:00,135.57,135.61,135.45,135.5,6393.0,125.1584,125.1953,125.0476,125.0937,6393.0
2022-04-22 11:30:00,135.49,135.51,134.88,134.88,17681.0,125.0845,125.103,124.5214,124.5214,17681.0
2022-04-22 11:35:00,134.81,134.81,134.42,134.78,12700.0,124.4567,124.4567,124.0967,124.429,12700.0
2022-04-22 11:40:00,134.78,134.78,134.53,134.53,5687.0,124.429,124.429,124.1982,124.1982,5687.0
2022-04-22 11:45:00,134.56,134.86,134.56,134.86,4287.0,124.2259,124.5029,124.2259,124.5029,4287.0
2022-04-22 11:50:00,134.84,134.93,134.66,134.7,5945.0,124.4844,124.5675,124.3183,124.3552,5945.0
2022-04-22 11:55:00,134.65,134.69,134.43,134.48,9582.0,124.309,124.3459,124.1059,124.1521,9582.0
2022-04-22 12:00:00,134.37,134.41,134.19,134.19,5716.0,124.0505,124.0875,123.8843,123.8843,5716.0
2022-04-22 12:05:00,134.22,134.43,134.22,134.43,2596.0,123.912,124.1059,123.912,124.1059,2596.0
2022-04-22 12:10:00,134.4,134.57,134.38,134.55,4237.0,124.0782,124.2352,124.0598,124.2167,4237.0
2022-04-22 12:15:00,134.55,134.56,134.42,134.44,6201.0,124.2167,124.2259,124.0967,124.1151,6201.0
2022-04-22 12:20:00,134.47,134.59,134.43,134.58,3907.0,124.1428,124.2536,124.1059,124.2444,3907.0
2022-04-22 12:25:00,134.58,134.67,134.56,134.6,3463.0,124.2444,124.3275,124.2259,124.2629,3463.0
2022-04-22 12:30:00,134.59,134.59,134.34,134.47,10198.0,124.2536,124.2536,124.0228,124.1428,10198.0
2022-04-22 12:35:00,134.46,134.53,134.35,134.35,9700.0,124.1336,124.1982,124.0321,124.0321,9700.0
2022-04-22 12:40:00,134.32,134.37,134.24,134.28,4391.0,124.0044,124.0505,123.9305,123.9674,4391.0
2022-04-22 12:45:00,134.25,134.29,134.17,134.21,7100.0,123.9397,123.9767,123.8659,123.9028,7100.0
2022-04-22 12:50:00,134.26,134.29,133.97,134.0,7136.0,123.949,123.9767,123.6812,123.7089,7136.0
2022-04-22 12:55:00,133.99,134.07,133.84,133.87,5506.0,123.6997,123.7736,123.5612,123.5889,5506.0
2022-04-22 13:00:00,133.87,133.87,133.7,133.82,7114.0,123.5889,123.5889,123.432,123.5428,7114.0
2022-04-22 13:05:00,133.81,133.86,133.74,133.85,8279.0,123.5335,123.5797,123.4689,123.5705,8279.0
2022-04-22 13:10:00,133.87,133.87,133.63,133.66,7600.0,123.5889,123.5889,123.3674,123.3951,7600.0
2022-04-22 13:15:00,133.68,133.68,133.46,133.58,6751.0,123.4135,123.4135,123.2104,123.3212,6751.0
2022-04-22 13:20:00,133.55,133.55,133.34,133.45,5771.0,123.2935,123.2935,123.0996,123.2012,5771.0
2022-04-22 13:25:00,133.48,133.68,133.45,133.6,5231.0,123.2289,123.4135,123.2012,123.3397,5231.0
2022-04-22 13:30:00,133.59,133.66,133.5,133.6,6158.0,123.3304,123.3951,123.2473,123.3397,6158.0
2022-04-22 13:35:00,133.59,133.6,133.16,133.18,7257.0,123.3304,123.3397,122.9334,122.9519,7257.0
2022-04-22 13:40:00,133.18,133.25,133.05,133.22,6250.0,122.9519,123.0165,122.8319,122.9888,6250.0
2022-04-22 13:45:00,133.23,133.39,133.21,133.32,3426.0,122.9981,123.1458,122.9796,123.0812,3426.0
2022-04-22 13:50:00,133.29,133.33,133.19,133.2,8416.0,123.0535,123.0904,122.9611,122.9704,8416.0
2022-04-22 13:55:00,133.2,133.4,133.2,133.27,5760.0,122.9704,123.155,122.9704,123.035,5760.0
2022-04-22 14:00:00,133.22,133.25,133.13,133.14,6090.0,122.9888,123.0165,122.9058,122.915,6090.0
2022-04-22 14:05:00,133.11,133.31,133.08,133.31,4920.0,122.8873,123.0719,122.8596,123.0719,4920.0
2022-04-22 14:10:00,133.3,133.37,133.28,133.34,6642.0,123.0627,123.1273,123.0442,123.0996,6642.0
2022-04-22 14:15:00,133.42,133.73,133.39,133.72,8065.0,123.1735,123.4597,123.1458,123.4504,8065.0
2022-04-22 14:20:00,133.69,133.8,133.66,133.8,5787.0,123.4227,123.5243,123.3951,123.5243,5787.0
2022-04-22 14:25:00,133.79,133.8,133.6,133.61,7292.0,123.5151,123.5243,123.3397,123.3489,7292.0
2022-04-22 14:30:00,133.62,133.66,133.47,133.54,7422.0,123.3581,123.3951,123.2196,123.2843,7422.0
2022-04-22 14:35:00,133.55,133.56,133.29,133.31,7322.0,123.2935,123.3027,123.0535,123.0719,7322.0
2022-04-22 14:40:00,133.33,133.47,133.33,133.35,11486.0,123.0904,123.2196,123.0904,123.1089,11486.0
2022-04-22 14:45:00,133.37,133.53,133.35,133.53,7223.0,123.1273,123.275,123.1089,123.275,7223.0
2022-04-22 14:50:00,133.53,133.53,133.4,133.5,12679.0,123.275,123.275,123.155,123.2473,12679.0
2022-04-22 14:55:00,133.48,133.62,133.41,133.62,11594.0,123.2289,123.3581,123.1643,123.3581,11594.0
2022-04-22 15:00:00,133.65,133.65,133.51,133.54,10919.0,123.3858,123.3858,123.2566,123.2843,10919.0
2022-04-22 15:05:00,133.53,133.54,133.34,133.34,11880.0,123.275,123.2843,123.0996,123.0996,11880.0
2022-04-22 15:10:00,133.38,133.84,133.33,133.77,13626.0,123.1366,123.5612,123.0904,123.4966,13626.0
2022-04-22 15:15:00,133.76,133.89,133.7,133.84,10930.0,123.4874,123.6074,123.432,123.5612,10930.0
2022-04-22 15:20:00,133.87,133.87,133.66,133.67,10401.0,123.5889,123.5889,123.3951,123.4043,10401.0
2022-04-22 15:25:00,133.68,133.71,133.54,133.56,10206.0,123.4135,123.4412,123.2843,123.3027,10206.0
2022-04-22 15:30:00,133.55,133.8,133.55,133.67,14139.0,123.2935,123.5243,123.2935,123.4043,14139.0
2022-04-22 15:35:00,133.63,133.72,133.51,133.59,12280.0,123.3674,123.4504,123.2566,123.3304,12280.0
2022-04-22 15:40:00,133.6,133.66,133.23,133.29,16164.0,123.3397,123.3951,122.9981,123.0535,16164.0
2022-04-22 15:45:00,133.29,133.29,132.92,132.94,25544.0,123.0535,123.0535,122.7119,122.7303,25544.0
2022-04-22 15:50:00,132.95,132.95,132.37,132.38,49298.0,122.7396,122.7396,122.2041,122.2134,49298.0
2022-04-22 15:55:00,132.39,132.47,131.94,132.06,139715.0,122.2226,122.2964,121.8071,121.9179,139715.0
2022-04-25 09:30:00,131.63,131.84,130.11,130.14,52140.0,121.521,121.7148,120.1177,120.1454,52140.0
2022-04-25 09:35:00,130.23,130.64,130.01,130.28,27767.0,120.2285,120.607,120.0254,120.2746,27767.0
2022-04-25 09:40:00,130.27,131.02,130.24,130.91,20512.0,120.2654,120.9578,120.2377,120.8562,20512.0
2022-04-25 09:45:00,131.08,131.46,130.83,131.02,13901.0,121.0132,121.364,120.7824,120.9578,13901.0
2022-04-25 09:50:00,130.99,131.32,130.48,130.48,7638.0,120.9301,121.2348,120.4593,120.4593,7638.0
2022-04-25 09:55:00,130.46,130.74,130.32,130.36,6353.0,120.4408,120.6993,120.3116,120.3485,6353.0
2022-04-25 10:00:00,130.38,130.64,130.28,130.28,12041.0,120.367,120.607,120.2746,120.2746,12041.0
2022-04-25 10:05:00,130.29,130.82,130.29,130.42,10528.0,120.2839,120.7732,120.2839,120.4039,10528.0
2022-04-25 10:10:00,130.5,130.71,130.26,130.33,9789.0,120.4777,120.6716,120.2562,120.3208,9789.0
2022-04-25 10:15:00,130.38,130.58,130.29,130.58,6048.0,120.367,120.5516,120.2839,120.5516,6048.0
2022-04-25 10:20:00,130.66,130.95,130.55,130.95,6411.0,120.6254,120.8932,120.5239,120.8932,6411.0
2022-04-25 10:25:00,130.99,131.11,130.6,130.63,10263.0,120.9301,121.0409,120.5701,120.5978,10263.0
2022-04-25 10:30:00,130.61,130.65,130.35,130.59,8919.0,120.5793,120.6162,120.3393,120.5608,8919.0
2022-04-25 10:35:00,130.67,130.74,130.33,130.37,6726.0,120.6347,120.6993,120.3208,120.3577,6726.0
2022-04-25 10:40:00,130.38,130.44,130.03,130.13,5469.0,120.367,120.4223,120.0438,120.1362,5469.0
2022-04-25 10:45:00,130.13,130.81,130.1,130.7,11454.0,120.1362,120.7639,120.1085,120.6624,11454.0
2022-04-25 10:50:00,130.71,130.87,130.56,130.69,9771.0,120.6716,120.8193,120.5331,120.6531,9771.0
2022-04-25 10:55:00,130.71,130.87,130.14,130.25,9222.0,120.6716,120.8193,120.1454,120.2469,9222.0
2022-04-25 11:00:00,130.3,130.33,130.05,130.22,12597.0,120.2931,120.3208,120.0623,120.2192,12597.0
2022-04-25 11:05:00,130.17,130.27,129.67,129.69,10522.0,120.1731,120.2654,119.7115,119.7299,10522.0
2022-04-25 11:10:00,129.67,130.42,129.55,130.29,7290.0,119.7115,120.4039,119.6007,120.2839,7290.0
2022-04-25 11:15:00,130.24,130.26,129.86,130.12,9406.0,120.2377,120.2562,119.8869,120.1269,9406.0
2022-04-25 11:20:00,130.04,130.28,129.99,130.2,14074.0,120.0531,120.2746,120.0069,120.2008,14074.0
2022-04-25 11:25:00,130.21,130.33,129.95,129.99,6337.0,120.21,120.3208,119.97,120.0069,6337.0
2022-04-25 11:30:00,130.05,130.05,129.6,129.8,7395.0,120.0623,120.0623,119.6469,119.8315,7395.0
2022-04-25 11:35:00,129.82,130.15,129.69,129.78,11943.0,119.85,120.1546,119.7299,119.813,11943.0
2022-04-25 11:40:00,129.78,129.78,129.53,129.65,11556.0,119.813,119.813,119.5822,119.693,11556.0
2022-04-25 11:45:00,129.65,129.65,129.22,129.22,10338.0,119.693,119.693,119.296,119.296,10338.0
2022-04-25 11:50:00,129.27,129.35,129.12,129.23,5753.0,119.3422,119.4161,119.2037,119.3053,5753.0
2022-04-25 11:55:00,129.22,129.72,129.22,129.72,8623.0,119.296,119.7576,119.296,119.7576,8623.0
2022-04-25 12:00:00,129.71,129.79,129.65,129.79,3793.0,119.7484,119.8223,119.693,119.8223,3793.0
2022-04-25 12:05:00,129.77,130.34,129.77,130.3,8529.0,119.8038,120.33,119.8038,120.2931,8529.0
2022-04-25 12:10:00,130.35,130.37,130.05,130.08,4964.0,120.3393,120.3577,120.0623,120.09,4964.0
2022-04-25 12:15:00,130.06,130.09,129.59,129.65,10866.0,120.0715,120.0992,119.6376,119.693,10866.0
2022-04-25 12:20:00,129.75,130.27,129.75,130.27,3616.0,119.7853,120.2654,119.7853,120.2654,3616.0
2022-04-25 12:25:00,130.25,130.34,130.1,130.14,10583.0,120.2469,120.33,120.1085,120.1454,10583.0
2022-04-25 12:30:00,130.18,130.4,130.09,130.33,3342.0,120.1823,120.3854,120.0992,120.3208,3342.0
2022-04-25 12:35:00,130.28,130.47,130.2,130.2,5853.0,120.2746,120.45,120.2008,120.2008,5853.0
2022-04-25 12:40:00,130.22,130.23,129.92,129.92,7441.0,120.2192,120.2285,119.9423,119.9423,7441.0
2022-04-25 12:45:00,129.85,130.07,129.83,130.01,6949.0,119.8777,120.0808,119.8592,120.0254,6949.0
2022-04-25 12:50:00,130.02,130.08,129.86,129.93,8091.0,120.0346,120.09,119.8869,119.9515,8091.0
2022-04-25 12:55:00,129.95,130.07,129.94,130.04,7713.0,119.97,120.0808,119.9607,120.0531,7713.0
2022-04-25 13:00:00,130.06,130.06,129.87,129.97,16843.0,120.0715,120.0715,119.8961,119.9884,16843.0
2022-04-25 13:05:00,130.02,130.39,129.97,130.38,12541.0,120.0346,120.3762,119.9884,120.367,12541.0
2022-04-25 13:10:00,130.44,130.8,130.39,130.69,10308.0,120.4223,120.7547,120.3762,120.6531,10308.0
2022-04-25 13:15:00,130.69,130.92,130.64,130.69,6812.0,120.6531,120.8655,120.607,120.6531,6812.0
2022-04-25 13:20:00,130.7,130.7,130.52,130.63,5435.0,120.6624,120.6624,120.4962,120.5978,5435.0
2022-04-25 13:25:00,130.68,130.75,130.46,130.62,5894.0,120.6439,120.7085,120.4408,120.5885,5894.0
2022-04-25 13:30:00,130.64,130.79,130.45,130.45,9974.0,120.607,120.7455,120.4316,120.4316,9974.0
2022-04-25 13:35:00,130.41,130.48,130.16,130.24,7644.0,120.3946,120.4593,120.1638,120.2377,7644.0
2022-04-25 13:40:00,130.38,130.49,130.24,130.29,4565.0,120.367,120.4685,120.2377,120.2839,4565.0
2022-04-25 13:45:00,130.35,130.35,130.2,130.25,5622.0,120.3393,120.3393,120.2008,120.2469,5622.0
2022-04-25 13:50:00,130.22,130.28,130.08,130.26,8787.0,120.2192,120.2746,120.09,120.2562,8787.0
2022-04-25 13:55:00,130.22,130.29,130.13,130.19,3903.0,120.2192,120.2839,120.1362,120.1915,3903.0
2022-04-25 14:00:00,130.24,130.25,129.93,129.98,9447.0,120.2377,120.2469,119.9515,119.9977,9447.0
2022-04-25 14:05:00,129.96,130.5,129.96,130.46,7972.0,119.9792,120.4777,119.9792,120.4408,7972.0
2022-04-25 14:10:00,130.55,130.64,130.47,130.64,3154.0,120.5239,120.607,120.45,120.607,3154.0
2022-04-25 14:15:00,130.66,130.88,130.64,130.83,12790.0,120.6254,120.8286,120.607,120.7824,12790.0
2022-04-25 14:20:00,130.86,131.01,130.76,131.0,6688.0,120.8101,120.9486,120.7178,120.9393,6688.0
2022-04-25 14:25:00,131.0,131.28,131.0,131.27,6685.0,120.9393,121.1978,120.9393,121.1886,6685.0
2022-04-25 14:30:00,131.29,131.42,131.22,131.28,16054.0,121.2071,121.3271,121.1424,121.1978,16054.0
2022-04-25 14:35:00,131.25,131.4,131.21,131.28,9035.0,121.1701,121.3086,121.1332,121.1978,9035.0
2022-04-25 14:40:00,131.21,131.46,131.19,131.38,4775.0,121.1332,121.364,121.1147,121.2902,4775.0
2022-04-25 14:45:00,131.37,131.65,131.27,131.56,7881.0,121.2809,121.5394,121.1886,121.4563,7881.0
2022-04-25 14:50:00,131.55,131.76,131.48,131.75,5229.0,121.4471,121.641,121.3825,121.6317,5229.0
2022-04-25 14:55:00,131.74,131.8,131.49,131.49,5484.0,121.6225,121.6779,121.3917,121.3917,5484.0
2022-04-25 15:00:00,131.49,131.51,131.3,131.44,4457.0,121.3917,121.4102,121.2163,121.3455,4457.0
2022-04-25 15:05:00,131.48,131.61,131.43,131.52,11373.0,121.3825,121.5025,121.3363,121.4194,11373.0
2022-04-25 15:10:00,131.52,131.71,131.49,131.71,5565.0,121.4194,121.5948,121.3917,121.5948,5565.0
2022-04-25 15:15:00,131.74,131.96,131.73,131.89,8353.0,121.6225,121.8256,121.6133,121.761,8353.0
2022-04-25 15:20:00,131.92,132.1,131.89,132.1,8710.0,121.7887,121.9549,121.761,121.9549,8710.0
2022-04-25 15:25:00,132.12,132.3,131.93,132.21,15345.0,121.9733,122.1395,121.7979,122.0564,15345.0
2022-04-25 15:30:00,132.18,132.22,132.03,132.19,13942.0,122.0287,122.0656,121.8902,122.0379,13942.0
2022-04-25 15:35:00,132.24,132.44,132.23,132.39,10712.0,122.0841,122.2687,122.0749,122.2226,10712.0
2022-04-25 15:40:00,132.43,132.43,132.08,132.3,16374.0,122.2595,122.2595,121.9364,122.1395,16374.0
2022-04-25 15:45:00,132.3,132.47,132.08,132.12,20397.0,122.1395,122.2964,121.9364,121.9733,20397.0
2022-04-25 15:50:00,132.09,132.23,131.77,132.03,46463.0,121.9456,122.0749,121.6502,121.8902,46463.0
2022-04-25 15:55:00,132.02,132.02,131.59,131.87,102926.0,121.881,121.881,121.484,121.7425,102926.0
2022-04-26 09:30:00,130.53,131.24,130.47,131.08,29739.0,120.5054,121.1609,120.45,121.0132,29739.0
2022-04-26 09:35:00,131.18,132.06,131.16,131.97,9535.0,121.1055,121.9179,121.087,121.8348,9535.0
2022-04-26 09:40:00,131.85,132.06,131.3,131.45,6160.0,121.7241,121.9179,121.2163,121.3548,6160.0
2022-04-26 09:45:00,131.39,131.69,131.38,131.55,2899.0,121.2994,121.5763,121.2902,121.4471,2899.0
2022-04-26 09:50:00,131.5,131.9,131.39,131.59,6398.0,121.4009,121.7702,121.2994,121.484,6398.0
2022-04-26 09:55:00,131.56,131.65,131.27,131.64,9571.0,121.4563,121.5394,121.1886,121.5302,9571.0
2022-04-26 10:00:00,131.68,131.94,131.57,131.92,15232.0,121.5671,121.8071,121.4656,121.7887,15232.0
2022-04-26 10:05:00,131.9,132.04,131.81,131.89,12420.0,121.7702,121.8995,121.6871,121.761,12420.0
2022-04-26 10:10:00,131.89,132.0,131.32,131.35,13888.0,121.761,121.8625,121.2348,121.2625,13888.0
2022-04-26 10:15:00,131.34,131.34,130.85,130.96,8159.0,121.2532,121.2532,120.8009,120.9024,8159.0
2022-04-26 10:20:00,130.95,130.98,130.58,130.81,27515.0,120.8932,120.9209,120.5516,120.7639,27515.0
2022-04-26 10:25:00,130.78,131.34,130.78,131.34,7141.0,120.7362,121.2532,120.7362,121.2532,7141.0
2022-04-26 10:30:00,131.36,131.55,131.14,131.38,12689.0,121.2717,121.4471,121.0686,121.2902,12689.0
2022-04-26 10:35:00,131.37,131.45,131.22,131.31,8401.0,121.2809,121.3548,121.1424,121.2255,8401.0
2022-04-26 10:40:00,131.29,131.29,130.73,130.77,9549.0,121.2071,121.2071,120.6901,120.727,9549.0
2022-04-26 10:45:00,130.78,131.0,130.77,130.95,6600.0,120.7362,120.9393,120.727,120.8932,6600.0
2022-04-26 10:50:00,130.95,131.65,130.87,131.56,12779.0,120.8932,121.5394,120.8193,121.4563,12779.0
2022-04-26 10:55:00,131.52,131.52,131.22,131.33,6394.0,121.4194,121.4194,121.1424,121.244,6394.0
2022-04-26 11:00:00,131.34,131.77,131.14,131.66,10900.0,121.2532,121.6502,121.0686,121.5486,10900.0
2022-04-26 11:05:00,131.66,132.01,131.66,131.74,11222.0,121.5486,121.8718,121.5486,121.6225,11222.0
2022-04-26 11:10:00,131.75,132.27,131.73,132.23,9778.0,121.6317,122.1118,121.6133,122.0749,9778.0
2022-04-26 11:15:00,132.35,132.5,131.99,132.19,13178.0,122.1857,122.3241,121.8533,122.0379,13178.0
2022-04-26 11:20:00,132.22,132.32,132.11,132.11,11409.0,122.0656,122.158,121.9641,121.9641,11409.0
2022-04-26 11:25:00,132.02,132.22,132.0,132.14,6472.0,121.881,122.0656,121.8625,121.9918,6472.0
2022-04-26 11:30:00,132.09,132.09,131.82,131.83,6337.0,121.9456,121.9456,121.6964,121.7056,6337.0
2022-04-26 11:35:00,131.84,131.86,131.66,131.84,4825.0,121.7148,121.7333,121.5486,121.7148,4825.0
2022-04-26 11:40:00,131.82,131.93,131.62,131.93,7244.0,121.6964,121.7979,121.5117,121.7979,7244.0
2022-04-26 11:45:00,131.95,132.09,131.92,132.06,4443.0,121.8164,121.9456,121.7887,121.9179,4443.0
2022-04-26 11:50:00,132.06,132.06,131.92,131.95,4923.0,121.9179,121.9179,121.7887,121.8164,4923.0
2022-04-26 11:55:00,131.93,131.93,131.53,131.53,6084.0,121.7979,121.7979,121.4286,121.4286,6084.0
2022-04-26 12:00:00,131.52,131.58,131.29,131.33,7424.0,121.4194,121.4748,121.2071,121.244,7424.0
2022-04-26 12:05:00,131.39,131.57,131.38,131.55,6835.0,121.2994,121.4656,121.2902,121.4471,6835.0
2022-04-26 12:10:00,131.6,131.63,131.52,131.53,4080.0,121.4933,121.521,121.4194,121.4286,4080.0
2022-04-26 12:15:00,131.54,131.63,131.53,131.58,5555.0,121.4379,121.521,121.4286,121.4748,5555.0
2022-04-26 12:20:00,131.61,131.78,131.44,131.46,5432.0,121.5025,121.6594,121.3455,121.364,5432.0
2022-04-26 12:25:00,131.45,131.81,131.4,131.66,5953.0,121.3548,121.6871,121.3086,121.5486,5953.0
2022-04-26 12:30:00,131.62,131.68,131.51,131.51,3691.0,121.5117,121.5671,121.4102,121.4102,3691.0
2022-04-26 12:35:00,131.51,131.55,131.07,131.07,4775.0,121.4102,121.4471,121.004,121.004,4775.0
2022-04-26 12:40:00,131.09,131.11,131.0,131.03,6741.0,121.0224,121.0409,120.9393,120.967,6741.0
2022-04-26 12:45:00,130.98,130.98,130.77,130.77,5653.0,120.9209,120.9209,120.727,120.727,5653.0
2022-04-26 12:50:00,130.73,131.0,130.71,130.98,5165.0,120.6901,120.9393,120.6716,120.9209,5165.0
2022-04-26 12:55:00,130.98,131.32,130.96,131.32,5393.0,120.9209,121.2348,120.9024,121.2348,5393.0
2022-04-26 13:00:00,131.32,131.35,130.91,130.94,4231.0,121.2348,121.2625,120.8562,120.8839,4231.0
2022-04-26 13:05:00,130.95,130.99,130.9,130.94,7282.0,120.8932,120.9301,120.847,120.8839,7282.0
2022-04-26 13:10:00,130.96,131.04,130.89,130.92,7276.0,120.9024,120.9763,120.8378,120.8655,7276.0
2022-04-26 13:15:00,130.87,130.97,130.68,130.68,6180.0,120.8193,120.9116,120.6439,120.6439,6180.0
2022-04-26 13:20:00,130.65,130.66,130.38,130.43,8567.0,120.6162,120.6254,120.367,120.4131,8567.0
2022-04-26 13:25:00,130.44,130.66,130.42,130.5,18498.0,120.4223,120.6254,120.4039,120.4777,18498.0
2022-04-26 13:30:00,130.47,130.48,130.03,130.15,23265.0,120.45,120.4593,120.0438,120.1546,23265.0
2022-04-26 13:35:00,130.13,130.48,130.13,130.47,6146.0,120.1362,120.4593,120.1362,120.45,6146.0
2022-04-26 13:40:00,130.42,130.66,130.42,130.65,6618.0,120.4039,120.6254,120.4039,120.6162,6618.0
2022-04-26 13:45:00,130.67,130.72,130.52,130.54,6842.0,120.6347,120.6808,120.4962,120.5147,6842.0
2022-04-26 13:50:00,130.51,130.51,130.19,130.19,4490.0,120.487,120.487,120.1915,120.1915,4490.0
2022-04-26 13:55:00,130.2,130.32,130.08,130.17,6961.0,120.2008,120.3116,120.09,120.1731,6961.0
2022-04-26 14:00:00,130.17,130.29,130.1,130.17,5642.0,120.1731,120.2839,120.1085,120.1731,5642.0
2022-04-26 14:05:00,130.15,130.19,130.09,130.13,9213.0,120.1546,120.1915,120.0992,120.1362,9213.0
2022-04-26 14:10:00,130.13,130.39,130.12,130.39,6468.0,120.1362,120.3762,120.1269,120.3762,6468.0
2022-04-26 14:15:00,130.43,130.64,130.3,130.36,6994.0,120.4131,120.607,120.2931,120.3485,6994.0
2022-04-26 14:20:00,130.45,130.65,130.44,130.64,5260.0,120.4316,120.6162,120.4223,120.607,5260.0
2022-04-26 14:25:00,130.62,130.64,130.37,130.46,6989.0,120.5885,120.607,120.3577,120.4408,6989.0
2022-04-26 14:30:00,130.42,130.49,130.2,130.22,5083.0,120.4039,120.4685,120.2008,120.2192,5083.0
2022-04-26 14:35:00,130.25,130.35,130.22,130.28,7037.0,120.2469,120.3393,120.2192,120.2746,7037.0
2022-04-26 14:40:00,130.22,130.22,129.92,130.02,8887.0,120.2192,120.2192,119.9423,120.0346,8887.0
2022-04-26 14:45:00,129.99,130.16,129.95,130.11,8402.0,120.0069,120.1638,119.97,120.1177,8402.0
2022-04-26 14:50:00,130.11,130.28,130.11,130.17,5717.0,120.1177,120.2746,120.1177,120.1731,5717.0
2022-04-26 14:55:00,130.15,130.26,130.1,130.21,9215.0,120.1546,120.2562,120.1085,120.21,9215.0
2022-04-26 15:00:00,130.19,130.33,130.11,130.13,4406.0,120.1915,120.3208,120.1177,120.1362,4406.0
2022-04-26 15:05:00,130.11,130.12,129.97,130.08,6801.0,120.1177,120.1269,119.9884,120.09,6801.0
2022-04-26 15:10:00,130.08,130.25,129.96,129.99,9534.0,120.09,120.2469,119.9792,120.0069,9534.0
2022-04-26 15:15:00,130.0,130.01,129.84,129.92,11909.0,120.0161,120.0254,119.8684,119.9423,11909.0
2022-04-26 15:20:00,129.93,130.05,129.82,129.91,10947.0,119.9515,120.0623,119.85,119.933,10947.0
2022-04-26 15:25:00,129.91,129.97,129.77,129.89,11836.0,119.933,119.9884,119.8038,119.9146,11836.0
2022-04-26 15:30:00,129.9,129.93,129.47,129.51,17725.0,119.9238,119.9515,119.5268,119.5638,17725.0
2022-04-26 15:35:00,129.46,129.79,129.44,129.79,15143.0,119.5176,119.8223,119.4991,119.8223,15143.0
2022-04-26 15:40:00,129.79,129.85,129.41,129.47,21319.0,119.8223,119.8777,119.4714,119.5268,21319.0
2022-04-26 15:45:00,129.48,129.56,129.32,129.42,34672.0,119.5361,119.6099,119.3884,119.4807,34672.0
2022-04-26 15:50:00,129.34,129.58,129.14,129.14,72337.0,119.4068,119.6284,119.2222,119.2222,72337.0
2022-04-26 15:55:00,129.13,129.15,128.9,128.96,125645.0,119.2129,119.2314,119.0006,119.056,125645.0
2022-04-27 09:30:00,129.19,129.6,128.35,128.35,25860.0,119.2683,119.6469,118.4929,118.4929,25860.0
2022-04-27 09:35:00,128.38,128.75,127.82,128.09,13450.0,118.5205,118.8621,118.0036,118.2528,13450.0
2022-04-27 09:40:00,128.14,128.57,127.8,128.48,8113.0,118.299,118.696,117.9851,118.6129,8113.0
2022-04-27 09:45:00,128.48,129.24,128.43,129.16,6824.0,118.6129,119.3145,118.5667,119.2406,6824.0
2022-04-27 09:50:00,129.22,129.37,128.97,129.04,6434.0,119.296,119.4345,119.0652,119.1299,6434.0
2022-04-27 09:55:00,129.12,129.14,128.94,129.11,8195.0,119.2037,119.2222,119.0375,119.1945,8195.0
2022-04-27 10:00:00,129.23,129.69,129.06,129.21,11104.0,119.3053,119.7299,119.1483,119.2868,11104.0
2022-04-27 10:05:00,129.27,129.3,129.12,129.29,6996.0,119.3422,119.3699,119.2037,119.3607,6996.0
2022-04-27 10:10:00,129.29,129.29,128.59,128.64,8571.0,119.3607,119.3607,118.7144,118.7606,8571.0
2022-04-27 10:15:00,128.62,128.77,128.4,128.4,6464.0,118.7421,118.8806,118.539,118.539,6464.0
2022-04-27 10:20:00,128.4,128.75,128.15,128.7,8552.0,118.539,118.8621,118.3082,118.816,8552.0
2022-04-27 10:25:00,128.83,128.9,128.31,128.31,5174.0,118.936,119.0006,118.4559,118.4559,5174.0
2022-04-27 10:30:00,128.28,128.28,127.75,127.94,4645.0,118.4282,118.4282,117.9389,118.1143,4645.0
2022-04-27 10:35:00,127.97,128.4,127.9,128.28,8349.0,118.142,118.539,118.0774,118.4282,8349.0
2022-04-27 10:40:00,128.31,128.74,128.31,128.5,11358.0,118.4559,118.8529,118.4559,118.6313,11358.0
2022-04-27 10:45:00,128.49,128.85,128.45,128.84,10717.0,118.6221,118.9545,118.5852,118.9452,10717.0
2022-04-27 10:50:00,128.87,129.01,128.76,128.76,4205.0,118.9729,119.1022,118.8714,118.8714,4205.0
2022-04-27 10:55:00,128.76,128.86,128.49,128.65,7364.0,118.8714,118.9637,118.6221,118.7698,7364.0
2022-04-27 11:00:00,128.65,128.87,128.42,128.53,7722.0,118.7698,118.9729,118.5575,118.659,7722.0
2022-04-27 11:05:00,128.46,128.59,128.38,128.41,5294.0,118.5944,118.7144,118.5205,118.5482,5294.0
2022-04-27 11:10:00,128.39,128.51,128.22,128.32,5870.0,118.5298,118.6406,118.3728,118.4652,5870.0
2022-04-27 11:15:00,128.45,128.86,128.45,128.84,5851.0,118.5852,118.9637,118.5852,118.9452,5851.0
2022-04-27 11:20:00,128.77,128.77,128.65,128.65,7261.0,118.8806,118.8806,118.7698,118.7698,7261.0
2022-04-27 11:25:00,128.61,128.85,128.55,128.83,8023.0,118.7329,118.9545,118.6775,118.936,8023.0
2022-04-27 11:30:00,128.92,128.93,128.68,128.78,12094.0,119.0191,119.0283,118.7975,118.8898,12094.0
2022-04-27 11:35:00,128.78,129.13,128.76,128.94,4642.0,118.8898,119.2129,118.8714,119.0375,4642.0
2022-04-27 11:40:00,128.93,129.12,128.89,129.05,3966.0,119.0283,119.2037,118.9914,119.1391,3966.0
2022-04-27 11:45:00,129.04,129.26,129.01,129.16,4041.0,119.1299,119.333,119.1022,119.2406,4041.0
2022-04-27 11:50:00,129.16,129.18,128.85,128.86,4055.0,119.2406,119.2591,118.9545,118.9637,4055.0
2022-04-27 11:55:00,128.88,128.95,128.83,128.92,6340.0,118.9821,119.0468,118.936,119.0191,6340.0
2022-04-27 12:00:00,128.91,129.11,128.88,129.01,4295.0,119.0098,119.1945,118.9821,119.1022,4295.0
2022-04-27 12:05:00,129.01,129.08,128.96,129.04,3848.0,119.1022,119.1668,119.056,119.1299,3848.0
2022-04-27 12:10:00,129.01,129.01,128.74,128.74,4443.0,119.1022,119.1022,118.8529,118.8529,4443.0
2022-04-27 12:15:00,128.69,128.75,128.41,128.45,6982.0,118.8067,118.8621,118.5482,118.5852,6982.0
2022-04-27 12:20:00,128.48,128.74,128.46,128.59,11382.0,118.6129,118.8529,118.5944,118.7144,11382.0
2022-04-27 12:25:00,128.61,128.61,128.37,128.39,9066.0,118.7329,118.7329,118.5113,118.5298,9066.0
2022-04-27 12:30:00,128.44,128.64,128.44,128.48,5121.0,118.5759,118.7606,118.5759,118.6129,5121.0
2022-04-27 12:35:00,128.31,128.41,128.31,128.4,3758.0,118.4559,118.5482,118.4559,118.539,3758.0
2022-04-27 12:40:00,128.4,128.85,128.4,128.84,2931.0,118.539,118.9545,118.539,118.9452,2931.0
2022-04-27 12:45:00,128.87,128.91,128.76,128.78,4895.0,118.9729,119.0098,118.8714,118.8898,4895.0
2022-04-27 12:50:00,128.74,128.94,128.72,128.83,4690.0,118.8529,119.0375,118.8344,118.936,4690.0
2022-04-27 12:55:00,128.84,128.93,128.84,128.85,3689.0,118.9452,119.0283,118.9452,118.9545,3689.0
2022-04-27 13:00:00,128.86,128.9,128.52,128.72,7670.0,118.9637,119.0006,118.6498,118.8344,7670.0
2022-04-27 13:05:00,128.73,128.8,128.44,128.44,4974.0,118.8437,118.9083,118.5759,118.5759,4974.0
2022-04-27 13:10:00,128.44,128.49,128.37,128.43,4323.0,118.5759,118.6221,118.5113,118.5667,4323.0
2022-04-27 13:15:00,128.43,128.66,128.41,128.66,8766.0,118.5667,118.779,118.5482,118.779,8766.0
2022-04-27 13:20:00,128.66,128.77,128.51,128.51,3877.0,118.779,118.8806,118.6406,118.6406,3877.0
2022-04-27 13:25:00,128.49,128.68,128.3,128.65,4690.0,118.6221,118.7975,118.4467,118.7698,4690.0
2022-04-27 13:30:00,128.67,128.86,128.65,128.73,5878.0,118.7883,118.9637,118.7698,118.8437,5878.0
2022-04-27 13:35:00,128.77,128.77,128.42,128.57,6552.0,118.8806,118.8806,118.5575,118.696,6552.0
2022-04-27 13:40:00,128.56,128.65,128.5,128.58,3599.0,118.6867,118.7698,118.6313,118.7052,3599.0
2022-04-27 13:45:00,128.6,128.77,128.58,128.7,6067.0,118.7237,118.8806,118.7052,118.816,6067.0
2022-04-27 13:50:00,128.82,128.87,128.73,128.85,2609.0,118.9268,118.9729,118.8437,118.9545,2609.0
2022-04-27 13:55:00,128.87,128.87,128.8,128.83,3152.0,118.9729,118.9729,118.9083,118.936,3152.0
2022-04-27 14:00:00,128.8,128.8,128.63,128.72,4456.0,118.9083,118.9083,118.7513,118.8344,4456.0
2022-04-27 14:05:00,128.73,129.2,128.73,129.08,13210.0,118.8437,119.2776,118.8437,119.1668,13210.0
2022-04-27 14:10:00,129.06,129.21,129.0,129.19,5784.0,119.1483,119.2868,119.0929,119.2683,5784.0
2022-04-27 14:15:00,129.24,129.24,128.96,129.0,4071.0,119.3145,119.3145,119.056,119.0929,4071.0
2022-04-27 14:20:00,129.01,129.2,129.01,129.1,3870.0,119.1022,119.2776,119.1022,119.1853,3870.0
2022-04-27 14:25:00,129.06,129.2,129.06,129.19,8085.0,119.1483,119.2776,119.1483,119.2683,8085.0
2022-04-27 14:30:00,129.2,129.3,129.16,129.28,6595.0,119.2776,119.3699,119.2406,119.3514,6595.0
2022-04-27 14:35:00,129.27,129.29,128.92,129.08,7965.0,119.3422,119.3607,119.0191,119.1668,7965.0
2022-04-27 14:40:00,129.07,129.33,129.07,129.32,4315.0,119.1576,119.3976,119.1576,119.3884,4315.0
2022-04-27 14:45:00,129.4,129.4,129.16,129.29,7339.0,119.4622,119.4622,119.2406,119.3607,7339.0
2022-04-27 14:50:00,129.24,129.24,129.02,129.03,4642.0,119.3145,119.3145,119.1114,119.1206,4642.0
2022-04-27 14:55:00,129.03,129.03,128.87,128.98,17476.0,119.1206,119.1206,118.9729,119.0745,17476.0
2022-04-27 15:00:00,128.97,129.0,128.79,128.87,12798.0,119.0652,119.0929,118.8991,118.9729,12798.0
2022-04-27 15:05:00,128.84,129.0,128.8,128.91,13019.0,118.9452,119.0929,118.9083,119.0098,13019.0
2022-04-27 15:10:00,128.85,128.94,128.77,128.91,30029.0,118.9545,119.0375,118.8806,119.0098,30029.0
2022-04-27 15:15:00,128.91,129.03,128.77,128.99,20698.0,119.0098,119.1206,118.8806,119.0837,20698.0
2022-04-27 15:20:00,129.04,129.09,128.81,128.9,7458.0,119.1299,119.176,118.9175,119.0006,7458.0
2022-04-27 15:25:00,128.92,129.2,128.92,129.09,9470.0,119.0191,119.2776,119.0191,119.176,9470.0
2022-04-27 15:30:00,129.06,129.13,128.84,128.93,17047.0,119.1483,119.2129,118.9452,119.0283,17047.0
2022-04-27 15:35:00,128.92,129.02,128.72,128.77,24982.0,119.0191,119.1114,118.8344,118.8806,24982.0
2022-04-27 15:40:00,128.77,128.94,128.63,128.86,15812.0,118.8806,119.0375,118.7513,118.9637,15812.0
2022-04-27 15:45:00,128.88,128.94,128.67,128.67,23264.0,118.9821,119.0375,118.7883,118.7883,23264.0
2022-04-27 15:50:00,128.64,128.67,128.42,128.56,35287.0,118.7606,118.7883,118.5575,118.6867,35287.0
2022-04-27 15:55:00,128.55,128.65,128.28,128.37,73203.0,118.6775,118.7698,118.4282,118.5113,73203.0
2022-04-28 09:30:00,129.67,130.63,128.86,129.09,37087.0,119.7115,120.5978,118.9637,119.176,37087.0
2022-04-28 09:35:00,129.12,129.75,129.04,129.32,10042.0,119.2037,119.7853,119.1299,119.3884,10042.0
2022-04-28 09:40:00,129.43,129.57,129.14,129.27,15938.0,119.4899,119.6192,119.2222,119.3422,15938.0
2022-04-28 09:45:00,129.3,129.47,129.03,129.08,15263.0,119.3699,119.5268,119.1206,119.1668,15263.0
2022-04-28 09:50:00,129.19,129.65,129.14,129.65,9840.0,119.2683,119.693,119.2222,119.693,9840.0
2022-04-28 09:55:00,129.63,129.63,129.27,129.41,8127.0,119.6746,119.6746,119.3422,119.4714,8127.0
2022-04-28 10:00:00,129.45,129.5,128.81,128.81,7220.0,119.5084,119.5545,118.9175,118.9175,7220.0
2022-04-28 10:05:00,128.81,129.05,128.79,129.0,5300.0,118.9175,119.1391,118.8991,119.0929,5300.0
2022-04-28 10:10:00,129.07,129.68,129.03,129.68,6918.0,119.1576,119.7207,119.1206,119.7207,6918.0
2022-04-28 10:15:00,129.66,129.7,129.02,129.08,45472.0,119.7022,119.7392,119.1114,119.1668,45472.0
2022-04-28 10:20:00,129.04,129.19,128.84,129.19,9267.0,119.1299,119.2683,118.9452,119.2683,9267.0
2022-04-28 10:25:00,129.18,129.23,128.95,129.21,7516.0,119.2591,119.3053,119.0468,119.2868,7516.0
2022-04-28 10:30:00,129.22,129.36,129.09,129.36,12074.0,119.296,119.4253,119.176,119.4253,12074.0
2022-04-28 10:35:00,129.41,129.67,129.35,129.54,6618.0,119.4714,119.7115,119.4161,119.5915,6618.0
2022-04-28 10:40:00,129.46,129.46,129.21,129.46,6610.0,119.5176,119.5176,119.2868,119.5176,6610.0
2022-04-28 10:45:00,129.41,129.51,129.16,129.16,10196.0,119.4714,119.5638,119.2406,119.2406,10196.0
2022-04-28 10:50:00,129.16,129.34,129.06,129.18,5544.0,119.2406,119.4068,119.1483,119.2591,5544.0
2022-04-28 10:55:00,129.27,129.68,129.2,129.6,6502.0,119.3422,119.7207,119.2776,119.6469,6502.0
2022-04-28 11:00:00,129.59,129.7,129.38,129.38,9114.0,119.6376,119.7392,119.4438,119.4438,9114.0
2022-04-28 11:05:00,129.38,129.55,129.07,129.08,3954.0,119.4438,119.6007,119.1576,119.1668,3954.0
2022-04-28 11:10:00,129.09,129.18,129.07,129.15,5895.0,119.176,119.2591,119.1576,119.2314,5895.0
2022-04-28 11:15:00,129.19,129.26,128.99,129.13,9210.0,119.2683,119.333,119.0837,119.2129,9210.0
2022-04-28 11:20:00,129.18,129.21,128.9,128.91,3400.0,119.2591,119.2868,119.0006,119.0098,3400.0
2022-04-28 11:25:00,128.87,128.97,128.78,128.97,6021.0,118.9729,119.0652,118.8898,119.0652,6021.0
2022-04-28 11:30:00,128.95,129.39,128.93,129.39,5999.0,119.0468,119.453,119.0283,119.453,5999.0
2022-04-28 11:35:00,129.39,129.42,129.05,129.11,6187.0,119.453,119.4807,119.1391,119.1945,6187.0
2022-04-28 11:40:00,129.13,129.15,128.87,129.07,8984.0,119.2129,119.2314,118.9729,119.1576,8984.0
2022-04-28 11:45:00,129.03,129.03,128.76,128.88,9166.0,119.1206,119.1206,118.8714,118.9821,9166.0
2022-04-28 11:50:00,128.92,129.16,128.92,129.16,5852.0,119.0191,119.2406,119.0191,119.2406,5852.0
2022-04-28 11:55:00,129.18,129.31,129.12,129.21,4575.0,119.2591,119.3791,119.2037,119.2868,4575.0
2022-04-28 12:00:00,129.28,129.51,129.18,129.44,4760.0,119.3514,119.5638,119.2591,119.4991,4760.0
2022-04-28 12:05:00,129.44,129.53,129.42,129.48,4764.0,119.4991,119.5822,119.4807,119.5361,4764.0
2022-04-28 12:10:00,129.55,129.73,129.54,129.68,4478.0,119.6007,119.7669,119.5915,119.7207,4478.0
2022-04-28 12:15:00,129.73,129.95,129.68,129.94,4188.0,119.7669,119.97,119.7207,119.9607,4188.0
2022-04-28 12:20:00,129.95,130.19,129.95,130.18,7323.0,119.97,120.1915,119.97,120.1823,7323.0
2022-04-28 12:25:00,130.19,130.28,130.08,130.28,4975.0,120.1915,120.2746,120.09,120.2746,4975.0
2022-04-28 12:30:00,130.31,130.36,130.25,130.31,7500.0,120.3023,120.3485,120.2469,120.3023,7500.0
2022-04-28 12:35:00,130.3,130.35,130.27,130.3,7026.0,120.2931,120.3393,120.2654,120.2931,7026.0
2022-04-28 12:40:00,130.35,130.57,130.33,130.56,4009.0,120.3393,120.5424,120.3208,120.5331,4009.0
2022-04-28 12:45:00,130.53,130.74,130.46,130.71,5271.0,120.5054,120.6993,120.4408,120.6716,5271.0
2022-04-28 12:50:00,130.67,130.68,130.53,130.68,2039.0,120.6347,120.6439,120.5054,120.6439,2039.0
2022-04-28 12:55:00,130.66,130.75,130.62,130.69,3582.0,120.6254,120.7085,120.5885,120.6531,3582.0
2022-04-28 13:00:00,130.69,130.78,130.62,130.71,4979.0,120.6531,120.7362,120.5885,120.6716,4979.0
2022-04-28 13:05:00,130.79,130.92,130.74,130.89,4407.0,120.7455,120.8655,120.6993,120.8378,4407.0
2022-04-28 13:10:00,130.91,131.08,130.9,131.01,3521.0,120.8562,121.0132,120.847,120.9486,3521.0
2022-04-28 13:15:00,130.99,131.11,130.88,131.11,2105.0,120.9301,121.0409,120.8286,121.0409,2105.0
2022-04-28 13:20:00,131.1,131.1,130.79,130.79,4544.0,121.0317,121.0317,120.7455,120.7455,4544.0
2022-04-28 13:25:00,130.78,131.08,130.77,131.07,5477.0,120.7362,121.0132,120.727,121.004,5477.0
2022-04-28 13:30:00,131.08,131.08,130.86,130.92,4377.0,121.0132,121.0132,120.8101,120.8655,4377.0
2022-04-28 13:35:00,130.87,130.96,130.73,130.92,4216.0,120.8193,120.9024,120.6901,120.8655,4216.0
2022-04-28 13:40:00,131.0,131.0,130.55,130.59,3170.0,120.9393,120.9393,120.5239,120.5608,3170.0
2022-04-28 13:45:00,130.62,130.87,130.61,130.87,4020.0,120.5885,120.8193,120.5793,120.8193,4020.0
2022-04-28 13:50:00,130.78,130.78,130.54,130.59,5607.0,120.7362,120.7362,120.5147,120.5608,5607.0
2022-04-28 13:55:00,130.53,130.57,130.43,130.55,6763.0,120.5054,120.5424,120.4131,120.5239,6763.0
2022-04-28 14:00:00,130.55,130.69,130.54,130.55,4843.0,120.5239,120.6531,120.5147,120.5239,4843.0
2022-04-28 14:05:00,130.56,130.63,130.51,130.58,4812.0,120.5331,120.5978,120.487,120.5516,4812.0
2022-04-28 14:10:00,130.56,130.63,130.51,130.54,5794.0,120.5331,120.5978,120.487,120.5147,5794.0
2022-04-28 14:15:00,130.55,130.55,130.4,130.52,4695.0,120.5239,120.5239,120.3854,120.4962,4695.0
2022-04-28 14:20:00,130.57,130.62,130.53,130.59,3425.0,120.5424,120.5885,120.5054,120.5608,3425.0
2022-04-28 14:25:00,130.58,130.6,130.42,130.49,6919.0,120.5516,120.5701,120.4039,120.4685,6919.0
2022-04-28 14:30:00,130.51,130.56,130.23,130.23,6370.0,120.487,120.5331,120.2285,120.2285,6370.0
2022-04-28 14:35:00,130.27,130.31,130.19,130.22,4675.0,120.2654,120.3023,120.1915,120.2192,4675.0
2022-04-28 14:40:00,130.22,130.5,130.22,130.5,6653.0,120.2192,120.4777,120.2192,120.4777,6653.0
2022-04-28 14:45:00,130.63,130.64,130.56,130.56,3778.0,120.5978,120.607,120.5331,120.5331,3778.0
2022-04-28 14:50:00,130.59,130.65,130.47,130.47,4107.0,120.5608,120.6162,120.45,120.45,4107.0
2022-04-28 14:55:00,130.44,130.62,130.44,130.52,7915.0,120.4223,120.5885,120.4223,120.4962,7915.0
2022-04-28 15:00:00,130.53,130.72,130.51,130.67,7756.0,120.5054,120.6808,120.487,120.6347,7756.0
2022-04-28 15:05:00,130.67,130.76,130.66,130.69,7104.0,120.6347,120.7178,120.6254,120.6531,7104.0
2022-04-28 15:10:00,130.67,130.69,130.4,130.5,8067.0,120.6347,120.6531,120.3854,120.4777,8067.0
2022-04-28 15:15:00,130.45,130.64,130.45,130.57,7548.0,120.4316,120.607,120.4316,120.5424,7548.0
2022-04-28 15:20:00,130.57,130.75,130.56,130.71,6904.0,120.5424,120.7085,120.5331,120.6716,6904.0
2022-04-28 15:25:00,130.7,130.71,130.56,130.56,8633.0,120.6624,120.6716,120.5331,120.5331,8633.0
2022-04-28 15:30:00,130.58,130.59,130.5,130.54,10411.0,120.5516,120.5608,120.4777,120.5147,10411.0
2022-04-28 15:35:00,130.55,130.64,130.45,130.49,10822.0,120.5239,120.607,120.4316,120.4685,10822.0
2022-04-28 15:40:00,130.48,130.65,130.14,130.19,20654.0,120.4593,120.6162,120.1454,120.1915,20654.0
2022-04-28 15:45:00,130.22,130.34,130.09,130.12,23117.0,120.2192,120.33,120.0992,120.1269,23117.0
2022-04-28 15:50:00,130.12,130.19,129.99,130.11,29199.0,120.1269,120.1915,120.0069,120.1177,29199.0
2022-04-28 15:55:00,130.09,130.33,129.93,130.33,84541.0,120.0992,120.3208,119.9515,120.3208,84541.0
2022-04-29 09:30:00,129.27,129.88,129.12,129.37,28278.0,119.3422,119.9054,119.2037,119.4345,28278.0
2022-04-29 09:35:00,129.34,129.34,128.33,128.61,11438.0,119.4068,119.4068,118.4744,118.7329,11438.0
2022-04-29 09:40:00,128.61,129.15,128.56,128.87,9742.0,118.7329,119.2314,118.6867,118.9729,9742.0
2022-04-29 09:45:00,128.85,129.26,128.85,128.99,4180.0,118.9545,119.333,118.9545,119.0837,4180.0
2022-04-29 09:50:00,128.89,129.1,128.55,128.72,7528.0,118.9914,119.1853,118.6775,118.8344,7528.0
2022-04-29 09:55:00,128.9,129.4,128.9,129.37,7812.0,119.0006,119.4622,119.0006,119.4345,7812.0
2022-04-29 10:00:00,129.47,129.89,129.36,129.7,6531.0,119.5268,119.9146,119.4253,119.7392,6531.0
2022-04-29 10:05:00,129.75,129.81,129.6,129.65,3938.0,119.7853,119.8407,119.6469,119.693,3938.0
2022-04-29 10:10:00,129.57,129.64,129.24,129.51,5344.0,119.6192,119.6838,119.3145,119.5638,5344.0
2022-04-29 10:15:00,129.5,129.55,128.94,128.94,5169.0,119.5545,119.6007,119.0375,119.0375,5169.0
2022-04-29 10:20:00,128.93,129.0,128.63,128.86,4508.0,119.0283,119.0929,118.7513,118.9637,4508.0
2022-04-29 10:25:00,128.84,128.97,128.68,128.77,5748.0,118.9452,119.0652,118.7975,118.8806,5748.0
2022-04-29 10:30:00,128.75,128.75,128.51,128.56,5295.0,118.8621,118.8621,118.6406,118.6867,5295.0
2022-04-29 10:35:00,128.56,128.82,128.46,128.82,3850.0,118.6867,118.9268,118.5944,118.9268,3850.0
2022-04-29 10:40:00,128.82,128.99,128.71,128.98,5704.0,118.9268,119.0837,118.8252,119.0745,5704.0
2022-04-29 10:45:00,128.96,128.96,128.63,128.72,4256.0,119.056,119.056,118.7513,118.8344,4256.0
2022-04-29 10:50:00,128.83,128.87,128.69,128.76,3386.0,118.936,118.9729,118.8067,118.8714,3386.0
2022-04-29 10:55:00,128.75,128.77,128.53,128.61,4975.0,118.8621,118.8806,118.659,118.7329,4975.0
2022-04-29 11:00:00,128.59,128.64,128.52,128.54,3476.0,118.7144,118.7606,118.6498,118.6683,3476.0
2022-04-29 11:05:00,128.57,129.0,128.57,128.73,5498.0,118.696,119.0929,118.696,118.8437,5498.0
2022-04-29 11:10:00,128.74,128.83,128.6,128.78,5841.0,118.8529,118.936,118.7237,118.8898,5841.0
2022-04-29 11:15:00,128.74,128.92,128.64,128.76,4390.0,118.8529,119.0191,118.7606,118.8714,4390.0
2022-04-29 11:20:00,128.73,128.82,128.68,128.74,3702.0,118.8437,118.9268,118.7975,118.8529,3702.0
2022-04-29 11:25:00,128.75,128.83,128.59,128.83,5257.0,118.8621,118.936,118.7144,118.936,5257.0
2022-04-29 11:30:00,128.82,129.02,128.77,128.9,3129.0,118.9268,119.1114,118.8806,119.0006,3129.0
2022-04-29 11:35:00,128.95,129.01,128.84,128.84,4345.0,119.0468,119.1022,118.9452,118.9452,4345.0
2022-04-29 11:40:00,128.78,128.93,128.77,128.88,2816.0,118.8898,119.0283,118.8806,118.9821,2816.0
2022-04-29 11:45:00,128.89,129.01,128.84,128.94,3768.0,118.9914,119.1022,118.9452,119.0375,3768.0
2022-04-29 11:50:00,128.93,128.94,128.6,128.69,12411.0,119.0283,119.0375,118.7237,118.8067,12411.0
2022-04-29 11:55:00,128.63,128.72,128.54,128.56,4805.0,118.7513,118.8344,118.6683,118.6867,4805.0
2022-04-29 12:00:00,128.55,128.59,128.26,128.36,4934.0,118.6775,118.7144,118.4098,118.5021,4934.0
2022-04-29 12:05:00,128.37,128.37,128.13,128.16,2638.0,118.5113,118.5113,118.2897,118.3174,2638.0
2022-04-29 12:10:00,128.12,128.34,128.12,128.34,2579.0,118.2805,118.4836,118.2805,118.4836,2579.0
2022-04-29 12:15:00,128.33,128.33,128.17,128.18,4928.0,118.4744,118.4744,118.3267,118.3359,4928.0
2022-04-29 12:20:00,128.19,128.26,128.02,128.25,5839.0,118.3451,118.4098,118.1882,118.4005,5839.0
2022-04-29 12:25:00,128.22,128.3,128.09,128.22,5156.0,118.3728,118.4467,118.2528,118.3728,5156.0
2022-04-29 12:30:00,128.24,128.38,128.14,128.38,6208.0,118.3913,118.5205,118.299,118.5205,6208.0
2022-04-29 12:35:00,128.4,128.53,128.38,128.53,3127.0,118.539,118.659,118.5205,118.659,3127.0
2022-04-29 12:40:00,128.53,128.53,128.3,128.4,5076.0,118.659,118.659,118.4467,118.539,5076.0
2022-04-29 12:45:00,128.41,128.42,128.15,128.18,4313.0,118.5482,118.5575,118.3082,118.3359,4313.0
2022-04-29 12:50:00,128.18,128.26,128.0,128.0,5301.0,118.3359,118.4098,118.1697,118.1697,5301.0
2022-04-29 12:55:00,128.03,128.17,128.03,128.12,2600.0,118.1974,118.3267,118.1974,118.2805,2600.0
2022-04-29 13:00:00,128.12,128.28,128.12,128.24,2414.0,118.2805,118.4282,118.2805,118.3913,2414.0
2022-04-29 13:05:00,128.23,128.25,127.91,127.91,4229.0,118.3821,118.4005,118.0866,118.0866,4229.0
2022-04-29 13:10:00,127.9,128.04,127.88,128.04,5550.0,118.0774,118.2067,118.0589,118.2067,5550.0
2022-04-29 13:15:00,128.11,128.25,128.11,128.21,3847.0,118.2713,118.4005,118.2713,118.3636,3847.0
2022-04-29 13:20:00,128.28,128.37,128.22,128.33,3760.0,118.4282,118.5113,118.3728,118.4744,3760.0
2022-04-29 13:25:00,128.43,128.52,128.42,128.45,3618.0,118.5667,118.6498,118.5575,118.5852,3618.0
2022-04-29 13:30:00,128.48,128.56,128.42,128.47,4169.0,118.6129,118.6867,118.5575,118.6036,4169.0
2022-04-29 13:35:00,128.43,128.76,128.42,128.72,4247.0,118.5667,118.8714,118.5575,118.8344,4247.0
2022-04-29 13:40:00,128.71,128.71,128.56,128.61,6993.0,118.8252,118.8252,118.6867,118.7329,6993.0
2022-04-29 13:45:00,128.55,128.6,128.47,128.48,4653.0,118.6775,118.7237,118.6036,118.6129,4653.0
2022-04-29 13:50:00,128.51,128.51,128.38,128.4,3553.0,118.6406,118.6406,118.5205,118.539,3553.0
2022-04-29 13:55:00,128.37,128.42,128.32,128.41,2352.0,118.5113,118.5575,118.4652,118.5482,2352.0
2022-04-29 14:00:00,128.39,128.47,128.26,128.31,6032.0,118.5298,118.6036,118.4098,118.4559,6032.0
2022-04-29 14:05:00,128.29,128.29,128.12,128.22,5937.0,118.4375,118.4375,118.2805,118.3728,5937.0
2022-04-29 14:10:00,128.22,128.37,128.18,128.37,4016.0,118.3728,118.5113,118.3359,118.5113,4016.0
2022-04-29 14:15:00,128.46,128.63,128.44,128.45,3952.0,118.5944,118.7513,118.5759,118.5852,3952.0
2022-04-29 14:20:00,128.45,128.48,128.21,128.25,3800.0,118.5852,118.6129,118.3636,118.4005,3800.0
2022-04-29 14:25:00,128.28,128.3,128.19,128.2,4763.0,118.4282,118.4467,118.3451,118.3544,4763.0
2022-04-29 14:30:00,128.24,128.33,128.16,128.31,5376.0,118.3913,118.4744,118.3174,118.4559,5376.0
2022-04-29 14:35:00,128.3,128.39,128.12,128.15,4349.0,118.4467,118.5298,118.2805,118.3082,4349.0
2022-04-29 14:40:00,128.12,128.22,128.1,128.17,7037.0,118.2805,118.3728,118.2621,118.3267,7037.0
2022-04-29 14:45:00,128.19,128.2,127.96,127.96,4730.0,118.3451,118.3544,118.1328,118.1328,4730.0
2022-04-29 14:50:00,127.91,127.96,127.59,127.62,5966.0,118.0866,118.1328,117.7912,117.8189,5966.0
2022-04-29 14:55:00,127.62,127.86,127.56,127.81,7808.0,117.8189,118.0405,117.7635,117.9943,7808.0
2022-04-29 15:00:00,127.82,127.82,127.6,127.72,5672.0,118.0036,118.0036,117.8005,117.9112,5672.0
2022-04-29 15:05:00,127.71,127.71,127.44,127.45,5783.0,117.902,117.902,117.6527,117.662,5783.0
2022-04-29 15:10:00,127.5,127.5,127.21,127.31,8283.0,117.7081,117.7081,117.4404,117.5327,8283.0
2022-04-29 15:15:00,127.27,127.39,127.14,127.24,11134.0,117.4958,117.6066,117.3758,117.4681,11134.0
2022-04-29 15:20:00,127.25,127.26,126.96,127.09,12166.0,117.4773,117.4866,117.2096,117.3296,12166.0
2022-04-29 15:25:00,127.08,127.17,126.97,126.98,7516.0,117.3204,117.4035,117.2188,117.2281,7516.0
2022-04-29 15:30:00,126.98,127.3,126.89,127.23,24608.0,117.2281,117.5235,117.145,117.4589,24608.0
2022-04-29 15:35:00,127.23,127.33,127.1,127.29,19058.0,117.4589,117.5512,117.3389,117.5143,19058.0
2022-04-29 15:40:00,127.26,127.51,127.22,127.25,19649.0,117.4866,117.7174,117.4496,117.4773,19649.0
2022-04-29 15:45:00,127.21,127.26,126.82,126.82,26985.0,117.4404,117.4866,117.0804,117.0804,26985.0
2022-04-29 15:50:00,126.8,126.86,126.46,126.54,66176.0,117.0619,117.1173,116.748,116.8219,66176.0
2022-04-29 15:55:00,126.55,126.57,126.17,126.55,187032.0,116.8311,116.8496,116.4803,116.8311,187032.0
2022-05-02 09:30:00,127.39,127.67,126.93,127.15,23517.0,117.6066,117.8651,117.1819,117.385,23517.0
2022-05-02 09:35:00,127.08,127.73,126.84,127.54,31235.0,117.3204,117.9205,117.0988,117.7451,31235.0
2022-05-02 09:40:00,127.42,128.32,127.37,127.72,8397.0,117.6343,118.4652,117.5881,117.9112,8397.0
2022-05-02 09:45:00,127.51,128.0,127.46,127.8,30272.0,117.7174,118.1697,117.6712,117.9851,30272.0
2022-05-02 09:50:00,127.8,127.95,127.64,127.8,4160.0,117.9851,118.1236,117.8374,117.9851,4160.0
2022-05-02 09:55:00,127.76,128.16,127.62,128.06,13480.0,117.9482,118.3174,117.8189,118.2251,13480.0
2022-05-02 10:00:00,127.94,128.72,127.94,128.53,10939.0,118.1143,118.8344,118.1143,118.659,10939.0
2022-05-02 10:05:00,128.61,128.61,127.59,127.69,12184.0,118.7329,118.7329,117.7912,117.8835,12184.0
2022-05-02 10:10:00,127.64,128.29,127.5,128.29,8417.0,117.8374,118.4375,117.7081,118.4375,8417.0
2022-05-02 10:15:00,128.28,128.59,127.69,128.59,9726.0,118.4282,118.7144,117.8835,118.7144,9726.0
2022-05-02 10:20:00,128.62,128.66,128.09,128.66,9003.0,118.7421,118.779,118.2528,118.779,9003.0
2022-05-02 10:25:00,128.8,129.1,128.79,128.98,15765.0,118.9083,119.1853,118.8991,119.0745,15765.0
2022-05-02 10:30:00,128.94,129.41,128.88,128.93,17370.0,119.0375,119.4714,118.9821,119.0283,17370.0
2022-05-02 10:35:00,128.93,128.99,128.44,128.55,13093.0,119.0283,119.0837,118.5759,118.6775,13093.0
2022-05-02 10:40:00,128.62,128.71,128.23,128.31,11757.0,118.7421,118.8252,118.3821,118.4559,11757.0
2022-05-02 10:45:00,128.26,128.53,128.2,128.53,6187.0,118.4098,118.659,118.3544,118.659,6187.0
2022-05-02 10:50:00,128.53,128.57,128.19,128.29,4886.0,118.659,118.696,118.3451,118.4375,4886.0
2022-05-02 10:55:00,128.31,128.4,127.99,128.0,7568.0,118.4559,118.539,118.1605,118.1697,7568.0
2022-05-02 11:00:00,128.04,128.07,127.7,127.76,7734.0,118.2067,118.2344,117.8928,117.9482,7734.0
2022-05-02 11:05:00,127.67,128.11,127.62,127.95,7357.0,117.8651,118.2713,117.8189,118.1236,7357.0
2022-05-02 11:10:00,127.95,127.95,127.69,127.92,6997.0,118.1236,118.1236,117.8835,118.0959,6997.0
2022-05-02 11:15:00,127.92,127.98,127.63,127.8,7905.0,118.0959,118.1513,117.8281,117.9851,7905.0
2022-05-02 11:20:00,127.77,128.06,127.73,127.82,6591.0,117.9574,118.2251,117.9205,118.0036,6591.0
2022-05-02 11:25:00,127.84,127.88,127.59,127.59,9220.0,118.022,118.0589,117.7912,117.7912,9220.0
2022-05-02 11:30:00,127.6,127.77,127.39,127.66,14674.0,117.8005,117.9574,117.6066,117.8558,14674.0
2022-05-02 11:35:00,127.69,128.22,127.65,127.79,13015.0,117.8835,118.3728,117.8466,117.9759,13015.0
2022-05-02 11:40:00,127.76,128.0,127.68,127.86,8706.0,117.9482,118.1697,117.8743,118.0405,8706.0
2022-05-02 11:45:00,127.83,128.0,127.72,127.76,7333.0,118.0128,118.1697,117.9112,117.9482,7333.0
2022-05-02 11:50:00,127.69,127.72,127.48,127.62,8113.0,117.8835,117.9112,117.6897,117.8189,8113.0
2022-05-02 11:55:00,127.61,127.71,127.54,127.71,6190.0,117.8097,117.902,117.7451,117.902,6190.0
2022-05-02 12:00:00,127.7,127.78,127.06,127.16,7097.0,117.8928,117.9666,117.3019,117.3942,7097.0
2022-05-02 12:05:00,127.15,127.28,126.98,127.11,11555.0,117.385,117.505,117.2281,117.3481,11555.0
2022-05-02 12:10:00,127.06,127.08,126.88,126.97,5674.0,117.3019,117.3204,117.1357,117.2188,5674.0
2022-05-02 12:15:00,126.92,127.32,126.85,127.32,7269.0,117.1727,117.542,117.1081,117.542,7269.0
2022-05-02 12:20:00,127.31,127.46,127.31,127.36,5238.0,117.5327,117.6712,117.5327,117.5789,5238.0
2022-05-02 12:25:00,127.3,127.35,127.08,127.3,5986.0,117.5235,117.5697,117.3204,117.5235,5986.0
2022-05-02 12:30:00,127.38,127.44,127.27,127.4,6225.0,117.5973,117.6527,117.4958,117.6158,6225.0
2022-05-02 12:35:00,127.42,127.48,127.18,127.21,4846.0,117.6343,117.6897,117.4127,117.4404,4846.0
2022-05-02 12:40:00,127.25,127.29,127.11,127.15,4943.0,117.4773,117.5143,117.3481,117.385,4943.0
2022-05-02 12:45:00,127.12,127.18,127.0,127.1,6368.0,117.3573,117.4127,117.2465,117.3389,6368.0
2022-05-02 12:50:00,127.07,127.07,126.75,126.79,7720.0,117.3112,117.3112,117.0157,117.0527,7720.0
2022-05-02 12:55:00,126.88,127.02,126.7,126.81,11474.0,117.1357,117.265,116.9696,117.0711,11474.0
2022-05-02 13:00:00,126.88,126.92,126.34,126.49,9204.0,117.1357,117.1727,116.6372,116.7757,9204.0
2022-05-02 13:05:00,126.56,126.85,126.52,126.75,8887.0,116.8403,117.1081,116.8034,117.0157,8887.0
2022-05-02 13:10:00,126.76,126.93,126.59,126.77,5573.0,117.025,117.1819,116.868,117.0342,5573.0
2022-05-02 13:15:00,126.72,126.76,126.62,126.73,4876.0,116.988,117.025,116.8957,116.9973,4876.0
2022-05-02 13:20:00,126.74,126.77,126.41,126.43,5682.0,117.0065,117.0342,116.7018,116.7203,5682.0
2022-05-02 13:25:00,126.43,126.57,126.32,126.49,5595.0,116.7203,116.8496,116.6188,116.7757,5595.0
2022-05-02 13:30:00,126.49,126.53,126.23,126.24,5269.0,116.7757,116.8126,116.5357,116.5449,5269.0
2022-05-02 13:35:00,126.26,126.32,126.19,126.29,6097.0,116.5634,116.6188,116.4987,116.5911,6097.0
2022-05-02 13:40:00,126.28,126.38,126.12,126.18,6733.0,116.5818,116.6741,116.4341,116.4895,6733.0
2022-05-02 13:45:00,126.14,126.18,125.85,125.96,6875.0,116.4526,116.4895,116.1849,116.2864,6875.0
2022-05-02 13:50:00,125.95,126.06,125.69,125.69,5458.0,116.2772,116.3787,116.0371,116.0371,5458.0
2022-05-02 13:55:00,125.73,125.86,125.66,125.8,5886.0,116.0741,116.1941,116.0094,116.1387,5886.0
2022-05-02 14:00:00,125.77,125.93,125.65,125.93,6200.0,116.111,116.2587,116.0002,116.2587,6200.0
2022-05-02 14:05:00,125.92,126.25,125.88,125.99,5786.0,116.2495,116.5541,116.2125,116.3141,5786.0
2022-05-02 14:10:00,125.98,125.98,125.75,125.84,7569.0,116.3049,116.3049,116.0925,116.1756,7569.0
2022-05-02 14:15:00,125.82,126.01,125.65,125.81,8767.0,116.1572,116.3326,116.0002,116.1479,8767.0
2022-05-02 14:20:00,125.86,125.98,125.8,125.8,6746.0,116.1941,116.3049,116.1387,116.1387,6746.0
2022-05-02 14:25:00,125.81,125.93,125.71,125.85,5221.0,116.1479,116.2587,116.0556,116.1849,5221.0
2022-05-02 14:30:00,125.83,125.9,125.7,125.86,6890.0,116.1664,116.231,116.0464,116.1941,6890.0
2022-05-02 14:35:00,125.8,125.84,125.67,125.79,3925.0,116.1387,116.1756,116.0187,116.1295,3925.0
2022-05-02 14:40:00,125.74,125.78,125.43,125.46,3843.0,116.0833,116.1202,115.7971,115.8248,3843.0
2022-05-02 14:45:00,125.47,125.85,125.47,125.76,10545.0,115.834,116.1849,115.834,116.1018,10545.0
2022-05-02 14:50:00,125.72,125.99,125.61,125.91,8946.0,116.0648,116.3141,115.9633,116.2402,8946.0
2022-05-02 14:55:00,125.96,125.97,125.66,125.77,9300.0,116.2864,116.2956,116.0094,116.111,9300.0
2022-05-02 15:00:00,125.78,126.33,125.77,126.29,9289.0,116.1202,116.628,116.111,116.5911,9289.0
2022-05-02 15:05:00,126.29,126.55,126.28,126.47,9032.0,116.5911,116.8311,116.5818,116.7572,9032.0
2022-05-02 15:10:00,126.52,126.93,126.39,126.91,9339.0,116.8034,117.1819,116.6834,117.1634,9339.0
2022-05-02 15:15:00,126.9,126.97,126.73,126.95,7523.0,117.1542,117.2188,116.9973,117.2004,7523.0
2022-05-02 15:20:00,126.96,127.31,126.96,127.31,9801.0,117.2096,117.5327,117.2096,117.5327,9801.0
2022-05-02 15:25:00,127.28,127.4,127.17,127.28,17448.0,117.505,117.6158,117.4035,117.505,17448.0
2022-05-02 15:30:00,127.42,127.76,127.42,127.76,12228.0,117.6343,117.9482,117.6343,117.9482,12228.0
2022-05-02 15:35:00,127.75,127.8,127.46,127.52,12740.0,117.9389,117.9851,117.6712,117.7266,12740.0
2022-05-02 15:40:00,127.55,127.72,127.24,127.28,15801.0,117.7543,117.9112,117.4681,117.505,15801.0
2022-05-02 15:45:00,127.27,127.86,127.26,127.81,23662.0,117.4958,118.0405,117.4866,117.9943,23662.0
2022-05-02 15:50:00,127.87,127.93,127.63,127.82,39230.0,118.0497,118.1051,117.8281,118.0036,39230.0
2022-05-02 15:55:00,127.8,127.9,127.66,127.77,77255.0,117.9851,118.0774,117.8558,117.9574,77255.0
2022-05-03 09:30:00,128.66,129.25,128.33,129.18,33857.0,118.779,119.3237,118.4744,119.2591,33857.0
2022-05-03 09:35:00,129.21,129.8,129.15,129.51,17329.0,119.2868,119.8315,119.2314,119.5638,17329.0
2022-05-03 09:40:00,129.45,130.24,129.22,130.24,15793.0,119.5084,120.2377,119.296,120.2377,15793.0
2022-05-03 09:45:00,130.06,130.41,129.63,130.27,11533.0,120.0715,120.3946,119.6746,120.2654,11533.0
2022-05-03 09:50:00,130.2,130.23,129.77,129.77,7794.0,120.2008,120.2285,119.8038,119.8038,7794.0
2022-05-03 09:55:00,129.88,130.01,129.67,129.77,10872.0,119.9054,120.0254,119.7115,119.8038,10872.0
2022-05-03 10:00:00,129.68,129.85,129.6,129.6,14120.0,119.7207,119.8777,119.6469,119.6469,14120.0
2022-05-03 10:05:00,129.66,129.68,128.99,129.04,8327.0,119.7022,119.7207,119.0837,119.1299,8327.0
2022-05-03 10:10:00,129.07,129.64,128.9,129.64,11220.0,119.1576,119.6838,119.0006,119.6838,11220.0
2022-05-03 10:15:00,129.55,130.2,129.51,130.18,8642.0,119.6007,120.2008,119.5638,120.1823,8642.0
2022-05-03 10:20:00,130.21,130.61,130.21,130.61,23090.0,120.21,120.5793,120.21,120.5793,23090.0
2022-05-03 10:25:00,130.67,130.99,130.61,130.75,22695.0,120.6347,120.9301,120.5793,120.7085,22695.0
2022-05-03 10:30:00,130.77,130.94,130.63,130.63,14124.0,120.727,120.8839,120.5978,120.5978,14124.0
2022-05-03 10:35:00,130.63,130.68,130.52,130.62,5401.0,120.5978,120.6439,120.4962,120.5885,5401.0
2022-05-03 10:40:00,130.59,130.82,130.58,130.66,12624.0,120.5608,120.7732,120.5516,120.6254,12624.0
2022-05-03 10:45:00,130.52,130.62,130.37,130.52,13972.0,120.4962,120.5885,120.3577,120.4962,13972.0
2022-05-03 10:50:00,130.5,130.87,130.44,130.84,19975.0,120.4777,120.8193,120.4223,120.7916,19975.0
2022-05-03 10:55:00,130.86,131.07,130.76,130.97,17359.0,120.8101,121.004,120.7178,120.9116,17359.0
2022-05-03 11:00:00,130.97,131.24,130.88,131.24,11645.0,120.9116,121.1609,120.8286,121.1609,11645.0
2022-05-03 11:05:00,131.25,131.31,131.08,131.08,6644.0,121.1701,121.2255,121.0132,121.0132,6644.0
2022-05-03 11:10:00,131.05,131.19,131.01,131.11,9942.0,120.9855,121.1147,120.9486,121.0409,9942.0
2022-05-03 11:15:00,131.09,131.4,131.09,131.3,6635.0,121.0224,121.3086,121.0224,121.2163,6635.0
2022-05-03 11:20:00,131.34,131.42,131.25,131.38,6629.0,121.2532,121.3271,121.1701,121.2902,6629.0
2022-05-03 11:25:00,131.42,131.55,131.3,131.47,10270.0,121.3271,121.4471,121.2163,121.3732,10270.0
2022-05-03 11:30:00,131.51,131.96,131.51,131.93,8508.0,121.4102,121.8256,121.4102,121.7979,8508.0
2022-05-03 11:35:00,131.93,132.06,131.53,131.59,9049.0,121.7979,121.9179,121.4286,121.484,9049.0
2022-05-03 11:40:00,131.58,131.66,131.37,131.45,16100.0,121.4748,121.5486,121.2809,121.3548,16100.0
2022-05-03 11:45:00,131.38,131.43,131.14,131.43,8151.0,121.2902,121.3363,121.0686,121.3363,8151.0
2022-05-03 11:50:00,131.46,131.49,131.18,131.18,4550.0,121.364,121.3917,121.1055,121.1055,4550.0
2022-05-03 11:55:00,131.25,131.48,131.24,131.4,5571.0,121.1701,121.3825,121.1609,121.3086,5571.0
2022-05-03 12:00:00,131.49,131.75,131.45,131.71,6334.0,121.3917,121.6317,121.3548,121.5948,6334.0
2022-05-03 12:05:00,131.69,131.74,131.41,131.52,22897.0,121.5763,121.6225,121.3178,121.4194,22897.0
2022-05-03 12:10:00,131.51,131.53,131.31,131.5,6792.0,121.4102,121.4286,121.2255,121.4009,6792.0
2022-05-03 12:15:00,131.52,131.63,131.44,131.63,6630.0,121.4194,121.521,121.3455,121.521,6630.0
2022-05-03 12:20:00,131.58,131.7,131.57,131.66,10138.0,121.4748,121.5856,121.4656,121.5486,10138.0
2022-05-03 12:25:00,131.64,131.74,131.47,131.5,6933.0,121.5302,121.6225,121.3732,121.4009,6933.0
2022-05-03 12:30:00,131.46,131.59,131.38,131.58,12233.0,121.364,121.484,121.2902,121.4748,12233.0
2022-05-03 12:35:00,131.61,131.85,131.57,131.66,14220.0,121.5025,121.7241,121.4656,121.5486,14220.0
2022-05-03 12:40:00,131.64,131.64,131.51,131.54,4687.0,121.5302,121.5302,121.4102,121.4379,4687.0
2022-05-03 12:45:00,131.47,131.47,131.25,131.3,5080.0,121.3732,121.3732,121.1701,121.2163,5080.0
2022-05-03 12:50:00,131.28,131.31,131.13,131.14,7459.0,121.1978,121.2255,121.0594,121.0686,7459.0
2022-05-03 12:55:00,131.05,131.31,130.92,131.31,6814.0,120.9855,121.2255,120.8655,121.2255,6814.0
2022-05-03 13:00:00,131.25,131.49,131.13,131.14,5575.0,121.1701,121.3917,121.0594,121.0686,5575.0
2022-05-03 13:05:00,131.17,131.33,131.08,131.32,6756.0,121.0963,121.244,121.0132,121.2348,6756.0
2022-05-03 13:10:00,131.34,131.54,131.33,131.45,5673.0,121.2532,121.4379,121.244,121.3548,5673.0
2022-05-03 13:15:00,131.45,131.45,131.26,131.26,5858.0,121.3548,121.3548,121.1794,121.1794,5858.0
2022-05-03 13:20:00,131.27,131.46,131.2,131.27,10102.0,121.1886,121.364,121.124,121.1886,10102.0
2022-05-03 13:25:00,131.24,131.33,131.04,131.11,6584.0,121.1609,121.244,120.9763,121.0409,6584.0
2022-05-03 13:30:00,131.13,131.18,131.07,131.13,5234.0,121.0594,121.1055,121.004,121.0594,5234.0
2022-05-03 13:35:00,131.15,131.15,131.05,131.14,4099.0,121.0778,121.0778,120.9855,121.0686,4099.0
2022-05-03 13:40:00,131.14,131.14,130.86,130.98,5476.0,121.0686,121.0686,120.8101,120.9209,5476.0
2022-05-03 13:45:00,130.95,131.04,130.85,130.88,4277.0,120.8932,120.9763,120.8009,120.8286,4277.0
2022-05-03 13:50:00,130.92,131.0,130.76,130.78,4141.0,120.8655,120.9393,120.7178,120.7362,4141.0
2022-05-03 13:55:00,130.82,130.85,130.72,130.78,5928.0,120.7732,120.8009,120.6808,120.7362,5928.0
2022-05-03 14:00:00,130.78,130.79,130.58,130.65,7140.0,120.7362,120.7455,120.5516,120.6162,7140.0
2022-05-03 14:05:00,130.66,130.69,130.58,130.59,3905.0,120.6254,120.6531,120.5516,120.5608,3905.0
2022-05-03 14:10:00,130.58,130.66,130.44,130.44,7210.0,120.5516,120.6254,120.4223,120.4223,7210.0
2022-05-03 14:15:00,130.43,130.43,130.25,130.28,6232.0,120.4131,120.4131,120.2469,120.2746,6232.0
2022-05-03 14:20:00,130.23,130.28,130.19,130.25,4174.0,120.2285,120.2746,120.1915,120.2469,4174.0
2022-05-03 14:25:00,130.24,130.24,130.02,130.04,7049.0,120.2377,120.2377,120.0346,120.0531,7049.0
2022-05-03 14:30:00,130.07,130.25,130.01,130.25,4340.0,120.0808,120.2469,120.0254,120.2469,4340.0
2022-05-03 14:35:00,130.24,130.44,130.09,130.09,6871.0,120.2377,120.4223,120.0992,120.0992,6871.0
2022-05-03 14:40:00,130.09,130.28,129.89,130.25,10267.0,120.0992,120.2746,119.9146,120.2469,10267.0
2022-05-03 14:45:00,130.2,130.48,130.07,130.48,8851.0,120.2008,120.4593,120.0808,120.4593,8851.0
2022-05-03 14:50:00,130.46,130.61,130.41,130.5,6188.0,120.4408,120.5793,120.3946,120.4777,6188.0
2022-05-03 14:55:00,130.49,130.78,130.48,130.78,8427.0,120.4685,120.7362,120.4593,120.7362,8427.0
2022-05-03 15:00:00,130.74,130.82,130.59,130.6,5506.0,120.6993,120.7732,120.5608,120.5701,5506.0
2022-05-03 15:05:00,130.59,130.79,130.59,130.71,7810.0,120.5608,120.7455,120.5608,120.6716,7810.0
2022-05-03 15:10:00,130.75,130.86,130.69,130.79,7577.0,120.7085,120.8101,120.6531,120.7455,7577.0
2022-05-03 15:15:00,130.79,130.8,130.57,130.59,8095.0,120.7455,120.7547,120.5424,120.5608,8095.0
2022-05-03 15:20:00,130.64,130.8,130.4,130.55,8616.0,120.607,120.7547,120.3854,120.5239,8616.0
2022-05-03 15:25:00,130.52,130.66,130.46,130.53,8610.0,120.4962,120.6254,120.4408,120.5054,8610.0
2022-05-03 15:30:00,130.59,130.69,130.33,130.49,16749.0,120.5608,120.6531,120.3208,120.4685,16749.0
2022-05-03 15:35:00,130.46,130.48,130.09,130.17,11567.0,120.4408,120.4593,120.0992,120.1731,11567.0
2022-05-03 15:40:00,130.12,130.15,129.8,129.92,17214.0,120.1269,120.1546,119.8315,119.9423,17214.0
2022-05-03 15:45:00,129.9,130.15,129.71,130.04,26331.0,119.9238,120.1546,119.7484,120.0531,26331.0
2022-05-03 15:50:00,130.07,130.15,129.75,130.09,34383.0,120.0808,120.1546,119.7853,120.0992,34383.0
2022-05-03 15:55:00,130.1,130.1,129.71,129.8,80792.0,120.1085,120.1085,119.7484,119.8315,80792.0
2022-05-04 09:30:00,129.75,129.94,128.69,129.84,21634.0,119.7853,119.9607,118.8067,119.8684,21634.0
2022-05-04 09:35:00,130.02,130.25,129.59,130.03,6350.0,120.0346,120.2469,119.6376,120.0438,6350.0
2022-05-04 09:40:00,130.0,130.26,129.54,130.25,10218.0,120.0161,120.2562,119.5915,120.2469,10218.0
2022-05-04 09:45:00,130.35,130.67,130.15,130.29,10374.0,120.3393,120.6347,120.1546,120.2839,10374.0
2022-05-04 09:50:00,130.13,130.71,130.13,130.49,8360.0,120.1362,120.6716,120.1362,120.4685,8360.0
2022-05-04 09:55:00,130.47,130.95,130.42,130.82,8702.0,120.45,120.8932,120.4039,120.7732,8702.0
2022-05-04 10:00:00,130.87,130.91,130.34,130.35,14776.0,120.8193,120.8562,120.33,120.3393,14776.0
2022-05-04 10:05:00,130.38,130.58,130.32,130.44,8673.0,120.367,120.5516,120.3116,120.4223,8673.0
2022-05-04 10:10:00,130.44,130.63,130.37,130.52,7102.0,120.4223,120.5978,120.3577,120.4962,7102.0
2022-05-04 10:15:00,130.53,130.93,130.53,130.82,9872.0,120.5054,120.8747,120.5054,120.7732,9872.0
2022-05-04 10:20:00,130.77,130.95,130.7,130.93,7201.0,120.727,120.8932,120.6624,120.8747,7201.0
2022-05-04 10:25:00,130.94,131.12,130.78,130.79,9483.0,120.8839,121.0501,120.7362,120.7455,9483.0
2022-05-04 10:30:00,130.84,130.9,130.65,130.72,8043.0,120.7916,120.847,120.6162,120.6808,8043.0
2022-05-04 10:35:00,130.7,131.03,130.58,131.03,5944.0,120.6624,120.967,120.5516,120.967,5944.0
2022-05-04 10:40:00,131.06,131.07,130.85,130.96,4457.0,120.9947,121.004,120.8009,120.9024,4457.0
2022-05-04 10:45:00,130.98,131.03,130.85,130.92,5807.0,120.9209,120.967,120.8009,120.8655,5807.0
2022-05-04 10:50:00,130.91,131.02,130.84,130.93,8363.0,120.8562,120.9578,120.7916,120.8747,8363.0
2022-05-04 10:55:00,130.84,131.02,130.82,130.93,7551.0,120.7916,120.9578,120.7732,120.8747,7551.0
2022-05-04 11:00:00,130.93,131.03,130.8,130.99,4674.0,120.8747,120.967,120.7547,120.9301,4674.0
2022-05-04 11:05:00,131.08,131.17,131.04,131.04,6202.0,121.0132,121.0963,120.9763,120.9763,6202.0
2022-05-04 11:10:00,131.06,131.3,130.95,130.95,10579.0,120.9947,121.2163,120.8932,120.8932,10579.0
2022-05-04 11:15:00,130.99,131.0,130.82,130.91,6205.0,120.9301,120.9393,120.7732,120.8562,6205.0
2022-05-04 11:20:00,130.87,131.12,130.87,130.96,7242.0,120.8193,121.0501,120.8193,120.9024,7242.0
2022-05-04 11:25:00,130.96,131.01,130.89,130.94,4199.0,120.9024,120.9486,120.8378,120.8839,4199.0
2022-05-04 11:30:00,130.96,131.06,130.86,130.87,5104.0,120.9024,120.9947,120.8101,120.8193,5104.0
2022-05-04 11:35:00,130.94,131.03,130.8,131.01,4853.0,120.8839,120.967,120.7547,120.9486,4853.0
2022-05-04 11:40:00,130.99,131.21,130.97,131.2,7265.0,120.9301,121.1332,120.9116,121.124,7265.0
2022-05-04 11:45:00,131.22,131.45,131.19,131.45,9031.0,121.1424,121.3548,121.1147,121.3548,9031.0
2022-05-04 11:50:00,131.49,131.54,131.35,131.42,6084.0,121.3917,121.4379,121.2625,121.3271,6084.0
2022-05-04 11:55:00,131.48,131.48,131.16,131.19,4332.0,121.3825,121.3825,121.087,121.1147,4332.0
2022-05-04 12:00:00,131.24,131.3,131.17,131.3,3933.0,121.1609,121.2163,121.0963,121.2163,3933.0
2022-05-04 12:05:00,131.31,131.44,131.28,131.43,3163.0,121.2255,121.3455,121.1978,121.3363,3163.0
2022-05-04 12:10:00,131.44,131.45,131.32,131.34,7884.0,121.3455,121.3548,121.2348,121.2532,7884.0
2022-05-04 12:15:00,131.45,131.65,131.4,131.6,3981.0,121.3548,121.5394,121.3086,121.4933,3981.0
2022-05-04 12:20:00,131.67,131.67,131.45,131.55,3410.0,121.5579,121.5579,121.3548,121.4471,3410.0
2022-05-04 12:25:00,131.59,131.65,131.47,131.57,3940.0,121.484,121.5394,121.3732,121.4656,3940.0
2022-05-04 12:30:00,131.56,131.68,131.44,131.68,5585.0,121.4563,121.5671,121.3455,121.5671,5585.0
2022-05-04 12:35:00,131.64,131.69,131.57,131.67,3266.0,121.5302,121.5763,121.4656,121.5579,3266.0
2022-05-04 12:40:00,131.67,131.82,131.61,131.68,6444.0,121.5579,121.6964,121.5025,121.5671,6444.0
2022-05-04 12:45:00,131.66,131.78,131.63,131.71,9783.0,121.5486,121.6594,121.521,121.5948,9783.0
2022-05-04 12:50:00,131.71,131.99,131.68,131.83,19857.0,121.5948,121.8533,121.5671,121.7056,19857.0
2022-05-04 12:55:00,131.85,131.92,131.65,131.77,10327.0,121.7241,121.7887,121.5394,121.6502,10327.0
2022-05-04 13:00:00,131.78,131.85,131.41,131.44,8205.0,121.6594,121.7241,121.3178,121.3455,8205.0
2022-05-04 13:05:00,131.44,131.58,131.35,131.35,11747.0,121.3455,121.4748,121.2625,121.2625,11747.0
2022-05-04 13:10:00,131.35,131.41,131.29,131.39,11464.0,121.2625,121.3178,121.2071,121.2994,11464.0
2022-05-04 13:15:00,131.45,131.6,131.43,131.59,8047.0,121.3548,121.4933,121.3363,121.484,8047.0
2022-05-04 13:20:00,131.62,131.62,131.39,131.42,6257.0,121.5117,121.5117,121.2994,121.3271,6257.0
2022-05-04 13:25:00,131.45,131.45,131.31,131.31,8676.0,121.3548,121.3548,121.2255,121.2255,8676.0
2022-05-04 13:30:00,131.32,131.32,131.08,131.11,3625.0,121.2348,121.2348,121.0132,121.0409,3625.0
2022-05-04 13:35:00,131.12,131.12,130.9,131.07,8431.0,121.0501,121.0501,120.847,121.004,8431.0
2022-05-04 13:40:00,131.1,131.23,130.98,131.12,4461.0,121.0317,121.1517,120.9209,121.0501,4461.0
2022-05-04 13:45:00,131.12,131.19,131.09,131.17,3331.0,121.0501,121.1147,121.0224,121.0963,3331.0
2022-05-04 13:50:00,131.16,131.16,130.95,131.01,6403.0,121.087,121.087,120.8932,120.9486,6403.0
2022-05-04 13:55:00,130.97,131.16,130.88,130.88,2588.0,120.9116,121.087,120.8286,120.8286,2588.0
2022-05-04 14:00:00,130.72,131.16,130.6,131.16,10868.0,120.6808,121.087,120.5701,121.087,10868.0
2022-05-04 14:05:00,131.16,131.41,130.97,131.33,10807.0,121.087,121.3178,120.9116,121.244,10807.0
2022-05-04 14:10:00,131.39,131.47,131.19,131.24,7734.0,121.2994,121.3732,121.1147,121.1609,7734.0
2022-05-04 14:15:00,131.3,131.3,130.91,131.06,5908.0,121.2163,121.2163,120.8562,120.9947,5908.0
2022-05-04 14:20:00,131.02,131.22,130.85,131.22,6600.0,120.9578,121.1424,120.8009,121.1424,6600.0
2022-05-04 14:25:00,131.21,131.85,131.08,131.67,8955.0,121.1332,121.7241,121.0132,121.5579,8955.0
2022-05-04 14:30:00,131.73,131.75,130.79,130.95,9614.0,121.6133,121.6317,120.7455,120.8932,9614.0
2022-05-04 14:35:00,130.93,131.61,130.84,131.44,16805.0,120.8747,121.5025,120.7916,121.3455,16805.0
2022-05-04 14:40:00,131.45,132.24,131.35,131.93,16070.0,121.3548,122.0841,121.2625,121.7979,16070.0
2022-05-04 14:45:00,132.03,132.5,132.03,132.3,13663.0,121.8902,122.3241,121.8902,122.1395,13663.0
2022-05-04 14:50:00,132.31,132.8,132.21,132.66,10958.0,122.1487,122.6011,122.0564,122.4718,10958.0
2022-05-04 14:55:00,132.8,132.91,132.52,132.59,10120.0,122.6011,122.7026,122.3426,122.4072,10120.0
2022-05-04 15:00:00,132.64,132.91,132.6,132.68,10783.0,122.4534,122.7026,122.4165,122.4903,10783.0
2022-05-04 15:05:00,132.81,133.0,132.73,132.95,10404.0,122.6103,122.7857,122.5365,122.7396,10404.0
2022-05-04 15:10:00,133.0,133.11,132.9,133.09,9866.0,122.7857,122.8873,122.6934,122.8688,9866.0
2022-05-04 15:15:00,133.06,133.18,132.84,132.99,15530.0,122.8411,122.9519,122.638,122.7765,15530.0
2022-05-04 15:20:00,133.02,133.16,132.94,133.11,15495.0,122.8042,122.9334,122.7303,122.8873,15495.0
2022-05-04 15:25:00,133.08,133.38,133.08,133.38,10322.0,122.8596,123.1366,122.8596,123.1366,10322.0
2022-05-04 15:30:00,133.4,133.71,133.31,133.68,18598.0,123.155,123.4412,123.0719,123.4135,18598.0
2022-05-04 15:35:00,133.65,133.66,133.41,133.6,23985.0,123.3858,123.3951,123.1643,123.3397,23985.0
2022-05-04 15:40:00,133.62,133.62,133.25,133.56,20961.0,123.3581,123.3581,123.0165,123.3027,20961.0
2022-05-04 15:45:00,133.53,133.79,133.3,133.79,44422.0,123.275,123.5151,123.0627,123.5151,44422.0
2022-05-04 15:50:00,133.73,133.9,133.57,133.67,49763.0,123.4597,123.6166,123.312,123.4043,49763.0
2022-05-04 15:55:00,133.62,133.77,133.41,133.77,73514.0,123.3581,123.4966,123.1643,123.4966,73514.0
2022-05-05 09:30:00,131.31,132.47,129.61,130.43,64478.0,121.2255,122.2964,119.6561,120.4131,64478.0
2022-05-05 09:35:00,130.36,132.41,130.36,132.02,32260.0,120.3485,122.241,120.3485,121.881,32260.0
2022-05-05 09:40:00,132.2,133.09,132.02,132.28,27154.0,122.0472,122.8688,121.881,122.121,27154.0
2022-05-05 09:45:00,132.2,132.36,131.72,131.73,38332.0,122.0472,122.1949,121.604,121.6133,38332.0
2022-05-05 09:50:00,131.69,131.79,130.77,131.11,15745.0,121.5763,121.6687,120.727,121.0409,15745.0
2022-05-05 09:55:00,131.33,131.51,131.0,131.35,19399.0,121.244,121.4102,120.9393,121.2625,19399.0
2022-05-05 10:00:00,131.38,131.62,131.07,131.25,23526.0,121.2902,121.5117,121.004,121.1701,23526.0
2022-05-05 10:05:00,131.29,131.48,130.5,130.54,25705.0,121.2071,121.3825,120.4777,120.5147,25705.0
2022-05-05 10:10:00,130.35,131.05,130.25,131.05,14846.0,120.3393,120.9855,120.2469,120.9855,14846.0
2022-05-05 10:15:00,131.06,131.13,130.72,130.93,7105.0,120.9947,121.0594,120.6808,120.8747,7105.0
2022-05-05 10:20:00,130.91,131.47,130.77,131.47,12574.0,120.8562,121.3732,120.727,121.3732,12574.0
2022-05-05 10:25:00,131.46,131.95,131.41,131.64,34931.0,121.364,121.8164,121.3178,121.5302,34931.0
2022-05-05 10:30:00,131.61,132.21,131.38,131.65,35333.0,121.5025,122.0564,121.2902,121.5394,35333.0
2022-05-05 10:35:00,131.58,131.88,131.29,131.61,15032.0,121.4748,121.7518,121.2071,121.5025,15032.0
2022-05-05 10:40:00,131.63,131.63,130.54,130.6,25653.0,121.521,121.521,120.5147,120.5701,25653.0
2022-05-05 10:45:00,130.68,130.98,130.51,130.7,28292.0,120.6439,120.9209,120.487,120.6624,28292.0
2022-05-05 10:50:00,130.62,131.16,130.48,131.16,18770.0,120.5885,121.087,120.4593,121.087,18770.0
2022-05-05 10:55:00,131.19,131.59,131.13,131.54,13673.0,121.1147,121.484,121.0594,121.4379,13673.0
2022-05-05 11:00:00,131.59,131.78,131.15,131.34,11012.0,121.484,121.6594,121.0778,121.2532,11012.0
2022-05-05 11:05:00,131.32,131.58,130.84,131.38,11443.0,121.2348,121.4748,120.7916,121.2902,11443.0
2022-05-05 11:10:00,131.31,131.35,131.03,131.34,12299.0,121.2255,121.2625,120.967,121.2532,12299.0
2022-05-05 11:15:00,131.33,131.66,131.06,131.29,13143.0,121.244,121.5486,120.9947,121.2071,13143.0
2022-05-05 11:20:00,131.19,131.32,130.93,131.01,7893.0,121.1147,121.2348,120.8747,120.9486,7893.0
2022-05-05 11:25:00,131.06,131.35,130.84,131.27,14715.0,120.9947,121.2625,120.7916,121.1886,14715.0
2022-05-05 11:30:00,131.25,131.68,131.19,131.35,12296.0,121.1701,121.5671,121.1147,121.2625,12296.0
2022-05-05 11:35:00,131.43,131.66,131.36,131.66,7484.0,121.3363,121.5486,121.2717,121.5486,7484.0
2022-05-05 11:40:00,131.7,132.01,131.52,131.53,9730.0,121.5856,121.8718,121.4194,121.4286,9730.0
2022-05-05 11:45:00,131.47,131.52,130.98,131.06,7649.0,121.3732,121.4194,120.9209,120.9947,7649.0
2022-05-05 11:50:00,131.04,131.05,130.3,130.34,9196.0,120.9763,120.9855,120.2931,120.33,9196.0
2022-05-05 11:55:00,130.41,130.85,130.41,130.7,19955.0,120.3946,120.8009,120.3946,120.6624,19955.0
2022-05-05 12:00:00,130.71,130.72,130.29,130.56,39515.0,120.6716,120.6808,120.2839,120.5331,39515.0
2022-05-05 12:05:00,130.67,131.16,130.64,131.16,8863.0,120.6347,121.087,120.607,121.087,8863.0
2022-05-05 12:10:00,131.15,131.62,131.03,131.32,17666.0,121.0778,121.5117,120.967,121.2348,17666.0
2022-05-05 12:15:00,131.38,131.59,131.13,131.46,8927.0,121.2902,121.484,121.0594,121.364,8927.0
2022-05-05 12:20:00,131.56,131.68,131.13,131.3,10088.0,121.4563,121.5671,121.0594,121.2163,10088.0
2022-05-05 12:25:00,131.26,131.8,131.26,131.62,8426.0,121.1794,121.6779,121.1794,121.5117,8426.0
2022-05-05 12:30:00,131.56,131.85,131.56,131.74,7596.0,121.4563,121.7241,121.4563,121.6225,7596.0
2022-05-05 12:35:00,131.72,131.74,131.31,131.47,9102.0,121.604,121.6225,121.2255,121.3732,9102.0
2022-05-05 12:40:00,131.43,131.43,131.15,131.2,5665.0,121.3363,121.3363,121.0778,121.124,5665.0
2022-05-05 12:45:00,131.16,131.35,131.09,131.35,7690.0,121.087,121.2625,121.0224,121.2625,7690.0
2022-05-05 12:50:00,131.37,131.8,131.33,131.72,5415.0,121.2809,121.6779,121.244,121.604,5415.0
2022-05-05 12:55:00,131.82,132.02,131.62,131.67,7740.0,121.6964,121.881,121.5117,121.5579,7740.0
2022-05-05 13:00:00,131.67,132.16,131.56,132.09,8487.0,121.5579,122.0102,121.4563,121.9456,8487.0
2022-05-05 13:05:00,132.11,132.43,131.95,132.27,8274.0,121.9641,122.2595,121.8164,122.1118,8274.0
2022-05-05 13:10:00,132.31,132.48,131.92,131.96,9889.0,122.1487,122.3057,121.7887,121.8256,9889.0
2022-05-05 13:15:00,131.96,132.19,131.6,132.15,10173.0,121.8256,122.0379,121.4933,122.001,10173.0
2022-05-05 13:20:00,132.15,132.38,132.01,132.15,17384.0,122.001,122.2134,121.8718,122.001,17384.0
2022-05-05 13:25:00,132.14,132.24,131.76,132.15,7235.0,121.9918,122.0841,121.641,122.001,7235.0
2022-05-05 13:30:00,132.11,132.25,131.76,132.18,11034.0,121.9641,122.0933,121.641,122.0287,11034.0
2022-05-05 13:35:00,132.22,132.81,132.22,132.69,9931.0,122.0656,122.6103,122.0656,122.4995,9931.0
2022-05-05 13:40:00,132.68,133.09,132.55,132.9,15305.0,122.4903,122.8688,122.3703,122.6934,15305.0
2022-05-05 13:45:00,132.94,133.03,132.41,132.41,14904.0,122.7303,122.8134,122.241,122.241,14904.0
2022-05-05 13:50:00,132.4,132.77,132.38,132.71,22632.0,122.2318,122.5734,122.2134,122.518,22632.0
2022-05-05 13:55:00,132.72,132.8,132.1,132.22,11670.0,122.5272,122.6011,121.9549,122.0656,11670.0
2022-05-05 14:00:00,132.19,132.19,131.73,131.97,9640.0,122.0379,122.0379,121.6133,121.8348,9640.0
2022-05-05 14:05:00,131.97,132.23,131.87,132.05,9870.0,121.8348,122.0749,121.7425,121.9087,9870.0
2022-05-05 14:10:00,132.14,132.19,131.76,132.14,9600.0,121.9918,122.0379,121.641,121.9918,9600.0
2022-05-05 14:15:00,132.03,132.38,132.03,132.38,8735.0,121.8902,122.2134,121.8902,122.2134,8735.0
2022-05-05 14:20:00,132.41,132.6,131.85,131.87,9392.0,122.241,122.4165,121.7241,121.7425,9392.0
2022-05-05 14:25:00,131.86,131.91,131.42,131.42,9690.0,121.7333,121.7794,121.3271,121.3271,9690.0
2022-05-05 14:30:00,131.24,131.29,130.87,131.09,9682.0,121.1609,121.2071,120.8193,121.0224,9682.0
2022-05-05 14:35:00,131.12,131.29,130.98,131.25,16247.0,121.0501,121.2071,120.9209,121.1701,16247.0
2022-05-05 14:40:00,131.29,131.33,131.09,131.25,12100.0,121.2071,121.244,121.0224,121.1701,12100.0
2022-05-05 14:45:00,131.25,131.69,131.21,131.69,29838.0,121.1701,121.5763,121.1332,121.5763,29838.0
2022-05-05 14:50:00,131.62,131.92,131.4,131.41,15863.0,121.5117,121.7887,121.3086,121.3178,15863.0
2022-05-05 14:55:00,131.36,131.64,131.25,131.64,12065.0,121.2717,121.5302,121.1701,121.5302,12065.0
2022-05-05 15:00:00,131.64,131.72,131.45,131.58,12380.0,121.5302,121.604,121.3548,121.4748,12380.0
2022-05-05 15:05:00,131.62,131.74,131.32,131.42,10556.0,121.5117,121.6225,121.2348,121.3271,10556.0
2022-05-05 15:10:00,131.42,131.76,131.14,131.14,19653.0,121.3271,121.641,121.0686,121.0686,19653.0
2022-05-05 15:15:00,131.13,131.35,131.04,131.3,20255.0,121.0594,121.2625,120.9763,121.2163,20255.0
2022-05-05 15:20:00,131.27,131.46,131.16,131.28,17321.0,121.1886,121.364,121.087,121.1978,17321.0
2022-05-05 15:25:00,131.33,131.64,131.0,131.15,19360.0,121.244,121.5302,120.9393,121.0778,19360.0
2022-05-05 15:30:00,131.14,131.31,130.91,131.09,31831.0,121.0686,121.2255,120.8562,121.0224,31831.0
2022-05-05 15:35:00,131.09,131.56,131.07,131.56,29803.0,121.0224,121.4563,121.004,121.4563,29803.0
2022-05-05 15:40:00,131.63,131.83,131.52,131.58,35522.0,121.521,121.7056,121.4194,121.4748,35522.0
2022-05-05 15:45:00,131.64,131.73,130.86,130.92,39022.0,121.5302,121.6133,120.8101,120.8655,39022.0
2022-05-05 15:50:00,131.08,132.06,130.93,131.53,42487.0,121.0132,121.9179,120.8747,121.4286,42487.0
2022-05-05 15:55:00,131.52,131.75,131.37,131.75,108423.0,121.4194,121.6317,121.2809,121.6317,108423.0
2022-05-06 09:30:00,131.26,131.74,131.0,131.72,20389.0,121.1794,121.6225,120.9393,121.604,20389.0
2022-05-06 09:35:00,131.88,131.98,130.97,131.15,15344.0,121.7518,121.8441,120.9116,121.0778,15344.0
2022-05-06 09:40:00,131.24,131.52,130.65,130.77,12820.0,121.1609,121.4194,120.6162,120.727,12820.0
2022-05-06 09:45:00,130.93,130.96,130.27,130.44,15206.0,120.8747,120.9024,120.2654,120.4223,15206.0
2022-05-06 09:50:00,130.61,130.99,130.5,130.62,12930.0,120.5793,120.9301,120.4777,120.5885,12930.0
2022-05-06 09:55:00,130.73,130.9,130.63,130.84,10676.0,120.6901,120.847,120.5978,120.7916,10676.0
2022-05-06 10:00:00,130.81,130.94,130.54,130.74,7643.0,120.7639,120.8839,120.5147,120.6993,7643.0
2022-05-06 10:05:00,130.88,131.08,130.66,130.84,8453.0,120.8286,121.0132,120.6254,120.7916,8453.0
2022-05-06 10:10:00,130.87,131.32,130.78,131.06,28833.0,120.8193,121.2348,120.7362,120.9947,28833.0
2022-05-06 10:15:00,131.05,131.5,130.67,131.25,75029.0,120.9855,121.4009,120.6347,121.1701,75029.0
2022-05-06 10:20:00,131.15,131.51,131.11,131.41,11367.0,121.0778,121.4102,121.0409,121.3178,11367.0
2022-05-06 10:25:00,131.63,131.64,131.12,131.12,9315.0,121.521,121.5302,121.0501,121.0501,9315.0
2022-05-06 10:30:00,131.11,131.29,130.93,131.18,10371.0,121.0409,121.2071,120.8747,121.1055,10371.0
2022-05-06 10:35:00,131.17,131.33,130.98,131.32,24155.0,121.0963,121.244,120.9209,121.2348,24155.0
2022-05-06 10:40:00,131.31,131.43,131.17,131.34,30518.0,121.2255,121.3363,121.0963,121.2532,30518.0
2022-05-06 10:45:00,131.29,131.84,131.27,131.58,8353.0,121.2071,121.7148,121.1886,121.4748,8353.0
2022-05-06 10:50:00,131.59,131.72,131.39,131.72,8619.0,121.484,121.604,121.2994,121.604,8619.0
2022-05-06 10:55:00,131.68,131.89,131.42,131.56,15574.0,121.5671,121.761,121.3271,121.4563,15574.0
2022-05-06 11:00:00,131.62,131.8,131.46,131.53,7486.0,121.5117,121.6779,121.364,121.4286,7486.0
2022-05-06 11:05:00,131.53,131.95,131.46,131.72,8204.0,121.4286,121.8164,121.364,121.604,8204.0
2022-05-06 11:10:00,131.71,131.88,131.54,131.79,10789.0,121.5948,121.7518,121.4379,121.6687,10789.0
2022-05-06 11:15:00,131.86,131.92,131.41,131.41,7964.0,121.7333,121.7887,121.3178,121.3178,7964.0
2022-05-06 11:20:00,131.37,132.0,131.37,131.8,8590.0,121.2809,121.8625,121.2809,121.6779,8590.0
2022-05-06 11:25:00,131.77,131.88,131.68,131.76,7912.0,121.6502,121.7518,121.5671,121.641,7912.0
2022-05-06 11:30:00,131.73,131.82,131.54,131.66,10220.0,121.6133,121.6964,121.4379,121.5486,10220.0
2022-05-06 11:35:00,131.67,131.72,131.52,131.63,6426.0,121.5579,121.604,121.4194,121.521,6426.0
2022-05-06 11:40:00,131.64,131.67,131.19,131.36,25965.0,121.5302,121.5579,121.1147,121.2717,25965.0
2022-05-06 11:45:00,131.37,131.67,131.25,131.67,5119.0,121.2809,121.5579,121.1701,121.5579,5119.0
2022-05-06 11:50:00,131.66,131.7,131.23,131.31,13316.0,121.5486,121.5856,121.1517,121.2255,13316.0
2022-05-06 11:55:00,131.41,131.56,131.3,131.47,7732.0,121.3178,121.4563,121.2163,121.3732,7732.0
2022-05-06 12:00:00,131.49,131.54,131.21,131.36,8458.0,121.3917,121.4379,121.1332,121.2717,8458.0
2022-05-06 12:05:00,131.49,131.64,131.47,131.53,7032.0,121.3917,121.5302,121.3732,121.4286,7032.0
2022-05-06 12:10:00,131.51,131.51,130.59,130.6,11800.0,121.4102,121.4102,120.5608,120.5701,11800.0
2022-05-06 12:15:00,130.62,130.62,129.86,129.95,17938.0,120.5885,120.5885,119.8869,119.97,17938.0
2022-05-06 12:20:00,129.96,130.48,129.96,130.48,23070.0,119.9792,120.4593,119.9792,120.4593,23070.0
2022-05-06 12:25:00,130.52,130.52,130.12,130.36,8456.0,120.4962,120.4962,120.1269,120.3485,8456.0
2022-05-06 12:30:00,130.31,130.37,130.16,130.29,7642.0,120.3023,120.3577,120.1638,120.2839,7642.0
2022-05-06 12:35:00,130.32,130.41,129.93,130.07,9946.0,120.3116,120.3946,119.9515,120.0808,9946.0
2022-05-06 12:40:00,130.05,130.26,129.97,130.22,8358.0,120.0623,120.2562,119.9884,120.2192,8358.0
2022-05-06 12:45:00,130.21,130.32,130.05,130.05,8200.0,120.21,120.3116,120.0623,120.0623,8200.0
2022-05-06 12:50:00,130.04,130.39,129.91,130.37,9949.0,120.0531,120.3762,119.933,120.3577,9949.0
2022-05-06 12:55:00,130.39,130.7,130.36,130.57,7898.0,120.3762,120.6624,120.3485,120.5424,7898.0
2022-05-06 13:00:00,130.55,130.61,130.33,130.55,11087.0,120.5239,120.5793,120.3208,120.5239,11087.0
2022-05-06 13:05:00,130.56,130.57,130.23,130.42,9449.0,120.5331,120.5424,120.2285,120.4039,9449.0
2022-05-06 13:10:00,130.43,130.51,130.3,130.51,10911.0,120.4131,120.487,120.2931,120.487,10911.0
2022-05-06 13:15:00,130.55,130.66,130.09,130.21,9667.0,120.5239,120.6254,120.0992,120.21,9667.0
2022-05-06 13:20:00,130.14,130.47,130.09,130.38,4358.0,120.1454,120.45,120.0992,120.367,4358.0
2022-05-06 13:25:00,130.34,130.69,130.26,130.57,5915.0,120.33,120.6531,120.2562,120.5424,5915.0
2022-05-06 13:30:00,130.58,130.77,130.42,130.54,6668.0,120.5516,120.727,120.4039,120.5147,6668.0
2022-05-06 13:35:00,130.58,130.74,130.2,130.4,6130.0,120.5516,120.6993,120.2008,120.3854,6130.0
2022-05-06 13:40:00,130.44,130.53,130.12,130.47,6471.0,120.4223,120.5054,120.1269,120.45,6471.0
2022-05-06 13:45:00,130.44,130.51,130.24,130.4,4830.0,120.4223,120.487,120.2377,120.3854,4830.0
2022-05-06 13:50:00,130.48,130.5,130.12,130.25,5499.0,120.4593,120.4777,120.1269,120.2469,5499.0
2022-05-06 13:55:00,130.22,130.27,129.95,130.07,21838.0,120.2192,120.2654,119.97,120.0808,21838.0
2022-05-06 14:00:00,130.03,130.3,130.01,130.07,8057.0,120.0438,120.2931,120.0254,120.0808,8057.0
2022-05-06 14:05:00,130.01,130.05,129.63,129.63,6781.0,120.0254,120.0623,119.6746,119.6746,6781.0
2022-05-06 14:10:00,129.61,129.93,129.49,129.84,6768.0,119.6561,119.9515,119.5453,119.8684,6768.0
2022-05-06 14:15:00,130.12,130.12,129.9,129.9,7255.0,120.1269,120.1269,119.9238,119.9238,7255.0
2022-05-06 14:20:00,129.9,129.93,129.73,129.79,8267.0,119.9238,119.9515,119.7669,119.8223,8267.0
2022-05-06 14:25:00,129.77,129.81,129.57,129.66,7997.0,119.8038,119.8407,119.6192,119.7022,7997.0
2022-05-06 14:30:00,129.69,129.75,129.5,129.64,5967.0,119.7299,119.7853,119.5545,119.6838,5967.0
2022-05-06 14:35:00,129.69,129.75,129.53,129.55,4912.0,119.7299,119.7853,119.5822,119.6007,4912.0
2022-05-06 14:40:00,129.63,129.74,129.52,129.52,5766.0,119.6746,119.7761,119.573,119.573,5766.0
2022-05-06 14:45:00,129.55,129.85,129.46,129.82,8276.0,119.6007,119.8777,119.5176,119.85,8276.0
2022-05-06 14:50:00,129.84,130.19,129.84,130.16,9055.0,119.8684,120.1915,119.8684,120.1638,9055.0
2022-05-06 14:55:00,130.2,130.27,129.98,130.0,7026.0,120.2008,120.2654,119.9977,120.0161,7026.0
2022-05-06 15:00:00,129.98,130.24,129.76,130.22,7221.0,119.9977,120.2377,119.7946,120.2192,7221.0
2022-05-06 15:05:00,130.2,130.28,129.71,129.73,9189.0,120.2008,120.2746,119.7484,119.7669,9189.0
2022-05-06 15:10:00,129.76,129.93,129.72,129.76,8797.0,119.7946,119.9515,119.7576,119.7946,8797.0
2022-05-06 15:15:00,129.8,129.9,129.69,129.9,12805.0,119.8315,119.9238,119.7299,119.9238,12805.0
2022-05-06 15:20:00,129.87,129.87,129.57,129.63,7282.0,119.8961,119.8961,119.6192,119.6746,7282.0
2022-05-06 15:25:00,129.65,129.91,129.62,129.88,11233.0,119.693,119.933,119.6653,119.9054,11233.0
2022-05-06 15:30:00,129.9,130.13,129.83,130.09,16690.0,119.9238,120.1362,119.8592,120.0992,16690.0
2022-05-06 15:35:00,130.11,130.75,130.11,130.68,22522.0,120.1177,120.7085,120.1177,120.6439,22522.0
2022-05-06 15:40:00,130.64,130.69,130.45,130.54,18092.0,120.607,120.6531,120.4316,120.5147,18092.0
2022-05-06 15:45:00,130.57,131.1,130.52,130.89,28308.0,120.5424,121.0317,120.4962,120.8378,28308.0
2022-05-06 15:50:00,130.93,131.15,130.42,130.43,45400.0,120.8747,121.0778,120.4039,120.4131,45400.0
2022-05-06 15:55:00,130.47,130.67,130.29,130.67,96836.0,120.45,120.6347,120.2839,120.6347,96836.0
2022-05-09 09:30:00,129.87,129.87,128.81,129.03,35731.0,119.8961,119.8961,118.9175,119.1206,35731.0
2022-05-09 09:35:00,129.05,129.6,128.7,129.19,15125.0,119.1391,119.6469,118.816,119.2683,15125.0
2022-05-09 09:40:00,129.12,129.12,128.15,128.46,11986.0,119.2037,119.2037,118.3082,118.5944,11986.0
2022-05-09 09:45:00,128.42,128.49,127.97,128.04,9825.0,118.5575,118.6221,118.142,118.2067,9825.0
2022-05-09 09:50:00,128.05,129.15,127.91,129.0,10882.0,118.2159,119.2314,118.0866,119.0929,10882.0
2022-05-09 09:55:00,129.1,129.17,128.98,129.12,8192.0,119.1853,119.2499,119.0745,119.2037,8192.0
2022-05-09 10:00:00,129.09,129.5,129.02,129.39,7168.0,119.176,119.5545,119.1114,119.453,7168.0
2022-05-09 10:05:00,129.38,129.38,128.92,129.18,7247.0,119.4438,119.4438,119.0191,119.2591,7247.0
2022-05-09 10:10:00,129.19,129.6,129.15,129.28,8086.0,119.2683,119.6469,119.2314,119.3514,8086.0
2022-05-09 10:15:00,129.3,129.79,129.26,129.44,12785.0,119.3699,119.8223,119.333,119.4991,12785.0
2022-05-09 10:20:00,129.25,129.36,129.0,129.02,5355.0,119.3237,119.4253,119.0929,119.1114,5355.0
2022-05-09 10:25:00,128.92,129.22,128.92,129.22,6780.0,119.0191,119.296,119.0191,119.296,6780.0
2022-05-09 10:30:00,129.25,129.66,129.17,129.6,10204.0,119.3237,119.7022,119.2499,119.6469,10204.0
2022-05-09 10:35:00,129.52,129.64,129.0,129.0,8516.0,119.573,119.6838,119.0929,119.0929,8516.0
2022-05-09 10:40:00,129.1,129.26,128.95,129.26,7120.0,119.1853,119.333,119.0468,119.333,7120.0
2022-05-09 10:45:00,129.29,129.49,129.23,129.3,7547.0,119.3607,119.5453,119.3053,119.3699,7547.0
2022-05-09 10:50:00,129.34,129.56,129.21,129.3,7011.0,119.4068,119.6099,119.2868,119.3699,7011.0
2022-05-09 10:55:00,129.16,129.2,128.93,129.06,7818.0,119.2406,119.2776,119.0283,119.1483,7818.0
2022-05-09 11:00:00,128.97,129.53,128.96,129.46,11257.0,119.0652,119.5822,119.056,119.5176,11257.0
2022-05-09 11:05:00,129.48,129.48,129.11,129.25,8559.0,119.5361,119.5361,119.1945,119.3237,8559.0
2022-05-09 11:10:00,129.23,129.46,129.17,129.45,11567.0,119.3053,119.5176,119.2499,119.5084,11567.0
2022-05-09 11:15:00,129.46,129.81,129.45,129.46,9906.0,119.5176,119.8407,119.5084,119.5176,9906.0
2022-05-09 11:20:00,129.44,129.49,129.17,129.34,7890.0,119.4991,119.5453,119.2499,119.4068,7890.0
2022-05-09 11:25:00,129.31,129.31,128.95,128.95,11088.0,119.3791,119.3791,119.0468,119.0468,11088.0
2022-05-09 11:30:00,128.99,129.11,128.8,129.11,7977.0,119.0837,119.1945,118.9083,119.1945,7977.0
2022-05-09 11:35:00,129.1,129.31,129.03,129.31,4737.0,119.1853,119.3791,119.1206,119.3791,4737.0
2022-05-09 11:40:00,129.34,129.63,129.18,129.58,6038.0,119.4068,119.6746,119.2591,119.6284,6038.0
2022-05-09 11:45:00,129.59,129.59,129.3,129.4,4189.0,119.6376,119.6376,119.3699,119.4622,4189.0
2022-05-09 11:50:00,129.46,129.71,129.26,129.5,7171.0,119.5176,119.7484,119.333,119.5545,7171.0
2022-05-09 11:55:00,129.58,129.58,129.46,129.49,5392.0,119.6284,119.6284,119.5176,119.5453,5392.0
2022-05-09 12:00:00,129.51,129.51,129.29,129.3,5725.0,119.5638,119.5638,119.3607,119.3699,5725.0
2022-05-09 12:05:00,129.28,129.7,129.24,129.6,8987.0,119.3514,119.7392,119.3145,119.6469,8987.0
2022-05-09 12:10:00,129.67,129.83,129.67,129.75,4657.0,119.7115,119.8592,119.7115,119.7853,4657.0
2022-05-09 12:15:00,129.79,129.85,129.65,129.65,2919.0,119.8223,119.8777,119.693,119.693,2919.0
2022-05-09 12:20:00,129.68,129.68,129.5,129.64,7265.0,119.7207,119.7207,119.5545,119.6838,7265.0
2022-05-09 12:25:00,129.72,129.72,129.39,129.53,5489.0,119.7576,119.7576,119.453,119.5822,5489.0
2022-05-09 12:30:00,129.53,129.7,129.46,129.7,4226.0,119.5822,119.7392,119.5176,119.7392,4226.0
2022-05-09 12:35:00,129.56,129.57,129.19,129.19,4142.0,119.6099,119.6192,119.2683,119.2683,4142.0
2022-05-09 12:40:00,129.19,129.25,129.14,129.14,2590.0,119.2683,119.3237,119.2222,119.2222,2590.0
2022-05-09 12:45:00,129.09,129.1,128.97,129.03,2460.0,119.176,119.1853,119.0652,119.1206,2460.0
2022-05-09 12:50:00,128.97,129.0,128.78,128.81,5788.0,119.0652,119.0929,118.8898,118.9175,5788.0
2022-05-09 12:55:00,128.86,128.93,128.77,128.93,2839.0,118.9637,119.0283,118.8806,119.0283,2839.0
2022-05-09 13:00:00,128.93,129.01,128.83,128.93,6594.0,119.0283,119.1022,118.936,119.0283,6594.0
2022-05-09 13:05:00,128.91,128.97,128.71,128.83,5632.0,119.0098,119.0652,118.8252,118.936,5632.0
2022-05-09 13:10:00,128.81,128.88,128.7,128.85,6265.0,118.9175,118.9821,118.816,118.9545,6265.0
2022-05-09 13:15:00,128.88,129.09,128.88,129.05,2818.0,118.9821,119.176,118.9821,119.1391,2818.0
2022-05-09 13:20:00,129.02,129.02,128.79,128.97,7677.0,119.1114,119.1114,118.8991,119.0652,7677.0
2022-05-09 13:25:00,129.03,129.28,128.98,129.19,4456.0,119.1206,119.3514,119.0745,119.2683,4456.0
2022-05-09 13:30:00,129.26,129.26,128.83,128.93,4125.0,119.333,119.333,118.936,119.0283,4125.0
2022-05-09 13:35:00,128.97,129.03,128.82,128.97,6093.0,119.0652,119.1206,118.9268,119.0652,6093.0
2022-05-09 13:40:00,129.0,129.41,128.95,129.37,2894.0,119.0929,119.4714,119.0468,119.4345,2894.0
2022-05-09 13:45:00,129.44,129.5,129.24,129.37,17781.0,119.4991,119.5545,119.3145,119.4345,17781.0
2022-05-09 13:50:00,129.38,129.51,129.05,129.14,4539.0,119.4438,119.5638,119.1391,119.2222,4539.0
2022-05-09 13:55:00,129.1,129.45,129.1,129.4,2921.0,119.1853,119.5084,119.1853,119.4622,2921.0
2022-05-09 14:00:00,129.45,129.78,129.4,129.57,4815.0,119.5084,119.813,119.4622,119.6192,4815.0
2022-05-09 14:05:00,129.61,129.61,129.35,129.48,3540.0,119.6561,119.6561,119.4161,119.5361,3540.0
2022-05-09 14:10:00,129.45,129.64,129.36,129.61,3526.0,119.5084,119.6838,119.4253,119.6561,3526.0
2022-05-09 14:15:00,129.58,129.68,129.56,129.66,2496.0,119.6284,119.7207,119.6099,119.7022,2496.0
2022-05-09 14:20:00,129.59,129.59,129.33,129.43,3526.0,119.6376,119.6376,119.3976,119.4899,3526.0
2022-05-09 14:25:00,129.33,129.48,129.3,129.45,4422.0,119.3976,119.5361,119.3699,119.5084,4422.0
2022-05-09 14:30:00,129.39,129.44,129.11,129.33,6506.0,119.453,119.4991,119.1945,119.3976,6506.0
2022-05-09 14:35:00,129.38,129.5,129.34,129.35,3922.0,119.4438,119.5545,119.4068,119.4161,3922.0
2022-05-09 14:40:00,129.32,129.61,129.28,129.61,4571.0,119.3884,119.6561,119.3514,119.6561,4571.0
2022-05-09 14:45:00,129.54,129.79,129.43,129.49,6887.0,119.5915,119.8223,119.4899,119.5453,6887.0
2022-05-09 14:50:00,129.38,129.57,129.25,129.56,4720.0,119.4438,119.6192,119.3237,119.6099,4720.0
2022-05-09 14:55:00,129.52,129.75,129.5,129.6,7891.0,119.573,119.7853,119.5545,119.6469,7891.0
2022-05-09 15:00:00,129.68,129.86,129.51,129.54,6352.0,119.7207,119.8869,119.5638,119.5915,6352.0
2022-05-09 15:05:00,129.64,129.92,129.52,129.59,5960.0,119.6838,119.9423,119.573,119.6376,5960.0
2022-05-09 15:10:00,129.57,130.0,129.57,129.93,10412.0,119.6192,120.0161,119.6192,119.9515,10412.0
2022-05-09 15:15:00,129.96,130.03,129.68,129.8,10842.0,119.9792,120.0438,119.7207,119.8315,10842.0
2022-05-09 15:20:00,129.75,129.79,129.42,129.44,8031.0,119.7853,119.8223,119.4807,119.4991,8031.0
2022-05-09 15:25:00,129.37,129.46,129.32,129.41,7797.0,119.4345,119.5176,119.3884,119.4714,7797.0
2022-05-09 15:30:00,129.39,129.42,129.18,129.35,14833.0,119.453,119.4807,119.2591,119.4161,14833.0
2022-05-09 15:35:00,129.37,129.44,129.26,129.39,9607.0,119.4345,119.4991,119.333,119.453,9607.0
2022-05-09 15:40:00,129.34,129.38,129.14,129.21,16263.0,119.4068,119.4438,119.2222,119.2868,16263.0
2022-05-09 15:45:00,129.2,129.25,128.84,128.91,19944.0,119.2776,119.3237,118.9452,119.0098,19944.0
2022-05-09 15:50:00,128.93,129.0,128.58,128.83,39913.0,119.0283,119.0929,118.7052,118.936,39913.0
2022-05-09 15:55:00,128.83,129.14,128.77,129.01,87755.0,118.936,119.2222,118.8806,119.1022,87755.0
2022-05-10 09:30:00,129.86,130.7,129.47,130.53,36210.0,119.8869,120.6624,119.5268,120.5054,36210.0
2022-05-10 09:35:00,130.52,131.08,130.3,130.82,12961.0,120.4962,121.0132,120.2931,120.7732,12961.0
2022-05-10 09:40:00,130.8,132.06,130.79,132.03,22899.0,120.7547,121.9179,120.7455,121.8902,22899.0
2022-05-10 09:45:00,132.08,132.08,130.94,131.22,15715.0,121.9364,121.9364,120.8839,121.1424,15715.0
2022-05-10 09:50:00,131.15,131.42,130.98,131.3,10685.0,121.0778,121.3271,120.9209,121.2163,10685.0
2022-05-10 09:55:00,131.31,131.57,131.27,131.45,10709.0,121.2255,121.4656,121.1886,121.3548,10709.0
2022-05-10 10:00:00,131.41,131.42,130.99,131.25,15981.0,121.3178,121.3271,120.9301,121.1701,15981.0
2022-05-10 10:05:00,131.3,131.88,131.18,131.66,19535.0,121.2163,121.7518,121.1055,121.5486,19535.0
2022-05-10 10:10:00,131.8,131.84,131.13,131.23,13170.0,121.6779,121.7148,121.0594,121.1517,13170.0
2022-05-10 10:15:00,131.21,131.41,130.68,130.72,10097.0,121.1332,121.3178,120.6439,120.6808,10097.0
2022-05-10 10:20:00,130.72,131.23,130.71,131.07,16362.0,120.6808,121.1517,120.6716,121.004,16362.0
2022-05-10 10:25:00,131.05,131.1,130.66,130.69,7373.0,120.9855,121.0317,120.6254,120.6531,7373.0
2022-05-10 10:30:00,130.62,130.74,129.98,130.23,13420.0,120.5885,120.6993,119.9977,120.2285,13420.0
2022-05-10 10:35:00,130.27,130.3,129.92,129.97,9764.0,120.2654,120.2931,119.9423,119.9884,9764.0
2022-05-10 10:40:00,130.01,130.29,129.74,130.29,9272.0,120.0254,120.2839,119.7761,120.2839,9272.0
2022-05-10 10:45:00,130.34,130.34,129.75,130.0,11918.0,120.33,120.33,119.7853,120.0161,11918.0
2022-05-10 10:50:00,129.95,130.32,129.74,130.32,6731.0,119.97,120.3116,119.7761,120.3116,6731.0
2022-05-10 10:55:00,130.33,130.64,130.32,130.33,8297.0,120.3208,120.607,120.3116,120.3208,8297.0
2022-05-10 11:00:00,130.3,130.67,130.19,130.43,6366.0,120.2931,120.6347,120.1915,120.4131,6366.0
2022-05-10 11:05:00,130.44,130.68,130.23,130.35,13620.0,120.4223,120.6439,120.2285,120.3393,13620.0
2022-05-10 11:10:00,130.27,130.52,130.14,130.14,12168.0,120.2654,120.4962,120.1454,120.1454,12168.0
2022-05-10 11:15:00,130.13,130.64,130.02,130.63,10865.0,120.1362,120.607,120.0346,120.5978,10865.0
2022-05-10 11:20:00,130.59,130.59,130.15,130.21,9668.0,120.5608,120.5608,120.1546,120.21,9668.0
2022-05-10 11:25:00,130.14,130.26,129.81,130.12,12767.0,120.1454,120.2562,119.8407,120.1269,12767.0
2022-05-10 11:30:00,130.09,130.35,129.96,130.27,7163.0,120.0992,120.3393,119.9792,120.2654,7163.0
2022-05-10 11:35:00,130.09,130.46,130.08,130.37,5828.0,120.0992,120.4408,120.09,120.3577,5828.0
2022-05-10 11:40:00,130.37,130.54,130.18,130.3,6991.0,120.3577,120.5147,120.1823,120.2931,6991.0
2022-05-10 11:45:00,130.3,130.3,129.95,130.03,5849.0,120.2931,120.2931,119.97,120.0438,5849.0
2022-05-10 11:50:00,130.0,130.0,129.77,129.9,7334.0,120.0161,120.0161,119.8038,119.9238,7334.0
2022-05-10 11:55:00,129.86,129.96,129.53,129.72,7795.0,119.8869,119.9792,119.5822,119.7576,7795.0
2022-05-10 12:00:00,129.82,129.84,129.63,129.8,5791.0,119.85,119.8684,119.6746,119.8315,5791.0
2022-05-10 12:05:00,129.83,129.9,129.3,129.3,6682.0,119.8592,119.9238,119.3699,119.3699,6682.0
2022-05-10 12:10:00,129.33,129.66,129.21,129.57,5796.0,119.3976,119.7022,119.2868,119.6192,5796.0
2022-05-10 12:15:00,129.46,129.67,129.1,129.14,6146.0,119.5176,119.7115,119.1853,119.2222,6146.0
2022-05-10 12:20:00,129.14,129.26,128.92,129.02,4288.0,119.2222,119.333,119.0191,119.1114,4288.0
2022-05-10 12:25:00,129.05,129.12,128.96,129.07,5101.0,119.1391,119.2037,119.056,119.1576,5101.0
2022-05-10 12:30:00,129.04,129.19,128.55,128.71,10429.0,119.1299,119.2683,118.6775,118.8252,10429.0
2022-05-10 12:35:00,128.72,129.08,128.71,128.74,7037.0,118.8344,119.1668,118.8252,118.8529,7037.0
2022-05-10 12:40:00,128.75,128.77,128.39,128.59,10095.0,118.8621,118.8806,118.5298,118.7144,10095.0
2022-05-10 12:45:00,128.53,128.98,128.52,128.88,7021.0,118.659,119.0745,118.6498,118.9821,7021.0
2022-05-10 12:50:00,128.82,128.84,128.41,128.55,6053.0,118.9268,118.9452,118.5482,118.6775,6053.0
2022-05-10 12:55:00,128.55,128.95,128.55,128.89,8419.0,118.6775,119.0468,118.6775,118.9914,8419.0
2022-05-10 13:00:00,128.94,129.46,128.93,129.4,12824.0,119.0375,119.5176,119.0283,119.4622,12824.0
2022-05-10 13:05:00,129.45,129.53,129.21,129.35,5899.0,119.5084,119.5822,119.2868,119.4161,5899.0
2022-05-10 13:10:00,129.31,129.31,128.81,129.05,11673.0,119.3791,119.3791,118.9175,119.1391,11673.0
2022-05-10 13:15:00,129.03,129.17,128.8,128.9,7812.0,119.1206,119.2499,118.9083,119.0006,7812.0
2022-05-10 13:20:00,128.95,129.13,128.87,129.05,7892.0,119.0468,119.2129,118.9729,119.1391,7892.0
2022-05-10 13:25:00,129.11,129.33,129.04,129.28,6684.0,119.1945,119.3976,119.1299,119.3514,6684.0
2022-05-10 13:30:00,129.33,129.48,129.26,129.4,6219.0,119.3976,119.5361,119.333,119.4622,6219.0
2022-05-10 13:35:00,129.42,129.76,129.42,129.76,9081.0,119.4807,119.7946,119.4807,119.7946,9081.0
2022-05-10 13:40:00,129.8,130.07,129.77,129.91,9143.0,119.8315,120.0808,119.8038,119.933,9143.0
2022-05-10 13:45:00,129.88,130.32,129.84,130.28,9970.0,119.9054,120.3116,119.8684,120.2746,9970.0
2022-05-10 13:50:00,130.31,130.4,130.12,130.33,9491.0,120.3023,120.3854,120.1269,120.3208,9491.0
2022-05-10 13:55:00,130.3,130.4,130.12,130.36,7503.0,120.2931,120.3854,120.1269,120.3485,7503.0
2022-05-10 14:00:00,130.41,130.51,130.33,130.5,6906.0,120.3946,120.487,120.3208,120.4777,6906.0
2022-05-10 14:05:00,130.5,130.56,130.26,130.28,6026.0,120.4777,120.5331,120.2562,120.2746,6026.0
2022-05-10 14:10:00,130.14,130.25,129.88,130.25,8794.0,120.1454,120.2469,119.9054,120.2469,8794.0
2022-05-10 14:15:00,130.17,130.25,129.65,130.02,8047.0,120.1731,120.2469,119.693,120.0346,8047.0
2022-05-10 14:20:00,130.05,130.25,129.92,129.93,7949.0,120.0623,120.2469,119.9423,119.9515,7949.0
2022-05-10 14:25:00,129.9,129.97,129.65,129.78,8503.0,119.9238,119.9884,119.693,119.813,8503.0
2022-05-10 14:30:00,129.78,129.84,129.67,129.79,4857.0,119.813,119.8684,119.7115,119.8223,4857.0
2022-05-10 14:35:00,129.81,130.03,129.81,129.84,5109.0,119.8407,120.0438,119.8407,119.8684,5109.0
2022-05-10 14:40:00,129.78,130.16,129.65,130.14,5208.0,119.813,120.1638,119.693,120.1454,5208.0
2022-05-10 14:45:00,130.16,130.16,129.64,129.74,5247.0,120.1638,120.1638,119.6838,119.7761,5247.0
2022-05-10 14:50:00,129.77,129.89,129.59,129.8,7534.0,119.8038,119.9146,119.6376,119.8315,7534.0
2022-05-10 14:55:00,129.85,129.9,129.51,129.72,5123.0,119.8777,119.9238,119.5638,119.7576,5123.0
2022-05-10 15:00:00,129.83,129.99,129.73,129.91,6089.0,119.8592,120.0069,119.7669,119.933,6089.0
2022-05-10 15:05:00,129.97,130.21,129.91,130.02,9955.0,119.9884,120.21,119.933,120.0346,9955.0
2022-05-10 15:10:00,129.92,130.11,129.86,129.96,4822.0,119.9423,120.1177,119.8869,119.9792,4822.0
2022-05-10 15:15:00,129.98,130.1,129.57,129.93,25419.0,119.9977,120.1085,119.6192,119.9515,25419.0
2022-05-10 15:20:00,129.91,129.94,129.54,129.56,7916.0,119.933,119.9607,119.5915,119.6099,7916.0
2022-05-10 15:25:00,129.6,129.6,129.34,129.35,6464.0,119.6469,119.6469,119.4068,119.4161,6464.0
2022-05-10 15:30:00,129.3,129.32,129.05,129.2,13007.0,119.3699,119.3884,119.1391,119.2776,13007.0
2022-05-10 15:35:00,129.28,129.33,128.96,129.1,26499.0,119.3514,119.3976,119.056,119.1853,26499.0
2022-05-10 15:40:00,129.05,129.29,129.01,129.16,21884.0,119.1391,119.3607,119.1022,119.2406,21884.0
2022-05-10 15:45:00,129.13,129.68,129.13,129.55,31470.0,119.2129,119.7207,119.2129,119.6007,31470.0
2022-05-10 15:50:00,129.55,129.65,129.22,129.62,32522.0,119.6007,119.693,119.296,119.6653,32522.0
2022-05-10 15:55:00,129.56,129.71,129.42,129.57,78176.0,119.6099,119.7484,119.4807,119.6192,78176.0
2022-05-11 09:30:00,129.64,130.6,129.64,130.11,15064.0,119.6838,120.5701,119.6838,120.1177,15064.0
2022-05-11 09:35:00,130.0,130.24,129.59,130.24,9099.0,120.0161,120.2377,119.6376,120.2377,9099.0
2022-05-11 09:40:00,130.12,130.25,129.81,130.23,10692.0,120.1269,120.2469,119.8407,120.2285,10692.0
2022-05-11 09:45:00,130.21,130.39,129.94,130.22,9834.0,120.21,120.3762,119.9607,120.2192,9834.0
2022-05-11 09:50:00,130.16,130.4,130.0,130.4,5728.0,120.1638,120.3854,120.0161,120.3854,5728.0
2022-05-11 09:55:00,130.51,130.7,130.21,130.62,6597.0,120.487,120.6624,120.21,120.5885,6597.0
2022-05-11 10:00:00,130.51,130.55,130.22,130.27,15734.0,120.487,120.5239,120.2192,120.2654,15734.0
2022-05-11 10:05:00,130.21,130.4,130.05,130.08,12130.0,120.21,120.3854,120.0623,120.09,12130.0
2022-05-11 10:10:00,130.09,130.43,130.08,130.25,10113.0,120.0992,120.4131,120.09,120.2469,10113.0
2022-05-11 10:15:00,130.2,130.37,130.17,130.27,13537.0,120.2008,120.3577,120.1731,120.2654,13537.0
2022-05-11 10:20:00,130.27,130.67,130.23,130.65,8693.0,120.2654,120.6347,120.2285,120.6162,8693.0
2022-05-11 10:25:00,130.69,130.84,130.49,130.73,5840.0,120.6531,120.7916,120.4685,120.6901,5840.0
2022-05-11 10:30:00,130.82,130.82,130.5,130.67,6458.0,120.7732,120.7732,120.4777,120.6347,6458.0
2022-05-11 10:35:00,130.68,131.11,130.59,131.1,7000.0,120.6439,121.0409,120.5608,121.0317,7000.0
2022-05-11 10:40:00,131.04,131.41,130.96,131.41,5364.0,120.9763,121.3178,120.9024,121.3178,5364.0
2022-05-11 10:45:00,131.45,131.63,131.36,131.57,7977.0,121.3548,121.521,121.2717,121.4656,7977.0
2022-05-11 10:50:00,131.61,131.64,131.16,131.24,11792.0,121.5025,121.5302,121.087,121.1609,11792.0
2022-05-11 10:55:00,131.17,131.31,131.14,131.27,8940.0,121.0963,121.2255,121.0686,121.1886,8940.0
2022-05-11 11:00:00,131.28,131.41,131.23,131.36,9331.0,121.1978,121.3178,121.1517,121.2717,9331.0
2022-05-11 11:05:00,131.38,131.39,131.15,131.19,5926.0,121.2902,121.2994,121.0778,121.1147,5926.0
2022-05-11 11:10:00,131.15,131.46,131.15,131.37,7047.0,121.0778,121.364,121.0778,121.2809,7047.0
2022-05-11 11:15:00,131.4,131.52,130.91,131.06,6009.0,121.3086,121.4194,120.8562,120.9947,6009.0
2022-05-11 11:20:00,131.14,131.27,131.05,131.07,8733.0,121.0686,121.1886,120.9855,121.004,8733.0
2022-05-11 11:25:00,131.07,131.3,131.0,131.3,8177.0,121.004,121.2163,120.9393,121.2163,8177.0
2022-05-11 11:30:00,131.27,131.53,131.17,131.31,6798.0,121.1886,121.4286,121.0963,121.2255,6798.0
2022-05-11 11:35:00,131.34,131.65,131.33,131.52,17416.0,121.2532,121.5394,121.244,121.4194,17416.0
2022-05-11 11:40:00,131.52,131.58,131.25,131.33,6290.0,121.4194,121.4748,121.1701,121.244,6290.0
2022-05-11 11:45:00,131.32,131.32,131.01,131.18,6626.0,121.2348,121.2348,120.9486,121.1055,6626.0
2022-05-11 11:50:00,131.23,131.23,130.9,131.08,8232.0,121.1517,121.1517,120.847,121.0132,8232.0
2022-05-11 11:55:00,131.05,131.23,130.91,131.17,10197.0,120.9855,121.1517,120.8562,121.0963,10197.0
2022-05-11 12:00:00,131.16,131.22,130.95,130.95,5895.0,121.087,121.1424,120.8932,120.8932,5895.0
2022-05-11 12:05:00,131.04,131.17,130.91,130.91,4962.0,120.9763,121.0963,120.8562,120.8562,4962.0
2022-05-11 12:10:00,130.91,130.91,130.63,130.74,5261.0,120.8562,120.8562,120.5978,120.6993,5261.0
2022-05-11 12:15:00,130.73,130.79,130.59,130.59,4806.0,120.6901,120.7455,120.5608,120.5608,4806.0
2022-05-11 12:20:00,130.59,131.01,130.59,130.88,6967.0,120.5608,120.9486,120.5608,120.8286,6967.0
2022-05-11 12:25:00,130.9,130.93,130.17,130.2,6477.0,120.847,120.8747,120.1731,120.2008,6477.0
2022-05-11 12:30:00,130.18,130.33,129.99,130.23,5731.0,120.1823,120.3208,120.0069,120.2285,5731.0
2022-05-11 12:35:00,130.19,130.43,130.19,130.28,5854.0,120.1915,120.4131,120.1915,120.2746,5854.0
2022-05-11 12:40:00,130.24,130.39,130.1,130.21,3910.0,120.2377,120.3762,120.1085,120.21,3910.0
2022-05-11 12:45:00,130.13,130.26,130.04,130.25,4256.0,120.1362,120.2562,120.0531,120.2469,4256.0
2022-05-11 12:50:00,130.23,130.46,130.22,130.3,10136.0,120.2285,120.4408,120.2192,120.2931,10136.0
2022-05-11 12:55:00,130.26,130.26,130.02,130.08,4712.0,120.2562,120.2562,120.0346,120.09,4712.0
2022-05-11 13:00:00,130.0,130.1,129.93,130.05,6177.0,120.0161,120.1085,119.9515,120.0623,6177.0
2022-05-11 13:05:00,130.01,130.06,129.74,129.79,5211.0,120.0254,120.0715,119.7761,119.8223,5211.0
2022-05-11 13:10:00,129.77,129.93,129.69,129.69,3987.0,119.8038,119.9515,119.7299,119.7299,3987.0
2022-05-11 13:15:00,129.64,129.81,129.54,129.61,4472.0,119.6838,119.8407,119.5915,119.6561,4472.0
2022-05-11 13:20:00,129.53,129.66,129.41,129.66,6314.0,119.5822,119.7022,119.4714,119.7022,6314.0
2022-05-11 13:25:00,129.67,129.67,129.34,129.43,4870.0,119.7115,119.7115,119.4068,119.4899,4870.0
2022-05-11 13:30:00,129.38,129.49,129.34,129.48,5552.0,119.4438,119.5453,119.4068,119.5361,5552.0
2022-05-11 13:35:00,129.47,129.56,129.18,129.18,8286.0,119.5268,119.6099,119.2591,119.2591,8286.0
2022-05-11 13:40:00,129.17,129.34,129.1,129.19,4237.0,119.2499,119.4068,119.1853,119.2683,4237.0
2022-05-11 13:45:00,129.24,129.25,128.96,128.99,7363.0,119.3145,119.3237,119.056,119.0837,7363.0
2022-05-11 13:50:00,129.03,129.14,128.7,128.77,7397.0,119.1206,119.2222,118.816,118.8806,7397.0
2022-05-11 13:55:00,128.78,128.85,128.55,128.68,5911.0,118.8898,118.9545,118.6775,118.7975,5911.0
2022-05-11 14:00:00,128.72,129.1,128.72,129.09,7640.0,118.8344,119.1853,118.8344,119.176,7640.0
2022-05-11 14:05:00,129.2,129.2,128.9,128.91,5366.0,119.2776,119.2776,119.0006,119.0098,5366.0
2022-05-11 14:10:00,128.83,129.07,128.79,128.99,4314.0,118.936,119.1576,118.8991,119.0837,4314.0
2022-05-11 14:15:00,129.05,129.22,128.89,129.12,8191.0,119.1391,119.296,118.9914,119.2037,8191.0
2022-05-11 14:20:00,129.05,129.41,128.89,129.34,10339.0,119.1391,119.4714,118.9914,119.4068,10339.0
2022-05-11 14:25:00,129.44,129.63,129.22,129.33,7216.0,119.4991,119.6746,119.296,119.3976,7216.0
2022-05-11 14:30:00,129.23,129.63,129.1,129.63,6332.0,119.3053,119.6746,119.1853,119.6746,6332.0
2022-05-11 14:35:00,129.61,129.75,129.58,129.68,6687.0,119.6561,119.7853,119.6284,119.7207,6687.0
2022-05-11 14:40:00,129.69,129.88,129.57,129.88,6413.0,119.7299,119.9054,119.6192,119.9054,6413.0
2022-05-11 14:45:00,129.85,129.85,129.51,129.54,6928.0,119.8777,119.8777,119.5638,119.5915,6928.0
2022-05-11 14:50:00,129.6,129.61,129.19,129.2,6732.0,119.6469,119.6561,119.2683,119.2776,6732.0
2022-05-11 14:55:00,129.24,129.34,129.1,129.13,8818.0,119.3145,119.4068,119.1853,119.2129,8818.0
2022-05-11 15:00:00,129.11,129.23,128.98,129.01,9569.0,119.1945,119.3053,119.0745,119.1022,9569.0
2022-05-11 15:05:00,129.07,129.17,128.91,129.15,6351.0,119.1576,119.2499,119.0098,119.2314,6351.0
2022-05-11 15:10:00,129.15,129.21,128.91,129.05,9506.0,119.2314,119.2868,119.0098,119.1391,9506.0
2022-05-11 15:15:00,129.03,129.17,128.75,129.11,9305.0,119.1206,119.2499,118.8621,119.1945,9305.0
2022-05-11 15:20:00,129.09,129.19,129.0,129.12,8810.0,119.176,119.2683,119.0929,119.2037,8810.0
2022-05-11 15:25:00,129.14,129.35,129.09,129.17,11763.0,119.2222,119.4161,119.176,119.2499,11763.0
2022-05-11 15:30:00,129.21,129.34,129.08,129.12,17632.0,119.2868,119.4068,119.1668,119.2037,17632.0
2022-05-11 15:35:00,129.12,129.12,128.66,128.69,16741.0,119.2037,119.2037,118.779,118.8067,16741.0
2022-05-11 15:40:00,128.7,128.82,128.61,128.72,20245.0,118.816,118.9268,118.7329,118.8344,20245.0
2022-05-11 15:45:00,128.76,128.89,128.62,128.72,29760.0,118.8714,118.9914,118.7421,118.8344,29760.0
2022-05-11 15:50:00,128.68,128.87,128.59,128.65,40888.0,118.7975,118.9729,118.7144,118.7698,40888.0
2022-05-11 15:55:00,128.62,128.64,128.41,128.58,115785.0,118.7421,118.7606,118.5482,118.7052,115785.0
2022-05-12 09:30:00,128.55,129.35,128.07,128.25,33884.0,118.6775,119.4161,118.2344,118.4005,33884.0
2022-05-12 09:35:00,128.37,128.69,128.06,128.52,6781.0,118.5113,118.8067,118.2251,118.6498,6781.0
2022-05-12 09:40:00,128.53,128.72,128.06,128.37,14932.0,118.659,118.8344,118.2251,118.5113,14932.0
2022-05-12 09:45:00,128.25,128.36,127.86,127.92,31445.0,118.4005,118.5021,118.0405,118.0959,31445.0
2022-05-12 09:50:00,127.88,128.5,127.65,128.43,15163.0,118.0589,118.6313,117.8466,118.5667,15163.0
2022-05-12 09:55:00,128.35,128.35,127.79,127.91,15970.0,118.4929,118.4929,117.9759,118.0866,15970.0
2022-05-12 10:00:00,127.91,127.96,127.17,127.31,13646.0,118.0866,118.1328,117.4035,117.5327,13646.0
2022-05-12 10:05:00,127.48,128.76,127.42,128.59,13663.0,117.6897,118.8714,117.6343,118.7144,13663.0
2022-05-12 10:10:00,128.61,128.96,128.49,128.81,14530.0,118.7329,119.056,118.6221,118.9175,14530.0
2022-05-12 10:15:00,128.76,128.89,128.2,128.34,21594.0,118.8714,118.9914,118.3544,118.4836,21594.0
2022-05-12 10:20:00,128.34,128.81,128.04,128.49,13311.0,118.4836,118.9175,118.2067,118.6221,13311.0
2022-05-12 10:25:00,128.53,128.86,128.53,128.57,12078.0,118.659,118.9637,118.659,118.696,12078.0
2022-05-12 10:30:00,128.53,128.54,127.99,128.08,7885.0,118.659,118.6683,118.1605,118.2436,7885.0
2022-05-12 10:35:00,128.06,128.16,127.96,127.99,7180.0,118.2251,118.3174,118.1328,118.1605,7180.0
2022-05-12 10:40:00,127.74,127.82,127.34,127.43,12110.0,117.9297,118.0036,117.5604,117.6435,12110.0
2022-05-12 10:45:00,127.49,128.1,127.36,127.85,7890.0,117.6989,118.2621,117.5789,118.0313,7890.0
2022-05-12 10:50:00,127.76,127.94,127.46,127.52,12271.0,117.9482,118.1143,117.6712,117.7266,12271.0
2022-05-12 10:55:00,127.56,127.82,127.41,127.59,18673.0,117.7635,118.0036,117.625,117.7912,18673.0
2022-05-12 11:00:00,127.59,127.6,127.21,127.5,34585.0,117.7912,117.8005,117.4404,117.7081,34585.0
2022-05-12 11:05:00,127.51,128.4,127.5,128.4,16451.0,117.7174,118.539,117.7081,118.539,16451.0
2022-05-12 11:10:00,128.34,128.4,128.1,128.14,12709.0,118.4836,118.539,118.2621,118.299,12709.0
2022-05-12 11:15:00,128.14,128.14,127.88,127.98,6147.0,118.299,118.299,118.0589,118.1513,6147.0
2022-05-12 11:20:00,127.94,127.94,127.43,127.44,12900.0,118.1143,118.1143,117.6435,117.6527,12900.0
2022-05-12 11:25:00,127.46,127.55,127.27,127.51,23523.0,117.6712,117.7543,117.4958,117.7174,23523.0
2022-05-12 11:30:00,127.56,127.74,127.38,127.72,9446.0,117.7635,117.9297,117.5973,117.9112,9446.0
2022-05-12 11:35:00,127.69,127.89,127.67,127.87,8783.0,117.8835,118.0682,117.8651,118.0497,8783.0
2022-05-12 11:40:00,127.88,127.91,127.36,127.37,10045.0,118.0589,118.0866,117.5789,117.5881,10045.0
2022-05-12 11:45:00,127.36,127.37,126.69,126.7,4833.0,117.5789,117.5881,116.9603,116.9696,4833.0
2022-05-12 11:50:00,126.66,126.79,126.63,126.72,9552.0,116.9326,117.0527,116.9049,116.988,9552.0
2022-05-12 11:55:00,126.63,126.67,126.23,126.24,5866.0,116.9049,116.9419,116.5357,116.5449,5866.0
2022-05-12 12:00:00,126.17,126.33,126.1,126.15,10690.0,116.4803,116.628,116.4157,116.4618,10690.0
2022-05-12 12:05:00,126.16,126.38,126.15,126.18,15836.0,116.471,116.6741,116.4618,116.4895,15836.0
2022-05-12 12:10:00,126.18,126.25,125.97,126.09,12001.0,116.4895,116.5541,116.2956,116.4064,12001.0
2022-05-12 12:15:00,126.07,126.33,126.07,126.33,7071.0,116.388,116.628,116.388,116.628,7071.0
2022-05-12 12:20:00,126.29,126.58,126.28,126.43,6250.0,116.5911,116.8588,116.5818,116.7203,6250.0
2022-05-12 12:25:00,126.47,126.68,126.47,126.62,7323.0,116.7572,116.9511,116.7572,116.8957,7323.0
2022-05-12 12:30:00,126.64,126.73,126.57,126.67,5950.0,116.9142,116.9973,116.8496,116.9419,5950.0
2022-05-12 12:35:00,126.69,126.87,126.68,126.71,5852.0,116.9603,117.1265,116.9511,116.9788,5852.0
2022-05-12 12:40:00,126.73,126.88,126.41,126.88,4242.0,116.9973,117.1357,116.7018,117.1357,4242.0
2022-05-12 12:45:00,126.88,127.04,126.56,126.65,6403.0,117.1357,117.2835,116.8403,116.9234,6403.0
2022-05-12 12:50:00,126.66,126.68,126.45,126.54,3845.0,116.9326,116.9511,116.7388,116.8219,3845.0
2022-05-12 12:55:00,126.45,126.69,126.45,126.46,6572.0,116.7388,116.9603,116.7388,116.748,6572.0
2022-05-12 13:00:00,126.49,126.52,126.23,126.23,9592.0,116.7757,116.8034,116.5357,116.5357,9592.0
2022-05-12 13:05:00,126.28,126.35,126.14,126.19,6596.0,116.5818,116.6465,116.4526,116.4987,6596.0
2022-05-12 13:10:00,126.26,126.52,126.25,126.34,7932.0,116.5634,116.8034,116.5541,116.6372,7932.0
2022-05-12 13:15:00,126.39,126.55,126.2,126.22,4631.0,116.6834,116.8311,116.508,116.5264,4631.0
2022-05-12 13:20:00,126.2,126.29,126.07,126.08,7136.0,116.508,116.5911,116.388,116.3972,7136.0
2022-05-12 13:25:00,126.07,126.33,126.07,126.31,7560.0,116.388,116.628,116.388,116.6095,7560.0
2022-05-12 13:30:00,126.29,126.37,126.08,126.2,10599.0,116.5911,116.6649,116.3972,116.508,10599.0
2022-05-12 13:35:00,126.2,126.31,126.07,126.18,6114.0,116.508,116.6095,116.388,116.4895,6114.0
2022-05-12 13:40:00,126.13,126.25,126.12,126.22,6607.0,116.4433,116.5541,116.4341,116.5264,6607.0
2022-05-12 13:45:00,126.21,126.21,125.84,125.87,3126.0,116.5172,116.5172,116.1756,116.2033,3126.0
2022-05-12 13:50:00,125.85,126.0,125.85,125.97,5464.0,116.1849,116.3233,116.1849,116.2956,5464.0
2022-05-12 13:55:00,125.99,126.24,125.96,126.13,4657.0,116.3141,116.5449,116.2864,116.4433,4657.0
2022-05-12 14:00:00,126.19,126.41,126.16,126.41,6436.0,116.4987,116.7018,116.471,116.7018,6436.0
2022-05-12 14:05:00,126.35,126.35,126.05,126.05,6547.0,116.6465,116.6465,116.3695,116.3695,6547.0
2022-05-12 14:10:00,125.94,126.0,125.85,126.0,9520.0,116.2679,116.3233,116.1849,116.3233,9520.0
2022-05-12 14:15:00,126.01,126.36,126.0,126.36,7520.0,116.3326,116.6557,116.3233,116.6557,7520.0
2022-05-12 14:20:00,126.34,126.4,126.0,126.02,5994.0,116.6372,116.6926,116.3233,116.3418,5994.0
2022-05-12 14:25:00,126.01,126.09,125.94,125.98,7970.0,116.3326,116.4064,116.2679,116.3049,7970.0
2022-05-12 14:30:00,125.91,126.17,125.66,125.83,9865.0,116.2402,116.4803,116.0094,116.1664,9865.0
2022-05-12 14:35:00,125.79,125.92,125.78,125.8,9186.0,116.1295,116.2495,116.1202,116.1387,9186.0
2022-05-12 14:40:00,125.83,125.83,125.68,125.69,3188.0,116.1664,116.1664,116.0279,116.0371,3188.0
2022-05-12 14:45:00,125.76,125.89,125.68,125.68,6628.0,116.1018,116.2218,116.0279,116.0279,6628.0
2022-05-12 14:50:00,125.64,125.86,125.54,125.72,7274.0,115.991,116.1941,115.8987,116.0648,7274.0
2022-05-12 14:55:00,125.7,125.76,125.63,125.68,6503.0,116.0464,116.1018,115.9817,116.0279,6503.0
2022-05-12 15:00:00,125.7,125.9,125.57,125.9,11077.0,116.0464,116.231,115.9264,116.231,11077.0
2022-05-12 15:05:00,125.87,125.9,125.54,125.6,6957.0,116.2033,116.231,115.8987,115.9541,6957.0
2022-05-12 15:10:00,125.62,125.66,125.48,125.63,15072.0,115.9725,116.0094,115.8433,115.9817,15072.0
2022-05-12 15:15:00,125.62,125.85,125.6,125.85,28430.0,115.9725,116.1849,115.9541,116.1849,28430.0
2022-05-12 15:20:00,125.75,126.36,125.75,126.15,19613.0,116.0925,116.6557,116.0925,116.4618,19613.0
2022-05-12 15:25:00,126.16,126.42,125.93,125.96,18270.0,116.471,116.7111,116.2587,116.2864,18270.0
2022-05-12 15:30:00,125.97,126.49,125.96,126.33,31575.0,116.2956,116.7757,116.2864,116.628,31575.0
2022-05-12 15:35:00,126.35,126.61,126.2,126.57,28317.0,116.6465,116.8865,116.508,116.8496,28317.0
2022-05-12 15:40:00,126.58,126.96,126.54,126.71,42943.0,116.8588,117.2096,116.8219,116.9788,42943.0
2022-05-12 15:45:00,126.69,127.05,126.64,126.84,39374.0,116.9603,117.2927,116.9142,117.0988,39374.0
2022-05-12 15:50:00,126.85,127.23,126.74,126.8,47823.0,117.1081,117.4589,117.0065,117.0619,47823.0
2022-05-12 15:55:00,126.8,127.56,126.74,127.56,100430.0,117.0619,117.7635,117.0065,117.7635,100430.0
2022-05-13 09:30:00,128.12,128.84,127.86,128.42,22194.0,118.2805,118.9452,118.0405,118.5575,22194.0
2022-05-13 09:35:00,128.46,128.49,128.07,128.2,8012.0,118.5944,118.6221,118.2344,118.3544,8012.0
2022-05-13 09:40:00,128.25,128.45,127.51,127.52,24516.0,118.4005,118.5852,117.7174,117.7266,24516.0
2022-05-13 09:45:00,127.54,127.58,127.21,127.21,4958.0,117.7451,117.782,117.4404,117.4404,4958.0
2022-05-13 09:50:00,127.16,127.41,127.1,127.32,8140.0,117.3942,117.625,117.3389,117.542,8140.0
2022-05-13 09:55:00,127.5,128.56,127.5,128.56,18027.0,117.7081,118.6867,117.7081,118.6867,18027.0
2022-05-13 10:00:00,128.34,128.34,127.7,127.85,10077.0,118.4836,118.4836,117.8928,118.0313,10077.0
2022-05-13 10:05:00,127.85,127.89,127.58,127.78,15353.0,118.0313,118.0682,117.782,117.9666,15353.0
2022-05-13 10:10:00,127.74,127.87,127.59,127.73,15243.0,117.9297,118.0497,117.7912,117.9205,15243.0
2022-05-13 10:15:00,127.57,127.75,127.56,127.64,6664.0,117.7728,117.9389,117.7635,117.8374,6664.0
2022-05-13 10:20:00,127.68,127.93,127.68,127.78,14032.0,117.8743,118.1051,117.8743,117.9666,14032.0
2022-05-13 10:25:00,127.85,128.05,127.73,127.88,9699.0,118.0313,118.2159,117.9205,118.0589,9699.0
2022-05-13 10:30:00,127.88,128.14,127.83,128.12,9222.0,118.0589,118.299,118.0128,118.2805,9222.0
2022-05-13 10:35:00,128.1,128.44,128.09,128.23,11607.0,118.2621,118.5759,118.2528,118.3821,11607.0
2022-05-13 10:40:00,128.2,128.23,127.81,127.95,6314.0,118.3544,118.3821,117.9943,118.1236,6314.0
2022-05-13 10:45:00,127.94,128.1,127.88,128.04,4899.0,118.1143,118.2621,118.0589,118.2067,4899.0
2022-05-13 10:50:00,128.03,128.18,128.01,128.18,3967.0,118.1974,118.3359,118.179,118.3359,3967.0
2022-05-13 10:55:00,128.3,128.36,128.23,128.27,7130.0,118.4467,118.5021,118.3821,118.419,7130.0
2022-05-13 11:00:00,128.25,128.38,128.15,128.21,5724.0,118.4005,118.5205,118.3082,118.3636,5724.0
2022-05-13 11:05:00,128.19,128.19,128.05,128.11,5011.0,118.3451,118.3451,118.2159,118.2713,5011.0
2022-05-13 11:10:00,128.11,128.15,127.97,128.15,3646.0,118.2713,118.3082,118.142,118.3082,3646.0
2022-05-13 11:15:00,128.06,128.17,128.02,128.15,8826.0,118.2251,118.3267,118.1882,118.3082,8826.0
2022-05-13 11:20:00,128.12,128.25,128.11,128.16,5034.0,118.2805,118.4005,118.2713,118.3174,5034.0
2022-05-13 11:25:00,128.21,128.21,128.08,128.14,7252.0,118.3636,118.3636,118.2436,118.299,7252.0
2022-05-13 11:30:00,128.18,128.49,128.13,128.36,6787.0,118.3359,118.6221,118.2897,118.5021,6787.0
2022-05-13 11:35:00,128.28,128.41,128.22,128.38,4457.0,118.4282,118.5482,118.3728,118.5205,4457.0
2022-05-13 11:40:00,128.39,128.39,128.08,128.18,5619.0,118.5298,118.5298,118.2436,118.3359,5619.0
2022-05-13 11:45:00,128.16,128.24,128.05,128.24,8362.0,118.3174,118.3913,118.2159,118.3913,8362.0
2022-05-13 11:50:00,128.26,128.46,128.17,128.39,11046.0,118.4098,118.5944,118.3267,118.5298,11046.0
2022-05-13 11:55:00,128.43,128.65,128.43,128.55,11949.0,118.5667,118.7698,118.5667,118.6775,11949.0
2022-05-13 12:00:00,128.55,128.59,128.46,128.59,5853.0,118.6775,118.7144,118.5944,118.7144,5853.0
2022-05-13 12:05:00,128.66,128.78,128.65,128.78,2966.0,118.779,118.8898,118.7698,118.8898,2966.0
2022-05-13 12:10:00,128.8,128.9,128.8,128.9,5056.0,118.9083,119.0006,118.9083,119.0006,5056.0
2022-05-13 12:15:00,128.86,128.89,128.73,128.74,4951.0,118.9637,118.9914,118.8437,118.8529,4951.0
2022-05-13 12:20:00,128.76,128.8,128.63,128.67,5280.0,118.8714,118.9083,118.7513,118.7883,5280.0
2022-05-13 12:25:00,128.63,128.68,128.47,128.6,5903.0,118.7513,118.7975,118.6036,118.7237,5903.0
2022-05-13 12:30:00,128.61,128.78,128.59,128.62,4441.0,118.7329,118.8898,118.7144,118.7421,4441.0
2022-05-13 12:35:00,128.61,128.69,128.49,128.49,4785.0,118.7329,118.8067,118.6221,118.6221,4785.0
2022-05-13 12:40:00,128.48,128.55,128.45,128.45,7011.0,118.6129,118.6775,118.5852,118.5852,7011.0
2022-05-13 12:45:00,128.43,128.45,128.18,128.23,3451.0,118.5667,118.5852,118.3359,118.3821,3451.0
2022-05-13 12:50:00,128.19,128.19,127.8,127.88,16078.0,118.3451,118.3451,117.9851,118.0589,16078.0
2022-05-13 12:55:00,127.92,128.16,127.91,128.12,8851.0,118.0959,118.3174,118.0866,118.2805,8851.0
2022-05-13 13:00:00,128.13,128.42,128.11,128.38,6079.0,118.2897,118.5575,118.2713,118.5205,6079.0
2022-05-13 13:05:00,128.35,128.36,128.26,128.3,5249.0,118.4929,118.5021,118.4098,118.4467,5249.0
2022-05-13 13:10:00,128.31,128.55,128.29,128.54,5526.0,118.4559,118.6775,118.4375,118.6683,5526.0
2022-05-13 13:15:00,128.51,128.51,128.21,128.26,3494.0,118.6406,118.6406,118.3636,118.4098,3494.0
2022-05-13 13:20:00,128.23,128.23,128.05,128.15,3805.0,118.3821,118.3821,118.2159,118.3082,3805.0
2022-05-13 13:25:00,128.19,128.25,128.13,128.2,3943.0,118.3451,118.4005,118.2897,118.3544,3943.0
2022-05-13 13:30:00,128.14,128.2,128.09,128.15,5425.0,118.299,118.3544,118.2528,118.3082,5425.0
2022-05-13 13:35:00,128.14,128.14,128.01,128.12,5824.0,118.299,118.299,118.179,118.2805,5824.0
2022-05-13 13:40:00,128.13,128.15,127.94,128.01,10271.0,118.2897,118.3082,118.1143,118.179,10271.0
2022-05-13 13:45:00,128.02,128.21,127.97,128.21,5812.0,118.1882,118.3636,118.142,118.3636,5812.0
2022-05-13 13:50:00,128.19,128.24,128.05,128.06,4219.0,118.3451,118.3913,118.2159,118.2251,4219.0
2022-05-13 13:55:00,128.04,128.04,127.74,127.83,4442.0,118.2067,118.2067,117.9297,118.0128,4442.0
2022-05-13 14:00:00,127.82,127.82,127.28,127.29,7016.0,118.0036,118.0036,117.505,117.5143,7016.0
2022-05-13 14:05:00,127.27,127.69,127.21,127.66,8243.0,117.4958,117.8835,117.4404,117.8558,8243.0
2022-05-13 14:10:00,127.66,127.75,127.55,127.62,11245.0,117.8558,117.9389,117.7543,117.8189,11245.0
2022-05-13 14:15:00,127.57,127.78,127.51,127.78,4329.0,117.7728,117.9666,117.7174,117.9666,4329.0
2022-05-13 14:20:00,127.8,127.84,127.53,127.6,7839.0,117.9851,118.022,117.7358,117.8005,7839.0
2022-05-13 14:25:00,127.62,127.63,127.43,127.62,5333.0,117.8189,117.8281,117.6435,117.8189,5333.0
2022-05-13 14:30:00,127.62,128.03,127.62,127.81,6143.0,117.8189,118.1974,117.8189,117.9943,6143.0
2022-05-13 14:35:00,127.85,127.86,127.58,127.74,5437.0,118.0313,118.0405,117.782,117.9297,5437.0
2022-05-13 14:40:00,127.71,127.94,127.71,127.89,8408.0,117.902,118.1143,117.902,118.0682,8408.0
2022-05-13 14:45:00,127.88,127.88,127.6,127.62,5890.0,118.0589,118.0589,117.8005,117.8189,5890.0
2022-05-13 14:50:00,127.64,128.07,127.64,128.06,6300.0,117.8374,118.2344,117.8374,118.2251,6300.0
2022-05-13 14:55:00,128.08,128.08,127.98,128.0,7142.0,118.2436,118.2436,118.1513,118.1697,7142.0
2022-05-13 15:00:00,128.02,128.09,127.98,127.98,5489.0,118.1882,118.2528,118.1513,118.1513,5489.0
2022-05-13 15:05:00,128.02,128.14,128.02,128.1,6437.0,118.1882,118.299,118.1882,118.2621,6437.0
2022-05-13 15:10:00,128.12,128.16,128.06,128.16,10546.0,118.2805,118.3174,118.2251,118.3174,10546.0
2022-05-13 15:15:00,128.18,128.23,128.16,128.2,7708.0,118.3359,118.3821,118.3174,118.3544,7708.0
2022-05-13 15:20:00,128.18,128.26,128.08,128.21,9859.0,118.3359,118.4098,118.2436,118.3636,9859.0
2022-05-13 15:25:00,128.22,128.34,128.18,128.32,9354.0,118.3728,118.4836,118.3359,118.4652,9354.0
2022-05-13 15:30:00,128.31,128.33,127.94,127.97,17426.0,118.4559,118.4744,118.1143,118.142,17426.0
2022-05-13 15:35:00,127.98,128.18,127.8,128.07,14526.0,118.1513,118.3359,117.9851,118.2344,14526.0
2022-05-13 15:40:00,128.05,128.25,128.04,128.22,16607.0,118.2159,118.4005,118.2067,118.3728,16607.0
2022-05-13 15:45:00,128.25,128.41,127.97,128.17,20993.0,118.4005,118.5482,118.142,118.3267,20993.0
2022-05-13 15:50:00,128.19,128.35,127.8,128.08,26286.0,118.3451,118.4929,117.9851,118.2436,26286.0
2022-05-13 15:55:00,128.08,128.28,127.92,128.2,92458.0,118.2436,118.4282,118.0959,118.3544,92458.0
2022-05-16 09:30:00,128.59,128.65,127.23,127.23,51299.0,118.7144,118.7698,117.4589,117.4589,51299.0
2022-05-16 09:35:00,127.28,128.59,127.22,128.59,14975.0,117.505,118.7144,117.4496,118.7144,14975.0
2022-05-16 09:40:00,128.66,128.66,128.06,128.2,3931.0,118.779,118.779,118.2251,118.3544,3931.0
2022-05-16 09:45:00,128.17,128.17,127.34,127.42,8210.0,118.3267,118.3267,117.5604,117.6343,8210.0
2022-05-16 09:50:00,127.35,128.04,127.25,127.99,12943.0,117.5697,118.2067,117.4773,118.1605,12943.0
2022-05-16 09:55:00,127.91,128.05,127.64,127.81,9604.0,118.0866,118.2159,117.8374,117.9943,9604.0
2022-05-16 10:00:00,127.78,127.78,127.57,127.63,4590.0,117.9666,117.9666,117.7728,117.8281,4590.0
2022-05-16 10:05:00,127.69,127.72,127.3,127.35,6116.0,117.8835,117.9112,117.5235,117.5697,6116.0
2022-05-16 10:10:00,127.36,127.68,127.35,127.51,7666.0,117.5789,117.8743,117.5697,117.7174,7666.0
2022-05-16 10:15:00,127.48,127.76,127.44,127.73,6060.0,117.6897,117.9482,117.6527,117.9205,6060.0
2022-05-16 10:20:00,127.73,127.97,127.66,127.92,9308.0,117.9205,118.142,117.8558,118.0959,9308.0
2022-05-16 10:25:00,128.0,128.22,127.85,128.22,5591.0,118.1697,118.3728,118.0313,118.3728,5591.0
2022-05-16 10:30:00,128.17,128.35,127.86,127.86,12029.0,118.3267,118.4929,118.0405,118.0405,12029.0
2022-05-16 10:35:00,127.84,128.13,127.78,128.1,6767.0,118.022,118.2897,117.9666,118.2621,6767.0
2022-05-16 10:40:00,128.14,128.14,127.85,127.99,5724.0,118.299,118.299,118.0313,118.1605,5724.0
2022-05-16 10:45:00,128.05,128.07,127.42,127.42,4661.0,118.2159,118.2344,117.6343,117.6343,4661.0
2022-05-16 10:50:00,127.41,127.65,127.36,127.6,6724.0,117.625,117.8466,117.5789,117.8005,6724.0
2022-05-16 10:55:00,127.6,127.94,127.59,127.93,6268.0,117.8005,118.1143,117.7912,118.1051,6268.0
2022-05-16 11:00:00,127.88,127.9,127.48,127.51,5833.0,118.0589,118.0774,117.6897,117.7174,5833.0
2022-05-16 11:05:00,127.52,127.78,127.49,127.78,3793.0,117.7266,117.9666,117.6989,117.9666,3793.0
2022-05-16 11:10:00,127.8,127.87,127.66,127.7,5090.0,117.9851,118.0497,117.8558,117.8928,5090.0
2022-05-16 11:15:00,127.73,128.0,127.72,127.89,5003.0,117.9205,118.1697,117.9112,118.0682,5003.0
2022-05-16 11:20:00,127.84,127.92,127.79,127.92,3119.0,118.022,118.0959,117.9759,118.0959,3119.0
2022-05-16 11:25:00,127.92,127.93,127.76,127.82,8199.0,118.0959,118.1051,117.9482,118.0036,8199.0
2022-05-16 11:30:00,127.79,127.94,127.64,127.94,5674.0,117.9759,118.1143,117.8374,118.1143,5674.0
2022-05-16 11:35:00,127.98,128.06,127.75,128.06,4632.0,118.1513,118.2251,117.9389,118.2251,4632.0
2022-05-16 11:40:00,128.05,128.38,127.97,128.29,5254.0,118.2159,118.5205,118.142,118.4375,5254.0
2022-05-16 11:45:00,128.34,128.44,128.25,128.39,5233.0,118.4836,118.5759,118.4005,118.5298,5233.0
2022-05-16 11:50:00,128.37,128.64,128.34,128.53,4837.0,118.5113,118.7606,118.4836,118.659,4837.0
2022-05-16 11:55:00,128.5,128.52,128.34,128.38,4464.0,118.6313,118.6498,118.4836,118.5205,4464.0
2022-05-16 12:00:00,128.38,128.55,128.36,128.51,3663.0,118.5205,118.6775,118.5021,118.6406,3663.0
2022-05-16 12:05:00,128.38,128.49,128.34,128.36,4575.0,118.5205,118.6221,118.4836,118.5021,4575.0
2022-05-16 12:10:00,128.33,128.42,128.08,128.08,7103.0,118.4744,118.5575,118.2436,118.2436,7103.0
2022-05-16 12:15:00,128.14,128.19,128.05,128.19,7687.0,118.299,118.3451,118.2159,118.3451,7687.0
2022-05-16 12:20:00,128.16,128.43,128.16,128.4,7052.0,118.3174,118.5667,118.3174,118.539,7052.0
2022-05-16 12:25:00,128.41,128.42,128.34,128.35,4493.0,118.5482,118.5575,118.4836,118.4929,4493.0
2022-05-16 12:30:00,128.38,128.42,128.22,128.41,4505.0,118.5205,118.5575,118.3728,118.5482,4505.0
2022-05-16 12:35:00,128.42,128.51,128.29,128.29,8915.0,118.5575,118.6406,118.4375,118.4375,8915.0
2022-05-16 12:40:00,128.29,128.29,128.12,128.12,4456.0,118.4375,118.4375,118.2805,118.2805,4456.0
2022-05-16 12:45:00,128.07,128.44,128.07,128.44,5770.0,118.2344,118.5759,118.2344,118.5759,5770.0
2022-05-16 12:50:00,128.41,128.43,128.15,128.15,5635.0,118.5482,118.5667,118.3082,118.3082,5635.0
2022-05-16 12:55:00,128.15,128.25,127.98,128.2,44223.0,118.3082,118.4005,118.1513,118.3544,44223.0
2022-05-16 13:00:00,128.17,128.25,128.14,128.24,33997.0,118.3267,118.4005,118.299,118.3913,33997.0
2022-05-16 13:05:00,128.24,128.5,128.2,128.42,87863.0,118.3913,118.6313,118.3544,118.5575,87863.0
2022-05-16 13:10:00,128.37,128.73,128.35,128.73,6438.0,118.5113,118.8437,118.4929,118.8437,6438.0
2022-05-16 13:15:00,128.71,128.74,128.44,128.44,7565.0,118.8252,118.8529,118.5759,118.5759,7565.0
2022-05-16 13:20:00,128.37,128.74,128.31,128.67,7911.0,118.5113,118.8529,118.4559,118.7883,7911.0
2022-05-16 13:25:00,128.66,128.74,128.6,128.69,3706.0,118.779,118.8529,118.7237,118.8067,3706.0
2022-05-16 13:30:00,128.69,128.83,128.64,128.64,7436.0,118.8067,118.936,118.7606,118.7606,7436.0
2022-05-16 13:35:00,128.67,128.68,128.49,128.49,5287.0,118.7883,118.7975,118.6221,118.6221,5287.0
2022-05-16 13:40:00,128.5,128.64,128.42,128.55,3939.0,118.6313,118.7606,118.5575,118.6775,3939.0
2022-05-16 13:45:00,128.55,128.55,128.28,128.32,4186.0,118.6775,118.6775,118.4282,118.4652,4186.0
2022-05-16 13:50:00,128.34,128.41,128.17,128.21,4461.0,118.4836,118.5482,118.3267,118.3636,4461.0
2022-05-16 13:55:00,128.18,128.32,128.15,128.16,5040.0,118.3359,118.4652,118.3082,118.3174,5040.0
2022-05-16 14:00:00,128.18,128.2,128.08,128.15,4172.0,118.3359,118.3544,118.2436,118.3082,4172.0
2022-05-16 14:05:00,128.16,128.27,128.11,128.19,6463.0,118.3174,118.419,118.2713,118.3451,6463.0
2022-05-16 14:10:00,128.16,128.17,127.97,128.12,5871.0,118.3174,118.3267,118.142,118.2805,5871.0
2022-05-16 14:15:00,128.13,128.22,128.12,128.16,5949.0,118.2897,118.3728,118.2805,118.3174,5949.0
2022-05-16 14:20:00,128.12,128.24,128.07,128.23,4236.0,118.2805,118.3913,118.2344,118.3821,4236.0
2022-05-16 14:25:00,128.25,128.45,128.21,128.44,6732.0,118.4005,118.5852,118.3636,118.5759,6732.0
2022-05-16 14:30:00,128.44,128.49,128.32,128.39,6721.0,118.5759,118.6221,118.4652,118.5298,6721.0
2022-05-16 14:35:00,128.4,128.44,128.22,128.24,5003.0,118.539,118.5759,118.3728,118.3913,5003.0
2022-05-16 14:40:00,128.24,128.37,128.17,128.17,6789.0,118.3913,118.5113,118.3267,118.3267,6789.0
2022-05-16 14:45:00,128.06,128.18,128.06,128.11,6077.0,118.2251,118.3359,118.2251,118.2713,6077.0
2022-05-16 14:50:00,128.13,128.15,127.99,128.11,6499.0,118.2897,118.3082,118.1605,118.2713,6499.0
2022-05-16 14:55:00,128.04,128.17,128.04,128.09,5903.0,118.2067,118.3267,118.2067,118.2528,5903.0
2022-05-16 15:00:00,128.1,128.21,128.07,128.15,6096.0,118.2621,118.3636,118.2344,118.3082,6096.0
2022-05-16 15:05:00,128.18,128.22,128.12,128.15,7244.0,118.3359,118.3728,118.2805,118.3082,7244.0
2022-05-16 15:10:00,128.04,128.08,127.72,127.76,9563.0,118.2067,118.2436,117.9112,117.9482,9563.0
2022-05-16 15:15:00,127.77,127.87,127.69,127.74,7130.0,117.9574,118.0497,117.8835,117.9297,7130.0
2022-05-16 15:20:00,127.72,127.76,127.67,127.7,8437.0,117.9112,117.9482,117.8651,117.8928,8437.0
2022-05-16 15:25:00,127.72,127.77,127.55,127.57,6870.0,117.9112,117.9574,117.7543,117.7728,6870.0
2022-05-16 15:30:00,127.52,127.63,127.31,127.38,14521.0,117.7266,117.8281,117.5327,117.5973,14521.0
2022-05-16 15:35:00,127.37,127.47,127.33,127.45,15188.0,117.5881,117.6804,117.5512,117.662,15188.0
2022-05-16 15:40:00,127.46,127.49,127.32,127.42,17601.0,117.6712,117.6989,117.542,117.6343,17601.0
2022-05-16 15:45:00,127.4,127.45,127.34,127.43,22050.0,117.6158,117.662,117.5604,117.6435,22050.0
2022-05-16 15:50:00,127.48,127.66,127.35,127.41,30171.0,117.6897,117.8558,117.5697,117.625,30171.0
2022-05-16 15:55:00,127.39,127.44,126.99,127.31,77687.0,117.6066,117.6527,117.2373,117.5327,77687.0
2022-05-17 09:30:00,128.23,128.42,127.49,127.89,16022.0,118.3821,118.5575,117.6989,118.0682,16022.0
2022-05-17 09:35:00,127.87,127.91,127.45,127.53,3307.0,118.0497,118.0866,117.662,117.7358,3307.0
2022-05-17 09:40:00,127.53,127.6,127.18,127.3,4980.0,117.7358,117.8005,117.4127,117.5235,4980.0
2022-05-17 09:45:00,127.36,128.06,127.32,128.0,11049.0,117.5789,118.2251,117.542,118.1697,11049.0
2022-05-17 09:50:00,128.04,128.23,127.83,127.84,8710.0,118.2067,118.3821,118.0128,118.022,8710.0
2022-05-17 09:55:00,127.79,128.28,127.79,128.28,1696.0,117.9759,118.4282,117.9759,118.4282,1696.0
2022-05-17 10:00:00,128.28,128.53,128.01,128.01,6104.0,118.4282,118.659,118.179,118.179,6104.0
2022-05-17 10:05:00,128.03,128.26,127.97,128.0,4767.0,118.1974,118.4098,118.142,118.1697,4767.0
2022-05-17 10:10:00,127.94,128.29,127.94,128.26,7246.0,118.1143,118.4375,118.1143,118.4098,7246.0
2022-05-17 10:15:00,128.28,128.43,128.21,128.43,6642.0,118.4282,118.5667,118.3636,118.5667,6642.0
2022-05-17 10:20:00,128.44,128.46,128.1,128.11,8261.0,118.5759,118.5944,118.2621,118.2713,8261.0
2022-05-17 10:25:00,128.09,128.12,127.63,127.65,7753.0,118.2528,118.2805,117.8281,117.8466,7753.0
2022-05-17 10:30:00,127.67,127.96,127.67,127.87,7334.0,117.8651,118.1328,117.8651,118.0497,7334.0
2022-05-17 10:35:00,127.9,128.03,127.85,127.95,6675.0,118.0774,118.1974,118.0313,118.1236,6675.0
2022-05-17 10:40:00,127.91,127.92,127.74,127.82,5191.0,118.0866,118.0959,117.9297,118.0036,5191.0
2022-05-17 10:45:00,127.81,127.94,127.62,127.89,6022.0,117.9943,118.1143,117.8189,118.0682,6022.0
2022-05-17 10:50:00,127.82,127.95,127.62,127.95,7509.0,118.0036,118.1236,117.8189,118.1236,7509.0
2022-05-17 10:55:00,127.94,128.11,127.94,127.97,8231.0,118.1143,118.2713,118.1143,118.142,8231.0
2022-05-17 11:00:00,128.06,128.14,127.99,128.12,7792.0,118.2251,118.299,118.1605,118.2805,7792.0
2022-05-17 11:05:00,128.12,128.45,128.11,128.3,10318.0,118.2805,118.5852,118.2713,118.4467,10318.0
2022-05-17 11:10:00,128.26,128.28,128.1,128.21,8763.0,118.4098,118.4282,118.2621,118.3636,8763.0
2022-05-17 11:15:00,128.15,128.15,127.95,127.98,8547.0,118.3082,118.3082,118.1236,118.1513,8547.0
2022-05-17 11:20:00,127.95,127.96,127.8,127.84,5718.0,118.1236,118.1328,117.9851,118.022,5718.0
2022-05-17 11:25:00,127.84,128.1,127.8,128.04,8989.0,118.022,118.2621,117.9851,118.2067,8989.0
2022-05-17 11:30:00,128.02,128.1,127.95,128.05,5158.0,118.1882,118.2621,118.1236,118.2159,5158.0
2022-05-17 11:35:00,128.04,128.1,128.0,128.06,7017.0,118.2067,118.2621,118.1697,118.2251,7017.0
2022-05-17 11:40:00,128.03,128.06,127.81,127.81,10411.0,118.1974,118.2251,117.9943,117.9943,10411.0
2022-05-17 11:45:00,127.85,127.85,127.55,127.64,6369.0,118.0313,118.0313,117.7543,117.8374,6369.0
2022-05-17 11:50:00,127.67,127.92,127.65,127.92,3555.0,117.8651,118.0959,117.8466,118.0959,3555.0
2022-05-17 11:55:00,127.9,127.91,127.75,127.91,7083.0,118.0774,118.0866,117.9389,118.0866,7083.0
2022-05-17 12:00:00,127.95,127.96,127.83,127.88,4770.0,118.1236,118.1328,118.0128,118.0589,4770.0
2022-05-17 12:05:00,127.89,127.89,127.67,127.83,12126.0,118.0682,118.0682,117.8651,118.0128,12126.0
2022-05-17 12:10:00,127.81,128.01,127.69,127.98,11005.0,117.9943,118.179,117.8835,118.1513,11005.0
2022-05-17 12:15:00,127.99,128.05,127.88,128.0,5824.0,118.1605,118.2159,118.0589,118.1697,5824.0
2022-05-17 12:20:00,128.04,128.15,128.02,128.13,5439.0,118.2067,118.3082,118.1882,118.2897,5439.0
2022-05-17 12:25:00,128.14,128.18,128.07,128.07,5182.0,118.299,118.3359,118.2344,118.2344,5182.0
2022-05-17 12:30:00,128.05,128.27,128.04,128.27,3919.0,118.2159,118.419,118.2067,118.419,3919.0
2022-05-17 12:35:00,128.24,128.24,128.09,128.17,6970.0,118.3913,118.3913,118.2528,118.3267,6970.0
2022-05-17 12:40:00,128.15,128.35,128.11,128.35,3668.0,118.3082,118.4929,118.2713,118.4929,3668.0
2022-05-17 12:45:00,128.39,128.55,128.35,128.49,5966.0,118.5298,118.6775,118.4929,118.6221,5966.0
2022-05-17 12:50:00,128.47,128.49,128.25,128.32,8968.0,118.6036,118.6221,118.4005,118.4652,8968.0
2022-05-17 12:55:00,128.33,128.33,128.21,128.31,13445.0,118.4744,118.4744,118.3636,118.4559,13445.0
2022-05-17 13:00:00,128.3,128.52,128.15,128.52,4285.0,118.4467,118.6498,118.3082,118.6498,4285.0
2022-05-17 13:05:00,128.52,128.66,128.52,128.61,5357.0,118.6498,118.779,118.6498,118.7329,5357.0
2022-05-17 13:10:00,128.6,128.69,128.48,128.59,9521.0,118.7237,118.8067,118.6129,118.7144,9521.0
2022-05-17 13:15:00,128.59,128.73,128.58,128.67,3077.0,118.7144,118.8437,118.7052,118.7883,3077.0
2022-05-17 13:20:00,128.68,128.74,128.65,128.69,6978.0,118.7975,118.8529,118.7698,118.8067,6978.0
2022-05-17 13:25:00,128.69,128.85,128.67,128.79,4525.0,118.8067,118.9545,118.7883,118.8991,4525.0
2022-05-17 13:30:00,128.81,128.89,128.73,128.78,5253.0,118.9175,118.9914,118.8437,118.8898,5253.0
2022-05-17 13:35:00,128.72,128.82,128.71,128.77,4615.0,118.8344,118.9268,118.8252,118.8806,4615.0
2022-05-17 13:40:00,128.79,128.81,128.68,128.72,4848.0,118.8991,118.9175,118.7975,118.8344,4848.0
2022-05-17 13:45:00,128.69,128.81,128.62,128.79,3603.0,118.8067,118.9175,118.7421,118.8991,3603.0
2022-05-17 13:50:00,128.8,128.8,128.66,128.66,2007.0,118.9083,118.9083,118.779,118.779,2007.0
2022-05-17 13:55:00,128.64,128.65,128.4,128.43,16031.0,118.7606,118.7698,118.539,118.5667,16031.0
2022-05-17 14:00:00,128.49,128.49,128.32,128.4,2214.0,118.6221,118.6221,118.4652,118.539,2214.0
2022-05-17 14:05:00,128.41,128.78,128.41,128.78,4992.0,118.5482,118.8898,118.5482,118.8898,4992.0
2022-05-17 14:10:00,128.76,128.76,128.29,128.31,7141.0,118.8714,118.8714,118.4375,118.4559,7141.0
2022-05-17 14:15:00,128.37,128.47,128.29,128.3,4708.0,118.5113,118.6036,118.4375,118.4467,4708.0
2022-05-17 14:20:00,128.28,128.32,127.98,128.21,3855.0,118.4282,118.4652,118.1513,118.3636,3855.0
2022-05-17 14:25:00,128.27,128.52,128.24,128.44,6177.0,118.419,118.6498,118.3913,118.5759,6177.0
2022-05-17 14:30:00,128.44,128.53,128.32,128.38,3146.0,118.5759,118.659,118.4652,118.5205,3146.0
2022-05-17 14:35:00,128.27,128.67,128.18,128.67,6279.0,118.419,118.7883,118.3359,118.7883,6279.0
2022-05-17 14:40:00,128.69,128.9,128.61,128.89,5530.0,118.8067,119.0006,118.7329,118.9914,5530.0
2022-05-17 14:45:00,128.91,129.17,128.8,129.14,10821.0,119.0098,119.2499,118.9083,119.2222,10821.0
2022-05-17 14:50:00,129.18,129.19,128.98,128.98,7650.0,119.2591,119.2683,119.0745,119.0745,7650.0
2022-05-17 14:55:00,129.0,129.01,128.91,128.93,6699.0,119.0929,119.1022,119.0098,119.0283,6699.0
2022-05-17 15:00:00,128.95,129.07,128.94,128.98,5802.0,119.0468,119.1576,119.0375,119.0745,5802.0
2022-05-17 15:05:00,128.94,129.11,128.82,129.0,6827.0,119.0375,119.1945,118.9268,119.0929,6827.0
2022-05-17 15:10:00,129.01,129.01,128.88,129.0,4575.0,119.1022,119.1022,118.9821,119.0929,4575.0
2022-05-17 15:15:00,129.0,129.11,128.95,129.08,9146.0,119.0929,119.1945,119.0468,119.1668,9146.0
2022-05-17 15:20:00,129.09,129.27,129.07,129.23,10083.0,119.176,119.3422,119.1576,119.3053,10083.0
2022-05-17 15:25:00,129.23,129.37,129.23,129.31,7148.0,119.3053,119.4345,119.3053,119.3791,7148.0
2022-05-17 15:30:00,129.31,129.32,129.12,129.18,10711.0,119.3791,119.3884,119.2037,119.2591,10711.0
2022-05-17 15:35:00,129.18,129.24,129.05,129.06,9169.0,119.2591,119.3145,119.1391,119.1483,9169.0
2022-05-17 15:40:00,129.03,129.34,128.99,129.23,11939.0,119.1206,119.4068,119.0837,119.3053,11939.0
2022-05-17 15:45:00,129.23,129.26,128.98,129.04,23097.0,119.3053,119.333,119.0745,119.1299,23097.0
2022-05-17 15:50:00,129.09,129.19,128.89,128.99,21843.0,119.176,119.2683,118.9914,119.0837,21843.0
2022-05-17 15:55:00,128.99,129.27,128.94,129.27,60936.0,119.0837,119.3422,119.0375,119.3422,60936.0
2022-05-18 09:30:00,128.49,128.57,128.01,128.36,16420.0,118.6221,118.696,118.179,118.5021,16420.0
2022-05-18 09:35:00,128.26,128.76,128.26,128.4,9282.0,118.4098,118.8714,118.4098,118.539,9282.0
2022-05-18 09:40:00,128.22,128.22,127.95,128.13,9315.0,118.3728,118.3728,118.1236,118.2897,9315.0
2022-05-18 09:45:00,128.06,128.43,128.01,128.42,5247.0,118.2251,118.5667,118.179,118.5575,5247.0
2022-05-18 09:50:00,128.39,128.39,127.8,127.99,4860.0,118.5298,118.5298,117.9851,118.1605,4860.0
2022-05-18 09:55:00,128.07,128.6,128.04,128.59,12553.0,118.2344,118.7237,118.2067,118.7144,12553.0
2022-05-18 10:00:00,128.49,128.49,128.0,128.25,7340.0,118.6221,118.6221,118.1697,118.4005,7340.0
2022-05-18 10:05:00,128.22,128.29,127.95,128.05,3715.0,118.3728,118.4375,118.1236,118.2159,3715.0
2022-05-18 10:10:00,128.04,128.32,128.03,128.29,5071.0,118.2067,118.4652,118.1974,118.4375,5071.0
2022-05-18 10:15:00,128.22,128.32,128.12,128.32,5495.0,118.3728,118.4652,118.2805,118.4652,5495.0
2022-05-18 10:20:00,128.28,128.5,128.27,128.46,12074.0,118.4282,118.6313,118.419,118.5944,12074.0
2022-05-18 10:25:00,128.45,128.54,128.2,128.2,5683.0,118.5852,118.6683,118.3544,118.3544,5683.0
2022-05-18 10:30:00,128.18,128.28,128.05,128.11,10135.0,118.3359,118.4282,118.2159,118.2713,10135.0
2022-05-18 10:35:00,128.11,128.19,128.03,128.19,5539.0,118.2713,118.3451,118.1974,118.3451,5539.0
2022-05-18 10:40:00,128.19,128.41,128.19,128.41,2042.0,118.3451,118.5482,118.3451,118.5482,2042.0
2022-05-18 10:45:00,128.35,128.47,128.33,128.36,3504.0,118.4929,118.6036,118.4744,118.5021,3504.0
2022-05-18 10:50:00,128.35,128.41,128.28,128.34,7054.0,118.4929,118.5482,118.4282,118.4836,7054.0
2022-05-18 10:55:00,128.31,128.71,128.29,128.71,7088.0,118.4559,118.8252,118.4375,118.8252,7088.0
2022-05-18 11:00:00,128.66,128.74,128.52,128.58,5323.0,118.779,118.8529,118.6498,118.7052,5323.0
2022-05-18 11:05:00,128.57,128.67,128.5,128.63,5515.0,118.696,118.7883,118.6313,118.7513,5515.0
2022-05-18 11:10:00,128.6,128.6,128.48,128.51,2300.0,118.7237,118.7237,118.6129,118.6406,2300.0
2022-05-18 11:15:00,128.53,128.53,128.4,128.46,6345.0,118.659,118.659,118.539,118.5944,6345.0
2022-05-18 11:20:00,128.46,128.46,128.32,128.34,4315.0,118.5944,118.5944,118.4652,118.4836,4315.0
2022-05-18 11:25:00,128.32,128.41,128.26,128.34,11133.0,118.4652,118.5482,118.4098,118.4836,11133.0
2022-05-18 11:30:00,128.39,128.75,128.39,128.64,7917.0,118.5298,118.8621,118.5298,118.7606,7917.0
2022-05-18 11:35:00,128.66,129.02,128.66,128.84,7949.0,118.779,119.1114,118.779,118.9452,7949.0
2022-05-18 11:40:00,128.84,128.99,128.79,128.99,3954.0,118.9452,119.0837,118.8991,119.0837,3954.0
2022-05-18 11:45:00,129.01,129.03,128.73,128.79,8650.0,119.1022,119.1206,118.8437,118.8991,8650.0
2022-05-18 11:50:00,128.76,128.92,128.73,128.77,7079.0,118.8714,119.0191,118.8437,118.8806,7079.0
2022-05-18 11:55:00,128.72,128.91,128.69,128.81,5167.0,118.8344,119.0098,118.8067,118.9175,5167.0
2022-05-18 12:00:00,128.81,128.81,128.75,128.78,2945.0,118.9175,118.9175,118.8621,118.8898,2945.0
2022-05-18 12:05:00,128.74,128.79,128.6,128.75,7523.0,118.8529,118.8991,118.7237,118.8621,7523.0
2022-05-18 12:10:00,128.75,128.98,128.73,128.9,6869.0,118.8621,119.0745,118.8437,119.0006,6869.0
2022-05-18 12:15:00,128.97,129.3,128.96,129.22,11236.0,119.0652,119.3699,119.056,119.296,11236.0
2022-05-18 12:20:00,129.22,129.28,128.99,128.99,5747.0,119.296,119.3514,119.0837,119.0837,5747.0
2022-05-18 12:25:00,129.03,129.34,129.01,129.31,8890.0,119.1206,119.4068,119.1022,119.3791,8890.0
2022-05-18 12:30:00,129.32,129.48,129.25,129.48,5937.0,119.3884,119.5361,119.3237,119.5361,5937.0
2022-05-18 12:35:00,129.5,129.61,129.33,129.61,11746.0,119.5545,119.6561,119.3976,119.6561,11746.0
2022-05-18 12:40:00,129.59,129.63,129.5,129.54,3935.0,119.6376,119.6746,119.5545,119.5915,3935.0
2022-05-18 12:45:00,129.54,129.84,129.54,129.82,11574.0,119.5915,119.8684,119.5915,119.85,11574.0
2022-05-18 12:50:00,129.8,129.9,129.74,129.74,6472.0,119.8315,119.9238,119.7761,119.7761,6472.0
2022-05-18 12:55:00,129.75,130.03,129.71,129.98,16618.0,119.7853,120.0438,119.7484,119.9977,16618.0
2022-05-18 13:00:00,129.98,129.99,129.68,129.72,10706.0,119.9977,120.0069,119.7207,119.7576,10706.0
2022-05-18 13:05:00,129.7,129.71,129.31,129.4,4624.0,119.7392,119.7484,119.3791,119.4622,4624.0
2022-05-18 13:10:00,129.42,129.42,129.36,129.38,4163.0,119.4807,119.4807,119.4253,119.4438,4163.0
2022-05-18 13:15:00,129.34,129.46,129.34,129.41,5101.0,119.4068,119.5176,119.4068,119.4714,5101.0
2022-05-18 13:20:00,129.44,129.52,129.33,129.33,9078.0,119.4991,119.573,119.3976,119.3976,9078.0
2022-05-18 13:25:00,129.37,129.38,129.19,129.37,3721.0,119.4345,119.4438,119.2683,119.4345,3721.0
2022-05-18 13:30:00,129.35,129.57,129.28,129.56,6724.0,119.4161,119.6192,119.3514,119.6099,6724.0
2022-05-18 13:35:00,129.67,129.78,129.61,129.77,13089.0,119.7115,119.813,119.6561,119.8038,13089.0
2022-05-18 13:40:00,129.77,129.77,129.53,129.59,19417.0,119.8038,119.8038,119.5822,119.6376,19417.0
2022-05-18 13:45:00,129.6,129.63,129.31,129.31,15125.0,119.6469,119.6746,119.3791,119.3791,15125.0
2022-05-18 13:50:00,129.33,129.45,129.14,129.26,18545.0,119.3976,119.5084,119.2222,119.333,18545.0
2022-05-18 13:55:00,129.31,129.44,129.21,129.4,9315.0,119.3791,119.4991,119.2868,119.4622,9315.0
2022-05-18 14:00:00,129.39,129.48,129.22,129.42,8879.0,119.453,119.5361,119.296,119.4807,8879.0
2022-05-18 14:05:00,129.42,129.45,129.28,129.35,6732.0,119.4807,119.5084,119.3514,119.4161,6732.0
2022-05-18 14:10:00,129.36,129.43,129.26,129.37,9946.0,119.4253,119.4899,119.333,119.4345,9946.0
2022-05-18 14:15:00,129.36,129.6,129.2,129.57,10212.0,119.4253,119.6469,119.2776,119.6192,10212.0
2022-05-18 14:20:00,129.54,129.57,129.36,129.36,31358.0,119.5915,119.6192,119.4253,119.4253,31358.0
2022-05-18 14:25:00,129.38,129.46,129.34,129.37,16709.0,119.4438,119.5176,119.4068,119.4345,16709.0
2022-05-18 14:30:00,129.34,129.34,128.92,128.99,13398.0,119.4068,119.4068,119.0191,119.0837,13398.0
2022-05-18 14:35:00,128.98,128.98,128.74,128.78,11286.0,119.0745,119.0745,118.8529,118.8898,11286.0
2022-05-18 14:40:00,128.83,128.89,128.44,128.48,13472.0,118.936,118.9914,118.5759,118.6129,13472.0
2022-05-18 14:45:00,128.49,128.71,128.41,128.63,13501.0,118.6221,118.8252,118.5482,118.7513,13501.0
2022-05-18 14:50:00,128.69,128.69,128.4,128.41,10210.0,118.8067,118.8067,118.539,118.5482,10210.0
2022-05-18 14:55:00,128.45,128.52,128.2,128.23,7337.0,118.5852,118.6498,118.3544,118.3821,7337.0
2022-05-18 15:00:00,128.33,128.46,128.2,128.21,18817.0,118.4744,118.5944,118.3544,118.3636,18817.0
2022-05-18 15:05:00,128.18,128.23,128.08,128.15,11447.0,118.3359,118.3821,118.2436,118.3082,11447.0
2022-05-18 15:10:00,128.1,128.23,128.07,128.12,14119.0,118.2621,118.3821,118.2344,118.2805,14119.0
2022-05-18 15:15:00,128.1,128.41,128.1,128.27,18788.0,118.2621,118.5482,118.2621,118.419,18788.0
2022-05-18 15:20:00,128.2,128.26,127.79,127.87,15046.0,118.3544,118.4098,117.9759,118.0497,15046.0
2022-05-18 15:25:00,127.87,127.94,127.65,127.74,41140.0,118.0497,118.1143,117.8466,117.9297,41140.0
2022-05-18 15:30:00,127.78,127.81,127.58,127.73,23402.0,117.9666,117.9943,117.782,117.9205,23402.0
2022-05-18 15:35:00,127.72,128.39,127.72,128.28,18145.0,117.9112,118.5298,117.9112,118.4282,18145.0
2022-05-18 15:40:00,128.27,128.32,127.93,128.03,22388.0,118.419,118.4652,118.1051,118.1974,22388.0
2022-05-18 15:45:00,128.02,128.18,127.88,127.94,31663.0,118.1882,118.3359,118.0589,118.1143,31663.0
2022-05-18 15:50:00,127.93,128.18,127.82,127.92,20563.0,118.1051,118.3359,118.0036,118.0959,20563.0
2022-05-18 15:55:00,127.89,128.04,127.72,128.01,60176.0,118.0682,118.2067,117.9112,118.179,60176.0
2022-05-19 09:30:00,126.51,127.26,126.0,127.13,18614.0,116.7942,117.4866,116.3233,117.3665,18614.0
2022-05-19 09:35:00,127.04,127.44,126.9,127.28,12491.0,117.2835,117.6527,117.1542,117.505,12491.0
2022-05-19 09:40:00,127.34,127.34,126.3,126.34,8388.0,117.5604,117.5604,116.6003,116.6372,8388.0
2022-05-19 09:45:00,126.46,126.57,126.02,126.12,7268.0,116.748,116.8496,116.3418,116.4341,7268.0
2022-05-19 09:50:00,126.06,126.25,125.94,126.19,10105.0,116.3787,116.5541,116.2679,116.4987,10105.0
2022-05-19 09:55:00,126.11,126.23,125.19,125.69,45313.0,116.4249,116.5357,115.5755,116.0371,45313.0
2022-05-19 10:00:00,125.69,126.81,125.52,126.48,35349.0,116.0371,117.0711,115.8802,116.7665,35349.0
2022-05-19 10:05:00,126.29,126.6,126.24,126.31,8795.0,116.5911,116.8773,116.5449,116.6095,8795.0
2022-05-19 10:10:00,126.36,126.75,126.36,126.7,7773.0,116.6557,117.0157,116.6557,116.9696,7773.0
2022-05-19 10:15:00,126.71,126.96,126.6,126.96,8639.0,116.9788,117.2096,116.8773,117.2096,8639.0
2022-05-19 10:20:00,126.89,126.98,126.49,126.62,10161.0,117.145,117.2281,116.7757,116.8957,10161.0
2022-05-19 10:25:00,126.55,126.72,126.2,126.31,22815.0,116.8311,116.988,116.508,116.6095,22815.0
2022-05-19 10:30:00,126.28,126.29,125.98,126.03,8020.0,116.5818,116.5911,116.3049,116.351,8020.0
2022-05-19 10:35:00,126.07,126.2,125.57,125.57,8529.0,116.388,116.508,115.9264,115.9264,8529.0
2022-05-19 10:40:00,125.52,125.57,125.11,125.22,7502.0,115.8802,115.9264,115.5017,115.6032,7502.0
2022-05-19 10:45:00,125.3,125.46,124.66,124.77,31014.0,115.6771,115.8248,115.0862,115.1878,31014.0
2022-05-19 10:50:00,124.75,124.89,124.28,124.48,15395.0,115.1693,115.2986,114.7354,114.9201,15395.0
2022-05-19 10:55:00,124.51,124.59,124.24,124.3,9591.0,114.9478,115.0216,114.6985,114.7539,9591.0
2022-05-19 11:00:00,124.32,124.67,124.25,124.51,12295.0,114.7724,115.0955,114.7077,114.9478,12295.0
2022-05-19 11:05:00,124.48,124.53,123.96,124.27,9455.0,114.9201,114.9662,114.44,114.7262,9455.0
2022-05-19 11:10:00,124.26,124.62,124.26,124.45,33207.0,114.717,115.0493,114.717,114.8924,33207.0
2022-05-19 11:15:00,124.44,124.77,124.26,124.73,19515.0,114.8831,115.1878,114.717,115.1509,19515.0
2022-05-19 11:20:00,124.52,124.77,124.44,124.66,3282.0,114.957,115.1878,114.8831,115.0862,3282.0
2022-05-19 11:25:00,124.61,124.71,124.52,124.57,6973.0,115.0401,115.1324,114.957,115.0032,6973.0
2022-05-19 11:30:00,124.62,125.05,124.61,124.93,10428.0,115.0493,115.4463,115.0401,115.3355,10428.0
2022-05-19 11:35:00,124.86,125.23,124.77,125.11,10793.0,115.2709,115.6125,115.1878,115.5017,10793.0
2022-05-19 11:40:00,125.1,125.77,125.1,125.7,4773.0,115.4924,116.111,115.4924,116.0464,4773.0
2022-05-19 11:45:00,125.76,125.8,125.49,125.78,8797.0,116.1018,116.1387,115.8525,116.1202,8797.0
2022-05-19 11:50:00,125.71,125.9,125.66,125.76,6611.0,116.0556,116.231,116.0094,116.1018,6611.0
2022-05-19 11:55:00,125.72,125.78,125.58,125.78,5017.0,116.0648,116.1202,115.9356,116.1202,5017.0
2022-05-19 12:00:00,125.78,125.88,125.56,125.88,6495.0,116.1202,116.2125,115.9171,116.2125,6495.0
2022-05-19 12:05:00,125.78,126.17,125.78,126.12,9224.0,116.1202,116.4803,116.1202,116.4341,9224.0
2022-05-19 12:10:00,126.15,126.53,126.15,126.27,7198.0,116.4618,116.8126,116.4618,116.5726,7198.0
2022-05-19 12:15:00,126.24,126.47,126.18,126.18,7016.0,116.5449,116.7572,116.4895,116.4895,7016.0
2022-05-19 12:20:00,126.14,126.14,125.89,125.98,4942.0,116.4526,116.4526,116.2218,116.3049,4942.0
2022-05-19 12:25:00,126.01,126.04,125.74,125.83,4697.0,116.3326,116.3603,116.0833,116.1664,4697.0
2022-05-19 12:30:00,125.86,125.89,125.71,125.76,4173.0,116.1941,116.2218,116.0556,116.1018,4173.0
2022-05-19 12:35:00,125.65,125.72,125.59,125.63,4625.0,116.0002,116.0648,115.9448,115.9817,4625.0
2022-05-19 12:40:00,125.53,125.55,125.27,125.36,6179.0,115.8894,115.9079,115.6494,115.7325,6179.0
2022-05-19 12:45:00,125.32,125.35,125.2,125.34,8277.0,115.6956,115.7232,115.5848,115.714,8277.0
2022-05-19 12:50:00,125.46,125.49,125.38,125.39,7869.0,115.8248,115.8525,115.7509,115.7602,7869.0
2022-05-19 12:55:00,125.35,125.63,125.29,125.61,4962.0,115.7232,115.9817,115.6679,115.9633,4962.0
2022-05-19 13:00:00,125.66,125.72,125.58,125.62,2751.0,116.0094,116.0648,115.9356,115.9725,2751.0
2022-05-19 13:05:00,125.62,125.76,125.53,125.65,4942.0,115.9725,116.1018,115.8894,116.0002,4942.0
2022-05-19 13:10:00,125.71,125.72,125.54,125.68,2841.0,116.0556,116.0648,115.8987,116.0279,2841.0
2022-05-19 13:15:00,125.69,125.82,125.62,125.78,4624.0,116.0371,116.1572,115.9725,116.1202,4624.0
2022-05-19 13:20:00,125.84,126.15,125.84,126.06,3581.0,116.1756,116.4618,116.1756,116.3787,3581.0
2022-05-19 13:25:00,126.08,126.12,125.78,125.89,3426.0,116.3972,116.4341,116.1202,116.2218,3426.0
2022-05-19 13:30:00,125.85,126.15,125.8,125.83,5182.0,116.1849,116.4618,116.1387,116.1664,5182.0
2022-05-19 13:35:00,125.8,125.95,125.71,125.94,5155.0,116.1387,116.2772,116.0556,116.2679,5155.0
2022-05-19 13:40:00,125.93,126.03,125.75,126.03,2912.0,116.2587,116.351,116.0925,116.351,2912.0
2022-05-19 13:45:00,125.94,126.01,125.62,125.64,8489.0,116.2679,116.3326,115.9725,115.991,8489.0
2022-05-19 13:50:00,125.63,126.24,125.62,126.24,4787.0,115.9817,116.5449,115.9725,116.5449,4787.0
2022-05-19 13:55:00,126.29,126.51,126.17,126.32,6960.0,116.5911,116.7942,116.4803,116.6188,6960.0
2022-05-19 14:00:00,126.33,126.36,126.04,126.18,6682.0,116.628,116.6557,116.3603,116.4895,6682.0
2022-05-19 14:05:00,126.1,126.12,125.86,125.96,4160.0,116.4157,116.4341,116.1941,116.2864,4160.0
2022-05-19 14:10:00,125.97,126.07,125.84,125.91,5525.0,116.2956,116.388,116.1756,116.2402,5525.0
2022-05-19 14:15:00,125.92,126.04,125.79,125.8,3046.0,116.2495,116.3603,116.1295,116.1387,3046.0
2022-05-19 14:20:00,125.76,126.04,125.66,125.93,6814.0,116.1018,116.3603,116.0094,116.2587,6814.0
2022-05-19 14:25:00,125.92,126.04,125.86,126.01,5878.0,116.2495,116.3603,116.1941,116.3326,5878.0
2022-05-19 14:30:00,125.98,126.07,125.89,125.96,5282.0,116.3049,116.388,116.2218,116.2864,5282.0
2022-05-19 14:35:00,125.87,126.13,125.85,125.98,4000.0,116.2033,116.4433,116.1849,116.3049,4000.0
2022-05-19 14:40:00,125.98,126.11,125.77,126.11,7778.0,116.3049,116.4249,116.111,116.4249,7778.0
2022-05-19 14:45:00,126.13,126.35,126.1,126.33,20278.0,116.4433,116.6465,116.4157,116.628,20278.0
2022-05-19 14:50:00,126.35,126.53,126.32,126.5,6070.0,116.6465,116.8126,116.6188,116.7849,6070.0
2022-05-19 14:55:00,126.38,126.52,126.33,126.52,3808.0,116.6741,116.8034,116.628,116.8034,3808.0
2022-05-19 15:00:00,126.54,127.03,126.54,127.0,18307.0,116.8219,117.2742,116.8219,117.2465,18307.0
2022-05-19 15:05:00,126.97,127.02,126.67,126.68,3790.0,117.2188,117.265,116.9419,116.9511,3790.0
2022-05-19 15:10:00,126.54,126.65,126.45,126.5,5547.0,116.8219,116.9234,116.7388,116.7849,5547.0
2022-05-19 15:15:00,126.51,126.52,126.27,126.3,3256.0,116.7942,116.8034,116.5726,116.6003,3256.0
2022-05-19 15:20:00,126.31,126.31,126.05,126.05,8311.0,116.6095,116.6095,116.3695,116.3695,8311.0
2022-05-19 15:25:00,126.09,126.19,125.96,125.97,8378.0,116.4064,116.4987,116.2864,116.2956,8378.0
2022-05-19 15:30:00,125.93,126.06,125.81,125.86,8635.0,116.2587,116.3787,116.1479,116.1941,8635.0
2022-05-19 15:35:00,125.81,125.88,125.59,125.75,13383.0,116.1479,116.2125,115.9448,116.0925,13383.0
2022-05-19 15:40:00,125.74,126.06,125.68,125.96,15532.0,116.0833,116.3787,116.0279,116.2864,15532.0
2022-05-19 15:45:00,126.0,126.14,125.75,125.88,19525.0,116.3233,116.4526,116.0925,116.2125,19525.0
2022-05-19 15:50:00,125.83,125.99,125.63,125.76,29422.0,116.1664,116.3141,115.9817,116.1018,29422.0
2022-05-19 15:55:00,125.75,125.91,125.67,125.76,56879.0,116.0925,116.2402,116.0187,116.1018,56879.0
2022-05-20 09:30:00,125.2,125.92,124.6,125.18,58614.0,115.5848,116.2495,115.0308,115.5663,58614.0
2022-05-20 09:35:00,125.06,125.38,124.93,125.22,12800.0,115.4555,115.7509,115.3355,115.6032,12800.0
2022-05-20 09:40:00,125.3,125.3,124.46,124.46,19373.0,115.6771,115.6771,114.9016,114.9016,19373.0
2022-05-20 09:45:00,124.6,124.69,124.11,124.12,12578.0,115.0308,115.1139,114.5785,114.5877,12578.0
2022-05-20 09:50:00,124.18,124.22,123.85,123.95,25814.0,114.6431,114.68,114.3384,114.4308,25814.0
2022-05-20 09:55:00,123.88,123.97,123.62,123.89,12429.0,114.3661,114.4492,114.1261,114.3754,12429.0
2022-05-20 10:00:00,123.92,124.24,123.9,123.9,11841.0,114.4031,114.6985,114.3846,114.3846,11841.0
2022-05-20 10:05:00,123.89,123.92,123.4,123.43,11865.0,114.3754,114.4031,113.923,113.9507,11865.0
2022-05-20 10:10:00,123.42,123.47,123.2,123.32,12655.0,113.9415,113.9876,113.7384,113.8492,12655.0
2022-05-20 10:15:00,123.34,123.51,123.24,123.43,15687.0,113.8676,114.0246,113.7753,113.9507,15687.0
2022-05-20 10:20:00,123.39,123.39,123.07,123.21,17772.0,113.9138,113.9138,113.6184,113.7476,17772.0
2022-05-20 10:25:00,123.22,123.46,123.2,123.34,8715.0,113.7568,113.9784,113.7384,113.8676,8715.0
2022-05-20 10:30:00,123.33,123.33,122.89,123.21,12692.0,113.8584,113.8584,113.4522,113.7476,12692.0
2022-05-20 10:35:00,123.21,123.21,122.88,122.95,8813.0,113.7476,113.7476,113.4429,113.5076,8813.0
2022-05-20 10:40:00,122.97,123.13,122.96,123.07,9373.0,113.526,113.6737,113.5168,113.6184,9373.0
2022-05-20 10:45:00,123.01,123.03,122.65,123.0,31966.0,113.563,113.5814,113.2306,113.5537,31966.0
2022-05-20 10:50:00,123.03,123.11,122.69,122.72,9964.0,113.5814,113.6553,113.2675,113.2952,9964.0
2022-05-20 10:55:00,122.68,122.68,122.49,122.56,12229.0,113.2583,113.2583,113.0829,113.1475,12229.0
2022-05-20 11:00:00,122.53,122.63,122.22,122.28,9992.0,113.1198,113.2121,112.8336,112.889,9992.0
2022-05-20 11:05:00,122.3,122.43,121.98,122.02,8820.0,112.9075,113.0275,112.6121,112.649,8820.0
2022-05-20 11:10:00,122.02,122.09,121.64,121.69,13261.0,112.649,112.7136,112.2982,112.3443,13261.0
2022-05-20 11:15:00,121.74,121.76,121.44,121.52,9609.0,112.3905,112.409,112.1135,112.1874,9609.0
2022-05-20 11:20:00,121.4,121.55,121.34,121.55,11277.0,112.0766,112.2151,112.0212,112.2151,11277.0
2022-05-20 11:25:00,121.55,121.91,121.53,121.54,9536.0,112.2151,112.5474,112.1966,112.2059,9536.0
2022-05-20 11:30:00,121.51,121.75,121.46,121.6,10069.0,112.1782,112.3997,112.132,112.2612,10069.0
2022-05-20 11:35:00,121.61,121.81,121.28,121.47,13204.0,112.2705,112.4551,111.9658,112.1412,13204.0
2022-05-20 11:40:00,121.46,121.6,121.15,121.15,8751.0,112.132,112.2612,111.8458,111.8458,8751.0
2022-05-20 11:45:00,121.12,121.3,121.12,121.15,7857.0,111.8181,111.9843,111.8181,111.8458,7857.0
2022-05-20 11:50:00,121.19,121.44,121.17,121.24,8071.0,111.8827,112.1135,111.8643,111.9289,8071.0
2022-05-20 11:55:00,121.23,121.43,121.16,121.17,6098.0,111.9197,112.1043,111.855,111.8643,6098.0
2022-05-20 12:00:00,121.16,121.2,120.88,121.05,9562.0,111.855,111.892,111.5965,111.7535,9562.0
2022-05-20 12:05:00,121.05,121.21,120.75,120.75,10113.0,111.7535,111.9012,111.4765,111.4765,10113.0
2022-05-20 12:10:00,120.74,121.0,120.57,120.94,9361.0,111.4673,111.7073,111.3103,111.6519,9361.0
2022-05-20 12:15:00,120.98,121.13,120.92,121.03,9725.0,111.6889,111.8273,111.6335,111.735,9725.0
2022-05-20 12:20:00,121.02,121.44,120.92,121.42,9517.0,111.7258,112.1135,111.6335,112.0951,9517.0
2022-05-20 12:25:00,121.39,121.46,121.25,121.46,6832.0,112.0674,112.132,111.9381,112.132,6832.0
2022-05-20 12:30:00,121.42,121.59,121.28,121.28,11635.0,112.0951,112.252,111.9658,111.9658,11635.0
2022-05-20 12:35:00,121.28,121.37,121.19,121.34,7585.0,111.9658,112.0489,111.8827,112.0212,7585.0
2022-05-20 12:40:00,121.34,121.39,121.23,121.24,6508.0,112.0212,112.0674,111.9197,111.9289,6508.0
2022-05-20 12:45:00,121.2,121.58,121.04,121.58,8141.0,111.892,112.2428,111.7443,112.2428,8141.0
2022-05-20 12:50:00,121.58,121.67,121.39,121.42,8835.0,112.2428,112.3259,112.0674,112.0951,8835.0
2022-05-20 12:55:00,121.38,121.7,121.38,121.53,17144.0,112.0581,112.3536,112.0581,112.1966,17144.0
2022-05-20 13:00:00,121.45,121.52,121.08,121.09,6548.0,112.1228,112.1874,111.7812,111.7904,6548.0
2022-05-20 13:05:00,121.1,121.36,121.09,121.12,7905.0,111.7996,112.0397,111.7904,111.8181,7905.0
2022-05-20 13:10:00,121.1,121.19,121.06,121.1,5121.0,111.7996,111.8827,111.7627,111.7996,5121.0
2022-05-20 13:15:00,121.16,121.16,120.98,120.98,6912.0,111.855,111.855,111.6889,111.6889,6912.0
2022-05-20 13:20:00,121.01,121.17,120.97,121.13,6331.0,111.7166,111.8643,111.6796,111.8273,6331.0
2022-05-20 13:25:00,121.06,121.21,120.91,120.91,6732.0,111.7627,111.9012,111.6242,111.6242,6732.0
2022-05-20 13:30:00,120.95,121.5,120.95,121.5,13141.0,111.6612,112.1689,111.6612,112.1689,13141.0
2022-05-20 13:35:00,121.53,121.81,121.43,121.63,7958.0,112.1966,112.4551,112.1043,112.2889,7958.0
2022-05-20 13:40:00,121.51,121.73,121.45,121.68,8051.0,112.1782,112.3813,112.1228,112.3351,8051.0
2022-05-20 13:45:00,121.64,121.96,121.61,121.84,4824.0,112.2982,112.5936,112.2705,112.4828,4824.0
2022-05-20 13:50:00,121.77,122.01,121.6,121.94,12358.0,112.4182,112.6398,112.2612,112.5751,12358.0
2022-05-20 13:55:00,121.93,122.13,121.92,121.98,18789.0,112.5659,112.7505,112.5567,112.6121,18789.0
2022-05-20 14:00:00,122.03,122.23,122.02,122.13,13169.0,112.6582,112.8429,112.649,112.7505,13169.0
2022-05-20 14:05:00,122.06,122.08,121.87,122.07,10503.0,112.6859,112.7044,112.5105,112.6952,10503.0
2022-05-20 14:10:00,122.15,122.29,122.05,122.25,9769.0,112.769,112.8983,112.6767,112.8613,9769.0
2022-05-20 14:15:00,122.28,122.38,122.01,122.17,8962.0,112.889,112.9813,112.6398,112.7875,8962.0
2022-05-20 14:20:00,122.19,122.38,122.15,122.32,9501.0,112.8059,112.9813,112.769,112.926,9501.0
2022-05-20 14:25:00,122.28,122.33,122.1,122.25,5995.0,112.889,112.9352,112.7228,112.8613,5995.0
2022-05-20 14:30:00,122.21,122.26,121.8,121.87,7133.0,112.8244,112.8706,112.4459,112.5105,7133.0
2022-05-20 14:35:00,121.89,122.09,121.88,122.01,7194.0,112.529,112.7136,112.5197,112.6398,7194.0
2022-05-20 14:40:00,122.03,122.28,122.03,122.28,7378.0,112.6582,112.889,112.6582,112.889,7378.0
2022-05-20 14:45:00,122.21,122.26,122.04,122.26,7161.0,112.8244,112.8706,112.6675,112.8706,7161.0
2022-05-20 14:50:00,122.26,122.42,122.17,122.21,8671.0,112.8706,113.0183,112.7875,112.8244,8671.0
2022-05-20 14:55:00,122.17,122.29,122.06,122.09,6819.0,112.7875,112.8983,112.6859,112.7136,6819.0
2022-05-20 15:00:00,122.06,122.21,121.85,121.88,13904.0,112.6859,112.8244,112.492,112.5197,13904.0
2022-05-20 15:05:00,121.93,121.93,121.56,121.59,16205.0,112.5659,112.5659,112.2243,112.252,16205.0
2022-05-20 15:10:00,121.58,121.86,121.56,121.73,46261.0,112.2428,112.5013,112.2243,112.3813,46261.0
2022-05-20 15:15:00,121.71,121.89,121.64,121.79,11759.0,112.3628,112.529,112.2982,112.4367,11759.0
2022-05-20 15:20:00,121.78,121.97,121.57,121.69,14623.0,112.4274,112.6028,112.2335,112.3443,14623.0
2022-05-20 15:25:00,121.7,121.86,121.5,121.8,16582.0,112.3536,112.5013,112.1689,112.4459,16582.0
2022-05-20 15:30:00,121.85,122.14,121.64,122.13,21101.0,112.492,112.7598,112.2982,112.7505,21101.0
2022-05-20 15:35:00,122.09,122.55,122.07,122.23,26795.0,112.7136,113.1383,112.6952,112.8429,26795.0
2022-05-20 15:40:00,122.31,123.05,122.28,122.72,31401.0,112.9167,113.5999,112.889,113.2952,31401.0
2022-05-20 15:45:00,122.72,122.83,122.48,122.78,37862.0,113.2952,113.3968,113.0737,113.3506,37862.0
2022-05-20 15:50:00,122.76,123.08,122.62,122.78,44355.0,113.3322,113.6276,113.2029,113.3506,44355.0
2022-05-20 15:55:00,122.79,123.12,122.68,123.06,86360.0,113.3599,113.6645,113.2583,113.6091,86360.0
2022-05-23 09:30:00,124.54,125.31,123.68,124.05,25230.0,114.9755,115.6863,114.1815,114.5231,25230.0
2022-05-23 09:35:00,124.13,124.17,123.63,123.89,10300.0,114.5969,114.6339,114.1353,114.3754,10300.0
2022-05-23 09:40:00,123.81,123.81,123.14,123.25,17729.0,114.3015,114.3015,113.683,113.7845,17729.0
2022-05-23 09:45:00,123.35,123.5,123.09,123.3,6295.0,113.8768,114.0153,113.6368,113.8307,6295.0
2022-05-23 09:50:00,123.37,123.44,122.89,122.92,16753.0,113.8953,113.9599,113.4522,113.4799,16753.0
2022-05-23 09:55:00,122.83,123.44,122.82,123.37,15331.0,113.3968,113.9599,113.3876,113.8953,15331.0
2022-05-23 10:00:00,123.44,123.73,123.24,123.67,11107.0,113.9599,114.2277,113.7753,114.1723,11107.0
2022-05-23 10:05:00,123.76,123.83,123.51,123.72,17595.0,114.2554,114.32,114.0246,114.2184,17595.0
2022-05-23 10:10:00,123.7,124.21,123.65,124.11,18526.0,114.2,114.6708,114.1538,114.5785,18526.0
2022-05-23 10:15:00,124.23,124.43,124.03,124.14,14713.0,114.6893,114.8739,114.5046,114.6062,14713.0
2022-05-23 10:20:00,124.03,124.36,123.89,124.25,8434.0,114.5046,114.8093,114.3754,114.7077,8434.0
2022-05-23 10:25:00,124.25,124.56,124.04,124.56,9049.0,114.7077,114.9939,114.5139,114.9939,9049.0
2022-05-23 10:30:00,124.62,124.63,124.22,124.3,8893.0,115.0493,115.0585,114.68,114.7539,8893.0
2022-05-23 10:35:00,124.35,124.75,124.29,124.53,9426.0,114.8,115.1693,114.7447,114.9662,9426.0
2022-05-23 10:40:00,124.62,124.69,124.45,124.63,5698.0,115.0493,115.1139,114.8924,115.0585,5698.0
2022-05-23 10:45:00,124.63,124.75,124.48,124.64,6903.0,115.0585,115.1693,114.9201,115.0678,6903.0
2022-05-23 10:50:00,124.59,124.86,124.54,124.86,12128.0,115.0216,115.2709,114.9755,115.2709,12128.0
2022-05-23 10:55:00,124.83,124.97,124.68,124.7,9472.0,115.2432,115.3724,115.1047,115.1232,9472.0
2022-05-23 11:00:00,124.67,125.02,124.64,124.98,9443.0,115.0955,115.4186,115.0678,115.3817,9443.0
2022-05-23 11:05:00,125.03,125.19,124.85,125.18,6611.0,115.4278,115.5755,115.2616,115.5663,6611.0
2022-05-23 11:10:00,125.13,125.17,124.95,125.15,10084.0,115.5201,115.5571,115.354,115.5386,10084.0
2022-05-23 11:15:00,125.13,125.37,125.09,125.37,13380.0,115.5201,115.7417,115.4832,115.7417,13380.0
2022-05-23 11:20:00,125.51,125.56,125.23,125.35,6545.0,115.871,115.9171,115.6125,115.7232,6545.0
2022-05-23 11:25:00,125.36,125.47,125.21,125.39,6306.0,115.7325,115.834,115.594,115.7602,6306.0
2022-05-23 11:30:00,125.39,125.59,125.38,125.56,3964.0,115.7602,115.9448,115.7509,115.9171,3964.0
2022-05-23 11:35:00,125.62,125.67,125.52,125.57,4943.0,115.9725,116.0187,115.8802,115.9264,4943.0
2022-05-23 11:40:00,125.6,125.71,125.53,125.54,4747.0,115.9541,116.0556,115.8894,115.8987,4747.0
2022-05-23 11:45:00,125.57,125.57,125.24,125.27,4463.0,115.9264,115.9264,115.6217,115.6494,4463.0
2022-05-23 11:50:00,125.3,125.58,125.3,125.48,4886.0,115.6771,115.9356,115.6771,115.8433,4886.0
2022-05-23 11:55:00,125.48,125.6,125.41,125.42,15974.0,115.8433,115.9541,115.7786,115.7879,15974.0
2022-05-23 12:00:00,125.44,125.5,125.35,125.46,5315.0,115.8063,115.8617,115.7232,115.8248,5315.0
2022-05-23 12:05:00,125.47,125.63,125.44,125.5,14692.0,115.834,115.9817,115.8063,115.8617,14692.0
2022-05-23 12:10:00,125.49,125.51,125.38,125.41,3254.0,115.8525,115.871,115.7509,115.7786,3254.0
2022-05-23 12:15:00,125.42,125.55,125.36,125.46,4634.0,115.7879,115.9079,115.7325,115.8248,4634.0
2022-05-23 12:20:00,125.48,125.62,125.43,125.58,4002.0,115.8433,115.9725,115.7971,115.9356,4002.0
2022-05-23 12:25:00,125.57,125.57,125.18,125.25,3917.0,115.9264,115.9264,115.5663,115.6309,3917.0
2022-05-23 12:30:00,125.2,125.24,125.09,125.24,2727.0,115.5848,115.6217,115.4832,115.6217,2727.0
2022-05-23 12:35:00,125.27,125.52,125.27,125.52,5576.0,115.6494,115.8802,115.6494,115.8802,5576.0
2022-05-23 12:40:00,125.52,125.52,125.4,125.47,3660.0,115.8802,115.8802,115.7694,115.834,3660.0
2022-05-23 12:45:00,125.48,125.49,125.35,125.41,4038.0,115.8433,115.8525,115.7232,115.7786,4038.0
2022-05-23 12:50:00,125.33,125.34,125.08,125.17,4755.0,115.7048,115.714,115.474,115.5571,4755.0
2022-05-23 12:55:00,125.2,125.48,125.17,125.48,4431.0,115.5848,115.8433,115.5571,115.8433,4431.0
2022-05-23 13:00:00,125.48,125.58,125.45,125.57,4253.0,115.8433,115.9356,115.8156,115.9264,4253.0
2022-05-23 13:05:00,125.54,125.55,125.38,125.55,5017.0,115.8987,115.9079,115.7509,115.9079,5017.0
2022-05-23 13:10:00,125.51,125.55,125.37,125.48,6865.0,115.871,115.9079,115.7417,115.8433,6865.0
2022-05-23 13:15:00,125.54,125.54,125.04,125.23,5981.0,115.8987,115.8987,115.4371,115.6125,5981.0
2022-05-23 13:20:00,125.21,125.31,125.07,125.25,3759.0,115.594,115.6863,115.4648,115.6309,3759.0
2022-05-23 13:25:00,125.32,125.41,125.02,125.25,28117.0,115.6956,115.7786,115.4186,115.6309,28117.0
2022-05-23 13:30:00,125.23,125.48,125.18,125.38,5586.0,115.6125,115.8433,115.5663,115.7509,5586.0
2022-05-23 13:35:00,125.3,125.55,125.3,125.49,4645.0,115.6771,115.9079,115.6771,115.8525,4645.0
2022-05-23 13:40:00,125.48,125.5,125.4,125.5,3521.0,115.8433,115.8617,115.7694,115.8617,3521.0
2022-05-23 13:45:00,125.44,125.57,125.36,125.57,3890.0,115.8063,115.9264,115.7325,115.9264,3890.0
2022-05-23 13:50:00,125.56,125.7,125.52,125.58,4870.0,115.9171,116.0464,115.8802,115.9356,4870.0
2022-05-23 13:55:00,125.6,125.82,125.6,125.82,3774.0,115.9541,116.1572,115.9541,116.1572,3774.0
2022-05-23 14:00:00,125.86,125.86,125.71,125.8,5336.0,116.1941,116.1941,116.0556,116.1387,5336.0
2022-05-23 14:05:00,125.81,125.81,125.64,125.77,2537.0,116.1479,116.1479,115.991,116.111,2537.0
2022-05-23 14:10:00,125.76,126.0,125.76,125.88,6415.0,116.1018,116.3233,116.1018,116.2125,6415.0
2022-05-23 14:15:00,125.83,125.85,125.7,125.75,4797.0,116.1664,116.1849,116.0464,116.0925,4797.0
2022-05-23 14:20:00,125.76,125.89,125.71,125.89,3713.0,116.1018,116.2218,116.0556,116.2218,3713.0
2022-05-23 14:25:00,125.92,125.97,125.86,125.93,5996.0,116.2495,116.2956,116.1941,116.2587,5996.0
2022-05-23 14:30:00,125.93,126.03,125.83,125.95,5880.0,116.2587,116.351,116.1664,116.2772,5880.0
2022-05-23 14:35:00,125.94,125.98,125.89,125.9,5312.0,116.2679,116.3049,116.2218,116.231,5312.0
2022-05-23 14:40:00,125.88,126.09,125.85,126.09,5628.0,116.2125,116.4064,116.1849,116.4064,5628.0
2022-05-23 14:45:00,126.1,126.15,125.82,125.91,6013.0,116.4157,116.4618,116.1572,116.2402,6013.0
2022-05-23 14:50:00,125.96,125.99,125.82,125.92,5718.0,116.2864,116.3141,116.1572,116.2495,5718.0
2022-05-23 14:55:00,125.96,126.02,125.74,125.77,5570.0,116.2864,116.3418,116.0833,116.111,5570.0
2022-05-23 15:00:00,125.87,126.09,125.87,126.09,3602.0,116.2033,116.4064,116.2033,116.4064,3602.0
2022-05-23 15:05:00,126.12,126.14,125.97,126.12,14365.0,116.4341,116.4526,116.2956,116.4341,14365.0
2022-05-23 15:10:00,126.16,126.16,125.9,125.95,6768.0,116.471,116.471,116.231,116.2772,6768.0
2022-05-23 15:15:00,125.97,126.0,125.86,125.96,8239.0,116.2956,116.3233,116.1941,116.2864,8239.0
2022-05-23 15:20:00,125.94,126.03,125.79,125.84,7617.0,116.2679,116.351,116.1295,116.1756,7617.0
2022-05-23 15:25:00,125.87,125.97,125.86,125.97,8405.0,116.2033,116.2956,116.1941,116.2956,8405.0
2022-05-23 15:30:00,125.95,126.23,125.93,126.13,9970.0,116.2772,116.5357,116.2587,116.4433,9970.0
2022-05-23 15:35:00,126.14,126.24,125.83,125.84,7824.0,116.4526,116.5449,116.1664,116.1756,7824.0
2022-05-23 15:40:00,125.85,125.89,125.52,125.62,14448.0,116.1849,116.2218,115.8802,115.9725,14448.0
2022-05-23 15:45:00,125.64,125.64,125.38,125.39,21424.0,115.991,115.991,115.7509,115.7602,21424.0
2022-05-23 15:50:00,125.4,125.64,125.33,125.35,29219.0,115.7694,115.991,115.7048,115.7232,29219.0
2022-05-23 15:55:00,125.35,125.7,125.31,125.69,65281.0,115.7232,116.0464,115.6863,116.0371,65281.0
2022-05-24 09:30:00,126.72,126.99,125.84,126.14,47046.0,116.988,117.2373,116.1756,116.4526,47046.0
2022-05-24 09:35:00,126.06,126.21,125.5,125.74,20314.0,116.3787,116.5172,115.8617,116.0833,20314.0
2022-05-24 09:40:00,125.82,127.46,125.82,127.46,7440.0,116.1572,117.6712,116.1572,117.6712,7440.0
2022-05-24 09:45:00,127.47,127.61,127.16,127.26,15443.0,117.6804,117.8097,117.3942,117.4866,15443.0
2022-05-24 09:50:00,127.21,127.38,126.81,126.81,9442.0,117.4404,117.5973,117.0711,117.0711,9442.0
2022-05-24 09:55:00,126.83,127.22,126.83,127.22,9146.0,117.0896,117.4496,117.0896,117.4496,9146.0
2022-05-24 10:00:00,127.13,127.75,127.13,127.63,20331.0,117.3665,117.9389,117.3665,117.8281,20331.0
2022-05-24 10:05:00,127.69,127.69,127.07,127.1,7146.0,117.8835,117.8835,117.3112,117.3389,7146.0
2022-05-24 10:10:00,127.13,127.17,126.69,126.7,7750.0,117.3665,117.4035,116.9603,116.9696,7750.0
2022-05-24 10:15:00,126.6,126.6,126.06,126.16,5692.0,116.8773,116.8773,116.3787,116.471,5692.0
2022-05-24 10:20:00,126.16,126.16,125.74,125.81,7169.0,116.471,116.471,116.0833,116.1479,7169.0
2022-05-24 10:25:00,125.78,125.86,125.6,125.86,5136.0,116.1202,116.1941,115.9541,116.1941,5136.0
2022-05-24 10:30:00,125.96,125.96,125.2,125.45,12406.0,116.2864,116.2864,115.5848,115.8156,12406.0
2022-05-24 10:35:00,125.41,125.59,125.2,125.59,6440.0,115.7786,115.9448,115.5848,115.9448,6440.0
2022-05-24 10:40:00,125.63,125.63,125.27,125.32,11280.0,115.9817,115.9817,115.6494,115.6956,11280.0
2022-05-24 10:45:00,125.15,125.33,124.96,125.04,8588.0,115.5386,115.7048,115.3632,115.4371,8588.0
2022-05-24 10:50:00,125.11,125.35,125.09,125.27,6014.0,115.5017,115.7232,115.4832,115.6494,6014.0
2022-05-24 10:55:00,125.27,125.55,125.26,125.54,6277.0,115.6494,115.9079,115.6402,115.8987,6277.0
2022-05-24 11:00:00,125.56,125.8,125.5,125.63,6459.0,115.9171,116.1387,115.8617,115.9817,6459.0
2022-05-24 11:05:00,125.58,125.65,125.41,125.56,4645.0,115.9356,116.0002,115.7786,115.9171,4645.0
2022-05-24 11:10:00,125.6,125.61,125.33,125.53,10160.0,115.9541,115.9633,115.7048,115.8894,10160.0
2022-05-24 11:15:00,125.48,125.67,125.37,125.42,5121.0,115.8433,116.0187,115.7417,115.7879,5121.0
2022-05-24 11:20:00,125.37,125.69,125.28,125.63,7483.0,115.7417,116.0371,115.6586,115.9817,7483.0
2022-05-24 11:25:00,125.63,125.7,125.59,125.7,2791.0,115.9817,116.0464,115.9448,116.0464,2791.0
2022-05-24 11:30:00,125.69,125.88,125.66,125.88,3210.0,116.0371,116.2125,116.0094,116.2125,3210.0
2022-05-24 11:35:00,125.86,125.89,125.57,125.8,7650.0,116.1941,116.2218,115.9264,116.1387,7650.0
2022-05-24 11:40:00,125.79,126.0,125.79,125.99,6701.0,116.1295,116.3233,116.1295,116.3141,6701.0
2022-05-24 11:45:00,126.03,126.4,126.0,126.4,5526.0,116.351,116.6926,116.3233,116.6926,5526.0
2022-05-24 11:50:00,126.46,126.47,126.03,126.16,6265.0,116.748,116.7572,116.351,116.471,6265.0
2022-05-24 11:55:00,126.13,126.39,126.07,126.19,7220.0,116.4433,116.6834,116.388,116.4987,7220.0
2022-05-24 12:00:00,126.14,126.19,126.02,126.17,4445.0,116.4526,116.4987,116.3418,116.4803,4445.0
2022-05-24 12:05:00,126.16,126.47,126.16,126.47,6448.0,116.471,116.7572,116.471,116.7572,6448.0
2022-05-24 12:10:00,126.46,126.59,126.43,126.57,4366.0,116.748,116.868,116.7203,116.8496,4366.0
2022-05-24 12:15:00,126.62,126.76,126.31,126.45,13333.0,116.8957,117.025,116.6095,116.7388,13333.0
2022-05-24 12:20:00,126.4,126.52,126.4,126.52,2995.0,116.6926,116.8034,116.6926,116.8034,2995.0
2022-05-24 12:25:00,126.56,126.64,126.41,126.41,4170.0,116.8403,116.9142,116.7018,116.7018,4170.0
2022-05-24 12:30:00,126.46,126.53,126.22,126.22,4033.0,116.748,116.8126,116.5264,116.5264,4033.0
2022-05-24 12:35:00,126.21,126.26,125.92,125.98,4027.0,116.5172,116.5634,116.2495,116.3049,4027.0
2022-05-24 12:40:00,125.97,126.15,125.95,126.09,3609.0,116.2956,116.4618,116.2772,116.4064,3609.0
2022-05-24 12:45:00,126.04,126.27,126.0,126.27,5770.0,116.3603,116.5726,116.3233,116.5726,5770.0
2022-05-24 12:50:00,126.26,126.3,126.2,126.25,3683.0,116.5634,116.6003,116.508,116.5541,3683.0
2022-05-24 12:55:00,126.27,126.45,126.22,126.43,6685.0,116.5726,116.7388,116.5264,116.7203,6685.0
2022-05-24 13:00:00,126.3,126.3,126.02,126.05,3247.0,116.6003,116.6003,116.3418,116.3695,3247.0
2022-05-24 13:05:00,126.06,126.19,126.05,126.17,4924.0,116.3787,116.4987,116.3695,116.4803,4924.0
2022-05-24 13:10:00,126.13,126.28,126.12,126.22,2734.0,116.4433,116.5818,116.4341,116.5264,2734.0
2022-05-24 13:15:00,126.21,126.57,126.21,126.48,5863.0,116.5172,116.8496,116.5172,116.7665,5863.0
2022-05-24 13:20:00,126.36,126.44,126.26,126.36,3116.0,116.6557,116.7295,116.5634,116.6557,3116.0
2022-05-24 13:25:00,126.35,126.6,126.28,126.6,5113.0,116.6465,116.8773,116.5818,116.8773,5113.0
2022-05-24 13:30:00,126.57,126.57,126.34,126.42,3078.0,116.8496,116.8496,116.6372,116.7111,3078.0
2022-05-24 13:35:00,126.43,126.63,126.38,126.59,4304.0,116.7203,116.9049,116.6741,116.868,4304.0
2022-05-24 13:40:00,126.6,126.91,126.5,126.62,5621.0,116.8773,117.1634,116.7849,116.8957,5621.0
2022-05-24 13:45:00,126.65,126.74,126.52,126.61,4656.0,116.9234,117.0065,116.8034,116.8865,4656.0
2022-05-24 13:50:00,126.65,126.83,126.6,126.8,3708.0,116.9234,117.0896,116.8773,117.0619,3708.0
2022-05-24 13:55:00,126.83,126.89,126.71,126.89,3376.0,117.0896,117.145,116.9788,117.145,3376.0
2022-05-24 14:00:00,126.85,126.92,126.71,126.71,4808.0,117.1081,117.1727,116.9788,116.9788,4808.0
2022-05-24 14:05:00,126.72,127.16,126.67,127.06,6458.0,116.988,117.3942,116.9419,117.3019,6458.0
2022-05-24 14:10:00,127.17,127.38,127.11,127.14,4713.0,117.4035,117.5973,117.3481,117.3758,4713.0
2022-05-24 14:15:00,127.12,127.12,126.92,127.01,3709.0,117.3573,117.3573,117.1727,117.2558,3709.0
2022-05-24 14:20:00,127.02,127.25,126.91,127.23,3305.0,117.265,117.4773,117.1634,117.4589,3305.0
2022-05-24 14:25:00,127.34,127.37,127.22,127.22,4682.0,117.5604,117.5881,117.4496,117.4496,4682.0
2022-05-24 14:30:00,127.26,127.41,127.2,127.4,11092.0,117.4866,117.625,117.4312,117.6158,11092.0
2022-05-24 14:35:00,127.42,127.58,127.38,127.49,27856.0,117.6343,117.782,117.5973,117.6989,27856.0
2022-05-24 14:40:00,127.57,127.57,127.06,127.1,3816.0,117.7728,117.7728,117.3019,117.3389,3816.0
2022-05-24 14:45:00,127.05,127.2,126.96,127.04,7306.0,117.2927,117.4312,117.2096,117.2835,7306.0
2022-05-24 14:50:00,127.03,127.15,126.95,127.08,8979.0,117.2742,117.385,117.2004,117.3204,8979.0
2022-05-24 14:55:00,127.11,127.41,127.02,127.36,9283.0,117.3481,117.625,117.265,117.5789,9283.0
2022-05-24 15:00:00,127.32,127.78,127.3,127.76,6813.0,117.542,117.9666,117.5235,117.9482,6813.0
2022-05-24 15:05:00,127.83,127.99,127.83,127.91,8568.0,118.0128,118.1605,118.0128,118.0866,8568.0
2022-05-24 15:10:00,127.93,128.13,127.85,127.85,9124.0,118.1051,118.2897,118.0313,118.0313,9124.0
2022-05-24 15:15:00,127.93,128.01,127.84,127.9,6293.0,118.1051,118.179,118.022,118.0774,6293.0
2022-05-24 15:20:00,127.91,128.03,127.73,128.01,8643.0,118.0866,118.1974,117.9205,118.179,8643.0
2022-05-24 15:25:00,127.94,128.3,127.86,128.3,7916.0,118.1143,118.4467,118.0405,118.4467,7916.0
2022-05-24 15:30:00,128.28,128.33,128.18,128.24,15169.0,118.4282,118.4744,118.3359,118.3913,15169.0
2022-05-24 15:35:00,128.26,128.84,128.26,128.64,22688.0,118.4098,118.9452,118.4098,118.7606,22688.0
2022-05-24 15:40:00,128.67,128.82,128.51,128.53,20110.0,118.7883,118.9268,118.6406,118.659,20110.0
2022-05-24 15:45:00,128.55,128.86,128.55,128.68,25755.0,118.6775,118.9637,118.6775,118.7975,25755.0
2022-05-24 15:50:00,128.71,128.87,128.37,128.37,25706.0,118.8252,118.9729,118.5113,118.5113,25706.0
2022-05-24 15:55:00,128.36,128.99,128.31,128.83,150659.0,118.5021,119.0837,118.4559,118.936,150659.0
2022-05-25 09:30:00,128.33,128.61,127.87,128.61,25106.0,118.4744,118.7329,118.0497,118.7329,25106.0
2022-05-25 09:35:00,128.7,129.16,128.64,128.83,8963.0,118.816,119.2406,118.7606,118.936,8963.0
2022-05-25 09:40:00,128.9,129.11,128.7,128.92,8045.0,119.0006,119.1945,118.816,119.0191,8045.0
2022-05-25 09:45:00,128.74,128.98,128.51,128.66,5012.0,118.8529,119.0745,118.6406,118.779,5012.0
2022-05-25 09:50:00,128.78,129.24,128.73,129.04,6334.0,118.8898,119.3145,118.8437,119.1299,6334.0
2022-05-25 09:55:00,128.99,129.07,128.74,128.75,7304.0,119.0837,119.1576,118.8529,118.8621,7304.0
2022-05-25 10:00:00,128.66,129.1,128.38,129.03,13141.0,118.779,119.1853,118.5205,119.1206,13141.0
2022-05-25 10:05:00,129.1,129.28,128.98,129.26,31508.0,119.1853,119.3514,119.0745,119.333,31508.0
2022-05-25 10:10:00,129.18,129.2,128.75,128.84,6962.0,119.2591,119.2776,118.8621,118.9452,6962.0
2022-05-25 10:15:00,128.93,128.97,128.71,128.94,10067.0,119.0283,119.0652,118.8252,119.0375,10067.0
2022-05-25 10:20:00,128.97,129.38,128.97,129.21,13857.0,119.0652,119.4438,119.0652,119.2868,13857.0
2022-05-25 10:25:00,129.16,129.16,128.89,128.89,3376.0,119.2406,119.2406,118.9914,118.9914,3376.0
2022-05-25 10:30:00,129.0,129.28,128.94,129.26,10891.0,119.0929,119.3514,119.0375,119.333,10891.0
2022-05-25 10:35:00,129.25,129.48,129.12,129.41,8558.0,119.3237,119.5361,119.2037,119.4714,8558.0
2022-05-25 10:40:00,129.38,129.4,129.25,129.36,6724.0,119.4438,119.4622,119.3237,119.4253,6724.0
2022-05-25 10:45:00,129.36,129.36,129.15,129.21,6964.0,119.4253,119.4253,119.2314,119.2868,6964.0
2022-05-25 10:50:00,129.21,129.42,129.16,129.25,6992.0,119.2868,119.4807,119.2406,119.3237,6992.0
2022-05-25 10:55:00,129.28,129.42,129.09,129.4,6162.0,119.3514,119.4807,119.176,119.4622,6162.0
2022-05-25 11:00:00,129.37,129.57,129.28,129.52,8127.0,119.4345,119.6192,119.3514,119.573,8127.0
2022-05-25 11:05:00,129.49,129.77,129.48,129.58,9250.0,119.5453,119.8038,119.5361,119.6284,9250.0
2022-05-25 11:10:00,129.53,129.57,129.32,129.34,7153.0,119.5822,119.6192,119.3884,119.4068,7153.0
2022-05-25 11:15:00,129.39,129.54,129.29,129.34,7274.0,119.453,119.5915,119.3607,119.4068,7274.0
2022-05-25 11:20:00,129.36,129.59,129.36,129.52,5210.0,119.4253,119.6376,119.4253,119.573,5210.0
2022-05-25 11:25:00,129.56,129.64,129.4,129.6,7594.0,119.6099,119.6838,119.4622,119.6469,7594.0
2022-05-25 11:30:00,129.6,129.62,129.46,129.49,13454.0,119.6469,119.6653,119.5176,119.5453,13454.0
2022-05-25 11:35:00,129.53,129.61,129.24,129.36,7852.0,119.5822,119.6561,119.3145,119.4253,7852.0
2022-05-25 11:40:00,129.35,129.78,129.32,129.78,8294.0,119.4161,119.813,119.3884,119.813,8294.0
2022-05-25 11:45:00,129.8,129.82,129.64,129.74,7066.0,119.8315,119.85,119.6838,119.7761,7066.0
2022-05-25 11:50:00,129.78,129.78,129.55,129.77,20834.0,119.813,119.813,119.6007,119.8038,20834.0
2022-05-25 11:55:00,129.75,129.95,129.65,129.93,14200.0,119.7853,119.97,119.693,119.9515,14200.0
2022-05-25 12:00:00,130.0,130.13,129.96,130.0,6348.0,120.0161,120.1362,119.9792,120.0161,6348.0
2022-05-25 12:05:00,130.0,130.15,129.84,129.88,14005.0,120.0161,120.1546,119.8684,119.9054,14005.0
2022-05-25 12:10:00,129.87,129.93,129.48,129.59,5011.0,119.8961,119.9515,119.5361,119.6376,5011.0
2022-05-25 12:15:00,129.66,129.75,129.57,129.6,4838.0,119.7022,119.7853,119.6192,119.6469,4838.0
2022-05-25 12:20:00,129.6,129.64,129.39,129.39,4501.0,119.6469,119.6838,119.453,119.453,4501.0
2022-05-25 12:25:00,129.35,129.44,129.11,129.44,8501.0,119.4161,119.4991,119.1945,119.4991,8501.0
2022-05-25 12:30:00,129.49,129.52,129.29,129.36,5842.0,119.5453,119.573,119.3607,119.4253,5842.0
2022-05-25 12:35:00,129.34,129.34,129.11,129.23,11323.0,119.4068,119.4068,119.1945,119.3053,11323.0
2022-05-25 12:40:00,129.22,129.51,129.14,129.39,52389.0,119.296,119.5638,119.2222,119.453,52389.0
2022-05-25 12:45:00,129.41,129.55,129.4,129.5,5874.0,119.4714,119.6007,119.4622,119.5545,5874.0
2022-05-25 12:50:00,129.5,129.5,129.28,129.33,7467.0,119.5545,119.5545,119.3514,119.3976,7467.0
2022-05-25 12:55:00,129.31,129.53,129.3,129.53,6726.0,119.3791,119.5822,119.3699,119.5822,6726.0
2022-05-25 13:00:00,129.53,129.64,129.45,129.53,9940.0,119.5822,119.6838,119.5084,119.5822,9940.0
2022-05-25 13:05:00,129.53,129.72,129.53,129.72,9168.0,119.5822,119.7576,119.5822,119.7576,9168.0
2022-05-25 13:10:00,129.75,129.78,129.56,129.77,8759.0,119.7853,119.813,119.6099,119.8038,8759.0
2022-05-25 13:15:00,129.8,130.05,129.8,129.97,6994.0,119.8315,120.0623,119.8315,119.9884,6994.0
2022-05-25 13:20:00,129.95,130.06,129.87,129.98,5605.0,119.97,120.0715,119.8961,119.9977,5605.0
2022-05-25 13:25:00,130.0,130.2,129.92,130.2,7025.0,120.0161,120.2008,119.9423,120.2008,7025.0
2022-05-25 13:30:00,130.16,130.23,129.94,129.94,9735.0,120.1638,120.2285,119.9607,119.9607,9735.0
2022-05-25 13:35:00,129.95,130.22,129.92,129.92,9527.0,119.97,120.2192,119.9423,119.9423,9527.0
2022-05-25 13:40:00,129.95,130.21,129.94,130.19,9610.0,119.97,120.21,119.9607,120.1915,9610.0
2022-05-25 13:45:00,130.2,130.32,130.14,130.22,7272.0,120.2008,120.3116,120.1454,120.2192,7272.0
2022-05-25 13:50:00,130.22,130.26,129.99,130.06,11358.0,120.2192,120.2562,120.0069,120.0715,11358.0
2022-05-25 13:55:00,130.05,130.16,129.9,130.12,7383.0,120.0623,120.1638,119.9238,120.1269,7383.0
2022-05-25 14:00:00,130.12,130.67,129.95,130.62,16029.0,120.1269,120.6347,119.97,120.5885,16029.0
2022-05-25 14:05:00,130.62,130.63,129.82,130.14,11284.0,120.5885,120.5978,119.85,120.1454,11284.0
2022-05-25 14:10:00,130.27,130.48,129.92,130.09,10195.0,120.2654,120.4593,119.9423,120.0992,10195.0
2022-05-25 14:15:00,130.14,130.56,130.13,130.19,7829.0,120.1454,120.5331,120.1362,120.1915,7829.0
2022-05-25 14:20:00,130.15,130.49,130.1,130.42,9650.0,120.1546,120.4685,120.1085,120.4039,9650.0
2022-05-25 14:25:00,130.44,130.61,130.36,130.49,10914.0,120.4223,120.5793,120.3485,120.4685,10914.0
2022-05-25 14:30:00,130.59,130.73,130.38,130.5,9692.0,120.5608,120.6901,120.367,120.4777,9692.0
2022-05-25 14:35:00,130.47,130.73,130.47,130.53,12231.0,120.45,120.6901,120.45,120.5054,12231.0
2022-05-25 14:40:00,130.53,130.83,130.52,130.57,9234.0,120.5054,120.7824,120.4962,120.5424,9234.0
2022-05-25 14:45:00,130.59,130.76,130.51,130.59,10756.0,120.5608,120.7178,120.487,120.5608,10756.0
2022-05-25 14:50:00,130.63,130.85,130.55,130.7,12401.0,120.5978,120.8009,120.5239,120.6624,12401.0
2022-05-25 14:55:00,130.74,130.92,130.64,130.83,14116.0,120.6993,120.8655,120.607,120.7824,14116.0
2022-05-25 15:00:00,130.82,131.21,130.82,131.1,16904.0,120.7732,121.1332,120.7732,121.0317,16904.0
2022-05-25 15:05:00,131.09,131.26,130.99,131.18,12023.0,121.0224,121.1794,120.9301,121.1055,12023.0
2022-05-25 15:10:00,131.16,131.42,131.16,131.35,17851.0,121.087,121.3271,121.087,121.2625,17851.0
2022-05-25 15:15:00,131.36,131.43,131.13,131.31,13076.0,121.2717,121.3363,121.0594,121.2255,13076.0
2022-05-25 15:20:00,131.26,131.31,131.12,131.18,12704.0,121.1794,121.2255,121.0501,121.1055,12704.0
2022-05-25 15:25:00,131.16,131.44,131.14,131.27,16717.0,121.087,121.3455,121.0686,121.1886,16717.0
2022-05-25 15:30:00,131.31,131.48,131.22,131.26,26849.0,121.2255,121.3825,121.1424,121.1794,26849.0
2022-05-25 15:35:00,131.26,131.43,131.22,131.35,18203.0,121.1794,121.3363,121.1424,121.2625,18203.0
2022-05-25 15:40:00,131.35,131.57,131.32,131.55,33530.0,121.2625,121.4656,121.2348,121.4471,33530.0
2022-05-25 15:45:00,131.54,131.54,131.17,131.19,44603.0,121.4379,121.4379,121.0963,121.1147,44603.0
2022-05-25 15:50:00,131.18,131.19,130.75,131.0,49307.0,121.1055,121.1147,120.7085,120.9393,49307.0
2022-05-25 15:55:00,130.94,131.14,130.85,130.98,105719.0,120.8839,121.0686,120.8009,120.9209,105719.0
2022-05-26 09:30:00,132.06,132.75,131.68,132.0,23310.0,121.9179,122.5549,121.5671,121.8625,23310.0
2022-05-26 09:35:00,132.02,132.25,131.8,131.83,9331.0,121.881,122.0933,121.6779,121.7056,9331.0
2022-05-26 09:40:00,131.79,132.34,131.79,132.19,7368.0,121.6687,122.1764,121.6687,122.0379,7368.0
2022-05-26 09:45:00,132.12,132.12,131.69,131.69,7626.0,121.9733,121.9733,121.5763,121.5763,7626.0
2022-05-26 09:50:00,131.59,132.06,131.59,132.03,7544.0,121.484,121.9179,121.484,121.8902,7544.0
2022-05-26 09:55:00,132.02,132.39,132.02,132.31,5303.0,121.881,122.2226,121.881,122.1487,5303.0
2022-05-26 10:00:00,132.21,132.61,132.21,132.57,8010.0,122.0564,122.4257,122.0564,122.3888,8010.0
2022-05-26 10:05:00,132.62,132.7,132.38,132.68,7090.0,122.4349,122.5088,122.2134,122.4903,7090.0
2022-05-26 10:10:00,132.57,132.57,132.42,132.47,5502.0,122.3888,122.3888,122.2503,122.2964,5502.0
2022-05-26 10:15:00,132.48,132.52,132.29,132.3,6549.0,122.3057,122.3426,122.1303,122.1395,6549.0
2022-05-26 10:20:00,132.27,132.6,132.26,132.4,7518.0,122.1118,122.4165,122.1026,122.2318,7518.0
2022-05-26 10:25:00,132.46,132.88,132.46,132.81,13721.0,122.2872,122.675,122.2872,122.6103,13721.0
2022-05-26 10:30:00,132.85,133.39,132.84,133.39,14469.0,122.6473,123.1458,122.638,123.1458,14469.0
2022-05-26 10:35:00,133.41,133.56,133.23,133.27,8736.0,123.1643,123.3027,122.9981,123.035,8736.0
2022-05-26 10:40:00,133.28,133.42,133.18,133.35,9760.0,123.0442,123.1735,122.9519,123.1089,9760.0
2022-05-26 10:45:00,133.31,133.31,132.78,132.78,12975.0,123.0719,123.0719,122.5826,122.5826,12975.0
2022-05-26 10:50:00,132.82,133.09,132.76,133.0,7880.0,122.6196,122.8688,122.5642,122.7857,7880.0
2022-05-26 10:55:00,133.0,133.07,132.84,133.0,14422.0,122.7857,122.8504,122.638,122.7857,14422.0
2022-05-26 11:00:00,133.0,133.18,132.99,133.08,15376.0,122.7857,122.9519,122.7765,122.8596,15376.0
2022-05-26 11:05:00,133.02,133.31,132.96,133.27,5874.0,122.8042,123.0719,122.7488,123.035,5874.0
2022-05-26 11:10:00,133.32,133.47,133.19,133.27,7886.0,123.0812,123.2196,122.9611,123.035,7886.0
2022-05-26 11:15:00,133.27,133.57,133.2,133.53,9484.0,123.035,123.312,122.9704,123.275,9484.0
2022-05-26 11:20:00,133.53,133.54,133.28,133.34,6475.0,123.275,123.2843,123.0442,123.0996,6475.0
2022-05-26 11:25:00,133.3,133.37,133.16,133.33,8392.0,123.0627,123.1273,122.9334,123.0904,8392.0
2022-05-26 11:30:00,133.37,133.52,133.27,133.29,10719.0,123.1273,123.2658,123.035,123.0535,10719.0
2022-05-26 11:35:00,133.29,133.43,133.25,133.33,8285.0,123.0535,123.1827,123.0165,123.0904,8285.0
2022-05-26 11:40:00,133.29,133.36,133.16,133.18,8214.0,123.0535,123.1181,122.9334,122.9519,8214.0
2022-05-26 11:45:00,133.16,133.17,132.96,133.05,6758.0,122.9334,122.9427,122.7488,122.8319,6758.0
2022-05-26 11:50:00,133.03,133.31,132.99,133.26,8602.0,122.8134,123.0719,122.7765,123.0258,8602.0
2022-05-26 11:55:00,133.3,133.37,133.21,133.22,7590.0,123.0627,123.1273,122.9796,122.9888,7590.0
2022-05-26 12:00:00,133.2,133.43,133.2,133.32,7153.0,122.9704,123.1827,122.9704,123.0812,7153.0
2022-05-26 12:05:00,133.32,133.35,133.21,133.24,4599.0,123.0812,123.1089,122.9796,123.0073,4599.0
2022-05-26 12:10:00,133.23,133.35,133.21,133.23,5728.0,122.9981,123.1089,122.9796,122.9981,5728.0
2022-05-26 12:15:00,133.22,133.39,133.2,133.2,6561.0,122.9888,123.1458,122.9704,122.9704,6561.0
2022-05-26 12:20:00,133.2,133.32,133.18,133.27,7674.0,122.9704,123.0812,122.9519,123.035,7674.0
2022-05-26 12:25:00,133.28,133.52,133.28,133.49,8882.0,123.0442,123.2658,123.0442,123.2381,8882.0
2022-05-26 12:30:00,133.49,133.68,133.48,133.55,5199.0,123.2381,123.4135,123.2289,123.2935,5199.0
2022-05-26 12:35:00,133.55,133.6,133.43,133.58,6383.0,123.2935,123.3397,123.1827,123.3212,6383.0
2022-05-26 12:40:00,133.61,133.92,133.57,133.58,17534.0,123.3489,123.6351,123.312,123.3212,17534.0
2022-05-26 12:45:00,133.59,133.69,133.5,133.6,6419.0,123.3304,123.4227,123.2473,123.3397,6419.0
2022-05-26 12:50:00,133.59,133.75,133.55,133.75,6786.0,123.3304,123.4781,123.2935,123.4781,6786.0
2022-05-26 12:55:00,133.78,133.91,133.69,133.91,8109.0,123.5058,123.6259,123.4227,123.6259,8109.0
2022-05-26 13:00:00,133.93,133.96,133.77,133.84,6125.0,123.6443,123.672,123.4966,123.5612,6125.0
2022-05-26 13:05:00,133.86,134.02,133.83,134.02,6110.0,123.5797,123.7274,123.552,123.7274,6110.0
2022-05-26 13:10:00,134.08,134.12,133.82,133.91,6809.0,123.7828,123.8197,123.5428,123.6259,6809.0
2022-05-26 13:15:00,133.94,133.99,133.82,133.82,6608.0,123.6535,123.6997,123.5428,123.5428,6608.0
2022-05-26 13:20:00,133.84,133.93,133.77,133.84,5890.0,123.5612,123.6443,123.4966,123.5612,5890.0
2022-05-26 13:25:00,133.85,133.89,133.58,133.59,8418.0,123.5705,123.6074,123.3212,123.3304,8418.0
2022-05-26 13:30:00,133.61,133.79,133.61,133.74,10857.0,123.3489,123.5151,123.3489,123.4689,10857.0
2022-05-26 13:35:00,133.76,133.84,133.74,133.81,8282.0,123.4874,123.5612,123.4689,123.5335,8282.0
2022-05-26 13:40:00,133.83,133.91,133.82,133.85,4930.0,123.552,123.6259,123.5428,123.5705,4930.0
2022-05-26 13:45:00,133.86,133.89,133.81,133.84,6241.0,123.5797,123.6074,123.5335,123.5612,6241.0
2022-05-26 13:50:00,133.83,133.87,133.72,133.77,5356.0,123.552,123.5889,123.4504,123.4966,5356.0
2022-05-26 13:55:00,133.78,133.88,133.74,133.84,6748.0,123.5058,123.5982,123.4689,123.5612,6748.0
2022-05-26 14:00:00,133.86,134.05,133.82,133.98,6386.0,123.5797,123.7551,123.5428,123.6905,6386.0
2022-05-26 14:05:00,134.02,134.02,133.88,133.92,8711.0,123.7274,123.7274,123.5982,123.6351,8711.0
2022-05-26 14:10:00,133.95,133.95,133.83,133.87,5052.0,123.6628,123.6628,123.552,123.5889,5052.0
2022-05-26 14:15:00,133.85,133.92,133.76,133.85,4966.0,123.5705,123.6351,123.4874,123.5705,4966.0
2022-05-26 14:20:00,133.86,133.95,133.85,133.88,6794.0,123.5797,123.6628,123.5705,123.5982,6794.0
2022-05-26 14:25:00,133.89,133.92,133.71,133.73,9429.0,123.6074,123.6351,123.4412,123.4597,9429.0
2022-05-26 14:30:00,133.77,133.77,133.67,133.68,4736.0,123.4966,123.4966,123.4043,123.4135,4736.0
2022-05-26 14:35:00,133.69,133.72,133.57,133.72,5281.0,123.4227,123.4504,123.312,123.4504,5281.0
2022-05-26 14:40:00,133.71,133.81,133.67,133.78,9642.0,123.4412,123.5335,123.4043,123.5058,9642.0
2022-05-26 14:45:00,133.76,133.94,133.76,133.94,6028.0,123.4874,123.6535,123.4874,123.6535,6028.0
2022-05-26 14:50:00,133.94,134.13,133.94,134.02,6710.0,123.6535,123.829,123.6535,123.7274,6710.0
2022-05-26 14:55:00,134.0,134.13,133.97,133.99,6957.0,123.7089,123.829,123.6812,123.6997,6957.0
2022-05-26 15:00:00,133.99,134.05,133.84,133.88,7651.0,123.6997,123.7551,123.5612,123.5982,7651.0
2022-05-26 15:05:00,133.88,134.07,133.86,133.98,8431.0,123.5982,123.7736,123.5797,123.6905,8431.0
2022-05-26 15:10:00,133.94,133.96,133.77,133.83,8973.0,123.6535,123.672,123.4966,123.552,8973.0
2022-05-26 15:15:00,133.84,133.87,133.65,133.84,10533.0,123.5612,123.5889,123.3858,123.5612,10533.0
2022-05-26 15:20:00,133.84,133.89,133.61,133.62,7877.0,123.5612,123.6074,123.3489,123.3581,7877.0
2022-05-26 15:25:00,133.61,133.72,133.48,133.63,15833.0,123.3489,123.4504,123.2289,123.3674,15833.0
2022-05-26 15:30:00,133.62,133.74,133.48,133.72,18178.0,123.3581,123.4689,123.2289,123.4504,18178.0
2022-05-26 15:35:00,133.71,133.77,133.62,133.68,16495.0,123.4412,123.4966,123.3581,123.4135,16495.0
2022-05-26 15:40:00,133.68,133.81,133.61,133.81,18437.0,123.4135,123.5335,123.3489,123.5335,18437.0
2022-05-26 15:45:00,133.81,133.98,133.74,133.92,29587.0,123.5335,123.6905,123.4689,123.6351,29587.0
2022-05-26 15:50:00,133.92,134.0,133.45,133.45,38499.0,123.6351,123.7089,123.2012,123.2012,38499.0
2022-05-26 15:55:00,133.42,133.77,133.41,133.71,124959.0,123.1735,123.4966,123.1643,123.4412,124959.0
2022-05-27 09:30:00,133.64,134.11,132.72,133.99,18393.0,123.3766,123.8105,122.5272,123.6997,18393.0
2022-05-27 09:35:00,134.04,134.34,133.73,134.24,17987.0,123.7459,124.0228,123.4597,123.9305,17987.0
2022-05-27 09:40:00,134.15,134.75,134.09,134.59,9475.0,123.8474,124.4013,123.792,124.2536,9475.0
2022-05-27 09:45:00,134.65,135.7,134.65,135.7,22264.0,124.309,125.2784,124.309,125.2784,22264.0
2022-05-27 09:50:00,135.69,135.75,135.3,135.51,17234.0,125.2691,125.3245,124.9091,125.103,17234.0
2022-05-27 09:55:00,135.58,135.7,135.32,135.32,4604.0,125.1676,125.2784,124.9276,124.9276,4604.0
2022-05-27 10:00:00,135.34,135.36,135.07,135.3,8352.0,124.946,124.9645,124.6968,124.9091,8352.0
2022-05-27 10:05:00,135.25,135.25,134.91,135.19,5480.0,124.8629,124.8629,124.5491,124.8075,5480.0
2022-05-27 10:10:00,135.17,135.19,134.83,134.96,8127.0,124.7891,124.8075,124.4752,124.5952,8127.0
2022-05-27 10:15:00,135.11,135.26,135.03,135.06,4426.0,124.7337,124.8722,124.6598,124.6875,4426.0
2022-05-27 10:20:00,135.01,135.31,135.01,135.16,7495.0,124.6414,124.9183,124.6414,124.7799,7495.0
2022-05-27 10:25:00,135.15,135.15,134.89,135.0,5307.0,124.7706,124.7706,124.5306,124.6321,5307.0
2022-05-27 10:30:00,135.1,135.29,135.07,135.07,6831.0,124.7245,124.8999,124.6968,124.6968,6831.0
2022-05-27 10:35:00,135.03,135.09,134.7,134.74,8969.0,124.6598,124.7152,124.3552,124.3921,8969.0
2022-05-27 10:40:00,134.75,135.01,134.68,135.01,11873.0,124.4013,124.6414,124.3367,124.6414,11873.0
2022-05-27 10:45:00,134.99,135.12,134.85,135.03,6432.0,124.6229,124.7429,124.4937,124.6598,6432.0
2022-05-27 10:50:00,135.03,135.14,134.86,134.9,7412.0,124.6598,124.7614,124.5029,124.5398,7412.0
2022-05-27 10:55:00,134.92,135.09,134.86,135.04,5609.0,124.5583,124.7152,124.5029,124.6691,5609.0
2022-05-27 11:00:00,135.1,135.22,135.01,135.2,5158.0,124.7245,124.8352,124.6414,124.8168,5158.0
2022-05-27 11:05:00,135.28,135.47,135.25,135.47,10956.0,124.8906,125.066,124.8629,125.066,10956.0
2022-05-27 11:10:00,135.47,135.61,135.43,135.55,6773.0,125.066,125.1953,125.0291,125.1399,6773.0
2022-05-27 11:15:00,135.55,135.71,135.41,135.41,7020.0,125.1399,125.2876,125.0107,125.0107,7020.0
2022-05-27 11:20:00,135.37,135.49,135.28,135.41,3750.0,124.9737,125.0845,124.8906,125.0107,3750.0
2022-05-27 11:25:00,135.46,135.67,135.46,135.48,9166.0,125.0568,125.2507,125.0568,125.0753,9166.0
2022-05-27 11:30:00,135.45,135.46,135.27,135.27,4444.0,125.0476,125.0568,124.8814,124.8814,4444.0
2022-05-27 11:35:00,135.26,135.38,135.18,135.34,3893.0,124.8722,124.983,124.7983,124.946,3893.0
2022-05-27 11:40:00,135.34,135.59,135.25,135.47,6547.0,124.946,125.1768,124.8629,125.066,6547.0
2022-05-27 11:45:00,135.47,135.57,135.45,135.46,4733.0,125.066,125.1584,125.0476,125.0568,4733.0
2022-05-27 11:50:00,135.51,135.65,135.41,135.61,11687.0,125.103,125.2322,125.0107,125.1953,11687.0
2022-05-27 11:55:00,135.68,135.79,135.61,135.61,5152.0,125.2599,125.3615,125.1953,125.1953,5152.0
2022-05-27 12:00:00,135.6,135.71,135.56,135.56,3532.0,125.1861,125.2876,125.1491,125.1491,3532.0
2022-05-27 12:05:00,135.6,135.63,135.39,135.59,5669.0,125.1861,125.2138,124.9922,125.1768,5669.0
2022-05-27 12:10:00,135.6,135.71,135.6,135.67,6058.0,125.1861,125.2876,125.1861,125.2507,6058.0
2022-05-27 12:15:00,135.7,135.83,135.67,135.79,2824.0,125.2784,125.3984,125.2507,125.3615,2824.0
2022-05-27 12:20:00,135.78,135.78,135.59,135.6,3642.0,125.3522,125.3522,125.1768,125.1861,3642.0
2022-05-27 12:25:00,135.63,135.77,135.61,135.73,3217.0,125.2138,125.343,125.1953,125.3061,3217.0
2022-05-27 12:30:00,135.76,135.78,135.55,135.6,4451.0,125.3338,125.3522,125.1399,125.1861,4451.0
2022-05-27 12:35:00,135.57,135.75,135.53,135.75,3586.0,125.1584,125.3245,125.1214,125.3245,3586.0
2022-05-27 12:40:00,135.8,135.8,135.59,135.63,4361.0,125.3707,125.3707,125.1768,125.2138,4361.0
2022-05-27 12:45:00,135.62,135.62,135.55,135.56,2392.0,125.2045,125.2045,125.1399,125.1491,2392.0
2022-05-27 12:50:00,135.58,135.68,135.56,135.68,5282.0,125.1676,125.2599,125.1491,125.2599,5282.0
2022-05-27 12:55:00,135.7,135.8,135.68,135.78,5164.0,125.2784,125.3707,125.2599,125.3522,5164.0
2022-05-27 13:00:00,135.77,135.89,135.75,135.77,6343.0,125.343,125.4538,125.3245,125.343,6343.0
2022-05-27 13:05:00,135.78,135.81,135.74,135.74,4639.0,125.3522,125.3799,125.3153,125.3153,4639.0
2022-05-27 13:10:00,135.73,135.73,135.65,135.65,3424.0,125.3061,125.3061,125.2322,125.2322,3424.0
2022-05-27 13:15:00,135.6,135.83,135.55,135.83,13621.0,125.1861,125.3984,125.1399,125.3984,13621.0
2022-05-27 13:20:00,135.77,135.83,135.57,135.61,11964.0,125.343,125.3984,125.1584,125.1953,11964.0
2022-05-27 13:25:00,135.63,135.78,135.6,135.78,3644.0,125.2138,125.3522,125.1861,125.3522,3644.0
2022-05-27 13:30:00,135.76,135.8,135.58,135.59,3965.0,125.3338,125.3707,125.1676,125.1768,3965.0
2022-05-27 13:35:00,135.58,135.62,135.54,135.56,3354.0,125.1676,125.2045,125.1307,125.1491,3354.0
2022-05-27 13:40:00,135.54,135.59,135.48,135.55,5982.0,125.1307,125.1768,125.0753,125.1399,5982.0
2022-05-27 13:45:00,135.53,135.53,135.37,135.47,3904.0,125.1214,125.1214,124.9737,125.066,3904.0
2022-05-27 13:50:00,135.45,135.53,135.43,135.5,2704.0,125.0476,125.1214,125.0291,125.0937,2704.0
2022-05-27 13:55:00,135.52,135.56,135.45,135.46,6646.0,125.1122,125.1491,125.0476,125.0568,6646.0
2022-05-27 14:00:00,135.5,135.5,135.39,135.44,6082.0,125.0937,125.0937,124.9922,125.0383,6082.0
2022-05-27 14:05:00,135.4,135.41,135.32,135.39,3457.0,125.0014,125.0107,124.9276,124.9922,3457.0
2022-05-27 14:10:00,135.43,135.45,135.38,135.42,4460.0,125.0291,125.0476,124.983,125.0199,4460.0
2022-05-27 14:15:00,135.41,135.53,135.38,135.5,5516.0,125.0107,125.1214,124.983,125.0937,5516.0
2022-05-27 14:20:00,135.51,135.57,135.48,135.56,3533.0,125.103,125.1584,125.0753,125.1491,3533.0
2022-05-27 14:25:00,135.55,135.58,135.44,135.44,4390.0,125.1399,125.1676,125.0383,125.0383,4390.0
2022-05-27 14:30:00,135.44,135.46,135.29,135.36,6786.0,125.0383,125.0568,124.8999,124.9645,6786.0
2022-05-27 14:35:00,135.34,135.43,135.29,135.38,6483.0,124.946,125.0291,124.8999,124.983,6483.0
2022-05-27 14:40:00,135.39,135.55,135.36,135.46,6421.0,124.9922,125.1399,124.9645,125.0568,6421.0
2022-05-27 14:45:00,135.47,135.54,135.47,135.48,5519.0,125.066,125.1307,125.066,125.0753,5519.0
2022-05-27 14:50:00,135.47,135.69,135.44,135.66,10955.0,125.066,125.2691,125.0383,125.2415,10955.0
2022-05-27 14:55:00,135.67,135.79,135.64,135.64,4765.0,125.2507,125.3615,125.223,125.223,4765.0
2022-05-27 15:00:00,135.63,135.77,135.59,135.77,5850.0,125.2138,125.343,125.1768,125.343,5850.0
2022-05-27 15:05:00,135.76,136.05,135.76,136.01,10706.0,125.3338,125.6015,125.3338,125.5646,10706.0
2022-05-27 15:10:00,136.03,136.08,135.94,136.08,7113.0,125.583,125.6292,125.4999,125.6292,7113.0
2022-05-27 15:15:00,136.12,136.23,136.05,136.17,6850.0,125.6661,125.7677,125.6015,125.7123,6850.0
2022-05-27 15:20:00,136.15,136.33,136.15,136.33,6823.0,125.6938,125.86,125.6938,125.86,6823.0
2022-05-27 15:25:00,136.31,136.39,136.01,136.25,34571.0,125.8415,125.9154,125.5646,125.7861,34571.0
2022-05-27 15:30:00,136.26,136.45,136.24,136.34,12523.0,125.7954,125.9708,125.7769,125.8692,12523.0
2022-05-27 15:35:00,136.36,136.37,136.25,136.33,10923.0,125.8877,125.8969,125.7861,125.86,10923.0
2022-05-27 15:40:00,136.32,136.44,136.23,136.44,19411.0,125.8508,125.9615,125.7677,125.9615,19411.0
2022-05-27 15:45:00,136.45,136.59,136.41,136.51,17908.0,125.9708,126.1,125.9339,126.0262,17908.0
2022-05-27 15:50:00,136.54,136.69,136.27,136.47,37564.0,126.0539,126.1923,125.8046,125.9892,37564.0
2022-05-27 15:55:00,136.48,136.91,136.48,136.91,122617.0,125.9985,126.3955,125.9985,126.3955,122617.0
2022-05-31 09:30:00,135.2,135.49,134.2,134.6,34790.0,124.8168,125.0845,123.8936,124.2629,34790.0
2022-05-31 09:35:00,134.39,134.61,134.27,134.34,14332.0,124.069,124.2721,123.9582,124.0228,14332.0
2022-05-31 09:40:00,134.26,134.31,133.82,134.19,7552.0,123.949,123.9951,123.5428,123.8843,7552.0
2022-05-31 09:45:00,134.25,134.39,133.96,134.3,9057.0,123.9397,124.069,123.672,123.9859,9057.0
2022-05-31 09:50:00,134.39,135.3,134.38,135.3,4473.0,124.069,124.9091,124.0598,124.9091,4473.0
2022-05-31 09:55:00,135.3,135.44,134.87,134.94,7931.0,124.9091,125.0383,124.5121,124.5767,7931.0
2022-05-31 10:00:00,134.86,135.5,134.86,135.33,15176.0,124.5029,125.0937,124.5029,124.9368,15176.0
2022-05-31 10:05:00,135.34,135.89,135.26,135.63,16505.0,124.946,125.4538,124.8722,125.2138,16505.0
2022-05-31 10:10:00,135.62,135.92,135.47,135.92,9344.0,125.2045,125.4815,125.066,125.4815,9344.0
2022-05-31 10:15:00,135.95,136.08,135.87,135.91,8206.0,125.5092,125.6292,125.4353,125.4723,8206.0
2022-05-31 10:20:00,135.98,136.25,135.79,135.88,5249.0,125.5369,125.7861,125.3615,125.4446,5249.0
2022-05-31 10:25:00,135.78,135.86,135.64,135.71,5433.0,125.3522,125.4261,125.223,125.2876,5433.0
2022-05-31 10:30:00,135.71,135.94,135.71,135.74,9732.0,125.2876,125.4999,125.2876,125.3153,9732.0
2022-05-31 10:35:00,135.64,135.77,135.53,135.54,6000.0,125.223,125.343,125.1214,125.1307,6000.0
2022-05-31 10:40:00,135.53,135.86,135.52,135.8,5043.0,125.1214,125.4261,125.1122,125.3707,5043.0
2022-05-31 10:45:00,135.84,136.02,135.73,135.75,7563.0,125.4076,125.5738,125.3061,125.3245,7563.0
2022-05-31 10:50:00,135.79,135.85,135.67,135.73,4005.0,125.3615,125.4169,125.2507,125.3061,4005.0
2022-05-31 10:55:00,135.74,135.94,135.66,135.87,6966.0,125.3153,125.4999,125.2415,125.4353,6966.0
2022-05-31 11:00:00,135.82,136.06,135.76,135.98,8668.0,125.3892,125.6107,125.3338,125.5369,8668.0
2022-05-31 11:05:00,136.01,136.02,135.8,135.94,7152.0,125.5646,125.5738,125.3707,125.4999,7152.0
2022-05-31 11:10:00,135.93,136.01,135.86,135.87,7227.0,125.4907,125.5646,125.4261,125.4353,7227.0
2022-05-31 11:15:00,135.84,135.98,135.69,135.94,6723.0,125.4076,125.5369,125.2691,125.4999,6723.0
2022-05-31 11:20:00,135.89,136.09,135.84,136.02,8637.0,125.4538,125.6384,125.4076,125.5738,8637.0
2022-05-31 11:25:00,135.99,136.05,135.9,135.95,7334.0,125.5461,125.6015,125.463,125.5092,7334.0
2022-05-31 11:30:00,135.89,136.03,135.73,135.8,10929.0,125.4538,125.583,125.3061,125.3707,10929.0
2022-05-31 11:35:00,135.78,136.01,135.77,135.91,5442.0,125.3522,125.5646,125.343,125.4723,5442.0
2022-05-31 11:40:00,135.84,136.0,135.8,135.95,5800.0,125.4076,125.5553,125.3707,125.5092,5800.0
2022-05-31 11:45:00,135.98,136.13,135.9,136.07,4686.0,125.5369,125.6754,125.463,125.62,4686.0
2022-05-31 11:50:00,136.07,136.14,135.92,136.07,8088.0,125.62,125.6846,125.4815,125.62,8088.0
2022-05-31 11:55:00,136.07,136.27,136.06,136.25,6629.0,125.62,125.8046,125.6107,125.7861,6629.0
2022-05-31 12:00:00,136.28,136.59,136.25,136.58,8604.0,125.8138,126.1,125.7861,126.0908,8604.0
2022-05-31 12:05:00,136.56,136.58,136.41,136.46,7553.0,126.0723,126.0908,125.9339,125.98,7553.0
2022-05-31 12:10:00,136.5,136.53,136.39,136.42,5856.0,126.0169,126.0446,125.9154,125.9431,5856.0
2022-05-31 12:15:00,136.39,136.44,136.22,136.3,5096.0,125.9154,125.9615,125.7584,125.8323,5096.0
2022-05-31 12:20:00,136.33,136.36,136.18,136.29,4156.0,125.86,125.8877,125.7215,125.8231,4156.0
2022-05-31 12:25:00,136.29,136.41,136.2,136.38,5810.0,125.8231,125.9339,125.74,125.9062,5810.0
2022-05-31 12:30:00,136.34,136.38,136.3,136.36,4209.0,125.8692,125.9062,125.8323,125.8877,4209.0
2022-05-31 12:35:00,136.37,136.52,136.29,136.44,3029.0,125.8969,126.0354,125.8231,125.9615,3029.0
2022-05-31 12:40:00,136.47,136.53,136.4,136.41,4859.0,125.9892,126.0446,125.9246,125.9339,4859.0
2022-05-31 12:45:00,136.33,136.39,136.29,136.39,4434.0,125.86,125.9154,125.8231,125.9154,4434.0
2022-05-31 12:50:00,136.37,136.67,136.36,136.61,5631.0,125.8969,126.1739,125.8877,126.1185,5631.0
2022-05-31 12:55:00,136.66,136.67,136.46,136.52,5708.0,126.1647,126.1739,125.98,126.0354,5708.0
2022-05-31 13:00:00,136.53,136.57,136.34,136.41,4849.0,126.0446,126.0816,125.8692,125.9339,4849.0
2022-05-31 13:05:00,136.45,136.7,136.45,136.64,5204.0,125.9708,126.2016,125.9708,126.1462,5204.0
2022-05-31 13:10:00,136.67,136.68,136.5,136.55,4146.0,126.1739,126.1831,126.0169,126.0631,4146.0
2022-05-31 13:15:00,136.5,136.5,136.34,136.4,5555.0,126.0169,126.0169,125.8692,125.9246,5555.0
2022-05-31 13:20:00,136.4,136.51,136.33,136.36,4281.0,125.9246,126.0262,125.86,125.8877,4281.0
2022-05-31 13:25:00,136.35,136.51,136.3,136.4,4913.0,125.8785,126.0262,125.8323,125.9246,4913.0
2022-05-31 13:30:00,136.41,136.7,136.38,136.68,5234.0,125.9339,126.2016,125.9062,126.1831,5234.0
2022-05-31 13:35:00,136.7,136.78,136.64,136.67,3885.0,126.2016,126.2754,126.1462,126.1739,3885.0
2022-05-31 13:40:00,136.66,136.92,136.66,136.92,4466.0,126.1647,126.4047,126.1647,126.4047,4466.0
2022-05-31 13:45:00,136.93,136.94,136.76,136.76,4285.0,126.4139,126.4231,126.257,126.257,4285.0
2022-05-31 13:50:00,136.74,137.11,136.71,137.05,6257.0,126.2385,126.5801,126.2108,126.5247,6257.0
2022-05-31 13:55:00,137.04,137.17,136.94,137.12,5566.0,126.5155,126.6355,126.4231,126.5893,5566.0
2022-05-31 14:00:00,137.16,137.19,136.95,136.98,6555.0,126.6263,126.654,126.4324,126.4601,6555.0
2022-05-31 14:05:00,136.88,136.94,136.87,136.94,6065.0,126.3678,126.4231,126.3585,126.4231,6065.0
2022-05-31 14:10:00,136.96,137.01,136.85,136.87,5908.0,126.4416,126.4878,126.3401,126.3585,5908.0
2022-05-31 14:15:00,136.89,136.99,136.79,136.99,4762.0,126.377,126.4693,126.2847,126.4693,4762.0
2022-05-31 14:20:00,137.0,137.04,136.86,136.92,6779.0,126.4785,126.5155,126.3493,126.4047,6779.0
2022-05-31 14:25:00,136.85,136.86,136.64,136.76,9373.0,126.3401,126.3493,126.1462,126.257,9373.0
2022-05-31 14:30:00,136.76,136.94,136.75,136.84,5836.0,126.257,126.4231,126.2477,126.3308,5836.0
2022-05-31 14:35:00,136.83,136.97,136.81,136.89,8161.0,126.3216,126.4508,126.3031,126.377,8161.0
2022-05-31 14:40:00,136.89,136.89,136.57,136.62,10404.0,126.377,126.377,126.0816,126.1277,10404.0
2022-05-31 14:45:00,136.63,136.63,136.39,136.47,10774.0,126.137,126.137,125.9154,125.9892,10774.0
2022-05-31 14:50:00,136.46,136.58,136.35,136.37,10842.0,125.98,126.0908,125.8785,125.8969,10842.0
2022-05-31 14:55:00,136.33,136.56,136.3,136.49,13251.0,125.86,126.0723,125.8323,126.0077,13251.0
2022-05-31 15:00:00,136.46,136.48,135.97,136.2,12711.0,125.98,125.9985,125.5276,125.74,12711.0
2022-05-31 15:05:00,136.19,136.37,136.11,136.36,11561.0,125.7307,125.8969,125.6569,125.8877,11561.0
2022-05-31 15:10:00,136.37,136.4,136.19,136.34,8720.0,125.8969,125.9246,125.7307,125.8692,8720.0
2022-05-31 15:15:00,136.37,136.72,136.37,136.55,15024.0,125.8969,126.22,125.8969,126.0631,15024.0
2022-05-31 15:20:00,136.57,136.97,136.55,136.94,17467.0,126.0816,126.4508,126.0631,126.4231,17467.0
2022-05-31 15:25:00,136.97,137.02,136.82,136.96,13792.0,126.4508,126.497,126.3124,126.4416,13792.0
2022-05-31 15:30:00,136.99,137.2,136.98,137.09,15849.0,126.4693,126.6632,126.4601,126.5616,15849.0
2022-05-31 15:35:00,137.09,137.21,136.88,137.02,24112.0,126.5616,126.6724,126.3678,126.497,24112.0
2022-05-31 15:40:00,137.03,137.25,136.93,136.97,37870.0,126.5062,126.7093,126.4139,126.4508,37870.0
2022-05-31 15:45:00,136.98,137.07,136.82,136.89,26115.0,126.4601,126.5432,126.3124,126.377,26115.0
2022-05-31 15:50:00,136.93,137.5,136.93,137.04,83895.0,126.4139,126.9401,126.4139,126.5155,83895.0
2022-05-31 15:55:00,137.05,137.06,136.48,136.69,144794.0,126.5247,126.5339,125.9985,126.1923,144794.0
2022-06-01 09:30:00,137.32,137.55,136.11,136.26,33672.0,126.774,126.9863,125.6569,125.7954,33672.0
2022-06-01 09:35:00,136.26,136.47,135.52,135.52,11723.0,125.7954,125.9892,125.1122,125.1122,11723.0
2022-06-01 09:40:00,135.51,135.95,135.39,135.76,6723.0,125.103,125.5092,124.9922,125.3338,6723.0
2022-06-01 09:45:00,135.9,135.9,135.08,135.39,10009.0,125.463,125.463,124.706,124.9922,10009.0
2022-06-01 09:50:00,135.32,135.93,135.32,135.69,21445.0,124.9276,125.4907,124.9276,125.2691,21445.0
2022-06-01 09:55:00,135.75,135.93,135.59,135.72,9938.0,125.3245,125.4907,125.1768,125.2968,9938.0
2022-06-01 10:00:00,135.61,135.69,135.36,135.66,11316.0,125.1953,125.2691,124.9645,125.2415,11316.0
2022-06-01 10:05:00,135.7,135.78,135.45,135.46,7980.0,125.2784,125.3522,125.0476,125.0568,7980.0
2022-06-01 10:10:00,135.52,135.66,135.21,135.23,6421.0,125.1122,125.2415,124.826,124.8445,6421.0
2022-06-01 10:15:00,135.25,135.25,134.79,134.84,9124.0,124.8629,124.8629,124.4383,124.4844,9124.0
2022-06-01 10:20:00,134.83,134.83,134.61,134.72,5470.0,124.4752,124.4752,124.2721,124.3736,5470.0
2022-06-01 10:25:00,134.73,134.75,134.09,134.09,15663.0,124.3829,124.4013,123.792,123.792,15663.0
2022-06-01 10:30:00,134.12,134.25,134.09,134.15,25459.0,123.8197,123.9397,123.792,123.8474,25459.0
2022-06-01 10:35:00,134.17,134.44,134.16,134.27,7242.0,123.8659,124.1151,123.8567,123.9582,7242.0
2022-06-01 10:40:00,134.26,134.26,133.72,133.78,13356.0,123.949,123.949,123.4504,123.5058,13356.0
2022-06-01 10:45:00,133.8,133.83,133.62,133.69,11939.0,123.5243,123.552,123.3581,123.4227,11939.0
2022-06-01 10:50:00,133.69,134.08,133.65,134.01,7358.0,123.4227,123.7828,123.3858,123.7182,7358.0
2022-06-01 10:55:00,133.99,134.17,133.98,134.16,6898.0,123.6997,123.8659,123.6905,123.8567,6898.0
2022-06-01 11:00:00,134.18,134.21,133.91,133.99,7240.0,123.8751,123.9028,123.6259,123.6997,7240.0
2022-06-01 11:05:00,133.94,134.03,133.64,133.64,9617.0,123.6535,123.7366,123.3766,123.3766,9617.0
2022-06-01 11:10:00,133.63,133.67,133.3,133.38,13095.0,123.3674,123.4043,123.0627,123.1366,13095.0
2022-06-01 11:15:00,133.34,133.62,133.29,133.59,9563.0,123.0996,123.3581,123.0535,123.3304,9563.0
2022-06-01 11:20:00,133.56,133.81,133.56,133.81,4211.0,123.3027,123.5335,123.3027,123.5335,4211.0
2022-06-01 11:25:00,133.74,133.74,133.42,133.54,8867.0,123.4689,123.4689,123.1735,123.2843,8867.0
2022-06-01 11:30:00,133.53,133.73,133.53,133.58,5204.0,123.275,123.4597,123.275,123.3212,5204.0
2022-06-01 11:35:00,133.68,133.75,133.61,133.73,3677.0,123.4135,123.4781,123.3489,123.4597,3677.0
2022-06-01 11:40:00,133.75,133.75,133.55,133.59,3851.0,123.4781,123.4781,123.2935,123.3304,3851.0
2022-06-01 11:45:00,133.59,133.63,133.25,133.28,5453.0,123.3304,123.3674,123.0165,123.0442,5453.0
2022-06-01 11:50:00,133.27,133.54,133.19,133.51,19494.0,123.035,123.2843,122.9611,123.2566,19494.0
2022-06-01 11:55:00,133.49,133.74,133.44,133.69,4541.0,123.2381,123.4689,123.1919,123.4227,4541.0
2022-06-01 12:00:00,133.69,134.01,133.68,134.01,3462.0,123.4227,123.7182,123.4135,123.7182,3462.0
2022-06-01 12:05:00,134.06,134.18,134.0,134.06,2586.0,123.7643,123.8751,123.7089,123.7643,2586.0
2022-06-01 12:10:00,134.08,134.24,133.97,134.22,8497.0,123.7828,123.9305,123.6812,123.912,8497.0
2022-06-01 12:15:00,134.27,134.34,134.19,134.34,4180.0,123.9582,124.0228,123.8843,124.0228,4180.0
2022-06-01 12:20:00,134.3,134.4,134.26,134.28,3270.0,123.9859,124.0782,123.949,123.9674,3270.0
2022-06-01 12:25:00,134.26,134.28,134.03,134.03,3669.0,123.949,123.9674,123.7366,123.7366,3669.0
2022-06-01 12:30:00,134.06,134.21,134.06,134.13,3561.0,123.7643,123.9028,123.7643,123.829,3561.0
2022-06-01 12:35:00,134.17,134.31,134.16,134.27,4675.0,123.8659,123.9951,123.8567,123.9582,4675.0
2022-06-01 12:40:00,134.34,134.35,134.26,134.26,1922.0,124.0228,124.0321,123.949,123.949,1922.0
2022-06-01 12:45:00,134.25,134.31,134.04,134.04,6440.0,123.9397,123.9951,123.7459,123.7459,6440.0
2022-06-01 12:50:00,134.0,134.07,133.89,134.06,4785.0,123.7089,123.7736,123.6074,123.7643,4785.0
2022-06-01 12:55:00,134.09,134.42,134.07,134.29,6147.0,123.792,124.0967,123.7736,123.9767,6147.0
2022-06-01 13:00:00,134.24,134.35,134.14,134.14,4175.0,123.9305,124.0321,123.8382,123.8382,4175.0
2022-06-01 13:05:00,134.15,134.49,134.14,134.47,8775.0,123.8474,124.1613,123.8382,124.1428,8775.0
2022-06-01 13:10:00,134.47,134.55,134.28,134.28,1600.0,124.1428,124.2167,123.9674,123.9674,1600.0
2022-06-01 13:15:00,134.31,134.73,134.31,134.72,7279.0,123.9951,124.3829,123.9951,124.3736,7279.0
2022-06-01 13:20:00,134.71,134.89,134.7,134.89,4122.0,124.3644,124.5306,124.3552,124.5306,4122.0
2022-06-01 13:25:00,134.94,135.1,134.94,135.07,6883.0,124.5767,124.7245,124.5767,124.6968,6883.0
2022-06-01 13:30:00,135.08,135.11,135.03,135.03,4447.0,124.706,124.7337,124.6598,124.6598,4447.0
2022-06-01 13:35:00,135.02,135.31,135.01,135.31,9509.0,124.6506,124.9183,124.6414,124.9183,9509.0
2022-06-01 13:40:00,135.25,135.4,135.24,135.26,6228.0,124.8629,125.0014,124.8537,124.8722,6228.0
2022-06-01 13:45:00,135.28,135.32,135.1,135.19,6214.0,124.8906,124.9276,124.7245,124.8075,6214.0
2022-06-01 13:50:00,135.17,135.24,134.9,134.94,3156.0,124.7891,124.8537,124.5398,124.5767,3156.0
2022-06-01 13:55:00,134.93,135.25,134.93,135.17,5200.0,124.5675,124.8629,124.5675,124.7891,5200.0
2022-06-01 14:00:00,135.06,135.26,135.04,135.22,6086.0,124.6875,124.8722,124.6691,124.8352,6086.0
2022-06-01 14:05:00,135.24,135.32,135.11,135.15,6343.0,124.8537,124.9276,124.7337,124.7706,6343.0
2022-06-01 14:10:00,135.15,135.18,134.96,135.09,4324.0,124.7706,124.7983,124.5952,124.7152,4324.0
2022-06-01 14:15:00,135.07,135.16,134.98,135.1,4453.0,124.6968,124.7799,124.6137,124.7245,4453.0
2022-06-01 14:20:00,135.07,135.44,135.0,135.44,12325.0,124.6968,125.0383,124.6321,125.0383,12325.0
2022-06-01 14:25:00,135.38,135.59,135.38,135.48,3698.0,124.983,125.1768,124.983,125.0753,3698.0
2022-06-01 14:30:00,135.42,135.61,135.42,135.61,6555.0,125.0199,125.1953,125.0199,125.1953,6555.0
2022-06-01 14:35:00,135.61,135.69,135.55,135.55,3494.0,125.1953,125.2691,125.1399,125.1399,3494.0
2022-06-01 14:40:00,135.5,135.76,135.49,135.74,5759.0,125.0937,125.3338,125.0845,125.3153,5759.0
2022-06-01 14:45:00,135.76,135.78,135.56,135.74,4601.0,125.3338,125.3522,125.1491,125.3153,4601.0
2022-06-01 14:50:00,135.71,135.79,135.53,135.53,7932.0,125.2876,125.3615,125.1214,125.1214,7932.0
2022-06-01 14:55:00,135.58,135.66,135.53,135.64,9907.0,125.1676,125.2415,125.1214,125.223,9907.0
2022-06-01 15:00:00,135.68,135.79,135.61,135.72,15235.0,125.2599,125.3615,125.1953,125.2968,15235.0
2022-06-01 15:05:00,135.71,135.91,135.71,135.82,10188.0,125.2876,125.4723,125.2876,125.3892,10188.0
2022-06-01 15:10:00,135.78,135.91,135.71,135.9,7159.0,125.3522,125.4723,125.2876,125.463,7159.0
2022-06-01 15:15:00,135.87,135.9,135.78,135.86,5927.0,125.4353,125.463,125.3522,125.4261,5927.0
2022-06-01 15:20:00,135.86,135.96,135.84,135.87,4830.0,125.4261,125.5184,125.4076,125.4353,4830.0
2022-06-01 15:25:00,135.87,135.87,135.75,135.79,12030.0,125.4353,125.4353,125.3245,125.3615,12030.0
2022-06-01 15:30:00,135.8,135.88,135.74,135.8,11056.0,125.3707,125.4446,125.3153,125.3707,11056.0
2022-06-01 15:35:00,135.77,136.0,135.72,135.99,11607.0,125.343,125.5553,125.2968,125.5461,11607.0
2022-06-01 15:40:00,135.98,135.99,135.7,135.75,22666.0,125.5369,125.5461,125.2784,125.3245,22666.0
2022-06-01 15:45:00,135.73,135.84,135.62,135.63,19383.0,125.3061,125.4076,125.2045,125.2138,19383.0
2022-06-01 15:50:00,135.68,135.83,135.09,135.12,29406.0,125.2599,125.3984,124.7152,124.7429,29406.0
2022-06-01 15:55:00,135.12,135.12,134.66,134.7,87811.0,124.7429,124.7429,124.3183,124.3552,87811.0
2022-06-02 09:30:00,134.19,134.25,133.53,133.77,16934.0,124.6693,124.725,124.0561,124.2791,16934.0
2022-06-02 09:35:00,133.81,133.93,133.46,133.62,8701.0,124.3163,124.4277,123.9911,124.1397,8701.0
2022-06-02 09:40:00,133.47,133.86,133.32,133.43,7355.0,124.0004,124.3627,123.861,123.9632,7355.0
2022-06-02 09:45:00,133.47,133.58,132.78,133.21,8171.0,124.0004,124.1026,123.3593,123.7588,8171.0
2022-06-02 09:50:00,133.12,133.12,132.72,132.84,4390.0,123.6752,123.6752,123.3036,123.4151,4390.0
2022-06-02 09:55:00,132.82,132.91,132.63,132.86,7049.0,123.3965,123.4801,123.22,123.4337,7049.0
2022-06-02 10:00:00,132.86,133.04,132.69,132.84,8810.0,123.4337,123.6009,123.2757,123.4151,8810.0
2022-06-02 10:05:00,132.96,133.13,132.94,133.08,5808.0,123.5266,123.6845,123.508,123.6381,5808.0
2022-06-02 10:10:00,133.12,133.6,133.11,133.54,8464.0,123.6752,124.1212,123.6659,124.0654,8464.0
2022-06-02 10:15:00,133.58,133.67,133.26,133.29,6059.0,124.1026,124.1862,123.8053,123.8332,6059.0
2022-06-02 10:20:00,133.33,133.46,132.9,132.96,5463.0,123.8703,123.9911,123.4708,123.5266,5463.0
2022-06-02 10:25:00,132.96,133.31,132.94,133.31,6424.0,123.5266,123.8517,123.508,123.8517,6424.0
2022-06-02 10:30:00,133.3,133.43,133.1,133.35,6960.0,123.8424,123.9632,123.6566,123.8889,6960.0
2022-06-02 10:35:00,133.29,133.43,133.15,133.29,7330.0,123.8332,123.9632,123.7031,123.8332,7330.0
2022-06-02 10:40:00,133.33,133.37,133.22,133.22,9356.0,123.8703,123.9075,123.7681,123.7681,9356.0
2022-06-02 10:45:00,133.2,133.31,133.01,133.09,7367.0,123.7495,123.8517,123.573,123.6473,7367.0
2022-06-02 10:50:00,133.1,133.13,132.92,132.92,6669.0,123.6566,123.6845,123.4894,123.4894,6669.0
2022-06-02 10:55:00,132.95,133.15,132.95,133.12,10645.0,123.5173,123.7031,123.5173,123.6752,10645.0
2022-06-02 11:00:00,133.11,133.3,133.07,133.26,8098.0,123.6659,123.8424,123.6288,123.8053,8098.0
2022-06-02 11:05:00,133.27,133.43,133.17,133.39,21241.0,123.8146,123.9632,123.7217,123.9261,21241.0
2022-06-02 11:10:00,133.4,133.49,133.28,133.28,5478.0,123.9354,124.019,123.8239,123.8239,5478.0
2022-06-02 11:15:00,133.26,133.35,133.08,133.24,9056.0,123.8053,123.8889,123.6381,123.7867,9056.0
2022-06-02 11:20:00,133.21,133.35,133.11,133.26,5672.0,123.7588,123.8889,123.6659,123.8053,5672.0
2022-06-02 11:25:00,133.28,133.31,133.03,133.15,6223.0,123.8239,123.8517,123.5916,123.7031,6223.0
2022-06-02 11:30:00,133.17,133.21,133.0,133.13,5757.0,123.7217,123.7588,123.5637,123.6845,5757.0
2022-06-02 11:35:00,133.05,133.1,132.98,133.06,5679.0,123.6102,123.6566,123.5452,123.6195,5679.0
2022-06-02 11:40:00,133.07,133.42,133.07,133.31,9042.0,123.6288,123.9539,123.6288,123.8517,9042.0
2022-06-02 11:45:00,133.34,133.48,133.32,133.45,7720.0,123.8796,124.0097,123.861,123.9818,7720.0
2022-06-02 11:50:00,133.44,133.53,133.31,133.36,7348.0,123.9725,124.0561,123.8517,123.8982,7348.0
2022-06-02 11:55:00,133.37,133.39,133.19,133.28,5057.0,123.9075,123.9261,123.7403,123.8239,5057.0
2022-06-02 12:00:00,133.23,133.32,133.14,133.32,5216.0,123.7774,123.861,123.6938,123.861,5216.0
2022-06-02 12:05:00,133.34,133.34,133.15,133.23,3643.0,123.8796,123.8796,123.7031,123.7774,3643.0
2022-06-02 12:10:00,133.23,133.25,133.09,133.18,3841.0,123.7774,123.796,123.6473,123.731,3841.0
2022-06-02 12:15:00,133.16,133.28,133.16,133.22,5636.0,123.7124,123.8239,123.7124,123.7681,5636.0
2022-06-02 12:20:00,133.22,133.48,133.16,133.47,27694.0,123.7681,124.0097,123.7124,124.0004,27694.0
2022-06-02 12:25:00,133.45,133.5,133.37,133.45,8590.0,123.9818,124.0283,123.9075,123.9818,8590.0
2022-06-02 12:30:00,133.45,133.49,133.41,133.46,6344.0,123.9818,124.019,123.9446,123.9911,6344.0
2022-06-02 12:35:00,133.48,133.51,133.4,133.47,4008.0,124.0097,124.0375,123.9354,124.0004,4008.0
2022-06-02 12:40:00,133.47,133.53,133.3,133.39,7607.0,124.0004,124.0561,123.8424,123.9261,7607.0
2022-06-02 12:45:00,133.4,133.41,133.35,133.37,4577.0,123.9354,123.9446,123.8889,123.9075,4577.0
2022-06-02 12:50:00,133.4,133.53,133.38,133.51,4654.0,123.9354,124.0561,123.9168,124.0375,4654.0
2022-06-02 12:55:00,133.49,133.5,133.4,133.47,4128.0,124.019,124.0283,123.9354,124.0004,4128.0
2022-06-02 13:00:00,133.49,133.53,133.44,133.46,6789.0,124.019,124.0561,123.9725,123.9911,6789.0
2022-06-02 13:05:00,133.43,133.49,133.37,133.39,5473.0,123.9632,124.019,123.9075,123.9261,5473.0
2022-06-02 13:10:00,133.41,133.41,133.24,133.31,5136.0,123.9446,123.9446,123.7867,123.8517,5136.0
2022-06-02 13:15:00,133.3,133.47,133.3,133.42,5529.0,123.8424,124.0004,123.8424,123.9539,5529.0
2022-06-02 13:20:00,133.38,133.47,133.33,133.42,4238.0,123.9168,124.0004,123.8703,123.9539,4238.0
2022-06-02 13:25:00,133.4,133.4,133.19,133.37,5194.0,123.9354,123.9354,123.7403,123.9075,5194.0
2022-06-02 13:30:00,133.38,133.39,133.29,133.37,5205.0,123.9168,123.9261,123.8332,123.9075,5205.0
2022-06-02 13:35:00,133.38,133.41,133.33,133.35,3390.0,123.9168,123.9446,123.8703,123.8889,3390.0
2022-06-02 13:40:00,133.36,133.43,133.29,133.42,7785.0,123.8982,123.9632,123.8332,123.9539,7785.0
2022-06-02 13:45:00,133.42,133.48,133.38,133.47,5865.0,123.9539,124.0097,123.9168,124.0004,5865.0
2022-06-02 13:50:00,133.47,133.53,133.35,133.36,4879.0,124.0004,124.0561,123.8889,123.8982,4879.0
2022-06-02 13:55:00,133.37,133.37,133.22,133.36,6833.0,123.9075,123.9075,123.7681,123.8982,6833.0
2022-06-02 14:00:00,133.35,133.43,133.26,133.38,6273.0,123.8889,123.9632,123.8053,123.9168,6273.0
2022-06-02 14:05:00,133.34,133.43,133.25,133.25,5437.0,123.8796,123.9632,123.796,123.796,5437.0
2022-06-02 14:10:00,133.26,133.32,133.21,133.27,7498.0,123.8053,123.861,123.7588,123.8146,7498.0
2022-06-02 14:15:00,133.24,133.24,132.99,132.99,9869.0,123.7867,123.7867,123.5544,123.5544,9869.0
2022-06-02 14:20:00,132.99,133.02,132.88,132.88,13317.0,123.5544,123.5823,123.4522,123.4522,13317.0
2022-06-02 14:25:00,132.86,132.9,132.71,132.81,10180.0,123.4337,123.4708,123.2943,123.3872,10180.0
2022-06-02 14:30:00,132.81,133.03,132.8,132.96,5426.0,123.3872,123.5916,123.3779,123.5266,5426.0
2022-06-02 14:35:00,132.95,133.12,132.95,133.12,7409.0,123.5173,123.6752,123.5173,123.6752,7409.0
2022-06-02 14:40:00,133.1,133.17,133.06,133.1,4509.0,123.6566,123.7217,123.6195,123.6566,4509.0
2022-06-02 14:45:00,133.12,133.24,133.11,133.19,5775.0,123.6752,123.7867,123.6659,123.7403,5775.0
2022-06-02 14:50:00,133.17,133.27,133.12,133.22,5654.0,123.7217,123.8146,123.6752,123.7681,5654.0
2022-06-02 14:55:00,133.19,133.2,132.99,132.99,7457.0,123.7403,123.7495,123.5544,123.5544,7457.0
2022-06-02 15:00:00,133.03,133.19,133.03,133.15,7932.0,123.5916,123.7403,123.5916,123.7031,7932.0
2022-06-02 15:05:00,133.12,133.24,133.1,133.18,5299.0,123.6752,123.7867,123.6566,123.731,5299.0
2022-06-02 15:10:00,133.16,133.27,133.14,133.25,5709.0,123.7124,123.8146,123.6938,123.796,5709.0
2022-06-02 15:15:00,133.28,133.28,133.19,133.25,5375.0,123.8239,123.8239,123.7403,123.796,5375.0
2022-06-02 15:20:00,133.24,133.41,133.22,133.37,11514.0,123.7867,123.9446,123.7681,123.9075,11514.0
2022-06-02 15:25:00,133.37,133.41,133.18,133.31,10202.0,123.9075,123.9446,123.731,123.8517,10202.0
2022-06-02 15:30:00,133.31,133.42,133.3,133.35,12760.0,123.8517,123.9539,123.8424,123.8889,12760.0
2022-06-02 15:35:00,133.38,133.45,133.31,133.44,16109.0,123.9168,123.9818,123.8517,123.9725,16109.0
2022-06-02 15:40:00,133.44,133.52,133.43,133.51,16296.0,123.9725,124.0468,123.9632,124.0375,16296.0
2022-06-02 15:45:00,133.5,133.76,133.5,133.6,26016.0,124.0283,124.2698,124.0283,124.1212,26016.0
2022-06-02 15:50:00,133.6,133.89,133.58,133.88,22537.0,124.1212,124.3906,124.1026,124.3813,22537.0
2022-06-02 15:55:00,133.83,134.25,133.83,134.14,71118.0,124.3348,124.725,124.3348,124.6228,71118.0
2022-06-03 09:30:00,133.45,133.99,133.45,133.71,8052.0,123.9818,124.4835,123.9818,124.2234,8052.0
2022-06-03 09:35:00,133.4,133.92,133.4,133.63,4248.0,123.9354,124.4185,123.9354,124.149,4248.0
2022-06-03 09:40:00,133.38,133.74,133.37,133.45,1631.0,123.9168,124.2512,123.9075,123.9818,1631.0
2022-06-03 09:45:00,133.29,133.42,133.01,133.14,4907.0,123.8332,123.9539,123.573,123.6938,4907.0
2022-06-03 09:50:00,133.06,133.18,132.98,133.12,6334.0,123.6195,123.731,123.5452,123.6752,6334.0
2022-06-03 09:55:00,133.2,133.34,133.15,133.15,4786.0,123.7495,123.8796,123.7031,123.7031,4786.0
2022-06-03 10:00:00,133.14,133.52,133.14,133.32,4840.0,123.6938,124.0468,123.6938,123.861,4840.0
2022-06-03 10:05:00,133.25,133.52,133.23,133.41,5599.0,123.796,124.0468,123.7774,123.9446,5599.0
2022-06-03 10:10:00,133.43,133.69,133.28,133.66,21082.0,123.9632,124.2048,123.8239,124.1769,21082.0
2022-06-03 10:15:00,133.67,134.02,133.67,134.02,6501.0,124.1862,124.5114,124.1862,124.5114,6501.0
2022-06-03 10:20:00,133.98,133.98,133.66,133.84,8446.0,124.4742,124.4742,124.1769,124.3441,8446.0
2022-06-03 10:25:00,133.76,133.83,133.62,133.62,13993.0,124.2698,124.3348,124.1397,124.1397,13993.0
2022-06-03 10:30:00,133.62,133.85,133.53,133.77,7365.0,124.1397,124.3534,124.0561,124.2791,7365.0
2022-06-03 10:35:00,133.81,133.87,133.42,133.44,9246.0,124.3163,124.372,123.9539,123.9725,9246.0
2022-06-03 10:40:00,133.38,133.48,133.18,133.2,13909.0,123.9168,124.0097,123.731,123.7495,13909.0
2022-06-03 10:45:00,133.25,133.38,133.1,133.12,4649.0,123.796,123.9168,123.6566,123.6752,4649.0
2022-06-03 10:50:00,133.13,133.41,133.12,133.24,5462.0,123.6845,123.9446,123.6752,123.7867,5462.0
2022-06-03 10:55:00,133.18,133.32,133.16,133.31,5101.0,123.731,123.861,123.7124,123.8517,5101.0
2022-06-03 11:00:00,133.33,133.37,133.0,133.04,5644.0,123.8703,123.9075,123.5637,123.6009,5644.0
2022-06-03 11:05:00,132.99,132.99,132.79,132.86,4936.0,123.5544,123.5544,123.3686,123.4337,4936.0
2022-06-03 11:10:00,132.85,132.95,132.68,132.78,6915.0,123.4244,123.5173,123.2664,123.3593,6915.0
2022-06-03 11:15:00,132.75,132.86,132.58,132.84,4238.0,123.3315,123.4337,123.1735,123.4151,4238.0
2022-06-03 11:20:00,132.84,132.95,132.78,132.94,7078.0,123.4151,123.5173,123.3593,123.508,7078.0
2022-06-03 11:25:00,132.99,132.99,132.48,132.78,9158.0,123.5544,123.5544,123.0806,123.3593,9158.0
2022-06-03 11:30:00,132.77,132.89,132.59,132.87,6491.0,123.3501,123.4615,123.1828,123.443,6491.0
2022-06-03 11:35:00,132.94,133.09,132.9,133.06,3293.0,123.508,123.6473,123.4708,123.6195,3293.0
2022-06-03 11:40:00,133.06,133.18,133.05,133.08,6388.0,123.6195,123.731,123.6102,123.6381,6388.0
2022-06-03 11:45:00,133.11,133.13,132.85,132.85,4110.0,123.6659,123.6845,123.4244,123.4244,4110.0
2022-06-03 11:50:00,132.73,132.73,132.57,132.64,4995.0,123.3129,123.3129,123.1642,123.2293,4995.0
2022-06-03 11:55:00,132.65,132.77,132.58,132.59,4233.0,123.2386,123.3501,123.1735,123.1828,4233.0
2022-06-03 12:00:00,132.61,132.69,132.54,132.64,4897.0,123.2014,123.2757,123.1364,123.2293,4897.0
2022-06-03 12:05:00,132.61,132.69,132.46,132.51,8965.0,123.2014,123.2757,123.062,123.1085,8965.0
2022-06-03 12:10:00,132.5,132.54,132.38,132.44,4293.0,123.0992,123.1364,122.9877,123.0435,4293.0
2022-06-03 12:15:00,132.5,132.6,132.29,132.38,5014.0,123.0992,123.1921,122.9041,122.9877,5014.0
2022-06-03 12:20:00,132.3,132.47,132.25,132.44,5691.0,122.9134,123.0713,122.8669,123.0435,5691.0
2022-06-03 12:25:00,132.39,132.53,132.39,132.53,2503.0,122.997,123.1271,122.997,123.1271,2503.0
2022-06-03 12:30:00,132.54,132.58,132.4,132.42,5259.0,123.1364,123.1735,123.0063,123.0249,5259.0
2022-06-03 12:35:00,132.43,132.71,132.4,132.71,6077.0,123.0342,123.2943,123.0063,123.2943,6077.0
2022-06-03 12:40:00,132.66,132.72,132.59,132.64,3798.0,123.2479,123.3036,123.1828,123.2293,3798.0
2022-06-03 12:45:00,132.65,132.78,132.61,132.65,5440.0,123.2386,123.3593,123.2014,123.2386,5440.0
2022-06-03 12:50:00,132.64,132.74,132.51,132.73,3728.0,123.2293,123.3222,123.1085,123.3129,3728.0
2022-06-03 12:55:00,132.75,132.88,132.75,132.77,3813.0,123.3315,123.4522,123.3315,123.3501,3813.0
2022-06-03 13:00:00,132.78,133.07,132.77,133.0,7697.0,123.3593,123.6288,123.3501,123.5637,7697.0
2022-06-03 13:05:00,133.03,133.08,132.94,132.95,5445.0,123.5916,123.6381,123.508,123.5173,5445.0
2022-06-03 13:10:00,132.94,132.94,132.84,132.84,3339.0,123.508,123.508,123.4151,123.4151,3339.0
2022-06-03 13:15:00,132.81,132.83,132.38,132.44,4556.0,123.3872,123.4058,122.9877,123.0435,4556.0
2022-06-03 13:20:00,132.39,132.6,132.38,132.6,4134.0,122.997,123.1921,122.9877,123.1921,4134.0
2022-06-03 13:25:00,132.63,132.7,132.56,132.64,7174.0,123.22,123.285,123.1549,123.2293,7174.0
2022-06-03 13:30:00,132.61,132.61,132.36,132.56,7098.0,123.2014,123.2014,122.9691,123.1549,7098.0
2022-06-03 13:35:00,132.54,132.57,132.4,132.46,4376.0,123.1364,123.1642,123.0063,123.062,4376.0
2022-06-03 13:40:00,132.31,132.33,132.11,132.21,2596.0,122.9227,122.9413,122.7369,122.8298,2596.0
2022-06-03 13:45:00,132.16,132.22,132.08,132.19,5429.0,122.7833,122.8391,122.709,122.8112,5429.0
2022-06-03 13:50:00,132.22,132.28,132.18,132.2,5440.0,122.8391,122.8948,122.8019,122.8205,5440.0
2022-06-03 13:55:00,132.11,132.2,132.05,132.07,3661.0,122.7369,122.8205,122.6811,122.6997,3661.0
2022-06-03 14:00:00,132.09,132.12,131.95,132.11,4681.0,122.7183,122.7462,122.5882,122.7369,4681.0
2022-06-03 14:05:00,132.05,132.15,132.04,132.04,3910.0,122.6811,122.774,122.6718,122.6718,3910.0
2022-06-03 14:10:00,132.04,132.17,132.0,132.07,5192.0,122.6718,122.7926,122.6347,122.6997,5192.0
2022-06-03 14:15:00,132.05,132.16,132.03,132.13,3139.0,122.6811,122.7833,122.6626,122.7555,3139.0
2022-06-03 14:20:00,132.14,132.14,132.04,132.09,2670.0,122.7647,122.7647,122.6718,122.7183,2670.0
2022-06-03 14:25:00,132.09,132.22,132.07,132.22,5795.0,122.7183,122.8391,122.6997,122.8391,5795.0
2022-06-03 14:30:00,132.18,132.2,132.08,132.12,4259.0,122.8019,122.8205,122.709,122.7462,4259.0
2022-06-03 14:35:00,132.14,132.16,131.88,131.94,4388.0,122.7647,122.7833,122.5232,122.5789,4388.0
2022-06-03 14:40:00,131.94,132.02,131.9,132.02,1997.0,122.5789,122.6533,122.5418,122.6533,1997.0
2022-06-03 14:45:00,132.01,132.08,131.94,132.06,5646.0,122.644,122.709,122.5789,122.6904,5646.0
2022-06-03 14:50:00,132.05,132.08,131.98,132.01,4709.0,122.6811,122.709,122.6161,122.644,4709.0
2022-06-03 14:55:00,132.03,132.12,131.93,132.06,8601.0,122.6626,122.7462,122.5696,122.6904,8601.0
2022-06-03 15:00:00,132.1,132.3,132.01,132.24,3930.0,122.7276,122.9134,122.644,122.8577,3930.0
2022-06-03 15:05:00,132.22,132.32,132.09,132.14,4660.0,122.8391,122.932,122.7183,122.7647,4660.0
2022-06-03 15:10:00,132.2,132.2,132.04,132.04,908.0,122.8205,122.8205,122.6718,122.6718,908.0
2022-06-03 15:15:00,132.07,132.07,131.94,131.99,3721.0,122.6997,122.6997,122.5789,122.6254,3721.0
2022-06-03 15:20:00,132.02,132.03,131.9,131.92,4810.0,122.6533,122.6626,122.5418,122.5604,4810.0
2022-06-03 15:25:00,131.94,132.18,131.94,132.18,6275.0,122.5789,122.8019,122.5789,122.8019,6275.0
2022-06-03 15:30:00,132.16,132.22,132.12,132.22,4798.0,122.7833,122.8391,122.7462,122.8391,4798.0
2022-06-03 15:35:00,132.2,132.38,132.1,132.34,6150.0,122.8205,122.9877,122.7276,122.9506,6150.0
2022-06-03 15:40:00,132.33,132.38,132.17,132.17,13945.0,122.9413,122.9877,122.7926,122.7926,13945.0
2022-06-03 15:45:00,132.18,132.18,132.01,132.02,16956.0,122.8019,122.8019,122.644,122.6533,16956.0
2022-06-03 15:50:00,132.0,132.27,131.92,132.16,18730.0,122.6347,122.8855,122.5604,122.7833,18730.0
2022-06-03 15:55:00,132.2,132.26,131.92,132.0,41717.0,122.8205,122.8762,122.5604,122.6347,41717.0
2022-06-06 09:30:00,133.17,133.17,131.65,132.68,15092.0,123.7217,123.7217,122.3095,123.2664,15092.0
2022-06-06 09:35:00,132.59,132.85,132.42,132.8,6009.0,123.1828,123.4244,123.0249,123.3779,6009.0
2022-06-06 09:40:00,132.81,133.32,132.65,133.13,5869.0,123.3872,123.861,123.2386,123.6845,5869.0
2022-06-06 09:45:00,132.96,133.04,132.7,132.79,5860.0,123.5266,123.6009,123.285,123.3686,5860.0
2022-06-06 09:50:00,132.77,132.84,132.63,132.77,6502.0,123.3501,123.4151,123.22,123.3501,6502.0
2022-06-06 09:55:00,132.89,133.05,132.86,133.03,3713.0,123.4615,123.6102,123.4337,123.5916,3713.0
2022-06-06 10:00:00,133.03,133.45,133.03,133.41,6261.0,123.5916,123.9818,123.5916,123.9446,6261.0
2022-06-06 10:05:00,133.43,133.61,133.38,133.53,5586.0,123.9632,124.1305,123.9168,124.0561,5586.0
2022-06-06 10:10:00,133.47,133.65,133.39,133.5,4471.0,124.0004,124.1676,123.9261,124.0283,4471.0
2022-06-06 10:15:00,133.57,133.76,133.48,133.68,7969.0,124.0933,124.2698,124.0097,124.1955,7969.0
2022-06-06 10:20:00,133.64,133.73,133.26,133.31,7795.0,124.1583,124.2419,123.8053,123.8517,7795.0
2022-06-06 10:25:00,133.36,133.4,133.15,133.15,5980.0,123.8982,123.9354,123.7031,123.7031,5980.0
2022-06-06 10:30:00,133.22,133.27,133.05,133.13,3790.0,123.7681,123.8146,123.6102,123.6845,3790.0
2022-06-06 10:35:00,133.22,133.22,133.0,133.06,4312.0,123.7681,123.7681,123.5637,123.6195,4312.0
2022-06-06 10:40:00,133.13,133.23,133.04,133.04,5127.0,123.6845,123.7774,123.6009,123.6009,5127.0
2022-06-06 10:45:00,133.09,133.1,132.86,133.1,4329.0,123.6473,123.6566,123.4337,123.6566,4329.0
2022-06-06 10:50:00,133.02,133.07,132.91,132.96,3514.0,123.5823,123.6288,123.4801,123.5266,3514.0
2022-06-06 10:55:00,133.0,133.0,132.83,132.87,5708.0,123.5637,123.5637,123.4058,123.443,5708.0
2022-06-06 11:00:00,132.84,133.1,132.84,132.96,8171.0,123.4151,123.6566,123.4151,123.5266,8171.0
2022-06-06 11:05:00,132.97,133.06,132.96,133.06,3584.0,123.5359,123.6195,123.5266,123.6195,3584.0
2022-06-06 11:10:00,133.04,133.04,132.84,132.94,4822.0,123.6009,123.6009,123.4151,123.508,4822.0
2022-06-06 11:15:00,132.98,133.01,132.55,132.55,6381.0,123.5452,123.573,123.1457,123.1457,6381.0
2022-06-06 11:20:00,132.51,132.67,132.47,132.49,7501.0,123.1085,123.2571,123.0713,123.0899,7501.0
2022-06-06 11:25:00,132.48,132.66,132.41,132.62,2981.0,123.0806,123.2479,123.0156,123.2107,2981.0
2022-06-06 11:30:00,132.63,132.76,132.52,132.63,3463.0,123.22,123.3408,123.1178,123.22,3463.0
2022-06-06 11:35:00,132.61,132.69,132.38,132.42,7305.0,123.2014,123.2757,122.9877,123.0249,7305.0
2022-06-06 11:40:00,132.48,132.65,132.48,132.65,2919.0,123.0806,123.2386,123.0806,123.2386,2919.0
2022-06-06 11:45:00,132.68,132.82,132.56,132.57,5130.0,123.2664,123.3965,123.1549,123.1642,5130.0
2022-06-06 11:50:00,132.57,132.63,132.5,132.58,2558.0,123.1642,123.22,123.0992,123.1735,2558.0
2022-06-06 11:55:00,132.62,132.66,132.56,132.61,3007.0,123.2107,123.2479,123.1549,123.2014,3007.0
2022-06-06 12:00:00,132.56,132.63,132.28,132.28,3445.0,123.1549,123.22,122.8948,122.8948,3445.0
2022-06-06 12:05:00,132.32,132.4,132.27,132.32,4361.0,122.932,123.0063,122.8855,122.932,4361.0
2022-06-06 12:10:00,132.28,132.28,132.11,132.16,2955.0,122.8948,122.8948,122.7369,122.7833,2955.0
2022-06-06 12:15:00,132.13,132.38,132.1,132.37,3518.0,122.7555,122.9877,122.7276,122.9784,3518.0
2022-06-06 12:20:00,132.37,132.43,132.27,132.29,5295.0,122.9784,123.0342,122.8855,122.9041,5295.0
2022-06-06 12:25:00,132.35,132.35,132.16,132.2,2443.0,122.9598,122.9598,122.7833,122.8205,2443.0
2022-06-06 12:30:00,132.21,132.32,132.16,132.31,2122.0,122.8298,122.932,122.7833,122.9227,2122.0
2022-06-06 12:35:00,132.3,132.36,132.28,132.32,3496.0,122.9134,122.9691,122.8948,122.932,3496.0
2022-06-06 12:40:00,132.33,132.33,132.22,132.28,1705.0,122.9413,122.9413,122.8391,122.8948,1705.0
2022-06-06 12:45:00,132.28,132.34,132.25,132.25,3390.0,122.8948,122.9506,122.8669,122.8669,3390.0
2022-06-06 12:50:00,132.17,132.31,132.08,132.31,2713.0,122.7926,122.9227,122.709,122.9227,2713.0
2022-06-06 12:55:00,132.3,132.41,132.28,132.4,2833.0,122.9134,123.0156,122.8948,123.0063,2833.0
2022-06-06 13:00:00,132.44,132.61,132.26,132.26,8172.0,123.0435,123.2014,122.8762,122.8762,8172.0
2022-06-06 13:05:00,132.28,132.42,132.28,132.4,1318.0,122.8948,123.0249,122.8948,123.0063,1318.0
2022-06-06 13:10:00,132.39,132.47,132.38,132.45,4858.0,122.997,123.0713,122.9877,123.0528,4858.0
2022-06-06 13:15:00,132.44,132.61,132.37,132.61,6960.0,123.0435,123.2014,122.9784,123.2014,6960.0
2022-06-06 13:20:00,132.57,132.66,132.52,132.61,1298.0,123.1642,123.2479,123.1178,123.2014,1298.0
2022-06-06 13:25:00,132.58,132.58,132.43,132.5,3129.0,123.1735,123.1735,123.0342,123.0992,3129.0
2022-06-06 13:30:00,132.48,132.68,132.47,132.68,2148.0,123.0806,123.2664,123.0713,123.2664,2148.0
2022-06-06 13:35:00,132.69,132.81,132.67,132.79,4395.0,123.2757,123.3872,123.2571,123.3686,4395.0
2022-06-06 13:40:00,132.82,133.07,132.82,132.96,4248.0,123.3965,123.6288,123.3965,123.5266,4248.0
2022-06-06 13:45:00,132.94,132.97,132.88,132.92,7293.0,123.508,123.5359,123.4522,123.4894,7293.0
2022-06-06 13:50:00,132.94,133.05,132.91,132.93,4542.0,123.508,123.6102,123.4801,123.4987,4542.0
2022-06-06 13:55:00,132.95,132.97,132.9,132.93,2807.0,123.5173,123.5359,123.4708,123.4987,2807.0
2022-06-06 14:00:00,132.91,133.01,132.89,133.01,7909.0,123.4801,123.573,123.4615,123.573,7909.0
2022-06-06 14:05:00,133.0,133.13,132.93,132.96,8220.0,123.5637,123.6845,123.4987,123.5266,8220.0
2022-06-06 14:10:00,132.98,132.99,132.92,132.94,4326.0,123.5452,123.5544,123.4894,123.508,4326.0
2022-06-06 14:15:00,132.86,132.9,132.71,132.76,5520.0,123.4337,123.4708,123.2943,123.3408,5520.0
2022-06-06 14:20:00,132.74,132.76,132.55,132.59,1785.0,123.3222,123.3408,123.1457,123.1828,1785.0
2022-06-06 14:25:00,132.59,132.6,132.39,132.49,5014.0,123.1828,123.1921,122.997,123.0899,5014.0
2022-06-06 14:30:00,132.53,132.53,132.43,132.52,6182.0,123.1271,123.1271,123.0342,123.1178,6182.0
2022-06-06 14:35:00,132.61,132.62,132.47,132.53,2939.0,123.2014,123.2107,123.0713,123.1271,2939.0
2022-06-06 14:40:00,132.56,132.56,132.44,132.55,4493.0,123.1549,123.1549,123.0435,123.1457,4493.0
2022-06-06 14:45:00,132.61,132.71,132.6,132.64,3407.0,123.2014,123.2943,123.1921,123.2293,3407.0
2022-06-06 14:50:00,132.6,132.62,132.39,132.57,3980.0,123.1921,123.2107,122.997,123.1642,3980.0
2022-06-06 14:55:00,132.54,132.63,132.51,132.61,4274.0,123.1364,123.22,123.1085,123.2014,4274.0
2022-06-06 15:00:00,132.57,132.66,132.54,132.64,3940.0,123.1642,123.2479,123.1364,123.2293,3940.0
2022-06-06 15:05:00,132.61,132.63,132.49,132.57,6536.0,123.2014,123.22,123.0899,123.1642,6536.0
2022-06-06 15:10:00,132.54,132.6,132.51,132.59,4620.0,123.1364,123.1921,123.1085,123.1828,4620.0
2022-06-06 15:15:00,132.58,132.63,132.55,132.55,8342.0,123.1735,123.22,123.1457,123.1457,8342.0
2022-06-06 15:20:00,132.53,132.64,132.45,132.46,11005.0,123.1271,123.2293,123.0528,123.062,11005.0
2022-06-06 15:25:00,132.46,132.5,132.35,132.39,6977.0,123.062,123.0992,122.9598,122.997,6977.0
2022-06-06 15:30:00,132.37,132.49,132.31,132.33,11761.0,122.9784,123.0899,122.9227,122.9413,11761.0
2022-06-06 15:35:00,132.33,132.35,132.19,132.2,9428.0,122.9413,122.9598,122.8112,122.8205,9428.0
2022-06-06 15:40:00,132.2,132.42,132.15,132.41,13908.0,122.8205,123.0249,122.774,123.0156,13908.0
2022-06-06 15:45:00,132.45,132.5,132.38,132.46,22694.0,123.0528,123.0992,122.9877,123.062,22694.0
2022-06-06 15:50:00,132.43,132.64,132.38,132.56,23389.0,123.0342,123.2293,122.9877,123.1549,23389.0
2022-06-06 15:55:00,132.56,132.62,132.27,132.35,77523.0,123.1549,123.2107,122.8855,122.9598,77523.0
2022-06-07 09:30:00,131.51,131.72,131.03,131.03,25812.0,122.1794,122.3745,121.7335,121.7335,25812.0
2022-06-07 09:35:00,131.12,131.34,130.66,130.89,11509.0,121.8171,122.0215,121.3898,121.6034,11509.0
2022-06-07 09:40:00,130.74,130.79,130.42,130.42,6245.0,121.4641,121.5105,121.1668,121.1668,6245.0
2022-06-07 09:45:00,130.43,130.72,130.21,130.21,7779.0,121.1761,121.4455,120.9717,120.9717,7779.0
2022-06-07 09:50:00,130.17,130.58,130.12,130.55,5267.0,120.9345,121.3154,120.8881,121.2876,5267.0
2022-06-07 09:55:00,130.75,130.75,130.31,130.33,3308.0,121.4734,121.4734,121.0646,121.0832,3308.0
2022-06-07 10:00:00,130.29,130.59,130.2,130.48,6710.0,121.046,121.3247,120.9624,121.2225,6710.0
2022-06-07 10:05:00,130.43,130.51,130.3,130.42,5410.0,121.1761,121.2504,121.0553,121.1668,5410.0
2022-06-07 10:10:00,130.44,130.49,130.25,130.46,4583.0,121.1854,121.2318,121.0088,121.2039,4583.0
2022-06-07 10:15:00,130.49,130.53,130.31,130.34,4193.0,121.2318,121.269,121.0646,121.0925,4193.0
2022-06-07 10:20:00,130.34,130.59,130.34,130.44,6240.0,121.0925,121.3247,121.0925,121.1854,6240.0
2022-06-07 10:25:00,130.44,131.0,130.41,130.84,14185.0,121.1854,121.7056,121.1575,121.557,14185.0
2022-06-07 10:30:00,130.85,131.13,130.83,131.06,15283.0,121.5663,121.8264,121.5477,121.7614,15283.0
2022-06-07 10:35:00,131.09,131.37,131.04,131.35,7577.0,121.7892,122.0494,121.7428,122.0308,7577.0
2022-06-07 10:40:00,131.39,131.58,131.37,131.47,4378.0,122.068,122.2445,122.0494,122.1423,4378.0
2022-06-07 10:45:00,131.45,131.48,131.28,131.46,27327.0,122.1237,122.1516,121.9658,122.133,27327.0
2022-06-07 10:50:00,131.48,131.78,131.44,131.62,4077.0,122.1516,122.4303,122.1144,122.2816,4077.0
2022-06-07 10:55:00,131.56,131.6,131.46,131.54,5324.0,122.2259,122.2631,122.133,122.2073,5324.0
2022-06-07 11:00:00,131.56,131.63,131.54,131.55,3329.0,122.2259,122.2909,122.2073,122.2166,3329.0
2022-06-07 11:05:00,131.57,131.58,131.45,131.58,1896.0,122.2352,122.2445,122.1237,122.2445,1896.0
2022-06-07 11:10:00,131.57,131.8,131.57,131.77,2762.0,122.2352,122.4489,122.2352,122.421,2762.0
2022-06-07 11:15:00,131.8,131.84,131.76,131.76,4169.0,122.4489,122.486,122.4117,122.4117,4169.0
2022-06-07 11:20:00,131.74,131.74,131.51,131.51,4405.0,122.3931,122.3931,122.1794,122.1794,4405.0
2022-06-07 11:25:00,131.51,131.62,131.42,131.51,4024.0,122.1794,122.2816,122.0958,122.1794,4024.0
2022-06-07 11:30:00,131.47,131.69,131.45,131.59,3112.0,122.1423,122.3467,122.1237,122.2538,3112.0
2022-06-07 11:35:00,131.62,131.67,131.53,131.61,4121.0,122.2816,122.3281,122.198,122.2724,4121.0
2022-06-07 11:40:00,131.63,131.69,131.45,131.45,3550.0,122.2909,122.3467,122.1237,122.1237,3550.0
2022-06-07 11:45:00,131.44,131.54,131.33,131.33,2419.0,122.1144,122.2073,122.0122,122.0122,2419.0
2022-06-07 11:50:00,131.34,131.36,131.06,131.22,9591.0,122.0215,122.0401,121.7614,121.91,9591.0
2022-06-07 11:55:00,131.25,131.44,131.25,131.4,2990.0,121.9379,122.1144,121.9379,122.0773,2990.0
2022-06-07 12:00:00,131.4,131.48,131.4,131.42,3881.0,122.0773,122.1516,122.0773,122.0958,3881.0
2022-06-07 12:05:00,131.39,131.43,131.24,131.39,4219.0,122.068,122.1051,121.9286,122.068,4219.0
2022-06-07 12:10:00,131.35,131.43,131.35,131.39,3678.0,122.0308,122.1051,122.0308,122.068,3678.0
2022-06-07 12:15:00,131.39,131.39,131.22,131.34,2739.0,122.068,122.068,121.91,122.0215,2739.0
2022-06-07 12:20:00,131.42,131.56,131.41,131.56,4999.0,122.0958,122.2259,122.0865,122.2259,4999.0
2022-06-07 12:25:00,131.59,131.69,131.53,131.67,4459.0,122.2538,122.3467,122.198,122.3281,4459.0
2022-06-07 12:30:00,131.63,131.73,131.6,131.7,4971.0,122.2909,122.3838,122.2631,122.356,4971.0
2022-06-07 12:35:00,131.75,131.91,131.74,131.88,5200.0,122.4024,122.5511,122.3931,122.5232,5200.0
2022-06-07 12:40:00,131.9,131.94,131.82,131.82,4691.0,122.5418,122.5789,122.4675,122.4675,4691.0
2022-06-07 12:45:00,131.87,131.9,131.85,131.85,3842.0,122.5139,122.5418,122.4953,122.4953,3842.0
2022-06-07 12:50:00,131.85,131.95,131.84,131.95,7816.0,122.4953,122.5882,122.486,122.5882,7816.0
2022-06-07 12:55:00,131.95,132.02,131.95,132.02,6830.0,122.5882,122.6533,122.5882,122.6533,6830.0
2022-06-07 13:00:00,132.05,132.19,132.05,132.19,4086.0,122.6811,122.8112,122.6811,122.8112,4086.0
2022-06-07 13:05:00,132.21,132.27,132.19,132.24,5783.0,122.8298,122.8855,122.8112,122.8577,5783.0
2022-06-07 13:10:00,132.26,132.26,132.11,132.22,3981.0,122.8762,122.8762,122.7369,122.8391,3981.0
2022-06-07 13:15:00,132.22,132.24,132.1,132.12,2786.0,122.8391,122.8577,122.7276,122.7462,2786.0
2022-06-07 13:20:00,132.11,132.11,131.96,132.03,3344.0,122.7369,122.7369,122.5975,122.6626,3344.0
2022-06-07 13:25:00,131.99,132.05,131.96,131.98,2411.0,122.6254,122.6811,122.5975,122.6161,2411.0
2022-06-07 13:30:00,131.99,132.01,131.86,131.88,3685.0,122.6254,122.644,122.5046,122.5232,3685.0
2022-06-07 13:35:00,131.91,131.96,131.83,131.93,8376.0,122.5511,122.5975,122.4767,122.5696,8376.0
2022-06-07 13:40:00,131.95,131.97,131.86,131.94,6020.0,122.5882,122.6068,122.5046,122.5789,6020.0
2022-06-07 13:45:00,131.93,132.06,131.93,132.04,3845.0,122.5696,122.6904,122.5696,122.6718,3845.0
2022-06-07 13:50:00,132.03,132.03,131.95,131.99,5138.0,122.6626,122.6626,122.5882,122.6254,5138.0
2022-06-07 13:55:00,131.99,132.02,131.87,131.88,3774.0,122.6254,122.6533,122.5139,122.5232,3774.0
2022-06-07 14:00:00,131.89,131.97,131.87,131.95,9488.0,122.5325,122.6068,122.5139,122.5882,9488.0
2022-06-07 14:05:00,131.97,132.18,131.93,132.17,7210.0,122.6068,122.8019,122.5696,122.7926,7210.0
2022-06-07 14:10:00,132.31,132.37,132.24,132.33,3172.0,122.9227,122.9784,122.8577,122.9413,3172.0
2022-06-07 14:15:00,132.37,132.38,132.22,132.22,1920.0,122.9784,122.9877,122.8391,122.8391,1920.0
2022-06-07 14:20:00,132.19,132.24,132.17,132.22,3528.0,122.8112,122.8577,122.7926,122.8391,3528.0
2022-06-07 14:25:00,132.21,132.24,132.14,132.23,5121.0,122.8298,122.8577,122.7647,122.8484,5121.0
2022-06-07 14:30:00,132.22,132.39,132.2,132.39,4656.0,122.8391,122.997,122.8205,122.997,4656.0
2022-06-07 14:35:00,132.38,132.39,132.26,132.26,4078.0,122.9877,122.997,122.8762,122.8762,4078.0
2022-06-07 14:40:00,132.24,132.25,132.04,132.04,3413.0,122.8577,122.8669,122.6718,122.6718,3413.0
2022-06-07 14:45:00,132.03,132.03,131.73,131.74,5133.0,122.6626,122.6626,122.3838,122.3931,5133.0
2022-06-07 14:50:00,131.76,131.86,131.75,131.86,6354.0,122.4117,122.5046,122.4024,122.5046,6354.0
2022-06-07 14:55:00,131.83,131.97,131.83,131.95,6525.0,122.4767,122.6068,122.4767,122.5882,6525.0
2022-06-07 15:00:00,131.92,132.15,131.92,132.05,5302.0,122.5604,122.774,122.5604,122.6811,5302.0
2022-06-07 15:05:00,132.03,132.05,131.97,131.98,7251.0,122.6626,122.6811,122.6068,122.6161,7251.0
2022-06-07 15:10:00,131.99,132.01,131.91,131.96,4723.0,122.6254,122.644,122.5511,122.5975,4723.0
2022-06-07 15:15:00,131.94,131.98,131.92,131.97,6420.0,122.5789,122.6161,122.5604,122.6068,6420.0
2022-06-07 15:20:00,131.97,132.02,131.88,131.89,9000.0,122.6068,122.6533,122.5232,122.5325,9000.0
2022-06-07 15:25:00,131.95,132.11,131.95,132.11,8497.0,122.5882,122.7369,122.5882,122.7369,8497.0
2022-06-07 15:30:00,132.08,132.3,132.08,132.28,31294.0,122.709,122.9134,122.709,122.8948,31294.0
2022-06-07 15:35:00,132.28,132.43,132.28,132.43,19343.0,122.8948,123.0342,122.8948,123.0342,19343.0
2022-06-07 15:40:00,132.43,132.48,132.35,132.35,18438.0,123.0342,123.0806,122.9598,122.9598,18438.0
2022-06-07 15:45:00,132.33,132.52,132.33,132.46,39468.0,122.9413,123.1178,122.9413,123.062,39468.0
2022-06-07 15:50:00,132.42,132.48,132.26,132.4,45563.0,123.0249,123.0806,122.8762,123.0063,45563.0
2022-06-07 15:55:00,132.38,132.53,132.28,132.53,188138.0,122.9877,123.1271,122.8948,123.1271,188138.0
2022-06-08 09:30:00,132.19,132.19,131.37,131.38,18839.0,122.8112,122.8112,122.0494,122.0587,18839.0
2022-06-08 09:35:00,131.47,131.5,130.92,131.42,8831.0,122.1423,122.1702,121.6313,122.0958,8831.0
2022-06-08 09:40:00,131.43,132.1,131.42,131.85,8460.0,122.1051,122.7276,122.0958,122.4953,8460.0
2022-06-08 09:45:00,131.87,132.03,131.64,131.9,9263.0,122.5139,122.6626,122.3002,122.5418,9263.0
2022-06-08 09:50:00,131.98,132.18,131.86,132.08,3113.0,122.6161,122.8019,122.5046,122.709,3113.0
2022-06-08 09:55:00,132.08,132.2,131.83,132.11,7387.0,122.709,122.8205,122.4767,122.7369,7387.0
2022-06-08 10:00:00,132.28,132.42,132.05,132.1,4345.0,122.8948,123.0249,122.6811,122.7276,4345.0
2022-06-08 10:05:00,132.17,132.21,131.99,132.14,5508.0,122.7926,122.8298,122.6254,122.7647,5508.0
2022-06-08 10:10:00,132.11,132.11,131.73,131.86,3365.0,122.7369,122.7369,122.3838,122.5046,3365.0
2022-06-08 10:15:00,131.77,131.84,131.68,131.69,1375.0,122.421,122.486,122.3374,122.3467,1375.0
2022-06-08 10:20:00,131.8,132.09,131.8,132.02,1718.0,122.4489,122.7183,122.4489,122.6533,1718.0
2022-06-08 10:25:00,132.02,132.09,131.94,132.03,2912.0,122.6533,122.7183,122.5789,122.6626,2912.0
2022-06-08 10:30:00,131.99,132.16,131.95,132.16,3713.0,122.6254,122.7833,122.5882,122.7833,3713.0
2022-06-08 10:35:00,132.17,132.28,132.11,132.12,3216.0,122.7926,122.8948,122.7369,122.7462,3216.0
2022-06-08 10:40:00,132.09,132.32,132.02,132.05,3075.0,122.7183,122.932,122.6533,122.6811,3075.0
2022-06-08 10:45:00,132.06,132.35,132.05,132.31,2516.0,122.6904,122.9598,122.6811,122.9227,2516.0
2022-06-08 10:50:00,132.31,132.39,132.31,132.39,2126.0,122.9227,122.997,122.9227,122.997,2126.0
2022-06-08 10:55:00,132.34,132.36,132.12,132.21,2916.0,122.9506,122.9691,122.7462,122.8298,2916.0
2022-06-08 11:00:00,132.25,132.39,132.23,132.39,4351.0,122.8669,122.997,122.8484,122.997,4351.0
2022-06-08 11:05:00,132.3,132.32,132.15,132.29,1577.0,122.9134,122.932,122.774,122.9041,1577.0
2022-06-08 11:10:00,132.33,132.41,132.31,132.41,1958.0,122.9413,123.0156,122.9227,123.0156,1958.0
2022-06-08 11:15:00,132.41,132.48,132.39,132.41,4686.0,123.0156,123.0806,122.997,123.0156,4686.0
2022-06-08 11:20:00,132.48,132.49,132.37,132.37,3154.0,123.0806,123.0899,122.9784,122.9784,3154.0
2022-06-08 11:25:00,132.33,132.39,132.26,132.26,2476.0,122.9413,122.997,122.8762,122.8762,2476.0
2022-06-08 11:30:00,132.27,132.46,132.25,132.25,6872.0,122.8855,123.062,122.8669,122.8669,6872.0
2022-06-08 11:35:00,132.34,132.41,132.31,132.35,5355.0,122.9506,123.0156,122.9227,122.9598,5355.0
2022-06-08 11:40:00,132.41,132.43,132.2,132.22,4747.0,123.0156,123.0342,122.8205,122.8391,4747.0
2022-06-08 11:45:00,132.24,132.26,132.16,132.23,2085.0,122.8577,122.8762,122.7833,122.8484,2085.0
2022-06-08 11:50:00,132.2,132.24,132.17,132.21,1757.0,122.8205,122.8577,122.7926,122.8298,1757.0
2022-06-08 11:55:00,132.17,132.28,132.15,132.27,3925.0,122.7926,122.8948,122.774,122.8855,3925.0
2022-06-08 12:00:00,132.27,132.4,132.26,132.31,3436.0,122.8855,123.0063,122.8762,122.9227,3436.0
2022-06-08 12:05:00,132.27,132.27,132.13,132.19,1881.0,122.8855,122.8855,122.7555,122.8112,1881.0
2022-06-08 12:10:00,132.21,132.28,132.17,132.18,5200.0,122.8298,122.8948,122.7926,122.8019,5200.0
2022-06-08 12:15:00,132.1,132.15,132.1,132.14,1586.0,122.7276,122.774,122.7276,122.7647,1586.0
2022-06-08 12:20:00,132.11,132.11,131.97,131.97,1600.0,122.7369,122.7369,122.6068,122.6068,1600.0
2022-06-08 12:25:00,131.94,131.94,131.78,131.86,3988.0,122.5789,122.5789,122.4303,122.5046,3988.0
2022-06-08 12:30:00,131.87,131.87,131.71,131.72,3507.0,122.5139,122.5139,122.3653,122.3745,3507.0
2022-06-08 12:35:00,131.75,131.75,131.47,131.5,2384.0,122.4024,122.4024,122.1423,122.1702,2384.0
2022-06-08 12:40:00,131.46,131.46,131.19,131.22,2412.0,122.133,122.133,121.8822,121.91,2412.0
2022-06-08 12:45:00,131.2,131.42,131.2,131.42,6352.0,121.8914,122.0958,121.8914,122.0958,6352.0
2022-06-08 12:50:00,131.43,131.55,131.38,131.5,5213.0,122.1051,122.2166,122.0587,122.1702,5213.0
2022-06-08 12:55:00,131.49,131.55,131.45,131.54,1934.0,122.1609,122.2166,122.1237,122.2073,1934.0
2022-06-08 13:00:00,131.5,131.5,131.34,131.46,3299.0,122.1702,122.1702,122.0215,122.133,3299.0
2022-06-08 13:05:00,131.4,131.52,131.4,131.52,2266.0,122.0773,122.1887,122.0773,122.1887,2266.0
2022-06-08 13:10:00,131.51,131.55,131.34,131.39,2919.0,122.1794,122.2166,122.0215,122.068,2919.0
2022-06-08 13:15:00,131.41,131.54,131.38,131.53,2328.0,122.0865,122.2073,122.0587,122.198,2328.0
2022-06-08 13:20:00,131.45,131.46,131.36,131.36,3044.0,122.1237,122.133,122.0401,122.0401,3044.0
2022-06-08 13:25:00,131.36,131.38,131.31,131.33,1773.0,122.0401,122.0587,121.9936,122.0122,1773.0
2022-06-08 13:30:00,131.27,131.29,131.01,131.04,4477.0,121.9565,121.9751,121.7149,121.7428,4477.0
2022-06-08 13:35:00,131.04,131.04,130.87,130.88,5362.0,121.7428,121.7428,121.5849,121.5941,5362.0
2022-06-08 13:40:00,130.93,131.13,130.92,131.13,2271.0,121.6406,121.8264,121.6313,121.8264,2271.0
2022-06-08 13:45:00,131.15,131.27,131.15,131.23,3556.0,121.845,121.9565,121.845,121.9193,3556.0
2022-06-08 13:50:00,131.27,131.27,131.12,131.12,1686.0,121.9565,121.9565,121.8171,121.8171,1686.0
2022-06-08 13:55:00,131.11,131.24,131.05,131.05,3672.0,121.8078,121.9286,121.7521,121.7521,3672.0
2022-06-08 14:00:00,131.03,131.16,131.0,131.0,3450.0,121.7335,121.8543,121.7056,121.7056,3450.0
2022-06-08 14:05:00,131.03,131.15,131.02,131.02,4006.0,121.7335,121.845,121.7242,121.7242,4006.0
2022-06-08 14:10:00,131.0,131.06,130.96,131.03,3453.0,121.7056,121.7614,121.6685,121.7335,3453.0
2022-06-08 14:15:00,131.06,131.09,130.96,131.0,1987.0,121.7614,121.7892,121.6685,121.7056,1987.0
2022-06-08 14:20:00,131.0,131.06,130.95,131.01,3231.0,121.7056,121.7614,121.6592,121.7149,3231.0
2022-06-08 14:25:00,131.03,131.03,130.7,130.76,2515.0,121.7335,121.7335,121.4269,121.4827,2515.0
2022-06-08 14:30:00,130.71,130.81,130.64,130.64,2858.0,121.4362,121.5291,121.3712,121.3712,2858.0
2022-06-08 14:35:00,130.61,130.63,130.47,130.58,4242.0,121.3433,121.3619,121.2132,121.3154,4242.0
2022-06-08 14:40:00,130.6,130.82,130.57,130.81,14542.0,121.334,121.5384,121.3061,121.5291,14542.0
2022-06-08 14:45:00,130.8,130.85,130.68,130.68,2115.0,121.5198,121.5663,121.4083,121.4083,2115.0
2022-06-08 14:50:00,130.75,130.76,130.62,130.67,3433.0,121.4734,121.4827,121.3526,121.399,3433.0
2022-06-08 14:55:00,130.64,130.74,130.64,130.69,4358.0,121.3712,121.4641,121.3712,121.4176,4358.0
2022-06-08 15:00:00,130.7,130.73,130.56,130.59,5283.0,121.4269,121.4548,121.2968,121.3247,5283.0
2022-06-08 15:05:00,130.6,130.68,130.42,130.63,29897.0,121.334,121.4083,121.1668,121.3619,29897.0
2022-06-08 15:10:00,130.61,130.8,130.6,130.79,3774.0,121.3433,121.5198,121.334,121.5105,3774.0
2022-06-08 15:15:00,130.82,130.93,130.81,130.9,3261.0,121.5384,121.6406,121.5291,121.6127,3261.0
2022-06-08 15:20:00,130.9,131.13,130.9,131.13,3095.0,121.6127,121.8264,121.6127,121.8264,3095.0
2022-06-08 15:25:00,131.18,131.25,131.09,131.13,7389.0,121.8729,121.9379,121.7892,121.8264,7389.0
2022-06-08 15:30:00,131.15,131.34,131.15,131.34,10207.0,121.845,122.0215,121.845,122.0215,10207.0
2022-06-08 15:35:00,131.34,131.36,131.25,131.25,8894.0,122.0215,122.0401,121.9379,121.9379,8894.0
2022-06-08 15:40:00,131.24,131.26,131.09,131.12,8679.0,121.9286,121.9472,121.7892,121.8171,8679.0
2022-06-08 15:45:00,131.13,131.13,130.89,130.9,24267.0,121.8264,121.8264,121.6034,121.6127,24267.0
2022-06-08 15:50:00,130.92,131.17,130.88,131.08,19935.0,121.6313,121.8636,121.5941,121.78,19935.0
2022-06-08 15:55:00,131.07,131.2,130.93,131.07,76073.0,121.7707,121.8914,121.6406,121.7707,76073.0
2022-06-09 09:30:00,131.23,131.23,130.68,131.07,14095.0,121.9193,121.9193,121.4083,121.7707,14095.0
2022-06-09 09:35:00,131.25,131.26,130.78,130.89,3460.0,121.9379,121.9472,121.5012,121.6034,3460.0
2022-06-09 09:40:00,130.92,131.24,130.83,130.99,11078.0,121.6313,121.9286,121.5477,121.6963,11078.0
2022-06-09 09:45:00,130.82,131.15,130.64,131.03,6408.0,121.5384,121.845,121.3712,121.7335,6408.0
2022-06-09 09:50:00,130.94,131.45,130.92,131.37,7223.0,121.6499,122.1237,121.6313,122.0494,7223.0
2022-06-09 09:55:00,131.33,131.67,131.33,131.54,5379.0,122.0122,122.3281,122.0122,122.2073,5379.0
2022-06-09 10:00:00,131.66,131.66,131.41,131.44,6126.0,122.3188,122.3188,122.0865,122.1144,6126.0
2022-06-09 10:05:00,131.42,131.56,131.3,131.4,16843.0,122.0958,122.2259,121.9843,122.0773,16843.0
2022-06-09 10:10:00,131.42,131.46,131.14,131.42,16037.0,122.0958,122.133,121.8357,122.0958,16037.0
2022-06-09 10:15:00,131.4,131.85,131.37,131.81,11049.0,122.0773,122.4953,122.0494,122.4582,11049.0
2022-06-09 10:20:00,131.83,131.93,131.63,131.93,19589.0,122.4767,122.5696,122.2909,122.5696,19589.0
2022-06-09 10:25:00,131.94,131.94,131.59,131.68,9055.0,122.5789,122.5789,122.2538,122.3374,9055.0
2022-06-09 10:30:00,131.71,131.75,131.43,131.45,3483.0,122.3653,122.4024,122.1051,122.1237,3483.0
2022-06-09 10:35:00,131.26,131.33,130.99,131.03,8947.0,121.9472,122.0122,121.6963,121.7335,8947.0
2022-06-09 10:40:00,130.97,130.97,130.41,130.62,6200.0,121.6778,121.6778,121.1575,121.3526,6200.0
2022-06-09 10:45:00,130.71,130.77,130.52,130.77,9727.0,121.4362,121.4919,121.2597,121.4919,9727.0
2022-06-09 10:50:00,130.75,130.75,130.47,130.52,3890.0,121.4734,121.4734,121.2132,121.2597,3890.0
2022-06-09 10:55:00,130.39,130.39,130.25,130.29,5031.0,121.1389,121.1389,121.0088,121.046,5031.0
2022-06-09 11:00:00,130.29,130.32,129.86,129.94,5804.0,121.046,121.0739,120.6465,120.7208,5804.0
2022-06-09 11:05:00,129.94,130.06,129.84,129.96,5822.0,120.7208,120.8323,120.6279,120.7394,5822.0
2022-06-09 11:10:00,129.98,130.2,129.95,130.1,4345.0,120.758,120.9624,120.7301,120.8695,4345.0
2022-06-09 11:15:00,130.1,130.27,130.01,130.27,3486.0,120.8695,121.0274,120.7859,121.0274,3486.0
2022-06-09 11:20:00,130.36,130.54,130.28,130.28,2551.0,121.111,121.2783,121.0367,121.0367,2551.0
2022-06-09 11:25:00,130.35,130.41,130.13,130.21,2399.0,121.1017,121.1575,120.8974,120.9717,2399.0
2022-06-09 11:30:00,130.16,130.27,129.99,129.99,3009.0,120.9252,121.0274,120.7673,120.7673,3009.0
2022-06-09 11:35:00,130.0,130.07,129.86,129.94,2639.0,120.7766,120.8416,120.6465,120.7208,2639.0
2022-06-09 11:40:00,129.95,130.27,129.95,130.17,2217.0,120.7301,121.0274,120.7301,120.9345,2217.0
2022-06-09 11:45:00,130.12,130.28,129.98,129.98,4422.0,120.8881,121.0367,120.758,120.758,4422.0
2022-06-09 11:50:00,129.98,129.99,129.87,129.89,2374.0,120.758,120.7673,120.6558,120.6744,2374.0
2022-06-09 11:55:00,129.94,130.22,129.94,130.19,2453.0,120.7208,120.981,120.7208,120.9531,2453.0
2022-06-09 12:00:00,130.19,130.27,130.16,130.27,3545.0,120.9531,121.0274,120.9252,121.0274,3545.0
2022-06-09 12:05:00,130.14,130.19,130.06,130.13,1624.0,120.9066,120.9531,120.8323,120.8974,1624.0
2022-06-09 12:10:00,130.06,130.13,129.96,130.13,20532.0,120.8323,120.8974,120.7394,120.8974,20532.0
2022-06-09 12:15:00,130.09,130.11,130.03,130.05,7289.0,120.8602,120.8788,120.8045,120.823,7289.0
2022-06-09 12:20:00,130.1,130.35,130.1,130.33,3205.0,120.8695,121.1017,120.8695,121.0832,3205.0
2022-06-09 12:25:00,130.3,130.42,130.28,130.42,5200.0,121.0553,121.1668,121.0367,121.1668,5200.0
2022-06-09 12:30:00,130.4,130.43,130.33,130.42,1823.0,121.1482,121.1761,121.0832,121.1668,1823.0
2022-06-09 12:35:00,130.38,130.52,130.38,130.51,1623.0,121.1296,121.2597,121.1296,121.2504,1623.0
2022-06-09 12:40:00,130.5,130.58,130.46,130.58,2597.0,121.2411,121.3154,121.2039,121.3154,2597.0
2022-06-09 12:45:00,130.55,130.55,130.41,130.46,1683.0,121.2876,121.2876,121.1575,121.2039,1683.0
2022-06-09 12:50:00,130.51,130.58,130.49,130.51,2188.0,121.2504,121.3154,121.2318,121.2504,2188.0
2022-06-09 12:55:00,130.55,130.78,130.47,130.78,2649.0,121.2876,121.5012,121.2132,121.5012,2649.0
2022-06-09 13:00:00,130.77,130.84,130.66,130.84,9702.0,121.4919,121.557,121.3898,121.557,9702.0
2022-06-09 13:05:00,130.89,130.99,130.84,130.86,3386.0,121.6034,121.6963,121.557,121.5756,3386.0
2022-06-09 13:10:00,130.83,130.95,130.8,130.92,3738.0,121.5477,121.6592,121.5198,121.6313,3738.0
2022-06-09 13:15:00,130.9,130.93,130.8,130.86,1653.0,121.6127,121.6406,121.5198,121.5756,1653.0
2022-06-09 13:20:00,130.82,130.82,130.62,130.63,2759.0,121.5384,121.5384,121.3526,121.3619,2759.0
2022-06-09 13:25:00,130.62,130.62,130.47,130.47,2028.0,121.3526,121.3526,121.2132,121.2132,2028.0
2022-06-09 13:30:00,130.49,130.49,130.34,130.42,3686.0,121.2318,121.2318,121.0925,121.1668,3686.0
2022-06-09 13:35:00,130.39,130.48,130.34,130.41,3073.0,121.1389,121.2225,121.0925,121.1575,3073.0
2022-06-09 13:40:00,130.39,130.4,130.32,130.32,915.0,121.1389,121.1482,121.0739,121.0739,915.0
2022-06-09 13:45:00,130.33,130.44,130.33,130.42,3404.0,121.0832,121.1854,121.0832,121.1668,3404.0
2022-06-09 13:50:00,130.5,130.52,130.42,130.42,9850.0,121.2411,121.2597,121.1668,121.1668,9850.0
2022-06-09 13:55:00,130.36,130.59,130.36,130.56,4590.0,121.111,121.3247,121.111,121.2968,4590.0
2022-06-09 14:00:00,130.46,130.47,130.26,130.27,1356.0,121.2039,121.2132,121.0181,121.0274,1356.0
2022-06-09 14:05:00,130.33,130.44,130.28,130.39,2197.0,121.0832,121.1854,121.0367,121.1389,2197.0
2022-06-09 14:10:00,130.35,130.4,130.34,130.38,1491.0,121.1017,121.1482,121.0925,121.1296,1491.0
2022-06-09 14:15:00,130.4,130.45,130.32,130.35,2599.0,121.1482,121.1947,121.0739,121.1017,2599.0
2022-06-09 14:20:00,130.37,130.38,130.31,130.31,1947.0,121.1203,121.1296,121.0646,121.0646,1947.0
2022-06-09 14:25:00,130.28,130.43,130.28,130.43,2501.0,121.0367,121.1761,121.0367,121.1761,2501.0
2022-06-09 14:30:00,130.37,130.37,130.11,130.16,1752.0,121.1203,121.1203,120.8788,120.9252,1752.0
2022-06-09 14:35:00,130.19,130.2,130.06,130.14,1906.0,120.9531,120.9624,120.8323,120.9066,1906.0
2022-06-09 14:40:00,130.07,130.07,129.93,130.0,2000.0,120.8416,120.8416,120.7115,120.7766,2000.0
2022-06-09 14:45:00,129.98,130.06,129.98,130.03,2109.0,120.758,120.8323,120.758,120.8045,2109.0
2022-06-09 14:50:00,130.05,130.12,130.01,130.1,4035.0,120.823,120.8881,120.7859,120.8695,4035.0
2022-06-09 14:55:00,130.11,130.16,129.94,129.95,3242.0,120.8788,120.9252,120.7208,120.7301,3242.0
2022-06-09 15:00:00,129.91,129.91,129.59,129.6,3059.0,120.693,120.693,120.3957,120.405,3059.0
2022-06-09 15:05:00,129.6,129.65,129.47,129.48,3153.0,120.405,120.4514,120.2842,120.2935,3153.0
2022-06-09 15:10:00,129.5,129.58,129.2,129.21,29066.0,120.3121,120.3864,120.0333,120.0426,29066.0
2022-06-09 15:15:00,129.23,129.32,129.11,129.28,6618.0,120.0612,120.1448,119.9497,120.1077,6618.0
2022-06-09 15:20:00,129.27,129.27,128.97,129.14,5609.0,120.0984,120.0984,119.8197,119.9776,5609.0
2022-06-09 15:25:00,129.16,129.16,128.93,128.94,3442.0,119.9962,119.9962,119.7825,119.7918,3442.0
2022-06-09 15:30:00,128.9,128.9,128.78,128.87,8872.0,119.7546,119.7546,119.6431,119.7268,8872.0
2022-06-09 15:35:00,128.86,129.09,128.84,129.01,12991.0,119.7175,119.9311,119.6989,119.8568,12991.0
2022-06-09 15:40:00,129.0,129.02,128.62,128.72,13319.0,119.8475,119.8661,119.4945,119.5874,13319.0
2022-06-09 15:45:00,128.7,128.7,128.29,128.41,19405.0,119.5688,119.5688,119.1879,119.2994,19405.0
2022-06-09 15:50:00,128.35,128.44,128.14,128.3,49161.0,119.2436,119.3273,119.0485,119.1972,49161.0
2022-06-09 15:55:00,128.31,128.4,127.84,127.87,79437.0,119.2065,119.2901,118.7698,118.7977,79437.0
2022-06-10 09:30:00,125.54,125.79,125.11,125.34,16752.0,116.633,116.8653,116.2335,116.4472,16752.0
2022-06-10 09:35:00,125.19,125.25,124.88,125.0,9532.0,116.3078,116.3636,116.0198,116.1313,9532.0
2022-06-10 09:40:00,124.82,125.09,124.78,125.09,12544.0,115.9641,116.2149,115.9269,116.2149,12544.0
2022-06-10 09:45:00,125.07,125.43,125.04,125.07,5996.0,116.1964,116.5308,116.1685,116.1964,5996.0
2022-06-10 09:50:00,125.0,125.35,124.94,125.32,6223.0,116.1313,116.4565,116.0756,116.4286,6223.0
2022-06-10 09:55:00,125.16,125.33,125.03,125.33,4217.0,116.28,116.4379,116.1592,116.4379,4217.0
2022-06-10 10:00:00,125.29,125.37,124.91,125.0,12952.0,116.4008,116.4751,116.0477,116.1313,12952.0
2022-06-10 10:05:00,125.0,125.17,124.93,124.99,7038.0,116.1313,116.2893,116.0663,116.122,7038.0
2022-06-10 10:10:00,125.0,125.06,124.8,124.84,13757.0,116.1313,116.1871,115.9455,115.9827,13757.0
2022-06-10 10:15:00,124.95,125.02,124.69,124.76,6620.0,116.0849,116.1499,115.8433,115.9084,6620.0
2022-06-10 10:20:00,124.63,124.71,124.49,124.49,5737.0,115.7876,115.8619,115.6575,115.6575,5737.0
2022-06-10 10:25:00,124.46,124.62,124.35,124.43,13033.0,115.6296,115.7783,115.5274,115.6018,13033.0
2022-06-10 10:30:00,124.4,124.62,124.4,124.58,3092.0,115.5739,115.7783,115.5739,115.7411,3092.0
2022-06-10 10:35:00,124.62,125.12,124.62,125.0,23870.0,115.7783,116.2428,115.7783,116.1313,23870.0
2022-06-10 10:40:00,125.0,125.25,124.92,125.15,5270.0,116.1313,116.3636,116.057,116.2707,5270.0
2022-06-10 10:45:00,125.15,125.3,125.08,125.3,4603.0,116.2707,116.41,116.2057,116.41,4603.0
2022-06-10 10:50:00,125.33,125.6,125.31,125.4,4471.0,116.4379,116.6888,116.4193,116.5029,4471.0
2022-06-10 10:55:00,125.44,125.52,125.11,125.13,13592.0,116.5401,116.6144,116.2335,116.2521,13592.0
2022-06-10 11:00:00,125.0,125.05,124.9,125.03,2113.0,116.1313,116.1778,116.0384,116.1592,2113.0
2022-06-10 11:05:00,124.92,125.25,124.85,125.12,12568.0,116.057,116.3636,115.992,116.2428,12568.0
2022-06-10 11:10:00,125.15,125.36,125.1,125.35,29511.0,116.2707,116.4658,116.2242,116.4565,29511.0
2022-06-10 11:15:00,125.33,125.43,125.29,125.38,32450.0,116.4379,116.5308,116.4008,116.4844,32450.0
2022-06-10 11:20:00,125.43,125.6,125.43,125.45,6669.0,116.5308,116.6888,116.5308,116.5494,6669.0
2022-06-10 11:25:00,125.41,125.43,125.24,125.34,17432.0,116.5122,116.5308,116.3543,116.4472,17432.0
2022-06-10 11:30:00,125.34,125.39,125.22,125.29,4681.0,116.4472,116.4937,116.3357,116.4008,4681.0
2022-06-10 11:35:00,125.29,125.39,125.2,125.27,3643.0,116.4008,116.4937,116.3171,116.3822,3643.0
2022-06-10 11:40:00,125.25,125.44,125.2,125.42,5154.0,116.3636,116.5401,116.3171,116.5215,5154.0
2022-06-10 11:45:00,125.37,125.53,125.34,125.34,3455.0,116.4751,116.6237,116.4472,116.4472,3455.0
2022-06-10 11:50:00,125.32,125.35,125.23,125.28,4291.0,116.4286,116.4565,116.345,116.3915,4291.0
2022-06-10 11:55:00,125.23,125.34,125.11,125.31,14221.0,116.345,116.4472,116.2335,116.4193,14221.0
2022-06-10 12:00:00,125.31,125.39,125.27,125.28,9130.0,116.4193,116.4937,116.3822,116.3915,9130.0
2022-06-10 12:05:00,125.27,125.61,125.2,125.61,14680.0,116.3822,116.698,116.3171,116.698,14680.0
2022-06-10 12:10:00,125.6,125.61,125.22,125.36,11724.0,116.6888,116.698,116.3357,116.4658,11724.0
2022-06-10 12:15:00,125.34,125.38,125.18,125.24,6380.0,116.4472,116.4844,116.2986,116.3543,6380.0
2022-06-10 12:20:00,125.24,125.45,125.24,125.33,5007.0,116.3543,116.5494,116.3543,116.4379,5007.0
2022-06-10 12:25:00,125.18,125.3,125.15,125.26,4108.0,116.2986,116.41,116.2707,116.3729,4108.0
2022-06-10 12:30:00,125.28,125.38,125.09,125.18,5350.0,116.3915,116.4844,116.2149,116.2986,5350.0
2022-06-10 12:35:00,125.24,125.32,125.16,125.2,5093.0,116.3543,116.4286,116.28,116.3171,5093.0
2022-06-10 12:40:00,125.2,125.39,125.13,125.35,4707.0,116.3171,116.4937,116.2521,116.4565,4707.0
2022-06-10 12:45:00,125.38,125.38,125.18,125.24,2492.0,116.4844,116.4844,116.2986,116.3543,2492.0
2022-06-10 12:50:00,125.24,125.27,125.07,125.2,6653.0,116.3543,116.3822,116.1964,116.3171,6653.0
2022-06-10 12:55:00,125.2,125.34,125.2,125.27,3160.0,116.3171,116.4472,116.3171,116.3822,3160.0
2022-06-10 13:00:00,125.25,125.28,125.01,125.05,3905.0,116.3636,116.3915,116.1406,116.1778,3905.0
2022-06-10 13:05:00,125.05,125.21,124.95,125.18,4170.0,116.1778,116.3264,116.0849,116.2986,4170.0
2022-06-10 13:10:00,125.23,125.3,125.06,125.14,3791.0,116.345,116.41,116.1871,116.2614,3791.0
2022-06-10 13:15:00,125.09,125.32,125.07,125.3,6173.0,116.2149,116.4286,116.1964,116.41,6173.0
2022-06-10 13:20:00,125.32,125.34,125.25,125.27,4107.0,116.4286,116.4472,116.3636,116.3822,4107.0
2022-06-10 13:25:00,125.32,125.43,125.29,125.42,5698.0,116.4286,116.5308,116.4008,116.5215,5698.0
2022-06-10 13:30:00,125.44,125.44,125.13,125.25,7273.0,116.5401,116.5401,116.2521,116.3636,7273.0
2022-06-10 13:35:00,125.26,125.42,125.26,125.36,5229.0,116.3729,116.5215,116.3729,116.4658,5229.0
2022-06-10 13:40:00,125.37,125.37,125.24,125.31,6083.0,116.4751,116.4751,116.3543,116.4193,6083.0
2022-06-10 13:45:00,125.28,125.36,125.24,125.34,6268.0,116.3915,116.4658,116.3543,116.4472,6268.0
2022-06-10 13:50:00,125.34,125.43,125.27,125.27,10657.0,116.4472,116.5308,116.3822,116.3822,10657.0
2022-06-10 13:55:00,125.19,125.26,125.16,125.26,4341.0,116.3078,116.3729,116.28,116.3729,4341.0
2022-06-10 14:00:00,125.31,125.31,125.02,125.02,4476.0,116.4193,116.4193,116.1499,116.1499,4476.0
2022-06-10 14:05:00,125.03,125.29,125.0,125.29,4628.0,116.1592,116.4008,116.1313,116.4008,4628.0
2022-06-10 14:10:00,125.33,125.35,125.09,125.13,7064.0,116.4379,116.4565,116.2149,116.2521,7064.0
2022-06-10 14:15:00,125.14,125.66,125.09,125.59,11713.0,116.2614,116.7445,116.2149,116.6795,11713.0
2022-06-10 14:20:00,125.67,125.89,125.67,125.78,6788.0,116.7538,116.9582,116.7538,116.856,6788.0
2022-06-10 14:25:00,125.8,125.82,125.55,125.68,5435.0,116.8746,116.8931,116.6423,116.7631,5435.0
2022-06-10 14:30:00,125.7,125.83,125.69,125.7,5531.0,116.7817,116.9024,116.7724,116.7817,5531.0
2022-06-10 14:35:00,125.69,125.71,125.55,125.57,4940.0,116.7724,116.791,116.6423,116.6609,4940.0
2022-06-10 14:40:00,125.57,125.57,125.45,125.53,4288.0,116.6609,116.6609,116.5494,116.6237,4288.0
2022-06-10 14:45:00,125.53,125.76,125.53,125.73,12945.0,116.6237,116.8374,116.6237,116.8095,12945.0
2022-06-10 14:50:00,125.72,125.74,125.64,125.7,5203.0,116.8002,116.8188,116.7259,116.7817,5203.0
2022-06-10 14:55:00,125.7,125.79,125.65,125.77,13076.0,116.7817,116.8653,116.7352,116.8467,13076.0
2022-06-10 15:00:00,125.8,125.84,125.45,125.46,6758.0,116.8746,116.9117,116.5494,116.5587,6758.0
2022-06-10 15:05:00,125.39,125.51,125.23,125.47,10412.0,116.4937,116.6051,116.345,116.568,10412.0
2022-06-10 15:10:00,125.42,125.62,125.42,125.54,12579.0,116.5215,116.7073,116.5215,116.633,12579.0
2022-06-10 15:15:00,125.55,125.77,125.51,125.77,22859.0,116.6423,116.8467,116.6051,116.8467,22859.0
2022-06-10 15:20:00,125.8,125.8,125.43,125.64,6786.0,116.8746,116.8746,116.5308,116.7259,6786.0
2022-06-10 15:25:00,125.67,125.87,125.67,125.7,12563.0,116.7538,116.9396,116.7538,116.7817,12563.0
2022-06-10 15:30:00,125.73,125.73,125.52,125.62,17323.0,116.8095,116.8095,116.6144,116.7073,17323.0
2022-06-10 15:35:00,125.66,125.76,125.53,125.57,15985.0,116.7445,116.8374,116.6237,116.6609,15985.0
2022-06-10 15:40:00,125.58,125.6,125.1,125.17,14508.0,116.6702,116.6888,116.2242,116.2893,14508.0
2022-06-10 15:45:00,125.17,125.23,124.8,124.83,35059.0,116.2893,116.345,115.9455,115.9734,35059.0
2022-06-10 15:50:00,124.82,125.12,124.74,124.92,35652.0,115.9641,116.2428,115.8898,116.057,35652.0
2022-06-10 15:55:00,124.94,125.01,124.55,124.56,89470.0,116.0756,116.1406,115.7133,115.7225,89470.0
2022-06-13 09:30:00,121.64,122.99,121.64,122.99,46994.0,113.0097,114.2639,113.0097,114.2639,46994.0
2022-06-13 09:35:00,123.11,123.17,122.25,122.47,20377.0,114.3754,114.4312,113.5764,113.7808,20377.0
2022-06-13 09:40:00,122.42,122.55,121.97,122.55,13610.0,113.7344,113.8552,113.3163,113.8552,13610.0
2022-06-13 09:45:00,122.58,123.02,122.57,122.93,8900.0,113.883,114.2918,113.8737,114.2082,8900.0
2022-06-13 09:50:00,122.89,123.11,122.83,123.08,9500.0,114.171,114.3754,114.1153,114.3475,9500.0
2022-06-13 09:55:00,123.15,123.4,123.04,123.29,9410.0,114.4126,114.6448,114.3104,114.5427,9410.0
2022-06-13 10:00:00,123.3,123.63,123.3,123.47,21002.0,114.5519,114.8585,114.5519,114.7099,21002.0
2022-06-13 10:05:00,123.4,123.61,123.23,123.29,11178.0,114.6448,114.8399,114.4869,114.5427,11178.0
2022-06-13 10:10:00,123.21,123.31,122.88,123.07,10620.0,114.4683,114.5612,114.1617,114.3383,10620.0
2022-06-13 10:15:00,123.04,123.05,122.72,122.78,7254.0,114.3104,114.3197,114.0131,114.0688,7254.0
2022-06-13 10:20:00,122.71,122.94,122.62,122.75,10474.0,114.0038,114.2175,113.9202,114.041,10474.0
2022-06-13 10:25:00,122.76,122.98,122.71,122.94,13575.0,114.0503,114.2546,114.0038,114.2175,13575.0
2022-06-13 10:30:00,122.92,123.17,122.85,123.17,12936.0,114.1989,114.4312,114.1339,114.4312,12936.0
2022-06-13 10:35:00,123.14,123.34,123.07,123.3,11807.0,114.4033,114.5891,114.3383,114.5519,11807.0
2022-06-13 10:40:00,123.34,123.34,122.8,122.95,8572.0,114.5891,114.5891,114.0874,114.2268,8572.0
2022-06-13 10:45:00,122.97,122.98,122.8,122.93,20844.0,114.2454,114.2546,114.0874,114.2082,20844.0
2022-06-13 10:50:00,122.91,123.21,122.84,123.21,15995.0,114.1896,114.4683,114.1246,114.4683,15995.0
2022-06-13 10:55:00,123.19,123.36,123.07,123.28,8848.0,114.4497,114.6077,114.3383,114.5334,8848.0
2022-06-13 11:00:00,123.25,123.68,123.23,123.48,10082.0,114.5055,114.905,114.4869,114.7192,10082.0
2022-06-13 11:05:00,123.49,123.65,123.43,123.64,11557.0,114.7285,114.8771,114.6727,114.8678,11557.0
2022-06-13 11:10:00,123.55,123.91,123.52,123.88,8917.0,114.7842,115.1187,114.7563,115.0908,8917.0
2022-06-13 11:15:00,123.99,124.44,123.97,124.39,9484.0,115.193,115.6111,115.1744,115.5646,9484.0
2022-06-13 11:20:00,124.39,124.91,124.31,124.88,12029.0,115.5646,116.0477,115.4903,116.0198,12029.0
2022-06-13 11:25:00,124.92,124.95,124.46,124.66,16124.0,116.057,116.0849,115.6296,115.8154,16124.0
2022-06-13 11:30:00,124.67,124.95,124.41,124.95,14028.0,115.8247,116.0849,115.5832,116.0849,14028.0
2022-06-13 11:35:00,124.92,125.22,124.87,125.2,10164.0,116.057,116.3357,116.0106,116.3171,10164.0
2022-06-13 11:40:00,125.18,125.42,125.1,125.3,9031.0,116.2986,116.5215,116.2242,116.41,9031.0
2022-06-13 11:45:00,125.21,125.25,125.0,125.11,5051.0,116.3264,116.3636,116.1313,116.2335,5051.0
2022-06-13 11:50:00,125.05,125.28,124.8,124.88,7899.0,116.1778,116.3915,115.9455,116.0198,7899.0
2022-06-13 11:55:00,124.83,125.06,124.8,125.06,8405.0,115.9734,116.1871,115.9455,116.1871,8405.0
2022-06-13 12:00:00,125.01,125.23,124.91,125.07,8239.0,116.1406,116.345,116.0477,116.1964,8239.0
2022-06-13 12:05:00,125.02,125.37,124.9,125.09,9308.0,116.1499,116.4751,116.0384,116.2149,9308.0
2022-06-13 12:10:00,125.01,125.3,125.0,125.13,9427.0,116.1406,116.41,116.1313,116.2521,9427.0
2022-06-13 12:15:00,125.13,125.27,124.94,125.19,5373.0,116.2521,116.3822,116.0756,116.3078,5373.0
2022-06-13 12:20:00,125.32,125.4,125.07,125.18,5077.0,116.4286,116.5029,116.1964,116.2986,5077.0
2022-06-13 12:25:00,125.23,125.37,125.12,125.29,4126.0,116.345,116.4751,116.2428,116.4008,4126.0
2022-06-13 12:30:00,125.07,125.62,125.07,125.48,4722.0,116.1964,116.7073,116.1964,116.5773,4722.0
2022-06-13 12:35:00,125.44,125.44,125.25,125.35,10088.0,116.5401,116.5401,116.3636,116.4565,10088.0
2022-06-13 12:40:00,125.33,125.33,124.77,124.77,6106.0,116.4379,116.4379,115.9176,115.9176,6106.0
2022-06-13 12:45:00,124.76,124.82,124.58,124.61,3688.0,115.9084,115.9641,115.7411,115.769,3688.0
2022-06-13 12:50:00,124.67,124.8,124.5,124.5,3821.0,115.8247,115.9455,115.6668,115.6668,3821.0
2022-06-13 12:55:00,124.56,124.65,124.32,124.38,6168.0,115.7225,115.8062,115.4996,115.5553,6168.0
2022-06-13 13:00:00,124.4,124.4,124.03,124.06,9079.0,115.5739,115.5739,115.2301,115.258,9079.0
2022-06-13 13:05:00,124.07,124.1,123.86,124.04,7712.0,115.2673,115.2952,115.0722,115.2394,7712.0
2022-06-13 13:10:00,124.07,124.09,123.89,123.99,4444.0,115.2673,115.2859,115.1001,115.193,4444.0
2022-06-13 13:15:00,124.04,124.04,123.86,123.88,6083.0,115.2394,115.2394,115.0722,115.0908,6083.0
2022-06-13 13:20:00,123.88,123.88,123.71,123.73,5850.0,115.0908,115.0908,114.9329,114.9514,5850.0
2022-06-13 13:25:00,123.78,123.88,123.6,123.88,5016.0,114.9979,115.0908,114.8307,115.0908,5016.0
2022-06-13 13:30:00,123.87,123.92,123.53,123.53,6243.0,115.0815,115.128,114.7656,114.7656,6243.0
2022-06-13 13:35:00,123.51,123.7,123.48,123.69,5015.0,114.747,114.9236,114.7192,114.9143,5015.0
2022-06-13 13:40:00,123.72,124.05,123.72,124.03,4347.0,114.9421,115.2487,114.9421,115.2301,4347.0
2022-06-13 13:45:00,124.05,124.33,124.02,124.33,2342.0,115.2487,115.5089,115.2209,115.5089,2342.0
2022-06-13 13:50:00,124.31,124.39,123.99,124.05,5935.0,115.4903,115.5646,115.193,115.2487,5935.0
2022-06-13 13:55:00,124.07,124.26,124.05,124.07,4323.0,115.2673,115.4438,115.2487,115.2673,4323.0
2022-06-13 14:00:00,124.07,124.09,123.79,123.92,6674.0,115.2673,115.2859,115.0072,115.128,6674.0
2022-06-13 14:05:00,123.92,123.92,123.62,123.62,7268.0,115.128,115.128,114.8492,114.8492,7268.0
2022-06-13 14:10:00,123.58,123.77,123.45,123.58,7523.0,114.8121,114.9886,114.6913,114.8121,7523.0
2022-06-13 14:15:00,123.65,123.73,123.55,123.61,4564.0,114.8771,114.9514,114.7842,114.8399,4564.0
2022-06-13 14:20:00,123.69,123.81,123.61,123.74,6455.0,114.9143,115.0258,114.8399,114.9607,6455.0
2022-06-13 14:25:00,123.76,124.11,123.76,123.98,9976.0,114.9793,115.3045,114.9793,115.1837,9976.0
2022-06-13 14:30:00,123.93,124.07,123.78,124.07,11148.0,115.1372,115.2673,114.9979,115.2673,11148.0
2022-06-13 14:35:00,124.07,124.38,124.01,124.31,7289.0,115.2673,115.5553,115.2116,115.4903,7289.0
2022-06-13 14:40:00,124.32,124.58,124.29,124.41,6108.0,115.4996,115.7411,115.4717,115.5832,6108.0
2022-06-13 14:45:00,124.43,124.52,124.32,124.39,7384.0,115.6018,115.6854,115.4996,115.5646,7384.0
2022-06-13 14:50:00,124.35,124.4,124.18,124.24,9248.0,115.5274,115.5739,115.3695,115.4252,9248.0
2022-06-13 14:55:00,124.23,124.25,123.91,124.09,12591.0,115.416,115.4345,115.1187,115.2859,12591.0
2022-06-13 15:00:00,124.03,124.19,123.92,124.12,8451.0,115.2301,115.3788,115.128,115.3138,8451.0
2022-06-13 15:05:00,124.13,124.18,123.86,123.87,9620.0,115.3231,115.3695,115.0722,115.0815,9620.0
2022-06-13 15:10:00,123.9,123.9,123.65,123.73,8603.0,115.1094,115.1094,114.8771,114.9514,8603.0
2022-06-13 15:15:00,123.72,124.22,123.53,123.78,16374.0,114.9421,115.4067,114.7656,114.9979,16374.0
2022-06-13 15:20:00,123.74,123.94,123.62,123.62,11360.0,114.9607,115.1465,114.8492,114.8492,11360.0
2022-06-13 15:25:00,123.59,123.72,123.4,123.45,13670.0,114.8214,114.9421,114.6448,114.6913,13670.0
2022-06-13 15:30:00,123.41,123.45,123.0,123.25,21703.0,114.6541,114.6913,114.2732,114.5055,21703.0
2022-06-13 15:35:00,123.29,123.41,122.92,123.0,27700.0,114.5427,114.6541,114.1989,114.2732,27700.0
2022-06-13 15:40:00,123.0,123.04,122.65,122.72,22338.0,114.2732,114.3104,113.9481,114.0131,22338.0
2022-06-13 15:45:00,122.69,123.22,122.69,122.97,43910.0,113.9852,114.4776,113.9852,114.2454,43910.0
2022-06-13 15:50:00,122.96,123.1,122.58,122.74,57673.0,114.2361,114.3661,113.883,114.0317,57673.0
2022-06-13 15:55:00,122.76,123.25,122.73,123.13,76101.0,114.0503,114.5055,114.0224,114.394,76101.0
2022-06-14 09:30:00,123.62,123.62,122.98,123.53,32996.0,114.8492,114.8492,114.2546,114.7656,32996.0
2022-06-14 09:35:00,123.87,123.87,123.52,123.62,17580.0,115.0815,115.0815,114.7563,114.8492,17580.0
2022-06-14 09:40:00,123.48,123.72,123.34,123.51,23774.0,114.7192,114.9421,114.5891,114.747,23774.0
2022-06-14 09:45:00,123.44,124.07,123.44,123.9,9570.0,114.682,115.2673,114.682,115.1094,9570.0
2022-06-14 09:50:00,123.81,123.92,123.58,123.78,4303.0,115.0258,115.128,114.8121,114.9979,4303.0
2022-06-14 09:55:00,123.91,124.09,123.77,124.08,7651.0,115.1187,115.2859,114.9886,115.2766,7651.0
2022-06-14 10:00:00,124.08,124.52,124.06,124.37,8935.0,115.2766,115.6854,115.258,115.546,8935.0
2022-06-14 10:05:00,124.3,124.57,124.22,124.5,9071.0,115.481,115.7318,115.4067,115.6668,9071.0
2022-06-14 10:10:00,124.43,124.43,124.2,124.23,1595.0,115.6018,115.6018,115.3881,115.416,1595.0
2022-06-14 10:15:00,124.2,124.46,124.17,124.3,6287.0,115.3881,115.6296,115.3602,115.481,6287.0
2022-06-14 10:20:00,124.29,124.31,124.18,124.31,3647.0,115.4717,115.4903,115.3695,115.4903,3647.0
2022-06-14 10:25:00,124.26,124.26,123.94,124.0,5323.0,115.4438,115.4438,115.1465,115.2023,5323.0
2022-06-14 10:30:00,123.97,124.1,123.79,124.03,2980.0,115.1744,115.2952,115.0072,115.2301,2980.0
2022-06-14 10:35:00,124.03,124.07,123.62,123.75,14331.0,115.2301,115.2673,114.8492,114.97,14331.0
2022-06-14 10:40:00,123.73,123.74,123.35,123.46,5919.0,114.9514,114.9607,114.5984,114.7006,5919.0
2022-06-14 10:45:00,123.48,123.54,123.33,123.53,6517.0,114.7192,114.7749,114.5798,114.7656,6517.0
2022-06-14 10:50:00,123.54,123.83,123.52,123.66,5829.0,114.7749,115.0443,114.7563,114.8864,5829.0
2022-06-14 10:55:00,123.67,123.89,123.62,123.66,3952.0,114.8957,115.1001,114.8492,114.8864,3952.0
2022-06-14 11:00:00,123.65,123.97,123.59,123.73,4378.0,114.8771,115.1744,114.8214,114.9514,4378.0
2022-06-14 11:05:00,123.71,123.8,123.51,123.52,4839.0,114.9329,115.0165,114.747,114.7563,4839.0
2022-06-14 11:10:00,123.33,123.34,123.15,123.23,4678.0,114.5798,114.5891,114.4126,114.4869,4678.0
2022-06-14 11:15:00,123.2,123.23,123.0,123.13,6395.0,114.459,114.4869,114.2732,114.394,6395.0
2022-06-14 11:20:00,122.99,123.03,122.78,123.0,5869.0,114.2639,114.3011,114.0688,114.2732,5869.0
2022-06-14 11:25:00,123.07,123.11,122.81,122.89,6994.0,114.3383,114.3754,114.0967,114.171,6994.0
2022-06-14 11:30:00,122.81,122.97,122.6,122.86,7453.0,114.0967,114.2454,113.9016,114.1432,7453.0
2022-06-14 11:35:00,122.86,123.03,122.76,122.89,3983.0,114.1432,114.3011,114.0503,114.171,3983.0
2022-06-14 11:40:00,122.77,123.08,122.68,122.92,9082.0,114.0595,114.3475,113.9759,114.1989,9082.0
2022-06-14 11:45:00,122.89,123.05,122.58,122.59,11701.0,114.171,114.3197,113.883,113.8923,11701.0
2022-06-14 11:50:00,122.5,122.66,122.4,122.6,11126.0,113.8087,113.9573,113.7158,113.9016,11126.0
2022-06-14 11:55:00,122.62,122.7,122.62,122.65,2910.0,113.9202,113.9945,113.9202,113.9481,2910.0
2022-06-14 12:00:00,122.63,122.63,122.26,122.38,2595.0,113.9295,113.9295,113.5857,113.6972,2595.0
2022-06-14 12:05:00,122.38,122.41,122.26,122.36,7454.0,113.6972,113.7251,113.5857,113.6786,7454.0
2022-06-14 12:10:00,122.37,122.42,122.17,122.19,3602.0,113.6879,113.7344,113.5021,113.5207,3602.0
2022-06-14 12:15:00,122.18,122.25,121.95,122.2,33002.0,113.5114,113.5764,113.2977,113.53,33002.0
2022-06-14 12:20:00,122.33,122.35,121.87,122.02,10494.0,113.6508,113.6693,113.2234,113.3628,10494.0
2022-06-14 12:25:00,122.03,122.04,121.82,121.95,5811.0,113.372,113.3813,113.1769,113.2977,5811.0
2022-06-14 12:30:00,121.98,121.99,121.73,121.84,4028.0,113.3256,113.3349,113.0933,113.1955,4028.0
2022-06-14 12:35:00,121.87,121.87,121.53,121.6,3711.0,113.2234,113.2234,112.9075,112.9726,3711.0
2022-06-14 12:40:00,121.53,121.7,121.53,121.57,3717.0,112.9075,113.0655,112.9075,112.9447,3717.0
2022-06-14 12:45:00,121.57,121.58,121.42,121.58,4621.0,112.9447,112.954,112.8053,112.954,4621.0
2022-06-14 12:50:00,121.53,121.54,121.42,121.43,6164.0,112.9075,112.9168,112.8053,112.8146,6164.0
2022-06-14 12:55:00,121.38,121.62,121.38,121.47,8811.0,112.7682,112.9911,112.7682,112.8518,8811.0
2022-06-14 13:00:00,121.51,121.7,121.47,121.6,4200.0,112.8889,113.0655,112.8518,112.9726,4200.0
2022-06-14 13:05:00,121.58,121.83,121.54,121.83,3721.0,112.954,113.1862,112.9168,113.1862,3721.0
2022-06-14 13:10:00,121.79,121.81,121.64,121.72,2780.0,113.1491,113.1677,113.0097,113.084,2780.0
2022-06-14 13:15:00,121.84,122.15,121.81,122.15,5399.0,113.1955,113.4835,113.1677,113.4835,5399.0
2022-06-14 13:20:00,122.18,122.33,122.14,122.14,4103.0,113.5114,113.6508,113.4742,113.4742,4103.0
2022-06-14 13:25:00,122.09,122.11,121.96,121.96,6315.0,113.4278,113.4464,113.307,113.307,6315.0
2022-06-14 13:30:00,121.91,122.11,121.83,121.87,7266.0,113.2606,113.4464,113.1862,113.2234,7266.0
2022-06-14 13:35:00,121.88,121.91,121.68,121.73,10050.0,113.2327,113.2606,113.0469,113.0933,10050.0
2022-06-14 13:40:00,121.71,121.75,121.44,121.54,14693.0,113.0748,113.1119,112.8239,112.9168,14693.0
2022-06-14 13:45:00,121.59,121.76,121.56,121.66,6290.0,112.9633,113.1212,112.9354,113.0283,6290.0
2022-06-14 13:50:00,121.63,121.8,121.63,121.77,5907.0,113.0004,113.1584,113.0004,113.1305,5907.0
2022-06-14 13:55:00,121.72,121.89,121.72,121.8,22689.0,113.084,113.242,113.084,113.1584,22689.0
2022-06-14 14:00:00,121.79,122.08,121.78,121.99,7022.0,113.1491,113.4185,113.1398,113.3349,7022.0
2022-06-14 14:05:00,122.0,122.39,121.98,122.38,7188.0,113.3442,113.7065,113.3256,113.6972,7188.0
2022-06-14 14:10:00,122.33,122.34,121.93,122.0,5718.0,113.6508,113.6601,113.2791,113.3442,5718.0
2022-06-14 14:15:00,122.0,122.26,121.96,122.25,10745.0,113.3442,113.5857,113.307,113.5764,10745.0
2022-06-14 14:20:00,122.26,122.4,122.23,122.29,9899.0,113.5857,113.7158,113.5579,113.6136,9899.0
2022-06-14 14:25:00,122.26,122.42,122.12,122.34,5451.0,113.5857,113.7344,113.4557,113.6601,5451.0
2022-06-14 14:30:00,122.34,122.38,122.13,122.29,8514.0,113.6601,113.6972,113.465,113.6136,8514.0
2022-06-14 14:35:00,122.29,122.32,122.15,122.3,3450.0,113.6136,113.6415,113.4835,113.6229,3450.0
2022-06-14 14:40:00,122.28,122.28,122.01,122.05,9549.0,113.6043,113.6043,113.3535,113.3906,9549.0
2022-06-14 14:45:00,122.08,122.17,121.83,121.88,14303.0,113.4185,113.5021,113.1862,113.2327,14303.0
2022-06-14 14:50:00,121.84,121.93,121.8,121.9,6467.0,113.1955,113.2791,113.1584,113.2513,6467.0
2022-06-14 14:55:00,121.84,121.97,121.81,121.86,5592.0,113.1955,113.3163,113.1677,113.2141,5592.0
2022-06-14 15:00:00,121.84,121.88,121.77,121.85,6010.0,113.1955,113.2327,113.1305,113.2048,6010.0
2022-06-14 15:05:00,121.86,122.02,121.77,121.86,26857.0,113.2141,113.3628,113.1305,113.2141,26857.0
2022-06-14 15:10:00,121.91,121.95,121.52,121.56,5522.0,113.2606,113.2977,112.8982,112.9354,5522.0
2022-06-14 15:15:00,121.47,121.55,121.35,121.43,10752.0,112.8518,112.9261,112.7403,112.8146,10752.0
2022-06-14 15:20:00,121.43,121.65,121.42,121.56,11811.0,112.8146,113.019,112.8053,112.9354,11811.0
2022-06-14 15:25:00,121.52,121.96,121.52,121.91,26581.0,112.8982,113.307,112.8982,113.2606,26581.0
2022-06-14 15:30:00,121.9,122.21,121.88,121.97,16151.0,113.2513,113.5393,113.2327,113.3163,16151.0
2022-06-14 15:35:00,122.01,122.33,121.95,122.25,14172.0,113.3535,113.6508,113.2977,113.5764,14172.0
2022-06-14 15:40:00,122.24,122.38,122.07,122.08,16184.0,113.5671,113.6972,113.4092,113.4185,16184.0
2022-06-14 15:45:00,122.1,122.46,122.02,122.41,27297.0,113.4371,113.7715,113.3628,113.7251,27297.0
2022-06-14 15:50:00,122.4,122.47,121.76,121.91,42745.0,113.7158,113.7808,113.1212,113.2606,42745.0
2022-06-14 15:55:00,121.95,122.14,121.82,122.07,94323.0,113.2977,113.4742,113.1769,113.4092,94323.0
2022-06-15 09:30:00,122.85,122.85,122.35,122.72,17255.0,114.1339,114.1339,113.6693,114.0131,17255.0
2022-06-15 09:35:00,122.63,123.18,122.51,123.08,5336.0,113.9295,114.4405,113.818,114.3475,5336.0
2022-06-15 09:40:00,123.07,123.12,122.76,122.81,9670.0,114.3383,114.3847,114.0503,114.0967,9670.0
2022-06-15 09:45:00,122.83,123.82,122.83,123.82,12354.0,114.1153,115.035,114.1153,115.035,12354.0
2022-06-15 09:50:00,123.81,123.88,123.52,123.64,5879.0,115.0258,115.0908,114.7563,114.8678,5879.0
2022-06-15 09:55:00,123.64,123.72,123.35,123.46,5978.0,114.8678,114.9421,114.5984,114.7006,5978.0
2022-06-15 10:00:00,123.45,123.48,123.15,123.2,9146.0,114.6913,114.7192,114.4126,114.459,9146.0
2022-06-15 10:05:00,123.21,123.29,123.0,123.02,17336.0,114.4683,114.5427,114.2732,114.2918,17336.0
2022-06-15 10:10:00,123.1,123.13,122.77,122.8,16609.0,114.3661,114.394,114.0595,114.0874,16609.0
2022-06-15 10:15:00,122.8,122.83,122.59,122.75,14635.0,114.0874,114.1153,113.8923,114.041,14635.0
2022-06-15 10:20:00,122.81,123.19,122.8,123.11,5527.0,114.0967,114.4497,114.0874,114.3754,5527.0
2022-06-15 10:25:00,123.14,123.58,123.11,123.58,7206.0,114.4033,114.8121,114.3754,114.8121,7206.0
2022-06-15 10:30:00,123.55,123.55,123.33,123.45,2565.0,114.7842,114.7842,114.5798,114.6913,2565.0
2022-06-15 10:35:00,123.48,123.53,123.31,123.33,4351.0,114.7192,114.7656,114.5612,114.5798,4351.0
2022-06-15 10:40:00,123.31,123.31,123.08,123.08,1430.0,114.5612,114.5612,114.3475,114.3475,1430.0
2022-06-15 10:45:00,123.09,123.14,122.93,122.94,5737.0,114.3568,114.4033,114.2082,114.2175,5737.0
2022-06-15 10:50:00,122.95,123.0,122.66,122.75,12337.0,114.2268,114.2732,113.9573,114.041,12337.0
2022-06-15 10:55:00,122.71,122.8,122.55,122.79,4020.0,114.0038,114.0874,113.8552,114.0781,4020.0
2022-06-15 11:00:00,122.77,122.81,122.52,122.52,6789.0,114.0595,114.0967,113.8273,113.8273,6789.0
2022-06-15 11:05:00,122.59,122.59,122.42,122.49,6759.0,113.8923,113.8923,113.7344,113.7994,6759.0
2022-06-15 11:10:00,122.47,122.52,122.1,122.14,10727.0,113.7808,113.8273,113.4371,113.4742,10727.0
2022-06-15 11:15:00,122.18,122.19,121.93,121.94,10083.0,113.5114,113.5207,113.2791,113.2884,10083.0
2022-06-15 11:20:00,121.97,122.11,121.97,122.06,5178.0,113.3163,113.4464,113.3163,113.3999,5178.0
2022-06-15 11:25:00,122.09,122.1,121.92,121.96,14405.0,113.4278,113.4371,113.2699,113.307,14405.0
2022-06-15 11:30:00,121.97,122.02,121.92,121.94,8411.0,113.3163,113.3628,113.2699,113.2884,8411.0
2022-06-15 11:35:00,121.9,122.0,121.9,121.9,2620.0,113.2513,113.3442,113.2513,113.2513,2620.0
2022-06-15 11:40:00,121.86,121.97,121.79,121.79,3722.0,113.2141,113.3163,113.1491,113.1491,3722.0
2022-06-15 11:45:00,121.81,121.86,121.71,121.79,3949.0,113.1677,113.2141,113.0748,113.1491,3949.0
2022-06-15 11:50:00,121.85,122.01,121.83,121.93,7666.0,113.2048,113.3535,113.1862,113.2791,7666.0
2022-06-15 11:55:00,121.89,122.01,121.89,121.94,6458.0,113.242,113.3535,113.242,113.2884,6458.0
2022-06-15 12:00:00,121.92,121.96,121.86,121.87,5693.0,113.2699,113.307,113.2141,113.2234,5693.0
2022-06-15 12:05:00,121.88,121.88,121.5,121.61,3525.0,113.2327,113.2327,112.8796,112.9818,3525.0
2022-06-15 12:10:00,121.61,121.87,121.61,121.86,7154.0,112.9818,113.2234,112.9818,113.2141,7154.0
2022-06-15 12:15:00,121.89,121.94,121.78,121.81,3261.0,113.242,113.2884,113.1398,113.1677,3261.0
2022-06-15 12:20:00,121.81,121.91,121.81,121.9,3148.0,113.1677,113.2606,113.1677,113.2513,3148.0
2022-06-15 12:25:00,121.91,122.02,121.86,121.98,5711.0,113.2606,113.3628,113.2141,113.3256,5711.0
2022-06-15 12:30:00,121.95,122.09,121.86,122.07,7932.0,113.2977,113.4278,113.2141,113.4092,7932.0
2022-06-15 12:35:00,122.06,122.14,122.01,122.04,4051.0,113.3999,113.4742,113.3535,113.3813,4051.0
2022-06-15 12:40:00,122.03,122.03,121.62,121.65,3726.0,113.372,113.372,112.9911,113.019,3726.0
2022-06-15 12:45:00,121.63,121.68,121.58,121.68,3229.0,113.0004,113.0469,112.954,113.0469,3229.0
2022-06-15 12:50:00,121.73,121.75,121.48,121.51,23351.0,113.0933,113.1119,112.8611,112.8889,23351.0
2022-06-15 12:55:00,121.53,121.53,121.14,121.21,14389.0,112.9075,112.9075,112.5452,112.6102,14389.0
2022-06-15 13:00:00,121.21,121.26,121.14,121.19,4586.0,112.6102,112.6567,112.5452,112.5916,4586.0
2022-06-15 13:05:00,121.22,121.24,121.1,121.13,4185.0,112.6195,112.6381,112.508,112.5359,4185.0
2022-06-15 13:10:00,121.15,121.19,121.06,121.06,3770.0,112.5545,112.5916,112.4709,112.4709,3770.0
2022-06-15 13:15:00,121.1,121.14,120.83,120.91,10877.0,112.508,112.5452,112.2572,112.3315,10877.0
2022-06-15 13:20:00,120.91,121.1,120.79,121.07,8118.0,112.3315,112.508,112.22,112.4802,8118.0
2022-06-15 13:25:00,120.99,121.14,120.99,121.1,6228.0,112.4058,112.5452,112.4058,112.508,6228.0
2022-06-15 13:30:00,121.1,121.19,121.05,121.08,8556.0,112.508,112.5916,112.4616,112.4894,8556.0
2022-06-15 13:35:00,121.05,121.05,120.83,120.9,6245.0,112.4616,112.4616,112.2572,112.3222,6245.0
2022-06-15 13:40:00,120.89,120.94,120.82,120.89,9565.0,112.3129,112.3594,112.2479,112.3129,9565.0
2022-06-15 13:45:00,120.89,120.94,120.89,120.91,12315.0,112.3129,112.3594,112.3129,112.3315,12315.0
2022-06-15 13:50:00,120.9,121.34,120.8,121.32,23920.0,112.3222,112.731,112.2293,112.7124,23920.0
2022-06-15 13:55:00,121.31,121.94,121.26,121.72,6839.0,112.7031,113.2884,112.6567,113.084,6839.0
2022-06-15 14:00:00,121.54,122.2,121.17,121.33,14559.0,112.9168,113.53,112.5731,112.7217,14559.0
2022-06-15 14:05:00,121.49,121.57,121.0,121.4,12108.0,112.8704,112.9447,112.4151,112.7867,12108.0
2022-06-15 14:10:00,121.25,121.43,121.21,121.34,3255.0,112.6474,112.8146,112.6102,112.731,3255.0
2022-06-15 14:15:00,121.26,121.6,121.23,121.36,4057.0,112.6567,112.9726,112.6288,112.7496,4057.0
2022-06-15 14:20:00,121.25,121.47,120.73,120.8,11559.0,112.6474,112.8518,112.1643,112.2293,11559.0
2022-06-15 14:25:00,120.83,120.94,120.64,120.69,16921.0,112.2572,112.3594,112.0807,112.1271,16921.0
2022-06-15 14:30:00,120.68,120.74,119.88,120.42,12802.0,112.1178,112.1736,111.3746,111.8763,12802.0
2022-06-15 14:35:00,120.29,121.3,120.29,121.17,15300.0,111.7555,112.6938,111.7555,112.5731,15300.0
2022-06-15 14:40:00,120.97,122.3,120.97,122.18,13758.0,112.3873,113.6229,112.3873,113.5114,13758.0
2022-06-15 14:45:00,122.09,122.39,121.75,121.89,15649.0,113.4278,113.7065,113.1119,113.242,15649.0
2022-06-15 14:50:00,121.9,122.1,121.27,121.4,12987.0,113.2513,113.4371,112.666,112.7867,12987.0
2022-06-15 14:55:00,121.5,121.67,121.21,121.31,9826.0,112.8796,113.0376,112.6102,112.7031,9826.0
2022-06-15 15:00:00,121.31,121.83,121.31,121.55,10154.0,112.7031,113.1862,112.7031,112.9261,10154.0
2022-06-15 15:05:00,121.63,121.81,121.42,121.65,7436.0,113.0004,113.1677,112.8053,113.019,7436.0
2022-06-15 15:10:00,121.68,121.77,121.31,121.49,11149.0,113.0469,113.1305,112.7031,112.8704,11149.0
2022-06-15 15:15:00,121.28,121.43,121.16,121.43,13679.0,112.6753,112.8146,112.5638,112.8146,13679.0
2022-06-15 15:20:00,121.5,122.12,121.47,122.07,10247.0,112.8796,113.4557,112.8518,113.4092,10247.0
2022-06-15 15:25:00,122.16,122.41,122.09,122.38,16415.0,113.4928,113.7251,113.4278,113.6972,16415.0
2022-06-15 15:30:00,122.38,123.12,122.2,123.06,20663.0,113.6972,114.3847,113.53,114.329,20663.0
2022-06-15 15:35:00,123.05,123.09,122.46,122.51,16507.0,114.3197,114.3568,113.7715,113.818,16507.0
2022-06-15 15:40:00,122.42,122.45,122.0,122.03,21434.0,113.7344,113.7622,113.3442,113.372,21434.0
2022-06-15 15:45:00,121.99,122.13,121.81,122.13,27068.0,113.3349,113.465,113.1677,113.465,27068.0
2022-06-15 15:50:00,122.11,122.11,121.42,121.59,42491.0,113.4464,113.4464,112.8053,112.9633,42491.0
2022-06-15 15:55:00,121.62,121.8,121.6,121.67,73411.0,112.9911,113.1584,112.9726,113.0376,73411.0
2022-06-16 09:30:00,119.92,120.12,119.43,119.49,20737.0,111.4117,111.5976,110.9565,111.0123,20737.0
2022-06-16 09:35:00,119.48,119.61,118.9,118.9,44916.0,111.003,111.1237,110.4641,110.4641,44916.0
2022-06-16 09:40:00,118.87,118.91,118.15,118.17,11039.0,110.4362,110.4734,109.7673,109.7859,11039.0
2022-06-16 09:45:00,118.35,118.83,118.35,118.64,7888.0,109.9531,110.3991,109.9531,110.2226,7888.0
2022-06-16 09:50:00,118.7,118.76,118.45,118.76,8043.0,110.2783,110.3341,110.046,110.3341,8043.0
2022-06-16 09:55:00,118.89,119.0,118.77,118.95,12750.0,110.4548,110.557,110.3433,110.5106,12750.0
2022-06-16 10:00:00,118.92,118.92,118.32,118.32,17247.0,110.4827,110.4827,109.9253,109.9253,17247.0
2022-06-16 10:05:00,118.36,118.53,118.25,118.46,5794.0,109.9624,110.1204,109.8602,110.0553,5794.0
2022-06-16 10:10:00,118.5,118.54,118.35,118.39,5210.0,110.0925,110.1297,109.9531,109.9903,5210.0
2022-06-16 10:15:00,118.4,118.62,118.34,118.47,8657.0,109.9996,110.204,109.9438,110.0646,8657.0
2022-06-16 10:20:00,118.45,118.96,118.44,118.9,7651.0,110.046,110.5199,110.0368,110.4641,7651.0
2022-06-16 10:25:00,118.84,119.06,118.83,118.84,9569.0,110.4084,110.6128,110.3991,110.4084,9569.0
2022-06-16 10:30:00,118.83,119.02,118.77,119.0,12697.0,110.3991,110.5756,110.3433,110.557,12697.0
2022-06-16 10:35:00,118.97,118.99,118.75,118.75,5377.0,110.5292,110.5477,110.3248,110.3248,5377.0
2022-06-16 10:40:00,118.71,118.88,118.37,118.37,9256.0,110.2876,110.4455,109.9717,109.9717,9256.0
2022-06-16 10:45:00,118.34,118.66,118.31,118.52,7563.0,109.9438,110.2411,109.916,110.1111,7563.0
2022-06-16 10:50:00,118.45,118.45,118.1,118.18,7964.0,110.046,110.046,109.7209,109.7952,7964.0
2022-06-16 10:55:00,118.22,118.23,117.73,117.75,16902.0,109.8324,109.8417,109.3771,109.3957,16902.0
2022-06-16 11:00:00,117.7,118.13,117.64,118.08,7689.0,109.3493,109.7487,109.2935,109.7023,7689.0
2022-06-16 11:05:00,118.04,118.06,117.88,118.03,5088.0,109.6651,109.6837,109.5165,109.6558,5088.0
2022-06-16 11:10:00,117.99,118.37,117.9,118.37,9053.0,109.6187,109.9717,109.5351,109.9717,9053.0
2022-06-16 11:15:00,118.36,118.51,118.3,118.34,5166.0,109.9624,110.1018,109.9067,109.9438,5166.0
2022-06-16 11:20:00,118.32,118.46,118.3,118.4,3360.0,109.9253,110.0553,109.9067,109.9996,3360.0
2022-06-16 11:25:00,118.33,118.72,118.33,118.56,6726.0,109.9346,110.2969,109.9346,110.1482,6726.0
2022-06-16 11:30:00,118.56,118.59,118.42,118.57,4960.0,110.1482,110.1761,110.0182,110.1575,4960.0
2022-06-16 11:35:00,118.58,118.66,118.49,118.66,7379.0,110.1668,110.2411,110.0832,110.2411,7379.0
2022-06-16 11:40:00,118.72,118.72,118.43,118.51,1701.0,110.2969,110.2969,110.0275,110.1018,1701.0
2022-06-16 11:45:00,118.49,118.62,118.49,118.61,3281.0,110.0832,110.204,110.0832,110.1947,3281.0
2022-06-16 11:50:00,118.66,118.7,118.57,118.65,6850.0,110.2411,110.2783,110.1575,110.2319,6850.0
2022-06-16 11:55:00,118.68,118.97,118.63,118.97,18480.0,110.2597,110.5292,110.2133,110.5292,18480.0
2022-06-16 12:00:00,118.99,119.4,118.93,119.4,19648.0,110.5477,110.9286,110.492,110.9286,19648.0
2022-06-16 12:05:00,119.32,119.32,119.13,119.24,9777.0,110.8543,110.8543,110.6778,110.78,9777.0
2022-06-16 12:10:00,119.2,119.28,118.94,118.96,7043.0,110.7428,110.8172,110.5013,110.5199,7043.0
2022-06-16 12:15:00,118.97,119.13,118.95,119.08,16565.0,110.5292,110.6778,110.5106,110.6313,16565.0
2022-06-16 12:20:00,119.05,119.34,119.05,119.28,8580.0,110.6035,110.8729,110.6035,110.8172,8580.0
2022-06-16 12:25:00,119.25,119.52,119.2,119.52,8066.0,110.7893,111.0401,110.7428,111.0401,8066.0
2022-06-16 12:30:00,119.49,119.57,119.27,119.42,8283.0,111.0123,111.0866,110.8079,110.9472,8283.0
2022-06-16 12:35:00,119.37,119.42,119.22,119.37,5726.0,110.9008,110.9472,110.7614,110.9008,5726.0
2022-06-16 12:40:00,119.38,119.49,119.29,119.45,7881.0,110.9101,111.0123,110.8264,110.9751,7881.0
2022-06-16 12:45:00,119.41,119.56,119.4,119.56,4603.0,110.9379,111.0773,110.9286,111.0773,4603.0
2022-06-16 12:50:00,119.57,119.59,119.45,119.54,8778.0,111.0866,111.1052,110.9751,111.0587,8778.0
2022-06-16 12:55:00,119.54,119.6,119.46,119.59,11339.0,111.0587,111.1145,110.9844,111.1052,11339.0
2022-06-16 13:00:00,119.65,119.78,119.62,119.73,16550.0,111.1609,111.2817,111.133,111.2352,16550.0
2022-06-16 13:05:00,119.75,120.07,119.62,119.98,32909.0,111.2538,111.5511,111.133,111.4675,32909.0
2022-06-16 13:10:00,119.93,120.04,119.82,119.87,11082.0,111.421,111.5232,111.3188,111.3653,11082.0
2022-06-16 13:15:00,119.86,120.01,119.79,119.9,7987.0,111.356,111.4954,111.291,111.3932,7987.0
2022-06-16 13:20:00,119.87,119.87,119.69,119.74,11642.0,111.3653,111.3653,111.1981,111.2445,11642.0
2022-06-16 13:25:00,119.7,120.18,119.7,120.15,9780.0,111.2074,111.6533,111.2074,111.6254,9780.0
2022-06-16 13:30:00,120.13,120.13,119.85,120.02,4158.0,111.6069,111.6069,111.3467,111.5047,4158.0
2022-06-16 13:35:00,120.08,120.08,119.76,119.86,6942.0,111.5604,111.5604,111.2631,111.356,6942.0
2022-06-16 13:40:00,119.86,119.9,119.74,119.77,7950.0,111.356,111.3932,111.2445,111.2724,7950.0
2022-06-16 13:45:00,119.76,119.88,119.63,119.88,12854.0,111.2631,111.3746,111.1423,111.3746,12854.0
2022-06-16 13:50:00,119.79,119.85,119.76,119.83,3274.0,111.291,111.3467,111.2631,111.3281,3274.0
2022-06-16 13:55:00,119.79,119.89,119.49,119.49,23766.0,111.291,111.3839,111.0123,111.0123,23766.0
2022-06-16 14:00:00,119.49,119.67,119.48,119.65,7155.0,111.0123,111.1795,111.003,111.1609,7155.0
2022-06-16 14:05:00,119.69,119.71,119.56,119.66,8290.0,111.1981,111.2166,111.0773,111.1702,8290.0
2022-06-16 14:10:00,119.68,119.77,119.66,119.74,16262.0,111.1888,111.2724,111.1702,111.2445,16262.0
2022-06-16 14:15:00,119.7,119.82,119.68,119.82,10469.0,111.2074,111.3188,111.1888,111.3188,10469.0
2022-06-16 14:20:00,119.79,119.82,119.61,119.63,12927.0,111.291,111.3188,111.1237,111.1423,12927.0
2022-06-16 14:25:00,119.63,119.72,119.47,119.55,46897.0,111.1423,111.2259,110.9937,111.068,46897.0
2022-06-16 14:30:00,119.56,119.72,119.56,119.63,14312.0,111.0773,111.2259,111.0773,111.1423,14312.0
2022-06-16 14:35:00,119.64,119.85,119.56,119.76,31265.0,111.1516,111.3467,111.0773,111.2631,31265.0
2022-06-16 14:40:00,119.76,119.97,119.75,119.96,18084.0,111.2631,111.4582,111.2538,111.4489,18084.0
2022-06-16 14:45:00,119.89,120.02,119.51,119.51,79928.0,111.3839,111.5047,111.0308,111.0308,79928.0
2022-06-16 14:50:00,119.52,119.67,119.18,119.21,15057.0,111.0401,111.1795,110.7243,110.7521,15057.0
2022-06-16 14:55:00,119.21,119.42,119.18,119.27,15191.0,110.7521,110.9472,110.7243,110.8079,15191.0
2022-06-16 15:00:00,119.26,119.65,119.25,119.52,16683.0,110.7986,111.1609,110.7893,111.0401,16683.0
2022-06-16 15:05:00,119.48,119.83,119.41,119.83,23435.0,111.003,111.3281,110.9379,111.3281,23435.0
2022-06-16 15:10:00,119.93,120.15,119.7,119.86,21188.0,111.421,111.6254,111.2074,111.356,21188.0
2022-06-16 15:15:00,119.81,120.26,119.76,120.25,18258.0,111.3096,111.7276,111.2631,111.7183,18258.0
2022-06-16 15:20:00,120.28,120.36,120.13,120.14,23835.0,111.7462,111.8205,111.6069,111.6161,23835.0
2022-06-16 15:25:00,120.12,120.36,120.07,120.21,20230.0,111.5976,111.8205,111.5511,111.6812,20230.0
2022-06-16 15:30:00,120.19,120.19,119.61,119.64,47283.0,111.6626,111.6626,111.1237,111.1516,47283.0
2022-06-16 15:35:00,119.66,119.9,119.61,119.82,48529.0,111.1702,111.3932,111.1237,111.3188,48529.0
2022-06-16 15:40:00,119.84,120.06,119.62,119.64,21841.0,111.3374,111.5418,111.133,111.1516,21841.0
2022-06-16 15:45:00,119.62,119.7,119.14,119.17,48865.0,111.133,111.2074,110.6871,110.715,48865.0
2022-06-16 15:50:00,119.18,119.51,119.16,119.38,47281.0,110.7243,111.0308,110.7057,110.9101,47281.0
2022-06-16 15:55:00,119.41,119.67,119.3,119.65,108099.0,110.9379,111.1795,110.8357,111.1609,108099.0
2022-06-17 09:30:00,119.86,119.86,118.82,119.78,279470.0,111.356,111.356,110.3898,111.2817,279470.0
2022-06-17 09:35:00,119.82,120.38,119.57,120.34,21310.0,111.3188,111.8391,111.0866,111.802,21310.0
2022-06-17 09:40:00,120.21,120.5,120.1,120.36,6670.0,111.6812,111.9506,111.579,111.8205,6670.0
2022-06-17 09:45:00,120.33,120.36,119.74,119.79,6879.0,111.7927,111.8205,111.2445,111.291,6879.0
2022-06-17 09:50:00,119.81,120.39,119.75,120.22,7213.0,111.3096,111.8484,111.2538,111.6905,7213.0
2022-06-17 09:55:00,120.27,120.47,120.15,120.47,7711.0,111.7369,111.9227,111.6254,111.9227,7711.0
2022-06-17 10:00:00,120.47,120.63,120.11,120.12,11445.0,111.9227,112.0714,111.5883,111.5976,11445.0
2022-06-17 10:05:00,120.08,120.31,119.93,120.23,10334.0,111.5604,111.7741,111.421,111.6998,10334.0
2022-06-17 10:10:00,120.29,120.36,119.86,119.97,9805.0,111.7555,111.8205,111.356,111.4582,9805.0
2022-06-17 10:15:00,119.98,119.98,119.45,119.63,5186.0,111.4675,111.4675,110.9751,111.1423,5186.0
2022-06-17 10:20:00,119.58,119.58,119.37,119.51,11333.0,111.0959,111.0959,110.9008,111.0308,11333.0
2022-06-17 10:25:00,119.51,119.73,119.19,119.27,10734.0,111.0308,111.2352,110.7335,110.8079,10734.0
2022-06-17 10:30:00,119.19,119.37,118.67,118.72,11037.0,110.7335,110.9008,110.2504,110.2969,11037.0
2022-06-17 10:35:00,118.71,118.89,118.52,118.52,8972.0,110.2876,110.4548,110.1111,110.1111,8972.0
2022-06-17 10:40:00,118.56,118.64,118.26,118.64,12714.0,110.1482,110.2226,109.8695,110.2226,12714.0
2022-06-17 10:45:00,118.59,118.63,118.27,118.49,13098.0,110.1761,110.2133,109.8788,110.0832,13098.0
2022-06-17 10:50:00,118.4,118.68,118.39,118.67,7400.0,109.9996,110.2597,109.9903,110.2504,7400.0
2022-06-17 10:55:00,118.71,119.05,118.71,118.87,7721.0,110.2876,110.6035,110.2876,110.4362,7721.0
2022-06-17 11:00:00,118.84,119.46,118.74,119.32,7080.0,110.4084,110.9844,110.3155,110.8543,7080.0
2022-06-17 11:05:00,119.26,119.93,119.25,119.86,20356.0,110.7986,111.421,110.7893,111.356,20356.0
2022-06-17 11:10:00,119.82,120.04,119.73,120.03,119820.0,111.3188,111.5232,111.2352,111.5139,119820.0
2022-06-17 11:15:00,120.07,120.36,119.89,120.2,13640.0,111.5511,111.8205,111.3839,111.6719,13640.0
2022-06-17 11:20:00,120.21,120.26,119.96,119.98,13895.0,111.6812,111.7276,111.4489,111.4675,13895.0
2022-06-17 11:25:00,119.97,120.4,119.73,120.2,11409.0,111.4582,111.8577,111.2352,111.6719,11409.0
2022-06-17 11:30:00,120.34,120.61,120.23,120.23,6303.0,111.802,112.0528,111.6998,111.6998,6303.0
2022-06-17 11:35:00,120.22,120.24,119.78,119.99,7011.0,111.6905,111.709,111.2817,111.4768,7011.0
2022-06-17 11:40:00,120.01,120.23,119.89,120.04,21205.0,111.4954,111.6998,111.3839,111.5232,21205.0
2022-06-17 11:45:00,120.04,120.28,120.01,120.18,20923.0,111.5232,111.7462,111.4954,111.6533,20923.0
2022-06-17 11:50:00,120.11,120.21,120.0,120.12,36937.0,111.5883,111.6812,111.4861,111.5976,36937.0
2022-06-17 11:55:00,120.19,120.38,120.1,120.26,15149.0,111.6626,111.8391,111.579,111.7276,15149.0
2022-06-17 12:00:00,120.19,120.21,119.87,120.09,11239.0,111.6626,111.6812,111.3653,111.5697,11239.0
2022-06-17 12:05:00,120.1,120.3,119.98,120.06,10870.0,111.579,111.7648,111.4675,111.5418,10870.0
2022-06-17 12:10:00,120.07,120.17,119.97,120.11,19687.0,111.5511,111.644,111.4582,111.5883,19687.0
2022-06-17 12:15:00,120.14,120.24,119.77,119.8,5519.0,111.6161,111.709,111.2724,111.3003,5519.0
2022-06-17 12:20:00,119.74,119.99,119.72,119.99,5936.0,111.2445,111.4768,111.2259,111.4768,5936.0
2022-06-17 12:25:00,120.01,120.35,119.96,120.25,9557.0,111.4954,111.8112,111.4489,111.7183,9557.0
2022-06-17 12:30:00,120.26,120.28,120.03,120.22,4413.0,111.7276,111.7462,111.5139,111.6905,4413.0
2022-06-17 12:35:00,120.14,120.3,120.05,120.27,7399.0,111.6161,111.7648,111.5325,111.7369,7399.0
2022-06-17 12:40:00,120.33,120.38,120.11,120.38,6004.0,111.7927,111.8391,111.5883,111.8391,6004.0
2022-06-17 12:45:00,120.44,120.49,120.23,120.25,5562.0,111.8949,111.9413,111.6998,111.7183,5562.0
2022-06-17 12:50:00,120.29,120.34,120.06,120.14,8128.0,111.7555,111.802,111.5418,111.6161,8128.0
2022-06-17 12:55:00,120.15,120.39,120.14,120.39,7226.0,111.6254,111.8484,111.6161,111.8484,7226.0
2022-06-17 13:00:00,120.41,120.65,120.38,120.65,9568.0,111.867,112.09,111.8391,112.09,9568.0
2022-06-17 13:05:00,120.68,121.19,120.68,121.14,7374.0,112.1178,112.5916,112.1178,112.5452,7374.0
2022-06-17 13:10:00,121.11,121.36,121.03,121.27,4376.0,112.5173,112.7496,112.443,112.666,4376.0
2022-06-17 13:15:00,121.27,121.27,121.09,121.09,5697.0,112.666,112.666,112.4987,112.4987,5697.0
2022-06-17 13:20:00,121.02,121.07,120.89,120.99,5302.0,112.4337,112.4802,112.3129,112.4058,5302.0
2022-06-17 13:25:00,121.0,121.0,120.6,120.67,3841.0,112.4151,112.4151,112.0435,112.1085,3841.0
2022-06-17 13:30:00,120.7,120.79,120.51,120.69,8841.0,112.1364,112.22,111.9599,112.1271,8841.0
2022-06-17 13:35:00,120.64,120.8,120.58,120.62,4666.0,112.0807,112.2293,112.0249,112.0621,4666.0
2022-06-17 13:40:00,120.68,121.06,120.67,121.02,6585.0,112.1178,112.4709,112.1085,112.4337,6585.0
2022-06-17 13:45:00,120.99,120.99,120.55,120.76,9353.0,112.4058,112.4058,111.9971,112.1922,9353.0
2022-06-17 13:50:00,120.78,120.88,120.72,120.85,5643.0,112.2107,112.3036,112.155,112.2758,5643.0
2022-06-17 13:55:00,120.8,121.07,120.75,120.92,7903.0,112.2293,112.4802,112.1829,112.3408,7903.0
2022-06-17 14:00:00,120.92,121.2,120.9,121.11,5188.0,112.3408,112.6009,112.3222,112.5173,5188.0
2022-06-17 14:05:00,121.13,121.23,120.87,120.88,13288.0,112.5359,112.6288,112.2943,112.3036,13288.0
2022-06-17 14:10:00,120.88,121.09,120.83,121.09,14097.0,112.3036,112.4987,112.2572,112.4987,14097.0
2022-06-17 14:15:00,121.11,121.36,120.97,121.28,8346.0,112.5173,112.7496,112.3873,112.6753,8346.0
2022-06-17 14:20:00,121.25,121.33,121.12,121.12,7714.0,112.6474,112.7217,112.5266,112.5266,7714.0
2022-06-17 14:25:00,121.09,121.09,120.84,120.88,9509.0,112.4987,112.4987,112.2665,112.3036,9509.0
2022-06-17 14:30:00,120.87,120.89,120.66,120.81,7170.0,112.2943,112.3129,112.0992,112.2386,7170.0
2022-06-17 14:35:00,120.83,121.09,120.8,121.09,7108.0,112.2572,112.4987,112.2293,112.4987,7108.0
2022-06-17 14:40:00,121.12,121.3,120.92,120.96,9039.0,112.5266,112.6938,112.3408,112.378,9039.0
2022-06-17 14:45:00,120.91,121.01,120.76,120.78,8931.0,112.3315,112.4244,112.1922,112.2107,8931.0
2022-06-17 14:50:00,120.72,120.78,120.53,120.63,8498.0,112.155,112.2107,111.9785,112.0714,8498.0
2022-06-17 14:55:00,120.62,120.77,120.49,120.53,6149.0,112.0621,112.2014,111.9413,111.9785,6149.0
2022-06-17 15:00:00,120.55,120.85,120.54,120.75,14793.0,111.9971,112.2758,111.9878,112.1829,14793.0
2022-06-17 15:05:00,120.69,120.75,120.5,120.51,8849.0,112.1271,112.1829,111.9506,111.9599,8849.0
2022-06-17 15:10:00,120.52,120.52,120.05,120.22,11360.0,111.9692,111.9692,111.5325,111.6905,11360.0
2022-06-17 15:15:00,120.2,120.37,120.09,120.3,10254.0,111.6719,111.8298,111.5697,111.7648,10254.0
2022-06-17 15:20:00,120.31,120.66,120.31,120.53,19294.0,111.7741,112.0992,111.7741,111.9785,19294.0
2022-06-17 15:25:00,120.52,120.71,120.49,120.63,11368.0,111.9692,112.1457,111.9413,112.0714,11368.0
2022-06-17 15:30:00,120.64,120.67,120.31,120.41,18260.0,112.0807,112.1085,111.7741,111.867,18260.0
2022-06-17 15:35:00,120.43,120.77,120.42,120.75,16676.0,111.8856,112.2014,111.8763,112.1829,16676.0
2022-06-17 15:40:00,120.74,120.76,120.48,120.55,31529.0,112.1736,112.1922,111.932,111.9971,31529.0
2022-06-17 15:45:00,120.48,120.64,120.4,120.64,33583.0,111.932,112.0807,111.8577,112.0807,33583.0
2022-06-17 15:50:00,120.68,120.78,120.37,120.74,49474.0,112.1178,112.2107,111.8298,112.1736,49474.0
2022-06-17 15:55:00,120.72,120.92,120.53,120.54,120859.0,112.155,112.3408,111.9785,111.9878,120859.0
2022-06-21 09:30:00,122.33,122.53,121.08,121.08,31685.0,113.6508,113.8366,112.4894,112.4894,31685.0
2022-06-21 09:35:00,121.03,121.79,121.02,121.46,12538.0,112.443,113.1491,112.4337,112.8425,12538.0
2022-06-21 09:40:00,121.43,122.02,121.42,121.9,12063.0,112.8146,113.3628,112.8053,113.2513,12063.0
2022-06-21 09:45:00,121.89,121.98,121.71,121.91,11198.0,113.242,113.3256,113.0748,113.2606,11198.0
2022-06-21 09:50:00,121.95,121.99,121.66,121.72,7998.0,113.2977,113.3349,113.0283,113.084,7998.0
2022-06-21 09:55:00,121.69,121.74,121.47,121.66,10028.0,113.0562,113.1026,112.8518,113.0283,10028.0
2022-06-21 10:00:00,121.59,121.64,121.18,121.27,14111.0,112.9633,113.0097,112.5824,112.666,14111.0
2022-06-21 10:05:00,121.24,121.35,121.09,121.12,15733.0,112.6381,112.7403,112.4987,112.5266,15733.0
2022-06-21 10:10:00,121.11,121.27,121.06,121.18,8749.0,112.5173,112.666,112.4709,112.5824,8749.0
2022-06-21 10:15:00,121.23,121.26,120.79,120.87,7596.0,112.6288,112.6567,112.22,112.2943,7596.0
2022-06-21 10:20:00,120.85,121.29,120.82,121.26,9030.0,112.2758,112.6845,112.2479,112.6567,9030.0
2022-06-21 10:25:00,121.22,121.37,121.19,121.36,2576.0,112.6195,112.7589,112.5916,112.7496,2576.0
2022-06-21 10:30:00,121.43,121.54,121.38,121.43,2906.0,112.8146,112.9168,112.7682,112.8146,2906.0
2022-06-21 10:35:00,121.37,121.55,121.35,121.51,2056.0,112.7589,112.9261,112.7403,112.8889,2056.0
2022-06-21 10:40:00,121.59,121.59,121.45,121.48,3984.0,112.9633,112.9633,112.8332,112.8611,3984.0
2022-06-21 10:45:00,121.43,121.45,121.33,121.34,5593.0,112.8146,112.8332,112.7217,112.731,5593.0
2022-06-21 10:50:00,121.29,121.41,121.24,121.41,2434.0,112.6845,112.796,112.6381,112.796,2434.0
2022-06-21 10:55:00,121.4,121.56,121.4,121.47,8277.0,112.7867,112.9354,112.7867,112.8518,8277.0
2022-06-21 11:00:00,121.49,121.53,121.38,121.45,3531.0,112.8704,112.9075,112.7682,112.8332,3531.0
2022-06-21 11:05:00,121.46,121.6,121.36,121.55,4052.0,112.8425,112.9726,112.7496,112.9261,4052.0
2022-06-21 11:10:00,121.52,121.52,121.14,121.2,4260.0,112.8982,112.8982,112.5452,112.6009,4260.0
2022-06-21 11:15:00,121.14,121.33,121.0,121.11,6579.0,112.5452,112.7217,112.4151,112.5173,6579.0
2022-06-21 11:20:00,121.12,121.17,120.95,120.99,2768.0,112.5266,112.5731,112.3687,112.4058,2768.0
2022-06-21 11:25:00,121.02,121.07,120.89,121.03,5408.0,112.4337,112.4802,112.3129,112.443,5408.0
2022-06-21 11:30:00,121.02,121.21,121.01,121.21,3309.0,112.4337,112.6102,112.4244,112.6102,3309.0
2022-06-21 11:35:00,121.22,121.23,120.83,120.91,4852.0,112.6195,112.6288,112.2572,112.3315,4852.0
2022-06-21 11:40:00,120.87,120.98,120.84,120.98,3609.0,112.2943,112.3965,112.2665,112.3965,3609.0
2022-06-21 11:45:00,120.95,120.95,120.83,120.91,5251.0,112.3687,112.3687,112.2572,112.3315,5251.0
2022-06-21 11:50:00,120.97,120.99,120.83,120.83,4750.0,112.3873,112.4058,112.2572,112.2572,4750.0
2022-06-21 11:55:00,120.83,120.91,120.78,120.88,5478.0,112.2572,112.3315,112.2107,112.3036,5478.0
2022-06-21 12:00:00,120.9,121.11,120.9,121.0,5933.0,112.3222,112.5173,112.3222,112.4151,5933.0
2022-06-21 12:05:00,121.01,121.13,121.01,121.04,1848.0,112.4244,112.5359,112.4244,112.4523,1848.0
2022-06-21 12:10:00,121.12,121.13,120.91,120.92,3040.0,112.5266,112.5359,112.3315,112.3408,3040.0
2022-06-21 12:15:00,120.98,121.2,120.98,121.2,3035.0,112.3965,112.6009,112.3965,112.6009,3035.0
2022-06-21 12:20:00,121.24,121.34,121.13,121.33,2854.0,112.6381,112.731,112.5359,112.7217,2854.0
2022-06-21 12:25:00,121.34,121.42,121.32,121.36,2443.0,112.731,112.8053,112.7124,112.7496,2443.0
2022-06-21 12:30:00,121.41,121.41,121.24,121.29,3219.0,112.796,112.796,112.6381,112.6845,3219.0
2022-06-21 12:35:00,121.34,121.43,121.32,121.35,4611.0,112.731,112.8146,112.7124,112.7403,4611.0
2022-06-21 12:40:00,121.24,121.39,121.24,121.38,4042.0,112.6381,112.7775,112.6381,112.7682,4042.0
2022-06-21 12:45:00,121.4,121.4,121.2,121.23,3406.0,112.7867,112.7867,112.6009,112.6288,3406.0
2022-06-21 12:50:00,121.22,121.27,121.12,121.2,2865.0,112.6195,112.666,112.5266,112.6009,2865.0
2022-06-21 12:55:00,121.23,121.33,121.22,121.33,2720.0,112.6288,112.7217,112.6195,112.7217,2720.0
2022-06-21 13:00:00,121.37,121.4,121.31,121.36,2279.0,112.7589,112.7867,112.7031,112.7496,2279.0
2022-06-21 13:05:00,121.39,121.42,121.3,121.41,4424.0,112.7775,112.8053,112.6938,112.796,4424.0
2022-06-21 13:10:00,121.34,121.43,121.32,121.39,3337.0,112.731,112.8146,112.7124,112.7775,3337.0
2022-06-21 13:15:00,121.36,121.36,121.19,121.2,2701.0,112.7496,112.7496,112.5916,112.6009,2701.0
2022-06-21 13:20:00,121.14,121.19,121.11,121.18,2899.0,112.5452,112.5916,112.5173,112.5824,2899.0
2022-06-21 13:25:00,121.17,121.22,121.14,121.19,2402.0,112.5731,112.6195,112.5452,112.5916,2402.0
2022-06-21 13:30:00,121.22,121.29,121.2,121.26,2708.0,112.6195,112.6845,112.6009,112.6567,2708.0
2022-06-21 13:35:00,121.3,121.33,121.27,121.3,3197.0,112.6938,112.7217,112.666,112.6938,3197.0
2022-06-21 13:40:00,121.3,121.44,121.24,121.44,3583.0,112.6938,112.8239,112.6381,112.8239,3583.0
2022-06-21 13:45:00,121.45,121.45,121.28,121.34,3035.0,112.8332,112.8332,112.6753,112.731,3035.0
2022-06-21 13:50:00,121.34,121.34,121.02,121.03,18766.0,112.731,112.731,112.4337,112.443,18766.0
2022-06-21 13:55:00,120.99,121.01,120.9,120.91,5544.0,112.4058,112.4244,112.3222,112.3315,5544.0
2022-06-21 14:00:00,120.91,121.03,120.91,121.0,3335.0,112.3315,112.443,112.3315,112.4151,3335.0
2022-06-21 14:05:00,121.03,121.2,120.99,121.15,5738.0,112.443,112.6009,112.4058,112.5545,5738.0
2022-06-21 14:10:00,121.21,121.37,121.18,121.18,5281.0,112.6102,112.7589,112.5824,112.5824,5281.0
2022-06-21 14:15:00,121.23,121.35,121.19,121.35,5665.0,112.6288,112.7403,112.5916,112.7403,5665.0
2022-06-21 14:20:00,121.31,121.33,121.26,121.27,3704.0,112.7031,112.7217,112.6567,112.666,3704.0
2022-06-21 14:25:00,121.27,121.33,121.27,121.32,5061.0,112.666,112.7217,112.666,112.7124,5061.0
2022-06-21 14:30:00,121.32,121.34,121.27,121.34,3404.0,112.7124,112.731,112.666,112.731,3404.0
2022-06-21 14:35:00,121.36,121.37,121.2,121.25,3295.0,112.7496,112.7589,112.6009,112.6474,3295.0
2022-06-21 14:40:00,121.18,121.44,121.18,121.44,5510.0,112.5824,112.8239,112.5824,112.8239,5510.0
2022-06-21 14:45:00,121.45,121.55,121.4,121.53,6218.0,112.8332,112.9261,112.7867,112.9075,6218.0
2022-06-21 14:50:00,121.54,121.88,121.54,121.86,7291.0,112.9168,113.2327,112.9168,113.2141,7291.0
2022-06-21 14:55:00,121.88,121.95,121.87,121.91,4835.0,113.2327,113.2977,113.2234,113.2606,4835.0
2022-06-21 15:00:00,121.89,122.12,121.89,122.12,4070.0,113.242,113.4557,113.242,113.4557,4070.0
2022-06-21 15:05:00,122.12,122.16,122.03,122.16,3502.0,113.4557,113.4928,113.372,113.4928,3502.0
2022-06-21 15:10:00,122.17,122.27,122.14,122.21,8151.0,113.5021,113.595,113.4742,113.5393,8151.0
2022-06-21 15:15:00,122.19,122.19,122.05,122.08,9096.0,113.5207,113.5207,113.3906,113.4185,9096.0
2022-06-21 15:20:00,122.06,122.19,122.03,122.18,7191.0,113.3999,113.5207,113.372,113.5114,7191.0
2022-06-21 15:25:00,122.18,122.22,122.06,122.19,9756.0,113.5114,113.5486,113.3999,113.5207,9756.0
2022-06-21 15:30:00,122.22,122.26,122.16,122.19,14325.0,113.5486,113.5857,113.4928,113.5207,14325.0
2022-06-21 15:35:00,122.19,122.19,121.85,121.86,8479.0,113.5207,113.5207,113.2048,113.2141,8479.0
2022-06-21 15:40:00,121.89,121.98,121.8,121.94,9743.0,113.242,113.3256,113.1584,113.2884,9743.0
2022-06-21 15:45:00,121.96,122.15,121.9,122.13,16453.0,113.307,113.4835,113.2513,113.465,16453.0
2022-06-21 15:50:00,122.17,122.22,121.9,122.03,25726.0,113.5021,113.5486,113.2513,113.372,25726.0
2022-06-21 15:55:00,122.02,122.02,121.72,121.8,45877.0,113.3628,113.3628,113.084,113.1584,45877.0
2022-06-22 09:30:00,120.31,121.37,119.85,120.65,41816.0,111.7741,112.7589,111.3467,112.09,41816.0
2022-06-22 09:35:00,120.69,121.1,120.58,120.99,6866.0,112.1271,112.508,112.0249,112.4058,6866.0
2022-06-22 09:40:00,121.0,121.36,121.0,121.23,9635.0,112.4151,112.7496,112.4151,112.6288,9635.0
2022-06-22 09:45:00,121.23,121.39,120.87,120.98,8934.0,112.6288,112.7775,112.2943,112.3965,8934.0
2022-06-22 09:50:00,120.92,121.04,120.62,120.99,6769.0,112.3408,112.4523,112.0621,112.4058,6769.0
2022-06-22 09:55:00,121.07,121.07,120.6,120.6,5759.0,112.4802,112.4802,112.0435,112.0435,5759.0
2022-06-22 10:00:00,120.66,120.92,120.65,120.86,3845.0,112.0992,112.3408,112.09,112.2851,3845.0
2022-06-22 10:05:00,120.86,121.24,120.81,121.19,3833.0,112.2851,112.6381,112.2386,112.5916,3833.0
2022-06-22 10:10:00,121.22,121.38,121.09,121.32,4702.0,112.6195,112.7682,112.4987,112.7124,4702.0
2022-06-22 10:15:00,121.27,121.76,121.25,121.76,2654.0,112.666,113.1212,112.6474,113.1212,2654.0
2022-06-22 10:20:00,121.83,121.9,121.63,121.89,3805.0,113.1862,113.2513,113.0004,113.242,3805.0
2022-06-22 10:25:00,121.88,121.9,121.75,121.89,6823.0,113.2327,113.2513,113.1119,113.242,6823.0
2022-06-22 10:30:00,121.93,122.11,121.76,121.77,8974.0,113.2791,113.4464,113.1212,113.1305,8974.0
2022-06-22 10:35:00,121.76,122.08,121.76,122.0,4472.0,113.1212,113.4185,113.1212,113.3442,4472.0
2022-06-22 10:40:00,122.02,122.05,121.93,122.05,4296.0,113.3628,113.3906,113.2791,113.3906,4296.0
2022-06-22 10:45:00,122.08,122.27,121.97,122.2,13795.0,113.4185,113.595,113.3163,113.53,13795.0
2022-06-22 10:50:00,122.26,122.35,122.02,122.04,4216.0,113.5857,113.6693,113.3628,113.3813,4216.0
2022-06-22 10:55:00,122.01,122.01,121.91,121.94,4244.0,113.3535,113.3535,113.2606,113.2884,4244.0
2022-06-22 11:00:00,121.92,121.96,121.56,121.61,5048.0,113.2699,113.307,112.9354,112.9818,5048.0
2022-06-22 11:05:00,121.63,121.89,121.58,121.8,4913.0,113.0004,113.242,112.954,113.1584,4913.0
2022-06-22 11:10:00,121.77,121.93,121.7,121.86,3662.0,113.1305,113.2791,113.0655,113.2141,3662.0
2022-06-22 11:15:00,121.89,122.05,121.88,122.03,5257.0,113.242,113.3906,113.2327,113.372,5257.0
2022-06-22 11:20:00,121.97,122.0,121.83,121.92,3494.0,113.3163,113.3442,113.1862,113.2699,3494.0
2022-06-22 11:25:00,121.93,122.16,121.93,122.06,3933.0,113.2791,113.4928,113.2791,113.3999,3933.0
2022-06-22 11:30:00,122.08,122.3,122.08,122.21,5464.0,113.4185,113.6229,113.4185,113.5393,5464.0
2022-06-22 11:35:00,122.22,122.29,122.14,122.14,3995.0,113.5486,113.6136,113.4742,113.4742,3995.0
2022-06-22 11:40:00,122.16,122.16,121.9,121.9,5087.0,113.4928,113.4928,113.2513,113.2513,5087.0
2022-06-22 11:45:00,121.89,122.01,121.83,122.01,5994.0,113.242,113.3535,113.1862,113.3535,5994.0
2022-06-22 11:50:00,122.01,122.01,121.75,121.89,4459.0,113.3535,113.3535,113.1119,113.242,4459.0
2022-06-22 11:55:00,121.94,121.94,121.82,121.85,2518.0,113.2884,113.2884,113.1769,113.2048,2518.0
2022-06-22 12:00:00,121.9,122.09,121.74,121.81,11044.0,113.2513,113.4278,113.1026,113.1677,11044.0
2022-06-22 12:05:00,121.8,121.81,121.58,121.62,1950.0,113.1584,113.1677,112.954,112.9911,1950.0
2022-06-22 12:10:00,121.67,121.85,121.67,121.76,3286.0,113.0376,113.2048,113.0376,113.1212,3286.0
2022-06-22 12:15:00,121.79,121.96,121.78,121.96,1939.0,113.1491,113.307,113.1398,113.307,1939.0
2022-06-22 12:20:00,122.0,122.23,121.95,122.08,2147.0,113.3442,113.5579,113.2977,113.4185,2147.0
2022-06-22 12:25:00,122.09,122.09,121.95,121.99,3010.0,113.4278,113.4278,113.2977,113.3349,3010.0
2022-06-22 12:30:00,122.02,122.22,121.98,122.05,7115.0,113.3628,113.5486,113.3256,113.3906,7115.0
2022-06-22 12:35:00,122.09,122.19,122.01,122.01,2819.0,113.4278,113.5207,113.3535,113.3535,2819.0
2022-06-22 12:40:00,122.0,122.3,121.99,122.24,4152.0,113.3442,113.6229,113.3349,113.5671,4152.0
2022-06-22 12:45:00,122.23,122.23,122.09,122.18,2226.0,113.5579,113.5579,113.4278,113.5114,2226.0
2022-06-22 12:50:00,122.21,122.26,122.07,122.1,4056.0,113.5393,113.5857,113.4092,113.4371,4056.0
2022-06-22 12:55:00,122.11,122.18,122.04,122.17,6340.0,113.4464,113.5114,113.3813,113.5021,6340.0
2022-06-22 13:00:00,122.19,122.2,121.93,121.95,9216.0,113.5207,113.53,113.2791,113.2977,9216.0
2022-06-22 13:05:00,121.96,122.17,121.95,122.15,4046.0,113.307,113.5021,113.2977,113.4835,4046.0
2022-06-22 13:10:00,122.16,122.24,122.14,122.19,4408.0,113.4928,113.5671,113.4742,113.5207,4408.0
2022-06-22 13:15:00,122.2,122.31,122.2,122.31,3191.0,113.53,113.6322,113.53,113.6322,3191.0
2022-06-22 13:20:00,122.34,122.52,122.34,122.4,4319.0,113.6601,113.8273,113.6601,113.7158,4319.0
2022-06-22 13:25:00,122.42,122.54,122.38,122.48,4065.0,113.7344,113.8459,113.6972,113.7901,4065.0
2022-06-22 13:30:00,122.49,122.49,122.33,122.36,4310.0,113.7994,113.7994,113.6508,113.6786,4310.0
2022-06-22 13:35:00,122.33,122.41,122.22,122.38,6208.0,113.6508,113.7251,113.5486,113.6972,6208.0
2022-06-22 13:40:00,122.37,122.53,122.31,122.52,4359.0,113.6879,113.8366,113.6322,113.8273,4359.0
2022-06-22 13:45:00,122.53,122.62,122.47,122.62,5288.0,113.8366,113.9202,113.7808,113.9202,5288.0
2022-06-22 13:50:00,122.62,122.66,122.46,122.49,4106.0,113.9202,113.9573,113.7715,113.7994,4106.0
2022-06-22 13:55:00,122.54,122.62,122.47,122.59,3336.0,113.8459,113.9202,113.7808,113.8923,3336.0
2022-06-22 14:00:00,122.63,122.71,122.56,122.67,4422.0,113.9295,114.0038,113.8644,113.9666,4422.0
2022-06-22 14:05:00,122.67,122.88,122.67,122.87,4733.0,113.9666,114.1617,113.9666,114.1524,4733.0
2022-06-22 14:10:00,122.8,122.94,122.79,122.94,4386.0,114.0874,114.2175,114.0781,114.2175,4386.0
2022-06-22 14:15:00,122.96,123.07,122.87,122.91,6145.0,114.2361,114.3383,114.1524,114.1896,6145.0
2022-06-22 14:20:00,122.86,122.93,122.75,122.89,5618.0,114.1432,114.2082,114.041,114.171,5618.0
2022-06-22 14:25:00,122.9,122.9,122.75,122.82,4890.0,114.1803,114.1803,114.041,114.106,4890.0
2022-06-22 14:30:00,122.83,122.93,122.77,122.79,7528.0,114.1153,114.2082,114.0595,114.0781,7528.0
2022-06-22 14:35:00,122.78,122.78,122.59,122.59,8006.0,114.0688,114.0688,113.8923,113.8923,8006.0
2022-06-22 14:40:00,122.58,122.66,122.53,122.64,4819.0,113.883,113.9573,113.8366,113.9388,4819.0
2022-06-22 14:45:00,122.63,122.66,122.57,122.58,5602.0,113.9295,113.9573,113.8737,113.883,5602.0
2022-06-22 14:50:00,122.57,122.6,122.49,122.6,6890.0,113.8737,113.9016,113.7994,113.9016,6890.0
2022-06-22 14:55:00,122.65,122.78,122.64,122.76,5896.0,113.9481,114.0688,113.9388,114.0503,5896.0
2022-06-22 15:00:00,122.78,122.79,122.54,122.76,9386.0,114.0688,114.0781,113.8459,114.0503,9386.0
2022-06-22 15:05:00,122.75,122.77,122.53,122.59,5831.0,114.041,114.0595,113.8366,113.8923,5831.0
2022-06-22 15:10:00,122.57,122.61,122.46,122.57,9398.0,113.8737,113.9109,113.7715,113.8737,9398.0
2022-06-22 15:15:00,122.59,122.61,122.52,122.52,6209.0,113.8923,113.9109,113.8273,113.8273,6209.0
2022-06-22 15:20:00,122.57,122.67,122.52,122.52,5156.0,113.8737,113.9666,113.8273,113.8273,5156.0
2022-06-22 15:25:00,122.52,122.58,122.32,122.44,9809.0,113.8273,113.883,113.6415,113.753,9809.0
2022-06-22 15:30:00,122.41,122.5,122.39,122.39,9232.0,113.7251,113.8087,113.7065,113.7065,9232.0
2022-06-22 15:35:00,122.38,122.47,122.29,122.38,13729.0,113.6972,113.7808,113.6136,113.6972,13729.0
2022-06-22 15:40:00,122.39,122.58,122.3,122.55,17165.0,113.7065,113.883,113.6229,113.8552,17165.0
2022-06-22 15:45:00,122.56,122.57,122.2,122.29,22598.0,113.8644,113.8737,113.53,113.6136,22598.0
2022-06-22 15:50:00,122.29,122.4,122.15,122.36,25682.0,113.6136,113.7158,113.4835,113.6786,25682.0
2022-06-22 15:55:00,122.38,122.38,121.99,121.99,48011.0,113.6972,113.6972,113.3349,113.3349,48011.0
2022-06-23 09:30:00,122.34,122.71,122.01,122.34,18251.0,113.6601,114.0038,113.3535,113.6601,18251.0
2022-06-23 09:35:00,122.24,122.51,122.22,122.51,6795.0,113.5671,113.818,113.5486,113.818,6795.0
2022-06-23 09:40:00,122.52,123.02,122.41,122.84,4099.0,113.8273,114.2918,113.7251,114.1246,4099.0
2022-06-23 09:45:00,122.82,123.12,122.67,123.07,4968.0,114.106,114.3847,113.9666,114.3383,4968.0
2022-06-23 09:50:00,123.02,123.16,122.9,123.06,8843.0,114.2918,114.4219,114.1803,114.329,8843.0
2022-06-23 09:55:00,122.91,123.19,122.83,123.19,3642.0,114.1896,114.4497,114.1153,114.4497,3642.0
2022-06-23 10:00:00,123.23,123.27,122.83,122.88,5645.0,114.4869,114.5241,114.1153,114.1617,5645.0
2022-06-23 10:05:00,122.96,122.98,122.62,122.65,8212.0,114.2361,114.2546,113.9202,113.9481,8212.0
2022-06-23 10:10:00,122.59,122.87,122.59,122.74,12474.0,113.8923,114.1524,113.8923,114.0317,12474.0
2022-06-23 10:15:00,122.63,122.66,122.47,122.48,6399.0,113.9295,113.9573,113.7808,113.7901,6399.0
2022-06-23 10:20:00,122.56,122.72,122.49,122.5,7715.0,113.8644,114.0131,113.7994,113.8087,7715.0
2022-06-23 10:25:00,122.5,122.5,122.33,122.41,16287.0,113.8087,113.8087,113.6508,113.7251,16287.0
2022-06-23 10:30:00,122.41,122.41,121.9,122.0,12992.0,113.7251,113.7251,113.2513,113.3442,12992.0
2022-06-23 10:35:00,121.96,122.24,121.92,122.24,4978.0,113.307,113.5671,113.2699,113.5671,4978.0
2022-06-23 10:40:00,122.36,122.43,122.16,122.25,4875.0,113.6786,113.7437,113.4928,113.5764,4875.0
2022-06-23 10:45:00,122.27,122.51,122.27,122.29,2903.0,113.595,113.818,113.595,113.6136,2903.0
2022-06-23 10:50:00,122.3,122.4,122.15,122.2,3067.0,113.6229,113.7158,113.4835,113.53,3067.0
2022-06-23 10:55:00,122.27,122.55,122.27,122.32,5001.0,113.595,113.8552,113.595,113.6415,5001.0
2022-06-23 11:00:00,122.44,122.46,122.32,122.34,3367.0,113.753,113.7715,113.6415,113.6601,3367.0
2022-06-23 11:05:00,122.34,122.43,122.33,122.43,9327.0,113.6601,113.7437,113.6508,113.7437,9327.0
2022-06-23 11:10:00,122.48,122.65,122.44,122.5,7095.0,113.7901,113.9481,113.753,113.8087,7095.0
2022-06-23 11:15:00,122.5,122.5,122.17,122.2,2997.0,113.8087,113.8087,113.5021,113.53,2997.0
2022-06-23 11:20:00,122.21,122.31,122.12,122.23,16694.0,113.5393,113.6322,113.4557,113.5579,16694.0
2022-06-23 11:25:00,122.25,122.29,122.14,122.2,18184.0,113.5764,113.6136,113.4742,113.53,18184.0
2022-06-23 11:30:00,122.22,122.23,121.91,121.97,23956.0,113.5486,113.5579,113.2606,113.3163,23956.0
2022-06-23 11:35:00,121.98,122.08,121.93,121.98,21155.0,113.3256,113.4185,113.2791,113.3256,21155.0
2022-06-23 11:40:00,121.98,122.05,121.79,121.93,16747.0,113.3256,113.3906,113.1491,113.2791,16747.0
2022-06-23 11:45:00,121.93,121.94,121.8,121.92,9377.0,113.2791,113.2884,113.1584,113.2699,9377.0
2022-06-23 11:50:00,121.95,121.98,121.65,121.74,6105.0,113.2977,113.3256,113.019,113.1026,6105.0
2022-06-23 11:55:00,121.72,121.74,121.64,121.68,10138.0,113.084,113.1026,113.0097,113.0469,10138.0
2022-06-23 12:00:00,121.68,121.73,121.56,121.62,26219.0,113.0469,113.0933,112.9354,112.9911,26219.0
2022-06-23 12:05:00,121.61,121.61,121.22,121.22,6056.0,112.9818,112.9818,112.6195,112.6195,6056.0
2022-06-23 12:10:00,121.28,121.51,121.27,121.45,4671.0,112.6753,112.8889,112.666,112.8332,4671.0
2022-06-23 12:15:00,121.45,121.73,121.43,121.68,7103.0,112.8332,113.0933,112.8146,113.0469,7103.0
2022-06-23 12:20:00,121.78,121.79,121.55,121.61,4200.0,113.1398,113.1491,112.9261,112.9818,4200.0
2022-06-23 12:25:00,121.62,121.62,121.34,121.35,4856.0,112.9911,112.9911,112.731,112.7403,4856.0
2022-06-23 12:30:00,121.38,121.39,121.09,121.11,2451.0,112.7682,112.7775,112.4987,112.5173,2451.0
2022-06-23 12:35:00,121.06,121.11,120.88,120.92,7177.0,112.4709,112.5173,112.3036,112.3408,7177.0
2022-06-23 12:40:00,120.9,121.03,120.82,120.97,6699.0,112.3222,112.443,112.2479,112.3873,6699.0
2022-06-23 12:45:00,120.96,120.96,120.78,120.9,5434.0,112.378,112.378,112.2107,112.3222,5434.0
2022-06-23 12:50:00,120.9,120.92,120.68,120.92,6800.0,112.3222,112.3408,112.1178,112.3408,6800.0
2022-06-23 12:55:00,120.87,120.99,120.74,120.76,8886.0,112.2943,112.4058,112.1736,112.1922,8886.0
2022-06-23 13:00:00,120.74,120.82,120.62,120.8,8874.0,112.1736,112.2479,112.0621,112.2293,8874.0
2022-06-23 13:05:00,120.79,121.02,120.77,120.92,6111.0,112.22,112.4337,112.2014,112.3408,6111.0
2022-06-23 13:10:00,120.9,121.11,120.89,121.06,6492.0,112.3222,112.5173,112.3129,112.4709,6492.0
2022-06-23 13:15:00,121.09,121.24,121.08,121.17,4392.0,112.4987,112.6381,112.4894,112.5731,4392.0
2022-06-23 13:20:00,121.2,121.34,121.12,121.26,5114.0,112.6009,112.731,112.5266,112.6567,5114.0
2022-06-23 13:25:00,121.29,121.36,121.1,121.16,4603.0,112.6845,112.7496,112.508,112.5638,4603.0
2022-06-23 13:30:00,121.21,121.33,121.15,121.22,8081.0,112.6102,112.7217,112.5545,112.6195,8081.0
2022-06-23 13:35:00,121.27,121.43,121.22,121.37,3635.0,112.666,112.8146,112.6195,112.7589,3635.0
2022-06-23 13:40:00,121.35,121.41,121.31,121.37,6095.0,112.7403,112.796,112.7031,112.7589,6095.0
2022-06-23 13:45:00,121.35,121.44,121.32,121.44,6683.0,112.7403,112.8239,112.7124,112.8239,6683.0
2022-06-23 13:50:00,121.48,121.6,121.43,121.46,5564.0,112.8611,112.9726,112.8146,112.8425,5564.0
2022-06-23 13:55:00,121.46,121.53,121.44,121.53,5310.0,112.8425,112.9075,112.8239,112.9075,5310.0
2022-06-23 14:00:00,121.51,121.51,121.23,121.27,7370.0,112.8889,112.8889,112.6288,112.666,7370.0
2022-06-23 14:05:00,121.28,121.33,121.12,121.29,10120.0,112.6753,112.7217,112.5266,112.6845,10120.0
2022-06-23 14:10:00,121.3,121.35,121.22,121.31,5658.0,112.6938,112.7403,112.6195,112.7031,5658.0
2022-06-23 14:15:00,121.33,121.35,121.28,121.29,7402.0,112.7217,112.7403,112.6753,112.6845,7402.0
2022-06-23 14:20:00,121.28,121.39,121.26,121.39,5374.0,112.6753,112.7775,112.6567,112.7775,5374.0
2022-06-23 14:25:00,121.4,121.59,121.28,121.51,6060.0,112.7867,112.9633,112.6753,112.8889,6060.0
2022-06-23 14:30:00,121.53,121.8,121.53,121.73,6347.0,112.9075,113.1584,112.9075,113.0933,6347.0
2022-06-23 14:35:00,121.72,121.86,121.63,121.73,6418.0,113.084,113.2141,113.0004,113.0933,6418.0
2022-06-23 14:40:00,121.76,121.82,121.68,121.77,5323.0,113.1212,113.1769,113.0469,113.1305,5323.0
2022-06-23 14:45:00,121.76,121.76,121.57,121.64,7128.0,113.1212,113.1212,112.9447,113.0097,7128.0
2022-06-23 14:50:00,121.67,121.76,121.64,121.64,6704.0,113.0376,113.1212,113.0097,113.0097,6704.0
2022-06-23 14:55:00,121.63,121.7,121.6,121.7,5237.0,113.0004,113.0655,112.9726,113.0655,5237.0
2022-06-23 15:00:00,121.72,121.73,121.64,121.64,7585.0,113.084,113.0933,113.0097,113.0097,7585.0
2022-06-23 15:05:00,121.63,121.66,121.58,121.63,7762.0,113.0004,113.0283,112.954,113.0004,7762.0
2022-06-23 15:10:00,121.64,121.67,121.51,121.55,8672.0,113.0097,113.0376,112.8889,112.9261,8672.0
2022-06-23 15:15:00,121.58,121.65,121.53,121.65,10770.0,112.954,113.019,112.9075,113.019,10770.0
2022-06-23 15:20:00,121.66,121.74,121.59,121.59,11640.0,113.0283,113.1026,112.9633,112.9633,11640.0
2022-06-23 15:25:00,121.59,121.77,121.58,121.71,10975.0,112.9633,113.1305,112.954,113.0748,10975.0
2022-06-23 15:30:00,121.7,122.02,121.68,121.97,19884.0,113.0655,113.3628,113.0469,113.3163,19884.0
2022-06-23 15:35:00,121.96,121.99,121.75,121.77,19248.0,113.307,113.3349,113.1119,113.1305,19248.0
2022-06-23 15:40:00,121.78,121.95,121.77,121.85,21737.0,113.1398,113.2977,113.1305,113.2048,21737.0
2022-06-23 15:45:00,121.85,122.0,121.81,121.91,33602.0,113.2048,113.3442,113.1677,113.2606,33602.0
2022-06-23 15:50:00,121.96,121.99,121.6,121.64,37435.0,113.307,113.3349,112.9726,113.0097,37435.0
2022-06-23 15:55:00,121.65,121.91,121.5,121.78,64235.0,113.019,113.2606,112.8796,113.1398,64235.0
2022-06-24 09:30:00,122.71,122.82,122.23,122.57,14771.0,114.0038,114.106,113.5579,113.8737,14771.0
2022-06-24 09:35:00,122.75,122.87,122.49,122.49,5371.0,114.041,114.1524,113.7994,113.7994,5371.0
2022-06-24 09:40:00,122.53,122.84,122.28,122.72,13606.0,113.8366,114.1246,113.6043,114.0131,13606.0
2022-06-24 09:45:00,122.8,123.22,122.8,123.22,6435.0,114.0874,114.4776,114.0874,114.4776,6435.0
2022-06-24 09:50:00,123.25,123.25,122.96,123.0,2220.0,114.5055,114.5055,114.2361,114.2732,2220.0
2022-06-24 09:55:00,123.45,123.56,123.36,123.56,4695.0,114.6913,114.7935,114.6077,114.7935,4695.0
2022-06-24 10:00:00,123.61,124.29,123.51,124.13,9360.0,114.8399,115.4717,114.747,115.3231,9360.0
2022-06-24 10:05:00,124.11,124.15,123.91,124.15,4017.0,115.3045,115.3416,115.1187,115.3416,4017.0
2022-06-24 10:10:00,124.13,124.13,123.89,123.95,4474.0,115.3231,115.3231,115.1001,115.1558,4474.0
2022-06-24 10:15:00,124.19,124.59,124.18,124.59,28047.0,115.3788,115.7504,115.3695,115.7504,28047.0
2022-06-24 10:20:00,124.6,124.75,124.48,124.7,5488.0,115.7597,115.8991,115.6482,115.8526,5488.0
2022-06-24 10:25:00,124.7,124.7,124.52,124.66,2260.0,115.8526,115.8526,115.6854,115.8154,2260.0
2022-06-24 10:30:00,124.58,124.8,124.57,124.59,8223.0,115.7411,115.9455,115.7318,115.7504,8223.0
2022-06-24 10:35:00,124.51,124.64,124.45,124.52,4700.0,115.6761,115.7969,115.6203,115.6854,4700.0
2022-06-24 10:40:00,124.45,124.62,124.32,124.62,3821.0,115.6203,115.7783,115.4996,115.7783,3821.0
2022-06-24 10:45:00,124.63,124.91,124.62,124.91,9641.0,115.7876,116.0477,115.7783,116.0477,9641.0
2022-06-24 10:50:00,125.06,125.24,125.06,125.24,6058.0,116.1871,116.3543,116.1871,116.3543,6058.0
2022-06-24 10:55:00,125.24,125.31,125.18,125.22,9011.0,116.3543,116.4193,116.2986,116.3357,9011.0
2022-06-24 11:00:00,125.22,125.28,125.12,125.18,10032.0,116.3357,116.3915,116.2428,116.2986,10032.0
2022-06-24 11:05:00,125.17,125.51,125.16,125.48,8929.0,116.2893,116.6051,116.28,116.5773,8929.0
2022-06-24 11:10:00,125.51,125.68,125.5,125.63,4462.0,116.6051,116.7631,116.5959,116.7166,4462.0
2022-06-24 11:15:00,125.61,125.63,125.45,125.52,6582.0,116.698,116.7166,116.5494,116.6144,6582.0
2022-06-24 11:20:00,125.52,125.75,125.52,125.71,5296.0,116.6144,116.8281,116.6144,116.791,5296.0
2022-06-24 11:25:00,125.76,126.3,125.76,126.12,18211.0,116.8374,117.3391,116.8374,117.1719,18211.0
2022-06-24 11:30:00,126.17,126.4,126.17,126.38,8421.0,117.2183,117.432,117.2183,117.4134,8421.0
2022-06-24 11:35:00,126.39,126.53,126.33,126.48,6525.0,117.4227,117.5528,117.367,117.5063,6525.0
2022-06-24 11:40:00,126.48,126.83,126.44,126.83,8199.0,117.5063,117.8315,117.4692,117.8315,8199.0
2022-06-24 11:45:00,126.8,126.8,126.57,126.63,8325.0,117.8036,117.8036,117.5899,117.6457,8325.0
2022-06-24 11:50:00,126.67,126.73,126.61,126.66,5149.0,117.6828,117.7386,117.6271,117.6736,5149.0
2022-06-24 11:55:00,126.66,126.66,126.4,126.47,4974.0,117.6736,117.6736,117.432,117.497,4974.0
2022-06-24 12:00:00,126.41,126.64,126.34,126.64,5071.0,117.4413,117.655,117.3763,117.655,5071.0
2022-06-24 12:05:00,126.64,126.7,126.52,126.56,5060.0,117.655,117.7107,117.5435,117.5806,5060.0
2022-06-24 12:10:00,126.56,126.62,126.52,126.52,4410.0,117.5806,117.6364,117.5435,117.5435,4410.0
2022-06-24 12:15:00,126.54,126.71,126.52,126.57,6180.0,117.5621,117.72,117.5435,117.5899,6180.0
2022-06-24 12:20:00,126.57,126.57,126.37,126.48,8905.0,117.5899,117.5899,117.4041,117.5063,8905.0
2022-06-24 12:25:00,126.48,126.49,126.27,126.27,2948.0,117.5063,117.5156,117.3112,117.3112,2948.0
2022-06-24 12:30:00,126.28,126.39,126.27,126.34,2258.0,117.3205,117.4227,117.3112,117.3763,2258.0
2022-06-24 12:35:00,126.35,126.38,126.21,126.28,3173.0,117.3855,117.4134,117.2555,117.3205,3173.0
2022-06-24 12:40:00,126.33,126.44,126.22,126.38,4639.0,117.367,117.4692,117.2648,117.4134,4639.0
2022-06-24 12:45:00,126.35,126.35,126.22,126.33,4137.0,117.3855,117.3855,117.2648,117.367,4137.0
2022-06-24 12:50:00,126.35,126.5,126.33,126.5,4251.0,117.3855,117.5249,117.367,117.5249,4251.0
2022-06-24 12:55:00,126.5,126.53,126.37,126.37,13664.0,117.5249,117.5528,117.4041,117.4041,13664.0
2022-06-24 13:00:00,126.36,126.62,126.33,126.62,6633.0,117.3948,117.6364,117.367,117.6364,6633.0
2022-06-24 13:05:00,126.62,126.79,126.5,126.79,5793.0,117.6364,117.7943,117.5249,117.7943,5793.0
2022-06-24 13:10:00,126.89,126.97,126.8,126.97,5101.0,117.8872,117.9616,117.8036,117.9616,5101.0
2022-06-24 13:15:00,126.94,126.96,126.71,126.72,6096.0,117.9337,117.9523,117.72,117.7293,6096.0
2022-06-24 13:20:00,126.71,126.93,126.65,126.93,7564.0,117.72,117.9244,117.6643,117.9244,7564.0
2022-06-24 13:25:00,126.9,127.01,126.88,127.01,4049.0,117.8965,117.9987,117.8779,117.9987,4049.0
2022-06-24 13:30:00,127.0,127.05,126.74,126.76,5973.0,117.9894,118.0359,117.7479,117.7665,5973.0
2022-06-24 13:35:00,126.77,126.87,126.68,126.85,5899.0,117.7757,117.8687,117.6921,117.8501,5899.0
2022-06-24 13:40:00,126.86,127.06,126.84,127.06,4024.0,117.8594,118.0452,117.8408,118.0452,4024.0
2022-06-24 13:45:00,127.04,127.09,127.02,127.04,7566.0,118.0266,118.073,118.008,118.0266,7566.0
2022-06-24 13:50:00,127.03,127.05,126.98,126.99,3812.0,118.0173,118.0359,117.9708,117.9801,3812.0
2022-06-24 13:55:00,126.98,127.05,126.91,126.96,5314.0,117.9708,118.0359,117.9058,117.9523,5314.0
2022-06-24 14:00:00,126.97,127.02,126.78,126.81,16216.0,117.9616,118.008,117.785,117.8129,16216.0
2022-06-24 14:05:00,126.81,126.82,126.7,126.82,6323.0,117.8129,117.8222,117.7107,117.8222,6323.0
2022-06-24 14:10:00,126.83,126.96,126.83,126.89,7668.0,117.8315,117.9523,117.8315,117.8872,7668.0
2022-06-24 14:15:00,126.89,126.9,126.75,126.77,5807.0,117.8872,117.8965,117.7572,117.7757,5807.0
2022-06-24 14:20:00,126.76,126.85,126.71,126.81,4860.0,117.7665,117.8501,117.72,117.8129,4860.0
2022-06-24 14:25:00,126.81,126.91,126.79,126.88,8073.0,117.8129,117.9058,117.7943,117.8779,8073.0
2022-06-24 14:30:00,126.88,127.01,126.88,126.99,10018.0,117.8779,117.9987,117.8779,117.9801,10018.0
2022-06-24 14:35:00,126.99,127.03,126.85,126.85,12113.0,117.9801,118.0173,117.8501,117.8501,12113.0
2022-06-24 14:40:00,126.83,126.93,126.82,126.89,8349.0,117.8315,117.9244,117.8222,117.8872,8349.0
2022-06-24 14:45:00,126.9,126.94,126.87,126.87,7419.0,117.8965,117.9337,117.8687,117.8687,7419.0
2022-06-24 14:50:00,126.91,126.95,126.85,126.9,9187.0,117.9058,117.943,117.8501,117.8965,9187.0
2022-06-24 14:55:00,126.9,126.99,126.89,126.94,7835.0,117.8965,117.9801,117.8872,117.9337,7835.0
2022-06-24 15:00:00,126.94,126.94,126.84,126.91,7550.0,117.9337,117.9337,117.8408,117.9058,7550.0
2022-06-24 15:05:00,126.9,126.92,126.8,126.8,8257.0,117.8965,117.9151,117.8036,117.8036,8257.0
2022-06-24 15:10:00,126.78,126.97,126.71,126.97,20414.0,117.785,117.9616,117.72,117.9616,20414.0
2022-06-24 15:15:00,126.98,127.31,126.95,127.31,29047.0,117.9708,118.2774,117.943,118.2774,29047.0
2022-06-24 15:20:00,127.35,127.77,127.31,127.64,27485.0,118.3146,118.7048,118.2774,118.584,27485.0
2022-06-24 15:25:00,127.63,127.69,127.49,127.51,17857.0,118.5747,118.6305,118.4447,118.4632,17857.0
2022-06-24 15:30:00,127.51,127.63,127.48,127.52,22481.0,118.4632,118.5747,118.4354,118.4725,22481.0
2022-06-24 15:35:00,127.52,127.63,127.5,127.5,36232.0,118.4725,118.5747,118.454,118.454,36232.0
2022-06-24 15:40:00,127.5,127.7,127.44,127.58,32980.0,118.454,118.6398,118.3982,118.5283,32980.0
2022-06-24 15:45:00,127.6,127.65,127.39,127.39,41396.0,118.5469,118.5933,118.3518,118.3518,41396.0
2022-06-24 15:50:00,127.39,127.57,126.98,127.28,75965.0,118.3518,118.519,117.9708,118.2496,75965.0
2022-06-24 15:55:00,127.21,127.29,127.01,127.22,209892.0,118.1845,118.2589,117.9987,118.1938,209892.0
2022-06-27 09:30:00,126.52,127.57,126.52,126.6,33481.0,117.5435,118.519,117.5435,117.6178,33481.0
2022-06-27 09:35:00,126.69,126.9,126.66,126.66,7602.0,117.7014,117.8965,117.6736,117.6736,7602.0
2022-06-27 09:40:00,126.74,126.88,126.46,126.79,5397.0,117.7479,117.8779,117.4877,117.7943,5397.0
2022-06-27 09:45:00,126.74,127.02,126.64,127.0,11236.0,117.7479,118.008,117.655,117.9894,11236.0
2022-06-27 09:50:00,126.97,127.1,126.8,126.96,7225.0,117.9616,118.0823,117.8036,117.9523,7225.0
2022-06-27 09:55:00,126.98,127.02,126.57,126.63,6111.0,117.9708,118.008,117.5899,117.6457,6111.0
2022-06-27 10:00:00,126.65,126.87,126.45,126.78,8193.0,117.6643,117.8687,117.4785,117.785,8193.0
2022-06-27 10:05:00,126.78,126.78,126.35,126.47,5586.0,117.785,117.785,117.3855,117.497,5586.0
2022-06-27 10:10:00,126.44,126.54,126.35,126.46,4437.0,117.4692,117.5621,117.3855,117.4877,4437.0
2022-06-27 10:15:00,126.54,126.96,126.54,126.81,13633.0,117.5621,117.9523,117.5621,117.8129,13633.0
2022-06-27 10:20:00,126.86,127.06,126.75,126.75,5619.0,117.8594,118.0452,117.7572,117.7572,5619.0
2022-06-27 10:25:00,126.7,126.7,126.28,126.29,5386.0,117.7107,117.7107,117.3205,117.3298,5386.0
2022-06-27 10:30:00,126.26,126.42,126.18,126.19,5230.0,117.3019,117.4506,117.2276,117.2369,5230.0
2022-06-27 10:35:00,126.19,126.49,126.1,126.34,11292.0,117.2369,117.5156,117.1533,117.3763,11292.0
2022-06-27 10:40:00,126.32,126.57,126.32,126.57,3225.0,117.3577,117.5899,117.3577,117.5899,3225.0
2022-06-27 10:45:00,126.58,126.78,126.51,126.76,4283.0,117.5992,117.785,117.5342,117.7665,4283.0
2022-06-27 10:50:00,126.75,126.89,126.74,126.87,8165.0,117.7572,117.8872,117.7479,117.8687,8165.0
2022-06-27 10:55:00,126.83,127.03,126.7,126.7,4178.0,117.8315,118.0173,117.7107,117.7107,4178.0
2022-06-27 11:00:00,126.76,126.76,126.63,126.68,2200.0,117.7665,117.7665,117.6457,117.6921,2200.0
2022-06-27 11:05:00,126.7,126.74,126.65,126.68,5013.0,117.7107,117.7479,117.6643,117.6921,5013.0
2022-06-27 11:10:00,126.64,126.73,126.57,126.65,3819.0,117.655,117.7386,117.5899,117.6643,3819.0
2022-06-27 11:15:00,126.64,126.91,126.64,126.91,2184.0,117.655,117.9058,117.655,117.9058,2184.0
2022-06-27 11:20:00,126.91,127.11,126.91,127.02,4975.0,117.9058,118.0916,117.9058,118.008,4975.0
2022-06-27 11:25:00,127.02,127.06,126.89,126.89,2932.0,118.008,118.0452,117.8872,117.8872,2932.0
2022-06-27 11:30:00,126.89,126.93,126.77,126.8,5856.0,117.8872,117.9244,117.7757,117.8036,5856.0
2022-06-27 11:35:00,126.74,126.77,126.68,126.7,2543.0,117.7479,117.7757,117.6921,117.7107,2543.0
2022-06-27 11:40:00,126.73,126.85,126.73,126.85,5455.0,117.7386,117.8501,117.7386,117.8501,5455.0
2022-06-27 11:45:00,126.85,126.85,126.69,126.82,3010.0,117.8501,117.8501,117.7014,117.8222,3010.0
2022-06-27 11:50:00,126.81,126.86,126.73,126.82,3558.0,117.8129,117.8594,117.7386,117.8222,3558.0
2022-06-27 11:55:00,126.87,126.89,126.75,126.87,3356.0,117.8687,117.8872,117.7572,117.8687,3356.0
2022-06-27 12:00:00,126.84,126.84,126.58,126.58,3006.0,117.8408,117.8408,117.5992,117.5992,3006.0
2022-06-27 12:05:00,126.65,126.65,126.51,126.55,2635.0,117.6643,117.6643,117.5342,117.5714,2635.0
2022-06-27 12:10:00,126.56,126.59,126.5,126.57,2097.0,117.5806,117.6085,117.5249,117.5899,2097.0
2022-06-27 12:15:00,126.57,126.73,126.54,126.73,4687.0,117.5899,117.7386,117.5621,117.7386,4687.0
2022-06-27 12:20:00,126.83,126.83,126.7,126.7,3148.0,117.8315,117.8315,117.7107,117.7107,3148.0
2022-06-27 12:25:00,126.68,126.7,126.57,126.63,2847.0,117.6921,117.7107,117.5899,117.6457,2847.0
2022-06-27 12:30:00,126.6,126.6,126.41,126.41,1698.0,117.6178,117.6178,117.4413,117.4413,1698.0
2022-06-27 12:35:00,126.38,126.46,126.33,126.45,2475.0,117.4134,117.4877,117.367,117.4785,2475.0
2022-06-27 12:40:00,126.48,126.54,126.46,126.52,2770.0,117.5063,117.5621,117.4877,117.5435,2770.0
2022-06-27 12:45:00,126.56,126.6,126.45,126.49,3055.0,117.5806,117.6178,117.4785,117.5156,3055.0
2022-06-27 12:50:00,126.48,126.62,126.48,126.62,3894.0,117.5063,117.6364,117.5063,117.6364,3894.0
2022-06-27 12:55:00,126.65,126.65,126.49,126.56,2299.0,117.6643,117.6643,117.5156,117.5806,2299.0
2022-06-27 13:00:00,126.58,126.59,126.34,126.34,1923.0,117.5992,117.6085,117.3763,117.3763,1923.0
2022-06-27 13:05:00,126.3,126.3,126.13,126.24,2511.0,117.3391,117.3391,117.1812,117.2833,2511.0
2022-06-27 13:10:00,126.33,126.38,126.29,126.31,1205.0,117.367,117.4134,117.3298,117.3484,1205.0
2022-06-27 13:15:00,126.3,126.31,126.15,126.31,2298.0,117.3391,117.3484,117.1997,117.3484,2298.0
2022-06-27 13:20:00,126.3,126.36,126.15,126.24,6254.0,117.3391,117.3948,117.1997,117.2833,6254.0
2022-06-27 13:25:00,126.21,126.21,126.12,126.14,3173.0,117.2555,117.2555,117.1719,117.1904,3173.0
2022-06-27 13:30:00,126.13,126.13,125.96,125.99,5082.0,117.1812,117.1812,117.0232,117.0511,5082.0
2022-06-27 13:35:00,125.96,125.99,125.75,125.81,5378.0,117.0232,117.0511,116.8281,116.8839,5378.0
2022-06-27 13:40:00,125.79,125.8,125.66,125.72,3282.0,116.8653,116.8746,116.7445,116.8002,3282.0
2022-06-27 13:45:00,125.71,125.71,125.58,125.67,3007.0,116.791,116.791,116.6702,116.7538,3007.0
2022-06-27 13:50:00,125.7,125.8,125.66,125.8,3237.0,116.7817,116.8746,116.7445,116.8746,3237.0
2022-06-27 13:55:00,125.73,125.76,125.64,125.64,3382.0,116.8095,116.8374,116.7259,116.7259,3382.0
2022-06-27 14:00:00,125.66,125.68,125.53,125.68,4474.0,116.7445,116.7631,116.6237,116.7631,4474.0
2022-06-27 14:05:00,125.66,125.75,125.56,125.72,3202.0,116.7445,116.8281,116.6516,116.8002,3202.0
2022-06-27 14:10:00,125.7,125.82,125.55,125.82,3528.0,116.7817,116.8931,116.6423,116.8931,3528.0
2022-06-27 14:15:00,125.82,125.91,125.78,125.89,3756.0,116.8931,116.9768,116.856,116.9582,3756.0
2022-06-27 14:20:00,125.92,125.96,125.75,125.78,7374.0,116.9861,117.0232,116.8281,116.856,7374.0
2022-06-27 14:25:00,125.78,125.85,125.7,125.77,3596.0,116.856,116.921,116.7817,116.8467,3596.0
2022-06-27 14:30:00,125.8,125.98,125.71,125.98,2924.0,116.8746,117.0418,116.791,117.0418,2924.0
2022-06-27 14:35:00,126.01,126.18,125.97,126.13,4780.0,117.0697,117.2276,117.0325,117.1812,4780.0
2022-06-27 14:40:00,126.12,126.12,126.04,126.06,3491.0,117.1719,117.1719,117.0975,117.1161,3491.0
2022-06-27 14:45:00,126.08,126.14,125.98,126.11,3685.0,117.1347,117.1904,117.0418,117.1626,3685.0
2022-06-27 14:50:00,126.09,126.09,125.99,126.06,6662.0,117.144,117.144,117.0511,117.1161,6662.0
2022-06-27 14:55:00,126.08,126.1,126.02,126.05,3512.0,117.1347,117.1533,117.079,117.1068,3512.0
2022-06-27 15:00:00,126.01,126.1,125.82,125.94,5950.0,117.0697,117.1533,116.8931,117.0046,5950.0
2022-06-27 15:05:00,125.88,126.06,125.83,126.06,3285.0,116.9489,117.1161,116.9024,117.1161,3285.0
2022-06-27 15:10:00,126.04,126.26,126.04,126.25,4526.0,117.0975,117.3019,117.0975,117.2926,4526.0
2022-06-27 15:15:00,126.25,126.3,126.17,126.29,4434.0,117.2926,117.3391,117.2183,117.3298,4434.0
2022-06-27 15:20:00,126.24,126.26,126.15,126.22,4667.0,117.2833,117.3019,117.1997,117.2648,4667.0
2022-06-27 15:25:00,126.25,126.35,126.22,126.33,5682.0,117.2926,117.3855,117.2648,117.367,5682.0
2022-06-27 15:30:00,126.3,126.3,126.18,126.18,7000.0,117.3391,117.3391,117.2276,117.2276,7000.0
2022-06-27 15:35:00,126.18,126.18,125.92,125.98,11541.0,117.2276,117.2276,116.9861,117.0418,11541.0
2022-06-27 15:40:00,125.96,126.23,125.91,126.21,9921.0,117.0232,117.2741,116.9768,117.2555,9921.0
2022-06-27 15:45:00,126.19,126.3,126.06,126.19,11914.0,117.2369,117.3391,117.1161,117.2369,11914.0
2022-06-27 15:50:00,126.18,126.18,125.88,125.95,21071.0,117.2276,117.2276,116.9489,117.0139,21071.0
2022-06-27 15:55:00,125.98,126.23,125.92,126.21,35912.0,117.0418,117.2741,116.9861,117.2555,35912.0
2022-06-28 09:30:00,127.22,127.81,127.13,127.79,14523.0,118.1938,118.742,118.1102,118.7234,14523.0
2022-06-28 09:35:00,127.83,128.07,127.61,127.84,13269.0,118.7605,118.9835,118.5561,118.7698,13269.0
2022-06-28 09:40:00,127.88,127.94,127.73,127.82,4071.0,118.807,118.8627,118.6676,118.7512,4071.0
2022-06-28 09:45:00,127.94,128.14,127.84,127.91,20634.0,118.8627,119.0485,118.7698,118.8349,20634.0
2022-06-28 09:50:00,127.91,127.91,127.63,127.65,7055.0,118.8349,118.8349,118.5747,118.5933,7055.0
2022-06-28 09:55:00,127.73,127.97,127.73,127.9,11256.0,118.6676,118.8906,118.6676,118.8256,11256.0
2022-06-28 10:00:00,127.9,127.9,127.64,127.75,9364.0,118.8256,118.8256,118.584,118.6862,9364.0
2022-06-28 10:05:00,127.76,127.76,127.42,127.42,7853.0,118.6955,118.6955,118.3796,118.3796,7853.0
2022-06-28 10:10:00,127.52,127.61,127.47,127.56,13772.0,118.4725,118.5561,118.4261,118.5097,13772.0
2022-06-28 10:15:00,127.56,127.65,127.53,127.54,28869.0,118.5097,118.5933,118.4818,118.4911,28869.0
2022-06-28 10:20:00,127.54,127.54,127.29,127.3,12775.0,118.4911,118.4911,118.2589,118.2681,12775.0
2022-06-28 10:25:00,127.31,127.33,127.18,127.31,7551.0,118.2774,118.296,118.1567,118.2774,7551.0
2022-06-28 10:30:00,127.28,127.29,127.14,127.19,5590.0,118.2496,118.2589,118.1195,118.1659,5590.0
2022-06-28 10:35:00,127.17,127.43,127.13,127.31,6689.0,118.1474,118.3889,118.1102,118.2774,6689.0
2022-06-28 10:40:00,127.33,127.5,127.25,127.48,5799.0,118.296,118.454,118.2217,118.4354,5799.0
2022-06-28 10:45:00,127.46,127.5,127.2,127.41,4424.0,118.4168,118.454,118.1752,118.3703,4424.0
2022-06-28 10:50:00,127.34,127.4,127.27,127.4,3307.0,118.3053,118.361,118.2403,118.361,3307.0
2022-06-28 10:55:00,127.4,127.65,127.39,127.64,7026.0,118.361,118.5933,118.3518,118.584,7026.0
2022-06-28 11:00:00,127.57,127.7,127.47,127.64,32213.0,118.519,118.6398,118.4261,118.584,32213.0
2022-06-28 11:05:00,127.66,127.67,127.54,127.6,70425.0,118.6026,118.6119,118.4911,118.5469,70425.0
2022-06-28 11:10:00,127.61,127.71,127.58,127.69,32553.0,118.5561,118.6491,118.5283,118.6305,32553.0
2022-06-28 11:15:00,127.68,127.69,127.4,127.44,4431.0,118.6212,118.6305,118.361,118.3982,4431.0
2022-06-28 11:20:00,127.47,127.54,127.09,127.09,2204.0,118.4261,118.4911,118.073,118.073,2204.0
2022-06-28 11:25:00,127.12,127.18,126.93,126.95,2968.0,118.1009,118.1567,117.9244,117.943,2968.0
2022-06-28 11:30:00,126.98,127.17,126.98,127.14,4948.0,117.9708,118.1474,117.9708,118.1195,4948.0
2022-06-28 11:35:00,127.23,127.23,127.01,127.05,4356.0,118.2031,118.2031,117.9987,118.0359,4356.0
2022-06-28 11:40:00,126.96,127.03,126.86,126.95,3644.0,117.9523,118.0173,117.8594,117.943,3644.0
2022-06-28 11:45:00,127.0,127.2,127.0,127.19,2813.0,117.9894,118.1752,117.9894,118.1659,2813.0
2022-06-28 11:50:00,127.15,127.18,127.03,127.08,3011.0,118.1288,118.1567,118.0173,118.0638,3011.0
2022-06-28 11:55:00,126.99,127.09,126.96,127.03,1515.0,117.9801,118.073,117.9523,118.0173,1515.0
2022-06-28 12:00:00,127.04,127.05,126.9,126.92,3703.0,118.0266,118.0359,117.8965,117.9151,3703.0
2022-06-28 12:05:00,126.98,127.25,126.88,127.22,9541.0,117.9708,118.2217,117.8779,118.1938,9541.0
2022-06-28 12:10:00,127.24,127.41,127.1,127.27,28254.0,118.2124,118.3703,118.0823,118.2403,28254.0
2022-06-28 12:15:00,127.28,127.31,127.15,127.27,4864.0,118.2496,118.2774,118.1288,118.2403,4864.0
2022-06-28 12:20:00,127.28,127.37,127.23,127.27,3786.0,118.2496,118.3332,118.2031,118.2403,3786.0
2022-06-28 12:25:00,127.34,127.55,127.34,127.52,7082.0,118.3053,118.5004,118.3053,118.4725,7082.0
2022-06-28 12:30:00,127.5,127.51,127.37,127.41,5244.0,118.454,118.4632,118.3332,118.3703,5244.0
2022-06-28 12:35:00,127.42,127.57,127.42,127.46,5562.0,118.3796,118.519,118.3796,118.4168,5562.0
2022-06-28 12:40:00,127.48,127.58,127.43,127.47,11004.0,118.4354,118.5283,118.3889,118.4261,11004.0
2022-06-28 12:45:00,127.51,127.55,127.33,127.33,2300.0,118.4632,118.5004,118.296,118.296,2300.0
2022-06-28 12:50:00,127.3,127.33,127.16,127.21,3087.0,118.2681,118.296,118.1381,118.1845,3087.0
2022-06-28 12:55:00,127.22,127.28,126.98,127.16,21333.0,118.1938,118.2496,117.9708,118.1381,21333.0
2022-06-28 13:00:00,127.13,127.18,126.91,126.91,25917.0,118.1102,118.1567,117.9058,117.9058,25917.0
2022-06-28 13:05:00,126.96,126.96,126.67,126.72,24565.0,117.9523,117.9523,117.6828,117.7293,24565.0
2022-06-28 13:10:00,126.72,126.89,126.62,126.62,18595.0,117.7293,117.8872,117.6364,117.6364,18595.0
2022-06-28 13:15:00,126.65,126.86,126.64,126.8,1628.0,117.6643,117.8594,117.655,117.8036,1628.0
2022-06-28 13:20:00,126.8,126.8,126.63,126.73,5762.0,117.8036,117.8036,117.6457,117.7386,5762.0
2022-06-28 13:25:00,126.69,126.85,126.67,126.84,2896.0,117.7014,117.8501,117.6828,117.8408,2896.0
2022-06-28 13:30:00,126.83,126.88,126.77,126.78,5542.0,117.8315,117.8779,117.7757,117.785,5542.0
2022-06-28 13:35:00,126.78,126.87,126.74,126.74,3994.0,117.785,117.8687,117.7479,117.7479,3994.0
2022-06-28 13:40:00,126.78,126.91,126.77,126.83,3267.0,117.785,117.9058,117.7757,117.8315,3267.0
2022-06-28 13:45:00,126.91,126.98,126.8,126.8,3045.0,117.9058,117.9708,117.8036,117.8036,3045.0
2022-06-28 13:50:00,126.93,126.95,126.8,126.84,3186.0,117.9244,117.943,117.8036,117.8408,3186.0
2022-06-28 13:55:00,126.82,126.9,126.81,126.88,2537.0,117.8222,117.8965,117.8129,117.8779,2537.0
2022-06-28 14:00:00,126.84,126.97,126.82,126.82,2920.0,117.8408,117.9616,117.8222,117.8222,2920.0
2022-06-28 14:05:00,126.83,126.85,126.71,126.72,4480.0,117.8315,117.8501,117.72,117.7293,4480.0
2022-06-28 14:10:00,126.68,126.83,126.54,126.59,2305.0,117.6921,117.8315,117.5621,117.6085,2305.0
2022-06-28 14:15:00,126.57,126.57,126.28,126.29,3709.0,117.5899,117.5899,117.3205,117.3298,3709.0
2022-06-28 14:20:00,126.29,126.41,126.29,126.3,3346.0,117.3298,117.4413,117.3298,117.3391,3346.0
2022-06-28 14:25:00,126.28,126.36,126.27,126.31,3163.0,117.3205,117.3948,117.3112,117.3484,3163.0
2022-06-28 14:30:00,126.27,126.27,126.07,126.07,4689.0,117.3112,117.3112,117.1254,117.1254,4689.0
2022-06-28 14:35:00,126.07,126.09,125.86,125.94,8424.0,117.1254,117.144,116.9303,117.0046,8424.0
2022-06-28 14:40:00,125.92,125.97,125.86,125.93,7017.0,116.9861,117.0325,116.9303,116.9953,7017.0
2022-06-28 14:45:00,126.0,126.2,125.96,126.16,4896.0,117.0604,117.2462,117.0232,117.209,4896.0
2022-06-28 14:50:00,126.15,126.17,126.02,126.05,3511.0,117.1997,117.2183,117.079,117.1068,3511.0
2022-06-28 14:55:00,126.12,126.13,126.02,126.09,4305.0,117.1719,117.1812,117.079,117.144,4305.0
2022-06-28 15:00:00,126.06,126.18,125.95,125.97,5540.0,117.1161,117.2276,117.0139,117.0325,5540.0
2022-06-28 15:05:00,125.99,126.02,125.88,125.94,4392.0,117.0511,117.079,116.9489,117.0046,4392.0
2022-06-28 15:10:00,125.94,125.97,125.81,125.88,7963.0,117.0046,117.0325,116.8839,116.9489,7963.0
2022-06-28 15:15:00,125.88,125.88,125.76,125.82,6507.0,116.9489,116.9489,116.8374,116.8931,6507.0
2022-06-28 15:20:00,125.8,125.98,125.72,125.96,8966.0,116.8746,117.0418,116.8002,117.0232,8966.0
2022-06-28 15:25:00,125.99,126.03,125.78,125.92,8136.0,117.0511,117.0882,116.856,116.9861,8136.0
2022-06-28 15:30:00,125.88,125.94,125.68,125.71,10670.0,116.9489,117.0046,116.7631,116.791,10670.0
2022-06-28 15:35:00,125.72,125.83,125.67,125.82,11455.0,116.8002,116.9024,116.7538,116.8931,11455.0
2022-06-28 15:40:00,125.85,125.91,125.65,125.68,12185.0,116.921,116.9768,116.7352,116.7631,12185.0
2022-06-28 15:45:00,125.68,125.77,125.61,125.71,15634.0,116.7631,116.8467,116.698,116.791,15634.0
2022-06-28 15:50:00,125.68,125.88,125.65,125.86,25332.0,116.7631,116.9489,116.7352,116.9303,25332.0
2022-06-28 15:55:00,125.83,125.83,125.69,125.69,48760.0,116.9024,116.9024,116.7724,116.7724,48760.0
2022-06-29 09:30:00,126.16,126.16,125.54,126.02,21281.0,117.209,117.209,116.633,117.079,21281.0
2022-06-29 09:35:00,125.8,125.93,125.57,125.76,2728.0,116.8746,116.9953,116.6609,116.8374,2728.0
2022-06-29 09:40:00,125.66,125.93,125.62,125.93,5690.0,116.7445,116.9953,116.7073,116.9953,5690.0
2022-06-29 09:45:00,125.87,125.98,125.67,125.92,5427.0,116.9396,117.0418,116.7538,116.9861,5427.0
2022-06-29 09:50:00,125.93,126.53,125.9,126.41,3580.0,116.9953,117.5528,116.9675,117.4413,3580.0
2022-06-29 09:55:00,126.36,126.36,125.67,125.67,9359.0,117.3948,117.3948,116.7538,116.7538,9359.0
2022-06-29 10:00:00,125.74,126.04,125.64,125.75,4882.0,116.8188,117.0975,116.7259,116.8281,4882.0
2022-06-29 10:05:00,125.74,125.8,125.67,125.67,3324.0,116.8188,116.8746,116.7538,116.7538,3324.0
2022-06-29 10:10:00,125.64,126.04,125.64,125.87,3977.0,116.7259,117.0975,116.7259,116.9396,3977.0
2022-06-29 10:15:00,125.91,126.01,125.56,125.65,3608.0,116.9768,117.0697,116.6516,116.7352,3608.0
2022-06-29 10:20:00,125.62,125.76,125.42,125.42,4691.0,116.7073,116.8374,116.5215,116.5215,4691.0
2022-06-29 10:25:00,125.62,125.8,125.62,125.7,2500.0,116.7073,116.8746,116.7073,116.7817,2500.0
2022-06-29 10:30:00,125.79,126.01,125.72,125.98,5671.0,116.8653,117.0697,116.8002,117.0418,5671.0
2022-06-29 10:35:00,125.98,126.04,125.74,125.91,3950.0,117.0418,117.0975,116.8188,116.9768,3950.0
2022-06-29 10:40:00,125.99,126.06,125.9,125.97,5018.0,117.0511,117.1161,116.9675,117.0325,5018.0
2022-06-29 10:45:00,125.95,126.05,125.8,125.93,4907.0,117.0139,117.1068,116.8746,116.9953,4907.0
2022-06-29 10:50:00,125.93,126.09,125.82,125.83,3517.0,116.9953,117.144,116.8931,116.9024,3517.0
2022-06-29 10:55:00,125.82,125.95,125.75,125.79,4017.0,116.8931,117.0139,116.8281,116.8653,4017.0
2022-06-29 11:00:00,125.75,125.82,125.67,125.69,4550.0,116.8281,116.8931,116.7538,116.7724,4550.0
2022-06-29 11:05:00,125.69,125.86,125.57,125.68,5810.0,116.7724,116.9303,116.6609,116.7631,5810.0
2022-06-29 11:10:00,125.68,125.7,125.19,125.19,15588.0,116.7631,116.7817,116.3078,116.3078,15588.0
2022-06-29 11:15:00,125.25,125.32,125.13,125.14,8974.0,116.3636,116.4286,116.2521,116.2614,8974.0
2022-06-29 11:20:00,125.13,125.14,124.93,125.1,8908.0,116.2521,116.2614,116.0663,116.2242,8908.0
2022-06-29 11:25:00,125.18,125.2,125.06,125.11,2468.0,116.2986,116.3171,116.1871,116.2335,2468.0
2022-06-29 11:30:00,125.14,125.23,125.04,125.22,3386.0,116.2614,116.345,116.1685,116.3357,3386.0
2022-06-29 11:35:00,125.25,125.43,125.25,125.25,2888.0,116.3636,116.5308,116.3636,116.3636,2888.0
2022-06-29 11:40:00,125.25,125.39,125.17,125.21,3529.0,116.3636,116.4937,116.2893,116.3264,3529.0
2022-06-29 11:45:00,125.32,125.41,125.31,125.4,1328.0,116.4286,116.5122,116.4193,116.5029,1328.0
2022-06-29 11:50:00,125.4,125.55,125.38,125.55,5093.0,116.5029,116.6423,116.4844,116.6423,5093.0
2022-06-29 11:55:00,125.52,125.53,125.18,125.31,12207.0,116.6144,116.6237,116.2986,116.4193,12207.0
2022-06-29 12:00:00,125.3,125.41,125.29,125.37,3795.0,116.41,116.5122,116.4008,116.4751,3795.0
2022-06-29 12:05:00,125.34,125.45,125.25,125.44,18299.0,116.4472,116.5494,116.3636,116.5401,18299.0
2022-06-29 12:10:00,125.48,125.74,125.48,125.67,7284.0,116.5773,116.8188,116.5773,116.7538,7284.0
2022-06-29 12:15:00,125.64,125.84,125.64,125.7,8441.0,116.7259,116.9117,116.7259,116.7817,8441.0
2022-06-29 12:20:00,125.69,125.73,125.48,125.49,17481.0,116.7724,116.8095,116.5773,116.5866,17481.0
2022-06-29 12:25:00,125.39,125.42,125.21,125.26,7931.0,116.4937,116.5215,116.3264,116.3729,7931.0
2022-06-29 12:30:00,125.29,125.4,125.29,125.37,6950.0,116.4008,116.5029,116.4008,116.4751,6950.0
2022-06-29 12:35:00,125.4,125.57,125.39,125.56,3383.0,116.5029,116.6609,116.4937,116.6516,3383.0
2022-06-29 12:40:00,125.57,125.57,125.42,125.47,1584.0,116.6609,116.6609,116.5215,116.568,1584.0
2022-06-29 12:45:00,125.48,125.49,125.34,125.36,16825.0,116.5773,116.5866,116.4472,116.4658,16825.0
2022-06-29 12:50:00,125.38,125.47,125.38,125.42,2161.0,116.4844,116.568,116.4844,116.5215,2161.0
2022-06-29 12:55:00,125.34,125.47,125.33,125.47,1474.0,116.4472,116.568,116.4379,116.568,1474.0
2022-06-29 13:00:00,125.47,125.55,125.41,125.52,4147.0,116.568,116.6423,116.5122,116.6144,4147.0
2022-06-29 13:05:00,125.53,125.8,125.51,125.73,5005.0,116.6237,116.8746,116.6051,116.8095,5005.0
2022-06-29 13:10:00,125.79,125.79,125.49,125.5,7371.0,116.8653,116.8653,116.5866,116.5959,7371.0
2022-06-29 13:15:00,125.44,125.53,125.33,125.52,4797.0,116.5401,116.6237,116.4379,116.6144,4797.0
2022-06-29 13:20:00,125.55,125.57,125.34,125.42,11875.0,116.6423,116.6609,116.4472,116.5215,11875.0
2022-06-29 13:25:00,125.44,125.59,125.38,125.54,6503.0,116.5401,116.6795,116.4844,116.633,6503.0
2022-06-29 13:30:00,125.54,125.59,125.27,125.28,10661.0,116.633,116.6795,116.3822,116.3915,10661.0
2022-06-29 13:35:00,125.3,125.61,125.3,125.55,6446.0,116.41,116.698,116.41,116.6423,6446.0
2022-06-29 13:40:00,125.55,125.75,125.52,125.7,10149.0,116.6423,116.8281,116.6144,116.7817,10149.0
2022-06-29 13:45:00,125.71,125.73,125.62,125.65,1908.0,116.791,116.8095,116.7073,116.7352,1908.0
2022-06-29 13:50:00,125.68,125.72,125.66,125.67,4123.0,116.7631,116.8002,116.7445,116.7538,4123.0
2022-06-29 13:55:00,125.67,125.78,125.67,125.78,6154.0,116.7538,116.856,116.7538,116.856,6154.0
2022-06-29 14:00:00,125.76,125.95,125.75,125.92,8341.0,116.8374,117.0139,116.8281,116.9861,8341.0
2022-06-29 14:05:00,125.93,125.93,125.74,125.74,2742.0,116.9953,116.9953,116.8188,116.8188,2742.0
2022-06-29 14:10:00,125.78,125.8,125.72,125.72,13848.0,116.856,116.8746,116.8002,116.8002,13848.0
2022-06-29 14:15:00,125.72,125.77,125.7,125.7,2216.0,116.8002,116.8467,116.7817,116.7817,2216.0
2022-06-29 14:20:00,125.65,125.65,125.5,125.52,2010.0,116.7352,116.7352,116.5959,116.6144,2010.0
2022-06-29 14:25:00,125.51,125.62,125.5,125.61,1985.0,116.6051,116.7073,116.5959,116.698,1985.0
2022-06-29 14:30:00,125.65,125.66,125.52,125.54,3210.0,116.7352,116.7445,116.6144,116.633,3210.0
2022-06-29 14:35:00,125.52,125.54,125.41,125.42,3252.0,116.6144,116.633,116.5122,116.5215,3252.0
2022-06-29 14:40:00,125.42,125.45,125.24,125.32,18499.0,116.5215,116.5494,116.3543,116.4286,18499.0
2022-06-29 14:45:00,125.3,125.35,125.25,125.33,8086.0,116.41,116.4565,116.3636,116.4379,8086.0
2022-06-29 14:50:00,125.33,125.48,125.3,125.48,4786.0,116.4379,116.5773,116.41,116.5773,4786.0
2022-06-29 14:55:00,125.48,125.57,125.45,125.45,5308.0,116.5773,116.6609,116.5494,116.5494,5308.0
2022-06-29 15:00:00,125.47,125.53,125.37,125.41,5281.0,116.568,116.6237,116.4751,116.5122,5281.0
2022-06-29 15:05:00,125.41,125.45,125.35,125.44,5501.0,116.5122,116.5494,116.4565,116.5401,5501.0
2022-06-29 15:10:00,125.37,125.38,125.25,125.32,5233.0,116.4751,116.4844,116.3636,116.4286,5233.0
2022-06-29 15:15:00,125.32,125.54,125.31,125.46,5624.0,116.4286,116.633,116.4193,116.5587,5624.0
2022-06-29 15:20:00,125.44,125.51,125.38,125.49,4550.0,116.5401,116.6051,116.4844,116.5866,4550.0
2022-06-29 15:25:00,125.48,125.62,125.48,125.6,6306.0,116.5773,116.7073,116.5773,116.6888,6306.0
2022-06-29 15:30:00,125.59,125.59,125.31,125.31,19378.0,116.6795,116.6795,116.4193,116.4193,19378.0
2022-06-29 15:35:00,125.31,125.31,125.21,125.23,8693.0,116.4193,116.4193,116.3264,116.345,8693.0
2022-06-29 15:40:00,125.23,125.4,125.23,125.36,17373.0,116.345,116.5029,116.345,116.4658,17373.0
2022-06-29 15:45:00,125.37,125.37,125.21,125.29,24939.0,116.4751,116.4751,116.3264,116.4008,24939.0
2022-06-29 15:50:00,125.3,125.39,125.2,125.36,35568.0,116.41,116.4937,116.3171,116.4658,35568.0
2022-06-29 15:55:00,125.38,125.64,125.37,125.43,59044.0,116.4844,116.7259,116.4751,116.5308,59044.0
2022-06-30 09:30:00,124.48,124.48,123.73,124.25,14428.0,115.6482,115.6482,114.9514,115.4345,14428.0
2022-06-30 09:35:00,124.07,124.54,124.04,124.24,5726.0,115.2673,115.704,115.2394,115.4252,5726.0
2022-06-30 09:40:00,124.29,124.8,124.27,124.79,6809.0,115.4717,115.9455,115.4531,115.9362,6809.0
2022-06-30 09:45:00,124.66,124.66,124.32,124.53,4929.0,115.8154,115.8154,115.4996,115.6947,4929.0
2022-06-30 09:50:00,124.47,124.61,124.18,124.29,7829.0,115.6389,115.769,115.3695,115.4717,7829.0
2022-06-30 09:55:00,124.33,124.77,124.16,124.61,3113.0,115.5089,115.9176,115.3509,115.769,3113.0
2022-06-30 10:00:00,124.59,124.88,124.57,124.84,3796.0,115.7504,116.0198,115.7318,115.9827,3796.0
2022-06-30 10:05:00,124.75,125.1,124.75,125.09,3842.0,115.8991,116.2242,115.8991,116.2149,3842.0
2022-06-30 10:10:00,124.93,125.23,124.93,125.06,2954.0,116.0663,116.345,116.0663,116.1871,2954.0
2022-06-30 10:15:00,125.11,125.55,125.1,125.55,5821.0,116.2335,116.6423,116.2242,116.6423,5821.0
2022-06-30 10:20:00,125.44,125.59,125.35,125.48,13726.0,116.5401,116.6795,116.4565,116.5773,13726.0
2022-06-30 10:25:00,125.49,125.53,125.24,125.32,9630.0,116.5866,116.6237,116.3543,116.4286,9630.0
2022-06-30 10:30:00,125.3,125.54,125.24,125.43,14828.0,116.41,116.633,116.3543,116.5308,14828.0
2022-06-30 10:35:00,125.41,125.53,125.32,125.4,5791.0,116.5122,116.6237,116.4286,116.5029,5791.0
2022-06-30 10:40:00,125.32,125.56,125.31,125.53,4440.0,116.4286,116.6516,116.4193,116.6237,4440.0
2022-06-30 10:45:00,125.55,125.67,125.51,125.63,5394.0,116.6423,116.7538,116.6051,116.7166,5394.0
2022-06-30 10:50:00,125.66,125.86,125.65,125.81,2740.0,116.7445,116.9303,116.7352,116.8839,2740.0
2022-06-30 10:55:00,125.82,126.13,125.8,126.07,6731.0,116.8931,117.1812,116.8746,117.1254,6731.0
2022-06-30 11:00:00,126.06,126.06,125.78,125.88,6371.0,117.1161,117.1161,116.856,116.9489,6371.0
2022-06-30 11:05:00,125.93,126.07,125.82,126.07,4572.0,116.9953,117.1254,116.8931,117.1254,4572.0
2022-06-30 11:10:00,126.02,126.05,125.92,125.93,4567.0,117.079,117.1068,116.9861,116.9953,4567.0
2022-06-30 11:15:00,125.93,125.93,125.62,125.63,5078.0,116.9953,116.9953,116.7073,116.7166,5078.0
2022-06-30 11:20:00,125.66,125.95,125.65,125.88,4530.0,116.7445,117.0139,116.7352,116.9489,4530.0
2022-06-30 11:25:00,125.92,126.15,125.92,126.02,3320.0,116.9861,117.1997,116.9861,117.079,3320.0
2022-06-30 11:30:00,125.97,126.02,125.89,125.94,3605.0,117.0325,117.079,116.9582,117.0046,3605.0
2022-06-30 11:35:00,125.94,126.02,125.83,125.99,6367.0,117.0046,117.079,116.9024,117.0511,6367.0
2022-06-30 11:40:00,125.99,126.06,125.93,126.04,6614.0,117.0511,117.1161,116.9953,117.0975,6614.0
2022-06-30 11:45:00,126.06,126.16,126.01,126.1,3927.0,117.1161,117.209,117.0697,117.1533,3927.0
2022-06-30 11:50:00,126.07,126.13,126.01,126.04,4880.0,117.1254,117.1812,117.0697,117.0975,4880.0
2022-06-30 11:55:00,126.02,126.05,125.95,126.02,4465.0,117.079,117.1068,117.0139,117.079,4465.0
2022-06-30 12:00:00,126.05,126.12,126.0,126.12,4074.0,117.1068,117.1719,117.0604,117.1719,4074.0
2022-06-30 12:05:00,126.11,126.11,125.94,125.98,3414.0,117.1626,117.1626,117.0046,117.0418,3414.0
2022-06-30 12:10:00,126.02,126.13,125.97,126.13,4756.0,117.079,117.1812,117.0325,117.1812,4756.0
2022-06-30 12:15:00,126.15,126.28,126.14,126.28,2234.0,117.1997,117.3205,117.1904,117.3205,2234.0
2022-06-30 12:20:00,126.24,126.48,126.22,126.47,5852.0,117.2833,117.5063,117.2648,117.497,5852.0
2022-06-30 12:25:00,126.5,126.73,126.5,126.7,2550.0,117.5249,117.7386,117.5249,117.7107,2550.0
2022-06-30 12:30:00,126.76,126.99,126.7,126.72,4139.0,117.7665,117.9801,117.7107,117.7293,4139.0
2022-06-30 12:35:00,126.67,126.76,126.64,126.7,4053.0,117.6828,117.7665,117.655,117.7107,4053.0
2022-06-30 12:40:00,126.71,126.77,126.57,126.71,9025.0,117.72,117.7757,117.5899,117.72,9025.0
2022-06-30 12:45:00,126.7,126.79,126.66,126.7,3436.0,117.7107,117.7943,117.6736,117.7107,3436.0
2022-06-30 12:50:00,126.66,126.8,126.64,126.8,4636.0,117.6736,117.8036,117.655,117.8036,4636.0
2022-06-30 12:55:00,126.81,126.94,126.75,126.94,4531.0,117.8129,117.9337,117.7572,117.9337,4531.0
2022-06-30 13:00:00,126.91,127.06,126.87,127.0,3726.0,117.9058,118.0452,117.8687,117.9894,3726.0
2022-06-30 13:05:00,126.97,126.97,126.81,126.84,3488.0,117.9616,117.9616,117.8129,117.8408,3488.0
2022-06-30 13:10:00,126.85,126.86,126.53,126.53,6897.0,117.8501,117.8594,117.5528,117.5528,6897.0
2022-06-30 13:15:00,126.6,126.76,126.6,126.65,3336.0,117.6178,117.7665,117.6178,117.6643,3336.0
2022-06-30 13:20:00,126.63,126.74,126.6,126.65,2809.0,117.6457,117.7479,117.6178,117.6643,2809.0
2022-06-30 13:25:00,126.66,126.75,126.64,126.73,2681.0,117.6736,117.7572,117.655,117.7386,2681.0
2022-06-30 13:30:00,126.72,126.82,126.71,126.74,3846.0,117.7293,117.8222,117.72,117.7479,3846.0
2022-06-30 13:35:00,126.77,126.93,126.75,126.89,3873.0,117.7757,117.9244,117.7572,117.8872,3873.0
2022-06-30 13:40:00,126.93,126.96,126.66,126.66,2652.0,117.9244,117.9523,117.6736,117.6736,2652.0
2022-06-30 13:45:00,126.67,126.98,126.66,126.98,2350.0,117.6828,117.9708,117.6736,117.9708,2350.0
2022-06-30 13:50:00,127.02,127.11,126.92,126.98,3735.0,118.008,118.0916,117.9151,117.9708,3735.0
2022-06-30 13:55:00,126.95,126.95,126.86,126.92,3534.0,117.943,117.943,117.8594,117.9151,3534.0
2022-06-30 14:00:00,126.91,126.91,126.76,126.91,4088.0,117.9058,117.9058,117.7665,117.9058,4088.0
2022-06-30 14:05:00,126.87,126.94,126.76,126.83,6148.0,117.8687,117.9337,117.7665,117.8315,6148.0
2022-06-30 14:10:00,126.83,127.01,126.83,126.85,4793.0,117.8315,117.9987,117.8315,117.8501,4793.0
2022-06-30 14:15:00,126.73,126.96,126.73,126.96,3218.0,117.7386,117.9523,117.7386,117.9523,3218.0
2022-06-30 14:20:00,126.96,126.97,126.68,126.71,5742.0,117.9523,117.9616,117.6921,117.72,5742.0
2022-06-30 14:25:00,126.71,126.88,126.58,126.86,7283.0,117.72,117.8779,117.5992,117.8594,7283.0
2022-06-30 14:30:00,126.85,126.93,126.85,126.87,3898.0,117.8501,117.9244,117.8501,117.8687,3898.0
2022-06-30 14:35:00,126.84,126.84,126.64,126.73,2977.0,117.8408,117.8408,117.655,117.7386,2977.0
2022-06-30 14:40:00,126.73,126.76,126.37,126.45,6996.0,117.7386,117.7665,117.4041,117.4785,6996.0
2022-06-30 14:45:00,126.45,126.6,126.42,126.59,1829.0,117.4785,117.6178,117.4506,117.6085,1829.0
2022-06-30 14:50:00,126.55,126.58,126.32,126.39,6111.0,117.5714,117.5992,117.3577,117.4227,6111.0
2022-06-30 14:55:00,126.34,126.46,126.34,126.38,4074.0,117.3763,117.4877,117.3763,117.4134,4074.0
2022-06-30 15:00:00,126.43,126.54,126.27,126.3,4088.0,117.4599,117.5621,117.3112,117.3391,4088.0
2022-06-30 15:05:00,126.31,126.31,125.99,126.08,4571.0,117.3484,117.3484,117.0511,117.1347,4571.0
2022-06-30 15:10:00,126.05,126.14,125.95,126.12,5944.0,117.1068,117.1904,117.0139,117.1719,5944.0
2022-06-30 15:15:00,126.02,126.02,125.88,125.94,3738.0,117.079,117.079,116.9489,117.0046,3738.0
2022-06-30 15:20:00,126.0,126.12,125.98,126.07,6332.0,117.0604,117.1719,117.0418,117.1254,6332.0
2022-06-30 15:25:00,126.07,126.45,126.07,126.45,8316.0,117.1254,117.4785,117.1254,117.4785,8316.0
2022-06-30 15:30:00,126.44,126.69,126.41,126.57,10059.0,117.4692,117.7014,117.4413,117.5899,10059.0
2022-06-30 15:35:00,126.56,126.68,126.48,126.53,10969.0,117.5806,117.6921,117.5063,117.5528,10969.0
2022-06-30 15:40:00,126.49,126.56,126.18,126.28,11796.0,117.5156,117.5806,117.2276,117.3205,11796.0
2022-06-30 15:45:00,126.28,126.79,126.26,126.71,30924.0,117.3205,117.7943,117.3019,117.72,30924.0
2022-06-30 15:50:00,126.74,126.98,126.33,126.39,69591.0,117.7479,117.9708,117.367,117.4227,69591.0
2022-06-30 15:55:00,126.39,126.86,126.31,126.81,134218.0,117.4227,117.8594,117.3484,117.8129,134218.0
2022-07-01 09:30:00,127.14,127.9,126.5,127.51,38645.0,118.1195,118.8256,117.5249,118.4632,38645.0
2022-07-01 09:35:00,127.37,127.77,127.16,127.77,8222.0,118.3332,118.7048,118.1381,118.7048,8222.0
2022-07-01 09:40:00,127.82,128.06,127.51,128.03,8562.0,118.7512,118.9742,118.4632,118.9464,8562.0
2022-07-01 09:45:00,127.9,128.59,127.9,128.28,4598.0,118.8256,119.4666,118.8256,119.1786,4598.0
2022-07-01 09:50:00,128.39,128.5,128.14,128.28,7563.0,119.2808,119.383,119.0485,119.1786,7563.0
2022-07-01 09:55:00,128.3,128.41,128.24,128.28,5499.0,119.1972,119.2994,119.1415,119.1786,5499.0
2022-07-01 10:00:00,128.36,128.58,128.2,128.3,83666.0,119.2529,119.4573,119.1043,119.1972,83666.0
2022-07-01 10:05:00,128.28,128.48,128.1,128.33,36197.0,119.1786,119.3644,119.0114,119.2251,36197.0
2022-07-01 10:10:00,128.28,128.35,127.75,128.15,78436.0,119.1786,119.2436,118.6862,119.0578,78436.0
2022-07-01 10:15:00,128.17,128.31,127.91,128.08,59722.0,119.0764,119.2065,118.8349,118.9928,59722.0
2022-07-01 10:20:00,128.0,128.0,127.56,127.88,20826.0,118.9185,118.9185,118.5097,118.807,20826.0
2022-07-01 10:25:00,127.87,128.16,127.71,128.12,18018.0,118.7977,119.0671,118.6491,119.03,18018.0
2022-07-01 10:30:00,128.09,128.19,127.89,127.99,7949.0,119.0021,119.095,118.8163,118.9092,7949.0
2022-07-01 10:35:00,128.05,128.2,128.03,128.19,28309.0,118.9649,119.1043,118.9464,119.095,28309.0
2022-07-01 10:40:00,128.14,128.46,128.12,128.44,10218.0,119.0485,119.3458,119.03,119.3273,10218.0
2022-07-01 10:45:00,128.44,128.92,128.44,128.68,11054.0,119.3273,119.7732,119.3273,119.5502,11054.0
2022-07-01 10:50:00,128.71,128.85,128.49,128.77,8500.0,119.5781,119.7082,119.3737,119.6338,8500.0
2022-07-01 10:55:00,128.76,129.14,128.59,129.14,23796.0,119.6246,119.9776,119.4666,119.9776,23796.0
2022-07-01 11:00:00,129.11,129.35,128.86,129.22,30435.0,119.9497,120.1727,119.7175,120.0519,30435.0
2022-07-01 11:05:00,129.21,129.62,129.13,129.57,16547.0,120.0426,120.4235,119.9683,120.3771,16547.0
2022-07-01 11:10:00,129.55,129.73,129.38,129.64,11918.0,120.3585,120.5257,120.2006,120.4421,11918.0
2022-07-01 11:15:00,129.63,129.86,129.5,129.62,13677.0,120.4328,120.6465,120.3121,120.4235,13677.0
2022-07-01 11:20:00,129.61,129.8,129.54,129.6,11553.0,120.4143,120.5908,120.3492,120.405,11553.0
2022-07-01 11:25:00,129.63,129.75,129.53,129.59,14332.0,120.4328,120.5443,120.3399,120.3957,14332.0
2022-07-01 11:30:00,129.63,129.77,129.45,129.46,10981.0,120.4328,120.5629,120.2656,120.2749,10981.0
2022-07-01 11:35:00,129.49,129.73,129.41,129.58,13450.0,120.3028,120.5257,120.2284,120.3864,13450.0
2022-07-01 11:40:00,129.58,129.78,129.52,129.72,15914.0,120.3864,120.5722,120.3306,120.5164,15914.0
2022-07-01 11:45:00,129.72,129.92,129.66,129.85,13761.0,120.5164,120.7023,120.4607,120.6372,13761.0
2022-07-01 11:50:00,129.87,129.87,129.59,129.67,59127.0,120.6558,120.6558,120.3957,120.47,59127.0
2022-07-01 11:55:00,129.65,129.81,129.63,129.78,19771.0,120.4514,120.6001,120.4328,120.5722,19771.0
2022-07-01 12:00:00,129.8,129.82,129.7,129.79,25718.0,120.5908,120.6094,120.4979,120.5815,25718.0
2022-07-01 12:05:00,129.77,130.1,129.74,130.08,20297.0,120.5629,120.8695,120.535,120.8509,20297.0
2022-07-01 12:10:00,130.05,130.05,129.81,129.95,14231.0,120.823,120.823,120.6001,120.7301,14231.0
2022-07-01 12:15:00,129.95,130.33,129.94,130.32,10226.0,120.7301,121.0832,120.7208,121.0739,10226.0
2022-07-01 12:20:00,130.23,130.39,130.22,130.38,17188.0,120.9903,121.1389,120.981,121.1296,17188.0
2022-07-01 12:25:00,130.4,130.41,130.18,130.34,18364.0,121.1482,121.1575,120.9438,121.0925,18364.0
2022-07-01 12:30:00,130.31,130.37,129.98,130.0,23690.0,121.0646,121.1203,120.758,120.7766,23690.0
2022-07-01 12:35:00,130.02,130.1,129.94,129.97,16729.0,120.7952,120.8695,120.7208,120.7487,16729.0
2022-07-01 12:40:00,129.96,130.06,129.84,130.01,23402.0,120.7394,120.8323,120.6279,120.7859,23402.0
2022-07-01 12:45:00,129.98,130.17,129.96,130.15,26735.0,120.758,120.9345,120.7394,120.9159,26735.0
2022-07-01 12:50:00,130.16,130.37,130.14,130.37,19749.0,120.9252,121.1203,120.9066,121.1203,19749.0
2022-07-01 12:55:00,130.32,130.34,130.12,130.13,9443.0,121.0739,121.0925,120.8881,120.8974,9443.0
2022-07-01 13:00:00,130.15,130.27,130.11,130.16,10375.0,120.9159,121.0274,120.8788,120.9252,10375.0
2022-07-01 13:05:00,130.17,130.23,130.15,130.19,15014.0,120.9345,120.9903,120.9159,120.9531,15014.0
2022-07-01 13:10:00,130.17,130.17,129.43,129.44,53693.0,120.9345,120.9345,120.247,120.2563,53693.0
2022-07-01 13:15:00,129.43,129.55,129.33,129.5,8291.0,120.247,120.3585,120.1541,120.3121,8291.0
2022-07-01 13:20:00,129.51,129.53,129.4,129.52,29229.0,120.3213,120.3399,120.2191,120.3306,29229.0
2022-07-01 13:25:00,129.53,129.78,129.49,129.75,5221.0,120.3399,120.5722,120.3028,120.5443,5221.0
2022-07-01 13:30:00,129.8,129.88,129.79,129.81,12953.0,120.5908,120.6651,120.5815,120.6001,12953.0
2022-07-01 13:35:00,129.81,130.09,129.75,129.87,24928.0,120.6001,120.8602,120.5443,120.6558,24928.0
2022-07-01 13:40:00,129.92,130.04,129.71,129.75,15982.0,120.7023,120.8137,120.5072,120.5443,15982.0
2022-07-01 13:45:00,129.78,130.0,129.75,129.97,9572.0,120.5722,120.7766,120.5443,120.7487,9572.0
2022-07-01 13:50:00,130.02,130.02,129.89,129.9,8302.0,120.7952,120.7952,120.6744,120.6837,8302.0
2022-07-01 13:55:00,129.84,129.96,129.77,129.84,6163.0,120.6279,120.7394,120.5629,120.6279,6163.0
2022-07-01 14:00:00,129.84,130.02,129.84,129.9,5557.0,120.6279,120.7952,120.6279,120.6837,5557.0
2022-07-01 14:05:00,129.95,130.0,129.85,130.0,9685.0,120.7301,120.7766,120.6372,120.7766,9685.0
2022-07-01 14:10:00,129.97,129.99,129.8,129.95,4465.0,120.7487,120.7673,120.5908,120.7301,4465.0
2022-07-01 14:15:00,129.95,130.12,129.95,130.1,7739.0,120.7301,120.8881,120.7301,120.8695,7739.0
2022-07-01 14:20:00,130.11,130.41,130.09,130.41,3343.0,120.8788,121.1575,120.8602,121.1575,3343.0
2022-07-01 14:25:00,130.43,130.43,130.21,130.22,4898.0,121.1761,121.1761,120.9717,120.981,4898.0
2022-07-01 14:30:00,130.24,130.49,130.24,130.46,3919.0,120.9996,121.2318,120.9996,121.2039,3919.0
2022-07-01 14:35:00,130.45,130.49,130.35,130.39,10657.0,121.1947,121.2318,121.1017,121.1389,10657.0
2022-07-01 14:40:00,130.4,130.41,130.26,130.35,5535.0,121.1482,121.1575,121.0181,121.1017,5535.0
2022-07-01 14:45:00,130.32,130.56,130.32,130.5,6201.0,121.0739,121.2968,121.0739,121.2411,6201.0
2022-07-01 14:50:00,130.56,130.58,130.38,130.38,4273.0,121.2968,121.3154,121.1296,121.1296,4273.0
2022-07-01 14:55:00,130.45,130.54,130.36,130.53,4234.0,121.1947,121.2783,121.111,121.269,4234.0
2022-07-01 15:00:00,130.55,130.58,130.24,130.29,8891.0,121.2876,121.3154,120.9996,121.046,8891.0
2022-07-01 15:05:00,130.31,130.52,130.3,130.51,5187.0,121.0646,121.2597,121.0553,121.2504,5187.0
2022-07-01 15:10:00,130.53,130.9,130.46,130.84,7969.0,121.269,121.6127,121.2039,121.557,7969.0
2022-07-01 15:15:00,130.83,131.0,130.83,130.97,9382.0,121.5477,121.7056,121.5477,121.6778,9382.0
2022-07-01 15:20:00,130.98,130.98,130.84,130.92,8270.0,121.687,121.687,121.557,121.6313,8270.0
2022-07-01 15:25:00,130.91,130.98,130.76,130.78,11772.0,121.622,121.687,121.4827,121.5012,11772.0
2022-07-01 15:30:00,130.8,131.02,130.78,130.97,13683.0,121.5198,121.7242,121.5012,121.6778,13683.0
2022-07-01 15:35:00,130.99,131.2,130.99,131.2,10667.0,121.6963,121.8914,121.6963,121.8914,10667.0
2022-07-01 15:40:00,131.2,131.32,131.13,131.15,16402.0,121.8914,122.0029,121.8264,121.845,16402.0
2022-07-01 15:45:00,131.15,131.22,130.99,131.04,30377.0,121.845,121.91,121.6963,121.7428,30377.0
2022-07-01 15:50:00,131.06,131.09,130.51,130.69,44399.0,121.7614,121.7892,121.2504,121.4176,44399.0
2022-07-01 15:55:00,130.69,130.76,130.52,130.72,82172.0,121.4176,121.4827,121.2597,121.4455,82172.0
2022-07-05 09:30:00,128.95,129.35,128.74,129.17,45911.0,119.8011,120.1727,119.606,120.0055,45911.0
2022-07-05 09:35:00,129.03,129.13,128.76,128.86,37487.0,119.8754,119.9683,119.6246,119.7175,37487.0
2022-07-05 09:40:00,128.97,129.27,128.95,129.03,16200.0,119.8197,120.0984,119.8011,119.8754,16200.0
2022-07-05 09:45:00,129.01,129.04,128.01,128.01,27721.0,119.8568,119.8847,118.9278,118.9278,27721.0
2022-07-05 09:50:00,127.93,128.05,127.4,127.42,13589.0,118.8534,118.9649,118.361,118.3796,13589.0
2022-07-05 09:55:00,127.45,127.66,127.36,127.53,12657.0,118.4075,118.6026,118.3239,118.4818,12657.0
2022-07-05 10:00:00,127.52,127.69,127.31,127.56,27831.0,118.4725,118.6305,118.2774,118.5097,27831.0
2022-07-05 10:05:00,127.54,127.55,127.05,127.13,24730.0,118.4911,118.5004,118.0359,118.1102,24730.0
2022-07-05 10:10:00,127.11,127.52,127.1,127.27,15800.0,118.0916,118.4725,118.0823,118.2403,15800.0
2022-07-05 10:15:00,127.24,127.24,126.62,126.75,18625.0,118.2124,118.2124,117.6364,117.7572,18625.0
2022-07-05 10:20:00,126.74,126.87,126.67,126.77,14974.0,117.7479,117.8687,117.6828,117.7757,14974.0
2022-07-05 10:25:00,126.78,126.78,126.4,126.56,15828.0,117.785,117.785,117.432,117.5806,15828.0
2022-07-05 10:30:00,126.59,126.73,126.17,126.18,9473.0,117.6085,117.7386,117.2183,117.2276,9473.0
2022-07-05 10:35:00,126.18,126.44,126.14,126.19,14345.0,117.2276,117.4692,117.1904,117.2369,14345.0
2022-07-05 10:40:00,126.04,126.04,125.2,125.2,12257.0,117.0975,117.0975,116.3171,116.3171,12257.0
2022-07-05 10:45:00,125.23,125.66,125.16,125.63,11007.0,116.345,116.7445,116.28,116.7166,11007.0
2022-07-05 10:50:00,125.61,125.62,125.44,125.58,8807.0,116.698,116.7073,116.5401,116.6702,8807.0
2022-07-05 10:55:00,125.57,125.7,125.56,125.68,10916.0,116.6609,116.7817,116.6516,116.7631,10916.0
2022-07-05 11:00:00,125.67,125.85,125.54,125.77,28790.0,116.7538,116.921,116.633,116.8467,28790.0
2022-07-05 11:05:00,125.74,126.16,125.71,126.14,5977.0,116.8188,117.209,116.791,117.1904,5977.0
2022-07-05 11:10:00,126.11,126.12,125.77,125.87,4552.0,117.1626,117.1719,116.8467,116.9396,4552.0
2022-07-05 11:15:00,125.85,126.0,125.82,125.98,10834.0,116.921,117.0604,116.8931,117.0418,10834.0
2022-07-05 11:20:00,126.0,126.12,125.88,126.07,27089.0,117.0604,117.1719,116.9489,117.1254,27089.0
2022-07-05 11:25:00,126.05,126.33,126.04,126.3,10757.0,117.1068,117.367,117.0975,117.3391,10757.0
2022-07-05 11:30:00,126.3,126.46,126.23,126.29,12583.0,117.3391,117.4877,117.2741,117.3298,12583.0
2022-07-05 11:35:00,126.34,126.38,126.11,126.2,11022.0,117.3763,117.4134,117.1626,117.2462,11022.0
2022-07-05 11:40:00,126.22,126.43,126.21,126.42,11557.0,117.2648,117.4599,117.2555,117.4506,11557.0
2022-07-05 11:45:00,126.46,126.69,126.4,126.59,11517.0,117.4877,117.7014,117.432,117.6085,11517.0
2022-07-05 11:50:00,126.59,126.73,126.54,126.72,8669.0,117.6085,117.7386,117.5621,117.7293,8669.0
2022-07-05 11:55:00,126.69,126.85,126.6,126.64,8600.0,117.7014,117.8501,117.6178,117.655,8600.0
2022-07-05 12:00:00,126.66,126.83,126.61,126.72,9928.0,117.6736,117.8315,117.6271,117.7293,9928.0
2022-07-05 12:05:00,126.75,127.06,126.75,127.0,13985.0,117.7572,118.0452,117.7572,117.9894,13985.0
2022-07-05 12:10:00,126.97,127.06,126.63,126.67,14974.0,117.9616,118.0452,117.6457,117.6828,14974.0
2022-07-05 12:15:00,126.66,126.79,126.63,126.69,19061.0,117.6736,117.7943,117.6457,117.7014,19061.0
2022-07-05 12:20:00,126.69,126.8,126.4,126.8,10919.0,117.7014,117.8036,117.432,117.8036,10919.0
2022-07-05 12:25:00,126.79,126.86,126.73,126.73,7979.0,117.7943,117.8594,117.7386,117.7386,7979.0
2022-07-05 12:30:00,126.76,126.87,126.7,126.83,12531.0,117.7665,117.8687,117.7107,117.8315,12531.0
2022-07-05 12:35:00,126.83,126.99,126.82,126.98,10383.0,117.8315,117.9801,117.8222,117.9708,10383.0
2022-07-05 12:40:00,126.99,127.05,126.85,126.92,32685.0,117.9801,118.0359,117.8501,117.9151,32685.0
2022-07-05 12:45:00,126.9,126.93,126.77,126.78,20446.0,117.8965,117.9244,117.7757,117.785,20446.0
2022-07-05 12:50:00,126.78,126.81,126.61,126.66,7710.0,117.785,117.8129,117.6271,117.6736,7710.0
2022-07-05 12:55:00,126.65,126.67,126.38,126.64,9415.0,117.6643,117.6828,117.4134,117.655,9415.0
2022-07-05 13:00:00,126.64,126.83,126.62,126.82,11894.0,117.655,117.8315,117.6364,117.8222,11894.0
2022-07-05 13:05:00,126.84,126.86,126.65,126.77,9759.0,117.8408,117.8594,117.6643,117.7757,9759.0
2022-07-05 13:10:00,126.77,127.01,126.75,126.97,13325.0,117.7757,117.9987,117.7572,117.9616,13325.0
2022-07-05 13:15:00,126.97,127.12,126.94,127.1,7534.0,117.9616,118.1009,117.9337,118.0823,7534.0
2022-07-05 13:20:00,127.13,127.29,127.01,127.07,12033.0,118.1102,118.2589,117.9987,118.0545,12033.0
2022-07-05 13:25:00,127.06,127.25,127.04,127.13,7968.0,118.0452,118.2217,118.0266,118.1102,7968.0
2022-07-05 13:30:00,127.14,127.21,127.07,127.21,9591.0,118.1195,118.1845,118.0545,118.1845,9591.0
2022-07-05 13:35:00,127.2,127.34,127.16,127.33,13281.0,118.1752,118.3053,118.1381,118.296,13281.0
2022-07-05 13:40:00,127.37,127.55,127.37,127.47,8661.0,118.3332,118.5004,118.3332,118.4261,8661.0
2022-07-05 13:45:00,127.47,127.48,127.14,127.4,9646.0,118.4261,118.4354,118.1195,118.361,9646.0
2022-07-05 13:50:00,127.4,127.52,127.37,127.48,18232.0,118.361,118.4725,118.3332,118.4354,18232.0
2022-07-05 13:55:00,127.48,127.49,127.39,127.48,14412.0,118.4354,118.4447,118.3518,118.4354,14412.0
2022-07-05 14:00:00,127.51,127.84,127.48,127.8,16176.0,118.4632,118.7698,118.4354,118.7327,16176.0
2022-07-05 14:05:00,127.79,127.79,127.6,127.67,8743.0,118.7234,118.7234,118.5469,118.6119,8743.0
2022-07-05 14:10:00,127.7,127.74,127.65,127.71,10349.0,118.6398,118.6769,118.5933,118.6491,10349.0
2022-07-05 14:15:00,127.73,127.82,127.59,127.82,13100.0,118.6676,118.7512,118.5376,118.7512,13100.0
2022-07-05 14:20:00,127.82,127.83,127.69,127.83,18783.0,118.7512,118.7605,118.6305,118.7605,18783.0
2022-07-05 14:25:00,127.83,128.13,127.81,128.11,13976.0,118.7605,119.0393,118.742,119.0207,13976.0
2022-07-05 14:30:00,128.11,128.23,128.06,128.19,16055.0,119.0207,119.1322,118.9742,119.095,16055.0
2022-07-05 14:35:00,128.17,128.34,128.12,128.34,10121.0,119.0764,119.2344,119.03,119.2344,10121.0
2022-07-05 14:40:00,128.33,128.38,128.14,128.16,11034.0,119.2251,119.2715,119.0485,119.0671,11034.0
2022-07-05 14:45:00,128.15,128.17,128.01,128.04,10034.0,119.0578,119.0764,118.9278,118.9556,10034.0
2022-07-05 14:50:00,128.05,128.26,128.03,128.25,19075.0,118.9649,119.16,118.9464,119.1507,19075.0
2022-07-05 14:55:00,128.25,128.38,128.15,128.37,15478.0,119.1507,119.2715,119.0578,119.2622,15478.0
2022-07-05 15:00:00,128.37,128.38,128.12,128.3,17725.0,119.2622,119.2715,119.03,119.1972,17725.0
2022-07-05 15:05:00,128.31,128.58,128.3,128.53,12845.0,119.2065,119.4573,119.1972,119.4109,12845.0
2022-07-05 15:10:00,128.56,128.75,128.52,128.73,11741.0,119.4387,119.6153,119.4016,119.5967,11741.0
2022-07-05 15:15:00,128.74,128.76,128.43,128.54,15143.0,119.606,119.6246,119.318,119.4202,15143.0
2022-07-05 15:20:00,128.55,128.79,128.55,128.73,12246.0,119.4295,119.6524,119.4295,119.5967,12246.0
2022-07-05 15:25:00,128.73,128.77,128.59,128.61,14941.0,119.5967,119.6338,119.4666,119.4852,14941.0
2022-07-05 15:30:00,128.59,128.65,128.37,128.48,13896.0,119.4666,119.5224,119.2622,119.3644,13896.0
2022-07-05 15:35:00,128.47,128.5,128.23,128.38,22724.0,119.3551,119.383,119.1322,119.2715,22724.0
2022-07-05 15:40:00,128.39,128.56,128.37,128.48,23773.0,119.2808,119.4387,119.2622,119.3644,23773.0
2022-07-05 15:45:00,128.5,128.76,128.5,128.76,32258.0,119.383,119.6246,119.383,119.6246,32258.0
2022-07-05 15:50:00,128.74,128.85,128.57,128.71,42331.0,119.606,119.7082,119.448,119.5781,42331.0
2022-07-05 15:55:00,128.7,129.03,128.6,128.91,119358.0,119.5688,119.8754,119.4759,119.7639,119358.0
2022-07-06 09:30:00,128.38,129.27,128.07,129.15,14574.0,119.2715,120.0984,118.9835,119.9869,14574.0
2022-07-06 09:35:00,129.14,129.2,128.77,128.89,9736.0,119.9776,120.0333,119.6338,119.7453,9736.0
2022-07-06 09:40:00,128.75,128.96,128.75,128.96,3413.0,119.6153,119.8104,119.6153,119.8104,3413.0
2022-07-06 09:45:00,128.91,129.24,128.76,129.03,5426.0,119.7639,120.0705,119.6246,119.8754,5426.0
2022-07-06 09:50:00,129.1,129.18,128.75,128.87,5868.0,119.9404,120.0148,119.6153,119.7268,5868.0
2022-07-06 09:55:00,128.73,128.78,128.35,128.35,6837.0,119.5967,119.6431,119.2436,119.2436,6837.0
2022-07-06 10:00:00,128.25,128.83,128.24,128.74,8711.0,119.1507,119.6896,119.1415,119.606,8711.0
2022-07-06 10:05:00,128.74,129.26,128.73,129.04,5237.0,119.606,120.0891,119.5967,119.8847,5237.0
2022-07-06 10:10:00,129.01,129.05,128.68,128.74,7494.0,119.8568,119.894,119.5502,119.606,7494.0
2022-07-06 10:15:00,128.82,128.82,128.6,128.77,3720.0,119.6803,119.6803,119.4759,119.6338,3720.0
2022-07-06 10:20:00,128.73,129.07,128.73,128.99,6434.0,119.5967,119.9126,119.5967,119.8382,6434.0
2022-07-06 10:25:00,129.02,129.16,128.94,129.12,5405.0,119.8661,119.9962,119.7918,119.959,5405.0
2022-07-06 10:30:00,129.13,129.13,128.92,129.09,5467.0,119.9683,119.9683,119.7732,119.9311,5467.0
2022-07-06 10:35:00,129.09,129.09,128.82,128.84,3325.0,119.9311,119.9311,119.6803,119.6989,3325.0
2022-07-06 10:40:00,128.84,128.88,128.73,128.84,8555.0,119.6989,119.736,119.5967,119.6989,8555.0
2022-07-06 10:45:00,128.79,128.79,128.61,128.65,17989.0,119.6524,119.6524,119.4852,119.5224,17989.0
2022-07-06 10:50:00,128.63,128.73,128.61,128.64,10331.0,119.5038,119.5967,119.4852,119.5131,10331.0
2022-07-06 10:55:00,128.62,128.79,128.59,128.78,10651.0,119.4945,119.6524,119.4666,119.6431,10651.0
2022-07-06 11:00:00,128.78,128.78,128.45,128.54,16244.0,119.6431,119.6431,119.3366,119.4202,16244.0
2022-07-06 11:05:00,128.53,128.58,128.41,128.53,17450.0,119.4109,119.4573,119.2994,119.4109,17450.0
2022-07-06 11:10:00,128.53,128.75,128.5,128.72,11402.0,119.4109,119.6153,119.383,119.5874,11402.0
2022-07-06 11:15:00,128.71,128.85,128.69,128.78,12307.0,119.5781,119.7082,119.5595,119.6431,12307.0
2022-07-06 11:20:00,128.79,128.91,128.74,128.91,79713.0,119.6524,119.7639,119.606,119.7639,79713.0
2022-07-06 11:25:00,128.83,128.88,128.77,128.88,5825.0,119.6896,119.736,119.6338,119.736,5825.0
2022-07-06 11:30:00,128.8,128.93,128.73,128.93,6576.0,119.6617,119.7825,119.5967,119.7825,6576.0
2022-07-06 11:35:00,128.96,128.99,128.87,128.96,3138.0,119.8104,119.8382,119.7268,119.8104,3138.0
2022-07-06 11:40:00,128.96,128.96,128.83,128.87,6554.0,119.8104,119.8104,119.6896,119.7268,6554.0
2022-07-06 11:45:00,128.82,128.95,128.78,128.89,4415.0,119.6803,119.8011,119.6431,119.7453,4415.0
2022-07-06 11:50:00,128.85,128.95,128.83,128.94,4403.0,119.7082,119.8011,119.6896,119.7918,4403.0
2022-07-06 11:55:00,128.92,129.12,128.92,129.1,3424.0,119.7732,119.959,119.7732,119.9404,3424.0
2022-07-06 12:00:00,129.13,129.14,129.01,129.04,11877.0,119.9683,119.9776,119.8568,119.8847,11877.0
2022-07-06 12:05:00,129.07,129.11,128.89,128.89,6478.0,119.9126,119.9497,119.7453,119.7453,6478.0
2022-07-06 12:10:00,128.93,129.09,128.91,129.09,7124.0,119.7825,119.9311,119.7639,119.9311,7124.0
2022-07-06 12:15:00,129.1,129.1,129.02,129.1,4355.0,119.9404,119.9404,119.8661,119.9404,4355.0
2022-07-06 12:20:00,129.1,129.17,129.0,129.02,41052.0,119.9404,120.0055,119.8475,119.8661,41052.0
2022-07-06 12:25:00,128.98,129.06,128.94,129.0,5668.0,119.8289,119.9033,119.7918,119.8475,5668.0
2022-07-06 12:30:00,128.96,129.06,128.91,129.06,5984.0,119.8104,119.9033,119.7639,119.9033,5984.0
2022-07-06 12:35:00,129.06,129.29,129.06,129.12,4102.0,119.9033,120.117,119.9033,119.959,4102.0
2022-07-06 12:40:00,129.11,129.13,129.04,129.09,5230.0,119.9497,119.9683,119.8847,119.9311,5230.0
2022-07-06 12:45:00,129.13,129.18,129.1,129.13,4337.0,119.9683,120.0148,119.9404,119.9683,4337.0
2022-07-06 12:50:00,129.14,129.23,129.12,129.23,5373.0,119.9776,120.0612,119.959,120.0612,5373.0
2022-07-06 12:55:00,129.21,129.23,129.15,129.23,2606.0,120.0426,120.0612,119.9869,120.0612,2606.0
2022-07-06 13:00:00,129.25,129.48,129.24,129.41,5962.0,120.0798,120.2935,120.0705,120.2284,5962.0
2022-07-06 13:05:00,129.46,129.58,129.46,129.54,3636.0,120.2749,120.3864,120.2749,120.3492,3636.0
2022-07-06 13:10:00,129.53,129.53,129.4,129.41,4612.0,120.3399,120.3399,120.2191,120.2284,4612.0
2022-07-06 13:15:00,129.45,129.54,129.43,129.53,13849.0,120.2656,120.3492,120.247,120.3399,13849.0
2022-07-06 13:20:00,129.53,129.59,129.44,129.49,7036.0,120.3399,120.3957,120.2563,120.3028,7036.0
2022-07-06 13:25:00,129.46,129.54,129.38,129.44,4412.0,120.2749,120.3492,120.2006,120.2563,4412.0
2022-07-06 13:30:00,129.4,129.5,129.39,129.47,4897.0,120.2191,120.3121,120.2099,120.2842,4897.0
2022-07-06 13:35:00,129.48,129.72,129.48,129.72,7956.0,120.2935,120.5164,120.2935,120.5164,7956.0
2022-07-06 13:40:00,129.68,129.85,129.68,129.84,7745.0,120.4793,120.6372,120.4793,120.6279,7745.0
2022-07-06 13:45:00,129.89,129.97,129.88,129.96,5825.0,120.6744,120.7487,120.6651,120.7394,5825.0
2022-07-06 13:50:00,129.98,130.12,129.98,130.06,5893.0,120.758,120.8881,120.758,120.8323,5893.0
2022-07-06 13:55:00,130.04,130.2,130.04,130.17,6118.0,120.8137,120.9624,120.8137,120.9345,6118.0
2022-07-06 14:00:00,130.13,130.34,129.96,130.05,7782.0,120.8974,121.0925,120.7394,120.823,7782.0
2022-07-06 14:05:00,130.14,130.39,130.12,130.31,9608.0,120.9066,121.1389,120.8881,121.0646,9608.0
2022-07-06 14:10:00,130.33,130.45,130.1,130.42,9135.0,121.0832,121.1947,120.8695,121.1668,9135.0
2022-07-06 14:15:00,130.43,130.46,130.27,130.36,9797.0,121.1761,121.2039,121.0274,121.111,9797.0
2022-07-06 14:20:00,130.37,130.55,130.35,130.55,4518.0,121.1203,121.2876,121.1017,121.2876,4518.0
2022-07-06 14:25:00,130.53,130.95,130.46,130.9,22461.0,121.269,121.6592,121.2039,121.6127,22461.0
2022-07-06 14:30:00,131.0,131.3,130.82,131.25,7308.0,121.7056,121.9843,121.5384,121.9379,7308.0
2022-07-06 14:35:00,131.27,131.6,131.19,131.53,17954.0,121.9565,122.2631,121.8822,122.198,17954.0
2022-07-06 14:40:00,131.58,131.85,131.58,131.74,6175.0,122.2445,122.4953,122.2445,122.3931,6175.0
2022-07-06 14:45:00,131.76,131.9,131.42,131.42,28876.0,122.4117,122.5418,122.0958,122.0958,28876.0
2022-07-06 14:50:00,131.37,131.44,131.21,131.21,8586.0,122.0494,122.1144,121.9007,121.9007,8586.0
2022-07-06 14:55:00,131.17,131.49,131.17,131.37,9144.0,121.8636,122.1609,121.8636,122.0494,9144.0
2022-07-06 15:00:00,131.4,131.4,131.14,131.33,20208.0,122.0773,122.0773,121.8357,122.0122,20208.0
2022-07-06 15:05:00,131.34,131.52,131.22,131.45,19424.0,122.0215,122.1887,121.91,122.1237,19424.0
2022-07-06 15:10:00,131.43,131.71,131.43,131.67,34056.0,122.1051,122.3653,122.1051,122.3281,34056.0
2022-07-06 15:15:00,131.67,131.68,131.48,131.61,15713.0,122.3281,122.3374,122.1516,122.2724,15713.0
2022-07-06 15:20:00,131.59,131.83,131.57,131.81,11654.0,122.2538,122.4767,122.2352,122.4582,11654.0
2022-07-06 15:25:00,131.8,132.04,131.8,131.97,47050.0,122.4489,122.6718,122.4489,122.6068,47050.0
2022-07-06 15:30:00,131.96,131.99,131.65,131.95,31641.0,122.5975,122.6254,122.3095,122.5882,31641.0
2022-07-06 15:35:00,131.96,132.09,131.86,131.86,12892.0,122.5975,122.7183,122.5046,122.5046,12892.0
2022-07-06 15:40:00,131.83,131.85,131.54,131.61,19467.0,122.4767,122.4953,122.2073,122.2724,19467.0
2022-07-06 15:45:00,131.61,131.65,131.42,131.46,19134.0,122.2724,122.3095,122.0958,122.133,19134.0
2022-07-06 15:50:00,131.49,131.54,130.98,131.21,37191.0,122.1609,122.2073,121.687,121.9007,37191.0
2022-07-06 15:55:00,131.21,131.5,131.03,131.19,104557.0,121.9007,122.1702,121.7335,121.8822,104557.0
2022-07-07 09:30:00,131.9,133.32,131.9,132.58,21384.0,122.5418,123.861,122.5418,123.1735,21384.0
2022-07-07 09:35:00,132.62,132.62,132.38,132.47,4355.0,123.2107,123.2107,122.9877,123.0713,4355.0
2022-07-07 09:40:00,132.47,132.88,132.4,132.57,7172.0,123.0713,123.4522,123.0063,123.1642,7172.0
2022-07-07 09:45:00,132.48,132.78,132.38,132.71,5323.0,123.0806,123.3593,122.9877,123.2943,5323.0
2022-07-07 09:50:00,132.74,132.79,132.32,132.44,7969.0,123.3222,123.3686,122.932,123.0435,7969.0
2022-07-07 09:55:00,132.27,132.6,132.11,132.6,5571.0,122.8855,123.1921,122.7369,123.1921,5571.0
2022-07-07 10:00:00,132.52,132.52,132.29,132.44,6992.0,123.1178,123.1178,122.9041,123.0435,6992.0
2022-07-07 10:05:00,132.39,132.51,132.19,132.19,5676.0,122.997,123.1085,122.8112,122.8112,5676.0
2022-07-07 10:10:00,132.18,132.3,132.13,132.21,9666.0,122.8019,122.9134,122.7555,122.8298,9666.0
2022-07-07 10:15:00,132.17,132.17,131.85,131.85,6627.0,122.7926,122.7926,122.4953,122.4953,6627.0
2022-07-07 10:20:00,131.81,132.16,131.81,132.07,5103.0,122.4582,122.7833,122.4582,122.6997,5103.0
2022-07-07 10:25:00,132.09,132.3,132.09,132.24,7221.0,122.7183,122.9134,122.7183,122.8577,7221.0
2022-07-07 10:30:00,132.23,132.47,132.21,132.47,9898.0,122.8484,123.0713,122.8298,123.0713,9898.0
2022-07-07 10:35:00,132.47,132.5,131.98,132.04,7733.0,123.0713,123.0992,122.6161,122.6718,7733.0
2022-07-07 10:40:00,132.05,132.14,131.98,132.09,3287.0,122.6811,122.7647,122.6161,122.7183,3287.0
2022-07-07 10:45:00,132.01,132.26,132.01,132.21,3765.0,122.644,122.8762,122.644,122.8298,3765.0
2022-07-07 10:50:00,132.19,132.24,132.11,132.11,4996.0,122.8112,122.8577,122.7369,122.7369,4996.0
2022-07-07 10:55:00,132.13,132.13,131.98,132.01,1917.0,122.7555,122.7555,122.6161,122.644,1917.0
2022-07-07 11:00:00,132.0,132.32,131.99,132.3,10804.0,122.6347,122.932,122.6254,122.9134,10804.0
2022-07-07 11:05:00,132.3,132.49,132.26,132.26,11042.0,122.9134,123.0899,122.8762,122.8762,11042.0
2022-07-07 11:10:00,132.22,132.32,132.21,132.27,5517.0,122.8391,122.932,122.8298,122.8855,5517.0
2022-07-07 11:15:00,132.32,132.38,132.27,132.28,2148.0,122.932,122.9877,122.8855,122.8948,2148.0
2022-07-07 11:20:00,132.34,132.38,132.18,132.36,10153.0,122.9506,122.9877,122.8019,122.9691,10153.0
2022-07-07 11:25:00,132.36,132.38,132.25,132.27,3131.0,122.9691,122.9877,122.8669,122.8855,3131.0
2022-07-07 11:30:00,132.25,132.35,132.2,132.34,8255.0,122.8669,122.9598,122.8205,122.9506,8255.0
2022-07-07 11:35:00,132.31,132.41,132.25,132.36,5388.0,122.9227,123.0156,122.8669,122.9691,5388.0
2022-07-07 11:40:00,132.39,132.39,132.21,132.23,26663.0,122.997,122.997,122.8298,122.8484,26663.0
2022-07-07 11:45:00,132.22,132.3,132.08,132.13,29759.0,122.8391,122.9134,122.709,122.7555,29759.0
2022-07-07 11:50:00,132.14,132.16,132.06,132.15,4574.0,122.7647,122.7833,122.6904,122.774,4574.0
2022-07-07 11:55:00,132.17,132.27,132.17,132.24,2392.0,122.7926,122.8855,122.7926,122.8577,2392.0
2022-07-07 12:00:00,132.24,132.3,132.22,132.28,3464.0,122.8577,122.9134,122.8391,122.8948,3464.0
2022-07-07 12:05:00,132.28,132.3,132.1,132.18,6574.0,122.8948,122.9134,122.7276,122.8019,6574.0
2022-07-07 12:10:00,132.22,132.32,132.15,132.31,5934.0,122.8391,122.932,122.774,122.9227,5934.0
2022-07-07 12:15:00,132.32,132.32,132.24,132.28,6061.0,122.932,122.932,122.8577,122.8948,6061.0
2022-07-07 12:20:00,132.23,132.28,132.22,132.25,3752.0,122.8484,122.8948,122.8391,122.8669,3752.0
2022-07-07 12:25:00,132.24,132.26,132.15,132.15,3630.0,122.8577,122.8762,122.774,122.774,3630.0
2022-07-07 12:30:00,132.1,132.15,132.05,132.15,4873.0,122.7276,122.774,122.6811,122.774,4873.0
2022-07-07 12:35:00,132.15,132.18,131.92,131.92,8273.0,122.774,122.8019,122.5604,122.5604,8273.0
2022-07-07 12:40:00,131.93,131.99,131.86,131.86,5879.0,122.5696,122.6254,122.5046,122.5046,5879.0
2022-07-07 12:45:00,131.83,131.84,131.6,131.61,7775.0,122.4767,122.486,122.2631,122.2724,7775.0
2022-07-07 12:50:00,131.62,131.69,131.62,131.69,3897.0,122.2816,122.3467,122.2816,122.3467,3897.0
2022-07-07 12:55:00,131.68,131.76,131.59,131.76,7935.0,122.3374,122.4117,122.2538,122.4117,7935.0
2022-07-07 13:00:00,131.72,131.79,131.65,131.65,5093.0,122.3745,122.4396,122.3095,122.3095,5093.0
2022-07-07 13:05:00,131.6,131.69,131.56,131.57,3763.0,122.2631,122.3467,122.2259,122.2352,3763.0
2022-07-07 13:10:00,131.53,131.57,131.43,131.47,3370.0,122.198,122.2352,122.1051,122.1423,3370.0
2022-07-07 13:15:00,131.5,131.62,131.5,131.56,2300.0,122.1702,122.2816,122.1702,122.2259,2300.0
2022-07-07 13:20:00,131.51,131.59,131.43,131.44,6371.0,122.1794,122.2538,122.1051,122.1144,6371.0
2022-07-07 13:25:00,131.44,131.53,131.4,131.51,26369.0,122.1144,122.198,122.0773,122.1794,26369.0
2022-07-07 13:30:00,131.5,131.64,131.5,131.61,8757.0,122.1702,122.3002,122.1702,122.2724,8757.0
2022-07-07 13:35:00,131.62,131.63,131.52,131.62,6307.0,122.2816,122.2909,122.1887,122.2816,6307.0
2022-07-07 13:40:00,131.59,131.62,131.54,131.59,3381.0,122.2538,122.2816,122.2073,122.2538,3381.0
2022-07-07 13:45:00,131.58,131.63,131.57,131.57,3051.0,122.2445,122.2909,122.2352,122.2352,3051.0
2022-07-07 13:50:00,131.55,131.57,131.47,131.56,4788.0,122.2166,122.2352,122.1423,122.2259,4788.0
2022-07-07 13:55:00,131.55,131.57,131.5,131.51,4409.0,122.2166,122.2352,122.1702,122.1794,4409.0
2022-07-07 14:00:00,131.48,131.6,131.44,131.52,5823.0,122.1516,122.2631,122.1144,122.1887,5823.0
2022-07-07 14:05:00,131.51,131.61,131.5,131.52,3551.0,122.1794,122.2724,122.1702,122.1887,3551.0
2022-07-07 14:10:00,131.52,131.57,131.47,131.5,4712.0,122.1887,122.2352,122.1423,122.1702,4712.0
2022-07-07 14:15:00,131.48,131.57,131.46,131.56,3759.0,122.1516,122.2352,122.133,122.2259,3759.0
2022-07-07 14:20:00,131.55,131.57,131.46,131.49,3318.0,122.2166,122.2352,122.133,122.1609,3318.0
2022-07-07 14:25:00,131.52,131.54,131.49,131.51,1900.0,122.1887,122.2073,122.1609,122.1794,1900.0
2022-07-07 14:30:00,131.53,131.53,131.45,131.46,3921.0,122.198,122.198,122.1237,122.133,3921.0
2022-07-07 14:35:00,131.4,131.49,131.26,131.44,6102.0,122.0773,122.1609,121.9472,122.1144,6102.0
2022-07-07 14:40:00,131.43,131.43,131.33,131.39,4193.0,122.1051,122.1051,122.0122,122.068,4193.0
2022-07-07 14:45:00,131.38,131.53,131.38,131.53,3306.0,122.0587,122.198,122.0587,122.198,3306.0
2022-07-07 14:50:00,131.52,131.52,131.37,131.37,5487.0,122.1887,122.1887,122.0494,122.0494,5487.0
2022-07-07 14:55:00,131.36,131.45,131.35,131.43,4408.0,122.0401,122.1237,122.0308,122.1051,4408.0
2022-07-07 15:00:00,131.39,131.48,131.38,131.48,7584.0,122.068,122.1516,122.0587,122.1516,7584.0
2022-07-07 15:05:00,131.48,131.54,131.41,131.46,5366.0,122.1516,122.2073,122.0865,122.133,5366.0
2022-07-07 15:10:00,131.46,131.62,131.46,131.55,5473.0,122.133,122.2816,122.133,122.2166,5473.0
2022-07-07 15:15:00,131.57,131.64,131.54,131.62,7722.0,122.2352,122.3002,122.2073,122.2816,7722.0
2022-07-07 15:20:00,131.56,131.63,131.56,131.58,4205.0,122.2259,122.2909,122.2259,122.2445,4205.0
2022-07-07 15:25:00,131.55,131.59,131.47,131.47,6689.0,122.2166,122.2538,122.1423,122.1423,6689.0
2022-07-07 15:30:00,131.45,131.64,131.45,131.58,6875.0,122.1237,122.3002,122.1237,122.2445,6875.0
2022-07-07 15:35:00,131.57,131.61,131.29,131.34,9342.0,122.2352,122.2724,121.9751,122.0215,9342.0
2022-07-07 15:40:00,131.34,131.41,131.23,131.28,12535.0,122.0215,122.0865,121.9193,121.9658,12535.0
2022-07-07 15:45:00,131.25,131.28,131.1,131.14,13187.0,121.9379,121.9658,121.7985,121.8357,13187.0
2022-07-07 15:50:00,131.14,131.22,131.01,131.2,30900.0,121.8357,121.91,121.7149,121.8914,30900.0
2022-07-07 15:55:00,131.17,131.26,131.11,131.2,63375.0,121.8636,121.9472,121.8078,121.8914,63375.0
2022-07-08 09:30:00,132.2,132.23,131.86,131.93,20438.0,122.8205,122.8484,122.5046,122.5696,20438.0
2022-07-08 09:35:00,132.01,132.19,131.82,132.05,4937.0,122.644,122.8112,122.4675,122.6811,4937.0
2022-07-08 09:40:00,131.69,132.08,131.69,131.72,4062.0,122.3467,122.709,122.3467,122.3745,4062.0
2022-07-08 09:45:00,131.76,131.94,131.74,131.85,3182.0,122.4117,122.5789,122.3931,122.4953,3182.0
2022-07-08 09:50:00,131.66,131.83,131.57,131.75,4827.0,122.3188,122.4767,122.2352,122.4024,4827.0
2022-07-08 09:55:00,131.68,131.78,131.54,131.64,3286.0,122.3374,122.4303,122.2073,122.3002,3286.0
2022-07-08 10:00:00,131.64,131.64,131.34,131.53,5190.0,122.3002,122.3002,122.0215,122.198,5190.0
2022-07-08 10:05:00,131.45,131.56,131.36,131.48,4229.0,122.1237,122.2259,122.0401,122.1516,4229.0
2022-07-08 10:10:00,131.49,131.5,131.38,131.46,3539.0,122.1609,122.1702,122.0587,122.133,3539.0
2022-07-08 10:15:00,131.51,131.56,131.39,131.47,4689.0,122.1794,122.2259,122.068,122.1423,4689.0
2022-07-08 10:20:00,131.4,131.63,131.39,131.63,2107.0,122.0773,122.2909,122.068,122.2909,2107.0
2022-07-08 10:25:00,131.66,131.88,131.62,131.76,7233.0,122.3188,122.5232,122.2816,122.4117,7233.0
2022-07-08 10:30:00,131.81,132.05,131.8,131.99,10147.0,122.4582,122.6811,122.4489,122.6254,10147.0
2022-07-08 10:35:00,131.93,132.06,131.86,131.88,3534.0,122.5696,122.6904,122.5046,122.5232,3534.0
2022-07-08 10:40:00,131.87,131.96,131.82,131.82,7710.0,122.5139,122.5975,122.4675,122.4675,7710.0
2022-07-08 10:45:00,131.8,132.06,131.8,132.02,15739.0,122.4489,122.6904,122.4489,122.6533,15739.0
2022-07-08 10:50:00,132.02,132.08,131.82,131.86,6785.0,122.6533,122.709,122.4675,122.5046,6785.0
2022-07-08 10:55:00,131.89,132.04,131.87,131.96,5071.0,122.5325,122.6718,122.5139,122.5975,5071.0
2022-07-08 11:00:00,131.94,132.01,131.92,132.0,7237.0,122.5789,122.644,122.5604,122.6347,7237.0
2022-07-08 11:05:00,131.97,132.11,131.94,132.11,4752.0,122.6068,122.7369,122.5789,122.7369,4752.0
2022-07-08 11:10:00,132.08,132.09,131.93,131.96,4867.0,122.709,122.7183,122.5696,122.5975,4867.0
2022-07-08 11:15:00,131.94,131.98,131.79,131.82,8762.0,122.5789,122.6161,122.4396,122.4675,8762.0
2022-07-08 11:20:00,131.8,131.89,131.68,131.68,6315.0,122.4489,122.5325,122.3374,122.3374,6315.0
2022-07-08 11:25:00,131.7,131.89,131.7,131.73,4785.0,122.356,122.5325,122.356,122.3838,4785.0
2022-07-08 11:30:00,131.72,131.88,131.69,131.84,3634.0,122.3745,122.5232,122.3467,122.486,3634.0
2022-07-08 11:35:00,131.88,131.91,131.72,131.72,5261.0,122.5232,122.5511,122.3745,122.3745,5261.0
2022-07-08 11:40:00,131.73,131.79,131.65,131.78,5922.0,122.3838,122.4396,122.3095,122.4303,5922.0
2022-07-08 11:45:00,131.81,131.81,131.61,131.66,5538.0,122.4582,122.4582,122.2724,122.3188,5538.0
2022-07-08 11:50:00,131.73,131.89,131.73,131.88,3394.0,122.3838,122.5325,122.3838,122.5232,3394.0
2022-07-08 11:55:00,131.86,131.97,131.85,131.91,3513.0,122.5046,122.6068,122.4953,122.5511,3513.0
2022-07-08 12:00:00,131.91,132.1,131.76,132.07,9787.0,122.5511,122.7276,122.4117,122.6997,9787.0
2022-07-08 12:05:00,132.0,132.0,131.84,131.96,5673.0,122.6347,122.6347,122.486,122.5975,5673.0
2022-07-08 12:10:00,131.97,132.08,131.97,132.05,2410.0,122.6068,122.709,122.6068,122.6811,2410.0
2022-07-08 12:15:00,132.02,132.05,131.87,131.91,9533.0,122.6533,122.6811,122.5139,122.5511,9533.0
2022-07-08 12:20:00,131.91,131.98,131.76,131.82,9672.0,122.5511,122.6161,122.4117,122.4675,9672.0
2022-07-08 12:25:00,131.84,131.85,131.66,131.75,10083.0,122.486,122.4953,122.3188,122.4024,10083.0
2022-07-08 12:30:00,131.78,131.88,131.73,131.76,6514.0,122.4303,122.5232,122.3838,122.4117,6514.0
2022-07-08 12:35:00,131.74,131.79,131.62,131.62,4840.0,122.3931,122.4396,122.2816,122.2816,4840.0
2022-07-08 12:40:00,131.57,131.63,131.4,131.62,6664.0,122.2352,122.2909,122.0773,122.2816,6664.0
2022-07-08 12:45:00,131.6,131.6,131.46,131.52,5086.0,122.2631,122.2631,122.133,122.1887,5086.0
2022-07-08 12:50:00,131.53,131.6,131.49,131.49,10578.0,122.198,122.2631,122.1609,122.1609,10578.0
2022-07-08 12:55:00,131.51,131.52,131.31,131.34,8564.0,122.1794,122.1887,121.9936,122.0215,8564.0
2022-07-08 13:00:00,131.31,131.42,131.27,131.31,6442.0,121.9936,122.0958,121.9565,121.9936,6442.0
2022-07-08 13:05:00,131.31,131.53,131.31,131.42,6989.0,121.9936,122.198,121.9936,122.0958,6989.0
2022-07-08 13:10:00,131.42,131.46,131.32,131.32,5696.0,122.0958,122.133,122.0029,122.0029,5696.0
2022-07-08 13:15:00,131.31,131.36,131.2,131.2,6291.0,121.9936,122.0401,121.8914,121.8914,6291.0
2022-07-08 13:20:00,131.23,131.26,131.16,131.21,8961.0,121.9193,121.9472,121.8543,121.9007,8961.0
2022-07-08 13:25:00,131.23,131.45,131.22,131.45,6439.0,121.9193,122.1237,121.91,122.1237,6439.0
2022-07-08 13:30:00,131.49,131.6,131.37,131.56,7624.0,122.1609,122.2631,122.0494,122.2259,7624.0
2022-07-08 13:35:00,131.55,131.56,131.33,131.35,3675.0,122.2166,122.2259,122.0122,122.0308,3675.0
2022-07-08 13:40:00,131.35,131.45,131.33,131.42,4530.0,122.0308,122.1237,122.0122,122.0958,4530.0
2022-07-08 13:45:00,131.42,131.55,131.34,131.55,4427.0,122.0958,122.2166,122.0215,122.2166,4427.0
2022-07-08 13:50:00,131.57,131.59,131.48,131.52,5351.0,122.2352,122.2538,122.1516,122.1887,5351.0
2022-07-08 13:55:00,131.52,131.55,131.34,131.38,5857.0,122.1887,122.2166,122.0215,122.0587,5857.0
2022-07-08 14:00:00,131.39,131.43,131.37,131.41,3717.0,122.068,122.1051,122.0494,122.0865,3717.0
2022-07-08 14:05:00,131.44,131.51,131.43,131.45,4290.0,122.1144,122.1794,122.1051,122.1237,4290.0
2022-07-08 14:10:00,131.46,131.51,131.4,131.43,4957.0,122.133,122.1794,122.0773,122.1051,4957.0
2022-07-08 14:15:00,131.45,131.51,131.41,131.49,4867.0,122.1237,122.1794,122.0865,122.1609,4867.0
2022-07-08 14:20:00,131.48,131.51,131.44,131.48,4580.0,122.1516,122.1794,122.1144,122.1516,4580.0
2022-07-08 14:25:00,131.46,131.54,131.44,131.54,3449.0,122.133,122.2073,122.1144,122.2073,3449.0
2022-07-08 14:30:00,131.51,131.63,131.51,131.63,5247.0,122.1794,122.2909,122.1794,122.2909,5247.0
2022-07-08 14:35:00,131.65,131.66,131.57,131.62,9829.0,122.3095,122.3188,122.2352,122.2816,9829.0
2022-07-08 14:40:00,131.61,131.78,131.57,131.78,7682.0,122.2724,122.4303,122.2352,122.4303,7682.0
2022-07-08 14:45:00,131.8,131.82,131.72,131.74,7460.0,122.4489,122.4675,122.3745,122.3931,7460.0
2022-07-08 14:50:00,131.75,131.78,131.66,131.66,5308.0,122.4024,122.4303,122.3188,122.3188,5308.0
2022-07-08 14:55:00,131.63,131.76,131.58,131.73,5275.0,122.2909,122.4117,122.2445,122.3838,5275.0
2022-07-08 15:00:00,131.75,131.82,131.68,131.8,8387.0,122.4024,122.4675,122.3374,122.4489,8387.0
2022-07-08 15:05:00,131.8,131.8,131.63,131.65,7089.0,122.4489,122.4489,122.2909,122.3095,7089.0
2022-07-08 15:10:00,131.64,131.86,131.64,131.79,6349.0,122.3002,122.5046,122.3002,122.4396,6349.0
2022-07-08 15:15:00,131.77,131.8,131.68,131.69,7982.0,122.421,122.4489,122.3374,122.3467,7982.0
2022-07-08 15:20:00,131.69,131.77,131.62,131.62,7874.0,122.3467,122.421,122.2816,122.2816,7874.0
2022-07-08 15:25:00,131.6,131.63,131.5,131.54,8408.0,122.2631,122.2909,122.1702,122.2073,8408.0
2022-07-08 15:30:00,131.5,131.53,131.16,131.23,17776.0,122.1702,122.198,121.8543,121.9193,17776.0
2022-07-08 15:35:00,131.25,131.35,131.23,131.23,12516.0,121.9379,122.0308,121.9193,121.9193,12516.0
2022-07-08 15:40:00,131.26,131.29,131.15,131.25,15622.0,121.9472,121.9751,121.845,121.9379,15622.0
2022-07-08 15:45:00,131.22,131.25,131.06,131.11,18938.0,121.91,121.9379,121.7614,121.8078,18938.0
2022-07-08 15:50:00,131.1,131.1,130.85,130.99,29183.0,121.7985,121.7985,121.5663,121.6963,29183.0
2022-07-08 15:55:00,130.99,131.0,130.8,130.87,52730.0,121.6963,121.7056,121.5198,121.5849,52730.0
2022-07-11 09:30:00,130.27,130.87,130.1,130.87,31756.0,121.0274,121.5849,120.8695,121.5849,31756.0
2022-07-11 09:35:00,130.83,130.88,130.36,130.52,8256.0,121.5477,121.5941,121.111,121.2597,8256.0
2022-07-11 09:40:00,130.61,130.95,130.61,130.91,5556.0,121.3433,121.6592,121.3433,121.622,5556.0
2022-07-11 09:45:00,130.94,131.0,130.5,130.75,11310.0,121.6499,121.7056,121.2411,121.4734,11310.0
2022-07-11 09:50:00,130.84,131.3,130.83,131.11,4078.0,121.557,121.9843,121.5477,121.8078,4078.0
2022-07-11 09:55:00,131.09,131.22,130.97,131.18,5172.0,121.7892,121.91,121.6778,121.8729,5172.0
2022-07-11 10:00:00,131.24,131.4,131.11,131.18,7335.0,121.9286,122.0773,121.8078,121.8729,7335.0
2022-07-11 10:05:00,131.07,131.07,130.78,130.94,8950.0,121.7707,121.7707,121.5012,121.6499,8950.0
2022-07-11 10:10:00,130.91,131.03,130.66,130.66,11599.0,121.622,121.7335,121.3898,121.3898,11599.0
2022-07-11 10:15:00,130.69,130.76,130.45,130.49,9047.0,121.4176,121.4827,121.1947,121.2318,9047.0
2022-07-11 10:20:00,130.25,130.43,130.11,130.34,5090.0,121.0088,121.1761,120.8788,121.0925,5090.0
2022-07-11 10:25:00,130.31,130.33,130.11,130.21,14197.0,121.0646,121.0832,120.8788,120.9717,14197.0
2022-07-11 10:30:00,130.22,130.25,130.09,130.13,6082.0,120.981,121.0088,120.8602,120.8974,6082.0
2022-07-11 10:35:00,130.14,130.22,130.09,130.22,8214.0,120.9066,120.981,120.8602,120.981,8214.0
2022-07-11 10:40:00,130.32,130.52,130.27,130.32,8016.0,121.0739,121.2597,121.0274,121.0739,8016.0
2022-07-11 10:45:00,130.34,130.48,130.25,130.4,10052.0,121.0925,121.2225,121.0088,121.1482,10052.0
2022-07-11 10:50:00,130.37,130.38,130.14,130.18,13403.0,121.1203,121.1296,120.9066,120.9438,13403.0
2022-07-11 10:55:00,130.11,130.17,129.95,129.97,32816.0,120.8788,120.9345,120.7301,120.7487,32816.0
2022-07-11 11:00:00,129.96,130.12,129.93,130.09,11187.0,120.7394,120.8881,120.7115,120.8602,11187.0
2022-07-11 11:05:00,130.09,130.1,129.89,130.01,9768.0,120.8602,120.8695,120.6744,120.7859,9768.0
2022-07-11 11:10:00,129.98,130.19,129.86,129.91,7156.0,120.758,120.9531,120.6465,120.693,7156.0
2022-07-11 11:15:00,129.93,130.05,129.93,129.94,6362.0,120.7115,120.823,120.7115,120.7208,6362.0
2022-07-11 11:20:00,129.9,130.15,129.9,130.0,8782.0,120.6837,120.9159,120.6837,120.7766,8782.0
2022-07-11 11:25:00,130.04,130.16,129.95,129.98,11440.0,120.8137,120.9252,120.7301,120.758,11440.0
2022-07-11 11:30:00,129.96,130.12,129.9,130.02,35795.0,120.7394,120.8881,120.6837,120.7952,35795.0
2022-07-11 11:35:00,130.01,130.1,129.81,129.86,10855.0,120.7859,120.8695,120.6001,120.6465,10855.0
2022-07-11 11:40:00,129.83,129.97,129.78,129.92,16618.0,120.6186,120.7487,120.5722,120.7023,16618.0
2022-07-11 11:45:00,129.92,130.03,129.91,129.98,4590.0,120.7023,120.8045,120.693,120.758,4590.0
2022-07-11 11:50:00,129.94,130.12,129.9,130.0,10569.0,120.7208,120.8881,120.6837,120.7766,10569.0
2022-07-11 11:55:00,129.97,130.15,129.97,130.05,5078.0,120.7487,120.9159,120.7487,120.823,5078.0
2022-07-11 12:00:00,130.05,130.13,129.96,129.99,3852.0,120.823,120.8974,120.7394,120.7673,3852.0
2022-07-11 12:05:00,130.0,130.02,129.91,129.98,6443.0,120.7766,120.7952,120.693,120.758,6443.0
2022-07-11 12:10:00,129.94,129.98,129.9,129.93,2659.0,120.7208,120.758,120.6837,120.7115,2659.0
2022-07-11 12:15:00,129.93,129.96,129.89,129.92,2433.0,120.7115,120.7394,120.6744,120.7023,2433.0
2022-07-11 12:20:00,129.89,129.98,129.81,129.98,5951.0,120.6744,120.758,120.6001,120.758,5951.0
2022-07-11 12:25:00,129.97,129.97,129.83,129.84,7626.0,120.7487,120.7487,120.6186,120.6279,7626.0
2022-07-11 12:30:00,129.85,129.95,129.81,129.95,7939.0,120.6372,120.7301,120.6001,120.7301,7939.0
2022-07-11 12:35:00,129.95,130.07,129.88,130.06,6880.0,120.7301,120.8416,120.6651,120.8323,6880.0
2022-07-11 12:40:00,130.05,130.11,130.03,130.09,3192.0,120.823,120.8788,120.8045,120.8602,3192.0
2022-07-11 12:45:00,130.12,130.21,130.08,130.19,3017.0,120.8881,120.9717,120.8509,120.9531,3017.0
2022-07-11 12:50:00,130.17,130.32,130.17,130.32,10707.0,120.9345,121.0739,120.9345,121.0739,10707.0
2022-07-11 12:55:00,130.32,130.4,130.3,130.32,12851.0,121.0739,121.1482,121.0553,121.0739,12851.0
2022-07-11 13:00:00,130.31,130.45,130.26,130.37,6553.0,121.0646,121.1947,121.0181,121.1203,6553.0
2022-07-11 13:05:00,130.36,130.5,130.28,130.47,6926.0,121.111,121.2411,121.0367,121.2132,6926.0
2022-07-11 13:10:00,130.42,130.47,130.38,130.4,6201.0,121.1668,121.2132,121.1296,121.1482,6201.0
2022-07-11 13:15:00,130.4,130.46,130.38,130.39,4073.0,121.1482,121.2039,121.1296,121.1389,4073.0
2022-07-11 13:20:00,130.39,130.44,130.34,130.42,6854.0,121.1389,121.1854,121.0925,121.1668,6854.0
2022-07-11 13:25:00,130.43,130.46,130.4,130.42,5697.0,121.1761,121.2039,121.1482,121.1668,5697.0
2022-07-11 13:30:00,130.42,130.5,130.35,130.42,5743.0,121.1668,121.2411,121.1017,121.1668,5743.0
2022-07-11 13:35:00,130.43,130.45,130.35,130.42,4518.0,121.1761,121.1947,121.1017,121.1668,4518.0
2022-07-11 13:40:00,130.42,130.57,130.41,130.5,7490.0,121.1668,121.3061,121.1575,121.2411,7490.0
2022-07-11 13:45:00,130.5,130.51,130.32,130.38,5491.0,121.2411,121.2504,121.0739,121.1296,5491.0
2022-07-11 13:50:00,130.36,130.48,130.32,130.48,7192.0,121.111,121.2225,121.0739,121.2225,7192.0
2022-07-11 13:55:00,130.47,130.47,130.4,130.4,7293.0,121.2132,121.2132,121.1482,121.1482,7293.0
2022-07-11 14:00:00,130.39,130.41,130.34,130.39,8520.0,121.1389,121.1575,121.0925,121.1389,8520.0
2022-07-11 14:05:00,130.39,130.44,130.27,130.3,10810.0,121.1389,121.1854,121.0274,121.0553,10810.0
2022-07-11 14:10:00,130.26,130.31,130.17,130.24,10795.0,121.0181,121.0646,120.9345,120.9996,10795.0
2022-07-11 14:15:00,130.25,130.31,130.15,130.27,12613.0,121.0088,121.0646,120.9159,121.0274,12613.0
2022-07-11 14:20:00,130.24,130.25,130.06,130.12,5997.0,120.9996,121.0088,120.8323,120.8881,5997.0
2022-07-11 14:25:00,130.13,130.16,130.09,130.12,7372.0,120.8974,120.9252,120.8602,120.8881,7372.0
2022-07-11 14:30:00,130.1,130.21,130.1,130.14,9066.0,120.8695,120.9717,120.8695,120.9066,9066.0
2022-07-11 14:35:00,130.15,130.26,130.15,130.21,6883.0,120.9159,121.0181,120.9159,120.9717,6883.0
2022-07-11 14:40:00,130.2,130.36,130.2,130.36,11178.0,120.9624,121.111,120.9624,121.111,11178.0
2022-07-11 14:45:00,130.36,130.43,130.36,130.36,12269.0,121.111,121.1761,121.111,121.111,12269.0
2022-07-11 14:50:00,130.31,130.36,130.24,130.28,6739.0,121.0646,121.111,120.9996,121.0367,6739.0
2022-07-11 14:55:00,130.28,130.37,130.27,130.34,8096.0,121.0367,121.1203,121.0274,121.0925,8096.0
2022-07-11 15:00:00,130.35,130.39,130.28,130.34,12410.0,121.1017,121.1389,121.0367,121.0925,12410.0
2022-07-11 15:05:00,130.34,130.55,130.34,130.46,10419.0,121.0925,121.2876,121.0925,121.2039,10419.0
2022-07-11 15:10:00,130.46,130.54,130.41,130.47,14645.0,121.2039,121.2783,121.1575,121.2132,14645.0
2022-07-11 15:15:00,130.47,130.48,130.28,130.28,17550.0,121.2132,121.2225,121.0367,121.0367,17550.0
2022-07-11 15:20:00,130.24,130.25,130.1,130.25,13654.0,120.9996,121.0088,120.8695,121.0088,13654.0
2022-07-11 15:25:00,130.25,130.33,130.19,130.21,10417.0,121.0088,121.0832,120.9531,120.9717,10417.0
2022-07-11 15:30:00,130.21,130.33,130.17,130.25,12559.0,120.9717,121.0832,120.9345,121.0088,12559.0
2022-07-11 15:35:00,130.27,130.35,130.2,130.35,12581.0,121.0274,121.1017,120.9624,121.1017,12581.0
2022-07-11 15:40:00,130.37,130.46,130.32,130.32,17987.0,121.1203,121.2039,121.0739,121.0739,17987.0
2022-07-11 15:45:00,130.32,130.45,130.23,130.23,27212.0,121.0739,121.1947,120.9903,120.9903,27212.0
2022-07-11 15:50:00,130.17,130.26,130.11,130.26,36984.0,120.9345,121.0181,120.8788,121.0181,36984.0
2022-07-11 15:55:00,130.23,130.47,130.09,130.31,67790.0,120.9903,121.2132,120.8602,121.0646,67790.0
2022-07-12 09:30:00,129.14,129.57,128.87,129.0,30990.0,119.9776,120.3771,119.7268,119.8475,30990.0
2022-07-12 09:35:00,129.12,129.47,129.05,129.23,25454.0,119.959,120.2842,119.894,120.0612,25454.0
2022-07-12 09:40:00,129.24,129.46,129.19,129.41,15555.0,120.0705,120.2749,120.024,120.2284,15555.0
2022-07-12 09:45:00,129.53,129.86,129.43,129.59,18275.0,120.3399,120.6465,120.247,120.3957,18275.0
2022-07-12 09:50:00,129.62,129.92,129.62,129.88,34736.0,120.4235,120.7023,120.4235,120.6651,34736.0
2022-07-12 09:55:00,129.83,130.13,129.81,130.09,6222.0,120.6186,120.8974,120.6001,120.8602,6222.0
2022-07-12 10:00:00,130.06,130.1,129.67,129.89,13588.0,120.8323,120.8695,120.47,120.6744,13588.0
2022-07-12 10:05:00,129.9,130.06,129.85,129.94,9539.0,120.6837,120.8323,120.6372,120.7208,9539.0
2022-07-12 10:10:00,129.92,130.17,129.82,129.93,7971.0,120.7023,120.9345,120.6094,120.7115,7971.0
2022-07-12 10:15:00,129.91,129.94,129.6,129.69,13521.0,120.693,120.7208,120.405,120.4886,13521.0
2022-07-12 10:20:00,129.72,129.85,129.47,129.47,17196.0,120.5164,120.6372,120.2842,120.2842,17196.0
2022-07-12 10:25:00,129.49,129.55,129.45,129.51,14177.0,120.3028,120.3585,120.2656,120.3213,14177.0
2022-07-12 10:30:00,129.5,129.64,129.4,129.58,24103.0,120.3121,120.4421,120.2191,120.3864,24103.0
2022-07-12 10:35:00,129.62,129.7,129.49,129.7,8182.0,120.4235,120.4979,120.3028,120.4979,8182.0
2022-07-12 10:40:00,129.7,129.73,129.49,129.68,12381.0,120.4979,120.5257,120.3028,120.4793,12381.0
2022-07-12 10:45:00,129.69,129.78,129.49,129.63,11280.0,120.4886,120.5722,120.3028,120.4328,11280.0
2022-07-12 10:50:00,129.63,129.7,129.57,129.57,19393.0,120.4328,120.4979,120.3771,120.3771,19393.0
2022-07-12 10:55:00,129.57,129.7,129.56,129.62,10696.0,120.3771,120.4979,120.3678,120.4235,10696.0
2022-07-12 11:00:00,129.61,129.62,129.46,129.55,15642.0,120.4143,120.4235,120.2749,120.3585,15642.0
2022-07-12 11:05:00,129.53,129.54,129.48,129.52,13994.0,120.3399,120.3492,120.2935,120.3306,13994.0
2022-07-12 11:10:00,129.53,129.63,129.53,129.61,11353.0,120.3399,120.4328,120.3399,120.4143,11353.0
2022-07-12 11:15:00,129.6,129.63,129.45,129.5,10939.0,120.405,120.4328,120.2656,120.3121,10939.0
2022-07-12 11:20:00,129.5,129.62,129.5,129.6,7747.0,120.3121,120.4235,120.3121,120.405,7747.0
2022-07-12 11:25:00,129.59,129.89,129.57,129.89,11974.0,120.3957,120.6744,120.3771,120.6744,11974.0
2022-07-12 11:30:00,129.86,129.9,129.6,129.64,10566.0,120.6465,120.6837,120.405,120.4421,10566.0
2022-07-12 11:35:00,129.64,129.76,129.64,129.66,8618.0,120.4421,120.5536,120.4421,120.4607,8618.0
2022-07-12 11:40:00,129.52,129.72,129.51,129.7,4707.0,120.3306,120.5164,120.3213,120.4979,4707.0
2022-07-12 11:45:00,129.69,129.74,129.63,129.74,5252.0,120.4886,120.535,120.4328,120.535,5252.0
2022-07-12 11:50:00,129.71,129.72,129.64,129.66,3119.0,120.5072,120.5164,120.4421,120.4607,3119.0
2022-07-12 11:55:00,129.68,129.69,129.52,129.59,8970.0,120.4793,120.4886,120.3306,120.3957,8970.0
2022-07-12 12:00:00,129.61,129.66,129.49,129.59,9086.0,120.4143,120.4607,120.3028,120.3957,9086.0
2022-07-12 12:05:00,129.6,129.66,129.54,129.56,4390.0,120.405,120.4607,120.3492,120.3678,4390.0
2022-07-12 12:10:00,129.58,129.68,129.56,129.65,5637.0,120.3864,120.4793,120.3678,120.4514,5637.0
2022-07-12 12:15:00,129.68,129.7,129.53,129.58,5941.0,120.4793,120.4979,120.3399,120.3864,5941.0
2022-07-12 12:20:00,129.59,129.68,129.59,129.68,7311.0,120.3957,120.4793,120.3957,120.4793,7311.0
2022-07-12 12:25:00,129.65,129.76,129.65,129.76,2500.0,120.4514,120.5536,120.4514,120.5536,2500.0
2022-07-12 12:30:00,129.75,129.81,129.71,129.79,6549.0,120.5443,120.6001,120.5072,120.5815,6549.0
2022-07-12 12:35:00,129.78,129.84,129.77,129.78,5817.0,120.5722,120.6279,120.5629,120.5722,5817.0
2022-07-12 12:40:00,129.8,129.81,129.67,129.69,9229.0,120.5908,120.6001,120.47,120.4886,9229.0
2022-07-12 12:45:00,129.73,129.73,129.62,129.65,7176.0,120.5257,120.5257,120.4235,120.4514,7176.0
2022-07-12 12:50:00,129.64,129.73,129.61,129.72,4126.0,120.4421,120.5257,120.4143,120.5164,4126.0
2022-07-12 12:55:00,129.74,129.84,129.71,129.84,8149.0,120.535,120.6279,120.5072,120.6279,8149.0
2022-07-12 13:00:00,129.86,129.94,129.67,129.79,8335.0,120.6465,120.7208,120.47,120.5815,8335.0
2022-07-12 13:05:00,129.79,129.88,129.76,129.82,6910.0,120.5815,120.6651,120.5536,120.6094,6910.0
2022-07-12 13:10:00,129.8,129.8,129.65,129.66,5645.0,120.5908,120.5908,120.4514,120.4607,5645.0
2022-07-12 13:15:00,129.66,129.72,129.56,129.6,12017.0,120.4607,120.5164,120.3678,120.405,12017.0
2022-07-12 13:20:00,129.6,129.79,129.58,129.74,7815.0,120.405,120.5815,120.3864,120.535,7815.0
2022-07-12 13:25:00,129.74,129.85,129.73,129.85,6202.0,120.535,120.6372,120.5257,120.6372,6202.0
2022-07-12 13:30:00,129.85,129.85,129.76,129.76,4787.0,120.6372,120.6372,120.5536,120.5536,4787.0
2022-07-12 13:35:00,129.75,129.76,129.65,129.75,7935.0,120.5443,120.5536,120.4514,120.5443,7935.0
2022-07-12 13:40:00,129.76,129.8,129.74,129.78,4956.0,120.5536,120.5908,120.535,120.5722,4956.0
2022-07-12 13:45:00,129.75,129.85,129.73,129.81,24148.0,120.5443,120.6372,120.5257,120.6001,24148.0
2022-07-12 13:50:00,129.81,129.92,129.8,129.91,4664.0,120.6001,120.7023,120.5908,120.693,4664.0
2022-07-12 13:55:00,129.92,129.94,129.84,129.86,7248.0,120.7023,120.7208,120.6279,120.6465,7248.0
2022-07-12 14:00:00,129.89,129.91,129.77,129.87,11302.0,120.6744,120.693,120.5629,120.6558,11302.0
2022-07-12 14:05:00,129.87,129.87,129.8,129.85,9020.0,120.6558,120.6558,120.5908,120.6372,9020.0
2022-07-12 14:10:00,129.84,129.84,129.75,129.75,6624.0,120.6279,120.6279,120.5443,120.5443,6624.0
2022-07-12 14:15:00,129.74,129.74,129.6,129.6,6705.0,120.535,120.535,120.405,120.405,6705.0
2022-07-12 14:20:00,129.58,129.6,129.49,129.5,11024.0,120.3864,120.405,120.3028,120.3121,11024.0
2022-07-12 14:25:00,129.5,129.56,129.46,129.5,10967.0,120.3121,120.3678,120.2749,120.3121,10967.0
2022-07-12 14:30:00,129.51,129.58,129.45,129.5,8964.0,120.3213,120.3864,120.2656,120.3121,8964.0
2022-07-12 14:35:00,129.5,129.55,129.49,129.51,12815.0,120.3121,120.3585,120.3028,120.3213,12815.0
2022-07-12 14:40:00,129.5,129.51,129.48,129.48,6706.0,120.3121,120.3213,120.2935,120.2935,6706.0
2022-07-12 14:45:00,129.49,129.51,129.41,129.49,14639.0,120.3028,120.3213,120.2284,120.3028,14639.0
2022-07-12 14:50:00,129.5,129.51,129.36,129.39,14739.0,120.3121,120.3213,120.182,120.2099,14739.0
2022-07-12 14:55:00,129.38,129.38,129.32,129.36,16850.0,120.2006,120.2006,120.1448,120.182,16850.0
2022-07-12 15:00:00,129.35,129.36,129.03,129.07,24073.0,120.1727,120.182,119.8754,119.9126,24073.0
2022-07-12 15:05:00,129.08,129.12,128.91,128.94,23174.0,119.9219,119.959,119.7639,119.7918,23174.0
2022-07-12 15:10:00,128.94,128.96,128.78,128.91,18139.0,119.7918,119.8104,119.6431,119.7639,18139.0
2022-07-12 15:15:00,128.92,128.93,128.75,128.93,23782.0,119.7732,119.7825,119.6153,119.7825,23782.0
2022-07-12 15:20:00,128.91,128.95,128.57,128.68,28595.0,119.7639,119.8011,119.448,119.5502,28595.0
2022-07-12 15:25:00,128.69,128.79,128.58,128.6,24131.0,119.5595,119.6524,119.4573,119.4759,24131.0
2022-07-12 15:30:00,128.59,128.66,128.45,128.47,30110.0,119.4666,119.5317,119.3366,119.3551,30110.0
2022-07-12 15:35:00,128.46,128.47,128.07,128.14,32323.0,119.3458,119.3551,118.9835,119.0485,32323.0
2022-07-12 15:40:00,128.13,128.2,128.04,128.16,21125.0,119.0393,119.1043,118.9556,119.0671,21125.0
2022-07-12 15:45:00,128.15,128.17,128.04,128.07,21894.0,119.0578,119.0764,118.9556,118.9835,21894.0
2022-07-12 15:50:00,128.01,128.19,127.96,128.05,33260.0,118.9278,119.095,118.8813,118.9649,33260.0
2022-07-12 15:55:00,128.04,128.09,127.94,128.04,88865.0,118.9556,119.0021,118.8627,118.9556,88865.0
2022-07-13 09:30:00,127.27,127.74,126.8,127.62,21321.0,118.2403,118.6769,117.8036,118.5654,21321.0
2022-07-13 09:35:00,127.52,128.01,127.36,127.86,29578.0,118.4725,118.9278,118.3239,118.7884,29578.0
2022-07-13 09:40:00,127.87,128.16,127.84,128.05,13804.0,118.7977,119.0671,118.7698,118.9649,13804.0
2022-07-13 09:45:00,128.05,128.07,127.6,128.07,33109.0,118.9649,118.9835,118.5469,118.9835,33109.0
2022-07-13 09:50:00,128.1,128.33,127.97,128.11,6026.0,119.0114,119.2251,118.8906,119.0207,6026.0
2022-07-13 09:55:00,128.12,128.16,127.81,128.08,28546.0,119.03,119.0671,118.742,118.9928,28546.0
2022-07-13 10:00:00,128.15,128.3,127.83,128.07,25566.0,119.0578,119.1972,118.7605,118.9835,25566.0
2022-07-13 10:05:00,128.1,128.5,128.1,128.33,6601.0,119.0114,119.383,119.0114,119.2251,6601.0
2022-07-13 10:10:00,128.19,128.22,127.75,127.94,13331.0,119.095,119.1229,118.6862,118.8627,13331.0
2022-07-13 10:15:00,127.95,128.04,127.8,127.85,8973.0,118.872,118.9556,118.7327,118.7791,8973.0
2022-07-13 10:20:00,127.77,127.8,127.11,127.11,23565.0,118.7048,118.7327,118.0916,118.0916,23565.0
2022-07-13 10:25:00,127.13,127.55,127.13,127.26,13521.0,118.1102,118.5004,118.1102,118.231,13521.0
2022-07-13 10:30:00,127.23,127.47,127.12,127.3,7170.0,118.2031,118.4261,118.1009,118.2681,7170.0
2022-07-13 10:35:00,127.48,127.51,127.11,127.17,6724.0,118.4354,118.4632,118.0916,118.1474,6724.0
2022-07-13 10:40:00,127.14,127.28,126.85,126.98,12715.0,118.1195,118.2496,117.8501,117.9708,12715.0
2022-07-13 10:45:00,127.0,127.05,126.78,126.9,36455.0,117.9894,118.0359,117.785,117.8965,36455.0
2022-07-13 10:50:00,126.84,127.22,126.84,127.13,6287.0,117.8408,118.1938,117.8408,118.1102,6287.0
2022-07-13 10:55:00,127.16,127.33,127.16,127.27,10622.0,118.1381,118.296,118.1381,118.2403,10622.0
2022-07-13 11:00:00,127.31,127.5,127.24,127.41,8363.0,118.2774,118.454,118.2124,118.3703,8363.0
2022-07-13 11:05:00,127.44,127.66,127.35,127.35,6907.0,118.3982,118.6026,118.3146,118.3146,6907.0
2022-07-13 11:10:00,127.37,127.54,127.35,127.52,5553.0,118.3332,118.4911,118.3146,118.4725,5553.0
2022-07-13 11:15:00,127.55,127.58,127.27,127.27,7860.0,118.5004,118.5283,118.2403,118.2403,7860.0
2022-07-13 11:20:00,127.27,127.38,127.27,127.3,7782.0,118.2403,118.3425,118.2403,118.2681,7782.0
2022-07-13 11:25:00,127.29,127.37,127.25,127.34,9836.0,118.2589,118.3332,118.2217,118.3053,9836.0
2022-07-13 11:30:00,127.28,127.5,127.24,127.42,7695.0,118.2496,118.454,118.2124,118.3796,7695.0
2022-07-13 11:35:00,127.42,127.42,127.17,127.24,14212.0,118.3796,118.3796,118.1474,118.2124,14212.0
2022-07-13 11:40:00,127.3,127.47,127.27,127.47,3520.0,118.2681,118.4261,118.2403,118.4261,3520.0
2022-07-13 11:45:00,127.37,127.48,127.36,127.41,1991.0,118.3332,118.4354,118.3239,118.3703,1991.0
2022-07-13 11:50:00,127.38,127.66,127.38,127.48,4539.0,118.3425,118.6026,118.3425,118.4354,4539.0
2022-07-13 11:55:00,127.42,127.51,127.33,127.37,3244.0,118.3796,118.4632,118.296,118.3332,3244.0
2022-07-13 12:00:00,127.34,127.5,127.29,127.49,7961.0,118.3053,118.454,118.2589,118.4447,7961.0
2022-07-13 12:05:00,127.47,127.68,127.41,127.58,4663.0,118.4261,118.6212,118.3703,118.5283,4663.0
2022-07-13 12:10:00,127.45,127.54,127.43,127.51,2375.0,118.4075,118.4911,118.3889,118.4632,2375.0
2022-07-13 12:15:00,127.51,127.58,127.47,127.56,4162.0,118.4632,118.5283,118.4261,118.5097,4162.0
2022-07-13 12:20:00,127.62,127.72,127.49,127.72,3157.0,118.5654,118.6583,118.4447,118.6583,3157.0
2022-07-13 12:25:00,127.73,127.74,127.63,127.7,3206.0,118.6676,118.6769,118.5747,118.6398,3206.0
2022-07-13 12:30:00,127.66,127.88,127.64,127.82,4716.0,118.6026,118.807,118.584,118.7512,4716.0
2022-07-13 12:35:00,127.82,127.82,127.68,127.76,8990.0,118.7512,118.7512,118.6212,118.6955,8990.0
2022-07-13 12:40:00,127.77,127.85,127.61,127.67,4568.0,118.7048,118.7791,118.5561,118.6119,4568.0
2022-07-13 12:45:00,127.69,127.74,127.64,127.66,8225.0,118.6305,118.6769,118.584,118.6026,8225.0
2022-07-13 12:50:00,127.64,127.81,127.58,127.68,5451.0,118.584,118.742,118.5283,118.6212,5451.0
2022-07-13 12:55:00,127.67,127.78,127.66,127.76,6086.0,118.6119,118.7141,118.6026,118.6955,6086.0
2022-07-13 13:00:00,127.73,128.09,127.63,127.9,13185.0,118.6676,119.0021,118.5747,118.8256,13185.0
2022-07-13 13:05:00,127.93,127.97,127.74,127.83,3600.0,118.8534,118.8906,118.6769,118.7605,3600.0
2022-07-13 13:10:00,127.83,127.95,127.83,127.95,3824.0,118.7605,118.872,118.7605,118.872,3824.0
2022-07-13 13:15:00,127.96,127.96,127.6,127.6,5963.0,118.8813,118.8813,118.5469,118.5469,5963.0
2022-07-13 13:20:00,127.64,127.74,127.56,127.72,3588.0,118.584,118.6769,118.5097,118.6583,3588.0
2022-07-13 13:25:00,127.73,127.78,127.68,127.73,3516.0,118.6676,118.7141,118.6212,118.6676,3516.0
2022-07-13 13:30:00,127.69,127.72,127.54,127.71,16458.0,118.6305,118.6583,118.4911,118.6491,16458.0
2022-07-13 13:35:00,127.66,127.69,127.51,127.51,10754.0,118.6026,118.6305,118.4632,118.4632,10754.0
2022-07-13 13:40:00,127.48,127.6,127.46,127.53,6750.0,118.4354,118.5469,118.4168,118.4818,6750.0
2022-07-13 13:45:00,127.51,127.62,127.49,127.62,4572.0,118.4632,118.5654,118.4447,118.5654,4572.0
2022-07-13 13:50:00,127.64,127.65,127.5,127.5,5475.0,118.584,118.5933,118.454,118.454,5475.0
2022-07-13 13:55:00,127.47,127.5,127.33,127.46,6481.0,118.4261,118.454,118.296,118.4168,6481.0
2022-07-13 14:00:00,127.4,127.44,126.9,126.94,16456.0,118.361,118.3982,117.8965,117.9337,16456.0
2022-07-13 14:05:00,126.93,127.12,126.82,126.82,11859.0,117.9244,118.1009,117.8222,117.8222,11859.0
2022-07-13 14:10:00,126.83,126.93,126.73,126.92,15448.0,117.8315,117.9244,117.7386,117.9151,15448.0
2022-07-13 14:15:00,126.94,126.94,126.75,126.86,10418.0,117.9337,117.9337,117.7572,117.8594,10418.0
2022-07-13 14:20:00,126.85,127.05,126.79,127.02,9308.0,117.8501,118.0359,117.7943,118.008,9308.0
2022-07-13 14:25:00,127.01,127.03,126.91,127.01,6271.0,117.9987,118.0173,117.9058,117.9987,6271.0
2022-07-13 14:30:00,127.04,127.41,126.98,127.39,23758.0,118.0266,118.3703,117.9708,118.3518,23758.0
2022-07-13 14:35:00,127.39,127.51,127.33,127.47,9534.0,118.3518,118.4632,118.296,118.4261,9534.0
2022-07-13 14:40:00,127.48,127.52,127.33,127.35,7958.0,118.4354,118.4725,118.296,118.3146,7958.0
2022-07-13 14:45:00,127.39,127.44,127.25,127.3,10959.0,118.3518,118.3982,118.2217,118.2681,10959.0
2022-07-13 14:50:00,127.3,127.41,127.21,127.22,8841.0,118.2681,118.3703,118.1845,118.1938,8841.0
2022-07-13 14:55:00,127.23,127.44,127.13,127.44,10476.0,118.2031,118.3982,118.1102,118.3982,10476.0
2022-07-13 15:00:00,127.45,127.45,127.26,127.35,11783.0,118.4075,118.4075,118.231,118.3146,11783.0
2022-07-13 15:05:00,127.35,127.35,127.05,127.06,13440.0,118.3146,118.3146,118.0359,118.0452,13440.0
2022-07-13 15:10:00,127.06,127.21,127.03,127.08,26470.0,118.0452,118.1845,118.0173,118.0638,26470.0
2022-07-13 15:15:00,127.08,127.14,127.0,127.14,32326.0,118.0638,118.1195,117.9894,118.1195,32326.0
2022-07-13 15:20:00,127.15,127.42,127.15,127.33,25865.0,118.1288,118.3796,118.1288,118.296,25865.0
2022-07-13 15:25:00,127.32,127.35,127.23,127.27,22928.0,118.2867,118.3146,118.2031,118.2403,22928.0
2022-07-13 15:30:00,127.28,127.31,127.13,127.21,36606.0,118.2496,118.2774,118.1102,118.1845,36606.0
2022-07-13 15:35:00,127.2,127.33,127.14,127.31,35491.0,118.1752,118.296,118.1195,118.2774,35491.0
2022-07-13 15:40:00,127.31,127.33,127.15,127.17,32605.0,118.2774,118.296,118.1288,118.1474,32605.0
2022-07-13 15:45:00,127.15,127.23,127.06,127.17,41996.0,118.1288,118.2031,118.0452,118.1474,41996.0
2022-07-13 15:50:00,127.17,127.17,126.97,127.04,53845.0,118.1474,118.1474,117.9616,118.0266,53845.0
2022-07-13 15:55:00,127.0,127.06,126.84,126.85,106330.0,117.9894,118.0452,117.8408,117.8501,106330.0
2022-07-14 09:30:00,123.72,124.04,123.1,123.44,38368.0,114.9421,115.2394,114.3661,114.682,38368.0
2022-07-14 09:35:00,123.4,123.46,122.59,122.68,43777.0,114.6448,114.7006,113.8923,113.9759,43777.0
2022-07-14 09:40:00,122.58,122.61,122.19,122.51,31452.0,113.883,113.9109,113.5207,113.818,31452.0
2022-07-14 09:45:00,122.47,122.88,122.36,122.69,24547.0,113.7808,114.1617,113.6786,113.9852,24547.0
2022-07-14 09:50:00,122.76,123.3,122.76,123.23,11663.0,114.0503,114.5519,114.0503,114.4869,11663.0
2022-07-14 09:55:00,123.18,123.25,122.98,122.98,30207.0,114.4405,114.5055,114.2546,114.2546,30207.0
2022-07-14 10:00:00,122.99,123.03,122.46,122.52,31367.0,114.2639,114.3011,113.7715,113.8273,31367.0
2022-07-14 10:05:00,122.48,122.6,122.37,122.47,17053.0,113.7901,113.9016,113.6879,113.7808,17053.0
2022-07-14 10:10:00,122.46,122.48,122.12,122.2,26918.0,113.7715,113.7901,113.4557,113.53,26918.0
2022-07-14 10:15:00,122.2,122.42,122.15,122.17,8704.0,113.53,113.7344,113.4835,113.5021,8704.0
2022-07-14 10:20:00,122.18,122.4,122.11,122.38,20115.0,113.5114,113.7158,113.4464,113.6972,20115.0
2022-07-14 10:25:00,122.37,122.72,122.37,122.72,9013.0,113.6879,114.0131,113.6879,114.0131,9013.0
2022-07-14 10:30:00,122.79,123.04,122.62,122.63,36124.0,114.0781,114.3104,113.9202,113.9295,36124.0
2022-07-14 10:35:00,122.57,122.82,122.49,122.82,8989.0,113.8737,114.106,113.7994,114.106,8989.0
2022-07-14 10:40:00,122.89,122.91,122.7,122.74,13835.0,114.171,114.1896,113.9945,114.0317,13835.0
2022-07-14 10:45:00,122.73,122.74,122.56,122.66,13294.0,114.0224,114.0317,113.8644,113.9573,13294.0
2022-07-14 10:50:00,122.69,122.88,122.66,122.88,16707.0,113.9852,114.1617,113.9573,114.1617,16707.0
2022-07-14 10:55:00,122.94,122.94,122.63,122.64,32803.0,114.2175,114.2175,113.9295,113.9388,32803.0
2022-07-14 11:00:00,122.66,122.98,122.58,122.74,7777.0,113.9573,114.2546,113.883,114.0317,7777.0
2022-07-14 11:05:00,122.64,122.64,122.44,122.5,34561.0,113.9388,113.9388,113.753,113.8087,34561.0
2022-07-14 11:10:00,122.49,122.49,121.89,121.91,27415.0,113.7994,113.7994,113.242,113.2606,27415.0
2022-07-14 11:15:00,121.85,121.85,121.53,121.59,25703.0,113.2048,113.2048,112.9075,112.9633,25703.0
2022-07-14 11:20:00,121.59,121.92,121.56,121.56,19425.0,112.9633,113.2699,112.9354,112.9354,19425.0
2022-07-14 11:25:00,121.57,121.62,121.38,121.61,16804.0,112.9447,112.9911,112.7682,112.9818,16804.0
2022-07-14 11:30:00,121.63,121.77,121.55,121.77,16576.0,113.0004,113.1305,112.9261,113.1305,16576.0
2022-07-14 11:35:00,121.77,122.12,121.7,122.12,12811.0,113.1305,113.4557,113.0655,113.4557,12811.0
2022-07-14 11:40:00,122.13,122.72,122.11,122.5,24516.0,113.465,114.0131,113.4464,113.8087,24516.0
2022-07-14 11:45:00,122.49,122.51,122.26,122.29,109002.0,113.7994,113.818,113.5857,113.6136,109002.0
2022-07-14 11:50:00,122.28,122.46,122.19,122.22,9284.0,113.6043,113.7715,113.5207,113.5486,9284.0
2022-07-14 11:55:00,122.18,122.37,122.14,122.26,5917.0,113.5114,113.6879,113.4742,113.5857,5917.0
2022-07-14 12:00:00,122.3,122.41,122.27,122.31,8209.0,113.6229,113.7251,113.595,113.6322,8209.0
2022-07-14 12:05:00,122.24,122.26,122.13,122.18,5962.0,113.5671,113.5857,113.465,113.5114,5962.0
2022-07-14 12:10:00,122.19,122.25,122.11,122.21,6932.0,113.5207,113.5764,113.4464,113.5393,6932.0
2022-07-14 12:15:00,122.19,122.2,122.0,122.02,8495.0,113.5207,113.53,113.3442,113.3628,8495.0
2022-07-14 12:20:00,122.02,122.08,121.99,121.99,30344.0,113.3628,113.4185,113.3349,113.3349,30344.0
2022-07-14 12:25:00,121.98,122.08,121.71,121.82,37538.0,113.3256,113.4185,113.0748,113.1769,37538.0
2022-07-14 12:30:00,121.82,121.94,121.59,121.61,20616.0,113.1769,113.2884,112.9633,112.9818,20616.0
2022-07-14 12:35:00,121.6,121.68,121.45,121.62,13551.0,112.9726,113.0469,112.8332,112.9911,13551.0
2022-07-14 12:40:00,121.6,121.6,121.38,121.46,5820.0,112.9726,112.9726,112.7682,112.8425,5820.0
2022-07-14 12:45:00,121.39,121.43,121.12,121.14,8540.0,112.7775,112.8146,112.5266,112.5452,8540.0
2022-07-14 12:50:00,121.1,121.45,121.1,121.44,15209.0,112.508,112.8332,112.508,112.8239,15209.0
2022-07-14 12:55:00,121.4,121.41,121.12,121.13,6300.0,112.7867,112.796,112.5266,112.5359,6300.0
2022-07-14 13:00:00,121.14,121.14,120.87,120.87,6966.0,112.5452,112.5452,112.2943,112.2943,6966.0
2022-07-14 13:05:00,120.84,120.91,120.77,120.85,8637.0,112.2665,112.3315,112.2014,112.2758,8637.0
2022-07-14 13:10:00,120.88,120.88,120.68,120.82,9414.0,112.3036,112.3036,112.1178,112.2479,9414.0
2022-07-14 13:15:00,120.79,120.99,120.65,120.94,12273.0,112.22,112.4058,112.09,112.3594,12273.0
2022-07-14 13:20:00,120.88,120.96,120.8,120.81,7952.0,112.3036,112.378,112.2293,112.2386,7952.0
2022-07-14 13:25:00,120.8,120.85,120.65,120.65,6699.0,112.2293,112.2758,112.09,112.09,6699.0
2022-07-14 13:30:00,120.63,120.66,120.34,120.34,12309.0,112.0714,112.0992,111.802,111.802,12309.0
2022-07-14 13:35:00,120.36,120.65,120.36,120.59,10585.0,111.8205,112.09,111.8205,112.0342,10585.0
2022-07-14 13:40:00,120.58,120.72,120.55,120.68,9386.0,112.0249,112.155,111.9971,112.1178,9386.0
2022-07-14 13:45:00,120.69,120.79,120.61,120.61,7543.0,112.1271,112.22,112.0528,112.0528,7543.0
2022-07-14 13:50:00,120.61,120.74,120.49,120.74,9047.0,112.0528,112.1736,111.9413,112.1736,9047.0
2022-07-14 13:55:00,120.79,120.92,120.79,120.82,12733.0,112.22,112.3408,112.22,112.2479,12733.0
2022-07-14 14:00:00,120.86,121.24,120.85,121.24,9906.0,112.2851,112.6381,112.2758,112.6381,9906.0
2022-07-14 14:05:00,121.21,121.31,121.17,121.28,9063.0,112.6102,112.7031,112.5731,112.6753,9063.0
2022-07-14 14:10:00,121.25,121.36,121.15,121.32,9001.0,112.6474,112.7496,112.5545,112.7124,9001.0
2022-07-14 14:15:00,121.34,121.62,121.31,121.56,8689.0,112.731,112.9911,112.7031,112.9354,8689.0
2022-07-14 14:20:00,121.56,121.83,121.55,121.72,14411.0,112.9354,113.1862,112.9261,113.084,14411.0
2022-07-14 14:25:00,121.73,121.76,121.56,121.63,12312.0,113.0933,113.1212,112.9354,113.0004,12312.0
2022-07-14 14:30:00,121.62,121.73,121.55,121.66,9512.0,112.9911,113.0933,112.9261,113.0283,9512.0
2022-07-14 14:35:00,121.68,121.77,121.62,121.69,4329.0,113.0469,113.1305,112.9911,113.0562,4329.0
2022-07-14 14:40:00,121.68,121.69,121.36,121.39,5836.0,113.0469,113.0562,112.7496,112.7775,5836.0
2022-07-14 14:45:00,121.4,121.5,121.33,121.48,6272.0,112.7867,112.8796,112.7217,112.8611,6272.0
2022-07-14 14:50:00,121.54,121.54,121.26,121.27,8982.0,112.9168,112.9168,112.6567,112.666,8982.0
2022-07-14 14:55:00,121.28,121.52,121.28,121.43,7635.0,112.6753,112.8982,112.6753,112.8146,7635.0
2022-07-14 15:00:00,121.44,121.63,121.44,121.55,8996.0,112.8239,113.0004,112.8239,112.9261,8996.0
2022-07-14 15:05:00,121.57,121.57,121.32,121.33,7590.0,112.9447,112.9447,112.7124,112.7217,7590.0
2022-07-14 15:10:00,121.32,121.5,121.3,121.5,6643.0,112.7124,112.8796,112.6938,112.8796,6643.0
2022-07-14 15:15:00,121.48,121.48,121.3,121.41,10291.0,112.8611,112.8611,112.6938,112.796,10291.0
2022-07-14 15:20:00,121.42,121.62,121.42,121.61,8877.0,112.8053,112.9911,112.8053,112.9818,8877.0
2022-07-14 15:25:00,121.62,121.63,121.5,121.58,12956.0,112.9911,113.0004,112.8796,112.954,12956.0
2022-07-14 15:30:00,121.58,121.59,121.36,121.36,15990.0,112.954,112.9633,112.7496,112.7496,15990.0
2022-07-14 15:35:00,121.29,121.3,121.11,121.16,16789.0,112.6845,112.6938,112.5173,112.5638,16789.0
2022-07-14 15:40:00,121.15,121.24,121.06,121.24,23289.0,112.5545,112.6381,112.4709,112.6381,23289.0
2022-07-14 15:45:00,121.24,121.41,121.04,121.04,51017.0,112.6381,112.796,112.4523,112.4523,51017.0
2022-07-14 15:50:00,121.05,121.22,120.91,120.98,51364.0,112.4616,112.6195,112.3315,112.3965,51364.0
2022-07-14 15:55:00,120.96,121.05,120.79,120.93,127583.0,112.378,112.4616,112.22,112.3501,127583.0
2022-07-15 09:30:00,122.49,123.2,121.77,121.87,49601.0,113.7994,114.459,113.1305,113.2234,49601.0
2022-07-15 09:35:00,121.89,122.37,121.89,122.17,11372.0,113.242,113.6879,113.242,113.5021,11372.0
2022-07-15 09:40:00,122.11,122.21,121.91,122.15,19203.0,113.4464,113.5393,113.2606,113.4835,19203.0
2022-07-15 09:45:00,122.22,122.45,121.95,122.2,12144.0,113.5486,113.7622,113.2977,113.53,12144.0
2022-07-15 09:50:00,122.21,122.38,121.93,121.99,9193.0,113.5393,113.6972,113.2791,113.3349,9193.0
2022-07-15 09:55:00,122.01,122.56,122.0,122.18,10642.0,113.3535,113.8644,113.3442,113.5114,10642.0
2022-07-15 10:00:00,122.32,123.06,122.31,122.59,36902.0,113.6415,114.329,113.6322,113.8923,36902.0
2022-07-15 10:05:00,122.71,122.79,122.58,122.79,5806.0,114.0038,114.0781,113.883,114.0781,5806.0
2022-07-15 10:10:00,122.75,123.05,122.7,122.95,7657.0,114.041,114.3197,113.9945,114.2268,7657.0
2022-07-15 10:15:00,122.9,123.07,122.75,122.96,9453.0,114.1803,114.3383,114.041,114.2361,9453.0
2022-07-15 10:20:00,122.98,123.06,122.83,123.0,13133.0,114.2546,114.329,114.1153,114.2732,13133.0
2022-07-15 10:25:00,122.9,123.29,122.9,123.18,6285.0,114.1803,114.5427,114.1803,114.4405,6285.0
2022-07-15 10:30:00,123.2,123.37,123.17,123.3,4997.0,114.459,114.617,114.4312,114.5519,4997.0
2022-07-15 10:35:00,123.31,123.36,122.94,123.0,11573.0,114.5612,114.6077,114.2175,114.2732,11573.0
2022-07-15 10:40:00,123.01,123.09,122.74,122.78,8776.0,114.2825,114.3568,114.0317,114.0688,8776.0
2022-07-15 10:45:00,122.76,122.88,122.63,122.74,8068.0,114.0503,114.1617,113.9295,114.0317,8068.0
2022-07-15 10:50:00,122.73,122.95,122.73,122.9,8448.0,114.0224,114.2268,114.0224,114.1803,8448.0
2022-07-15 10:55:00,122.92,123.04,122.89,122.99,8811.0,114.1989,114.3104,114.171,114.2639,8811.0
2022-07-15 11:00:00,123.02,123.13,123.02,123.04,4619.0,114.2918,114.394,114.2918,114.3104,4619.0
2022-07-15 11:05:00,123.06,123.14,122.95,123.08,8241.0,114.329,114.4033,114.2268,114.3475,8241.0
2022-07-15 11:10:00,123.07,123.12,122.92,122.96,11381.0,114.3383,114.3847,114.1989,114.2361,11381.0
2022-07-15 11:15:00,122.93,122.94,122.75,122.83,8807.0,114.2082,114.2175,114.041,114.1153,8807.0
2022-07-15 11:20:00,122.85,122.98,122.66,122.71,6634.0,114.1339,114.2546,113.9573,114.0038,6634.0
2022-07-15 11:25:00,122.73,122.76,122.62,122.73,8233.0,114.0224,114.0503,113.9202,114.0224,8233.0
2022-07-15 11:30:00,122.73,122.87,122.6,122.68,11685.0,114.0224,114.1524,113.9016,113.9759,11685.0
2022-07-15 11:35:00,122.68,122.96,122.63,122.88,6720.0,113.9759,114.2361,113.9295,114.1617,6720.0
2022-07-15 11:40:00,122.94,122.94,122.77,122.88,7265.0,114.2175,114.2175,114.0595,114.1617,7265.0
2022-07-15 11:45:00,122.85,122.91,122.7,122.7,5465.0,114.1339,114.1896,113.9945,113.9945,5465.0
2022-07-15 11:50:00,122.71,122.78,122.63,122.64,3637.0,114.0038,114.0688,113.9295,113.9388,3637.0
2022-07-15 11:55:00,122.63,122.69,122.49,122.49,8368.0,113.9295,113.9852,113.7994,113.7994,8368.0
2022-07-15 12:00:00,122.48,122.56,122.42,122.5,5849.0,113.7901,113.8644,113.7344,113.8087,5849.0
2022-07-15 12:05:00,122.47,122.55,122.41,122.43,8103.0,113.7808,113.8552,113.7251,113.7437,8103.0
2022-07-15 12:10:00,122.39,122.4,122.27,122.32,10607.0,113.7065,113.7158,113.595,113.6415,10607.0
2022-07-15 12:15:00,122.31,122.4,122.31,122.4,8128.0,113.6322,113.7158,113.6322,113.7158,8128.0
2022-07-15 12:20:00,122.39,122.54,122.34,122.41,8993.0,113.7065,113.8459,113.6601,113.7251,8993.0
2022-07-15 12:25:00,122.41,122.45,122.21,122.21,10196.0,113.7251,113.7622,113.5393,113.5393,10196.0
2022-07-15 12:30:00,122.22,122.42,122.22,122.38,7111.0,113.5486,113.7344,113.5486,113.6972,7111.0
2022-07-15 12:35:00,122.39,122.47,122.31,122.42,7130.0,113.7065,113.7808,113.6322,113.7344,7130.0
2022-07-15 12:40:00,122.44,122.44,122.28,122.36,8519.0,113.753,113.753,113.6043,113.6786,8519.0
2022-07-15 12:45:00,122.3,122.41,122.28,122.38,5383.0,113.6229,113.7251,113.6043,113.6972,5383.0
2022-07-15 12:50:00,122.36,122.38,122.21,122.24,6318.0,113.6786,113.6972,113.5393,113.5671,6318.0
2022-07-15 12:55:00,122.24,122.25,122.18,122.22,5216.0,113.5671,113.5764,113.5114,113.5486,5216.0
2022-07-15 13:00:00,122.22,122.38,122.22,122.38,9050.0,113.5486,113.6972,113.5486,113.6972,9050.0
2022-07-15 13:05:00,122.39,122.41,122.34,122.36,7160.0,113.7065,113.7251,113.6601,113.6786,7160.0
2022-07-15 13:10:00,122.37,122.39,122.31,122.33,6257.0,113.6879,113.7065,113.6322,113.6508,6257.0
2022-07-15 13:15:00,122.32,122.4,122.26,122.26,4853.0,113.6415,113.7158,113.5857,113.5857,4853.0
2022-07-15 13:20:00,122.24,122.26,122.15,122.23,6795.0,113.5671,113.5857,113.4835,113.5579,6795.0
2022-07-15 13:25:00,122.24,122.35,122.16,122.35,7085.0,113.5671,113.6693,113.4928,113.6693,7085.0
2022-07-15 13:30:00,122.34,122.52,122.3,122.5,6860.0,113.6601,113.8273,113.6229,113.8087,6860.0
2022-07-15 13:35:00,122.49,122.58,122.46,122.5,5467.0,113.7994,113.883,113.7715,113.8087,5467.0
2022-07-15 13:40:00,122.52,122.61,122.51,122.6,6529.0,113.8273,113.9109,113.818,113.9016,6529.0
2022-07-15 13:45:00,122.61,122.62,122.55,122.55,6015.0,113.9109,113.9202,113.8552,113.8552,6015.0
2022-07-15 13:50:00,122.55,122.55,122.32,122.32,7009.0,113.8552,113.8552,113.6415,113.6415,7009.0
2022-07-15 13:55:00,122.35,122.4,122.31,122.35,7441.0,113.6693,113.7158,113.6322,113.6693,7441.0
2022-07-15 14:00:00,122.36,122.37,122.18,122.26,10033.0,113.6786,113.6879,113.5114,113.5857,10033.0
2022-07-15 14:05:00,122.25,122.39,122.23,122.39,11202.0,113.5764,113.7065,113.5579,113.7065,11202.0
2022-07-15 14:10:00,122.4,122.51,122.36,122.51,6477.0,113.7158,113.818,113.6786,113.818,6477.0
2022-07-15 14:15:00,122.52,122.59,122.5,122.58,4123.0,113.8273,113.8923,113.8087,113.883,4123.0
2022-07-15 14:20:00,122.57,122.57,122.42,122.42,5068.0,113.8737,113.8737,113.7344,113.7344,5068.0
2022-07-15 14:25:00,122.42,122.46,122.17,122.2,8891.0,113.7344,113.7715,113.5021,113.53,8891.0
2022-07-15 14:30:00,122.23,122.32,122.23,122.32,9575.0,113.5579,113.6415,113.5579,113.6415,9575.0
2022-07-15 14:35:00,122.31,122.47,122.31,122.42,5591.0,113.6322,113.7808,113.6322,113.7344,5591.0
2022-07-15 14:40:00,122.44,122.5,122.39,122.48,7684.0,113.753,113.8087,113.7065,113.7901,7684.0
2022-07-15 14:45:00,122.48,122.5,122.42,122.47,9842.0,113.7901,113.8087,113.7344,113.7808,9842.0
2022-07-15 14:50:00,122.46,122.55,122.45,122.52,8888.0,113.7715,113.8552,113.7622,113.8273,8888.0
2022-07-15 14:55:00,122.52,122.53,122.37,122.39,9265.0,113.8273,113.8366,113.6879,113.7065,9265.0
2022-07-15 15:00:00,122.39,122.43,122.33,122.37,15557.0,113.7065,113.7437,113.6508,113.6879,15557.0
2022-07-15 15:05:00,122.36,122.47,122.36,122.46,16038.0,113.6786,113.7808,113.6786,113.7715,16038.0
2022-07-15 15:10:00,122.46,122.61,122.45,122.58,13575.0,113.7715,113.9109,113.7622,113.883,13575.0
2022-07-15 15:15:00,122.58,122.63,122.54,122.56,9065.0,113.883,113.9295,113.8459,113.8644,9065.0
2022-07-15 15:20:00,122.57,122.6,122.51,122.54,11338.0,113.8737,113.9016,113.818,113.8459,11338.0
2022-07-15 15:25:00,122.51,122.55,122.41,122.54,20813.0,113.818,113.8552,113.7251,113.8459,20813.0
2022-07-15 15:30:00,122.54,122.57,122.39,122.43,19607.0,113.8459,113.8737,113.7065,113.7437,19607.0
2022-07-15 15:35:00,122.47,122.52,122.22,122.3,18069.0,113.7808,113.8273,113.5486,113.6229,18069.0
2022-07-15 15:40:00,122.29,122.41,122.25,122.34,18292.0,113.6136,113.7251,113.5764,113.6601,18292.0
2022-07-15 15:45:00,122.34,122.39,122.18,122.26,30157.0,113.6601,113.7065,113.5114,113.5857,30157.0
2022-07-15 15:50:00,122.28,122.6,122.23,122.36,43307.0,113.6043,113.9016,113.5579,113.6786,43307.0
2022-07-15 15:55:00,122.38,122.61,122.21,122.41,201216.0,113.6972,113.9109,113.5393,113.7251,201216.0
2022-07-18 09:30:00,122.89,123.34,122.89,122.92,16814.0,114.171,114.5891,114.171,114.1989,16814.0
2022-07-18 09:35:00,122.97,122.97,122.62,122.69,4955.0,114.2454,114.2454,113.9202,113.9852,4955.0
2022-07-18 09:40:00,122.57,122.9,122.48,122.62,4663.0,113.8737,114.1803,113.7901,113.9202,4663.0
2022-07-18 09:45:00,122.48,122.48,121.85,122.03,6201.0,113.7901,113.7901,113.2048,113.372,6201.0
2022-07-18 09:50:00,121.97,122.12,121.61,121.72,12398.0,113.3163,113.4557,112.9818,113.084,12398.0
2022-07-18 09:55:00,121.68,121.89,121.65,121.65,6100.0,113.0469,113.242,113.019,113.019,6100.0
2022-07-18 10:00:00,121.7,122.08,121.58,122.08,7898.0,113.0655,113.4185,112.954,113.4185,7898.0
2022-07-18 10:05:00,122.06,122.36,121.97,122.29,5283.0,113.3999,113.6786,113.3163,113.6136,5283.0
2022-07-18 10:10:00,122.32,122.49,122.19,122.47,5320.0,113.6415,113.7994,113.5207,113.7808,5320.0
2022-07-18 10:15:00,122.56,122.75,122.46,122.71,6750.0,113.8644,114.041,113.7715,114.0038,6750.0
2022-07-18 10:20:00,122.75,123.11,122.69,123.09,8600.0,114.041,114.3754,113.9852,114.3568,8600.0
2022-07-18 10:25:00,123.01,123.01,122.61,122.82,5233.0,114.2825,114.2825,113.9109,114.106,5233.0
2022-07-18 10:30:00,122.81,122.94,122.64,122.74,6596.0,114.0967,114.2175,113.9388,114.0317,6596.0
2022-07-18 10:35:00,122.82,122.88,122.73,122.87,2572.0,114.106,114.1617,114.0224,114.1524,2572.0
2022-07-18 10:40:00,122.88,122.88,122.67,122.82,2618.0,114.1617,114.1617,113.9666,114.106,2618.0
2022-07-18 10:45:00,122.74,122.86,122.7,122.74,3008.0,114.0317,114.1432,113.9945,114.0317,3008.0
2022-07-18 10:50:00,122.74,122.9,122.67,122.72,3132.0,114.0317,114.1803,113.9666,114.0131,3132.0
2022-07-18 10:55:00,122.74,122.76,122.56,122.58,4366.0,114.0317,114.0503,113.8644,113.883,4366.0
2022-07-18 11:00:00,122.58,122.61,122.51,122.56,6004.0,113.883,113.9109,113.818,113.8644,6004.0
2022-07-18 11:05:00,122.56,122.58,122.27,122.41,9996.0,113.8644,113.883,113.595,113.7251,9996.0
2022-07-18 11:10:00,122.39,122.51,122.28,122.28,8217.0,113.7065,113.818,113.6043,113.6043,8217.0
2022-07-18 11:15:00,122.28,122.29,122.04,122.05,12632.0,113.6043,113.6136,113.3813,113.3906,12632.0
2022-07-18 11:20:00,122.03,122.12,122.0,122.12,10247.0,113.372,113.4557,113.3442,113.4557,10247.0
2022-07-18 11:25:00,122.09,122.12,121.98,121.99,5457.0,113.4278,113.4557,113.3256,113.3349,5457.0
2022-07-18 11:30:00,121.94,122.1,121.94,121.96,3868.0,113.2884,113.4371,113.2884,113.307,3868.0
2022-07-18 11:35:00,121.98,122.15,121.96,122.15,5500.0,113.3256,113.4835,113.307,113.4835,5500.0
2022-07-18 11:40:00,122.19,122.38,122.13,122.28,4376.0,113.5207,113.6972,113.465,113.6043,4376.0
2022-07-18 11:45:00,122.31,122.39,122.24,122.31,6531.0,113.6322,113.7065,113.5671,113.6322,6531.0
2022-07-18 11:50:00,122.32,122.37,122.27,122.29,5091.0,113.6415,113.6879,113.595,113.6136,5091.0
2022-07-18 11:55:00,122.33,122.41,122.25,122.25,5474.0,113.6508,113.7251,113.5764,113.5764,5474.0
2022-07-18 12:00:00,122.3,122.47,122.24,122.47,1892.0,113.6229,113.7808,113.5671,113.7808,1892.0
2022-07-18 12:05:00,122.44,122.46,122.1,122.14,12890.0,113.753,113.7715,113.4371,113.4742,12890.0
2022-07-18 12:10:00,122.11,122.27,122.09,122.25,5781.0,113.4464,113.595,113.4278,113.5764,5781.0
2022-07-18 12:15:00,122.24,122.24,122.06,122.14,3803.0,113.5671,113.5671,113.3999,113.4742,3803.0
2022-07-18 12:20:00,122.18,122.2,122.09,122.12,5157.0,113.5114,113.53,113.4278,113.4557,5157.0
2022-07-18 12:25:00,122.11,122.15,122.03,122.12,5935.0,113.4464,113.4835,113.372,113.4557,5935.0
2022-07-18 12:30:00,122.13,122.28,122.13,122.28,4371.0,113.465,113.6043,113.465,113.6043,4371.0
2022-07-18 12:35:00,122.33,122.35,122.23,122.32,2953.0,113.6508,113.6693,113.5579,113.6415,2953.0
2022-07-18 12:40:00,122.29,122.29,122.23,122.24,4378.0,113.6136,113.6136,113.5579,113.5671,4378.0
2022-07-18 12:45:00,122.2,122.2,122.06,122.06,3647.0,113.53,113.53,113.3999,113.3999,3647.0
2022-07-18 12:50:00,122.07,122.07,121.82,121.96,9417.0,113.4092,113.4092,113.1769,113.307,9417.0
2022-07-18 12:55:00,121.91,121.91,121.7,121.78,7218.0,113.2606,113.2606,113.0655,113.1398,7218.0
2022-07-18 13:00:00,121.77,121.77,121.61,121.72,6790.0,113.1305,113.1305,112.9818,113.084,6790.0
2022-07-18 13:05:00,121.73,121.73,121.49,121.52,7481.0,113.0933,113.0933,112.8704,112.8982,7481.0
2022-07-18 13:10:00,121.5,121.5,121.26,121.26,6078.0,112.8796,112.8796,112.6567,112.6567,6078.0
2022-07-18 13:15:00,121.23,121.25,121.0,121.0,9940.0,112.6288,112.6474,112.4151,112.4151,9940.0
2022-07-18 13:20:00,121.0,121.03,120.81,120.89,9263.0,112.4151,112.443,112.2386,112.3129,9263.0
2022-07-18 13:25:00,120.88,120.94,120.76,120.79,11199.0,112.3036,112.3594,112.1922,112.22,11199.0
2022-07-18 13:30:00,120.8,121.04,120.74,121.0,14433.0,112.2293,112.4523,112.1736,112.4151,14433.0
2022-07-18 13:35:00,120.99,121.1,120.92,121.04,6321.0,112.4058,112.508,112.3408,112.4523,6321.0
2022-07-18 13:40:00,121.04,121.2,121.0,121.11,12414.0,112.4523,112.6009,112.4151,112.5173,12414.0
2022-07-18 13:45:00,121.11,121.12,121.0,121.06,10072.0,112.5173,112.5266,112.4151,112.4709,10072.0
2022-07-18 13:50:00,121.08,121.23,121.08,121.15,6205.0,112.4894,112.6288,112.4894,112.5545,6205.0
2022-07-18 13:55:00,121.13,121.13,120.82,120.9,11297.0,112.5359,112.5359,112.2479,112.3222,11297.0
2022-07-18 14:00:00,120.89,121.01,120.83,120.84,15958.0,112.3129,112.4244,112.2572,112.2665,15958.0
2022-07-18 14:05:00,120.84,120.91,120.8,120.91,17120.0,112.2665,112.3315,112.2293,112.3315,17120.0
2022-07-18 14:10:00,120.96,121.1,120.89,121.04,10716.0,112.378,112.508,112.3129,112.4523,10716.0
2022-07-18 14:15:00,121.04,121.17,121.02,121.09,10540.0,112.4523,112.5731,112.4337,112.4987,10540.0
2022-07-18 14:20:00,121.09,121.1,120.79,120.84,9804.0,112.4987,112.508,112.22,112.2665,9804.0
2022-07-18 14:25:00,120.84,120.88,120.59,120.59,13998.0,112.2665,112.3036,112.0342,112.0342,13998.0
2022-07-18 14:30:00,120.59,120.63,120.48,120.57,13437.0,112.0342,112.0714,111.932,112.0156,13437.0
2022-07-18 14:35:00,120.56,120.65,120.54,120.54,11638.0,112.0063,112.09,111.9878,111.9878,11638.0
2022-07-18 14:40:00,120.54,120.54,120.26,120.27,10551.0,111.9878,111.9878,111.7276,111.7369,10551.0
2022-07-18 14:45:00,120.25,120.38,120.24,120.31,8854.0,111.7183,111.8391,111.709,111.7741,8854.0
2022-07-18 14:50:00,120.32,120.36,120.21,120.31,7923.0,111.7834,111.8205,111.6812,111.7741,7923.0
2022-07-18 14:55:00,120.29,120.33,120.21,120.29,6343.0,111.7555,111.7927,111.6812,111.7555,6343.0
2022-07-18 15:00:00,120.27,120.4,120.18,120.22,14667.0,111.7369,111.8577,111.6533,111.6905,14667.0
2022-07-18 15:05:00,120.23,120.42,120.23,120.42,6398.0,111.6998,111.8763,111.6998,111.8763,6398.0
2022-07-18 15:10:00,120.39,120.4,120.27,120.38,8321.0,111.8484,111.8577,111.7369,111.8391,8321.0
2022-07-18 15:15:00,120.4,120.6,120.4,120.6,6490.0,111.8577,112.0435,111.8577,112.0435,6490.0
2022-07-18 15:20:00,120.6,120.6,120.41,120.41,4915.0,112.0435,112.0435,111.867,111.867,4915.0
2022-07-18 15:25:00,120.42,120.42,120.22,120.22,9196.0,111.8763,111.8763,111.6905,111.6905,9196.0
2022-07-18 15:30:00,120.24,120.24,120.08,120.08,17529.0,111.709,111.709,111.5604,111.5604,17529.0
2022-07-18 15:35:00,120.08,120.11,119.8,119.84,19833.0,111.5604,111.5883,111.3003,111.3374,19833.0
2022-07-18 15:40:00,119.86,119.92,119.8,119.86,22564.0,111.356,111.4117,111.3003,111.356,22564.0
2022-07-18 15:45:00,119.8,119.82,119.45,119.46,29857.0,111.3003,111.3188,110.9751,110.9844,29857.0
2022-07-18 15:50:00,119.47,119.85,119.41,119.83,35897.0,110.9937,111.3467,110.9379,111.3281,35897.0
2022-07-18 15:55:00,119.8,119.83,119.7,119.78,88584.0,111.3003,111.3281,111.2074,111.2817,88584.0
2022-07-19 09:30:00,121.0,121.1,120.65,121.1,17361.0,112.4151,112.508,112.09,112.508,17361.0
2022-07-19 09:35:00,121.16,121.3,121.05,121.14,7514.0,112.5638,112.6938,112.4616,112.5452,7514.0
2022-07-19 09:40:00,121.17,121.28,120.96,121.07,3975.0,112.5731,112.6753,112.378,112.4802,3975.0
2022-07-19 09:45:00,121.19,121.43,121.04,121.43,7212.0,112.5916,112.8146,112.4523,112.8146,7212.0
2022-07-19 09:50:00,121.4,121.43,121.12,121.19,5311.0,112.7867,112.8146,112.5266,112.5916,5311.0
2022-07-19 09:55:00,121.27,121.53,121.14,121.47,8266.0,112.666,112.9075,112.5452,112.8518,8266.0
2022-07-19 10:00:00,121.51,121.8,121.48,121.71,7852.0,112.8889,113.1584,112.8611,113.0748,7852.0
2022-07-19 10:05:00,121.72,122.08,121.7,121.97,5648.0,113.084,113.4185,113.0655,113.3163,5648.0
2022-07-19 10:10:00,121.99,122.1,121.82,122.08,5183.0,113.3349,113.4371,113.1769,113.4185,5183.0
2022-07-19 10:15:00,122.09,122.35,122.08,122.22,4653.0,113.4278,113.6693,113.4185,113.5486,4653.0
2022-07-19 10:20:00,122.2,122.52,122.19,122.46,6253.0,113.53,113.8273,113.5207,113.7715,6253.0
2022-07-19 10:25:00,122.46,122.46,122.23,122.27,7644.0,113.7715,113.7715,113.5579,113.595,7644.0
2022-07-19 10:30:00,122.28,122.34,122.1,122.1,4972.0,113.6043,113.6601,113.4371,113.4371,4972.0
2022-07-19 10:35:00,122.08,122.23,121.94,122.21,6678.0,113.4185,113.5579,113.2884,113.5393,6678.0
2022-07-19 10:40:00,122.2,122.24,122.03,122.08,3300.0,113.53,113.5671,113.372,113.4185,3300.0
2022-07-19 10:45:00,122.16,122.19,121.95,122.01,3896.0,113.4928,113.5207,113.2977,113.3535,3896.0
2022-07-19 10:50:00,122.12,122.17,121.94,121.94,3762.0,113.4557,113.5021,113.2884,113.2884,3762.0
2022-07-19 10:55:00,121.96,121.97,121.81,121.94,7589.0,113.307,113.3163,113.1677,113.2884,7589.0
2022-07-19 11:00:00,122.01,122.27,121.99,122.16,7796.0,113.3535,113.595,113.3349,113.4928,7796.0
2022-07-19 11:05:00,122.12,122.12,121.99,122.02,5208.0,113.4557,113.4557,113.3349,113.3628,5208.0
2022-07-19 11:10:00,122.04,122.05,121.85,121.93,5684.0,113.3813,113.3906,113.2048,113.2791,5684.0
2022-07-19 11:15:00,121.97,121.97,121.6,121.67,6202.0,113.3163,113.3163,112.9726,113.0376,6202.0
2022-07-19 11:20:00,121.68,121.86,121.68,121.77,16810.0,113.0469,113.2141,113.0469,113.1305,16810.0
2022-07-19 11:25:00,121.78,121.88,121.71,121.87,5912.0,113.1398,113.2327,113.0748,113.2234,5912.0
2022-07-19 11:30:00,121.98,122.09,121.95,122.02,8294.0,113.3256,113.4278,113.2977,113.3628,8294.0
2022-07-19 11:35:00,122.02,122.05,121.8,121.8,5043.0,113.3628,113.3906,113.1584,113.1584,5043.0
2022-07-19 11:40:00,121.77,121.77,121.55,121.57,3065.0,113.1305,113.1305,112.9261,112.9447,3065.0
2022-07-19 11:45:00,121.55,121.61,121.51,121.57,5902.0,112.9261,112.9818,112.8889,112.9447,5902.0
2022-07-19 11:50:00,121.53,121.73,121.53,121.67,5481.0,112.9075,113.0933,112.9075,113.0376,5481.0
2022-07-19 11:55:00,121.67,121.71,121.59,121.65,2890.0,113.0376,113.0748,112.9633,113.019,2890.0
2022-07-19 12:00:00,121.66,121.69,121.49,121.49,5105.0,113.0283,113.0562,112.8704,112.8704,5105.0
2022-07-19 12:05:00,121.52,121.61,121.43,121.57,5820.0,112.8982,112.9818,112.8146,112.9447,5820.0
2022-07-19 12:10:00,121.61,121.78,121.61,121.73,6255.0,112.9818,113.1398,112.9818,113.0933,6255.0
2022-07-19 12:15:00,121.73,121.74,121.63,121.67,5602.0,113.0933,113.1026,113.0004,113.0376,5602.0
2022-07-19 12:20:00,121.68,121.77,121.66,121.72,3929.0,113.0469,113.1305,113.0283,113.084,3929.0
2022-07-19 12:25:00,121.78,121.9,121.78,121.87,4557.0,113.1398,113.2513,113.1398,113.2234,4557.0
2022-07-19 12:30:00,121.88,122.06,121.88,121.95,8757.0,113.2327,113.3999,113.2327,113.2977,8757.0
2022-07-19 12:35:00,122.0,122.05,121.89,121.95,8854.0,113.3442,113.3906,113.242,113.2977,8854.0
2022-07-19 12:40:00,121.95,122.11,121.93,122.06,4426.0,113.2977,113.4464,113.2791,113.3999,4426.0
2022-07-19 12:45:00,122.06,122.14,122.06,122.1,5067.0,113.3999,113.4742,113.3999,113.4371,5067.0
2022-07-19 12:50:00,122.11,122.15,122.0,122.06,4644.0,113.4464,113.4835,113.3442,113.3999,4644.0
2022-07-19 12:55:00,122.09,122.15,122.08,122.15,9106.0,113.4278,113.4835,113.4185,113.4835,9106.0
2022-07-19 13:00:00,122.18,122.23,122.15,122.19,4833.0,113.5114,113.5579,113.4835,113.5207,4833.0
2022-07-19 13:05:00,122.18,122.27,122.16,122.22,3421.0,113.5114,113.595,113.4928,113.5486,3421.0
2022-07-19 13:10:00,122.22,122.27,122.07,122.13,10748.0,113.5486,113.595,113.4092,113.465,10748.0
2022-07-19 13:15:00,122.14,122.33,122.14,122.2,13062.0,113.4742,113.6508,113.4742,113.53,13062.0
2022-07-19 13:20:00,122.18,122.21,122.12,122.19,3108.0,113.5114,113.5393,113.4557,113.5207,3108.0
2022-07-19 13:25:00,122.23,122.23,122.15,122.16,2506.0,113.5579,113.5579,113.4835,113.4928,2506.0
2022-07-19 13:30:00,122.18,122.2,122.13,122.16,3754.0,113.5114,113.53,113.465,113.4928,3754.0
2022-07-19 13:35:00,122.17,122.2,122.09,122.2,5188.0,113.5021,113.53,113.4278,113.53,5188.0
2022-07-19 13:40:00,122.21,122.3,122.19,122.25,18045.0,113.5393,113.6229,113.5207,113.5764,18045.0
2022-07-19 13:45:00,122.27,122.36,122.19,122.21,5352.0,113.595,113.6786,113.5207,113.5393,5352.0
2022-07-19 13:50:00,122.18,122.24,122.15,122.23,4262.0,113.5114,113.5671,113.4835,113.5579,4262.0
2022-07-19 13:55:00,122.24,122.54,122.24,122.5,6166.0,113.5671,113.8459,113.5671,113.8087,6166.0
2022-07-19 14:00:00,122.48,122.61,122.45,122.61,7185.0,113.7901,113.9109,113.7622,113.9109,7185.0
2022-07-19 14:05:00,122.65,122.74,122.59,122.73,5619.0,113.9481,114.0317,113.8923,114.0224,5619.0
2022-07-19 14:10:00,122.71,122.8,122.7,122.75,6930.0,114.0038,114.0874,113.9945,114.041,6930.0
2022-07-19 14:15:00,122.74,122.76,122.62,122.7,5576.0,114.0317,114.0503,113.9202,113.9945,5576.0
2022-07-19 14:20:00,122.69,122.69,122.51,122.54,6730.0,113.9852,113.9852,113.818,113.8459,6730.0
2022-07-19 14:25:00,122.52,122.54,122.38,122.38,3495.0,113.8273,113.8459,113.6972,113.6972,3495.0
2022-07-19 14:30:00,122.4,122.49,122.37,122.41,6970.0,113.7158,113.7994,113.6879,113.7251,6970.0
2022-07-19 14:35:00,122.41,122.45,122.23,122.23,4481.0,113.7251,113.7622,113.5579,113.5579,4481.0
2022-07-19 14:40:00,122.18,122.22,122.1,122.19,4066.0,113.5114,113.5486,113.4371,113.5207,4066.0
2022-07-19 14:45:00,122.18,122.2,122.14,122.17,12008.0,113.5114,113.53,113.4742,113.5021,12008.0
2022-07-19 14:50:00,122.17,122.24,122.08,122.21,4002.0,113.5021,113.5671,113.4185,113.5393,4002.0
2022-07-19 14:55:00,122.22,122.32,122.19,122.27,5756.0,113.5486,113.6415,113.5207,113.595,5756.0
2022-07-19 15:00:00,122.27,122.31,122.13,122.25,7663.0,113.595,113.6322,113.465,113.5764,7663.0
2022-07-19 15:05:00,122.24,122.46,122.24,122.46,6364.0,113.5671,113.7715,113.5671,113.7715,6364.0
2022-07-19 15:10:00,122.47,122.47,122.32,122.4,7842.0,113.7808,113.7808,113.6415,113.7158,7842.0
2022-07-19 15:15:00,122.4,122.43,122.31,122.36,9253.0,113.7158,113.7437,113.6322,113.6786,9253.0
2022-07-19 15:20:00,122.35,122.5,122.34,122.44,9524.0,113.6693,113.8087,113.6601,113.753,9524.0
2022-07-19 15:25:00,122.45,122.57,122.44,122.56,6236.0,113.7622,113.8737,113.753,113.8644,6236.0
2022-07-19 15:30:00,122.55,122.6,122.39,122.41,15633.0,113.8552,113.9016,113.7065,113.7251,15633.0
2022-07-19 15:35:00,122.39,122.63,122.38,122.63,14418.0,113.7065,113.9295,113.6972,113.9295,14418.0
2022-07-19 15:40:00,122.63,122.93,122.63,122.93,13060.0,113.9295,114.2082,113.9295,114.2082,13060.0
2022-07-19 15:45:00,122.91,122.91,122.75,122.75,14677.0,114.1896,114.1896,114.041,114.041,14677.0
2022-07-19 15:50:00,122.78,122.83,122.52,122.57,31832.0,114.0688,114.1153,113.8273,113.8737,31832.0
2022-07-19 15:55:00,122.59,122.68,122.36,122.56,87707.0,113.8923,113.9759,113.6786,113.8644,87707.0
2022-07-20 09:30:00,122.76,123.3,122.66,122.97,24102.0,114.0503,114.5519,113.9573,114.2454,24102.0
2022-07-20 09:35:00,122.87,122.97,122.57,122.57,8214.0,114.1524,114.2454,113.8737,113.8737,8214.0
2022-07-20 09:40:00,122.56,122.6,122.08,122.08,7387.0,113.8644,113.9016,113.4185,113.4185,7387.0
2022-07-20 09:45:00,122.13,122.24,121.83,122.01,11439.0,113.465,113.5671,113.1862,113.3535,11439.0
2022-07-20 09:50:00,121.91,122.17,121.86,122.09,7328.0,113.2606,113.5021,113.2141,113.4278,7328.0
2022-07-20 09:55:00,122.26,122.34,121.92,121.93,17702.0,113.5857,113.6601,113.2699,113.2791,17702.0
2022-07-20 10:00:00,121.9,122.09,121.79,122.05,12244.0,113.2513,113.4278,113.1491,113.3906,12244.0
2022-07-20 10:05:00,122.05,122.06,121.86,121.97,4967.0,113.3906,113.3999,113.2141,113.3163,4967.0
2022-07-20 10:10:00,122.0,122.02,121.85,121.86,6847.0,113.3442,113.3628,113.2048,113.2141,6847.0
2022-07-20 10:15:00,121.81,122.01,121.72,121.73,8010.0,113.1677,113.3535,113.084,113.0933,8010.0
2022-07-20 10:20:00,121.75,121.82,121.67,121.76,14859.0,113.1119,113.1769,113.0376,113.1212,14859.0
2022-07-20 10:25:00,121.76,122.2,121.76,122.1,13433.0,113.1212,113.53,113.1212,113.4371,13433.0
2022-07-20 10:30:00,122.09,122.35,122.04,122.33,7421.0,113.4278,113.6693,113.3813,113.6508,7421.0
2022-07-20 10:35:00,122.4,122.63,122.39,122.53,5804.0,113.7158,113.9295,113.7065,113.8366,5804.0
2022-07-20 10:40:00,122.45,122.6,122.45,122.55,5745.0,113.7622,113.9016,113.7622,113.8552,5745.0
2022-07-20 10:45:00,122.6,122.88,122.58,122.82,4703.0,113.9016,114.1617,113.883,114.106,4703.0
2022-07-20 10:50:00,122.78,122.93,122.72,122.9,4400.0,114.0688,114.2082,114.0131,114.1803,4400.0
2022-07-20 10:55:00,122.9,122.95,122.69,122.7,3558.0,114.1803,114.2268,113.9852,113.9945,3558.0
2022-07-20 11:00:00,122.76,122.76,122.56,122.68,5485.0,114.0503,114.0503,113.8644,113.9759,5485.0
2022-07-20 11:05:00,122.69,122.78,122.61,122.78,3120.0,113.9852,114.0688,113.9109,114.0688,3120.0
2022-07-20 11:10:00,122.76,122.91,122.72,122.81,8855.0,114.0503,114.1896,114.0131,114.0967,8855.0
2022-07-20 11:15:00,122.86,122.99,122.84,122.94,4777.0,114.1432,114.2639,114.1246,114.2175,4777.0
2022-07-20 11:20:00,122.91,122.93,122.72,122.83,5908.0,114.1896,114.2082,114.0131,114.1153,5908.0
2022-07-20 11:25:00,122.8,122.96,122.69,122.93,6244.0,114.0874,114.2361,113.9852,114.2082,6244.0
2022-07-20 11:30:00,122.98,123.12,122.97,123.09,4523.0,114.2546,114.3847,114.2454,114.3568,4523.0
2022-07-20 11:35:00,123.08,123.11,122.95,123.03,5837.0,114.3475,114.3754,114.2268,114.3011,5837.0
2022-07-20 11:40:00,123.15,123.32,123.12,123.3,5109.0,114.4126,114.5705,114.3847,114.5519,5109.0
2022-07-20 11:45:00,123.35,123.52,123.28,123.52,19248.0,114.5984,114.7563,114.5334,114.7563,19248.0
2022-07-20 11:50:00,123.53,123.55,123.31,123.51,23698.0,114.7656,114.7842,114.5612,114.747,23698.0
2022-07-20 11:55:00,123.49,123.51,123.26,123.28,16815.0,114.7285,114.747,114.5148,114.5334,16815.0
2022-07-20 12:00:00,123.23,123.23,122.98,122.98,3420.0,114.4869,114.4869,114.2546,114.2546,3420.0
2022-07-20 12:05:00,122.97,123.16,122.91,123.16,4000.0,114.2454,114.4219,114.1896,114.4219,4000.0
2022-07-20 12:10:00,123.15,123.15,123.03,123.05,8039.0,114.4126,114.4126,114.3011,114.3197,8039.0
2022-07-20 12:15:00,123.03,123.05,122.71,122.79,12388.0,114.3011,114.3197,114.0038,114.0781,12388.0
2022-07-20 12:20:00,122.8,122.8,122.69,122.78,7094.0,114.0874,114.0874,113.9852,114.0688,7094.0
2022-07-20 12:25:00,122.79,122.84,122.56,122.56,15376.0,114.0781,114.1246,113.8644,113.8644,15376.0
2022-07-20 12:30:00,122.57,122.64,122.5,122.62,8223.0,113.8737,113.9388,113.8087,113.9202,8223.0
2022-07-20 12:35:00,122.61,122.61,122.45,122.46,9030.0,113.9109,113.9109,113.7622,113.7715,9030.0
2022-07-20 12:40:00,122.49,122.6,122.32,122.38,8845.0,113.7994,113.9016,113.6415,113.6972,8845.0
2022-07-20 12:45:00,122.39,122.44,122.28,122.28,7168.0,113.7065,113.753,113.6043,113.6043,7168.0
2022-07-20 12:50:00,122.31,122.56,122.31,122.4,5356.0,113.6322,113.8644,113.6322,113.7158,5356.0
2022-07-20 12:55:00,122.42,122.42,122.31,122.34,4995.0,113.7344,113.7344,113.6322,113.6601,4995.0
2022-07-20 13:00:00,122.31,122.31,122.0,122.02,12967.0,113.6322,113.6322,113.3442,113.3628,12967.0
2022-07-20 13:05:00,122.0,122.1,121.85,122.0,10163.0,113.3442,113.4371,113.2048,113.3442,10163.0
2022-07-20 13:10:00,121.91,121.98,121.81,121.96,3441.0,113.2606,113.3256,113.1677,113.307,3441.0
2022-07-20 13:15:00,121.95,122.22,121.93,122.22,8589.0,113.2977,113.5486,113.2791,113.5486,8589.0
2022-07-20 13:20:00,122.2,122.23,122.14,122.16,5412.0,113.53,113.5579,113.4742,113.4928,5412.0
2022-07-20 13:25:00,122.15,122.36,122.13,122.36,4713.0,113.4835,113.6786,113.465,113.6786,4713.0
2022-07-20 13:30:00,122.34,122.37,122.21,122.24,10498.0,113.6601,113.6879,113.5393,113.5671,10498.0
2022-07-20 13:35:00,122.23,122.25,121.93,121.96,6759.0,113.5579,113.5764,113.2791,113.307,6759.0
2022-07-20 13:40:00,121.97,122.05,121.84,121.91,8967.0,113.3163,113.3906,113.1955,113.2606,8967.0
2022-07-20 13:45:00,121.91,122.01,121.86,121.89,6629.0,113.2606,113.3535,113.2141,113.242,6629.0
2022-07-20 13:50:00,121.88,121.95,121.86,121.89,4794.0,113.2327,113.2977,113.2141,113.242,4794.0
2022-07-20 13:55:00,121.86,121.88,121.65,121.74,7669.0,113.2141,113.2327,113.019,113.1026,7669.0
2022-07-20 14:00:00,121.75,121.93,121.75,121.93,6644.0,113.1119,113.2791,113.1119,113.2791,6644.0
2022-07-20 14:05:00,121.93,121.97,121.9,121.97,5352.0,113.2791,113.3163,113.2513,113.3163,5352.0
2022-07-20 14:10:00,121.96,122.05,121.87,122.02,5912.0,113.307,113.3906,113.2234,113.3628,5912.0
2022-07-20 14:15:00,122.0,122.32,121.99,122.31,7583.0,113.3442,113.6415,113.3349,113.6322,7583.0
2022-07-20 14:20:00,122.32,122.48,122.32,122.47,6708.0,113.6415,113.7901,113.6415,113.7808,6708.0
2022-07-20 14:25:00,122.47,122.58,122.44,122.56,8733.0,113.7808,113.883,113.753,113.8644,8733.0
2022-07-20 14:30:00,122.55,122.61,122.45,122.61,6338.0,113.8552,113.9109,113.7622,113.9109,6338.0
2022-07-20 14:35:00,122.64,122.67,122.57,122.67,2324.0,113.9388,113.9666,113.8737,113.9666,2324.0
2022-07-20 14:40:00,122.7,122.72,122.64,122.7,5511.0,113.9945,114.0131,113.9388,113.9945,5511.0
2022-07-20 14:45:00,122.68,122.74,122.64,122.71,7341.0,113.9759,114.0317,113.9388,114.0038,7341.0
2022-07-20 14:50:00,122.71,122.72,122.49,122.51,6941.0,114.0038,114.0131,113.7994,113.818,6941.0
2022-07-20 14:55:00,122.49,122.68,122.46,122.63,4720.0,113.7994,113.9759,113.7715,113.9295,4720.0
2022-07-20 15:00:00,122.63,122.76,122.58,122.75,4145.0,113.9295,114.0503,113.883,114.041,4145.0
2022-07-20 15:05:00,122.74,122.74,122.63,122.73,9485.0,114.0317,114.0317,113.9295,114.0224,9485.0
2022-07-20 15:10:00,122.73,122.82,122.68,122.76,38973.0,114.0224,114.106,113.9759,114.0503,38973.0
2022-07-20 15:15:00,122.78,122.89,122.73,122.87,22640.0,114.0688,114.171,114.0224,114.1524,22640.0
2022-07-20 15:20:00,122.89,122.89,122.58,122.59,9994.0,114.171,114.171,113.883,113.8923,9994.0
2022-07-20 15:25:00,122.57,122.67,122.5,122.58,11113.0,113.8737,113.9666,113.8087,113.883,11113.0
2022-07-20 15:30:00,122.58,122.58,122.37,122.37,26161.0,113.883,113.883,113.6879,113.6879,26161.0
2022-07-20 15:35:00,122.38,122.51,122.38,122.4,18436.0,113.6972,113.818,113.6972,113.7158,18436.0
2022-07-20 15:40:00,122.41,122.58,122.38,122.49,13410.0,113.7251,113.883,113.6972,113.7994,13410.0
2022-07-20 15:45:00,122.46,122.48,122.32,122.43,25030.0,113.7715,113.7901,113.6415,113.7437,25030.0
2022-07-20 15:50:00,122.4,122.54,122.19,122.23,38061.0,113.7158,113.8459,113.5207,113.5579,38061.0
2022-07-20 15:55:00,122.23,122.37,122.17,122.34,82385.0,113.5579,113.6879,113.5021,113.6601,82385.0
2022-07-21 09:30:00,118.59,119.35,115.11,115.75,258170.0,110.1761,110.8822,106.943,107.5376,258170.0
2022-07-21 09:35:00,115.75,116.08,113.68,113.91,127234.0,107.5376,107.8442,105.6145,105.8282,127234.0
2022-07-21 09:40:00,113.95,114.5,112.28,112.43,90416.0,105.8653,106.3763,104.3138,104.4532,90416.0
2022-07-21 09:45:00,112.39,113.2,111.85,112.43,118326.0,104.416,105.1685,103.9143,104.4532,118326.0
2022-07-21 09:50:00,112.29,113.14,112.2,112.64,79801.0,104.3231,105.1128,104.2395,104.6483,79801.0
2022-07-21 09:55:00,112.58,113.93,112.42,113.41,115391.0,104.5925,105.8467,104.4439,105.3636,115391.0
2022-07-21 10:00:00,113.39,113.67,112.91,113.5,56627.0,105.345,105.6052,104.8991,105.4472,56627.0
2022-07-21 10:05:00,113.45,113.45,112.89,112.97,24352.0,105.4008,105.4008,104.8805,104.9548,24352.0
2022-07-21 10:10:00,113.0,113.11,112.77,112.95,49420.0,104.9827,105.0849,104.769,104.9363,49420.0
2022-07-21 10:15:00,112.99,113.05,112.55,112.95,52924.0,104.9734,105.0292,104.5646,104.9363,52924.0
2022-07-21 10:20:00,112.89,112.91,112.43,112.52,27586.0,104.8805,104.8991,104.4532,104.5368,27586.0
2022-07-21 10:25:00,112.55,112.56,112.08,112.43,22610.0,104.5646,104.5739,104.128,104.4532,22610.0
2022-07-21 10:30:00,112.46,112.74,112.3,112.3,18543.0,104.481,104.7412,104.3324,104.3324,18543.0
2022-07-21 10:35:00,112.33,112.57,112.29,112.43,19738.0,104.3603,104.5832,104.3231,104.4532,19738.0
2022-07-21 10:40:00,112.51,113.01,112.49,112.99,27038.0,104.5275,104.992,104.5089,104.9734,27038.0
2022-07-21 10:45:00,112.96,113.24,112.96,113.13,41746.0,104.9456,105.2057,104.9456,105.1035,41746.0
2022-07-21 10:50:00,113.16,113.26,112.96,113.01,36587.0,105.1314,105.2243,104.9456,104.992,36587.0
2022-07-21 10:55:00,113.01,113.4,112.94,113.13,38608.0,104.992,105.3543,104.927,105.1035,38608.0
2022-07-21 11:00:00,113.15,113.29,112.92,112.98,32242.0,105.1221,105.2521,104.9084,104.9641,32242.0
2022-07-21 11:05:00,112.95,113.14,112.92,113.0,14998.0,104.9363,105.1128,104.9084,104.9827,14998.0
2022-07-21 11:10:00,112.91,112.93,112.51,112.67,16254.0,104.8991,104.9177,104.5275,104.6761,16254.0
2022-07-21 11:15:00,112.68,112.83,112.44,112.83,20388.0,104.6854,104.8248,104.4625,104.8248,20388.0
2022-07-21 11:20:00,112.83,113.45,112.83,113.27,39562.0,104.8248,105.4008,104.8248,105.2336,39562.0
2022-07-21 11:25:00,113.24,113.34,113.13,113.31,18745.0,105.2057,105.2986,105.1035,105.2707,18745.0
2022-07-21 11:30:00,113.34,113.88,113.22,113.79,36702.0,105.2986,105.8003,105.1871,105.7167,36702.0
2022-07-21 11:35:00,113.78,113.89,113.64,113.74,26467.0,105.7074,105.8096,105.5773,105.6702,26467.0
2022-07-21 11:40:00,113.77,114.22,113.73,114.22,22349.0,105.6981,106.1162,105.6609,106.1162,22349.0
2022-07-21 11:45:00,114.22,114.29,114.02,114.02,36431.0,106.1162,106.1812,105.9304,105.9304,36431.0
2022-07-21 11:50:00,114.02,114.11,113.9,113.98,16601.0,105.9304,106.014,105.8189,105.8932,16601.0
2022-07-21 11:55:00,114.0,114.01,113.65,113.66,17291.0,105.9118,105.9211,105.5866,105.5959,17291.0
2022-07-21 12:00:00,113.65,113.71,113.54,113.56,14153.0,105.5866,105.6423,105.4844,105.503,14153.0
2022-07-21 12:05:00,113.55,113.71,113.5,113.68,15804.0,105.4937,105.6423,105.4472,105.6145,15804.0
2022-07-21 12:10:00,113.7,113.83,113.42,113.49,10545.0,105.6331,105.7538,105.3729,105.438,10545.0
2022-07-21 12:15:00,113.5,113.59,113.31,113.5,12985.0,105.4472,105.5309,105.2707,105.4472,12985.0
2022-07-21 12:20:00,113.51,113.89,113.51,113.89,11341.0,105.4565,105.8096,105.4565,105.8096,11341.0
2022-07-21 12:25:00,113.86,114.03,113.81,113.99,10817.0,105.7817,105.9396,105.7353,105.9025,10817.0
2022-07-21 12:30:00,113.99,114.0,113.66,113.68,8194.0,105.9025,105.9118,105.5959,105.6145,8194.0
2022-07-21 12:35:00,113.71,113.96,113.71,113.86,13438.0,105.6423,105.8746,105.6423,105.7817,13438.0
2022-07-21 12:40:00,113.86,113.97,113.84,113.86,7559.0,105.7817,105.8839,105.7631,105.7817,7559.0
2022-07-21 12:45:00,113.87,113.94,113.86,113.91,4417.0,105.791,105.856,105.7817,105.8282,4417.0
2022-07-21 12:50:00,113.92,114.04,113.84,113.95,36944.0,105.8374,105.9489,105.7631,105.8653,36944.0
2022-07-21 12:55:00,113.97,114.13,113.94,114.06,7685.0,105.8839,106.0325,105.856,105.9675,7685.0
2022-07-21 13:00:00,114.06,114.16,114.05,114.07,14662.0,105.9675,106.0604,105.9582,105.9768,14662.0
2022-07-21 13:05:00,114.04,114.34,114.03,114.32,9780.0,105.9489,106.2276,105.9396,106.2091,9780.0
2022-07-21 13:10:00,114.32,114.37,114.15,114.15,17595.0,106.2091,106.2555,106.0511,106.0511,17595.0
2022-07-21 13:15:00,114.15,114.41,114.14,114.38,15154.0,106.0511,106.2927,106.0418,106.2648,15154.0
2022-07-21 13:20:00,114.37,114.67,114.35,114.59,33416.0,106.2555,106.5342,106.2369,106.4599,33416.0
2022-07-21 13:25:00,114.59,114.92,114.59,114.88,40413.0,106.4599,106.7665,106.4599,106.7293,40413.0
2022-07-21 13:30:00,114.88,114.88,114.35,114.46,39052.0,106.7293,106.7293,106.2369,106.3391,39052.0
2022-07-21 13:35:00,114.46,114.5,114.31,114.37,20357.0,106.3391,106.3763,106.1998,106.2555,20357.0
2022-07-21 13:40:00,114.35,114.38,114.23,114.33,11392.0,106.2369,106.2648,106.1255,106.2184,11392.0
2022-07-21 13:45:00,114.33,114.33,114.02,114.15,12746.0,106.2184,106.2184,105.9304,106.0511,12746.0
2022-07-21 13:50:00,114.12,114.22,114.04,114.07,20578.0,106.0233,106.1162,105.9489,105.9768,20578.0
2022-07-21 13:55:00,114.05,114.11,113.98,114.09,14010.0,105.9582,106.014,105.8932,105.9954,14010.0
2022-07-21 14:00:00,114.11,114.16,113.98,114.11,14239.0,106.014,106.0604,105.8932,106.014,14239.0
2022-07-21 14:05:00,114.12,114.44,114.11,114.36,11728.0,106.0233,106.3206,106.014,106.2462,11728.0
2022-07-21 14:10:00,114.34,114.39,114.29,114.39,8657.0,106.2276,106.2741,106.1812,106.2741,8657.0
2022-07-21 14:15:00,114.39,114.71,114.35,114.68,23934.0,106.2741,106.5714,106.2369,106.5435,23934.0
2022-07-21 14:20:00,114.65,114.88,114.57,114.83,14037.0,106.5157,106.7293,106.4413,106.6829,14037.0
2022-07-21 14:25:00,114.83,114.85,114.73,114.74,14145.0,106.6829,106.7015,106.59,106.5993,14145.0
2022-07-21 14:30:00,114.75,114.79,114.64,114.72,19044.0,106.6086,106.6457,106.5064,106.5807,19044.0
2022-07-21 14:35:00,114.73,114.74,114.6,114.6,13827.0,106.59,106.5993,106.4692,106.4692,13827.0
2022-07-21 14:40:00,114.58,114.59,114.44,114.45,17798.0,106.4506,106.4599,106.3206,106.3298,17798.0
2022-07-21 14:45:00,114.44,114.46,114.26,114.26,10925.0,106.3206,106.3391,106.1533,106.1533,10925.0
2022-07-21 14:50:00,114.26,114.43,114.19,114.28,38910.0,106.1533,106.3113,106.0883,106.1719,38910.0
2022-07-21 14:55:00,114.29,114.43,114.24,114.26,15430.0,106.1812,106.3113,106.1347,106.1533,15430.0
2022-07-21 15:00:00,114.26,114.67,114.25,114.64,15808.0,106.1533,106.5342,106.144,106.5064,15808.0
2022-07-21 15:05:00,114.61,114.99,114.59,114.99,16395.0,106.4785,106.8315,106.4599,106.8315,16395.0
2022-07-21 15:10:00,115.01,115.02,114.91,114.92,19043.0,106.8501,106.8594,106.7572,106.7665,19043.0
2022-07-21 15:15:00,114.89,114.94,114.86,114.93,16466.0,106.7386,106.7851,106.7108,106.7758,16466.0
2022-07-21 15:20:00,114.94,115.07,114.89,115.0,24767.0,106.7851,106.9059,106.7386,106.8408,24767.0
2022-07-21 15:25:00,114.99,115.16,114.99,115.16,21005.0,106.8315,106.9895,106.8315,106.9895,21005.0
2022-07-21 15:30:00,115.15,115.15,115.04,115.12,37068.0,106.9802,106.9802,106.878,106.9523,37068.0
2022-07-21 15:35:00,115.13,115.29,115.06,115.07,31589.0,106.9616,107.1102,106.8966,106.9059,31589.0
2022-07-21 15:40:00,115.08,115.26,115.06,115.26,35714.0,106.9151,107.0824,106.8966,107.0824,35714.0
2022-07-21 15:45:00,115.26,115.44,115.24,115.37,101784.0,107.0824,107.2496,107.0638,107.1846,101784.0
2022-07-21 15:50:00,115.36,115.79,115.36,115.75,96216.0,107.1753,107.5748,107.1753,107.5376,96216.0
2022-07-21 15:55:00,115.75,115.97,115.7,115.79,238383.0,107.5376,107.742,107.4912,107.5748,238383.0
2022-07-22 09:30:00,116.12,117.02,116.1,116.35,45822.0,107.8814,108.7175,107.8628,108.095,45822.0
2022-07-22 09:35:00,116.32,116.68,116.17,116.59,27998.0,108.0672,108.4016,107.9278,108.318,27998.0
2022-07-22 09:40:00,116.59,116.68,116.47,116.61,24615.0,108.318,108.4016,108.2065,108.3366,24615.0
2022-07-22 09:45:00,116.63,116.68,115.96,116.19,29914.0,108.3552,108.4016,107.7327,107.9464,29914.0
2022-07-22 09:50:00,116.18,116.69,115.96,116.63,13979.0,107.9371,108.4109,107.7327,108.3552,13979.0
2022-07-22 09:55:00,116.66,116.75,116.26,116.4,45992.0,108.383,108.4667,108.0114,108.1415,45992.0
2022-07-22 10:00:00,116.37,116.7,116.27,116.62,32477.0,108.1136,108.4202,108.0207,108.3459,32477.0
2022-07-22 10:05:00,116.64,116.7,116.23,116.29,37230.0,108.3645,108.4202,107.9836,108.0393,37230.0
2022-07-22 10:10:00,116.29,116.64,116.24,116.62,16879.0,108.0393,108.3645,107.9928,108.3459,16879.0
2022-07-22 10:15:00,116.65,116.71,116.53,116.58,28493.0,108.3738,108.4295,108.2623,108.3087,28493.0
2022-07-22 10:20:00,116.6,116.76,116.51,116.72,24261.0,108.3273,108.4759,108.2437,108.4388,24261.0
2022-07-22 10:25:00,116.82,116.83,116.62,116.76,21744.0,108.5317,108.541,108.3459,108.4759,21744.0
2022-07-22 10:30:00,116.76,116.83,116.66,116.67,17643.0,108.4759,108.541,108.383,108.3923,17643.0
2022-07-22 10:35:00,116.7,116.71,116.37,116.51,15891.0,108.4202,108.4295,108.1136,108.2437,15891.0
2022-07-22 10:40:00,116.53,116.76,116.43,116.71,8229.0,108.2623,108.4759,108.1694,108.4295,8229.0
2022-07-22 10:45:00,116.7,116.89,116.65,116.8,8675.0,108.4202,108.5967,108.3738,108.5131,8675.0
2022-07-22 10:50:00,116.8,116.91,116.76,116.85,17242.0,108.5131,108.6153,108.4759,108.5596,17242.0
2022-07-22 10:55:00,116.81,117.25,116.8,117.13,46516.0,108.5224,108.9312,108.5131,108.8197,46516.0
2022-07-22 11:00:00,117.13,117.26,117.04,117.04,12192.0,108.8197,108.9405,108.7361,108.7361,12192.0
2022-07-22 11:05:00,117.02,117.18,116.99,117.18,27362.0,108.7175,108.8662,108.6896,108.8662,27362.0
2022-07-22 11:10:00,117.17,117.35,117.16,117.28,13029.0,108.8569,109.0241,108.8476,108.9591,13029.0
2022-07-22 11:15:00,117.26,117.31,117.06,117.08,13682.0,108.9405,108.9869,108.7547,108.7732,13682.0
2022-07-22 11:20:00,117.1,117.24,116.88,116.88,22855.0,108.7918,108.9219,108.5874,108.5874,22855.0
2022-07-22 11:25:00,116.9,117.03,116.88,117.01,7178.0,108.606,108.7268,108.5874,108.7082,7178.0
2022-07-22 11:30:00,117.03,117.03,116.77,116.91,15076.0,108.7268,108.7268,108.4852,108.6153,15076.0
2022-07-22 11:35:00,116.97,117.1,116.93,117.04,11419.0,108.6711,108.7918,108.6339,108.7361,11419.0
2022-07-22 11:40:00,117.02,117.28,116.92,117.28,20311.0,108.7175,108.9591,108.6246,108.9591,20311.0
2022-07-22 11:45:00,117.25,117.49,117.22,117.47,9763.0,108.9312,109.1542,108.9033,109.1356,9763.0
2022-07-22 11:50:00,117.47,117.54,117.43,117.49,10439.0,109.1356,109.2006,109.0984,109.1542,10439.0
2022-07-22 11:55:00,117.52,117.57,117.46,117.48,8714.0,109.182,109.2285,109.1263,109.1449,8714.0
2022-07-22 12:00:00,117.5,117.57,117.29,117.45,17600.0,109.1634,109.2285,108.9683,109.117,17600.0
2022-07-22 12:05:00,117.5,117.56,117.48,117.51,8699.0,109.1634,109.2192,109.1449,109.1727,8699.0
2022-07-22 12:10:00,117.53,117.55,117.41,117.52,8646.0,109.1913,109.2099,109.0798,109.182,8646.0
2022-07-22 12:15:00,117.58,117.9,117.58,117.9,10755.0,109.2378,109.5351,109.2378,109.5351,10755.0
2022-07-22 12:20:00,117.9,117.94,117.69,117.77,14665.0,109.5351,109.5722,109.34,109.4143,14665.0
2022-07-22 12:25:00,117.8,118.04,117.77,118.04,12913.0,109.4422,109.6651,109.4143,109.6651,12913.0
2022-07-22 12:30:00,118.03,118.21,117.99,118.2,13317.0,109.6558,109.8231,109.6187,109.8138,13317.0
2022-07-22 12:35:00,118.19,118.19,117.96,118.0,10277.0,109.8045,109.8045,109.5908,109.628,10277.0
2022-07-22 12:40:00,117.89,117.89,117.68,117.79,9286.0,109.5258,109.5258,109.3307,109.4329,9286.0
2022-07-22 12:45:00,117.77,117.99,117.74,117.95,10958.0,109.4143,109.6187,109.3864,109.5815,10958.0
2022-07-22 12:50:00,117.92,117.94,117.79,117.79,10951.0,109.5536,109.5722,109.4329,109.4329,10951.0
2022-07-22 12:55:00,117.82,117.9,117.82,117.86,7072.0,109.4607,109.5351,109.4607,109.4979,7072.0
2022-07-22 13:00:00,117.87,117.88,117.61,117.61,26161.0,109.5072,109.5165,109.2656,109.2656,26161.0
2022-07-22 13:05:00,117.6,117.67,117.51,117.52,4548.0,109.2564,109.3214,109.1727,109.182,4548.0
2022-07-22 13:10:00,117.51,117.53,117.15,117.15,12053.0,109.1727,109.1913,108.8383,108.8383,12053.0
2022-07-22 13:15:00,117.15,117.18,116.85,116.89,14490.0,108.8383,108.8662,108.5596,108.5967,14490.0
2022-07-22 13:20:00,116.95,117.01,116.91,116.92,5520.0,108.6525,108.7082,108.6153,108.6246,5520.0
2022-07-22 13:25:00,116.89,116.92,116.83,116.83,9074.0,108.5967,108.6246,108.541,108.541,9074.0
2022-07-22 13:30:00,116.8,116.8,116.58,116.6,9229.0,108.5131,108.5131,108.3087,108.3273,9229.0
2022-07-22 13:35:00,116.59,116.75,116.47,116.72,10981.0,108.318,108.4667,108.2065,108.4388,10981.0
2022-07-22 13:40:00,116.71,116.73,116.55,116.72,6249.0,108.4295,108.4481,108.2808,108.4388,6249.0
2022-07-22 13:45:00,116.79,116.82,116.58,116.73,7178.0,108.5038,108.5317,108.3087,108.4481,7178.0
2022-07-22 13:50:00,116.71,116.8,116.68,116.73,8164.0,108.4295,108.5131,108.4016,108.4481,8164.0
2022-07-22 13:55:00,116.75,116.75,116.54,116.65,9175.0,108.4667,108.4667,108.2716,108.3738,9175.0
2022-07-22 14:00:00,116.66,116.67,116.35,116.39,7732.0,108.383,108.3923,108.095,108.1322,7732.0
2022-07-22 14:05:00,116.39,116.39,116.19,116.28,10852.0,108.1322,108.1322,107.9464,108.03,10852.0
2022-07-22 14:10:00,116.29,116.29,116.12,116.21,10385.0,108.0393,108.0393,107.8814,107.965,10385.0
2022-07-22 14:15:00,116.22,116.29,116.11,116.19,17253.0,107.9743,108.0393,107.8721,107.9464,17253.0
2022-07-22 14:20:00,116.19,116.19,116.11,116.13,8354.0,107.9464,107.9464,107.8721,107.8906,8354.0
2022-07-22 14:25:00,116.13,116.37,116.12,116.35,12405.0,107.8906,108.1136,107.8814,108.095,12405.0
2022-07-22 14:30:00,116.34,116.42,116.22,116.39,7408.0,108.0857,108.1601,107.9743,108.1322,7408.0
2022-07-22 14:35:00,116.41,116.46,116.16,116.24,8212.0,108.1508,108.1972,107.9185,107.9928,8212.0
2022-07-22 14:40:00,116.22,116.23,116.08,116.08,10393.0,107.9743,107.9836,107.8442,107.8442,10393.0
2022-07-22 14:45:00,116.08,116.14,116.03,116.07,8832.0,107.8442,107.8999,107.7977,107.8349,8832.0
2022-07-22 14:50:00,116.06,116.12,116.0,116.02,9639.0,107.8256,107.8814,107.7699,107.7885,9639.0
2022-07-22 14:55:00,116.03,116.06,115.95,115.95,15582.0,107.7977,107.8256,107.7234,107.7234,15582.0
2022-07-22 15:00:00,115.93,115.96,115.83,115.94,13816.0,107.7048,107.7327,107.6119,107.7141,13816.0
2022-07-22 15:05:00,115.94,116.05,115.92,115.93,15669.0,107.7141,107.8163,107.6955,107.7048,15669.0
2022-07-22 15:10:00,115.95,116.21,115.93,116.21,12411.0,107.7234,107.965,107.7048,107.965,12411.0
2022-07-22 15:15:00,116.25,116.25,116.04,116.06,11709.0,108.0021,108.0021,107.807,107.8256,11709.0
2022-07-22 15:20:00,116.04,116.09,115.97,116.0,18516.0,107.807,107.8535,107.742,107.7699,18516.0
2022-07-22 15:25:00,116.0,116.0,115.88,115.98,23247.0,107.7699,107.7699,107.6584,107.7513,23247.0
2022-07-22 15:30:00,115.99,116.17,115.95,116.02,24805.0,107.7606,107.9278,107.7234,107.7885,24805.0
2022-07-22 15:35:00,116.01,116.03,115.82,115.82,21937.0,107.7792,107.7977,107.6026,107.6026,21937.0
2022-07-22 15:40:00,115.85,115.93,115.82,115.9,25502.0,107.6305,107.7048,107.6026,107.677,25502.0
2022-07-22 15:45:00,115.9,115.94,115.76,115.84,28160.0,107.677,107.7141,107.5469,107.6212,28160.0
2022-07-22 15:50:00,115.85,115.98,115.83,115.91,48406.0,107.6305,107.7513,107.6119,107.6863,48406.0
2022-07-22 15:55:00,115.91,116.21,115.86,116.21,131041.0,107.6863,107.965,107.6398,107.965,131041.0
2022-07-25 09:30:00,117.16,117.2,116.5,116.71,15914.0,108.8476,108.8847,108.2344,108.4295,15914.0
2022-07-25 09:35:00,116.75,116.93,116.49,116.93,10202.0,108.4667,108.6339,108.2251,108.6339,10202.0
2022-07-25 09:40:00,117.03,117.03,116.68,116.81,8364.0,108.7268,108.7268,108.4016,108.5224,8364.0
2022-07-25 09:45:00,116.81,116.82,116.55,116.71,5105.0,108.5224,108.5317,108.2808,108.4295,5105.0
2022-07-25 09:50:00,116.75,117.13,116.69,116.98,6801.0,108.4667,108.8197,108.4109,108.6803,6801.0
2022-07-25 09:55:00,117.04,117.13,116.79,117.13,4509.0,108.7361,108.8197,108.5038,108.8197,4509.0
2022-07-25 10:00:00,117.03,117.36,117.0,117.3,15631.0,108.7268,109.0334,108.6989,108.9776,15631.0
2022-07-25 10:05:00,117.33,117.45,117.13,117.13,9570.0,109.0055,109.117,108.8197,108.8197,9570.0
2022-07-25 10:10:00,117.19,117.3,117.17,117.27,15949.0,108.8754,108.9776,108.8569,108.9498,15949.0
2022-07-25 10:15:00,117.27,117.35,117.13,117.18,8958.0,108.9498,109.0241,108.8197,108.8662,8958.0
2022-07-25 10:20:00,117.16,117.31,117.1,117.2,11201.0,108.8476,108.9869,108.7918,108.8847,11201.0
2022-07-25 10:25:00,117.24,117.36,116.91,117.04,21199.0,108.9219,109.0334,108.6153,108.7361,21199.0
2022-07-25 10:30:00,116.97,117.07,116.84,116.9,7854.0,108.6711,108.764,108.5503,108.606,7854.0
2022-07-25 10:35:00,116.84,116.88,116.76,116.86,2729.0,108.5503,108.5874,108.4759,108.5689,2729.0
2022-07-25 10:40:00,116.82,117.22,116.78,117.22,7342.0,108.5317,108.9033,108.4945,108.9033,7342.0
2022-07-25 10:45:00,117.21,117.34,117.14,117.24,5107.0,108.894,109.0148,108.829,108.9219,5107.0
2022-07-25 10:50:00,117.23,117.48,117.22,117.39,7497.0,108.9126,109.1449,108.9033,109.0613,7497.0
2022-07-25 10:55:00,117.48,117.53,117.31,117.37,6191.0,109.1449,109.1913,108.9869,109.0427,6191.0
2022-07-25 11:00:00,117.39,117.46,117.32,117.42,9592.0,109.0613,109.1263,108.9962,109.0891,9592.0
2022-07-25 11:05:00,117.43,117.52,117.3,117.42,4783.0,109.0984,109.182,108.9776,109.0891,4783.0
2022-07-25 11:10:00,117.46,117.5,117.26,117.32,3788.0,109.1263,109.1634,108.9405,108.9962,3788.0
2022-07-25 11:15:00,117.31,117.4,117.24,117.34,4235.0,108.9869,109.0705,108.9219,109.0148,4235.0
2022-07-25 11:20:00,117.4,117.48,117.22,117.29,4963.0,109.0705,109.1449,108.9033,108.9683,4963.0
2022-07-25 11:25:00,117.25,117.32,117.17,117.3,5299.0,108.9312,108.9962,108.8569,108.9776,5299.0
2022-07-25 11:30:00,117.29,117.33,117.22,117.23,4223.0,108.9683,109.0055,108.9033,108.9126,4223.0
2022-07-25 11:35:00,117.26,117.41,117.23,117.35,7121.0,108.9405,109.0798,108.9126,109.0241,7121.0
2022-07-25 11:40:00,117.34,117.48,117.32,117.44,3737.0,109.0148,109.1449,108.9962,109.1077,3737.0
2022-07-25 11:45:00,117.4,117.65,117.4,117.56,4073.0,109.0705,109.3028,109.0705,109.2192,4073.0
2022-07-25 11:50:00,117.58,117.58,117.43,117.47,3290.0,109.2378,109.2378,109.0984,109.1356,3290.0
2022-07-25 11:55:00,117.46,117.47,117.38,117.44,5974.0,109.1263,109.1356,109.052,109.1077,5974.0
2022-07-25 12:00:00,117.44,117.58,117.42,117.54,6511.0,109.1077,109.2378,109.0891,109.2006,6511.0
2022-07-25 12:05:00,117.56,117.58,117.41,117.41,6928.0,109.2192,109.2378,109.0798,109.0798,6928.0
2022-07-25 12:10:00,117.41,117.51,117.24,117.27,7864.0,109.0798,109.1727,108.9219,108.9498,7864.0
2022-07-25 12:15:00,117.29,117.38,117.21,117.23,7931.0,108.9683,109.052,108.894,108.9126,7931.0
2022-07-25 12:20:00,117.18,117.2,117.08,117.08,6480.0,108.8662,108.8847,108.7732,108.7732,6480.0
2022-07-25 12:25:00,117.15,117.15,117.01,117.1,3712.0,108.8383,108.8383,108.7082,108.7918,3712.0
2022-07-25 12:30:00,117.13,117.31,117.12,117.28,5434.0,108.8197,108.9869,108.8104,108.9591,5434.0
2022-07-25 12:35:00,117.32,117.37,117.21,117.3,4829.0,108.9962,109.0427,108.894,108.9776,4829.0
2022-07-25 12:40:00,117.36,117.36,117.16,117.18,9188.0,109.0334,109.0334,108.8476,108.8662,9188.0
2022-07-25 12:45:00,117.18,117.28,117.12,117.22,9758.0,108.8662,108.9591,108.8104,108.9033,9758.0
2022-07-25 12:50:00,117.2,117.2,117.05,117.12,5172.0,108.8847,108.8847,108.7454,108.8104,5172.0
2022-07-25 12:55:00,117.11,117.13,116.92,116.98,6741.0,108.8011,108.8197,108.6246,108.6803,6741.0
2022-07-25 13:00:00,117.01,117.06,116.99,117.03,4404.0,108.7082,108.7547,108.6896,108.7268,4404.0
2022-07-25 13:05:00,117.04,117.16,117.03,117.15,5270.0,108.7361,108.8476,108.7268,108.8383,5270.0
2022-07-25 13:10:00,117.17,117.2,117.09,117.14,3892.0,108.8569,108.8847,108.7825,108.829,3892.0
2022-07-25 13:15:00,117.13,117.13,117.05,117.1,4270.0,108.8197,108.8197,108.7454,108.7918,4270.0
2022-07-25 13:20:00,117.1,117.1,116.79,116.79,8776.0,108.7918,108.7918,108.5038,108.5038,8776.0
2022-07-25 13:25:00,116.8,116.8,116.63,116.69,4991.0,108.5131,108.5131,108.3552,108.4109,4991.0
2022-07-25 13:30:00,116.7,116.91,116.68,116.85,8276.0,108.4202,108.6153,108.4016,108.5596,8276.0
2022-07-25 13:35:00,116.84,116.87,116.73,116.8,6224.0,108.5503,108.5781,108.4481,108.5131,6224.0
2022-07-25 13:40:00,116.8,116.8,116.64,116.66,5426.0,108.5131,108.5131,108.3645,108.383,5426.0
2022-07-25 13:45:00,116.66,116.76,116.6,116.61,5732.0,108.383,108.4759,108.3273,108.3366,5732.0
2022-07-25 13:50:00,116.63,116.66,116.52,116.53,3218.0,108.3552,108.383,108.253,108.2623,3218.0
2022-07-25 13:55:00,116.53,116.65,116.52,116.63,3672.0,108.2623,108.3738,108.253,108.3552,3672.0
2022-07-25 14:00:00,116.62,116.65,116.55,116.6,4608.0,108.3459,108.3738,108.2808,108.3273,4608.0
2022-07-25 14:05:00,116.6,116.67,116.48,116.55,5258.0,108.3273,108.3923,108.2158,108.2808,5258.0
2022-07-25 14:10:00,116.54,116.63,116.47,116.48,4428.0,108.2716,108.3552,108.2065,108.2158,4428.0
2022-07-25 14:15:00,116.49,116.54,116.31,116.36,4219.0,108.2251,108.2716,108.0579,108.1043,4219.0
2022-07-25 14:20:00,116.36,116.4,116.29,116.35,4137.0,108.1043,108.1415,108.0393,108.095,4137.0
2022-07-25 14:25:00,116.34,116.37,116.27,116.31,3696.0,108.0857,108.1136,108.0207,108.0579,3696.0
2022-07-25 14:30:00,116.28,116.28,116.17,116.23,3942.0,108.03,108.03,107.9278,107.9836,3942.0
2022-07-25 14:35:00,116.22,116.31,116.22,116.3,4809.0,107.9743,108.0579,107.9743,108.0486,4809.0
2022-07-25 14:40:00,116.32,116.42,116.3,116.41,7153.0,108.0672,108.1601,108.0486,108.1508,7153.0
2022-07-25 14:45:00,116.43,116.55,116.3,116.5,13679.0,108.1694,108.2808,108.0486,108.2344,13679.0
2022-07-25 14:50:00,116.5,116.65,116.48,116.63,6853.0,108.2344,108.3738,108.2158,108.3552,6853.0
2022-07-25 14:55:00,116.62,116.65,116.53,116.57,9092.0,108.3459,108.3738,108.2623,108.2994,9092.0
2022-07-25 15:00:00,116.6,116.69,116.5,116.55,8828.0,108.3273,108.4109,108.2344,108.2808,8828.0
2022-07-25 15:05:00,116.55,116.67,116.47,116.66,10455.0,108.2808,108.3923,108.2065,108.383,10455.0
2022-07-25 15:10:00,116.66,116.7,116.52,116.58,11208.0,108.383,108.4202,108.253,108.3087,11208.0
2022-07-25 15:15:00,116.59,116.59,116.46,116.54,7024.0,108.318,108.318,108.1972,108.2716,7024.0
2022-07-25 15:20:00,116.55,116.68,116.51,116.67,10380.0,108.2808,108.4016,108.2437,108.3923,10380.0
2022-07-25 15:25:00,116.66,116.67,116.57,116.57,9445.0,108.383,108.3923,108.2994,108.2994,9445.0
2022-07-25 15:30:00,116.57,116.63,116.46,116.48,14977.0,108.2994,108.3552,108.1972,108.2158,14977.0
2022-07-25 15:35:00,116.5,116.74,116.48,116.72,16650.0,108.2344,108.4574,108.2158,108.4388,16650.0
2022-07-25 15:40:00,116.72,116.72,116.36,116.4,22298.0,108.4388,108.4388,108.1043,108.1415,22298.0
2022-07-25 15:45:00,116.4,116.5,116.4,116.47,21613.0,108.1415,108.2344,108.1415,108.2065,21613.0
2022-07-25 15:50:00,116.48,116.57,116.45,116.51,39204.0,108.2158,108.2994,108.1879,108.2437,39204.0
2022-07-25 15:55:00,116.51,116.76,116.51,116.72,79429.0,108.2437,108.4759,108.2437,108.4388,79429.0
2022-07-26 09:30:00,116.41,116.83,116.17,116.55,33078.0,108.1508,108.541,107.9278,108.2808,33078.0
2022-07-26 09:35:00,116.7,117.14,116.53,117.12,7841.0,108.4202,108.829,108.2623,108.8104,7841.0
2022-07-26 09:40:00,117.17,117.34,117.03,117.11,9192.0,108.8569,109.0148,108.7268,108.8011,9192.0
2022-07-26 09:45:00,117.14,117.14,116.73,116.73,3835.0,108.829,108.829,108.4481,108.4481,3835.0
2022-07-26 09:50:00,116.86,117.12,116.8,116.85,8781.0,108.5689,108.8104,108.5131,108.5596,8781.0
2022-07-26 09:55:00,116.84,116.86,116.59,116.83,9828.0,108.5503,108.5689,108.318,108.541,9828.0
2022-07-26 10:00:00,116.78,116.78,116.25,116.5,19503.0,108.4945,108.4945,108.0021,108.2344,19503.0
2022-07-26 10:05:00,116.46,116.63,116.38,116.46,30199.0,108.1972,108.3552,108.1229,108.1972,30199.0
2022-07-26 10:10:00,116.45,116.51,116.25,116.31,24437.0,108.1879,108.2437,108.0021,108.0579,24437.0
2022-07-26 10:15:00,116.3,116.43,116.22,116.38,36114.0,108.0486,108.1694,107.9743,108.1229,36114.0
2022-07-26 10:20:00,116.36,116.4,116.15,116.21,12285.0,108.1043,108.1415,107.9092,107.965,12285.0
2022-07-26 10:25:00,116.22,116.26,116.14,116.16,6371.0,107.9743,108.0114,107.8999,107.9185,6371.0
2022-07-26 10:30:00,116.17,116.19,116.04,116.11,13070.0,107.9278,107.9464,107.807,107.8721,13070.0
2022-07-26 10:35:00,116.12,116.33,116.12,116.22,8402.0,107.8814,108.0765,107.8814,107.9743,8402.0
2022-07-26 10:40:00,116.22,116.39,116.21,116.29,9593.0,107.9743,108.1322,107.965,108.0393,9593.0
2022-07-26 10:45:00,116.29,116.33,116.14,116.19,19668.0,108.0393,108.0765,107.8999,107.9464,19668.0
2022-07-26 10:50:00,116.15,116.15,115.74,115.75,38136.0,107.9092,107.9092,107.5283,107.5376,38136.0
2022-07-26 10:55:00,115.73,115.99,115.66,115.98,28726.0,107.519,107.7606,107.454,107.7513,28726.0
2022-07-26 11:00:00,116.01,116.1,115.95,115.95,9793.0,107.7792,107.8628,107.7234,107.7234,9793.0
2022-07-26 11:05:00,115.96,116.03,115.83,116.03,10658.0,107.7327,107.7977,107.6119,107.7977,10658.0
2022-07-26 11:10:00,116.02,116.08,115.97,116.01,6823.0,107.7885,107.8442,107.742,107.7792,6823.0
2022-07-26 11:15:00,116.04,116.06,115.91,115.94,3342.0,107.807,107.8256,107.6863,107.7141,3342.0
2022-07-26 11:20:00,115.97,116.04,115.86,115.86,4415.0,107.742,107.807,107.6398,107.6398,4415.0
2022-07-26 11:25:00,115.89,115.93,115.76,115.76,4436.0,107.6677,107.7048,107.5469,107.5469,4436.0
2022-07-26 11:30:00,115.75,115.77,115.59,115.63,9276.0,107.5376,107.5562,107.389,107.4261,9276.0
2022-07-26 11:35:00,115.65,115.74,115.61,115.63,5241.0,107.4447,107.5283,107.4075,107.4261,5241.0
2022-07-26 11:40:00,115.67,115.77,115.61,115.69,5596.0,107.4633,107.5562,107.4075,107.4819,5596.0
2022-07-26 11:45:00,115.68,115.73,115.61,115.63,3634.0,107.4726,107.519,107.4075,107.4261,3634.0
2022-07-26 11:50:00,115.65,115.67,115.45,115.47,5353.0,107.4447,107.4633,107.2589,107.2775,5353.0
2022-07-26 11:55:00,115.45,115.45,115.27,115.31,8844.0,107.2589,107.2589,107.0917,107.1288,8844.0
2022-07-26 12:00:00,115.34,115.43,115.3,115.43,2399.0,107.1567,107.2403,107.1195,107.2403,2399.0
2022-07-26 12:05:00,115.44,115.48,115.33,115.38,5621.0,107.2496,107.2868,107.1474,107.1939,5621.0
2022-07-26 12:10:00,115.38,115.4,115.31,115.4,3786.0,107.1939,107.2124,107.1288,107.2124,3786.0
2022-07-26 12:15:00,115.47,115.56,115.46,115.51,4765.0,107.2775,107.3611,107.2682,107.3146,4765.0
2022-07-26 12:20:00,115.53,115.59,115.47,115.58,5376.0,107.3332,107.389,107.2775,107.3797,5376.0
2022-07-26 12:25:00,115.57,115.58,115.46,115.46,7052.0,107.3704,107.3797,107.2682,107.2682,7052.0
2022-07-26 12:30:00,115.49,115.57,115.49,115.55,3925.0,107.2961,107.3704,107.2961,107.3518,3925.0
2022-07-26 12:35:00,115.56,115.62,115.48,115.51,3633.0,107.3611,107.4168,107.2868,107.3146,3633.0
2022-07-26 12:40:00,115.46,115.46,115.25,115.26,7821.0,107.2682,107.2682,107.0731,107.0824,7821.0
2022-07-26 12:45:00,115.35,115.49,115.33,115.45,4548.0,107.166,107.2961,107.1474,107.2589,4548.0
2022-07-26 12:50:00,115.49,115.59,115.47,115.59,2618.0,107.2961,107.389,107.2775,107.389,2618.0
2022-07-26 12:55:00,115.58,115.6,115.49,115.51,3998.0,107.3797,107.3983,107.2961,107.3146,3998.0
2022-07-26 13:00:00,115.48,115.58,115.48,115.58,4914.0,107.2868,107.3797,107.2868,107.3797,4914.0
2022-07-26 13:05:00,115.57,115.67,115.51,115.67,3185.0,107.3704,107.4633,107.3146,107.4633,3185.0
2022-07-26 13:10:00,115.71,115.74,115.54,115.57,5126.0,107.5004,107.5283,107.3425,107.3704,5126.0
2022-07-26 13:15:00,115.54,115.56,115.5,115.51,3492.0,107.3425,107.3611,107.3053,107.3146,3492.0
2022-07-26 13:20:00,115.53,115.58,115.48,115.52,4844.0,107.3332,107.3797,107.2868,107.3239,4844.0
2022-07-26 13:25:00,115.54,115.57,115.52,115.54,3349.0,107.3425,107.3704,107.3239,107.3425,3349.0
2022-07-26 13:30:00,115.5,115.52,115.25,115.25,15319.0,107.3053,107.3239,107.0731,107.0731,15319.0
2022-07-26 13:35:00,115.29,115.45,115.29,115.38,8529.0,107.1102,107.2589,107.1102,107.1939,8529.0
2022-07-26 13:40:00,115.36,115.4,115.33,115.38,5354.0,107.1753,107.2124,107.1474,107.1939,5354.0
2022-07-26 13:45:00,115.39,115.53,115.39,115.53,5438.0,107.2032,107.3332,107.2032,107.3332,5438.0
2022-07-26 13:50:00,115.53,115.55,115.41,115.46,5076.0,107.3332,107.3518,107.2217,107.2682,5076.0
2022-07-26 13:55:00,115.44,115.44,115.34,115.34,3921.0,107.2496,107.2496,107.1567,107.1567,3921.0
2022-07-26 14:00:00,115.34,115.51,115.33,115.51,5320.0,107.1567,107.3146,107.1474,107.3146,5320.0
2022-07-26 14:05:00,115.49,115.52,115.3,115.33,8326.0,107.2961,107.3239,107.1195,107.1474,8326.0
2022-07-26 14:10:00,115.32,115.45,115.26,115.43,6615.0,107.1381,107.2589,107.0824,107.2403,6615.0
2022-07-26 14:15:00,115.43,115.52,115.4,115.48,5348.0,107.2403,107.3239,107.2124,107.2868,5348.0
2022-07-26 14:20:00,115.47,115.51,115.4,115.43,6363.0,107.2775,107.3146,107.2124,107.2403,6363.0
2022-07-26 14:25:00,115.4,115.46,115.36,115.4,3272.0,107.2124,107.2682,107.1753,107.2124,3272.0
2022-07-26 14:30:00,115.34,115.42,115.28,115.41,7751.0,107.1567,107.231,107.101,107.2217,7751.0
2022-07-26 14:35:00,115.41,115.41,115.28,115.3,11187.0,107.2217,107.2217,107.101,107.1195,11187.0
2022-07-26 14:40:00,115.31,115.38,115.29,115.38,7948.0,107.1288,107.1939,107.1102,107.1939,7948.0
2022-07-26 14:45:00,115.36,115.42,115.31,115.35,5460.0,107.1753,107.231,107.1288,107.166,5460.0
2022-07-26 14:50:00,115.34,115.46,115.34,115.41,4560.0,107.1567,107.2682,107.1567,107.2217,4560.0
2022-07-26 14:55:00,115.4,115.49,115.35,115.44,4697.0,107.2124,107.2961,107.166,107.2496,4697.0
2022-07-26 15:00:00,115.45,115.45,115.28,115.29,11249.0,107.2589,107.2589,107.101,107.1102,11249.0
2022-07-26 15:05:00,115.3,115.3,115.15,115.16,7510.0,107.1195,107.1195,106.9802,106.9895,7510.0
2022-07-26 15:10:00,115.15,115.29,115.12,115.26,11979.0,106.9802,107.1102,106.9523,107.0824,11979.0
2022-07-26 15:15:00,115.27,115.42,115.26,115.33,10315.0,107.0917,107.231,107.0824,107.1474,10315.0
2022-07-26 15:20:00,115.34,115.4,115.24,115.25,10544.0,107.1567,107.2124,107.0638,107.0731,10544.0
2022-07-26 15:25:00,115.25,115.37,115.25,115.37,9032.0,107.0731,107.1846,107.0731,107.1846,9032.0
2022-07-26 15:30:00,115.39,115.53,115.33,115.53,14344.0,107.2032,107.3332,107.1474,107.3332,14344.0
2022-07-26 15:35:00,115.53,115.53,115.42,115.47,13207.0,107.3332,107.3332,107.231,107.2775,13207.0
2022-07-26 15:40:00,115.48,115.55,115.36,115.37,12415.0,107.2868,107.3518,107.1753,107.1846,12415.0
2022-07-26 15:45:00,115.37,115.38,115.16,115.22,14587.0,107.1846,107.1939,106.9895,107.0452,14587.0
2022-07-26 15:50:00,115.23,115.27,115.11,115.17,43445.0,107.0545,107.0917,106.943,106.9988,43445.0
2022-07-26 15:55:00,115.18,115.25,115.06,115.12,82885.0,107.008,107.0731,106.8966,106.9523,82885.0
2022-07-27 09:30:00,114.93,115.24,114.59,115.07,17198.0,106.7758,107.0638,106.4599,106.9059,17198.0
2022-07-27 09:35:00,115.24,115.34,114.95,115.23,5164.0,107.0638,107.1567,106.7944,107.0545,5164.0
2022-07-27 09:40:00,115.29,115.37,115.07,115.09,5860.0,107.1102,107.1846,106.9059,106.9244,5860.0
2022-07-27 09:45:00,114.99,115.12,114.7,114.97,8646.0,106.8315,106.9523,106.5621,106.8129,8646.0
2022-07-27 09:50:00,114.97,115.23,114.91,115.2,6073.0,106.8129,107.0545,106.7572,107.0266,6073.0
2022-07-27 09:55:00,115.2,115.24,115.1,115.21,7781.0,107.0266,107.0638,106.9337,107.0359,7781.0
2022-07-27 10:00:00,115.22,115.28,115.08,115.13,9252.0,107.0452,107.101,106.9151,106.9616,9252.0
2022-07-27 10:05:00,115.08,115.08,114.5,114.52,11107.0,106.9151,106.9151,106.3763,106.3949,11107.0
2022-07-27 10:10:00,114.53,114.73,114.5,114.66,7620.0,106.4042,106.59,106.3763,106.5249,7620.0
2022-07-27 10:15:00,114.67,114.83,114.65,114.79,8997.0,106.5342,106.6829,106.5157,106.6457,8997.0
2022-07-27 10:20:00,114.79,115.02,114.76,114.91,3540.0,106.6457,106.8594,106.6178,106.7572,3540.0
2022-07-27 10:25:00,114.86,114.99,114.86,114.92,1504.0,106.7108,106.8315,106.7108,106.7665,1504.0
2022-07-27 10:30:00,114.87,115.05,114.87,115.03,3565.0,106.72,106.8873,106.72,106.8687,3565.0
2022-07-27 10:35:00,115.03,115.05,114.8,114.81,4618.0,106.8687,106.8873,106.655,106.6643,4618.0
2022-07-27 10:40:00,114.83,114.87,114.74,114.82,4041.0,106.6829,106.72,106.5993,106.6736,4041.0
2022-07-27 10:45:00,114.82,114.85,114.61,114.61,7359.0,106.6736,106.7015,106.4785,106.4785,7359.0
2022-07-27 10:50:00,114.65,114.71,114.47,114.52,15975.0,106.5157,106.5714,106.3484,106.3949,15975.0
2022-07-27 10:55:00,114.55,114.56,114.38,114.47,6710.0,106.4227,106.432,106.2648,106.3484,6710.0
2022-07-27 11:00:00,114.49,114.73,114.47,114.65,6414.0,106.367,106.59,106.3484,106.5157,6414.0
2022-07-27 11:05:00,114.62,114.62,114.32,114.38,9125.0,106.4878,106.4878,106.2091,106.2648,9125.0
2022-07-27 11:10:00,114.37,114.4,114.32,114.33,3789.0,106.2555,106.2834,106.2091,106.2184,3789.0
2022-07-27 11:15:00,114.3,114.3,114.17,114.26,7581.0,106.1905,106.1905,106.0697,106.1533,7581.0
2022-07-27 11:20:00,114.29,114.36,114.13,114.36,13139.0,106.1812,106.2462,106.0325,106.2462,13139.0
2022-07-27 11:25:00,114.42,114.59,114.41,114.52,16324.0,106.302,106.4599,106.2927,106.3949,16324.0
2022-07-27 11:30:00,114.53,114.71,114.51,114.64,18792.0,106.4042,106.5714,106.3856,106.5064,18792.0
2022-07-27 11:35:00,114.64,114.74,114.63,114.7,10569.0,106.5064,106.5993,106.4971,106.5621,10569.0
2022-07-27 11:40:00,114.71,114.76,114.55,114.74,10023.0,106.5714,106.6178,106.4227,106.5993,10023.0
2022-07-27 11:45:00,114.75,114.77,114.54,114.56,14142.0,106.6086,106.6271,106.4135,106.432,14142.0
2022-07-27 11:50:00,114.64,114.78,114.64,114.7,4774.0,106.5064,106.6364,106.5064,106.5621,4774.0
2022-07-27 11:55:00,114.7,114.87,114.69,114.77,12685.0,106.5621,106.72,106.5528,106.6271,12685.0
2022-07-27 12:00:00,114.81,114.88,114.71,114.73,2701.0,106.6643,106.7293,106.5714,106.59,2701.0
2022-07-27 12:05:00,114.75,114.77,114.72,114.74,2202.0,106.6086,106.6271,106.5807,106.5993,2202.0
2022-07-27 12:10:00,114.72,114.89,114.66,114.77,24603.0,106.5807,106.7386,106.5249,106.6271,24603.0
2022-07-27 12:15:00,114.75,114.75,114.66,114.7,2329.0,106.6086,106.6086,106.5249,106.5621,2329.0
2022-07-27 12:20:00,114.68,114.74,114.67,114.69,2975.0,106.5435,106.5993,106.5342,106.5528,2975.0
2022-07-27 12:25:00,114.68,114.75,114.67,114.75,2817.0,106.5435,106.6086,106.5342,106.6086,2817.0
2022-07-27 12:30:00,114.73,114.73,114.63,114.64,4704.0,106.59,106.59,106.4971,106.5064,4704.0
2022-07-27 12:35:00,114.66,114.7,114.62,114.69,3664.0,106.5249,106.5621,106.4878,106.5528,3664.0
2022-07-27 12:40:00,114.67,114.73,114.63,114.7,2765.0,106.5342,106.59,106.4971,106.5621,2765.0
2022-07-27 12:45:00,114.69,114.78,114.68,114.74,2006.0,106.5528,106.6364,106.5435,106.5993,2006.0
2022-07-27 12:50:00,114.74,114.77,114.72,114.72,1400.0,106.5993,106.6271,106.5807,106.5807,1400.0
2022-07-27 12:55:00,114.7,114.7,114.55,114.55,2946.0,106.5621,106.5621,106.4227,106.4227,2946.0
2022-07-27 13:00:00,114.54,114.65,114.54,114.59,3972.0,106.4135,106.5157,106.4135,106.4599,3972.0
2022-07-27 13:05:00,114.6,114.67,114.51,114.67,17189.0,106.4692,106.5342,106.3856,106.5342,17189.0
2022-07-27 13:10:00,114.69,114.73,114.62,114.73,5110.0,106.5528,106.59,106.4878,106.59,5110.0
2022-07-27 13:15:00,114.75,114.75,114.62,114.63,3220.0,106.6086,106.6086,106.4878,106.4971,3220.0
2022-07-27 13:20:00,114.61,114.65,114.56,114.61,3818.0,106.4785,106.5157,106.432,106.4785,3818.0
2022-07-27 13:25:00,114.63,114.77,114.63,114.77,1761.0,106.4971,106.6271,106.4971,106.6271,1761.0
2022-07-27 13:30:00,114.77,114.78,114.71,114.71,1509.0,106.6271,106.6364,106.5714,106.5714,1509.0
2022-07-27 13:35:00,114.73,114.75,114.62,114.69,4364.0,106.59,106.6086,106.4878,106.5528,4364.0
2022-07-27 13:40:00,114.68,114.78,114.62,114.75,3251.0,106.5435,106.6364,106.4878,106.6086,3251.0
2022-07-27 13:45:00,114.73,114.85,114.66,114.75,7387.0,106.59,106.7015,106.5249,106.6086,7387.0
2022-07-27 13:50:00,114.76,114.76,114.67,114.74,2607.0,106.6178,106.6178,106.5342,106.5993,2607.0
2022-07-27 13:55:00,114.75,114.79,114.61,114.65,3757.0,106.6086,106.6457,106.4785,106.5157,3757.0
2022-07-27 14:00:00,114.69,114.86,114.58,114.67,10424.0,106.5528,106.7108,106.4506,106.5342,10424.0
2022-07-27 14:05:00,114.68,114.68,114.38,114.56,8196.0,106.5435,106.5435,106.2648,106.432,8196.0
2022-07-27 14:10:00,114.55,114.78,114.55,114.7,4854.0,106.4227,106.6364,106.4227,106.5621,4854.0
2022-07-27 14:15:00,114.69,114.81,114.66,114.7,5345.0,106.5528,106.6643,106.5249,106.5621,5345.0
2022-07-27 14:20:00,114.72,114.75,114.54,114.54,5107.0,106.5807,106.6086,106.4135,106.4135,5107.0
2022-07-27 14:25:00,114.54,114.75,114.53,114.74,4018.0,106.4135,106.6086,106.4042,106.5993,4018.0
2022-07-27 14:30:00,114.72,114.76,114.56,114.7,9312.0,106.5807,106.6178,106.432,106.5621,9312.0
2022-07-27 14:35:00,114.7,115.05,114.7,115.0,29405.0,106.5621,106.8873,106.5621,106.8408,29405.0
2022-07-27 14:40:00,115.13,115.32,115.06,115.21,10101.0,106.9616,107.1381,106.8966,107.0359,10101.0
2022-07-27 14:45:00,115.24,115.24,114.99,115.06,14158.0,107.0638,107.0638,106.8315,106.8966,14158.0
2022-07-27 14:50:00,115.07,115.36,114.97,115.27,10616.0,106.9059,107.1753,106.8129,107.0917,10616.0
2022-07-27 14:55:00,115.27,115.43,115.09,115.22,16846.0,107.0917,107.2403,106.9244,107.0452,16846.0
2022-07-27 15:00:00,115.22,115.44,115.08,115.43,17501.0,107.0452,107.2496,106.9151,107.2403,17501.0
2022-07-27 15:05:00,115.41,115.49,115.29,115.41,17974.0,107.2217,107.2961,107.1102,107.2217,17974.0
2022-07-27 15:10:00,115.43,115.5,115.18,115.33,18625.0,107.2403,107.3053,107.008,107.1474,18625.0
2022-07-27 15:15:00,115.31,115.58,115.3,115.55,15758.0,107.1288,107.3797,107.1195,107.3518,15758.0
2022-07-27 15:20:00,115.56,115.91,115.56,115.91,19962.0,107.3611,107.6863,107.3611,107.6863,19962.0
2022-07-27 15:25:00,115.95,116.34,115.93,116.32,25568.0,107.7234,108.0857,107.7048,108.0672,25568.0
2022-07-27 15:30:00,116.33,116.53,116.25,116.51,35707.0,108.0765,108.2623,108.0021,108.2437,35707.0
2022-07-27 15:35:00,116.54,116.54,116.34,116.5,30352.0,108.2716,108.2716,108.0857,108.2344,30352.0
2022-07-27 15:40:00,116.52,116.91,116.49,116.88,50451.0,108.253,108.6153,108.2251,108.5874,50451.0
2022-07-27 15:45:00,116.87,116.97,116.78,116.85,53645.0,108.5781,108.6711,108.4945,108.5596,53645.0
2022-07-27 15:50:00,116.86,116.9,116.61,116.76,80583.0,108.5689,108.606,108.3366,108.4759,80583.0
2022-07-27 15:55:00,116.77,117.07,116.76,116.91,184897.0,108.4852,108.764,108.4759,108.6153,184897.0
2022-07-28 09:30:00,116.94,117.4,116.5,116.86,18760.0,108.6432,109.0705,108.2344,108.5689,18760.0
2022-07-28 09:35:00,116.86,117.14,116.6,117.01,12989.0,108.5689,108.829,108.3273,108.7082,12989.0
2022-07-28 09:40:00,116.92,117.08,116.53,116.83,11113.0,108.6246,108.7732,108.2623,108.541,11113.0
2022-07-28 09:45:00,116.91,117.11,116.43,116.58,4767.0,108.6153,108.8011,108.1694,108.3087,4767.0
2022-07-28 09:50:00,116.37,116.5,116.09,116.09,9106.0,108.1136,108.2344,107.8535,107.8535,9106.0
2022-07-28 09:55:00,116.05,116.09,115.65,115.72,13885.0,107.8163,107.8535,107.4447,107.5097,13885.0
2022-07-28 10:00:00,115.72,115.76,115.1,115.24,14301.0,107.5097,107.5469,106.9337,107.0638,14301.0
2022-07-28 10:05:00,115.23,115.25,114.5,114.5,10691.0,107.0545,107.0731,106.3763,106.3763,10691.0
2022-07-28 10:10:00,114.58,114.66,114.46,114.57,20005.0,106.4506,106.5249,106.3391,106.4413,20005.0
2022-07-28 10:15:00,114.57,114.66,114.15,114.22,10858.0,106.4413,106.5249,106.0511,106.1162,10858.0
2022-07-28 10:20:00,114.34,114.35,114.05,114.18,5937.0,106.2276,106.2369,105.9582,106.079,5937.0
2022-07-28 10:25:00,114.23,114.23,113.89,114.17,17191.0,106.1255,106.1255,105.8096,106.0697,17191.0
2022-07-28 10:30:00,114.22,114.42,114.18,114.24,4955.0,106.1162,106.302,106.079,106.1347,4955.0
2022-07-28 10:35:00,114.28,114.67,114.25,114.64,5027.0,106.1719,106.5342,106.144,106.5064,5027.0
2022-07-28 10:40:00,114.56,114.67,114.41,114.61,13360.0,106.432,106.5342,106.2927,106.4785,13360.0
2022-07-28 10:45:00,114.64,114.86,114.58,114.82,4676.0,106.5064,106.7108,106.4506,106.6736,4676.0
2022-07-28 10:50:00,114.77,114.79,114.58,114.58,6758.0,106.6271,106.6457,106.4506,106.4506,6758.0
2022-07-28 10:55:00,114.59,114.6,114.39,114.51,8018.0,106.4599,106.4692,106.2741,106.3856,8018.0
2022-07-28 11:00:00,114.51,114.59,114.41,114.42,10423.0,106.3856,106.4599,106.2927,106.302,10423.0
2022-07-28 11:05:00,114.4,114.45,114.24,114.24,6929.0,106.2834,106.3298,106.1347,106.1347,6929.0
2022-07-28 11:10:00,114.23,114.27,114.08,114.27,14958.0,106.1255,106.1626,105.9861,106.1626,14958.0
2022-07-28 11:15:00,114.26,114.58,114.19,114.58,13058.0,106.1533,106.4506,106.0883,106.4506,13058.0
2022-07-28 11:20:00,114.56,114.77,114.44,114.75,9186.0,106.432,106.6271,106.3206,106.6086,9186.0
2022-07-28 11:25:00,114.73,114.9,114.66,114.85,32432.0,106.59,106.7479,106.5249,106.7015,32432.0
2022-07-28 11:30:00,114.82,114.92,114.69,114.92,17386.0,106.6736,106.7665,106.5528,106.7665,17386.0
2022-07-28 11:35:00,114.88,115.06,114.85,114.94,7087.0,106.7293,106.8966,106.7015,106.7851,7087.0
2022-07-28 11:40:00,114.94,115.11,114.87,115.08,10042.0,106.7851,106.943,106.72,106.9151,10042.0
2022-07-28 11:45:00,115.17,115.23,115.09,115.2,7775.0,106.9988,107.0545,106.9244,107.0266,7775.0
2022-07-28 11:50:00,115.26,115.38,115.23,115.31,9464.0,107.0824,107.1939,107.0545,107.1288,9464.0
2022-07-28 11:55:00,115.34,115.47,115.11,115.11,15640.0,107.1567,107.2775,106.943,106.943,15640.0
2022-07-28 12:00:00,115.15,115.34,115.07,115.3,12256.0,106.9802,107.1567,106.9059,107.1195,12256.0
2022-07-28 12:05:00,115.31,115.43,115.24,115.28,9573.0,107.1288,107.2403,107.0638,107.101,9573.0
2022-07-28 12:10:00,115.27,115.57,115.27,115.57,4952.0,107.0917,107.3704,107.0917,107.3704,4952.0
2022-07-28 12:15:00,115.58,115.58,115.38,115.43,5534.0,107.3797,107.3797,107.1939,107.2403,5534.0
2022-07-28 12:20:00,115.44,115.58,115.43,115.56,7214.0,107.2496,107.3797,107.2403,107.3611,7214.0
2022-07-28 12:25:00,115.54,115.55,115.38,115.54,7696.0,107.3425,107.3518,107.1939,107.3425,7696.0
2022-07-28 12:30:00,115.53,115.53,115.34,115.43,6835.0,107.3332,107.3332,107.1567,107.2403,6835.0
2022-07-28 12:35:00,115.47,115.6,115.42,115.54,4224.0,107.2775,107.3983,107.231,107.3425,4224.0
2022-07-28 12:40:00,115.53,115.62,115.48,115.62,5312.0,107.3332,107.4168,107.2868,107.4168,5312.0
2022-07-28 12:45:00,115.62,115.67,115.56,115.56,8862.0,107.4168,107.4633,107.3611,107.3611,8862.0
2022-07-28 12:50:00,115.57,115.61,115.51,115.61,5587.0,107.3704,107.4075,107.3146,107.4075,5587.0
2022-07-28 12:55:00,115.62,115.77,115.61,115.75,3797.0,107.4168,107.5562,107.4075,107.5376,3797.0
2022-07-28 13:00:00,115.75,115.89,115.71,115.89,6417.0,107.5376,107.6677,107.5004,107.6677,6417.0
2022-07-28 13:05:00,115.88,116.2,115.87,116.17,7803.0,107.6584,107.9557,107.6491,107.9278,7803.0
2022-07-28 13:10:00,116.16,116.32,116.15,116.2,6832.0,107.9185,108.0672,107.9092,107.9557,6832.0
2022-07-28 13:15:00,116.16,116.16,115.97,116.09,8259.0,107.9185,107.9185,107.742,107.8535,8259.0
2022-07-28 13:20:00,116.1,116.3,116.09,116.14,10680.0,107.8628,108.0486,107.8535,107.8999,10680.0
2022-07-28 13:25:00,116.14,116.26,116.08,116.23,6507.0,107.8999,108.0114,107.8442,107.9836,6507.0
2022-07-28 13:30:00,116.27,116.47,116.24,116.47,5565.0,108.0207,108.2065,107.9928,108.2065,5565.0
2022-07-28 13:35:00,116.45,116.51,116.39,116.48,9916.0,108.1879,108.2437,108.1322,108.2158,9916.0
2022-07-28 13:40:00,116.48,116.6,116.45,116.51,7574.0,108.2158,108.3273,108.1879,108.2437,7574.0
2022-07-28 13:45:00,116.54,116.69,116.52,116.66,9354.0,108.2716,108.4109,108.253,108.383,9354.0
2022-07-28 13:50:00,116.66,116.78,116.64,116.7,10772.0,108.383,108.4945,108.3645,108.4202,10772.0
2022-07-28 13:55:00,116.72,116.86,116.72,116.74,10006.0,108.4388,108.5689,108.4388,108.4574,10006.0
2022-07-28 14:00:00,116.7,116.72,116.44,116.54,9144.0,108.4202,108.4388,108.1787,108.2716,9144.0
2022-07-28 14:05:00,116.53,116.53,116.28,116.28,13965.0,108.2623,108.2623,108.03,108.03,13965.0
2022-07-28 14:10:00,116.26,116.47,116.21,116.43,10807.0,108.0114,108.2065,107.965,108.1694,10807.0
2022-07-28 14:15:00,116.46,116.59,116.42,116.57,6903.0,108.1972,108.318,108.1601,108.2994,6903.0
2022-07-28 14:20:00,116.57,116.63,116.56,116.58,6515.0,108.2994,108.3552,108.2901,108.3087,6515.0
2022-07-28 14:25:00,116.59,116.74,116.59,116.71,12651.0,108.318,108.4574,108.318,108.4295,12651.0
2022-07-28 14:30:00,116.73,116.8,116.7,116.79,41988.0,108.4481,108.5131,108.4202,108.5038,41988.0
2022-07-28 14:35:00,116.81,116.95,116.61,116.68,28466.0,108.5224,108.6525,108.3366,108.4016,28466.0
2022-07-28 14:40:00,116.68,116.85,116.67,116.83,8540.0,108.4016,108.5596,108.3923,108.541,8540.0
2022-07-28 14:45:00,116.82,116.84,116.63,116.66,8019.0,108.5317,108.5503,108.3552,108.383,8019.0
2022-07-28 14:50:00,116.66,116.66,116.47,116.54,7782.0,108.383,108.383,108.2065,108.2716,7782.0
2022-07-28 14:55:00,116.54,116.57,116.44,116.57,9836.0,108.2716,108.2994,108.1787,108.2994,9836.0
2022-07-28 15:00:00,116.57,116.68,116.36,116.42,45519.0,108.2994,108.4016,108.1043,108.1601,45519.0
2022-07-28 15:05:00,116.43,116.52,116.19,116.42,42552.0,108.1694,108.253,107.9464,108.1601,42552.0
2022-07-28 15:10:00,116.41,116.43,116.22,116.3,13999.0,108.1508,108.1694,107.9743,108.0486,13999.0
2022-07-28 15:15:00,116.3,116.3,116.08,116.08,9340.0,108.0486,108.0486,107.8442,107.8442,9340.0
2022-07-28 15:20:00,116.09,116.25,116.08,116.23,13592.0,107.8535,108.0021,107.8442,107.9836,13592.0
2022-07-28 15:25:00,116.24,116.26,115.92,115.92,46946.0,107.9928,108.0114,107.6955,107.6955,46946.0
2022-07-28 15:30:00,115.93,115.93,115.76,115.84,17191.0,107.7048,107.7048,107.5469,107.6212,17191.0
2022-07-28 15:35:00,115.84,115.93,115.78,115.93,16605.0,107.6212,107.7048,107.5655,107.7048,16605.0
2022-07-28 15:40:00,115.92,115.93,115.68,115.82,30181.0,107.6955,107.7048,107.4726,107.6026,30181.0
2022-07-28 15:45:00,115.81,115.95,115.74,115.93,35059.0,107.5934,107.7234,107.5283,107.7048,35059.0
2022-07-28 15:50:00,115.92,116.0,115.65,115.79,73430.0,107.6955,107.7699,107.4447,107.5748,73430.0
2022-07-28 15:55:00,115.79,115.79,115.61,115.69,98828.0,107.5748,107.5748,107.4075,107.4819,98828.0
2022-07-29 09:30:00,116.14,116.98,116.1,116.48,21103.0,107.8999,108.6803,107.8628,108.2158,21103.0
2022-07-29 09:35:00,116.53,116.82,116.52,116.68,3773.0,108.2623,108.5317,108.253,108.4016,3773.0
2022-07-29 09:40:00,116.76,116.85,116.53,116.53,5419.0,108.4759,108.5596,108.2623,108.2623,5419.0
2022-07-29 09:45:00,116.49,116.65,116.32,116.57,3594.0,108.2251,108.3738,108.0672,108.2994,3594.0
2022-07-29 09:50:00,116.56,116.96,116.56,116.79,5704.0,108.2901,108.6618,108.2901,108.5038,5704.0
2022-07-29 09:55:00,116.77,116.87,116.63,116.81,3251.0,108.4852,108.5781,108.3552,108.5224,3251.0
2022-07-29 10:00:00,116.74,116.98,116.6,116.84,4622.0,108.4574,108.6803,108.3273,108.5503,4622.0
2022-07-29 10:05:00,116.84,116.96,116.68,116.68,9475.0,108.5503,108.6618,108.4016,108.4016,9475.0
2022-07-29 10:10:00,116.7,117.01,116.63,116.82,9976.0,108.4202,108.7082,108.3552,108.5317,9976.0
2022-07-29 10:15:00,116.83,116.88,116.6,116.72,5814.0,108.541,108.5874,108.3273,108.4388,5814.0
2022-07-29 10:20:00,116.72,116.81,116.67,116.68,4496.0,108.4388,108.5224,108.3923,108.4016,4496.0
2022-07-29 10:25:00,116.68,116.9,116.68,116.81,3644.0,108.4016,108.606,108.4016,108.5224,3644.0
2022-07-29 10:30:00,116.73,116.88,116.69,116.69,4038.0,108.4481,108.5874,108.4109,108.4109,4038.0
2022-07-29 10:35:00,116.66,116.78,116.53,116.71,4643.0,108.383,108.4945,108.2623,108.4295,4643.0
2022-07-29 10:40:00,116.69,116.78,116.66,116.74,4798.0,108.4109,108.4945,108.383,108.4574,4798.0
2022-07-29 10:45:00,116.76,116.78,116.62,116.62,3913.0,108.4759,108.4945,108.3459,108.3459,3913.0
2022-07-29 10:50:00,116.64,116.81,116.64,116.65,4674.0,108.3645,108.5224,108.3645,108.3738,4674.0
2022-07-29 10:55:00,116.7,116.78,116.65,116.71,7326.0,108.4202,108.4945,108.3738,108.4295,7326.0
2022-07-29 11:00:00,116.71,116.84,116.59,116.64,7516.0,108.4295,108.5503,108.318,108.3645,7516.0
2022-07-29 11:05:00,116.68,116.72,116.6,116.68,5216.0,108.4016,108.4388,108.3273,108.4016,5216.0
2022-07-29 11:10:00,116.68,116.81,116.66,116.69,4879.0,108.4016,108.5224,108.383,108.4109,4879.0
2022-07-29 11:15:00,116.71,116.77,116.59,116.73,6301.0,108.4295,108.4852,108.318,108.4481,6301.0
2022-07-29 11:20:00,116.73,116.83,116.46,116.67,40593.0,108.4481,108.541,108.1972,108.3923,40593.0
2022-07-29 11:25:00,116.67,116.67,116.37,116.4,6609.0,108.3923,108.3923,108.1136,108.1415,6609.0
2022-07-29 11:30:00,116.41,116.53,116.4,116.53,5431.0,108.1508,108.2623,108.1415,108.2623,5431.0
2022-07-29 11:35:00,116.58,116.69,116.52,116.65,4509.0,108.3087,108.4109,108.253,108.3738,4509.0
2022-07-29 11:40:00,116.67,116.78,116.59,116.77,6089.0,108.3923,108.4945,108.318,108.4852,6089.0
2022-07-29 11:45:00,116.86,116.86,116.73,116.79,3629.0,108.5689,108.5689,108.4481,108.5038,3629.0
2022-07-29 11:50:00,116.73,116.8,116.71,116.8,2714.0,108.4481,108.5131,108.4295,108.5131,2714.0
2022-07-29 11:55:00,116.78,116.83,116.65,116.65,6620.0,108.4945,108.541,108.3738,108.3738,6620.0
2022-07-29 12:00:00,116.63,116.63,116.51,116.52,2266.0,108.3552,108.3552,108.2437,108.253,2266.0
2022-07-29 12:05:00,116.48,116.48,116.3,116.35,14277.0,108.2158,108.2158,108.0486,108.095,14277.0
2022-07-29 12:10:00,116.43,116.52,116.41,116.41,2255.0,108.1694,108.253,108.1508,108.1508,2255.0
2022-07-29 12:15:00,116.43,116.5,116.42,116.46,2876.0,108.1694,108.2344,108.1601,108.1972,2876.0
2022-07-29 12:20:00,116.46,116.51,116.34,116.43,3347.0,108.1972,108.2437,108.0857,108.1694,3347.0
2022-07-29 12:25:00,116.42,116.5,116.42,116.5,4601.0,108.1601,108.2344,108.1601,108.2344,4601.0
2022-07-29 12:30:00,116.48,116.62,116.48,116.62,2403.0,108.2158,108.3459,108.2158,108.3459,2403.0
2022-07-29 12:35:00,116.63,116.7,116.57,116.7,3972.0,108.3552,108.4202,108.2994,108.4202,3972.0
2022-07-29 12:40:00,116.72,116.8,116.65,116.75,2748.0,108.4388,108.5131,108.3738,108.4667,2748.0
2022-07-29 12:45:00,116.74,116.87,116.72,116.8,4275.0,108.4574,108.5781,108.4388,108.5131,4275.0
2022-07-29 12:50:00,116.78,116.87,116.77,116.86,2700.0,108.4945,108.5781,108.4852,108.5689,2700.0
2022-07-29 12:55:00,116.88,116.9,116.77,116.78,3331.0,108.5874,108.606,108.4852,108.4945,3331.0
2022-07-29 13:00:00,116.77,116.78,116.71,116.76,13435.0,108.4852,108.4945,108.4295,108.4759,13435.0
2022-07-29 13:05:00,116.74,116.84,116.72,116.83,3911.0,108.4574,108.5503,108.4388,108.541,3911.0
2022-07-29 13:10:00,116.82,116.84,116.72,116.79,3886.0,108.5317,108.5503,108.4388,108.5038,3886.0
2022-07-29 13:15:00,116.8,116.81,116.71,116.71,5612.0,108.5131,108.5224,108.4295,108.4295,5612.0
2022-07-29 13:20:00,116.72,116.74,116.65,116.67,4442.0,108.4388,108.4574,108.3738,108.3923,4442.0
2022-07-29 13:25:00,116.69,116.86,116.68,116.77,5490.0,108.4109,108.5689,108.4016,108.4852,5490.0
2022-07-29 13:30:00,116.78,116.88,116.75,116.87,7923.0,108.4945,108.5874,108.4667,108.5781,7923.0
2022-07-29 13:35:00,116.87,117.0,116.81,116.99,6147.0,108.5781,108.6989,108.5224,108.6896,6147.0
2022-07-29 13:40:00,116.98,117.0,116.89,116.89,3298.0,108.6803,108.6989,108.5967,108.5967,3298.0
2022-07-29 13:45:00,116.9,116.93,116.79,116.8,6390.0,108.606,108.6339,108.5038,108.5131,6390.0
2022-07-29 13:50:00,116.8,116.96,116.79,116.93,7980.0,108.5131,108.6618,108.5038,108.6339,7980.0
2022-07-29 13:55:00,116.93,116.98,116.87,116.95,4562.0,108.6339,108.6803,108.5781,108.6525,4562.0
2022-07-29 14:00:00,116.92,117.08,116.86,117.08,5782.0,108.6246,108.7732,108.5689,108.7732,5782.0
2022-07-29 14:05:00,117.07,117.11,117.02,117.05,8333.0,108.764,108.8011,108.7175,108.7454,8333.0
2022-07-29 14:10:00,117.06,117.2,117.04,117.2,7034.0,108.7547,108.8847,108.7361,108.8847,7034.0
2022-07-29 14:15:00,117.17,117.3,117.14,117.28,4818.0,108.8569,108.9776,108.829,108.9591,4818.0
2022-07-29 14:20:00,117.25,117.28,117.14,117.14,6318.0,108.9312,108.9591,108.829,108.829,6318.0
2022-07-29 14:25:00,117.12,117.16,117.08,117.16,8596.0,108.8104,108.8476,108.7732,108.8476,8596.0
2022-07-29 14:30:00,117.19,117.23,117.14,117.22,4223.0,108.8754,108.9126,108.829,108.9033,4223.0
2022-07-29 14:35:00,117.22,117.25,117.18,117.19,6532.0,108.9033,108.9312,108.8662,108.8754,6532.0
2022-07-29 14:40:00,117.17,117.21,117.1,117.19,6555.0,108.8569,108.894,108.7918,108.8754,6555.0
2022-07-29 14:45:00,117.19,117.19,117.07,117.1,4879.0,108.8754,108.8754,108.764,108.7918,4879.0
2022-07-29 14:50:00,117.12,117.23,117.07,117.18,7835.0,108.8104,108.9126,108.764,108.8662,7835.0
2022-07-29 14:55:00,117.2,117.28,117.13,117.25,6213.0,108.8847,108.9591,108.8197,108.9312,6213.0
2022-07-29 15:00:00,117.25,117.4,117.19,117.37,6208.0,108.9312,109.0705,108.8754,109.0427,6208.0
2022-07-29 15:05:00,117.35,117.45,117.34,117.37,7775.0,109.0241,109.117,109.0148,109.0427,7775.0
2022-07-29 15:10:00,117.38,117.39,117.17,117.25,6277.0,109.052,109.0613,108.8569,108.9312,6277.0
2022-07-29 15:15:00,117.26,117.27,117.15,117.25,6521.0,108.9405,108.9498,108.8383,108.9312,6521.0
2022-07-29 15:20:00,117.24,117.33,117.21,117.33,7994.0,108.9219,109.0055,108.894,109.0055,7994.0
2022-07-29 15:25:00,117.33,117.37,117.28,117.37,6572.0,109.0055,109.0427,108.9591,109.0427,6572.0
2022-07-29 15:30:00,117.37,117.44,117.23,117.44,9696.0,109.0427,109.1077,108.9126,109.1077,9696.0
2022-07-29 15:35:00,117.43,117.44,117.28,117.28,14134.0,109.0984,109.1077,108.9591,108.9591,14134.0
2022-07-29 15:40:00,117.27,117.27,117.08,117.08,13501.0,108.9498,108.9498,108.7732,108.7732,13501.0
2022-07-29 15:45:00,117.07,117.26,117.06,117.25,13040.0,108.764,108.9405,108.7547,108.9312,13040.0
2022-07-29 15:50:00,117.25,117.54,117.01,117.04,31255.0,108.9312,109.2006,108.7082,108.7361,31255.0
2022-07-29 15:55:00,117.05,117.05,116.85,117.0,71063.0,108.7454,108.7454,108.5596,108.6989,71063.0
2022-08-01 09:30:00,115.85,116.25,115.58,116.16,23258.0,107.6305,108.0021,107.3797,107.9185,23258.0
2022-08-01 09:35:00,116.33,116.4,115.84,115.84,4282.0,108.0765,108.1415,107.6212,107.6212,4282.0
2022-08-01 09:40:00,115.83,116.13,115.82,115.95,6745.0,107.6119,107.8906,107.6026,107.7234,6745.0
2022-08-01 09:45:00,115.95,115.95,115.19,115.34,7691.0,107.7234,107.7234,107.0173,107.1567,7691.0
2022-08-01 09:50:00,115.43,115.71,115.25,115.42,17114.0,107.2403,107.5004,107.0731,107.231,17114.0
2022-08-01 09:55:00,115.41,115.64,115.3,115.38,9521.0,107.2217,107.4354,107.1195,107.1939,9521.0
2022-08-01 10:00:00,115.29,115.46,115.12,115.46,8472.0,107.1102,107.2682,106.9523,107.2682,8472.0
2022-08-01 10:05:00,115.5,116.0,115.5,115.71,6360.0,107.3053,107.7699,107.3053,107.5004,6360.0
2022-08-01 10:10:00,115.62,115.73,115.54,115.65,5675.0,107.4168,107.519,107.3425,107.4447,5675.0
2022-08-01 10:15:00,115.64,115.68,115.23,115.23,7522.0,107.4354,107.4726,107.0545,107.0545,7522.0
2022-08-01 10:20:00,115.21,115.25,114.85,114.98,11807.0,107.0359,107.0731,106.7015,106.8222,11807.0
2022-08-01 10:25:00,114.94,114.98,114.74,114.84,31380.0,106.7851,106.8222,106.5993,106.6922,31380.0
2022-08-01 10:30:00,114.8,114.8,114.46,114.56,10974.0,106.655,106.655,106.3391,106.432,10974.0
2022-08-01 10:35:00,114.61,114.64,114.35,114.5,22943.0,106.4785,106.5064,106.2369,106.3763,22943.0
2022-08-01 10:40:00,114.54,114.93,114.51,114.92,13391.0,106.4135,106.7758,106.3856,106.7665,13391.0
2022-08-01 10:45:00,114.92,115.13,114.78,115.03,12729.0,106.7665,106.9616,106.6364,106.8687,12729.0
2022-08-01 10:50:00,115.1,115.27,115.1,115.23,8000.0,106.9337,107.0917,106.9337,107.0545,8000.0
2022-08-01 10:55:00,115.22,115.44,115.13,115.3,7973.0,107.0452,107.2496,106.9616,107.1195,7973.0
2022-08-01 11:00:00,115.33,115.6,115.33,115.53,16780.0,107.1474,107.3983,107.1474,107.3332,16780.0
2022-08-01 11:05:00,115.54,115.69,115.43,115.6,7093.0,107.3425,107.4819,107.2403,107.3983,7093.0
2022-08-01 11:10:00,115.63,115.95,115.62,115.94,6935.0,107.4261,107.7234,107.4168,107.7141,6935.0
2022-08-01 11:15:00,115.96,116.07,115.59,115.64,10629.0,107.7327,107.8349,107.389,107.4354,10629.0
2022-08-01 11:20:00,115.62,115.93,115.58,115.88,6700.0,107.4168,107.7048,107.3797,107.6584,6700.0
2022-08-01 11:25:00,115.85,116.08,115.84,116.06,8260.0,107.6305,107.8442,107.6212,107.8256,8260.0
2022-08-01 11:30:00,116.07,116.13,116.02,116.02,7802.0,107.8349,107.8906,107.7885,107.7885,7802.0
2022-08-01 11:35:00,116.04,116.04,115.78,115.8,6838.0,107.807,107.807,107.5655,107.5841,6838.0
2022-08-01 11:40:00,115.79,115.96,115.79,115.92,8161.0,107.5748,107.7327,107.5748,107.6955,8161.0
2022-08-01 11:45:00,115.92,116.03,115.85,116.0,8976.0,107.6955,107.7977,107.6305,107.7699,8976.0
2022-08-01 11:50:00,116.01,116.1,115.74,115.8,11815.0,107.7792,107.8628,107.5283,107.5841,11815.0
2022-08-01 11:55:00,115.74,115.77,115.45,115.54,23581.0,107.5283,107.5562,107.2589,107.3425,23581.0
2022-08-01 12:00:00,115.52,115.62,115.39,115.4,10056.0,107.3239,107.4168,107.2032,107.2124,10056.0
2022-08-01 12:05:00,115.4,115.45,115.23,115.23,7547.0,107.2124,107.2589,107.0545,107.0545,7547.0
2022-08-01 12:10:00,115.24,115.35,115.24,115.28,4163.0,107.0638,107.166,107.0638,107.101,4163.0
2022-08-01 12:15:00,115.35,115.52,115.33,115.52,3927.0,107.166,107.3239,107.1474,107.3239,3927.0
2022-08-01 12:20:00,115.5,115.69,115.49,115.67,3759.0,107.3053,107.4819,107.2961,107.4633,3759.0
2022-08-01 12:25:00,115.68,115.76,115.68,115.74,3645.0,107.4726,107.5469,107.4726,107.5283,3645.0
2022-08-01 12:30:00,115.71,115.75,115.59,115.68,7171.0,107.5004,107.5376,107.389,107.4726,7171.0
2022-08-01 12:35:00,115.69,115.78,115.65,115.72,3817.0,107.4819,107.5655,107.4447,107.5097,3817.0
2022-08-01 12:40:00,115.7,115.75,115.53,115.64,6497.0,107.4912,107.5376,107.3332,107.4354,6497.0
2022-08-01 12:45:00,115.62,115.74,115.57,115.62,6996.0,107.4168,107.5283,107.3704,107.4168,6996.0
2022-08-01 12:50:00,115.65,115.72,115.61,115.62,8225.0,107.4447,107.5097,107.4075,107.4168,8225.0
2022-08-01 12:55:00,115.62,115.67,115.47,115.62,13842.0,107.4168,107.4633,107.2775,107.4168,13842.0
2022-08-01 13:00:00,115.62,115.7,115.46,115.51,10415.0,107.4168,107.4912,107.2682,107.3146,10415.0
2022-08-01 13:05:00,115.52,115.71,115.48,115.71,6159.0,107.3239,107.5004,107.2868,107.5004,6159.0
2022-08-01 13:10:00,115.71,115.73,115.61,115.66,8715.0,107.5004,107.519,107.4075,107.454,8715.0
2022-08-01 13:15:00,115.69,115.82,115.56,115.62,16838.0,107.4819,107.6026,107.3611,107.4168,16838.0
2022-08-01 13:20:00,115.67,115.72,115.55,115.57,13959.0,107.4633,107.5097,107.3518,107.3704,13959.0
2022-08-01 13:25:00,115.59,115.74,115.56,115.56,15362.0,107.389,107.5283,107.3611,107.3611,15362.0
2022-08-01 13:30:00,115.56,115.6,115.48,115.54,13229.0,107.3611,107.3983,107.2868,107.3425,13229.0
2022-08-01 13:35:00,115.54,115.64,115.51,115.53,17714.0,107.3425,107.4354,107.3146,107.3332,17714.0
2022-08-01 13:40:00,115.55,115.55,115.36,115.41,16552.0,107.3518,107.3518,107.1753,107.2217,16552.0
2022-08-01 13:45:00,115.39,115.41,115.2,115.41,18427.0,107.2032,107.2217,107.0266,107.2217,18427.0
2022-08-01 13:50:00,115.39,115.4,115.23,115.35,10657.0,107.2032,107.2124,107.0545,107.166,10657.0
2022-08-01 13:55:00,115.32,115.42,115.28,115.4,12145.0,107.1381,107.231,107.101,107.2124,12145.0
2022-08-01 14:00:00,115.39,115.39,115.16,115.29,17407.0,107.2032,107.2032,106.9895,107.1102,17407.0
2022-08-01 14:05:00,115.27,115.47,115.26,115.46,13067.0,107.0917,107.2775,107.0824,107.2682,13067.0
2022-08-01 14:10:00,115.47,115.55,115.35,115.55,17381.0,107.2775,107.3518,107.166,107.3518,17381.0
2022-08-01 14:15:00,115.55,115.63,115.49,115.51,17324.0,107.3518,107.4261,107.2961,107.3146,17324.0
2022-08-01 14:20:00,115.51,115.57,115.46,115.5,12456.0,107.3146,107.3704,107.2682,107.3053,12456.0
2022-08-01 14:25:00,115.49,115.51,115.37,115.49,10004.0,107.2961,107.3146,107.1846,107.2961,10004.0
2022-08-01 14:30:00,115.46,115.49,115.4,115.46,13699.0,107.2682,107.2961,107.2124,107.2682,13699.0
2022-08-01 14:35:00,115.48,115.56,115.46,115.55,6406.0,107.2868,107.3611,107.2682,107.3518,6406.0
2022-08-01 14:40:00,115.56,115.59,115.45,115.54,16986.0,107.3611,107.389,107.2589,107.3425,16986.0
2022-08-01 14:45:00,115.56,115.56,115.3,115.34,19009.0,107.3611,107.3611,107.1195,107.1567,19009.0
2022-08-01 14:50:00,115.3,115.57,115.29,115.57,9707.0,107.1195,107.3704,107.1102,107.3704,9707.0
2022-08-01 14:55:00,115.58,115.75,115.55,115.68,8730.0,107.3797,107.5376,107.3518,107.4726,8730.0
2022-08-01 15:00:00,115.66,115.75,115.55,115.66,10780.0,107.454,107.5376,107.3518,107.454,10780.0
2022-08-01 15:05:00,115.68,115.93,115.67,115.89,9567.0,107.4726,107.7048,107.4633,107.6677,9567.0
2022-08-01 15:10:00,115.88,115.99,115.8,115.99,14897.0,107.6584,107.7606,107.5841,107.7606,14897.0
2022-08-01 15:15:00,115.99,116.06,115.95,116.04,10638.0,107.7606,107.8256,107.7234,107.807,10638.0
2022-08-01 15:20:00,116.03,116.03,115.95,115.98,12796.0,107.7977,107.7977,107.7234,107.7513,12796.0
2022-08-01 15:25:00,115.97,116.05,115.95,116.01,13899.0,107.742,107.8163,107.7234,107.7792,13899.0
2022-08-01 15:30:00,116.01,116.04,115.86,116.04,18017.0,107.7792,107.807,107.6398,107.807,18017.0
2022-08-01 15:35:00,116.03,116.12,116.01,116.11,16839.0,107.7977,107.8814,107.7792,107.8721,16839.0
2022-08-01 15:40:00,116.11,116.23,116.11,116.12,26857.0,107.8721,107.9836,107.8721,107.8814,26857.0
2022-08-01 15:45:00,116.12,116.33,116.08,116.31,40512.0,107.8814,108.0765,107.8442,108.0579,40512.0
2022-08-01 15:50:00,116.32,116.44,116.23,116.3,34003.0,108.0672,108.1787,107.9836,108.0486,34003.0
2022-08-01 15:55:00,116.32,116.32,116.1,116.15,93323.0,108.0672,108.0672,107.8628,107.9092,93323.0
2022-08-02 09:30:00,116.55,116.9,116.33,116.63,25840.0,108.2808,108.606,108.0765,108.3552,25840.0
2022-08-02 09:35:00,116.72,116.87,116.2,116.21,12273.0,108.4388,108.5781,107.9557,107.965,12273.0
2022-08-02 09:40:00,116.29,116.39,115.95,116.36,6742.0,108.0393,108.1322,107.7234,108.1043,6742.0
2022-08-02 09:45:00,116.35,116.52,116.23,116.43,8770.0,108.095,108.253,107.9836,108.1694,8770.0
2022-08-02 09:50:00,116.42,116.63,116.38,116.59,13290.0,108.1601,108.3552,108.1229,108.318,13290.0
2022-08-02 09:55:00,116.55,116.84,116.55,116.61,8214.0,108.2808,108.5503,108.2808,108.3366,8214.0
2022-08-02 10:00:00,116.56,116.59,116.3,116.51,7508.0,108.2901,108.318,108.0486,108.2437,7508.0
2022-08-02 10:05:00,116.53,116.58,116.36,116.39,6751.0,108.2623,108.3087,108.1043,108.1322,6751.0
2022-08-02 10:10:00,116.36,116.51,116.28,116.43,11785.0,108.1043,108.2437,108.03,108.1694,11785.0
2022-08-02 10:15:00,116.42,116.73,116.41,116.65,7474.0,108.1601,108.4481,108.1508,108.3738,7474.0
2022-08-02 10:20:00,116.66,116.78,116.62,116.68,7698.0,108.383,108.4945,108.3459,108.4016,7698.0
2022-08-02 10:25:00,116.7,116.83,116.57,116.82,17494.0,108.4202,108.541,108.2994,108.5317,17494.0
2022-08-02 10:30:00,116.89,116.93,116.76,116.82,8154.0,108.5967,108.6339,108.4759,108.5317,8154.0
2022-08-02 10:35:00,116.82,116.91,116.63,116.7,12596.0,108.5317,108.6153,108.3552,108.4202,12596.0
2022-08-02 10:40:00,116.67,116.9,116.67,116.87,9229.0,108.3923,108.606,108.3923,108.5781,9229.0
2022-08-02 10:45:00,116.89,116.92,116.65,116.74,9046.0,108.5967,108.6246,108.3738,108.4574,9046.0
2022-08-02 10:50:00,116.75,116.85,116.67,116.72,9026.0,108.4667,108.5596,108.3923,108.4388,9026.0
2022-08-02 10:55:00,116.71,116.76,116.58,116.65,8066.0,108.4295,108.4759,108.3087,108.3738,8066.0
2022-08-02 11:00:00,116.63,116.7,116.45,116.6,8913.0,108.3552,108.4202,108.1879,108.3273,8913.0
2022-08-02 11:05:00,116.58,116.81,116.57,116.81,7397.0,108.3087,108.5224,108.2994,108.5224,7397.0
2022-08-02 11:10:00,116.83,116.94,116.77,116.94,7082.0,108.541,108.6432,108.4852,108.6432,7082.0
2022-08-02 11:15:00,116.94,117.0,116.8,116.86,7851.0,108.6432,108.6989,108.5131,108.5689,7851.0
2022-08-02 11:20:00,116.87,116.9,116.84,116.88,8906.0,108.5781,108.606,108.5503,108.5874,8906.0
2022-08-02 11:25:00,116.88,117.22,116.88,117.2,8385.0,108.5874,108.9033,108.5874,108.8847,8385.0
2022-08-02 11:30:00,117.21,117.25,117.01,117.04,8119.0,108.894,108.9312,108.7082,108.7361,8119.0
2022-08-02 11:35:00,117.04,117.04,116.81,116.81,4412.0,108.7361,108.7361,108.5224,108.5224,4412.0
2022-08-02 11:40:00,116.79,117.05,116.77,117.01,5907.0,108.5038,108.7454,108.4852,108.7082,5907.0
2022-08-02 11:45:00,117.04,117.09,116.98,117.04,5693.0,108.7361,108.7825,108.6803,108.7361,5693.0
2022-08-02 11:50:00,117.08,117.11,117.01,117.03,7445.0,108.7732,108.8011,108.7082,108.7268,7445.0
2022-08-02 11:55:00,117.03,117.13,116.98,117.02,5302.0,108.7268,108.8197,108.6803,108.7175,5302.0
2022-08-02 12:00:00,117.03,117.09,116.96,116.96,6847.0,108.7268,108.7825,108.6618,108.6618,6847.0
2022-08-02 12:05:00,116.98,117.02,116.78,116.79,7724.0,108.6803,108.7175,108.4945,108.5038,7724.0
2022-08-02 12:10:00,116.81,116.92,116.78,116.92,4630.0,108.5224,108.6246,108.4945,108.6246,4630.0
2022-08-02 12:15:00,116.93,116.96,116.78,116.82,5641.0,108.6339,108.6618,108.4945,108.5317,5641.0
2022-08-02 12:20:00,116.83,116.85,116.7,116.81,7164.0,108.541,108.5596,108.4202,108.5224,7164.0
2022-08-02 12:25:00,116.81,116.85,116.75,116.79,6463.0,108.5224,108.5596,108.4667,108.5038,6463.0
2022-08-02 12:30:00,116.82,117.03,116.81,117.02,7240.0,108.5317,108.7268,108.5224,108.7175,7240.0
2022-08-02 12:35:00,117.04,117.04,116.88,116.94,4181.0,108.7361,108.7361,108.5874,108.6432,4181.0
2022-08-02 12:40:00,116.91,116.99,116.88,116.99,4168.0,108.6153,108.6896,108.5874,108.6896,4168.0
2022-08-02 12:45:00,117.0,117.04,116.95,117.04,6140.0,108.6989,108.7361,108.6525,108.7361,6140.0
2022-08-02 12:50:00,117.03,117.07,116.92,117.06,5002.0,108.7268,108.764,108.6246,108.7547,5002.0
2022-08-02 12:55:00,117.06,117.12,117.01,117.03,4951.0,108.7547,108.8104,108.7082,108.7268,4951.0
2022-08-02 13:00:00,116.98,117.0,116.94,116.94,5903.0,108.6803,108.6989,108.6432,108.6432,5903.0
2022-08-02 13:05:00,116.94,116.95,116.9,116.94,5932.0,108.6432,108.6525,108.606,108.6432,5932.0
2022-08-02 13:10:00,116.94,117.12,116.94,117.1,7854.0,108.6432,108.8104,108.6432,108.7918,7854.0
2022-08-02 13:15:00,117.13,117.18,117.08,117.14,5139.0,108.8197,108.8662,108.7732,108.829,5139.0
2022-08-02 13:20:00,117.14,117.15,116.98,116.98,8136.0,108.829,108.8383,108.6803,108.6803,8136.0
2022-08-02 13:25:00,116.98,116.98,116.79,116.85,5331.0,108.6803,108.6803,108.5038,108.5596,5331.0
2022-08-02 13:30:00,116.85,116.85,116.65,116.65,8624.0,108.5596,108.5596,108.3738,108.3738,8624.0
2022-08-02 13:35:00,116.58,116.59,116.41,116.56,10418.0,108.3087,108.318,108.1508,108.2901,10418.0
2022-08-02 13:40:00,116.54,116.6,116.47,116.59,5383.0,108.2716,108.3273,108.2065,108.318,5383.0
2022-08-02 13:45:00,116.58,116.63,116.4,116.43,5799.0,108.3087,108.3552,108.1415,108.1694,5799.0
2022-08-02 13:50:00,116.44,116.67,116.4,116.65,11274.0,108.1787,108.3923,108.1415,108.3738,11274.0
2022-08-02 13:55:00,116.66,116.75,116.6,116.65,5061.0,108.383,108.4667,108.3273,108.3738,5061.0
2022-08-02 14:00:00,116.63,116.72,116.57,116.69,7210.0,108.3552,108.4388,108.2994,108.4109,7210.0
2022-08-02 14:05:00,116.69,116.89,116.67,116.86,9739.0,108.4109,108.5967,108.3923,108.5689,9739.0
2022-08-02 14:10:00,116.87,116.89,116.74,116.75,4325.0,108.5781,108.5967,108.4574,108.4667,4325.0
2022-08-02 14:15:00,116.76,116.82,116.68,116.7,7821.0,108.4759,108.5317,108.4016,108.4202,7821.0
2022-08-02 14:20:00,116.72,116.85,116.72,116.79,6538.0,108.4388,108.5596,108.4388,108.5038,6538.0
2022-08-02 14:25:00,116.81,116.92,116.8,116.92,7084.0,108.5224,108.6246,108.5131,108.6246,7084.0
2022-08-02 14:30:00,116.92,117.05,116.86,116.98,20107.0,108.6246,108.7454,108.5689,108.6803,20107.0
2022-08-02 14:35:00,116.96,116.97,116.77,116.84,6002.0,108.6618,108.6711,108.4852,108.5503,6002.0
2022-08-02 14:40:00,116.84,116.99,116.81,116.97,7910.0,108.5503,108.6896,108.5224,108.6711,7910.0
2022-08-02 14:45:00,116.96,116.97,116.78,116.83,13019.0,108.6618,108.6711,108.4945,108.541,13019.0
2022-08-02 14:50:00,116.87,116.95,116.72,116.83,10145.0,108.5781,108.6525,108.4388,108.541,10145.0
2022-08-02 14:55:00,116.84,116.89,116.76,116.86,21656.0,108.5503,108.5967,108.4759,108.5689,21656.0
2022-08-02 15:00:00,116.84,116.91,116.79,116.91,14675.0,108.5503,108.6153,108.5038,108.6153,14675.0
2022-08-02 15:05:00,116.86,116.88,116.63,116.73,18469.0,108.5689,108.5874,108.3552,108.4481,18469.0
2022-08-02 15:10:00,116.72,116.75,116.6,116.71,20287.0,108.4388,108.4667,108.3273,108.4295,20287.0
2022-08-02 15:15:00,116.71,116.77,116.66,116.7,33551.0,108.4295,108.4852,108.383,108.4202,33551.0
2022-08-02 15:20:00,116.71,116.78,116.68,116.73,15802.0,108.4295,108.4945,108.4016,108.4481,15802.0
2022-08-02 15:25:00,116.73,116.9,116.71,116.86,13906.0,108.4481,108.606,108.4295,108.5689,13906.0
2022-08-02 15:30:00,116.84,116.86,116.76,116.81,20169.0,108.5503,108.5689,108.4759,108.5224,20169.0
2022-08-02 15:35:00,116.81,116.88,116.69,116.7,26860.0,108.5224,108.5874,108.4109,108.4202,26860.0
2022-08-02 15:40:00,116.69,116.69,116.43,116.54,21919.0,108.4109,108.4109,108.1694,108.2716,21919.0
2022-08-02 15:45:00,116.54,116.55,116.05,116.05,29709.0,108.2716,108.2808,107.8163,107.8163,29709.0
2022-08-02 15:50:00,116.05,116.09,115.8,115.8,41264.0,107.8163,107.8535,107.5841,107.5841,41264.0
2022-08-02 15:55:00,115.79,115.8,115.63,115.72,86529.0,107.5748,107.5841,107.4261,107.5097,86529.0
2022-08-03 09:30:00,116.0,116.1,114.68,114.69,17167.0,107.7699,107.8628,106.5435,106.5528,17167.0
2022-08-03 09:35:00,114.66,114.98,114.56,114.88,27183.0,106.5249,106.8222,106.432,106.7293,27183.0
2022-08-03 09:40:00,114.84,114.91,114.15,114.28,18472.0,106.6922,106.7572,106.0511,106.1719,18472.0
2022-08-03 09:45:00,114.33,114.84,114.27,114.84,14141.0,106.2184,106.6922,106.1626,106.6922,14141.0
2022-08-03 09:50:00,114.8,114.85,114.29,114.33,12533.0,106.655,106.7015,106.1812,106.2184,12533.0
2022-08-03 09:55:00,114.34,114.34,113.75,113.75,14988.0,106.2276,106.2276,105.6795,105.6795,14988.0
2022-08-03 10:00:00,113.74,113.74,113.45,113.6,14515.0,105.6702,105.6702,105.4008,105.5401,14515.0
2022-08-03 10:05:00,113.62,113.79,113.55,113.76,10716.0,105.5587,105.7167,105.4937,105.6888,10716.0
2022-08-03 10:10:00,113.79,114.04,113.68,113.97,16427.0,105.7167,105.9489,105.6145,105.8839,16427.0
2022-08-03 10:15:00,113.99,113.99,113.63,113.7,10928.0,105.9025,105.9025,105.568,105.6331,10928.0
2022-08-03 10:20:00,113.61,113.75,113.58,113.65,10655.0,105.5494,105.6795,105.5216,105.5866,10655.0
2022-08-03 10:25:00,113.66,113.92,113.56,113.88,15937.0,105.5959,105.8374,105.503,105.8003,15937.0
2022-08-03 10:30:00,113.9,114.18,113.9,114.01,73754.0,105.8189,106.079,105.8189,105.9211,73754.0
2022-08-03 10:35:00,114.0,114.0,113.44,113.77,29388.0,105.9118,105.9118,105.3915,105.6981,29388.0
2022-08-03 10:40:00,113.78,113.95,113.78,113.95,9919.0,105.7074,105.8653,105.7074,105.8653,9919.0
2022-08-03 10:45:00,113.97,114.04,113.91,113.95,9838.0,105.8839,105.9489,105.8282,105.8653,9838.0
2022-08-03 10:50:00,114.0,114.04,113.83,113.89,16684.0,105.9118,105.9489,105.7538,105.8096,16684.0
2022-08-03 10:55:00,113.91,114.04,113.91,114.03,14295.0,105.8282,105.9489,105.8282,105.9396,14295.0
2022-08-03 11:00:00,114.02,114.03,113.85,113.9,28697.0,105.9304,105.9396,105.7724,105.8189,28697.0
2022-08-03 11:05:00,113.89,114.02,113.85,114.0,15574.0,105.8096,105.9304,105.7724,105.9118,15574.0
2022-08-03 11:10:00,113.99,114.07,113.91,113.95,18345.0,105.9025,105.9768,105.8282,105.8653,18345.0
2022-08-03 11:15:00,113.95,114.03,113.78,113.79,11879.0,105.8653,105.9396,105.7074,105.7167,11879.0
2022-08-03 11:20:00,113.8,113.99,113.77,113.9,9888.0,105.726,105.9025,105.6981,105.8189,9888.0
2022-08-03 11:25:00,113.9,114.04,113.83,114.0,13223.0,105.8189,105.9489,105.7538,105.9118,13223.0
2022-08-03 11:30:00,114.0,114.1,113.94,114.0,26892.0,105.9118,106.0047,105.856,105.9118,26892.0
2022-08-03 11:35:00,114.02,114.18,113.95,114.16,56680.0,105.9304,106.079,105.8653,106.0604,56680.0
2022-08-03 11:40:00,114.18,114.29,114.09,114.27,29413.0,106.079,106.1812,105.9954,106.1626,29413.0
2022-08-03 11:45:00,114.29,114.49,114.17,114.49,6473.0,106.1812,106.367,106.0697,106.367,6473.0
2022-08-03 11:50:00,114.49,114.71,114.4,114.69,9755.0,106.367,106.5714,106.2834,106.5528,9755.0
2022-08-03 11:55:00,114.69,114.87,114.65,114.86,7688.0,106.5528,106.72,106.5157,106.7108,7688.0
2022-08-03 12:00:00,114.84,114.88,114.77,114.85,5062.0,106.6922,106.7293,106.6271,106.7015,5062.0
2022-08-03 12:05:00,114.86,114.9,114.76,114.78,7626.0,106.7108,106.7479,106.6178,106.6364,7626.0
2022-08-03 12:10:00,114.81,114.88,114.78,114.84,9166.0,106.6643,106.7293,106.6364,106.6922,9166.0
2022-08-03 12:15:00,114.81,114.81,114.66,114.68,6507.0,106.6643,106.6643,106.5249,106.5435,6507.0
2022-08-03 12:20:00,114.71,114.8,114.71,114.78,8811.0,106.5714,106.655,106.5714,106.6364,8811.0
2022-08-03 12:25:00,114.76,114.76,114.53,114.53,7947.0,106.6178,106.6178,106.4042,106.4042,7947.0
2022-08-03 12:30:00,114.53,114.57,114.33,114.54,7306.0,106.4042,106.4413,106.2184,106.4135,7306.0
2022-08-03 12:35:00,114.57,114.67,114.54,114.54,5466.0,106.4413,106.5342,106.4135,106.4135,5466.0
2022-08-03 12:40:00,114.52,114.64,114.46,114.49,5692.0,106.3949,106.5064,106.3391,106.367,5692.0
2022-08-03 12:45:00,114.48,114.62,114.45,114.62,8885.0,106.3577,106.4878,106.3298,106.4878,8885.0
2022-08-03 12:50:00,114.63,114.66,114.55,114.66,5001.0,106.4971,106.5249,106.4227,106.5249,5001.0
2022-08-03 12:55:00,114.66,114.85,114.62,114.79,7068.0,106.5249,106.7015,106.4878,106.6457,7068.0
2022-08-03 13:00:00,114.82,114.91,114.79,114.9,6332.0,106.6736,106.7572,106.6457,106.7479,6332.0
2022-08-03 13:05:00,114.91,114.98,114.87,114.92,5760.0,106.7572,106.8222,106.72,106.7665,5760.0
2022-08-03 13:10:00,114.94,114.95,114.79,114.87,7296.0,106.7851,106.7944,106.6457,106.72,7296.0
2022-08-03 13:15:00,114.88,115.01,114.85,114.97,7523.0,106.7293,106.8501,106.7015,106.8129,7523.0
2022-08-03 13:20:00,114.99,115.23,114.95,115.12,6238.0,106.8315,107.0545,106.7944,106.9523,6238.0
2022-08-03 13:25:00,115.12,115.21,115.11,115.16,8071.0,106.9523,107.0359,106.943,106.9895,8071.0
2022-08-03 13:30:00,115.18,115.23,115.15,115.22,4991.0,107.008,107.0545,106.9802,107.0452,4991.0
2022-08-03 13:35:00,115.22,115.24,115.06,115.1,8980.0,107.0452,107.0638,106.8966,106.9337,8980.0
2022-08-03 13:40:00,115.1,115.17,115.06,115.12,5103.0,106.9337,106.9988,106.8966,106.9523,5103.0
2022-08-03 13:45:00,115.12,115.13,115.01,115.06,4763.0,106.9523,106.9616,106.8501,106.8966,4763.0
2022-08-03 13:50:00,115.04,115.12,115.03,115.09,5645.0,106.878,106.9523,106.8687,106.9244,5645.0
2022-08-03 13:55:00,115.09,115.11,115.05,115.1,4811.0,106.9244,106.943,106.8873,106.9337,4811.0
2022-08-03 14:00:00,115.08,115.08,114.91,115.03,7496.0,106.9151,106.9151,106.7572,106.8687,7496.0
2022-08-03 14:05:00,115.03,115.19,115.03,115.16,7268.0,106.8687,107.0173,106.8687,106.9895,7268.0
2022-08-03 14:10:00,115.15,115.21,115.1,115.13,6474.0,106.9802,107.0359,106.9337,106.9616,6474.0
2022-08-03 14:15:00,115.13,115.2,115.09,115.2,5548.0,106.9616,107.0266,106.9244,107.0266,5548.0
2022-08-03 14:20:00,115.21,115.38,115.2,115.38,9257.0,107.0359,107.1939,107.0266,107.1939,9257.0
2022-08-03 14:25:00,115.39,115.39,115.28,115.35,15465.0,107.2032,107.2032,107.101,107.166,15465.0
2022-08-03 14:30:00,115.4,115.43,115.37,115.43,5295.0,107.2124,107.2403,107.1846,107.2403,5295.0
2022-08-03 14:35:00,115.43,115.48,115.36,115.36,6056.0,107.2403,107.2868,107.1753,107.1753,6056.0
2022-08-03 14:40:00,115.37,115.37,115.23,115.28,7520.0,107.1846,107.1846,107.0545,107.101,7520.0
2022-08-03 14:45:00,115.25,115.29,115.21,115.24,5178.0,107.0731,107.1102,107.0359,107.0638,5178.0
2022-08-03 14:50:00,115.25,115.27,115.18,115.27,8149.0,107.0731,107.0917,107.008,107.0917,8149.0
2022-08-03 14:55:00,115.25,115.29,115.15,115.15,7939.0,107.0731,107.1102,106.9802,106.9802,7939.0
2022-08-03 15:00:00,115.16,115.35,115.14,115.32,11215.0,106.9895,107.166,106.9709,107.1381,11215.0
2022-08-03 15:05:00,115.33,115.35,115.21,115.23,10775.0,107.1474,107.166,107.0359,107.0545,10775.0
2022-08-03 15:10:00,115.21,115.21,115.06,115.13,9508.0,107.0359,107.0359,106.8966,106.9616,9508.0
2022-08-03 15:15:00,115.12,115.32,115.12,115.31,11356.0,106.9523,107.1381,106.9523,107.1288,11356.0
2022-08-03 15:20:00,115.31,115.33,115.14,115.15,17073.0,107.1288,107.1474,106.9709,106.9802,17073.0
2022-08-03 15:25:00,115.14,115.3,115.1,115.29,28328.0,106.9709,107.1195,106.9337,107.1102,28328.0
2022-08-03 15:30:00,115.3,115.32,115.16,115.18,24458.0,107.1195,107.1381,106.9895,107.008,24458.0
2022-08-03 15:35:00,115.18,115.24,115.12,115.23,25922.0,107.008,107.0638,106.9523,107.0545,25922.0
2022-08-03 15:40:00,115.22,115.36,115.11,115.35,23662.0,107.0452,107.1753,106.943,107.166,23662.0
2022-08-03 15:45:00,115.34,115.37,115.17,115.23,33587.0,107.1567,107.1846,106.9988,107.0545,33587.0
2022-08-03 15:50:00,115.22,115.31,115.11,115.23,51015.0,107.0452,107.1288,106.943,107.0545,51015.0
2022-08-03 15:55:00,115.23,115.26,115.0,115.0,100576.0,107.0545,107.0824,106.8408,106.8408,100576.0
2022-08-04 09:30:00,113.96,113.96,113.02,113.28,51489.0,105.8746,105.8746,105.0013,105.2429,51489.0
2022-08-04 09:35:00,113.11,113.22,112.46,112.48,77058.0,105.0849,105.1871,104.481,104.4996,77058.0
2022-08-04 09:40:00,112.48,112.55,112.05,112.55,62041.0,104.4996,104.5646,104.1001,104.5646,62041.0
2022-08-04 09:45:00,112.48,113.09,112.33,113.03,26445.0,104.4996,105.0663,104.3603,105.0106,26445.0
2022-08-04 09:50:00,113.01,113.46,112.76,113.17,59977.0,104.992,105.4101,104.7597,105.1407,59977.0
2022-08-04 09:55:00,113.2,113.25,112.8,113.07,33011.0,105.1685,105.215,104.7969,105.0478,33011.0
2022-08-04 10:00:00,113.18,113.62,113.15,113.51,35154.0,105.1499,105.5587,105.1221,105.4565,35154.0
2022-08-04 10:05:00,113.54,114.37,113.52,114.34,20594.0,105.4844,106.2555,105.4658,106.2276,20594.0
2022-08-04 10:10:00,114.45,114.87,114.43,114.85,11323.0,106.3298,106.72,106.3113,106.7015,11323.0
2022-08-04 10:15:00,114.82,114.96,114.6,114.77,28867.0,106.6736,106.8037,106.4692,106.6271,28867.0
2022-08-04 10:20:00,114.81,115.21,114.65,115.11,23807.0,106.6643,107.0359,106.5157,106.943,23807.0
2022-08-04 10:25:00,115.03,115.54,115.03,115.15,11192.0,106.8687,107.3425,106.8687,106.9802,11192.0
2022-08-04 10:30:00,115.12,115.65,115.09,115.59,19308.0,106.9523,107.4447,106.9244,107.389,19308.0
2022-08-04 10:35:00,115.69,115.91,115.49,115.86,40306.0,107.4819,107.6863,107.2961,107.6398,40306.0
2022-08-04 10:40:00,115.82,116.17,115.76,116.05,18441.0,107.6026,107.9278,107.5469,107.8163,18441.0
2022-08-04 10:45:00,116.06,116.69,116.02,116.58,25209.0,107.8256,108.4109,107.7885,108.3087,25209.0
2022-08-04 10:50:00,116.55,116.62,116.44,116.49,23129.0,108.2808,108.3459,108.1787,108.2251,23129.0
2022-08-04 10:55:00,116.5,116.52,115.98,115.98,23721.0,108.2344,108.253,107.7513,107.7513,23721.0
2022-08-04 11:00:00,115.97,116.01,115.77,115.8,20402.0,107.742,107.7792,107.5562,107.5841,20402.0
2022-08-04 11:05:00,115.78,115.78,115.38,115.48,24448.0,107.5655,107.5655,107.1939,107.2868,24448.0
2022-08-04 11:10:00,115.44,115.54,115.43,115.54,14881.0,107.2496,107.3425,107.2403,107.3425,14881.0
2022-08-04 11:15:00,115.61,115.7,115.26,115.43,11494.0,107.4075,107.4912,107.0824,107.2403,11494.0
2022-08-04 11:20:00,115.48,115.9,115.45,115.68,8012.0,107.2868,107.677,107.2589,107.4726,8012.0
2022-08-04 11:25:00,115.62,115.71,115.43,115.71,8210.0,107.4168,107.5004,107.2403,107.5004,8210.0
2022-08-04 11:30:00,115.7,116.08,115.69,116.08,6424.0,107.4912,107.8442,107.4819,107.8442,6424.0
2022-08-04 11:35:00,116.06,116.06,115.71,115.73,11869.0,107.8256,107.8256,107.5004,107.519,11869.0
2022-08-04 11:40:00,115.73,115.76,115.33,115.41,6673.0,107.519,107.5469,107.1474,107.2217,6673.0
2022-08-04 11:45:00,115.46,115.89,115.46,115.89,5431.0,107.2682,107.6677,107.2682,107.6677,5431.0
2022-08-04 11:50:00,115.87,116.14,115.85,116.1,4211.0,107.6491,107.8999,107.6305,107.8628,4211.0
2022-08-04 11:55:00,116.11,116.17,116.01,116.05,6760.0,107.8721,107.9278,107.7792,107.8163,6760.0
2022-08-04 12:00:00,116.09,116.13,115.97,116.02,8456.0,107.8535,107.8906,107.742,107.7885,8456.0
2022-08-04 12:05:00,116.01,116.13,115.89,115.9,13562.0,107.7792,107.8906,107.6677,107.677,13562.0
2022-08-04 12:10:00,115.89,116.0,115.86,115.86,8269.0,107.6677,107.7699,107.6398,107.6398,8269.0
2022-08-04 12:15:00,115.83,115.83,115.67,115.71,5346.0,107.6119,107.6119,107.4633,107.5004,5346.0
2022-08-04 12:20:00,115.66,115.82,115.64,115.73,8686.0,107.454,107.6026,107.4354,107.519,8686.0
2022-08-04 12:25:00,115.73,115.75,115.52,115.58,5237.0,107.519,107.5376,107.3239,107.3797,5237.0
2022-08-04 12:30:00,115.53,115.55,115.38,115.41,8490.0,107.3332,107.3518,107.1939,107.2217,8490.0
2022-08-04 12:35:00,115.41,115.41,115.23,115.23,5542.0,107.2217,107.2217,107.0545,107.0545,5542.0
2022-08-04 12:40:00,115.22,115.36,115.16,115.25,9961.0,107.0452,107.1753,106.9895,107.0731,9961.0
2022-08-04 12:45:00,115.27,115.27,114.98,114.98,10177.0,107.0917,107.0917,106.8222,106.8222,10177.0
2022-08-04 12:50:00,114.97,115.0,114.78,114.82,7793.0,106.8129,106.8408,106.6364,106.6736,7793.0
2022-08-04 12:55:00,114.82,114.99,114.82,114.99,6726.0,106.6736,106.8315,106.6736,106.8315,6726.0
2022-08-04 13:00:00,114.98,115.03,114.88,114.92,11744.0,106.8222,106.8687,106.7293,106.7665,11744.0
2022-08-04 13:05:00,114.93,114.97,114.84,114.88,7453.0,106.7758,106.8129,106.6922,106.7293,7453.0
2022-08-04 13:10:00,114.89,115.01,114.81,114.98,13408.0,106.7386,106.8501,106.6643,106.8222,13408.0
2022-08-04 13:15:00,115.02,115.17,115.0,115.09,8347.0,106.8594,106.9988,106.8408,106.9244,8347.0
2022-08-04 13:20:00,115.07,115.29,114.99,115.24,10314.0,106.9059,107.1102,106.8315,107.0638,10314.0
2022-08-04 13:25:00,115.23,115.39,115.23,115.3,8738.0,107.0545,107.2032,107.0545,107.1195,8738.0
2022-08-04 13:30:00,115.29,115.31,115.14,115.17,8592.0,107.1102,107.1288,106.9709,106.9988,8592.0
2022-08-04 13:35:00,115.15,115.22,115.12,115.22,8067.0,106.9802,107.0452,106.9523,107.0452,8067.0
2022-08-04 13:40:00,115.21,115.3,115.19,115.25,5656.0,107.0359,107.1195,107.0173,107.0731,5656.0
2022-08-04 13:45:00,115.26,115.3,115.18,115.3,4297.0,107.0824,107.1195,107.008,107.1195,4297.0
2022-08-04 13:50:00,115.31,115.32,115.17,115.25,8747.0,107.1288,107.1381,106.9988,107.0731,8747.0
2022-08-04 13:55:00,115.24,115.24,114.92,114.92,8011.0,107.0638,107.0638,106.7665,106.7665,8011.0
2022-08-04 14:00:00,114.9,115.13,114.9,115.12,7697.0,106.7479,106.9616,106.7479,106.9523,7697.0
2022-08-04 14:05:00,115.12,115.12,115.03,115.09,16508.0,106.9523,106.9523,106.8687,106.9244,16508.0
2022-08-04 14:10:00,115.09,115.09,114.96,114.98,10652.0,106.9244,106.9244,106.8037,106.8222,10652.0
2022-08-04 14:15:00,114.97,114.97,114.77,114.78,5046.0,106.8129,106.8129,106.6271,106.6364,5046.0
2022-08-04 14:20:00,114.76,114.81,114.7,114.73,8651.0,106.6178,106.6643,106.5621,106.59,8651.0
2022-08-04 14:25:00,114.74,114.79,114.6,114.61,12198.0,106.5993,106.6457,106.4692,106.4785,12198.0
2022-08-04 14:30:00,114.61,114.69,114.47,114.67,15804.0,106.4785,106.5528,106.3484,106.5342,15804.0
2022-08-04 14:35:00,114.69,114.69,114.55,114.59,10340.0,106.5528,106.5528,106.4227,106.4599,10340.0
2022-08-04 14:40:00,114.57,114.71,114.51,114.71,13614.0,106.4413,106.5714,106.3856,106.5714,13614.0
2022-08-04 14:45:00,114.72,114.72,114.53,114.58,9814.0,106.5807,106.5807,106.4042,106.4506,9814.0
2022-08-04 14:50:00,114.58,114.61,114.5,114.51,5619.0,106.4506,106.4785,106.3763,106.3856,5619.0
2022-08-04 14:55:00,114.51,114.52,114.42,114.47,10893.0,106.3856,106.3949,106.302,106.3484,10893.0
2022-08-04 15:00:00,114.47,114.57,114.47,114.55,10301.0,106.3484,106.4413,106.3484,106.4227,10301.0
2022-08-04 15:05:00,114.54,114.64,114.47,114.56,11772.0,106.4135,106.5064,106.3484,106.432,11772.0
2022-08-04 15:10:00,114.55,114.79,114.55,114.72,12229.0,106.4227,106.6457,106.4227,106.5807,12229.0
2022-08-04 15:15:00,114.7,114.84,114.69,114.79,14298.0,106.5621,106.6922,106.5528,106.6457,14298.0
2022-08-04 15:20:00,114.79,114.81,114.71,114.71,13910.0,106.6457,106.6643,106.5714,106.5714,13910.0
2022-08-04 15:25:00,114.71,114.74,114.63,114.66,13808.0,106.5714,106.5993,106.4971,106.5249,13808.0
2022-08-04 15:30:00,114.67,114.67,114.59,114.65,18479.0,106.5342,106.5342,106.4599,106.5157,18479.0
2022-08-04 15:35:00,114.65,114.8,114.62,114.7,15671.0,106.5157,106.655,106.4878,106.5621,15671.0
2022-08-04 15:40:00,114.68,114.69,114.43,114.43,15552.0,106.5435,106.5528,106.3113,106.3113,15552.0
2022-08-04 15:45:00,114.43,114.43,114.26,114.33,18796.0,106.3113,106.3113,106.1533,106.2184,18796.0
2022-08-04 15:50:00,114.35,114.36,114.15,114.27,38743.0,106.2369,106.2462,106.0511,106.1626,38743.0
2022-08-04 15:55:00,114.26,114.26,113.89,113.93,117968.0,106.1533,106.1533,105.8096,105.8467,117968.0
2022-08-05 09:30:00,113.9,114.01,113.46,113.77,20266.0,105.8189,105.9211,105.4101,105.6981,20266.0
2022-08-05 09:35:00,113.76,114.1,113.72,114.06,19822.0,105.6888,106.0047,105.6516,105.9675,19822.0
2022-08-05 09:40:00,114.14,114.75,114.12,114.47,15701.0,106.0418,106.6086,106.0233,106.3484,15701.0
2022-08-05 09:45:00,114.49,114.49,114.27,114.45,11742.0,106.367,106.367,106.1626,106.3298,11742.0
2022-08-05 09:50:00,114.47,114.84,114.37,114.84,9932.0,106.3484,106.6922,106.2555,106.6922,9932.0
2022-08-05 09:55:00,114.87,114.95,114.61,114.8,9233.0,106.72,106.7944,106.4785,106.655,9233.0
2022-08-05 10:00:00,114.82,115.04,114.73,114.83,18174.0,106.6736,106.878,106.59,106.6829,18174.0
2022-08-05 10:05:00,114.92,115.11,114.84,115.04,9624.0,106.7665,106.943,106.6922,106.878,9624.0
2022-08-05 10:10:00,115.06,115.12,114.76,114.85,10542.0,106.8966,106.9523,106.6178,106.7015,10542.0
2022-08-05 10:15:00,114.84,115.32,114.84,115.01,21989.0,106.6922,107.1381,106.6922,106.8501,21989.0
2022-08-05 10:20:00,115.04,115.11,114.94,115.03,8947.0,106.878,106.943,106.7851,106.8687,8947.0
2022-08-05 10:25:00,114.98,115.23,114.98,115.14,9385.0,106.8222,107.0545,106.8222,106.9709,9385.0
2022-08-05 10:30:00,115.16,115.19,115.0,115.06,8707.0,106.9895,107.0173,106.8408,106.8966,8707.0
2022-08-05 10:35:00,115.05,115.26,114.9,115.26,12241.0,106.8873,107.0824,106.7479,107.0824,12241.0
2022-08-05 10:40:00,115.29,115.49,115.29,115.49,7304.0,107.1102,107.2961,107.1102,107.2961,7304.0
2022-08-05 10:45:00,115.49,115.49,115.27,115.35,5171.0,107.2961,107.2961,107.0917,107.166,5171.0
2022-08-05 10:50:00,115.3,115.31,115.15,115.19,6304.0,107.1195,107.1288,106.9802,107.0173,6304.0
2022-08-05 10:55:00,115.19,115.24,114.96,114.96,6691.0,107.0173,107.0638,106.8037,106.8037,6691.0
2022-08-05 11:00:00,114.96,115.02,114.86,115.02,9321.0,106.8037,106.8594,106.7108,106.8594,9321.0
2022-08-05 11:05:00,115.01,115.24,114.97,115.24,7795.0,106.8501,107.0638,106.8129,107.0638,7795.0
2022-08-05 11:10:00,115.31,115.42,115.3,115.33,7310.0,107.1288,107.231,107.1195,107.1474,7310.0
2022-08-05 11:15:00,115.33,115.51,115.28,115.47,11868.0,107.1474,107.3146,107.101,107.2775,11868.0
2022-08-05 11:20:00,115.5,115.55,115.35,115.36,7385.0,107.3053,107.3518,107.166,107.1753,7385.0
2022-08-05 11:25:00,115.34,115.41,115.2,115.22,6253.0,107.1567,107.2217,107.0266,107.0452,6253.0
2022-08-05 11:30:00,115.21,115.52,115.18,115.49,5595.0,107.0359,107.3239,107.008,107.2961,5595.0
2022-08-05 11:35:00,115.51,115.59,115.39,115.53,7611.0,107.3146,107.389,107.2032,107.3332,7611.0
2022-08-05 11:40:00,115.56,115.75,115.53,115.68,6160.0,107.3611,107.5376,107.3332,107.4726,6160.0
2022-08-05 11:45:00,115.64,115.65,115.53,115.58,5680.0,107.4354,107.4447,107.3332,107.3797,5680.0
2022-08-05 11:50:00,115.6,115.66,115.49,115.63,6204.0,107.3983,107.454,107.2961,107.4261,6204.0
2022-08-05 11:55:00,115.62,115.62,115.48,115.5,7582.0,107.4168,107.4168,107.2868,107.3053,7582.0
2022-08-05 12:00:00,115.5,115.68,115.47,115.55,6751.0,107.3053,107.4726,107.2775,107.3518,6751.0
2022-08-05 12:05:00,115.58,115.66,115.54,115.61,10156.0,107.3797,107.454,107.3425,107.4075,10156.0
2022-08-05 12:10:00,115.59,115.72,115.58,115.66,9832.0,107.389,107.5097,107.3797,107.454,9832.0
2022-08-05 12:15:00,115.65,115.71,115.58,115.58,4697.0,107.4447,107.5004,107.3797,107.3797,4697.0
2022-08-05 12:20:00,115.61,115.63,115.39,115.47,9064.0,107.4075,107.4261,107.2032,107.2775,9064.0
2022-08-05 12:25:00,115.45,115.46,115.28,115.42,4296.0,107.2589,107.2682,107.101,107.231,4296.0
2022-08-05 12:30:00,115.41,115.48,115.3,115.45,6479.0,107.2217,107.2868,107.1195,107.2589,6479.0
2022-08-05 12:35:00,115.4,115.52,115.39,115.4,4403.0,107.2124,107.3239,107.2032,107.2124,4403.0
2022-08-05 12:40:00,115.41,115.7,115.41,115.7,5098.0,107.2217,107.4912,107.2217,107.4912,5098.0
2022-08-05 12:45:00,115.69,115.92,115.69,115.92,6514.0,107.4819,107.6955,107.4819,107.6955,6514.0
2022-08-05 12:50:00,115.92,115.94,115.86,115.9,5335.0,107.6955,107.7141,107.6398,107.677,5335.0
2022-08-05 12:55:00,115.93,115.98,115.85,115.88,5150.0,107.7048,107.7513,107.6305,107.6584,5150.0
2022-08-05 13:00:00,115.88,116.02,115.87,115.98,4240.0,107.6584,107.7885,107.6491,107.7513,4240.0
2022-08-05 13:05:00,116.02,116.16,116.02,116.07,6759.0,107.7885,107.9185,107.7885,107.8349,6759.0
2022-08-05 13:10:00,116.03,116.17,116.03,116.14,4712.0,107.7977,107.9278,107.7977,107.8999,4712.0
2022-08-05 13:15:00,116.17,116.17,115.97,116.0,10382.0,107.9278,107.9278,107.742,107.7699,10382.0
2022-08-05 13:20:00,116.03,116.17,116.02,116.15,10044.0,107.7977,107.9278,107.7885,107.9092,10044.0
2022-08-05 13:25:00,116.16,116.2,116.09,116.12,5952.0,107.9185,107.9557,107.8535,107.8814,5952.0
2022-08-05 13:30:00,116.12,116.21,116.07,116.1,5360.0,107.8814,107.965,107.8349,107.8628,5360.0
2022-08-05 13:35:00,116.11,116.23,116.11,116.15,5152.0,107.8721,107.9836,107.8721,107.9092,5152.0
2022-08-05 13:40:00,116.13,116.25,116.13,116.16,6763.0,107.8906,108.0021,107.8906,107.9185,6763.0
2022-08-05 13:45:00,116.17,116.34,116.15,116.28,5838.0,107.9278,108.0857,107.9092,108.03,5838.0
2022-08-05 13:50:00,116.28,116.3,116.25,116.28,6740.0,108.03,108.0486,108.0021,108.03,6740.0
2022-08-05 13:55:00,116.33,116.33,116.18,116.19,3607.0,108.0765,108.0765,107.9371,107.9464,3607.0
2022-08-05 14:00:00,116.2,116.23,116.09,116.23,11105.0,107.9557,107.9836,107.8535,107.9836,11105.0
2022-08-05 14:05:00,116.23,116.23,116.15,116.19,7347.0,107.9836,107.9836,107.9092,107.9464,7347.0
2022-08-05 14:10:00,116.25,116.29,116.18,116.26,5420.0,108.0021,108.0393,107.9371,108.0114,5420.0
2022-08-05 14:15:00,116.27,116.33,116.25,116.29,3771.0,108.0207,108.0765,108.0021,108.0393,3771.0
2022-08-05 14:20:00,116.27,116.37,116.27,116.37,7895.0,108.0207,108.1136,108.0207,108.1136,7895.0
2022-08-05 14:25:00,116.38,116.41,116.19,116.19,6300.0,108.1229,108.1508,107.9464,107.9464,6300.0
2022-08-05 14:30:00,116.18,116.36,116.16,116.35,8907.0,107.9371,108.1043,107.9185,108.095,8907.0
2022-08-05 14:35:00,116.34,116.45,116.31,116.35,8359.0,108.0857,108.1879,108.0579,108.095,8359.0
2022-08-05 14:40:00,116.38,116.45,116.31,116.43,8878.0,108.1229,108.1879,108.0579,108.1694,8878.0
2022-08-05 14:45:00,116.42,116.58,116.42,116.55,8941.0,108.1601,108.3087,108.1601,108.2808,8941.0
2022-08-05 14:50:00,116.54,116.63,116.52,116.61,7819.0,108.2716,108.3552,108.253,108.3366,7819.0
2022-08-05 14:55:00,116.62,116.62,116.46,116.57,8120.0,108.3459,108.3459,108.1972,108.2994,8120.0
2022-08-05 15:00:00,116.59,116.63,116.54,116.62,5475.0,108.318,108.3552,108.2716,108.3459,5475.0
2022-08-05 15:05:00,116.66,116.67,116.55,116.66,10212.0,108.383,108.3923,108.2808,108.383,10212.0
2022-08-05 15:10:00,116.7,116.77,116.63,116.68,11465.0,108.4202,108.4852,108.3552,108.4016,11465.0
2022-08-05 15:15:00,116.71,116.78,116.7,116.77,8839.0,108.4295,108.4945,108.4202,108.4852,8839.0
2022-08-05 15:20:00,116.8,116.82,116.71,116.79,25105.0,108.5131,108.5317,108.4295,108.5038,25105.0
2022-08-05 15:25:00,116.8,116.93,116.78,116.92,16767.0,108.5131,108.6339,108.4945,108.6246,16767.0
2022-08-05 15:30:00,116.92,116.95,116.82,116.86,23073.0,108.6246,108.6525,108.5317,108.5689,23073.0
2022-08-05 15:35:00,116.85,116.96,116.85,116.89,19042.0,108.5596,108.6618,108.5596,108.5967,19042.0
2022-08-05 15:40:00,116.88,116.89,116.69,116.7,18949.0,108.5874,108.5967,108.4109,108.4202,18949.0
2022-08-05 15:45:00,116.71,116.88,116.71,116.84,27681.0,108.4295,108.5874,108.4295,108.5503,27681.0
2022-08-05 15:50:00,116.86,117.01,116.86,116.97,38042.0,108.5689,108.7082,108.5689,108.6711,38042.0
2022-08-05 15:55:00,116.97,117.05,116.86,116.96,77977.0,108.6711,108.7454,108.5689,108.6618,77977.0
2022-08-08 09:30:00,117.56,118.02,117.56,117.68,21907.0,109.2192,109.6466,109.2192,109.3307,21907.0
2022-08-08 09:35:00,117.59,117.87,117.43,117.82,8781.0,109.2471,109.5072,109.0984,109.4607,8781.0
2022-08-08 09:40:00,117.76,118.13,117.71,117.93,10463.0,109.405,109.7487,109.3585,109.5629,10463.0
2022-08-08 09:45:00,117.92,118.1,117.84,117.94,17389.0,109.5536,109.7209,109.4793,109.5722,17389.0
2022-08-08 09:50:00,118.03,118.35,117.89,118.35,11272.0,109.6558,109.9531,109.5258,109.9531,11272.0
2022-08-08 09:55:00,118.33,118.6,118.29,118.33,5798.0,109.9346,110.1854,109.8974,109.9346,5798.0
2022-08-08 10:00:00,118.34,118.36,118.0,118.13,17566.0,109.9438,109.9624,109.628,109.7487,17566.0
2022-08-08 10:05:00,118.11,118.56,118.11,118.56,27373.0,109.7302,110.1482,109.7302,110.1482,27373.0
2022-08-08 10:10:00,118.56,118.77,118.5,118.65,11539.0,110.1482,110.3433,110.0925,110.2319,11539.0
2022-08-08 10:15:00,118.65,118.68,118.51,118.63,9693.0,110.2319,110.2597,110.1018,110.2133,9693.0
2022-08-08 10:20:00,118.63,118.83,118.59,118.76,6644.0,110.2133,110.3991,110.1761,110.3341,6644.0
2022-08-08 10:25:00,118.76,118.92,118.65,118.92,20952.0,110.3341,110.4827,110.2319,110.4827,20952.0
2022-08-08 10:30:00,118.91,119.12,118.91,119.03,13729.0,110.4734,110.6685,110.4734,110.5849,13729.0
2022-08-08 10:35:00,119.04,119.2,119.02,119.2,15869.0,110.5942,110.7428,110.5756,110.7428,15869.0
2022-08-08 10:40:00,119.2,119.33,119.18,119.31,6893.0,110.7428,110.8636,110.7243,110.845,6893.0
2022-08-08 10:45:00,119.3,119.43,119.28,119.28,8047.0,110.8357,110.9565,110.8172,110.8172,8047.0
2022-08-08 10:50:00,119.28,119.48,119.28,119.29,9006.0,110.8172,111.003,110.8172,110.8264,9006.0
2022-08-08 10:55:00,119.33,119.33,119.17,119.17,3922.0,110.8636,110.8636,110.715,110.715,3922.0
2022-08-08 11:00:00,119.19,119.23,119.1,119.14,12209.0,110.7335,110.7707,110.6499,110.6871,12209.0
2022-08-08 11:05:00,119.13,119.15,119.04,119.13,10587.0,110.6778,110.6964,110.5942,110.6778,10587.0
2022-08-08 11:10:00,119.15,119.41,119.15,119.32,8012.0,110.6964,110.9379,110.6964,110.8543,8012.0
2022-08-08 11:15:00,119.34,119.46,119.29,119.36,5830.0,110.8729,110.9844,110.8264,110.8915,5830.0
2022-08-08 11:20:00,119.33,119.37,119.29,119.34,4187.0,110.8636,110.9008,110.8264,110.8729,4187.0
2022-08-08 11:25:00,119.34,119.42,119.31,119.38,5376.0,110.8729,110.9472,110.845,110.9101,5376.0
2022-08-08 11:30:00,119.39,119.4,119.22,119.22,6124.0,110.9194,110.9286,110.7614,110.7614,6124.0
2022-08-08 11:35:00,119.2,119.27,119.02,119.11,6403.0,110.7428,110.8079,110.5756,110.6592,6403.0
2022-08-08 11:40:00,119.11,119.16,119.02,119.15,10990.0,110.6592,110.7057,110.5756,110.6964,10990.0
2022-08-08 11:45:00,119.15,119.19,119.03,119.07,5690.0,110.6964,110.7335,110.5849,110.6221,5690.0
2022-08-08 11:50:00,119.07,119.15,119.04,119.08,6311.0,110.6221,110.6964,110.5942,110.6313,6311.0
2022-08-08 11:55:00,119.08,119.12,119.03,119.07,3735.0,110.6313,110.6685,110.5849,110.6221,3735.0
2022-08-08 12:00:00,119.07,119.13,119.04,119.13,3892.0,110.6221,110.6778,110.5942,110.6778,3892.0
2022-08-08 12:05:00,119.12,119.15,118.9,118.91,8666.0,110.6685,110.6964,110.4641,110.4734,8666.0
2022-08-08 12:10:00,118.93,118.93,118.69,118.71,12242.0,110.492,110.492,110.269,110.2876,12242.0
2022-08-08 12:15:00,118.72,118.76,118.6,118.63,11407.0,110.2969,110.3341,110.1854,110.2133,11407.0
2022-08-08 12:20:00,118.65,118.76,118.64,118.66,5500.0,110.2319,110.3341,110.2226,110.2411,5500.0
2022-08-08 12:25:00,118.67,118.7,118.59,118.62,4814.0,110.2504,110.2783,110.1761,110.204,4814.0
2022-08-08 12:30:00,118.6,118.69,118.56,118.6,15644.0,110.1854,110.269,110.1482,110.1854,15644.0
2022-08-08 12:35:00,118.58,118.59,118.4,118.49,6432.0,110.1668,110.1761,109.9996,110.0832,6432.0
2022-08-08 12:40:00,118.47,118.53,118.44,118.49,4421.0,110.0646,110.1204,110.0368,110.0832,4421.0
2022-08-08 12:45:00,118.49,118.58,118.43,118.54,4245.0,110.0832,110.1668,110.0275,110.1297,4245.0
2022-08-08 12:50:00,118.55,118.59,118.41,118.42,8433.0,110.139,110.1761,110.0089,110.0182,8433.0
2022-08-08 12:55:00,118.4,118.65,118.4,118.57,13037.0,109.9996,110.2319,109.9996,110.1575,13037.0
2022-08-08 13:00:00,118.57,118.62,118.52,118.6,4405.0,110.1575,110.204,110.1111,110.1854,4405.0
2022-08-08 13:05:00,118.61,118.77,118.55,118.73,8063.0,110.1947,110.3433,110.139,110.3062,8063.0
2022-08-08 13:10:00,118.71,118.72,118.57,118.63,6761.0,110.2876,110.2969,110.1575,110.2133,6761.0
2022-08-08 13:15:00,118.63,118.66,118.57,118.65,6157.0,110.2133,110.2411,110.1575,110.2319,6157.0
2022-08-08 13:20:00,118.64,118.77,118.6,118.77,5261.0,110.2226,110.3433,110.1854,110.3433,5261.0
2022-08-08 13:25:00,118.77,118.81,118.61,118.61,5165.0,110.3433,110.3805,110.1947,110.1947,5165.0
2022-08-08 13:30:00,118.62,118.71,118.62,118.63,5282.0,110.204,110.2876,110.204,110.2133,5282.0
2022-08-08 13:35:00,118.59,118.7,118.55,118.66,4629.0,110.1761,110.2783,110.139,110.2411,4629.0
2022-08-08 13:40:00,118.66,118.72,118.64,118.69,3593.0,110.2411,110.2969,110.2226,110.269,3593.0
2022-08-08 13:45:00,118.7,118.83,118.69,118.82,2843.0,110.2783,110.3991,110.269,110.3898,2843.0
2022-08-08 13:50:00,118.79,118.97,118.73,118.94,8942.0,110.3619,110.5292,110.3062,110.5013,8942.0
2022-08-08 13:55:00,118.97,118.98,118.93,118.96,3084.0,110.5292,110.5384,110.492,110.5199,3084.0
2022-08-08 14:00:00,118.96,119.01,118.85,118.89,11490.0,110.5199,110.5663,110.4177,110.4548,11490.0
2022-08-08 14:05:00,118.9,119.03,118.87,118.97,4807.0,110.4641,110.5849,110.4362,110.5292,4807.0
2022-08-08 14:10:00,118.96,118.97,118.83,118.83,12580.0,110.5199,110.5292,110.3991,110.3991,12580.0
2022-08-08 14:15:00,118.84,118.86,118.76,118.83,4972.0,110.4084,110.427,110.3341,110.3991,4972.0
2022-08-08 14:20:00,118.83,118.88,118.81,118.81,7841.0,110.3991,110.4455,110.3805,110.3805,7841.0
2022-08-08 14:25:00,118.82,118.82,118.6,118.66,8498.0,110.3898,110.3898,110.1854,110.2411,8498.0
2022-08-08 14:30:00,118.65,118.69,118.61,118.66,5060.0,110.2319,110.269,110.1947,110.2411,5060.0
2022-08-08 14:35:00,118.65,118.65,118.51,118.57,5605.0,110.2319,110.2319,110.1018,110.1575,5605.0
2022-08-08 14:40:00,118.57,118.66,118.52,118.54,11719.0,110.1575,110.2411,110.1111,110.1297,11719.0
2022-08-08 14:45:00,118.54,118.57,118.47,118.53,8462.0,110.1297,110.1575,110.0646,110.1204,8462.0
2022-08-08 14:50:00,118.51,118.51,118.38,118.44,5610.0,110.1018,110.1018,109.981,110.0368,5610.0
2022-08-08 14:55:00,118.5,118.68,118.5,118.63,5937.0,110.0925,110.2597,110.0925,110.2133,5937.0
2022-08-08 15:00:00,118.62,118.73,118.62,118.7,6290.0,110.204,110.3062,110.204,110.2783,6290.0
2022-08-08 15:05:00,118.7,118.78,118.66,118.78,9384.0,110.2783,110.3526,110.2411,110.3526,9384.0
2022-08-08 15:10:00,118.78,118.78,118.65,118.71,17116.0,110.3526,110.3526,110.2319,110.2876,17116.0
2022-08-08 15:15:00,118.69,118.71,118.5,118.63,10463.0,110.269,110.2876,110.0925,110.2133,10463.0
2022-08-08 15:20:00,118.62,118.62,118.48,118.58,10174.0,110.204,110.204,110.0739,110.1668,10174.0
2022-08-08 15:25:00,118.59,118.66,118.58,118.63,8986.0,110.1761,110.2411,110.1668,110.2133,8986.0
2022-08-08 15:30:00,118.62,118.73,118.54,118.73,10198.0,110.204,110.3062,110.1297,110.3062,10198.0
2022-08-08 15:35:00,118.74,118.79,118.67,118.68,13093.0,110.3155,110.3619,110.2504,110.2597,13093.0
2022-08-08 15:40:00,118.68,118.73,118.58,118.66,15214.0,110.2597,110.3062,110.1668,110.2411,15214.0
2022-08-08 15:45:00,118.66,118.67,118.44,118.46,23948.0,110.2411,110.2504,110.0368,110.0553,23948.0
2022-08-08 15:50:00,118.47,118.54,118.43,118.49,31035.0,110.0646,110.1297,110.0275,110.0832,31035.0
2022-08-08 15:55:00,118.5,118.5,118.21,118.29,64852.0,110.0925,110.0925,109.8231,109.8974,64852.0
2022-08-09 09:30:00,118.9,119.69,118.83,119.58,20242.0,110.4641,111.1981,110.3991,111.0959,20242.0
2022-08-09 09:35:00,119.69,119.95,119.62,119.83,8332.0,111.1981,111.4396,111.133,111.3281,8332.0
2022-08-09 09:40:00,119.88,119.91,119.68,119.73,6152.0,111.3746,111.4025,111.1888,111.2352,6152.0
2022-08-09 09:45:00,119.71,119.81,119.46,119.64,11949.0,111.2166,111.3096,110.9844,111.1516,11949.0
2022-08-09 09:50:00,119.58,119.62,119.07,119.19,4485.0,111.0959,111.133,110.6221,110.7335,4485.0
2022-08-09 09:55:00,119.24,119.59,119.24,119.51,3649.0,110.78,111.1052,110.78,111.0308,3649.0
2022-08-09 10:00:00,119.56,119.67,119.37,119.38,5020.0,111.0773,111.1795,110.9008,110.9101,5020.0
2022-08-09 10:05:00,119.45,119.64,119.45,119.54,2603.0,110.9751,111.1516,110.9751,111.0587,2603.0
2022-08-09 10:10:00,119.56,119.73,119.52,119.69,4948.0,111.0773,111.2352,111.0401,111.1981,4948.0
2022-08-09 10:15:00,119.69,119.88,119.61,119.78,8789.0,111.1981,111.3746,111.1237,111.2817,8789.0
2022-08-09 10:20:00,119.82,119.95,119.82,119.85,6045.0,111.3188,111.4396,111.3188,111.3467,6045.0
2022-08-09 10:25:00,119.81,120.0,119.71,119.71,14211.0,111.3096,111.4861,111.2166,111.2166,14211.0
2022-08-09 10:30:00,119.69,119.75,119.54,119.54,6606.0,111.1981,111.2538,111.0587,111.0587,6606.0
2022-08-09 10:35:00,119.54,119.56,119.46,119.46,3737.0,111.0587,111.0773,110.9844,110.9844,3737.0
2022-08-09 10:40:00,119.39,119.39,119.18,119.26,2925.0,110.9194,110.9194,110.7243,110.7986,2925.0
2022-08-09 10:45:00,119.24,119.3,119.13,119.2,8669.0,110.78,110.8357,110.6778,110.7428,8669.0
2022-08-09 10:50:00,119.18,119.2,118.95,119.09,15635.0,110.7243,110.7428,110.5106,110.6406,15635.0
2022-08-09 10:55:00,119.07,119.11,118.79,118.8,4563.0,110.6221,110.6592,110.3619,110.3712,4563.0
2022-08-09 11:00:00,118.81,118.85,118.61,118.61,9085.0,110.3805,110.4177,110.1947,110.1947,9085.0
2022-08-09 11:05:00,118.62,118.71,118.59,118.71,3431.0,110.204,110.2876,110.1761,110.2876,3431.0
2022-08-09 11:10:00,118.67,118.67,118.45,118.61,5544.0,110.2504,110.2504,110.046,110.1947,5544.0
2022-08-09 11:15:00,118.66,118.69,118.58,118.62,5275.0,110.2411,110.269,110.1668,110.204,5275.0
2022-08-09 11:20:00,118.6,118.6,118.44,118.5,3765.0,110.1854,110.1854,110.0368,110.0925,3765.0
2022-08-09 11:25:00,118.55,118.7,118.55,118.67,6873.0,110.139,110.2783,110.139,110.2504,6873.0
2022-08-09 11:30:00,118.59,118.62,118.49,118.59,5280.0,110.1761,110.204,110.0832,110.1761,5280.0
2022-08-09 11:35:00,118.61,118.74,118.58,118.58,4768.0,110.1947,110.3155,110.1668,110.1668,4768.0
2022-08-09 11:40:00,118.6,118.73,118.6,118.65,6490.0,110.1854,110.3062,110.1854,110.2319,6490.0
2022-08-09 11:45:00,118.64,118.74,118.62,118.7,4312.0,110.2226,110.3155,110.204,110.2783,4312.0
2022-08-09 11:50:00,118.7,118.81,118.65,118.81,3805.0,110.2783,110.3805,110.2319,110.3805,3805.0
2022-08-09 11:55:00,118.81,118.82,118.72,118.72,3900.0,110.3805,110.3898,110.2969,110.2969,3900.0
2022-08-09 12:00:00,118.7,118.76,118.59,118.73,5057.0,110.2783,110.3341,110.1761,110.3062,5057.0
2022-08-09 12:05:00,118.84,118.97,118.82,118.89,2396.0,110.4084,110.5292,110.3898,110.4548,2396.0
2022-08-09 12:10:00,118.86,118.91,118.78,118.8,5182.0,110.427,110.4734,110.3526,110.3712,5182.0
2022-08-09 12:15:00,118.81,118.9,118.78,118.9,2822.0,110.3805,110.4641,110.3526,110.4641,2822.0
2022-08-09 12:20:00,118.91,118.92,118.74,118.81,5608.0,110.4734,110.4827,110.3155,110.3805,5608.0
2022-08-09 12:25:00,118.8,118.93,118.79,118.93,5170.0,110.3712,110.492,110.3619,110.492,5170.0
2022-08-09 12:30:00,118.91,118.98,118.84,118.84,5522.0,110.4734,110.5384,110.4084,110.4084,5522.0
2022-08-09 12:35:00,118.85,118.91,118.85,118.91,2979.0,110.4177,110.4734,110.4177,110.4734,2979.0
2022-08-09 12:40:00,118.89,118.91,118.83,118.9,4708.0,110.4548,110.4734,110.3991,110.4641,4708.0
2022-08-09 12:45:00,118.87,118.87,118.8,118.83,4059.0,110.4362,110.4362,110.3712,110.3991,4059.0
2022-08-09 12:50:00,118.86,118.93,118.82,118.83,4673.0,110.427,110.492,110.3898,110.3991,4673.0
2022-08-09 12:55:00,118.86,118.87,118.82,118.86,3094.0,110.427,110.4362,110.3898,110.427,3094.0
2022-08-09 13:00:00,118.89,118.93,118.8,118.8,3684.0,110.4548,110.492,110.3712,110.3712,3684.0
2022-08-09 13:05:00,118.8,118.83,118.77,118.83,3341.0,110.3712,110.3991,110.3433,110.3991,3341.0
2022-08-09 13:10:00,118.79,119.0,118.78,119.0,2887.0,110.3619,110.557,110.3526,110.557,2887.0
2022-08-09 13:15:00,119.03,119.17,119.02,119.16,6808.0,110.5849,110.715,110.5756,110.7057,6808.0
2022-08-09 13:20:00,119.18,119.29,119.18,119.2,16334.0,110.7243,110.8264,110.7243,110.7428,16334.0
2022-08-09 13:25:00,119.19,119.19,119.05,119.1,21319.0,110.7335,110.7335,110.6035,110.6499,21319.0
2022-08-09 13:30:00,119.09,119.1,118.97,119.02,12245.0,110.6406,110.6499,110.5292,110.5756,12245.0
2022-08-09 13:35:00,119.05,119.28,118.98,119.28,7070.0,110.6035,110.8172,110.5384,110.8172,7070.0
2022-08-09 13:40:00,119.27,119.3,119.16,119.2,5296.0,110.8079,110.8357,110.7057,110.7428,5296.0
2022-08-09 13:45:00,119.18,119.18,119.06,119.14,4877.0,110.7243,110.7243,110.6128,110.6871,4877.0
2022-08-09 13:50:00,119.12,119.2,119.06,119.19,4006.0,110.6685,110.7428,110.6128,110.7335,4006.0
2022-08-09 13:55:00,119.18,119.39,119.18,119.31,3815.0,110.7243,110.9194,110.7243,110.845,3815.0
2022-08-09 14:00:00,119.31,119.46,119.31,119.45,3731.0,110.845,110.9844,110.845,110.9751,3731.0
2022-08-09 14:05:00,119.43,119.51,119.41,119.44,5498.0,110.9565,111.0308,110.9379,110.9658,5498.0
2022-08-09 14:10:00,119.45,119.45,119.28,119.29,4108.0,110.9751,110.9751,110.8172,110.8264,4108.0
2022-08-09 14:15:00,119.29,119.35,119.26,119.35,4404.0,110.8264,110.8822,110.7986,110.8822,4404.0
2022-08-09 14:20:00,119.35,119.35,119.13,119.13,14716.0,110.8822,110.8822,110.6778,110.6778,14716.0
2022-08-09 14:25:00,119.15,119.2,119.11,119.14,3444.0,110.6964,110.7428,110.6592,110.6871,3444.0
2022-08-09 14:30:00,119.12,119.17,119.12,119.16,2842.0,110.6685,110.715,110.6685,110.7057,2842.0
2022-08-09 14:35:00,119.15,119.19,119.08,119.19,7169.0,110.6964,110.7335,110.6313,110.7335,7169.0
2022-08-09 14:40:00,119.17,119.19,119.09,119.18,3512.0,110.715,110.7335,110.6406,110.7243,3512.0
2022-08-09 14:45:00,119.24,119.26,119.17,119.21,5706.0,110.78,110.7986,110.715,110.7521,5706.0
2022-08-09 14:50:00,119.2,119.32,119.2,119.23,6520.0,110.7428,110.8543,110.7428,110.7707,6520.0
2022-08-09 14:55:00,119.23,119.39,119.23,119.38,5120.0,110.7707,110.9194,110.7707,110.9101,5120.0
2022-08-09 15:00:00,119.39,119.44,119.32,119.32,5832.0,110.9194,110.9658,110.8543,110.8543,5832.0
2022-08-09 15:05:00,119.35,119.36,119.26,119.36,6454.0,110.8822,110.8915,110.7986,110.8915,6454.0
2022-08-09 15:10:00,119.33,119.34,119.23,119.27,4336.0,110.8636,110.8729,110.7707,110.8079,4336.0
2022-08-09 15:15:00,119.27,119.36,119.25,119.36,6636.0,110.8079,110.8915,110.7893,110.8915,6636.0
2022-08-09 15:20:00,119.34,119.51,119.34,119.49,5691.0,110.8729,111.0308,110.8729,111.0123,5691.0
2022-08-09 15:25:00,119.5,119.6,119.49,119.59,6416.0,111.0215,111.1145,111.0123,111.1052,6416.0
2022-08-09 15:30:00,119.57,119.63,119.55,119.59,11020.0,111.0866,111.1423,111.068,111.1052,11020.0
2022-08-09 15:35:00,119.58,119.6,119.49,119.58,8702.0,111.0959,111.1145,111.0123,111.0959,8702.0
2022-08-09 15:40:00,119.57,119.7,119.56,119.65,32897.0,111.0866,111.2074,111.0773,111.1609,32897.0
2022-08-09 15:45:00,119.67,119.7,119.56,119.67,13455.0,111.1795,111.2074,111.0773,111.1795,13455.0
2022-08-09 15:50:00,119.68,119.92,119.68,119.86,30545.0,111.1888,111.4117,111.1888,111.356,30545.0
2022-08-09 15:55:00,119.83,119.84,119.56,119.76,64927.0,111.3281,111.3374,111.0773,111.2631,64927.0
2022-08-10 09:30:00,120.71,121.65,120.38,121.57,25315.0,112.1457,113.019,111.8391,112.9447,25315.0
2022-08-10 09:35:00,121.57,121.99,121.38,121.76,11633.0,112.9447,113.3349,112.7682,113.1212,11633.0
2022-08-10 09:40:00,121.76,121.94,121.68,121.81,10207.0,113.1212,113.2884,113.0469,113.1677,10207.0
2022-08-10 09:45:00,121.8,122.06,121.7,121.76,10193.0,113.1584,113.3999,113.0655,113.1212,10193.0
2022-08-10 09:50:00,121.74,121.81,121.48,121.81,5556.0,113.1026,113.1677,112.8611,113.1677,5556.0
2022-08-10 09:55:00,121.75,121.82,121.47,121.57,7445.0,113.1119,113.1769,112.8518,112.9447,7445.0
2022-08-10 10:00:00,121.63,121.8,121.49,121.72,8630.0,113.0004,113.1584,112.8704,113.084,8630.0
2022-08-10 10:05:00,121.77,121.98,121.72,121.91,9862.0,113.1305,113.3256,113.084,113.2606,9862.0
2022-08-10 10:10:00,121.98,122.0,121.84,121.88,6104.0,113.3256,113.3442,113.1955,113.2327,6104.0
2022-08-10 10:15:00,121.89,122.0,121.82,121.96,2205.0,113.242,113.3442,113.1769,113.307,2205.0
2022-08-10 10:20:00,121.96,121.96,121.72,121.85,6047.0,113.307,113.307,113.084,113.2048,6047.0
2022-08-10 10:25:00,121.9,121.96,121.74,121.74,3176.0,113.2513,113.307,113.1026,113.1026,3176.0
2022-08-10 10:30:00,121.76,122.01,121.76,122.01,9400.0,113.1212,113.3535,113.1212,113.3535,9400.0
2022-08-10 10:35:00,122.05,122.07,121.96,121.99,3189.0,113.3906,113.4092,113.307,113.3349,3189.0
2022-08-10 10:40:00,122.01,122.02,121.85,121.96,3302.0,113.3535,113.3628,113.2048,113.307,3302.0
2022-08-10 10:45:00,121.91,122.08,121.85,122.02,5018.0,113.2606,113.4185,113.2048,113.3628,5018.0
2022-08-10 10:50:00,122.07,122.1,121.97,122.0,4974.0,113.4092,113.4371,113.3163,113.3442,4974.0
2022-08-10 10:55:00,121.98,122.13,121.96,122.01,4987.0,113.3256,113.465,113.307,113.3535,4987.0
2022-08-10 11:00:00,122.03,122.47,122.02,122.4,9794.0,113.372,113.7808,113.3628,113.7158,9794.0
2022-08-10 11:05:00,122.41,122.47,122.33,122.35,6963.0,113.7251,113.7808,113.6508,113.6693,6963.0
2022-08-10 11:10:00,122.35,122.37,122.1,122.23,6295.0,113.6693,113.6879,113.4371,113.5579,6295.0
2022-08-10 11:15:00,122.21,122.23,122.02,122.02,7470.0,113.5393,113.5579,113.3628,113.3628,7470.0
2022-08-10 11:20:00,122.04,122.15,122.04,122.14,4509.0,113.3813,113.4835,113.3813,113.4742,4509.0
2022-08-10 11:25:00,122.2,122.2,122.07,122.08,5597.0,113.53,113.53,113.4092,113.4185,5597.0
2022-08-10 11:30:00,122.09,122.18,122.04,122.09,3938.0,113.4278,113.5114,113.3813,113.4278,3938.0
2022-08-10 11:35:00,122.07,122.13,122.01,122.1,3923.0,113.4092,113.465,113.3535,113.4371,3923.0
2022-08-10 11:40:00,122.14,122.35,122.12,122.35,6701.0,113.4742,113.6693,113.4557,113.6693,6701.0
2022-08-10 11:45:00,122.31,122.4,122.27,122.4,7393.0,113.6322,113.7158,113.595,113.7158,7393.0
2022-08-10 11:50:00,122.41,122.41,122.3,122.31,7015.0,113.7251,113.7251,113.6229,113.6322,7015.0
2022-08-10 11:55:00,122.29,122.49,122.27,122.44,3347.0,113.6136,113.7994,113.595,113.753,3347.0
2022-08-10 12:00:00,122.52,122.57,122.47,122.55,5815.0,113.8273,113.8737,113.7808,113.8552,5815.0
2022-08-10 12:05:00,122.54,122.54,122.45,122.51,6225.0,113.8459,113.8459,113.7622,113.818,6225.0
2022-08-10 12:10:00,122.52,122.52,122.29,122.32,6225.0,113.8273,113.8273,113.6136,113.6415,6225.0
2022-08-10 12:15:00,122.32,122.37,122.15,122.2,7955.0,113.6415,113.6879,113.4835,113.53,7955.0
2022-08-10 12:20:00,122.19,122.3,122.19,122.25,2400.0,113.5207,113.6229,113.5207,113.5764,2400.0
2022-08-10 12:25:00,122.25,122.35,122.22,122.35,2965.0,113.5764,113.6693,113.5486,113.6693,2965.0
2022-08-10 12:30:00,122.35,122.41,122.3,122.39,3049.0,113.6693,113.7251,113.6229,113.7065,3049.0
2022-08-10 12:35:00,122.41,122.43,122.38,122.43,3038.0,113.7251,113.7437,113.6972,113.7437,3038.0
2022-08-10 12:40:00,122.45,122.49,122.42,122.42,2868.0,113.7622,113.7994,113.7344,113.7344,2868.0
2022-08-10 12:45:00,122.41,122.42,122.36,122.39,4898.0,113.7251,113.7344,113.6786,113.7065,4898.0
2022-08-10 12:50:00,122.44,122.48,122.4,122.44,4462.0,113.753,113.7901,113.7158,113.753,4462.0
2022-08-10 12:55:00,122.48,122.54,122.44,122.47,3822.0,113.7901,113.8459,113.753,113.7808,3822.0
2022-08-10 13:00:00,122.47,122.5,122.38,122.38,4361.0,113.7808,113.8087,113.6972,113.6972,4361.0
2022-08-10 13:05:00,122.39,122.53,122.39,122.53,2489.0,113.7065,113.8366,113.7065,113.8366,2489.0
2022-08-10 13:10:00,122.54,122.61,122.53,122.61,4707.0,113.8459,113.9109,113.8366,113.9109,4707.0
2022-08-10 13:15:00,122.6,122.71,122.56,122.69,3987.0,113.9016,114.0038,113.8644,113.9852,3987.0
2022-08-10 13:20:00,122.71,122.71,122.65,122.68,3149.0,114.0038,114.0038,113.9481,113.9759,3149.0
2022-08-10 13:25:00,122.7,122.76,122.58,122.6,6637.0,113.9945,114.0503,113.883,113.9016,6637.0
2022-08-10 13:30:00,122.6,122.63,122.54,122.62,8749.0,113.9016,113.9295,113.8459,113.9202,8749.0
2022-08-10 13:35:00,122.61,122.68,122.59,122.64,5166.0,113.9109,113.9759,113.8923,113.9388,5166.0
2022-08-10 13:40:00,122.65,122.71,122.6,122.71,3129.0,113.9481,114.0038,113.9016,114.0038,3129.0
2022-08-10 13:45:00,122.72,122.82,122.66,122.82,4734.0,114.0131,114.106,113.9573,114.106,4734.0
2022-08-10 13:50:00,122.82,122.85,122.79,122.79,3875.0,114.106,114.1339,114.0781,114.0781,3875.0
2022-08-10 13:55:00,122.78,122.81,122.66,122.73,5069.0,114.0688,114.0967,113.9573,114.0224,5069.0
2022-08-10 14:00:00,122.73,122.73,122.63,122.71,6522.0,114.0224,114.0224,113.9295,114.0038,6522.0
2022-08-10 14:05:00,122.73,122.76,122.66,122.73,7445.0,114.0224,114.0503,113.9573,114.0224,7445.0
2022-08-10 14:10:00,122.72,122.77,122.59,122.6,5208.0,114.0131,114.0595,113.8923,113.9016,5208.0
2022-08-10 14:15:00,122.6,122.77,122.6,122.75,5895.0,113.9016,114.0595,113.9016,114.041,5895.0
2022-08-10 14:20:00,122.73,122.75,122.7,122.7,5105.0,114.0224,114.041,113.9945,113.9945,5105.0
2022-08-10 14:25:00,122.66,122.7,122.63,122.66,6869.0,113.9573,113.9945,113.9295,113.9573,6869.0
2022-08-10 14:30:00,122.65,122.75,122.65,122.72,11209.0,113.9481,114.041,113.9481,114.0131,11209.0
2022-08-10 14:35:00,122.73,122.81,122.72,122.78,7838.0,114.0224,114.0967,114.0131,114.0688,7838.0
2022-08-10 14:40:00,122.79,122.83,122.72,122.79,9840.0,114.0781,114.1153,114.0131,114.0781,9840.0
2022-08-10 14:45:00,122.76,122.78,122.51,122.57,21058.0,114.0503,114.0688,113.818,113.8737,21058.0
2022-08-10 14:50:00,122.58,122.62,122.36,122.47,6263.0,113.883,113.9202,113.6786,113.7808,6263.0
2022-08-10 14:55:00,122.46,122.57,122.46,122.52,7631.0,113.7715,113.8737,113.7715,113.8273,7631.0
2022-08-10 15:00:00,122.51,122.67,122.48,122.67,8396.0,113.818,113.9666,113.7901,113.9666,8396.0
2022-08-10 15:05:00,122.68,122.73,122.62,122.7,11491.0,113.9759,114.0224,113.9202,113.9945,11491.0
2022-08-10 15:10:00,122.71,123.04,122.69,123.02,59359.0,114.0038,114.3104,113.9852,114.2918,59359.0
2022-08-10 15:15:00,123.01,123.15,122.98,123.09,32616.0,114.2825,114.4126,114.2546,114.3568,32616.0
2022-08-10 15:20:00,123.09,123.27,122.78,122.87,62159.0,114.3568,114.5241,114.0688,114.1524,62159.0
2022-08-10 15:25:00,122.85,123.01,122.84,123.01,28180.0,114.1339,114.2825,114.1246,114.2825,28180.0
2022-08-10 15:30:00,123.01,123.17,122.94,123.17,16915.0,114.2825,114.4312,114.2175,114.4312,16915.0
2022-08-10 15:35:00,123.17,123.5,123.16,123.48,32485.0,114.4312,114.7378,114.4219,114.7192,32485.0
2022-08-10 15:40:00,123.47,123.73,123.44,123.69,49631.0,114.7099,114.9514,114.682,114.9143,49631.0
2022-08-10 15:45:00,123.68,123.71,123.53,123.53,45351.0,114.905,114.9329,114.7656,114.7656,45351.0
2022-08-10 15:50:00,123.55,123.57,123.39,123.54,50006.0,114.7842,114.8028,114.6356,114.7749,50006.0
2022-08-10 15:55:00,123.55,123.88,123.49,123.8,126158.0,114.7842,115.0908,114.7285,115.0165,126158.0
2022-08-11 09:30:00,124.49,125.7,124.33,125.64,21751.0,115.6575,116.7817,115.5089,116.7259,21751.0
2022-08-11 09:35:00,125.51,125.91,125.42,125.71,15055.0,116.6051,116.9768,116.5215,116.791,15055.0
2022-08-11 09:40:00,125.63,125.95,125.36,125.77,10235.0,116.7166,117.0139,116.4658,116.8467,10235.0
2022-08-11 09:45:00,125.77,125.87,125.49,125.62,8290.0,116.8467,116.9396,116.5866,116.7073,8290.0
2022-08-11 09:50:00,125.71,126.21,125.65,126.16,10455.0,116.791,117.2555,116.7352,117.209,10455.0
2022-08-11 09:55:00,126.12,126.17,125.87,126.17,17400.0,117.1719,117.2183,116.9396,117.2183,17400.0
2022-08-11 10:00:00,126.17,126.18,125.84,126.05,12353.0,117.2183,117.2276,116.9117,117.1068,12353.0
2022-08-11 10:05:00,126.05,126.41,126.04,126.34,23691.0,117.1068,117.4413,117.0975,117.3763,23691.0
2022-08-11 10:10:00,126.37,126.66,126.35,126.49,13133.0,117.4041,117.6736,117.3855,117.5156,13133.0
2022-08-11 10:15:00,126.32,126.83,126.32,126.82,9362.0,117.3577,117.8315,117.3577,117.8222,9362.0
2022-08-11 10:20:00,126.84,127.12,126.78,127.08,10807.0,117.8408,118.1009,117.785,118.0638,10807.0
2022-08-11 10:25:00,127.11,127.23,127.04,127.19,15571.0,118.0916,118.2031,118.0266,118.1659,15571.0
2022-08-11 10:30:00,127.17,127.31,127.04,127.21,12372.0,118.1474,118.2774,118.0266,118.1845,12372.0
2022-08-11 10:35:00,127.22,127.53,126.94,126.95,26063.0,118.1938,118.4818,117.9337,117.943,26063.0
2022-08-11 10:40:00,126.92,127.01,126.83,126.87,24050.0,117.9151,117.9987,117.8315,117.8687,24050.0
2022-08-11 10:45:00,126.88,127.17,126.86,127.11,9791.0,117.8779,118.1474,117.8594,118.0916,9791.0
2022-08-11 10:50:00,127.14,127.67,127.14,127.67,10662.0,118.1195,118.6119,118.1195,118.6119,10662.0
2022-08-11 10:55:00,127.65,127.67,127.42,127.43,12533.0,118.5933,118.6119,118.3796,118.3889,12533.0
2022-08-11 11:00:00,127.43,127.43,127.26,127.37,7139.0,118.3889,118.3889,118.231,118.3332,7139.0
2022-08-11 11:05:00,127.38,127.41,127.16,127.23,10730.0,118.3425,118.3703,118.1381,118.2031,10730.0
2022-08-11 11:10:00,127.24,127.29,127.08,127.28,12096.0,118.2124,118.2589,118.0638,118.2496,12096.0
2022-08-11 11:15:00,127.29,127.53,127.29,127.37,13789.0,118.2589,118.4818,118.2589,118.3332,13789.0
2022-08-11 11:20:00,127.37,127.78,127.33,127.71,12127.0,118.3332,118.7141,118.296,118.6491,12127.0
2022-08-11 11:25:00,127.66,127.73,127.56,127.62,9319.0,118.6026,118.6676,118.5097,118.5654,9319.0
2022-08-11 11:30:00,127.62,127.62,127.41,127.41,7480.0,118.5654,118.5654,118.3703,118.3703,7480.0
2022-08-11 11:35:00,127.34,127.42,127.26,127.29,10582.0,118.3053,118.3796,118.231,118.2589,10582.0
2022-08-11 11:40:00,127.25,127.31,127.15,127.21,9488.0,118.2217,118.2774,118.1288,118.1845,9488.0
2022-08-11 11:45:00,127.22,127.31,127.16,127.21,7246.0,118.1938,118.2774,118.1381,118.1845,7246.0
2022-08-11 11:50:00,127.23,127.34,127.1,127.31,9500.0,118.2031,118.3053,118.0823,118.2774,9500.0
2022-08-11 11:55:00,127.27,127.35,127.2,127.35,7089.0,118.2403,118.3146,118.1752,118.3146,7089.0
2022-08-11 12:00:00,127.34,127.44,127.33,127.37,6597.0,118.3053,118.3982,118.296,118.3332,6597.0
2022-08-11 12:05:00,127.39,127.46,127.31,127.35,10297.0,118.3518,118.4168,118.2774,118.3146,10297.0
2022-08-11 12:10:00,127.38,127.53,127.38,127.48,10221.0,118.3425,118.4818,118.3425,118.4354,10221.0
2022-08-11 12:15:00,127.45,127.65,127.44,127.56,7588.0,118.4075,118.5933,118.3982,118.5097,7588.0
2022-08-11 12:20:00,127.56,127.56,127.45,127.46,8572.0,118.5097,118.5097,118.4075,118.4168,8572.0
2022-08-11 12:25:00,127.48,127.69,127.48,127.69,10304.0,118.4354,118.6305,118.4354,118.6305,10304.0
2022-08-11 12:30:00,127.7,127.79,127.63,127.76,7012.0,118.6398,118.7234,118.5747,118.6955,7012.0
2022-08-11 12:35:00,127.78,127.78,127.5,127.54,6969.0,118.7141,118.7141,118.454,118.4911,6969.0
2022-08-11 12:40:00,127.5,127.6,127.48,127.55,7132.0,118.454,118.5469,118.4354,118.5004,7132.0
2022-08-11 12:45:00,127.53,127.58,127.24,127.27,23696.0,118.4818,118.5283,118.2124,118.2403,23696.0
2022-08-11 12:50:00,127.25,127.32,127.19,127.3,9897.0,118.2217,118.2867,118.1659,118.2681,9897.0
2022-08-11 12:55:00,127.33,127.38,127.19,127.3,9283.0,118.296,118.3425,118.1659,118.2681,9283.0
2022-08-11 13:00:00,127.35,127.41,127.17,127.4,9296.0,118.3146,118.3703,118.1474,118.361,9296.0
2022-08-11 13:05:00,127.4,127.47,127.35,127.42,6436.0,118.361,118.4261,118.3146,118.3796,6436.0
2022-08-11 13:10:00,127.46,127.6,127.37,127.6,7107.0,118.4168,118.5469,118.3332,118.5469,7107.0
2022-08-11 13:15:00,127.58,127.71,127.51,127.63,7906.0,118.5283,118.6491,118.4632,118.5747,7906.0
2022-08-11 13:20:00,127.61,127.61,127.42,127.48,7401.0,118.5561,118.5561,118.3796,118.4354,7401.0
2022-08-11 13:25:00,127.51,127.62,127.48,127.55,7457.0,118.4632,118.5654,118.4354,118.5004,7457.0
2022-08-11 13:30:00,127.52,127.59,127.4,127.4,7728.0,118.4725,118.5376,118.361,118.361,7728.0
2022-08-11 13:35:00,127.42,127.44,127.29,127.29,7961.0,118.3796,118.3982,118.2589,118.2589,7961.0
2022-08-11 13:40:00,127.31,127.35,127.18,127.29,9717.0,118.2774,118.3146,118.1567,118.2589,9717.0
2022-08-11 13:45:00,127.28,127.32,127.11,127.32,7768.0,118.2496,118.2867,118.0916,118.2867,7768.0
2022-08-11 13:50:00,127.31,127.33,127.21,127.24,5192.0,118.2774,118.296,118.1845,118.2124,5192.0
2022-08-11 13:55:00,127.23,127.32,127.23,127.28,8381.0,118.2031,118.2867,118.2031,118.2496,8381.0
2022-08-11 14:00:00,127.26,127.26,127.13,127.14,6156.0,118.231,118.231,118.1102,118.1195,6156.0
2022-08-11 14:05:00,127.12,127.12,127.05,127.12,7963.0,118.1009,118.1009,118.0359,118.1009,7963.0
2022-08-11 14:10:00,127.13,127.21,127.09,127.11,7668.0,118.1102,118.1845,118.073,118.0916,7668.0
2022-08-11 14:15:00,127.11,127.21,127.02,127.16,11148.0,118.0916,118.1845,118.008,118.1381,11148.0
2022-08-11 14:20:00,127.15,127.16,127.0,127.05,10935.0,118.1288,118.1381,117.9894,118.0359,10935.0
2022-08-11 14:25:00,127.03,127.09,126.86,127.05,10029.0,118.0173,118.073,117.8594,118.0359,10029.0
2022-08-11 14:30:00,127.03,127.15,126.91,126.96,8601.0,118.0173,118.1288,117.9058,117.9523,8601.0
2022-08-11 14:35:00,126.98,126.99,126.88,126.96,9124.0,117.9708,117.9801,117.8779,117.9523,9124.0
2022-08-11 14:40:00,126.98,127.0,126.86,126.97,8566.0,117.9708,117.9894,117.8594,117.9616,8566.0
2022-08-11 14:45:00,126.97,127.08,126.91,126.92,7962.0,117.9616,118.0638,117.9058,117.9151,7962.0
2022-08-11 14:50:00,126.92,127.02,126.88,126.92,8790.0,117.9151,118.008,117.8779,117.9151,8790.0
2022-08-11 14:55:00,126.92,127.05,126.91,127.0,10306.0,117.9151,118.0359,117.9058,117.9894,10306.0
2022-08-11 15:00:00,126.98,126.98,126.85,126.97,6218.0,117.9708,117.9708,117.8501,117.9616,6218.0
2022-08-11 15:05:00,126.97,126.98,126.84,126.91,14606.0,117.9616,117.9708,117.8408,117.9058,14606.0
2022-08-11 15:10:00,126.93,126.96,126.75,126.81,11177.0,117.9244,117.9523,117.7572,117.8129,11177.0
2022-08-11 15:15:00,126.82,126.95,126.79,126.94,11033.0,117.8222,117.943,117.7943,117.9337,11033.0
2022-08-11 15:20:00,126.94,127.03,126.92,126.93,11589.0,117.9337,118.0173,117.9151,117.9244,11589.0
2022-08-11 15:25:00,126.92,126.94,126.79,126.87,12528.0,117.9151,117.9337,117.7943,117.8687,12528.0
2022-08-11 15:30:00,126.86,127.07,126.81,127.06,22447.0,117.8594,118.0545,117.8129,118.0452,22447.0
2022-08-11 15:35:00,127.04,127.05,126.85,126.87,24584.0,118.0266,118.0359,117.8501,117.8687,24584.0
2022-08-11 15:40:00,126.88,126.9,126.74,126.76,30550.0,117.8779,117.8965,117.7479,117.7665,30550.0
2022-08-11 15:45:00,126.76,126.88,126.72,126.81,40194.0,117.7665,117.8779,117.7293,117.8129,40194.0
2022-08-11 15:50:00,126.81,127.01,126.75,126.98,64138.0,117.8129,117.9987,117.7572,117.9708,64138.0
2022-08-11 15:55:00,126.97,127.09,126.92,126.96,129940.0,117.9616,118.073,117.9151,117.9523,129940.0
2022-08-12 09:30:00,127.66,127.66,127.21,127.21,23585.0,118.6026,118.6026,118.1845,118.1845,23585.0
2022-08-12 09:35:00,127.37,127.7,127.27,127.66,11452.0,118.3332,118.6398,118.2403,118.6026,11452.0
2022-08-12 09:40:00,127.67,127.88,127.5,127.88,10191.0,118.6119,118.807,118.454,118.807,10191.0
2022-08-12 09:45:00,127.84,127.85,127.44,127.75,22108.0,118.7698,118.7791,118.3982,118.6862,22108.0
2022-08-12 09:50:00,127.87,128.1,127.87,128.05,9350.0,118.7977,119.0114,118.7977,118.9649,9350.0
2022-08-12 09:55:00,128.07,128.24,128.04,128.15,10055.0,118.9835,119.1415,118.9556,119.0578,10055.0
2022-08-12 10:00:00,128.13,128.17,127.69,128.1,21950.0,119.0393,119.0764,118.6305,119.0114,21950.0
2022-08-12 10:05:00,128.08,128.15,128.0,128.13,11576.0,118.9928,119.0578,118.9185,119.0393,11576.0
2022-08-12 10:10:00,128.09,128.23,128.05,128.12,7921.0,119.0021,119.1322,118.9649,119.03,7921.0
2022-08-12 10:15:00,128.11,128.39,128.08,128.18,9501.0,119.0207,119.2808,118.9928,119.0857,9501.0
2022-08-12 10:20:00,128.23,128.35,128.23,128.28,5009.0,119.1322,119.2436,119.1322,119.1786,5009.0
2022-08-12 10:25:00,128.28,128.45,128.24,128.33,12237.0,119.1786,119.3366,119.1415,119.2251,12237.0
2022-08-12 10:30:00,128.36,128.62,128.36,128.48,17366.0,119.2529,119.4945,119.2529,119.3644,17366.0
2022-08-12 10:35:00,128.5,128.58,128.35,128.39,7544.0,119.383,119.4573,119.2436,119.2808,7544.0
2022-08-12 10:40:00,128.41,128.5,128.4,128.48,10202.0,119.2994,119.383,119.2901,119.3644,10202.0
2022-08-12 10:45:00,128.51,128.68,128.51,128.68,8255.0,119.3923,119.5502,119.3923,119.5502,8255.0
2022-08-12 10:50:00,128.69,128.74,128.62,128.66,11805.0,119.5595,119.606,119.4945,119.5317,11805.0
2022-08-12 10:55:00,128.64,128.77,128.62,128.74,6964.0,119.5131,119.6338,119.4945,119.606,6964.0
2022-08-12 11:00:00,128.74,128.9,128.72,128.84,19319.0,119.606,119.7546,119.5874,119.6989,19319.0
2022-08-12 11:05:00,128.87,129.01,128.84,129.01,9445.0,119.7268,119.8568,119.6989,119.8568,9445.0
2022-08-12 11:10:00,128.98,129.09,128.9,129.09,10220.0,119.8289,119.9311,119.7546,119.9311,10220.0
2022-08-12 11:15:00,129.07,129.23,129.04,129.17,9216.0,119.9126,120.0612,119.8847,120.0055,9216.0
2022-08-12 11:20:00,129.19,129.28,129.16,129.28,10655.0,120.024,120.1077,119.9962,120.1077,10655.0
2022-08-12 11:25:00,129.29,129.35,129.18,129.27,15416.0,120.117,120.1727,120.0148,120.0984,15416.0
2022-08-12 11:30:00,129.27,129.29,129.06,129.14,11557.0,120.0984,120.117,119.9033,119.9776,11557.0
2022-08-12 11:35:00,129.12,129.24,129.01,129.09,12263.0,119.959,120.0705,119.8568,119.9311,12263.0
2022-08-12 11:40:00,129.09,129.26,129.09,129.22,15560.0,119.9311,120.0891,119.9311,120.0519,15560.0
2022-08-12 11:45:00,129.21,129.36,129.19,129.28,13886.0,120.0426,120.182,120.024,120.1077,13886.0
2022-08-12 11:50:00,129.29,129.32,129.26,129.27,7987.0,120.117,120.1448,120.0891,120.0984,7987.0
2022-08-12 11:55:00,129.28,129.29,129.11,129.17,7208.0,120.1077,120.117,119.9497,120.0055,7208.0
2022-08-12 12:00:00,129.18,129.19,128.99,129.09,7443.0,120.0148,120.024,119.8382,119.9311,7443.0
2022-08-12 12:05:00,129.11,129.12,128.92,129.0,9139.0,119.9497,119.959,119.7732,119.8475,9139.0
2022-08-12 12:10:00,129.04,129.04,128.98,128.99,8168.0,119.8847,119.8847,119.8289,119.8382,8168.0
2022-08-12 12:15:00,128.97,128.97,128.72,128.93,23676.0,119.8197,119.8197,119.5874,119.7825,23676.0
2022-08-12 12:20:00,128.94,129.0,128.86,128.99,19227.0,119.7918,119.8475,119.7175,119.8382,19227.0
2022-08-12 12:25:00,129.0,129.02,128.79,128.79,18073.0,119.8475,119.8661,119.6524,119.6524,18073.0
2022-08-12 12:30:00,128.8,129.04,128.8,129.02,9732.0,119.6617,119.8847,119.6617,119.8661,9732.0
2022-08-12 12:35:00,129.03,129.1,128.97,129.01,7483.0,119.8754,119.9404,119.8197,119.8568,7483.0
2022-08-12 12:40:00,129.03,129.03,128.98,128.98,29605.0,119.8754,119.8754,119.8289,119.8289,29605.0
2022-08-12 12:45:00,128.98,129.07,128.97,128.99,4932.0,119.8289,119.9126,119.8197,119.8382,4932.0
2022-08-12 12:50:00,128.99,129.11,128.98,129.05,6622.0,119.8382,119.9497,119.8289,119.894,6622.0
2022-08-12 12:55:00,129.03,129.07,128.98,129.06,7947.0,119.8754,119.9126,119.8289,119.9033,7947.0
2022-08-12 13:00:00,129.05,129.05,128.98,129.03,7501.0,119.894,119.894,119.8289,119.8754,7501.0
2022-08-12 13:05:00,129.06,129.06,128.98,128.98,6467.0,119.9033,119.9033,119.8289,119.8289,6467.0
2022-08-12 13:10:00,128.98,129.03,128.98,129.0,5369.0,119.8289,119.8754,119.8289,119.8475,5369.0
2022-08-12 13:15:00,128.99,129.06,128.92,129.06,13848.0,119.8382,119.9033,119.7732,119.9033,13848.0
2022-08-12 13:20:00,129.04,129.04,129.0,129.01,3301.0,119.8847,119.8847,119.8475,119.8568,3301.0
2022-08-12 13:25:00,129.02,129.11,129.01,129.11,7650.0,119.8661,119.9497,119.8568,119.9497,7650.0
2022-08-12 13:30:00,129.13,129.19,129.04,129.19,7852.0,119.9683,120.024,119.8847,120.024,7852.0
2022-08-12 13:35:00,129.18,129.2,129.05,129.14,15124.0,120.0148,120.0333,119.894,119.9776,15124.0
2022-08-12 13:40:00,129.15,129.22,129.11,129.2,12671.0,119.9869,120.0519,119.9497,120.0333,12671.0
2022-08-12 13:45:00,129.2,129.31,129.19,129.19,9553.0,120.0333,120.1355,120.024,120.024,9553.0
2022-08-12 13:50:00,129.22,129.44,129.22,129.28,11652.0,120.0519,120.2563,120.0519,120.1077,11652.0
2022-08-12 13:55:00,129.26,129.37,129.26,129.36,7599.0,120.0891,120.1913,120.0891,120.182,7599.0
2022-08-12 14:00:00,129.36,129.45,129.27,129.39,19421.0,120.182,120.2656,120.0984,120.2099,19421.0
2022-08-12 14:05:00,129.33,129.34,129.23,129.25,9244.0,120.1541,120.1634,120.0612,120.0798,9244.0
2022-08-12 14:10:00,129.25,129.34,129.24,129.34,12823.0,120.0798,120.1634,120.0705,120.1634,12823.0
2022-08-12 14:15:00,129.35,129.36,129.27,129.34,9963.0,120.1727,120.182,120.0984,120.1634,9963.0
2022-08-12 14:20:00,129.33,129.36,129.22,129.29,10830.0,120.1541,120.182,120.0519,120.117,10830.0
2022-08-12 14:25:00,129.3,129.39,129.2,129.36,10160.0,120.1262,120.2099,120.0333,120.182,10160.0
2022-08-12 14:30:00,129.39,129.49,129.34,129.47,8674.0,120.2099,120.3028,120.1634,120.2842,8674.0
2022-08-12 14:35:00,129.48,129.49,129.33,129.36,9503.0,120.2935,120.3028,120.1541,120.182,9503.0
2022-08-12 14:40:00,129.36,129.47,129.36,129.4,6108.0,120.182,120.2842,120.182,120.2191,6108.0
2022-08-12 14:45:00,129.4,129.47,129.37,129.44,11166.0,120.2191,120.2842,120.1913,120.2563,11166.0
2022-08-12 14:50:00,129.44,129.44,129.34,129.43,8075.0,120.2563,120.2563,120.1634,120.247,8075.0
2022-08-12 14:55:00,129.4,129.42,129.3,129.37,8276.0,120.2191,120.2377,120.1262,120.1913,8276.0
2022-08-12 15:00:00,129.36,129.45,129.28,129.45,10848.0,120.182,120.2656,120.1077,120.2656,10848.0
2022-08-12 15:05:00,129.43,129.52,129.43,129.45,13886.0,120.247,120.3306,120.247,120.2656,13886.0
2022-08-12 15:10:00,129.47,129.59,129.46,129.52,11571.0,120.2842,120.3957,120.2749,120.3306,11571.0
2022-08-12 15:15:00,129.52,129.63,129.47,129.47,10616.0,120.3306,120.4328,120.2842,120.2842,10616.0
2022-08-12 15:20:00,129.47,129.47,129.35,129.42,17119.0,120.2842,120.2842,120.1727,120.2377,17119.0
2022-08-12 15:25:00,129.42,129.45,129.29,129.44,17534.0,120.2377,120.2656,120.117,120.2563,17534.0
2022-08-12 15:30:00,129.44,129.44,129.27,129.31,20947.0,120.2563,120.2563,120.0984,120.1355,20947.0
2022-08-12 15:35:00,129.33,129.38,129.29,129.31,18008.0,120.1541,120.2006,120.117,120.1355,18008.0
2022-08-12 15:40:00,129.33,129.5,129.3,129.48,23696.0,120.1541,120.3121,120.1262,120.2935,23696.0
2022-08-12 15:45:00,129.47,129.48,129.37,129.44,30139.0,120.2842,120.2935,120.1913,120.2563,30139.0
2022-08-12 15:50:00,129.46,129.59,129.46,129.5,47380.0,120.2749,120.3957,120.2749,120.3121,47380.0
2022-08-12 15:55:00,129.5,129.51,129.34,129.44,109844.0,120.3121,120.3213,120.1634,120.2563,109844.0
2022-08-15 09:30:00,128.27,128.55,127.84,128.24,25031.0,119.1693,119.4295,118.7698,119.1415,25031.0
2022-08-15 09:35:00,128.36,128.43,127.79,128.06,13003.0,119.2529,119.318,118.7234,118.9742,13003.0
2022-08-15 09:40:00,128.08,128.56,128.08,128.56,8934.0,118.9928,119.4387,118.9928,119.4387,8934.0
2022-08-15 09:45:00,128.73,129.12,128.69,129.09,8295.0,119.5967,119.959,119.5595,119.9311,8295.0
2022-08-15 09:50:00,129.0,129.13,128.84,128.85,10466.0,119.8475,119.9683,119.6989,119.7082,10466.0
2022-08-15 09:55:00,128.86,128.9,128.58,128.8,6472.0,119.7175,119.7546,119.4573,119.6617,6472.0
2022-08-15 10:00:00,128.84,128.85,128.63,128.76,15970.0,119.6989,119.7082,119.5038,119.6246,15970.0
2022-08-15 10:05:00,128.75,128.75,128.6,128.64,8785.0,119.6153,119.6153,119.4759,119.5131,8785.0
2022-08-15 10:10:00,128.59,128.74,128.51,128.73,11401.0,119.4666,119.606,119.3923,119.5967,11401.0
2022-08-15 10:15:00,128.75,128.85,128.51,128.51,9441.0,119.6153,119.7082,119.3923,119.3923,9441.0
2022-08-15 10:20:00,128.57,128.74,128.54,128.67,9225.0,119.448,119.606,119.4202,119.5409,9225.0
2022-08-15 10:25:00,128.64,128.71,128.47,128.5,17940.0,119.5131,119.5781,119.3551,119.383,17940.0
2022-08-15 10:30:00,128.5,128.59,128.28,128.53,38646.0,119.383,119.4666,119.1786,119.4109,38646.0
2022-08-15 10:35:00,128.59,128.64,128.2,128.26,4697.0,119.4666,119.5131,119.1043,119.16,4697.0
2022-08-15 10:40:00,128.34,128.39,128.25,128.39,4690.0,119.2344,119.2808,119.1507,119.2808,4690.0
2022-08-15 10:45:00,128.36,128.44,128.33,128.33,8914.0,119.2529,119.3273,119.2251,119.2251,8914.0
2022-08-15 10:50:00,128.22,128.28,128.13,128.13,5163.0,119.1229,119.1786,119.0393,119.0393,5163.0
2022-08-15 10:55:00,128.12,128.12,127.9,128.01,8526.0,119.03,119.03,118.8256,118.9278,8526.0
2022-08-15 11:00:00,127.98,128.04,127.95,128.03,6913.0,118.8999,118.9556,118.872,118.9464,6913.0
2022-08-15 11:05:00,128.04,128.2,128.03,128.12,5001.0,118.9556,119.1043,118.9464,119.03,5001.0
2022-08-15 11:10:00,128.12,128.3,128.11,128.23,5997.0,119.03,119.1972,119.0207,119.1322,5997.0
2022-08-15 11:15:00,128.18,128.23,128.12,128.19,4202.0,119.0857,119.1322,119.03,119.095,4202.0
2022-08-15 11:20:00,128.21,128.29,128.17,128.22,6338.0,119.1136,119.1879,119.0764,119.1229,6338.0
2022-08-15 11:25:00,128.18,128.27,128.17,128.24,5599.0,119.0857,119.1693,119.0764,119.1415,5599.0
2022-08-15 11:30:00,128.25,128.26,128.19,128.26,3015.0,119.1507,119.16,119.095,119.16,3015.0
2022-08-15 11:35:00,128.24,128.53,128.23,128.53,10934.0,119.1415,119.4109,119.1322,119.4109,10934.0
2022-08-15 11:40:00,128.53,128.61,128.48,128.59,3003.0,119.4109,119.4852,119.3644,119.4666,3003.0
2022-08-15 11:45:00,128.62,128.79,128.59,128.79,5442.0,119.4945,119.6524,119.4666,119.6524,5442.0
2022-08-15 11:50:00,128.81,128.94,128.79,128.94,4118.0,119.671,119.7918,119.6524,119.7918,4118.0
2022-08-15 11:55:00,128.94,128.95,128.8,128.81,4423.0,119.7918,119.8011,119.6617,119.671,4423.0
2022-08-15 12:00:00,128.83,128.92,128.72,128.92,8158.0,119.6896,119.7732,119.5874,119.7732,8158.0
2022-08-15 12:05:00,128.92,128.97,128.85,128.91,4860.0,119.7732,119.8197,119.7082,119.7639,4860.0
2022-08-15 12:10:00,128.91,129.03,128.91,128.99,4139.0,119.7639,119.8754,119.7639,119.8382,4139.0
2022-08-15 12:15:00,128.96,129.1,128.96,129.09,3395.0,119.8104,119.9404,119.8104,119.9311,3395.0
2022-08-15 12:20:00,129.11,129.17,129.11,129.15,3421.0,119.9497,120.0055,119.9497,119.9869,3421.0
2022-08-15 12:25:00,129.16,129.24,129.14,129.24,4062.0,119.9962,120.0705,119.9776,120.0705,4062.0
2022-08-15 12:30:00,129.28,129.37,129.28,129.31,6635.0,120.1077,120.1913,120.1077,120.1355,6635.0
2022-08-15 12:35:00,129.33,129.38,129.3,129.36,6899.0,120.1541,120.2006,120.1262,120.182,6899.0
2022-08-15 12:40:00,129.36,129.41,129.34,129.39,3708.0,120.182,120.2284,120.1634,120.2099,3708.0
2022-08-15 12:45:00,129.39,129.39,129.24,129.29,6430.0,120.2099,120.2099,120.0705,120.117,6430.0
2022-08-15 12:50:00,129.3,129.43,129.28,129.31,7647.0,120.1262,120.247,120.1077,120.1355,7647.0
2022-08-15 12:55:00,129.32,129.33,129.2,129.2,6952.0,120.1448,120.1541,120.0333,120.0333,6952.0
2022-08-15 13:00:00,129.17,129.23,129.12,129.18,11750.0,120.0055,120.0612,119.959,120.0148,11750.0
2022-08-15 13:05:00,129.16,129.29,129.16,129.23,10232.0,119.9962,120.117,119.9962,120.0612,10232.0
2022-08-15 13:10:00,129.24,129.26,128.91,128.96,3735.0,120.0705,120.0891,119.7639,119.8104,3735.0
2022-08-15 13:15:00,128.96,128.98,128.85,128.88,8707.0,119.8104,119.8289,119.7082,119.736,8707.0
2022-08-15 13:20:00,128.84,128.93,128.8,128.9,5928.0,119.6989,119.7825,119.6617,119.7546,5928.0
2022-08-15 13:25:00,128.89,128.89,128.74,128.74,4687.0,119.7453,119.7453,119.606,119.606,4687.0
2022-08-15 13:30:00,128.75,128.77,128.6,128.64,5020.0,119.6153,119.6338,119.4759,119.5131,5020.0
2022-08-15 13:35:00,128.65,128.71,128.55,128.55,5103.0,119.5224,119.5781,119.4295,119.4295,5103.0
2022-08-15 13:40:00,128.58,128.62,128.48,128.52,4818.0,119.4573,119.4945,119.3644,119.4016,4818.0
2022-08-15 13:45:00,128.5,128.63,128.44,128.57,5727.0,119.383,119.5038,119.3273,119.448,5727.0
2022-08-15 13:50:00,128.57,128.62,128.56,128.56,4441.0,119.448,119.4945,119.4387,119.4387,4441.0
2022-08-15 13:55:00,128.55,128.67,128.51,128.66,7126.0,119.4295,119.5409,119.3923,119.5317,7126.0
2022-08-15 14:00:00,128.68,128.7,128.64,128.66,4686.0,119.5502,119.5688,119.5131,119.5317,4686.0
2022-08-15 14:05:00,128.68,128.72,128.59,128.63,4061.0,119.5502,119.5874,119.4666,119.5038,4061.0
2022-08-15 14:10:00,128.63,128.65,128.53,128.59,7550.0,119.5038,119.5224,119.4109,119.4666,7550.0
2022-08-15 14:15:00,128.6,128.62,128.41,128.45,49089.0,119.4759,119.4945,119.2994,119.3366,49089.0
2022-08-15 14:20:00,128.45,128.45,128.23,128.3,15387.0,119.3366,119.3366,119.1322,119.1972,15387.0
2022-08-15 14:25:00,128.34,128.35,128.21,128.27,13018.0,119.2344,119.2436,119.1136,119.1693,13018.0
2022-08-15 14:30:00,128.28,128.28,128.18,128.21,22240.0,119.1786,119.1786,119.0857,119.1136,22240.0
2022-08-15 14:35:00,128.2,128.25,127.99,127.99,15537.0,119.1043,119.1507,118.9092,118.9092,15537.0
2022-08-15 14:40:00,127.93,127.99,127.85,127.85,19145.0,118.8534,118.9092,118.7791,118.7791,19145.0
2022-08-15 14:45:00,127.83,127.9,127.8,127.89,12372.0,118.7605,118.8256,118.7327,118.8163,12372.0
2022-08-15 14:50:00,127.88,127.93,127.82,127.87,18362.0,118.807,118.8534,118.7512,118.7977,18362.0
2022-08-15 14:55:00,127.88,128.07,127.88,128.05,8913.0,118.807,118.9835,118.807,118.9649,8913.0
2022-08-15 15:00:00,128.07,128.07,127.98,128.02,16798.0,118.9835,118.9835,118.8999,118.9371,16798.0
2022-08-15 15:05:00,128.0,128.02,127.65,127.66,12102.0,118.9185,118.9371,118.5933,118.6026,12102.0
2022-08-15 15:10:00,127.65,127.84,127.62,127.68,21005.0,118.5933,118.7698,118.5654,118.6212,21005.0
2022-08-15 15:15:00,127.72,127.8,127.72,127.75,14085.0,118.6583,118.7327,118.6583,118.6862,14085.0
2022-08-15 15:20:00,127.75,127.76,127.66,127.75,14206.0,118.6862,118.6955,118.6026,118.6862,14206.0
2022-08-15 15:25:00,127.74,127.77,127.67,127.67,16672.0,118.6769,118.7048,118.6119,118.6119,16672.0
2022-08-15 15:30:00,127.67,127.7,127.42,127.56,45532.0,118.6119,118.6398,118.3796,118.5097,45532.0
2022-08-15 15:35:00,127.55,127.81,127.55,127.75,26554.0,118.5004,118.742,118.5004,118.6862,26554.0
2022-08-15 15:40:00,127.75,127.99,127.75,127.97,31096.0,118.6862,118.9092,118.6862,118.8906,31096.0
2022-08-15 15:45:00,127.96,128.11,127.96,128.09,32684.0,118.8813,119.0207,118.8813,119.0021,32684.0
2022-08-15 15:50:00,128.1,128.15,127.85,127.87,35800.0,119.0114,119.0578,118.7791,118.7977,35800.0
2022-08-15 15:55:00,127.85,127.9,127.65,127.76,108601.0,118.7791,118.8256,118.5933,118.6955,108601.0
2022-08-16 09:30:00,127.52,128.0,127.27,128.0,21227.0,118.4725,118.9185,118.2403,118.9185,21227.0
2022-08-16 09:35:00,128.11,128.3,127.77,128.19,29838.0,119.0207,119.1972,118.7048,119.095,29838.0
2022-08-16 09:40:00,128.19,128.38,127.91,128.14,7214.0,119.095,119.2715,118.8349,119.0485,7214.0
2022-08-16 09:45:00,128.16,128.27,128.03,128.03,6390.0,119.0671,119.1693,118.9464,118.9464,6390.0
2022-08-16 09:50:00,128.01,128.17,127.96,128.09,6992.0,118.9278,119.0764,118.8813,119.0021,6992.0
2022-08-16 09:55:00,128.11,128.32,128.11,128.28,8270.0,119.0207,119.2158,119.0207,119.1786,8270.0
2022-08-16 10:00:00,128.29,128.32,127.83,127.83,18150.0,119.1879,119.2158,118.7605,118.7605,18150.0
2022-08-16 10:05:00,127.84,127.95,127.83,127.93,6155.0,118.7698,118.872,118.7605,118.8534,6155.0
2022-08-16 10:10:00,127.95,128.33,127.95,128.11,9666.0,118.872,119.2251,118.872,119.0207,9666.0
2022-08-16 10:15:00,128.15,128.16,127.98,127.98,9254.0,119.0578,119.0671,118.8999,118.8999,9254.0
2022-08-16 10:20:00,127.96,128.05,127.84,127.84,11682.0,118.8813,118.9649,118.7698,118.7698,11682.0
2022-08-16 10:25:00,127.85,128.09,127.82,127.92,7122.0,118.7791,119.0021,118.7512,118.8442,7122.0
2022-08-16 10:30:00,127.93,128.0,127.81,127.88,9178.0,118.8534,118.9185,118.742,118.807,9178.0
2022-08-16 10:35:00,127.89,128.03,127.87,127.96,8281.0,118.8163,118.9464,118.7977,118.8813,8281.0
2022-08-16 10:40:00,127.97,128.12,127.87,128.11,7929.0,118.8906,119.03,118.7977,119.0207,7929.0
2022-08-16 10:45:00,128.11,128.26,128.07,128.23,9036.0,119.0207,119.16,118.9835,119.1322,9036.0
2022-08-16 10:50:00,128.22,128.33,128.21,128.31,20954.0,119.1229,119.2251,119.1136,119.2065,20954.0
2022-08-16 10:55:00,128.33,128.53,128.31,128.38,11395.0,119.2251,119.4109,119.2065,119.2715,11395.0
2022-08-16 11:00:00,128.39,128.47,128.34,128.47,7633.0,119.2808,119.3551,119.2344,119.3551,7633.0
2022-08-16 11:05:00,128.48,128.69,128.48,128.63,9486.0,119.3644,119.5595,119.3644,119.5038,9486.0
2022-08-16 11:10:00,128.63,128.97,128.63,128.97,5506.0,119.5038,119.8197,119.5038,119.8197,5506.0
2022-08-16 11:15:00,128.96,128.99,128.83,128.95,5752.0,119.8104,119.8382,119.6896,119.8011,5752.0
2022-08-16 11:20:00,128.97,129.11,128.94,129.04,6736.0,119.8197,119.9497,119.7918,119.8847,6736.0
2022-08-16 11:25:00,129.0,129.01,128.82,128.87,6560.0,119.8475,119.8568,119.6803,119.7268,6560.0
2022-08-16 11:30:00,128.83,129.06,128.81,129.04,4427.0,119.6896,119.9033,119.671,119.8847,4427.0
2022-08-16 11:35:00,129.03,129.06,128.94,129.05,4902.0,119.8754,119.9033,119.7918,119.894,4902.0
2022-08-16 11:40:00,129.02,129.11,129.01,129.11,6334.0,119.8661,119.9497,119.8568,119.9497,6334.0
2022-08-16 11:45:00,129.09,129.21,129.09,129.21,5912.0,119.9311,120.0426,119.9311,120.0426,5912.0
2022-08-16 11:50:00,129.21,129.31,129.21,129.31,4860.0,120.0426,120.1355,120.0426,120.1355,4860.0
2022-08-16 11:55:00,129.3,129.46,129.3,129.45,6949.0,120.1262,120.2749,120.1262,120.2656,6949.0
2022-08-16 12:00:00,129.44,129.49,129.37,129.49,9020.0,120.2563,120.3028,120.1913,120.3028,9020.0
2022-08-16 12:05:00,129.49,129.58,129.48,129.55,12153.0,120.3028,120.3864,120.2935,120.3585,12153.0
2022-08-16 12:10:00,129.56,129.74,129.56,129.74,4916.0,120.3678,120.535,120.3678,120.535,4916.0
2022-08-16 12:15:00,129.75,129.94,129.74,129.94,6393.0,120.5443,120.7208,120.535,120.7208,6393.0
2022-08-16 12:20:00,129.94,129.97,129.7,129.76,14772.0,120.7208,120.7487,120.4979,120.5536,14772.0
2022-08-16 12:25:00,129.73,129.88,129.72,129.88,6022.0,120.5257,120.6651,120.5164,120.6651,6022.0
2022-08-16 12:30:00,129.85,129.97,129.84,129.97,6621.0,120.6372,120.7487,120.6279,120.7487,6621.0
2022-08-16 12:35:00,129.97,129.99,129.92,129.99,8831.0,120.7487,120.7673,120.7023,120.7673,8831.0
2022-08-16 12:40:00,129.99,129.99,129.88,129.91,7985.0,120.7673,120.7673,120.6651,120.693,7985.0
2022-08-16 12:45:00,129.91,130.12,129.91,130.09,14588.0,120.693,120.8881,120.693,120.8602,14588.0
2022-08-16 12:50:00,130.09,130.11,130.01,130.03,22840.0,120.8602,120.8788,120.7859,120.8045,22840.0
2022-08-16 12:55:00,130.02,130.07,129.95,130.06,10109.0,120.7952,120.8416,120.7301,120.8323,10109.0
2022-08-16 13:00:00,130.06,130.12,129.99,130.12,14264.0,120.8323,120.8881,120.7673,120.8881,14264.0
2022-08-16 13:05:00,130.14,130.3,130.1,130.3,7188.0,120.9066,121.0553,120.8695,121.0553,7188.0
2022-08-16 13:10:00,130.3,130.32,130.25,130.26,10295.0,121.0553,121.0739,121.0088,121.0181,10295.0
2022-08-16 13:15:00,130.25,130.26,130.16,130.17,15446.0,121.0088,121.0181,120.9252,120.9345,15446.0
2022-08-16 13:20:00,130.16,130.25,130.13,130.25,9725.0,120.9252,121.0088,120.8974,121.0088,9725.0
2022-08-16 13:25:00,130.22,130.22,129.92,129.92,9615.0,120.981,120.981,120.7023,120.7023,9615.0
2022-08-16 13:30:00,129.9,129.91,129.83,129.86,7790.0,120.6837,120.693,120.6186,120.6465,7790.0
2022-08-16 13:35:00,129.84,130.0,129.75,129.94,16664.0,120.6279,120.7766,120.5443,120.7208,16664.0
2022-08-16 13:40:00,129.94,129.96,129.8,129.83,9023.0,120.7208,120.7394,120.5908,120.6186,9023.0
2022-08-16 13:45:00,129.82,129.84,129.58,129.83,11724.0,120.6094,120.6279,120.3864,120.6186,11724.0
2022-08-16 13:50:00,129.84,129.85,129.67,129.7,6119.0,120.6279,120.6372,120.47,120.4979,6119.0
2022-08-16 13:55:00,129.68,129.72,129.62,129.67,8708.0,120.4793,120.5164,120.4235,120.47,8708.0
2022-08-16 14:00:00,129.7,129.73,129.53,129.6,12435.0,120.4979,120.5257,120.3399,120.405,12435.0
2022-08-16 14:05:00,129.6,129.67,129.58,129.64,8500.0,120.405,120.47,120.3864,120.4421,8500.0
2022-08-16 14:10:00,129.62,129.71,129.58,129.59,9821.0,120.4235,120.5072,120.3864,120.3957,9821.0
2022-08-16 14:15:00,129.59,129.9,129.59,129.89,10353.0,120.3957,120.6837,120.3957,120.6744,10353.0
2022-08-16 14:20:00,129.91,129.97,129.83,129.97,6667.0,120.693,120.7487,120.6186,120.7487,6667.0
2022-08-16 14:25:00,129.96,130.0,129.89,129.98,10764.0,120.7394,120.7766,120.6744,120.758,10764.0
2022-08-16 14:30:00,129.99,130.0,129.77,129.79,53018.0,120.7673,120.7766,120.5629,120.5815,53018.0
2022-08-16 14:35:00,129.79,129.86,129.71,129.76,9925.0,120.5815,120.6465,120.5072,120.5536,9925.0
2022-08-16 14:40:00,129.74,129.75,129.62,129.74,9264.0,120.535,120.5443,120.4235,120.535,9264.0
2022-08-16 14:45:00,129.75,129.76,129.33,129.37,13487.0,120.5443,120.5536,120.1541,120.1913,13487.0
2022-08-16 14:50:00,129.37,129.37,129.16,129.25,6696.0,120.1913,120.1913,119.9962,120.0798,6696.0
2022-08-16 14:55:00,129.28,129.36,129.24,129.25,9269.0,120.1077,120.182,120.0705,120.0798,9269.0
2022-08-16 15:00:00,129.22,129.23,129.04,129.12,11503.0,120.0519,120.0612,119.8847,119.959,11503.0
2022-08-16 15:05:00,129.12,129.33,129.11,129.3,6519.0,119.959,120.1541,119.9497,120.1262,6519.0
2022-08-16 15:10:00,129.28,129.42,129.23,129.42,9491.0,120.1077,120.2377,120.0612,120.2377,9491.0
2022-08-16 15:15:00,129.41,129.48,129.33,129.37,10117.0,120.2284,120.2935,120.1541,120.1913,10117.0
2022-08-16 15:20:00,129.36,129.52,129.34,129.52,12666.0,120.182,120.3306,120.1634,120.3306,12666.0
2022-08-16 15:25:00,129.54,129.56,129.46,129.5,17348.0,120.3492,120.3678,120.2749,120.3121,17348.0
2022-08-16 15:30:00,129.5,129.51,129.37,129.44,31561.0,120.3121,120.3213,120.1913,120.2563,31561.0
2022-08-16 15:35:00,129.44,129.62,129.43,129.52,16409.0,120.2563,120.4235,120.247,120.3306,16409.0
2022-08-16 15:40:00,129.5,129.67,129.5,129.67,19915.0,120.3121,120.47,120.3121,120.47,19915.0
2022-08-16 15:45:00,129.68,129.8,129.59,129.74,20407.0,120.4793,120.5908,120.3957,120.535,20407.0
2022-08-16 15:50:00,129.76,129.86,129.66,129.78,31625.0,120.5536,120.6465,120.4607,120.5722,31625.0
2022-08-16 15:55:00,129.78,129.8,129.61,129.72,67277.0,120.5722,120.5908,120.4143,120.5164,67277.0
2022-08-17 09:30:00,128.83,130.82,128.83,130.71,39242.0,119.6896,121.5384,119.6896,121.4362,39242.0
2022-08-17 09:35:00,130.66,130.96,130.32,130.59,15660.0,121.3898,121.6685,121.0739,121.3247,15660.0
2022-08-17 09:40:00,130.54,130.66,130.33,130.66,11640.0,121.2783,121.3898,121.0832,121.3898,11640.0
2022-08-17 09:45:00,130.59,131.14,130.59,130.93,22736.0,121.3247,121.8357,121.3247,121.6406,22736.0
2022-08-17 09:50:00,130.9,131.43,130.86,131.41,17027.0,121.6127,122.1051,121.5756,122.0865,17027.0
2022-08-17 09:55:00,131.41,131.55,131.31,131.55,11290.0,122.0865,122.2166,121.9936,122.2166,11290.0
2022-08-17 10:00:00,131.61,131.68,131.29,131.47,14633.0,122.2724,122.3374,121.9751,122.1423,14633.0
2022-08-17 10:05:00,131.43,131.82,131.4,131.73,13724.0,122.1051,122.4675,122.0773,122.3838,13724.0
2022-08-17 10:10:00,131.75,131.89,131.52,131.77,14794.0,122.4024,122.5325,122.1887,122.421,14794.0
2022-08-17 10:15:00,131.76,131.79,131.55,131.77,12773.0,122.4117,122.4396,122.2166,122.421,12773.0
2022-08-17 10:20:00,131.74,131.92,131.67,131.92,14574.0,122.3931,122.5604,122.3281,122.5604,14574.0
2022-08-17 10:25:00,131.96,131.96,131.65,131.81,32640.0,122.5975,122.5975,122.3095,122.4582,32640.0
2022-08-17 10:30:00,131.87,132.07,131.84,131.95,11238.0,122.5139,122.6997,122.486,122.5882,11238.0
2022-08-17 10:35:00,131.97,132.08,131.88,131.88,5763.0,122.6068,122.709,122.5232,122.5232,5763.0
2022-08-17 10:40:00,131.9,132.32,131.87,132.32,11378.0,122.5418,122.932,122.5139,122.932,11378.0
2022-08-17 10:45:00,132.33,132.56,132.33,132.36,12222.0,122.9413,123.1549,122.9413,122.9691,12222.0
2022-08-17 10:50:00,132.36,132.48,132.15,132.15,14646.0,122.9691,123.0806,122.774,122.774,14646.0
2022-08-17 10:55:00,132.14,132.44,132.11,132.18,55489.0,122.7647,123.0435,122.7369,122.8019,55489.0
2022-08-17 11:00:00,132.22,132.35,132.0,132.28,20040.0,122.8391,122.9598,122.6347,122.8948,20040.0
2022-08-17 11:05:00,132.3,132.49,132.29,132.4,15183.0,122.9134,123.0899,122.9041,123.0063,15183.0
2022-08-17 11:10:00,132.35,132.35,131.95,131.95,10550.0,122.9598,122.9598,122.5882,122.5882,10550.0
2022-08-17 11:15:00,131.92,131.93,131.57,131.57,6831.0,122.5604,122.5696,122.2352,122.2352,6831.0
2022-08-17 11:20:00,131.63,131.73,131.59,131.59,13040.0,122.2909,122.3838,122.2538,122.2538,13040.0
2022-08-17 11:25:00,131.58,131.72,131.54,131.72,8853.0,122.2445,122.3745,122.2073,122.3745,8853.0
2022-08-17 11:30:00,131.75,131.88,131.69,131.8,9208.0,122.4024,122.5232,122.3467,122.4489,9208.0
2022-08-17 11:35:00,131.81,131.82,131.72,131.73,4522.0,122.4582,122.4675,122.3745,122.3838,4522.0
2022-08-17 11:40:00,131.74,131.74,131.52,131.54,3707.0,122.3931,122.3931,122.1887,122.2073,3707.0
2022-08-17 11:45:00,131.54,131.54,131.3,131.41,5801.0,122.2073,122.2073,121.9843,122.0865,5801.0
2022-08-17 11:50:00,131.44,131.49,131.42,131.45,3586.0,122.1144,122.1609,122.0958,122.1237,3586.0
2022-08-17 11:55:00,131.43,131.63,131.38,131.61,5226.0,122.1051,122.2909,122.0587,122.2724,5226.0
2022-08-17 12:00:00,131.6,131.71,131.58,131.71,3532.0,122.2631,122.3653,122.2445,122.3653,3532.0
2022-08-17 12:05:00,131.72,131.9,131.7,131.9,14227.0,122.3745,122.5418,122.356,122.5418,14227.0
2022-08-17 12:10:00,131.9,132.13,131.9,131.9,14989.0,122.5418,122.7555,122.5418,122.5418,14989.0
2022-08-17 12:15:00,131.91,132.03,131.67,131.68,12865.0,122.5511,122.6626,122.3281,122.3374,12865.0
2022-08-17 12:20:00,131.67,131.77,131.6,131.73,5079.0,122.3281,122.421,122.2631,122.3838,5079.0
2022-08-17 12:25:00,131.74,131.78,131.65,131.69,7148.0,122.3931,122.4303,122.3095,122.3467,7148.0
2022-08-17 12:30:00,131.69,131.69,131.61,131.63,9239.0,122.3467,122.3467,122.2724,122.2909,9239.0
2022-08-17 12:35:00,131.62,131.69,131.54,131.56,5532.0,122.2816,122.3467,122.2073,122.2259,5532.0
2022-08-17 12:40:00,131.5,131.57,131.48,131.55,3848.0,122.1702,122.2352,122.1516,122.2166,3848.0
2022-08-17 12:45:00,131.59,131.63,131.55,131.63,3298.0,122.2538,122.2909,122.2166,122.2909,3298.0
2022-08-17 12:50:00,131.64,131.64,131.58,131.58,3225.0,122.3002,122.3002,122.2445,122.2445,3225.0
2022-08-17 12:55:00,131.6,131.67,131.6,131.64,1838.0,122.2631,122.3281,122.2631,122.3002,1838.0
2022-08-17 13:00:00,131.63,131.69,131.55,131.64,6874.0,122.2909,122.3467,122.2166,122.3002,6874.0
2022-08-17 13:05:00,131.64,131.69,131.5,131.5,7543.0,122.3002,122.3467,122.1702,122.1702,7543.0
2022-08-17 13:10:00,131.52,131.68,131.52,131.61,5406.0,122.1887,122.3374,122.1887,122.2724,5406.0
2022-08-17 13:15:00,131.6,131.63,131.54,131.55,9185.0,122.2631,122.2909,122.2073,122.2166,9185.0
2022-08-17 13:20:00,131.56,131.57,131.34,131.5,18516.0,122.2259,122.2352,122.0215,122.1702,18516.0
2022-08-17 13:25:00,131.57,131.64,131.56,131.56,5552.0,122.2352,122.3002,122.2259,122.2259,5552.0
2022-08-17 13:30:00,131.55,131.65,131.54,131.58,3932.0,122.2166,122.3095,122.2073,122.2445,3932.0
2022-08-17 13:35:00,131.65,131.66,131.49,131.5,4699.0,122.3095,122.3188,122.1609,122.1702,4699.0
2022-08-17 13:40:00,131.53,131.64,131.49,131.58,7761.0,122.198,122.3002,122.1609,122.2445,7761.0
2022-08-17 13:45:00,131.59,131.71,131.46,131.69,52613.0,122.2538,122.3653,122.133,122.3467,52613.0
2022-08-17 13:50:00,131.69,131.73,131.51,131.52,2000.0,122.3467,122.3838,122.1794,122.1887,2000.0
2022-08-17 13:55:00,131.51,131.7,131.51,131.65,5964.0,122.1794,122.356,122.1794,122.3095,5964.0
2022-08-17 14:00:00,131.7,132.07,131.61,131.84,17420.0,122.356,122.6997,122.2724,122.486,17420.0
2022-08-17 14:05:00,131.87,132.0,131.72,131.97,15215.0,122.5139,122.6347,122.3745,122.6068,15215.0
2022-08-17 14:10:00,131.99,132.39,131.99,132.39,11642.0,122.6254,122.997,122.6254,122.997,11642.0
2022-08-17 14:15:00,132.42,132.47,132.31,132.41,19972.0,123.0249,123.0713,122.9227,123.0156,19972.0
2022-08-17 14:20:00,132.44,132.48,132.37,132.45,14074.0,123.0435,123.0806,122.9784,123.0528,14074.0
2022-08-17 14:25:00,132.45,132.55,132.41,132.55,12671.0,123.0528,123.1457,123.0156,123.1457,12671.0
2022-08-17 14:30:00,132.56,132.66,132.52,132.61,10520.0,123.1549,123.2479,123.1178,123.2014,10520.0
2022-08-17 14:35:00,132.61,132.61,132.36,132.53,7144.0,123.2014,123.2014,122.9691,123.1271,7144.0
2022-08-17 14:40:00,132.51,132.51,132.27,132.27,8612.0,123.1085,123.1085,122.8855,122.8855,8612.0
2022-08-17 14:45:00,132.3,132.3,131.95,131.97,6273.0,122.9134,122.9134,122.5882,122.6068,6273.0
2022-08-17 14:50:00,131.9,132.07,131.87,132.0,21795.0,122.5418,122.6997,122.5139,122.6347,21795.0
2022-08-17 14:55:00,131.99,132.08,131.87,131.88,11987.0,122.6254,122.709,122.5139,122.5232,11987.0
2022-08-17 15:00:00,131.84,132.11,131.82,132.08,19594.0,122.486,122.7369,122.4675,122.709,19594.0
2022-08-17 15:05:00,132.1,132.14,131.98,132.08,10936.0,122.7276,122.7647,122.6161,122.709,10936.0
2022-08-17 15:10:00,132.06,132.09,131.85,132.01,20671.0,122.6904,122.7183,122.4953,122.644,20671.0
2022-08-17 15:15:00,132.02,132.09,131.96,132.06,11168.0,122.6533,122.7183,122.5975,122.6904,11168.0
2022-08-17 15:20:00,132.03,132.27,132.02,132.27,9547.0,122.6626,122.8855,122.6533,122.8855,9547.0
2022-08-17 15:25:00,132.27,132.45,132.24,132.41,12681.0,122.8855,123.0528,122.8577,123.0156,12681.0
2022-08-17 15:30:00,132.41,132.45,132.25,132.43,14314.0,123.0156,123.0528,122.8669,123.0342,14314.0
2022-08-17 15:35:00,132.41,132.49,132.36,132.38,18132.0,123.0156,123.0899,122.9691,122.9877,18132.0
2022-08-17 15:40:00,132.39,132.48,132.16,132.17,17617.0,122.997,123.0806,122.7833,122.7926,17617.0
2022-08-17 15:45:00,132.17,132.21,131.98,131.98,22937.0,122.7926,122.8298,122.6161,122.6161,22937.0
2022-08-17 15:50:00,132.0,132.14,131.94,132.13,35205.0,122.6347,122.7647,122.5789,122.7555,35205.0
2022-08-17 15:55:00,132.12,132.14,131.98,132.04,68001.0,122.7462,122.7647,122.6161,122.6718,68001.0
2022-08-18 09:30:00,132.14,132.7,132.14,132.48,21303.0,122.7647,123.285,122.7647,123.0806,21303.0
2022-08-18 09:35:00,132.48,132.59,132.12,132.27,9202.0,123.0806,123.1828,122.7462,122.8855,9202.0
2022-08-18 09:40:00,132.15,132.36,131.96,132.36,8592.0,122.774,122.9691,122.5975,122.9691,8592.0
2022-08-18 09:45:00,132.34,132.42,132.11,132.25,5943.0,122.9506,123.0249,122.7369,122.8669,5943.0
2022-08-18 09:50:00,132.22,132.35,132.14,132.21,8156.0,122.8391,122.9598,122.7647,122.8298,8156.0
2022-08-18 09:55:00,132.22,132.37,132.21,132.26,2662.0,122.8391,122.9784,122.8298,122.8762,2662.0
2022-08-18 10:00:00,132.24,132.26,131.93,132.08,7294.0,122.8577,122.8762,122.5696,122.709,7294.0
2022-08-18 10:05:00,132.1,132.14,131.92,132.1,7190.0,122.7276,122.7647,122.5604,122.7276,7190.0
2022-08-18 10:10:00,132.07,132.16,131.98,132.09,5200.0,122.6997,122.7833,122.6161,122.7183,5200.0
2022-08-18 10:15:00,132.08,132.22,132.08,132.08,3248.0,122.709,122.8391,122.709,122.709,3248.0
2022-08-18 10:20:00,132.06,132.24,131.99,132.22,12723.0,122.6904,122.8577,122.6254,122.8391,12723.0
2022-08-18 10:25:00,132.25,132.32,132.22,132.26,7765.0,122.8669,122.932,122.8391,122.8762,7765.0
2022-08-18 10:30:00,132.31,132.31,132.2,132.28,5839.0,122.9227,122.9227,122.8205,122.8948,5839.0
2022-08-18 10:35:00,132.28,132.28,132.16,132.2,7092.0,122.8948,122.8948,122.7833,122.8205,7092.0
2022-08-18 10:40:00,132.2,132.31,132.1,132.13,6579.0,122.8205,122.9227,122.7276,122.7555,6579.0
2022-08-18 10:45:00,132.06,132.24,132.06,132.17,3478.0,122.6904,122.8577,122.6904,122.7926,3478.0
2022-08-18 10:50:00,132.08,132.17,132.08,132.1,4841.0,122.709,122.7926,122.709,122.7276,4841.0
2022-08-18 10:55:00,132.08,132.08,131.94,131.99,10111.0,122.709,122.709,122.5789,122.6254,10111.0
2022-08-18 11:00:00,131.99,132.0,131.82,131.89,16444.0,122.6254,122.6347,122.4675,122.5325,16444.0
2022-08-18 11:05:00,131.87,132.0,131.82,131.97,9139.0,122.5139,122.6347,122.4675,122.6068,9139.0
2022-08-18 11:10:00,131.96,132.01,131.85,132.01,19126.0,122.5975,122.644,122.4953,122.644,19126.0
2022-08-18 11:15:00,132.06,132.35,132.02,132.28,12726.0,122.6904,122.9598,122.6533,122.8948,12726.0
2022-08-18 11:20:00,132.28,132.37,132.21,132.33,9584.0,122.8948,122.9784,122.8298,122.9413,9584.0
2022-08-18 11:25:00,132.36,132.46,132.3,132.45,5656.0,122.9691,123.062,122.9134,123.0528,5656.0
2022-08-18 11:30:00,132.44,132.5,132.37,132.44,4835.0,123.0435,123.0992,122.9784,123.0435,4835.0
2022-08-18 11:35:00,132.46,132.6,132.41,132.52,5002.0,123.062,123.1921,123.0156,123.1178,5002.0
2022-08-18 11:40:00,132.57,132.58,132.51,132.54,4435.0,123.1642,123.1735,123.1085,123.1364,4435.0
2022-08-18 11:45:00,132.54,132.61,132.45,132.53,5604.0,123.1364,123.2014,123.0528,123.1271,5604.0
2022-08-18 11:50:00,132.53,132.56,132.42,132.42,3462.0,123.1271,123.1549,123.0249,123.0249,3462.0
2022-08-18 11:55:00,132.41,132.5,132.39,132.45,3790.0,123.0156,123.0992,122.997,123.0528,3790.0
2022-08-18 12:00:00,132.47,132.55,132.47,132.51,3500.0,123.0713,123.1457,123.0713,123.1085,3500.0
2022-08-18 12:05:00,132.49,132.52,132.43,132.49,3658.0,123.0899,123.1178,123.0342,123.0899,3658.0
2022-08-18 12:10:00,132.49,132.57,132.49,132.57,5111.0,123.0899,123.1642,123.0899,123.1642,5111.0
2022-08-18 12:15:00,132.57,132.64,132.56,132.56,3855.0,123.1642,123.2293,123.1549,123.1549,3855.0
2022-08-18 12:20:00,132.56,132.58,132.43,132.43,2810.0,123.1549,123.1735,123.0342,123.0342,2810.0
2022-08-18 12:25:00,132.43,132.46,132.31,132.34,6719.0,123.0342,123.062,122.9227,122.9506,6719.0
2022-08-18 12:30:00,132.33,132.36,132.3,132.33,3401.0,122.9413,122.9691,122.9134,122.9413,3401.0
2022-08-18 12:35:00,132.3,132.3,132.22,132.22,2052.0,122.9134,122.9134,122.8391,122.8391,2052.0
2022-08-18 12:40:00,132.22,132.38,132.22,132.32,6252.0,122.8391,122.9877,122.8391,122.932,6252.0
2022-08-18 12:45:00,132.29,132.42,132.27,132.37,6482.0,122.9041,123.0249,122.8855,122.9784,6482.0
2022-08-18 12:50:00,132.39,132.42,132.22,132.22,4186.0,122.997,123.0249,122.8391,122.8391,4186.0
2022-08-18 12:55:00,132.18,132.22,132.14,132.19,3195.0,122.8019,122.8391,122.7647,122.8112,3195.0
2022-08-18 13:00:00,132.13,132.15,132.03,132.03,1562.0,122.7555,122.774,122.6626,122.6626,1562.0
2022-08-18 13:05:00,132.03,132.13,132.02,132.1,3447.0,122.6626,122.7555,122.6533,122.7276,3447.0
2022-08-18 13:10:00,132.1,132.19,132.07,132.11,3900.0,122.7276,122.8112,122.6997,122.7369,3900.0
2022-08-18 13:15:00,132.12,132.22,132.12,132.22,4736.0,122.7462,122.8391,122.7462,122.8391,4736.0
2022-08-18 13:20:00,132.23,132.33,132.23,132.31,4204.0,122.8484,122.9413,122.8484,122.9227,4204.0
2022-08-18 13:25:00,132.34,132.4,132.31,132.33,3182.0,122.9506,123.0063,122.9227,122.9413,3182.0
2022-08-18 13:30:00,132.33,132.35,132.22,132.27,5957.0,122.9413,122.9598,122.8391,122.8855,5957.0
2022-08-18 13:35:00,132.28,132.43,132.26,132.43,5054.0,122.8948,123.0342,122.8762,123.0342,5054.0
2022-08-18 13:40:00,132.44,132.5,132.4,132.5,3949.0,123.0435,123.0992,123.0063,123.0992,3949.0
2022-08-18 13:45:00,132.5,132.5,132.4,132.4,4317.0,123.0992,123.0992,123.0063,123.0063,4317.0
2022-08-18 13:50:00,132.4,132.47,132.38,132.47,11316.0,123.0063,123.0713,122.9877,123.0713,11316.0
2022-08-18 13:55:00,132.45,132.47,132.29,132.39,5909.0,123.0528,123.0713,122.9041,122.997,5909.0
2022-08-18 14:00:00,132.39,132.43,132.35,132.42,3272.0,122.997,123.0342,122.9598,123.0249,3272.0
2022-08-18 14:05:00,132.4,132.52,132.4,132.52,3915.0,123.0063,123.1178,123.0063,123.1178,3915.0
2022-08-18 14:10:00,132.52,132.56,132.46,132.49,2498.0,123.1178,123.1549,123.062,123.0899,2498.0
2022-08-18 14:15:00,132.51,132.57,132.51,132.56,3231.0,123.1085,123.1642,123.1085,123.1549,3231.0
2022-08-18 14:20:00,132.57,132.66,132.56,132.66,5309.0,123.1642,123.2479,123.1549,123.2479,5309.0
2022-08-18 14:25:00,132.67,132.79,132.66,132.78,5314.0,123.2571,123.3686,123.2479,123.3593,5314.0
2022-08-18 14:30:00,132.79,132.79,132.7,132.77,6922.0,123.3686,123.3686,123.285,123.3501,6922.0
2022-08-18 14:35:00,132.76,132.77,132.61,132.75,31865.0,123.3408,123.3501,123.2014,123.3315,31865.0
2022-08-18 14:40:00,132.74,132.87,132.7,132.86,13582.0,123.3222,123.443,123.285,123.4337,13582.0
2022-08-18 14:45:00,132.87,132.91,132.8,132.81,3274.0,123.443,123.4801,123.3779,123.3872,3274.0
2022-08-18 14:50:00,132.81,132.89,132.81,132.87,6585.0,123.3872,123.4615,123.3872,123.443,6585.0
2022-08-18 14:55:00,132.87,132.95,132.85,132.88,5732.0,123.443,123.5173,123.4244,123.4522,5732.0
2022-08-18 15:00:00,132.86,132.89,132.83,132.88,5726.0,123.4337,123.4615,123.4058,123.4522,5726.0
2022-08-18 15:05:00,132.88,132.88,132.84,132.87,5840.0,123.4522,123.4522,123.4151,123.443,5840.0
2022-08-18 15:10:00,132.88,132.93,132.86,132.93,32640.0,123.4522,123.4987,123.4337,123.4987,32640.0
2022-08-18 15:15:00,132.96,133.0,132.91,133.0,10296.0,123.5266,123.5637,123.4801,123.5637,10296.0
2022-08-18 15:20:00,133.01,133.03,132.93,133.03,6462.0,123.573,123.5916,123.4987,123.5916,6462.0
2022-08-18 15:25:00,133.02,133.09,132.98,133.05,9153.0,123.5823,123.6473,123.5452,123.6102,9153.0
2022-08-18 15:30:00,133.06,133.1,132.98,133.03,18366.0,123.6195,123.6566,123.5452,123.5916,18366.0
2022-08-18 15:35:00,133.0,133.07,132.99,133.02,14947.0,123.5637,123.6288,123.5544,123.5823,14947.0
2022-08-18 15:40:00,133.03,133.12,133.02,133.11,8527.0,123.5916,123.6752,123.5823,123.6659,8527.0
2022-08-18 15:45:00,133.08,133.11,132.98,133.03,12270.0,123.6381,123.6659,123.5452,123.5916,12270.0
2022-08-18 15:50:00,133.01,133.01,132.86,132.96,28705.0,123.573,123.573,123.4337,123.5266,28705.0
2022-08-18 15:55:00,132.97,133.1,132.92,133.1,55419.0,123.5359,123.6566,123.4894,123.6566,55419.0
2022-08-19 09:30:00,132.75,133.07,132.05,132.25,86725.0,123.3315,123.6288,122.6811,122.8669,86725.0
2022-08-19 09:35:00,132.23,132.46,131.74,131.8,7097.0,122.8484,123.062,122.3931,122.4489,7097.0
2022-08-19 09:40:00,131.77,131.89,131.49,131.5,8815.0,122.421,122.5325,122.1609,122.1702,8815.0
2022-08-19 09:45:00,131.52,131.75,131.46,131.74,5410.0,122.1887,122.4024,122.133,122.3931,5410.0
2022-08-19 09:50:00,131.72,131.78,131.59,131.61,3105.0,122.3745,122.4303,122.2538,122.2724,3105.0
2022-08-19 09:55:00,131.61,131.62,131.45,131.47,8497.0,122.2724,122.2816,122.1237,122.1423,8497.0
2022-08-19 10:00:00,131.46,131.48,131.13,131.31,11460.0,122.133,122.1516,121.8264,121.9936,11460.0
2022-08-19 10:05:00,131.31,131.38,131.13,131.15,5193.0,121.9936,122.0587,121.8264,121.845,5193.0
2022-08-19 10:10:00,131.15,131.22,131.08,131.08,4851.0,121.845,121.91,121.78,121.78,4851.0
2022-08-19 10:15:00,131.08,131.3,131.03,131.26,6809.0,121.78,121.9843,121.7335,121.9472,6809.0
2022-08-19 10:20:00,131.27,131.39,131.22,131.32,6504.0,121.9565,122.068,121.91,122.0029,6504.0
2022-08-19 10:25:00,131.3,131.41,131.16,131.4,5593.0,121.9843,122.0865,121.8543,122.0773,5593.0
2022-08-19 10:30:00,131.38,131.54,131.31,131.43,4032.0,122.0587,122.2073,121.9936,122.1051,4032.0
2022-08-19 10:35:00,131.41,131.41,131.32,131.32,4372.0,122.0865,122.0865,122.0029,122.0029,4372.0
2022-08-19 10:40:00,131.31,131.33,131.14,131.15,5739.0,121.9936,122.0122,121.8357,121.845,5739.0
2022-08-19 10:45:00,131.15,131.32,131.14,131.32,5262.0,121.845,122.0029,121.8357,122.0029,5262.0
2022-08-19 10:50:00,131.32,131.32,131.21,131.25,6701.0,122.0029,122.0029,121.9007,121.9379,6701.0
2022-08-19 10:55:00,131.24,131.3,131.16,131.28,6786.0,121.9286,121.9843,121.8543,121.9658,6786.0
2022-08-19 11:00:00,131.3,131.44,131.27,131.27,6095.0,121.9843,122.1144,121.9565,121.9565,6095.0
2022-08-19 11:05:00,131.18,131.25,130.85,130.85,12664.0,121.8729,121.9379,121.5663,121.5663,12664.0
2022-08-19 11:10:00,130.86,130.91,130.84,130.87,3952.0,121.5756,121.622,121.557,121.5849,3952.0
2022-08-19 11:15:00,130.88,130.97,130.8,130.86,16693.0,121.5941,121.6778,121.5198,121.5756,16693.0
2022-08-19 11:20:00,130.85,130.85,130.63,130.65,4311.0,121.5663,121.5663,121.3619,121.3805,4311.0
2022-08-19 11:25:00,130.66,130.84,130.65,130.82,6444.0,121.3898,121.557,121.3805,121.5384,6444.0
2022-08-19 11:30:00,130.82,130.86,130.73,130.83,4920.0,121.5384,121.5756,121.4548,121.5477,4920.0
2022-08-19 11:35:00,130.87,130.91,130.69,130.73,6759.0,121.5849,121.622,121.4176,121.4548,6759.0
2022-08-19 11:40:00,130.73,130.76,130.64,130.69,4149.0,121.4548,121.4827,121.3712,121.4176,4149.0
2022-08-19 11:45:00,130.69,130.8,130.62,130.79,4012.0,121.4176,121.5198,121.3526,121.5105,4012.0
2022-08-19 11:50:00,130.8,130.84,130.71,130.75,4194.0,121.5198,121.557,121.4362,121.4734,4194.0
2022-08-19 11:55:00,130.77,130.81,130.7,130.7,3745.0,121.4919,121.5291,121.4269,121.4269,3745.0
2022-08-19 12:00:00,130.69,130.69,130.57,130.6,2771.0,121.4176,121.4176,121.3061,121.334,2771.0
2022-08-19 12:05:00,130.62,130.62,130.47,130.5,3140.0,121.3526,121.3526,121.2132,121.2411,3140.0
2022-08-19 12:10:00,130.49,130.71,130.49,130.71,4951.0,121.2318,121.4362,121.2318,121.4362,4951.0
2022-08-19 12:15:00,130.71,130.84,130.69,130.84,5099.0,121.4362,121.557,121.4176,121.557,5099.0
2022-08-19 12:20:00,130.9,130.91,130.77,130.85,3576.0,121.6127,121.622,121.4919,121.5663,3576.0
2022-08-19 12:25:00,130.84,130.86,130.81,130.85,3201.0,121.557,121.5756,121.5291,121.5663,3201.0
2022-08-19 12:30:00,130.82,130.86,130.75,130.84,24800.0,121.5384,121.5756,121.4734,121.557,24800.0
2022-08-19 12:35:00,130.83,131.02,130.83,131.0,26793.0,121.5477,121.7242,121.5477,121.7056,26793.0
2022-08-19 12:40:00,130.97,130.98,130.92,130.94,2009.0,121.6778,121.687,121.6313,121.6499,2009.0
2022-08-19 12:45:00,130.92,130.92,130.75,130.79,2701.0,121.6313,121.6313,121.4734,121.5105,2701.0
2022-08-19 12:50:00,130.79,130.9,130.79,130.85,2267.0,121.5105,121.6127,121.5105,121.5663,2267.0
2022-08-19 12:55:00,130.94,131.01,130.92,130.92,1697.0,121.6499,121.7149,121.6313,121.6313,1697.0
2022-08-19 13:00:00,130.91,130.99,130.89,130.99,1799.0,121.622,121.6963,121.6034,121.6963,1799.0
2022-08-19 13:05:00,130.95,131.01,130.91,130.98,2179.0,121.6592,121.7149,121.622,121.687,2179.0
2022-08-19 13:10:00,130.97,130.99,130.89,130.92,3260.0,121.6778,121.6963,121.6034,121.6313,3260.0
2022-08-19 13:15:00,130.93,130.93,130.84,130.89,2947.0,121.6406,121.6406,121.557,121.6034,2947.0
2022-08-19 13:20:00,130.9,130.91,130.83,130.86,2611.0,121.6127,121.622,121.5477,121.5756,2611.0
2022-08-19 13:25:00,130.83,130.87,130.8,130.84,4272.0,121.5477,121.5849,121.5198,121.557,4272.0
2022-08-19 13:30:00,130.83,130.83,130.72,130.79,7338.0,121.5477,121.5477,121.4455,121.5105,7338.0
2022-08-19 13:35:00,130.8,130.8,130.74,130.77,2203.0,121.5198,121.5198,121.4641,121.4919,2203.0
2022-08-19 13:40:00,130.77,130.88,130.75,130.87,5132.0,121.4919,121.5941,121.4734,121.5849,5132.0
2022-08-19 13:45:00,130.87,130.89,130.81,130.82,2900.0,121.5849,121.6034,121.5291,121.5384,2900.0
2022-08-19 13:50:00,130.86,130.88,130.77,130.86,4331.0,121.5756,121.5941,121.4919,121.5756,4331.0
2022-08-19 13:55:00,130.84,130.88,130.81,130.85,3133.0,121.557,121.5941,121.5291,121.5663,3133.0
2022-08-19 14:00:00,130.81,130.96,130.8,130.93,5137.0,121.5291,121.6685,121.5198,121.6406,5137.0
2022-08-19 14:05:00,130.94,130.95,130.91,130.95,3459.0,121.6499,121.6592,121.622,121.6592,3459.0
2022-08-19 14:10:00,130.95,130.95,130.83,130.83,4163.0,121.6592,121.6592,121.5477,121.5477,4163.0
2022-08-19 14:15:00,130.81,130.91,130.79,130.86,4724.0,121.5291,121.622,121.5105,121.5756,4724.0
2022-08-19 14:20:00,130.86,130.93,130.84,130.87,3135.0,121.5756,121.6406,121.557,121.5849,3135.0
2022-08-19 14:25:00,130.93,130.94,130.81,130.87,6302.0,121.6406,121.6499,121.5291,121.5849,6302.0
2022-08-19 14:30:00,130.88,130.91,130.82,130.89,3698.0,121.5941,121.622,121.5384,121.6034,3698.0
2022-08-19 14:35:00,130.88,130.88,130.71,130.72,2751.0,121.5941,121.5941,121.4362,121.4455,2751.0
2022-08-19 14:40:00,130.72,130.72,130.61,130.62,3204.0,121.4455,121.4455,121.3433,121.3526,3204.0
2022-08-19 14:45:00,130.63,130.63,130.5,130.54,8269.0,121.3619,121.3619,121.2411,121.2783,8269.0
2022-08-19 14:50:00,130.49,130.5,130.26,130.28,9070.0,121.2318,121.2411,121.0181,121.0367,9070.0
2022-08-19 14:55:00,130.3,130.37,130.21,130.32,6926.0,121.0553,121.1203,120.9717,121.0739,6926.0
2022-08-19 15:00:00,130.29,130.29,130.12,130.15,6247.0,121.046,121.046,120.8881,120.9159,6247.0
2022-08-19 15:05:00,130.19,130.21,130.11,130.13,6901.0,120.9531,120.9717,120.8788,120.8974,6901.0
2022-08-19 15:10:00,130.11,130.37,130.11,130.37,7542.0,120.8788,121.1203,120.8788,121.1203,7542.0
2022-08-19 15:15:00,130.37,130.44,130.36,130.43,5999.0,121.1203,121.1854,121.111,121.1761,5999.0
2022-08-19 15:20:00,130.43,130.5,130.41,130.47,3326.0,121.1761,121.2411,121.1575,121.2132,3326.0
2022-08-19 15:25:00,130.49,130.54,130.45,130.49,6475.0,121.2318,121.2783,121.1947,121.2318,6475.0
2022-08-19 15:30:00,130.48,130.49,130.3,130.32,9754.0,121.2225,121.2318,121.0553,121.0739,9754.0
2022-08-19 15:35:00,130.32,130.34,130.24,130.34,10503.0,121.0739,121.0925,120.9996,121.0925,10503.0
2022-08-19 15:40:00,130.33,130.43,130.29,130.41,23660.0,121.0832,121.1761,121.046,121.1575,23660.0
2022-08-19 15:45:00,130.4,130.49,130.32,130.49,18911.0,121.1482,121.2318,121.0739,121.2318,18911.0
2022-08-19 15:50:00,130.49,130.54,130.42,130.46,24733.0,121.2318,121.2783,121.1668,121.2039,24733.0
2022-08-19 15:55:00,130.46,130.46,130.15,130.2,72937.0,121.2039,121.2039,120.9159,120.9624,72937.0
2022-08-22 09:30:00,128.92,128.92,128.57,128.63,15942.0,119.7732,119.7732,119.448,119.5038,15942.0
2022-08-22 09:35:00,128.64,128.75,128.52,128.52,4897.0,119.5131,119.6153,119.4016,119.4016,4897.0
2022-08-22 09:40:00,128.5,128.5,128.17,128.23,6611.0,119.383,119.383,119.0764,119.1322,6611.0
2022-08-22 09:45:00,128.23,128.47,128.16,128.47,4696.0,119.1322,119.3551,119.0671,119.3551,4696.0
2022-08-22 09:50:00,128.43,128.56,128.32,128.33,7342.0,119.318,119.4387,119.2158,119.2251,7342.0
2022-08-22 09:55:00,128.31,128.44,128.24,128.44,8690.0,119.2065,119.3273,119.1415,119.3273,8690.0
2022-08-22 10:00:00,128.39,128.39,128.24,128.28,6844.0,119.2808,119.2808,119.1415,119.1786,6844.0
2022-08-22 10:05:00,128.28,128.3,128.12,128.15,3790.0,119.1786,119.1972,119.03,119.0578,3790.0
2022-08-22 10:10:00,128.17,128.19,127.96,128.01,8408.0,119.0764,119.095,118.8813,118.9278,8408.0
2022-08-22 10:15:00,127.98,128.06,127.83,127.83,8940.0,118.8999,118.9742,118.7605,118.7605,8940.0
2022-08-22 10:20:00,127.87,127.87,127.71,127.79,5301.0,118.7977,118.7977,118.6491,118.7234,5301.0
2022-08-22 10:25:00,127.76,127.84,127.67,127.7,3800.0,118.6955,118.7698,118.6119,118.6398,3800.0
2022-08-22 10:30:00,127.7,127.73,127.6,127.65,12568.0,118.6398,118.6676,118.5469,118.5933,12568.0
2022-08-22 10:35:00,127.7,127.8,127.7,127.75,5042.0,118.6398,118.7327,118.6398,118.6862,5042.0
2022-08-22 10:40:00,127.78,127.88,127.72,127.73,3673.0,118.7141,118.807,118.6583,118.6676,3673.0
2022-08-22 10:45:00,127.75,127.85,127.75,127.82,8144.0,118.6862,118.7791,118.6862,118.7512,8144.0
2022-08-22 10:50:00,127.82,127.86,127.74,127.83,9591.0,118.7512,118.7884,118.6769,118.7605,9591.0
2022-08-22 10:55:00,127.86,127.86,127.65,127.7,5715.0,118.7884,118.7884,118.5933,118.6398,5715.0
2022-08-22 11:00:00,127.68,127.79,127.67,127.72,6216.0,118.6212,118.7234,118.6119,118.6583,6216.0
2022-08-22 11:05:00,127.77,127.79,127.57,127.61,6614.0,118.7048,118.7234,118.519,118.5561,6614.0
2022-08-22 11:10:00,127.6,127.67,127.53,127.67,3704.0,118.5469,118.6119,118.4818,118.6119,3704.0
2022-08-22 11:15:00,127.65,127.65,127.52,127.55,6607.0,118.5933,118.5933,118.4725,118.5004,6607.0
2022-08-22 11:20:00,127.57,127.62,127.55,127.55,5255.0,118.519,118.5654,118.5004,118.5004,5255.0
2022-08-22 11:25:00,127.56,127.58,127.31,127.33,10135.0,118.5097,118.5283,118.2774,118.296,10135.0
2022-08-22 11:30:00,127.33,127.45,127.33,127.44,7269.0,118.296,118.4075,118.296,118.3982,7269.0
2022-08-22 11:35:00,127.45,127.52,127.42,127.45,11561.0,118.4075,118.4725,118.3796,118.4075,11561.0
2022-08-22 11:40:00,127.47,127.47,127.32,127.34,4737.0,118.4261,118.4261,118.2867,118.3053,4737.0
2022-08-22 11:45:00,127.33,127.34,127.12,127.12,4334.0,118.296,118.3053,118.1009,118.1009,4334.0
2022-08-22 11:50:00,127.12,127.13,127.03,127.13,9836.0,118.1009,118.1102,118.0173,118.1102,9836.0
2022-08-22 11:55:00,127.13,127.22,127.09,127.16,11247.0,118.1102,118.1938,118.073,118.1381,11247.0
2022-08-22 12:00:00,127.16,127.24,127.13,127.17,7348.0,118.1381,118.2124,118.1102,118.1474,7348.0
2022-08-22 12:05:00,127.17,127.24,127.05,127.05,9291.0,118.1474,118.2124,118.0359,118.0359,9291.0
2022-08-22 12:10:00,126.97,126.99,126.88,126.88,3042.0,117.9616,117.9801,117.8779,117.8779,3042.0
2022-08-22 12:15:00,126.87,126.9,126.75,126.77,4515.0,117.8687,117.8965,117.7572,117.7757,4515.0
2022-08-22 12:20:00,126.75,126.88,126.75,126.83,5560.0,117.7572,117.8779,117.7572,117.8315,5560.0
2022-08-22 12:25:00,126.84,126.86,126.53,126.54,7795.0,117.8408,117.8594,117.5528,117.5621,7795.0
2022-08-22 12:30:00,126.54,126.6,126.43,126.49,5076.0,117.5621,117.6178,117.4599,117.5156,5076.0
2022-08-22 12:35:00,126.5,126.5,126.39,126.42,5375.0,117.5249,117.5249,117.4227,117.4506,5375.0
2022-08-22 12:40:00,126.42,126.43,126.3,126.3,3199.0,117.4506,117.4599,117.3391,117.3391,3199.0
2022-08-22 12:45:00,126.3,126.35,126.14,126.35,8785.0,117.3391,117.3855,117.1904,117.3855,8785.0
2022-08-22 12:50:00,126.33,126.53,126.3,126.53,7444.0,117.367,117.5528,117.3391,117.5528,7444.0
2022-08-22 12:55:00,126.56,126.74,126.56,126.69,4089.0,117.5806,117.7479,117.5806,117.7014,4089.0
2022-08-22 13:00:00,126.72,126.72,126.58,126.6,2660.0,117.7293,117.7293,117.5992,117.6178,2660.0
2022-08-22 13:05:00,126.57,126.57,126.53,126.54,2571.0,117.5899,117.5899,117.5528,117.5621,2571.0
2022-08-22 13:10:00,126.53,126.6,126.48,126.6,7119.0,117.5528,117.6178,117.5063,117.6178,7119.0
2022-08-22 13:15:00,126.6,126.67,126.55,126.55,13553.0,117.6178,117.6828,117.5714,117.5714,13553.0
2022-08-22 13:20:00,126.55,126.56,126.37,126.39,8183.0,117.5714,117.5806,117.4041,117.4227,8183.0
2022-08-22 13:25:00,126.4,126.5,126.33,126.33,8683.0,117.432,117.5249,117.367,117.367,8683.0
2022-08-22 13:30:00,126.3,126.3,125.98,126.02,6148.0,117.3391,117.3391,117.0418,117.079,6148.0
2022-08-22 13:35:00,125.99,125.99,125.81,125.88,7664.0,117.0511,117.0511,116.8839,116.9489,7664.0
2022-08-22 13:40:00,125.88,125.92,125.79,125.81,3899.0,116.9489,116.9861,116.8653,116.8839,3899.0
2022-08-22 13:45:00,125.8,125.95,125.79,125.95,5329.0,116.8746,117.0139,116.8653,117.0139,5329.0
2022-08-22 13:50:00,125.93,125.94,125.85,125.89,3334.0,116.9953,117.0046,116.921,116.9582,3334.0
2022-08-22 13:55:00,125.88,125.89,125.82,125.87,4374.0,116.9489,116.9582,116.8931,116.9396,4374.0
2022-08-22 14:00:00,125.86,125.86,125.7,125.74,5857.0,116.9303,116.9303,116.7817,116.8188,5857.0
2022-08-22 14:05:00,125.74,125.74,125.65,125.67,3889.0,116.8188,116.8188,116.7352,116.7538,3889.0
2022-08-22 14:10:00,125.63,125.65,125.53,125.62,6405.0,116.7166,116.7352,116.6237,116.7073,6405.0
2022-08-22 14:15:00,125.63,125.64,125.51,125.53,8047.0,116.7166,116.7259,116.6051,116.6237,8047.0
2022-08-22 14:20:00,125.51,125.62,125.5,125.56,5195.0,116.6051,116.7073,116.5959,116.6516,5195.0
2022-08-22 14:25:00,125.57,125.65,125.55,125.65,5526.0,116.6609,116.7352,116.6423,116.7352,5526.0
2022-08-22 14:30:00,125.63,125.7,125.58,125.67,8322.0,116.7166,116.7817,116.6702,116.7538,8322.0
2022-08-22 14:35:00,125.7,125.73,125.66,125.67,5465.0,116.7817,116.8095,116.7445,116.7538,5465.0
2022-08-22 14:40:00,125.62,125.66,125.51,125.51,4943.0,116.7073,116.7445,116.6051,116.6051,4943.0
2022-08-22 14:45:00,125.54,125.54,125.47,125.52,5168.0,116.633,116.633,116.568,116.6144,5168.0
2022-08-22 14:50:00,125.51,125.51,125.45,125.46,2420.0,116.6051,116.6051,116.5494,116.5587,2420.0
2022-08-22 14:55:00,125.45,125.46,125.37,125.39,5943.0,116.5494,116.5587,116.4751,116.4937,5943.0
2022-08-22 15:00:00,125.41,125.52,125.41,125.43,8336.0,116.5122,116.6144,116.5122,116.5308,8336.0
2022-08-22 15:05:00,125.43,125.45,125.37,125.42,12018.0,116.5308,116.5494,116.4751,116.5215,12018.0
2022-08-22 15:10:00,125.43,125.5,125.41,125.45,9482.0,116.5308,116.5959,116.5122,116.5494,9482.0
2022-08-22 15:15:00,125.47,125.47,125.31,125.32,7801.0,116.568,116.568,116.4193,116.4286,7801.0
2022-08-22 15:20:00,125.29,125.41,125.29,125.41,8538.0,116.4008,116.5122,116.4008,116.5122,8538.0
2022-08-22 15:25:00,125.4,125.42,125.3,125.33,13081.0,116.5029,116.5215,116.41,116.4379,13081.0
2022-08-22 15:30:00,125.33,125.4,125.29,125.34,20305.0,116.4379,116.5029,116.4008,116.4472,20305.0
2022-08-22 15:35:00,125.35,125.54,125.35,125.46,15922.0,116.4565,116.633,116.4565,116.5587,15922.0
2022-08-22 15:40:00,125.46,125.47,125.3,125.31,25381.0,116.5587,116.568,116.41,116.4193,25381.0
2022-08-22 15:45:00,125.31,125.78,125.3,125.71,78255.0,116.4193,116.856,116.41,116.791,78255.0
2022-08-22 15:50:00,125.71,125.99,125.69,125.96,43226.0,116.791,117.0511,116.7724,117.0232,43226.0
2022-08-22 15:55:00,125.95,125.97,125.41,125.54,158790.0,117.0139,117.0325,116.5122,116.633,158790.0
2022-08-23 09:30:00,125.67,125.7,125.26,125.58,13173.0,116.7538,116.7817,116.3729,116.6702,13173.0
2022-08-23 09:35:00,125.66,125.84,125.54,125.72,6177.0,116.7445,116.9117,116.633,116.8002,6177.0
2022-08-23 09:40:00,125.59,125.79,125.5,125.73,3397.0,116.6795,116.8653,116.5959,116.8095,3397.0
2022-08-23 09:45:00,125.74,125.97,125.57,125.86,8109.0,116.8188,117.0325,116.6609,116.9303,8109.0
2022-08-23 09:50:00,125.86,125.91,125.71,125.88,6385.0,116.9303,116.9768,116.791,116.9489,6385.0
2022-08-23 09:55:00,125.85,126.1,125.81,126.06,4939.0,116.921,117.1533,116.8839,117.1161,4939.0
2022-08-23 10:00:00,126.03,126.05,125.82,125.83,7841.0,117.0882,117.1068,116.8931,116.9024,7841.0
2022-08-23 10:05:00,125.78,126.07,125.78,126.05,8181.0,116.856,117.1254,116.856,117.1068,8181.0
2022-08-23 10:10:00,126.07,126.11,126.0,126.0,8353.0,117.1254,117.1626,117.0604,117.0604,8353.0
2022-08-23 10:15:00,125.94,126.04,125.9,125.95,6135.0,117.0046,117.0975,116.9675,117.0139,6135.0
2022-08-23 10:20:00,125.95,126.26,125.93,126.26,6889.0,117.0139,117.3019,116.9953,117.3019,6889.0
2022-08-23 10:25:00,126.27,126.37,125.96,125.96,26225.0,117.3112,117.4041,117.0232,117.0232,26225.0
2022-08-23 10:30:00,125.94,126.21,125.94,126.15,5103.0,117.0046,117.2555,117.0046,117.1997,5103.0
2022-08-23 10:35:00,126.19,126.28,126.15,126.18,6617.0,117.2369,117.3205,117.1997,117.2276,6617.0
2022-08-23 10:40:00,126.17,126.17,125.97,126.07,10274.0,117.2183,117.2183,117.0325,117.1254,10274.0
2022-08-23 10:45:00,126.07,126.12,125.98,126.11,4916.0,117.1254,117.1719,117.0418,117.1626,4916.0
2022-08-23 10:50:00,126.1,126.18,126.03,126.04,8963.0,117.1533,117.2276,117.0882,117.0975,8963.0
2022-08-23 10:55:00,126.04,126.04,125.82,125.83,9035.0,117.0975,117.0975,116.8931,116.9024,9035.0
2022-08-23 11:00:00,125.83,125.85,125.7,125.72,7603.0,116.9024,116.921,116.7817,116.8002,7603.0
2022-08-23 11:05:00,125.72,125.73,125.5,125.57,4816.0,116.8002,116.8095,116.5959,116.6609,4816.0
2022-08-23 11:10:00,125.59,125.75,125.56,125.72,5421.0,116.6795,116.8281,116.6516,116.8002,5421.0
2022-08-23 11:15:00,125.72,125.85,125.69,125.69,8840.0,116.8002,116.921,116.7724,116.7724,8840.0
2022-08-23 11:20:00,125.68,125.8,125.53,125.53,4019.0,116.7631,116.8746,116.6237,116.6237,4019.0
2022-08-23 11:25:00,125.53,125.66,125.53,125.65,3078.0,116.6237,116.7445,116.6237,116.7352,3078.0
2022-08-23 11:30:00,125.57,125.62,125.55,125.55,3049.0,116.6609,116.7073,116.6423,116.6423,3049.0
2022-08-23 11:35:00,125.55,125.71,125.53,125.7,5485.0,116.6423,116.791,116.6237,116.7817,5485.0
2022-08-23 11:40:00,125.7,125.77,125.61,125.76,4133.0,116.7817,116.8467,116.698,116.8374,4133.0
2022-08-23 11:45:00,125.77,125.94,125.76,125.94,5397.0,116.8467,117.0046,116.8374,117.0046,5397.0
2022-08-23 11:50:00,125.92,125.95,125.79,125.81,3630.0,116.9861,117.0139,116.8653,116.8839,3630.0
2022-08-23 11:55:00,125.79,125.81,125.66,125.75,4257.0,116.8653,116.8839,116.7445,116.8281,4257.0
2022-08-23 12:00:00,125.73,125.74,125.63,125.63,6776.0,116.8095,116.8188,116.7166,116.7166,6776.0
2022-08-23 12:05:00,125.62,125.74,125.6,125.73,6879.0,116.7073,116.8188,116.6888,116.8095,6879.0
2022-08-23 12:10:00,125.74,125.78,125.71,125.74,4802.0,116.8188,116.856,116.791,116.8188,4802.0
2022-08-23 12:15:00,125.74,125.76,125.59,125.59,4613.0,116.8188,116.8374,116.6795,116.6795,4613.0
2022-08-23 12:20:00,125.58,125.58,125.4,125.42,5084.0,116.6702,116.6702,116.5029,116.5215,5084.0
2022-08-23 12:25:00,125.42,125.51,125.39,125.44,5089.0,116.5215,116.6051,116.4937,116.5401,5089.0
2022-08-23 12:30:00,125.41,125.48,125.41,125.41,4807.0,116.5122,116.5773,116.5122,116.5122,4807.0
2022-08-23 12:35:00,125.47,125.55,125.45,125.54,4371.0,116.568,116.6423,116.5494,116.633,4371.0
2022-08-23 12:40:00,125.51,125.63,125.51,125.61,4332.0,116.6051,116.7166,116.6051,116.698,4332.0
2022-08-23 12:45:00,125.61,125.67,125.6,125.65,2039.0,116.698,116.7538,116.6888,116.7352,2039.0
2022-08-23 12:50:00,125.65,125.7,125.6,125.65,4476.0,116.7352,116.7817,116.6888,116.7352,4476.0
2022-08-23 12:55:00,125.65,125.74,125.65,125.72,2323.0,116.7352,116.8188,116.7352,116.8002,2323.0
2022-08-23 13:00:00,125.67,125.73,125.64,125.7,3721.0,116.7538,116.8095,116.7259,116.7817,3721.0
2022-08-23 13:05:00,125.68,125.68,125.6,125.67,3378.0,116.7631,116.7631,116.6888,116.7538,3378.0
2022-08-23 13:10:00,125.67,125.74,125.67,125.7,4584.0,116.7538,116.8188,116.7538,116.7817,4584.0
2022-08-23 13:15:00,125.75,125.85,125.74,125.83,4701.0,116.8281,116.921,116.8188,116.9024,4701.0
2022-08-23 13:20:00,125.83,125.88,125.78,125.78,3759.0,116.9024,116.9489,116.856,116.856,3759.0
2022-08-23 13:25:00,125.77,125.92,125.76,125.92,5335.0,116.8467,116.9861,116.8374,116.9861,5335.0
2022-08-23 13:30:00,125.96,126.17,125.95,126.17,6419.0,117.0232,117.2183,117.0139,117.2183,6419.0
2022-08-23 13:35:00,126.16,126.16,125.96,125.99,5391.0,117.209,117.209,117.0232,117.0511,5391.0
2022-08-23 13:40:00,125.98,125.99,125.85,125.88,5807.0,117.0418,117.0511,116.921,116.9489,5807.0
2022-08-23 13:45:00,125.86,125.86,125.74,125.82,4713.0,116.9303,116.9303,116.8188,116.8931,4713.0
2022-08-23 13:50:00,125.82,125.82,125.67,125.71,5317.0,116.8931,116.8931,116.7538,116.791,5317.0
2022-08-23 13:55:00,125.71,125.74,125.63,125.63,4532.0,116.791,116.8188,116.7166,116.7166,4532.0
2022-08-23 14:00:00,125.6,125.62,125.55,125.57,2924.0,116.6888,116.7073,116.6423,116.6609,2924.0
2022-08-23 14:05:00,125.56,125.58,125.49,125.55,4378.0,116.6516,116.6702,116.5866,116.6423,4378.0
2022-08-23 14:10:00,125.56,125.57,125.42,125.42,3752.0,116.6516,116.6609,116.5215,116.5215,3752.0
2022-08-23 14:15:00,125.46,125.57,125.42,125.55,10491.0,116.5587,116.6609,116.5215,116.6423,10491.0
2022-08-23 14:20:00,125.54,125.54,125.45,125.47,8872.0,116.633,116.633,116.5494,116.568,8872.0
2022-08-23 14:25:00,125.49,125.61,125.47,125.58,3344.0,116.5866,116.698,116.568,116.6702,3344.0
2022-08-23 14:30:00,125.58,125.68,125.53,125.66,9878.0,116.6702,116.7631,116.6237,116.7445,9878.0
2022-08-23 14:35:00,125.66,125.81,125.66,125.81,6905.0,116.7445,116.8839,116.7445,116.8839,6905.0
2022-08-23 14:40:00,125.79,125.83,125.74,125.77,7352.0,116.8653,116.9024,116.8188,116.8467,7352.0
2022-08-23 14:45:00,125.77,125.77,125.64,125.67,7081.0,116.8467,116.8467,116.7259,116.7538,7081.0
2022-08-23 14:50:00,125.69,125.69,125.57,125.57,4057.0,116.7724,116.7724,116.6609,116.6609,4057.0
2022-08-23 14:55:00,125.52,125.58,125.47,125.56,5157.0,116.6144,116.6702,116.568,116.6516,5157.0
2022-08-23 15:00:00,125.54,125.73,125.53,125.69,12489.0,116.633,116.8095,116.6237,116.7724,12489.0
2022-08-23 15:05:00,125.72,125.72,125.62,125.71,7057.0,116.8002,116.8002,116.7073,116.791,7057.0
2022-08-23 15:10:00,125.72,125.77,125.63,125.63,11644.0,116.8002,116.8467,116.7166,116.7166,11644.0
2022-08-23 15:15:00,125.64,125.75,125.62,125.74,5739.0,116.7259,116.8281,116.7073,116.8188,5739.0
2022-08-23 15:20:00,125.76,125.76,125.71,125.75,4922.0,116.8374,116.8374,116.791,116.8281,4922.0
2022-08-23 15:25:00,125.75,125.84,125.74,125.75,12725.0,116.8281,116.9117,116.8188,116.8281,12725.0
2022-08-23 15:30:00,125.75,125.78,125.68,125.71,10187.0,116.8281,116.856,116.7631,116.791,10187.0
2022-08-23 15:35:00,125.72,125.74,125.61,125.67,9626.0,116.8002,116.8188,116.698,116.7538,9626.0
2022-08-23 15:40:00,125.68,125.86,125.66,125.77,19199.0,116.7631,116.9303,116.7445,116.8467,19199.0
2022-08-23 15:45:00,125.76,125.76,125.63,125.66,16979.0,116.8374,116.8374,116.7166,116.7445,16979.0
2022-08-23 15:50:00,125.65,125.68,125.46,125.68,35802.0,116.7352,116.7631,116.5587,116.7631,35802.0
2022-08-23 15:55:00,125.66,125.7,125.5,125.54,88819.0,116.7445,116.7817,116.5959,116.633,88819.0
2022-08-24 09:30:00,125.41,125.54,125.23,125.47,20740.0,116.5122,116.633,116.345,116.568,20740.0
2022-08-24 09:35:00,125.47,125.47,125.09,125.25,3264.0,116.568,116.568,116.2149,116.3636,3264.0
2022-08-24 09:40:00,125.31,125.71,125.25,125.68,7646.0,116.4193,116.791,116.3636,116.7631,7646.0
2022-08-24 09:45:00,125.62,125.82,125.59,125.82,5240.0,116.7073,116.8931,116.6795,116.8931,5240.0
2022-08-24 09:50:00,125.78,125.83,125.67,125.74,3221.0,116.856,116.9024,116.7538,116.8188,3221.0
2022-08-24 09:55:00,125.72,125.72,125.44,125.45,3232.0,116.8002,116.8002,116.5401,116.5494,3232.0
2022-08-24 10:00:00,125.43,125.8,125.43,125.55,10570.0,116.5308,116.8746,116.5308,116.6423,10570.0
2022-08-24 10:05:00,125.58,125.83,125.58,125.83,2282.0,116.6702,116.9024,116.6702,116.9024,2282.0
2022-08-24 10:10:00,125.89,125.94,125.84,125.86,3794.0,116.9582,117.0046,116.9117,116.9303,3794.0
2022-08-24 10:15:00,125.88,126.17,125.83,126.17,4219.0,116.9489,117.2183,116.9024,117.2183,4219.0
2022-08-24 10:20:00,126.19,126.25,126.08,126.19,4344.0,117.2369,117.2926,117.1347,117.2369,4344.0
2022-08-24 10:25:00,126.27,126.45,126.25,126.29,5708.0,117.3112,117.4785,117.2926,117.3298,5708.0
2022-08-24 10:30:00,126.35,126.44,126.24,126.39,4619.0,117.3855,117.4692,117.2833,117.4227,4619.0
2022-08-24 10:35:00,126.47,126.47,126.36,126.42,2999.0,117.497,117.497,117.3948,117.4506,2999.0
2022-08-24 10:40:00,126.41,126.41,126.16,126.21,3023.0,117.4413,117.4413,117.209,117.2555,3023.0
2022-08-24 10:45:00,126.22,126.28,126.18,126.28,1419.0,117.2648,117.3205,117.2276,117.3205,1419.0
2022-08-24 10:50:00,126.3,126.32,126.22,126.3,3268.0,117.3391,117.3577,117.2648,117.3391,3268.0
2022-08-24 10:55:00,126.33,126.43,126.29,126.37,4006.0,117.367,117.4599,117.3298,117.4041,4006.0
2022-08-24 11:00:00,126.37,126.47,126.37,126.46,4775.0,117.4041,117.497,117.4041,117.4877,4775.0
2022-08-24 11:05:00,126.47,126.59,126.46,126.58,4825.0,117.497,117.6085,117.4877,117.5992,4825.0
2022-08-24 11:10:00,126.58,126.73,126.52,126.73,4137.0,117.5992,117.7386,117.5435,117.7386,4137.0
2022-08-24 11:15:00,126.75,126.88,126.74,126.75,5775.0,117.7572,117.8779,117.7479,117.7572,5775.0
2022-08-24 11:20:00,126.75,126.94,126.74,126.91,4914.0,117.7572,117.9337,117.7479,117.9058,4914.0
2022-08-24 11:25:00,126.88,126.96,126.83,126.91,2741.0,117.8779,117.9523,117.8315,117.9058,2741.0
2022-08-24 11:30:00,126.98,127.08,126.93,127.04,4363.0,117.9708,118.0638,117.9244,118.0266,4363.0
2022-08-24 11:35:00,127.02,127.04,126.94,126.94,4163.0,118.008,118.0266,117.9337,117.9337,4163.0
2022-08-24 11:40:00,126.93,127.03,126.93,127.03,5365.0,117.9244,118.0173,117.9244,118.0173,5365.0
2022-08-24 11:45:00,127.02,127.21,127.01,127.21,5830.0,118.008,118.1845,117.9987,118.1845,5830.0
2022-08-24 11:50:00,127.22,127.32,127.22,127.25,2605.0,118.1938,118.2867,118.1938,118.2217,2605.0
2022-08-24 11:55:00,127.23,127.24,127.11,127.19,3932.0,118.2031,118.2124,118.0916,118.1659,3932.0
2022-08-24 12:00:00,127.15,127.2,127.12,127.13,3751.0,118.1288,118.1752,118.1009,118.1102,3751.0
2022-08-24 12:05:00,127.14,127.14,127.04,127.07,3349.0,118.1195,118.1195,118.0266,118.0545,3349.0
2022-08-24 12:10:00,127.09,127.14,127.05,127.05,2444.0,118.073,118.1195,118.0359,118.0359,2444.0
2022-08-24 12:15:00,127.04,127.09,126.99,127.0,1782.0,118.0266,118.073,117.9801,117.9894,1782.0
2022-08-24 12:20:00,126.99,126.99,126.85,126.89,3356.0,117.9801,117.9801,117.8501,117.8872,3356.0
2022-08-24 12:25:00,126.94,126.96,126.91,126.94,2033.0,117.9337,117.9523,117.9058,117.9337,2033.0
2022-08-24 12:30:00,126.94,126.96,126.79,126.85,2668.0,117.9337,117.9523,117.7943,117.8501,2668.0
2022-08-24 12:35:00,126.85,126.85,126.7,126.7,1222.0,117.8501,117.8501,117.7107,117.7107,1222.0
2022-08-24 12:40:00,126.7,126.7,126.38,126.38,3436.0,117.7107,117.7107,117.4134,117.4134,3436.0
2022-08-24 12:45:00,126.33,126.33,126.21,126.29,2898.0,117.367,117.367,117.2555,117.3298,2898.0
2022-08-24 12:50:00,126.31,126.35,126.3,126.33,1940.0,117.3484,117.3855,117.3391,117.367,1940.0
2022-08-24 12:55:00,126.3,126.39,126.28,126.35,7398.0,117.3391,117.4227,117.3205,117.3855,7398.0
2022-08-24 13:00:00,126.37,126.37,126.28,126.32,1639.0,117.4041,117.4041,117.3205,117.3577,1639.0
2022-08-24 13:05:00,126.31,126.37,126.31,126.37,2076.0,117.3484,117.4041,117.3484,117.4041,2076.0
2022-08-24 13:10:00,126.38,126.38,126.32,126.36,2500.0,117.4134,117.4134,117.3577,117.3948,2500.0
2022-08-24 13:15:00,126.34,126.35,126.18,126.18,1795.0,117.3763,117.3855,117.2276,117.2276,1795.0
2022-08-24 13:20:00,126.18,126.22,126.03,126.03,4033.0,117.2276,117.2648,117.0882,117.0882,4033.0
2022-08-24 13:25:00,126.03,126.09,125.99,126.03,5076.0,117.0882,117.144,117.0511,117.0882,5076.0
2022-08-24 13:30:00,126.04,126.08,125.93,125.95,4333.0,117.0975,117.1347,116.9953,117.0139,4333.0
2022-08-24 13:35:00,125.91,125.95,125.88,125.95,3173.0,116.9768,117.0139,116.9489,117.0139,3173.0
2022-08-24 13:40:00,125.96,125.96,125.82,125.93,5567.0,117.0232,117.0232,116.8931,116.9953,5567.0
2022-08-24 13:45:00,125.98,126.1,125.91,126.01,10098.0,117.0418,117.1533,116.9768,117.0697,10098.0
2022-08-24 13:50:00,126.0,126.03,125.95,125.96,2815.0,117.0604,117.0882,117.0139,117.0232,2815.0
2022-08-24 13:55:00,125.96,126.09,125.92,126.05,15206.0,117.0232,117.144,116.9861,117.1068,15206.0
2022-08-24 14:00:00,126.03,126.18,126.03,126.15,5064.0,117.0882,117.2276,117.0882,117.1997,5064.0
2022-08-24 14:05:00,126.12,126.35,126.12,126.26,13526.0,117.1719,117.3855,117.1719,117.3019,13526.0
2022-08-24 14:10:00,126.25,126.39,126.24,126.39,2942.0,117.2926,117.4227,117.2833,117.4227,2942.0
2022-08-24 14:15:00,126.37,126.44,126.37,126.41,2341.0,117.4041,117.4692,117.4041,117.4413,2341.0
2022-08-24 14:20:00,126.42,126.51,126.38,126.51,4347.0,117.4506,117.5342,117.4134,117.5342,4347.0
2022-08-24 14:25:00,126.53,126.57,126.45,126.55,9732.0,117.5528,117.5899,117.4785,117.5714,9732.0
2022-08-24 14:30:00,126.54,126.59,126.45,126.45,4651.0,117.5621,117.6085,117.4785,117.4785,4651.0
2022-08-24 14:35:00,126.44,126.47,126.44,126.44,5194.0,117.4692,117.497,117.4692,117.4692,5194.0
2022-08-24 14:40:00,126.42,126.48,126.39,126.48,3070.0,117.4506,117.5063,117.4227,117.5063,3070.0
2022-08-24 14:45:00,126.48,126.54,126.48,126.5,2192.0,117.5063,117.5621,117.5063,117.5249,2192.0
2022-08-24 14:50:00,126.49,126.62,126.49,126.62,3065.0,117.5156,117.6364,117.5156,117.6364,3065.0
2022-08-24 14:55:00,126.61,126.71,126.6,126.7,4922.0,117.6271,117.72,117.6178,117.7107,4922.0
2022-08-24 15:00:00,126.68,126.82,126.64,126.82,6666.0,117.6921,117.8222,117.655,117.8222,6666.0
2022-08-24 15:05:00,126.84,127.07,126.84,127.07,5377.0,117.8408,118.0545,117.8408,118.0545,5377.0
2022-08-24 15:10:00,127.07,127.08,127.01,127.08,6092.0,118.0545,118.0638,117.9987,118.0638,6092.0
2022-08-24 15:15:00,127.08,127.16,127.05,127.16,4958.0,118.0638,118.1381,118.0359,118.1381,4958.0
2022-08-24 15:20:00,127.15,127.15,127.03,127.05,5756.0,118.1288,118.1288,118.0173,118.0359,5756.0
2022-08-24 15:25:00,127.06,127.07,126.96,127.0,4672.0,118.0452,118.0545,117.9523,117.9894,4672.0
2022-08-24 15:30:00,127.03,127.18,127.03,127.18,4185.0,118.0173,118.1567,118.0173,118.1567,4185.0
2022-08-24 15:35:00,127.21,127.31,127.19,127.28,8447.0,118.1845,118.2774,118.1659,118.2496,8447.0
2022-08-24 15:40:00,127.29,127.35,127.19,127.29,11348.0,118.2589,118.3146,118.1659,118.2589,11348.0
2022-08-24 15:45:00,127.31,127.31,127.16,127.16,5922.0,118.2774,118.2774,118.1381,118.1381,5922.0
2022-08-24 15:50:00,127.17,127.21,127.09,127.17,17868.0,118.1474,118.1845,118.073,118.1474,17868.0
2022-08-24 15:55:00,127.16,127.16,126.82,126.98,82630.0,118.1381,118.1381,117.8222,117.9708,82630.0
2022-08-25 09:30:00,127.18,127.34,126.21,126.37,15466.0,118.1567,118.3053,117.2555,117.4041,15466.0
2022-08-25 09:35:00,126.26,126.51,126.17,126.23,10098.0,117.3019,117.5342,117.2183,117.2741,10098.0
2022-08-25 09:40:00,126.23,126.85,126.23,126.81,10356.0,117.2741,117.8501,117.2741,117.8129,10356.0
2022-08-25 09:45:00,126.82,127.02,126.72,126.97,10340.0,117.8222,118.008,117.7293,117.9616,10340.0
2022-08-25 09:50:00,126.97,126.97,126.68,126.97,6617.0,117.9616,117.9616,117.6921,117.9616,6617.0
2022-08-25 09:55:00,127.01,127.09,126.85,127.07,5163.0,117.9987,118.073,117.8501,118.0545,5163.0
2022-08-25 10:00:00,127.15,127.23,127.12,127.12,7081.0,118.1288,118.2031,118.1009,118.1009,7081.0
2022-08-25 10:05:00,127.08,127.14,126.75,126.82,3495.0,118.0638,118.1195,117.7572,117.8222,3495.0
2022-08-25 10:10:00,126.8,126.97,126.78,126.9,7038.0,117.8036,117.9616,117.785,117.8965,7038.0
2022-08-25 10:15:00,126.9,127.0,126.84,126.99,6909.0,117.8965,117.9894,117.8408,117.9801,6909.0
2022-08-25 10:20:00,126.99,127.16,126.92,127.13,6995.0,117.9801,118.1381,117.9151,118.1102,6995.0
2022-08-25 10:25:00,127.16,127.41,127.16,127.41,8505.0,118.1381,118.3703,118.1381,118.3703,8505.0
2022-08-25 10:30:00,127.5,127.5,127.16,127.2,4673.0,118.454,118.454,118.1381,118.1752,4673.0
2022-08-25 10:35:00,127.2,127.58,127.2,127.52,14547.0,118.1752,118.5283,118.1752,118.4725,14547.0
2022-08-25 10:40:00,127.56,127.57,127.45,127.57,3341.0,118.5097,118.519,118.4075,118.519,3341.0
2022-08-25 10:45:00,127.58,127.74,127.57,127.69,4394.0,118.5283,118.6769,118.519,118.6305,4394.0
2022-08-25 10:50:00,127.66,127.71,127.63,127.67,5499.0,118.6026,118.6491,118.5747,118.6119,5499.0
2022-08-25 10:55:00,127.67,127.71,127.56,127.67,7528.0,118.6119,118.6491,118.5097,118.6119,7528.0
2022-08-25 11:00:00,127.67,127.77,127.57,127.74,4141.0,118.6119,118.7048,118.519,118.6769,4141.0
2022-08-25 11:05:00,127.71,127.76,127.66,127.7,3927.0,118.6491,118.6955,118.6026,118.6398,3927.0
2022-08-25 11:10:00,127.67,127.79,127.67,127.74,6082.0,118.6119,118.7234,118.6119,118.6769,6082.0
2022-08-25 11:15:00,127.68,127.68,127.39,127.45,4126.0,118.6212,118.6212,118.3518,118.4075,4126.0
2022-08-25 11:20:00,127.46,127.55,127.31,127.41,4141.0,118.4168,118.5004,118.2774,118.3703,4141.0
2022-08-25 11:25:00,127.4,127.56,127.4,127.56,3334.0,118.361,118.5097,118.361,118.5097,3334.0
2022-08-25 11:30:00,127.58,127.63,127.53,127.53,2116.0,118.5283,118.5747,118.4818,118.4818,2116.0
2022-08-25 11:35:00,127.44,127.56,127.42,127.56,2930.0,118.3982,118.5097,118.3796,118.5097,2930.0
2022-08-25 11:40:00,127.52,127.61,127.5,127.6,1958.0,118.4725,118.5561,118.454,118.5469,1958.0
2022-08-25 11:45:00,127.6,127.65,127.56,127.61,4048.0,118.5469,118.5933,118.5097,118.5561,4048.0
2022-08-25 11:50:00,127.63,127.64,127.52,127.56,3752.0,118.5747,118.584,118.4725,118.5097,3752.0
2022-08-25 11:55:00,127.54,127.64,127.51,127.64,3093.0,118.4911,118.584,118.4632,118.584,3093.0
2022-08-25 12:00:00,127.75,127.8,127.72,127.74,1890.0,118.6862,118.7327,118.6583,118.6769,1890.0
2022-08-25 12:05:00,127.73,127.77,127.57,127.57,3879.0,118.6676,118.7048,118.519,118.519,3879.0
2022-08-25 12:10:00,127.55,127.66,127.47,127.47,3845.0,118.5004,118.6026,118.4261,118.4261,3845.0
2022-08-25 12:15:00,127.47,127.58,127.47,127.58,3065.0,118.4261,118.5283,118.4261,118.5283,3065.0
2022-08-25 12:20:00,127.57,127.59,127.47,127.52,5900.0,118.519,118.5376,118.4261,118.4725,5900.0
2022-08-25 12:25:00,127.53,127.6,127.53,127.56,4114.0,118.4818,118.5469,118.4818,118.5097,4114.0
2022-08-25 12:30:00,127.55,127.63,127.55,127.62,6753.0,118.5004,118.5747,118.5004,118.5654,6753.0
2022-08-25 12:35:00,127.6,127.64,127.59,127.59,1625.0,118.5469,118.584,118.5376,118.5376,1625.0
2022-08-25 12:40:00,127.59,127.59,127.47,127.49,2494.0,118.5376,118.5376,118.4261,118.4447,2494.0
2022-08-25 12:45:00,127.46,127.46,127.15,127.16,3108.0,118.4168,118.4168,118.1288,118.1381,3108.0
2022-08-25 12:50:00,127.19,127.34,127.19,127.34,4670.0,118.1659,118.3053,118.1659,118.3053,4670.0
2022-08-25 12:55:00,127.35,127.41,127.34,127.34,9746.0,118.3146,118.3703,118.3053,118.3053,9746.0
2022-08-25 13:00:00,127.35,127.42,127.31,127.35,2797.0,118.3146,118.3796,118.2774,118.3146,2797.0
2022-08-25 13:05:00,127.34,127.44,127.32,127.32,3152.0,118.3053,118.3982,118.2867,118.2867,3152.0
2022-08-25 13:10:00,127.3,127.37,127.27,127.35,1957.0,118.2681,118.3332,118.2403,118.3146,1957.0
2022-08-25 13:15:00,127.33,127.43,127.32,127.38,3944.0,118.296,118.3889,118.2867,118.3425,3944.0
2022-08-25 13:20:00,127.4,127.57,127.36,127.57,7114.0,118.361,118.519,118.3239,118.519,7114.0
2022-08-25 13:25:00,127.58,127.67,127.58,127.61,2276.0,118.5283,118.6119,118.5283,118.5561,2276.0
2022-08-25 13:30:00,127.6,127.6,127.36,127.38,3340.0,118.5469,118.5469,118.3239,118.3425,3340.0
2022-08-25 13:35:00,127.43,127.44,127.38,127.44,3317.0,118.3889,118.3982,118.3425,118.3982,3317.0
2022-08-25 13:40:00,127.46,127.53,127.44,127.53,2899.0,118.4168,118.4818,118.3982,118.4818,2899.0
2022-08-25 13:45:00,127.52,127.58,127.51,127.56,4244.0,118.4725,118.5283,118.4632,118.5097,4244.0
2022-08-25 13:50:00,127.55,127.55,127.53,127.55,2390.0,118.5004,118.5004,118.4818,118.5004,2390.0
2022-08-25 13:55:00,127.53,127.57,127.5,127.56,1651.0,118.4818,118.519,118.454,118.5097,1651.0
2022-08-25 14:00:00,127.56,127.58,127.35,127.35,3514.0,118.5097,118.5283,118.3146,118.3146,3514.0
2022-08-25 14:05:00,127.37,127.49,127.37,127.48,3710.0,118.3332,118.4447,118.3332,118.4354,3710.0
2022-08-25 14:10:00,127.46,127.53,127.45,127.52,2221.0,118.4168,118.4818,118.4075,118.4725,2221.0
2022-08-25 14:15:00,127.5,127.55,127.49,127.51,2391.0,118.454,118.5004,118.4447,118.4632,2391.0
2022-08-25 14:20:00,127.49,127.52,127.46,127.49,1350.0,118.4447,118.4725,118.4168,118.4447,1350.0
2022-08-25 14:25:00,127.51,127.51,127.47,127.47,2107.0,118.4632,118.4632,118.4261,118.4261,2107.0
2022-08-25 14:30:00,127.49,127.51,127.39,127.4,4803.0,118.4447,118.4632,118.3518,118.361,4803.0
2022-08-25 14:35:00,127.38,127.42,127.34,127.35,3000.0,118.3425,118.3796,118.3053,118.3146,3000.0
2022-08-25 14:40:00,127.34,127.35,127.23,127.29,5836.0,118.3053,118.3146,118.2031,118.2589,5836.0
2022-08-25 14:45:00,127.3,127.35,127.29,127.33,3544.0,118.2681,118.3146,118.2589,118.296,3544.0
2022-08-25 14:50:00,127.33,127.33,127.27,127.3,4317.0,118.296,118.296,118.2403,118.2681,4317.0
2022-08-25 14:55:00,127.29,127.43,127.29,127.43,3027.0,118.2589,118.3889,118.2589,118.3889,3027.0
2022-08-25 15:00:00,127.41,127.47,127.37,127.47,3586.0,118.3703,118.4261,118.3332,118.4261,3586.0
2022-08-25 15:05:00,127.48,127.49,127.31,127.34,7293.0,118.4354,118.4447,118.2774,118.3053,7293.0
2022-08-25 15:10:00,127.35,127.47,127.35,127.41,6393.0,118.3146,118.4261,118.3146,118.3703,6393.0
2022-08-25 15:15:00,127.4,127.45,127.35,127.41,10009.0,118.361,118.4075,118.3146,118.3703,10009.0
2022-08-25 15:20:00,127.46,127.63,127.45,127.63,1109.0,118.4168,118.5747,118.4075,118.5747,1109.0
2022-08-25 15:25:00,127.67,127.68,127.62,127.67,7700.0,118.6119,118.6212,118.5654,118.6119,7700.0
2022-08-25 15:30:00,127.67,127.67,127.57,127.57,7444.0,118.6119,118.6119,118.519,118.519,7444.0
2022-08-25 15:35:00,127.61,127.62,127.53,127.54,7186.0,118.5561,118.5654,118.4818,118.4911,7186.0
2022-08-25 15:40:00,127.54,127.72,127.53,127.72,12811.0,118.4911,118.6583,118.4818,118.6583,12811.0
2022-08-25 15:45:00,127.7,127.74,127.62,127.72,11191.0,118.6398,118.6769,118.5654,118.6583,11191.0
2022-08-25 15:50:00,127.72,127.72,127.49,127.69,26603.0,118.6583,118.6583,118.4447,118.6305,26603.0
2022-08-25 15:55:00,127.69,128.07,127.67,128.03,46559.0,118.6305,118.9835,118.6119,118.9464,46559.0
2022-08-26 09:30:00,128.23,128.33,127.63,127.9,10862.0,119.1322,119.2251,118.5747,118.8256,10862.0
2022-08-26 09:35:00,127.8,127.87,127.5,127.84,11380.0,118.7327,118.7977,118.454,118.7698,11380.0
2022-08-26 09:40:00,127.83,127.97,127.71,127.84,4915.0,118.7605,118.8906,118.6491,118.7698,4915.0
2022-08-26 09:45:00,127.8,127.88,127.77,127.85,6075.0,118.7327,118.807,118.7048,118.7791,6075.0
2022-08-26 09:50:00,127.79,128.08,127.76,128.0,4753.0,118.7234,118.9928,118.6955,118.9185,4753.0
2022-08-26 09:55:00,127.99,128.33,127.97,128.2,9860.0,118.9092,119.2251,118.8906,119.1043,9860.0
2022-08-26 10:00:00,128.16,128.17,127.06,127.07,9885.0,119.0671,119.0764,118.0452,118.0545,9885.0
2022-08-26 10:05:00,127.0,127.77,126.9,127.76,7452.0,117.9894,118.7048,117.8965,118.6955,7452.0
2022-08-26 10:10:00,127.85,127.88,127.64,127.84,17035.0,118.7791,118.807,118.584,118.7698,17035.0
2022-08-26 10:15:00,127.86,127.92,127.7,127.78,11373.0,118.7884,118.8442,118.6398,118.7141,11373.0
2022-08-26 10:20:00,127.8,127.8,127.26,127.32,8827.0,118.7327,118.7327,118.231,118.2867,8827.0
2022-08-26 10:25:00,127.32,127.32,126.89,126.91,8883.0,118.2867,118.2867,117.8872,117.9058,8883.0
2022-08-26 10:30:00,126.79,126.83,126.43,126.7,5482.0,117.7943,117.8315,117.4599,117.7107,5482.0
2022-08-26 10:35:00,126.67,126.69,126.17,126.27,11247.0,117.6828,117.7014,117.2183,117.3112,11247.0
2022-08-26 10:40:00,126.32,126.35,126.12,126.23,6295.0,117.3577,117.3855,117.1719,117.2741,6295.0
2022-08-26 10:45:00,126.23,126.45,126.11,126.33,10749.0,117.2741,117.4785,117.1626,117.367,10749.0
2022-08-26 10:50:00,126.33,126.43,126.28,126.41,7337.0,117.367,117.4599,117.3205,117.4413,7337.0
2022-08-26 10:55:00,126.42,126.54,126.39,126.39,10195.0,117.4506,117.5621,117.4227,117.4227,10195.0
2022-08-26 11:00:00,126.39,126.4,126.2,126.21,8198.0,117.4227,117.432,117.2462,117.2555,8198.0
2022-08-26 11:05:00,126.2,126.25,125.93,126.06,5912.0,117.2462,117.2926,116.9953,117.1161,5912.0
2022-08-26 11:10:00,126.07,126.17,125.97,126.15,5150.0,117.1254,117.2183,117.0325,117.1997,5150.0
2022-08-26 11:15:00,126.17,126.17,125.89,126.0,8606.0,117.2183,117.2183,116.9582,117.0604,8606.0
2022-08-26 11:20:00,126.01,126.01,125.91,126.01,5149.0,117.0697,117.0697,116.9768,117.0697,5149.0
2022-08-26 11:25:00,126.03,126.11,125.93,126.01,8251.0,117.0882,117.1626,116.9953,117.0697,8251.0
2022-08-26 11:30:00,126.03,126.26,126.01,126.25,5932.0,117.0882,117.3019,117.0697,117.2926,5932.0
2022-08-26 11:35:00,126.24,126.26,126.07,126.12,7266.0,117.2833,117.3019,117.1254,117.1719,7266.0
2022-08-26 11:40:00,126.17,126.21,125.9,126.0,3220.0,117.2183,117.2555,116.9675,117.0604,3220.0
2022-08-26 11:45:00,126.02,126.25,126.02,126.25,3570.0,117.079,117.2926,117.079,117.2926,3570.0
2022-08-26 11:50:00,126.23,126.32,126.15,126.27,5010.0,117.2741,117.3577,117.1997,117.3112,5010.0
2022-08-26 11:55:00,126.25,126.25,126.17,126.2,4037.0,117.2926,117.2926,117.2183,117.2462,4037.0
2022-08-26 12:00:00,126.21,126.21,125.84,125.87,3508.0,117.2555,117.2555,116.9117,116.9396,3508.0
2022-08-26 12:05:00,125.87,126.07,125.86,126.07,4858.0,116.9396,117.1254,116.9303,117.1254,4858.0
2022-08-26 12:10:00,126.07,126.13,126.06,126.07,3502.0,117.1254,117.1812,117.1161,117.1254,3502.0
2022-08-26 12:15:00,126.1,126.14,125.98,126.12,6518.0,117.1533,117.1904,117.0418,117.1719,6518.0
2022-08-26 12:20:00,126.1,126.18,126.08,126.08,3028.0,117.1533,117.2276,117.1347,117.1347,3028.0
2022-08-26 12:25:00,126.07,126.07,125.92,125.99,3126.0,117.1254,117.1254,116.9861,117.0511,3126.0
2022-08-26 12:30:00,125.97,125.97,125.86,125.9,1984.0,117.0325,117.0325,116.9303,116.9675,1984.0
2022-08-26 12:35:00,125.88,126.07,125.88,126.07,2411.0,116.9489,117.1254,116.9489,117.1254,2411.0
2022-08-26 12:40:00,126.05,126.27,126.02,126.19,5084.0,117.1068,117.3112,117.079,117.2369,5084.0
2022-08-26 12:45:00,126.19,126.27,126.15,126.22,3642.0,117.2369,117.3112,117.1997,117.2648,3642.0
2022-08-26 12:50:00,126.21,126.26,126.12,126.17,6811.0,117.2555,117.3019,117.1719,117.2183,6811.0
2022-08-26 12:55:00,126.18,126.26,126.18,126.24,9027.0,117.2276,117.3019,117.2276,117.2833,9027.0
2022-08-26 13:00:00,126.22,126.42,126.18,126.32,6916.0,117.2648,117.4506,117.2276,117.3577,6916.0
2022-08-26 13:05:00,126.33,126.37,126.25,126.25,3382.0,117.367,117.4041,117.2926,117.2926,3382.0
2022-08-26 13:10:00,126.22,126.26,126.17,126.2,6008.0,117.2648,117.3019,117.2183,117.2462,6008.0
2022-08-26 13:15:00,126.2,126.29,126.14,126.15,2582.0,117.2462,117.3298,117.1904,117.1997,2582.0
2022-08-26 13:20:00,126.15,126.25,126.15,126.25,1157.0,117.1997,117.2926,117.1997,117.2926,1157.0
2022-08-26 13:25:00,126.24,126.28,126.23,126.25,3107.0,117.2833,117.3205,117.2741,117.2926,3107.0
2022-08-26 13:30:00,126.21,126.21,126.11,126.17,2275.0,117.2555,117.2555,117.1626,117.2183,2275.0
2022-08-26 13:35:00,126.19,126.2,126.07,126.08,3840.0,117.2369,117.2462,117.1254,117.1347,3840.0
2022-08-26 13:40:00,126.06,126.06,125.95,126.0,3486.0,117.1161,117.1161,117.0139,117.0604,3486.0
2022-08-26 13:45:00,125.98,126.11,125.95,126.08,3983.0,117.0418,117.1626,117.0139,117.1347,3983.0
2022-08-26 13:50:00,126.07,126.11,126.02,126.09,2380.0,117.1254,117.1626,117.079,117.144,2380.0
2022-08-26 13:55:00,126.09,126.14,126.05,126.14,3193.0,117.144,117.1904,117.1068,117.1904,3193.0
2022-08-26 14:00:00,126.17,126.17,126.11,126.16,2553.0,117.2183,117.2183,117.1626,117.209,2553.0
2022-08-26 14:05:00,126.16,126.22,126.14,126.17,3945.0,117.209,117.2648,117.1904,117.2183,3945.0
2022-08-26 14:10:00,126.17,126.17,126.04,126.14,2633.0,117.2183,117.2183,117.0975,117.1904,2633.0
2022-08-26 14:15:00,126.13,126.13,125.93,125.97,5101.0,117.1812,117.1812,116.9953,117.0325,5101.0
2022-08-26 14:20:00,125.98,126.09,125.98,126.04,2438.0,117.0418,117.144,117.0418,117.0975,2438.0
2022-08-26 14:25:00,125.98,126.11,125.97,126.07,3069.0,117.0418,117.1626,117.0325,117.1254,3069.0
2022-08-26 14:30:00,126.07,126.19,126.07,126.19,4066.0,117.1254,117.2369,117.1254,117.2369,4066.0
2022-08-26 14:35:00,126.2,126.2,126.04,126.11,4669.0,117.2462,117.2462,117.0975,117.1626,4669.0
2022-08-26 14:40:00,126.09,126.09,125.99,126.01,3670.0,117.144,117.144,117.0511,117.0697,3670.0
2022-08-26 14:45:00,126.02,126.06,125.95,125.98,2555.0,117.079,117.1161,117.0139,117.0418,2555.0
2022-08-26 14:50:00,125.97,125.97,125.85,125.87,2536.0,117.0325,117.0325,116.921,116.9396,2536.0
2022-08-26 14:55:00,125.87,125.87,125.74,125.76,3843.0,116.9396,116.9396,116.8188,116.8374,3843.0
2022-08-26 15:00:00,125.74,125.85,125.74,125.82,2870.0,116.8188,116.921,116.8188,116.8931,2870.0
2022-08-26 15:05:00,125.81,125.82,125.76,125.77,5194.0,116.8839,116.8931,116.8374,116.8467,5194.0
2022-08-26 15:10:00,125.78,125.78,125.64,125.74,5798.0,116.856,116.856,116.7259,116.8188,5798.0
2022-08-26 15:15:00,125.74,125.85,125.71,125.83,13521.0,116.8188,116.921,116.791,116.9024,13521.0
2022-08-26 15:20:00,125.87,125.87,125.59,125.66,11025.0,116.9396,116.9396,116.6795,116.7445,11025.0
2022-08-26 15:25:00,125.7,125.83,125.66,125.8,7081.0,116.7817,116.9024,116.7445,116.8746,7081.0
2022-08-26 15:30:00,125.78,125.81,125.71,125.71,6817.0,116.856,116.8839,116.791,116.791,6817.0
2022-08-26 15:35:00,125.71,125.78,125.64,125.78,8682.0,116.791,116.856,116.7259,116.856,8682.0
2022-08-26 15:40:00,125.78,125.8,125.65,125.67,8575.0,116.856,116.8746,116.7352,116.7538,8575.0
2022-08-26 15:45:00,125.63,125.72,125.5,125.58,12619.0,116.7166,116.8002,116.5959,116.6702,12619.0
2022-08-26 15:50:00,125.56,125.65,125.12,125.14,22786.0,116.6516,116.7352,116.2428,116.2614,22786.0
2022-08-26 15:55:00,125.13,125.39,125.03,125.06,76448.0,116.2521,116.4937,116.1592,116.1871,76448.0
2022-08-29 09:30:00,124.14,124.2,123.58,123.88,30495.0,115.3323,115.3881,114.8121,115.0908,30495.0
2022-08-29 09:35:00,123.9,124.2,123.68,123.84,4567.0,115.1094,115.3881,114.905,115.0536,4567.0
2022-08-29 09:40:00,123.72,123.77,123.51,123.51,10553.0,114.9421,114.9886,114.747,114.747,10553.0
2022-08-29 09:45:00,123.5,123.66,123.45,123.49,5070.0,114.7378,114.8864,114.6913,114.7285,5070.0
2022-08-29 09:50:00,123.53,123.96,123.5,123.78,6413.0,114.7656,115.1651,114.7378,114.9979,6413.0
2022-08-29 09:55:00,123.8,123.92,123.64,123.64,4727.0,115.0165,115.128,114.8678,114.8678,4727.0
2022-08-29 10:00:00,123.67,123.71,123.52,123.52,3635.0,114.8957,114.9329,114.7563,114.7563,3635.0
2022-08-29 10:05:00,123.53,123.59,123.32,123.4,15765.0,114.7656,114.8214,114.5705,114.6448,15765.0
2022-08-29 10:10:00,123.4,123.72,123.4,123.72,7604.0,114.6448,114.9421,114.6448,114.9421,7604.0
2022-08-29 10:15:00,123.73,123.93,123.71,123.77,9615.0,114.9514,115.1372,114.9329,114.9886,9615.0
2022-08-29 10:20:00,123.81,123.9,123.7,123.7,6246.0,115.0258,115.1094,114.9236,114.9236,6246.0
2022-08-29 10:25:00,123.75,123.77,123.5,123.51,12091.0,114.97,114.9886,114.7378,114.747,12091.0
2022-08-29 10:30:00,123.49,123.54,123.27,123.31,7704.0,114.7285,114.7749,114.5241,114.5612,7704.0
2022-08-29 10:35:00,123.32,123.37,123.08,123.09,6939.0,114.5705,114.617,114.3475,114.3568,6939.0
2022-08-29 10:40:00,123.05,123.11,122.96,123.0,9142.0,114.3197,114.3754,114.2361,114.2732,9142.0
2022-08-29 10:45:00,123.01,123.38,122.99,123.24,10787.0,114.2825,114.6263,114.2639,114.4962,10787.0
2022-08-29 10:50:00,123.25,123.29,123.08,123.23,14066.0,114.5055,114.5427,114.3475,114.4869,14066.0
2022-08-29 10:55:00,123.2,123.25,122.99,123.23,8255.0,114.459,114.5055,114.2639,114.4869,8255.0
2022-08-29 11:00:00,123.24,123.42,123.24,123.29,5094.0,114.4962,114.6634,114.4962,114.5427,5094.0
2022-08-29 11:05:00,123.28,123.31,123.15,123.2,10441.0,114.5334,114.5612,114.4126,114.459,10441.0
2022-08-29 11:10:00,123.21,123.38,123.18,123.38,7913.0,114.4683,114.6263,114.4405,114.6263,7913.0
2022-08-29 11:15:00,123.38,123.64,123.33,123.59,5586.0,114.6263,114.8678,114.5798,114.8214,5586.0
2022-08-29 11:20:00,123.59,123.75,123.58,123.66,8124.0,114.8214,114.97,114.8121,114.8864,8124.0
2022-08-29 11:25:00,123.67,123.8,123.63,123.73,11040.0,114.8957,115.0165,114.8585,114.9514,11040.0
2022-08-29 11:30:00,123.75,123.99,123.75,123.92,16141.0,114.97,115.193,114.97,115.128,16141.0
2022-08-29 11:35:00,123.91,124.17,123.88,124.14,8639.0,115.1187,115.3602,115.0908,115.3323,8639.0
2022-08-29 11:40:00,124.14,124.18,123.99,123.99,6037.0,115.3323,115.3695,115.193,115.193,6037.0
2022-08-29 11:45:00,123.98,124.11,123.88,124.05,6306.0,115.1837,115.3045,115.0908,115.2487,6306.0
2022-08-29 11:50:00,124.05,124.06,123.96,124.05,3829.0,115.2487,115.258,115.1651,115.2487,3829.0
2022-08-29 11:55:00,124.05,124.16,124.05,124.11,4466.0,115.2487,115.3509,115.2487,115.3045,4466.0
2022-08-29 12:00:00,124.14,124.18,124.06,124.16,6882.0,115.3323,115.3695,115.258,115.3509,6882.0
2022-08-29 12:05:00,124.17,124.22,124.07,124.11,6950.0,115.3602,115.4067,115.2673,115.3045,6950.0
2022-08-29 12:10:00,124.16,124.2,124.04,124.13,4166.0,115.3509,115.3881,115.2394,115.3231,4166.0
2022-08-29 12:15:00,124.16,124.21,124.05,124.16,7057.0,115.3509,115.3974,115.2487,115.3509,7057.0
2022-08-29 12:20:00,124.15,124.29,124.14,124.17,4596.0,115.3416,115.4717,115.3323,115.3602,4596.0
2022-08-29 12:25:00,124.18,124.27,124.14,124.25,6660.0,115.3695,115.4531,115.3323,115.4345,6660.0
2022-08-29 12:30:00,124.21,124.25,124.15,124.17,5314.0,115.3974,115.4345,115.3416,115.3602,5314.0
2022-08-29 12:35:00,124.17,124.18,124.11,124.18,5231.0,115.3602,115.3695,115.3045,115.3695,5231.0
2022-08-29 12:40:00,124.17,124.32,124.17,124.27,3609.0,115.3602,115.4996,115.3602,115.4531,3609.0
2022-08-29 12:45:00,124.32,124.61,124.31,124.58,7882.0,115.4996,115.769,115.4903,115.7411,7882.0
2022-08-29 12:50:00,124.56,124.77,124.56,124.71,5033.0,115.7225,115.9176,115.7225,115.8619,5033.0
2022-08-29 12:55:00,124.74,124.76,124.61,124.64,2921.0,115.8898,115.9084,115.769,115.7969,2921.0
2022-08-29 13:00:00,124.65,124.69,124.55,124.56,2929.0,115.8062,115.8433,115.7133,115.7225,2929.0
2022-08-29 13:05:00,124.57,124.66,124.56,124.59,6522.0,115.7318,115.8154,115.7225,115.7504,6522.0
2022-08-29 13:10:00,124.58,124.62,124.43,124.52,6207.0,115.7411,115.7783,115.6018,115.6854,6207.0
2022-08-29 13:15:00,124.45,124.52,124.33,124.4,6295.0,115.6203,115.6854,115.5089,115.5739,6295.0
2022-08-29 13:20:00,124.46,124.47,124.32,124.37,3079.0,115.6296,115.6389,115.4996,115.546,3079.0
2022-08-29 13:25:00,124.35,124.51,124.33,124.46,4625.0,115.5274,115.6761,115.5089,115.6296,4625.0
2022-08-29 13:30:00,124.47,124.63,124.46,124.53,9547.0,115.6389,115.7876,115.6296,115.6947,9547.0
2022-08-29 13:35:00,124.53,124.63,124.52,124.6,6047.0,115.6947,115.7876,115.6854,115.7597,6047.0
2022-08-29 13:40:00,124.6,124.8,124.58,124.76,10867.0,115.7597,115.9455,115.7411,115.9084,10867.0
2022-08-29 13:45:00,124.76,124.91,124.67,124.71,17615.0,115.9084,116.0477,115.8247,115.8619,17615.0
2022-08-29 13:50:00,124.69,124.88,124.69,124.83,13300.0,115.8433,116.0198,115.8433,115.9734,13300.0
2022-08-29 13:55:00,124.83,124.88,124.72,124.78,42858.0,115.9734,116.0198,115.8712,115.9269,42858.0
2022-08-29 14:00:00,124.76,124.92,124.73,124.88,15675.0,115.9084,116.057,115.8805,116.0198,15675.0
2022-08-29 14:05:00,124.89,124.99,124.88,124.94,10560.0,116.0291,116.122,116.0198,116.0756,10560.0
2022-08-29 14:10:00,124.95,125.04,124.94,125.02,7861.0,116.0849,116.1685,116.0756,116.1499,7861.0
2022-08-29 14:15:00,125.02,125.02,124.76,124.76,5030.0,116.1499,116.1499,115.9084,115.9084,5030.0
2022-08-29 14:20:00,124.78,124.82,124.73,124.81,2537.0,115.9269,115.9641,115.8805,115.9548,2537.0
2022-08-29 14:25:00,124.87,124.92,124.85,124.9,3712.0,116.0106,116.057,115.992,116.0384,3712.0
2022-08-29 14:30:00,124.9,125.01,124.87,125.0,6359.0,116.0384,116.1406,116.0106,116.1313,6359.0
2022-08-29 14:35:00,125.04,125.05,124.95,124.95,4447.0,116.1685,116.1778,116.0849,116.0849,4447.0
2022-08-29 14:40:00,124.96,125.03,124.95,125.01,5854.0,116.0942,116.1592,116.0849,116.1406,5854.0
2022-08-29 14:45:00,125.0,125.0,124.85,124.88,4044.0,116.1313,116.1313,115.992,116.0198,4044.0
2022-08-29 14:50:00,124.87,124.91,124.82,124.87,3589.0,116.0106,116.0477,115.9641,116.0106,3589.0
2022-08-29 14:55:00,124.85,124.95,124.67,124.88,6039.0,115.992,116.0849,115.8247,116.0198,6039.0
2022-08-29 15:00:00,124.92,125.01,124.88,124.89,5756.0,116.057,116.1406,116.0198,116.0291,5756.0
2022-08-29 15:05:00,124.93,124.93,124.82,124.86,2805.0,116.0663,116.0663,115.9641,116.0013,2805.0
2022-08-29 15:10:00,124.9,124.91,124.8,124.87,4795.0,116.0384,116.0477,115.9455,116.0106,4795.0
2022-08-29 15:15:00,124.83,124.89,124.62,124.63,6180.0,115.9734,116.0291,115.7783,115.7876,6180.0
2022-08-29 15:20:00,124.55,124.58,124.45,124.56,8223.0,115.7133,115.7411,115.6203,115.7225,8223.0
2022-08-29 15:25:00,124.54,124.54,124.35,124.36,6116.0,115.704,115.704,115.5274,115.5367,6116.0
2022-08-29 15:30:00,124.35,124.43,124.26,124.39,20191.0,115.5274,115.6018,115.4438,115.5646,20191.0
2022-08-29 15:35:00,124.4,124.55,124.39,124.53,13188.0,115.5739,115.7133,115.5646,115.6947,13188.0
2022-08-29 15:40:00,124.51,124.65,124.44,124.56,13940.0,115.6761,115.8062,115.6111,115.7225,13940.0
2022-08-29 15:45:00,124.54,124.54,124.4,124.45,10264.0,115.704,115.704,115.5739,115.6203,10264.0
2022-08-29 15:50:00,124.36,124.5,124.29,124.39,31652.0,115.5367,115.6668,115.4717,115.5646,31652.0
2022-08-29 15:55:00,124.37,124.37,124.05,124.1,81023.0,115.546,115.546,115.2487,115.2952,81023.0
2022-08-30 09:30:00,123.23,123.57,123.18,123.33,12891.0,115.2823,115.6004,115.2356,115.3759,12891.0
2022-08-30 09:35:00,123.33,123.73,123.18,123.61,5343.0,115.3759,115.7501,115.2356,115.6378,5343.0
2022-08-30 09:40:00,123.55,123.55,123.4,123.4,3956.0,115.5817,115.5817,115.4414,115.4414,3956.0
2022-08-30 09:45:00,123.54,123.83,123.46,123.81,8678.0,115.5724,115.8436,115.4975,115.8249,8678.0
2022-08-30 09:50:00,123.76,123.8,123.36,123.36,5411.0,115.7782,115.8156,115.404,115.404,5411.0
2022-08-30 09:55:00,123.24,123.58,123.22,123.35,4758.0,115.2917,115.6098,115.273,115.3946,4758.0
2022-08-30 10:00:00,123.33,123.39,123.2,123.26,5292.0,115.3759,115.432,115.2543,115.3104,5292.0
2022-08-30 10:05:00,123.26,123.31,123.04,123.18,5547.0,115.3104,115.3572,115.1046,115.2356,5547.0
2022-08-30 10:10:00,123.19,123.35,123.06,123.21,5747.0,115.2449,115.3946,115.1233,115.2636,5747.0
2022-08-30 10:15:00,123.2,123.32,123.16,123.32,2687.0,115.2543,115.3665,115.2169,115.3665,2687.0
2022-08-30 10:20:00,123.4,123.5,123.29,123.41,5470.0,115.4414,115.5349,115.3385,115.4507,5470.0
2022-08-30 10:25:00,123.41,123.65,123.4,123.43,5854.0,115.4507,115.6753,115.4414,115.4694,5854.0
2022-08-30 10:30:00,123.39,123.41,123.02,123.03,6277.0,115.432,115.4507,115.0859,115.0952,6277.0
2022-08-30 10:35:00,122.97,123.06,122.88,123.01,4806.0,115.0391,115.1233,114.9549,115.0765,4806.0
2022-08-30 10:40:00,122.96,122.98,122.82,122.89,3409.0,115.0298,115.0485,114.8988,114.9643,3409.0
2022-08-30 10:45:00,122.91,122.94,122.46,122.56,4852.0,114.983,115.011,114.562,114.6556,4852.0
2022-08-30 10:50:00,122.54,122.84,122.5,122.84,7400.0,114.6368,114.9175,114.5994,114.9175,7400.0
2022-08-30 10:55:00,122.78,123.15,122.77,123.12,5920.0,114.8614,115.2075,114.852,115.1794,5920.0
2022-08-30 11:00:00,123.15,123.35,123.11,123.26,9392.0,115.2075,115.3946,115.1701,115.3104,9392.0
2022-08-30 11:05:00,123.3,123.49,123.24,123.28,5692.0,115.3478,115.5256,115.2917,115.3291,5692.0
2022-08-30 11:10:00,123.3,123.42,123.06,123.23,25205.0,115.3478,115.4601,115.1233,115.2823,25205.0
2022-08-30 11:15:00,123.2,123.47,123.16,123.44,9121.0,115.2543,115.5069,115.2169,115.4788,9121.0
2022-08-30 11:20:00,123.43,123.55,123.29,123.46,7763.0,115.4694,115.5817,115.3385,115.4975,7763.0
2022-08-30 11:25:00,123.43,123.63,123.31,123.43,9005.0,115.4694,115.6565,115.3572,115.4694,9005.0
2022-08-30 11:30:00,123.43,123.69,123.36,123.67,13844.0,115.4694,115.7127,115.404,115.694,13844.0
2022-08-30 11:35:00,123.67,123.69,123.43,123.55,5422.0,115.694,115.7127,115.4694,115.5817,5422.0
2022-08-30 11:40:00,123.52,123.59,123.38,123.43,7166.0,115.5536,115.6191,115.4227,115.4694,7166.0
2022-08-30 11:45:00,123.32,123.39,123.19,123.2,5266.0,115.3665,115.432,115.2449,115.2543,5266.0
2022-08-30 11:50:00,123.17,123.35,123.15,123.35,5207.0,115.2262,115.3946,115.2075,115.3946,5207.0
2022-08-30 11:55:00,123.34,123.45,123.27,123.27,28854.0,115.3853,115.4882,115.3198,115.3198,28854.0
2022-08-30 12:00:00,123.28,123.4,123.22,123.26,6398.0,115.3291,115.4414,115.273,115.3104,6398.0
2022-08-30 12:05:00,123.25,123.36,123.03,123.06,20643.0,115.3011,115.404,115.0952,115.1233,20643.0
2022-08-30 12:10:00,123.07,123.15,123.03,123.13,10209.0,115.1327,115.2075,115.0952,115.1888,10209.0
2022-08-30 12:15:00,123.11,123.47,123.08,123.3,23199.0,115.1701,115.5069,115.142,115.3478,23199.0
2022-08-30 12:20:00,123.37,123.52,123.31,123.31,4921.0,115.4133,115.5536,115.3572,115.3572,4921.0
2022-08-30 12:25:00,123.3,123.4,123.19,123.37,2754.0,115.3478,115.4414,115.2449,115.4133,2754.0
2022-08-30 12:30:00,123.35,123.35,123.04,123.04,2324.0,115.3946,115.3946,115.1046,115.1046,2324.0
2022-08-30 12:35:00,123.02,123.26,123.02,123.2,3732.0,115.0859,115.3104,115.0859,115.2543,3732.0
2022-08-30 12:40:00,123.2,123.2,123.02,123.02,5357.0,115.2543,115.2543,115.0859,115.0859,5357.0
2022-08-30 12:45:00,122.98,123.0,122.87,122.9,3457.0,115.0485,115.0672,114.9456,114.9736,3457.0
2022-08-30 12:50:00,122.96,123.06,122.96,123.04,3605.0,115.0298,115.1233,115.0298,115.1046,3605.0
2022-08-30 12:55:00,123.04,123.09,122.95,122.97,3226.0,115.1046,115.1514,115.0204,115.0391,3226.0
2022-08-30 13:00:00,122.95,123.11,122.95,123.01,39738.0,115.0204,115.1701,115.0204,115.0765,39738.0
2022-08-30 13:05:00,123.02,123.09,122.88,122.93,3017.0,115.0859,115.1514,114.9549,115.0017,3017.0
2022-08-30 13:10:00,122.94,122.96,122.73,122.73,4790.0,115.011,115.0298,114.8146,114.8146,4790.0
2022-08-30 13:15:00,122.74,122.8,122.64,122.65,5031.0,114.8239,114.8801,114.7304,114.7398,5031.0
2022-08-30 13:20:00,122.63,122.67,122.55,122.59,5317.0,114.721,114.7585,114.6462,114.6836,5317.0
2022-08-30 13:25:00,122.61,122.72,122.53,122.7,4912.0,114.7023,114.8052,114.6275,114.7865,4912.0
2022-08-30 13:30:00,122.68,122.71,122.55,122.55,5718.0,114.7678,114.7959,114.6462,114.6462,5718.0
2022-08-30 13:35:00,122.6,122.6,122.48,122.55,5194.0,114.693,114.693,114.5807,114.6462,5194.0
2022-08-30 13:40:00,122.57,122.6,122.28,122.28,3613.0,114.6649,114.693,114.3936,114.3936,3613.0
2022-08-30 13:45:00,122.26,122.57,122.22,122.56,5485.0,114.3749,114.6649,114.3375,114.6556,5485.0
2022-08-30 13:50:00,122.55,122.55,122.35,122.46,9939.0,114.6462,114.6462,114.4591,114.562,9939.0
2022-08-30 13:55:00,122.47,122.52,122.39,122.41,3769.0,114.5714,114.6181,114.4965,114.5152,3769.0
2022-08-30 14:00:00,122.38,122.59,122.36,122.51,5240.0,114.4872,114.6836,114.4685,114.6088,5240.0
2022-08-30 14:05:00,122.48,122.54,122.37,122.37,4097.0,114.5807,114.6368,114.4778,114.4778,4097.0
2022-08-30 14:10:00,122.37,122.53,122.36,122.42,4570.0,114.4778,114.6275,114.4685,114.5246,4570.0
2022-08-30 14:15:00,122.43,122.58,122.41,122.43,61259.0,114.5339,114.6743,114.5152,114.5339,61259.0
2022-08-30 14:20:00,122.42,122.49,122.29,122.39,4932.0,114.5246,114.5901,114.403,114.4965,4932.0
2022-08-30 14:25:00,122.38,122.42,122.15,122.16,6359.0,114.4872,114.5246,114.272,114.2814,6359.0
2022-08-30 14:30:00,122.2,122.32,122.16,122.19,23600.0,114.3188,114.431,114.2814,114.3094,23600.0
2022-08-30 14:35:00,122.15,122.15,122.0,122.06,6101.0,114.272,114.272,114.1317,114.1878,6101.0
2022-08-30 14:40:00,122.07,122.11,121.89,121.94,7445.0,114.1972,114.2346,114.0288,114.0755,7445.0
2022-08-30 14:45:00,121.95,121.99,121.89,121.97,5466.0,114.0849,114.1223,114.0288,114.1036,5466.0
2022-08-30 14:50:00,121.95,121.99,121.89,121.98,6732.0,114.0849,114.1223,114.0288,114.113,6732.0
2022-08-30 14:55:00,121.98,122.0,121.83,121.85,7932.0,114.113,114.1317,113.9726,113.9913,7932.0
2022-08-30 15:00:00,121.84,122.25,121.84,122.22,13360.0,113.982,114.3655,113.982,114.3375,13360.0
2022-08-30 15:05:00,122.23,122.4,122.12,122.4,7170.0,114.3468,114.5059,114.2439,114.5059,7170.0
2022-08-30 15:10:00,122.37,122.53,122.35,122.46,6854.0,114.4778,114.6275,114.4591,114.562,6854.0
2022-08-30 15:15:00,122.47,122.52,122.3,122.42,7900.0,114.5714,114.6181,114.4123,114.5246,7900.0
2022-08-30 15:20:00,122.42,122.44,122.26,122.43,8557.0,114.5246,114.5433,114.3749,114.5339,8557.0
2022-08-30 15:25:00,122.41,122.5,122.35,122.39,10788.0,114.5152,114.5994,114.4591,114.4965,10788.0
2022-08-30 15:30:00,122.39,122.39,122.04,122.13,12563.0,114.4965,114.4965,114.1691,114.2533,12563.0
2022-08-30 15:35:00,122.18,122.38,122.15,122.37,10344.0,114.3001,114.4872,114.272,114.4778,10344.0
2022-08-30 15:40:00,122.38,122.55,122.35,122.47,21933.0,114.4872,114.6462,114.4591,114.5714,21933.0
2022-08-30 15:45:00,122.47,122.47,122.08,122.11,17803.0,114.5714,114.5714,114.2065,114.2346,17803.0
2022-08-30 15:50:00,122.13,122.3,122.11,122.21,19956.0,114.2533,114.4123,114.2346,114.3281,19956.0
2022-08-30 15:55:00,122.2,122.48,122.2,122.33,57483.0,114.3188,114.5807,114.3188,114.4404,57483.0
2022-08-31 09:30:00,122.93,122.93,121.92,121.99,17917.0,115.0017,115.0017,114.0568,114.1223,17917.0
2022-08-31 09:35:00,122.09,122.22,121.95,122.22,4651.0,114.2159,114.3375,114.0849,114.3375,4651.0
2022-08-31 09:40:00,122.58,122.98,122.53,122.98,6124.0,114.6743,115.0485,114.6275,115.0485,6124.0
2022-08-31 09:45:00,122.91,123.03,122.74,122.82,7950.0,114.983,115.0952,114.8239,114.8988,7950.0
2022-08-31 09:50:00,122.78,122.85,122.63,122.74,3347.0,114.8614,114.9269,114.721,114.8239,3347.0
2022-08-31 09:55:00,122.73,122.73,122.18,122.18,6050.0,114.8146,114.8146,114.3001,114.3001,6050.0
2022-08-31 10:00:00,122.23,122.3,122.06,122.09,8895.0,114.3468,114.4123,114.1878,114.2159,8895.0
2022-08-31 10:05:00,122.06,122.36,122.06,122.23,4249.0,114.1878,114.4685,114.1878,114.3468,4249.0
2022-08-31 10:10:00,122.2,122.47,122.19,122.32,11024.0,114.3188,114.5714,114.3094,114.431,11024.0
2022-08-31 10:15:00,122.37,122.37,122.11,122.19,3500.0,114.4778,114.4778,114.2346,114.3094,3500.0
2022-08-31 10:20:00,122.33,122.34,122.14,122.25,6328.0,114.4404,114.4497,114.2626,114.3655,6328.0
2022-08-31 10:25:00,122.26,122.27,122.01,122.1,4394.0,114.3749,114.3843,114.141,114.2252,4394.0
2022-08-31 10:30:00,122.14,122.27,122.01,122.14,3215.0,114.2626,114.3843,114.141,114.2626,3215.0
2022-08-31 10:35:00,122.18,122.33,122.11,122.12,4707.0,114.3001,114.4404,114.2346,114.2439,4707.0
2022-08-31 10:40:00,122.15,122.54,122.14,122.47,13703.0,114.272,114.6368,114.2626,114.5714,13703.0
2022-08-31 10:45:00,122.49,122.72,122.49,122.61,5093.0,114.5901,114.8052,114.5901,114.7023,5093.0
2022-08-31 10:50:00,122.6,122.83,122.58,122.83,7691.0,114.693,114.9081,114.6743,114.9081,7691.0
2022-08-31 10:55:00,122.81,122.81,122.49,122.5,5917.0,114.8894,114.8894,114.5901,114.5994,5917.0
2022-08-31 11:00:00,122.47,122.48,122.26,122.41,5484.0,114.5714,114.5807,114.3749,114.5152,5484.0
2022-08-31 11:05:00,122.37,122.37,122.1,122.13,4309.0,114.4778,114.4778,114.2252,114.2533,4309.0
2022-08-31 11:10:00,122.12,122.21,122.06,122.17,3057.0,114.2439,114.3281,114.1878,114.2907,3057.0
2022-08-31 11:15:00,122.12,122.28,122.06,122.28,5152.0,114.2439,114.3936,114.1878,114.3936,5152.0
2022-08-31 11:20:00,122.3,122.41,122.25,122.3,7585.0,114.4123,114.5152,114.3655,114.4123,7585.0
2022-08-31 11:25:00,122.38,122.41,122.21,122.21,2332.0,114.4872,114.5152,114.3281,114.3281,2332.0
2022-08-31 11:30:00,122.2,122.28,122.08,122.25,5494.0,114.3188,114.3936,114.2065,114.3655,5494.0
2022-08-31 11:35:00,122.22,122.37,122.17,122.19,2726.0,114.3375,114.4778,114.2907,114.3094,2726.0
2022-08-31 11:40:00,122.1,122.16,122.04,122.11,4139.0,114.2252,114.2814,114.1691,114.2346,4139.0
2022-08-31 11:45:00,122.07,122.15,122.02,122.03,5090.0,114.1972,114.272,114.1504,114.1597,5090.0
2022-08-31 11:50:00,122.02,122.06,121.95,121.95,4862.0,114.1504,114.1878,114.0849,114.0849,4862.0
2022-08-31 11:55:00,121.97,122.2,121.97,122.12,15093.0,114.1036,114.3188,114.1036,114.2439,15093.0
2022-08-31 12:00:00,122.12,122.12,121.82,121.87,8014.0,114.2439,114.2439,113.9633,114.0101,8014.0
2022-08-31 12:05:00,121.86,121.95,121.83,121.91,5425.0,114.0007,114.0849,113.9726,114.0475,5425.0
2022-08-31 12:10:00,121.91,121.99,121.77,121.77,6417.0,114.0475,114.1223,113.9165,113.9165,6417.0
2022-08-31 12:15:00,121.75,121.89,121.72,121.79,2957.0,113.8978,114.0288,113.8697,113.9352,2957.0
2022-08-31 12:20:00,121.8,121.8,121.53,121.54,3632.0,113.9446,113.9446,113.692,113.7013,3632.0
2022-08-31 12:25:00,121.66,121.66,121.56,121.6,5312.0,113.8136,113.8136,113.7201,113.7575,5312.0
2022-08-31 12:30:00,121.62,121.71,121.58,121.67,3186.0,113.7762,113.8604,113.7388,113.823,3186.0
2022-08-31 12:35:00,121.64,121.67,121.47,121.58,8615.0,113.7949,113.823,113.6359,113.7388,8615.0
2022-08-31 12:40:00,121.57,121.63,121.35,121.51,33210.0,113.7294,113.7855,113.5236,113.6733,33210.0
2022-08-31 12:45:00,121.48,121.5,121.35,121.35,6840.0,113.6452,113.6639,113.5236,113.5236,6840.0
2022-08-31 12:50:00,121.36,121.39,121.24,121.24,19407.0,113.5329,113.561,113.4207,113.4207,19407.0
2022-08-31 12:55:00,121.27,121.34,121.16,121.31,28293.0,113.4488,113.5142,113.3458,113.4862,28293.0
2022-08-31 13:00:00,121.32,121.44,121.28,121.29,47356.0,113.4955,113.6078,113.4581,113.4675,47356.0
2022-08-31 13:05:00,121.3,121.45,121.24,121.32,44335.0,113.4768,113.6171,113.4207,113.4955,44335.0
2022-08-31 13:10:00,121.32,121.66,121.28,121.37,39713.0,113.4955,113.8136,113.4581,113.5423,39713.0
2022-08-31 13:15:00,121.35,121.4,121.31,121.35,4719.0,113.5236,113.5704,113.4862,113.5236,4719.0
2022-08-31 13:20:00,121.37,121.4,121.24,121.28,5352.0,113.5423,113.5704,113.4207,113.4581,5352.0
2022-08-31 13:25:00,121.27,121.38,121.15,121.34,5696.0,113.4488,113.5517,113.3365,113.5142,5696.0
2022-08-31 13:30:00,121.42,121.45,121.31,121.31,9196.0,113.5891,113.6171,113.4862,113.4862,9196.0
2022-08-31 13:35:00,121.34,121.34,121.08,121.08,3724.0,113.5142,113.5142,113.271,113.271,3724.0
2022-08-31 13:40:00,121.12,121.15,120.92,121.1,19502.0,113.3084,113.3365,113.1213,113.2897,19502.0
2022-08-31 13:45:00,121.07,121.15,120.82,121.01,43082.0,113.2617,113.3365,113.0278,113.2055,43082.0
2022-08-31 13:50:00,120.97,121.12,120.95,121.09,6727.0,113.1681,113.3084,113.1494,113.2804,6727.0
2022-08-31 13:55:00,121.11,121.13,121.03,121.07,6632.0,113.2991,113.3178,113.2242,113.2617,6632.0
2022-08-31 14:00:00,121.1,121.16,120.81,120.81,25375.0,113.2897,113.3458,113.0184,113.0184,25375.0
2022-08-31 14:05:00,120.77,120.86,120.62,120.82,16503.0,112.981,113.0652,112.8407,113.0278,16503.0
2022-08-31 14:10:00,120.83,120.93,120.75,120.85,4395.0,113.0371,113.1307,112.9623,113.0558,4395.0
2022-08-31 14:15:00,120.88,120.93,120.82,120.82,5544.0,113.0839,113.1307,113.0278,113.0278,5544.0
2022-08-31 14:20:00,120.8,120.88,120.64,120.74,20959.0,113.0091,113.0839,112.8594,112.9529,20959.0
2022-08-31 14:25:00,120.72,120.84,120.66,120.73,7151.0,112.9342,113.0465,112.8781,112.9436,7151.0
2022-08-31 14:30:00,120.73,120.76,120.52,120.57,12689.0,112.9436,112.9716,112.7471,112.7939,12689.0
2022-08-31 14:35:00,120.61,120.62,120.53,120.53,6193.0,112.8313,112.8407,112.7565,112.7565,6193.0
2022-08-31 14:40:00,120.51,120.6,120.43,120.53,8539.0,112.7378,112.822,112.6629,112.7565,8539.0
2022-08-31 14:45:00,120.54,120.68,120.48,120.58,6825.0,112.7658,112.8968,112.7097,112.8033,6825.0
2022-08-31 14:50:00,120.58,120.65,120.57,120.62,7423.0,112.8033,112.8687,112.7939,112.8407,7423.0
2022-08-31 14:55:00,120.59,120.77,120.54,120.72,6925.0,112.8126,112.981,112.7658,112.9342,6925.0
2022-08-31 15:00:00,120.69,120.91,120.68,120.87,12165.0,112.9062,113.112,112.8968,113.0746,12165.0
2022-08-31 15:05:00,120.87,120.99,120.77,120.78,25699.0,113.0746,113.1868,112.981,112.9904,25699.0
2022-08-31 15:10:00,120.78,120.97,120.78,120.93,23315.0,112.9904,113.1681,112.9904,113.1307,23315.0
2022-08-31 15:15:00,121.04,121.2,120.99,121.0,20158.0,113.2336,113.3833,113.1868,113.1962,20158.0
2022-08-31 15:20:00,120.98,120.98,120.66,120.67,17974.0,113.1775,113.1775,112.8781,112.8875,17974.0
2022-08-31 15:25:00,120.68,120.73,120.58,120.65,14965.0,112.8968,112.9436,112.8033,112.8687,14965.0
2022-08-31 15:30:00,120.63,120.69,120.52,120.56,17807.0,112.85,112.9062,112.7471,112.7845,17807.0
2022-08-31 15:35:00,120.56,120.81,120.52,120.81,25305.0,112.7845,113.0184,112.7471,113.0184,25305.0
2022-08-31 15:40:00,120.81,121.09,120.74,121.08,22213.0,113.0184,113.2804,112.9529,113.271,22213.0
2022-08-31 15:45:00,121.07,121.2,120.83,120.92,74119.0,113.2617,113.3833,113.0371,113.1213,74119.0
2022-08-31 15:50:00,120.93,121.01,120.83,120.87,48964.0,113.1307,113.2055,113.0371,113.0746,48964.0
2022-08-31 15:55:00,120.86,120.94,120.45,120.49,120159.0,113.0652,113.14,112.6816,112.7191,120159.0
2022-09-01 09:30:00,120.71,120.95,120.52,120.52,13818.0,112.9249,113.1494,112.7471,112.7471,13818.0
2022-09-01 09:35:00,120.48,120.59,120.2,120.59,4903.0,112.7097,112.8126,112.4478,112.8126,4903.0
2022-09-01 09:40:00,120.55,120.77,120.46,120.67,7738.0,112.7752,112.981,112.691,112.8875,7738.0
2022-09-01 09:45:00,120.62,120.84,120.6,120.66,15645.0,112.8407,113.0465,112.822,112.8781,15645.0
2022-09-01 09:50:00,120.63,120.71,120.45,120.62,7501.0,112.85,112.9249,112.6816,112.8407,7501.0
2022-09-01 09:55:00,120.65,120.65,120.48,120.57,6498.0,112.8687,112.8687,112.7097,112.7939,6498.0
2022-09-01 10:00:00,120.53,120.6,120.23,120.24,8613.0,112.7565,112.822,112.4758,112.4852,8613.0
2022-09-01 10:05:00,120.27,120.35,120.17,120.29,6583.0,112.5132,112.5881,112.4197,112.532,6583.0
2022-09-01 10:10:00,120.37,120.39,120.16,120.18,11479.0,112.6068,112.6255,112.4103,112.4291,11479.0
2022-09-01 10:15:00,120.15,120.17,119.89,119.93,3902.0,112.401,112.4197,112.1578,112.1952,3902.0
2022-09-01 10:20:00,119.93,120.35,119.92,120.25,11185.0,112.1952,112.5881,112.1858,112.4945,11185.0
2022-09-01 10:25:00,120.33,120.6,120.3,120.51,6558.0,112.5694,112.822,112.5413,112.7378,6558.0
2022-09-01 10:30:00,120.51,120.56,120.28,120.3,7191.0,112.7378,112.7845,112.5226,112.5413,7191.0
2022-09-01 10:35:00,120.34,120.5,120.19,120.21,20767.0,112.5787,112.7284,112.4384,112.4571,20767.0
2022-09-01 10:40:00,120.15,120.26,120.11,120.17,12098.0,112.401,112.5039,112.3636,112.4197,12098.0
2022-09-01 10:45:00,120.15,120.17,120.02,120.02,13105.0,112.401,112.4197,112.2794,112.2794,13105.0
2022-09-01 10:50:00,119.98,120.26,119.93,120.18,14876.0,112.242,112.5039,112.1952,112.4291,14876.0
2022-09-01 10:55:00,120.18,120.37,120.18,120.37,10365.0,112.4291,112.6068,112.4291,112.6068,10365.0
2022-09-01 11:00:00,120.37,120.4,120.21,120.24,15828.0,112.6068,112.6349,112.4571,112.4852,15828.0
2022-09-01 11:05:00,120.27,120.65,120.25,120.47,15599.0,112.5132,112.8687,112.4945,112.7003,15599.0
2022-09-01 11:10:00,120.46,120.7,120.46,120.6,41990.0,112.691,112.9155,112.691,112.822,41990.0
2022-09-01 11:15:00,120.65,121.07,120.55,120.97,90689.0,112.8687,113.2617,112.7752,113.1681,90689.0
2022-09-01 11:20:00,121.01,121.06,120.77,120.97,15725.0,113.2055,113.2523,112.981,113.1681,15725.0
2022-09-01 11:25:00,120.96,121.34,120.89,121.21,24312.0,113.1587,113.5142,113.0933,113.3926,24312.0
2022-09-01 11:30:00,121.24,121.69,121.24,121.65,15745.0,113.4207,113.8417,113.4207,113.8042,15745.0
2022-09-01 11:35:00,121.68,121.79,121.6,121.63,5442.0,113.8323,113.9352,113.7575,113.7855,5442.0
2022-09-01 11:40:00,121.66,121.66,121.49,121.5,3715.0,113.8136,113.8136,113.6546,113.6639,3715.0
2022-09-01 11:45:00,121.48,121.54,121.42,121.43,7170.0,113.6452,113.7013,113.5891,113.5984,7170.0
2022-09-01 11:50:00,121.44,121.5,121.27,121.31,5114.0,113.6078,113.6639,113.4488,113.4862,5114.0
2022-09-01 11:55:00,121.3,121.39,121.28,121.36,12451.0,113.4768,113.561,113.4581,113.5329,12451.0
2022-09-01 12:00:00,121.35,121.43,121.26,121.41,4207.0,113.5236,113.5984,113.4394,113.5797,4207.0
2022-09-01 12:05:00,121.38,121.38,121.19,121.35,5686.0,113.5517,113.5517,113.3739,113.5236,5686.0
2022-09-01 12:10:00,121.34,121.37,121.2,121.27,3827.0,113.5142,113.5423,113.3833,113.4488,3827.0
2022-09-01 12:15:00,121.28,121.4,121.18,121.36,5687.0,113.4581,113.5704,113.3646,113.5329,5687.0
2022-09-01 12:20:00,121.37,121.37,121.18,121.18,5910.0,113.5423,113.5423,113.3646,113.3646,5910.0
2022-09-01 12:25:00,121.2,121.34,121.17,121.33,6564.0,113.3833,113.5142,113.3552,113.5049,6564.0
2022-09-01 12:30:00,121.27,121.38,121.25,121.38,3169.0,113.4488,113.5517,113.43,113.5517,3169.0
2022-09-01 12:35:00,121.37,121.37,120.99,120.99,4040.0,113.5423,113.5423,113.1868,113.1868,4040.0
2022-09-01 12:40:00,120.99,120.99,120.85,120.94,5130.0,113.1868,113.1868,113.0558,113.14,5130.0
2022-09-01 12:45:00,120.96,120.96,120.69,120.81,7820.0,113.1587,113.1587,112.9062,113.0184,7820.0
2022-09-01 12:50:00,120.74,120.74,120.56,120.57,4723.0,112.9529,112.9529,112.7845,112.7939,4723.0
2022-09-01 12:55:00,120.59,120.61,120.46,120.54,5295.0,112.8126,112.8313,112.691,112.7658,5295.0
2022-09-01 13:00:00,120.55,120.65,120.5,120.63,6073.0,112.7752,112.8687,112.7284,112.85,6073.0
2022-09-01 13:05:00,120.59,120.74,120.52,120.7,6979.0,112.8126,112.9529,112.7471,112.9155,6979.0
2022-09-01 13:10:00,120.69,120.75,120.62,120.74,4855.0,112.9062,112.9623,112.8407,112.9529,4855.0
2022-09-01 13:15:00,120.76,120.8,120.65,120.65,6193.0,112.9716,113.0091,112.8687,112.8687,6193.0
2022-09-01 13:20:00,120.66,120.81,120.64,120.81,10434.0,112.8781,113.0184,112.8594,113.0184,10434.0
2022-09-01 13:25:00,120.8,120.82,120.71,120.71,9491.0,113.0091,113.0278,112.9249,112.9249,9491.0
2022-09-01 13:30:00,120.71,120.82,120.71,120.75,9287.0,112.9249,113.0278,112.9249,112.9623,9287.0
2022-09-01 13:35:00,120.74,120.76,120.57,120.64,8687.0,112.9529,112.9716,112.7939,112.8594,8687.0
2022-09-01 13:40:00,120.66,120.66,120.49,120.53,6086.0,112.8781,112.8781,112.7191,112.7565,6086.0
2022-09-01 13:45:00,120.52,120.56,120.46,120.51,8528.0,112.7471,112.7845,112.691,112.7378,8528.0
2022-09-01 13:50:00,120.51,120.58,120.5,120.53,6539.0,112.7378,112.8033,112.7284,112.7565,6539.0
2022-09-01 13:55:00,120.58,120.6,120.47,120.56,7077.0,112.8033,112.822,112.7003,112.7845,7077.0
2022-09-01 14:00:00,120.57,120.65,120.46,120.58,8440.0,112.7939,112.8687,112.691,112.8033,8440.0
2022-09-01 14:05:00,120.59,120.65,120.46,120.51,5655.0,112.8126,112.8687,112.691,112.7378,5655.0
2022-09-01 14:10:00,120.52,120.53,120.46,120.48,4972.0,112.7471,112.7565,112.691,112.7097,4972.0
2022-09-01 14:15:00,120.48,120.54,120.4,120.48,5969.0,112.7097,112.7658,112.6349,112.7097,5969.0
2022-09-01 14:20:00,120.5,120.79,120.49,120.79,6479.0,112.7284,112.9997,112.7191,112.9997,6479.0
2022-09-01 14:25:00,120.76,120.85,120.68,120.83,8405.0,112.9716,113.0558,112.8968,113.0371,8405.0
2022-09-01 14:30:00,120.84,120.91,120.79,120.81,5307.0,113.0465,113.112,112.9997,113.0184,5307.0
2022-09-01 14:35:00,120.78,120.84,120.61,120.64,6971.0,112.9904,113.0465,112.8313,112.8594,6971.0
2022-09-01 14:40:00,120.64,120.75,120.62,120.65,4065.0,112.8594,112.9623,112.8407,112.8687,4065.0
2022-09-01 14:45:00,120.65,120.69,120.39,120.43,6096.0,112.8687,112.9062,112.6255,112.6629,6096.0
2022-09-01 14:50:00,120.47,120.64,120.47,120.64,5924.0,112.7003,112.8594,112.7003,112.8594,5924.0
2022-09-01 14:55:00,120.66,120.73,120.52,120.61,8534.0,112.8781,112.9436,112.7471,112.8313,8534.0
2022-09-01 15:00:00,120.58,120.77,120.57,120.65,18849.0,112.8033,112.981,112.7939,112.8687,18849.0
2022-09-01 15:05:00,120.69,121.02,120.68,120.97,6076.0,112.9062,113.2149,112.8968,113.1681,6076.0
2022-09-01 15:10:00,120.99,121.1,120.9,121.06,12192.0,113.1868,113.2897,113.1026,113.2523,12192.0
2022-09-01 15:15:00,121.05,121.08,120.92,120.92,8618.0,113.2429,113.271,113.1213,113.1213,8618.0
2022-09-01 15:20:00,120.92,120.97,120.8,120.91,11275.0,113.1213,113.1681,113.0091,113.112,11275.0
2022-09-01 15:25:00,120.93,120.94,120.82,120.84,9727.0,113.1307,113.14,113.0278,113.0465,9727.0
2022-09-01 15:30:00,120.76,120.78,120.64,120.7,12007.0,112.9716,112.9904,112.8594,112.9155,12007.0
2022-09-01 15:35:00,120.69,120.98,120.69,120.9,8568.0,112.9062,113.1775,112.9062,113.1026,8568.0
2022-09-01 15:40:00,120.87,120.98,120.78,120.98,123515.0,113.0746,113.1775,112.9904,113.1775,123515.0
2022-09-01 15:45:00,120.97,121.05,120.83,120.83,16416.0,113.1681,113.2429,113.0371,113.0371,16416.0
2022-09-01 15:50:00,120.85,121.12,120.84,121.12,32870.0,113.0558,113.3084,113.0465,113.3084,32870.0
2022-09-01 15:55:00,121.13,121.46,121.05,121.41,82092.0,113.3178,113.6265,113.2429,113.5797,82092.0
2022-09-02 09:30:00,122.28,122.54,122.12,122.54,15410.0,114.3936,114.6368,114.2439,114.6368,15410.0
2022-09-02 09:35:00,122.54,122.79,122.33,122.52,7149.0,114.6368,114.8707,114.4404,114.6181,7149.0
2022-09-02 09:40:00,122.37,122.37,121.89,122.25,3628.0,114.4778,114.4778,114.0288,114.3655,3628.0
2022-09-02 09:45:00,122.25,122.5,122.23,122.34,8172.0,114.3655,114.5994,114.3468,114.4497,8172.0
2022-09-02 09:50:00,122.41,122.65,122.36,122.44,12247.0,114.5152,114.7398,114.4685,114.5433,12247.0
2022-09-02 09:55:00,122.45,122.56,122.32,122.43,16198.0,114.5527,114.6556,114.431,114.5339,16198.0
2022-09-02 10:00:00,122.45,122.49,122.21,122.34,10109.0,114.5527,114.5901,114.3281,114.4497,10109.0
2022-09-02 10:05:00,122.34,122.47,122.26,122.42,13460.0,114.4497,114.5714,114.3749,114.5246,13460.0
2022-09-02 10:10:00,122.43,122.85,122.41,122.69,19228.0,114.5339,114.9269,114.5152,114.7772,19228.0
2022-09-02 10:15:00,122.71,122.88,122.56,122.61,22783.0,114.7959,114.9549,114.6556,114.7023,22783.0
2022-09-02 10:20:00,122.64,122.67,122.43,122.57,17398.0,114.7304,114.7585,114.5339,114.6649,17398.0
2022-09-02 10:25:00,122.58,123.02,122.57,123.02,8061.0,114.6743,115.0859,114.6649,115.0859,8061.0
2022-09-02 10:30:00,123.05,123.19,123.04,123.08,8219.0,115.114,115.2449,115.1046,115.142,8219.0
2022-09-02 10:35:00,123.1,123.27,123.08,123.23,7432.0,115.1607,115.3198,115.142,115.2823,7432.0
2022-09-02 10:40:00,123.27,123.56,123.27,123.37,24465.0,115.3198,115.5911,115.3198,115.4133,24465.0
2022-09-02 10:45:00,123.39,123.39,123.2,123.29,7005.0,115.432,115.432,115.2543,115.3385,7005.0
2022-09-02 10:50:00,123.31,123.41,123.2,123.23,5521.0,115.3572,115.4507,115.2543,115.2823,5521.0
2022-09-02 10:55:00,123.21,123.33,123.13,123.25,10286.0,115.2636,115.3759,115.1888,115.3011,10286.0
2022-09-02 11:00:00,123.3,123.56,123.24,123.55,6850.0,115.3478,115.5911,115.2917,115.5817,6850.0
2022-09-02 11:05:00,123.5,123.6,123.49,123.52,12822.0,115.5349,115.6285,115.5256,115.5536,12822.0
2022-09-02 11:10:00,123.59,123.65,123.46,123.65,4627.0,115.6191,115.6753,115.4975,115.6753,4627.0
2022-09-02 11:15:00,123.63,123.65,123.48,123.57,6324.0,115.6565,115.6753,115.5162,115.6004,6324.0
2022-09-02 11:20:00,123.54,123.57,123.5,123.55,3911.0,115.5724,115.6004,115.5349,115.5817,3911.0
2022-09-02 11:25:00,123.58,123.62,123.47,123.48,4810.0,115.6098,115.6472,115.5069,115.5162,4810.0
2022-09-02 11:30:00,123.51,123.59,123.45,123.56,6733.0,115.5443,115.6191,115.4882,115.5911,6733.0
2022-09-02 11:35:00,123.58,123.72,123.55,123.64,16157.0,115.6098,115.7407,115.5817,115.6659,16157.0
2022-09-02 11:40:00,123.61,123.73,123.56,123.7,22590.0,115.6378,115.7501,115.5911,115.722,22590.0
2022-09-02 11:45:00,123.71,123.9,123.7,123.87,4958.0,115.7314,115.9091,115.722,115.8811,4958.0
2022-09-02 11:50:00,123.86,124.04,123.86,124.02,9913.0,115.8717,116.0401,115.8717,116.0214,9913.0
2022-09-02 11:55:00,124.07,124.23,124.06,124.21,6509.0,116.0682,116.2179,116.0588,116.1991,6509.0
2022-09-02 12:00:00,124.23,124.45,124.22,124.34,9874.0,116.2179,116.4237,116.2085,116.3208,9874.0
2022-09-02 12:05:00,124.36,124.42,124.3,124.35,4521.0,116.3395,116.3956,116.2833,116.3301,4521.0
2022-09-02 12:10:00,124.36,124.45,124.25,124.3,10024.0,116.3395,116.4237,116.2366,116.2833,10024.0
2022-09-02 12:15:00,124.3,124.41,124.19,124.32,10494.0,116.2833,116.3862,116.1804,116.302,10494.0
2022-09-02 12:20:00,124.31,124.35,123.9,124.11,15020.0,116.2927,116.3301,115.9091,116.1056,15020.0
2022-09-02 12:25:00,124.08,124.12,123.94,124.05,7144.0,116.0775,116.1149,115.9466,116.0495,7144.0
2022-09-02 12:30:00,124.0,124.03,123.71,123.8,7425.0,116.0027,116.0307,115.7314,115.8156,7425.0
2022-09-02 12:35:00,123.79,123.8,123.48,123.59,3720.0,115.8062,115.8156,115.5162,115.6191,3720.0
2022-09-02 12:40:00,123.64,123.64,123.33,123.39,7876.0,115.6659,115.6659,115.3759,115.432,7876.0
2022-09-02 12:45:00,123.34,123.36,123.14,123.15,6901.0,115.3853,115.404,115.1981,115.2075,6901.0
2022-09-02 12:50:00,123.13,123.13,122.8,123.0,9007.0,115.1888,115.1888,114.8801,115.0672,9007.0
2022-09-02 12:55:00,122.99,123.02,122.84,122.85,4448.0,115.0578,115.0859,114.9175,114.9269,4448.0
2022-09-02 13:00:00,122.82,122.82,122.4,122.54,6832.0,114.8988,114.8988,114.5059,114.6368,6832.0
2022-09-02 13:05:00,122.53,122.55,122.4,122.42,3217.0,114.6275,114.6462,114.5059,114.5246,3217.0
2022-09-02 13:10:00,122.38,122.45,122.24,122.45,3308.0,114.4872,114.5527,114.3562,114.5527,3308.0
2022-09-02 13:15:00,122.47,122.51,122.23,122.48,3290.0,114.5714,114.6088,114.3468,114.5807,3290.0
2022-09-02 13:20:00,122.46,122.46,121.92,121.92,4546.0,114.562,114.562,114.0568,114.0568,4546.0
2022-09-02 13:25:00,121.85,121.88,121.68,121.75,2608.0,113.9913,114.0194,113.8323,113.8978,2608.0
2022-09-02 13:30:00,121.75,121.75,121.62,121.7,3699.0,113.8978,113.8978,113.7762,113.851,3699.0
2022-09-02 13:35:00,121.64,121.85,121.6,121.76,3660.0,113.7949,113.9913,113.7575,113.9072,3660.0
2022-09-02 13:40:00,121.72,122.04,121.72,122.03,4286.0,113.8697,114.1691,113.8697,114.1597,4286.0
2022-09-02 13:45:00,122.01,122.15,121.73,121.73,11216.0,114.141,114.272,113.8791,113.8791,11216.0
2022-09-02 13:50:00,121.7,121.79,121.6,121.79,2930.0,113.851,113.9352,113.7575,113.9352,2930.0
2022-09-02 13:55:00,121.85,121.88,121.73,121.86,3443.0,113.9913,114.0194,113.8791,114.0007,3443.0
2022-09-02 14:00:00,121.86,122.15,121.82,122.13,3945.0,114.0007,114.272,113.9633,114.2533,3945.0
2022-09-02 14:05:00,122.18,122.18,121.96,122.0,3773.0,114.3001,114.3001,114.0943,114.1317,3773.0
2022-09-02 14:10:00,122.05,122.18,121.89,121.9,3234.0,114.1784,114.3001,114.0288,114.0381,3234.0
2022-09-02 14:15:00,121.88,122.06,121.87,121.95,4432.0,114.0194,114.1878,114.0101,114.0849,4432.0
2022-09-02 14:20:00,121.95,121.99,121.87,121.9,2702.0,114.0849,114.1223,114.0101,114.0381,2702.0
2022-09-02 14:25:00,121.91,122.17,121.9,122.09,4041.0,114.0475,114.2907,114.0381,114.2159,4041.0
2022-09-02 14:30:00,122.07,122.08,121.93,121.98,5557.0,114.1972,114.2065,114.0662,114.113,5557.0
2022-09-02 14:35:00,121.99,122.18,121.99,122.15,5173.0,114.1223,114.3001,114.1223,114.272,5173.0
2022-09-02 14:40:00,122.15,122.23,122.0,122.18,4529.0,114.272,114.3468,114.1317,114.3001,4529.0
2022-09-02 14:45:00,122.16,122.19,121.95,121.98,3620.0,114.2814,114.3094,114.0849,114.113,3620.0
2022-09-02 14:50:00,121.97,121.99,121.89,121.98,3044.0,114.1036,114.1223,114.0288,114.113,3044.0
2022-09-02 14:55:00,121.81,121.86,121.67,121.69,3848.0,113.9539,114.0007,113.823,113.8417,3848.0
2022-09-02 15:00:00,121.62,121.92,121.62,121.9,5870.0,113.7762,114.0568,113.7762,114.0381,5870.0
2022-09-02 15:05:00,121.87,122.05,121.87,121.92,4655.0,114.0101,114.1784,114.0101,114.0568,4655.0
2022-09-02 15:10:00,121.92,121.99,121.82,121.95,5089.0,114.0568,114.1223,113.9633,114.0849,5089.0
2022-09-02 15:15:00,121.9,121.99,121.81,121.87,5845.0,114.0381,114.1223,113.9539,114.0101,5845.0
2022-09-02 15:20:00,121.87,122.0,121.51,121.6,9164.0,114.0101,114.1317,113.6733,113.7575,9164.0
2022-09-02 15:25:00,121.59,121.69,121.5,121.58,9665.0,113.7481,113.8417,113.6639,113.7388,9665.0
2022-09-02 15:30:00,121.53,121.62,121.4,121.4,7887.0,113.692,113.7762,113.5704,113.5704,7887.0
2022-09-02 15:35:00,121.38,121.38,121.03,121.1,8642.0,113.5517,113.5517,113.2242,113.2897,8642.0
2022-09-02 15:40:00,121.08,121.08,120.95,121.0,11088.0,113.271,113.271,113.1494,113.1962,11088.0
2022-09-02 15:45:00,121.02,121.33,121.02,121.3,11038.0,113.2149,113.5049,113.2149,113.4768,11038.0
2022-09-02 15:50:00,121.34,121.43,121.27,121.36,13609.0,113.5142,113.5984,113.4488,113.5329,13609.0
2022-09-02 15:55:00,121.43,121.76,121.27,121.49,73663.0,113.5984,113.9072,113.4488,113.6546,73663.0
2022-09-06 09:30:00,122.13,122.38,122.09,122.31,13969.0,114.2533,114.4872,114.2159,114.4217,13969.0
2022-09-06 09:35:00,122.31,122.37,122.16,122.26,7706.0,114.4217,114.4778,114.2814,114.3749,7706.0
2022-09-06 09:40:00,122.14,122.24,121.87,122.0,5563.0,114.2626,114.3562,114.0101,114.1317,5563.0
2022-09-06 09:45:00,122.02,122.06,121.64,121.67,7319.0,114.1504,114.1878,113.7949,113.823,7319.0
2022-09-06 09:50:00,121.66,121.74,121.43,121.53,4927.0,113.8136,113.8884,113.5984,113.692,4927.0
2022-09-06 09:55:00,121.52,122.0,121.43,122.0,2752.0,113.6826,114.1317,113.5984,114.1317,2752.0
2022-09-06 10:00:00,122.13,122.16,121.34,121.58,5213.0,114.2533,114.2814,113.5142,113.7388,5213.0
2022-09-06 10:05:00,121.57,121.65,121.5,121.57,4548.0,113.7294,113.8042,113.6639,113.7294,4548.0
2022-09-06 10:10:00,121.55,121.82,121.46,121.82,14457.0,113.7107,113.9633,113.6265,113.9633,14457.0
2022-09-06 10:15:00,121.78,121.8,121.52,121.64,15941.0,113.9259,113.9446,113.6826,113.7949,15941.0
2022-09-06 10:20:00,121.66,121.7,121.54,121.64,3576.0,113.8136,113.851,113.7013,113.7949,3576.0
2022-09-06 10:25:00,121.65,122.28,121.64,122.22,9988.0,113.8042,114.3936,113.7949,114.3375,9988.0
2022-09-06 10:30:00,122.23,122.24,121.9,122.04,3993.0,114.3468,114.3562,114.0381,114.1691,3993.0
2022-09-06 10:35:00,122.05,122.08,121.81,122.04,8276.0,114.1784,114.2065,113.9539,114.1691,8276.0
2022-09-06 10:40:00,122.12,122.32,122.1,122.28,6239.0,114.2439,114.431,114.2252,114.3936,6239.0
2022-09-06 10:45:00,122.25,122.27,122.08,122.24,6776.0,114.3655,114.3843,114.2065,114.3562,6776.0
2022-09-06 10:50:00,122.37,122.62,122.37,122.54,14870.0,114.4778,114.7117,114.4778,114.6368,14870.0
2022-09-06 10:55:00,122.56,122.81,122.5,122.68,5740.0,114.6556,114.8894,114.5994,114.7678,5740.0
2022-09-06 11:00:00,122.63,122.83,122.54,122.78,9686.0,114.721,114.9081,114.6368,114.8614,9686.0
2022-09-06 11:05:00,122.79,123.07,122.77,122.95,4803.0,114.8707,115.1327,114.852,115.0204,4803.0
2022-09-06 11:10:00,123.0,123.06,122.87,123.04,4773.0,115.0672,115.1233,114.9456,115.1046,4773.0
2022-09-06 11:15:00,123.02,123.02,122.78,122.8,2715.0,115.0859,115.0859,114.8614,114.8801,2715.0
2022-09-06 11:20:00,122.75,122.75,122.53,122.6,4893.0,114.8333,114.8333,114.6275,114.693,4893.0
2022-09-06 11:25:00,122.58,122.67,122.41,122.43,5404.0,114.6743,114.7585,114.5152,114.5339,5404.0
2022-09-06 11:30:00,122.38,122.67,122.33,122.52,6588.0,114.4872,114.7585,114.4404,114.6181,6588.0
2022-09-06 11:35:00,122.54,122.54,122.32,122.48,5229.0,114.6368,114.6368,114.431,114.5807,5229.0
2022-09-06 11:40:00,122.42,122.7,122.42,122.64,4775.0,114.5246,114.7865,114.5246,114.7304,4775.0
2022-09-06 11:45:00,122.67,122.81,122.62,122.62,19146.0,114.7585,114.8894,114.7117,114.7117,19146.0
2022-09-06 11:50:00,122.61,122.86,122.6,122.8,4930.0,114.7023,114.9362,114.693,114.8801,4930.0
2022-09-06 11:55:00,122.72,122.8,122.69,122.69,4062.0,114.8052,114.8801,114.7772,114.7772,4062.0
2022-09-06 12:00:00,122.66,122.67,122.5,122.5,4170.0,114.7491,114.7585,114.5994,114.5994,4170.0
2022-09-06 12:05:00,122.51,122.62,122.23,122.25,3236.0,114.6088,114.7117,114.3468,114.3655,3236.0
2022-09-06 12:10:00,122.24,122.25,122.16,122.16,3471.0,114.3562,114.3655,114.2814,114.2814,3471.0
2022-09-06 12:15:00,122.09,122.1,121.76,121.77,3275.0,114.2159,114.2252,113.9072,113.9165,3275.0
2022-09-06 12:20:00,121.75,121.75,121.5,121.5,4028.0,113.8978,113.8978,113.6639,113.6639,4028.0
2022-09-06 12:25:00,121.5,121.71,121.45,121.67,5964.0,113.6639,113.8604,113.6171,113.823,5964.0
2022-09-06 12:30:00,121.67,121.77,121.63,121.7,3899.0,113.823,113.9165,113.7855,113.851,3899.0
2022-09-06 12:35:00,121.73,121.88,121.69,121.79,2413.0,113.8791,114.0194,113.8417,113.9352,2413.0
2022-09-06 12:40:00,121.82,121.94,121.77,121.94,2748.0,113.9633,114.0755,113.9165,114.0755,2748.0
2022-09-06 12:45:00,121.93,121.98,121.82,121.89,3693.0,114.0662,114.113,113.9633,114.0288,3693.0
2022-09-06 12:50:00,121.91,121.95,121.77,121.94,4061.0,114.0475,114.0849,113.9165,114.0755,4061.0
2022-09-06 12:55:00,121.98,122.02,121.86,121.89,2427.0,114.113,114.1504,114.0007,114.0288,2427.0
2022-09-06 13:00:00,121.88,121.89,121.67,121.7,5111.0,114.0194,114.0288,113.823,113.851,5111.0
2022-09-06 13:05:00,121.78,121.79,121.5,121.5,6978.0,113.9259,113.9352,113.6639,113.6639,6978.0
2022-09-06 13:10:00,121.5,121.61,121.37,121.37,4031.0,113.6639,113.7668,113.5423,113.5423,4031.0
2022-09-06 13:15:00,121.37,121.54,121.27,121.51,3639.0,113.5423,113.7013,113.4488,113.6733,3639.0
2022-09-06 13:20:00,121.5,121.56,121.41,121.48,3228.0,113.6639,113.7201,113.5797,113.6452,3228.0
2022-09-06 13:25:00,121.47,121.53,121.41,121.46,2761.0,113.6359,113.692,113.5797,113.6265,2761.0
2022-09-06 13:30:00,121.47,121.68,121.47,121.57,6815.0,113.6359,113.8323,113.6359,113.7294,6815.0
2022-09-06 13:35:00,121.56,121.59,121.46,121.58,4937.0,113.7201,113.7481,113.6265,113.7388,4937.0
2022-09-06 13:40:00,121.58,121.59,121.35,121.49,7224.0,113.7388,113.7481,113.5236,113.6546,7224.0
2022-09-06 13:45:00,121.54,121.55,121.34,121.35,8054.0,113.7013,113.7107,113.5142,113.5236,8054.0
2022-09-06 13:50:00,121.36,121.48,121.3,121.48,14120.0,113.5329,113.6452,113.4768,113.6452,14120.0
2022-09-06 13:55:00,121.55,121.6,121.47,121.6,4705.0,113.7107,113.7575,113.6359,113.7575,4705.0
2022-09-06 14:00:00,121.58,121.69,121.51,121.51,12528.0,113.7388,113.8417,113.6733,113.6733,12528.0
2022-09-06 14:05:00,121.54,121.57,121.44,121.53,6482.0,113.7013,113.7294,113.6078,113.692,6482.0
2022-09-06 14:10:00,121.52,121.81,121.51,121.72,9256.0,113.6826,113.9539,113.6733,113.8697,9256.0
2022-09-06 14:15:00,121.72,121.76,121.49,121.63,25175.0,113.8697,113.9072,113.6546,113.7855,25175.0
2022-09-06 14:20:00,121.65,121.67,121.41,121.46,10230.0,113.8042,113.823,113.5797,113.6265,10230.0
2022-09-06 14:25:00,121.46,121.57,121.44,121.49,3075.0,113.6265,113.7294,113.6078,113.6546,3075.0
2022-09-06 14:30:00,121.54,121.54,121.28,121.43,6337.0,113.7013,113.7013,113.4581,113.5984,6337.0
2022-09-06 14:35:00,121.43,121.49,121.32,121.42,2793.0,113.5984,113.6546,113.4955,113.5891,2793.0
2022-09-06 14:40:00,121.4,121.48,121.34,121.47,3844.0,113.5704,113.6452,113.5142,113.6359,3844.0
2022-09-06 14:45:00,121.48,121.5,121.37,121.5,4789.0,113.6452,113.6639,113.5423,113.6639,4789.0
2022-09-06 14:50:00,121.5,121.5,121.32,121.41,2200.0,113.6639,113.6639,113.4955,113.5797,2200.0
2022-09-06 14:55:00,121.46,121.53,121.38,121.43,4462.0,113.6265,113.692,113.5517,113.5984,4462.0
2022-09-06 15:00:00,121.47,121.53,121.33,121.38,3785.0,113.6359,113.692,113.5049,113.5517,3785.0
2022-09-06 15:05:00,121.37,121.6,121.37,121.59,3253.0,113.5423,113.7575,113.5423,113.7481,3253.0
2022-09-06 15:10:00,121.64,121.71,121.59,121.62,4467.0,113.7949,113.8604,113.7481,113.7762,4467.0
2022-09-06 15:15:00,121.61,121.81,121.59,121.62,3783.0,113.7668,113.9539,113.7481,113.7762,3783.0
2022-09-06 15:20:00,121.67,121.67,121.42,121.59,6180.0,113.823,113.823,113.5891,113.7481,6180.0
2022-09-06 15:25:00,121.61,121.71,121.58,121.61,4776.0,113.7668,113.8604,113.7388,113.7668,4776.0
2022-09-06 15:30:00,121.55,121.55,121.15,121.21,17632.0,113.7107,113.7107,113.3365,113.3926,17632.0
2022-09-06 15:35:00,121.28,121.39,121.24,121.32,8459.0,113.4581,113.561,113.4207,113.4955,8459.0
2022-09-06 15:40:00,121.34,121.59,121.3,121.55,6961.0,113.5142,113.7481,113.4768,113.7107,6961.0
2022-09-06 15:45:00,121.56,121.59,121.3,121.44,10033.0,113.7201,113.7481,113.4768,113.6078,10033.0
2022-09-06 15:50:00,121.42,121.49,121.34,121.39,11625.0,113.5891,113.6546,113.5142,113.561,11625.0
2022-09-06 15:55:00,121.41,121.59,121.23,121.55,60825.0,113.5797,113.7481,113.4113,113.7107,60825.0
2022-09-07 09:30:00,121.58,121.58,121.46,121.56,9863.0,113.7388,113.7388,113.6265,113.7201,9863.0
2022-09-07 09:35:00,121.47,122.14,121.36,122.08,12951.0,113.6359,114.2626,113.5329,114.2065,12951.0
2022-09-07 09:40:00,122.03,122.7,121.98,122.68,7838.0,114.1597,114.7865,114.113,114.7678,7838.0
2022-09-07 09:45:00,122.65,122.71,122.53,122.6,6034.0,114.7398,114.7959,114.6275,114.693,6034.0
2022-09-07 09:50:00,122.51,122.51,122.35,122.41,2835.0,114.6088,114.6088,114.4591,114.5152,2835.0
2022-09-07 09:55:00,122.45,122.49,122.26,122.36,6762.0,114.5527,114.5901,114.3749,114.4685,6762.0
2022-09-07 10:00:00,122.32,122.59,122.16,122.53,15405.0,114.431,114.6836,114.2814,114.6275,15405.0
2022-09-07 10:05:00,122.58,122.59,122.43,122.56,3220.0,114.6743,114.6836,114.5339,114.6556,3220.0
2022-09-07 10:10:00,122.63,122.63,122.41,122.42,2984.0,114.721,114.721,114.5152,114.5246,2984.0
2022-09-07 10:15:00,122.4,122.64,122.36,122.62,8270.0,114.5059,114.7304,114.4685,114.7117,8270.0
2022-09-07 10:20:00,122.63,122.71,122.56,122.66,7274.0,114.721,114.7959,114.6556,114.7491,7274.0
2022-09-07 10:25:00,122.62,122.82,122.55,122.8,6217.0,114.7117,114.8988,114.6462,114.8801,6217.0
2022-09-07 10:30:00,122.82,123.28,122.78,123.28,9499.0,114.8988,115.3291,114.8614,115.3291,9499.0
2022-09-07 10:35:00,123.33,123.37,123.09,123.09,6381.0,115.3759,115.4133,115.1514,115.1514,6381.0
2022-09-07 10:40:00,123.1,123.32,123.09,123.23,5914.0,115.1607,115.3665,115.1514,115.2823,5914.0
2022-09-07 10:45:00,123.23,123.28,123.1,123.18,3702.0,115.2823,115.3291,115.1607,115.2356,3702.0
2022-09-07 10:50:00,123.23,123.45,123.23,123.43,4907.0,115.2823,115.4882,115.2823,115.4694,4907.0
2022-09-07 10:55:00,123.53,123.57,123.3,123.3,6505.0,115.563,115.6004,115.3478,115.3478,6505.0
2022-09-07 11:00:00,123.34,123.48,123.25,123.45,6157.0,115.3853,115.5162,115.3011,115.4882,6157.0
2022-09-07 11:05:00,123.41,123.6,123.4,123.57,31260.0,115.4507,115.6285,115.4414,115.6004,31260.0
2022-09-07 11:10:00,123.61,123.94,123.61,123.92,5789.0,115.6378,115.9466,115.6378,115.9278,5789.0
2022-09-07 11:15:00,123.94,124.14,123.92,124.07,7073.0,115.9466,116.1337,115.9278,116.0682,7073.0
2022-09-07 11:20:00,124.1,124.17,123.98,123.98,10736.0,116.0962,116.1617,115.984,115.984,10736.0
2022-09-07 11:25:00,123.91,123.91,123.73,123.75,4289.0,115.9185,115.9185,115.7501,115.7688,4289.0
2022-09-07 11:30:00,123.71,123.82,123.7,123.72,9590.0,115.7314,115.8343,115.722,115.7407,9590.0
2022-09-07 11:35:00,123.75,123.97,123.75,123.95,5201.0,115.7688,115.9746,115.7688,115.9559,5201.0
2022-09-07 11:40:00,123.92,123.96,123.77,123.81,5496.0,115.9278,115.9653,115.7875,115.8249,5496.0
2022-09-07 11:45:00,123.83,123.93,123.82,123.87,4102.0,115.8436,115.9372,115.8343,115.8811,4102.0
2022-09-07 11:50:00,123.86,123.94,123.86,123.91,3652.0,115.8717,115.9466,115.8717,115.9185,3652.0
2022-09-07 11:55:00,123.88,123.88,123.58,123.65,5011.0,115.8904,115.8904,115.6098,115.6753,5011.0
2022-09-07 12:00:00,123.63,123.69,123.57,123.69,6351.0,115.6565,115.7127,115.6004,115.7127,6351.0
2022-09-07 12:05:00,123.7,123.77,123.61,123.77,11488.0,115.722,115.7875,115.6378,115.7875,11488.0
2022-09-07 12:10:00,123.8,123.82,123.66,123.7,6275.0,115.8156,115.8343,115.6846,115.722,6275.0
2022-09-07 12:15:00,123.7,123.78,123.6,123.62,44650.0,115.722,115.7969,115.6285,115.6472,44650.0
2022-09-07 12:20:00,123.66,123.66,123.45,123.52,20729.0,115.6846,115.6846,115.4882,115.5536,20729.0
2022-09-07 12:25:00,123.5,123.77,123.49,123.77,5078.0,115.5349,115.7875,115.5256,115.7875,5078.0
2022-09-07 12:30:00,123.78,123.86,123.7,123.84,6602.0,115.7969,115.8717,115.722,115.853,6602.0
2022-09-07 12:35:00,123.86,124.16,123.82,124.16,5422.0,115.8717,116.1524,115.8343,116.1524,5422.0
2022-09-07 12:40:00,124.2,124.43,124.2,124.36,6227.0,116.1898,116.405,116.1898,116.3395,6227.0
2022-09-07 12:45:00,124.39,124.45,124.3,124.31,2975.0,116.3675,116.4237,116.2833,116.2927,2975.0
2022-09-07 12:50:00,124.3,124.35,124.15,124.15,3564.0,116.2833,116.3301,116.143,116.143,3564.0
2022-09-07 12:55:00,124.13,124.19,124.1,124.18,2299.0,116.1243,116.1804,116.0962,116.1711,2299.0
2022-09-07 13:00:00,124.18,124.31,124.16,124.26,3661.0,116.1711,116.2927,116.1524,116.2459,3661.0
2022-09-07 13:05:00,124.23,124.25,124.13,124.14,2481.0,116.2179,116.2366,116.1243,116.1337,2481.0
2022-09-07 13:10:00,124.16,124.16,124.06,124.11,1843.0,116.1524,116.1524,116.0588,116.1056,1843.0
2022-09-07 13:15:00,124.12,124.25,124.12,124.17,3687.0,116.1149,116.2366,116.1149,116.1617,3687.0
2022-09-07 13:20:00,124.17,124.32,124.15,124.24,3799.0,116.1617,116.302,116.143,116.2272,3799.0
2022-09-07 13:25:00,124.23,124.27,124.2,124.24,2154.0,116.2179,116.2553,116.1898,116.2272,2154.0
2022-09-07 13:30:00,124.27,124.35,124.26,124.33,2738.0,116.2553,116.3301,116.2459,116.3114,2738.0
2022-09-07 13:35:00,124.32,124.42,124.28,124.39,3805.0,116.302,116.3956,116.2646,116.3675,3805.0
2022-09-07 13:40:00,124.45,124.64,124.45,124.63,15046.0,116.4237,116.6014,116.4237,116.5921,15046.0
2022-09-07 13:45:00,124.64,124.72,124.62,124.7,19021.0,116.6014,116.6762,116.5827,116.6575,19021.0
2022-09-07 13:50:00,124.72,124.82,124.66,124.76,15794.0,116.6762,116.7698,116.6201,116.7137,15794.0
2022-09-07 13:55:00,124.75,124.78,124.69,124.73,1700.0,116.7043,116.7324,116.6482,116.6856,1700.0
2022-09-07 14:00:00,124.73,124.97,124.72,124.97,15082.0,116.6856,116.9101,116.6762,116.9101,15082.0
2022-09-07 14:05:00,124.96,125.05,124.84,124.84,6093.0,116.9008,116.985,116.7885,116.7885,6093.0
2022-09-07 14:10:00,124.84,124.9,124.81,124.86,4220.0,116.7885,116.8446,116.7604,116.8072,4220.0
2022-09-07 14:15:00,124.85,124.86,124.58,124.6,5045.0,116.7979,116.8072,116.5453,116.564,5045.0
2022-09-07 14:20:00,124.61,124.62,124.51,124.54,3965.0,116.5733,116.5827,116.4798,116.5079,3965.0
2022-09-07 14:25:00,124.54,124.72,124.52,124.7,4810.0,116.5079,116.6762,116.4891,116.6575,4810.0
2022-09-07 14:30:00,124.68,124.82,124.67,124.78,4580.0,116.6388,116.7698,116.6295,116.7324,4580.0
2022-09-07 14:35:00,124.88,124.89,124.79,124.79,3057.0,116.8259,116.8353,116.7417,116.7417,3057.0
2022-09-07 14:40:00,124.76,124.81,124.7,124.74,3927.0,116.7137,116.7604,116.6575,116.695,3927.0
2022-09-07 14:45:00,124.79,124.83,124.64,124.65,12138.0,116.7417,116.7792,116.6014,116.6108,12138.0
2022-09-07 14:50:00,124.66,124.7,124.56,124.7,6814.0,116.6201,116.6575,116.5266,116.6575,6814.0
2022-09-07 14:55:00,124.71,124.8,124.67,124.74,5366.0,116.6669,116.7511,116.6295,116.695,5366.0
2022-09-07 15:00:00,124.76,124.83,124.72,124.8,4036.0,116.7137,116.7792,116.6762,116.7511,4036.0
2022-09-07 15:05:00,124.76,124.85,124.72,124.82,3038.0,116.7137,116.7979,116.6762,116.7698,3038.0
2022-09-07 15:10:00,124.8,124.91,124.75,124.85,7748.0,116.7511,116.854,116.7043,116.7979,7748.0
2022-09-07 15:15:00,124.85,124.94,124.78,124.79,7394.0,116.7979,116.8821,116.7324,116.7417,7394.0
2022-09-07 15:20:00,124.78,124.85,124.69,124.81,8425.0,116.7324,116.7979,116.6482,116.7604,8425.0
2022-09-07 15:25:00,124.81,124.97,124.81,124.95,4760.0,116.7604,116.9101,116.7604,116.8914,4760.0
2022-09-07 15:30:00,124.94,124.94,124.77,124.9,9207.0,116.8821,116.8821,116.723,116.8446,9207.0
2022-09-07 15:35:00,124.93,124.96,124.81,124.84,8037.0,116.8727,116.9008,116.7604,116.7885,8037.0
2022-09-07 15:40:00,124.84,124.9,124.74,124.86,10595.0,116.7885,116.8446,116.695,116.8072,10595.0
2022-09-07 15:45:00,124.85,125.1,124.85,125.1,15333.0,116.7979,117.0317,116.7979,117.0317,15333.0
2022-09-07 15:50:00,125.09,125.17,124.75,125.14,46300.0,117.0224,117.0972,116.7043,117.0692,46300.0
2022-09-07 15:55:00,125.11,125.18,124.98,125.12,45067.0,117.0411,117.1066,116.9195,117.0505,45067.0
2022-09-08 09:30:00,124.75,124.75,124.06,124.39,14128.0,116.7043,116.7043,116.0588,116.3675,14128.0
2022-09-08 09:35:00,124.31,124.49,124.21,124.31,7053.0,116.2927,116.4611,116.1991,116.2927,7053.0
2022-09-08 09:40:00,123.98,125.2,123.97,125.12,4749.0,115.984,117.1253,115.9746,117.0505,4749.0
2022-09-08 09:45:00,125.05,125.07,124.37,124.8,5258.0,116.985,117.0037,116.3488,116.7511,5258.0
2022-09-08 09:50:00,124.76,124.99,124.57,124.86,8218.0,116.7137,116.9288,116.5359,116.8072,8218.0
2022-09-08 09:55:00,124.96,125.17,124.74,125.17,4655.0,116.9008,117.0972,116.695,117.0972,4655.0
2022-09-08 10:00:00,125.25,125.25,124.97,125.12,5801.0,117.1721,117.1721,116.9101,117.0505,5801.0
2022-09-08 10:05:00,125.15,125.3,125.01,125.18,7559.0,117.0785,117.2188,116.9475,117.1066,7559.0
2022-09-08 10:10:00,125.2,125.41,125.12,125.4,4537.0,117.1253,117.3217,117.0505,117.3124,4537.0
2022-09-08 10:15:00,125.35,125.48,125.17,125.48,3980.0,117.2656,117.3872,117.0972,117.3872,3980.0
2022-09-08 10:20:00,125.48,125.52,125.25,125.33,5804.0,117.3872,117.4247,117.1721,117.2469,5804.0
2022-09-08 10:25:00,125.35,125.73,125.32,125.7,4027.0,117.2656,117.6211,117.2376,117.593,4027.0
2022-09-08 10:30:00,125.65,125.77,125.56,125.76,4573.0,117.5463,117.6585,117.4621,117.6492,4573.0
2022-09-08 10:35:00,125.82,125.98,125.77,125.83,8509.0,117.7053,117.855,117.6585,117.7147,8509.0
2022-09-08 10:40:00,125.85,125.93,125.79,125.8,4392.0,117.7334,117.8082,117.6772,117.6866,4392.0
2022-09-08 10:45:00,125.83,125.83,125.62,125.66,2449.0,117.7147,117.7147,117.5182,117.5556,2449.0
2022-09-08 10:50:00,125.64,125.64,125.49,125.51,3856.0,117.5369,117.5369,117.3966,117.4153,3856.0
2022-09-08 10:55:00,125.48,125.74,125.43,125.7,5671.0,117.3872,117.6305,117.3405,117.593,5671.0
2022-09-08 11:00:00,125.66,125.83,125.66,125.67,18789.0,117.5556,117.7147,117.5556,117.565,18789.0
2022-09-08 11:05:00,125.64,125.72,125.63,125.64,2152.0,117.5369,117.6118,117.5276,117.5369,2152.0
2022-09-08 11:10:00,125.58,125.61,125.52,125.59,3070.0,117.4808,117.5088,117.4247,117.4901,3070.0
2022-09-08 11:15:00,125.6,125.6,125.5,125.5,2109.0,117.4995,117.4995,117.4059,117.4059,2109.0
2022-09-08 11:20:00,125.49,125.49,125.32,125.45,3586.0,117.3966,117.3966,117.2376,117.3592,3586.0
2022-09-08 11:25:00,125.48,125.5,125.18,125.21,4121.0,117.3872,117.4059,117.1066,117.1346,4121.0
2022-09-08 11:30:00,125.2,125.45,125.15,125.45,1584.0,117.1253,117.3592,117.0785,117.3592,1584.0
2022-09-08 11:35:00,125.44,125.52,125.36,125.36,3845.0,117.3498,117.4247,117.275,117.275,3845.0
2022-09-08 11:40:00,125.39,125.48,125.29,125.38,4016.0,117.303,117.3872,117.2095,117.2937,4016.0
2022-09-08 11:45:00,125.39,125.48,125.29,125.35,7015.0,117.303,117.3872,117.2095,117.2656,7015.0
2022-09-08 11:50:00,125.33,125.41,125.32,125.35,2119.0,117.2469,117.3217,117.2376,117.2656,2119.0
2022-09-08 11:55:00,125.32,125.46,125.31,125.38,2950.0,117.2376,117.3685,117.2282,117.2937,2950.0
2022-09-08 12:00:00,125.36,125.37,124.8,124.8,4167.0,117.275,117.2843,116.7511,116.7511,4167.0
2022-09-08 12:05:00,124.83,124.86,124.58,124.8,6317.0,116.7792,116.8072,116.5453,116.7511,6317.0
2022-09-08 12:10:00,124.82,124.84,124.44,124.84,2454.0,116.7698,116.7885,116.4143,116.7885,2454.0
2022-09-08 12:15:00,124.78,125.05,124.76,125.01,5490.0,116.7324,116.985,116.7137,116.9475,5490.0
2022-09-08 12:20:00,125.08,125.08,124.81,124.98,3988.0,117.013,117.013,116.7604,116.9195,3988.0
2022-09-08 12:25:00,124.94,125.14,124.88,125.07,5256.0,116.8821,117.0692,116.8259,117.0037,5256.0
2022-09-08 12:30:00,125.09,125.39,125.09,125.26,4259.0,117.0224,117.303,117.0224,117.1814,4259.0
2022-09-08 12:35:00,125.32,125.41,125.29,125.3,3517.0,117.2376,117.3217,117.2095,117.2188,3517.0
2022-09-08 12:40:00,125.26,125.62,125.23,125.55,7499.0,117.1814,117.5182,117.1534,117.4527,7499.0
2022-09-08 12:45:00,125.54,125.67,125.48,125.67,3066.0,117.4434,117.565,117.3872,117.565,3066.0
2022-09-08 12:50:00,125.67,125.85,125.66,125.8,4726.0,117.565,117.7334,117.5556,117.6866,4726.0
2022-09-08 12:55:00,125.79,125.81,125.67,125.67,1703.0,117.6772,117.6959,117.565,117.565,1703.0
2022-09-08 13:00:00,125.68,125.76,125.54,125.58,4259.0,117.5743,117.6492,117.4434,117.4808,4259.0
2022-09-08 13:05:00,125.6,125.66,125.54,125.54,3600.0,117.4995,117.5556,117.4434,117.4434,3600.0
2022-09-08 13:10:00,125.72,126.06,125.72,126.01,17087.0,117.6118,117.9298,117.6118,117.8831,17087.0
2022-09-08 13:15:00,126.07,126.19,126.0,126.04,10234.0,117.9392,118.0514,117.8737,117.9111,10234.0
2022-09-08 13:20:00,126.07,126.31,126.07,126.27,5910.0,117.9392,118.1637,117.9392,118.1263,5910.0
2022-09-08 13:25:00,126.27,126.49,126.26,126.33,7302.0,118.1263,118.3321,118.1169,118.1824,7302.0
2022-09-08 13:30:00,126.38,126.38,126.16,126.21,3003.0,118.2292,118.2292,118.0234,118.0702,3003.0
2022-09-08 13:35:00,126.2,126.4,126.19,126.36,3931.0,118.0608,118.2479,118.0514,118.2105,3931.0
2022-09-08 13:40:00,126.43,126.43,126.28,126.33,4735.0,118.276,118.276,118.1356,118.1824,4735.0
2022-09-08 13:45:00,126.32,126.54,126.32,126.5,3073.0,118.1731,118.3789,118.1731,118.3414,3073.0
2022-09-08 13:50:00,126.52,126.58,126.46,126.46,5904.0,118.3602,118.4163,118.304,118.304,5904.0
2022-09-08 13:55:00,126.48,126.48,126.13,126.38,6099.0,118.3227,118.3227,117.9953,118.2292,6099.0
2022-09-08 14:00:00,126.37,126.42,126.24,126.42,2826.0,118.2198,118.2666,118.0982,118.2666,2826.0
2022-09-08 14:05:00,126.44,126.44,126.25,126.25,4118.0,118.2853,118.2853,118.1076,118.1076,4118.0
2022-09-08 14:10:00,126.29,126.45,126.29,126.39,3501.0,118.145,118.2947,118.145,118.2385,3501.0
2022-09-08 14:15:00,126.36,126.49,126.3,126.48,5762.0,118.2105,118.3321,118.1543,118.3227,5762.0
2022-09-08 14:20:00,126.46,126.54,126.44,126.44,2882.0,118.304,118.3789,118.2853,118.2853,2882.0
2022-09-08 14:25:00,126.45,126.52,126.45,126.47,2776.0,118.2947,118.3602,118.2947,118.3134,2776.0
2022-09-08 14:30:00,126.48,126.61,126.46,126.6,4039.0,118.3227,118.4444,118.304,118.435,4039.0
2022-09-08 14:35:00,126.6,126.62,126.49,126.61,2526.0,118.435,118.4537,118.3321,118.4444,2526.0
2022-09-08 14:40:00,126.57,126.59,126.21,126.25,4972.0,118.4069,118.4256,118.0702,118.1076,4972.0
2022-09-08 14:45:00,126.28,126.28,126.04,126.14,3429.0,118.1356,118.1356,117.9111,118.0047,3429.0
2022-09-08 14:50:00,126.11,126.31,126.11,126.22,6341.0,117.9766,118.1637,117.9766,118.0795,6341.0
2022-09-08 14:55:00,126.23,126.25,126.09,126.17,6199.0,118.0889,118.1076,117.9579,118.0327,6199.0
2022-09-08 15:00:00,126.23,126.36,126.16,126.25,7084.0,118.0889,118.2105,118.0234,118.1076,7084.0
2022-09-08 15:05:00,126.31,126.4,126.28,126.3,7566.0,118.1637,118.2479,118.1356,118.1543,7566.0
2022-09-08 15:10:00,126.29,126.44,126.25,126.44,7918.0,118.145,118.2853,118.1076,118.2853,7918.0
2022-09-08 15:15:00,126.45,126.54,126.41,126.49,6141.0,118.2947,118.3789,118.2573,118.3321,6141.0
2022-09-08 15:20:00,126.57,126.58,126.51,126.51,6260.0,118.4069,118.4163,118.3508,118.3508,6260.0
2022-09-08 15:25:00,126.52,126.52,126.37,126.4,6837.0,118.3602,118.3602,118.2198,118.2479,6837.0
2022-09-08 15:30:00,126.38,126.48,126.3,126.32,12426.0,118.2292,118.3227,118.1543,118.1731,12426.0
2022-09-08 15:35:00,126.32,126.38,126.25,126.37,23471.0,118.1731,118.2292,118.1076,118.2198,23471.0
2022-09-08 15:40:00,126.36,126.38,126.3,126.35,79330.0,118.2105,118.2292,118.1543,118.2011,79330.0
2022-09-08 15:45:00,126.34,126.56,126.33,126.48,28176.0,118.1918,118.3976,118.1824,118.3227,28176.0
2022-09-08 15:50:00,126.48,126.92,126.48,126.89,52563.0,118.3227,118.7344,118.3227,118.7063,52563.0
2022-09-08 15:55:00,126.89,127.01,126.86,126.88,79972.0,118.7063,118.8186,118.6782,118.6969,79972.0
2022-09-09 09:30:00,127.06,127.22,126.67,127.18,19007.0,118.8653,119.015,118.5005,118.9776,19007.0
2022-09-09 09:35:00,127.11,127.11,126.66,126.74,6054.0,118.9121,118.9121,118.4911,118.566,6054.0
2022-09-09 09:40:00,126.7,127.0,126.68,127.0,10159.0,118.5285,118.8092,118.5098,118.8092,10159.0
2022-09-09 09:45:00,126.98,126.99,126.61,126.75,3972.0,118.7905,118.7998,118.4444,118.5753,3972.0
2022-09-09 09:50:00,126.71,126.96,126.7,126.96,5633.0,118.5379,118.7718,118.5285,118.7718,5633.0
2022-09-09 09:55:00,126.95,127.43,126.78,127.43,4296.0,118.7624,119.2115,118.6034,119.2115,4296.0
2022-09-09 10:00:00,127.42,127.44,127.19,127.44,4663.0,119.2021,119.2208,118.9869,119.2208,4663.0
2022-09-09 10:05:00,127.49,127.71,127.4,127.64,5017.0,119.2676,119.4734,119.1834,119.4079,5017.0
2022-09-09 10:10:00,127.57,127.62,127.43,127.6,6914.0,119.3424,119.3892,119.2115,119.3705,6914.0
2022-09-09 10:15:00,127.65,127.79,127.55,127.58,3988.0,119.4173,119.5483,119.3237,119.3518,3988.0
2022-09-09 10:20:00,127.66,127.73,127.56,127.66,2306.0,119.4266,119.4921,119.3331,119.4266,2306.0
2022-09-09 10:25:00,127.65,127.66,127.44,127.65,4968.0,119.4173,119.4266,119.2208,119.4173,4968.0
2022-09-09 10:30:00,127.61,127.63,127.43,127.5,5802.0,119.3799,119.3986,119.2115,119.277,5802.0
2022-09-09 10:35:00,127.49,127.51,127.32,127.42,7369.0,119.2676,119.2863,119.1086,119.2021,7369.0
2022-09-09 10:40:00,127.42,127.47,127.37,127.41,3882.0,119.2021,119.2489,119.1553,119.1928,3882.0
2022-09-09 10:45:00,127.35,127.5,127.34,127.34,3710.0,119.1366,119.277,119.1273,119.1273,3710.0
2022-09-09 10:50:00,127.56,127.6,127.46,127.51,3899.0,119.3331,119.3705,119.2395,119.2863,3899.0
2022-09-09 10:55:00,127.5,127.55,127.45,127.52,3531.0,119.277,119.3237,119.2302,119.2957,3531.0
2022-09-09 11:00:00,127.55,127.55,127.26,127.4,3886.0,119.3237,119.3237,119.0524,119.1834,3886.0
2022-09-09 11:05:00,127.4,127.4,127.27,127.35,3034.0,119.1834,119.1834,119.0618,119.1366,3034.0
2022-09-09 11:10:00,127.31,127.36,127.23,127.35,1594.0,119.0992,119.146,119.0244,119.1366,1594.0
2022-09-09 11:15:00,127.35,127.35,127.11,127.18,3018.0,119.1366,119.1366,118.9121,118.9776,3018.0
2022-09-09 11:20:00,127.18,127.27,127.06,127.17,4563.0,118.9776,119.0618,118.8653,118.9682,4563.0
2022-09-09 11:25:00,127.2,127.2,127.03,127.08,2016.0,118.9963,118.9963,118.8373,118.884,2016.0
2022-09-09 11:30:00,127.05,127.06,126.93,126.95,5211.0,118.856,118.8653,118.7437,118.7624,5211.0
2022-09-09 11:35:00,127.01,127.17,127.01,127.12,3563.0,118.8186,118.9682,118.8186,118.9215,3563.0
2022-09-09 11:40:00,127.15,127.15,126.96,126.99,9667.0,118.9495,118.9495,118.7718,118.7998,9667.0
2022-09-09 11:45:00,126.96,127.02,126.78,126.78,19262.0,118.7718,118.8279,118.6034,118.6034,19262.0
2022-09-09 11:50:00,126.8,126.87,126.69,126.75,15617.0,118.6221,118.6876,118.5192,118.5753,15617.0
2022-09-09 11:55:00,126.77,126.98,126.77,126.98,1871.0,118.594,118.7905,118.594,118.7905,1871.0
2022-09-09 12:00:00,126.98,127.02,126.89,126.89,2478.0,118.7905,118.8279,118.7063,118.7063,2478.0
2022-09-09 12:05:00,126.93,126.94,126.82,126.92,2785.0,118.7437,118.7531,118.6408,118.7344,2785.0
2022-09-09 12:10:00,126.97,127.05,126.84,127.03,8687.0,118.7811,118.856,118.6595,118.8373,8687.0
2022-09-09 12:15:00,127.01,127.01,126.92,126.92,800.0,118.8186,118.8186,118.7344,118.7344,800.0
2022-09-09 12:20:00,127.07,127.07,126.88,126.88,1747.0,118.8747,118.8747,118.6969,118.6969,1747.0
2022-09-09 12:25:00,126.9,126.94,126.89,126.91,1417.0,118.7157,118.7531,118.7063,118.725,1417.0
2022-09-09 12:30:00,126.86,126.92,126.8,126.83,8363.0,118.6782,118.7344,118.6221,118.6502,8363.0
2022-09-09 12:35:00,126.87,126.96,126.76,126.82,3363.0,118.6876,118.7718,118.5847,118.6408,3363.0
2022-09-09 12:40:00,126.87,126.98,126.87,126.92,5166.0,118.6876,118.7905,118.6876,118.7344,5166.0
2022-09-09 12:45:00,126.91,127.04,126.91,127.03,6265.0,118.725,118.8466,118.725,118.8373,6265.0
2022-09-09 12:50:00,127.13,127.14,127.05,127.08,2389.0,118.9308,118.9402,118.856,118.884,2389.0
2022-09-09 12:55:00,127.09,127.17,127.08,127.1,2621.0,118.8934,118.9682,118.884,118.9028,2621.0
2022-09-09 13:00:00,127.06,127.06,127.0,127.05,1494.0,118.8653,118.8653,118.8092,118.856,1494.0
2022-09-09 13:05:00,127.12,127.24,127.09,127.24,8187.0,118.9215,119.0337,118.8934,119.0337,8187.0
2022-09-09 13:10:00,127.24,127.32,127.23,127.3,2965.0,119.0337,119.1086,119.0244,119.0899,2965.0
2022-09-09 13:15:00,127.33,127.39,127.33,127.37,1998.0,119.1179,119.174,119.1179,119.1553,1998.0
2022-09-09 13:20:00,127.4,127.4,127.31,127.35,4662.0,119.1834,119.1834,119.0992,119.1366,4662.0
2022-09-09 13:25:00,127.36,127.41,127.35,127.4,2828.0,119.146,119.1928,119.1366,119.1834,2828.0
2022-09-09 13:30:00,127.46,127.51,127.44,127.5,12624.0,119.2395,119.2863,119.2208,119.277,12624.0
2022-09-09 13:35:00,127.5,127.51,127.36,127.38,12029.0,119.277,119.2863,119.146,119.1647,12029.0
2022-09-09 13:40:00,127.37,127.45,127.22,127.25,13804.0,119.1553,119.2302,119.015,119.0431,13804.0
2022-09-09 13:45:00,127.25,127.39,127.23,127.39,17629.0,119.0431,119.174,119.0244,119.174,17629.0
2022-09-09 13:50:00,127.4,127.4,127.34,127.35,1920.0,119.1834,119.1834,119.1273,119.1366,1920.0
2022-09-09 13:55:00,127.34,127.38,127.33,127.34,7382.0,119.1273,119.1647,119.1179,119.1273,7382.0
2022-09-09 14:00:00,127.34,127.35,127.18,127.33,3380.0,119.1273,119.1366,118.9776,119.1179,3380.0
2022-09-09 14:05:00,127.34,127.34,127.13,127.29,7872.0,119.1273,119.1273,118.9308,119.0805,7872.0
2022-09-09 14:10:00,127.3,127.36,127.2,127.35,16246.0,119.0899,119.146,118.9963,119.1366,16246.0
2022-09-09 14:15:00,127.38,127.4,127.35,127.39,3156.0,119.1647,119.1834,119.1366,119.174,3156.0
2022-09-09 14:20:00,127.38,127.38,127.29,127.34,5622.0,119.1647,119.1647,119.0805,119.1273,5622.0
2022-09-09 14:25:00,127.34,127.35,127.24,127.33,3465.0,119.1273,119.1366,119.0337,119.1179,3465.0
2022-09-09 14:30:00,127.33,127.35,127.2,127.24,10166.0,119.1179,119.1366,118.9963,119.0337,10166.0
2022-09-09 14:35:00,127.24,127.34,127.22,127.31,8010.0,119.0337,119.1273,119.015,119.0992,8010.0
2022-09-09 14:40:00,127.31,127.37,127.25,127.29,13468.0,119.0992,119.1553,119.0431,119.0805,13468.0
2022-09-09 14:45:00,127.31,127.31,127.19,127.19,6159.0,119.0992,119.0992,118.9869,118.9869,6159.0
2022-09-09 14:50:00,127.19,127.19,127.0,127.15,21258.0,118.9869,118.9869,118.8092,118.9495,21258.0
2022-09-09 14:55:00,127.15,127.29,127.14,127.26,5917.0,118.9495,119.0805,118.9402,119.0524,5917.0
2022-09-09 15:00:00,127.28,127.32,127.27,127.29,10579.0,119.0711,119.1086,119.0618,119.0805,10579.0
2022-09-09 15:05:00,127.27,127.28,127.17,127.19,3852.0,119.0618,119.0711,118.9682,118.9869,3852.0
2022-09-09 15:10:00,127.16,127.23,127.15,127.2,26451.0,118.9589,119.0244,118.9495,118.9963,26451.0
2022-09-09 15:15:00,127.17,127.21,127.12,127.19,7460.0,118.9682,119.0057,118.9215,118.9869,7460.0
2022-09-09 15:20:00,127.19,127.2,127.09,127.13,14028.0,118.9869,118.9963,118.8934,118.9308,14028.0
2022-09-09 15:25:00,127.12,127.24,127.11,127.22,25083.0,118.9215,119.0337,118.9121,119.015,25083.0
2022-09-09 15:30:00,127.22,127.23,127.0,127.05,15233.0,119.015,119.0244,118.8092,118.856,15233.0
2022-09-09 15:35:00,127.08,127.1,126.95,126.98,14762.0,118.884,118.9028,118.7624,118.7905,14762.0
2022-09-09 15:40:00,127.0,127.05,126.95,126.98,23380.0,118.8092,118.856,118.7624,118.7905,23380.0
2022-09-09 15:45:00,126.96,127.01,126.65,126.66,50179.0,118.7718,118.8186,118.4818,118.4911,50179.0
2022-09-09 15:50:00,126.67,126.7,126.51,126.64,34342.0,118.5005,118.5285,118.3508,118.4724,34342.0
2022-09-09 15:55:00,126.65,126.65,126.39,126.43,78338.0,118.4818,118.4818,118.2385,118.276,78338.0
2022-09-12 09:30:00,126.63,126.75,125.96,126.03,16609.0,118.4631,118.5753,117.8363,117.9018,16609.0
2022-09-12 09:35:00,126.08,126.26,126.02,126.25,5287.0,117.9485,118.1169,117.8924,118.1076,5287.0
2022-09-12 09:40:00,126.21,126.67,126.21,126.67,2013.0,118.0702,118.5005,118.0702,118.5005,2013.0
2022-09-12 09:45:00,126.68,127.2,126.64,127.13,5981.0,118.5098,118.9963,118.4724,118.9308,5981.0
2022-09-12 09:50:00,127.21,127.31,127.13,127.31,5657.0,119.0057,119.0992,118.9308,119.0992,5657.0
2022-09-12 09:55:00,127.45,127.61,127.36,127.61,3517.0,119.2302,119.3799,119.146,119.3799,3517.0
2022-09-12 10:00:00,127.62,127.67,127.55,127.57,6637.0,119.3892,119.436,119.3237,119.3424,6637.0
2022-09-12 10:05:00,127.57,127.62,127.43,127.44,7702.0,119.3424,119.3892,119.2115,119.2208,7702.0
2022-09-12 10:10:00,127.45,127.72,127.45,127.72,2984.0,119.2302,119.4828,119.2302,119.4828,2984.0
2022-09-12 10:15:00,127.78,127.78,127.59,127.75,7070.0,119.5389,119.5389,119.3611,119.5108,7070.0
2022-09-12 10:20:00,127.78,127.92,127.78,127.85,2212.0,119.5389,119.6699,119.5389,119.6044,2212.0
2022-09-12 10:25:00,127.92,128.0,127.81,127.81,4822.0,119.6699,119.7447,119.567,119.567,4822.0
2022-09-12 10:30:00,127.86,127.89,127.73,127.73,5249.0,119.6137,119.6418,119.4921,119.4921,5249.0
2022-09-12 10:35:00,127.75,127.76,127.52,127.64,6922.0,119.5108,119.5202,119.2957,119.4079,6922.0
2022-09-12 10:40:00,127.67,127.76,127.63,127.64,2402.0,119.436,119.5202,119.3986,119.4079,2402.0
2022-09-12 10:45:00,127.68,127.77,127.6,127.77,2626.0,119.4453,119.5295,119.3705,119.5295,2626.0
2022-09-12 10:50:00,127.79,127.85,127.66,127.66,3907.0,119.5483,119.6044,119.4266,119.4266,3907.0
2022-09-12 10:55:00,127.59,127.59,127.42,127.46,1662.0,119.3611,119.3611,119.2021,119.2395,1662.0
2022-09-12 11:00:00,127.55,127.57,127.44,127.48,4081.0,119.3237,119.3424,119.2208,119.2582,4081.0
2022-09-12 11:05:00,127.48,127.62,127.39,127.39,4435.0,119.2582,119.3892,119.174,119.174,4435.0
2022-09-12 11:10:00,127.45,127.46,127.3,127.35,3768.0,119.2302,119.2395,119.0899,119.1366,3768.0
2022-09-12 11:15:00,127.32,127.47,127.31,127.47,3119.0,119.1086,119.2489,119.0992,119.2489,3119.0
2022-09-12 11:20:00,127.47,127.48,127.4,127.48,3051.0,119.2489,119.2582,119.1834,119.2582,3051.0
2022-09-12 11:25:00,127.46,127.52,127.43,127.51,3682.0,119.2395,119.2957,119.2115,119.2863,3682.0
2022-09-12 11:30:00,127.5,127.54,127.47,127.47,3277.0,119.277,119.3144,119.2489,119.2489,3277.0
2022-09-12 11:35:00,127.38,127.43,127.29,127.34,3404.0,119.1647,119.2115,119.0805,119.1273,3404.0
2022-09-12 11:40:00,127.37,127.44,127.3,127.3,2781.0,119.1553,119.2208,119.0899,119.0899,2781.0
2022-09-12 11:45:00,127.33,127.37,127.17,127.3,2142.0,119.1179,119.1553,118.9682,119.0899,2142.0
2022-09-12 11:50:00,127.31,127.33,127.02,127.12,2870.0,119.0992,119.1179,118.8279,118.9215,2870.0
2022-09-12 11:55:00,127.08,127.1,126.97,126.98,4068.0,118.884,118.9028,118.7811,118.7905,4068.0
2022-09-12 12:00:00,126.96,127.05,126.87,127.0,6518.0,118.7718,118.856,118.6876,118.8092,6518.0
2022-09-12 12:05:00,126.98,127.05,126.76,126.77,2686.0,118.7905,118.856,118.5847,118.594,2686.0
2022-09-12 12:10:00,126.66,126.84,126.64,126.74,8000.0,118.4911,118.6595,118.4724,118.566,8000.0
2022-09-12 12:15:00,126.72,126.72,126.59,126.66,5362.0,118.5473,118.5473,118.4256,118.4911,5362.0
2022-09-12 12:20:00,126.64,126.88,126.6,126.82,6873.0,118.4724,118.6969,118.435,118.6408,6873.0
2022-09-12 12:25:00,126.79,126.89,126.74,126.89,1353.0,118.6127,118.7063,118.566,118.7063,1353.0
2022-09-12 12:30:00,126.84,127.05,126.84,127.04,2528.0,118.6595,118.856,118.6595,118.8466,2528.0
2022-09-12 12:35:00,127.04,127.04,126.87,126.94,3120.0,118.8466,118.8466,118.6876,118.7531,3120.0
2022-09-12 12:40:00,127.01,127.01,126.88,127.01,1513.0,118.8186,118.8186,118.6969,118.8186,1513.0
2022-09-12 12:45:00,127.04,127.09,126.95,127.05,3000.0,118.8466,118.8934,118.7624,118.856,3000.0
2022-09-12 12:50:00,127.0,127.08,126.91,126.98,14247.0,118.8092,118.884,118.725,118.7905,14247.0
2022-09-12 12:55:00,127.01,127.13,127.01,127.11,7832.0,118.8186,118.9308,118.8186,118.9121,7832.0
2022-09-12 13:00:00,127.11,127.11,126.89,127.03,7210.0,118.9121,118.9121,118.7063,118.8373,7210.0
2022-09-12 13:05:00,127.03,127.14,126.98,127.14,3264.0,118.8373,118.9402,118.7905,118.9402,3264.0
2022-09-12 13:10:00,127.14,127.21,127.13,127.19,3707.0,118.9402,119.0057,118.9308,118.9869,3707.0
2022-09-12 13:15:00,127.2,127.21,127.13,127.16,3467.0,118.9963,119.0057,118.9308,118.9589,3467.0
2022-09-12 13:20:00,127.16,127.24,127.09,127.23,4297.0,118.9589,119.0337,118.8934,119.0244,4297.0
2022-09-12 13:25:00,127.25,127.36,127.24,127.34,4774.0,119.0431,119.146,119.0337,119.1273,4774.0
2022-09-12 13:30:00,127.34,127.43,127.3,127.39,9741.0,119.1273,119.2115,119.0899,119.174,9741.0
2022-09-12 13:35:00,127.43,127.44,127.3,127.3,3838.0,119.2115,119.2208,119.0899,119.0899,3838.0
2022-09-12 13:40:00,127.28,127.3,127.12,127.15,3364.0,119.0711,119.0899,118.9215,118.9495,3364.0
2022-09-12 13:45:00,127.15,127.24,127.15,127.22,4465.0,118.9495,119.0337,118.9495,119.015,4465.0
2022-09-12 13:50:00,127.22,127.31,127.19,127.31,822.0,119.015,119.0992,118.9869,119.0992,822.0
2022-09-12 13:55:00,127.28,127.31,127.24,127.27,5380.0,119.0711,119.0992,119.0337,119.0618,5380.0
2022-09-12 14:00:00,127.25,127.29,127.11,127.13,8015.0,119.0431,119.0805,118.9121,118.9308,8015.0
2022-09-12 14:05:00,127.13,127.19,127.09,127.19,3061.0,118.9308,118.9869,118.8934,118.9869,3061.0
2022-09-12 14:10:00,127.17,127.28,127.15,127.28,3069.0,118.9682,119.0711,118.9495,119.0711,3069.0
2022-09-12 14:15:00,127.28,127.32,127.07,127.15,6006.0,119.0711,119.1086,118.8747,118.9495,6006.0
2022-09-12 14:20:00,127.18,127.26,127.09,127.16,3277.0,118.9776,119.0524,118.8934,118.9589,3277.0
2022-09-12 14:25:00,127.22,127.27,126.95,126.97,3910.0,119.015,119.0618,118.7624,118.7811,3910.0
2022-09-12 14:30:00,127.01,127.09,126.94,127.0,5884.0,118.8186,118.8934,118.7531,118.8092,5884.0
2022-09-12 14:35:00,127.02,127.12,127.01,127.08,2960.0,118.8279,118.9215,118.8186,118.884,2960.0
2022-09-12 14:40:00,127.12,127.18,127.1,127.17,1769.0,118.9215,118.9776,118.9028,118.9682,1769.0
2022-09-12 14:45:00,127.18,127.26,127.18,127.23,2265.0,118.9776,119.0524,118.9776,119.0244,2265.0
2022-09-12 14:50:00,127.22,127.26,127.21,127.22,3772.0,119.015,119.0524,119.0057,119.015,3772.0
2022-09-12 14:55:00,127.25,127.37,127.24,127.29,5221.0,119.0431,119.1553,119.0337,119.0805,5221.0
2022-09-12 15:00:00,127.3,127.45,127.26,127.44,8561.0,119.0899,119.2302,119.0524,119.2208,8561.0
2022-09-12 15:05:00,127.4,127.53,127.32,127.49,5225.0,119.1834,119.305,119.1086,119.2676,5225.0
2022-09-12 15:10:00,127.48,127.48,127.37,127.38,7125.0,119.2582,119.2582,119.1553,119.1647,7125.0
2022-09-12 15:15:00,127.39,127.42,127.23,127.26,9048.0,119.174,119.2021,119.0244,119.0524,9048.0
2022-09-12 15:20:00,127.26,127.34,127.19,127.21,12724.0,119.0524,119.1273,118.9869,119.0057,12724.0
2022-09-12 15:25:00,127.17,127.2,127.01,127.07,10202.0,118.9682,118.9963,118.8186,118.8747,10202.0
2022-09-12 15:30:00,127.06,127.06,126.77,126.77,12730.0,118.8653,118.8653,118.594,118.594,12730.0
2022-09-12 15:35:00,126.81,126.93,126.77,126.92,12623.0,118.6315,118.7437,118.594,118.7344,12623.0
2022-09-12 15:40:00,126.92,127.04,126.83,126.99,11759.0,118.7344,118.8466,118.6502,118.7998,11759.0
2022-09-12 15:45:00,126.95,127.04,126.87,127.04,15690.0,118.7624,118.8466,118.6876,118.8466,15690.0
2022-09-12 15:50:00,127.01,127.12,126.83,127.08,23047.0,118.8186,118.9215,118.6502,118.884,23047.0
2022-09-12 15:55:00,127.06,127.21,126.9,127.1,66470.0,118.8653,119.0057,118.7157,118.9028,66470.0
2022-09-13 09:30:00,125.42,125.9,125.14,125.75,16743.0,117.3311,117.7801,117.0692,117.6398,16743.0
2022-09-13 09:35:00,125.83,126.0,125.24,125.28,4085.0,117.7147,117.8737,117.1627,117.2001,4085.0
2022-09-13 09:40:00,125.42,125.7,125.42,125.7,2099.0,117.3311,117.593,117.3311,117.593,2099.0
2022-09-13 09:45:00,125.64,125.68,125.46,125.67,2131.0,117.5369,117.5743,117.3685,117.565,2131.0
2022-09-13 09:50:00,125.64,125.81,125.51,125.76,2856.0,117.5369,117.6959,117.4153,117.6492,2856.0
2022-09-13 09:55:00,125.7,125.83,125.4,125.4,3535.0,117.593,117.7147,117.3124,117.3124,3535.0
2022-09-13 10:00:00,125.42,125.42,124.92,124.92,6018.0,117.3311,117.3311,116.8633,116.8633,6018.0
2022-09-13 10:05:00,124.93,125.24,124.93,125.24,4011.0,116.8727,117.1627,116.8727,117.1627,4011.0
2022-09-13 10:10:00,125.18,125.32,125.11,125.23,5730.0,117.1066,117.2376,117.0411,117.1534,5730.0
2022-09-13 10:15:00,125.23,125.37,125.2,125.36,3107.0,117.1534,117.2843,117.1253,117.275,3107.0
2022-09-13 10:20:00,125.32,125.46,125.25,125.25,3485.0,117.2376,117.3685,117.1721,117.1721,3485.0
2022-09-13 10:25:00,125.19,125.51,125.17,125.41,8517.0,117.1159,117.4153,117.0972,117.3217,8517.0
2022-09-13 10:30:00,125.35,125.37,125.06,125.16,5966.0,117.2656,117.2843,116.9943,117.0879,5966.0
2022-09-13 10:35:00,125.07,125.15,124.94,125.03,3146.0,117.0037,117.0785,116.8821,116.9663,3146.0
2022-09-13 10:40:00,125.05,125.12,124.91,125.05,2038.0,116.985,117.0505,116.854,116.985,2038.0
2022-09-13 10:45:00,125.05,125.05,124.89,124.98,3544.0,116.985,116.985,116.8353,116.9195,3544.0
2022-09-13 10:50:00,124.97,124.97,124.89,124.89,3041.0,116.9101,116.9101,116.8353,116.8353,3041.0
2022-09-13 10:55:00,124.93,125.04,124.93,125.02,2230.0,116.8727,116.9756,116.8727,116.9569,2230.0
2022-09-13 11:00:00,125.01,125.13,125.01,125.1,5769.0,116.9475,117.0598,116.9475,117.0317,5769.0
2022-09-13 11:05:00,125.13,125.31,125.13,125.27,4345.0,117.0598,117.2282,117.0598,117.1908,4345.0
2022-09-13 11:10:00,125.31,125.46,125.12,125.46,7534.0,117.2282,117.3685,117.0505,117.3685,7534.0
2022-09-13 11:15:00,125.43,125.54,125.29,125.41,7445.0,117.3405,117.4434,117.2095,117.3217,7445.0
2022-09-13 11:20:00,125.47,125.65,125.43,125.45,5283.0,117.3779,117.5463,117.3405,117.3592,5283.0
2022-09-13 11:25:00,125.43,125.46,125.3,125.34,3267.0,117.3405,117.3685,117.2188,117.2563,3267.0
2022-09-13 11:30:00,125.38,125.43,125.24,125.29,3053.0,117.2937,117.3405,117.1627,117.2095,3053.0
2022-09-13 11:35:00,125.33,125.4,125.3,125.32,3199.0,117.2469,117.3124,117.2188,117.2376,3199.0
2022-09-13 11:40:00,125.3,125.32,125.06,125.11,3267.0,117.2188,117.2376,116.9943,117.0411,3267.0
2022-09-13 11:45:00,125.12,125.13,124.99,124.99,2393.0,117.0505,117.0598,116.9288,116.9288,2393.0
2022-09-13 11:50:00,124.96,124.98,124.88,124.88,2109.0,116.9008,116.9195,116.8259,116.8259,2109.0
2022-09-13 11:55:00,124.88,124.92,124.82,124.92,3795.0,116.8259,116.8633,116.7698,116.8633,3795.0
2022-09-13 12:00:00,124.96,125.17,124.94,125.13,2428.0,116.9008,117.0972,116.8821,117.0598,2428.0
2022-09-13 12:05:00,125.12,125.28,125.12,125.21,2787.0,117.0505,117.2001,117.0505,117.1346,2787.0
2022-09-13 12:10:00,125.18,125.18,125.06,125.14,2527.0,117.1066,117.1066,116.9943,117.0692,2527.0
2022-09-13 12:15:00,125.17,125.17,125.08,125.13,2843.0,117.0972,117.0972,117.013,117.0598,2843.0
2022-09-13 12:20:00,125.11,125.11,124.97,124.99,4782.0,117.0411,117.0411,116.9101,116.9288,4782.0
2022-09-13 12:25:00,124.98,125.01,124.78,124.82,5349.0,116.9195,116.9475,116.7324,116.7698,5349.0
2022-09-13 12:30:00,124.8,124.82,124.62,124.73,3343.0,116.7511,116.7698,116.5827,116.6856,3343.0
2022-09-13 12:35:00,124.79,124.8,124.68,124.68,4082.0,116.7417,116.7511,116.6388,116.6388,4082.0
2022-09-13 12:40:00,124.67,124.72,124.62,124.66,3217.0,116.6295,116.6762,116.5827,116.6201,3217.0
2022-09-13 12:45:00,124.66,124.73,124.59,124.73,2589.0,116.6201,116.6856,116.5546,116.6856,2589.0
2022-09-13 12:50:00,124.75,124.84,124.71,124.84,4183.0,116.7043,116.7885,116.6669,116.7885,4183.0
2022-09-13 12:55:00,124.8,124.84,124.7,124.73,3966.0,116.7511,116.7885,116.6575,116.6856,3966.0
2022-09-13 13:00:00,124.72,124.79,124.64,124.73,3053.0,116.6762,116.7417,116.6014,116.6856,3053.0
2022-09-13 13:05:00,124.73,124.84,124.71,124.72,2324.0,116.6856,116.7885,116.6669,116.6762,2324.0
2022-09-13 13:10:00,124.75,124.82,124.67,124.75,3217.0,116.7043,116.7698,116.6295,116.7043,3217.0
2022-09-13 13:15:00,124.72,124.83,124.7,124.71,3759.0,116.6762,116.7792,116.6575,116.6669,3759.0
2022-09-13 13:20:00,124.71,124.83,124.68,124.8,3517.0,116.6669,116.7792,116.6388,116.7511,3517.0
2022-09-13 13:25:00,124.82,125.06,124.82,125.05,5806.0,116.7698,116.9943,116.7698,116.985,5806.0
2022-09-13 13:30:00,125.03,125.08,124.96,124.96,3438.0,116.9663,117.013,116.9008,116.9008,3438.0
2022-09-13 13:35:00,125.03,125.04,124.9,124.97,3840.0,116.9663,116.9756,116.8446,116.9101,3840.0
2022-09-13 13:40:00,125.01,125.01,124.91,124.96,2992.0,116.9475,116.9475,116.854,116.9008,2992.0
2022-09-13 13:45:00,124.94,124.98,124.82,124.92,6624.0,116.8821,116.9195,116.7698,116.8633,6624.0
2022-09-13 13:50:00,124.94,124.94,124.8,124.8,2887.0,116.8821,116.8821,116.7511,116.7511,2887.0
2022-09-13 13:55:00,124.84,124.91,124.78,124.79,4454.0,116.7885,116.854,116.7324,116.7417,4454.0
2022-09-13 14:00:00,124.77,124.77,124.51,124.53,4103.0,116.723,116.723,116.4798,116.4985,4103.0
2022-09-13 14:05:00,124.51,124.52,124.4,124.4,1702.0,116.4798,116.4891,116.3769,116.3769,1702.0
2022-09-13 14:10:00,124.38,124.38,124.18,124.3,8447.0,116.3582,116.3582,116.1711,116.2833,8447.0
2022-09-13 14:15:00,124.28,124.35,124.28,124.31,1972.0,116.2646,116.3301,116.2646,116.2927,1972.0
2022-09-13 14:20:00,124.33,124.34,124.06,124.07,4907.0,116.3114,116.3208,116.0588,116.0682,4907.0
2022-09-13 14:25:00,124.07,124.07,123.98,123.98,2722.0,116.0682,116.0682,115.984,115.984,2722.0
2022-09-13 14:30:00,123.99,124.01,123.79,123.79,5065.0,115.9933,116.012,115.8062,115.8062,5065.0
2022-09-13 14:35:00,123.75,123.79,123.6,123.6,4526.0,115.7688,115.8062,115.6285,115.6285,4526.0
2022-09-13 14:40:00,123.59,123.67,123.44,123.44,2930.0,115.6191,115.694,115.4788,115.4788,2930.0
2022-09-13 14:45:00,123.48,123.57,123.47,123.52,3333.0,115.5162,115.6004,115.5069,115.5536,3333.0
2022-09-13 14:50:00,123.52,123.52,123.27,123.27,4712.0,115.5536,115.5536,115.3198,115.3198,4712.0
2022-09-13 14:55:00,123.31,123.47,123.25,123.27,4321.0,115.3572,115.5069,115.3011,115.3198,4321.0
2022-09-13 15:00:00,123.3,123.31,123.21,123.24,4573.0,115.3478,115.3572,115.2636,115.2917,4573.0
2022-09-13 15:05:00,123.22,123.29,123.13,123.15,4078.0,115.273,115.3385,115.1888,115.2075,4078.0
2022-09-13 15:10:00,123.2,123.2,122.93,122.96,5751.0,115.2543,115.2543,115.0017,115.0298,5751.0
2022-09-13 15:15:00,122.94,122.98,122.86,122.92,4569.0,115.011,115.0485,114.9362,114.9923,4569.0
2022-09-13 15:20:00,122.89,122.99,122.89,122.92,5539.0,114.9643,115.0578,114.9643,114.9923,5539.0
2022-09-13 15:25:00,122.97,123.03,122.83,122.84,7915.0,115.0391,115.0952,114.9081,114.9175,7915.0
2022-09-13 15:30:00,122.84,122.85,122.43,122.51,7883.0,114.9175,114.9269,114.5339,114.6088,7883.0
2022-09-13 15:35:00,122.5,122.61,122.32,122.55,8236.0,114.5994,114.7023,114.431,114.6462,8236.0
2022-09-13 15:40:00,122.55,122.56,122.27,122.44,10271.0,114.6462,114.6556,114.3843,114.5433,10271.0
2022-09-13 15:45:00,122.43,122.5,122.15,122.41,20452.0,114.5339,114.5994,114.272,114.5152,20452.0
2022-09-13 15:50:00,122.35,122.54,122.33,122.45,23671.0,114.4591,114.6368,114.4404,114.5527,23671.0
2022-09-13 15:55:00,122.45,122.75,122.31,122.57,67479.0,114.5527,114.8333,114.4217,114.6649,67479.0
2022-09-14 09:30:00,122.93,122.93,122.46,122.46,11086.0,115.0017,115.0017,114.562,114.562,11086.0
2022-09-14 09:35:00,122.59,123.28,122.59,123.15,10753.0,114.6836,115.3291,114.6836,115.2075,10753.0
2022-09-14 09:40:00,123.03,123.28,123.03,123.21,7985.0,115.0952,115.3291,115.0952,115.2636,7985.0
2022-09-14 09:45:00,123.15,123.54,123.13,123.36,11050.0,115.2075,115.5724,115.1888,115.404,11050.0
2022-09-14 09:50:00,123.35,123.55,123.35,123.44,6006.0,115.3946,115.5817,115.3946,115.4788,6006.0
2022-09-14 09:55:00,123.52,123.52,123.17,123.27,5867.0,115.5536,115.5536,115.2262,115.3198,5867.0
2022-09-14 10:00:00,123.27,123.35,123.05,123.1,5186.0,115.3198,115.3946,115.114,115.1607,5186.0
2022-09-14 10:05:00,123.02,123.07,122.95,123.04,8334.0,115.0859,115.1327,115.0204,115.1046,8334.0
2022-09-14 10:10:00,122.99,123.1,122.72,122.77,7068.0,115.0578,115.1607,114.8052,114.852,7068.0
2022-09-14 10:15:00,122.76,122.78,122.49,122.49,16305.0,114.8427,114.8614,114.5901,114.5901,16305.0
2022-09-14 10:20:00,122.32,122.32,122.04,122.2,6118.0,114.431,114.431,114.1691,114.3188,6118.0
2022-09-14 10:25:00,122.2,122.3,121.84,121.87,6695.0,114.3188,114.4123,113.982,114.0101,6695.0
2022-09-14 10:30:00,121.83,122.23,121.83,122.23,6290.0,113.9726,114.3468,113.9726,114.3468,6290.0
2022-09-14 10:35:00,122.29,122.67,122.16,122.67,22400.0,114.403,114.7585,114.2814,114.7585,22400.0
2022-09-14 10:40:00,122.61,122.7,122.52,122.68,3207.0,114.7023,114.7865,114.6181,114.7678,3207.0
2022-09-14 10:45:00,122.61,122.75,122.59,122.59,1470.0,114.7023,114.8333,114.6836,114.6836,1470.0
2022-09-14 10:50:00,122.63,122.87,122.57,122.87,2090.0,114.721,114.9456,114.6649,114.9456,2090.0
2022-09-14 10:55:00,122.92,123.05,122.91,123.05,4585.0,114.9923,115.114,114.983,115.114,4585.0
2022-09-14 11:00:00,122.99,123.02,122.87,122.89,2932.0,115.0578,115.0859,114.9456,114.9643,2932.0
2022-09-14 11:05:00,122.98,123.1,122.93,123.08,6913.0,115.0485,115.1607,115.0017,115.142,6913.0
2022-09-14 11:10:00,123.09,123.25,123.02,123.15,7352.0,115.1514,115.3011,115.0859,115.2075,7352.0
2022-09-14 11:15:00,123.12,123.18,122.87,122.88,1845.0,115.1794,115.2356,114.9456,114.9549,1845.0
2022-09-14 11:20:00,122.84,123.12,122.8,123.08,6606.0,114.9175,115.1794,114.8801,115.142,6606.0
2022-09-14 11:25:00,123.07,123.14,123.0,123.14,4655.0,115.1327,115.1981,115.0672,115.1981,4655.0
2022-09-14 11:30:00,123.17,123.2,123.06,123.19,7022.0,115.2262,115.2543,115.1233,115.2449,7022.0
2022-09-14 11:35:00,123.14,123.28,123.13,123.27,5836.0,115.1981,115.3291,115.1888,115.3198,5836.0
2022-09-14 11:40:00,123.38,123.45,123.31,123.45,2227.0,115.4227,115.4882,115.3572,115.4882,2227.0
2022-09-14 11:45:00,123.45,123.57,123.33,123.33,4705.0,115.4882,115.6004,115.3759,115.3759,4705.0
2022-09-14 11:50:00,123.34,123.39,123.18,123.39,2700.0,115.3853,115.432,115.2356,115.432,2700.0
2022-09-14 11:55:00,123.33,123.45,123.2,123.22,25337.0,115.3759,115.4882,115.2543,115.273,25337.0
2022-09-14 12:00:00,123.18,123.26,123.18,123.2,7099.0,115.2356,115.3104,115.2356,115.2543,7099.0
2022-09-14 12:05:00,123.21,123.24,123.13,123.19,14782.0,115.2636,115.2917,115.1888,115.2449,14782.0
2022-09-14 12:10:00,123.15,123.24,123.02,123.24,19146.0,115.2075,115.2917,115.0859,115.2917,19146.0
2022-09-14 12:15:00,123.23,123.43,123.19,123.42,6207.0,115.2823,115.4694,115.2449,115.4601,6207.0
2022-09-14 12:20:00,123.42,123.51,123.23,123.36,12478.0,115.4601,115.5443,115.2823,115.404,12478.0
2022-09-14 12:25:00,123.39,123.41,123.22,123.27,3702.0,115.432,115.4507,115.273,115.3198,3702.0
2022-09-14 12:30:00,123.3,123.32,123.03,123.08,3667.0,115.3478,115.3665,115.0952,115.142,3667.0
2022-09-14 12:35:00,123.08,123.21,123.06,123.2,3753.0,115.142,115.2636,115.1233,115.2543,3753.0
2022-09-14 12:40:00,123.22,123.34,123.21,123.31,7084.0,115.273,115.3853,115.2636,115.3572,7084.0
2022-09-14 12:45:00,123.31,123.35,123.21,123.28,36198.0,115.3572,115.3946,115.2636,115.3291,36198.0
2022-09-14 12:50:00,123.26,123.51,123.24,123.51,6063.0,115.3104,115.5443,115.2917,115.5443,6063.0
2022-09-14 12:55:00,123.48,123.53,123.33,123.48,58986.0,115.5162,115.563,115.3759,115.5162,58986.0
2022-09-14 13:00:00,123.52,123.77,123.48,123.7,200756.0,115.5536,115.7875,115.5162,115.722,200756.0
2022-09-14 13:05:00,123.72,123.74,123.39,123.71,9366.0,115.7407,115.7595,115.432,115.7314,9366.0
2022-09-14 13:10:00,123.62,123.75,123.62,123.68,4380.0,115.6472,115.7688,115.6472,115.7033,4380.0
2022-09-14 13:15:00,123.7,123.77,123.57,123.64,9845.0,115.722,115.7875,115.6004,115.6659,9845.0
2022-09-14 13:20:00,123.67,123.74,123.59,123.64,5679.0,115.694,115.7595,115.6191,115.6659,5679.0
2022-09-14 13:25:00,123.58,123.63,123.54,123.61,3419.0,115.6098,115.6565,115.5724,115.6378,3419.0
2022-09-14 13:30:00,123.59,123.73,123.59,123.65,4454.0,115.6191,115.7501,115.6191,115.6753,4454.0
2022-09-14 13:35:00,123.64,123.64,123.5,123.5,2282.0,115.6659,115.6659,115.5349,115.5349,2282.0
2022-09-14 13:40:00,123.47,123.49,123.37,123.47,4139.0,115.5069,115.5256,115.4133,115.5069,4139.0
2022-09-14 13:45:00,123.44,123.44,123.06,123.12,7676.0,115.4788,115.4788,115.1233,115.1794,7676.0
2022-09-14 13:50:00,123.3,123.32,123.21,123.25,4001.0,115.3478,115.3665,115.2636,115.3011,4001.0
2022-09-14 13:55:00,123.25,123.26,123.04,123.11,8996.0,115.3011,115.3104,115.1046,115.1701,8996.0
2022-09-14 14:00:00,123.13,123.13,122.88,122.92,4767.0,115.1888,115.1888,114.9549,114.9923,4767.0
2022-09-14 14:05:00,122.96,123.09,122.96,123.07,4610.0,115.0298,115.1514,115.0298,115.1327,4610.0
2022-09-14 14:10:00,123.07,123.09,122.95,123.08,4735.0,115.1327,115.1514,115.0204,115.142,4735.0
2022-09-14 14:15:00,123.13,123.16,122.99,123.03,5204.0,115.1888,115.2169,115.0578,115.0952,5204.0
2022-09-14 14:20:00,123.02,123.09,123.0,123.02,4008.0,115.0859,115.1514,115.0672,115.0859,4008.0
2022-09-14 14:25:00,123.03,123.06,122.97,123.0,6858.0,115.0952,115.1233,115.0391,115.0672,6858.0
2022-09-14 14:30:00,123.01,123.27,123.0,123.27,6115.0,115.0765,115.3198,115.0672,115.3198,6115.0
2022-09-14 14:35:00,123.23,123.3,123.2,123.29,6280.0,115.2823,115.3478,115.2543,115.3385,6280.0
2022-09-14 14:40:00,123.29,123.41,123.11,123.16,15629.0,115.3385,115.4507,115.1701,115.2169,15629.0
2022-09-14 14:45:00,123.16,123.17,122.97,123.08,7608.0,115.2169,115.2262,115.0391,115.142,7608.0
2022-09-14 14:50:00,123.11,123.2,122.9,122.9,12846.0,115.1701,115.2543,114.9736,114.9736,12846.0
2022-09-14 14:55:00,122.95,123.14,122.95,123.13,19728.0,115.0204,115.1981,115.0204,115.1888,19728.0
2022-09-14 15:00:00,123.07,123.29,123.06,123.29,26077.0,115.1327,115.3385,115.1233,115.3385,26077.0
2022-09-14 15:05:00,123.29,123.38,123.22,123.37,16186.0,115.3385,115.4227,115.273,115.4133,16186.0
2022-09-14 15:10:00,123.34,123.39,123.05,123.06,20138.0,115.3853,115.432,115.114,115.1233,20138.0
2022-09-14 15:15:00,123.05,123.05,122.87,122.93,15159.0,115.114,115.114,114.9456,115.0017,15159.0
2022-09-14 15:20:00,122.92,123.18,122.8,122.9,16535.0,114.9923,115.2356,114.8801,114.9736,16535.0
2022-09-14 15:25:00,122.89,122.97,122.79,122.95,13068.0,114.9643,115.0391,114.8707,115.0204,13068.0
2022-09-14 15:30:00,122.95,123.03,122.59,123.03,19756.0,115.0204,115.0952,114.6836,115.0952,19756.0
2022-09-14 15:35:00,122.98,123.27,122.94,123.27,25821.0,115.0485,115.3198,115.011,115.3198,25821.0
2022-09-14 15:40:00,123.25,123.5,123.14,123.43,33660.0,115.3011,115.5349,115.1981,115.4694,33660.0
2022-09-14 15:45:00,123.44,123.59,123.38,123.51,25380.0,115.4788,115.6191,115.4227,115.5443,25380.0
2022-09-14 15:50:00,123.52,123.85,123.51,123.83,41629.0,115.5536,115.8624,115.5443,115.8436,41629.0
2022-09-14 15:55:00,123.85,124.12,123.67,124.01,104038.0,115.8624,116.1149,115.694,116.012,104038.0
2022-09-15 09:30:00,124.93,125.28,124.19,125.24,51208.0,116.8727,117.2001,116.1804,117.1627,51208.0
2022-09-15 09:35:00,125.18,125.59,125.03,125.17,34493.0,117.1066,117.4901,116.9663,117.0972,34493.0
2022-09-15 09:40:00,125.19,125.97,125.16,125.86,18503.0,117.1159,117.8456,117.0879,117.7427,18503.0
2022-09-15 09:45:00,125.82,126.2,125.1,126.02,45911.0,117.7053,118.0608,117.0317,117.8924,45911.0
2022-09-15 09:50:00,126.03,126.89,125.98,126.79,22882.0,117.9018,118.7063,117.855,118.6127,22882.0
2022-09-15 09:55:00,126.73,127.05,126.67,126.93,13813.0,118.5566,118.856,118.5005,118.7437,13813.0
2022-09-15 10:00:00,126.99,127.34,126.68,127.1,17506.0,118.7998,119.1273,118.5098,118.9028,17506.0
2022-09-15 10:05:00,127.07,127.73,127.07,127.54,13278.0,118.8747,119.4921,118.8747,119.3144,13278.0
2022-09-15 10:10:00,127.52,127.67,127.35,127.66,10516.0,119.2957,119.436,119.1366,119.4266,10516.0
2022-09-15 10:15:00,127.65,127.94,127.65,127.82,8031.0,119.4173,119.6886,119.4173,119.5763,8031.0
2022-09-15 10:20:00,127.75,127.75,126.86,126.94,58611.0,119.5108,119.5108,118.6782,118.7531,58611.0
2022-09-15 10:25:00,126.95,126.99,126.67,126.71,17318.0,118.7624,118.7998,118.5005,118.5379,17318.0
2022-09-15 10:30:00,126.82,127.32,126.79,127.28,15445.0,118.6408,119.1086,118.6127,119.0711,15445.0
2022-09-15 10:35:00,127.38,127.52,127.26,127.51,11309.0,119.1647,119.2957,119.0524,119.2863,11309.0
2022-09-15 10:40:00,127.52,127.55,127.04,127.55,16444.0,119.2957,119.3237,118.8466,119.3237,16444.0
2022-09-15 10:45:00,127.59,127.71,127.42,127.47,9573.0,119.3611,119.4734,119.2021,119.2489,9573.0
2022-09-15 10:50:00,127.42,127.42,127.25,127.38,18575.0,119.2021,119.2021,119.0431,119.1647,18575.0
2022-09-15 10:55:00,127.37,127.71,127.3,127.67,13156.0,119.1553,119.4734,119.0899,119.436,13156.0
2022-09-15 11:00:00,127.71,127.8,127.56,127.7,6082.0,119.4734,119.5576,119.3331,119.4641,6082.0
2022-09-15 11:05:00,127.73,127.78,127.34,127.34,11454.0,119.4921,119.5389,119.1273,119.1273,11454.0
2022-09-15 11:10:00,127.33,127.34,126.99,126.99,10691.0,119.1179,119.1273,118.7998,118.7998,10691.0
2022-09-15 11:15:00,126.96,127.01,126.87,127.01,6404.0,118.7718,118.8186,118.6876,118.8186,6404.0
2022-09-15 11:20:00,126.96,127.27,126.92,127.23,5053.0,118.7718,119.0618,118.7344,119.0244,5053.0
2022-09-15 11:25:00,127.22,127.27,127.13,127.15,4103.0,119.015,119.0618,118.9308,118.9495,4103.0
2022-09-15 11:30:00,127.17,127.24,127.12,127.12,8434.0,118.9682,119.0337,118.9215,118.9215,8434.0
2022-09-15 11:35:00,127.12,127.39,126.98,127.32,10272.0,118.9215,119.174,118.7905,119.1086,10272.0
2022-09-15 11:40:00,127.36,127.37,127.15,127.18,6694.0,119.146,119.1553,118.9495,118.9776,6694.0
2022-09-15 11:45:00,127.18,127.27,127.14,127.14,8452.0,118.9776,119.0618,118.9402,118.9402,8452.0
2022-09-15 11:50:00,127.12,127.13,126.97,127.03,9861.0,118.9215,118.9308,118.7811,118.8373,9861.0
2022-09-15 11:55:00,127.04,127.16,126.94,127.05,19795.0,118.8466,118.9589,118.7531,118.856,19795.0
2022-09-15 12:00:00,127.07,127.65,127.02,127.54,53830.0,118.8747,119.4173,118.8279,119.3144,53830.0
2022-09-15 12:05:00,127.55,127.88,127.54,127.81,7101.0,119.3237,119.6324,119.3144,119.567,7101.0
2022-09-15 12:10:00,127.82,127.92,127.71,127.75,6766.0,119.5763,119.6699,119.4734,119.5108,6766.0
2022-09-15 12:15:00,127.79,128.47,127.78,128.46,10561.0,119.5483,120.1844,119.5389,120.175,10561.0
2022-09-15 12:20:00,128.48,128.48,128.15,128.33,20943.0,120.1937,120.1937,119.885,120.0534,20943.0
2022-09-15 12:25:00,128.32,128.33,128.1,128.16,5611.0,120.0441,120.0534,119.8383,119.8944,5611.0
2022-09-15 12:30:00,128.15,128.46,128.15,128.46,12411.0,119.885,120.175,119.885,120.175,12411.0
2022-09-15 12:35:00,128.48,128.64,128.45,128.58,9250.0,120.1937,120.3434,120.1657,120.2873,9250.0
2022-09-15 12:40:00,128.62,128.81,128.58,128.75,7273.0,120.3247,120.5025,120.2873,120.4463,7273.0
2022-09-15 12:45:00,128.75,128.86,128.69,128.82,8191.0,120.4463,120.5492,120.3902,120.5118,8191.0
2022-09-15 12:50:00,128.84,128.95,128.8,128.91,13001.0,120.5305,120.6334,120.4931,120.596,13001.0
2022-09-15 12:55:00,128.9,128.93,128.85,128.89,16424.0,120.5867,120.6147,120.5399,120.5773,16424.0
2022-09-15 13:00:00,128.92,129.4,128.92,129.31,18534.0,120.6054,121.0544,120.6054,120.9702,18534.0
2022-09-15 13:05:00,129.33,129.43,129.22,129.34,9478.0,120.9889,121.0825,120.886,120.9983,9478.0
2022-09-15 13:10:00,129.37,129.5,129.34,129.5,7433.0,121.0263,121.148,120.9983,121.148,7433.0
2022-09-15 13:15:00,129.53,129.7,129.49,129.68,5552.0,121.176,121.3351,121.1386,121.3164,5552.0
2022-09-15 13:20:00,129.66,129.69,129.57,129.66,6749.0,121.2976,121.3257,121.2135,121.2976,6749.0
2022-09-15 13:25:00,129.67,129.77,129.64,129.65,4613.0,121.307,121.4006,121.2789,121.2883,4613.0
2022-09-15 13:30:00,129.66,129.75,129.63,129.63,4007.0,121.2976,121.3818,121.2696,121.2696,4007.0
2022-09-15 13:35:00,129.64,129.64,129.46,129.52,14192.0,121.2789,121.2789,121.1105,121.1667,14192.0
2022-09-15 13:40:00,129.54,129.64,129.5,129.59,11482.0,121.1854,121.2789,121.148,121.2322,11482.0
2022-09-15 13:45:00,129.58,129.58,129.44,129.51,9954.0,121.2228,121.2228,121.0918,121.1573,9954.0
2022-09-15 13:50:00,129.51,129.51,129.33,129.33,37520.0,121.1573,121.1573,120.9889,120.9889,37520.0
2022-09-15 13:55:00,129.34,129.34,128.98,128.99,8602.0,120.9983,120.9983,120.6615,120.6709,8602.0
2022-09-15 14:00:00,129.0,129.0,128.74,128.79,12047.0,120.6802,120.6802,120.437,120.4838,12047.0
2022-09-15 14:05:00,128.77,128.8,128.61,128.71,10827.0,120.465,120.4931,120.3154,120.4089,10827.0
2022-09-15 14:10:00,128.7,128.99,128.68,128.99,6845.0,120.3996,120.6709,120.3809,120.6709,6845.0
2022-09-15 14:15:00,128.97,129.24,128.95,129.16,7575.0,120.6521,120.9047,120.6334,120.8299,7575.0
2022-09-15 14:20:00,129.16,129.16,129.03,129.06,10052.0,120.8299,120.8299,120.7083,120.7363,10052.0
2022-09-15 14:25:00,129.06,129.25,129.01,129.25,15639.0,120.7363,120.9141,120.6896,120.9141,15639.0
2022-09-15 14:30:00,129.28,129.47,129.25,129.29,10550.0,120.9422,121.1199,120.9141,120.9515,10550.0
2022-09-15 14:35:00,129.28,129.56,129.22,129.35,6815.0,120.9422,121.2041,120.886,121.0076,6815.0
2022-09-15 14:40:00,129.33,129.38,129.26,129.34,6273.0,120.9889,121.0357,120.9234,120.9983,6273.0
2022-09-15 14:45:00,129.32,129.33,129.19,129.23,14773.0,120.9796,120.9889,120.858,120.8954,14773.0
2022-09-15 14:50:00,129.22,129.43,129.16,129.42,23071.0,120.886,121.0825,120.8299,121.0731,23071.0
2022-09-15 14:55:00,129.41,129.49,129.21,129.29,29760.0,121.0638,121.1386,120.8767,120.9515,29760.0
2022-09-15 15:00:00,129.3,129.3,129.04,129.18,24655.0,120.9609,120.9609,120.7176,120.8486,24655.0
2022-09-15 15:05:00,129.18,129.25,129.05,129.21,13788.0,120.8486,120.9141,120.727,120.8767,13788.0
2022-09-15 15:10:00,129.22,129.24,128.79,128.97,40411.0,120.886,120.9047,120.4838,120.6521,40411.0
2022-09-15 15:15:00,128.94,129.06,128.8,128.89,24601.0,120.6241,120.7363,120.4931,120.5773,24601.0
2022-09-15 15:20:00,128.89,129.1,128.74,129.1,14141.0,120.5773,120.7738,120.437,120.7738,14141.0
2022-09-15 15:25:00,129.1,129.1,128.46,128.46,20885.0,120.7738,120.7738,120.175,120.175,20885.0
2022-09-15 15:30:00,128.41,128.48,128.15,128.21,42150.0,120.1283,120.1937,119.885,119.9412,42150.0
2022-09-15 15:35:00,128.22,128.56,128.22,128.54,21729.0,119.9505,120.2686,119.9505,120.2499,21729.0
2022-09-15 15:40:00,128.55,128.89,128.52,128.88,20037.0,120.2592,120.5773,120.2312,120.568,20037.0
2022-09-15 15:45:00,128.88,129.17,128.85,128.88,40244.0,120.568,120.8392,120.5399,120.568,40244.0
2022-09-15 15:50:00,128.9,129.13,128.74,128.97,41439.0,120.5867,120.8018,120.437,120.6521,41439.0
2022-09-15 15:55:00,128.99,129.16,128.87,129.03,108439.0,120.6709,120.8299,120.5586,120.7083,108439.0
2022-09-16 09:30:00,128.96,128.96,128.04,128.36,250719.0,120.6428,120.6428,119.7821,120.0815,250719.0
2022-09-16 09:35:00,128.1,128.5,127.94,128.08,78830.0,119.8383,120.2125,119.6886,119.8195,78830.0
2022-09-16 09:40:00,128.08,128.18,127.72,128.02,17088.0,119.8195,119.9131,119.4828,119.7634,17088.0
2022-09-16 09:45:00,128.07,128.48,127.96,128.35,22300.0,119.8102,120.1937,119.7073,120.0721,22300.0
2022-09-16 09:50:00,128.43,128.64,128.2,128.38,13151.0,120.147,120.3434,119.9318,120.1002,13151.0
2022-09-16 09:55:00,128.41,128.41,128.04,128.09,18982.0,120.1283,120.1283,119.7821,119.8289,18982.0
2022-09-16 10:00:00,128.18,128.29,127.84,127.86,22395.0,119.9131,120.016,119.595,119.6137,22395.0
2022-09-16 10:05:00,127.81,128.37,127.77,128.02,9138.0,119.567,120.0908,119.5295,119.7634,9138.0
2022-09-16 10:10:00,128.04,129.0,128.04,128.86,8852.0,119.7821,120.6802,119.7821,120.5492,8852.0
2022-09-16 10:15:00,128.88,128.88,128.54,128.65,19988.0,120.568,120.568,120.2499,120.3528,19988.0
2022-09-16 10:20:00,128.71,128.85,128.4,128.62,6834.0,120.4089,120.5399,120.1189,120.3247,6834.0
2022-09-16 10:25:00,128.63,128.71,128.48,128.53,11483.0,120.3341,120.4089,120.1937,120.2405,11483.0
2022-09-16 10:30:00,128.52,128.57,128.16,128.35,8361.0,120.2312,120.2779,119.8944,120.0721,8361.0
2022-09-16 10:35:00,128.44,128.57,128.35,128.38,7521.0,120.1563,120.2779,120.0721,120.1002,7521.0
2022-09-16 10:40:00,128.33,128.47,128.28,128.28,5037.0,120.0534,120.1844,120.0066,120.0066,5037.0
2022-09-16 10:45:00,128.23,128.4,127.98,128.07,5524.0,119.9599,120.1189,119.726,119.8102,5524.0
2022-09-16 10:50:00,128.07,128.45,128.06,128.41,8019.0,119.8102,120.1657,119.8008,120.1283,8019.0
2022-09-16 10:55:00,128.43,128.43,128.17,128.27,7910.0,120.147,120.147,119.9037,119.9973,7910.0
2022-09-16 11:00:00,128.25,128.58,128.25,128.55,9033.0,119.9786,120.2873,119.9786,120.2592,9033.0
2022-09-16 11:05:00,128.61,129.08,128.61,129.06,5046.0,120.3154,120.7551,120.3154,120.7363,5046.0
2022-09-16 11:10:00,129.06,129.06,128.88,128.9,6892.0,120.7363,120.7363,120.568,120.5867,6892.0
2022-09-16 11:15:00,128.89,129.11,128.79,128.97,6060.0,120.5773,120.7831,120.4838,120.6521,6060.0
2022-09-16 11:20:00,128.98,128.98,128.67,128.81,15146.0,120.6615,120.6615,120.3715,120.5025,15146.0
2022-09-16 11:25:00,128.79,128.8,128.6,128.75,6200.0,120.4838,120.4931,120.306,120.4463,6200.0
2022-09-16 11:30:00,128.66,128.95,128.66,128.88,8742.0,120.3621,120.6334,120.3621,120.568,8742.0
2022-09-16 11:35:00,128.97,128.97,128.7,128.8,10129.0,120.6521,120.6521,120.3996,120.4931,10129.0
2022-09-16 11:40:00,128.8,128.97,128.8,128.97,3821.0,120.4931,120.6521,120.4931,120.6521,3821.0
2022-09-16 11:45:00,128.92,128.92,128.77,128.79,6346.0,120.6054,120.6054,120.465,120.4838,6346.0
2022-09-16 11:50:00,128.82,128.95,128.73,128.95,7047.0,120.5118,120.6334,120.4276,120.6334,7047.0
2022-09-16 11:55:00,128.99,129.45,128.95,129.41,14159.0,120.6709,121.1012,120.6334,121.0638,14159.0
2022-09-16 12:00:00,129.38,129.59,129.27,129.53,19525.0,121.0357,121.2322,120.9328,121.176,19525.0
2022-09-16 12:05:00,129.59,129.68,129.33,129.33,7626.0,121.2322,121.3164,120.9889,120.9889,7626.0
2022-09-16 12:10:00,129.35,129.58,129.35,129.53,22362.0,121.0076,121.2228,121.0076,121.176,22362.0
2022-09-16 12:15:00,129.55,129.57,129.18,129.18,24027.0,121.1947,121.2135,120.8486,120.8486,24027.0
2022-09-16 12:20:00,129.2,129.25,129.03,129.18,22620.0,120.8673,120.9141,120.7083,120.8486,22620.0
2022-09-16 12:25:00,129.17,129.2,128.83,128.92,29260.0,120.8392,120.8673,120.5212,120.6054,29260.0
2022-09-16 12:30:00,128.91,129.03,128.83,128.86,11168.0,120.596,120.7083,120.5212,120.5492,11168.0
2022-09-16 12:35:00,128.84,129.03,128.82,128.94,23853.0,120.5305,120.7083,120.5118,120.6241,23853.0
2022-09-16 12:40:00,128.97,129.22,128.96,129.11,17287.0,120.6521,120.886,120.6428,120.7831,17287.0
2022-09-16 12:45:00,129.12,129.23,129.05,129.2,7415.0,120.7925,120.8954,120.727,120.8673,7415.0
2022-09-16 12:50:00,129.21,129.4,129.14,129.25,10492.0,120.8767,121.0544,120.8112,120.9141,10492.0
2022-09-16 12:55:00,129.26,129.54,129.25,129.4,21646.0,120.9234,121.1854,120.9141,121.0544,21646.0
2022-09-16 13:00:00,129.37,129.47,129.29,129.38,21386.0,121.0263,121.1199,120.9515,121.0357,21386.0
2022-09-16 13:05:00,129.4,129.43,129.19,129.34,21238.0,121.0544,121.0825,120.858,120.9983,21238.0
2022-09-16 13:10:00,129.32,129.48,129.29,129.41,11076.0,120.9796,121.1293,120.9515,121.0638,11076.0
2022-09-16 13:15:00,129.43,129.46,129.35,129.46,8127.0,121.0825,121.1105,121.0076,121.1105,8127.0
2022-09-16 13:20:00,129.45,129.53,129.35,129.42,9527.0,121.1012,121.176,121.0076,121.0731,9527.0
2022-09-16 13:25:00,129.42,129.42,129.26,129.32,25417.0,121.0731,121.0731,120.9234,120.9796,25417.0
2022-09-16 13:30:00,129.3,129.44,129.29,129.34,25129.0,120.9609,121.0918,120.9515,120.9983,25129.0
2022-09-16 13:35:00,129.37,129.66,129.37,129.5,13413.0,121.0263,121.2976,121.0263,121.148,13413.0
2022-09-16 13:40:00,129.52,129.58,129.49,129.52,9878.0,121.1667,121.2228,121.1386,121.1667,9878.0
2022-09-16 13:45:00,129.5,129.66,129.49,129.66,12199.0,121.148,121.2976,121.1386,121.2976,12199.0
2022-09-16 13:50:00,129.65,129.71,129.57,129.66,21189.0,121.2883,121.3444,121.2135,121.2976,21189.0
2022-09-16 13:55:00,129.64,129.84,129.63,129.78,29669.0,121.2789,121.466,121.2696,121.4099,29669.0
2022-09-16 14:00:00,129.76,129.87,129.69,129.85,16909.0,121.3912,121.4941,121.3257,121.4754,16909.0
2022-09-16 14:05:00,129.83,129.86,129.67,129.79,22888.0,121.4567,121.4847,121.307,121.4193,22888.0
2022-09-16 14:10:00,129.79,129.86,129.65,129.74,18684.0,121.4193,121.4847,121.2883,121.3725,18684.0
2022-09-16 14:15:00,129.7,129.78,129.51,129.51,18131.0,121.3351,121.4099,121.1573,121.1573,18131.0
2022-09-16 14:20:00,129.5,129.5,129.06,129.1,17249.0,121.148,121.148,120.7363,120.7738,17249.0
2022-09-16 14:25:00,129.08,129.64,129.07,129.49,22650.0,120.7551,121.2789,120.7457,121.1386,22650.0
2022-09-16 14:30:00,129.48,129.57,129.43,129.56,11576.0,121.1293,121.2135,121.0825,121.2041,11576.0
2022-09-16 14:35:00,129.53,129.86,129.24,129.33,71855.0,121.176,121.4847,120.9047,120.9889,71855.0
2022-09-16 14:40:00,129.31,129.31,128.85,128.87,8239.0,120.9702,120.9702,120.5399,120.5586,8239.0
2022-09-16 14:45:00,128.91,129.32,128.88,129.27,9783.0,120.596,120.9796,120.568,120.9328,9783.0
2022-09-16 14:50:00,129.25,129.3,129.18,129.22,18388.0,120.9141,120.9609,120.8486,120.886,18388.0
2022-09-16 14:55:00,129.22,129.23,129.03,129.05,12257.0,120.886,120.8954,120.7083,120.727,12257.0
2022-09-16 15:00:00,129.04,129.29,128.98,129.29,13508.0,120.7176,120.9515,120.6615,120.9515,13508.0
2022-09-16 15:05:00,129.3,129.69,129.26,129.68,46892.0,120.9609,121.3257,120.9234,121.3164,46892.0
2022-09-16 15:10:00,129.66,129.75,129.62,129.68,31353.0,121.2976,121.3818,121.2602,121.3164,31353.0
2022-09-16 15:15:00,129.65,129.77,129.53,129.62,17163.0,121.2883,121.4006,121.176,121.2602,17163.0
2022-09-16 15:20:00,129.59,129.98,129.52,129.81,23092.0,121.2322,121.597,121.1667,121.438,23092.0
2022-09-16 15:25:00,129.77,129.85,129.7,129.81,18516.0,121.4006,121.4754,121.3351,121.438,18516.0
2022-09-16 15:30:00,129.83,129.89,129.55,129.56,30438.0,121.4567,121.5128,121.1947,121.2041,30438.0
2022-09-16 15:35:00,129.56,130.05,129.39,130.05,51909.0,121.2041,121.6625,121.0451,121.6625,51909.0
2022-09-16 15:40:00,130.09,130.16,129.87,129.97,52938.0,121.6999,121.7654,121.4941,121.5877,52938.0
2022-09-16 15:45:00,129.97,129.99,129.46,129.85,50682.0,121.5877,121.6064,121.1105,121.4754,50682.0
2022-09-16 15:50:00,129.84,129.94,129.49,129.63,143721.0,121.466,121.5596,121.1386,121.2696,143721.0
2022-09-16 15:55:00,129.62,129.65,129.34,129.43,220539.0,121.2602,121.2883,120.9983,121.0825,220539.0
2022-09-19 09:30:00,128.41,128.5,128.22,128.31,34072.0,120.1283,120.2125,119.9505,120.0347,34072.0
2022-09-19 09:35:00,128.32,128.75,128.32,128.61,7036.0,120.0441,120.4463,120.0441,120.3154,7036.0
2022-09-19 09:40:00,128.61,129.11,128.61,128.99,5889.0,120.3154,120.7831,120.3154,120.6709,5889.0
2022-09-19 09:45:00,128.95,129.19,128.77,128.77,3970.0,120.6334,120.858,120.465,120.465,3970.0
2022-09-19 09:50:00,128.81,129.09,128.78,128.88,7943.0,120.5025,120.7644,120.4744,120.568,7943.0
2022-09-19 09:55:00,128.81,129.02,128.78,128.88,5596.0,120.5025,120.6989,120.4744,120.568,5596.0
2022-09-19 10:00:00,128.83,128.9,128.65,128.66,7991.0,120.5212,120.5867,120.3528,120.3621,7991.0
2022-09-19 10:05:00,128.68,129.05,128.65,128.9,5724.0,120.3809,120.727,120.3528,120.5867,5724.0
2022-09-19 10:10:00,128.91,129.4,128.91,129.13,5175.0,120.596,121.0544,120.596,120.8018,5175.0
2022-09-19 10:15:00,129.16,129.32,129.15,129.22,10173.0,120.8299,120.9796,120.8205,120.886,10173.0
2022-09-19 10:20:00,129.23,129.69,129.23,129.68,10763.0,120.8954,121.3257,120.8954,121.3164,10763.0
2022-09-19 10:25:00,129.71,129.79,129.58,129.68,21445.0,121.3444,121.4193,121.2228,121.3164,21445.0
2022-09-19 10:30:00,129.7,129.86,129.65,129.81,26463.0,121.3351,121.4847,121.2883,121.438,26463.0
2022-09-19 10:35:00,129.8,129.96,129.8,129.93,7069.0,121.4286,121.5783,121.4286,121.5502,7069.0
2022-09-19 10:40:00,130.0,130.18,129.99,130.07,4335.0,121.6157,121.7841,121.6064,121.6812,4335.0
2022-09-19 10:45:00,130.05,130.16,129.99,130.05,2753.0,121.6625,121.7654,121.6064,121.6625,2753.0
2022-09-19 10:50:00,129.99,130.03,129.81,129.87,7989.0,121.6064,121.6438,121.438,121.4941,7989.0
2022-09-19 10:55:00,129.88,129.97,129.81,129.89,5019.0,121.5035,121.5877,121.438,121.5128,5019.0
2022-09-19 11:00:00,129.91,130.16,129.8,130.1,6687.0,121.5315,121.7654,121.4286,121.7093,6687.0
2022-09-19 11:05:00,130.07,130.32,130.07,130.27,18065.0,121.6812,121.9151,121.6812,121.8683,18065.0
2022-09-19 11:10:00,130.28,130.39,130.15,130.18,14504.0,121.8777,121.9806,121.756,121.7841,14504.0
2022-09-19 11:15:00,130.15,130.5,130.11,130.42,14006.0,121.756,122.0835,121.7186,122.0086,14006.0
2022-09-19 11:20:00,130.39,130.44,130.25,130.29,16480.0,121.9806,122.0273,121.8496,121.887,16480.0
2022-09-19 11:25:00,130.23,130.27,130.1,130.19,8336.0,121.8309,121.8683,121.7093,121.7935,8336.0
2022-09-19 11:30:00,130.16,130.21,130.01,130.03,17480.0,121.7654,121.8122,121.6251,121.6438,17480.0
2022-09-19 11:35:00,130.03,130.05,129.87,129.93,8365.0,121.6438,121.6625,121.4941,121.5502,8365.0
2022-09-19 11:40:00,129.91,130.14,129.91,130.11,8162.0,121.5315,121.7467,121.5315,121.7186,8162.0
2022-09-19 11:45:00,130.07,130.23,130.07,130.23,7060.0,121.6812,121.8309,121.6812,121.8309,7060.0
2022-09-19 11:50:00,130.25,130.39,130.25,130.33,8870.0,121.8496,121.9806,121.8496,121.9244,8870.0
2022-09-19 11:55:00,130.33,130.34,130.14,130.14,4486.0,121.9244,121.9338,121.7467,121.7467,4486.0
2022-09-19 12:00:00,130.16,130.26,130.11,130.11,3720.0,121.7654,121.8589,121.7186,121.7186,3720.0
2022-09-19 12:05:00,130.14,130.19,129.96,130.14,8417.0,121.7467,121.7935,121.5783,121.7467,8417.0
2022-09-19 12:10:00,130.18,130.24,130.17,130.19,6836.0,121.7841,121.8402,121.7748,121.7935,6836.0
2022-09-19 12:15:00,130.15,130.31,130.13,130.22,25252.0,121.756,121.9057,121.7373,121.8215,25252.0
2022-09-19 12:20:00,130.2,130.23,130.13,130.16,3888.0,121.8028,121.8309,121.7373,121.7654,3888.0
2022-09-19 12:25:00,130.17,130.17,129.85,129.87,12113.0,121.7748,121.7748,121.4754,121.4941,12113.0
2022-09-19 12:30:00,129.83,129.93,129.75,129.91,7012.0,121.4567,121.5502,121.3818,121.5315,7012.0
2022-09-19 12:35:00,129.91,130.11,129.91,130.04,7168.0,121.5315,121.7186,121.5315,121.6531,7168.0
2022-09-19 12:40:00,129.98,130.04,129.85,130.04,3161.0,121.597,121.6531,121.4754,121.6531,3161.0
2022-09-19 12:45:00,130.05,130.05,129.95,129.97,3013.0,121.6625,121.6625,121.5689,121.5877,3013.0
2022-09-19 12:50:00,129.98,130.22,129.98,130.22,4915.0,121.597,121.8215,121.597,121.8215,4915.0
2022-09-19 12:55:00,130.23,130.43,130.2,130.43,3990.0,121.8309,122.018,121.8028,122.018,3990.0
2022-09-19 13:00:00,130.45,130.59,130.42,130.48,7798.0,122.0367,122.1677,122.0086,122.0648,7798.0
2022-09-19 13:05:00,130.44,130.5,130.42,130.49,2711.0,122.0273,122.0835,122.0086,122.0741,2711.0
2022-09-19 13:10:00,130.48,130.54,130.41,130.45,5131.0,122.0648,122.1209,121.9993,122.0367,5131.0
2022-09-19 13:15:00,130.45,130.45,130.31,130.42,9869.0,122.0367,122.0367,121.9057,122.0086,9869.0
2022-09-19 13:20:00,130.43,130.55,130.4,130.55,9809.0,122.018,122.1302,121.9899,122.1302,9809.0
2022-09-19 13:25:00,130.58,130.68,130.54,130.56,2527.0,122.1583,122.2519,122.1209,122.1396,2527.0
2022-09-19 13:30:00,130.55,130.55,130.43,130.51,6440.0,122.1302,122.1302,122.018,122.0928,6440.0
2022-09-19 13:35:00,130.53,130.6,130.51,130.55,9189.0,122.1115,122.177,122.0928,122.1302,9189.0
2022-09-19 13:40:00,130.59,130.61,130.52,130.57,3204.0,122.1677,122.1864,122.1022,122.149,3204.0
2022-09-19 13:45:00,130.58,130.67,130.56,130.62,3797.0,122.1583,122.2425,122.1396,122.1957,3797.0
2022-09-19 13:50:00,130.6,130.61,130.46,130.49,19039.0,122.177,122.1864,122.046,122.0741,19039.0
2022-09-19 13:55:00,130.46,130.66,130.46,130.59,9719.0,122.046,122.2332,122.046,122.1677,9719.0
2022-09-19 14:00:00,130.63,130.64,130.49,130.53,6554.0,122.2051,122.2144,122.0741,122.1115,6554.0
2022-09-19 14:05:00,130.48,130.63,130.44,130.59,9671.0,122.0648,122.2051,122.0273,122.1677,9671.0
2022-09-19 14:10:00,130.6,130.66,130.48,130.48,11300.0,122.177,122.2332,122.0648,122.0648,11300.0
2022-09-19 14:15:00,130.44,130.53,130.41,130.45,12165.0,122.0273,122.1115,121.9993,122.0367,12165.0
2022-09-19 14:20:00,130.47,130.62,130.46,130.54,18094.0,122.0554,122.1957,122.046,122.1209,18094.0
2022-09-19 14:25:00,130.51,130.67,130.49,130.65,3607.0,122.0928,122.2425,122.0741,122.2238,3607.0
2022-09-19 14:30:00,130.64,130.7,130.55,130.58,15887.0,122.2144,122.2706,122.1302,122.1583,15887.0
2022-09-19 14:35:00,130.56,130.68,130.49,130.66,7397.0,122.1396,122.2519,122.0741,122.2332,7397.0
2022-09-19 14:40:00,130.64,130.64,130.47,130.5,21652.0,122.2144,122.2144,122.0554,122.0835,21652.0
2022-09-19 14:45:00,130.5,130.52,130.47,130.5,18378.0,122.0835,122.1022,122.0554,122.0835,18378.0
2022-09-19 14:50:00,130.49,130.73,130.49,130.73,27967.0,122.0741,122.2986,122.0741,122.2986,27967.0
2022-09-19 14:55:00,130.76,130.92,130.76,130.87,6114.0,122.3267,122.4764,122.3267,122.4296,6114.0
2022-09-19 15:00:00,130.88,131.43,130.87,131.43,10845.0,122.439,122.9535,122.4296,122.9535,10845.0
2022-09-19 15:05:00,131.43,131.58,131.42,131.56,7068.0,122.9535,123.0938,122.9441,123.0751,7068.0
2022-09-19 15:10:00,131.54,131.85,131.53,131.75,19520.0,123.0564,123.3464,123.047,123.2529,19520.0
2022-09-19 15:15:00,131.78,131.89,131.72,131.74,10350.0,123.2809,123.3838,123.2248,123.2435,10350.0
2022-09-19 15:20:00,131.72,132.05,131.7,132.05,19885.0,123.2248,123.5335,123.2061,123.5335,19885.0
2022-09-19 15:25:00,132.08,132.14,131.89,131.97,29756.0,123.5616,123.6177,123.3838,123.4587,29756.0
2022-09-19 15:30:00,131.99,132.15,131.97,132.11,19334.0,123.4774,123.6271,123.4587,123.5896,19334.0
2022-09-19 15:35:00,132.08,132.17,131.99,132.11,26233.0,123.5616,123.6458,123.4774,123.5896,26233.0
2022-09-19 15:40:00,132.09,132.18,132.02,132.08,21940.0,123.5709,123.6551,123.5054,123.5616,21940.0
2022-09-19 15:45:00,132.06,132.06,131.87,131.98,37433.0,123.5429,123.5429,123.3651,123.468,37433.0
2022-09-19 15:50:00,131.96,132.06,131.85,132.06,38007.0,123.4493,123.5429,123.3464,123.5429,38007.0
2022-09-19 15:55:00,132.06,132.14,131.99,132.09,78103.0,123.5429,123.6177,123.4774,123.5709,78103.0
2022-09-20 09:30:00,131.45,131.9,131.37,131.83,12094.0,122.9722,123.3932,122.8974,123.3277,12094.0
2022-09-20 09:35:00,131.63,131.63,131.31,131.45,18985.0,123.1406,123.1406,122.8412,122.9722,18985.0
2022-09-20 09:40:00,131.46,131.47,131.08,131.2,9434.0,122.9816,122.9909,122.6261,122.7383,9434.0
2022-09-20 09:45:00,131.08,131.19,130.91,130.91,4230.0,122.6261,122.729,122.467,122.467,4230.0
2022-09-20 09:50:00,130.75,130.82,130.56,130.56,3852.0,122.3173,122.3828,122.1396,122.1396,3852.0
2022-09-20 09:55:00,130.59,130.96,130.59,130.85,30604.0,122.1677,122.5138,122.1677,122.4109,30604.0
2022-09-20 10:00:00,130.84,130.92,130.62,130.84,13014.0,122.4015,122.4764,122.1957,122.4015,13014.0
2022-09-20 10:05:00,130.79,131.0,130.75,130.79,13529.0,122.3548,122.5512,122.3173,122.3548,13529.0
2022-09-20 10:10:00,130.78,130.94,130.41,130.59,21115.0,122.3454,122.4951,121.9993,122.1677,21115.0
2022-09-20 10:15:00,130.58,130.6,130.35,130.43,21617.0,122.1583,122.177,121.9431,122.018,21617.0
2022-09-20 10:20:00,130.39,130.53,130.31,130.4,9618.0,121.9806,122.1115,121.9057,121.9899,9618.0
2022-09-20 10:25:00,130.39,130.53,130.36,130.48,14024.0,121.9806,122.1115,121.9525,122.0648,14024.0
2022-09-20 10:30:00,130.46,130.56,130.36,130.47,19718.0,122.046,122.1396,121.9525,122.0554,19718.0
2022-09-20 10:35:00,130.46,130.55,130.31,130.5,8455.0,122.046,122.1302,121.9057,122.0835,8455.0
2022-09-20 10:40:00,130.5,130.81,130.48,130.78,21381.0,122.0835,122.3735,122.0648,122.3454,21381.0
2022-09-20 10:45:00,130.74,130.79,130.63,130.79,10047.0,122.308,122.3548,122.2051,122.3548,10047.0
2022-09-20 10:50:00,130.79,131.0,130.75,130.94,16971.0,122.3548,122.5512,122.3173,122.4951,16971.0
2022-09-20 10:55:00,131.0,131.04,130.73,130.75,6225.0,122.5512,122.5886,122.2986,122.3173,6225.0
2022-09-20 11:00:00,130.74,130.8,130.37,130.53,13692.0,122.308,122.3641,121.9619,122.1115,13692.0
2022-09-20 11:05:00,130.54,130.75,130.53,130.74,9073.0,122.1209,122.3173,122.1115,122.308,9073.0
2022-09-20 11:10:00,130.71,130.73,130.53,130.53,7235.0,122.2799,122.2986,122.1115,122.1115,7235.0
2022-09-20 11:15:00,130.54,130.57,130.36,130.36,3271.0,122.1209,122.149,121.9525,121.9525,3271.0
2022-09-20 11:20:00,130.33,130.43,130.31,130.33,11551.0,121.9244,122.018,121.9057,121.9244,11551.0
2022-09-20 11:25:00,130.3,130.5,130.29,130.4,6410.0,121.8964,122.0835,121.887,121.9899,6410.0
2022-09-20 11:30:00,130.41,130.54,130.22,130.34,18777.0,121.9993,122.1209,121.8215,121.9338,18777.0
2022-09-20 11:35:00,130.38,130.45,130.29,130.37,5347.0,121.9712,122.0367,121.887,121.9619,5347.0
2022-09-20 11:40:00,130.38,130.5,130.38,130.5,4328.0,121.9712,122.0835,121.9712,122.0835,4328.0
2022-09-20 11:45:00,130.53,130.61,130.52,130.57,6368.0,122.1115,122.1864,122.1022,122.149,6368.0
2022-09-20 11:50:00,130.6,130.76,130.57,130.74,6168.0,122.177,122.3267,122.149,122.308,6168.0
2022-09-20 11:55:00,130.75,130.79,130.7,130.72,8142.0,122.3173,122.3548,122.2706,122.2893,8142.0
2022-09-20 12:00:00,130.71,130.78,130.65,130.67,4247.0,122.2799,122.3454,122.2238,122.2425,4247.0
2022-09-20 12:05:00,130.69,130.75,130.6,130.69,4152.0,122.2612,122.3173,122.177,122.2612,4152.0
2022-09-20 12:10:00,130.7,130.77,130.68,130.73,9340.0,122.2706,122.3361,122.2519,122.2986,9340.0
2022-09-20 12:15:00,130.72,130.75,130.64,130.71,15290.0,122.2893,122.3173,122.2144,122.2799,15290.0
2022-09-20 12:20:00,130.7,130.71,130.59,130.6,13695.0,122.2706,122.2799,122.1677,122.177,13695.0
2022-09-20 12:25:00,130.61,130.62,130.36,130.38,6280.0,122.1864,122.1957,121.9525,121.9712,6280.0
2022-09-20 12:30:00,130.38,130.44,130.26,130.33,8475.0,121.9712,122.0273,121.8589,121.9244,8475.0
2022-09-20 12:35:00,130.34,130.34,130.22,130.27,9452.0,121.9338,121.9338,121.8215,121.8683,9452.0
2022-09-20 12:40:00,130.28,130.31,129.92,129.95,33291.0,121.8777,121.9057,121.5409,121.5689,33291.0
2022-09-20 12:45:00,129.89,129.95,129.6,129.6,6577.0,121.5128,121.5689,121.2415,121.2415,6577.0
2022-09-20 12:50:00,129.59,129.65,129.52,129.64,8413.0,121.2322,121.2883,121.1667,121.2789,8413.0
2022-09-20 12:55:00,129.67,129.68,129.49,129.52,7597.0,121.307,121.3164,121.1386,121.1667,7597.0
2022-09-20 13:00:00,129.5,129.5,129.33,129.33,5887.0,121.148,121.148,120.9889,120.9889,5887.0
2022-09-20 13:05:00,129.31,129.31,129.04,129.1,9787.0,120.9702,120.9702,120.7176,120.7738,9787.0
2022-09-20 13:10:00,129.09,129.09,128.74,128.74,9018.0,120.7644,120.7644,120.437,120.437,9018.0
2022-09-20 13:15:00,128.79,128.81,128.69,128.8,10020.0,120.4838,120.5025,120.3902,120.4931,10020.0
2022-09-20 13:20:00,128.8,128.95,128.75,128.95,13792.0,120.4931,120.6334,120.4463,120.6334,13792.0
2022-09-20 13:25:00,128.93,129.16,128.92,129.1,7442.0,120.6147,120.8299,120.6054,120.7738,7442.0
2022-09-20 13:30:00,129.02,129.05,128.84,128.94,6072.0,120.6989,120.727,120.5305,120.6241,6072.0
2022-09-20 13:35:00,128.95,129.15,128.94,129.13,4827.0,120.6334,120.8205,120.6241,120.8018,4827.0
2022-09-20 13:40:00,129.14,129.34,129.12,129.25,3334.0,120.8112,120.9983,120.7925,120.9141,3334.0
2022-09-20 13:45:00,129.27,129.28,129.09,129.1,6393.0,120.9328,120.9422,120.7644,120.7738,6393.0
2022-09-20 13:50:00,129.08,129.23,129.04,129.19,9588.0,120.7551,120.8954,120.7176,120.858,9588.0
2022-09-20 13:55:00,129.19,129.36,129.09,129.32,18359.0,120.858,121.017,120.7644,120.9796,18359.0
2022-09-20 14:00:00,129.32,129.5,129.26,129.29,36675.0,120.9796,121.148,120.9234,120.9515,36675.0
2022-09-20 14:05:00,129.29,129.5,129.25,129.45,16641.0,120.9515,121.148,120.9141,121.1012,16641.0
2022-09-20 14:10:00,129.46,129.7,129.46,129.7,13405.0,121.1105,121.3351,121.1105,121.3351,13405.0
2022-09-20 14:15:00,129.71,129.73,129.33,129.53,9777.0,121.3444,121.3631,120.9889,121.176,9777.0
2022-09-20 14:20:00,129.52,129.7,129.43,129.66,11084.0,121.1667,121.3351,121.0825,121.2976,11084.0
2022-09-20 14:25:00,129.6,129.6,129.45,129.47,5204.0,121.2415,121.2415,121.1012,121.1199,5204.0
2022-09-20 14:30:00,129.44,129.44,129.23,129.27,8778.0,121.0918,121.0918,120.8954,120.9328,8778.0
2022-09-20 14:35:00,129.29,129.52,129.29,129.41,36795.0,120.9515,121.1667,120.9515,121.0638,36795.0
2022-09-20 14:40:00,129.41,129.43,128.97,129.12,14608.0,121.0638,121.0825,120.6521,120.7925,14608.0
2022-09-20 14:45:00,129.17,129.59,129.17,129.59,7715.0,120.8392,121.2322,120.8392,121.2322,7715.0
2022-09-20 14:50:00,129.56,129.65,129.54,129.55,3857.0,121.2041,121.2883,121.1854,121.1947,3857.0
2022-09-20 14:55:00,129.54,129.71,129.52,129.61,7246.0,121.1854,121.3444,121.1667,121.2509,7246.0
2022-09-20 15:00:00,129.58,129.81,129.58,129.74,5170.0,121.2228,121.438,121.2228,121.3725,5170.0
2022-09-20 15:05:00,129.69,129.69,129.52,129.53,5264.0,121.3257,121.3257,121.1667,121.176,5264.0
2022-09-20 15:10:00,129.56,129.71,129.54,129.71,6532.0,121.2041,121.3444,121.1854,121.3444,6532.0
2022-09-20 15:15:00,129.69,129.74,129.53,129.69,4923.0,121.3257,121.3725,121.176,121.3257,4923.0
2022-09-20 15:20:00,129.71,129.91,129.7,129.9,6094.0,121.3444,121.5315,121.3351,121.5222,6094.0
2022-09-20 15:25:00,129.9,130.06,129.9,129.94,7431.0,121.5222,121.6718,121.5222,121.5596,7431.0
2022-09-20 15:30:00,129.95,130.08,129.74,130.06,10634.0,121.5689,121.6906,121.3725,121.6718,10634.0
2022-09-20 15:35:00,130.06,130.41,130.03,130.36,12993.0,121.6718,121.9993,121.6438,121.9525,12993.0
2022-09-20 15:40:00,130.39,130.44,130.22,130.41,12786.0,121.9806,122.0273,121.8215,121.9993,12786.0
2022-09-20 15:45:00,130.43,130.46,130.18,130.19,20904.0,122.018,122.046,121.7841,121.7935,20904.0
2022-09-20 15:50:00,130.18,130.31,130.01,130.19,38209.0,121.7841,121.9057,121.6251,121.7935,38209.0
2022-09-20 15:55:00,130.17,130.17,130.01,130.08,84114.0,121.7748,121.7748,121.6251,121.6906,84114.0
2022-09-21 09:30:00,130.85,131.05,130.68,130.89,15493.0,122.4109,122.598,122.2519,122.4483,15493.0
2022-09-21 09:35:00,130.89,131.18,130.89,131.06,3410.0,122.4483,122.7196,122.4483,122.6074,3410.0
2022-09-21 09:40:00,131.08,131.08,130.76,130.83,17086.0,122.6261,122.6261,122.3267,122.3922,17086.0
2022-09-21 09:45:00,130.69,131.04,130.69,131.03,7931.0,122.2612,122.5886,122.2612,122.5793,7931.0
2022-09-21 09:50:00,130.97,131.09,130.97,131.07,4155.0,122.5232,122.6354,122.5232,122.6167,4155.0
2022-09-21 09:55:00,131.05,131.05,130.9,130.94,5780.0,122.598,122.598,122.4577,122.4951,5780.0
2022-09-21 10:00:00,130.99,131.13,130.97,131.09,9727.0,122.5419,122.6728,122.5232,122.6354,9727.0
2022-09-21 10:05:00,131.09,131.18,131.05,131.16,6169.0,122.6354,122.7196,122.598,122.7009,6169.0
2022-09-21 10:10:00,131.14,131.25,131.07,131.24,5200.0,122.6822,122.7851,122.6167,122.7757,5200.0
2022-09-21 10:15:00,131.28,131.29,131.01,131.05,4239.0,122.8132,122.8225,122.5606,122.598,4239.0
2022-09-21 10:20:00,131.09,131.11,131.02,131.09,6505.0,122.6354,122.6541,122.5699,122.6354,6505.0
2022-09-21 10:25:00,131.06,131.31,131.0,131.26,15517.0,122.6074,122.8412,122.5512,122.7945,15517.0
2022-09-21 10:30:00,131.31,131.36,131.23,131.25,4886.0,122.8412,122.888,122.7664,122.7851,4886.0
2022-09-21 10:35:00,131.29,131.38,131.14,131.17,5048.0,122.8225,122.9067,122.6822,122.7103,5048.0
2022-09-21 10:40:00,131.15,131.15,130.89,131.0,9478.0,122.6915,122.6915,122.4483,122.5512,9478.0
2022-09-21 10:45:00,131.05,131.1,130.84,130.89,4013.0,122.598,122.6448,122.4015,122.4483,4013.0
2022-09-21 10:50:00,130.85,130.89,130.7,130.77,4747.0,122.4109,122.4483,122.2706,122.3361,4747.0
2022-09-21 10:55:00,130.7,130.75,130.54,130.59,6046.0,122.2706,122.3173,122.1209,122.1677,6046.0
2022-09-21 11:00:00,130.57,130.72,130.56,130.61,4845.0,122.149,122.2893,122.1396,122.1864,4845.0
2022-09-21 11:05:00,130.59,130.72,130.39,130.39,6043.0,122.1677,122.2893,121.9806,121.9806,6043.0
2022-09-21 11:10:00,130.41,130.81,130.41,130.79,10383.0,121.9993,122.3735,121.9993,122.3548,10383.0
2022-09-21 11:15:00,130.77,130.81,130.48,130.5,8657.0,122.3361,122.3735,122.0648,122.0835,8657.0
2022-09-21 11:20:00,130.58,130.78,130.58,130.75,17398.0,122.1583,122.3454,122.1583,122.3173,17398.0
2022-09-21 11:25:00,130.67,130.73,130.51,130.54,4996.0,122.2425,122.2986,122.0928,122.1209,4996.0
2022-09-21 11:30:00,130.55,130.68,130.54,130.65,8311.0,122.1302,122.2519,122.1209,122.2238,8311.0
2022-09-21 11:35:00,130.64,130.74,130.64,130.69,6059.0,122.2144,122.308,122.2144,122.2612,6059.0
2022-09-21 11:40:00,130.69,130.82,130.54,130.54,12070.0,122.2612,122.3828,122.1209,122.1209,12070.0
2022-09-21 11:45:00,130.58,130.61,130.48,130.5,3972.0,122.1583,122.1864,122.0648,122.0835,3972.0
2022-09-21 11:50:00,130.5,130.68,130.5,130.63,16345.0,122.0835,122.2519,122.0835,122.2051,16345.0
2022-09-21 11:55:00,130.63,130.72,130.6,130.7,10588.0,122.2051,122.2893,122.177,122.2706,10588.0
2022-09-21 12:00:00,130.68,130.98,130.68,130.94,9698.0,122.2519,122.5325,122.2519,122.4951,9698.0
2022-09-21 12:05:00,130.94,131.06,130.92,130.93,7874.0,122.4951,122.6074,122.4764,122.4857,7874.0
2022-09-21 12:10:00,130.93,131.01,130.87,130.88,24700.0,122.4857,122.5606,122.4296,122.439,24700.0
2022-09-21 12:15:00,130.87,131.0,130.83,130.98,12662.0,122.4296,122.5512,122.3922,122.5325,12662.0
2022-09-21 12:20:00,130.98,131.01,130.88,130.96,20186.0,122.5325,122.5606,122.439,122.5138,20186.0
2022-09-21 12:25:00,130.93,131.01,130.84,130.84,7834.0,122.4857,122.5606,122.4015,122.4015,7834.0
2022-09-21 12:30:00,130.78,130.84,130.74,130.84,2890.0,122.3454,122.4015,122.308,122.4015,2890.0
2022-09-21 12:35:00,130.84,130.88,130.55,130.55,3723.0,122.4015,122.439,122.1302,122.1302,3723.0
2022-09-21 12:40:00,130.58,130.58,130.49,130.54,2318.0,122.1583,122.1583,122.0741,122.1209,2318.0
2022-09-21 12:45:00,130.5,130.51,130.35,130.35,5182.0,122.0835,122.0928,121.9431,121.9431,5182.0
2022-09-21 12:50:00,130.33,130.42,130.33,130.39,4873.0,121.9244,122.0086,121.9244,121.9806,4873.0
2022-09-21 12:55:00,130.39,130.56,130.39,130.53,4593.0,121.9806,122.1396,121.9806,122.1115,4593.0
2022-09-21 13:00:00,130.49,130.84,130.49,130.74,23453.0,122.0741,122.4015,122.0741,122.308,23453.0
2022-09-21 13:05:00,130.75,130.86,130.7,130.83,48763.0,122.3173,122.4203,122.2706,122.3922,48763.0
2022-09-21 13:10:00,130.86,130.9,130.48,130.57,44334.0,122.4203,122.4577,122.0648,122.149,44334.0
2022-09-21 13:15:00,130.58,130.59,130.28,130.28,5513.0,122.1583,122.1677,121.8777,121.8777,5513.0
2022-09-21 13:20:00,130.24,130.32,130.11,130.32,15769.0,121.8402,121.9151,121.7186,121.9151,15769.0
2022-09-21 13:25:00,130.31,130.43,130.3,130.43,2236.0,121.9057,122.018,121.8964,122.018,2236.0
2022-09-21 13:30:00,130.49,130.49,130.44,130.46,2500.0,122.0741,122.0741,122.0273,122.046,2500.0
2022-09-21 13:35:00,130.47,130.65,130.34,130.54,16582.0,122.0554,122.2238,121.9338,122.1209,16582.0
2022-09-21 13:40:00,130.55,130.73,130.55,130.71,5278.0,122.1302,122.2986,122.1302,122.2799,5278.0
2022-09-21 13:45:00,130.7,130.84,130.7,130.81,5052.0,122.2706,122.4015,122.2706,122.3735,5052.0
2022-09-21 13:50:00,130.81,130.83,130.73,130.75,7378.0,122.3735,122.3922,122.2986,122.3173,7378.0
2022-09-21 13:55:00,130.78,130.92,130.7,130.92,8203.0,122.3454,122.4764,122.2706,122.4764,8203.0
2022-09-21 14:00:00,130.75,130.75,129.66,129.72,62135.0,122.3173,122.3173,121.2976,121.3538,62135.0
2022-09-21 14:05:00,129.55,130.51,129.54,130.27,21912.0,121.1947,122.0928,121.1854,121.8683,21912.0
2022-09-21 14:10:00,130.22,130.32,129.47,129.53,17675.0,121.8215,121.9151,121.1199,121.176,17675.0
2022-09-21 14:15:00,129.5,129.93,129.46,129.81,33270.0,121.148,121.5502,121.1105,121.438,33270.0
2022-09-21 14:20:00,129.84,130.03,129.82,129.98,26267.0,121.466,121.6438,121.4473,121.597,26267.0
2022-09-21 14:25:00,129.79,130.09,129.72,129.83,6001.0,121.4193,121.6999,121.3538,121.4567,6001.0
2022-09-21 14:30:00,129.68,130.55,129.56,130.51,10550.0,121.3164,122.1302,121.2041,122.0928,10550.0
2022-09-21 14:35:00,130.46,130.56,130.07,130.22,8642.0,122.046,122.1396,121.6812,121.8215,8642.0
2022-09-21 14:40:00,130.22,131.39,130.1,131.38,7277.0,121.8215,122.9161,121.7093,122.9067,7277.0
2022-09-21 14:45:00,131.44,131.82,130.78,130.88,17511.0,122.9628,123.3183,122.3454,122.439,17511.0
2022-09-21 14:50:00,130.9,131.32,130.55,131.32,11769.0,122.4577,122.8506,122.1302,122.8506,11769.0
2022-09-21 14:55:00,131.27,131.45,131.07,131.19,5573.0,122.8038,122.9722,122.6167,122.729,5573.0
2022-09-21 15:00:00,131.23,131.38,130.89,131.02,9078.0,122.7664,122.9067,122.4483,122.5699,9078.0
2022-09-21 15:05:00,130.91,131.16,130.78,130.81,5998.0,122.467,122.7009,122.3454,122.3735,5998.0
2022-09-21 15:10:00,130.57,130.65,129.91,130.65,11880.0,122.149,122.2238,121.5315,122.2238,11880.0
2022-09-21 15:15:00,130.67,131.01,130.52,130.58,9944.0,122.2425,122.5606,122.1022,122.1583,9944.0
2022-09-21 15:20:00,130.6,130.61,130.14,130.38,23056.0,122.177,122.1864,121.7467,121.9712,23056.0
2022-09-21 15:25:00,130.32,130.32,129.69,129.69,16209.0,121.9151,121.9151,121.3257,121.3257,16209.0
2022-09-21 15:30:00,129.67,129.7,128.99,129.58,13552.0,121.307,121.3351,120.6709,121.2228,13552.0
2022-09-21 15:35:00,129.57,129.57,128.84,128.89,10058.0,121.2135,121.2135,120.5305,120.5773,10058.0
2022-09-21 15:40:00,128.79,128.97,128.64,128.65,17590.0,120.4838,120.6521,120.3434,120.3528,17590.0
2022-09-21 15:45:00,128.61,128.73,128.33,128.39,30101.0,120.3154,120.4276,120.0534,120.1096,30101.0
2022-09-21 15:50:00,128.39,128.66,128.25,128.35,37164.0,120.1096,120.3621,119.9786,120.0721,37164.0
2022-09-21 15:55:00,128.36,128.36,127.84,127.84,67755.0,120.0815,120.0815,119.595,119.595,67755.0
2022-09-22 09:30:00,127.96,128.33,127.25,127.39,19099.0,119.7073,120.0534,119.0431,119.174,19099.0
2022-09-22 09:35:00,127.27,127.27,126.44,126.44,5480.0,119.0618,119.0618,118.2853,118.2853,5480.0
2022-09-22 09:40:00,126.53,126.53,126.16,126.16,3989.0,118.3695,118.3695,118.0234,118.0234,3989.0
2022-09-22 09:45:00,126.14,126.44,126.03,126.39,7756.0,118.0047,118.2853,117.9018,118.2385,7756.0
2022-09-22 09:50:00,126.3,126.59,126.28,126.32,19781.0,118.1543,118.4256,118.1356,118.1731,19781.0
2022-09-22 09:55:00,126.46,126.55,126.13,126.33,3709.0,118.304,118.3882,117.9953,118.1824,3709.0
2022-09-22 10:00:00,126.23,126.39,126.03,126.3,12648.0,118.0889,118.2385,117.9018,118.1543,12648.0
2022-09-22 10:05:00,126.29,126.5,126.24,126.47,10684.0,118.145,118.3414,118.0982,118.3134,10684.0
2022-09-22 10:10:00,126.43,126.65,126.21,126.64,7268.0,118.276,118.4818,118.0702,118.4724,7268.0
2022-09-22 10:15:00,126.64,126.67,126.32,126.32,5000.0,118.4724,118.5005,118.1731,118.1731,5000.0
2022-09-22 10:20:00,126.34,126.51,126.27,126.51,6179.0,118.1918,118.3508,118.1263,118.3508,6179.0
2022-09-22 10:25:00,126.46,126.69,126.36,126.66,15891.0,118.304,118.5192,118.2105,118.4911,15891.0
2022-09-22 10:30:00,126.71,126.84,126.5,126.6,8449.0,118.5379,118.6595,118.3414,118.435,8449.0
2022-09-22 10:35:00,126.58,126.6,126.31,126.46,6713.0,118.4163,118.435,118.1637,118.304,6713.0
2022-09-22 10:40:00,126.49,126.49,126.05,126.14,6446.0,118.3321,118.3321,117.9205,118.0047,6446.0
2022-09-22 10:45:00,126.12,126.38,126.12,126.28,4043.0,117.986,118.2292,117.986,118.1356,4043.0
2022-09-22 10:50:00,126.28,126.28,125.87,125.87,5861.0,118.1356,118.1356,117.7521,117.7521,5861.0
2022-09-22 10:55:00,125.82,126.03,125.78,125.99,5098.0,117.7053,117.9018,117.6679,117.8643,5098.0
2022-09-22 11:00:00,125.97,126.1,125.94,126.01,7252.0,117.8456,117.9672,117.8176,117.8831,7252.0
2022-09-22 11:05:00,126.0,126.37,125.99,126.3,6019.0,117.8737,118.2198,117.8643,118.1543,6019.0
2022-09-22 11:10:00,126.28,126.32,126.15,126.28,27719.0,118.1356,118.1731,118.014,118.1356,27719.0
2022-09-22 11:15:00,126.25,126.67,126.24,126.62,10833.0,118.1076,118.5005,118.0982,118.4537,10833.0
2022-09-22 11:20:00,126.59,126.94,126.59,126.86,7234.0,118.4256,118.7531,118.4256,118.6782,7234.0
2022-09-22 11:25:00,126.88,127.17,126.88,127.05,8488.0,118.6969,118.9682,118.6969,118.856,8488.0
2022-09-22 11:30:00,127.04,127.26,126.99,127.19,4688.0,118.8466,119.0524,118.7998,118.9869,4688.0
2022-09-22 11:35:00,127.27,127.27,127.08,127.17,6835.0,119.0618,119.0618,118.884,118.9682,6835.0
2022-09-22 11:40:00,127.15,127.15,126.91,126.92,3421.0,118.9495,118.9495,118.725,118.7344,3421.0
2022-09-22 11:45:00,126.9,127.22,126.88,127.18,5262.0,118.7157,119.015,118.6969,118.9776,5262.0
2022-09-22 11:50:00,127.18,127.29,126.96,127.0,5998.0,118.9776,119.0805,118.7718,118.8092,5998.0
2022-09-22 11:55:00,126.99,126.99,126.71,126.81,3822.0,118.7998,118.7998,118.5379,118.6315,3822.0
2022-09-22 12:00:00,126.78,127.09,126.77,127.09,4175.0,118.6034,118.8934,118.594,118.8934,4175.0
2022-09-22 12:05:00,127.06,127.06,126.92,127.01,3734.0,118.8653,118.8653,118.7344,118.8186,3734.0
2022-09-22 12:10:00,127.01,127.03,126.87,126.91,3396.0,118.8186,118.8373,118.6876,118.725,3396.0
2022-09-22 12:15:00,126.88,127.14,126.85,127.11,5339.0,118.6969,118.9402,118.6689,118.9121,5339.0
2022-09-22 12:20:00,127.14,127.55,127.06,127.49,6931.0,118.9402,119.3237,118.8653,119.2676,6931.0
2022-09-22 12:25:00,127.51,127.52,127.06,127.06,5969.0,119.2863,119.2957,118.8653,118.8653,5969.0
2022-09-22 12:30:00,127.08,127.12,126.96,127.02,3402.0,118.884,118.9215,118.7718,118.8279,3402.0
2022-09-22 12:35:00,127.01,127.2,127.0,127.12,3485.0,118.8186,118.9963,118.8092,118.9215,3485.0
2022-09-22 12:40:00,127.11,127.21,127.11,127.13,1854.0,118.9121,119.0057,118.9121,118.9308,1854.0
2022-09-22 12:45:00,127.12,127.29,127.05,127.1,5529.0,118.9215,119.0805,118.856,118.9028,5529.0
2022-09-22 12:50:00,127.09,127.37,127.09,127.33,5446.0,118.8934,119.1553,118.8934,119.1179,5446.0
2022-09-22 12:55:00,127.41,127.51,127.32,127.41,4116.0,119.1928,119.2863,119.1086,119.1928,4116.0
2022-09-22 13:00:00,127.49,127.68,127.49,127.68,8955.0,119.2676,119.4453,119.2676,119.4453,8955.0
2022-09-22 13:05:00,127.66,127.71,127.49,127.53,9578.0,119.4266,119.4734,119.2676,119.305,9578.0
2022-09-22 13:10:00,127.56,127.72,127.53,127.61,6135.0,119.3331,119.4828,119.305,119.3799,6135.0
2022-09-22 13:15:00,127.59,127.59,127.25,127.35,10994.0,119.3611,119.3611,119.0431,119.1366,10994.0
2022-09-22 13:20:00,127.35,127.79,127.35,127.63,60961.0,119.1366,119.5483,119.1366,119.3986,60961.0
2022-09-22 13:25:00,127.63,127.98,127.62,127.98,37845.0,119.3986,119.726,119.3892,119.726,37845.0
2022-09-22 13:30:00,127.97,128.05,127.87,127.92,19750.0,119.7166,119.7915,119.6231,119.6699,19750.0
2022-09-22 13:35:00,127.93,128.16,127.92,128.12,8670.0,119.6792,119.8944,119.6699,119.857,8670.0
2022-09-22 13:40:00,128.12,128.17,128.01,128.07,6197.0,119.857,119.9037,119.7541,119.8102,6197.0
2022-09-22 13:45:00,128.06,128.22,128.03,128.14,7642.0,119.8008,119.9505,119.7728,119.8757,7642.0
2022-09-22 13:50:00,128.14,128.27,128.1,128.13,7374.0,119.8757,119.9973,119.8383,119.8663,7374.0
2022-09-22 13:55:00,128.12,128.2,127.98,128.03,6685.0,119.857,119.9318,119.726,119.7728,6685.0
2022-09-22 14:00:00,128.01,128.04,127.87,127.9,5010.0,119.7541,119.7821,119.6231,119.6512,5010.0
2022-09-22 14:05:00,127.87,127.94,127.76,127.81,10362.0,119.6231,119.6886,119.5202,119.567,10362.0
2022-09-22 14:10:00,127.88,127.88,127.77,127.85,4237.0,119.6324,119.6324,119.5295,119.6044,4237.0
2022-09-22 14:15:00,127.83,127.93,127.78,127.83,3753.0,119.5857,119.6792,119.5389,119.5857,3753.0
2022-09-22 14:20:00,127.84,127.86,127.65,127.68,4273.0,119.595,119.6137,119.4173,119.4453,4273.0
2022-09-22 14:25:00,127.65,127.81,127.64,127.8,4427.0,119.4173,119.567,119.4079,119.5576,4427.0
2022-09-22 14:30:00,127.79,127.91,127.78,127.88,4772.0,119.5483,119.6605,119.5389,119.6324,4772.0
2022-09-22 14:35:00,127.9,128.06,127.85,128.05,3804.0,119.6512,119.8008,119.6044,119.7915,3804.0
2022-09-22 14:40:00,128.0,128.0,127.9,127.93,2685.0,119.7447,119.7447,119.6512,119.6792,2685.0
2022-09-22 14:45:00,127.91,127.93,127.77,127.85,3708.0,119.6605,119.6792,119.5295,119.6044,3708.0
2022-09-22 14:50:00,127.84,128.3,127.84,128.17,11955.0,119.595,120.0254,119.595,119.9037,11955.0
2022-09-22 14:55:00,128.19,128.34,128.13,128.27,4851.0,119.9225,120.0628,119.8663,119.9973,4851.0
2022-09-22 15:00:00,128.3,128.41,128.22,128.31,9172.0,120.0254,120.1283,119.9505,120.0347,9172.0
2022-09-22 15:05:00,128.32,128.38,128.21,128.24,6339.0,120.0441,120.1002,119.9412,119.9692,6339.0
2022-09-22 15:10:00,128.26,128.51,128.22,128.51,6843.0,119.9879,120.2218,119.9505,120.2218,6843.0
2022-09-22 15:15:00,128.5,128.5,128.3,128.33,20498.0,120.2125,120.2125,120.0254,120.0534,20498.0
2022-09-22 15:20:00,128.34,128.36,128.02,128.11,6228.0,120.0628,120.0815,119.7634,119.8476,6228.0
2022-09-22 15:25:00,128.08,128.15,127.9,128.1,4724.0,119.8195,119.885,119.6512,119.8383,4724.0
2022-09-22 15:30:00,128.23,128.4,128.19,128.37,12387.0,119.9599,120.1189,119.9225,120.0908,12387.0
2022-09-22 15:35:00,128.37,131.07,128.33,128.35,46376.0,120.0908,122.6167,120.0534,120.0721,46376.0
2022-09-22 15:40:00,128.35,128.43,128.24,128.29,9694.0,120.0721,120.147,119.9692,120.016,9694.0
2022-09-22 15:45:00,128.31,128.84,128.3,128.84,74282.0,120.0347,120.5305,120.0254,120.5305,74282.0
2022-09-22 15:50:00,128.85,128.91,128.59,128.73,85381.0,120.5399,120.596,120.2967,120.4276,85381.0
2022-09-22 15:55:00,128.76,128.82,127.9,127.93,177755.0,120.4557,120.5118,119.6512,119.6792,177755.0
2022-09-23 09:30:00,127.03,127.34,126.66,127.04,24226.0,118.8373,119.1273,118.4911,118.8466,24226.0
2022-09-23 09:35:00,126.95,127.53,126.56,127.42,7278.0,118.7624,119.305,118.3976,119.2021,7278.0
2022-09-23 09:40:00,127.3,127.81,127.26,127.77,7169.0,119.0899,119.567,119.0524,119.5295,7169.0
2022-09-23 09:45:00,127.68,127.95,127.46,127.64,11791.0,119.4453,119.6979,119.2395,119.4079,11791.0
2022-09-23 09:50:00,127.57,127.58,127.36,127.44,7381.0,119.3424,119.3518,119.146,119.2208,7381.0
2022-09-23 09:55:00,127.48,127.79,127.41,127.55,12765.0,119.2582,119.5483,119.1928,119.3237,12765.0
2022-09-23 10:00:00,127.54,127.7,127.47,127.59,13722.0,119.3144,119.4641,119.2489,119.3611,13722.0
2022-09-23 10:05:00,127.57,127.57,127.09,127.16,19096.0,119.3424,119.3424,118.8934,118.9589,19096.0
2022-09-23 10:10:00,127.13,127.21,126.9,127.09,13960.0,118.9308,119.0057,118.7157,118.8934,13960.0
2022-09-23 10:15:00,127.0,127.0,126.65,126.77,5435.0,118.8092,118.8092,118.4818,118.594,5435.0
2022-09-23 10:20:00,126.75,126.77,126.62,126.69,4763.0,118.5753,118.594,118.4537,118.5192,4763.0
2022-09-23 10:25:00,126.66,126.8,126.49,126.76,13267.0,118.4911,118.6221,118.3321,118.5847,13267.0
2022-09-23 10:30:00,126.8,126.88,126.62,126.79,9711.0,118.6221,118.6969,118.4537,118.6127,9711.0
2022-09-23 10:35:00,126.85,127.09,126.8,127.04,10382.0,118.6689,118.8934,118.6221,118.8466,10382.0
2022-09-23 10:40:00,127.06,127.2,126.88,126.9,12096.0,118.8653,118.9963,118.6969,118.7157,12096.0
2022-09-23 10:45:00,126.82,126.9,126.8,126.87,3866.0,118.6408,118.7157,118.6221,118.6876,3866.0
2022-09-23 10:50:00,126.87,126.96,126.77,126.9,5644.0,118.6876,118.7718,118.594,118.7157,5644.0
2022-09-23 10:55:00,126.93,126.93,126.65,126.69,6054.0,118.7437,118.7437,118.4818,118.5192,6054.0
2022-09-23 11:00:00,126.71,126.81,126.67,126.79,8928.0,118.5379,118.6315,118.5005,118.6127,8928.0
2022-09-23 11:05:00,126.79,126.97,126.78,126.83,4729.0,118.6127,118.7811,118.6034,118.6502,4729.0
2022-09-23 11:10:00,126.85,127.05,126.85,126.93,20828.0,118.6689,118.856,118.6689,118.7437,20828.0
2022-09-23 11:15:00,127.02,127.29,127.02,127.25,3549.0,118.8279,119.0805,118.8279,119.0431,3549.0
2022-09-23 11:20:00,127.2,127.21,126.95,127.02,6734.0,118.9963,119.0057,118.7624,118.8279,6734.0
2022-09-23 11:25:00,126.97,126.98,126.94,126.98,4563.0,118.7811,118.7905,118.7531,118.7905,4563.0
2022-09-23 11:30:00,127.04,127.06,126.91,127.01,8621.0,118.8466,118.8653,118.725,118.8186,8621.0
2022-09-23 11:35:00,127.07,127.07,126.93,126.99,5664.0,118.8747,118.8747,118.7437,118.7998,5664.0
2022-09-23 11:40:00,126.95,126.98,126.91,126.97,16040.0,118.7624,118.7905,118.725,118.7811,16040.0
2022-09-23 11:45:00,126.94,126.96,126.71,126.72,29023.0,118.7531,118.7718,118.5379,118.5473,29023.0
2022-09-23 11:50:00,126.72,126.9,126.7,126.9,17571.0,118.5473,118.7157,118.5285,118.7157,17571.0
2022-09-23 11:55:00,126.89,127.06,126.89,127.03,5111.0,118.7063,118.8653,118.7063,118.8373,5111.0
2022-09-23 12:00:00,126.93,126.98,126.8,126.86,14767.0,118.7437,118.7905,118.6221,118.6782,14767.0
2022-09-23 12:05:00,126.88,126.93,126.69,126.8,14841.0,118.6969,118.7437,118.5192,118.6221,14841.0
2022-09-23 12:10:00,126.79,126.79,126.49,126.58,22503.0,118.6127,118.6127,118.3321,118.4163,22503.0
2022-09-23 12:15:00,126.58,126.69,126.57,126.66,2925.0,118.4163,118.5192,118.4069,118.4911,2925.0
2022-09-23 12:20:00,126.67,126.71,126.48,126.53,5398.0,118.5005,118.5379,118.3227,118.3695,5398.0
2022-09-23 12:25:00,126.56,126.56,126.45,126.53,27134.0,118.3976,118.3976,118.2947,118.3695,27134.0
2022-09-23 12:30:00,126.51,126.51,126.2,126.35,14427.0,118.3508,118.3508,118.0608,118.2011,14427.0
2022-09-23 12:35:00,126.32,126.51,126.32,126.51,5256.0,118.1731,118.3508,118.1731,118.3508,5256.0
2022-09-23 12:40:00,126.51,126.54,126.37,126.37,11269.0,118.3508,118.3789,118.2198,118.2198,11269.0
2022-09-23 12:45:00,126.36,126.6,126.32,126.59,7493.0,118.2105,118.435,118.1731,118.4256,7493.0
2022-09-23 12:50:00,126.58,126.86,126.58,126.84,9146.0,118.4163,118.6782,118.4163,118.6595,9146.0
2022-09-23 12:55:00,126.83,126.87,126.74,126.87,4366.0,118.6502,118.6876,118.566,118.6876,4366.0
2022-09-23 13:00:00,126.85,127.11,126.81,127.05,8305.0,118.6689,118.9121,118.6315,118.856,8305.0
2022-09-23 13:05:00,127.0,127.17,126.99,127.11,14867.0,118.8092,118.9682,118.7998,118.9121,14867.0
2022-09-23 13:10:00,127.12,127.19,126.98,127.16,14021.0,118.9215,118.9869,118.7905,118.9589,14021.0
2022-09-23 13:15:00,127.16,127.21,127.08,127.12,8530.0,118.9589,119.0057,118.884,118.9215,8530.0
2022-09-23 13:20:00,127.1,127.1,126.79,126.87,6402.0,118.9028,118.9028,118.6127,118.6876,6402.0
2022-09-23 13:25:00,126.87,126.87,126.54,126.54,2829.0,118.6876,118.6876,118.3789,118.3789,2829.0
2022-09-23 13:30:00,126.57,126.65,126.47,126.65,3747.0,118.4069,118.4818,118.3134,118.4818,3747.0
2022-09-23 13:35:00,126.65,126.65,126.48,126.51,4262.0,118.4818,118.4818,118.3227,118.3508,4262.0
2022-09-23 13:40:00,126.49,126.54,126.33,126.52,6368.0,118.3321,118.3789,118.1824,118.3602,6368.0
2022-09-23 13:45:00,126.51,126.73,126.48,126.73,7639.0,118.3508,118.5566,118.3227,118.5566,7639.0
2022-09-23 13:50:00,126.74,126.98,126.7,126.9,18161.0,118.566,118.7905,118.5285,118.7157,18161.0
2022-09-23 13:55:00,126.91,126.97,126.8,126.92,13440.0,118.725,118.7811,118.6221,118.7344,13440.0
2022-09-23 14:00:00,126.9,126.96,126.52,126.6,21748.0,118.7157,118.7718,118.3602,118.435,21748.0
2022-09-23 14:05:00,126.64,126.87,126.64,126.68,12570.0,118.4724,118.6876,118.4724,118.5098,12570.0
2022-09-23 14:10:00,126.66,126.74,126.34,126.4,17122.0,118.4911,118.566,118.1918,118.2479,17122.0
2022-09-23 14:15:00,126.34,126.4,126.14,126.18,20122.0,118.1918,118.2479,118.0047,118.0421,20122.0
2022-09-23 14:20:00,126.2,126.46,126.19,126.38,9295.0,118.0608,118.304,118.0514,118.2292,9295.0
2022-09-23 14:25:00,126.33,126.4,126.25,126.27,6987.0,118.1824,118.2479,118.1076,118.1263,6987.0
2022-09-23 14:30:00,126.28,126.28,125.98,126.1,7317.0,118.1356,118.1356,117.855,117.9672,7317.0
2022-09-23 14:35:00,126.13,126.13,125.88,125.89,2700.0,117.9953,117.9953,117.7614,117.7708,2700.0
2022-09-23 14:40:00,125.87,126.21,125.79,126.15,20538.0,117.7521,118.0702,117.6772,118.014,20538.0
2022-09-23 14:45:00,126.15,126.25,126.03,126.18,10072.0,118.014,118.1076,117.9018,118.0421,10072.0
2022-09-23 14:50:00,126.16,126.18,126.07,126.1,10319.0,118.0234,118.0421,117.9392,117.9672,10319.0
2022-09-23 14:55:00,126.06,126.12,125.98,126.07,16198.0,117.9298,117.986,117.855,117.9392,16198.0
2022-09-23 15:00:00,126.06,126.69,126.05,126.62,15112.0,117.9298,118.5192,117.9205,118.4537,15112.0
2022-09-23 15:05:00,126.6,127.01,126.45,126.79,18009.0,118.435,118.8186,118.2947,118.6127,18009.0
2022-09-23 15:10:00,126.84,126.96,126.65,126.74,25923.0,118.6595,118.7718,118.4818,118.566,25923.0
2022-09-23 15:15:00,126.76,127.18,126.76,127.04,12119.0,118.5847,118.9776,118.5847,118.8466,12119.0
2022-09-23 15:20:00,127.07,127.2,126.97,127.06,11027.0,118.8747,118.9963,118.7811,118.8653,11027.0
2022-09-23 15:25:00,127.09,127.25,126.95,127.25,11598.0,118.8934,119.0431,118.7624,119.0431,11598.0
2022-09-23 15:30:00,127.26,127.46,127.25,127.33,23238.0,119.0524,119.2395,119.0431,119.1179,23238.0
2022-09-23 15:35:00,127.31,127.46,126.96,127.46,15836.0,119.0992,119.2395,118.7718,119.2395,15836.0
2022-09-23 15:40:00,127.45,127.77,127.34,127.71,16823.0,119.2302,119.5295,119.1273,119.4734,16823.0
2022-09-23 15:45:00,127.73,127.77,127.38,127.39,22840.0,119.4921,119.5295,119.1647,119.174,22840.0
2022-09-23 15:50:00,127.38,127.6,127.24,127.55,30090.0,119.1647,119.3705,119.0337,119.3237,30090.0
2022-09-23 15:55:00,127.56,127.72,127.26,127.64,84012.0,119.3331,119.4828,119.0524,119.4079,84012.0
2022-09-26 09:30:00,126.66,127.46,126.66,127.34,17569.0,118.4911,119.2395,118.4911,119.1273,17569.0
2022-09-26 09:35:00,127.56,127.6,127.25,127.4,12385.0,119.3331,119.3705,119.0431,119.1834,12385.0
2022-09-26 09:40:00,127.3,127.61,126.23,126.35,8239.0,119.0899,119.3799,118.0889,118.2011,8239.0
2022-09-26 09:45:00,126.42,126.72,126.37,126.54,6204.0,118.2666,118.5473,118.2198,118.3789,6204.0
2022-09-26 09:50:00,126.57,126.57,126.25,126.26,3324.0,118.4069,118.4069,118.1076,118.1169,3324.0
2022-09-26 09:55:00,126.15,126.21,125.72,125.86,7798.0,118.014,118.0702,117.6118,117.7427,7798.0
2022-09-26 10:00:00,125.86,126.06,125.49,125.68,9538.0,117.7427,117.9298,117.3966,117.5743,9538.0
2022-09-26 10:05:00,125.72,125.82,125.46,125.46,7265.0,117.6118,117.7053,117.3685,117.3685,7265.0
2022-09-26 10:10:00,125.32,125.78,125.09,125.71,5500.0,117.2376,117.6679,117.0224,117.6024,5500.0
2022-09-26 10:15:00,125.75,126.07,125.75,125.86,9580.0,117.6398,117.9392,117.6398,117.7427,9580.0
2022-09-26 10:20:00,125.88,126.39,125.88,126.39,3569.0,117.7614,118.2385,117.7614,118.2385,3569.0
2022-09-26 10:25:00,126.45,126.46,126.24,126.38,4937.0,118.2947,118.304,118.0982,118.2292,4937.0
2022-09-26 10:30:00,126.4,126.4,126.08,126.18,5816.0,118.2479,118.2479,117.9485,118.0421,5816.0
2022-09-26 10:35:00,126.33,126.4,126.22,126.29,3600.0,118.1824,118.2479,118.0795,118.145,3600.0
2022-09-26 10:40:00,126.34,126.54,126.16,126.49,9013.0,118.1918,118.3789,118.0234,118.3321,9013.0
2022-09-26 10:45:00,126.49,126.49,126.23,126.34,5271.0,118.3321,118.3321,118.0889,118.1918,5271.0
2022-09-26 10:50:00,126.36,126.52,126.28,126.47,3939.0,118.2105,118.3602,118.1356,118.3134,3939.0
2022-09-26 10:55:00,126.44,126.49,126.31,126.49,5686.0,118.2853,118.3321,118.1637,118.3321,5686.0
2022-09-26 11:00:00,126.41,126.41,126.15,126.33,2794.0,118.2573,118.2573,118.014,118.1824,2794.0
2022-09-26 11:05:00,126.23,126.23,126.01,126.05,7237.0,118.0889,118.0889,117.8831,117.9205,7237.0
2022-09-26 11:10:00,126.02,126.02,125.88,125.91,7024.0,117.8924,117.8924,117.7614,117.7895,7024.0
2022-09-26 11:15:00,125.93,125.98,125.7,125.77,3453.0,117.8082,117.855,117.593,117.6585,3453.0
2022-09-26 11:20:00,125.78,125.97,125.75,125.97,6429.0,117.6679,117.8456,117.6398,117.8456,6429.0
2022-09-26 11:25:00,125.93,125.98,125.82,125.87,4752.0,117.8082,117.855,117.7053,117.7521,4752.0
2022-09-26 11:30:00,125.88,126.04,125.88,126.01,5688.0,117.7614,117.9111,117.7614,117.8831,5688.0
2022-09-26 11:35:00,126.0,126.13,125.97,126.04,5606.0,117.8737,117.9953,117.8456,117.9111,5606.0
2022-09-26 11:40:00,126.08,126.21,125.92,125.92,4130.0,117.9485,118.0702,117.7989,117.7989,4130.0
2022-09-26 11:45:00,125.89,126.17,125.85,126.17,3101.0,117.7708,118.0327,117.7334,118.0327,3101.0
2022-09-26 11:50:00,126.15,126.2,126.0,126.2,5697.0,118.014,118.0608,117.8737,118.0608,5697.0
2022-09-26 11:55:00,126.22,126.34,126.18,126.28,4918.0,118.0795,118.1918,118.0421,118.1356,4918.0
2022-09-26 12:00:00,126.25,126.25,125.94,126.03,2761.0,118.1076,118.1076,117.8176,117.9018,2761.0
2022-09-26 12:05:00,125.94,126.0,125.87,125.88,2969.0,117.8176,117.8737,117.7521,117.7614,2969.0
2022-09-26 12:10:00,125.91,126.02,125.89,125.93,4898.0,117.7895,117.8924,117.7708,117.8082,4898.0
2022-09-26 12:15:00,125.84,126.01,125.84,126.01,2979.0,117.724,117.8831,117.724,117.8831,2979.0
2022-09-26 12:20:00,125.91,125.91,125.69,125.74,7523.0,117.7895,117.7895,117.5837,117.6305,7523.0
2022-09-26 12:25:00,125.67,125.74,125.52,125.61,4818.0,117.565,117.6305,117.4247,117.5088,4818.0
2022-09-26 12:30:00,125.59,125.62,125.25,125.26,4371.0,117.4901,117.5182,117.1721,117.1814,4371.0
2022-09-26 12:35:00,125.23,125.38,125.08,125.27,25544.0,117.1534,117.2937,117.013,117.1908,25544.0
2022-09-26 12:40:00,125.27,125.3,125.09,125.19,2697.0,117.1908,117.2188,117.0224,117.1159,2697.0
2022-09-26 12:45:00,125.17,125.34,125.15,125.3,4805.0,117.0972,117.2563,117.0785,117.2188,4805.0
2022-09-26 12:50:00,125.31,125.35,125.29,125.3,3713.0,117.2282,117.2656,117.2095,117.2188,3713.0
2022-09-26 12:55:00,125.34,125.46,125.32,125.4,4111.0,117.2563,117.3685,117.2376,117.3124,4111.0
2022-09-26 13:00:00,125.35,125.35,125.01,125.01,2100.0,117.2656,117.2656,116.9475,116.9475,2100.0
2022-09-26 13:05:00,125.01,125.08,124.9,124.9,4168.0,116.9475,117.013,116.8446,116.8446,4168.0
2022-09-26 13:10:00,124.89,124.89,124.43,124.44,3785.0,116.8353,116.8353,116.405,116.4143,3785.0
2022-09-26 13:15:00,124.37,124.56,124.37,124.38,4593.0,116.3488,116.5266,116.3488,116.3582,4593.0
2022-09-26 13:20:00,124.37,124.4,124.02,124.07,4163.0,116.3488,116.3769,116.0214,116.0682,4163.0
2022-09-26 13:25:00,123.9,124.07,123.85,123.97,5104.0,115.9091,116.0682,115.8624,115.9746,5104.0
2022-09-26 13:30:00,123.97,124.68,123.97,124.46,16493.0,115.9746,116.6388,115.9746,116.433,16493.0
2022-09-26 13:35:00,124.54,124.71,124.54,124.61,3784.0,116.5079,116.6669,116.5079,116.5733,3784.0
2022-09-26 13:40:00,124.63,124.65,124.44,124.57,3170.0,116.5921,116.6108,116.4143,116.5359,3170.0
2022-09-26 13:45:00,124.58,124.9,124.58,124.77,8950.0,116.5453,116.8446,116.5453,116.723,8950.0
2022-09-26 13:50:00,124.83,124.97,124.72,124.81,4609.0,116.7792,116.9101,116.6762,116.7604,4609.0
2022-09-26 13:55:00,124.78,124.78,124.57,124.61,5371.0,116.7324,116.7324,116.5359,116.5733,5371.0
2022-09-26 14:00:00,124.64,125.13,124.61,125.11,5986.0,116.6014,117.0598,116.5733,117.0411,5986.0
2022-09-26 14:05:00,125.08,125.12,125.04,125.11,6768.0,117.013,117.0505,116.9756,117.0411,6768.0
2022-09-26 14:10:00,125.12,125.14,125.0,125.05,5164.0,117.0505,117.0692,116.9382,116.985,5164.0
2022-09-26 14:15:00,125.02,125.05,124.92,125.02,4786.0,116.9569,116.985,116.8633,116.9569,4786.0
2022-09-26 14:20:00,124.96,125.03,124.92,124.93,3616.0,116.9008,116.9663,116.8633,116.8727,3616.0
2022-09-26 14:25:00,124.94,124.96,124.57,124.6,5426.0,116.8821,116.9008,116.5359,116.564,5426.0
2022-09-26 14:30:00,124.56,124.69,124.56,124.64,4265.0,116.5266,116.6482,116.5266,116.6014,4265.0
2022-09-26 14:35:00,124.66,124.66,124.36,124.43,2638.0,116.6201,116.6201,116.3395,116.405,2638.0
2022-09-26 14:40:00,124.47,124.51,124.3,124.37,5766.0,116.4424,116.4798,116.2833,116.3488,5766.0
2022-09-26 14:45:00,124.4,124.85,124.4,124.79,34798.0,116.3769,116.7979,116.3769,116.7417,34798.0
2022-09-26 14:50:00,124.73,124.74,124.43,124.49,25742.0,116.6856,116.695,116.405,116.4611,25742.0
2022-09-26 14:55:00,124.56,124.74,124.54,124.63,13187.0,116.5266,116.695,116.5079,116.5921,13187.0
2022-09-26 15:00:00,124.65,124.99,124.64,124.95,8247.0,116.6108,116.9288,116.6014,116.8914,8247.0
2022-09-26 15:05:00,124.99,125.07,124.85,125.07,5096.0,116.9288,117.0037,116.7979,117.0037,5096.0
2022-09-26 15:10:00,125.09,125.09,124.86,124.89,4509.0,117.0224,117.0224,116.8072,116.8353,4509.0
2022-09-26 15:15:00,124.85,124.89,124.56,124.89,5920.0,116.7979,116.8353,116.5266,116.8353,5920.0
2022-09-26 15:20:00,124.82,124.86,124.46,124.48,6576.0,116.7698,116.8072,116.433,116.4517,6576.0
2022-09-26 15:25:00,124.46,124.63,124.32,124.58,8160.0,116.433,116.5921,116.302,116.5453,8160.0
2022-09-26 15:30:00,124.53,124.62,124.31,124.51,10450.0,116.4985,116.5827,116.2927,116.4798,10450.0
2022-09-26 15:35:00,124.5,124.71,124.35,124.44,12800.0,116.4704,116.6669,116.3301,116.4143,12800.0
2022-09-26 15:40:00,124.37,124.86,124.37,124.86,23823.0,116.3488,116.8072,116.3488,116.8072,23823.0
2022-09-26 15:45:00,124.86,125.07,124.75,124.77,22596.0,116.8072,117.0037,116.7043,116.723,22596.0
2022-09-26 15:50:00,124.77,125.06,124.68,124.94,37165.0,116.723,116.9943,116.6388,116.8821,37165.0
2022-09-26 15:55:00,124.87,124.87,123.81,124.02,128517.0,116.8166,116.8166,115.8249,116.0214,128517.0
2022-09-27 09:30:00,124.33,124.33,123.56,124.06,19099.0,116.3114,116.3114,115.5911,116.0588,19099.0
2022-09-27 09:35:00,124.29,124.49,123.99,124.11,15623.0,116.274,116.4611,115.9933,116.1056,15623.0
2022-09-27 09:40:00,124.17,124.81,124.17,124.76,14890.0,116.1617,116.7604,116.1617,116.7137,14890.0
2022-09-27 09:45:00,124.88,124.91,124.36,124.36,5481.0,116.8259,116.854,116.3395,116.3395,5481.0
2022-09-27 09:50:00,124.38,124.38,123.8,123.98,20353.0,116.3582,116.3582,115.8156,115.984,20353.0
2022-09-27 09:55:00,123.98,124.19,123.78,124.15,6149.0,115.984,116.1804,115.7969,116.143,6149.0
2022-09-27 10:00:00,123.98,123.99,123.41,123.6,7299.0,115.984,115.9933,115.4507,115.6285,7299.0
2022-09-27 10:05:00,123.52,123.66,122.8,122.9,9753.0,115.5536,115.6846,114.8801,114.9736,9753.0
2022-09-27 10:10:00,122.9,123.33,122.89,123.17,8748.0,114.9736,115.3759,114.9643,115.2262,8748.0
2022-09-27 10:15:00,123.18,123.42,123.05,123.35,9482.0,115.2356,115.4601,115.114,115.3946,9482.0
2022-09-27 10:20:00,123.37,123.7,123.3,123.6,13628.0,115.4133,115.722,115.3478,115.6285,13628.0
2022-09-27 10:25:00,123.68,123.7,123.32,123.32,10371.0,115.7033,115.722,115.3665,115.3665,10371.0
2022-09-27 10:30:00,123.32,123.72,123.32,123.52,5929.0,115.3665,115.7407,115.3665,115.5536,5929.0
2022-09-27 10:35:00,123.53,123.88,123.51,123.64,8468.0,115.563,115.8904,115.5443,115.6659,8468.0
2022-09-27 10:40:00,123.73,123.98,123.63,123.94,7822.0,115.7501,115.984,115.6565,115.9466,7822.0
2022-09-27 10:45:00,123.92,124.06,123.78,123.95,7821.0,115.9278,116.0588,115.7969,115.9559,7821.0
2022-09-27 10:50:00,123.97,124.05,123.9,123.92,7172.0,115.9746,116.0495,115.9091,115.9278,7172.0
2022-09-27 10:55:00,123.89,123.9,123.7,123.72,10760.0,115.8998,115.9091,115.722,115.7407,10760.0
2022-09-27 11:00:00,123.76,123.76,123.48,123.48,8479.0,115.7782,115.7782,115.5162,115.5162,8479.0
2022-09-27 11:05:00,123.51,123.68,123.46,123.66,11331.0,115.5443,115.7033,115.4975,115.6846,11331.0
2022-09-27 11:10:00,123.7,123.76,123.52,123.54,7121.0,115.722,115.7782,115.5536,115.5724,7121.0
2022-09-27 11:15:00,123.52,123.6,123.35,123.35,10484.0,115.5536,115.6285,115.3946,115.3946,10484.0
2022-09-27 11:20:00,123.34,123.39,122.91,123.0,25725.0,115.3853,115.432,114.983,115.0672,25725.0
2022-09-27 11:25:00,123.01,123.01,122.58,122.75,8483.0,115.0765,115.0765,114.6743,114.8333,8483.0
2022-09-27 11:30:00,122.74,122.89,122.71,122.83,7381.0,114.8239,114.9643,114.7959,114.9081,7381.0
2022-09-27 11:35:00,122.88,122.92,122.67,122.73,12151.0,114.9549,114.9923,114.7585,114.8146,12151.0
2022-09-27 11:40:00,122.67,122.88,122.67,122.7,7714.0,114.7585,114.9549,114.7585,114.7865,7714.0
2022-09-27 11:45:00,122.7,122.82,122.63,122.67,7475.0,114.7865,114.8988,114.721,114.7585,7475.0
2022-09-27 11:50:00,122.69,122.76,122.37,122.38,7622.0,114.7772,114.8427,114.4778,114.4872,7622.0
2022-09-27 11:55:00,122.36,122.44,122.21,122.24,9261.0,114.4685,114.5433,114.3281,114.3562,9261.0
2022-09-27 12:00:00,122.24,122.47,122.15,122.42,9436.0,114.3562,114.5714,114.272,114.5246,9436.0
2022-09-27 12:05:00,122.44,122.46,122.16,122.18,9169.0,114.5433,114.562,114.2814,114.3001,9169.0
2022-09-27 12:10:00,122.2,122.2,121.97,122.18,8452.0,114.3188,114.3188,114.1036,114.3001,8452.0
2022-09-27 12:15:00,122.17,122.17,121.78,121.81,6415.0,114.2907,114.2907,113.9259,113.9539,6415.0
2022-09-27 12:20:00,121.76,121.91,121.76,121.83,4947.0,113.9072,114.0475,113.9072,113.9726,4947.0
2022-09-27 12:25:00,121.84,122.09,121.77,121.98,6604.0,113.982,114.2159,113.9165,114.113,6604.0
2022-09-27 12:30:00,121.98,122.22,121.98,122.22,3507.0,114.113,114.3375,114.113,114.3375,3507.0
2022-09-27 12:35:00,122.23,122.31,122.03,122.12,11568.0,114.3468,114.4217,114.1597,114.2439,11568.0
2022-09-27 12:40:00,122.09,122.26,122.08,122.22,3294.0,114.2159,114.3749,114.2065,114.3375,3294.0
2022-09-27 12:45:00,122.14,122.35,122.12,122.3,4776.0,114.2626,114.4591,114.2439,114.4123,4776.0
2022-09-27 12:50:00,122.28,122.51,122.1,122.46,6968.0,114.3936,114.6088,114.2252,114.562,6968.0
2022-09-27 12:55:00,122.42,122.57,122.41,122.48,5920.0,114.5246,114.6649,114.5152,114.5807,5920.0
2022-09-27 13:00:00,122.42,122.42,122.15,122.15,9240.0,114.5246,114.5246,114.272,114.272,9240.0
2022-09-27 13:05:00,122.15,122.46,122.15,122.3,5965.0,114.272,114.562,114.272,114.4123,5965.0
2022-09-27 13:10:00,122.23,122.38,122.22,122.38,4868.0,114.3468,114.4872,114.3375,114.4872,4868.0
2022-09-27 13:15:00,122.43,122.45,122.37,122.42,3333.0,114.5339,114.5527,114.4778,114.5246,3333.0
2022-09-27 13:20:00,122.39,122.45,122.32,122.34,2624.0,114.4965,114.5527,114.431,114.4497,2624.0
2022-09-27 13:25:00,122.34,122.4,122.26,122.35,17757.0,114.4497,114.5059,114.3749,114.4591,17757.0
2022-09-27 13:30:00,122.27,122.43,122.24,122.43,10273.0,114.3843,114.5339,114.3562,114.5339,10273.0
2022-09-27 13:35:00,122.43,122.43,122.21,122.3,6943.0,114.5339,114.5339,114.3281,114.4123,6943.0
2022-09-27 13:40:00,122.26,122.32,122.1,122.32,10936.0,114.3749,114.431,114.2252,114.431,10936.0
2022-09-27 13:45:00,122.34,122.49,122.3,122.43,31300.0,114.4497,114.5901,114.4123,114.5339,31300.0
2022-09-27 13:50:00,122.42,122.47,122.29,122.3,7684.0,114.5246,114.5714,114.403,114.4123,7684.0
2022-09-27 13:55:00,122.32,122.42,122.19,122.42,12419.0,114.431,114.5246,114.3094,114.5246,12419.0
2022-09-27 14:00:00,122.52,122.73,122.48,122.7,2755.0,114.6181,114.8146,114.5807,114.7865,2755.0
2022-09-27 14:05:00,122.71,122.74,122.55,122.57,7596.0,114.7959,114.8239,114.6462,114.6649,7596.0
2022-09-27 14:10:00,122.53,122.56,122.37,122.4,4417.0,114.6275,114.6556,114.4778,114.5059,4417.0
2022-09-27 14:15:00,122.32,122.42,122.3,122.39,4004.0,114.431,114.5246,114.4123,114.4965,4004.0
2022-09-27 14:20:00,122.35,122.45,122.29,122.45,4832.0,114.4591,114.5527,114.403,114.5527,4832.0
2022-09-27 14:25:00,122.54,122.59,122.45,122.53,4500.0,114.6368,114.6836,114.5527,114.6275,4500.0
2022-09-27 14:30:00,122.53,122.63,122.49,122.63,5444.0,114.6275,114.721,114.5901,114.721,5444.0
2022-09-27 14:35:00,122.66,123.01,122.59,123.01,6743.0,114.7491,115.0765,114.6836,115.0765,6743.0
2022-09-27 14:40:00,123.04,123.29,123.04,123.12,16007.0,115.1046,115.3385,115.1046,115.1794,16007.0
2022-09-27 14:45:00,123.09,123.5,123.03,123.41,8228.0,115.1514,115.5349,115.0952,115.4507,8228.0
2022-09-27 14:50:00,123.36,123.43,123.26,123.31,7132.0,115.404,115.4694,115.3104,115.3572,7132.0
2022-09-27 14:55:00,123.25,123.37,123.22,123.33,5481.0,115.3011,115.4133,115.273,115.3759,5481.0
2022-09-27 15:00:00,123.3,123.5,123.18,123.48,15188.0,115.3478,115.5349,115.2356,115.5162,15188.0
2022-09-27 15:05:00,123.44,123.6,123.37,123.59,13819.0,115.4788,115.6285,115.4133,115.6191,13819.0
2022-09-27 15:10:00,123.6,123.6,123.46,123.51,7558.0,115.6285,115.6285,115.4975,115.5443,7558.0
2022-09-27 15:15:00,123.5,123.63,123.28,123.63,15482.0,115.5349,115.6565,115.3291,115.6565,15482.0
2022-09-27 15:20:00,123.62,123.66,123.41,123.56,9873.0,115.6472,115.6846,115.4507,115.5911,9873.0
2022-09-27 15:25:00,123.56,123.63,123.47,123.58,11435.0,115.5911,115.6565,115.5069,115.6098,11435.0
2022-09-27 15:30:00,123.61,123.64,123.11,123.29,21058.0,115.6378,115.6659,115.1701,115.3385,21058.0
2022-09-27 15:35:00,123.27,123.45,123.24,123.41,27895.0,115.3198,115.4882,115.2917,115.4507,27895.0
2022-09-27 15:40:00,123.4,123.86,123.37,123.85,31954.0,115.4414,115.8717,115.4133,115.8624,31954.0
2022-09-27 15:45:00,123.84,123.86,123.46,123.46,24920.0,115.853,115.8717,115.4975,115.4975,24920.0
2022-09-27 15:50:00,123.44,123.95,123.44,123.91,32290.0,115.4788,115.9559,115.4788,115.9185,32290.0
2022-09-27 15:55:00,123.91,123.98,123.64,123.78,157357.0,115.9185,115.984,115.6659,115.7969,157357.0
2022-09-28 09:30:00,124.62,124.62,123.95,123.96,16306.0,116.5827,116.5827,115.9559,115.9653,16306.0
2022-09-28 09:35:00,124.23,124.36,123.75,123.76,5054.0,116.2179,116.3395,115.7688,115.7782,5054.0
2022-09-28 09:40:00,123.89,124.04,123.7,123.95,6698.0,115.8998,116.0401,115.722,115.9559,6698.0
2022-09-28 09:45:00,123.89,124.12,123.8,123.92,5109.0,115.8998,116.1149,115.8156,115.9278,5109.0
2022-09-28 09:50:00,123.94,124.22,123.94,124.21,2406.0,115.9466,116.2085,115.9466,116.1991,2406.0
2022-09-28 09:55:00,124.21,124.77,124.21,124.59,7691.0,116.1991,116.723,116.1991,116.5546,7691.0
2022-09-28 10:00:00,124.65,125.12,124.64,124.68,9237.0,116.6108,117.0505,116.6014,116.6388,9237.0
2022-09-28 10:05:00,124.67,124.67,124.22,124.22,6621.0,116.6295,116.6295,116.2085,116.2085,6621.0
2022-09-28 10:10:00,124.19,124.62,124.16,124.59,2800.0,116.1804,116.5827,116.1524,116.5546,2800.0
2022-09-28 10:15:00,124.52,124.54,124.23,124.42,5530.0,116.4891,116.5079,116.2179,116.3956,5530.0
2022-09-28 10:20:00,124.49,124.86,124.47,124.86,10898.0,116.4611,116.8072,116.4424,116.8072,10898.0
2022-09-28 10:25:00,124.81,125.23,124.65,125.23,10024.0,116.7604,117.1534,116.6108,117.1534,10024.0
2022-09-28 10:30:00,125.18,125.22,124.82,124.91,6851.0,117.1066,117.144,116.7698,116.854,6851.0
2022-09-28 10:35:00,124.86,125.17,124.79,124.83,7390.0,116.8072,117.0972,116.7417,116.7792,7390.0
2022-09-28 10:40:00,124.79,125.18,124.71,125.17,9499.0,116.7417,117.1066,116.6669,117.0972,9499.0
2022-09-28 10:45:00,125.11,125.44,125.11,125.36,6767.0,117.0411,117.3498,117.0411,117.275,6767.0
2022-09-28 10:50:00,125.35,125.48,125.27,125.45,4728.0,117.2656,117.3872,117.1908,117.3592,4728.0
2022-09-28 10:55:00,125.44,125.47,125.24,125.24,8170.0,117.3498,117.3779,117.1627,117.1627,8170.0
2022-09-28 11:00:00,125.16,125.37,125.08,125.2,5827.0,117.0879,117.2843,117.013,117.1253,5827.0
2022-09-28 11:05:00,125.2,125.28,125.1,125.12,6352.0,117.1253,117.2001,117.0317,117.0505,6352.0
2022-09-28 11:10:00,125.16,125.42,125.16,125.25,6490.0,117.0879,117.3311,117.0879,117.1721,6490.0
2022-09-28 11:15:00,125.22,125.46,125.22,125.36,4806.0,117.144,117.3685,117.144,117.275,4806.0
2022-09-28 11:20:00,125.37,125.7,125.37,125.69,5811.0,117.2843,117.593,117.2843,117.5837,5811.0
2022-09-28 11:25:00,125.75,125.78,125.43,125.43,4920.0,117.6398,117.6679,117.3405,117.3405,4920.0
2022-09-28 11:30:00,125.48,125.48,125.12,125.17,4300.0,117.3872,117.3872,117.0505,117.0972,4300.0
2022-09-28 11:35:00,125.22,125.44,125.2,125.24,5444.0,117.144,117.3498,117.1253,117.1627,5444.0
2022-09-28 11:40:00,125.26,125.38,125.21,125.38,4341.0,117.1814,117.2937,117.1346,117.2937,4341.0
2022-09-28 11:45:00,125.39,125.69,125.3,125.6,4618.0,117.303,117.5837,117.2188,117.4995,4618.0
2022-09-28 11:50:00,125.63,125.77,125.57,125.77,5294.0,117.5276,117.6585,117.4714,117.6585,5294.0
2022-09-28 11:55:00,125.78,125.9,125.76,125.81,5997.0,117.6679,117.7801,117.6492,117.6959,5997.0
2022-09-28 12:00:00,125.78,125.83,125.68,125.76,9291.0,117.6679,117.7147,117.5743,117.6492,9291.0
2022-09-28 12:05:00,125.72,125.72,125.6,125.68,3102.0,117.6118,117.6118,117.4995,117.5743,3102.0
2022-09-28 12:10:00,125.72,125.84,125.72,125.8,11085.0,117.6118,117.724,117.6118,117.6866,11085.0
2022-09-28 12:15:00,125.79,125.9,125.69,125.87,14804.0,117.6772,117.7801,117.5837,117.7521,14804.0
2022-09-28 12:20:00,125.89,125.9,125.76,125.85,7807.0,117.7708,117.7801,117.6492,117.7334,7807.0
2022-09-28 12:25:00,125.87,125.98,125.78,125.78,6337.0,117.7521,117.855,117.6679,117.6679,6337.0
2022-09-28 12:30:00,125.76,125.86,125.75,125.84,11055.0,117.6492,117.7427,117.6398,117.724,11055.0
2022-09-28 12:35:00,125.82,125.86,125.6,125.68,6478.0,117.7053,117.7427,117.4995,117.5743,6478.0
2022-09-28 12:40:00,125.68,126.04,125.66,126.03,2100.0,117.5743,117.9111,117.5556,117.9018,2100.0
2022-09-28 12:45:00,126.05,126.14,125.96,125.96,4436.0,117.9205,118.0047,117.8363,117.8363,4436.0
2022-09-28 12:50:00,126.0,126.13,125.99,126.01,1503.0,117.8737,117.9953,117.8643,117.8831,1503.0
2022-09-28 12:55:00,126.11,126.11,125.94,126.07,3836.0,117.9766,117.9766,117.8176,117.9392,3836.0
2022-09-28 13:00:00,126.09,126.13,125.93,126.08,7283.0,117.9579,117.9953,117.8082,117.9485,7283.0
2022-09-28 13:05:00,126.11,126.29,126.11,126.29,3351.0,117.9766,118.145,117.9766,118.145,3351.0
2022-09-28 13:10:00,126.28,126.31,126.16,126.22,4986.0,118.1356,118.1637,118.0234,118.0795,4986.0
2022-09-28 13:15:00,126.26,126.34,126.2,126.31,4290.0,118.1169,118.1918,118.0608,118.1637,4290.0
2022-09-28 13:20:00,126.27,126.32,126.22,126.28,3062.0,118.1263,118.1731,118.0795,118.1356,3062.0
2022-09-28 13:25:00,126.24,126.24,126.09,126.15,1514.0,118.0982,118.0982,117.9579,118.014,1514.0
2022-09-28 13:30:00,126.11,126.12,126.02,126.1,4200.0,117.9766,117.986,117.8924,117.9672,4200.0
2022-09-28 13:35:00,126.08,126.09,125.81,125.81,4625.0,117.9485,117.9579,117.6959,117.6959,4625.0
2022-09-28 13:40:00,125.81,125.9,125.79,125.84,3436.0,117.6959,117.7801,117.6772,117.724,3436.0
2022-09-28 13:45:00,125.85,125.94,125.69,125.7,3872.0,117.7334,117.8176,117.5837,117.593,3872.0
2022-09-28 13:50:00,125.67,125.8,125.62,125.79,3391.0,117.565,117.6866,117.5182,117.6772,3391.0
2022-09-28 13:55:00,125.78,125.91,125.73,125.89,9147.0,117.6679,117.7895,117.6211,117.7708,9147.0
2022-09-28 14:00:00,125.88,125.94,125.73,125.73,3494.0,117.7614,117.8176,117.6211,117.6211,3494.0
2022-09-28 14:05:00,125.76,125.79,125.7,125.72,4278.0,117.6492,117.6772,117.593,117.6118,4278.0
2022-09-28 14:10:00,125.72,125.75,125.66,125.74,2445.0,117.6118,117.6398,117.5556,117.6305,2445.0
2022-09-28 14:15:00,125.7,125.79,125.69,125.7,4843.0,117.593,117.6772,117.5837,117.593,4843.0
2022-09-28 14:20:00,125.65,125.73,125.63,125.7,2906.0,117.5463,117.6211,117.5276,117.593,2906.0
2022-09-28 14:25:00,125.69,125.83,125.65,125.83,2636.0,117.5837,117.7147,117.5463,117.7147,2636.0
2022-09-28 14:30:00,125.86,126.13,125.86,126.08,5858.0,117.7427,117.9953,117.7427,117.9485,5858.0
2022-09-28 14:35:00,126.13,126.27,126.13,126.25,2834.0,117.9953,118.1263,117.9953,118.1076,2834.0
2022-09-28 14:40:00,126.26,126.26,126.08,126.18,4497.0,118.1169,118.1169,117.9485,118.0421,4497.0
2022-09-28 14:45:00,126.2,126.21,126.04,126.09,6509.0,118.0608,118.0702,117.9111,117.9579,6509.0
2022-09-28 14:50:00,126.09,126.3,126.09,126.3,2945.0,117.9579,118.1543,117.9579,118.1543,2945.0
2022-09-28 14:55:00,126.29,126.35,126.28,126.29,5430.0,118.145,118.2011,118.1356,118.145,5430.0
2022-09-28 15:00:00,126.27,126.63,126.27,126.6,5774.0,118.1263,118.4631,118.1263,118.435,5774.0
2022-09-28 15:05:00,126.59,126.77,126.52,126.76,12673.0,118.4256,118.594,118.3602,118.5847,12673.0
2022-09-28 15:10:00,126.72,126.78,126.66,126.69,6809.0,118.5473,118.6034,118.4911,118.5192,6809.0
2022-09-28 15:15:00,126.69,126.72,126.53,126.57,6498.0,118.5192,118.5473,118.3695,118.4069,6498.0
2022-09-28 15:20:00,126.59,126.81,126.49,126.81,14752.0,118.4256,118.6315,118.3321,118.6315,14752.0
2022-09-28 15:25:00,126.83,126.91,126.59,126.59,12451.0,118.6502,118.725,118.4256,118.4256,12451.0
2022-09-28 15:30:00,126.63,126.82,126.61,126.82,25093.0,118.4631,118.6408,118.4444,118.6408,25093.0
2022-09-28 15:35:00,126.85,127.0,126.76,126.8,12716.0,118.6689,118.8092,118.5847,118.6221,12716.0
2022-09-28 15:40:00,126.79,127.13,126.79,127.03,18291.0,118.6127,118.9308,118.6127,118.8373,18291.0
2022-09-28 15:45:00,127.0,127.04,126.83,126.84,18224.0,118.8092,118.8466,118.6502,118.6595,18224.0
2022-09-28 15:50:00,126.75,126.99,126.64,126.79,26166.0,118.5753,118.7998,118.4724,118.6127,26166.0
2022-09-28 15:55:00,126.78,126.88,126.34,126.41,84911.0,118.6034,118.6969,118.1918,118.2573,84911.0
2022-09-29 09:30:00,126.06,126.06,125.38,125.5,19070.0,117.9298,117.9298,117.2937,117.4059,19070.0
2022-09-29 09:35:00,125.44,125.49,125.26,125.43,9698.0,117.3498,117.3966,117.1814,117.3405,9698.0
2022-09-29 09:40:00,125.38,125.38,124.94,125.01,8062.0,117.2937,117.2937,116.8821,116.9475,8062.0
2022-09-29 09:45:00,124.96,125.14,124.76,124.81,4371.0,116.9008,117.0692,116.7137,116.7604,4371.0
2022-09-29 09:50:00,124.81,125.07,124.6,124.71,7250.0,116.7604,117.0037,116.564,116.6669,7250.0
2022-09-29 09:55:00,124.78,124.78,124.38,124.52,7361.0,116.7324,116.7324,116.3582,116.4891,7361.0
2022-09-29 10:00:00,124.39,124.4,123.92,124.14,6737.0,116.3675,116.3769,115.9278,116.1337,6737.0
2022-09-29 10:05:00,124.15,124.37,124.04,124.05,10094.0,116.143,116.3488,116.0401,116.0495,10094.0
2022-09-29 10:10:00,124.03,124.21,123.76,123.79,7029.0,116.0307,116.1991,115.7782,115.8062,7029.0
2022-09-29 10:15:00,123.85,124.0,123.64,123.85,8022.0,115.8624,116.0027,115.6659,115.8624,8022.0
2022-09-29 10:20:00,123.86,124.29,123.83,124.14,5423.0,115.8717,116.274,115.8436,116.1337,5423.0
2022-09-29 10:25:00,124.16,124.23,124.04,124.13,12066.0,116.1524,116.2179,116.0401,116.1243,12066.0
2022-09-29 10:30:00,124.15,124.15,123.95,123.97,14393.0,116.143,116.143,115.9559,115.9746,14393.0
2022-09-29 10:35:00,123.93,123.97,123.66,123.87,12484.0,115.9372,115.9746,115.6846,115.8811,12484.0
2022-09-29 10:40:00,123.82,124.12,123.82,124.09,15955.0,115.8343,116.1149,115.8343,116.0869,15955.0
2022-09-29 10:45:00,124.09,124.1,123.93,124.05,9161.0,116.0869,116.0962,115.9372,116.0495,9161.0
2022-09-29 10:50:00,124.12,124.2,124.01,124.1,12378.0,116.1149,116.1898,116.012,116.0962,12378.0
2022-09-29 10:55:00,124.11,124.26,124.06,124.11,12586.0,116.1056,116.2459,116.0588,116.1056,12586.0
2022-09-29 11:00:00,124.03,124.43,124.03,124.17,6615.0,116.0307,116.405,116.0307,116.1617,6615.0
2022-09-29 11:05:00,124.13,124.73,124.1,124.64,11730.0,116.1243,116.6856,116.0962,116.6014,11730.0
2022-09-29 11:10:00,124.59,124.66,124.34,124.49,10974.0,116.5546,116.6201,116.3208,116.4611,10974.0
2022-09-29 11:15:00,124.47,124.6,124.4,124.59,5445.0,116.4424,116.564,116.3769,116.5546,5445.0
2022-09-29 11:20:00,124.5,124.5,124.22,124.27,6014.0,116.4704,116.4704,116.2085,116.2553,6014.0
2022-09-29 11:25:00,124.25,124.52,124.25,124.5,8196.0,116.2366,116.4891,116.2366,116.4704,8196.0
2022-09-29 11:30:00,124.5,124.58,124.27,124.51,6407.0,116.4704,116.5453,116.2553,116.4798,6407.0
2022-09-29 11:35:00,124.44,124.53,124.33,124.45,4576.0,116.4143,116.4985,116.3114,116.4237,4576.0
2022-09-29 11:40:00,124.44,124.8,124.38,124.71,4996.0,116.4143,116.7511,116.3582,116.6669,4996.0
2022-09-29 11:45:00,124.94,124.94,124.72,124.85,3718.0,116.8821,116.8821,116.6762,116.7979,3718.0
2022-09-29 11:50:00,124.82,125.29,124.82,125.24,7535.0,116.7698,117.2095,116.7698,117.1627,7535.0
2022-09-29 11:55:00,125.23,125.36,125.12,125.12,14440.0,117.1534,117.275,117.0505,117.0505,14440.0
2022-09-29 12:00:00,125.08,125.11,125.02,125.02,4285.0,117.013,117.0411,116.9569,116.9569,4285.0
2022-09-29 12:05:00,124.98,125.22,124.91,125.22,10438.0,116.9195,117.144,116.854,117.144,10438.0
2022-09-29 12:10:00,125.21,125.27,125.06,125.17,3360.0,117.1346,117.1908,116.9943,117.0972,3360.0
2022-09-29 12:15:00,125.17,125.25,124.99,125.05,4846.0,117.0972,117.1721,116.9288,116.985,4846.0
2022-09-29 12:20:00,125.03,125.08,124.97,125.08,29068.0,116.9663,117.013,116.9101,117.013,29068.0
2022-09-29 12:25:00,125.1,125.11,124.9,124.9,5027.0,117.0317,117.0411,116.8446,116.8446,5027.0
2022-09-29 12:30:00,124.98,125.22,124.96,125.22,2971.0,116.9195,117.144,116.9008,117.144,2971.0
2022-09-29 12:35:00,125.14,125.24,125.05,125.23,4048.0,117.0692,117.1627,116.985,117.1534,4048.0
2022-09-29 12:40:00,125.28,125.28,125.04,125.15,2131.0,117.2001,117.2001,116.9756,117.0785,2131.0
2022-09-29 12:45:00,125.18,125.19,124.93,124.97,4483.0,117.1066,117.1159,116.8727,116.9101,4483.0
2022-09-29 12:50:00,125.01,125.04,124.94,125.01,3257.0,116.9475,116.9756,116.8821,116.9475,3257.0
2022-09-29 12:55:00,125.03,125.06,124.7,124.73,4004.0,116.9663,116.9943,116.6575,116.6856,4004.0
2022-09-29 13:00:00,124.71,124.71,124.56,124.61,5854.0,116.6669,116.6669,116.5266,116.5733,5854.0
2022-09-29 13:05:00,124.65,124.87,124.57,124.79,7687.0,116.6108,116.8166,116.5359,116.7417,7687.0
2022-09-29 13:10:00,124.79,124.96,124.78,124.96,5794.0,116.7417,116.9008,116.7324,116.9008,5794.0
2022-09-29 13:15:00,124.97,125.04,124.97,125.0,6845.0,116.9101,116.9756,116.9101,116.9382,6845.0
2022-09-29 13:20:00,124.99,125.08,124.89,124.94,11089.0,116.9288,117.013,116.8353,116.8821,11089.0
2022-09-29 13:25:00,124.95,125.07,124.91,125.03,4386.0,116.8914,117.0037,116.854,116.9663,4386.0
2022-09-29 13:30:00,124.9,125.11,124.88,125.11,5611.0,116.8446,117.0411,116.8259,117.0411,5611.0
2022-09-29 13:35:00,125.09,125.14,125.03,125.1,4603.0,117.0224,117.0692,116.9663,117.0317,4603.0
2022-09-29 13:40:00,125.07,125.14,125.05,125.13,3037.0,117.0037,117.0692,116.985,117.0598,3037.0
2022-09-29 13:45:00,125.15,125.21,125.12,125.19,2500.0,117.0785,117.1346,117.0505,117.1159,2500.0
2022-09-29 13:50:00,125.18,125.18,124.96,124.97,20581.0,117.1066,117.1066,116.9008,116.9101,20581.0
2022-09-29 13:55:00,124.93,124.93,124.78,124.83,3107.0,116.8727,116.8727,116.7324,116.7792,3107.0
2022-09-29 14:00:00,124.74,124.86,124.67,124.85,7595.0,116.695,116.8072,116.6295,116.7979,7595.0
2022-09-29 14:05:00,124.86,125.05,124.83,125.04,5636.0,116.8072,116.985,116.7792,116.9756,5636.0
2022-09-29 14:10:00,125.08,125.15,125.01,125.15,6658.0,117.013,117.0785,116.9475,117.0785,6658.0
2022-09-29 14:15:00,125.13,125.18,125.09,125.15,5231.0,117.0598,117.1066,117.0224,117.0785,5231.0
2022-09-29 14:20:00,125.16,125.26,125.13,125.15,6593.0,117.0879,117.1814,117.0598,117.0785,6593.0
2022-09-29 14:25:00,125.17,125.51,125.15,125.49,9831.0,117.0972,117.4153,117.0785,117.3966,9831.0
2022-09-29 14:30:00,125.47,125.75,125.47,125.56,32157.0,117.3779,117.6398,117.3779,117.4621,32157.0
2022-09-29 14:35:00,125.55,125.85,125.55,125.83,16372.0,117.4527,117.7334,117.4527,117.7147,16372.0
2022-09-29 14:40:00,125.83,125.89,125.74,125.85,50872.0,117.7147,117.7708,117.6305,117.7334,50872.0
2022-09-29 14:45:00,125.84,126.04,125.84,125.97,39130.0,117.724,117.9111,117.724,117.8456,39130.0
2022-09-29 14:50:00,125.97,125.99,125.67,125.75,30168.0,117.8456,117.8643,117.565,117.6398,30168.0
2022-09-29 14:55:00,125.81,125.89,125.68,125.71,26608.0,117.6959,117.7708,117.5743,117.6024,26608.0
2022-09-29 15:00:00,125.7,125.8,125.67,125.73,17346.0,117.593,117.6866,117.565,117.6211,17346.0
2022-09-29 15:05:00,125.73,125.85,125.73,125.82,7724.0,117.6211,117.7334,117.6211,117.7053,7724.0
2022-09-29 15:10:00,125.79,126.19,125.73,126.11,20249.0,117.6772,118.0514,117.6211,117.9766,20249.0
2022-09-29 15:15:00,126.11,126.38,126.1,126.28,9711.0,117.9766,118.2292,117.9672,118.1356,9711.0
2022-09-29 15:20:00,126.26,126.34,126.15,126.31,17693.0,118.1169,118.1918,118.014,118.1637,17693.0
2022-09-29 15:25:00,126.28,126.28,126.07,126.23,26588.0,118.1356,118.1356,117.9392,118.0889,26588.0
2022-09-29 15:30:00,126.22,126.63,126.18,126.42,46274.0,118.0795,118.4631,118.0421,118.2666,46274.0
2022-09-29 15:35:00,126.41,126.54,126.18,126.34,14604.0,118.2573,118.3789,118.0421,118.1918,14604.0
2022-09-29 15:40:00,126.36,126.62,126.27,126.54,19022.0,118.2105,118.4537,118.1263,118.3789,19022.0
2022-09-29 15:45:00,126.57,126.67,126.33,126.36,24669.0,118.4069,118.5005,118.1824,118.2105,24669.0
2022-09-29 15:50:00,126.38,126.42,126.01,126.16,43155.0,118.2292,118.2666,117.8831,118.0234,43155.0
2022-09-29 15:55:00,126.15,126.38,126.09,126.27,160184.0,118.014,118.2292,117.9579,118.1263,160184.0
2022-09-30 09:30:00,126.29,126.92,126.12,126.24,30089.0,118.145,118.7344,117.986,118.0982,30089.0
2022-09-30 09:35:00,126.33,126.34,125.81,126.0,21177.0,118.1824,118.1918,117.6959,117.8737,21177.0
2022-09-30 09:40:00,126.04,126.7,125.99,126.33,10266.0,117.9111,118.5285,117.8643,118.1824,10266.0
2022-09-30 09:45:00,126.32,126.42,125.92,126.19,14821.0,118.1731,118.2666,117.7989,118.0514,14821.0
2022-09-30 09:50:00,126.23,126.58,126.13,126.58,7108.0,118.0889,118.4163,117.9953,118.4163,7108.0
2022-09-30 09:55:00,126.64,126.79,126.59,126.75,7031.0,118.4724,118.6127,118.4256,118.5753,7031.0
2022-09-30 10:00:00,126.73,126.89,126.56,126.68,13613.0,118.5566,118.7063,118.3976,118.5098,13613.0
2022-09-30 10:05:00,126.68,126.83,126.68,126.74,25425.0,118.5098,118.6502,118.5098,118.566,25425.0
2022-09-30 10:10:00,126.67,126.72,126.27,126.3,9503.0,118.5005,118.5473,118.1263,118.1543,9503.0
2022-09-30 10:15:00,126.32,126.32,125.65,126.01,9073.0,118.1731,118.1731,117.5463,117.8831,9073.0
2022-09-30 10:20:00,126.0,126.05,125.68,125.79,8402.0,117.8737,117.9205,117.5743,117.6772,8402.0
2022-09-30 10:25:00,125.76,126.17,125.51,125.75,38308.0,117.6492,118.0327,117.4153,117.6398,38308.0
2022-09-30 10:30:00,125.74,126.48,125.7,126.39,11780.0,117.6305,118.3227,117.593,118.2385,11780.0
2022-09-30 10:35:00,126.39,126.68,126.32,126.54,10292.0,118.2385,118.5098,118.1731,118.3789,10292.0
2022-09-30 10:40:00,126.58,126.71,126.47,126.71,12332.0,118.4163,118.5379,118.3134,118.5379,12332.0
2022-09-30 10:45:00,126.72,126.76,126.41,126.51,33697.0,118.5473,118.5847,118.2573,118.3508,33697.0
2022-09-30 10:50:00,126.51,126.65,126.27,126.48,8031.0,118.3508,118.4818,118.1263,118.3227,8031.0
2022-09-30 10:55:00,126.49,126.49,125.93,126.01,5182.0,118.3321,118.3321,117.8082,117.8831,5182.0
2022-09-30 11:00:00,126.01,126.51,126.0,126.44,17347.0,117.8831,118.3508,117.8737,118.2853,17347.0
2022-09-30 11:05:00,126.39,126.87,126.33,126.87,11420.0,118.2385,118.6876,118.1824,118.6876,11420.0
2022-09-30 11:10:00,126.84,126.86,126.67,126.77,10381.0,118.6595,118.6782,118.5005,118.594,10381.0
2022-09-30 11:15:00,126.76,126.9,126.6,126.6,12244.0,118.5847,118.7157,118.435,118.435,12244.0
2022-09-30 11:20:00,126.6,126.93,126.6,126.84,6777.0,118.435,118.7437,118.435,118.6595,6777.0
2022-09-30 11:25:00,126.83,126.98,126.68,126.68,10432.0,118.6502,118.7905,118.5098,118.5098,10432.0
2022-09-30 11:30:00,126.7,126.8,126.62,126.69,7763.0,118.5285,118.6221,118.4537,118.5192,7763.0
2022-09-30 11:35:00,126.69,126.73,126.48,126.51,14474.0,118.5192,118.5566,118.3227,118.3508,14474.0
2022-09-30 11:40:00,126.5,126.5,126.06,126.23,4193.0,118.3414,118.3414,117.9298,118.0889,4193.0
2022-09-30 11:45:00,126.17,126.3,126.02,126.15,13392.0,118.0327,118.1543,117.8924,118.014,13392.0
2022-09-30 11:50:00,126.16,126.21,125.96,126.16,22487.0,118.0234,118.0702,117.8363,118.0234,22487.0
2022-09-30 11:55:00,126.1,126.3,126.1,126.29,10504.0,117.9672,118.1543,117.9672,118.145,10504.0
2022-09-30 12:00:00,126.28,126.3,126.07,126.21,27593.0,118.1356,118.1543,117.9392,118.0702,27593.0
2022-09-30 12:05:00,126.2,126.25,126.0,126.1,29327.0,118.0608,118.1076,117.8737,117.9672,29327.0
2022-09-30 12:10:00,126.03,126.3,126.03,126.26,20699.0,117.9018,118.1543,117.9018,118.1169,20699.0
2022-09-30 12:15:00,126.27,126.36,126.26,126.3,4936.0,118.1263,118.2105,118.1169,118.1543,4936.0
2022-09-30 12:20:00,126.27,126.48,126.12,126.43,8033.0,118.1263,118.3227,117.986,118.276,8033.0
2022-09-30 12:25:00,126.4,126.45,126.32,126.35,4133.0,118.2479,118.2947,118.1731,118.2011,4133.0
2022-09-30 12:30:00,126.27,126.42,126.27,126.41,31830.0,118.1263,118.2666,118.1263,118.2573,31830.0
2022-09-30 12:35:00,126.4,126.53,126.34,126.44,4408.0,118.2479,118.3695,118.1918,118.2853,4408.0
2022-09-30 12:40:00,126.49,126.51,126.43,126.48,4118.0,118.3321,118.3508,118.276,118.3227,4118.0
2022-09-30 12:45:00,126.43,126.52,126.37,126.45,6611.0,118.276,118.3602,118.2198,118.2947,6611.0
2022-09-30 12:50:00,126.45,126.48,126.39,126.42,7046.0,118.2947,118.3227,118.2385,118.2666,7046.0
2022-09-30 12:55:00,126.41,126.54,126.41,126.49,4964.0,118.2573,118.3789,118.2573,118.3321,4964.0
2022-09-30 13:00:00,126.47,126.48,126.23,126.27,7178.0,118.3134,118.3227,118.0889,118.1263,7178.0
2022-09-30 13:05:00,126.23,126.4,126.23,126.33,8956.0,118.0889,118.2479,118.0889,118.1824,8956.0
2022-09-30 13:10:00,126.31,126.38,126.0,126.0,10740.0,118.1637,118.2292,117.8737,117.8737,10740.0
2022-09-30 13:15:00,125.96,126.21,125.96,126.11,12470.0,117.8363,118.0702,117.8363,117.9766,12470.0
2022-09-30 13:20:00,126.12,126.12,126.04,126.06,4906.0,117.986,117.986,117.9111,117.9298,4906.0
2022-09-30 13:25:00,126.05,126.2,126.0,126.18,8146.0,117.9205,118.0608,117.8737,118.0421,8146.0
2022-09-30 13:30:00,126.15,126.22,125.84,125.84,4605.0,118.014,118.0795,117.724,117.724,4605.0
2022-09-30 13:35:00,125.81,125.81,125.56,125.64,9098.0,117.6959,117.6959,117.4621,117.5369,9098.0
2022-09-30 13:40:00,125.65,125.74,125.45,125.51,16346.0,117.5463,117.6305,117.3592,117.4153,16346.0
2022-09-30 13:45:00,125.48,125.55,125.32,125.32,4230.0,117.3872,117.4527,117.2376,117.2376,4230.0
2022-09-30 13:50:00,125.28,125.53,125.2,125.37,16499.0,117.2001,117.434,117.1253,117.2843,16499.0
2022-09-30 13:55:00,125.36,125.42,125.27,125.34,13372.0,117.275,117.3311,117.1908,117.2563,13372.0
2022-09-30 14:00:00,125.32,125.39,125.11,125.11,10351.0,117.2376,117.303,117.0411,117.0411,10351.0
2022-09-30 14:05:00,125.15,125.22,124.95,125.14,10399.0,117.0785,117.144,116.8914,117.0692,10399.0
2022-09-30 14:10:00,125.15,125.27,125.15,125.21,4746.0,117.0785,117.1908,117.0785,117.1346,4746.0
2022-09-30 14:15:00,125.19,125.53,125.18,125.46,23481.0,117.1159,117.434,117.1066,117.3685,23481.0
2022-09-30 14:20:00,125.47,125.51,125.26,125.26,5350.0,117.3779,117.4153,117.1814,117.1814,5350.0
2022-09-30 14:25:00,125.24,125.36,125.14,125.23,7742.0,117.1627,117.275,117.0692,117.1534,7742.0
2022-09-30 14:30:00,125.21,125.23,124.95,125.16,15980.0,117.1346,117.1534,116.8914,117.0879,15980.0
2022-09-30 14:35:00,125.12,125.2,125.02,125.11,7723.0,117.0505,117.1253,116.9569,117.0411,7723.0
2022-09-30 14:40:00,125.11,125.11,124.86,125.05,19627.0,117.0411,117.0411,116.8072,116.985,19627.0
2022-09-30 14:45:00,125.03,125.16,124.88,125.13,27322.0,116.9663,117.0879,116.8259,117.0598,27322.0
2022-09-30 14:50:00,125.14,125.3,125.07,125.12,13403.0,117.0692,117.2188,117.0037,117.0505,13403.0
2022-09-30 14:55:00,125.08,125.11,124.95,125.0,7345.0,117.013,117.0411,116.8914,116.9382,7345.0
2022-09-30 15:00:00,125.03,125.46,124.99,125.24,9434.0,116.9663,117.3685,116.9288,117.1627,9434.0
2022-09-30 15:05:00,125.22,125.3,125.02,125.19,10746.0,117.144,117.2188,116.9569,117.1159,10746.0
2022-09-30 15:10:00,125.15,125.3,124.96,125.11,14576.0,117.0785,117.2188,116.9008,117.0411,14576.0
2022-09-30 15:15:00,125.06,125.37,124.95,125.31,21009.0,116.9943,117.2843,116.8914,117.2282,21009.0
2022-09-30 15:20:00,125.33,125.4,125.13,125.39,20572.0,117.2469,117.3124,117.0598,117.303,20572.0
2022-09-30 15:25:00,125.36,125.47,125.05,125.46,34690.0,117.275,117.3779,116.985,117.3685,34690.0
2022-09-30 15:30:00,125.51,125.6,125.16,125.29,23386.0,117.4153,117.4995,117.0879,117.2095,23386.0
2022-09-30 15:35:00,125.26,125.3,124.92,125.06,25473.0,117.1814,117.2188,116.8633,116.9943,25473.0
2022-09-30 15:40:00,125.05,125.25,125.0,125.11,32203.0,116.985,117.1721,116.9382,117.0411,32203.0
2022-09-30 15:45:00,125.13,125.41,125.07,125.3,36828.0,117.0598,117.3217,117.0037,117.2188,36828.0
2022-09-30 15:50:00,125.3,125.3,124.46,124.49,92928.0,117.2188,117.2188,116.433,116.4611,92928.0
2022-09-30 15:55:00,124.53,124.62,124.24,124.54,174660.0,116.4985,116.5827,116.2272,116.5079,174660.0
2022-10-03 09:30:00,126.18,126.47,125.47,125.49,32422.0,118.0421,118.3134,117.3779,117.3966,32422.0
2022-10-03 09:35:00,125.54,125.54,124.58,124.58,5545.0,117.4434,117.4434,116.5453,116.5453,5545.0
2022-10-03 09:40:00,124.72,124.72,124.19,124.48,8441.0,116.6762,116.6762,116.1804,116.4517,8441.0
2022-10-03 09:45:00,124.62,124.92,124.48,124.84,6984.0,116.5827,116.8633,116.4517,116.7885,6984.0
2022-10-03 09:50:00,124.94,124.96,124.55,124.64,6845.0,116.8821,116.9008,116.5172,116.6014,6845.0
2022-10-03 09:55:00,124.67,125.1,124.67,125.1,8654.0,116.6295,117.0317,116.6295,117.0317,8654.0
2022-10-03 10:00:00,125.21,126.21,125.12,126.11,8714.0,117.1346,118.0702,117.0505,117.9766,8714.0
2022-10-03 10:05:00,126.1,126.86,126.1,126.76,5271.0,117.9672,118.6782,117.9672,118.5847,5271.0
2022-10-03 10:10:00,126.64,126.99,126.64,126.92,5650.0,118.4724,118.7998,118.4724,118.7344,5650.0
2022-10-03 10:15:00,126.96,127.05,126.65,127.05,12039.0,118.7718,118.856,118.4818,118.856,12039.0
2022-10-03 10:20:00,127.06,127.2,127.01,127.13,4968.0,118.8653,118.9963,118.8186,118.9308,4968.0
2022-10-03 10:25:00,127.18,127.6,127.16,127.38,8534.0,118.9776,119.3705,118.9589,119.1647,8534.0
2022-10-03 10:30:00,127.34,127.35,127.11,127.17,5599.0,119.1273,119.1366,118.9121,118.9682,5599.0
2022-10-03 10:35:00,127.19,127.28,126.8,126.98,16690.0,118.9869,119.0711,118.6221,118.7905,16690.0
2022-10-03 10:40:00,126.98,127.04,126.68,126.79,16162.0,118.7905,118.8466,118.5098,118.6127,16162.0
2022-10-03 10:45:00,126.8,126.99,126.77,126.93,6980.0,118.6221,118.7998,118.594,118.7437,6980.0
2022-10-03 10:50:00,126.87,127.22,126.83,127.2,12929.0,118.6876,119.015,118.6502,118.9963,12929.0
2022-10-03 10:55:00,127.21,127.32,127.05,127.08,14042.0,119.0057,119.1086,118.856,118.884,14042.0
2022-10-03 11:00:00,127.08,127.4,127.07,127.31,9342.0,118.884,119.1834,118.8747,119.0992,9342.0
2022-10-03 11:05:00,127.25,127.84,127.24,127.76,7670.0,119.0431,119.595,119.0337,119.5202,7670.0
2022-10-03 11:10:00,127.81,127.9,127.68,127.78,3799.0,119.567,119.6512,119.4453,119.5389,3799.0
2022-10-03 11:15:00,127.8,127.84,127.53,127.54,13663.0,119.5576,119.595,119.305,119.3144,13663.0
2022-10-03 11:20:00,127.49,127.57,127.3,127.51,21159.0,119.2676,119.3424,119.0899,119.2863,21159.0
2022-10-03 11:25:00,127.5,127.62,127.26,127.38,9627.0,119.277,119.3892,119.0524,119.1647,9627.0
2022-10-03 11:30:00,127.38,127.67,127.37,127.57,6868.0,119.1647,119.436,119.1553,119.3424,6868.0
2022-10-03 11:35:00,127.63,127.68,127.44,127.57,7194.0,119.3986,119.4453,119.2208,119.3424,7194.0
2022-10-03 11:40:00,127.55,127.55,127.35,127.49,5074.0,119.3237,119.3237,119.1366,119.2676,5074.0
2022-10-03 11:45:00,127.47,127.65,127.43,127.52,12372.0,119.2489,119.4173,119.2115,119.2957,12372.0
2022-10-03 11:50:00,127.54,127.65,127.44,127.44,6051.0,119.3144,119.4173,119.2208,119.2208,6051.0
2022-10-03 11:55:00,127.44,127.53,127.38,127.44,7902.0,119.2208,119.305,119.1647,119.2208,7902.0
2022-10-03 12:00:00,127.45,127.63,127.43,127.56,6328.0,119.2302,119.3986,119.2115,119.3331,6328.0
2022-10-03 12:05:00,127.57,127.75,127.54,127.75,15528.0,119.3424,119.5108,119.3144,119.5108,15528.0
2022-10-03 12:10:00,127.8,127.87,127.72,127.72,6215.0,119.5576,119.6231,119.4828,119.4828,6215.0
2022-10-03 12:15:00,127.69,127.85,127.63,127.69,4634.0,119.4547,119.6044,119.3986,119.4547,4634.0
2022-10-03 12:20:00,127.69,127.74,127.49,127.73,7232.0,119.4547,119.5015,119.2676,119.4921,7232.0
2022-10-03 12:25:00,127.68,127.71,127.23,127.26,11587.0,119.4453,119.4734,119.0244,119.0524,11587.0
2022-10-03 12:30:00,127.25,127.33,127.04,127.31,43688.0,119.0431,119.1179,118.8466,119.0992,43688.0
2022-10-03 12:35:00,127.31,127.46,127.05,127.19,27962.0,119.0992,119.2395,118.856,118.9869,27962.0
2022-10-03 12:40:00,127.2,127.29,127.16,127.29,10302.0,118.9963,119.0805,118.9589,119.0805,10302.0
2022-10-03 12:45:00,127.29,127.34,127.18,127.27,8285.0,119.0805,119.1273,118.9776,119.0618,8285.0
2022-10-03 12:50:00,127.29,127.39,127.17,127.24,12135.0,119.0805,119.174,118.9682,119.0337,12135.0
2022-10-03 12:55:00,127.29,127.3,127.15,127.29,5902.0,119.0805,119.0899,118.9495,119.0805,5902.0
2022-10-03 13:00:00,127.28,127.38,127.21,127.27,9924.0,119.0711,119.1647,119.0057,119.0618,9924.0
2022-10-03 13:05:00,127.3,127.48,127.27,127.45,9143.0,119.0899,119.2582,119.0618,119.2302,9143.0
2022-10-03 13:10:00,127.45,127.49,127.32,127.45,11136.0,119.2302,119.2676,119.1086,119.2302,11136.0
2022-10-03 13:15:00,127.41,127.55,127.38,127.52,10992.0,119.1928,119.3237,119.1647,119.2957,10992.0
2022-10-03 13:20:00,127.51,127.83,127.5,127.77,11321.0,119.2863,119.5857,119.277,119.5295,11321.0
2022-10-03 13:25:00,127.79,127.89,127.59,127.59,7410.0,119.5483,119.6418,119.3611,119.3611,7410.0
2022-10-03 13:30:00,127.62,127.84,127.59,127.79,12643.0,119.3892,119.595,119.3611,119.5483,12643.0
2022-10-03 13:35:00,127.81,127.81,127.54,127.58,6587.0,119.567,119.567,119.3144,119.3518,6587.0
2022-10-03 13:40:00,127.57,127.71,127.55,127.71,4508.0,119.3424,119.4734,119.3237,119.4734,4508.0
2022-10-03 13:45:00,127.67,127.74,127.59,127.69,10815.0,119.436,119.5015,119.3611,119.4547,10815.0
2022-10-03 13:50:00,127.69,127.69,127.6,127.6,3739.0,119.4547,119.4547,119.3705,119.3705,3739.0
2022-10-03 13:55:00,127.59,127.61,127.41,127.45,5327.0,119.3611,119.3799,119.1928,119.2302,5327.0
2022-10-03 14:00:00,127.45,127.6,127.45,127.59,6351.0,119.2302,119.3705,119.2302,119.3611,6351.0
2022-10-03 14:05:00,127.63,127.71,127.53,127.57,6159.0,119.3986,119.4734,119.305,119.3424,6159.0
2022-10-03 14:10:00,127.59,127.69,127.58,127.61,6035.0,119.3611,119.4547,119.3518,119.3799,6035.0
2022-10-03 14:15:00,127.56,127.58,127.47,127.47,5756.0,119.3331,119.3518,119.2489,119.2489,5756.0
2022-10-03 14:20:00,127.49,127.61,127.48,127.59,7926.0,119.2676,119.3799,119.2582,119.3611,7926.0
2022-10-03 14:25:00,127.6,127.84,127.53,127.84,15295.0,119.3705,119.595,119.305,119.595,15295.0
2022-10-03 14:30:00,127.83,127.83,127.72,127.77,10322.0,119.5857,119.5857,119.4828,119.5295,10322.0
2022-10-03 14:35:00,127.76,127.83,127.69,127.73,4589.0,119.5202,119.5857,119.4547,119.4921,4589.0
2022-10-03 14:40:00,127.73,127.96,127.73,127.93,4906.0,119.4921,119.7073,119.4921,119.6792,4906.0
2022-10-03 14:45:00,127.94,127.94,127.86,127.9,7014.0,119.6886,119.6886,119.6137,119.6512,7014.0
2022-10-03 14:50:00,127.95,128.05,127.92,128.05,10759.0,119.6979,119.7915,119.6699,119.7915,10759.0
2022-10-03 14:55:00,128.04,128.06,127.96,127.96,19129.0,119.7821,119.8008,119.7073,119.7073,19129.0
2022-10-03 15:00:00,127.95,127.97,127.84,127.89,14620.0,119.6979,119.7166,119.595,119.6418,14620.0
2022-10-03 15:05:00,127.89,127.95,127.84,127.85,5110.0,119.6418,119.6979,119.595,119.6044,5110.0
2022-10-03 15:10:00,127.83,127.85,127.76,127.78,27024.0,119.5857,119.6044,119.5202,119.5389,27024.0
2022-10-03 15:15:00,127.74,127.74,127.55,127.69,9938.0,119.5015,119.5015,119.3237,119.4547,9938.0
2022-10-03 15:20:00,127.68,127.74,127.65,127.68,5412.0,119.4453,119.5015,119.4173,119.4453,5412.0
2022-10-03 15:25:00,127.68,127.78,127.66,127.69,9791.0,119.4453,119.5389,119.4266,119.4547,9791.0
2022-10-03 15:30:00,127.69,127.74,127.56,127.71,12583.0,119.4547,119.5015,119.3331,119.4734,12583.0
2022-10-03 15:35:00,127.66,127.79,127.59,127.77,22894.0,119.4266,119.5483,119.3611,119.5295,22894.0
2022-10-03 15:40:00,127.77,127.84,127.73,127.74,12813.0,119.5295,119.595,119.4921,119.5015,12813.0
2022-10-03 15:45:00,127.75,127.86,127.68,127.78,28025.0,119.5108,119.6137,119.4453,119.5389,28025.0
2022-10-03 15:50:00,127.77,128.1,127.68,128.05,41534.0,119.5295,119.8383,119.4453,119.7915,41534.0
2022-10-03 15:55:00,128.07,128.33,128.02,128.27,185582.0,119.8102,120.0534,119.7634,119.9973,185582.0
2022-10-04 09:30:00,129.16,130.12,129.16,129.84,24331.0,120.8299,121.728,120.8299,121.466,24331.0
2022-10-04 09:35:00,130.0,130.53,129.82,130.24,59736.0,121.6157,122.1115,121.4473,121.8402,59736.0
2022-10-04 09:40:00,130.28,131.31,130.28,131.18,9525.0,121.8777,122.8412,121.8777,122.7196,9525.0
2022-10-04 09:45:00,131.25,131.95,131.18,131.86,7045.0,122.7851,123.44,122.7196,123.3558,7045.0
2022-10-04 09:50:00,131.99,132.17,131.92,132.02,11560.0,123.4774,123.6458,123.4119,123.5054,11560.0
2022-10-04 09:55:00,131.92,132.33,131.87,132.33,8364.0,123.4119,123.7954,123.3651,123.7954,8364.0
2022-10-04 10:00:00,132.42,132.6,132.17,132.36,10268.0,123.8796,124.048,123.6458,123.8235,10268.0
2022-10-04 10:05:00,132.41,132.43,131.93,132.12,25104.0,123.8703,123.889,123.4212,123.599,25104.0
2022-10-04 10:10:00,132.11,132.29,131.78,132.08,12824.0,123.5896,123.758,123.2809,123.5616,12824.0
2022-10-04 10:15:00,132.16,132.43,132.09,132.14,7771.0,123.6364,123.889,123.5709,123.6177,7771.0
2022-10-04 10:20:00,132.08,132.36,132.01,132.35,12749.0,123.5616,123.8235,123.4961,123.8142,12749.0
2022-10-04 10:25:00,132.32,132.51,132.19,132.39,11193.0,123.7861,123.9638,123.6645,123.8516,11193.0
2022-10-04 10:30:00,132.48,132.59,132.41,132.51,9912.0,123.9358,124.0387,123.8703,123.9638,9912.0
2022-10-04 10:35:00,132.51,132.54,131.96,132.05,9236.0,123.9638,123.9919,123.4493,123.5335,9236.0
2022-10-04 10:40:00,132.03,132.07,131.62,131.67,12882.0,123.5148,123.5522,123.1312,123.178,12882.0
2022-10-04 10:45:00,131.58,131.67,131.36,131.59,7555.0,123.0938,123.178,122.888,123.1032,7555.0
2022-10-04 10:50:00,131.63,131.76,131.43,131.72,16578.0,123.1406,123.2622,122.9535,123.2248,16578.0
2022-10-04 10:55:00,131.78,132.24,131.78,131.96,12318.0,123.2809,123.7112,123.2809,123.4493,12318.0
2022-10-04 11:00:00,131.95,132.05,131.77,131.93,27161.0,123.44,123.5335,123.2716,123.4212,27161.0
2022-10-04 11:05:00,131.91,132.03,131.85,131.9,8638.0,123.4025,123.5148,123.3464,123.3932,8638.0
2022-10-04 11:10:00,131.82,131.83,131.6,131.71,6313.0,123.3183,123.3277,123.1125,123.2154,6313.0
2022-10-04 11:15:00,131.74,132.07,131.74,132.01,8277.0,123.2435,123.5522,123.2435,123.4961,8277.0
2022-10-04 11:20:00,132.07,132.2,132.04,132.19,10582.0,123.5522,123.6738,123.5241,123.6645,10582.0
2022-10-04 11:25:00,132.25,132.35,132.19,132.32,4577.0,123.7206,123.8142,123.6645,123.7861,4577.0
2022-10-04 11:30:00,132.34,132.37,131.9,131.9,9845.0,123.8048,123.8329,123.3932,123.3932,9845.0
2022-10-04 11:35:00,131.96,132.24,131.96,132.07,5737.0,123.4493,123.7112,123.4493,123.5522,5737.0
2022-10-04 11:40:00,132.02,132.07,131.88,132.05,4332.0,123.5054,123.5522,123.3745,123.5335,4332.0
2022-10-04 11:45:00,132.09,132.1,131.94,132.03,8052.0,123.5709,123.5803,123.4306,123.5148,8052.0
2022-10-04 11:50:00,132.06,132.25,132.06,132.22,14709.0,123.5429,123.7206,123.5429,123.6925,14709.0
2022-10-04 11:55:00,132.19,132.3,132.13,132.27,5551.0,123.6645,123.7674,123.6083,123.7393,5551.0
2022-10-04 12:00:00,132.3,132.34,132.18,132.2,5608.0,123.7674,123.8048,123.6551,123.6738,5608.0
2022-10-04 12:05:00,132.22,132.27,132.0,132.17,7582.0,123.6925,123.7393,123.4867,123.6458,7582.0
2022-10-04 12:10:00,132.19,132.31,132.16,132.28,2705.0,123.6645,123.7767,123.6364,123.7487,2705.0
2022-10-04 12:15:00,132.28,132.36,132.2,132.33,6575.0,123.7487,123.8235,123.6738,123.7954,6575.0
2022-10-04 12:20:00,132.33,132.43,132.29,132.43,6143.0,123.7954,123.889,123.758,123.889,6143.0
2022-10-04 12:25:00,132.44,132.61,132.35,132.5,14074.0,123.8984,124.0574,123.8142,123.9545,14074.0
2022-10-04 12:30:00,132.5,132.67,132.48,132.67,8083.0,123.9545,124.1135,123.9358,124.1135,8083.0
2022-10-04 12:35:00,132.65,132.76,132.55,132.66,8724.0,124.0948,124.1977,124.0013,124.1042,8724.0
2022-10-04 12:40:00,132.61,132.65,132.54,132.62,10786.0,124.0574,124.0948,123.9919,124.0667,10786.0
2022-10-04 12:45:00,132.62,132.66,132.3,132.41,10176.0,124.0667,124.1042,123.7674,123.8703,10176.0
2022-10-04 12:50:00,132.43,132.51,131.98,131.98,22131.0,123.889,123.9638,123.468,123.468,22131.0
2022-10-04 12:55:00,131.98,132.2,131.92,132.14,3738.0,123.468,123.6738,123.4119,123.6177,3738.0
2022-10-04 13:00:00,132.12,132.16,131.95,132.14,5866.0,123.599,123.6364,123.44,123.6177,5866.0
2022-10-04 13:05:00,132.16,132.16,131.97,132.0,1499.0,123.6364,123.6364,123.4587,123.4867,1499.0
2022-10-04 13:10:00,131.99,132.14,131.92,131.92,5592.0,123.4774,123.6177,123.4119,123.4119,5592.0
2022-10-04 13:15:00,131.92,131.92,131.7,131.74,11205.0,123.4119,123.4119,123.2061,123.2435,11205.0
2022-10-04 13:20:00,131.64,131.9,131.62,131.84,6830.0,123.1499,123.3932,123.1312,123.337,6830.0
2022-10-04 13:25:00,131.87,132.23,131.87,132.23,16946.0,123.3651,123.7019,123.3651,123.7019,16946.0
2022-10-04 13:30:00,132.29,132.43,132.03,132.06,22871.0,123.758,123.889,123.5148,123.5429,22871.0
2022-10-04 13:35:00,131.97,132.17,131.64,131.84,22356.0,123.4587,123.6458,123.1499,123.337,22356.0
2022-10-04 13:40:00,131.79,131.86,131.63,131.63,4021.0,123.2903,123.3558,123.1406,123.1406,4021.0
2022-10-04 13:45:00,131.63,131.79,131.6,131.75,7189.0,123.1406,123.2903,123.1125,123.2529,7189.0
2022-10-04 13:50:00,131.75,131.96,131.75,131.88,15590.0,123.2529,123.4493,123.2529,123.3745,15590.0
2022-10-04 13:55:00,131.87,131.95,131.76,131.77,29036.0,123.3651,123.44,123.2622,123.2716,29036.0
2022-10-04 14:00:00,131.78,131.88,131.69,131.85,7285.0,123.2809,123.3745,123.1967,123.3464,7285.0
2022-10-04 14:05:00,131.91,132.07,131.91,131.97,19913.0,123.4025,123.5522,123.4025,123.4587,19913.0
2022-10-04 14:10:00,131.97,131.97,131.66,131.66,8957.0,123.4587,123.4587,123.1687,123.1687,8957.0
2022-10-04 14:15:00,131.64,131.81,131.57,131.61,22373.0,123.1499,123.309,123.0845,123.1219,22373.0
2022-10-04 14:20:00,131.62,131.74,131.58,131.7,8365.0,123.1312,123.2435,123.0938,123.2061,8365.0
2022-10-04 14:25:00,131.72,131.73,131.4,131.42,19415.0,123.2248,123.2341,122.9254,122.9441,19415.0
2022-10-04 14:30:00,131.4,131.67,131.4,131.53,14583.0,122.9254,123.178,122.9254,123.047,14583.0
2022-10-04 14:35:00,131.51,131.52,131.33,131.4,10491.0,123.0283,123.0377,122.8599,122.9254,10491.0
2022-10-04 14:40:00,131.43,131.46,131.19,131.28,18249.0,122.9535,122.9816,122.729,122.8132,18249.0
2022-10-04 14:45:00,131.32,131.48,131.19,131.31,18791.0,122.8506,123.0003,122.729,122.8412,18791.0
2022-10-04 14:50:00,131.34,131.39,131.2,131.31,15798.0,122.8693,122.9161,122.7383,122.8412,15798.0
2022-10-04 14:55:00,131.33,131.6,131.33,131.45,11559.0,122.8599,123.1125,122.8599,122.9722,11559.0
2022-10-04 15:00:00,131.48,131.9,131.48,131.9,12562.0,123.0003,123.3932,123.0003,123.3932,12562.0
2022-10-04 15:05:00,131.88,131.97,131.8,131.83,8508.0,123.3745,123.4587,123.2996,123.3277,8508.0
2022-10-04 15:10:00,131.78,131.79,131.52,131.79,8483.0,123.2809,123.2903,123.0377,123.2903,8483.0
2022-10-04 15:15:00,131.77,131.85,131.73,131.76,7481.0,123.2716,123.3464,123.2341,123.2622,7481.0
2022-10-04 15:20:00,131.76,131.95,131.67,131.9,11755.0,123.2622,123.44,123.178,123.3932,11755.0
2022-10-04 15:25:00,131.94,132.13,131.91,132.11,7647.0,123.4306,123.6083,123.4025,123.5896,7647.0
2022-10-04 15:30:00,132.1,132.13,131.88,131.91,15452.0,123.5803,123.6083,123.3745,123.4025,15452.0
2022-10-04 15:35:00,131.94,132.43,131.94,132.33,19887.0,123.4306,123.889,123.4306,123.7954,19887.0
2022-10-04 15:40:00,132.33,132.33,132.11,132.16,15985.0,123.7954,123.7954,123.5896,123.6364,15985.0
2022-10-04 15:45:00,132.16,132.21,131.89,132.2,21581.0,123.6364,123.6832,123.3838,123.6738,21581.0
2022-10-04 15:50:00,132.21,132.74,132.21,132.73,54119.0,123.6832,124.179,123.6832,124.1696,54119.0
2022-10-04 15:55:00,132.79,132.93,132.56,132.79,165780.0,124.2258,124.3567,124.0106,124.2258,165780.0
2022-10-05 09:30:00,131.3,131.41,130.85,131.06,23811.0,122.8319,122.9348,122.4109,122.6074,23811.0
2022-10-05 09:35:00,131.33,131.79,131.14,131.2,6069.0,122.8599,123.2903,122.6822,122.7383,6069.0
2022-10-05 09:40:00,131.19,131.61,131.19,131.41,7680.0,122.729,123.1219,122.729,122.9348,7680.0
2022-10-05 09:45:00,131.55,132.04,131.47,131.92,4805.0,123.0658,123.5241,122.9909,123.4119,4805.0
2022-10-05 09:50:00,131.73,131.89,131.64,131.74,3815.0,123.2341,123.3838,123.1499,123.2435,3815.0
2022-10-05 09:55:00,131.82,132.03,131.73,131.92,9224.0,123.3183,123.5148,123.2341,123.4119,9224.0
2022-10-05 10:00:00,131.75,131.76,131.34,131.48,16436.0,123.2529,123.2622,122.8693,123.0003,16436.0
2022-10-05 10:05:00,131.5,131.64,131.34,131.44,6087.0,123.019,123.1499,122.8693,122.9628,6087.0
2022-10-05 10:10:00,131.46,131.82,131.41,131.72,6768.0,122.9816,123.3183,122.9348,123.2248,6768.0
2022-10-05 10:15:00,131.63,131.68,131.43,131.68,5651.0,123.1406,123.1874,122.9535,123.1874,5651.0
2022-10-05 10:20:00,131.65,131.92,131.57,131.58,5824.0,123.1593,123.4119,123.0845,123.0938,5824.0
2022-10-05 10:25:00,131.48,131.59,131.29,131.42,13130.0,123.0003,123.1032,122.8225,122.9441,13130.0
2022-10-05 10:30:00,131.46,131.46,131.01,131.19,5906.0,122.9816,122.9816,122.5606,122.729,5906.0
2022-10-05 10:35:00,131.24,131.52,131.23,131.5,5190.0,122.7757,123.0377,122.7664,123.019,5190.0
2022-10-05 10:40:00,131.53,131.81,131.47,131.77,12303.0,123.047,123.309,122.9909,123.2716,12303.0
2022-10-05 10:45:00,131.71,131.83,131.7,131.82,6713.0,123.2154,123.3277,123.2061,123.3183,6713.0
2022-10-05 10:50:00,131.76,131.84,131.57,131.83,7761.0,123.2622,123.337,123.0845,123.3277,7761.0
2022-10-05 10:55:00,131.84,131.84,131.52,131.52,4965.0,123.337,123.337,123.0377,123.0377,4965.0
2022-10-05 11:00:00,131.47,131.79,131.44,131.76,6686.0,122.9909,123.2903,122.9628,123.2622,6686.0
2022-10-05 11:05:00,131.75,131.75,131.48,131.56,5617.0,123.2529,123.2529,123.0003,123.0751,5617.0
2022-10-05 11:10:00,131.52,131.67,131.41,131.65,4435.0,123.0377,123.178,122.9348,123.1593,4435.0
2022-10-05 11:15:00,131.66,132.01,131.6,132.01,4750.0,123.1687,123.4961,123.1125,123.4961,4750.0
2022-10-05 11:20:00,132.04,132.04,131.89,132.0,11517.0,123.5241,123.5241,123.3838,123.4867,11517.0
2022-10-05 11:25:00,131.95,132.05,131.89,131.97,2860.0,123.44,123.5335,123.3838,123.4587,2860.0
2022-10-05 11:30:00,131.95,132.07,131.92,132.05,3345.0,123.44,123.5522,123.4119,123.5335,3345.0
2022-10-05 11:35:00,132.05,132.24,132.03,132.17,4543.0,123.5335,123.7112,123.5148,123.6458,4543.0
2022-10-05 11:40:00,132.22,132.22,132.06,132.06,2902.0,123.6925,123.6925,123.5429,123.5429,2902.0
2022-10-05 11:45:00,132.1,132.13,131.99,131.99,4059.0,123.5803,123.6083,123.4774,123.4774,4059.0
2022-10-05 11:50:00,132.0,132.19,132.0,132.11,3298.0,123.4867,123.6645,123.4867,123.5896,3298.0
2022-10-05 11:55:00,132.09,132.14,131.98,132.07,4341.0,123.5709,123.6177,123.468,123.5522,4341.0
2022-10-05 12:00:00,132.06,132.06,131.76,131.83,7779.0,123.5429,123.5429,123.2622,123.3277,7779.0
2022-10-05 12:05:00,131.84,132.25,131.84,132.24,5937.0,123.337,123.7206,123.337,123.7112,5937.0
2022-10-05 12:10:00,132.2,132.39,132.2,132.34,4539.0,123.6738,123.8516,123.6738,123.8048,4539.0
2022-10-05 12:15:00,132.36,132.66,132.35,132.52,5468.0,123.8235,124.1042,123.8142,123.9732,5468.0
2022-10-05 12:20:00,132.53,132.6,132.48,132.57,3010.0,123.9825,124.048,123.9358,124.02,3010.0
2022-10-05 12:25:00,132.58,132.58,132.45,132.49,2821.0,124.0293,124.0293,123.9077,123.9451,2821.0
2022-10-05 12:30:00,132.45,132.47,132.32,132.34,4176.0,123.9077,123.9264,123.7861,123.8048,4176.0
2022-10-05 12:35:00,132.27,132.38,132.17,132.38,7147.0,123.7393,123.8422,123.6458,123.8422,7147.0
2022-10-05 12:40:00,132.38,132.43,132.31,132.42,4534.0,123.8422,123.889,123.7767,123.8796,4534.0
2022-10-05 12:45:00,132.43,132.72,132.41,132.69,5357.0,123.889,124.1603,123.8703,124.1322,5357.0
2022-10-05 12:50:00,132.7,132.72,132.55,132.72,6460.0,124.1416,124.1603,124.0013,124.1603,6460.0
2022-10-05 12:55:00,132.72,132.73,132.59,132.59,7567.0,124.1603,124.1696,124.0387,124.0387,7567.0
2022-10-05 13:00:00,132.58,132.68,132.49,132.66,5429.0,124.0293,124.1229,123.9451,124.1042,5429.0
2022-10-05 13:05:00,132.65,132.92,132.64,132.87,6618.0,124.0948,124.3474,124.0855,124.3006,6618.0
2022-10-05 13:10:00,132.83,133.0,132.83,132.98,8323.0,124.2632,124.4222,124.2632,124.4035,8323.0
2022-10-05 13:15:00,132.97,133.14,132.93,133.14,5753.0,124.3942,124.5532,124.3567,124.5532,5753.0
2022-10-05 13:20:00,133.19,133.38,133.19,133.19,8744.0,124.6,124.7777,124.6,124.6,8744.0
2022-10-05 13:25:00,133.15,133.19,133.1,133.14,5547.0,124.5626,124.6,124.5158,124.5532,5547.0
2022-10-05 13:30:00,133.12,133.12,132.81,132.86,3681.0,124.5345,124.5345,124.2445,124.2913,3681.0
2022-10-05 13:35:00,132.85,133.06,132.82,133.06,9211.0,124.2819,124.4784,124.2538,124.4784,9211.0
2022-10-05 13:40:00,133.05,133.28,133.03,133.28,9963.0,124.469,124.6842,124.4503,124.6842,9963.0
2022-10-05 13:45:00,133.26,133.41,133.2,133.35,8954.0,124.6655,124.8058,124.6093,124.7497,8954.0
2022-10-05 13:50:00,133.37,133.42,133.2,133.2,8500.0,124.7684,124.8151,124.6093,124.6093,8500.0
2022-10-05 13:55:00,133.21,133.32,133.07,133.14,37724.0,124.6187,124.7216,124.4877,124.5532,37724.0
2022-10-05 14:00:00,133.12,133.26,133.12,133.23,9721.0,124.5345,124.6655,124.5345,124.6374,9721.0
2022-10-05 14:05:00,133.19,133.26,133.16,133.19,8157.0,124.6,124.6655,124.5719,124.6,8157.0
2022-10-05 14:10:00,133.16,133.29,133.06,133.14,17289.0,124.5719,124.6935,124.4784,124.5532,17289.0
2022-10-05 14:15:00,133.13,133.22,133.08,133.14,13735.0,124.5438,124.628,124.4971,124.5532,13735.0
2022-10-05 14:20:00,133.07,133.19,132.96,133.13,14316.0,124.4877,124.6,124.3848,124.5438,14316.0
2022-10-05 14:25:00,133.1,133.26,132.99,133.23,19232.0,124.5158,124.6655,124.4129,124.6374,19232.0
2022-10-05 14:30:00,133.21,133.33,133.1,133.1,20655.0,124.6187,124.731,124.5158,124.5158,20655.0
2022-10-05 14:35:00,133.1,133.35,133.1,133.28,8318.0,124.5158,124.7497,124.5158,124.6842,8318.0
2022-10-05 14:40:00,133.26,133.36,133.24,133.29,4275.0,124.6655,124.759,124.6468,124.6935,4275.0
2022-10-05 14:45:00,133.32,133.34,133.23,133.25,7971.0,124.7216,124.7403,124.6374,124.6561,7971.0
2022-10-05 14:50:00,133.19,133.32,133.14,133.24,6423.0,124.6,124.7216,124.5532,124.6468,6423.0
2022-10-05 14:55:00,133.26,133.28,133.09,133.14,6460.0,124.6655,124.6842,124.5064,124.5532,6460.0
2022-10-05 15:00:00,133.17,133.39,133.17,133.39,9901.0,124.5813,124.7871,124.5813,124.7871,9901.0
2022-10-05 15:05:00,133.37,133.39,133.27,133.38,22139.0,124.7684,124.7871,124.6748,124.7777,22139.0
2022-10-05 15:10:00,133.34,133.56,133.33,133.56,8548.0,124.7403,124.9461,124.731,124.9461,8548.0
2022-10-05 15:15:00,133.58,133.86,133.5,133.82,13322.0,124.9648,125.2268,124.89,125.1893,13322.0
2022-10-05 15:20:00,133.81,133.82,133.73,133.79,13452.0,125.18,125.1893,125.1052,125.1613,13452.0
2022-10-05 15:25:00,133.81,133.83,133.59,133.81,30308.0,125.18,125.1987,124.9742,125.18,30308.0
2022-10-05 15:30:00,133.82,133.98,133.81,133.84,19982.0,125.1893,125.339,125.18,125.2081,19982.0
2022-10-05 15:35:00,133.82,133.89,133.62,133.64,24859.0,125.1893,125.2548,125.0022,125.021,24859.0
2022-10-05 15:40:00,133.58,133.58,133.38,133.5,25128.0,124.9648,124.9648,124.7777,124.89,25128.0
2022-10-05 15:45:00,133.44,133.52,133.3,133.32,26344.0,124.8339,124.9087,124.7029,124.7216,26344.0
2022-10-05 15:50:00,133.31,133.31,132.82,132.93,55094.0,124.7122,124.7122,124.2538,124.3567,55094.0
2022-10-05 15:55:00,132.95,133.03,132.81,132.99,93773.0,124.3755,124.4503,124.2445,124.4129,93773.0
2022-10-06 09:30:00,132.74,132.83,131.9,132.18,21962.0,124.179,124.2632,123.3932,123.6551,21962.0
2022-10-06 09:35:00,132.14,132.16,131.53,132.07,10640.0,123.6177,123.6364,123.047,123.5522,10640.0
2022-10-06 09:40:00,131.97,132.75,131.97,132.32,8312.0,123.4587,124.1884,123.4587,123.7861,8312.0
2022-10-06 09:45:00,132.3,132.48,132.1,132.13,7492.0,123.7674,123.9358,123.5803,123.6083,7492.0
2022-10-06 09:50:00,132.19,132.42,132.03,132.37,5004.0,123.6645,123.8796,123.5148,123.8329,5004.0
2022-10-06 09:55:00,132.27,132.27,131.94,132.12,9125.0,123.7393,123.7393,123.4306,123.599,9125.0
2022-10-06 10:00:00,132.01,132.07,131.85,131.97,5715.0,123.4961,123.5522,123.3464,123.4587,5715.0
2022-10-06 10:05:00,131.88,132.06,131.78,131.95,6072.0,123.3745,123.5429,123.2809,123.44,6072.0
2022-10-06 10:10:00,131.86,131.91,131.62,131.72,7203.0,123.3558,123.4025,123.1312,123.2248,7203.0
2022-10-06 10:15:00,131.76,131.9,131.67,131.76,5035.0,123.2622,123.3932,123.178,123.2622,5035.0
2022-10-06 10:20:00,131.73,131.79,131.56,131.68,5555.0,123.2341,123.2903,123.0751,123.1874,5555.0
2022-10-06 10:25:00,131.71,131.84,131.36,131.38,9951.0,123.2154,123.337,122.888,122.9067,9951.0
2022-10-06 10:30:00,131.35,131.46,131.25,131.31,9314.0,122.8786,122.9816,122.7851,122.8412,9314.0
2022-10-06 10:35:00,131.33,131.63,131.28,131.5,12400.0,122.8599,123.1406,122.8132,123.019,12400.0
2022-10-06 10:40:00,131.5,131.75,131.42,131.49,13082.0,123.019,123.2529,122.9441,123.0096,13082.0
2022-10-06 10:45:00,131.49,131.84,131.36,131.84,11141.0,123.0096,123.337,122.888,123.337,11141.0
2022-10-06 10:50:00,131.84,132.02,131.76,131.97,9672.0,123.337,123.5054,123.2622,123.4587,9672.0
2022-10-06 10:55:00,132.01,132.14,131.89,132.07,8326.0,123.4961,123.6177,123.3838,123.5522,8326.0
2022-10-06 11:00:00,132.06,132.06,131.56,131.56,83845.0,123.5429,123.5429,123.0751,123.0751,83845.0
2022-10-06 11:05:00,131.61,131.86,131.61,131.73,4401.0,123.1219,123.3558,123.1219,123.2341,4401.0
2022-10-06 11:10:00,131.66,131.68,131.58,131.6,3702.0,123.1687,123.1874,123.0938,123.1125,3702.0
2022-10-06 11:15:00,131.59,131.92,131.51,131.91,5267.0,123.1032,123.4119,123.0283,123.4025,5267.0
2022-10-06 11:20:00,131.86,131.86,131.45,131.53,4593.0,123.3558,123.3558,122.9722,123.047,4593.0
2022-10-06 11:25:00,131.53,131.54,131.39,131.54,4253.0,123.047,123.0564,122.9161,123.0564,4253.0
2022-10-06 11:30:00,131.54,131.54,131.41,131.53,3330.0,123.0564,123.0564,122.9348,123.047,3330.0
2022-10-06 11:35:00,131.53,131.7,131.52,131.62,5502.0,123.047,123.2061,123.0377,123.1312,5502.0
2022-10-06 11:40:00,131.61,131.95,131.53,131.95,5153.0,123.1219,123.44,123.047,123.44,5153.0
2022-10-06 11:45:00,131.91,131.93,131.75,131.85,5727.0,123.4025,123.4212,123.2529,123.3464,5727.0
2022-10-06 11:50:00,131.88,132.22,131.83,132.11,7435.0,123.3745,123.6925,123.3277,123.5896,7435.0
2022-10-06 11:55:00,132.09,132.09,131.61,131.68,5072.0,123.5709,123.5709,123.1219,123.1874,5072.0
2022-10-06 12:00:00,131.65,131.71,131.53,131.55,4000.0,123.1593,123.2154,123.047,123.0658,4000.0
2022-10-06 12:05:00,131.61,131.65,131.56,131.57,4701.0,123.1219,123.1593,123.0751,123.0845,4701.0
2022-10-06 12:10:00,131.62,131.65,131.46,131.49,6225.0,123.1312,123.1593,122.9816,123.0096,6225.0
2022-10-06 12:15:00,131.51,131.54,131.4,131.51,4394.0,123.0283,123.0564,122.9254,123.0283,4394.0
2022-10-06 12:20:00,131.54,131.79,131.49,131.78,4952.0,123.0564,123.2903,123.0096,123.2809,4952.0
2022-10-06 12:25:00,131.81,131.93,131.78,131.87,5542.0,123.309,123.4212,123.2809,123.3651,5542.0
2022-10-06 12:30:00,131.86,131.88,131.7,131.75,3003.0,123.3558,123.3745,123.2061,123.2529,3003.0
2022-10-06 12:35:00,131.73,131.86,131.73,131.84,4642.0,123.2341,123.3558,123.2341,123.337,4642.0
2022-10-06 12:40:00,131.8,132.0,131.73,131.95,4921.0,123.2996,123.4867,123.2341,123.44,4921.0
2022-10-06 12:45:00,131.96,131.98,131.86,131.94,4490.0,123.4493,123.468,123.3558,123.4306,4490.0
2022-10-06 12:50:00,131.91,131.91,131.76,131.76,6134.0,123.4025,123.4025,123.2622,123.2622,6134.0
2022-10-06 12:55:00,131.76,131.78,131.65,131.67,3406.0,123.2622,123.2809,123.1593,123.178,3406.0
2022-10-06 13:00:00,131.66,131.71,131.53,131.54,5174.0,123.1687,123.2154,123.047,123.0564,5174.0
2022-10-06 13:05:00,131.51,131.52,131.36,131.41,15836.0,123.0283,123.0377,122.888,122.9348,15836.0
2022-10-06 13:10:00,131.35,131.5,131.31,131.5,10853.0,122.8786,123.019,122.8412,123.019,10853.0
2022-10-06 13:15:00,131.47,131.58,131.47,131.51,5424.0,122.9909,123.0938,122.9909,123.0283,5424.0
2022-10-06 13:20:00,131.51,131.61,131.47,131.55,6420.0,123.0283,123.1219,122.9909,123.0658,6420.0
2022-10-06 13:25:00,131.49,131.63,131.46,131.63,3550.0,123.0096,123.1406,122.9816,123.1406,3550.0
2022-10-06 13:30:00,131.6,131.6,131.42,131.47,4298.0,123.1125,123.1125,122.9441,122.9909,4298.0
2022-10-06 13:35:00,131.53,131.53,131.24,131.26,2995.0,123.047,123.047,122.7757,122.7945,2995.0
2022-10-06 13:40:00,131.22,131.25,131.11,131.23,4850.0,122.757,122.7851,122.6541,122.7664,4850.0
2022-10-06 13:45:00,131.25,131.25,130.9,130.95,9254.0,122.7851,122.7851,122.4577,122.5044,9254.0
2022-10-06 13:50:00,130.9,131.17,130.86,131.08,27926.0,122.4577,122.7103,122.4203,122.6261,27926.0
2022-10-06 13:55:00,131.06,131.11,130.9,130.93,18843.0,122.6074,122.6541,122.4577,122.4857,18843.0
2022-10-06 14:00:00,130.87,130.88,130.58,130.58,16067.0,122.4296,122.439,122.1583,122.1583,16067.0
2022-10-06 14:05:00,130.6,130.73,130.55,130.68,9784.0,122.177,122.2986,122.1302,122.2519,9784.0
2022-10-06 14:10:00,130.72,130.92,130.72,130.9,4621.0,122.2893,122.4764,122.2893,122.4577,4621.0
2022-10-06 14:15:00,130.89,130.92,130.63,130.67,8766.0,122.4483,122.4764,122.2051,122.2425,8766.0
2022-10-06 14:20:00,130.69,130.82,130.69,130.76,2233.0,122.2612,122.3828,122.2612,122.3267,2233.0
2022-10-06 14:25:00,130.75,130.83,130.73,130.79,3738.0,122.3173,122.3922,122.2986,122.3548,3738.0
2022-10-06 14:30:00,130.74,130.86,130.69,130.74,5426.0,122.308,122.4203,122.2612,122.308,5426.0
2022-10-06 14:35:00,130.77,130.9,130.73,130.75,4301.0,122.3361,122.4577,122.2986,122.3173,4301.0
2022-10-06 14:40:00,130.75,130.79,130.57,130.57,5164.0,122.3173,122.3548,122.149,122.149,5164.0
2022-10-06 14:45:00,130.56,130.57,130.48,130.5,5034.0,122.1396,122.149,122.0648,122.0835,5034.0
2022-10-06 14:50:00,130.45,130.45,130.29,130.43,6919.0,122.0367,122.0367,121.887,122.018,6919.0
2022-10-06 14:55:00,130.48,130.55,130.43,130.44,5851.0,122.0648,122.1302,122.018,122.0273,5851.0
2022-10-06 15:00:00,130.45,130.56,130.33,130.54,8131.0,122.0367,122.1396,121.9244,122.1209,8131.0
2022-10-06 15:05:00,130.49,130.57,130.42,130.51,10813.0,122.0741,122.149,122.0086,122.0928,10813.0
2022-10-06 15:10:00,130.55,130.78,130.46,130.78,8625.0,122.1302,122.3454,122.046,122.3454,8625.0
2022-10-06 15:15:00,130.77,130.83,130.61,130.64,5645.0,122.3361,122.3922,122.1864,122.2144,5645.0
2022-10-06 15:20:00,130.62,130.99,130.59,130.85,20182.0,122.1957,122.5419,122.1677,122.4109,20182.0
2022-10-06 15:25:00,130.88,131.05,130.83,131.05,6731.0,122.439,122.598,122.3922,122.598,6731.0
2022-10-06 15:30:00,131.07,131.07,130.81,130.82,11761.0,122.6167,122.6167,122.3735,122.3828,11761.0
2022-10-06 15:35:00,130.82,130.89,130.73,130.75,13225.0,122.3828,122.4483,122.2986,122.3173,13225.0
2022-10-06 15:40:00,130.71,130.87,130.7,130.84,20012.0,122.2799,122.4296,122.2706,122.4015,20012.0
2022-10-06 15:45:00,130.84,130.92,130.64,130.64,18768.0,122.4015,122.4764,122.2144,122.2144,18768.0
2022-10-06 15:50:00,130.66,130.75,130.49,130.71,42266.0,122.2332,122.3173,122.0741,122.2799,42266.0
2022-10-06 15:55:00,130.71,130.81,130.44,130.55,86345.0,122.2799,122.3735,122.0273,122.1302,86345.0
2022-10-07 09:30:00,130.26,130.26,129.63,130.0,35788.0,121.8589,121.8589,121.2696,121.6157,35788.0
2022-10-07 09:35:00,129.91,129.91,129.39,129.69,5833.0,121.5315,121.5315,121.0451,121.3257,5833.0
2022-10-07 09:40:00,129.69,129.77,128.85,128.85,8794.0,121.3257,121.4006,120.5399,120.5399,8794.0
2022-10-07 09:45:00,128.79,128.85,128.48,128.55,11671.0,120.4838,120.5399,120.1937,120.2592,11671.0
2022-10-07 09:50:00,128.56,128.74,128.37,128.43,9064.0,120.2686,120.437,120.0908,120.147,9064.0
2022-10-07 09:55:00,128.5,128.65,128.45,128.56,6443.0,120.2125,120.3528,120.1657,120.2686,6443.0
2022-10-07 10:00:00,128.53,128.62,128.21,128.34,13736.0,120.2405,120.3247,119.9412,120.0628,13736.0
2022-10-07 10:05:00,128.3,128.54,128.24,128.38,24573.0,120.0254,120.2499,119.9692,120.1002,24573.0
2022-10-07 10:10:00,128.31,128.64,128.31,128.44,16376.0,120.0347,120.3434,120.0347,120.1563,16376.0
2022-10-07 10:15:00,128.43,128.63,128.39,128.63,28515.0,120.147,120.3341,120.1096,120.3341,28515.0
2022-10-07 10:20:00,128.61,128.75,128.57,128.67,17883.0,120.3154,120.4463,120.2779,120.3715,17883.0
2022-10-07 10:25:00,128.68,128.73,128.38,128.44,29663.0,120.3809,120.4276,120.1002,120.1563,29663.0
2022-10-07 10:30:00,128.44,128.59,128.31,128.38,22125.0,120.1563,120.2967,120.0347,120.1002,22125.0
2022-10-07 10:35:00,128.39,128.42,128.25,128.37,21499.0,120.1096,120.1376,119.9786,120.0908,21499.0
2022-10-07 10:40:00,128.32,128.91,128.27,128.82,41937.0,120.0441,120.596,119.9973,120.5118,41937.0
2022-10-07 10:45:00,128.81,128.93,128.7,128.91,19704.0,120.5025,120.6147,120.3996,120.596,19704.0
2022-10-07 10:50:00,128.89,129.05,128.73,128.98,16196.0,120.5773,120.727,120.4276,120.6615,16196.0
2022-10-07 10:55:00,128.97,129.2,128.95,129.08,9589.0,120.6521,120.8673,120.6334,120.7551,9589.0
2022-10-07 11:00:00,129.09,129.56,129.08,129.51,14048.0,120.7644,121.2041,120.7551,121.1573,14048.0
2022-10-07 11:05:00,129.52,129.52,129.14,129.21,5798.0,121.1667,121.1667,120.8112,120.8767,5798.0
2022-10-07 11:10:00,129.18,129.48,129.18,129.37,7114.0,120.8486,121.1293,120.8486,121.0263,7114.0
2022-10-07 11:15:00,129.36,129.39,129.06,129.08,9634.0,121.017,121.0451,120.7363,120.7551,9634.0
2022-10-07 11:20:00,129.03,129.39,129.03,129.32,6429.0,120.7083,121.0451,120.7083,120.9796,6429.0
2022-10-07 11:25:00,129.33,129.45,129.29,129.34,10057.0,120.9889,121.1012,120.9515,120.9983,10057.0
2022-10-07 11:30:00,129.32,129.4,129.14,129.36,7125.0,120.9796,121.0544,120.8112,121.017,7125.0
2022-10-07 11:35:00,129.32,129.57,129.27,129.46,11912.0,120.9796,121.2135,120.9328,121.1105,11912.0
2022-10-07 11:40:00,129.44,129.47,129.24,129.38,6073.0,121.0918,121.1199,120.9047,121.0357,6073.0
2022-10-07 11:45:00,129.4,129.51,129.33,129.33,4144.0,121.0544,121.1573,120.9889,120.9889,4144.0
2022-10-07 11:50:00,129.35,129.5,129.24,129.34,8153.0,121.0076,121.148,120.9047,120.9983,8153.0
2022-10-07 11:55:00,129.29,129.51,129.28,129.51,3795.0,120.9515,121.1573,120.9422,121.1573,3795.0
2022-10-07 12:00:00,129.44,129.52,129.36,129.46,6322.0,121.0918,121.1667,121.017,121.1105,6322.0
2022-10-07 12:05:00,129.41,129.57,129.41,129.43,5876.0,121.0638,121.2135,121.0638,121.0825,5876.0
2022-10-07 12:10:00,129.43,129.65,129.38,129.45,17854.0,121.0825,121.2883,121.0357,121.1012,17854.0
2022-10-07 12:15:00,129.43,129.67,129.43,129.59,5410.0,121.0825,121.307,121.0825,121.2322,5410.0
2022-10-07 12:20:00,129.58,129.59,129.26,129.3,5678.0,121.2228,121.2322,120.9234,120.9609,5678.0
2022-10-07 12:25:00,129.27,129.32,128.98,129.02,28129.0,120.9328,120.9796,120.6615,120.6989,28129.0
2022-10-07 12:30:00,129.01,129.09,128.84,128.96,13085.0,120.6896,120.7644,120.5305,120.6428,13085.0
2022-10-07 12:35:00,129.01,129.31,128.95,129.25,12322.0,120.6896,120.9702,120.6334,120.9141,12322.0
2022-10-07 12:40:00,129.18,129.36,129.18,129.22,6332.0,120.8486,121.017,120.8486,120.886,6332.0
2022-10-07 12:45:00,129.21,129.22,129.07,129.12,4883.0,120.8767,120.886,120.7457,120.7925,4883.0
2022-10-07 12:50:00,129.05,129.15,129.04,129.06,5033.0,120.727,120.8205,120.7176,120.7363,5033.0
2022-10-07 12:55:00,129.07,129.14,129.02,129.14,4105.0,120.7457,120.8112,120.6989,120.8112,4105.0
2022-10-07 13:00:00,129.11,129.2,129.02,129.11,5605.0,120.7831,120.8673,120.6989,120.7831,5605.0
2022-10-07 13:05:00,129.11,129.18,129.05,129.06,2922.0,120.7831,120.8486,120.727,120.7363,2922.0
2022-10-07 13:10:00,129.11,129.17,129.07,129.15,4010.0,120.7831,120.8392,120.7457,120.8205,4010.0
2022-10-07 13:15:00,129.17,129.37,129.17,129.37,5200.0,120.8392,121.0263,120.8392,121.0263,5200.0
2022-10-07 13:20:00,129.37,129.41,129.23,129.3,7270.0,121.0263,121.0638,120.8954,120.9609,7270.0
2022-10-07 13:25:00,129.3,129.37,129.23,129.27,9331.0,120.9609,121.0263,120.8954,120.9328,9331.0
2022-10-07 13:30:00,129.27,129.35,129.22,129.29,6990.0,120.9328,121.0076,120.886,120.9515,6990.0
2022-10-07 13:35:00,129.29,129.56,129.29,129.54,5447.0,120.9515,121.2041,120.9515,121.1854,5447.0
2022-10-07 13:40:00,129.54,129.67,129.53,129.61,4427.0,121.1854,121.307,121.176,121.2509,4427.0
2022-10-07 13:45:00,129.67,129.68,129.57,129.6,5182.0,121.307,121.3164,121.2135,121.2415,5182.0
2022-10-07 13:50:00,129.61,129.76,129.56,129.56,5241.0,121.2509,121.3912,121.2041,121.2041,5241.0
2022-10-07 13:55:00,129.55,129.63,129.43,129.5,5761.0,121.1947,121.2696,121.0825,121.148,5761.0
2022-10-07 14:00:00,129.5,129.62,129.5,129.54,3927.0,121.148,121.2602,121.148,121.1854,3927.0
2022-10-07 14:05:00,129.55,129.61,129.49,129.5,5246.0,121.1947,121.2509,121.1386,121.148,5246.0
2022-10-07 14:10:00,129.5,129.75,129.42,129.75,12389.0,121.148,121.3818,121.0731,121.3818,12389.0
2022-10-07 14:15:00,129.74,129.88,129.61,129.63,19282.0,121.3725,121.5035,121.2509,121.2696,19282.0
2022-10-07 14:20:00,129.6,129.67,129.46,129.55,9696.0,121.2415,121.307,121.1105,121.1947,9696.0
2022-10-07 14:25:00,129.59,129.59,129.52,129.59,8208.0,121.2322,121.2322,121.1667,121.2322,8208.0
2022-10-07 14:30:00,129.55,129.56,129.42,129.55,7553.0,121.1947,121.2041,121.0731,121.1947,7553.0
2022-10-07 14:35:00,129.55,129.61,129.53,129.6,6442.0,121.1947,121.2509,121.176,121.2415,6442.0
2022-10-07 14:40:00,129.61,129.61,129.41,129.41,3339.0,121.2509,121.2509,121.0638,121.0638,3339.0
2022-10-07 14:45:00,129.45,129.53,129.41,129.51,21712.0,121.1012,121.176,121.0638,121.1573,21712.0
2022-10-07 14:50:00,129.49,129.66,129.44,129.61,19873.0,121.1386,121.2976,121.0918,121.2509,19873.0
2022-10-07 14:55:00,129.64,129.69,129.53,129.65,5475.0,121.2789,121.3257,121.176,121.2883,5475.0
2022-10-07 15:00:00,129.66,129.88,129.66,129.84,5552.0,121.2976,121.5035,121.2976,121.466,5552.0
2022-10-07 15:05:00,129.84,129.84,129.61,129.73,9434.0,121.466,121.466,121.2509,121.3631,9434.0
2022-10-07 15:10:00,129.73,129.81,129.63,129.63,11834.0,121.3631,121.438,121.2696,121.2696,11834.0
2022-10-07 15:15:00,129.63,129.75,129.6,129.62,11017.0,121.2696,121.3818,121.2415,121.2602,11017.0
2022-10-07 15:20:00,129.61,129.72,129.47,129.6,28119.0,121.2509,121.3538,121.1199,121.2415,28119.0
2022-10-07 15:25:00,129.56,129.56,129.31,129.43,23301.0,121.2041,121.2041,120.9702,121.0825,23301.0
2022-10-07 15:30:00,129.43,129.46,129.27,129.41,27794.0,121.0825,121.1105,120.9328,121.0638,27794.0
2022-10-07 15:35:00,129.36,129.82,129.35,129.82,50675.0,121.017,121.4473,121.0076,121.4473,50675.0
2022-10-07 15:40:00,129.83,130.13,129.75,130.08,13533.0,121.4567,121.7373,121.3818,121.6906,13533.0
2022-10-07 15:45:00,130.08,130.1,129.85,129.92,15349.0,121.6906,121.7093,121.4754,121.5409,15349.0
2022-10-07 15:50:00,129.9,130.33,129.89,130.24,39653.0,121.5222,121.9244,121.5128,121.8402,39653.0
2022-10-07 15:55:00,130.19,130.72,130.07,130.63,166270.0,121.7935,122.2893,121.6812,122.2051,166270.0
2022-10-10 09:30:00,131.27,131.76,131.07,131.76,35232.0,122.8038,123.2622,122.6167,123.2622,35232.0
2022-10-10 09:35:00,131.83,132.09,131.62,131.62,6361.0,123.3277,123.5709,123.1312,123.1312,6361.0
2022-10-10 09:40:00,131.63,132.25,131.63,131.93,6636.0,123.1406,123.7206,123.1406,123.4212,6636.0
2022-10-10 09:45:00,131.87,131.95,131.66,131.81,7134.0,123.3651,123.44,123.1687,123.309,7134.0
2022-10-10 09:50:00,131.74,131.95,131.39,131.46,7068.0,123.2435,123.44,122.9161,122.9816,7068.0
2022-10-10 09:55:00,131.4,131.56,131.14,131.16,5219.0,122.9254,123.0751,122.6822,122.7009,5219.0
2022-10-10 10:00:00,131.12,131.12,130.63,130.69,11514.0,122.6635,122.6635,122.2051,122.2612,11514.0
2022-10-10 10:05:00,130.72,131.12,130.68,130.96,10705.0,122.2893,122.6635,122.2519,122.5138,10705.0
2022-10-10 10:10:00,130.95,131.1,130.87,131.07,4626.0,122.5044,122.6448,122.4296,122.6167,4626.0
2022-10-10 10:15:00,130.96,131.13,130.88,131.06,5447.0,122.5138,122.6728,122.439,122.6074,5447.0
2022-10-10 10:20:00,130.99,131.03,130.86,131.03,5004.0,122.5419,122.5793,122.4203,122.5793,5004.0
2022-10-10 10:25:00,130.97,131.53,130.9,131.53,11801.0,122.5232,123.047,122.4577,123.047,11801.0
2022-10-10 10:30:00,131.58,131.78,131.2,131.42,8576.0,123.0938,123.2809,122.7383,122.9441,8576.0
2022-10-10 10:35:00,131.39,131.42,130.8,130.8,5312.0,122.9161,122.9441,122.3641,122.3641,5312.0
2022-10-10 10:40:00,130.8,131.01,130.72,131.01,7400.0,122.3641,122.5606,122.2893,122.5606,7400.0
2022-10-10 10:45:00,131.03,131.11,130.96,131.0,3384.0,122.5793,122.6541,122.5138,122.5512,3384.0
2022-10-10 10:50:00,130.97,131.24,130.97,131.24,5607.0,122.5232,122.7757,122.5232,122.7757,5607.0
2022-10-10 10:55:00,131.22,131.43,131.22,131.43,3516.0,122.757,122.9535,122.757,122.9535,3516.0
2022-10-10 11:00:00,131.38,131.38,131.21,131.38,7823.0,122.9067,122.9067,122.7477,122.9067,7823.0
2022-10-10 11:05:00,131.4,131.5,131.31,131.42,7659.0,122.9254,123.019,122.8412,122.9441,7659.0
2022-10-10 11:10:00,131.45,131.58,131.45,131.53,4762.0,122.9722,123.0938,122.9722,123.047,4762.0
2022-10-10 11:15:00,131.52,131.55,131.35,131.44,7558.0,123.0377,123.0658,122.8786,122.9628,7558.0
2022-10-10 11:20:00,131.43,131.8,131.4,131.8,4772.0,122.9535,123.2996,122.9254,123.2996,4772.0
2022-10-10 11:25:00,131.6,131.61,131.37,131.4,4591.0,123.1125,123.1219,122.8974,122.9254,4591.0
2022-10-10 11:30:00,131.4,131.4,131.08,131.13,3935.0,122.9254,122.9254,122.6261,122.6728,3935.0
2022-10-10 11:35:00,131.1,131.1,130.8,130.8,2359.0,122.6448,122.6448,122.3641,122.3641,2359.0
2022-10-10 11:40:00,130.75,130.88,130.75,130.85,3019.0,122.3173,122.439,122.3173,122.4109,3019.0
2022-10-10 11:45:00,130.84,130.99,130.8,130.85,5050.0,122.4015,122.5419,122.3641,122.4109,5050.0
2022-10-10 11:50:00,130.81,131.05,130.81,131.03,6289.0,122.3735,122.598,122.3735,122.5793,6289.0
2022-10-10 11:55:00,130.99,131.14,130.99,131.07,6172.0,122.5419,122.6822,122.5419,122.6167,6172.0
2022-10-10 12:00:00,131.04,131.14,131.04,131.14,1893.0,122.5886,122.6822,122.5886,122.6822,1893.0
2022-10-10 12:05:00,131.15,131.22,130.98,131.04,5804.0,122.6915,122.757,122.5325,122.5886,5804.0
2022-10-10 12:10:00,131.06,131.09,130.92,130.98,9104.0,122.6074,122.6354,122.4764,122.5325,9104.0
2022-10-10 12:15:00,131.03,131.04,130.84,130.88,2365.0,122.5793,122.5886,122.4015,122.439,2365.0
2022-10-10 12:20:00,130.79,130.79,130.58,130.58,3566.0,122.3548,122.3548,122.1583,122.1583,3566.0
2022-10-10 12:25:00,130.57,130.6,130.39,130.44,3997.0,122.149,122.177,121.9806,122.0273,3997.0
2022-10-10 12:30:00,130.47,130.48,130.25,130.25,1300.0,122.0554,122.0648,121.8496,121.8496,1300.0
2022-10-10 12:35:00,130.27,130.27,130.16,130.25,3108.0,121.8683,121.8683,121.7654,121.8496,3108.0
2022-10-10 12:40:00,130.26,130.41,130.26,130.3,2627.0,121.8589,121.9993,121.8589,121.8964,2627.0
2022-10-10 12:45:00,130.38,130.46,130.35,130.41,3214.0,121.9712,122.046,121.9431,121.9993,3214.0
2022-10-10 12:50:00,130.4,130.4,130.27,130.27,2102.0,121.9899,121.9899,121.8683,121.8683,2102.0
2022-10-10 12:55:00,130.31,130.37,130.25,130.3,5105.0,121.9057,121.9619,121.8496,121.8964,5105.0
2022-10-10 13:00:00,130.31,130.33,130.25,130.33,3699.0,121.9057,121.9244,121.8496,121.9244,3699.0
2022-10-10 13:05:00,130.37,130.43,130.28,130.33,5359.0,121.9619,122.018,121.8777,121.9244,5359.0
2022-10-10 13:10:00,130.3,130.41,130.13,130.41,4992.0,121.8964,121.9993,121.7373,121.9993,4992.0
2022-10-10 13:15:00,130.43,130.53,130.32,130.42,2909.0,122.018,122.1115,121.9151,122.0086,2909.0
2022-10-10 13:20:00,130.43,130.6,130.43,130.49,2800.0,122.018,122.177,122.018,122.0741,2800.0
2022-10-10 13:25:00,130.48,130.57,130.45,130.52,3300.0,122.0648,122.149,122.0367,122.1022,3300.0
2022-10-10 13:30:00,130.54,130.57,130.41,130.41,7457.0,122.1209,122.149,121.9993,121.9993,7457.0
2022-10-10 13:35:00,130.45,130.6,130.42,130.56,4531.0,122.0367,122.177,122.0086,122.1396,4531.0
2022-10-10 13:40:00,130.59,130.68,130.55,130.56,3400.0,122.1677,122.2519,122.1302,122.1396,3400.0
2022-10-10 13:45:00,130.58,131.22,130.58,131.12,30282.0,122.1583,122.757,122.1583,122.6635,30282.0
2022-10-10 13:50:00,131.11,131.39,131.11,131.39,26874.0,122.6541,122.9161,122.6541,122.9161,26874.0
2022-10-10 13:55:00,131.44,131.44,131.36,131.39,6242.0,122.9628,122.9628,122.888,122.9161,6242.0
2022-10-10 14:00:00,131.4,131.45,131.27,131.29,4751.0,122.9254,122.9722,122.8038,122.8225,4751.0
2022-10-10 14:05:00,131.23,131.23,131.13,131.14,1825.0,122.7664,122.7664,122.6728,122.6822,1825.0
2022-10-10 14:10:00,131.17,131.22,131.04,131.13,6325.0,122.7103,122.757,122.5886,122.6728,6325.0
2022-10-10 14:15:00,131.18,131.22,131.15,131.15,3427.0,122.7196,122.757,122.6915,122.6915,3427.0
2022-10-10 14:20:00,131.18,131.22,130.99,131.07,4602.0,122.7196,122.757,122.5419,122.6167,4602.0
2022-10-10 14:25:00,131.09,131.15,131.08,131.08,3176.0,122.6354,122.6915,122.6261,122.6261,3176.0
2022-10-10 14:30:00,131.06,131.36,131.03,131.28,6486.0,122.6074,122.888,122.5793,122.8132,6486.0
2022-10-10 14:35:00,131.29,131.48,131.29,131.47,5422.0,122.8225,123.0003,122.8225,122.9909,5422.0
2022-10-10 14:40:00,131.51,131.8,131.51,131.8,9538.0,123.0283,123.2996,123.0283,123.2996,9538.0
2022-10-10 14:45:00,131.83,132.01,131.8,131.8,22734.0,123.3277,123.4961,123.2996,123.2996,22734.0
2022-10-10 14:50:00,131.8,131.85,131.67,131.76,6204.0,123.2996,123.3464,123.178,123.2622,6204.0
2022-10-10 14:55:00,131.77,131.77,131.51,131.53,5227.0,123.2716,123.2716,123.0283,123.047,5227.0
2022-10-10 15:00:00,131.54,131.61,131.17,131.17,5088.0,123.0564,123.1219,122.7103,122.7103,5088.0
2022-10-10 15:05:00,131.18,131.3,131.06,131.15,4848.0,122.7196,122.8319,122.6074,122.6915,4848.0
2022-10-10 15:10:00,131.16,131.38,131.1,131.38,6530.0,122.7009,122.9067,122.6448,122.9067,6530.0
2022-10-10 15:15:00,131.36,131.53,131.35,131.5,9387.0,122.888,123.047,122.8786,123.019,9387.0
2022-10-10 15:20:00,131.53,131.71,131.45,131.66,6364.0,123.047,123.2154,122.9722,123.1687,6364.0
2022-10-10 15:25:00,131.6,131.6,131.35,131.4,8255.0,123.1125,123.1125,122.8786,122.9254,8255.0
2022-10-10 15:30:00,131.41,131.55,131.31,131.52,10197.0,122.9348,123.0658,122.8412,123.0377,10197.0
2022-10-10 15:35:00,131.54,131.6,131.37,131.5,15296.0,123.0564,123.1125,122.8974,123.019,15296.0
2022-10-10 15:40:00,131.47,131.47,131.2,131.28,16927.0,122.9909,122.9909,122.7383,122.8132,16927.0
2022-10-10 15:45:00,131.25,131.59,131.23,131.41,15468.0,122.7851,123.1032,122.7664,122.9348,15468.0
2022-10-10 15:50:00,131.42,131.56,131.18,131.55,24915.0,122.9441,123.0751,122.7196,123.0658,24915.0
2022-10-10 15:55:00,131.55,131.61,131.36,131.49,77203.0,123.0658,123.1219,122.888,123.0096,77203.0
2022-10-11 09:30:00,131.37,132.02,130.99,131.89,30057.0,122.8974,123.5054,122.5419,123.3838,30057.0
2022-10-11 09:35:00,131.8,132.16,131.75,132.16,5108.0,123.2996,123.6364,123.2529,123.6364,5108.0
2022-10-11 09:40:00,132.14,132.43,131.84,132.0,8639.0,123.6177,123.889,123.337,123.4867,8639.0
2022-10-11 09:45:00,132.04,132.04,131.3,131.46,4650.0,123.5241,123.5241,122.8319,122.9816,4650.0
2022-10-11 09:50:00,131.47,131.7,131.45,131.45,3323.0,122.9909,123.2061,122.9722,122.9722,3323.0
2022-10-11 09:55:00,131.47,131.52,131.23,131.47,9609.0,122.9909,123.0377,122.7664,122.9909,9609.0
2022-10-11 10:00:00,131.4,131.52,131.21,131.52,9002.0,122.9254,123.0377,122.7477,123.0377,9002.0
2022-10-11 10:05:00,131.53,131.53,131.23,131.28,9453.0,123.047,123.047,122.7664,122.8132,9453.0
2022-10-11 10:10:00,131.24,131.48,131.14,131.47,9902.0,122.7757,123.0003,122.6822,122.9909,9902.0
2022-10-11 10:15:00,131.44,131.68,131.25,131.43,6647.0,122.9628,123.1874,122.7851,122.9535,6647.0
2022-10-11 10:20:00,131.39,131.41,131.1,131.19,12779.0,122.9161,122.9348,122.6448,122.729,12779.0
2022-10-11 10:25:00,131.09,131.47,131.08,131.46,5209.0,122.6354,122.9909,122.6261,122.9816,5209.0
2022-10-11 10:30:00,131.21,131.4,131.16,131.34,4837.0,122.7477,122.9254,122.7009,122.8693,4837.0
2022-10-11 10:35:00,131.28,131.55,131.27,131.55,6132.0,122.8132,123.0658,122.8038,123.0658,6132.0
2022-10-11 10:40:00,131.59,131.76,131.59,131.76,4637.0,123.1032,123.2622,123.1032,123.2622,4637.0
2022-10-11 10:45:00,131.81,132.02,131.76,132.0,6146.0,123.309,123.5054,123.2622,123.4867,6146.0
2022-10-11 10:50:00,132.06,132.33,132.06,132.28,4366.0,123.5429,123.7954,123.5429,123.7487,4366.0
2022-10-11 10:55:00,132.28,132.38,132.06,132.1,7719.0,123.7487,123.8422,123.5429,123.5803,7719.0
2022-10-11 11:00:00,132.13,132.62,132.09,132.59,5636.0,123.6083,124.0667,123.5709,124.0387,5636.0
2022-10-11 11:05:00,132.54,132.54,132.32,132.54,2919.0,123.9919,123.9919,123.7861,123.9919,2919.0
2022-10-11 11:10:00,132.46,132.55,132.4,132.42,6197.0,123.9171,124.0013,123.8609,123.8796,6197.0
2022-10-11 11:15:00,132.48,132.69,132.3,132.31,20900.0,123.9358,124.1322,123.7674,123.7767,20900.0
2022-10-11 11:20:00,132.28,132.34,132.18,132.18,5106.0,123.7487,123.8048,123.6551,123.6551,5106.0
2022-10-11 11:25:00,132.18,132.49,132.15,132.43,3420.0,123.6551,123.9451,123.6271,123.889,3420.0
2022-10-11 11:30:00,132.49,132.73,132.49,132.65,5846.0,123.9451,124.1696,123.9451,124.0948,5846.0
2022-10-11 11:35:00,132.67,132.74,132.63,132.73,5434.0,124.1135,124.179,124.0761,124.1696,5434.0
2022-10-11 11:40:00,132.74,133.03,132.73,132.98,5638.0,124.179,124.4503,124.1696,124.4035,5638.0
2022-10-11 11:45:00,133.03,133.35,133.0,133.2,5918.0,124.4503,124.7497,124.4222,124.6093,5918.0
2022-10-11 11:50:00,133.21,133.25,133.03,133.04,3725.0,124.6187,124.6561,124.4503,124.4597,3725.0
2022-10-11 11:55:00,132.99,133.15,132.99,133.13,2335.0,124.4129,124.5626,124.4129,124.5438,2335.0
2022-10-11 12:00:00,133.12,133.18,133.09,133.12,7054.0,124.5345,124.5906,124.5064,124.5345,7054.0
2022-10-11 12:05:00,133.15,133.15,132.8,132.86,5491.0,124.5626,124.5626,124.2351,124.2913,5491.0
2022-10-11 12:10:00,132.86,133.07,132.82,133.03,5489.0,124.2913,124.4877,124.2538,124.4503,5489.0
2022-10-11 12:15:00,133.03,133.24,133.01,133.24,8952.0,124.4503,124.6468,124.4316,124.6468,8952.0
2022-10-11 12:20:00,133.25,133.52,133.18,133.49,8188.0,124.6561,124.9087,124.5906,124.8806,8188.0
2022-10-11 12:25:00,133.47,133.5,133.38,133.48,3842.0,124.8619,124.89,124.7777,124.8713,3842.0
2022-10-11 12:30:00,133.52,133.78,133.48,133.72,5733.0,124.9087,125.1519,124.8713,125.0958,5733.0
2022-10-11 12:35:00,133.8,133.84,133.72,133.77,4996.0,125.1706,125.2081,125.0958,125.1426,4996.0
2022-10-11 12:40:00,133.75,134.08,133.75,134.06,7355.0,125.1239,125.4326,125.1239,125.4139,7355.0
2022-10-11 12:45:00,134.04,134.17,134.01,134.05,7226.0,125.3952,125.5168,125.3671,125.4045,7226.0
2022-10-11 12:50:00,134.07,134.14,133.97,134.01,10083.0,125.4232,125.4887,125.3297,125.3671,10083.0
2022-10-11 12:55:00,134.01,134.21,133.98,134.19,5653.0,125.3671,125.5542,125.339,125.5355,5653.0
2022-10-11 13:00:00,134.2,134.34,134.17,134.29,8629.0,125.5448,125.6758,125.5168,125.629,8629.0
2022-10-11 13:05:00,134.27,134.38,134.27,134.34,6132.0,125.6103,125.7132,125.6103,125.6758,6132.0
2022-10-11 13:10:00,134.35,134.47,134.3,134.35,21311.0,125.6852,125.7974,125.6384,125.6852,21311.0
2022-10-11 13:15:00,134.35,134.37,134.1,134.24,13182.0,125.6852,125.7039,125.4513,125.5823,13182.0
2022-10-11 13:20:00,134.19,134.46,134.19,134.44,5614.0,125.5355,125.7881,125.5355,125.7694,5614.0
2022-10-11 13:25:00,134.49,134.5,134.27,134.41,8279.0,125.8161,125.8255,125.6103,125.7413,8279.0
2022-10-11 13:30:00,134.4,134.45,134.23,134.41,4545.0,125.7319,125.7787,125.5729,125.7413,4545.0
2022-10-11 13:35:00,134.43,134.49,134.39,134.43,7216.0,125.76,125.8161,125.7226,125.76,7216.0
2022-10-11 13:40:00,134.46,134.49,134.41,134.47,4663.0,125.7881,125.8161,125.7413,125.7974,4663.0
2022-10-11 13:45:00,134.49,134.69,134.49,134.61,8603.0,125.8161,126.0032,125.8161,125.9284,8603.0
2022-10-11 13:50:00,134.57,134.83,134.5,134.56,20685.0,125.891,126.1342,125.8255,125.8816,20685.0
2022-10-11 13:55:00,134.62,134.75,134.53,134.71,15406.0,125.9378,126.0594,125.8536,126.0219,15406.0
2022-10-11 14:00:00,134.72,134.8,134.65,134.72,8840.0,126.0313,126.1061,125.9658,126.0313,8840.0
2022-10-11 14:05:00,134.7,134.74,134.45,134.61,8397.0,126.0126,126.05,125.7787,125.9284,8397.0
2022-10-11 14:10:00,134.59,134.66,134.46,134.66,12596.0,125.9097,125.9752,125.7881,125.9752,12596.0
2022-10-11 14:15:00,134.65,134.78,134.6,134.71,7237.0,125.9658,126.0874,125.919,126.0219,7237.0
2022-10-11 14:20:00,134.71,134.89,134.7,134.89,9498.0,126.0219,126.1903,126.0126,126.1903,9498.0
2022-10-11 14:25:00,134.9,134.97,134.83,134.94,12949.0,126.1997,126.2652,126.1342,126.2371,12949.0
2022-10-11 14:30:00,134.96,135.21,134.94,135.11,20629.0,126.2558,126.4897,126.2371,126.3962,20629.0
2022-10-11 14:35:00,135.1,135.12,134.93,135.03,13297.0,126.3868,126.4055,126.2278,126.3213,13297.0
2022-10-11 14:40:00,135.05,135.17,134.81,134.82,14624.0,126.34,126.4523,126.1155,126.1249,14624.0
2022-10-11 14:45:00,134.74,134.78,134.3,134.39,19826.0,126.05,126.0874,125.6384,125.7226,19826.0
2022-10-11 14:50:00,134.45,134.51,134.19,134.19,25480.0,125.7787,125.8348,125.5355,125.5355,25480.0
2022-10-11 14:55:00,134.17,134.17,133.74,133.82,40326.0,125.5168,125.5168,125.1145,125.1893,40326.0
2022-10-11 15:00:00,133.79,133.84,133.39,133.45,8258.0,125.1613,125.2081,124.7871,124.8432,8258.0
2022-10-11 15:05:00,133.44,133.59,133.15,133.21,15955.0,124.8339,124.9742,124.5626,124.6187,15955.0
2022-10-11 15:10:00,133.23,133.23,133.04,133.16,12894.0,124.6374,124.6374,124.4597,124.5719,12894.0
2022-10-11 15:15:00,133.18,133.33,132.92,133.32,13554.0,124.5906,124.731,124.3474,124.7216,13554.0
2022-10-11 15:20:00,133.34,133.47,133.3,133.34,9791.0,124.7403,124.8619,124.7029,124.7403,9791.0
2022-10-11 15:25:00,133.37,133.42,133.11,133.27,15322.0,124.7684,124.8151,124.5251,124.6748,15322.0
2022-10-11 15:30:00,133.27,133.41,133.14,133.22,29012.0,124.6748,124.8058,124.5532,124.628,29012.0
2022-10-11 15:35:00,133.22,133.43,133.19,133.35,27409.0,124.628,124.8245,124.6,124.7497,27409.0
2022-10-11 15:40:00,133.32,133.32,132.96,133.12,21220.0,124.7216,124.7216,124.3848,124.5345,21220.0
2022-10-11 15:45:00,133.13,133.27,133.02,133.21,30365.0,124.5438,124.6748,124.4409,124.6187,30365.0
2022-10-11 15:50:00,133.22,133.26,132.97,133.22,28147.0,124.628,124.6655,124.3942,124.628,28147.0
2022-10-11 15:55:00,133.22,133.25,132.84,133.0,87730.0,124.628,124.6561,124.2726,124.4222,87730.0
2022-10-12 09:30:00,133.81,134.08,133.12,133.6,31265.0,125.18,125.4326,124.5345,124.9835,31265.0
2022-10-12 09:35:00,133.49,134.39,133.49,134.39,8227.0,124.8806,125.7226,124.8806,125.7226,8227.0
2022-10-12 09:40:00,134.38,134.94,134.3,134.86,12544.0,125.7132,126.2371,125.6384,126.1623,12544.0
2022-10-12 09:45:00,134.78,134.9,133.98,134.29,7918.0,126.0874,126.1997,125.339,125.629,7918.0
2022-10-12 09:50:00,134.25,134.45,134.14,134.26,3316.0,125.5916,125.7787,125.4887,125.601,3316.0
2022-10-12 09:55:00,134.22,134.63,134.12,134.63,6204.0,125.5636,125.9471,125.47,125.9471,6204.0
2022-10-12 10:00:00,134.65,135.06,134.65,134.77,10763.0,125.9658,126.3494,125.9658,126.0781,10763.0
2022-10-12 10:05:00,134.83,134.92,134.6,134.69,7003.0,126.1342,126.2184,125.919,126.0032,7003.0
2022-10-12 10:10:00,134.77,134.79,134.6,134.6,5437.0,126.0781,126.0968,125.919,125.919,5437.0
2022-10-12 10:15:00,134.7,134.85,134.55,134.85,8587.0,126.0126,126.1529,125.8723,126.1529,8587.0
2022-10-12 10:20:00,134.85,134.85,134.19,134.3,19061.0,126.1529,126.1529,125.5355,125.6384,19061.0
2022-10-12 10:25:00,134.3,134.49,134.23,134.34,21279.0,125.6384,125.8161,125.5729,125.6758,21279.0
2022-10-12 10:30:00,134.33,134.59,134.21,134.52,15782.0,125.6665,125.9097,125.5542,125.8442,15782.0
2022-10-12 10:35:00,134.52,134.55,134.08,134.22,32510.0,125.8442,125.8723,125.4326,125.5636,32510.0
2022-10-12 10:40:00,134.18,134.3,133.79,133.79,43735.0,125.5261,125.6384,125.1613,125.1613,43735.0
2022-10-12 10:45:00,133.69,133.84,133.52,133.53,24133.0,125.0677,125.2081,124.9087,124.9181,24133.0
2022-10-12 10:50:00,133.55,133.66,133.28,133.44,15800.0,124.9368,125.0397,124.6842,124.8339,15800.0
2022-10-12 10:55:00,133.44,133.78,133.4,133.77,28317.0,124.8339,125.1519,124.7964,125.1426,28317.0
2022-10-12 11:00:00,133.77,133.96,133.75,133.75,6939.0,125.1426,125.3203,125.1239,125.1239,6939.0
2022-10-12 11:05:00,133.74,134.01,133.74,134.01,7026.0,125.1145,125.3671,125.1145,125.3671,7026.0
2022-10-12 11:10:00,134.0,134.17,134.0,134.14,5490.0,125.3577,125.5168,125.3577,125.4887,5490.0
2022-10-12 11:15:00,134.16,134.16,133.92,134.05,8940.0,125.5074,125.5074,125.2829,125.4045,8940.0
2022-10-12 11:20:00,133.96,133.98,133.62,133.68,5576.0,125.3203,125.339,125.0022,125.0584,5576.0
2022-10-12 11:25:00,133.62,133.64,133.29,133.4,10772.0,125.0022,125.021,124.6935,124.7964,10772.0
2022-10-12 11:30:00,133.37,133.45,133.12,133.14,18886.0,124.7684,124.8432,124.5345,124.5532,18886.0
2022-10-12 11:35:00,133.15,133.41,133.14,133.25,9009.0,124.5626,124.8058,124.5532,124.6561,9009.0
2022-10-12 11:40:00,133.26,133.49,133.26,133.4,11060.0,124.6655,124.8806,124.6655,124.7964,11060.0
2022-10-12 11:45:00,133.4,133.42,133.1,133.42,36443.0,124.7964,124.8151,124.5158,124.8151,36443.0
2022-10-12 11:50:00,133.45,133.45,133.16,133.16,11599.0,124.8432,124.8432,124.5719,124.5719,11599.0
2022-10-12 11:55:00,133.18,133.34,133.06,133.34,11171.0,124.5906,124.7403,124.4784,124.7403,11171.0
2022-10-12 12:00:00,133.35,133.36,133.17,133.34,8463.0,124.7497,124.759,124.5813,124.7403,8463.0
2022-10-12 12:05:00,133.32,133.6,133.16,133.23,5432.0,124.7216,124.9835,124.5719,124.6374,5432.0
2022-10-12 12:10:00,133.23,133.36,133.05,133.36,6386.0,124.6374,124.759,124.469,124.759,6386.0
2022-10-12 12:15:00,133.36,133.49,133.35,133.43,5892.0,124.759,124.8806,124.7497,124.8245,5892.0
2022-10-12 12:20:00,133.43,133.56,133.43,133.5,3712.0,124.8245,124.9461,124.8245,124.89,3712.0
2022-10-12 12:25:00,133.5,133.55,133.44,133.49,6359.0,124.89,124.9368,124.8339,124.8806,6359.0
2022-10-12 12:30:00,133.53,133.53,133.33,133.41,7379.0,124.9181,124.9181,124.731,124.8058,7379.0
2022-10-12 12:35:00,133.45,133.5,133.11,133.12,19711.0,124.8432,124.89,124.5251,124.5345,19711.0
2022-10-12 12:40:00,133.12,133.12,132.75,132.79,9386.0,124.5345,124.5345,124.1884,124.2258,9386.0
2022-10-12 12:45:00,132.78,133.0,132.72,132.98,6440.0,124.2164,124.4222,124.1603,124.4035,6440.0
2022-10-12 12:50:00,132.98,133.2,132.94,133.2,7533.0,124.4035,124.6093,124.3661,124.6093,7533.0
2022-10-12 12:55:00,133.23,133.26,133.1,133.25,6742.0,124.6374,124.6655,124.5158,124.6561,6742.0
2022-10-12 13:00:00,133.25,133.34,133.16,133.27,15772.0,124.6561,124.7403,124.5719,124.6748,15772.0
2022-10-12 13:05:00,133.25,133.45,133.23,133.26,8737.0,124.6561,124.8432,124.6374,124.6655,8737.0
2022-10-12 13:10:00,133.25,133.25,132.96,132.99,7281.0,124.6561,124.6561,124.3848,124.4129,7281.0
2022-10-12 13:15:00,132.99,132.99,132.5,132.53,5477.0,124.4129,124.4129,123.9545,123.9825,5477.0
2022-10-12 13:20:00,132.53,132.58,132.47,132.56,7945.0,123.9825,124.0293,123.9264,124.0106,7945.0
2022-10-12 13:25:00,132.55,132.68,132.53,132.68,3926.0,124.0013,124.1229,123.9825,124.1229,3926.0
2022-10-12 13:30:00,132.66,132.66,132.33,132.42,9318.0,124.1042,124.1042,123.7954,123.8796,9318.0
2022-10-12 13:35:00,132.41,132.49,132.31,132.47,32875.0,123.8703,123.9451,123.7767,123.9264,32875.0
2022-10-12 13:40:00,132.51,132.71,132.48,132.71,6532.0,123.9638,124.1509,123.9358,124.1509,6532.0
2022-10-12 13:45:00,132.73,132.91,132.73,132.87,11581.0,124.1696,124.338,124.1696,124.3006,11581.0
2022-10-12 13:50:00,132.88,132.9,132.73,132.77,4740.0,124.31,124.3287,124.1696,124.2071,4740.0
2022-10-12 13:55:00,132.75,132.86,132.71,132.86,8915.0,124.1884,124.2913,124.1509,124.2913,8915.0
2022-10-12 14:00:00,132.86,133.02,132.72,132.88,16025.0,124.2913,124.4409,124.1603,124.31,16025.0
2022-10-12 14:05:00,132.84,133.04,132.71,132.96,10562.0,124.2726,124.4597,124.1509,124.3848,10562.0
2022-10-12 14:10:00,132.9,133.12,132.8,133.06,9339.0,124.3287,124.5345,124.2351,124.4784,9339.0
2022-10-12 14:15:00,133.08,133.12,132.85,132.97,8412.0,124.4971,124.5345,124.2819,124.3942,8412.0
2022-10-12 14:20:00,132.97,132.97,132.77,132.88,7147.0,124.3942,124.3942,124.2071,124.31,7147.0
2022-10-12 14:25:00,132.81,133.03,132.76,132.95,7638.0,124.2445,124.4503,124.1977,124.3755,7638.0
2022-10-12 14:30:00,133.0,133.04,132.78,132.93,7214.0,124.4222,124.4597,124.2164,124.3567,7214.0
2022-10-12 14:35:00,132.91,132.97,132.82,132.89,10067.0,124.338,124.3942,124.2538,124.3193,10067.0
2022-10-12 14:40:00,132.88,132.92,132.75,132.81,5256.0,124.31,124.3474,124.1884,124.2445,5256.0
2022-10-12 14:45:00,132.78,132.78,132.41,132.44,7944.0,124.2164,124.2164,123.8703,123.8984,7944.0
2022-10-12 14:50:00,132.42,132.44,132.24,132.28,7717.0,123.8796,123.8984,123.7112,123.7487,7717.0
2022-10-12 14:55:00,132.27,132.44,132.24,132.4,11454.0,123.7393,123.8984,123.7112,123.8609,11454.0
2022-10-12 15:00:00,132.41,132.46,132.2,132.28,7471.0,123.8703,123.9171,123.6738,123.7487,7471.0
2022-10-12 15:05:00,132.28,132.41,132.21,132.39,10071.0,123.7487,123.8703,123.6832,123.8516,10071.0
2022-10-12 15:10:00,132.41,132.52,132.39,132.5,8451.0,123.8703,123.9732,123.8516,123.9545,8451.0
2022-10-12 15:15:00,132.49,132.54,132.33,132.48,9598.0,123.9451,123.9919,123.7954,123.9358,9598.0
2022-10-12 15:20:00,132.47,132.5,132.33,132.35,10874.0,123.9264,123.9545,123.7954,123.8142,10874.0
2022-10-12 15:25:00,132.37,132.43,132.26,132.27,12412.0,123.8329,123.889,123.73,123.7393,12412.0
2022-10-12 15:30:00,132.26,132.42,132.2,132.37,35538.0,123.73,123.8796,123.6738,123.8329,35538.0
2022-10-12 15:35:00,132.39,132.62,132.36,132.56,25055.0,123.8516,124.0667,123.8235,124.0106,25055.0
2022-10-12 15:40:00,132.56,132.68,132.48,132.66,25858.0,124.0106,124.1229,123.9358,124.1042,25858.0
2022-10-12 15:45:00,132.65,132.71,132.29,132.31,47300.0,124.0948,124.1509,123.758,123.7767,47300.0
2022-10-12 15:50:00,132.29,132.31,131.6,131.61,58531.0,123.758,123.7767,123.1125,123.1219,58531.0
2022-10-12 15:55:00,131.62,131.62,130.99,131.12,204946.0,123.1312,123.1312,122.5419,122.6635,204946.0
2022-10-13 09:30:00,127.86,128.5,126.49,127.03,86948.0,119.6137,120.2125,118.3321,118.8373,86948.0
2022-10-13 09:35:00,127.15,127.15,124.63,125.46,33575.0,118.9495,118.9495,116.5921,117.3685,33575.0
2022-10-13 09:40:00,125.46,126.64,125.3,125.65,24433.0,117.3685,118.4724,117.2188,117.5463,24433.0
2022-10-13 09:45:00,125.66,126.38,125.66,126.13,32161.0,117.5556,118.2292,117.5556,117.9953,32161.0
2022-10-13 09:50:00,126.16,126.75,125.93,125.93,26709.0,118.0234,118.5753,117.8082,117.8082,26709.0
2022-10-13 09:55:00,125.92,125.92,125.32,125.67,16460.0,117.7989,117.7989,117.2376,117.565,16460.0
2022-10-13 10:00:00,125.71,125.77,124.29,124.36,64285.0,117.6024,117.6585,116.274,116.3395,64285.0
2022-10-13 10:05:00,124.36,124.64,123.78,124.63,44757.0,116.3395,116.6014,115.7969,116.5921,44757.0
2022-10-13 10:10:00,124.69,124.7,124.06,124.32,22669.0,116.6482,116.6575,116.0588,116.302,22669.0
2022-10-13 10:15:00,124.25,124.52,123.93,123.93,12820.0,116.2366,116.4891,115.9372,115.9372,12820.0
2022-10-13 10:20:00,124.03,124.08,123.33,123.46,23458.0,116.0307,116.0775,115.3759,115.4975,23458.0
2022-10-13 10:25:00,123.44,123.54,122.9,123.54,79906.0,115.4788,115.5724,114.9736,115.5724,79906.0
2022-10-13 10:30:00,123.43,123.88,123.37,123.73,16476.0,115.4694,115.8904,115.4133,115.7501,16476.0
2022-10-13 10:35:00,123.77,124.61,123.6,124.61,16066.0,115.7875,116.5733,115.6285,116.5733,16066.0
2022-10-13 10:40:00,124.67,125.11,124.38,124.74,14331.0,116.6295,117.0411,116.3582,116.695,14331.0
2022-10-13 10:45:00,124.71,125.6,124.7,125.52,41157.0,116.6669,117.4995,116.6575,117.4247,41157.0
2022-10-13 10:50:00,125.52,125.9,125.2,125.85,30733.0,117.4247,117.7801,117.1253,117.7334,30733.0
2022-10-13 10:55:00,125.85,126.22,125.75,126.17,32082.0,117.7334,118.0795,117.6398,118.0327,32082.0
2022-10-13 11:00:00,126.19,127.01,126.19,126.92,26915.0,118.0514,118.8186,118.0514,118.7344,26915.0
2022-10-13 11:05:00,126.87,128.04,126.76,128.01,37049.0,118.6876,119.7821,118.5847,119.7541,37049.0
2022-10-13 11:10:00,128.01,128.07,127.68,128.07,53483.0,119.7541,119.8102,119.4453,119.8102,53483.0
2022-10-13 11:15:00,128.14,129.46,127.82,129.12,57709.0,119.8757,121.1105,119.5763,120.7925,57709.0
2022-10-13 11:20:00,129.11,129.82,128.87,129.16,21980.0,120.7831,121.4473,120.5586,120.8299,21980.0
2022-10-13 11:25:00,129.01,129.48,128.97,129.21,20548.0,120.6896,121.1293,120.6521,120.8767,20548.0
2022-10-13 11:30:00,129.23,129.9,129.15,129.86,27892.0,120.8954,121.5222,120.8205,121.4847,27892.0
2022-10-13 11:35:00,129.89,131.11,129.81,131.04,54837.0,121.5128,122.6541,121.438,122.5886,54837.0
2022-10-13 11:40:00,131.09,131.31,130.61,130.7,61060.0,122.6354,122.8412,122.1864,122.2706,61060.0
2022-10-13 11:45:00,130.72,130.87,130.21,130.21,9710.0,122.2893,122.4296,121.8122,121.8122,9710.0
2022-10-13 11:50:00,130.18,130.49,130.18,130.3,12287.0,121.7841,122.0741,121.7841,121.8964,12287.0
2022-10-13 11:55:00,130.37,130.44,129.92,130.1,45636.0,121.9619,122.0273,121.5409,121.7093,45636.0
2022-10-13 12:00:00,130.28,130.64,130.1,130.6,47071.0,121.8777,122.2144,121.7093,122.177,47071.0
2022-10-13 12:05:00,130.72,130.76,130.37,130.76,4522.0,122.2893,122.3267,121.9619,122.3267,4522.0
2022-10-13 12:10:00,130.82,130.86,130.48,130.86,12289.0,122.3828,122.4203,122.0648,122.4203,12289.0
2022-10-13 12:15:00,130.87,131.13,130.62,130.77,18232.0,122.4296,122.6728,122.1957,122.3361,18232.0
2022-10-13 12:20:00,130.61,131.15,130.57,130.96,15278.0,122.1864,122.6915,122.149,122.5138,15278.0
2022-10-13 12:25:00,130.96,131.05,130.66,130.95,8725.0,122.5138,122.598,122.2332,122.5044,8725.0
2022-10-13 12:30:00,130.91,131.26,130.89,131.26,6713.0,122.467,122.7945,122.4483,122.7945,6713.0
2022-10-13 12:35:00,131.25,131.56,131.08,131.36,25547.0,122.7851,123.0751,122.6261,122.888,25547.0
2022-10-13 12:40:00,131.36,132.04,131.36,131.97,8258.0,122.888,123.5241,122.888,123.4587,8258.0
2022-10-13 12:45:00,131.96,132.18,131.8,132.15,6095.0,123.4493,123.6551,123.2996,123.6271,6095.0
2022-10-13 12:50:00,132.1,132.46,132.09,132.23,10854.0,123.5803,123.9171,123.5709,123.7019,10854.0
2022-10-13 12:55:00,132.17,132.36,132.17,132.22,4432.0,123.6458,123.8235,123.6458,123.6925,4432.0
2022-10-13 13:00:00,132.22,132.63,132.22,132.63,2822.0,123.6925,124.0761,123.6925,124.0761,2822.0
2022-10-13 13:05:00,132.52,132.8,132.52,132.58,4672.0,123.9732,124.2351,123.9732,124.0293,4672.0
2022-10-13 13:10:00,132.52,132.71,132.52,132.67,8148.0,123.9732,124.1509,123.9732,124.1135,8148.0
2022-10-13 13:15:00,132.71,132.9,132.63,132.9,16674.0,124.1509,124.3287,124.0761,124.3287,16674.0
2022-10-13 13:20:00,132.91,133.23,132.91,133.16,6840.0,124.338,124.6374,124.338,124.5719,6840.0
2022-10-13 13:25:00,133.19,133.59,133.09,133.53,8839.0,124.6,124.9742,124.5064,124.9181,8839.0
2022-10-13 13:30:00,133.55,133.86,133.55,133.81,10482.0,124.9368,125.2268,124.9368,125.18,10482.0
2022-10-13 13:35:00,133.85,133.9,133.7,133.84,13340.0,125.2174,125.2642,125.0771,125.2081,13340.0
2022-10-13 13:40:00,133.88,134.09,133.76,133.98,19536.0,125.2455,125.4419,125.1332,125.339,19536.0
2022-10-13 13:45:00,133.99,134.12,133.91,134.06,14987.0,125.3484,125.47,125.2735,125.4139,14987.0
2022-10-13 13:50:00,134.08,134.12,133.92,134.03,19689.0,125.4326,125.47,125.2829,125.3858,19689.0
2022-10-13 13:55:00,133.99,134.05,133.93,134.03,21877.0,125.3484,125.4045,125.2923,125.3858,21877.0
2022-10-13 14:00:00,134.04,134.06,133.79,134.06,17091.0,125.3952,125.4139,125.1613,125.4139,17091.0
2022-10-13 14:05:00,134.08,134.36,133.97,134.2,13530.0,125.4326,125.6945,125.3297,125.5448,13530.0
2022-10-13 14:10:00,134.2,134.33,134.08,134.29,10716.0,125.5448,125.6665,125.4326,125.629,10716.0
2022-10-13 14:15:00,134.3,134.38,134.09,134.28,13763.0,125.6384,125.7132,125.4419,125.6197,13763.0
2022-10-13 14:20:00,134.3,134.5,134.18,134.25,20886.0,125.6384,125.8255,125.5261,125.5916,20886.0
2022-10-13 14:25:00,134.25,134.26,133.93,134.07,20271.0,125.5916,125.601,125.2923,125.4232,20271.0
2022-10-13 14:30:00,134.03,134.14,134.01,134.13,12873.0,125.3858,125.4887,125.3671,125.4794,12873.0
2022-10-13 14:35:00,134.17,134.4,134.11,134.38,11938.0,125.5168,125.7319,125.4606,125.7132,11938.0
2022-10-13 14:40:00,134.36,134.6,134.27,134.6,13662.0,125.6945,125.919,125.6103,125.919,13662.0
2022-10-13 14:45:00,134.62,134.82,134.55,134.73,13677.0,125.9378,126.1249,125.8723,126.0407,13677.0
2022-10-13 14:50:00,134.69,134.95,134.53,134.93,35965.0,126.0032,126.2465,125.8536,126.2278,35965.0
2022-10-13 14:55:00,134.92,135.15,134.88,135.08,20268.0,126.2184,126.4336,126.181,126.3681,20268.0
2022-10-13 15:00:00,135.05,135.15,134.92,135.02,15155.0,126.34,126.4336,126.2184,126.312,15155.0
2022-10-13 15:05:00,134.99,135.22,134.96,135.22,25424.0,126.2839,126.4991,126.2558,126.4991,25424.0
2022-10-13 15:10:00,135.19,135.33,135.11,135.18,17298.0,126.471,126.602,126.3962,126.4616,17298.0
2022-10-13 15:15:00,135.16,135.22,135.06,135.1,19913.0,126.4429,126.4991,126.3494,126.3868,19913.0
2022-10-13 15:20:00,135.1,135.12,134.7,134.7,21413.0,126.3868,126.4055,126.0126,126.0126,21413.0
2022-10-13 15:25:00,134.73,134.74,134.34,134.4,16946.0,126.0407,126.05,125.6758,125.7319,16946.0
2022-10-13 15:30:00,134.39,134.42,133.97,134.1,29651.0,125.7226,125.7507,125.3297,125.4513,29651.0
2022-10-13 15:35:00,134.08,134.55,133.98,134.55,40989.0,125.4326,125.8723,125.339,125.8723,40989.0
2022-10-13 15:40:00,134.52,134.57,134.34,134.49,35650.0,125.8442,125.891,125.6758,125.8161,35650.0
2022-10-13 15:45:00,134.48,134.84,134.31,134.69,38394.0,125.8068,126.1436,125.6477,126.0032,38394.0
2022-10-13 15:50:00,134.72,135.46,134.58,135.19,71725.0,126.0313,126.7236,125.9003,126.471,71725.0
2022-10-13 15:55:00,135.2,135.35,134.82,134.95,176909.0,126.4803,126.6207,126.1249,126.2465,176909.0
2022-10-14 09:30:00,136.24,136.88,135.84,136.71,28669.0,127.4533,128.052,127.0791,127.893,28669.0
2022-10-14 09:35:00,136.72,136.85,136.17,136.83,13338.0,127.9023,128.0239,127.3878,128.0052,13338.0
2022-10-14 09:40:00,136.86,136.87,135.09,135.17,6800.0,128.0333,128.0426,126.3774,126.4523,6800.0
2022-10-14 09:45:00,135.1,135.5,134.76,135.47,28745.0,126.3868,126.761,126.0687,126.7329,28745.0
2022-10-14 09:50:00,135.61,136.08,135.61,135.89,7190.0,126.8639,127.3036,126.8639,127.1258,7190.0
2022-10-14 09:55:00,135.94,136.35,135.94,136.11,7815.0,127.1726,127.5562,127.1726,127.3317,7815.0
2022-10-14 10:00:00,136.12,136.24,134.58,135.38,23310.0,127.341,127.4533,125.9003,126.6487,23310.0
2022-10-14 10:05:00,135.42,135.64,135.03,135.13,10388.0,126.6862,126.892,126.3213,126.4149,10388.0
2022-10-14 10:10:00,135.15,135.18,134.43,134.6,36100.0,126.4336,126.4616,125.76,125.919,36100.0
2022-10-14 10:15:00,134.5,134.69,134.44,134.65,36499.0,125.8255,126.0032,125.7694,125.9658,36499.0
2022-10-14 10:20:00,134.68,134.68,134.35,134.45,39604.0,125.9939,125.9939,125.6852,125.7787,39604.0
2022-10-14 10:25:00,134.49,134.99,134.38,134.69,24995.0,125.8161,126.2839,125.7132,126.0032,24995.0
2022-10-14 10:30:00,134.73,134.87,134.29,134.29,10288.0,126.0407,126.1716,125.629,125.629,10288.0
2022-10-14 10:35:00,134.3,134.43,134.23,134.32,14938.0,125.6384,125.76,125.5729,125.6571,14938.0
2022-10-14 10:40:00,134.28,134.46,133.81,133.81,11987.0,125.6197,125.7881,125.18,125.18,11987.0
2022-10-14 10:45:00,133.91,134.34,133.91,134.19,12927.0,125.2735,125.6758,125.2735,125.5355,12927.0
2022-10-14 10:50:00,134.29,134.56,134.27,134.41,4891.0,125.629,125.8816,125.6103,125.7413,4891.0
2022-10-14 10:55:00,134.44,134.63,134.31,134.43,6225.0,125.7694,125.9471,125.6477,125.76,6225.0
2022-10-14 11:00:00,134.49,134.79,134.48,134.55,6009.0,125.8161,126.0968,125.8068,125.8723,6009.0
2022-10-14 11:05:00,134.44,134.46,134.25,134.32,3724.0,125.7694,125.7881,125.5916,125.6571,3724.0
2022-10-14 11:10:00,134.33,134.37,134.11,134.18,12203.0,125.6665,125.7039,125.4606,125.5261,12203.0
2022-10-14 11:15:00,134.18,134.32,134.01,134.3,22433.0,125.5261,125.6571,125.3671,125.6384,22433.0
2022-10-14 11:20:00,134.26,134.64,134.26,134.47,6190.0,125.601,125.9565,125.601,125.7974,6190.0
2022-10-14 11:25:00,134.45,134.59,134.33,134.48,12968.0,125.7787,125.9097,125.6665,125.8068,12968.0
2022-10-14 11:30:00,134.46,134.46,134.09,134.13,9356.0,125.7881,125.7881,125.4419,125.4794,9356.0
2022-10-14 11:35:00,134.1,134.26,133.96,134.15,15826.0,125.4513,125.601,125.3203,125.4981,15826.0
2022-10-14 11:40:00,134.13,134.25,133.96,134.18,6883.0,125.4794,125.5916,125.3203,125.5261,6883.0
2022-10-14 11:45:00,134.17,134.38,133.96,134.17,15318.0,125.5168,125.7132,125.3203,125.5168,15318.0
2022-10-14 11:50:00,134.19,134.34,134.09,134.32,8508.0,125.5355,125.6758,125.4419,125.6571,8508.0
2022-10-14 11:55:00,134.34,134.39,134.17,134.19,4231.0,125.6758,125.7226,125.5168,125.5355,4231.0
2022-10-14 12:00:00,134.19,134.58,134.08,134.43,10056.0,125.5355,125.9003,125.4326,125.76,10056.0
2022-10-14 12:05:00,134.41,134.43,133.91,134.03,9348.0,125.7413,125.76,125.2735,125.3858,9348.0
2022-10-14 12:10:00,133.97,134.21,133.97,134.11,8528.0,125.3297,125.5542,125.3297,125.4606,8528.0
2022-10-14 12:15:00,134.14,134.28,134.05,134.25,5613.0,125.4887,125.6197,125.4045,125.5916,5613.0
2022-10-14 12:20:00,134.22,134.36,134.16,134.36,8561.0,125.5636,125.6945,125.5074,125.6945,8561.0
2022-10-14 12:25:00,134.42,134.51,134.0,134.24,97323.0,125.7507,125.8348,125.3577,125.5823,97323.0
2022-10-14 12:30:00,134.28,134.48,134.14,134.24,15308.0,125.6197,125.8068,125.4887,125.5823,15308.0
2022-10-14 12:35:00,134.28,134.55,134.28,134.43,7218.0,125.6197,125.8723,125.6197,125.76,7218.0
2022-10-14 12:40:00,134.44,134.62,134.39,134.62,11556.0,125.7694,125.9378,125.7226,125.9378,11556.0
2022-10-14 12:45:00,134.52,134.55,134.34,134.52,11214.0,125.8442,125.8723,125.6758,125.8442,11214.0
2022-10-14 12:50:00,134.54,134.54,134.25,134.25,5528.0,125.8629,125.8629,125.5916,125.5916,5528.0
2022-10-14 12:55:00,134.23,134.29,134.1,134.16,29024.0,125.5729,125.629,125.4513,125.5074,29024.0
2022-10-14 13:00:00,134.17,134.41,134.17,134.18,4623.0,125.5168,125.7413,125.5168,125.5261,4623.0
2022-10-14 13:05:00,134.12,134.18,133.83,134.01,14333.0,125.47,125.5261,125.1987,125.3671,14333.0
2022-10-14 13:10:00,134.05,134.13,133.93,134.0,9565.0,125.4045,125.4794,125.2923,125.3577,9565.0
2022-10-14 13:15:00,134.03,134.22,134.02,134.18,6891.0,125.3858,125.5636,125.3764,125.5261,6891.0
2022-10-14 13:20:00,134.08,134.13,133.79,134.09,13692.0,125.4326,125.4794,125.1613,125.4419,13692.0
2022-10-14 13:25:00,134.08,134.15,133.91,134.15,5295.0,125.4326,125.4981,125.2735,125.4981,5295.0
2022-10-14 13:30:00,134.14,134.26,134.05,134.1,9099.0,125.4887,125.601,125.4045,125.4513,9099.0
2022-10-14 13:35:00,134.07,134.09,133.96,134.0,5580.0,125.4232,125.4419,125.3203,125.3577,5580.0
2022-10-14 13:40:00,133.97,134.13,133.82,133.86,10591.0,125.3297,125.4794,125.1893,125.2268,10591.0
2022-10-14 13:45:00,133.85,133.97,133.65,133.69,5015.0,125.2174,125.3297,125.0303,125.0677,5015.0
2022-10-14 13:50:00,133.67,133.67,133.37,133.37,7687.0,125.049,125.049,124.7684,124.7684,7687.0
2022-10-14 13:55:00,133.46,133.74,133.3,133.74,11678.0,124.8526,125.1145,124.7029,125.1145,11678.0
2022-10-14 14:00:00,133.6,133.6,133.35,133.44,4180.0,124.9835,124.9835,124.7497,124.8339,4180.0
2022-10-14 14:05:00,133.41,133.41,133.11,133.16,5453.0,124.8058,124.8058,124.5251,124.5719,5453.0
2022-10-14 14:10:00,133.22,133.22,132.96,133.05,5274.0,124.628,124.628,124.3848,124.469,5274.0
2022-10-14 14:15:00,133.01,133.07,132.88,132.91,5036.0,124.4316,124.4877,124.31,124.338,5036.0
2022-10-14 14:20:00,132.98,133.06,132.94,133.0,4415.0,124.4035,124.4784,124.3661,124.4222,4415.0
2022-10-14 14:25:00,132.97,132.97,132.76,132.89,4316.0,124.3942,124.3942,124.1977,124.3193,4316.0
2022-10-14 14:30:00,132.84,132.84,132.66,132.74,5304.0,124.2726,124.2726,124.1042,124.179,5304.0
2022-10-14 14:35:00,132.72,132.77,132.67,132.72,4913.0,124.1603,124.2071,124.1135,124.1603,4913.0
2022-10-14 14:40:00,132.71,132.75,132.51,132.64,9648.0,124.1509,124.1884,123.9638,124.0855,9648.0
2022-10-14 14:45:00,132.68,132.73,132.54,132.72,6951.0,124.1229,124.1696,123.9919,124.1603,6951.0
2022-10-14 14:50:00,132.7,132.81,132.67,132.72,6450.0,124.1416,124.2445,124.1135,124.1603,6450.0
2022-10-14 14:55:00,132.67,132.81,132.57,132.7,8431.0,124.1135,124.2445,124.02,124.1416,8431.0
2022-10-14 15:00:00,132.75,132.99,132.7,132.84,21055.0,124.1884,124.4129,124.1416,124.2726,21055.0
2022-10-14 15:05:00,132.85,132.85,132.62,132.72,9687.0,124.2819,124.2819,124.0667,124.1603,9687.0
2022-10-14 15:10:00,132.7,132.85,132.63,132.66,15268.0,124.1416,124.2819,124.0761,124.1042,15268.0
2022-10-14 15:15:00,132.65,132.7,132.54,132.7,5346.0,124.0948,124.1416,123.9919,124.1416,5346.0
2022-10-14 15:20:00,132.68,132.97,132.6,132.95,28260.0,124.1229,124.3942,124.048,124.3755,28260.0
2022-10-14 15:25:00,132.89,133.25,132.89,133.15,6796.0,124.3193,124.6561,124.3193,124.5626,6796.0
2022-10-14 15:30:00,133.12,133.37,132.98,133.34,6924.0,124.5345,124.7684,124.4035,124.7403,6924.0
2022-10-14 15:35:00,133.32,133.5,133.02,133.05,9397.0,124.7216,124.89,124.4409,124.469,9397.0
2022-10-14 15:40:00,133.04,133.07,132.91,133.06,9561.0,124.4597,124.4877,124.338,124.4784,9561.0
2022-10-14 15:45:00,133.03,133.05,132.85,133.02,13488.0,124.4503,124.469,124.2819,124.4409,13488.0
2022-10-14 15:50:00,132.96,133.13,132.88,132.94,23267.0,124.3848,124.5438,124.31,124.3661,23267.0
2022-10-14 15:55:00,132.9,132.91,132.27,132.44,104300.0,124.3287,124.338,123.7393,123.8984,104300.0
2022-10-17 09:30:00,134.32,135.44,134.1,135.44,19361.0,125.6571,126.7049,125.4513,126.7049,19361.0
2022-10-17 09:35:00,135.46,136.0,135.44,135.65,15478.0,126.7236,127.2288,126.7049,126.9013,15478.0
2022-10-17 09:40:00,135.87,136.31,135.69,136.0,15434.0,127.1071,127.5188,126.9387,127.2288,15434.0
2022-10-17 09:45:00,135.5,135.5,135.15,135.29,2048.0,126.761,126.761,126.4336,126.5645,2048.0
2022-10-17 09:50:00,135.19,135.2,134.82,135.0,8597.0,126.471,126.4803,126.1249,126.2932,8597.0
2022-10-17 09:55:00,135.05,135.05,134.21,134.36,15204.0,126.34,126.34,125.5542,125.6945,15204.0
2022-10-17 10:00:00,134.44,134.78,134.41,134.68,4687.0,125.7694,126.0874,125.7413,125.9939,4687.0
2022-10-17 10:05:00,134.78,135.18,134.7,135.06,4494.0,126.0874,126.4616,126.0126,126.3494,4494.0
2022-10-17 10:10:00,134.97,135.45,134.97,135.45,2346.0,126.2652,126.7142,126.2652,126.7142,2346.0
2022-10-17 10:15:00,135.4,135.55,135.34,135.52,3798.0,126.6674,126.8078,126.6113,126.7797,3798.0
2022-10-17 10:20:00,135.6,135.75,135.34,135.35,2401.0,126.8545,126.9949,126.6113,126.6207,2401.0
2022-10-17 10:25:00,135.2,135.29,135.06,135.19,4778.0,126.4803,126.5645,126.3494,126.471,4778.0
2022-10-17 10:30:00,135.31,135.31,134.62,134.67,14089.0,126.5833,126.5833,125.9378,125.9845,14089.0
2022-10-17 10:35:00,134.74,134.77,134.31,134.34,5025.0,126.05,126.0781,125.6477,125.6758,5025.0
2022-10-17 10:40:00,134.34,134.39,134.13,134.21,5304.0,125.6758,125.7226,125.4794,125.5542,5304.0
2022-10-17 10:45:00,134.2,134.34,134.1,134.21,4585.0,125.5448,125.6758,125.4513,125.5542,4585.0
2022-10-17 10:50:00,134.17,134.18,133.79,133.97,6540.0,125.5168,125.5261,125.1613,125.3297,6540.0
2022-10-17 10:55:00,133.96,134.08,133.7,133.94,6402.0,125.3203,125.4326,125.0771,125.3016,6402.0
2022-10-17 11:00:00,133.96,134.16,133.96,134.06,1984.0,125.3203,125.5074,125.3203,125.4139,1984.0
2022-10-17 11:05:00,134.09,134.14,133.88,133.91,2887.0,125.4419,125.4887,125.2455,125.2735,2887.0
2022-10-17 11:10:00,133.9,133.98,133.55,133.55,5137.0,125.2642,125.339,124.9368,124.9368,5137.0
2022-10-17 11:15:00,133.59,133.71,133.5,133.63,2716.0,124.9742,125.0864,124.89,125.0116,2716.0
2022-10-17 11:20:00,133.6,133.8,133.59,133.8,4433.0,124.9835,125.1706,124.9742,125.1706,4433.0
2022-10-17 11:25:00,133.77,133.93,133.69,133.84,4651.0,125.1426,125.2923,125.0677,125.2081,4651.0
2022-10-17 11:30:00,133.84,134.01,133.8,133.9,5389.0,125.2081,125.3671,125.1706,125.2642,5389.0
2022-10-17 11:35:00,133.89,134.23,133.89,134.21,4589.0,125.2548,125.5729,125.2548,125.5542,4589.0
2022-10-17 11:40:00,134.19,134.27,134.01,134.13,4119.0,125.5355,125.6103,125.3671,125.4794,4119.0
2022-10-17 11:45:00,134.13,134.21,134.05,134.21,3532.0,125.4794,125.5542,125.4045,125.5542,3532.0
2022-10-17 11:50:00,134.18,134.33,134.06,134.32,3509.0,125.5261,125.6665,125.4139,125.6571,3509.0
2022-10-17 11:55:00,134.33,134.33,134.25,134.26,3327.0,125.6665,125.6665,125.5916,125.601,3327.0
2022-10-17 12:00:00,134.29,134.37,134.16,134.22,2481.0,125.629,125.7039,125.5074,125.5636,2481.0
2022-10-17 12:05:00,134.23,134.56,134.23,134.49,7904.0,125.5729,125.8816,125.5729,125.8161,7904.0
2022-10-17 12:10:00,134.41,134.41,134.02,134.19,13973.0,125.7413,125.7413,125.3764,125.5355,13973.0
2022-10-17 12:15:00,134.22,134.23,133.93,133.95,13605.0,125.5636,125.5729,125.2923,125.311,13605.0
2022-10-17 12:20:00,133.94,133.95,133.82,133.89,4150.0,125.3016,125.311,125.1893,125.2548,4150.0
2022-10-17 12:25:00,133.91,134.16,133.91,134.14,2296.0,125.2735,125.5074,125.2735,125.4887,2296.0
2022-10-17 12:30:00,134.22,134.45,134.22,134.42,5343.0,125.5636,125.7787,125.5636,125.7507,5343.0
2022-10-17 12:35:00,134.41,134.42,134.29,134.38,3350.0,125.7413,125.7507,125.629,125.7132,3350.0
2022-10-17 12:40:00,134.33,134.33,134.12,134.29,3773.0,125.6665,125.6665,125.47,125.629,3773.0
2022-10-17 12:45:00,134.35,134.35,134.2,134.28,2482.0,125.6852,125.6852,125.5448,125.6197,2482.0
2022-10-17 12:50:00,134.25,134.44,134.25,134.36,2701.0,125.5916,125.7694,125.5916,125.6945,2701.0
2022-10-17 12:55:00,134.33,134.37,134.24,134.34,5094.0,125.6665,125.7039,125.5823,125.6758,5094.0
2022-10-17 13:00:00,134.32,134.38,134.13,134.19,3680.0,125.6571,125.7132,125.4794,125.5355,3680.0
2022-10-17 13:05:00,134.21,134.36,134.21,134.34,2307.0,125.5542,125.6945,125.5542,125.6758,2307.0
2022-10-17 13:10:00,134.31,134.34,134.26,134.27,3247.0,125.6477,125.6758,125.601,125.6103,3247.0
2022-10-17 13:15:00,134.31,134.5,134.31,134.39,4846.0,125.6477,125.8255,125.6477,125.7226,4846.0
2022-10-17 13:20:00,134.32,134.57,134.32,134.55,2801.0,125.6571,125.891,125.6571,125.8723,2801.0
2022-10-17 13:25:00,134.51,134.52,134.45,134.52,1721.0,125.8348,125.8442,125.7787,125.8442,1721.0
2022-10-17 13:30:00,134.62,134.66,134.45,134.45,4650.0,125.9378,125.9752,125.7787,125.7787,4650.0
2022-10-17 13:35:00,134.4,134.44,134.34,134.36,5306.0,125.7319,125.7694,125.6758,125.6945,5306.0
2022-10-17 13:40:00,134.39,134.4,134.26,134.28,9217.0,125.7226,125.7319,125.601,125.6197,9217.0
2022-10-17 13:45:00,134.3,134.4,134.27,134.34,4760.0,125.6384,125.7319,125.6103,125.6758,4760.0
2022-10-17 13:50:00,134.33,134.38,134.18,134.22,6612.0,125.6665,125.7132,125.5261,125.5636,6612.0
2022-10-17 13:55:00,134.16,134.16,133.79,133.85,13970.0,125.5074,125.5074,125.1613,125.2174,13970.0
2022-10-17 14:00:00,133.82,134.1,133.8,134.0,4411.0,125.1893,125.4513,125.1706,125.3577,4411.0
2022-10-17 14:05:00,133.96,133.96,133.78,133.82,4138.0,125.3203,125.3203,125.1519,125.1893,4138.0
2022-10-17 14:10:00,133.79,133.79,133.38,133.44,6749.0,125.1613,125.1613,124.7777,124.8339,6749.0
2022-10-17 14:15:00,133.42,133.54,133.34,133.5,20462.0,124.8151,124.9274,124.7403,124.89,20462.0
2022-10-17 14:20:00,133.49,133.49,133.07,133.16,11521.0,124.8806,124.8806,124.4877,124.5719,11521.0
2022-10-17 14:25:00,133.11,133.28,133.04,133.2,9260.0,124.5251,124.6842,124.4597,124.6093,9260.0
2022-10-17 14:30:00,133.23,133.39,133.21,133.39,9546.0,124.6374,124.7871,124.6187,124.7871,9546.0
2022-10-17 14:35:00,133.4,133.67,133.4,133.67,6286.0,124.7964,125.049,124.7964,125.049,6286.0
2022-10-17 14:40:00,133.68,133.73,133.65,133.68,2892.0,125.0584,125.1052,125.0303,125.0584,2892.0
2022-10-17 14:45:00,133.69,133.72,133.59,133.61,4719.0,125.0677,125.0958,124.9742,124.9929,4719.0
2022-10-17 14:50:00,133.6,133.65,133.56,133.59,2457.0,124.9835,125.0303,124.9461,124.9742,2457.0
2022-10-17 14:55:00,133.61,133.65,133.52,133.52,8649.0,124.9929,125.0303,124.9087,124.9087,8649.0
2022-10-17 15:00:00,133.5,133.62,133.42,133.49,12212.0,124.89,125.0022,124.8151,124.8806,12212.0
2022-10-17 15:05:00,133.51,133.59,133.43,133.56,9335.0,124.8993,124.9742,124.8245,124.9461,9335.0
2022-10-17 15:10:00,133.54,133.63,133.48,133.5,7625.0,124.9274,125.0116,124.8713,124.89,7625.0
2022-10-17 15:15:00,133.49,133.59,133.44,133.59,10726.0,124.8806,124.9742,124.8339,124.9742,10726.0
2022-10-17 15:20:00,133.56,133.71,133.41,133.68,13159.0,124.9461,125.0864,124.8058,125.0584,13159.0
2022-10-17 15:25:00,133.62,133.66,133.51,133.57,7132.0,125.0022,125.0397,124.8993,124.9555,7132.0
2022-10-17 15:30:00,133.58,133.72,133.54,133.71,8745.0,124.9648,125.0958,124.9274,125.0864,8745.0
2022-10-17 15:35:00,133.7,133.7,133.45,133.51,13214.0,125.0771,125.0771,124.8432,124.8993,13214.0
2022-10-17 15:40:00,133.52,133.89,133.52,133.86,14522.0,124.9087,125.2548,124.9087,125.2268,14522.0
2022-10-17 15:45:00,133.86,133.96,133.63,133.67,15727.0,125.2268,125.3203,125.0116,125.049,15727.0
2022-10-17 15:50:00,133.67,133.83,133.64,133.75,24435.0,125.049,125.1987,125.021,125.1239,24435.0
2022-10-17 15:55:00,133.77,133.78,133.37,133.53,55585.0,125.1426,125.1519,124.7684,124.9181,55585.0
2022-10-18 09:30:00,136.09,136.09,135.58,136.06,14537.0,127.3129,127.3129,126.8358,127.2849,14537.0
2022-10-18 09:35:00,136.2,136.6,136.2,136.49,14167.0,127.4159,127.7901,127.4159,127.6871,14167.0
2022-10-18 09:40:00,136.41,136.84,136.34,136.44,17674.0,127.6123,128.0146,127.5468,127.6404,17674.0
2022-10-18 09:45:00,136.36,136.53,136.1,136.53,13659.0,127.5655,127.7246,127.3223,127.7246,13659.0
2022-10-18 09:50:00,136.42,136.58,135.98,136.0,12252.0,127.6217,127.7713,127.21,127.2288,12252.0
2022-10-18 09:55:00,136.17,136.56,136.15,136.38,10723.0,127.3878,127.7526,127.3691,127.5842,10723.0
2022-10-18 10:00:00,136.53,136.85,136.5,136.69,7889.0,127.7246,128.0239,127.6965,127.8742,7889.0
2022-10-18 10:05:00,136.65,136.68,136.36,136.5,8940.0,127.8368,127.8649,127.5655,127.6965,8940.0
2022-10-18 10:10:00,136.5,136.5,135.92,135.92,18898.0,127.6965,127.6965,127.1539,127.1539,18898.0
2022-10-18 10:15:00,136.0,136.11,135.88,136.02,41220.0,127.2288,127.3317,127.1165,127.2475,41220.0
2022-10-18 10:20:00,135.93,136.0,135.74,135.74,15931.0,127.1633,127.2288,126.9855,126.9855,15931.0
2022-10-18 10:25:00,135.73,135.8,135.58,135.78,8966.0,126.9762,127.0416,126.8358,127.0229,8966.0
2022-10-18 10:30:00,135.78,135.79,135.65,135.79,7758.0,127.0229,127.0323,126.9013,127.0323,7758.0
2022-10-18 10:35:00,135.78,135.98,135.77,135.85,7854.0,127.0229,127.21,127.0136,127.0884,7854.0
2022-10-18 10:40:00,135.87,136.22,135.84,136.22,5976.0,127.1071,127.4346,127.0791,127.4346,5976.0
2022-10-18 10:45:00,136.16,136.17,135.97,136.08,16077.0,127.3784,127.3878,127.2007,127.3036,16077.0
2022-10-18 10:50:00,136.01,136.14,135.99,136.0,3915.0,127.2381,127.3597,127.2194,127.2288,3915.0
2022-10-18 10:55:00,135.99,136.0,135.79,135.81,6385.0,127.2194,127.2288,127.0323,127.051,6385.0
2022-10-18 11:00:00,135.76,135.95,135.76,135.95,7312.0,127.0042,127.182,127.0042,127.182,7312.0
2022-10-18 11:05:00,135.96,136.01,135.63,135.65,13236.0,127.1913,127.2381,126.8826,126.9013,13236.0
2022-10-18 11:10:00,135.61,135.71,135.36,135.5,11640.0,126.8639,126.9575,126.63,126.761,11640.0
2022-10-18 11:15:00,135.5,135.57,135.41,135.44,8776.0,126.761,126.8265,126.6768,126.7049,8776.0
2022-10-18 11:20:00,135.44,135.46,135.24,135.34,14749.0,126.7049,126.7236,126.5178,126.6113,14749.0
2022-10-18 11:25:00,135.32,135.67,135.25,135.54,8211.0,126.5926,126.92,126.5271,126.7984,8211.0
2022-10-18 11:30:00,135.6,135.6,135.4,135.47,5369.0,126.8545,126.8545,126.6674,126.7329,5369.0
2022-10-18 11:35:00,135.51,135.52,135.33,135.44,13367.0,126.7704,126.7797,126.602,126.7049,13367.0
2022-10-18 11:40:00,135.5,135.58,135.24,135.57,8733.0,126.761,126.8358,126.5178,126.8265,8733.0
2022-10-18 11:45:00,135.52,135.6,135.48,135.59,4594.0,126.7797,126.8545,126.7423,126.8452,4594.0
2022-10-18 11:50:00,135.6,135.64,135.46,135.54,7619.0,126.8545,126.892,126.7236,126.7984,7619.0
2022-10-18 11:55:00,135.55,135.61,135.46,135.52,5244.0,126.8078,126.8639,126.7236,126.7797,5244.0
2022-10-18 12:00:00,135.5,135.56,135.46,135.52,3401.0,126.761,126.8171,126.7236,126.7797,3401.0
2022-10-18 12:05:00,135.52,135.83,135.45,135.77,13960.0,126.7797,127.0697,126.7142,127.0136,13960.0
2022-10-18 12:10:00,135.8,135.8,135.67,135.67,4556.0,127.0416,127.0416,126.92,126.92,4556.0
2022-10-18 12:15:00,135.69,135.81,135.59,135.73,4130.0,126.9387,127.051,126.8452,126.9762,4130.0
2022-10-18 12:20:00,135.74,135.74,135.56,135.56,3158.0,126.9855,126.9855,126.8171,126.8171,3158.0
2022-10-18 12:25:00,135.53,135.67,135.53,135.67,3350.0,126.7891,126.92,126.7891,126.92,3350.0
2022-10-18 12:30:00,135.65,135.72,135.64,135.7,3785.0,126.9013,126.9668,126.892,126.9481,3785.0
2022-10-18 12:35:00,135.72,135.97,135.71,135.97,28505.0,126.9668,127.2007,126.9575,127.2007,28505.0
2022-10-18 12:40:00,135.97,136.09,135.87,135.92,14054.0,127.2007,127.3129,127.1071,127.1539,14054.0
2022-10-18 12:45:00,135.82,135.83,135.69,135.8,2229.0,127.0604,127.0697,126.9387,127.0416,2229.0
2022-10-18 12:50:00,135.77,136.04,135.77,136.04,1800.0,127.0136,127.2662,127.0136,127.2662,1800.0
2022-10-18 12:55:00,136.04,136.07,135.89,135.93,6453.0,127.2662,127.2942,127.1258,127.1633,6453.0
2022-10-18 13:00:00,135.96,135.96,135.75,135.78,3991.0,127.1913,127.1913,126.9949,127.0229,3991.0
2022-10-18 13:05:00,135.78,136.04,135.75,135.94,6510.0,127.0229,127.2662,126.9949,127.1726,6510.0
2022-10-18 13:10:00,135.88,136.12,135.86,136.12,5186.0,127.1165,127.341,127.0978,127.341,5186.0
2022-10-18 13:15:00,136.14,136.45,136.13,136.44,3729.0,127.3597,127.6497,127.3504,127.6404,3729.0
2022-10-18 13:20:00,136.44,136.45,136.22,136.32,3761.0,127.6404,127.6497,127.4346,127.5281,3761.0
2022-10-18 13:25:00,136.34,136.53,136.3,136.51,5900.0,127.5468,127.7246,127.5094,127.7059,5900.0
2022-10-18 13:30:00,136.51,136.78,136.45,136.78,8115.0,127.7059,127.9584,127.6497,127.9584,8115.0
2022-10-18 13:35:00,136.87,136.92,136.75,136.76,6643.0,128.0426,128.0894,127.9304,127.9397,6643.0
2022-10-18 13:40:00,136.77,136.84,136.68,136.78,4140.0,127.9491,128.0146,127.8649,127.9584,4140.0
2022-10-18 13:45:00,136.73,136.8,136.67,136.76,7043.0,127.9117,127.9772,127.8555,127.9397,7043.0
2022-10-18 13:50:00,136.79,136.87,136.75,136.84,5593.0,127.9678,128.0426,127.9304,128.0146,5593.0
2022-10-18 13:55:00,136.84,136.91,136.79,136.84,4405.0,128.0146,128.0801,127.9678,128.0146,4405.0
2022-10-18 14:00:00,136.89,136.92,136.71,136.74,5517.0,128.0614,128.0894,127.893,127.921,5517.0
2022-10-18 14:05:00,136.72,136.73,136.55,136.56,6862.0,127.9023,127.9117,127.7433,127.7526,6862.0
2022-10-18 14:10:00,136.53,136.74,136.53,136.74,12343.0,127.7246,127.921,127.7246,127.921,12343.0
2022-10-18 14:15:00,136.71,136.81,136.63,136.7,13969.0,127.893,127.9865,127.8181,127.8836,13969.0
2022-10-18 14:20:00,136.72,136.95,136.64,136.94,9871.0,127.9023,128.1175,127.8275,128.1081,9871.0
2022-10-18 14:25:00,136.9,137.09,136.88,137.05,7835.0,128.0707,128.2485,128.052,128.211,7835.0
2022-10-18 14:30:00,136.99,137.18,136.97,137.18,3924.0,128.1549,128.3326,128.1362,128.3326,3924.0
2022-10-18 14:35:00,137.21,137.21,136.72,136.83,4165.0,128.3607,128.3607,127.9023,128.0052,4165.0
2022-10-18 14:40:00,136.82,136.82,136.61,136.69,15545.0,127.9959,127.9959,127.7994,127.8742,15545.0
2022-10-18 14:45:00,136.69,136.78,136.55,136.72,7061.0,127.8742,127.9584,127.7433,127.9023,7061.0
2022-10-18 14:50:00,136.63,136.76,136.59,136.69,13339.0,127.8181,127.9397,127.7807,127.8742,13339.0
2022-10-18 14:55:00,136.73,136.85,136.66,136.81,12647.0,127.9117,128.0239,127.8462,127.9865,12647.0
2022-10-18 15:00:00,136.79,136.84,136.5,136.61,9382.0,127.9678,128.0146,127.6965,127.7994,9382.0
2022-10-18 15:05:00,136.58,136.73,136.57,136.66,2500.0,127.7713,127.9117,127.762,127.8462,2500.0
2022-10-18 15:10:00,136.72,136.72,136.54,136.54,9064.0,127.9023,127.9023,127.7339,127.7339,9064.0
2022-10-18 15:15:00,136.52,136.52,136.2,136.34,25653.0,127.7152,127.7152,127.4159,127.5468,25653.0
2022-10-18 15:20:00,136.4,136.63,136.32,136.63,9484.0,127.603,127.8181,127.5281,127.8181,9484.0
2022-10-18 15:25:00,136.61,136.67,136.58,136.64,12341.0,127.7994,127.8555,127.7713,127.8275,12341.0
2022-10-18 15:30:00,136.6,137.01,136.51,136.97,17540.0,127.7901,128.1736,127.7059,128.1362,17540.0
2022-10-18 15:35:00,136.95,136.95,136.67,136.91,16603.0,128.1175,128.1175,127.8555,128.0801,16603.0
2022-10-18 15:40:00,136.93,137.04,136.78,137.0,17955.0,128.0988,128.2017,127.9584,128.1643,17955.0
2022-10-18 15:45:00,137.0,137.11,136.88,137.06,39654.0,128.1643,128.2672,128.052,128.2204,39654.0
2022-10-18 15:50:00,137.08,137.17,136.96,137.0,46657.0,128.2391,128.3233,128.1268,128.1643,46657.0
2022-10-18 15:55:00,137.0,137.46,136.91,137.43,140341.0,128.1643,128.5946,128.0801,128.5665,140341.0
2022-10-19 09:30:00,137.81,138.7,137.52,138.69,28235.0,128.922,129.7546,128.6507,129.7453,28235.0
2022-10-19 09:35:00,138.5,138.93,137.83,138.44,13263.0,129.5675,129.9698,128.9407,129.5114,13263.0
2022-10-19 09:40:00,138.4,138.59,138.19,138.23,5093.0,129.474,129.6517,129.2775,129.3149,5093.0
2022-10-19 09:45:00,138.23,138.29,137.43,137.56,30520.0,129.3149,129.3711,128.5665,128.6881,30520.0
2022-10-19 09:50:00,137.46,137.86,137.45,137.72,50176.0,128.5946,128.9688,128.5852,128.8378,50176.0
2022-10-19 09:55:00,137.82,138.23,137.73,137.98,35293.0,128.9314,129.3149,128.8472,129.0811,35293.0
2022-10-19 10:00:00,137.98,137.98,137.31,137.38,47459.0,129.0811,129.0811,128.4543,128.5197,47459.0
2022-10-19 10:05:00,137.4,137.5,137.13,137.21,28053.0,128.5385,128.632,128.2859,128.3607,28053.0
2022-10-19 10:10:00,137.27,137.59,137.08,137.56,62115.0,128.4168,128.7162,128.2391,128.6881,62115.0
2022-10-19 10:15:00,137.59,137.83,137.28,137.5,21615.0,128.7162,128.9407,128.4262,128.632,21615.0
2022-10-19 10:20:00,137.48,137.98,137.38,137.8,25262.0,128.6133,129.0811,128.5197,128.9127,25262.0
2022-10-19 10:25:00,137.86,137.9,137.26,137.44,17817.0,128.9688,129.0062,128.4075,128.5759,17817.0
2022-10-19 10:30:00,137.49,137.5,136.8,136.81,28421.0,128.6227,128.632,127.9772,127.9865,28421.0
2022-10-19 10:35:00,136.84,137.12,136.73,136.94,9589.0,128.0146,128.2765,127.9117,128.1081,9589.0
2022-10-19 10:40:00,136.9,136.9,136.44,136.59,13970.0,128.0707,128.0707,127.6404,127.7807,13970.0
2022-10-19 10:45:00,136.61,136.87,136.56,136.57,9801.0,127.7994,128.0426,127.7526,127.762,9801.0
2022-10-19 10:50:00,136.61,136.68,136.43,136.43,9365.0,127.7994,127.8649,127.631,127.631,9365.0
2022-10-19 10:55:00,136.44,136.56,136.41,136.56,8905.0,127.6404,127.7526,127.6123,127.7526,8905.0
2022-10-19 11:00:00,136.61,136.8,136.42,136.47,10853.0,127.7994,127.9772,127.6217,127.6684,10853.0
2022-10-19 11:05:00,136.47,136.76,136.46,136.53,5677.0,127.6684,127.9397,127.6591,127.7246,5677.0
2022-10-19 11:10:00,136.5,136.8,136.45,136.76,4470.0,127.6965,127.9772,127.6497,127.9397,4470.0
2022-10-19 11:15:00,136.76,136.86,136.62,136.86,5716.0,127.9397,128.0333,127.8088,128.0333,5716.0
2022-10-19 11:20:00,136.83,136.83,136.61,136.68,5672.0,128.0052,128.0052,127.7994,127.8649,5672.0
2022-10-19 11:25:00,136.53,136.58,136.43,136.49,6808.0,127.7246,127.7713,127.631,127.6871,6808.0
2022-10-19 11:30:00,136.55,136.55,136.27,136.27,5082.0,127.7433,127.7433,127.4813,127.4813,5082.0
2022-10-19 11:35:00,136.27,136.4,136.08,136.32,34094.0,127.4813,127.603,127.3036,127.5281,34094.0
2022-10-19 11:40:00,136.35,136.37,136.15,136.18,3462.0,127.5562,127.5749,127.3691,127.3971,3462.0
2022-10-19 11:45:00,136.18,136.35,136.18,136.22,4677.0,127.3971,127.5562,127.3971,127.4346,4677.0
2022-10-19 11:50:00,136.25,136.46,136.01,136.32,60875.0,127.4626,127.6591,127.2381,127.5281,60875.0
2022-10-19 11:55:00,136.3,136.4,136.15,136.21,4090.0,127.5094,127.603,127.3691,127.4252,4090.0
2022-10-19 12:00:00,136.2,136.2,136.02,136.13,9820.0,127.4159,127.4159,127.2475,127.3504,9820.0
2022-10-19 12:05:00,136.07,136.14,135.94,136.07,27005.0,127.2942,127.3597,127.1726,127.2942,27005.0
2022-10-19 12:10:00,136.06,136.21,135.98,136.17,3070.0,127.2849,127.4252,127.21,127.3878,3070.0
2022-10-19 12:15:00,136.19,136.37,136.19,136.33,3389.0,127.4065,127.5749,127.4065,127.5375,3389.0
2022-10-19 12:20:00,136.36,136.36,136.14,136.28,3755.0,127.5655,127.5655,127.3597,127.4907,3755.0
2022-10-19 12:25:00,136.25,136.25,136.03,136.11,3967.0,127.4626,127.4626,127.2568,127.3317,3967.0
2022-10-19 12:30:00,136.11,136.23,136.04,136.16,4710.0,127.3317,127.4439,127.2662,127.3784,4710.0
2022-10-19 12:35:00,136.09,136.25,136.09,136.12,7332.0,127.3129,127.4626,127.3129,127.341,7332.0
2022-10-19 12:40:00,136.14,136.14,135.89,135.91,6616.0,127.3597,127.3597,127.1258,127.1446,6616.0
2022-10-19 12:45:00,135.93,135.94,135.59,135.65,25924.0,127.1633,127.1726,126.8452,126.9013,25924.0
2022-10-19 12:50:00,135.69,135.86,135.66,135.67,8911.0,126.9387,127.0978,126.9107,126.92,8911.0
2022-10-19 12:55:00,135.69,135.73,135.57,135.63,8428.0,126.9387,126.9762,126.8265,126.8826,8428.0
2022-10-19 13:00:00,135.57,135.75,135.24,135.29,23369.0,126.8265,126.9949,126.5178,126.5645,23369.0
2022-10-19 13:05:00,135.3,135.58,135.27,135.5,13873.0,126.5739,126.8358,126.5458,126.761,13873.0
2022-10-19 13:10:00,135.46,135.57,135.41,135.46,8865.0,126.7236,126.8265,126.6768,126.7236,8865.0
2022-10-19 13:15:00,135.46,135.52,135.1,135.12,15734.0,126.7236,126.7797,126.3868,126.4055,15734.0
2022-10-19 13:20:00,135.12,135.28,135.11,135.25,6605.0,126.4055,126.5552,126.3962,126.5271,6605.0
2022-10-19 13:25:00,135.25,135.46,135.04,135.11,44928.0,126.5271,126.7236,126.3307,126.3962,44928.0
2022-10-19 13:30:00,135.15,135.25,135.01,135.03,7995.0,126.4336,126.5271,126.3026,126.3213,7995.0
2022-10-19 13:35:00,135.01,135.16,134.85,135.06,30996.0,126.3026,126.4429,126.1529,126.3494,30996.0
2022-10-19 13:40:00,135.03,135.13,134.97,135.12,7848.0,126.3213,126.4149,126.2652,126.4055,7848.0
2022-10-19 13:45:00,135.07,135.09,134.68,134.7,5855.0,126.3587,126.3774,125.9939,126.0126,5855.0
2022-10-19 13:50:00,134.75,134.88,134.67,134.76,8576.0,126.0594,126.181,125.9845,126.0687,8576.0
2022-10-19 13:55:00,134.77,134.77,134.61,134.74,5655.0,126.0781,126.0781,125.9284,126.05,5655.0
2022-10-19 14:00:00,134.74,135.1,134.69,135.1,8104.0,126.05,126.3868,126.0032,126.3868,8104.0
2022-10-19 14:05:00,135.09,135.31,135.02,135.26,6961.0,126.3774,126.5833,126.312,126.5365,6961.0
2022-10-19 14:10:00,135.17,135.26,135.14,135.23,4326.0,126.4523,126.5365,126.4242,126.5084,4326.0
2022-10-19 14:15:00,135.23,135.36,135.21,135.33,4294.0,126.5084,126.63,126.4897,126.602,4294.0
2022-10-19 14:20:00,135.31,135.31,135.09,135.15,5524.0,126.5833,126.5833,126.3774,126.4336,5524.0
2022-10-19 14:25:00,135.15,135.22,135.06,135.18,5317.0,126.4336,126.4991,126.3494,126.4616,5317.0
2022-10-19 14:30:00,135.15,135.28,135.08,135.21,6251.0,126.4336,126.5552,126.3681,126.4897,6251.0
2022-10-19 14:35:00,135.22,135.22,135.06,135.08,5250.0,126.4991,126.4991,126.3494,126.3681,5250.0
2022-10-19 14:40:00,135.08,135.24,134.96,135.08,14342.0,126.3681,126.5178,126.2558,126.3681,14342.0
2022-10-19 14:45:00,135.1,135.16,135.01,135.06,22572.0,126.3868,126.4429,126.3026,126.3494,22572.0
2022-10-19 14:50:00,135.03,135.05,134.84,134.9,7053.0,126.3213,126.34,126.1436,126.1997,7053.0
2022-10-19 14:55:00,134.9,134.94,134.8,134.86,7192.0,126.1997,126.2371,126.1061,126.1623,7192.0
2022-10-19 15:00:00,134.86,135.13,134.85,134.89,9303.0,126.1623,126.4149,126.1529,126.1903,9303.0
2022-10-19 15:05:00,134.89,135.27,134.89,135.27,7891.0,126.1903,126.5458,126.1903,126.5458,7891.0
2022-10-19 15:10:00,135.31,135.48,135.29,135.37,6810.0,126.5833,126.7423,126.5645,126.6394,6810.0
2022-10-19 15:15:00,135.37,135.58,135.35,135.45,10518.0,126.6394,126.8358,126.6207,126.7142,10518.0
2022-10-19 15:20:00,135.45,135.5,135.19,135.21,11596.0,126.7142,126.761,126.471,126.4897,11596.0
2022-10-19 15:25:00,135.18,135.2,135.03,135.09,11299.0,126.4616,126.4803,126.3213,126.3774,11299.0
2022-10-19 15:30:00,135.08,135.19,134.96,135.09,18553.0,126.3681,126.471,126.2558,126.3774,18553.0
2022-10-19 15:35:00,135.1,135.31,135.1,135.2,17261.0,126.3868,126.5833,126.3868,126.4803,17261.0
2022-10-19 15:40:00,135.2,135.47,135.2,135.47,14835.0,126.4803,126.7329,126.4803,126.7329,14835.0
2022-10-19 15:45:00,135.46,135.46,135.22,135.4,14507.0,126.7236,126.7236,126.4991,126.6674,14507.0
2022-10-19 15:50:00,135.37,135.47,135.15,135.28,65442.0,126.6394,126.7329,126.4336,126.5552,65442.0
2022-10-19 15:55:00,135.25,135.25,135.02,135.18,105463.0,126.5271,126.5271,126.312,126.4616,105463.0
2022-10-20 09:30:00,116.56,121.5,116.51,121.36,553944.0,109.0425,113.6639,108.9957,113.5329,553944.0
2022-10-20 09:35:00,121.35,122.4,118.67,119.89,451996.0,113.5236,114.5059,111.0164,112.1578,451996.0
2022-10-20 09:40:00,119.9,121.82,119.82,121.53,321175.0,112.1671,113.9633,112.0923,113.692,321175.0
2022-10-20 09:45:00,121.56,122.79,121.0,121.63,286894.0,113.7201,114.8707,113.1962,113.7855,286894.0
2022-10-20 09:50:00,121.53,121.75,120.44,121.25,295412.0,113.692,113.8978,112.6723,113.43,295412.0
2022-10-20 09:55:00,121.25,122.55,121.18,121.81,214516.0,113.43,114.6462,113.3646,113.9539,214516.0
2022-10-20 10:00:00,121.86,121.99,120.15,120.8,138936.0,114.0007,114.1223,112.401,113.0091,138936.0
2022-10-20 10:05:00,120.74,121.42,119.93,120.24,206646.0,112.9529,113.5891,112.1952,112.4852,206646.0
2022-10-20 10:10:00,120.24,121.43,120.18,120.92,69645.0,112.4852,113.5984,112.4291,113.1213,69645.0
2022-10-20 10:15:00,120.87,121.08,119.93,120.41,121615.0,113.0746,113.271,112.1952,112.6442,121615.0
2022-10-20 10:20:00,120.35,121.21,120.1,121.17,108686.0,112.5881,113.3926,112.3542,113.3552,108686.0
2022-10-20 10:25:00,121.15,121.34,120.93,121.21,119395.0,113.3365,113.5142,113.1307,113.3926,119395.0
2022-10-20 10:30:00,121.1,121.64,121.03,121.11,99050.0,113.2897,113.7949,113.2242,113.2991,99050.0
2022-10-20 10:35:00,121.07,121.07,120.07,120.59,130535.0,113.2617,113.2617,112.3261,112.8126,130535.0
2022-10-20 10:40:00,120.56,120.82,120.04,120.12,66336.0,112.7845,113.0278,112.2981,112.3729,66336.0
2022-10-20 10:45:00,120.1,121.86,120.08,121.3,57919.0,112.3542,114.0007,112.3355,113.4768,57919.0
2022-10-20 10:50:00,121.28,121.75,120.6,120.72,65169.0,113.4581,113.8978,112.822,112.9342,65169.0
2022-10-20 10:55:00,120.73,121.12,120.64,120.94,36284.0,112.9436,113.3084,112.8594,113.14,36284.0
2022-10-20 11:00:00,120.94,120.99,120.15,120.18,42960.0,113.14,113.1868,112.401,112.4291,42960.0
2022-10-20 11:05:00,120.18,120.38,120.12,120.38,46874.0,112.4291,112.6162,112.3729,112.6162,46874.0
2022-10-20 11:10:00,120.37,120.42,119.92,120.17,70845.0,112.6068,112.6536,112.1858,112.4197,70845.0
2022-10-20 11:15:00,120.19,120.36,119.94,120.03,67409.0,112.4384,112.5974,112.2045,112.2887,67409.0
2022-10-20 11:20:00,120.03,120.17,119.25,119.25,94757.0,112.2887,112.4197,111.559,111.559,94757.0
2022-10-20 11:25:00,119.25,119.42,119.13,119.19,54899.0,111.559,111.7181,111.4468,111.5029,54899.0
2022-10-20 11:30:00,119.16,119.25,118.67,118.69,63374.0,111.4748,111.559,111.0164,111.0352,63374.0
2022-10-20 11:35:00,118.76,119.46,118.68,119.13,39957.0,111.1006,111.7555,111.0258,111.4468,39957.0
2022-10-20 11:40:00,119.14,119.59,119.14,119.37,34917.0,111.4561,111.8771,111.4561,111.6713,34917.0
2022-10-20 11:45:00,119.37,119.37,118.95,118.99,24824.0,111.6713,111.6713,111.2784,111.3158,24824.0
2022-10-20 11:50:00,119.03,119.25,118.93,119.14,42660.0,111.3532,111.559,111.2597,111.4561,42660.0
2022-10-20 11:55:00,119.1,119.3,119.05,119.06,19342.0,111.4187,111.6058,111.3719,111.3813,19342.0
2022-10-20 12:00:00,119.07,119.25,119.01,119.1,30429.0,111.3906,111.559,111.3345,111.4187,30429.0
2022-10-20 12:05:00,119.11,119.36,119.03,119.36,37252.0,111.4281,111.6619,111.3532,111.6619,37252.0
2022-10-20 12:10:00,119.36,119.83,119.35,119.83,63089.0,111.6619,112.1016,111.6526,112.1016,63089.0
2022-10-20 12:15:00,119.83,120.02,119.45,119.75,43395.0,112.1016,112.2794,111.7461,112.0268,43395.0
2022-10-20 12:20:00,119.71,119.78,119.54,119.78,22800.0,111.9894,112.0549,111.8303,112.0549,22800.0
2022-10-20 12:25:00,119.75,119.86,119.28,119.41,39944.0,112.0268,112.1297,111.5871,111.7087,39944.0
2022-10-20 12:30:00,119.39,119.54,119.24,119.5,32043.0,111.69,111.8303,111.5497,111.7929,32043.0
2022-10-20 12:35:00,119.51,119.86,119.51,119.75,43731.0,111.8023,112.1297,111.8023,112.0268,43731.0
2022-10-20 12:40:00,119.76,119.83,119.64,119.69,47366.0,112.0361,112.1016,111.9239,111.9707,47366.0
2022-10-20 12:45:00,119.69,120.0,119.65,119.88,23660.0,111.9707,112.2607,111.9332,112.1484,23660.0
2022-10-20 12:50:00,119.86,119.92,119.67,119.71,21309.0,112.1297,112.1858,111.9519,111.9894,21309.0
2022-10-20 12:55:00,119.68,119.68,119.41,119.61,31868.0,111.9613,111.9613,111.7087,111.8958,31868.0
2022-10-20 13:00:00,119.63,119.64,119.28,119.32,31156.0,111.9145,111.9239,111.5871,111.6245,31156.0
2022-10-20 13:05:00,119.32,119.42,119.02,119.12,46788.0,111.6245,111.7181,111.3439,111.4374,46788.0
2022-10-20 13:10:00,119.13,119.49,119.13,119.33,64007.0,111.4468,111.7836,111.4468,111.6339,64007.0
2022-10-20 13:15:00,119.31,119.31,119.13,119.22,37309.0,111.6152,111.6152,111.4468,111.531,37309.0
2022-10-20 13:20:00,119.22,119.25,118.5,118.5,72710.0,111.531,111.559,110.8574,110.8574,72710.0
2022-10-20 13:25:00,118.47,118.53,118.18,118.18,47602.0,110.8293,110.8855,110.558,110.558,47602.0
2022-10-20 13:30:00,118.19,118.45,118.1,118.29,60683.0,110.5674,110.8106,110.4832,110.6609,60683.0
2022-10-20 13:35:00,118.32,118.61,118.29,118.55,53547.0,110.689,110.9603,110.6609,110.9042,53547.0
2022-10-20 13:40:00,118.56,119.01,118.45,118.86,54074.0,110.9135,111.3345,110.8106,111.1942,54074.0
2022-10-20 13:45:00,118.84,119.0,118.75,118.83,32321.0,111.1755,111.3252,111.0913,111.1661,32321.0
2022-10-20 13:50:00,118.85,118.85,118.62,118.69,32123.0,111.1848,111.1848,110.9697,111.0352,32123.0
2022-10-20 13:55:00,118.68,119.05,118.41,119.03,58535.0,111.0258,111.3719,110.7732,111.3532,58535.0
2022-10-20 14:00:00,119.03,119.13,118.52,118.55,31341.0,111.3532,111.4468,110.8761,110.9042,31341.0
2022-10-20 14:05:00,118.51,118.52,118.11,118.14,25610.0,110.8668,110.8761,110.4926,110.5206,25610.0
2022-10-20 14:10:00,118.15,118.22,117.93,118.19,41302.0,110.53,110.5955,110.3242,110.5674,41302.0
2022-10-20 14:15:00,118.21,118.23,118.06,118.1,31775.0,110.5861,110.6048,110.4458,110.4832,31775.0
2022-10-20 14:20:00,118.1,118.33,117.8,118.17,70588.0,110.4832,110.6984,110.2026,110.5487,70588.0
2022-10-20 14:25:00,118.13,118.34,118.03,118.34,19712.0,110.5113,110.7077,110.4177,110.7077,19712.0
2022-10-20 14:30:00,118.31,118.64,118.28,118.46,26931.0,110.6797,110.9884,110.6516,110.82,26931.0
2022-10-20 14:35:00,118.47,118.47,118.31,118.46,25598.0,110.8293,110.8293,110.6797,110.82,25598.0
2022-10-20 14:40:00,118.42,118.5,118.21,118.29,30409.0,110.7826,110.8574,110.5861,110.6609,30409.0
2022-10-20 14:45:00,118.27,118.41,118.21,118.37,23849.0,110.6422,110.7732,110.5861,110.7358,23849.0
2022-10-20 14:50:00,118.42,118.49,118.28,118.38,39369.0,110.7826,110.848,110.6516,110.7451,39369.0
2022-10-20 14:55:00,118.39,118.47,118.24,118.25,28976.0,110.7545,110.8293,110.6142,110.6235,28976.0
2022-10-20 15:00:00,118.26,118.3,118.19,118.23,21233.0,110.6329,110.6703,110.5674,110.6048,21233.0
2022-10-20 15:05:00,118.24,118.59,118.19,118.43,48017.0,110.6142,110.9416,110.5674,110.7919,48017.0
2022-10-20 15:10:00,118.4,118.43,118.21,118.29,35024.0,110.7639,110.7919,110.5861,110.6609,35024.0
2022-10-20 15:15:00,118.27,118.29,117.94,117.96,35615.0,110.6422,110.6609,110.3335,110.3522,35615.0
2022-10-20 15:20:00,117.96,117.98,117.59,117.81,58509.0,110.3522,110.3709,110.0061,110.2119,58509.0
2022-10-20 15:25:00,117.79,117.83,117.54,117.76,65579.0,110.1932,110.2306,109.9593,110.1651,65579.0
2022-10-20 15:30:00,117.76,117.83,117.55,117.78,68548.0,110.1651,110.2306,109.9687,110.1838,68548.0
2022-10-20 15:35:00,117.77,118.07,117.73,117.94,144645.0,110.1745,110.4551,110.1371,110.3335,144645.0
2022-10-20 15:40:00,117.94,118.16,117.89,117.97,102850.0,110.3335,110.5393,110.2867,110.3616,102850.0
2022-10-20 15:45:00,117.95,118.18,117.81,117.84,152845.0,110.3429,110.558,110.2119,110.24,152845.0
2022-10-20 15:50:00,117.85,118.44,117.84,118.35,228780.0,110.2493,110.8013,110.24,110.7171,228780.0
2022-10-20 15:55:00,118.33,118.51,117.7,117.7,458298.0,110.6984,110.8668,110.109,110.109,458298.0
2022-10-21 09:30:00,118.31,119.39,117.94,118.99,121815.0,110.6797,111.69,110.3335,111.3158,121815.0
2022-10-21 09:35:00,119.18,120.8,118.81,119.12,167024.0,111.4935,113.0091,111.1474,111.4374,167024.0
2022-10-21 09:40:00,119.04,119.61,118.33,119.54,40609.0,111.3626,111.8958,110.6984,111.8303,40609.0
2022-10-21 09:45:00,119.54,120.86,119.47,120.72,84410.0,111.8303,113.0652,111.7648,112.9342,84410.0
2022-10-21 09:50:00,120.69,121.56,120.55,121.29,66980.0,112.9062,113.7201,112.7752,113.4675,66980.0
2022-10-21 09:55:00,121.3,123.49,121.3,123.32,91201.0,113.4768,115.5256,113.4768,115.3665,91201.0
2022-10-21 10:00:00,123.24,123.41,122.0,122.91,101635.0,115.2917,115.4507,114.1317,114.983,101635.0
2022-10-21 10:05:00,122.78,123.57,122.62,123.34,77510.0,114.8614,115.6004,114.7117,115.3853,77510.0
2022-10-21 10:10:00,123.34,123.42,122.65,122.71,41573.0,115.3853,115.4601,114.7398,114.7959,41573.0
2022-10-21 10:15:00,122.71,122.8,121.74,121.74,105227.0,114.7959,114.8801,113.8884,113.8884,105227.0
2022-10-21 10:20:00,121.79,122.03,121.27,121.27,65708.0,113.9352,114.1597,113.4488,113.4488,65708.0
2022-10-21 10:25:00,121.38,121.51,120.59,120.79,36710.0,113.5517,113.6733,112.8126,112.9997,36710.0
2022-10-21 10:30:00,120.87,121.27,120.62,120.86,25039.0,113.0746,113.4488,112.8407,113.0652,25039.0
2022-10-21 10:35:00,120.83,120.99,120.42,120.43,50544.0,113.0371,113.1868,112.6536,112.6629,50544.0
2022-10-21 10:40:00,120.55,121.15,120.48,121.15,32040.0,112.7752,113.3365,112.7097,113.3365,32040.0
2022-10-21 10:45:00,121.15,121.48,120.92,121.35,98126.0,113.3365,113.6452,113.1213,113.5236,98126.0
2022-10-21 10:50:00,121.41,121.82,121.3,121.74,16805.0,113.5797,113.9633,113.4768,113.8884,16805.0
2022-10-21 10:55:00,121.78,121.78,121.11,121.3,13963.0,113.9259,113.9259,113.2991,113.4768,13963.0
2022-10-21 11:00:00,121.37,121.42,120.84,120.86,23726.0,113.5423,113.5891,113.0465,113.0652,23726.0
2022-10-21 11:05:00,120.85,120.85,120.29,120.4,28969.0,113.0558,113.0558,112.532,112.6349,28969.0
2022-10-21 11:10:00,120.43,121.0,120.42,121.0,19171.0,112.6629,113.1962,112.6536,113.1962,19171.0
2022-10-21 11:15:00,120.94,121.19,120.82,121.05,7525.0,113.14,113.3739,113.0278,113.2429,7525.0
2022-10-21 11:20:00,120.92,121.22,120.71,120.91,18649.0,113.1213,113.402,112.9249,113.112,18649.0
2022-10-21 11:25:00,120.86,121.2,120.85,121.07,24850.0,113.0652,113.3833,113.0558,113.2617,24850.0
2022-10-21 11:30:00,121.04,121.49,121.01,121.31,10888.0,113.2336,113.6546,113.2055,113.4862,10888.0
2022-10-21 11:35:00,121.3,121.41,120.92,121.04,7232.0,113.4768,113.5797,113.1213,113.2336,7232.0
2022-10-21 11:40:00,121.04,121.26,120.99,121.16,10319.0,113.2336,113.4394,113.1868,113.3458,10319.0
2022-10-21 11:45:00,121.12,121.32,121.07,121.09,13023.0,113.3084,113.4955,113.2617,113.2804,13023.0
2022-10-21 11:50:00,121.09,121.22,121.0,121.13,9622.0,113.2804,113.402,113.1962,113.3178,9622.0
2022-10-21 11:55:00,121.14,121.25,121.02,121.24,9969.0,113.3271,113.43,113.2149,113.4207,9969.0
2022-10-21 12:00:00,121.24,121.35,121.19,121.23,13527.0,113.4207,113.5236,113.3739,113.4113,13527.0
2022-10-21 12:05:00,121.23,121.25,120.94,120.96,6954.0,113.4113,113.43,113.14,113.1587,6954.0
2022-10-21 12:10:00,120.93,120.93,120.8,120.92,9905.0,113.1307,113.1307,113.0091,113.1213,9905.0
2022-10-21 12:15:00,120.86,120.93,120.53,120.59,11500.0,113.0652,113.1307,112.7565,112.8126,11500.0
2022-10-21 12:20:00,120.58,120.79,120.54,120.79,11627.0,112.8033,112.9997,112.7658,112.9997,11627.0
2022-10-21 12:25:00,120.75,120.85,120.52,120.54,7176.0,112.9623,113.0558,112.7471,112.7658,7176.0
2022-10-21 12:30:00,120.52,120.86,120.52,120.86,4299.0,112.7471,113.0652,112.7471,113.0652,4299.0
2022-10-21 12:35:00,120.82,121.04,120.77,120.77,7719.0,113.0278,113.2336,112.981,112.981,7719.0
2022-10-21 12:40:00,120.78,121.06,120.78,120.97,8051.0,112.9904,113.2523,112.9904,113.1681,8051.0
2022-10-21 12:45:00,121.01,121.23,121.0,121.2,10451.0,113.2055,113.4113,113.1962,113.3833,10451.0
2022-10-21 12:50:00,121.23,121.31,121.21,121.25,6333.0,113.4113,113.4862,113.3926,113.43,6333.0
2022-10-21 12:55:00,121.25,121.25,121.12,121.2,7683.0,113.43,113.43,113.3084,113.3833,7683.0
2022-10-21 13:00:00,121.22,121.33,121.17,121.33,18718.0,113.402,113.5049,113.3552,113.5049,18718.0
2022-10-21 13:05:00,121.29,121.32,121.06,121.08,6008.0,113.4675,113.4955,113.2523,113.271,6008.0
2022-10-21 13:10:00,121.08,121.1,120.91,120.92,5648.0,113.271,113.2897,113.112,113.1213,5648.0
2022-10-21 13:15:00,120.94,120.94,120.78,120.87,5846.0,113.14,113.14,112.9904,113.0746,5846.0
2022-10-21 13:20:00,120.84,120.9,120.75,120.81,6391.0,113.0465,113.1026,112.9623,113.0184,6391.0
2022-10-21 13:25:00,120.8,121.0,120.68,121.0,7724.0,113.0091,113.1962,112.8968,113.1962,7724.0
2022-10-21 13:30:00,120.98,121.15,120.89,120.89,9698.0,113.1775,113.3365,113.0933,113.0933,9698.0
2022-10-21 13:35:00,120.92,121.0,120.87,120.92,6247.0,113.1213,113.1962,113.0746,113.1213,6247.0
2022-10-21 13:40:00,120.93,121.03,120.86,120.98,15428.0,113.1307,113.2242,113.0652,113.1775,15428.0
2022-10-21 13:45:00,120.98,121.44,120.98,121.44,11929.0,113.1775,113.6078,113.1775,113.6078,11929.0
2022-10-21 13:50:00,121.44,121.48,121.3,121.34,10531.0,113.6078,113.6452,113.4768,113.5142,10531.0
2022-10-21 13:55:00,121.33,121.35,120.98,121.15,21798.0,113.5049,113.5236,113.1775,113.3365,21798.0
2022-10-21 14:00:00,121.15,121.23,121.14,121.18,9348.0,113.3365,113.4113,113.3271,113.3646,9348.0
2022-10-21 14:05:00,121.18,121.22,121.03,121.06,18281.0,113.3646,113.402,113.2242,113.2523,18281.0
2022-10-21 14:10:00,121.06,121.14,120.84,120.88,10874.0,113.2523,113.3271,113.0465,113.0839,10874.0
2022-10-21 14:15:00,120.89,120.95,120.67,120.67,6910.0,113.0933,113.1494,112.8875,112.8875,6910.0
2022-10-21 14:20:00,120.7,120.74,120.66,120.68,6082.0,112.9155,112.9529,112.8781,112.8968,6082.0
2022-10-21 14:25:00,120.69,120.69,120.53,120.61,9908.0,112.9062,112.9062,112.7565,112.8313,9908.0
2022-10-21 14:30:00,120.64,120.81,120.62,120.81,17837.0,112.8594,113.0184,112.8407,113.0184,17837.0
2022-10-21 14:35:00,120.75,120.81,120.57,120.61,5337.0,112.9623,113.0184,112.7939,112.8313,5337.0
2022-10-21 14:40:00,120.62,120.64,120.26,120.26,12183.0,112.8407,112.8594,112.5039,112.5039,12183.0
2022-10-21 14:45:00,120.22,120.34,120.12,120.14,13863.0,112.4665,112.5787,112.3729,112.3916,13863.0
2022-10-21 14:50:00,120.13,120.16,120.02,120.04,8342.0,112.3823,112.4103,112.2794,112.2981,8342.0
2022-10-21 14:55:00,120.04,120.37,120.01,120.37,16390.0,112.2981,112.6068,112.27,112.6068,16390.0
2022-10-21 15:00:00,120.37,120.65,120.36,120.58,14149.0,112.6068,112.8687,112.5974,112.8033,14149.0
2022-10-21 15:05:00,120.58,120.64,120.38,120.4,12373.0,112.8033,112.8594,112.6162,112.6349,12373.0
2022-10-21 15:10:00,120.4,120.49,120.38,120.44,14205.0,112.6349,112.7191,112.6162,112.6723,14205.0
2022-10-21 15:15:00,120.42,120.58,120.38,120.43,14143.0,112.6536,112.8033,112.6162,112.6629,14143.0
2022-10-21 15:20:00,120.42,120.49,120.34,120.37,13705.0,112.6536,112.7191,112.5787,112.6068,13705.0
2022-10-21 15:25:00,120.38,120.38,120.21,120.35,22851.0,112.6162,112.6162,112.4571,112.5881,22851.0
2022-10-21 15:30:00,120.34,120.39,120.28,120.36,28411.0,112.5787,112.6255,112.5226,112.5974,28411.0
2022-10-21 15:35:00,120.37,120.37,120.11,120.14,26674.0,112.6068,112.6068,112.3636,112.3916,26674.0
2022-10-21 15:40:00,120.13,120.3,120.12,120.2,37126.0,112.3823,112.5413,112.3729,112.4478,37126.0
2022-10-21 15:45:00,120.19,120.37,120.15,120.16,31654.0,112.4384,112.6068,112.401,112.4103,31654.0
2022-10-21 15:50:00,120.18,120.26,120.0,120.06,44562.0,112.4291,112.5039,112.2607,112.3168,44562.0
2022-10-21 15:55:00,120.06,120.27,120.01,120.09,125920.0,112.3168,112.5132,112.27,112.3449,125920.0
2022-10-24 09:30:00,120.8,122.1,120.8,122.03,40159.0,113.0091,114.2252,113.0091,114.1597,40159.0
2022-10-24 09:35:00,122.04,123.13,122.04,122.76,23824.0,114.1691,115.1888,114.1691,114.8427,23824.0
2022-10-24 09:40:00,122.62,122.63,121.83,122.33,34870.0,114.7117,114.721,113.9726,114.4404,34870.0
2022-10-24 09:45:00,122.39,123.45,122.32,122.56,32685.0,114.4965,115.4882,114.431,114.6556,32685.0
2022-10-24 09:50:00,122.44,123.0,122.19,122.96,19482.0,114.5433,115.0672,114.3094,115.0298,19482.0
2022-10-24 09:55:00,123.01,123.57,122.97,123.44,25651.0,115.0765,115.6004,115.0391,115.4788,25651.0
2022-10-24 10:00:00,123.46,123.46,122.91,122.91,33999.0,115.4975,115.4975,114.983,114.983,33999.0
2022-10-24 10:05:00,122.73,123.14,122.49,122.95,17576.0,114.8146,115.1981,114.5901,115.0204,17576.0
2022-10-24 10:10:00,122.91,123.43,122.63,123.43,26496.0,114.983,115.4694,114.721,115.4694,26496.0
2022-10-24 10:15:00,123.4,123.65,122.92,123.41,22957.0,115.4414,115.6753,114.9923,115.4507,22957.0
2022-10-24 10:20:00,123.46,123.87,123.09,123.21,36089.0,115.4975,115.8811,115.1514,115.2636,36089.0
2022-10-24 10:25:00,123.15,123.8,123.08,123.8,21324.0,115.2075,115.8156,115.142,115.8156,21324.0
2022-10-24 10:30:00,123.76,123.89,123.4,123.89,9278.0,115.7782,115.8998,115.4414,115.8998,9278.0
2022-10-24 10:35:00,123.91,124.09,123.71,123.92,24349.0,115.9185,116.0869,115.7314,115.9278,24349.0
2022-10-24 10:40:00,123.86,124.04,123.29,123.46,14613.0,115.8717,116.0401,115.3385,115.4975,14613.0
2022-10-24 10:45:00,123.46,123.61,123.17,123.18,13018.0,115.4975,115.6378,115.2262,115.2356,13018.0
2022-10-24 10:50:00,123.3,124.19,123.27,124.03,22519.0,115.3478,116.1804,115.3198,116.0307,22519.0
2022-10-24 10:55:00,123.97,124.22,123.66,124.13,10718.0,115.9746,116.2085,115.6846,116.1243,10718.0
2022-10-24 11:00:00,124.12,124.38,123.93,124.09,10239.0,116.1149,116.3582,115.9372,116.0869,10239.0
2022-10-24 11:05:00,124.15,124.15,123.73,123.77,13573.0,116.143,116.143,115.7501,115.7875,13573.0
2022-10-24 11:10:00,123.73,124.17,123.59,124.17,14998.0,115.7501,116.1617,115.6191,116.1617,14998.0
2022-10-24 11:15:00,124.09,124.15,123.29,123.4,28509.0,116.0869,116.143,115.3385,115.4414,28509.0
2022-10-24 11:20:00,123.46,124.0,123.42,124.0,10986.0,115.4975,116.0027,115.4601,116.0027,10986.0
2022-10-24 11:25:00,123.97,124.28,123.76,124.14,14633.0,115.9746,116.2646,115.7782,116.1337,14633.0
2022-10-24 11:30:00,124.21,124.38,124.03,124.1,13680.0,116.1991,116.3582,116.0307,116.0962,13680.0
2022-10-24 11:35:00,124.02,124.38,124.0,124.02,11782.0,116.0214,116.3582,116.0027,116.0214,11782.0
2022-10-24 11:40:00,124.03,124.24,123.8,123.81,10788.0,116.0307,116.2272,115.8156,115.8249,10788.0
2022-10-24 11:45:00,123.76,124.15,123.76,124.11,15496.0,115.7782,116.143,115.7782,116.1056,15496.0
2022-10-24 11:50:00,124.14,124.31,124.0,124.01,15658.0,116.1337,116.2927,116.0027,116.012,15658.0
2022-10-24 11:55:00,124.06,124.27,124.06,124.1,18793.0,116.0588,116.2553,116.0588,116.0962,18793.0
2022-10-24 12:00:00,124.03,124.11,123.82,124.04,11292.0,116.0307,116.1056,115.8343,116.0401,11292.0
2022-10-24 12:05:00,124.06,124.12,123.95,123.98,13382.0,116.0588,116.1149,115.9559,115.984,13382.0
2022-10-24 12:10:00,124.02,124.1,123.95,124.09,13937.0,116.0214,116.0962,115.9559,116.0869,13937.0
2022-10-24 12:15:00,124.09,124.09,123.79,124.06,14070.0,116.0869,116.0869,115.8062,116.0588,14070.0
2022-10-24 12:20:00,124.05,124.1,124.0,124.05,18824.0,116.0495,116.0962,116.0027,116.0495,18824.0
2022-10-24 12:25:00,124.04,124.11,123.92,123.94,15603.0,116.0401,116.1056,115.9278,115.9466,15603.0
2022-10-24 12:30:00,123.92,124.04,123.72,123.72,15681.0,115.9278,116.0401,115.7407,115.7407,15681.0
2022-10-24 12:35:00,123.71,124.1,123.67,124.01,14511.0,115.7314,116.0962,115.694,116.012,14511.0
2022-10-24 12:40:00,123.95,124.03,123.82,123.95,5579.0,115.9559,116.0307,115.8343,115.9559,5579.0
2022-10-24 12:45:00,123.95,124.0,123.78,123.98,8659.0,115.9559,116.0027,115.7969,115.984,8659.0
2022-10-24 12:50:00,123.95,124.03,123.8,123.87,9001.0,115.9559,116.0307,115.8156,115.8811,9001.0
2022-10-24 12:55:00,123.87,123.91,123.73,123.84,13150.0,115.8811,115.9185,115.7501,115.853,13150.0
2022-10-24 13:00:00,123.82,123.84,123.69,123.81,7666.0,115.8343,115.853,115.7127,115.8249,7666.0
2022-10-24 13:05:00,123.87,123.87,123.74,123.87,12274.0,115.8811,115.8811,115.7595,115.8811,12274.0
2022-10-24 13:10:00,123.89,123.95,123.81,123.95,10599.0,115.8998,115.9559,115.8249,115.9559,10599.0
2022-10-24 13:15:00,123.92,124.01,123.86,124.01,10019.0,115.9278,116.012,115.8717,116.012,10019.0
2022-10-24 13:20:00,124.01,124.02,123.91,124.01,11504.0,116.012,116.0214,115.9185,116.012,11504.0
2022-10-24 13:25:00,124.03,124.34,124.0,124.33,28913.0,116.0307,116.3208,116.0027,116.3114,28913.0
2022-10-24 13:30:00,124.34,124.48,124.18,124.43,25367.0,116.3208,116.4517,116.1711,116.405,25367.0
2022-10-24 13:35:00,124.43,124.43,124.09,124.22,11553.0,116.405,116.405,116.0869,116.2085,11553.0
2022-10-24 13:40:00,124.24,124.53,124.21,124.31,11124.0,116.2272,116.4985,116.1991,116.2927,11124.0
2022-10-24 13:45:00,124.33,124.35,123.91,124.0,10308.0,116.3114,116.3301,115.9185,116.0027,10308.0
2022-10-24 13:50:00,123.93,124.02,123.82,123.99,19622.0,115.9372,116.0214,115.8343,115.9933,19622.0
2022-10-24 13:55:00,123.97,124.03,123.94,124.01,7961.0,115.9746,116.0307,115.9466,116.012,7961.0
2022-10-24 14:00:00,124.04,124.32,124.04,124.1,12888.0,116.0401,116.302,116.0401,116.0962,12888.0
2022-10-24 14:05:00,124.14,124.16,123.95,124.04,12377.0,116.1337,116.1524,115.9559,116.0401,12377.0
2022-10-24 14:10:00,123.99,124.05,123.95,124.03,5683.0,115.9933,116.0495,115.9559,116.0307,5683.0
2022-10-24 14:15:00,124.05,124.15,124.02,124.07,10716.0,116.0495,116.143,116.0214,116.0682,10716.0
2022-10-24 14:20:00,124.07,124.14,124.03,124.14,12939.0,116.0682,116.1337,116.0307,116.1337,12939.0
2022-10-24 14:25:00,124.16,124.44,124.14,124.24,16488.0,116.1524,116.4143,116.1337,116.2272,16488.0
2022-10-24 14:30:00,124.23,124.52,124.23,124.48,11355.0,116.2179,116.4891,116.2179,116.4517,11355.0
2022-10-24 14:35:00,124.48,124.55,124.34,124.38,10743.0,116.4517,116.5172,116.3208,116.3582,10743.0
2022-10-24 14:40:00,124.41,124.42,124.25,124.34,12458.0,116.3862,116.3956,116.2366,116.3208,12458.0
2022-10-24 14:45:00,124.36,124.54,124.3,124.48,11005.0,116.3395,116.5079,116.2833,116.4517,11005.0
2022-10-24 14:50:00,124.47,124.68,124.46,124.66,16108.0,116.4424,116.6388,116.433,116.6201,16108.0
2022-10-24 14:55:00,124.65,125.0,124.61,124.9,19401.0,116.6108,116.9382,116.5733,116.8446,19401.0
2022-10-24 15:00:00,124.9,124.97,124.74,124.82,32301.0,116.8446,116.9101,116.695,116.7698,32301.0
2022-10-24 15:05:00,124.82,125.14,124.79,125.11,24911.0,116.7698,117.0692,116.7417,117.0411,24911.0
2022-10-24 15:10:00,125.13,125.18,125.08,125.18,19966.0,117.0598,117.1066,117.013,117.1066,19966.0
2022-10-24 15:15:00,125.16,125.25,124.99,125.13,54984.0,117.0879,117.1721,116.9288,117.0598,54984.0
2022-10-24 15:20:00,125.12,125.17,124.93,125.07,28256.0,117.0505,117.0972,116.8727,117.0037,28256.0
2022-10-24 15:25:00,125.06,125.33,125.06,125.32,26570.0,116.9943,117.2469,116.9943,117.2376,26570.0
2022-10-24 15:30:00,125.32,125.38,125.11,125.27,54866.0,117.2376,117.2937,117.0411,117.1908,54866.0
2022-10-24 15:35:00,125.27,125.33,125.1,125.18,35057.0,117.1908,117.2469,117.0317,117.1066,35057.0
2022-10-24 15:40:00,125.19,125.26,125.02,125.11,68548.0,117.1159,117.1814,116.9569,117.0411,68548.0
2022-10-24 15:45:00,125.12,125.23,124.97,125.09,46996.0,117.0505,117.1534,116.9101,117.0224,46996.0
2022-10-24 15:50:00,125.08,125.14,124.77,124.87,71885.0,117.013,117.0692,116.723,116.8166,71885.0
2022-10-24 15:55:00,124.85,124.93,124.72,124.86,142954.0,116.7979,116.8727,116.6762,116.8072,142954.0
2022-10-25 09:30:00,123.64,123.74,122.52,123.5,42527.0,115.6659,115.7595,114.6181,115.5349,42527.0
2022-10-25 09:35:00,123.52,123.52,122.6,123.18,21462.0,115.5536,115.5536,114.693,115.2356,21462.0
2022-10-25 09:40:00,123.33,124.0,123.26,123.7,17455.0,115.3759,116.0027,115.3104,115.722,17455.0
2022-10-25 09:45:00,123.88,124.0,123.22,123.27,9318.0,115.8904,116.0027,115.273,115.3198,9318.0
2022-10-25 09:50:00,123.27,124.01,123.17,124.0,11400.0,115.3198,116.012,115.2262,116.0027,11400.0
2022-10-25 09:55:00,123.93,124.33,123.85,124.31,5648.0,115.9372,116.3114,115.8624,116.2927,5648.0
2022-10-25 10:00:00,124.33,124.33,124.04,124.13,16921.0,116.3114,116.3114,116.0401,116.1243,16921.0
2022-10-25 10:05:00,124.13,124.19,123.95,124.19,9694.0,116.1243,116.1804,115.9559,116.1804,9694.0
2022-10-25 10:10:00,124.24,124.32,124.08,124.22,14948.0,116.2272,116.302,116.0775,116.2085,14948.0
2022-10-25 10:15:00,124.2,124.51,124.2,124.27,10676.0,116.1898,116.4798,116.1898,116.2553,10676.0
2022-10-25 10:20:00,124.33,124.38,124.05,124.26,15644.0,116.3114,116.3582,116.0495,116.2459,15644.0
2022-10-25 10:25:00,124.22,124.28,124.04,124.13,8323.0,116.2085,116.2646,116.0401,116.1243,8323.0
2022-10-25 10:30:00,124.2,124.35,124.04,124.15,13363.0,116.1898,116.3301,116.0401,116.143,13363.0
2022-10-25 10:35:00,124.1,124.12,123.96,124.08,8354.0,116.0962,116.1149,115.9653,116.0775,8354.0
2022-10-25 10:40:00,124.07,124.07,123.74,123.83,9444.0,116.0682,116.0682,115.7595,115.8436,9444.0
2022-10-25 10:45:00,123.84,124.13,123.83,123.99,11205.0,115.853,116.1243,115.8436,115.9933,11205.0
2022-10-25 10:50:00,124.04,124.2,123.92,124.07,7908.0,116.0401,116.1898,115.9278,116.0682,7908.0
2022-10-25 10:55:00,124.08,124.1,123.66,123.66,6986.0,116.0775,116.0962,115.6846,115.6846,6986.0
2022-10-25 11:00:00,123.69,123.85,123.61,123.76,5044.0,115.7127,115.8624,115.6378,115.7782,5044.0
2022-10-25 11:05:00,123.83,124.27,123.83,124.23,11463.0,115.8436,116.2553,115.8436,116.2179,11463.0
2022-10-25 11:10:00,124.21,124.29,124.02,124.21,6991.0,116.1991,116.274,116.0214,116.1991,6991.0
2022-10-25 11:15:00,124.3,124.41,124.19,124.35,12517.0,116.2833,116.3862,116.1804,116.3301,12517.0
2022-10-25 11:20:00,124.35,124.35,124.17,124.17,6232.0,116.3301,116.3301,116.1617,116.1617,6232.0
2022-10-25 11:25:00,124.17,124.22,124.11,124.17,8542.0,116.1617,116.2085,116.1056,116.1617,8542.0
2022-10-25 11:30:00,124.16,124.19,124.05,124.15,6339.0,116.1524,116.1804,116.0495,116.143,6339.0
2022-10-25 11:35:00,124.16,124.16,123.98,124.04,6984.0,116.1524,116.1524,115.984,116.0401,6984.0
2022-10-25 11:40:00,123.99,124.21,123.96,124.17,8328.0,115.9933,116.1991,115.9653,116.1617,8328.0
2022-10-25 11:45:00,124.17,124.17,124.02,124.12,7950.0,116.1617,116.1617,116.0214,116.1149,7950.0
2022-10-25 11:50:00,124.09,124.23,124.02,124.09,20182.0,116.0869,116.2179,116.0214,116.0869,20182.0
2022-10-25 11:55:00,124.07,124.12,123.9,124.08,5380.0,116.0682,116.1149,115.9091,116.0775,5380.0
2022-10-25 12:00:00,124.08,124.21,124.08,124.2,4602.0,116.0775,116.1991,116.0775,116.1898,4602.0
2022-10-25 12:05:00,124.21,124.46,124.2,124.46,4214.0,116.1991,116.433,116.1898,116.433,4214.0
2022-10-25 12:10:00,124.43,124.62,124.43,124.49,5623.0,116.405,116.5827,116.405,116.4611,5623.0
2022-10-25 12:15:00,124.45,124.64,124.41,124.64,5460.0,116.4237,116.6014,116.3862,116.6014,5460.0
2022-10-25 12:20:00,124.65,124.73,124.57,124.72,2400.0,116.6108,116.6856,116.5359,116.6762,2400.0
2022-10-25 12:25:00,124.66,124.66,124.48,124.54,7101.0,116.6201,116.6201,116.4517,116.5079,7101.0
2022-10-25 12:30:00,124.5,124.62,124.49,124.6,3729.0,116.4704,116.5827,116.4611,116.564,3729.0
2022-10-25 12:35:00,124.55,124.7,124.51,124.7,5710.0,116.5172,116.6575,116.4798,116.6575,5710.0
2022-10-25 12:40:00,124.77,124.91,124.75,124.89,8017.0,116.723,116.854,116.7043,116.8353,8017.0
2022-10-25 12:45:00,124.88,124.98,124.81,124.94,12589.0,116.8259,116.9195,116.7604,116.8821,12589.0
2022-10-25 12:50:00,124.92,125.05,124.84,125.05,6764.0,116.8633,116.985,116.7885,116.985,6764.0
2022-10-25 12:55:00,125.08,125.08,124.89,124.9,4444.0,117.013,117.013,116.8353,116.8446,4444.0
2022-10-25 13:00:00,124.9,125.13,124.89,124.92,8952.0,116.8446,117.0598,116.8353,116.8633,8952.0
2022-10-25 13:05:00,124.9,124.92,124.82,124.89,4938.0,116.8446,116.8633,116.7698,116.8353,4938.0
2022-10-25 13:10:00,124.82,124.92,124.76,124.76,6841.0,116.7698,116.8633,116.7137,116.7137,6841.0
2022-10-25 13:15:00,124.79,124.86,124.64,124.64,5635.0,116.7417,116.8072,116.6014,116.6014,5635.0
2022-10-25 13:20:00,124.56,124.61,124.51,124.61,5050.0,116.5266,116.5733,116.4798,116.5733,5050.0
2022-10-25 13:25:00,124.56,124.7,124.55,124.7,4951.0,116.5266,116.6575,116.5172,116.6575,4951.0
2022-10-25 13:30:00,124.67,124.79,124.67,124.79,12380.0,116.6295,116.7417,116.6295,116.7417,12380.0
2022-10-25 13:35:00,124.78,124.93,124.68,124.88,8849.0,116.7324,116.8727,116.6388,116.8259,8849.0
2022-10-25 13:40:00,124.91,125.0,124.89,124.9,4257.0,116.854,116.9382,116.8353,116.8446,4257.0
2022-10-25 13:45:00,124.85,124.98,124.79,124.98,5179.0,116.7979,116.9195,116.7417,116.9195,5179.0
2022-10-25 13:50:00,124.92,124.92,124.79,124.89,4599.0,116.8633,116.8633,116.7417,116.8353,4599.0
2022-10-25 13:55:00,124.86,124.86,124.75,124.79,4627.0,116.8072,116.8072,116.7043,116.7417,4627.0
2022-10-25 14:00:00,124.75,124.87,124.72,124.84,5863.0,116.7043,116.8166,116.6762,116.7885,5863.0
2022-10-25 14:05:00,124.86,125.01,124.83,125.01,6632.0,116.8072,116.9475,116.7792,116.9475,6632.0
2022-10-25 14:10:00,124.9,125.03,124.9,124.94,4395.0,116.8446,116.9663,116.8446,116.8821,4395.0
2022-10-25 14:15:00,124.94,125.02,124.84,124.9,5490.0,116.8821,116.9569,116.7885,116.8446,5490.0
2022-10-25 14:20:00,124.89,124.94,124.74,124.78,4809.0,116.8353,116.8821,116.695,116.7324,4809.0
2022-10-25 14:25:00,124.73,124.82,124.73,124.8,13900.0,116.6856,116.7698,116.6856,116.7511,13900.0
2022-10-25 14:30:00,124.79,124.82,124.73,124.79,13182.0,116.7417,116.7698,116.6856,116.7417,13182.0
2022-10-25 14:35:00,124.82,124.88,124.7,124.73,18945.0,116.7698,116.8259,116.6575,116.6856,18945.0
2022-10-25 14:40:00,124.74,124.79,124.42,124.46,10705.0,116.695,116.7417,116.3956,116.433,10705.0
2022-10-25 14:45:00,124.49,124.51,124.26,124.29,12182.0,116.4611,116.4798,116.2459,116.274,12182.0
2022-10-25 14:50:00,124.29,124.32,124.12,124.21,16748.0,116.274,116.302,116.1149,116.1991,16748.0
2022-10-25 14:55:00,124.18,124.3,124.03,124.26,10838.0,116.1711,116.2833,116.0307,116.2459,10838.0
2022-10-25 15:00:00,124.26,124.51,124.26,124.51,6034.0,116.2459,116.4798,116.2459,116.4798,6034.0
2022-10-25 15:05:00,124.51,124.67,124.49,124.65,7169.0,116.4798,116.6295,116.4611,116.6108,7169.0
2022-10-25 15:10:00,124.66,124.77,124.6,124.6,17816.0,116.6201,116.723,116.564,116.564,17816.0
2022-10-25 15:15:00,124.6,124.63,124.49,124.57,11417.0,116.564,116.5921,116.4611,116.5359,11417.0
2022-10-25 15:20:00,124.57,124.57,124.45,124.5,11506.0,116.5359,116.5359,116.4237,116.4704,11506.0
2022-10-25 15:25:00,124.51,124.65,124.45,124.65,18330.0,116.4798,116.6108,116.4237,116.6108,18330.0
2022-10-25 15:30:00,124.71,124.83,124.59,124.66,27839.0,116.6669,116.7792,116.5546,116.6201,27839.0
2022-10-25 15:35:00,124.66,124.68,124.47,124.56,18326.0,116.6201,116.6388,116.4424,116.5266,18326.0
2022-10-25 15:40:00,124.55,124.75,124.55,124.71,19494.0,116.5172,116.7043,116.5172,116.6669,19494.0
2022-10-25 15:45:00,124.71,124.72,124.51,124.64,30938.0,116.6669,116.6762,116.4798,116.6014,30938.0
2022-10-25 15:50:00,124.59,124.66,124.44,124.44,32269.0,116.5546,116.6201,116.4143,116.4143,32269.0
2022-10-25 15:55:00,124.41,124.68,124.41,124.68,76752.0,116.3862,116.6388,116.3862,116.6388,76752.0
2022-10-26 09:30:00,125.64,126.17,125.42,126.01,24672.0,117.5369,118.0327,117.3311,117.8831,24672.0
2022-10-26 09:35:00,126.05,126.59,125.85,126.59,10464.0,117.9205,118.4256,117.7334,118.4256,10464.0
2022-10-26 09:40:00,126.6,126.61,125.85,125.88,10486.0,118.435,118.4444,117.7334,117.7614,10486.0
2022-10-26 09:45:00,125.84,125.91,125.1,125.25,18593.0,117.724,117.7895,117.0317,117.1721,18593.0
2022-10-26 09:50:00,125.07,125.31,124.83,125.11,10859.0,117.0037,117.2282,116.7792,117.0411,10859.0
2022-10-26 09:55:00,125.04,125.97,125.04,125.97,7106.0,116.9756,117.8456,116.9756,117.8456,7106.0
2022-10-26 10:00:00,126.0,126.51,125.9,126.42,15812.0,117.8737,118.3508,117.7801,118.2666,15812.0
2022-10-26 10:05:00,126.24,126.77,126.17,126.77,4963.0,118.0982,118.594,118.0327,118.594,4963.0
2022-10-26 10:10:00,126.75,126.82,126.48,126.54,5714.0,118.5753,118.6408,118.3227,118.3789,5714.0
2022-10-26 10:15:00,126.53,126.64,126.44,126.53,4404.0,118.3695,118.4724,118.2853,118.3695,4404.0
2022-10-26 10:20:00,126.51,126.85,126.51,126.72,7121.0,118.3508,118.6689,118.3508,118.5473,7121.0
2022-10-26 10:25:00,126.66,126.84,126.57,126.59,13527.0,118.4911,118.6595,118.4069,118.4256,13527.0
2022-10-26 10:30:00,126.63,126.84,126.57,126.58,5818.0,118.4631,118.6595,118.4069,118.4163,5818.0
2022-10-26 10:35:00,126.61,126.61,126.39,126.43,5844.0,118.4444,118.4444,118.2385,118.276,5844.0
2022-10-26 10:40:00,126.42,126.63,126.35,126.63,6321.0,118.2666,118.4631,118.2011,118.4631,6321.0
2022-10-26 10:45:00,126.61,126.73,126.55,126.59,6178.0,118.4444,118.5566,118.3882,118.4256,6178.0
2022-10-26 10:50:00,126.57,126.73,126.5,126.73,10280.0,118.4069,118.5566,118.3414,118.5566,10280.0
2022-10-26 10:55:00,126.61,126.85,126.61,126.68,6092.0,118.4444,118.6689,118.4444,118.5098,6092.0
2022-10-26 11:00:00,126.68,127.16,126.66,127.13,7075.0,118.5098,118.9589,118.4911,118.9308,7075.0
2022-10-26 11:05:00,127.14,127.35,127.13,127.18,5714.0,118.9402,119.1366,118.9308,118.9776,5714.0
2022-10-26 11:10:00,127.24,127.29,127.03,127.17,8127.0,119.0337,119.0805,118.8373,118.9682,8127.0
2022-10-26 11:15:00,127.17,127.17,126.97,127.03,7782.0,118.9682,118.9682,118.7811,118.8373,7782.0
2022-10-26 11:20:00,127.03,127.03,126.76,126.77,5874.0,118.8373,118.8373,118.5847,118.594,5874.0
2022-10-26 11:25:00,126.77,126.77,126.5,126.5,13169.0,118.594,118.594,118.3414,118.3414,13169.0
2022-10-26 11:30:00,126.5,126.58,126.38,126.46,11741.0,118.3414,118.4163,118.2292,118.304,11741.0
2022-10-26 11:35:00,126.41,126.58,126.3,126.4,8503.0,118.2573,118.4163,118.1543,118.2479,8503.0
2022-10-26 11:40:00,126.43,126.51,126.31,126.34,10137.0,118.276,118.3508,118.1637,118.1918,10137.0
2022-10-26 11:45:00,126.33,126.41,126.18,126.36,13482.0,118.1824,118.2573,118.0421,118.2105,13482.0
2022-10-26 11:50:00,126.32,126.34,126.15,126.25,6148.0,118.1731,118.1918,118.014,118.1076,6148.0
2022-10-26 11:55:00,126.25,126.26,126.12,126.22,7650.0,118.1076,118.1169,117.986,118.0795,7650.0
2022-10-26 12:00:00,126.22,126.35,126.18,126.32,5679.0,118.0795,118.2011,118.0421,118.1731,5679.0
2022-10-26 12:05:00,126.27,126.31,126.0,126.04,10964.0,118.1263,118.1637,117.8737,117.9111,10964.0
2022-10-26 12:10:00,126.01,126.01,125.93,125.99,3327.0,117.8831,117.8831,117.8082,117.8643,3327.0
2022-10-26 12:15:00,125.98,126.08,125.87,126.05,27094.0,117.855,117.9485,117.7521,117.9205,27094.0
2022-10-26 12:20:00,126.06,126.27,126.0,126.19,4307.0,117.9298,118.1263,117.8737,118.0514,4307.0
2022-10-26 12:25:00,126.22,126.26,125.88,126.22,51170.0,118.0795,118.1169,117.7614,118.0795,51170.0
2022-10-26 12:30:00,126.16,126.22,125.93,125.93,5860.0,118.0234,118.0795,117.8082,117.8082,5860.0
2022-10-26 12:35:00,125.9,125.9,125.49,125.62,36959.0,117.7801,117.7801,117.3966,117.5182,36959.0
2022-10-26 12:40:00,125.67,125.71,125.42,125.42,24257.0,117.565,117.6024,117.3311,117.3311,24257.0
2022-10-26 12:45:00,125.37,125.37,125.06,125.23,18270.0,117.2843,117.2843,116.9943,117.1534,18270.0
2022-10-26 12:50:00,125.24,125.42,125.18,125.4,6091.0,117.1627,117.3311,117.1066,117.3124,6091.0
2022-10-26 12:55:00,125.37,125.43,125.2,125.37,6399.0,117.2843,117.3405,117.1253,117.2843,6399.0
2022-10-26 13:00:00,125.38,125.68,125.29,125.68,5535.0,117.2937,117.5743,117.2095,117.5743,5535.0
2022-10-26 13:05:00,125.66,125.75,125.6,125.65,5529.0,117.5556,117.6398,117.4995,117.5463,5529.0
2022-10-26 13:10:00,125.64,125.7,125.44,125.45,8214.0,117.5369,117.593,117.3498,117.3592,8214.0
2022-10-26 13:15:00,125.44,125.52,125.38,125.48,17722.0,117.3498,117.4247,117.2937,117.3872,17722.0
2022-10-26 13:20:00,125.48,125.58,125.37,125.54,38454.0,117.3872,117.4808,117.2843,117.4434,38454.0
2022-10-26 13:25:00,125.52,125.6,125.46,125.48,4385.0,117.4247,117.4995,117.3685,117.3872,4385.0
2022-10-26 13:30:00,125.48,125.59,125.41,125.53,6009.0,117.3872,117.4901,117.3217,117.434,6009.0
2022-10-26 13:35:00,125.54,125.64,125.53,125.64,4221.0,117.4434,117.5369,117.434,117.5369,4221.0
2022-10-26 13:40:00,125.67,125.76,125.62,125.7,2784.0,117.565,117.6492,117.5182,117.593,2784.0
2022-10-26 13:45:00,125.7,125.71,125.58,125.58,4681.0,117.593,117.6024,117.4808,117.4808,4681.0
2022-10-26 13:50:00,125.67,125.93,125.67,125.87,4114.0,117.565,117.8082,117.565,117.7521,4114.0
2022-10-26 13:55:00,125.87,125.95,125.81,125.92,3514.0,117.7521,117.8269,117.6959,117.7989,3514.0
2022-10-26 14:00:00,125.88,126.05,125.88,126.05,2813.0,117.7614,117.9205,117.7614,117.9205,2813.0
2022-10-26 14:05:00,126.04,126.06,125.98,125.98,2540.0,117.9111,117.9298,117.855,117.855,2540.0
2022-10-26 14:10:00,125.97,126.01,125.9,126.01,4387.0,117.8456,117.8831,117.7801,117.8831,4387.0
2022-10-26 14:15:00,125.98,125.99,125.57,125.57,13596.0,117.855,117.8643,117.4714,117.4714,13596.0
2022-10-26 14:20:00,125.61,125.63,125.45,125.54,7579.0,117.5088,117.5276,117.3592,117.4434,7579.0
2022-10-26 14:25:00,125.57,125.67,125.34,125.43,27544.0,117.4714,117.565,117.2563,117.3405,27544.0
2022-10-26 14:30:00,125.42,125.47,125.2,125.2,8665.0,117.3311,117.3779,117.1253,117.1253,8665.0
2022-10-26 14:35:00,125.23,125.5,125.23,125.34,47432.0,117.1534,117.4059,117.1534,117.2563,47432.0
2022-10-26 14:40:00,125.34,125.34,124.97,124.97,7268.0,117.2563,117.2563,116.9101,116.9101,7268.0
2022-10-26 14:45:00,125.05,125.17,124.9,125.0,14325.0,116.985,117.0972,116.8446,116.9382,14325.0
2022-10-26 14:50:00,124.94,125.02,124.8,124.84,19046.0,116.8821,116.9569,116.7511,116.7885,19046.0
2022-10-26 14:55:00,124.85,124.9,124.73,124.88,36427.0,116.7979,116.8446,116.6856,116.8259,36427.0
2022-10-26 15:00:00,124.86,124.86,124.55,124.59,11777.0,116.8072,116.8072,116.5172,116.5546,11777.0
2022-10-26 15:05:00,124.61,124.67,124.52,124.62,15997.0,116.5733,116.6295,116.4891,116.5827,15997.0
2022-10-26 15:10:00,124.59,124.61,124.45,124.6,14525.0,116.5546,116.5733,116.4237,116.564,14525.0
2022-10-26 15:15:00,124.59,124.78,124.55,124.73,11837.0,116.5546,116.7324,116.5172,116.6856,11837.0
2022-10-26 15:20:00,124.71,124.71,124.59,124.64,7127.0,116.6669,116.6669,116.5546,116.6014,7127.0
2022-10-26 15:25:00,124.65,124.7,124.57,124.7,13714.0,116.6108,116.6575,116.5359,116.6575,13714.0
2022-10-26 15:30:00,124.71,124.76,124.63,124.64,25394.0,116.6669,116.7137,116.5921,116.6014,25394.0
2022-10-26 15:35:00,124.65,124.79,124.64,124.67,22426.0,116.6108,116.7417,116.6014,116.6295,22426.0
2022-10-26 15:40:00,124.65,124.88,124.65,124.87,29106.0,116.6108,116.8259,116.6108,116.8166,29106.0
2022-10-26 15:45:00,124.86,124.87,124.7,124.75,43960.0,116.8072,116.8166,116.6575,116.7043,43960.0
2022-10-26 15:50:00,124.78,124.78,124.54,124.64,35089.0,116.7324,116.7324,116.5079,116.6014,35089.0
2022-10-26 15:55:00,124.65,124.65,124.21,124.27,101557.0,116.6108,116.6108,116.1991,116.2553,101557.0
2022-10-27 09:30:00,125.0,125.6,124.75,125.4,29950.0,116.9382,117.4995,116.7043,117.3124,29950.0
2022-10-27 09:35:00,125.4,125.71,124.97,125.29,16199.0,117.3124,117.6024,116.9101,117.2095,16199.0
2022-10-27 09:40:00,125.45,125.45,124.9,124.92,20272.0,117.3592,117.3592,116.8446,116.8633,20272.0
2022-10-27 09:45:00,124.83,125.0,124.5,124.69,20938.0,116.7792,116.9382,116.4704,116.6482,20938.0
2022-10-27 09:50:00,124.73,125.28,124.67,124.93,27904.0,116.6856,117.2001,116.6295,116.8727,27904.0
2022-10-27 09:55:00,125.02,125.29,125.01,125.09,16942.0,116.9569,117.2095,116.9475,117.0224,16942.0
2022-10-27 10:00:00,125.07,125.3,124.74,125.24,15185.0,117.0037,117.2188,116.695,117.1627,15185.0
2022-10-27 10:05:00,125.24,125.39,124.87,124.87,18140.0,117.1627,117.303,116.8166,116.8166,18140.0
2022-10-27 10:10:00,124.84,125.34,124.7,125.14,20628.0,116.7885,117.2563,116.6575,117.0692,20628.0
2022-10-27 10:15:00,125.11,125.23,125.01,125.09,13873.0,117.0411,117.1534,116.9475,117.0224,13873.0
2022-10-27 10:20:00,125.1,125.13,124.9,125.06,13194.0,117.0317,117.0598,116.8446,116.9943,13194.0
2022-10-27 10:25:00,125.1,125.19,124.82,125.0,14653.0,117.0317,117.1159,116.7698,116.9382,14653.0
2022-10-27 10:30:00,125.01,125.02,124.76,124.99,12423.0,116.9475,116.9569,116.7137,116.9288,12423.0
2022-10-27 10:35:00,124.95,124.95,124.71,124.75,13473.0,116.8914,116.8914,116.6669,116.7043,13473.0
2022-10-27 10:40:00,124.7,124.81,124.55,124.55,9972.0,116.6575,116.7604,116.5172,116.5172,9972.0
2022-10-27 10:45:00,124.45,124.64,124.27,124.39,9019.0,116.4237,116.6014,116.2553,116.3675,9019.0
2022-10-27 10:50:00,124.4,124.49,124.33,124.34,4605.0,116.3769,116.4611,116.3114,116.3208,4605.0
2022-10-27 10:55:00,124.29,124.4,124.12,124.12,10806.0,116.274,116.3769,116.1149,116.1149,10806.0
2022-10-27 11:00:00,124.07,124.19,123.97,124.06,9010.0,116.0682,116.1804,115.9746,116.0588,9010.0
2022-10-27 11:05:00,124.15,124.18,123.86,123.99,8283.0,116.143,116.1711,115.8717,115.9933,8283.0
2022-10-27 11:10:00,124.01,124.17,123.72,123.72,8054.0,116.012,116.1617,115.7407,115.7407,8054.0
2022-10-27 11:15:00,123.69,123.75,123.59,123.59,7091.0,115.7127,115.7688,115.6191,115.6191,7091.0
2022-10-27 11:20:00,123.61,123.69,123.53,123.67,7421.0,115.6378,115.7127,115.563,115.694,7421.0
2022-10-27 11:25:00,123.7,123.75,123.36,123.38,13307.0,115.722,115.7688,115.404,115.4227,13307.0
2022-10-27 11:30:00,123.36,123.7,123.3,123.54,16070.0,115.404,115.722,115.3478,115.5724,16070.0
2022-10-27 11:35:00,123.57,123.69,123.28,123.45,7873.0,115.6004,115.7127,115.3291,115.4882,7873.0
2022-10-27 11:40:00,123.4,123.4,123.06,123.18,15262.0,115.4414,115.4414,115.1233,115.2356,15262.0
2022-10-27 11:45:00,123.23,123.55,123.2,123.52,7523.0,115.2823,115.5817,115.2543,115.5536,7523.0
2022-10-27 11:50:00,123.56,123.78,123.56,123.69,6462.0,115.5911,115.7969,115.5911,115.7127,6462.0
2022-10-27 11:55:00,123.73,123.74,123.56,123.63,11568.0,115.7501,115.7595,115.5911,115.6565,11568.0
2022-10-27 12:00:00,123.64,123.76,123.55,123.7,15688.0,115.6659,115.7782,115.5817,115.722,15688.0
2022-10-27 12:05:00,123.7,123.8,123.57,123.59,10053.0,115.722,115.8156,115.6004,115.6191,10053.0
2022-10-27 12:10:00,123.59,123.66,123.52,123.58,9889.0,115.6191,115.6846,115.5536,115.6098,9889.0
2022-10-27 12:15:00,123.53,123.64,123.46,123.53,11992.0,115.563,115.6659,115.4975,115.563,11992.0
2022-10-27 12:20:00,123.56,123.59,123.34,123.4,20189.0,115.5911,115.6191,115.3853,115.4414,20189.0
2022-10-27 12:25:00,123.37,123.38,122.93,122.93,10046.0,115.4133,115.4227,115.0017,115.0017,10046.0
2022-10-27 12:30:00,122.95,123.11,122.93,122.98,13998.0,115.0204,115.1701,115.0017,115.0485,13998.0
2022-10-27 12:35:00,122.95,123.15,122.86,123.04,11304.0,115.0204,115.2075,114.9362,115.1046,11304.0
2022-10-27 12:40:00,123.03,123.15,123.01,123.03,4685.0,115.0952,115.2075,115.0765,115.0952,4685.0
2022-10-27 12:45:00,123.01,123.12,122.99,123.03,5932.0,115.0765,115.1794,115.0578,115.0952,5932.0
2022-10-27 12:50:00,123.03,123.14,122.94,123.14,9564.0,115.0952,115.1981,115.011,115.1981,9564.0
2022-10-27 12:55:00,123.07,123.17,123.02,123.15,6964.0,115.1327,115.2262,115.0859,115.2075,6964.0
2022-10-27 13:00:00,123.18,123.19,123.06,123.06,6585.0,115.2356,115.2449,115.1233,115.1233,6585.0
2022-10-27 13:05:00,123.07,123.39,123.06,123.36,8879.0,115.1327,115.432,115.1233,115.404,8879.0
2022-10-27 13:10:00,123.39,123.42,123.35,123.42,4071.0,115.432,115.4601,115.3946,115.4601,4071.0
2022-10-27 13:15:00,123.38,123.45,123.23,123.4,8442.0,115.4227,115.4882,115.2823,115.4414,8442.0
2022-10-27 13:20:00,123.44,123.52,123.41,123.49,5483.0,115.4788,115.5536,115.4507,115.5256,5483.0
2022-10-27 13:25:00,123.48,123.53,123.31,123.33,9395.0,115.5162,115.563,115.3572,115.3759,9395.0
2022-10-27 13:30:00,123.37,123.43,123.34,123.43,3344.0,115.4133,115.4694,115.3853,115.4694,3344.0
2022-10-27 13:35:00,123.4,123.53,123.4,123.47,3799.0,115.4414,115.563,115.4414,115.5069,3799.0
2022-10-27 13:40:00,123.44,123.46,123.3,123.3,10715.0,115.4788,115.4975,115.3478,115.3478,10715.0
2022-10-27 13:45:00,123.31,123.31,123.21,123.26,3952.0,115.3572,115.3572,115.2636,115.3104,3952.0
2022-10-27 13:50:00,123.21,123.22,123.02,123.02,14927.0,115.2636,115.273,115.0859,115.0859,14927.0
2022-10-27 13:55:00,123.03,123.05,122.87,122.9,12803.0,115.0952,115.114,114.9456,114.9736,12803.0
2022-10-27 14:00:00,122.89,122.96,122.87,122.96,13971.0,114.9643,115.0298,114.9456,115.0298,13971.0
2022-10-27 14:05:00,122.96,122.96,122.87,122.87,7131.0,115.0298,115.0298,114.9456,114.9456,7131.0
2022-10-27 14:10:00,122.9,122.97,122.86,122.93,9510.0,114.9736,115.0391,114.9362,115.0017,9510.0
2022-10-27 14:15:00,122.96,122.96,122.88,122.95,9130.0,115.0298,115.0298,114.9549,115.0204,9130.0
2022-10-27 14:20:00,122.95,123.19,122.91,123.19,18014.0,115.0204,115.2449,114.983,115.2449,18014.0
2022-10-27 14:25:00,123.19,123.19,123.03,123.06,14353.0,115.2449,115.2449,115.0952,115.1233,14353.0
2022-10-27 14:30:00,123.03,123.19,123.03,123.19,9723.0,115.0952,115.2449,115.0952,115.2449,9723.0
2022-10-27 14:35:00,123.23,123.26,123.1,123.12,6138.0,115.2823,115.3104,115.1607,115.1794,6138.0
2022-10-27 14:40:00,123.12,123.13,122.89,122.96,17241.0,115.1794,115.1888,114.9643,115.0298,17241.0
2022-10-27 14:45:00,122.96,122.98,122.85,122.96,16675.0,115.0298,115.0485,114.9269,115.0298,16675.0
2022-10-27 14:50:00,122.94,122.99,122.84,122.91,12094.0,115.011,115.0578,114.9175,114.983,12094.0
2022-10-27 14:55:00,122.96,122.96,122.81,122.86,22760.0,115.0298,115.0298,114.8894,114.9362,22760.0
2022-10-27 15:00:00,122.89,123.15,122.89,123.06,9766.0,114.9643,115.2075,114.9643,115.1233,9766.0
2022-10-27 15:05:00,123.08,123.08,122.72,122.72,23776.0,115.142,115.142,114.8052,114.8052,23776.0
2022-10-27 15:10:00,122.72,122.78,122.61,122.61,16605.0,114.8052,114.8614,114.7023,114.7023,16605.0
2022-10-27 15:15:00,122.61,122.67,122.41,122.59,20426.0,114.7023,114.7585,114.5152,114.6836,20426.0
2022-10-27 15:20:00,122.59,122.65,122.46,122.59,27520.0,114.6836,114.7398,114.562,114.6836,27520.0
2022-10-27 15:25:00,122.54,122.76,122.5,122.61,50986.0,114.6368,114.8427,114.5994,114.7023,50986.0
2022-10-27 15:30:00,122.59,122.68,122.47,122.62,56778.0,114.6836,114.7678,114.5714,114.7117,56778.0
2022-10-27 15:35:00,122.62,122.71,122.52,122.7,24641.0,114.7117,114.7959,114.6181,114.7865,24641.0
2022-10-27 15:40:00,122.7,122.89,122.69,122.89,39580.0,114.7865,114.9643,114.7772,114.9643,39580.0
2022-10-27 15:45:00,122.87,122.94,122.78,122.89,37158.0,114.9456,115.011,114.8614,114.9643,37158.0
2022-10-27 15:50:00,122.91,122.94,122.5,122.52,35364.0,114.983,115.011,114.5994,114.6181,35364.0
2022-10-27 15:55:00,122.52,122.64,122.35,122.64,119583.0,114.6181,114.7304,114.4591,114.7304,119583.0
2022-10-28 09:30:00,123.12,123.62,122.84,122.88,32474.0,115.1794,115.6472,114.9175,114.9549,32474.0
2022-10-28 09:35:00,122.93,123.29,122.75,123.29,9157.0,115.0017,115.3385,114.8333,115.3385,9157.0
2022-10-28 09:40:00,123.27,123.85,123.13,123.76,13897.0,115.3198,115.8624,115.1888,115.7782,13897.0
2022-10-28 09:45:00,123.75,124.41,123.7,124.41,14486.0,115.7688,116.3862,115.722,116.3862,14486.0
2022-10-28 09:50:00,124.37,124.94,124.11,124.94,6084.0,116.3488,116.8821,116.1056,116.8821,6084.0
2022-10-28 09:55:00,124.88,125.11,124.57,124.62,22666.0,116.8259,117.0411,116.5359,116.5827,22666.0
2022-10-28 10:00:00,124.47,124.77,124.12,124.12,21338.0,116.4424,116.723,116.1149,116.1149,21338.0
2022-10-28 10:05:00,124.23,124.32,123.91,124.27,17937.0,116.2179,116.302,115.9185,116.2553,17937.0
2022-10-28 10:10:00,124.22,124.31,123.86,123.99,24099.0,116.2085,116.2927,115.8717,115.9933,24099.0
2022-10-28 10:15:00,123.98,124.53,123.98,124.39,31277.0,115.984,116.4985,115.984,116.3675,31277.0
2022-10-28 10:20:00,124.29,124.35,124.02,124.27,27990.0,116.274,116.3301,116.0214,116.2553,27990.0
2022-10-28 10:25:00,124.27,124.55,124.2,124.44,26929.0,116.2553,116.5172,116.1898,116.4143,26929.0
2022-10-28 10:30:00,124.47,124.73,124.37,124.61,16870.0,116.4424,116.6856,116.3488,116.5733,16870.0
2022-10-28 10:35:00,124.61,124.65,124.45,124.47,11001.0,116.5733,116.6108,116.4237,116.4424,11001.0
2022-10-28 10:40:00,124.47,124.57,124.23,124.25,26887.0,116.4424,116.5359,116.2179,116.2366,26887.0
2022-10-28 10:45:00,124.24,124.55,124.2,124.5,21042.0,116.2272,116.5172,116.1898,116.4704,21042.0
2022-10-28 10:50:00,124.53,125.32,124.53,125.28,12405.0,116.4985,117.2376,116.4985,117.2001,12405.0
2022-10-28 10:55:00,125.13,125.17,124.87,124.93,26639.0,117.0598,117.0972,116.8166,116.8727,26639.0
2022-10-28 11:00:00,124.9,125.0,124.75,124.75,18096.0,116.8446,116.9382,116.7043,116.7043,18096.0
2022-10-28 11:05:00,124.79,124.91,124.7,124.88,11695.0,116.7417,116.854,116.6575,116.8259,11695.0
2022-10-28 11:10:00,124.85,124.96,124.8,124.9,13824.0,116.7979,116.9008,116.7511,116.8446,13824.0
2022-10-28 11:15:00,124.88,124.99,124.84,124.95,21456.0,116.8259,116.9288,116.7885,116.8914,21456.0
2022-10-28 11:20:00,124.98,125.08,124.87,124.87,35496.0,116.9195,117.013,116.8166,116.8166,35496.0
2022-10-28 11:25:00,124.84,125.02,124.84,125.0,22259.0,116.7885,116.9569,116.7885,116.9382,22259.0
2022-10-28 11:30:00,125.0,125.25,124.86,124.94,14405.0,116.9382,117.1721,116.8072,116.8821,14405.0
2022-10-28 11:35:00,124.93,124.96,124.74,124.79,11507.0,116.8727,116.9008,116.695,116.7417,11507.0
2022-10-28 11:40:00,124.82,125.01,124.8,124.97,12947.0,116.7698,116.9475,116.7511,116.9101,12947.0
2022-10-28 11:45:00,124.96,125.07,124.91,124.96,21274.0,116.9008,117.0037,116.854,116.9008,21274.0
2022-10-28 11:50:00,125.05,125.32,125.05,125.32,5763.0,116.985,117.2376,116.985,117.2376,5763.0
2022-10-28 11:55:00,125.33,125.37,125.24,125.24,6282.0,117.2469,117.2843,117.1627,117.1627,6282.0
2022-10-28 12:00:00,125.27,125.3,125.09,125.1,10666.0,117.1908,117.2188,117.0224,117.0317,10666.0
2022-10-28 12:05:00,125.07,125.15,125.01,125.13,5854.0,117.0037,117.0785,116.9475,117.0598,5854.0
2022-10-28 12:10:00,125.13,125.52,125.13,125.52,6447.0,117.0598,117.4247,117.0598,117.4247,6447.0
2022-10-28 12:15:00,125.55,125.8,125.55,125.79,5329.0,117.4527,117.6866,117.4527,117.6772,5329.0
2022-10-28 12:20:00,125.79,125.87,125.73,125.78,5083.0,117.6772,117.7521,117.6211,117.6679,5083.0
2022-10-28 12:25:00,125.77,125.85,125.63,125.66,7884.0,117.6585,117.7334,117.5276,117.5556,7884.0
2022-10-28 12:30:00,125.68,125.68,125.55,125.58,8599.0,117.5743,117.5743,117.4527,117.4808,8599.0
2022-10-28 12:35:00,125.58,125.67,125.51,125.51,13769.0,117.4808,117.565,117.4153,117.4153,13769.0
2022-10-28 12:40:00,125.55,125.57,125.34,125.38,17242.0,117.4527,117.4714,117.2563,117.2937,17242.0
2022-10-28 12:45:00,125.37,125.5,125.26,125.4,14082.0,117.2843,117.4059,117.1814,117.3124,14082.0
2022-10-28 12:50:00,125.39,125.57,125.35,125.55,6374.0,117.303,117.4714,117.2656,117.4527,6374.0
2022-10-28 12:55:00,125.52,125.54,125.39,125.48,4979.0,117.4247,117.4434,117.303,117.3872,4979.0
2022-10-28 13:00:00,125.54,125.57,125.44,125.44,6864.0,117.4434,117.4714,117.3498,117.3498,6864.0
2022-10-28 13:05:00,125.49,125.56,125.29,125.44,19716.0,117.3966,117.4621,117.2095,117.3498,19716.0
2022-10-28 13:10:00,125.43,125.51,125.42,125.42,11451.0,117.3405,117.4153,117.3311,117.3311,11451.0
2022-10-28 13:15:00,125.39,125.44,125.26,125.26,11611.0,117.303,117.3498,117.1814,117.1814,11611.0
2022-10-28 13:20:00,125.25,125.33,125.23,125.26,14545.0,117.1721,117.2469,117.1534,117.1814,14545.0
2022-10-28 13:25:00,125.25,125.36,125.2,125.36,3011.0,117.1721,117.275,117.1253,117.275,3011.0
2022-10-28 13:30:00,125.39,125.45,125.36,125.39,7902.0,117.303,117.3592,117.275,117.303,7902.0
2022-10-28 13:35:00,125.42,125.48,125.25,125.34,19794.0,117.3311,117.3872,117.1721,117.2563,19794.0
2022-10-28 13:40:00,125.37,125.38,125.28,125.3,12078.0,117.2843,117.2937,117.2001,117.2188,12078.0
2022-10-28 13:45:00,125.31,125.44,125.29,125.43,11551.0,117.2282,117.3498,117.2095,117.3405,11551.0
2022-10-28 13:50:00,125.43,125.46,125.32,125.42,13333.0,117.3405,117.3685,117.2376,117.3311,13333.0
2022-10-28 13:55:00,125.43,125.66,125.38,125.66,20336.0,117.3405,117.5556,117.2937,117.5556,20336.0
2022-10-28 14:00:00,125.7,125.88,125.64,125.85,5682.0,117.593,117.7614,117.5369,117.7334,5682.0
2022-10-28 14:05:00,125.83,126.02,125.82,125.9,11887.0,117.7147,117.8924,117.7053,117.7801,11887.0
2022-10-28 14:10:00,125.9,125.93,125.81,125.86,15538.0,117.7801,117.8082,117.6959,117.7427,15538.0
2022-10-28 14:15:00,125.86,125.92,125.8,125.83,13652.0,117.7427,117.7989,117.6866,117.7147,13652.0
2022-10-28 14:20:00,125.88,125.94,125.83,125.83,13454.0,117.7614,117.8176,117.7147,117.7147,13454.0
2022-10-28 14:25:00,125.84,125.88,125.69,125.72,10682.0,117.724,117.7614,117.5837,117.6118,10682.0
2022-10-28 14:30:00,125.73,125.8,125.66,125.8,6432.0,117.6211,117.6866,117.5556,117.6866,6432.0
2022-10-28 14:35:00,125.8,125.81,125.7,125.75,12851.0,117.6866,117.6959,117.593,117.6398,12851.0
2022-10-28 14:40:00,125.74,125.77,125.66,125.76,11783.0,117.6305,117.6585,117.5556,117.6492,11783.0
2022-10-28 14:45:00,125.76,125.84,125.75,125.8,10860.0,117.6492,117.724,117.6398,117.6866,10860.0
2022-10-28 14:50:00,125.81,125.84,125.72,125.72,10437.0,117.6959,117.724,117.6118,117.6118,10437.0
2022-10-28 14:55:00,125.75,125.81,125.73,125.81,10279.0,117.6398,117.6959,117.6211,117.6959,10279.0
2022-10-28 15:00:00,125.81,126.19,125.75,126.14,11913.0,117.6959,118.0514,117.6398,118.0047,11913.0
2022-10-28 15:05:00,126.15,126.15,126.01,126.14,12246.0,118.014,118.014,117.8831,118.0047,12246.0
2022-10-28 15:10:00,126.15,126.38,126.14,126.36,6620.0,118.014,118.2292,118.0047,118.2105,6620.0
2022-10-28 15:15:00,126.4,126.48,126.38,126.47,5690.0,118.2479,118.3227,118.2292,118.3134,5690.0
2022-10-28 15:20:00,126.48,126.55,126.45,126.55,9915.0,118.3227,118.3882,118.2947,118.3882,9915.0
2022-10-28 15:25:00,126.53,126.64,126.24,126.32,39099.0,118.3695,118.4724,118.0982,118.1731,39099.0
2022-10-28 15:30:00,126.3,126.49,126.28,126.37,22054.0,118.1543,118.3321,118.1356,118.2198,22054.0
2022-10-28 15:35:00,126.38,126.52,126.32,126.41,23518.0,118.2292,118.3602,118.1731,118.2573,23518.0
2022-10-28 15:40:00,126.41,126.47,126.22,126.38,35615.0,118.2573,118.3134,118.0795,118.2292,35615.0
2022-10-28 15:45:00,126.35,126.41,126.3,126.36,32626.0,118.2011,118.2573,118.1543,118.2105,32626.0
2022-10-28 15:50:00,126.35,126.49,126.29,126.45,59628.0,118.2011,118.3321,118.145,118.2947,59628.0
2022-10-28 15:55:00,126.46,126.47,126.12,126.39,153579.0,118.304,118.3134,117.986,118.2385,153579.0
2022-10-31 09:30:00,126.39,126.92,126.2,126.72,16618.0,118.2385,118.7344,118.0608,118.5473,16618.0
2022-10-31 09:35:00,126.81,127.01,126.39,126.39,8924.0,118.6315,118.8186,118.2385,118.2385,8924.0
2022-10-31 09:40:00,126.38,126.87,126.38,126.78,5426.0,118.2292,118.6876,118.2292,118.6034,5426.0
2022-10-31 09:45:00,126.9,126.9,126.69,126.77,4602.0,118.7157,118.7157,118.5192,118.594,4602.0
2022-10-31 09:50:00,126.68,127.21,126.47,127.2,13646.0,118.5098,119.0057,118.3134,118.9963,13646.0
2022-10-31 09:55:00,127.23,127.24,125.92,126.02,17069.0,119.0244,119.0337,117.7989,117.8924,17069.0
2022-10-31 10:00:00,125.93,126.18,125.83,126.06,12692.0,117.8082,118.0421,117.7147,117.9298,12692.0
2022-10-31 10:05:00,126.05,126.24,125.89,126.0,11982.0,117.9205,118.0982,117.7708,117.8737,11982.0
2022-10-31 10:10:00,126.01,126.6,125.97,126.57,11979.0,117.8831,118.435,117.8456,118.4069,11979.0
2022-10-31 10:15:00,126.58,127.16,126.57,126.97,9077.0,118.4163,118.9589,118.4069,118.7811,9077.0
2022-10-31 10:20:00,126.98,127.29,126.93,126.96,10018.0,118.7905,119.0805,118.7437,118.7718,10018.0
2022-10-31 10:25:00,127.0,127.06,126.83,126.85,6390.0,118.8092,118.8653,118.6502,118.6689,6390.0
2022-10-31 10:30:00,126.95,126.97,126.74,126.89,5909.0,118.7624,118.7811,118.566,118.7063,5909.0
2022-10-31 10:35:00,126.84,127.1,126.7,126.75,8134.0,118.6595,118.9028,118.5285,118.5753,8134.0
2022-10-31 10:40:00,126.66,126.82,126.63,126.73,9943.0,118.4911,118.6408,118.4631,118.5566,9943.0
2022-10-31 10:45:00,126.77,126.87,126.53,126.54,10268.0,118.594,118.6876,118.3695,118.3789,10268.0
2022-10-31 10:50:00,126.53,126.81,126.41,126.67,8370.0,118.3695,118.6315,118.2573,118.5005,8370.0
2022-10-31 10:55:00,126.65,126.65,126.41,126.65,7768.0,118.4818,118.4818,118.2573,118.4818,7768.0
2022-10-31 11:00:00,126.59,127.02,126.57,126.98,8281.0,118.4256,118.8279,118.4069,118.7905,8281.0
2022-10-31 11:05:00,126.93,127.12,126.88,127.07,5472.0,118.7437,118.9215,118.6969,118.8747,5472.0
2022-10-31 11:10:00,127.03,127.09,126.76,126.76,5058.0,118.8373,118.8934,118.5847,118.5847,5058.0
2022-10-31 11:15:00,126.84,126.88,126.71,126.71,6858.0,118.6595,118.6969,118.5379,118.5379,6858.0
2022-10-31 11:20:00,126.66,126.81,126.59,126.81,5889.0,118.4911,118.6315,118.4256,118.6315,5889.0
2022-10-31 11:25:00,126.81,126.82,126.68,126.68,7548.0,118.6315,118.6408,118.5098,118.5098,7548.0
2022-10-31 11:30:00,126.63,126.67,126.52,126.64,4780.0,118.4631,118.5005,118.3602,118.4724,4780.0
2022-10-31 11:35:00,126.65,126.66,126.47,126.47,4648.0,118.4818,118.4911,118.3134,118.3134,4648.0
2022-10-31 11:40:00,126.5,126.72,126.49,126.69,7285.0,118.3414,118.5473,118.3321,118.5192,7285.0
2022-10-31 11:45:00,126.67,126.83,126.67,126.71,5136.0,118.5005,118.6502,118.5005,118.5379,5136.0
2022-10-31 11:50:00,126.72,126.92,126.71,126.89,3997.0,118.5473,118.7344,118.5379,118.7063,3997.0
2022-10-31 11:55:00,126.87,126.92,126.4,126.47,8517.0,118.6876,118.7344,118.2479,118.3134,8517.0
2022-10-31 12:00:00,126.5,126.6,126.43,126.6,7187.0,118.3414,118.435,118.276,118.435,7187.0
2022-10-31 12:05:00,126.59,126.65,126.41,126.48,6697.0,118.4256,118.4818,118.2573,118.3227,6697.0
2022-10-31 12:10:00,126.49,126.71,126.46,126.69,8629.0,118.3321,118.5379,118.304,118.5192,8629.0
2022-10-31 12:15:00,126.7,126.84,126.68,126.76,5821.0,118.5285,118.6595,118.5098,118.5847,5821.0
2022-10-31 12:20:00,126.7,126.72,126.65,126.67,4080.0,118.5285,118.5473,118.4818,118.5005,4080.0
2022-10-31 12:25:00,126.69,126.73,126.62,126.69,4676.0,118.5192,118.5566,118.4537,118.5192,4676.0
2022-10-31 12:30:00,126.68,126.73,126.5,126.53,11537.0,118.5098,118.5566,118.3414,118.3695,11537.0
2022-10-31 12:35:00,126.57,126.62,126.49,126.56,3756.0,118.4069,118.4537,118.3321,118.3976,3756.0
2022-10-31 12:40:00,126.51,126.53,126.46,126.47,3416.0,118.3508,118.3695,118.304,118.3134,3416.0
2022-10-31 12:45:00,126.47,126.57,126.38,126.57,4760.0,118.3134,118.4069,118.2292,118.4069,4760.0
2022-10-31 12:50:00,126.56,126.65,126.5,126.61,3959.0,118.3976,118.4818,118.3414,118.4444,3959.0
2022-10-31 12:55:00,126.66,126.72,126.63,126.72,4944.0,118.4911,118.5473,118.4631,118.5473,4944.0
2022-10-31 13:00:00,126.71,126.82,126.71,126.76,2974.0,118.5379,118.6408,118.5379,118.5847,2974.0
2022-10-31 13:05:00,126.72,126.79,126.61,126.77,4871.0,118.5473,118.6127,118.4444,118.594,4871.0
2022-10-31 13:10:00,126.77,126.78,126.69,126.75,4060.0,118.594,118.6034,118.5192,118.5753,4060.0
2022-10-31 13:15:00,126.74,126.88,126.72,126.87,3167.0,118.566,118.6969,118.5473,118.6876,3167.0
2022-10-31 13:20:00,126.89,126.96,126.79,126.84,5831.0,118.7063,118.7718,118.6127,118.6595,5831.0
2022-10-31 13:25:00,126.8,126.99,126.8,126.96,5483.0,118.6221,118.7998,118.6221,118.7718,5483.0
2022-10-31 13:30:00,126.97,127.0,126.79,126.84,5316.0,118.7811,118.8092,118.6127,118.6595,5316.0
2022-10-31 13:35:00,126.84,126.9,126.73,126.73,4837.0,118.6595,118.7157,118.5566,118.5566,4837.0
2022-10-31 13:40:00,126.73,126.75,126.6,126.62,8718.0,118.5566,118.5753,118.435,118.4537,8718.0
2022-10-31 13:45:00,126.64,126.64,126.56,126.61,5258.0,118.4724,118.4724,118.3976,118.4444,5258.0
2022-10-31 13:50:00,126.61,126.64,126.57,126.6,7747.0,118.4444,118.4724,118.4069,118.435,7747.0
2022-10-31 13:55:00,126.62,126.7,126.58,126.64,26716.0,118.4537,118.5285,118.4163,118.4724,26716.0
2022-10-31 14:00:00,126.64,126.68,126.58,126.62,35219.0,118.4724,118.5098,118.4163,118.4537,35219.0
2022-10-31 14:05:00,126.61,126.68,126.58,126.61,9045.0,118.4444,118.5098,118.4163,118.4444,9045.0
2022-10-31 14:10:00,126.59,126.63,126.57,126.61,4098.0,118.4256,118.4631,118.4069,118.4444,4098.0
2022-10-31 14:15:00,126.6,126.74,126.56,126.67,26982.0,118.435,118.566,118.3976,118.5005,26982.0
2022-10-31 14:20:00,126.65,126.65,126.57,126.6,12958.0,118.4818,118.4818,118.4069,118.435,12958.0
2022-10-31 14:25:00,126.61,126.63,126.56,126.59,4326.0,118.4444,118.4631,118.3976,118.4256,4326.0
2022-10-31 14:30:00,126.6,126.63,126.45,126.48,57328.0,118.435,118.4631,118.2947,118.3227,57328.0
2022-10-31 14:35:00,126.47,126.6,126.44,126.53,4905.0,118.3134,118.435,118.2853,118.3695,4905.0
2022-10-31 14:40:00,126.56,126.61,126.52,126.53,8461.0,118.3976,118.4444,118.3602,118.3695,8461.0
2022-10-31 14:45:00,126.53,126.63,126.51,126.53,13871.0,118.3695,118.4631,118.3508,118.3695,13871.0
2022-10-31 14:50:00,126.53,126.56,126.49,126.5,11143.0,118.3695,118.3976,118.3321,118.3414,11143.0
2022-10-31 14:55:00,126.49,126.53,126.34,126.41,17427.0,118.3321,118.3695,118.1918,118.2573,17427.0
2022-10-31 15:00:00,126.41,126.41,126.03,126.04,11951.0,118.2573,118.2573,117.9018,117.9111,11951.0
2022-10-31 15:05:00,126.04,126.08,125.99,126.0,9563.0,117.9111,117.9485,117.8643,117.8737,9563.0
2022-10-31 15:10:00,126.01,126.03,125.93,125.94,9810.0,117.8831,117.9018,117.8082,117.8176,9810.0
2022-10-31 15:15:00,125.96,126.07,125.91,126.07,12409.0,117.8363,117.9392,117.7895,117.9392,12409.0
2022-10-31 15:20:00,126.06,126.33,126.02,126.27,18953.0,117.9298,118.1824,117.8924,118.1263,18953.0
2022-10-31 15:25:00,126.27,126.66,126.24,126.66,40514.0,118.1263,118.4911,118.0982,118.4911,40514.0
2022-10-31 15:30:00,126.62,126.84,126.62,126.68,18670.0,118.4537,118.6595,118.4537,118.5098,18670.0
2022-10-31 15:35:00,126.7,126.71,126.55,126.6,20177.0,118.5285,118.5379,118.3882,118.435,20177.0
2022-10-31 15:40:00,126.6,126.63,126.5,126.57,32489.0,118.435,118.4631,118.3414,118.4069,32489.0
2022-10-31 15:45:00,126.57,126.64,126.39,126.42,38127.0,118.4069,118.4724,118.2385,118.2666,38127.0
2022-10-31 15:50:00,126.41,126.41,126.15,126.19,51128.0,118.2573,118.2573,118.014,118.0514,51128.0
2022-10-31 15:55:00,126.21,126.39,126.13,126.29,92360.0,118.0702,118.2385,117.9953,118.145,92360.0
2022-11-01 09:30:00,127.11,127.12,126.45,126.9,19165.0,118.9121,118.9215,118.2947,118.7157,19165.0
2022-11-01 09:35:00,126.79,126.88,125.9,126.1,11237.0,118.6127,118.6969,117.7801,117.9672,11237.0
2022-11-01 09:40:00,126.1,126.35,126.04,126.33,7866.0,117.9672,118.2011,117.9111,118.1824,7866.0
2022-11-01 09:45:00,126.14,126.26,125.62,126.26,14159.0,118.0047,118.1169,117.5182,118.1169,14159.0
2022-11-01 09:50:00,126.39,126.39,125.86,126.25,11240.0,118.2385,118.2385,117.7427,118.1076,11240.0
2022-11-01 09:55:00,126.27,126.4,126.1,126.19,42882.0,118.1263,118.2479,117.9672,118.0514,42882.0
2022-11-01 10:00:00,126.25,126.28,125.57,125.59,13111.0,118.1076,118.1356,117.4714,117.4901,13111.0
2022-11-01 10:05:00,125.63,125.9,125.56,125.9,10318.0,117.5276,117.7801,117.4621,117.7801,10318.0
2022-11-01 10:10:00,125.99,126.18,125.93,126.12,10601.0,117.8643,118.0421,117.8082,117.986,10601.0
2022-11-01 10:15:00,126.18,126.4,126.04,126.28,20411.0,118.0421,118.2479,117.9111,118.1356,20411.0
2022-11-01 10:20:00,126.27,126.76,126.2,126.56,13494.0,118.1263,118.5847,118.0608,118.3976,13494.0
2022-11-01 10:25:00,126.56,126.6,126.25,126.53,5582.0,118.3976,118.435,118.1076,118.3695,5582.0
2022-11-01 10:30:00,126.54,126.79,126.33,126.79,10224.0,118.3789,118.6127,118.1824,118.6127,10224.0
2022-11-01 10:35:00,126.85,126.85,126.4,126.4,7047.0,118.6689,118.6689,118.2479,118.2479,7047.0
2022-11-01 10:40:00,126.32,126.32,125.96,126.18,10570.0,118.1731,118.1731,117.8363,118.0421,10570.0
2022-11-01 10:45:00,126.21,126.42,126.03,126.07,11931.0,118.0702,118.2666,117.9018,117.9392,11931.0
2022-11-01 10:50:00,126.11,126.18,125.93,126.11,9075.0,117.9766,118.0421,117.8082,117.9766,9075.0
2022-11-01 10:55:00,126.15,126.17,125.73,125.89,8899.0,118.014,118.0327,117.6211,117.7708,8899.0
2022-11-01 11:00:00,125.91,125.94,125.73,125.78,7834.0,117.7895,117.8176,117.6211,117.6679,7834.0
2022-11-01 11:05:00,125.81,126.0,125.71,125.83,7431.0,117.6959,117.8737,117.6024,117.7147,7431.0
2022-11-01 11:10:00,125.87,126.03,125.82,126.0,6097.0,117.7521,117.9018,117.7053,117.8737,6097.0
2022-11-01 11:15:00,126.02,126.04,125.55,125.58,8064.0,117.8924,117.9111,117.4527,117.4808,8064.0
2022-11-01 11:20:00,125.52,125.71,125.43,125.55,7204.0,117.4247,117.6024,117.3405,117.4527,7204.0
2022-11-01 11:25:00,125.57,125.69,125.5,125.69,5373.0,117.4714,117.5837,117.4059,117.5837,5373.0
2022-11-01 11:30:00,125.73,125.86,125.63,125.8,8200.0,117.6211,117.7427,117.5276,117.6866,8200.0
2022-11-01 11:35:00,125.83,125.87,125.53,125.57,8934.0,117.7147,117.7521,117.434,117.4714,8934.0
2022-11-01 11:40:00,125.56,125.87,125.56,125.87,9252.0,117.4621,117.7521,117.4621,117.7521,9252.0
2022-11-01 11:45:00,125.8,125.87,125.72,125.82,8533.0,117.6866,117.7521,117.6118,117.7053,8533.0
2022-11-01 11:50:00,125.78,125.79,125.68,125.71,9864.0,117.6679,117.6772,117.5743,117.6024,9864.0
2022-11-01 11:55:00,125.67,125.8,125.61,125.68,10996.0,117.565,117.6866,117.5088,117.5743,10996.0
2022-11-01 12:00:00,125.67,125.77,125.49,125.75,17664.0,117.565,117.6585,117.3966,117.6398,17664.0
2022-11-01 12:05:00,125.71,126.18,125.68,125.97,16300.0,117.6024,118.0421,117.5743,117.8456,16300.0
2022-11-01 12:10:00,125.95,126.13,125.79,125.88,6976.0,117.8269,117.9953,117.6772,117.7614,6976.0
2022-11-01 12:15:00,125.84,126.07,125.82,126.02,6347.0,117.724,117.9392,117.7053,117.8924,6347.0
2022-11-01 12:20:00,126.07,126.34,126.07,126.18,9005.0,117.9392,118.1918,117.9392,118.0421,9005.0
2022-11-01 12:25:00,126.17,126.29,126.09,126.19,7781.0,118.0327,118.145,117.9579,118.0514,7781.0
2022-11-01 12:30:00,126.22,126.28,126.09,126.1,6053.0,118.0795,118.1356,117.9579,117.9672,6053.0
2022-11-01 12:35:00,126.12,126.2,125.98,126.2,5044.0,117.986,118.0608,117.855,118.0608,5044.0
2022-11-01 12:40:00,126.23,126.42,126.14,126.41,7694.0,118.0889,118.2666,118.0047,118.2573,7694.0
2022-11-01 12:45:00,126.41,126.41,126.2,126.25,6330.0,118.2573,118.2573,118.0608,118.1076,6330.0
2022-11-01 12:50:00,126.28,126.29,126.14,126.21,3307.0,118.1356,118.145,118.0047,118.0702,3307.0
2022-11-01 12:55:00,126.21,126.3,126.17,126.28,3926.0,118.0702,118.1543,118.0327,118.1356,3926.0
2022-11-01 13:00:00,126.32,126.35,126.19,126.35,10792.0,118.1731,118.2011,118.0514,118.2011,10792.0
2022-11-01 13:05:00,126.35,126.61,126.34,126.6,9367.0,118.2011,118.4444,118.1918,118.435,9367.0
2022-11-01 13:10:00,126.57,126.93,126.54,126.84,8965.0,118.4069,118.7437,118.3789,118.6595,8965.0
2022-11-01 13:15:00,126.84,126.87,126.61,126.85,10442.0,118.6595,118.6876,118.4444,118.6689,10442.0
2022-11-01 13:20:00,126.85,127.05,126.85,126.97,9919.0,118.6689,118.856,118.6689,118.7811,9919.0
2022-11-01 13:25:00,127.0,127.04,126.89,127.01,7223.0,118.8092,118.8466,118.7063,118.8186,7223.0
2022-11-01 13:30:00,127.01,127.05,126.81,126.81,8131.0,118.8186,118.856,118.6315,118.6315,8131.0
2022-11-01 13:35:00,126.85,126.85,126.65,126.65,6215.0,118.6689,118.6689,118.4818,118.4818,6215.0
2022-11-01 13:40:00,126.63,126.65,126.45,126.45,3652.0,118.4631,118.4818,118.2947,118.2947,3652.0
2022-11-01 13:45:00,126.45,126.52,126.44,126.46,3172.0,118.2947,118.3602,118.2853,118.304,3172.0
2022-11-01 13:50:00,126.45,126.5,126.32,126.35,5934.0,118.2947,118.3414,118.1731,118.2011,5934.0
2022-11-01 13:55:00,126.3,126.3,126.16,126.27,5352.0,118.1543,118.1543,118.0234,118.1263,5352.0
2022-11-01 14:00:00,126.28,126.33,126.09,126.09,4800.0,118.1356,118.1824,117.9579,117.9579,4800.0
2022-11-01 14:05:00,126.11,126.11,125.98,126.04,7347.0,117.9766,117.9766,117.855,117.9111,7347.0
2022-11-01 14:10:00,126.04,126.08,125.95,125.97,4360.0,117.9111,117.9485,117.8269,117.8456,4360.0
2022-11-01 14:15:00,126.01,126.01,125.85,125.89,3535.0,117.8831,117.8831,117.7334,117.7708,3535.0
2022-11-01 14:20:00,125.91,125.92,125.85,125.89,4065.0,117.7895,117.7989,117.7334,117.7708,4065.0
2022-11-01 14:25:00,125.87,125.95,125.77,125.95,4806.0,117.7521,117.8269,117.6585,117.8269,4806.0
2022-11-01 14:30:00,125.95,126.01,125.84,125.89,6479.0,117.8269,117.8831,117.724,117.7708,6479.0
2022-11-01 14:35:00,125.87,125.92,125.85,125.91,3717.0,117.7521,117.7989,117.7334,117.7895,3717.0
2022-11-01 14:40:00,125.89,125.91,125.72,125.77,8204.0,117.7708,117.7895,117.6118,117.6585,8204.0
2022-11-01 14:45:00,125.77,125.79,125.72,125.79,4055.0,117.6585,117.6772,117.6118,117.6772,4055.0
2022-11-01 14:50:00,125.8,125.81,125.72,125.74,3300.0,117.6866,117.6959,117.6118,117.6305,3300.0
2022-11-01 14:55:00,125.75,125.89,125.71,125.81,6220.0,117.6398,117.7708,117.6024,117.6959,6220.0
2022-11-01 15:00:00,125.81,125.92,125.78,125.89,6835.0,117.6959,117.7989,117.6679,117.7708,6835.0
2022-11-01 15:05:00,125.89,125.97,125.87,125.88,6746.0,117.7708,117.8456,117.7521,117.7614,6746.0
2022-11-01 15:10:00,125.88,125.89,125.63,125.64,7278.0,117.7614,117.7708,117.5276,117.5369,7278.0
2022-11-01 15:15:00,125.65,125.69,125.53,125.61,9375.0,117.5463,117.5837,117.434,117.5088,9375.0
2022-11-01 15:20:00,125.62,125.64,125.56,125.57,11115.0,117.5182,117.5369,117.4621,117.4714,11115.0
2022-11-01 15:25:00,125.63,125.63,125.49,125.53,13263.0,117.5276,117.5276,117.3966,117.434,13263.0
2022-11-01 15:30:00,125.52,125.62,125.41,125.57,16031.0,117.4247,117.5182,117.3217,117.4714,16031.0
2022-11-01 15:35:00,125.59,125.83,125.59,125.69,15243.0,117.4901,117.7147,117.4901,117.5837,15243.0
2022-11-01 15:40:00,125.69,125.78,125.63,125.77,17910.0,117.5837,117.6679,117.5276,117.6585,17910.0
2022-11-01 15:45:00,125.73,125.83,125.57,125.81,21038.0,117.6211,117.7147,117.4714,117.6959,21038.0
2022-11-01 15:50:00,125.81,125.88,125.74,125.82,31190.0,117.6959,117.7614,117.6305,117.7053,31190.0
2022-11-01 15:55:00,125.83,125.87,125.64,125.69,78003.0,117.7147,117.7521,117.5369,117.5837,78003.0
2022-11-02 09:30:00,125.72,125.95,125.01,125.94,10268.0,117.6118,117.8269,116.9475,117.8176,10268.0
2022-11-02 09:35:00,125.43,125.9,125.35,125.77,7143.0,117.3405,117.7801,117.2656,117.6585,7143.0
2022-11-02 09:40:00,125.6,125.86,125.15,125.76,6949.0,117.4995,117.7427,117.0785,117.6492,6949.0
2022-11-02 09:45:00,125.81,126.58,125.73,126.57,8885.0,117.6959,118.4163,117.6211,118.4069,8885.0
2022-11-02 09:50:00,126.57,126.58,126.16,126.16,9318.0,118.4069,118.4163,118.0234,118.0234,9318.0
2022-11-02 09:55:00,126.27,126.45,125.83,125.85,25061.0,118.1263,118.2947,117.7147,117.7334,25061.0
2022-11-02 10:00:00,125.84,126.0,125.48,126.0,26455.0,117.724,117.8737,117.3872,117.8737,26455.0
2022-11-02 10:05:00,126.0,126.09,125.63,126.02,10593.0,117.8737,117.9579,117.5276,117.8924,10593.0
2022-11-02 10:10:00,126.02,126.02,125.6,125.79,7499.0,117.8924,117.8924,117.4995,117.6772,7499.0
2022-11-02 10:15:00,125.79,126.24,125.71,125.79,10025.0,117.6772,118.0982,117.6024,117.6772,10025.0
2022-11-02 10:20:00,125.86,126.1,125.7,126.03,10714.0,117.7427,117.9672,117.593,117.9018,10714.0
2022-11-02 10:25:00,126.04,126.14,125.7,126.14,7600.0,117.9111,118.0047,117.593,118.0047,7600.0
2022-11-02 10:30:00,126.11,126.17,125.93,126.13,6580.0,117.9766,118.0327,117.8082,117.9953,6580.0
2022-11-02 10:35:00,126.15,126.15,125.76,125.83,7735.0,118.014,118.014,117.6492,117.7147,7735.0
2022-11-02 10:40:00,125.84,126.1,125.81,126.1,5998.0,117.724,117.9672,117.6959,117.9672,5998.0
2022-11-02 10:45:00,126.11,126.11,125.73,125.83,5753.0,117.9766,117.9766,117.6211,117.7147,5753.0
2022-11-02 10:50:00,125.82,126.04,125.65,126.0,8140.0,117.7053,117.9111,117.5463,117.8737,8140.0
2022-11-02 10:55:00,126.01,126.05,125.82,125.94,6453.0,117.8831,117.9205,117.7053,117.8176,6453.0
2022-11-02 11:00:00,125.84,126.1,125.84,126.0,8694.0,117.724,117.9672,117.724,117.8737,8694.0
2022-11-02 11:05:00,126.01,126.04,125.76,125.78,8104.0,117.8831,117.9111,117.6492,117.6679,8104.0
2022-11-02 11:10:00,125.77,125.83,125.61,125.69,8053.0,117.6585,117.7147,117.5088,117.5837,8053.0
2022-11-02 11:15:00,125.62,125.95,125.62,125.82,9089.0,117.5182,117.8269,117.5182,117.7053,9089.0
2022-11-02 11:20:00,125.84,126.0,125.67,125.92,11855.0,117.724,117.8737,117.565,117.7989,11855.0
2022-11-02 11:25:00,125.99,126.02,125.64,125.91,9243.0,117.8643,117.8924,117.5369,117.7895,9243.0
2022-11-02 11:30:00,125.87,125.94,125.66,125.83,5969.0,117.7521,117.8176,117.5556,117.7147,5969.0
2022-11-02 11:35:00,125.81,125.98,125.79,125.88,11358.0,117.6959,117.855,117.6772,117.7614,11358.0
2022-11-02 11:40:00,125.84,125.89,125.7,125.75,9290.0,117.724,117.7708,117.593,117.6398,9290.0
2022-11-02 11:45:00,125.77,125.88,125.73,125.86,9243.0,117.6585,117.7614,117.6211,117.7427,9243.0
2022-11-02 11:50:00,125.9,126.0,125.87,125.92,7955.0,117.7801,117.8737,117.7521,117.7989,7955.0
2022-11-02 11:55:00,125.95,125.99,125.66,125.72,14091.0,117.8269,117.8643,117.5556,117.6118,14091.0
2022-11-02 12:00:00,125.69,125.7,125.39,125.39,16383.0,117.5837,117.593,117.303,117.303,16383.0
2022-11-02 12:05:00,125.4,125.62,125.19,125.26,26886.0,117.3124,117.5182,117.1159,117.1814,26886.0
2022-11-02 12:10:00,125.33,125.51,125.2,125.49,7890.0,117.2469,117.4153,117.1253,117.3966,7890.0
2022-11-02 12:15:00,125.47,125.51,125.31,125.42,6718.0,117.3779,117.4153,117.2282,117.3311,6718.0
2022-11-02 12:20:00,125.36,125.44,124.95,124.96,8751.0,117.275,117.3498,116.8914,116.9008,8751.0
2022-11-02 12:25:00,124.96,125.02,123.33,123.92,141016.0,116.9008,116.9569,115.3759,115.9278,141016.0
2022-11-02 12:30:00,123.93,124.97,123.93,124.84,27360.0,115.9372,116.9101,115.9372,116.7885,27360.0
2022-11-02 12:35:00,124.93,125.06,124.62,124.66,18070.0,116.8727,116.9943,116.5827,116.6201,18070.0
2022-11-02 12:40:00,124.73,125.07,124.6,124.95,11810.0,116.6856,117.0037,116.564,116.8914,11810.0
2022-11-02 12:45:00,125.0,125.05,124.65,124.68,10723.0,116.9382,116.985,116.6108,116.6388,10723.0
2022-11-02 12:50:00,124.72,125.11,124.71,125.08,7457.0,116.6762,117.0411,116.6669,117.013,7457.0
2022-11-02 12:55:00,125.07,125.1,124.92,125.0,14148.0,117.0037,117.0317,116.8633,116.9382,14148.0
2022-11-02 13:00:00,124.99,125.01,124.7,124.7,10185.0,116.9288,116.9475,116.6575,116.6575,10185.0
2022-11-02 13:05:00,124.73,124.73,124.52,124.52,5766.0,116.6856,116.6856,116.4891,116.4891,5766.0
2022-11-02 13:10:00,124.58,124.62,124.44,124.47,6446.0,116.5453,116.5827,116.4143,116.4424,6446.0
2022-11-02 13:15:00,124.5,124.72,124.41,124.62,9095.0,116.4704,116.6762,116.3862,116.5827,9095.0
2022-11-02 13:20:00,124.64,124.71,124.6,124.64,6640.0,116.6014,116.6669,116.564,116.6014,6640.0
2022-11-02 13:25:00,124.66,124.68,124.53,124.61,9189.0,116.6201,116.6388,116.4985,116.5733,9189.0
2022-11-02 13:30:00,124.61,124.73,124.55,124.59,12486.0,116.5733,116.6856,116.5172,116.5546,12486.0
2022-11-02 13:35:00,124.55,124.71,124.55,124.66,12596.0,116.5172,116.6669,116.5172,116.6201,12596.0
2022-11-02 13:40:00,124.71,125.03,124.71,124.97,28642.0,116.6669,116.9663,116.6669,116.9101,28642.0
2022-11-02 13:45:00,124.97,125.18,124.95,125.15,11779.0,116.9101,117.1066,116.8914,117.0785,11779.0
2022-11-02 13:50:00,125.14,125.35,125.14,125.35,6845.0,117.0692,117.2656,117.0692,117.2656,6845.0
2022-11-02 13:55:00,125.36,125.39,124.75,124.75,28504.0,117.275,117.303,116.7043,116.7043,28504.0
2022-11-02 14:00:00,124.86,126.15,124.65,125.41,26560.0,116.8072,118.014,116.6108,117.3217,26560.0
2022-11-02 14:05:00,125.52,125.74,125.09,125.14,38873.0,117.4247,117.6305,117.0224,117.0692,38873.0
2022-11-02 14:10:00,125.08,125.35,125.04,125.16,47505.0,117.013,117.2656,116.9756,117.0879,47505.0
2022-11-02 14:15:00,125.16,125.25,124.82,125.19,108805.0,117.0879,117.1721,116.7698,117.1159,108805.0
2022-11-02 14:20:00,125.2,125.92,125.2,125.85,5436.0,117.1253,117.7989,117.1253,117.7334,5436.0
2022-11-02 14:25:00,125.85,126.17,125.82,126.12,13481.0,117.7334,118.0327,117.7053,117.986,13481.0
2022-11-02 14:30:00,126.14,126.2,125.68,125.91,9577.0,118.0047,118.0608,117.5743,117.7895,9577.0
2022-11-02 14:35:00,125.93,126.35,124.61,124.96,20861.0,117.8082,118.2011,116.5733,116.9008,20861.0
2022-11-02 14:40:00,125.16,125.93,124.95,125.53,12187.0,117.0879,117.8082,116.8914,117.434,12187.0
2022-11-02 14:45:00,125.37,125.66,124.77,124.77,12056.0,117.2843,117.5556,116.723,116.723,12056.0
2022-11-02 14:50:00,124.84,124.91,123.52,123.79,10325.0,116.7885,116.854,115.5536,115.8062,10325.0
2022-11-02 14:55:00,123.8,124.42,123.77,124.33,10490.0,115.8156,116.3956,115.7875,116.3114,10490.0
2022-11-02 15:00:00,124.4,124.59,124.17,124.4,9964.0,116.3769,116.5546,116.1617,116.3769,9964.0
2022-11-02 15:05:00,124.43,125.04,124.33,124.78,14021.0,116.405,116.9756,116.3114,116.7324,14021.0
2022-11-02 15:10:00,124.78,124.9,124.42,124.42,9285.0,116.7324,116.8446,116.3956,116.3956,9285.0
2022-11-02 15:15:00,124.34,124.36,123.76,123.76,12061.0,116.3208,116.3395,115.7782,115.7782,12061.0
2022-11-02 15:20:00,123.73,123.77,123.35,123.42,19207.0,115.7501,115.7875,115.3946,115.4601,19207.0
2022-11-02 15:25:00,123.47,123.47,122.95,123.46,40138.0,115.5069,115.5069,115.0204,115.4975,40138.0
2022-11-02 15:30:00,123.44,123.77,123.31,123.64,73318.0,115.4788,115.7875,115.3572,115.6659,73318.0
2022-11-02 15:35:00,123.6,123.92,123.53,123.84,42850.0,115.6285,115.9278,115.563,115.853,42850.0
2022-11-02 15:40:00,123.8,123.81,123.53,123.7,37685.0,115.8156,115.8249,115.563,115.722,37685.0
2022-11-02 15:45:00,123.67,123.68,123.35,123.5,43165.0,115.694,115.7033,115.3946,115.5349,43165.0
2022-11-02 15:50:00,123.44,123.51,123.16,123.34,56483.0,115.4788,115.5443,115.2169,115.3853,56483.0
2022-11-02 15:55:00,123.31,123.55,123.2,123.32,122086.0,115.3572,115.5817,115.2543,115.3665,122086.0
2022-11-03 09:30:00,120.89,122.1,119.8,121.33,86003.0,113.0933,114.2252,112.0736,113.5049,86003.0
2022-11-03 09:35:00,121.61,121.88,120.01,121.88,28087.0,113.7668,114.0194,112.27,114.0194,28087.0
2022-11-03 09:40:00,121.7,122.0,120.76,121.78,42500.0,113.851,114.1317,112.9716,113.9259,42500.0
2022-11-03 09:45:00,121.47,121.58,120.69,120.9,21928.0,113.6359,113.7388,112.9062,113.1026,21928.0
2022-11-03 09:50:00,121.02,121.02,119.61,120.12,48402.0,113.2149,113.2149,111.8958,112.3729,48402.0
2022-11-03 09:55:00,119.96,120.38,119.01,120.09,44847.0,112.2232,112.6162,111.3345,112.3449,44847.0
2022-11-03 10:00:00,120.48,121.16,119.97,120.99,42619.0,112.7097,113.3458,112.2326,113.1868,42619.0
2022-11-03 10:05:00,120.83,121.28,120.55,120.61,29657.0,113.0371,113.4581,112.7752,112.8313,29657.0
2022-11-03 10:10:00,120.55,120.66,120.0,120.59,26343.0,112.7752,112.8781,112.2607,112.8126,26343.0
2022-11-03 10:15:00,120.58,120.66,120.19,120.48,21649.0,112.8033,112.8781,112.4384,112.7097,21649.0
2022-11-03 10:20:00,120.6,120.95,120.38,120.63,24326.0,112.822,113.1494,112.6162,112.85,24326.0
2022-11-03 10:25:00,120.61,120.71,120.31,120.61,22539.0,112.8313,112.9249,112.5507,112.8313,22539.0
2022-11-03 10:30:00,120.66,120.84,120.14,120.33,26343.0,112.8781,113.0465,112.3916,112.5694,26343.0
2022-11-03 10:35:00,120.35,120.87,120.34,120.67,21877.0,112.5881,113.0746,112.5787,112.8875,21877.0
2022-11-03 10:40:00,120.67,121.08,120.5,121.0,15909.0,112.8875,113.271,112.7284,113.1962,15909.0
2022-11-03 10:45:00,120.98,121.1,120.67,120.9,26410.0,113.1775,113.2897,112.8875,113.1026,26410.0
2022-11-03 10:50:00,120.9,121.56,120.61,121.51,37138.0,113.1026,113.7201,112.8313,113.6733,37138.0
2022-11-03 10:55:00,121.48,121.98,121.37,121.94,27145.0,113.6452,114.113,113.5423,114.0755,27145.0
2022-11-03 11:00:00,121.83,122.23,121.61,121.96,32990.0,113.9726,114.3468,113.7668,114.0943,32990.0
2022-11-03 11:05:00,122.0,122.24,121.75,122.05,31647.0,114.1317,114.3562,113.8978,114.1784,31647.0
2022-11-03 11:10:00,122.05,122.17,121.74,121.96,37551.0,114.1784,114.2907,113.8884,114.0943,37551.0
2022-11-03 11:15:00,121.99,122.12,121.89,122.04,29365.0,114.1223,114.2439,114.0288,114.1691,29365.0
2022-11-03 11:20:00,122.09,122.8,122.01,122.47,16342.0,114.2159,114.8801,114.141,114.5714,16342.0
2022-11-03 11:25:00,122.35,122.7,122.34,122.49,12361.0,114.4591,114.7865,114.4497,114.5901,12361.0
2022-11-03 11:30:00,122.51,122.65,122.35,122.55,14889.0,114.6088,114.7398,114.4591,114.6462,14889.0
2022-11-03 11:35:00,122.57,123.21,122.56,123.11,13504.0,114.6649,115.2636,114.6556,115.1701,13504.0
2022-11-03 11:40:00,123.09,123.19,122.97,123.14,12010.0,115.1514,115.2449,115.0391,115.1981,12010.0
2022-11-03 11:45:00,123.19,123.48,123.14,123.42,19077.0,115.2449,115.5162,115.1981,115.4601,19077.0
2022-11-03 11:50:00,123.4,123.74,123.25,123.68,19825.0,115.4414,115.7595,115.3011,115.7033,19825.0
2022-11-03 11:55:00,123.58,123.68,123.28,123.36,20208.0,115.6098,115.7033,115.3291,115.404,20208.0
2022-11-03 12:00:00,123.42,123.88,123.39,123.88,13398.0,115.4601,115.8904,115.432,115.8904,13398.0
2022-11-03 12:05:00,123.88,123.97,123.59,123.7,18228.0,115.8904,115.9746,115.6191,115.722,18228.0
2022-11-03 12:10:00,123.69,123.93,123.61,123.8,18753.0,115.7127,115.9372,115.6378,115.8156,18753.0
2022-11-03 12:15:00,123.81,124.07,123.71,124.01,26342.0,115.8249,116.0682,115.7314,116.012,26342.0
2022-11-03 12:20:00,123.98,124.06,123.8,123.88,13878.0,115.984,116.0588,115.8156,115.8904,13878.0
2022-11-03 12:25:00,123.85,123.9,123.49,123.62,14873.0,115.8624,115.9091,115.5256,115.6472,14873.0
2022-11-03 12:30:00,123.64,123.95,123.55,123.88,16745.0,115.6659,115.9559,115.5817,115.8904,16745.0
2022-11-03 12:35:00,123.87,123.94,123.49,123.49,23123.0,115.8811,115.9466,115.5256,115.5256,23123.0
2022-11-03 12:40:00,123.45,123.73,123.41,123.73,10745.0,115.4882,115.7501,115.4507,115.7501,10745.0
2022-11-03 12:45:00,123.74,123.81,123.63,123.63,10229.0,115.7595,115.8249,115.6565,115.6565,10229.0
2022-11-03 12:50:00,123.63,123.95,123.52,123.89,13790.0,115.6565,115.9559,115.5536,115.8998,13790.0
2022-11-03 12:55:00,123.89,123.91,123.79,123.79,11357.0,115.8998,115.9185,115.8062,115.8062,11357.0
2022-11-03 13:00:00,123.78,123.91,123.72,123.84,13052.0,115.7969,115.9185,115.7407,115.853,13052.0
2022-11-03 13:05:00,123.82,123.87,123.54,123.6,12235.0,115.8343,115.8811,115.5724,115.6285,12235.0
2022-11-03 13:10:00,123.57,123.6,123.44,123.57,11119.0,115.6004,115.6285,115.4788,115.6004,11119.0
2022-11-03 13:15:00,123.54,123.67,123.52,123.62,6232.0,115.5724,115.694,115.5536,115.6472,6232.0
2022-11-03 13:20:00,123.63,123.65,123.52,123.57,9033.0,115.6565,115.6753,115.5536,115.6004,9033.0
2022-11-03 13:25:00,123.61,123.68,123.41,123.48,12179.0,115.6378,115.7033,115.4507,115.5162,12179.0
2022-11-03 13:30:00,123.49,123.64,123.43,123.57,10663.0,115.5256,115.6659,115.4694,115.6004,10663.0
2022-11-03 13:35:00,123.58,123.82,123.52,123.82,6975.0,115.6098,115.8343,115.5536,115.8343,6975.0
2022-11-03 13:40:00,123.98,124.01,123.69,123.72,19150.0,115.984,116.012,115.7127,115.7407,19150.0
2022-11-03 13:45:00,123.69,123.78,123.64,123.68,9462.0,115.7127,115.7969,115.6659,115.7033,9462.0
2022-11-03 13:50:00,123.67,123.67,123.56,123.62,8072.0,115.694,115.694,115.5911,115.6472,8072.0
2022-11-03 13:55:00,123.63,123.77,123.63,123.77,19740.0,115.6565,115.7875,115.6565,115.7875,19740.0
2022-11-03 14:00:00,123.81,123.89,123.79,123.83,11746.0,115.8249,115.8998,115.8062,115.8436,11746.0
2022-11-03 14:05:00,123.84,124.17,123.81,124.09,11414.0,115.853,116.1617,115.8249,116.0869,11414.0
2022-11-03 14:10:00,124.12,124.29,124.07,124.2,10640.0,116.1149,116.274,116.0682,116.1898,10640.0
2022-11-03 14:15:00,124.26,124.53,124.24,124.38,23982.0,116.2459,116.4985,116.2272,116.3582,23982.0
2022-11-03 14:20:00,124.42,124.71,124.41,124.68,21339.0,116.3956,116.6669,116.3862,116.6388,21339.0
2022-11-03 14:25:00,124.68,125.01,124.68,124.98,17481.0,116.6388,116.9475,116.6388,116.9195,17481.0
2022-11-03 14:30:00,125.01,125.04,124.75,124.77,26607.0,116.9475,116.9756,116.7043,116.723,26607.0
2022-11-03 14:35:00,124.83,124.85,124.52,124.54,12913.0,116.7792,116.7979,116.4891,116.5079,12913.0
2022-11-03 14:40:00,124.51,124.54,123.96,124.3,45368.0,116.4798,116.5079,115.9653,116.2833,45368.0
2022-11-03 14:45:00,124.34,124.58,124.34,124.52,19973.0,116.3208,116.5453,116.3208,116.4891,19973.0
2022-11-03 14:50:00,124.56,124.6,124.49,124.52,40447.0,116.5266,116.564,116.4611,116.4891,40447.0
2022-11-03 14:55:00,124.55,124.69,124.48,124.65,44822.0,116.5172,116.6482,116.4517,116.6108,44822.0
2022-11-03 15:00:00,124.64,124.71,124.54,124.64,18099.0,116.6014,116.6669,116.5079,116.6014,18099.0
2022-11-03 15:05:00,124.65,124.82,124.61,124.82,21404.0,116.6108,116.7698,116.5733,116.7698,21404.0
2022-11-03 15:10:00,124.78,124.88,124.65,124.67,25296.0,116.7324,116.8259,116.6108,116.6295,25296.0
2022-11-03 15:15:00,124.7,124.84,124.66,124.84,22246.0,116.6575,116.7885,116.6201,116.7885,22246.0
2022-11-03 15:20:00,124.81,124.85,124.71,124.85,26201.0,116.7604,116.7979,116.6669,116.7979,26201.0
2022-11-03 15:25:00,124.82,125.06,124.82,125.06,25718.0,116.7698,116.9943,116.7698,116.9943,25718.0
2022-11-03 15:30:00,125.05,125.29,124.95,125.24,23245.0,116.985,117.2095,116.8914,117.1627,23245.0
2022-11-03 15:35:00,125.27,125.3,124.97,125.08,39524.0,117.1908,117.2188,116.9101,117.013,39524.0
2022-11-03 15:40:00,125.1,125.11,124.62,124.63,30249.0,117.0317,117.0411,116.5827,116.5921,30249.0
2022-11-03 15:45:00,124.63,124.65,124.3,124.3,44612.0,116.5921,116.6108,116.2833,116.2833,44612.0
2022-11-03 15:50:00,124.29,124.29,124.07,124.1,56457.0,116.274,116.274,116.0682,116.0962,56457.0
2022-11-03 15:55:00,124.1,124.13,123.93,124.0,116616.0,116.0962,116.1243,115.9372,116.0027,116616.0
2022-11-04 09:30:00,128.2,129.22,127.49,129.08,105565.0,119.9318,120.886,119.2676,120.7551,105565.0
2022-11-04 09:35:00,129.2,129.91,128.29,129.08,91064.0,120.8673,121.5315,120.016,120.7551,91064.0
2022-11-04 09:40:00,128.97,129.47,128.76,129.01,20127.0,120.6521,121.1199,120.4557,120.6896,20127.0
2022-11-04 09:45:00,129.06,129.06,128.03,128.15,13398.0,120.7363,120.7363,119.7728,119.885,13398.0
2022-11-04 09:50:00,128.19,128.81,127.62,128.7,32482.0,119.9225,120.5025,119.3892,120.3996,32482.0
2022-11-04 09:55:00,128.64,128.84,128.36,128.61,12312.0,120.3434,120.5305,120.0815,120.3154,12312.0
2022-11-04 10:00:00,128.58,128.83,128.1,128.46,24332.0,120.2873,120.5212,119.8383,120.175,24332.0
2022-11-04 10:05:00,128.5,128.51,128.0,128.44,16799.0,120.2125,120.2218,119.7447,120.1563,16799.0
2022-11-04 10:10:00,128.42,128.66,128.07,128.66,15846.0,120.1376,120.3621,119.8102,120.3621,15846.0
2022-11-04 10:15:00,128.68,128.68,128.13,128.18,36673.0,120.3809,120.3809,119.8663,119.9131,36673.0
2022-11-04 10:20:00,128.23,128.55,128.08,128.41,26918.0,119.9599,120.2592,119.8195,120.1283,26918.0
2022-11-04 10:25:00,128.39,128.5,128.22,128.35,18114.0,120.1096,120.2125,119.9505,120.0721,18114.0
2022-11-04 10:30:00,128.37,128.5,127.92,128.34,21322.0,120.0908,120.2125,119.6699,120.0628,21322.0
2022-11-04 10:35:00,128.39,128.4,128.16,128.4,11957.0,120.1096,120.1189,119.8944,120.1189,11957.0
2022-11-04 10:40:00,128.46,128.74,128.43,128.5,38902.0,120.175,120.437,120.147,120.2125,38902.0
2022-11-04 10:45:00,128.5,128.66,128.42,128.46,20895.0,120.2125,120.3621,120.1376,120.175,20895.0
2022-11-04 10:50:00,128.53,128.72,128.42,128.69,31293.0,120.2405,120.4183,120.1376,120.3902,31293.0
2022-11-04 10:55:00,128.69,128.69,128.34,128.55,33643.0,120.3902,120.3902,120.0628,120.2592,33643.0
2022-11-04 11:00:00,128.55,128.66,128.47,128.5,16231.0,120.2592,120.3621,120.1844,120.2125,16231.0
2022-11-04 11:05:00,128.5,128.54,128.32,128.35,10409.0,120.2125,120.2499,120.0441,120.0721,10409.0
2022-11-04 11:10:00,128.3,128.35,127.8,127.85,26044.0,120.0254,120.0721,119.5576,119.6044,26044.0
2022-11-04 11:15:00,127.82,127.87,127.71,127.72,6204.0,119.5763,119.6231,119.4734,119.4828,6204.0
2022-11-04 11:20:00,127.76,128.0,127.75,127.9,7257.0,119.5202,119.7447,119.5108,119.6512,7257.0
2022-11-04 11:25:00,127.92,127.95,127.11,127.11,6420.0,119.6699,119.6979,118.9121,118.9121,6420.0
2022-11-04 11:30:00,127.12,127.49,127.12,127.28,6247.0,118.9215,119.2676,118.9215,119.0711,6247.0
2022-11-04 11:35:00,127.3,127.36,127.02,127.05,6194.0,119.0899,119.146,118.8279,118.856,6194.0
2022-11-04 11:40:00,127.01,127.01,126.68,126.71,16701.0,118.8186,118.8186,118.5098,118.5379,16701.0
2022-11-04 11:45:00,126.67,126.77,126.6,126.62,8216.0,118.5005,118.594,118.435,118.4537,8216.0
2022-11-04 11:50:00,126.67,126.69,126.13,126.23,14122.0,118.5005,118.5192,117.9953,118.0889,14122.0
2022-11-04 11:55:00,126.25,126.38,126.09,126.16,6142.0,118.1076,118.2292,117.9579,118.0234,6142.0
2022-11-04 12:00:00,126.16,126.21,125.85,125.94,4877.0,118.0234,118.0702,117.7334,117.8176,4877.0
2022-11-04 12:05:00,125.91,126.13,125.88,126.13,6341.0,117.7895,117.9953,117.7614,117.9953,6341.0
2022-11-04 12:10:00,126.11,126.13,125.83,126.1,8345.0,117.9766,117.9953,117.7147,117.9672,8345.0
2022-11-04 12:15:00,126.11,126.45,126.0,126.43,15702.0,117.9766,118.2947,117.8737,118.276,15702.0
2022-11-04 12:20:00,126.42,126.62,126.33,126.59,27454.0,118.2666,118.4537,118.1824,118.4256,27454.0
2022-11-04 12:25:00,126.6,127.01,126.54,126.96,13212.0,118.435,118.8186,118.3789,118.7718,13212.0
2022-11-04 12:30:00,126.95,127.22,126.87,127.22,6829.0,118.7624,119.015,118.6876,119.015,6829.0
2022-11-04 12:35:00,127.21,127.4,127.07,127.11,16693.0,119.0057,119.1834,118.8747,118.9121,16693.0
2022-11-04 12:40:00,127.08,127.17,126.83,127.08,6806.0,118.884,118.9682,118.6502,118.884,6806.0
2022-11-04 12:45:00,127.13,127.19,126.87,127.11,13583.0,118.9308,118.9869,118.6876,118.9121,13583.0
2022-11-04 12:50:00,127.18,127.33,127.18,127.24,9168.0,118.9776,119.1179,118.9776,119.0337,9168.0
2022-11-04 12:55:00,127.25,127.34,127.11,127.22,4508.0,119.0431,119.1273,118.9121,119.015,4508.0
2022-11-04 13:00:00,127.19,127.2,126.94,127.09,4945.0,118.9869,118.9963,118.7531,118.8934,4945.0
2022-11-04 13:05:00,127.12,127.24,126.73,126.73,5883.0,118.9215,119.0337,118.5566,118.5566,5883.0
2022-11-04 13:10:00,126.78,127.3,126.77,127.08,6458.0,118.6034,119.0899,118.594,118.884,6458.0
2022-11-04 13:15:00,127.18,127.22,127.01,127.22,6135.0,118.9776,119.015,118.8186,119.015,6135.0
2022-11-04 13:20:00,127.18,127.28,127.1,127.28,3914.0,118.9776,119.0711,118.9028,119.0711,3914.0
2022-11-04 13:25:00,127.28,127.28,127.06,127.15,5826.0,119.0711,119.0711,118.8653,118.9495,5826.0
2022-11-04 13:30:00,127.16,127.2,126.98,126.98,5678.0,118.9589,118.9963,118.7905,118.7905,5678.0
2022-11-04 13:35:00,126.98,127.23,126.98,127.12,6435.0,118.7905,119.0244,118.7905,118.9215,6435.0
2022-11-04 13:40:00,127.12,127.26,127.04,127.22,6353.0,118.9215,119.0524,118.8466,119.015,6353.0
2022-11-04 13:45:00,127.23,127.48,127.13,127.41,7325.0,119.0244,119.2582,118.9308,119.1928,7325.0
2022-11-04 13:50:00,127.47,127.49,127.32,127.48,6000.0,119.2489,119.2676,119.1086,119.2582,6000.0
2022-11-04 13:55:00,127.44,127.53,127.3,127.3,13933.0,119.2208,119.305,119.0899,119.0899,13933.0
2022-11-04 14:00:00,127.3,127.39,127.2,127.2,8481.0,119.0899,119.174,118.9963,118.9963,8481.0
2022-11-04 14:05:00,127.18,127.18,126.9,127.09,8160.0,118.9776,118.9776,118.7157,118.8934,8160.0
2022-11-04 14:10:00,127.11,127.14,126.97,127.06,9388.0,118.9121,118.9402,118.7811,118.8653,9388.0
2022-11-04 14:15:00,127.12,127.59,127.11,127.55,10386.0,118.9215,119.3611,118.9121,119.3237,10386.0
2022-11-04 14:20:00,127.56,127.58,127.45,127.56,7948.0,119.3331,119.3518,119.2302,119.3331,7948.0
2022-11-04 14:25:00,127.53,127.64,127.48,127.6,15825.0,119.305,119.4079,119.2582,119.3705,15825.0
2022-11-04 14:30:00,127.66,127.7,127.57,127.63,8083.0,119.4266,119.4641,119.3424,119.3986,8083.0
2022-11-04 14:35:00,127.63,127.81,127.52,127.78,9672.0,119.3986,119.567,119.2957,119.5389,9672.0
2022-11-04 14:40:00,127.8,127.95,127.73,127.93,9233.0,119.5576,119.6979,119.4921,119.6792,9233.0
2022-11-04 14:45:00,127.93,127.93,127.79,127.86,12195.0,119.6792,119.6792,119.5483,119.6137,12195.0
2022-11-04 14:50:00,127.87,128.18,127.87,128.11,9419.0,119.6231,119.9131,119.6231,119.8476,9419.0
2022-11-04 14:55:00,128.17,128.4,128.16,128.33,11419.0,119.9037,120.1189,119.8944,120.0534,11419.0
2022-11-04 15:00:00,128.35,128.46,128.25,128.46,13522.0,120.0721,120.175,119.9786,120.175,13522.0
2022-11-04 15:05:00,128.42,128.53,128.37,128.46,12502.0,120.1376,120.2405,120.0908,120.175,12502.0
2022-11-04 15:10:00,128.47,128.49,128.17,128.18,14307.0,120.1844,120.2031,119.9037,119.9131,14307.0
2022-11-04 15:15:00,128.21,128.42,128.19,128.41,13257.0,119.9412,120.1376,119.9225,120.1283,13257.0
2022-11-04 15:20:00,128.39,128.41,128.26,128.34,13479.0,120.1096,120.1283,119.9879,120.0628,13479.0
2022-11-04 15:25:00,128.33,128.57,128.32,128.57,15429.0,120.0534,120.2779,120.0441,120.2779,15429.0
2022-11-04 15:30:00,128.56,129.0,128.49,128.97,22212.0,120.2686,120.6802,120.2031,120.6521,22212.0
2022-11-04 15:35:00,128.98,128.99,128.87,128.96,17039.0,120.6615,120.6709,120.5586,120.6428,17039.0
2022-11-04 15:40:00,128.96,129.12,128.87,129.12,19942.0,120.6428,120.7925,120.5586,120.7925,19942.0
2022-11-04 15:45:00,129.08,129.24,129.01,129.05,19344.0,120.7551,120.9047,120.6896,120.727,19344.0
2022-11-04 15:50:00,129.05,129.13,128.9,128.95,35730.0,120.727,120.8018,120.5867,120.6334,35730.0
2022-11-04 15:55:00,128.97,129.29,128.95,129.15,163570.0,120.6521,120.9515,120.6334,120.8205,163570.0
2022-11-07 09:30:00,129.71,129.71,128.86,128.89,17110.0,121.3444,121.3444,120.5492,120.5773,17110.0
2022-11-07 09:35:00,128.82,128.82,127.98,128.28,7357.0,120.5118,120.5118,119.726,120.0066,7357.0
2022-11-07 09:40:00,128.4,128.84,128.21,128.79,2598.0,120.1189,120.5305,119.9412,120.4838,2598.0
2022-11-07 09:45:00,128.7,128.83,127.81,127.81,17716.0,120.3996,120.5212,119.567,119.567,17716.0
2022-11-07 09:50:00,127.8,127.8,127.02,127.45,3427.0,119.5576,119.5576,118.8279,119.2302,3427.0
2022-11-07 09:55:00,127.43,127.72,127.17,127.4,12237.0,119.2115,119.4828,118.9682,119.1834,12237.0
2022-11-07 10:00:00,127.29,127.69,127.13,127.69,11132.0,119.0805,119.4547,118.9308,119.4547,11132.0
2022-11-07 10:05:00,127.7,127.98,127.55,127.93,12841.0,119.4641,119.726,119.3237,119.6792,12841.0
2022-11-07 10:10:00,127.87,128.41,127.71,128.41,7406.0,119.6231,120.1283,119.4734,120.1283,7406.0
2022-11-07 10:15:00,128.47,128.66,128.34,128.66,8182.0,120.1844,120.3621,120.0628,120.3621,8182.0
2022-11-07 10:20:00,128.66,128.7,128.55,128.65,4548.0,120.3621,120.3996,120.2592,120.3528,4548.0
2022-11-07 10:25:00,128.7,128.74,128.4,128.49,9554.0,120.3996,120.437,120.1189,120.2031,9554.0
2022-11-07 10:30:00,128.62,128.76,128.33,128.39,7614.0,120.3247,120.4557,120.0534,120.1096,7614.0
2022-11-07 10:35:00,128.4,128.55,128.22,128.49,3341.0,120.1189,120.2592,119.9505,120.2031,3341.0
2022-11-07 10:40:00,128.54,128.88,128.49,128.74,7075.0,120.2499,120.568,120.2031,120.437,7075.0
2022-11-07 10:45:00,128.75,128.79,128.58,128.78,3963.0,120.4463,120.4838,120.2873,120.4744,3963.0
2022-11-07 10:50:00,128.71,128.77,128.48,128.74,8722.0,120.4089,120.465,120.1937,120.437,8722.0
2022-11-07 10:55:00,128.7,128.8,128.48,128.49,5782.0,120.3996,120.4931,120.1937,120.2031,5782.0
2022-11-07 11:00:00,128.55,128.55,128.18,128.22,9083.0,120.2592,120.2592,119.9131,119.9505,9083.0
2022-11-07 11:05:00,128.17,128.33,128.03,128.06,5904.0,119.9037,120.0534,119.7728,119.8008,5904.0
2022-11-07 11:10:00,128.11,128.2,127.97,128.16,6000.0,119.8476,119.9318,119.7166,119.8944,6000.0
2022-11-07 11:15:00,128.18,128.37,128.18,128.26,5444.0,119.9131,120.0908,119.9131,119.9879,5444.0
2022-11-07 11:20:00,128.22,128.44,128.14,128.35,3875.0,119.9505,120.1563,119.8757,120.0721,3875.0
2022-11-07 11:25:00,128.29,128.43,128.17,128.43,4722.0,120.016,120.147,119.9037,120.147,4722.0
2022-11-07 11:30:00,128.45,128.45,128.2,128.21,7696.0,120.1657,120.1657,119.9318,119.9412,7696.0
2022-11-07 11:35:00,128.24,128.43,128.18,128.43,6196.0,119.9692,120.147,119.9131,120.147,6196.0
2022-11-07 11:40:00,128.43,128.43,127.98,128.11,6302.0,120.147,120.147,119.726,119.8476,6302.0
2022-11-07 11:45:00,128.14,128.22,128.09,128.22,4003.0,119.8757,119.9505,119.8289,119.9505,4003.0
2022-11-07 11:50:00,128.19,128.26,128.14,128.22,2804.0,119.9225,119.9879,119.8757,119.9505,2804.0
2022-11-07 11:55:00,128.23,128.33,128.21,128.27,4255.0,119.9599,120.0534,119.9412,119.9973,4255.0
2022-11-07 12:00:00,128.22,128.23,128.11,128.18,5012.0,119.9505,119.9599,119.8476,119.9131,5012.0
2022-11-07 12:05:00,128.17,128.34,128.1,128.34,4361.0,119.9037,120.0628,119.8383,120.0628,4361.0
2022-11-07 12:10:00,128.29,128.38,128.24,128.31,4899.0,120.016,120.1002,119.9692,120.0347,4899.0
2022-11-07 12:15:00,128.35,128.35,128.2,128.27,2617.0,120.0721,120.0721,119.9318,119.9973,2617.0
2022-11-07 12:20:00,128.28,128.51,128.24,128.51,4420.0,120.0066,120.2218,119.9692,120.2218,4420.0
2022-11-07 12:25:00,128.62,128.63,128.46,128.58,4629.0,120.3247,120.3341,120.175,120.2873,4629.0
2022-11-07 12:30:00,128.58,128.62,128.47,128.49,4249.0,120.2873,120.3247,120.1844,120.2031,4249.0
2022-11-07 12:35:00,128.39,128.44,128.33,128.36,4380.0,120.1096,120.1563,120.0534,120.0815,4380.0
2022-11-07 12:40:00,128.37,128.54,128.32,128.53,5160.0,120.0908,120.2499,120.0441,120.2405,5160.0
2022-11-07 12:45:00,128.54,128.55,128.45,128.46,3193.0,120.2499,120.2592,120.1657,120.175,3193.0
2022-11-07 12:50:00,128.46,128.46,128.31,128.34,3821.0,120.175,120.175,120.0347,120.0628,3821.0
2022-11-07 12:55:00,128.32,128.45,128.27,128.45,7016.0,120.0441,120.1657,119.9973,120.1657,7016.0
2022-11-07 13:00:00,128.46,128.64,128.42,128.55,4160.0,120.175,120.3434,120.1376,120.2592,4160.0
2022-11-07 13:05:00,128.56,128.69,128.55,128.69,4716.0,120.2686,120.3902,120.2592,120.3902,4716.0
2022-11-07 13:10:00,128.66,128.67,128.42,128.46,4800.0,120.3621,120.3715,120.1376,120.175,4800.0
2022-11-07 13:15:00,128.47,128.49,128.43,128.49,1931.0,120.1844,120.2031,120.147,120.2031,1931.0
2022-11-07 13:20:00,128.46,128.49,128.45,128.47,3205.0,120.175,120.2031,120.1657,120.1844,3205.0
2022-11-07 13:25:00,128.46,128.5,128.17,128.24,8883.0,120.175,120.2125,119.9037,119.9692,8883.0
2022-11-07 13:30:00,128.26,128.32,128.18,128.22,3668.0,119.9879,120.0441,119.9131,119.9505,3668.0
2022-11-07 13:35:00,128.21,128.21,128.06,128.06,2468.0,119.9412,119.9412,119.8008,119.8008,2468.0
2022-11-07 13:40:00,128.08,128.18,128.05,128.15,2679.0,119.8195,119.9131,119.7915,119.885,2679.0
2022-11-07 13:45:00,128.17,128.17,127.96,128.07,5467.0,119.9037,119.9037,119.7073,119.8102,5467.0
2022-11-07 13:50:00,128.1,128.16,128.04,128.06,4709.0,119.8383,119.8944,119.7821,119.8008,4709.0
2022-11-07 13:55:00,128.09,128.16,128.06,128.14,3175.0,119.8289,119.8944,119.8008,119.8757,3175.0
2022-11-07 14:00:00,128.14,128.17,128.01,128.02,5659.0,119.8757,119.9037,119.7541,119.7634,5659.0
2022-11-07 14:05:00,128.0,128.01,127.88,128.0,3220.0,119.7447,119.7541,119.6324,119.7447,3220.0
2022-11-07 14:10:00,128.03,128.2,128.0,128.17,4666.0,119.7728,119.9318,119.7447,119.9037,4666.0
2022-11-07 14:15:00,128.22,128.39,128.21,128.39,7124.0,119.9505,120.1096,119.9412,120.1096,7124.0
2022-11-07 14:20:00,128.38,128.38,128.25,128.35,7038.0,120.1002,120.1002,119.9786,120.0721,7038.0
2022-11-07 14:25:00,128.35,128.45,128.3,128.42,5973.0,120.0721,120.1657,120.0254,120.1376,5973.0
2022-11-07 14:30:00,128.43,128.78,128.43,128.71,7119.0,120.147,120.4744,120.147,120.4089,7119.0
2022-11-07 14:35:00,128.74,128.92,128.67,128.89,6291.0,120.437,120.6054,120.3715,120.5773,6291.0
2022-11-07 14:40:00,128.86,128.94,128.83,128.87,6575.0,120.5492,120.6241,120.5212,120.5586,6575.0
2022-11-07 14:45:00,128.88,128.88,128.74,128.79,6206.0,120.568,120.568,120.437,120.4838,6206.0
2022-11-07 14:50:00,128.8,128.81,128.65,128.71,3661.0,120.4931,120.5025,120.3528,120.4089,3661.0
2022-11-07 14:55:00,128.66,128.75,128.6,128.64,7933.0,120.3621,120.4463,120.306,120.3434,7933.0
2022-11-07 15:00:00,128.66,128.81,128.65,128.78,7046.0,120.3621,120.5025,120.3528,120.4744,7046.0
2022-11-07 15:05:00,128.78,128.93,128.58,128.63,11819.0,120.4744,120.6147,120.2873,120.3341,11819.0
2022-11-07 15:10:00,128.65,128.8,128.65,128.8,4596.0,120.3528,120.4931,120.3528,120.4931,4596.0
2022-11-07 15:15:00,128.81,128.86,128.77,128.86,4627.0,120.5025,120.5492,120.465,120.5492,4627.0
2022-11-07 15:20:00,128.83,128.92,128.77,128.85,12925.0,120.5212,120.6054,120.465,120.5399,12925.0
2022-11-07 15:25:00,128.83,128.83,128.72,128.8,10157.0,120.5212,120.5212,120.4183,120.4931,10157.0
2022-11-07 15:30:00,128.8,128.93,128.78,128.87,10296.0,120.4931,120.6147,120.4744,120.5586,10296.0
2022-11-07 15:35:00,128.86,128.87,128.67,128.78,14407.0,120.5492,120.5586,120.3715,120.4744,14407.0
2022-11-07 15:40:00,128.8,128.8,128.58,128.79,14121.0,120.4931,120.4931,120.2873,120.4838,14121.0
2022-11-07 15:45:00,128.77,128.78,128.63,128.78,18683.0,120.465,120.4744,120.3341,120.4744,18683.0
2022-11-07 15:50:00,128.83,128.87,128.72,128.75,26875.0,120.5212,120.5586,120.4183,120.4463,26875.0
2022-11-07 15:55:00,128.75,128.92,128.7,128.84,85926.0,120.4463,120.6054,120.3996,120.5305,85926.0
2022-11-08 09:30:00,128.89,129.2,128.3,128.39,26951.0,120.5773,120.8673,120.0254,120.1096,26951.0
2022-11-08 09:35:00,128.39,128.58,127.77,128.19,12016.0,120.1096,120.2873,119.5295,119.9225,12016.0
2022-11-08 09:40:00,128.27,129.47,128.27,129.45,5041.0,119.9973,121.1199,119.9973,121.1012,5041.0
2022-11-08 09:45:00,129.45,129.82,129.36,129.57,8753.0,121.1012,121.4473,121.017,121.2135,8753.0
2022-11-08 09:50:00,129.66,129.7,129.37,129.7,7526.0,121.2976,121.3351,121.0263,121.3351,7526.0
2022-11-08 09:55:00,129.55,129.85,129.55,129.65,11655.0,121.1947,121.4754,121.1947,121.2883,11655.0
2022-11-08 10:00:00,129.66,129.73,129.26,129.5,5195.0,121.2976,121.3631,120.9234,121.148,5195.0
2022-11-08 10:05:00,129.5,130.31,129.5,130.16,6560.0,121.148,121.9057,121.148,121.7654,6560.0
2022-11-08 10:10:00,130.16,130.43,130.12,130.4,7550.0,121.7654,122.018,121.728,121.9899,7550.0
2022-11-08 10:15:00,130.36,130.56,130.25,130.56,6345.0,121.9525,122.1396,121.8496,122.1396,6345.0
2022-11-08 10:20:00,130.58,130.62,130.42,130.51,2964.0,122.1583,122.1957,122.0086,122.0928,2964.0
2022-11-08 10:25:00,130.52,130.63,130.45,130.63,4405.0,122.1022,122.2051,122.0367,122.2051,4405.0
2022-11-08 10:30:00,130.65,130.8,130.59,130.71,4421.0,122.2238,122.3641,122.1677,122.2799,4421.0
2022-11-08 10:35:00,130.68,130.75,130.62,130.67,4750.0,122.2519,122.3173,122.1957,122.2425,4750.0
2022-11-08 10:40:00,130.73,130.92,130.73,130.92,4704.0,122.2986,122.4764,122.2986,122.4764,4704.0
2022-11-08 10:45:00,130.98,131.25,130.98,131.24,5874.0,122.5325,122.7851,122.5325,122.7757,5874.0
2022-11-08 10:50:00,131.22,131.22,131.05,131.06,4363.0,122.757,122.757,122.598,122.6074,4363.0
2022-11-08 10:55:00,131.12,131.12,130.82,130.96,5760.0,122.6635,122.6635,122.3828,122.5138,5760.0
2022-11-08 11:00:00,130.94,130.94,130.76,130.78,2553.0,122.4951,122.4951,122.3267,122.3454,2553.0
2022-11-08 11:05:00,130.78,130.92,130.64,130.82,10148.0,122.3454,122.4764,122.2144,122.3828,10148.0
2022-11-08 11:10:00,130.78,131.09,130.78,130.99,11947.0,122.3454,122.6354,122.3454,122.5419,11947.0
2022-11-08 11:15:00,131.09,131.1,130.8,130.81,3959.0,122.6354,122.6448,122.3641,122.3735,3959.0
2022-11-08 11:20:00,130.85,131.0,130.82,130.95,7835.0,122.4109,122.5512,122.3828,122.5044,7835.0
2022-11-08 11:25:00,130.91,130.92,130.66,130.66,3670.0,122.467,122.4764,122.2332,122.2332,3670.0
2022-11-08 11:30:00,130.66,130.97,130.62,130.97,6105.0,122.2332,122.5232,122.1957,122.5232,6105.0
2022-11-08 11:35:00,130.99,131.07,130.96,131.0,3015.0,122.5419,122.6167,122.5138,122.5512,3015.0
2022-11-08 11:40:00,131.0,131.05,130.96,130.97,3361.0,122.5512,122.598,122.5138,122.5232,3361.0
2022-11-08 11:45:00,131.01,131.11,130.99,131.06,3353.0,122.5606,122.6541,122.5419,122.6074,3353.0
2022-11-08 11:50:00,131.08,131.17,131.0,131.14,7774.0,122.6261,122.7103,122.5512,122.6822,7774.0
2022-11-08 11:55:00,131.16,131.16,131.06,131.11,2924.0,122.7009,122.7009,122.6074,122.6541,2924.0
2022-11-08 12:00:00,131.13,131.15,131.02,131.03,3360.0,122.6728,122.6915,122.5699,122.5793,3360.0
2022-11-08 12:05:00,131.01,131.18,131.01,131.18,3467.0,122.5606,122.7196,122.5606,122.7196,3467.0
2022-11-08 12:10:00,131.23,131.55,131.2,131.52,4861.0,122.7664,123.0658,122.7383,123.0377,4861.0
2022-11-08 12:15:00,131.49,131.51,131.24,131.47,4726.0,123.0096,123.0283,122.7757,122.9909,4726.0
2022-11-08 12:20:00,131.45,131.49,131.38,131.47,1051.0,122.9722,123.0096,122.9067,122.9909,1051.0
2022-11-08 12:25:00,131.55,131.59,131.48,131.54,10751.0,123.0658,123.1032,123.0003,123.0564,10751.0
2022-11-08 12:30:00,131.53,131.55,131.31,131.32,21491.0,123.047,123.0658,122.8412,122.8506,21491.0
2022-11-08 12:35:00,131.24,131.24,130.93,131.15,6128.0,122.7757,122.7757,122.4857,122.6915,6128.0
2022-11-08 12:40:00,131.21,131.5,131.21,131.5,2830.0,122.7477,123.019,122.7477,123.019,2830.0
2022-11-08 12:45:00,131.5,131.55,131.47,131.52,1655.0,123.019,123.0658,122.9909,123.0377,1655.0
2022-11-08 12:50:00,131.56,131.67,131.55,131.67,2076.0,123.0751,123.178,123.0658,123.178,2076.0
2022-11-08 12:55:00,131.64,131.64,131.47,131.53,4109.0,123.1499,123.1499,122.9909,123.047,4109.0
2022-11-08 13:00:00,131.5,131.59,131.45,131.57,3967.0,123.019,123.1032,122.9722,123.0845,3967.0
2022-11-08 13:05:00,131.56,131.59,131.38,131.58,65517.0,123.0751,123.1032,122.9067,123.0938,65517.0
2022-11-08 13:10:00,131.56,131.65,131.46,131.46,6253.0,123.0751,123.1593,122.9816,122.9816,6253.0
2022-11-08 13:15:00,131.51,131.53,131.44,131.46,2874.0,123.0283,123.047,122.9628,122.9816,2874.0
2022-11-08 13:20:00,131.41,131.41,130.99,131.04,3731.0,122.9348,122.9348,122.5419,122.5886,3731.0
2022-11-08 13:25:00,131.02,131.03,130.57,130.57,7147.0,122.5699,122.5793,122.149,122.149,7147.0
2022-11-08 13:30:00,130.55,130.55,130.23,130.44,6851.0,122.1302,122.1302,121.8309,122.0273,6851.0
2022-11-08 13:35:00,130.43,130.56,130.35,130.39,14869.0,122.018,122.1396,121.9431,121.9806,14869.0
2022-11-08 13:40:00,130.39,130.5,130.28,130.35,9977.0,121.9806,122.0835,121.8777,121.9431,9977.0
2022-11-08 13:45:00,130.39,130.5,130.37,130.38,7270.0,121.9806,122.0835,121.9619,121.9712,7270.0
2022-11-08 13:50:00,130.38,130.43,130.15,130.16,4461.0,121.9712,122.018,121.756,121.7654,4461.0
2022-11-08 13:55:00,130.22,130.22,129.87,129.94,7193.0,121.8215,121.8215,121.4941,121.5596,7193.0
2022-11-08 14:00:00,129.93,130.04,129.86,129.97,5132.0,121.5502,121.6531,121.4847,121.5877,5132.0
2022-11-08 14:05:00,130.0,130.03,129.88,129.89,9044.0,121.6157,121.6438,121.5035,121.5128,9044.0
2022-11-08 14:10:00,129.84,130.04,129.82,130.03,16567.0,121.466,121.6531,121.4473,121.6438,16567.0
2022-11-08 14:15:00,130.05,130.1,130.0,130.06,4421.0,121.6625,121.7093,121.6157,121.6718,4421.0
2022-11-08 14:20:00,130.09,130.16,129.58,129.63,8136.0,121.6999,121.7654,121.2228,121.2696,8136.0
2022-11-08 14:25:00,129.62,129.62,129.36,129.44,5879.0,121.2602,121.2602,121.017,121.0918,5879.0
2022-11-08 14:30:00,129.43,129.54,129.07,129.22,21167.0,121.0825,121.1854,120.7457,120.886,21167.0
2022-11-08 14:35:00,129.26,129.65,129.19,129.65,18739.0,120.9234,121.2883,120.858,121.2883,18739.0
2022-11-08 14:40:00,129.64,130.03,129.59,130.03,9952.0,121.2789,121.6438,121.2322,121.6438,9952.0
2022-11-08 14:45:00,130.02,130.14,130.0,130.05,6253.0,121.6344,121.7467,121.6157,121.6625,6253.0
2022-11-08 14:50:00,130.05,130.31,130.02,130.22,9381.0,121.6625,121.9057,121.6344,121.8215,9381.0
2022-11-08 14:55:00,130.21,130.27,130.12,130.12,4928.0,121.8122,121.8683,121.728,121.728,4928.0
2022-11-08 15:00:00,130.12,130.56,130.12,130.53,4472.0,121.728,122.1396,121.728,122.1115,4472.0
2022-11-08 15:05:00,130.56,130.66,130.42,130.43,8799.0,122.1396,122.2332,122.0086,122.018,8799.0
2022-11-08 15:10:00,130.44,130.65,130.41,130.65,5030.0,122.0273,122.2238,121.9993,122.2238,5030.0
2022-11-08 15:15:00,130.65,130.7,130.5,130.7,8250.0,122.2238,122.2706,122.0835,122.2706,8250.0
2022-11-08 15:20:00,130.67,130.73,130.46,130.52,15603.0,122.2425,122.2986,122.046,122.1022,15603.0
2022-11-08 15:25:00,130.51,130.78,130.47,130.75,10259.0,122.0928,122.3454,122.0554,122.3173,10259.0
2022-11-08 15:30:00,130.74,131.02,130.73,131.02,11750.0,122.308,122.5699,122.2986,122.5699,11750.0
2022-11-08 15:35:00,130.99,131.11,130.87,130.9,17692.0,122.5419,122.6541,122.4296,122.4577,17692.0
2022-11-08 15:40:00,130.94,131.02,130.73,130.9,11848.0,122.4951,122.5699,122.2986,122.4577,11848.0
2022-11-08 15:45:00,130.88,130.94,130.71,130.71,20602.0,122.439,122.4951,122.2799,122.2799,20602.0
2022-11-08 15:50:00,130.74,130.88,130.64,130.64,30191.0,122.308,122.439,122.2144,122.2144,30191.0
2022-11-08 15:55:00,130.62,130.64,130.26,130.26,72018.0,122.1957,122.2144,121.8589,121.8589,72018.0
2022-11-09 09:30:00,129.85,130.33,129.07,130.15,8813.0,121.4754,121.9244,120.7457,121.756,8813.0
2022-11-09 09:35:00,129.98,130.03,129.35,129.6,8776.0,121.597,121.6438,121.0076,121.2415,8776.0
2022-11-09 09:40:00,129.62,130.1,129.52,129.84,5313.0,121.2602,121.7093,121.1667,121.466,5313.0
2022-11-09 09:45:00,129.75,130.17,129.75,130.1,4887.0,121.3818,121.7748,121.3818,121.7093,4887.0
2022-11-09 09:50:00,129.85,129.91,129.41,129.91,2880.0,121.4754,121.5315,121.0638,121.5315,2880.0
2022-11-09 09:55:00,129.77,129.77,129.32,129.51,2287.0,121.4006,121.4006,120.9796,121.1573,2287.0
2022-11-09 10:00:00,129.47,129.98,129.47,129.93,7246.0,121.1199,121.597,121.1199,121.5502,7246.0
2022-11-09 10:05:00,129.95,130.09,129.76,129.97,17858.0,121.5689,121.6999,121.3912,121.5877,17858.0
2022-11-09 10:10:00,129.94,130.29,129.94,130.18,12973.0,121.5596,121.887,121.5596,121.7841,12973.0
2022-11-09 10:15:00,130.2,130.68,130.2,130.57,25679.0,121.8028,122.2519,121.8028,122.149,25679.0
2022-11-09 10:20:00,130.6,130.69,130.48,130.55,7928.0,122.177,122.2612,122.0648,122.1302,7928.0
2022-11-09 10:25:00,130.63,130.87,130.54,130.76,15409.0,122.2051,122.4296,122.1209,122.3267,15409.0
2022-11-09 10:30:00,130.8,131.12,130.51,130.51,6625.0,122.3641,122.6635,122.0928,122.0928,6625.0
2022-11-09 10:35:00,130.6,130.78,130.57,130.68,6326.0,122.177,122.3454,122.149,122.2519,6326.0
2022-11-09 10:40:00,130.68,130.74,130.42,130.6,8541.0,122.2519,122.308,122.0086,122.177,8541.0
2022-11-09 10:45:00,130.63,130.81,130.63,130.75,4691.0,122.2051,122.3735,122.2051,122.3173,4691.0
2022-11-09 10:50:00,130.74,130.75,130.61,130.74,3779.0,122.308,122.3173,122.1864,122.308,3779.0
2022-11-09 10:55:00,130.64,130.68,130.46,130.66,8268.0,122.2144,122.2519,122.046,122.2332,8268.0
2022-11-09 11:00:00,130.75,130.91,130.75,130.87,1694.0,122.3173,122.467,122.3173,122.4296,1694.0
2022-11-09 11:05:00,130.95,131.09,130.76,131.02,5178.0,122.5044,122.6354,122.3267,122.5699,5178.0
2022-11-09 11:10:00,131.01,131.13,130.99,131.1,3381.0,122.5606,122.6728,122.5419,122.6448,3381.0
2022-11-09 11:15:00,131.06,131.36,131.06,131.34,11540.0,122.6074,122.888,122.6074,122.8693,11540.0
2022-11-09 11:20:00,131.35,131.35,130.88,130.91,6428.0,122.8786,122.8786,122.439,122.467,6428.0
2022-11-09 11:25:00,130.96,131.18,130.94,131.07,4110.0,122.5138,122.7196,122.4951,122.6167,4110.0
2022-11-09 11:30:00,130.89,131.01,130.84,130.84,4600.0,122.4483,122.5606,122.4015,122.4015,4600.0
2022-11-09 11:35:00,130.9,131.08,130.8,130.96,4176.0,122.4577,122.6261,122.3641,122.5138,4176.0
2022-11-09 11:40:00,130.98,131.33,130.96,131.28,10596.0,122.5325,122.8599,122.5138,122.8132,10596.0
2022-11-09 11:45:00,131.24,131.24,131.0,131.0,4802.0,122.7757,122.7757,122.5512,122.5512,4802.0
2022-11-09 11:50:00,131.01,131.01,130.77,130.77,4384.0,122.5606,122.5606,122.3361,122.3361,4384.0
2022-11-09 11:55:00,130.81,130.85,130.65,130.71,5392.0,122.3735,122.4109,122.2238,122.2799,5392.0
2022-11-09 12:00:00,130.77,130.88,130.65,130.88,5394.0,122.3361,122.439,122.2238,122.439,5394.0
2022-11-09 12:05:00,130.85,130.91,130.61,130.63,5503.0,122.4109,122.467,122.1864,122.2051,5503.0
2022-11-09 12:10:00,130.68,130.71,130.53,130.62,4612.0,122.2519,122.2799,122.1115,122.1957,4612.0
2022-11-09 12:15:00,130.6,130.78,130.56,130.75,5006.0,122.177,122.3454,122.1396,122.3173,5006.0
2022-11-09 12:20:00,130.72,130.72,130.45,130.47,4254.0,122.2893,122.2893,122.0367,122.0554,4254.0
2022-11-09 12:25:00,130.46,130.51,130.36,130.44,4036.0,122.046,122.0928,121.9525,122.0273,4036.0
2022-11-09 12:30:00,130.42,130.6,130.36,130.59,3934.0,122.0086,122.177,121.9525,122.1677,3934.0
2022-11-09 12:35:00,130.54,130.57,130.37,130.41,3656.0,122.1209,122.149,121.9619,121.9993,3656.0
2022-11-09 12:40:00,130.43,130.44,130.28,130.31,4488.0,122.018,122.0273,121.8777,121.9057,4488.0
2022-11-09 12:45:00,130.28,130.3,130.2,130.26,2493.0,121.8777,121.8964,121.8028,121.8589,2493.0
2022-11-09 12:50:00,130.28,130.36,130.25,130.27,1717.0,121.8777,121.9525,121.8496,121.8683,1717.0
2022-11-09 12:55:00,130.3,130.46,130.27,130.44,2513.0,121.8964,122.046,121.8683,122.0273,2513.0
2022-11-09 13:00:00,130.43,130.49,130.24,130.34,7174.0,122.018,122.0741,121.8402,121.9338,7174.0
2022-11-09 13:05:00,130.19,130.38,130.19,130.29,3833.0,121.7935,121.9712,121.7935,121.887,3833.0
2022-11-09 13:10:00,130.26,130.28,130.02,130.2,4132.0,121.8589,121.8777,121.6344,121.8028,4132.0
2022-11-09 13:15:00,130.11,130.19,130.07,130.08,4184.0,121.7186,121.7935,121.6812,121.6906,4184.0
2022-11-09 13:20:00,130.06,130.07,129.83,129.84,4643.0,121.6718,121.6812,121.4567,121.466,4643.0
2022-11-09 13:25:00,129.84,129.92,129.79,129.8,9367.0,121.466,121.5409,121.4193,121.4286,9367.0
2022-11-09 13:30:00,129.79,129.79,129.39,129.39,9265.0,121.4193,121.4193,121.0451,121.0451,9265.0
2022-11-09 13:35:00,129.39,129.39,129.08,129.22,8387.0,121.0451,121.0451,120.7551,120.886,8387.0
2022-11-09 13:40:00,129.18,129.4,129.18,129.38,2330.0,120.8486,121.0544,120.8486,121.0357,2330.0
2022-11-09 13:45:00,129.41,129.43,129.32,129.36,5033.0,121.0638,121.0825,120.9796,121.017,5033.0
2022-11-09 13:50:00,129.35,129.37,129.18,129.25,4679.0,121.0076,121.0263,120.8486,120.9141,4679.0
2022-11-09 13:55:00,129.26,129.38,129.12,129.38,4158.0,120.9234,121.0357,120.7925,121.0357,4158.0
2022-11-09 14:00:00,129.39,129.4,129.23,129.27,4055.0,121.0451,121.0544,120.8954,120.9328,4055.0
2022-11-09 14:05:00,129.32,129.46,129.14,129.43,4528.0,120.9796,121.1105,120.8112,121.0825,4528.0
2022-11-09 14:10:00,129.45,129.46,129.32,129.43,5677.0,121.1012,121.1105,120.9796,121.0825,5677.0
2022-11-09 14:15:00,129.46,129.47,129.3,129.35,1904.0,121.1105,121.1199,120.9609,121.0076,1904.0
2022-11-09 14:20:00,129.38,129.38,129.18,129.21,3106.0,121.0357,121.0357,120.8486,120.8767,3106.0
2022-11-09 14:25:00,129.23,129.28,129.18,129.18,3001.0,120.8954,120.9422,120.8486,120.8486,3001.0
2022-11-09 14:30:00,129.19,129.19,128.94,129.0,4881.0,120.858,120.858,120.6241,120.6802,4881.0
2022-11-09 14:35:00,128.99,128.99,128.8,128.86,5526.0,120.6709,120.6709,120.4931,120.5492,5526.0
2022-11-09 14:40:00,128.79,128.89,128.79,128.84,4059.0,120.4838,120.5773,120.4838,120.5305,4059.0
2022-11-09 14:45:00,128.89,128.9,128.66,128.69,6229.0,120.5773,120.5867,120.3621,120.3902,6229.0
2022-11-09 14:50:00,128.74,128.74,128.61,128.63,7842.0,120.437,120.437,120.3154,120.3341,7842.0
2022-11-09 14:55:00,128.54,128.57,128.44,128.57,3423.0,120.2499,120.2779,120.1563,120.2779,3423.0
2022-11-09 15:00:00,128.54,128.72,128.53,128.68,4534.0,120.2499,120.4183,120.2405,120.3809,4534.0
2022-11-09 15:05:00,128.68,128.92,128.66,128.84,4617.0,120.3809,120.6054,120.3621,120.5305,4617.0
2022-11-09 15:10:00,128.79,128.82,128.58,128.58,3730.0,120.4838,120.5118,120.2873,120.2873,3730.0
2022-11-09 15:15:00,128.57,128.61,128.52,128.59,5237.0,120.2779,120.3154,120.2312,120.2967,5237.0
2022-11-09 15:20:00,128.54,128.61,128.42,128.45,7995.0,120.2499,120.3154,120.1376,120.1657,7995.0
2022-11-09 15:25:00,128.43,128.54,128.41,128.49,7522.0,120.147,120.2499,120.1283,120.2031,7522.0
2022-11-09 15:30:00,128.49,128.49,128.23,128.27,8745.0,120.2031,120.2031,119.9599,119.9973,8745.0
2022-11-09 15:35:00,128.28,128.36,128.18,128.18,12236.0,120.0066,120.0815,119.9131,119.9131,12236.0
2022-11-09 15:40:00,128.17,128.18,127.93,128.08,23116.0,119.9037,119.9131,119.6792,119.8195,23116.0
2022-11-09 15:45:00,128.11,128.18,127.8,127.88,28353.0,119.8476,119.9131,119.5576,119.6324,28353.0
2022-11-09 15:50:00,127.91,128.26,127.9,128.06,32550.0,119.6605,119.9879,119.6512,119.8008,32550.0
2022-11-09 15:55:00,128.06,128.08,127.9,127.96,70653.0,119.8008,119.8195,119.6512,119.7073,70653.0
2022-11-10 09:30:00,131.01,131.4,129.53,129.58,24533.0,122.5606,122.9254,121.176,121.2228,24533.0
2022-11-10 09:35:00,129.59,129.97,129.09,129.54,12139.0,121.2322,121.5877,120.7644,121.1854,12139.0
2022-11-10 09:40:00,129.38,129.89,129.17,129.61,11326.0,121.0357,121.5128,120.8392,121.2509,11326.0
2022-11-10 09:45:00,129.75,129.75,129.22,129.63,11656.0,121.3818,121.3818,120.886,121.2696,11656.0
2022-11-10 09:50:00,129.66,129.8,129.1,129.37,14561.0,121.2976,121.4286,120.7738,121.0263,14561.0
2022-11-10 09:55:00,129.44,130.08,129.3,129.85,18871.0,121.0918,121.6906,120.9609,121.4754,18871.0
2022-11-10 10:00:00,129.81,129.95,129.14,129.46,30160.0,121.438,121.5689,120.8112,121.1105,30160.0
2022-11-10 10:05:00,129.41,129.58,129.21,129.27,10160.0,121.0638,121.2228,120.8767,120.9328,10160.0
2022-11-10 10:10:00,129.15,129.31,128.53,128.69,12631.0,120.8205,120.9702,120.2405,120.3902,12631.0
2022-11-10 10:15:00,128.53,128.77,128.49,128.57,13416.0,120.2405,120.465,120.2031,120.2779,13416.0
2022-11-10 10:20:00,128.58,128.58,128.2,128.23,27039.0,120.2873,120.2873,119.9318,119.9599,27039.0
2022-11-10 10:25:00,128.19,128.65,128.19,128.65,20902.0,119.9225,120.3528,119.9225,120.3528,20902.0
2022-11-10 10:30:00,128.66,128.92,128.48,128.88,12760.0,120.3621,120.6054,120.1937,120.568,12760.0
2022-11-10 10:35:00,128.87,129.11,128.86,128.93,8711.0,120.5586,120.7831,120.5492,120.6147,8711.0
2022-11-10 10:40:00,128.83,129.1,128.8,128.89,7022.0,120.5212,120.7738,120.4931,120.5773,7022.0
2022-11-10 10:45:00,128.77,129.08,128.77,129.08,5805.0,120.465,120.7551,120.465,120.7551,5805.0
2022-11-10 10:50:00,129.08,129.43,128.99,129.35,7606.0,120.7551,121.0825,120.6709,121.0076,7606.0
2022-11-10 10:55:00,129.29,129.46,129.19,129.37,6566.0,120.9515,121.1105,120.858,121.0263,6566.0
2022-11-10 11:00:00,129.43,129.44,129.08,129.19,8651.0,121.0825,121.0918,120.7551,120.858,8651.0
2022-11-10 11:05:00,129.16,129.41,129.14,129.16,10383.0,120.8299,121.0638,120.8112,120.8299,10383.0
2022-11-10 11:10:00,129.28,129.42,129.22,129.23,6904.0,120.9422,121.0731,120.886,120.8954,6904.0
2022-11-10 11:15:00,129.32,129.32,128.99,129.09,8749.0,120.9796,120.9796,120.6709,120.7644,8749.0
2022-11-10 11:20:00,129.24,129.33,129.1,129.19,4565.0,120.9047,120.9889,120.7738,120.858,4565.0
2022-11-10 11:25:00,129.16,129.16,128.96,129.11,7656.0,120.8299,120.8299,120.6428,120.7831,7656.0
2022-11-10 11:30:00,129.14,129.32,129.07,129.32,7295.0,120.8112,120.9796,120.7457,120.9796,7295.0
2022-11-10 11:35:00,129.36,129.37,129.25,129.35,6936.0,121.017,121.0263,120.9141,121.0076,6936.0
2022-11-10 11:40:00,129.37,129.44,129.27,129.27,4434.0,121.0263,121.0918,120.9328,120.9328,4434.0
2022-11-10 11:45:00,129.25,129.29,129.17,129.26,6071.0,120.9141,120.9515,120.8392,120.9234,6071.0
2022-11-10 11:50:00,129.22,129.22,129.08,129.12,4653.0,120.886,120.886,120.7551,120.7925,4653.0
2022-11-10 11:55:00,129.16,129.26,129.1,129.18,19450.0,120.8299,120.9234,120.7738,120.8486,19450.0
2022-11-10 12:00:00,129.17,129.2,128.9,128.9,11541.0,120.8392,120.8673,120.5867,120.5867,11541.0
2022-11-10 12:05:00,128.89,128.92,128.75,128.89,7410.0,120.5773,120.6054,120.4463,120.5773,7410.0
2022-11-10 12:10:00,128.9,129.02,128.88,128.91,4911.0,120.5867,120.6989,120.568,120.596,4911.0
2022-11-10 12:15:00,128.88,129.21,128.88,129.13,8810.0,120.568,120.8767,120.568,120.8018,8810.0
2022-11-10 12:20:00,129.21,129.22,129.02,129.02,12481.0,120.8767,120.886,120.6989,120.6989,12481.0
2022-11-10 12:25:00,129.05,129.05,128.88,128.9,7230.0,120.727,120.727,120.568,120.5867,7230.0
2022-11-10 12:30:00,128.92,128.92,128.61,128.65,3400.0,120.6054,120.6054,120.3154,120.3528,3400.0
2022-11-10 12:35:00,128.74,128.81,128.68,128.73,3087.0,120.437,120.5025,120.3809,120.4276,3087.0
2022-11-10 12:40:00,128.78,128.88,128.59,128.86,3199.0,120.4744,120.568,120.2967,120.5492,3199.0
2022-11-10 12:45:00,128.83,128.83,128.62,128.63,3773.0,120.5212,120.5212,120.3247,120.3341,3773.0
2022-11-10 12:50:00,128.65,128.76,128.65,128.68,2021.0,120.3528,120.4557,120.3528,120.3809,2021.0
2022-11-10 12:55:00,128.67,128.72,128.52,128.66,4222.0,120.3715,120.4183,120.2312,120.3621,4222.0
2022-11-10 13:00:00,128.71,129.05,128.69,129.0,5823.0,120.4089,120.727,120.3902,120.6802,5823.0
2022-11-10 13:05:00,128.94,129.03,128.85,129.0,3279.0,120.6241,120.7083,120.5399,120.6802,3279.0
2022-11-10 13:10:00,128.98,129.1,128.93,129.07,5425.0,120.6615,120.7738,120.6147,120.7457,5425.0
2022-11-10 13:15:00,129.04,129.14,128.92,128.93,6537.0,120.7176,120.8112,120.6054,120.6147,6537.0
2022-11-10 13:20:00,128.98,129.01,128.83,128.86,3590.0,120.6615,120.6896,120.5212,120.5492,3590.0
2022-11-10 13:25:00,128.82,129.09,128.77,129.06,8661.0,120.5118,120.7644,120.465,120.7363,8661.0
2022-11-10 13:30:00,129.09,129.1,128.9,129.0,4717.0,120.7644,120.7738,120.5867,120.6802,4717.0
2022-11-10 13:35:00,129.05,129.15,128.96,129.11,11257.0,120.727,120.8205,120.6428,120.7831,11257.0
2022-11-10 13:40:00,129.19,129.31,129.13,129.3,2810.0,120.858,120.9702,120.8018,120.9609,2810.0
2022-11-10 13:45:00,129.33,129.49,129.28,129.49,2581.0,120.9889,121.1386,120.9422,121.1386,2581.0
2022-11-10 13:50:00,129.42,129.77,129.42,129.77,5295.0,121.0731,121.4006,121.0731,121.4006,5295.0
2022-11-10 13:55:00,129.69,129.86,129.69,129.8,6707.0,121.3257,121.4847,121.3257,121.4286,6707.0
2022-11-10 14:00:00,129.77,129.98,129.76,129.98,3039.0,121.4006,121.597,121.3912,121.597,3039.0
2022-11-10 14:05:00,129.98,130.06,129.92,129.98,9888.0,121.597,121.6718,121.5409,121.597,9888.0
2022-11-10 14:10:00,130.01,130.01,129.83,129.85,5591.0,121.6251,121.6251,121.4567,121.4754,5591.0
2022-11-10 14:15:00,129.88,129.9,129.74,129.74,4944.0,121.5035,121.5222,121.3725,121.3725,4944.0
2022-11-10 14:20:00,129.74,129.76,129.54,129.6,4469.0,121.3725,121.3912,121.1854,121.2415,4469.0
2022-11-10 14:25:00,129.6,129.71,129.56,129.59,4796.0,121.2415,121.3444,121.2041,121.2322,4796.0
2022-11-10 14:30:00,129.57,129.59,129.43,129.59,5400.0,121.2135,121.2322,121.0825,121.2322,5400.0
2022-11-10 14:35:00,129.54,129.6,129.5,129.53,4185.0,121.1854,121.2415,121.148,121.176,4185.0
2022-11-10 14:40:00,129.55,129.57,129.35,129.4,5581.0,121.1947,121.2135,121.0076,121.0544,5581.0
2022-11-10 14:45:00,129.38,129.46,129.21,129.25,4690.0,121.0357,121.1105,120.8767,120.9141,4690.0
2022-11-10 14:50:00,129.23,129.4,129.23,129.4,4103.0,120.8954,121.0544,120.8954,121.0544,4103.0
2022-11-10 14:55:00,129.35,129.53,129.35,129.49,4346.0,121.0076,121.176,121.0076,121.1386,4346.0
2022-11-10 15:00:00,129.48,129.54,129.38,129.39,8292.0,121.1293,121.1854,121.0357,121.0451,8292.0
2022-11-10 15:05:00,129.44,129.66,129.44,129.66,7464.0,121.0918,121.2976,121.0918,121.2976,7464.0
2022-11-10 15:10:00,129.63,129.69,129.5,129.55,8432.0,121.2696,121.3257,121.148,121.1947,8432.0
2022-11-10 15:15:00,129.59,129.71,129.55,129.7,5961.0,121.2322,121.3444,121.1947,121.3351,5961.0
2022-11-10 15:20:00,129.68,129.9,129.63,129.9,5852.0,121.3164,121.5222,121.2696,121.5222,5852.0
2022-11-10 15:25:00,129.86,130.05,129.79,130.05,10773.0,121.4847,121.6625,121.4193,121.6625,10773.0
2022-11-10 15:30:00,130.06,130.11,129.82,129.82,11236.0,121.6718,121.7186,121.4473,121.4473,11236.0
2022-11-10 15:35:00,129.85,129.89,129.51,129.79,30264.0,121.4754,121.5128,121.1573,121.4193,30264.0
2022-11-10 15:40:00,129.75,130.22,129.75,130.17,15815.0,121.3818,121.8215,121.3818,121.7748,15815.0
2022-11-10 15:45:00,130.08,130.31,130.03,130.22,21255.0,121.6906,121.9057,121.6438,121.8215,21255.0
2022-11-10 15:50:00,130.24,130.33,130.09,130.13,27906.0,121.8402,121.9244,121.6999,121.7373,27906.0
2022-11-10 15:55:00,130.13,130.34,129.76,130.18,110614.0,121.7373,121.9338,121.3912,121.7841,110614.0
2022-11-11 09:30:00,130.38,130.47,129.82,130.46,9706.0,121.9712,122.0554,121.4473,122.046,9706.0
2022-11-11 09:35:00,130.18,130.39,129.72,129.72,3927.0,121.7841,121.9806,121.3538,121.3538,3927.0
2022-11-11 09:40:00,129.72,129.72,129.04,129.14,2350.0,121.3538,121.3538,120.7176,120.8112,2350.0
2022-11-11 09:45:00,129.28,129.65,129.2,129.65,4304.0,120.9422,121.2883,120.8673,121.2883,4304.0
2022-11-11 09:50:00,129.8,130.22,129.78,130.02,5616.0,121.4286,121.8215,121.4099,121.6344,5616.0
2022-11-11 09:55:00,129.86,129.97,129.61,129.84,3209.0,121.4847,121.5877,121.2509,121.466,3209.0
2022-11-11 10:00:00,129.75,129.95,129.27,129.76,9623.0,121.3818,121.5689,120.9328,121.3912,9623.0
2022-11-11 10:05:00,130.01,130.14,129.61,129.73,9702.0,121.6251,121.7467,121.2509,121.3631,9702.0
2022-11-11 10:10:00,129.75,130.01,129.66,129.88,8151.0,121.3818,121.6251,121.2976,121.5035,8151.0
2022-11-11 10:15:00,130.05,130.3,129.78,129.98,5706.0,121.6625,121.8964,121.4099,121.597,5706.0
2022-11-11 10:20:00,129.86,130.22,129.77,129.83,18282.0,121.4847,121.8215,121.4006,121.4567,18282.0
2022-11-11 10:25:00,129.91,130.07,129.77,129.77,3177.0,121.5315,121.6812,121.4006,121.4006,3177.0
2022-11-11 10:30:00,129.94,129.94,129.28,129.3,5912.0,121.5596,121.5596,120.9422,120.9609,5912.0
2022-11-11 10:35:00,129.32,129.5,129.15,129.26,16993.0,120.9796,121.148,120.8205,120.9234,16993.0
2022-11-11 10:40:00,129.28,129.3,128.85,128.91,7488.0,120.9422,120.9609,120.5399,120.596,7488.0
2022-11-11 10:45:00,128.98,129.12,128.86,128.9,10278.0,120.6615,120.7925,120.5492,120.5867,10278.0
2022-11-11 10:50:00,128.94,129.3,128.82,128.93,8751.0,120.6241,120.9609,120.5118,120.6147,8751.0
2022-11-11 10:55:00,128.93,129.01,128.54,128.63,8023.0,120.6147,120.6896,120.2499,120.3341,8023.0
2022-11-11 11:00:00,128.62,128.92,128.5,128.67,5854.0,120.3247,120.6054,120.2125,120.3715,5854.0
2022-11-11 11:05:00,128.68,128.68,127.92,127.96,4845.0,120.3809,120.3809,119.6699,119.7073,4845.0
2022-11-11 11:10:00,128.02,128.18,127.86,128.18,15835.0,119.7634,119.9131,119.6137,119.9131,15835.0
2022-11-11 11:15:00,128.18,128.54,128.08,128.54,6891.0,119.9131,120.2499,119.8195,120.2499,6891.0
2022-11-11 11:20:00,128.48,128.82,128.37,128.61,8472.0,120.1937,120.5118,120.0908,120.3154,8472.0
2022-11-11 11:25:00,128.59,128.89,128.57,128.7,4664.0,120.2967,120.5773,120.2779,120.3996,4664.0
2022-11-11 11:30:00,128.62,129.17,128.61,128.89,5909.0,120.3247,120.8392,120.3154,120.5773,5909.0
2022-11-11 11:35:00,128.94,129.29,128.89,129.07,7336.0,120.6241,120.9515,120.5773,120.7457,7336.0
2022-11-11 11:40:00,129.01,129.48,128.96,129.48,6285.0,120.6896,121.1293,120.6428,121.1293,6285.0
2022-11-11 11:45:00,129.39,129.68,129.29,129.68,15381.0,121.0451,121.3164,120.9515,121.3164,15381.0
2022-11-11 11:50:00,129.75,129.79,129.5,129.74,12573.0,121.3818,121.4193,121.148,121.3725,12573.0
2022-11-11 11:55:00,129.77,129.84,129.47,129.58,4902.0,121.4006,121.466,121.1199,121.2228,4902.0
2022-11-11 12:00:00,129.54,129.54,129.22,129.37,5003.0,121.1854,121.1854,120.886,121.0263,5003.0
2022-11-11 12:05:00,129.38,129.47,129.18,129.34,7092.0,121.0357,121.1199,120.8486,120.9983,7092.0
2022-11-11 12:10:00,129.36,129.63,129.36,129.49,7879.0,121.017,121.2696,121.017,121.1386,7879.0
2022-11-11 12:15:00,129.51,129.69,129.51,129.62,3582.0,121.1573,121.3257,121.1573,121.2602,3582.0
2022-11-11 12:20:00,129.66,129.87,129.63,129.87,4302.0,121.2976,121.4941,121.2696,121.4941,4302.0
2022-11-11 12:25:00,129.84,129.88,129.75,129.85,3624.0,121.466,121.5035,121.3818,121.4754,3624.0
2022-11-11 12:30:00,129.8,129.91,129.68,129.69,6349.0,121.4286,121.5315,121.3164,121.3257,6349.0
2022-11-11 12:35:00,129.69,129.83,129.58,129.58,6167.0,121.3257,121.4567,121.2228,121.2228,6167.0
2022-11-11 12:40:00,129.52,129.61,129.4,129.47,5988.0,121.1667,121.2509,121.0544,121.1199,5988.0
2022-11-11 12:45:00,129.54,129.57,129.37,129.48,5720.0,121.1854,121.2135,121.0263,121.1293,5720.0
2022-11-11 12:50:00,129.44,129.61,129.39,129.61,2523.0,121.0918,121.2509,121.0451,121.2509,2523.0
2022-11-11 12:55:00,129.64,129.65,129.34,129.34,4798.0,121.2789,121.2883,120.9983,120.9983,4798.0
2022-11-11 13:00:00,129.39,129.42,129.22,129.23,3971.0,121.0451,121.0731,120.886,120.8954,3971.0
2022-11-11 13:05:00,129.19,129.34,129.19,129.31,4625.0,120.858,120.9983,120.858,120.9702,4625.0
2022-11-11 13:10:00,129.33,129.53,129.33,129.48,5466.0,120.9889,121.176,120.9889,121.1293,5466.0
2022-11-11 13:15:00,129.46,129.59,129.4,129.51,4445.0,121.1105,121.2322,121.0544,121.1573,4445.0
2022-11-11 13:20:00,129.39,129.67,129.39,129.59,4336.0,121.0451,121.307,121.0451,121.2322,4336.0
2022-11-11 13:25:00,129.56,129.66,129.53,129.66,5469.0,121.2041,121.2976,121.176,121.2976,5469.0
2022-11-11 13:30:00,129.66,129.8,129.62,129.7,8689.0,121.2976,121.4286,121.2602,121.3351,8689.0
2022-11-11 13:35:00,129.7,129.71,129.6,129.67,1894.0,121.3351,121.3444,121.2415,121.307,1894.0
2022-11-11 13:40:00,129.71,129.76,129.66,129.76,2207.0,121.3444,121.3912,121.2976,121.3912,2207.0
2022-11-11 13:45:00,129.84,130.0,129.84,129.96,3013.0,121.466,121.6157,121.466,121.5783,3013.0
2022-11-11 13:50:00,129.99,130.2,129.99,130.13,4958.0,121.6064,121.8028,121.6064,121.7373,4958.0
2022-11-11 13:55:00,130.1,130.1,130.0,130.0,2015.0,121.7093,121.7093,121.6157,121.6157,2015.0
2022-11-11 14:00:00,130.11,130.32,130.1,130.32,1755.0,121.7186,121.9151,121.7093,121.9151,1755.0
2022-11-11 14:05:00,130.29,130.38,130.28,130.32,3312.0,121.887,121.9712,121.8777,121.9151,3312.0
2022-11-11 14:10:00,130.3,130.3,130.09,130.12,3789.0,121.8964,121.8964,121.6999,121.728,3789.0
2022-11-11 14:15:00,130.05,130.11,129.98,130.01,2161.0,121.6625,121.7186,121.597,121.6251,2161.0
2022-11-11 14:20:00,130.06,130.27,130.06,130.27,1548.0,121.6718,121.8683,121.6718,121.8683,1548.0
2022-11-11 14:25:00,130.25,130.44,130.25,130.41,5393.0,121.8496,122.0273,121.8496,121.9993,5393.0
2022-11-11 14:30:00,130.42,130.56,130.34,130.36,6908.0,122.0086,122.1396,121.9338,121.9525,6908.0
2022-11-11 14:35:00,130.38,130.89,130.31,130.69,38394.0,121.9712,122.4483,121.9057,122.2612,38394.0
2022-11-11 14:40:00,130.78,130.9,130.75,130.86,6218.0,122.3454,122.4577,122.3173,122.4203,6218.0
2022-11-11 14:45:00,130.81,130.96,130.81,130.89,3690.0,122.3735,122.5138,122.3735,122.4483,3690.0
2022-11-11 14:50:00,130.91,131.09,130.87,131.08,8223.0,122.467,122.6354,122.4296,122.6261,8223.0
2022-11-11 14:55:00,131.05,131.22,131.02,131.17,5305.0,122.598,122.757,122.5699,122.7103,5305.0
2022-11-11 15:00:00,131.18,131.21,131.06,131.08,4117.0,122.7196,122.7477,122.6074,122.6261,4117.0
2022-11-11 15:05:00,131.13,131.51,131.08,131.44,41520.0,122.6728,123.0283,122.6261,122.9628,41520.0
2022-11-11 15:10:00,131.44,131.71,131.32,131.69,35733.0,122.9628,123.2154,122.8506,123.1967,35733.0
2022-11-11 15:15:00,131.68,132.05,131.58,132.02,30318.0,123.1874,123.5335,123.0938,123.5054,30318.0
2022-11-11 15:20:00,132.02,132.19,131.93,132.14,41988.0,123.5054,123.6645,123.4212,123.6177,41988.0
2022-11-11 15:25:00,132.14,132.38,132.06,132.31,51865.0,123.6177,123.8422,123.5429,123.7767,51865.0
2022-11-11 15:30:00,132.27,132.51,132.27,132.46,11303.0,123.7393,123.9638,123.7393,123.9171,11303.0
2022-11-11 15:35:00,132.46,132.53,132.33,132.44,24822.0,123.9171,123.9825,123.7954,123.8984,24822.0
2022-11-11 15:40:00,132.43,132.51,132.25,132.33,23994.0,123.889,123.9638,123.7206,123.7954,23994.0
2022-11-11 15:45:00,132.32,132.7,132.28,132.64,27781.0,123.7861,124.1416,123.7487,124.0855,27781.0
2022-11-11 15:50:00,132.66,132.71,132.37,132.38,50719.0,124.1042,124.1509,123.8329,123.8422,50719.0
2022-11-11 15:55:00,132.39,132.45,131.92,132.16,103017.0,123.8516,123.9077,123.4119,123.6364,103017.0
2022-11-14 09:30:00,132.34,132.87,132.11,132.42,11768.0,123.8048,124.3006,123.5896,123.8796,11768.0
2022-11-14 09:35:00,132.49,132.75,132.15,132.2,4659.0,123.9451,124.1884,123.6271,123.6738,4659.0
2022-11-14 09:40:00,132.31,132.35,131.57,131.95,4613.0,123.7767,123.8142,123.0845,123.44,4613.0
2022-11-14 09:45:00,131.87,132.11,131.82,132.03,3042.0,123.3651,123.5896,123.3183,123.5148,3042.0
2022-11-14 09:50:00,131.9,132.36,131.77,132.19,7677.0,123.3932,123.8235,123.2716,123.6645,7677.0
2022-11-14 09:55:00,132.24,132.55,132.11,132.51,9732.0,123.7112,124.0013,123.5896,123.9638,9732.0
2022-11-14 10:00:00,132.54,132.72,132.41,132.41,2724.0,123.9919,124.1603,123.8703,123.8703,2724.0
2022-11-14 10:05:00,132.47,132.69,132.43,132.56,4944.0,123.9264,124.1322,123.889,124.0106,4944.0
2022-11-14 10:10:00,132.64,132.68,132.32,132.52,4180.0,124.0855,124.1229,123.7861,123.9732,4180.0
2022-11-14 10:15:00,132.52,133.01,132.52,132.93,8034.0,123.9732,124.4316,123.9732,124.3567,8034.0
2022-11-14 10:20:00,132.97,133.12,132.71,132.79,5143.0,124.3942,124.5345,124.1509,124.2258,5143.0
2022-11-14 10:25:00,132.71,132.92,132.59,132.92,2644.0,124.1509,124.3474,124.0387,124.3474,2644.0
2022-11-14 10:30:00,132.87,132.87,132.68,132.8,2726.0,124.3006,124.3006,124.1229,124.2351,2726.0
2022-11-14 10:35:00,132.76,132.92,132.68,132.7,3366.0,124.1977,124.3474,124.1229,124.1416,3366.0
2022-11-14 10:40:00,132.6,132.85,132.6,132.74,1382.0,124.048,124.2819,124.048,124.179,1382.0
2022-11-14 10:45:00,132.79,132.8,132.42,132.48,7801.0,124.2258,124.2351,123.8796,123.9358,7801.0
2022-11-14 10:50:00,132.42,132.54,132.23,132.23,10535.0,123.8796,123.9919,123.7019,123.7019,10535.0
2022-11-14 10:55:00,132.18,132.3,132.08,132.09,4008.0,123.6551,123.7674,123.5616,123.5709,4008.0
2022-11-14 11:00:00,132.04,132.21,131.94,131.95,7310.0,123.5241,123.6832,123.4306,123.44,7310.0
2022-11-14 11:05:00,132.0,132.0,131.8,131.83,5288.0,123.4867,123.4867,123.2996,123.3277,5288.0
2022-11-14 11:10:00,131.77,131.8,131.5,131.53,5770.0,123.2716,123.2996,123.019,123.047,5770.0
2022-11-14 11:15:00,131.48,131.49,131.13,131.13,5628.0,123.0003,123.0096,122.6728,122.6728,5628.0
2022-11-14 11:20:00,131.17,131.28,131.1,131.16,3875.0,122.7103,122.8132,122.6448,122.7009,3875.0
2022-11-14 11:25:00,131.14,131.41,131.12,131.37,6982.0,122.6822,122.9348,122.6635,122.8974,6982.0
2022-11-14 11:30:00,131.39,131.53,131.21,131.51,5417.0,122.9161,123.047,122.7477,123.0283,5417.0
2022-11-14 11:35:00,131.58,131.65,131.46,131.47,6733.0,123.0938,123.1593,122.9816,122.9909,6733.0
2022-11-14 11:40:00,131.48,131.51,131.33,131.33,5966.0,123.0003,123.0283,122.8599,122.8599,5966.0
2022-11-14 11:45:00,131.38,131.38,131.0,131.06,3611.0,122.9067,122.9067,122.5512,122.6074,3611.0
2022-11-14 11:50:00,131.01,131.02,130.75,130.79,3473.0,122.5606,122.5699,122.3173,122.3548,3473.0
2022-11-14 11:55:00,130.76,130.79,130.68,130.74,3821.0,122.3267,122.3548,122.2519,122.308,3821.0
2022-11-14 12:00:00,130.87,131.22,130.77,131.22,2900.0,122.4296,122.757,122.3361,122.757,2900.0
2022-11-14 12:05:00,131.14,131.15,130.96,130.96,2600.0,122.6822,122.6915,122.5138,122.5138,2600.0
2022-11-14 12:10:00,130.95,131.29,130.95,131.18,4111.0,122.5044,122.8225,122.5044,122.7196,4111.0
2022-11-14 12:15:00,131.14,131.23,131.14,131.21,1247.0,122.6822,122.7664,122.6822,122.7477,1247.0
2022-11-14 12:20:00,131.13,131.2,131.0,131.11,2331.0,122.6728,122.7383,122.5512,122.6541,2331.0
2022-11-14 12:25:00,131.19,131.34,131.19,131.32,2908.0,122.729,122.8693,122.729,122.8506,2908.0
2022-11-14 12:30:00,131.4,131.54,131.35,131.47,2025.0,122.9254,123.0564,122.8786,122.9909,2025.0
2022-11-14 12:35:00,131.49,131.65,131.47,131.63,3675.0,123.0096,123.1593,122.9909,123.1406,3675.0
2022-11-14 12:40:00,131.52,131.52,131.49,131.49,301.0,123.0377,123.0377,123.0096,123.0096,301.0
2022-11-14 12:45:00,131.52,131.53,131.44,131.44,848.0,123.0377,123.047,122.9628,122.9628,848.0
2022-11-14 12:50:00,131.5,131.56,131.47,131.52,2413.0,123.019,123.0751,122.9909,123.0377,2413.0
2022-11-14 12:55:00,131.49,131.51,131.39,131.44,3758.0,123.0096,123.0283,122.9161,122.9628,3758.0
2022-11-14 13:00:00,131.39,131.49,131.38,131.49,1943.0,122.9161,123.0096,122.9067,123.0096,1943.0
2022-11-14 13:05:00,131.46,131.7,131.45,131.64,7533.0,122.9816,123.2061,122.9722,123.1499,7533.0
2022-11-14 13:10:00,131.69,131.92,131.69,131.89,3888.0,123.1967,123.4119,123.1967,123.3838,3888.0
2022-11-14 13:15:00,131.86,131.92,131.84,131.86,3040.0,123.3558,123.4119,123.337,123.3558,3040.0
2022-11-14 13:20:00,131.88,132.06,131.88,132.05,2952.0,123.3745,123.5429,123.3745,123.5335,2952.0
2022-11-14 13:25:00,132.06,132.09,132.03,132.08,3169.0,123.5429,123.5709,123.5148,123.5616,3169.0
2022-11-14 13:30:00,132.05,132.16,132.01,132.16,5741.0,123.5335,123.6364,123.4961,123.6364,5741.0
2022-11-14 13:35:00,132.19,132.25,131.97,131.99,6506.0,123.6645,123.7206,123.4587,123.4774,6506.0
2022-11-14 13:40:00,132.0,132.05,131.9,132.05,3849.0,123.4867,123.5335,123.3932,123.5335,3849.0
2022-11-14 13:45:00,132.04,132.05,131.89,131.93,2184.0,123.5241,123.5335,123.3838,123.4212,2184.0
2022-11-14 13:50:00,131.94,131.99,131.86,131.86,3355.0,123.4306,123.4774,123.3558,123.3558,3355.0
2022-11-14 13:55:00,131.83,131.85,131.65,131.72,3092.0,123.3277,123.3464,123.1593,123.2248,3092.0
2022-11-14 14:00:00,131.71,131.71,131.4,131.4,2893.0,123.2154,123.2154,122.9254,122.9254,2893.0
2022-11-14 14:05:00,131.39,131.52,131.39,131.44,4470.0,122.9161,123.0377,122.9161,122.9628,4470.0
2022-11-14 14:10:00,131.44,131.45,131.27,131.3,4840.0,122.9628,122.9722,122.8038,122.8319,4840.0
2022-11-14 14:15:00,131.24,131.24,131.08,131.15,3011.0,122.7757,122.7757,122.6261,122.6915,3011.0
2022-11-14 14:20:00,131.16,131.16,131.04,131.04,4255.0,122.7009,122.7009,122.5886,122.5886,4255.0
2022-11-14 14:25:00,131.0,131.04,130.85,130.9,5604.0,122.5512,122.5886,122.4109,122.4577,5604.0
2022-11-14 14:30:00,130.91,130.99,130.7,130.7,3629.0,122.467,122.5419,122.2706,122.2706,3629.0
2022-11-14 14:35:00,130.67,130.71,130.57,130.57,4831.0,122.2425,122.2799,122.149,122.149,4831.0
2022-11-14 14:40:00,130.5,130.61,130.49,130.52,5725.0,122.0835,122.1864,122.0741,122.1022,5725.0
2022-11-14 14:45:00,130.52,130.55,130.39,130.44,2980.0,122.1022,122.1302,121.9806,122.0273,2980.0
2022-11-14 14:50:00,130.44,130.54,130.38,130.39,4450.0,122.0273,122.1209,121.9712,121.9806,4450.0
2022-11-14 14:55:00,130.4,130.53,130.4,130.5,4344.0,121.9899,122.1115,121.9899,122.0835,4344.0
2022-11-14 15:00:00,130.54,130.72,130.53,130.72,3802.0,122.1209,122.2893,122.1115,122.2893,3802.0
2022-11-14 15:05:00,130.72,130.79,130.62,130.62,5415.0,122.2893,122.3548,122.1957,122.1957,5415.0
2022-11-14 15:10:00,130.62,130.62,130.32,130.35,8730.0,122.1957,122.1957,121.9151,121.9431,8730.0
2022-11-14 15:15:00,130.37,130.42,130.28,130.41,4857.0,121.9619,122.0086,121.8777,121.9993,4857.0
2022-11-14 15:20:00,130.43,130.61,130.43,130.6,7071.0,122.018,122.1864,122.018,122.177,7071.0
2022-11-14 15:25:00,130.58,130.66,130.56,130.58,7295.0,122.1583,122.2332,122.1396,122.1583,7295.0
2022-11-14 15:30:00,130.56,130.61,130.42,130.56,14243.0,122.1396,122.1864,122.0086,122.1396,14243.0
2022-11-14 15:35:00,130.59,130.6,130.42,130.49,11857.0,122.1677,122.177,122.0086,122.0741,11857.0
2022-11-14 15:40:00,130.5,130.52,130.33,130.33,9843.0,122.0835,122.1022,121.9244,121.9244,9843.0
2022-11-14 15:45:00,130.26,130.27,129.98,130.0,18702.0,121.8589,121.8683,121.597,121.6157,18702.0
2022-11-14 15:50:00,129.97,129.97,129.54,129.55,34705.0,121.5877,121.5877,121.1854,121.1947,34705.0
2022-11-14 15:55:00,129.54,129.54,128.92,129.09,116233.0,121.1854,121.1854,120.6054,120.7644,116233.0
2022-11-15 09:30:00,129.68,130.52,129.24,129.24,17386.0,121.3164,122.1022,120.9047,120.9047,17386.0
2022-11-15 09:35:00,129.6,129.89,129.34,129.6,7568.0,121.2415,121.5128,120.9983,121.2415,7568.0
2022-11-15 09:40:00,129.61,129.81,129.33,129.78,13795.0,121.2509,121.438,120.9889,121.4099,13795.0
2022-11-15 09:45:00,129.55,129.55,128.8,129.34,3134.0,121.1947,121.1947,120.4931,120.9983,3134.0
2022-11-15 09:50:00,129.26,129.64,129.15,129.57,5789.0,120.9234,121.2789,120.8205,121.2135,5789.0
2022-11-15 09:55:00,129.5,130.0,129.45,129.77,13561.0,121.148,121.6157,121.1012,121.4006,13561.0
2022-11-15 10:00:00,129.8,130.26,129.8,130.06,8360.0,121.4286,121.8589,121.4286,121.6718,8360.0
2022-11-15 10:05:00,130.02,130.03,129.59,129.59,6601.0,121.6344,121.6438,121.2322,121.2322,6601.0
2022-11-15 10:10:00,129.62,129.67,129.38,129.63,12089.0,121.2602,121.307,121.0357,121.2696,12089.0
2022-11-15 10:15:00,129.61,129.88,129.56,129.69,7535.0,121.2509,121.5035,121.2041,121.3257,7535.0
2022-11-15 10:20:00,129.72,129.83,129.58,129.77,8131.0,121.3538,121.4567,121.2228,121.4006,8131.0
2022-11-15 10:25:00,129.77,130.0,129.65,129.99,10125.0,121.4006,121.6157,121.2883,121.6064,10125.0
2022-11-15 10:30:00,129.94,130.34,129.94,130.34,3695.0,121.5596,121.9338,121.5596,121.9338,3695.0
2022-11-15 10:35:00,130.24,130.29,129.95,130.27,9406.0,121.8402,121.887,121.5689,121.8683,9406.0
2022-11-15 10:40:00,130.27,130.52,130.06,130.51,9863.0,121.8683,122.1022,121.6718,122.0928,9863.0
2022-11-15 10:45:00,130.48,130.48,130.12,130.23,7086.0,122.0648,122.0648,121.728,121.8309,7086.0
2022-11-15 10:50:00,130.23,130.55,130.12,130.55,11021.0,121.8309,122.1302,121.728,122.1302,11021.0
2022-11-15 10:55:00,130.61,130.81,130.61,130.66,7730.0,122.1864,122.3735,122.1864,122.2332,7730.0
2022-11-15 11:00:00,130.66,130.66,130.46,130.55,7936.0,122.2332,122.2332,122.046,122.1302,7936.0
2022-11-15 11:05:00,130.49,130.72,130.49,130.59,4151.0,122.0741,122.2893,122.0741,122.1677,4151.0
2022-11-15 11:10:00,130.34,130.62,130.31,130.62,5126.0,121.9338,122.1957,121.9057,122.1957,5126.0
2022-11-15 11:15:00,130.55,130.72,130.25,130.25,7820.0,122.1302,122.2893,121.8496,121.8496,7820.0
2022-11-15 11:20:00,130.23,130.56,130.14,130.51,4357.0,121.8309,122.1396,121.7467,122.0928,4357.0
2022-11-15 11:25:00,130.42,130.89,130.42,130.76,17148.0,122.0086,122.4483,122.0086,122.3267,17148.0
2022-11-15 11:30:00,130.82,131.38,130.74,131.29,13730.0,122.3828,122.9067,122.308,122.8225,13730.0
2022-11-15 11:35:00,131.35,131.35,131.14,131.24,9441.0,122.8786,122.8786,122.6822,122.7757,9441.0
2022-11-15 11:40:00,131.31,131.38,131.06,131.17,14075.0,122.8412,122.9067,122.6074,122.7103,14075.0
2022-11-15 11:45:00,131.13,131.38,131.07,131.25,9000.0,122.6728,122.9067,122.6167,122.7851,9000.0
2022-11-15 11:50:00,131.29,131.6,131.29,131.6,13236.0,122.8225,123.1125,122.8225,123.1125,13236.0
2022-11-15 11:55:00,131.58,131.94,131.55,131.79,16393.0,123.0938,123.4306,123.0658,123.2903,16393.0
2022-11-15 12:00:00,131.78,131.79,131.51,131.59,10219.0,123.2809,123.2903,123.0283,123.1032,10219.0
2022-11-15 12:05:00,131.65,131.83,131.43,131.65,12023.0,123.1593,123.3277,122.9535,123.1593,12023.0
2022-11-15 12:10:00,131.69,131.7,131.39,131.4,13636.0,123.1967,123.2061,122.9161,122.9254,13636.0
2022-11-15 12:15:00,131.44,131.56,131.38,131.48,7697.0,122.9628,123.0751,122.9067,123.0003,7697.0
2022-11-15 12:20:00,131.5,131.7,131.5,131.65,6196.0,123.019,123.2061,123.019,123.1593,6196.0
2022-11-15 12:25:00,131.69,131.75,131.6,131.75,9223.0,123.1967,123.2529,123.1125,123.2529,9223.0
2022-11-15 12:30:00,131.74,132.1,131.74,132.08,7961.0,123.2435,123.5803,123.2435,123.5616,7961.0
2022-11-15 12:35:00,132.06,132.2,132.02,132.14,9916.0,123.5429,123.6738,123.5054,123.6177,9916.0
2022-11-15 12:40:00,132.14,132.18,132.02,132.11,8941.0,123.6177,123.6551,123.5054,123.5896,8941.0
2022-11-15 12:45:00,132.13,132.33,132.08,132.33,10467.0,123.6083,123.7954,123.5616,123.7954,10467.0
2022-11-15 12:50:00,132.3,132.35,132.0,132.0,8054.0,123.7674,123.8142,123.4867,123.4867,8054.0
2022-11-15 12:55:00,131.99,132.06,131.92,132.02,6613.0,123.4774,123.5429,123.4119,123.5054,6613.0
2022-11-15 13:00:00,132.02,132.25,132.02,132.25,13623.0,123.5054,123.7206,123.5054,123.7206,13623.0
2022-11-15 13:05:00,132.18,132.24,132.11,132.12,8335.0,123.6551,123.7112,123.5896,123.599,8335.0
2022-11-15 13:10:00,132.11,132.11,131.77,131.82,10673.0,123.5896,123.5896,123.2716,123.3183,10673.0
2022-11-15 13:15:00,131.77,131.79,131.31,131.34,15408.0,123.2716,123.2903,122.8412,122.8693,15408.0
2022-11-15 13:20:00,131.25,131.3,130.64,130.89,9812.0,122.7851,122.8319,122.2144,122.4483,9812.0
2022-11-15 13:25:00,130.95,131.04,130.41,130.47,15679.0,122.5044,122.5886,121.9993,122.0554,15679.0
2022-11-15 13:30:00,130.45,130.74,130.04,130.04,14681.0,122.0367,122.308,121.6531,121.6531,14681.0
2022-11-15 13:35:00,130.05,130.36,130.0,130.23,9284.0,121.6625,121.9525,121.6157,121.8309,9284.0
2022-11-15 13:40:00,130.28,130.82,129.94,130.74,11221.0,121.8777,122.3828,121.5596,122.308,11221.0
2022-11-15 13:45:00,130.69,130.86,130.54,130.62,12294.0,122.2612,122.4203,122.1209,122.1957,12294.0
2022-11-15 13:50:00,130.61,131.03,130.6,130.98,10463.0,122.1864,122.5793,122.177,122.5325,10463.0
2022-11-15 13:55:00,130.97,131.29,130.88,131.02,14533.0,122.5232,122.8225,122.439,122.5699,14533.0
2022-11-15 14:00:00,130.97,131.18,130.71,130.83,10857.0,122.5232,122.7196,122.2799,122.3922,10857.0
2022-11-15 14:05:00,130.87,131.43,130.85,131.43,11029.0,122.4296,122.9535,122.4109,122.9535,11029.0
2022-11-15 14:10:00,131.43,131.93,131.43,131.75,13713.0,122.9535,123.4212,122.9535,123.2529,13713.0
2022-11-15 14:15:00,131.75,131.89,131.64,131.75,11366.0,123.2529,123.3838,123.1499,123.2529,11366.0
2022-11-15 14:20:00,131.81,132.01,131.76,132.01,9486.0,123.309,123.4961,123.2622,123.4961,9486.0
2022-11-15 14:25:00,131.92,132.06,131.76,132.0,9719.0,123.4119,123.5429,123.2622,123.4867,9719.0
2022-11-15 14:30:00,132.08,132.14,131.86,131.86,17512.0,123.5616,123.6177,123.3558,123.3558,17512.0
2022-11-15 14:35:00,131.84,132.06,131.76,131.88,12182.0,123.337,123.5429,123.2622,123.3745,12182.0
2022-11-15 14:40:00,131.87,132.09,131.72,131.84,22175.0,123.3651,123.5709,123.2248,123.337,22175.0
2022-11-15 14:45:00,131.91,132.14,131.82,131.88,22548.0,123.4025,123.6177,123.3183,123.3745,22548.0
2022-11-15 14:50:00,131.9,132.09,131.83,132.07,10560.0,123.3932,123.5709,123.3277,123.5522,10560.0
2022-11-15 14:55:00,132.12,132.59,132.07,132.36,8535.0,123.599,124.0387,123.5522,123.8235,8535.0
2022-11-15 15:00:00,132.36,132.72,132.29,132.48,18015.0,123.8235,124.1603,123.758,123.9358,18015.0
2022-11-15 15:05:00,132.35,132.54,132.26,132.38,13558.0,123.8142,123.9919,123.73,123.8422,13558.0
2022-11-15 15:10:00,132.39,132.55,132.32,132.41,11119.0,123.8516,124.0013,123.7861,123.8703,11119.0
2022-11-15 15:15:00,132.42,132.66,132.4,132.54,13474.0,123.8796,124.1042,123.8609,123.9919,13474.0
2022-11-15 15:20:00,132.49,132.76,132.44,132.61,14813.0,123.9451,124.1977,123.8984,124.0574,14813.0
2022-11-15 15:25:00,132.64,132.87,132.55,132.63,21321.0,124.0855,124.3006,124.0013,124.0761,21321.0
2022-11-15 15:30:00,132.63,132.63,132.11,132.33,39746.0,124.0761,124.0761,123.5896,123.7954,39746.0
2022-11-15 15:35:00,132.36,132.72,132.36,132.68,26673.0,123.8235,124.1603,123.8235,124.1229,26673.0
2022-11-15 15:40:00,132.66,132.82,132.54,132.76,33322.0,124.1042,124.2538,123.9919,124.1977,33322.0
2022-11-15 15:45:00,132.74,132.76,132.3,132.36,41516.0,124.179,124.1977,123.7674,123.8235,41516.0
2022-11-15 15:50:00,132.36,132.36,131.87,131.96,52041.0,123.8235,123.8235,123.3651,123.4493,52041.0
2022-11-15 15:55:00,132.0,132.16,131.81,132.15,152121.0,123.4867,123.6364,123.309,123.6271,152121.0
2022-11-16 09:30:00,131.42,132.97,131.42,132.16,27828.0,122.9441,124.3942,122.9441,123.6364,27828.0
2022-11-16 09:35:00,131.6,132.11,131.48,132.02,13673.0,123.1125,123.5896,123.0003,123.5054,13673.0
2022-11-16 09:40:00,132.1,132.1,131.35,131.43,8910.0,123.5803,123.5803,122.8786,122.9535,8910.0
2022-11-16 09:45:00,131.46,131.64,131.22,131.5,4680.0,122.9816,123.1499,122.757,123.019,4680.0
2022-11-16 09:50:00,131.45,131.76,131.04,131.16,16682.0,122.9722,123.2622,122.5886,122.7009,16682.0
2022-11-16 09:55:00,131.2,131.43,130.96,131.43,2900.0,122.7383,122.9535,122.5138,122.9535,2900.0
2022-11-16 10:00:00,131.34,131.77,131.24,131.77,9060.0,122.8693,123.2716,122.7757,123.2716,9060.0
2022-11-16 10:05:00,131.78,132.02,131.72,131.9,7184.0,123.2809,123.5054,123.2248,123.3932,7184.0
2022-11-16 10:10:00,131.99,132.67,131.99,132.54,16683.0,123.4774,124.1135,123.4774,123.9919,16683.0
2022-11-16 10:15:00,132.49,132.68,132.35,132.44,19738.0,123.9451,124.1229,123.8142,123.8984,19738.0
2022-11-16 10:20:00,132.51,132.92,132.51,132.69,6295.0,123.9638,124.3474,123.9638,124.1322,6295.0
2022-11-16 10:25:00,132.77,132.87,132.47,132.59,9333.0,124.2071,124.3006,123.9264,124.0387,9333.0
2022-11-16 10:30:00,132.53,133.0,132.4,132.87,9507.0,123.9825,124.4222,123.8609,124.3006,9507.0
2022-11-16 10:35:00,132.88,132.88,132.56,132.75,5268.0,124.31,124.31,124.0106,124.1884,5268.0
2022-11-16 10:40:00,132.75,132.98,132.67,132.75,12276.0,124.1884,124.4035,124.1135,124.1884,12276.0
2022-11-16 10:45:00,132.72,132.89,132.66,132.66,6094.0,124.1603,124.3193,124.1042,124.1042,6094.0
2022-11-16 10:50:00,132.7,132.82,132.35,132.51,8610.0,124.1416,124.2538,123.8142,123.9638,8610.0
2022-11-16 10:55:00,132.5,132.54,132.39,132.5,6101.0,123.9545,123.9919,123.8516,123.9545,6101.0
2022-11-16 11:00:00,132.43,132.57,132.38,132.49,5268.0,123.889,124.02,123.8422,123.9451,5268.0
2022-11-16 11:05:00,132.55,132.67,132.51,132.6,9609.0,124.0013,124.1135,123.9638,124.048,9609.0
2022-11-16 11:10:00,132.56,132.72,132.34,132.58,12893.0,124.0106,124.1603,123.8048,124.0293,12893.0
2022-11-16 11:15:00,132.65,132.65,132.13,132.13,10653.0,124.0948,124.0948,123.6083,123.6083,10653.0
2022-11-16 11:20:00,132.06,132.13,131.9,131.95,5705.0,123.5429,123.6083,123.3932,123.44,5705.0
2022-11-16 11:25:00,131.95,132.02,131.65,131.97,30648.0,123.44,123.5054,123.1593,123.4587,30648.0
2022-11-16 11:30:00,131.99,132.17,131.86,131.87,20899.0,123.4774,123.6458,123.3558,123.3651,20899.0
2022-11-16 11:35:00,131.96,132.27,131.96,132.19,8756.0,123.4493,123.7393,123.4493,123.6645,8756.0
2022-11-16 11:40:00,132.22,132.32,132.08,132.08,6289.0,123.6925,123.7861,123.5616,123.5616,6289.0
2022-11-16 11:45:00,132.14,132.2,132.04,132.1,3344.0,123.6177,123.6738,123.5241,123.5803,3344.0
2022-11-16 11:50:00,132.16,132.42,132.12,132.42,8222.0,123.6364,123.8796,123.599,123.8796,8222.0
2022-11-16 11:55:00,132.44,132.79,132.42,132.65,12799.0,123.8984,124.2258,123.8796,124.0948,12799.0
2022-11-16 12:00:00,132.59,132.63,132.33,132.47,19078.0,124.0387,124.0761,123.7954,123.9264,19078.0
2022-11-16 12:05:00,132.53,132.87,132.49,132.84,22884.0,123.9825,124.3006,123.9451,124.2726,22884.0
2022-11-16 12:10:00,132.81,132.88,132.51,132.67,15148.0,124.2445,124.31,123.9638,124.1135,15148.0
2022-11-16 12:15:00,132.63,132.8,132.55,132.6,21704.0,124.0761,124.2351,124.0013,124.048,21704.0
2022-11-16 12:20:00,132.62,132.68,131.98,132.09,28210.0,124.0667,124.1229,123.468,123.5709,28210.0
2022-11-16 12:25:00,132.08,132.45,132.05,132.42,19924.0,123.5616,123.9077,123.5335,123.8796,19924.0
2022-11-16 12:30:00,132.44,132.55,132.35,132.46,14645.0,123.8984,124.0013,123.8142,123.9171,14645.0
2022-11-16 12:35:00,132.47,132.64,132.37,132.62,13683.0,123.9264,124.0855,123.8329,124.0667,13683.0
2022-11-16 12:40:00,132.51,132.75,132.51,132.72,2208.0,123.9638,124.1884,123.9638,124.1603,2208.0
2022-11-16 12:45:00,132.77,132.9,132.75,132.75,2195.0,124.2071,124.3287,124.1884,124.1884,2195.0
2022-11-16 12:50:00,132.7,132.8,132.54,132.59,5415.0,124.1416,124.2351,123.9919,124.0387,5415.0
2022-11-16 12:55:00,132.64,132.89,132.6,132.84,8766.0,124.0855,124.3193,124.048,124.2726,8766.0
2022-11-16 13:00:00,132.82,132.82,132.56,132.73,5421.0,124.2538,124.2538,124.0106,124.1696,5421.0
2022-11-16 13:05:00,132.73,132.73,132.31,132.41,3458.0,124.1696,124.1696,123.7767,123.8703,3458.0
2022-11-16 13:10:00,132.47,132.48,132.33,132.4,4566.0,123.9264,123.9358,123.7954,123.8609,4566.0
2022-11-16 13:15:00,132.46,132.67,132.46,132.56,10345.0,123.9171,124.1135,123.9171,124.0106,10345.0
2022-11-16 13:20:00,132.53,132.57,132.5,132.57,3698.0,123.9825,124.02,123.9545,124.02,3698.0
2022-11-16 13:25:00,132.56,132.62,132.54,132.54,5008.0,124.0106,124.0667,123.9919,123.9919,5008.0
2022-11-16 13:30:00,132.52,132.62,132.33,132.39,8410.0,123.9732,124.0667,123.7954,123.8516,8410.0
2022-11-16 13:35:00,132.38,132.52,132.3,132.52,4933.0,123.8422,123.9732,123.7674,123.9732,4933.0
2022-11-16 13:40:00,132.53,132.62,132.51,132.56,5308.0,123.9825,124.0667,123.9638,124.0106,5308.0
2022-11-16 13:45:00,132.55,132.55,132.48,132.52,6846.0,124.0013,124.0013,123.9358,123.9732,6846.0
2022-11-16 13:50:00,132.52,132.6,132.5,132.52,6109.0,123.9732,124.048,123.9545,123.9732,6109.0
2022-11-16 13:55:00,132.54,132.58,132.19,132.24,3138.0,123.9919,124.0293,123.6645,123.7112,3138.0
2022-11-16 14:00:00,132.24,132.51,132.22,132.48,9319.0,123.7112,123.9638,123.6925,123.9358,9319.0
2022-11-16 14:05:00,132.54,132.54,132.39,132.5,3577.0,123.9919,123.9919,123.8516,123.9545,3577.0
2022-11-16 14:10:00,132.47,132.48,132.32,132.33,3106.0,123.9264,123.9358,123.7861,123.7954,3106.0
2022-11-16 14:15:00,132.33,132.38,132.2,132.31,8968.0,123.7954,123.8422,123.6738,123.7767,8968.0
2022-11-16 14:20:00,132.31,132.31,132.06,132.08,7602.0,123.7767,123.7767,123.5429,123.5616,7602.0
2022-11-16 14:25:00,132.05,132.06,131.81,132.0,5305.0,123.5335,123.5429,123.309,123.4867,5305.0
2022-11-16 14:30:00,132.03,132.14,131.92,132.07,7675.0,123.5148,123.6177,123.4119,123.5522,7675.0
2022-11-16 14:35:00,132.14,132.22,132.07,132.12,8157.0,123.6177,123.6925,123.5522,123.599,8157.0
2022-11-16 14:40:00,132.16,132.28,132.12,132.25,4889.0,123.6364,123.7487,123.599,123.7206,4889.0
2022-11-16 14:45:00,132.25,132.29,132.13,132.13,4734.0,123.7206,123.758,123.6083,123.6083,4734.0
2022-11-16 14:50:00,132.15,132.4,132.15,132.34,3469.0,123.6271,123.8609,123.6271,123.8048,3469.0
2022-11-16 14:55:00,132.31,132.34,132.21,132.31,3683.0,123.7767,123.8048,123.6832,123.7767,3683.0
2022-11-16 15:00:00,132.28,132.34,132.1,132.1,4634.0,123.7487,123.8048,123.5803,123.5803,4634.0
2022-11-16 15:05:00,132.14,132.17,131.89,131.91,9264.0,123.6177,123.6458,123.3838,123.4025,9264.0
2022-11-16 15:10:00,131.91,132.13,131.91,132.02,19174.0,123.4025,123.6083,123.4025,123.5054,19174.0
2022-11-16 15:15:00,132.02,132.06,131.9,131.92,9906.0,123.5054,123.5429,123.3932,123.4119,9906.0
2022-11-16 15:20:00,131.97,132.31,131.97,132.27,9266.0,123.4587,123.7767,123.4587,123.7393,9266.0
2022-11-16 15:25:00,132.28,132.31,132.18,132.22,10099.0,123.7487,123.7767,123.6551,123.6925,10099.0
2022-11-16 15:30:00,132.18,132.24,132.0,132.0,14975.0,123.6551,123.7112,123.4867,123.4867,14975.0
2022-11-16 15:35:00,131.99,132.24,131.99,132.2,22237.0,123.4774,123.7112,123.4774,123.6738,22237.0
2022-11-16 15:40:00,132.16,132.39,132.09,132.38,11177.0,123.6364,123.8516,123.5709,123.8422,11177.0
2022-11-16 15:45:00,132.37,132.38,132.19,132.3,19607.0,123.8329,123.8422,123.6645,123.7674,19607.0
2022-11-16 15:50:00,132.25,132.59,132.21,132.37,40409.0,123.7206,124.0387,123.6832,123.8329,40409.0
2022-11-16 15:55:00,132.35,132.49,132.23,132.32,84667.0,123.8142,123.9451,123.7019,123.7861,84667.0
2022-11-17 09:30:00,131.64,132.82,131.06,132.27,20733.0,123.1499,124.2538,122.6074,123.7393,20733.0
2022-11-17 09:35:00,132.06,132.61,132.06,132.47,5232.0,123.5429,124.0574,123.5429,123.9264,5232.0
2022-11-17 09:40:00,132.45,132.83,132.44,132.83,16366.0,123.9077,124.2632,123.8984,124.2632,16366.0
2022-11-17 09:45:00,132.75,133.18,132.57,133.16,15755.0,124.1884,124.5906,124.02,124.5719,15755.0
2022-11-17 09:50:00,133.16,133.83,133.16,133.83,6121.0,124.5719,125.1987,124.5719,125.1987,6121.0
2022-11-17 09:55:00,133.77,133.95,133.63,133.91,9839.0,125.1426,125.311,125.0116,125.2735,9839.0
2022-11-17 10:00:00,133.82,134.11,133.43,133.43,11326.0,125.1893,125.4606,124.8245,124.8245,11326.0
2022-11-17 10:05:00,133.47,133.53,133.18,133.19,4547.0,124.8619,124.9181,124.5906,124.6,4547.0
2022-11-17 10:10:00,133.16,133.53,133.16,133.44,9316.0,124.5719,124.9181,124.5719,124.8339,9316.0
2022-11-17 10:15:00,133.43,133.46,132.76,132.76,5683.0,124.8245,124.8526,124.1977,124.1977,5683.0
2022-11-17 10:20:00,132.92,132.92,132.39,132.46,7252.0,124.3474,124.3474,123.8516,123.9171,7252.0
2022-11-17 10:25:00,132.5,132.68,132.46,132.68,5371.0,123.9545,124.1229,123.9171,124.1229,5371.0
2022-11-17 10:30:00,132.68,132.68,132.42,132.66,7959.0,124.1229,124.1229,123.8796,124.1042,7959.0
2022-11-17 10:35:00,132.66,132.8,132.52,132.8,7783.0,124.1042,124.2351,123.9732,124.2351,7783.0
2022-11-17 10:40:00,132.74,132.9,132.68,132.78,9487.0,124.179,124.3287,124.1229,124.2164,9487.0
2022-11-17 10:45:00,132.74,132.93,132.71,132.93,3333.0,124.179,124.3567,124.1509,124.3567,3333.0
2022-11-17 10:50:00,132.92,132.99,132.9,132.99,4790.0,124.3474,124.4129,124.3287,124.4129,4790.0
2022-11-17 10:55:00,132.98,133.09,132.9,132.91,4965.0,124.4035,124.5064,124.3287,124.338,4965.0
2022-11-17 11:00:00,132.87,132.91,132.81,132.91,2851.0,124.3006,124.338,124.2445,124.338,2851.0
2022-11-17 11:05:00,132.88,132.98,132.79,132.94,3320.0,124.31,124.4035,124.2258,124.3661,3320.0
2022-11-17 11:10:00,132.9,132.91,132.8,132.83,2613.0,124.3287,124.338,124.2351,124.2632,2613.0
2022-11-17 11:15:00,132.9,132.91,132.66,132.66,5404.0,124.3287,124.338,124.1042,124.1042,5404.0
2022-11-17 11:20:00,132.74,132.93,132.71,132.91,3867.0,124.179,124.3567,124.1509,124.338,3867.0
2022-11-17 11:25:00,132.86,133.06,132.81,133.06,3066.0,124.2913,124.4784,124.2445,124.4784,3066.0
2022-11-17 11:30:00,133.09,133.09,132.96,133.03,2838.0,124.5064,124.5064,124.3848,124.4503,2838.0
2022-11-17 11:35:00,133.0,133.12,133.0,133.06,6413.0,124.4222,124.5345,124.4222,124.4784,6413.0
2022-11-17 11:40:00,133.04,133.2,133.02,133.2,7879.0,124.4597,124.6093,124.4409,124.6093,7879.0
2022-11-17 11:45:00,133.17,133.31,133.16,133.27,3719.0,124.5813,124.7122,124.5719,124.6748,3719.0
2022-11-17 11:50:00,133.27,133.39,133.2,133.39,9668.0,124.6748,124.7871,124.6093,124.7871,9668.0
2022-11-17 11:55:00,133.4,133.74,133.4,133.58,5073.0,124.7964,125.1145,124.7964,124.9648,5073.0
2022-11-17 12:00:00,133.58,133.73,133.58,133.73,1104.0,124.9648,125.1052,124.9648,125.1052,1104.0
2022-11-17 12:05:00,133.78,133.78,133.59,133.66,2872.0,125.1519,125.1519,124.9742,125.0397,2872.0
2022-11-17 12:10:00,133.66,133.66,133.59,133.62,2050.0,125.0397,125.0397,124.9742,125.0022,2050.0
2022-11-17 12:15:00,133.57,133.68,133.53,133.59,7604.0,124.9555,125.0584,124.9181,124.9742,7604.0
2022-11-17 12:20:00,133.55,133.55,133.41,133.5,2590.0,124.9368,124.9368,124.8058,124.89,2590.0
2022-11-17 12:25:00,133.47,133.47,133.43,133.43,1734.0,124.8619,124.8619,124.8245,124.8245,1734.0
2022-11-17 12:30:00,133.49,133.57,133.47,133.47,4069.0,124.8806,124.9555,124.8619,124.8619,4069.0
2022-11-17 12:35:00,133.42,133.47,133.37,133.42,2812.0,124.8151,124.8619,124.7684,124.8151,2812.0
2022-11-17 12:40:00,133.44,133.61,133.44,133.52,3073.0,124.8339,124.9929,124.8339,124.9087,3073.0
2022-11-17 12:45:00,133.57,133.62,133.52,133.52,2789.0,124.9555,125.0022,124.9087,124.9087,2789.0
2022-11-17 12:50:00,133.6,133.74,133.56,133.61,4311.0,124.9835,125.1145,124.9461,124.9929,4311.0
2022-11-17 12:55:00,133.52,133.62,133.52,133.52,3265.0,124.9087,125.0022,124.9087,124.9087,3265.0
2022-11-17 13:00:00,133.58,133.58,133.48,133.49,15836.0,124.9648,124.9648,124.8713,124.8806,15836.0
2022-11-17 13:05:00,133.46,133.5,133.43,133.46,2205.0,124.8526,124.89,124.8245,124.8526,2205.0
2022-11-17 13:10:00,133.51,133.72,133.51,133.62,3360.0,124.8993,125.0958,124.8993,125.0022,3360.0
2022-11-17 13:15:00,133.67,133.75,133.66,133.75,1697.0,125.049,125.1239,125.0397,125.1239,1697.0
2022-11-17 13:20:00,133.7,133.7,133.52,133.55,2527.0,125.0771,125.0771,124.9087,124.9368,2527.0
2022-11-17 13:25:00,133.58,133.62,133.54,133.62,2427.0,124.9648,125.0022,124.9274,125.0022,2427.0
2022-11-17 13:30:00,133.63,133.63,133.53,133.55,2132.0,125.0116,125.0116,124.9181,124.9368,2132.0
2022-11-17 13:35:00,133.53,133.68,133.53,133.68,3445.0,124.9181,125.0584,124.9181,125.0584,3445.0
2022-11-17 13:40:00,133.68,133.68,133.6,133.61,4071.0,125.0584,125.0584,124.9835,124.9929,4071.0
2022-11-17 13:45:00,133.61,133.67,133.59,133.67,5432.0,124.9929,125.049,124.9742,125.049,5432.0
2022-11-17 13:50:00,133.66,133.68,133.62,133.67,2609.0,125.0397,125.0584,125.0022,125.049,2609.0
2022-11-17 13:55:00,133.66,133.86,133.62,133.86,2849.0,125.0397,125.2268,125.0022,125.2268,2849.0
2022-11-17 14:00:00,133.87,134.0,133.86,133.94,4367.0,125.2361,125.3577,125.2268,125.3016,4367.0
2022-11-17 14:05:00,133.93,133.98,133.85,133.88,2716.0,125.2923,125.339,125.2174,125.2455,2716.0
2022-11-17 14:10:00,133.83,133.9,133.76,133.85,1504.0,125.1987,125.2642,125.1332,125.2174,1504.0
2022-11-17 14:15:00,133.88,133.94,133.81,133.9,3511.0,125.2455,125.3016,125.18,125.2642,3511.0
2022-11-17 14:20:00,133.93,133.93,133.78,133.9,4475.0,125.2923,125.2923,125.1519,125.2642,4475.0
2022-11-17 14:25:00,133.94,133.94,133.83,133.84,3258.0,125.3016,125.3016,125.1987,125.2081,3258.0
2022-11-17 14:30:00,133.84,133.97,133.84,133.97,4816.0,125.2081,125.3297,125.2081,125.3297,4816.0
2022-11-17 14:35:00,133.98,134.3,133.98,134.15,8969.0,125.339,125.6384,125.339,125.4981,8969.0
2022-11-17 14:40:00,134.15,134.15,133.86,133.96,3679.0,125.4981,125.4981,125.2268,125.3203,3679.0
2022-11-17 14:45:00,133.9,133.9,133.79,133.88,2493.0,125.2642,125.2642,125.1613,125.2455,2493.0
2022-11-17 14:50:00,133.86,134.14,133.8,134.12,7846.0,125.2268,125.4887,125.1706,125.47,7846.0
2022-11-17 14:55:00,134.12,134.27,134.09,134.25,10819.0,125.47,125.6103,125.4419,125.5916,10819.0
2022-11-17 15:00:00,134.25,134.5,134.25,134.48,11883.0,125.5916,125.8255,125.5916,125.8068,11883.0
2022-11-17 15:05:00,134.51,134.63,134.49,134.52,7941.0,125.8348,125.9471,125.8161,125.8442,7941.0
2022-11-17 15:10:00,134.55,134.56,134.45,134.49,9274.0,125.8723,125.8816,125.7787,125.8161,9274.0
2022-11-17 15:15:00,134.47,134.49,134.2,134.29,10796.0,125.7974,125.8161,125.5448,125.629,10796.0
2022-11-17 15:20:00,134.3,134.37,134.24,134.3,6137.0,125.6384,125.7039,125.5823,125.6384,6137.0
2022-11-17 15:25:00,134.33,134.52,134.29,134.49,8692.0,125.6665,125.8442,125.629,125.8161,8692.0
2022-11-17 15:30:00,134.5,134.65,134.47,134.63,13841.0,125.8255,125.9658,125.7974,125.9471,13841.0
2022-11-17 15:35:00,134.63,134.63,134.5,134.51,13204.0,125.9471,125.9471,125.8255,125.8348,13204.0
2022-11-17 15:40:00,134.51,134.53,134.32,134.38,15165.0,125.8348,125.8536,125.6571,125.7132,15165.0
2022-11-17 15:45:00,134.4,134.57,134.33,134.57,22466.0,125.7319,125.891,125.6665,125.891,22466.0
2022-11-17 15:50:00,134.59,134.66,134.46,134.52,36257.0,125.9097,125.9752,125.7881,125.8442,36257.0
2022-11-17 15:55:00,134.5,134.74,134.24,134.67,123695.0,125.8255,126.05,125.5823,125.9845,123695.0
2022-11-18 09:30:00,136.03,136.87,135.2,135.34,57220.0,127.2568,128.0426,126.4803,126.6113,57220.0
2022-11-18 09:35:00,135.34,135.72,135.15,135.34,17501.0,126.6113,126.9668,126.4336,126.6113,17501.0
2022-11-18 09:40:00,135.36,135.55,135.18,135.27,6498.0,126.63,126.8078,126.4616,126.5458,6498.0
2022-11-18 09:45:00,135.28,135.82,135.19,135.65,22166.0,126.5552,127.0604,126.471,126.9013,22166.0
2022-11-18 09:50:00,135.72,135.81,135.2,135.39,13267.0,126.9668,127.051,126.4803,126.6581,13267.0
2022-11-18 09:55:00,135.33,135.64,135.23,135.32,19308.0,126.602,126.892,126.5084,126.5926,19308.0
2022-11-18 10:00:00,135.31,135.39,134.93,135.37,12748.0,126.5833,126.6581,126.2278,126.6394,12748.0
2022-11-18 10:05:00,135.3,135.3,134.59,135.11,13734.0,126.5739,126.5739,125.9097,126.3962,13734.0
2022-11-18 10:10:00,135.05,135.15,134.87,135.04,5035.0,126.34,126.4336,126.1716,126.3307,5035.0
2022-11-18 10:15:00,134.93,135.16,134.87,134.87,4596.0,126.2278,126.4429,126.1716,126.1716,4596.0
2022-11-18 10:20:00,134.92,135.14,134.91,135.03,5155.0,126.2184,126.4242,126.209,126.3213,5155.0
2022-11-18 10:25:00,135.01,135.13,134.75,135.09,6436.0,126.3026,126.4149,126.0594,126.3774,6436.0
2022-11-18 10:30:00,135.09,135.09,134.81,134.91,7039.0,126.3774,126.3774,126.1155,126.209,7039.0
2022-11-18 10:35:00,134.91,135.36,134.76,135.16,19746.0,126.209,126.63,126.0687,126.4429,19746.0
2022-11-18 10:40:00,135.2,135.32,135.06,135.28,10907.0,126.4803,126.5926,126.3494,126.5552,10907.0
2022-11-18 10:45:00,135.24,135.5,135.13,135.46,13882.0,126.5178,126.761,126.4149,126.7236,13882.0
2022-11-18 10:50:00,135.41,135.51,135.24,135.31,13939.0,126.6768,126.7704,126.5178,126.5833,13939.0
2022-11-18 10:55:00,135.28,135.28,134.89,135.06,12449.0,126.5552,126.5552,126.1903,126.3494,12449.0
2022-11-18 11:00:00,135.06,135.16,134.85,134.95,8696.0,126.3494,126.4429,126.1529,126.2465,8696.0
2022-11-18 11:05:00,134.92,134.92,134.71,134.81,4734.0,126.2184,126.2184,126.0219,126.1155,4734.0
2022-11-18 11:10:00,134.76,134.88,134.69,134.84,7571.0,126.0687,126.181,126.0032,126.1436,7571.0
2022-11-18 11:15:00,134.81,134.82,134.33,134.42,9163.0,126.1155,126.1249,125.6665,125.7507,9163.0
2022-11-18 11:20:00,134.46,134.54,134.36,134.47,7683.0,125.7881,125.8629,125.6945,125.7974,7683.0
2022-11-18 11:25:00,134.37,134.46,134.29,134.36,12652.0,125.7039,125.7881,125.629,125.6945,12652.0
2022-11-18 11:30:00,134.41,134.57,134.34,134.47,9917.0,125.7413,125.891,125.6758,125.7974,9917.0
2022-11-18 11:35:00,134.47,134.72,134.42,134.68,13501.0,125.7974,126.0313,125.7507,125.9939,13501.0
2022-11-18 11:40:00,134.66,134.7,134.55,134.7,8309.0,125.9752,126.0126,125.8723,126.0126,8309.0
2022-11-18 11:45:00,134.7,134.72,134.57,134.65,13767.0,126.0126,126.0313,125.891,125.9658,13767.0
2022-11-18 11:50:00,134.67,134.67,134.51,134.63,10175.0,125.9845,125.9845,125.8348,125.9471,10175.0
2022-11-18 11:55:00,134.61,134.91,134.61,134.87,20728.0,125.9284,126.209,125.9284,126.1716,20728.0
2022-11-18 12:00:00,134.89,134.89,134.62,134.7,7076.0,126.1903,126.1903,125.9378,126.0126,7076.0
2022-11-18 12:05:00,134.69,134.79,134.25,134.25,17951.0,126.0032,126.0968,125.5916,125.5916,17951.0
2022-11-18 12:10:00,134.18,134.2,133.78,133.78,13181.0,125.5261,125.5448,125.1519,125.1519,13181.0
2022-11-18 12:15:00,133.67,133.67,133.25,133.28,19738.0,125.049,125.049,124.6561,124.6842,19738.0
2022-11-18 12:20:00,133.12,133.12,132.9,132.95,9153.0,124.5345,124.5345,124.3287,124.3755,9153.0
2022-11-18 12:25:00,132.95,133.09,132.86,132.87,15162.0,124.3755,124.5064,124.2913,124.3006,15162.0
2022-11-18 12:30:00,132.84,132.88,132.53,132.65,7264.0,124.2726,124.31,123.9825,124.0948,7264.0
2022-11-18 12:35:00,132.65,132.91,132.62,132.85,6602.0,124.0948,124.338,124.0667,124.2819,6602.0
2022-11-18 12:40:00,132.75,132.8,132.5,132.53,6546.0,124.1884,124.2351,123.9545,123.9825,6546.0
2022-11-18 12:45:00,132.51,132.51,132.3,132.31,7809.0,123.9638,123.9638,123.7674,123.7767,7809.0
2022-11-18 12:50:00,132.33,132.45,132.29,132.45,5261.0,123.7954,123.9077,123.758,123.9077,5261.0
2022-11-18 12:55:00,132.44,132.45,132.32,132.37,5132.0,123.8984,123.9077,123.7861,123.8329,5132.0
2022-11-18 13:00:00,132.37,132.67,132.32,132.53,5358.0,123.8329,124.1135,123.7861,123.9825,5358.0
2022-11-18 13:05:00,132.53,132.6,132.44,132.6,6804.0,123.9825,124.048,123.8984,124.048,6804.0
2022-11-18 13:10:00,132.69,132.78,132.67,132.75,4672.0,124.1322,124.2164,124.1135,124.1884,4672.0
2022-11-18 13:15:00,132.74,132.95,132.72,132.84,6042.0,124.179,124.3755,124.1603,124.2726,6042.0
2022-11-18 13:20:00,132.83,132.83,132.63,132.67,7248.0,124.2632,124.2632,124.0761,124.1135,7248.0
2022-11-18 13:25:00,132.67,132.82,132.63,132.82,5175.0,124.1135,124.2538,124.0761,124.2538,5175.0
2022-11-18 13:30:00,132.82,132.97,132.79,132.9,6180.0,124.2538,124.3942,124.2258,124.3287,6180.0
2022-11-18 13:35:00,132.9,132.99,132.79,132.91,8827.0,124.3287,124.4129,124.2258,124.338,8827.0
2022-11-18 13:40:00,132.92,132.92,132.53,132.53,4449.0,124.3474,124.3474,123.9825,123.9825,4449.0
2022-11-18 13:45:00,132.52,132.62,132.44,132.47,6105.0,123.9732,124.0667,123.8984,123.9264,6105.0
2022-11-18 13:50:00,132.45,132.48,132.28,132.28,4887.0,123.9077,123.9358,123.7487,123.7487,4887.0
2022-11-18 13:55:00,132.24,132.39,132.21,132.27,5458.0,123.7112,123.8516,123.6832,123.7393,5458.0
2022-11-18 14:00:00,132.32,132.49,132.32,132.39,5686.0,123.7861,123.9451,123.7861,123.8516,5686.0
2022-11-18 14:05:00,132.34,132.52,132.34,132.43,5985.0,123.8048,123.9732,123.8048,123.889,5985.0
2022-11-18 14:10:00,132.38,132.58,132.35,132.47,6773.0,123.8422,124.0293,123.8142,123.9264,6773.0
2022-11-18 14:15:00,132.47,132.84,132.45,132.78,11828.0,123.9264,124.2726,123.9077,124.2164,11828.0
2022-11-18 14:20:00,132.78,132.78,132.7,132.71,4173.0,124.2164,124.2164,124.1416,124.1509,4173.0
2022-11-18 14:25:00,132.69,132.79,132.64,132.76,6269.0,124.1322,124.2258,124.0855,124.1977,6269.0
2022-11-18 14:30:00,132.77,132.8,132.45,132.45,5512.0,124.2071,124.2351,123.9077,123.9077,5512.0
2022-11-18 14:35:00,132.47,132.47,132.18,132.27,6580.0,123.9264,123.9264,123.6551,123.7393,6580.0
2022-11-18 14:40:00,132.27,132.35,132.19,132.19,4386.0,123.7393,123.8142,123.6645,123.6645,4386.0
2022-11-18 14:45:00,132.19,132.27,132.09,132.22,7281.0,123.6645,123.7393,123.5709,123.6925,7281.0
2022-11-18 14:50:00,132.19,132.26,132.14,132.18,8614.0,123.6645,123.73,123.6177,123.6551,8614.0
2022-11-18 14:55:00,132.18,132.37,132.17,132.28,13075.0,123.6551,123.8329,123.6458,123.7487,13075.0
2022-11-18 15:00:00,132.3,132.61,132.26,132.55,13456.0,123.7674,124.0574,123.73,124.0013,13456.0
2022-11-18 15:05:00,132.55,132.71,132.55,132.71,7247.0,124.0013,124.1509,124.0013,124.1509,7247.0
2022-11-18 15:10:00,132.7,132.87,132.7,132.77,11143.0,124.1416,124.3006,124.1416,124.2071,11143.0
2022-11-18 15:15:00,132.78,132.79,132.64,132.76,4510.0,124.2164,124.2258,124.0855,124.1977,4510.0
2022-11-18 15:20:00,132.75,132.75,132.53,132.53,5922.0,124.1884,124.1884,123.9825,123.9825,5922.0
2022-11-18 15:25:00,132.57,132.88,132.54,132.88,11864.0,124.02,124.31,123.9919,124.31,11864.0
2022-11-18 15:30:00,132.93,132.96,132.84,132.88,11706.0,124.3567,124.3848,124.2726,124.31,11706.0
2022-11-18 15:35:00,132.84,132.94,132.71,132.87,45081.0,124.2726,124.3661,124.1509,124.3006,45081.0
2022-11-18 15:40:00,132.88,133.02,132.79,132.99,11614.0,124.31,124.4409,124.2258,124.4129,11614.0
2022-11-18 15:45:00,132.99,132.99,132.73,132.86,23454.0,124.4129,124.4129,124.1696,124.2913,23454.0
2022-11-18 15:50:00,132.89,133.03,132.55,132.59,48079.0,124.3193,124.4503,124.0013,124.0387,48079.0
2022-11-18 15:55:00,132.59,132.78,132.52,132.74,95476.0,124.0387,124.2164,123.9732,124.179,95476.0
2022-11-21 09:30:00,132.54,133.1,132.45,132.62,13157.0,123.9919,124.5158,123.9077,124.0667,13157.0
2022-11-21 09:35:00,132.58,132.79,132.19,132.24,12131.0,124.0293,124.2258,123.6645,123.7112,12131.0
2022-11-21 09:40:00,132.24,132.24,131.73,131.98,9293.0,123.7112,123.7112,123.2341,123.468,9293.0
2022-11-21 09:45:00,132.1,132.33,131.82,132.13,15657.0,123.5803,123.7954,123.3183,123.6083,15657.0
2022-11-21 09:50:00,132.15,132.72,132.05,132.4,5191.0,123.6271,124.1603,123.5335,123.8609,5191.0
2022-11-21 09:55:00,132.46,132.64,132.4,132.48,4897.0,123.9171,124.0855,123.8609,123.9358,4897.0
2022-11-21 10:00:00,132.62,132.72,132.51,132.69,13047.0,124.0667,124.1603,123.9638,124.1322,13047.0
2022-11-21 10:05:00,132.75,132.75,132.34,132.37,10870.0,124.1884,124.1884,123.8048,123.8329,10870.0
2022-11-21 10:10:00,132.36,132.42,132.24,132.31,3398.0,123.8235,123.8796,123.7112,123.7767,3398.0
2022-11-21 10:15:00,132.24,132.31,131.98,132.11,11949.0,123.7112,123.7767,123.468,123.5896,11949.0
2022-11-21 10:20:00,131.99,132.13,131.94,131.97,9620.0,123.4774,123.6083,123.4306,123.4587,9620.0
2022-11-21 10:25:00,131.96,132.01,131.77,131.96,35013.0,123.4493,123.4961,123.2716,123.4493,35013.0
2022-11-21 10:30:00,131.93,132.36,131.92,132.34,6265.0,123.4212,123.8235,123.4119,123.8048,6265.0
2022-11-21 10:35:00,132.25,132.59,132.25,132.58,10794.0,123.7206,124.0387,123.7206,124.0293,10794.0
2022-11-21 10:40:00,132.62,132.82,132.59,132.74,13065.0,124.0667,124.2538,124.0387,124.179,13065.0
2022-11-21 10:45:00,132.67,132.67,132.49,132.58,4378.0,124.1135,124.1135,123.9451,124.0293,4378.0
2022-11-21 10:50:00,132.53,132.6,132.28,132.48,8798.0,123.9825,124.048,123.7487,123.9358,8798.0
2022-11-21 10:55:00,132.5,132.58,132.39,132.52,4523.0,123.9545,124.0293,123.8516,123.9732,4523.0
2022-11-21 11:00:00,132.6,132.7,132.57,132.61,4508.0,124.048,124.1416,124.02,124.0574,4508.0
2022-11-21 11:05:00,132.62,132.79,132.56,132.77,11057.0,124.0667,124.2258,124.0106,124.2071,11057.0
2022-11-21 11:10:00,132.78,132.8,132.55,132.55,5030.0,124.2164,124.2351,124.0013,124.0013,5030.0
2022-11-21 11:15:00,132.6,132.79,132.6,132.75,4142.0,124.048,124.2258,124.048,124.1884,4142.0
2022-11-21 11:20:00,132.77,132.94,132.73,132.83,10045.0,124.2071,124.3661,124.1696,124.2632,10045.0
2022-11-21 11:25:00,132.88,132.89,132.61,132.7,10559.0,124.31,124.3193,124.0574,124.1416,10559.0
2022-11-21 11:30:00,132.72,132.86,132.68,132.68,8897.0,124.1603,124.2913,124.1229,124.1229,8897.0
2022-11-21 11:35:00,132.71,132.87,132.67,132.84,3833.0,124.1509,124.3006,124.1135,124.2726,3833.0
2022-11-21 11:40:00,132.83,132.91,132.76,132.91,2844.0,124.2632,124.338,124.1977,124.338,2844.0
2022-11-21 11:45:00,132.88,133.11,132.87,133.06,10660.0,124.31,124.5251,124.3006,124.4784,10660.0
2022-11-21 11:50:00,133.04,133.1,133.01,133.08,8157.0,124.4597,124.5158,124.4316,124.4971,8157.0
2022-11-21 11:55:00,132.99,133.02,132.59,132.86,19734.0,124.4129,124.4409,124.0387,124.2913,19734.0
2022-11-21 12:00:00,132.82,133.04,132.82,132.94,9546.0,124.2538,124.4597,124.2538,124.3661,9546.0
2022-11-21 12:05:00,132.94,133.14,132.89,132.99,22450.0,124.3661,124.5532,124.3193,124.4129,22450.0
2022-11-21 12:10:00,132.99,133.18,132.95,133.14,3051.0,124.4129,124.5906,124.3755,124.5532,3051.0
2022-11-21 12:15:00,133.18,133.39,133.16,133.32,6285.0,124.5906,124.7871,124.5719,124.7216,6285.0
2022-11-21 12:20:00,133.31,133.7,133.28,133.58,15166.0,124.7122,125.0771,124.6842,124.9648,15166.0
2022-11-21 12:25:00,133.51,133.64,133.44,133.44,4972.0,124.8993,125.021,124.8339,124.8339,4972.0
2022-11-21 12:30:00,133.44,133.44,133.25,133.41,8291.0,124.8339,124.8339,124.6561,124.8058,8291.0
2022-11-21 12:35:00,133.36,133.37,133.07,133.2,8465.0,124.759,124.7684,124.4877,124.6093,8465.0
2022-11-21 12:40:00,133.21,133.29,133.16,133.22,17062.0,124.6187,124.6935,124.5719,124.628,17062.0
2022-11-21 12:45:00,133.24,133.24,132.95,132.95,11411.0,124.6468,124.6468,124.3755,124.3755,11411.0
2022-11-21 12:50:00,133.01,133.56,132.95,133.52,15569.0,124.4316,124.9461,124.3755,124.9087,15569.0
2022-11-21 12:55:00,133.56,133.71,133.45,133.53,5852.0,124.9461,125.0864,124.8432,124.9181,5852.0
2022-11-21 13:00:00,133.59,133.96,133.58,133.96,4643.0,124.9742,125.3203,124.9648,125.3203,4643.0
2022-11-21 13:05:00,133.92,134.3,133.92,134.25,3727.0,125.2829,125.6384,125.2829,125.5916,3727.0
2022-11-21 13:10:00,134.29,134.32,134.16,134.25,5300.0,125.629,125.6571,125.5074,125.5916,5300.0
2022-11-21 13:15:00,134.23,134.35,134.2,134.3,4750.0,125.5729,125.6852,125.5448,125.6384,4750.0
2022-11-21 13:20:00,134.33,134.33,134.19,134.23,9648.0,125.6665,125.6665,125.5355,125.5729,9648.0
2022-11-21 13:25:00,134.19,134.19,133.94,133.95,9310.0,125.5355,125.5355,125.3016,125.311,9310.0
2022-11-21 13:30:00,133.93,134.03,133.78,133.98,17469.0,125.2923,125.3858,125.1519,125.339,17469.0
2022-11-21 13:35:00,133.9,134.08,133.86,134.03,6444.0,125.2642,125.4326,125.2268,125.3858,6444.0
2022-11-21 13:40:00,134.09,134.09,133.95,133.96,7928.0,125.4419,125.4419,125.311,125.3203,7928.0
2022-11-21 13:45:00,133.95,134.01,133.93,133.99,3830.0,125.311,125.3671,125.2923,125.3484,3830.0
2022-11-21 13:50:00,133.99,134.06,133.84,133.84,10485.0,125.3484,125.4139,125.2081,125.2081,10485.0
2022-11-21 13:55:00,133.84,133.84,133.64,133.7,9708.0,125.2081,125.2081,125.021,125.0771,9708.0
2022-11-21 14:00:00,133.72,133.81,133.71,133.78,2713.0,125.0958,125.18,125.0864,125.1519,2713.0
2022-11-21 14:05:00,133.81,133.99,133.76,133.82,5876.0,125.18,125.3484,125.1332,125.1893,5876.0
2022-11-21 14:10:00,133.93,134.0,133.84,133.99,2425.0,125.2923,125.3577,125.2081,125.3484,2425.0
2022-11-21 14:15:00,134.0,134.16,134.0,134.14,2461.0,125.3577,125.5074,125.3577,125.4887,2461.0
2022-11-21 14:20:00,134.09,134.19,134.08,134.17,3384.0,125.4419,125.5355,125.4326,125.5168,3384.0
2022-11-21 14:25:00,134.15,134.18,134.01,134.01,9433.0,125.4981,125.5261,125.3671,125.3671,9433.0
2022-11-21 14:30:00,134.06,134.33,134.05,134.32,8876.0,125.4139,125.6665,125.4045,125.6571,8876.0
2022-11-21 14:35:00,134.29,134.57,134.29,134.56,5282.0,125.629,125.891,125.629,125.8816,5282.0
2022-11-21 14:40:00,134.64,134.68,134.5,134.5,5803.0,125.9565,125.9939,125.8255,125.8255,5803.0
2022-11-21 14:45:00,134.5,134.59,134.45,134.49,7489.0,125.8255,125.9097,125.7787,125.8161,7489.0
2022-11-21 14:50:00,134.52,134.52,134.41,134.43,5690.0,125.8442,125.8442,125.7413,125.76,5690.0
2022-11-21 14:55:00,134.49,134.5,134.36,134.47,9208.0,125.8161,125.8255,125.6945,125.7974,9208.0
2022-11-21 15:00:00,134.47,134.65,134.46,134.63,4499.0,125.7974,125.9658,125.7881,125.9471,4499.0
2022-11-21 15:05:00,134.64,134.76,134.63,134.67,6828.0,125.9565,126.0687,125.9471,125.9845,6828.0
2022-11-21 15:10:00,134.68,134.7,134.49,134.49,5330.0,125.9939,126.0126,125.8161,125.8161,5330.0
2022-11-21 15:15:00,134.49,134.66,134.36,134.45,7046.0,125.8161,125.9752,125.6945,125.7787,7046.0
2022-11-21 15:20:00,134.44,134.48,134.12,134.15,7757.0,125.7694,125.8068,125.47,125.4981,7757.0
2022-11-21 15:25:00,134.08,134.17,133.97,134.15,10107.0,125.4326,125.5168,125.3297,125.4981,10107.0
2022-11-21 15:30:00,134.14,134.29,134.13,134.16,8341.0,125.4887,125.629,125.4794,125.5074,8341.0
2022-11-21 15:35:00,134.14,134.47,134.14,134.38,10973.0,125.4887,125.7974,125.4887,125.7132,10973.0
2022-11-21 15:40:00,134.42,134.5,134.26,134.32,13725.0,125.7507,125.8255,125.601,125.6571,13725.0
2022-11-21 15:45:00,134.31,134.48,134.23,134.48,15488.0,125.6477,125.8068,125.5729,125.8068,15488.0
2022-11-21 15:50:00,134.5,134.6,134.42,134.53,27644.0,125.8255,125.919,125.7507,125.8536,27644.0
2022-11-21 15:55:00,134.51,134.52,134.16,134.3,74020.0,125.8348,125.8442,125.5074,125.6384,74020.0
2022-11-22 09:30:00,135.24,135.25,134.62,135.13,11805.0,126.5178,126.5271,125.9378,126.4149,11805.0
2022-11-22 09:35:00,135.18,135.47,135.17,135.23,2801.0,126.4616,126.7329,126.4523,126.5084,2801.0
2022-11-22 09:40:00,135.29,135.38,135.06,135.34,7154.0,126.5645,126.6487,126.3494,126.6113,7154.0
2022-11-22 09:45:00,135.34,135.56,135.22,135.37,2787.0,126.6113,126.8171,126.4991,126.6394,2787.0
2022-11-22 09:50:00,135.29,135.68,135.29,135.4,3900.0,126.5645,126.9294,126.5645,126.6674,3900.0
2022-11-22 09:55:00,135.34,135.52,135.33,135.49,5094.0,126.6113,126.7797,126.602,126.7516,5094.0
2022-11-22 10:00:00,135.43,135.5,135.2,135.32,2987.0,126.6955,126.761,126.4803,126.5926,2987.0
2022-11-22 10:05:00,135.27,135.27,134.85,134.94,3198.0,126.5458,126.5458,126.1529,126.2371,3198.0
2022-11-22 10:10:00,134.84,134.96,134.74,134.87,3543.0,126.1436,126.2558,126.05,126.1716,3543.0
2022-11-22 10:15:00,134.85,134.85,134.56,134.56,1448.0,126.1529,126.1529,125.8816,125.8816,1448.0
2022-11-22 10:20:00,134.68,134.75,134.5,134.51,2070.0,125.9939,126.0594,125.8255,125.8348,2070.0
2022-11-22 10:25:00,134.49,134.59,134.4,134.59,8085.0,125.8161,125.9097,125.7319,125.9097,8085.0
2022-11-22 10:30:00,134.66,134.66,134.46,134.59,2120.0,125.9752,125.9752,125.7881,125.9097,2120.0
2022-11-22 10:35:00,134.61,134.62,134.47,134.56,1658.0,125.9284,125.9378,125.7974,125.8816,1658.0
2022-11-22 10:40:00,134.56,134.66,134.34,134.34,8145.0,125.8816,125.9752,125.6758,125.6758,8145.0
2022-11-22 10:45:00,134.34,134.36,134.24,134.31,4428.0,125.6758,125.6945,125.5823,125.6477,4428.0
2022-11-22 10:50:00,134.3,134.36,134.27,134.31,2090.0,125.6384,125.6945,125.6103,125.6477,2090.0
2022-11-22 10:55:00,134.3,134.3,134.04,134.14,2307.0,125.6384,125.6384,125.3952,125.4887,2307.0
2022-11-22 11:00:00,134.09,134.12,133.88,133.91,3091.0,125.4419,125.47,125.2455,125.2735,3091.0
2022-11-22 11:05:00,133.91,134.03,133.89,133.93,6798.0,125.2735,125.3858,125.2548,125.2923,6798.0
2022-11-22 11:10:00,133.94,134.06,133.93,133.99,1933.0,125.3016,125.4139,125.2923,125.3484,1933.0
2022-11-22 11:15:00,133.99,134.3,133.93,134.28,10611.0,125.3484,125.6384,125.2923,125.6197,10611.0
2022-11-22 11:20:00,134.3,134.32,134.17,134.19,2991.0,125.6384,125.6571,125.5168,125.5355,2991.0
2022-11-22 11:25:00,134.21,134.48,134.2,134.43,2931.0,125.5542,125.8068,125.5448,125.76,2931.0
2022-11-22 11:30:00,134.42,134.5,134.35,134.46,3996.0,125.7507,125.8255,125.6852,125.7881,3996.0
2022-11-22 11:35:00,134.46,134.49,134.11,134.11,5294.0,125.7881,125.8161,125.4606,125.4606,5294.0
2022-11-22 11:40:00,134.21,134.32,133.99,134.13,1473.0,125.5542,125.6571,125.3484,125.4794,1473.0
2022-11-22 11:45:00,134.14,134.31,134.13,134.31,3305.0,125.4887,125.6477,125.4794,125.6477,3305.0
2022-11-22 11:50:00,134.31,134.35,134.26,134.33,4958.0,125.6477,125.6852,125.601,125.6665,4958.0
2022-11-22 11:55:00,134.33,134.46,134.32,134.42,3254.0,125.6665,125.7881,125.6571,125.7507,3254.0
2022-11-22 12:00:00,134.42,134.45,134.14,134.14,4090.0,125.7507,125.7787,125.4887,125.4887,4090.0
2022-11-22 12:05:00,134.14,134.17,133.92,133.93,4246.0,125.4887,125.5168,125.2829,125.2923,4246.0
2022-11-22 12:10:00,133.81,134.05,133.81,133.99,5591.0,125.18,125.4045,125.18,125.3484,5591.0
2022-11-22 12:15:00,134.0,134.1,134.0,134.03,5647.0,125.3577,125.4513,125.3577,125.3858,5647.0
2022-11-22 12:20:00,134.02,134.12,133.98,133.98,4754.0,125.3764,125.47,125.339,125.339,4754.0
2022-11-22 12:25:00,134.04,134.04,133.97,134.02,1767.0,125.3952,125.3952,125.3297,125.3764,1767.0
2022-11-22 12:30:00,134.02,134.02,133.91,133.91,3169.0,125.3764,125.3764,125.2735,125.2735,3169.0
2022-11-22 12:35:00,133.97,134.13,133.95,134.1,2814.0,125.3297,125.4794,125.311,125.4513,2814.0
2022-11-22 12:40:00,134.11,134.29,134.08,134.29,2867.0,125.4606,125.629,125.4326,125.629,2867.0
2022-11-22 12:45:00,134.33,134.4,134.3,134.4,2959.0,125.6665,125.7319,125.6384,125.7319,2959.0
2022-11-22 12:50:00,134.4,134.4,134.2,134.25,2312.0,125.7319,125.7319,125.5448,125.5916,2312.0
2022-11-22 12:55:00,134.27,134.35,134.23,134.35,1650.0,125.6103,125.6852,125.5729,125.6852,1650.0
2022-11-22 13:00:00,134.36,134.49,134.36,134.42,2360.0,125.6945,125.8161,125.6945,125.7507,2360.0
2022-11-22 13:05:00,134.37,134.38,134.29,134.38,2034.0,125.7039,125.7132,125.629,125.7132,2034.0
2022-11-22 13:10:00,134.34,134.45,134.27,134.44,9183.0,125.6758,125.7787,125.6103,125.7694,9183.0
2022-11-22 13:15:00,134.44,134.46,134.35,134.42,800.0,125.7694,125.7881,125.6852,125.7507,800.0
2022-11-22 13:20:00,134.39,134.39,134.31,134.33,1306.0,125.7226,125.7226,125.6477,125.6665,1306.0
2022-11-22 13:25:00,134.24,134.43,134.16,134.37,3853.0,125.5823,125.76,125.5074,125.7039,3853.0
2022-11-22 13:30:00,134.45,134.45,134.3,134.31,1300.0,125.7787,125.7787,125.6384,125.6477,1300.0
2022-11-22 13:35:00,134.23,134.29,134.16,134.26,4515.0,125.5729,125.629,125.5074,125.601,4515.0
2022-11-22 13:40:00,134.25,134.28,134.18,134.25,1900.0,125.5916,125.6197,125.5261,125.5916,1900.0
2022-11-22 13:45:00,134.25,134.29,134.2,134.29,2950.0,125.5916,125.629,125.5448,125.629,2950.0
2022-11-22 13:50:00,134.27,134.47,134.26,134.44,3994.0,125.6103,125.7974,125.601,125.7694,3994.0
2022-11-22 13:55:00,134.47,134.49,134.38,134.42,2323.0,125.7974,125.8161,125.7132,125.7507,2323.0
2022-11-22 14:00:00,134.46,134.46,134.22,134.35,2605.0,125.7881,125.7881,125.5636,125.6852,2605.0
2022-11-22 14:05:00,134.37,134.41,134.32,134.4,1797.0,125.7039,125.7413,125.6571,125.7319,1797.0
2022-11-22 14:10:00,134.35,134.39,134.26,134.26,3544.0,125.6852,125.7226,125.601,125.601,3544.0
2022-11-22 14:15:00,134.3,134.38,134.27,134.38,1428.0,125.6384,125.7132,125.6103,125.7132,1428.0
2022-11-22 14:20:00,134.39,134.46,134.33,134.43,3057.0,125.7226,125.7881,125.6665,125.76,3057.0
2022-11-22 14:25:00,134.44,134.45,134.32,134.36,1517.0,125.7694,125.7787,125.6571,125.6945,1517.0
2022-11-22 14:30:00,134.33,134.4,134.32,134.4,4139.0,125.6665,125.7319,125.6571,125.7319,4139.0
2022-11-22 14:35:00,134.38,134.59,134.35,134.53,2875.0,125.7132,125.9097,125.6852,125.8536,2875.0
2022-11-22 14:40:00,134.54,134.56,134.18,134.2,6605.0,125.8629,125.8816,125.5261,125.5448,6605.0
2022-11-22 14:45:00,134.13,134.2,134.04,134.12,6225.0,125.4794,125.5448,125.3952,125.47,6225.0
2022-11-22 14:50:00,134.16,134.41,134.16,134.33,4642.0,125.5074,125.7413,125.5074,125.6665,4642.0
2022-11-22 14:55:00,134.39,134.45,134.33,134.45,2060.0,125.7226,125.7787,125.6665,125.7787,2060.0
2022-11-22 15:00:00,134.42,134.63,134.38,134.63,7018.0,125.7507,125.9471,125.7132,125.9471,7018.0
2022-11-22 15:05:00,134.61,134.64,134.5,134.53,3936.0,125.9284,125.9565,125.8255,125.8536,3936.0
2022-11-22 15:10:00,134.53,134.57,134.5,134.55,1983.0,125.8536,125.891,125.8255,125.8723,1983.0
2022-11-22 15:15:00,134.55,134.57,134.41,134.49,3041.0,125.8723,125.891,125.7413,125.8161,3041.0
2022-11-22 15:20:00,134.48,134.6,134.48,134.6,2321.0,125.8068,125.919,125.8068,125.919,2321.0
2022-11-22 15:25:00,134.6,134.61,134.53,134.55,8605.0,125.919,125.9284,125.8536,125.8723,8605.0
2022-11-22 15:30:00,134.53,134.53,134.31,134.31,9940.0,125.8536,125.8536,125.6477,125.6477,9940.0
2022-11-22 15:35:00,134.33,134.4,134.14,134.2,12847.0,125.6665,125.7319,125.4887,125.5448,12847.0
2022-11-22 15:40:00,134.17,134.23,134.08,134.14,19273.0,125.5168,125.5729,125.4326,125.4887,19273.0
2022-11-22 15:45:00,134.13,134.25,134.02,134.06,14997.0,125.4794,125.5916,125.3764,125.4139,14997.0
2022-11-22 15:50:00,134.07,134.1,133.82,133.84,26348.0,125.4232,125.4513,125.1893,125.2081,26348.0
2022-11-22 15:55:00,133.81,133.95,133.74,133.87,55331.0,125.18,125.311,125.1145,125.2361,55331.0
2022-11-23 09:30:00,133.73,134.03,133.62,133.64,9651.0,125.1052,125.3858,125.0022,125.021,9651.0
2022-11-23 09:35:00,133.66,133.84,133.29,133.42,3000.0,125.0397,125.2081,124.6935,124.8151,3000.0
2022-11-23 09:40:00,133.4,133.52,133.32,133.35,4301.0,124.7964,124.9087,124.7216,124.7497,4301.0
2022-11-23 09:45:00,133.46,133.68,133.44,133.58,3595.0,124.8526,125.0584,124.8339,124.9648,3595.0
2022-11-23 09:50:00,133.63,133.7,133.51,133.51,5740.0,125.0116,125.0771,124.8993,124.8993,5740.0
2022-11-23 09:55:00,133.49,133.49,133.12,133.2,4293.0,124.8806,124.8806,124.5345,124.6093,4293.0
2022-11-23 10:00:00,133.22,133.3,133.01,133.01,13690.0,124.628,124.7029,124.4316,124.4316,13690.0
2022-11-23 10:05:00,132.96,133.1,132.83,132.88,5716.0,124.3848,124.5158,124.2632,124.31,5716.0
2022-11-23 10:10:00,132.87,133.03,132.87,132.99,2807.0,124.3006,124.4503,124.3006,124.4129,2807.0
2022-11-23 10:15:00,132.96,132.96,132.8,132.86,3716.0,124.3848,124.3848,124.2351,124.2913,3716.0
2022-11-23 10:20:00,132.86,132.88,132.64,132.64,4880.0,124.2913,124.31,124.0855,124.0855,4880.0
2022-11-23 10:25:00,132.68,132.87,132.63,132.86,9826.0,124.1229,124.3006,124.0761,124.2913,9826.0
2022-11-23 10:30:00,132.86,133.02,132.86,132.99,3767.0,124.2913,124.4409,124.2913,124.4129,3767.0
2022-11-23 10:35:00,133.0,133.06,132.92,133.05,7492.0,124.4222,124.4784,124.3474,124.469,7492.0
2022-11-23 10:40:00,133.05,133.5,133.02,133.31,6598.0,124.469,124.89,124.4409,124.7122,6598.0
2022-11-23 10:45:00,133.28,133.28,133.19,133.24,1100.0,124.6842,124.6842,124.6,124.6468,1100.0
2022-11-23 10:50:00,133.28,133.29,133.17,133.24,5803.0,124.6842,124.6935,124.5813,124.6468,5803.0
2022-11-23 10:55:00,133.29,133.29,133.21,133.28,1855.0,124.6935,124.6935,124.6187,124.6842,1855.0
2022-11-23 11:00:00,133.25,133.31,133.11,133.18,2975.0,124.6561,124.7122,124.5251,124.5906,2975.0
2022-11-23 11:05:00,133.2,133.26,133.15,133.2,2287.0,124.6093,124.6655,124.5626,124.6093,2287.0
2022-11-23 11:10:00,133.2,133.32,133.2,133.3,3382.0,124.6093,124.7216,124.6093,124.7029,3382.0
2022-11-23 11:15:00,133.32,133.42,133.27,133.39,2718.0,124.7216,124.8151,124.6748,124.7871,2718.0
2022-11-23 11:20:00,133.38,133.47,133.38,133.4,2173.0,124.7777,124.8619,124.7777,124.7964,2173.0
2022-11-23 11:25:00,133.38,133.45,133.37,133.41,1631.0,124.7777,124.8432,124.7684,124.8058,1631.0
2022-11-23 11:30:00,133.43,133.53,133.38,133.52,3564.0,124.8245,124.9181,124.7777,124.9087,3564.0
2022-11-23 11:35:00,133.53,133.54,133.44,133.46,3075.0,124.9181,124.9274,124.8339,124.8526,3075.0
2022-11-23 11:40:00,133.44,133.53,133.42,133.5,4807.0,124.8339,124.9181,124.8151,124.89,4807.0
2022-11-23 11:45:00,133.45,133.45,133.35,133.35,2427.0,124.8432,124.8432,124.7497,124.7497,2427.0
2022-11-23 11:50:00,133.39,133.46,133.33,133.33,2563.0,124.7871,124.8526,124.731,124.731,2563.0
2022-11-23 11:55:00,133.29,133.31,133.2,133.29,18315.0,124.6935,124.7122,124.6093,124.6935,18315.0
2022-11-23 12:00:00,133.3,133.31,133.26,133.3,2124.0,124.7029,124.7122,124.6655,124.7029,2124.0
2022-11-23 12:05:00,133.31,133.33,133.26,133.26,1000.0,124.7122,124.731,124.6655,124.6655,1000.0
2022-11-23 12:10:00,133.31,133.31,133.28,133.3,1303.0,124.7122,124.7122,124.6842,124.7029,1303.0
2022-11-23 12:15:00,133.3,133.41,133.26,133.41,52816.0,124.7029,124.8058,124.6655,124.8058,52816.0
2022-11-23 12:20:00,133.42,133.45,133.35,133.36,3612.0,124.8151,124.8432,124.7497,124.759,3612.0
2022-11-23 12:25:00,133.36,133.42,133.31,133.31,5489.0,124.759,124.8151,124.7122,124.7122,5489.0
2022-11-23 12:30:00,133.33,133.35,133.29,133.3,1307.0,124.731,124.7497,124.6935,124.7029,1307.0
2022-11-23 12:35:00,133.36,133.38,133.3,133.36,1304.0,124.759,124.7777,124.7029,124.759,1304.0
2022-11-23 12:40:00,133.38,133.38,133.3,133.31,1030.0,124.7777,124.7777,124.7029,124.7122,1030.0
2022-11-23 12:45:00,133.31,133.44,133.31,133.42,1175.0,124.7122,124.8339,124.7122,124.8151,1175.0
2022-11-23 12:50:00,133.4,133.52,133.37,133.52,4663.0,124.7964,124.9087,124.7684,124.9087,4663.0
2022-11-23 12:55:00,133.45,133.45,133.22,133.35,3035.0,124.8432,124.8432,124.628,124.7497,3035.0
2022-11-23 13:00:00,133.3,133.35,133.26,133.34,1139.0,124.7029,124.7497,124.6655,124.7403,1139.0
2022-11-23 13:05:00,133.3,133.35,133.29,133.29,1009.0,124.7029,124.7497,124.6935,124.6935,1009.0
2022-11-23 13:10:00,133.29,133.37,133.26,133.37,1526.0,124.6935,124.7684,124.6655,124.7684,1526.0
2022-11-23 13:15:00,133.38,133.45,133.36,133.45,1601.0,124.7777,124.8432,124.759,124.8432,1601.0
2022-11-23 13:20:00,133.49,133.5,133.45,133.5,1157.0,124.8806,124.89,124.8432,124.89,1157.0
2022-11-23 13:25:00,133.47,133.59,133.41,133.59,3842.0,124.8619,124.9742,124.8058,124.9742,3842.0
2022-11-23 13:30:00,133.59,133.59,133.59,133.59,100.0,124.9742,124.9742,124.9742,124.9742,100.0
2022-11-23 13:35:00,133.59,133.7,133.59,133.7,3087.0,124.9742,125.0771,124.9742,125.0771,3087.0
2022-11-23 13:40:00,133.67,133.67,133.59,133.59,1515.0,125.049,125.049,124.9742,124.9742,1515.0
2022-11-23 13:45:00,133.6,133.61,133.51,133.53,2468.0,124.9835,124.9929,124.8993,124.9181,2468.0
2022-11-23 13:50:00,133.48,133.49,133.29,133.31,1965.0,124.8713,124.8806,124.6935,124.7122,1965.0
2022-11-23 13:55:00,133.38,133.4,133.36,133.4,2245.0,124.7777,124.7964,124.759,124.7964,2245.0
2022-11-23 14:00:00,133.46,133.84,133.34,133.79,6298.0,124.8526,125.2081,124.7403,125.1613,6298.0
2022-11-23 14:05:00,133.76,133.85,133.68,133.76,3354.0,125.1332,125.2174,125.0584,125.1332,3354.0
2022-11-23 14:10:00,133.81,133.81,133.55,133.73,2417.0,125.18,125.18,124.9368,125.1052,2417.0
2022-11-23 14:15:00,133.75,133.8,133.7,133.72,3412.0,125.1239,125.1706,125.0771,125.0958,3412.0
2022-11-23 14:20:00,133.74,133.86,133.72,133.86,4047.0,125.1145,125.2268,125.0958,125.2268,4047.0
2022-11-23 14:25:00,133.85,134.0,133.85,133.86,4077.0,125.2174,125.3577,125.2174,125.2268,4077.0
2022-11-23 14:30:00,133.84,133.84,133.72,133.8,6124.0,125.2081,125.2081,125.0958,125.1706,6124.0
2022-11-23 14:35:00,133.79,133.79,133.51,133.54,2600.0,125.1613,125.1613,124.8993,124.9274,2600.0
2022-11-23 14:40:00,133.57,133.69,133.55,133.66,2086.0,124.9555,125.0677,124.9368,125.0397,2086.0
2022-11-23 14:45:00,133.65,133.92,133.63,133.91,3290.0,125.0303,125.2829,125.0116,125.2735,3290.0
2022-11-23 14:50:00,133.9,133.93,133.81,133.86,3485.0,125.2642,125.2923,125.18,125.2268,3485.0
2022-11-23 14:55:00,133.82,133.9,133.81,133.87,2236.0,125.1893,125.2642,125.18,125.2361,2236.0
2022-11-23 15:00:00,133.88,134.08,133.85,134.04,2994.0,125.2455,125.4326,125.2174,125.3952,2994.0
2022-11-23 15:05:00,134.03,134.03,133.9,133.93,5129.0,125.3858,125.3858,125.2642,125.2923,5129.0
2022-11-23 15:10:00,133.95,133.95,133.85,133.85,2471.0,125.311,125.311,125.2174,125.2174,2471.0
2022-11-23 15:15:00,133.85,134.03,133.85,134.01,4064.0,125.2174,125.3858,125.2174,125.3671,4064.0
2022-11-23 15:20:00,133.96,133.97,133.83,133.97,9367.0,125.3203,125.3297,125.1987,125.3297,9367.0
2022-11-23 15:25:00,133.97,134.03,133.9,133.91,3401.0,125.3297,125.3858,125.2642,125.2735,3401.0
2022-11-23 15:30:00,133.9,133.91,133.8,133.81,2745.0,125.2642,125.2735,125.1706,125.18,2745.0
2022-11-23 15:35:00,133.8,133.88,133.79,133.88,5321.0,125.1706,125.2455,125.1613,125.2455,5321.0
2022-11-23 15:40:00,133.9,133.98,133.86,133.98,6485.0,125.2642,125.339,125.2268,125.339,6485.0
2022-11-23 15:45:00,133.96,134.06,133.95,133.97,11361.0,125.3203,125.4139,125.311,125.3297,11361.0
2022-11-23 15:50:00,134.0,134.11,133.99,134.0,10992.0,125.3577,125.4606,125.3484,125.3577,10992.0
2022-11-23 15:55:00,133.99,134.37,133.87,134.36,67114.0,125.3484,125.7039,125.2361,125.6945,67114.0
2022-11-25 09:30:00,134.96,135.07,134.24,134.36,14348.0,126.2558,126.3587,125.5823,125.6945,14348.0
2022-11-25 09:35:00,134.43,134.45,134.15,134.22,4283.0,125.76,125.7787,125.4981,125.5636,4283.0
2022-11-25 09:40:00,134.3,134.69,134.12,134.56,5646.0,125.6384,126.0032,125.47,125.8816,5646.0
2022-11-25 09:45:00,134.43,134.56,134.33,134.38,4387.0,125.76,125.8816,125.6665,125.7132,4387.0
2022-11-25 09:50:00,134.42,134.72,134.39,134.72,5717.0,125.7507,126.0313,125.7226,126.0313,5717.0
2022-11-25 09:55:00,134.65,134.77,134.28,134.28,6923.0,125.9658,126.0781,125.6197,125.6197,6923.0
2022-11-25 10:00:00,134.29,134.52,134.12,134.3,33785.0,125.629,125.8442,125.47,125.6384,33785.0
2022-11-25 10:05:00,134.3,134.81,134.18,134.75,5746.0,125.6384,126.1155,125.5261,126.0594,5746.0
2022-11-25 10:10:00,134.75,135.4,134.75,135.37,10874.0,126.0594,126.6674,126.0594,126.6394,10874.0
2022-11-25 10:15:00,135.38,135.38,134.98,135.15,19179.0,126.6487,126.6487,126.2745,126.4336,19179.0
2022-11-25 10:20:00,135.09,135.21,134.9,134.96,2789.0,126.3774,126.4897,126.1997,126.2558,2789.0
2022-11-25 10:25:00,134.89,135.07,134.83,134.88,3930.0,126.1903,126.3587,126.1342,126.181,3930.0
2022-11-25 10:30:00,134.88,134.88,134.57,134.62,5994.0,126.181,126.181,125.891,125.9378,5994.0
2022-11-25 10:35:00,134.7,134.93,134.63,134.93,3818.0,126.0126,126.2278,125.9471,126.2278,3818.0
2022-11-25 10:40:00,134.93,134.93,134.72,134.84,2000.0,126.2278,126.2278,126.0313,126.1436,2000.0
2022-11-25 10:45:00,134.84,134.84,134.51,134.56,3580.0,126.1436,126.1436,125.8348,125.8816,3580.0
2022-11-25 10:50:00,134.55,134.7,134.55,134.65,2196.0,125.8723,126.0126,125.8723,125.9658,2196.0
2022-11-25 10:55:00,134.67,134.88,134.66,134.8,3324.0,125.9845,126.181,125.9752,126.1061,3324.0
2022-11-25 11:00:00,134.81,134.86,134.74,134.86,2407.0,126.1155,126.1623,126.05,126.1623,2407.0
2022-11-25 11:05:00,134.89,134.94,134.86,134.9,2600.0,126.1903,126.2371,126.1623,126.1997,2600.0
2022-11-25 11:10:00,134.88,135.04,134.87,134.89,6621.0,126.181,126.3307,126.1716,126.1903,6621.0
2022-11-25 11:15:00,134.82,134.99,134.82,134.9,2041.0,126.1249,126.2839,126.1249,126.1997,2041.0
2022-11-25 11:20:00,134.96,134.98,134.87,134.94,2485.0,126.2558,126.2745,126.1716,126.2371,2485.0
2022-11-25 11:25:00,134.96,135.0,134.9,134.94,2568.0,126.2558,126.2932,126.1997,126.2371,2568.0
2022-11-25 11:30:00,135.03,135.08,134.98,135.07,2816.0,126.3213,126.3681,126.2745,126.3587,2816.0
2022-11-25 11:35:00,135.07,135.17,135.03,135.09,8213.0,126.3587,126.4523,126.3213,126.3774,8213.0
2022-11-25 11:40:00,135.12,135.12,134.92,134.94,14778.0,126.4055,126.4055,126.2184,126.2371,14778.0
2022-11-25 11:45:00,134.96,135.08,134.88,134.92,3437.0,126.2558,126.3681,126.181,126.2184,3437.0
2022-11-25 11:50:00,134.95,135.09,134.95,135.09,2308.0,126.2465,126.3774,126.2465,126.3774,2308.0
2022-11-25 11:55:00,135.08,135.16,135.03,135.1,2718.0,126.3681,126.4429,126.3213,126.3868,2718.0
2022-11-25 12:00:00,135.14,135.39,135.14,135.15,11719.0,126.4242,126.6581,126.4242,126.4336,11719.0
2022-11-25 12:05:00,135.14,135.17,135.12,135.15,1500.0,126.4242,126.4523,126.4055,126.4336,1500.0
2022-11-25 12:10:00,135.12,135.19,135.08,135.09,2596.0,126.4055,126.471,126.3681,126.3774,2596.0
2022-11-25 12:15:00,135.1,135.17,135.05,135.12,5326.0,126.3868,126.4523,126.34,126.4055,5326.0
2022-11-25 12:20:00,135.14,135.23,135.12,135.19,2670.0,126.4242,126.5084,126.4055,126.471,2670.0
2022-11-25 12:25:00,135.28,135.31,135.21,135.25,3077.0,126.5552,126.5833,126.4897,126.5271,3077.0
2022-11-25 12:30:00,135.21,135.27,135.2,135.2,3851.0,126.4897,126.5458,126.4803,126.4803,3851.0
2022-11-25 12:35:00,135.2,135.27,135.18,135.21,3819.0,126.4803,126.5458,126.4616,126.4897,3819.0
2022-11-25 12:40:00,135.19,135.28,134.97,135.0,5536.0,126.471,126.5552,126.2652,126.2932,5536.0
2022-11-25 12:45:00,135.0,135.1,134.96,135.06,4324.0,126.2932,126.3868,126.2558,126.3494,4324.0
2022-11-25 12:50:00,135.09,135.24,135.06,135.17,6076.0,126.3774,126.5178,126.3494,126.4523,6076.0
2022-11-25 12:55:00,135.17,135.54,135.16,135.54,33525.0,126.4523,126.7984,126.4429,126.7984,33525.0
2022-11-28 09:30:00,135.22,135.28,134.79,135.06,12752.0,126.4991,126.5552,126.0968,126.3494,12752.0
2022-11-28 09:35:00,135.06,135.26,134.75,134.75,4179.0,126.3494,126.5365,126.0594,126.0594,4179.0
2022-11-28 09:40:00,134.75,134.83,134.52,134.62,10499.0,126.0594,126.1342,125.8442,125.9378,10499.0
2022-11-28 09:45:00,134.76,135.18,134.75,135.18,4617.0,126.0687,126.4616,126.0594,126.4616,4617.0
2022-11-28 09:50:00,135.14,135.17,134.57,134.69,5013.0,126.4242,126.4523,125.891,126.0032,5013.0
2022-11-28 09:55:00,134.69,134.8,134.6,134.71,7891.0,126.0032,126.1061,125.919,126.0219,7891.0
2022-11-28 10:00:00,134.71,134.75,134.42,134.42,13011.0,126.0219,126.0594,125.7507,125.7507,13011.0
2022-11-28 10:05:00,134.34,134.51,134.25,134.48,4763.0,125.6758,125.8348,125.5916,125.8068,4763.0
2022-11-28 10:10:00,134.58,134.65,134.54,134.65,2933.0,125.9003,125.9658,125.8629,125.9658,2933.0
2022-11-28 10:15:00,134.7,134.9,134.7,134.81,3229.0,126.0126,126.1997,126.0126,126.1155,3229.0
2022-11-28 10:20:00,134.76,134.82,134.64,134.68,4637.0,126.0687,126.1249,125.9565,125.9939,4637.0
2022-11-28 10:25:00,134.69,135.13,134.67,135.13,5859.0,126.0032,126.4149,125.9845,126.4149,5859.0
2022-11-28 10:30:00,135.1,135.14,134.89,134.9,4379.0,126.3868,126.4242,126.1903,126.1997,4379.0
2022-11-28 10:35:00,134.87,134.9,134.73,134.86,2158.0,126.1716,126.1997,126.0407,126.1623,2158.0
2022-11-28 10:40:00,134.8,134.8,134.67,134.76,2226.0,126.1061,126.1061,125.9845,126.0687,2226.0
2022-11-28 10:45:00,134.72,134.83,134.66,134.7,2347.0,126.0313,126.1342,125.9752,126.0126,2347.0
2022-11-28 10:50:00,134.76,134.76,134.34,134.39,4189.0,126.0687,126.0687,125.6758,125.7226,4189.0
2022-11-28 10:55:00,134.26,134.42,134.26,134.42,2048.0,125.601,125.7507,125.601,125.7507,2048.0
2022-11-28 11:00:00,134.4,134.48,134.25,134.26,3560.0,125.7319,125.8068,125.5916,125.601,3560.0
2022-11-28 11:05:00,134.3,134.51,134.24,134.51,2941.0,125.6384,125.8348,125.5823,125.8348,2941.0
2022-11-28 11:10:00,134.44,134.47,134.33,134.39,3142.0,125.7694,125.7974,125.6665,125.7226,3142.0
2022-11-28 11:15:00,134.45,134.45,134.31,134.31,3270.0,125.7787,125.7787,125.6477,125.6477,3270.0
2022-11-28 11:20:00,134.28,134.3,134.24,134.24,1973.0,125.6197,125.6384,125.5823,125.5823,1973.0
2022-11-28 11:25:00,134.26,134.42,134.26,134.38,4628.0,125.601,125.7507,125.601,125.7132,4628.0
2022-11-28 11:30:00,134.38,134.43,134.33,134.36,5330.0,125.7132,125.76,125.6665,125.6945,5330.0
2022-11-28 11:35:00,134.36,134.39,134.32,134.35,4249.0,125.6945,125.7226,125.6571,125.6852,4249.0
2022-11-28 11:40:00,134.3,134.34,134.21,134.29,2708.0,125.6384,125.6758,125.5542,125.629,2708.0
2022-11-28 11:45:00,134.31,134.32,134.22,134.24,3267.0,125.6477,125.6571,125.5636,125.5823,3267.0
2022-11-28 11:50:00,134.29,134.33,134.24,134.27,1866.0,125.629,125.6665,125.5823,125.6103,1866.0
2022-11-28 11:55:00,134.32,134.33,134.24,134.24,3904.0,125.6571,125.6665,125.5823,125.5823,3904.0
2022-11-28 12:00:00,134.23,134.26,133.92,134.07,6211.0,125.5729,125.601,125.2829,125.4232,6211.0
2022-11-28 12:05:00,134.08,134.26,133.97,133.97,2339.0,125.4326,125.601,125.3297,125.3297,2339.0
2022-11-28 12:10:00,133.91,133.96,133.81,133.81,2045.0,125.2735,125.3203,125.18,125.18,2045.0
2022-11-28 12:15:00,133.84,133.99,133.8,133.99,3875.0,125.2081,125.3484,125.1706,125.3484,3875.0
2022-11-28 12:20:00,133.95,134.0,133.84,133.84,2873.0,125.311,125.3577,125.2081,125.2081,2873.0
2022-11-28 12:25:00,133.88,133.88,133.78,133.81,3107.0,125.2455,125.2455,125.1519,125.18,3107.0
2022-11-28 12:30:00,133.76,133.91,133.76,133.89,2444.0,125.1332,125.2735,125.1332,125.2548,2444.0
2022-11-28 12:35:00,133.83,133.84,133.71,133.72,3863.0,125.1987,125.2081,125.0864,125.0958,3863.0
2022-11-28 12:40:00,133.69,133.78,133.65,133.67,4934.0,125.0677,125.1519,125.0303,125.049,4934.0
2022-11-28 12:45:00,133.69,133.76,133.57,133.58,2696.0,125.0677,125.1332,124.9555,124.9648,2696.0
2022-11-28 12:50:00,133.56,133.56,133.28,133.31,5094.0,124.9461,124.9461,124.6842,124.7122,5094.0
2022-11-28 12:55:00,133.32,133.35,133.24,133.29,2542.0,124.7216,124.7497,124.6468,124.6935,2542.0
2022-11-28 13:00:00,133.3,133.33,133.26,133.32,4928.0,124.7029,124.731,124.6655,124.7216,4928.0
2022-11-28 13:05:00,133.35,133.45,133.34,133.34,5401.0,124.7497,124.8432,124.7403,124.7403,5401.0
2022-11-28 13:10:00,133.31,133.38,133.31,133.36,2727.0,124.7122,124.7777,124.7122,124.759,2727.0
2022-11-28 13:15:00,133.36,133.36,133.23,133.29,3744.0,124.759,124.759,124.6374,124.6935,3744.0
2022-11-28 13:20:00,133.27,133.36,133.17,133.17,3922.0,124.6748,124.759,124.5813,124.5813,3922.0
2022-11-28 13:25:00,133.14,133.21,133.14,133.19,1749.0,124.5532,124.6187,124.5532,124.6,1749.0
2022-11-28 13:30:00,133.17,133.17,132.96,133.01,4667.0,124.5813,124.5813,124.3848,124.4316,4667.0
2022-11-28 13:35:00,133.01,133.2,132.97,133.2,4344.0,124.4316,124.6093,124.3942,124.6093,4344.0
2022-11-28 13:40:00,133.26,133.4,133.13,133.18,15846.0,124.6655,124.7964,124.5438,124.5906,15846.0
2022-11-28 13:45:00,133.18,133.19,133.05,133.06,3950.0,124.5906,124.6,124.469,124.4784,3950.0
2022-11-28 13:50:00,133.06,133.09,132.94,132.94,4199.0,124.4784,124.5064,124.3661,124.3661,4199.0
2022-11-28 13:55:00,132.95,133.0,132.72,132.81,4716.0,124.3755,124.4222,124.1603,124.2445,4716.0
2022-11-28 14:00:00,132.82,132.89,132.8,132.89,3014.0,124.2538,124.3193,124.2351,124.3193,3014.0
2022-11-28 14:05:00,132.94,132.99,132.86,132.86,3655.0,124.3661,124.4129,124.2913,124.2913,3655.0
2022-11-28 14:10:00,132.83,133.0,132.83,132.97,2199.0,124.2632,124.4222,124.2632,124.3942,2199.0
2022-11-28 14:15:00,132.97,133.16,132.97,133.15,4443.0,124.3942,124.5719,124.3942,124.5626,4443.0
2022-11-28 14:20:00,133.15,133.17,133.07,133.1,4795.0,124.5626,124.5813,124.4877,124.5158,4795.0
2022-11-28 14:25:00,133.08,133.11,133.05,133.06,2998.0,124.4971,124.5251,124.469,124.4784,2998.0
2022-11-28 14:30:00,133.06,133.06,132.89,132.99,4854.0,124.4784,124.4784,124.3193,124.4129,4854.0
2022-11-28 14:35:00,133.03,133.13,132.98,133.13,2712.0,124.4503,124.5438,124.4035,124.5438,2712.0
2022-11-28 14:40:00,133.1,133.13,133.06,133.12,12918.0,124.5158,124.5438,124.4784,124.5345,12918.0
2022-11-28 14:45:00,133.12,133.14,132.86,132.86,6699.0,124.5345,124.5532,124.2913,124.2913,6699.0
2022-11-28 14:50:00,132.86,132.89,132.77,132.78,11582.0,124.2913,124.3193,124.2071,124.2164,11582.0
2022-11-28 14:55:00,132.78,132.89,132.71,132.71,15508.0,124.2164,124.3193,124.1509,124.1509,15508.0
2022-11-28 15:00:00,132.73,132.76,132.64,132.67,7605.0,124.1696,124.1977,124.0855,124.1135,7605.0
2022-11-28 15:05:00,132.67,132.86,132.63,132.86,6848.0,124.1135,124.2913,124.0761,124.2913,6848.0
2022-11-28 15:10:00,132.86,132.87,132.72,132.78,10170.0,124.2913,124.3006,124.1603,124.2164,10170.0
2022-11-28 15:15:00,132.78,132.93,132.73,132.8,79353.0,124.2164,124.3567,124.1696,124.2351,79353.0
2022-11-28 15:20:00,132.82,132.97,132.8,132.84,16690.0,124.2538,124.3942,124.2351,124.2726,16690.0
2022-11-28 15:25:00,132.82,132.82,132.72,132.74,9696.0,124.2538,124.2538,124.1603,124.179,9696.0
2022-11-28 15:30:00,132.72,132.84,132.68,132.83,13694.0,124.1603,124.2726,124.1229,124.2632,13694.0
2022-11-28 15:35:00,132.83,132.98,132.81,132.95,15964.0,124.2632,124.4035,124.2445,124.3755,15964.0
2022-11-28 15:40:00,132.96,132.98,132.9,132.92,18698.0,124.3848,124.4035,124.3287,124.3474,18698.0
2022-11-28 15:45:00,132.92,132.95,132.82,132.85,18501.0,124.3474,124.3755,124.2538,124.2819,18501.0
2022-11-28 15:50:00,132.84,132.94,132.67,132.67,35128.0,124.2726,124.3661,124.1135,124.1135,35128.0
2022-11-28 15:55:00,132.68,132.84,132.58,132.73,89803.0,124.1229,124.2726,124.0293,124.1696,89803.0
2022-11-29 09:30:00,131.34,131.36,130.03,130.61,20480.0,123.6523,123.6711,122.419,122.965,20480.0
2022-11-29 09:35:00,131.01,131.21,130.87,131.09,7700.0,123.3416,123.5299,123.2098,123.4169,7700.0
2022-11-29 09:40:00,131.08,131.76,131.04,131.74,10584.0,123.4075,124.0477,123.3699,124.0289,10584.0
2022-11-29 09:45:00,131.94,132.32,131.72,132.16,11482.0,124.2172,124.575,124.0101,124.4243,11482.0
2022-11-29 09:50:00,132.0,132.2,131.67,131.67,6536.0,124.2737,124.462,123.963,123.963,6536.0
2022-11-29 09:55:00,131.77,132.2,131.77,132.06,2961.0,124.0571,124.462,124.0571,124.3302,2961.0
2022-11-29 10:00:00,132.09,132.33,132.08,132.18,6733.0,124.3584,124.5844,124.349,124.4431,6733.0
2022-11-29 10:05:00,132.12,132.49,132.04,132.36,4027.0,124.3867,124.735,124.3113,124.6126,4027.0
2022-11-29 10:10:00,132.46,132.58,132.14,132.34,4927.0,124.7068,124.8197,124.4055,124.5938,4927.0
2022-11-29 10:15:00,132.51,132.57,132.3,132.31,4286.0,124.7538,124.8103,124.5561,124.5655,4286.0
2022-11-29 10:20:00,132.26,132.4,132.17,132.17,5459.0,124.5185,124.6503,124.4337,124.4337,5459.0
2022-11-29 10:25:00,132.23,132.51,132.22,132.51,4968.0,124.4902,124.7538,124.4808,124.7538,4968.0
2022-11-29 10:30:00,132.41,132.6,132.17,132.23,11414.0,124.6597,124.8386,124.4337,124.4902,11414.0
2022-11-29 10:35:00,132.23,132.56,132.15,132.47,31080.0,124.4902,124.8009,124.4149,124.7162,31080.0
2022-11-29 10:40:00,132.69,132.69,132.34,132.4,4690.0,124.9233,124.9233,124.5938,124.6503,4690.0
2022-11-29 10:45:00,132.34,132.59,132.33,132.39,5413.0,124.5938,124.8291,124.5844,124.6409,5413.0
2022-11-29 10:50:00,132.39,132.43,132.2,132.38,6012.0,124.6409,124.6785,124.462,124.6314,6012.0
2022-11-29 10:55:00,132.38,132.53,132.27,132.36,7931.0,124.6314,124.7727,124.5279,124.6126,7931.0
2022-11-29 11:00:00,132.31,132.35,132.12,132.14,8206.0,124.5655,124.6032,124.3867,124.4055,8206.0
2022-11-29 11:05:00,132.18,132.34,131.83,131.83,10748.0,124.4431,124.5938,124.1136,124.1136,10748.0
2022-11-29 11:10:00,131.82,131.91,131.7,131.84,5989.0,124.1042,124.1889,123.9912,124.123,5989.0
2022-11-29 11:15:00,131.88,132.02,131.75,131.78,12807.0,124.1607,124.2925,124.0383,124.0666,12807.0
2022-11-29 11:20:00,131.84,132.1,131.8,131.96,4036.0,124.123,124.3678,124.0854,124.236,4036.0
2022-11-29 11:25:00,131.91,131.97,131.73,131.88,2327.0,124.1889,124.2454,124.0195,124.1607,2327.0
2022-11-29 11:30:00,131.89,132.25,131.81,132.16,7222.0,124.1701,124.509,124.0948,124.4243,7222.0
2022-11-29 11:35:00,132.16,132.16,131.9,131.91,2932.0,124.4243,124.4243,124.1795,124.1889,2932.0
2022-11-29 11:40:00,131.91,132.11,131.91,132.05,2734.0,124.1889,124.3772,124.1889,124.3208,2734.0
2022-11-29 11:45:00,131.98,132.2,131.84,132.09,6116.0,124.2549,124.462,124.123,124.3584,6116.0
2022-11-29 11:50:00,132.15,132.24,132.02,132.09,10958.0,124.4149,124.4996,124.2925,124.3584,10958.0
2022-11-29 11:55:00,132.08,132.25,132.07,132.18,3445.0,124.349,124.509,124.3396,124.4431,3445.0
2022-11-29 12:00:00,132.15,132.15,131.97,132.07,3780.0,124.4149,124.4149,124.2454,124.3396,3780.0
2022-11-29 12:05:00,132.0,132.09,131.91,131.99,2942.0,124.2737,124.3584,124.1889,124.2643,2942.0
2022-11-29 12:10:00,131.92,131.99,131.87,131.88,3729.0,124.1984,124.2643,124.1513,124.1607,3729.0
2022-11-29 12:15:00,131.9,131.96,131.89,131.94,3749.0,124.1795,124.236,124.1701,124.2172,3749.0
2022-11-29 12:20:00,131.91,131.92,131.83,131.86,1500.0,124.1889,124.1984,124.1136,124.1419,1500.0
2022-11-29 12:25:00,131.86,131.97,131.85,131.97,3725.0,124.1419,124.2454,124.1325,124.2454,3725.0
2022-11-29 12:30:00,131.97,132.1,131.96,132.06,2894.0,124.2454,124.3678,124.236,124.3302,2894.0
2022-11-29 12:35:00,132.11,132.32,132.04,132.28,24193.0,124.3772,124.575,124.3113,124.5373,24193.0
2022-11-29 12:40:00,132.33,132.77,132.31,132.77,14366.0,124.5844,124.9986,124.5655,124.9986,14366.0
2022-11-29 12:45:00,132.77,132.88,132.51,132.75,8471.0,124.9986,125.1022,124.7538,124.9798,8471.0
2022-11-29 12:50:00,132.78,132.95,132.78,132.95,5241.0,125.008,125.1681,125.008,125.1681,5241.0
2022-11-29 12:55:00,132.96,133.05,132.9,132.97,4988.0,125.1775,125.2622,125.121,125.1869,4988.0
2022-11-29 13:00:00,132.91,133.18,132.8,133.05,30867.0,125.1304,125.3846,125.0269,125.2622,30867.0
2022-11-29 13:05:00,132.99,133.08,132.87,132.9,9588.0,125.2057,125.2905,125.0928,125.121,9588.0
2022-11-29 13:10:00,132.92,132.98,132.69,132.97,4482.0,125.1398,125.1963,124.9233,125.1869,4482.0
2022-11-29 13:15:00,132.99,132.99,132.88,132.94,1645.0,125.2057,125.2057,125.1022,125.1587,1645.0
2022-11-29 13:20:00,132.98,133.05,132.86,132.97,4117.0,125.1963,125.2622,125.0833,125.1869,4117.0
2022-11-29 13:25:00,132.97,132.97,132.84,132.91,4167.0,125.1869,125.1869,125.0645,125.1304,4167.0
2022-11-29 13:30:00,132.91,133.0,132.91,133.0,34616.0,125.1304,125.2151,125.1304,125.2151,34616.0
2022-11-29 13:35:00,132.97,132.98,132.93,132.96,2134.0,125.1869,125.1963,125.1492,125.1775,2134.0
2022-11-29 13:40:00,132.98,133.18,132.91,133.16,3495.0,125.1963,125.3846,125.1304,125.3658,3495.0
2022-11-29 13:45:00,133.17,133.22,133.09,133.12,4099.0,125.3752,125.4223,125.2999,125.3281,4099.0
2022-11-29 13:50:00,133.11,133.19,133.1,133.19,3400.0,125.3187,125.394,125.3093,125.394,3400.0
2022-11-29 13:55:00,133.2,133.23,133.11,133.14,4987.0,125.4034,125.4317,125.3187,125.347,4987.0
2022-11-29 14:00:00,133.15,133.43,133.14,133.37,1900.0,125.3564,125.62,125.347,125.5635,1900.0
2022-11-29 14:05:00,133.37,133.48,133.33,133.47,4193.0,125.5635,125.6671,125.5258,125.6576,4193.0
2022-11-29 14:10:00,133.36,133.38,133.23,133.28,2538.0,125.5541,125.5729,125.4317,125.4788,2538.0
2022-11-29 14:15:00,133.27,133.27,133.13,133.16,4100.0,125.4693,125.4693,125.3375,125.3658,4100.0
2022-11-29 14:20:00,133.19,133.19,133.0,133.0,4021.0,125.394,125.394,125.2151,125.2151,4021.0
2022-11-29 14:25:00,132.97,133.0,132.79,132.83,2913.0,125.1869,125.2151,125.0174,125.0551,2913.0
2022-11-29 14:30:00,132.84,132.85,132.62,132.67,11573.0,125.0645,125.0739,124.8574,124.9045,11573.0
2022-11-29 14:35:00,132.67,132.79,132.53,132.57,5066.0,124.9045,125.0174,124.7727,124.8103,5066.0
2022-11-29 14:40:00,132.59,132.59,132.41,132.44,1786.0,124.8291,124.8291,124.6597,124.6879,1786.0
2022-11-29 14:45:00,132.48,132.54,132.45,132.49,3681.0,124.7256,124.7821,124.6973,124.735,3681.0
2022-11-29 14:50:00,132.49,132.56,132.48,132.51,6995.0,124.735,124.8009,124.7256,124.7538,6995.0
2022-11-29 14:55:00,132.5,132.71,132.5,132.63,6420.0,124.7444,124.9421,124.7444,124.8668,6420.0
2022-11-29 15:00:00,132.62,132.67,132.51,132.51,3031.0,124.8574,124.9045,124.7538,124.7538,3031.0
2022-11-29 15:05:00,132.55,132.71,132.53,132.64,5087.0,124.7915,124.9421,124.7727,124.8762,5087.0
2022-11-29 15:10:00,132.63,132.74,132.58,132.68,3910.0,124.8668,124.9704,124.8197,124.9139,3910.0
2022-11-29 15:15:00,132.69,132.92,132.68,132.89,6909.0,124.9233,125.1398,124.9139,125.1116,6909.0
2022-11-29 15:20:00,132.92,132.97,132.79,132.83,6426.0,125.1398,125.1869,125.0174,125.0551,6426.0
2022-11-29 15:25:00,132.84,132.99,132.73,132.94,12185.0,125.0645,125.2057,124.961,125.1587,12185.0
2022-11-29 15:30:00,132.98,133.17,132.96,133.15,6897.0,125.1963,125.3752,125.1775,125.3564,6897.0
2022-11-29 15:35:00,133.18,133.23,133.09,133.19,13686.0,125.3846,125.4317,125.2999,125.394,13686.0
2022-11-29 15:40:00,133.2,133.44,133.16,133.3,9905.0,125.4034,125.6294,125.3658,125.4976,9905.0
2022-11-29 15:45:00,133.32,133.48,133.25,133.47,18458.0,125.5164,125.6671,125.4505,125.6576,18458.0
2022-11-29 15:50:00,133.43,133.52,133.2,133.28,30685.0,125.62,125.7047,125.4034,125.4788,30685.0
2022-11-29 15:55:00,133.3,133.52,133.27,133.44,83554.0,125.4976,125.7047,125.4693,125.6294,83554.0
2022-11-30 09:30:00,132.54,132.83,132.28,132.28,8569.0,124.7821,125.0551,124.5373,124.5373,8569.0
2022-11-30 09:35:00,132.64,132.64,131.17,131.17,11358.0,124.8762,124.8762,123.4923,123.4923,11358.0
2022-11-30 09:40:00,131.26,131.97,131.26,131.78,11021.0,123.577,124.2454,123.577,124.0666,11021.0
2022-11-30 09:45:00,131.77,131.87,131.28,131.51,5882.0,124.0571,124.1513,123.5958,123.8124,5882.0
2022-11-30 09:50:00,131.42,131.44,131.12,131.16,5188.0,123.7276,123.7465,123.4452,123.4828,5188.0
2022-11-30 09:55:00,131.03,131.08,130.86,130.95,6270.0,123.3605,123.4075,123.2004,123.2851,6270.0
2022-11-30 10:00:00,130.95,130.96,130.49,130.65,10805.0,123.2851,123.2946,122.8521,123.0027,10805.0
2022-11-30 10:05:00,130.65,130.65,130.22,130.57,4306.0,123.0027,123.0027,122.5979,122.9274,4306.0
2022-11-30 10:10:00,130.55,130.82,130.43,130.44,8701.0,122.9086,123.1627,122.7956,122.805,8701.0
2022-11-30 10:15:00,130.51,130.52,130.33,130.39,10248.0,122.8709,122.8803,122.7014,122.7579,10248.0
2022-11-30 10:20:00,130.39,130.39,130.15,130.37,5644.0,122.7579,122.7579,122.532,122.7391,5644.0
2022-11-30 10:25:00,130.31,130.47,130.12,130.38,11901.0,122.6826,122.8332,122.5037,122.7485,11901.0
2022-11-30 10:30:00,130.47,130.77,130.4,130.75,12321.0,122.8332,123.1157,122.7673,123.0968,12321.0
2022-11-30 10:35:00,130.8,131.12,130.7,131.12,18232.0,123.1439,123.4452,123.0498,123.4452,18232.0
2022-11-30 10:40:00,131.12,131.24,131.04,131.24,4560.0,123.4452,123.5582,123.3699,123.5582,4560.0
2022-11-30 10:45:00,131.21,131.26,131.03,131.19,7076.0,123.5299,123.577,123.3605,123.5111,7076.0
2022-11-30 10:50:00,131.22,131.4,131.11,131.24,6731.0,123.5393,123.7088,123.4358,123.5582,6731.0
2022-11-30 10:55:00,131.27,131.4,131.1,131.32,5945.0,123.5864,123.7088,123.4264,123.6335,5945.0
2022-11-30 11:00:00,131.32,131.43,131.3,131.39,7206.0,123.6335,123.737,123.6147,123.6994,7206.0
2022-11-30 11:05:00,131.42,131.56,131.42,131.56,1507.0,123.7276,123.8594,123.7276,123.8594,1507.0
2022-11-30 11:10:00,131.48,131.59,131.48,131.53,3816.0,123.7841,123.8877,123.7841,123.8312,3816.0
2022-11-30 11:15:00,131.58,131.65,131.48,131.65,3737.0,123.8783,123.9442,123.7841,123.9442,3737.0
2022-11-30 11:20:00,131.66,131.69,131.59,131.69,2829.0,123.9536,123.9818,123.8877,123.9818,2829.0
2022-11-30 11:25:00,131.67,131.85,131.63,131.81,5161.0,123.963,124.1325,123.9253,124.0948,5161.0
2022-11-30 11:30:00,131.79,132.06,131.79,131.9,4789.0,124.076,124.3302,124.076,124.1795,4789.0
2022-11-30 11:35:00,131.85,132.06,131.81,131.97,5225.0,124.1325,124.3302,124.0948,124.2454,5225.0
2022-11-30 11:40:00,131.88,131.93,131.83,131.87,4552.0,124.1607,124.2078,124.1136,124.1513,4552.0
2022-11-30 11:45:00,131.87,131.97,131.85,131.93,2715.0,124.1513,124.2454,124.1325,124.2078,2715.0
2022-11-30 11:50:00,131.98,132.01,131.8,131.91,5776.0,124.2549,124.2831,124.0854,124.1889,5776.0
2022-11-30 11:55:00,131.9,131.93,131.73,131.73,2460.0,124.1795,124.2078,124.0195,124.0195,2460.0
2022-11-30 12:00:00,131.78,131.83,131.65,131.71,5306.0,124.0666,124.1136,123.9442,124.0007,5306.0
2022-11-30 12:05:00,131.73,131.74,131.5,131.5,3639.0,124.0195,124.0289,123.8029,123.8029,3639.0
2022-11-30 12:10:00,131.45,131.67,131.4,131.64,3109.0,123.7559,123.963,123.7088,123.9348,3109.0
2022-11-30 12:15:00,131.55,131.65,131.41,131.46,4115.0,123.85,123.9442,123.7182,123.7653,4115.0
2022-11-30 12:20:00,131.4,131.46,131.3,131.31,2257.0,123.7088,123.7653,123.6147,123.6241,2257.0
2022-11-30 12:25:00,131.27,131.33,131.07,131.07,4002.0,123.5864,123.6429,123.3981,123.3981,4002.0
2022-11-30 12:30:00,131.12,131.18,130.97,131.03,3011.0,123.4452,123.5017,123.304,123.3605,3011.0
2022-11-30 12:35:00,130.99,131.04,130.92,130.98,3173.0,123.3228,123.3699,123.2569,123.3134,3173.0
2022-11-30 12:40:00,131.02,131.19,131.02,131.11,2959.0,123.351,123.5111,123.351,123.4358,2959.0
2022-11-30 12:45:00,131.11,131.23,131.05,131.05,3512.0,123.4358,123.5488,123.3793,123.3793,3512.0
2022-11-30 12:50:00,131.03,131.15,131.02,131.13,3214.0,123.3605,123.4734,123.351,123.4546,3214.0
2022-11-30 12:55:00,131.13,131.28,131.12,131.23,3389.0,123.4546,123.5958,123.4452,123.5488,3389.0
2022-11-30 13:00:00,131.23,131.34,131.19,131.34,2833.0,123.5488,123.6523,123.5111,123.6523,2833.0
2022-11-30 13:05:00,131.34,131.38,131.29,131.34,1922.0,123.6523,123.69,123.6052,123.6523,1922.0
2022-11-30 13:10:00,131.29,131.34,131.2,131.2,2091.0,123.6052,123.6523,123.5205,123.5205,2091.0
2022-11-30 13:15:00,131.24,131.26,131.18,131.21,3328.0,123.5582,123.577,123.5017,123.5299,3328.0
2022-11-30 13:20:00,131.19,131.25,131.11,131.18,3133.0,123.5111,123.5676,123.4358,123.5017,3133.0
2022-11-30 13:25:00,131.18,131.28,131.16,131.25,2481.0,123.5017,123.5958,123.4828,123.5676,2481.0
2022-11-30 13:30:00,131.22,132.19,131.16,131.9,13968.0,123.5393,124.4526,123.4828,124.1795,13968.0
2022-11-30 13:35:00,131.99,132.5,131.99,132.39,2999.0,124.2643,124.7444,124.2643,124.6409,2999.0
2022-11-30 13:40:00,132.47,132.57,132.38,132.4,2012.0,124.7162,124.8103,124.6314,124.6503,2012.0
2022-11-30 13:45:00,132.48,132.48,132.07,132.33,3388.0,124.7256,124.7256,124.3396,124.5844,3388.0
2022-11-30 13:50:00,132.22,132.35,132.19,132.35,2073.0,124.4808,124.6032,124.4526,124.6032,2073.0
2022-11-30 13:55:00,132.43,132.81,132.43,132.76,2895.0,124.6785,125.0363,124.6785,124.9892,2895.0
2022-11-30 14:00:00,132.83,132.93,132.72,132.79,5030.0,125.0551,125.1492,124.9515,125.0174,5030.0
2022-11-30 14:05:00,132.87,133.1,132.83,132.93,6998.0,125.0928,125.3093,125.0551,125.1492,6998.0
2022-11-30 14:10:00,133.01,133.09,132.73,132.74,6861.0,125.2246,125.2999,124.961,124.9704,6861.0
2022-11-30 14:15:00,132.8,133.31,132.8,133.31,3549.0,125.0269,125.507,125.0269,125.507,3549.0
2022-11-30 14:20:00,133.28,133.32,133.13,133.29,4128.0,125.4788,125.5164,125.3375,125.4882,4128.0
2022-11-30 14:25:00,133.25,133.25,133.08,133.13,2707.0,125.4505,125.4505,125.2905,125.3375,2707.0
2022-11-30 14:30:00,133.13,133.14,132.98,132.98,13645.0,125.3375,125.347,125.1963,125.1963,13645.0
2022-11-30 14:35:00,132.98,133.06,132.75,132.81,8658.0,125.1963,125.2716,124.9798,125.0363,8658.0
2022-11-30 14:40:00,132.85,133.01,132.8,132.83,10093.0,125.0739,125.2246,125.0269,125.0551,10093.0
2022-11-30 14:45:00,132.87,132.99,132.83,132.99,6047.0,125.0928,125.2057,125.0551,125.2057,6047.0
2022-11-30 14:50:00,133.03,133.17,132.97,133.03,10059.0,125.2434,125.3752,125.1869,125.2434,10059.0
2022-11-30 14:55:00,133.03,133.16,132.92,133.06,8818.0,125.2434,125.3658,125.1398,125.2716,8818.0
2022-11-30 15:00:00,133.08,133.36,133.07,133.36,5997.0,125.2905,125.5541,125.2811,125.5541,5997.0
2022-11-30 15:05:00,133.32,133.45,133.29,133.34,8049.0,125.5164,125.6388,125.4882,125.5352,8049.0
2022-11-30 15:10:00,133.33,133.38,133.3,133.38,2914.0,125.5258,125.5729,125.4976,125.5729,2914.0
2022-11-30 15:15:00,133.36,133.61,133.34,133.61,11090.0,125.5541,125.7894,125.5352,125.7894,11090.0
2022-11-30 15:20:00,133.55,133.58,133.49,133.51,7569.0,125.733,125.7612,125.6765,125.6953,7569.0
2022-11-30 15:25:00,133.51,133.67,133.45,133.62,13840.0,125.6953,125.8459,125.6388,125.7989,13840.0
2022-11-30 15:30:00,133.64,133.85,133.55,133.81,12237.0,125.8177,126.0154,125.733,125.9777,12237.0
2022-11-30 15:35:00,133.83,133.98,133.66,133.78,17492.0,125.9966,126.1378,125.8365,125.9495,17492.0
2022-11-30 15:40:00,133.75,133.75,133.45,133.57,23228.0,125.9212,125.9212,125.6388,125.7518,23228.0
2022-11-30 15:45:00,133.57,133.62,133.38,133.62,24363.0,125.7518,125.7989,125.5729,125.7989,24363.0
2022-11-30 15:50:00,133.66,133.92,133.33,133.67,57669.0,125.8365,126.0813,125.5258,125.8459,57669.0
2022-11-30 15:55:00,133.6,134.03,133.33,133.93,141037.0,125.78,126.1849,125.5258,126.0907,141037.0
2022-12-01 09:30:00,134.54,134.54,133.24,133.32,27670.0,126.665,126.665,125.4411,125.5164,27670.0
2022-12-01 09:35:00,133.24,133.56,133.06,133.13,13384.0,125.4411,125.7424,125.2716,125.3375,13384.0
2022-12-01 09:40:00,133.2,133.7,132.28,132.28,8633.0,125.4034,125.8742,124.5373,124.5373,8633.0
2022-12-01 09:45:00,132.43,132.83,132.23,132.61,12761.0,124.6785,125.0551,124.4902,124.848,12761.0
2022-12-01 09:50:00,132.68,133.03,132.6,132.65,10844.0,124.9139,125.2434,124.8386,124.8856,10844.0
2022-12-01 09:55:00,132.68,132.79,132.12,132.27,27307.0,124.9139,125.0174,124.3867,124.5279,27307.0
2022-12-01 10:00:00,132.35,132.45,130.92,131.14,27518.0,124.6032,124.6973,123.2569,123.464,27518.0
2022-12-01 10:05:00,131.15,131.5,131.05,131.38,13730.0,123.4734,123.8029,123.3793,123.69,13730.0
2022-12-01 10:10:00,131.44,131.46,131.07,131.36,24669.0,123.7465,123.7653,123.3981,123.6711,24669.0
2022-12-01 10:15:00,131.41,131.79,131.4,131.64,15998.0,123.7182,124.076,123.7088,123.9348,15998.0
2022-12-01 10:20:00,131.57,131.82,131.32,131.71,23582.0,123.8688,124.1042,123.6335,124.0007,23582.0
2022-12-01 10:25:00,131.7,132.13,131.69,132.06,13173.0,123.9912,124.3961,123.9818,124.3302,13173.0
2022-12-01 10:30:00,132.06,132.06,131.76,132.05,20766.0,124.3302,124.3302,124.0477,124.3208,20766.0
2022-12-01 10:35:00,131.97,132.15,131.86,132.04,9262.0,124.2454,124.4149,124.1419,124.3113,9262.0
2022-12-01 10:40:00,132.06,132.45,132.01,132.4,11634.0,124.3302,124.6973,124.2831,124.6503,11634.0
2022-12-01 10:45:00,132.38,132.79,132.38,132.79,2522.0,124.6314,125.0174,124.6314,125.0174,2522.0
2022-12-01 10:50:00,132.83,132.95,132.73,132.84,9401.0,125.0551,125.1681,124.961,125.0645,9401.0
2022-12-01 10:55:00,132.82,132.98,132.72,132.94,5232.0,125.0457,125.1963,124.9515,125.1587,5232.0
2022-12-01 11:00:00,132.94,133.24,132.94,133.08,5243.0,125.1587,125.4411,125.1587,125.2905,5243.0
2022-12-01 11:05:00,133.02,133.1,132.89,133.08,5648.0,125.234,125.3093,125.1116,125.2905,5648.0
2022-12-01 11:10:00,133.09,133.24,133.02,133.24,10131.0,125.2999,125.4411,125.234,125.4411,10131.0
2022-12-01 11:15:00,133.19,133.26,133.05,133.21,8977.0,125.394,125.4599,125.2622,125.4129,8977.0
2022-12-01 11:20:00,133.23,133.53,133.23,133.49,10376.0,125.4317,125.7141,125.4317,125.6765,10376.0
2022-12-01 11:25:00,133.39,133.57,133.32,133.52,7992.0,125.5823,125.7518,125.5164,125.7047,7992.0
2022-12-01 11:30:00,133.59,133.89,133.58,133.88,6956.0,125.7706,126.0531,125.7612,126.0436,6956.0
2022-12-01 11:35:00,133.88,133.99,133.71,133.72,4705.0,126.0436,126.1472,125.8836,125.893,4705.0
2022-12-01 11:40:00,133.72,133.82,133.48,133.73,13915.0,125.893,125.9872,125.6671,125.9024,13915.0
2022-12-01 11:45:00,133.77,133.82,133.57,133.68,14811.0,125.9401,125.9872,125.7518,125.8553,14811.0
2022-12-01 11:50:00,133.7,133.72,133.58,133.6,10935.0,125.8742,125.893,125.7612,125.78,10935.0
2022-12-01 11:55:00,133.61,133.67,133.41,133.5,15376.0,125.7894,125.8459,125.6011,125.6859,15376.0
2022-12-01 12:00:00,133.48,133.58,133.34,133.34,9844.0,125.6671,125.7612,125.5352,125.5352,9844.0
2022-12-01 12:05:00,133.39,133.5,133.32,133.41,10313.0,125.5823,125.6859,125.5164,125.6011,10313.0
2022-12-01 12:10:00,133.41,133.57,133.4,133.57,6995.0,125.6011,125.7518,125.5917,125.7518,6995.0
2022-12-01 12:15:00,133.57,133.76,133.57,133.76,5758.0,125.7518,125.9307,125.7518,125.9307,5758.0
2022-12-01 12:20:00,133.78,133.94,133.78,133.91,3541.0,125.9495,126.1001,125.9495,126.0719,3541.0
2022-12-01 12:25:00,133.94,134.22,133.94,134.17,9416.0,126.1001,126.3637,126.1001,126.3167,9416.0
2022-12-01 12:30:00,134.2,134.44,134.19,134.4,3823.0,126.3449,126.5709,126.3355,126.5332,3823.0
2022-12-01 12:35:00,134.4,134.4,134.12,134.26,18510.0,126.5332,126.5332,126.2696,126.4014,18510.0
2022-12-01 12:40:00,134.24,134.24,134.04,134.04,1901.0,126.3826,126.3826,126.1943,126.1943,1901.0
2022-12-01 12:45:00,134.14,134.14,133.91,133.95,4688.0,126.2884,126.2884,126.0719,126.1095,4688.0
2022-12-01 12:50:00,133.88,133.92,133.86,133.92,1780.0,126.0436,126.0813,126.0248,126.0813,1780.0
2022-12-01 12:55:00,133.89,133.9,133.75,133.75,4584.0,126.0531,126.0625,125.9212,125.9212,4584.0
2022-12-01 13:00:00,133.79,133.79,133.53,133.59,3800.0,125.9589,125.9589,125.7141,125.7706,3800.0
2022-12-01 13:05:00,133.63,133.76,133.44,133.44,5619.0,125.8083,125.9307,125.6294,125.6294,5619.0
2022-12-01 13:10:00,133.52,133.52,133.17,133.17,5287.0,125.7047,125.7047,125.3752,125.3752,5287.0
2022-12-01 13:15:00,133.17,133.22,132.84,132.84,6120.0,125.3752,125.4223,125.0645,125.0645,6120.0
2022-12-01 13:20:00,132.94,132.94,132.71,132.75,6394.0,125.1587,125.1587,124.9421,124.9798,6394.0
2022-12-01 13:25:00,132.7,132.71,132.52,132.62,6689.0,124.9327,124.9421,124.7632,124.8574,6689.0
2022-12-01 13:30:00,132.65,132.65,132.25,132.34,7589.0,124.8856,124.8856,124.509,124.5938,7589.0
2022-12-01 13:35:00,132.34,132.44,132.2,132.21,11035.0,124.5938,124.6879,124.462,124.4714,11035.0
2022-12-01 13:40:00,132.24,132.28,132.11,132.27,29969.0,124.4996,124.5373,124.3772,124.5279,29969.0
2022-12-01 13:45:00,132.27,132.45,132.23,132.41,21663.0,124.5279,124.6973,124.4902,124.6597,21663.0
2022-12-01 13:50:00,132.42,132.44,132.05,132.22,5282.0,124.6691,124.6879,124.3208,124.4808,5282.0
2022-12-01 13:55:00,132.22,132.22,132.07,132.11,4213.0,124.4808,124.4808,124.3396,124.3772,4213.0
2022-12-01 14:00:00,132.09,132.09,131.45,131.74,54338.0,124.3584,124.3584,123.7559,124.0289,54338.0
2022-12-01 14:05:00,131.78,131.81,131.62,131.74,12877.0,124.0666,124.0948,123.9159,124.0289,12877.0
2022-12-01 14:10:00,131.71,131.85,131.59,131.85,8446.0,124.0007,124.1325,123.8877,124.1325,8446.0
2022-12-01 14:15:00,131.85,131.85,131.68,131.83,7567.0,124.1325,124.1325,123.9724,124.1136,7567.0
2022-12-01 14:20:00,131.77,131.81,131.53,131.58,7350.0,124.0571,124.0948,123.8312,123.8783,7350.0
2022-12-01 14:25:00,131.57,131.61,131.28,131.28,8526.0,123.8688,123.9065,123.5958,123.5958,8526.0
2022-12-01 14:30:00,131.28,131.69,131.18,131.65,28615.0,123.5958,123.9818,123.5017,123.9442,28615.0
2022-12-01 14:35:00,131.66,131.73,131.33,131.39,37597.0,123.9536,124.0195,123.6429,123.6994,37597.0
2022-12-01 14:40:00,131.39,131.55,131.34,131.51,7617.0,123.6994,123.85,123.6523,123.8124,7617.0
2022-12-01 14:45:00,131.51,131.62,131.47,131.61,12150.0,123.8124,123.9159,123.7747,123.9065,12150.0
2022-12-01 14:50:00,131.6,131.69,131.43,131.43,32646.0,123.8971,123.9818,123.737,123.737,32646.0
2022-12-01 14:55:00,131.37,131.55,131.32,131.54,12429.0,123.6806,123.85,123.6335,123.8406,12429.0
2022-12-01 15:00:00,131.5,131.59,131.44,131.56,11241.0,123.8029,123.8877,123.7465,123.8594,11241.0
2022-12-01 15:05:00,131.57,131.9,131.56,131.81,23634.0,123.8688,124.1795,123.8594,124.0948,23634.0
2022-12-01 15:10:00,131.81,132.21,131.77,132.15,4328.0,124.0948,124.4714,124.0571,124.4149,4328.0
2022-12-01 15:15:00,132.14,132.25,132.1,132.16,11053.0,124.4055,124.509,124.3678,124.4243,11053.0
2022-12-01 15:20:00,132.21,132.29,132.03,132.07,9389.0,124.4714,124.5467,124.3019,124.3396,9389.0
2022-12-01 15:25:00,132.03,132.13,132.01,132.02,10363.0,124.3019,124.3961,124.2831,124.2925,10363.0
2022-12-01 15:30:00,131.98,132.16,131.84,132.15,23543.0,124.2549,124.4243,124.123,124.4149,23543.0
2022-12-01 15:35:00,132.16,132.4,132.11,132.39,16189.0,124.4243,124.6503,124.3772,124.6409,16189.0
2022-12-01 15:40:00,132.4,132.43,132.25,132.33,16186.0,124.6503,124.6785,124.509,124.5844,16186.0
2022-12-01 15:45:00,132.33,132.33,132.2,132.27,16336.0,124.5844,124.5844,124.462,124.5279,16336.0
2022-12-01 15:50:00,132.28,132.38,132.17,132.17,44749.0,124.5373,124.6314,124.4337,124.4337,44749.0
2022-12-01 15:55:00,132.15,132.16,131.93,132.07,108567.0,124.4149,124.4243,124.2078,124.3396,108567.0
2022-12-02 09:30:00,130.81,131.57,130.81,131.57,20552.0,123.1533,123.8688,123.1533,123.8688,20552.0
2022-12-02 09:35:00,131.36,131.6,131.2,131.25,4862.0,123.6711,123.8971,123.5205,123.5676,4862.0
2022-12-02 09:40:00,131.16,131.21,130.98,131.06,4468.0,123.4828,123.5299,123.3134,123.3887,4468.0
2022-12-02 09:45:00,131.16,131.44,131.16,131.33,2103.0,123.4828,123.7465,123.4828,123.6429,2103.0
2022-12-02 09:50:00,131.47,131.72,131.38,131.6,5462.0,123.7747,124.0101,123.69,123.8971,5462.0
2022-12-02 09:55:00,131.6,131.66,131.46,131.65,6456.0,123.8971,123.9536,123.7653,123.9442,6456.0
2022-12-02 10:00:00,131.68,131.88,131.32,131.38,12513.0,123.9724,124.1607,123.6335,123.69,12513.0
2022-12-02 10:05:00,131.35,131.41,130.95,131.0,10262.0,123.6617,123.7182,123.2851,123.3322,10262.0
2022-12-02 10:10:00,130.97,131.04,130.66,130.77,5146.0,123.304,123.3699,123.0121,123.1157,5146.0
2022-12-02 10:15:00,130.74,131.01,130.73,131.0,4669.0,123.0874,123.3416,123.078,123.3322,4669.0
2022-12-02 10:20:00,131.0,131.09,130.76,130.83,4716.0,123.3322,123.4169,123.1063,123.1722,4716.0
2022-12-02 10:25:00,130.77,130.97,130.62,130.68,4211.0,123.1157,123.304,122.9745,123.0309,4211.0
2022-12-02 10:30:00,130.71,131.08,130.58,131.08,8007.0,123.0592,123.4075,122.9368,123.4075,8007.0
2022-12-02 10:35:00,130.98,131.22,130.98,131.07,7106.0,123.3134,123.5393,123.3134,123.3981,7106.0
2022-12-02 10:40:00,131.04,131.04,130.82,130.89,6434.0,123.3699,123.3699,123.1627,123.2287,6434.0
2022-12-02 10:45:00,130.84,130.89,130.59,130.61,6053.0,123.1816,123.2287,122.9462,122.965,6053.0
2022-12-02 10:50:00,130.61,130.63,130.21,130.28,6629.0,122.965,122.9839,122.5885,122.6544,6629.0
2022-12-02 10:55:00,130.28,130.28,129.98,130.09,7133.0,122.6544,122.6544,122.3719,122.4755,7133.0
2022-12-02 11:00:00,130.13,130.34,130.1,130.32,4616.0,122.5131,122.7108,122.4849,122.692,4616.0
2022-12-02 11:05:00,130.36,130.7,130.36,130.56,11375.0,122.7297,123.0498,122.7297,122.918,11375.0
2022-12-02 11:10:00,130.54,130.56,129.89,130.19,24327.0,122.8991,122.918,122.2872,122.5696,24327.0
2022-12-02 11:15:00,130.15,130.2,130.0,130.03,7789.0,122.532,122.579,122.3907,122.419,7789.0
2022-12-02 11:20:00,130.03,130.12,129.97,130.12,4480.0,122.419,122.5037,122.3625,122.5037,4480.0
2022-12-02 11:25:00,130.17,130.23,130.08,130.23,4324.0,122.5508,122.6073,122.4661,122.6073,4324.0
2022-12-02 11:30:00,130.26,130.31,130.19,130.24,2843.0,122.6355,122.6826,122.5696,122.6167,2843.0
2022-12-02 11:35:00,130.25,130.48,130.24,130.47,2849.0,122.6261,122.8427,122.6167,122.8332,2849.0
2022-12-02 11:40:00,130.4,130.66,130.39,130.64,6107.0,122.7673,123.0121,122.7579,122.9933,6107.0
2022-12-02 11:45:00,130.73,130.91,130.72,130.85,4960.0,123.078,123.2475,123.0686,123.191,4960.0
2022-12-02 11:50:00,130.87,131.01,130.85,130.85,3570.0,123.2098,123.3416,123.191,123.191,3570.0
2022-12-02 11:55:00,130.86,130.91,130.62,130.64,3273.0,123.2004,123.2475,122.9745,122.9933,3273.0
2022-12-02 12:00:00,130.62,130.77,130.57,130.77,5773.0,122.9745,123.1157,122.9274,123.1157,5773.0
2022-12-02 12:05:00,130.79,130.79,130.67,130.77,2261.0,123.1345,123.1345,123.0215,123.1157,2261.0
2022-12-02 12:10:00,130.74,130.77,130.58,130.6,2696.0,123.0874,123.1157,122.9368,122.9556,2696.0
2022-12-02 12:15:00,130.56,130.63,130.55,130.56,4028.0,122.918,122.9839,122.9086,122.918,4028.0
2022-12-02 12:20:00,130.53,130.66,130.53,130.58,6083.0,122.8897,123.0121,122.8897,122.9368,6083.0
2022-12-02 12:25:00,130.61,130.82,130.58,130.8,4463.0,122.965,123.1627,122.9368,123.1439,4463.0
2022-12-02 12:30:00,130.85,130.99,130.82,130.84,5672.0,123.191,123.3228,123.1627,123.1816,5672.0
2022-12-02 12:35:00,130.88,130.88,130.68,130.71,4205.0,123.2192,123.2192,123.0309,123.0592,4205.0
2022-12-02 12:40:00,130.64,130.68,130.56,130.64,2268.0,122.9933,123.0309,122.918,122.9933,2268.0
2022-12-02 12:45:00,130.58,130.63,130.49,130.55,5121.0,122.9368,122.9839,122.8521,122.9086,5121.0
2022-12-02 12:50:00,130.51,130.69,130.47,130.59,5617.0,122.8709,123.0404,122.8332,122.9462,5617.0
2022-12-02 12:55:00,130.58,130.66,130.51,130.53,6205.0,122.9368,123.0121,122.8709,122.8897,6205.0
2022-12-02 13:00:00,130.49,130.66,130.48,130.58,3673.0,122.8521,123.0121,122.8427,122.9368,3673.0
2022-12-02 13:05:00,130.58,130.8,130.58,130.79,3197.0,122.9368,123.1439,122.9368,123.1345,3197.0
2022-12-02 13:10:00,130.8,131.13,130.8,131.04,6466.0,123.1439,123.4546,123.1439,123.3699,6466.0
2022-12-02 13:15:00,131.0,131.06,130.9,130.92,7331.0,123.3322,123.3887,123.2381,123.2569,7331.0
2022-12-02 13:20:00,130.86,130.86,130.74,130.74,2134.0,123.2004,123.2004,123.0874,123.0874,2134.0
2022-12-02 13:25:00,130.76,130.83,130.69,130.74,1651.0,123.1063,123.1722,123.0404,123.0874,1651.0
2022-12-02 13:30:00,130.75,130.75,130.67,130.67,1400.0,123.0968,123.0968,123.0215,123.0215,1400.0
2022-12-02 13:35:00,130.67,130.69,130.63,130.65,3962.0,123.0215,123.0404,122.9839,123.0027,3962.0
2022-12-02 13:40:00,130.67,130.7,130.59,130.7,5004.0,123.0215,123.0498,122.9462,123.0498,5004.0
2022-12-02 13:45:00,130.71,130.76,130.67,130.69,4774.0,123.0592,123.1063,123.0215,123.0404,4774.0
2022-12-02 13:50:00,130.73,130.74,130.68,130.69,4336.0,123.078,123.0874,123.0309,123.0404,4336.0
2022-12-02 13:55:00,130.66,130.71,130.6,130.62,3622.0,123.0121,123.0592,122.9556,122.9745,3622.0
2022-12-02 14:00:00,130.65,130.65,130.48,130.52,5073.0,123.0027,123.0027,122.8427,122.8803,5073.0
2022-12-02 14:05:00,130.49,130.53,130.34,130.34,2041.0,122.8521,122.8897,122.7108,122.7108,2041.0
2022-12-02 14:10:00,130.36,130.43,130.26,130.43,5699.0,122.7297,122.7956,122.6355,122.7956,5699.0
2022-12-02 14:15:00,130.48,130.63,130.44,130.54,4335.0,122.8427,122.9839,122.805,122.8991,4335.0
2022-12-02 14:20:00,130.55,130.57,130.46,130.5,2178.0,122.9086,122.9274,122.8238,122.8615,2178.0
2022-12-02 14:25:00,130.47,130.62,130.47,130.6,4044.0,122.8332,122.9745,122.8332,122.9556,4044.0
2022-12-02 14:30:00,130.6,130.67,130.58,130.62,6636.0,122.9556,123.0215,122.9368,122.9745,6636.0
2022-12-02 14:35:00,130.57,130.57,130.34,130.35,3314.0,122.9274,122.9274,122.7108,122.7203,3314.0
2022-12-02 14:40:00,130.36,130.4,130.27,130.38,6350.0,122.7297,122.7673,122.6449,122.7485,6350.0
2022-12-02 14:45:00,130.4,130.59,130.4,130.56,5276.0,122.7673,122.9462,122.7673,122.918,5276.0
2022-12-02 14:50:00,130.57,130.73,130.56,130.65,5096.0,122.9274,123.078,122.918,123.0027,5096.0
2022-12-02 14:55:00,130.68,130.83,130.68,130.79,5005.0,123.0309,123.1722,123.0309,123.1345,5005.0
2022-12-02 15:00:00,130.8,130.89,130.76,130.89,3884.0,123.1439,123.2287,123.1063,123.2287,3884.0
2022-12-02 15:05:00,130.88,130.9,130.82,130.83,5224.0,123.2192,123.2381,123.1627,123.1722,5224.0
2022-12-02 15:10:00,130.84,130.88,130.77,130.86,9801.0,123.1816,123.2192,123.1157,123.2004,9801.0
2022-12-02 15:15:00,130.84,130.98,130.77,130.95,5140.0,123.1816,123.3134,123.1157,123.2851,5140.0
2022-12-02 15:20:00,131.0,131.01,130.93,130.96,4523.0,123.3322,123.3416,123.2663,123.2946,4523.0
2022-12-02 15:25:00,130.98,131.02,130.69,130.86,13937.0,123.3134,123.351,123.0404,123.2004,13937.0
2022-12-02 15:30:00,130.89,130.96,130.79,130.82,7058.0,123.2287,123.2946,123.1345,123.1627,7058.0
2022-12-02 15:35:00,130.8,130.82,130.64,130.72,6027.0,123.1439,123.1627,122.9933,123.0686,6027.0
2022-12-02 15:40:00,130.72,130.84,130.72,130.75,13146.0,123.0686,123.1816,123.0686,123.0968,13146.0
2022-12-02 15:45:00,130.73,130.81,130.63,130.7,15990.0,123.078,123.1533,122.9839,123.0498,15990.0
2022-12-02 15:50:00,130.72,131.05,130.69,130.98,22160.0,123.0686,123.3793,123.0404,123.3134,22160.0
2022-12-02 15:55:00,130.97,131.06,130.78,130.9,81343.0,123.304,123.3887,123.1251,123.2381,81343.0
2022-12-05 09:30:00,130.25,130.25,129.3,129.4,26536.0,122.6261,122.6261,121.7317,121.8259,26536.0
2022-12-05 09:35:00,129.45,129.45,128.95,129.31,5559.0,121.8729,121.8729,121.4022,121.7411,5559.0
2022-12-05 09:40:00,129.27,129.29,128.85,128.85,4411.0,121.7035,121.7223,121.3081,121.3081,4411.0
2022-12-05 09:45:00,128.84,128.84,128.58,128.76,3724.0,121.2986,121.2986,121.0539,121.2233,3724.0
2022-12-05 09:50:00,128.72,128.83,128.52,128.52,5312.0,121.1857,121.2892,120.9974,120.9974,5312.0
2022-12-05 09:55:00,128.54,128.94,128.54,128.78,4119.0,121.0162,121.3928,121.0162,121.2422,4119.0
2022-12-05 10:00:00,128.72,128.88,128.38,128.87,10730.0,121.1857,121.3363,120.8656,121.3269,10730.0
2022-12-05 10:05:00,128.85,129.01,128.78,128.83,4861.0,121.3081,121.4587,121.2422,121.2892,4861.0
2022-12-05 10:10:00,128.79,129.05,128.77,128.97,7660.0,121.2516,121.4964,121.2327,121.421,7660.0
2022-12-05 10:15:00,128.97,129.11,128.88,128.98,5941.0,121.421,121.5528,121.3363,121.4304,5941.0
2022-12-05 10:20:00,129.03,129.15,128.99,129.1,2720.0,121.4775,121.5905,121.4399,121.5434,2720.0
2022-12-05 10:25:00,129.19,129.42,129.14,129.27,8845.0,121.6282,121.8447,121.5811,121.7035,8845.0
2022-12-05 10:30:00,129.32,129.37,129.19,129.25,4094.0,121.7505,121.7976,121.6282,121.6846,4094.0
2022-12-05 10:35:00,129.21,129.34,129.21,129.34,3211.0,121.647,121.7694,121.647,121.7694,3211.0
2022-12-05 10:40:00,129.37,129.39,129.08,129.1,9295.0,121.7976,121.8165,121.5246,121.5434,9295.0
2022-12-05 10:45:00,129.09,129.12,128.88,129.0,3315.0,121.534,121.5623,121.3363,121.4493,3315.0
2022-12-05 10:50:00,128.95,129.06,128.88,128.9,6495.0,121.4022,121.5058,121.3363,121.3551,6495.0
2022-12-05 10:55:00,128.9,129.16,128.86,128.86,6733.0,121.3551,121.5999,121.3175,121.3175,6733.0
2022-12-05 11:00:00,128.9,128.97,128.79,128.86,8641.0,121.3551,121.421,121.2516,121.3175,8641.0
2022-12-05 11:05:00,128.81,128.89,128.75,128.75,3140.0,121.2704,121.3457,121.2139,121.2139,3140.0
2022-12-05 11:10:00,128.81,128.93,128.75,128.75,6176.0,121.2704,121.3834,121.2139,121.2139,6176.0
2022-12-05 11:15:00,128.81,128.81,128.51,128.54,4504.0,121.2704,121.2704,120.988,121.0162,4504.0
2022-12-05 11:20:00,128.54,128.54,128.09,128.28,28112.0,121.0162,121.0162,120.5925,120.7714,28112.0
2022-12-05 11:25:00,128.25,128.47,128.21,128.39,16983.0,120.7432,120.9503,120.7055,120.875,16983.0
2022-12-05 11:30:00,128.4,128.49,128.3,128.36,11164.0,120.8844,120.9691,120.7903,120.8467,11164.0
2022-12-05 11:35:00,128.36,128.36,128.21,128.28,7243.0,120.8467,120.8467,120.7055,120.7714,7243.0
2022-12-05 11:40:00,128.23,128.45,128.23,128.38,2766.0,120.7243,120.9315,120.7243,120.8656,2766.0
2022-12-05 11:45:00,128.34,128.43,128.32,128.33,1947.0,120.8279,120.9126,120.8091,120.8185,1947.0
2022-12-05 11:50:00,128.33,128.37,128.14,128.15,2900.0,120.8185,120.8562,120.6396,120.649,2900.0
2022-12-05 11:55:00,128.11,128.12,127.95,127.99,5581.0,120.6114,120.6208,120.4607,120.4984,5581.0
2022-12-05 12:00:00,127.96,127.96,127.82,127.85,3878.0,120.4702,120.4702,120.3383,120.3666,3878.0
2022-12-05 12:05:00,127.86,127.94,127.83,127.92,1408.0,120.376,120.4513,120.3478,120.4325,1408.0
2022-12-05 12:10:00,127.9,127.91,127.77,127.82,8187.0,120.4137,120.4231,120.2913,120.3383,8187.0
2022-12-05 12:15:00,127.83,128.28,127.81,128.28,5701.0,120.3478,120.7714,120.3289,120.7714,5701.0
2022-12-05 12:20:00,128.32,128.4,128.22,128.36,4343.0,120.8091,120.8844,120.7149,120.8467,4343.0
2022-12-05 12:25:00,128.36,128.36,128.01,128.06,19190.0,120.8467,120.8467,120.5172,120.5643,19190.0
2022-12-05 12:30:00,128.06,128.13,127.94,127.99,4941.0,120.5643,120.6302,120.4513,120.4984,4941.0
2022-12-05 12:35:00,128.02,128.29,128.02,128.29,1500.0,120.5266,120.7808,120.5266,120.7808,1500.0
2022-12-05 12:40:00,128.24,128.34,128.24,128.27,3402.0,120.7338,120.8279,120.7338,120.762,3402.0
2022-12-05 12:45:00,128.29,128.43,128.28,128.43,4900.0,120.7808,120.9126,120.7714,120.9126,4900.0
2022-12-05 12:50:00,128.41,128.56,128.41,128.49,7512.0,120.8938,121.035,120.8938,120.9691,7512.0
2022-12-05 12:55:00,128.53,128.63,128.49,128.56,3197.0,121.0068,121.1009,120.9691,121.035,3197.0
2022-12-05 13:00:00,128.56,128.78,128.56,128.66,4258.0,121.035,121.2422,121.035,121.1292,4258.0
2022-12-05 13:05:00,128.69,128.74,128.62,128.63,6495.0,121.1574,121.2045,121.0915,121.1009,6495.0
2022-12-05 13:10:00,128.66,128.72,128.57,128.69,4461.0,121.1292,121.1857,121.0444,121.1574,4461.0
2022-12-05 13:15:00,128.67,128.74,128.51,128.55,3756.0,121.1386,121.2045,120.988,121.0256,3756.0
2022-12-05 13:20:00,128.49,128.51,128.32,128.39,5429.0,120.9691,120.988,120.8091,120.875,5429.0
2022-12-05 13:25:00,128.35,128.35,128.08,128.16,3636.0,120.8373,120.8373,120.5831,120.6584,3636.0
2022-12-05 13:30:00,128.16,128.17,128.06,128.07,3115.0,120.6584,120.6679,120.5643,120.5737,3115.0
2022-12-05 13:35:00,128.07,128.09,127.81,127.87,5653.0,120.5737,120.5925,120.3289,120.3854,5653.0
2022-12-05 13:40:00,127.85,127.89,127.7,127.73,3044.0,120.3666,120.4043,120.2254,120.2536,3044.0
2022-12-05 13:45:00,127.72,127.76,127.63,127.75,5232.0,120.2442,120.2819,120.1595,120.2724,5232.0
2022-12-05 13:50:00,127.71,127.71,127.57,127.7,3074.0,120.2348,120.2348,120.103,120.2254,3074.0
2022-12-05 13:55:00,127.7,127.74,127.61,127.62,4332.0,120.2254,120.263,120.1406,120.1501,4332.0
2022-12-05 14:00:00,127.56,127.59,127.47,127.5,3052.0,120.0936,120.1218,120.0088,120.0371,3052.0
2022-12-05 14:05:00,127.5,127.55,127.48,127.52,3412.0,120.0371,120.0842,120.0182,120.0559,3412.0
2022-12-05 14:10:00,127.5,127.67,127.48,127.66,3189.0,120.0371,120.1971,120.0182,120.1877,3189.0
2022-12-05 14:15:00,127.62,127.65,127.33,127.4,14355.0,120.1501,120.1783,119.877,119.9429,14355.0
2022-12-05 14:20:00,127.4,127.42,127.19,127.19,2166.0,119.9429,119.9618,119.7452,119.7452,2166.0
2022-12-05 14:25:00,127.17,127.42,127.17,127.38,5465.0,119.7264,119.9618,119.7264,119.9241,5465.0
2022-12-05 14:30:00,127.37,127.39,127.32,127.39,3956.0,119.9147,119.9335,119.8676,119.9335,3956.0
2022-12-05 14:35:00,127.38,127.45,127.34,127.38,6343.0,119.9241,119.99,119.8864,119.9241,6343.0
2022-12-05 14:40:00,127.34,127.34,127.19,127.22,5768.0,119.8864,119.8864,119.7452,119.7735,5768.0
2022-12-05 14:45:00,127.19,127.42,127.19,127.35,4929.0,119.7452,119.9618,119.7452,119.8959,4929.0
2022-12-05 14:50:00,127.38,127.48,127.34,127.42,4160.0,119.9241,120.0182,119.8864,119.9618,4160.0
2022-12-05 14:55:00,127.45,127.65,127.45,127.65,3422.0,119.99,120.1783,119.99,120.1783,3422.0
2022-12-05 15:00:00,127.66,127.73,127.61,127.69,23033.0,120.1877,120.2536,120.1406,120.216,23033.0
2022-12-05 15:05:00,127.64,127.75,127.59,127.71,23940.0,120.1689,120.2724,120.1218,120.2348,23940.0
2022-12-05 15:10:00,127.68,127.98,127.65,127.98,5454.0,120.2065,120.489,120.1783,120.489,5454.0
2022-12-05 15:15:00,127.93,127.96,127.86,127.96,4572.0,120.4419,120.4702,120.376,120.4702,4572.0
2022-12-05 15:20:00,127.95,128.07,127.92,127.99,14470.0,120.4607,120.5737,120.4325,120.4984,14470.0
2022-12-05 15:25:00,127.98,128.18,127.94,128.02,11717.0,120.489,120.6773,120.4513,120.5266,11717.0
2022-12-05 15:30:00,128.03,128.21,128.0,128.2,11281.0,120.5361,120.7055,120.5078,120.6961,11281.0
2022-12-05 15:35:00,128.22,128.52,128.22,128.34,18065.0,120.7149,120.9974,120.7149,120.8279,18065.0
2022-12-05 15:40:00,128.32,128.33,128.18,128.33,18976.0,120.8091,120.8185,120.6773,120.8185,18976.0
2022-12-05 15:45:00,128.33,128.5,128.26,128.5,18516.0,120.8185,120.9785,120.7526,120.9785,18516.0
2022-12-05 15:50:00,128.53,128.62,128.41,128.56,29205.0,121.0068,121.0915,120.8938,121.035,29205.0
2022-12-05 15:55:00,128.59,128.82,128.42,128.45,74379.0,121.0633,121.2798,120.9032,120.9315,74379.0
2022-12-06 09:30:00,128.44,128.64,127.97,128.37,13632.0,120.9221,121.1104,120.4796,120.8562,13632.0
2022-12-06 09:35:00,128.28,128.71,128.28,128.42,3721.0,120.7714,121.1763,120.7714,120.9032,3721.0
2022-12-06 09:40:00,128.47,128.57,128.13,128.25,3133.0,120.9503,121.0444,120.6302,120.7432,3133.0
2022-12-06 09:45:00,128.34,128.5,128.14,128.5,6971.0,120.8279,120.9785,120.6396,120.9785,6971.0
2022-12-06 09:50:00,128.58,128.96,128.57,128.96,6106.0,121.0539,121.4116,121.0444,121.4116,6106.0
2022-12-06 09:55:00,128.94,128.94,128.48,128.55,8668.0,121.3928,121.3928,120.9597,121.0256,8668.0
2022-12-06 10:00:00,128.62,128.85,128.59,128.76,4263.0,121.0915,121.3081,121.0633,121.2233,4263.0
2022-12-06 10:05:00,128.72,129.05,128.72,129.05,5814.0,121.1857,121.4964,121.1857,121.4964,5814.0
2022-12-06 10:10:00,129.0,129.0,128.58,128.59,3827.0,121.4493,121.4493,121.0539,121.0633,3827.0
2022-12-06 10:15:00,128.62,128.87,128.59,128.85,5914.0,121.0915,121.3269,121.0633,121.3081,5914.0
2022-12-06 10:20:00,128.9,128.93,128.66,128.9,8556.0,121.3551,121.3834,121.1292,121.3551,8556.0
2022-12-06 10:25:00,128.83,129.06,128.71,128.71,5131.0,121.2892,121.5058,121.1763,121.1763,5131.0
2022-12-06 10:30:00,128.76,128.77,128.24,128.32,2236.0,121.2233,121.2327,120.7338,120.8091,2236.0
2022-12-06 10:35:00,128.3,128.52,128.2,128.52,4419.0,120.7903,120.9974,120.6961,120.9974,4419.0
2022-12-06 10:40:00,128.53,128.65,128.38,128.59,3636.0,121.0068,121.1198,120.8656,121.0633,3636.0
2022-12-06 10:45:00,128.72,128.83,128.56,128.56,4806.0,121.1857,121.2892,121.035,121.035,4806.0
2022-12-06 10:50:00,128.66,128.78,128.62,128.78,2166.0,121.1292,121.2422,121.0915,121.2422,2166.0
2022-12-06 10:55:00,128.7,128.86,128.64,128.83,2038.0,121.1668,121.3175,121.1104,121.2892,2038.0
2022-12-06 11:00:00,128.91,129.0,128.76,128.92,4969.0,121.3645,121.4493,121.2233,121.374,4969.0
2022-12-06 11:05:00,128.9,129.02,128.88,128.95,2345.0,121.3551,121.4681,121.3363,121.4022,2345.0
2022-12-06 11:10:00,129.18,129.31,129.18,129.2,1700.0,121.6187,121.7411,121.6187,121.6376,1700.0
2022-12-06 11:15:00,129.23,129.28,128.87,129.14,4767.0,121.6658,121.7129,121.3269,121.5811,4767.0
2022-12-06 11:20:00,129.16,129.18,129.01,129.02,3154.0,121.5999,121.6187,121.4587,121.4681,3154.0
2022-12-06 11:25:00,128.98,129.1,128.95,129.1,3227.0,121.4304,121.5434,121.4022,121.5434,3227.0
2022-12-06 11:30:00,129.21,129.34,129.06,129.26,5846.0,121.647,121.7694,121.5058,121.6941,5846.0
2022-12-06 11:35:00,129.23,129.34,128.94,128.94,6756.0,121.6658,121.7694,121.3928,121.3928,6756.0
2022-12-06 11:40:00,128.88,128.94,128.87,128.93,2553.0,121.3363,121.3928,121.3269,121.3834,2553.0
2022-12-06 11:45:00,128.91,128.95,128.82,128.82,5813.0,121.3645,121.4022,121.2798,121.2798,5813.0
2022-12-06 11:50:00,128.83,128.98,128.72,128.78,41269.0,121.2892,121.4304,121.1857,121.2422,41269.0
2022-12-06 11:55:00,128.78,128.9,128.64,128.77,6420.0,121.2422,121.3551,121.1104,121.2327,6420.0
2022-12-06 12:00:00,128.94,129.2,128.89,129.15,2414.0,121.3928,121.6376,121.3457,121.5905,2414.0
2022-12-06 12:05:00,129.15,129.39,129.12,129.36,4032.0,121.5905,121.8165,121.5623,121.7882,4032.0
2022-12-06 12:10:00,129.37,129.37,129.14,129.22,10148.0,121.7976,121.7976,121.5811,121.6564,10148.0
2022-12-06 12:15:00,129.22,129.3,128.96,129.12,16084.0,121.6564,121.7317,121.4116,121.5623,16084.0
2022-12-06 12:20:00,129.21,129.33,129.15,129.26,5552.0,121.647,121.76,121.5905,121.6941,5552.0
2022-12-06 12:25:00,129.24,129.3,129.13,129.16,4751.0,121.6752,121.7317,121.5717,121.5999,4751.0
2022-12-06 12:30:00,129.12,129.23,128.87,129.23,21176.0,121.5623,121.6658,121.3269,121.6658,21176.0
2022-12-06 12:35:00,129.2,129.25,128.95,128.95,22571.0,121.6376,121.6846,121.4022,121.4022,22571.0
2022-12-06 12:40:00,128.88,129.07,128.81,128.95,20058.0,121.3363,121.5152,121.2704,121.4022,20058.0
2022-12-06 12:45:00,129.06,129.08,128.86,128.97,4705.0,121.5058,121.5246,121.3175,121.421,4705.0
2022-12-06 12:50:00,128.97,129.38,128.95,129.33,16690.0,121.421,121.807,121.4022,121.76,16690.0
2022-12-06 12:55:00,129.36,129.46,129.25,129.38,7372.0,121.7882,121.8824,121.6846,121.807,7372.0
2022-12-06 13:00:00,129.39,129.43,129.07,129.09,3577.0,121.8165,121.8541,121.5152,121.534,3577.0
2022-12-06 13:05:00,129.14,129.17,128.89,128.97,6614.0,121.5811,121.6093,121.3457,121.421,6614.0
2022-12-06 13:10:00,129.02,129.22,128.97,129.22,5482.0,121.4681,121.6564,121.421,121.6564,5482.0
2022-12-06 13:15:00,129.23,129.27,129.11,129.11,1811.0,121.6658,121.7035,121.5528,121.5528,1811.0
2022-12-06 13:20:00,129.09,129.11,128.97,128.98,4243.0,121.534,121.5528,121.421,121.4304,4243.0
2022-12-06 13:25:00,129.0,129.07,128.97,129.07,4635.0,121.4493,121.5152,121.421,121.5152,4635.0
2022-12-06 13:30:00,129.09,129.1,128.88,128.93,6231.0,121.534,121.5434,121.3363,121.3834,6231.0
2022-12-06 13:35:00,128.86,129.08,128.82,129.0,6046.0,121.3175,121.5246,121.2798,121.4493,6046.0
2022-12-06 13:40:00,129.01,129.2,129.0,129.18,2177.0,121.4587,121.6376,121.4493,121.6187,2177.0
2022-12-06 13:45:00,129.15,129.28,129.12,129.22,3071.0,121.5905,121.7129,121.5623,121.6564,3071.0
2022-12-06 13:50:00,129.23,129.23,128.91,128.94,4649.0,121.6658,121.6658,121.3645,121.3928,4649.0
2022-12-06 13:55:00,129.0,129.0,128.92,128.99,4053.0,121.4493,121.4493,121.374,121.4399,4053.0
2022-12-06 14:00:00,128.99,129.1,128.98,129.06,5282.0,121.4399,121.5434,121.4304,121.5058,5282.0
2022-12-06 14:05:00,128.99,129.05,128.99,129.02,6786.0,121.4399,121.4964,121.4399,121.4681,6786.0
2022-12-06 14:10:00,129.02,129.14,128.91,128.99,56955.0,121.4681,121.5811,121.3645,121.4399,56955.0
2022-12-06 14:15:00,129.0,129.15,128.97,129.13,2455.0,121.4493,121.5905,121.421,121.5717,2455.0
2022-12-06 14:20:00,129.14,129.21,129.12,129.19,2560.0,121.5811,121.647,121.5623,121.6282,2560.0
2022-12-06 14:25:00,129.19,129.28,129.17,129.25,1675.0,121.6282,121.7129,121.6093,121.6846,1675.0
2022-12-06 14:30:00,129.29,129.31,129.13,129.2,5164.0,121.7223,121.7411,121.5717,121.6376,5164.0
2022-12-06 14:35:00,129.16,129.19,128.95,129.12,22410.0,121.5999,121.6282,121.4022,121.5623,22410.0
2022-12-06 14:40:00,129.12,129.45,129.05,129.45,6901.0,121.5623,121.8729,121.4964,121.8729,6901.0
2022-12-06 14:45:00,129.41,129.6,129.4,129.55,3813.0,121.8353,122.0142,121.8259,121.9671,3813.0
2022-12-06 14:50:00,129.56,129.68,129.54,129.67,4143.0,121.9765,122.0895,121.9577,122.0801,4143.0
2022-12-06 14:55:00,129.68,129.7,129.61,129.66,8282.0,122.0895,122.1083,122.0236,122.0706,8282.0
2022-12-06 15:00:00,129.69,129.92,129.69,129.92,13475.0,122.0989,122.3154,122.0989,122.3154,13475.0
2022-12-06 15:05:00,129.91,130.0,129.8,129.87,8913.0,122.306,122.3907,122.2025,122.2684,8913.0
2022-12-06 15:10:00,129.88,130.08,129.86,130.06,9588.0,122.2778,122.4661,122.2589,122.4472,9588.0
2022-12-06 15:15:00,130.12,130.14,129.89,129.96,11293.0,122.5037,122.5226,122.2872,122.3531,11293.0
2022-12-06 15:20:00,129.98,130.22,129.97,130.15,6443.0,122.3719,122.5979,122.3625,122.532,6443.0
2022-12-06 15:25:00,130.19,130.27,130.07,130.12,9554.0,122.5696,122.6449,122.4566,122.5037,9554.0
2022-12-06 15:30:00,130.1,130.36,130.1,130.33,13336.0,122.4849,122.7297,122.4849,122.7014,13336.0
2022-12-06 15:35:00,130.31,130.36,130.15,130.16,11442.0,122.6826,122.7297,122.532,122.5414,11442.0
2022-12-06 15:40:00,130.18,130.35,129.98,130.29,14660.0,122.5602,122.7203,122.3719,122.6638,14660.0
2022-12-06 15:45:00,130.27,130.39,130.21,130.39,13188.0,122.6449,122.7579,122.5885,122.7579,13188.0
2022-12-06 15:50:00,130.43,130.59,130.23,130.54,25573.0,122.7956,122.9462,122.6073,122.8991,25573.0
2022-12-06 15:55:00,130.55,130.57,130.26,130.31,79672.0,122.9086,122.9274,122.6355,122.6826,79672.0
2022-12-07 09:30:00,130.23,130.84,128.97,130.63,21801.0,122.6073,123.1816,121.421,122.9839,21801.0
2022-12-07 09:35:00,130.51,131.33,130.51,131.25,7408.0,122.8709,123.6429,122.8709,123.5676,7408.0
2022-12-07 09:40:00,131.12,132.29,131.11,132.06,23310.0,123.4452,124.5467,123.4358,124.3302,23310.0
2022-12-07 09:45:00,132.09,132.34,131.84,131.96,7208.0,124.3584,124.5938,124.123,124.236,7208.0
2022-12-07 09:50:00,131.94,132.0,131.54,131.86,7587.0,124.2172,124.2737,123.8406,124.1419,7587.0
2022-12-07 09:55:00,131.96,132.11,131.63,131.97,3800.0,124.236,124.3772,123.9253,124.2454,3800.0
2022-12-07 10:00:00,131.79,131.97,131.51,131.97,4826.0,124.076,124.2454,123.8124,124.2454,4826.0
2022-12-07 10:05:00,131.99,132.0,131.72,131.84,4584.0,124.2643,124.2737,124.0101,124.123,4584.0
2022-12-07 10:10:00,131.66,131.97,131.27,131.79,8077.0,123.9536,124.2454,123.5864,124.076,8077.0
2022-12-07 10:15:00,131.72,131.93,131.66,131.66,4356.0,124.0101,124.2078,123.9536,123.9536,4356.0
2022-12-07 10:20:00,131.71,132.3,131.66,132.3,15801.0,124.0007,124.5561,123.9536,124.5561,15801.0
2022-12-07 10:25:00,132.26,132.69,132.14,132.63,5056.0,124.5185,124.9233,124.4055,124.8668,5056.0
2022-12-07 10:30:00,132.7,132.76,132.55,132.59,9264.0,124.9327,124.9892,124.7915,124.8291,9264.0
2022-12-07 10:35:00,132.57,132.61,132.44,132.49,32735.0,124.8103,124.848,124.6879,124.735,32735.0
2022-12-07 10:40:00,132.49,132.62,132.19,132.19,40768.0,124.735,124.8574,124.4526,124.4526,40768.0
2022-12-07 10:45:00,132.18,132.48,132.11,132.25,58289.0,124.4431,124.7256,124.3772,124.509,58289.0
2022-12-07 10:50:00,132.27,132.4,132.11,132.38,22349.0,124.5279,124.6503,124.3772,124.6314,22349.0
2022-12-07 10:55:00,132.34,132.58,132.2,132.43,6024.0,124.5938,124.8197,124.462,124.6785,6024.0
2022-12-07 11:00:00,132.43,132.68,132.39,132.56,6295.0,124.6785,124.9139,124.6409,124.8009,6295.0
2022-12-07 11:05:00,132.53,132.6,132.29,132.48,5073.0,124.7727,124.8386,124.5467,124.7256,5073.0
2022-12-07 11:10:00,132.45,132.48,132.06,132.06,10701.0,124.6973,124.7256,124.3302,124.3302,10701.0
2022-12-07 11:15:00,131.98,132.25,131.98,132.2,4874.0,124.2549,124.509,124.2549,124.462,4874.0
2022-12-07 11:20:00,132.17,132.17,131.67,131.69,6295.0,124.4337,124.4337,123.963,123.9818,6295.0
2022-12-07 11:25:00,131.65,131.68,131.45,131.55,7775.0,123.9442,123.9724,123.7559,123.85,7775.0
2022-12-07 11:30:00,131.55,131.55,131.38,131.4,3745.0,123.85,123.85,123.69,123.7088,3745.0
2022-12-07 11:35:00,131.39,131.66,131.39,131.5,6236.0,123.6994,123.9536,123.6994,123.8029,6236.0
2022-12-07 11:40:00,131.47,131.74,131.47,131.74,10476.0,123.7747,124.0289,123.7747,124.0289,10476.0
2022-12-07 11:45:00,131.76,131.98,131.72,131.98,5536.0,124.0477,124.2549,124.0101,124.2549,5536.0
2022-12-07 11:50:00,131.99,132.04,131.74,131.8,4055.0,124.2643,124.3113,124.0289,124.0854,4055.0
2022-12-07 11:55:00,131.75,132.05,131.71,132.03,6517.0,124.0383,124.3208,124.0007,124.3019,6517.0
2022-12-07 12:00:00,132.07,132.12,131.91,132.04,6442.0,124.3396,124.3867,124.1889,124.3113,6442.0
2022-12-07 12:05:00,132.0,132.07,131.88,131.9,4638.0,124.2737,124.3396,124.1607,124.1795,4638.0
2022-12-07 12:10:00,131.93,131.96,131.69,131.82,3472.0,124.2078,124.236,123.9818,124.1042,3472.0
2022-12-07 12:15:00,131.89,131.97,131.79,131.87,4394.0,124.1701,124.2454,124.076,124.1513,4394.0
2022-12-07 12:20:00,131.85,131.9,131.66,131.66,6518.0,124.1325,124.1795,123.9536,123.9536,6518.0
2022-12-07 12:25:00,131.69,131.76,131.43,131.51,3780.0,123.9818,124.0477,123.737,123.8124,3780.0
2022-12-07 12:30:00,131.48,131.52,131.35,131.37,3456.0,123.7841,123.8218,123.6617,123.6806,3456.0
2022-12-07 12:35:00,131.34,131.4,131.28,131.37,4188.0,123.6523,123.7088,123.5958,123.6806,4188.0
2022-12-07 12:40:00,131.35,131.78,131.35,131.75,2234.0,123.6617,124.0666,123.6617,124.0383,2234.0
2022-12-07 12:45:00,131.72,131.77,131.64,131.69,3730.0,124.0101,124.0571,123.9348,123.9818,3730.0
2022-12-07 12:50:00,131.72,131.73,131.61,131.7,3218.0,124.0101,124.0195,123.9065,123.9912,3218.0
2022-12-07 12:55:00,131.68,131.72,131.61,131.66,1701.0,123.9724,124.0101,123.9065,123.9536,1701.0
2022-12-07 13:00:00,131.67,131.77,131.61,131.61,4671.0,123.963,124.0571,123.9065,123.9065,4671.0
2022-12-07 13:05:00,131.59,131.6,131.41,131.41,9358.0,123.8877,123.8971,123.7182,123.7182,9358.0
2022-12-07 13:10:00,131.44,131.48,131.26,131.35,7237.0,123.7465,123.7841,123.577,123.6617,7237.0
2022-12-07 13:15:00,131.33,131.37,131.22,131.37,10849.0,123.6429,123.6806,123.5393,123.6806,10849.0
2022-12-07 13:20:00,131.32,131.44,131.32,131.44,5493.0,123.6335,123.7465,123.6335,123.7465,5493.0
2022-12-07 13:25:00,131.47,131.47,131.21,131.3,13031.0,123.7747,123.7747,123.5299,123.6147,13031.0
2022-12-07 13:30:00,131.27,131.34,130.88,131.09,22398.0,123.5864,123.6523,123.2192,123.4169,22398.0
2022-12-07 13:35:00,131.12,131.44,131.06,131.43,6388.0,123.4452,123.7465,123.3887,123.737,6388.0
2022-12-07 13:40:00,131.45,131.55,131.38,131.51,4648.0,123.7559,123.85,123.69,123.8124,4648.0
2022-12-07 13:45:00,131.53,131.68,131.49,131.67,10629.0,123.8312,123.9724,123.7935,123.963,10629.0
2022-12-07 13:50:00,131.67,131.67,131.52,131.58,12807.0,123.963,123.963,123.8218,123.8783,12807.0
2022-12-07 13:55:00,131.59,131.59,131.22,131.37,6903.0,123.8877,123.8877,123.5393,123.6806,6903.0
2022-12-07 14:00:00,131.34,131.37,131.02,131.13,5338.0,123.6523,123.6806,123.351,123.4546,5338.0
2022-12-07 14:05:00,131.13,131.22,130.92,130.99,7985.0,123.4546,123.5393,123.2569,123.3228,7985.0
2022-12-07 14:10:00,130.97,130.97,130.81,130.93,4643.0,123.304,123.304,123.1533,123.2663,4643.0
2022-12-07 14:15:00,130.94,131.08,130.94,131.0,4674.0,123.2757,123.4075,123.2757,123.3322,4674.0
2022-12-07 14:20:00,130.92,131.03,130.78,130.78,6459.0,123.2569,123.3605,123.1251,123.1251,6459.0
2022-12-07 14:25:00,130.84,130.96,130.75,130.79,6820.0,123.1816,123.2946,123.0968,123.1345,6820.0
2022-12-07 14:30:00,130.77,131.06,130.75,131.03,5870.0,123.1157,123.3887,123.0968,123.3605,5870.0
2022-12-07 14:35:00,130.96,131.11,130.94,130.94,3489.0,123.2946,123.4358,123.2757,123.2757,3489.0
2022-12-07 14:40:00,130.98,131.02,130.82,130.96,5482.0,123.3134,123.351,123.1627,123.2946,5482.0
2022-12-07 14:45:00,130.97,130.99,130.83,130.84,5235.0,123.304,123.3228,123.1722,123.1816,5235.0
2022-12-07 14:50:00,130.81,130.84,130.76,130.84,4573.0,123.1533,123.1816,123.1063,123.1816,4573.0
2022-12-07 14:55:00,130.8,130.9,130.76,130.86,7355.0,123.1439,123.2381,123.1063,123.2004,7355.0
2022-12-07 15:00:00,130.85,130.94,130.82,130.94,5877.0,123.191,123.2757,123.1627,123.2757,5877.0
2022-12-07 15:05:00,130.94,130.96,130.54,130.56,10206.0,123.2757,123.2946,122.8991,122.918,10206.0
2022-12-07 15:10:00,130.56,130.62,130.39,130.42,7560.0,122.918,122.9745,122.7579,122.7862,7560.0
2022-12-07 15:15:00,130.4,130.57,130.37,130.44,8988.0,122.7673,122.9274,122.7391,122.805,8988.0
2022-12-07 15:20:00,130.45,130.49,130.32,130.32,10565.0,122.8144,122.8521,122.692,122.692,10565.0
2022-12-07 15:25:00,130.35,130.54,130.32,130.54,8902.0,122.7203,122.8991,122.692,122.8991,8902.0
2022-12-07 15:30:00,130.54,130.61,130.48,130.49,11524.0,122.8991,122.965,122.8427,122.8521,11524.0
2022-12-07 15:35:00,130.49,130.5,130.32,130.42,12339.0,122.8521,122.8615,122.692,122.7862,12339.0
2022-12-07 15:40:00,130.45,130.46,130.27,130.32,14187.0,122.8144,122.8238,122.6449,122.692,14187.0
2022-12-07 15:45:00,130.33,130.44,130.27,130.35,12013.0,122.7014,122.805,122.6449,122.7203,12013.0
2022-12-07 15:50:00,130.38,130.38,130.12,130.23,37072.0,122.7485,122.7485,122.5037,122.6073,37072.0
2022-12-07 15:55:00,130.25,130.25,130.05,130.11,94319.0,122.6261,122.6261,122.4378,122.4943,94319.0
2022-12-08 09:30:00,130.85,130.85,130.03,130.18,11494.0,123.191,123.191,122.419,122.5602,11494.0
2022-12-08 09:35:00,130.18,130.59,130.12,130.28,4646.0,122.5602,122.9462,122.5037,122.6544,4646.0
2022-12-08 09:40:00,130.3,130.92,130.29,130.68,4836.0,122.6732,123.2569,122.6638,123.0309,4836.0
2022-12-08 09:45:00,130.66,130.96,130.59,130.96,6800.0,123.0121,123.2946,122.9462,123.2946,6800.0
2022-12-08 09:50:00,130.96,131.38,130.96,131.31,5006.0,123.2946,123.69,123.2946,123.6241,5006.0
2022-12-08 09:55:00,131.39,131.39,130.87,130.88,24156.0,123.6994,123.6994,123.2098,123.2192,24156.0
2022-12-08 10:00:00,130.97,131.22,130.87,131.02,4738.0,123.304,123.5393,123.2098,123.351,4738.0
2022-12-08 10:05:00,131.02,131.04,130.8,130.88,4171.0,123.351,123.3699,123.1439,123.2192,4171.0
2022-12-08 10:10:00,130.98,131.01,130.9,130.99,2349.0,123.3134,123.3416,123.2381,123.3228,2349.0
2022-12-08 10:15:00,131.0,131.08,130.82,130.82,8023.0,123.3322,123.4075,123.1627,123.1627,8023.0
2022-12-08 10:20:00,130.83,130.96,130.82,130.84,3448.0,123.1722,123.2946,123.1627,123.1816,3448.0
2022-12-08 10:25:00,130.87,130.91,130.64,130.89,6455.0,123.2098,123.2475,122.9933,123.2287,6455.0
2022-12-08 10:30:00,130.92,130.92,130.76,130.77,3902.0,123.2569,123.2569,123.1063,123.1157,3902.0
2022-12-08 10:35:00,130.75,130.75,130.65,130.74,6361.0,123.0968,123.0968,123.0027,123.0874,6361.0
2022-12-08 10:40:00,130.68,130.73,130.33,130.39,5574.0,123.0309,123.078,122.7014,122.7579,5574.0
2022-12-08 10:45:00,130.5,130.55,130.47,130.5,4996.0,122.8615,122.9086,122.8332,122.8615,4996.0
2022-12-08 10:50:00,130.54,130.62,130.52,130.58,6863.0,122.8991,122.9745,122.8803,122.9368,6863.0
2022-12-08 10:55:00,130.56,130.67,130.46,130.59,4262.0,122.918,123.0215,122.8238,122.9462,4262.0
2022-12-08 11:00:00,130.65,130.65,130.46,130.59,2338.0,123.0027,123.0027,122.8238,122.9462,2338.0
2022-12-08 11:05:00,130.55,130.55,130.42,130.42,3081.0,122.9086,122.9086,122.7862,122.7862,3081.0
2022-12-08 11:10:00,130.4,130.47,130.4,130.45,1945.0,122.7673,122.8332,122.7673,122.8144,1945.0
2022-12-08 11:15:00,130.44,130.44,130.33,130.4,3481.0,122.805,122.805,122.7014,122.7673,3481.0
2022-12-08 11:20:00,130.36,130.4,130.24,130.37,3238.0,122.7297,122.7673,122.6167,122.7391,3238.0
2022-12-08 11:25:00,130.37,130.53,130.37,130.5,3464.0,122.7391,122.8897,122.7391,122.8615,3464.0
2022-12-08 11:30:00,130.49,130.5,130.4,130.42,3329.0,122.8521,122.8615,122.7673,122.7862,3329.0
2022-12-08 11:35:00,130.44,130.45,130.32,130.43,2920.0,122.805,122.8144,122.692,122.7956,2920.0
2022-12-08 11:40:00,130.4,130.45,130.37,130.42,3667.0,122.7673,122.8144,122.7391,122.7862,3667.0
2022-12-08 11:45:00,130.45,130.56,130.39,130.56,1680.0,122.8144,122.918,122.7579,122.918,1680.0
2022-12-08 11:50:00,130.58,130.6,130.45,130.5,3500.0,122.9368,122.9556,122.8144,122.8615,3500.0
2022-12-08 11:55:00,130.49,130.52,130.44,130.49,1600.0,122.8521,122.8803,122.805,122.8521,1600.0
2022-12-08 12:00:00,130.46,130.46,130.37,130.37,3428.0,122.8238,122.8238,122.7391,122.7391,3428.0
2022-12-08 12:05:00,130.4,130.47,130.4,130.43,3098.0,122.7673,122.8332,122.7673,122.7956,3098.0
2022-12-08 12:10:00,130.48,130.55,130.44,130.51,2237.0,122.8427,122.9086,122.805,122.8709,2237.0
2022-12-08 12:15:00,130.53,130.8,130.53,130.8,7970.0,122.8897,123.1439,122.8897,123.1439,7970.0
2022-12-08 12:20:00,130.8,130.8,130.63,130.65,7184.0,123.1439,123.1439,122.9839,123.0027,7184.0
2022-12-08 12:25:00,130.67,130.69,130.49,130.51,10155.0,123.0215,123.0404,122.8521,122.8709,10155.0
2022-12-08 12:30:00,130.51,130.68,130.4,130.6,44260.0,122.8709,123.0309,122.7673,122.9556,44260.0
2022-12-08 12:35:00,130.6,130.73,130.56,130.64,11958.0,122.9556,123.078,122.918,122.9933,11958.0
2022-12-08 12:40:00,130.63,130.68,130.59,130.68,5693.0,122.9839,123.0309,122.9462,123.0309,5693.0
2022-12-08 12:45:00,130.64,130.71,130.62,130.65,6075.0,122.9933,123.0592,122.9745,123.0027,6075.0
2022-12-08 12:50:00,130.69,130.75,130.59,130.75,8223.0,123.0404,123.0968,122.9462,123.0968,8223.0
2022-12-08 12:55:00,130.72,130.82,130.72,130.8,5365.0,123.0686,123.1627,123.0686,123.1439,5365.0
2022-12-08 13:00:00,130.9,130.92,130.82,130.83,2858.0,123.2381,123.2569,123.1627,123.1722,2858.0
2022-12-08 13:05:00,130.87,131.17,130.87,131.08,5088.0,123.2098,123.4923,123.2098,123.4075,5088.0
2022-12-08 13:10:00,131.06,131.11,130.97,131.01,5167.0,123.3887,123.4358,123.304,123.3416,5167.0
2022-12-08 13:15:00,131.04,131.18,130.95,131.12,16598.0,123.3699,123.5017,123.2851,123.4452,16598.0
2022-12-08 13:20:00,131.12,131.13,130.98,131.12,24617.0,123.4452,123.4546,123.3134,123.4452,24617.0
2022-12-08 13:25:00,131.1,131.31,131.08,131.31,1587.0,123.4264,123.6241,123.4075,123.6241,1587.0
2022-12-08 13:30:00,131.37,131.54,131.37,131.44,2695.0,123.6806,123.8406,123.6806,123.7465,2695.0
2022-12-08 13:35:00,131.46,131.49,131.28,131.49,4436.0,123.7653,123.7935,123.5958,123.7935,4436.0
2022-12-08 13:40:00,131.48,131.59,131.48,131.55,2441.0,123.7841,123.8877,123.7841,123.85,2441.0
2022-12-08 13:45:00,131.56,131.7,131.51,131.63,5736.0,123.8594,123.9912,123.8124,123.9253,5736.0
2022-12-08 13:50:00,131.63,131.66,131.51,131.52,4137.0,123.9253,123.9536,123.8124,123.8218,4137.0
2022-12-08 13:55:00,131.51,131.56,131.42,131.44,7579.0,123.8124,123.8594,123.7276,123.7465,7579.0
2022-12-08 14:00:00,131.44,131.45,131.24,131.24,5050.0,123.7465,123.7559,123.5582,123.5582,5050.0
2022-12-08 14:05:00,131.21,131.24,130.94,131.03,4058.0,123.5299,123.5582,123.2757,123.3605,4058.0
2022-12-08 14:10:00,131.0,131.0,130.75,130.92,4281.0,123.3322,123.3322,123.0968,123.2569,4281.0
2022-12-08 14:15:00,130.88,131.05,130.88,130.99,4212.0,123.2192,123.3793,123.2192,123.3228,4212.0
2022-12-08 14:20:00,131.0,131.01,130.89,130.96,2701.0,123.3322,123.3416,123.2287,123.2946,2701.0
2022-12-08 14:25:00,130.96,130.96,130.74,130.75,4230.0,123.2946,123.2946,123.0874,123.0968,4230.0
2022-12-08 14:30:00,130.75,130.75,130.63,130.64,3192.0,123.0968,123.0968,122.9839,122.9933,3192.0
2022-12-08 14:35:00,130.61,130.63,130.45,130.48,4033.0,122.965,122.9839,122.8144,122.8427,4033.0
2022-12-08 14:40:00,130.53,130.58,130.5,130.58,3152.0,122.8897,122.9368,122.8615,122.9368,3152.0
2022-12-08 14:45:00,130.59,130.6,130.46,130.52,5925.0,122.9462,122.9556,122.8238,122.8803,5925.0
2022-12-08 14:50:00,130.49,130.49,130.37,130.47,5900.0,122.8521,122.8521,122.7391,122.8332,5900.0
2022-12-08 14:55:00,130.47,130.52,130.39,130.44,6743.0,122.8332,122.8803,122.7579,122.805,6743.0
2022-12-08 15:00:00,130.44,130.51,130.4,130.46,6237.0,122.805,122.8709,122.7673,122.8238,6237.0
2022-12-08 15:05:00,130.42,130.45,130.22,130.35,5343.0,122.7862,122.8144,122.5979,122.7203,5343.0
2022-12-08 15:10:00,130.35,130.39,130.25,130.29,3886.0,122.7203,122.7579,122.6261,122.6638,3886.0
2022-12-08 15:15:00,130.29,130.36,130.25,130.36,6705.0,122.6638,122.7297,122.6261,122.7297,6705.0
2022-12-08 15:20:00,130.32,130.4,130.24,130.35,6253.0,122.692,122.7673,122.6167,122.7203,6253.0
2022-12-08 15:25:00,130.4,130.41,130.29,130.37,4575.0,122.7673,122.7767,122.6638,122.7391,4575.0
2022-12-08 15:30:00,130.35,130.38,130.12,130.18,5457.0,122.7203,122.7485,122.5037,122.5602,5457.0
2022-12-08 15:35:00,130.15,130.15,129.95,130.09,10197.0,122.532,122.532,122.3437,122.4755,10197.0
2022-12-08 15:40:00,130.1,130.12,129.95,130.03,24099.0,122.4849,122.5037,122.3437,122.419,24099.0
2022-12-08 15:45:00,130.03,130.07,129.67,129.76,31808.0,122.419,122.4566,122.0801,122.1648,31808.0
2022-12-08 15:50:00,129.71,129.87,129.53,129.87,25987.0,122.1177,122.2684,121.9483,122.2684,25987.0
2022-12-08 15:55:00,129.88,130.07,129.87,130.04,69226.0,122.2778,122.4566,122.2684,122.4284,69226.0
2022-12-09 09:30:00,129.59,129.61,129.11,129.42,11622.0,122.0047,122.0236,121.5528,121.8447,11622.0
2022-12-09 09:35:00,129.45,129.45,128.87,129.06,7767.0,121.8729,121.8729,121.3269,121.5058,7767.0
2022-12-09 09:40:00,129.19,129.42,129.06,129.4,9364.0,121.6282,121.8447,121.5058,121.8259,9364.0
2022-12-09 09:45:00,129.47,129.84,129.37,129.77,2839.0,121.8918,122.2401,121.7976,122.1742,2839.0
2022-12-09 09:50:00,129.7,129.94,129.65,129.94,2873.0,122.1083,122.3343,122.0612,122.3343,2873.0
2022-12-09 09:55:00,129.96,130.03,129.85,130.02,1823.0,122.3531,122.419,122.2495,122.4096,1823.0
2022-12-09 10:00:00,130.05,130.23,129.79,130.13,12967.0,122.4378,122.6073,122.193,122.5131,12967.0
2022-12-09 10:05:00,130.18,130.18,129.86,130.11,4561.0,122.5602,122.5602,122.2589,122.4943,4561.0
2022-12-09 10:10:00,130.0,130.01,129.75,129.9,3572.0,122.3907,122.4002,122.1554,122.2966,3572.0
2022-12-09 10:15:00,129.79,129.79,129.59,129.59,1256.0,122.193,122.193,122.0047,122.0047,1256.0
2022-12-09 10:20:00,129.67,129.67,129.47,129.51,2372.0,122.0801,122.0801,121.8918,121.9294,2372.0
2022-12-09 10:25:00,129.61,129.72,129.55,129.72,3544.0,122.0236,122.1271,121.9671,122.1271,3544.0
2022-12-09 10:30:00,129.68,129.84,129.66,129.66,3745.0,122.0895,122.2401,122.0706,122.0706,3745.0
2022-12-09 10:35:00,129.66,129.77,129.51,129.76,3010.0,122.0706,122.1742,121.9294,122.1648,3010.0
2022-12-09 10:40:00,129.77,129.88,129.75,129.88,2769.0,122.1742,122.2778,122.1554,122.2778,2769.0
2022-12-09 10:45:00,129.88,129.9,129.78,129.78,3556.0,122.2778,122.2966,122.1836,122.1836,3556.0
2022-12-09 10:50:00,129.81,129.86,129.74,129.79,2667.0,122.2119,122.2589,122.146,122.193,2667.0
2022-12-09 10:55:00,129.77,129.9,129.67,129.72,3873.0,122.1742,122.2966,122.0801,122.1271,3873.0
2022-12-09 11:00:00,129.72,129.83,129.7,129.74,2095.0,122.1271,122.2307,122.1083,122.146,2095.0
2022-12-09 11:05:00,129.73,129.73,129.58,129.58,4028.0,122.1366,122.1366,121.9953,121.9953,4028.0
2022-12-09 11:10:00,129.53,129.57,129.37,129.45,5178.0,121.9483,121.9859,121.7976,121.8729,5178.0
2022-12-09 11:15:00,129.44,129.58,129.44,129.54,3763.0,121.8635,121.9953,121.8635,121.9577,3763.0
2022-12-09 11:20:00,129.57,129.65,129.53,129.63,2116.0,121.9859,122.0612,121.9483,122.0424,2116.0
2022-12-09 11:25:00,129.63,129.73,129.41,129.41,10354.0,122.0424,122.1366,121.8353,121.8353,10354.0
2022-12-09 11:30:00,129.39,129.43,129.3,129.3,7728.0,121.8165,121.8541,121.7317,121.7317,7728.0
2022-12-09 11:35:00,129.3,129.4,129.05,129.05,7291.0,121.7317,121.8259,121.4964,121.4964,7291.0
2022-12-09 11:40:00,129.03,129.2,128.97,129.16,6744.0,121.4775,121.6376,121.421,121.5999,6744.0
2022-12-09 11:45:00,129.16,129.25,129.1,129.15,3680.0,121.5999,121.6846,121.5434,121.5905,3680.0
2022-12-09 11:50:00,129.18,129.27,129.17,129.17,5359.0,121.6187,121.7035,121.6093,121.6093,5359.0
2022-12-09 11:55:00,129.19,129.28,129.15,129.16,3781.0,121.6282,121.7129,121.5905,121.5999,3781.0
2022-12-09 12:00:00,129.14,129.28,129.13,129.24,5946.0,121.5811,121.7129,121.5717,121.6752,5946.0
2022-12-09 12:05:00,129.19,129.31,129.17,129.2,13226.0,121.6282,121.7411,121.6093,121.6376,13226.0
2022-12-09 12:10:00,129.19,129.51,129.19,129.4,14694.0,121.6282,121.9294,121.6282,121.8259,14694.0
2022-12-09 12:15:00,129.39,129.41,129.2,129.27,11518.0,121.8165,121.8353,121.6376,121.7035,11518.0
2022-12-09 12:20:00,129.27,129.27,129.19,129.2,2014.0,121.7035,121.7035,121.6282,121.6376,2014.0
2022-12-09 12:25:00,129.17,129.25,129.15,129.21,6074.0,121.6093,121.6846,121.5905,121.647,6074.0
2022-12-09 12:30:00,129.18,129.28,129.16,129.19,3121.0,121.6187,121.7129,121.5999,121.6282,3121.0
2022-12-09 12:35:00,129.21,129.28,129.21,129.25,2334.0,121.647,121.7129,121.647,121.6846,2334.0
2022-12-09 12:40:00,129.25,129.26,129.15,129.15,4409.0,121.6846,121.6941,121.5905,121.5905,4409.0
2022-12-09 12:45:00,129.18,129.19,129.08,129.14,2433.0,121.6187,121.6282,121.5246,121.5811,2433.0
2022-12-09 12:50:00,129.1,129.13,129.05,129.05,2543.0,121.5434,121.5717,121.4964,121.4964,2543.0
2022-12-09 12:55:00,129.05,129.11,129.02,129.1,4278.0,121.4964,121.5528,121.4681,121.5434,4278.0
2022-12-09 13:00:00,129.09,129.09,128.96,128.96,3156.0,121.534,121.534,121.4116,121.4116,3156.0
2022-12-09 13:05:00,128.93,128.93,128.85,128.88,1146.0,121.3834,121.3834,121.3081,121.3363,1146.0
2022-12-09 13:10:00,128.88,128.88,128.79,128.87,4621.0,121.3363,121.3363,121.2516,121.3269,4621.0
2022-12-09 13:15:00,128.86,128.89,128.8,128.8,1902.0,121.3175,121.3457,121.261,121.261,1902.0
2022-12-09 13:20:00,128.8,128.8,128.64,128.64,2674.0,121.261,121.261,121.1104,121.1104,2674.0
2022-12-09 13:25:00,128.63,128.68,128.62,128.65,4424.0,121.1009,121.148,121.0915,121.1198,4424.0
2022-12-09 13:30:00,128.63,128.7,128.59,128.59,3660.0,121.1009,121.1668,121.0633,121.0633,3660.0
2022-12-09 13:35:00,128.57,128.61,128.38,128.48,6904.0,121.0444,121.0821,120.8656,120.9597,6904.0
2022-12-09 13:40:00,128.45,128.53,128.43,128.43,5737.0,120.9315,121.0068,120.9126,120.9126,5737.0
2022-12-09 13:45:00,128.42,128.55,128.41,128.49,11676.0,120.9032,121.0256,120.8938,120.9691,11676.0
2022-12-09 13:50:00,128.55,128.55,128.29,128.29,3170.0,121.0256,121.0256,120.7808,120.7808,3170.0
2022-12-09 13:55:00,128.3,128.33,128.21,128.28,4277.0,120.7903,120.8185,120.7055,120.7714,4277.0
2022-12-09 14:00:00,128.28,128.28,128.1,128.12,6434.0,120.7714,120.7714,120.602,120.6208,6434.0
2022-12-09 14:05:00,128.1,128.1,127.92,127.96,7794.0,120.602,120.602,120.4325,120.4702,7794.0
2022-12-09 14:10:00,127.94,127.95,127.83,127.91,13034.0,120.4513,120.4607,120.3478,120.4231,13034.0
2022-12-09 14:15:00,127.97,128.17,127.97,128.17,10605.0,120.4796,120.6679,120.4796,120.6679,10605.0
2022-12-09 14:20:00,128.14,128.34,128.14,128.33,5376.0,120.6396,120.8279,120.6396,120.8185,5376.0
2022-12-09 14:25:00,128.37,128.47,128.32,128.45,3405.0,120.8562,120.9503,120.8091,120.9315,3405.0
2022-12-09 14:30:00,128.47,128.58,128.39,128.58,4691.0,120.9503,121.0539,120.875,121.0539,4691.0
2022-12-09 14:35:00,128.6,128.67,128.59,128.65,2085.0,121.0727,121.1386,121.0633,121.1198,2085.0
2022-12-09 14:40:00,128.69,128.7,128.6,128.67,2746.0,121.1574,121.1668,121.0727,121.1386,2746.0
2022-12-09 14:45:00,128.69,128.85,128.68,128.81,3592.0,121.1574,121.3081,121.148,121.2704,3592.0
2022-12-09 14:50:00,128.81,128.86,128.78,128.86,2597.0,121.2704,121.3175,121.2422,121.3175,2597.0
2022-12-09 14:55:00,128.89,128.91,128.79,128.84,4366.0,121.3457,121.3645,121.2516,121.2986,4366.0
2022-12-09 15:00:00,128.79,128.91,128.79,128.9,1201.0,121.2516,121.3645,121.2516,121.3551,1201.0
2022-12-09 15:05:00,129.0,129.0,128.91,128.93,1913.0,121.4493,121.4493,121.3645,121.3834,1913.0
2022-12-09 15:10:00,128.94,129.04,128.94,129.04,1000.0,121.3928,121.4869,121.3928,121.4869,1000.0
2022-12-09 15:15:00,129.05,129.08,128.95,128.97,5892.0,121.4964,121.5246,121.4022,121.421,5892.0
2022-12-09 15:20:00,128.98,129.0,128.87,128.87,2761.0,121.4304,121.4493,121.3269,121.3269,2761.0
2022-12-09 15:25:00,128.83,128.84,128.76,128.76,5856.0,121.2892,121.2986,121.2233,121.2233,5856.0
2022-12-09 15:30:00,128.76,128.92,128.7,128.89,8981.0,121.2233,121.374,121.1668,121.3457,8981.0
2022-12-09 15:35:00,128.9,128.9,128.6,128.6,14025.0,121.3551,121.3551,121.0727,121.0727,14025.0
2022-12-09 15:40:00,128.6,128.6,128.38,128.44,13023.0,121.0727,121.0727,120.8656,120.9221,13023.0
2022-12-09 15:45:00,128.4,128.71,128.38,128.64,15604.0,120.8844,121.1763,120.8656,121.1104,15604.0
2022-12-09 15:50:00,128.59,128.63,128.4,128.62,20621.0,121.0633,121.1009,120.8844,121.0915,20621.0
2022-12-09 15:55:00,128.63,128.7,128.3,128.52,71664.0,121.1009,121.1668,120.7903,120.9974,71664.0
2022-12-12 09:30:00,128.81,128.99,127.41,128.14,13982.0,121.2704,121.4399,119.9523,120.6396,13982.0
2022-12-12 09:35:00,127.96,128.14,127.76,127.85,5243.0,120.4702,120.6396,120.2819,120.3666,5243.0
2022-12-12 09:40:00,127.78,128.31,127.77,128.08,6089.0,120.3007,120.7997,120.2913,120.5831,6089.0
2022-12-12 09:45:00,127.96,128.28,127.96,128.18,14133.0,120.4702,120.7714,120.4702,120.6773,14133.0
2022-12-12 09:50:00,128.07,128.07,127.78,128.01,2767.0,120.5737,120.5737,120.3007,120.5172,2767.0
2022-12-12 09:55:00,128.0,128.23,127.93,128.13,4089.0,120.5078,120.7243,120.4419,120.6302,4089.0
2022-12-12 10:00:00,128.22,128.32,128.12,128.32,2366.0,120.7149,120.8091,120.6208,120.8091,2366.0
2022-12-12 10:05:00,128.31,128.41,128.27,128.32,2499.0,120.7997,120.8938,120.762,120.8091,2499.0
2022-12-12 10:10:00,128.3,128.33,128.12,128.19,3305.0,120.7903,120.8185,120.6208,120.6867,3305.0
2022-12-12 10:15:00,128.19,128.19,127.88,127.97,3207.0,120.6867,120.6867,120.3948,120.4796,3207.0
2022-12-12 10:20:00,127.99,128.26,127.95,128.26,5376.0,120.4984,120.7526,120.4607,120.7526,5376.0
2022-12-12 10:25:00,128.32,128.46,128.31,128.38,3535.0,120.8091,120.9409,120.7997,120.8656,3535.0
2022-12-12 10:30:00,128.46,128.68,128.44,128.45,5439.0,120.9409,121.148,120.9221,120.9315,5439.0
2022-12-12 10:35:00,128.42,128.49,128.24,128.43,6721.0,120.9032,120.9691,120.7338,120.9126,6721.0
2022-12-12 10:40:00,128.41,128.69,128.37,128.67,4591.0,120.8938,121.1574,120.8562,121.1386,4591.0
2022-12-12 10:45:00,128.71,128.71,128.54,128.61,4310.0,121.1763,121.1763,121.0162,121.0821,4310.0
2022-12-12 10:50:00,128.56,128.56,128.26,128.37,4955.0,121.035,121.035,120.7526,120.8562,4955.0
2022-12-12 10:55:00,128.34,128.34,128.19,128.34,2403.0,120.8279,120.8279,120.6867,120.8279,2403.0
2022-12-12 11:00:00,128.35,128.36,128.19,128.35,3974.0,120.8373,120.8467,120.6867,120.8373,3974.0
2022-12-12 11:05:00,128.44,128.61,128.44,128.61,2002.0,120.9221,121.0821,120.9221,121.0821,2002.0
2022-12-12 11:10:00,128.64,128.64,128.35,128.39,3690.0,121.1104,121.1104,120.8373,120.875,3690.0
2022-12-12 11:15:00,128.42,128.42,128.25,128.25,4482.0,120.9032,120.9032,120.7432,120.7432,4482.0
2022-12-12 11:20:00,128.27,128.33,128.24,128.31,3292.0,120.762,120.8185,120.7338,120.7997,3292.0
2022-12-12 11:25:00,128.3,128.41,128.3,128.41,3920.0,120.7903,120.8938,120.7903,120.8938,3920.0
2022-12-12 11:30:00,128.42,128.53,128.32,128.49,9360.0,120.9032,121.0068,120.8091,120.9691,9360.0
2022-12-12 11:35:00,128.48,128.68,128.47,128.68,4315.0,120.9597,121.148,120.9503,121.148,4315.0
2022-12-12 11:40:00,128.66,128.7,128.39,128.4,3991.0,121.1292,121.1668,120.875,120.8844,3991.0
2022-12-12 11:45:00,128.4,128.64,128.32,128.59,3438.0,120.8844,121.1104,120.8091,121.0633,3438.0
2022-12-12 11:50:00,128.54,128.54,128.37,128.41,1808.0,121.0162,121.0162,120.8562,120.8938,1808.0
2022-12-12 11:55:00,128.45,128.5,128.38,128.42,5810.0,120.9315,120.9785,120.8656,120.9032,5810.0
2022-12-12 12:00:00,128.39,128.4,128.22,128.28,4775.0,120.875,120.8844,120.7149,120.7714,4775.0
2022-12-12 12:05:00,128.25,128.35,128.2,128.28,4851.0,120.7432,120.8373,120.6961,120.7714,4851.0
2022-12-12 12:10:00,128.3,128.35,128.19,128.25,5904.0,120.7903,120.8373,120.6867,120.7432,5904.0
2022-12-12 12:15:00,128.22,128.54,128.22,128.54,2051.0,120.7149,121.0162,120.7149,121.0162,2051.0
2022-12-12 12:20:00,128.45,128.45,128.28,128.28,3689.0,120.9315,120.9315,120.7714,120.7714,3689.0
2022-12-12 12:25:00,128.28,128.42,128.28,128.42,2668.0,120.7714,120.9032,120.7714,120.9032,2668.0
2022-12-12 12:30:00,128.36,128.36,128.13,128.14,2830.0,120.8467,120.8467,120.6302,120.6396,2830.0
2022-12-12 12:35:00,128.17,128.24,128.13,128.24,5299.0,120.6679,120.7338,120.6302,120.7338,5299.0
2022-12-12 12:40:00,128.26,128.28,128.17,128.17,2188.0,120.7526,120.7714,120.6679,120.6679,2188.0
2022-12-12 12:45:00,128.22,128.24,128.07,128.21,6351.0,120.7149,120.7338,120.5737,120.7055,6351.0
2022-12-12 12:50:00,128.22,128.33,128.18,128.31,3777.0,120.7149,120.8185,120.6773,120.7997,3777.0
2022-12-12 12:55:00,128.34,128.37,128.27,128.36,2840.0,120.8279,120.8562,120.762,120.8467,2840.0
2022-12-12 13:00:00,128.34,128.46,128.31,128.31,1346.0,120.8279,120.9409,120.7997,120.7997,1346.0
2022-12-12 13:05:00,128.31,128.53,128.31,128.53,2693.0,120.7997,121.0068,120.7997,121.0068,2693.0
2022-12-12 13:10:00,128.53,128.53,128.37,128.37,4797.0,121.0068,121.0068,120.8562,120.8562,4797.0
2022-12-12 13:15:00,128.41,128.59,128.41,128.55,3555.0,120.8938,121.0633,120.8938,121.0256,3555.0
2022-12-12 13:20:00,128.53,128.53,128.45,128.49,3055.0,121.0068,121.0068,120.9315,120.9691,3055.0
2022-12-12 13:25:00,128.5,128.55,128.47,128.49,4215.0,120.9785,121.0256,120.9503,120.9691,4215.0
2022-12-12 13:30:00,128.56,128.66,128.53,128.62,3185.0,121.035,121.1292,121.0068,121.0915,3185.0
2022-12-12 13:35:00,128.62,128.62,128.44,128.5,5198.0,121.0915,121.0915,120.9221,120.9785,5198.0
2022-12-12 13:40:00,128.5,128.51,128.46,128.47,2734.0,120.9785,120.988,120.9409,120.9503,2734.0
2022-12-12 13:45:00,128.45,128.52,128.44,128.52,3779.0,120.9315,120.9974,120.9221,120.9974,3779.0
2022-12-12 13:50:00,128.54,128.54,128.44,128.45,3443.0,121.0162,121.0162,120.9221,120.9315,3443.0
2022-12-12 13:55:00,128.44,128.58,128.41,128.51,2745.0,120.9221,121.0539,120.8938,120.988,2745.0
2022-12-12 14:00:00,128.54,128.6,128.51,128.55,2395.0,121.0162,121.0727,120.988,121.0256,2395.0
2022-12-12 14:05:00,128.55,128.56,128.49,128.5,3989.0,121.0256,121.035,120.9691,120.9785,3989.0
2022-12-12 14:10:00,128.52,128.52,128.42,128.44,3204.0,120.9974,120.9974,120.9032,120.9221,3204.0
2022-12-12 14:15:00,128.39,128.41,128.22,128.24,6360.0,120.875,120.8938,120.7149,120.7338,6360.0
2022-12-12 14:20:00,128.23,128.28,128.16,128.16,4900.0,120.7243,120.7714,120.6584,120.6584,4900.0
2022-12-12 14:25:00,128.15,128.34,128.13,128.34,2936.0,120.649,120.8279,120.6302,120.8279,2936.0
2022-12-12 14:30:00,128.33,128.36,128.28,128.34,2667.0,120.8185,120.8467,120.7714,120.8279,2667.0
2022-12-12 14:35:00,128.35,128.36,128.19,128.26,6645.0,120.8373,120.8467,120.6867,120.7526,6645.0
2022-12-12 14:40:00,128.26,128.38,128.26,128.35,8374.0,120.7526,120.8656,120.7526,120.8373,8374.0
2022-12-12 14:45:00,128.37,128.37,128.25,128.28,2649.0,120.8562,120.8562,120.7432,120.7714,2649.0
2022-12-12 14:50:00,128.28,128.32,128.19,128.32,3055.0,120.7714,120.8091,120.6867,120.8091,3055.0
2022-12-12 14:55:00,128.34,128.52,128.34,128.48,2644.0,120.8279,120.9974,120.8279,120.9597,2644.0
2022-12-12 15:00:00,128.5,128.6,128.5,128.54,2619.0,120.9785,121.0727,120.9785,121.0162,2619.0
2022-12-12 15:05:00,128.54,128.72,128.54,128.72,7263.0,121.0162,121.1857,121.0162,121.1857,7263.0
2022-12-12 15:10:00,128.74,128.78,128.65,128.71,5600.0,121.2045,121.2422,121.1198,121.1763,5600.0
2022-12-12 15:15:00,128.71,128.72,128.64,128.69,7941.0,121.1763,121.1857,121.1104,121.1574,7941.0
2022-12-12 15:20:00,128.67,128.94,128.67,128.94,7849.0,121.1386,121.3928,121.1386,121.3928,7849.0
2022-12-12 15:25:00,128.94,129.03,128.88,128.96,9026.0,121.3928,121.4775,121.3363,121.4116,9026.0
2022-12-12 15:30:00,128.99,129.11,128.95,129.11,8545.0,121.4399,121.5528,121.4022,121.5528,8545.0
2022-12-12 15:35:00,129.1,129.22,129.08,129.1,9120.0,121.5434,121.6564,121.5246,121.5434,9120.0
2022-12-12 15:40:00,129.05,129.16,128.98,129.02,24156.0,121.4964,121.5999,121.4304,121.4681,24156.0
2022-12-12 15:45:00,129.02,129.14,128.85,128.87,13513.0,121.4681,121.5811,121.3081,121.3269,13513.0
2022-12-12 15:50:00,128.83,128.88,128.75,128.85,20864.0,121.2892,121.3363,121.2139,121.3081,20864.0
2022-12-12 15:55:00,128.84,128.96,128.75,128.8,88680.0,121.2986,121.4116,121.2139,121.261,88680.0
2022-12-13 09:30:00,131.47,132.23,130.73,131.05,66059.0,123.7747,124.4902,123.078,123.3793,66059.0
2022-12-13 09:35:00,131.29,131.29,130.67,130.71,18490.0,123.6052,123.6052,123.0215,123.0592,18490.0
2022-12-13 09:40:00,130.69,130.97,130.6,130.91,20195.0,123.0404,123.304,122.9556,123.2475,20195.0
2022-12-13 09:45:00,130.91,131.19,130.87,130.91,34650.0,123.2475,123.5111,123.2098,123.2475,34650.0
2022-12-13 09:50:00,130.89,131.27,130.81,131.22,20906.0,123.2287,123.5864,123.1533,123.5393,20906.0
2022-12-13 09:55:00,131.22,131.55,131.15,131.42,7233.0,123.5393,123.85,123.4734,123.7276,7233.0
2022-12-13 10:00:00,131.5,131.67,130.92,131.0,5610.0,123.8029,123.963,123.2569,123.3322,5610.0
2022-12-13 10:05:00,131.05,131.33,131.03,131.12,4271.0,123.3793,123.6429,123.3605,123.4452,4271.0
2022-12-13 10:10:00,131.07,131.07,130.62,130.72,7225.0,123.3981,123.3981,122.9745,123.0686,7225.0
2022-12-13 10:15:00,130.61,130.69,130.34,130.65,7514.0,122.965,123.0404,122.7108,123.0027,7514.0
2022-12-13 10:20:00,130.64,130.77,130.04,130.04,4092.0,122.9933,123.1157,122.4284,122.4284,4092.0
2022-12-13 10:25:00,130.03,130.34,129.63,130.31,8882.0,122.419,122.7108,122.0424,122.6826,8882.0
2022-12-13 10:30:00,130.31,130.64,130.17,130.61,9349.0,122.6826,122.9933,122.5508,122.965,9349.0
2022-12-13 10:35:00,130.65,130.72,130.26,130.26,9841.0,123.0027,123.0686,122.6355,122.6355,9841.0
2022-12-13 10:40:00,130.38,130.75,130.37,130.61,22004.0,122.7485,123.0968,122.7391,122.965,22004.0
2022-12-13 10:45:00,130.58,130.75,130.14,130.14,6386.0,122.9368,123.0968,122.5226,122.5226,6386.0
2022-12-13 10:50:00,130.05,130.32,130.04,130.16,6951.0,122.4378,122.692,122.4284,122.5414,6951.0
2022-12-13 10:55:00,130.11,130.33,129.98,130.19,6165.0,122.4943,122.7014,122.3719,122.5696,6165.0
2022-12-13 11:00:00,130.25,130.58,130.25,130.58,3495.0,122.6261,122.9368,122.6261,122.9368,3495.0
2022-12-13 11:05:00,130.61,130.69,130.35,130.44,9823.0,122.965,123.0404,122.7203,122.805,9823.0
2022-12-13 11:10:00,130.47,130.51,130.21,130.41,7633.0,122.8332,122.8709,122.5885,122.7767,7633.0
2022-12-13 11:15:00,130.35,130.43,130.22,130.41,3955.0,122.7203,122.7956,122.5979,122.7767,3955.0
2022-12-13 11:20:00,130.41,130.42,130.07,130.15,4268.0,122.7767,122.7862,122.4566,122.532,4268.0
2022-12-13 11:25:00,130.07,130.24,129.98,130.22,3791.0,122.4566,122.6167,122.3719,122.5979,3791.0
2022-12-13 11:30:00,130.22,130.42,130.22,130.39,2492.0,122.5979,122.7862,122.5979,122.7579,2492.0
2022-12-13 11:35:00,130.44,130.44,130.07,130.23,11875.0,122.805,122.805,122.4566,122.6073,11875.0
2022-12-13 11:40:00,130.25,130.34,130.12,130.12,3623.0,122.6261,122.7108,122.5037,122.5037,3623.0
2022-12-13 11:45:00,130.09,130.09,129.67,129.69,5288.0,122.4755,122.4755,122.0801,122.0989,5288.0
2022-12-13 11:50:00,129.74,129.81,129.63,129.81,2404.0,122.146,122.2119,122.0424,122.2119,2404.0
2022-12-13 11:55:00,129.75,129.84,129.65,129.82,5725.0,122.1554,122.2401,122.0612,122.2213,5725.0
2022-12-13 12:00:00,129.86,130.03,129.86,129.94,4249.0,122.2589,122.419,122.2589,122.3343,4249.0
2022-12-13 12:05:00,129.99,130.08,129.93,129.94,1855.0,122.3813,122.4661,122.3248,122.3343,1855.0
2022-12-13 12:10:00,129.94,129.95,129.7,129.7,3353.0,122.3343,122.3437,122.1083,122.1083,3353.0
2022-12-13 12:15:00,129.55,129.55,129.18,129.19,2380.0,121.9671,121.9671,121.6187,121.6282,2380.0
2022-12-13 12:20:00,129.23,129.5,129.23,129.38,3951.0,121.6658,121.92,121.6658,121.807,3951.0
2022-12-13 12:25:00,129.38,129.48,129.31,129.32,3810.0,121.807,121.9012,121.7411,121.7505,3810.0
2022-12-13 12:30:00,129.33,129.45,129.27,129.4,4833.0,121.76,121.8729,121.7035,121.8259,4833.0
2022-12-13 12:35:00,129.39,129.52,129.33,129.42,4559.0,121.8165,121.9388,121.76,121.8447,4559.0
2022-12-13 12:40:00,129.42,129.45,129.16,129.3,4179.0,121.8447,121.8729,121.5999,121.7317,4179.0
2022-12-13 12:45:00,129.32,129.34,129.0,129.02,11378.0,121.7505,121.7694,121.4493,121.4681,11378.0
2022-12-13 12:50:00,129.02,129.17,128.96,129.14,5623.0,121.4681,121.6093,121.4116,121.5811,5623.0
2022-12-13 12:55:00,129.14,129.31,129.13,129.28,4082.0,121.5811,121.7411,121.5717,121.7129,4082.0
2022-12-13 13:00:00,129.29,129.58,129.29,129.45,7044.0,121.7223,121.9953,121.7223,121.8729,7044.0
2022-12-13 13:05:00,129.53,129.77,129.48,129.77,6859.0,121.9483,122.1742,121.9012,122.1742,6859.0
2022-12-13 13:10:00,129.73,129.91,129.73,129.9,4519.0,122.1366,122.306,122.1366,122.2966,4519.0
2022-12-13 13:15:00,129.94,130.04,129.75,130.0,9054.0,122.3343,122.4284,122.1554,122.3907,9054.0
2022-12-13 13:20:00,129.99,130.15,129.94,130.11,4782.0,122.3813,122.532,122.3343,122.4943,4782.0
2022-12-13 13:25:00,130.07,130.15,130.05,130.09,4015.0,122.4566,122.532,122.4378,122.4755,4015.0
2022-12-13 13:30:00,130.13,130.25,130.03,130.03,14205.0,122.5131,122.6261,122.419,122.419,14205.0
2022-12-13 13:35:00,130.02,130.2,129.96,130.1,13735.0,122.4096,122.579,122.3531,122.4849,13735.0
2022-12-13 13:40:00,130.14,130.14,129.84,130.07,6364.0,122.5226,122.5226,122.2401,122.4566,6364.0
2022-12-13 13:45:00,130.1,130.24,130.0,130.12,13719.0,122.4849,122.6167,122.3907,122.5037,13719.0
2022-12-13 13:50:00,130.12,130.17,129.94,130.02,24876.0,122.5037,122.5508,122.3343,122.4096,24876.0
2022-12-13 13:55:00,130.02,130.35,129.96,130.3,38479.0,122.4096,122.7203,122.3531,122.6732,38479.0
2022-12-13 14:00:00,130.33,130.48,130.3,130.34,7702.0,122.7014,122.8427,122.6732,122.7108,7702.0
2022-12-13 14:05:00,130.34,130.36,130.22,130.28,15093.0,122.7108,122.7297,122.5979,122.6544,15093.0
2022-12-13 14:10:00,130.25,130.4,130.23,130.25,16021.0,122.6261,122.7673,122.6073,122.6261,16021.0
2022-12-13 14:15:00,130.26,130.32,130.21,130.28,19109.0,122.6355,122.692,122.5885,122.6544,19109.0
2022-12-13 14:20:00,130.28,130.33,130.22,130.27,11613.0,122.6544,122.7014,122.5979,122.6449,11613.0
2022-12-13 14:25:00,130.29,130.39,130.29,130.39,4236.0,122.6638,122.7579,122.6638,122.7579,4236.0
2022-12-13 14:30:00,130.38,130.38,130.24,130.29,6786.0,122.7485,122.7485,122.6167,122.6638,6786.0
2022-12-13 14:35:00,130.3,130.45,130.3,130.45,3788.0,122.6732,122.8144,122.6732,122.8144,3788.0
2022-12-13 14:40:00,130.41,130.65,130.35,130.61,60881.0,122.7767,123.0027,122.7203,122.965,60881.0
2022-12-13 14:45:00,130.64,130.64,130.5,130.55,6684.0,122.9933,122.9933,122.8615,122.9086,6684.0
2022-12-13 14:50:00,130.53,130.54,130.24,130.25,8238.0,122.8897,122.8991,122.6167,122.6261,8238.0
2022-12-13 14:55:00,130.27,130.37,130.22,130.29,23464.0,122.6449,122.7391,122.5979,122.6638,23464.0
2022-12-13 15:00:00,130.27,130.29,129.87,129.87,23525.0,122.6449,122.6638,122.2684,122.2684,23525.0
2022-12-13 15:05:00,129.88,130.14,129.87,129.87,14634.0,122.2778,122.5226,122.2684,122.2684,14634.0
2022-12-13 15:10:00,129.86,129.95,129.77,129.84,5243.0,122.2589,122.3437,122.1742,122.2401,5243.0
2022-12-13 15:15:00,129.83,130.2,129.83,130.18,6275.0,122.2307,122.579,122.2307,122.5602,6275.0
2022-12-13 15:20:00,130.14,130.33,130.11,130.33,7982.0,122.5226,122.7014,122.4943,122.7014,7982.0
2022-12-13 15:25:00,130.35,130.35,130.12,130.23,11145.0,122.7203,122.7203,122.5037,122.6073,11145.0
2022-12-13 15:30:00,130.26,130.48,130.25,130.37,10892.0,122.6355,122.8427,122.6261,122.7391,10892.0
2022-12-13 15:35:00,130.42,130.42,130.13,130.16,8681.0,122.7862,122.7862,122.5131,122.5414,8681.0
2022-12-13 15:40:00,130.13,130.2,130.04,130.15,15833.0,122.5131,122.579,122.4284,122.532,15833.0
2022-12-13 15:45:00,130.16,130.29,130.07,130.16,19285.0,122.5414,122.6638,122.4566,122.5414,19285.0
2022-12-13 15:50:00,130.18,130.53,130.18,130.36,31472.0,122.5602,122.8897,122.5602,122.7297,31472.0
2022-12-13 15:55:00,130.36,130.6,130.04,130.41,149778.0,122.7297,122.9556,122.4284,122.7767,149778.0
2022-12-14 09:30:00,130.55,131.43,130.36,131.36,12194.0,122.9086,123.737,122.7297,123.6711,12194.0
2022-12-14 09:35:00,131.24,131.4,130.54,130.59,5221.0,123.5582,123.7088,122.8991,122.9462,5221.0
2022-12-14 09:40:00,130.59,131.31,130.39,130.97,13613.0,122.9462,123.6241,122.7579,123.304,13613.0
2022-12-14 09:45:00,131.14,131.16,130.8,131.13,4159.0,123.464,123.4828,123.1439,123.4546,4159.0
2022-12-14 09:50:00,131.13,131.37,131.12,131.31,3359.0,123.4546,123.6806,123.4452,123.6241,3359.0
2022-12-14 09:55:00,131.19,131.27,130.93,131.09,5616.0,123.5111,123.5864,123.2663,123.4169,5616.0
2022-12-14 10:00:00,131.15,131.29,131.01,131.29,4813.0,123.4734,123.6052,123.3416,123.6052,4813.0
2022-12-14 10:05:00,131.18,131.18,130.93,130.93,4225.0,123.5017,123.5017,123.2663,123.2663,4225.0
2022-12-14 10:10:00,130.81,131.18,130.81,130.94,5363.0,123.1533,123.5017,123.1533,123.2757,5363.0
2022-12-14 10:15:00,130.94,131.12,130.9,131.12,4427.0,123.2757,123.4452,123.2381,123.4452,4427.0
2022-12-14 10:20:00,131.02,131.34,131.0,131.27,6599.0,123.351,123.6523,123.3322,123.5864,6599.0
2022-12-14 10:25:00,131.34,131.48,131.31,131.47,5317.0,123.6523,123.7841,123.6241,123.7747,5317.0
2022-12-14 10:30:00,131.41,131.73,131.35,131.71,8093.0,123.7182,124.0195,123.6617,124.0007,8093.0
2022-12-14 10:35:00,131.71,131.97,131.64,131.94,6042.0,124.0007,124.2454,123.9348,124.2172,6042.0
2022-12-14 10:40:00,131.92,132.03,131.83,131.84,7563.0,124.1984,124.3019,124.1136,124.123,7563.0
2022-12-14 10:45:00,131.83,131.99,131.83,131.99,4700.0,124.1136,124.2643,124.1136,124.2643,4700.0
2022-12-14 10:50:00,131.97,132.16,131.91,132.13,10532.0,124.2454,124.4243,124.1889,124.3961,10532.0
2022-12-14 10:55:00,132.12,132.2,131.94,132.01,9000.0,124.3867,124.462,124.2172,124.2831,9000.0
2022-12-14 11:00:00,132.05,132.19,131.98,132.19,3788.0,124.3208,124.4526,124.2549,124.4526,3788.0
2022-12-14 11:05:00,132.12,132.24,132.09,132.18,9482.0,124.3867,124.4996,124.3584,124.4431,9482.0
2022-12-14 11:10:00,132.17,132.21,131.82,131.93,9017.0,124.4337,124.4714,124.1042,124.2078,9017.0
2022-12-14 11:15:00,131.86,131.9,131.5,131.58,3943.0,124.1419,124.1795,123.8029,123.8783,3943.0
2022-12-14 11:20:00,131.58,131.71,131.58,131.71,4158.0,123.8783,124.0007,123.8783,124.0007,4158.0
2022-12-14 11:25:00,131.67,131.87,131.67,131.79,4143.0,123.963,124.1513,123.963,124.076,4143.0
2022-12-14 11:30:00,131.84,132.0,131.76,131.76,4402.0,124.123,124.2737,124.0477,124.0477,4402.0
2022-12-14 11:35:00,131.69,131.81,131.64,131.77,3674.0,123.9818,124.0948,123.9348,124.0571,3674.0
2022-12-14 11:40:00,131.77,131.82,131.64,131.64,2871.0,124.0571,124.1042,123.9348,123.9348,2871.0
2022-12-14 11:45:00,131.6,131.68,131.49,131.68,5629.0,123.8971,123.9724,123.7935,123.9724,5629.0
2022-12-14 11:50:00,131.68,131.77,131.68,131.75,11907.0,123.9724,124.0571,123.9724,124.0383,11907.0
2022-12-14 11:55:00,131.77,131.81,131.71,131.75,10063.0,124.0571,124.0948,124.0007,124.0383,10063.0
2022-12-14 12:00:00,131.75,131.77,131.66,131.77,6814.0,124.0383,124.0571,123.9536,124.0571,6814.0
2022-12-14 12:05:00,131.73,131.77,131.59,131.6,6356.0,124.0195,124.0571,123.8877,123.8971,6356.0
2022-12-14 12:10:00,131.57,131.6,131.45,131.55,8330.0,123.8688,123.8971,123.7559,123.85,8330.0
2022-12-14 12:15:00,131.6,131.68,131.6,131.68,1220.0,123.8971,123.9724,123.8971,123.9724,1220.0
2022-12-14 12:20:00,131.66,131.77,131.55,131.61,3874.0,123.9536,124.0571,123.85,123.9065,3874.0
2022-12-14 12:25:00,131.58,131.67,131.57,131.59,4193.0,123.8783,123.963,123.8688,123.8877,4193.0
2022-12-14 12:30:00,131.59,131.68,131.59,131.6,1834.0,123.8877,123.9724,123.8877,123.8971,1834.0
2022-12-14 12:35:00,131.61,131.75,131.6,131.69,4695.0,123.9065,124.0383,123.8971,123.9818,4695.0
2022-12-14 12:40:00,131.68,131.68,131.61,131.66,2361.0,123.9724,123.9724,123.9065,123.9536,2361.0
2022-12-14 12:45:00,131.63,131.63,131.52,131.56,4451.0,123.9253,123.9253,123.8218,123.8594,4451.0
2022-12-14 12:50:00,131.55,131.59,131.52,131.55,6268.0,123.85,123.8877,123.8218,123.85,6268.0
2022-12-14 12:55:00,131.55,131.65,131.55,131.59,4146.0,123.85,123.9442,123.85,123.8877,4146.0
2022-12-14 13:00:00,131.59,131.6,131.52,131.6,5324.0,123.8877,123.8971,123.8218,123.8971,5324.0
2022-12-14 13:05:00,131.63,131.67,131.6,131.61,2100.0,123.9253,123.963,123.8971,123.9065,2100.0
2022-12-14 13:10:00,131.66,131.69,131.54,131.55,4444.0,123.9536,123.9818,123.8406,123.85,4444.0
2022-12-14 13:15:00,131.56,131.63,131.53,131.63,3681.0,123.8594,123.9253,123.8312,123.9253,3681.0
2022-12-14 13:20:00,131.64,131.69,131.64,131.68,1072.0,123.9348,123.9818,123.9348,123.9724,1072.0
2022-12-14 13:25:00,131.65,131.68,131.53,131.58,5912.0,123.9442,123.9724,123.8312,123.8783,5912.0
2022-12-14 13:30:00,131.56,131.68,131.55,131.64,12904.0,123.8594,123.9724,123.85,123.9348,12904.0
2022-12-14 13:35:00,131.64,131.74,131.64,131.71,3398.0,123.9348,124.0289,123.9348,124.0007,3398.0
2022-12-14 13:40:00,131.76,131.78,131.65,131.65,2687.0,124.0477,124.0666,123.9442,123.9442,2687.0
2022-12-14 13:45:00,131.62,131.73,131.61,131.65,4489.0,123.9159,124.0195,123.9065,123.9442,4489.0
2022-12-14 13:50:00,131.65,131.72,131.61,131.72,8805.0,123.9442,124.0101,123.9065,124.0101,8805.0
2022-12-14 13:55:00,131.69,131.79,131.63,131.65,4366.0,123.9818,124.076,123.9253,123.9442,4366.0
2022-12-14 14:00:00,131.64,131.65,130.94,131.35,80741.0,123.9348,123.9442,123.2757,123.6617,80741.0
2022-12-14 14:05:00,131.21,131.33,130.23,130.52,16072.0,123.5299,123.6429,122.6073,122.8803,16072.0
2022-12-14 14:10:00,130.52,130.75,130.27,130.27,11644.0,122.8803,123.0968,122.6449,122.6449,11644.0
2022-12-14 14:15:00,130.24,130.78,130.24,130.74,16974.0,122.6167,123.1251,122.6167,123.0874,16974.0
2022-12-14 14:20:00,130.74,130.86,130.55,130.76,5762.0,123.0874,123.2004,122.9086,123.1063,5762.0
2022-12-14 14:25:00,130.81,130.99,130.69,130.78,9148.0,123.1533,123.3228,123.0404,123.1251,9148.0
2022-12-14 14:30:00,130.77,130.92,129.88,129.98,12446.0,123.1157,123.2569,122.2778,122.3719,12446.0
2022-12-14 14:35:00,129.91,130.29,129.78,130.13,4692.0,122.306,122.6638,122.1836,122.5131,4692.0
2022-12-14 14:40:00,129.98,130.44,129.78,130.19,7061.0,122.3719,122.805,122.1836,122.5696,7061.0
2022-12-14 14:45:00,130.13,130.26,129.46,130.01,7785.0,122.5131,122.6355,121.8824,122.4002,7785.0
2022-12-14 14:50:00,130.05,130.05,129.51,129.73,9082.0,122.4378,122.4378,121.9294,122.1366,9082.0
2022-12-14 14:55:00,129.74,130.12,129.54,129.9,12901.0,122.146,122.5037,121.9577,122.2966,12901.0
2022-12-14 15:00:00,129.93,130.49,129.75,130.38,9145.0,122.3248,122.8521,122.1554,122.7485,9145.0
2022-12-14 15:05:00,130.39,130.4,129.94,130.24,5156.0,122.7579,122.7673,122.3343,122.6167,5156.0
2022-12-14 15:10:00,130.31,130.8,130.31,130.51,6685.0,122.6826,123.1439,122.6826,122.8709,6685.0
2022-12-14 15:15:00,130.53,130.53,129.94,130.23,3349.0,122.8897,122.8897,122.3343,122.6073,3349.0
2022-12-14 15:20:00,130.28,130.32,130.03,130.04,4505.0,122.6544,122.692,122.419,122.4284,4505.0
2022-12-14 15:25:00,130.03,130.05,129.38,129.38,6915.0,122.419,122.4378,121.807,121.807,6915.0
2022-12-14 15:30:00,129.37,129.46,128.93,129.1,17472.0,121.7976,121.8824,121.3834,121.5434,17472.0
2022-12-14 15:35:00,129.18,129.34,129.02,129.19,11975.0,121.6187,121.7694,121.4681,121.6282,11975.0
2022-12-14 15:40:00,129.22,129.3,129.08,129.3,8854.0,121.6564,121.7317,121.5246,121.7317,8854.0
2022-12-14 15:45:00,129.26,129.51,129.18,129.47,22443.0,121.6941,121.9294,121.6187,121.8918,22443.0
2022-12-14 15:50:00,129.49,130.1,129.49,129.96,22816.0,121.9106,122.4849,121.9106,122.3531,22816.0
2022-12-14 15:55:00,129.92,129.96,129.73,129.87,80240.0,122.3154,122.3531,122.1366,122.2684,80240.0
2022-12-15 09:30:00,128.55,129.5,128.27,128.99,24960.0,121.0256,121.92,120.762,121.4399,24960.0
2022-12-15 09:35:00,128.8,128.94,128.56,128.94,7034.0,121.261,121.3928,121.035,121.3928,7034.0
2022-12-15 09:40:00,128.84,128.98,128.57,128.72,5452.0,121.2986,121.4304,121.0444,121.1857,5452.0
2022-12-15 09:45:00,128.64,128.99,128.59,128.98,4252.0,121.1104,121.4399,121.0633,121.4304,4252.0
2022-12-15 09:50:00,129.0,129.2,128.76,128.8,9811.0,121.4493,121.6376,121.2233,121.261,9811.0
2022-12-15 09:55:00,128.75,129.16,128.65,129.11,25398.0,121.2139,121.5999,121.1198,121.5528,25398.0
2022-12-15 10:00:00,129.05,129.3,128.88,128.89,8400.0,121.4964,121.7317,121.3363,121.3457,8400.0
2022-12-15 10:05:00,128.8,129.25,128.8,129.25,8597.0,121.261,121.6846,121.261,121.6846,8597.0
2022-12-15 10:10:00,129.26,129.61,129.13,129.55,10974.0,121.6941,122.0236,121.5717,121.9671,10974.0
2022-12-15 10:15:00,129.48,129.74,129.44,129.64,20940.0,121.9012,122.146,121.8635,122.0518,20940.0
2022-12-15 10:20:00,129.58,130.21,129.57,130.17,21967.0,121.9953,122.5885,121.9859,122.5508,21967.0
2022-12-15 10:25:00,130.1,130.5,130.1,130.48,13741.0,122.4849,122.8615,122.4849,122.8427,13741.0
2022-12-15 10:30:00,130.49,130.92,130.39,130.91,24646.0,122.8521,123.2569,122.7579,123.2475,24646.0
2022-12-15 10:35:00,130.92,131.69,130.92,131.69,18735.0,123.2569,123.9818,123.2569,123.9818,18735.0
2022-12-15 10:40:00,131.63,131.75,131.37,131.75,20872.0,123.9253,124.0383,123.6806,124.0383,20872.0
2022-12-15 10:45:00,131.65,131.83,131.65,131.69,30270.0,123.9442,124.1136,123.9442,123.9818,30270.0
2022-12-15 10:50:00,131.66,131.96,131.46,131.96,26336.0,123.9536,124.236,123.7653,124.236,26336.0
2022-12-15 10:55:00,131.9,132.11,131.76,132.08,19124.0,124.1795,124.3772,124.0477,124.349,19124.0
2022-12-15 11:00:00,132.14,132.19,131.98,132.08,12386.0,124.4055,124.4526,124.2549,124.349,12386.0
2022-12-15 11:05:00,132.08,132.14,131.95,132.12,8632.0,124.349,124.4055,124.2266,124.3867,8632.0
2022-12-15 11:10:00,132.15,132.41,132.14,132.35,16841.0,124.4149,124.6597,124.4055,124.6032,16841.0
2022-12-15 11:15:00,132.35,132.39,132.16,132.34,15695.0,124.6032,124.6409,124.4243,124.5938,15695.0
2022-12-15 11:20:00,132.26,132.56,132.19,132.38,20304.0,124.5185,124.8009,124.4526,124.6314,20304.0
2022-12-15 11:25:00,132.4,132.48,132.34,132.39,15860.0,124.6503,124.7256,124.5938,124.6409,15860.0
2022-12-15 11:30:00,132.4,132.78,132.39,132.74,21509.0,124.6503,125.008,124.6409,124.9704,21509.0
2022-12-15 11:35:00,132.75,132.96,132.7,132.96,16373.0,124.9798,125.1775,124.9327,125.1775,16373.0
2022-12-15 11:40:00,132.94,133.05,132.89,133.05,30701.0,125.1587,125.2622,125.1116,125.2622,30701.0
2022-12-15 11:45:00,133.04,133.09,132.7,133.08,43545.0,125.2528,125.2999,124.9327,125.2905,43545.0
2022-12-15 11:50:00,133.06,133.14,132.91,133.12,28379.0,125.2716,125.347,125.1304,125.3281,28379.0
2022-12-15 11:55:00,133.15,133.42,133.15,133.41,15430.0,125.3564,125.6106,125.3564,125.6011,15430.0
2022-12-15 12:00:00,133.39,133.6,132.88,132.97,30772.0,125.5823,125.78,125.1022,125.1869,30772.0
2022-12-15 12:05:00,132.97,133.08,132.64,132.74,13868.0,125.1869,125.2905,124.8762,124.9704,13868.0
2022-12-15 12:10:00,132.7,132.76,132.01,132.01,9670.0,124.9327,124.9892,124.2831,124.2831,9670.0
2022-12-15 12:15:00,132.09,132.26,132.0,132.08,7947.0,124.3584,124.5185,124.2737,124.349,7947.0
2022-12-15 12:20:00,132.09,132.09,131.62,131.96,11873.0,124.3584,124.3584,123.9159,124.236,11873.0
2022-12-15 12:25:00,131.97,132.0,131.87,131.91,4101.0,124.2454,124.2737,124.1513,124.1889,4101.0
2022-12-15 12:30:00,131.88,131.96,131.66,131.66,6890.0,124.1607,124.236,123.9536,123.9536,6890.0
2022-12-15 12:35:00,131.67,131.9,131.43,131.53,9442.0,123.963,124.1795,123.737,123.8312,9442.0
2022-12-15 12:40:00,131.51,131.59,131.42,131.47,5750.0,123.8124,123.8877,123.7276,123.7747,5750.0
2022-12-15 12:45:00,131.41,131.56,131.41,131.49,5912.0,123.7182,123.8594,123.7182,123.7935,5912.0
2022-12-15 12:50:00,131.47,131.52,131.29,131.34,4543.0,123.7747,123.8218,123.6052,123.6523,4543.0
2022-12-15 12:55:00,131.26,131.32,131.19,131.29,7595.0,123.577,123.6335,123.5111,123.6052,7595.0
2022-12-15 13:00:00,131.27,131.46,131.24,131.39,6761.0,123.5864,123.7653,123.5582,123.6994,6761.0
2022-12-15 13:05:00,131.45,131.45,131.16,131.27,3581.0,123.7559,123.7559,123.4828,123.5864,3581.0
2022-12-15 13:10:00,131.27,131.44,131.23,131.33,4584.0,123.5864,123.7465,123.5488,123.6429,4584.0
2022-12-15 13:15:00,131.28,131.29,131.04,131.04,8903.0,123.5958,123.6052,123.3699,123.3699,8903.0
2022-12-15 13:20:00,131.09,131.09,130.83,130.84,3215.0,123.4169,123.4169,123.1722,123.1816,3215.0
2022-12-15 13:25:00,130.89,130.99,130.83,130.99,7835.0,123.2287,123.3228,123.1722,123.3228,7835.0
2022-12-15 13:30:00,130.96,131.2,130.96,131.17,3824.0,123.2946,123.5205,123.2946,123.4923,3824.0
2022-12-15 13:35:00,131.2,131.36,131.17,131.22,7822.0,123.5205,123.6711,123.4923,123.5393,7822.0
2022-12-15 13:40:00,131.24,131.52,131.18,131.52,9478.0,123.5582,123.8218,123.5017,123.8218,9478.0
2022-12-15 13:45:00,131.5,131.54,131.09,131.13,11346.0,123.8029,123.8406,123.4169,123.4546,11346.0
2022-12-15 13:50:00,131.13,131.18,131.05,131.1,3009.0,123.4546,123.5017,123.3793,123.4264,3009.0
2022-12-15 13:55:00,131.15,131.41,131.15,131.41,5733.0,123.4734,123.7182,123.4734,123.7182,5733.0
2022-12-15 14:00:00,131.43,131.68,131.42,131.61,12472.0,123.737,123.9724,123.7276,123.9065,12472.0
2022-12-15 14:05:00,131.62,131.62,131.46,131.49,7628.0,123.9159,123.9159,123.7653,123.7935,7628.0
2022-12-15 14:10:00,131.49,131.88,131.48,131.87,9757.0,123.7935,124.1607,123.7841,124.1513,9757.0
2022-12-15 14:15:00,131.84,131.85,131.48,131.55,8505.0,124.123,124.1325,123.7841,123.85,8505.0
2022-12-15 14:20:00,131.59,131.66,131.55,131.66,6278.0,123.8877,123.9536,123.85,123.9536,6278.0
2022-12-15 14:25:00,131.65,131.79,131.6,131.79,10302.0,123.9442,124.076,123.8971,124.076,10302.0
2022-12-15 14:30:00,131.78,132.14,131.78,132.14,11344.0,124.0666,124.4055,124.0666,124.4055,11344.0
2022-12-15 14:35:00,132.06,132.54,132.01,132.45,12133.0,124.3302,124.7821,124.2831,124.6973,12133.0
2022-12-15 14:40:00,132.46,132.48,132.34,132.47,8448.0,124.7068,124.7256,124.5938,124.7162,8448.0
2022-12-15 14:45:00,132.48,132.56,132.21,132.31,8573.0,124.7256,124.8009,124.4714,124.5655,8573.0
2022-12-15 14:50:00,132.31,132.52,132.28,132.52,7127.0,124.5655,124.7632,124.5373,124.7632,7127.0
2022-12-15 14:55:00,132.5,132.67,132.45,132.6,13747.0,124.7444,124.9045,124.6973,124.8386,13747.0
2022-12-15 15:00:00,132.61,132.79,132.6,132.79,13903.0,124.848,125.0174,124.8386,125.0174,13903.0
2022-12-15 15:05:00,132.81,132.97,132.67,132.97,20548.0,125.0363,125.1869,124.9045,125.1869,20548.0
2022-12-15 15:10:00,132.96,132.98,132.62,132.72,18536.0,125.1775,125.1963,124.8574,124.9515,18536.0
2022-12-15 15:15:00,132.69,132.75,132.4,132.63,23971.0,124.9233,124.9798,124.6503,124.8668,23971.0
2022-12-15 15:20:00,132.63,132.76,132.53,132.62,21063.0,124.8668,124.9892,124.7727,124.8574,21063.0
2022-12-15 15:25:00,132.69,132.83,132.5,132.78,22799.0,124.9233,125.0551,124.7444,125.008,22799.0
2022-12-15 15:30:00,132.78,133.04,132.67,132.87,29928.0,125.008,125.2528,124.9045,125.0928,29928.0
2022-12-15 15:35:00,132.87,132.91,132.66,132.84,37870.0,125.0928,125.1304,124.895,125.0645,37870.0
2022-12-15 15:40:00,132.86,132.9,132.39,132.43,43441.0,125.0833,125.121,124.6409,124.6785,43441.0
2022-12-15 15:45:00,132.38,132.48,132.18,132.18,85362.0,124.6314,124.7256,124.4431,124.4431,85362.0
2022-12-15 15:50:00,132.2,132.49,132.04,132.09,72472.0,124.462,124.735,124.3113,124.3584,72472.0
2022-12-15 15:55:00,132.06,132.35,132.04,132.3,131561.0,124.3302,124.6032,124.3113,124.5561,131561.0
2022-12-16 09:30:00,130.75,132.19,130.75,131.53,176385.0,123.0968,124.4526,123.0968,123.8312,176385.0
2022-12-16 09:35:00,131.47,131.75,131.32,131.65,4269.0,123.7747,124.0383,123.6335,123.9442,4269.0
2022-12-16 09:40:00,131.62,131.79,131.14,131.49,5762.0,123.9159,124.076,123.464,123.7935,5762.0
2022-12-16 09:45:00,131.37,131.58,131.08,131.17,7450.0,123.6806,123.8783,123.4075,123.4923,7450.0
2022-12-16 09:50:00,131.02,131.53,130.91,131.51,5971.0,123.351,123.8312,123.2475,123.8124,5971.0
2022-12-16 09:55:00,131.42,131.47,131.24,131.44,4037.0,123.7276,123.7747,123.5582,123.7465,4037.0
2022-12-16 10:00:00,131.43,131.46,130.85,130.95,7323.0,123.737,123.7653,123.191,123.2851,7323.0
2022-12-16 10:05:00,131.02,131.02,130.31,130.38,17341.0,123.351,123.351,122.6826,122.7485,17341.0
2022-12-16 10:10:00,130.39,130.47,130.2,130.25,6167.0,122.7579,122.8332,122.579,122.6261,6167.0
2022-12-16 10:15:00,130.26,130.26,130.03,130.19,12607.0,122.6355,122.6355,122.419,122.5696,12607.0
2022-12-16 10:20:00,130.18,130.34,130.0,130.17,12194.0,122.5602,122.7108,122.3907,122.5508,12194.0
2022-12-16 10:25:00,130.14,130.15,129.99,130.05,10676.0,122.5226,122.532,122.3813,122.4378,10676.0
2022-12-16 10:30:00,130.03,130.4,130.03,130.22,5755.0,122.419,122.7673,122.419,122.5979,5755.0
2022-12-16 10:35:00,130.16,130.16,129.82,130.1,5403.0,122.5414,122.5414,122.2213,122.4849,5403.0
2022-12-16 10:40:00,130.06,130.48,130.06,130.35,7910.0,122.4472,122.8427,122.4472,122.7203,7910.0
2022-12-16 10:45:00,130.36,130.61,130.29,130.4,5329.0,122.7297,122.965,122.6638,122.7673,5329.0
2022-12-16 10:50:00,130.39,130.6,130.29,130.56,8939.0,122.7579,122.9556,122.6638,122.918,8939.0
2022-12-16 10:55:00,130.65,130.69,130.57,130.59,9361.0,123.0027,123.0404,122.9274,122.9462,9361.0
2022-12-16 11:00:00,130.54,130.73,130.46,130.72,7450.0,122.8991,123.078,122.8238,123.0686,7450.0
2022-12-16 11:05:00,130.73,130.89,130.7,130.87,6237.0,123.078,123.2287,123.0498,123.2098,6237.0
2022-12-16 11:10:00,130.86,131.46,130.83,131.37,8478.0,123.2004,123.7653,123.1722,123.6806,8478.0
2022-12-16 11:15:00,131.38,131.42,130.91,130.91,5012.0,123.69,123.7276,123.2475,123.2475,5012.0
2022-12-16 11:20:00,130.89,131.01,130.85,130.92,5776.0,123.2287,123.3416,123.191,123.2569,5776.0
2022-12-16 11:25:00,130.92,131.15,130.84,131.15,8745.0,123.2569,123.4734,123.1816,123.4734,8745.0
2022-12-16 11:30:00,131.15,131.47,131.15,131.44,7675.0,123.4734,123.7747,123.4734,123.7465,7675.0
2022-12-16 11:35:00,131.46,131.49,131.14,131.17,3205.0,123.7653,123.7935,123.464,123.4923,3205.0
2022-12-16 11:40:00,131.1,131.16,130.97,131.04,5929.0,123.4264,123.4828,123.304,123.3699,5929.0
2022-12-16 11:45:00,130.94,130.98,130.56,130.56,4987.0,123.2757,123.3134,122.918,122.918,4987.0
2022-12-16 11:50:00,130.55,130.55,130.33,130.34,6551.0,122.9086,122.9086,122.7014,122.7108,6551.0
2022-12-16 11:55:00,130.4,130.44,130.29,130.29,3941.0,122.7673,122.805,122.6638,122.6638,3941.0
2022-12-16 12:00:00,130.4,130.82,130.4,130.73,12229.0,122.7673,123.1627,122.7673,123.078,12229.0
2022-12-16 12:05:00,130.84,130.9,130.73,130.78,6912.0,123.1816,123.2381,123.078,123.1251,6912.0
2022-12-16 12:10:00,130.81,131.13,130.8,131.06,12624.0,123.1533,123.4546,123.1439,123.3887,12624.0
2022-12-16 12:15:00,131.12,131.37,131.11,131.37,9268.0,123.4452,123.6806,123.4358,123.6806,9268.0
2022-12-16 12:20:00,131.35,131.37,130.62,130.65,8735.0,123.6617,123.6806,122.9745,123.0027,8735.0
2022-12-16 12:25:00,130.65,130.7,130.59,130.68,8330.0,123.0027,123.0498,122.9462,123.0309,8330.0
2022-12-16 12:30:00,130.63,130.63,130.23,130.26,4536.0,122.9839,122.9839,122.6073,122.6355,4536.0
2022-12-16 12:35:00,130.28,130.36,130.24,130.31,4220.0,122.6544,122.7297,122.6167,122.6826,4220.0
2022-12-16 12:40:00,130.28,130.31,130.01,130.01,7461.0,122.6544,122.6826,122.4002,122.4002,7461.0
2022-12-16 12:45:00,130.0,130.3,130.0,130.3,4200.0,122.3907,122.6732,122.3907,122.6732,4200.0
2022-12-16 12:50:00,130.31,130.37,130.05,130.05,6261.0,122.6826,122.7391,122.4378,122.4378,6261.0
2022-12-16 12:55:00,130.09,130.09,129.9,129.9,3376.0,122.4755,122.4755,122.2966,122.2966,3376.0
2022-12-16 13:00:00,129.89,130.08,129.89,129.9,3937.0,122.2872,122.4661,122.2872,122.2966,3937.0
2022-12-16 13:05:00,129.9,129.97,129.84,129.94,4626.0,122.2966,122.3625,122.2401,122.3343,4626.0
2022-12-16 13:10:00,129.97,130.12,129.96,130.09,3910.0,122.3625,122.5037,122.3531,122.4755,3910.0
2022-12-16 13:15:00,130.13,130.26,130.12,130.21,3934.0,122.5131,122.6355,122.5037,122.5885,3934.0
2022-12-16 13:20:00,130.17,130.26,130.1,130.22,4927.0,122.5508,122.6355,122.4849,122.5979,4927.0
2022-12-16 13:25:00,130.2,130.29,130.2,130.26,3892.0,122.579,122.6638,122.579,122.6355,3892.0
2022-12-16 13:30:00,130.27,130.52,130.26,130.48,6283.0,122.6449,122.8803,122.6355,122.8427,6283.0
2022-12-16 13:35:00,130.49,130.5,130.39,130.49,5772.0,122.8521,122.8615,122.7579,122.8521,5772.0
2022-12-16 13:40:00,130.51,130.73,130.46,130.66,6638.0,122.8709,123.078,122.8238,123.0121,6638.0
2022-12-16 13:45:00,130.69,130.75,130.67,130.74,4195.0,123.0404,123.0968,123.0215,123.0874,4195.0
2022-12-16 13:50:00,130.71,130.71,130.4,130.44,6128.0,123.0592,123.0592,122.7673,122.805,6128.0
2022-12-16 13:55:00,130.44,130.5,130.2,130.35,4199.0,122.805,122.8615,122.579,122.7203,4199.0
2022-12-16 14:00:00,130.33,130.41,130.25,130.33,9103.0,122.7014,122.7767,122.6261,122.7014,9103.0
2022-12-16 14:05:00,130.3,130.38,130.21,130.25,8436.0,122.6732,122.7485,122.5885,122.6261,8436.0
2022-12-16 14:10:00,130.22,130.32,130.13,130.32,7321.0,122.5979,122.692,122.5131,122.692,7321.0
2022-12-16 14:15:00,130.31,130.5,130.31,130.44,3836.0,122.6826,122.8615,122.6826,122.805,3836.0
2022-12-16 14:20:00,130.45,130.5,130.18,130.4,8740.0,122.8144,122.8615,122.5602,122.7673,8740.0
2022-12-16 14:25:00,130.37,130.4,130.33,130.34,5249.0,122.7391,122.7673,122.7014,122.7108,5249.0
2022-12-16 14:30:00,130.33,130.33,130.19,130.21,5021.0,122.7014,122.7014,122.5696,122.5885,5021.0
2022-12-16 14:35:00,130.2,130.27,130.18,130.23,3036.0,122.579,122.6449,122.5602,122.6073,3036.0
2022-12-16 14:40:00,130.22,130.5,130.22,130.49,13210.0,122.5979,122.8615,122.5979,122.8521,13210.0
2022-12-16 14:45:00,130.49,130.52,130.46,130.5,5511.0,122.8521,122.8803,122.8238,122.8615,5511.0
2022-12-16 14:50:00,130.53,130.87,130.53,130.85,7947.0,122.8897,123.2098,122.8897,123.191,7947.0
2022-12-16 14:55:00,130.88,131.09,130.85,131.06,14521.0,123.2192,123.4169,123.191,123.3887,14521.0
2022-12-16 15:00:00,131.04,131.09,130.94,130.94,7414.0,123.3699,123.4169,123.2757,123.2757,7414.0
2022-12-16 15:05:00,130.91,130.97,130.77,130.83,15964.0,123.2475,123.304,123.1157,123.1722,15964.0
2022-12-16 15:10:00,130.78,131.05,130.78,131.04,13206.0,123.1251,123.3793,123.1251,123.3699,13206.0
2022-12-16 15:15:00,131.06,131.08,130.59,130.62,24921.0,123.3887,123.4075,122.9462,122.9745,24921.0
2022-12-16 15:20:00,130.59,130.99,130.55,130.77,34010.0,122.9462,123.3228,122.9086,123.1157,34010.0
2022-12-16 15:25:00,130.79,130.85,130.65,130.82,13934.0,123.1345,123.191,123.0027,123.1627,13934.0
2022-12-16 15:30:00,130.83,131.03,130.78,130.86,29180.0,123.1722,123.3605,123.1251,123.2004,29180.0
2022-12-16 15:35:00,130.83,130.91,130.73,130.74,37778.0,123.1722,123.2475,123.078,123.0874,37778.0
2022-12-16 15:40:00,130.71,130.92,130.62,130.63,31006.0,123.0592,123.2569,122.9745,122.9839,31006.0
2022-12-16 15:45:00,130.62,130.79,130.45,130.71,50388.0,122.9745,123.1345,122.8144,123.0592,50388.0
2022-12-16 15:50:00,130.79,131.2,130.71,131.17,58652.0,123.1345,123.5205,123.0592,123.4923,58652.0
2022-12-16 15:55:00,131.21,131.29,130.85,131.13,154531.0,123.5299,123.6052,123.191,123.4546,154531.0
2022-12-19 09:30:00,131.0,131.57,130.4,131.56,17208.0,123.3322,123.8688,122.7673,123.8594,17208.0
2022-12-19 09:35:00,131.73,131.81,131.46,131.68,4780.0,124.0195,124.0948,123.7653,123.9724,4780.0
2022-12-19 09:40:00,131.88,131.88,131.49,131.65,6989.0,124.1607,124.1607,123.7935,123.9442,6989.0
2022-12-19 09:45:00,131.62,131.67,131.11,131.41,2093.0,123.9159,123.963,123.4358,123.7182,2093.0
2022-12-19 09:50:00,131.43,131.64,131.39,131.55,1500.0,123.737,123.9348,123.6994,123.85,1500.0
2022-12-19 09:55:00,131.56,131.6,131.41,131.59,4068.0,123.8594,123.8971,123.7182,123.8877,4068.0
2022-12-19 10:00:00,131.45,131.59,131.39,131.47,5245.0,123.7559,123.8877,123.6994,123.7747,5245.0
2022-12-19 10:05:00,131.41,131.6,131.4,131.57,6633.0,123.7182,123.8971,123.7088,123.8688,6633.0
2022-12-19 10:10:00,131.64,131.79,131.61,131.76,2557.0,123.9348,124.076,123.9065,124.0477,2557.0
2022-12-19 10:15:00,131.75,132.08,131.74,132.02,12873.0,124.0383,124.349,124.0289,124.2925,12873.0
2022-12-19 10:20:00,131.99,132.14,131.83,132.14,9914.0,124.2643,124.4055,124.1136,124.4055,9914.0
2022-12-19 10:25:00,132.3,132.43,132.27,132.43,3628.0,124.5561,124.6785,124.5279,124.6785,3628.0
2022-12-19 10:30:00,132.36,132.42,132.0,132.0,4098.0,124.6126,124.6691,124.2737,124.2737,4098.0
2022-12-19 10:35:00,132.08,132.15,131.78,131.81,6223.0,124.349,124.4149,124.0666,124.0948,6223.0
2022-12-19 10:40:00,131.89,132.0,131.84,131.99,3512.0,124.1701,124.2737,124.123,124.2643,3512.0
2022-12-19 10:45:00,131.97,132.1,131.96,132.08,4451.0,124.2454,124.3678,124.236,124.349,4451.0
2022-12-19 10:50:00,132.07,132.07,131.81,131.83,9256.0,124.3396,124.3396,124.0948,124.1136,9256.0
2022-12-19 10:55:00,131.88,132.09,131.88,131.92,5769.0,124.1607,124.3584,124.1607,124.1984,5769.0
2022-12-19 11:00:00,131.84,131.94,131.8,131.93,2253.0,124.123,124.2172,124.0854,124.2078,2253.0
2022-12-19 11:05:00,131.93,132.03,131.84,131.85,3155.0,124.2078,124.3019,124.123,124.1325,3155.0
2022-12-19 11:10:00,131.92,131.93,131.83,131.86,5208.0,124.1984,124.2078,124.1136,124.1419,5208.0
2022-12-19 11:15:00,131.91,132.1,131.88,132.04,2782.0,124.1889,124.3678,124.1607,124.3113,2782.0
2022-12-19 11:20:00,132.05,132.14,131.95,132.02,3051.0,124.3208,124.4055,124.2266,124.2925,3051.0
2022-12-19 11:25:00,132.0,132.01,131.86,131.96,2378.0,124.2737,124.2831,124.1419,124.236,2378.0
2022-12-19 11:30:00,132.07,132.11,131.63,131.63,4701.0,124.3396,124.3772,123.9253,123.9253,4701.0
2022-12-19 11:35:00,131.68,131.87,131.68,131.84,2663.0,123.9724,124.1513,123.9724,124.123,2663.0
2022-12-19 11:40:00,131.83,131.88,131.65,131.88,3018.0,124.1136,124.1607,123.9442,124.1607,3018.0
2022-12-19 11:45:00,131.84,131.84,131.54,131.55,2125.0,124.123,124.123,123.8406,123.85,2125.0
2022-12-19 11:50:00,131.56,131.59,131.49,131.56,4550.0,123.8594,123.8877,123.7935,123.8594,4550.0
2022-12-19 11:55:00,131.5,131.51,131.39,131.4,2332.0,123.8029,123.8124,123.6994,123.7088,2332.0
2022-12-19 12:00:00,131.43,131.48,131.36,131.48,2902.0,123.737,123.7841,123.6711,123.7841,2902.0
2022-12-19 12:05:00,131.46,131.57,131.44,131.52,1645.0,123.7653,123.8688,123.7465,123.8218,1645.0
2022-12-19 12:10:00,131.53,131.55,131.3,131.39,6007.0,123.8312,123.85,123.6147,123.6994,6007.0
2022-12-19 12:15:00,131.43,131.44,131.21,131.25,2996.0,123.737,123.7465,123.5299,123.5676,2996.0
2022-12-19 12:20:00,131.25,131.35,131.22,131.32,3244.0,123.5676,123.6617,123.5393,123.6335,3244.0
2022-12-19 12:25:00,131.3,131.44,131.29,131.3,8824.0,123.6147,123.7465,123.6052,123.6147,8824.0
2022-12-19 12:30:00,131.34,131.34,131.15,131.22,3741.0,123.6523,123.6523,123.4734,123.5393,3741.0
2022-12-19 12:35:00,131.19,131.23,131.03,131.16,9291.0,123.5111,123.5488,123.3605,123.4828,9291.0
2022-12-19 12:40:00,131.16,131.16,131.1,131.1,645.0,123.4828,123.4828,123.4264,123.4264,645.0
2022-12-19 12:45:00,131.15,131.34,131.14,131.33,2719.0,123.4734,123.6523,123.464,123.6429,2719.0
2022-12-19 12:50:00,131.31,131.35,131.28,131.28,2539.0,123.6241,123.6617,123.5958,123.5958,2539.0
2022-12-19 12:55:00,131.3,131.35,131.26,131.35,3000.0,123.6147,123.6617,123.577,123.6617,3000.0
2022-12-19 13:00:00,131.4,131.4,131.25,131.29,1700.0,123.7088,123.7088,123.5676,123.6052,1700.0
2022-12-19 13:05:00,131.29,131.31,131.08,131.09,2963.0,123.6052,123.6241,123.4075,123.4169,2963.0
2022-12-19 13:10:00,131.09,131.15,131.02,131.14,2693.0,123.4169,123.4734,123.351,123.464,2693.0
2022-12-19 13:15:00,131.11,131.2,131.09,131.2,2618.0,123.4358,123.5205,123.4169,123.5205,2618.0
2022-12-19 13:20:00,131.22,131.39,131.22,131.36,2612.0,123.5393,123.6994,123.5393,123.6711,2612.0
2022-12-19 13:25:00,131.37,131.45,131.25,131.25,3422.0,123.6806,123.7559,123.5676,123.5676,3422.0
2022-12-19 13:30:00,131.28,131.37,131.28,131.33,3641.0,123.5958,123.6806,123.5958,123.6429,3641.0
2022-12-19 13:35:00,131.33,131.34,131.27,131.33,2381.0,123.6429,123.6523,123.5864,123.6429,2381.0
2022-12-19 13:40:00,131.33,131.39,131.29,131.38,6193.0,123.6429,123.6994,123.6052,123.69,6193.0
2022-12-19 13:45:00,131.36,131.36,131.32,131.36,3415.0,123.6711,123.6711,123.6335,123.6711,3415.0
2022-12-19 13:50:00,131.31,131.51,131.3,131.51,16014.0,123.6241,123.8124,123.6147,123.8124,16014.0
2022-12-19 13:55:00,131.52,131.52,131.33,131.39,39070.0,123.8218,123.8218,123.6429,123.6994,39070.0
2022-12-19 14:00:00,131.4,131.4,131.23,131.28,13094.0,123.7088,123.7088,123.5488,123.5958,13094.0
2022-12-19 14:05:00,131.28,131.38,131.27,131.38,4192.0,123.5958,123.69,123.5864,123.69,4192.0
2022-12-19 14:10:00,131.41,131.56,131.39,131.43,15406.0,123.7182,123.8594,123.6994,123.737,15406.0
2022-12-19 14:15:00,131.41,131.53,131.4,131.45,4440.0,123.7182,123.8312,123.7088,123.7559,4440.0
2022-12-19 14:20:00,131.49,131.61,131.43,131.45,5559.0,123.7935,123.9065,123.737,123.7559,5559.0
2022-12-19 14:25:00,131.46,131.48,131.37,131.4,20197.0,123.7653,123.7841,123.6806,123.7088,20197.0
2022-12-19 14:30:00,131.39,131.49,131.27,131.45,9267.0,123.6994,123.7935,123.5864,123.7559,9267.0
2022-12-19 14:35:00,131.45,131.5,131.4,131.46,5976.0,123.7559,123.8029,123.7088,123.7653,5976.0
2022-12-19 14:40:00,131.43,131.48,131.18,131.26,37648.0,123.737,123.7841,123.5017,123.577,37648.0
2022-12-19 14:45:00,131.22,131.25,130.97,130.97,4216.0,123.5393,123.5676,123.304,123.304,4216.0
2022-12-19 14:50:00,130.8,130.82,130.6,130.6,6103.0,123.1439,123.1627,122.9556,122.9556,6103.0
2022-12-19 14:55:00,130.67,130.83,130.67,130.79,3460.0,123.0215,123.1722,123.0215,123.1345,3460.0
2022-12-19 15:00:00,130.79,130.79,130.52,130.55,8189.0,123.1345,123.1345,122.8803,122.9086,8189.0
2022-12-19 15:05:00,130.63,130.89,130.63,130.89,5255.0,122.9839,123.2287,122.9839,123.2287,5255.0
2022-12-19 15:10:00,130.85,131.0,130.85,130.95,5759.0,123.191,123.3322,123.191,123.2851,5759.0
2022-12-19 15:15:00,130.93,130.99,130.77,130.8,6960.0,123.2663,123.3228,123.1157,123.1439,6960.0
2022-12-19 15:20:00,130.8,130.82,130.68,130.72,6742.0,123.1439,123.1627,123.0309,123.0686,6742.0
2022-12-19 15:25:00,130.7,130.89,130.67,130.83,7131.0,123.0498,123.2287,123.0215,123.1722,7131.0
2022-12-19 15:30:00,130.83,131.1,130.83,131.09,4970.0,123.1722,123.4264,123.1722,123.4169,4970.0
2022-12-19 15:35:00,131.08,131.25,131.08,131.08,6303.0,123.4075,123.5676,123.4075,123.4075,6303.0
2022-12-19 15:40:00,131.06,131.1,130.91,131.1,10347.0,123.3887,123.4264,123.2475,123.4264,10347.0
2022-12-19 15:45:00,131.07,131.13,131.02,131.03,13606.0,123.3981,123.4546,123.351,123.3605,13606.0
2022-12-19 15:50:00,131.02,131.18,131.01,131.15,14577.0,123.351,123.5017,123.3416,123.4734,14577.0
2022-12-19 15:55:00,131.14,131.22,130.97,130.99,49198.0,123.464,123.5393,123.304,123.3228,49198.0
2022-12-20 09:30:00,131.61,131.87,130.57,131.87,16988.0,123.9065,124.1513,122.9274,124.1513,16988.0
2022-12-20 09:35:00,131.89,132.37,131.74,132.31,14115.0,124.1701,124.622,124.0289,124.5655,14115.0
2022-12-20 09:40:00,132.39,132.4,132.02,132.26,6505.0,124.6409,124.6503,124.2925,124.5185,6505.0
2022-12-20 09:45:00,132.23,132.24,132.01,132.02,4519.0,124.4902,124.4996,124.2831,124.2925,4519.0
2022-12-20 09:50:00,131.97,132.09,131.86,131.94,2879.0,124.2454,124.3584,124.1419,124.2172,2879.0
2022-12-20 09:55:00,131.97,132.26,131.97,132.12,3178.0,124.2454,124.5185,124.2454,124.3867,3178.0
2022-12-20 10:00:00,132.19,132.59,132.19,132.56,6510.0,124.4526,124.8291,124.4526,124.8009,6510.0
2022-12-20 10:05:00,132.56,132.76,132.41,132.76,6129.0,124.8009,124.9892,124.6597,124.9892,6129.0
2022-12-20 10:10:00,132.72,132.72,132.41,132.51,16698.0,124.9515,124.9515,124.6597,124.7538,16698.0
2022-12-20 10:15:00,132.56,132.98,132.52,132.98,11320.0,124.8009,125.1963,124.7632,125.1963,11320.0
2022-12-20 10:20:00,133.0,133.21,132.96,133.02,9660.0,125.2151,125.4129,125.1775,125.234,9660.0
2022-12-20 10:25:00,133.01,133.27,132.96,133.27,3853.0,125.2246,125.4693,125.1775,125.4693,3853.0
2022-12-20 10:30:00,133.31,133.61,133.3,133.47,11544.0,125.507,125.7894,125.4976,125.6576,11544.0
2022-12-20 10:35:00,133.49,133.82,133.48,133.73,5580.0,125.6765,125.9872,125.6671,125.9024,5580.0
2022-12-20 10:40:00,133.74,134.03,133.73,133.95,6478.0,125.9118,126.1849,125.9024,126.1095,6478.0
2022-12-20 10:45:00,133.93,133.94,133.54,133.78,5094.0,126.0907,126.1001,125.7235,125.9495,5094.0
2022-12-20 10:50:00,133.75,133.92,133.63,133.72,5430.0,125.9212,126.0813,125.8083,125.893,5430.0
2022-12-20 10:55:00,133.66,133.76,133.65,133.65,5889.0,125.8365,125.9307,125.8271,125.8271,5889.0
2022-12-20 11:00:00,133.68,133.82,133.56,133.82,8939.0,125.8553,125.9872,125.7424,125.9872,8939.0
2022-12-20 11:05:00,133.77,133.81,133.72,133.75,3993.0,125.9401,125.9777,125.893,125.9212,3993.0
2022-12-20 11:10:00,133.75,133.89,133.68,133.84,4527.0,125.9212,126.0531,125.8553,126.006,4527.0
2022-12-20 11:15:00,133.8,133.8,133.42,133.68,10654.0,125.9683,125.9683,125.6106,125.8553,10654.0
2022-12-20 11:20:00,133.67,133.7,133.44,133.56,11096.0,125.8459,125.8742,125.6294,125.7424,11096.0
2022-12-20 11:25:00,133.55,133.55,133.24,133.39,10103.0,125.733,125.733,125.4411,125.5823,10103.0
2022-12-20 11:30:00,133.39,133.57,133.29,133.55,16215.0,125.5823,125.7518,125.4882,125.733,16215.0
2022-12-20 11:35:00,133.58,133.78,133.52,133.75,7502.0,125.7612,125.9495,125.7047,125.9212,7502.0
2022-12-20 11:40:00,133.76,133.84,133.68,133.79,4400.0,125.9307,126.006,125.8553,125.9589,4400.0
2022-12-20 11:45:00,133.8,133.84,133.67,133.79,5633.0,125.9683,126.006,125.8459,125.9589,5633.0
2022-12-20 11:50:00,133.77,133.84,133.72,133.84,6195.0,125.9401,126.006,125.893,126.006,6195.0
2022-12-20 11:55:00,133.87,134.23,133.83,134.2,12126.0,126.0342,126.3732,125.9966,126.3449,12126.0
2022-12-20 12:00:00,134.27,134.33,134.16,134.33,5943.0,126.4108,126.4673,126.3073,126.4673,5943.0
2022-12-20 12:05:00,134.34,134.45,134.31,134.33,7195.0,126.4767,126.5803,126.4485,126.4673,7195.0
2022-12-20 12:10:00,134.33,134.38,134.16,134.19,4934.0,126.4673,126.5144,126.3073,126.3355,4934.0
2022-12-20 12:15:00,134.19,134.31,134.18,134.2,4811.0,126.3355,126.4485,126.3261,126.3449,4811.0
2022-12-20 12:20:00,134.22,134.23,134.18,134.2,3139.0,126.3637,126.3732,126.3261,126.3449,3139.0
2022-12-20 12:25:00,134.2,134.31,134.17,134.21,6555.0,126.3449,126.4485,126.3167,126.3543,6555.0
2022-12-20 12:30:00,134.21,134.25,134.15,134.25,7379.0,126.3543,126.392,126.2978,126.392,7379.0
2022-12-20 12:35:00,134.22,134.29,134.2,134.29,10340.0,126.3637,126.4296,126.3449,126.4296,10340.0
2022-12-20 12:40:00,134.32,134.4,134.22,134.22,6742.0,126.4579,126.5332,126.3637,126.3637,6742.0
2022-12-20 12:45:00,134.25,134.25,134.07,134.1,5922.0,126.392,126.392,126.2225,126.2508,5922.0
2022-12-20 12:50:00,134.1,134.25,134.05,134.22,5966.0,126.2508,126.392,126.2037,126.3637,5966.0
2022-12-20 12:55:00,134.22,134.31,134.17,134.17,5312.0,126.3637,126.4485,126.3167,126.3167,5312.0
2022-12-20 13:00:00,134.18,134.28,134.15,134.26,5530.0,126.3261,126.4202,126.2978,126.4014,5530.0
2022-12-20 13:05:00,134.25,134.28,134.14,134.26,5875.0,126.392,126.4202,126.2884,126.4014,5875.0
2022-12-20 13:10:00,134.26,134.27,134.11,134.24,7893.0,126.4014,126.4108,126.2602,126.3826,7893.0
2022-12-20 13:15:00,134.25,134.39,134.24,134.32,7452.0,126.392,126.5238,126.3826,126.4579,7452.0
2022-12-20 13:20:00,134.27,134.35,134.2,134.26,5902.0,126.4108,126.4861,126.3449,126.4014,5902.0
2022-12-20 13:25:00,134.26,134.34,134.13,134.34,22754.0,126.4014,126.4767,126.279,126.4767,22754.0
2022-12-20 13:30:00,134.33,134.4,134.29,134.3,5103.0,126.4673,126.5332,126.4296,126.4391,5103.0
2022-12-20 13:35:00,134.31,134.35,134.25,134.29,11433.0,126.4485,126.4861,126.392,126.4296,11433.0
2022-12-20 13:40:00,134.31,134.34,134.26,134.31,5008.0,126.4485,126.4767,126.4014,126.4485,5008.0
2022-12-20 13:45:00,134.28,134.32,134.14,134.15,9752.0,126.4202,126.4579,126.2884,126.2978,9752.0
2022-12-20 13:50:00,134.16,134.3,134.12,134.29,8130.0,126.3073,126.4391,126.2696,126.4296,8130.0
2022-12-20 13:55:00,134.29,134.32,134.18,134.26,10315.0,126.4296,126.4579,126.3261,126.4014,10315.0
2022-12-20 14:00:00,134.28,134.3,134.19,134.27,9106.0,126.4202,126.4391,126.3355,126.4108,9106.0
2022-12-20 14:05:00,134.27,134.35,134.27,134.32,13500.0,126.4108,126.4861,126.4108,126.4579,13500.0
2022-12-20 14:10:00,134.34,134.45,134.32,134.39,66120.0,126.4767,126.5803,126.4579,126.5238,66120.0
2022-12-20 14:15:00,134.39,134.46,134.35,134.37,12568.0,126.5238,126.5897,126.4861,126.505,12568.0
2022-12-20 14:20:00,134.36,134.36,134.03,134.09,13601.0,126.4955,126.4955,126.1849,126.2413,13601.0
2022-12-20 14:25:00,134.05,134.06,133.9,133.92,10254.0,126.2037,126.2131,126.0625,126.0813,10254.0
2022-12-20 14:30:00,133.91,133.92,133.75,133.88,12883.0,126.0719,126.0813,125.9212,126.0436,12883.0
2022-12-20 14:35:00,133.9,134.0,133.79,133.79,6846.0,126.0625,126.1566,125.9589,125.9589,6846.0
2022-12-20 14:40:00,133.81,133.82,133.66,133.72,4978.0,125.9777,125.9872,125.8365,125.893,4978.0
2022-12-20 14:45:00,133.69,133.7,133.65,133.7,3480.0,125.8648,125.8742,125.8271,125.8742,3480.0
2022-12-20 14:50:00,133.72,134.02,133.71,134.02,8461.0,125.893,126.1754,125.8836,126.1754,8461.0
2022-12-20 14:55:00,133.99,133.99,133.85,133.91,7284.0,126.1472,126.1472,126.0154,126.0719,7284.0
2022-12-20 15:00:00,133.91,133.96,133.63,133.66,5349.0,126.0719,126.119,125.8083,125.8365,5349.0
2022-12-20 15:05:00,133.63,133.72,133.58,133.71,8291.0,125.8083,125.893,125.7612,125.8836,8291.0
2022-12-20 15:10:00,133.71,133.73,133.56,133.73,8891.0,125.8836,125.9024,125.7424,125.9024,8891.0
2022-12-20 15:15:00,133.73,133.8,133.7,133.72,8083.0,125.9024,125.9683,125.8742,125.893,8083.0
2022-12-20 15:20:00,133.74,133.74,133.43,133.43,7388.0,125.9118,125.9118,125.62,125.62,7388.0
2022-12-20 15:25:00,133.44,133.64,133.43,133.6,10256.0,125.6294,125.8177,125.62,125.78,10256.0
2022-12-20 15:30:00,133.59,133.88,133.59,133.88,12249.0,125.7706,126.0436,125.7706,126.0436,12249.0
2022-12-20 15:35:00,133.88,133.95,133.85,133.91,15237.0,126.0436,126.1095,126.0154,126.0719,15237.0
2022-12-20 15:40:00,133.91,133.94,133.8,133.93,12888.0,126.0719,126.1001,125.9683,126.0907,12888.0
2022-12-20 15:45:00,133.91,133.91,133.58,133.6,23881.0,126.0719,126.0719,125.7612,125.78,23881.0
2022-12-20 15:50:00,133.6,133.6,133.37,133.51,37252.0,125.78,125.78,125.5635,125.6953,37252.0
2022-12-20 15:55:00,133.51,133.75,133.51,133.67,113181.0,125.6953,125.9212,125.6953,125.8459,113181.0
2022-12-21 09:30:00,135.01,136.3,134.85,136.22,70576.0,127.1075,128.322,126.9569,128.2467,70576.0
2022-12-21 09:35:00,136.44,136.45,135.5,135.5,10505.0,128.4538,128.4632,127.5688,127.5688,10505.0
2022-12-21 09:40:00,135.33,135.5,135.15,135.21,4220.0,127.4088,127.5688,127.2393,127.2958,4220.0
2022-12-21 09:45:00,135.33,135.55,135.13,135.15,5744.0,127.4088,127.6159,127.2205,127.2393,5744.0
2022-12-21 09:50:00,135.1,135.52,135.05,135.14,10683.0,127.1922,127.5876,127.1452,127.2299,10683.0
2022-12-21 09:55:00,135.14,135.45,135.14,135.45,5633.0,127.2299,127.5217,127.2299,127.5217,5633.0
2022-12-21 10:00:00,135.49,135.75,135.41,135.45,18400.0,127.5594,127.8042,127.4841,127.5217,18400.0
2022-12-21 10:05:00,135.51,135.66,135.47,135.54,6570.0,127.5782,127.7195,127.5406,127.6065,6570.0
2022-12-21 10:10:00,135.5,135.5,135.05,135.07,3488.0,127.5688,127.5688,127.1452,127.164,3488.0
2022-12-21 10:15:00,135.05,135.12,134.79,134.88,18794.0,127.1452,127.2111,126.9004,126.9851,18794.0
2022-12-21 10:20:00,134.89,135.17,134.85,135.12,11839.0,126.9945,127.2581,126.9569,127.2111,11839.0
2022-12-21 10:25:00,135.09,135.09,134.88,135.07,7453.0,127.1828,127.1828,126.9851,127.164,7453.0
2022-12-21 10:30:00,135.11,135.36,135.09,135.36,2644.0,127.2016,127.437,127.1828,127.437,2644.0
2022-12-21 10:35:00,135.38,135.46,135.27,135.46,5436.0,127.4558,127.5312,127.3523,127.5312,5436.0
2022-12-21 10:40:00,135.5,135.51,135.23,135.28,5562.0,127.5688,127.5782,127.3146,127.3617,5562.0
2022-12-21 10:45:00,135.25,135.29,135.08,135.18,3344.0,127.3334,127.3711,127.1734,127.2675,3344.0
2022-12-21 10:50:00,135.16,135.36,135.06,135.36,7551.0,127.2487,127.437,127.1546,127.437,7551.0
2022-12-21 10:55:00,135.35,135.35,135.21,135.23,2285.0,127.4276,127.4276,127.2958,127.3146,2285.0
2022-12-21 11:00:00,135.24,135.39,135.2,135.38,7560.0,127.324,127.4653,127.2864,127.4558,7560.0
2022-12-21 11:05:00,135.38,135.73,135.37,135.73,8315.0,127.4558,127.7854,127.4464,127.7854,8315.0
2022-12-21 11:10:00,135.66,135.7,135.62,135.62,7117.0,127.7195,127.7571,127.6818,127.6818,7117.0
2022-12-21 11:15:00,135.46,135.47,135.17,135.21,2812.0,127.5312,127.5406,127.2581,127.2958,2812.0
2022-12-21 11:20:00,135.23,135.3,135.15,135.15,2778.0,127.3146,127.3805,127.2393,127.2393,2778.0
2022-12-21 11:25:00,135.17,135.17,134.9,134.97,5448.0,127.2581,127.2581,127.0039,127.0698,5448.0
2022-12-21 11:30:00,134.98,135.08,134.98,135.08,3483.0,127.0793,127.1734,127.0793,127.1734,3483.0
2022-12-21 11:35:00,135.06,135.07,134.92,134.95,6258.0,127.1546,127.164,127.0228,127.051,6258.0
2022-12-21 11:40:00,134.94,135.09,134.89,134.99,3136.0,127.0416,127.1828,126.9945,127.0887,3136.0
2022-12-21 11:45:00,135.02,135.04,134.93,134.93,3215.0,127.1169,127.1357,127.0322,127.0322,3215.0
2022-12-21 11:50:00,134.98,135.26,134.96,135.25,3436.0,127.0793,127.3429,127.0604,127.3334,3436.0
2022-12-21 11:55:00,135.28,135.45,135.25,135.25,4224.0,127.3617,127.5217,127.3334,127.3334,4224.0
2022-12-21 12:00:00,135.22,135.23,135.1,135.14,1508.0,127.3052,127.3146,127.1922,127.2299,1508.0
2022-12-21 12:05:00,135.09,135.2,134.98,135.06,2980.0,127.1828,127.2864,127.0793,127.1546,2980.0
2022-12-21 12:10:00,135.08,135.17,135.03,135.16,1200.0,127.1734,127.2581,127.1263,127.2487,1200.0
2022-12-21 12:15:00,135.13,135.19,135.09,135.14,2864.0,127.2205,127.277,127.1828,127.2299,2864.0
2022-12-21 12:20:00,135.14,135.22,135.0,135.18,29929.0,127.2299,127.3052,127.0981,127.2675,29929.0
2022-12-21 12:25:00,135.13,135.15,134.98,134.98,4153.0,127.2205,127.2393,127.0793,127.0793,4153.0
2022-12-21 12:30:00,135.08,135.16,135.05,135.13,2467.0,127.1734,127.2487,127.1452,127.2205,2467.0
2022-12-21 12:35:00,135.11,135.11,134.79,134.9,3281.0,127.2016,127.2016,126.9004,127.0039,3281.0
2022-12-21 12:40:00,134.86,134.92,134.86,134.91,2662.0,126.9663,127.0228,126.9663,127.0134,2662.0
2022-12-21 12:45:00,134.86,134.86,134.76,134.83,4902.0,126.9663,126.9663,126.8721,126.938,4902.0
2022-12-21 12:50:00,134.79,134.83,134.7,134.75,4640.0,126.9004,126.938,126.8156,126.8627,4640.0
2022-12-21 12:55:00,134.77,134.9,134.71,134.86,7028.0,126.8815,127.0039,126.8251,126.9663,7028.0
2022-12-21 13:00:00,134.88,134.91,134.82,134.88,4936.0,126.9851,127.0134,126.9286,126.9851,4936.0
2022-12-21 13:05:00,134.83,135.1,134.81,135.09,5533.0,126.938,127.1922,126.9192,127.1828,5533.0
2022-12-21 13:10:00,135.16,135.26,135.12,135.25,2175.0,127.2487,127.3429,127.2111,127.3334,2175.0
2022-12-21 13:15:00,135.22,135.4,135.21,135.4,5705.0,127.3052,127.4747,127.2958,127.4747,5705.0
2022-12-21 13:20:00,135.39,135.39,135.11,135.12,4033.0,127.4653,127.4653,127.2016,127.2111,4033.0
2022-12-21 13:25:00,135.12,135.2,135.08,135.09,2479.0,127.2111,127.2864,127.1734,127.1828,2479.0
2022-12-21 13:30:00,135.13,135.29,135.12,135.24,1658.0,127.2205,127.3711,127.2111,127.324,1658.0
2022-12-21 13:35:00,135.27,135.35,135.27,135.33,2602.0,127.3523,127.4276,127.3523,127.4088,2602.0
2022-12-21 13:40:00,135.3,135.37,135.25,135.3,2417.0,127.3805,127.4464,127.3334,127.3805,2417.0
2022-12-21 13:45:00,135.3,135.39,135.29,135.38,3182.0,127.3805,127.4653,127.3711,127.4558,3182.0
2022-12-21 13:50:00,135.37,135.46,135.36,135.46,2087.0,127.4464,127.5312,127.437,127.5312,2087.0
2022-12-21 13:55:00,135.46,135.5,135.43,135.44,2419.0,127.5312,127.5688,127.5029,127.5123,2419.0
2022-12-21 14:00:00,135.44,135.62,135.44,135.62,8202.0,127.5123,127.6818,127.5123,127.6818,8202.0
2022-12-21 14:05:00,135.56,135.69,135.56,135.65,3395.0,127.6253,127.7477,127.6253,127.71,3395.0
2022-12-21 14:10:00,135.56,135.6,135.52,135.53,3391.0,127.6253,127.663,127.5876,127.5971,3391.0
2022-12-21 14:15:00,135.53,135.54,135.49,135.53,1522.0,127.5971,127.6065,127.5594,127.5971,1522.0
2022-12-21 14:20:00,135.55,135.55,135.48,135.49,4467.0,127.6159,127.6159,127.55,127.5594,4467.0
2022-12-21 14:25:00,135.48,135.58,135.37,135.37,5185.0,127.55,127.6441,127.4464,127.4464,5185.0
2022-12-21 14:30:00,135.28,135.34,135.14,135.28,7663.0,127.3617,127.4182,127.2299,127.3617,7663.0
2022-12-21 14:35:00,135.29,135.37,135.25,135.31,11983.0,127.3711,127.4464,127.3334,127.3899,11983.0
2022-12-21 14:40:00,135.33,135.44,135.33,135.42,2006.0,127.4088,127.5123,127.4088,127.4935,2006.0
2022-12-21 14:45:00,135.48,135.54,135.48,135.49,2250.0,127.55,127.6065,127.55,127.5594,2250.0
2022-12-21 14:50:00,135.46,135.47,135.3,135.31,2390.0,127.5312,127.5406,127.3805,127.3899,2390.0
2022-12-21 14:55:00,135.35,135.39,135.23,135.39,4785.0,127.4276,127.4653,127.3146,127.4653,4785.0
2022-12-21 15:00:00,135.39,135.42,135.27,135.31,4082.0,127.4653,127.4935,127.3523,127.3899,4082.0
2022-12-21 15:05:00,135.28,135.28,135.09,135.14,4777.0,127.3617,127.3617,127.1828,127.2299,4777.0
2022-12-21 15:10:00,135.15,135.28,135.11,135.28,3687.0,127.2393,127.3617,127.2016,127.3617,3687.0
2022-12-21 15:15:00,135.26,135.27,135.0,135.01,5649.0,127.3429,127.3523,127.0981,127.1075,5649.0
2022-12-21 15:20:00,134.98,135.15,134.98,135.13,3678.0,127.0793,127.2393,127.0793,127.2205,3678.0
2022-12-21 15:25:00,135.12,135.2,135.03,135.03,8849.0,127.2111,127.2864,127.1263,127.1263,8849.0
2022-12-21 15:30:00,135.03,135.07,134.92,135.03,8321.0,127.1263,127.164,127.0228,127.1263,8321.0
2022-12-21 15:35:00,135.0,135.08,134.9,135.02,7173.0,127.0981,127.1734,127.0039,127.1169,7173.0
2022-12-21 15:40:00,135.03,135.11,134.97,135.05,9247.0,127.1263,127.2016,127.0698,127.1452,9247.0
2022-12-21 15:45:00,135.05,135.19,135.0,135.02,15233.0,127.1452,127.277,127.0981,127.1169,15233.0
2022-12-21 15:50:00,134.99,135.02,134.71,134.79,27359.0,127.0887,127.1169,126.8251,126.9004,27359.0
2022-12-21 15:55:00,134.81,134.91,134.55,134.67,97279.0,126.9192,127.0134,126.6744,126.7874,97279.0
2022-12-22 09:30:00,134.36,134.36,133.72,133.78,14375.0,126.4955,126.4955,125.893,125.9495,14375.0
2022-12-22 09:35:00,133.81,134.54,133.68,134.06,5580.0,125.9777,126.665,125.8553,126.2131,5580.0
2022-12-22 09:40:00,134.13,134.33,134.07,134.17,2943.0,126.279,126.4673,126.2225,126.3167,2943.0
2022-12-22 09:45:00,134.09,134.3,134.06,134.1,3111.0,126.2413,126.4391,126.2131,126.2508,3111.0
2022-12-22 09:50:00,134.11,134.28,134.01,134.01,4155.0,126.2602,126.4202,126.166,126.166,4155.0
2022-12-22 09:55:00,134.07,134.07,133.82,133.85,2065.0,126.2225,126.2225,125.9872,126.0154,2065.0
2022-12-22 10:00:00,133.8,133.86,133.43,133.61,5761.0,125.9683,126.0248,125.62,125.7894,5761.0
2022-12-22 10:05:00,133.5,133.75,133.46,133.72,5822.0,125.6859,125.9212,125.6482,125.893,5822.0
2022-12-22 10:10:00,133.65,133.7,133.28,133.56,1901.0,125.8271,125.8742,125.4788,125.7424,1901.0
2022-12-22 10:15:00,133.57,133.71,133.57,133.69,1825.0,125.7518,125.8836,125.7518,125.8648,1825.0
2022-12-22 10:20:00,133.75,133.81,133.62,133.73,2210.0,125.9212,125.9777,125.7989,125.9024,2210.0
2022-12-22 10:25:00,133.73,134.23,133.73,134.21,19066.0,125.9024,126.3732,125.9024,126.3543,19066.0
2022-12-22 10:30:00,134.19,134.59,134.15,134.51,4985.0,126.3355,126.7121,126.2978,126.6368,4985.0
2022-12-22 10:35:00,134.51,134.52,134.09,134.12,7006.0,126.6368,126.6462,126.2413,126.2696,7006.0
2022-12-22 10:40:00,134.18,134.19,133.98,134.15,5881.0,126.3261,126.3355,126.1378,126.2978,5881.0
2022-12-22 10:45:00,134.15,134.25,134.12,134.2,4667.0,126.2978,126.392,126.2696,126.3449,4667.0
2022-12-22 10:50:00,134.22,134.41,134.21,134.25,2348.0,126.3637,126.5426,126.3543,126.392,2348.0
2022-12-22 10:55:00,134.25,134.28,134.2,134.27,2764.0,126.392,126.4202,126.3449,126.4108,2764.0
2022-12-22 11:00:00,134.22,134.24,134.04,134.13,5774.0,126.3637,126.3826,126.1943,126.279,5774.0
2022-12-22 11:05:00,134.12,134.35,134.0,134.08,20025.0,126.2696,126.4861,126.1566,126.2319,20025.0
2022-12-22 11:10:00,134.1,134.47,134.1,134.47,3418.0,126.2508,126.5991,126.2508,126.5991,3418.0
2022-12-22 11:15:00,134.43,134.58,134.39,134.53,8608.0,126.5614,126.7027,126.5238,126.6556,8608.0
2022-12-22 11:20:00,134.53,134.64,134.49,134.58,7496.0,126.6556,126.7592,126.6179,126.7027,7496.0
2022-12-22 11:25:00,134.55,134.87,134.5,134.87,6797.0,126.6744,126.9757,126.6273,126.9757,6797.0
2022-12-22 11:30:00,134.83,135.01,134.79,134.96,10389.0,126.938,127.1075,126.9004,127.0604,10389.0
2022-12-22 11:35:00,134.94,135.12,134.92,134.98,13664.0,127.0416,127.2111,127.0228,127.0793,13664.0
2022-12-22 11:40:00,134.96,135.05,134.82,134.94,16742.0,127.0604,127.1452,126.9286,127.0416,16742.0
2022-12-22 11:45:00,134.9,134.93,134.76,134.81,3352.0,127.0039,127.0322,126.8721,126.9192,3352.0
2022-12-22 11:50:00,134.81,134.89,134.62,134.69,12051.0,126.9192,126.9945,126.7403,126.8062,12051.0
2022-12-22 11:55:00,134.7,135.09,134.67,135.07,5372.0,126.8156,127.1828,126.7874,127.164,5372.0
2022-12-22 12:00:00,135.06,135.16,135.0,135.13,6489.0,127.1546,127.2487,127.0981,127.2205,6489.0
2022-12-22 12:05:00,135.11,135.14,134.96,135.06,7104.0,127.2016,127.2299,127.0604,127.1546,7104.0
2022-12-22 12:10:00,135.06,135.08,134.89,134.94,5289.0,127.1546,127.1734,126.9945,127.0416,5289.0
2022-12-22 12:15:00,134.9,134.93,134.76,134.83,6003.0,127.0039,127.0322,126.8721,126.938,6003.0
2022-12-22 12:20:00,134.85,134.85,134.5,134.57,8453.0,126.9569,126.9569,126.6273,126.6933,8453.0
2022-12-22 12:25:00,134.54,134.59,134.32,134.32,6455.0,126.665,126.7121,126.4579,126.4579,6455.0
2022-12-22 12:30:00,134.37,134.46,134.33,134.35,5067.0,126.505,126.5897,126.4673,126.4861,5067.0
2022-12-22 12:35:00,134.35,134.38,134.26,134.3,2794.0,126.4861,126.5144,126.4014,126.4391,2794.0
2022-12-22 12:40:00,134.26,134.26,133.99,134.01,1449.0,126.4014,126.4014,126.1472,126.166,1449.0
2022-12-22 12:45:00,134.0,134.16,134.0,134.05,1923.0,126.1566,126.3073,126.1566,126.2037,1923.0
2022-12-22 12:50:00,134.02,134.08,133.85,133.85,24528.0,126.1754,126.2319,126.0154,126.0154,24528.0
2022-12-22 12:55:00,133.82,134.02,133.76,133.87,28268.0,125.9872,126.1754,125.9307,126.0342,28268.0
2022-12-22 13:00:00,133.82,133.83,133.46,133.52,4340.0,125.9872,125.9966,125.6482,125.7047,4340.0
2022-12-22 13:05:00,133.52,133.52,133.31,133.36,7005.0,125.7047,125.7047,125.507,125.5541,7005.0
2022-12-22 13:10:00,133.39,133.81,133.39,133.81,4667.0,125.5823,125.9777,125.5823,125.9777,4667.0
2022-12-22 13:15:00,133.78,133.81,133.66,133.72,10572.0,125.9495,125.9777,125.8365,125.893,10572.0
2022-12-22 13:20:00,133.67,133.67,133.55,133.57,2548.0,125.8459,125.8459,125.733,125.7518,2548.0
2022-12-22 13:25:00,133.53,133.68,133.47,133.65,4636.0,125.7141,125.8553,125.6576,125.8271,4636.0
2022-12-22 13:30:00,133.62,133.62,133.45,133.47,6029.0,125.7989,125.7989,125.6388,125.6576,6029.0
2022-12-22 13:35:00,133.39,133.69,133.39,133.69,4470.0,125.5823,125.8648,125.5823,125.8648,4470.0
2022-12-22 13:40:00,133.69,133.79,133.69,133.73,906.0,125.8648,125.9589,125.8648,125.9024,906.0
2022-12-22 13:45:00,133.77,133.77,133.73,133.76,1525.0,125.9401,125.9401,125.9024,125.9307,1525.0
2022-12-22 13:50:00,133.71,133.71,133.58,133.62,4041.0,125.8836,125.8836,125.7612,125.7989,4041.0
2022-12-22 13:55:00,133.69,133.78,133.61,133.74,7455.0,125.8648,125.9495,125.7894,125.9118,7455.0
2022-12-22 14:00:00,133.77,133.88,133.52,133.52,2823.0,125.9401,126.0436,125.7047,125.7047,2823.0
2022-12-22 14:05:00,133.5,133.66,133.5,133.59,8596.0,125.6859,125.8365,125.6859,125.7706,8596.0
2022-12-22 14:10:00,133.59,133.93,133.58,133.89,3901.0,125.7706,126.0907,125.7612,126.0531,3901.0
2022-12-22 14:15:00,133.86,134.1,133.8,134.09,16050.0,126.0248,126.2508,125.9683,126.2413,16050.0
2022-12-22 14:20:00,134.05,134.24,133.93,134.2,10365.0,126.2037,126.3826,126.0907,126.3449,10365.0
2022-12-22 14:25:00,134.24,134.24,134.01,134.17,11099.0,126.3826,126.3826,126.166,126.3167,11099.0
2022-12-22 14:30:00,134.13,134.5,134.13,134.46,4010.0,126.279,126.6273,126.279,126.5897,4010.0
2022-12-22 14:35:00,134.44,134.44,134.07,134.16,7138.0,126.5709,126.5709,126.2225,126.3073,7138.0
2022-12-22 14:40:00,134.15,134.27,134.12,134.15,6617.0,126.2978,126.4108,126.2696,126.2978,6617.0
2022-12-22 14:45:00,134.18,134.36,134.15,134.36,14357.0,126.3261,126.4955,126.2978,126.4955,14357.0
2022-12-22 14:50:00,134.33,134.67,134.32,134.67,13103.0,126.4673,126.7874,126.4579,126.7874,13103.0
2022-12-22 14:55:00,134.66,134.83,134.64,134.69,10195.0,126.778,126.938,126.7592,126.8062,10195.0
2022-12-22 15:00:00,134.65,134.72,134.44,134.59,29689.0,126.7686,126.8345,126.5709,126.7121,29689.0
2022-12-22 15:05:00,134.64,134.7,134.46,134.64,6990.0,126.7592,126.8156,126.5897,126.7592,6990.0
2022-12-22 15:10:00,134.61,134.64,134.38,134.46,12451.0,126.7309,126.7592,126.5144,126.5897,12451.0
2022-12-22 15:15:00,134.47,134.62,134.46,134.52,9185.0,126.5991,126.7403,126.5897,126.6462,9185.0
2022-12-22 15:20:00,134.57,134.76,134.55,134.65,8537.0,126.6933,126.8721,126.6744,126.7686,8537.0
2022-12-22 15:25:00,134.69,134.99,134.57,134.97,10408.0,126.8062,127.0887,126.6933,127.0698,10408.0
2022-12-22 15:30:00,134.97,135.27,134.97,135.11,23036.0,127.0698,127.3523,127.0698,127.2016,23036.0
2022-12-22 15:35:00,135.09,135.1,134.77,134.89,9944.0,127.1828,127.1922,126.8815,126.9945,9944.0
2022-12-22 15:40:00,134.89,135.14,134.85,135.0,15708.0,126.9945,127.2299,126.9569,127.0981,15708.0
2022-12-22 15:45:00,134.96,135.17,134.77,135.16,24976.0,127.0604,127.2581,126.8815,127.2487,24976.0
2022-12-22 15:50:00,135.18,135.53,135.15,135.46,49225.0,127.2675,127.5971,127.2393,127.5312,49225.0
2022-12-22 15:55:00,135.37,135.45,135.25,135.43,102976.0,127.4464,127.5217,127.3334,127.5029,102976.0
2022-12-23 09:30:00,135.59,136.27,135.59,136.16,12970.0,127.6535,128.2937,127.6535,128.1902,12970.0
2022-12-23 09:35:00,136.32,136.33,135.63,135.72,5827.0,128.3408,128.3502,127.6912,127.7759,5827.0
2022-12-23 09:40:00,135.62,135.77,135.48,135.73,29430.0,127.6818,127.823,127.55,127.7854,29430.0
2022-12-23 09:45:00,135.73,135.83,135.49,135.68,26896.0,127.7854,127.8795,127.5594,127.7383,26896.0
2022-12-23 09:50:00,135.69,135.88,135.57,135.62,26827.0,127.7477,127.9266,127.6347,127.6818,26827.0
2022-12-23 09:55:00,135.43,135.43,134.92,135.12,3899.0,127.5029,127.5029,127.0228,127.2111,3899.0
2022-12-23 10:00:00,135.22,135.44,135.03,135.17,5229.0,127.3052,127.5123,127.1263,127.2581,5229.0
2022-12-23 10:05:00,135.24,135.3,135.01,135.25,2300.0,127.324,127.3805,127.1075,127.3334,2300.0
2022-12-23 10:10:00,135.34,135.37,135.0,135.11,2055.0,127.4182,127.4464,127.0981,127.2016,2055.0
2022-12-23 10:15:00,135.16,135.64,135.09,135.64,4377.0,127.2487,127.7006,127.1828,127.7006,4377.0
2022-12-23 10:20:00,135.66,135.87,135.52,135.87,3923.0,127.7195,127.9172,127.5876,127.9172,3923.0
2022-12-23 10:25:00,135.84,135.95,135.72,135.78,2570.0,127.8889,127.9925,127.7759,127.8324,2570.0
2022-12-23 10:30:00,135.91,136.02,135.83,136.02,3116.0,127.9548,128.0584,127.8795,128.0584,3116.0
2022-12-23 10:35:00,135.85,135.94,135.83,135.94,3383.0,127.8983,127.9831,127.8795,127.9831,3383.0
2022-12-23 10:40:00,135.96,136.02,135.84,135.86,3542.0,128.0019,128.0584,127.8889,127.9077,3542.0
2022-12-23 10:45:00,135.74,135.83,135.67,135.68,14023.0,127.7948,127.8795,127.7289,127.7383,14023.0
2022-12-23 10:50:00,135.7,135.85,135.58,135.77,19245.0,127.7571,127.8983,127.6441,127.823,19245.0
2022-12-23 10:55:00,135.81,135.87,135.68,135.77,9567.0,127.8607,127.9172,127.7383,127.823,9567.0
2022-12-23 11:00:00,135.81,135.91,135.67,135.86,7439.0,127.8607,127.9548,127.7289,127.9077,7439.0
2022-12-23 11:05:00,135.9,135.96,135.7,135.72,4100.0,127.9454,128.0019,127.7571,127.7759,4100.0
2022-12-23 11:10:00,135.73,136.04,135.7,136.04,5418.0,127.7854,128.0772,127.7571,128.0772,5418.0
2022-12-23 11:15:00,135.99,136.06,135.94,135.95,3257.0,128.0301,128.096,127.9831,127.9925,3257.0
2022-12-23 11:20:00,136.02,136.06,135.97,136.02,4726.0,128.0584,128.096,128.0113,128.0584,4726.0
2022-12-23 11:25:00,136.02,136.07,135.98,136.06,3757.0,128.0584,128.1055,128.0207,128.096,3757.0
2022-12-23 11:30:00,136.08,136.22,136.07,136.15,11155.0,128.1149,128.2467,128.1055,128.1808,11155.0
2022-12-23 11:35:00,136.21,136.53,136.19,136.53,7967.0,128.2373,128.5385,128.2184,128.5385,7967.0
2022-12-23 11:40:00,136.56,136.59,136.29,136.3,4796.0,128.5668,128.595,128.3126,128.322,4796.0
2022-12-23 11:45:00,136.26,136.27,136.09,136.11,1800.0,128.2843,128.2937,128.1243,128.1431,1800.0
2022-12-23 11:50:00,136.09,136.11,135.98,136.01,3093.0,128.1243,128.1431,128.0207,128.049,3093.0
2022-12-23 11:55:00,136.0,136.17,135.98,136.08,3420.0,128.0396,128.1996,128.0207,128.1149,3420.0
2022-12-23 12:00:00,136.09,136.14,136.07,136.11,2584.0,128.1243,128.1714,128.1055,128.1431,2584.0
2022-12-23 12:05:00,136.11,136.11,135.88,135.9,2164.0,128.1431,128.1431,127.9266,127.9454,2164.0
2022-12-23 12:10:00,135.93,135.99,135.93,135.94,1428.0,127.9736,128.0301,127.9736,127.9831,1428.0
2022-12-23 12:15:00,135.93,136.12,135.92,136.11,2412.0,127.9736,128.1525,127.9642,128.1431,2412.0
2022-12-23 12:20:00,136.03,136.3,136.02,136.22,3516.0,128.0678,128.322,128.0584,128.2467,3516.0
2022-12-23 12:25:00,136.19,136.28,136.14,136.28,4978.0,128.2184,128.3032,128.1714,128.3032,4978.0
2022-12-23 12:30:00,136.24,136.33,136.21,136.33,1823.0,128.2655,128.3502,128.2373,128.3502,1823.0
2022-12-23 12:35:00,136.33,136.33,136.12,136.21,5490.0,128.3502,128.3502,128.1525,128.2373,5490.0
2022-12-23 12:40:00,136.23,136.23,135.94,135.94,2113.0,128.2561,128.2561,127.9831,127.9831,2113.0
2022-12-23 12:45:00,136.0,136.05,135.92,135.92,1230.0,128.0396,128.0866,127.9642,127.9642,1230.0
2022-12-23 12:50:00,135.94,136.06,135.93,136.03,4343.0,127.9831,128.096,127.9736,128.0678,4343.0
2022-12-23 12:55:00,136.03,136.06,135.98,135.98,1859.0,128.0678,128.096,128.0207,128.0207,1859.0
2022-12-23 13:00:00,136.05,136.05,135.91,135.91,2575.0,128.0866,128.0866,127.9548,127.9548,2575.0
2022-12-23 13:05:00,135.91,135.91,135.81,135.86,2025.0,127.9548,127.9548,127.8607,127.9077,2025.0
2022-12-23 13:10:00,135.89,136.11,135.87,136.02,6463.0,127.936,128.1431,127.9172,128.0584,6463.0
2022-12-23 13:15:00,136.0,136.15,136.0,136.07,3900.0,128.0396,128.1808,128.0396,128.1055,3900.0
2022-12-23 13:20:00,136.1,136.1,136.02,136.06,1510.0,128.1337,128.1337,128.0584,128.096,1510.0
2022-12-23 13:25:00,136.01,136.11,135.97,136.04,2758.0,128.049,128.1431,128.0113,128.0772,2758.0
2022-12-23 13:30:00,136.08,136.13,136.07,136.12,2705.0,128.1149,128.1619,128.1055,128.1525,2705.0
2022-12-23 13:35:00,136.13,136.16,136.05,136.08,2894.0,128.1619,128.1902,128.0866,128.1149,2894.0
2022-12-23 13:40:00,136.07,136.14,135.99,135.99,3518.0,128.1055,128.1714,128.0301,128.0301,3518.0
2022-12-23 13:45:00,135.93,135.97,135.8,135.94,4071.0,127.9736,128.0113,127.8513,127.9831,4071.0
2022-12-23 13:50:00,135.91,136.07,135.86,135.98,3105.0,127.9548,128.1055,127.9077,128.0207,3105.0
2022-12-23 13:55:00,135.97,135.99,135.85,135.9,2410.0,128.0113,128.0301,127.8983,127.9454,2410.0
2022-12-23 14:00:00,135.88,136.0,135.83,135.97,6417.0,127.9266,128.0396,127.8795,128.0113,6417.0
2022-12-23 14:05:00,136.0,136.02,135.83,135.86,3159.0,128.0396,128.0584,127.8795,127.9077,3159.0
2022-12-23 14:10:00,135.85,135.91,135.83,135.85,2976.0,127.8983,127.9548,127.8795,127.8983,2976.0
2022-12-23 14:15:00,135.86,136.0,135.83,135.92,2014.0,127.9077,128.0396,127.8795,127.9642,2014.0
2022-12-23 14:20:00,135.91,135.93,135.7,135.75,2395.0,127.9548,127.9736,127.7571,127.8042,2395.0
2022-12-23 14:25:00,135.75,135.89,135.74,135.86,2300.0,127.8042,127.936,127.7948,127.9077,2300.0
2022-12-23 14:30:00,135.89,135.98,135.89,135.93,3226.0,127.936,128.0207,127.936,127.9736,3226.0
2022-12-23 14:35:00,135.91,136.0,135.89,136.0,6829.0,127.9548,128.0396,127.936,128.0396,6829.0
2022-12-23 14:40:00,135.98,136.0,135.94,135.98,3364.0,128.0207,128.0396,127.9831,128.0207,3364.0
2022-12-23 14:45:00,135.99,135.99,135.83,135.89,2953.0,128.0301,128.0301,127.8795,127.936,2953.0
2022-12-23 14:50:00,135.91,136.0,135.9,136.0,2000.0,127.9548,128.0396,127.9454,128.0396,2000.0
2022-12-23 14:55:00,136.02,136.13,136.0,136.13,6934.0,128.0584,128.1619,128.0396,128.1619,6934.0
2022-12-23 15:00:00,136.16,136.34,136.16,136.3,5044.0,128.1902,128.3596,128.1902,128.322,5044.0
2022-12-23 15:05:00,136.33,136.34,136.18,136.19,5624.0,128.3502,128.3596,128.209,128.2184,5624.0
2022-12-23 15:10:00,136.15,136.23,136.11,136.19,4523.0,128.1808,128.2561,128.1431,128.2184,4523.0
2022-12-23 15:15:00,136.17,136.27,136.11,136.13,3347.0,128.1996,128.2937,128.1431,128.1619,3347.0
2022-12-23 15:20:00,136.14,136.21,136.0,136.04,6813.0,128.1714,128.2373,128.0396,128.0772,6813.0
2022-12-23 15:25:00,136.05,136.12,135.92,136.0,5438.0,128.0866,128.1525,127.9642,128.0396,5438.0
2022-12-23 15:30:00,135.91,135.98,135.81,135.89,8414.0,127.9548,128.0207,127.8607,127.936,8414.0
2022-12-23 15:35:00,135.91,135.97,135.81,135.84,5153.0,127.9548,128.0113,127.8607,127.8889,5153.0
2022-12-23 15:40:00,135.87,135.96,135.82,135.96,8924.0,127.9172,128.0019,127.8701,128.0019,8924.0
2022-12-23 15:45:00,135.96,136.23,135.96,136.23,13773.0,128.0019,128.2561,128.0019,128.2561,13773.0
2022-12-23 15:50:00,136.15,136.34,136.04,136.28,17066.0,128.1808,128.3596,128.0772,128.3032,17066.0
2022-12-23 15:55:00,136.27,136.37,136.23,136.37,48966.0,128.2937,128.3879,128.2561,128.3879,48966.0
2022-12-27 09:30:00,136.47,136.74,136.28,136.56,9462.0,128.482,128.7362,128.3032,128.5668,9462.0
2022-12-27 09:35:00,136.44,136.44,136.0,136.4,5419.0,128.4538,128.4538,128.0396,128.4161,5419.0
2022-12-27 09:40:00,136.34,136.58,136.33,136.46,2485.0,128.3596,128.5856,128.3502,128.4726,2485.0
2022-12-27 09:45:00,136.36,136.37,136.14,136.31,3412.0,128.3785,128.3879,128.1714,128.3314,3412.0
2022-12-27 09:50:00,136.25,136.36,136.1,136.36,2748.0,128.2749,128.3785,128.1337,128.3785,2748.0
2022-12-27 09:55:00,136.36,136.37,136.03,136.03,1666.0,128.3785,128.3879,128.0678,128.0678,1666.0
2022-12-27 10:00:00,136.1,136.17,135.84,136.17,1960.0,128.1337,128.1996,127.8889,128.1996,1960.0
2022-12-27 10:05:00,136.25,136.31,136.17,136.18,5806.0,128.2749,128.3314,128.1996,128.209,5806.0
2022-12-27 10:10:00,136.27,136.4,136.16,136.4,2310.0,128.2937,128.4161,128.1902,128.4161,2310.0
2022-12-27 10:15:00,136.38,136.75,136.35,136.72,1792.0,128.3973,128.7457,128.3691,128.7174,1792.0
2022-12-27 10:20:00,136.69,136.89,136.69,136.85,3237.0,128.6892,128.8775,128.6892,128.8398,3237.0
2022-12-27 10:25:00,136.91,136.91,136.74,136.84,3931.0,128.8963,128.8963,128.7362,128.8304,3931.0
2022-12-27 10:30:00,136.83,136.84,136.79,136.79,500.0,128.821,128.8304,128.7833,128.7833,500.0
2022-12-27 10:35:00,136.78,136.84,136.77,136.78,3532.0,128.7739,128.8304,128.7645,128.7739,3532.0
2022-12-27 10:40:00,136.75,136.93,136.75,136.89,3925.0,128.7457,128.9151,128.7457,128.8775,3925.0
2022-12-27 10:45:00,136.86,136.92,136.81,136.85,3776.0,128.8492,128.9057,128.8021,128.8398,3776.0
2022-12-27 10:50:00,136.82,136.92,136.72,136.86,7008.0,128.8116,128.9057,128.7174,128.8492,7008.0
2022-12-27 10:55:00,136.87,136.96,136.8,136.81,3717.0,128.8586,128.9434,128.7927,128.8021,3717.0
2022-12-27 11:00:00,136.78,136.97,136.78,136.9,5081.0,128.7739,128.9528,128.7739,128.8869,5081.0
2022-12-27 11:05:00,136.95,136.98,136.91,136.94,5570.0,128.9339,128.9622,128.8963,128.9245,5570.0
2022-12-27 11:10:00,136.94,136.98,136.86,136.86,2303.0,128.9245,128.9622,128.8492,128.8492,2303.0
2022-12-27 11:15:00,136.79,136.79,136.51,136.52,1278.0,128.7833,128.7833,128.5197,128.5291,1278.0
2022-12-27 11:20:00,136.51,136.51,136.33,136.39,4087.0,128.5197,128.5197,128.3502,128.4067,4087.0
2022-12-27 11:25:00,136.34,136.35,136.24,136.24,3499.0,128.3596,128.3691,128.2655,128.2655,3499.0
2022-12-27 11:30:00,136.26,136.33,136.16,136.16,4946.0,128.2843,128.3502,128.1902,128.1902,4946.0
2022-12-27 11:35:00,136.18,136.2,136.02,136.2,3970.0,128.209,128.2278,128.0584,128.2278,3970.0
2022-12-27 11:40:00,136.19,136.35,136.19,136.25,2953.0,128.2184,128.3691,128.2184,128.2749,2953.0
2022-12-27 11:45:00,136.3,136.35,136.24,136.24,1958.0,128.322,128.3691,128.2655,128.2655,1958.0
2022-12-27 11:50:00,136.24,136.27,136.19,136.25,2574.0,128.2655,128.2937,128.2184,128.2749,2574.0
2022-12-27 11:55:00,136.25,136.28,136.21,136.23,2858.0,128.2749,128.3032,128.2373,128.2561,2858.0
2022-12-27 12:00:00,136.28,136.29,136.23,136.28,1779.0,128.3032,128.3126,128.2561,128.3032,1779.0
2022-12-27 12:05:00,136.26,136.26,136.1,136.1,2825.0,128.2843,128.2843,128.1337,128.1337,2825.0
2022-12-27 12:10:00,136.11,136.2,136.08,136.17,4976.0,128.1431,128.2278,128.1149,128.1996,4976.0
2022-12-27 12:15:00,136.16,136.2,136.05,136.09,5454.0,128.1902,128.2278,128.0866,128.1243,5454.0
2022-12-27 12:20:00,136.09,136.11,135.91,135.91,3713.0,128.1243,128.1431,127.9548,127.9548,3713.0
2022-12-27 12:25:00,135.89,136.1,135.71,136.1,6420.0,127.936,128.1337,127.7665,128.1337,6420.0
2022-12-27 12:30:00,136.25,136.31,136.14,136.14,2649.0,128.2749,128.3314,128.1714,128.1714,2649.0
2022-12-27 12:35:00,136.13,136.16,136.1,136.12,2661.0,128.1619,128.1902,128.1337,128.1525,2661.0
2022-12-27 12:40:00,136.12,136.12,135.99,136.0,1914.0,128.1525,128.1525,128.0301,128.0396,1914.0
2022-12-27 12:45:00,136.0,136.0,135.88,135.93,1600.0,128.0396,128.0396,127.9266,127.9736,1600.0
2022-12-27 12:50:00,135.92,136.0,135.89,136.0,2633.0,127.9642,128.0396,127.936,128.0396,2633.0
2022-12-27 12:55:00,135.98,136.01,135.95,136.0,1545.0,128.0207,128.049,127.9925,128.0396,1545.0
2022-12-27 13:00:00,135.99,136.14,135.99,136.08,2313.0,128.0301,128.1714,128.0301,128.1149,2313.0
2022-12-27 13:05:00,136.11,136.13,136.02,136.03,2396.0,128.1431,128.1619,128.0584,128.0678,2396.0
2022-12-27 13:10:00,135.99,136.1,135.99,136.1,3892.0,128.0301,128.1337,128.0301,128.1337,3892.0
2022-12-27 13:15:00,136.09,136.1,136.05,136.09,4078.0,128.1243,128.1337,128.0866,128.1243,4078.0
2022-12-27 13:20:00,136.09,136.14,136.07,136.14,3979.0,128.1243,128.1714,128.1055,128.1714,3979.0
2022-12-27 13:25:00,136.15,136.33,136.15,136.25,3540.0,128.1808,128.3502,128.1808,128.2749,3540.0
2022-12-27 13:30:00,136.27,136.27,136.12,136.17,2536.0,128.2937,128.2937,128.1525,128.1996,2536.0
2022-12-27 13:35:00,136.16,136.16,136.07,136.08,800.0,128.1902,128.1902,128.1055,128.1149,800.0
2022-12-27 13:40:00,136.05,136.08,136.01,136.03,3899.0,128.0866,128.1149,128.049,128.0678,3899.0
2022-12-27 13:45:00,136.01,136.17,135.97,136.15,4486.0,128.049,128.1996,128.0113,128.1808,4486.0
2022-12-27 13:50:00,136.15,136.15,135.83,135.83,3439.0,128.1808,128.1808,127.8795,127.8795,3439.0
2022-12-27 13:55:00,135.84,135.86,135.68,135.71,3369.0,127.8889,127.9077,127.7383,127.7665,3369.0
2022-12-27 14:00:00,135.69,135.8,135.65,135.78,5073.0,127.7477,127.8513,127.71,127.8324,5073.0
2022-12-27 14:05:00,135.78,135.79,135.73,135.77,2100.0,127.8324,127.8418,127.7854,127.823,2100.0
2022-12-27 14:10:00,135.74,135.79,135.66,135.78,5349.0,127.7948,127.8418,127.7195,127.8324,5349.0
2022-12-27 14:15:00,135.78,135.78,135.57,135.62,2414.0,127.8324,127.8324,127.6347,127.6818,2414.0
2022-12-27 14:20:00,135.62,135.66,135.59,135.65,3308.0,127.6818,127.7195,127.6535,127.71,3308.0
2022-12-27 14:25:00,135.64,135.68,135.56,135.56,5468.0,127.7006,127.7383,127.6253,127.6253,5468.0
2022-12-27 14:30:00,135.56,135.74,135.54,135.72,4239.0,127.6253,127.7948,127.6065,127.7759,4239.0
2022-12-27 14:35:00,135.72,135.77,135.68,135.74,5754.0,127.7759,127.823,127.7383,127.7948,5754.0
2022-12-27 14:40:00,135.72,135.78,135.62,135.78,5662.0,127.7759,127.8324,127.6818,127.8324,5662.0
2022-12-27 14:45:00,135.79,135.89,135.79,135.87,3311.0,127.8418,127.936,127.8418,127.9172,3311.0
2022-12-27 14:50:00,135.89,135.95,135.85,135.87,4418.0,127.936,127.9925,127.8983,127.9172,4418.0
2022-12-27 14:55:00,135.87,136.02,135.84,135.96,5566.0,127.9172,128.0584,127.8889,128.0019,5566.0
2022-12-27 15:00:00,135.99,136.12,135.99,136.09,4070.0,128.0301,128.1525,128.0301,128.1243,4070.0
2022-12-27 15:05:00,136.12,136.16,136.06,136.06,4843.0,128.1525,128.1902,128.096,128.096,4843.0
2022-12-27 15:10:00,136.03,136.12,136.02,136.11,4758.0,128.0678,128.1525,128.0584,128.1431,4758.0
2022-12-27 15:15:00,136.13,136.21,136.12,136.19,4096.0,128.1619,128.2373,128.1525,128.2184,4096.0
2022-12-27 15:20:00,136.17,136.18,136.0,136.03,3840.0,128.1996,128.209,128.0396,128.0678,3840.0
2022-12-27 15:25:00,136.05,136.12,136.04,136.08,3372.0,128.0866,128.1525,128.0772,128.1149,3372.0
2022-12-27 15:30:00,136.11,136.11,136.01,136.05,8771.0,128.1431,128.1431,128.049,128.0866,8771.0
2022-12-27 15:35:00,136.09,136.19,136.08,136.11,12753.0,128.1243,128.2184,128.1149,128.1431,12753.0
2022-12-27 15:40:00,136.1,136.21,136.08,136.18,8752.0,128.1337,128.2373,128.1149,128.209,8752.0
2022-12-27 15:45:00,136.15,136.26,136.06,136.25,12652.0,128.1808,128.2843,128.096,128.2749,12652.0
2022-12-27 15:50:00,136.26,136.26,135.9,135.94,20091.0,128.2843,128.2843,127.9454,127.9831,20091.0
2022-12-27 15:55:00,135.92,136.06,135.86,136.02,49034.0,127.9642,128.096,127.9077,128.0584,49034.0
2022-12-28 09:30:00,136.22,136.73,136.11,136.73,16351.0,128.2467,128.7268,128.1431,128.7268,16351.0
2022-12-28 09:35:00,136.45,136.45,136.3,136.31,300.0,128.4632,128.4632,128.322,128.3314,300.0
2022-12-28 09:40:00,136.12,136.55,136.11,136.55,2240.0,128.1525,128.5574,128.1431,128.5574,2240.0
2022-12-28 09:45:00,136.5,136.74,136.5,136.74,1207.0,128.5103,128.7362,128.5103,128.7362,1207.0
2022-12-28 09:50:00,136.7,136.7,136.12,136.31,3356.0,128.6986,128.6986,128.1525,128.3314,3356.0
2022-12-28 09:55:00,136.39,136.39,136.2,136.21,1718.0,128.4067,128.4067,128.2278,128.2373,1718.0
2022-12-28 10:00:00,136.11,136.3,136.1,136.22,2025.0,128.1431,128.322,128.1337,128.2467,2025.0
2022-12-28 10:05:00,136.14,136.14,136.13,136.13,200.0,128.1714,128.1714,128.1619,128.1619,200.0
2022-12-28 10:10:00,136.13,136.2,136.12,136.2,1724.0,128.1619,128.2278,128.1525,128.2278,1724.0
2022-12-28 10:15:00,136.23,136.35,136.23,136.27,1800.0,128.2561,128.3691,128.2561,128.2937,1800.0
2022-12-28 10:20:00,136.28,136.4,136.23,136.36,2507.0,128.3032,128.4161,128.2561,128.3785,2507.0
2022-12-28 10:25:00,136.31,136.31,135.96,135.97,3610.0,128.3314,128.3314,128.0019,128.0113,3610.0
2022-12-28 10:30:00,135.91,136.04,135.88,135.94,1732.0,127.9548,128.0772,127.9266,127.9831,1732.0
2022-12-28 10:35:00,135.97,136.23,135.95,136.23,3835.0,128.0113,128.2561,127.9925,128.2561,3835.0
2022-12-28 10:40:00,136.19,136.24,135.98,135.98,3802.0,128.2184,128.2655,128.0207,128.0207,3802.0
2022-12-28 10:45:00,135.94,136.22,135.93,136.2,1617.0,127.9831,128.2467,127.9736,128.2278,1617.0
2022-12-28 10:50:00,136.14,136.15,135.97,136.03,4994.0,128.1714,128.1808,128.0113,128.0678,4994.0
2022-12-28 10:55:00,135.98,136.07,135.95,135.99,2285.0,128.0207,128.1055,127.9925,128.0301,2285.0
2022-12-28 11:00:00,136.02,136.23,136.02,136.22,2666.0,128.0584,128.2561,128.0584,128.2467,2666.0
2022-12-28 11:05:00,136.17,136.17,135.97,135.97,2467.0,128.1996,128.1996,128.0113,128.0113,2467.0
2022-12-28 11:10:00,136.0,136.01,135.92,135.93,1533.0,128.0396,128.049,127.9642,127.9736,1533.0
2022-12-28 11:15:00,135.93,135.97,135.89,135.97,3589.0,127.9736,128.0113,127.936,128.0113,3589.0
2022-12-28 11:20:00,135.96,135.98,135.85,135.97,4393.0,128.0019,128.0207,127.8983,128.0113,4393.0
2022-12-28 11:25:00,136.0,136.01,135.88,135.91,2209.0,128.0396,128.049,127.9266,127.9548,2209.0
2022-12-28 11:30:00,135.98,135.98,135.79,135.82,3237.0,128.0207,128.0207,127.8418,127.8701,3237.0
2022-12-28 11:35:00,135.82,135.82,135.64,135.69,2486.0,127.8701,127.8701,127.7006,127.7477,2486.0
2022-12-28 11:40:00,135.71,135.81,135.67,135.8,2828.0,127.7665,127.8607,127.7289,127.8513,2828.0
2022-12-28 11:45:00,135.84,135.94,135.84,135.89,4891.0,127.8889,127.9831,127.8889,127.936,4891.0
2022-12-28 11:50:00,135.9,135.9,135.73,135.74,2872.0,127.9454,127.9454,127.7854,127.7948,2872.0
2022-12-28 11:55:00,135.7,135.77,135.7,135.75,1765.0,127.7571,127.823,127.7571,127.8042,1765.0
2022-12-28 12:00:00,135.74,135.77,135.57,135.59,2544.0,127.7948,127.823,127.6347,127.6535,2544.0
2022-12-28 12:05:00,135.56,135.57,135.34,135.47,4104.0,127.6253,127.6347,127.4182,127.5406,4104.0
2022-12-28 12:10:00,135.5,135.52,135.4,135.5,7977.0,127.5688,127.5876,127.4747,127.5688,7977.0
2022-12-28 12:15:00,135.5,135.53,135.4,135.53,5185.0,127.5688,127.5971,127.4747,127.5971,5185.0
2022-12-28 12:20:00,135.64,135.67,135.5,135.5,1721.0,127.7006,127.7289,127.5688,127.5688,1721.0
2022-12-28 12:25:00,135.44,135.65,135.43,135.65,5341.0,127.5123,127.71,127.5029,127.71,5341.0
2022-12-28 12:30:00,135.66,135.82,135.66,135.81,1980.0,127.7195,127.8701,127.7195,127.8607,1980.0
2022-12-28 12:35:00,135.84,135.84,135.76,135.78,2397.0,127.8889,127.8889,127.8136,127.8324,2397.0
2022-12-28 12:40:00,135.8,135.8,135.7,135.7,2040.0,127.8513,127.8513,127.7571,127.7571,2040.0
2022-12-28 12:45:00,135.72,135.96,135.71,135.96,2745.0,127.7759,128.0019,127.7665,128.0019,2745.0
2022-12-28 12:50:00,135.97,135.97,135.92,135.96,1300.0,128.0113,128.0113,127.9642,128.0019,1300.0
2022-12-28 12:55:00,135.98,136.04,135.93,136.03,3936.0,128.0207,128.0772,127.9736,128.0678,3936.0
2022-12-28 13:00:00,136.03,136.21,136.01,136.19,1436.0,128.0678,128.2373,128.049,128.2184,1436.0
2022-12-28 13:05:00,136.21,136.25,136.08,136.19,7879.0,128.2373,128.2749,128.1149,128.2184,7879.0
2022-12-28 13:10:00,136.22,136.33,136.22,136.27,2388.0,128.2467,128.3502,128.2467,128.2937,2388.0
2022-12-28 13:15:00,136.26,136.29,136.21,136.25,1415.0,128.2843,128.3126,128.2373,128.2749,1415.0
2022-12-28 13:20:00,136.21,136.21,136.07,136.07,1549.0,128.2373,128.2373,128.1055,128.1055,1549.0
2022-12-28 13:25:00,136.06,136.08,136.01,136.08,1403.0,128.096,128.1149,128.049,128.1149,1403.0
2022-12-28 13:30:00,136.11,136.12,135.98,136.03,2195.0,128.1431,128.1525,128.0207,128.0678,2195.0
2022-12-28 13:35:00,136.05,136.05,135.96,135.96,1301.0,128.0866,128.0866,128.0019,128.0019,1301.0
2022-12-28 13:40:00,135.98,136.03,135.97,136.01,2187.0,128.0207,128.0678,128.0113,128.049,2187.0
2022-12-28 13:45:00,136.02,136.13,135.96,136.09,3839.0,128.0584,128.1619,128.0019,128.1243,3839.0
2022-12-28 13:50:00,136.1,136.1,135.97,135.99,1676.0,128.1337,128.1337,128.0113,128.0301,1676.0
2022-12-28 13:55:00,135.95,136.02,135.91,136.0,2779.0,127.9925,128.0584,127.9548,128.0396,2779.0
2022-12-28 14:00:00,135.99,136.11,135.99,136.05,2562.0,128.0301,128.1431,128.0301,128.0866,2562.0
2022-12-28 14:05:00,136.04,136.1,135.93,135.93,2499.0,128.0772,128.1337,127.9736,127.9736,2499.0
2022-12-28 14:10:00,135.89,135.92,135.65,135.65,7237.0,127.936,127.9642,127.71,127.71,7237.0
2022-12-28 14:15:00,135.64,135.69,135.54,135.68,3508.0,127.7006,127.7477,127.6065,127.7383,3508.0
2022-12-28 14:20:00,135.63,135.65,135.57,135.63,6067.0,127.6912,127.71,127.6347,127.6912,6067.0
2022-12-28 14:25:00,135.64,135.77,135.56,135.73,4449.0,127.7006,127.823,127.6253,127.7854,4449.0
2022-12-28 14:30:00,135.72,135.95,135.72,135.95,1574.0,127.7759,127.9925,127.7759,127.9925,1574.0
2022-12-28 14:35:00,135.94,136.0,135.92,135.98,2941.0,127.9831,128.0396,127.9642,128.0207,2941.0
2022-12-28 14:40:00,135.98,136.13,135.97,136.13,4083.0,128.0207,128.1619,128.0113,128.1619,4083.0
2022-12-28 14:45:00,136.11,136.21,136.1,136.19,2114.0,128.1431,128.2373,128.1337,128.2184,2114.0
2022-12-28 14:50:00,136.22,136.26,136.12,136.12,3367.0,128.2467,128.2843,128.1525,128.1525,3367.0
2022-12-28 14:55:00,136.06,136.09,135.99,136.02,3030.0,128.096,128.1243,128.0301,128.0584,3030.0
2022-12-28 15:00:00,136.05,136.05,135.86,135.87,2565.0,128.0866,128.0866,127.9077,127.9172,2565.0
2022-12-28 15:05:00,135.88,135.93,135.83,135.84,3189.0,127.9266,127.9736,127.8795,127.8889,3189.0
2022-12-28 15:10:00,135.83,135.83,135.57,135.57,7708.0,127.8795,127.8795,127.6347,127.6347,7708.0
2022-12-28 15:15:00,135.57,135.75,135.57,135.68,2312.0,127.6347,127.8042,127.6347,127.7383,2312.0
2022-12-28 15:20:00,135.7,135.74,135.63,135.65,2895.0,127.7571,127.7948,127.6912,127.71,2895.0
2022-12-28 15:25:00,135.68,135.77,135.67,135.75,2763.0,127.7383,127.823,127.7289,127.8042,2763.0
2022-12-28 15:30:00,135.7,135.85,135.7,135.78,4896.0,127.7571,127.8983,127.7571,127.8324,4896.0
2022-12-28 15:35:00,135.81,135.87,135.74,135.77,6669.0,127.8607,127.9172,127.7948,127.823,6669.0
2022-12-28 15:40:00,135.78,135.79,135.66,135.69,6496.0,127.8324,127.8418,127.7195,127.7477,6496.0
2022-12-28 15:45:00,135.64,135.7,135.56,135.67,10823.0,127.7006,127.7571,127.6253,127.7289,10823.0
2022-12-28 15:50:00,135.69,135.71,135.45,135.49,20886.0,127.7477,127.7665,127.5217,127.5594,20886.0
2022-12-28 15:55:00,135.49,135.5,135.33,135.39,42400.0,127.5594,127.5688,127.4088,127.4653,42400.0
2022-12-29 09:30:00,135.98,135.98,135.27,135.27,12832.0,128.0207,128.0207,127.3523,127.3523,12832.0
2022-12-29 09:35:00,135.39,135.69,135.39,135.69,1324.0,127.4653,127.7477,127.4653,127.7477,1324.0
2022-12-29 09:40:00,135.79,135.9,135.71,135.71,6153.0,127.8418,127.9454,127.7665,127.7665,6153.0
2022-12-29 09:45:00,135.91,135.94,135.81,135.81,1080.0,127.9548,127.9831,127.8607,127.8607,1080.0
2022-12-29 09:50:00,135.63,135.84,135.62,135.84,2663.0,127.6912,127.8889,127.6818,127.8889,2663.0
2022-12-29 09:55:00,135.97,136.02,135.97,135.97,2147.0,128.0113,128.0584,128.0113,128.0113,2147.0
2022-12-29 10:00:00,136.0,136.07,135.99,136.07,1505.0,128.0396,128.1055,128.0301,128.1055,1505.0
2022-12-29 10:05:00,136.16,136.29,136.15,136.22,2262.0,128.1902,128.3126,128.1808,128.2467,2262.0
2022-12-29 10:10:00,136.28,136.37,136.28,136.37,200.0,128.3032,128.3879,128.3032,128.3879,200.0
2022-12-29 10:15:00,136.32,136.36,136.29,136.29,6174.0,128.3408,128.3785,128.3126,128.3126,6174.0
2022-12-29 10:20:00,136.26,136.5,136.24,136.39,4638.0,128.2843,128.5103,128.2655,128.4067,4638.0
2022-12-29 10:25:00,136.4,136.41,136.12,136.17,2999.0,128.4161,128.4256,128.1525,128.1996,2999.0
2022-12-29 10:30:00,136.13,136.35,136.13,136.3,2260.0,128.1619,128.3691,128.1619,128.322,2260.0
2022-12-29 10:35:00,136.28,136.32,136.19,136.19,1958.0,128.3032,128.3408,128.2184,128.2184,1958.0
2022-12-29 10:40:00,136.23,136.24,136.17,136.17,2019.0,128.2561,128.2655,128.1996,128.1996,2019.0
2022-12-29 10:45:00,136.07,136.07,135.95,136.03,2646.0,128.1055,128.1055,127.9925,128.0678,2646.0
2022-12-29 10:50:00,136.09,136.16,136.05,136.16,2264.0,128.1243,128.1902,128.0866,128.1902,2264.0
2022-12-29 10:55:00,136.15,136.25,136.15,136.24,2094.0,128.1808,128.2749,128.1808,128.2655,2094.0
2022-12-29 11:00:00,136.32,136.35,136.3,136.33,911.0,128.3408,128.3691,128.322,128.3502,911.0
2022-12-29 11:05:00,136.3,136.3,136.1,136.1,1295.0,128.322,128.322,128.1337,128.1337,1295.0
2022-12-29 11:10:00,136.09,136.09,135.98,136.03,1473.0,128.1243,128.1243,128.0207,128.0678,1473.0
2022-12-29 11:15:00,136.03,136.05,135.98,136.05,1151.0,128.0678,128.0866,128.0207,128.0866,1151.0
2022-12-29 11:20:00,136.05,136.08,135.88,135.97,2020.0,128.0866,128.1149,127.9266,128.0113,2020.0
2022-12-29 11:25:00,135.97,136.07,135.97,136.0,1424.0,128.0113,128.1055,128.0113,128.0396,1424.0
2022-12-29 11:30:00,136.01,136.18,136.01,136.18,2140.0,128.049,128.209,128.049,128.209,2140.0
2022-12-29 11:35:00,136.26,136.31,136.22,136.31,1296.0,128.2843,128.3314,128.2467,128.3314,1296.0
2022-12-29 11:40:00,136.25,136.27,136.24,136.27,701.0,128.2749,128.2937,128.2655,128.2937,701.0
2022-12-29 11:45:00,136.29,136.42,136.29,136.4,2018.0,128.3126,128.435,128.3126,128.4161,2018.0
2022-12-29 11:50:00,136.39,136.48,136.39,136.41,4041.0,128.4067,128.4915,128.4067,128.4256,4041.0
2022-12-29 11:55:00,136.38,136.42,136.34,136.38,1550.0,128.3973,128.435,128.3596,128.3973,1550.0
2022-12-29 12:00:00,136.38,136.39,136.21,136.21,9393.0,128.3973,128.4067,128.2373,128.2373,9393.0
2022-12-29 12:05:00,136.21,136.38,136.18,136.38,4134.0,128.2373,128.3973,128.209,128.3973,4134.0
2022-12-29 12:10:00,136.37,136.64,136.37,136.58,3787.0,128.3879,128.6421,128.3879,128.5856,3787.0
2022-12-29 12:15:00,136.5,136.55,136.48,136.48,1857.0,128.5103,128.5574,128.4915,128.4915,1857.0
2022-12-29 12:20:00,136.49,136.61,136.48,136.61,3344.0,128.5009,128.6138,128.4915,128.6138,3344.0
2022-12-29 12:25:00,136.57,136.57,136.51,136.52,800.0,128.5762,128.5762,128.5197,128.5291,800.0
2022-12-29 12:30:00,136.54,136.54,136.42,136.47,1859.0,128.5479,128.5479,128.435,128.482,1859.0
2022-12-29 12:35:00,136.47,136.47,136.34,136.37,2017.0,128.482,128.482,128.3596,128.3879,2017.0
2022-12-29 12:40:00,136.41,136.48,136.38,136.48,1830.0,128.4256,128.4915,128.3973,128.4915,1830.0
2022-12-29 12:45:00,136.52,136.54,136.41,136.49,825.0,128.5291,128.5479,128.4256,128.5009,825.0
2022-12-29 12:50:00,136.5,136.6,136.49,136.59,1361.0,128.5103,128.6044,128.5009,128.595,1361.0
2022-12-29 12:55:00,136.59,136.69,136.55,136.69,1951.0,128.595,128.6892,128.5574,128.6892,1951.0
2022-12-29 13:00:00,136.69,136.84,136.66,136.66,5460.0,128.6892,128.8304,128.6609,128.6609,5460.0
2022-12-29 13:05:00,136.73,136.75,136.6,136.6,2209.0,128.7268,128.7457,128.6044,128.6044,2209.0
2022-12-29 13:10:00,136.67,136.81,136.66,136.8,1952.0,128.6703,128.8021,128.6609,128.7927,1952.0
2022-12-29 13:15:00,136.82,136.85,136.68,136.68,1398.0,128.8116,128.8398,128.6797,128.6797,1398.0
2022-12-29 13:20:00,136.56,136.6,136.55,136.59,1750.0,128.5668,128.6044,128.5574,128.595,1750.0
2022-12-29 13:25:00,136.62,136.81,136.61,136.77,2445.0,128.6233,128.8021,128.6138,128.7645,2445.0
2022-12-29 13:30:00,136.74,136.74,136.53,136.54,3068.0,128.7362,128.7362,128.5385,128.5479,3068.0
2022-12-29 13:35:00,136.51,136.51,136.41,136.45,2246.0,128.5197,128.5197,128.4256,128.4632,2246.0
2022-12-29 13:40:00,136.45,136.54,136.45,136.54,1300.0,128.4632,128.5479,128.4632,128.5479,1300.0
2022-12-29 13:45:00,136.54,136.54,136.36,136.36,4096.0,128.5479,128.5479,128.3785,128.3785,4096.0
2022-12-29 13:50:00,136.36,136.38,136.26,136.3,3558.0,128.3785,128.3973,128.2843,128.322,3558.0
2022-12-29 13:55:00,136.27,136.37,136.2,136.35,4433.0,128.2937,128.3879,128.2278,128.3691,4433.0
2022-12-29 14:00:00,136.35,136.42,136.35,136.35,2050.0,128.3691,128.435,128.3691,128.3691,2050.0
2022-12-29 14:05:00,136.32,136.34,136.12,136.12,2483.0,128.3408,128.3596,128.1525,128.1525,2483.0
2022-12-29 14:10:00,136.15,136.19,136.13,136.17,4598.0,128.1808,128.2184,128.1619,128.1996,4598.0
2022-12-29 14:15:00,136.2,136.26,136.18,136.25,2675.0,128.2278,128.2843,128.209,128.2749,2675.0
2022-12-29 14:20:00,136.24,136.4,136.24,136.4,1670.0,128.2655,128.4161,128.2655,128.4161,1670.0
2022-12-29 14:25:00,136.41,136.41,136.32,136.33,2833.0,128.4256,128.4256,128.3408,128.3502,2833.0
2022-12-29 14:30:00,136.33,136.46,136.29,136.44,3571.0,128.3502,128.4726,128.3126,128.4538,3571.0
2022-12-29 14:35:00,136.4,136.46,136.4,136.4,2120.0,128.4161,128.4726,128.4161,128.4161,2120.0
2022-12-29 14:40:00,136.37,136.51,136.37,136.51,5983.0,128.3879,128.5197,128.3879,128.5197,5983.0
2022-12-29 14:45:00,136.47,136.55,136.46,136.49,2472.0,128.482,128.5574,128.4726,128.5009,2472.0
2022-12-29 14:50:00,136.49,136.49,136.4,136.41,2576.0,128.5009,128.5009,128.4161,128.4256,2576.0
2022-12-29 14:55:00,136.41,136.46,136.36,136.46,3547.0,128.4256,128.4726,128.3785,128.4726,3547.0
2022-12-29 15:00:00,136.43,136.48,136.37,136.48,2691.0,128.4444,128.4915,128.3879,128.4915,2691.0
2022-12-29 15:05:00,136.48,136.51,136.38,136.39,2187.0,128.4915,128.5197,128.3973,128.4067,2187.0
2022-12-29 15:10:00,136.38,136.38,136.29,136.31,2309.0,128.3973,128.3973,128.3126,128.3314,2309.0
2022-12-29 15:15:00,136.31,136.31,136.17,136.2,3067.0,128.3314,128.3314,128.1996,128.2278,3067.0
2022-12-29 15:20:00,136.21,136.35,136.21,136.31,1877.0,128.2373,128.3691,128.2373,128.3314,1877.0
2022-12-29 15:25:00,136.3,136.36,136.22,136.36,3101.0,128.322,128.3785,128.2467,128.3785,3101.0
2022-12-29 15:30:00,136.36,136.43,136.32,136.42,4187.0,128.3785,128.4444,128.3408,128.435,4187.0
2022-12-29 15:35:00,136.41,136.42,136.25,136.25,1796.0,128.4256,128.435,128.2749,128.2749,1796.0
2022-12-29 15:40:00,136.25,136.38,136.19,136.38,4983.0,128.2749,128.3973,128.2184,128.3973,4983.0
2022-12-29 15:45:00,136.36,136.5,136.34,136.46,7275.0,128.3785,128.5103,128.3596,128.4726,7275.0
2022-12-29 15:50:00,136.47,136.63,136.43,136.54,13546.0,128.482,128.6327,128.4444,128.5479,13546.0
2022-12-29 15:55:00,136.53,136.55,136.22,136.42,40357.0,128.5385,128.5574,128.2467,128.435,40357.0
2022-12-30 09:30:00,135.73,136.06,135.51,136.06,6956.0,127.7854,128.096,127.5782,128.096,6956.0
2022-12-30 09:35:00,136.22,136.41,136.21,136.24,1848.0,128.2467,128.4256,128.2373,128.2655,1848.0
2022-12-30 09:40:00,136.24,136.24,135.73,136.09,2186.0,128.2655,128.2655,127.7854,128.1243,2186.0
2022-12-30 09:45:00,135.88,135.93,135.6,135.6,3520.0,127.9266,127.9736,127.663,127.663,3520.0
2022-12-30 09:50:00,135.59,135.73,135.55,135.73,900.0,127.6535,127.7854,127.6159,127.7854,900.0
2022-12-30 09:55:00,135.57,135.83,135.49,135.8,2575.0,127.6347,127.8795,127.5594,127.8513,2575.0
2022-12-30 10:00:00,135.78,135.79,135.54,135.54,3262.0,127.8324,127.8418,127.6065,127.6065,3262.0
2022-12-30 10:05:00,135.5,135.5,135.2,135.2,2753.0,127.5688,127.5688,127.2864,127.2864,2753.0
2022-12-30 10:10:00,135.12,135.41,135.12,135.41,2483.0,127.2111,127.4841,127.2111,127.4841,2483.0
2022-12-30 10:15:00,135.4,135.64,135.4,135.57,1832.0,127.4747,127.7006,127.4747,127.6347,1832.0
2022-12-30 10:20:00,135.55,135.61,135.51,135.56,2475.0,127.6159,127.6724,127.5782,127.6253,2475.0
2022-12-30 10:25:00,135.65,135.76,135.61,135.76,3929.0,127.71,127.8136,127.6724,127.8136,3929.0
2022-12-30 10:30:00,135.76,135.8,135.7,135.75,1728.0,127.8136,127.8513,127.7571,127.8042,1728.0
2022-12-30 10:35:00,135.79,135.81,135.6,135.63,2469.0,127.8418,127.8607,127.663,127.6912,2469.0
2022-12-30 10:40:00,135.55,135.77,135.55,135.67,2809.0,127.6159,127.823,127.6159,127.7289,2809.0
2022-12-30 10:45:00,135.59,135.93,135.59,135.93,2348.0,127.6535,127.9736,127.6535,127.9736,2348.0
2022-12-30 10:50:00,135.88,135.88,135.7,135.7,2796.0,127.9266,127.9266,127.7571,127.7571,2796.0
2022-12-30 10:55:00,135.66,135.73,135.61,135.71,1808.0,127.7195,127.7854,127.6724,127.7665,1808.0
2022-12-30 11:00:00,135.68,135.68,135.53,135.58,5952.0,127.7383,127.7383,127.5971,127.6441,5952.0
2022-12-30 11:05:00,135.58,135.67,135.57,135.65,1209.0,127.6441,127.7289,127.6347,127.71,1209.0
2022-12-30 11:10:00,135.67,135.8,135.59,135.64,3090.0,127.7289,127.8513,127.6535,127.7006,3090.0
2022-12-30 11:15:00,135.66,135.71,135.59,135.63,3465.0,127.7195,127.7665,127.6535,127.6912,3465.0
2022-12-30 11:20:00,135.63,135.63,135.49,135.59,2100.0,127.6912,127.6912,127.5594,127.6535,2100.0
2022-12-30 11:25:00,135.59,135.66,135.46,135.54,4000.0,127.6535,127.7195,127.5312,127.6065,4000.0
2022-12-30 11:30:00,135.38,135.52,135.38,135.5,1508.0,127.4558,127.5876,127.4558,127.5688,1508.0
2022-12-30 11:35:00,135.54,135.55,135.46,135.52,2399.0,127.6065,127.6159,127.5312,127.5876,2399.0
2022-12-30 11:40:00,135.57,135.58,135.51,135.51,1170.0,127.6347,127.6441,127.5782,127.5782,1170.0
2022-12-30 11:45:00,135.49,135.54,135.49,135.54,600.0,127.5594,127.6065,127.5594,127.6065,600.0
2022-12-30 11:50:00,135.54,135.56,135.46,135.46,1384.0,127.6065,127.6253,127.5312,127.5312,1384.0
2022-12-30 11:55:00,135.5,135.58,135.45,135.55,2829.0,127.5688,127.6441,127.5217,127.6159,2829.0
2022-12-30 12:00:00,135.55,135.69,135.54,135.65,2804.0,127.6159,127.7477,127.6065,127.71,2804.0
2022-12-30 12:05:00,135.69,135.69,135.57,135.62,707.0,127.7477,127.7477,127.6347,127.6818,707.0
2022-12-30 12:10:00,135.64,135.64,135.42,135.42,2100.0,127.7006,127.7006,127.4935,127.4935,2100.0
2022-12-30 12:15:00,135.44,135.44,135.44,135.44,200.0,127.5123,127.5123,127.5123,127.5123,200.0
2022-12-30 12:20:00,135.49,135.62,135.49,135.62,1546.0,127.5594,127.6818,127.5594,127.6818,1546.0
2022-12-30 12:25:00,135.63,135.69,135.52,135.52,6245.0,127.6912,127.7477,127.5876,127.5876,6245.0
2022-12-30 12:30:00,135.51,135.57,135.48,135.56,1460.0,127.5782,127.6347,127.55,127.6253,1460.0
2022-12-30 12:35:00,135.56,135.58,135.55,135.57,902.0,127.6253,127.6441,127.6159,127.6347,902.0
2022-12-30 12:40:00,135.58,135.61,135.52,135.54,1825.0,127.6441,127.6724,127.5876,127.6065,1825.0
2022-12-30 12:45:00,135.6,135.77,135.6,135.72,3440.0,127.663,127.823,127.663,127.7759,3440.0
2022-12-30 12:50:00,135.75,135.81,135.71,135.73,1034.0,127.8042,127.8607,127.7665,127.7854,1034.0
2022-12-30 12:55:00,135.71,135.71,135.57,135.63,1279.0,127.7665,127.7665,127.6347,127.6912,1279.0
2022-12-30 13:00:00,135.54,135.61,135.47,135.59,4075.0,127.6065,127.6724,127.5406,127.6535,4075.0
2022-12-30 13:05:00,135.59,135.6,135.48,135.53,749.0,127.6535,127.663,127.55,127.5971,749.0
2022-12-30 13:10:00,135.48,135.56,135.48,135.56,565.0,127.55,127.6253,127.55,127.6253,565.0
2022-12-30 13:15:00,135.52,135.53,135.44,135.44,1954.0,127.5876,127.5971,127.5123,127.5123,1954.0
2022-12-30 13:20:00,135.47,135.47,135.16,135.2,4119.0,127.5406,127.5406,127.2487,127.2864,4119.0
2022-12-30 13:25:00,135.16,135.19,134.96,135.19,4988.0,127.2487,127.277,127.0604,127.277,4988.0
2022-12-30 13:30:00,135.28,135.47,135.27,135.47,2785.0,127.3617,127.5406,127.3523,127.5406,2785.0
2022-12-30 13:35:00,135.51,135.51,135.46,135.49,1626.0,127.5782,127.5782,127.5312,127.5594,1626.0
2022-12-30 13:40:00,135.47,135.47,135.37,135.44,2335.0,127.5406,127.5406,127.4464,127.5123,2335.0
2022-12-30 13:45:00,135.45,135.45,135.32,135.36,1668.0,127.5217,127.5217,127.3994,127.437,1668.0
2022-12-30 13:50:00,135.3,135.3,135.24,135.25,1225.0,127.3805,127.3805,127.324,127.3334,1225.0
2022-12-30 13:55:00,135.29,135.29,135.22,135.23,2250.0,127.3711,127.3711,127.3052,127.3146,2250.0
2022-12-30 14:00:00,135.23,135.26,135.1,135.1,3188.0,127.3146,127.3429,127.1922,127.1922,3188.0
2022-12-30 14:05:00,135.06,135.06,134.95,134.95,1406.0,127.1546,127.1546,127.051,127.051,1406.0
2022-12-30 14:10:00,134.95,134.98,134.84,134.97,2568.0,127.051,127.0793,126.9474,127.0698,2568.0
2022-12-30 14:15:00,134.94,135.01,134.83,135.01,1712.0,127.0416,127.1075,126.938,127.1075,1712.0
2022-12-30 14:20:00,134.98,135.01,134.97,134.99,1209.0,127.0793,127.1075,127.0698,127.0887,1209.0
2022-12-30 14:25:00,135.01,135.07,135.01,135.07,400.0,127.1075,127.164,127.1075,127.164,400.0
2022-12-30 14:30:00,135.09,135.18,135.07,135.15,1100.0,127.1828,127.2675,127.164,127.2393,1100.0
2022-12-30 14:35:00,135.15,135.17,134.92,135.03,4678.0,127.2393,127.2581,127.0228,127.1263,4678.0
2022-12-30 14:40:00,135.04,135.04,134.97,135.0,1849.0,127.1357,127.1357,127.0698,127.0981,1849.0
2022-12-30 14:45:00,134.99,135.03,134.96,135.01,1127.0,127.0887,127.1263,127.0604,127.1075,1127.0
2022-12-30 14:50:00,135.01,135.06,134.96,134.97,3146.0,127.1075,127.1546,127.0604,127.0698,3146.0
2022-12-30 14:55:00,134.96,134.96,134.76,134.89,5794.0,127.0604,127.0604,126.8721,126.9945,5794.0
2022-12-30 15:00:00,134.93,135.08,134.93,135.08,917.0,127.0322,127.1734,127.0322,127.1734,917.0
2022-12-30 15:05:00,135.1,135.18,135.05,135.12,2409.0,127.1922,127.2675,127.1452,127.2111,2409.0
2022-12-30 15:10:00,135.12,135.36,135.11,135.36,2638.0,127.2111,127.437,127.2016,127.437,2638.0
2022-12-30 15:15:00,135.4,135.49,135.33,135.39,3438.0,127.4747,127.5594,127.4088,127.4653,3438.0
2022-12-30 15:20:00,135.38,135.39,135.29,135.34,2542.0,127.4558,127.4653,127.3711,127.4182,2542.0
2022-12-30 15:25:00,135.34,135.34,135.21,135.25,3330.0,127.4182,127.4182,127.2958,127.3334,3330.0
2022-12-30 15:30:00,135.19,135.64,135.19,135.64,4043.0,127.277,127.7006,127.277,127.7006,4043.0
2022-12-30 15:35:00,135.61,135.67,135.55,135.59,4820.0,127.6724,127.7289,127.6159,127.6535,4820.0
2022-12-30 15:40:00,135.59,135.64,135.58,135.62,3210.0,127.6535,127.7006,127.6441,127.6818,3210.0
2022-12-30 15:45:00,135.59,135.92,135.59,135.91,9123.0,127.6535,127.9642,127.6535,127.9548,9123.0
2022-12-30 15:50:00,135.93,135.96,135.69,135.84,16407.0,127.9736,128.0019,127.7477,127.8889,16407.0
2022-12-30 15:55:00,135.83,135.84,135.42,135.58,49500.0,127.8795,127.8889,127.4935,127.6441,49500.0
2023-01-03 09:30:00,135.54,136.42,135.21,136.06,28323.0,127.6065,128.435,127.2958,128.096,28323.0
2023-01-03 09:35:00,136.06,136.08,135.64,135.94,6663.0,128.096,128.1149,127.7006,127.9831,6663.0
2023-01-03 09:40:00,135.96,136.16,135.94,136.09,1500.0,128.0019,128.1902,127.9831,128.1243,1500.0
2023-01-03 09:45:00,135.96,136.2,135.22,135.44,8974.0,128.0019,128.2278,127.3052,127.5123,8974.0
2023-01-03 09:50:00,135.65,135.95,135.61,135.92,11736.0,127.71,127.9925,127.6724,127.9642,11736.0
2023-01-03 09:55:00,135.9,135.94,135.58,135.69,5246.0,127.9454,127.9831,127.6441,127.7477,5246.0
2023-01-03 10:00:00,135.67,136.19,135.64,136.12,7210.0,127.7289,128.2184,127.7006,128.1525,7210.0
2023-01-03 10:05:00,136.13,136.18,136.03,136.18,1626.0,128.1619,128.209,128.0678,128.209,1626.0
2023-01-03 10:10:00,136.07,136.2,135.85,135.87,3260.0,128.1055,128.2278,127.8983,127.9172,3260.0
2023-01-03 10:15:00,135.9,136.13,135.72,135.72,4277.0,127.9454,128.1619,127.7759,127.7759,4277.0
2023-01-03 10:20:00,135.72,136.13,135.71,136.12,6661.0,127.7759,128.1619,127.7665,128.1525,6661.0
2023-01-03 10:25:00,136.16,136.33,136.1,136.33,2718.0,128.1902,128.3502,128.1337,128.3502,2718.0
2023-01-03 10:30:00,136.33,136.58,136.33,136.57,6939.0,128.3502,128.5856,128.3502,128.5762,6939.0
2023-01-03 10:35:00,136.62,136.73,136.6,136.61,3712.0,128.6233,128.7268,128.6044,128.6138,3712.0
2023-01-03 10:40:00,136.67,136.92,136.66,136.88,2897.0,128.6703,128.9057,128.6609,128.868,2897.0
2023-01-03 10:45:00,136.93,136.98,136.84,136.88,7793.0,128.9151,128.9622,128.8304,128.868,7793.0
2023-01-03 10:50:00,136.85,136.85,136.66,136.73,4157.0,128.8398,128.8398,128.6609,128.7268,4157.0
2023-01-03 10:55:00,136.72,137.22,136.7,137.08,47483.0,128.7174,129.1881,128.6986,129.0563,47483.0
2023-01-03 11:00:00,137.09,137.18,136.97,137.02,6986.0,129.0657,129.1505,128.9528,128.9998,6986.0
2023-01-03 11:05:00,137.03,137.11,136.86,136.86,5399.0,129.0093,129.0846,128.8492,128.8492,5399.0
2023-01-03 11:10:00,136.83,136.83,136.26,136.26,4970.0,128.821,128.821,128.2843,128.2843,4970.0
2023-01-03 11:15:00,136.24,136.36,136.05,136.32,11745.0,128.2655,128.3785,128.0866,128.3408,11745.0
2023-01-03 11:20:00,136.2,136.47,136.18,136.42,5466.0,128.2278,128.482,128.209,128.435,5466.0
2023-01-03 11:25:00,136.42,136.42,136.16,136.25,6064.0,128.435,128.435,128.1902,128.2749,6064.0
2023-01-03 11:30:00,136.37,136.37,135.96,136.08,4445.0,128.3879,128.3879,128.0019,128.1149,4445.0
2023-01-03 11:35:00,136.07,136.11,136.01,136.03,3297.0,128.1055,128.1431,128.049,128.0678,3297.0
2023-01-03 11:40:00,136.03,136.1,135.96,136.1,7712.0,128.0678,128.1337,128.0019,128.1337,7712.0
2023-01-03 11:45:00,135.99,136.1,135.85,135.89,9702.0,128.0301,128.1337,127.8983,127.936,9702.0
2023-01-03 11:50:00,135.91,135.94,135.79,135.91,8849.0,127.9548,127.9831,127.8418,127.9548,8849.0
2023-01-03 11:55:00,135.87,135.97,135.79,135.86,14532.0,127.9172,128.0113,127.8418,127.9077,14532.0
2023-01-03 12:00:00,135.83,135.92,135.62,135.62,5920.0,127.8795,127.9642,127.6818,127.6818,5920.0
2023-01-03 12:05:00,135.6,135.66,135.48,135.58,13342.0,127.663,127.7195,127.55,127.6441,13342.0
2023-01-03 12:10:00,135.59,136.01,135.59,135.8,22749.0,127.6535,128.049,127.6535,127.8513,22749.0
2023-01-03 12:15:00,135.78,135.88,135.76,135.88,2617.0,127.8324,127.9266,127.8136,127.9266,2617.0
2023-01-03 12:20:00,135.9,136.0,135.87,135.88,3512.0,127.9454,128.0396,127.9172,127.9266,3512.0
2023-01-03 12:25:00,135.91,135.95,135.81,135.95,4783.0,127.9548,127.9925,127.8607,127.9925,4783.0
2023-01-03 12:30:00,135.95,136.53,135.95,136.49,5053.0,127.9925,128.5385,127.9925,128.5009,5053.0
2023-01-03 12:35:00,136.62,136.62,136.43,136.43,3937.0,128.6233,128.6233,128.4444,128.4444,3937.0
2023-01-03 12:40:00,136.4,136.44,136.19,136.23,4099.0,128.4161,128.4538,128.2184,128.2561,4099.0
2023-01-03 12:45:00,136.19,136.22,135.74,135.75,21737.0,128.2184,128.2467,127.7948,127.8042,21737.0
2023-01-03 12:50:00,135.73,135.92,135.73,135.92,1749.0,127.7854,127.9642,127.7854,127.9642,1749.0
2023-01-03 12:55:00,136.06,136.38,136.06,136.29,4940.0,128.096,128.3973,128.096,128.3126,4940.0
2023-01-03 13:00:00,136.27,136.33,136.24,136.33,2922.0,128.2937,128.3502,128.2655,128.3502,2922.0
2023-01-03 13:05:00,136.31,136.33,136.26,136.28,3023.0,128.3314,128.3502,128.2843,128.3032,3023.0
2023-01-03 13:10:00,136.25,136.39,136.25,136.28,3694.0,128.2749,128.4067,128.2749,128.3032,3694.0
2023-01-03 13:15:00,136.28,136.47,136.28,136.43,2804.0,128.3032,128.482,128.3032,128.4444,2804.0
2023-01-03 13:20:00,136.39,136.54,136.36,136.53,3017.0,128.4067,128.5479,128.3785,128.5385,3017.0
2023-01-03 13:25:00,136.51,136.72,136.48,136.63,3610.0,128.5197,128.7174,128.4915,128.6327,3610.0
2023-01-03 13:30:00,136.61,136.63,136.46,136.46,3506.0,128.6138,128.6327,128.4726,128.4726,3506.0
2023-01-03 13:35:00,136.41,136.46,136.24,136.24,1925.0,128.4256,128.4726,128.2655,128.2655,1925.0
2023-01-03 13:40:00,136.28,136.41,136.21,136.22,2994.0,128.3032,128.4256,128.2373,128.2467,2994.0
2023-01-03 13:45:00,136.14,136.23,136.06,136.23,3306.0,128.1714,128.2561,128.096,128.2561,3306.0
2023-01-03 13:50:00,136.2,136.44,136.2,136.36,2894.0,128.2278,128.4538,128.2278,128.3785,2894.0
2023-01-03 13:55:00,136.38,136.46,136.35,136.39,2500.0,128.3973,128.4726,128.3691,128.4067,2500.0
2023-01-03 14:00:00,136.4,136.4,136.02,136.05,6986.0,128.4161,128.4161,128.0584,128.0866,6986.0
2023-01-03 14:05:00,136.09,136.09,135.98,136.02,3791.0,128.1243,128.1243,128.0207,128.0584,3791.0
2023-01-03 14:10:00,136.05,136.15,136.01,136.15,2716.0,128.0866,128.1808,128.049,128.1808,2716.0
2023-01-03 14:15:00,136.16,136.3,136.15,136.28,3604.0,128.1902,128.322,128.1808,128.3032,3604.0
2023-01-03 14:20:00,136.25,136.28,136.02,136.02,2535.0,128.2749,128.3032,128.0584,128.0584,2535.0
2023-01-03 14:25:00,135.89,135.89,135.83,135.88,2282.0,127.936,127.936,127.8795,127.9266,2282.0
2023-01-03 14:30:00,135.84,135.86,135.65,135.72,4674.0,127.8889,127.9077,127.71,127.7759,4674.0
2023-01-03 14:35:00,135.71,135.79,135.61,135.79,3417.0,127.7665,127.8418,127.6724,127.8418,3417.0
2023-01-03 14:40:00,135.9,136.03,135.86,136.03,2919.0,127.9454,128.0678,127.9077,128.0678,2919.0
2023-01-03 14:45:00,136.03,136.37,136.03,136.29,2001.0,128.0678,128.3879,128.0678,128.3126,2001.0
2023-01-03 14:50:00,136.28,136.33,136.08,136.09,3902.0,128.3032,128.3502,128.1149,128.1243,3902.0
2023-01-03 14:55:00,136.13,136.28,136.13,136.21,4874.0,128.1619,128.3032,128.1619,128.2373,4874.0
2023-01-03 15:00:00,136.23,136.33,136.14,136.2,4487.0,128.2561,128.3502,128.1714,128.2278,4487.0
2023-01-03 15:05:00,136.23,136.23,136.07,136.14,4033.0,128.2561,128.2561,128.1055,128.1714,4033.0
2023-01-03 15:10:00,136.19,136.33,136.19,136.33,2375.0,128.2184,128.3502,128.2184,128.3502,2375.0
2023-01-03 15:15:00,136.4,136.44,136.34,136.4,5575.0,128.4161,128.4538,128.3596,128.4161,5575.0
2023-01-03 15:20:00,136.41,136.41,136.15,136.19,8999.0,128.4256,128.4256,128.1808,128.2184,8999.0
2023-01-03 15:25:00,136.19,136.44,136.13,136.41,8769.0,128.2184,128.4538,128.1619,128.4256,8769.0
2023-01-03 15:30:00,136.47,136.62,136.41,136.59,6334.0,128.482,128.6233,128.4256,128.595,6334.0
2023-01-03 15:35:00,136.63,136.63,136.41,136.41,4903.0,128.6327,128.6327,128.4256,128.4256,4903.0
2023-01-03 15:40:00,136.42,136.52,136.39,136.46,17469.0,128.435,128.5291,128.4067,128.4726,17469.0
2023-01-03 15:45:00,136.47,136.58,136.38,136.58,8873.0,128.482,128.5856,128.3973,128.5856,8873.0
2023-01-03 15:50:00,136.55,136.76,136.42,136.75,26932.0,128.5574,128.7551,128.435,128.7457,26932.0
2023-01-03 15:55:00,136.76,136.82,136.54,136.63,55952.0,128.7551,128.8116,128.5479,128.6327,55952.0
2023-01-04 09:30:00,137.32,138.47,136.88,138.15,26990.0,129.2823,130.365,128.868,130.0637,26990.0
2023-01-04 09:35:00,138.26,138.72,138.15,138.59,8101.0,130.1673,130.6003,130.0637,130.478,8101.0
2023-01-04 09:40:00,138.49,138.81,138.43,138.51,12555.0,130.3838,130.6851,130.3273,130.4026,12555.0
2023-01-04 09:45:00,138.22,138.37,137.66,137.77,13625.0,130.1296,130.2708,129.6024,129.7059,13625.0
2023-01-04 09:50:00,137.77,137.98,137.7,137.84,6965.0,129.7059,129.9037,129.64,129.7718,6965.0
2023-01-04 09:55:00,137.89,138.14,137.81,138.14,7736.0,129.8189,130.0543,129.7436,130.0543,7736.0
2023-01-04 10:00:00,138.0,138.32,137.54,137.71,15138.0,129.9225,130.2238,129.4894,129.6495,15138.0
2023-01-04 10:05:00,137.72,137.73,137.15,137.42,4753.0,129.6589,129.6683,129.1222,129.3764,4753.0
2023-01-04 10:10:00,137.31,137.5,136.89,137.0,30885.0,129.2729,129.4518,128.8775,128.981,30885.0
2023-01-04 10:15:00,137.0,137.55,136.99,137.53,4457.0,128.981,129.4988,128.9716,129.48,4457.0
2023-01-04 10:20:00,137.53,137.61,137.31,137.42,6076.0,129.48,129.5553,129.2729,129.3764,6076.0
2023-01-04 10:25:00,137.39,137.86,137.32,137.82,4591.0,129.3482,129.7907,129.2823,129.753,4591.0
2023-01-04 10:30:00,137.94,138.0,137.76,137.76,3345.0,129.866,129.9225,129.6965,129.6965,3345.0
2023-01-04 10:35:00,137.81,138.01,137.61,137.61,8077.0,129.7436,129.9319,129.5553,129.5553,8077.0
2023-01-04 10:40:00,137.69,137.84,137.62,137.83,3262.0,129.6306,129.7718,129.5647,129.7624,3262.0
2023-01-04 10:45:00,138.17,138.25,138.08,138.11,7816.0,130.0825,130.1579,129.9978,130.026,7816.0
2023-01-04 10:50:00,138.12,138.18,137.97,138.13,13198.0,130.0355,130.0919,129.8942,130.0449,13198.0
2023-01-04 10:55:00,138.09,138.27,138.0,138.22,6561.0,130.0072,130.1767,129.9225,130.1296,6561.0
2023-01-04 11:00:00,138.29,138.36,138.09,138.11,3269.0,130.1955,130.2614,130.0072,130.026,3269.0
2023-01-04 11:05:00,138.08,138.33,138.0,138.33,3129.0,129.9978,130.2332,129.9225,130.2332,3129.0
2023-01-04 11:10:00,138.34,138.63,138.3,138.63,5970.0,130.2426,130.5156,130.2049,130.5156,5970.0
2023-01-04 11:15:00,138.67,138.8,138.66,138.79,5812.0,130.5533,130.6757,130.5439,130.6662,5812.0
2023-01-04 11:20:00,138.76,138.76,138.61,138.71,8185.0,130.638,130.638,130.4968,130.5909,8185.0
2023-01-04 11:25:00,138.68,138.73,138.59,138.7,8692.0,130.5627,130.6098,130.478,130.5815,8692.0
2023-01-04 11:30:00,138.7,139.05,138.64,139.05,11152.0,130.5815,130.911,130.525,130.911,11152.0
2023-01-04 11:35:00,139.12,139.31,139.12,139.29,3310.0,130.9769,131.1558,130.9769,131.137,3310.0
2023-01-04 11:40:00,139.32,139.33,139.04,139.1,6395.0,131.1652,131.1746,130.9016,130.9581,6395.0
2023-01-04 11:45:00,139.13,139.15,139.04,139.11,3701.0,130.9863,131.0052,130.9016,130.9675,3701.0
2023-01-04 11:50:00,139.13,139.2,139.01,139.04,6658.0,130.9863,131.0522,130.8734,130.9016,6658.0
2023-01-04 11:55:00,139.02,139.22,139.02,139.13,4176.0,130.8828,131.0711,130.8828,130.9863,4176.0
2023-01-04 12:00:00,139.17,139.24,139.08,139.21,13494.0,131.024,131.0899,130.9393,131.0617,13494.0
2023-01-04 12:05:00,139.2,139.22,139.07,139.09,17028.0,131.0522,131.0711,130.9299,130.9487,17028.0
2023-01-04 12:10:00,139.09,139.26,139.02,139.02,10018.0,130.9487,131.1087,130.8828,130.8828,10018.0
2023-01-04 12:15:00,138.94,139.14,138.94,139.01,4898.0,130.8075,130.9958,130.8075,130.8734,4898.0
2023-01-04 12:20:00,139.01,139.24,138.97,139.2,6573.0,130.8734,131.0899,130.8357,131.0522,6573.0
2023-01-04 12:25:00,139.26,139.32,139.24,139.29,5338.0,131.1087,131.1652,131.0899,131.137,5338.0
2023-01-04 12:30:00,139.29,139.43,139.28,139.39,3074.0,131.137,131.2688,131.1276,131.2311,3074.0
2023-01-04 12:35:00,139.39,139.45,139.38,139.38,6450.0,131.2311,131.2876,131.2217,131.2217,6450.0
2023-01-04 12:40:00,139.36,139.43,139.22,139.22,6381.0,131.2029,131.2688,131.0711,131.0711,6381.0
2023-01-04 12:45:00,139.27,139.27,139.01,139.01,3822.0,131.1181,131.1181,130.8734,130.8734,3822.0
2023-01-04 12:50:00,139.03,139.32,139.03,139.31,20720.0,130.8922,131.1652,130.8922,131.1558,20720.0
2023-01-04 12:55:00,139.29,139.34,139.18,139.19,3959.0,131.137,131.1841,131.0334,131.0428,3959.0
2023-01-04 13:00:00,139.19,139.3,139.12,139.21,9233.0,131.0428,131.1464,130.9769,131.0617,9233.0
2023-01-04 13:05:00,139.18,139.3,139.09,139.3,5543.0,131.0334,131.1464,130.9487,131.1464,5543.0
2023-01-04 13:10:00,139.28,139.42,139.27,139.39,4934.0,131.1276,131.2594,131.1181,131.2311,4934.0
2023-01-04 13:15:00,139.37,139.55,139.31,139.53,4642.0,131.2123,131.3818,131.1558,131.3629,4642.0
2023-01-04 13:20:00,139.46,139.51,139.41,139.41,2835.0,131.297,131.3441,131.25,131.25,2835.0
2023-01-04 13:25:00,139.44,139.49,139.34,139.34,4618.0,131.2782,131.3253,131.1841,131.1841,4618.0
2023-01-04 13:30:00,139.34,139.36,139.17,139.24,4893.0,131.1841,131.2029,131.024,131.0899,4893.0
2023-01-04 13:35:00,139.21,139.33,139.08,139.32,4870.0,131.0617,131.1746,130.9393,131.1652,4870.0
2023-01-04 13:40:00,139.32,139.32,139.24,139.26,1535.0,131.1652,131.1652,131.0899,131.1087,1535.0
2023-01-04 13:45:00,139.25,139.34,139.23,139.29,4193.0,131.0993,131.1841,131.0805,131.137,4193.0
2023-01-04 13:50:00,139.32,139.36,139.28,139.31,2362.0,131.1652,131.2029,131.1276,131.1558,2362.0
2023-01-04 13:55:00,139.31,139.38,138.97,139.06,5528.0,131.1558,131.2217,130.8357,130.9204,5528.0
2023-01-04 14:00:00,138.95,139.33,138.66,138.99,6531.0,130.8169,131.1746,130.5439,130.8545,6531.0
2023-01-04 14:05:00,138.99,139.09,138.71,138.76,3792.0,130.8545,130.9487,130.5909,130.638,3792.0
2023-01-04 14:10:00,138.77,138.77,138.62,138.75,3503.0,130.6474,130.6474,130.5062,130.6286,3503.0
2023-01-04 14:15:00,138.77,138.96,138.77,138.95,3697.0,130.6474,130.8263,130.6474,130.8169,3697.0
2023-01-04 14:20:00,138.94,138.95,138.33,138.41,4329.0,130.8075,130.8169,130.2332,130.3085,4329.0
2023-01-04 14:25:00,138.37,138.37,137.88,137.97,8689.0,130.2708,130.2708,129.8095,129.8942,8689.0
2023-01-04 14:30:00,137.94,138.27,137.93,138.27,4503.0,129.866,130.1767,129.8566,130.1767,4503.0
2023-01-04 14:35:00,138.32,138.33,138.09,138.1,3563.0,130.2238,130.2332,130.0072,130.0166,3563.0
2023-01-04 14:40:00,138.12,138.19,138.0,138.04,10550.0,130.0355,130.1014,129.9225,129.9601,10550.0
2023-01-04 14:45:00,138.04,138.19,138.01,138.14,5053.0,129.9601,130.1014,129.9319,130.0543,5053.0
2023-01-04 14:50:00,138.09,138.1,138.02,138.02,5216.0,130.0072,130.0166,129.9413,129.9413,5216.0
2023-01-04 14:55:00,138.07,138.42,138.07,138.42,6700.0,129.9884,130.3179,129.9884,130.3179,6700.0
2023-01-04 15:00:00,138.49,138.68,138.44,138.58,6317.0,130.3838,130.5627,130.3367,130.4685,6317.0
2023-01-04 15:05:00,138.55,138.66,138.47,138.63,6172.0,130.4403,130.5439,130.365,130.5156,6172.0
2023-01-04 15:10:00,138.6,138.68,138.55,138.67,6216.0,130.4874,130.5627,130.4403,130.5533,6216.0
2023-01-04 15:15:00,138.68,138.78,138.66,138.77,6100.0,130.5627,130.6568,130.5439,130.6474,6100.0
2023-01-04 15:20:00,138.78,138.85,138.55,138.58,15505.0,130.6568,130.7227,130.4403,130.4685,15505.0
2023-01-04 15:25:00,138.61,138.69,138.5,138.62,7381.0,130.4968,130.5721,130.3932,130.5062,7381.0
2023-01-04 15:30:00,138.61,138.73,138.51,138.54,5960.0,130.4968,130.6098,130.4026,130.4309,5960.0
2023-01-04 15:35:00,138.54,138.54,138.35,138.45,11494.0,130.4309,130.4309,130.252,130.3461,11494.0
2023-01-04 15:40:00,138.45,138.45,138.15,138.21,28850.0,130.3461,130.3461,130.0637,130.1202,28850.0
2023-01-04 15:45:00,138.19,138.27,138.04,138.17,26573.0,130.1014,130.1767,129.9601,130.0825,26573.0
2023-01-04 15:50:00,138.2,138.52,138.18,138.5,36405.0,130.1108,130.412,130.0919,130.3932,36405.0
2023-01-04 15:55:00,138.5,139.04,138.5,138.94,105688.0,130.3932,130.9016,130.3932,130.8075,105688.0
2023-01-05 09:30:00,138.26,138.67,138.22,138.63,13190.0,130.1673,130.5533,130.1296,130.5156,13190.0
2023-01-05 09:35:00,138.53,138.76,138.27,138.52,6901.0,130.4215,130.638,130.1767,130.412,6901.0
2023-01-05 09:40:00,138.58,138.58,138.21,138.43,4806.0,130.4685,130.4685,130.1202,130.3273,4806.0
2023-01-05 09:45:00,138.47,138.49,138.08,138.25,6414.0,130.365,130.3838,129.9978,130.1579,6414.0
2023-01-05 09:50:00,138.25,138.67,138.25,138.44,4352.0,130.1579,130.5533,130.1579,130.3367,4352.0
2023-01-05 09:55:00,138.49,138.56,138.21,138.3,18429.0,130.3838,130.4497,130.1202,130.2049,18429.0
2023-01-05 10:00:00,138.3,138.3,138.03,138.25,5696.0,130.2049,130.2049,129.9507,130.1579,5696.0
2023-01-05 10:05:00,138.19,138.5,138.12,138.36,7126.0,130.1014,130.3932,130.0355,130.2614,7126.0
2023-01-05 10:10:00,138.36,138.55,138.33,138.47,15140.0,130.2614,130.4403,130.2332,130.365,15140.0
2023-01-05 10:15:00,138.4,138.4,138.06,138.06,3675.0,130.2991,130.2991,129.979,129.979,3675.0
2023-01-05 10:20:00,138.08,138.16,137.95,138.1,5342.0,129.9978,130.0731,129.8754,130.0166,5342.0
2023-01-05 10:25:00,138.02,138.17,138.01,138.17,2067.0,129.9413,130.0825,129.9319,130.0825,2067.0
2023-01-05 10:30:00,138.17,138.18,137.83,137.86,3725.0,130.0825,130.0919,129.7624,129.7907,3725.0
2023-01-05 10:35:00,137.86,137.99,137.68,137.98,4333.0,129.7907,129.9131,129.6212,129.9037,4333.0
2023-01-05 10:40:00,137.94,138.07,137.89,138.07,4428.0,129.866,129.9884,129.8189,129.9884,4428.0
2023-01-05 10:45:00,138.01,138.16,137.96,138.14,8704.0,129.9319,130.0731,129.8848,130.0543,8704.0
2023-01-05 10:50:00,138.16,138.16,137.67,137.67,3785.0,130.0731,130.0731,129.6118,129.6118,3785.0
2023-01-05 10:55:00,137.75,137.9,137.7,137.74,5570.0,129.6871,129.8283,129.64,129.6777,5570.0
2023-01-05 11:00:00,137.69,137.74,137.57,137.6,4740.0,129.6306,129.6777,129.5177,129.5459,4740.0
2023-01-05 11:05:00,137.62,137.78,137.61,137.63,4723.0,129.5647,129.7154,129.5553,129.5741,4723.0
2023-01-05 11:10:00,137.67,137.7,137.44,137.64,6419.0,129.6118,129.64,129.3953,129.5836,6419.0
2023-01-05 11:15:00,137.62,137.69,137.5,137.57,5110.0,129.5647,129.6306,129.4518,129.5177,5110.0
2023-01-05 11:20:00,137.58,137.58,137.3,137.31,5479.0,129.5271,129.5271,129.2635,129.2729,5479.0
2023-01-05 11:25:00,137.25,137.45,137.24,137.44,4642.0,129.2164,129.4047,129.207,129.3953,4642.0
2023-01-05 11:30:00,137.46,137.47,137.3,137.3,3993.0,129.4141,129.4235,129.2635,129.2635,3993.0
2023-01-05 11:35:00,137.34,137.39,137.28,137.28,2871.0,129.3011,129.3482,129.2446,129.2446,2871.0
2023-01-05 11:40:00,137.26,137.53,137.19,137.53,7295.0,129.2258,129.48,129.1599,129.48,7295.0
2023-01-05 11:45:00,137.55,137.59,137.42,137.47,2466.0,129.4988,129.5365,129.3764,129.4235,2466.0
2023-01-05 11:50:00,137.47,137.48,137.26,137.26,3884.0,129.4235,129.4329,129.2258,129.2258,3884.0
2023-01-05 11:55:00,137.34,137.44,137.3,137.44,3394.0,129.3011,129.3953,129.2635,129.3953,3394.0
2023-01-05 12:00:00,137.47,137.68,137.46,137.68,3585.0,129.4235,129.6212,129.4141,129.6212,3585.0
2023-01-05 12:05:00,137.73,137.75,137.67,137.69,2638.0,129.6683,129.6871,129.6118,129.6306,2638.0
2023-01-05 12:10:00,137.71,137.71,137.58,137.59,3562.0,129.6495,129.6495,129.5271,129.5365,3562.0
2023-01-05 12:15:00,137.58,137.77,137.55,137.71,3855.0,129.5271,129.7059,129.4988,129.6495,3855.0
2023-01-05 12:20:00,137.71,137.93,137.69,137.88,2300.0,129.6495,129.8566,129.6306,129.8095,2300.0
2023-01-05 12:25:00,137.88,137.89,137.78,137.89,21951.0,129.8095,129.8189,129.7154,129.8189,21951.0
2023-01-05 12:30:00,137.85,138.2,137.85,138.2,5993.0,129.7813,130.1108,129.7813,130.1108,5993.0
2023-01-05 12:35:00,138.24,138.32,138.16,138.18,6861.0,130.1484,130.2238,130.0731,130.0919,6861.0
2023-01-05 12:40:00,138.17,138.27,138.13,138.27,5456.0,130.0825,130.1767,130.0449,130.1767,5456.0
2023-01-05 12:45:00,138.32,138.44,138.28,138.37,2803.0,130.2238,130.3367,130.1861,130.2708,2803.0
2023-01-05 12:50:00,138.35,138.41,138.32,138.37,2909.0,130.252,130.3085,130.2238,130.2708,2909.0
2023-01-05 12:55:00,138.36,138.41,138.33,138.41,3796.0,130.2614,130.3085,130.2332,130.3085,3796.0
2023-01-05 13:00:00,138.44,138.44,138.19,138.22,4296.0,130.3367,130.3367,130.1014,130.1296,4296.0
2023-01-05 13:05:00,138.18,138.37,138.17,138.36,1402.0,130.0919,130.2708,130.0825,130.2614,1402.0
2023-01-05 13:10:00,138.37,138.41,138.18,138.19,5552.0,130.2708,130.3085,130.0919,130.1014,5552.0
2023-01-05 13:15:00,138.22,138.23,138.11,138.2,3518.0,130.1296,130.139,130.026,130.1108,3518.0
2023-01-05 13:20:00,138.21,138.79,138.21,138.66,10918.0,130.1202,130.6662,130.1202,130.5439,10918.0
2023-01-05 13:25:00,138.62,138.82,138.62,138.65,11360.0,130.5062,130.6945,130.5062,130.5344,11360.0
2023-01-05 13:30:00,138.7,138.9,138.68,138.83,4357.0,130.5815,130.7698,130.5627,130.7039,4357.0
2023-01-05 13:35:00,138.86,138.86,138.66,138.73,5078.0,130.7321,130.7321,130.5439,130.6098,5078.0
2023-01-05 13:40:00,138.74,138.82,138.67,138.67,15959.0,130.6192,130.6945,130.5533,130.5533,15959.0
2023-01-05 13:45:00,138.71,139.0,138.52,138.59,8750.0,130.5909,130.864,130.412,130.478,8750.0
2023-01-05 13:50:00,138.57,138.68,138.51,138.61,5914.0,130.4591,130.5627,130.4026,130.4968,5914.0
2023-01-05 13:55:00,138.6,138.78,138.47,138.53,14220.0,130.4874,130.6568,130.365,130.4215,14220.0
2023-01-05 14:00:00,138.54,138.9,138.54,138.85,5109.0,130.4309,130.7698,130.4309,130.7227,5109.0
2023-01-05 14:05:00,138.85,138.91,138.8,138.91,4719.0,130.7227,130.7792,130.6757,130.7792,4719.0
2023-01-05 14:10:00,138.94,138.94,138.8,138.81,6793.0,130.8075,130.8075,130.6757,130.6851,6793.0
2023-01-05 14:15:00,138.85,139.04,138.85,139.03,4053.0,130.7227,130.9016,130.7227,130.8922,4053.0
2023-01-05 14:20:00,139.04,139.11,138.99,139.02,4717.0,130.9016,130.9675,130.8545,130.8828,4717.0
2023-01-05 14:25:00,139.02,139.06,138.87,138.87,5082.0,130.8828,130.9204,130.7416,130.7416,5082.0
2023-01-05 14:30:00,138.9,139.18,138.9,139.07,5326.0,130.7698,131.0334,130.7698,130.9299,5326.0
2023-01-05 14:35:00,139.07,139.35,139.05,139.32,8097.0,130.9299,131.1935,130.911,131.1652,8097.0
2023-01-05 14:40:00,139.35,139.44,139.31,139.38,10258.0,131.1935,131.2782,131.1558,131.2217,10258.0
2023-01-05 14:45:00,139.38,139.52,139.37,139.51,4471.0,131.2217,131.3535,131.2123,131.3441,4471.0
2023-01-05 14:50:00,139.47,139.48,139.37,139.41,3084.0,131.3064,131.3159,131.2123,131.25,3084.0
2023-01-05 14:55:00,139.43,139.44,139.32,139.35,9426.0,131.2688,131.2782,131.1652,131.1935,9426.0
2023-01-05 15:00:00,139.34,139.42,139.19,139.36,34752.0,131.1841,131.2594,131.0428,131.2029,34752.0
2023-01-05 15:05:00,139.33,139.39,139.26,139.28,9330.0,131.1746,131.2311,131.1087,131.1276,9330.0
2023-01-05 15:10:00,139.22,139.22,138.92,139.05,13908.0,131.0711,131.0711,130.7886,130.911,13908.0
2023-01-05 15:15:00,139.1,139.22,139.1,139.18,7523.0,130.9581,131.0711,130.9581,131.0334,7523.0
2023-01-05 15:20:00,139.17,139.17,138.94,139.03,7054.0,131.024,131.024,130.8075,130.8922,7054.0
2023-01-05 15:25:00,139.01,139.01,138.82,138.92,7727.0,130.8734,130.8734,130.6945,130.7886,7727.0
2023-01-05 15:30:00,138.92,139.02,138.8,139.0,12553.0,130.7886,130.8828,130.6757,130.864,12553.0
2023-01-05 15:35:00,139.03,139.24,139.03,139.24,8729.0,130.8922,131.0899,130.8922,131.0899,8729.0
2023-01-05 15:40:00,139.25,139.27,139.04,139.07,11496.0,131.0993,131.1181,130.9016,130.9299,11496.0
2023-01-05 15:45:00,139.08,139.31,139.08,139.12,15295.0,130.9393,131.1558,130.9393,130.9769,15295.0
2023-01-05 15:50:00,139.05,139.25,139.05,139.19,24633.0,130.911,131.0993,130.911,131.0428,24633.0
2023-01-05 15:55:00,139.2,139.39,139.2,139.33,41642.0,131.0522,131.2311,131.0522,131.1746,41642.0
2023-01-06 09:30:00,140.0,140.43,139.29,140.43,38303.0,131.8054,132.2103,131.137,132.2103,38303.0
2023-01-06 09:35:00,140.5,140.59,140.29,140.35,2601.0,132.2762,132.3609,132.0784,132.1349,2601.0
2023-01-06 09:40:00,140.21,140.47,140.19,140.3,2200.0,132.0031,132.2479,131.9843,132.0879,2200.0
2023-01-06 09:45:00,140.31,140.41,140.14,140.33,3542.0,132.0973,132.1914,131.9372,132.1161,3542.0
2023-01-06 09:50:00,140.28,140.42,140.19,140.42,3712.0,132.069,132.2008,131.9843,132.2008,3712.0
2023-01-06 09:55:00,140.44,140.75,140.35,140.52,1804.0,132.2197,132.5115,132.1349,132.295,1804.0
2023-01-06 10:00:00,140.6,140.83,140.34,140.48,10319.0,132.3703,132.5868,132.1255,132.2573,10319.0
2023-01-06 10:05:00,140.58,140.88,140.41,140.84,8992.0,132.3515,132.6339,132.1914,132.5963,8992.0
2023-01-06 10:10:00,140.9,140.96,140.57,140.61,6893.0,132.6527,132.7092,132.3421,132.3797,6893.0
2023-01-06 10:15:00,140.65,141.23,140.65,141.23,41722.0,132.4174,132.9634,132.4174,132.9634,41722.0
2023-01-06 10:20:00,141.18,141.24,141.14,141.24,3103.0,132.9164,132.9728,132.8787,132.9728,3103.0
2023-01-06 10:25:00,141.17,141.19,140.99,140.99,3510.0,132.9069,132.9258,132.7375,132.7375,3510.0
2023-01-06 10:30:00,141.04,141.15,140.79,140.8,7564.0,132.7845,132.8881,132.5492,132.5586,7564.0
2023-01-06 10:35:00,140.84,140.84,140.62,140.63,11731.0,132.5963,132.5963,132.3891,132.3985,11731.0
2023-01-06 10:40:00,140.63,140.84,140.5,140.54,7952.0,132.3985,132.5963,132.2762,132.3138,7952.0
2023-01-06 10:45:00,140.46,140.65,140.46,140.62,7159.0,132.2385,132.4174,132.2385,132.3891,7159.0
2023-01-06 10:50:00,140.63,140.66,140.48,140.64,8880.0,132.3985,132.4268,132.2573,132.408,8880.0
2023-01-06 10:55:00,140.62,140.67,140.43,140.54,4095.0,132.3891,132.4362,132.2103,132.3138,4095.0
2023-01-06 11:00:00,140.56,140.75,140.54,140.61,4288.0,132.3326,132.5115,132.3138,132.3797,4288.0
2023-01-06 11:05:00,140.62,141.12,140.59,140.94,7286.0,132.3891,132.8599,132.3609,132.6904,7286.0
2023-01-06 11:10:00,140.96,140.98,140.81,140.93,6886.0,132.7092,132.7281,132.568,132.681,6886.0
2023-01-06 11:15:00,140.9,140.99,140.69,140.69,11426.0,132.6527,132.7375,132.455,132.455,11426.0
2023-01-06 11:20:00,140.73,140.96,140.7,140.9,8698.0,132.4927,132.7092,132.4644,132.6527,8698.0
2023-01-06 11:25:00,140.85,140.87,140.63,140.69,4064.0,132.6057,132.6245,132.3985,132.455,4064.0
2023-01-06 11:30:00,140.68,140.73,140.63,140.69,2462.0,132.4456,132.4927,132.3985,132.455,2462.0
2023-01-06 11:35:00,140.71,140.73,140.68,140.7,1950.0,132.4739,132.4927,132.4456,132.4644,1950.0
2023-01-06 11:40:00,140.69,140.72,140.57,140.67,3597.0,132.455,132.4833,132.3421,132.4362,3597.0
2023-01-06 11:45:00,140.7,140.85,140.7,140.85,5045.0,132.4644,132.6057,132.4644,132.6057,5045.0
2023-01-06 11:50:00,140.85,141.02,140.82,140.83,10005.0,132.6057,132.7657,132.5774,132.5868,10005.0
2023-01-06 11:55:00,140.86,140.98,140.71,140.72,4887.0,132.6151,132.7281,132.4739,132.4833,4887.0
2023-01-06 12:00:00,140.77,140.85,140.74,140.8,2076.0,132.5303,132.6057,132.5021,132.5586,2076.0
2023-01-06 12:05:00,140.8,140.83,140.72,140.73,2034.0,132.5586,132.5868,132.4833,132.4927,2034.0
2023-01-06 12:10:00,140.74,140.88,140.69,140.69,2327.0,132.5021,132.6339,132.455,132.455,2327.0
2023-01-06 12:15:00,140.7,140.81,140.69,140.78,3713.0,132.4644,132.568,132.455,132.5398,3713.0
2023-01-06 12:20:00,140.79,140.81,140.53,140.53,2964.0,132.5492,132.568,132.3044,132.3044,2964.0
2023-01-06 12:25:00,140.48,140.55,140.41,140.49,4425.0,132.2573,132.3232,132.1914,132.2667,4425.0
2023-01-06 12:30:00,140.48,140.66,140.48,140.58,17844.0,132.2573,132.4268,132.2573,132.3515,17844.0
2023-01-06 12:35:00,140.57,140.73,140.55,140.71,6752.0,132.3421,132.4927,132.3232,132.4739,6752.0
2023-01-06 12:40:00,140.7,140.72,140.23,140.29,9745.0,132.4644,132.4833,132.022,132.0784,9745.0
2023-01-06 12:45:00,140.26,140.47,140.25,140.44,3451.0,132.0502,132.2479,132.0408,132.2197,3451.0
2023-01-06 12:50:00,140.45,140.54,140.41,140.41,1552.0,132.2291,132.3138,132.1914,132.1914,1552.0
2023-01-06 12:55:00,140.29,140.43,140.28,140.41,1756.0,132.0784,132.2103,132.069,132.1914,1756.0
2023-01-06 13:00:00,140.41,140.48,140.24,140.24,2760.0,132.1914,132.2573,132.0314,132.0314,2760.0
2023-01-06 13:05:00,140.27,140.4,140.26,140.26,1828.0,132.0596,132.182,132.0502,132.0502,1828.0
2023-01-06 13:10:00,140.31,140.41,140.27,140.41,1813.0,132.0973,132.1914,132.0596,132.1914,1813.0
2023-01-06 13:15:00,140.43,140.46,140.38,140.41,2211.0,132.2103,132.2385,132.1632,132.1914,2211.0
2023-01-06 13:20:00,140.43,140.43,140.36,140.36,4405.0,132.2103,132.2103,132.1443,132.1443,4405.0
2023-01-06 13:25:00,140.38,140.45,140.29,140.38,3497.0,132.1632,132.2291,132.0784,132.1632,3497.0
2023-01-06 13:30:00,140.37,140.55,140.36,140.55,2939.0,132.1538,132.3232,132.1443,132.3232,2939.0
2023-01-06 13:35:00,140.52,140.73,140.52,140.73,4995.0,132.295,132.4927,132.295,132.4927,4995.0
2023-01-06 13:40:00,140.71,140.71,140.48,140.49,1550.0,132.4739,132.4739,132.2573,132.2667,1550.0
2023-01-06 13:45:00,140.48,140.51,140.43,140.47,5284.0,132.2573,132.2856,132.2103,132.2479,5284.0
2023-01-06 13:50:00,140.45,140.45,140.33,140.41,2435.0,132.2291,132.2291,132.1161,132.1914,2435.0
2023-01-06 13:55:00,140.43,140.54,140.43,140.5,3858.0,132.2103,132.3138,132.2103,132.2762,3858.0
2023-01-06 14:00:00,140.55,140.81,140.55,140.72,4193.0,132.3232,132.568,132.3232,132.4833,4193.0
2023-01-06 14:05:00,140.72,140.82,140.71,140.82,3815.0,132.4833,132.5774,132.4739,132.5774,3815.0
2023-01-06 14:10:00,140.87,140.98,140.85,140.97,3517.0,132.6245,132.7281,132.6057,132.7186,3517.0
2023-01-06 14:15:00,140.99,141.29,140.99,141.29,22708.0,132.7375,133.0199,132.7375,133.0199,22708.0
2023-01-06 14:20:00,141.3,141.32,141.29,141.31,1350.0,133.0293,133.0482,133.0199,133.0387,1350.0
2023-01-06 14:25:00,141.34,141.45,141.33,141.37,2649.0,133.067,133.1705,133.0576,133.0952,2649.0
2023-01-06 14:30:00,141.37,141.47,141.36,141.42,3189.0,133.0952,133.1894,133.0858,133.1423,3189.0
2023-01-06 14:35:00,141.38,141.55,141.36,141.53,6073.0,133.1046,133.2647,133.0858,133.2459,6073.0
2023-01-06 14:40:00,141.5,141.54,141.48,141.5,3117.0,133.2176,133.2553,133.1988,133.2176,3117.0
2023-01-06 14:45:00,141.49,141.5,141.43,141.49,3350.0,133.2082,133.2176,133.1517,133.2082,3350.0
2023-01-06 14:50:00,141.46,141.51,141.34,141.36,5375.0,133.18,133.227,133.067,133.0858,5375.0
2023-01-06 14:55:00,141.36,141.52,141.36,141.45,4442.0,133.0858,133.2364,133.0858,133.1705,4442.0
2023-01-06 15:00:00,141.46,141.74,141.46,141.7,4621.0,133.18,133.4436,133.18,133.4059,4621.0
2023-01-06 15:05:00,141.68,141.73,141.65,141.69,4034.0,133.3871,133.4342,133.3588,133.3965,4034.0
2023-01-06 15:10:00,141.72,141.72,141.59,141.66,4958.0,133.4247,133.4247,133.3024,133.3683,4958.0
2023-01-06 15:15:00,141.66,141.69,141.43,141.46,6337.0,133.3683,133.3965,133.1517,133.18,6337.0
2023-01-06 15:20:00,141.45,141.65,141.42,141.63,9262.0,133.1705,133.3588,133.1423,133.34,9262.0
2023-01-06 15:25:00,141.67,141.79,141.67,141.77,9071.0,133.3777,133.4906,133.3777,133.4718,9071.0
2023-01-06 15:30:00,141.79,141.92,141.79,141.89,10711.0,133.4906,133.613,133.4906,133.5848,10711.0
2023-01-06 15:35:00,141.89,141.97,141.82,141.93,12062.0,133.5848,133.6601,133.5189,133.6225,12062.0
2023-01-06 15:40:00,141.95,141.96,141.84,141.91,9066.0,133.6413,133.6507,133.5377,133.6036,9066.0
2023-01-06 15:45:00,141.89,142.05,141.82,141.83,24230.0,133.5848,133.7354,133.5189,133.5283,24230.0
2023-01-06 15:50:00,141.67,141.81,141.27,141.4,32042.0,133.3777,133.5095,133.0011,133.1235,32042.0
2023-01-06 15:55:00,141.45,141.57,141.23,141.35,80716.0,133.1705,133.2835,132.9634,133.0764,80716.0
2023-01-09 09:30:00,141.73,141.86,140.3,140.32,51199.0,133.4342,133.5565,132.0879,132.1067,51199.0
2023-01-09 09:35:00,140.43,140.62,140.19,140.46,17095.0,132.2103,132.3891,131.9843,132.2385,17095.0
2023-01-09 09:40:00,140.46,140.69,140.41,140.67,6740.0,132.2385,132.455,132.1914,132.4362,6740.0
2023-01-09 09:45:00,140.72,140.76,140.4,140.6,8859.0,132.4833,132.5209,132.182,132.3703,8859.0
2023-01-09 09:50:00,140.55,140.93,140.5,140.93,3909.0,132.3232,132.681,132.2762,132.681,3909.0
2023-01-09 09:55:00,141.0,141.12,140.84,140.94,8846.0,132.7469,132.8599,132.5963,132.6904,8846.0
2023-01-09 10:00:00,140.94,141.01,140.75,140.76,7240.0,132.6904,132.7563,132.5115,132.5209,7240.0
2023-01-09 10:05:00,140.69,140.75,140.46,140.48,6025.0,132.455,132.5115,132.2385,132.2573,6025.0
2023-01-09 10:10:00,140.55,141.18,140.48,141.18,8957.0,132.3232,132.9164,132.2573,132.9164,8957.0
2023-01-09 10:15:00,141.16,141.39,141.14,141.14,9736.0,132.8975,133.1141,132.8787,132.8787,9736.0
2023-01-09 10:20:00,141.21,141.24,140.93,140.97,7293.0,132.9446,132.9728,132.681,132.7186,7293.0
2023-01-09 10:25:00,140.97,141.05,140.9,141.01,7196.0,132.7186,132.794,132.6527,132.7563,7196.0
2023-01-09 10:30:00,141.0,141.24,140.96,141.23,5335.0,132.7469,132.9728,132.7092,132.9634,5335.0
2023-01-09 10:35:00,141.21,141.38,141.21,141.32,4448.0,132.9446,133.1046,132.9446,133.0482,4448.0
2023-01-09 10:40:00,141.31,141.31,141.15,141.23,5072.0,133.0387,133.0387,132.8881,132.9634,5072.0
2023-01-09 10:45:00,141.23,141.3,141.18,141.26,5040.0,132.9634,133.0293,132.9164,132.9917,5040.0
2023-01-09 10:50:00,141.32,141.33,141.16,141.16,9512.0,133.0482,133.0576,132.8975,132.8975,9512.0
2023-01-09 10:55:00,141.18,141.37,141.17,141.19,6132.0,132.9164,133.0952,132.9069,132.9258,6132.0
2023-01-09 11:00:00,141.22,141.34,141.22,141.31,1816.0,132.954,133.067,132.954,133.0387,1816.0
2023-01-09 11:05:00,141.3,141.34,141.14,141.21,4871.0,133.0293,133.067,132.8787,132.9446,4871.0
2023-01-09 11:10:00,141.17,141.45,141.17,141.44,7713.0,132.9069,133.1705,132.9069,133.1611,7713.0
2023-01-09 11:15:00,141.45,141.64,141.4,141.64,24011.0,133.1705,133.3494,133.1235,133.3494,24011.0
2023-01-09 11:20:00,141.69,141.88,141.68,141.75,6295.0,133.3965,133.5754,133.3871,133.453,6295.0
2023-01-09 11:25:00,141.67,141.74,141.63,141.67,4780.0,133.3777,133.4436,133.34,133.3777,4780.0
2023-01-09 11:30:00,141.68,141.76,141.67,141.72,4998.0,133.3871,133.4624,133.3777,133.4247,4998.0
2023-01-09 11:35:00,141.74,141.83,141.63,141.69,6916.0,133.4436,133.5283,133.34,133.3965,6916.0
2023-01-09 11:40:00,141.72,141.79,141.65,141.79,2808.0,133.4247,133.4906,133.3588,133.4906,2808.0
2023-01-09 11:45:00,141.78,141.93,141.78,141.86,2708.0,133.4812,133.6225,133.4812,133.5565,2708.0
2023-01-09 11:50:00,141.88,141.96,141.79,141.93,5796.0,133.5754,133.6507,133.4906,133.6225,5796.0
2023-01-09 11:55:00,141.96,142.06,141.85,141.92,4997.0,133.6507,133.7448,133.5471,133.613,4997.0
2023-01-09 12:00:00,141.91,141.92,141.77,141.91,2991.0,133.6036,133.613,133.4718,133.6036,2991.0
2023-01-09 12:05:00,141.9,141.93,141.75,141.82,2568.0,133.5942,133.6225,133.453,133.5189,2568.0
2023-01-09 12:10:00,141.79,141.82,141.67,141.67,3923.0,133.4906,133.5189,133.3777,133.3777,3923.0
2023-01-09 12:15:00,141.71,141.72,141.55,141.57,4076.0,133.4153,133.4247,133.2647,133.2835,4076.0
2023-01-09 12:20:00,141.55,141.58,141.53,141.54,3091.0,133.2647,133.2929,133.2459,133.2553,3091.0
2023-01-09 12:25:00,141.5,141.68,141.43,141.58,10338.0,133.2176,133.3871,133.1517,133.2929,10338.0
2023-01-09 12:30:00,141.58,141.6,141.33,141.35,12420.0,133.2929,133.3118,133.0576,133.0764,12420.0
2023-01-09 12:35:00,141.34,141.5,141.34,141.44,10001.0,133.067,133.2176,133.067,133.1611,10001.0
2023-01-09 12:40:00,141.44,141.57,141.28,141.29,10440.0,133.1611,133.2835,133.0105,133.0199,10440.0
2023-01-09 12:45:00,141.29,141.33,141.2,141.25,5061.0,133.0199,133.0576,132.9352,132.9823,5061.0
2023-01-09 12:50:00,141.25,141.3,140.77,140.77,10400.0,132.9823,133.0293,132.5303,132.5303,10400.0
2023-01-09 12:55:00,140.77,140.77,140.43,140.58,5866.0,132.5303,132.5303,132.2103,132.3515,5866.0
2023-01-09 13:00:00,140.54,140.58,140.18,140.26,8196.0,132.3138,132.3515,131.9749,132.0502,8196.0
2023-01-09 13:05:00,140.22,140.22,139.92,139.92,1867.0,132.0125,132.0125,131.7301,131.7301,1867.0
2023-01-09 13:10:00,139.92,140.08,139.85,139.96,12464.0,131.7301,131.8807,131.6642,131.7678,12464.0
2023-01-09 13:15:00,139.93,140.19,139.9,140.19,3794.0,131.7395,131.9843,131.7113,131.9843,3794.0
2023-01-09 13:20:00,140.15,140.48,140.15,140.48,1900.0,131.9466,132.2573,131.9466,132.2573,1900.0
2023-01-09 13:25:00,140.41,140.48,140.2,140.34,4899.0,132.1914,132.2573,131.9937,132.1255,4899.0
2023-01-09 13:30:00,140.34,140.48,140.34,140.43,6017.0,132.1255,132.2573,132.1255,132.2103,6017.0
2023-01-09 13:35:00,140.43,140.45,140.08,140.45,11550.0,132.2103,132.2291,131.8807,132.2291,11550.0
2023-01-09 13:40:00,140.46,140.6,140.36,140.47,8558.0,132.2385,132.3703,132.1443,132.2479,8558.0
2023-01-09 13:45:00,140.44,140.45,140.28,140.4,2792.0,132.2197,132.2291,132.069,132.182,2792.0
2023-01-09 13:50:00,140.38,140.51,140.36,140.5,1953.0,132.1632,132.2856,132.1443,132.2762,1953.0
2023-01-09 13:55:00,140.44,140.53,140.36,140.39,10617.0,132.2197,132.3044,132.1443,132.1726,10617.0
2023-01-09 14:00:00,140.39,140.57,140.38,140.46,3396.0,132.1726,132.3421,132.1632,132.2385,3396.0
2023-01-09 14:05:00,140.42,140.42,140.22,140.34,3937.0,132.2008,132.2008,132.0125,132.1255,3937.0
2023-01-09 14:10:00,140.3,140.39,140.21,140.25,4260.0,132.0879,132.1726,132.0031,132.0408,4260.0
2023-01-09 14:15:00,140.25,140.36,140.17,140.35,3082.0,132.0408,132.1443,131.9655,132.1349,3082.0
2023-01-09 14:20:00,140.35,140.36,140.25,140.34,1777.0,132.1349,132.1443,132.0408,132.1255,1777.0
2023-01-09 14:25:00,140.31,140.37,140.21,140.31,2401.0,132.0973,132.1538,132.0031,132.0973,2401.0
2023-01-09 14:30:00,140.29,140.39,140.23,140.3,1591.0,132.0784,132.1726,132.022,132.0879,1591.0
2023-01-09 14:35:00,140.3,140.31,140.12,140.15,6016.0,132.0879,132.0973,131.9184,131.9466,6016.0
2023-01-09 14:40:00,140.14,140.32,140.14,140.32,3204.0,131.9372,132.1067,131.9372,132.1067,3204.0
2023-01-09 14:45:00,140.3,140.32,140.14,140.26,12341.0,132.0879,132.1067,131.9372,132.0502,12341.0
2023-01-09 14:50:00,140.23,140.23,139.79,139.82,5945.0,132.022,132.022,131.6077,131.636,5945.0
2023-01-09 14:55:00,139.82,139.98,139.77,139.82,11811.0,131.636,131.7866,131.5889,131.636,11811.0
2023-01-09 15:00:00,139.84,139.89,139.6,139.6,5309.0,131.6548,131.7019,131.4288,131.4288,5309.0
2023-01-09 15:05:00,139.67,139.88,139.61,139.85,5385.0,131.4947,131.6924,131.4382,131.6642,5385.0
2023-01-09 15:10:00,139.94,139.94,139.74,139.75,4206.0,131.7489,131.7489,131.5606,131.5701,4206.0
2023-01-09 15:15:00,139.63,139.89,139.62,139.84,5943.0,131.4571,131.7019,131.4477,131.6548,5943.0
2023-01-09 15:20:00,139.79,139.84,139.69,139.76,10145.0,131.6077,131.6548,131.5136,131.5795,10145.0
2023-01-09 15:25:00,139.72,139.77,139.44,139.46,18135.0,131.5418,131.5889,131.2782,131.297,18135.0
2023-01-09 15:30:00,139.43,139.62,139.33,139.59,10570.0,131.2688,131.4477,131.1746,131.4194,10570.0
2023-01-09 15:35:00,139.52,139.61,139.49,139.56,7842.0,131.3535,131.4382,131.3253,131.3912,7842.0
2023-01-09 15:40:00,139.55,139.77,139.54,139.69,7017.0,131.3818,131.5889,131.3723,131.5136,7017.0
2023-01-09 15:45:00,139.67,139.8,139.52,139.71,17449.0,131.4947,131.6171,131.3535,131.5324,17449.0
2023-01-09 15:50:00,139.75,139.97,139.69,139.94,29038.0,131.5701,131.7772,131.5136,131.7489,29038.0
2023-01-09 15:55:00,139.94,140.07,139.7,139.99,165085.0,131.7489,131.8713,131.523,131.796,165085.0
2023-01-10 09:30:00,140.46,141.08,140.13,140.38,17557.0,132.2385,132.8222,131.9278,132.1632,17557.0
2023-01-10 09:35:00,140.89,140.89,140.27,140.56,2252.0,132.6433,132.6433,132.0596,132.3326,2252.0
2023-01-10 09:40:00,140.8,140.88,140.72,140.86,1567.0,132.5586,132.6339,132.4833,132.6151,1567.0
2023-01-10 09:45:00,140.91,140.91,140.66,140.88,4130.0,132.6622,132.6622,132.4268,132.6339,4130.0
2023-01-10 09:50:00,140.88,140.97,140.62,140.87,4361.0,132.6339,132.7186,132.3891,132.6245,4361.0
2023-01-10 09:55:00,140.9,140.99,140.78,140.9,5281.0,132.6527,132.7375,132.5398,132.6527,5281.0
2023-01-10 10:00:00,140.93,140.93,140.72,140.79,3640.0,132.681,132.681,132.4833,132.5492,3640.0
2023-01-10 10:05:00,140.84,140.88,140.43,140.43,14988.0,132.5963,132.6339,132.2103,132.2103,14988.0
2023-01-10 10:10:00,140.44,140.59,140.19,140.53,8010.0,132.2197,132.3609,131.9843,132.3044,8010.0
2023-01-10 10:15:00,140.62,140.72,140.48,140.54,6407.0,132.3891,132.4833,132.2573,132.3138,6407.0
2023-01-10 10:20:00,140.64,140.64,140.48,140.53,9182.0,132.408,132.408,132.2573,132.3044,9182.0
2023-01-10 10:25:00,140.53,140.67,140.32,140.35,3447.0,132.3044,132.4362,132.1067,132.1349,3447.0
2023-01-10 10:30:00,140.38,140.39,140.23,140.31,3123.0,132.1632,132.1726,132.022,132.0973,3123.0
2023-01-10 10:35:00,140.35,140.44,140.17,140.4,4751.0,132.1349,132.2197,131.9655,132.182,4751.0
2023-01-10 10:40:00,140.44,140.7,140.43,140.68,4115.0,132.2197,132.4644,132.2103,132.4456,4115.0
2023-01-10 10:45:00,140.77,140.78,140.64,140.69,1825.0,132.5303,132.5398,132.408,132.455,1825.0
2023-01-10 10:50:00,140.69,140.88,140.57,140.87,2804.0,132.455,132.6339,132.3421,132.6245,2804.0
2023-01-10 10:55:00,140.86,141.15,140.86,141.11,2127.0,132.6151,132.8881,132.6151,132.8504,2127.0
2023-01-10 11:00:00,141.12,141.26,141.08,141.24,3137.0,132.8599,132.9917,132.8222,132.9728,3137.0
2023-01-10 11:05:00,141.23,141.34,141.2,141.25,1500.0,132.9634,133.067,132.9352,132.9823,1500.0
2023-01-10 11:10:00,141.26,141.31,141.23,141.28,1300.0,132.9917,133.0387,132.9634,133.0105,1300.0
2023-01-10 11:15:00,141.22,141.38,141.2,141.31,3048.0,132.954,133.1046,132.9352,133.0387,3048.0
2023-01-10 11:20:00,141.31,141.35,141.17,141.29,3047.0,133.0387,133.0764,132.9069,133.0199,3047.0
2023-01-10 11:25:00,141.22,141.22,141.07,141.16,1812.0,132.954,132.954,132.8128,132.8975,1812.0
2023-01-10 11:30:00,141.12,141.22,141.06,141.12,2757.0,132.8599,132.954,132.8034,132.8599,2757.0
2023-01-10 11:35:00,141.13,141.23,141.09,141.12,2085.0,132.8693,132.9634,132.8316,132.8599,2085.0
2023-01-10 11:40:00,141.08,141.15,140.99,141.03,2003.0,132.8222,132.8881,132.7375,132.7751,2003.0
2023-01-10 11:45:00,141.1,141.1,140.9,141.07,2131.0,132.841,132.841,132.6527,132.8128,2131.0
2023-01-10 11:50:00,141.07,141.11,141.03,141.06,5165.0,132.8128,132.8504,132.7751,132.8034,5165.0
2023-01-10 11:55:00,141.07,141.14,141.05,141.13,2841.0,132.8128,132.8787,132.794,132.8693,2841.0
2023-01-10 12:00:00,141.05,141.09,140.94,141.08,2655.0,132.794,132.8316,132.6904,132.8222,2655.0
2023-01-10 12:05:00,141.04,141.09,141.02,141.08,1522.0,132.7845,132.8316,132.7657,132.8222,1522.0
2023-01-10 12:10:00,141.01,141.14,140.99,141.13,3853.0,132.7563,132.8787,132.7375,132.8693,3853.0
2023-01-10 12:15:00,141.17,141.18,140.99,141.01,3199.0,132.9069,132.9164,132.7375,132.7563,3199.0
2023-01-10 12:20:00,141.05,141.05,140.88,140.99,5001.0,132.794,132.794,132.6339,132.7375,5001.0
2023-01-10 12:25:00,141.0,141.19,141.0,141.14,1600.0,132.7469,132.9258,132.7469,132.8787,1600.0
2023-01-10 12:30:00,141.2,141.3,141.17,141.3,1791.0,132.9352,133.0293,132.9069,133.0293,1791.0
2023-01-10 12:35:00,141.3,141.62,141.3,141.62,7388.0,133.0293,133.3306,133.0293,133.3306,7388.0
2023-01-10 12:40:00,141.62,141.69,141.55,141.64,4431.0,133.3306,133.3965,133.2647,133.3494,4431.0
2023-01-10 12:45:00,141.7,141.73,141.6,141.64,5084.0,133.4059,133.4342,133.3118,133.3494,5084.0
2023-01-10 12:50:00,141.63,141.71,141.56,141.56,8328.0,133.34,133.4153,133.2741,133.2741,8328.0
2023-01-10 12:55:00,141.67,141.74,141.63,141.69,13527.0,133.3777,133.4436,133.34,133.3965,13527.0
2023-01-10 13:00:00,141.71,142.05,141.7,142.05,23327.0,133.4153,133.7354,133.4059,133.7354,23327.0
2023-01-10 13:05:00,142.02,142.13,141.95,142.1,4840.0,133.7072,133.8107,133.6413,133.7825,4840.0
2023-01-10 13:10:00,142.09,142.15,141.99,141.99,3349.0,133.7731,133.8296,133.6789,133.6789,3349.0
2023-01-10 13:15:00,141.96,141.96,141.7,141.7,8686.0,133.6507,133.6507,133.4059,133.4059,8686.0
2023-01-10 13:20:00,141.72,141.8,141.66,141.75,7566.0,133.4247,133.5001,133.3683,133.453,7566.0
2023-01-10 13:25:00,141.78,141.78,141.61,141.68,4903.0,133.4812,133.4812,133.3212,133.3871,4903.0
2023-01-10 13:30:00,141.67,141.73,141.62,141.66,4906.0,133.3777,133.4342,133.3306,133.3683,4906.0
2023-01-10 13:35:00,141.68,141.76,141.32,141.32,16595.0,133.3871,133.4624,133.0482,133.0482,16595.0
2023-01-10 13:40:00,141.36,141.49,141.29,141.4,2992.0,133.0858,133.2082,133.0199,133.1235,2992.0
2023-01-10 13:45:00,141.42,141.53,141.39,141.51,2985.0,133.1423,133.2459,133.1141,133.227,2985.0
2023-01-10 13:50:00,141.56,141.63,141.51,141.61,3812.0,133.2741,133.34,133.227,133.3212,3812.0
2023-01-10 13:55:00,141.61,141.61,141.41,141.51,5412.0,133.3212,133.3212,133.1329,133.227,5412.0
2023-01-10 14:00:00,141.59,141.74,141.53,141.53,3363.0,133.3024,133.4436,133.2459,133.2459,3363.0
2023-01-10 14:05:00,141.56,141.58,141.46,141.56,1755.0,133.2741,133.2929,133.18,133.2741,1755.0
2023-01-10 14:10:00,141.55,141.69,141.55,141.6,3342.0,133.2647,133.3965,133.2647,133.3118,3342.0
2023-01-10 14:15:00,141.63,141.63,141.52,141.59,1418.0,133.34,133.34,133.2364,133.3024,1418.0
2023-01-10 14:20:00,141.59,141.61,141.48,141.51,3500.0,133.3024,133.3212,133.1988,133.227,3500.0
2023-01-10 14:25:00,141.5,141.64,141.4,141.57,3466.0,133.2176,133.3494,133.1235,133.2835,3466.0
2023-01-10 14:30:00,141.59,141.76,141.59,141.66,4574.0,133.3024,133.4624,133.3024,133.3683,4574.0
2023-01-10 14:35:00,141.69,141.7,141.57,141.57,2651.0,133.3965,133.4059,133.2835,133.2835,2651.0
2023-01-10 14:40:00,141.52,141.55,141.45,141.5,1880.0,133.2364,133.2647,133.1705,133.2176,1880.0
2023-01-10 14:45:00,141.48,141.5,141.4,141.46,5607.0,133.1988,133.2176,133.1235,133.18,5607.0
2023-01-10 14:50:00,141.45,141.45,141.39,141.44,4346.0,133.1705,133.1705,133.1141,133.1611,4346.0
2023-01-10 14:55:00,141.48,141.57,141.45,141.45,1994.0,133.1988,133.2835,133.1705,133.1705,1994.0
2023-01-10 15:00:00,141.45,141.45,141.27,141.33,3267.0,133.1705,133.1705,133.0011,133.0576,3267.0
2023-01-10 15:05:00,141.33,141.42,141.23,141.42,3035.0,133.0576,133.1423,132.9634,133.1423,3035.0
2023-01-10 15:10:00,141.4,141.76,141.39,141.73,4089.0,133.1235,133.4624,133.1141,133.4342,4089.0
2023-01-10 15:15:00,141.74,141.82,141.64,141.65,7833.0,133.4436,133.5189,133.3494,133.3588,7833.0
2023-01-10 15:20:00,141.6,141.6,141.51,141.56,1826.0,133.3118,133.3118,133.227,133.2741,1826.0
2023-01-10 15:25:00,141.54,141.61,141.54,141.55,3223.0,133.2553,133.3212,133.2553,133.2647,3223.0
2023-01-10 15:30:00,141.57,141.58,141.46,141.53,8738.0,133.2835,133.2929,133.18,133.2459,8738.0
2023-01-10 15:35:00,141.52,141.53,141.35,141.44,7618.0,133.2364,133.2459,133.0764,133.1611,7618.0
2023-01-10 15:40:00,141.42,141.43,141.31,141.31,10194.0,133.1423,133.1517,133.0387,133.0387,10194.0
2023-01-10 15:45:00,141.31,141.37,141.27,141.37,14750.0,133.0387,133.0952,133.0011,133.0952,14750.0
2023-01-10 15:50:00,141.34,141.36,141.08,141.3,33497.0,133.067,133.0858,132.8222,133.0293,33497.0
2023-01-10 15:55:00,141.31,141.41,141.23,141.26,40600.0,133.0387,133.1329,132.9634,132.9917,40600.0
2023-01-11 09:30:00,140.39,140.92,140.05,140.05,46143.0,132.1726,132.6716,131.8525,131.8525,46143.0
2023-01-11 09:35:00,140.19,140.2,138.71,138.86,30982.0,131.9843,131.9937,130.5909,130.7321,30982.0
2023-01-11 09:40:00,138.97,139.63,138.75,139.34,22687.0,130.8357,131.4571,130.6286,131.1841,22687.0
2023-01-11 09:45:00,139.34,139.5,138.73,139.4,19075.0,131.1841,131.3347,130.6098,131.2405,19075.0
2023-01-11 09:50:00,139.5,139.5,138.91,139.08,13257.0,131.3347,131.3347,130.7792,130.9393,13257.0
2023-01-11 09:55:00,139.14,139.57,139.13,139.55,6830.0,130.9958,131.4006,130.9863,131.3818,6830.0
2023-01-11 10:00:00,139.58,139.72,139.35,139.47,8177.0,131.41,131.5418,131.1935,131.3064,8177.0
2023-01-11 10:05:00,139.47,139.98,139.46,139.96,5038.0,131.3064,131.7866,131.297,131.7678,5038.0
2023-01-11 10:10:00,139.95,140.01,139.78,139.89,9090.0,131.7583,131.8148,131.5983,131.7019,9090.0
2023-01-11 10:15:00,139.96,139.96,139.58,139.58,7738.0,131.7678,131.7678,131.41,131.41,7738.0
2023-01-11 10:20:00,139.54,139.54,139.24,139.54,7865.0,131.3723,131.3723,131.0899,131.3723,7865.0
2023-01-11 10:25:00,139.56,139.7,139.48,139.48,6155.0,131.3912,131.523,131.3159,131.3159,6155.0
2023-01-11 10:30:00,139.56,139.56,139.31,139.38,8561.0,131.3912,131.3912,131.1558,131.2217,8561.0
2023-01-11 10:35:00,139.32,139.35,139.16,139.22,10587.0,131.1652,131.1935,131.0146,131.0711,10587.0
2023-01-11 10:40:00,139.23,139.23,138.87,138.96,5770.0,131.0805,131.0805,130.7416,130.8263,5770.0
2023-01-11 10:45:00,139.01,139.14,138.86,139.14,7228.0,130.8734,130.9958,130.7321,130.9958,7228.0
2023-01-11 10:50:00,139.15,139.15,138.89,139.07,10310.0,131.0052,131.0052,130.7604,130.9299,10310.0
2023-01-11 10:55:00,139.04,139.05,138.83,138.9,13199.0,130.9016,130.911,130.7039,130.7698,13199.0
2023-01-11 11:00:00,138.92,139.21,138.92,139.21,4570.0,130.7886,131.0617,130.7886,131.0617,4570.0
2023-01-11 11:05:00,139.18,139.18,139.02,139.02,3137.0,131.0334,131.0334,130.8828,130.8828,3137.0
2023-01-11 11:10:00,139.02,139.16,138.98,139.16,3894.0,130.8828,131.0146,130.8451,131.0146,3894.0
2023-01-11 11:15:00,139.18,139.22,139.08,139.12,3630.0,131.0334,131.0711,130.9393,130.9769,3630.0
2023-01-11 11:20:00,139.17,139.18,138.99,139.0,6387.0,131.024,131.0334,130.8545,130.864,6387.0
2023-01-11 11:25:00,139.0,139.09,139.0,139.07,5591.0,130.864,130.9487,130.864,130.9299,5591.0
2023-01-11 11:30:00,139.05,139.16,138.89,138.9,6499.0,130.911,131.0146,130.7604,130.7698,6499.0
2023-01-11 11:35:00,138.9,139.13,138.88,139.13,7479.0,130.7698,130.9863,130.751,130.9863,7479.0
2023-01-11 11:40:00,139.13,139.23,139.13,139.22,3019.0,130.9863,131.0805,130.9863,131.0711,3019.0
2023-01-11 11:45:00,139.31,139.31,139.14,139.19,2249.0,131.1558,131.1558,130.9958,131.0428,2249.0
2023-01-11 11:50:00,139.17,139.35,139.11,139.34,3635.0,131.024,131.1935,130.9675,131.1841,3635.0
2023-01-11 11:55:00,139.32,139.36,139.27,139.32,11946.0,131.1652,131.2029,131.1181,131.1652,11946.0
2023-01-11 12:00:00,139.35,139.42,139.33,139.38,3602.0,131.1935,131.2594,131.1746,131.2217,3602.0
2023-01-11 12:05:00,139.36,139.42,139.31,139.37,2546.0,131.2029,131.2594,131.1558,131.2123,2546.0
2023-01-11 12:10:00,139.37,139.51,139.36,139.46,8968.0,131.2123,131.3441,131.2029,131.297,8968.0
2023-01-11 12:15:00,139.5,139.54,139.46,139.46,1282.0,131.3347,131.3723,131.297,131.297,1282.0
2023-01-11 12:20:00,139.45,139.47,139.34,139.34,4298.0,131.2876,131.3064,131.1841,131.1841,4298.0
2023-01-11 12:25:00,139.3,139.38,139.3,139.34,2210.0,131.1464,131.2217,131.1464,131.1841,2210.0
2023-01-11 12:30:00,139.33,139.33,139.2,139.2,3617.0,131.1746,131.1746,131.0522,131.0522,3617.0
2023-01-11 12:35:00,139.18,139.18,138.96,139.03,4515.0,131.0334,131.0334,130.8263,130.8922,4515.0
2023-01-11 12:40:00,139.03,139.12,139.01,139.06,2674.0,130.8922,130.9769,130.8734,130.9204,2674.0
2023-01-11 12:45:00,139.09,139.16,139.09,139.13,945.0,130.9487,131.0146,130.9487,130.9863,945.0
2023-01-11 12:50:00,139.14,139.14,138.91,138.91,9180.0,130.9958,130.9958,130.7792,130.7792,9180.0
2023-01-11 12:55:00,138.88,138.9,138.68,138.68,4720.0,130.751,130.7698,130.5627,130.5627,4720.0
2023-01-11 13:00:00,138.69,139.04,138.69,139.03,3910.0,130.5721,130.9016,130.5721,130.8922,3910.0
2023-01-11 13:05:00,139.01,139.08,139.01,139.03,1874.0,130.8734,130.9393,130.8734,130.8922,1874.0
2023-01-11 13:10:00,139.05,139.16,139.05,139.09,8273.0,130.911,131.0146,130.911,130.9487,8273.0
2023-01-11 13:15:00,139.06,139.07,138.76,138.82,7043.0,130.9204,130.9299,130.638,130.6945,7043.0
2023-01-11 13:20:00,138.81,138.81,138.66,138.69,2642.0,130.6851,130.6851,130.5439,130.5721,2642.0
2023-01-11 13:25:00,138.73,138.87,138.72,138.84,5175.0,130.6098,130.7416,130.6003,130.7133,5175.0
2023-01-11 13:30:00,138.85,138.87,138.67,138.67,4159.0,130.7227,130.7416,130.5533,130.5533,4159.0
2023-01-11 13:35:00,138.71,138.73,138.64,138.68,3323.0,130.5909,130.6098,130.525,130.5627,3323.0
2023-01-11 13:40:00,138.69,138.75,138.56,138.56,5306.0,130.5721,130.6286,130.4497,130.4497,5306.0
2023-01-11 13:45:00,138.56,138.56,138.42,138.44,5479.0,130.4497,130.4497,130.3179,130.3367,5479.0
2023-01-11 13:50:00,138.48,138.71,138.48,138.5,7634.0,130.3744,130.5909,130.3744,130.3932,7634.0
2023-01-11 13:55:00,138.52,138.6,138.51,138.56,5668.0,130.412,130.4874,130.4026,130.4497,5668.0
2023-01-11 14:00:00,138.56,138.65,138.5,138.5,5504.0,130.4497,130.5344,130.3932,130.3932,5504.0
2023-01-11 14:05:00,138.5,138.68,138.39,138.68,6538.0,130.3932,130.5627,130.2897,130.5627,6538.0
2023-01-11 14:10:00,138.73,138.85,138.67,138.84,4774.0,130.6098,130.7227,130.5533,130.7133,4774.0
2023-01-11 14:15:00,138.88,138.91,138.72,138.77,6754.0,130.751,130.7792,130.6003,130.6474,6754.0
2023-01-11 14:20:00,138.75,138.92,138.74,138.91,6645.0,130.6286,130.7886,130.6192,130.7792,6645.0
2023-01-11 14:25:00,138.92,138.96,138.87,138.87,5033.0,130.7886,130.8263,130.7416,130.7416,5033.0
2023-01-11 14:30:00,138.91,138.92,138.77,138.77,9680.0,130.7792,130.7886,130.6474,130.6474,9680.0
2023-01-11 14:35:00,138.69,138.8,138.68,138.69,7300.0,130.5721,130.6757,130.5627,130.5721,7300.0
2023-01-11 14:40:00,138.69,138.71,138.59,138.64,7085.0,130.5721,130.5909,130.478,130.525,7085.0
2023-01-11 14:45:00,138.63,138.72,138.53,138.54,4485.0,130.5156,130.6003,130.4215,130.4309,4485.0
2023-01-11 14:50:00,138.53,138.53,138.26,138.29,13214.0,130.4215,130.4215,130.1673,130.1955,13214.0
2023-01-11 14:55:00,138.28,138.52,138.27,138.44,6058.0,130.1861,130.412,130.1767,130.3367,6058.0
2023-01-11 15:00:00,138.41,138.5,138.38,138.48,5253.0,130.3085,130.3932,130.2802,130.3744,5253.0
2023-01-11 15:05:00,138.45,138.48,138.38,138.46,6621.0,130.3461,130.3744,130.2802,130.3556,6621.0
2023-01-11 15:10:00,138.47,138.5,138.38,138.46,12241.0,130.365,130.3932,130.2802,130.3556,12241.0
2023-01-11 15:15:00,138.46,138.5,138.4,138.48,13561.0,130.3556,130.3932,130.2991,130.3744,13561.0
2023-01-11 15:20:00,138.5,138.5,138.32,138.36,8229.0,130.3932,130.3932,130.2238,130.2614,8229.0
2023-01-11 15:25:00,138.33,138.36,138.23,138.26,7380.0,130.2332,130.2614,130.139,130.1673,7380.0
2023-01-11 15:30:00,138.24,138.24,138.02,138.18,11182.0,130.1484,130.1484,129.9413,130.0919,11182.0
2023-01-11 15:35:00,138.15,138.17,137.93,137.94,12502.0,130.0637,130.0825,129.8566,129.866,12502.0
2023-01-11 15:40:00,137.92,138.09,137.9,138.06,20456.0,129.8472,130.0072,129.8283,129.979,20456.0
2023-01-11 15:45:00,138.06,138.18,137.93,138.15,20247.0,129.979,130.0919,129.8566,130.0637,20247.0
2023-01-11 15:50:00,138.13,138.3,137.86,138.27,48969.0,130.0449,130.2049,129.7907,130.1767,48969.0
2023-01-11 15:55:00,138.28,138.4,138.2,138.23,65841.0,130.1861,130.2991,130.1108,130.139,65841.0
2023-01-12 09:30:00,138.61,138.88,138.05,138.77,14268.0,130.4968,130.751,129.9696,130.6474,14268.0
2023-01-12 09:35:00,138.5,138.74,138.42,138.49,6148.0,130.3932,130.6192,130.3179,130.3838,6148.0
2023-01-12 09:40:00,138.46,138.66,138.3,138.63,3378.0,130.3556,130.5439,130.2049,130.5156,3378.0
2023-01-12 09:45:00,138.58,138.59,138.2,138.47,4880.0,130.4685,130.478,130.1108,130.365,4880.0
2023-01-12 09:50:00,138.44,138.59,137.94,138.29,9950.0,130.3367,130.478,129.866,130.1955,9950.0
2023-01-12 09:55:00,138.3,138.61,138.29,138.5,11249.0,130.2049,130.4968,130.1955,130.3932,11249.0
2023-01-12 10:00:00,138.58,138.74,138.32,138.4,12468.0,130.4685,130.6192,130.2238,130.2991,12468.0
2023-01-12 10:05:00,138.51,138.55,138.38,138.52,6653.0,130.4026,130.4403,130.2802,130.412,6653.0
2023-01-12 10:10:00,138.52,138.96,138.47,138.69,8711.0,130.412,130.8263,130.365,130.5721,8711.0
2023-01-12 10:15:00,138.66,138.86,138.66,138.77,8281.0,130.5439,130.7321,130.5439,130.6474,8281.0
2023-01-12 10:20:00,138.76,138.96,138.66,138.66,16364.0,130.638,130.8263,130.5439,130.5439,16364.0
2023-01-12 10:25:00,138.66,138.73,138.54,138.69,2424.0,130.5439,130.6098,130.4309,130.5721,2424.0
2023-01-12 10:30:00,138.6,138.75,138.48,138.75,3413.0,130.4874,130.6286,130.3744,130.6286,3413.0
2023-01-12 10:35:00,138.81,138.93,138.81,138.84,1415.0,130.6851,130.798,130.6851,130.7133,1415.0
2023-01-12 10:40:00,138.9,138.9,138.41,138.41,3596.0,130.7698,130.7698,130.3085,130.3085,3596.0
2023-01-12 10:45:00,138.51,138.65,138.43,138.43,3784.0,130.4026,130.5344,130.3273,130.3273,3784.0
2023-01-12 10:50:00,138.54,138.63,138.39,138.58,19223.0,130.4309,130.5156,130.2897,130.4685,19223.0
2023-01-12 10:55:00,138.63,138.94,138.57,138.81,6498.0,130.5156,130.8075,130.4591,130.6851,6498.0
2023-01-12 11:00:00,138.79,138.84,138.39,138.64,5493.0,130.6662,130.7133,130.2897,130.525,5493.0
2023-01-12 11:05:00,138.7,138.79,138.62,138.62,2322.0,130.5815,130.6662,130.5062,130.5062,2322.0
2023-01-12 11:10:00,138.65,138.82,138.65,138.81,2499.0,130.5344,130.6945,130.5344,130.6851,2499.0
2023-01-12 11:15:00,138.8,138.83,138.73,138.81,1070.0,130.6757,130.7039,130.6098,130.6851,1070.0
2023-01-12 11:20:00,138.76,138.92,138.76,138.83,3086.0,130.638,130.7886,130.638,130.7039,3086.0
2023-01-12 11:25:00,138.76,138.91,138.67,138.91,4135.0,130.638,130.7792,130.5533,130.7792,4135.0
2023-01-12 11:30:00,138.79,138.8,138.42,138.42,2018.0,130.6662,130.6757,130.3179,130.3179,2018.0
2023-01-12 11:35:00,138.54,138.58,138.39,138.45,2432.0,130.4309,130.4685,130.2897,130.3461,2432.0
2023-01-12 11:40:00,138.52,138.7,138.52,138.7,1264.0,130.412,130.5815,130.412,130.5815,1264.0
2023-01-12 11:45:00,138.7,138.75,138.56,138.56,2429.0,130.5815,130.6286,130.4497,130.4497,2429.0
2023-01-12 11:50:00,138.55,138.67,138.55,138.6,2719.0,130.4403,130.5533,130.4403,130.4874,2719.0
2023-01-12 11:55:00,138.57,138.63,138.56,138.56,9337.0,130.4591,130.5156,130.4497,130.4497,9337.0
2023-01-12 12:00:00,138.55,138.79,138.55,138.65,8854.0,130.4403,130.6662,130.4403,130.5344,8854.0
2023-01-12 12:05:00,138.68,138.86,138.68,138.82,4229.0,130.5627,130.7321,130.5627,130.6945,4229.0
2023-01-12 12:10:00,138.85,138.97,138.85,138.92,2600.0,130.7227,130.8357,130.7227,130.7886,2600.0
2023-01-12 12:15:00,138.94,139.08,138.93,139.05,3496.0,130.8075,130.9393,130.798,130.911,3496.0
2023-01-12 12:20:00,139.06,139.06,138.85,138.93,6032.0,130.9204,130.9204,130.7227,130.798,6032.0
2023-01-12 12:25:00,138.92,139.06,138.91,139.0,6576.0,130.7886,130.9204,130.7792,130.864,6576.0
2023-01-12 12:30:00,139.02,139.02,138.83,138.94,5186.0,130.8828,130.8828,130.7039,130.8075,5186.0
2023-01-12 12:35:00,138.91,138.96,138.64,138.64,8712.0,130.7792,130.8263,130.525,130.525,8712.0
2023-01-12 12:40:00,138.63,138.77,138.6,138.72,6268.0,130.5156,130.6474,130.4874,130.6003,6268.0
2023-01-12 12:45:00,138.72,138.76,138.65,138.65,2928.0,130.6003,130.638,130.5344,130.5344,2928.0
2023-01-12 12:50:00,138.7,138.7,138.58,138.58,2225.0,130.5815,130.5815,130.4685,130.4685,2225.0
2023-01-12 12:55:00,138.56,138.65,138.56,138.56,3082.0,130.4497,130.5344,130.4497,130.4497,3082.0
2023-01-12 13:00:00,138.52,138.73,138.49,138.67,8804.0,130.412,130.6098,130.3838,130.5533,8804.0
2023-01-12 13:05:00,138.71,138.74,138.6,138.64,5806.0,130.5909,130.6192,130.4874,130.525,5806.0
2023-01-12 13:10:00,138.65,138.68,138.57,138.65,6200.0,130.5344,130.5627,130.4591,130.5344,6200.0
2023-01-12 13:15:00,138.68,138.81,138.68,138.81,7312.0,130.5627,130.6851,130.5627,130.6851,7312.0
2023-01-12 13:20:00,138.85,138.97,138.85,138.9,3854.0,130.7227,130.8357,130.7227,130.7698,3854.0
2023-01-12 13:25:00,138.91,138.92,138.39,138.46,14071.0,130.7792,130.7886,130.2897,130.3556,14071.0
2023-01-12 13:30:00,138.46,138.51,138.22,138.42,31356.0,130.3556,130.4026,130.1296,130.3179,31356.0
2023-01-12 13:35:00,138.35,138.47,138.33,138.39,7721.0,130.252,130.365,130.2332,130.2897,7721.0
2023-01-12 13:40:00,138.42,138.49,138.4,138.4,2000.0,130.3179,130.3838,130.2991,130.2991,2000.0
2023-01-12 13:45:00,138.44,138.59,138.39,138.57,4323.0,130.3367,130.478,130.2897,130.4591,4323.0
2023-01-12 13:50:00,138.57,138.62,138.47,138.47,27886.0,130.4591,130.5062,130.365,130.365,27886.0
2023-01-12 13:55:00,138.46,138.61,138.44,138.57,26663.0,130.3556,130.4968,130.3367,130.4591,26663.0
2023-01-12 14:00:00,138.57,138.65,138.35,138.36,10681.0,130.4591,130.5344,130.252,130.2614,10681.0
2023-01-12 14:05:00,138.38,138.44,138.26,138.35,6261.0,130.2802,130.3367,130.1673,130.252,6261.0
2023-01-12 14:10:00,138.36,138.49,138.35,138.46,2324.0,130.2614,130.3838,130.252,130.3556,2324.0
2023-01-12 14:15:00,138.45,138.46,138.28,138.28,6035.0,130.3461,130.3556,130.1861,130.1861,6035.0
2023-01-12 14:20:00,138.3,138.32,138.01,138.02,2824.0,130.2049,130.2238,129.9319,129.9413,2824.0
2023-01-12 14:25:00,137.97,138.18,137.97,138.12,4056.0,129.8942,130.0919,129.8942,130.0355,4056.0
2023-01-12 14:30:00,138.08,138.12,138.01,138.04,5655.0,129.9978,130.0355,129.9319,129.9601,5655.0
2023-01-12 14:35:00,138.02,138.04,137.94,138.02,3755.0,129.9413,129.9601,129.866,129.9413,3755.0
2023-01-12 14:40:00,138.03,138.08,137.83,137.86,4357.0,129.9507,129.9978,129.7624,129.7907,4357.0
2023-01-12 14:45:00,137.88,137.88,137.73,137.8,4219.0,129.8095,129.8095,129.6683,129.7342,4219.0
2023-01-12 14:50:00,137.75,137.75,137.46,137.46,9577.0,129.6871,129.6871,129.4141,129.4141,9577.0
2023-01-12 14:55:00,137.45,137.63,137.41,137.62,9532.0,129.4047,129.5741,129.367,129.5647,9532.0
2023-01-12 15:00:00,137.55,137.71,137.49,137.71,7758.0,129.4988,129.6495,129.4423,129.6495,7758.0
2023-01-12 15:05:00,137.71,137.77,137.46,137.49,11291.0,129.6495,129.7059,129.4141,129.4423,11291.0
2023-01-12 15:10:00,137.47,137.49,137.26,137.32,10562.0,129.4235,129.4423,129.2258,129.2823,10562.0
2023-01-12 15:15:00,137.27,137.29,137.17,137.17,8762.0,129.2352,129.254,129.1411,129.1411,8762.0
2023-01-12 15:20:00,137.15,137.23,137.07,137.07,13564.0,129.1222,129.1976,129.0469,129.0469,13564.0
2023-01-12 15:25:00,137.06,137.25,137.02,137.1,13517.0,129.0375,129.2164,128.9998,129.0752,13517.0
2023-01-12 15:30:00,137.11,137.2,136.95,137.19,17205.0,129.0846,129.1693,128.9339,129.1599,17205.0
2023-01-12 15:35:00,137.17,137.17,137.01,137.06,14831.0,129.1411,129.1411,128.9904,129.0375,14831.0
2023-01-12 15:40:00,137.06,137.17,137.0,137.05,25012.0,129.0375,129.1411,128.981,129.0281,25012.0
2023-01-12 15:45:00,137.05,137.18,136.9,137.16,28405.0,129.0281,129.1505,128.8869,129.1317,28405.0
2023-01-12 15:50:00,137.14,137.15,136.9,137.0,51843.0,129.1128,129.1222,128.8869,128.981,51843.0
2023-01-12 15:55:00,137.0,137.14,136.92,137.04,87004.0,128.981,129.1128,128.9057,129.0187,87004.0
2023-01-13 09:30:00,136.24,136.7,136.2,136.44,13280.0,128.2655,128.6986,128.2278,128.4538,13280.0
2023-01-13 09:35:00,136.36,136.36,135.7,135.7,4147.0,128.3785,128.3785,127.7571,127.7571,4147.0
2023-01-13 09:40:00,135.99,136.06,135.94,136.05,1431.0,128.0301,128.096,127.9831,128.0866,1431.0
2023-01-13 09:45:00,136.26,136.6,136.26,136.6,2057.0,128.2843,128.6044,128.2843,128.6044,2057.0
2023-01-13 09:50:00,136.55,136.73,136.5,136.65,3927.0,128.5574,128.7268,128.5103,128.6515,3927.0
2023-01-13 09:55:00,136.58,136.9,136.54,136.9,2588.0,128.5856,128.8869,128.5479,128.8869,2588.0
2023-01-13 10:00:00,136.73,137.2,136.58,136.97,5457.0,128.7268,129.1693,128.5856,128.9528,5457.0
2023-01-13 10:05:00,136.97,137.08,136.94,137.03,3235.0,128.9528,129.0563,128.9245,129.0093,3235.0
2023-01-13 10:10:00,136.97,137.29,136.96,137.19,6200.0,128.9528,129.254,128.9434,129.1599,6200.0
2023-01-13 10:15:00,137.19,137.38,137.16,137.31,10411.0,129.1599,129.3388,129.1317,129.2729,10411.0
2023-01-13 10:20:00,137.34,137.64,137.33,137.64,7865.0,129.3011,129.5836,129.2917,129.5836,7865.0
2023-01-13 10:25:00,137.64,137.77,137.58,137.77,8471.0,129.5836,129.7059,129.5271,129.7059,8471.0
2023-01-13 10:30:00,137.78,137.83,137.35,137.36,10256.0,129.7154,129.7624,129.3105,129.3199,10256.0
2023-01-13 10:35:00,137.4,137.59,137.35,137.48,6665.0,129.3576,129.5365,129.3105,129.4329,6665.0
2023-01-13 10:40:00,137.54,137.6,137.5,137.54,3556.0,129.4894,129.5459,129.4518,129.4894,3556.0
2023-01-13 10:45:00,137.54,137.74,137.53,137.72,5825.0,129.4894,129.6777,129.48,129.6589,5825.0
2023-01-13 10:50:00,137.73,137.83,137.73,137.83,4447.0,129.6683,129.7624,129.6683,129.7624,4447.0
2023-01-13 10:55:00,137.84,137.96,137.71,137.96,10405.0,129.7718,129.8848,129.6495,129.8848,10405.0
2023-01-13 11:00:00,137.96,138.03,137.82,137.82,6181.0,129.8848,129.9507,129.753,129.753,6181.0
2023-01-13 11:05:00,137.87,137.87,137.73,137.73,3557.0,129.8001,129.8001,129.6683,129.6683,3557.0
2023-01-13 11:10:00,137.59,137.67,137.43,137.58,6416.0,129.5365,129.6118,129.3858,129.5271,6416.0
2023-01-13 11:15:00,137.59,137.81,137.58,137.81,3486.0,129.5365,129.7436,129.5271,129.7436,3486.0
2023-01-13 11:20:00,137.8,137.9,137.79,137.86,3997.0,129.7342,129.8283,129.7248,129.7907,3997.0
2023-01-13 11:25:00,137.88,138.0,137.87,137.89,3557.0,129.8095,129.9225,129.8001,129.8189,3557.0
2023-01-13 11:30:00,137.85,137.85,137.75,137.81,1837.0,129.7813,129.7813,129.6871,129.7436,1837.0
2023-01-13 11:35:00,137.81,137.95,137.79,137.95,4042.0,129.7436,129.8754,129.7248,129.8754,4042.0
2023-01-13 11:40:00,137.97,138.2,137.97,138.17,4148.0,129.8942,130.1108,129.8942,130.0825,4148.0
2023-01-13 11:45:00,138.17,138.35,138.17,138.33,4811.0,130.0825,130.252,130.0825,130.2332,4811.0
2023-01-13 11:50:00,138.33,138.38,138.3,138.36,11820.0,130.2332,130.2802,130.2049,130.2614,11820.0
2023-01-13 11:55:00,138.34,138.38,138.19,138.29,6962.0,130.2426,130.2802,130.1014,130.1955,6962.0
2023-01-13 12:00:00,138.26,138.35,138.25,138.28,5549.0,130.1673,130.252,130.1579,130.1861,5549.0
2023-01-13 12:05:00,138.28,138.42,138.2,138.4,6575.0,130.1861,130.3179,130.1108,130.2991,6575.0
2023-01-13 12:10:00,138.43,138.47,138.37,138.44,2128.0,130.3273,130.365,130.2708,130.3367,2128.0
2023-01-13 12:15:00,138.44,138.49,138.27,138.35,11141.0,130.3367,130.3838,130.1767,130.252,11141.0
2023-01-13 12:20:00,138.33,138.33,138.17,138.19,3643.0,130.2332,130.2332,130.0825,130.1014,3643.0
2023-01-13 12:25:00,138.22,138.32,138.19,138.28,3822.0,130.1296,130.2238,130.1014,130.1861,3822.0
2023-01-13 12:30:00,138.31,138.45,138.31,138.43,3271.0,130.2143,130.3461,130.2143,130.3273,3271.0
2023-01-13 12:35:00,138.45,138.52,138.36,138.36,6002.0,130.3461,130.412,130.2614,130.2614,6002.0
2023-01-13 12:40:00,138.38,138.48,138.35,138.48,2140.0,130.2802,130.3744,130.252,130.3744,2140.0
2023-01-13 12:45:00,138.45,138.49,138.42,138.43,2618.0,130.3461,130.3838,130.3179,130.3273,2618.0
2023-01-13 12:50:00,138.41,138.41,138.29,138.32,3158.0,130.3085,130.3085,130.1955,130.2238,3158.0
2023-01-13 12:55:00,138.36,138.36,138.16,138.22,4141.0,130.2614,130.2614,130.0731,130.1296,4141.0
2023-01-13 13:00:00,138.25,138.29,138.2,138.27,3823.0,130.1579,130.1955,130.1108,130.1767,3823.0
2023-01-13 13:05:00,138.27,138.31,138.23,138.29,3620.0,130.1767,130.2143,130.139,130.1955,3620.0
2023-01-13 13:10:00,138.28,138.33,138.16,138.17,14455.0,130.1861,130.2332,130.0731,130.0825,14455.0
2023-01-13 13:15:00,138.15,138.16,137.99,138.0,3765.0,130.0637,130.0731,129.9131,129.9225,3765.0
2023-01-13 13:20:00,138.01,138.12,138.0,138.05,3609.0,129.9319,130.0355,129.9225,129.9696,3609.0
2023-01-13 13:25:00,138.03,138.16,137.92,138.16,18693.0,129.9507,130.0731,129.8472,130.0731,18693.0
2023-01-13 13:30:00,138.19,138.34,138.16,138.33,8842.0,130.1014,130.2426,130.0731,130.2332,8842.0
2023-01-13 13:35:00,138.31,138.31,138.15,138.2,5368.0,130.2143,130.2143,130.0637,130.1108,5368.0
2023-01-13 13:40:00,138.23,138.28,138.17,138.25,6713.0,130.139,130.1861,130.0825,130.1579,6713.0
2023-01-13 13:45:00,138.25,138.56,138.24,138.56,17557.0,130.1579,130.4497,130.1484,130.4497,17557.0
2023-01-13 13:50:00,138.59,138.81,138.59,138.79,5282.0,130.478,130.6851,130.478,130.6662,5282.0
2023-01-13 13:55:00,138.82,138.94,138.82,138.87,8985.0,130.6945,130.8075,130.6945,130.7416,8985.0
2023-01-13 14:00:00,138.89,138.89,138.62,138.62,5574.0,130.7604,130.7604,130.5062,130.5062,5574.0
2023-01-13 14:05:00,138.57,138.57,138.39,138.4,3635.0,130.4591,130.4591,130.2897,130.2991,3635.0
2023-01-13 14:10:00,138.37,138.5,138.37,138.5,2908.0,130.2708,130.3932,130.2708,130.3932,2908.0
2023-01-13 14:15:00,138.5,138.58,138.43,138.58,5850.0,130.3932,130.4685,130.3273,130.4685,5850.0
2023-01-13 14:20:00,138.54,138.71,138.53,138.71,6136.0,130.4309,130.5909,130.4215,130.5909,6136.0
2023-01-13 14:25:00,138.75,138.91,138.73,138.81,7900.0,130.6286,130.7792,130.6098,130.6851,7900.0
2023-01-13 14:30:00,138.8,138.84,138.76,138.83,18432.0,130.6757,130.7133,130.638,130.7039,18432.0
2023-01-13 14:35:00,138.81,139.11,138.79,139.02,12539.0,130.6851,130.9675,130.6662,130.8828,12539.0
2023-01-13 14:40:00,139.06,139.07,138.95,138.98,7159.0,130.9204,130.9299,130.8169,130.8451,7159.0
2023-01-13 14:45:00,139.04,139.15,139.03,139.13,4266.0,130.9016,131.0052,130.8922,130.9863,4266.0
2023-01-13 14:50:00,139.1,139.11,139.01,139.05,4233.0,130.9581,130.9675,130.8734,130.911,4233.0
2023-01-13 14:55:00,139.02,139.05,138.94,139.02,4872.0,130.8828,130.911,130.8075,130.8828,4872.0
2023-01-13 15:00:00,138.94,138.95,138.85,138.91,6459.0,130.8075,130.8169,130.7227,130.7792,6459.0
2023-01-13 15:05:00,138.97,139.1,138.94,139.08,2706.0,130.8357,130.9581,130.8075,130.9393,2706.0
2023-01-13 15:10:00,139.07,139.16,139.0,139.04,6032.0,130.9299,131.0146,130.864,130.9016,6032.0
2023-01-13 15:15:00,138.99,139.02,138.95,138.97,3672.0,130.8545,130.8828,130.8169,130.8357,3672.0
2023-01-13 15:20:00,138.97,139.05,138.94,138.95,4602.0,130.8357,130.911,130.8075,130.8169,4602.0
2023-01-13 15:25:00,138.97,138.97,138.72,138.83,7571.0,130.8357,130.8357,130.6003,130.7039,7571.0
2023-01-13 15:30:00,138.82,139.04,138.79,139.04,6126.0,130.6945,130.9016,130.6662,130.9016,6126.0
2023-01-13 15:35:00,139.04,139.32,139.04,139.32,6393.0,130.9016,131.1652,130.9016,131.1652,6393.0
2023-01-13 15:40:00,139.33,139.34,139.12,139.12,10492.0,131.1746,131.1841,130.9769,130.9769,10492.0
2023-01-13 15:45:00,139.11,139.12,138.85,138.96,30755.0,130.9675,130.9769,130.7227,130.8263,30755.0
2023-01-13 15:50:00,139.01,139.04,138.8,138.89,34050.0,130.8734,130.9016,130.6757,130.7604,34050.0
2023-01-13 15:55:00,138.88,139.04,138.71,138.98,85148.0,130.751,130.9016,130.5909,130.8451,85148.0
2023-01-17 09:30:00,138.85,138.85,137.71,137.73,22337.0,130.7227,130.7227,129.6495,129.6683,22337.0
2023-01-17 09:35:00,137.68,137.8,136.81,136.84,4000.0,129.6212,129.7342,128.8021,128.8304,4000.0
2023-01-17 09:40:00,137.0,137.06,136.16,136.33,32244.0,128.981,129.0375,128.1902,128.3502,32244.0
2023-01-17 09:45:00,136.34,136.53,135.27,135.53,50162.0,128.3596,128.5385,127.3523,127.5971,50162.0
2023-01-17 09:50:00,135.54,136.43,135.52,135.67,13639.0,127.6065,128.4444,127.5876,127.7289,13639.0
2023-01-17 09:55:00,135.67,135.77,134.92,135.07,20724.0,127.7289,127.823,127.0228,127.164,20724.0
2023-01-17 10:00:00,135.05,136.09,134.98,135.61,8265.0,127.1452,128.1243,127.0793,127.6724,8265.0
2023-01-17 10:05:00,135.69,135.97,135.4,135.97,11241.0,127.7477,128.0113,127.4747,128.0113,11241.0
2023-01-17 10:10:00,135.92,136.04,135.75,135.98,8363.0,127.9642,128.0772,127.8042,128.0207,8363.0
2023-01-17 10:15:00,135.99,136.36,135.97,136.27,24196.0,128.0301,128.3785,128.0113,128.2937,24196.0
2023-01-17 10:20:00,136.27,136.69,136.24,136.39,14129.0,128.2937,128.6892,128.2655,128.4067,14129.0
2023-01-17 10:25:00,136.26,136.79,136.2,136.79,15017.0,128.2843,128.7833,128.2278,128.7833,15017.0
2023-01-17 10:30:00,136.78,136.97,136.5,136.52,8231.0,128.7739,128.9528,128.5103,128.5291,8231.0
2023-01-17 10:35:00,136.52,136.72,136.43,136.46,5881.0,128.5291,128.7174,128.4444,128.4726,5881.0
2023-01-17 10:40:00,136.45,136.45,135.84,136.26,10110.0,128.4632,128.4632,127.8889,128.2843,10110.0
2023-01-17 10:45:00,136.26,136.26,136.06,136.16,8791.0,128.2843,128.2843,128.096,128.1902,8791.0
2023-01-17 10:50:00,136.21,136.24,135.88,136.04,12472.0,128.2373,128.2655,127.9266,128.0772,12472.0
2023-01-17 10:55:00,136.09,136.11,135.81,135.87,10590.0,128.1243,128.1431,127.8607,127.9172,10590.0
2023-01-17 11:00:00,135.92,136.13,135.7,135.71,32154.0,127.9642,128.1619,127.7571,127.7665,32154.0
2023-01-17 11:05:00,135.72,135.73,135.04,135.22,19264.0,127.7759,127.7854,127.1357,127.3052,19264.0
2023-01-17 11:10:00,135.19,135.22,134.89,135.0,32207.0,127.277,127.3052,126.9945,127.0981,32207.0
2023-01-17 11:15:00,135.08,135.08,134.59,134.6,8186.0,127.1734,127.1734,126.7121,126.7215,8186.0
2023-01-17 11:20:00,134.54,134.54,134.27,134.3,11794.0,126.665,126.665,126.4108,126.4391,11794.0
2023-01-17 11:25:00,134.3,134.81,134.2,134.78,29259.0,126.4391,126.9192,126.3449,126.891,29259.0
2023-01-17 11:30:00,134.74,134.97,134.72,134.73,10855.0,126.8533,127.0698,126.8345,126.8439,10855.0
2023-01-17 11:35:00,134.77,134.78,134.63,134.77,4718.0,126.8815,126.891,126.7497,126.8815,4718.0
2023-01-17 11:40:00,134.86,134.97,134.81,134.82,6773.0,126.9663,127.0698,126.9192,126.9286,6773.0
2023-01-17 11:45:00,134.81,135.0,134.75,134.99,4188.0,126.9192,127.0981,126.8627,127.0887,4188.0
2023-01-17 11:50:00,134.99,135.06,134.89,134.91,6050.0,127.0887,127.1546,126.9945,127.0134,6050.0
2023-01-17 11:55:00,134.98,135.2,134.95,135.2,6670.0,127.0793,127.2864,127.051,127.2864,6670.0
2023-01-17 12:00:00,135.2,135.29,134.99,135.29,9370.0,127.2864,127.3711,127.0887,127.3711,9370.0
2023-01-17 12:05:00,135.37,135.55,135.29,135.37,4995.0,127.4464,127.6159,127.3711,127.4464,4995.0
2023-01-17 12:10:00,135.11,135.3,135.11,135.3,2840.0,127.2016,127.3805,127.2016,127.3805,2840.0
2023-01-17 12:15:00,135.3,135.37,135.27,135.34,2860.0,127.3805,127.4464,127.3523,127.4182,2860.0
2023-01-17 12:20:00,135.34,135.39,135.17,135.18,5222.0,127.4182,127.4653,127.2581,127.2675,5222.0
2023-01-17 12:25:00,135.15,135.18,135.0,135.03,4001.0,127.2393,127.2675,127.0981,127.1263,4001.0
2023-01-17 12:30:00,135.02,135.15,134.96,135.04,10207.0,127.1169,127.2393,127.0604,127.1357,10207.0
2023-01-17 12:35:00,135.02,135.11,134.94,134.95,5192.0,127.1169,127.2016,127.0416,127.051,5192.0
2023-01-17 12:40:00,134.99,135.11,134.98,135.01,9960.0,127.0887,127.2016,127.0793,127.1075,9960.0
2023-01-17 12:45:00,135.01,135.15,134.98,135.1,6091.0,127.1075,127.2393,127.0793,127.1922,6091.0
2023-01-17 12:50:00,135.1,135.4,135.08,135.33,3105.0,127.1922,127.4747,127.1734,127.4088,3105.0
2023-01-17 12:55:00,135.36,135.37,135.25,135.31,3016.0,127.437,127.4464,127.3334,127.3899,3016.0
2023-01-17 13:00:00,135.31,135.71,135.31,135.71,1401.0,127.3899,127.7665,127.3899,127.7665,1401.0
2023-01-17 13:05:00,135.71,135.76,135.52,135.56,5138.0,127.7665,127.8136,127.5876,127.6253,5138.0
2023-01-17 13:10:00,135.52,135.55,135.39,135.48,6082.0,127.5876,127.6159,127.4653,127.55,6082.0
2023-01-17 13:15:00,135.5,135.71,135.5,135.6,3410.0,127.5688,127.7665,127.5688,127.663,3410.0
2023-01-17 13:20:00,135.63,135.63,135.52,135.61,6209.0,127.6912,127.6912,127.5876,127.6724,6209.0
2023-01-17 13:25:00,135.59,135.61,135.36,135.55,3922.0,127.6535,127.6724,127.437,127.6159,3922.0
2023-01-17 13:30:00,135.48,135.5,135.41,135.49,2500.0,127.55,127.5688,127.4841,127.5594,2500.0
2023-01-17 13:35:00,135.47,135.6,135.46,135.56,2986.0,127.5406,127.663,127.5312,127.6253,2986.0
2023-01-17 13:40:00,135.67,135.68,135.6,135.66,2511.0,127.7289,127.7383,127.663,127.7195,2511.0
2023-01-17 13:45:00,135.63,135.69,135.6,135.65,4506.0,127.6912,127.7477,127.663,127.71,4506.0
2023-01-17 13:50:00,135.65,135.68,135.47,135.47,3530.0,127.71,127.7383,127.5406,127.5406,3530.0
2023-01-17 13:55:00,135.44,135.5,135.3,135.45,6524.0,127.5123,127.5688,127.3805,127.5217,6524.0
2023-01-17 14:00:00,135.49,135.61,135.49,135.49,3227.0,127.5594,127.6724,127.5594,127.5594,3227.0
2023-01-17 14:05:00,135.56,135.64,135.51,135.51,4860.0,127.6253,127.7006,127.5782,127.5782,4860.0
2023-01-17 14:10:00,135.46,135.46,135.22,135.25,4836.0,127.5312,127.5312,127.3052,127.3334,4836.0
2023-01-17 14:15:00,135.29,135.32,135.14,135.25,6415.0,127.3711,127.3994,127.2299,127.3334,6415.0
2023-01-17 14:20:00,135.25,135.26,135.05,135.06,4274.0,127.3334,127.3429,127.1452,127.1546,4274.0
2023-01-17 14:25:00,135.03,135.27,135.03,135.18,6516.0,127.1263,127.3523,127.1263,127.2675,6516.0
2023-01-17 14:30:00,135.17,135.35,135.16,135.35,3012.0,127.2581,127.4276,127.2487,127.4276,3012.0
2023-01-17 14:35:00,135.36,135.46,135.36,135.45,6989.0,127.437,127.5312,127.437,127.5217,6989.0
2023-01-17 14:40:00,135.42,135.45,135.28,135.29,2994.0,127.4935,127.5217,127.3617,127.3711,2994.0
2023-01-17 14:45:00,135.31,135.58,135.3,135.3,23784.0,127.3899,127.6441,127.3805,127.3805,23784.0
2023-01-17 14:50:00,135.37,135.37,135.24,135.34,7481.0,127.4464,127.4464,127.324,127.4182,7481.0
2023-01-17 14:55:00,135.36,135.47,135.3,135.47,5678.0,127.437,127.5406,127.3805,127.5406,5678.0
2023-01-17 15:00:00,135.5,135.85,135.49,135.76,18716.0,127.5688,127.8983,127.5594,127.8136,18716.0
2023-01-17 15:05:00,135.71,135.79,135.64,135.71,5949.0,127.7665,127.8418,127.7006,127.7665,5949.0
2023-01-17 15:10:00,135.69,135.74,135.64,135.66,5768.0,127.7477,127.7948,127.7006,127.7195,5768.0
2023-01-17 15:15:00,135.69,135.75,135.45,135.45,6490.0,127.7477,127.8042,127.5217,127.5217,6490.0
2023-01-17 15:20:00,135.38,135.51,135.31,135.48,3341.0,127.4558,127.5782,127.3899,127.55,3341.0
2023-01-17 15:25:00,135.51,135.58,135.47,135.53,6893.0,127.5782,127.6441,127.5406,127.5971,6893.0
2023-01-17 15:30:00,135.57,135.66,135.43,135.58,12089.0,127.6347,127.7195,127.5029,127.6441,12089.0
2023-01-17 15:35:00,135.58,135.59,135.33,135.34,10269.0,127.6441,127.6535,127.4088,127.4182,10269.0
2023-01-17 15:40:00,135.31,135.53,135.28,135.43,17613.0,127.3899,127.5971,127.3617,127.5029,17613.0
2023-01-17 15:45:00,135.41,135.5,135.27,135.5,18755.0,127.4841,127.5688,127.3523,127.5688,18755.0
2023-01-17 15:50:00,135.47,135.49,135.17,135.23,38033.0,127.5406,127.5594,127.2581,127.3146,38033.0
2023-01-17 15:55:00,135.25,135.55,135.2,135.5,96498.0,127.3334,127.6159,127.2864,127.5688,96498.0
2023-01-18 09:30:00,135.35,135.35,134.08,134.72,19859.0,127.4276,127.4276,126.2319,126.8345,19859.0
2023-01-18 09:35:00,135.05,135.05,134.61,134.9,6674.0,127.1452,127.1452,126.7309,127.0039,6674.0
2023-01-18 09:40:00,135.01,135.41,135.01,135.12,6801.0,127.1075,127.4841,127.1075,127.2111,6801.0
2023-01-18 09:45:00,135.25,135.53,135.12,135.43,4102.0,127.3334,127.5971,127.2111,127.5029,4102.0
2023-01-18 09:50:00,135.39,135.5,135.16,135.49,8199.0,127.4653,127.5688,127.2487,127.5594,8199.0
2023-01-18 09:55:00,135.43,135.59,135.42,135.59,3306.0,127.5029,127.6535,127.4935,127.6535,3306.0
2023-01-18 10:00:00,135.63,135.63,135.26,135.26,5637.0,127.6912,127.6912,127.3429,127.3429,5637.0
2023-01-18 10:05:00,135.32,135.41,135.19,135.41,7115.0,127.3994,127.4841,127.277,127.4841,7115.0
2023-01-18 10:10:00,135.42,135.49,135.2,135.2,3945.0,127.4935,127.5594,127.2864,127.2864,3945.0
2023-01-18 10:15:00,135.2,135.34,134.9,134.96,22910.0,127.2864,127.4182,127.0039,127.0604,22910.0
2023-01-18 10:20:00,134.96,135.06,134.87,135.05,16921.0,127.0604,127.1546,126.9757,127.1452,16921.0
2023-01-18 10:25:00,135.03,135.05,134.53,134.69,20017.0,127.1263,127.1452,126.6556,126.8062,20017.0
2023-01-18 10:30:00,134.65,134.68,134.52,134.6,10508.0,126.7686,126.7968,126.6462,126.7215,10508.0
2023-01-18 10:35:00,134.63,134.74,134.5,134.68,16902.0,126.7497,126.8533,126.6273,126.7968,16902.0
2023-01-18 10:40:00,134.72,134.89,134.63,134.84,14769.0,126.8345,126.9945,126.7497,126.9474,14769.0
2023-01-18 10:45:00,134.87,135.04,134.66,134.66,14573.0,126.9757,127.1357,126.778,126.778,14573.0
2023-01-18 10:50:00,134.64,134.65,134.42,134.46,5168.0,126.7592,126.7686,126.552,126.5897,5168.0
2023-01-18 10:55:00,134.44,134.71,134.26,134.69,23444.0,126.5709,126.8251,126.4014,126.8062,23444.0
2023-01-18 11:00:00,134.7,134.74,134.5,134.52,8033.0,126.8156,126.8533,126.6273,126.6462,8033.0
2023-01-18 11:05:00,134.53,134.53,134.16,134.2,5300.0,126.6556,126.6556,126.3073,126.3449,5300.0
2023-01-18 11:10:00,134.19,134.2,134.07,134.1,12251.0,126.3355,126.3449,126.2225,126.2508,12251.0
2023-01-18 11:15:00,134.11,134.21,133.9,134.2,11303.0,126.2602,126.3543,126.0625,126.3449,11303.0
2023-01-18 11:20:00,134.21,134.22,134.11,134.19,7857.0,126.3543,126.3637,126.2602,126.3355,7857.0
2023-01-18 11:25:00,134.18,134.23,133.97,134.01,5881.0,126.3261,126.3732,126.1284,126.166,5881.0
2023-01-18 11:30:00,134.01,134.01,133.64,133.64,6810.0,126.166,126.166,125.8177,125.8177,6810.0
2023-01-18 11:35:00,133.62,133.75,133.47,133.71,13398.0,125.7989,125.9212,125.6576,125.8836,13398.0
2023-01-18 11:40:00,133.71,133.82,133.54,133.58,4298.0,125.8836,125.9872,125.7235,125.7612,4298.0
2023-01-18 11:45:00,133.71,133.8,133.51,133.8,3821.0,125.8836,125.9683,125.6953,125.9683,3821.0
2023-01-18 11:50:00,133.74,133.79,133.57,133.66,3152.0,125.9118,125.9589,125.7518,125.8365,3152.0
2023-01-18 11:55:00,133.64,133.86,133.59,133.86,7381.0,125.8177,126.0248,125.7706,126.0248,7381.0
2023-01-18 12:00:00,133.84,133.96,133.69,133.96,11614.0,126.006,126.119,125.8648,126.119,11614.0
2023-01-18 12:05:00,133.96,133.99,133.63,133.64,4323.0,126.119,126.1472,125.8083,125.8177,4323.0
2023-01-18 12:10:00,133.59,133.65,133.52,133.65,8124.0,125.7706,125.8271,125.7047,125.8271,8124.0
2023-01-18 12:15:00,133.72,133.8,133.56,133.8,5078.0,125.893,125.9683,125.7424,125.9683,5078.0
2023-01-18 12:20:00,133.75,133.78,133.67,133.68,3936.0,125.9212,125.9495,125.8459,125.8553,3936.0
2023-01-18 12:25:00,133.69,133.74,133.57,133.66,7508.0,125.8648,125.9118,125.7518,125.8365,7508.0
2023-01-18 12:30:00,133.66,133.74,133.65,133.72,1656.0,125.8365,125.9118,125.8271,125.893,1656.0
2023-01-18 12:35:00,133.73,133.73,133.62,133.62,3701.0,125.9024,125.9024,125.7989,125.7989,3701.0
2023-01-18 12:40:00,133.6,133.67,133.57,133.61,4150.0,125.78,125.8459,125.7518,125.7894,4150.0
2023-01-18 12:45:00,133.56,133.61,133.47,133.56,4708.0,125.7424,125.7894,125.6576,125.7424,4708.0
2023-01-18 12:50:00,133.56,133.56,133.14,133.25,6953.0,125.7424,125.7424,125.347,125.4505,6953.0
2023-01-18 12:55:00,133.15,133.29,133.15,133.29,3510.0,125.3564,125.4882,125.3564,125.4882,3510.0
2023-01-18 13:00:00,133.29,133.41,133.28,133.33,4771.0,125.4882,125.6011,125.4788,125.5258,4771.0
2023-01-18 13:05:00,133.34,133.5,133.34,133.39,1621.0,125.5352,125.6859,125.5352,125.5823,1621.0
2023-01-18 13:10:00,133.35,133.35,133.06,133.09,8444.0,125.5447,125.5447,125.2716,125.2999,8444.0
2023-01-18 13:15:00,133.09,133.34,133.08,133.24,3022.0,125.2999,125.5352,125.2905,125.4411,3022.0
2023-01-18 13:20:00,133.24,133.35,133.19,133.31,4294.0,125.4411,125.5447,125.394,125.507,4294.0
2023-01-18 13:25:00,133.33,133.47,133.29,133.47,3898.0,125.5258,125.6576,125.4882,125.6576,3898.0
2023-01-18 13:30:00,133.49,133.58,133.4,133.4,3922.0,125.6765,125.7612,125.5917,125.5917,3922.0
2023-01-18 13:35:00,133.39,133.55,133.39,133.48,6482.0,125.5823,125.733,125.5823,125.6671,6482.0
2023-01-18 13:40:00,133.5,133.7,133.48,133.55,5552.0,125.6859,125.8742,125.6671,125.733,5552.0
2023-01-18 13:45:00,133.55,133.68,133.52,133.56,5838.0,125.733,125.8553,125.7047,125.7424,5838.0
2023-01-18 13:50:00,133.56,133.6,133.43,133.44,4271.0,125.7424,125.78,125.62,125.6294,4271.0
2023-01-18 13:55:00,133.41,133.42,133.29,133.33,8265.0,125.6011,125.6106,125.4882,125.5258,8265.0
2023-01-18 14:00:00,133.4,133.47,133.37,133.4,5566.0,125.5917,125.6576,125.5635,125.5917,5566.0
2023-01-18 14:05:00,133.37,133.47,133.3,133.44,6249.0,125.5635,125.6576,125.4976,125.6294,6249.0
2023-01-18 14:10:00,133.4,133.49,133.36,133.38,3493.0,125.5917,125.6765,125.5541,125.5729,3493.0
2023-01-18 14:15:00,133.38,133.43,133.12,133.14,11464.0,125.5729,125.62,125.3281,125.347,11464.0
2023-01-18 14:20:00,133.15,133.33,133.14,133.28,12351.0,125.3564,125.5258,125.347,125.4788,12351.0
2023-01-18 14:25:00,133.26,133.33,133.19,133.33,5124.0,125.4599,125.5258,125.394,125.5258,5124.0
2023-01-18 14:30:00,133.3,133.36,133.29,133.31,3988.0,125.4976,125.5541,125.4882,125.507,3988.0
2023-01-18 14:35:00,133.29,133.31,133.14,133.16,8024.0,125.4882,125.507,125.347,125.3658,8024.0
2023-01-18 14:40:00,133.12,133.15,133.07,133.13,4041.0,125.3281,125.3564,125.2811,125.3375,4041.0
2023-01-18 14:45:00,133.12,133.13,132.96,132.96,10367.0,125.3281,125.3375,125.1775,125.1775,10367.0
2023-01-18 14:50:00,132.96,132.98,132.87,132.89,4388.0,125.1775,125.1963,125.0928,125.1116,4388.0
2023-01-18 14:55:00,132.88,132.95,132.8,132.94,11286.0,125.1022,125.1681,125.0269,125.1587,11286.0
2023-01-18 15:00:00,132.94,132.95,132.83,132.83,12704.0,125.1587,125.1681,125.0551,125.0551,12704.0
2023-01-18 15:05:00,132.81,133.21,132.79,133.21,9570.0,125.0363,125.4129,125.0174,125.4129,9570.0
2023-01-18 15:10:00,133.21,133.33,133.12,133.24,15884.0,125.4129,125.5258,125.3281,125.4411,15884.0
2023-01-18 15:15:00,133.3,133.38,133.12,133.31,15651.0,125.4976,125.5729,125.3281,125.507,15651.0
2023-01-18 15:20:00,133.35,133.5,133.32,133.42,9559.0,125.5447,125.6859,125.5164,125.6106,9559.0
2023-01-18 15:25:00,133.44,133.51,133.35,133.5,14394.0,125.6294,125.6953,125.5447,125.6859,14394.0
2023-01-18 15:30:00,133.49,133.53,133.06,133.14,23021.0,125.6765,125.7141,125.2716,125.347,23021.0
2023-01-18 15:35:00,133.12,133.17,132.97,132.98,13446.0,125.3281,125.3752,125.1869,125.1963,13446.0
2023-01-18 15:40:00,132.99,133.03,132.59,132.68,34806.0,125.2057,125.2434,124.8291,124.9139,34806.0
2023-01-18 15:45:00,132.64,132.65,132.22,132.23,35101.0,124.8762,124.8856,124.4808,124.4902,35101.0
2023-01-18 15:50:00,132.22,132.52,131.92,132.52,116300.0,124.4808,124.7632,124.1984,124.7632,116300.0
2023-01-18 15:55:00,132.5,132.62,132.24,132.39,217511.0,124.7444,124.8574,124.4996,124.6409,217511.0
2023-01-19 09:30:00,126.05,127.16,125.29,126.18,152226.0,118.672,119.717,117.9564,118.7943,152226.0
2023-01-19 09:35:00,126.07,126.3,124.0,124.61,101370.0,118.6908,118.9073,116.7419,117.3162,101370.0
2023-01-19 09:40:00,124.61,124.89,124.11,124.82,130297.0,117.3162,117.5798,116.8455,117.5139,130297.0
2023-01-19 09:45:00,124.79,125.31,124.4,124.9,86372.0,117.4857,117.9753,117.1185,117.5893,86372.0
2023-01-19 09:50:00,124.91,124.91,124.57,124.86,57973.0,117.5987,117.5987,117.2786,117.5516,57973.0
2023-01-19 09:55:00,124.82,125.33,124.59,124.83,57134.0,117.5139,117.9941,117.2974,117.5234,57134.0
2023-01-19 10:00:00,124.83,124.83,124.17,124.42,58195.0,117.5234,117.5234,116.902,117.1374,58195.0
2023-01-19 10:05:00,124.39,124.95,124.24,124.63,55331.0,117.1091,117.6363,116.9679,117.3351,55331.0
2023-01-19 10:10:00,124.61,124.64,123.55,123.9,62902.0,117.3162,117.3445,116.3183,116.6478,62902.0
2023-01-19 10:15:00,123.95,124.72,123.87,124.71,58800.0,116.6949,117.4198,116.6196,117.4104,58800.0
2023-01-19 10:20:00,124.62,124.77,124.36,124.42,50602.0,117.3257,117.4669,117.0809,117.1374,50602.0
2023-01-19 10:25:00,124.47,124.6,124.16,124.48,39252.0,117.1844,117.3068,116.8926,117.1938,39252.0
2023-01-19 10:30:00,124.47,124.72,124.09,124.19,21267.0,117.1844,117.4198,116.8267,116.9208,21267.0
2023-01-19 10:35:00,124.24,124.45,124.18,124.44,27499.0,116.9679,117.1656,116.9114,117.1562,27499.0
2023-01-19 10:40:00,124.4,124.89,124.39,124.55,60601.0,117.1185,117.5798,117.1091,117.2597,60601.0
2023-01-19 10:45:00,124.62,124.83,124.34,124.79,22483.0,117.3257,117.5234,117.062,117.4857,22483.0
2023-01-19 10:50:00,124.78,125.0,124.74,125.0,38638.0,117.4763,117.6834,117.4386,117.6834,38638.0
2023-01-19 10:55:00,125.01,125.15,124.51,124.7,42084.0,117.6928,117.8246,117.2221,117.401,42084.0
2023-01-19 11:00:00,124.7,125.09,124.7,124.96,30403.0,117.401,117.7681,117.401,117.6458,30403.0
2023-01-19 11:05:00,124.97,125.3,124.8,124.96,28165.0,117.6552,117.9659,117.4951,117.6458,28165.0
2023-01-19 11:10:00,124.95,124.99,124.65,124.98,17167.0,117.6363,117.674,117.3539,117.6646,17167.0
2023-01-19 11:15:00,124.97,125.21,124.97,125.14,34546.0,117.6552,117.8811,117.6552,117.8152,34546.0
2023-01-19 11:20:00,125.14,125.25,125.06,125.1,15704.0,117.8152,117.9188,117.7399,117.7776,15704.0
2023-01-19 11:25:00,125.08,125.18,124.99,125.1,15038.0,117.7587,117.8529,117.674,117.7776,15038.0
2023-01-19 11:30:00,125.07,125.35,124.98,125.12,52211.0,117.7493,118.0129,117.6646,117.7964,52211.0
2023-01-19 11:35:00,125.16,125.35,125.04,125.05,35161.0,117.834,118.0129,117.7211,117.7305,35161.0
2023-01-19 11:40:00,125.01,125.01,124.3,124.38,36830.0,117.6928,117.6928,117.0244,117.0997,36830.0
2023-01-19 11:45:00,124.39,124.39,123.78,123.95,22047.0,117.1091,117.1091,116.5348,116.6949,22047.0
2023-01-19 11:50:00,123.93,123.94,123.18,123.22,31801.0,116.676,116.6855,115.9699,116.0076,31801.0
2023-01-19 11:55:00,123.21,123.39,122.95,123.03,78528.0,115.9982,116.1676,115.7534,115.8287,78528.0
2023-01-19 12:00:00,123.0,123.34,122.98,123.28,41253.0,115.8005,116.1206,115.7816,116.0641,41253.0
2023-01-19 12:05:00,123.27,123.47,123.12,123.14,35340.0,116.0547,116.243,115.9135,115.9323,35340.0
2023-01-19 12:10:00,123.11,123.21,122.97,123.19,69838.0,115.904,115.9982,115.7722,115.9794,69838.0
2023-01-19 12:15:00,123.19,123.67,123.1,123.39,68755.0,115.9794,116.4313,115.8946,116.1676,68755.0
2023-01-19 12:20:00,123.37,123.4,122.99,123.03,29016.0,116.1488,116.1771,115.7911,115.8287,29016.0
2023-01-19 12:25:00,123.01,123.2,122.94,123.18,23319.0,115.8099,115.9888,115.744,115.9699,23319.0
2023-01-19 12:30:00,123.17,123.43,123.02,123.4,17337.0,115.9605,116.2053,115.8193,116.1771,17337.0
2023-01-19 12:35:00,123.45,123.53,123.35,123.47,16337.0,116.2241,116.2995,116.13,116.243,16337.0
2023-01-19 12:40:00,123.47,123.47,122.94,122.99,29155.0,116.243,116.243,115.744,115.7911,29155.0
2023-01-19 12:45:00,123.0,123.02,122.7,122.74,57614.0,115.8005,115.8193,115.518,115.5557,57614.0
2023-01-19 12:50:00,122.63,122.68,122.25,122.25,36152.0,115.4521,115.4992,115.0944,115.0944,36152.0
2023-01-19 12:55:00,122.2,122.44,122.1,122.32,87210.0,115.0473,115.2733,114.9532,115.1603,87210.0
2023-01-19 13:00:00,122.28,122.32,122.0,122.27,25805.0,115.1226,115.1603,114.859,115.1132,25805.0
2023-01-19 13:05:00,122.34,122.72,122.33,122.66,15152.0,115.1791,115.5369,115.1697,115.4804,15152.0
2023-01-19 13:10:00,122.66,122.95,122.62,122.92,27353.0,115.4804,115.7534,115.4427,115.7252,27353.0
2023-01-19 13:15:00,122.92,123.35,122.85,123.31,53624.0,115.7252,116.13,115.6593,116.0923,53624.0
2023-01-19 13:20:00,123.36,123.64,123.03,123.09,57115.0,116.1394,116.403,115.8287,115.8852,57115.0
2023-01-19 13:25:00,123.05,123.46,123.03,123.45,10640.0,115.8475,116.2336,115.8287,116.2241,10640.0
2023-01-19 13:30:00,123.5,123.84,123.47,123.64,19681.0,116.2712,116.5913,116.243,116.403,19681.0
2023-01-19 13:35:00,123.68,123.84,123.66,123.75,12802.0,116.4407,116.5913,116.4218,116.5066,12802.0
2023-01-19 13:40:00,123.77,124.08,123.71,124.07,33588.0,116.5254,116.8173,116.4689,116.8078,33588.0
2023-01-19 13:45:00,124.07,124.14,123.86,124.09,17425.0,116.8078,116.8737,116.6101,116.8267,17425.0
2023-01-19 13:50:00,124.07,124.21,123.98,124.17,17136.0,116.8078,116.9397,116.7231,116.902,17136.0
2023-01-19 13:55:00,124.16,124.26,123.99,124.0,31854.0,116.8926,116.9867,116.7325,116.7419,31854.0
2023-01-19 14:00:00,124.0,124.26,123.95,124.22,28309.0,116.7419,116.9867,116.6949,116.9491,28309.0
2023-01-19 14:05:00,124.26,124.36,123.92,124.34,32265.0,116.9867,117.0809,116.6666,117.062,32265.0
2023-01-19 14:10:00,124.33,124.7,124.2,124.59,36045.0,117.0526,117.401,116.9302,117.2974,36045.0
2023-01-19 14:15:00,124.62,124.73,124.46,124.57,21382.0,117.3257,117.4292,117.175,117.2786,21382.0
2023-01-19 14:20:00,124.54,124.73,124.49,124.73,14231.0,117.2503,117.4292,117.2033,117.4292,14231.0
2023-01-19 14:25:00,124.72,124.72,124.44,124.46,8992.0,117.4198,117.4198,117.1562,117.175,8992.0
2023-01-19 14:30:00,124.46,124.51,124.25,124.47,11614.0,117.175,117.2221,116.9773,117.1844,11614.0
2023-01-19 14:35:00,124.47,124.47,124.08,124.28,8183.0,117.1844,117.1844,116.8173,117.0056,8183.0
2023-01-19 14:40:00,124.23,124.32,124.08,124.19,21021.0,116.9585,117.0432,116.8173,116.9208,21021.0
2023-01-19 14:45:00,124.19,124.37,124.13,124.34,25365.0,116.9208,117.0903,116.8643,117.062,25365.0
2023-01-19 14:50:00,124.32,124.47,124.17,124.22,23424.0,117.0432,117.1844,116.902,116.9491,23424.0
2023-01-19 14:55:00,124.2,124.51,124.19,124.42,19128.0,116.9302,117.2221,116.9208,117.1374,19128.0
2023-01-19 15:00:00,124.37,124.54,124.37,124.43,18670.0,117.0903,117.2503,117.0903,117.1468,18670.0
2023-01-19 15:05:00,124.43,124.54,124.38,124.47,31628.0,117.1468,117.2503,117.0997,117.1844,31628.0
2023-01-19 15:10:00,124.49,124.49,124.18,124.48,19583.0,117.2033,117.2033,116.9114,117.1938,19583.0
2023-01-19 15:15:00,124.5,124.66,124.5,124.64,24103.0,117.2127,117.3633,117.2127,117.3445,24103.0
2023-01-19 15:20:00,124.64,124.65,124.43,124.59,18499.0,117.3445,117.3539,117.1468,117.2974,18499.0
2023-01-19 15:25:00,124.58,124.65,124.39,124.4,25975.0,117.288,117.3539,117.1091,117.1185,25975.0
2023-01-19 15:30:00,124.43,124.74,124.37,124.64,29790.0,117.1468,117.4386,117.0903,117.3445,29790.0
2023-01-19 15:35:00,124.64,124.9,124.53,124.73,29118.0,117.3445,117.5893,117.2409,117.4292,29118.0
2023-01-19 15:40:00,124.74,124.94,124.68,124.82,50523.0,117.4386,117.6269,117.3821,117.5139,50523.0
2023-01-19 15:45:00,124.8,125.11,124.73,125.07,107194.0,117.4951,117.787,117.4292,117.7493,107194.0
2023-01-19 15:50:00,125.1,125.1,124.74,124.97,92657.0,117.7776,117.7776,117.4386,117.6552,92657.0
2023-01-19 15:55:00,124.95,124.95,124.6,124.66,144606.0,117.6363,117.6363,117.3068,117.3633,144606.0
2023-01-20 09:30:00,125.06,125.06,123.81,123.9,102799.0,117.7399,117.7399,116.5631,116.6478,102799.0
2023-01-20 09:35:00,123.88,124.03,123.69,123.97,10400.0,116.629,116.7702,116.4501,116.7137,10400.0
2023-01-20 09:40:00,123.95,124.19,123.67,123.67,10146.0,116.6949,116.9208,116.4313,116.4313,10146.0
2023-01-20 09:45:00,123.77,123.77,123.27,123.52,11086.0,116.5254,116.5254,116.0547,116.29,11086.0
2023-01-20 09:50:00,123.48,123.72,123.33,123.42,4360.0,116.2524,116.4783,116.1112,116.1959,4360.0
2023-01-20 09:55:00,123.51,124.07,123.5,123.75,10187.0,116.2806,116.8078,116.2712,116.5066,10187.0
2023-01-20 10:00:00,123.74,124.12,123.74,124.04,6023.0,116.4972,116.8549,116.4972,116.7796,6023.0
2023-01-20 10:05:00,124.03,124.38,123.89,124.32,24412.0,116.7702,117.0997,116.6384,117.0432,24412.0
2023-01-20 10:10:00,124.27,124.43,123.83,123.87,14518.0,116.9961,117.1468,116.5819,116.6196,14518.0
2023-01-20 10:15:00,123.89,124.09,123.89,123.96,7006.0,116.6384,116.8267,116.6384,116.7043,7006.0
2023-01-20 10:20:00,124.03,124.14,123.8,123.84,27142.0,116.7702,116.8737,116.5536,116.5913,27142.0
2023-01-20 10:25:00,123.84,124.38,123.78,124.19,32535.0,116.5913,117.0997,116.5348,116.9208,32535.0
2023-01-20 10:30:00,124.22,124.3,124.03,124.08,37664.0,116.9491,117.0244,116.7702,116.8173,37664.0
2023-01-20 10:35:00,124.03,124.38,123.97,124.18,37735.0,116.7702,117.0997,116.7137,116.9114,37735.0
2023-01-20 10:40:00,124.22,124.54,124.17,124.43,35078.0,116.9491,117.2503,116.902,117.1468,35078.0
2023-01-20 10:45:00,124.43,124.69,124.34,124.58,25346.0,117.1468,117.3916,117.062,117.288,25346.0
2023-01-20 10:50:00,124.63,124.87,124.51,124.51,9990.0,117.3351,117.561,117.2221,117.2221,9990.0
2023-01-20 10:55:00,124.55,125.06,124.51,125.02,14302.0,117.2597,117.7399,117.2221,117.7022,14302.0
2023-01-20 11:00:00,125.04,125.39,125.03,125.39,18897.0,117.7211,118.0506,117.7117,118.0506,18897.0
2023-01-20 11:05:00,125.38,125.55,125.3,125.43,15077.0,118.0412,118.2012,117.9659,118.0882,15077.0
2023-01-20 11:10:00,125.4,125.62,125.4,125.55,14811.0,118.06,118.2671,118.06,118.2012,14811.0
2023-01-20 11:15:00,125.55,125.63,125.51,125.59,20216.0,118.2012,118.2765,118.1636,118.2389,20216.0
2023-01-20 11:20:00,125.58,125.73,125.57,125.69,13838.0,118.2295,118.3707,118.22,118.333,13838.0
2023-01-20 11:25:00,125.66,125.72,125.58,125.65,13176.0,118.3048,118.3613,118.2295,118.2954,13176.0
2023-01-20 11:30:00,125.63,125.67,125.39,125.51,20102.0,118.2765,118.3142,118.0506,118.1636,20102.0
2023-01-20 11:35:00,125.53,125.64,125.44,125.45,8447.0,118.1824,118.2859,118.0977,118.1071,8447.0
2023-01-20 11:40:00,125.42,125.48,125.34,125.45,14259.0,118.0788,118.1353,118.0035,118.1071,14259.0
2023-01-20 11:45:00,125.44,125.87,125.43,125.83,19744.0,118.0977,118.5025,118.0882,118.4648,19744.0
2023-01-20 11:50:00,125.78,125.86,125.58,125.77,21206.0,118.4178,118.4931,118.2295,118.4083,21206.0
2023-01-20 11:55:00,125.77,125.89,125.72,125.79,11130.0,118.4083,118.5213,118.3613,118.4272,11130.0
2023-01-20 12:00:00,125.81,125.81,125.49,125.72,16091.0,118.446,118.446,118.1447,118.3613,16091.0
2023-01-20 12:05:00,125.76,125.91,125.68,125.9,13361.0,118.3989,118.5401,118.3236,118.5307,13361.0
2023-01-20 12:10:00,125.89,125.98,125.84,125.92,14817.0,118.5213,118.606,118.4742,118.5496,14817.0
2023-01-20 12:15:00,125.92,125.98,125.66,125.77,12317.0,118.5496,118.606,118.3048,118.4083,12317.0
2023-01-20 12:20:00,125.77,125.77,125.31,125.31,10642.0,118.4083,118.4083,117.9753,117.9753,10642.0
2023-01-20 12:25:00,125.35,125.44,125.03,125.08,10036.0,118.0129,118.0977,117.7117,117.7587,10036.0
2023-01-20 12:30:00,125.0,125.28,124.95,125.21,16105.0,117.6834,117.947,117.6363,117.8811,16105.0
2023-01-20 12:35:00,125.18,125.2,125.09,125.19,5893.0,117.8529,117.8717,117.7681,117.8623,5893.0
2023-01-20 12:40:00,125.2,125.29,125.01,125.03,6686.0,117.8717,117.9564,117.6928,117.7117,6686.0
2023-01-20 12:45:00,125.03,125.2,124.97,125.2,7402.0,117.7117,117.8717,117.6552,117.8717,7402.0
2023-01-20 12:50:00,125.17,125.2,124.97,124.98,6872.0,117.8435,117.8717,117.6552,117.6646,6872.0
2023-01-20 12:55:00,124.96,124.98,124.7,124.79,8006.0,117.6458,117.6646,117.401,117.4857,8006.0
2023-01-20 13:00:00,124.82,124.99,124.73,124.85,10923.0,117.5139,117.674,117.4292,117.5422,10923.0
2023-01-20 13:05:00,124.83,124.83,124.37,124.43,4930.0,117.5234,117.5234,117.0903,117.1468,4930.0
2023-01-20 13:10:00,124.45,124.49,124.29,124.46,7880.0,117.1656,117.2033,117.015,117.175,7880.0
2023-01-20 13:15:00,124.46,124.61,124.37,124.38,14450.0,117.175,117.3162,117.0903,117.0997,14450.0
2023-01-20 13:20:00,124.38,124.72,124.35,124.7,5529.0,117.0997,117.4198,117.0715,117.401,5529.0
2023-01-20 13:25:00,124.72,124.8,124.56,124.73,22487.0,117.4198,117.4951,117.2692,117.4292,22487.0
2023-01-20 13:30:00,124.75,124.86,124.47,124.48,38537.0,117.448,117.5516,117.1844,117.1938,38537.0
2023-01-20 13:35:00,124.47,124.7,124.39,124.53,8048.0,117.1844,117.401,117.1091,117.2409,8048.0
2023-01-20 13:40:00,124.59,124.95,124.58,124.92,9392.0,117.2974,117.6363,117.288,117.6081,9392.0
2023-01-20 13:45:00,124.94,125.08,124.82,125.06,9549.0,117.6269,117.7587,117.5139,117.7399,9549.0
2023-01-20 13:50:00,125.1,125.41,125.09,125.38,39741.0,117.7776,118.0694,117.7681,118.0412,39741.0
2023-01-20 13:55:00,125.42,125.56,125.41,125.56,6512.0,118.0788,118.2106,118.0694,118.2106,6512.0
2023-01-20 14:00:00,125.56,125.65,125.36,125.42,8501.0,118.2106,118.2954,118.0223,118.0788,8501.0
2023-01-20 14:05:00,125.45,125.48,125.29,125.4,7735.0,118.1071,118.1353,117.9564,118.06,7735.0
2023-01-20 14:10:00,125.4,125.58,125.39,125.58,7426.0,118.06,118.2295,118.0506,118.2295,7426.0
2023-01-20 14:15:00,125.54,125.66,125.54,125.6,9703.0,118.1918,118.3048,118.1918,118.2483,9703.0
2023-01-20 14:20:00,125.57,125.63,125.5,125.58,7866.0,118.22,118.2765,118.1541,118.2295,7866.0
2023-01-20 14:25:00,125.56,125.59,125.45,125.56,7902.0,118.2106,118.2389,118.1071,118.2106,7902.0
2023-01-20 14:30:00,125.6,125.69,125.6,125.65,12675.0,118.2483,118.333,118.2483,118.2954,12675.0
2023-01-20 14:35:00,125.66,125.66,125.27,125.31,14585.0,118.3048,118.3048,117.9376,117.9753,14585.0
2023-01-20 14:40:00,125.31,125.34,125.17,125.18,14149.0,117.9753,118.0035,117.8435,117.8529,14149.0
2023-01-20 14:45:00,125.18,125.21,125.05,125.17,15393.0,117.8529,117.8811,117.7305,117.8435,15393.0
2023-01-20 14:50:00,125.15,125.17,125.03,125.1,16441.0,117.8246,117.8435,117.7117,117.7776,16441.0
2023-01-20 14:55:00,125.07,125.49,125.06,125.47,13975.0,117.7493,118.1447,117.7399,118.1259,13975.0
2023-01-20 15:00:00,125.49,125.61,125.49,125.53,15819.0,118.1447,118.2577,118.1447,118.1824,15819.0
2023-01-20 15:05:00,125.52,125.59,125.46,125.48,15940.0,118.173,118.2389,118.1165,118.1353,15940.0
2023-01-20 15:10:00,125.47,125.55,125.3,125.44,45331.0,118.1259,118.2012,117.9659,118.0977,45331.0
2023-01-20 15:15:00,125.46,125.68,125.45,125.57,40093.0,118.1165,118.3236,118.1071,118.22,40093.0
2023-01-20 15:20:00,125.57,125.58,125.09,125.13,23130.0,118.22,118.2295,117.7681,117.8058,23130.0
2023-01-20 15:25:00,125.1,125.43,125.06,125.41,26454.0,117.7776,118.0882,117.7399,118.0694,26454.0
2023-01-20 15:30:00,125.41,125.45,125.16,125.16,32362.0,118.0694,118.1071,117.834,117.834,32362.0
2023-01-20 15:35:00,125.16,125.25,125.1,125.22,29554.0,117.834,117.9188,117.7776,117.8905,29554.0
2023-01-20 15:40:00,125.22,125.25,125.12,125.24,43282.0,117.8905,117.9188,117.7964,117.9094,43282.0
2023-01-20 15:45:00,125.23,125.3,125.08,125.23,42807.0,117.8999,117.9659,117.7587,117.8999,42807.0
2023-01-20 15:50:00,125.24,125.62,125.13,125.61,88227.0,117.9094,118.2671,117.8058,118.2577,88227.0
2023-01-20 15:55:00,125.61,125.7,125.47,125.65,138911.0,118.2577,118.3424,118.1259,118.2954,138911.0
2023-01-23 09:30:00,125.72,125.86,125.5,125.51,14334.0,118.3613,118.4931,118.1541,118.1636,14334.0
2023-01-23 09:35:00,125.47,125.82,125.47,125.69,4771.0,118.1259,118.4554,118.1259,118.333,4771.0
2023-01-23 09:40:00,125.71,126.21,125.68,125.95,8056.0,118.3519,118.8226,118.3236,118.5778,8056.0
2023-01-23 09:45:00,126.23,126.28,126.02,126.16,15129.0,118.8414,118.8885,118.6437,118.7755,15129.0
2023-01-23 09:50:00,126.22,126.4,126.22,126.36,6506.0,118.832,119.0015,118.832,118.9638,6506.0
2023-01-23 09:55:00,126.36,126.36,126.1,126.17,3034.0,118.9638,118.9638,118.719,118.7849,3034.0
2023-01-23 10:00:00,126.21,126.36,126.14,126.14,6041.0,118.8226,118.9638,118.7567,118.7567,6041.0
2023-01-23 10:05:00,126.15,126.33,126.01,126.22,5917.0,118.7661,118.9356,118.6343,118.832,5917.0
2023-01-23 10:10:00,126.24,126.6,126.22,126.54,13326.0,118.8508,119.1898,118.832,119.1333,13326.0
2023-01-23 10:15:00,126.52,126.63,126.41,126.45,12766.0,119.1144,119.218,119.0109,119.0485,12766.0
2023-01-23 10:20:00,126.48,126.61,126.33,126.38,5084.0,119.0768,119.1992,118.9356,118.9826,5084.0
2023-01-23 10:25:00,126.4,126.44,126.25,126.37,12300.0,119.0015,119.0391,118.8602,118.9732,12300.0
2023-01-23 10:30:00,126.39,126.41,126.24,126.25,7364.0,118.992,119.0109,118.8508,118.8602,7364.0
2023-01-23 10:35:00,126.28,126.51,126.24,126.29,11540.0,118.8885,119.105,118.8508,118.8979,11540.0
2023-01-23 10:40:00,126.31,126.59,126.31,126.46,27293.0,118.9167,119.1803,118.9167,119.058,27293.0
2023-01-23 10:45:00,126.43,126.56,126.28,126.35,29456.0,119.0297,119.1521,118.8885,118.9544,29456.0
2023-01-23 10:50:00,126.38,126.5,126.34,126.38,7837.0,118.9826,119.0956,118.945,118.9826,7837.0
2023-01-23 10:55:00,126.4,126.4,126.27,126.27,7167.0,119.0015,119.0015,118.8791,118.8791,7167.0
2023-01-23 11:00:00,126.27,126.6,126.16,126.54,10031.0,118.8791,119.1898,118.7755,119.1333,10031.0
2023-01-23 11:05:00,126.54,126.66,126.4,126.58,15659.0,119.1333,119.2462,119.0015,119.1709,15659.0
2023-01-23 11:10:00,126.61,126.64,126.51,126.52,9386.0,119.1992,119.2274,119.105,119.1144,9386.0
2023-01-23 11:15:00,126.53,126.56,126.38,126.53,9909.0,119.1239,119.1521,118.9826,119.1239,9909.0
2023-01-23 11:20:00,126.57,126.59,126.23,126.23,9440.0,119.1615,119.1803,118.8414,118.8414,9440.0
2023-01-23 11:25:00,126.26,126.29,126.21,126.28,3292.0,118.8697,118.8979,118.8226,118.8885,3292.0
2023-01-23 11:30:00,126.29,126.45,126.27,126.29,7362.0,118.8979,119.0485,118.8791,118.8979,7362.0
2023-01-23 11:35:00,126.28,126.36,126.2,126.32,12485.0,118.8885,118.9638,118.8132,118.9261,12485.0
2023-01-23 11:40:00,126.3,126.47,126.3,126.41,5473.0,118.9073,119.0674,118.9073,119.0109,5473.0
2023-01-23 11:45:00,126.36,126.4,126.31,126.4,2540.0,118.9638,119.0015,118.9167,119.0015,2540.0
2023-01-23 11:50:00,126.4,126.4,126.29,126.35,4094.0,119.0015,119.0015,118.8979,118.9544,4094.0
2023-01-23 11:55:00,126.31,126.44,126.31,126.39,6812.0,118.9167,119.0391,118.9167,118.992,6812.0
2023-01-23 12:00:00,126.35,126.36,126.24,126.33,8538.0,118.9544,118.9638,118.8508,118.9356,8538.0
2023-01-23 12:05:00,126.29,126.32,126.16,126.23,10428.0,118.8979,118.9261,118.7755,118.8414,10428.0
2023-01-23 12:10:00,126.22,126.36,126.22,126.29,6207.0,118.832,118.9638,118.832,118.8979,6207.0
2023-01-23 12:15:00,126.29,126.4,126.23,126.39,14702.0,118.8979,119.0015,118.8414,118.992,14702.0
2023-01-23 12:20:00,126.4,126.54,126.37,126.5,13658.0,119.0015,119.1333,118.9732,119.0956,13658.0
2023-01-23 12:25:00,126.51,126.54,126.39,126.42,9490.0,119.105,119.1333,118.992,119.0203,9490.0
2023-01-23 12:30:00,126.42,126.55,126.41,126.51,10440.0,119.0203,119.1427,119.0109,119.105,10440.0
2023-01-23 12:35:00,126.52,126.53,126.4,126.42,10741.0,119.1144,119.1239,119.0015,119.0203,10741.0
2023-01-23 12:40:00,126.4,126.43,126.29,126.34,2788.0,119.0015,119.0297,118.8979,118.945,2788.0
2023-01-23 12:45:00,126.33,126.49,126.31,126.34,9201.0,118.9356,119.0862,118.9167,118.945,9201.0
2023-01-23 12:50:00,126.34,126.37,126.17,126.21,14625.0,118.945,118.9732,118.7849,118.8226,14625.0
2023-01-23 12:55:00,126.2,126.2,126.1,126.17,25016.0,118.8132,118.8132,118.719,118.7849,25016.0
2023-01-23 13:00:00,126.18,126.24,126.1,126.11,40978.0,118.7943,118.8508,118.719,118.7284,40978.0
2023-01-23 13:05:00,126.08,126.21,126.06,126.15,8947.0,118.7002,118.8226,118.6814,118.7661,8947.0
2023-01-23 13:10:00,126.16,126.21,126.12,126.15,9722.0,118.7755,118.8226,118.7379,118.7661,9722.0
2023-01-23 13:15:00,126.14,126.19,126.12,126.16,3465.0,118.7567,118.8038,118.7379,118.7755,3465.0
2023-01-23 13:20:00,126.18,126.21,126.12,126.14,15233.0,118.7943,118.8226,118.7379,118.7567,15233.0
2023-01-23 13:25:00,126.15,126.2,126.12,126.13,10142.0,118.7661,118.8132,118.7379,118.7473,10142.0
2023-01-23 13:30:00,126.14,126.21,126.13,126.21,9343.0,118.7567,118.8226,118.7473,118.8226,9343.0
2023-01-23 13:35:00,126.2,126.36,126.17,126.36,63014.0,118.8132,118.9638,118.7849,118.9638,63014.0
2023-01-23 13:40:00,126.36,126.43,126.28,126.29,51890.0,118.9638,119.0297,118.8885,118.8979,51890.0
2023-01-23 13:45:00,126.35,126.59,126.28,126.58,66252.0,118.9544,119.1803,118.8885,119.1709,66252.0
2023-01-23 13:50:00,126.59,126.65,126.39,126.39,14603.0,119.1803,119.2368,118.992,118.992,14603.0
2023-01-23 13:55:00,126.41,126.45,126.35,126.41,18391.0,119.0109,119.0485,118.9544,119.0109,18391.0
2023-01-23 14:00:00,126.39,126.39,126.17,126.18,13529.0,118.992,118.992,118.7849,118.7943,13529.0
2023-01-23 14:05:00,126.18,126.3,126.11,126.12,3895.0,118.7943,118.9073,118.7284,118.7379,3895.0
2023-01-23 14:10:00,126.1,126.1,125.85,125.99,14155.0,118.719,118.719,118.4837,118.6155,14155.0
2023-01-23 14:15:00,125.98,125.99,125.87,125.92,10935.0,118.606,118.6155,118.5025,118.5496,10935.0
2023-01-23 14:20:00,125.93,125.99,125.87,125.97,8070.0,118.559,118.6155,118.5025,118.5966,8070.0
2023-01-23 14:25:00,125.95,125.96,125.65,125.69,5507.0,118.5778,118.5872,118.2954,118.333,5507.0
2023-01-23 14:30:00,125.69,125.88,125.69,125.85,24371.0,118.333,118.5119,118.333,118.4837,24371.0
2023-01-23 14:35:00,125.82,125.82,125.65,125.65,7616.0,118.4554,118.4554,118.2954,118.2954,7616.0
2023-01-23 14:40:00,125.64,125.71,125.6,125.66,6817.0,118.2859,118.3519,118.2483,118.3048,6817.0
2023-01-23 14:45:00,125.62,125.66,125.41,125.49,7232.0,118.2671,118.3048,118.0694,118.1447,7232.0
2023-01-23 14:50:00,125.47,125.56,125.43,125.56,6800.0,118.1259,118.2106,118.0882,118.2106,6800.0
2023-01-23 14:55:00,125.55,125.65,125.24,125.36,12483.0,118.2012,118.2954,117.9094,118.0223,12483.0
2023-01-23 15:00:00,125.38,125.63,125.37,125.63,8819.0,118.0412,118.2765,118.0318,118.2765,8819.0
2023-01-23 15:05:00,125.63,125.69,125.33,125.36,10637.0,118.2765,118.333,117.9941,118.0223,10637.0
2023-01-23 15:10:00,125.34,125.48,125.27,125.38,11215.0,118.0035,118.1353,117.9376,118.0412,11215.0
2023-01-23 15:15:00,125.38,125.43,125.25,125.33,11776.0,118.0412,118.0882,117.9188,117.9941,11776.0
2023-01-23 15:20:00,125.29,125.4,125.06,125.16,17948.0,117.9564,118.06,117.7399,117.834,17948.0
2023-01-23 15:25:00,125.11,125.13,124.82,125.04,16389.0,117.787,117.8058,117.5139,117.7211,16389.0
2023-01-23 15:30:00,125.05,125.11,124.93,125.1,26075.0,117.7305,117.787,117.6175,117.7776,26075.0
2023-01-23 15:35:00,125.12,125.13,124.87,125.1,20703.0,117.7964,117.8058,117.561,117.7776,20703.0
2023-01-23 15:40:00,125.08,125.36,125.08,125.34,31096.0,117.7587,118.0223,117.7587,118.0035,31096.0
2023-01-23 15:45:00,125.34,125.44,125.26,125.34,52566.0,118.0035,118.0977,117.9282,118.0035,52566.0
2023-01-23 15:50:00,125.32,125.39,125.16,125.26,55528.0,117.9847,118.0506,117.834,117.9282,55528.0
2023-01-23 15:55:00,125.28,125.39,125.19,125.21,122346.0,117.947,118.0506,117.8623,117.8811,122346.0
2023-01-24 09:30:00,125.0,125.53,124.61,125.53,13212.0,117.6834,118.1824,117.3162,118.1824,13212.0
2023-01-24 09:35:00,125.51,125.68,125.36,125.6,11561.0,118.1636,118.3236,118.0223,118.2483,11561.0
2023-01-24 09:40:00,125.55,125.95,125.41,125.59,10033.0,118.2012,118.5778,118.0694,118.2389,10033.0
2023-01-24 09:45:00,125.68,125.68,125.35,125.48,3066.0,118.3236,118.3236,118.0129,118.1353,3066.0
2023-01-24 09:50:00,125.4,125.65,125.3,125.39,5212.0,118.06,118.2954,117.9659,118.0506,5212.0
2023-01-24 09:55:00,125.41,125.44,124.73,124.73,3683.0,118.0694,118.0977,117.4292,117.4292,3683.0
2023-01-24 10:00:00,124.8,125.43,124.79,125.4,5398.0,117.4951,118.0882,117.4857,118.06,5398.0
2023-01-24 10:05:00,125.45,125.45,125.2,125.34,5598.0,118.1071,118.1071,117.8717,118.0035,5598.0
2023-01-24 10:10:00,125.3,125.45,125.3,125.4,8066.0,117.9659,118.1071,117.9659,118.06,8066.0
2023-01-24 10:15:00,125.42,125.66,125.3,125.34,5945.0,118.0788,118.3048,117.9659,118.0035,5945.0
2023-01-24 10:20:00,125.32,125.53,125.32,125.5,7069.0,117.9847,118.1824,117.9847,118.1541,7069.0
2023-01-24 10:25:00,125.54,125.68,125.54,125.59,6114.0,118.1918,118.3236,118.1918,118.2389,6114.0
2023-01-24 10:30:00,125.55,125.75,125.5,125.54,22005.0,118.2012,118.3895,118.1541,118.1918,22005.0
2023-01-24 10:35:00,125.53,126.18,125.5,126.18,7527.0,118.1824,118.7943,118.1541,118.7943,7527.0
2023-01-24 10:40:00,126.23,126.23,126.04,126.12,7833.0,118.8414,118.8414,118.6625,118.7379,7833.0
2023-01-24 10:45:00,126.11,126.48,126.06,126.48,7513.0,118.7284,119.0768,118.6814,119.0768,7513.0
2023-01-24 10:50:00,126.5,126.59,126.32,126.34,6554.0,119.0956,119.1803,118.9261,118.945,6554.0
2023-01-24 10:55:00,126.3,126.6,126.21,126.21,5660.0,118.9073,119.1898,118.8226,118.8226,5660.0
2023-01-24 11:00:00,126.25,126.42,126.22,126.41,9664.0,118.8602,119.0203,118.832,119.0109,9664.0
2023-01-24 11:05:00,126.42,126.63,126.41,126.46,7431.0,119.0203,119.218,119.0109,119.058,7431.0
2023-01-24 11:10:00,126.47,126.54,126.37,126.37,9149.0,119.0674,119.1333,118.9732,118.9732,9149.0
2023-01-24 11:15:00,126.37,126.43,126.23,126.37,5342.0,118.9732,119.0297,118.8414,118.9732,5342.0
2023-01-24 11:20:00,126.37,126.49,126.35,126.47,3439.0,118.9732,119.0862,118.9544,119.0674,3439.0
2023-01-24 11:25:00,126.42,126.53,126.34,126.39,9707.0,119.0203,119.1239,118.945,118.992,9707.0
2023-01-24 11:30:00,126.37,126.4,126.05,126.05,7920.0,118.9732,119.0015,118.672,118.672,7920.0
2023-01-24 11:35:00,126.08,126.17,126.0,126.17,4873.0,118.7002,118.7849,118.6249,118.7849,4873.0
2023-01-24 11:40:00,126.19,126.19,125.86,125.86,5486.0,118.8038,118.8038,118.4931,118.4931,5486.0
2023-01-24 11:45:00,125.84,126.02,125.84,126.01,5872.0,118.4742,118.6437,118.4742,118.6343,5872.0
2023-01-24 11:50:00,126.02,126.09,125.91,125.95,5775.0,118.6437,118.7096,118.5401,118.5778,5775.0
2023-01-24 11:55:00,125.98,126.07,125.93,126.0,5999.0,118.606,118.6908,118.559,118.6249,5999.0
2023-01-24 12:00:00,125.97,126.08,125.76,125.78,6738.0,118.5966,118.7002,118.3989,118.4178,6738.0
2023-01-24 12:05:00,125.78,126.09,125.78,126.06,5101.0,118.4178,118.7096,118.4178,118.6814,5101.0
2023-01-24 12:10:00,126.03,126.42,126.03,126.42,8931.0,118.6531,119.0203,118.6531,119.0203,8931.0
2023-01-24 12:15:00,126.41,126.5,126.4,126.48,9109.0,119.0109,119.0956,119.0015,119.0768,9109.0
2023-01-24 12:20:00,126.48,126.48,126.24,126.41,10114.0,119.0768,119.0768,118.8508,119.0109,10114.0
2023-01-24 12:25:00,126.47,126.5,126.39,126.5,7052.0,119.0674,119.0956,118.992,119.0956,7052.0
2023-01-24 12:30:00,126.47,126.49,126.39,126.44,10772.0,119.0674,119.0862,118.992,119.0391,10772.0
2023-01-24 12:35:00,126.4,126.59,126.32,126.54,6504.0,119.0015,119.1803,118.9261,119.1333,6504.0
2023-01-24 12:40:00,126.54,126.57,126.31,126.47,8861.0,119.1333,119.1615,118.9167,119.0674,8861.0
2023-01-24 12:45:00,126.44,126.5,126.27,126.32,7126.0,119.0391,119.0956,118.8791,118.9261,7126.0
2023-01-24 12:50:00,126.27,126.33,126.27,126.28,4100.0,118.8791,118.9356,118.8791,118.8885,4100.0
2023-01-24 12:55:00,126.28,126.34,126.13,126.16,5100.0,118.8885,118.945,118.7473,118.7755,5100.0
2023-01-24 13:00:00,126.16,126.35,126.1,126.13,7263.0,118.7755,118.9544,118.719,118.7473,7263.0
2023-01-24 13:05:00,126.13,126.21,126.07,126.18,5077.0,118.7473,118.8226,118.6908,118.7943,5077.0
2023-01-24 13:10:00,126.18,126.38,126.18,126.35,4884.0,118.7943,118.9826,118.7943,118.9544,4884.0
2023-01-24 13:15:00,126.34,126.46,126.26,126.44,7998.0,118.945,119.058,118.8697,119.0391,7998.0
2023-01-24 13:20:00,126.42,126.44,126.31,126.31,5321.0,119.0203,119.0391,118.9167,118.9167,5321.0
2023-01-24 13:25:00,126.34,126.41,126.17,126.38,9476.0,118.945,119.0109,118.7849,118.9826,9476.0
2023-01-24 13:30:00,126.37,126.37,126.11,126.12,7206.0,118.9732,118.9732,118.7284,118.7379,7206.0
2023-01-24 13:35:00,126.11,126.32,126.09,126.27,10974.0,118.7284,118.9261,118.7096,118.8791,10974.0
2023-01-24 13:40:00,126.27,126.42,126.27,126.39,5750.0,118.8791,119.0203,118.8791,118.992,5750.0
2023-01-24 13:45:00,126.39,126.5,126.32,126.37,7918.0,118.992,119.0956,118.9261,118.9732,7918.0
2023-01-24 13:50:00,126.33,126.41,126.23,126.37,10356.0,118.9356,119.0109,118.8414,118.9732,10356.0
2023-01-24 13:55:00,126.4,126.65,126.39,126.46,22240.0,119.0015,119.2368,118.992,119.058,22240.0
2023-01-24 14:00:00,126.45,126.5,126.34,126.46,10582.0,119.0485,119.0956,118.945,119.058,10582.0
2023-01-24 14:05:00,126.49,126.78,126.44,126.72,25359.0,119.0862,119.3592,119.0391,119.3027,25359.0
2023-01-24 14:10:00,126.66,126.71,126.64,126.68,8493.0,119.2462,119.2933,119.2274,119.2651,8493.0
2023-01-24 14:15:00,126.68,126.92,126.64,126.92,12735.0,119.2651,119.491,119.2274,119.491,12735.0
2023-01-24 14:20:00,126.93,127.13,126.93,127.11,22601.0,119.5004,119.6887,119.5004,119.6699,22601.0
2023-01-24 14:25:00,127.12,127.15,126.95,127.01,12622.0,119.6793,119.7076,119.5193,119.5758,12622.0
2023-01-24 14:30:00,127.02,127.2,127.02,127.2,11479.0,119.5852,119.7546,119.5852,119.7546,11479.0
2023-01-24 14:35:00,127.23,127.46,127.21,127.42,16126.0,119.7829,119.9994,119.7641,119.9618,16126.0
2023-01-24 14:40:00,127.47,127.51,127.3,127.32,14264.0,120.0088,120.0465,119.8488,119.8676,14264.0
2023-01-24 14:45:00,127.36,127.54,127.26,127.32,26906.0,119.9053,120.0747,119.8111,119.8676,26906.0
2023-01-24 14:50:00,127.29,127.35,127.27,127.35,8251.0,119.8394,119.8959,119.8205,119.8959,8251.0
2023-01-24 14:55:00,127.37,127.61,127.37,127.51,10056.0,119.9147,120.1406,119.9147,120.0465,10056.0
2023-01-24 15:00:00,127.52,127.72,127.46,127.7,9741.0,120.0559,120.2442,119.9994,120.2254,9741.0
2023-01-24 15:05:00,127.69,127.69,127.5,127.53,7362.0,120.216,120.216,120.0371,120.0653,7362.0
2023-01-24 15:10:00,127.54,127.78,127.54,127.68,12573.0,120.0747,120.3007,120.0747,120.2065,12573.0
2023-01-24 15:15:00,127.67,127.69,127.52,127.52,8904.0,120.1971,120.216,120.0559,120.0559,8904.0
2023-01-24 15:20:00,127.52,127.68,127.44,127.66,7824.0,120.0559,120.2065,119.9806,120.1877,7824.0
2023-01-24 15:25:00,127.63,127.63,127.41,127.54,13659.0,120.1595,120.1595,119.9523,120.0747,13659.0
2023-01-24 15:30:00,127.51,127.54,127.41,127.49,12782.0,120.0465,120.0747,119.9523,120.0277,12782.0
2023-01-24 15:35:00,127.51,127.53,127.26,127.29,24877.0,120.0465,120.0653,119.8111,119.8394,24877.0
2023-01-24 15:40:00,127.29,127.33,127.19,127.25,28567.0,119.8394,119.877,119.7452,119.8017,28567.0
2023-01-24 15:45:00,127.23,127.37,127.19,127.23,31407.0,119.7829,119.9147,119.7452,119.7829,31407.0
2023-01-24 15:50:00,127.26,127.4,127.25,127.36,46667.0,119.8111,119.9429,119.8017,119.9053,46667.0
2023-01-24 15:55:00,127.35,127.44,127.23,127.24,89236.0,119.8959,119.9806,119.7829,119.7923,89236.0
2023-01-25 09:30:00,126.71,127.54,126.01,127.43,21684.0,119.2933,120.0747,118.6343,119.9712,21684.0
2023-01-25 09:35:00,127.53,128.06,127.52,127.83,17140.0,120.0653,120.5643,120.0559,120.3478,17140.0
2023-01-25 09:40:00,127.83,128.14,127.76,128.08,7643.0,120.3478,120.6396,120.2819,120.5831,7643.0
2023-01-25 09:45:00,128.02,128.02,127.61,127.78,3018.0,120.5266,120.5266,120.1406,120.3007,3018.0
2023-01-25 09:50:00,127.69,127.77,127.28,127.52,5513.0,120.216,120.2913,119.83,120.0559,5513.0
2023-01-25 09:55:00,127.35,127.77,127.25,127.69,8767.0,119.8959,120.2913,119.8017,120.216,8767.0
2023-01-25 10:00:00,127.77,128.22,127.7,128.03,12234.0,120.2913,120.7149,120.2254,120.5361,12234.0
2023-01-25 10:05:00,128.11,128.73,128.1,128.7,8283.0,120.6114,121.1951,120.602,121.1668,8283.0
2023-01-25 10:10:00,128.72,128.86,128.65,128.71,12988.0,121.1857,121.3175,121.1198,121.1763,12988.0
2023-01-25 10:15:00,128.71,129.41,128.61,129.3,32459.0,121.1763,121.8353,121.0821,121.7317,32459.0
2023-01-25 10:20:00,129.26,129.48,129.05,129.4,12420.0,121.6941,121.9012,121.4964,121.8259,12420.0
2023-01-25 10:25:00,129.39,129.41,129.13,129.17,12774.0,121.8165,121.8353,121.5717,121.6093,12774.0
2023-01-25 10:30:00,129.11,129.14,128.74,128.8,12644.0,121.5528,121.5811,121.2045,121.261,12644.0
2023-01-25 10:35:00,128.78,128.89,128.25,128.28,38932.0,121.2422,121.3457,120.7432,120.7714,38932.0
2023-01-25 10:40:00,128.31,128.8,128.31,128.79,4683.0,120.7997,121.261,120.7997,121.2516,4683.0
2023-01-25 10:45:00,128.68,128.68,128.38,128.66,3408.0,121.148,121.148,120.8656,121.1292,3408.0
2023-01-25 10:50:00,128.6,128.71,128.54,128.71,2899.0,121.0727,121.1763,121.0162,121.1763,2899.0
2023-01-25 10:55:00,128.76,128.76,128.19,128.52,10428.0,121.2233,121.2233,120.6867,120.9974,10428.0
2023-01-25 11:00:00,128.55,128.61,128.38,128.44,5716.0,121.0256,121.0821,120.8656,120.9221,5716.0
2023-01-25 11:05:00,128.38,128.5,128.33,128.43,1431.0,120.8656,120.9785,120.8185,120.9126,1431.0
2023-01-25 11:10:00,128.44,128.5,128.32,128.39,3335.0,120.9221,120.9785,120.8091,120.875,3335.0
2023-01-25 11:15:00,128.37,128.49,128.32,128.46,4158.0,120.8562,120.9691,120.8091,120.9409,4158.0
2023-01-25 11:20:00,128.46,128.64,128.46,128.52,7152.0,120.9409,121.1104,120.9409,120.9974,7152.0
2023-01-25 11:25:00,128.52,128.55,128.4,128.55,4089.0,120.9974,121.0256,120.8844,121.0256,4089.0
2023-01-25 11:30:00,128.53,128.61,128.41,128.61,7304.0,121.0068,121.0821,120.8938,121.0821,7304.0
2023-01-25 11:35:00,128.57,128.65,128.51,128.58,9648.0,121.0444,121.1198,120.988,121.0539,9648.0
2023-01-25 11:40:00,128.56,128.67,128.53,128.56,6564.0,121.035,121.1386,121.0068,121.035,6564.0
2023-01-25 11:45:00,128.55,128.57,128.47,128.57,2109.0,121.0256,121.0444,120.9503,121.0444,2109.0
2023-01-25 11:50:00,128.54,128.78,128.53,128.71,18214.0,121.0162,121.2422,121.0068,121.1763,18214.0
2023-01-25 11:55:00,128.71,128.99,128.7,128.83,13198.0,121.1763,121.4399,121.1668,121.2892,13198.0
2023-01-25 12:00:00,128.81,128.85,128.69,128.73,7829.0,121.2704,121.3081,121.1574,121.1951,7829.0
2023-01-25 12:05:00,128.72,128.72,128.53,128.55,6172.0,121.1857,121.1857,121.0068,121.0256,6172.0
2023-01-25 12:10:00,128.62,128.63,128.4,128.43,3782.0,121.0915,121.1009,120.8844,120.9126,3782.0
2023-01-25 12:15:00,128.44,128.6,128.4,128.44,4188.0,120.9221,121.0727,120.8844,120.9221,4188.0
2023-01-25 12:20:00,128.44,128.51,128.33,128.35,3914.0,120.9221,120.988,120.8185,120.8373,3914.0
2023-01-25 12:25:00,128.31,128.39,128.22,128.34,10973.0,120.7997,120.875,120.7149,120.8279,10973.0
2023-01-25 12:30:00,128.35,128.49,128.33,128.49,4189.0,120.8373,120.9691,120.8185,120.9691,4189.0
2023-01-25 12:35:00,128.48,128.54,128.42,128.5,4574.0,120.9597,121.0162,120.9032,120.9785,4574.0
2023-01-25 12:40:00,128.48,128.54,128.42,128.49,5564.0,120.9597,121.0162,120.9032,120.9691,5564.0
2023-01-25 12:45:00,128.5,128.53,128.41,128.53,2400.0,120.9785,121.0068,120.8938,121.0068,2400.0
2023-01-25 12:50:00,128.56,128.66,128.52,128.56,11328.0,121.035,121.1292,120.9974,121.035,11328.0
2023-01-25 12:55:00,128.56,128.58,128.4,128.43,4620.0,121.035,121.0539,120.8844,120.9126,4620.0
2023-01-25 13:00:00,128.4,128.57,128.36,128.42,1904.0,120.8844,121.0444,120.8467,120.9032,1904.0
2023-01-25 13:05:00,128.42,128.46,128.38,128.39,4400.0,120.9032,120.9409,120.8656,120.875,4400.0
2023-01-25 13:10:00,128.37,128.4,128.27,128.31,4062.0,120.8562,120.8844,120.762,120.7997,4062.0
2023-01-25 13:15:00,128.33,128.35,128.23,128.23,4779.0,120.8185,120.8373,120.7243,120.7243,4779.0
2023-01-25 13:20:00,128.23,128.29,128.13,128.13,6300.0,120.7243,120.7808,120.6302,120.6302,6300.0
2023-01-25 13:25:00,128.12,128.18,128.06,128.18,8767.0,120.6208,120.6773,120.5643,120.6773,8767.0
2023-01-25 13:30:00,128.19,128.25,128.16,128.18,2600.0,120.6867,120.7432,120.6584,120.6773,2600.0
2023-01-25 13:35:00,128.21,128.21,128.1,128.13,3818.0,120.7055,120.7055,120.602,120.6302,3818.0
2023-01-25 13:40:00,128.13,128.27,128.12,128.15,5093.0,120.6302,120.762,120.6208,120.649,5093.0
2023-01-25 13:45:00,128.13,128.28,128.12,128.17,5579.0,120.6302,120.7714,120.6208,120.6679,5579.0
2023-01-25 13:50:00,128.17,128.17,128.02,128.05,2537.0,120.6679,120.6679,120.5266,120.5549,2537.0
2023-01-25 13:55:00,128.06,128.09,127.97,127.99,9807.0,120.5643,120.5925,120.4796,120.4984,9807.0
2023-01-25 14:00:00,128.04,128.05,127.89,127.89,6262.0,120.5455,120.5549,120.4043,120.4043,6262.0
2023-01-25 14:05:00,127.9,128.0,127.88,127.97,3973.0,120.4137,120.5078,120.3948,120.4796,3973.0
2023-01-25 14:10:00,127.97,128.04,127.83,128.0,8614.0,120.4796,120.5455,120.3478,120.5078,8614.0
2023-01-25 14:15:00,128.04,128.3,128.04,128.24,4967.0,120.5455,120.7903,120.5455,120.7338,4967.0
2023-01-25 14:20:00,128.24,128.25,128.15,128.16,5888.0,120.7338,120.7432,120.649,120.6584,5888.0
2023-01-25 14:25:00,128.12,128.12,127.94,127.98,7943.0,120.6208,120.6208,120.4513,120.489,7943.0
2023-01-25 14:30:00,127.98,128.05,127.8,127.8,5707.0,120.489,120.5549,120.3195,120.3195,5707.0
2023-01-25 14:35:00,127.79,127.85,127.77,127.85,2477.0,120.3101,120.3666,120.2913,120.3666,2477.0
2023-01-25 14:40:00,127.84,127.98,127.83,127.98,3622.0,120.3572,120.489,120.3478,120.489,3622.0
2023-01-25 14:45:00,127.97,128.01,127.88,127.98,8161.0,120.4796,120.5172,120.3948,120.489,8161.0
2023-01-25 14:50:00,127.97,128.1,127.96,127.99,6375.0,120.4796,120.602,120.4702,120.4984,6375.0
2023-01-25 14:55:00,128.01,128.3,127.99,128.18,4222.0,120.5172,120.7903,120.4984,120.6773,4222.0
2023-01-25 15:00:00,128.19,128.33,128.19,128.33,5084.0,120.6867,120.8185,120.6867,120.8185,5084.0
2023-01-25 15:05:00,128.3,128.33,128.14,128.31,6014.0,120.7903,120.8185,120.6396,120.7997,6014.0
2023-01-25 15:10:00,128.34,128.34,128.16,128.22,8018.0,120.8279,120.8279,120.6584,120.7149,8018.0
2023-01-25 15:15:00,128.23,128.27,128.16,128.27,6137.0,120.7243,120.762,120.6584,120.762,6137.0
2023-01-25 15:20:00,128.3,128.34,128.18,128.22,11139.0,120.7903,120.8279,120.6773,120.7149,11139.0
2023-01-25 15:25:00,128.22,128.41,128.19,128.31,7504.0,120.7149,120.8938,120.6867,120.7997,7504.0
2023-01-25 15:30:00,128.33,128.38,128.25,128.34,18280.0,120.8185,120.8656,120.7432,120.8279,18280.0
2023-01-25 15:35:00,128.31,128.44,128.18,128.4,25760.0,120.7997,120.9221,120.6773,120.8844,25760.0
2023-01-25 15:40:00,128.37,128.54,128.35,128.51,38352.0,120.8562,121.0162,120.8373,120.988,38352.0
2023-01-25 15:45:00,128.5,128.53,128.34,128.43,24098.0,120.9785,121.0068,120.8279,120.9126,24098.0
2023-01-25 15:50:00,128.41,128.52,128.3,128.4,40949.0,120.8938,120.9974,120.7903,120.8844,40949.0
2023-01-25 15:55:00,128.42,128.63,128.39,128.63,91232.0,120.9032,121.1009,120.875,121.1009,91232.0
2023-01-26 09:30:00,128.78,128.96,128.27,128.96,11394.0,121.2422,121.4116,120.762,121.4116,11394.0
2023-01-26 09:35:00,128.78,128.79,128.35,128.66,8066.0,121.2422,121.2516,120.8373,121.1292,8066.0
2023-01-26 09:40:00,128.73,128.85,128.27,128.34,6165.0,121.1951,121.3081,120.762,120.8279,6165.0
2023-01-26 09:45:00,128.31,128.58,128.22,128.25,4333.0,120.7997,121.0539,120.7149,120.7432,4333.0
2023-01-26 09:50:00,128.14,128.53,128.14,128.27,3482.0,120.6396,121.0068,120.6396,120.762,3482.0
2023-01-26 09:55:00,128.21,128.35,127.76,128.23,14929.0,120.7055,120.8373,120.2819,120.7243,14929.0
2023-01-26 10:00:00,128.35,128.35,127.8,127.97,3482.0,120.8373,120.8373,120.3195,120.4796,3482.0
2023-01-26 10:05:00,128.11,128.27,128.04,128.15,5238.0,120.6114,120.762,120.5455,120.649,5238.0
2023-01-26 10:10:00,128.19,128.49,128.09,128.41,7380.0,120.6867,120.9691,120.5925,120.8938,7380.0
2023-01-26 10:15:00,128.39,128.46,128.24,128.24,4431.0,120.875,120.9409,120.7338,120.7338,4431.0
2023-01-26 10:20:00,128.22,128.56,128.22,128.56,7278.0,120.7149,121.035,120.7149,121.035,7278.0
2023-01-26 10:25:00,128.49,128.55,128.13,128.29,5846.0,120.9691,121.0256,120.6302,120.7808,5846.0
2023-01-26 10:30:00,128.27,128.67,128.07,128.67,7107.0,120.762,121.1386,120.5737,121.1386,7107.0
2023-01-26 10:35:00,128.59,128.64,128.35,128.35,5456.0,121.0633,121.1104,120.8373,120.8373,5456.0
2023-01-26 10:40:00,128.29,128.47,128.29,128.45,5798.0,120.7808,120.9503,120.7808,120.9315,5798.0
2023-01-26 10:45:00,128.42,128.51,128.38,128.5,3569.0,120.9032,120.988,120.8656,120.9785,3569.0
2023-01-26 10:50:00,128.48,128.49,127.83,127.85,10147.0,120.9597,120.9691,120.3478,120.3666,10147.0
2023-01-26 10:55:00,127.94,128.01,127.62,127.91,13551.0,120.4513,120.5172,120.1501,120.4231,13551.0
2023-01-26 11:00:00,127.88,128.01,127.8,127.92,3705.0,120.3948,120.5172,120.3195,120.4325,3705.0
2023-01-26 11:05:00,127.99,128.39,127.92,128.3,13469.0,120.4984,120.875,120.4325,120.7903,13469.0
2023-01-26 11:10:00,128.31,128.38,128.19,128.32,10707.0,120.7997,120.8656,120.6867,120.8091,10707.0
2023-01-26 11:15:00,128.33,128.39,128.13,128.27,12052.0,120.8185,120.875,120.6302,120.762,12052.0
2023-01-26 11:20:00,128.37,128.39,127.96,128.11,7040.0,120.8562,120.875,120.4702,120.6114,7040.0
2023-01-26 11:25:00,128.04,128.11,128.0,128.08,3290.0,120.5455,120.6114,120.5078,120.5831,3290.0
2023-01-26 11:30:00,128.04,128.36,128.02,128.15,8560.0,120.5455,120.8467,120.5266,120.649,8560.0
2023-01-26 11:35:00,128.17,128.3,128.17,128.19,3324.0,120.6679,120.7903,120.6679,120.6867,3324.0
2023-01-26 11:40:00,128.16,128.38,128.1,128.38,3213.0,120.6584,120.8656,120.602,120.8656,3213.0
2023-01-26 11:45:00,128.36,128.57,128.3,128.47,3383.0,120.8467,121.0444,120.7903,120.9503,3383.0
2023-01-26 11:50:00,128.57,128.57,128.23,128.23,9900.0,121.0444,121.0444,120.7243,120.7243,9900.0
2023-01-26 11:55:00,128.25,128.37,128.21,128.37,3051.0,120.7432,120.8562,120.7055,120.8562,3051.0
2023-01-26 12:00:00,128.43,128.81,128.43,128.67,3592.0,120.9126,121.2704,120.9126,121.1386,3592.0
2023-01-26 12:05:00,128.68,128.68,128.56,128.6,2364.0,121.148,121.148,121.035,121.0727,2364.0
2023-01-26 12:10:00,128.64,128.64,128.45,128.46,3595.0,121.1104,121.1104,120.9315,120.9409,3595.0
2023-01-26 12:15:00,128.47,128.54,128.42,128.49,1349.0,120.9503,121.0162,120.9032,120.9691,1349.0
2023-01-26 12:20:00,128.46,128.66,128.44,128.44,5646.0,120.9409,121.1292,120.9221,120.9221,5646.0
2023-01-26 12:25:00,128.51,128.73,128.45,128.73,1630.0,120.988,121.1951,120.9315,121.1951,1630.0
2023-01-26 12:30:00,128.71,128.72,128.57,128.68,1948.0,121.1763,121.1857,121.0444,121.148,1948.0
2023-01-26 12:35:00,128.69,128.76,128.6,128.6,2213.0,121.1574,121.2233,121.0727,121.0727,2213.0
2023-01-26 12:40:00,128.65,128.65,128.47,128.47,1351.0,121.1198,121.1198,120.9503,120.9503,1351.0
2023-01-26 12:45:00,128.51,128.59,128.39,128.48,3653.0,120.988,121.0633,120.875,120.9597,3653.0
2023-01-26 12:50:00,128.48,128.66,128.42,128.51,5318.0,120.9597,121.1292,120.9032,120.988,5318.0
2023-01-26 12:55:00,128.42,128.47,128.36,128.42,3226.0,120.9032,120.9503,120.8467,120.9032,3226.0
2023-01-26 13:00:00,128.48,128.76,128.48,128.64,4205.0,120.9597,121.2233,120.9597,121.1104,4205.0
2023-01-26 13:05:00,128.65,128.65,128.49,128.57,3036.0,121.1198,121.1198,120.9691,121.0444,3036.0
2023-01-26 13:10:00,128.63,128.73,128.52,128.52,4317.0,121.1009,121.1951,120.9974,120.9974,4317.0
2023-01-26 13:15:00,128.59,128.7,128.58,128.59,2140.0,121.0633,121.1668,121.0539,121.0633,2140.0
2023-01-26 13:20:00,128.63,128.67,128.58,128.63,1381.0,121.1009,121.1386,121.0539,121.1009,1381.0
2023-01-26 13:25:00,128.63,128.71,128.56,128.59,1669.0,121.1009,121.1763,121.035,121.0633,1669.0
2023-01-26 13:30:00,128.61,128.64,128.56,128.58,1795.0,121.0821,121.1104,121.035,121.0539,1795.0
2023-01-26 13:35:00,128.57,128.74,128.55,128.64,5562.0,121.0444,121.2045,121.0256,121.1104,5562.0
2023-01-26 13:40:00,128.77,128.79,128.66,128.66,6160.0,121.2327,121.2516,121.1292,121.1292,6160.0
2023-01-26 13:45:00,128.66,128.78,128.59,128.59,4308.0,121.1292,121.2422,121.0633,121.0633,4308.0
2023-01-26 13:50:00,128.62,128.76,128.58,128.7,3138.0,121.0915,121.2233,121.0539,121.1668,3138.0
2023-01-26 13:55:00,128.67,128.75,128.59,128.62,4233.0,121.1386,121.2139,121.0633,121.0915,4233.0
2023-01-26 14:00:00,128.58,128.58,128.47,128.47,5048.0,121.0539,121.0539,120.9503,120.9503,5048.0
2023-01-26 14:05:00,128.49,128.56,128.45,128.45,8503.0,120.9691,121.035,120.9315,120.9315,8503.0
2023-01-26 14:10:00,128.45,128.48,128.41,128.47,4366.0,120.9315,120.9597,120.8938,120.9503,4366.0
2023-01-26 14:15:00,128.46,128.47,128.41,128.41,4142.0,120.9409,120.9503,120.8938,120.8938,4142.0
2023-01-26 14:20:00,128.41,128.41,128.27,128.28,3103.0,120.8938,120.8938,120.762,120.7714,3103.0
2023-01-26 14:25:00,128.26,128.26,128.07,128.24,4378.0,120.7526,120.7526,120.5737,120.7338,4378.0
2023-01-26 14:30:00,128.25,128.52,128.24,128.44,10016.0,120.7432,120.9974,120.7338,120.9221,10016.0
2023-01-26 14:35:00,128.4,128.54,128.4,128.41,4161.0,120.8844,121.0162,120.8844,120.8938,4161.0
2023-01-26 14:40:00,128.46,128.56,128.42,128.53,1351.0,120.9409,121.035,120.9032,121.0068,1351.0
2023-01-26 14:45:00,128.51,128.56,128.41,128.41,3594.0,120.988,121.035,120.8938,120.8938,3594.0
2023-01-26 14:50:00,128.4,128.53,128.37,128.39,11993.0,120.8844,121.0068,120.8562,120.875,11993.0
2023-01-26 14:55:00,128.4,128.55,128.32,128.54,7760.0,120.8844,121.0256,120.8091,121.0162,7760.0
2023-01-26 15:00:00,128.62,128.62,128.56,128.58,1610.0,121.0915,121.0915,121.035,121.0539,1610.0
2023-01-26 15:05:00,128.59,128.61,128.48,128.49,4135.0,121.0633,121.0821,120.9597,120.9691,4135.0
2023-01-26 15:10:00,128.51,128.59,128.45,128.55,9771.0,120.988,121.0633,120.9315,121.0256,9771.0
2023-01-26 15:15:00,128.52,128.58,128.47,128.54,5263.0,120.9974,121.0539,120.9503,121.0162,5263.0
2023-01-26 15:20:00,128.5,128.58,128.45,128.48,5589.0,120.9785,121.0539,120.9315,120.9597,5589.0
2023-01-26 15:25:00,128.51,128.55,128.33,128.33,6271.0,120.988,121.0256,120.8185,120.8185,6271.0
2023-01-26 15:30:00,128.32,128.51,128.23,128.42,26056.0,120.8091,120.988,120.7243,120.9032,26056.0
2023-01-26 15:35:00,128.44,128.56,128.38,128.52,20777.0,120.9221,121.035,120.8656,120.9974,20777.0
2023-01-26 15:40:00,128.5,128.55,128.42,128.44,11361.0,120.9785,121.0256,120.9032,120.9221,11361.0
2023-01-26 15:45:00,128.41,128.55,128.36,128.42,20517.0,120.8938,121.0256,120.8467,120.9032,20517.0
2023-01-26 15:50:00,128.46,128.57,128.44,128.52,29303.0,120.9409,121.0444,120.9221,120.9974,29303.0
2023-01-26 15:55:00,128.54,128.69,128.48,128.62,80272.0,121.0162,121.1574,120.9597,121.0915,80272.0
2023-01-27 09:30:00,128.28,128.28,127.54,127.8,14559.0,120.7714,120.7714,120.0747,120.3195,14559.0
2023-01-27 09:35:00,127.79,127.94,127.56,127.84,4413.0,120.3101,120.4513,120.0936,120.3572,4413.0
2023-01-27 09:40:00,127.86,128.05,127.84,127.99,5595.0,120.376,120.5549,120.3572,120.4984,5595.0
2023-01-27 09:45:00,128.0,128.24,127.95,128.18,7213.0,120.5078,120.7338,120.4607,120.6773,7213.0
2023-01-27 09:50:00,128.24,128.48,128.24,128.33,8236.0,120.7338,120.9597,120.7338,120.8185,8236.0
2023-01-27 09:55:00,128.33,128.47,128.21,128.33,12101.0,120.8185,120.9503,120.7055,120.8185,12101.0
2023-01-27 10:00:00,128.36,128.89,128.23,128.83,15885.0,120.8467,121.3457,120.7243,121.2892,15885.0
2023-01-27 10:05:00,128.77,128.92,128.74,128.88,2705.0,121.2327,121.374,121.2045,121.3363,2705.0
2023-01-27 10:10:00,128.88,129.12,128.86,128.96,9009.0,121.3363,121.5623,121.3175,121.4116,9009.0
2023-01-27 10:15:00,128.91,128.91,128.62,128.62,3065.0,121.3645,121.3645,121.0915,121.0915,3065.0
2023-01-27 10:20:00,128.59,128.6,128.42,128.52,6075.0,121.0633,121.0727,120.9032,120.9974,6075.0
2023-01-27 10:25:00,128.59,128.8,128.51,128.72,11859.0,121.0633,121.261,120.988,121.1857,11859.0
2023-01-27 10:30:00,128.76,128.83,128.67,128.69,17674.0,121.2233,121.2892,121.1386,121.1574,17674.0
2023-01-27 10:35:00,128.66,128.79,128.57,128.72,5223.0,121.1292,121.2516,121.0444,121.1857,5223.0
2023-01-27 10:40:00,128.72,128.88,128.53,128.6,4176.0,121.1857,121.3363,121.0068,121.0727,4176.0
2023-01-27 10:45:00,128.59,128.66,128.49,128.65,3801.0,121.0633,121.1292,120.9691,121.1198,3801.0
2023-01-27 10:50:00,128.61,128.65,128.54,128.61,4223.0,121.0821,121.1198,121.0162,121.0821,4223.0
2023-01-27 10:55:00,128.58,128.76,128.5,128.76,2507.0,121.0539,121.2233,120.9785,121.2233,2507.0
2023-01-27 11:00:00,128.73,128.76,128.43,128.61,11197.0,121.1951,121.2233,120.9126,121.0821,11197.0
2023-01-27 11:05:00,128.62,128.69,128.46,128.53,11095.0,121.0915,121.1574,120.9409,121.0068,11095.0
2023-01-27 11:10:00,128.53,128.6,128.3,128.3,7029.0,121.0068,121.0727,120.7903,120.7903,7029.0
2023-01-27 11:15:00,128.31,128.31,128.02,128.02,4567.0,120.7997,120.7997,120.5266,120.5266,4567.0
2023-01-27 11:20:00,127.99,128.24,127.96,128.2,20997.0,120.4984,120.7338,120.4702,120.6961,20997.0
2023-01-27 11:25:00,128.18,128.2,127.97,128.15,6914.0,120.6773,120.6961,120.4796,120.649,6914.0
2023-01-27 11:30:00,128.15,128.58,128.1,128.49,3611.0,120.649,121.0539,120.602,120.9691,3611.0
2023-01-27 11:35:00,128.49,128.6,128.44,128.53,3946.0,120.9691,121.0727,120.9221,121.0068,3946.0
2023-01-27 11:40:00,128.59,128.68,128.55,128.65,2234.0,121.0633,121.148,121.0256,121.1198,2234.0
2023-01-27 11:45:00,128.66,128.69,128.62,128.64,1334.0,121.1292,121.1574,121.0915,121.1104,1334.0
2023-01-27 11:50:00,128.7,128.7,128.44,128.48,3556.0,121.1668,121.1668,120.9221,120.9597,3556.0
2023-01-27 11:55:00,128.47,128.66,128.47,128.54,5061.0,120.9503,121.1292,120.9503,121.0162,5061.0
2023-01-27 12:00:00,128.49,128.5,128.36,128.38,2572.0,120.9691,120.9785,120.8467,120.8656,2572.0
2023-01-27 12:05:00,128.36,128.36,128.3,128.34,900.0,120.8467,120.8467,120.7903,120.8279,900.0
2023-01-27 12:10:00,128.35,128.41,128.32,128.4,7089.0,120.8373,120.8938,120.8091,120.8844,7089.0
2023-01-27 12:15:00,128.4,128.46,128.36,128.38,4537.0,120.8844,120.9409,120.8467,120.8656,4537.0
2023-01-27 12:20:00,128.38,128.42,128.24,128.34,3010.0,120.8656,120.9032,120.7338,120.8279,3010.0
2023-01-27 12:25:00,128.32,128.36,128.25,128.27,2605.0,120.8091,120.8467,120.7432,120.762,2605.0
2023-01-27 12:30:00,128.28,128.4,128.28,128.31,2786.0,120.7714,120.8844,120.7714,120.7997,2786.0
2023-01-27 12:35:00,128.32,128.36,128.27,128.33,1535.0,120.8091,120.8467,120.762,120.8185,1535.0
2023-01-27 12:40:00,128.3,128.33,128.23,128.23,2117.0,120.7903,120.8185,120.7243,120.7243,2117.0
2023-01-27 12:45:00,128.24,128.24,128.17,128.22,3476.0,120.7338,120.7338,120.6679,120.7149,3476.0
2023-01-27 12:50:00,128.24,128.42,128.24,128.42,2500.0,120.7338,120.9032,120.7338,120.9032,2500.0
2023-01-27 12:55:00,128.35,128.43,128.34,128.38,2015.0,120.8373,120.9126,120.8279,120.8656,2015.0
2023-01-27 13:00:00,128.38,128.49,128.27,128.27,3309.0,120.8656,120.9691,120.762,120.762,3309.0
2023-01-27 13:05:00,128.18,128.33,128.18,128.31,2278.0,120.6773,120.8185,120.6773,120.7997,2278.0
2023-01-27 13:10:00,128.28,128.38,128.26,128.38,1756.0,120.7714,120.8656,120.7526,120.8656,1756.0
2023-01-27 13:15:00,128.38,128.47,128.34,128.47,1400.0,120.8656,120.9503,120.8279,120.9503,1400.0
2023-01-27 13:20:00,128.49,128.5,128.4,128.41,6536.0,120.9691,120.9785,120.8844,120.8938,6536.0
2023-01-27 13:25:00,128.4,128.4,128.25,128.35,1465.0,120.8844,120.8844,120.7432,120.8373,1465.0
2023-01-27 13:30:00,128.35,128.41,128.33,128.41,1000.0,120.8373,120.8938,120.8185,120.8938,1000.0
2023-01-27 13:35:00,128.41,128.45,128.26,128.35,5304.0,120.8938,120.9315,120.7526,120.8373,5304.0
2023-01-27 13:40:00,128.33,128.33,128.16,128.17,2086.0,120.8185,120.8185,120.6584,120.6679,2086.0
2023-01-27 13:45:00,128.16,128.21,128.14,128.14,2507.0,120.6584,120.7055,120.6396,120.6396,2507.0
2023-01-27 13:50:00,128.13,128.14,128.02,128.02,1348.0,120.6302,120.6396,120.5266,120.5266,1348.0
2023-01-27 13:55:00,128.03,128.21,128.02,128.21,1787.0,120.5361,120.7055,120.5266,120.7055,1787.0
2023-01-27 14:00:00,128.19,128.35,128.19,128.35,1254.0,120.6867,120.8373,120.6867,120.8373,1254.0
2023-01-27 14:05:00,128.37,128.4,128.27,128.35,4402.0,120.8562,120.8844,120.762,120.8373,4402.0
2023-01-27 14:10:00,128.43,128.45,128.26,128.26,2879.0,120.9126,120.9315,120.7526,120.7526,2879.0
2023-01-27 14:15:00,128.27,128.3,128.14,128.21,1575.0,120.762,120.7903,120.6396,120.7055,1575.0
2023-01-27 14:20:00,128.14,128.29,128.11,128.27,1820.0,120.6396,120.7808,120.6114,120.762,1820.0
2023-01-27 14:25:00,128.31,128.49,128.27,128.35,4680.0,120.7997,120.9691,120.762,120.8373,4680.0
2023-01-27 14:30:00,128.35,128.48,128.34,128.46,5389.0,120.8373,120.9597,120.8279,120.9409,5389.0
2023-01-27 14:35:00,128.48,128.51,128.42,128.51,2000.0,120.9597,120.988,120.9032,120.988,2000.0
2023-01-27 14:40:00,128.45,128.53,128.45,128.5,3979.0,120.9315,121.0068,120.9315,120.9785,3979.0
2023-01-27 14:45:00,128.48,128.61,128.46,128.6,5291.0,120.9597,121.0821,120.9409,121.0727,5291.0
2023-01-27 14:50:00,128.55,128.55,128.45,128.5,2373.0,121.0256,121.0256,120.9315,120.9785,2373.0
2023-01-27 14:55:00,128.52,128.62,128.52,128.62,4116.0,120.9974,121.0915,120.9974,121.0915,4116.0
2023-01-27 15:00:00,128.6,128.65,128.43,128.45,5658.0,121.0727,121.1198,120.9126,120.9315,5658.0
2023-01-27 15:05:00,128.42,128.53,128.42,128.52,2257.0,120.9032,121.0068,120.9032,120.9974,2257.0
2023-01-27 15:10:00,128.5,128.56,128.4,128.4,3208.0,120.9785,121.035,120.8844,120.8844,3208.0
2023-01-27 15:15:00,128.4,128.4,128.29,128.3,3757.0,120.8844,120.8844,120.7808,120.7903,3757.0
2023-01-27 15:20:00,128.25,128.25,127.98,128.1,29921.0,120.7432,120.7432,120.489,120.602,29921.0
2023-01-27 15:25:00,128.1,128.22,128.06,128.11,10536.0,120.602,120.7149,120.5643,120.6114,10536.0
2023-01-27 15:30:00,128.1,128.13,127.98,128.07,10681.0,120.602,120.6302,120.489,120.5737,10681.0
2023-01-27 15:35:00,128.12,128.37,128.12,128.23,10966.0,120.6208,120.8562,120.6208,120.7243,10966.0
2023-01-27 15:40:00,128.25,128.28,128.09,128.1,7954.0,120.7432,120.7714,120.5925,120.602,7954.0
2023-01-27 15:45:00,128.14,128.14,127.86,127.87,15191.0,120.6396,120.6396,120.376,120.3854,15191.0
2023-01-27 15:50:00,127.89,128.01,127.73,127.83,39405.0,120.4043,120.5172,120.2536,120.3478,39405.0
2023-01-27 15:55:00,127.8,127.93,127.6,127.86,81498.0,120.3195,120.4419,120.1312,120.376,81498.0
2023-01-30 09:30:00,127.95,127.95,127.43,127.71,15434.0,120.4607,120.4607,119.9712,120.2348,15434.0
2023-01-30 09:35:00,127.85,127.98,127.7,127.98,3028.0,120.3666,120.489,120.2254,120.489,3028.0
2023-01-30 09:40:00,127.98,128.12,127.95,128.12,1791.0,120.489,120.6208,120.4607,120.6208,1791.0
2023-01-30 09:45:00,128.09,128.22,128.07,128.11,2021.0,120.5925,120.7149,120.5737,120.6114,2021.0
2023-01-30 09:50:00,128.03,128.06,127.84,127.98,2175.0,120.5361,120.5643,120.3572,120.489,2175.0
2023-01-30 09:55:00,127.89,128.05,127.78,127.83,3524.0,120.4043,120.5549,120.3007,120.3478,3524.0
2023-01-30 10:00:00,127.93,128.18,127.87,128.13,3465.0,120.4419,120.6773,120.3854,120.6302,3465.0
2023-01-30 10:05:00,128.15,128.23,128.06,128.06,2426.0,120.649,120.7243,120.5643,120.5643,2426.0
2023-01-30 10:10:00,128.13,128.29,128.04,128.2,4153.0,120.6302,120.7808,120.5455,120.6961,4153.0
2023-01-30 10:15:00,128.28,128.56,128.28,128.53,8388.0,120.7714,121.035,120.7714,121.0068,8388.0
2023-01-30 10:20:00,128.52,128.61,128.3,128.44,6699.0,120.9974,121.0821,120.7903,120.9221,6699.0
2023-01-30 10:25:00,128.52,128.61,128.4,128.61,6406.0,120.9974,121.0821,120.8844,121.0821,6406.0
2023-01-30 10:30:00,128.59,128.64,128.38,128.44,6323.0,121.0633,121.1104,120.8656,120.9221,6323.0
2023-01-30 10:35:00,128.35,128.46,128.2,128.27,7014.0,120.8373,120.9409,120.6961,120.762,7014.0
2023-01-30 10:40:00,128.31,128.43,128.26,128.34,2507.0,120.7997,120.9126,120.7526,120.8279,2507.0
2023-01-30 10:45:00,128.34,128.38,128.06,128.13,7779.0,120.8279,120.8656,120.5643,120.6302,7779.0
2023-01-30 10:50:00,128.16,128.2,128.05,128.12,6507.0,120.6584,120.6961,120.5549,120.6208,6507.0
2023-01-30 10:55:00,128.16,128.39,128.16,128.36,15153.0,120.6584,120.875,120.6584,120.8467,15153.0
2023-01-30 11:00:00,128.4,128.52,128.33,128.44,9788.0,120.8844,120.9974,120.8185,120.9221,9788.0
2023-01-30 11:05:00,128.43,128.49,128.4,128.46,4051.0,120.9126,120.9691,120.8844,120.9409,4051.0
2023-01-30 11:10:00,128.46,128.55,128.4,128.49,8202.0,120.9409,121.0256,120.8844,120.9691,8202.0
2023-01-30 11:15:00,128.49,128.65,128.48,128.62,23863.0,120.9691,121.1198,120.9597,121.0915,23863.0
2023-01-30 11:20:00,128.63,128.63,128.1,128.1,7218.0,121.1009,121.1009,120.602,120.602,7218.0
2023-01-30 11:25:00,128.11,128.26,128.04,128.23,5073.0,120.6114,120.7526,120.5455,120.7243,5073.0
2023-01-30 11:30:00,128.21,128.26,128.09,128.12,4150.0,120.7055,120.7526,120.5925,120.6208,4150.0
2023-01-30 11:35:00,128.08,128.1,127.83,127.89,5118.0,120.5831,120.602,120.3478,120.4043,5118.0
2023-01-30 11:40:00,127.87,128.0,127.78,127.81,4821.0,120.3854,120.5078,120.3007,120.3289,4821.0
2023-01-30 11:45:00,127.79,127.96,127.78,127.87,6791.0,120.3101,120.4702,120.3007,120.3854,6791.0
2023-01-30 11:50:00,127.89,127.9,127.79,127.8,3902.0,120.4043,120.4137,120.3101,120.3195,3902.0
2023-01-30 11:55:00,127.79,127.9,127.7,127.88,3784.0,120.3101,120.4137,120.2254,120.3948,3784.0
2023-01-30 12:00:00,127.88,127.96,127.83,127.96,5873.0,120.3948,120.4702,120.3478,120.4702,5873.0
2023-01-30 12:05:00,127.98,128.02,127.93,127.97,3167.0,120.489,120.5266,120.4419,120.4796,3167.0
2023-01-30 12:10:00,127.98,128.29,127.96,128.26,7018.0,120.489,120.7808,120.4702,120.7526,7018.0
2023-01-30 12:15:00,128.26,128.27,128.11,128.16,3785.0,120.7526,120.762,120.6114,120.6584,3785.0
2023-01-30 12:20:00,128.1,128.11,127.95,128.0,3931.0,120.602,120.6114,120.4607,120.5078,3931.0
2023-01-30 12:25:00,128.0,128.05,127.93,128.05,5779.0,120.5078,120.5549,120.4419,120.5549,5779.0
2023-01-30 12:30:00,128.1,128.16,128.03,128.16,5756.0,120.602,120.6584,120.5361,120.6584,5756.0
2023-01-30 12:35:00,128.16,128.26,128.11,128.19,4449.0,120.6584,120.7526,120.6114,120.6867,4449.0
2023-01-30 12:40:00,128.16,128.26,128.07,128.15,4464.0,120.6584,120.7526,120.5737,120.649,4464.0
2023-01-30 12:45:00,128.1,128.1,127.84,127.94,4100.0,120.602,120.602,120.3572,120.4513,4100.0
2023-01-30 12:50:00,127.95,128.09,127.89,127.99,5827.0,120.4607,120.5925,120.4043,120.4984,5827.0
2023-01-30 12:55:00,127.99,128.02,127.9,127.99,6624.0,120.4984,120.5266,120.4137,120.4984,6624.0
2023-01-30 13:00:00,127.97,128.02,127.89,127.98,5350.0,120.4796,120.5266,120.4043,120.489,5350.0
2023-01-30 13:05:00,128.0,128.13,127.98,128.08,5091.0,120.5078,120.6302,120.489,120.5831,5091.0
2023-01-30 13:10:00,128.08,128.17,128.02,128.11,5904.0,120.5831,120.6679,120.5266,120.6114,5904.0
2023-01-30 13:15:00,128.11,128.39,128.1,128.37,6601.0,120.6114,120.875,120.602,120.8562,6601.0
2023-01-30 13:20:00,128.38,128.48,128.32,128.45,4608.0,120.8656,120.9597,120.8091,120.9315,4608.0
2023-01-30 13:25:00,128.45,128.49,128.25,128.39,8076.0,120.9315,120.9691,120.7432,120.875,8076.0
2023-01-30 13:30:00,128.36,128.41,128.3,128.37,8659.0,120.8467,120.8938,120.7903,120.8562,8659.0
2023-01-30 13:35:00,128.33,128.44,128.32,128.41,4911.0,120.8185,120.9221,120.8091,120.8938,4911.0
2023-01-30 13:40:00,128.41,128.55,128.41,128.49,9254.0,120.8938,121.0256,120.8938,120.9691,9254.0
2023-01-30 13:45:00,128.49,128.5,128.09,128.24,17375.0,120.9691,120.9785,120.5925,120.7338,17375.0
2023-01-30 13:50:00,128.24,128.45,128.21,128.45,4219.0,120.7338,120.9315,120.7055,120.9315,4219.0
2023-01-30 13:55:00,128.44,128.45,128.31,128.35,5737.0,120.9221,120.9315,120.7997,120.8373,5737.0
2023-01-30 14:00:00,128.36,128.39,128.27,128.29,3992.0,120.8467,120.875,120.762,120.7808,3992.0
2023-01-30 14:05:00,128.29,128.29,128.06,128.09,4641.0,120.7808,120.7808,120.5643,120.5925,4641.0
2023-01-30 14:10:00,128.09,128.13,128.01,128.06,4936.0,120.5925,120.6302,120.5172,120.5643,4936.0
2023-01-30 14:15:00,128.08,128.29,128.06,128.27,5156.0,120.5831,120.7808,120.5643,120.762,5156.0
2023-01-30 14:20:00,128.31,128.33,128.09,128.09,5797.0,120.7997,120.8185,120.5925,120.5925,5797.0
2023-01-30 14:25:00,128.12,128.19,128.06,128.08,3154.0,120.6208,120.6867,120.5643,120.5831,3154.0
2023-01-30 14:30:00,128.08,128.18,128.06,128.18,5896.0,120.5831,120.6773,120.5643,120.6773,5896.0
2023-01-30 14:35:00,128.21,128.21,128.08,128.09,4946.0,120.7055,120.7055,120.5831,120.5925,4946.0
2023-01-30 14:40:00,128.08,128.08,127.81,127.93,14880.0,120.5831,120.5831,120.3289,120.4419,14880.0
2023-01-30 14:45:00,127.94,127.95,127.84,127.86,5907.0,120.4513,120.4607,120.3572,120.376,5907.0
2023-01-30 14:50:00,127.86,127.89,127.72,127.8,8640.0,120.376,120.4043,120.2442,120.3195,8640.0
2023-01-30 14:55:00,127.77,127.83,127.76,127.82,6555.0,120.2913,120.3478,120.2819,120.3383,6555.0
2023-01-30 15:00:00,127.84,127.9,127.74,127.86,7340.0,120.3572,120.4137,120.263,120.376,7340.0
2023-01-30 15:05:00,127.83,127.83,127.63,127.71,6583.0,120.3478,120.3478,120.1595,120.2348,6583.0
2023-01-30 15:10:00,127.69,127.77,127.69,127.7,8642.0,120.216,120.2913,120.216,120.2254,8642.0
2023-01-30 15:15:00,127.73,127.76,127.6,127.74,12178.0,120.2536,120.2819,120.1312,120.263,12178.0
2023-01-30 15:20:00,127.77,127.78,127.59,127.62,6193.0,120.2913,120.3007,120.1218,120.1501,6193.0
2023-01-30 15:25:00,127.62,127.74,127.62,127.71,9282.0,120.1501,120.263,120.1501,120.2348,9282.0
2023-01-30 15:30:00,127.71,127.84,127.67,127.71,12687.0,120.2348,120.3572,120.1971,120.2348,12687.0
2023-01-30 15:35:00,127.71,127.99,127.69,127.97,9142.0,120.2348,120.4984,120.216,120.4796,9142.0
2023-01-30 15:40:00,127.96,128.01,127.78,127.87,14919.0,120.4702,120.5172,120.3007,120.3854,14919.0
2023-01-30 15:45:00,127.85,127.89,127.77,127.88,17810.0,120.3666,120.4043,120.2913,120.3948,17810.0
2023-01-30 15:50:00,127.8,128.06,127.8,127.95,51948.0,120.3195,120.5643,120.3195,120.4607,51948.0
2023-01-30 15:55:00,127.94,128.09,127.88,128.0,70206.0,120.4513,120.5925,120.3948,120.5078,70206.0
2023-01-31 09:30:00,128.82,128.82,127.63,127.64,22698.0,121.2798,121.2798,120.1595,120.1689,22698.0
2023-01-31 09:35:00,127.72,127.72,127.01,127.54,5004.0,120.2442,120.2442,119.5758,120.0747,5004.0
2023-01-31 09:40:00,127.6,127.7,127.49,127.6,2886.0,120.1312,120.2254,120.0277,120.1312,2886.0
2023-01-31 09:45:00,127.6,127.8,127.49,127.74,4624.0,120.1312,120.3195,120.0277,120.263,4624.0
2023-01-31 09:50:00,127.71,127.89,127.47,127.83,6181.0,120.2348,120.4043,120.0088,120.3478,6181.0
2023-01-31 09:55:00,127.78,127.92,127.76,127.76,1663.0,120.3007,120.4325,120.2819,120.2819,1663.0
2023-01-31 10:00:00,127.81,127.99,127.8,127.94,2621.0,120.3289,120.4984,120.3195,120.4513,2621.0
2023-01-31 10:05:00,127.98,128.21,127.89,127.9,4723.0,120.489,120.7055,120.4043,120.4137,4723.0
2023-01-31 10:10:00,127.81,128.08,127.8,128.02,3671.0,120.3289,120.5831,120.3195,120.5266,3671.0
2023-01-31 10:15:00,128.03,128.13,127.87,127.91,11131.0,120.5361,120.6302,120.3854,120.4231,11131.0
2023-01-31 10:20:00,127.89,128.0,127.8,127.95,4152.0,120.4043,120.5078,120.3195,120.4607,4152.0
2023-01-31 10:25:00,127.95,127.97,127.73,127.97,4910.0,120.4607,120.4796,120.2536,120.4796,4910.0
2023-01-31 10:30:00,127.97,127.97,127.73,127.78,3728.0,120.4796,120.4796,120.2536,120.3007,3728.0
2023-01-31 10:35:00,127.72,127.82,127.72,127.75,926.0,120.2442,120.3383,120.2442,120.2724,926.0
2023-01-31 10:40:00,127.79,127.85,127.78,127.84,1856.0,120.3101,120.3666,120.3007,120.3572,1856.0
2023-01-31 10:45:00,127.84,127.88,127.68,127.69,4651.0,120.3572,120.3948,120.2065,120.216,4651.0
2023-01-31 10:50:00,127.67,127.79,127.63,127.63,5498.0,120.1971,120.3101,120.1595,120.1595,5498.0
2023-01-31 10:55:00,127.68,127.68,127.51,127.58,2910.0,120.2065,120.2065,120.0465,120.1124,2910.0
2023-01-31 11:00:00,127.59,127.91,127.59,127.83,6137.0,120.1218,120.4231,120.1218,120.3478,6137.0
2023-01-31 11:05:00,127.79,127.86,127.64,127.65,7865.0,120.3101,120.376,120.1689,120.1783,7865.0
2023-01-31 11:10:00,127.7,127.86,127.56,127.86,5177.0,120.2254,120.376,120.0936,120.376,5177.0
2023-01-31 11:15:00,127.86,127.88,127.62,127.63,3830.0,120.376,120.3948,120.1501,120.1595,3830.0
2023-01-31 11:20:00,127.66,127.69,127.53,127.57,4351.0,120.1877,120.216,120.0653,120.103,4351.0
2023-01-31 11:25:00,127.5,127.65,127.47,127.61,10227.0,120.0371,120.1783,120.0088,120.1406,10227.0
2023-01-31 11:30:00,127.64,127.7,127.57,127.69,3852.0,120.1689,120.2254,120.103,120.216,3852.0
2023-01-31 11:35:00,127.67,127.72,127.5,127.5,4535.0,120.1971,120.2442,120.0371,120.0371,4535.0
2023-01-31 11:40:00,127.5,127.67,127.5,127.62,8021.0,120.0371,120.1971,120.0371,120.1501,8021.0
2023-01-31 11:45:00,127.59,127.65,127.46,127.63,13128.0,120.1218,120.1783,119.9994,120.1595,13128.0
2023-01-31 11:50:00,127.6,127.74,127.59,127.72,5922.0,120.1312,120.263,120.1218,120.2442,5922.0
2023-01-31 11:55:00,127.71,127.86,127.7,127.82,3496.0,120.2348,120.376,120.2254,120.3383,3496.0
2023-01-31 12:00:00,127.85,127.88,127.63,127.68,7194.0,120.3666,120.3948,120.1595,120.2065,7194.0
2023-01-31 12:05:00,127.69,127.79,127.65,127.67,6365.0,120.216,120.3101,120.1783,120.1971,6365.0
2023-01-31 12:10:00,127.65,127.79,127.61,127.79,8003.0,120.1783,120.3101,120.1406,120.3101,8003.0
2023-01-31 12:15:00,127.78,128.05,127.77,128.03,3212.0,120.3007,120.5549,120.2913,120.5361,3212.0
2023-01-31 12:20:00,128.03,128.07,127.92,128.03,5143.0,120.5361,120.5737,120.4325,120.5361,5143.0
2023-01-31 12:25:00,127.99,128.0,127.9,127.9,2059.0,120.4984,120.5078,120.4137,120.4137,2059.0
2023-01-31 12:30:00,127.86,128.0,127.85,127.94,2425.0,120.376,120.5078,120.3666,120.4513,2425.0
2023-01-31 12:35:00,127.9,127.91,127.87,127.91,3502.0,120.4137,120.4231,120.3854,120.4231,3502.0
2023-01-31 12:40:00,127.91,128.06,127.91,128.0,4281.0,120.4231,120.5643,120.4231,120.5078,4281.0
2023-01-31 12:45:00,127.94,127.98,127.9,127.9,1767.0,120.4513,120.489,120.4137,120.4137,1767.0
2023-01-31 12:50:00,127.9,128.0,127.9,127.92,2631.0,120.4137,120.5078,120.4137,120.4325,2631.0
2023-01-31 12:55:00,127.96,128.08,127.88,127.89,2667.0,120.4702,120.5831,120.3948,120.4043,2667.0
2023-01-31 13:00:00,127.94,127.94,127.86,127.86,1200.0,120.4513,120.4513,120.376,120.376,1200.0
2023-01-31 13:05:00,127.86,127.96,127.85,127.86,3588.0,120.376,120.4702,120.3666,120.376,3588.0
2023-01-31 13:10:00,127.85,128.02,127.82,127.97,3738.0,120.3666,120.5266,120.3383,120.4796,3738.0
2023-01-31 13:15:00,127.95,127.97,127.9,127.96,3802.0,120.4607,120.4796,120.4137,120.4702,3802.0
2023-01-31 13:20:00,127.94,127.98,127.92,127.93,2282.0,120.4513,120.489,120.4325,120.4419,2282.0
2023-01-31 13:25:00,127.94,128.06,127.92,127.99,5362.0,120.4513,120.5643,120.4325,120.4984,5362.0
2023-01-31 13:30:00,128.0,128.06,127.89,127.9,4858.0,120.5078,120.5643,120.4043,120.4137,4858.0
2023-01-31 13:35:00,127.87,127.96,127.75,127.96,13067.0,120.3854,120.4702,120.2724,120.4702,13067.0
2023-01-31 13:40:00,127.96,128.11,127.95,127.98,3309.0,120.4702,120.6114,120.4607,120.489,3309.0
2023-01-31 13:45:00,127.91,128.0,127.9,127.94,3052.0,120.4231,120.5078,120.4137,120.4513,3052.0
2023-01-31 13:50:00,127.93,127.94,127.84,127.88,3224.0,120.4419,120.4513,120.3572,120.3948,3224.0
2023-01-31 13:55:00,127.89,127.96,127.87,127.89,3211.0,120.4043,120.4702,120.3854,120.4043,3211.0
2023-01-31 14:00:00,127.92,128.08,127.91,128.02,5430.0,120.4325,120.5831,120.4231,120.5266,5430.0
2023-01-31 14:05:00,128.0,128.0,127.87,127.88,7803.0,120.5078,120.5078,120.3854,120.3948,7803.0
2023-01-31 14:10:00,127.86,128.01,127.86,127.92,8182.0,120.376,120.5172,120.376,120.4325,8182.0
2023-01-31 14:15:00,127.88,127.88,127.66,127.66,5034.0,120.3948,120.3948,120.1877,120.1877,5034.0
2023-01-31 14:20:00,127.63,127.81,127.63,127.76,6147.0,120.1595,120.3289,120.1595,120.2819,6147.0
2023-01-31 14:25:00,127.76,127.79,127.7,127.7,3036.0,120.2819,120.3101,120.2254,120.2254,3036.0
2023-01-31 14:30:00,127.72,127.78,127.6,127.6,5384.0,120.2442,120.3007,120.1312,120.1312,5384.0
2023-01-31 14:35:00,127.58,127.65,127.58,127.63,3218.0,120.1124,120.1783,120.1124,120.1595,3218.0
2023-01-31 14:40:00,127.65,127.76,127.53,127.54,6154.0,120.1783,120.2819,120.0653,120.0747,6154.0
2023-01-31 14:45:00,127.56,127.69,127.49,127.69,6864.0,120.0936,120.216,120.0277,120.216,6864.0
2023-01-31 14:50:00,127.69,127.69,127.58,127.6,4702.0,120.216,120.216,120.1124,120.1312,4702.0
2023-01-31 14:55:00,127.58,127.71,127.52,127.6,6854.0,120.1124,120.2348,120.0559,120.1312,6854.0
2023-01-31 15:00:00,127.61,127.67,127.55,127.65,4830.0,120.1406,120.1971,120.0842,120.1783,4830.0
2023-01-31 15:05:00,127.64,127.77,127.63,127.7,5051.0,120.1689,120.2913,120.1595,120.2254,5051.0
2023-01-31 15:10:00,127.7,127.71,127.37,127.48,8579.0,120.2254,120.2348,119.9147,120.0182,8579.0
2023-01-31 15:15:00,127.49,127.56,127.45,127.48,7528.0,120.0277,120.0936,119.99,120.0182,7528.0
2023-01-31 15:20:00,127.49,127.56,127.42,127.52,19170.0,120.0277,120.0936,119.9618,120.0559,19170.0
2023-01-31 15:25:00,127.52,127.54,127.44,127.44,6969.0,120.0559,120.0747,119.9806,119.9806,6969.0
2023-01-31 15:30:00,127.44,127.67,127.39,127.55,19403.0,119.9806,120.1971,119.9335,120.0842,19403.0
2023-01-31 15:35:00,127.56,127.81,127.55,127.77,14555.0,120.0936,120.3289,120.0842,120.2913,14555.0
2023-01-31 15:40:00,127.79,128.04,127.79,128.03,20843.0,120.3101,120.5455,120.3101,120.5361,20843.0
2023-01-31 15:45:00,128.04,128.08,127.88,127.88,23876.0,120.5455,120.5831,120.3948,120.3948,23876.0
2023-01-31 15:50:00,127.95,128.16,127.9,128.15,48259.0,120.4607,120.6584,120.4137,120.649,48259.0
2023-01-31 15:55:00,128.15,128.48,128.09,128.46,79490.0,120.649,120.9597,120.5925,120.9409,79490.0
2023-02-01 09:30:00,127.45,128.06,126.07,126.88,25893.0,119.99,120.5643,118.6908,119.4534,25893.0
2023-02-01 09:35:00,126.9,127.15,126.82,127.11,11388.0,119.4722,119.7076,119.3969,119.6699,11388.0
2023-02-01 09:40:00,127.1,127.45,127.07,127.17,25388.0,119.6605,119.99,119.6322,119.7264,25388.0
2023-02-01 09:45:00,127.19,127.4,127.18,127.22,11096.0,119.7452,119.9429,119.7358,119.7735,11096.0
2023-02-01 09:50:00,127.22,127.4,127.12,127.29,17713.0,119.7735,119.9429,119.6793,119.8394,17713.0
2023-02-01 09:55:00,127.32,127.76,127.19,127.52,10517.0,119.8676,120.2819,119.7452,120.0559,10517.0
2023-02-01 10:00:00,127.6,127.6,127.14,127.28,8150.0,120.1312,120.1312,119.6981,119.83,8150.0
2023-02-01 10:05:00,127.29,127.85,127.22,127.85,13027.0,119.8394,120.3666,119.7735,120.3666,13027.0
2023-02-01 10:10:00,127.85,127.96,127.71,127.91,8621.0,120.3666,120.4702,120.2348,120.4231,8621.0
2023-02-01 10:15:00,127.79,127.85,127.52,127.67,11339.0,120.3101,120.3666,120.0559,120.1971,11339.0
2023-02-01 10:20:00,127.71,127.77,127.42,127.58,7618.0,120.2348,120.2913,119.9618,120.1124,7618.0
2023-02-01 10:25:00,127.57,127.85,127.52,127.72,13423.0,120.103,120.3666,120.0559,120.2442,13423.0
2023-02-01 10:30:00,127.66,127.68,127.46,127.49,9650.0,120.1877,120.2065,119.9994,120.0277,9650.0
2023-02-01 10:35:00,127.55,127.75,127.43,127.57,6894.0,120.0842,120.2724,119.9712,120.103,6894.0
2023-02-01 10:40:00,127.64,127.65,127.29,127.29,11290.0,120.1689,120.1783,119.8394,119.8394,11290.0
2023-02-01 10:45:00,127.21,127.41,127.21,127.22,6186.0,119.7641,119.9523,119.7641,119.7735,6186.0
2023-02-01 10:50:00,127.27,127.33,127.12,127.12,6721.0,119.8205,119.877,119.6793,119.6793,6721.0
2023-02-01 10:55:00,127.15,127.39,127.14,127.35,23666.0,119.7076,119.9335,119.6981,119.8959,23666.0
2023-02-01 11:00:00,127.35,127.45,127.17,127.3,5482.0,119.8959,119.99,119.7264,119.8488,5482.0
2023-02-01 11:05:00,127.28,127.44,127.27,127.4,5370.0,119.83,119.9806,119.8205,119.9429,5370.0
2023-02-01 11:10:00,127.41,127.57,127.35,127.49,12843.0,119.9523,120.103,119.8959,120.0277,12843.0
2023-02-01 11:15:00,127.49,127.49,127.23,127.23,4572.0,120.0277,120.0277,119.7829,119.7829,4572.0
2023-02-01 11:20:00,127.28,127.63,127.23,127.57,10240.0,119.83,120.1595,119.7829,120.103,10240.0
2023-02-01 11:25:00,127.5,127.6,127.45,127.52,5676.0,120.0371,120.1312,119.99,120.0559,5676.0
2023-02-01 11:30:00,127.52,127.65,127.48,127.48,8361.0,120.0559,120.1783,120.0182,120.0182,8361.0
2023-02-01 11:35:00,127.57,127.63,127.5,127.59,18151.0,120.103,120.1595,120.0371,120.1218,18151.0
2023-02-01 11:40:00,127.55,127.6,127.36,127.45,14992.0,120.0842,120.1312,119.9053,119.99,14992.0
2023-02-01 11:45:00,127.51,127.65,127.47,127.54,7961.0,120.0465,120.1783,120.0088,120.0747,7961.0
2023-02-01 11:50:00,127.48,127.58,127.42,127.55,8959.0,120.0182,120.1124,119.9618,120.0842,8959.0
2023-02-01 11:55:00,127.58,127.66,127.32,127.32,11139.0,120.1124,120.1877,119.8676,119.8676,11139.0
2023-02-01 12:00:00,127.32,127.47,127.26,127.47,6268.0,119.8676,120.0088,119.8111,120.0088,6268.0
2023-02-01 12:05:00,127.47,127.51,127.31,127.37,5380.0,120.0088,120.0465,119.8582,119.9147,5380.0
2023-02-01 12:10:00,127.36,127.46,127.22,127.23,5522.0,119.9053,119.9994,119.7735,119.7829,5522.0
2023-02-01 12:15:00,127.2,127.24,127.1,127.13,7090.0,119.7546,119.7923,119.6605,119.6887,7090.0
2023-02-01 12:20:00,127.15,127.28,127.12,127.28,4590.0,119.7076,119.83,119.6793,119.83,4590.0
2023-02-01 12:25:00,127.28,127.37,127.26,127.29,4233.0,119.83,119.9147,119.8111,119.8394,4233.0
2023-02-01 12:30:00,127.28,127.4,127.18,127.26,7268.0,119.83,119.9429,119.7358,119.8111,7268.0
2023-02-01 12:35:00,127.23,127.27,127.14,127.19,2689.0,119.7829,119.8205,119.6981,119.7452,2689.0
2023-02-01 12:40:00,127.16,127.21,127.1,127.2,6477.0,119.717,119.7641,119.6605,119.7546,6477.0
2023-02-01 12:45:00,127.18,127.34,127.16,127.32,13825.0,119.7358,119.8864,119.717,119.8676,13825.0
2023-02-01 12:50:00,127.31,127.37,127.22,127.33,13663.0,119.8582,119.9147,119.7735,119.877,13663.0
2023-02-01 12:55:00,127.33,127.55,127.27,127.55,10221.0,119.877,120.0842,119.8205,120.0842,10221.0
2023-02-01 13:00:00,127.57,127.57,127.31,127.36,13999.0,120.103,120.103,119.8582,119.9053,13999.0
2023-02-01 13:05:00,127.38,127.53,127.31,127.39,7824.0,119.9241,120.0653,119.8582,119.9335,7824.0
2023-02-01 13:10:00,127.34,127.34,127.05,127.19,8575.0,119.8864,119.8864,119.6134,119.7452,8575.0
2023-02-01 13:15:00,127.14,127.17,127.03,127.04,5273.0,119.6981,119.7264,119.5946,119.604,5273.0
2023-02-01 13:20:00,127.01,127.11,126.92,127.01,6533.0,119.5758,119.6699,119.491,119.5758,6533.0
2023-02-01 13:25:00,126.99,127.13,126.99,127.12,5534.0,119.5569,119.6887,119.5569,119.6793,5534.0
2023-02-01 13:30:00,127.12,127.23,127.1,127.2,3016.0,119.6793,119.7829,119.6605,119.7546,3016.0
2023-02-01 13:35:00,127.22,127.25,127.14,127.19,3488.0,119.7735,119.8017,119.6981,119.7452,3488.0
2023-02-01 13:40:00,127.17,127.36,127.13,127.27,7296.0,119.7264,119.9053,119.6887,119.8205,7296.0
2023-02-01 13:45:00,127.27,127.28,127.09,127.25,8566.0,119.8205,119.83,119.6511,119.8017,8566.0
2023-02-01 13:50:00,127.28,127.42,127.27,127.36,3570.0,119.83,119.9618,119.8205,119.9053,3570.0
2023-02-01 13:55:00,127.36,127.41,127.29,127.31,4136.0,119.9053,119.9523,119.8394,119.8582,4136.0
2023-02-01 14:00:00,127.28,127.34,126.89,127.0,7618.0,119.83,119.8864,119.4628,119.5663,7618.0
2023-02-01 14:05:00,127.09,127.23,126.96,127.04,6037.0,119.6511,119.7829,119.5287,119.604,6037.0
2023-02-01 14:10:00,127.1,127.16,126.78,126.78,5406.0,119.6605,119.717,119.3592,119.3592,5406.0
2023-02-01 14:15:00,126.87,126.89,126.57,126.76,13779.0,119.444,119.4628,119.1615,119.3404,13779.0
2023-02-01 14:20:00,126.7,126.74,126.59,126.67,5338.0,119.2839,119.3216,119.1803,119.2557,5338.0
2023-02-01 14:25:00,126.64,126.71,126.45,126.45,15058.0,119.2274,119.2933,119.0485,119.0485,15058.0
2023-02-01 14:30:00,126.56,126.67,126.1,126.48,17226.0,119.1521,119.2557,118.719,119.0768,17226.0
2023-02-01 14:35:00,126.42,127.06,126.42,127.01,15498.0,119.0203,119.6228,119.0203,119.5758,15498.0
2023-02-01 14:40:00,126.99,127.27,126.62,127.13,14800.0,119.5569,119.8205,119.2086,119.6887,14800.0
2023-02-01 14:45:00,127.08,127.5,127.02,127.3,12681.0,119.6417,120.0371,119.5852,119.8488,12681.0
2023-02-01 14:50:00,127.34,127.62,127.26,127.38,12564.0,119.8864,120.1501,119.8111,119.9241,12564.0
2023-02-01 14:55:00,127.35,127.47,127.15,127.28,20926.0,119.8959,120.0088,119.7076,119.83,20926.0
2023-02-01 15:00:00,127.34,127.69,127.28,127.69,10506.0,119.8864,120.216,119.83,120.216,10506.0
2023-02-01 15:05:00,127.72,127.87,127.61,127.84,11840.0,120.2442,120.3854,120.1406,120.3572,11840.0
2023-02-01 15:10:00,127.88,127.89,127.54,127.61,13526.0,120.3948,120.4043,120.0747,120.1406,13526.0
2023-02-01 15:15:00,127.65,127.94,127.57,127.89,28177.0,120.1783,120.4513,120.103,120.4043,28177.0
2023-02-01 15:20:00,127.89,128.01,127.76,128.0,22930.0,120.4043,120.5172,120.2819,120.5078,22930.0
2023-02-01 15:25:00,128.0,128.16,127.99,128.07,13902.0,120.5078,120.6584,120.4984,120.5737,13902.0
2023-02-01 15:30:00,128.08,128.44,128.07,128.44,17854.0,120.5831,120.9221,120.5737,120.9221,17854.0
2023-02-01 15:35:00,128.42,128.73,128.38,128.73,21164.0,120.9032,121.1951,120.8656,121.1951,21164.0
2023-02-01 15:40:00,128.73,128.85,128.38,128.47,31296.0,121.1951,121.3081,120.8656,120.9503,31296.0
2023-02-01 15:45:00,128.46,128.5,128.11,128.24,29617.0,120.9409,120.9785,120.6114,120.7338,29617.0
2023-02-01 15:50:00,128.19,128.19,127.93,128.06,53928.0,120.6867,120.6867,120.4419,120.5643,53928.0
2023-02-01 15:55:00,128.04,128.2,127.94,128.19,119783.0,120.5455,120.6961,120.4513,120.6867,119783.0
2023-02-02 09:30:00,125.0,125.22,123.54,123.55,32509.0,117.6834,117.8905,116.3089,116.3183,32509.0
2023-02-02 09:35:00,123.75,124.14,123.3,123.34,30178.0,116.5066,116.8737,116.0829,116.1206,30178.0
2023-02-02 09:40:00,123.34,125.07,123.08,124.75,39889.0,116.1206,117.7493,115.8758,117.448,39889.0
2023-02-02 09:45:00,124.75,125.78,124.69,125.15,39468.0,117.448,118.4178,117.3916,117.8246,39468.0
2023-02-02 09:50:00,125.0,125.32,124.91,125.31,24953.0,117.6834,117.9847,117.5987,117.9753,24953.0
2023-02-02 09:55:00,125.2,126.57,125.19,126.42,16087.0,117.8717,119.1615,117.8623,119.0203,16087.0
2023-02-02 10:00:00,126.64,127.8,126.47,127.76,16577.0,119.2274,120.3195,119.0674,120.2819,16577.0
2023-02-02 10:05:00,127.73,127.73,125.41,126.08,76725.0,120.2536,120.2536,118.0694,118.7002,76725.0
2023-02-02 10:10:00,125.97,125.97,125.09,125.41,12145.0,118.5966,118.5966,117.7681,118.0694,12145.0
2023-02-02 10:15:00,125.31,125.86,125.26,125.81,12282.0,117.9753,118.4931,117.9282,118.446,12282.0
2023-02-02 10:20:00,125.93,126.45,125.7,126.45,9441.0,118.559,119.0485,118.3424,119.0485,9441.0
2023-02-02 10:25:00,126.34,126.51,126.08,126.38,12731.0,118.945,119.105,118.7002,118.9826,12731.0
2023-02-02 10:30:00,126.39,126.57,126.19,126.24,19590.0,118.992,119.1615,118.8038,118.8508,19590.0
2023-02-02 10:35:00,126.25,126.77,126.09,126.77,26234.0,118.8602,119.3498,118.7096,119.3498,26234.0
2023-02-02 10:40:00,126.86,126.88,126.55,126.76,14707.0,119.4345,119.4534,119.1427,119.3404,14707.0
2023-02-02 10:45:00,126.76,127.13,126.48,127.05,31873.0,119.3404,119.6887,119.0768,119.6134,31873.0
2023-02-02 10:50:00,127.07,127.48,127.06,127.44,15040.0,119.6322,120.0182,119.6228,119.9806,15040.0
2023-02-02 10:55:00,127.42,128.26,127.42,127.73,56766.0,119.9618,120.7526,119.9618,120.2536,56766.0
2023-02-02 11:00:00,127.73,128.03,127.35,127.92,52555.0,120.2536,120.5361,119.8959,120.4325,52555.0
2023-02-02 11:05:00,127.93,127.93,126.71,126.79,21120.0,120.4419,120.4419,119.2933,119.3686,21120.0
2023-02-02 11:10:00,126.8,126.8,125.07,125.22,64401.0,119.3781,119.3781,117.7493,117.8905,64401.0
2023-02-02 11:15:00,125.21,125.39,125.03,125.3,28214.0,117.8811,118.0506,117.7117,117.9659,28214.0
2023-02-02 11:20:00,125.24,125.75,125.13,125.49,30560.0,117.9094,118.3895,117.8058,118.1447,30560.0
2023-02-02 11:25:00,125.4,125.75,125.4,125.7,41036.0,118.06,118.3895,118.06,118.3424,41036.0
2023-02-02 11:30:00,125.7,126.52,125.69,126.48,30250.0,118.3424,119.1144,118.333,119.0768,30250.0
2023-02-02 11:35:00,126.44,126.61,126.2,126.61,9101.0,119.0391,119.1992,118.8132,119.1992,9101.0
2023-02-02 11:40:00,126.58,126.7,126.46,126.51,17451.0,119.1709,119.2839,119.058,119.105,17451.0
2023-02-02 11:45:00,126.53,127.02,126.49,127.0,10723.0,119.1239,119.5852,119.0862,119.5663,10723.0
2023-02-02 11:50:00,127.02,127.37,126.95,127.31,20548.0,119.5852,119.9147,119.5193,119.8582,20548.0
2023-02-02 11:55:00,127.27,127.53,127.11,127.48,24176.0,119.8205,120.0653,119.6699,120.0182,24176.0
2023-02-02 12:00:00,127.54,127.63,127.31,127.36,23237.0,120.0747,120.1595,119.8582,119.9053,23237.0
2023-02-02 12:05:00,127.36,127.79,127.31,127.79,14087.0,119.9053,120.3101,119.8582,120.3101,14087.0
2023-02-02 12:10:00,127.78,127.93,127.64,127.9,11874.0,120.3007,120.4419,120.1689,120.4137,11874.0
2023-02-02 12:15:00,127.86,127.86,127.67,127.69,9794.0,120.376,120.376,120.1971,120.216,9794.0
2023-02-02 12:20:00,127.69,128.16,127.65,128.14,4250.0,120.216,120.6584,120.1783,120.6396,4250.0
2023-02-02 12:25:00,128.18,128.22,128.07,128.21,12276.0,120.6773,120.7149,120.5737,120.7055,12276.0
2023-02-02 12:30:00,128.19,128.52,128.16,128.5,18525.0,120.6867,120.9974,120.6584,120.9785,18525.0
2023-02-02 12:35:00,128.54,128.67,128.38,128.64,18838.0,121.0162,121.1386,120.8656,121.1104,18838.0
2023-02-02 12:40:00,128.63,128.66,128.38,128.45,8198.0,121.1009,121.1292,120.8656,120.9315,8198.0
2023-02-02 12:45:00,128.49,129.08,128.48,129.05,14540.0,120.9691,121.5246,120.9597,121.4964,14540.0
2023-02-02 12:50:00,129.03,129.6,128.94,129.6,19666.0,121.4775,122.0142,121.3928,122.0142,19666.0
2023-02-02 12:55:00,129.61,129.84,129.5,129.69,30118.0,122.0236,122.2401,121.92,122.0989,30118.0
2023-02-02 13:00:00,129.74,130.45,129.68,130.4,27168.0,122.146,122.8144,122.0895,122.7673,27168.0
2023-02-02 13:05:00,130.44,130.97,130.28,130.82,55668.0,122.805,123.304,122.6544,123.1627,55668.0
2023-02-02 13:10:00,130.77,130.95,130.34,130.89,51789.0,123.1157,123.2851,122.7108,123.2287,51789.0
2023-02-02 13:15:00,130.89,130.89,130.02,130.15,41119.0,123.2287,123.2287,122.4096,122.532,41119.0
2023-02-02 13:20:00,130.2,130.48,130.0,130.48,15745.0,122.579,122.8427,122.3907,122.8427,15745.0
2023-02-02 13:25:00,130.57,130.82,130.41,130.82,16086.0,122.9274,123.1627,122.7767,123.1627,16086.0
2023-02-02 13:30:00,130.81,130.97,130.59,130.94,15978.0,123.1533,123.304,122.9462,123.2757,15978.0
2023-02-02 13:35:00,130.94,131.38,130.86,131.38,15974.0,123.2757,123.69,123.2004,123.69,15974.0
2023-02-02 13:40:00,131.38,131.54,131.24,131.44,22696.0,123.69,123.8406,123.5582,123.7465,22696.0
2023-02-02 13:45:00,131.44,131.99,131.39,131.83,18918.0,123.7465,124.2643,123.6994,124.1136,18918.0
2023-02-02 13:50:00,131.87,131.96,131.64,131.64,18961.0,124.1513,124.236,123.9348,123.9348,18961.0
2023-02-02 13:55:00,131.68,131.75,131.46,131.56,23532.0,123.9724,124.0383,123.7653,123.8594,23532.0
2023-02-02 14:00:00,131.51,131.52,130.26,131.0,48939.0,123.8124,123.8218,122.6355,123.3322,48939.0
2023-02-02 14:05:00,131.0,131.28,130.9,131.26,22967.0,123.3322,123.5958,123.2381,123.577,22967.0
2023-02-02 14:10:00,131.24,131.33,131.05,131.31,25631.0,123.5582,123.6429,123.3793,123.6241,25631.0
2023-02-02 14:15:00,131.36,131.54,130.92,131.5,33351.0,123.6711,123.8406,123.2569,123.8029,33351.0
2023-02-02 14:20:00,131.52,131.63,131.24,131.6,42051.0,123.8218,123.9253,123.5582,123.8971,42051.0
2023-02-02 14:25:00,131.61,131.68,131.28,131.47,16778.0,123.9065,123.9724,123.5958,123.7747,16778.0
2023-02-02 14:30:00,131.52,131.71,131.44,131.71,36187.0,123.8218,124.0007,123.7465,124.0007,36187.0
2023-02-02 14:35:00,131.76,132.11,131.74,131.79,30674.0,124.0477,124.3772,124.0289,124.076,30674.0
2023-02-02 14:40:00,131.78,131.92,131.06,131.09,63963.0,124.0666,124.1984,123.3887,123.4169,63963.0
2023-02-02 14:45:00,131.08,131.53,130.84,131.46,39905.0,123.4075,123.8312,123.1816,123.7653,39905.0
2023-02-02 14:50:00,131.5,131.82,131.39,131.42,23730.0,123.8029,124.1042,123.6994,123.7276,23730.0
2023-02-02 14:55:00,131.41,131.5,131.21,131.38,21130.0,123.7182,123.8029,123.5299,123.69,21130.0
2023-02-02 15:00:00,131.37,131.52,131.08,131.37,21158.0,123.6806,123.8218,123.4075,123.6806,21158.0
2023-02-02 15:05:00,131.43,131.87,131.43,131.55,13569.0,123.737,124.1513,123.737,123.85,13569.0
2023-02-02 15:10:00,131.57,131.75,131.52,131.73,15480.0,123.8688,124.0383,123.8218,124.0195,15480.0
2023-02-02 15:15:00,131.77,131.79,131.11,131.15,22873.0,124.0571,124.076,123.4358,123.4734,22873.0
2023-02-02 15:20:00,131.14,131.58,131.12,131.53,18844.0,123.464,123.8783,123.4452,123.8312,18844.0
2023-02-02 15:25:00,131.56,131.56,131.23,131.42,27098.0,123.8594,123.8594,123.5488,123.7276,27098.0
2023-02-02 15:30:00,131.4,131.89,131.34,131.74,29697.0,123.7088,124.1701,123.6523,124.0289,29697.0
2023-02-02 15:35:00,131.72,131.77,131.28,131.72,48542.0,124.0101,124.0571,123.5958,124.0101,48542.0
2023-02-02 15:40:00,131.7,131.75,131.49,131.58,44323.0,123.9912,124.0383,123.7935,123.8783,44323.0
2023-02-02 15:45:00,131.58,131.68,131.41,131.58,61278.0,123.8783,123.9724,123.7182,123.8783,61278.0
2023-02-02 15:50:00,131.58,131.92,131.55,131.87,87378.0,123.8783,124.1984,123.85,124.1513,87378.0
2023-02-02 15:55:00,131.88,132.02,131.83,131.89,185389.0,124.1607,124.2925,124.1136,124.1701,185389.0
2023-02-03 09:30:00,131.76,132.22,130.99,131.31,15007.0,124.0477,124.4808,123.3228,123.6241,15007.0
2023-02-03 09:35:00,131.1,131.36,130.16,130.24,9642.0,123.4264,123.6711,122.5414,122.6167,9642.0
2023-02-03 09:40:00,130.26,130.45,129.77,129.78,18177.0,122.6355,122.8144,122.1742,122.1836,18177.0
2023-02-03 09:45:00,129.81,130.11,129.31,129.69,12414.0,122.2119,122.4943,121.7411,122.0989,12414.0
2023-02-03 09:50:00,129.65,129.66,128.89,129.31,12476.0,122.0612,122.0706,121.3457,121.7411,12476.0
2023-02-03 09:55:00,129.26,129.27,128.71,128.72,8948.0,121.6941,121.7035,121.1763,121.1857,8948.0
2023-02-03 10:00:00,128.7,129.0,128.51,128.83,7798.0,121.1668,121.4493,120.988,121.2892,7798.0
2023-02-03 10:05:00,128.81,129.05,128.55,128.82,8579.0,121.2704,121.4964,121.0256,121.2798,8579.0
2023-02-03 10:10:00,128.72,129.05,128.45,129.01,10554.0,121.1857,121.4964,120.9315,121.4587,10554.0
2023-02-03 10:15:00,129.06,129.06,128.63,128.79,7690.0,121.5058,121.5058,121.1009,121.2516,7690.0
2023-02-03 10:20:00,128.81,129.58,128.8,129.5,8393.0,121.2704,121.9953,121.261,121.92,8393.0
2023-02-03 10:25:00,129.5,129.74,129.36,129.5,17120.0,121.92,122.146,121.7882,121.92,17120.0
2023-02-03 10:30:00,129.46,129.46,129.03,129.19,7144.0,121.8824,121.8824,121.4775,121.6282,7144.0
2023-02-03 10:35:00,129.25,129.62,129.16,129.61,5778.0,121.6846,122.033,121.5999,122.0236,5778.0
2023-02-03 10:40:00,129.52,130.17,129.52,130.02,6609.0,121.9388,122.5508,121.9388,122.4096,6609.0
2023-02-03 10:45:00,130.02,130.07,129.86,130.05,5356.0,122.4096,122.4566,122.2589,122.4378,5356.0
2023-02-03 10:50:00,130.01,130.65,129.96,130.65,10822.0,122.4002,123.0027,122.3531,123.0027,10822.0
2023-02-03 10:55:00,130.57,130.71,130.35,130.42,11373.0,122.9274,123.0592,122.7203,122.7862,11373.0
2023-02-03 11:00:00,130.5,130.98,130.49,130.71,8375.0,122.8615,123.3134,122.8521,123.0592,8375.0
2023-02-03 11:05:00,130.67,131.18,130.65,130.97,11047.0,123.0215,123.5017,123.0027,123.304,11047.0
2023-02-03 11:10:00,130.97,131.15,130.81,131.14,9841.0,123.304,123.4734,123.1533,123.464,9841.0
2023-02-03 11:15:00,131.14,131.15,130.72,130.97,13750.0,123.464,123.4734,123.0686,123.304,13750.0
2023-02-03 11:20:00,131.01,131.2,130.8,131.09,9007.0,123.3416,123.5205,123.1439,123.4169,9007.0
2023-02-03 11:25:00,131.05,131.28,131.03,131.11,6399.0,123.3793,123.5958,123.3605,123.4358,6399.0
2023-02-03 11:30:00,131.11,131.33,131.03,131.31,7426.0,123.4358,123.6429,123.3605,123.6241,7426.0
2023-02-03 11:35:00,131.29,131.31,130.97,131.02,4966.0,123.6052,123.6241,123.304,123.351,4966.0
2023-02-03 11:40:00,131.01,131.22,130.98,131.01,4317.0,123.3416,123.5393,123.3134,123.3416,4317.0
2023-02-03 11:45:00,131.04,131.06,130.78,130.81,8849.0,123.3699,123.3887,123.1251,123.1533,8849.0
2023-02-03 11:50:00,130.83,130.97,130.67,130.97,5841.0,123.1722,123.304,123.0215,123.304,5841.0
2023-02-03 11:55:00,130.96,131.32,130.96,131.17,8155.0,123.2946,123.6335,123.2946,123.4923,8155.0
2023-02-03 12:00:00,131.21,131.38,131.17,131.24,3672.0,123.5299,123.69,123.4923,123.5582,3672.0
2023-02-03 12:05:00,131.24,131.36,131.1,131.1,5302.0,123.5582,123.6711,123.4264,123.4264,5302.0
2023-02-03 12:10:00,131.1,131.13,130.75,130.88,8260.0,123.4264,123.4546,123.0968,123.2192,8260.0
2023-02-03 12:15:00,130.91,130.91,130.46,130.49,9745.0,123.2475,123.2475,122.8238,122.8521,9745.0
2023-02-03 12:20:00,130.44,130.98,130.41,130.98,5357.0,122.805,123.3134,122.7767,123.3134,5357.0
2023-02-03 12:25:00,130.96,131.16,130.93,131.12,9934.0,123.2946,123.4828,123.2663,123.4452,9934.0
2023-02-03 12:30:00,131.19,131.56,131.19,131.55,6978.0,123.5111,123.8594,123.5111,123.85,6978.0
2023-02-03 12:35:00,131.56,131.8,131.55,131.74,7605.0,123.8594,124.0854,123.85,124.0289,7605.0
2023-02-03 12:40:00,131.74,131.9,131.62,131.87,10739.0,124.0289,124.1795,123.9159,124.1513,10739.0
2023-02-03 12:45:00,131.86,132.04,131.8,131.89,7758.0,124.1419,124.3113,124.0854,124.1701,7758.0
2023-02-03 12:50:00,131.86,131.88,131.56,131.61,6465.0,124.1419,124.1607,123.8594,123.9065,6465.0
2023-02-03 12:55:00,131.65,131.69,131.17,131.39,10392.0,123.9442,123.9818,123.4923,123.6994,10392.0
2023-02-03 13:00:00,131.36,131.36,131.13,131.13,6420.0,123.6711,123.6711,123.4546,123.4546,6420.0
2023-02-03 13:05:00,131.14,131.24,130.58,130.58,6348.0,123.464,123.5582,122.9368,122.9368,6348.0
2023-02-03 13:10:00,130.58,130.58,130.34,130.53,9423.0,122.9368,122.9368,122.7108,122.8897,9423.0
2023-02-03 13:15:00,130.53,130.57,130.35,130.42,7020.0,122.8897,122.9274,122.7203,122.7862,7020.0
2023-02-03 13:20:00,130.39,130.39,130.25,130.31,12341.0,122.7579,122.7579,122.6261,122.6826,12341.0
2023-02-03 13:25:00,130.31,130.33,130.0,130.16,10513.0,122.6826,122.7014,122.3907,122.5414,10513.0
2023-02-03 13:30:00,130.11,130.32,130.05,130.3,12327.0,122.4943,122.692,122.4378,122.6732,12327.0
2023-02-03 13:35:00,130.27,130.28,130.01,130.19,10635.0,122.6449,122.6544,122.4002,122.5696,10635.0
2023-02-03 13:40:00,130.12,130.22,129.76,129.76,4611.0,122.5037,122.5979,122.1648,122.1648,4611.0
2023-02-03 13:45:00,129.74,129.78,129.6,129.75,7410.0,122.146,122.1836,122.0142,122.1554,7410.0
2023-02-03 13:50:00,129.73,129.89,129.73,129.81,6179.0,122.1366,122.2872,122.1366,122.2119,6179.0
2023-02-03 13:55:00,129.71,129.92,129.6,129.75,9684.0,122.1177,122.3154,122.0142,122.1554,9684.0
2023-02-03 14:00:00,129.71,129.75,129.53,129.73,7718.0,122.1177,122.1554,121.9483,122.1366,7718.0
2023-02-03 14:05:00,129.65,130.15,129.65,129.95,10716.0,122.0612,122.532,122.0612,122.3437,10716.0
2023-02-03 14:10:00,129.85,129.98,129.65,129.96,5377.0,122.2495,122.3719,122.0612,122.3531,5377.0
2023-02-03 14:15:00,129.91,130.01,129.83,130.01,3640.0,122.306,122.4002,122.2307,122.4002,3640.0
2023-02-03 14:20:00,130.05,130.07,129.95,130.06,16550.0,122.4378,122.4566,122.3437,122.4472,16550.0
2023-02-03 14:25:00,130.02,130.26,130.02,130.26,8017.0,122.4096,122.6355,122.4096,122.6355,8017.0
2023-02-03 14:30:00,130.27,130.3,130.08,130.14,12573.0,122.6449,122.6732,122.4661,122.5226,12573.0
2023-02-03 14:35:00,130.13,130.58,130.13,130.56,15183.0,122.5131,122.9368,122.5131,122.918,15183.0
2023-02-03 14:40:00,130.53,130.53,130.29,130.47,11857.0,122.8897,122.8897,122.6638,122.8332,11857.0
2023-02-03 14:45:00,130.5,130.64,130.38,130.63,8982.0,122.8615,122.9933,122.7485,122.9839,8982.0
2023-02-03 14:50:00,130.63,130.63,130.51,130.63,6650.0,122.9839,122.9839,122.8709,122.9839,6650.0
2023-02-03 14:55:00,130.6,130.65,130.18,130.25,13723.0,122.9556,123.0027,122.5602,122.6261,13723.0
2023-02-03 15:00:00,130.25,130.38,130.09,130.35,9041.0,122.6261,122.7485,122.4755,122.7203,9041.0
2023-02-03 15:05:00,130.39,130.52,130.32,130.44,10720.0,122.7579,122.8803,122.692,122.805,10720.0
2023-02-03 15:10:00,130.37,130.57,130.32,130.57,6867.0,122.7391,122.9274,122.692,122.9274,6867.0
2023-02-03 15:15:00,130.56,130.78,130.54,130.74,20949.0,122.918,123.1251,122.8991,123.0874,20949.0
2023-02-03 15:20:00,130.71,130.93,130.7,130.86,26449.0,123.0592,123.2663,123.0498,123.2004,26449.0
2023-02-03 15:25:00,130.91,131.11,130.86,131.03,17045.0,123.2475,123.4358,123.2004,123.3605,17045.0
2023-02-03 15:30:00,131.03,131.19,130.89,131.06,29760.0,123.3605,123.5111,123.2287,123.3887,29760.0
2023-02-03 15:35:00,131.01,131.01,130.56,130.69,19601.0,123.3416,123.3416,122.918,123.0404,19601.0
2023-02-03 15:40:00,130.71,130.78,130.54,130.75,17316.0,123.0592,123.1251,122.8991,123.0968,17316.0
2023-02-03 15:45:00,130.77,130.94,130.67,130.81,28152.0,123.1157,123.2757,123.0215,123.1533,28152.0
2023-02-03 15:50:00,130.84,131.15,130.78,131.15,48045.0,123.1816,123.4734,123.1251,123.4734,48045.0
2023-02-03 15:55:00,131.14,131.36,130.98,131.34,154231.0,123.464,123.6711,123.3134,123.6523,154231.0
2023-02-06 09:30:00,131.3,132.0,130.68,131.96,26468.0,123.6147,124.2737,123.0309,124.236,26468.0
2023-02-06 09:35:00,131.99,132.29,131.66,132.06,10758.0,124.2643,124.5467,123.9536,124.3302,10758.0
2023-02-06 09:40:00,132.12,132.14,131.66,131.68,8544.0,124.3867,124.4055,123.9536,123.9724,8544.0
2023-02-06 09:45:00,131.68,131.98,131.58,131.94,9647.0,123.9724,124.2549,123.8783,124.2172,9647.0
2023-02-06 09:50:00,131.93,132.49,131.92,132.47,10585.0,124.2078,124.735,124.1984,124.7162,10585.0
2023-02-06 09:55:00,132.56,133.05,132.56,133.05,26107.0,124.8009,125.2622,124.8009,125.2622,26107.0
2023-02-06 10:00:00,132.88,132.96,132.47,132.51,14042.0,125.1022,125.1775,124.7162,124.7538,14042.0
2023-02-06 10:05:00,132.48,133.08,132.41,133.08,5647.0,124.7256,125.2905,124.6597,125.2905,5647.0
2023-02-06 10:10:00,133.11,133.34,133.01,133.33,24172.0,125.3187,125.5352,125.2246,125.5258,24172.0
2023-02-06 10:15:00,133.32,133.58,133.12,133.53,8846.0,125.5164,125.7612,125.3281,125.7141,8846.0
2023-02-06 10:20:00,133.61,133.83,133.47,133.7,13340.0,125.7894,125.9966,125.6576,125.8742,13340.0
2023-02-06 10:25:00,133.65,133.9,133.63,133.9,17088.0,125.8271,126.0625,125.8083,126.0625,17088.0
2023-02-06 10:30:00,133.85,133.85,133.28,133.4,9303.0,126.0154,126.0154,125.4788,125.5917,9303.0
2023-02-06 10:35:00,133.43,133.63,132.96,133.22,17981.0,125.62,125.8083,125.1775,125.4223,17981.0
2023-02-06 10:40:00,133.16,133.21,132.69,132.88,17562.0,125.3658,125.4129,124.9233,125.1022,17562.0
2023-02-06 10:45:00,132.91,132.94,132.56,132.81,12205.0,125.1304,125.1587,124.8009,125.0363,12205.0
2023-02-06 10:50:00,132.85,133.34,132.8,133.01,8747.0,125.0739,125.5352,125.0269,125.2246,8747.0
2023-02-06 10:55:00,132.97,132.98,132.84,132.91,4930.0,125.1869,125.1963,125.0645,125.1304,4930.0
2023-02-06 11:00:00,132.86,133.18,132.86,133.14,6532.0,125.0833,125.3846,125.0833,125.347,6532.0
2023-02-06 11:05:00,133.2,133.35,133.19,133.28,5221.0,125.4034,125.5447,125.394,125.4788,5221.0
2023-02-06 11:10:00,133.31,133.45,133.25,133.37,5030.0,125.507,125.6388,125.4505,125.5635,5030.0
2023-02-06 11:15:00,133.34,133.56,133.33,133.56,6785.0,125.5352,125.7424,125.5258,125.7424,6785.0
2023-02-06 11:20:00,133.56,133.7,133.33,133.34,11971.0,125.7424,125.8742,125.5258,125.5352,11971.0
2023-02-06 11:25:00,133.32,133.34,132.98,133.14,11585.0,125.5164,125.5352,125.1963,125.347,11585.0
2023-02-06 11:30:00,133.15,133.18,132.7,132.93,31594.0,125.3564,125.3846,124.9327,125.1492,31594.0
2023-02-06 11:35:00,132.96,133.13,132.85,132.93,10425.0,125.1775,125.3375,125.0739,125.1492,10425.0
2023-02-06 11:40:00,132.96,133.06,132.86,133.03,6464.0,125.1775,125.2716,125.0833,125.2434,6464.0
2023-02-06 11:45:00,133.06,133.09,132.9,132.93,6794.0,125.2716,125.2999,125.121,125.1492,6794.0
2023-02-06 11:50:00,132.93,132.93,132.53,132.53,8361.0,125.1492,125.1492,124.7727,124.7727,8361.0
2023-02-06 11:55:00,132.55,132.75,132.55,132.72,5651.0,124.7915,124.9798,124.7915,124.9515,5651.0
2023-02-06 12:00:00,132.7,132.97,132.56,132.95,19538.0,124.9327,125.1869,124.8009,125.1681,19538.0
2023-02-06 12:05:00,133.0,133.2,132.99,133.2,5235.0,125.2151,125.4034,125.2057,125.4034,5235.0
2023-02-06 12:10:00,133.21,133.47,133.21,133.47,12555.0,125.4129,125.6576,125.4129,125.6576,12555.0
2023-02-06 12:15:00,133.47,133.47,133.25,133.29,14368.0,125.6576,125.6576,125.4505,125.4882,14368.0
2023-02-06 12:20:00,133.27,133.47,133.27,133.42,4848.0,125.4693,125.6576,125.4693,125.6106,4848.0
2023-02-06 12:25:00,133.43,133.53,133.42,133.48,4499.0,125.62,125.7141,125.6106,125.6671,4499.0
2023-02-06 12:30:00,133.5,133.64,133.5,133.64,7194.0,125.6859,125.8177,125.6859,125.8177,7194.0
2023-02-06 12:35:00,133.61,133.61,133.3,133.36,6916.0,125.7894,125.7894,125.4976,125.5541,6916.0
2023-02-06 12:40:00,133.38,133.69,133.29,133.69,6101.0,125.5729,125.8648,125.4882,125.8648,6101.0
2023-02-06 12:45:00,133.72,133.78,133.64,133.69,7222.0,125.893,125.9495,125.8177,125.8648,7222.0
2023-02-06 12:50:00,133.69,133.74,133.61,133.66,5780.0,125.8648,125.9118,125.7894,125.8365,5780.0
2023-02-06 12:55:00,133.66,133.66,133.55,133.61,3137.0,125.8365,125.8365,125.733,125.7894,3137.0
2023-02-06 13:00:00,133.6,133.73,133.56,133.67,7826.0,125.78,125.9024,125.7424,125.8459,7826.0
2023-02-06 13:05:00,133.68,133.69,133.57,133.69,7596.0,125.8553,125.8648,125.7518,125.8648,7596.0
2023-02-06 13:10:00,133.69,133.83,133.6,133.83,5371.0,125.8648,125.9966,125.78,125.9966,5371.0
2023-02-06 13:15:00,133.8,133.87,133.75,133.86,5273.0,125.9683,126.0342,125.9212,126.0248,5273.0
2023-02-06 13:20:00,133.89,134.15,133.88,134.09,13879.0,126.0531,126.2978,126.0436,126.2413,13879.0
2023-02-06 13:25:00,134.07,134.25,134.07,134.12,10198.0,126.2225,126.392,126.2225,126.2696,10198.0
2023-02-06 13:30:00,134.1,134.19,134.09,134.1,4857.0,126.2508,126.3355,126.2413,126.2508,4857.0
2023-02-06 13:35:00,134.09,134.28,134.05,134.27,7136.0,126.2413,126.4202,126.2037,126.4108,7136.0
2023-02-06 13:40:00,134.25,134.28,133.82,133.94,12795.0,126.392,126.4202,125.9872,126.1001,12795.0
2023-02-06 13:45:00,133.94,134.12,133.94,134.1,6340.0,126.1001,126.2696,126.1001,126.2508,6340.0
2023-02-06 13:50:00,134.11,134.36,134.11,134.32,9709.0,126.2602,126.4955,126.2602,126.4579,9709.0
2023-02-06 13:55:00,134.38,134.47,134.32,134.35,9797.0,126.5144,126.5991,126.4579,126.4861,9797.0
2023-02-06 14:00:00,134.4,134.45,134.39,134.44,6949.0,126.5332,126.5803,126.5238,126.5709,6949.0
2023-02-06 14:05:00,134.44,134.48,134.32,134.39,6136.0,126.5709,126.6085,126.4579,126.5238,6136.0
2023-02-06 14:10:00,134.42,134.46,134.34,134.44,3901.0,126.552,126.5897,126.4767,126.5709,3901.0
2023-02-06 14:15:00,134.48,134.72,134.45,134.67,9688.0,126.6085,126.8345,126.5803,126.7874,9688.0
2023-02-06 14:20:00,134.69,134.69,134.46,134.49,15860.0,126.8062,126.8062,126.5897,126.6179,15860.0
2023-02-06 14:25:00,134.49,134.72,134.45,134.59,4422.0,126.6179,126.8345,126.5803,126.7121,4422.0
2023-02-06 14:30:00,134.62,134.7,134.62,134.65,8268.0,126.7403,126.8156,126.7403,126.7686,8268.0
2023-02-06 14:35:00,134.67,134.67,134.51,134.55,5138.0,126.7874,126.7874,126.6368,126.6744,5138.0
2023-02-06 14:40:00,134.53,134.56,134.3,134.42,8827.0,126.6556,126.6838,126.4391,126.552,8827.0
2023-02-06 14:45:00,134.43,134.56,134.4,134.43,5391.0,126.5614,126.6838,126.5332,126.5614,5391.0
2023-02-06 14:50:00,134.43,134.64,134.38,134.64,7254.0,126.5614,126.7592,126.5144,126.7592,7254.0
2023-02-06 14:55:00,134.64,134.72,134.53,134.55,7106.0,126.7592,126.8345,126.6556,126.6744,7106.0
2023-02-06 15:00:00,134.58,134.59,134.45,134.47,5743.0,126.7027,126.7121,126.5803,126.5991,5743.0
2023-02-06 15:05:00,134.44,134.48,134.26,134.46,10163.0,126.5709,126.6085,126.4014,126.5897,10163.0
2023-02-06 15:10:00,134.45,134.54,134.4,134.5,10179.0,126.5803,126.665,126.5332,126.6273,10179.0
2023-02-06 15:15:00,134.55,134.57,134.42,134.47,11142.0,126.6744,126.6933,126.552,126.5991,11142.0
2023-02-06 15:20:00,134.47,134.56,134.33,134.35,13366.0,126.5991,126.6838,126.4673,126.4861,13366.0
2023-02-06 15:25:00,134.35,134.37,134.21,134.3,16667.0,126.4861,126.505,126.3543,126.4391,16667.0
2023-02-06 15:30:00,134.28,134.38,134.2,134.34,18331.0,126.4202,126.5144,126.3449,126.4767,18331.0
2023-02-06 15:35:00,134.37,134.57,134.36,134.48,21899.0,126.505,126.6933,126.4955,126.6085,21899.0
2023-02-06 15:40:00,134.49,134.79,134.47,134.77,36099.0,126.6179,126.9004,126.5991,126.8815,36099.0
2023-02-06 15:45:00,134.77,134.85,134.51,134.51,56819.0,126.8815,126.9569,126.6368,126.6368,56819.0
2023-02-06 15:50:00,134.51,134.89,134.37,134.8,56079.0,126.6368,126.9945,126.505,126.9098,56079.0
2023-02-06 15:55:00,134.78,135.04,134.69,134.95,164871.0,126.891,127.1357,126.8062,127.051,164871.0
2023-02-07 09:30:00,134.71,134.75,134.06,134.19,18316.0,126.8251,126.8627,126.2131,126.3355,18316.0
2023-02-07 09:35:00,134.32,134.43,134.07,134.43,5844.0,126.4579,126.5614,126.2225,126.5614,5844.0
2023-02-07 09:40:00,134.55,134.85,134.37,134.72,7462.0,126.6744,126.9569,126.505,126.8345,7462.0
2023-02-07 09:45:00,134.68,134.85,134.55,134.85,10211.0,126.7968,126.9569,126.6744,126.9569,10211.0
2023-02-07 09:50:00,134.82,135.1,134.55,135.1,5141.0,126.9286,127.1922,126.6744,127.1922,5141.0
2023-02-07 09:55:00,135.03,135.26,134.92,135.14,5671.0,127.1263,127.3429,127.0228,127.2299,5671.0
2023-02-07 10:00:00,135.03,135.06,134.32,134.67,17121.0,127.1263,127.1546,126.4579,126.7874,17121.0
2023-02-07 10:05:00,134.74,135.0,134.67,134.77,10941.0,126.8533,127.0981,126.7874,126.8815,10941.0
2023-02-07 10:10:00,134.68,135.0,134.66,134.95,7748.0,126.7968,127.0981,126.778,127.051,7748.0
2023-02-07 10:15:00,134.96,135.15,134.85,134.85,6854.0,127.0604,127.2393,126.9569,126.9569,6854.0
2023-02-07 10:20:00,134.71,134.89,134.63,134.84,8006.0,126.8251,126.9945,126.7497,126.9474,8006.0
2023-02-07 10:25:00,134.84,134.9,134.64,134.84,4740.0,126.9474,127.0039,126.7592,126.9474,4740.0
2023-02-07 10:30:00,134.8,134.8,134.3,134.47,19661.0,126.9098,126.9098,126.4391,126.5991,19661.0
2023-02-07 10:35:00,134.44,134.94,134.43,134.94,5414.0,126.5709,127.0416,126.5614,127.0416,5414.0
2023-02-07 10:40:00,134.93,135.09,134.85,135.02,11052.0,127.0322,127.1828,126.9569,127.1169,11052.0
2023-02-07 10:45:00,135.02,135.18,134.82,135.18,8560.0,127.1169,127.2675,126.9286,127.2675,8560.0
2023-02-07 10:50:00,135.19,135.51,135.12,135.5,7920.0,127.277,127.5782,127.2111,127.5688,7920.0
2023-02-07 10:55:00,135.52,135.52,135.07,135.11,8008.0,127.5876,127.5876,127.164,127.2016,8008.0
2023-02-07 11:00:00,135.09,135.16,134.91,134.94,3640.0,127.1828,127.2487,127.0134,127.0416,3640.0
2023-02-07 11:05:00,134.99,135.14,134.91,135.05,8014.0,127.0887,127.2299,127.0134,127.1452,8014.0
2023-02-07 11:10:00,135.06,135.14,134.92,135.1,4855.0,127.1546,127.2299,127.0228,127.1922,4855.0
2023-02-07 11:15:00,135.05,135.07,134.89,134.98,3511.0,127.1452,127.164,126.9945,127.0793,3511.0
2023-02-07 11:20:00,134.97,135.06,134.93,135.06,2402.0,127.0698,127.1546,127.0322,127.1546,2402.0
2023-02-07 11:25:00,135.05,135.19,135.01,135.19,3783.0,127.1452,127.277,127.1075,127.277,3783.0
2023-02-07 11:30:00,135.19,135.3,135.18,135.3,3740.0,127.277,127.3805,127.2675,127.3805,3740.0
2023-02-07 11:35:00,135.3,135.35,135.24,135.25,4235.0,127.3805,127.4276,127.324,127.3334,4235.0
2023-02-07 11:40:00,135.28,135.32,135.24,135.31,3832.0,127.3617,127.3994,127.324,127.3899,3832.0
2023-02-07 11:45:00,135.3,135.5,135.3,135.42,3689.0,127.3805,127.5688,127.3805,127.4935,3689.0
2023-02-07 11:50:00,135.46,135.53,135.43,135.47,3026.0,127.5312,127.5971,127.5029,127.5406,3026.0
2023-02-07 11:55:00,135.46,135.46,135.32,135.38,4288.0,127.5312,127.5312,127.3994,127.4558,4288.0
2023-02-07 12:00:00,135.42,135.69,135.42,135.59,7839.0,127.4935,127.7477,127.4935,127.6535,7839.0
2023-02-07 12:05:00,135.59,135.67,135.43,135.66,9834.0,127.6535,127.7289,127.5029,127.7195,9834.0
2023-02-07 12:10:00,135.73,136.01,135.7,135.98,15459.0,127.7854,128.049,127.7571,128.0207,15459.0
2023-02-07 12:15:00,136.01,136.01,135.8,135.8,4726.0,128.049,128.049,127.8513,127.8513,4726.0
2023-02-07 12:20:00,135.87,135.92,135.74,135.74,5515.0,127.9172,127.9642,127.7948,127.7948,5515.0
2023-02-07 12:25:00,135.74,135.74,135.54,135.56,4126.0,127.7948,127.7948,127.6065,127.6253,4126.0
2023-02-07 12:30:00,135.56,135.64,135.54,135.57,2662.0,127.6253,127.7006,127.6065,127.6347,2662.0
2023-02-07 12:35:00,135.56,135.7,135.56,135.64,3824.0,127.6253,127.7571,127.6253,127.7006,3824.0
2023-02-07 12:40:00,135.72,136.1,135.72,136.08,10045.0,127.7759,128.1337,127.7759,128.1149,10045.0
2023-02-07 12:45:00,136.12,136.6,136.12,136.56,9881.0,128.1525,128.6044,128.1525,128.5668,9881.0
2023-02-07 12:50:00,136.62,136.94,136.6,136.88,19448.0,128.6233,128.9245,128.6044,128.868,19448.0
2023-02-07 12:55:00,136.84,137.07,136.84,136.92,24108.0,128.8304,129.0469,128.8304,128.9057,24108.0
2023-02-07 13:00:00,136.98,137.2,136.98,137.04,8928.0,128.9622,129.1693,128.9622,129.0187,8928.0
2023-02-07 13:05:00,137.03,137.14,136.73,136.73,6237.0,129.0093,129.1128,128.7268,128.7268,6237.0
2023-02-07 13:10:00,136.8,136.9,136.51,136.51,4602.0,128.7927,128.8869,128.5197,128.5197,4602.0
2023-02-07 13:15:00,136.5,136.51,136.01,136.16,10841.0,128.5103,128.5197,128.049,128.1902,10841.0
2023-02-07 13:20:00,136.1,136.1,135.71,135.9,4641.0,128.1337,128.1337,127.7665,127.9454,4641.0
2023-02-07 13:25:00,135.9,136.17,135.69,135.69,24482.0,127.9454,128.1996,127.7477,127.7477,24482.0
2023-02-07 13:30:00,135.6,135.6,135.29,135.3,5230.0,127.663,127.663,127.3711,127.3805,5230.0
2023-02-07 13:35:00,135.38,135.79,135.37,135.68,5487.0,127.4558,127.8418,127.4464,127.7383,5487.0
2023-02-07 13:40:00,135.73,135.92,135.57,135.64,5666.0,127.7854,127.9642,127.6347,127.7006,5666.0
2023-02-07 13:45:00,135.58,135.68,135.56,135.63,1752.0,127.6441,127.7383,127.6253,127.6912,1752.0
2023-02-07 13:50:00,135.52,135.68,135.49,135.63,3700.0,127.5876,127.7383,127.5594,127.6912,3700.0
2023-02-07 13:55:00,135.66,135.9,135.65,135.9,4634.0,127.7195,127.9454,127.71,127.9454,4634.0
2023-02-07 14:00:00,135.92,136.16,135.92,136.16,5412.0,127.9642,128.1902,127.9642,128.1902,5412.0
2023-02-07 14:05:00,136.12,136.53,136.12,136.47,8326.0,128.1525,128.5385,128.1525,128.482,8326.0
2023-02-07 14:10:00,136.41,136.69,136.41,136.65,3165.0,128.4256,128.6892,128.4256,128.6515,3165.0
2023-02-07 14:15:00,136.67,136.78,136.63,136.76,4628.0,128.6703,128.7739,128.6327,128.7551,4628.0
2023-02-07 14:20:00,136.75,136.81,136.71,136.77,5012.0,128.7457,128.8021,128.708,128.7645,5012.0
2023-02-07 14:25:00,136.8,136.86,136.54,136.56,7379.0,128.7927,128.8492,128.5479,128.5668,7379.0
2023-02-07 14:30:00,136.6,137.02,136.6,137.02,8390.0,128.6044,128.9998,128.6044,128.9998,8390.0
2023-02-07 14:35:00,136.97,137.02,136.8,136.88,5096.0,128.9528,128.9998,128.7927,128.868,5096.0
2023-02-07 14:40:00,136.87,137.11,136.82,137.03,5213.0,128.8586,129.0846,128.8116,129.0093,5213.0
2023-02-07 14:45:00,137.05,137.22,137.04,137.11,3627.0,129.0281,129.1881,129.0187,129.0846,3627.0
2023-02-07 14:50:00,137.09,137.27,137.07,137.26,7181.0,129.0657,129.2352,129.0469,129.2258,7181.0
2023-02-07 14:55:00,137.32,137.39,137.32,137.38,4412.0,129.2823,129.3482,129.2823,129.3388,4412.0
2023-02-07 15:00:00,137.4,137.65,137.04,137.04,10916.0,129.3576,129.593,129.0187,129.0187,10916.0
2023-02-07 15:05:00,137.08,137.13,136.82,136.82,11538.0,129.0563,129.1034,128.8116,128.8116,11538.0
2023-02-07 15:10:00,136.84,136.89,136.73,136.83,21404.0,128.8304,128.8775,128.7268,128.821,21404.0
2023-02-07 15:15:00,136.86,136.91,136.7,136.78,20058.0,128.8492,128.8963,128.6986,128.7739,20058.0
2023-02-07 15:20:00,136.75,137.05,136.75,136.94,19721.0,128.7457,129.0281,128.7457,128.9245,19721.0
2023-02-07 15:25:00,136.91,137.09,136.71,137.03,18443.0,128.8963,129.0657,128.708,129.0093,18443.0
2023-02-07 15:30:00,137.05,137.05,136.81,136.85,23788.0,129.0281,129.0281,128.8021,128.8398,23788.0
2023-02-07 15:35:00,136.85,137.14,136.85,137.12,19033.0,128.8398,129.1128,128.8398,129.094,19033.0
2023-02-07 15:40:00,137.09,137.21,136.98,137.05,17031.0,129.0657,129.1787,128.9622,129.0281,17031.0
2023-02-07 15:45:00,137.05,137.1,136.87,136.96,32285.0,129.0281,129.0752,128.8586,128.9434,32285.0
2023-02-07 15:50:00,136.97,137.22,136.97,137.14,62621.0,128.9528,129.1881,128.9528,129.1128,62621.0
2023-02-07 15:55:00,137.12,137.12,136.7,136.71,83505.0,129.094,129.094,128.6986,128.708,83505.0
2023-02-08 09:30:00,135.99,136.23,135.86,135.86,11986.0,128.0301,128.2561,127.9077,127.9077,11986.0
2023-02-08 09:35:00,136.11,136.78,136.06,136.78,4047.0,128.1431,128.7739,128.096,128.7739,4047.0
2023-02-08 09:40:00,136.89,136.99,136.69,136.69,3992.0,128.8775,128.9716,128.6892,128.6892,3992.0
2023-02-08 09:45:00,136.49,136.63,136.29,136.55,3570.0,128.5009,128.6327,128.3126,128.5574,3570.0
2023-02-08 09:50:00,136.55,136.92,136.52,136.92,4068.0,128.5574,128.9057,128.5291,128.9057,4068.0
2023-02-08 09:55:00,137.01,137.37,136.91,137.24,4661.0,128.9904,129.3294,128.8963,129.207,4661.0
2023-02-08 10:00:00,137.24,137.42,137.11,137.11,4416.0,129.207,129.3764,129.0846,129.0846,4416.0
2023-02-08 10:05:00,137.02,137.02,136.17,136.35,25503.0,128.9998,128.9998,128.1996,128.3691,25503.0
2023-02-08 10:10:00,136.27,136.45,136.18,136.44,3755.0,128.2937,128.4632,128.209,128.4538,3755.0
2023-02-08 10:15:00,136.42,136.5,136.33,136.41,6767.0,128.435,128.5103,128.3502,128.4256,6767.0
2023-02-08 10:20:00,136.47,136.64,136.17,136.34,7355.0,128.482,128.6421,128.1996,128.3596,7355.0
2023-02-08 10:25:00,136.32,136.97,136.32,136.81,30228.0,128.3408,128.9528,128.3408,128.8021,30228.0
2023-02-08 10:30:00,136.87,137.05,136.82,136.97,8085.0,128.8586,129.0281,128.8116,128.9528,8085.0
2023-02-08 10:35:00,136.96,137.04,136.72,136.99,4350.0,128.9434,129.0187,128.7174,128.9716,4350.0
2023-02-08 10:40:00,136.95,137.19,136.91,137.18,3901.0,128.9339,129.1599,128.8963,129.1505,3901.0
2023-02-08 10:45:00,137.17,137.26,136.95,137.11,11519.0,129.1411,129.2258,128.9339,129.0846,11519.0
2023-02-08 10:50:00,137.1,137.39,137.05,137.17,11382.0,129.0752,129.3482,129.0281,129.1411,11382.0
2023-02-08 10:55:00,137.13,137.45,137.13,137.4,6372.0,129.1034,129.4047,129.1034,129.3576,6372.0
2023-02-08 11:00:00,137.39,137.4,137.17,137.24,2374.0,129.3482,129.3576,129.1411,129.207,2374.0
2023-02-08 11:05:00,137.24,137.42,137.18,137.37,6697.0,129.207,129.3764,129.1505,129.3294,6697.0
2023-02-08 11:10:00,137.39,137.54,137.38,137.53,8861.0,129.3482,129.4894,129.3388,129.48,8861.0
2023-02-08 11:15:00,137.57,137.78,137.56,137.78,7918.0,129.5177,129.7154,129.5082,129.7154,7918.0
2023-02-08 11:20:00,137.82,137.91,137.69,137.78,11061.0,129.753,129.8378,129.6306,129.7154,11061.0
2023-02-08 11:25:00,137.78,137.78,137.51,137.62,14597.0,129.7154,129.7154,129.4612,129.5647,14597.0
2023-02-08 11:30:00,137.62,137.74,137.61,137.68,8811.0,129.5647,129.6777,129.5553,129.6212,8811.0
2023-02-08 11:35:00,137.67,137.78,137.5,137.52,21055.0,129.6118,129.7154,129.4518,129.4706,21055.0
2023-02-08 11:40:00,137.53,137.55,137.4,137.55,9330.0,129.48,129.4988,129.3576,129.4988,9330.0
2023-02-08 11:45:00,137.57,137.71,137.52,137.7,10988.0,129.5177,129.6495,129.4706,129.64,10988.0
2023-02-08 11:50:00,137.71,137.79,137.67,137.71,6927.0,129.6495,129.7248,129.6118,129.6495,6927.0
2023-02-08 11:55:00,137.7,137.81,137.46,137.58,15525.0,129.64,129.7436,129.4141,129.5271,15525.0
2023-02-08 12:00:00,137.6,137.67,137.58,137.59,15747.0,129.5459,129.6118,129.5271,129.5365,15747.0
2023-02-08 12:05:00,137.59,137.94,137.55,137.83,11538.0,129.5365,129.866,129.4988,129.7624,11538.0
2023-02-08 12:10:00,137.84,137.84,137.72,137.73,1329.0,129.7718,129.7718,129.6589,129.6683,1329.0
2023-02-08 12:15:00,137.64,137.8,137.51,137.78,22045.0,129.5836,129.7342,129.4612,129.7154,22045.0
2023-02-08 12:20:00,137.81,137.96,137.81,137.9,3171.0,129.7436,129.8848,129.7436,129.8283,3171.0
2023-02-08 12:25:00,137.9,137.94,137.76,137.89,2247.0,129.8283,129.866,129.6965,129.8189,2247.0
2023-02-08 12:30:00,137.94,138.23,137.91,138.08,6524.0,129.866,130.139,129.8378,129.9978,6524.0
2023-02-08 12:35:00,138.13,138.25,138.1,138.11,2843.0,130.0449,130.1579,130.0166,130.026,2843.0
2023-02-08 12:40:00,138.05,138.05,137.84,137.89,3928.0,129.9696,129.9696,129.7718,129.8189,3928.0
2023-02-08 12:45:00,137.94,138.0,137.74,137.76,3509.0,129.866,129.9225,129.6777,129.6965,3509.0
2023-02-08 12:50:00,137.75,137.84,137.67,137.68,11804.0,129.6871,129.7718,129.6118,129.6212,11804.0
2023-02-08 12:55:00,137.69,137.9,137.63,137.64,9259.0,129.6306,129.8283,129.5741,129.5836,9259.0
2023-02-08 13:00:00,137.65,137.76,137.64,137.72,4600.0,129.593,129.6965,129.5836,129.6589,4600.0
2023-02-08 13:05:00,137.65,137.71,137.6,137.71,1722.0,129.593,129.6495,129.5459,129.6495,1722.0
2023-02-08 13:10:00,137.7,137.93,137.66,137.74,8911.0,129.64,129.8566,129.6024,129.6777,8911.0
2023-02-08 13:15:00,137.75,137.8,137.59,137.77,5558.0,129.6871,129.7342,129.5365,129.7059,5558.0
2023-02-08 13:20:00,137.8,137.96,137.8,137.96,3252.0,129.7342,129.8848,129.7342,129.8848,3252.0
2023-02-08 13:25:00,137.92,137.93,137.81,137.84,5497.0,129.8472,129.8566,129.7436,129.7718,5497.0
2023-02-08 13:30:00,137.79,137.83,137.62,137.75,10121.0,129.7248,129.7624,129.5647,129.6871,10121.0
2023-02-08 13:35:00,137.75,137.82,137.6,137.62,9122.0,129.6871,129.753,129.5459,129.5647,9122.0
2023-02-08 13:40:00,137.61,137.83,137.6,137.77,23660.0,129.5553,129.7624,129.5459,129.7059,23660.0
2023-02-08 13:45:00,137.77,137.78,137.5,137.59,29361.0,129.7059,129.7154,129.4518,129.5365,29361.0
2023-02-08 13:50:00,137.58,137.68,137.5,137.59,14490.0,129.5271,129.6212,129.4518,129.5365,14490.0
2023-02-08 13:55:00,137.59,137.7,137.43,137.5,27472.0,129.5365,129.64,129.3858,129.4518,27472.0
2023-02-08 14:00:00,137.55,137.57,137.24,137.27,4410.0,129.4988,129.5177,129.207,129.2352,4410.0
2023-02-08 14:05:00,137.25,137.25,137.02,137.08,2956.0,129.2164,129.2164,128.9998,129.0563,2956.0
2023-02-08 14:10:00,137.09,137.55,137.06,137.49,6477.0,129.0657,129.4988,129.0375,129.4423,6477.0
2023-02-08 14:15:00,137.48,137.69,137.48,137.67,11134.0,129.4329,129.6306,129.4329,129.6118,11134.0
2023-02-08 14:20:00,137.65,137.66,137.53,137.53,5387.0,129.593,129.6024,129.48,129.48,5387.0
2023-02-08 14:25:00,137.5,137.58,137.38,137.5,15501.0,129.4518,129.5271,129.3388,129.4518,15501.0
2023-02-08 14:30:00,137.53,137.57,137.33,137.53,15111.0,129.48,129.5177,129.2917,129.48,15111.0
2023-02-08 14:35:00,137.57,137.66,137.57,137.6,4190.0,129.5177,129.6024,129.5177,129.5459,4190.0
2023-02-08 14:40:00,137.6,137.6,137.33,137.38,16919.0,129.5459,129.5459,129.2917,129.3388,16919.0
2023-02-08 14:45:00,137.36,137.54,137.29,137.43,19321.0,129.3199,129.4894,129.254,129.3858,19321.0
2023-02-08 14:50:00,137.46,137.54,137.45,137.5,2849.0,129.4141,129.4894,129.4047,129.4518,2849.0
2023-02-08 14:55:00,137.49,137.56,137.48,137.5,4597.0,129.4423,129.5082,129.4329,129.4518,4597.0
2023-02-08 15:00:00,137.51,137.57,137.38,137.4,8682.0,129.4612,129.5177,129.3388,129.3576,8682.0
2023-02-08 15:05:00,137.4,137.53,137.24,137.38,24183.0,129.3576,129.48,129.207,129.3388,24183.0
2023-02-08 15:10:00,137.38,137.38,136.77,136.82,10754.0,129.3388,129.3388,128.7645,128.8116,10754.0
2023-02-08 15:15:00,136.85,136.95,136.72,136.73,4186.0,128.8398,128.9339,128.7174,128.7268,4186.0
2023-02-08 15:20:00,136.75,136.84,136.72,136.81,5232.0,128.7457,128.8304,128.7174,128.8021,5232.0
2023-02-08 15:25:00,136.78,136.78,136.63,136.63,5596.0,128.7739,128.7739,128.6327,128.6327,5596.0
2023-02-08 15:30:00,136.63,136.81,136.53,136.53,15739.0,128.6327,128.8021,128.5385,128.5385,15739.0
2023-02-08 15:35:00,136.53,136.92,136.53,136.88,6835.0,128.5385,128.9057,128.5385,128.868,6835.0
2023-02-08 15:40:00,136.9,137.01,136.83,136.87,10649.0,128.8869,128.9904,128.821,128.8586,10649.0
2023-02-08 15:45:00,136.88,136.88,136.72,136.73,17460.0,128.868,128.868,128.7174,128.7268,17460.0
2023-02-08 15:50:00,136.64,137.01,136.63,136.95,42289.0,128.6421,128.9904,128.6327,128.9339,42289.0
2023-02-08 15:55:00,136.96,137.15,136.79,136.82,63131.0,128.9434,129.1222,128.7833,128.8116,63131.0
2023-02-09 09:30:00,137.5,137.83,137.4,137.68,16080.0,129.4518,129.7624,129.3576,129.6212,16080.0
2023-02-09 09:35:00,137.43,137.64,137.14,137.23,5083.0,129.3858,129.5836,129.1128,129.1976,5083.0
2023-02-09 09:40:00,137.23,137.23,136.57,136.66,18504.0,129.1976,129.1976,128.5762,128.6609,18504.0
2023-02-09 09:45:00,136.72,136.94,136.45,136.84,12005.0,128.7174,128.9245,128.4632,128.8304,12005.0
2023-02-09 09:50:00,136.91,137.06,136.69,136.77,31196.0,128.8963,129.0375,128.6892,128.7645,31196.0
2023-02-09 09:55:00,136.69,136.76,135.85,135.99,31487.0,128.6892,128.7551,127.8983,128.0301,31487.0
2023-02-09 10:00:00,135.93,136.21,135.35,135.36,24628.0,127.9736,128.2373,127.4276,127.437,24628.0
2023-02-09 10:05:00,135.43,135.43,134.91,135.09,11346.0,127.5029,127.5029,127.0134,127.1828,11346.0
2023-02-09 10:10:00,134.99,135.32,134.89,135.13,7401.0,127.0887,127.3994,126.9945,127.2205,7401.0
2023-02-09 10:15:00,135.09,135.23,134.68,134.82,7475.0,127.1828,127.3146,126.7968,126.9286,7475.0
2023-02-09 10:20:00,134.8,134.88,134.69,134.69,3852.0,126.9098,126.9851,126.8062,126.8062,3852.0
2023-02-09 10:25:00,134.69,134.76,134.5,134.57,16043.0,126.8062,126.8721,126.6273,126.6933,16043.0
2023-02-09 10:30:00,134.56,134.67,134.4,134.55,19375.0,126.6838,126.7874,126.5332,126.6744,19375.0
2023-02-09 10:35:00,134.54,134.63,134.37,134.59,11220.0,126.665,126.7497,126.505,126.7121,11220.0
2023-02-09 10:40:00,134.65,134.84,134.43,134.44,13234.0,126.7686,126.9474,126.5614,126.5709,13234.0
2023-02-09 10:45:00,134.39,134.72,134.26,134.65,5877.0,126.5238,126.8345,126.4014,126.7686,5877.0
2023-02-09 10:50:00,134.65,134.72,134.44,134.5,14064.0,126.7686,126.8345,126.5709,126.6273,14064.0
2023-02-09 10:55:00,134.5,134.89,134.5,134.89,16024.0,126.6273,126.9945,126.6273,126.9945,16024.0
2023-02-09 11:00:00,134.89,135.03,134.43,134.47,12488.0,126.9945,127.1263,126.5614,126.5991,12488.0
2023-02-09 11:05:00,134.47,134.64,134.44,134.48,10269.0,126.5991,126.7592,126.5709,126.6085,10269.0
2023-02-09 11:10:00,134.49,134.82,134.42,134.44,20046.0,126.6179,126.9286,126.552,126.5709,20046.0
2023-02-09 11:15:00,134.44,134.54,134.41,134.46,5725.0,126.5709,126.665,126.5426,126.5897,5725.0
2023-02-09 11:20:00,134.52,134.99,134.44,134.91,75862.0,126.6462,127.0887,126.5709,127.0134,75862.0
2023-02-09 11:25:00,134.91,135.0,134.67,134.94,9726.0,127.0134,127.0981,126.7874,127.0416,9726.0
2023-02-09 11:30:00,134.84,134.85,134.63,134.82,4992.0,126.9474,126.9569,126.7497,126.9286,4992.0
2023-02-09 11:35:00,134.81,134.84,134.52,134.56,93914.0,126.9192,126.9474,126.6462,126.6838,93914.0
2023-02-09 11:40:00,134.59,134.59,134.49,134.54,3606.0,126.7121,126.7121,126.6179,126.665,3606.0
2023-02-09 11:45:00,134.51,134.79,134.51,134.72,5529.0,126.6368,126.9004,126.6368,126.8345,5529.0
2023-02-09 11:50:00,134.76,134.77,134.51,134.76,3253.0,126.8721,126.8815,126.6368,126.8721,3253.0
2023-02-09 11:55:00,134.68,134.68,134.54,134.67,4204.0,126.7968,126.7968,126.665,126.7874,4204.0
2023-02-09 12:00:00,134.59,134.74,134.5,134.55,38853.0,126.7121,126.8533,126.6273,126.6744,38853.0
2023-02-09 12:05:00,134.5,134.61,134.22,134.22,9562.0,126.6273,126.7309,126.3637,126.3637,9562.0
2023-02-09 12:10:00,134.25,134.3,134.1,134.3,120537.0,126.392,126.4391,126.2508,126.4391,120537.0
2023-02-09 12:15:00,134.27,134.3,134.07,134.27,24509.0,126.4108,126.4391,126.2225,126.4108,24509.0
2023-02-09 12:20:00,134.28,134.29,134.09,134.21,6048.0,126.4202,126.4296,126.2413,126.3543,6048.0
2023-02-09 12:25:00,134.28,134.29,134.03,134.03,5666.0,126.4202,126.4296,126.1849,126.1849,5666.0
2023-02-09 12:30:00,134.08,134.15,133.8,133.87,8478.0,126.2319,126.2978,125.9683,126.0342,8478.0
2023-02-09 12:35:00,133.86,133.94,133.8,133.91,3250.0,126.0248,126.1001,125.9683,126.0719,3250.0
2023-02-09 12:40:00,133.93,134.1,133.82,133.83,4315.0,126.0907,126.2508,125.9872,125.9966,4315.0
2023-02-09 12:45:00,133.79,133.83,133.62,133.72,4380.0,125.9589,125.9966,125.7989,125.893,4380.0
2023-02-09 12:50:00,133.69,133.91,133.69,133.83,3891.0,125.8648,126.0719,125.8648,125.9966,3891.0
2023-02-09 12:55:00,133.84,134.0,133.78,133.98,9136.0,126.006,126.1566,125.9495,126.1378,9136.0
2023-02-09 13:00:00,133.97,134.04,133.57,133.63,6334.0,126.1284,126.1943,125.7518,125.8083,6334.0
2023-02-09 13:05:00,133.64,133.77,133.5,133.5,1746.0,125.8177,125.9401,125.6859,125.6859,1746.0
2023-02-09 13:10:00,133.5,133.51,133.36,133.5,6683.0,125.6859,125.6953,125.5541,125.6859,6683.0
2023-02-09 13:15:00,133.57,133.72,133.52,133.65,3696.0,125.7518,125.893,125.7047,125.8271,3696.0
2023-02-09 13:20:00,133.65,133.68,133.38,133.39,6962.0,125.8271,125.8553,125.5729,125.5823,6962.0
2023-02-09 13:25:00,133.42,133.51,133.23,133.23,8652.0,125.6106,125.6953,125.4317,125.4317,8652.0
2023-02-09 13:30:00,133.21,133.41,133.2,133.41,4470.0,125.4129,125.6011,125.4034,125.6011,4470.0
2023-02-09 13:35:00,133.34,133.34,133.07,133.08,1533.0,125.5352,125.5352,125.2811,125.2905,1533.0
2023-02-09 13:40:00,133.05,133.05,132.82,132.85,5212.0,125.2622,125.2622,125.0457,125.0739,5212.0
2023-02-09 13:45:00,132.78,132.92,132.75,132.92,4300.0,125.008,125.1398,124.9798,125.1398,4300.0
2023-02-09 13:50:00,132.95,133.28,132.95,133.08,15630.0,125.1681,125.4788,125.1681,125.2905,15630.0
2023-02-09 13:55:00,133.12,133.12,132.94,133.06,3005.0,125.3281,125.3281,125.1587,125.2716,3005.0
2023-02-09 14:00:00,133.1,133.13,132.86,132.9,2998.0,125.3093,125.3375,125.0833,125.121,2998.0
2023-02-09 14:05:00,132.8,132.87,132.71,132.76,3830.0,125.0269,125.0928,124.9421,124.9892,3830.0
2023-02-09 14:10:00,132.85,132.93,132.77,132.9,2657.0,125.0739,125.1492,124.9986,125.121,2657.0
2023-02-09 14:15:00,132.92,132.96,132.68,132.75,4754.0,125.1398,125.1775,124.9139,124.9798,4754.0
2023-02-09 14:20:00,132.79,132.83,132.5,132.5,7262.0,125.0174,125.0551,124.7444,124.7444,7262.0
2023-02-09 14:25:00,132.5,132.6,132.35,132.36,26943.0,124.7444,124.8386,124.6032,124.6126,26943.0
2023-02-09 14:30:00,132.49,132.89,132.42,132.58,4785.0,124.735,125.1116,124.6691,124.8197,4785.0
2023-02-09 14:35:00,132.63,132.91,132.55,132.91,15950.0,124.8668,125.1304,124.7915,125.1304,15950.0
2023-02-09 14:40:00,132.86,133.05,132.86,133.02,4811.0,125.0833,125.2622,125.0833,125.234,4811.0
2023-02-09 14:45:00,133.03,133.18,132.96,133.18,3675.0,125.2434,125.3846,125.1775,125.3846,3675.0
2023-02-09 14:50:00,133.17,133.17,133.0,133.01,5181.0,125.3752,125.3752,125.2151,125.2246,5181.0
2023-02-09 14:55:00,133.01,133.12,132.95,133.12,3432.0,125.2246,125.3281,125.1681,125.3281,3432.0
2023-02-09 15:00:00,133.12,133.12,132.93,132.99,5255.0,125.3281,125.3281,125.1492,125.2057,5255.0
2023-02-09 15:05:00,132.97,133.26,132.92,133.25,4584.0,125.1869,125.4599,125.1398,125.4505,4584.0
2023-02-09 15:10:00,133.23,133.23,133.06,133.21,7103.0,125.4317,125.4317,125.2716,125.4129,7103.0
2023-02-09 15:15:00,133.19,133.32,133.17,133.25,12728.0,125.394,125.5164,125.3752,125.4505,12728.0
2023-02-09 15:20:00,133.23,133.36,133.14,133.32,15403.0,125.4317,125.5541,125.347,125.5164,15403.0
2023-02-09 15:25:00,133.29,133.47,133.26,133.45,6771.0,125.4882,125.6576,125.4599,125.6388,6771.0
2023-02-09 15:30:00,133.43,133.5,133.33,133.36,13578.0,125.62,125.6859,125.5258,125.5541,13578.0
2023-02-09 15:35:00,133.38,133.65,133.35,133.65,9160.0,125.5729,125.8271,125.5447,125.8271,9160.0
2023-02-09 15:40:00,133.66,133.81,133.54,133.72,14767.0,125.8365,125.9777,125.7235,125.893,14767.0
2023-02-09 15:45:00,133.73,133.87,133.49,133.62,21294.0,125.9024,126.0342,125.6765,125.7989,21294.0
2023-02-09 15:50:00,133.59,133.92,133.55,133.73,20078.0,125.7706,126.0813,125.733,125.9024,20078.0
2023-02-09 15:55:00,133.69,133.73,133.5,133.56,191981.0,125.8648,125.9024,125.6859,125.7424,191981.0
2023-02-10 09:30:00,133.59,134.0,133.15,133.87,11459.0,125.7706,126.1566,125.3564,126.0342,11459.0
2023-02-10 09:35:00,134.02,134.22,133.82,134.12,6239.0,126.1754,126.3637,125.9872,126.2696,6239.0
2023-02-10 09:40:00,134.01,134.3,133.82,133.99,85416.0,126.166,126.4391,125.9872,126.1472,85416.0
2023-02-10 09:45:00,134.0,134.0,133.49,133.72,6786.0,126.1566,126.1566,125.6765,125.893,6786.0
2023-02-10 09:50:00,133.81,134.06,133.37,133.55,18781.0,125.9777,126.2131,125.5635,125.733,18781.0
2023-02-10 09:55:00,133.52,133.68,133.35,133.54,5852.0,125.7047,125.8553,125.5447,125.7235,5852.0
2023-02-10 10:00:00,133.67,133.67,133.21,133.53,15395.0,125.8459,125.8459,125.4129,125.7141,15395.0
2023-02-10 10:05:00,133.56,133.68,133.45,133.45,10794.0,125.7424,125.8553,125.6388,125.6388,10794.0
2023-02-10 10:10:00,133.56,133.73,133.45,133.64,7171.0,125.7424,125.9024,125.6388,125.8177,7171.0
2023-02-10 10:15:00,133.71,134.0,133.66,133.79,19488.0,125.8836,126.1566,125.8365,125.9589,19488.0
2023-02-10 10:20:00,133.78,133.79,133.49,133.76,6644.0,125.9495,125.9589,125.6765,125.9307,6644.0
2023-02-10 10:25:00,133.74,133.86,133.61,133.81,15758.0,125.9118,126.0248,125.7894,125.9777,15758.0
2023-02-10 10:30:00,133.72,133.77,133.52,133.74,8099.0,125.893,125.9401,125.7047,125.9118,8099.0
2023-02-10 10:35:00,133.76,133.87,133.61,133.63,26781.0,125.9307,126.0342,125.7894,125.8083,26781.0
2023-02-10 10:40:00,133.63,133.71,133.36,133.71,10068.0,125.8083,125.8836,125.5541,125.8836,10068.0
2023-02-10 10:45:00,133.64,133.84,133.61,133.84,9208.0,125.8177,126.006,125.7894,126.006,9208.0
2023-02-10 10:50:00,133.84,133.84,133.59,133.77,13387.0,126.006,126.006,125.7706,125.9401,13387.0
2023-02-10 10:55:00,133.8,134.04,133.8,133.96,14756.0,125.9683,126.1943,125.9683,126.119,14756.0
2023-02-10 11:00:00,133.98,134.08,133.89,134.0,9706.0,126.1378,126.2319,126.0531,126.1566,9706.0
2023-02-10 11:05:00,134.04,134.21,134.04,134.18,7651.0,126.1943,126.3543,126.1943,126.3261,7651.0
2023-02-10 11:10:00,134.19,134.52,134.18,134.43,10793.0,126.3355,126.6462,126.3261,126.5614,10793.0
2023-02-10 11:15:00,134.46,134.64,134.16,134.58,16088.0,126.5897,126.7592,126.3073,126.7027,16088.0
2023-02-10 11:20:00,134.65,134.78,134.6,134.7,5130.0,126.7686,126.891,126.7215,126.8156,5130.0
2023-02-10 11:25:00,134.75,134.76,134.41,134.57,7588.0,126.8627,126.8721,126.5426,126.6933,7588.0
2023-02-10 11:30:00,134.58,134.58,134.32,134.33,6039.0,126.7027,126.7027,126.4579,126.4673,6039.0
2023-02-10 11:35:00,134.32,134.75,134.32,134.75,6120.0,126.4579,126.8627,126.4579,126.8627,6120.0
2023-02-10 11:40:00,134.74,134.79,134.54,134.59,9880.0,126.8533,126.9004,126.665,126.7121,9880.0
2023-02-10 11:45:00,134.57,134.66,134.26,134.27,4007.0,126.6933,126.778,126.4014,126.4108,4007.0
2023-02-10 11:50:00,134.28,134.42,134.18,134.39,8704.0,126.4202,126.552,126.3261,126.5238,8704.0
2023-02-10 11:55:00,134.35,134.42,134.16,134.17,4641.0,126.4861,126.552,126.3073,126.3167,4641.0
2023-02-10 12:00:00,134.14,134.14,133.87,133.97,4305.0,126.2884,126.2884,126.0342,126.1284,4305.0
2023-02-10 12:05:00,133.92,134.41,133.92,134.41,8902.0,126.0813,126.5426,126.0813,126.5426,8902.0
2023-02-10 12:10:00,134.38,134.45,133.99,133.99,14048.0,126.5144,126.5803,126.1472,126.1472,14048.0
2023-02-10 12:15:00,134.02,134.35,134.01,134.33,5030.0,126.1754,126.4861,126.166,126.4673,5030.0
2023-02-10 12:20:00,134.33,134.39,134.07,134.07,4767.0,126.4673,126.5238,126.2225,126.2225,4767.0
2023-02-10 12:25:00,134.03,134.19,133.96,134.19,7047.0,126.1849,126.3355,126.119,126.3355,7047.0
2023-02-10 12:30:00,134.19,134.51,134.17,134.45,4105.0,126.3355,126.6368,126.3167,126.5803,4105.0
2023-02-10 12:35:00,134.47,134.48,134.38,134.48,3432.0,126.5991,126.6085,126.5144,126.6085,3432.0
2023-02-10 12:40:00,134.41,134.63,134.41,134.55,2900.0,126.5426,126.7497,126.5426,126.6744,2900.0
2023-02-10 12:45:00,134.58,134.73,134.58,134.66,3012.0,126.7027,126.8439,126.7027,126.778,3012.0
2023-02-10 12:50:00,134.6,134.82,134.6,134.81,5038.0,126.7215,126.9286,126.7215,126.9192,5038.0
2023-02-10 12:55:00,134.8,134.9,134.8,134.81,4427.0,126.9098,127.0039,126.9098,126.9192,4427.0
2023-02-10 13:00:00,134.82,134.84,134.72,134.74,1507.0,126.9286,126.9474,126.8345,126.8533,1507.0
2023-02-10 13:05:00,134.7,134.83,134.68,134.77,5591.0,126.8156,126.938,126.7968,126.8815,5591.0
2023-02-10 13:10:00,134.8,134.96,134.8,134.96,3724.0,126.9098,127.0604,126.9098,127.0604,3724.0
2023-02-10 13:15:00,134.98,135.07,134.96,134.97,4180.0,127.0793,127.164,127.0604,127.0698,4180.0
2023-02-10 13:20:00,135.09,135.1,134.97,134.97,2097.0,127.1828,127.1922,127.0698,127.0698,2097.0
2023-02-10 13:25:00,134.96,135.15,134.95,135.08,6653.0,127.0604,127.2393,127.051,127.1734,6653.0
2023-02-10 13:30:00,135.09,135.09,134.98,135.0,5306.0,127.1828,127.1828,127.0793,127.0981,5306.0
2023-02-10 13:35:00,134.99,135.18,134.99,135.14,5618.0,127.0887,127.2675,127.0887,127.2299,5618.0
2023-02-10 13:40:00,135.11,135.18,135.1,135.15,6449.0,127.2016,127.2675,127.1922,127.2393,6449.0
2023-02-10 13:45:00,135.16,135.29,135.09,135.09,13317.0,127.2487,127.3711,127.1828,127.1828,13317.0
2023-02-10 13:50:00,135.07,135.14,134.98,134.98,2800.0,127.164,127.2299,127.0793,127.0793,2800.0
2023-02-10 13:55:00,134.98,135.15,134.98,135.12,16074.0,127.0793,127.2393,127.0793,127.2111,16074.0
2023-02-10 14:00:00,135.14,135.16,134.99,134.99,7104.0,127.2299,127.2487,127.0887,127.0887,7104.0
2023-02-10 14:05:00,134.99,134.99,134.85,134.93,5501.0,127.0887,127.0887,126.9569,127.0322,5501.0
2023-02-10 14:10:00,134.94,135.02,134.8,135.02,8033.0,127.0416,127.1169,126.9098,127.1169,8033.0
2023-02-10 14:15:00,135.03,135.16,135.03,135.14,7862.0,127.1263,127.2487,127.1263,127.2299,7862.0
2023-02-10 14:20:00,135.14,135.22,135.08,135.22,3826.0,127.2299,127.3052,127.1734,127.3052,3826.0
2023-02-10 14:25:00,135.21,135.21,134.99,135.0,4363.0,127.2958,127.2958,127.0887,127.0981,4363.0
2023-02-10 14:30:00,134.97,135.18,134.97,135.18,4245.0,127.0698,127.2675,127.0698,127.2675,4245.0
2023-02-10 14:35:00,135.16,135.2,134.97,135.1,4705.0,127.2487,127.2864,127.0698,127.1922,4705.0
2023-02-10 14:40:00,135.12,135.15,135.0,135.06,7462.0,127.2111,127.2393,127.0981,127.1546,7462.0
2023-02-10 14:45:00,135.04,135.09,134.95,135.09,4639.0,127.1357,127.1828,127.051,127.1828,4639.0
2023-02-10 14:50:00,135.08,135.17,135.07,135.15,4049.0,127.1734,127.2581,127.164,127.2393,4049.0
2023-02-10 14:55:00,135.15,135.22,135.09,135.22,23946.0,127.2393,127.3052,127.1828,127.3052,23946.0
2023-02-10 15:00:00,135.22,135.3,135.22,135.27,4266.0,127.3052,127.3805,127.3052,127.3523,4266.0
2023-02-10 15:05:00,135.27,135.44,135.26,135.38,7704.0,127.3523,127.5123,127.3429,127.4558,7704.0
2023-02-10 15:10:00,135.38,135.45,135.34,135.34,22487.0,127.4558,127.5217,127.4182,127.4182,22487.0
2023-02-10 15:15:00,135.31,135.52,135.26,135.47,8426.0,127.3899,127.5876,127.3429,127.5406,8426.0
2023-02-10 15:20:00,135.43,135.48,135.38,135.43,5927.0,127.5029,127.55,127.4558,127.5029,5927.0
2023-02-10 15:25:00,135.44,135.59,135.39,135.53,34779.0,127.5123,127.6535,127.4653,127.5971,34779.0
2023-02-10 15:30:00,135.53,135.57,135.45,135.5,7589.0,127.5971,127.6347,127.5217,127.5688,7589.0
2023-02-10 15:35:00,135.52,135.61,135.45,135.59,7379.0,127.5876,127.6724,127.5217,127.6535,7379.0
2023-02-10 15:40:00,135.59,135.59,135.39,135.47,20440.0,127.6535,127.6535,127.4653,127.5406,20440.0
2023-02-10 15:45:00,135.47,135.61,135.47,135.52,17367.0,127.5406,127.6724,127.5406,127.5876,17367.0
2023-02-10 15:50:00,135.44,135.59,135.29,135.44,31296.0,127.5123,127.6535,127.3711,127.5123,31296.0
2023-02-10 15:55:00,135.48,135.64,135.39,135.39,62092.0,127.55,127.7006,127.4653,127.4653,62092.0
2023-02-13 09:30:00,135.66,135.97,135.54,135.9,14562.0,127.7195,128.0113,127.6065,127.9454,14562.0
2023-02-13 09:35:00,135.88,135.88,135.58,135.72,1850.0,127.9266,127.9266,127.6441,127.7759,1850.0
2023-02-13 09:40:00,135.71,135.84,135.69,135.72,896.0,127.7665,127.8889,127.7477,127.7759,896.0
2023-02-13 09:45:00,135.7,136.13,135.64,136.0,6833.0,127.7571,128.1619,127.7006,128.0396,6833.0
2023-02-13 09:50:00,136.1,136.14,135.86,136.14,28640.0,128.1337,128.1714,127.9077,128.1714,28640.0
2023-02-13 09:55:00,136.2,136.32,136.2,136.27,2248.0,128.2278,128.3408,128.2278,128.2937,2248.0
2023-02-13 10:00:00,136.31,136.46,136.19,136.23,3510.0,128.3314,128.4726,128.2184,128.2561,3510.0
2023-02-13 10:05:00,136.23,136.3,136.16,136.28,3204.0,128.2561,128.322,128.1902,128.3032,3204.0
2023-02-13 10:10:00,136.25,136.29,136.06,136.21,3541.0,128.2749,128.3126,128.096,128.2373,3541.0
2023-02-13 10:15:00,136.19,136.29,135.89,135.99,20434.0,128.2184,128.3126,127.936,128.0301,20434.0
2023-02-13 10:20:00,135.99,136.17,135.9,136.08,3338.0,128.0301,128.1996,127.9454,128.1149,3338.0
2023-02-13 10:25:00,136.17,136.33,136.08,136.24,2034.0,128.1996,128.3502,128.1149,128.2655,2034.0
2023-02-13 10:30:00,136.2,136.37,136.11,136.37,3561.0,128.2278,128.3879,128.1431,128.3879,3561.0
2023-02-13 10:35:00,136.37,136.4,136.1,136.16,5081.0,128.3879,128.4161,128.1337,128.1902,5081.0
2023-02-13 10:40:00,136.1,136.13,135.93,135.93,1740.0,128.1337,128.1619,127.9736,127.9736,1740.0
2023-02-13 10:45:00,135.93,136.09,135.83,135.99,20987.0,127.9736,128.1243,127.8795,128.0301,20987.0
2023-02-13 10:50:00,136.02,136.16,136.01,136.12,4107.0,128.0584,128.1902,128.049,128.1525,4107.0
2023-02-13 10:55:00,136.05,136.11,135.96,135.97,6311.0,128.0866,128.1431,128.0019,128.0113,6311.0
2023-02-13 11:00:00,136.02,136.38,136.02,136.09,9882.0,128.0584,128.3973,128.0584,128.1243,9882.0
2023-02-13 11:05:00,136.09,136.14,136.03,136.04,4886.0,128.1243,128.1714,128.0678,128.0772,4886.0
2023-02-13 11:10:00,135.99,136.05,135.91,136.04,7284.0,128.0301,128.0866,127.9548,128.0772,7284.0
2023-02-13 11:15:00,136.11,136.34,136.07,136.08,29305.0,128.1431,128.3596,128.1055,128.1149,29305.0
2023-02-13 11:20:00,136.06,136.06,135.9,135.91,4131.0,128.096,128.096,127.9454,127.9548,4131.0
2023-02-13 11:25:00,136.01,136.03,136.01,136.03,799.0,128.049,128.0678,128.049,128.0678,799.0
2023-02-13 11:30:00,136.01,136.04,135.77,136.04,19043.0,128.049,128.0772,127.823,128.0772,19043.0
2023-02-13 11:35:00,136.04,136.29,136.02,136.03,9015.0,128.0772,128.3126,128.0584,128.0678,9015.0
2023-02-13 11:40:00,136.07,136.08,135.93,136.05,4971.0,128.1055,128.1149,127.9736,128.0866,4971.0
2023-02-13 11:45:00,136.09,136.39,136.08,136.37,17850.0,128.1243,128.4067,128.1149,128.3879,17850.0
2023-02-13 11:50:00,136.32,136.32,136.05,136.13,6703.0,128.3408,128.3408,128.0866,128.1619,6703.0
2023-02-13 11:55:00,136.03,136.21,136.03,136.19,1700.0,128.0678,128.2373,128.0678,128.2184,1700.0
2023-02-13 12:00:00,136.14,136.28,136.12,136.22,5641.0,128.1714,128.3032,128.1525,128.2467,5641.0
2023-02-13 12:05:00,136.21,136.5,136.2,136.45,4832.0,128.2373,128.5103,128.2278,128.4632,4832.0
2023-02-13 12:10:00,136.47,136.56,136.44,136.45,4028.0,128.482,128.5668,128.4538,128.4632,4028.0
2023-02-13 12:15:00,136.53,136.53,136.36,136.36,4536.0,128.5385,128.5385,128.3785,128.3785,4536.0
2023-02-13 12:20:00,136.4,136.67,136.4,136.45,9897.0,128.4161,128.6703,128.4161,128.4632,9897.0
2023-02-13 12:25:00,136.37,136.5,136.31,136.46,3613.0,128.3879,128.5103,128.3314,128.4726,3613.0
2023-02-13 12:30:00,136.43,136.47,136.38,136.47,1638.0,128.4444,128.482,128.3973,128.482,1638.0
2023-02-13 12:35:00,136.38,136.54,136.38,136.53,3695.0,128.3973,128.5479,128.3973,128.5385,3695.0
2023-02-13 12:40:00,136.5,136.58,136.49,136.5,5753.0,128.5103,128.5856,128.5009,128.5103,5753.0
2023-02-13 12:45:00,136.51,136.62,136.51,136.57,2264.0,128.5197,128.6233,128.5197,128.5762,2264.0
2023-02-13 12:50:00,136.57,136.66,136.57,136.63,4607.0,128.5762,128.6609,128.5762,128.6327,4607.0
2023-02-13 12:55:00,136.66,136.75,136.62,136.74,3422.0,128.6609,128.7457,128.6233,128.7362,3422.0
2023-02-13 13:00:00,136.77,136.8,136.66,136.66,4561.0,128.7645,128.7927,128.6609,128.6609,4561.0
2023-02-13 13:05:00,136.66,136.84,136.64,136.74,6505.0,128.6609,128.8304,128.6421,128.7362,6505.0
2023-02-13 13:10:00,136.78,136.79,136.68,136.7,1139.0,128.7739,128.7833,128.6797,128.6986,1139.0
2023-02-13 13:15:00,136.73,136.73,136.64,136.69,1362.0,128.7268,128.7268,128.6421,128.6892,1362.0
2023-02-13 13:20:00,136.69,136.74,136.68,136.69,1463.0,128.6892,128.7362,128.6797,128.6892,1463.0
2023-02-13 13:25:00,136.69,136.75,136.66,136.67,2076.0,128.6892,128.7457,128.6609,128.6703,2076.0
2023-02-13 13:30:00,136.66,136.73,136.66,136.7,1477.0,128.6609,128.7268,128.6609,128.6986,1477.0
2023-02-13 13:35:00,136.74,136.86,136.67,136.67,10595.0,128.7362,128.8492,128.6703,128.6703,10595.0
2023-02-13 13:40:00,136.67,137.03,136.67,137.0,8377.0,128.6703,129.0093,128.6703,128.981,8377.0
2023-02-13 13:45:00,137.02,137.03,136.86,136.95,2731.0,128.9998,129.0093,128.8492,128.9339,2731.0
2023-02-13 13:50:00,136.94,136.98,136.89,136.96,4329.0,128.9245,128.9622,128.8775,128.9434,4329.0
2023-02-13 13:55:00,137.0,137.09,136.97,137.09,2720.0,128.981,129.0657,128.9528,129.0657,2720.0
2023-02-13 14:00:00,137.13,137.28,137.13,137.17,6091.0,129.1034,129.2446,129.1034,129.1411,6091.0
2023-02-13 14:05:00,137.19,137.28,137.14,137.17,7745.0,129.1599,129.2446,129.1128,129.1411,7745.0
2023-02-13 14:10:00,137.17,137.17,136.94,137.08,5836.0,129.1411,129.1411,128.9245,129.0563,5836.0
2023-02-13 14:15:00,137.1,137.19,137.04,137.14,4270.0,129.0752,129.1599,129.0187,129.1128,4270.0
2023-02-13 14:20:00,137.08,137.14,137.02,137.03,3040.0,129.0563,129.1128,128.9998,129.0093,3040.0
2023-02-13 14:25:00,137.03,137.03,136.8,136.81,7256.0,129.0093,129.0093,128.7927,128.8021,7256.0
2023-02-13 14:30:00,136.85,136.98,136.67,136.75,7778.0,128.8398,128.9622,128.6703,128.7457,7778.0
2023-02-13 14:35:00,136.67,136.73,136.58,136.67,2413.0,128.6703,128.7268,128.5856,128.6703,2413.0
2023-02-13 14:40:00,136.58,136.58,136.39,136.47,5203.0,128.5856,128.5856,128.4067,128.482,5203.0
2023-02-13 14:45:00,136.43,136.58,136.43,136.56,3540.0,128.4444,128.5856,128.4444,128.5668,3540.0
2023-02-13 14:50:00,136.51,136.52,136.4,136.44,3827.0,128.5197,128.5291,128.4161,128.4538,3827.0
2023-02-13 14:55:00,136.44,136.44,136.32,136.32,2589.0,128.4538,128.4538,128.3408,128.3408,2589.0
2023-02-13 15:00:00,136.35,136.42,136.21,136.41,4657.0,128.3691,128.435,128.2373,128.4256,4657.0
2023-02-13 15:05:00,136.42,136.72,136.42,136.7,5011.0,128.435,128.7174,128.435,128.6986,5011.0
2023-02-13 15:10:00,136.68,136.7,136.54,136.61,6129.0,128.6797,128.6986,128.5479,128.6138,6129.0
2023-02-13 15:15:00,136.54,136.76,136.46,136.54,19528.0,128.5479,128.7551,128.4726,128.5479,19528.0
2023-02-13 15:20:00,136.56,136.72,136.56,136.68,5265.0,128.5668,128.7174,128.5668,128.6797,5265.0
2023-02-13 15:25:00,136.64,136.78,136.64,136.71,5063.0,128.6421,128.7739,128.6421,128.708,5063.0
2023-02-13 15:30:00,136.73,136.84,136.63,136.64,7995.0,128.7268,128.8304,128.6327,128.6421,7995.0
2023-02-13 15:35:00,136.65,136.86,136.65,136.83,8529.0,128.6515,128.8492,128.6515,128.821,8529.0
2023-02-13 15:40:00,136.84,136.87,136.63,136.63,7803.0,128.8304,128.8586,128.6327,128.6327,7803.0
2023-02-13 15:45:00,136.62,136.64,136.4,136.52,25633.0,128.6233,128.6421,128.4161,128.5291,25633.0
2023-02-13 15:50:00,136.49,136.55,136.19,136.22,28590.0,128.5009,128.5574,128.2184,128.2467,28590.0
2023-02-13 15:55:00,136.24,136.51,136.2,136.51,60456.0,128.2655,128.5197,128.2278,128.5197,60456.0
2023-02-14 09:30:00,136.37,136.63,135.8,136.19,15036.0,128.3879,128.6327,127.8513,128.2184,15036.0
2023-02-14 09:35:00,136.08,136.16,135.78,135.81,5486.0,128.1149,128.1902,127.8324,127.8607,5486.0
2023-02-14 09:40:00,135.94,136.14,135.94,136.14,8296.0,127.9831,128.1714,127.9831,128.1714,8296.0
2023-02-14 09:45:00,136.31,136.64,136.18,136.48,5093.0,128.3314,128.6421,128.209,128.4915,5093.0
2023-02-14 09:50:00,136.55,136.64,136.37,136.47,8218.0,128.5574,128.6421,128.3879,128.482,8218.0
2023-02-14 09:55:00,136.49,136.69,136.32,136.66,4400.0,128.5009,128.6892,128.3408,128.6609,4400.0
2023-02-14 10:00:00,136.66,136.66,136.41,136.49,6085.0,128.6609,128.6609,128.4256,128.5009,6085.0
2023-02-14 10:05:00,136.5,136.57,136.39,136.5,6157.0,128.5103,128.5762,128.4067,128.5103,6157.0
2023-02-14 10:10:00,136.48,136.73,136.47,136.61,3523.0,128.4915,128.7268,128.482,128.6138,3523.0
2023-02-14 10:15:00,136.61,136.67,136.5,136.5,1778.0,128.6138,128.6703,128.5103,128.5103,1778.0
2023-02-14 10:20:00,136.46,136.91,136.4,136.87,19980.0,128.4726,128.8963,128.4161,128.8586,19980.0
2023-02-14 10:25:00,136.83,136.85,136.28,136.28,9710.0,128.821,128.8398,128.3032,128.3032,9710.0
2023-02-14 10:30:00,136.47,136.57,136.35,136.37,4773.0,128.482,128.5762,128.3691,128.3879,4773.0
2023-02-14 10:35:00,136.4,136.4,136.0,136.01,7508.0,128.4161,128.4161,128.0396,128.049,7508.0
2023-02-14 10:40:00,136.01,136.01,135.67,135.85,7662.0,128.049,128.049,127.7289,127.8983,7662.0
2023-02-14 10:45:00,135.85,136.0,135.56,135.83,4405.0,127.8983,128.0396,127.6253,127.8795,4405.0
2023-02-14 10:50:00,135.82,135.82,135.33,135.34,10526.0,127.8701,127.8701,127.4088,127.4182,10526.0
2023-02-14 10:55:00,135.46,135.52,135.39,135.39,2475.0,127.5312,127.5876,127.4653,127.4653,2475.0
2023-02-14 11:00:00,135.32,135.48,135.29,135.36,22039.0,127.3994,127.55,127.3711,127.437,22039.0
2023-02-14 11:05:00,135.36,135.36,135.03,135.2,27797.0,127.437,127.437,127.1263,127.2864,27797.0
2023-02-14 11:10:00,135.2,135.35,134.89,134.92,16466.0,127.2864,127.4276,126.9945,127.0228,16466.0
2023-02-14 11:15:00,134.89,135.26,134.88,135.26,4511.0,126.9945,127.3429,126.9851,127.3429,4511.0
2023-02-14 11:20:00,135.28,135.38,135.24,135.29,3420.0,127.3617,127.4558,127.324,127.3711,3420.0
2023-02-14 11:25:00,135.3,135.3,134.74,134.78,10749.0,127.3805,127.3805,126.8533,126.891,10749.0
2023-02-14 11:30:00,134.69,134.7,133.99,134.45,33060.0,126.8062,126.8156,126.1472,126.5803,33060.0
2023-02-14 11:35:00,134.44,135.0,134.44,134.87,8824.0,126.5709,127.0981,126.5709,126.9757,8824.0
2023-02-14 11:40:00,134.85,134.85,134.63,134.68,2871.0,126.9569,126.9569,126.7497,126.7968,2871.0
2023-02-14 11:45:00,134.59,134.91,134.57,134.81,4156.0,126.7121,127.0134,126.6933,126.9192,4156.0
2023-02-14 11:50:00,134.81,134.87,134.64,134.7,9835.0,126.9192,126.9757,126.7592,126.8156,9835.0
2023-02-14 11:55:00,134.67,134.69,134.57,134.69,2064.0,126.7874,126.8062,126.6933,126.8062,2064.0
2023-02-14 12:00:00,134.68,134.87,134.66,134.81,8857.0,126.7968,126.9757,126.778,126.9192,8857.0
2023-02-14 12:05:00,134.81,134.85,134.72,134.84,2869.0,126.9192,126.9569,126.8345,126.9474,2869.0
2023-02-14 12:10:00,134.86,135.12,134.85,135.06,3357.0,126.9663,127.2111,126.9569,127.1546,3357.0
2023-02-14 12:15:00,135.01,135.01,134.91,134.96,5064.0,127.1075,127.1075,127.0134,127.0604,5064.0
2023-02-14 12:20:00,134.96,135.11,134.86,134.9,7159.0,127.0604,127.2016,126.9663,127.0039,7159.0
2023-02-14 12:25:00,134.89,135.04,134.88,134.91,2111.0,126.9945,127.1357,126.9851,127.0134,2111.0
2023-02-14 12:30:00,134.98,135.29,134.89,135.13,8575.0,127.0793,127.3711,126.9945,127.2205,8575.0
2023-02-14 12:35:00,135.14,135.14,134.92,134.94,6323.0,127.2299,127.2299,127.0228,127.0416,6323.0
2023-02-14 12:40:00,134.88,135.08,134.88,135.0,3411.0,126.9851,127.1734,126.9851,127.0981,3411.0
2023-02-14 12:45:00,135.06,135.14,134.97,135.03,3511.0,127.1546,127.2299,127.0698,127.1263,3511.0
2023-02-14 12:50:00,134.99,135.1,134.96,135.0,5584.0,127.0887,127.1922,127.0604,127.0981,5584.0
2023-02-14 12:55:00,135.03,135.23,135.03,135.11,2785.0,127.1263,127.3146,127.1263,127.2016,2785.0
2023-02-14 13:00:00,135.11,135.54,135.04,135.51,6710.0,127.2016,127.6065,127.1357,127.5782,6710.0
2023-02-14 13:05:00,135.44,135.49,135.32,135.41,2643.0,127.5123,127.5594,127.3994,127.4841,2643.0
2023-02-14 13:10:00,135.42,135.42,135.28,135.36,3566.0,127.4935,127.4935,127.3617,127.437,3566.0
2023-02-14 13:15:00,135.39,135.5,135.33,135.38,7764.0,127.4653,127.5688,127.4088,127.4558,7764.0
2023-02-14 13:20:00,135.45,135.56,135.34,135.51,8098.0,127.5217,127.6253,127.4182,127.5782,8098.0
2023-02-14 13:25:00,135.52,135.52,135.3,135.31,8046.0,127.5876,127.5876,127.3805,127.3899,8046.0
2023-02-14 13:30:00,135.34,135.34,135.12,135.28,6941.0,127.4182,127.4182,127.2111,127.3617,6941.0
2023-02-14 13:35:00,135.3,135.3,135.04,135.18,6150.0,127.3805,127.3805,127.1357,127.2675,6150.0
2023-02-14 13:40:00,135.15,135.2,135.09,135.09,4741.0,127.2393,127.2864,127.1828,127.1828,4741.0
2023-02-14 13:45:00,135.13,135.28,135.13,135.25,4259.0,127.2205,127.3617,127.2205,127.3334,4259.0
2023-02-14 13:50:00,135.22,135.22,134.96,134.97,5383.0,127.3052,127.3052,127.0604,127.0698,5383.0
2023-02-14 13:55:00,135.01,135.28,135.01,135.28,6433.0,127.1075,127.3617,127.1075,127.3617,6433.0
2023-02-14 14:00:00,135.31,135.33,135.15,135.19,5363.0,127.3899,127.4088,127.2393,127.277,5363.0
2023-02-14 14:05:00,135.21,135.21,134.9,134.97,12408.0,127.2958,127.2958,127.0039,127.0698,12408.0
2023-02-14 14:10:00,135.01,135.13,134.93,134.95,5901.0,127.1075,127.2205,127.0322,127.051,5901.0
2023-02-14 14:15:00,134.95,135.17,134.91,135.16,7826.0,127.051,127.2581,127.0134,127.2487,7826.0
2023-02-14 14:20:00,135.19,135.22,134.9,134.99,11477.0,127.277,127.3052,127.0039,127.0887,11477.0
2023-02-14 14:25:00,134.94,134.94,134.86,134.89,2246.0,127.0416,127.0416,126.9663,126.9945,2246.0
2023-02-14 14:30:00,134.88,134.92,134.79,134.9,4409.0,126.9851,127.0228,126.9004,127.0039,4409.0
2023-02-14 14:35:00,134.92,134.95,134.79,134.79,3018.0,127.0228,127.051,126.9004,126.9004,3018.0
2023-02-14 14:40:00,134.76,134.85,134.71,134.79,3027.0,126.8721,126.9569,126.8251,126.9004,3027.0
2023-02-14 14:45:00,134.78,134.8,134.55,134.55,8247.0,126.891,126.9098,126.6744,126.6744,8247.0
2023-02-14 14:50:00,134.61,134.8,134.59,134.65,18255.0,126.7309,126.9098,126.7121,126.7686,18255.0
2023-02-14 14:55:00,134.68,134.95,134.63,134.89,10136.0,126.7968,127.051,126.7497,126.9945,10136.0
2023-02-14 15:00:00,134.99,135.07,134.92,135.0,6510.0,127.0887,127.164,127.0228,127.0981,6510.0
2023-02-14 15:05:00,135.02,135.23,134.97,135.22,9331.0,127.1169,127.3146,127.0698,127.3052,9331.0
2023-02-14 15:10:00,135.2,135.24,134.97,135.23,14847.0,127.2864,127.324,127.0698,127.3146,14847.0
2023-02-14 15:15:00,135.21,135.32,135.16,135.18,17269.0,127.2958,127.3994,127.2487,127.2675,17269.0
2023-02-14 15:20:00,135.21,135.32,135.18,135.28,8699.0,127.2958,127.3994,127.2675,127.3617,8699.0
2023-02-14 15:25:00,135.3,135.31,135.16,135.21,9879.0,127.3805,127.3899,127.2487,127.2958,9879.0
2023-02-14 15:30:00,135.21,135.3,135.1,135.27,13416.0,127.2958,127.3805,127.1922,127.3523,13416.0
2023-02-14 15:35:00,135.26,135.35,135.2,135.24,16732.0,127.3429,127.4276,127.2864,127.324,16732.0
2023-02-14 15:40:00,135.24,135.44,135.17,135.37,16237.0,127.324,127.5123,127.2581,127.4464,16237.0
2023-02-14 15:45:00,135.39,135.42,135.15,135.38,18592.0,127.4653,127.4935,127.2393,127.4558,18592.0
2023-02-14 15:50:00,135.36,135.36,135.01,135.11,27667.0,127.437,127.437,127.1075,127.2016,27667.0
2023-02-14 15:55:00,135.15,135.15,134.71,135.04,111891.0,127.2393,127.2393,126.8251,127.1357,111891.0
2023-02-15 09:30:00,134.43,135.01,134.34,134.92,18247.0,126.5614,127.1075,126.4767,127.0228,18247.0
2023-02-15 09:35:00,134.99,135.23,134.7,135.03,922.0,127.0887,127.3146,126.8156,127.1263,922.0
2023-02-15 09:40:00,135.01,135.06,134.9,134.91,2143.0,127.1075,127.1546,127.0039,127.0134,2143.0
2023-02-15 09:45:00,134.98,135.2,134.77,135.04,8311.0,127.0793,127.2864,126.8815,127.1357,8311.0
2023-02-15 09:50:00,134.97,135.26,134.92,134.96,12630.0,127.0698,127.3429,127.0228,127.0604,12630.0
2023-02-15 09:55:00,134.96,135.3,134.93,135.05,7580.0,127.0604,127.3805,127.0322,127.1452,7580.0
2023-02-15 10:00:00,135.08,135.31,134.9,135.24,8185.0,127.1734,127.3899,127.0039,127.324,8185.0
2023-02-15 10:05:00,135.17,135.31,135.0,135.09,11986.0,127.2581,127.3899,127.0981,127.1828,11986.0
2023-02-15 10:10:00,135.02,135.79,135.02,135.79,16414.0,127.1169,127.8418,127.1169,127.8418,16414.0
2023-02-15 10:15:00,135.75,136.01,135.67,135.97,4930.0,127.8042,128.049,127.7289,128.0113,4930.0
2023-02-15 10:20:00,135.97,135.98,135.45,135.48,7660.0,128.0113,128.0207,127.5217,127.55,7660.0
2023-02-15 10:25:00,135.53,135.76,135.52,135.72,4111.0,127.5971,127.8136,127.5876,127.7759,4111.0
2023-02-15 10:30:00,135.7,135.89,135.64,135.84,5807.0,127.7571,127.936,127.7006,127.8889,5807.0
2023-02-15 10:35:00,135.84,135.84,135.61,135.83,5825.0,127.8889,127.8889,127.6724,127.8795,5825.0
2023-02-15 10:40:00,135.83,135.88,135.63,135.67,7760.0,127.8795,127.9266,127.6912,127.7289,7760.0
2023-02-15 10:45:00,135.72,135.84,135.6,135.65,7846.0,127.7759,127.8889,127.663,127.71,7846.0
2023-02-15 10:50:00,135.55,135.74,135.54,135.62,10600.0,127.6159,127.7948,127.6065,127.6818,10600.0
2023-02-15 10:55:00,135.65,135.78,135.45,135.45,6336.0,127.71,127.8324,127.5217,127.5217,6336.0
2023-02-15 11:00:00,135.49,135.64,135.46,135.64,3849.0,127.5594,127.7006,127.5312,127.7006,3849.0
2023-02-15 11:05:00,135.76,135.97,135.74,135.9,2925.0,127.8136,128.0113,127.7948,127.9454,2925.0
2023-02-15 11:10:00,135.83,136.11,135.83,136.11,9098.0,127.8795,128.1431,127.8795,128.1431,9098.0
2023-02-15 11:15:00,135.97,136.08,135.96,136.0,9597.0,128.0113,128.1149,128.0019,128.0396,9597.0
2023-02-15 11:20:00,136.05,136.16,135.86,136.02,14887.0,128.0866,128.1902,127.9077,128.0584,14887.0
2023-02-15 11:25:00,136.05,136.2,135.95,136.19,7486.0,128.0866,128.2278,127.9925,128.2184,7486.0
2023-02-15 11:30:00,136.24,136.27,135.89,135.92,4905.0,128.2655,128.2937,127.936,127.9642,4905.0
2023-02-15 11:35:00,135.93,136.12,135.93,136.12,3101.0,127.9736,128.1525,127.9736,128.1525,3101.0
2023-02-15 11:40:00,136.12,136.56,136.11,136.34,10050.0,128.1525,128.5668,128.1431,128.3596,10050.0
2023-02-15 11:45:00,136.29,136.35,136.13,136.15,8324.0,128.3126,128.3691,128.1619,128.1808,8324.0
2023-02-15 11:50:00,136.25,136.26,136.23,136.23,1800.0,128.2749,128.2843,128.2561,128.2561,1800.0
2023-02-15 11:55:00,136.22,136.33,136.17,136.27,31275.0,128.2467,128.3502,128.1996,128.2937,31275.0
2023-02-15 12:00:00,136.37,136.59,136.37,136.53,11796.0,128.3879,128.595,128.3879,128.5385,11796.0
2023-02-15 12:05:00,136.5,136.5,136.36,136.47,15883.0,128.5103,128.5103,128.3785,128.482,15883.0
2023-02-15 12:10:00,136.46,136.7,136.45,136.47,23112.0,128.4726,128.6986,128.4632,128.482,23112.0
2023-02-15 12:15:00,136.47,136.55,136.25,136.29,11629.0,128.482,128.5574,128.2749,128.3126,11629.0
2023-02-15 12:20:00,136.29,136.4,136.19,136.25,11219.0,128.3126,128.4161,128.2184,128.2749,11219.0
2023-02-15 12:25:00,136.25,136.34,136.22,136.32,6572.0,128.2749,128.3596,128.2467,128.3408,6572.0
2023-02-15 12:30:00,136.28,136.34,136.06,136.14,6015.0,128.3032,128.3596,128.096,128.1714,6015.0
2023-02-15 12:35:00,136.21,136.25,136.14,136.25,5813.0,128.2373,128.2749,128.1714,128.2749,5813.0
2023-02-15 12:40:00,136.2,136.32,136.15,136.32,4071.0,128.2278,128.3408,128.1808,128.3408,4071.0
2023-02-15 12:45:00,136.31,136.48,136.22,136.48,5847.0,128.3314,128.4915,128.2467,128.4915,5847.0
2023-02-15 12:50:00,136.48,136.68,136.48,136.56,2910.0,128.4915,128.6797,128.4915,128.5668,2910.0
2023-02-15 12:55:00,136.58,136.58,136.25,136.28,2196.0,128.5856,128.5856,128.2749,128.3032,2196.0
2023-02-15 13:00:00,136.19,136.49,136.19,136.47,3184.0,128.2184,128.5009,128.2184,128.482,3184.0
2023-02-15 13:05:00,136.39,136.49,136.26,136.49,2869.0,128.4067,128.5009,128.2843,128.5009,2869.0
2023-02-15 13:10:00,136.5,136.69,136.45,136.63,6123.0,128.5103,128.6892,128.4632,128.6327,6123.0
2023-02-15 13:15:00,136.63,136.69,136.55,136.66,4283.0,128.6327,128.6892,128.5574,128.6609,4283.0
2023-02-15 13:20:00,136.65,136.69,136.55,136.58,3701.0,128.6515,128.6892,128.5574,128.5856,3701.0
2023-02-15 13:25:00,136.53,136.71,136.53,136.71,11682.0,128.5385,128.708,128.5385,128.708,11682.0
2023-02-15 13:30:00,136.66,136.77,136.58,136.62,5583.0,128.6609,128.7645,128.5856,128.6233,5583.0
2023-02-15 13:35:00,136.62,136.71,136.59,136.66,8489.0,128.6233,128.708,128.595,128.6609,8489.0
2023-02-15 13:40:00,136.7,136.81,136.69,136.81,7367.0,128.6986,128.8021,128.6892,128.8021,7367.0
2023-02-15 13:45:00,136.8,137.0,136.8,136.84,5803.0,128.7927,128.981,128.7927,128.8304,5803.0
2023-02-15 13:50:00,136.85,136.97,136.74,136.97,4985.0,128.8398,128.9528,128.7362,128.9528,4985.0
2023-02-15 13:55:00,136.92,136.99,136.9,136.98,3507.0,128.9057,128.9716,128.8869,128.9622,3507.0
2023-02-15 14:00:00,136.95,136.96,136.87,136.96,7410.0,128.9339,128.9434,128.8586,128.9434,7410.0
2023-02-15 14:05:00,136.95,136.99,136.81,136.94,6815.0,128.9339,128.9716,128.8021,128.9245,6815.0
2023-02-15 14:10:00,136.96,137.07,136.96,137.0,3676.0,128.9434,129.0469,128.9434,128.981,3676.0
2023-02-15 14:15:00,137.0,137.02,136.83,136.86,56572.0,128.981,128.9998,128.821,128.8492,56572.0
2023-02-15 14:20:00,136.83,137.03,136.76,136.87,8504.0,128.821,129.0093,128.7551,128.8586,8504.0
2023-02-15 14:25:00,136.91,137.06,136.86,137.02,6774.0,128.8963,129.0375,128.8492,128.9998,6774.0
2023-02-15 14:30:00,137.02,137.02,136.87,136.97,8536.0,128.9998,128.9998,128.8586,128.9528,8536.0
2023-02-15 14:35:00,136.97,137.0,136.87,136.94,11582.0,128.9528,128.981,128.8586,128.9245,11582.0
2023-02-15 14:40:00,136.95,136.97,136.87,136.9,7034.0,128.9339,128.9528,128.8586,128.8869,7034.0
2023-02-15 14:45:00,136.9,136.93,136.81,136.88,13682.0,128.8869,128.9151,128.8021,128.868,13682.0
2023-02-15 14:50:00,136.88,136.95,136.7,136.75,6616.0,128.868,128.9339,128.6986,128.7457,6616.0
2023-02-15 14:55:00,136.77,136.77,136.53,136.59,5420.0,128.7645,128.7645,128.5385,128.595,5420.0
2023-02-15 15:00:00,136.63,136.77,136.59,136.77,6713.0,128.6327,128.7645,128.595,128.7645,6713.0
2023-02-15 15:05:00,136.81,136.99,136.75,136.96,7584.0,128.8021,128.9716,128.7457,128.9434,7584.0
2023-02-15 15:10:00,136.9,136.9,136.81,136.85,7421.0,128.8869,128.8869,128.8021,128.8398,7421.0
2023-02-15 15:15:00,136.86,137.01,136.76,137.0,14243.0,128.8492,128.9904,128.7551,128.981,14243.0
2023-02-15 15:20:00,137.0,137.07,136.87,136.87,15624.0,128.981,129.0469,128.8586,128.8586,15624.0
2023-02-15 15:25:00,136.89,137.06,136.87,136.92,8265.0,128.8775,129.0375,128.8586,128.9057,8265.0
2023-02-15 15:30:00,136.92,137.07,136.91,136.98,7240.0,128.9057,129.0469,128.8963,128.9622,7240.0
2023-02-15 15:35:00,136.98,137.08,136.95,137.08,9210.0,128.9622,129.0563,128.9339,129.0563,9210.0
2023-02-15 15:40:00,137.09,137.19,137.0,137.16,7712.0,129.0657,129.1599,128.981,129.1317,7712.0
2023-02-15 15:45:00,137.14,137.2,137.05,137.19,14614.0,129.1128,129.1693,129.0281,129.1599,14614.0
2023-02-15 15:50:00,137.22,137.3,137.07,137.21,39425.0,129.1881,129.2635,129.0469,129.1787,39425.0
2023-02-15 15:55:00,137.15,137.44,137.09,137.13,101069.0,129.1222,129.3953,129.0657,129.1034,101069.0
2023-02-16 09:30:00,136.0,136.92,135.73,136.92,15615.0,128.0396,128.9057,127.7854,128.9057,15615.0
2023-02-16 09:35:00,136.69,136.86,136.34,136.75,8290.0,128.6892,128.8492,128.3596,128.7457,8290.0
2023-02-16 09:40:00,136.78,137.4,136.67,137.4,13727.0,128.7739,129.3576,128.6703,129.3576,13727.0
2023-02-16 09:45:00,137.5,137.5,137.06,137.06,10961.0,129.4518,129.4518,129.0375,129.0375,10961.0
2023-02-16 09:50:00,137.04,137.13,136.83,137.13,15007.0,129.0187,129.1034,128.821,129.1034,15007.0
2023-02-16 09:55:00,137.11,137.25,136.98,137.04,17396.0,129.0846,129.2164,128.9622,129.0187,17396.0
2023-02-16 10:00:00,137.08,137.62,137.08,137.49,21216.0,129.0563,129.5647,129.0563,129.4423,21216.0
2023-02-16 10:05:00,137.5,137.69,137.34,137.34,13427.0,129.4518,129.6306,129.3011,129.3011,13427.0
2023-02-16 10:10:00,137.39,137.7,137.34,137.53,13432.0,129.3482,129.64,129.3011,129.48,13432.0
2023-02-16 10:15:00,137.54,138.26,137.54,138.16,20333.0,129.4894,130.1673,129.4894,130.0731,20333.0
2023-02-16 10:20:00,138.18,138.2,137.8,137.93,10301.0,130.0919,130.1108,129.7342,129.8566,10301.0
2023-02-16 10:25:00,137.99,138.49,137.9,138.49,22133.0,129.9131,130.3838,129.8283,130.3838,22133.0
2023-02-16 10:30:00,138.44,138.45,138.1,138.1,12903.0,130.3367,130.3461,130.0166,130.0166,12903.0
2023-02-16 10:35:00,138.06,138.28,137.96,138.23,10470.0,129.979,130.1861,129.8848,130.139,10470.0
2023-02-16 10:40:00,138.24,138.42,138.21,138.32,8333.0,130.1484,130.3179,130.1202,130.2238,8333.0
2023-02-16 10:45:00,138.3,138.5,138.26,138.5,7908.0,130.2049,130.3932,130.1673,130.3932,7908.0
2023-02-16 10:50:00,138.5,138.59,138.44,138.47,16809.0,130.3932,130.478,130.3367,130.365,16809.0
2023-02-16 10:55:00,138.5,138.53,138.07,138.16,9262.0,130.3932,130.4215,129.9884,130.0731,9262.0
2023-02-16 11:00:00,138.16,138.17,138.0,138.13,4934.0,130.0731,130.0825,129.9225,130.0449,4934.0
2023-02-16 11:05:00,138.13,138.26,138.02,138.26,10131.0,130.0449,130.1673,129.9413,130.1673,10131.0
2023-02-16 11:10:00,138.3,138.4,138.14,138.16,6140.0,130.2049,130.2991,130.0543,130.0731,6140.0
2023-02-16 11:15:00,138.12,138.15,137.91,137.97,7040.0,130.0355,130.0637,129.8378,129.8942,7040.0
2023-02-16 11:20:00,137.98,138.3,137.93,138.3,11340.0,129.9037,130.2049,129.8566,130.2049,11340.0
2023-02-16 11:25:00,138.28,138.44,138.23,138.41,9528.0,130.1861,130.3367,130.139,130.3085,9528.0
2023-02-16 11:30:00,138.41,138.58,138.38,138.58,9264.0,130.3085,130.4685,130.2802,130.4685,9264.0
2023-02-16 11:35:00,138.54,138.67,138.44,138.65,10603.0,130.4309,130.5533,130.3367,130.5344,10603.0
2023-02-16 11:40:00,138.66,138.81,138.64,138.81,13045.0,130.5439,130.6851,130.525,130.6851,13045.0
2023-02-16 11:45:00,138.87,139.0,138.85,138.9,10590.0,130.7416,130.864,130.7227,130.7698,10590.0
2023-02-16 11:50:00,138.86,138.89,138.62,138.62,12136.0,130.7321,130.7604,130.5062,130.5062,12136.0
2023-02-16 11:55:00,138.62,138.62,138.44,138.5,8125.0,130.5062,130.5062,130.3367,130.3932,8125.0
2023-02-16 12:00:00,138.53,138.62,138.46,138.5,7299.0,130.4215,130.5062,130.3556,130.3932,7299.0
2023-02-16 12:05:00,138.48,138.52,138.32,138.36,4958.0,130.3744,130.412,130.2238,130.2614,4958.0
2023-02-16 12:10:00,138.4,138.54,138.26,138.26,4995.0,130.2991,130.4309,130.1673,130.1673,4995.0
2023-02-16 12:15:00,138.25,138.25,138.06,138.06,7540.0,130.1579,130.1579,129.979,129.979,7540.0
2023-02-16 12:20:00,138.05,138.25,138.05,138.25,5786.0,129.9696,130.1579,129.9696,130.1579,5786.0
2023-02-16 12:25:00,138.24,138.3,138.16,138.25,3323.0,130.1484,130.2049,130.0731,130.1579,3323.0
2023-02-16 12:30:00,138.22,138.37,138.12,138.37,6919.0,130.1296,130.2708,130.0355,130.2708,6919.0
2023-02-16 12:35:00,138.32,138.35,138.21,138.28,5329.0,130.2238,130.252,130.1202,130.1861,5329.0
2023-02-16 12:40:00,138.26,138.4,138.24,138.4,5056.0,130.1673,130.2991,130.1484,130.2991,5056.0
2023-02-16 12:45:00,138.41,138.44,138.25,138.41,3028.0,130.3085,130.3367,130.1579,130.3085,3028.0
2023-02-16 12:50:00,138.39,138.42,138.21,138.31,5609.0,130.2897,130.3179,130.1202,130.2143,5609.0
2023-02-16 12:55:00,138.31,138.36,138.28,138.28,5047.0,130.2143,130.2614,130.1861,130.1861,5047.0
2023-02-16 13:00:00,138.31,138.41,138.13,138.17,6802.0,130.2143,130.3085,130.0449,130.0825,6802.0
2023-02-16 13:05:00,138.15,138.34,138.15,138.32,3146.0,130.0637,130.2426,130.0637,130.2238,3146.0
2023-02-16 13:10:00,138.34,138.42,138.3,138.33,8036.0,130.2426,130.3179,130.2049,130.2332,8036.0
2023-02-16 13:15:00,138.31,138.43,138.25,138.42,4964.0,130.2143,130.3273,130.1579,130.3179,4964.0
2023-02-16 13:20:00,138.4,138.4,138.13,138.18,4977.0,130.2991,130.2991,130.0449,130.0919,4977.0
2023-02-16 13:25:00,138.15,138.17,138.07,138.14,5462.0,130.0637,130.0825,129.9884,130.0543,5462.0
2023-02-16 13:30:00,138.14,138.23,138.01,138.23,7171.0,130.0543,130.139,129.9319,130.139,7171.0
2023-02-16 13:35:00,138.25,138.3,138.17,138.25,19086.0,130.1579,130.2049,130.0825,130.1579,19086.0
2023-02-16 13:40:00,138.25,138.27,138.17,138.22,4572.0,130.1579,130.1767,130.0825,130.1296,4572.0
2023-02-16 13:45:00,138.21,138.25,138.18,138.23,3262.0,130.1202,130.1579,130.0919,130.139,3262.0
2023-02-16 13:50:00,138.22,138.23,138.1,138.12,8897.0,130.1296,130.139,130.0166,130.0355,8897.0
2023-02-16 13:55:00,138.11,138.12,137.87,138.01,8655.0,130.026,130.0355,129.8001,129.9319,8655.0
2023-02-16 14:00:00,137.98,138.11,137.97,138.09,3697.0,129.9037,130.026,129.8942,130.0072,3697.0
2023-02-16 14:05:00,138.12,138.12,138.03,138.03,4199.0,130.0355,130.0355,129.9507,129.9507,4199.0
2023-02-16 14:10:00,138.06,138.13,138.01,138.11,5254.0,129.979,130.0449,129.9319,130.026,5254.0
2023-02-16 14:15:00,138.13,138.42,138.1,138.36,12818.0,130.0449,130.3179,130.0166,130.2614,12818.0
2023-02-16 14:20:00,138.31,138.43,138.27,138.43,6980.0,130.2143,130.3273,130.1767,130.3273,6980.0
2023-02-16 14:25:00,138.5,138.73,138.46,138.66,15889.0,130.3932,130.6098,130.3556,130.5439,15889.0
2023-02-16 14:30:00,138.66,138.91,138.61,138.89,19609.0,130.5439,130.7792,130.4968,130.7604,19609.0
2023-02-16 14:35:00,138.86,138.89,138.81,138.87,15174.0,130.7321,130.7604,130.6851,130.7416,15174.0
2023-02-16 14:40:00,138.87,139.02,138.81,138.99,33520.0,130.7416,130.8828,130.6851,130.8545,33520.0
2023-02-16 14:45:00,138.91,138.94,138.72,138.81,17057.0,130.7792,130.8075,130.6003,130.6851,17057.0
2023-02-16 14:50:00,138.83,138.83,138.71,138.72,6697.0,130.7039,130.7039,130.5909,130.6003,6697.0
2023-02-16 14:55:00,138.71,138.9,138.71,138.89,9600.0,130.5909,130.7698,130.5909,130.7604,9600.0
2023-02-16 15:00:00,138.86,138.94,138.46,138.53,10787.0,130.7321,130.8075,130.3556,130.4215,10787.0
2023-02-16 15:05:00,138.39,138.43,138.14,138.33,10237.0,130.2897,130.3273,130.0543,130.2332,10237.0
2023-02-16 15:10:00,138.35,138.37,138.18,138.19,11396.0,130.252,130.2708,130.0919,130.1014,11396.0
2023-02-16 15:15:00,138.14,138.28,138.08,138.26,10691.0,130.0543,130.1861,129.9978,130.1673,10691.0
2023-02-16 15:20:00,138.2,138.2,137.74,137.78,8790.0,130.1108,130.1108,129.6777,129.7154,8790.0
2023-02-16 15:25:00,137.8,137.97,137.54,137.55,9222.0,129.7342,129.8942,129.4894,129.4988,9222.0
2023-02-16 15:30:00,137.56,137.58,137.38,137.51,11138.0,129.5082,129.5271,129.3388,129.4612,11138.0
2023-02-16 15:35:00,137.53,137.63,137.43,137.43,7690.0,129.48,129.5741,129.3858,129.3858,7690.0
2023-02-16 15:40:00,137.42,137.6,137.21,137.54,9827.0,129.3764,129.5459,129.1787,129.4894,9827.0
2023-02-16 15:45:00,137.54,137.56,137.25,137.37,8897.0,129.4894,129.5082,129.2164,129.3294,8897.0
2023-02-16 15:50:00,137.32,137.44,137.21,137.25,21336.0,129.2823,129.3953,129.1787,129.2164,21336.0
2023-02-16 15:55:00,137.27,137.29,136.95,137.12,69586.0,129.2352,129.254,128.9339,129.094,69586.0
2023-02-17 09:30:00,136.72,136.72,135.89,136.45,38641.0,128.7174,128.7174,127.936,128.4632,38641.0
2023-02-17 09:35:00,136.43,136.43,135.79,135.84,7401.0,128.4444,128.4444,127.8418,127.8889,7401.0
2023-02-17 09:40:00,135.97,136.23,135.83,136.12,13784.0,128.0113,128.2561,127.8795,128.1525,13784.0
2023-02-17 09:45:00,136.17,136.18,136.04,136.04,3074.0,128.1996,128.209,128.0772,128.0772,3074.0
2023-02-17 09:50:00,136.04,136.04,135.78,135.89,11567.0,128.0772,128.0772,127.8324,127.936,11567.0
2023-02-17 09:55:00,135.89,135.89,135.45,135.45,5337.0,127.936,127.936,127.5217,127.5217,5337.0
2023-02-17 10:00:00,135.45,135.8,135.4,135.72,4599.0,127.5217,127.8513,127.4747,127.7759,4599.0
2023-02-17 10:05:00,135.68,135.93,135.68,135.82,8214.0,127.7383,127.9736,127.7383,127.8701,8214.0
2023-02-17 10:10:00,135.69,135.72,135.45,135.53,4835.0,127.7477,127.7759,127.5217,127.5971,4835.0
2023-02-17 10:15:00,135.58,136.05,135.52,135.99,20617.0,127.6441,128.0866,127.5876,128.0301,20617.0
2023-02-17 10:20:00,136.0,136.33,135.99,136.33,7266.0,128.0396,128.3502,128.0301,128.3502,7266.0
2023-02-17 10:25:00,136.23,136.53,136.23,136.48,14169.0,128.2561,128.5385,128.2561,128.4915,14169.0
2023-02-17 10:30:00,136.37,136.65,136.28,136.65,10066.0,128.3879,128.6515,128.3032,128.6515,10066.0
2023-02-17 10:35:00,136.67,136.77,136.35,136.39,3699.0,128.6703,128.7645,128.3691,128.4067,3699.0
2023-02-17 10:40:00,136.33,136.43,136.17,136.17,5163.0,128.3502,128.4444,128.1996,128.1996,5163.0
2023-02-17 10:45:00,136.11,136.28,136.04,136.12,5066.0,128.1431,128.3032,128.0772,128.1525,5066.0
2023-02-17 10:50:00,136.0,136.13,135.95,136.05,4101.0,128.0396,128.1619,127.9925,128.0866,4101.0
2023-02-17 10:55:00,136.05,136.16,135.95,135.99,11950.0,128.0866,128.1902,127.9925,128.0301,11950.0
2023-02-17 11:00:00,135.97,136.27,135.97,136.16,5366.0,128.0113,128.2937,128.0113,128.1902,5366.0
2023-02-17 11:05:00,136.18,136.28,136.08,136.08,6133.0,128.209,128.3032,128.1149,128.1149,6133.0
2023-02-17 11:10:00,136.08,136.34,136.08,136.23,5237.0,128.1149,128.3596,128.1149,128.2561,5237.0
2023-02-17 11:15:00,136.17,136.28,136.17,136.26,4230.0,128.1996,128.3032,128.1996,128.2843,4230.0
2023-02-17 11:20:00,136.19,136.25,136.12,136.19,6610.0,128.2184,128.2749,128.1525,128.2184,6610.0
2023-02-17 11:25:00,136.22,136.28,136.17,136.22,5420.0,128.2467,128.3032,128.1996,128.2467,5420.0
2023-02-17 11:30:00,136.23,136.33,136.14,136.31,5973.0,128.2561,128.3502,128.1714,128.3314,5973.0
2023-02-17 11:35:00,136.4,136.49,136.22,136.39,7850.0,128.4161,128.5009,128.2467,128.4067,7850.0
2023-02-17 11:40:00,136.44,136.55,136.38,136.55,3310.0,128.4538,128.5574,128.3973,128.5574,3310.0
2023-02-17 11:45:00,136.55,136.55,136.26,136.28,6305.0,128.5574,128.5574,128.2843,128.3032,6305.0
2023-02-17 11:50:00,136.26,136.43,136.26,136.31,5837.0,128.2843,128.4444,128.2843,128.3314,5837.0
2023-02-17 11:55:00,136.31,136.45,136.29,136.4,4466.0,128.3314,128.4632,128.3126,128.4161,4466.0
2023-02-17 12:00:00,136.41,136.45,136.29,136.35,4200.0,128.4256,128.4632,128.3126,128.3691,4200.0
2023-02-17 12:05:00,136.36,136.56,136.34,136.56,5476.0,128.3785,128.5668,128.3596,128.5668,5476.0
2023-02-17 12:10:00,136.58,136.73,136.57,136.72,3037.0,128.5856,128.7268,128.5762,128.7174,3037.0
2023-02-17 12:15:00,136.77,136.94,136.76,136.8,5936.0,128.7645,128.9245,128.7551,128.7927,5936.0
2023-02-17 12:20:00,136.8,136.8,136.6,136.63,4435.0,128.7927,128.7927,128.6044,128.6327,4435.0
2023-02-17 12:25:00,136.6,136.87,136.6,136.83,6983.0,128.6044,128.8586,128.6044,128.821,6983.0
2023-02-17 12:30:00,136.82,136.83,136.55,136.55,11072.0,128.8116,128.821,128.5574,128.5574,11072.0
2023-02-17 12:35:00,136.51,136.63,136.51,136.51,10274.0,128.5197,128.6327,128.5197,128.5197,10274.0
2023-02-17 12:40:00,136.56,136.58,136.36,136.45,7843.0,128.5668,128.5856,128.3785,128.4632,7843.0
2023-02-17 12:45:00,136.45,136.48,136.31,136.31,7655.0,128.4632,128.4915,128.3314,128.3314,7655.0
2023-02-17 12:50:00,136.33,136.33,136.1,136.14,7261.0,128.3502,128.3502,128.1337,128.1714,7261.0
2023-02-17 12:55:00,136.17,136.27,136.17,136.23,4983.0,128.1996,128.2937,128.1996,128.2561,4983.0
2023-02-17 13:00:00,136.12,136.27,136.02,136.27,5408.0,128.1525,128.2937,128.0584,128.2937,5408.0
2023-02-17 13:05:00,136.29,136.29,136.1,136.13,6037.0,128.3126,128.3126,128.1337,128.1619,6037.0
2023-02-17 13:10:00,136.22,136.38,136.18,136.38,3823.0,128.2467,128.3973,128.209,128.3973,3823.0
2023-02-17 13:15:00,136.43,136.51,136.35,136.35,3900.0,128.4444,128.5197,128.3691,128.3691,3900.0
2023-02-17 13:20:00,136.34,136.35,136.08,136.13,6471.0,128.3596,128.3691,128.1149,128.1619,6471.0
2023-02-17 13:25:00,136.13,136.2,136.06,136.2,5152.0,128.1619,128.2278,128.096,128.2278,5152.0
2023-02-17 13:30:00,136.16,136.23,136.01,136.02,5586.0,128.1902,128.2561,128.049,128.0584,5586.0
2023-02-17 13:35:00,136.01,136.07,135.77,135.78,4014.0,128.049,128.1055,127.823,127.8324,4014.0
2023-02-17 13:40:00,135.78,135.85,135.74,135.8,6485.0,127.8324,127.8983,127.7948,127.8513,6485.0
2023-02-17 13:45:00,135.77,135.9,135.74,135.9,3723.0,127.823,127.9454,127.7948,127.9454,3723.0
2023-02-17 13:50:00,135.9,135.9,135.47,135.47,5372.0,127.9454,127.9454,127.5406,127.5406,5372.0
2023-02-17 13:55:00,135.47,135.61,135.44,135.52,8941.0,127.5406,127.6724,127.5123,127.5876,8941.0
2023-02-17 14:00:00,135.55,135.76,135.54,135.59,6949.0,127.6159,127.8136,127.6065,127.6535,6949.0
2023-02-17 14:05:00,135.57,135.63,135.5,135.56,5755.0,127.6347,127.6912,127.5688,127.6253,5755.0
2023-02-17 14:10:00,135.54,135.59,135.14,135.15,4983.0,127.6065,127.6535,127.2299,127.2393,4983.0
2023-02-17 14:15:00,135.17,135.21,135.11,135.16,5877.0,127.2581,127.2958,127.2016,127.2487,5877.0
2023-02-17 14:20:00,135.15,135.41,135.15,135.39,7510.0,127.2393,127.4841,127.2393,127.4653,7510.0
2023-02-17 14:25:00,135.41,135.42,135.36,135.39,3373.0,127.4841,127.4935,127.437,127.4653,3373.0
2023-02-17 14:30:00,135.4,135.48,135.24,135.24,4610.0,127.4747,127.55,127.324,127.324,4610.0
2023-02-17 14:35:00,135.24,135.38,135.22,135.38,5274.0,127.324,127.4558,127.3052,127.4558,5274.0
2023-02-17 14:40:00,135.37,135.39,135.2,135.2,8848.0,127.4464,127.4653,127.2864,127.2864,8848.0
2023-02-17 14:45:00,135.2,135.37,135.14,135.31,5975.0,127.2864,127.4464,127.2299,127.3899,5975.0
2023-02-17 14:50:00,135.32,135.37,135.24,135.3,8200.0,127.3994,127.4464,127.324,127.3805,8200.0
2023-02-17 14:55:00,135.28,135.3,135.09,135.21,8322.0,127.3617,127.3805,127.1828,127.2958,8322.0
2023-02-17 15:00:00,135.21,135.3,135.04,135.04,8849.0,127.2958,127.3805,127.1357,127.1357,8849.0
2023-02-17 15:05:00,135.04,135.3,135.04,135.24,8598.0,127.1357,127.3805,127.1357,127.324,8598.0
2023-02-17 15:10:00,135.21,135.27,134.98,134.98,8872.0,127.2958,127.3523,127.0793,127.0793,8872.0
2023-02-17 15:15:00,134.97,135.06,134.84,134.94,16095.0,127.0698,127.1546,126.9474,127.0416,16095.0
2023-02-17 15:20:00,134.94,135.01,134.8,134.91,12249.0,127.0416,127.1075,126.9098,127.0134,12249.0
2023-02-17 15:25:00,134.89,135.1,134.86,135.1,13328.0,126.9945,127.1922,126.9663,127.1922,13328.0
2023-02-17 15:30:00,135.12,135.3,135.08,135.23,11344.0,127.2111,127.3805,127.1734,127.3146,11344.0
2023-02-17 15:35:00,135.23,135.36,135.14,135.16,13116.0,127.3146,127.437,127.2299,127.2487,13116.0
2023-02-17 15:40:00,135.18,135.2,135.0,135.0,16915.0,127.2675,127.2864,127.0981,127.0981,16915.0
2023-02-17 15:45:00,135.0,135.02,134.64,134.7,30588.0,127.0981,127.1169,126.7592,126.8156,30588.0
2023-02-17 15:50:00,134.71,134.97,134.7,134.87,35703.0,126.8251,127.0698,126.8156,126.9757,35703.0
2023-02-17 15:55:00,134.88,135.06,134.8,135.05,78711.0,126.9851,127.1546,126.9098,127.1452,78711.0
2023-02-21 09:30:00,134.41,134.95,134.04,134.95,16217.0,126.5426,127.051,126.1943,127.051,16217.0
2023-02-21 09:35:00,134.57,134.86,134.16,134.62,8151.0,126.6933,126.9663,126.3073,126.7403,8151.0
2023-02-21 09:40:00,134.5,134.82,134.37,134.63,3585.0,126.6273,126.9286,126.505,126.7497,3585.0
2023-02-21 09:45:00,134.58,134.66,134.17,134.17,2050.0,126.7027,126.778,126.3167,126.3167,2050.0
2023-02-21 09:50:00,134.2,134.35,134.12,134.13,2526.0,126.3449,126.4861,126.2696,126.279,2526.0
2023-02-21 09:55:00,134.01,134.27,133.9,134.06,9070.0,126.166,126.4108,126.0625,126.2131,9070.0
2023-02-21 10:00:00,134.06,134.2,133.81,133.99,16023.0,126.2131,126.3449,125.9777,126.1472,16023.0
2023-02-21 10:05:00,133.98,134.14,133.83,133.83,4500.0,126.1378,126.2884,125.9966,125.9966,4500.0
2023-02-21 10:10:00,133.83,134.01,133.51,133.61,13379.0,125.9966,126.166,125.6953,125.7894,13379.0
2023-02-21 10:15:00,133.63,133.99,133.4,133.58,21132.0,125.8083,126.1472,125.5917,125.7612,21132.0
2023-02-21 10:20:00,133.56,133.72,133.52,133.7,6317.0,125.7424,125.893,125.7047,125.8742,6317.0
2023-02-21 10:25:00,133.65,133.79,133.54,133.65,5605.0,125.8271,125.9589,125.7235,125.8271,5605.0
2023-02-21 10:30:00,133.71,133.82,133.54,133.57,8698.0,125.8836,125.9872,125.7235,125.7518,8698.0
2023-02-21 10:35:00,133.63,133.74,133.53,133.53,7296.0,125.8083,125.9118,125.7141,125.7141,7296.0
2023-02-21 10:40:00,133.52,133.7,133.47,133.56,3907.0,125.7047,125.8742,125.6576,125.7424,3907.0
2023-02-21 10:45:00,133.49,133.49,133.2,133.4,6474.0,125.6765,125.6765,125.4034,125.5917,6474.0
2023-02-21 10:50:00,133.35,133.4,133.27,133.32,5030.0,125.5447,125.5917,125.4693,125.5164,5030.0
2023-02-21 10:55:00,133.22,133.24,133.06,133.19,4097.0,125.4223,125.4411,125.2716,125.394,4097.0
2023-02-21 11:00:00,133.24,133.24,133.12,133.16,3726.0,125.4411,125.4411,125.3281,125.3658,3726.0
2023-02-21 11:05:00,133.13,133.33,133.08,133.31,21684.0,125.3375,125.5258,125.2905,125.507,21684.0
2023-02-21 11:10:00,133.36,133.36,133.02,133.2,14181.0,125.5541,125.5541,125.234,125.4034,14181.0
2023-02-21 11:15:00,133.16,133.2,132.8,132.89,6516.0,125.3658,125.4034,125.0269,125.1116,6516.0
2023-02-21 11:20:00,132.87,133.29,132.87,133.17,17628.0,125.0928,125.4882,125.0928,125.3752,17628.0
2023-02-21 11:25:00,133.17,133.47,133.11,133.3,12069.0,125.3752,125.6576,125.3187,125.4976,12069.0
2023-02-21 11:30:00,133.25,133.43,133.25,133.37,6194.0,125.4505,125.62,125.4505,125.5635,6194.0
2023-02-21 11:35:00,133.33,133.43,133.3,133.33,4580.0,125.5258,125.62,125.4976,125.5258,4580.0
2023-02-21 11:40:00,133.38,133.56,133.38,133.46,5059.0,125.5729,125.7424,125.5729,125.6482,5059.0
2023-02-21 11:45:00,133.45,133.57,133.44,133.53,4318.0,125.6388,125.7518,125.6294,125.7141,4318.0
2023-02-21 11:50:00,133.56,133.64,133.56,133.63,2809.0,125.7424,125.8177,125.7424,125.8083,2809.0
2023-02-21 11:55:00,133.63,133.63,133.41,133.48,4537.0,125.8083,125.8083,125.6011,125.6671,4537.0
2023-02-21 12:00:00,133.52,133.71,133.5,133.6,6988.0,125.7047,125.8836,125.6859,125.78,6988.0
2023-02-21 12:05:00,133.66,133.68,133.58,133.66,7791.0,125.8365,125.8553,125.7612,125.8365,7791.0
2023-02-21 12:10:00,133.7,133.85,133.67,133.76,4036.0,125.8742,126.0154,125.8459,125.9307,4036.0
2023-02-21 12:15:00,133.74,133.81,133.7,133.78,3310.0,125.9118,125.9777,125.8742,125.9495,3310.0
2023-02-21 12:20:00,133.77,133.85,133.64,133.82,5911.0,125.9401,126.0154,125.8177,125.9872,5911.0
2023-02-21 12:25:00,133.84,134.04,133.72,134.04,3635.0,126.006,126.1943,125.893,126.1943,3635.0
2023-02-21 12:30:00,134.07,134.24,134.07,134.12,8738.0,126.2225,126.3826,126.2225,126.2696,8738.0
2023-02-21 12:35:00,134.14,134.34,134.08,134.3,7326.0,126.2884,126.4767,126.2319,126.4391,7326.0
2023-02-21 12:40:00,134.35,134.67,134.33,134.59,13501.0,126.4861,126.7874,126.4673,126.7121,13501.0
2023-02-21 12:45:00,134.59,134.68,134.49,134.66,13909.0,126.7121,126.7968,126.6179,126.778,13909.0
2023-02-21 12:50:00,134.65,134.69,134.44,134.53,4185.0,126.7686,126.8062,126.5709,126.6556,4185.0
2023-02-21 12:55:00,134.47,134.47,134.18,134.2,8856.0,126.5991,126.5991,126.3261,126.3449,8856.0
2023-02-21 13:00:00,134.23,134.42,134.19,134.42,13207.0,126.3732,126.552,126.3355,126.552,13207.0
2023-02-21 13:05:00,134.45,134.57,134.34,134.34,6287.0,126.5803,126.6933,126.4767,126.4767,6287.0
2023-02-21 13:10:00,134.46,134.72,134.43,134.68,4354.0,126.5897,126.8345,126.5614,126.7968,4354.0
2023-02-21 13:15:00,134.68,134.68,134.34,134.41,38261.0,126.7968,126.7968,126.4767,126.5426,38261.0
2023-02-21 13:20:00,134.42,134.52,134.36,134.42,10938.0,126.552,126.6462,126.4955,126.552,10938.0
2023-02-21 13:25:00,134.36,134.38,134.19,134.27,9951.0,126.4955,126.5144,126.3355,126.4108,9951.0
2023-02-21 13:30:00,134.27,134.35,134.2,134.28,10349.0,126.4108,126.4861,126.3449,126.4202,10349.0
2023-02-21 13:35:00,134.27,134.34,133.88,133.89,25666.0,126.4108,126.4767,126.0436,126.0531,25666.0
2023-02-21 13:40:00,133.86,134.19,133.86,134.17,7873.0,126.0248,126.3355,126.0248,126.3167,7873.0
2023-02-21 13:45:00,134.17,134.17,133.93,133.93,3537.0,126.3167,126.3167,126.0907,126.0907,3537.0
2023-02-21 13:50:00,133.89,133.89,133.56,133.62,16665.0,126.0531,126.0531,125.7424,125.7989,16665.0
2023-02-21 13:55:00,133.59,133.76,133.52,133.75,4529.0,125.7706,125.9307,125.7047,125.9212,4529.0
2023-02-21 14:00:00,133.74,133.86,133.72,133.77,4165.0,125.9118,126.0248,125.893,125.9401,4165.0
2023-02-21 14:05:00,133.74,133.82,133.69,133.69,6257.0,125.9118,125.9872,125.8648,125.8648,6257.0
2023-02-21 14:10:00,133.69,133.71,133.55,133.62,11940.0,125.8648,125.8836,125.733,125.7989,11940.0
2023-02-21 14:15:00,133.63,133.82,133.63,133.72,6344.0,125.8083,125.9872,125.8083,125.893,6344.0
2023-02-21 14:20:00,133.74,133.78,133.65,133.66,6317.0,125.9118,125.9495,125.8271,125.8365,6317.0
2023-02-21 14:25:00,133.66,133.99,133.66,133.98,4449.0,125.8365,126.1472,125.8365,126.1378,4449.0
2023-02-21 14:30:00,134.02,134.29,134.0,134.29,6642.0,126.1754,126.4296,126.1566,126.4296,6642.0
2023-02-21 14:35:00,134.26,134.33,134.21,134.29,5843.0,126.4014,126.4673,126.3543,126.4296,5843.0
2023-02-21 14:40:00,134.32,134.58,134.27,134.55,9815.0,126.4579,126.7027,126.4108,126.6744,9815.0
2023-02-21 14:45:00,134.6,134.63,134.55,134.61,4119.0,126.7215,126.7497,126.6744,126.7309,4119.0
2023-02-21 14:50:00,134.61,134.62,134.43,134.45,6376.0,126.7309,126.7403,126.5614,126.5803,6376.0
2023-02-21 14:55:00,134.47,134.55,134.45,134.54,3965.0,126.5991,126.6744,126.5803,126.665,3965.0
2023-02-21 15:00:00,134.56,134.57,134.39,134.5,6384.0,126.6838,126.6933,126.5238,126.6273,6384.0
2023-02-21 15:05:00,134.51,134.51,134.26,134.38,8400.0,126.6368,126.6368,126.4014,126.5144,8400.0
2023-02-21 15:10:00,134.4,134.42,134.29,134.31,9794.0,126.5332,126.552,126.4296,126.4485,9794.0
2023-02-21 15:15:00,134.33,134.56,134.3,134.51,10355.0,126.4673,126.6838,126.4391,126.6368,10355.0
2023-02-21 15:20:00,134.47,134.59,134.38,134.56,13159.0,126.5991,126.7121,126.5144,126.6838,13159.0
2023-02-21 15:25:00,134.52,134.66,134.49,134.64,10697.0,126.6462,126.778,126.6179,126.7592,10697.0
2023-02-21 15:30:00,134.65,134.78,134.64,134.74,18874.0,126.7686,126.891,126.7592,126.8533,18874.0
2023-02-21 15:35:00,134.74,134.75,134.51,134.62,8343.0,126.8533,126.8627,126.6368,126.7403,8343.0
2023-02-21 15:40:00,134.58,134.63,134.48,134.61,10965.0,126.7027,126.7497,126.6085,126.7309,10965.0
2023-02-21 15:45:00,134.62,134.71,134.55,134.55,10025.0,126.7403,126.8251,126.6744,126.6744,10025.0
2023-02-21 15:50:00,134.58,134.7,134.38,134.5,20966.0,126.7027,126.8156,126.5144,126.6273,20966.0
2023-02-21 15:55:00,134.51,134.54,134.3,134.43,59758.0,126.6368,126.665,126.4391,126.5614,59758.0
2023-02-22 09:30:00,135.2,135.2,133.75,133.85,17608.0,127.2864,127.2864,125.9212,126.0154,17608.0
2023-02-22 09:35:00,133.8,134.24,133.79,133.92,3846.0,125.9683,126.3826,125.9589,126.0813,3846.0
2023-02-22 09:40:00,133.91,134.4,133.91,134.34,2526.0,126.0719,126.5332,126.0719,126.4767,2526.0
2023-02-22 09:45:00,134.17,134.52,134.12,134.48,7267.0,126.3167,126.6462,126.2696,126.6085,7267.0
2023-02-22 09:50:00,134.46,134.53,134.16,134.16,41943.0,126.5897,126.6556,126.3073,126.3073,41943.0
2023-02-22 09:55:00,134.15,134.6,134.15,134.45,10099.0,126.2978,126.7215,126.2978,126.5803,10099.0
2023-02-22 10:00:00,134.33,134.49,134.15,134.49,6757.0,126.4673,126.6179,126.2978,126.6179,6757.0
2023-02-22 10:05:00,134.56,134.57,134.4,134.53,3715.0,126.6838,126.6933,126.5332,126.6556,3715.0
2023-02-22 10:10:00,134.48,134.48,134.18,134.22,4650.0,126.6085,126.6085,126.3261,126.3637,4650.0
2023-02-22 10:15:00,134.12,134.18,133.96,134.16,7014.0,126.2696,126.3261,126.119,126.3073,7014.0
2023-02-22 10:20:00,134.23,134.36,134.18,134.36,5999.0,126.3732,126.4955,126.3261,126.4955,5999.0
2023-02-22 10:25:00,134.31,134.52,134.29,134.4,9105.0,126.4485,126.6462,126.4296,126.5332,9105.0
2023-02-22 10:30:00,134.33,134.35,133.98,133.99,7403.0,126.4673,126.4861,126.1378,126.1472,7403.0
2023-02-22 10:35:00,133.97,134.3,133.97,134.19,6660.0,126.1284,126.4391,126.1284,126.3355,6660.0
2023-02-22 10:40:00,134.19,134.22,134.07,134.19,3421.0,126.3355,126.3637,126.2225,126.3355,3421.0
2023-02-22 10:45:00,134.23,134.37,134.2,134.37,5701.0,126.3732,126.505,126.3449,126.505,5701.0
2023-02-22 10:50:00,134.41,134.46,134.28,134.32,12847.0,126.5426,126.5897,126.4202,126.4579,12847.0
2023-02-22 10:55:00,134.28,134.4,134.15,134.17,10308.0,126.4202,126.5332,126.2978,126.3167,10308.0
2023-02-22 11:00:00,134.11,134.16,133.98,134.1,9142.0,126.2602,126.3073,126.1378,126.2508,9142.0
2023-02-22 11:05:00,134.06,134.3,134.06,134.15,10262.0,126.2131,126.4391,126.2131,126.2978,10262.0
2023-02-22 11:10:00,134.19,134.25,134.07,134.07,7226.0,126.3355,126.392,126.2225,126.2225,7226.0
2023-02-22 11:15:00,134.07,134.19,134.04,134.15,10421.0,126.2225,126.3355,126.1943,126.2978,10421.0
2023-02-22 11:20:00,134.19,134.3,134.11,134.29,10541.0,126.3355,126.4391,126.2602,126.4296,10541.0
2023-02-22 11:25:00,134.25,134.37,134.18,134.36,3750.0,126.392,126.505,126.3261,126.4955,3750.0
2023-02-22 11:30:00,134.32,134.32,134.19,134.27,3540.0,126.4579,126.4579,126.3355,126.4108,3540.0
2023-02-22 11:35:00,134.32,134.39,134.24,134.27,3717.0,126.4579,126.5238,126.3826,126.4108,3717.0
2023-02-22 11:40:00,134.16,134.55,134.16,134.42,2956.0,126.3073,126.6744,126.3073,126.552,2956.0
2023-02-22 11:45:00,134.45,134.46,134.34,134.38,4478.0,126.5803,126.5897,126.4767,126.5144,4478.0
2023-02-22 11:50:00,134.33,134.44,134.25,134.32,2967.0,126.4673,126.5709,126.392,126.4579,2967.0
2023-02-22 11:55:00,134.27,134.38,134.27,134.38,3476.0,126.4108,126.5144,126.4108,126.5144,3476.0
2023-02-22 12:00:00,134.37,134.39,134.3,134.36,3584.0,126.505,126.5238,126.4391,126.4955,3584.0
2023-02-22 12:05:00,134.37,134.52,134.36,134.52,6738.0,126.505,126.6462,126.4955,126.6462,6738.0
2023-02-22 12:10:00,134.52,134.54,134.44,134.49,2149.0,126.6462,126.665,126.5709,126.6179,2149.0
2023-02-22 12:15:00,134.49,134.64,134.49,134.58,2270.0,126.6179,126.7592,126.6179,126.7027,2270.0
2023-02-22 12:20:00,134.58,134.76,134.58,134.74,3000.0,126.7027,126.8721,126.7027,126.8533,3000.0
2023-02-22 12:25:00,134.74,134.79,134.69,134.73,5816.0,126.8533,126.9004,126.8062,126.8439,5816.0
2023-02-22 12:30:00,134.77,134.83,134.6,134.64,28117.0,126.8815,126.938,126.7215,126.7592,28117.0
2023-02-22 12:35:00,134.66,134.66,134.46,134.54,11707.0,126.778,126.778,126.5897,126.665,11707.0
2023-02-22 12:40:00,134.58,134.65,134.47,134.47,10620.0,126.7027,126.7686,126.5991,126.5991,10620.0
2023-02-22 12:45:00,134.46,134.57,134.37,134.47,5928.0,126.5897,126.6933,126.505,126.5991,5928.0
2023-02-22 12:50:00,134.51,134.68,134.5,134.67,8161.0,126.6368,126.7968,126.6273,126.7874,8161.0
2023-02-22 12:55:00,134.64,134.67,134.42,134.47,22842.0,126.7592,126.7874,126.552,126.5991,22842.0
2023-02-22 13:00:00,134.47,134.71,134.47,134.7,11747.0,126.5991,126.8251,126.5991,126.8156,11747.0
2023-02-22 13:05:00,134.72,134.72,134.49,134.53,6629.0,126.8345,126.8345,126.6179,126.6556,6629.0
2023-02-22 13:10:00,134.51,134.61,134.5,134.6,4402.0,126.6368,126.7309,126.6273,126.7215,4402.0
2023-02-22 13:15:00,134.59,134.71,134.54,134.71,3524.0,126.7121,126.8251,126.665,126.8251,3524.0
2023-02-22 13:20:00,134.68,134.68,134.6,134.62,2609.0,126.7968,126.7968,126.7215,126.7403,2609.0
2023-02-22 13:25:00,134.59,134.63,134.54,134.56,4626.0,126.7121,126.7497,126.665,126.6838,4626.0
2023-02-22 13:30:00,134.59,134.59,134.44,134.48,4651.0,126.7121,126.7121,126.5709,126.6085,4651.0
2023-02-22 13:35:00,134.5,134.57,134.49,134.57,4774.0,126.6273,126.6933,126.6179,126.6933,4774.0
2023-02-22 13:40:00,134.61,134.69,134.53,134.53,5360.0,126.7309,126.8062,126.6556,126.6556,5360.0
2023-02-22 13:45:00,134.51,134.56,134.42,134.56,4261.0,126.6368,126.6838,126.552,126.6838,4261.0
2023-02-22 13:50:00,134.53,134.53,134.35,134.35,2811.0,126.6556,126.6556,126.4861,126.4861,2811.0
2023-02-22 13:55:00,134.39,134.49,134.37,134.4,7112.0,126.5238,126.6179,126.505,126.5332,7112.0
2023-02-22 14:00:00,134.35,134.49,134.09,134.37,8659.0,126.4861,126.6179,126.2413,126.505,8659.0
2023-02-22 14:05:00,134.4,134.54,134.26,134.4,6529.0,126.5332,126.665,126.4014,126.5332,6529.0
2023-02-22 14:10:00,134.41,134.46,134.22,134.41,5924.0,126.5426,126.5897,126.3637,126.5426,5924.0
2023-02-22 14:15:00,134.35,134.44,134.17,134.42,5249.0,126.4861,126.5709,126.3167,126.552,5249.0
2023-02-22 14:20:00,134.48,134.5,134.24,134.29,6100.0,126.6085,126.6273,126.3826,126.4296,6100.0
2023-02-22 14:25:00,134.29,134.29,134.13,134.13,7730.0,126.4296,126.4296,126.279,126.279,7730.0
2023-02-22 14:30:00,134.1,134.1,133.85,133.94,6823.0,126.2508,126.2508,126.0154,126.1001,6823.0
2023-02-22 14:35:00,133.9,133.93,133.75,133.82,4871.0,126.0625,126.0907,125.9212,125.9872,4871.0
2023-02-22 14:40:00,133.76,133.84,133.65,133.78,9441.0,125.9307,126.006,125.8271,125.9495,9441.0
2023-02-22 14:45:00,133.78,134.0,133.65,134.0,3713.0,125.9495,126.1566,125.8271,126.1566,3713.0
2023-02-22 14:50:00,133.94,133.96,133.66,133.66,3531.0,126.1001,126.119,125.8365,125.8365,3531.0
2023-02-22 14:55:00,133.64,133.73,133.55,133.62,3616.0,125.8177,125.9024,125.733,125.7989,3616.0
2023-02-22 15:00:00,133.67,133.67,133.55,133.55,5648.0,125.8459,125.8459,125.733,125.733,5648.0
2023-02-22 15:05:00,133.57,133.62,133.43,133.53,15367.0,125.7518,125.7989,125.62,125.7141,15367.0
2023-02-22 15:10:00,133.56,133.6,133.25,133.28,13473.0,125.7424,125.78,125.4505,125.4788,13473.0
2023-02-22 15:15:00,133.28,133.54,133.28,133.4,8700.0,125.4788,125.7235,125.4788,125.5917,8700.0
2023-02-22 15:20:00,133.38,133.52,133.38,133.49,7999.0,125.5729,125.7047,125.5729,125.6765,7999.0
2023-02-22 15:25:00,133.46,133.59,133.4,133.43,7908.0,125.6482,125.7706,125.5917,125.62,7908.0
2023-02-22 15:30:00,133.43,133.59,133.36,133.53,10572.0,125.62,125.7706,125.5541,125.7141,10572.0
2023-02-22 15:35:00,133.58,133.6,133.13,133.17,9906.0,125.7612,125.78,125.3375,125.3752,9906.0
2023-02-22 15:40:00,133.17,133.39,133.14,133.31,12992.0,125.3752,125.5823,125.347,125.507,12992.0
2023-02-22 15:45:00,133.29,133.39,133.23,133.33,14282.0,125.4882,125.5823,125.4317,125.5258,14282.0
2023-02-22 15:50:00,133.32,133.45,133.17,133.19,34384.0,125.5164,125.6388,125.3752,125.394,34384.0
2023-02-22 15:55:00,133.21,133.39,133.11,133.26,88169.0,125.4129,125.5823,125.3187,125.4599,88169.0
2023-02-23 09:30:00,133.69,133.84,133.29,133.78,11355.0,125.8648,126.006,125.4882,125.9495,11355.0
2023-02-23 09:35:00,133.98,134.18,133.82,133.98,1693.0,126.1378,126.3261,125.9872,126.1378,1693.0
2023-02-23 09:40:00,133.98,134.16,133.84,134.16,8489.0,126.1378,126.3073,126.006,126.3073,8489.0
2023-02-23 09:45:00,134.18,134.32,133.98,134.04,7542.0,126.3261,126.4579,126.1378,126.1943,7542.0
2023-02-23 09:50:00,134.05,134.16,133.94,133.99,5141.0,126.2037,126.3073,126.1001,126.1472,5141.0
2023-02-23 09:55:00,134.05,134.24,134.0,134.16,5746.0,126.2037,126.3826,126.1566,126.3073,5746.0
2023-02-23 10:00:00,134.19,134.43,134.09,134.39,22422.0,126.3355,126.5614,126.2413,126.5238,22422.0
2023-02-23 10:05:00,134.33,134.42,134.05,134.35,11527.0,126.4673,126.552,126.2037,126.4861,11527.0
2023-02-23 10:10:00,134.3,134.4,134.03,134.03,22257.0,126.4391,126.5332,126.1849,126.1849,22257.0
2023-02-23 10:15:00,133.95,134.06,133.6,133.68,8213.0,126.1095,126.2131,125.78,125.8553,8213.0
2023-02-23 10:20:00,133.68,133.98,133.66,133.84,8442.0,125.8553,126.1378,125.8365,126.006,8442.0
2023-02-23 10:25:00,133.85,133.96,133.83,133.9,4885.0,126.0154,126.119,125.9966,126.0625,4885.0
2023-02-23 10:30:00,133.95,133.96,133.75,133.89,7971.0,126.1095,126.119,125.9212,126.0531,7971.0
2023-02-23 10:35:00,133.82,133.84,133.7,133.7,9160.0,125.9872,126.006,125.8742,125.8742,9160.0
2023-02-23 10:40:00,133.64,133.71,133.25,133.34,6476.0,125.8177,125.8836,125.4505,125.5352,6476.0
2023-02-23 10:45:00,133.32,133.32,132.72,133.0,8571.0,125.5164,125.5164,124.9515,125.2151,8571.0
2023-02-23 10:50:00,133.0,133.19,132.94,133.03,6691.0,125.2151,125.394,125.1587,125.2434,6691.0
2023-02-23 10:55:00,133.07,133.12,132.98,133.02,3820.0,125.2811,125.3281,125.1963,125.234,3820.0
2023-02-23 11:00:00,132.99,133.22,132.98,133.16,5833.0,125.2057,125.4223,125.1963,125.3658,5833.0
2023-02-23 11:05:00,133.07,133.07,132.79,132.94,9837.0,125.2811,125.2811,125.0174,125.1587,9837.0
2023-02-23 11:10:00,132.91,133.0,132.83,132.9,4355.0,125.1304,125.2151,125.0551,125.121,4355.0
2023-02-23 11:15:00,132.9,132.91,132.76,132.78,9055.0,125.121,125.1304,124.9892,125.008,9055.0
2023-02-23 11:20:00,132.73,132.79,132.43,132.58,10155.0,124.961,125.0174,124.6785,124.8197,10155.0
2023-02-23 11:25:00,132.61,132.61,132.21,132.23,4545.0,124.848,124.848,124.4714,124.4902,4545.0
2023-02-23 11:30:00,132.26,132.34,132.17,132.2,2545.0,124.5185,124.5938,124.4337,124.462,2545.0
2023-02-23 11:35:00,132.18,132.23,132.0,132.02,5371.0,124.4431,124.4902,124.2737,124.2925,5371.0
2023-02-23 11:40:00,132.07,132.08,131.84,131.92,6282.0,124.3396,124.349,124.123,124.1984,6282.0
2023-02-23 11:45:00,131.92,132.1,131.88,131.91,7718.0,124.1984,124.3678,124.1607,124.1889,7718.0
2023-02-23 11:50:00,131.84,131.87,131.65,131.75,4982.0,124.123,124.1513,123.9442,124.0383,4982.0
2023-02-23 11:55:00,131.7,131.72,131.59,131.66,6853.0,123.9912,124.0101,123.8877,123.9536,6853.0
2023-02-23 12:00:00,131.68,131.73,131.52,131.52,6125.0,123.9724,124.0195,123.8218,123.8218,6125.0
2023-02-23 12:05:00,131.54,131.54,131.39,131.39,5363.0,123.8406,123.8406,123.6994,123.6994,5363.0
2023-02-23 12:10:00,131.39,131.54,131.34,131.46,7047.0,123.6994,123.8406,123.6523,123.7653,7047.0
2023-02-23 12:15:00,131.44,131.44,131.25,131.31,4897.0,123.7465,123.7465,123.5676,123.6241,4897.0
2023-02-23 12:20:00,131.31,131.31,131.03,131.17,6763.0,123.6241,123.6241,123.3605,123.4923,6763.0
2023-02-23 12:25:00,131.21,131.25,131.05,131.13,8499.0,123.5299,123.5676,123.3793,123.4546,8499.0
2023-02-23 12:30:00,131.1,131.44,131.02,131.4,9734.0,123.4264,123.7465,123.351,123.7088,9734.0
2023-02-23 12:35:00,131.36,131.46,131.34,131.37,4540.0,123.6711,123.7653,123.6523,123.6806,4540.0
2023-02-23 12:40:00,131.34,131.4,131.21,131.28,7512.0,123.6523,123.7088,123.5299,123.5958,7512.0
2023-02-23 12:45:00,131.26,131.27,131.06,131.14,4327.0,123.577,123.5864,123.3887,123.464,4327.0
2023-02-23 12:50:00,131.17,131.39,131.17,131.19,5018.0,123.4923,123.6994,123.4923,123.5111,5018.0
2023-02-23 12:55:00,131.19,131.33,131.18,131.3,6758.0,123.5111,123.6429,123.5017,123.6147,6758.0
2023-02-23 13:00:00,131.31,131.41,131.14,131.2,6846.0,123.6241,123.7182,123.464,123.5205,6846.0
2023-02-23 13:05:00,131.19,131.25,131.14,131.2,4069.0,123.5111,123.5676,123.464,123.5205,4069.0
2023-02-23 13:10:00,131.17,131.21,131.09,131.14,5558.0,123.4923,123.5299,123.4169,123.464,5558.0
2023-02-23 13:15:00,131.15,131.16,130.88,131.0,7097.0,123.4734,123.4828,123.2192,123.3322,7097.0
2023-02-23 13:20:00,131.03,131.09,130.9,130.93,6149.0,123.3605,123.4169,123.2381,123.2663,6149.0
2023-02-23 13:25:00,130.9,131.07,130.86,131.06,7365.0,123.2381,123.3981,123.2004,123.3887,7365.0
2023-02-23 13:30:00,131.06,131.06,130.91,130.95,6202.0,123.3887,123.3887,123.2475,123.2851,6202.0
2023-02-23 13:35:00,130.96,130.96,130.73,130.77,5328.0,123.2946,123.2946,123.078,123.1157,5328.0
2023-02-23 13:40:00,130.8,130.95,130.7,130.74,5810.0,123.1439,123.2851,123.0498,123.0874,5810.0
2023-02-23 13:45:00,130.72,130.92,130.71,130.92,5170.0,123.0686,123.2569,123.0592,123.2569,5170.0
2023-02-23 13:50:00,130.96,130.96,130.85,130.85,4260.0,123.2946,123.2946,123.191,123.191,4260.0
2023-02-23 13:55:00,130.89,130.92,130.77,130.83,6688.0,123.2287,123.2569,123.1157,123.1722,6688.0
2023-02-23 14:00:00,130.81,130.86,130.74,130.81,7396.0,123.1533,123.2004,123.0874,123.1533,7396.0
2023-02-23 14:05:00,130.84,130.91,130.79,130.84,5285.0,123.1816,123.2475,123.1345,123.1816,5285.0
2023-02-23 14:10:00,130.8,130.95,130.69,130.94,17457.0,123.1439,123.2851,123.0404,123.2757,17457.0
2023-02-23 14:15:00,130.98,131.23,130.95,131.22,14521.0,123.3134,123.5488,123.2851,123.5393,14521.0
2023-02-23 14:20:00,131.18,131.39,131.18,131.34,14620.0,123.5017,123.6994,123.5017,123.6523,14620.0
2023-02-23 14:25:00,131.37,131.42,131.24,131.29,9507.0,123.6806,123.7276,123.5582,123.6052,9507.0
2023-02-23 14:30:00,131.28,131.41,131.23,131.35,8213.0,123.5958,123.7182,123.5488,123.6617,8213.0
2023-02-23 14:35:00,131.37,131.51,131.33,131.45,6779.0,123.6806,123.8124,123.6429,123.7559,6779.0
2023-02-23 14:40:00,131.42,131.49,131.25,131.33,6874.0,123.7276,123.7935,123.5676,123.6429,6874.0
2023-02-23 14:45:00,131.36,131.4,131.28,131.38,7522.0,123.6711,123.7088,123.5958,123.69,7522.0
2023-02-23 14:50:00,131.42,131.48,131.32,131.46,6563.0,123.7276,123.7841,123.6335,123.7653,6563.0
2023-02-23 14:55:00,131.47,131.47,131.31,131.32,8248.0,123.7747,123.7747,123.6241,123.6335,8248.0
2023-02-23 15:00:00,131.35,131.67,131.35,131.67,12446.0,123.6617,123.963,123.6617,123.963,12446.0
2023-02-23 15:05:00,131.65,132.1,131.65,131.97,33385.0,123.9442,124.3678,123.9442,124.2454,33385.0
2023-02-23 15:10:00,131.99,132.02,131.84,131.96,8971.0,124.2643,124.2925,124.123,124.236,8971.0
2023-02-23 15:15:00,131.97,132.06,131.88,131.88,7102.0,124.2454,124.3302,124.1607,124.1607,7102.0
2023-02-23 15:20:00,131.91,131.96,131.82,131.93,7602.0,124.1889,124.236,124.1042,124.2078,7602.0
2023-02-23 15:25:00,131.93,132.08,131.93,132.0,8993.0,124.2078,124.349,124.2078,124.2737,8993.0
2023-02-23 15:30:00,131.98,132.03,131.85,132.03,14169.0,124.2549,124.3019,124.1325,124.3019,14169.0
2023-02-23 15:35:00,132.03,132.03,131.88,131.99,11925.0,124.3019,124.3019,124.1607,124.2643,11925.0
2023-02-23 15:40:00,131.96,132.04,131.84,131.92,21770.0,124.236,124.3113,124.123,124.1984,21770.0
2023-02-23 15:45:00,131.92,131.98,131.75,131.81,29763.0,124.1984,124.2549,124.0383,124.0948,29763.0
2023-02-23 15:50:00,131.85,131.93,131.77,131.83,38356.0,124.1325,124.2078,124.0571,124.1136,38356.0
2023-02-23 15:55:00,131.81,131.99,131.79,131.87,60382.0,124.0948,124.2643,124.076,124.1513,60382.0
2023-02-24 09:30:00,131.1,131.1,130.43,130.76,11565.0,123.4264,123.4264,122.7956,123.1063,11565.0
2023-02-24 09:35:00,130.78,131.05,130.58,131.05,4637.0,123.1251,123.3793,122.9368,123.3793,4637.0
2023-02-24 09:40:00,130.82,130.82,130.46,130.57,4669.0,123.1627,123.1627,122.8238,122.9274,4669.0
2023-02-24 09:45:00,130.42,130.42,130.1,130.28,4935.0,122.7862,122.7862,122.4849,122.6544,4935.0
2023-02-24 09:50:00,130.36,130.72,130.36,130.65,7380.0,122.7297,123.0686,122.7297,123.0027,7380.0
2023-02-24 09:55:00,130.72,130.81,130.65,130.7,2487.0,123.0686,123.1533,123.0027,123.0498,2487.0
2023-02-24 10:00:00,130.68,131.1,130.66,130.85,6151.0,123.0309,123.4264,123.0121,123.191,6151.0
2023-02-24 10:05:00,130.96,131.16,130.85,130.85,8496.0,123.2946,123.4828,123.191,123.191,8496.0
2023-02-24 10:10:00,130.78,130.78,130.29,130.38,6033.0,123.1251,123.1251,122.6638,122.7485,6033.0
2023-02-24 10:15:00,130.4,130.4,130.01,130.3,7195.0,122.7673,122.7673,122.4002,122.6732,7195.0
2023-02-24 10:20:00,130.32,130.53,130.21,130.49,3921.0,122.692,122.8897,122.5885,122.8521,3921.0
2023-02-24 10:25:00,130.36,130.58,130.3,130.5,3670.0,122.7297,122.9368,122.6732,122.8615,3670.0
2023-02-24 10:30:00,130.53,130.85,130.46,130.74,5692.0,122.8897,123.191,122.8238,123.0874,5692.0
2023-02-24 10:35:00,130.75,130.85,130.72,130.76,2885.0,123.0968,123.191,123.0686,123.1063,2885.0
2023-02-24 10:40:00,130.7,130.8,130.64,130.77,4520.0,123.0498,123.1439,122.9933,123.1157,4520.0
2023-02-24 10:45:00,130.8,130.85,130.63,130.63,4138.0,123.1439,123.191,122.9839,122.9839,4138.0
2023-02-24 10:50:00,130.65,130.74,130.54,130.74,2925.0,123.0027,123.0874,122.8991,123.0874,2925.0
2023-02-24 10:55:00,130.72,130.9,130.67,130.81,4482.0,123.0686,123.2381,123.0215,123.1533,4482.0
2023-02-24 11:00:00,130.92,131.08,130.87,131.0,3541.0,123.2569,123.4075,123.2098,123.3322,3541.0
2023-02-24 11:05:00,131.09,131.16,130.94,130.94,2934.0,123.4169,123.4828,123.2757,123.2757,2934.0
2023-02-24 11:10:00,130.92,131.1,130.89,131.02,2920.0,123.2569,123.4264,123.2287,123.351,2920.0
2023-02-24 11:15:00,131.0,131.11,130.99,131.03,2001.0,123.3322,123.4358,123.3228,123.3605,2001.0
2023-02-24 11:20:00,131.03,131.11,131.01,131.01,1758.0,123.3605,123.4358,123.3416,123.3416,1758.0
2023-02-24 11:25:00,131.09,131.28,131.09,131.18,5253.0,123.4169,123.5958,123.4169,123.5017,5253.0
2023-02-24 11:30:00,131.22,131.53,131.2,131.35,4180.0,123.5393,123.8312,123.5205,123.6617,4180.0
2023-02-24 11:35:00,131.33,131.38,131.2,131.25,4708.0,123.6429,123.69,123.5205,123.5676,4708.0
2023-02-24 11:40:00,131.28,131.66,131.28,131.57,2639.0,123.5958,123.9536,123.5958,123.8688,2639.0
2023-02-24 11:45:00,131.67,131.74,131.55,131.59,5464.0,123.963,124.0289,123.85,123.8877,5464.0
2023-02-24 11:50:00,131.64,131.76,131.63,131.65,4917.0,123.9348,124.0477,123.9253,123.9442,4917.0
2023-02-24 11:55:00,131.73,131.77,131.64,131.64,1913.0,124.0195,124.0571,123.9348,123.9348,1913.0
2023-02-24 12:00:00,131.68,131.71,131.64,131.64,1977.0,123.9724,124.0007,123.9348,123.9348,1977.0
2023-02-24 12:05:00,131.59,131.67,131.58,131.64,3368.0,123.8877,123.963,123.8783,123.9348,3368.0
2023-02-24 12:10:00,131.67,131.71,131.66,131.71,1207.0,123.963,124.0007,123.9536,124.0007,1207.0
2023-02-24 12:15:00,131.73,131.73,131.45,131.54,5432.0,124.0195,124.0195,123.7559,123.8406,5432.0
2023-02-24 12:20:00,131.55,131.6,131.47,131.53,3894.0,123.85,123.8971,123.7747,123.8312,3894.0
2023-02-24 12:25:00,131.49,131.55,131.44,131.51,4763.0,123.7935,123.85,123.7465,123.8124,4763.0
2023-02-24 12:30:00,131.51,131.56,131.42,131.46,4178.0,123.8124,123.8594,123.7276,123.7653,4178.0
2023-02-24 12:35:00,131.47,131.5,131.34,131.5,2907.0,123.7747,123.8029,123.6523,123.8029,2907.0
2023-02-24 12:40:00,131.48,131.51,131.43,131.44,3578.0,123.7841,123.8124,123.737,123.7465,3578.0
2023-02-24 12:45:00,131.46,131.46,131.36,131.39,3042.0,123.7653,123.7653,123.6711,123.6994,3042.0
2023-02-24 12:50:00,131.42,131.51,131.38,131.43,2696.0,123.7276,123.8124,123.69,123.737,2696.0
2023-02-24 12:55:00,131.41,131.41,131.25,131.28,3666.0,123.7182,123.7182,123.5676,123.5958,3666.0
2023-02-24 13:00:00,131.3,131.35,131.2,131.31,5218.0,123.6147,123.6617,123.5205,123.6241,5218.0
2023-02-24 13:05:00,131.34,131.36,131.24,131.31,3624.0,123.6523,123.6711,123.5582,123.6241,3624.0
2023-02-24 13:10:00,131.31,131.48,131.25,131.36,4719.0,123.6241,123.7841,123.5676,123.6711,4719.0
2023-02-24 13:15:00,131.39,131.46,131.22,131.24,4288.0,123.6994,123.7653,123.5393,123.5582,4288.0
2023-02-24 13:20:00,131.22,131.39,131.1,131.37,5908.0,123.5393,123.6994,123.4264,123.6806,5908.0
2023-02-24 13:25:00,131.38,131.43,131.33,131.4,4285.0,123.69,123.737,123.6429,123.7088,4285.0
2023-02-24 13:30:00,131.4,131.4,131.2,131.29,6635.0,123.7088,123.7088,123.5205,123.6052,6635.0
2023-02-24 13:35:00,131.3,131.53,131.24,131.3,6353.0,123.6147,123.8312,123.5582,123.6147,6353.0
2023-02-24 13:40:00,131.33,131.52,131.31,131.46,4177.0,123.6429,123.8218,123.6241,123.7653,4177.0
2023-02-24 13:45:00,131.5,131.53,131.41,131.41,5432.0,123.8029,123.8312,123.7182,123.7182,5432.0
2023-02-24 13:50:00,131.38,131.55,131.36,131.54,8665.0,123.69,123.85,123.6711,123.8406,8665.0
2023-02-24 13:55:00,131.52,131.62,131.26,131.43,45294.0,123.8218,123.9159,123.577,123.737,45294.0
2023-02-24 14:00:00,131.45,131.6,131.38,131.49,7008.0,123.7559,123.8971,123.69,123.7935,7008.0
2023-02-24 14:05:00,131.46,131.57,131.41,131.53,5263.0,123.7653,123.8688,123.7182,123.8312,5263.0
2023-02-24 14:10:00,131.53,131.54,131.38,131.41,5979.0,123.8312,123.8406,123.69,123.7182,5979.0
2023-02-24 14:15:00,131.47,131.64,131.42,131.58,9909.0,123.7747,123.9348,123.7276,123.8783,9909.0
2023-02-24 14:20:00,131.56,131.64,131.47,131.52,7191.0,123.8594,123.9348,123.7747,123.8218,7191.0
2023-02-24 14:25:00,131.56,131.58,131.43,131.51,4070.0,123.8594,123.8783,123.737,123.8124,4070.0
2023-02-24 14:30:00,131.47,131.5,131.37,131.37,11801.0,123.7747,123.8029,123.6806,123.6806,11801.0
2023-02-24 14:35:00,131.37,131.43,131.32,131.33,5802.0,123.6806,123.737,123.6335,123.6429,5802.0
2023-02-24 14:40:00,131.35,131.42,131.16,131.18,11797.0,123.6617,123.7276,123.4828,123.5017,11797.0
2023-02-24 14:45:00,131.17,131.47,131.15,131.44,11013.0,123.4923,123.7747,123.4734,123.7465,11013.0
2023-02-24 14:50:00,131.45,131.56,131.43,131.43,10640.0,123.7559,123.8594,123.737,123.737,10640.0
2023-02-24 14:55:00,131.43,131.64,131.39,131.52,9808.0,123.737,123.9348,123.6994,123.8218,9808.0
2023-02-24 15:00:00,131.5,131.85,131.5,131.74,29697.0,123.8029,124.1325,123.8029,124.0289,29697.0
2023-02-24 15:05:00,131.75,132.03,131.74,131.96,9687.0,124.0383,124.3019,124.0289,124.236,9687.0
2023-02-24 15:10:00,131.98,131.98,131.69,131.75,9655.0,124.2549,124.2549,123.9818,124.0383,9655.0
2023-02-24 15:15:00,131.71,131.84,131.67,131.84,9302.0,124.0007,124.123,123.963,124.123,9302.0
2023-02-24 15:20:00,131.86,131.95,131.85,131.9,9747.0,124.1419,124.2266,124.1325,124.1795,9747.0
2023-02-24 15:25:00,131.89,131.99,131.7,131.75,23747.0,124.1701,124.2643,123.9912,124.0383,23747.0
2023-02-24 15:30:00,131.72,131.76,131.48,131.48,16740.0,124.0101,124.0477,123.7841,123.7841,16740.0
2023-02-24 15:35:00,131.48,131.48,131.23,131.23,20012.0,123.7841,123.7841,123.5488,123.5488,20012.0
2023-02-24 15:40:00,131.24,131.31,131.17,131.22,24381.0,123.5582,123.6241,123.4923,123.5393,24381.0
2023-02-24 15:45:00,131.21,131.25,131.1,131.18,30176.0,123.5299,123.5676,123.4264,123.5017,30176.0
2023-02-24 15:50:00,131.2,131.24,130.89,131.24,49849.0,123.5205,123.5582,123.2287,123.5582,49849.0
2023-02-24 15:55:00,131.25,131.65,131.25,131.56,76895.0,123.5676,123.9442,123.5676,123.8594,76895.0
2023-02-27 09:30:00,131.13,131.66,130.43,130.71,21075.0,124.3067,124.8091,123.6431,123.9085,21075.0
2023-02-27 09:35:00,130.81,131.09,130.69,131.0,2961.0,124.0033,124.2688,123.8896,124.1834,2961.0
2023-02-27 09:40:00,131.06,131.09,130.85,130.85,3543.0,124.2403,124.2688,124.0412,124.0412,3543.0
2023-02-27 09:45:00,130.88,131.03,130.61,131.03,8304.0,124.0697,124.2119,123.8137,124.2119,8304.0
2023-02-27 09:50:00,131.02,131.16,131.0,131.14,6141.0,124.2024,124.3351,124.1834,124.3162,6141.0
2023-02-27 09:55:00,131.13,131.25,130.79,131.22,5380.0,124.3067,124.4204,123.9844,124.392,5380.0
2023-02-27 10:00:00,131.28,131.29,131.01,131.01,5820.0,124.4489,124.4584,124.1929,124.1929,5820.0
2023-02-27 10:05:00,130.96,131.02,130.7,131.02,6545.0,124.1455,124.2024,123.8991,124.2024,6545.0
2023-02-27 10:10:00,131.04,131.13,130.96,130.96,5517.0,124.2214,124.3067,124.1455,124.1455,5517.0
2023-02-27 10:15:00,130.93,131.01,130.78,131.01,7784.0,124.1171,124.1929,123.9749,124.1929,7784.0
2023-02-27 10:20:00,131.01,131.07,130.92,131.02,6117.0,124.1929,124.2498,124.1076,124.2024,6117.0
2023-02-27 10:25:00,131.06,131.11,130.74,130.76,16263.0,124.2403,124.2877,123.937,123.9559,16263.0
2023-02-27 10:30:00,130.72,130.9,130.68,130.83,7137.0,123.918,124.0886,123.8801,124.0223,7137.0
2023-02-27 10:35:00,130.84,130.84,130.4,130.4,3761.0,124.0318,124.0318,123.6147,123.6147,3761.0
2023-02-27 10:40:00,130.39,130.51,130.32,130.5,6814.0,123.6052,123.7189,123.5388,123.7095,6814.0
2023-02-27 10:45:00,130.49,130.49,130.27,130.27,3212.0,123.7,123.7,123.4914,123.4914,3212.0
2023-02-27 10:50:00,130.27,130.29,130.2,130.25,4055.0,123.4914,123.5104,123.4251,123.4725,4055.0
2023-02-27 10:55:00,130.25,130.25,130.03,130.16,10103.0,123.4725,123.4725,123.2639,123.3871,10103.0
2023-02-27 11:00:00,130.17,130.37,130.17,130.35,4834.0,123.3966,123.5862,123.3966,123.5673,4834.0
2023-02-27 11:05:00,130.32,130.42,130.13,130.2,5217.0,123.5388,123.6336,123.3587,123.4251,5217.0
2023-02-27 11:10:00,130.16,130.17,129.74,129.78,5175.0,123.3871,123.3966,122.989,123.0269,5175.0
2023-02-27 11:15:00,129.74,129.84,129.54,129.59,9193.0,122.989,123.0838,122.7994,122.8468,9193.0
2023-02-27 11:20:00,129.58,129.76,129.32,129.32,4488.0,122.8373,123.008,122.5909,122.5909,4488.0
2023-02-27 11:25:00,129.29,129.31,129.12,129.12,8246.0,122.5624,122.5814,122.4013,122.4013,8246.0
2023-02-27 11:30:00,129.11,129.14,128.9,129.05,10083.0,122.3918,122.4202,122.1927,122.3349,10083.0
2023-02-27 11:35:00,129.05,129.41,129.01,129.41,6132.0,122.3349,122.6762,122.297,122.6762,6132.0
2023-02-27 11:40:00,129.45,129.47,129.31,129.33,3369.0,122.7141,122.7331,122.5814,122.6003,3369.0
2023-02-27 11:45:00,129.31,129.32,129.13,129.15,4139.0,122.5814,122.5909,122.4107,122.4297,4139.0
2023-02-27 11:50:00,129.15,129.18,129.02,129.13,9745.0,122.4297,122.4581,122.3065,122.4107,9745.0
2023-02-27 11:55:00,129.13,129.26,129.07,129.16,11486.0,122.4107,122.534,122.3539,122.4392,11486.0
2023-02-27 12:00:00,129.19,129.22,128.9,129.0,11378.0,122.4676,122.4961,122.1927,122.2875,11378.0
2023-02-27 12:05:00,129.0,129.05,128.9,128.99,4594.0,122.2875,122.3349,122.1927,122.278,4594.0
2023-02-27 12:10:00,129.0,129.29,128.8,129.18,16378.0,122.2875,122.5624,122.0979,122.4581,16378.0
2023-02-27 12:15:00,129.18,129.21,129.06,129.06,3514.0,122.4581,122.4866,122.3444,122.3444,3514.0
2023-02-27 12:20:00,129.06,129.13,128.94,128.98,8810.0,122.3444,122.4107,122.2306,122.2686,8810.0
2023-02-27 12:25:00,128.97,129.18,128.9,128.9,10142.0,122.2591,122.4581,122.1927,122.1927,10142.0
2023-02-27 12:30:00,128.91,129.05,128.89,128.94,7580.0,122.2022,122.3349,122.1832,122.2306,7580.0
2023-02-27 12:35:00,128.97,129.09,128.97,129.01,6883.0,122.2591,122.3728,122.2591,122.297,6883.0
2023-02-27 12:40:00,129.01,129.51,128.96,129.49,20933.0,122.297,122.771,122.2496,122.752,20933.0
2023-02-27 12:45:00,129.48,129.48,129.26,129.41,4255.0,122.7425,122.7425,122.534,122.6762,4255.0
2023-02-27 12:50:00,129.44,129.54,129.28,129.39,3929.0,122.7046,122.7994,122.5529,122.6572,3929.0
2023-02-27 12:55:00,129.44,129.49,129.33,129.33,6041.0,122.7046,122.752,122.6003,122.6003,6041.0
2023-02-27 13:00:00,129.31,129.4,129.24,129.24,6268.0,122.5814,122.6667,122.515,122.515,6268.0
2023-02-27 13:05:00,129.29,129.29,129.02,129.02,6676.0,122.5624,122.5624,122.3065,122.3065,6676.0
2023-02-27 13:10:00,129.02,129.08,128.9,129.01,11070.0,122.3065,122.3633,122.1927,122.297,11070.0
2023-02-27 13:15:00,129.05,129.13,128.96,128.98,7488.0,122.3349,122.4107,122.2496,122.2686,7488.0
2023-02-27 13:20:00,128.95,129.04,128.87,128.87,9528.0,122.2401,122.3254,122.1643,122.1643,9528.0
2023-02-27 13:25:00,128.88,128.88,128.78,128.83,6536.0,122.1738,122.1738,122.079,122.1264,6536.0
2023-02-27 13:30:00,128.83,128.85,128.75,128.85,7198.0,122.1264,122.1453,122.0505,122.1453,7198.0
2023-02-27 13:35:00,128.84,128.91,128.83,128.91,7021.0,122.1358,122.2022,122.1264,122.2022,7021.0
2023-02-27 13:40:00,128.93,128.97,128.62,128.68,12065.0,122.2212,122.2591,121.9273,121.9842,12065.0
2023-02-27 13:45:00,128.65,128.86,128.58,128.81,8670.0,121.9557,122.1548,121.8894,122.1074,8670.0
2023-02-27 13:50:00,128.79,128.88,128.6,128.88,8667.0,122.0884,122.1738,121.9083,122.1738,8667.0
2023-02-27 13:55:00,128.87,129.16,128.85,129.1,16987.0,122.1643,122.4392,122.1453,122.3823,16987.0
2023-02-27 14:00:00,129.12,129.25,129.06,129.11,6042.0,122.4013,122.5245,122.3444,122.3918,6042.0
2023-02-27 14:05:00,129.15,129.3,129.15,129.29,6407.0,122.4297,122.5719,122.4297,122.5624,6407.0
2023-02-27 14:10:00,129.33,129.51,129.32,129.51,11219.0,122.6003,122.771,122.5909,122.771,11219.0
2023-02-27 14:15:00,129.48,129.56,129.14,129.18,15899.0,122.7425,122.8184,122.4202,122.4581,15899.0
2023-02-27 14:20:00,129.22,129.26,128.91,128.96,10374.0,122.4961,122.534,122.2022,122.2496,10374.0
2023-02-27 14:25:00,128.96,128.99,128.87,128.91,7311.0,122.2496,122.278,122.1643,122.2022,7311.0
2023-02-27 14:30:00,128.89,128.89,128.79,128.86,10244.0,122.1832,122.1832,122.0884,122.1548,10244.0
2023-02-27 14:35:00,128.87,128.89,128.77,128.88,9480.0,122.1643,122.1832,122.0695,122.1738,9480.0
2023-02-27 14:40:00,128.88,128.88,128.64,128.66,6999.0,122.1738,122.1738,121.9462,121.9652,6999.0
2023-02-27 14:45:00,128.64,128.68,128.52,128.62,15655.0,121.9462,121.9842,121.8325,121.9273,15655.0
2023-02-27 14:50:00,128.59,128.68,128.54,128.59,4937.0,121.8988,121.9842,121.8514,121.8988,4937.0
2023-02-27 14:55:00,128.58,128.74,128.48,128.71,24185.0,121.8894,122.041,121.7946,122.0126,24185.0
2023-02-27 15:00:00,128.71,128.9,128.7,128.89,7116.0,122.0126,122.1927,122.0031,122.1832,7116.0
2023-02-27 15:05:00,128.87,129.0,128.77,128.97,16975.0,122.1643,122.2875,122.0695,122.2591,16975.0
2023-02-27 15:10:00,128.88,129.0,128.85,128.92,10115.0,122.1738,122.2875,122.1453,122.2117,10115.0
2023-02-27 15:15:00,128.96,128.98,128.79,128.87,17323.0,122.2496,122.2686,122.0884,122.1643,17323.0
2023-02-27 15:20:00,128.88,128.9,128.71,128.85,15236.0,122.1738,122.1927,122.0126,122.1453,15236.0
2023-02-27 15:25:00,128.84,128.91,128.8,128.91,16484.0,122.1358,122.2022,122.0979,122.2022,16484.0
2023-02-27 15:30:00,128.91,128.95,128.83,128.94,11325.0,122.2022,122.2401,122.1264,122.2306,11325.0
2023-02-27 15:35:00,128.94,129.0,128.66,128.81,17020.0,122.2306,122.2875,121.9652,122.1074,17020.0
2023-02-27 15:40:00,128.8,128.91,128.74,128.84,22961.0,122.0979,122.2022,122.041,122.1358,22961.0
2023-02-27 15:45:00,128.86,129.07,128.85,128.93,24805.0,122.1548,122.3539,122.1453,122.2212,24805.0
2023-02-27 15:50:00,128.9,129.11,128.88,128.96,54441.0,122.1927,122.3918,122.1738,122.2496,54441.0
2023-02-27 15:55:00,128.94,129.03,128.64,129.01,168047.0,122.2306,122.3159,121.9462,122.297,168047.0
2023-02-28 09:30:00,129.1,129.1,128.12,128.12,15329.0,122.3823,122.3823,121.4533,121.4533,15329.0
2023-02-28 09:35:00,128.11,128.26,127.63,128.15,7000.0,121.4438,121.586,120.9888,121.4817,7000.0
2023-02-28 09:40:00,128.17,128.8,128.08,128.67,5320.0,121.5007,122.0979,121.4154,121.9747,5320.0
2023-02-28 09:45:00,128.78,128.86,128.39,128.69,15330.0,122.079,122.1548,121.7093,121.9936,15330.0
2023-02-28 09:50:00,128.83,129.01,128.78,128.97,3933.0,122.1264,122.297,122.079,122.2591,3933.0
2023-02-28 09:55:00,129.01,129.17,128.99,129.13,3106.0,122.297,122.4487,122.278,122.4107,3106.0
2023-02-28 10:00:00,129.12,129.17,128.93,129.02,4657.0,122.4013,122.4487,122.2212,122.3065,4657.0
2023-02-28 10:05:00,129.03,129.08,128.85,128.94,5478.0,122.3159,122.3633,122.1453,122.2306,5478.0
2023-02-28 10:10:00,128.91,128.91,128.68,128.84,5639.0,122.2022,122.2022,121.9842,122.1358,5639.0
2023-02-28 10:15:00,128.81,128.83,128.68,128.77,5957.0,122.1074,122.1264,121.9842,122.0695,5957.0
2023-02-28 10:20:00,128.74,128.88,128.6,128.86,5751.0,122.041,122.1738,121.9083,122.1548,5751.0
2023-02-28 10:25:00,128.87,128.87,128.76,128.84,9323.0,122.1643,122.1643,122.06,122.1358,9323.0
2023-02-28 10:30:00,128.81,128.84,128.69,128.74,7987.0,122.1074,122.1358,121.9936,122.041,7987.0
2023-02-28 10:35:00,128.74,128.9,128.72,128.81,6253.0,122.041,122.1927,122.0221,122.1074,6253.0
2023-02-28 10:40:00,128.82,128.94,128.81,128.83,16653.0,122.1169,122.2306,122.1074,122.1264,16653.0
2023-02-28 10:45:00,128.82,128.85,128.64,128.84,6903.0,122.1169,122.1453,121.9462,122.1358,6903.0
2023-02-28 10:50:00,128.81,128.93,128.75,128.88,11016.0,122.1074,122.2212,122.0505,122.1738,11016.0
2023-02-28 10:55:00,128.83,129.09,128.72,129.02,20129.0,122.1264,122.3728,122.0221,122.3065,20129.0
2023-02-28 11:00:00,129.1,129.26,129.03,129.13,4339.0,122.3823,122.534,122.3159,122.4107,4339.0
2023-02-28 11:05:00,129.19,129.24,129.05,129.19,3651.0,122.4676,122.515,122.3349,122.4676,3651.0
2023-02-28 11:10:00,129.19,129.31,129.14,129.28,5494.0,122.4676,122.5814,122.4202,122.5529,5494.0
2023-02-28 11:15:00,129.28,129.42,129.27,129.27,8185.0,122.5529,122.6857,122.5435,122.5435,8185.0
2023-02-28 11:20:00,129.27,129.35,129.18,129.18,4990.0,122.5435,122.6193,122.4581,122.4581,4990.0
2023-02-28 11:25:00,129.15,129.3,129.11,129.16,6498.0,122.4297,122.5719,122.3918,122.4392,6498.0
2023-02-28 11:30:00,129.17,129.29,129.16,129.27,3672.0,122.4487,122.5624,122.4392,122.5435,3672.0
2023-02-28 11:35:00,129.28,129.28,129.21,129.27,1343.0,122.5529,122.5529,122.4866,122.5435,1343.0
2023-02-28 11:40:00,129.23,129.37,129.22,129.37,1951.0,122.5055,122.6383,122.4961,122.6383,1951.0
2023-02-28 11:45:00,129.33,129.35,129.18,129.18,3450.0,122.6003,122.6193,122.4581,122.4581,3450.0
2023-02-28 11:50:00,129.15,129.18,129.1,129.17,2290.0,122.4297,122.4581,122.3823,122.4487,2290.0
2023-02-28 11:55:00,129.19,129.19,129.05,129.05,7021.0,122.4676,122.4676,122.3349,122.3349,7021.0
2023-02-28 12:00:00,129.06,129.06,128.93,129.05,3143.0,122.3444,122.3444,122.2212,122.3349,3143.0
2023-02-28 12:05:00,129.07,129.1,128.95,128.98,5155.0,122.3539,122.3823,122.2401,122.2686,5155.0
2023-02-28 12:10:00,129.01,129.24,128.97,129.24,3807.0,122.297,122.515,122.2591,122.515,3807.0
2023-02-28 12:15:00,129.28,129.34,129.21,129.23,4725.0,122.5529,122.6098,122.4866,122.5055,4725.0
2023-02-28 12:20:00,129.24,129.29,129.2,129.24,3443.0,122.515,122.5624,122.4771,122.515,3443.0
2023-02-28 12:25:00,129.25,129.32,129.2,129.32,4077.0,122.5245,122.5909,122.4771,122.5909,4077.0
2023-02-28 12:30:00,129.32,129.4,129.29,129.39,5103.0,122.5909,122.6667,122.5624,122.6572,5103.0
2023-02-28 12:35:00,129.37,129.37,129.22,129.25,10679.0,122.6383,122.6383,122.4961,122.5245,10679.0
2023-02-28 12:40:00,129.25,129.33,129.21,129.33,4353.0,122.5245,122.6003,122.4866,122.6003,4353.0
2023-02-28 12:45:00,129.34,129.44,129.18,129.24,8170.0,122.6098,122.7046,122.4581,122.515,8170.0
2023-02-28 12:50:00,129.23,129.4,129.23,129.34,5596.0,122.5055,122.6667,122.5055,122.6098,5596.0
2023-02-28 12:55:00,129.34,129.46,129.34,129.37,5085.0,122.6098,122.7236,122.6098,122.6383,5085.0
2023-02-28 13:00:00,129.36,129.47,129.34,129.42,4567.0,122.6288,122.7331,122.6098,122.6857,4567.0
2023-02-28 13:05:00,129.47,129.49,129.19,129.22,5297.0,122.7331,122.752,122.4676,122.4961,5297.0
2023-02-28 13:10:00,129.25,129.34,129.19,129.22,5791.0,122.5245,122.6098,122.4676,122.4961,5791.0
2023-02-28 13:15:00,129.24,129.28,129.2,129.2,3601.0,122.515,122.5529,122.4771,122.4771,3601.0
2023-02-28 13:20:00,129.21,129.38,129.21,129.37,3698.0,122.4866,122.6477,122.4866,122.6383,3698.0
2023-02-28 13:25:00,129.35,129.35,129.27,129.31,6172.0,122.6193,122.6193,122.5435,122.5814,6172.0
2023-02-28 13:30:00,129.31,129.34,129.14,129.17,3733.0,122.5814,122.6098,122.4202,122.4487,3733.0
2023-02-28 13:35:00,129.17,129.24,129.09,129.1,5039.0,122.4487,122.515,122.3728,122.3823,5039.0
2023-02-28 13:40:00,129.09,129.18,129.07,129.15,3800.0,122.3728,122.4581,122.3539,122.4297,3800.0
2023-02-28 13:45:00,129.16,129.33,129.16,129.28,4226.0,122.4392,122.6003,122.4392,122.5529,4226.0
2023-02-28 13:50:00,129.26,129.26,129.13,129.22,2175.0,122.534,122.534,122.4107,122.4961,2175.0
2023-02-28 13:55:00,129.2,129.3,129.18,129.28,4014.0,122.4771,122.5719,122.4581,122.5529,4014.0
2023-02-28 14:00:00,129.3,129.37,129.18,129.18,4405.0,122.5719,122.6383,122.4581,122.4581,4405.0
2023-02-28 14:05:00,129.19,129.19,128.99,129.04,4194.0,122.4676,122.4676,122.278,122.3254,4194.0
2023-02-28 14:10:00,129.01,129.03,128.84,128.84,4147.0,122.297,122.3159,122.1358,122.1358,4147.0
2023-02-28 14:15:00,128.81,128.81,128.72,128.72,2065.0,122.1074,122.1074,122.0221,122.0221,2065.0
2023-02-28 14:20:00,128.68,128.8,128.66,128.77,3202.0,121.9842,122.0979,121.9652,122.0695,3202.0
2023-02-28 14:25:00,128.77,128.8,128.68,128.68,5456.0,122.0695,122.0979,121.9842,121.9842,5456.0
2023-02-28 14:30:00,128.69,128.75,128.64,128.75,5557.0,121.9936,122.0505,121.9462,122.0505,5557.0
2023-02-28 14:35:00,128.7,128.86,128.7,128.86,7590.0,122.0031,122.1548,122.0031,122.1548,7590.0
2023-02-28 14:40:00,128.81,128.81,128.7,128.72,3628.0,122.1074,122.1074,122.0031,122.0221,3628.0
2023-02-28 14:45:00,128.75,128.79,128.64,128.75,6379.0,122.0505,122.0884,121.9462,122.0505,6379.0
2023-02-28 14:50:00,128.78,128.8,128.68,128.73,6102.0,122.079,122.0979,121.9842,122.0316,6102.0
2023-02-28 14:55:00,128.76,128.76,128.58,128.64,8201.0,122.06,122.06,121.8894,121.9462,8201.0
2023-02-28 15:00:00,128.65,128.65,128.44,128.5,5497.0,121.9557,121.9557,121.7566,121.8135,5497.0
2023-02-28 15:05:00,128.49,128.68,128.42,128.68,15014.0,121.804,121.9842,121.7377,121.9842,15014.0
2023-02-28 15:10:00,128.66,128.79,128.64,128.77,9573.0,121.9652,122.0884,121.9462,122.0695,9573.0
2023-02-28 15:15:00,128.78,128.89,128.78,128.78,15033.0,122.079,122.1832,122.079,122.079,15033.0
2023-02-28 15:20:00,128.74,128.83,128.71,128.83,7694.0,122.041,122.1264,122.0126,122.1264,7694.0
2023-02-28 15:25:00,128.83,128.94,128.82,128.88,10984.0,122.1264,122.2306,122.1169,122.1738,10984.0
2023-02-28 15:30:00,128.89,128.91,128.73,128.75,15360.0,122.1832,122.2022,122.0316,122.0505,15360.0
2023-02-28 15:35:00,128.77,128.83,128.68,128.8,19536.0,122.0695,122.1264,121.9842,122.0979,19536.0
2023-02-28 15:40:00,128.79,129.06,128.78,129.04,32070.0,122.0884,122.3444,122.079,122.3254,32070.0
2023-02-28 15:45:00,129.02,129.1,128.84,128.85,28191.0,122.3065,122.3823,122.1358,122.1453,28191.0
2023-02-28 15:50:00,128.99,129.18,128.86,129.07,33512.0,122.278,122.4581,122.1548,122.3539,33512.0
2023-02-28 15:55:00,129.09,129.24,128.76,128.76,138593.0,122.3728,122.515,122.06,122.06,138593.0
2023-03-01 09:30:00,128.15,128.75,127.46,127.51,10879.0,121.4817,122.0505,120.8276,120.875,10879.0
2023-03-01 09:35:00,127.51,128.24,127.51,128.16,1364.0,120.875,121.5671,120.875,121.4912,1364.0
2023-03-01 09:40:00,128.12,128.22,127.97,127.98,2597.0,121.4533,121.5481,121.3111,121.3206,2597.0
2023-03-01 09:45:00,127.86,128.17,127.79,127.97,11255.0,121.2068,121.5007,121.1405,121.3111,11255.0
2023-03-01 09:50:00,128.13,128.17,127.84,128.02,4300.0,121.4628,121.5007,121.1879,121.3585,4300.0
2023-03-01 09:55:00,128.02,128.18,127.7,127.76,5456.0,121.3585,121.5102,121.0552,121.112,5456.0
2023-03-01 10:00:00,127.71,128.13,127.71,127.86,5624.0,121.0646,121.4628,121.0646,121.2068,5624.0
2023-03-01 10:05:00,127.74,127.98,127.68,127.83,7320.0,121.0931,121.3206,121.0362,121.1784,7320.0
2023-03-01 10:10:00,127.75,127.81,127.56,127.81,6349.0,121.1026,121.1594,120.9224,121.1594,6349.0
2023-03-01 10:15:00,127.86,128.03,127.72,127.75,16892.0,121.2068,121.368,121.0741,121.1026,16892.0
2023-03-01 10:20:00,127.76,127.99,127.72,127.85,7011.0,121.112,121.3301,121.0741,121.1973,7011.0
2023-03-01 10:25:00,127.87,128.01,127.81,127.89,6187.0,121.2163,121.349,121.1594,121.2353,6187.0
2023-03-01 10:30:00,127.93,127.99,127.76,127.98,5355.0,121.2732,121.3301,121.112,121.3206,5355.0
2023-03-01 10:35:00,127.96,128.07,127.87,127.93,13061.0,121.3016,121.4059,121.2163,121.2732,13061.0
2023-03-01 10:40:00,127.92,128.01,127.78,127.87,7412.0,121.2637,121.349,121.131,121.2163,7412.0
2023-03-01 10:45:00,127.82,128.07,127.79,128.07,4894.0,121.1689,121.4059,121.1405,121.4059,4894.0
2023-03-01 10:50:00,128.06,128.12,127.96,127.99,6712.0,121.3964,121.4533,121.3016,121.3301,6712.0
2023-03-01 10:55:00,127.97,128.16,127.92,128.05,10194.0,121.3111,121.4912,121.2637,121.3869,10194.0
2023-03-01 11:00:00,128.03,128.03,127.76,127.87,14404.0,121.368,121.368,121.112,121.2163,14404.0
2023-03-01 11:05:00,127.88,127.88,127.4,127.44,7273.0,121.2258,121.2258,120.7708,120.8087,7273.0
2023-03-01 11:10:00,127.43,127.45,127.22,127.25,8459.0,120.7992,120.8182,120.6001,120.6286,8459.0
2023-03-01 11:15:00,127.26,127.26,127.05,127.05,7441.0,120.6381,120.6381,120.439,120.439,7441.0
2023-03-01 11:20:00,127.05,127.22,126.86,127.15,12193.0,120.439,120.6001,120.2589,120.5338,12193.0
2023-03-01 11:25:00,127.17,127.31,127.13,127.3,8103.0,120.5527,120.6854,120.5148,120.676,8103.0
2023-03-01 11:30:00,127.26,127.51,127.26,127.48,5330.0,120.6381,120.875,120.6381,120.8466,5330.0
2023-03-01 11:35:00,127.57,127.69,127.56,127.69,2664.0,120.9319,121.0457,120.9224,121.0457,2664.0
2023-03-01 11:40:00,127.69,127.83,127.57,127.58,9485.0,121.0457,121.1784,120.9319,120.9414,9485.0
2023-03-01 11:45:00,127.62,127.79,127.57,127.65,6344.0,120.9793,121.1405,120.9319,121.0078,6344.0
2023-03-01 11:50:00,127.7,127.89,127.66,127.75,4972.0,121.0552,121.2353,121.0172,121.1026,4972.0
2023-03-01 11:55:00,127.74,127.76,127.59,127.68,5473.0,121.0931,121.112,120.9509,121.0362,5473.0
2023-03-01 12:00:00,127.67,127.74,127.66,127.72,2294.0,121.0267,121.0931,121.0172,121.0741,2294.0
2023-03-01 12:05:00,127.71,127.74,127.54,127.63,5224.0,121.0646,121.0931,120.9035,120.9888,5224.0
2023-03-01 12:10:00,127.64,127.78,127.63,127.7,6260.0,120.9983,121.131,120.9888,121.0552,6260.0
2023-03-01 12:15:00,127.75,127.82,127.63,127.7,4705.0,121.1026,121.1689,120.9888,121.0552,4705.0
2023-03-01 12:20:00,127.68,127.7,127.6,127.61,4241.0,121.0362,121.0552,120.9604,120.9698,4241.0
2023-03-01 12:25:00,127.59,127.71,127.56,127.6,5075.0,120.9509,121.0646,120.9224,120.9604,5075.0
2023-03-01 12:30:00,127.59,127.67,127.57,127.57,5118.0,120.9509,121.0267,120.9319,120.9319,5118.0
2023-03-01 12:35:00,127.58,127.67,127.58,127.66,3106.0,120.9414,121.0267,120.9414,121.0172,3106.0
2023-03-01 12:40:00,127.66,127.78,127.57,127.73,6665.0,121.0172,121.131,120.9319,121.0836,6665.0
2023-03-01 12:45:00,127.75,127.8,127.7,127.77,3598.0,121.1026,121.15,121.0552,121.1215,3598.0
2023-03-01 12:50:00,127.77,127.77,127.64,127.64,4387.0,121.1215,121.1215,120.9983,120.9983,4387.0
2023-03-01 12:55:00,127.65,127.73,127.55,127.68,5610.0,121.0078,121.0836,120.913,121.0362,5610.0
2023-03-01 13:00:00,127.67,127.74,127.63,127.69,3019.0,121.0267,121.0931,120.9888,121.0457,3019.0
2023-03-01 13:05:00,127.68,127.68,127.47,127.53,5215.0,121.0362,121.0362,120.8371,120.894,5215.0
2023-03-01 13:10:00,127.48,127.6,127.48,127.56,3724.0,120.8466,120.9604,120.8466,120.9224,3724.0
2023-03-01 13:15:00,127.55,127.61,127.45,127.52,11665.0,120.913,120.9698,120.8182,120.8845,11665.0
2023-03-01 13:20:00,127.49,127.51,127.38,127.39,3513.0,120.8561,120.875,120.7518,120.7613,3513.0
2023-03-01 13:25:00,127.36,127.4,127.23,127.23,4898.0,120.7328,120.7708,120.6096,120.6096,4898.0
2023-03-01 13:30:00,127.26,127.27,127.18,127.26,4932.0,120.6381,120.6475,120.5622,120.6381,4932.0
2023-03-01 13:35:00,127.29,127.46,127.29,127.46,4056.0,120.6665,120.8276,120.6665,120.8276,4056.0
2023-03-01 13:40:00,127.46,127.46,127.33,127.33,3696.0,120.8276,120.8276,120.7044,120.7044,3696.0
2023-03-01 13:45:00,127.33,127.33,127.28,127.28,1800.0,120.7044,120.7044,120.657,120.657,1800.0
2023-03-01 13:50:00,127.33,127.4,127.28,127.28,2880.0,120.7044,120.7708,120.657,120.657,2880.0
2023-03-01 13:55:00,127.33,127.37,127.21,127.36,4186.0,120.7044,120.7423,120.5907,120.7328,4186.0
2023-03-01 14:00:00,127.34,127.34,127.13,127.24,9484.0,120.7139,120.7139,120.5148,120.6191,9484.0
2023-03-01 14:05:00,127.26,127.34,127.24,127.28,3553.0,120.6381,120.7139,120.6191,120.657,3553.0
2023-03-01 14:10:00,127.27,127.27,127.17,127.25,3171.0,120.6475,120.6475,120.5527,120.6286,3171.0
2023-03-01 14:15:00,127.26,127.26,127.09,127.2,4613.0,120.6381,120.6381,120.4769,120.5812,4613.0
2023-03-01 14:20:00,127.25,127.29,127.16,127.26,2865.0,120.6286,120.6665,120.5433,120.6381,2865.0
2023-03-01 14:25:00,127.28,127.33,127.24,127.24,3813.0,120.657,120.7044,120.6191,120.6191,3813.0
2023-03-01 14:30:00,127.23,127.24,127.17,127.23,3987.0,120.6096,120.6191,120.5527,120.6096,3987.0
2023-03-01 14:35:00,127.21,127.34,127.16,127.34,3260.0,120.5907,120.7139,120.5433,120.7139,3260.0
2023-03-01 14:40:00,127.32,127.42,127.22,127.42,11379.0,120.6949,120.7897,120.6001,120.7897,11379.0
2023-03-01 14:45:00,127.41,127.6,127.38,127.6,8264.0,120.7802,120.9604,120.7518,120.9604,8264.0
2023-03-01 14:50:00,127.6,127.73,127.58,127.71,13764.0,120.9604,121.0836,120.9414,121.0646,13764.0
2023-03-01 14:55:00,127.73,127.85,127.68,127.81,5447.0,121.0836,121.1973,121.0362,121.1594,5447.0
2023-03-01 15:00:00,127.78,127.91,127.75,127.84,7666.0,121.131,121.2542,121.1026,121.1879,7666.0
2023-03-01 15:05:00,127.83,128.08,127.81,128.08,6178.0,121.1784,121.4154,121.1594,121.4154,6178.0
2023-03-01 15:10:00,128.05,128.18,128.01,128.02,14801.0,121.3869,121.5102,121.349,121.3585,14801.0
2023-03-01 15:15:00,128.05,128.13,127.97,127.97,8089.0,121.3869,121.4628,121.3111,121.3111,8089.0
2023-03-01 15:20:00,127.98,127.98,127.85,127.91,5905.0,121.3206,121.3206,121.1973,121.2542,5905.0
2023-03-01 15:25:00,127.89,127.89,127.57,127.57,6940.0,121.2353,121.2353,120.9319,120.9319,6940.0
2023-03-01 15:30:00,127.59,127.85,127.59,127.81,7879.0,120.9509,121.1973,120.9509,121.1594,7879.0
2023-03-01 15:35:00,127.82,127.9,127.69,127.72,8350.0,121.1689,121.2447,121.0457,121.0741,8350.0
2023-03-01 15:40:00,127.73,127.9,127.72,127.89,8532.0,121.0836,121.2447,121.0741,121.2353,8532.0
2023-03-01 15:45:00,127.9,128.12,127.89,128.05,16813.0,121.2447,121.4533,121.2353,121.3869,16813.0
2023-03-01 15:50:00,128.04,128.09,127.77,127.79,31399.0,121.3775,121.4249,121.1215,121.1405,31399.0
2023-03-01 15:55:00,127.79,127.94,127.6,127.63,147334.0,121.1405,121.2827,120.9604,120.9888,147334.0
2023-03-02 09:30:00,126.89,126.99,126.3,126.3,10205.0,120.2873,120.3821,119.728,119.728,10205.0
2023-03-02 09:35:00,126.12,126.26,125.69,125.79,1634.0,119.5574,119.6901,119.1497,119.2445,1634.0
2023-03-02 09:40:00,125.68,126.01,125.67,125.91,13285.0,119.1403,119.4531,119.1308,119.3583,13285.0
2023-03-02 09:45:00,125.73,125.73,125.48,125.57,4109.0,119.1877,119.1877,118.9507,119.036,4109.0
2023-03-02 09:50:00,125.64,126.17,125.62,126.17,10466.0,119.1023,119.6048,119.0834,119.6048,10466.0
2023-03-02 09:55:00,126.1,126.35,125.87,126.33,6984.0,119.5384,119.7754,119.3204,119.7564,6984.0
2023-03-02 10:00:00,126.39,126.53,126.0,126.03,15502.0,119.8133,119.946,119.4436,119.4721,15502.0
2023-03-02 10:05:00,125.97,126.19,125.95,126.12,6683.0,119.4152,119.6237,119.3962,119.5574,6683.0
2023-03-02 10:10:00,126.2,126.23,126.09,126.23,2768.0,119.6332,119.6616,119.5289,119.6616,2768.0
2023-03-02 10:15:00,126.13,126.32,126.08,126.23,9842.0,119.5668,119.747,119.5195,119.6616,9842.0
2023-03-02 10:20:00,126.25,126.33,126.01,126.06,3556.0,119.6806,119.7564,119.4531,119.5005,3556.0
2023-03-02 10:25:00,126.07,126.07,125.87,125.98,19645.0,119.51,119.51,119.3204,119.4247,19645.0
2023-03-02 10:30:00,125.98,126.04,125.85,125.94,9129.0,119.4247,119.4815,119.3014,119.3867,9129.0
2023-03-02 10:35:00,125.95,126.21,125.94,126.08,7327.0,119.3962,119.6427,119.3867,119.5195,7327.0
2023-03-02 10:40:00,125.99,125.99,125.81,125.86,4521.0,119.4341,119.4341,119.2635,119.3109,4521.0
2023-03-02 10:45:00,125.87,125.92,125.58,125.6,13445.0,119.3204,119.3678,119.0455,119.0644,13445.0
2023-03-02 10:50:00,125.65,125.69,125.46,125.59,6177.0,119.1118,119.1497,118.9317,119.0549,6177.0
2023-03-02 10:55:00,125.6,125.65,125.47,125.64,9714.0,119.0644,119.1118,118.9412,119.1023,9714.0
2023-03-02 11:00:00,125.61,125.85,125.61,125.76,6172.0,119.0739,119.3014,119.0739,119.2161,6172.0
2023-03-02 11:05:00,125.72,125.79,125.48,125.79,18342.0,119.1782,119.2445,118.9507,119.2445,18342.0
2023-03-02 11:10:00,125.74,125.95,125.71,125.85,8565.0,119.1971,119.3962,119.1687,119.3014,8565.0
2023-03-02 11:15:00,125.81,125.91,125.75,125.77,6128.0,119.2635,119.3583,119.2066,119.2256,6128.0
2023-03-02 11:20:00,125.73,125.79,125.64,125.68,6294.0,119.1877,119.2445,119.1023,119.1403,6294.0
2023-03-02 11:25:00,125.61,125.68,125.56,125.65,6713.0,119.0739,119.1403,119.0265,119.1118,6713.0
2023-03-02 11:30:00,125.68,125.84,125.68,125.73,5167.0,119.1403,119.2919,119.1403,119.1877,5167.0
2023-03-02 11:35:00,125.73,125.92,125.72,125.75,9935.0,119.1877,119.3678,119.1782,119.2066,9935.0
2023-03-02 11:40:00,125.7,125.95,125.7,125.91,12885.0,119.1592,119.3962,119.1592,119.3583,12885.0
2023-03-02 11:45:00,125.91,125.99,125.78,125.82,20094.0,119.3583,119.4341,119.2351,119.273,20094.0
2023-03-02 11:50:00,125.79,125.88,125.49,125.65,8251.0,119.2445,119.3299,118.9602,119.1118,8251.0
2023-03-02 11:55:00,125.67,125.94,125.61,125.88,4862.0,119.1308,119.3867,119.0739,119.3299,4862.0
2023-03-02 12:00:00,125.87,125.93,125.71,125.86,9088.0,119.3204,119.3773,119.1687,119.3109,9088.0
2023-03-02 12:05:00,125.83,125.94,125.8,125.94,3806.0,119.2825,119.3867,119.254,119.3867,3806.0
2023-03-02 12:10:00,125.92,126.0,125.88,125.95,6356.0,119.3678,119.4436,119.3299,119.3962,6356.0
2023-03-02 12:15:00,125.94,125.98,125.78,125.78,5845.0,119.3867,119.4247,119.2351,119.2351,5845.0
2023-03-02 12:20:00,125.78,125.81,125.59,125.72,7880.0,119.2351,119.2635,119.0549,119.1782,7880.0
2023-03-02 12:25:00,125.77,125.86,125.67,125.67,8165.0,119.2256,119.3109,119.1308,119.1308,8165.0
2023-03-02 12:30:00,125.71,125.94,125.7,125.76,5504.0,119.1687,119.3867,119.1592,119.2161,5504.0
2023-03-02 12:35:00,125.74,125.83,125.69,125.69,13575.0,119.1971,119.2825,119.1497,119.1497,13575.0
2023-03-02 12:40:00,125.68,125.72,125.56,125.62,7444.0,119.1403,119.1782,119.0265,119.0834,7444.0
2023-03-02 12:45:00,125.65,125.83,125.55,125.55,6502.0,119.1118,119.2825,119.017,119.017,6502.0
2023-03-02 12:50:00,125.53,125.61,125.47,125.6,9405.0,118.9981,119.0739,118.9412,119.0644,9405.0
2023-03-02 12:55:00,125.57,125.73,125.53,125.73,9784.0,119.036,119.1877,118.9981,119.1877,9784.0
2023-03-02 13:00:00,125.77,125.78,125.59,125.59,4721.0,119.2256,119.2351,119.0549,119.0549,4721.0
2023-03-02 13:05:00,125.57,125.64,125.53,125.63,2770.0,119.036,119.1023,118.9981,119.0929,2770.0
2023-03-02 13:10:00,125.64,125.7,125.53,125.59,6994.0,119.1023,119.1592,118.9981,119.0549,6994.0
2023-03-02 13:15:00,125.57,125.77,125.5,125.74,6843.0,119.036,119.2256,118.9696,119.1971,6843.0
2023-03-02 13:20:00,125.74,125.74,125.54,125.58,4741.0,119.1971,119.1971,119.0076,119.0455,4741.0
2023-03-02 13:25:00,125.58,125.67,125.51,125.58,6956.0,119.0455,119.1308,118.9791,119.0455,6956.0
2023-03-02 13:30:00,125.59,125.68,125.57,125.68,4161.0,119.0549,119.1403,119.036,119.1403,4161.0
2023-03-02 13:35:00,125.71,126.17,125.71,125.86,15173.0,119.1687,119.6048,119.1687,119.3109,15173.0
2023-03-02 13:40:00,125.9,125.97,125.86,125.87,3077.0,119.3488,119.4152,119.3109,119.3204,3077.0
2023-03-02 13:45:00,125.89,125.97,125.88,125.97,2596.0,119.3393,119.4152,119.3299,119.4152,2596.0
2023-03-02 13:50:00,125.97,125.99,125.89,125.95,3458.0,119.4152,119.4341,119.3393,119.3962,3458.0
2023-03-02 13:55:00,125.98,126.15,125.91,126.13,9127.0,119.4247,119.5858,119.3583,119.5668,9127.0
2023-03-02 14:00:00,126.16,126.4,126.16,126.33,6443.0,119.5953,119.8228,119.5953,119.7564,6443.0
2023-03-02 14:05:00,126.32,126.38,126.17,126.17,7349.0,119.747,119.8038,119.6048,119.6048,7349.0
2023-03-02 14:10:00,126.17,126.26,126.0,126.0,8602.0,119.6048,119.6901,119.4436,119.4436,8602.0
2023-03-02 14:15:00,126.01,126.16,125.97,126.15,6376.0,119.4531,119.5953,119.4152,119.5858,6376.0
2023-03-02 14:20:00,126.15,126.27,126.08,126.24,9480.0,119.5858,119.6996,119.5195,119.6711,9480.0
2023-03-02 14:25:00,126.22,126.22,126.01,126.01,5729.0,119.6522,119.6522,119.4531,119.4531,5729.0
2023-03-02 14:30:00,126.03,126.19,126.03,126.09,14710.0,119.4721,119.6237,119.4721,119.5289,14710.0
2023-03-02 14:35:00,126.07,126.07,125.94,125.98,14803.0,119.51,119.51,119.3867,119.4247,14803.0
2023-03-02 14:40:00,125.98,126.03,125.95,125.96,7164.0,119.4247,119.4721,119.3962,119.4057,7164.0
2023-03-02 14:45:00,125.97,125.98,125.88,125.94,6189.0,119.4152,119.4247,119.3299,119.3867,6189.0
2023-03-02 14:50:00,125.93,126.12,125.93,126.02,11937.0,119.3773,119.5574,119.3773,119.4626,11937.0
2023-03-02 14:55:00,126.0,126.13,125.95,126.08,8127.0,119.4436,119.5668,119.3962,119.5195,8127.0
2023-03-02 15:00:00,126.08,126.18,125.97,126.0,9650.0,119.5195,119.6142,119.4152,119.4436,9650.0
2023-03-02 15:05:00,125.93,125.94,125.83,125.88,10544.0,119.3773,119.3867,119.2825,119.3299,10544.0
2023-03-02 15:10:00,125.9,125.96,125.86,125.87,10630.0,119.3488,119.4057,119.3109,119.3204,10630.0
2023-03-02 15:15:00,125.86,126.08,125.85,125.91,11347.0,119.3109,119.5195,119.3014,119.3583,11347.0
2023-03-02 15:20:00,125.91,126.09,125.83,126.09,13318.0,119.3583,119.5289,119.2825,119.5289,13318.0
2023-03-02 15:25:00,126.08,126.17,126.04,126.14,9643.0,119.5195,119.6048,119.4815,119.5763,9643.0
2023-03-02 15:30:00,126.15,126.26,126.15,126.22,10670.0,119.5858,119.6901,119.5858,119.6522,10670.0
2023-03-02 15:35:00,126.22,126.6,126.19,126.5,20814.0,119.6522,120.0124,119.6237,119.9176,20814.0
2023-03-02 15:40:00,126.49,126.57,126.39,126.45,15680.0,119.9081,119.984,119.8133,119.8702,15680.0
2023-03-02 15:45:00,126.46,126.5,126.39,126.39,16965.0,119.8797,119.9176,119.8133,119.8133,16965.0
2023-03-02 15:50:00,126.34,126.44,126.02,126.11,35730.0,119.7659,119.8607,119.4626,119.5479,35730.0
2023-03-02 15:55:00,126.09,126.38,126.09,126.35,82979.0,119.5289,119.8038,119.5289,119.7754,82979.0
2023-03-03 09:30:00,126.39,126.54,125.82,125.94,9583.0,119.8133,119.9555,119.273,119.3867,9583.0
2023-03-03 09:35:00,125.93,126.39,125.93,126.18,3845.0,119.3773,119.8133,119.3773,119.6142,3845.0
2023-03-03 09:40:00,126.13,126.32,126.05,126.05,3605.0,119.5668,119.747,119.491,119.491,3605.0
2023-03-03 09:45:00,125.95,126.32,125.82,126.29,23323.0,119.3962,119.747,119.273,119.7185,23323.0
2023-03-03 09:50:00,126.39,126.4,125.98,126.36,15251.0,119.8133,119.8228,119.4247,119.7849,15251.0
2023-03-03 09:55:00,126.4,126.46,126.26,126.32,4800.0,119.8228,119.8797,119.6901,119.747,4800.0
2023-03-03 10:00:00,126.32,126.41,125.85,125.88,8570.0,119.747,119.8323,119.3014,119.3299,8570.0
2023-03-03 10:05:00,125.86,125.9,125.63,125.63,5121.0,119.3109,119.3488,119.0929,119.0929,5121.0
2023-03-03 10:10:00,125.61,125.79,125.57,125.74,4053.0,119.0739,119.2445,119.036,119.1971,4053.0
2023-03-03 10:15:00,125.86,125.91,125.74,125.9,1626.0,119.3109,119.3583,119.1971,119.3488,1626.0
2023-03-03 10:20:00,125.84,126.07,125.84,126.04,1325.0,119.2919,119.51,119.2919,119.4815,1325.0
2023-03-03 10:25:00,126.08,126.19,126.05,126.1,4236.0,119.5195,119.6237,119.491,119.5384,4236.0
2023-03-03 10:30:00,126.14,126.14,125.98,125.98,2350.0,119.5763,119.5763,119.4247,119.4247,2350.0
2023-03-03 10:35:00,125.98,125.99,125.84,125.92,2070.0,119.4247,119.4341,119.2919,119.3678,2070.0
2023-03-03 10:40:00,125.95,126.03,125.84,126.03,4678.0,119.3962,119.4721,119.2919,119.4721,4678.0
2023-03-03 10:45:00,126.03,126.03,125.84,125.88,7846.0,119.4721,119.4721,119.2919,119.3299,7846.0
2023-03-03 10:50:00,125.89,126.04,125.87,125.99,2600.0,119.3393,119.4815,119.3204,119.4341,2600.0
2023-03-03 10:55:00,126.01,126.11,125.96,125.96,4291.0,119.4531,119.5479,119.4057,119.4057,4291.0
2023-03-03 11:00:00,126.03,126.16,126.03,126.13,4061.0,119.4721,119.5953,119.4721,119.5668,4061.0
2023-03-03 11:05:00,126.16,126.2,126.12,126.2,2100.0,119.5953,119.6332,119.5574,119.6332,2100.0
2023-03-03 11:10:00,126.2,126.4,126.12,126.4,8895.0,119.6332,119.8228,119.5574,119.8228,8895.0
2023-03-03 11:15:00,126.43,126.67,126.42,126.52,5391.0,119.8512,120.0788,119.8418,119.9366,5391.0
2023-03-03 11:20:00,126.51,126.6,126.42,126.51,5194.0,119.9271,120.0124,119.8418,119.9271,5194.0
2023-03-03 11:25:00,126.52,126.74,126.52,126.69,4375.0,119.9366,120.1451,119.9366,120.0977,4375.0
2023-03-03 11:30:00,126.66,126.7,126.56,126.57,3843.0,120.0693,120.1072,119.9745,119.984,3843.0
2023-03-03 11:35:00,126.62,126.75,126.62,126.69,3321.0,120.0314,120.1546,120.0314,120.0977,3321.0
2023-03-03 11:40:00,126.71,126.81,126.7,126.76,4036.0,120.1167,120.2115,120.1072,120.1641,4036.0
2023-03-03 11:45:00,126.76,126.96,126.71,126.76,10843.0,120.1641,120.3537,120.1167,120.1641,10843.0
2023-03-03 11:50:00,126.76,126.94,126.76,126.94,2700.0,120.1641,120.3347,120.1641,120.3347,2700.0
2023-03-03 11:55:00,126.97,127.0,126.79,126.97,4355.0,120.3631,120.3916,120.1925,120.3631,4355.0
2023-03-03 12:00:00,126.94,127.0,126.88,126.91,1599.0,120.3347,120.3916,120.2778,120.3063,1599.0
2023-03-03 12:05:00,126.96,127.04,126.94,127.0,1492.0,120.3537,120.4295,120.3347,120.3916,1492.0
2023-03-03 12:10:00,127.05,127.07,126.88,126.94,3390.0,120.439,120.4579,120.2778,120.3347,3390.0
2023-03-03 12:15:00,126.91,127.04,126.91,127.01,3173.0,120.3063,120.4295,120.3063,120.4011,3173.0
2023-03-03 12:20:00,127.01,127.15,126.95,127.11,5580.0,120.4011,120.5338,120.3442,120.4959,5580.0
2023-03-03 12:25:00,127.06,127.1,126.99,127.04,3883.0,120.4485,120.4864,120.3821,120.4295,3883.0
2023-03-03 12:30:00,127.06,127.17,127.05,127.09,1133.0,120.4485,120.5527,120.439,120.4769,1133.0
2023-03-03 12:35:00,127.1,127.12,127.03,127.11,2429.0,120.4864,120.5053,120.42,120.4959,2429.0
2023-03-03 12:40:00,127.09,127.1,126.97,127.04,2694.0,120.4769,120.4864,120.3631,120.4295,2694.0
2023-03-03 12:45:00,127.06,127.07,126.99,127.02,1842.0,120.4485,120.4579,120.3821,120.4105,1842.0
2023-03-03 12:50:00,127.0,127.03,126.93,127.01,4370.0,120.3916,120.42,120.3252,120.4011,4370.0
2023-03-03 12:55:00,127.04,127.15,127.02,127.12,2750.0,120.4295,120.5338,120.4105,120.5053,2750.0
2023-03-03 13:00:00,127.15,127.19,127.09,127.18,5043.0,120.5338,120.5717,120.4769,120.5622,5043.0
2023-03-03 13:05:00,127.18,127.2,127.15,127.19,5637.0,120.5622,120.5812,120.5338,120.5717,5637.0
2023-03-03 13:10:00,127.19,127.28,127.16,127.28,3051.0,120.5717,120.657,120.5433,120.657,3051.0
2023-03-03 13:15:00,127.25,127.32,127.19,127.32,6579.0,120.6286,120.6949,120.5717,120.6949,6579.0
2023-03-03 13:20:00,127.32,127.32,127.15,127.2,16514.0,120.6949,120.6949,120.5338,120.5812,16514.0
2023-03-03 13:25:00,127.26,127.3,127.26,127.28,3198.0,120.6381,120.676,120.6381,120.657,3198.0
2023-03-03 13:30:00,127.3,127.41,127.28,127.33,6254.0,120.676,120.7802,120.657,120.7044,6254.0
2023-03-03 13:35:00,127.35,127.36,127.29,127.33,20146.0,120.7234,120.7328,120.6665,120.7044,20146.0
2023-03-03 13:40:00,127.33,127.37,127.24,127.28,7823.0,120.7044,120.7423,120.6191,120.657,7823.0
2023-03-03 13:45:00,127.28,127.4,127.26,127.36,5081.0,120.657,120.7708,120.6381,120.7328,5081.0
2023-03-03 13:50:00,127.36,127.42,127.27,127.28,6290.0,120.7328,120.7897,120.6475,120.657,6290.0
2023-03-03 13:55:00,127.29,127.4,127.29,127.39,5101.0,120.6665,120.7708,120.6665,120.7613,5101.0
2023-03-03 14:00:00,127.43,127.43,127.33,127.38,4582.0,120.7992,120.7992,120.7044,120.7518,4582.0
2023-03-03 14:05:00,127.34,127.46,127.28,127.45,9508.0,120.7139,120.8276,120.657,120.8182,9508.0
2023-03-03 14:10:00,127.46,127.78,127.42,127.76,18514.0,120.8276,121.131,120.7897,121.112,18514.0
2023-03-03 14:15:00,127.8,127.8,127.57,127.73,11323.0,121.15,121.15,120.9319,121.0836,11323.0
2023-03-03 14:20:00,127.75,127.8,127.72,127.79,7343.0,121.1026,121.15,121.0741,121.1405,7343.0
2023-03-03 14:25:00,127.77,127.81,127.72,127.8,7772.0,121.1215,121.1594,121.0741,121.15,7772.0
2023-03-03 14:30:00,127.8,127.88,127.75,127.85,18203.0,121.15,121.2258,121.1026,121.1973,18203.0
2023-03-03 14:35:00,127.86,127.88,127.75,127.76,15499.0,121.2068,121.2258,121.1026,121.112,15499.0
2023-03-03 14:40:00,127.76,127.88,127.68,127.81,21130.0,121.112,121.2258,121.0362,121.1594,21130.0
2023-03-03 14:45:00,127.79,127.86,127.75,127.81,4895.0,121.1405,121.2068,121.1026,121.1594,4895.0
2023-03-03 14:50:00,127.81,127.88,127.74,127.76,10870.0,121.1594,121.2258,121.0931,121.112,10870.0
2023-03-03 14:55:00,127.75,127.88,127.72,127.88,7337.0,121.1026,121.2258,121.0741,121.2258,7337.0
2023-03-03 15:00:00,127.85,127.9,127.75,127.88,6767.0,121.1973,121.2447,121.1026,121.2258,6767.0
2023-03-03 15:05:00,127.89,128.03,127.88,128.03,4929.0,121.2353,121.368,121.2258,121.368,4929.0
2023-03-03 15:10:00,128.0,128.03,127.78,127.78,13572.0,121.3395,121.368,121.131,121.131,13572.0
2023-03-03 15:15:00,127.8,127.84,127.61,127.69,30716.0,121.15,121.1879,120.9698,121.0457,30716.0
2023-03-03 15:20:00,127.7,127.75,127.46,127.58,17791.0,121.0552,121.1026,120.8276,120.9414,17791.0
2023-03-03 15:25:00,127.58,127.8,127.58,127.67,16761.0,120.9414,121.15,120.9414,121.0267,16761.0
2023-03-03 15:30:00,127.69,127.71,127.59,127.63,41380.0,121.0457,121.0646,120.9509,120.9888,41380.0
2023-03-03 15:35:00,127.63,127.72,127.56,127.66,20821.0,120.9888,121.0741,120.9224,121.0172,20821.0
2023-03-03 15:40:00,127.64,127.66,127.54,127.63,26030.0,120.9983,121.0172,120.9035,120.9888,26030.0
2023-03-03 15:45:00,127.63,127.71,127.53,127.67,59919.0,120.9888,121.0646,120.894,121.0267,59919.0
2023-03-03 15:50:00,127.66,127.88,127.58,127.84,44725.0,121.0172,121.2258,120.9414,121.1879,44725.0
2023-03-03 15:55:00,127.84,128.12,127.81,128.12,135345.0,121.1879,121.4533,121.1594,121.4533,135345.0
2023-03-06 09:30:00,128.49,128.5,128.1,128.18,14025.0,121.804,121.8135,121.4343,121.5102,14025.0
2023-03-06 09:35:00,127.97,128.03,127.96,128.03,217.0,121.3111,121.368,121.3016,121.368,217.0
2023-03-06 09:40:00,127.91,128.34,127.84,128.28,1860.0,121.2542,121.6619,121.1879,121.605,1860.0
2023-03-06 09:45:00,128.22,128.5,128.22,128.33,2913.0,121.5481,121.8135,121.5481,121.6524,2913.0
2023-03-06 09:50:00,128.26,128.4,128.2,128.4,2324.0,121.586,121.7187,121.5291,121.7187,2324.0
2023-03-06 09:55:00,128.4,128.65,128.4,128.65,5384.0,121.7187,121.9557,121.7187,121.9557,5384.0
2023-03-06 10:00:00,128.61,128.97,128.52,128.97,4700.0,121.9178,122.2591,121.8325,122.2591,4700.0
2023-03-06 10:05:00,128.95,129.12,128.8,129.03,9560.0,122.2401,122.4013,122.0979,122.3159,9560.0
2023-03-06 10:10:00,129.06,129.38,129.04,129.38,5830.0,122.3444,122.6477,122.3254,122.6477,5830.0
2023-03-06 10:15:00,129.33,129.49,129.2,129.28,10668.0,122.6003,122.752,122.4771,122.5529,10668.0
2023-03-06 10:20:00,129.34,129.43,128.9,128.91,10523.0,122.6098,122.6951,122.1927,122.2022,10523.0
2023-03-06 10:25:00,128.91,129.08,128.88,129.03,12987.0,122.2022,122.3633,122.1738,122.3159,12987.0
2023-03-06 10:30:00,129.03,129.04,128.85,128.97,4904.0,122.3159,122.3254,122.1453,122.2591,4904.0
2023-03-06 10:35:00,128.97,128.97,128.43,128.6,15758.0,122.2591,122.2591,121.7472,121.9083,15758.0
2023-03-06 10:40:00,128.56,128.64,128.43,128.53,11784.0,121.8704,121.9462,121.7472,121.842,11784.0
2023-03-06 10:45:00,128.57,128.61,128.44,128.61,5340.0,121.8799,121.9178,121.7566,121.9178,5340.0
2023-03-06 10:50:00,128.56,128.57,128.4,128.47,2199.0,121.8704,121.8799,121.7187,121.7851,2199.0
2023-03-06 10:55:00,128.46,128.46,128.21,128.25,5588.0,121.7756,121.7756,121.5386,121.5765,5588.0
2023-03-06 11:00:00,128.29,128.32,128.27,128.28,1515.0,121.6145,121.6429,121.5955,121.605,1515.0
2023-03-06 11:05:00,128.25,128.4,128.1,128.4,4624.0,121.5765,121.7187,121.4343,121.7187,4624.0
2023-03-06 11:10:00,128.28,128.39,128.2,128.39,14087.0,121.605,121.7093,121.5291,121.7093,14087.0
2023-03-06 11:15:00,128.38,128.5,128.31,128.47,6622.0,121.6998,121.8135,121.6334,121.7851,6622.0
2023-03-06 11:20:00,128.47,128.52,128.31,128.41,5859.0,121.7851,121.8325,121.6334,121.7282,5859.0
2023-03-06 11:25:00,128.45,128.47,128.22,128.3,6229.0,121.7661,121.7851,121.5481,121.6239,6229.0
2023-03-06 11:30:00,128.29,128.36,128.21,128.21,6959.0,121.6145,121.6808,121.5386,121.5386,6959.0
2023-03-06 11:35:00,128.21,128.27,128.03,128.13,7258.0,121.5386,121.5955,121.368,121.4628,7258.0
2023-03-06 11:40:00,128.16,128.23,127.98,128.05,4157.0,121.4912,121.5576,121.3206,121.3869,4157.0
2023-03-06 11:45:00,128.01,128.15,128.01,128.14,2097.0,121.349,121.4817,121.349,121.4723,2097.0
2023-03-06 11:50:00,128.13,128.13,128.04,128.12,2427.0,121.4628,121.4628,121.3775,121.4533,2427.0
2023-03-06 11:55:00,128.15,128.18,128.08,128.15,3119.0,121.4817,121.5102,121.4154,121.4817,3119.0
2023-03-06 12:00:00,128.12,128.15,128.01,128.06,4246.0,121.4533,121.4817,121.349,121.3964,4246.0
2023-03-06 12:05:00,128.06,128.12,128.01,128.09,4251.0,121.3964,121.4533,121.349,121.4249,4251.0
2023-03-06 12:10:00,128.09,128.1,127.83,127.98,5635.0,121.4249,121.4343,121.1784,121.3206,5635.0
2023-03-06 12:15:00,128.02,128.26,127.95,128.22,4006.0,121.3585,121.586,121.2921,121.5481,4006.0
2023-03-06 12:20:00,128.25,128.25,128.07,128.07,2090.0,121.5765,121.5765,121.4059,121.4059,2090.0
2023-03-06 12:25:00,128.04,128.04,127.96,128.01,2356.0,121.3775,121.3775,121.3016,121.349,2356.0
2023-03-06 12:30:00,128.04,128.06,127.96,127.98,3180.0,121.3775,121.3964,121.3016,121.3206,3180.0
2023-03-06 12:35:00,127.98,128.04,127.93,128.03,3941.0,121.3206,121.3775,121.2732,121.368,3941.0
2023-03-06 12:40:00,128.05,128.1,128.0,128.0,2322.0,121.3869,121.4343,121.3395,121.3395,2322.0
2023-03-06 12:45:00,128.04,128.05,127.88,127.9,6281.0,121.3775,121.3869,121.2258,121.2447,6281.0
2023-03-06 12:50:00,127.93,128.03,127.92,127.92,3113.0,121.2732,121.368,121.2637,121.2637,3113.0
2023-03-06 12:55:00,127.91,127.98,127.85,127.96,2238.0,121.2542,121.3206,121.1973,121.3016,2238.0
2023-03-06 13:00:00,127.93,127.93,127.87,127.88,1663.0,121.2732,121.2732,121.2163,121.2258,1663.0
2023-03-06 13:05:00,127.89,127.92,127.85,127.87,3317.0,121.2353,121.2637,121.1973,121.2163,3317.0
2023-03-06 13:10:00,127.91,127.93,127.84,127.91,3583.0,121.2542,121.2732,121.1879,121.2542,3583.0
2023-03-06 13:15:00,127.88,128.04,127.88,128.02,2921.0,121.2258,121.3775,121.2258,121.3585,2921.0
2023-03-06 13:20:00,128.04,128.04,127.93,127.96,3799.0,121.3775,121.3775,121.2732,121.3016,3799.0
2023-03-06 13:25:00,127.97,128.01,127.9,127.92,4914.0,121.3111,121.349,121.2447,121.2637,4914.0
2023-03-06 13:30:00,127.9,127.9,127.7,127.78,4578.0,121.2447,121.2447,121.0552,121.131,4578.0
2023-03-06 13:35:00,127.82,127.94,127.77,127.88,6201.0,121.1689,121.2827,121.1215,121.2258,6201.0
2023-03-06 13:40:00,127.86,127.9,127.61,127.64,4866.0,121.2068,121.2447,120.9698,120.9983,4866.0
2023-03-06 13:45:00,127.61,127.61,127.49,127.6,5208.0,120.9698,120.9698,120.8561,120.9604,5208.0
2023-03-06 13:50:00,127.63,127.63,127.43,127.44,7994.0,120.9888,120.9888,120.7992,120.8087,7994.0
2023-03-06 13:55:00,127.4,127.57,127.39,127.57,5334.0,120.7708,120.9319,120.7613,120.9319,5334.0
2023-03-06 14:00:00,127.57,127.6,127.37,127.43,5989.0,120.9319,120.9604,120.7423,120.7992,5989.0
2023-03-06 14:05:00,127.43,127.6,127.38,127.6,5089.0,120.7992,120.9604,120.7518,120.9604,5089.0
2023-03-06 14:10:00,127.63,127.66,127.58,127.63,3524.0,120.9888,121.0172,120.9414,120.9888,3524.0
2023-03-06 14:15:00,127.6,127.67,127.6,127.67,3479.0,120.9604,121.0267,120.9604,121.0267,3479.0
2023-03-06 14:20:00,127.67,127.77,127.66,127.69,4357.0,121.0267,121.1215,121.0172,121.0457,4357.0
2023-03-06 14:25:00,127.67,127.79,127.64,127.79,3686.0,121.0267,121.1405,120.9983,121.1405,3686.0
2023-03-06 14:30:00,127.82,127.9,127.72,127.72,5390.0,121.1689,121.2447,121.0741,121.0741,5390.0
2023-03-06 14:35:00,127.75,127.77,127.64,127.76,6413.0,121.1026,121.1215,120.9983,121.112,6413.0
2023-03-06 14:40:00,127.76,127.87,127.75,127.86,9752.0,121.112,121.2163,121.1026,121.2068,9752.0
2023-03-06 14:45:00,127.86,127.88,127.71,127.76,10287.0,121.2068,121.2258,121.0646,121.112,10287.0
2023-03-06 14:50:00,127.75,127.81,127.55,127.58,8758.0,121.1026,121.1594,120.913,120.9414,8758.0
2023-03-06 14:55:00,127.6,127.67,127.57,127.62,16689.0,120.9604,121.0267,120.9319,120.9793,16689.0
2023-03-06 15:00:00,127.6,127.65,127.47,127.58,4720.0,120.9604,121.0078,120.8371,120.9414,4720.0
2023-03-06 15:05:00,127.53,127.61,127.52,127.61,3743.0,120.894,120.9698,120.8845,120.9698,3743.0
2023-03-06 15:10:00,127.67,127.73,127.53,127.56,8788.0,121.0267,121.0836,120.894,120.9224,8788.0
2023-03-06 15:15:00,127.6,127.64,127.4,127.41,48813.0,120.9604,120.9983,120.7708,120.7802,48813.0
2023-03-06 15:20:00,127.38,127.62,127.32,127.53,9743.0,120.7518,120.9793,120.6949,120.894,9743.0
2023-03-06 15:25:00,127.5,127.61,127.43,127.46,16073.0,120.8656,120.9698,120.7992,120.8276,16073.0
2023-03-06 15:30:00,127.44,127.52,127.37,127.48,17635.0,120.8087,120.8845,120.7423,120.8466,17635.0
2023-03-06 15:35:00,127.48,127.65,127.48,127.65,17472.0,120.8466,121.0078,120.8466,121.0078,17472.0
2023-03-06 15:40:00,127.59,127.6,127.48,127.52,9727.0,120.9509,120.9604,120.8466,120.8845,9727.0
2023-03-06 15:45:00,127.5,127.56,127.38,127.46,18216.0,120.8656,120.9224,120.7518,120.8276,18216.0
2023-03-06 15:50:00,127.43,127.43,127.31,127.39,23629.0,120.7992,120.7992,120.6854,120.7613,23629.0
2023-03-06 15:55:00,127.4,127.64,127.37,127.6,64843.0,120.7708,120.9983,120.7423,120.9604,64843.0
2023-03-07 09:30:00,127.71,127.71,126.64,126.7,18371.0,121.0646,121.0646,120.0503,120.1072,18371.0
2023-03-07 09:35:00,126.86,127.36,126.64,127.22,9305.0,120.2589,120.7328,120.0503,120.6001,9305.0
2023-03-07 09:40:00,127.35,127.35,126.81,126.94,4192.0,120.7234,120.7234,120.2115,120.3347,4192.0
2023-03-07 09:45:00,126.93,127.11,126.7,126.85,21213.0,120.3252,120.4959,120.1072,120.2494,21213.0
2023-03-07 09:50:00,127.09,127.58,127.03,127.32,24490.0,120.4769,120.9414,120.42,120.6949,24490.0
2023-03-07 09:55:00,127.24,127.39,127.07,127.32,15551.0,120.6191,120.7613,120.4579,120.6949,15551.0
2023-03-07 10:00:00,127.23,127.24,126.7,126.91,4777.0,120.6096,120.6191,120.1072,120.3063,4777.0
2023-03-07 10:05:00,126.88,127.09,126.88,126.88,4077.0,120.2778,120.4769,120.2778,120.2778,4077.0
2023-03-07 10:10:00,126.8,127.07,126.49,127.06,13845.0,120.202,120.4579,119.9081,120.4485,13845.0
2023-03-07 10:15:00,127.11,127.25,126.99,127.15,3986.0,120.4959,120.6286,120.3821,120.5338,3986.0
2023-03-07 10:20:00,127.28,127.48,127.13,127.23,3736.0,120.657,120.8466,120.5148,120.6096,3736.0
2023-03-07 10:25:00,127.23,127.33,127.03,127.11,6442.0,120.6096,120.7044,120.42,120.4959,6442.0
2023-03-07 10:30:00,127.14,127.31,127.07,127.23,4577.0,120.5243,120.6854,120.4579,120.6096,4577.0
2023-03-07 10:35:00,127.22,127.24,126.64,126.65,3719.0,120.6001,120.6191,120.0503,120.0598,3719.0
2023-03-07 10:40:00,126.71,126.82,126.47,126.59,25189.0,120.1167,120.2209,119.8892,120.0029,25189.0
2023-03-07 10:45:00,126.61,126.77,126.5,126.75,4145.0,120.0219,120.1735,119.9176,120.1546,4145.0
2023-03-07 10:50:00,126.74,126.74,126.44,126.69,5099.0,120.1451,120.1451,119.8607,120.0977,5099.0
2023-03-07 10:55:00,126.65,126.65,126.5,126.5,4831.0,120.0598,120.0598,119.9176,119.9176,4831.0
2023-03-07 11:00:00,126.5,126.71,126.5,126.57,3335.0,119.9176,120.1167,119.9176,119.984,3335.0
2023-03-07 11:05:00,126.59,126.76,126.57,126.61,7098.0,120.0029,120.1641,119.984,120.0219,7098.0
2023-03-07 11:10:00,126.72,126.74,126.48,126.54,3952.0,120.1261,120.1451,119.8986,119.9555,3952.0
2023-03-07 11:15:00,126.54,126.59,126.23,126.45,5639.0,119.9555,120.0029,119.6616,119.8702,5639.0
2023-03-07 11:20:00,126.42,126.43,126.36,126.41,1295.0,119.8418,119.8512,119.7849,119.8323,1295.0
2023-03-07 11:25:00,126.4,126.4,125.94,126.04,4677.0,119.8228,119.8228,119.3867,119.4815,4677.0
2023-03-07 11:30:00,126.01,126.01,125.84,125.95,2420.0,119.4531,119.4531,119.2919,119.3962,2420.0
2023-03-07 11:35:00,125.9,126.02,125.9,125.98,8476.0,119.3488,119.4626,119.3488,119.4247,8476.0
2023-03-07 11:40:00,125.93,125.95,125.52,125.57,7330.0,119.3773,119.3962,118.9886,119.036,7330.0
2023-03-07 11:45:00,125.53,125.64,125.43,125.53,7590.0,118.9981,119.1023,118.9033,118.9981,7590.0
2023-03-07 11:50:00,125.52,125.56,125.18,125.22,5337.0,118.9886,119.0265,118.6663,118.7042,5337.0
2023-03-07 11:55:00,125.21,125.22,124.92,125.06,6913.0,118.6947,118.7042,118.4198,118.5525,6913.0
2023-03-07 12:00:00,125.09,125.09,124.88,125.04,5910.0,118.581,118.581,118.3819,118.5336,5910.0
2023-03-07 12:05:00,125.04,125.18,125.03,125.17,1731.0,118.5336,118.6663,118.5241,118.6568,1731.0
2023-03-07 12:10:00,125.18,125.23,125.14,125.23,2588.0,118.6663,118.7137,118.6284,118.7137,2588.0
2023-03-07 12:15:00,125.26,125.56,125.22,125.5,7227.0,118.7421,119.0265,118.7042,118.9696,7227.0
2023-03-07 12:20:00,125.55,125.88,125.52,125.52,2744.0,119.017,119.3299,118.9886,118.9886,2744.0
2023-03-07 12:25:00,125.61,125.64,125.55,125.56,1219.0,119.0739,119.1023,119.017,119.0265,1219.0
2023-03-07 12:30:00,125.49,125.62,125.49,125.56,1418.0,118.9602,119.0834,118.9602,119.0265,1418.0
2023-03-07 12:35:00,125.58,125.61,125.5,125.6,3085.0,119.0455,119.0739,118.9696,119.0644,3085.0
2023-03-07 12:40:00,125.6,125.6,125.49,125.52,3162.0,119.0644,119.0644,118.9602,118.9886,3162.0
2023-03-07 12:45:00,125.52,125.65,125.49,125.65,1826.0,118.9886,119.1118,118.9602,119.1118,1826.0
2023-03-07 12:50:00,125.62,125.62,125.34,125.34,2897.0,119.0834,119.0834,118.818,118.818,2897.0
2023-03-07 12:55:00,125.34,125.4,125.26,125.31,3375.0,118.818,118.8748,118.7421,118.7895,3375.0
2023-03-07 13:00:00,125.3,125.53,125.3,125.46,10111.0,118.78,118.9981,118.78,118.9317,10111.0
2023-03-07 13:05:00,125.47,125.47,125.26,125.39,2471.0,118.9412,118.9412,118.7421,118.8654,2471.0
2023-03-07 13:10:00,125.45,125.47,125.39,125.43,4120.0,118.9222,118.9412,118.8654,118.9033,4120.0
2023-03-07 13:15:00,125.46,125.47,125.39,125.4,1984.0,118.9317,118.9412,118.8654,118.8748,1984.0
2023-03-07 13:20:00,125.4,125.41,125.35,125.4,3148.0,118.8748,118.8843,118.8274,118.8748,3148.0
2023-03-07 13:25:00,125.37,125.45,125.18,125.18,5423.0,118.8464,118.9222,118.6663,118.6663,5423.0
2023-03-07 13:30:00,125.12,125.24,125.12,125.13,3499.0,118.6094,118.7232,118.6094,118.6189,3499.0
2023-03-07 13:35:00,125.03,125.03,124.88,124.91,3342.0,118.5241,118.5241,118.3819,118.4103,3342.0
2023-03-07 13:40:00,124.94,124.94,124.78,124.84,2186.0,118.4388,118.4388,118.2871,118.344,2186.0
2023-03-07 13:45:00,124.81,124.89,124.67,124.68,3795.0,118.3155,118.3914,118.1828,118.1923,3795.0
2023-03-07 13:50:00,124.7,124.71,124.57,124.58,2762.0,118.2113,118.2207,118.088,118.0975,2762.0
2023-03-07 13:55:00,124.57,124.68,124.57,124.58,2469.0,118.088,118.1923,118.088,118.0975,2469.0
2023-03-07 14:00:00,124.6,124.78,124.59,124.73,7425.0,118.1165,118.2871,118.107,118.2397,7425.0
2023-03-07 14:05:00,124.76,124.97,124.76,124.93,3493.0,118.2681,118.4672,118.2681,118.4293,3493.0
2023-03-07 14:10:00,124.92,125.07,124.91,125.03,3020.0,118.4198,118.562,118.4103,118.5241,3020.0
2023-03-07 14:15:00,125.02,125.08,124.97,125.05,6556.0,118.5146,118.5715,118.4672,118.543,6556.0
2023-03-07 14:20:00,125.09,125.15,125.01,125.03,7106.0,118.581,118.6378,118.5051,118.5241,7106.0
2023-03-07 14:25:00,125.06,125.17,125.05,125.12,3952.0,118.5525,118.6568,118.543,118.6094,3952.0
2023-03-07 14:30:00,125.16,125.22,125.1,125.11,5505.0,118.6473,118.7042,118.5904,118.5999,5505.0
2023-03-07 14:35:00,125.11,125.24,125.11,125.14,3374.0,118.5999,118.7232,118.5999,118.6284,3374.0
2023-03-07 14:40:00,125.22,125.29,125.18,125.18,2103.0,118.7042,118.7706,118.6663,118.6663,2103.0
2023-03-07 14:45:00,125.16,125.19,124.98,125.02,5090.0,118.6473,118.6758,118.4767,118.5146,5090.0
2023-03-07 14:50:00,125.0,125.09,125.0,125.02,2500.0,118.4956,118.581,118.4956,118.5146,2500.0
2023-03-07 14:55:00,125.02,125.04,124.95,124.95,3038.0,118.5146,118.5336,118.4483,118.4483,3038.0
2023-03-07 15:00:00,124.95,125.07,124.95,125.06,5400.0,118.4483,118.562,118.4483,118.5525,5400.0
2023-03-07 15:05:00,125.05,125.15,125.04,125.1,3241.0,118.543,118.6378,118.5336,118.5904,3241.0
2023-03-07 15:10:00,125.12,125.24,125.12,125.15,3308.0,118.6094,118.7232,118.6094,118.6378,3308.0
2023-03-07 15:15:00,125.18,125.23,125.1,125.13,4236.0,118.6663,118.7137,118.5904,118.6189,4236.0
2023-03-07 15:20:00,125.13,125.21,125.11,125.13,9006.0,118.6189,118.6947,118.5999,118.6189,9006.0
2023-03-07 15:25:00,125.12,125.13,125.0,125.07,5691.0,118.6094,118.6189,118.4956,118.562,5691.0
2023-03-07 15:30:00,125.11,125.18,125.0,125.15,8267.0,118.5999,118.6663,118.4956,118.6378,8267.0
2023-03-07 15:35:00,125.16,125.34,125.13,125.23,10595.0,118.6473,118.818,118.6189,118.7137,10595.0
2023-03-07 15:40:00,125.23,125.25,125.01,125.03,9624.0,118.7137,118.7326,118.5051,118.5241,9624.0
2023-03-07 15:45:00,125.01,125.04,124.91,124.98,15672.0,118.5051,118.5336,118.4103,118.4767,15672.0
2023-03-07 15:50:00,124.98,125.01,124.84,124.86,29510.0,118.4767,118.5051,118.344,118.3629,29510.0
2023-03-07 15:55:00,124.84,124.88,124.55,124.58,71091.0,118.344,118.3819,118.0691,118.0975,71091.0
2023-03-08 09:30:00,125.2,125.2,124.31,124.57,18136.0,118.6852,118.6852,117.8416,118.088,18136.0
2023-03-08 09:35:00,124.51,124.51,124.17,124.38,8131.0,118.0311,118.0311,117.7088,117.9079,8131.0
2023-03-08 09:40:00,124.47,124.79,124.39,124.79,3838.0,117.9932,118.2966,117.9174,118.2966,3838.0
2023-03-08 09:45:00,124.71,124.75,124.58,124.7,4125.0,118.2207,118.2587,118.0975,118.2113,4125.0
2023-03-08 09:50:00,124.71,125.09,124.57,124.99,20808.0,118.2207,118.581,118.088,118.4862,20808.0
2023-03-08 09:55:00,125.04,125.11,124.57,124.61,13536.0,118.5336,118.5999,118.088,118.1259,13536.0
2023-03-08 10:00:00,124.57,124.61,124.08,124.26,12233.0,118.088,118.1259,117.6235,117.7942,12233.0
2023-03-08 10:05:00,124.07,124.18,123.97,124.12,16283.0,117.614,117.7183,117.5192,117.6614,16283.0
2023-03-08 10:10:00,124.16,124.37,123.99,124.37,19577.0,117.6994,117.8984,117.5382,117.8984,19577.0
2023-03-08 10:15:00,124.35,124.45,124.11,124.14,15634.0,117.8795,117.9743,117.652,117.6804,15634.0
2023-03-08 10:20:00,124.13,124.62,123.78,124.62,42573.0,117.6709,118.1354,117.3391,118.1354,42573.0
2023-03-08 10:25:00,124.63,124.8,124.07,124.15,11834.0,118.1449,118.3061,117.614,117.6899,11834.0
2023-03-08 10:30:00,124.15,124.63,124.12,124.56,6602.0,117.6899,118.1449,117.6614,118.0785,6602.0
2023-03-08 10:35:00,124.61,124.62,124.19,124.21,6915.0,118.1259,118.1354,117.7278,117.7468,6915.0
2023-03-08 10:40:00,124.21,124.31,123.82,123.85,10189.0,117.7468,117.8416,117.3771,117.4055,10189.0
2023-03-08 10:45:00,123.87,124.42,123.86,124.01,70678.0,117.4244,117.9458,117.415,117.5572,70678.0
2023-03-08 10:50:00,123.97,124.08,123.8,124.04,4688.0,117.5192,117.6235,117.3581,117.5856,4688.0
2023-03-08 10:55:00,123.98,124.01,123.65,123.73,4664.0,117.5287,117.5572,117.2159,117.2917,4664.0
2023-03-08 11:00:00,123.74,123.92,123.58,123.73,6110.0,117.3012,117.4718,117.1495,117.2917,6110.0
2023-03-08 11:05:00,123.77,123.9,123.59,123.66,4763.0,117.3297,117.4529,117.159,117.2254,4763.0
2023-03-08 11:10:00,123.7,123.79,123.56,123.57,9095.0,117.2633,117.3486,117.1306,117.1401,9095.0
2023-03-08 11:15:00,123.61,123.67,123.34,123.34,15452.0,117.178,117.2349,116.922,116.922,15452.0
2023-03-08 11:20:00,123.34,123.34,123.22,123.23,17221.0,116.922,116.922,116.8083,116.8178,17221.0
2023-03-08 11:25:00,123.25,123.47,123.23,123.47,15639.0,116.8367,117.0453,116.8178,117.0453,15639.0
2023-03-08 11:30:00,123.49,123.56,123.38,123.42,7033.0,117.0642,117.1306,116.9599,116.9979,7033.0
2023-03-08 11:35:00,123.42,123.44,123.3,123.35,9401.0,116.9979,117.0168,116.8841,116.9315,9401.0
2023-03-08 11:40:00,123.33,123.41,123.16,123.2,6646.0,116.9125,116.9884,116.7514,116.7893,6646.0
2023-03-08 11:45:00,123.2,123.44,123.18,123.44,8050.0,116.7893,117.0168,116.7704,117.0168,8050.0
2023-03-08 11:50:00,123.43,123.67,123.36,123.45,6783.0,117.0073,117.2349,116.941,117.0263,6783.0
2023-03-08 11:55:00,123.39,123.53,123.3,123.34,9175.0,116.9694,117.1021,116.8841,116.922,9175.0
2023-03-08 12:00:00,123.33,123.34,123.16,123.2,3410.0,116.9125,116.922,116.7514,116.7893,3410.0
2023-03-08 12:05:00,123.19,123.41,123.01,123.05,7622.0,116.7798,116.9884,116.6092,116.6471,7622.0
2023-03-08 12:10:00,123.05,123.05,122.71,122.71,3899.0,116.6471,116.6471,116.3248,116.3248,3899.0
2023-03-08 12:15:00,122.69,122.9,122.68,122.79,4977.0,116.3058,116.5049,116.2964,116.4006,4977.0
2023-03-08 12:20:00,122.79,122.86,122.73,122.74,3581.0,116.4006,116.467,116.3438,116.3532,3581.0
2023-03-08 12:25:00,122.71,122.77,122.47,122.55,5702.0,116.3248,116.3817,116.0973,116.1731,5702.0
2023-03-08 12:30:00,122.52,122.56,122.31,122.36,8957.0,116.1447,116.1826,115.9456,115.993,8957.0
2023-03-08 12:35:00,122.31,122.58,122.3,122.47,10725.0,115.9456,116.2016,115.9361,116.0973,10725.0
2023-03-08 12:40:00,122.47,122.51,122.23,122.26,14437.0,116.0973,116.1352,115.8698,115.8982,14437.0
2023-03-08 12:45:00,122.25,122.39,122.22,122.27,16458.0,115.8887,116.0215,115.8603,115.9077,16458.0
2023-03-08 12:50:00,122.28,122.42,122.14,122.42,11613.0,115.9172,116.0499,115.7845,116.0499,11613.0
2023-03-08 12:55:00,122.45,122.59,122.25,122.25,24465.0,116.0783,116.2111,115.8887,115.8887,24465.0
2023-03-08 13:00:00,122.3,122.54,122.29,122.3,9340.0,115.9361,116.1637,115.9267,115.9361,9340.0
2023-03-08 13:05:00,122.29,122.38,122.25,122.28,5028.0,115.9267,116.012,115.8887,115.9172,5028.0
2023-03-08 13:10:00,122.26,122.34,122.2,122.24,6511.0,115.8982,115.9741,115.8413,115.8793,6511.0
2023-03-08 13:15:00,122.23,122.24,122.04,122.15,7942.0,115.8698,115.8793,115.6897,115.7939,7942.0
2023-03-08 13:20:00,122.13,122.17,122.03,122.13,3542.0,115.775,115.8129,115.6802,115.775,3542.0
2023-03-08 13:25:00,122.12,122.18,121.82,121.87,7614.0,115.7655,115.8224,115.4811,115.5285,7614.0
2023-03-08 13:30:00,121.86,122.0,121.86,121.93,4984.0,115.519,115.6518,115.519,115.5854,4984.0
2023-03-08 13:35:00,121.89,121.96,121.64,121.65,14212.0,115.5475,115.6138,115.3105,115.32,14212.0
2023-03-08 13:40:00,121.61,121.75,121.51,121.53,33125.0,115.282,115.4148,115.1873,115.2062,33125.0
2023-03-08 13:45:00,121.54,121.68,121.43,121.45,12345.0,115.2157,115.3484,115.1114,115.1304,12345.0
2023-03-08 13:50:00,121.41,121.58,121.33,121.48,17269.0,115.0925,115.2536,115.0166,115.1588,17269.0
2023-03-08 13:55:00,121.51,121.59,121.36,121.58,21564.0,115.1873,115.2631,115.0451,115.2536,21564.0
2023-03-08 14:00:00,121.57,121.83,121.53,121.53,22587.0,115.2441,115.4906,115.2062,115.2062,22587.0
2023-03-08 14:05:00,121.53,121.53,121.16,121.36,8650.0,115.2062,115.2062,114.8555,115.0451,8650.0
2023-03-08 14:10:00,121.39,121.46,121.32,121.33,9849.0,115.0735,115.1399,115.0071,115.0166,9849.0
2023-03-08 14:15:00,121.33,121.43,121.21,121.23,8966.0,115.0166,115.1114,114.9029,114.9218,8966.0
2023-03-08 14:20:00,121.23,121.34,121.22,121.34,21412.0,114.9218,115.0261,114.9123,115.0261,21412.0
2023-03-08 14:25:00,121.36,121.66,121.35,121.65,13518.0,115.0451,115.3294,115.0356,115.32,13518.0
2023-03-08 14:30:00,121.65,121.74,121.49,121.53,11368.0,115.32,115.4053,115.1683,115.2062,11368.0
2023-03-08 14:35:00,121.53,121.58,121.37,121.48,27338.0,115.2062,115.2536,115.0545,115.1588,27338.0
2023-03-08 14:40:00,121.51,121.62,121.5,121.53,5624.0,115.1873,115.2915,115.1778,115.2062,5624.0
2023-03-08 14:45:00,121.52,121.7,121.51,121.59,6646.0,115.1967,115.3674,115.1873,115.2631,6646.0
2023-03-08 14:50:00,121.58,121.61,121.3,121.59,19211.0,115.2536,115.282,114.9882,115.2631,19211.0
2023-03-08 14:55:00,121.59,121.67,121.55,121.63,9730.0,115.2631,115.3389,115.2252,115.301,9730.0
2023-03-08 15:00:00,121.63,121.82,121.6,121.78,4082.0,115.301,115.4811,115.2726,115.4432,4082.0
2023-03-08 15:05:00,121.75,121.81,121.72,121.79,6077.0,115.4148,115.4716,115.3863,115.4527,6077.0
2023-03-08 15:10:00,121.74,121.97,121.74,121.89,8108.0,115.4053,115.6233,115.4053,115.5475,8108.0
2023-03-08 15:15:00,121.87,121.95,121.83,121.91,7884.0,115.5285,115.6044,115.4906,115.5664,7884.0
2023-03-08 15:20:00,121.93,121.99,121.91,121.94,9036.0,115.5854,115.6423,115.5664,115.5949,9036.0
2023-03-08 15:25:00,121.95,122.05,121.93,122.0,12261.0,115.6044,115.6992,115.5854,115.6518,12261.0
2023-03-08 15:30:00,121.98,122.06,121.94,122.05,9907.0,115.6328,115.7086,115.5949,115.6992,9907.0
2023-03-08 15:35:00,122.03,122.34,122.0,122.25,13310.0,115.6802,115.9741,115.6518,115.8887,13310.0
2023-03-08 15:40:00,122.26,122.44,122.25,122.43,17301.0,115.8982,116.0689,115.8887,116.0594,17301.0
2023-03-08 15:45:00,122.47,122.54,122.41,122.46,26054.0,116.0973,116.1637,116.0404,116.0878,26054.0
2023-03-08 15:50:00,122.46,122.6,122.35,122.37,37451.0,116.0878,116.2205,115.9835,116.0025,37451.0
2023-03-08 15:55:00,122.37,122.5,122.36,122.4,47758.0,116.0025,116.1257,115.993,116.0309,47758.0
2023-03-09 09:30:00,122.48,122.53,121.19,121.74,19283.0,116.1068,116.1542,114.8839,115.4053,19283.0
2023-03-09 09:35:00,121.86,122.21,121.73,122.2,17500.0,115.519,115.8508,115.3958,115.8413,17500.0
2023-03-09 09:40:00,122.16,122.29,121.85,122.23,4346.0,115.8034,115.9267,115.5096,115.8698,4346.0
2023-03-09 09:45:00,122.23,122.24,121.9,122.14,6467.0,115.8698,115.8793,115.557,115.7845,6467.0
2023-03-09 09:50:00,122.15,122.19,121.9,122.02,16352.0,115.7939,115.8319,115.557,115.6707,16352.0
2023-03-09 09:55:00,121.99,122.01,121.53,121.66,15541.0,115.6423,115.6612,115.2062,115.3294,15541.0
2023-03-09 10:00:00,121.66,121.94,121.52,121.92,6453.0,115.3294,115.5949,115.1967,115.5759,6453.0
2023-03-09 10:05:00,121.89,122.09,121.88,122.03,7953.0,115.5475,115.7371,115.538,115.6802,7953.0
2023-03-09 10:10:00,122.03,122.03,121.76,121.88,3239.0,115.6802,115.6802,115.4242,115.538,3239.0
2023-03-09 10:15:00,121.92,121.99,121.83,121.83,4068.0,115.5759,115.6423,115.4906,115.4906,4068.0
2023-03-09 10:20:00,121.78,121.87,121.75,121.78,4686.0,115.4432,115.5285,115.4148,115.4432,4686.0
2023-03-09 10:25:00,121.8,121.98,121.74,121.95,4593.0,115.4622,115.6328,115.4053,115.6044,4593.0
2023-03-09 10:30:00,121.92,122.03,121.88,122.03,9088.0,115.5759,115.6802,115.538,115.6802,9088.0
2023-03-09 10:35:00,122.02,122.24,121.98,122.12,8351.0,115.6707,115.8793,115.6328,115.7655,8351.0
2023-03-09 10:40:00,122.17,122.2,121.98,122.07,7828.0,115.8129,115.8413,115.6328,115.7181,7828.0
2023-03-09 10:45:00,122.07,122.14,121.97,121.97,5496.0,115.7181,115.7845,115.6233,115.6233,5496.0
2023-03-09 10:50:00,121.96,121.98,121.86,121.88,9073.0,115.6138,115.6328,115.519,115.538,9073.0
2023-03-09 10:55:00,121.86,121.94,121.75,121.82,2996.0,115.519,115.5949,115.4148,115.4811,2996.0
2023-03-09 11:00:00,121.81,121.86,121.74,121.77,3635.0,115.4716,115.519,115.4053,115.4337,3635.0
2023-03-09 11:05:00,121.74,121.75,121.55,121.67,2294.0,115.4053,115.4148,115.2252,115.3389,2294.0
2023-03-09 11:10:00,121.66,121.81,121.66,121.72,1707.0,115.3294,115.4716,115.3294,115.3863,1707.0
2023-03-09 11:15:00,121.72,121.72,121.5,121.5,2705.0,115.3863,115.3863,115.1778,115.1778,2705.0
2023-03-09 11:20:00,121.48,121.54,121.4,121.54,2125.0,115.1588,115.2157,115.083,115.2157,2125.0
2023-03-09 11:25:00,121.54,121.54,121.45,121.51,3305.0,115.2157,115.2157,115.1304,115.1873,3305.0
2023-03-09 11:30:00,121.51,121.55,121.31,121.34,2718.0,115.1873,115.2252,114.9977,115.0261,2718.0
2023-03-09 11:35:00,121.34,121.34,121.11,121.12,5467.0,115.0261,115.0261,114.8081,114.8175,5467.0
2023-03-09 11:40:00,121.09,121.22,121.0,121.18,5691.0,114.7891,114.9123,114.7038,114.8744,5691.0
2023-03-09 11:45:00,121.23,121.34,121.2,121.31,7027.0,114.9218,115.0261,114.8934,114.9977,7027.0
2023-03-09 11:50:00,121.29,121.33,121.14,121.23,5328.0,114.9787,115.0166,114.8365,114.9218,5328.0
2023-03-09 11:55:00,121.2,121.25,121.15,121.19,2735.0,114.8934,114.9408,114.846,114.8839,2735.0
2023-03-09 12:00:00,121.19,121.2,120.89,120.91,11343.0,114.8839,114.8934,114.5995,114.6185,11343.0
2023-03-09 12:05:00,120.89,120.98,120.79,120.89,14321.0,114.5995,114.6848,114.5047,114.5995,14321.0
2023-03-09 12:10:00,120.9,120.93,120.81,120.85,7644.0,114.609,114.6374,114.5237,114.5616,7644.0
2023-03-09 12:15:00,120.86,121.06,120.85,121.03,5883.0,114.5711,114.7607,114.5616,114.7322,5883.0
2023-03-09 12:20:00,121.05,121.34,121.05,121.3,3146.0,114.7512,115.0261,114.7512,114.9882,3146.0
2023-03-09 12:25:00,121.32,121.32,121.05,121.06,4824.0,115.0071,115.0071,114.7512,114.7607,4824.0
2023-03-09 12:30:00,121.07,121.15,120.96,120.96,4962.0,114.7701,114.846,114.6659,114.6659,4962.0
2023-03-09 12:35:00,120.95,120.96,120.82,120.84,3848.0,114.6564,114.6659,114.5332,114.5521,3848.0
2023-03-09 12:40:00,120.85,120.98,120.71,120.74,8351.0,114.5616,114.6848,114.4289,114.4573,8351.0
2023-03-09 12:45:00,120.73,120.73,120.62,120.62,4755.0,114.4478,114.4478,114.3436,114.3436,4755.0
2023-03-09 12:50:00,120.66,120.69,120.53,120.55,2601.0,114.3815,114.4099,114.2582,114.2772,2601.0
2023-03-09 12:55:00,120.53,120.6,120.51,120.53,3284.0,114.2582,114.3246,114.2393,114.2582,3284.0
2023-03-09 13:00:00,120.52,120.55,120.24,120.4,11154.0,114.2488,114.2772,113.9833,114.135,11154.0
2023-03-09 13:05:00,120.39,120.5,120.33,120.46,7318.0,114.1255,114.2298,114.0687,114.1919,7318.0
2023-03-09 13:10:00,120.47,120.47,120.27,120.27,3926.0,114.2014,114.2014,114.0118,114.0118,3926.0
2023-03-09 13:15:00,120.28,120.28,120.11,120.16,6128.0,114.0213,114.0213,113.8601,113.9075,6128.0
2023-03-09 13:20:00,120.16,120.2,119.98,119.98,16394.0,113.9075,113.9454,113.7369,113.7369,16394.0
2023-03-09 13:25:00,119.96,120.01,119.84,119.99,12176.0,113.7179,113.7653,113.6041,113.7463,12176.0
2023-03-09 13:30:00,120.0,120.15,119.96,120.07,10748.0,113.7558,113.898,113.7179,113.8222,10748.0
2023-03-09 13:35:00,120.07,120.11,120.01,120.11,7873.0,113.8222,113.8601,113.7653,113.8601,7873.0
2023-03-09 13:40:00,120.09,120.44,120.09,120.44,6246.0,113.8411,114.1729,113.8411,114.1729,6246.0
2023-03-09 13:45:00,120.41,120.48,120.05,120.09,10194.0,114.1445,114.2108,113.8032,113.8411,10194.0
2023-03-09 13:50:00,120.12,120.27,120.09,120.17,6706.0,113.8696,114.0118,113.8411,113.917,6706.0
2023-03-09 13:55:00,120.19,120.19,120.0,120.15,15735.0,113.9359,113.9359,113.7558,113.898,15735.0
2023-03-09 14:00:00,120.17,120.24,120.13,120.16,9425.0,113.917,113.9833,113.8791,113.9075,9425.0
2023-03-09 14:05:00,120.16,120.17,120.02,120.13,5263.0,113.9075,113.917,113.7748,113.8791,5263.0
2023-03-09 14:10:00,120.13,120.23,120.05,120.23,8545.0,113.8791,113.9739,113.8032,113.9739,8545.0
2023-03-09 14:15:00,120.16,120.42,120.15,120.4,8587.0,113.9075,114.154,113.898,114.135,8587.0
2023-03-09 14:20:00,120.42,120.6,120.32,120.57,10928.0,114.154,114.3246,114.0592,114.2962,10928.0
2023-03-09 14:25:00,120.57,120.6,120.3,120.31,8035.0,114.2962,114.3246,114.0402,114.0497,8035.0
2023-03-09 14:30:00,120.2,120.21,119.81,119.82,9058.0,113.9454,113.9549,113.5757,113.5852,9058.0
2023-03-09 14:35:00,119.83,120.0,119.76,119.8,7875.0,113.5947,113.7558,113.5283,113.5662,7875.0
2023-03-09 14:40:00,119.81,119.86,119.74,119.75,7230.0,113.5757,113.6231,113.5094,113.5188,7230.0
2023-03-09 14:45:00,119.73,119.88,119.55,119.57,10954.0,113.4999,113.6421,113.3292,113.3482,10954.0
2023-03-09 14:50:00,119.57,119.61,119.31,119.31,34453.0,113.3482,113.3861,113.1017,113.1017,34453.0
2023-03-09 14:55:00,119.27,119.41,119.25,119.26,19244.0,113.0638,113.1965,113.0448,113.0543,19244.0
2023-03-09 15:00:00,119.23,119.24,118.7,118.74,27003.0,113.0259,113.0354,112.5235,112.5614,27003.0
2023-03-09 15:05:00,118.71,118.82,118.61,118.66,16100.0,112.5329,112.6372,112.4382,112.4855,16100.0
2023-03-09 15:10:00,118.65,118.77,118.51,118.75,23162.0,112.4761,112.5898,112.3434,112.5709,23162.0
2023-03-09 15:15:00,118.76,118.9,118.63,118.64,20789.0,112.5803,112.7131,112.4571,112.4666,20789.0
2023-03-09 15:20:00,118.6,119.02,118.44,118.84,26040.0,112.4287,112.8268,112.277,112.6562,26040.0
2023-03-09 15:25:00,118.83,119.14,118.83,119.07,28207.0,112.6467,112.9406,112.6467,112.8742,28207.0
2023-03-09 15:30:00,119.05,119.66,119.0,119.5,35660.0,112.8553,113.4335,112.8079,113.2818,35660.0
2023-03-09 15:35:00,119.5,119.64,119.29,119.64,25408.0,113.2818,113.4146,113.0828,113.4146,25408.0
2023-03-09 15:40:00,119.61,119.61,119.38,119.54,17937.0,113.3861,113.3861,113.1681,113.3198,17937.0
2023-03-09 15:45:00,119.53,119.65,119.34,119.62,24695.0,113.3103,113.424,113.1302,113.3956,24695.0
2023-03-09 15:50:00,119.58,119.82,119.54,119.8,39921.0,113.3577,113.5852,113.3198,113.5662,39921.0
2023-03-09 15:55:00,119.83,119.84,119.32,119.4,86195.0,113.5947,113.6041,113.1112,113.187,86195.0
2023-03-10 09:30:00,118.68,118.94,118.49,118.78,23929.0,112.5045,112.751,112.3244,112.5993,23929.0
2023-03-10 09:35:00,118.73,119.12,118.47,118.65,6994.0,112.5519,112.9216,112.3054,112.4761,6994.0
2023-03-10 09:40:00,118.56,118.73,118.33,118.44,16342.0,112.3908,112.5519,112.1727,112.277,16342.0
2023-03-10 09:45:00,118.3,118.3,118.02,118.17,6673.0,112.1443,112.1443,111.8789,112.021,6673.0
2023-03-10 09:50:00,118.2,119.53,118.19,119.18,17514.0,112.0495,113.3103,112.04,112.9785,17514.0
2023-03-10 09:55:00,119.22,119.74,119.18,119.57,2801.0,113.0164,113.5094,112.9785,113.3482,2801.0
2023-03-10 10:00:00,119.63,119.78,119.29,119.62,8878.0,113.4051,113.5473,113.0828,113.3956,8878.0
2023-03-10 10:05:00,119.51,119.87,119.4,119.87,6484.0,113.2913,113.6326,113.187,113.6326,6484.0
2023-03-10 10:10:00,119.79,120.12,119.66,119.9,9817.0,113.5568,113.8696,113.4335,113.661,9817.0
2023-03-10 10:15:00,119.83,119.96,119.59,119.63,8023.0,113.5947,113.7179,113.3672,113.4051,8023.0
2023-03-10 10:20:00,119.57,119.99,119.56,119.95,9153.0,113.3482,113.7463,113.3387,113.7084,9153.0
2023-03-10 10:25:00,119.9,120.37,119.78,120.13,21160.0,113.661,114.1066,113.5473,113.8791,21160.0
2023-03-10 10:30:00,120.12,120.2,119.81,119.93,6374.0,113.8696,113.9454,113.5757,113.6895,6374.0
2023-03-10 10:35:00,120.04,120.06,119.77,119.86,6615.0,113.7937,113.8127,113.5378,113.6231,6615.0
2023-03-10 10:40:00,119.9,119.94,119.42,119.45,7316.0,113.661,113.6989,113.206,113.2344,7316.0
2023-03-10 10:45:00,119.52,119.79,119.46,119.7,9755.0,113.3008,113.5568,113.2439,113.4714,9755.0
2023-03-10 10:50:00,119.82,119.98,119.6,119.98,7709.0,113.5852,113.7369,113.3766,113.7369,7709.0
2023-03-10 10:55:00,120.0,120.41,120.0,120.27,9371.0,113.7558,114.1445,113.7558,114.0118,9371.0
2023-03-10 11:00:00,120.24,120.35,119.98,120.04,12440.0,113.9833,114.0876,113.7369,113.7937,12440.0
2023-03-10 11:05:00,120.04,120.07,119.81,119.82,10946.0,113.7937,113.8222,113.5757,113.5852,10946.0
2023-03-10 11:10:00,119.81,119.91,119.73,119.84,14093.0,113.5757,113.6705,113.4999,113.6041,14093.0
2023-03-10 11:15:00,119.78,119.84,119.55,119.84,17590.0,113.5473,113.6041,113.3292,113.6041,17590.0
2023-03-10 11:20:00,119.8,120.23,119.8,120.15,8359.0,113.5662,113.9739,113.5662,113.898,8359.0
2023-03-10 11:25:00,120.12,120.64,120.1,120.58,6985.0,113.8696,114.3625,113.8506,114.3056,6985.0
2023-03-10 11:30:00,120.57,120.69,120.52,120.6,6734.0,114.2962,114.4099,114.2488,114.3246,6734.0
2023-03-10 11:35:00,120.61,120.7,120.46,120.58,9471.0,114.3341,114.4194,114.1919,114.3056,9471.0
2023-03-10 11:40:00,120.65,120.66,120.29,120.46,6815.0,114.372,114.3815,114.0307,114.1919,6815.0
2023-03-10 11:45:00,120.48,120.5,120.12,120.18,18740.0,114.2108,114.2298,113.8696,113.9265,18740.0
2023-03-10 11:50:00,120.1,120.1,119.76,120.06,6084.0,113.8506,113.8506,113.5283,113.8127,6084.0
2023-03-10 11:55:00,120.06,120.14,119.89,119.91,4338.0,113.8127,113.8885,113.6515,113.6705,4338.0
2023-03-10 12:00:00,119.96,120.02,119.64,119.64,5131.0,113.7179,113.7748,113.4146,113.4146,5131.0
2023-03-10 12:05:00,119.59,119.59,119.24,119.29,4234.0,113.3672,113.3672,113.0354,113.0828,4234.0
2023-03-10 12:10:00,119.23,119.62,119.21,119.52,9842.0,113.0259,113.3956,113.0069,113.3008,9842.0
2023-03-10 12:15:00,119.58,119.69,119.36,119.36,8930.0,113.3577,113.462,113.1491,113.1491,8930.0
2023-03-10 12:20:00,119.38,119.42,119.24,119.31,5773.0,113.1681,113.206,113.0354,113.1017,5773.0
2023-03-10 12:25:00,119.38,119.51,119.35,119.51,5181.0,113.1681,113.2913,113.1396,113.2913,5181.0
2023-03-10 12:30:00,119.53,119.94,119.49,119.92,7360.0,113.3103,113.6989,113.2724,113.68,7360.0
2023-03-10 12:35:00,119.94,120.05,119.86,119.91,8169.0,113.6989,113.8032,113.6231,113.6705,8169.0
2023-03-10 12:40:00,119.86,119.89,119.63,119.86,4783.0,113.6231,113.6515,113.4051,113.6231,4783.0
2023-03-10 12:45:00,119.8,119.88,119.57,119.6,6670.0,113.5662,113.6421,113.3482,113.3766,6670.0
2023-03-10 12:50:00,119.59,119.69,119.49,119.59,11896.0,113.3672,113.462,113.2724,113.3672,11896.0
2023-03-10 12:55:00,119.54,119.58,119.39,119.45,4769.0,113.3198,113.3577,113.1776,113.2344,4769.0
2023-03-10 13:00:00,119.47,119.65,119.47,119.65,8165.0,113.2534,113.424,113.2534,113.424,8165.0
2023-03-10 13:05:00,119.66,119.7,119.56,119.7,5875.0,113.4335,113.4714,113.3387,113.4714,5875.0
2023-03-10 13:10:00,119.72,119.75,119.43,119.51,19658.0,113.4904,113.5188,113.2155,113.2913,19658.0
2023-03-10 13:15:00,119.47,119.48,119.04,119.04,9554.0,113.2534,113.2629,112.8458,112.8458,9554.0
2023-03-10 13:20:00,119.02,119.02,118.82,118.97,20722.0,112.8268,112.8268,112.6372,112.7794,20722.0
2023-03-10 13:25:00,118.95,118.95,118.57,118.74,16330.0,112.7605,112.7605,112.4002,112.5614,16330.0
2023-03-10 13:30:00,118.76,118.82,118.54,118.59,26276.0,112.5803,112.6372,112.3718,112.4192,26276.0
2023-03-10 13:35:00,118.61,118.78,118.48,118.73,13892.0,112.4382,112.5993,112.3149,112.5519,13892.0
2023-03-10 13:40:00,118.77,118.9,118.64,118.69,7590.0,112.5898,112.7131,112.4666,112.514,7590.0
2023-03-10 13:45:00,118.7,118.77,118.57,118.57,12504.0,112.5235,112.5898,112.4002,112.4002,12504.0
2023-03-10 13:50:00,118.55,118.55,118.32,118.35,11929.0,112.3813,112.3813,112.1632,112.1917,11929.0
2023-03-10 13:55:00,118.32,118.67,118.31,118.67,15462.0,112.1632,112.495,112.1538,112.495,15462.0
2023-03-10 14:00:00,118.69,118.87,118.6,118.87,12639.0,112.514,112.6846,112.4287,112.6846,12639.0
2023-03-10 14:05:00,118.93,119.22,118.79,119.22,15062.0,112.7415,113.0164,112.6088,113.0164,15062.0
2023-03-10 14:10:00,119.27,119.49,119.23,119.24,12782.0,113.0638,113.2724,113.0259,113.0354,12782.0
2023-03-10 14:15:00,119.26,119.32,118.81,119.04,11640.0,113.0543,113.1112,112.6277,112.8458,11640.0
2023-03-10 14:20:00,119.1,119.12,118.87,118.88,6889.0,112.9027,112.9216,112.6846,112.6941,6889.0
2023-03-10 14:25:00,118.87,118.9,118.65,118.68,10428.0,112.6846,112.7131,112.4761,112.5045,10428.0
2023-03-10 14:30:00,118.68,118.97,118.67,118.86,18143.0,112.5045,112.7794,112.495,112.6751,18143.0
2023-03-10 14:35:00,118.92,119.36,118.9,119.3,8434.0,112.732,113.1491,112.7131,113.0922,8434.0
2023-03-10 14:40:00,119.27,119.27,118.89,118.89,7259.0,113.0638,113.0638,112.7036,112.7036,7259.0
2023-03-10 14:45:00,118.96,119.41,118.96,119.41,7102.0,112.7699,113.1965,112.7699,113.1965,7102.0
2023-03-10 14:50:00,119.39,119.39,119.08,119.26,8340.0,113.1776,113.1776,112.8837,113.0543,8340.0
2023-03-10 14:55:00,119.22,119.34,118.83,118.95,8320.0,113.0164,113.1302,112.6467,112.7605,8320.0
2023-03-10 15:00:00,118.92,118.97,118.75,118.86,9947.0,112.732,112.7794,112.5709,112.6751,9947.0
2023-03-10 15:05:00,118.84,118.87,118.59,118.87,11628.0,112.6562,112.6846,112.4192,112.6846,11628.0
2023-03-10 15:10:00,118.86,119.03,118.71,118.76,9975.0,112.6751,112.8363,112.5329,112.5803,9975.0
2023-03-10 15:15:00,118.73,118.81,118.33,118.35,14941.0,112.5519,112.6277,112.1727,112.1917,14941.0
2023-03-10 15:20:00,118.34,118.34,118.19,118.32,12511.0,112.1822,112.1822,112.04,112.1632,12511.0
2023-03-10 15:25:00,118.36,118.73,118.35,118.6,17845.0,112.2012,112.5519,112.1917,112.4287,17845.0
2023-03-10 15:30:00,118.59,118.72,118.47,118.47,22985.0,112.4192,112.5424,112.3054,112.3054,22985.0
2023-03-10 15:35:00,118.44,118.44,118.15,118.15,23234.0,112.277,112.277,112.0021,112.0021,23234.0
2023-03-10 15:40:00,118.15,118.15,118.0,118.05,31540.0,112.0021,112.0021,111.8599,111.9073,31540.0
2023-03-10 15:45:00,118.04,118.11,117.83,117.92,46051.0,111.8978,111.9642,111.6987,111.7841,46051.0
2023-03-10 15:50:00,117.88,117.98,117.72,117.74,57937.0,111.7461,111.8409,111.5945,111.6134,57937.0
2023-03-10 15:55:00,117.69,118.24,117.68,118.2,131899.0,111.566,112.0874,111.5565,112.0495,131899.0
2023-03-13 09:30:00,115.95,116.36,115.01,115.63,30274.0,109.9166,110.3052,109.0255,109.6132,30274.0
2023-03-13 09:35:00,115.56,116.09,115.12,116.07,27848.0,109.5469,110.0493,109.1298,110.0303,27848.0
2023-03-13 09:40:00,115.91,116.08,115.26,116.04,12280.0,109.8786,110.0398,109.2625,110.0019,12280.0
2023-03-13 09:45:00,115.92,116.98,115.62,116.48,32544.0,109.8881,110.893,109.6037,110.419,32544.0
2023-03-13 09:50:00,116.54,116.86,115.82,116.36,14963.0,110.4759,110.7792,109.7933,110.3052,14963.0
2023-03-13 09:55:00,116.49,117.16,116.31,116.88,27809.0,110.4285,111.0636,110.2578,110.7982,27809.0
2023-03-13 10:00:00,117.0,117.0,115.82,116.46,63370.0,110.9119,110.9119,109.7933,110.4,63370.0
2023-03-13 10:05:00,116.41,116.59,115.56,115.82,19221.0,110.3526,110.5233,109.5469,109.7933,19221.0
2023-03-13 10:10:00,115.97,115.98,115.01,115.21,14159.0,109.9355,109.945,109.0255,109.2151,14159.0
2023-03-13 10:15:00,115.15,115.41,114.8,114.86,20969.0,109.1582,109.4047,108.8264,108.8833,20969.0
2023-03-13 10:20:00,114.8,115.09,114.4,114.44,11792.0,108.8264,109.1013,108.4472,108.4851,11792.0
2023-03-13 10:25:00,114.51,114.84,114.4,114.55,9071.0,108.5515,108.8643,108.4472,108.5894,9071.0
2023-03-13 10:30:00,114.67,115.35,114.52,115.24,11433.0,108.7032,109.3478,108.561,109.2435,11433.0
2023-03-13 10:35:00,115.26,115.33,114.97,115.26,12888.0,109.2625,109.3288,108.9876,109.2625,12888.0
2023-03-13 10:40:00,115.3,115.36,114.85,115.06,27083.0,109.3004,109.3573,108.8738,109.0729,27083.0
2023-03-13 10:45:00,115.12,115.2,114.65,114.9,16245.0,109.1298,109.2056,108.6842,108.9212,16245.0
2023-03-13 10:50:00,114.9,115.01,113.8,114.13,33368.0,108.9212,109.0255,107.8784,108.1913,33368.0
2023-03-13 10:55:00,114.13,115.12,114.03,115.01,81151.0,108.1913,109.1298,108.0965,109.0255,81151.0
2023-03-13 11:00:00,115.0,115.46,114.81,115.09,56347.0,109.016,109.4521,108.8359,109.1013,56347.0
2023-03-13 11:05:00,115.01,115.22,114.89,115.22,48846.0,109.0255,109.2245,108.9117,109.2245,48846.0
2023-03-13 11:10:00,115.27,115.88,115.26,115.46,21116.0,109.2719,109.8502,109.2625,109.4521,21116.0
2023-03-13 11:15:00,115.46,115.98,115.4,115.77,15486.0,109.4521,109.945,109.3952,109.7459,15486.0
2023-03-13 11:20:00,115.81,116.11,115.76,115.96,16403.0,109.7838,110.0682,109.7365,109.926,16403.0
2023-03-13 11:25:00,116.06,116.73,115.77,116.67,8208.0,110.0208,110.656,109.7459,110.5991,8208.0
2023-03-13 11:30:00,116.63,116.63,116.07,116.07,10259.0,110.5612,110.5612,110.0303,110.0303,10259.0
2023-03-13 11:35:00,115.97,116.06,115.58,115.85,22212.0,109.9355,110.0208,109.5658,109.8218,22212.0
2023-03-13 11:40:00,115.86,116.13,115.63,115.96,13400.0,109.8312,110.0872,109.6132,109.926,13400.0
2023-03-13 11:45:00,115.89,116.23,115.84,116.13,16890.0,109.8597,110.182,109.8123,110.0872,16890.0
2023-03-13 11:50:00,116.1,116.15,115.36,115.36,17734.0,110.0588,110.1062,109.3573,109.3573,17734.0
2023-03-13 11:55:00,115.38,115.98,115.29,115.92,8417.0,109.3762,109.945,109.2909,109.8881,8417.0
2023-03-13 12:00:00,116.09,116.42,115.64,115.91,8516.0,110.0493,110.3621,109.6227,109.8786,8516.0
2023-03-13 12:05:00,115.87,116.24,115.78,116.22,7674.0,109.8407,110.1915,109.7554,110.1725,7674.0
2023-03-13 12:10:00,116.14,116.14,115.55,115.55,7918.0,110.0967,110.0967,109.5374,109.5374,7918.0
2023-03-13 12:15:00,115.51,115.81,115.49,115.52,7479.0,109.4995,109.7838,109.4805,109.5089,7479.0
2023-03-13 12:20:00,115.56,115.7,115.36,115.39,18563.0,109.5469,109.6796,109.3573,109.3857,18563.0
2023-03-13 12:25:00,115.31,115.63,115.24,115.57,6813.0,109.3099,109.6132,109.2435,109.5563,6813.0
2023-03-13 12:30:00,115.54,115.54,115.12,115.23,5218.0,109.5279,109.5279,109.1298,109.234,5218.0
2023-03-13 12:35:00,115.23,115.44,115.2,115.39,4626.0,109.234,109.4331,109.2056,109.3857,4626.0
2023-03-13 12:40:00,115.39,115.69,115.34,115.44,5562.0,109.3857,109.6701,109.3383,109.4331,5562.0
2023-03-13 12:45:00,115.36,115.45,115.1,115.25,9860.0,109.3573,109.4426,109.1108,109.253,9860.0
2023-03-13 12:50:00,115.2,115.28,114.92,115.23,8619.0,109.2056,109.2814,108.9402,109.234,8619.0
2023-03-13 12:55:00,115.24,115.25,114.93,115.09,4842.0,109.2435,109.253,108.9496,109.1013,4842.0
2023-03-13 13:00:00,115.05,115.2,114.9,114.99,21261.0,109.0634,109.2056,108.9212,109.0065,21261.0
2023-03-13 13:05:00,114.99,115.44,114.92,115.44,12558.0,109.0065,109.4331,108.9402,109.4331,12558.0
2023-03-13 13:10:00,115.48,115.53,115.23,115.49,6814.0,109.471,109.5184,109.234,109.4805,6814.0
2023-03-13 13:15:00,115.44,115.62,115.17,115.2,14514.0,109.4331,109.6037,109.1772,109.2056,14514.0
2023-03-13 13:20:00,115.23,115.29,115.0,115.0,12691.0,109.234,109.2909,109.016,109.016,12691.0
2023-03-13 13:25:00,115.02,115.15,114.86,114.9,104160.0,109.035,109.1582,108.8833,108.9212,104160.0
2023-03-13 13:30:00,114.91,114.93,114.69,114.84,10693.0,108.9307,108.9496,108.7221,108.8643,10693.0
2023-03-13 13:35:00,114.87,115.0,114.7,114.93,19416.0,108.8928,109.016,108.7316,108.9496,19416.0
2023-03-13 13:40:00,114.97,115.04,114.76,115.01,18843.0,108.9876,109.0539,108.7885,109.0255,18843.0
2023-03-13 13:45:00,115.01,115.25,114.88,115.07,15177.0,109.0255,109.253,108.9022,109.0824,15177.0
2023-03-13 13:50:00,115.12,115.21,115.02,115.08,35858.0,109.1298,109.2151,109.035,109.0918,35858.0
2023-03-13 13:55:00,115.08,115.18,115.08,115.15,30722.0,109.0918,109.1866,109.0918,109.1582,30722.0
2023-03-13 14:00:00,115.15,115.3,115.04,115.23,93796.0,109.1582,109.3004,109.0539,109.234,93796.0
2023-03-13 14:05:00,115.22,115.37,115.1,115.28,26534.0,109.2245,109.3667,109.1108,109.2814,26534.0
2023-03-13 14:10:00,115.28,115.33,115.1,115.33,14445.0,109.2814,109.3288,109.1108,109.3288,14445.0
2023-03-13 14:15:00,115.33,115.49,115.25,115.39,14186.0,109.3288,109.4805,109.253,109.3857,14186.0
2023-03-13 14:20:00,115.38,115.67,115.27,115.37,37337.0,109.3762,109.6511,109.2719,109.3667,37337.0
2023-03-13 14:25:00,115.41,115.46,115.09,115.13,23122.0,109.4047,109.4521,109.1013,109.1392,23122.0
2023-03-13 14:30:00,115.17,115.45,115.16,115.31,25258.0,109.1772,109.4426,109.1677,109.3099,25258.0
2023-03-13 14:35:00,115.27,115.27,114.96,115.16,49925.0,109.2719,109.2719,108.9781,109.1677,49925.0
2023-03-13 14:40:00,115.17,115.63,115.09,115.5,35144.0,109.1772,109.6132,109.1013,109.49,35144.0
2023-03-13 14:45:00,115.5,115.64,115.32,115.49,22667.0,109.49,109.6227,109.3193,109.4805,22667.0
2023-03-13 14:50:00,115.45,115.52,115.25,115.26,13152.0,109.4426,109.5089,109.253,109.2625,13152.0
2023-03-13 14:55:00,115.27,115.43,115.26,115.33,15688.0,109.2719,109.4236,109.2625,109.3288,15688.0
2023-03-13 15:00:00,115.33,115.39,115.12,115.15,21709.0,109.3288,109.3857,109.1298,109.1582,21709.0
2023-03-13 15:05:00,115.09,115.51,115.08,115.1,20304.0,109.1013,109.4995,109.0918,109.1108,20304.0
2023-03-13 15:10:00,115.13,115.27,115.1,115.21,45211.0,109.1392,109.2719,109.1108,109.2151,45211.0
2023-03-13 15:15:00,115.2,115.44,115.18,115.19,20521.0,109.2056,109.4331,109.1866,109.1961,20521.0
2023-03-13 15:20:00,115.17,115.19,114.74,114.74,12380.0,109.1772,109.1961,108.7695,108.7695,12380.0
2023-03-13 15:25:00,114.77,114.77,114.51,114.76,18911.0,108.798,108.798,108.5515,108.7885,18911.0
2023-03-13 15:30:00,114.75,114.89,114.44,114.56,31519.0,108.779,108.9117,108.4851,108.5989,31519.0
2023-03-13 15:35:00,114.56,114.67,114.42,114.63,26130.0,108.5989,108.7032,108.4662,108.6653,26130.0
2023-03-13 15:40:00,114.65,114.65,114.42,114.5,24740.0,108.6842,108.6842,108.4662,108.542,24740.0
2023-03-13 15:45:00,114.5,114.59,114.43,114.48,36622.0,108.542,108.6273,108.4757,108.5231,36622.0
2023-03-13 15:50:00,114.44,114.52,114.2,114.2,81957.0,108.4851,108.561,108.2576,108.2576,81957.0
2023-03-13 15:55:00,114.2,114.2,113.93,114.16,127065.0,108.2576,108.2576,108.0017,108.2197,127065.0
2023-03-14 09:30:00,117.11,118.01,116.49,116.53,76906.0,111.0162,111.8694,110.4285,110.4664,76906.0
2023-03-14 09:35:00,116.59,116.79,115.46,115.6,20035.0,110.5233,110.7129,109.4521,109.5848,20035.0
2023-03-14 09:40:00,115.61,115.63,114.77,114.95,23823.0,109.5943,109.6132,108.798,108.9686,23823.0
2023-03-14 09:45:00,114.89,115.26,114.79,114.99,13564.0,108.9117,109.2625,108.8169,109.0065,13564.0
2023-03-14 09:50:00,115.01,115.09,114.34,114.34,19295.0,109.0255,109.1013,108.3903,108.3903,19295.0
2023-03-14 09:55:00,114.36,114.79,114.3,114.79,10917.0,108.4093,108.8169,108.3524,108.8169,10917.0
2023-03-14 10:00:00,114.79,115.15,114.67,115.03,20120.0,108.8169,109.1582,108.7032,109.0444,20120.0
2023-03-14 10:05:00,115.0,115.24,114.73,114.75,17811.0,109.016,109.2435,108.76,108.779,17811.0
2023-03-14 10:10:00,114.64,114.7,114.06,114.35,22833.0,108.6747,108.7316,108.1249,108.3998,22833.0
2023-03-14 10:15:00,114.29,114.52,114.21,114.27,9265.0,108.3429,108.561,108.2671,108.324,9265.0
2023-03-14 10:20:00,114.14,114.76,114.14,114.69,7917.0,108.2007,108.7885,108.2007,108.7221,7917.0
2023-03-14 10:25:00,114.6,114.76,114.53,114.64,6816.0,108.6368,108.7885,108.5705,108.6747,6816.0
2023-03-14 10:30:00,114.68,114.75,114.43,114.71,14765.0,108.7126,108.779,108.4757,108.7411,14765.0
2023-03-14 10:35:00,114.61,114.82,114.61,114.82,11590.0,108.6463,108.8454,108.6463,108.8454,11590.0
2023-03-14 10:40:00,114.81,115.01,114.75,114.78,8831.0,108.8359,109.0255,108.779,108.8074,8831.0
2023-03-14 10:45:00,114.78,115.01,114.74,114.92,14520.0,108.8074,109.0255,108.7695,108.9402,14520.0
2023-03-14 10:50:00,114.88,114.96,114.78,114.91,12087.0,108.9022,108.9781,108.8074,108.9307,12087.0
2023-03-14 10:55:00,114.91,115.24,114.9,115.09,42955.0,108.9307,109.2435,108.9212,109.1013,42955.0
2023-03-14 11:00:00,115.19,115.25,115.03,115.24,24456.0,109.1961,109.253,109.0444,109.2435,24456.0
2023-03-14 11:05:00,115.22,115.35,115.13,115.22,12146.0,109.2245,109.3478,109.1392,109.2245,12146.0
2023-03-14 11:10:00,115.18,115.45,115.17,115.31,10882.0,109.1866,109.4426,109.1772,109.3099,10882.0
2023-03-14 11:15:00,115.31,115.54,115.22,115.23,12447.0,109.3099,109.5279,109.2245,109.234,12447.0
2023-03-14 11:20:00,115.22,115.45,115.1,115.34,10284.0,109.2245,109.4426,109.1108,109.3383,10284.0
2023-03-14 11:25:00,115.34,115.44,115.16,115.29,20147.0,109.3383,109.4331,109.1677,109.2909,20147.0
2023-03-14 11:30:00,115.27,115.43,115.22,115.27,15066.0,109.2719,109.4236,109.2245,109.2719,15066.0
2023-03-14 11:35:00,115.27,115.4,115.18,115.34,12589.0,109.2719,109.3952,109.1866,109.3383,12589.0
2023-03-14 11:40:00,115.37,115.37,115.04,115.2,10207.0,109.3667,109.3667,109.0539,109.2056,10207.0
2023-03-14 11:45:00,115.15,115.2,114.93,114.96,16350.0,109.1582,109.2056,108.9496,108.9781,16350.0
2023-03-14 11:50:00,114.94,114.96,114.73,114.77,7351.0,108.9591,108.9781,108.76,108.798,7351.0
2023-03-14 11:55:00,114.74,114.84,114.63,114.63,9084.0,108.7695,108.8643,108.6653,108.6653,9084.0
2023-03-14 12:00:00,114.68,114.85,114.6,114.63,7883.0,108.7126,108.8738,108.6368,108.6653,7883.0
2023-03-14 12:05:00,114.63,114.65,114.45,114.57,4028.0,108.6653,108.6842,108.4946,108.6084,4028.0
2023-03-14 12:10:00,114.63,114.8,114.59,114.8,12941.0,108.6653,108.8264,108.6273,108.8264,12941.0
2023-03-14 12:15:00,114.75,114.84,114.67,114.8,7663.0,108.779,108.8643,108.7032,108.8264,7663.0
2023-03-14 12:20:00,114.72,114.94,114.7,114.72,6363.0,108.7506,108.9591,108.7316,108.7506,6363.0
2023-03-14 12:25:00,114.7,114.77,114.63,114.68,14053.0,108.7316,108.798,108.6653,108.7126,14053.0
2023-03-14 12:30:00,114.73,114.93,114.65,114.75,6092.0,108.76,108.9496,108.6842,108.779,6092.0
2023-03-14 12:35:00,114.85,115.01,114.84,114.94,6315.0,108.8738,109.0255,108.8643,108.9591,6315.0
2023-03-14 12:40:00,114.9,114.92,114.75,114.82,7063.0,108.9212,108.9402,108.779,108.8454,7063.0
2023-03-14 12:45:00,114.8,114.85,114.75,114.81,4754.0,108.8264,108.8738,108.779,108.8359,4754.0
2023-03-14 12:50:00,114.83,114.83,114.67,114.79,10949.0,108.8548,108.8548,108.7032,108.8169,10949.0
2023-03-14 12:55:00,114.74,114.79,114.66,114.69,8741.0,108.7695,108.8169,108.6937,108.7221,8741.0
2023-03-14 13:00:00,114.64,114.73,114.49,114.49,15185.0,108.6747,108.76,108.5325,108.5325,15185.0
2023-03-14 13:05:00,114.48,114.49,114.0,114.0,5218.0,108.5231,108.5325,108.068,108.068,5218.0
2023-03-14 13:10:00,113.96,114.01,113.67,113.67,13837.0,108.0301,108.0775,107.7552,107.7552,13837.0
2023-03-14 13:15:00,113.63,113.71,113.19,113.61,17231.0,107.7173,107.7931,107.3002,107.6983,17231.0
2023-03-14 13:20:00,113.55,113.59,113.25,113.35,24887.0,107.6414,107.6794,107.3571,107.4519,24887.0
2023-03-14 13:25:00,113.39,113.66,113.3,113.49,11863.0,107.4898,107.7457,107.4045,107.5846,11863.0
2023-03-14 13:30:00,113.44,113.67,113.36,113.52,14403.0,107.5372,107.7552,107.4613,107.613,14403.0
2023-03-14 13:35:00,113.47,113.6,113.4,113.54,26115.0,107.5656,107.6888,107.4993,107.632,26115.0
2023-03-14 13:40:00,113.54,113.68,113.34,113.46,15792.0,107.632,107.7647,107.4424,107.5561,15792.0
2023-03-14 13:45:00,113.41,113.71,113.37,113.68,14832.0,107.5087,107.7931,107.4708,107.7647,14832.0
2023-03-14 13:50:00,113.74,113.8,113.58,113.76,14705.0,107.8216,107.8784,107.6699,107.8405,14705.0
2023-03-14 13:55:00,113.78,113.79,113.55,113.59,8574.0,107.8595,107.869,107.6414,107.6794,8574.0
2023-03-14 14:00:00,113.62,113.83,113.51,113.8,21487.0,107.7078,107.9069,107.6035,107.8784,21487.0
2023-03-14 14:05:00,113.78,113.84,113.36,113.42,19878.0,107.8595,107.9164,107.4613,107.5182,19878.0
2023-03-14 14:10:00,113.47,113.52,113.23,113.23,8136.0,107.5656,107.613,107.3381,107.3381,8136.0
2023-03-14 14:15:00,113.18,113.36,112.93,113.31,28219.0,107.2907,107.4613,107.0537,107.4139,28219.0
2023-03-14 14:20:00,113.29,113.31,113.11,113.17,19656.0,107.395,107.4139,107.2243,107.2812,19656.0
2023-03-14 14:25:00,113.13,113.43,113.13,113.34,11890.0,107.2433,107.5277,107.2433,107.4424,11890.0
2023-03-14 14:30:00,113.32,113.55,113.27,113.49,10884.0,107.4234,107.6414,107.376,107.5846,10884.0
2023-03-14 14:35:00,113.5,113.5,113.29,113.33,5030.0,107.594,107.594,107.395,107.4329,5030.0
2023-03-14 14:40:00,113.31,113.38,113.21,113.31,12008.0,107.4139,107.4803,107.3191,107.4139,12008.0
2023-03-14 14:45:00,113.28,113.58,113.2,113.48,10167.0,107.3855,107.6699,107.3097,107.5751,10167.0
2023-03-14 14:50:00,113.46,113.67,113.43,113.65,12053.0,107.5561,107.7552,107.5277,107.7362,12053.0
2023-03-14 14:55:00,113.65,113.83,113.59,113.63,13940.0,107.7362,107.9069,107.6794,107.7173,13940.0
2023-03-14 15:00:00,113.64,113.9,113.64,113.8,11993.0,107.7268,107.9732,107.7268,107.8784,11993.0
2023-03-14 15:05:00,113.77,113.77,113.41,113.47,10781.0,107.85,107.85,107.5087,107.5656,10781.0
2023-03-14 15:10:00,113.48,113.54,113.34,113.34,11937.0,107.5751,107.632,107.4424,107.4424,11937.0
2023-03-14 15:15:00,113.31,113.7,113.25,113.68,17416.0,107.4139,107.7836,107.3571,107.7647,17416.0
2023-03-14 15:20:00,113.7,113.73,113.48,113.56,18182.0,107.7836,107.8121,107.5751,107.6509,18182.0
2023-03-14 15:25:00,113.59,113.82,113.59,113.72,14023.0,107.6794,107.8974,107.6794,107.8026,14023.0
2023-03-14 15:30:00,113.69,113.87,113.56,113.84,24323.0,107.7742,107.9448,107.6509,107.9164,24323.0
2023-03-14 15:35:00,113.9,114.05,113.81,113.81,14845.0,107.9732,108.1154,107.8879,107.8879,14845.0
2023-03-14 15:40:00,113.78,114.03,113.73,113.97,23485.0,107.8595,108.0965,107.8121,108.0396,23485.0
2023-03-14 15:45:00,113.92,114.0,113.78,113.92,41392.0,107.9922,108.068,107.8595,107.9922,41392.0
2023-03-14 15:50:00,113.92,114.14,113.91,114.06,48832.0,107.9922,108.2007,107.9827,108.1249,48832.0
2023-03-14 15:55:00,114.07,114.5,114.05,114.36,99051.0,108.1344,108.542,108.1154,108.4093,99051.0
2023-03-15 09:30:00,111.16,111.37,110.0,110.66,69860.0,105.3758,105.5749,104.2762,104.9018,69860.0
2023-03-15 09:35:00,110.66,111.21,110.13,110.98,19447.0,104.9018,105.4232,104.3994,105.2052,19447.0
2023-03-15 09:40:00,111.13,111.77,111.08,111.48,29573.0,105.3474,105.9541,105.3,105.6792,29573.0
2023-03-15 09:45:00,111.55,111.64,111.03,111.13,22568.0,105.7455,105.8308,105.2526,105.3474,22568.0
2023-03-15 09:50:00,111.11,111.11,110.58,111.03,20445.0,105.3284,105.3284,104.826,105.2526,20445.0
2023-03-15 09:55:00,110.92,110.98,110.42,110.93,12716.0,105.1483,105.2052,104.6743,105.1578,12716.0
2023-03-15 10:00:00,110.85,110.94,110.43,110.92,14146.0,105.0819,105.1673,104.6838,105.1483,14146.0
2023-03-15 10:05:00,110.89,111.25,110.77,111.17,13497.0,105.1199,105.4611,105.0061,105.3853,13497.0
2023-03-15 10:10:00,111.28,111.28,111.08,111.15,7205.0,105.4896,105.4896,105.3,105.3663,7205.0
2023-03-15 10:15:00,111.18,111.18,110.63,110.7,11938.0,105.3948,105.3948,104.8734,104.9397,11938.0
2023-03-15 10:20:00,110.76,111.01,110.63,110.63,13873.0,104.9966,105.2336,104.8734,104.8734,13873.0
2023-03-15 10:25:00,110.53,110.53,110.2,110.46,7670.0,104.7786,104.7786,104.4658,104.7122,7670.0
2023-03-15 10:30:00,110.41,110.78,110.41,110.5,10657.0,104.6648,105.0156,104.6648,104.7502,10657.0
2023-03-15 10:35:00,110.46,110.55,109.75,109.76,12916.0,104.7122,104.7976,104.0392,104.0487,12916.0
2023-03-15 10:40:00,109.76,109.97,109.73,109.93,9118.0,104.0487,104.2477,104.0202,104.2098,9118.0
2023-03-15 10:45:00,109.87,109.98,109.54,109.56,17511.0,104.1529,104.2572,103.8401,103.8591,17511.0
2023-03-15 10:50:00,109.52,109.53,109.27,109.27,22593.0,103.8211,103.8306,103.5842,103.5842,22593.0
2023-03-15 10:55:00,109.3,109.82,109.27,109.82,17145.0,103.6126,104.1055,103.5842,104.1055,17145.0
2023-03-15 11:00:00,109.82,110.18,109.68,110.11,12547.0,104.1055,104.4468,103.9728,104.3804,12547.0
2023-03-15 11:05:00,110.07,110.08,109.77,109.81,18944.0,104.3425,104.352,104.0581,104.0961,18944.0
2023-03-15 11:10:00,109.81,110.26,109.81,110.16,26489.0,104.0961,104.5226,104.0961,104.4278,26489.0
2023-03-15 11:15:00,110.12,110.74,110.11,110.68,11666.0,104.3899,104.9777,104.3804,104.9208,11666.0
2023-03-15 11:20:00,110.7,110.73,110.14,110.19,19961.0,104.9397,104.9682,104.4089,104.4563,19961.0
2023-03-15 11:25:00,110.22,110.33,109.92,109.93,12310.0,104.4847,104.589,104.2003,104.2098,12310.0
2023-03-15 11:30:00,109.96,110.0,109.72,109.74,10386.0,104.2383,104.2762,104.0107,104.0297,10386.0
2023-03-15 11:35:00,109.71,109.71,109.3,109.3,14848.0,104.0013,104.0013,103.6126,103.6126,14848.0
2023-03-15 11:40:00,109.33,109.47,109.21,109.27,17983.0,103.641,103.7737,103.5273,103.5842,17983.0
2023-03-15 11:45:00,109.18,109.42,108.75,108.96,23316.0,103.4988,103.7264,103.0912,103.2903,23316.0
2023-03-15 11:50:00,108.9,108.9,108.55,108.8,18159.0,103.2334,103.2334,102.9016,103.1386,18159.0
2023-03-15 11:55:00,108.8,108.87,108.66,108.83,7223.0,103.1386,103.205,103.0059,103.1671,7223.0
2023-03-15 12:00:00,108.9,109.22,108.88,108.97,7579.0,103.2334,103.5368,103.2145,103.2998,7579.0
2023-03-15 12:05:00,108.97,109.02,108.71,108.89,14643.0,103.2998,103.3472,103.0533,103.2239,14643.0
2023-03-15 12:10:00,108.86,108.95,108.78,108.91,6291.0,103.1955,103.2808,103.1197,103.2429,6291.0
2023-03-15 12:15:00,108.91,109.01,108.81,108.85,12513.0,103.2429,103.3377,103.1481,103.186,12513.0
2023-03-15 12:20:00,108.82,108.93,108.73,108.75,9959.0,103.1576,103.2618,103.0723,103.0912,9959.0
2023-03-15 12:25:00,108.71,108.88,108.65,108.86,6860.0,103.0533,103.2145,102.9964,103.1955,6860.0
2023-03-15 12:30:00,108.83,108.96,108.57,108.58,12536.0,103.1671,103.2903,102.9206,102.9301,12536.0
2023-03-15 12:35:00,108.57,108.61,108.38,108.45,9558.0,102.9206,102.9585,102.7405,102.8068,9558.0
2023-03-15 12:40:00,108.5,108.67,108.42,108.42,8344.0,102.8542,103.0154,102.7784,102.7784,8344.0
2023-03-15 12:45:00,108.45,108.67,108.42,108.67,7728.0,102.8068,103.0154,102.7784,103.0154,7728.0
2023-03-15 12:50:00,108.64,108.64,108.21,108.21,9009.0,102.9869,102.9869,102.5793,102.5793,9009.0
2023-03-15 12:55:00,108.16,108.3,108.08,108.24,8578.0,102.5319,102.6646,102.4561,102.6078,8578.0
2023-03-15 13:00:00,108.22,108.23,107.96,108.06,9628.0,102.5888,102.5983,102.3423,102.4371,9628.0
2023-03-15 13:05:00,108.09,108.34,108.04,108.08,6713.0,102.4656,102.7025,102.4182,102.4561,6713.0
2023-03-15 13:10:00,108.2,108.34,108.2,108.34,7452.0,102.5698,102.7025,102.5698,102.7025,7452.0
2023-03-15 13:15:00,108.34,108.55,108.25,108.38,10371.0,102.7025,102.9016,102.6172,102.7405,10371.0
2023-03-15 13:20:00,108.32,108.45,108.21,108.32,12199.0,102.6836,102.8068,102.5793,102.6836,12199.0
2023-03-15 13:25:00,108.3,108.42,108.23,108.41,13143.0,102.6646,102.7784,102.5983,102.7689,13143.0
2023-03-15 13:30:00,108.36,108.45,108.27,108.41,10270.0,102.7215,102.8068,102.6362,102.7689,10270.0
2023-03-15 13:35:00,108.43,108.44,108.11,108.13,9805.0,102.7879,102.7973,102.4845,102.5035,9805.0
2023-03-15 13:40:00,108.13,108.2,107.92,108.01,13477.0,102.5035,102.5698,102.3044,102.3897,13477.0
2023-03-15 13:45:00,107.97,108.06,107.86,107.92,12590.0,102.3518,102.4371,102.2475,102.3044,12590.0
2023-03-15 13:50:00,107.89,108.18,107.88,108.18,10196.0,102.276,102.5509,102.2665,102.5509,10196.0
2023-03-15 13:55:00,108.17,108.21,107.9,108.08,11647.0,102.5414,102.5793,102.2854,102.4561,11647.0
2023-03-15 14:00:00,108.14,108.18,108.0,108.16,11445.0,102.513,102.5509,102.3802,102.5319,11445.0
2023-03-15 14:05:00,108.22,108.45,108.14,108.29,10950.0,102.5888,102.8068,102.513,102.6552,10950.0
2023-03-15 14:10:00,108.28,108.42,108.17,108.35,8669.0,102.6457,102.7784,102.5414,102.712,8669.0
2023-03-15 14:15:00,108.33,108.43,108.01,108.32,12064.0,102.6931,102.7879,102.3897,102.6836,12064.0
2023-03-15 14:20:00,108.35,108.9,108.33,108.87,9310.0,102.712,103.2334,102.6931,103.205,9310.0
2023-03-15 14:25:00,108.85,109.64,108.82,109.32,28049.0,103.186,103.9349,103.1576,103.6316,28049.0
2023-03-15 14:30:00,109.31,109.58,109.11,109.26,14374.0,103.6221,103.878,103.4325,103.5747,14374.0
2023-03-15 14:35:00,109.19,109.48,109.04,109.23,12056.0,103.5083,103.7832,103.3661,103.5462,12056.0
2023-03-15 14:40:00,109.21,109.45,109.2,109.2,19727.0,103.5273,103.7548,103.5178,103.5178,19727.0
2023-03-15 14:45:00,109.23,109.43,109.12,109.26,16447.0,103.5462,103.7358,103.442,103.5747,16447.0
2023-03-15 14:50:00,109.3,109.63,109.13,109.61,13734.0,103.6126,103.9254,103.4514,103.9065,13734.0
2023-03-15 14:55:00,109.6,109.71,109.5,109.56,14937.0,103.897,104.0013,103.8022,103.8591,14937.0
2023-03-15 15:00:00,109.56,109.75,109.42,109.58,30575.0,103.8591,104.0392,103.7264,103.878,30575.0
2023-03-15 15:05:00,109.63,110.0,109.58,109.61,22169.0,103.9254,104.2762,103.878,103.9065,22169.0
2023-03-15 15:10:00,109.46,109.68,109.37,109.55,14125.0,103.7643,103.9728,103.679,103.8496,14125.0
2023-03-15 15:15:00,109.58,109.63,109.44,109.46,19141.0,103.878,103.9254,103.7453,103.7643,19141.0
2023-03-15 15:20:00,109.41,109.79,109.3,109.68,19358.0,103.7169,104.0771,103.6126,103.9728,19358.0
2023-03-15 15:25:00,109.69,109.9,109.5,109.84,14005.0,103.9823,104.1814,103.8022,104.1245,14005.0
2023-03-15 15:30:00,109.81,109.96,109.73,109.83,34495.0,104.0961,104.2383,104.0202,104.115,34495.0
2023-03-15 15:35:00,109.83,109.95,109.7,109.9,49844.0,104.115,104.2288,103.9918,104.1814,49844.0
2023-03-15 15:40:00,109.91,109.99,109.38,109.98,27776.0,104.1909,104.2667,103.6884,104.2572,27776.0
2023-03-15 15:45:00,110.0,110.03,109.75,109.95,52420.0,104.2762,104.3046,104.0392,104.2288,52420.0
2023-03-15 15:50:00,109.95,110.02,109.69,110.01,88866.0,104.2288,104.2951,103.9823,104.2857,88866.0
2023-03-15 15:55:00,110.03,110.66,110.02,110.66,170640.0,104.3046,104.9018,104.2951,104.9018,170640.0
2023-03-16 09:30:00,110.28,110.53,109.46,110.46,34971.0,104.5416,104.7786,103.7643,104.7122,34971.0
2023-03-16 09:35:00,110.39,110.73,110.32,110.4,19135.0,104.6459,104.9682,104.5795,104.6554,19135.0
2023-03-16 09:40:00,110.39,110.4,109.94,110.0,8950.0,104.6459,104.6554,104.2193,104.2762,8950.0
2023-03-16 09:45:00,110.0,110.18,109.76,110.1,21283.0,104.2762,104.4468,104.0487,104.371,21283.0
2023-03-16 09:50:00,110.05,110.41,109.96,109.96,21466.0,104.3236,104.6648,104.2383,104.2383,21466.0
2023-03-16 09:55:00,109.96,110.2,109.8,110.08,9666.0,104.2383,104.4658,104.0866,104.352,9666.0
2023-03-16 10:00:00,110.11,110.19,109.71,109.86,15698.0,104.3804,104.4563,104.0013,104.1435,15698.0
2023-03-16 10:05:00,109.97,109.99,109.66,109.66,11695.0,104.2477,104.2667,103.9539,103.9539,11695.0
2023-03-16 10:10:00,109.67,109.78,109.06,109.08,12904.0,103.9633,104.0676,103.3851,103.404,12904.0
2023-03-16 10:15:00,109.14,109.21,108.75,109.05,13445.0,103.4609,103.5273,103.0912,103.3756,13445.0
2023-03-16 10:20:00,109.09,109.27,108.8,108.95,13112.0,103.4135,103.5842,103.1386,103.2808,13112.0
2023-03-16 10:25:00,108.94,109.2,108.88,109.12,14658.0,103.2713,103.5178,103.2145,103.442,14658.0
2023-03-16 10:30:00,109.14,109.25,109.04,109.18,24596.0,103.4609,103.5652,103.3661,103.4988,24596.0
2023-03-16 10:35:00,109.16,109.67,109.16,109.67,11357.0,103.4799,103.9633,103.4799,103.9633,11357.0
2023-03-16 10:40:00,109.64,109.72,109.38,109.72,9995.0,103.9349,104.0107,103.6884,104.0107,9995.0
2023-03-16 10:45:00,109.85,110.0,109.67,109.94,20840.0,104.134,104.2762,103.9633,104.2193,20840.0
2023-03-16 10:50:00,109.93,110.77,109.93,110.69,23771.0,104.2098,105.0061,104.2098,104.9303,23771.0
2023-03-16 10:55:00,110.67,110.86,110.5,110.7,17237.0,104.9113,105.0914,104.7502,104.9397,17237.0
2023-03-16 11:00:00,110.68,110.79,110.21,110.69,29865.0,104.9208,105.0251,104.4752,104.9303,29865.0
2023-03-16 11:05:00,110.64,111.14,110.53,110.87,16933.0,104.8829,105.3569,104.7786,105.1009,16933.0
2023-03-16 11:10:00,110.95,111.05,110.82,110.98,9321.0,105.1767,105.2715,105.0535,105.2052,9321.0
2023-03-16 11:15:00,111.03,111.16,110.88,111.04,11727.0,105.2526,105.3758,105.1104,105.2621,11727.0
2023-03-16 11:20:00,111.08,111.41,111.08,111.23,24166.0,105.3,105.6128,105.3,105.4422,24166.0
2023-03-16 11:25:00,111.24,111.41,111.05,111.23,28317.0,105.4516,105.6128,105.2715,105.4422,28317.0
2023-03-16 11:30:00,111.26,111.26,110.75,110.95,14599.0,105.4706,105.4706,104.9871,105.1767,14599.0
2023-03-16 11:35:00,110.99,111.12,110.95,111.08,13299.0,105.2147,105.3379,105.1767,105.3,13299.0
2023-03-16 11:40:00,111.06,111.3,111.0,111.07,14324.0,105.281,105.5085,105.2241,105.2905,14324.0
2023-03-16 11:45:00,111.05,111.25,110.92,111.23,13879.0,105.2715,105.4611,105.1483,105.4422,13879.0
2023-03-16 11:50:00,111.25,111.49,111.25,111.38,8781.0,105.4611,105.6886,105.4611,105.5844,8781.0
2023-03-16 11:55:00,111.38,111.38,111.13,111.18,7875.0,105.5844,105.5844,105.3474,105.3948,7875.0
2023-03-16 12:00:00,111.16,111.29,111.0,111.09,14312.0,105.3758,105.499,105.2241,105.3095,14312.0
2023-03-16 12:05:00,111.08,111.11,110.82,110.96,13428.0,105.3,105.3284,105.0535,105.1862,13428.0
2023-03-16 12:10:00,110.92,110.92,110.6,110.66,12310.0,105.1483,105.1483,104.845,104.9018,12310.0
2023-03-16 12:15:00,110.64,110.85,110.61,110.83,11121.0,104.8829,105.0819,104.8544,105.063,11121.0
2023-03-16 12:20:00,110.86,111.2,110.85,111.06,12235.0,105.0914,105.4137,105.0819,105.281,12235.0
2023-03-16 12:25:00,111.09,111.31,110.98,111.2,21135.0,105.3095,105.518,105.2052,105.4137,21135.0
2023-03-16 12:30:00,111.2,111.2,110.94,110.99,15657.0,105.4137,105.4137,105.1673,105.2147,15657.0
2023-03-16 12:35:00,110.99,111.21,110.95,111.13,15402.0,105.2147,105.4232,105.1767,105.3474,15402.0
2023-03-16 12:40:00,111.1,111.28,111.05,111.21,10013.0,105.3189,105.4896,105.2715,105.4232,10013.0
2023-03-16 12:45:00,111.2,111.56,111.17,111.56,10725.0,105.4137,105.755,105.3853,105.755,10725.0
2023-03-16 12:50:00,111.6,111.95,111.51,111.77,29903.0,105.7929,106.1247,105.7076,105.9541,29903.0
2023-03-16 12:55:00,111.83,111.85,111.62,111.69,12104.0,106.0109,106.0299,105.8119,105.8782,12104.0
2023-03-16 13:00:00,111.69,112.38,111.69,112.32,26474.0,105.8782,106.5323,105.8782,106.4755,26474.0
2023-03-16 13:05:00,112.32,112.73,112.24,112.26,16385.0,106.4755,106.8641,106.3996,106.4186,16385.0
2023-03-16 13:10:00,112.22,112.4,112.2,112.39,8562.0,106.3807,106.5513,106.3617,106.5418,8562.0
2023-03-16 13:15:00,112.4,112.42,112.07,112.26,18371.0,106.5513,106.5702,106.2385,106.4186,18371.0
2023-03-16 13:20:00,112.29,112.47,112.14,112.38,15351.0,106.447,106.6176,106.3048,106.5323,15351.0
2023-03-16 13:25:00,112.43,112.47,112.17,112.37,11537.0,106.5797,106.6176,106.3333,106.5228,11537.0
2023-03-16 13:30:00,112.33,112.36,112.0,112.03,13074.0,106.4849,106.5134,106.1721,106.2005,13074.0
2023-03-16 13:35:00,112.07,112.16,111.79,111.79,12219.0,106.2385,106.3238,105.973,105.973,12219.0
2023-03-16 13:40:00,111.77,111.98,111.77,111.77,18187.0,105.9541,106.1531,105.9541,105.9541,18187.0
2023-03-16 13:45:00,111.8,112.11,111.77,112.04,19252.0,105.9825,106.2764,105.9541,106.21,19252.0
2023-03-16 13:50:00,111.97,112.09,111.8,111.99,11788.0,106.1437,106.2574,105.9825,106.1626,11788.0
2023-03-16 13:55:00,111.94,112.03,111.84,111.94,8827.0,106.1152,106.2005,106.0204,106.1152,8827.0
2023-03-16 14:00:00,111.95,112.02,111.62,111.62,10041.0,106.1247,106.1911,105.8119,105.8119,10041.0
2023-03-16 14:05:00,111.6,111.6,111.37,111.5,7794.0,105.7929,105.7929,105.5749,105.6981,7794.0
2023-03-16 14:10:00,111.54,111.67,111.31,111.46,18005.0,105.736,105.8593,105.518,105.6602,18005.0
2023-03-16 14:15:00,111.48,111.77,111.47,111.65,11072.0,105.6792,105.9541,105.6697,105.8403,11072.0
2023-03-16 14:20:00,111.65,111.81,111.62,111.73,11977.0,105.8403,105.992,105.8119,105.9162,11977.0
2023-03-16 14:25:00,111.76,111.79,111.66,111.79,14816.0,105.9446,105.973,105.8498,105.973,14816.0
2023-03-16 14:30:00,111.81,111.81,111.46,111.54,14562.0,105.992,105.992,105.6602,105.736,14562.0
2023-03-16 14:35:00,111.56,111.75,111.52,111.58,7837.0,105.755,105.9351,105.7171,105.774,7837.0
2023-03-16 14:40:00,111.61,111.68,111.46,111.64,10462.0,105.8024,105.8688,105.6602,105.8308,10462.0
2023-03-16 14:45:00,111.63,111.63,111.38,111.45,11610.0,105.8214,105.8214,105.5844,105.6507,11610.0
2023-03-16 14:50:00,111.47,111.52,111.26,111.37,10855.0,105.6697,105.7171,105.4706,105.5749,10855.0
2023-03-16 14:55:00,111.38,111.75,111.24,111.75,18743.0,105.5844,105.9351,105.4516,105.9351,18743.0
2023-03-16 15:00:00,111.76,111.84,111.61,111.81,12497.0,105.9446,106.0204,105.8024,105.992,12497.0
2023-03-16 15:05:00,111.83,112.04,111.79,111.92,13204.0,106.0109,106.21,105.973,106.0963,13204.0
2023-03-16 15:10:00,111.94,112.01,111.79,111.92,16702.0,106.1152,106.1816,105.973,106.0963,16702.0
2023-03-16 15:15:00,111.92,111.92,111.66,111.68,13735.0,106.0963,106.0963,105.8498,105.8688,13735.0
2023-03-16 15:20:00,111.76,112.14,111.73,112.04,18461.0,105.9446,106.3048,105.9162,106.21,18461.0
2023-03-16 15:25:00,112.03,112.13,111.97,111.98,15837.0,106.2005,106.2953,106.1437,106.1531,15837.0
2023-03-16 15:30:00,112.04,112.16,111.94,112.12,23209.0,106.21,106.3238,106.1152,106.2859,23209.0
2023-03-16 15:35:00,112.12,112.12,111.86,112.1,15413.0,106.2859,106.2859,106.0394,106.2669,15413.0
2023-03-16 15:40:00,112.11,112.36,112.03,112.28,32801.0,106.2764,106.5134,106.2005,106.4375,32801.0
2023-03-16 15:45:00,112.28,112.28,111.91,112.01,52996.0,106.4375,106.4375,106.0868,106.1816,52996.0
2023-03-16 15:50:00,112.02,112.04,111.82,112.04,76518.0,106.1911,106.21,106.0015,106.21,76518.0
2023-03-16 15:55:00,112.02,112.27,111.99,112.08,154098.0,106.1911,106.4281,106.1626,106.2479,154098.0
2023-03-17 09:30:00,110.78,111.02,108.63,108.82,296576.0,105.0156,105.2431,102.9775,103.1576,296576.0
2023-03-17 09:35:00,108.94,109.14,108.76,108.9,34984.0,103.2713,103.4609,103.1007,103.2334,34984.0
2023-03-17 09:40:00,108.8,108.83,107.92,108.22,22954.0,103.1386,103.1671,102.3044,102.5888,22954.0
2023-03-17 09:45:00,108.17,108.49,107.65,107.97,45652.0,102.5414,102.8447,102.0485,102.3518,45652.0
2023-03-17 09:50:00,107.97,108.33,107.47,107.47,56091.0,102.3518,102.6931,101.8778,101.8778,56091.0
2023-03-17 09:55:00,107.45,107.7,107.12,107.7,76501.0,101.8589,102.0959,101.546,102.0959,76501.0
2023-03-17 10:00:00,107.71,108.62,107.7,108.55,49891.0,102.1053,102.968,102.0959,102.9016,49891.0
2023-03-17 10:05:00,108.54,108.71,107.9,108.15,45797.0,102.8921,103.0533,102.2854,102.5224,45797.0
2023-03-17 10:10:00,108.12,108.23,107.85,107.99,24684.0,102.494,102.5983,102.238,102.3708,24684.0
2023-03-17 10:15:00,107.97,108.28,107.81,107.88,23703.0,102.3518,102.6457,102.2001,102.2665,23703.0
2023-03-17 10:20:00,107.88,108.17,107.68,108.02,64143.0,102.2665,102.5414,102.0769,102.3992,64143.0
2023-03-17 10:25:00,107.99,108.18,107.94,107.98,102345.0,102.3708,102.5509,102.3234,102.3613,102345.0
2023-03-17 10:30:00,107.95,108.24,107.64,107.65,99623.0,102.3328,102.6078,102.039,102.0485,99623.0
2023-03-17 10:35:00,107.65,107.78,107.49,107.62,28147.0,102.0485,102.1717,101.8968,102.02,28147.0
2023-03-17 10:40:00,107.64,107.8,107.55,107.69,30420.0,102.039,102.1906,101.9537,102.0864,30420.0
2023-03-17 10:45:00,107.7,108.13,107.7,108.04,22018.0,102.0959,102.5035,102.0959,102.4182,22018.0
2023-03-17 10:50:00,108.04,108.13,107.94,108.02,46536.0,102.4182,102.5035,102.3234,102.3992,46536.0
2023-03-17 10:55:00,108.04,108.31,108.04,108.17,13578.0,102.4182,102.6741,102.4182,102.5414,13578.0
2023-03-17 11:00:00,108.17,108.17,107.78,107.87,37470.0,102.5414,102.5414,102.1717,102.257,37470.0
2023-03-17 11:05:00,107.87,108.08,107.85,108.04,15515.0,102.257,102.4561,102.238,102.4182,15515.0
2023-03-17 11:10:00,108.01,108.07,107.86,108.07,13167.0,102.3897,102.4466,102.2475,102.4466,13167.0
2023-03-17 11:15:00,108.13,108.36,108.06,108.09,41279.0,102.5035,102.7215,102.4371,102.4656,41279.0
2023-03-17 11:20:00,108.09,108.28,108.07,108.17,15425.0,102.4656,102.6457,102.4466,102.5414,15425.0
2023-03-17 11:25:00,108.17,108.2,107.81,107.87,28446.0,102.5414,102.5698,102.2001,102.257,28446.0
2023-03-17 11:30:00,107.83,108.27,107.82,108.25,36293.0,102.2191,102.6362,102.2096,102.6172,36293.0
2023-03-17 11:35:00,108.25,108.55,108.05,108.05,34740.0,102.6172,102.9016,102.4276,102.4276,34740.0
2023-03-17 11:40:00,108.04,108.08,107.79,107.79,9019.0,102.4182,102.4561,102.1812,102.1812,9019.0
2023-03-17 11:45:00,107.8,108.03,107.7,107.89,20988.0,102.1906,102.4087,102.0959,102.276,20988.0
2023-03-17 11:50:00,107.88,107.97,107.66,107.67,13870.0,102.2665,102.3518,102.0579,102.0674,13870.0
2023-03-17 11:55:00,107.69,107.69,107.47,107.64,24294.0,102.0864,102.0864,101.8778,102.039,24294.0
2023-03-17 12:00:00,107.63,107.96,107.63,107.94,14542.0,102.0295,102.3423,102.0295,102.3234,14542.0
2023-03-17 12:05:00,107.87,108.09,107.79,107.99,9218.0,102.257,102.4656,102.1812,102.3708,9218.0
2023-03-17 12:10:00,107.98,108.0,107.61,107.61,14920.0,102.3613,102.3802,102.0105,102.0105,14920.0
2023-03-17 12:15:00,107.58,108.04,107.52,108.04,32926.0,101.9821,102.4182,101.9252,102.4182,32926.0
2023-03-17 12:20:00,107.95,107.95,107.49,107.54,27087.0,102.3328,102.3328,101.8968,101.9442,27087.0
2023-03-17 12:25:00,107.55,107.65,107.49,107.57,30855.0,101.9537,102.0485,101.8968,101.9726,30855.0
2023-03-17 12:30:00,107.58,107.85,107.48,107.5,24399.0,101.9821,102.238,101.8873,101.9063,24399.0
2023-03-17 12:35:00,107.48,107.52,107.22,107.23,18559.0,101.8873,101.9252,101.6408,101.6503,18559.0
2023-03-17 12:40:00,107.26,107.34,107.09,107.26,14092.0,101.6787,101.7546,101.5176,101.6787,14092.0
2023-03-17 12:45:00,107.26,107.26,106.91,106.92,76467.0,101.6787,101.6787,101.347,101.3564,76467.0
2023-03-17 12:50:00,106.95,107.37,106.94,107.03,15272.0,101.3849,101.783,101.3754,101.4607,15272.0
2023-03-17 12:55:00,107.06,107.08,106.93,106.95,28208.0,101.4892,101.5081,101.3659,101.3849,28208.0
2023-03-17 13:00:00,106.97,107.04,106.79,106.84,22817.0,101.4038,101.4702,101.2332,101.2806,22817.0
2023-03-17 13:05:00,106.87,107.04,106.84,106.88,13737.0,101.309,101.4702,101.2806,101.3185,13737.0
2023-03-17 13:10:00,106.87,106.94,106.64,106.66,20925.0,101.309,101.3754,101.091,101.11,20925.0
2023-03-17 13:15:00,106.67,106.8,106.42,106.5,21313.0,101.1194,101.2427,100.8825,100.9583,21313.0
2023-03-17 13:20:00,106.51,106.87,106.49,106.59,32255.0,100.9678,101.309,100.9488,101.0436,32255.0
2023-03-17 13:25:00,106.6,106.83,106.51,106.53,26909.0,101.0531,101.2711,100.9678,100.9867,26909.0
2023-03-17 13:30:00,106.54,106.75,106.44,106.59,33218.0,100.9962,101.1953,100.9014,101.0436,33218.0
2023-03-17 13:35:00,106.55,106.86,106.47,106.86,14665.0,101.0057,101.2996,100.9299,101.2996,14665.0
2023-03-17 13:40:00,106.87,106.87,106.27,106.34,23122.0,101.309,101.309,100.7403,100.8066,23122.0
2023-03-17 13:45:00,106.3,106.46,106.2,106.33,21051.0,100.7687,100.9204,100.6739,100.7971,21051.0
2023-03-17 13:50:00,106.32,106.37,106.17,106.21,21341.0,100.7877,100.8351,100.6455,100.6834,21341.0
2023-03-17 13:55:00,106.2,106.28,106.12,106.25,17846.0,100.6739,100.7497,100.5981,100.7213,17846.0
2023-03-17 14:00:00,106.27,106.46,106.22,106.22,15593.0,100.7403,100.9204,100.6929,100.6929,15593.0
2023-03-17 14:05:00,106.23,106.33,105.94,106.03,25183.0,100.7023,100.7971,100.4274,100.5127,25183.0
2023-03-17 14:10:00,106.04,106.04,105.76,105.82,46593.0,100.5222,100.5222,100.2568,100.3137,46593.0
2023-03-17 14:15:00,105.82,106.13,105.66,105.66,26960.0,100.3137,100.6075,100.162,100.162,26960.0
2023-03-17 14:20:00,105.68,105.8,105.56,105.57,32407.0,100.181,100.2947,100.0672,100.0767,32407.0
2023-03-17 14:25:00,105.55,105.6,105.35,105.51,50681.0,100.0577,100.1051,99.8681,100.0198,50681.0
2023-03-17 14:30:00,105.51,105.85,105.48,105.67,27563.0,100.0198,100.3421,99.9914,100.1715,27563.0
2023-03-17 14:35:00,105.68,105.73,105.51,105.73,28694.0,100.181,100.2284,100.0198,100.2284,28694.0
2023-03-17 14:40:00,105.75,105.75,105.45,105.45,23165.0,100.2473,100.2473,99.9629,99.9629,23165.0
2023-03-17 14:45:00,105.44,105.53,105.35,105.37,26892.0,99.9534,100.0388,99.8681,99.8871,26892.0
2023-03-17 14:50:00,105.37,105.39,105.15,105.35,46226.0,99.8871,99.9061,99.6785,99.8681,46226.0
2023-03-17 14:55:00,105.37,105.45,105.18,105.23,40130.0,99.8871,99.9629,99.707,99.7544,40130.0
2023-03-17 15:00:00,105.23,105.25,104.71,104.71,34244.0,99.7544,99.7733,99.2614,99.2614,34244.0
2023-03-17 15:05:00,104.71,105.09,104.45,104.86,62233.0,99.2614,99.6217,99.015,99.4036,62233.0
2023-03-17 15:10:00,104.81,105.03,104.79,104.94,34959.0,99.3562,99.5648,99.3373,99.4795,34959.0
2023-03-17 15:15:00,104.93,105.1,104.72,104.86,68981.0,99.47,99.6311,99.2709,99.4036,68981.0
2023-03-17 15:20:00,104.84,105.0,104.83,104.95,54884.0,99.3847,99.5363,99.3752,99.4889,54884.0
2023-03-17 15:25:00,104.95,105.27,104.82,105.2,41818.0,99.4889,99.7923,99.3657,99.7259,41818.0
2023-03-17 15:30:00,105.2,105.2,104.68,104.98,31243.0,99.7259,99.7259,99.233,99.5174,31243.0
2023-03-17 15:35:00,104.97,104.97,104.71,104.89,42923.0,99.5079,99.5079,99.2614,99.4321,42923.0
2023-03-17 15:40:00,104.88,104.94,104.7,104.81,49615.0,99.4226,99.4795,99.252,99.3562,49615.0
2023-03-17 15:45:00,104.8,104.86,104.47,104.55,59503.0,99.3468,99.4036,99.0339,99.1098,59503.0
2023-03-17 15:50:00,104.53,104.93,104.32,104.8,137760.0,99.0908,99.47,98.8917,99.3468,137760.0
2023-03-17 15:55:00,104.82,105.16,104.8,105.11,240242.0,99.3657,99.688,99.3468,99.6406,240242.0
2023-03-20 09:30:00,105.8,107.22,105.8,106.64,47919.0,100.2947,101.6408,100.2947,101.091,47919.0
2023-03-20 09:35:00,106.69,107.19,106.51,106.73,26876.0,101.1384,101.6124,100.9678,101.1763,26876.0
2023-03-20 09:40:00,106.69,107.4,106.63,107.37,16287.0,101.1384,101.8115,101.0815,101.783,16287.0
2023-03-20 09:45:00,107.43,107.82,107.43,107.82,21446.0,101.8399,102.2096,101.8399,102.2096,21446.0
2023-03-20 09:50:00,107.99,108.23,107.8,107.89,15968.0,102.3708,102.5983,102.1906,102.276,15968.0
2023-03-20 09:55:00,107.88,108.08,107.86,107.98,10059.0,102.2665,102.4561,102.2475,102.3613,10059.0
2023-03-20 10:00:00,107.98,108.43,107.92,108.41,12787.0,102.3613,102.7879,102.3044,102.7689,12787.0
2023-03-20 10:05:00,108.41,108.5,107.98,108.15,18143.0,102.7689,102.8542,102.3613,102.5224,18143.0
2023-03-20 10:10:00,108.19,108.49,108.13,108.32,13794.0,102.5604,102.8447,102.5035,102.6836,13794.0
2023-03-20 10:15:00,108.32,108.42,108.09,108.13,16703.0,102.6836,102.7784,102.4656,102.5035,16703.0
2023-03-20 10:20:00,108.21,108.92,108.14,108.71,15810.0,102.5793,103.2524,102.513,103.0533,15810.0
2023-03-20 10:25:00,108.72,108.89,108.68,108.85,9541.0,103.0628,103.2239,103.0249,103.186,9541.0
2023-03-20 10:30:00,108.89,109.04,108.79,108.9,16983.0,103.2239,103.3661,103.1291,103.2334,16983.0
2023-03-20 10:35:00,108.91,109.12,108.83,109.0,21927.0,103.2429,103.442,103.1671,103.3282,21927.0
2023-03-20 10:40:00,108.98,109.0,108.69,108.91,22991.0,103.3092,103.3282,103.0343,103.2429,22991.0
2023-03-20 10:45:00,108.89,108.93,108.66,108.89,20385.0,103.2239,103.2618,103.0059,103.2239,20385.0
2023-03-20 10:50:00,108.96,109.15,108.86,108.9,20750.0,103.2903,103.4704,103.1955,103.2334,20750.0
2023-03-20 10:55:00,108.93,109.04,108.73,108.88,9508.0,103.2618,103.3661,103.0723,103.2145,9508.0
2023-03-20 11:00:00,108.91,109.25,108.91,109.12,17923.0,103.2429,103.5652,103.2429,103.442,17923.0
2023-03-20 11:05:00,109.18,109.26,109.04,109.1,9964.0,103.4988,103.5747,103.3661,103.423,9964.0
2023-03-20 11:10:00,109.08,109.09,108.88,108.97,13432.0,103.404,103.4135,103.2145,103.2998,13432.0
2023-03-20 11:15:00,108.85,109.0,108.74,108.96,13439.0,103.186,103.3282,103.0817,103.2903,13439.0
2023-03-20 11:20:00,108.95,109.24,108.9,109.24,14776.0,103.2808,103.5557,103.2334,103.5557,14776.0
2023-03-20 11:25:00,109.24,109.28,109.0,109.26,10123.0,103.5557,103.5936,103.3282,103.5747,10123.0
2023-03-20 11:30:00,109.28,109.35,109.06,109.35,20213.0,103.5936,103.66,103.3851,103.66,20213.0
2023-03-20 11:35:00,109.34,109.59,109.3,109.58,23341.0,103.6505,103.8875,103.6126,103.878,23341.0
2023-03-20 11:40:00,109.53,109.68,109.52,109.64,15024.0,103.8306,103.9728,103.8211,103.9349,15024.0
2023-03-20 11:45:00,109.63,109.9,109.57,109.86,29754.0,103.9254,104.1814,103.8685,104.1435,29754.0
2023-03-20 11:50:00,109.88,110.11,109.63,109.64,18510.0,104.1624,104.3804,103.9254,103.9349,18510.0
2023-03-20 11:55:00,109.66,109.82,109.59,109.63,12923.0,103.9539,104.1055,103.8875,103.9254,12923.0
2023-03-20 12:00:00,109.63,109.67,109.48,109.54,19972.0,103.9254,103.9633,103.7832,103.8401,19972.0
2023-03-20 12:05:00,109.52,109.6,109.13,109.13,13444.0,103.8211,103.897,103.4514,103.4514,13444.0
2023-03-20 12:10:00,109.1,109.2,108.88,109.17,21224.0,103.423,103.5178,103.2145,103.4894,21224.0
2023-03-20 12:15:00,109.16,109.27,109.15,109.22,14732.0,103.4799,103.5842,103.4704,103.5368,14732.0
2023-03-20 12:20:00,109.24,109.52,109.22,109.46,13774.0,103.5557,103.8211,103.5368,103.7643,13774.0
2023-03-20 12:25:00,109.44,109.46,109.22,109.44,16472.0,103.7453,103.7643,103.5368,103.7453,16472.0
2023-03-20 12:30:00,109.53,109.67,109.4,109.5,9099.0,103.8306,103.9633,103.7074,103.8022,9099.0
2023-03-20 12:35:00,109.47,109.65,109.36,109.64,13243.0,103.7737,103.9444,103.6695,103.9349,13243.0
2023-03-20 12:40:00,109.64,109.64,109.43,109.46,10275.0,103.9349,103.9349,103.7358,103.7643,10275.0
2023-03-20 12:45:00,109.46,109.62,109.45,109.59,8085.0,103.7643,103.9159,103.7548,103.8875,8085.0
2023-03-20 12:50:00,109.62,109.83,109.61,109.82,11607.0,103.9159,104.115,103.9065,104.1055,11607.0
2023-03-20 12:55:00,109.82,110.05,109.81,110.01,11691.0,104.1055,104.3236,104.0961,104.2857,11691.0
2023-03-20 13:00:00,110.03,110.1,109.87,109.97,14710.0,104.3046,104.371,104.1529,104.2477,14710.0
2023-03-20 13:05:00,109.99,110.12,109.96,110.01,20475.0,104.2667,104.3899,104.2383,104.2857,20475.0
2023-03-20 13:10:00,110.07,110.14,109.86,109.86,9600.0,104.3425,104.4089,104.1435,104.1435,9600.0
2023-03-20 13:15:00,109.84,109.94,109.82,109.93,9272.0,104.1245,104.2193,104.1055,104.2098,9272.0
2023-03-20 13:20:00,109.93,110.01,109.9,109.93,13465.0,104.2098,104.2857,104.1814,104.2098,13465.0
2023-03-20 13:25:00,109.9,109.95,109.79,109.8,12290.0,104.1814,104.2288,104.0771,104.0866,12290.0
2023-03-20 13:30:00,109.78,109.89,109.77,109.78,13188.0,104.0676,104.1719,104.0581,104.0676,13188.0
2023-03-20 13:35:00,109.76,109.92,109.65,109.92,21666.0,104.0487,104.2003,103.9444,104.2003,21666.0
2023-03-20 13:40:00,109.88,109.88,109.53,109.55,25474.0,104.1624,104.1624,103.8306,103.8496,25474.0
2023-03-20 13:45:00,109.57,109.7,109.51,109.7,13825.0,103.8685,103.9918,103.8117,103.9918,13825.0
2023-03-20 13:50:00,109.69,109.79,109.65,109.66,9256.0,103.9823,104.0771,103.9444,103.9539,9256.0
2023-03-20 13:55:00,109.68,109.72,109.58,109.68,10326.0,103.9728,104.0107,103.878,103.9728,10326.0
2023-03-20 14:00:00,109.69,109.69,109.34,109.45,16028.0,103.9823,103.9823,103.6505,103.7548,16028.0
2023-03-20 14:05:00,109.45,109.57,109.32,109.38,10592.0,103.7548,103.8685,103.6316,103.6884,10592.0
2023-03-20 14:10:00,109.38,109.47,109.26,109.36,13908.0,103.6884,103.7737,103.5747,103.6695,13908.0
2023-03-20 14:15:00,109.36,109.4,109.23,109.38,14436.0,103.6695,103.7074,103.5462,103.6884,14436.0
2023-03-20 14:20:00,109.39,109.62,109.38,109.59,11958.0,103.6979,103.9159,103.6884,103.8875,11958.0
2023-03-20 14:25:00,109.6,109.64,109.51,109.54,16445.0,103.897,103.9349,103.8117,103.8401,16445.0
2023-03-20 14:30:00,109.53,109.54,109.23,109.39,16576.0,103.8306,103.8401,103.5462,103.6979,16576.0
2023-03-20 14:35:00,109.37,109.44,109.29,109.36,13016.0,103.679,103.7453,103.6031,103.6695,13016.0
2023-03-20 14:40:00,109.38,109.42,109.3,109.33,10001.0,103.6884,103.7264,103.6126,103.641,10001.0
2023-03-20 14:45:00,109.3,109.42,109.25,109.28,13277.0,103.6126,103.7264,103.5652,103.5936,13277.0
2023-03-20 14:50:00,109.28,109.44,109.22,109.26,17357.0,103.5936,103.7453,103.5368,103.5747,17357.0
2023-03-20 14:55:00,109.27,109.27,109.06,109.06,10064.0,103.5842,103.5842,103.3851,103.3851,10064.0
2023-03-20 15:00:00,109.05,109.05,108.98,109.02,16964.0,103.3756,103.3756,103.3092,103.3472,16964.0
2023-03-20 15:05:00,109.0,109.15,108.97,108.97,26439.0,103.3282,103.4704,103.2998,103.2998,26439.0
2023-03-20 15:10:00,108.94,109.05,108.91,108.95,11444.0,103.2713,103.3756,103.2429,103.2808,11444.0
2023-03-20 15:15:00,108.95,108.99,108.7,108.9,16448.0,103.2808,103.3187,103.0438,103.2334,16448.0
2023-03-20 15:20:00,108.89,108.91,108.76,108.88,13666.0,103.2239,103.2429,103.1007,103.2145,13666.0
2023-03-20 15:25:00,108.87,109.14,108.87,109.12,18310.0,103.205,103.4609,103.205,103.442,18310.0
2023-03-20 15:30:00,109.1,109.33,109.1,109.23,37156.0,103.423,103.641,103.423,103.5462,37156.0
2023-03-20 15:35:00,109.23,109.28,108.97,109.01,34389.0,103.5462,103.5936,103.2998,103.3377,34389.0
2023-03-20 15:40:00,109.02,109.2,108.99,109.13,49055.0,103.3472,103.5178,103.3187,103.4514,49055.0
2023-03-20 15:45:00,109.11,109.18,108.97,109.15,41885.0,103.4325,103.4988,103.2998,103.4704,41885.0
2023-03-20 15:50:00,109.16,109.43,109.12,109.38,91431.0,103.4799,103.7358,103.442,103.6884,91431.0
2023-03-20 15:55:00,109.37,109.37,109.13,109.19,197057.0,103.679,103.679,103.4514,103.5083,197057.0
2023-03-21 09:30:00,111.18,113.0,110.42,112.98,55343.0,105.3948,107.1201,104.6743,107.1011,55343.0
2023-03-21 09:35:00,112.99,113.2,112.21,112.41,29704.0,107.1106,107.3097,106.3712,106.5608,29704.0
2023-03-21 09:40:00,112.4,113.15,112.39,113.09,26663.0,106.5513,107.2623,106.5418,107.2054,26663.0
2023-03-21 09:45:00,113.2,114.06,113.11,113.51,61820.0,107.3097,108.1249,107.2243,107.6035,61820.0
2023-03-21 09:50:00,113.48,113.55,112.8,112.99,30385.0,107.5751,107.6414,106.9305,107.1106,30385.0
2023-03-21 09:55:00,112.92,113.12,112.27,112.31,17346.0,107.0442,107.2338,106.4281,106.466,17346.0
2023-03-21 10:00:00,112.28,112.58,112.01,112.2,37723.0,106.4375,106.7219,106.1816,106.3617,37723.0
2023-03-21 10:05:00,112.2,112.45,112.09,112.23,13347.0,106.3617,106.5987,106.2574,106.3901,13347.0
2023-03-21 10:10:00,112.27,112.36,111.71,111.9,16564.0,106.4281,106.5134,105.8972,106.0773,16564.0
2023-03-21 10:15:00,111.9,112.19,111.85,112.04,14441.0,106.0773,106.3522,106.0299,106.21,14441.0
2023-03-21 10:20:00,112.09,112.24,112.05,112.18,18398.0,106.2574,106.3996,106.2195,106.3427,18398.0
2023-03-21 10:25:00,112.19,112.63,112.15,112.57,12513.0,106.3522,106.7693,106.3143,106.7124,12513.0
2023-03-21 10:30:00,112.63,112.81,112.49,112.67,32816.0,106.7693,106.94,106.6366,106.8072,32816.0
2023-03-21 10:35:00,112.7,112.89,112.5,112.89,15112.0,106.8357,107.0158,106.6461,107.0158,15112.0
2023-03-21 10:40:00,112.93,112.94,112.77,112.91,14540.0,107.0537,107.0632,106.902,107.0347,14540.0
2023-03-21 10:45:00,112.9,113.33,112.9,113.08,19184.0,107.0253,107.4329,107.0253,107.1959,19184.0
2023-03-21 10:50:00,113.04,113.11,112.81,112.9,16439.0,107.158,107.2243,106.94,107.0253,16439.0
2023-03-21 10:55:00,112.89,112.95,112.64,112.89,22689.0,107.0158,107.0727,106.7788,107.0158,22689.0
2023-03-21 11:00:00,112.88,112.94,112.69,112.7,11689.0,107.0063,107.0632,106.8262,106.8357,11689.0
2023-03-21 11:05:00,112.78,112.81,112.5,112.51,15867.0,106.9115,106.94,106.6461,106.6556,15867.0
2023-03-21 11:10:00,112.51,112.7,112.32,112.7,14908.0,106.6556,106.8357,106.4755,106.8357,14908.0
2023-03-21 11:15:00,112.69,112.88,112.61,112.87,13706.0,106.8262,107.0063,106.7504,106.9968,13706.0
2023-03-21 11:20:00,112.9,113.01,112.77,113.0,11171.0,107.0253,107.1295,106.902,107.1201,11171.0
2023-03-21 11:25:00,112.97,113.07,112.82,112.9,8346.0,107.0916,107.1864,106.9494,107.0253,8346.0
2023-03-21 11:30:00,112.9,112.99,112.76,112.97,9828.0,107.0253,107.1106,106.8926,107.0916,9828.0
2023-03-21 11:35:00,112.99,113.02,112.55,112.59,13739.0,107.1106,107.139,106.6935,106.7314,13739.0
2023-03-21 11:40:00,112.59,112.62,112.41,112.56,16593.0,106.7314,106.7598,106.5608,106.703,16593.0
2023-03-21 11:45:00,112.58,112.74,112.45,112.65,12146.0,106.7219,106.8736,106.5987,106.7883,12146.0
2023-03-21 11:50:00,112.67,112.76,112.51,112.71,15453.0,106.8072,106.8926,106.6556,106.8452,15453.0
2023-03-21 11:55:00,112.76,112.79,112.4,112.45,13101.0,106.8926,106.921,106.5513,106.5987,13101.0
2023-03-21 12:00:00,112.47,112.64,112.4,112.64,11173.0,106.6176,106.7788,106.5513,106.7788,11173.0
2023-03-21 12:05:00,112.59,112.73,112.55,112.73,8547.0,106.7314,106.8641,106.6935,106.8641,8547.0
2023-03-21 12:10:00,112.73,112.83,112.57,112.59,10919.0,106.8641,106.9589,106.7124,106.7314,10919.0
2023-03-21 12:15:00,112.58,112.73,112.56,112.71,7044.0,106.7219,106.8641,106.703,106.8452,7044.0
2023-03-21 12:20:00,112.67,112.73,112.6,112.64,10450.0,106.8072,106.8641,106.7409,106.7788,10450.0
2023-03-21 12:25:00,112.67,112.76,112.64,112.76,5901.0,106.8072,106.8926,106.7788,106.8926,5901.0
2023-03-21 12:30:00,112.74,112.75,112.53,112.56,10381.0,106.8736,106.8831,106.6745,106.703,10381.0
2023-03-21 12:35:00,112.54,112.56,112.45,112.55,8001.0,106.684,106.703,106.5987,106.6935,8001.0
2023-03-21 12:40:00,112.53,112.61,112.42,112.52,13308.0,106.6745,106.7504,106.5702,106.665,13308.0
2023-03-21 12:45:00,112.5,112.57,112.46,112.49,17210.0,106.6461,106.7124,106.6082,106.6366,17210.0
2023-03-21 12:50:00,112.51,112.56,112.45,112.47,4582.0,106.6556,106.703,106.5987,106.6176,4582.0
2023-03-21 12:55:00,112.5,112.52,112.3,112.31,13644.0,106.6461,106.665,106.4565,106.466,13644.0
2023-03-21 13:00:00,112.31,112.35,112.22,112.27,14231.0,106.466,106.5039,106.3807,106.4281,14231.0
2023-03-21 13:05:00,112.25,112.28,111.91,112.27,19349.0,106.4091,106.4375,106.0868,106.4281,19349.0
2023-03-21 13:10:00,112.3,112.42,112.25,112.35,8624.0,106.4565,106.5702,106.4091,106.5039,8624.0
2023-03-21 13:15:00,112.31,112.4,112.27,112.29,11559.0,106.466,106.5513,106.4281,106.447,11559.0
2023-03-21 13:20:00,112.26,112.38,112.24,112.37,10682.0,106.4186,106.5323,106.3996,106.5228,10682.0
2023-03-21 13:25:00,112.41,112.54,112.4,112.44,10024.0,106.5608,106.684,106.5513,106.5892,10024.0
2023-03-21 13:30:00,112.45,112.47,112.32,112.47,10321.0,106.5987,106.6176,106.4755,106.6176,10321.0
2023-03-21 13:35:00,112.48,112.67,112.4,112.65,8591.0,106.6271,106.8072,106.5513,106.7883,8591.0
2023-03-21 13:40:00,112.65,112.75,112.45,112.75,43916.0,106.7883,106.8831,106.5987,106.8831,43916.0
2023-03-21 13:45:00,112.75,112.8,112.69,112.73,17327.0,106.8831,106.9305,106.8262,106.8641,17327.0
2023-03-21 13:50:00,112.72,112.72,112.5,112.53,9452.0,106.8546,106.8546,106.6461,106.6745,9452.0
2023-03-21 13:55:00,112.5,112.52,112.35,112.35,18920.0,106.6461,106.665,106.5039,106.5039,18920.0
2023-03-21 14:00:00,112.37,112.42,112.33,112.4,17631.0,106.5228,106.5702,106.4849,106.5513,17631.0
2023-03-21 14:05:00,112.4,112.42,112.15,112.21,25686.0,106.5513,106.5702,106.3143,106.3712,25686.0
2023-03-21 14:10:00,112.21,112.25,112.04,112.06,25348.0,106.3712,106.4091,106.21,106.229,25348.0
2023-03-21 14:15:00,112.08,112.37,112.04,112.35,13843.0,106.2479,106.5228,106.21,106.5039,13843.0
2023-03-21 14:20:00,112.38,112.51,112.37,112.44,10730.0,106.5323,106.6556,106.5228,106.5892,10730.0
2023-03-21 14:25:00,112.41,112.48,112.34,112.44,9841.0,106.5608,106.6271,106.4944,106.5892,9841.0
2023-03-21 14:30:00,112.47,112.49,112.25,112.25,10267.0,106.6176,106.6366,106.4091,106.4091,10267.0
2023-03-21 14:35:00,112.25,112.28,112.06,112.14,7561.0,106.4091,106.4375,106.229,106.3048,7561.0
2023-03-21 14:40:00,112.16,112.45,112.15,112.45,8682.0,106.3238,106.5987,106.3143,106.5987,8682.0
2023-03-21 14:45:00,112.44,112.55,112.28,112.36,12809.0,106.5892,106.6935,106.4375,106.5134,12809.0
2023-03-21 14:50:00,112.36,112.42,112.3,112.42,10853.0,106.5134,106.5702,106.4565,106.5702,10853.0
2023-03-21 14:55:00,112.46,112.46,112.33,112.33,18394.0,106.6082,106.6082,106.4849,106.4849,18394.0
2023-03-21 15:00:00,112.33,112.47,112.29,112.43,12080.0,106.4849,106.6176,106.447,106.5797,12080.0
2023-03-21 15:05:00,112.43,112.45,112.34,112.41,10907.0,106.5797,106.5987,106.4944,106.5608,10907.0
2023-03-21 15:10:00,112.43,112.58,112.43,112.53,21993.0,106.5797,106.7219,106.5797,106.6745,21993.0
2023-03-21 15:15:00,112.55,112.83,112.53,112.83,31037.0,106.6935,106.9589,106.6745,106.9589,31037.0
2023-03-21 15:20:00,112.84,112.87,112.74,112.79,23373.0,106.9684,106.9968,106.8736,106.921,23373.0
2023-03-21 15:25:00,112.8,112.8,112.56,112.66,17286.0,106.9305,106.9305,106.703,106.7978,17286.0
2023-03-21 15:30:00,112.68,112.73,112.51,112.52,17797.0,106.8167,106.8641,106.6556,106.665,17797.0
2023-03-21 15:35:00,112.51,112.53,112.4,112.5,17389.0,106.6556,106.6745,106.5513,106.6461,17389.0
2023-03-21 15:40:00,112.51,112.71,112.51,112.69,24730.0,106.6556,106.8452,106.6556,106.8262,24730.0
2023-03-21 15:45:00,112.7,112.84,112.68,112.77,42526.0,106.8357,106.9684,106.8167,106.902,42526.0
2023-03-21 15:50:00,112.76,112.8,112.57,112.73,59887.0,106.8926,106.9305,106.7124,106.8641,59887.0
2023-03-21 15:55:00,112.73,112.84,112.49,112.55,118535.0,106.8641,106.9684,106.6366,106.6935,118535.0
2023-03-22 09:30:00,112.54,113.02,112.32,112.74,28305.0,106.684,107.139,106.4755,106.8736,28305.0
2023-03-22 09:35:00,112.73,112.84,112.4,112.4,6080.0,106.8641,106.9684,106.5513,106.5513,6080.0
2023-03-22 09:40:00,112.15,112.38,111.86,111.86,5304.0,106.3143,106.5323,106.0394,106.0394,5304.0
2023-03-22 09:45:00,111.99,112.18,111.99,112.14,4222.0,106.1626,106.3427,106.1626,106.3048,4222.0
2023-03-22 09:50:00,112.14,112.41,112.09,112.11,18206.0,106.3048,106.5608,106.2574,106.2764,18206.0
2023-03-22 09:55:00,112.04,112.17,112.04,112.14,5906.0,106.21,106.3333,106.21,106.3048,5906.0
2023-03-22 10:00:00,112.15,112.24,112.11,112.13,8422.0,106.3143,106.3996,106.2764,106.2953,8422.0
2023-03-22 10:05:00,112.16,112.32,112.13,112.27,28082.0,106.3238,106.4755,106.2953,106.4281,28082.0
2023-03-22 10:10:00,112.27,112.34,111.97,112.03,7447.0,106.4281,106.4944,106.1437,106.2005,7447.0
2023-03-22 10:15:00,112.05,112.14,112.0,112.09,23455.0,106.2195,106.3048,106.1721,106.2574,23455.0
2023-03-22 10:20:00,112.09,112.14,111.97,112.03,3642.0,106.2574,106.3048,106.1437,106.2005,3642.0
2023-03-22 10:25:00,112.02,112.28,111.98,112.28,5335.0,106.1911,106.4375,106.1531,106.4375,5335.0
2023-03-22 10:30:00,112.25,112.38,112.13,112.2,22059.0,106.4091,106.5323,106.2953,106.3617,22059.0
2023-03-22 10:35:00,112.2,112.37,112.17,112.18,4149.0,106.3617,106.5228,106.3333,106.3427,4149.0
2023-03-22 10:40:00,112.08,112.2,112.01,112.16,4447.0,106.2479,106.3617,106.1816,106.3238,4447.0
2023-03-22 10:45:00,112.2,112.21,111.87,111.95,5544.0,106.3617,106.3712,106.0489,106.1247,5544.0
2023-03-22 10:50:00,111.96,111.96,111.8,111.81,900.0,106.1342,106.1342,105.9825,105.992,900.0
2023-03-22 10:55:00,111.8,111.8,111.59,111.59,4740.0,105.9825,105.9825,105.7834,105.7834,4740.0
2023-03-22 11:00:00,111.63,111.75,111.59,111.7,6306.0,105.8214,105.9351,105.7834,105.8877,6306.0
2023-03-22 11:05:00,111.67,111.71,111.34,111.4,5158.0,105.8593,105.8972,105.5464,105.6033,5158.0
2023-03-22 11:10:00,111.35,111.35,111.12,111.14,2384.0,105.5559,105.5559,105.3379,105.3569,2384.0
2023-03-22 11:15:00,111.18,111.3,111.08,111.27,9549.0,105.3948,105.5085,105.3,105.4801,9549.0
2023-03-22 11:20:00,111.25,111.32,111.18,111.32,5044.0,105.4611,105.5275,105.3948,105.5275,5044.0
2023-03-22 11:25:00,111.35,111.41,111.25,111.27,9169.0,105.5559,105.6128,105.4611,105.4801,9169.0
2023-03-22 11:30:00,111.32,111.51,111.31,111.36,5330.0,105.5275,105.7076,105.518,105.5654,5330.0
2023-03-22 11:35:00,111.4,111.4,110.88,110.88,7831.0,105.6033,105.6033,105.1104,105.1104,7831.0
2023-03-22 11:40:00,110.87,110.93,110.81,110.93,5041.0,105.1009,105.1578,105.044,105.1578,5041.0
2023-03-22 11:45:00,110.92,110.98,110.75,110.85,12047.0,105.1483,105.2052,104.9871,105.0819,12047.0
2023-03-22 11:50:00,110.86,110.88,110.67,110.84,2631.0,105.0914,105.1104,104.9113,105.0725,2631.0
2023-03-22 11:55:00,110.83,110.87,110.8,110.82,3579.0,105.063,105.1009,105.0345,105.0535,3579.0
2023-03-22 12:00:00,110.86,110.91,110.81,110.82,4878.0,105.0914,105.1388,105.044,105.0535,4878.0
2023-03-22 12:05:00,110.84,111.0,110.8,110.96,7541.0,105.0725,105.2241,105.0345,105.1862,7541.0
2023-03-22 12:10:00,110.95,111.05,110.94,111.04,4657.0,105.1767,105.2715,105.1673,105.2621,4657.0
2023-03-22 12:15:00,111.04,111.2,110.95,111.11,8852.0,105.2621,105.4137,105.1767,105.3284,8852.0
2023-03-22 12:20:00,111.12,111.26,111.06,111.25,7784.0,105.3379,105.4706,105.281,105.4611,7784.0
2023-03-22 12:25:00,111.24,111.32,111.13,111.31,13237.0,105.4516,105.5275,105.3474,105.518,13237.0
2023-03-22 12:30:00,111.33,111.42,111.23,111.41,19195.0,105.537,105.6223,105.4422,105.6128,19195.0
2023-03-22 12:35:00,111.41,111.47,111.39,111.45,7295.0,105.6128,105.6697,105.5938,105.6507,7295.0
2023-03-22 12:40:00,111.47,111.61,111.34,111.61,7528.0,105.6697,105.8024,105.5464,105.8024,7528.0
2023-03-22 12:45:00,111.59,111.65,111.41,111.41,9705.0,105.7834,105.8403,105.6128,105.6128,9705.0
2023-03-22 12:50:00,111.38,111.54,111.12,111.21,18707.0,105.5844,105.736,105.3379,105.4232,18707.0
2023-03-22 12:55:00,111.23,111.39,111.2,111.32,6911.0,105.4422,105.5938,105.4137,105.5275,6911.0
2023-03-22 13:00:00,111.34,111.41,111.07,111.13,6828.0,105.5464,105.6128,105.2905,105.3474,6828.0
2023-03-22 13:05:00,111.15,111.27,111.14,111.23,5798.0,105.3663,105.4801,105.3569,105.4422,5798.0
2023-03-22 13:10:00,111.22,111.47,111.22,111.47,3058.0,105.4327,105.6697,105.4327,105.6697,3058.0
2023-03-22 13:15:00,111.49,111.49,111.27,111.33,5481.0,105.6886,105.6886,105.4801,105.537,5481.0
2023-03-22 13:20:00,111.3,111.39,111.23,111.32,9247.0,105.5085,105.5938,105.4422,105.5275,9247.0
2023-03-22 13:25:00,111.33,111.4,111.33,111.39,2550.0,105.537,105.6033,105.537,105.5938,2550.0
2023-03-22 13:30:00,111.42,111.53,111.4,111.53,5100.0,105.6223,105.7266,105.6033,105.7266,5100.0
2023-03-22 13:35:00,111.53,111.63,111.42,111.42,11451.0,105.7266,105.8214,105.6223,105.6223,11451.0
2023-03-22 13:40:00,111.45,111.67,111.44,111.67,9175.0,105.6507,105.8593,105.6412,105.8593,9175.0
2023-03-22 13:45:00,111.64,111.67,111.42,111.51,25224.0,105.8308,105.8593,105.6223,105.7076,25224.0
2023-03-22 13:50:00,111.47,111.51,111.38,111.42,9421.0,105.6697,105.7076,105.5844,105.6223,9421.0
2023-03-22 13:55:00,111.39,111.44,111.27,111.35,4854.0,105.5938,105.6412,105.4801,105.5559,4854.0
2023-03-22 14:00:00,111.35,111.85,111.35,111.65,12802.0,105.5559,106.0299,105.5559,105.8403,12802.0
2023-03-22 14:05:00,111.65,111.95,111.53,111.54,8210.0,105.8403,106.1247,105.7266,105.736,8210.0
2023-03-22 14:10:00,111.52,111.6,111.13,111.23,21447.0,105.7171,105.7929,105.3474,105.4422,21447.0
2023-03-22 14:15:00,111.27,111.37,111.11,111.37,6840.0,105.4801,105.5749,105.3284,105.5749,6840.0
2023-03-22 14:20:00,111.37,111.37,111.05,111.22,7232.0,105.5749,105.5749,105.2715,105.4327,7232.0
2023-03-22 14:25:00,111.18,111.25,111.07,111.12,5198.0,105.3948,105.4611,105.2905,105.3379,5198.0
2023-03-22 14:30:00,111.15,111.28,110.94,111.04,7481.0,105.3663,105.4896,105.1673,105.2621,7481.0
2023-03-22 14:35:00,111.04,111.1,110.57,110.88,5570.0,105.2621,105.3189,104.8165,105.1104,5570.0
2023-03-22 14:40:00,111.07,111.32,110.98,111.16,6166.0,105.2905,105.5275,105.2052,105.3758,6166.0
2023-03-22 14:45:00,111.12,111.4,111.04,111.29,6489.0,105.3379,105.6033,105.2621,105.499,6489.0
2023-03-22 14:50:00,111.21,111.31,110.96,110.96,6944.0,105.4232,105.518,105.1862,105.1862,6944.0
2023-03-22 14:55:00,110.98,111.0,110.59,110.65,5406.0,105.2052,105.2241,104.8355,104.8923,5406.0
2023-03-22 15:00:00,110.57,110.65,110.07,110.12,5957.0,104.8165,104.8923,104.3425,104.3899,5957.0
2023-03-22 15:05:00,110.04,110.17,109.85,109.95,6317.0,104.3141,104.4373,104.134,104.2288,6317.0
2023-03-22 15:10:00,110.0,110.19,109.82,110.17,9964.0,104.2762,104.4563,104.1055,104.4373,9964.0
2023-03-22 15:15:00,110.24,110.54,110.13,110.13,9532.0,104.5037,104.7881,104.3994,104.3994,9532.0
2023-03-22 15:20:00,110.17,110.54,110.04,110.26,27227.0,104.4373,104.7881,104.3141,104.5226,27227.0
2023-03-22 15:25:00,110.26,110.35,110.06,110.28,15160.0,104.5226,104.608,104.333,104.5416,15160.0
2023-03-22 15:30:00,110.34,110.35,109.94,110.02,9339.0,104.5985,104.608,104.2193,104.2951,9339.0
2023-03-22 15:35:00,109.97,110.09,109.72,109.79,22567.0,104.2477,104.3615,104.0107,104.0771,22567.0
2023-03-22 15:40:00,109.8,109.93,109.62,109.62,14949.0,104.0866,104.2098,103.9159,103.9159,14949.0
2023-03-22 15:45:00,109.65,109.65,109.25,109.41,35519.0,103.9444,103.9444,103.5652,103.7169,35519.0
2023-03-22 15:50:00,109.42,109.44,108.83,108.83,27195.0,103.7264,103.7453,103.1671,103.1671,27195.0
2023-03-22 15:55:00,108.86,108.87,108.51,108.53,81753.0,103.1955,103.205,102.8637,102.8827,81753.0
2023-03-23 09:30:00,108.44,108.67,107.8,108.45,37213.0,102.7973,103.0154,102.1906,102.8068,37213.0
2023-03-23 09:35:00,108.32,108.32,107.75,108.12,10340.0,102.6836,102.6836,102.1432,102.494,10340.0
2023-03-23 09:40:00,108.05,108.46,107.86,108.32,7200.0,102.4276,102.8163,102.2475,102.6836,7200.0
2023-03-23 09:45:00,108.4,108.48,108.23,108.47,8959.0,102.7594,102.8353,102.5983,102.8258,8959.0
2023-03-23 09:50:00,108.53,108.53,108.28,108.37,4325.0,102.8827,102.8827,102.6457,102.731,4325.0
2023-03-23 09:55:00,108.37,108.37,107.93,108.11,39967.0,102.731,102.731,102.3139,102.4845,39967.0
2023-03-23 10:00:00,108.09,108.25,107.81,108.1,13934.0,102.4656,102.6172,102.2001,102.475,13934.0
2023-03-23 10:05:00,108.03,108.22,108.03,108.2,15510.0,102.4087,102.5888,102.4087,102.5698,15510.0
2023-03-23 10:10:00,108.22,108.41,107.9,107.9,6817.0,102.5888,102.7689,102.2854,102.2854,6817.0
2023-03-23 10:15:00,107.87,108.03,107.8,107.91,8204.0,102.257,102.4087,102.1906,102.2949,8204.0
2023-03-23 10:20:00,107.82,107.91,107.69,107.82,6825.0,102.2096,102.2949,102.0864,102.2096,6825.0
2023-03-23 10:25:00,107.81,107.85,107.63,107.69,4250.0,102.2001,102.238,102.0295,102.0864,4250.0
2023-03-23 10:30:00,107.7,107.7,107.12,107.13,14631.0,102.0959,102.0959,101.546,101.5555,14631.0
2023-03-23 10:35:00,107.18,107.69,107.16,107.57,27774.0,101.6029,102.0864,101.584,101.9726,27774.0
2023-03-23 10:40:00,107.62,107.64,107.52,107.52,4304.0,102.02,102.039,101.9252,101.9252,4304.0
2023-03-23 10:45:00,107.56,107.66,107.46,107.65,11939.0,101.9631,102.0579,101.8683,102.0485,11939.0
2023-03-23 10:50:00,107.63,107.91,107.62,107.87,8975.0,102.0295,102.2949,102.02,102.257,8975.0
2023-03-23 10:55:00,107.84,107.94,107.81,107.9,6713.0,102.2286,102.3234,102.2001,102.2854,6713.0
2023-03-23 11:00:00,107.94,108.02,107.87,107.99,3837.0,102.3234,102.3992,102.257,102.3708,3837.0
2023-03-23 11:05:00,108.01,108.07,107.96,108.01,7713.0,102.3897,102.4466,102.3423,102.3897,7713.0
2023-03-23 11:10:00,107.95,107.97,107.83,107.83,6145.0,102.3328,102.3518,102.2191,102.2191,6145.0
2023-03-23 11:15:00,107.9,107.99,107.8,107.81,7567.0,102.2854,102.3708,102.1906,102.2001,7567.0
2023-03-23 11:20:00,107.77,107.82,107.65,107.67,5114.0,102.1622,102.2096,102.0485,102.0674,5114.0
2023-03-23 11:25:00,107.67,107.71,107.55,107.59,7731.0,102.0674,102.1053,101.9537,101.9916,7731.0
2023-03-23 11:30:00,107.57,107.59,107.35,107.35,6271.0,101.9726,101.9916,101.7641,101.7641,6271.0
2023-03-23 11:35:00,107.39,107.49,107.37,107.37,8529.0,101.802,101.8968,101.783,101.783,8529.0
2023-03-23 11:40:00,107.31,107.31,107.1,107.1,5618.0,101.7261,101.7261,101.5271,101.5271,5618.0
2023-03-23 11:45:00,107.11,107.2,107.04,107.04,13650.0,101.5366,101.6219,101.4702,101.4702,13650.0
2023-03-23 11:50:00,107.02,107.15,107.0,107.02,9423.0,101.4512,101.5745,101.4323,101.4512,9423.0
2023-03-23 11:55:00,106.95,106.96,106.68,106.74,28448.0,101.3849,101.3944,101.1289,101.1858,28448.0
2023-03-23 12:00:00,106.71,107.08,106.71,107.05,16612.0,101.1574,101.5081,101.1574,101.4797,16612.0
2023-03-23 12:05:00,107.05,107.23,107.01,107.18,8700.0,101.4797,101.6503,101.4418,101.6029,8700.0
2023-03-23 12:10:00,107.1,107.1,106.7,106.72,9115.0,101.5271,101.5271,101.1479,101.1668,9115.0
2023-03-23 12:15:00,106.69,106.86,106.65,106.73,8770.0,101.1384,101.2996,101.1005,101.1763,8770.0
2023-03-23 12:20:00,106.73,106.74,106.57,106.59,8456.0,101.1763,101.1858,101.0247,101.0436,8456.0
2023-03-23 12:25:00,106.61,106.82,106.61,106.73,11429.0,101.0626,101.2616,101.0626,101.1763,11429.0
2023-03-23 12:30:00,106.76,106.95,106.76,106.88,9136.0,101.2048,101.3849,101.2048,101.3185,9136.0
2023-03-23 12:35:00,106.89,106.89,106.71,106.77,9053.0,101.328,101.328,101.1574,101.2142,9053.0
2023-03-23 12:40:00,106.77,106.77,106.63,106.74,8251.0,101.2142,101.2142,101.0815,101.1858,8251.0
2023-03-23 12:45:00,106.72,106.74,106.55,106.67,6515.0,101.1668,101.1858,101.0057,101.1194,6515.0
2023-03-23 12:50:00,106.63,106.65,106.49,106.55,8983.0,101.0815,101.1005,100.9488,101.0057,8983.0
2023-03-23 12:55:00,106.52,106.59,106.45,106.52,12280.0,100.9773,101.0436,100.9109,100.9773,12280.0
2023-03-23 13:00:00,106.49,106.55,106.37,106.55,8311.0,100.9488,101.0057,100.8351,101.0057,8311.0
2023-03-23 13:05:00,106.51,106.66,106.42,106.44,8408.0,100.9678,101.11,100.8825,100.9014,8408.0
2023-03-23 13:10:00,106.46,106.5,106.31,106.42,10994.0,100.9204,100.9583,100.7782,100.8825,10994.0
2023-03-23 13:15:00,106.41,106.44,106.37,106.43,4532.0,100.873,100.9014,100.8351,100.8919,4532.0
2023-03-23 13:20:00,106.4,106.67,106.4,106.52,11124.0,100.8635,101.1194,100.8635,100.9773,11124.0
2023-03-23 13:25:00,106.51,106.51,106.19,106.29,9015.0,100.9678,100.9678,100.6644,100.7592,9015.0
2023-03-23 13:30:00,106.28,106.38,106.24,106.26,11333.0,100.7497,100.8445,100.7118,100.7308,11333.0
2023-03-23 13:35:00,106.21,106.41,106.2,106.35,18965.0,100.6834,100.873,100.6739,100.8161,18965.0
2023-03-23 13:40:00,106.4,106.64,106.4,106.61,10629.0,100.8635,101.091,100.8635,101.0626,10629.0
2023-03-23 13:45:00,106.62,106.65,106.33,106.39,9550.0,101.072,101.1005,100.7971,100.854,9550.0
2023-03-23 13:50:00,106.39,106.48,106.3,106.44,11287.0,100.854,100.9393,100.7687,100.9014,11287.0
2023-03-23 13:55:00,106.44,106.44,106.28,106.31,7854.0,100.9014,100.9014,100.7497,100.7782,7854.0
2023-03-23 14:00:00,106.31,106.53,106.28,106.28,12446.0,100.7782,100.9867,100.7497,100.7497,12446.0
2023-03-23 14:05:00,106.31,106.38,106.16,106.16,8987.0,100.7782,100.8445,100.636,100.636,8987.0
2023-03-23 14:10:00,106.17,106.26,106.12,106.26,11669.0,100.6455,100.7308,100.5981,100.7308,11669.0
2023-03-23 14:15:00,106.26,106.3,106.14,106.2,9050.0,100.7308,100.7687,100.617,100.6739,9050.0
2023-03-23 14:20:00,106.2,106.2,105.98,105.98,20098.0,100.6739,100.6739,100.4654,100.4654,20098.0
2023-03-23 14:25:00,105.98,105.98,105.81,105.87,18095.0,100.4654,100.4654,100.3042,100.3611,18095.0
2023-03-23 14:30:00,105.88,105.97,105.79,105.87,9407.0,100.3706,100.4559,100.2852,100.3611,9407.0
2023-03-23 14:35:00,105.88,105.99,105.83,105.84,9578.0,100.3706,100.4748,100.3232,100.3326,9578.0
2023-03-23 14:40:00,105.83,105.84,105.53,105.53,17107.0,100.3232,100.3326,100.0388,100.0388,17107.0
2023-03-23 14:45:00,105.57,105.7,105.44,105.6,9878.0,100.0767,100.1999,99.9534,100.1051,9878.0
2023-03-23 14:50:00,105.59,105.69,105.49,105.49,8424.0,100.0956,100.1904,100.0008,100.0008,8424.0
2023-03-23 14:55:00,105.49,105.79,105.41,105.79,10700.0,100.0008,100.2852,99.925,100.2852,10700.0
2023-03-23 15:00:00,105.82,106.5,105.82,106.08,23102.0,100.3137,100.9583,100.3137,100.5601,23102.0
2023-03-23 15:05:00,106.04,106.04,105.77,105.99,12989.0,100.5222,100.5222,100.2663,100.4748,12989.0
2023-03-23 15:10:00,106.01,106.08,105.66,105.8,12053.0,100.4938,100.5601,100.162,100.2947,12053.0
2023-03-23 15:15:00,105.81,105.85,105.46,105.52,13488.0,100.3042,100.3421,99.9724,100.0293,13488.0
2023-03-23 15:20:00,105.54,105.74,105.24,105.73,16321.0,100.0482,100.2378,99.7639,100.2284,16321.0
2023-03-23 15:25:00,105.69,105.85,105.62,105.62,10560.0,100.1904,100.3421,100.1241,100.1241,10560.0
2023-03-23 15:30:00,105.61,105.66,105.44,105.64,14562.0,100.1146,100.162,99.9534,100.143,14562.0
2023-03-23 15:35:00,105.65,105.84,105.6,105.72,24090.0,100.1525,100.3326,100.1051,100.2189,24090.0
2023-03-23 15:40:00,105.69,105.86,105.61,105.85,24155.0,100.1904,100.3516,100.1146,100.3421,24155.0
2023-03-23 15:45:00,105.83,106.09,105.79,105.82,31527.0,100.3232,100.5696,100.2852,100.3137,31527.0
2023-03-23 15:50:00,105.82,106.08,105.8,106.0,80761.0,100.3137,100.5601,100.2947,100.4843,80761.0
2023-03-23 15:55:00,106.0,106.07,105.56,105.59,175176.0,100.4843,100.5507,100.0672,100.0956,175176.0
2023-03-24 09:30:00,104.31,104.46,103.2,103.7,62856.0,98.8822,99.0244,97.83,98.304,62856.0
2023-03-24 09:35:00,103.85,104.79,103.79,104.57,32401.0,98.4462,99.3373,98.3893,99.1287,32401.0
2023-03-24 09:40:00,104.51,104.72,103.97,103.97,19397.0,99.0718,99.2709,98.5599,98.5599,19397.0
2023-03-24 09:45:00,103.93,103.96,103.68,103.95,16716.0,98.522,98.5505,98.285,98.541,16716.0
2023-03-24 09:50:00,103.9,103.97,103.55,103.84,20488.0,98.4936,98.5599,98.1618,98.4367,20488.0
2023-03-24 09:55:00,103.81,103.92,103.67,103.77,12782.0,98.4083,98.5125,98.2756,98.3703,12782.0
2023-03-24 10:00:00,103.78,104.11,103.77,103.95,23143.0,98.3798,98.6927,98.3703,98.541,23143.0
2023-03-24 10:05:00,103.97,104.05,103.91,104.01,30339.0,98.5599,98.6358,98.5031,98.5979,30339.0
2023-03-24 10:10:00,104.01,104.03,103.68,103.84,27114.0,98.5979,98.6168,98.285,98.4367,27114.0
2023-03-24 10:15:00,103.87,103.87,103.4,103.48,16874.0,98.4651,98.4651,98.0196,98.0954,16874.0
2023-03-24 10:20:00,103.53,103.56,103.33,103.47,13589.0,98.1428,98.1713,97.9532,98.086,13589.0
2023-03-24 10:25:00,103.45,104.09,103.45,103.99,17389.0,98.067,98.6737,98.067,98.5789,17389.0
2023-03-24 10:30:00,104.04,104.47,104.03,104.29,24160.0,98.6263,99.0339,98.6168,98.8633,24160.0
2023-03-24 10:35:00,104.29,104.3,104.06,104.16,17506.0,98.8633,98.8728,98.6453,98.7401,17506.0
2023-03-24 10:40:00,104.11,104.11,103.89,104.05,17506.0,98.6927,98.6927,98.4841,98.6358,17506.0
2023-03-24 10:45:00,104.08,104.12,103.67,103.75,11182.0,98.6642,98.7021,98.2756,98.3514,11182.0
2023-03-24 10:50:00,103.75,103.75,103.54,103.67,42863.0,98.3514,98.3514,98.1523,98.2756,42863.0
2023-03-24 10:55:00,103.66,104.19,103.63,104.08,27061.0,98.2661,98.7685,98.2376,98.6642,27061.0
2023-03-24 11:00:00,104.08,104.1,103.9,103.97,20215.0,98.6642,98.6832,98.4936,98.5599,20215.0
2023-03-24 11:05:00,103.97,104.03,103.8,103.93,16973.0,98.5599,98.6168,98.3988,98.522,16973.0
2023-03-24 11:10:00,103.88,103.89,103.63,103.67,11546.0,98.4746,98.4841,98.2376,98.2756,11546.0
2023-03-24 11:15:00,103.7,104.03,103.68,103.9,7487.0,98.304,98.6168,98.285,98.4936,7487.0
2023-03-24 11:20:00,103.93,104.04,103.72,103.92,30196.0,98.522,98.6263,98.3229,98.5125,30196.0
2023-03-24 11:25:00,103.97,104.01,103.9,103.95,9647.0,98.5599,98.5979,98.4936,98.541,9647.0
2023-03-24 11:30:00,103.94,104.01,103.87,103.92,11914.0,98.5315,98.5979,98.4651,98.5125,11914.0
2023-03-24 11:35:00,103.92,104.11,103.91,104.0,15248.0,98.5125,98.6927,98.5031,98.5884,15248.0
2023-03-24 11:40:00,104.01,104.29,103.99,104.22,62666.0,98.5979,98.8633,98.5789,98.7969,62666.0
2023-03-24 11:45:00,104.21,104.68,104.21,104.37,34263.0,98.7875,99.233,98.7875,98.9391,34263.0
2023-03-24 11:50:00,104.34,104.43,104.27,104.32,24468.0,98.9107,98.996,98.8443,98.8917,24468.0
2023-03-24 11:55:00,104.32,104.79,104.3,104.72,27315.0,98.8917,99.3373,98.8728,99.2709,27315.0
2023-03-24 12:00:00,104.76,104.87,104.61,104.61,45697.0,99.3088,99.4131,99.1666,99.1666,45697.0
2023-03-24 12:05:00,104.61,104.66,104.39,104.4,39894.0,99.1666,99.214,98.9581,98.9676,39894.0
2023-03-24 12:10:00,104.44,104.56,104.44,104.47,28555.0,99.0055,99.1192,99.0055,99.0339,28555.0
2023-03-24 12:15:00,104.47,104.6,104.26,104.31,16308.0,99.0339,99.1572,98.8349,98.8822,16308.0
2023-03-24 12:20:00,104.34,104.44,104.24,104.29,9954.0,98.9107,99.0055,98.8159,98.8633,9954.0
2023-03-24 12:25:00,104.28,104.34,104.19,104.27,9444.0,98.8538,98.9107,98.7685,98.8443,9444.0
2023-03-24 12:30:00,104.3,104.34,104.21,104.27,4491.0,98.8728,98.9107,98.7875,98.8443,4491.0
2023-03-24 12:35:00,104.28,104.4,104.28,104.34,8289.0,98.8538,98.9676,98.8538,98.9107,8289.0
2023-03-24 12:40:00,104.33,104.4,104.24,104.34,15446.0,98.9012,98.9676,98.8159,98.9107,15446.0
2023-03-24 12:45:00,104.37,104.54,104.35,104.5,21332.0,98.9391,99.1003,98.9202,99.0624,21332.0
2023-03-24 12:50:00,104.51,104.54,104.42,104.42,8386.0,99.0718,99.1003,98.9865,98.9865,8386.0
2023-03-24 12:55:00,104.41,104.6,104.41,104.5,26403.0,98.977,99.1572,98.977,99.0624,26403.0
2023-03-24 13:00:00,104.47,104.54,104.45,104.5,9946.0,99.0339,99.1003,99.015,99.0624,9946.0
2023-03-24 13:05:00,104.51,104.66,104.5,104.56,4329.0,99.0718,99.214,99.0624,99.1192,4329.0
2023-03-24 13:10:00,104.54,104.56,104.36,104.48,15551.0,99.1003,99.1192,98.9296,99.0434,15551.0
2023-03-24 13:15:00,104.49,104.7,104.41,104.5,30107.0,99.0529,99.252,98.977,99.0624,30107.0
2023-03-24 13:20:00,104.51,104.58,104.45,104.52,34153.0,99.0718,99.1382,99.015,99.0813,34153.0
2023-03-24 13:25:00,104.52,104.69,104.48,104.55,119932.0,99.0813,99.2425,99.0434,99.1098,119932.0
2023-03-24 13:30:00,104.55,104.65,104.43,104.44,25874.0,99.1098,99.2046,98.996,99.0055,25874.0
2023-03-24 13:35:00,104.44,104.79,104.44,104.79,21092.0,99.0055,99.3373,99.0055,99.3373,21092.0
2023-03-24 13:40:00,104.79,104.79,104.54,104.67,31278.0,99.3373,99.3373,99.1003,99.2235,31278.0
2023-03-24 13:45:00,104.69,104.73,104.5,104.6,31382.0,99.2425,99.2804,99.0624,99.1572,31382.0
2023-03-24 13:50:00,104.58,104.67,104.57,104.62,11115.0,99.1382,99.2235,99.1287,99.1761,11115.0
2023-03-24 13:55:00,104.61,104.73,104.6,104.68,5836.0,99.1666,99.2804,99.1572,99.233,5836.0
2023-03-24 14:00:00,104.68,104.76,104.67,104.76,10592.0,99.233,99.3088,99.2235,99.3088,10592.0
2023-03-24 14:05:00,104.75,104.96,104.59,104.87,37933.0,99.2994,99.4984,99.1477,99.4131,37933.0
2023-03-24 14:10:00,104.87,105.26,104.8,105.26,34647.0,99.4131,99.7828,99.3468,99.7828,34647.0
2023-03-24 14:15:00,105.26,105.58,105.26,105.57,14831.0,99.7828,100.0862,99.7828,100.0767,14831.0
2023-03-24 14:20:00,105.58,105.62,105.36,105.37,11186.0,100.0862,100.1241,99.8776,99.8871,11186.0
2023-03-24 14:25:00,105.37,105.42,105.21,105.31,3984.0,99.8871,99.9345,99.7354,99.8302,3984.0
2023-03-24 14:30:00,105.31,105.51,105.27,105.44,12352.0,99.8302,100.0198,99.7923,99.9534,12352.0
2023-03-24 14:35:00,105.44,105.48,105.27,105.42,27200.0,99.9534,99.9914,99.7923,99.9345,27200.0
2023-03-24 14:40:00,105.43,105.47,105.31,105.34,7494.0,99.944,99.9819,99.8302,99.8587,7494.0
2023-03-24 14:45:00,105.38,105.39,105.29,105.32,5596.0,99.8966,99.9061,99.8113,99.8397,5596.0
2023-03-24 14:50:00,105.33,105.34,105.06,105.12,7005.0,99.8492,99.8587,99.5932,99.6501,7005.0
2023-03-24 14:55:00,105.12,105.31,105.12,105.15,7964.0,99.6501,99.8302,99.6501,99.6785,7964.0
2023-03-24 15:00:00,105.15,105.19,105.07,105.08,6923.0,99.6785,99.7165,99.6027,99.6122,6923.0
2023-03-24 15:05:00,105.1,105.1,104.94,105.01,16189.0,99.6311,99.6311,99.4795,99.5458,16189.0
2023-03-24 15:10:00,104.99,105.04,104.94,104.96,6351.0,99.5269,99.5743,99.4795,99.4984,6351.0
2023-03-24 15:15:00,104.95,105.13,104.93,105.09,13941.0,99.4889,99.6596,99.47,99.6217,13941.0
2023-03-24 15:20:00,105.13,105.22,104.98,104.98,19580.0,99.6596,99.7449,99.5174,99.5174,19580.0
2023-03-24 15:25:00,104.98,105.21,104.97,105.18,13742.0,99.5174,99.7354,99.5079,99.707,13742.0
2023-03-24 15:30:00,105.19,105.23,105.01,105.15,23500.0,99.7165,99.7544,99.5458,99.6785,23500.0
2023-03-24 15:35:00,105.15,105.16,105.05,105.08,30234.0,99.6785,99.688,99.5837,99.6122,30234.0
2023-03-24 15:40:00,105.09,105.14,105.01,105.09,18363.0,99.6217,99.6691,99.5458,99.6217,18363.0
2023-03-24 15:45:00,105.1,105.14,104.98,105.06,34636.0,99.6311,99.6691,99.5174,99.5932,34636.0
2023-03-24 15:50:00,105.04,105.24,105.02,105.15,43304.0,99.5743,99.7639,99.5553,99.6785,43304.0
2023-03-24 15:55:00,105.17,105.59,105.0,105.59,126786.0,99.6975,100.0956,99.5363,100.0956,126786.0
2023-03-27 09:30:00,107.56,107.56,106.73,107.14,30331.0,101.9631,101.9631,101.1763,101.565,30331.0
2023-03-27 09:35:00,107.06,107.41,107.05,107.22,21911.0,101.4892,101.8209,101.4797,101.6408,21911.0
2023-03-27 09:40:00,107.22,107.51,107.08,107.28,12794.0,101.6408,101.9157,101.5081,101.6977,12794.0
2023-03-27 09:45:00,107.49,107.71,107.49,107.5,5636.0,101.8968,102.1053,101.8968,101.9063,5636.0
2023-03-27 09:50:00,107.32,107.41,107.14,107.28,5996.0,101.7356,101.8209,101.565,101.6977,5996.0
2023-03-27 09:55:00,107.32,107.34,106.91,107.17,9730.0,101.7356,101.7546,101.347,101.5934,9730.0
2023-03-27 10:00:00,107.03,107.07,106.62,106.76,12194.0,101.4607,101.4986,101.072,101.2048,12194.0
2023-03-27 10:05:00,106.79,106.8,106.44,106.59,7499.0,101.2332,101.2427,100.9014,101.0436,7499.0
2023-03-27 10:10:00,106.7,106.95,106.66,106.81,5505.0,101.1479,101.3849,101.11,101.2522,5505.0
2023-03-27 10:15:00,106.85,107.03,106.79,107.0,14273.0,101.2901,101.4607,101.2332,101.4323,14273.0
2023-03-27 10:20:00,107.0,107.08,106.66,106.67,17333.0,101.4323,101.5081,101.11,101.1194,17333.0
2023-03-27 10:25:00,106.63,106.63,106.3,106.44,12971.0,101.0815,101.0815,100.7687,100.9014,12971.0
2023-03-27 10:30:00,106.52,106.52,106.16,106.3,10380.0,100.9773,100.9773,100.636,100.7687,10380.0
2023-03-27 10:35:00,106.33,106.38,106.24,106.29,9225.0,100.7971,100.8445,100.7118,100.7592,9225.0
2023-03-27 10:40:00,106.31,106.35,106.09,106.2,8229.0,100.7782,100.8161,100.5696,100.6739,8229.0
2023-03-27 10:45:00,106.13,106.63,106.11,106.51,6315.0,100.6075,101.0815,100.5886,100.9678,6315.0
2023-03-27 10:50:00,106.56,106.64,106.44,106.58,7954.0,101.0152,101.091,100.9014,101.0341,7954.0
2023-03-27 10:55:00,106.55,106.65,106.39,106.39,4862.0,101.0057,101.1005,100.854,100.854,4862.0
2023-03-27 11:00:00,106.45,106.72,106.44,106.64,7486.0,100.9109,101.1668,100.9014,101.091,7486.0
2023-03-27 11:05:00,106.58,106.74,106.47,106.66,7024.0,101.0341,101.1858,100.9299,101.11,7024.0
2023-03-27 11:10:00,106.65,106.77,106.55,106.55,15360.0,101.1005,101.2142,101.0057,101.0057,15360.0
2023-03-27 11:15:00,106.63,106.67,106.44,106.47,10444.0,101.0815,101.1194,100.9014,100.9299,10444.0
2023-03-27 11:20:00,106.54,106.79,106.47,106.79,17451.0,100.9962,101.2332,100.9299,101.2332,17451.0
2023-03-27 11:25:00,106.81,106.94,106.79,106.85,4627.0,101.2522,101.3754,101.2332,101.2901,4627.0
2023-03-27 11:30:00,106.94,107.13,106.92,107.09,8116.0,101.3754,101.5555,101.3564,101.5176,8116.0
2023-03-27 11:35:00,107.11,107.31,107.06,107.26,10380.0,101.5366,101.7261,101.4892,101.6787,10380.0
2023-03-27 11:40:00,107.34,107.37,107.18,107.18,9738.0,101.7546,101.783,101.6029,101.6029,9738.0
2023-03-27 11:45:00,107.18,107.34,107.18,107.24,7495.0,101.6029,101.7546,101.6029,101.6598,7495.0
2023-03-27 11:50:00,107.22,107.24,107.03,107.13,5598.0,101.6408,101.6598,101.4607,101.5555,5598.0
2023-03-27 11:55:00,107.13,107.18,107.0,107.1,8753.0,101.5555,101.6029,101.4323,101.5271,8753.0
2023-03-27 12:00:00,107.13,107.36,107.12,107.36,6779.0,101.5555,101.7735,101.546,101.7735,6779.0
2023-03-27 12:05:00,107.31,107.31,107.03,107.14,8840.0,101.7261,101.7261,101.4607,101.565,8840.0
2023-03-27 12:10:00,107.12,107.19,107.0,107.05,9955.0,101.546,101.6124,101.4323,101.4797,9955.0
2023-03-27 12:15:00,107.1,107.25,107.03,107.22,9099.0,101.5271,101.6693,101.4607,101.6408,9099.0
2023-03-27 12:20:00,107.23,107.24,107.12,107.14,11848.0,101.6503,101.6598,101.546,101.565,11848.0
2023-03-27 12:25:00,107.14,107.16,107.0,107.09,16598.0,101.565,101.584,101.4323,101.5176,16598.0
2023-03-27 12:30:00,107.11,107.18,107.07,107.1,6377.0,101.5366,101.6029,101.4986,101.5271,6377.0
2023-03-27 12:35:00,107.07,107.12,107.07,107.11,4789.0,101.4986,101.546,101.4986,101.5366,4789.0
2023-03-27 12:40:00,107.1,107.15,107.04,107.07,9207.0,101.5271,101.5745,101.4702,101.4986,9207.0
2023-03-27 12:45:00,107.08,107.19,106.95,107.18,8976.0,101.5081,101.6124,101.3849,101.6029,8976.0
2023-03-27 12:50:00,107.16,107.22,107.05,107.05,5670.0,101.584,101.6408,101.4797,101.4797,5670.0
2023-03-27 12:55:00,107.12,107.22,107.08,107.22,8039.0,101.546,101.6408,101.5081,101.6408,8039.0
2023-03-27 13:00:00,107.2,107.28,107.12,107.23,5458.0,101.6219,101.6977,101.546,101.6503,5458.0
2023-03-27 13:05:00,107.22,107.3,107.17,107.22,4489.0,101.6408,101.7167,101.5934,101.6408,4489.0
2023-03-27 13:10:00,107.2,107.29,107.17,107.2,4936.0,101.6219,101.7072,101.5934,101.6219,4936.0
2023-03-27 13:15:00,107.16,107.27,107.15,107.26,4708.0,101.584,101.6882,101.5745,101.6787,4708.0
2023-03-27 13:20:00,107.28,107.39,107.22,107.34,4387.0,101.6977,101.802,101.6408,101.7546,4387.0
2023-03-27 13:25:00,107.3,107.33,107.21,107.27,6288.0,101.7167,101.7451,101.6313,101.6882,6288.0
2023-03-27 13:30:00,107.26,107.37,107.16,107.32,12596.0,101.6787,101.783,101.584,101.7356,12596.0
2023-03-27 13:35:00,107.29,107.29,107.07,107.15,9156.0,101.7072,101.7072,101.4986,101.5745,9156.0
2023-03-27 13:40:00,107.17,107.21,107.04,107.11,6648.0,101.5934,101.6313,101.4702,101.5366,6648.0
2023-03-27 13:45:00,107.05,107.2,107.05,107.09,6656.0,101.4797,101.6219,101.4797,101.5176,6656.0
2023-03-27 13:50:00,107.08,107.15,107.0,107.0,9473.0,101.5081,101.5745,101.4323,101.4323,9473.0
2023-03-27 13:55:00,106.98,107.23,106.96,107.22,17167.0,101.4133,101.6503,101.3944,101.6408,17167.0
2023-03-27 14:00:00,107.2,107.28,107.18,107.22,20432.0,101.6219,101.6977,101.6029,101.6408,20432.0
2023-03-27 14:05:00,107.21,107.37,107.2,107.3,16733.0,101.6313,101.783,101.6219,101.7167,16733.0
2023-03-27 14:10:00,107.29,107.49,107.28,107.47,4099.0,101.7072,101.8968,101.6977,101.8778,4099.0
2023-03-27 14:15:00,107.47,107.48,107.36,107.4,8429.0,101.8778,101.8873,101.7735,101.8115,8429.0
2023-03-27 14:20:00,107.4,107.58,107.4,107.58,7068.0,101.8115,101.9821,101.8115,101.9821,7068.0
2023-03-27 14:25:00,107.61,107.84,107.56,107.82,17902.0,102.0105,102.2286,101.9631,102.2096,17902.0
2023-03-27 14:30:00,107.81,108.0,107.8,107.81,18391.0,102.2001,102.3802,102.1906,102.2001,18391.0
2023-03-27 14:35:00,107.77,107.91,107.77,107.86,10069.0,102.1622,102.2949,102.1622,102.2475,10069.0
2023-03-27 14:40:00,107.85,107.85,107.73,107.75,9591.0,102.238,102.238,102.1243,102.1432,9591.0
2023-03-27 14:45:00,107.75,107.87,107.73,107.75,25896.0,102.1432,102.257,102.1243,102.1432,25896.0
2023-03-27 14:50:00,107.75,107.76,107.52,107.53,12333.0,102.1432,102.1527,101.9252,101.9347,12333.0
2023-03-27 14:55:00,107.54,107.64,107.48,107.51,22816.0,101.9442,102.039,101.8873,101.9157,22816.0
2023-03-27 15:00:00,107.49,107.5,107.36,107.38,10177.0,101.8968,101.9063,101.7735,101.7925,10177.0
2023-03-27 15:05:00,107.38,107.38,107.19,107.21,8230.0,101.7925,101.7925,101.6124,101.6313,8230.0
2023-03-27 15:10:00,107.2,107.31,107.19,107.27,10396.0,101.6219,101.7261,101.6124,101.6882,10396.0
2023-03-27 15:15:00,107.28,107.31,107.19,107.23,21030.0,101.6977,101.7261,101.6124,101.6503,21030.0
2023-03-27 15:20:00,107.22,107.3,107.18,107.28,11557.0,101.6408,101.7167,101.6029,101.6977,11557.0
2023-03-27 15:25:00,107.28,107.32,107.16,107.29,9788.0,101.6977,101.7356,101.584,101.7072,9788.0
2023-03-27 15:30:00,107.31,107.35,107.14,107.23,11952.0,101.7261,101.7641,101.565,101.6503,11952.0
2023-03-27 15:35:00,107.25,107.28,106.98,107.03,17293.0,101.6693,101.6977,101.4133,101.4607,17293.0
2023-03-27 15:40:00,107.02,107.16,107.0,107.07,21609.0,101.4512,101.584,101.4323,101.4986,21609.0
2023-03-27 15:45:00,107.05,107.05,106.71,106.72,24706.0,101.4797,101.4797,101.1574,101.1668,24706.0
2023-03-27 15:50:00,106.71,106.93,106.55,106.85,34629.0,101.1574,101.3659,101.0057,101.2901,34629.0
2023-03-27 15:55:00,106.85,107.01,106.64,106.99,153507.0,101.2901,101.4418,101.091,101.4228,153507.0
2023-03-28 09:30:00,106.29,106.5,105.71,106.16,22954.0,100.7592,100.9583,100.2094,100.636,22954.0
2023-03-28 09:35:00,106.1,106.22,105.65,106.16,13858.0,100.5791,100.6929,100.1525,100.636,13858.0
2023-03-28 09:40:00,106.19,106.63,106.19,106.41,14898.0,100.6644,101.0815,100.6644,100.873,14898.0
2023-03-28 09:45:00,106.41,106.51,106.15,106.15,10220.0,100.873,100.9678,100.6265,100.6265,10220.0
2023-03-28 09:50:00,106.22,106.62,106.22,106.62,6183.0,100.6929,101.072,100.6929,101.072,6183.0
2023-03-28 09:55:00,106.61,106.75,106.43,106.51,6308.0,101.0626,101.1953,100.8919,100.9678,6308.0
2023-03-28 10:00:00,106.55,106.64,106.4,106.6,14473.0,101.0057,101.091,100.8635,101.0531,14473.0
2023-03-28 10:05:00,106.63,107.14,106.63,107.01,33080.0,101.0815,101.565,101.0815,101.4418,33080.0
2023-03-28 10:10:00,107.06,107.22,106.95,107.07,22158.0,101.4892,101.6408,101.3849,101.4986,22158.0
2023-03-28 10:15:00,107.03,107.25,106.9,107.07,23303.0,101.4607,101.6693,101.3375,101.4986,23303.0
2023-03-28 10:20:00,107.12,107.15,106.83,107.02,24735.0,101.546,101.5745,101.2711,101.4512,24735.0
2023-03-28 10:25:00,107.04,107.17,106.97,107.17,16534.0,101.4702,101.5934,101.4038,101.5934,16534.0
2023-03-28 10:30:00,107.17,107.28,106.8,106.83,23878.0,101.5934,101.6977,101.2427,101.2711,23878.0
2023-03-28 10:35:00,106.85,106.88,106.64,106.66,9288.0,101.2901,101.3185,101.091,101.11,9288.0
2023-03-28 10:40:00,106.7,106.72,106.46,106.55,16087.0,101.1479,101.1668,100.9204,101.0057,16087.0
2023-03-28 10:45:00,106.6,106.88,106.59,106.83,15093.0,101.0531,101.3185,101.0436,101.2711,15093.0
2023-03-28 10:50:00,106.82,106.85,106.63,106.67,7067.0,101.2616,101.2901,101.0815,101.1194,7067.0
2023-03-28 10:55:00,106.66,106.76,106.64,106.72,9672.0,101.11,101.2048,101.091,101.1668,9672.0
2023-03-28 11:00:00,106.75,106.89,106.74,106.8,14461.0,101.1953,101.328,101.1858,101.2427,14461.0
2023-03-28 11:05:00,106.88,107.07,106.88,106.95,5184.0,101.3185,101.4986,101.3185,101.3849,5184.0
2023-03-28 11:10:00,106.95,106.99,106.77,106.96,20910.0,101.3849,101.4228,101.2142,101.3944,20910.0
2023-03-28 11:15:00,106.87,107.06,106.87,107.06,10031.0,101.309,101.4892,101.309,101.4892,10031.0
2023-03-28 11:20:00,107.09,107.32,107.07,107.28,5589.0,101.5176,101.7356,101.4986,101.6977,5589.0
2023-03-28 11:25:00,107.26,107.29,107.07,107.09,5716.0,101.6787,101.7072,101.4986,101.5176,5716.0
2023-03-28 11:30:00,107.09,107.14,106.97,107.11,8870.0,101.5176,101.565,101.4038,101.5366,8870.0
2023-03-28 11:35:00,107.05,107.19,107.04,107.18,5093.0,101.4797,101.6124,101.4702,101.6029,5093.0
2023-03-28 11:40:00,107.18,107.22,107.12,107.22,7364.0,101.6029,101.6408,101.546,101.6408,7364.0
2023-03-28 11:45:00,107.22,107.24,107.09,107.16,19273.0,101.6408,101.6598,101.5176,101.584,19273.0
2023-03-28 11:50:00,107.13,107.23,107.11,107.2,5825.0,101.5555,101.6503,101.5366,101.6219,5825.0
2023-03-28 11:55:00,107.2,107.23,107.11,107.11,3914.0,101.6219,101.6503,101.5366,101.5366,3914.0
2023-03-28 12:00:00,107.13,107.13,107.0,107.07,5135.0,101.5555,101.5555,101.4323,101.4986,5135.0
2023-03-28 12:05:00,107.06,107.08,106.91,107.0,5793.0,101.4892,101.5081,101.347,101.4323,5793.0
2023-03-28 12:10:00,106.93,107.05,106.87,106.94,6777.0,101.3659,101.4797,101.309,101.3754,6777.0
2023-03-28 12:15:00,106.95,106.96,106.78,106.8,2691.0,101.3849,101.3944,101.2237,101.2427,2691.0
2023-03-28 12:20:00,106.82,106.88,106.81,106.85,3585.0,101.2616,101.3185,101.2522,101.2901,3585.0
2023-03-28 12:25:00,106.81,106.88,106.79,106.88,4297.0,101.2522,101.3185,101.2332,101.3185,4297.0
2023-03-28 12:30:00,106.89,106.94,106.85,106.93,6000.0,101.328,101.3754,101.2901,101.3659,6000.0
2023-03-28 12:35:00,106.94,107.08,106.91,107.02,12956.0,101.3754,101.5081,101.347,101.4512,12956.0
2023-03-28 12:40:00,107.01,107.04,106.88,106.92,10547.0,101.4418,101.4702,101.3185,101.3564,10547.0
2023-03-28 12:45:00,106.94,106.98,106.88,106.88,5611.0,101.3754,101.4133,101.3185,101.3185,5611.0
2023-03-28 12:50:00,106.85,106.85,106.68,106.72,7731.0,101.2901,101.2901,101.1289,101.1668,7731.0
2023-03-28 12:55:00,106.72,106.72,106.59,106.61,7856.0,101.1668,101.1668,101.0436,101.0626,7856.0
2023-03-28 13:00:00,106.62,106.64,106.34,106.34,10915.0,101.072,101.091,100.8066,100.8066,10915.0
2023-03-28 13:05:00,106.36,106.41,106.2,106.2,6746.0,100.8256,100.873,100.6739,100.6739,6746.0
2023-03-28 13:10:00,106.2,106.29,106.15,106.2,15303.0,100.6739,100.7592,100.6265,100.6739,15303.0
2023-03-28 13:15:00,106.19,106.34,106.1,106.14,10684.0,100.6644,100.8066,100.5791,100.617,10684.0
2023-03-28 13:20:00,106.14,106.2,106.08,106.11,8870.0,100.617,100.6739,100.5601,100.5886,8870.0
2023-03-28 13:25:00,106.08,106.21,106.06,106.2,6880.0,100.5601,100.6834,100.5412,100.6739,6880.0
2023-03-28 13:30:00,106.23,106.23,106.09,106.11,9071.0,100.7023,100.7023,100.5696,100.5886,9071.0
2023-03-28 13:35:00,106.13,106.29,106.1,106.24,11109.0,100.6075,100.7592,100.5791,100.7118,11109.0
2023-03-28 13:40:00,106.24,106.31,106.19,106.26,11314.0,100.7118,100.7782,100.6644,100.7308,11314.0
2023-03-28 13:45:00,106.24,106.34,106.18,106.23,9977.0,100.7118,100.8066,100.6549,100.7023,9977.0
2023-03-28 13:50:00,106.24,106.24,106.1,106.21,6912.0,100.7118,100.7118,100.5791,100.6834,6912.0
2023-03-28 13:55:00,106.26,106.26,106.04,106.11,10782.0,100.7308,100.7308,100.5222,100.5886,10782.0
2023-03-28 14:00:00,106.15,106.23,106.05,106.05,7999.0,100.6265,100.7023,100.5317,100.5317,7999.0
2023-03-28 14:05:00,106.06,106.24,106.05,106.24,5689.0,100.5412,100.7118,100.5317,100.7118,5689.0
2023-03-28 14:10:00,106.21,106.26,106.12,106.26,11251.0,100.6834,100.7308,100.5981,100.7308,11251.0
2023-03-28 14:15:00,106.25,106.31,106.09,106.1,11467.0,100.7213,100.7782,100.5696,100.5791,11467.0
2023-03-28 14:20:00,106.09,106.16,105.83,105.83,14560.0,100.5696,100.636,100.3232,100.3232,14560.0
2023-03-28 14:25:00,105.86,105.97,105.84,105.89,21700.0,100.3516,100.4559,100.3326,100.38,21700.0
2023-03-28 14:30:00,105.92,106.01,105.81,105.81,12614.0,100.4085,100.4938,100.3042,100.3042,12614.0
2023-03-28 14:35:00,105.84,105.91,105.79,105.85,15756.0,100.3326,100.399,100.2852,100.3421,15756.0
2023-03-28 14:40:00,105.86,106.03,105.86,105.99,8833.0,100.3516,100.5127,100.3516,100.4748,8833.0
2023-03-28 14:45:00,105.98,106.07,105.98,106.03,7739.0,100.4654,100.5507,100.4654,100.5127,7739.0
2023-03-28 14:50:00,106.03,106.12,106.02,106.09,10825.0,100.5127,100.5981,100.5033,100.5696,10825.0
2023-03-28 14:55:00,106.11,106.23,106.09,106.23,9762.0,100.5886,100.7023,100.5696,100.7023,9762.0
2023-03-28 15:00:00,106.23,106.32,106.16,106.2,8538.0,100.7023,100.7877,100.636,100.6739,8538.0
2023-03-28 15:05:00,106.19,106.26,106.18,106.18,6424.0,100.6644,100.7308,100.6549,100.6549,6424.0
2023-03-28 15:10:00,106.17,106.2,106.09,106.16,10216.0,100.6455,100.6739,100.5696,100.636,10216.0
2023-03-28 15:15:00,106.16,106.17,106.09,106.11,9076.0,100.636,100.6455,100.5696,100.5886,9076.0
2023-03-28 15:20:00,106.09,106.12,106.04,106.1,9911.0,100.5696,100.5981,100.5222,100.5791,9911.0
2023-03-28 15:25:00,106.1,106.17,106.01,106.01,11405.0,100.5791,100.6455,100.4938,100.4938,11405.0
2023-03-28 15:30:00,106.0,106.22,106.0,106.22,15694.0,100.4843,100.6929,100.4843,100.6929,15694.0
2023-03-28 15:35:00,106.23,106.26,106.09,106.16,11944.0,100.7023,100.7308,100.5696,100.636,11944.0
2023-03-28 15:40:00,106.16,106.16,106.02,106.09,13477.0,100.636,100.636,100.5033,100.5696,13477.0
2023-03-28 15:45:00,106.08,106.09,106.0,106.03,17450.0,100.5601,100.5696,100.4843,100.5127,17450.0
2023-03-28 15:50:00,106.06,106.31,106.05,106.2,36816.0,100.5412,100.7782,100.5317,100.6739,36816.0
2023-03-28 15:55:00,106.18,106.36,106.15,106.34,90772.0,100.6549,100.8256,100.6265,100.8066,90772.0
2023-03-29 09:30:00,107.59,107.98,107.05,107.32,34974.0,101.9916,102.3613,101.4797,101.7356,34974.0
2023-03-29 09:35:00,107.18,107.82,107.18,107.78,2914.0,101.6029,102.2096,101.6029,102.1717,2914.0
2023-03-29 09:40:00,107.84,108.37,107.74,108.37,7403.0,102.2286,102.731,102.1338,102.731,7403.0
2023-03-29 09:45:00,108.31,108.42,107.81,107.82,10644.0,102.6741,102.7784,102.2001,102.2096,10644.0
2023-03-29 09:50:00,107.81,108.16,107.81,107.88,4306.0,102.2001,102.5319,102.2001,102.2665,4306.0
2023-03-29 09:55:00,107.88,107.99,107.76,107.88,6415.0,102.2665,102.3708,102.1527,102.2665,6415.0
2023-03-29 10:00:00,107.92,108.14,107.89,108.14,8354.0,102.3044,102.513,102.276,102.513,8354.0
2023-03-29 10:05:00,108.08,108.23,107.99,108.05,14143.0,102.4561,102.5983,102.3708,102.4276,14143.0
2023-03-29 10:10:00,108.01,108.16,107.96,108.13,5102.0,102.3897,102.5319,102.3423,102.5035,5102.0
2023-03-29 10:15:00,108.14,108.22,108.06,108.18,12075.0,102.513,102.5888,102.4371,102.5509,12075.0
2023-03-29 10:20:00,108.24,108.35,108.17,108.31,15816.0,102.6078,102.712,102.5414,102.6741,15816.0
2023-03-29 10:25:00,108.32,108.57,108.32,108.57,9275.0,102.6836,102.9206,102.6836,102.9206,9275.0
2023-03-29 10:30:00,108.59,108.59,108.35,108.39,4816.0,102.9395,102.9395,102.712,102.7499,4816.0
2023-03-29 10:35:00,108.39,108.51,108.37,108.4,4756.0,102.7499,102.8637,102.731,102.7594,4756.0
2023-03-29 10:40:00,108.37,108.37,108.22,108.33,7404.0,102.731,102.731,102.5888,102.6931,7404.0
2023-03-29 10:45:00,108.33,108.47,108.27,108.45,11854.0,102.6931,102.8258,102.6362,102.8068,11854.0
2023-03-29 10:50:00,108.44,108.69,108.44,108.64,14150.0,102.7973,103.0343,102.7973,102.9869,14150.0
2023-03-29 10:55:00,108.66,108.75,108.58,108.67,15271.0,103.0059,103.0912,102.9301,103.0154,15271.0
2023-03-29 11:00:00,108.68,108.86,108.6,108.68,11839.0,103.0249,103.1955,102.949,103.0249,11839.0
2023-03-29 11:05:00,108.68,108.76,108.6,108.76,12597.0,103.0249,103.1007,102.949,103.1007,12597.0
2023-03-29 11:10:00,108.67,108.75,108.58,108.72,5795.0,103.0154,103.0912,102.9301,103.0628,5795.0
2023-03-29 11:15:00,108.7,108.95,108.68,108.9,16098.0,103.0438,103.2808,103.0249,103.2334,16098.0
2023-03-29 11:20:00,108.92,108.96,108.74,108.82,24861.0,103.2524,103.2903,103.0817,103.1576,24861.0
2023-03-29 11:25:00,108.78,108.89,108.74,108.75,11393.0,103.1197,103.2239,103.0817,103.0912,11393.0
2023-03-29 11:30:00,108.78,108.84,108.67,108.67,9152.0,103.1197,103.1765,103.0154,103.0154,9152.0
2023-03-29 11:35:00,108.68,108.8,108.5,108.78,14403.0,103.0249,103.1386,102.8542,103.1197,14403.0
2023-03-29 11:40:00,108.77,108.93,108.73,108.91,16377.0,103.1102,103.2618,103.0723,103.2429,16377.0
2023-03-29 11:45:00,108.91,108.96,108.81,108.83,6330.0,103.2429,103.2903,103.1481,103.1671,6330.0
2023-03-29 11:50:00,108.87,109.15,108.82,109.14,12384.0,103.205,103.4704,103.1576,103.4609,12384.0
2023-03-29 11:55:00,109.13,109.28,109.13,109.14,13390.0,103.4514,103.5936,103.4514,103.4609,13390.0
2023-03-29 12:00:00,109.13,109.25,109.11,109.16,12322.0,103.4514,103.5652,103.4325,103.4799,12322.0
2023-03-29 12:05:00,109.17,109.35,109.14,109.35,12574.0,103.4894,103.66,103.4609,103.66,12574.0
2023-03-29 12:10:00,109.33,109.47,109.31,109.39,9669.0,103.641,103.7737,103.6221,103.6979,9669.0
2023-03-29 12:15:00,109.42,109.42,109.23,109.32,20174.0,103.7264,103.7264,103.5462,103.6316,20174.0
2023-03-29 12:20:00,109.33,109.34,109.22,109.26,5611.0,103.641,103.6505,103.5368,103.5747,5611.0
2023-03-29 12:25:00,109.23,109.29,109.07,109.17,12047.0,103.5462,103.6031,103.3946,103.4894,12047.0
2023-03-29 12:30:00,109.17,109.32,109.08,109.08,3907.0,103.4894,103.6316,103.404,103.404,3907.0
2023-03-29 12:35:00,109.11,109.16,109.06,109.08,3303.0,103.4325,103.4799,103.3851,103.404,3303.0
2023-03-29 12:40:00,109.08,109.1,109.0,109.09,6024.0,103.404,103.423,103.3282,103.4135,6024.0
2023-03-29 12:45:00,109.1,109.21,109.1,109.18,5181.0,103.423,103.5273,103.423,103.4988,5181.0
2023-03-29 12:50:00,109.2,109.23,109.13,109.18,3272.0,103.5178,103.5462,103.4514,103.4988,3272.0
2023-03-29 12:55:00,109.22,109.24,109.12,109.19,8060.0,103.5368,103.5557,103.442,103.5083,8060.0
2023-03-29 13:00:00,109.2,109.21,109.13,109.16,6336.0,103.5178,103.5273,103.4514,103.4799,6336.0
2023-03-29 13:05:00,109.17,109.35,109.17,109.32,2861.0,103.4894,103.66,103.4894,103.6316,2861.0
2023-03-29 13:10:00,109.33,109.36,109.28,109.33,4993.0,103.641,103.6695,103.5936,103.641,4993.0
2023-03-29 13:15:00,109.3,109.33,109.22,109.22,3192.0,103.6126,103.641,103.5368,103.5368,3192.0
2023-03-29 13:20:00,109.25,109.38,109.23,109.38,7641.0,103.5652,103.6884,103.5462,103.6884,7641.0
2023-03-29 13:25:00,109.36,109.38,109.31,109.37,15967.0,103.6695,103.6884,103.6221,103.679,15967.0
2023-03-29 13:30:00,109.36,109.36,109.16,109.18,8984.0,103.6695,103.6695,103.4799,103.4988,8984.0
2023-03-29 13:35:00,109.14,109.22,109.04,109.16,14393.0,103.4609,103.5368,103.3661,103.4799,14393.0
2023-03-29 13:40:00,109.12,109.15,108.95,109.07,8275.0,103.442,103.4704,103.2808,103.3946,8275.0
2023-03-29 13:45:00,109.05,109.21,109.04,109.11,11093.0,103.3756,103.5273,103.3661,103.4325,11093.0
2023-03-29 13:50:00,109.11,109.13,109.01,109.04,20050.0,103.4325,103.4514,103.3377,103.3661,20050.0
2023-03-29 13:55:00,109.03,109.07,108.86,108.98,9257.0,103.3566,103.3946,103.1955,103.3092,9257.0
2023-03-29 14:00:00,108.95,108.96,108.71,108.82,12247.0,103.2808,103.2903,103.0533,103.1576,12247.0
2023-03-29 14:05:00,108.82,108.9,108.72,108.87,5152.0,103.1576,103.2334,103.0628,103.205,5152.0
2023-03-29 14:10:00,108.88,108.91,108.85,108.87,6271.0,103.2145,103.2429,103.186,103.205,6271.0
2023-03-29 14:15:00,108.87,108.87,108.73,108.73,4868.0,103.205,103.205,103.0723,103.0723,4868.0
2023-03-29 14:20:00,108.74,108.75,108.6,108.65,7307.0,103.0817,103.0912,102.949,102.9964,7307.0
2023-03-29 14:25:00,108.65,108.79,108.63,108.78,5350.0,102.9964,103.1291,102.9775,103.1197,5350.0
2023-03-29 14:30:00,108.78,108.79,108.69,108.69,5181.0,103.1197,103.1291,103.0343,103.0343,5181.0
2023-03-29 14:35:00,108.71,108.72,108.63,108.72,7974.0,103.0533,103.0628,102.9775,103.0628,7974.0
2023-03-29 14:40:00,108.72,108.74,108.7,108.72,3019.0,103.0628,103.0817,103.0438,103.0628,3019.0
2023-03-29 14:45:00,108.72,108.83,108.7,108.81,5211.0,103.0628,103.1671,103.0438,103.1481,5211.0
2023-03-29 14:50:00,108.81,108.89,108.71,108.89,8931.0,103.1481,103.2239,103.0533,103.2239,8931.0
2023-03-29 14:55:00,108.92,108.95,108.88,108.9,3850.0,103.2524,103.2808,103.2145,103.2334,3850.0
2023-03-29 15:00:00,108.9,109.0,108.72,108.98,25752.0,103.2334,103.3282,103.0628,103.3092,25752.0
2023-03-29 15:05:00,109.0,109.02,108.88,109.02,17219.0,103.3282,103.3472,103.2145,103.3472,17219.0
2023-03-29 15:10:00,109.01,109.03,108.95,108.95,6848.0,103.3377,103.3566,103.2808,103.2808,6848.0
2023-03-29 15:15:00,108.96,109.21,108.96,109.19,12355.0,103.2903,103.5273,103.2903,103.5083,12355.0
2023-03-29 15:20:00,109.21,109.26,109.15,109.26,8453.0,103.5273,103.5747,103.4704,103.5747,8453.0
2023-03-29 15:25:00,109.27,109.33,109.11,109.19,20330.0,103.5842,103.641,103.4325,103.5083,20330.0
2023-03-29 15:30:00,109.19,109.26,109.15,109.19,15553.0,103.5083,103.5747,103.4704,103.5083,15553.0
2023-03-29 15:35:00,109.19,109.2,109.07,109.16,16195.0,103.5083,103.5178,103.3946,103.4799,16195.0
2023-03-29 15:40:00,109.16,109.31,109.15,109.31,11777.0,103.4799,103.6221,103.4704,103.6221,11777.0
2023-03-29 15:45:00,109.31,109.5,109.26,109.5,41938.0,103.6221,103.8022,103.5747,103.8022,41938.0
2023-03-29 15:50:00,109.52,109.79,109.42,109.77,92955.0,103.8211,104.0771,103.7264,104.0581,92955.0
2023-03-29 15:55:00,109.79,109.85,109.55,109.74,163659.0,104.0771,104.134,103.8496,104.0297,163659.0
2023-03-30 09:30:00,110.25,110.39,109.9,110.06,22403.0,104.5132,104.6459,104.1814,104.333,22403.0
2023-03-30 09:35:00,110.22,110.38,110.05,110.22,4039.0,104.4847,104.6364,104.3236,104.4847,4039.0
2023-03-30 09:40:00,110.16,110.39,110.16,110.39,3981.0,104.4278,104.6459,104.4278,104.6459,3981.0
2023-03-30 09:45:00,110.29,110.4,110.02,110.13,4587.0,104.5511,104.6554,104.2951,104.3994,4587.0
2023-03-30 09:50:00,110.07,110.23,109.99,109.99,4542.0,104.3425,104.4942,104.2667,104.2667,4542.0
2023-03-30 09:55:00,110.01,110.3,109.9,110.24,16798.0,104.2857,104.5606,104.1814,104.5037,16798.0
2023-03-30 10:00:00,110.2,110.21,109.98,110.02,34789.0,104.4658,104.4752,104.2572,104.2951,34789.0
2023-03-30 10:05:00,110.04,110.35,109.94,110.28,8083.0,104.3141,104.608,104.2193,104.5416,8083.0
2023-03-30 10:10:00,110.28,110.35,110.17,110.25,10489.0,104.5416,104.608,104.4373,104.5132,10489.0
2023-03-30 10:15:00,110.24,110.26,110.11,110.23,7205.0,104.5037,104.5226,104.3804,104.4942,7205.0
2023-03-30 10:20:00,110.17,110.26,110.03,110.13,10513.0,104.4373,104.5226,104.3046,104.3994,10513.0
2023-03-30 10:25:00,110.14,110.31,110.1,110.2,13674.0,104.4089,104.57,104.371,104.4658,13674.0
2023-03-30 10:30:00,110.25,110.37,110.07,110.07,7327.0,104.5132,104.6269,104.3425,104.3425,7327.0
2023-03-30 10:35:00,110.12,110.12,109.95,110.07,9903.0,104.3899,104.3899,104.2288,104.3425,9903.0
2023-03-30 10:40:00,110.13,110.3,110.05,110.16,6958.0,104.3994,104.5606,104.3236,104.4278,6958.0
2023-03-30 10:45:00,110.13,110.14,109.99,110.0,13295.0,104.3994,104.4089,104.2667,104.2762,13295.0
2023-03-30 10:50:00,110.0,110.0,109.78,109.78,6909.0,104.2762,104.2762,104.0676,104.0676,6909.0
2023-03-30 10:55:00,109.78,109.82,109.54,109.54,5133.0,104.0676,104.1055,103.8401,103.8401,5133.0
2023-03-30 11:00:00,109.54,109.57,109.41,109.46,5254.0,103.8401,103.8685,103.7169,103.7643,5254.0
2023-03-30 11:05:00,109.45,109.45,109.14,109.15,3739.0,103.7548,103.7548,103.4609,103.4704,3739.0
2023-03-30 11:10:00,109.09,109.24,109.05,109.11,27311.0,103.4135,103.5557,103.3756,103.4325,27311.0
2023-03-30 11:15:00,109.09,109.25,109.01,109.25,27238.0,103.4135,103.5652,103.3377,103.5652,27238.0
2023-03-30 11:20:00,109.21,109.41,109.21,109.37,4990.0,103.5273,103.7169,103.5273,103.679,4990.0
2023-03-30 11:25:00,109.34,109.34,109.24,109.25,2177.0,103.6505,103.6505,103.5557,103.5652,2177.0
2023-03-30 11:30:00,109.24,109.27,109.05,109.05,8341.0,103.5557,103.5842,103.3756,103.3756,8341.0
2023-03-30 11:35:00,109.07,109.08,108.85,108.88,7476.0,103.3946,103.404,103.186,103.2145,7476.0
2023-03-30 11:40:00,108.88,108.98,108.87,108.97,3343.0,103.2145,103.3092,103.205,103.2998,3343.0
2023-03-30 11:45:00,108.95,109.0,108.71,108.73,8687.0,103.2808,103.3282,103.0533,103.0723,8687.0
2023-03-30 11:50:00,108.76,108.77,108.48,108.55,15558.0,103.1007,103.1102,102.8353,102.9016,15558.0
2023-03-30 11:55:00,108.58,108.66,108.55,108.57,4949.0,102.9301,103.0059,102.9016,102.9206,4949.0
2023-03-30 12:00:00,108.58,108.58,108.47,108.5,4314.0,102.9301,102.9301,102.8258,102.8542,4314.0
2023-03-30 12:05:00,108.45,108.56,108.42,108.56,2391.0,102.8068,102.9111,102.7784,102.9111,2391.0
2023-03-30 12:10:00,108.56,108.59,108.54,108.59,1013.0,102.9111,102.9395,102.8921,102.9395,1013.0
2023-03-30 12:15:00,108.59,108.66,108.51,108.63,3315.0,102.9395,103.0059,102.8637,102.9775,3315.0
2023-03-30 12:20:00,108.62,108.66,108.46,108.49,5405.0,102.968,103.0059,102.8163,102.8447,5405.0
2023-03-30 12:25:00,108.48,108.54,108.34,108.38,4479.0,102.8353,102.8921,102.7025,102.7405,4479.0
2023-03-30 12:30:00,108.38,108.46,108.34,108.34,2142.0,102.7405,102.8163,102.7025,102.7025,2142.0
2023-03-30 12:35:00,108.37,108.37,108.2,108.26,4157.0,102.731,102.731,102.5698,102.6267,4157.0
2023-03-30 12:40:00,108.22,108.23,108.09,108.16,4454.0,102.5888,102.5983,102.4656,102.5319,4454.0
2023-03-30 12:45:00,108.18,108.3,108.15,108.3,3773.0,102.5509,102.6646,102.5224,102.6646,3773.0
2023-03-30 12:50:00,108.26,108.35,108.26,108.34,4312.0,102.6267,102.712,102.6267,102.7025,4312.0
2023-03-30 12:55:00,108.4,108.42,108.33,108.36,3140.0,102.7594,102.7784,102.6931,102.7215,3140.0
2023-03-30 13:00:00,108.36,108.52,108.34,108.52,3393.0,102.7215,102.8732,102.7025,102.8732,3393.0
2023-03-30 13:05:00,108.54,108.54,108.36,108.36,3739.0,102.8921,102.8921,102.7215,102.7215,3739.0
2023-03-30 13:10:00,108.36,108.4,108.34,108.34,4607.0,102.7215,102.7594,102.7025,102.7025,4607.0
2023-03-30 13:15:00,108.38,108.39,108.24,108.25,5554.0,102.7405,102.7499,102.6078,102.6172,5554.0
2023-03-30 13:20:00,108.32,108.45,108.3,108.31,6139.0,102.6836,102.8068,102.6646,102.6741,6139.0
2023-03-30 13:25:00,108.3,108.4,108.28,108.37,2925.0,102.6646,102.7594,102.6457,102.731,2925.0
2023-03-30 13:30:00,108.34,108.37,108.25,108.25,4186.0,102.7025,102.731,102.6172,102.6172,4186.0
2023-03-30 13:35:00,108.17,108.21,108.05,108.17,3200.0,102.5414,102.5793,102.4276,102.5414,3200.0
2023-03-30 13:40:00,108.19,108.2,108.16,108.16,5510.0,102.5604,102.5698,102.5319,102.5319,5510.0
2023-03-30 13:45:00,108.15,108.17,108.0,108.17,5567.0,102.5224,102.5414,102.3802,102.5414,5567.0
2023-03-30 13:50:00,108.15,108.21,108.09,108.15,5978.0,102.5224,102.5793,102.4656,102.5224,5978.0
2023-03-30 13:55:00,108.13,108.22,108.09,108.2,11264.0,102.5035,102.5888,102.4656,102.5698,11264.0
2023-03-30 14:00:00,108.2,108.25,108.13,108.18,10715.0,102.5698,102.6172,102.5035,102.5509,10715.0
2023-03-30 14:05:00,108.21,108.25,108.19,108.19,4316.0,102.5793,102.6172,102.5604,102.5604,4316.0
2023-03-30 14:10:00,108.18,108.23,108.12,108.18,13979.0,102.5509,102.5983,102.494,102.5509,13979.0
2023-03-30 14:15:00,108.16,108.26,108.16,108.2,6673.0,102.5319,102.6267,102.5319,102.5698,6673.0
2023-03-30 14:20:00,108.2,108.47,108.2,108.47,5725.0,102.5698,102.8258,102.5698,102.8258,5725.0
2023-03-30 14:25:00,108.48,108.48,108.31,108.41,5113.0,102.8353,102.8353,102.6741,102.7689,5113.0
2023-03-30 14:30:00,108.44,108.53,108.44,108.5,4893.0,102.7973,102.8827,102.7973,102.8542,4893.0
2023-03-30 14:35:00,108.51,108.56,108.41,108.48,10608.0,102.8637,102.9111,102.7689,102.8353,10608.0
2023-03-30 14:40:00,108.5,108.62,108.49,108.57,10294.0,102.8542,102.968,102.8447,102.9206,10294.0
2023-03-30 14:45:00,108.54,108.59,108.47,108.56,9190.0,102.8921,102.9395,102.8258,102.9111,9190.0
2023-03-30 14:50:00,108.58,108.62,108.56,108.58,4127.0,102.9301,102.968,102.9111,102.9301,4127.0
2023-03-30 14:55:00,108.59,108.6,108.52,108.53,8339.0,102.9395,102.949,102.8732,102.8827,8339.0
2023-03-30 15:00:00,108.52,108.63,108.5,108.63,9310.0,102.8732,102.9775,102.8542,102.9775,9310.0
2023-03-30 15:05:00,108.62,108.75,108.62,108.7,7936.0,102.968,103.0912,102.968,103.0438,7936.0
2023-03-30 15:10:00,108.67,108.72,108.61,108.67,9005.0,103.0154,103.0628,102.9585,103.0154,9005.0
2023-03-30 15:15:00,108.66,108.73,108.64,108.72,6984.0,103.0059,103.0723,102.9869,103.0628,6984.0
2023-03-30 15:20:00,108.73,108.86,108.73,108.81,24617.0,103.0723,103.1955,103.0723,103.1481,24617.0
2023-03-30 15:25:00,108.84,108.9,108.83,108.87,9975.0,103.1765,103.2334,103.1671,103.205,9975.0
2023-03-30 15:30:00,108.87,108.99,108.85,108.85,16673.0,103.205,103.3187,103.186,103.186,16673.0
2023-03-30 15:35:00,108.84,109.04,108.84,109.03,11616.0,103.1765,103.3661,103.1765,103.3566,11616.0
2023-03-30 15:40:00,109.01,109.07,108.96,108.98,10981.0,103.3377,103.3946,103.2903,103.3092,10981.0
2023-03-30 15:45:00,108.98,109.02,108.89,108.98,19050.0,103.3092,103.3472,103.2239,103.3092,19050.0
2023-03-30 15:50:00,108.99,109.13,108.93,108.99,32502.0,103.3187,103.4514,103.2618,103.3187,32502.0
2023-03-30 15:55:00,108.98,109.17,108.95,109.09,76611.0,103.3092,103.4894,103.2808,103.4135,76611.0
2023-03-31 09:30:00,109.97,110.67,109.97,110.19,24571.0,104.2477,104.9113,104.2477,104.4563,24571.0
2023-03-31 09:35:00,110.24,110.35,110.07,110.1,2688.0,104.5037,104.608,104.3425,104.371,2688.0
2023-03-31 09:40:00,110.0,110.0,109.85,109.95,3526.0,104.2762,104.2762,104.134,104.2288,3526.0
2023-03-31 09:45:00,110.07,110.08,109.97,110.05,3390.0,104.3425,104.352,104.2477,104.3236,3390.0
2023-03-31 09:50:00,110.06,110.19,109.97,110.13,4717.0,104.333,104.4563,104.2477,104.3994,4717.0
2023-03-31 09:55:00,110.1,110.3,110.05,110.05,4555.0,104.371,104.5606,104.3236,104.3236,4555.0
2023-03-31 10:00:00,110.08,110.24,110.07,110.19,4474.0,104.352,104.5037,104.3425,104.4563,4474.0
2023-03-31 10:05:00,110.18,110.4,110.15,110.3,10998.0,104.4468,104.6554,104.4184,104.5606,10998.0
2023-03-31 10:10:00,110.24,110.41,110.2,110.32,4106.0,104.5037,104.6648,104.4658,104.5795,4106.0
2023-03-31 10:15:00,110.31,110.32,110.2,110.24,3733.0,104.57,104.5795,104.4658,104.5037,3733.0
2023-03-31 10:20:00,110.23,110.49,110.14,110.48,3404.0,104.4942,104.7407,104.4089,104.7312,3404.0
2023-03-31 10:25:00,110.52,110.86,110.45,110.75,17936.0,104.7691,105.0914,104.7028,104.9871,17936.0
2023-03-31 10:30:00,110.73,110.77,110.51,110.51,4442.0,104.9682,105.0061,104.7596,104.7596,4442.0
2023-03-31 10:35:00,110.47,110.5,110.37,110.4,6371.0,104.7217,104.7502,104.6269,104.6554,6371.0
2023-03-31 10:40:00,110.39,110.39,110.26,110.38,7021.0,104.6459,104.6459,104.5226,104.6364,7021.0
2023-03-31 10:45:00,110.39,110.56,110.32,110.49,8019.0,104.6459,104.807,104.5795,104.7407,8019.0
2023-03-31 10:50:00,110.52,110.54,110.32,110.32,6222.0,104.7691,104.7881,104.5795,104.5795,6222.0
2023-03-31 10:55:00,110.3,110.51,110.3,110.5,4403.0,104.5606,104.7596,104.5606,104.7502,4403.0
2023-03-31 11:00:00,110.45,110.56,110.37,110.56,2433.0,104.7028,104.807,104.6269,104.807,2433.0
2023-03-31 11:05:00,110.54,110.61,110.47,110.47,4714.0,104.7881,104.8544,104.7217,104.7217,4714.0
2023-03-31 11:10:00,110.49,110.62,110.49,110.53,2847.0,104.7407,104.8639,104.7407,104.7786,2847.0
2023-03-31 11:15:00,110.52,110.71,110.52,110.66,5678.0,104.7691,104.9492,104.7691,104.9018,5678.0
2023-03-31 11:20:00,110.67,110.84,110.67,110.78,1663.0,104.9113,105.0725,104.9113,105.0156,1663.0
2023-03-31 11:25:00,110.85,110.93,110.83,110.91,8290.0,105.0819,105.1578,105.063,105.1388,8290.0
2023-03-31 11:30:00,110.91,111.07,110.87,110.9,12025.0,105.1388,105.2905,105.1009,105.1293,12025.0
2023-03-31 11:35:00,110.88,111.1,110.88,111.05,4776.0,105.1104,105.3189,105.1104,105.2715,4776.0
2023-03-31 11:40:00,111.04,111.11,110.93,110.93,5919.0,105.2621,105.3284,105.1578,105.1578,5919.0
2023-03-31 11:45:00,110.96,110.98,110.88,110.89,5670.0,105.1862,105.2052,105.1104,105.1199,5670.0
2023-03-31 11:50:00,110.9,110.91,110.76,110.84,7527.0,105.1293,105.1388,104.9966,105.0725,7527.0
2023-03-31 11:55:00,110.84,110.91,110.82,110.91,3392.0,105.0725,105.1388,105.0535,105.1388,3392.0
2023-03-31 12:00:00,110.94,110.99,110.94,110.99,3122.0,105.1673,105.2147,105.1673,105.2147,3122.0
2023-03-31 12:05:00,110.99,111.0,110.91,110.97,4172.0,105.2147,105.2241,105.1388,105.1957,4172.0
2023-03-31 12:10:00,110.97,111.04,110.96,111.04,4413.0,105.1957,105.2621,105.1862,105.2621,4413.0
2023-03-31 12:15:00,111.04,111.08,111.01,111.02,3403.0,105.2621,105.3,105.2336,105.2431,3403.0
2023-03-31 12:20:00,111.04,111.14,111.01,111.07,8340.0,105.2621,105.3569,105.2336,105.2905,8340.0
2023-03-31 12:25:00,111.07,111.12,111.0,111.05,11131.0,105.2905,105.3379,105.2241,105.2715,11131.0
2023-03-31 12:30:00,111.05,111.07,110.77,110.77,4992.0,105.2715,105.2905,105.0061,105.0061,4992.0
2023-03-31 12:35:00,110.83,110.85,110.8,110.83,3832.0,105.063,105.0819,105.0345,105.063,3832.0
2023-03-31 12:40:00,110.85,110.93,110.78,110.83,6582.0,105.0819,105.1578,105.0156,105.063,6582.0
2023-03-31 12:45:00,110.83,110.83,110.76,110.81,3205.0,105.063,105.063,104.9966,105.044,3205.0
2023-03-31 12:50:00,110.82,110.83,110.74,110.83,4933.0,105.0535,105.063,104.9777,105.063,4933.0
2023-03-31 12:55:00,110.83,110.94,110.82,110.94,16278.0,105.063,105.1673,105.0535,105.1673,16278.0
2023-03-31 13:00:00,110.93,110.99,110.91,110.96,7067.0,105.1578,105.2147,105.1388,105.1862,7067.0
2023-03-31 13:05:00,110.98,111.11,110.91,111.09,11133.0,105.2052,105.3284,105.1388,105.3095,11133.0
2023-03-31 13:10:00,111.09,111.09,110.9,110.94,5448.0,105.3095,105.3095,105.1293,105.1673,5448.0
2023-03-31 13:15:00,110.96,110.99,110.89,110.96,5970.0,105.1862,105.2147,105.1199,105.1862,5970.0
2023-03-31 13:20:00,110.94,110.99,110.89,110.97,4659.0,105.1673,105.2147,105.1199,105.1957,4659.0
2023-03-31 13:25:00,110.96,110.99,110.93,110.94,4489.0,105.1862,105.2147,105.1578,105.1673,4489.0
2023-03-31 13:30:00,110.93,110.98,110.88,110.91,10901.0,105.1578,105.2052,105.1104,105.1388,10901.0
2023-03-31 13:35:00,110.89,111.05,110.82,111.05,26440.0,105.1199,105.2715,105.0535,105.2715,26440.0
2023-03-31 13:40:00,111.06,111.13,111.05,111.1,6183.0,105.281,105.3474,105.2715,105.3189,6183.0
2023-03-31 13:45:00,111.09,111.1,111.0,111.05,5698.0,105.3095,105.3189,105.2241,105.2715,5698.0
2023-03-31 13:50:00,111.02,111.06,110.92,110.97,4156.0,105.2431,105.281,105.1483,105.1957,4156.0
2023-03-31 13:55:00,110.98,111.14,110.94,111.13,4676.0,105.2052,105.3569,105.1673,105.3474,4676.0
2023-03-31 14:00:00,111.15,111.15,110.9,110.9,21812.0,105.3663,105.3663,105.1293,105.1293,21812.0
2023-03-31 14:05:00,110.89,110.92,110.77,110.77,14634.0,105.1199,105.1483,105.0061,105.0061,14634.0
2023-03-31 14:10:00,110.79,110.81,110.59,110.65,16870.0,105.0251,105.044,104.8355,104.8923,16870.0
2023-03-31 14:15:00,110.67,110.82,110.66,110.82,16038.0,104.9113,105.0535,104.9018,105.0535,16038.0
2023-03-31 14:20:00,110.85,110.85,110.59,110.62,8396.0,105.0819,105.0819,104.8355,104.8639,8396.0
2023-03-31 14:25:00,110.63,110.63,110.41,110.41,8255.0,104.8734,104.8734,104.6648,104.6648,8255.0
2023-03-31 14:30:00,110.42,110.58,110.42,110.54,8014.0,104.6743,104.826,104.6743,104.7881,8014.0
2023-03-31 14:35:00,110.56,110.59,110.47,110.49,9129.0,104.807,104.8355,104.7217,104.7407,9129.0
2023-03-31 14:40:00,110.5,110.82,110.5,110.81,10011.0,104.7502,105.0535,104.7502,105.044,10011.0
2023-03-31 14:45:00,110.79,110.8,110.62,110.65,9193.0,105.0251,105.0345,104.8639,104.8923,9193.0
2023-03-31 14:50:00,110.67,110.74,110.61,110.64,8701.0,104.9113,104.9777,104.8544,104.8829,8701.0
2023-03-31 14:55:00,110.65,110.74,110.53,110.73,15431.0,104.8923,104.9777,104.7786,104.9682,15431.0
2023-03-31 15:00:00,110.75,111.01,110.75,111.01,9821.0,104.9871,105.2336,104.9871,105.2336,9821.0
2023-03-31 15:05:00,111.01,111.03,110.81,110.86,11242.0,105.2336,105.2526,105.044,105.0914,11242.0
2023-03-31 15:10:00,110.83,110.88,110.71,110.81,7258.0,105.063,105.1104,104.9492,105.044,7258.0
2023-03-31 15:15:00,110.8,111.01,110.79,111.01,13632.0,105.0345,105.2336,105.0251,105.2336,13632.0
2023-03-31 15:20:00,111.04,111.13,110.94,111.11,14836.0,105.2621,105.3474,105.1673,105.3284,14836.0
2023-03-31 15:25:00,111.13,111.23,111.09,111.09,12382.0,105.3474,105.4422,105.3095,105.3095,12382.0
2023-03-31 15:30:00,111.11,111.28,110.92,110.92,19618.0,105.3284,105.4896,105.1483,105.1483,19618.0
2023-03-31 15:35:00,110.9,110.93,110.67,110.73,21964.0,105.1293,105.1578,104.9113,104.9682,21964.0
2023-03-31 15:40:00,110.75,110.83,110.56,110.58,18432.0,104.9871,105.063,104.807,104.826,18432.0
2023-03-31 15:45:00,110.58,110.6,110.4,110.5,29450.0,104.826,104.845,104.6554,104.7502,29450.0
2023-03-31 15:50:00,110.55,110.72,110.5,110.71,55476.0,104.7976,104.9587,104.7502,104.9492,55476.0
2023-03-31 15:55:00,110.71,110.88,110.63,110.82,130008.0,104.9492,105.1104,104.8734,105.0535,130008.0
2023-04-03 09:30:00,112.68,113.26,112.2,113.1,68655.0,106.8167,107.3665,106.3617,107.2149,68655.0
2023-04-03 09:35:00,113.07,114.27,113.07,114.07,19137.0,107.1864,108.324,107.1864,108.1344,19137.0
2023-04-03 09:40:00,114.03,114.57,113.93,114.51,24934.0,108.0965,108.6084,108.0017,108.5515,24934.0
2023-04-03 09:45:00,114.56,115.22,114.51,115.1,41175.0,108.5989,109.2245,108.5515,109.1108,41175.0
2023-04-03 09:50:00,115.02,115.25,114.89,114.98,22509.0,109.035,109.253,108.9117,108.997,22509.0
2023-04-03 09:55:00,114.98,115.06,114.65,114.71,34187.0,108.997,109.0729,108.6842,108.7411,34187.0
2023-04-03 10:00:00,114.69,115.04,114.59,114.6,20565.0,108.7221,109.0539,108.6273,108.6368,20565.0
2023-04-03 10:05:00,114.64,114.99,114.56,114.99,18992.0,108.6747,109.0065,108.5989,109.0065,18992.0
2023-04-03 10:10:00,114.91,115.12,114.85,114.91,10867.0,108.9307,109.1298,108.8738,108.9307,10867.0
2023-04-03 10:15:00,114.92,114.97,114.44,114.51,10260.0,108.9402,108.9876,108.4851,108.5515,10260.0
2023-04-03 10:20:00,114.58,114.68,114.46,114.5,25266.0,108.6179,108.7126,108.5041,108.542,25266.0
2023-04-03 10:25:00,114.52,114.75,114.48,114.6,15932.0,108.561,108.779,108.5231,108.6368,15932.0
2023-04-03 10:30:00,114.59,114.71,113.97,113.97,6928.0,108.6273,108.7411,108.0396,108.0396,6928.0
2023-04-03 10:35:00,114.0,114.26,113.9,114.02,17157.0,108.068,108.3145,107.9732,108.087,17157.0
2023-04-03 10:40:00,114.05,114.36,114.04,114.2,23675.0,108.1154,108.4093,108.106,108.2576,23675.0
2023-04-03 10:45:00,114.23,114.42,114.16,114.37,20829.0,108.2861,108.4662,108.2197,108.4188,20829.0
2023-04-03 10:50:00,114.27,114.32,114.09,114.16,18488.0,108.324,108.3714,108.1533,108.2197,18488.0
2023-04-03 10:55:00,114.22,114.29,114.07,114.23,17765.0,108.2766,108.3429,108.1344,108.2861,17765.0
2023-04-03 11:00:00,114.24,114.37,114.21,114.22,8703.0,108.2955,108.4188,108.2671,108.2766,8703.0
2023-04-03 11:05:00,114.24,114.32,114.08,114.13,8356.0,108.2955,108.3714,108.1439,108.1913,8356.0
2023-04-03 11:10:00,114.13,114.34,114.13,114.26,21457.0,108.1913,108.3903,108.1913,108.3145,21457.0
2023-04-03 11:15:00,114.28,114.43,114.05,114.05,14911.0,108.3335,108.4757,108.1154,108.1154,14911.0
2023-04-03 11:20:00,114.04,114.41,114.0,114.41,18382.0,108.106,108.4567,108.068,108.4567,18382.0
2023-04-03 11:25:00,114.4,114.44,114.26,114.41,10109.0,108.4472,108.4851,108.3145,108.4567,10109.0
2023-04-03 11:30:00,114.44,114.56,114.37,114.51,8285.0,108.4851,108.5989,108.4188,108.5515,8285.0
2023-04-03 11:35:00,114.48,114.72,114.47,114.72,10479.0,108.5231,108.7506,108.5136,108.7506,10479.0
2023-04-03 11:40:00,114.72,114.85,114.71,114.77,7188.0,108.7506,108.8738,108.7411,108.798,7188.0
2023-04-03 11:45:00,114.81,114.92,114.69,114.92,21318.0,108.8359,108.9402,108.7221,108.9402,21318.0
2023-04-03 11:50:00,114.93,115.2,114.91,115.2,12466.0,108.9496,109.2056,108.9307,109.2056,12466.0
2023-04-03 11:55:00,115.17,115.23,115.03,115.09,10419.0,109.1772,109.234,109.0444,109.1013,10419.0
2023-04-03 12:00:00,115.12,115.31,114.96,114.97,19593.0,109.1298,109.3099,108.9781,108.9876,19593.0
2023-04-03 12:05:00,114.97,114.97,114.35,114.51,11423.0,108.9876,108.9876,108.3998,108.5515,11423.0
2023-04-03 12:10:00,114.54,114.71,114.39,114.39,12474.0,108.5799,108.7411,108.4377,108.4377,12474.0
2023-04-03 12:15:00,114.45,114.57,114.32,114.32,8346.0,108.4946,108.6084,108.3714,108.3714,8346.0
2023-04-03 12:20:00,114.33,114.33,114.06,114.16,6597.0,108.3809,108.3809,108.1249,108.2197,6597.0
2023-04-03 12:25:00,114.14,114.16,113.98,114.0,9146.0,108.2007,108.2197,108.0491,108.068,9146.0
2023-04-03 12:30:00,113.98,114.2,113.95,114.11,8240.0,108.0491,108.2576,108.0206,108.1723,8240.0
2023-04-03 12:35:00,114.05,114.17,114.02,114.16,6227.0,108.1154,108.2292,108.087,108.2197,6227.0
2023-04-03 12:40:00,114.12,114.18,114.1,114.12,9508.0,108.1818,108.2387,108.1628,108.1818,9508.0
2023-04-03 12:45:00,114.12,114.16,113.99,114.09,6130.0,108.1818,108.2197,108.0586,108.1533,6130.0
2023-04-03 12:50:00,114.12,114.3,114.11,114.26,4662.0,108.1818,108.3524,108.1723,108.3145,4662.0
2023-04-03 12:55:00,114.21,114.22,114.07,114.09,4054.0,108.2671,108.2766,108.1344,108.1533,4054.0
2023-04-03 13:00:00,114.12,114.12,113.98,114.1,6991.0,108.1818,108.1818,108.0491,108.1628,6991.0
2023-04-03 13:05:00,114.12,114.24,114.06,114.21,3728.0,108.1818,108.2955,108.1249,108.2671,3728.0
2023-04-03 13:10:00,114.23,114.32,114.21,114.28,9717.0,108.2861,108.3714,108.2671,108.3335,9717.0
2023-04-03 13:15:00,114.3,114.52,114.3,114.47,32560.0,108.3524,108.561,108.3524,108.5136,32560.0
2023-04-03 13:20:00,114.46,114.5,114.14,114.26,9185.0,108.5041,108.542,108.2007,108.3145,9185.0
2023-04-03 13:25:00,114.26,114.28,114.01,114.13,16535.0,108.3145,108.3335,108.0775,108.1913,16535.0
2023-04-03 13:30:00,114.02,114.09,113.87,113.9,17465.0,108.087,108.1533,107.9448,107.9732,17465.0
2023-04-03 13:35:00,113.86,114.11,113.86,114.03,12665.0,107.9353,108.1723,107.9353,108.0965,12665.0
2023-04-03 13:40:00,114.04,114.12,113.89,113.9,6966.0,108.106,108.1818,107.9638,107.9732,6966.0
2023-04-03 13:45:00,113.89,114.0,113.84,113.84,7248.0,107.9638,108.068,107.9164,107.9164,7248.0
2023-04-03 13:50:00,113.81,113.81,113.65,113.66,4210.0,107.8879,107.8879,107.7362,107.7457,4210.0
2023-04-03 13:55:00,113.62,113.78,113.61,113.67,6941.0,107.7078,107.8595,107.6983,107.7552,6941.0
2023-04-03 14:00:00,113.68,113.99,113.65,113.96,13457.0,107.7647,108.0586,107.7362,108.0301,13457.0
2023-04-03 14:05:00,114.01,114.22,114.0,114.18,5220.0,108.0775,108.2766,108.068,108.2387,5220.0
2023-04-03 14:10:00,114.16,114.3,114.14,114.2,6659.0,108.2197,108.3524,108.2007,108.2576,6659.0
2023-04-03 14:15:00,114.21,114.43,114.11,114.34,41912.0,108.2671,108.4757,108.1723,108.3903,41912.0
2023-04-03 14:20:00,114.33,114.42,114.31,114.41,7890.0,108.3809,108.4662,108.3619,108.4567,7890.0
2023-04-03 14:25:00,114.41,114.47,114.33,114.47,12288.0,108.4567,108.5136,108.3809,108.5136,12288.0
2023-04-03 14:30:00,114.45,114.66,114.44,114.57,6763.0,108.4946,108.6937,108.4851,108.6084,6763.0
2023-04-03 14:35:00,114.57,114.68,114.46,114.47,9016.0,108.6084,108.7126,108.5041,108.5136,9016.0
2023-04-03 14:40:00,114.5,114.55,114.36,114.36,5794.0,108.542,108.5894,108.4093,108.4093,5794.0
2023-04-03 14:45:00,114.37,114.49,114.34,114.41,6754.0,108.4188,108.5325,108.3903,108.4567,6754.0
2023-04-03 14:50:00,114.44,114.55,114.44,114.46,5853.0,108.4851,108.5894,108.4851,108.5041,5853.0
2023-04-03 14:55:00,114.4,114.48,114.39,114.47,4320.0,108.4472,108.5231,108.4377,108.5136,4320.0
2023-04-03 15:00:00,114.48,114.62,114.43,114.57,6878.0,108.5231,108.6558,108.4757,108.6084,6878.0
2023-04-03 15:05:00,114.55,114.58,114.43,114.48,4003.0,108.5894,108.6179,108.4757,108.5231,4003.0
2023-04-03 15:10:00,114.48,114.59,114.46,114.52,9338.0,108.5231,108.6273,108.5041,108.561,9338.0
2023-04-03 15:15:00,114.55,114.62,114.48,114.62,11070.0,108.5894,108.6558,108.5231,108.6558,11070.0
2023-04-03 15:20:00,114.59,114.63,114.53,114.58,6823.0,108.6273,108.6653,108.5705,108.6179,6823.0
2023-04-03 15:25:00,114.63,114.76,114.62,114.66,11811.0,108.6653,108.7885,108.6558,108.6937,11811.0
2023-04-03 15:30:00,114.66,114.77,114.6,114.65,14509.0,108.6937,108.798,108.6368,108.6842,14509.0
2023-04-03 15:35:00,114.66,114.8,114.39,114.4,15768.0,108.6937,108.8264,108.4377,108.4472,15768.0
2023-04-03 15:40:00,114.4,114.51,114.34,114.5,14166.0,108.4472,108.5515,108.3903,108.542,14166.0
2023-04-03 15:45:00,114.52,114.56,114.34,114.44,16130.0,108.561,108.5989,108.3903,108.4851,16130.0
2023-04-03 15:50:00,114.46,114.56,114.31,114.36,39060.0,108.5041,108.5989,108.3619,108.4093,39060.0
2023-04-03 15:55:00,114.36,114.38,114.13,114.24,88615.0,108.4093,108.4283,108.1913,108.2955,88615.0
2023-04-04 09:30:00,114.45,114.98,114.04,114.32,25696.0,108.4946,108.997,108.106,108.3714,25696.0
2023-04-04 09:35:00,114.4,114.4,113.76,113.76,2097.0,108.4472,108.4472,107.8405,107.8405,2097.0
2023-04-04 09:40:00,113.79,114.18,113.79,114.18,9223.0,107.869,108.2387,107.869,108.2387,9223.0
2023-04-04 09:45:00,114.17,114.33,114.14,114.28,6078.0,108.2292,108.3809,108.2007,108.3335,6078.0
2023-04-04 09:50:00,114.19,114.43,114.08,114.43,5699.0,108.2481,108.4757,108.1439,108.4757,5699.0
2023-04-04 09:55:00,114.41,114.53,114.25,114.53,21547.0,108.4567,108.5705,108.305,108.5705,21547.0
2023-04-04 10:00:00,114.53,114.78,114.47,114.67,20461.0,108.5705,108.8074,108.5136,108.7032,20461.0
2023-04-04 10:05:00,114.67,114.74,114.47,114.53,41161.0,108.7032,108.7695,108.5136,108.5705,41161.0
2023-04-04 10:10:00,114.48,114.58,114.3,114.42,13821.0,108.5231,108.6179,108.3524,108.4662,13821.0
2023-04-04 10:15:00,114.47,114.52,114.13,114.13,14532.0,108.5136,108.561,108.1913,108.1913,14532.0
2023-04-04 10:20:00,114.09,114.23,113.83,114.17,8488.0,108.1533,108.2861,107.9069,108.2292,8488.0
2023-04-04 10:25:00,114.2,114.22,113.83,113.83,4151.0,108.2576,108.2766,107.9069,107.9069,4151.0
2023-04-04 10:30:00,113.86,113.9,113.64,113.83,9891.0,107.9353,107.9732,107.7268,107.9069,9891.0
2023-04-04 10:35:00,113.8,113.84,113.66,113.76,21610.0,107.8784,107.9164,107.7457,107.8405,21610.0
2023-04-04 10:40:00,113.76,113.77,113.25,113.31,9265.0,107.8405,107.85,107.3571,107.4139,9265.0
2023-04-04 10:45:00,113.31,113.31,112.87,112.91,6249.0,107.4139,107.4139,106.9968,107.0347,6249.0
2023-04-04 10:50:00,112.97,113.0,112.78,112.91,15649.0,107.0916,107.1201,106.9115,107.0347,15649.0
2023-04-04 10:55:00,112.83,112.9,112.75,112.79,3939.0,106.9589,107.0253,106.8831,106.921,3939.0
2023-04-04 11:00:00,112.71,112.74,112.57,112.69,5275.0,106.8452,106.8736,106.7124,106.8262,5275.0
2023-04-04 11:05:00,112.66,112.7,112.5,112.58,7178.0,106.7978,106.8357,106.6461,106.7219,7178.0
2023-04-04 11:10:00,112.59,112.64,112.57,112.57,1820.0,106.7314,106.7788,106.7124,106.7124,1820.0
2023-04-04 11:15:00,112.57,112.57,112.38,112.51,7068.0,106.7124,106.7124,106.5323,106.6556,7068.0
2023-04-04 11:20:00,112.53,112.64,112.49,112.55,9256.0,106.6745,106.7788,106.6366,106.6935,9256.0
2023-04-04 11:25:00,112.63,112.72,112.46,112.56,7854.0,106.7693,106.8546,106.6082,106.703,7854.0
2023-04-04 11:30:00,112.55,112.57,112.36,112.49,10859.0,106.6935,106.7124,106.5134,106.6366,10859.0
2023-04-04 11:35:00,112.43,112.43,112.27,112.3,6426.0,106.5797,106.5797,106.4281,106.4565,6426.0
2023-04-04 11:40:00,112.26,112.33,112.19,112.22,9881.0,106.4186,106.4849,106.3522,106.3807,9881.0
2023-04-04 11:45:00,112.27,112.47,112.27,112.43,7706.0,106.4281,106.6176,106.4281,106.5797,7706.0
2023-04-04 11:50:00,112.36,112.38,112.14,112.16,8789.0,106.5134,106.5323,106.3048,106.3238,8789.0
2023-04-04 11:55:00,112.16,112.21,111.9,111.94,12969.0,106.3238,106.3712,106.0773,106.1152,12969.0
2023-04-04 12:00:00,111.93,112.11,111.93,111.99,5021.0,106.1057,106.2764,106.1057,106.1626,5021.0
2023-04-04 12:05:00,111.95,111.96,111.78,111.78,11699.0,106.1247,106.1342,105.9635,105.9635,11699.0
2023-04-04 12:10:00,111.8,111.83,111.59,111.7,14571.0,105.9825,106.0109,105.7834,105.8877,14571.0
2023-04-04 12:15:00,111.68,111.98,111.68,111.9,12592.0,105.8688,106.1531,105.8688,106.0773,12592.0
2023-04-04 12:20:00,111.87,111.94,111.85,111.9,6644.0,106.0489,106.1152,106.0299,106.0773,6644.0
2023-04-04 12:25:00,111.94,112.15,111.94,112.11,5990.0,106.1152,106.3143,106.1152,106.2764,5990.0
2023-04-04 12:30:00,112.15,112.33,112.15,112.31,10429.0,106.3143,106.4849,106.3143,106.466,10429.0
2023-04-04 12:35:00,112.28,112.3,112.17,112.26,3958.0,106.4375,106.4565,106.3333,106.4186,3958.0
2023-04-04 12:40:00,112.29,112.34,112.26,112.32,7339.0,106.447,106.4944,106.4186,106.4755,7339.0
2023-04-04 12:45:00,112.29,112.36,112.27,112.27,6068.0,106.447,106.5134,106.4281,106.4281,6068.0
2023-04-04 12:50:00,112.26,112.27,112.18,112.18,5333.0,106.4186,106.4281,106.3427,106.3427,5333.0
2023-04-04 12:55:00,112.2,112.3,112.19,112.28,4060.0,106.3617,106.4565,106.3522,106.4375,4060.0
2023-04-04 13:00:00,112.29,112.47,112.23,112.47,10802.0,106.447,106.6176,106.3901,106.6176,10802.0
2023-04-04 13:05:00,112.48,112.51,112.41,112.47,3188.0,106.6271,106.6556,106.5608,106.6176,3188.0
2023-04-04 13:10:00,112.44,112.54,112.42,112.54,6045.0,106.5892,106.684,106.5702,106.684,6045.0
2023-04-04 13:15:00,112.58,112.65,112.56,112.6,6484.0,106.7219,106.7883,106.703,106.7409,6484.0
2023-04-04 13:20:00,112.6,112.75,112.6,112.75,6127.0,106.7409,106.8831,106.7409,106.8831,6127.0
2023-04-04 13:25:00,112.71,112.73,112.58,112.58,6321.0,106.8452,106.8641,106.7219,106.7219,6321.0
2023-04-04 13:30:00,112.61,112.71,112.58,112.58,7661.0,106.7504,106.8452,106.7219,106.7219,7661.0
2023-04-04 13:35:00,112.6,112.63,112.46,112.55,9645.0,106.7409,106.7693,106.6082,106.6935,9645.0
2023-04-04 13:40:00,112.56,112.57,112.44,112.47,6628.0,106.703,106.7124,106.5892,106.6176,6628.0
2023-04-04 13:45:00,112.44,112.44,112.3,112.37,7412.0,106.5892,106.5892,106.4565,106.5228,7412.0
2023-04-04 13:50:00,112.38,112.4,112.25,112.31,7241.0,106.5323,106.5513,106.4091,106.466,7241.0
2023-04-04 13:55:00,112.31,112.42,112.3,112.35,5818.0,106.466,106.5702,106.4565,106.5039,5818.0
2023-04-04 14:00:00,112.33,112.34,112.21,112.32,11984.0,106.4849,106.4944,106.3712,106.4755,11984.0
2023-04-04 14:05:00,112.32,112.36,112.24,112.25,8853.0,106.4755,106.5134,106.3996,106.4091,8853.0
2023-04-04 14:10:00,112.27,112.47,112.27,112.39,6530.0,106.4281,106.6176,106.4281,106.5418,6530.0
2023-04-04 14:15:00,112.37,112.4,112.18,112.23,8412.0,106.5228,106.5513,106.3427,106.3901,8412.0
2023-04-04 14:20:00,112.24,112.3,112.13,112.17,8489.0,106.3996,106.4565,106.2953,106.3333,8489.0
2023-04-04 14:25:00,112.17,112.22,112.0,112.12,10797.0,106.3333,106.3807,106.1721,106.2859,10797.0
2023-04-04 14:30:00,112.09,112.09,112.0,112.03,8747.0,106.2574,106.2574,106.1721,106.2005,8747.0
2023-04-04 14:35:00,112.04,112.37,112.03,112.29,8774.0,106.21,106.5228,106.2005,106.447,8774.0
2023-04-04 14:40:00,112.31,112.35,112.23,112.31,10141.0,106.466,106.5039,106.3901,106.466,10141.0
2023-04-04 14:45:00,112.31,112.36,112.31,112.32,2302.0,106.466,106.5134,106.466,106.4755,2302.0
2023-04-04 14:50:00,112.33,112.46,112.33,112.45,7293.0,106.4849,106.6082,106.4849,106.5987,7293.0
2023-04-04 14:55:00,112.42,112.51,112.39,112.45,11144.0,106.5702,106.6556,106.5418,106.5987,11144.0
2023-04-04 15:00:00,112.44,112.53,112.37,112.5,5938.0,106.5892,106.6745,106.5228,106.6461,5938.0
2023-04-04 15:05:00,112.48,112.6,112.41,112.59,6715.0,106.6271,106.7409,106.5608,106.7314,6715.0
2023-04-04 15:10:00,112.59,112.64,112.5,112.57,8505.0,106.7314,106.7788,106.6461,106.7124,8505.0
2023-04-04 15:15:00,112.58,112.85,112.58,112.75,14435.0,106.7219,106.9779,106.7219,106.8831,14435.0
2023-04-04 15:20:00,112.75,112.82,112.64,112.65,5929.0,106.8831,106.9494,106.7788,106.7883,5929.0
2023-04-04 15:25:00,112.67,112.76,112.6,112.7,8753.0,106.8072,106.8926,106.7409,106.8357,8753.0
2023-04-04 15:30:00,112.69,112.73,112.64,112.71,11468.0,106.8262,106.8641,106.7788,106.8452,11468.0
2023-04-04 15:35:00,112.71,112.87,112.69,112.87,10751.0,106.8452,106.9968,106.8262,106.9968,10751.0
2023-04-04 15:40:00,112.87,112.99,112.79,112.79,22500.0,106.9968,107.1106,106.921,106.921,22500.0
2023-04-04 15:45:00,112.8,112.95,112.79,112.91,17484.0,106.9305,107.0727,106.921,107.0347,17484.0
2023-04-04 15:50:00,112.94,113.12,112.94,113.07,27984.0,107.0632,107.2338,107.0632,107.1864,27984.0
2023-04-04 15:55:00,113.05,113.18,112.96,113.17,72631.0,107.1675,107.2907,107.0821,107.2812,72631.0
2023-04-05 09:30:00,111.69,112.76,111.14,112.57,33560.0,105.8782,106.8926,105.3569,106.7124,33560.0
2023-04-05 09:35:00,112.76,113.22,112.76,112.98,6862.0,106.8926,107.3286,106.8926,107.1011,6862.0
2023-04-05 09:40:00,112.95,113.27,112.83,113.26,3946.0,107.0727,107.376,106.9589,107.3665,3946.0
2023-04-05 09:45:00,113.32,113.87,113.3,113.87,5625.0,107.4234,107.9448,107.4045,107.9448,5625.0
2023-04-05 09:50:00,113.87,114.28,113.87,114.2,3856.0,107.9448,108.3335,107.9448,108.2576,3856.0
2023-04-05 09:55:00,114.11,114.2,113.8,113.8,5649.0,108.1723,108.2576,107.8784,107.8784,5649.0
2023-04-05 10:00:00,113.8,113.85,113.55,113.66,6553.0,107.8784,107.9258,107.6414,107.7457,6553.0
2023-04-05 10:05:00,113.58,113.76,113.44,113.44,7452.0,107.6699,107.8405,107.5372,107.5372,7452.0
2023-04-05 10:10:00,113.48,113.53,113.36,113.45,1306.0,107.5751,107.6225,107.4613,107.5467,1306.0
2023-04-05 10:15:00,113.4,113.67,113.32,113.61,14550.0,107.4993,107.7552,107.4234,107.6983,14550.0
2023-04-05 10:20:00,113.67,113.75,113.58,113.75,7145.0,107.7552,107.831,107.6699,107.831,7145.0
2023-04-05 10:25:00,113.82,113.82,113.46,113.52,8137.0,107.8974,107.8974,107.5561,107.613,8137.0
2023-04-05 10:30:00,113.66,114.02,113.66,114.02,2522.0,107.7457,108.087,107.7457,108.087,2522.0
2023-04-05 10:35:00,113.97,114.03,113.87,113.98,7335.0,108.0396,108.0965,107.9448,108.0491,7335.0
2023-04-05 10:40:00,114.0,114.05,113.82,113.86,17903.0,108.068,108.1154,107.8974,107.9353,17903.0
2023-04-05 10:45:00,113.83,113.83,113.63,113.63,2891.0,107.9069,107.9069,107.7173,107.7173,2891.0
2023-04-05 10:50:00,113.61,114.03,113.61,113.97,28221.0,107.6983,108.0965,107.6983,108.0396,28221.0
2023-04-05 10:55:00,114.0,114.2,113.93,114.11,9343.0,108.068,108.2576,108.0017,108.1723,9343.0
2023-04-05 11:00:00,114.12,114.12,113.92,114.05,19110.0,108.1818,108.1818,107.9922,108.1154,19110.0
2023-04-05 11:05:00,114.05,114.34,114.04,114.34,1742.0,108.1154,108.3903,108.106,108.3903,1742.0
2023-04-05 11:10:00,114.31,114.43,114.28,114.42,6873.0,108.3619,108.4757,108.3335,108.4662,6873.0
2023-04-05 11:15:00,114.38,114.47,114.31,114.32,7435.0,108.4283,108.5136,108.3619,108.3714,7435.0
2023-04-05 11:20:00,114.31,114.43,114.24,114.35,5956.0,108.3619,108.4757,108.2955,108.3998,5956.0
2023-04-05 11:25:00,114.38,114.5,114.27,114.48,8361.0,108.4283,108.542,108.324,108.5231,8361.0
2023-04-05 11:30:00,114.48,114.58,114.47,114.55,5274.0,108.5231,108.6179,108.5136,108.5894,5274.0
2023-04-05 11:35:00,114.54,114.59,114.45,114.47,6481.0,108.5799,108.6273,108.4946,108.5136,6481.0
2023-04-05 11:40:00,114.46,114.61,114.46,114.5,3160.0,108.5041,108.6463,108.5041,108.542,3160.0
2023-04-05 11:45:00,114.51,114.59,114.47,114.48,4416.0,108.5515,108.6273,108.5136,108.5231,4416.0
2023-04-05 11:50:00,114.55,114.67,114.48,114.48,3463.0,108.5894,108.7032,108.5231,108.5231,3463.0
2023-04-05 11:55:00,114.48,114.58,114.47,114.58,3848.0,108.5231,108.6179,108.5136,108.6179,3848.0
2023-04-05 12:00:00,114.58,114.58,114.49,114.57,3877.0,108.6179,108.6179,108.5325,108.6084,3877.0
2023-04-05 12:05:00,114.57,114.7,114.56,114.7,3377.0,108.6084,108.7316,108.5989,108.7316,3377.0
2023-04-05 12:10:00,114.69,114.82,114.66,114.82,5255.0,108.7221,108.8454,108.6937,108.8454,5255.0
2023-04-05 12:15:00,114.78,114.92,114.68,114.86,30316.0,108.8074,108.9402,108.7126,108.8833,30316.0
2023-04-05 12:20:00,114.87,115.04,114.87,114.96,19454.0,108.8928,109.0539,108.8928,108.9781,19454.0
2023-04-05 12:25:00,114.92,114.92,114.65,114.81,18640.0,108.9402,108.9402,108.6842,108.8359,18640.0
2023-04-05 12:30:00,114.81,114.93,114.63,114.9,26166.0,108.8359,108.9496,108.6653,108.9212,26166.0
2023-04-05 12:35:00,114.9,115.06,114.8,114.97,14748.0,108.9212,109.0729,108.8264,108.9876,14748.0
2023-04-05 12:40:00,114.96,114.99,114.64,114.72,12343.0,108.9781,109.0065,108.6747,108.7506,12343.0
2023-04-05 12:45:00,114.75,114.82,114.7,114.82,12870.0,108.779,108.8454,108.7316,108.8454,12870.0
2023-04-05 12:50:00,114.85,114.85,114.68,114.69,11465.0,108.8738,108.8738,108.7126,108.7221,11465.0
2023-04-05 12:55:00,114.7,114.87,114.68,114.87,3586.0,108.7316,108.8928,108.7126,108.8928,3586.0
2023-04-05 13:00:00,114.88,114.99,114.88,114.99,3370.0,108.9022,109.0065,108.9022,109.0065,3370.0
2023-04-05 13:05:00,115.02,115.13,115.02,115.02,6441.0,109.035,109.1392,109.035,109.035,6441.0
2023-04-05 13:10:00,114.94,115.13,114.94,115.0,8522.0,108.9591,109.1392,108.9591,109.016,8522.0
2023-04-05 13:15:00,115.03,115.27,115.03,115.23,2030.0,109.0444,109.2719,109.0444,109.234,2030.0
2023-04-05 13:20:00,115.27,115.45,115.25,115.43,5823.0,109.2719,109.4426,109.253,109.4236,5823.0
2023-04-05 13:25:00,115.41,115.47,115.27,115.27,6421.0,109.4047,109.4615,109.2719,109.2719,6421.0
2023-04-05 13:30:00,115.25,115.25,115.07,115.07,4883.0,109.253,109.253,109.0824,109.0824,4883.0
2023-04-05 13:35:00,115.01,115.02,114.85,114.87,6365.0,109.0255,109.035,108.8738,108.8928,6365.0
2023-04-05 13:40:00,114.88,115.02,114.87,114.88,7197.0,108.9022,109.035,108.8928,108.9022,7197.0
2023-04-05 13:45:00,114.9,114.9,114.72,114.73,3137.0,108.9212,108.9212,108.7506,108.76,3137.0
2023-04-05 13:50:00,114.73,114.89,114.72,114.86,3198.0,108.76,108.9117,108.7506,108.8833,3198.0
2023-04-05 13:55:00,114.87,114.96,114.85,114.96,4930.0,108.8928,108.9781,108.8738,108.9781,4930.0
2023-04-05 14:00:00,114.96,115.05,114.88,115.02,4671.0,108.9781,109.0634,108.9022,109.035,4671.0
2023-04-05 14:05:00,115.01,115.01,114.89,114.89,4235.0,109.0255,109.0255,108.9117,108.9117,4235.0
2023-04-05 14:10:00,114.85,114.88,114.73,114.88,6052.0,108.8738,108.9022,108.76,108.9022,6052.0
2023-04-05 14:15:00,114.89,115.07,114.87,115.05,3701.0,108.9117,109.0824,108.8928,109.0634,3701.0
2023-04-05 14:20:00,115.04,115.09,115.01,115.01,7495.0,109.0539,109.1013,109.0255,109.0255,7495.0
2023-04-05 14:25:00,115.07,115.15,115.07,115.14,2932.0,109.0824,109.1582,109.0824,109.1487,2932.0
2023-04-05 14:30:00,115.13,115.14,114.98,115.01,6649.0,109.1392,109.1487,108.997,109.0255,6649.0
2023-04-05 14:35:00,115.01,115.15,115.0,115.15,5772.0,109.0255,109.1582,109.016,109.1582,5772.0
2023-04-05 14:40:00,115.15,115.17,114.93,115.01,7475.0,109.1582,109.1772,108.9496,109.0255,7475.0
2023-04-05 14:45:00,115.01,115.01,114.8,114.8,5609.0,109.0255,109.0255,108.8264,108.8264,5609.0
2023-04-05 14:50:00,114.76,115.0,114.76,114.99,22740.0,108.7885,109.016,108.7885,109.0065,22740.0
2023-04-05 14:55:00,115.02,115.16,114.97,115.06,7079.0,109.035,109.1677,108.9876,109.0729,7079.0
2023-04-05 15:00:00,115.04,115.06,114.89,114.93,6386.0,109.0539,109.0729,108.9117,108.9496,6386.0
2023-04-05 15:05:00,114.93,114.99,114.85,114.9,8060.0,108.9496,109.0065,108.8738,108.9212,8060.0
2023-04-05 15:10:00,114.91,115.0,114.86,114.89,7320.0,108.9307,109.016,108.8833,108.9117,7320.0
2023-04-05 15:15:00,114.87,114.9,114.79,114.84,5105.0,108.8928,108.9212,108.8169,108.8643,5105.0
2023-04-05 15:20:00,114.84,114.86,114.77,114.79,4144.0,108.8643,108.8833,108.798,108.8169,4144.0
2023-04-05 15:25:00,114.8,114.93,114.8,114.86,9897.0,108.8264,108.9496,108.8264,108.8833,9897.0
2023-04-05 15:30:00,114.88,114.96,114.85,114.95,8417.0,108.9022,108.9781,108.8738,108.9686,8417.0
2023-04-05 15:35:00,114.95,115.0,114.82,114.9,18840.0,108.9686,109.016,108.8454,108.9212,18840.0
2023-04-05 15:40:00,114.91,115.0,114.89,114.91,21265.0,108.9307,109.016,108.9117,108.9307,21265.0
2023-04-05 15:45:00,114.89,114.9,114.7,114.74,23496.0,108.9117,108.9212,108.7316,108.7695,23496.0
2023-04-05 15:50:00,114.76,114.93,114.75,114.77,20225.0,108.7885,108.9496,108.779,108.798,20225.0
2023-04-05 15:55:00,114.78,114.91,114.77,114.9,73591.0,108.8074,108.9307,108.798,108.9212,73591.0
2023-04-06 09:30:00,115.37,115.55,115.29,115.52,17519.0,109.3667,109.5374,109.2909,109.5089,17519.0
2023-04-06 09:35:00,115.62,115.62,115.42,115.54,6655.0,109.6037,109.6037,109.4141,109.5279,6655.0
2023-04-06 09:40:00,115.62,116.12,115.49,116.12,12764.0,109.6037,110.0777,109.4805,110.0777,12764.0
2023-04-06 09:45:00,116.08,116.12,115.82,116.12,4889.0,110.0398,110.0777,109.7933,110.0777,4889.0
2023-04-06 09:50:00,116.04,116.16,115.78,116.02,7113.0,110.0019,110.1156,109.7554,109.9829,7113.0
2023-04-06 09:55:00,116.04,116.34,115.96,115.96,6989.0,110.0019,110.2863,109.926,109.926,6989.0
2023-04-06 10:00:00,116.03,116.19,115.96,116.02,14243.0,109.9924,110.1441,109.926,109.9829,14243.0
2023-04-06 10:05:00,116.02,116.18,115.99,116.16,18438.0,109.9829,110.1346,109.9545,110.1156,18438.0
2023-04-06 10:10:00,116.16,116.29,116.11,116.29,14242.0,110.1156,110.2389,110.0682,110.2389,14242.0
2023-04-06 10:15:00,116.35,116.51,116.21,116.51,15279.0,110.2958,110.4474,110.163,110.4474,15279.0
2023-04-06 10:20:00,116.54,116.54,116.24,116.32,10007.0,110.4759,110.4759,110.1915,110.2673,10007.0
2023-04-06 10:25:00,116.28,116.51,116.25,116.48,18233.0,110.2294,110.4474,110.201,110.419,18233.0
2023-04-06 10:30:00,116.51,116.54,116.33,116.54,22978.0,110.4474,110.4759,110.2768,110.4759,22978.0
2023-04-06 10:35:00,116.56,116.6,116.24,116.33,27221.0,110.4948,110.5327,110.1915,110.2768,27221.0
2023-04-06 10:40:00,116.35,116.42,116.0,116.18,15651.0,110.2958,110.3621,109.964,110.1346,15651.0
2023-04-06 10:45:00,116.19,116.25,115.98,116.01,14030.0,110.1441,110.201,109.945,109.9734,14030.0
2023-04-06 10:50:00,116.02,116.1,115.78,115.83,26851.0,109.9829,110.0588,109.7554,109.8028,26851.0
2023-04-06 10:55:00,115.76,115.76,115.57,115.62,3914.0,109.7365,109.7365,109.5563,109.6037,3914.0
2023-04-06 11:00:00,115.66,115.73,115.55,115.62,7127.0,109.6417,109.708,109.5374,109.6037,7127.0
2023-04-06 11:05:00,115.62,115.66,115.45,115.46,6824.0,109.6037,109.6417,109.4426,109.4521,6824.0
2023-04-06 11:10:00,115.44,115.54,115.42,115.47,3157.0,109.4331,109.5279,109.4141,109.4615,3157.0
2023-04-06 11:15:00,115.46,115.61,115.2,115.25,4501.0,109.4521,109.5943,109.2056,109.253,4501.0
2023-04-06 11:20:00,115.22,115.44,115.12,115.43,23281.0,109.2245,109.4331,109.1298,109.4236,23281.0
2023-04-06 11:25:00,115.35,115.44,115.35,115.41,3931.0,109.3478,109.4331,109.3478,109.4047,3931.0
2023-04-06 11:30:00,115.42,115.45,115.31,115.31,5739.0,109.4141,109.4426,109.3099,109.3099,5739.0
2023-04-06 11:35:00,115.15,115.24,115.13,115.2,4331.0,109.1582,109.2435,109.1392,109.2056,4331.0
2023-04-06 11:40:00,115.16,115.19,115.04,115.18,4802.0,109.1677,109.1961,109.0539,109.1866,4802.0
2023-04-06 11:45:00,115.16,115.25,115.12,115.24,5979.0,109.1677,109.253,109.1298,109.2435,5979.0
2023-04-06 11:50:00,115.2,115.2,115.03,115.09,3648.0,109.2056,109.2056,109.0444,109.1013,3648.0
2023-04-06 11:55:00,115.05,115.2,115.05,115.13,4617.0,109.0634,109.2056,109.0634,109.1392,4617.0
2023-04-06 12:00:00,115.18,115.3,115.18,115.2,3617.0,109.1866,109.3004,109.1866,109.2056,3617.0
2023-04-06 12:05:00,115.26,115.28,115.22,115.22,1315.0,109.2625,109.2814,109.2245,109.2245,1315.0
2023-04-06 12:10:00,115.29,115.3,115.22,115.25,2082.0,109.2909,109.3004,109.2245,109.253,2082.0
2023-04-06 12:15:00,115.28,115.31,115.17,115.17,2335.0,109.2814,109.3099,109.1772,109.1772,2335.0
2023-04-06 12:20:00,115.15,115.2,115.06,115.2,3884.0,109.1582,109.2056,109.0729,109.2056,3884.0
2023-04-06 12:25:00,115.21,115.28,115.19,115.19,2979.0,109.2151,109.2814,109.1961,109.1961,2979.0
2023-04-06 12:30:00,115.16,115.3,115.14,115.17,4558.0,109.1677,109.3004,109.1487,109.1772,4558.0
2023-04-06 12:35:00,115.19,115.47,115.14,115.44,3620.0,109.1961,109.4615,109.1487,109.4331,3620.0
2023-04-06 12:40:00,115.41,115.54,115.4,115.54,2190.0,109.4047,109.5279,109.3952,109.5279,2190.0
2023-04-06 12:45:00,115.53,115.56,115.31,115.31,5504.0,109.5184,109.5469,109.3099,109.3099,5504.0
2023-04-06 12:50:00,115.36,115.45,115.31,115.33,4925.0,109.3573,109.4426,109.3099,109.3288,4925.0
2023-04-06 12:55:00,115.32,115.37,115.26,115.26,3423.0,109.3193,109.3667,109.2625,109.2625,3423.0
2023-04-06 13:00:00,115.24,115.46,115.24,115.44,7530.0,109.2435,109.4521,109.2435,109.4331,7530.0
2023-04-06 13:05:00,115.49,115.54,115.4,115.53,4055.0,109.4805,109.5279,109.3952,109.5184,4055.0
2023-04-06 13:10:00,115.51,115.53,115.46,115.48,1629.0,109.4995,109.5184,109.4521,109.471,1629.0
2023-04-06 13:15:00,115.46,115.58,115.44,115.52,3940.0,109.4521,109.5658,109.4331,109.5089,3940.0
2023-04-06 13:20:00,115.49,115.52,115.44,115.47,4055.0,109.4805,109.5089,109.4331,109.4615,4055.0
2023-04-06 13:25:00,115.47,115.52,115.42,115.43,3457.0,109.4615,109.5089,109.4141,109.4236,3457.0
2023-04-06 13:30:00,115.43,115.45,115.23,115.32,6487.0,109.4236,109.4426,109.234,109.3193,6487.0
2023-04-06 13:35:00,115.32,115.4,115.32,115.33,4502.0,109.3193,109.3952,109.3193,109.3288,4502.0
2023-04-06 13:40:00,115.36,115.37,115.27,115.27,2803.0,109.3573,109.3667,109.2719,109.2719,2803.0
2023-04-06 13:45:00,115.25,115.25,115.07,115.12,8489.0,109.253,109.253,109.0824,109.1298,8489.0
2023-04-06 13:50:00,115.1,115.18,115.05,115.09,4861.0,109.1108,109.1866,109.0634,109.1013,4861.0
2023-04-06 13:55:00,115.07,115.12,115.07,115.09,1406.0,109.0824,109.1298,109.0824,109.1013,1406.0
2023-04-06 14:00:00,115.07,115.07,114.98,114.98,5705.0,109.0824,109.0824,108.997,108.997,5705.0
2023-04-06 14:05:00,114.95,114.96,114.9,114.96,8653.0,108.9686,108.9781,108.9212,108.9781,8653.0
2023-04-06 14:10:00,114.94,115.03,114.84,115.02,13530.0,108.9591,109.0444,108.8643,109.035,13530.0
2023-04-06 14:15:00,115.02,115.25,115.01,115.03,7574.0,109.035,109.253,109.0255,109.0444,7574.0
2023-04-06 14:20:00,115.04,115.09,114.98,115.03,4726.0,109.0539,109.1013,108.997,109.0444,4726.0
2023-04-06 14:25:00,115.04,115.15,115.03,115.14,6876.0,109.0539,109.1582,109.0444,109.1487,6876.0
2023-04-06 14:30:00,115.14,115.19,115.06,115.1,5685.0,109.1487,109.1961,109.0729,109.1108,5685.0
2023-04-06 14:35:00,115.1,115.24,115.07,115.22,2641.0,109.1108,109.2435,109.0824,109.2245,2641.0
2023-04-06 14:40:00,115.22,115.26,115.1,115.13,7048.0,109.2245,109.2625,109.1108,109.1392,7048.0
2023-04-06 14:45:00,115.1,115.16,115.01,115.03,5836.0,109.1108,109.1677,109.0255,109.0444,5836.0
2023-04-06 14:50:00,115.0,115.0,114.83,114.83,7802.0,109.016,109.016,108.8548,108.8548,7802.0
2023-04-06 14:55:00,114.83,114.9,114.8,114.86,7621.0,108.8548,108.9212,108.8264,108.8833,7621.0
2023-04-06 15:00:00,114.9,115.04,114.84,115.01,7185.0,108.9212,109.0539,108.8643,109.0255,7185.0
2023-04-06 15:05:00,115.05,115.15,115.03,115.11,4402.0,109.0634,109.1582,109.0444,109.1203,4402.0
2023-04-06 15:10:00,115.1,115.1,114.96,114.96,9263.0,109.1108,109.1108,108.9781,108.9781,9263.0
2023-04-06 15:15:00,114.95,115.03,114.92,114.97,9604.0,108.9686,109.0444,108.9402,108.9876,9604.0
2023-04-06 15:20:00,114.97,115.11,114.96,115.04,10570.0,108.9876,109.1203,108.9781,109.0539,10570.0
2023-04-06 15:25:00,115.01,115.11,114.91,115.09,10068.0,109.0255,109.1203,108.9307,109.1013,10068.0
2023-04-06 15:30:00,115.1,115.23,115.1,115.22,23124.0,109.1108,109.234,109.1108,109.2245,23124.0
2023-04-06 15:35:00,115.21,115.26,115.12,115.19,8634.0,109.2151,109.2625,109.1298,109.1961,8634.0
2023-04-06 15:40:00,115.14,115.17,115.07,115.14,14331.0,109.1487,109.1772,109.0824,109.1487,14331.0
2023-04-06 15:45:00,115.15,115.25,115.13,115.24,16389.0,109.1582,109.253,109.1392,109.2435,16389.0
2023-04-06 15:50:00,115.25,115.25,115.09,115.2,28747.0,109.253,109.253,109.1013,109.2056,28747.0
2023-04-06 15:55:00,115.19,115.36,115.09,115.21,87758.0,109.1961,109.3573,109.1013,109.2151,87758.0
2023-04-10 09:30:00,115.31,115.9,115.19,115.61,11841.0,109.3099,109.8692,109.1961,109.5943,11841.0
2023-04-10 09:35:00,115.61,115.61,115.34,115.37,4086.0,109.5943,109.5943,109.3383,109.3667,4086.0
2023-04-10 09:40:00,115.38,115.53,115.36,115.53,4060.0,109.3762,109.5184,109.3573,109.5184,4060.0
2023-04-10 09:45:00,115.68,116.01,115.67,115.95,1340.0,109.6606,109.9734,109.6511,109.9166,1340.0
2023-04-10 09:50:00,115.89,115.89,115.43,115.43,3740.0,109.8597,109.8597,109.4236,109.4236,3740.0
2023-04-10 09:55:00,115.5,115.59,115.4,115.4,5872.0,109.49,109.5753,109.3952,109.3952,5872.0
2023-04-10 10:00:00,115.38,115.76,115.23,115.75,5972.0,109.3762,109.7365,109.234,109.727,5972.0
2023-04-10 10:05:00,115.65,115.65,115.53,115.6,1264.0,109.6322,109.6322,109.5184,109.5848,1264.0
2023-04-10 10:10:00,115.64,115.72,115.54,115.61,1900.0,109.6227,109.6985,109.5279,109.5943,1900.0
2023-04-10 10:15:00,115.7,115.74,115.38,115.6,14993.0,109.6796,109.7175,109.3762,109.5848,14993.0
2023-04-10 10:20:00,115.59,115.68,115.59,115.68,938.0,109.5753,109.6606,109.5753,109.6606,938.0
2023-04-10 10:25:00,115.62,116.0,115.62,116.0,8031.0,109.6037,109.964,109.6037,109.964,8031.0
2023-04-10 10:30:00,116.05,116.18,115.97,115.98,13391.0,110.0114,110.1346,109.9355,109.945,13391.0
2023-04-10 10:35:00,116.02,116.1,115.99,116.02,6216.0,109.9829,110.0588,109.9545,109.9829,6216.0
2023-04-10 10:40:00,115.98,116.03,115.95,115.98,4255.0,109.945,109.9924,109.9166,109.945,4255.0
2023-04-10 10:45:00,115.98,115.98,115.84,115.89,19182.0,109.945,109.945,109.8123,109.8597,19182.0
2023-04-10 10:50:00,115.89,115.99,115.84,115.96,20100.0,109.8597,109.9545,109.8123,109.926,20100.0
2023-04-10 10:55:00,116.02,116.04,115.91,115.95,8294.0,109.9829,110.0019,109.8786,109.9166,8294.0
2023-04-10 11:00:00,115.95,116.09,115.94,115.97,13291.0,109.9166,110.0493,109.9071,109.9355,13291.0
2023-04-10 11:05:00,115.94,115.94,115.52,115.6,5444.0,109.9071,109.9071,109.5089,109.5848,5444.0
2023-04-10 11:10:00,115.59,115.7,115.58,115.63,3862.0,109.5753,109.6796,109.5658,109.6132,3862.0
2023-04-10 11:15:00,115.65,115.65,115.44,115.57,4116.0,109.6322,109.6322,109.4331,109.5563,4116.0
2023-04-10 11:20:00,115.58,115.58,115.39,115.4,2579.0,109.5658,109.5658,109.3857,109.3952,2579.0
2023-04-10 11:25:00,115.42,115.46,115.33,115.46,4851.0,109.4141,109.4521,109.3288,109.4521,4851.0
2023-04-10 11:30:00,115.49,115.58,115.49,115.58,1663.0,109.4805,109.5658,109.4805,109.5658,1663.0
2023-04-10 11:35:00,115.6,115.76,115.59,115.71,3094.0,109.5848,109.7365,109.5753,109.6891,3094.0
2023-04-10 11:40:00,115.71,115.79,115.58,115.59,2872.0,109.6891,109.7649,109.5658,109.5753,2872.0
2023-04-10 11:45:00,115.61,115.66,115.55,115.6,2815.0,109.5943,109.6417,109.5374,109.5848,2815.0
2023-04-10 11:50:00,115.59,115.62,115.49,115.62,3652.0,109.5753,109.6037,109.4805,109.6037,3652.0
2023-04-10 11:55:00,115.67,115.67,115.39,115.53,3165.0,109.6511,109.6511,109.3857,109.5184,3165.0
2023-04-10 12:00:00,115.5,115.54,115.47,115.5,2754.0,109.49,109.5279,109.4615,109.49,2754.0
2023-04-10 12:05:00,115.51,115.51,115.32,115.32,2088.0,109.4995,109.4995,109.3193,109.3193,2088.0
2023-04-10 12:10:00,115.36,115.41,115.34,115.34,1347.0,109.3573,109.4047,109.3383,109.3383,1347.0
2023-04-10 12:15:00,115.4,115.46,115.22,115.22,9723.0,109.3952,109.4521,109.2245,109.2245,9723.0
2023-04-10 12:20:00,115.22,115.33,115.22,115.3,2510.0,109.2245,109.3288,109.2245,109.3004,2510.0
2023-04-10 12:25:00,115.3,115.32,115.26,115.28,1779.0,109.3004,109.3193,109.2625,109.2814,1779.0
2023-04-10 12:30:00,115.28,115.46,115.28,115.45,3829.0,109.2814,109.4521,109.2814,109.4426,3829.0
2023-04-10 12:35:00,115.45,115.54,115.39,115.54,5354.0,109.4426,109.5279,109.3857,109.5279,5354.0
2023-04-10 12:40:00,115.52,115.67,115.51,115.67,4955.0,109.5089,109.6511,109.4995,109.6511,4955.0
2023-04-10 12:45:00,115.67,115.72,115.62,115.65,2250.0,109.6511,109.6985,109.6037,109.6322,2250.0
2023-04-10 12:50:00,115.6,115.86,115.6,115.77,4600.0,109.5848,109.8312,109.5848,109.7459,4600.0
2023-04-10 12:55:00,115.81,115.81,115.66,115.71,6219.0,109.7838,109.7838,109.6417,109.6891,6219.0
2023-04-10 13:00:00,115.75,115.84,115.72,115.8,3263.0,109.727,109.8123,109.6985,109.7744,3263.0
2023-04-10 13:05:00,115.78,115.84,115.72,115.84,3316.0,109.7554,109.8123,109.6985,109.8123,3316.0
2023-04-10 13:10:00,115.89,115.92,115.89,115.9,1249.0,109.8597,109.8881,109.8597,109.8692,1249.0
2023-04-10 13:15:00,115.92,116.06,115.87,116.0,9506.0,109.8881,110.0208,109.8407,109.964,9506.0
2023-04-10 13:20:00,116.01,116.04,115.98,116.02,4800.0,109.9734,110.0019,109.945,109.9829,4800.0
2023-04-10 13:25:00,116.02,116.05,115.88,116.0,18080.0,109.9829,110.0114,109.8502,109.964,18080.0
2023-04-10 13:30:00,116.0,116.02,115.67,115.68,10414.0,109.964,109.9829,109.6511,109.6606,10414.0
2023-04-10 13:35:00,115.71,115.81,115.65,115.65,2850.0,109.6891,109.7838,109.6322,109.6322,2850.0
2023-04-10 13:40:00,115.65,115.75,115.62,115.75,2755.0,109.6322,109.727,109.6037,109.727,2755.0
2023-04-10 13:45:00,115.71,115.92,115.7,115.91,3595.0,109.6891,109.8881,109.6796,109.8786,3595.0
2023-04-10 13:50:00,115.92,116.02,115.83,115.89,4991.0,109.8881,109.9829,109.8028,109.8597,4991.0
2023-04-10 13:55:00,115.89,116.03,115.89,116.01,5714.0,109.8597,109.9924,109.8597,109.9734,5714.0
2023-04-10 14:00:00,116.02,116.05,115.94,116.03,6028.0,109.9829,110.0114,109.9071,109.9924,6028.0
2023-04-10 14:05:00,116.03,116.11,115.93,115.97,7513.0,109.9924,110.0682,109.8976,109.9355,7513.0
2023-04-10 14:10:00,116.0,116.04,115.91,115.92,5190.0,109.964,110.0019,109.8786,109.8881,5190.0
2023-04-10 14:15:00,115.91,116.08,115.91,115.93,7277.0,109.8786,110.0398,109.8786,109.8976,7277.0
2023-04-10 14:20:00,115.96,116.0,115.92,115.94,4595.0,109.926,109.964,109.8881,109.9071,4595.0
2023-04-10 14:25:00,115.96,116.02,115.92,115.92,4945.0,109.926,109.9829,109.8881,109.8881,4945.0
2023-04-10 14:30:00,115.94,116.04,115.91,115.92,6265.0,109.9071,110.0019,109.8786,109.8881,6265.0
2023-04-10 14:35:00,115.94,116.06,115.93,116.01,2423.0,109.9071,110.0208,109.8976,109.9734,2423.0
2023-04-10 14:40:00,116.0,116.0,115.93,115.94,2540.0,109.964,109.964,109.8976,109.9071,2540.0
2023-04-10 14:45:00,115.97,116.03,115.93,116.0,4865.0,109.9355,109.9924,109.8976,109.964,4865.0
2023-04-10 14:50:00,116.01,116.04,115.86,115.89,4848.0,109.9734,110.0019,109.8312,109.8597,4848.0
2023-04-10 14:55:00,115.88,115.96,115.87,115.94,3863.0,109.8502,109.926,109.8407,109.9071,3863.0
2023-04-10 15:00:00,115.94,116.09,115.92,116.04,3663.0,109.9071,110.0493,109.8881,110.0019,3663.0
2023-04-10 15:05:00,116.04,116.05,115.93,115.96,3881.0,110.0019,110.0114,109.8976,109.926,3881.0
2023-04-10 15:10:00,116.0,116.01,115.9,115.9,8641.0,109.964,109.9734,109.8692,109.8692,8641.0
2023-04-10 15:15:00,115.91,115.97,115.87,115.93,7426.0,109.8786,109.9355,109.8407,109.8976,7426.0
2023-04-10 15:20:00,115.93,115.94,115.77,115.77,11719.0,109.8976,109.9071,109.7459,109.7459,11719.0
2023-04-10 15:25:00,115.78,115.91,115.73,115.87,10012.0,109.7554,109.8786,109.708,109.8407,10012.0
2023-04-10 15:30:00,115.87,115.96,115.87,115.94,8942.0,109.8407,109.926,109.8407,109.9071,8942.0
2023-04-10 15:35:00,115.93,115.95,115.85,115.91,7872.0,109.8976,109.9166,109.8218,109.8786,7872.0
2023-04-10 15:40:00,115.9,116.0,115.89,115.95,13695.0,109.8692,109.964,109.8597,109.9166,13695.0
2023-04-10 15:45:00,115.98,116.21,115.88,116.15,13684.0,109.945,110.163,109.8502,110.1062,13684.0
2023-04-10 15:50:00,116.14,116.18,115.85,115.88,31590.0,110.0967,110.1346,109.8218,109.8502,31590.0
2023-04-10 15:55:00,115.88,116.12,115.86,116.12,83071.0,109.8502,110.0777,109.8312,110.0777,83071.0
2023-04-11 09:30:00,115.76,115.77,115.13,115.34,19414.0,109.7365,109.7459,109.1392,109.3383,19414.0
2023-04-11 09:35:00,115.35,115.52,115.23,115.52,5670.0,109.3478,109.5089,109.234,109.5089,5670.0
2023-04-11 09:40:00,115.57,115.83,115.48,115.81,5509.0,109.5563,109.8028,109.471,109.7838,5509.0
2023-04-11 09:45:00,115.89,116.05,115.8,116.03,4900.0,109.8597,110.0114,109.7744,109.9924,4900.0
2023-04-11 09:50:00,116.05,116.2,116.05,116.08,3962.0,110.0114,110.1536,110.0114,110.0398,3962.0
2023-04-11 09:55:00,116.06,116.09,115.91,116.05,3761.0,110.0208,110.0493,109.8786,110.0114,3761.0
2023-04-11 10:00:00,116.0,116.0,115.67,115.9,9681.0,109.964,109.964,109.6511,109.8692,9681.0
2023-04-11 10:05:00,116.02,116.02,115.85,116.0,12688.0,109.9829,109.9829,109.8218,109.964,12688.0
2023-04-11 10:10:00,116.04,116.13,115.92,116.01,13087.0,110.0019,110.0872,109.8881,109.9734,13087.0
2023-04-11 10:15:00,116.0,116.26,115.99,116.15,12521.0,109.964,110.2104,109.9545,110.1062,12521.0
2023-04-11 10:20:00,116.18,116.18,116.05,116.07,3548.0,110.1346,110.1346,110.0114,110.0303,3548.0
2023-04-11 10:25:00,116.07,116.15,116.02,116.13,2971.0,110.0303,110.1062,109.9829,110.0872,2971.0
2023-04-11 10:30:00,116.14,116.26,116.1,116.13,5298.0,110.0967,110.2104,110.0588,110.0872,5298.0
2023-04-11 10:35:00,116.08,116.15,115.86,115.89,3672.0,110.0398,110.1062,109.8312,109.8597,3672.0
2023-04-11 10:40:00,115.89,116.01,115.81,115.98,4590.0,109.8597,109.9734,109.7838,109.945,4590.0
2023-04-11 10:45:00,115.99,115.99,115.78,115.94,5752.0,109.9545,109.9545,109.7554,109.9071,5752.0
2023-04-11 10:50:00,115.98,116.17,115.97,116.14,13058.0,109.945,110.1251,109.9355,110.0967,13058.0
2023-04-11 10:55:00,116.17,116.39,116.17,116.27,10499.0,110.1251,110.3337,110.1251,110.2199,10499.0
2023-04-11 11:00:00,116.3,116.52,116.25,116.44,9739.0,110.2484,110.4569,110.201,110.3811,9739.0
2023-04-11 11:05:00,116.45,116.53,116.34,116.52,8423.0,110.3905,110.4664,110.2863,110.4569,8423.0
2023-04-11 11:10:00,116.52,116.81,116.5,116.78,9768.0,110.4569,110.7318,110.4379,110.7034,9768.0
2023-04-11 11:15:00,116.74,116.92,116.69,116.87,16804.0,110.6655,110.8361,110.6181,110.7887,16804.0
2023-04-11 11:20:00,116.85,117.0,116.81,116.89,5381.0,110.7697,110.9119,110.7318,110.8077,5381.0
2023-04-11 11:25:00,116.93,116.94,116.82,116.94,3792.0,110.8456,110.855,110.7413,110.855,3792.0
2023-04-11 11:30:00,116.89,116.91,116.78,116.85,9475.0,110.8077,110.8266,110.7034,110.7697,9475.0
2023-04-11 11:35:00,116.82,116.94,116.8,116.9,3918.0,110.7413,110.855,110.7223,110.8171,3918.0
2023-04-11 11:40:00,116.87,116.93,116.81,116.89,5240.0,110.7887,110.8456,110.7318,110.8077,5240.0
2023-04-11 11:45:00,116.89,116.9,116.69,116.86,13790.0,110.8077,110.8171,110.6181,110.7792,13790.0
2023-04-11 11:50:00,116.86,116.89,116.78,116.87,12619.0,110.7792,110.8077,110.7034,110.7887,12619.0
2023-04-11 11:55:00,116.84,116.89,116.58,116.65,9873.0,110.7603,110.8077,110.5138,110.5801,9873.0
2023-04-11 12:00:00,116.61,116.61,116.37,116.41,2322.0,110.5422,110.5422,110.3147,110.3526,2322.0
2023-04-11 12:05:00,116.37,116.69,116.37,116.49,6286.0,110.3147,110.6181,110.3147,110.4285,6286.0
2023-04-11 12:10:00,116.45,116.66,116.43,116.55,3548.0,110.3905,110.5896,110.3716,110.4853,3548.0
2023-04-11 12:15:00,116.51,116.52,116.37,116.46,4145.0,110.4474,110.4569,110.3147,110.4,4145.0
2023-04-11 12:20:00,116.51,116.51,116.34,116.46,4087.0,110.4474,110.4474,110.2863,110.4,4087.0
2023-04-11 12:25:00,116.4,116.44,116.34,116.36,3860.0,110.3431,110.3811,110.2863,110.3052,3860.0
2023-04-11 12:30:00,116.39,116.59,116.37,116.42,6493.0,110.3337,110.5233,110.3147,110.3621,6493.0
2023-04-11 12:35:00,116.42,116.48,116.36,116.36,2415.0,110.3621,110.419,110.3052,110.3052,2415.0
2023-04-11 12:40:00,116.37,116.47,116.37,116.43,2075.0,110.3147,110.4095,110.3147,110.3716,2075.0
2023-04-11 12:45:00,116.42,116.45,116.32,116.32,2913.0,110.3621,110.3905,110.2673,110.2673,2913.0
2023-04-11 12:50:00,116.39,116.44,116.37,116.43,3074.0,110.3337,110.3811,110.3147,110.3716,3074.0
2023-04-11 12:55:00,116.41,116.45,116.37,116.4,2331.0,110.3526,110.3905,110.3147,110.3431,2331.0
2023-04-11 13:00:00,116.42,116.43,116.27,116.31,4047.0,110.3621,110.3716,110.2199,110.2578,4047.0
2023-04-11 13:05:00,116.34,116.4,116.3,116.34,2840.0,110.2863,110.3431,110.2484,110.2863,2840.0
2023-04-11 13:10:00,116.34,116.38,116.16,116.16,2131.0,110.2863,110.3242,110.1156,110.1156,2131.0
2023-04-11 13:15:00,116.19,116.32,116.18,116.25,6327.0,110.1441,110.2673,110.1346,110.201,6327.0
2023-04-11 13:20:00,116.26,116.26,116.17,116.22,3569.0,110.2104,110.2104,110.1251,110.1725,3569.0
2023-04-11 13:25:00,116.2,116.32,116.17,116.24,6158.0,110.1536,110.2673,110.1251,110.1915,6158.0
2023-04-11 13:30:00,116.28,116.31,116.16,116.22,8390.0,110.2294,110.2578,110.1156,110.1725,8390.0
2023-04-11 13:35:00,116.26,116.33,116.15,116.26,3579.0,110.2104,110.2768,110.1062,110.2104,3579.0
2023-04-11 13:40:00,116.29,116.33,116.27,116.29,3305.0,110.2389,110.2768,110.2199,110.2389,3305.0
2023-04-11 13:45:00,116.32,116.33,116.23,116.28,2243.0,110.2673,110.2768,110.182,110.2294,2243.0
2023-04-11 13:50:00,116.31,116.31,116.23,116.3,5544.0,110.2578,110.2578,110.182,110.2484,5544.0
2023-04-11 13:55:00,116.3,116.32,116.21,116.23,2990.0,110.2484,110.2673,110.163,110.182,2990.0
2023-04-11 14:00:00,116.21,116.28,116.2,116.23,3362.0,110.163,110.2294,110.1536,110.182,3362.0
2023-04-11 14:05:00,116.28,116.28,116.19,116.19,3428.0,110.2294,110.2294,110.1441,110.1441,3428.0
2023-04-11 14:10:00,116.2,116.25,116.16,116.21,5169.0,110.1536,110.201,110.1156,110.163,5169.0
2023-04-11 14:15:00,116.2,116.33,116.2,116.31,3035.0,110.1536,110.2768,110.1536,110.2578,3035.0
2023-04-11 14:20:00,116.33,116.33,116.24,116.26,6462.0,110.2768,110.2768,110.1915,110.2104,6462.0
2023-04-11 14:25:00,116.28,116.35,116.25,116.32,2849.0,110.2294,110.2958,110.201,110.2673,2849.0
2023-04-11 14:30:00,116.35,116.48,116.31,116.42,9408.0,110.2958,110.419,110.2578,110.3621,9408.0
2023-04-11 14:35:00,116.41,116.46,116.35,116.43,3429.0,110.3526,110.4,110.2958,110.3716,3429.0
2023-04-11 14:40:00,116.41,116.44,116.38,116.41,2549.0,110.3526,110.3811,110.3242,110.3526,2549.0
2023-04-11 14:45:00,116.41,116.44,116.38,116.38,6134.0,110.3526,110.3811,110.3242,110.3242,6134.0
2023-04-11 14:50:00,116.37,116.39,116.33,116.36,4762.0,110.3147,110.3337,110.2768,110.3052,4762.0
2023-04-11 14:55:00,116.33,116.38,116.33,116.37,4577.0,110.2768,110.3242,110.2768,110.3147,4577.0
2023-04-11 15:00:00,116.4,116.41,116.37,116.37,3824.0,110.3431,110.3526,110.3147,110.3147,3824.0
2023-04-11 15:05:00,116.35,116.37,116.32,116.37,3723.0,110.2958,110.3147,110.2673,110.3147,3723.0
2023-04-11 15:10:00,116.34,116.45,116.33,116.43,7915.0,110.2863,110.3905,110.2768,110.3716,7915.0
2023-04-11 15:15:00,116.43,116.45,116.34,116.38,6810.0,110.3716,110.3905,110.2863,110.3242,6810.0
2023-04-11 15:20:00,116.37,116.52,116.36,116.48,7065.0,110.3147,110.4569,110.3052,110.419,7065.0
2023-04-11 15:25:00,116.48,116.62,116.48,116.62,3419.0,110.419,110.5517,110.419,110.5517,3419.0
2023-04-11 15:30:00,116.62,116.67,116.51,116.65,7766.0,110.5517,110.5991,110.4474,110.5801,7766.0
2023-04-11 15:35:00,116.66,116.69,116.49,116.52,8769.0,110.5896,110.6181,110.4285,110.4569,8769.0
2023-04-11 15:40:00,116.5,116.5,116.33,116.35,8591.0,110.4379,110.4379,110.2768,110.2958,8591.0
2023-04-11 15:45:00,116.34,116.34,116.12,116.18,16992.0,110.2863,110.2863,110.0777,110.1346,16992.0
2023-04-11 15:50:00,116.15,116.26,116.02,116.05,29850.0,110.1062,110.2104,109.9829,110.0114,29850.0
2023-04-11 15:55:00,116.03,116.14,115.92,116.14,53779.0,109.9924,110.0967,109.8881,110.0967,53779.0
2023-04-12 09:30:00,116.39,117.0,116.39,116.82,26622.0,110.3337,110.9119,110.3337,110.7413,26622.0
2023-04-12 09:35:00,116.81,117.89,116.81,117.54,19762.0,110.7318,111.7556,110.7318,111.4238,19762.0
2023-04-12 09:40:00,117.58,117.81,117.47,117.53,12952.0,111.4617,111.6798,111.3575,111.4143,12952.0
2023-04-12 09:45:00,117.62,117.62,117.16,117.34,8766.0,111.4997,111.4997,111.0636,111.2342,8766.0
2023-04-12 09:50:00,117.34,117.34,116.9,117.3,16658.0,111.2342,111.2342,110.8171,111.1963,16658.0
2023-04-12 09:55:00,117.28,117.42,116.71,116.77,42731.0,111.1774,111.3101,110.637,110.6939,42731.0
2023-04-12 10:00:00,116.72,116.97,116.68,116.97,3026.0,110.6465,110.8835,110.6086,110.8835,3026.0
2023-04-12 10:05:00,116.92,116.92,116.63,116.68,4930.0,110.8361,110.8361,110.5612,110.6086,4930.0
2023-04-12 10:10:00,116.62,116.63,116.36,116.4,3209.0,110.5517,110.5612,110.3052,110.3431,3209.0
2023-04-12 10:15:00,116.4,116.47,116.23,116.36,6574.0,110.3431,110.4095,110.182,110.3052,6574.0
2023-04-12 10:20:00,116.39,116.4,115.96,116.06,7889.0,110.3337,110.3431,109.926,110.0208,7889.0
2023-04-12 10:25:00,115.94,116.05,115.74,116.04,7480.0,109.9071,110.0114,109.7175,110.0019,7480.0
2023-04-12 10:30:00,116.02,116.23,115.8,116.23,9722.0,109.9829,110.182,109.7744,110.182,9722.0
2023-04-12 10:35:00,116.2,116.23,115.93,116.12,5141.0,110.1536,110.182,109.8976,110.0777,5141.0
2023-04-12 10:40:00,116.1,116.17,115.78,115.87,13318.0,110.0588,110.1251,109.7554,109.8407,13318.0
2023-04-12 10:45:00,115.86,116.0,115.7,115.77,7524.0,109.8312,109.964,109.6796,109.7459,7524.0
2023-04-12 10:50:00,115.79,116.01,115.78,115.96,5973.0,109.7649,109.9734,109.7554,109.926,5973.0
2023-04-12 10:55:00,115.89,116.01,115.88,115.89,4964.0,109.8597,109.9734,109.8502,109.8597,4964.0
2023-04-12 11:00:00,115.93,115.93,115.77,115.9,4136.0,109.8976,109.8976,109.7459,109.8692,4136.0
2023-04-12 11:05:00,115.95,115.97,115.8,115.83,4706.0,109.9166,109.9355,109.7744,109.8028,4706.0
2023-04-12 11:10:00,115.84,115.88,115.71,115.88,6204.0,109.8123,109.8502,109.6891,109.8502,6204.0
2023-04-12 11:15:00,115.93,115.94,115.82,115.87,4369.0,109.8976,109.9071,109.7933,109.8407,4369.0
2023-04-12 11:20:00,115.9,116.04,115.89,115.95,5392.0,109.8692,110.0019,109.8597,109.9166,5392.0
2023-04-12 11:25:00,116.0,116.15,116.0,116.13,7649.0,109.964,110.1062,109.964,110.0872,7649.0
2023-04-12 11:30:00,116.15,116.25,116.09,116.25,15351.0,110.1062,110.201,110.0493,110.201,15351.0
2023-04-12 11:35:00,116.29,116.31,116.01,116.05,13357.0,110.2389,110.2578,109.9734,110.0114,13357.0
2023-04-12 11:40:00,116.02,116.07,115.93,116.04,16152.0,109.9829,110.0303,109.8976,110.0019,16152.0
2023-04-12 11:45:00,116.07,116.1,115.9,116.05,13280.0,110.0303,110.0588,109.8692,110.0114,13280.0
2023-04-12 11:50:00,116.03,116.11,116.01,116.04,6483.0,109.9924,110.0682,109.9734,110.0019,6483.0
2023-04-12 11:55:00,116.1,116.1,115.99,116.02,2109.0,110.0588,110.0588,109.9545,109.9829,2109.0
2023-04-12 12:00:00,116.06,116.36,116.06,116.34,3652.0,110.0208,110.3052,110.0208,110.2863,3652.0
2023-04-12 12:05:00,116.31,116.47,116.29,116.39,4175.0,110.2578,110.4095,110.2389,110.3337,4175.0
2023-04-12 12:10:00,116.39,116.48,116.33,116.33,3203.0,110.3337,110.419,110.2768,110.2768,3203.0
2023-04-12 12:15:00,116.37,116.45,116.29,116.3,3754.0,110.3147,110.3905,110.2389,110.2484,3754.0
2023-04-12 12:20:00,116.3,116.46,116.29,116.43,5210.0,110.2484,110.4,110.2389,110.3716,5210.0
2023-04-12 12:25:00,116.43,116.43,116.33,116.36,1483.0,110.3716,110.3716,110.2768,110.3052,1483.0
2023-04-12 12:30:00,116.39,116.46,116.33,116.34,5893.0,110.3337,110.4,110.2768,110.2863,5893.0
2023-04-12 12:35:00,116.34,116.45,116.28,116.4,4394.0,110.2863,110.3905,110.2294,110.3431,4394.0
2023-04-12 12:40:00,116.4,116.4,116.21,116.31,4156.0,110.3431,110.3431,110.163,110.2578,4156.0
2023-04-12 12:45:00,116.34,116.37,116.18,116.23,4175.0,110.2863,110.3147,110.1346,110.182,4175.0
2023-04-12 12:50:00,116.24,116.27,116.16,116.19,5773.0,110.1915,110.2199,110.1156,110.1441,5773.0
2023-04-12 12:55:00,116.19,116.5,116.18,116.44,5538.0,110.1441,110.4379,110.1346,110.3811,5538.0
2023-04-12 13:00:00,116.45,116.46,116.29,116.39,4691.0,110.3905,110.4,110.2389,110.3337,4691.0
2023-04-12 13:05:00,116.41,116.5,116.39,116.41,4907.0,110.3526,110.4379,110.3337,110.3526,4907.0
2023-04-12 13:10:00,116.41,116.55,116.4,116.54,18572.0,110.3526,110.4853,110.3431,110.4759,18572.0
2023-04-12 13:15:00,116.55,116.64,116.5,116.56,7376.0,110.4853,110.5707,110.4379,110.4948,7376.0
2023-04-12 13:20:00,116.55,116.63,116.54,116.59,7485.0,110.4853,110.5612,110.4759,110.5233,7485.0
2023-04-12 13:25:00,116.59,116.66,116.58,116.65,3806.0,110.5233,110.5896,110.5138,110.5801,3806.0
2023-04-12 13:30:00,116.65,116.72,116.59,116.71,8759.0,110.5801,110.6465,110.5233,110.637,8759.0
2023-04-12 13:35:00,116.71,116.81,116.69,116.73,7310.0,110.637,110.7318,110.6181,110.656,7310.0
2023-04-12 13:40:00,116.75,116.79,116.74,116.79,6095.0,110.6749,110.7129,110.6655,110.7129,6095.0
2023-04-12 13:45:00,116.79,116.79,116.73,116.76,5488.0,110.7129,110.7129,110.656,110.6844,5488.0
2023-04-12 13:50:00,116.76,116.79,116.73,116.75,10765.0,110.6844,110.7129,110.656,110.6749,10765.0
2023-04-12 13:55:00,116.75,116.94,116.74,116.94,8355.0,110.6749,110.855,110.6655,110.855,8355.0
2023-04-12 14:00:00,116.9,117.04,116.86,117.02,11660.0,110.8171,110.9498,110.7792,110.9309,11660.0
2023-04-12 14:05:00,117.02,117.09,116.69,116.82,5860.0,110.9309,110.9972,110.6181,110.7413,5860.0
2023-04-12 14:10:00,116.78,117.11,116.76,117.08,2944.0,110.7034,111.0162,110.6844,110.9878,2944.0
2023-04-12 14:15:00,117.05,117.07,117.0,117.07,2167.0,110.9593,110.9783,110.9119,110.9783,2167.0
2023-04-12 14:20:00,116.98,116.98,116.8,116.86,5426.0,110.893,110.893,110.7223,110.7792,5426.0
2023-04-12 14:25:00,116.86,116.88,116.31,116.31,9760.0,110.7792,110.7982,110.2578,110.2578,9760.0
2023-04-12 14:30:00,116.28,116.34,116.23,116.23,9829.0,110.2294,110.2863,110.182,110.182,9829.0
2023-04-12 14:35:00,116.25,116.25,115.94,115.98,8977.0,110.201,110.201,109.9071,109.945,8977.0
2023-04-12 14:40:00,115.94,116.13,115.92,116.11,6192.0,109.9071,110.0872,109.8881,110.0682,6192.0
2023-04-12 14:45:00,116.14,116.17,115.91,115.95,4634.0,110.0967,110.1251,109.8786,109.9166,4634.0
2023-04-12 14:50:00,115.94,116.03,115.88,116.02,7237.0,109.9071,109.9924,109.8502,109.9829,7237.0
2023-04-12 14:55:00,116.02,116.12,115.99,116.04,5403.0,109.9829,110.0777,109.9545,110.0019,5403.0
2023-04-12 15:00:00,116.03,116.18,115.86,115.86,6257.0,109.9924,110.1346,109.8312,109.8312,6257.0
2023-04-12 15:05:00,115.88,116.0,115.86,115.99,4834.0,109.8502,109.964,109.8312,109.9545,4834.0
2023-04-12 15:10:00,115.97,116.0,115.75,115.8,5106.0,109.9355,109.964,109.727,109.7744,5106.0
2023-04-12 15:15:00,115.78,115.84,115.71,115.75,5794.0,109.7554,109.8123,109.6891,109.727,5794.0
2023-04-12 15:20:00,115.76,115.88,115.65,115.73,11863.0,109.7365,109.8502,109.6322,109.708,11863.0
2023-04-12 15:25:00,115.75,115.87,115.72,115.79,5823.0,109.727,109.8407,109.6985,109.7649,5823.0
2023-04-12 15:30:00,115.81,115.89,115.74,115.8,6959.0,109.7838,109.8597,109.7175,109.7744,6959.0
2023-04-12 15:35:00,115.77,115.96,115.75,115.96,14610.0,109.7459,109.926,109.727,109.926,14610.0
2023-04-12 15:40:00,115.96,116.1,115.94,116.01,31721.0,109.926,110.0588,109.9071,109.9734,31721.0
2023-04-12 15:45:00,115.99,116.08,115.82,115.89,16142.0,109.9545,110.0398,109.7933,109.8597,16142.0
2023-04-12 15:50:00,115.88,115.94,115.81,115.89,25717.0,109.8502,109.9071,109.7838,109.8597,25717.0
2023-04-12 15:55:00,115.92,116.12,115.85,116.11,85523.0,109.8881,110.0777,109.8218,110.0682,85523.0
2023-04-13 09:30:00,114.11,114.3,113.0,113.54,46801.0,108.1723,108.3524,107.1201,107.632,46801.0
2023-04-13 09:35:00,113.5,113.67,113.11,113.5,54993.0,107.594,107.7552,107.2243,107.594,54993.0
2023-04-13 09:40:00,113.58,113.84,113.46,113.61,53009.0,107.6699,107.9164,107.5561,107.6983,53009.0
2023-04-13 09:45:00,113.61,114.36,113.49,114.1,65366.0,107.6983,108.4093,107.5846,108.1628,65366.0
2023-04-13 09:50:00,114.11,114.3,113.89,114.0,21794.0,108.1723,108.3524,107.9638,108.068,21794.0
2023-04-13 09:55:00,114.03,114.38,114.03,114.29,15976.0,108.0965,108.4283,108.0965,108.3429,15976.0
2023-04-13 10:00:00,114.33,114.58,114.14,114.37,18702.0,108.3809,108.6179,108.2007,108.4188,18702.0
2023-04-13 10:05:00,114.37,114.44,114.17,114.42,13483.0,108.4188,108.4851,108.2292,108.4662,13483.0
2023-04-13 10:10:00,114.41,114.85,114.38,114.46,24476.0,108.4567,108.8738,108.4283,108.5041,24476.0
2023-04-13 10:15:00,114.44,114.57,114.16,114.27,17334.0,108.4851,108.6084,108.2197,108.324,17334.0
2023-04-13 10:20:00,114.27,114.45,114.06,114.23,16084.0,108.324,108.4946,108.1249,108.2861,16084.0
2023-04-13 10:25:00,114.25,114.37,114.02,114.31,9597.0,108.305,108.4188,108.087,108.3619,9597.0
2023-04-13 10:30:00,114.32,114.59,114.21,114.57,16460.0,108.3714,108.6273,108.2671,108.6084,16460.0
2023-04-13 10:35:00,114.57,114.57,114.34,114.41,9127.0,108.6084,108.6084,108.3903,108.4567,9127.0
2023-04-13 10:40:00,114.48,114.48,114.23,114.23,14459.0,108.5231,108.5231,108.2861,108.2861,14459.0
2023-04-13 10:45:00,114.22,114.22,113.74,113.76,10800.0,108.2766,108.2766,107.8216,107.8405,10800.0
2023-04-13 10:50:00,113.64,113.72,113.46,113.49,13113.0,107.7268,107.8026,107.5561,107.5846,13113.0
2023-04-13 10:55:00,113.52,113.54,113.37,113.42,13490.0,107.613,107.632,107.4708,107.5182,13490.0
2023-04-13 11:00:00,113.4,113.75,113.4,113.63,17862.0,107.4993,107.831,107.4993,107.7173,17862.0
2023-04-13 11:05:00,113.65,114.05,113.62,114.0,29889.0,107.7362,108.1154,107.7078,108.068,29889.0
2023-04-13 11:10:00,114.02,114.34,113.99,114.31,15243.0,108.087,108.3903,108.0586,108.3619,15243.0
2023-04-13 11:15:00,114.32,114.38,114.25,114.34,18372.0,108.3714,108.4283,108.305,108.3903,18372.0
2023-04-13 11:20:00,114.34,114.37,114.15,114.15,17629.0,108.3903,108.4188,108.2102,108.2102,17629.0
2023-04-13 11:25:00,114.11,114.13,113.96,114.11,25103.0,108.1723,108.1913,108.0301,108.1723,25103.0
2023-04-13 11:30:00,114.12,114.19,113.94,114.04,9299.0,108.1818,108.2481,108.0112,108.106,9299.0
2023-04-13 11:35:00,113.99,113.99,113.64,113.75,13129.0,108.0586,108.0586,107.7268,107.831,13129.0
2023-04-13 11:40:00,113.74,114.07,113.74,113.97,19283.0,107.8216,108.1344,107.8216,108.0396,19283.0
2023-04-13 11:45:00,113.97,114.01,113.81,113.84,13511.0,108.0396,108.0775,107.8879,107.9164,13511.0
2023-04-13 11:50:00,113.83,113.83,113.58,113.72,17701.0,107.9069,107.9069,107.6699,107.8026,17701.0
2023-04-13 11:55:00,113.69,113.76,113.58,113.76,19426.0,107.7742,107.8405,107.6699,107.8405,19426.0
2023-04-13 12:00:00,113.79,113.94,113.79,113.94,8758.0,107.869,108.0112,107.869,108.0112,8758.0
2023-04-13 12:05:00,113.98,114.17,113.95,114.01,8489.0,108.0491,108.2292,108.0206,108.0775,8489.0
2023-04-13 12:10:00,114.01,114.01,113.76,113.78,12491.0,108.0775,108.0775,107.8405,107.8595,12491.0
2023-04-13 12:15:00,113.8,113.83,113.69,113.76,36164.0,107.8784,107.9069,107.7742,107.8405,36164.0
2023-04-13 12:20:00,113.74,113.82,113.63,113.63,17125.0,107.8216,107.8974,107.7173,107.7173,17125.0
2023-04-13 12:25:00,113.6,113.61,113.43,113.45,16320.0,107.6888,107.6983,107.5277,107.5467,16320.0
2023-04-13 12:30:00,113.43,113.6,113.43,113.45,13511.0,107.5277,107.6888,107.5277,107.5467,13511.0
2023-04-13 12:35:00,113.48,113.52,113.34,113.37,12887.0,107.5751,107.613,107.4424,107.4708,12887.0
2023-04-13 12:40:00,113.39,113.41,113.24,113.37,19055.0,107.4898,107.5087,107.3476,107.4708,19055.0
2023-04-13 12:45:00,113.4,113.65,113.39,113.65,18209.0,107.4993,107.7362,107.4898,107.7362,18209.0
2023-04-13 12:50:00,113.68,113.86,113.55,113.62,23985.0,107.7647,107.9353,107.6414,107.7078,23985.0
2023-04-13 12:55:00,113.64,113.82,113.62,113.82,22634.0,107.7268,107.8974,107.7078,107.8974,22634.0
2023-04-13 13:00:00,113.84,114.11,113.82,114.11,12016.0,107.9164,108.1723,107.8974,108.1723,12016.0
2023-04-13 13:05:00,114.11,114.41,114.11,114.41,12350.0,108.1723,108.4567,108.1723,108.4567,12350.0
2023-04-13 13:10:00,114.41,114.62,114.39,114.45,42896.0,108.4567,108.6558,108.4377,108.4946,42896.0
2023-04-13 13:15:00,114.45,114.76,114.44,114.76,41950.0,108.4946,108.7885,108.4851,108.7885,41950.0
2023-04-13 13:20:00,114.77,114.86,114.58,114.58,11842.0,108.798,108.8833,108.6179,108.6179,11842.0
2023-04-13 13:25:00,114.6,114.74,114.56,114.61,11311.0,108.6368,108.7695,108.5989,108.6463,11311.0
2023-04-13 13:30:00,114.62,114.66,114.51,114.56,13672.0,108.6558,108.6937,108.5515,108.5989,13672.0
2023-04-13 13:35:00,114.58,114.6,114.45,114.46,10593.0,108.6179,108.6368,108.4946,108.5041,10593.0
2023-04-13 13:40:00,114.46,114.57,114.45,114.52,15296.0,108.5041,108.6084,108.4946,108.561,15296.0
2023-04-13 13:45:00,114.51,114.57,114.4,114.43,11425.0,108.5515,108.6084,108.4472,108.4757,11425.0
2023-04-13 13:50:00,114.43,114.54,114.32,114.33,12741.0,108.4757,108.5799,108.3714,108.3809,12741.0
2023-04-13 13:55:00,114.33,114.4,114.14,114.18,11288.0,108.3809,108.4472,108.2007,108.2387,11288.0
2023-04-13 14:00:00,114.2,114.33,114.18,114.21,12585.0,108.2576,108.3809,108.2387,108.2671,12585.0
2023-04-13 14:05:00,114.23,114.5,114.23,114.5,12849.0,108.2861,108.542,108.2861,108.542,12849.0
2023-04-13 14:10:00,114.51,114.52,114.4,114.4,10466.0,108.5515,108.561,108.4472,108.4472,10466.0
2023-04-13 14:15:00,114.41,114.59,114.4,114.51,11917.0,108.4567,108.6273,108.4472,108.5515,11917.0
2023-04-13 14:20:00,114.51,114.55,114.44,114.44,10985.0,108.5515,108.5894,108.4851,108.4851,10985.0
2023-04-13 14:25:00,114.47,114.51,114.44,114.44,9497.0,108.5136,108.5515,108.4851,108.4851,9497.0
2023-04-13 14:30:00,114.45,114.62,114.44,114.57,12798.0,108.4946,108.6558,108.4851,108.6084,12798.0
2023-04-13 14:35:00,114.56,114.6,114.48,114.48,9521.0,108.5989,108.6368,108.5231,108.5231,9521.0
2023-04-13 14:40:00,114.49,114.59,114.47,114.47,10718.0,108.5325,108.6273,108.5136,108.5136,10718.0
2023-04-13 14:45:00,114.48,114.67,114.46,114.58,9772.0,108.5231,108.7032,108.5041,108.6179,9772.0
2023-04-13 14:50:00,114.59,114.65,114.53,114.53,9216.0,108.6273,108.6842,108.5705,108.5705,9216.0
2023-04-13 14:55:00,114.49,114.63,114.49,114.6,13282.0,108.5325,108.6653,108.5325,108.6368,13282.0
2023-04-13 15:00:00,114.61,114.63,114.43,114.46,13870.0,108.6463,108.6653,108.4757,108.5041,13870.0
2023-04-13 15:05:00,114.47,114.48,114.36,114.45,15779.0,108.5136,108.5231,108.4093,108.4946,15779.0
2023-04-13 15:10:00,114.46,114.52,114.36,114.42,8940.0,108.5041,108.561,108.4093,108.4662,8940.0
2023-04-13 15:15:00,114.37,114.38,114.18,114.2,9761.0,108.4188,108.4283,108.2387,108.2576,9761.0
2023-04-13 15:20:00,114.2,114.34,114.13,114.13,9589.0,108.2576,108.3903,108.1913,108.1913,9589.0
2023-04-13 15:25:00,114.14,114.15,113.98,114.08,26849.0,108.2007,108.2102,108.0491,108.1439,26849.0
2023-04-13 15:30:00,114.06,114.11,113.99,113.99,21979.0,108.1249,108.1723,108.0586,108.0586,21979.0
2023-04-13 15:35:00,113.97,114.1,113.89,113.98,37324.0,108.0396,108.1628,107.9638,108.0491,37324.0
2023-04-13 15:40:00,113.96,114.18,113.96,114.14,28228.0,108.0301,108.2387,108.0301,108.2007,28228.0
2023-04-13 15:45:00,114.14,114.23,114.07,114.07,32190.0,108.2007,108.2861,108.1344,108.1344,32190.0
2023-04-13 15:50:00,114.09,114.1,113.96,114.02,58139.0,108.1533,108.1628,108.0301,108.087,58139.0
2023-04-13 15:55:00,114.02,114.11,113.97,114.11,165308.0,108.087,108.1723,108.0396,108.1723,165308.0
2023-04-14 09:30:00,114.29,115.12,114.11,114.11,40499.0,108.3429,109.1298,108.1723,108.1723,40499.0
2023-04-14 09:35:00,114.18,114.57,113.99,114.02,17711.0,108.2387,108.6084,108.0586,108.087,17711.0
2023-04-14 09:40:00,114.02,114.02,113.27,114.0,20151.0,108.087,108.087,107.376,108.068,20151.0
2023-04-14 09:45:00,113.93,114.38,113.8,114.19,12882.0,108.0017,108.4283,107.8784,108.2481,12882.0
2023-04-14 09:50:00,114.19,114.22,113.87,113.98,11787.0,108.2481,108.2766,107.9448,108.0491,11787.0
2023-04-14 09:55:00,113.99,114.48,113.99,114.43,3952.0,108.0586,108.5231,108.0586,108.4757,3952.0
2023-04-14 10:00:00,114.43,114.43,113.74,113.88,54368.0,108.4757,108.4757,107.8216,107.9543,54368.0
2023-04-14 10:05:00,113.81,113.99,113.34,113.48,16683.0,107.8879,108.0586,107.4424,107.5751,16683.0
2023-04-14 10:10:00,113.48,113.64,113.13,113.26,35550.0,107.5751,107.7268,107.2433,107.3665,35550.0
2023-04-14 10:15:00,113.34,113.41,112.91,112.91,36411.0,107.4424,107.5087,107.0347,107.0347,36411.0
2023-04-14 10:20:00,112.96,113.27,112.67,112.69,56713.0,107.0821,107.376,106.8072,106.8262,56713.0
2023-04-14 10:25:00,112.75,112.83,112.48,112.69,21027.0,106.8831,106.9589,106.6271,106.8262,21027.0
2023-04-14 10:30:00,112.7,113.01,112.63,113.0,25244.0,106.8357,107.1295,106.7693,107.1201,25244.0
2023-04-14 10:35:00,112.98,113.13,112.74,113.13,18105.0,107.1011,107.2433,106.8736,107.2433,18105.0
2023-04-14 10:40:00,113.13,113.13,112.44,112.57,14400.0,107.2433,107.2433,106.5892,106.7124,14400.0
2023-04-14 10:45:00,112.6,112.65,112.47,112.48,14531.0,106.7409,106.7883,106.6176,106.6271,14531.0
2023-04-14 10:50:00,112.47,112.57,112.31,112.31,15147.0,106.6176,106.7124,106.466,106.466,15147.0
2023-04-14 10:55:00,112.31,112.9,112.28,112.85,21175.0,106.466,107.0253,106.4375,106.9779,21175.0
2023-04-14 11:00:00,112.85,112.97,112.74,112.95,39997.0,106.9779,107.0916,106.8736,107.0727,39997.0
2023-04-14 11:05:00,112.93,113.07,112.88,113.01,22667.0,107.0537,107.1864,107.0063,107.1295,22667.0
2023-04-14 11:10:00,113.03,113.07,112.66,112.8,18629.0,107.1485,107.1864,106.7978,106.9305,18629.0
2023-04-14 11:15:00,112.77,112.77,112.61,112.7,17480.0,106.902,106.902,106.7504,106.8357,17480.0
2023-04-14 11:20:00,112.76,112.76,112.35,112.35,9063.0,106.8926,106.8926,106.5039,106.5039,9063.0
2023-04-14 11:25:00,112.36,112.37,112.21,112.32,23552.0,106.5134,106.5228,106.3712,106.4755,23552.0
2023-04-14 11:30:00,112.3,112.43,112.25,112.34,12294.0,106.4565,106.5797,106.4091,106.4944,12294.0
2023-04-14 11:35:00,112.35,112.61,112.31,112.51,9664.0,106.5039,106.7504,106.466,106.6556,9664.0
2023-04-14 11:40:00,112.56,112.6,112.36,112.37,12547.0,106.703,106.7409,106.5134,106.5228,12547.0
2023-04-14 11:45:00,112.34,112.39,112.24,112.31,16922.0,106.4944,106.5418,106.3996,106.466,16922.0
2023-04-14 11:50:00,112.32,112.33,112.09,112.11,12212.0,106.4755,106.4849,106.2574,106.2764,12212.0
2023-04-14 11:55:00,112.12,112.2,112.09,112.12,22805.0,106.2859,106.3617,106.2574,106.2859,22805.0
2023-04-14 12:00:00,112.13,112.43,112.06,112.33,31680.0,106.2953,106.5797,106.229,106.4849,31680.0
2023-04-14 12:05:00,112.33,112.49,112.04,112.04,18102.0,106.4849,106.6366,106.21,106.21,18102.0
2023-04-14 12:10:00,112.06,112.14,111.86,111.98,23914.0,106.229,106.3048,106.0394,106.1531,23914.0
2023-04-14 12:15:00,112.01,112.16,111.92,111.94,15492.0,106.1816,106.3238,106.0963,106.1152,15492.0
2023-04-14 12:20:00,111.9,111.92,111.73,111.83,10630.0,106.0773,106.0963,105.9162,106.0109,10630.0
2023-04-14 12:25:00,111.8,111.89,111.58,111.58,15335.0,105.9825,106.0678,105.774,105.774,15335.0
2023-04-14 12:30:00,111.53,111.79,111.46,111.77,14236.0,105.7266,105.973,105.6602,105.9541,14236.0
2023-04-14 12:35:00,111.82,111.89,111.55,111.6,18445.0,106.0015,106.0678,105.7455,105.7929,18445.0
2023-04-14 12:40:00,111.63,111.8,111.59,111.77,9347.0,105.8214,105.9825,105.7834,105.9541,9347.0
2023-04-14 12:45:00,111.77,111.8,111.59,111.61,12914.0,105.9541,105.9825,105.7834,105.8024,12914.0
2023-04-14 12:50:00,111.65,111.69,111.35,111.42,13060.0,105.8403,105.8782,105.5559,105.6223,13060.0
2023-04-14 12:55:00,111.41,111.68,111.36,111.54,8069.0,105.6128,105.8688,105.5654,105.736,8069.0
2023-04-14 13:00:00,111.58,111.96,111.58,111.95,7332.0,105.774,106.1342,105.774,106.1247,7332.0
2023-04-14 13:05:00,111.91,111.93,111.81,111.85,4371.0,106.0868,106.1057,105.992,106.0299,4371.0
2023-04-14 13:10:00,111.86,112.06,111.86,112.06,5089.0,106.0394,106.229,106.0394,106.229,5089.0
2023-04-14 13:15:00,112.03,112.04,111.91,112.01,7019.0,106.2005,106.21,106.0868,106.1816,7019.0
2023-04-14 13:20:00,112.05,112.12,111.95,112.07,6514.0,106.2195,106.2859,106.1247,106.2385,6514.0
2023-04-14 13:25:00,112.06,112.12,111.89,111.91,8535.0,106.229,106.2859,106.0678,106.0868,8535.0
2023-04-14 13:30:00,111.84,111.86,111.65,111.85,18821.0,106.0204,106.0394,105.8403,106.0299,18821.0
2023-04-14 13:35:00,111.81,111.81,111.48,111.52,6187.0,105.992,105.992,105.6792,105.7171,6187.0
2023-04-14 13:40:00,111.54,111.67,111.43,111.47,6713.0,105.736,105.8593,105.6318,105.6697,6713.0
2023-04-14 13:45:00,111.5,111.51,111.39,111.47,4293.0,105.6981,105.7076,105.5938,105.6697,4293.0
2023-04-14 13:50:00,111.47,111.56,111.41,111.46,7103.0,105.6697,105.755,105.6128,105.6602,7103.0
2023-04-14 13:55:00,111.5,111.54,111.44,111.45,4914.0,105.6981,105.736,105.6412,105.6507,4914.0
2023-04-14 14:00:00,111.47,111.62,111.46,111.48,11812.0,105.6697,105.8119,105.6602,105.6792,11812.0
2023-04-14 14:05:00,111.48,111.6,111.45,111.55,4349.0,105.6792,105.7929,105.6507,105.7455,4349.0
2023-04-14 14:10:00,111.58,111.64,111.51,111.58,11706.0,105.774,105.8308,105.7076,105.774,11706.0
2023-04-14 14:15:00,111.56,111.65,111.51,111.53,7365.0,105.755,105.8403,105.7076,105.7266,7365.0
2023-04-14 14:20:00,111.55,111.55,111.48,111.5,5428.0,105.7455,105.7455,105.6792,105.6981,5428.0
2023-04-14 14:25:00,111.48,111.51,111.36,111.51,8009.0,105.6792,105.7076,105.5654,105.7076,8009.0
2023-04-14 14:30:00,111.52,111.57,111.5,111.56,5552.0,105.7171,105.7645,105.6981,105.755,5552.0
2023-04-14 14:35:00,111.55,111.56,111.46,111.49,7717.0,105.7455,105.755,105.6602,105.6886,7717.0
2023-04-14 14:40:00,111.5,111.54,111.38,111.48,8461.0,105.6981,105.736,105.5844,105.6792,8461.0
2023-04-14 14:45:00,111.47,111.54,111.41,111.54,4501.0,105.6697,105.736,105.6128,105.736,4501.0
2023-04-14 14:50:00,111.54,111.65,111.53,111.59,5538.0,105.736,105.8403,105.7266,105.7834,5538.0
2023-04-14 14:55:00,111.61,111.68,111.61,111.66,6210.0,105.8024,105.8688,105.8024,105.8498,6210.0
2023-04-14 15:00:00,111.67,111.74,111.57,111.61,14885.0,105.8593,105.9256,105.7645,105.8024,14885.0
2023-04-14 15:05:00,111.61,111.61,111.48,111.48,7866.0,105.8024,105.8024,105.6792,105.6792,7866.0
2023-04-14 15:10:00,111.48,111.59,111.44,111.56,13469.0,105.6792,105.7834,105.6412,105.755,13469.0
2023-04-14 15:15:00,111.5,111.51,111.27,111.28,12858.0,105.6981,105.7076,105.4801,105.4896,12858.0
2023-04-14 15:20:00,111.3,111.67,111.3,111.67,7986.0,105.5085,105.8593,105.5085,105.8593,7986.0
2023-04-14 15:25:00,111.67,111.73,111.62,111.67,12533.0,105.8593,105.9162,105.8119,105.8593,12533.0
2023-04-14 15:30:00,111.65,111.87,111.62,111.81,23522.0,105.8403,106.0489,105.8119,105.992,23522.0
2023-04-14 15:35:00,111.82,112.0,111.81,111.99,17981.0,106.0015,106.1721,105.992,106.1626,17981.0
2023-04-14 15:40:00,111.98,112.02,111.81,111.84,30661.0,106.1531,106.1911,105.992,106.0204,30661.0
2023-04-14 15:45:00,111.82,111.84,111.71,111.79,35982.0,106.0015,106.0204,105.8972,105.973,35982.0
2023-04-14 15:50:00,111.8,111.98,111.71,111.91,57742.0,105.9825,106.1531,105.8972,106.0868,57742.0
2023-04-14 15:55:00,111.91,112.21,111.85,112.12,148828.0,106.0868,106.3712,106.0299,106.2859,148828.0
2023-04-17 09:30:00,112.35,112.35,111.86,111.91,15777.0,106.5039,106.5039,106.0394,106.0868,15777.0
2023-04-17 09:35:00,111.89,112.05,111.42,111.59,6692.0,106.0678,106.2195,105.6223,105.7834,6692.0
2023-04-17 09:40:00,111.74,112.12,111.6,111.93,5195.0,105.9256,106.2859,105.7929,106.1057,5195.0
2023-04-17 09:45:00,111.94,112.33,111.93,112.19,19454.0,106.1152,106.4849,106.1057,106.3522,19454.0
2023-04-17 09:50:00,112.22,112.8,112.17,112.8,10333.0,106.3807,106.9305,106.3333,106.9305,10333.0
2023-04-17 09:55:00,112.73,113.35,112.73,113.35,17945.0,106.8641,107.4519,106.8641,107.4519,17945.0
2023-04-17 10:00:00,113.3,113.42,113.04,113.42,12836.0,107.4045,107.5182,107.158,107.5182,12836.0
2023-04-17 10:05:00,113.43,113.51,113.2,113.23,15216.0,107.5277,107.6035,107.3097,107.3381,15216.0
2023-04-17 10:10:00,113.21,113.27,113.09,113.22,18798.0,107.3191,107.376,107.2054,107.3286,18798.0
2023-04-17 10:15:00,113.32,113.32,112.98,113.07,23763.0,107.4234,107.4234,107.1011,107.1864,23763.0
2023-04-17 10:20:00,113.12,113.32,112.94,113.03,13339.0,107.2338,107.4234,107.0632,107.1485,13339.0
2023-04-17 10:25:00,112.99,113.17,112.92,113.04,5818.0,107.1106,107.2812,107.0442,107.158,5818.0
2023-04-17 10:30:00,113.04,113.12,112.78,112.81,5720.0,107.158,107.2338,106.9115,106.94,5720.0
2023-04-17 10:35:00,112.85,113.06,112.76,112.88,11841.0,106.9779,107.1769,106.8926,107.0063,11841.0
2023-04-17 10:40:00,112.73,112.74,112.6,112.62,8560.0,106.8641,106.8736,106.7409,106.7598,8560.0
2023-04-17 10:45:00,112.62,112.67,112.5,112.62,5473.0,106.7598,106.8072,106.6461,106.7598,5473.0
2023-04-17 10:50:00,112.67,112.79,112.36,112.36,5043.0,106.8072,106.921,106.5134,106.5134,5043.0
2023-04-17 10:55:00,112.38,112.46,112.23,112.36,5421.0,106.5323,106.6082,106.3901,106.5134,5421.0
2023-04-17 11:00:00,112.37,112.52,112.33,112.44,6539.0,106.5228,106.665,106.4849,106.5892,6539.0
2023-04-17 11:05:00,112.47,112.58,112.41,112.43,3294.0,106.6176,106.7219,106.5608,106.5797,3294.0
2023-04-17 11:10:00,112.41,112.73,112.41,112.73,7578.0,106.5608,106.8641,106.5608,106.8641,7578.0
2023-04-17 11:15:00,112.75,112.89,112.71,112.86,6396.0,106.8831,107.0158,106.8452,106.9874,6396.0
2023-04-17 11:20:00,112.89,113.2,112.87,113.14,6628.0,107.0158,107.3097,106.9968,107.2528,6628.0
2023-04-17 11:25:00,113.22,113.3,113.12,113.17,8971.0,107.3286,107.4045,107.2338,107.2812,8971.0
2023-04-17 11:30:00,113.13,113.26,113.03,113.18,7813.0,107.2433,107.3665,107.1485,107.2907,7813.0
2023-04-17 11:35:00,113.21,113.25,113.14,113.18,4867.0,107.3191,107.3571,107.2528,107.2907,4867.0
2023-04-17 11:40:00,113.15,113.31,113.15,113.25,3298.0,107.2623,107.4139,107.2623,107.3571,3298.0
2023-04-17 11:45:00,113.22,113.66,113.22,113.59,23503.0,107.3286,107.7457,107.3286,107.6794,23503.0
2023-04-17 11:50:00,113.63,113.96,113.62,113.96,12337.0,107.7173,108.0301,107.7078,108.0301,12337.0
2023-04-17 11:55:00,113.97,113.97,113.74,113.86,8335.0,108.0396,108.0396,107.8216,107.9353,8335.0
2023-04-17 12:00:00,113.86,113.96,113.75,113.84,8118.0,107.9353,108.0301,107.831,107.9164,8118.0
2023-04-17 12:05:00,113.83,113.86,113.76,113.76,3681.0,107.9069,107.9353,107.8405,107.8405,3681.0
2023-04-17 12:10:00,113.82,114.08,113.82,113.98,7094.0,107.8974,108.1439,107.8974,108.0491,7094.0
2023-04-17 12:15:00,114.06,114.06,113.92,113.92,5446.0,108.1249,108.1249,107.9922,107.9922,5446.0
2023-04-17 12:20:00,113.95,114.03,113.85,114.03,5158.0,108.0206,108.0965,107.9258,108.0965,5158.0
2023-04-17 12:25:00,114.09,114.1,114.01,114.09,4505.0,108.1533,108.1628,108.0775,108.1533,4505.0
2023-04-17 12:30:00,114.06,114.12,114.04,114.12,5271.0,108.1249,108.1818,108.106,108.1818,5271.0
2023-04-17 12:35:00,114.12,114.17,114.04,114.04,5748.0,108.1818,108.2292,108.106,108.106,5748.0
2023-04-17 12:40:00,114.04,114.05,113.89,113.89,1978.0,108.106,108.1154,107.9638,107.9638,1978.0
2023-04-17 12:45:00,113.89,113.92,113.74,113.77,7514.0,107.9638,107.9922,107.8216,107.85,7514.0
2023-04-17 12:50:00,113.75,113.75,113.55,113.55,2950.0,107.831,107.831,107.6414,107.6414,2950.0
2023-04-17 12:55:00,113.53,113.55,113.39,113.46,4009.0,107.6225,107.6414,107.4898,107.5561,4009.0
2023-04-17 13:00:00,113.4,113.42,113.34,113.34,3864.0,107.4993,107.5182,107.4424,107.4424,3864.0
2023-04-17 13:05:00,113.31,113.37,113.3,113.35,4181.0,107.4139,107.4708,107.4045,107.4519,4181.0
2023-04-17 13:10:00,113.4,113.45,113.36,113.44,5851.0,107.4993,107.5467,107.4613,107.5372,5851.0
2023-04-17 13:15:00,113.45,113.51,113.33,113.5,5474.0,107.5467,107.6035,107.4329,107.594,5474.0
2023-04-17 13:20:00,113.48,113.49,113.43,113.44,6278.0,107.5751,107.5846,107.5277,107.5372,6278.0
2023-04-17 13:25:00,113.46,113.5,113.42,113.5,4837.0,107.5561,107.594,107.5182,107.594,4837.0
2023-04-17 13:30:00,113.49,113.52,113.44,113.46,6990.0,107.5846,107.613,107.5372,107.5561,6990.0
2023-04-17 13:35:00,113.48,113.63,113.44,113.63,6053.0,107.5751,107.7173,107.5372,107.7173,6053.0
2023-04-17 13:40:00,113.63,113.72,113.59,113.59,5960.0,107.7173,107.8026,107.6794,107.6794,5960.0
2023-04-17 13:45:00,113.57,113.68,113.57,113.67,6330.0,107.6604,107.7647,107.6604,107.7552,6330.0
2023-04-17 13:50:00,113.64,113.66,113.59,113.6,5301.0,107.7268,107.7457,107.6794,107.6888,5301.0
2023-04-17 13:55:00,113.59,113.73,113.52,113.73,7361.0,107.6794,107.8121,107.613,107.8121,7361.0
2023-04-17 14:00:00,113.65,113.67,113.58,113.62,8770.0,107.7362,107.7552,107.6699,107.7078,8770.0
2023-04-17 14:05:00,113.61,113.8,113.61,113.7,5742.0,107.6983,107.8784,107.6983,107.7836,5742.0
2023-04-17 14:10:00,113.7,113.93,113.66,113.93,4473.0,107.7836,108.0017,107.7457,108.0017,4473.0
2023-04-17 14:15:00,113.88,114.02,113.88,114.02,4214.0,107.9543,108.087,107.9543,108.087,4214.0
2023-04-17 14:20:00,113.99,114.02,113.93,113.93,5025.0,108.0586,108.087,108.0017,108.0017,5025.0
2023-04-17 14:25:00,113.96,113.97,113.88,113.94,8595.0,108.0301,108.0396,107.9543,108.0112,8595.0
2023-04-17 14:30:00,113.98,114.15,113.98,114.12,17721.0,108.0491,108.2102,108.0491,108.1818,17721.0
2023-04-17 14:35:00,114.09,114.2,114.07,114.2,7649.0,108.1533,108.2576,108.1344,108.2576,7649.0
2023-04-17 14:40:00,114.19,114.36,114.19,114.36,7917.0,108.2481,108.4093,108.2481,108.4093,7917.0
2023-04-17 14:45:00,114.33,114.4,114.3,114.36,5131.0,108.3809,108.4472,108.3524,108.4093,5131.0
2023-04-17 14:50:00,114.38,114.41,114.32,114.35,5614.0,108.4283,108.4567,108.3714,108.3998,5614.0
2023-04-17 14:55:00,114.35,114.35,114.28,114.28,2225.0,108.3998,108.3998,108.3335,108.3335,2225.0
2023-04-17 15:00:00,114.28,114.46,114.28,114.36,10739.0,108.3335,108.5041,108.3335,108.4093,10739.0
2023-04-17 15:05:00,114.36,114.39,114.29,114.29,7073.0,108.4093,108.4377,108.3429,108.3429,7073.0
2023-04-17 15:10:00,114.33,114.37,114.18,114.18,14017.0,108.3809,108.4188,108.2387,108.2387,14017.0
2023-04-17 15:15:00,114.21,114.29,114.18,114.27,11007.0,108.2671,108.3429,108.2387,108.324,11007.0
2023-04-17 15:20:00,114.29,114.37,114.25,114.3,9084.0,108.3429,108.4188,108.305,108.3524,9084.0
2023-04-17 15:25:00,114.28,114.34,114.2,114.3,24572.0,108.3335,108.3903,108.2576,108.3524,24572.0
2023-04-17 15:30:00,114.27,114.27,114.12,114.18,12961.0,108.324,108.324,108.1818,108.2387,12961.0
2023-04-17 15:35:00,114.17,114.21,114.06,114.12,19288.0,108.2292,108.2671,108.1249,108.1818,19288.0
2023-04-17 15:40:00,114.11,114.18,114.06,114.06,20730.0,108.1723,108.2387,108.1249,108.1249,20730.0
2023-04-17 15:45:00,114.08,114.35,114.08,114.34,22832.0,108.1439,108.3998,108.1439,108.3903,22832.0
2023-04-17 15:50:00,114.35,114.72,114.33,114.72,50828.0,108.3998,108.7506,108.3809,108.7506,50828.0
2023-04-17 15:55:00,114.73,114.91,114.72,114.91,116172.0,108.76,108.9307,108.7506,108.9307,116172.0
2023-04-18 09:30:00,114.99,115.42,114.25,114.72,18692.0,109.0065,109.4141,108.305,108.7506,18692.0
2023-04-18 09:35:00,114.52,114.74,114.4,114.74,3250.0,108.561,108.7695,108.4472,108.7695,3250.0
2023-04-18 09:40:00,114.84,115.02,114.69,114.94,4633.0,108.8643,109.035,108.7221,108.9591,4633.0
2023-04-18 09:45:00,114.83,114.92,114.7,114.75,7030.0,108.8548,108.9402,108.7316,108.779,7030.0
2023-04-18 09:50:00,114.75,114.8,114.42,114.42,4712.0,108.779,108.8264,108.4662,108.4662,4712.0
2023-04-18 09:55:00,114.43,114.48,114.21,114.46,5728.0,108.4757,108.5231,108.2671,108.5041,5728.0
2023-04-18 10:00:00,114.43,114.48,114.2,114.29,6204.0,108.4757,108.5231,108.2576,108.3429,6204.0
2023-04-18 10:05:00,114.3,114.59,114.3,114.36,5589.0,108.3524,108.6273,108.3524,108.4093,5589.0
2023-04-18 10:10:00,114.36,114.47,114.3,114.34,3807.0,108.4093,108.5136,108.3524,108.3903,3807.0
2023-04-18 10:15:00,114.4,114.73,114.37,114.58,5801.0,108.4472,108.76,108.4188,108.6179,5801.0
2023-04-18 10:20:00,114.62,114.72,114.55,114.62,4515.0,108.6558,108.7506,108.5894,108.6558,4515.0
2023-04-18 10:25:00,114.6,114.6,114.35,114.35,5502.0,108.6368,108.6368,108.3998,108.3998,5502.0
2023-04-18 10:30:00,114.36,114.43,114.18,114.29,5862.0,108.4093,108.4757,108.2387,108.3429,5862.0
2023-04-18 10:35:00,114.28,114.41,114.23,114.37,5414.0,108.3335,108.4567,108.2861,108.4188,5414.0
2023-04-18 10:40:00,114.41,114.55,114.37,114.4,4354.0,108.4567,108.5894,108.4188,108.4472,4354.0
2023-04-18 10:45:00,114.33,114.4,114.28,114.34,4286.0,108.3809,108.4472,108.3335,108.3903,4286.0
2023-04-18 10:50:00,114.23,114.23,114.01,114.19,7171.0,108.2861,108.2861,108.0775,108.2481,7171.0
2023-04-18 10:55:00,114.11,114.11,113.87,113.88,6937.0,108.1723,108.1723,107.9448,107.9543,6937.0
2023-04-18 11:00:00,113.87,113.99,113.81,113.81,4274.0,107.9448,108.0586,107.8879,107.8879,4274.0
2023-04-18 11:05:00,113.81,113.91,113.58,113.58,11621.0,107.8879,107.9827,107.6699,107.6699,11621.0
2023-04-18 11:10:00,113.51,113.69,113.46,113.52,25019.0,107.6035,107.7742,107.5561,107.613,25019.0
2023-04-18 11:15:00,113.52,113.66,113.42,113.42,28056.0,107.613,107.7457,107.5182,107.5182,28056.0
2023-04-18 11:20:00,113.42,113.6,113.36,113.52,8815.0,107.5182,107.6888,107.4613,107.613,8815.0
2023-04-18 11:25:00,113.5,113.82,113.5,113.74,20898.0,107.594,107.8974,107.594,107.8216,20898.0
2023-04-18 11:30:00,113.68,114.1,113.68,114.06,27128.0,107.7647,108.1628,107.7647,108.1249,27128.0
2023-04-18 11:35:00,114.09,114.21,113.97,114.1,13519.0,108.1533,108.2671,108.0396,108.1628,13519.0
2023-04-18 11:40:00,114.1,114.26,114.04,114.09,7549.0,108.1628,108.3145,108.106,108.1533,7549.0
2023-04-18 11:45:00,114.04,114.22,113.92,114.22,7843.0,108.106,108.2766,107.9922,108.2766,7843.0
2023-04-18 11:50:00,114.18,114.26,114.13,114.17,7095.0,108.2387,108.3145,108.1913,108.2292,7095.0
2023-04-18 11:55:00,114.2,114.24,114.13,114.18,3672.0,108.2576,108.2955,108.1913,108.2387,3672.0
2023-04-18 12:00:00,114.18,114.18,113.97,114.03,4758.0,108.2387,108.2387,108.0396,108.0965,4758.0
2023-04-18 12:05:00,114.06,114.17,114.0,114.07,9351.0,108.1249,108.2292,108.068,108.1344,9351.0
2023-04-18 12:10:00,114.06,114.17,114.01,114.13,5066.0,108.1249,108.2292,108.0775,108.1913,5066.0
2023-04-18 12:15:00,114.13,114.2,114.04,114.08,7735.0,108.1913,108.2576,108.106,108.1439,7735.0
2023-04-18 12:20:00,114.08,114.11,114.02,114.07,5492.0,108.1439,108.1723,108.087,108.1344,5492.0
2023-04-18 12:25:00,114.07,114.17,114.04,114.05,16547.0,108.1344,108.2292,108.106,108.1154,16547.0
2023-04-18 12:30:00,114.08,114.22,114.01,114.16,5699.0,108.1439,108.2766,108.0775,108.2197,5699.0
2023-04-18 12:35:00,114.17,114.25,114.14,114.22,4503.0,108.2292,108.305,108.2007,108.2766,4503.0
2023-04-18 12:40:00,114.22,114.28,114.13,114.17,4660.0,108.2766,108.3335,108.1913,108.2292,4660.0
2023-04-18 12:45:00,114.18,114.3,114.16,114.3,7050.0,108.2387,108.3524,108.2197,108.3524,7050.0
2023-04-18 12:50:00,114.3,114.32,114.04,114.09,5740.0,108.3524,108.3714,108.106,108.1533,5740.0
2023-04-18 12:55:00,114.08,114.09,114.02,114.05,4127.0,108.1439,108.1533,108.087,108.1154,4127.0
2023-04-18 13:00:00,114.03,114.03,113.9,113.97,3308.0,108.0965,108.0965,107.9732,108.0396,3308.0
2023-04-18 13:05:00,113.93,114.07,113.93,114.02,4552.0,108.0017,108.1344,108.0017,108.087,4552.0
2023-04-18 13:10:00,113.99,114.01,113.9,113.9,4911.0,108.0586,108.0775,107.9732,107.9732,4911.0
2023-04-18 13:15:00,113.85,113.85,113.7,113.71,2510.0,107.9258,107.9258,107.7836,107.7931,2510.0
2023-04-18 13:20:00,113.73,113.73,113.62,113.72,5300.0,107.8121,107.8121,107.7078,107.8026,5300.0
2023-04-18 13:25:00,113.7,113.72,113.62,113.65,4479.0,107.7836,107.8026,107.7078,107.7362,4479.0
2023-04-18 13:30:00,113.65,113.83,113.64,113.71,22965.0,107.7362,107.9069,107.7268,107.7931,22965.0
2023-04-18 13:35:00,113.7,113.87,113.7,113.82,3909.0,107.7836,107.9448,107.7836,107.8974,3909.0
2023-04-18 13:40:00,113.84,113.88,113.82,113.87,5845.0,107.9164,107.9543,107.8974,107.9448,5845.0
2023-04-18 13:45:00,113.87,113.99,113.87,113.95,9689.0,107.9448,108.0586,107.9448,108.0206,9689.0
2023-04-18 13:50:00,113.91,114.01,113.9,114.01,6169.0,107.9827,108.0775,107.9732,108.0775,6169.0
2023-04-18 13:55:00,113.98,114.0,113.87,113.96,7106.0,108.0491,108.068,107.9448,108.0301,7106.0
2023-04-18 14:00:00,113.92,114.02,113.91,113.98,6575.0,107.9922,108.087,107.9827,108.0491,6575.0
2023-04-18 14:05:00,114.0,114.0,113.88,113.98,5248.0,108.068,108.068,107.9543,108.0491,5248.0
2023-04-18 14:10:00,113.96,114.06,113.93,113.93,7863.0,108.0301,108.1249,108.0017,108.0017,7863.0
2023-04-18 14:15:00,113.9,114.01,113.88,113.97,4049.0,107.9732,108.0775,107.9543,108.0396,4049.0
2023-04-18 14:20:00,114.0,114.05,113.99,114.0,4878.0,108.068,108.1154,108.0586,108.068,4878.0
2023-04-18 14:25:00,114.03,114.11,114.0,114.09,7428.0,108.0965,108.1723,108.068,108.1533,7428.0
2023-04-18 14:30:00,114.1,114.13,114.05,114.07,7117.0,108.1628,108.1913,108.1154,108.1344,7117.0
2023-04-18 14:35:00,114.1,114.21,114.1,114.17,6109.0,108.1628,108.2671,108.1628,108.2292,6109.0
2023-04-18 14:40:00,114.21,114.26,114.07,114.07,19228.0,108.2671,108.3145,108.1344,108.1344,19228.0
2023-04-18 14:45:00,114.04,114.06,113.73,113.87,8792.0,108.106,108.1249,107.8121,107.9448,8792.0
2023-04-18 14:50:00,113.84,113.92,113.79,113.89,6847.0,107.9164,107.9922,107.869,107.9638,6847.0
2023-04-18 14:55:00,113.91,113.92,113.84,113.87,7521.0,107.9827,107.9922,107.9164,107.9448,7521.0
2023-04-18 15:00:00,113.89,114.0,113.88,113.97,10447.0,107.9638,108.068,107.9543,108.0396,10447.0
2023-04-18 15:05:00,113.98,114.0,113.91,113.91,10559.0,108.0491,108.068,107.9827,107.9827,10559.0
2023-04-18 15:10:00,113.95,113.99,113.91,113.93,7643.0,108.0206,108.0586,107.9827,108.0017,7643.0
2023-04-18 15:15:00,113.92,113.92,113.82,113.9,8908.0,107.9922,107.9922,107.8974,107.9732,8908.0
2023-04-18 15:20:00,113.9,113.92,113.75,113.76,11844.0,107.9732,107.9922,107.831,107.8405,11844.0
2023-04-18 15:25:00,113.76,113.8,113.69,113.79,12358.0,107.8405,107.8784,107.7742,107.869,12358.0
2023-04-18 15:30:00,113.78,113.94,113.78,113.81,43510.0,107.8595,108.0112,107.8595,107.8879,43510.0
2023-04-18 15:35:00,113.81,113.88,113.76,113.81,67222.0,107.8879,107.9543,107.8405,107.8879,67222.0
2023-04-18 15:40:00,113.8,113.87,113.79,113.8,66618.0,107.8784,107.9448,107.869,107.8784,66618.0
2023-04-18 15:45:00,113.8,113.8,113.67,113.73,49323.0,107.8784,107.8784,107.7552,107.8121,49323.0
2023-04-18 15:50:00,113.77,114.02,113.67,114.01,88652.0,107.85,108.087,107.7552,108.0775,88652.0
2023-04-18 15:55:00,114.02,114.19,113.87,114.15,199158.0,108.087,108.2481,107.9448,108.2102,199158.0
2023-04-19 09:30:00,114.78,115.13,113.8,114.78,31906.0,108.8074,109.1392,107.8784,108.8074,31906.0
2023-04-19 09:35:00,114.77,114.83,114.31,114.5,20088.0,108.798,108.8548,108.3619,108.542,20088.0
2023-04-19 09:40:00,114.66,114.71,114.31,114.31,7084.0,108.6937,108.7411,108.3619,108.3619,7084.0
2023-04-19 09:45:00,114.26,114.41,113.96,114.09,11351.0,108.3145,108.4567,108.0301,108.1533,11351.0
2023-04-19 09:50:00,114.02,114.33,113.97,114.13,13588.0,108.087,108.3809,108.0396,108.1913,13588.0
2023-04-19 09:55:00,114.1,114.2,113.96,114.12,5207.0,108.1628,108.2576,108.0301,108.1818,5207.0
2023-04-19 10:00:00,114.12,114.12,113.76,114.03,12972.0,108.1818,108.1818,107.8405,108.0965,12972.0
2023-04-19 10:05:00,114.02,114.22,113.88,114.19,12970.0,108.087,108.2766,107.9543,108.2481,12970.0
2023-04-19 10:10:00,114.21,114.42,114.19,114.42,13830.0,108.2671,108.4662,108.2481,108.4662,13830.0
2023-04-19 10:15:00,114.39,115.22,114.39,115.16,28835.0,108.4377,109.2245,108.4377,109.1677,28835.0
2023-04-19 10:20:00,115.22,115.27,114.81,115.08,19198.0,109.2245,109.2719,108.8359,109.0918,19198.0
2023-04-19 10:25:00,114.99,115.33,114.99,115.17,36873.0,109.0065,109.3288,109.0065,109.1772,36873.0
2023-04-19 10:30:00,115.17,115.47,115.17,115.39,7467.0,109.1772,109.4615,109.1772,109.3857,7467.0
2023-04-19 10:35:00,115.4,115.44,115.13,115.16,3902.0,109.3952,109.4331,109.1392,109.1677,3902.0
2023-04-19 10:40:00,115.03,115.14,115.0,115.14,8028.0,109.0444,109.1487,109.016,109.1487,8028.0
2023-04-19 10:45:00,115.15,115.28,115.03,115.28,10362.0,109.1582,109.2814,109.0444,109.2814,10362.0
2023-04-19 10:50:00,115.3,115.55,115.19,115.46,11206.0,109.3004,109.5374,109.1961,109.4521,11206.0
2023-04-19 10:55:00,115.45,115.74,115.32,115.73,14652.0,109.4426,109.7175,109.3193,109.708,14652.0
2023-04-19 11:00:00,115.71,115.74,115.38,115.49,19291.0,109.6891,109.7175,109.3762,109.4805,19291.0
2023-04-19 11:05:00,115.47,115.5,115.26,115.42,7925.0,109.4615,109.49,109.2625,109.4141,7925.0
2023-04-19 11:10:00,115.42,115.57,115.36,115.36,6635.0,109.4141,109.5563,109.3573,109.3573,6635.0
2023-04-19 11:15:00,115.38,115.44,115.28,115.44,2250.0,109.3762,109.4331,109.2814,109.4331,2250.0
2023-04-19 11:20:00,115.44,115.49,115.37,115.45,3639.0,109.4331,109.4805,109.3667,109.4426,3639.0
2023-04-19 11:25:00,115.42,115.44,115.33,115.37,3654.0,109.4141,109.4331,109.3288,109.3667,3654.0
2023-04-19 11:30:00,115.4,115.51,115.28,115.45,5409.0,109.3952,109.4995,109.2814,109.4426,5409.0
2023-04-19 11:35:00,115.44,115.7,115.43,115.58,18564.0,109.4331,109.6796,109.4236,109.5658,18564.0
2023-04-19 11:40:00,115.69,115.77,115.63,115.77,3125.0,109.6701,109.7459,109.6132,109.7459,3125.0
2023-04-19 11:45:00,115.75,115.86,115.7,115.86,6450.0,109.727,109.8312,109.6796,109.8312,6450.0
2023-04-19 11:50:00,115.88,116.03,115.8,115.8,13876.0,109.8502,109.9924,109.7744,109.7744,13876.0
2023-04-19 11:55:00,115.76,115.92,115.76,115.8,4448.0,109.7365,109.8881,109.7365,109.7744,4448.0
2023-04-19 12:00:00,115.8,115.99,115.79,115.99,15877.0,109.7744,109.9545,109.7649,109.9545,15877.0
2023-04-19 12:05:00,116.0,116.03,115.88,115.94,7101.0,109.964,109.9924,109.8502,109.9071,7101.0
2023-04-19 12:10:00,115.9,115.93,115.82,115.93,10505.0,109.8692,109.8976,109.7933,109.8976,10505.0
2023-04-19 12:15:00,115.89,115.94,115.83,115.83,7018.0,109.8597,109.9071,109.8028,109.8028,7018.0
2023-04-19 12:20:00,115.82,116.08,115.82,115.98,16368.0,109.7933,110.0398,109.7933,109.945,16368.0
2023-04-19 12:25:00,115.98,115.99,115.85,115.93,4986.0,109.945,109.9545,109.8218,109.8976,4986.0
2023-04-19 12:30:00,115.93,116.03,115.88,116.03,5061.0,109.8976,109.9924,109.8502,109.9924,5061.0
2023-04-19 12:35:00,116.02,116.2,115.96,116.18,9745.0,109.9829,110.1536,109.926,110.1346,9745.0
2023-04-19 12:40:00,116.21,116.44,116.17,116.39,21307.0,110.163,110.3811,110.1251,110.3337,21307.0
2023-04-19 12:45:00,116.39,116.49,116.27,116.35,16484.0,110.3337,110.4285,110.2199,110.2958,16484.0
2023-04-19 12:50:00,116.39,116.55,116.35,116.55,7292.0,110.3337,110.4853,110.2958,110.4853,7292.0
2023-04-19 12:55:00,116.55,116.6,116.3,116.3,10206.0,110.4853,110.5327,110.2484,110.2484,10206.0
2023-04-19 13:00:00,116.33,116.37,116.23,116.37,3125.0,110.2768,110.3147,110.182,110.3147,3125.0
2023-04-19 13:05:00,116.36,116.51,116.28,116.45,8744.0,110.3052,110.4474,110.2294,110.3905,8744.0
2023-04-19 13:10:00,116.45,116.45,116.3,116.32,6375.0,110.3905,110.3905,110.2484,110.2673,6375.0
2023-04-19 13:15:00,116.35,116.4,116.22,116.22,9160.0,110.2958,110.3431,110.1725,110.1725,9160.0
2023-04-19 13:20:00,116.25,116.36,116.2,116.25,7898.0,110.201,110.3052,110.1536,110.201,7898.0
2023-04-19 13:25:00,116.23,116.45,116.23,116.38,9358.0,110.182,110.3905,110.182,110.3242,9358.0
2023-04-19 13:30:00,116.37,116.43,116.32,116.39,7579.0,110.3147,110.3716,110.2673,110.3337,7579.0
2023-04-19 13:35:00,116.43,116.5,116.4,116.41,9067.0,110.3716,110.4379,110.3431,110.3526,9067.0
2023-04-19 13:40:00,116.44,116.47,116.33,116.42,3680.0,110.3811,110.4095,110.2768,110.3621,3680.0
2023-04-19 13:45:00,116.41,116.5,116.41,116.5,4379.0,110.3526,110.4379,110.3526,110.4379,4379.0
2023-04-19 13:50:00,116.5,116.5,116.39,116.41,7630.0,110.4379,110.4379,110.3337,110.3526,7630.0
2023-04-19 13:55:00,116.42,116.45,116.38,116.44,4744.0,110.3621,110.3905,110.3242,110.3811,4744.0
2023-04-19 14:00:00,116.44,116.66,116.44,116.56,14182.0,110.3811,110.5896,110.3811,110.4948,14182.0
2023-04-19 14:05:00,116.56,116.81,116.48,116.76,70205.0,110.4948,110.7318,110.419,110.6844,70205.0
2023-04-19 14:10:00,116.73,116.75,116.59,116.61,10852.0,110.656,110.6749,110.5233,110.5422,10852.0
2023-04-19 14:15:00,116.6,116.7,116.55,116.66,12717.0,110.5327,110.6275,110.4853,110.5896,12717.0
2023-04-19 14:20:00,116.68,116.7,116.59,116.61,5458.0,110.6086,110.6275,110.5233,110.5422,5458.0
2023-04-19 14:25:00,116.63,116.72,116.62,116.69,3615.0,110.5612,110.6465,110.5517,110.6181,3615.0
2023-04-19 14:30:00,116.71,116.74,116.51,116.51,9991.0,110.637,110.6655,110.4474,110.4474,9991.0
2023-04-19 14:35:00,116.57,116.68,116.49,116.49,4434.0,110.5043,110.6086,110.4285,110.4285,4434.0
2023-04-19 14:40:00,116.55,116.55,116.38,116.41,6367.0,110.4853,110.4853,110.3242,110.3526,6367.0
2023-04-19 14:45:00,116.36,116.52,116.35,116.5,9086.0,110.3052,110.4569,110.2958,110.4379,9086.0
2023-04-19 14:50:00,116.51,116.63,116.5,116.6,5945.0,110.4474,110.5612,110.4379,110.5327,5945.0
2023-04-19 14:55:00,116.58,116.69,116.57,116.68,6505.0,110.5138,110.6181,110.5043,110.6086,6505.0
2023-04-19 15:00:00,116.71,116.77,116.66,116.71,12618.0,110.637,110.6939,110.5896,110.637,12618.0
2023-04-19 15:05:00,116.71,116.73,116.6,116.72,9962.0,110.637,110.656,110.5327,110.6465,9962.0
2023-04-19 15:10:00,116.73,116.82,116.65,116.73,16692.0,110.656,110.7413,110.5801,110.656,16692.0
2023-04-19 15:15:00,116.74,116.77,116.57,116.63,16101.0,110.6655,110.6939,110.5043,110.5612,16101.0
2023-04-19 15:20:00,116.59,116.67,116.56,116.64,47907.0,110.5233,110.5991,110.4948,110.5707,47907.0
2023-04-19 15:25:00,116.61,116.67,116.49,116.63,40457.0,110.5422,110.5991,110.4285,110.5612,40457.0
2023-04-19 15:30:00,116.63,116.65,116.48,116.48,19506.0,110.5612,110.5801,110.419,110.419,19506.0
2023-04-19 15:35:00,116.48,116.49,116.28,116.4,13849.0,110.419,110.4285,110.2294,110.3431,13849.0
2023-04-19 15:40:00,116.4,116.49,116.23,116.23,42630.0,110.3431,110.4285,110.182,110.182,42630.0
2023-04-19 15:45:00,116.21,116.21,116.07,116.13,21339.0,110.163,110.163,110.0303,110.0872,21339.0
2023-04-19 15:50:00,116.13,116.21,116.09,116.17,44009.0,110.0872,110.163,110.0493,110.1251,44009.0
2023-04-19 15:55:00,116.15,116.52,116.14,116.51,112347.0,110.1062,110.4569,110.0967,110.4474,112347.0
2023-04-20 09:30:00,118.35,122.45,117.85,122.0,133893.0,112.1917,116.0783,111.7177,115.6518,133893.0
2023-04-20 09:35:00,122.16,122.5,121.71,122.0,39143.0,115.8034,116.1257,115.3768,115.6518,39143.0
2023-04-20 09:40:00,121.82,122.07,120.86,121.14,56193.0,115.4811,115.7181,114.5711,114.8365,56193.0
2023-04-20 09:45:00,121.04,121.21,119.92,120.21,52305.0,114.7417,114.9029,113.68,113.9549,52305.0
2023-04-20 09:50:00,120.28,120.3,119.42,119.59,36313.0,114.0213,114.0402,113.206,113.3672,36313.0
2023-04-20 09:55:00,119.62,119.62,118.83,119.49,39935.0,113.3956,113.3956,112.6467,113.2724,39935.0
2023-04-20 10:00:00,119.43,119.7,118.8,118.96,56963.0,113.2155,113.4714,112.6183,112.7699,56963.0
2023-04-20 10:05:00,118.96,119.04,118.1,118.23,57379.0,112.7699,112.8458,111.9547,112.0779,57379.0
2023-04-20 10:10:00,118.18,118.18,117.67,117.96,18825.0,112.0305,112.0305,111.5471,111.822,18825.0
2023-04-20 10:15:00,117.96,118.66,117.95,118.61,55955.0,111.822,112.4855,111.8125,112.4382,55955.0
2023-04-20 10:20:00,118.59,118.77,118.34,118.77,21345.0,112.4192,112.5898,112.1822,112.5898,21345.0
2023-04-20 10:25:00,118.72,118.99,118.61,118.95,32397.0,112.5424,112.7984,112.4382,112.7605,32397.0
2023-04-20 10:30:00,118.99,119.54,118.99,119.51,27548.0,112.7984,113.3198,112.7984,113.2913,27548.0
2023-04-20 10:35:00,119.51,119.51,119.01,119.01,35418.0,113.2913,113.2913,112.8173,112.8173,35418.0
2023-04-20 10:40:00,118.99,119.1,118.62,119.01,30952.0,112.7984,112.9027,112.4476,112.8173,30952.0
2023-04-20 10:45:00,119.01,119.17,118.76,118.89,13162.0,112.8173,112.969,112.5803,112.7036,13162.0
2023-04-20 10:50:00,118.94,118.94,118.36,118.58,9948.0,112.751,112.751,112.2012,112.4097,9948.0
2023-04-20 10:55:00,118.55,118.78,118.54,118.74,7849.0,112.3813,112.5993,112.3718,112.5614,7849.0
2023-04-20 11:00:00,118.74,119.07,118.72,119.07,8115.0,112.5614,112.8742,112.5424,112.8742,8115.0
2023-04-20 11:05:00,119.04,119.22,118.89,119.19,10082.0,112.8458,113.0164,112.7036,112.988,10082.0
2023-04-20 11:10:00,119.22,119.32,119.12,119.32,17207.0,113.0164,113.1112,112.9216,113.1112,17207.0
2023-04-20 11:15:00,119.29,119.3,118.8,119.01,16556.0,113.0828,113.0922,112.6183,112.8173,16556.0
2023-04-20 11:20:00,119.0,119.03,118.79,118.92,9207.0,112.8079,112.8363,112.6088,112.732,9207.0
2023-04-20 11:25:00,118.88,118.91,118.67,118.76,9419.0,112.6941,112.7225,112.495,112.5803,9419.0
2023-04-20 11:30:00,118.81,118.81,118.5,118.5,13691.0,112.6277,112.6277,112.3339,112.3339,13691.0
2023-04-20 11:35:00,118.46,118.47,118.23,118.34,10164.0,112.296,112.3054,112.0779,112.1822,10164.0
2023-04-20 11:40:00,118.34,118.67,118.31,118.65,10113.0,112.1822,112.495,112.1538,112.4761,10113.0
2023-04-20 11:45:00,118.62,118.87,118.61,118.78,12795.0,112.4476,112.6846,112.4382,112.5993,12795.0
2023-04-20 11:50:00,118.78,118.9,118.73,118.75,8633.0,112.5993,112.7131,112.5519,112.5709,8633.0
2023-04-20 11:55:00,118.72,118.72,118.34,118.38,10246.0,112.5424,112.5424,112.1822,112.2201,10246.0
2023-04-20 12:00:00,118.38,118.5,118.18,118.18,13916.0,112.2201,112.3339,112.0305,112.0305,13916.0
2023-04-20 12:05:00,118.14,118.22,117.9,118.2,23125.0,111.9926,112.0684,111.7651,112.0495,23125.0
2023-04-20 12:10:00,118.23,118.47,118.23,118.39,17245.0,112.0779,112.3054,112.0779,112.2296,17245.0
2023-04-20 12:15:00,118.41,118.43,118.28,118.39,7364.0,112.2486,112.2675,112.1253,112.2296,7364.0
2023-04-20 12:20:00,118.41,118.46,118.21,118.25,7218.0,112.2486,112.296,112.059,112.0969,7218.0
2023-04-20 12:25:00,118.23,118.24,118.08,118.19,15014.0,112.0779,112.0874,111.9357,112.04,15014.0
2023-04-20 12:30:00,118.19,118.3,118.1,118.26,10570.0,112.04,112.1443,111.9547,112.1064,10570.0
2023-04-20 12:35:00,118.19,118.23,118.08,118.17,6204.0,112.04,112.0779,111.9357,112.021,6204.0
2023-04-20 12:40:00,118.18,118.24,118.08,118.23,5792.0,112.0305,112.0874,111.9357,112.0779,5792.0
2023-04-20 12:45:00,118.21,118.25,118.04,118.08,9963.0,112.059,112.0969,111.8978,111.9357,9963.0
2023-04-20 12:50:00,118.08,118.17,117.98,118.13,11256.0,111.9357,112.021,111.8409,111.9831,11256.0
2023-04-20 12:55:00,118.15,118.51,118.14,118.28,14110.0,112.0021,112.3434,111.9926,112.1253,14110.0
2023-04-20 13:00:00,118.28,118.29,118.06,118.16,4726.0,112.1253,112.1348,111.9168,112.0116,4726.0
2023-04-20 13:05:00,118.14,118.16,117.97,118.09,6271.0,111.9926,112.0116,111.8315,111.9452,6271.0
2023-04-20 13:10:00,118.1,118.13,117.99,118.02,3826.0,111.9547,111.9831,111.8504,111.8789,3826.0
2023-04-20 13:15:00,118.0,118.1,117.97,118.0,8817.0,111.8599,111.9547,111.8315,111.8599,8817.0
2023-04-20 13:20:00,118.01,118.03,117.87,118.03,4690.0,111.8694,111.8883,111.7367,111.8883,4690.0
2023-04-20 13:25:00,118.04,118.13,118.04,118.11,4988.0,111.8978,111.9831,111.8978,111.9642,4988.0
2023-04-20 13:30:00,118.13,118.21,117.99,118.18,17485.0,111.9831,112.059,111.8504,112.0305,17485.0
2023-04-20 13:35:00,118.18,118.26,118.16,118.24,7083.0,112.0305,112.1064,112.0116,112.0874,7083.0
2023-04-20 13:40:00,118.25,118.29,118.0,118.01,5370.0,112.0969,112.1348,111.8599,111.8694,5370.0
2023-04-20 13:45:00,118.01,118.08,118.0,118.05,5535.0,111.8694,111.9357,111.8599,111.9073,5535.0
2023-04-20 13:50:00,118.07,118.24,118.07,118.23,8086.0,111.9263,112.0874,111.9263,112.0779,8086.0
2023-04-20 13:55:00,118.23,118.34,118.17,118.31,9948.0,112.0779,112.1822,112.021,112.1538,9948.0
2023-04-20 14:00:00,118.32,118.44,118.29,118.33,10794.0,112.1632,112.277,112.1348,112.1727,10794.0
2023-04-20 14:05:00,118.33,118.41,118.17,118.4,5155.0,112.1727,112.2486,112.021,112.2391,5155.0
2023-04-20 14:10:00,118.39,118.69,118.39,118.69,5599.0,112.2296,112.514,112.2296,112.514,5599.0
2023-04-20 14:15:00,118.67,118.89,118.56,118.89,16689.0,112.495,112.7036,112.3908,112.7036,16689.0
2023-04-20 14:20:00,118.89,119.18,118.84,118.85,53608.0,112.7036,112.9785,112.6562,112.6657,53608.0
2023-04-20 14:25:00,118.86,119.0,118.57,118.57,26071.0,112.6751,112.8079,112.4002,112.4002,26071.0
2023-04-20 14:30:00,118.48,118.6,118.32,118.37,9079.0,112.3149,112.4287,112.1632,112.2106,9079.0
2023-04-20 14:35:00,118.42,118.47,118.04,118.15,11839.0,112.258,112.3054,111.8978,112.0021,11839.0
2023-04-20 14:40:00,118.2,118.2,117.85,117.86,11705.0,112.0495,112.0495,111.7177,111.7272,11705.0
2023-04-20 14:45:00,117.88,117.98,117.82,117.92,11414.0,111.7461,111.8409,111.6893,111.7841,11414.0
2023-04-20 14:50:00,117.99,118.18,117.99,118.04,13952.0,111.8504,112.0305,111.8504,111.8978,13952.0
2023-04-20 14:55:00,118.05,118.15,118.03,118.12,6721.0,111.9073,112.0021,111.8883,111.9736,6721.0
2023-04-20 15:00:00,118.14,118.19,117.93,117.94,13257.0,111.9926,112.04,111.7935,111.803,13257.0
2023-04-20 15:05:00,117.94,117.94,117.82,117.9,13880.0,111.803,111.803,111.6893,111.7651,13880.0
2023-04-20 15:10:00,117.92,118.0,117.73,117.73,31464.0,111.7841,111.8599,111.6039,111.6039,31464.0
2023-04-20 15:15:00,117.73,117.88,117.71,117.73,16869.0,111.6039,111.7461,111.585,111.6039,16869.0
2023-04-20 15:20:00,117.7,117.72,117.62,117.69,13686.0,111.5755,111.5945,111.4997,111.566,13686.0
2023-04-20 15:25:00,117.69,117.79,117.69,117.77,11335.0,111.566,111.6608,111.566,111.6419,11335.0
2023-04-20 15:30:00,117.77,117.88,117.67,117.71,20896.0,111.6419,111.7461,111.5471,111.585,20896.0
2023-04-20 15:35:00,117.7,117.71,117.37,117.42,74711.0,111.5755,111.585,111.2627,111.3101,74711.0
2023-04-20 15:40:00,117.42,117.42,117.28,117.38,42311.0,111.3101,111.3101,111.1774,111.2722,42311.0
2023-04-20 15:45:00,117.36,117.36,117.14,117.2,93401.0,111.2532,111.2532,111.0446,111.1015,93401.0
2023-04-20 15:50:00,117.18,117.47,117.09,117.46,54248.0,111.0826,111.3575,110.9972,111.348,54248.0
2023-04-20 15:55:00,117.45,117.54,117.32,117.4,177430.0,111.3385,111.4238,111.2153,111.2911,177430.0
2023-04-21 09:30:00,116.7,116.92,115.89,116.23,58315.0,110.6275,110.8361,109.8597,110.182,58315.0
2023-04-21 09:35:00,116.23,116.53,116.1,116.41,6981.0,110.182,110.4664,110.0588,110.3526,6981.0
2023-04-21 09:40:00,116.29,116.43,115.96,115.97,6174.0,110.2389,110.3716,109.926,109.9355,6174.0
2023-04-21 09:45:00,115.94,116.41,115.88,116.41,13346.0,109.9071,110.3526,109.8502,110.3526,13346.0
2023-04-21 09:50:00,116.46,116.57,116.22,116.57,8631.0,110.4,110.5043,110.1725,110.5043,8631.0
2023-04-21 09:55:00,116.57,116.58,116.24,116.35,6498.0,110.5043,110.5138,110.1915,110.2958,6498.0
2023-04-21 10:00:00,116.35,116.38,115.89,116.2,4241.0,110.2958,110.3242,109.8597,110.1536,4241.0
2023-04-21 10:05:00,116.16,116.45,116.13,116.45,7093.0,110.1156,110.3905,110.0872,110.3905,7093.0
2023-04-21 10:10:00,116.47,116.89,116.35,116.89,10484.0,110.4095,110.8077,110.2958,110.8077,10484.0
2023-04-21 10:15:00,116.86,116.86,116.57,116.82,18730.0,110.7792,110.7792,110.5043,110.7413,18730.0
2023-04-21 10:20:00,116.83,117.03,116.75,116.98,15012.0,110.7508,110.9404,110.6749,110.893,15012.0
2023-04-21 10:25:00,116.97,117.07,116.81,116.87,12270.0,110.8835,110.9783,110.7318,110.7887,12270.0
2023-04-21 10:30:00,116.87,116.94,116.71,116.94,15047.0,110.7887,110.855,110.637,110.855,15047.0
2023-04-21 10:35:00,116.93,116.94,116.6,116.62,13214.0,110.8456,110.855,110.5327,110.5517,13214.0
2023-04-21 10:40:00,116.57,116.65,116.1,116.1,8701.0,110.5043,110.5801,110.0588,110.0588,8701.0
2023-04-21 10:45:00,116.06,116.4,116.01,116.34,11003.0,110.0208,110.3431,109.9734,110.2863,11003.0
2023-04-21 10:50:00,116.36,116.38,116.21,116.34,5493.0,110.3052,110.3242,110.163,110.2863,5493.0
2023-04-21 10:55:00,116.29,116.33,116.02,116.04,4537.0,110.2389,110.2768,109.9829,110.0019,4537.0
2023-04-21 11:00:00,116.07,116.34,116.05,116.29,5407.0,110.0303,110.2863,110.0114,110.2389,5407.0
2023-04-21 11:05:00,116.3,116.51,116.14,116.5,7537.0,110.2484,110.4474,110.0967,110.4379,7537.0
2023-04-21 11:10:00,116.49,116.53,116.41,116.48,4147.0,110.4285,110.4664,110.3526,110.419,4147.0
2023-04-21 11:15:00,116.51,116.53,116.27,116.34,4633.0,110.4474,110.4664,110.2199,110.2863,4633.0
2023-04-21 11:20:00,116.31,116.32,116.16,116.25,7728.0,110.2578,110.2673,110.1156,110.201,7728.0
2023-04-21 11:25:00,116.24,116.29,116.09,116.26,15382.0,110.1915,110.2389,110.0493,110.2104,15382.0
2023-04-21 11:30:00,116.25,116.25,116.02,116.19,7309.0,110.201,110.201,109.9829,110.1441,7309.0
2023-04-21 11:35:00,116.18,116.18,115.76,115.99,3305.0,110.1346,110.1346,109.7365,109.9545,3305.0
2023-04-21 11:40:00,115.99,116.12,115.99,116.11,3335.0,109.9545,110.0777,109.9545,110.0682,3335.0
2023-04-21 11:45:00,116.11,116.15,115.77,115.77,3157.0,110.0682,110.1062,109.7459,109.7459,3157.0
2023-04-21 11:50:00,115.72,115.81,115.72,115.81,3880.0,109.6985,109.7838,109.6985,109.7838,3880.0
2023-04-21 11:55:00,115.84,115.97,115.79,115.89,4510.0,109.8123,109.9355,109.7649,109.8597,4510.0
2023-04-21 12:00:00,115.86,115.97,115.78,115.93,3578.0,109.8312,109.9355,109.7554,109.8976,3578.0
2023-04-21 12:05:00,115.98,116.0,115.88,115.88,4977.0,109.945,109.964,109.8502,109.8502,4977.0
2023-04-21 12:10:00,115.84,116.0,115.78,115.95,5938.0,109.8123,109.964,109.7554,109.9166,5938.0
2023-04-21 12:15:00,115.89,115.92,115.81,115.86,5105.0,109.8597,109.8881,109.7838,109.8312,5105.0
2023-04-21 12:20:00,115.82,116.01,115.71,116.01,5387.0,109.7933,109.9734,109.6891,109.9734,5387.0
2023-04-21 12:25:00,116.01,116.16,115.9,115.96,6069.0,109.9734,110.1156,109.8692,109.926,6069.0
2023-04-21 12:30:00,115.99,116.04,115.92,115.96,1688.0,109.9545,110.0019,109.8881,109.926,1688.0
2023-04-21 12:35:00,115.98,115.98,115.83,115.84,2262.0,109.945,109.945,109.8028,109.8123,2262.0
2023-04-21 12:40:00,115.83,116.16,115.83,116.16,13347.0,109.8028,110.1156,109.8028,110.1156,13347.0
2023-04-21 12:45:00,116.2,116.27,116.09,116.13,10732.0,110.1536,110.2199,110.0493,110.0872,10732.0
2023-04-21 12:50:00,116.15,116.24,116.06,116.23,12399.0,110.1062,110.1915,110.0208,110.182,12399.0
2023-04-21 12:55:00,116.21,116.22,116.13,116.18,5004.0,110.163,110.1725,110.0872,110.1346,5004.0
2023-04-21 13:00:00,116.18,116.21,116.01,116.02,4101.0,110.1346,110.163,109.9734,109.9829,4101.0
2023-04-21 13:05:00,116.02,116.09,115.97,115.99,4899.0,109.9829,110.0493,109.9355,109.9545,4899.0
2023-04-21 13:10:00,116.06,116.16,116.06,116.11,2130.0,110.0208,110.1156,110.0208,110.0682,2130.0
2023-04-21 13:15:00,116.07,116.09,115.91,115.93,8482.0,110.0303,110.0493,109.8786,109.8976,8482.0
2023-04-21 13:20:00,115.94,116.11,115.94,116.1,2206.0,109.9071,110.0682,109.9071,110.0588,2206.0
2023-04-21 13:25:00,116.12,116.13,116.01,116.01,2489.0,110.0777,110.0872,109.9734,109.9734,2489.0
2023-04-21 13:30:00,116.01,116.12,115.96,116.12,4955.0,109.9734,110.0777,109.926,110.0777,4955.0
2023-04-21 13:35:00,116.11,116.26,116.11,116.22,1100.0,110.0682,110.2104,110.0682,110.1725,1100.0
2023-04-21 13:40:00,116.26,116.37,116.21,116.21,5186.0,110.2104,110.3147,110.163,110.163,5186.0
2023-04-21 13:45:00,116.24,116.27,116.15,116.17,7484.0,110.1915,110.2199,110.1062,110.1251,7484.0
2023-04-21 13:50:00,116.2,116.28,116.19,116.26,2321.0,110.1536,110.2294,110.1441,110.2104,2321.0
2023-04-21 13:55:00,116.26,116.31,116.16,116.17,4060.0,110.2104,110.2578,110.1156,110.1251,4060.0
2023-04-21 14:00:00,116.19,116.26,116.14,116.26,30244.0,110.1441,110.2104,110.0967,110.2104,30244.0
2023-04-21 14:05:00,116.29,116.38,116.28,116.34,4209.0,110.2389,110.3242,110.2294,110.2863,4209.0
2023-04-21 14:10:00,116.37,116.41,116.33,116.37,2898.0,110.3147,110.3526,110.2768,110.3147,2898.0
2023-04-21 14:15:00,116.37,116.38,116.2,116.26,10481.0,110.3147,110.3242,110.1536,110.2104,10481.0
2023-04-21 14:20:00,116.26,116.34,116.25,116.29,3174.0,110.2104,110.2863,110.201,110.2389,3174.0
2023-04-21 14:25:00,116.26,116.35,116.2,116.27,5457.0,110.2104,110.2958,110.1536,110.2199,5457.0
2023-04-21 14:30:00,116.26,116.32,116.17,116.19,5666.0,110.2104,110.2673,110.1251,110.1441,5666.0
2023-04-21 14:35:00,116.17,116.18,116.06,116.14,3257.0,110.1251,110.1346,110.0208,110.0967,3257.0
2023-04-21 14:40:00,116.13,116.17,116.1,116.14,4353.0,110.0872,110.1251,110.0588,110.0967,4353.0
2023-04-21 14:45:00,116.1,116.1,115.94,116.07,9150.0,110.0588,110.0588,109.9071,110.0303,9150.0
2023-04-21 14:50:00,116.07,116.19,116.06,116.13,3900.0,110.0303,110.1441,110.0208,110.0872,3900.0
2023-04-21 14:55:00,116.14,116.22,116.12,116.22,4270.0,110.0967,110.1725,110.0777,110.1725,4270.0
2023-04-21 15:00:00,116.2,116.25,116.01,116.07,7080.0,110.1536,110.201,109.9734,110.0303,7080.0
2023-04-21 15:05:00,116.08,116.13,116.04,116.12,6284.0,110.0398,110.0872,110.0019,110.0777,6284.0
2023-04-21 15:10:00,116.12,116.17,116.07,116.08,7279.0,110.0777,110.1251,110.0303,110.0398,7279.0
2023-04-21 15:15:00,116.1,116.19,116.1,116.19,5393.0,110.0588,110.1441,110.0588,110.1441,5393.0
2023-04-21 15:20:00,116.18,116.27,116.16,116.22,5807.0,110.1346,110.2199,110.1156,110.1725,5807.0
2023-04-21 15:25:00,116.23,116.28,116.2,116.23,8832.0,110.182,110.2294,110.1536,110.182,8832.0
2023-04-21 15:30:00,116.23,116.32,116.22,116.22,10492.0,110.182,110.2673,110.1725,110.1725,10492.0
2023-04-21 15:35:00,116.21,116.33,116.18,116.29,11490.0,110.163,110.2768,110.1346,110.2389,11490.0
2023-04-21 15:40:00,116.29,116.37,116.06,116.09,21106.0,110.2389,110.3147,110.0208,110.0493,21106.0
2023-04-21 15:45:00,116.09,116.35,116.08,116.28,44135.0,110.0493,110.2958,110.0398,110.2294,44135.0
2023-04-21 15:50:00,116.28,116.37,116.11,116.17,83211.0,110.2294,110.3147,110.0682,110.1251,83211.0
2023-04-21 15:55:00,116.17,116.19,115.74,115.78,139527.0,110.1251,110.1441,109.7175,109.7554,139527.0
2023-04-24 09:30:00,115.85,116.23,115.85,115.91,14534.0,109.8218,110.182,109.8218,109.8786,14534.0
2023-04-24 09:35:00,116.03,116.17,115.94,116.07,9029.0,109.9924,110.1251,109.9071,110.0303,9029.0
2023-04-24 09:40:00,116.2,116.29,116.01,116.1,1896.0,110.1536,110.2389,109.9734,110.0588,1896.0
2023-04-24 09:45:00,116.17,116.29,116.1,116.25,5263.0,110.1251,110.2389,110.0588,110.201,5263.0
2023-04-24 09:50:00,116.33,116.33,116.21,116.21,1296.0,110.2768,110.2768,110.163,110.163,1296.0
2023-04-24 09:55:00,116.19,116.3,116.16,116.3,1001.0,110.1441,110.2484,110.1156,110.2484,1001.0
2023-04-24 10:00:00,116.24,116.47,116.23,116.43,6184.0,110.1915,110.4095,110.182,110.3716,6184.0
2023-04-24 10:05:00,116.38,116.61,116.36,116.61,5702.0,110.3242,110.5422,110.3052,110.5422,5702.0
2023-04-24 10:10:00,116.62,117.32,116.59,117.32,31662.0,110.5517,111.2153,110.5233,111.2153,31662.0
2023-04-24 10:15:00,117.34,117.37,116.81,116.91,7401.0,111.2342,111.2627,110.7318,110.8266,7401.0
2023-04-24 10:20:00,116.93,116.94,116.55,116.74,13054.0,110.8456,110.855,110.4853,110.6655,13054.0
2023-04-24 10:25:00,116.74,116.88,116.67,116.88,5798.0,110.6655,110.7982,110.5991,110.7982,5798.0
2023-04-24 10:30:00,116.91,116.91,116.48,116.52,5862.0,110.8266,110.8266,110.419,110.4569,5862.0
2023-04-24 10:35:00,116.58,116.64,116.45,116.47,5020.0,110.5138,110.5707,110.3905,110.4095,5020.0
2023-04-24 10:40:00,116.41,116.51,116.2,116.25,9661.0,110.3526,110.4474,110.1536,110.201,9661.0
2023-04-24 10:45:00,116.25,116.37,116.2,116.36,7281.0,110.201,110.3147,110.1536,110.3052,7281.0
2023-04-24 10:50:00,116.4,116.4,116.22,116.23,3343.0,110.3431,110.3431,110.1725,110.182,3343.0
2023-04-24 10:55:00,116.2,116.25,116.14,116.22,10454.0,110.1536,110.201,110.0967,110.1725,10454.0
2023-04-24 11:00:00,116.2,116.26,116.15,116.21,8403.0,110.1536,110.2104,110.1062,110.163,8403.0
2023-04-24 11:05:00,116.17,116.29,116.15,116.21,3218.0,110.1251,110.2389,110.1062,110.163,3218.0
2023-04-24 11:10:00,116.23,116.31,116.2,116.21,4470.0,110.182,110.2578,110.1536,110.163,4470.0
2023-04-24 11:15:00,116.2,116.2,115.99,116.06,10519.0,110.1536,110.1536,109.9545,110.0208,10519.0
2023-04-24 11:20:00,115.97,115.98,115.85,115.85,2637.0,109.9355,109.945,109.8218,109.8218,2637.0
2023-04-24 11:25:00,115.9,116.02,115.9,115.96,5973.0,109.8692,109.9829,109.8692,109.926,5973.0
2023-04-24 11:30:00,115.96,116.0,115.92,115.95,2620.0,109.926,109.964,109.8881,109.9166,2620.0
2023-04-24 11:35:00,115.92,115.95,115.81,115.9,6594.0,109.8881,109.9166,109.7838,109.8692,6594.0
2023-04-24 11:40:00,115.87,115.96,115.86,115.91,8286.0,109.8407,109.926,109.8312,109.8786,8286.0
2023-04-24 11:45:00,115.89,116.08,115.86,116.07,15399.0,109.8597,110.0398,109.8312,110.0303,15399.0
2023-04-24 11:50:00,116.08,116.26,116.07,116.23,3099.0,110.0398,110.2104,110.0303,110.182,3099.0
2023-04-24 11:55:00,116.23,116.26,116.08,116.11,6561.0,110.182,110.2104,110.0398,110.0682,6561.0
2023-04-24 12:00:00,116.13,116.23,116.07,116.23,2234.0,110.0872,110.182,110.0303,110.182,2234.0
2023-04-24 12:05:00,116.23,116.23,116.07,116.09,2560.0,110.182,110.182,110.0303,110.0493,2560.0
2023-04-24 12:10:00,116.05,116.13,115.98,116.13,2700.0,110.0114,110.0872,109.945,110.0872,2700.0
2023-04-24 12:15:00,116.11,116.24,116.06,116.15,10959.0,110.0682,110.1915,110.0208,110.1062,10959.0
2023-04-24 12:20:00,116.14,116.16,116.05,116.16,3751.0,110.0967,110.1156,110.0114,110.1156,3751.0
2023-04-24 12:25:00,116.23,116.3,116.17,116.26,2523.0,110.182,110.2484,110.1251,110.2104,2523.0
2023-04-24 12:30:00,116.23,116.27,116.21,116.24,1787.0,110.182,110.2199,110.163,110.1915,1787.0
2023-04-24 12:35:00,116.28,116.4,116.28,116.39,5941.0,110.2294,110.3431,110.2294,110.3337,5941.0
2023-04-24 12:40:00,116.42,116.47,116.27,116.28,6328.0,110.3621,110.4095,110.2199,110.2294,6328.0
2023-04-24 12:45:00,116.32,116.34,116.26,116.26,4009.0,110.2673,110.2863,110.2104,110.2104,4009.0
2023-04-24 12:50:00,116.27,116.33,116.26,116.3,2467.0,110.2199,110.2768,110.2104,110.2484,2467.0
2023-04-24 12:55:00,116.32,116.37,116.21,116.21,3468.0,110.2673,110.3147,110.163,110.163,3468.0
2023-04-24 13:00:00,116.22,116.28,116.18,116.2,2289.0,110.1725,110.2294,110.1346,110.1536,2289.0
2023-04-24 13:05:00,116.2,116.2,116.11,116.11,2672.0,110.1536,110.1536,110.0682,110.0682,2672.0
2023-04-24 13:10:00,116.05,116.05,116.0,116.03,861.0,110.0114,110.0114,109.964,109.9924,861.0
2023-04-24 13:15:00,115.97,116.01,115.94,115.96,3364.0,109.9355,109.9734,109.9071,109.926,3364.0
2023-04-24 13:20:00,115.99,116.06,115.99,116.04,2650.0,109.9545,110.0208,109.9545,110.0019,2650.0
2023-04-24 13:25:00,116.05,116.06,116.0,116.06,3081.0,110.0114,110.0208,109.964,110.0208,3081.0
2023-04-24 13:30:00,116.06,116.19,116.05,116.05,4975.0,110.0208,110.1441,110.0114,110.0114,4975.0
2023-04-24 13:35:00,116.04,116.16,116.04,116.16,2145.0,110.0019,110.1156,110.0019,110.1156,2145.0
2023-04-24 13:40:00,116.15,116.2,116.14,116.19,6758.0,110.1062,110.1536,110.0967,110.1441,6758.0
2023-04-24 13:45:00,116.17,116.21,116.11,116.2,4315.0,110.1251,110.163,110.0682,110.1536,4315.0
2023-04-24 13:50:00,116.2,116.2,116.11,116.12,2470.0,110.1536,110.1536,110.0682,110.0777,2470.0
2023-04-24 13:55:00,116.14,116.2,116.1,116.1,4333.0,110.0967,110.1536,110.0588,110.0588,4333.0
2023-04-24 14:00:00,116.1,116.11,116.03,116.03,1515.0,110.0588,110.0682,109.9924,109.9924,1515.0
2023-04-24 14:05:00,116.06,116.1,115.91,115.95,7364.0,110.0208,110.0588,109.8786,109.9166,7364.0
2023-04-24 14:10:00,115.96,115.96,115.82,115.82,9201.0,109.926,109.926,109.7933,109.7933,9201.0
2023-04-24 14:15:00,115.85,115.9,115.8,115.8,4668.0,109.8218,109.8692,109.7744,109.7744,4668.0
2023-04-24 14:20:00,115.83,115.83,115.75,115.79,3247.0,109.8028,109.8028,109.727,109.7649,3247.0
2023-04-24 14:25:00,115.76,115.87,115.76,115.84,3127.0,109.7365,109.8407,109.7365,109.8123,3127.0
2023-04-24 14:30:00,115.81,115.89,115.8,115.88,4097.0,109.7838,109.8597,109.7744,109.8502,4097.0
2023-04-24 14:35:00,115.92,115.92,115.85,115.88,4950.0,109.8881,109.8881,109.8218,109.8502,4950.0
2023-04-24 14:40:00,115.85,115.88,115.82,115.84,4788.0,109.8218,109.8502,109.7933,109.8123,4788.0
2023-04-24 14:45:00,115.82,115.93,115.82,115.89,4664.0,109.7933,109.8976,109.7933,109.8597,4664.0
2023-04-24 14:50:00,115.89,115.89,115.81,115.85,6261.0,109.8597,109.8597,109.7838,109.8218,6261.0
2023-04-24 14:55:00,115.89,115.89,115.8,115.86,4666.0,109.8597,109.8597,109.7744,109.8312,4666.0
2023-04-24 15:00:00,115.89,115.95,115.88,115.94,3544.0,109.8597,109.9166,109.8502,109.9071,3544.0
2023-04-24 15:05:00,115.96,116.02,115.9,115.98,5584.0,109.926,109.9829,109.8692,109.945,5584.0
2023-04-24 15:10:00,116.01,116.16,115.98,116.11,6010.0,109.9734,110.1156,109.945,110.0682,6010.0
2023-04-24 15:15:00,116.12,116.21,116.07,116.15,4934.0,110.0777,110.163,110.0303,110.1062,4934.0
2023-04-24 15:20:00,116.15,116.17,116.02,116.05,7663.0,110.1062,110.1251,109.9829,110.0114,7663.0
2023-04-24 15:25:00,116.06,116.12,116.02,116.07,4940.0,110.0208,110.0777,109.9829,110.0303,4940.0
2023-04-24 15:30:00,116.08,116.17,116.08,116.08,10694.0,110.0398,110.1251,110.0398,110.0398,10694.0
2023-04-24 15:35:00,116.09,116.14,116.0,116.06,9173.0,110.0493,110.0967,109.964,110.0208,9173.0
2023-04-24 15:40:00,116.05,116.13,116.04,116.1,6563.0,110.0114,110.0872,110.0019,110.0588,6563.0
2023-04-24 15:45:00,116.1,116.16,116.07,116.08,16255.0,110.0588,110.1156,110.0303,110.0398,16255.0
2023-04-24 15:50:00,116.05,116.05,115.82,115.86,28904.0,110.0114,110.0114,109.7933,109.8312,28904.0
2023-04-24 15:55:00,115.86,115.96,115.83,115.92,63157.0,109.8312,109.926,109.8028,109.8881,63157.0
2023-04-25 09:30:00,115.2,115.71,115.03,115.22,21383.0,109.2056,109.6891,109.0444,109.2245,21383.0
2023-04-25 09:35:00,115.47,115.81,115.4,115.42,5205.0,109.4615,109.7838,109.3952,109.4141,5205.0
2023-04-25 09:40:00,115.41,115.5,115.32,115.33,2053.0,109.4047,109.49,109.3193,109.3288,2053.0
2023-04-25 09:45:00,115.29,115.42,115.15,115.42,2909.0,109.2909,109.4141,109.1582,109.4141,2909.0
2023-04-25 09:50:00,115.33,115.53,115.33,115.48,2094.0,109.3288,109.5184,109.3288,109.471,2094.0
2023-04-25 09:55:00,115.52,115.69,115.44,115.64,1758.0,109.5089,109.6701,109.4331,109.6227,1758.0
2023-04-25 10:00:00,115.76,115.95,115.72,115.75,8179.0,109.7365,109.9166,109.6985,109.727,8179.0
2023-04-25 10:05:00,115.79,115.92,115.74,115.82,9664.0,109.7649,109.8881,109.7175,109.7933,9664.0
2023-04-25 10:10:00,115.76,115.8,115.62,115.74,10230.0,109.7365,109.7744,109.6037,109.7175,10230.0
2023-04-25 10:15:00,115.72,115.9,115.7,115.89,3850.0,109.6985,109.8692,109.6796,109.8597,3850.0
2023-04-25 10:20:00,115.91,116.03,115.91,115.98,12528.0,109.8786,109.9924,109.8786,109.945,12528.0
2023-04-25 10:25:00,116.04,116.12,115.98,116.0,12433.0,110.0019,110.0777,109.945,109.964,12433.0
2023-04-25 10:30:00,115.99,116.03,115.83,115.87,17499.0,109.9545,109.9924,109.8028,109.8407,17499.0
2023-04-25 10:35:00,115.86,115.96,115.76,115.81,12912.0,109.8312,109.926,109.7365,109.7838,12912.0
2023-04-25 10:40:00,115.82,115.84,115.38,115.48,5265.0,109.7933,109.8123,109.3762,109.471,5265.0
2023-04-25 10:45:00,115.5,115.56,115.43,115.44,2745.0,109.49,109.5469,109.4236,109.4331,2745.0
2023-04-25 10:50:00,115.49,115.57,115.44,115.53,2445.0,109.4805,109.5563,109.4331,109.5184,2445.0
2023-04-25 10:55:00,115.5,115.71,115.46,115.71,6024.0,109.49,109.6891,109.4521,109.6891,6024.0
2023-04-25 11:00:00,115.74,115.74,115.48,115.57,3829.0,109.7175,109.7175,109.471,109.5563,3829.0
2023-04-25 11:05:00,115.57,115.65,115.56,115.65,925.0,109.5563,109.6322,109.5469,109.6322,925.0
2023-04-25 11:10:00,115.66,115.82,115.63,115.82,3221.0,109.6417,109.7933,109.6132,109.7933,3221.0
2023-04-25 11:15:00,115.8,115.85,115.79,115.79,2407.0,109.7744,109.8218,109.7649,109.7649,2407.0
2023-04-25 11:20:00,115.83,115.83,115.5,115.54,8064.0,109.8028,109.8028,109.49,109.5279,8064.0
2023-04-25 11:25:00,115.54,115.63,115.5,115.56,2598.0,109.5279,109.6132,109.49,109.5469,2598.0
2023-04-25 11:30:00,115.56,115.57,115.36,115.37,3397.0,109.5469,109.5563,109.3573,109.3667,3397.0
2023-04-25 11:35:00,115.36,115.41,115.22,115.23,2961.0,109.3573,109.4047,109.2245,109.234,2961.0
2023-04-25 11:40:00,115.29,115.33,115.12,115.18,2575.0,109.2909,109.3288,109.1298,109.1866,2575.0
2023-04-25 11:45:00,115.16,115.3,115.15,115.3,1506.0,109.1677,109.3004,109.1582,109.3004,1506.0
2023-04-25 11:50:00,115.29,115.33,115.19,115.31,2223.0,109.2909,109.3288,109.1961,109.3099,2223.0
2023-04-25 11:55:00,115.36,115.38,115.22,115.22,2071.0,109.3573,109.3762,109.2245,109.2245,2071.0
2023-04-25 12:00:00,115.2,115.24,115.13,115.19,3223.0,109.2056,109.2435,109.1392,109.1961,3223.0
2023-04-25 12:05:00,115.19,115.22,115.15,115.22,1227.0,109.1961,109.2245,109.1582,109.2245,1227.0
2023-04-25 12:10:00,115.2,115.29,115.16,115.21,4336.0,109.2056,109.2909,109.1677,109.2151,4336.0
2023-04-25 12:15:00,115.25,115.33,115.25,115.3,2000.0,109.253,109.3288,109.253,109.3004,2000.0
2023-04-25 12:20:00,115.34,115.36,115.31,115.33,1677.0,109.3383,109.3573,109.3099,109.3288,1677.0
2023-04-25 12:25:00,115.32,115.33,115.27,115.27,2885.0,109.3193,109.3288,109.2719,109.2719,2885.0
2023-04-25 12:30:00,115.26,115.27,115.23,115.27,2042.0,109.2625,109.2719,109.234,109.2719,2042.0
2023-04-25 12:35:00,115.26,115.37,115.26,115.35,4599.0,109.2625,109.3667,109.2625,109.3478,4599.0
2023-04-25 12:40:00,115.31,115.48,115.3,115.43,2555.0,109.3099,109.471,109.3004,109.4236,2555.0
2023-04-25 12:45:00,115.42,115.43,115.3,115.31,2228.0,109.4141,109.4236,109.3004,109.3099,2228.0
2023-04-25 12:50:00,115.29,115.29,115.23,115.23,3046.0,109.2909,109.2909,109.234,109.234,3046.0
2023-04-25 12:55:00,115.2,115.21,115.1,115.1,2992.0,109.2056,109.2151,109.1108,109.1108,2992.0
2023-04-25 13:00:00,115.11,115.16,115.06,115.14,3792.0,109.1203,109.1677,109.0729,109.1487,3792.0
2023-04-25 13:05:00,115.12,115.15,114.93,114.94,2403.0,109.1298,109.1582,108.9496,108.9591,2403.0
2023-04-25 13:10:00,114.92,114.92,114.61,114.64,2383.0,108.9402,108.9402,108.6463,108.6747,2383.0
2023-04-25 13:15:00,114.59,114.59,114.32,114.41,3438.0,108.6273,108.6273,108.3714,108.4567,3438.0
2023-04-25 13:20:00,114.47,114.5,114.42,114.44,6475.0,108.5136,108.542,108.4662,108.4851,6475.0
2023-04-25 13:25:00,114.5,114.7,114.45,114.7,3403.0,108.542,108.7316,108.4946,108.7316,3403.0
2023-04-25 13:30:00,114.67,114.73,114.6,114.67,2344.0,108.7032,108.76,108.6368,108.7032,2344.0
2023-04-25 13:35:00,114.68,114.74,114.68,114.7,3032.0,108.7126,108.7695,108.7126,108.7316,3032.0
2023-04-25 13:40:00,114.73,114.86,114.68,114.75,9611.0,108.76,108.8833,108.7126,108.779,9611.0
2023-04-25 13:45:00,114.79,114.84,114.59,114.64,4797.0,108.8169,108.8643,108.6273,108.6747,4797.0
2023-04-25 13:50:00,114.61,114.66,114.56,114.61,4720.0,108.6463,108.6937,108.5989,108.6463,4720.0
2023-04-25 13:55:00,114.66,114.67,114.61,114.62,2012.0,108.6937,108.7032,108.6463,108.6558,2012.0
2023-04-25 14:00:00,114.62,114.63,114.48,114.5,4923.0,108.6558,108.6653,108.5231,108.542,4923.0
2023-04-25 14:05:00,114.5,114.63,114.5,114.55,5605.0,108.542,108.6653,108.542,108.5894,5605.0
2023-04-25 14:10:00,114.56,114.73,114.56,114.73,4514.0,108.5989,108.76,108.5989,108.76,4514.0
2023-04-25 14:15:00,114.75,114.85,114.74,114.76,2959.0,108.779,108.8738,108.7695,108.7885,2959.0
2023-04-25 14:20:00,114.73,114.81,114.67,114.76,7310.0,108.76,108.8359,108.7032,108.7885,7310.0
2023-04-25 14:25:00,114.76,114.97,114.75,114.96,2681.0,108.7885,108.9876,108.779,108.9781,2681.0
2023-04-25 14:30:00,114.97,115.03,114.94,114.97,3055.0,108.9876,109.0444,108.9591,108.9876,3055.0
2023-04-25 14:35:00,114.97,114.99,114.9,114.95,4412.0,108.9876,109.0065,108.9212,108.9686,4412.0
2023-04-25 14:40:00,114.93,114.93,114.74,114.81,3981.0,108.9496,108.9496,108.7695,108.8359,3981.0
2023-04-25 14:45:00,114.82,114.88,114.77,114.88,4675.0,108.8454,108.9022,108.798,108.9022,4675.0
2023-04-25 14:50:00,114.89,114.98,114.84,114.84,4094.0,108.9117,108.997,108.8643,108.8643,4094.0
2023-04-25 14:55:00,114.83,114.88,114.79,114.83,3411.0,108.8548,108.9022,108.8169,108.8548,3411.0
2023-04-25 15:00:00,114.8,114.93,114.74,114.74,4359.0,108.8264,108.9496,108.7695,108.7695,4359.0
2023-04-25 15:05:00,114.8,114.86,114.75,114.86,2990.0,108.8264,108.8833,108.779,108.8833,2990.0
2023-04-25 15:10:00,114.89,114.9,114.76,114.85,3617.0,108.9117,108.9212,108.7885,108.8738,3617.0
2023-04-25 15:15:00,114.87,114.95,114.84,114.9,3936.0,108.8928,108.9686,108.8643,108.9212,3936.0
2023-04-25 15:20:00,114.91,115.02,114.89,115.02,4283.0,108.9307,109.035,108.9117,109.035,4283.0
2023-04-25 15:25:00,115.0,115.02,114.82,114.87,5493.0,109.016,109.035,108.8454,108.8928,5493.0
2023-04-25 15:30:00,114.89,114.99,114.82,114.97,12428.0,108.9117,109.0065,108.8454,108.9876,12428.0
2023-04-25 15:35:00,114.91,115.09,114.89,115.08,12276.0,108.9307,109.1013,108.9117,109.0918,12276.0
2023-04-25 15:40:00,115.08,115.12,114.97,115.01,17810.0,109.0918,109.1298,108.9876,109.0255,17810.0
2023-04-25 15:45:00,115.02,115.15,114.85,114.85,20437.0,109.035,109.1582,108.8738,108.8738,20437.0
2023-04-25 15:50:00,114.83,115.02,114.81,114.9,27702.0,108.8548,109.035,108.8359,108.9212,27702.0
2023-04-25 15:55:00,114.92,115.06,114.86,114.89,79992.0,108.9402,109.0729,108.8833,108.9117,79992.0
2023-04-26 09:30:00,114.13,115.61,114.13,115.43,17372.0,108.1913,109.5943,108.1913,109.4236,17372.0
2023-04-26 09:35:00,115.18,115.3,114.98,115.29,2589.0,109.1866,109.3004,108.997,109.2909,2589.0
2023-04-26 09:40:00,115.18,115.35,115.12,115.22,4224.0,109.1866,109.3478,109.1298,109.2245,4224.0
2023-04-26 09:45:00,115.34,115.34,114.98,115.26,4218.0,109.3383,109.3383,108.997,109.2625,4218.0
2023-04-26 09:50:00,115.12,115.12,114.96,115.04,1774.0,109.1298,109.1298,108.9781,109.0539,1774.0
2023-04-26 09:55:00,114.94,114.94,114.55,114.73,2894.0,108.9591,108.9591,108.5894,108.76,2894.0
2023-04-26 10:00:00,114.76,114.76,114.59,114.65,1802.0,108.7885,108.7885,108.6273,108.6842,1802.0
2023-04-26 10:05:00,114.65,114.77,114.22,114.34,5899.0,108.6842,108.798,108.2766,108.3903,5899.0
2023-04-26 10:10:00,114.28,114.32,114.1,114.1,5651.0,108.3335,108.3714,108.1628,108.1628,5651.0
2023-04-26 10:15:00,114.01,114.18,113.99,114.18,2868.0,108.0775,108.2387,108.0586,108.2387,2868.0
2023-04-26 10:20:00,114.16,114.33,114.08,114.09,5594.0,108.2197,108.3809,108.1439,108.1533,5594.0
2023-04-26 10:25:00,114.01,114.2,113.96,114.06,3232.0,108.0775,108.2576,108.0301,108.1249,3232.0
2023-04-26 10:30:00,114.18,114.34,114.18,114.24,2717.0,108.2387,108.3903,108.2387,108.2955,2717.0
2023-04-26 10:35:00,114.28,114.55,114.28,114.37,4304.0,108.3335,108.5894,108.3335,108.4188,4304.0
2023-04-26 10:40:00,114.32,114.49,114.24,114.48,2983.0,108.3714,108.5325,108.2955,108.5231,2983.0
2023-04-26 10:45:00,114.5,114.54,114.26,114.26,2973.0,108.542,108.5799,108.3145,108.3145,2973.0
2023-04-26 10:50:00,114.28,114.46,114.27,114.41,6158.0,108.3335,108.5041,108.324,108.4567,6158.0
2023-04-26 10:55:00,114.43,114.62,114.43,114.62,2201.0,108.4757,108.6558,108.4757,108.6558,2201.0
2023-04-26 11:00:00,114.68,114.7,114.55,114.55,1825.0,108.7126,108.7316,108.5894,108.5894,1825.0
2023-04-26 11:05:00,114.66,114.8,114.61,114.76,1891.0,108.6937,108.8264,108.6463,108.7885,1891.0
2023-04-26 11:10:00,114.74,114.83,114.7,114.71,2830.0,108.7695,108.8548,108.7316,108.7411,2830.0
2023-04-26 11:15:00,114.76,114.87,114.75,114.79,2522.0,108.7885,108.8928,108.779,108.8169,2522.0
2023-04-26 11:20:00,114.82,114.93,114.79,114.85,3032.0,108.8454,108.9496,108.8169,108.8738,3032.0
2023-04-26 11:25:00,114.82,114.89,114.82,114.87,2961.0,108.8454,108.9117,108.8454,108.8928,2961.0
2023-04-26 11:30:00,114.87,114.9,114.77,114.77,2221.0,108.8928,108.9212,108.798,108.798,2221.0
2023-04-26 11:35:00,114.81,114.81,114.52,114.55,1325.0,108.8359,108.8359,108.561,108.5894,1325.0
2023-04-26 11:40:00,114.59,114.68,114.57,114.58,2893.0,108.6273,108.7126,108.6084,108.6179,2893.0
2023-04-26 11:45:00,114.58,114.77,114.58,114.62,1618.0,108.6179,108.798,108.6179,108.6558,1618.0
2023-04-26 11:50:00,114.61,114.69,114.58,114.6,2320.0,108.6463,108.7221,108.6179,108.6368,2320.0
2023-04-26 11:55:00,114.62,114.68,114.59,114.65,1881.0,108.6558,108.7126,108.6273,108.6842,1881.0
2023-04-26 12:00:00,114.66,114.78,114.61,114.61,3153.0,108.6937,108.8074,108.6463,108.6463,3153.0
2023-04-26 12:05:00,114.71,114.73,114.61,114.62,1272.0,108.7411,108.76,108.6463,108.6558,1272.0
2023-04-26 12:10:00,114.54,114.64,114.45,114.47,1728.0,108.5799,108.6747,108.4946,108.5136,1728.0
2023-04-26 12:15:00,114.5,114.56,114.34,114.37,3189.0,108.542,108.5989,108.3903,108.4188,3189.0
2023-04-26 12:20:00,114.3,114.3,114.17,114.22,1097.0,108.3524,108.3524,108.2292,108.2766,1097.0
2023-04-26 12:25:00,114.18,114.25,114.1,114.1,1416.0,108.2387,108.305,108.1628,108.1628,1416.0
2023-04-26 12:30:00,114.16,114.18,114.11,114.13,2475.0,108.2197,108.2387,108.1723,108.1913,2475.0
2023-04-26 12:35:00,114.11,114.23,114.08,114.22,1226.0,108.1723,108.2861,108.1439,108.2766,1226.0
2023-04-26 12:40:00,114.27,114.33,114.23,114.31,1624.0,108.324,108.3809,108.2861,108.3619,1624.0
2023-04-26 12:45:00,114.28,114.28,114.23,114.28,841.0,108.3335,108.3335,108.2861,108.3335,841.0
2023-04-26 12:50:00,114.29,114.32,114.27,114.28,2343.0,108.3429,108.3714,108.324,108.3335,2343.0
2023-04-26 12:55:00,114.26,114.31,114.2,114.24,3122.0,108.3145,108.3619,108.2576,108.2955,3122.0
2023-04-26 13:00:00,114.26,114.3,114.26,114.29,3330.0,108.3145,108.3524,108.3145,108.3429,3330.0
2023-04-26 13:05:00,114.26,114.28,114.07,114.07,1250.0,108.3145,108.3335,108.1344,108.1344,1250.0
2023-04-26 13:10:00,114.11,114.14,114.02,114.06,2493.0,108.1723,108.2007,108.087,108.1249,2493.0
2023-04-26 13:15:00,114.04,114.05,113.97,114.02,1732.0,108.106,108.1154,108.0396,108.087,1732.0
2023-04-26 13:20:00,113.96,114.05,113.89,113.93,3443.0,108.0301,108.1154,107.9638,108.0017,3443.0
2023-04-26 13:25:00,113.94,114.02,113.93,114.02,3144.0,108.0112,108.087,108.0017,108.087,3144.0
2023-04-26 13:30:00,114.02,114.11,113.97,114.11,3640.0,108.087,108.1723,108.0396,108.1723,3640.0
2023-04-26 13:35:00,114.11,114.2,114.11,114.17,2422.0,108.1723,108.2576,108.1723,108.2292,2422.0
2023-04-26 13:40:00,114.16,114.22,114.14,114.21,1306.0,108.2197,108.2766,108.2007,108.2671,1306.0
2023-04-26 13:45:00,114.19,114.22,114.06,114.07,3685.0,108.2481,108.2766,108.1249,108.1344,3685.0
2023-04-26 13:50:00,114.06,114.06,113.89,113.95,6290.0,108.1249,108.1249,107.9638,108.0206,6290.0
2023-04-26 13:55:00,113.92,113.97,113.85,113.89,7134.0,107.9922,108.0396,107.9258,107.9638,7134.0
2023-04-26 14:00:00,113.88,113.92,113.84,113.88,3916.0,107.9543,107.9922,107.9164,107.9543,3916.0
2023-04-26 14:05:00,113.88,113.91,113.8,113.81,3664.0,107.9543,107.9827,107.8784,107.8879,3664.0
2023-04-26 14:10:00,113.8,113.84,113.68,113.84,5178.0,107.8784,107.9164,107.7647,107.9164,5178.0
2023-04-26 14:15:00,113.79,113.79,113.71,113.71,1699.0,107.869,107.869,107.7931,107.7931,1699.0
2023-04-26 14:20:00,113.73,113.81,113.63,113.77,3951.0,107.8121,107.8879,107.7173,107.85,3951.0
2023-04-26 14:25:00,113.79,113.9,113.79,113.87,2900.0,107.869,107.9732,107.869,107.9448,2900.0
2023-04-26 14:30:00,113.82,113.93,113.82,113.9,3779.0,107.8974,108.0017,107.8974,107.9732,3779.0
2023-04-26 14:35:00,113.84,113.9,113.67,113.68,4538.0,107.9164,107.9732,107.7552,107.7647,4538.0
2023-04-26 14:40:00,113.65,113.65,113.5,113.57,5227.0,107.7362,107.7362,107.594,107.6604,5227.0
2023-04-26 14:45:00,113.54,113.62,113.5,113.57,3485.0,107.632,107.7078,107.594,107.6604,3485.0
2023-04-26 14:50:00,113.52,113.52,113.46,113.51,5455.0,107.613,107.613,107.5561,107.6035,5455.0
2023-04-26 14:55:00,113.46,113.63,113.43,113.63,6355.0,107.5561,107.7173,107.5277,107.7173,6355.0
2023-04-26 15:00:00,113.62,113.68,113.56,113.68,5989.0,107.7078,107.7647,107.6509,107.7647,5989.0
2023-04-26 15:05:00,113.67,113.78,113.6,113.78,5918.0,107.7552,107.8595,107.6888,107.8595,5918.0
2023-04-26 15:10:00,113.78,113.96,113.75,113.88,6911.0,107.8595,108.0301,107.831,107.9543,6911.0
2023-04-26 15:15:00,113.88,113.9,113.65,113.65,5816.0,107.9543,107.9732,107.7362,107.7362,5816.0
2023-04-26 15:20:00,113.65,113.76,113.62,113.68,7257.0,107.7362,107.8405,107.7078,107.7647,7257.0
2023-04-26 15:25:00,113.71,113.88,113.7,113.82,4326.0,107.7931,107.9543,107.7836,107.8974,4326.0
2023-04-26 15:30:00,113.83,113.84,113.69,113.74,6003.0,107.9069,107.9164,107.7742,107.8216,6003.0
2023-04-26 15:35:00,113.7,113.78,113.66,113.78,12222.0,107.7836,107.8595,107.7457,107.8595,12222.0
2023-04-26 15:40:00,113.79,113.91,113.75,113.86,10259.0,107.869,107.9827,107.831,107.9353,10259.0
2023-04-26 15:45:00,113.84,113.93,113.81,113.91,13325.0,107.9164,108.0017,107.8879,107.9827,13325.0
2023-04-26 15:50:00,113.9,114.08,113.79,114.08,30649.0,107.9732,108.1439,107.869,108.1439,30649.0
2023-04-26 15:55:00,114.07,114.26,114.05,114.05,73328.0,108.1344,108.3145,108.1154,108.1154,73328.0
2023-04-27 09:30:00,113.86,114.57,113.62,113.91,18811.0,107.9353,108.6084,107.7078,107.9827,18811.0
2023-04-27 09:35:00,114.02,114.28,113.84,114.11,13465.0,108.087,108.3335,107.9164,108.1723,13465.0
2023-04-27 09:40:00,114.04,114.28,114.02,114.09,8320.0,108.106,108.3335,108.087,108.1533,8320.0
2023-04-27 09:45:00,113.94,114.0,113.82,113.86,13737.0,108.0112,108.068,107.8974,107.9353,13737.0
2023-04-27 09:50:00,113.93,114.43,113.81,114.33,12720.0,108.0017,108.4757,107.8879,108.3809,12720.0
2023-04-27 09:55:00,114.73,114.85,114.57,114.78,3396.0,108.76,108.8738,108.6084,108.8074,3396.0
2023-04-27 10:00:00,114.89,114.97,114.59,114.64,4322.0,108.9117,108.9876,108.6273,108.6747,4322.0
2023-04-27 10:05:00,114.71,114.71,114.5,114.5,6175.0,108.7411,108.7411,108.542,108.542,6175.0
2023-04-27 10:10:00,114.45,114.59,114.42,114.59,2625.0,108.4946,108.6273,108.4662,108.6273,2625.0
2023-04-27 10:15:00,114.63,114.63,114.42,114.53,2961.0,108.6653,108.6653,108.4662,108.5705,2961.0
2023-04-27 10:20:00,114.53,114.53,114.38,114.44,2636.0,108.5705,108.5705,108.4283,108.4851,2636.0
2023-04-27 10:25:00,114.38,114.51,114.37,114.49,6056.0,108.4283,108.5515,108.4188,108.5325,6056.0
2023-04-27 10:30:00,114.55,114.75,114.51,114.61,4214.0,108.5894,108.779,108.5515,108.6463,4214.0
2023-04-27 10:35:00,114.57,114.63,114.38,114.38,3772.0,108.6084,108.6653,108.4283,108.4283,3772.0
2023-04-27 10:40:00,114.33,114.41,114.11,114.12,5579.0,108.3809,108.4567,108.1723,108.1818,5579.0
2023-04-27 10:45:00,114.19,114.27,114.08,114.09,3696.0,108.2481,108.324,108.1439,108.1533,3696.0
2023-04-27 10:50:00,114.18,114.22,113.89,113.92,4925.0,108.2387,108.2766,107.9638,107.9922,4925.0
2023-04-27 10:55:00,113.9,114.03,113.88,114.02,11153.0,107.9732,108.0965,107.9543,108.087,11153.0
2023-04-27 11:00:00,114.07,114.17,114.04,114.06,12089.0,108.1344,108.2292,108.106,108.1249,12089.0
2023-04-27 11:05:00,114.07,114.16,114.05,114.16,4459.0,108.1344,108.2197,108.1154,108.2197,4459.0
2023-04-27 11:10:00,114.19,114.23,113.9,113.9,7267.0,108.2481,108.2861,107.9732,107.9732,7267.0
2023-04-27 11:15:00,113.89,113.96,113.84,113.89,3649.0,107.9638,108.0301,107.9164,107.9638,3649.0
2023-04-27 11:20:00,113.89,114.04,113.87,114.04,8131.0,107.9638,108.106,107.9448,108.106,8131.0
2023-04-27 11:25:00,114.08,114.26,114.05,114.26,8792.0,108.1439,108.3145,108.1154,108.3145,8792.0
2023-04-27 11:30:00,114.31,114.48,114.29,114.36,4884.0,108.3619,108.5231,108.3429,108.4093,4884.0
2023-04-27 11:35:00,114.34,114.44,114.33,114.44,3739.0,108.3903,108.4851,108.3809,108.4851,3739.0
2023-04-27 11:40:00,114.42,114.49,114.34,114.49,3859.0,108.4662,108.5325,108.3903,108.5325,3859.0
2023-04-27 11:45:00,114.45,114.47,114.34,114.42,4613.0,108.4946,108.5136,108.3903,108.4662,4613.0
2023-04-27 11:50:00,114.42,114.5,114.39,114.44,3776.0,108.4662,108.542,108.4377,108.4851,3776.0
2023-04-27 11:55:00,114.54,114.8,114.51,114.78,8333.0,108.5799,108.8264,108.5515,108.8074,8333.0
2023-04-27 12:00:00,114.81,115.11,114.81,115.05,2155.0,108.8359,109.1203,108.8359,109.0634,2155.0
2023-04-27 12:05:00,115.08,115.15,114.98,115.01,3763.0,109.0918,109.1582,108.997,109.0255,3763.0
2023-04-27 12:10:00,114.98,115.01,114.92,114.93,2409.0,108.997,109.0255,108.9402,108.9496,2409.0
2023-04-27 12:15:00,114.94,115.0,114.91,115.0,2360.0,108.9591,109.016,108.9307,109.016,2360.0
2023-04-27 12:20:00,115.0,115.01,114.89,114.91,4370.0,109.016,109.0255,108.9117,108.9307,4370.0
2023-04-27 12:25:00,114.93,114.98,114.92,114.94,2113.0,108.9496,108.997,108.9402,108.9591,2113.0
2023-04-27 12:30:00,114.97,114.98,114.91,114.95,3438.0,108.9876,108.997,108.9307,108.9686,3438.0
2023-04-27 12:35:00,114.98,115.01,114.82,114.87,3742.0,108.997,109.0255,108.8454,108.8928,3742.0
2023-04-27 12:40:00,114.88,114.92,114.84,114.84,2660.0,108.9022,108.9402,108.8643,108.8643,2660.0
2023-04-27 12:45:00,114.87,114.91,114.8,114.91,3261.0,108.8928,108.9307,108.8264,108.9307,3261.0
2023-04-27 12:50:00,114.91,115.06,114.9,114.95,2652.0,108.9307,109.0729,108.9212,108.9686,2652.0
2023-04-27 12:55:00,114.96,115.02,114.87,115.01,2545.0,108.9781,109.035,108.8928,109.0255,2545.0
2023-04-27 13:00:00,115.02,115.04,114.94,115.0,2406.0,109.035,109.0539,108.9591,109.016,2406.0
2023-04-27 13:05:00,115.01,115.06,114.95,115.03,2817.0,109.0255,109.0729,108.9686,109.0444,2817.0
2023-04-27 13:10:00,115.01,115.01,114.95,114.99,9404.0,109.0255,109.0255,108.9686,109.0065,9404.0
2023-04-27 13:15:00,115.0,115.05,114.88,114.91,5733.0,109.016,109.0634,108.9022,108.9307,5733.0
2023-04-27 13:20:00,114.91,114.93,114.82,114.82,2845.0,108.9307,108.9496,108.8454,108.8454,2845.0
2023-04-27 13:25:00,114.81,114.94,114.8,114.89,5677.0,108.8359,108.9591,108.8264,108.9117,5677.0
2023-04-27 13:30:00,114.93,114.99,114.92,114.98,4163.0,108.9496,109.0065,108.9402,108.997,4163.0
2023-04-27 13:35:00,114.97,115.16,114.95,115.14,5940.0,108.9876,109.1677,108.9686,109.1487,5940.0
2023-04-27 13:40:00,115.14,115.33,115.13,115.33,4021.0,109.1487,109.3288,109.1392,109.3288,4021.0
2023-04-27 13:45:00,115.34,115.38,115.28,115.31,3055.0,109.3383,109.3762,109.2814,109.3099,3055.0
2023-04-27 13:50:00,115.32,115.34,115.28,115.28,2414.0,109.3193,109.3383,109.2814,109.2814,2414.0
2023-04-27 13:55:00,115.33,115.34,115.03,115.04,16755.0,109.3288,109.3383,109.0444,109.0539,16755.0
2023-04-27 14:00:00,115.0,115.03,114.94,115.0,4001.0,109.016,109.0444,108.9591,109.016,4001.0
2023-04-27 14:05:00,115.02,115.1,115.0,115.02,2422.0,109.035,109.1108,109.016,109.035,2422.0
2023-04-27 14:10:00,115.03,115.1,115.02,115.06,2424.0,109.0444,109.1108,109.035,109.0729,2424.0
2023-04-27 14:15:00,115.06,115.26,115.04,115.2,8038.0,109.0729,109.2625,109.0539,109.2056,8038.0
2023-04-27 14:20:00,115.23,115.23,115.1,115.17,13761.0,109.234,109.234,109.1108,109.1772,13761.0
2023-04-27 14:25:00,115.16,115.33,115.15,115.31,13703.0,109.1677,109.3288,109.1582,109.3099,13703.0
2023-04-27 14:30:00,115.29,115.31,115.21,115.3,16314.0,109.2909,109.3099,109.2151,109.3004,16314.0
2023-04-27 14:35:00,115.27,115.42,115.26,115.4,5904.0,109.2719,109.4141,109.2625,109.3952,5904.0
2023-04-27 14:40:00,115.37,115.37,115.23,115.28,7101.0,109.3667,109.3667,109.234,109.2814,7101.0
2023-04-27 14:45:00,115.24,115.29,115.21,115.29,6076.0,109.2435,109.2909,109.2151,109.2909,6076.0
2023-04-27 14:50:00,115.31,115.4,115.3,115.3,7807.0,109.3099,109.3952,109.3004,109.3004,7807.0
2023-04-27 14:55:00,115.3,115.6,115.27,115.59,16130.0,109.3004,109.5848,109.2719,109.5753,16130.0
2023-04-27 15:00:00,115.59,115.7,115.56,115.69,6801.0,109.5753,109.6796,109.5469,109.6701,6801.0
2023-04-27 15:05:00,115.7,115.71,115.56,115.59,5432.0,109.6796,109.6891,109.5469,109.5753,5432.0
2023-04-27 15:10:00,115.58,115.58,115.43,115.46,8539.0,109.5658,109.5658,109.4236,109.4521,8539.0
2023-04-27 15:15:00,115.52,115.57,115.49,115.52,4140.0,109.5089,109.5563,109.4805,109.5089,4140.0
2023-04-27 15:20:00,115.53,115.53,115.4,115.42,11640.0,109.5184,109.5184,109.3952,109.4141,11640.0
2023-04-27 15:25:00,115.41,115.46,115.39,115.41,4286.0,109.4047,109.4521,109.3857,109.4047,4286.0
2023-04-27 15:30:00,115.42,115.42,115.26,115.26,10432.0,109.4141,109.4141,109.2625,109.2625,10432.0
2023-04-27 15:35:00,115.27,115.32,115.21,115.24,7571.0,109.2719,109.3193,109.2151,109.2435,7571.0
2023-04-27 15:40:00,115.22,115.35,115.2,115.27,13608.0,109.2245,109.3478,109.2056,109.2719,13608.0
2023-04-27 15:45:00,115.25,115.3,115.2,115.28,19168.0,109.253,109.3004,109.2056,109.2814,19168.0
2023-04-27 15:50:00,115.28,115.34,115.16,115.17,30380.0,109.2814,109.3383,109.1677,109.1772,30380.0
2023-04-27 15:55:00,115.15,115.29,115.08,115.24,68921.0,109.1582,109.2909,109.0918,109.2435,68921.0
2023-04-28 09:30:00,115.77,116.47,115.69,116.47,14872.0,109.7459,110.4095,109.6701,110.4095,14872.0
2023-04-28 09:35:00,116.48,116.5,116.26,116.31,5306.0,110.419,110.4379,110.2104,110.2578,5306.0
2023-04-28 09:40:00,116.47,116.67,116.37,116.42,3606.0,110.4095,110.5991,110.3147,110.3621,3606.0
2023-04-28 09:45:00,116.48,116.52,116.13,116.15,15475.0,110.419,110.4569,110.0872,110.1062,15475.0
2023-04-28 09:50:00,116.12,116.35,116.01,116.35,3619.0,110.0777,110.2958,109.9734,110.2958,3619.0
2023-04-28 09:55:00,116.39,116.41,115.99,115.99,2477.0,110.3337,110.3526,109.9545,109.9545,2477.0
2023-04-28 10:00:00,116.05,116.15,116.04,116.11,6297.0,110.0114,110.1062,110.0019,110.0682,6297.0
2023-04-28 10:05:00,116.1,116.45,116.1,116.38,5580.0,110.0588,110.3905,110.0588,110.3242,5580.0
2023-04-28 10:10:00,116.36,116.38,115.92,116.07,4681.0,110.3052,110.3242,109.8881,110.0303,4681.0
2023-04-28 10:15:00,116.15,116.19,115.93,116.06,5066.0,110.1062,110.1441,109.8976,110.0208,5066.0
2023-04-28 10:20:00,116.13,116.13,115.78,115.78,2866.0,110.0872,110.0872,109.7554,109.7554,2866.0
2023-04-28 10:25:00,115.86,115.97,115.82,115.88,8354.0,109.8312,109.9355,109.7933,109.8502,8354.0
2023-04-28 10:30:00,115.83,115.88,115.64,115.76,9630.0,109.8028,109.8502,109.6227,109.7365,9630.0
2023-04-28 10:35:00,115.8,115.8,115.36,115.56,6986.0,109.7744,109.7744,109.3573,109.5469,6986.0
2023-04-28 10:40:00,115.56,115.82,115.5,115.82,7483.0,109.5469,109.7933,109.49,109.7933,7483.0
2023-04-28 10:45:00,115.72,115.98,115.69,115.98,10908.0,109.6985,109.945,109.6701,109.945,10908.0
2023-04-28 10:50:00,116.05,116.18,115.88,116.09,7298.0,110.0114,110.1346,109.8502,110.0493,7298.0
2023-04-28 10:55:00,116.15,116.16,115.71,115.71,4573.0,110.1062,110.1156,109.6891,109.6891,4573.0
2023-04-28 11:00:00,115.69,115.73,115.4,115.61,6772.0,109.6701,109.708,109.3952,109.5943,6772.0
2023-04-28 11:05:00,115.72,116.03,115.72,116.0,3959.0,109.6985,109.9924,109.6985,109.964,3959.0
2023-04-28 11:10:00,116.03,116.11,115.98,116.11,4111.0,109.9924,110.0682,109.945,110.0682,4111.0
2023-04-28 11:15:00,116.28,116.41,116.17,116.41,2208.0,110.2294,110.3526,110.1251,110.3526,2208.0
2023-04-28 11:20:00,116.41,116.41,116.25,116.25,6477.0,110.3526,110.3526,110.201,110.201,6477.0
2023-04-28 11:25:00,116.29,116.31,116.2,116.26,4139.0,110.2389,110.2578,110.1536,110.2104,4139.0
2023-04-28 11:30:00,116.33,116.36,116.17,116.17,4288.0,110.2768,110.3052,110.1251,110.1251,4288.0
2023-04-28 11:35:00,116.25,116.34,116.24,116.27,3348.0,110.201,110.2863,110.1915,110.2199,3348.0
2023-04-28 11:40:00,116.22,116.4,116.22,116.32,3849.0,110.1725,110.3431,110.1725,110.2673,3849.0
2023-04-28 11:45:00,116.32,116.39,116.25,116.39,3686.0,110.2673,110.3337,110.201,110.3337,3686.0
2023-04-28 11:50:00,116.44,116.44,116.33,116.4,2022.0,110.3811,110.3811,110.2768,110.3431,2022.0
2023-04-28 11:55:00,116.42,116.42,116.32,116.35,5071.0,110.3621,110.3621,110.2673,110.2958,5071.0
2023-04-28 12:00:00,116.38,116.39,116.23,116.23,4688.0,110.3242,110.3337,110.182,110.182,4688.0
2023-04-28 12:05:00,116.27,116.35,116.27,116.33,2364.0,110.2199,110.2958,110.2199,110.2768,2364.0
2023-04-28 12:10:00,116.36,116.43,116.33,116.34,3025.0,110.3052,110.3716,110.2768,110.2863,3025.0
2023-04-28 12:15:00,116.3,116.33,116.18,116.23,7712.0,110.2484,110.2768,110.1346,110.182,7712.0
2023-04-28 12:20:00,116.29,116.56,116.28,116.48,6422.0,110.2389,110.4948,110.2294,110.419,6422.0
2023-04-28 12:25:00,116.44,116.5,116.42,116.48,2027.0,110.3811,110.4379,110.3621,110.419,2027.0
2023-04-28 12:30:00,116.45,116.49,116.29,116.29,24550.0,110.3905,110.4285,110.2389,110.2389,24550.0
2023-04-28 12:35:00,116.3,116.35,116.25,116.34,4285.0,110.2484,110.2958,110.201,110.2863,4285.0
2023-04-28 12:40:00,116.33,116.41,116.32,116.39,6032.0,110.2768,110.3526,110.2673,110.3337,6032.0
2023-04-28 12:45:00,116.41,116.41,116.34,116.4,5166.0,110.3526,110.3526,110.2863,110.3431,5166.0
2023-04-28 12:50:00,116.38,116.47,116.36,116.44,5176.0,110.3242,110.4095,110.3052,110.3811,5176.0
2023-04-28 12:55:00,116.46,116.46,116.37,116.39,8988.0,110.4,110.4,110.3147,110.3337,8988.0
2023-04-28 13:00:00,116.37,116.37,116.28,116.33,7227.0,110.3147,110.3147,110.2294,110.2768,7227.0
2023-04-28 13:05:00,116.37,116.41,116.27,116.27,8731.0,110.3147,110.3526,110.2199,110.2199,8731.0
2023-04-28 13:10:00,116.24,116.25,116.13,116.19,7353.0,110.1915,110.201,110.0872,110.1441,7353.0
2023-04-28 13:15:00,116.2,116.2,116.08,116.12,4584.0,110.1536,110.1536,110.0398,110.0777,4584.0
2023-04-28 13:20:00,116.1,116.16,116.07,116.09,8499.0,110.0588,110.1156,110.0303,110.0493,8499.0
2023-04-28 13:25:00,116.12,116.17,116.09,116.1,3514.0,110.0777,110.1251,110.0493,110.0588,3514.0
2023-04-28 13:30:00,116.1,116.14,115.93,115.96,18438.0,110.0588,110.0967,109.8976,109.926,18438.0
2023-04-28 13:35:00,115.93,115.99,115.8,115.84,15619.0,109.8976,109.9545,109.7744,109.8123,15619.0
2023-04-28 13:40:00,115.87,115.95,115.79,115.79,8261.0,109.8407,109.9166,109.7649,109.7649,8261.0
2023-04-28 13:45:00,115.8,115.99,115.79,115.94,7413.0,109.7744,109.9545,109.7649,109.9071,7413.0
2023-04-28 13:50:00,115.94,115.94,115.85,115.93,5241.0,109.9071,109.9071,109.8218,109.8976,5241.0
2023-04-28 13:55:00,115.93,115.93,115.8,115.93,11687.0,109.8976,109.8976,109.7744,109.8976,11687.0
2023-04-28 14:00:00,115.94,115.98,115.88,115.98,17847.0,109.9071,109.945,109.8502,109.945,17847.0
2023-04-28 14:05:00,115.97,116.01,115.9,115.9,10371.0,109.9355,109.9734,109.8692,109.8692,10371.0
2023-04-28 14:10:00,115.93,115.95,115.77,115.86,10029.0,109.8976,109.9166,109.7459,109.8312,10029.0
2023-04-28 14:15:00,115.84,115.87,115.78,115.8,17039.0,109.8123,109.8407,109.7554,109.7744,17039.0
2023-04-28 14:20:00,115.8,115.83,115.64,115.67,7288.0,109.7744,109.8028,109.6227,109.6511,7288.0
2023-04-28 14:25:00,115.62,115.62,115.48,115.55,10821.0,109.6037,109.6037,109.471,109.5374,10821.0
2023-04-28 14:30:00,115.53,115.65,115.51,115.55,8153.0,109.5184,109.6322,109.4995,109.5374,8153.0
2023-04-28 14:35:00,115.58,115.58,115.48,115.5,9279.0,109.5658,109.5658,109.471,109.49,9279.0
2023-04-28 14:40:00,115.5,115.62,115.45,115.49,10246.0,109.49,109.6037,109.4426,109.4805,10246.0
2023-04-28 14:45:00,115.51,115.63,115.5,115.5,11909.0,109.4995,109.6132,109.49,109.49,11909.0
2023-04-28 14:50:00,115.5,115.65,115.5,115.62,18164.0,109.49,109.6322,109.49,109.6037,18164.0
2023-04-28 14:55:00,115.62,115.78,115.61,115.72,13295.0,109.6037,109.7554,109.5943,109.6985,13295.0
2023-04-28 15:00:00,115.74,115.9,115.68,115.68,13953.0,109.7175,109.8692,109.6606,109.6606,13953.0
2023-04-28 15:05:00,115.7,115.85,115.69,115.82,12104.0,109.6796,109.8218,109.6701,109.7933,12104.0
2023-04-28 15:10:00,115.8,115.88,115.76,115.84,21857.0,109.7744,109.8502,109.7365,109.8123,21857.0
2023-04-28 15:15:00,115.85,116.15,115.82,115.99,22780.0,109.8218,110.1062,109.7933,109.9545,22780.0
2023-04-28 15:20:00,115.99,116.09,115.89,115.9,14033.0,109.9545,110.0493,109.8597,109.8692,14033.0
2023-04-28 15:25:00,115.92,116.05,115.88,115.92,10404.0,109.8881,110.0114,109.8502,109.8881,10404.0
2023-04-28 15:30:00,115.89,116.05,115.77,115.84,14341.0,109.8597,110.0114,109.7459,109.8123,14341.0
2023-04-28 15:35:00,115.77,115.95,115.77,115.82,18228.0,109.7459,109.9166,109.7459,109.7933,18228.0
2023-04-28 15:40:00,115.82,115.89,115.75,115.86,19805.0,109.7933,109.8597,109.727,109.8312,19805.0
2023-04-28 15:45:00,115.87,115.88,115.69,115.75,29369.0,109.8407,109.8502,109.6701,109.727,29369.0
2023-04-28 15:50:00,115.75,115.79,115.5,115.58,73978.0,109.727,109.7649,109.49,109.5658,73978.0
2023-04-28 15:55:00,115.59,115.87,115.56,115.77,219034.0,109.5753,109.8407,109.5469,109.7459,219034.0
2023-05-01 09:30:00,115.55,115.84,115.39,115.63,15286.0,109.5374,109.8123,109.3857,109.6132,15286.0
2023-05-01 09:35:00,115.88,115.94,115.45,115.61,5390.0,109.8502,109.9071,109.4426,109.5943,5390.0
2023-05-01 09:40:00,115.57,116.04,115.48,116.03,10517.0,109.5563,110.0019,109.471,109.9924,10517.0
2023-05-01 09:45:00,116.06,116.42,116.05,116.2,3672.0,110.0208,110.3621,110.0114,110.1536,3672.0
2023-05-01 09:50:00,116.29,116.44,116.17,116.22,4263.0,110.2389,110.3811,110.1251,110.1725,4263.0
2023-05-01 09:55:00,116.19,116.36,116.15,116.36,4532.0,110.1441,110.3052,110.1062,110.3052,4532.0
2023-05-01 10:00:00,116.24,116.37,116.07,116.17,6832.0,110.1915,110.3147,110.0303,110.1251,6832.0
2023-05-01 10:05:00,116.25,116.25,116.03,116.2,3832.0,110.201,110.201,109.9924,110.1536,3832.0
2023-05-01 10:10:00,116.21,116.5,116.11,116.48,3305.0,110.163,110.4379,110.0682,110.419,3305.0
2023-05-01 10:15:00,116.53,116.67,116.42,116.59,12206.0,110.4664,110.5991,110.3621,110.5233,12206.0
2023-05-01 10:20:00,116.67,116.69,116.35,116.49,5675.0,110.5991,110.6181,110.2958,110.4285,5675.0
2023-05-01 10:25:00,116.42,116.5,116.33,116.36,4224.0,110.3621,110.4379,110.2768,110.3052,4224.0
2023-05-01 10:30:00,116.42,116.61,116.38,116.57,6451.0,110.3621,110.5422,110.3242,110.5043,6451.0
2023-05-01 10:35:00,116.55,116.74,116.41,116.72,20396.0,110.4853,110.6655,110.3526,110.6465,20396.0
2023-05-01 10:40:00,116.72,117.15,116.69,117.11,11122.0,110.6465,111.0541,110.6181,111.0162,11122.0
2023-05-01 10:45:00,117.09,117.25,116.88,116.89,9252.0,110.9972,111.1489,110.7982,110.8077,9252.0
2023-05-01 10:50:00,116.84,117.07,116.71,117.04,9344.0,110.7603,110.9783,110.637,110.9498,9344.0
2023-05-01 10:55:00,117.06,117.07,116.85,116.9,6560.0,110.9688,110.9783,110.7697,110.8171,6560.0
2023-05-01 11:00:00,116.9,116.91,116.72,116.73,6313.0,110.8171,110.8266,110.6465,110.656,6313.0
2023-05-01 11:05:00,116.74,116.76,116.53,116.66,5826.0,110.6655,110.6844,110.4664,110.5896,5826.0
2023-05-01 11:10:00,116.6,116.63,116.46,116.56,6041.0,110.5327,110.5612,110.4,110.4948,6041.0
2023-05-01 11:15:00,116.53,116.53,116.4,116.51,10218.0,110.4664,110.4664,110.3431,110.4474,10218.0
2023-05-01 11:20:00,116.53,116.57,116.39,116.39,6787.0,110.4664,110.5043,110.3337,110.3337,6787.0
2023-05-01 11:25:00,116.38,116.5,116.29,116.47,8256.0,110.3242,110.4379,110.2389,110.4095,8256.0
2023-05-01 11:30:00,116.46,116.47,116.37,116.43,6097.0,110.4,110.4095,110.3147,110.3716,6097.0
2023-05-01 11:35:00,116.45,116.61,116.42,116.5,5533.0,110.3905,110.5422,110.3621,110.4379,5533.0
2023-05-01 11:40:00,116.5,116.54,116.36,116.52,7183.0,110.4379,110.4759,110.3052,110.4569,7183.0
2023-05-01 11:45:00,116.49,116.56,116.44,116.56,4479.0,110.4285,110.4948,110.3811,110.4948,4479.0
2023-05-01 11:50:00,116.55,116.55,116.33,116.36,6922.0,110.4853,110.4853,110.2768,110.3052,6922.0
2023-05-01 11:55:00,116.32,116.33,116.23,116.27,4386.0,110.2673,110.2768,110.182,110.2199,4386.0
2023-05-01 12:00:00,116.3,116.36,116.19,116.36,7913.0,110.2484,110.3052,110.1441,110.3052,7913.0
2023-05-01 12:05:00,116.37,116.46,116.31,116.31,2200.0,110.3147,110.4,110.2578,110.2578,2200.0
2023-05-01 12:10:00,116.34,116.35,116.16,116.19,2853.0,110.2863,110.2958,110.1156,110.1441,2853.0
2023-05-01 12:15:00,116.21,116.22,116.1,116.14,5879.0,110.163,110.1725,110.0588,110.0967,5879.0
2023-05-01 12:20:00,116.11,116.17,116.1,116.16,5570.0,110.0682,110.1251,110.0588,110.1156,5570.0
2023-05-01 12:25:00,116.12,116.12,116.04,116.08,4322.0,110.0777,110.0777,110.0019,110.0398,4322.0
2023-05-01 12:30:00,116.08,116.31,116.06,116.23,4824.0,110.0398,110.2578,110.0208,110.182,4824.0
2023-05-01 12:35:00,116.28,116.3,116.17,116.17,8801.0,110.2294,110.2484,110.1251,110.1251,8801.0
2023-05-01 12:40:00,116.16,116.2,116.14,116.2,6374.0,110.1156,110.1536,110.0967,110.1536,6374.0
2023-05-01 12:45:00,116.19,116.26,116.1,116.18,10312.0,110.1441,110.2104,110.0588,110.1346,10312.0
2023-05-01 12:50:00,116.16,116.18,116.09,116.16,7286.0,110.1156,110.1346,110.0493,110.1156,7286.0
2023-05-01 12:55:00,116.18,116.18,116.06,116.08,3128.0,110.1346,110.1346,110.0208,110.0398,3128.0
2023-05-01 13:00:00,116.1,116.19,116.1,116.17,3943.0,110.0588,110.1441,110.0588,110.1251,3943.0
2023-05-01 13:05:00,116.18,116.23,116.11,116.21,8509.0,110.1346,110.182,110.0682,110.163,8509.0
2023-05-01 13:10:00,116.22,116.26,116.09,116.11,7032.0,110.1725,110.2104,110.0493,110.0682,7032.0
2023-05-01 13:15:00,116.11,116.19,116.09,116.13,5850.0,110.0682,110.1441,110.0493,110.0872,5850.0
2023-05-01 13:20:00,116.17,116.28,116.15,116.27,5397.0,110.1251,110.2294,110.1062,110.2199,5397.0
2023-05-01 13:25:00,116.26,116.27,116.19,116.21,4750.0,110.2104,110.2199,110.1441,110.163,4750.0
2023-05-01 13:30:00,116.18,116.19,115.96,116.13,10434.0,110.1346,110.1441,109.926,110.0872,10434.0
2023-05-01 13:35:00,116.14,116.17,116.05,116.08,6100.0,110.0967,110.1251,110.0114,110.0398,6100.0
2023-05-01 13:40:00,116.1,116.11,116.02,116.09,4860.0,110.0588,110.0682,109.9829,110.0493,4860.0
2023-05-01 13:45:00,116.08,116.1,115.99,116.09,6733.0,110.0398,110.0588,109.9545,110.0493,6733.0
2023-05-01 13:50:00,116.11,116.11,115.99,115.99,3285.0,110.0682,110.0682,109.9545,109.9545,3285.0
2023-05-01 13:55:00,116.0,116.01,115.87,115.93,9390.0,109.964,109.9734,109.8407,109.8976,9390.0
2023-05-01 14:00:00,115.93,116.09,115.91,115.99,17118.0,109.8976,110.0493,109.8786,109.9545,17118.0
2023-05-01 14:05:00,115.99,116.04,115.93,116.04,4703.0,109.9545,110.0019,109.8976,110.0019,4703.0
2023-05-01 14:10:00,116.03,116.29,115.99,116.23,10747.0,109.9924,110.2389,109.9545,110.182,10747.0
2023-05-01 14:15:00,116.2,116.23,116.15,116.17,4778.0,110.1536,110.182,110.1062,110.1251,4778.0
2023-05-01 14:20:00,116.2,116.3,116.19,116.21,5508.0,110.1536,110.2484,110.1441,110.163,5508.0
2023-05-01 14:25:00,116.22,116.25,116.16,116.25,3792.0,110.1725,110.201,110.1156,110.201,3792.0
2023-05-01 14:30:00,116.23,116.23,115.91,115.92,3886.0,110.182,110.182,109.8786,109.8881,3886.0
2023-05-01 14:35:00,115.88,115.98,115.83,115.98,3449.0,109.8502,109.945,109.8028,109.945,3449.0
2023-05-01 14:40:00,115.98,116.05,115.91,115.94,9993.0,109.945,110.0114,109.8786,109.9071,9993.0
2023-05-01 14:45:00,115.92,115.96,115.85,115.91,8247.0,109.8881,109.926,109.8218,109.8786,8247.0
2023-05-01 14:50:00,115.91,115.99,115.89,115.98,4117.0,109.8786,109.9545,109.8597,109.945,4117.0
2023-05-01 14:55:00,115.94,115.98,115.9,115.98,9756.0,109.9071,109.945,109.8692,109.945,9756.0
2023-05-01 15:00:00,115.98,116.02,115.88,115.93,4186.0,109.945,109.9829,109.8502,109.8976,4186.0
2023-05-01 15:05:00,115.93,116.14,115.91,116.08,9117.0,109.8976,110.0967,109.8786,110.0398,9117.0
2023-05-01 15:10:00,116.09,116.09,115.94,115.95,6923.0,110.0493,110.0493,109.9071,109.9166,6923.0
2023-05-01 15:15:00,115.93,115.93,115.83,115.89,5592.0,109.8976,109.8976,109.8028,109.8597,5592.0
2023-05-01 15:20:00,115.88,115.97,115.86,115.91,13411.0,109.8502,109.9355,109.8312,109.8786,13411.0
2023-05-01 15:25:00,115.91,116.06,115.9,115.99,10874.0,109.8786,110.0208,109.8692,109.9545,10874.0
2023-05-01 15:30:00,116.0,116.1,115.91,115.93,11500.0,109.964,110.0588,109.8786,109.8976,11500.0
2023-05-01 15:35:00,115.93,115.98,115.81,115.82,9875.0,109.8976,109.945,109.7838,109.7933,9875.0
2023-05-01 15:40:00,115.81,115.93,115.76,115.88,13279.0,109.7838,109.8976,109.7365,109.8502,13279.0
2023-05-01 15:45:00,115.89,115.98,115.87,115.98,13762.0,109.8597,109.945,109.8407,109.945,13762.0
2023-05-01 15:50:00,115.98,116.06,115.78,115.79,32936.0,109.945,110.0208,109.7554,109.7649,32936.0
2023-05-01 15:55:00,115.79,115.91,115.71,115.83,67310.0,109.7649,109.8786,109.6891,109.8028,67310.0
2023-05-02 09:30:00,115.13,115.33,113.69,113.99,15385.0,109.1392,109.3288,107.7742,108.0586,15385.0
2023-05-02 09:35:00,114.19,114.48,113.93,114.47,6672.0,108.2481,108.5231,108.0017,108.5136,6672.0
2023-05-02 09:40:00,114.58,114.58,114.34,114.52,1782.0,108.6179,108.6179,108.3903,108.561,1782.0
2023-05-02 09:45:00,114.37,114.46,114.24,114.28,6327.0,108.4188,108.5041,108.2955,108.3335,6327.0
2023-05-02 09:50:00,114.28,114.28,113.86,114.03,9340.0,108.3335,108.3335,107.9353,108.0965,9340.0
2023-05-02 09:55:00,114.07,114.21,113.83,114.21,4480.0,108.1344,108.2671,107.9069,108.2671,4480.0
2023-05-02 10:00:00,114.17,114.17,113.68,113.82,8372.0,108.2292,108.2292,107.7647,107.8974,8372.0
2023-05-02 10:05:00,113.7,113.7,113.32,113.41,24384.0,107.7836,107.7836,107.4234,107.5087,24384.0
2023-05-02 10:10:00,113.44,113.46,112.81,113.02,15892.0,107.5372,107.5561,106.94,107.139,15892.0
2023-05-02 10:15:00,113.03,113.27,112.75,112.93,6806.0,107.1485,107.376,106.8831,107.0537,6806.0
2023-05-02 10:20:00,112.88,112.94,112.52,112.87,4916.0,107.0063,107.0632,106.665,106.9968,4916.0
2023-05-02 10:25:00,112.82,112.93,112.35,112.37,11081.0,106.9494,107.0537,106.5039,106.5228,11081.0
2023-05-02 10:30:00,112.36,112.57,112.17,112.33,11230.0,106.5134,106.7124,106.3333,106.4849,11230.0
2023-05-02 10:35:00,112.34,112.5,112.3,112.41,10230.0,106.4944,106.6461,106.4565,106.5608,10230.0
2023-05-02 10:40:00,112.43,112.66,112.36,112.36,10491.0,106.5797,106.7978,106.5134,106.5134,10491.0
2023-05-02 10:45:00,112.42,112.51,112.15,112.38,15719.0,106.5702,106.6556,106.3143,106.5323,15719.0
2023-05-02 10:50:00,112.36,112.55,112.28,112.49,11060.0,106.5134,106.6935,106.4375,106.6366,11060.0
2023-05-02 10:55:00,112.51,112.62,112.19,112.25,7324.0,106.6556,106.7598,106.3522,106.4091,7324.0
2023-05-02 11:00:00,112.23,112.23,111.77,112.03,14508.0,106.3901,106.3901,105.9541,106.2005,14508.0
2023-05-02 11:05:00,112.08,112.08,111.72,111.73,7909.0,106.2479,106.2479,105.9067,105.9162,7909.0
2023-05-02 11:10:00,111.75,111.86,111.68,111.76,3828.0,105.9351,106.0394,105.8688,105.9446,3828.0
2023-05-02 11:15:00,111.75,111.83,111.55,111.55,12600.0,105.9351,106.0109,105.7455,105.7455,12600.0
2023-05-02 11:20:00,111.58,111.63,111.27,111.4,9634.0,105.774,105.8214,105.4801,105.6033,9634.0
2023-05-02 11:25:00,111.44,111.44,111.06,111.17,20745.0,105.6412,105.6412,105.281,105.3853,20745.0
2023-05-02 11:30:00,111.16,111.17,110.67,110.91,25184.0,105.3758,105.3853,104.9113,105.1388,25184.0
2023-05-02 11:35:00,110.82,111.0,110.7,110.89,24123.0,105.0535,105.2241,104.9397,105.1199,24123.0
2023-05-02 11:40:00,110.89,111.1,110.79,110.84,25289.0,105.1199,105.3189,105.0251,105.0725,25289.0
2023-05-02 11:45:00,110.82,111.35,110.82,111.35,21907.0,105.0535,105.5559,105.0535,105.5559,21907.0
2023-05-02 11:50:00,111.39,111.57,111.19,111.28,51393.0,105.5938,105.7645,105.4042,105.4896,51393.0
2023-05-02 11:55:00,111.31,111.53,111.09,111.53,48481.0,105.518,105.7266,105.3095,105.7266,48481.0
2023-05-02 12:00:00,111.56,111.6,111.09,111.22,12840.0,105.755,105.7929,105.3095,105.4327,12840.0
2023-05-02 12:05:00,111.22,111.33,110.95,110.95,25013.0,105.4327,105.537,105.1767,105.1767,25013.0
2023-05-02 12:10:00,110.92,110.94,110.62,110.93,12411.0,105.1483,105.1673,104.8639,105.1578,12411.0
2023-05-02 12:15:00,110.94,110.94,110.69,110.82,31438.0,105.1673,105.1673,104.9303,105.0535,31438.0
2023-05-02 12:20:00,110.75,110.76,110.56,110.69,15113.0,104.9871,104.9966,104.807,104.9303,15113.0
2023-05-02 12:25:00,110.67,111.37,110.66,111.37,21752.0,104.9113,105.5749,104.9018,105.5749,21752.0
2023-05-02 12:30:00,111.39,111.47,111.25,111.25,11649.0,105.5938,105.6697,105.4611,105.4611,11649.0
2023-05-02 12:35:00,111.25,111.44,111.24,111.44,12212.0,105.4611,105.6412,105.4516,105.6412,12212.0
2023-05-02 12:40:00,111.35,111.63,111.31,111.61,9468.0,105.5559,105.8214,105.518,105.8024,9468.0
2023-05-02 12:45:00,111.52,111.68,111.44,111.56,14263.0,105.7171,105.8688,105.6412,105.755,14263.0
2023-05-02 12:50:00,111.59,111.78,111.55,111.72,12546.0,105.7834,105.9635,105.7455,105.9067,12546.0
2023-05-02 12:55:00,111.72,111.72,111.43,111.54,9295.0,105.9067,105.9067,105.6318,105.736,9295.0
2023-05-02 13:00:00,111.58,111.58,111.35,111.43,7217.0,105.774,105.774,105.5559,105.6318,7217.0
2023-05-02 13:05:00,111.47,111.47,111.24,111.27,13165.0,105.6697,105.6697,105.4516,105.4801,13165.0
2023-05-02 13:10:00,111.23,111.27,111.13,111.14,10103.0,105.4422,105.4801,105.3474,105.3569,10103.0
2023-05-02 13:15:00,111.14,111.21,111.0,111.13,22496.0,105.3569,105.4232,105.2241,105.3474,22496.0
2023-05-02 13:20:00,111.11,111.56,111.06,111.56,9560.0,105.3284,105.755,105.281,105.755,9560.0
2023-05-02 13:25:00,111.56,111.72,111.47,111.61,13780.0,105.755,105.9067,105.6697,105.8024,13780.0
2023-05-02 13:30:00,111.63,111.79,111.54,111.61,11834.0,105.8214,105.973,105.736,105.8024,11834.0
2023-05-02 13:35:00,111.66,111.71,111.58,111.66,8015.0,105.8498,105.8972,105.774,105.8498,8015.0
2023-05-02 13:40:00,111.69,111.94,111.68,111.94,11959.0,105.8782,106.1152,105.8688,106.1152,11959.0
2023-05-02 13:45:00,111.95,112.17,111.9,112.05,15199.0,106.1247,106.3333,106.0773,106.2195,15199.0
2023-05-02 13:50:00,112.06,112.21,112.05,112.17,5964.0,106.229,106.3712,106.2195,106.3333,5964.0
2023-05-02 13:55:00,112.2,112.23,111.88,111.94,9210.0,106.3617,106.3901,106.0583,106.1152,9210.0
2023-05-02 14:00:00,111.94,111.94,111.69,111.71,7060.0,106.1152,106.1152,105.8782,105.8972,7060.0
2023-05-02 14:05:00,111.71,111.73,111.46,111.47,10697.0,105.8972,105.9162,105.6602,105.6697,10697.0
2023-05-02 14:10:00,111.5,111.53,111.25,111.28,5309.0,105.6981,105.7266,105.4611,105.4896,5309.0
2023-05-02 14:15:00,111.28,111.42,111.26,111.33,8715.0,105.4896,105.6223,105.4706,105.537,8715.0
2023-05-02 14:20:00,111.35,111.38,111.26,111.28,8836.0,105.5559,105.5844,105.4706,105.4896,8836.0
2023-05-02 14:25:00,111.28,111.28,111.07,111.11,10104.0,105.4896,105.4896,105.2905,105.3284,10104.0
2023-05-02 14:30:00,111.13,111.32,111.05,111.13,19948.0,105.3474,105.5275,105.2715,105.3474,19948.0
2023-05-02 14:35:00,111.14,111.36,111.13,111.27,18238.0,105.3569,105.5654,105.3474,105.4801,18238.0
2023-05-02 14:40:00,111.27,111.42,111.17,111.18,18546.0,105.4801,105.6223,105.3853,105.3948,18546.0
2023-05-02 14:45:00,111.21,111.58,111.2,111.58,10272.0,105.4232,105.774,105.4137,105.774,10272.0
2023-05-02 14:50:00,111.58,111.7,111.51,111.63,11038.0,105.774,105.8877,105.7076,105.8214,11038.0
2023-05-02 14:55:00,111.64,111.78,111.52,111.62,9972.0,105.8308,105.9635,105.7171,105.8119,9972.0
2023-05-02 15:00:00,111.64,111.76,111.51,111.56,10855.0,105.8308,105.9446,105.7076,105.755,10855.0
2023-05-02 15:05:00,111.56,111.7,111.47,111.64,8356.0,105.755,105.8877,105.6697,105.8308,8356.0
2023-05-02 15:10:00,111.67,111.85,111.67,111.81,7462.0,105.8593,106.0299,105.8593,105.992,7462.0
2023-05-02 15:15:00,111.79,111.9,111.59,111.79,12654.0,105.973,106.0773,105.7834,105.973,12654.0
2023-05-02 15:20:00,111.8,111.89,111.7,111.71,10602.0,105.9825,106.0678,105.8877,105.8972,10602.0
2023-05-02 15:25:00,111.73,112.13,111.7,111.95,25508.0,105.9162,106.2953,105.8877,106.1247,25508.0
2023-05-02 15:30:00,111.98,112.03,111.85,112.0,29659.0,106.1531,106.2005,106.0299,106.1721,29659.0
2023-05-02 15:35:00,111.98,112.14,111.85,112.03,19894.0,106.1531,106.3048,106.0299,106.2005,19894.0
2023-05-02 15:40:00,111.98,112.11,111.97,112.05,21066.0,106.1531,106.2764,106.1437,106.2195,21066.0
2023-05-02 15:45:00,112.03,112.05,111.84,111.99,38164.0,106.2005,106.2195,106.0204,106.1626,38164.0
2023-05-02 15:50:00,112.0,112.32,111.89,112.21,58045.0,106.1721,106.4755,106.0678,106.3712,58045.0
2023-05-02 15:55:00,112.24,112.43,112.14,112.43,158816.0,106.3996,106.5797,106.3048,106.5797,158816.0
2023-05-03 09:30:00,112.99,112.99,112.25,112.54,18201.0,107.1106,107.1106,106.4091,106.684,18201.0
2023-05-03 09:35:00,112.54,112.56,112.06,112.11,8648.0,106.684,106.703,106.229,106.2764,8648.0
2023-05-03 09:40:00,112.02,112.2,111.76,112.04,18591.0,106.1911,106.3617,105.9446,106.21,18591.0
2023-05-03 09:45:00,112.26,112.77,112.2,112.77,19125.0,106.4186,106.902,106.3617,106.902,19125.0
2023-05-03 09:50:00,112.77,112.77,112.22,112.43,21614.0,106.902,106.902,106.3807,106.5797,21614.0
2023-05-03 09:55:00,112.43,112.53,111.95,111.96,13913.0,106.5797,106.6745,106.1247,106.1342,13913.0
2023-05-03 10:00:00,112.0,112.45,111.85,112.25,40286.0,106.1721,106.5987,106.0299,106.4091,40286.0
2023-05-03 10:05:00,112.25,112.25,111.89,111.96,34107.0,106.4091,106.4091,106.0678,106.1342,34107.0
2023-05-03 10:10:00,111.95,112.16,111.59,111.66,18176.0,106.1247,106.3238,105.7834,105.8498,18176.0
2023-05-03 10:15:00,111.61,112.0,111.55,112.0,14225.0,105.8024,106.1721,105.7455,106.1721,14225.0
2023-05-03 10:20:00,112.01,112.06,111.75,112.06,8266.0,106.1816,106.229,105.9351,106.229,8266.0
2023-05-03 10:25:00,112.03,112.03,111.79,111.79,4039.0,106.2005,106.2005,105.973,105.973,4039.0
2023-05-03 10:30:00,111.85,112.22,111.85,111.92,8540.0,106.0299,106.3807,106.0299,106.0963,8540.0
2023-05-03 10:35:00,111.92,112.04,111.75,111.76,9213.0,106.0963,106.21,105.9351,105.9446,9213.0
2023-05-03 10:40:00,111.76,111.76,111.35,111.43,10727.0,105.9446,105.9446,105.5559,105.6318,10727.0
2023-05-03 10:45:00,111.46,111.46,111.22,111.44,15806.0,105.6602,105.6602,105.4327,105.6412,15806.0
2023-05-03 10:50:00,111.48,111.67,111.43,111.57,8120.0,105.6792,105.8593,105.6318,105.7645,8120.0
2023-05-03 10:55:00,111.6,111.87,111.6,111.75,5119.0,105.7929,106.0489,105.7929,105.9351,5119.0
2023-05-03 11:00:00,111.79,111.81,111.55,111.65,5674.0,105.973,105.992,105.7455,105.8403,5674.0
2023-05-03 11:05:00,111.7,111.7,111.54,111.59,3326.0,105.8877,105.8877,105.736,105.7834,3326.0
2023-05-03 11:10:00,111.58,111.59,111.27,111.42,7195.0,105.774,105.7834,105.4801,105.6223,7195.0
2023-05-03 11:15:00,111.35,111.55,111.32,111.42,7131.0,105.5559,105.7455,105.5275,105.6223,7131.0
2023-05-03 11:20:00,111.42,111.58,111.39,111.52,8011.0,105.6223,105.774,105.5938,105.7171,8011.0
2023-05-03 11:25:00,111.51,111.53,111.28,111.38,8658.0,105.7076,105.7266,105.4896,105.5844,8658.0
2023-05-03 11:30:00,111.34,111.47,111.31,111.4,3648.0,105.5464,105.6697,105.518,105.6033,3648.0
2023-05-03 11:35:00,111.43,111.48,111.27,111.27,6041.0,105.6318,105.6792,105.4801,105.4801,6041.0
2023-05-03 11:40:00,111.26,111.28,111.02,111.05,9321.0,105.4706,105.4896,105.2431,105.2715,9321.0
2023-05-03 11:45:00,111.14,111.34,111.13,111.26,5314.0,105.3569,105.5464,105.3474,105.4706,5314.0
2023-05-03 11:50:00,111.23,111.28,111.18,111.2,7804.0,105.4422,105.4896,105.3948,105.4137,7804.0
2023-05-03 11:55:00,111.18,111.44,111.18,111.35,4406.0,105.3948,105.6412,105.3948,105.5559,4406.0
2023-05-03 12:00:00,111.34,111.53,111.34,111.53,6230.0,105.5464,105.7266,105.5464,105.7266,6230.0
2023-05-03 12:05:00,111.54,111.67,111.47,111.53,9234.0,105.736,105.8593,105.6697,105.7266,9234.0
2023-05-03 12:10:00,111.58,111.64,111.51,111.51,6172.0,105.774,105.8308,105.7076,105.7076,6172.0
2023-05-03 12:15:00,111.5,111.61,111.46,111.61,13203.0,105.6981,105.8024,105.6602,105.8024,13203.0
2023-05-03 12:20:00,111.61,111.69,111.55,111.65,4411.0,105.8024,105.8782,105.7455,105.8403,4411.0
2023-05-03 12:25:00,111.6,111.74,111.52,111.7,18644.0,105.7929,105.9256,105.7171,105.8877,18644.0
2023-05-03 12:30:00,111.69,111.77,111.62,111.64,8818.0,105.8782,105.9541,105.8119,105.8308,8818.0
2023-05-03 12:35:00,111.64,111.78,111.64,111.7,6573.0,105.8308,105.9635,105.8308,105.8877,6573.0
2023-05-03 12:40:00,111.72,111.83,111.71,111.78,5803.0,105.9067,106.0109,105.8972,105.9635,5803.0
2023-05-03 12:45:00,111.79,111.79,111.61,111.61,3866.0,105.973,105.973,105.8024,105.8024,3866.0
2023-05-03 12:50:00,111.66,111.74,111.6,111.72,25999.0,105.8498,105.9256,105.7929,105.9067,25999.0
2023-05-03 12:55:00,111.72,111.93,111.7,111.89,36887.0,105.9067,106.1057,105.8877,106.0678,36887.0
2023-05-03 13:00:00,111.91,112.16,111.9,112.16,25453.0,106.0868,106.3238,106.0773,106.3238,25453.0
2023-05-03 13:05:00,112.09,112.17,112.0,112.17,6027.0,106.2574,106.3333,106.1721,106.3333,6027.0
2023-05-03 13:10:00,112.18,112.31,112.12,112.27,46793.0,106.3427,106.466,106.2859,106.4281,46793.0
2023-05-03 13:15:00,112.27,112.52,112.22,112.43,19957.0,106.4281,106.665,106.3807,106.5797,19957.0
2023-05-03 13:20:00,112.44,112.52,112.34,112.5,10553.0,106.5892,106.665,106.4944,106.6461,10553.0
2023-05-03 13:25:00,112.48,112.51,112.25,112.47,18606.0,106.6271,106.6556,106.4091,106.6176,18606.0
2023-05-03 13:30:00,112.51,112.53,112.3,112.44,26042.0,106.6556,106.6745,106.4565,106.5892,26042.0
2023-05-03 13:35:00,112.42,112.55,112.39,112.46,14994.0,106.5702,106.6935,106.5418,106.6082,14994.0
2023-05-03 13:40:00,112.48,112.56,112.33,112.35,15790.0,106.6271,106.703,106.4849,106.5039,15790.0
2023-05-03 13:45:00,112.33,112.4,112.28,112.39,10932.0,106.4849,106.5513,106.4375,106.5418,10932.0
2023-05-03 13:50:00,112.44,112.49,112.22,112.22,15542.0,106.5892,106.6366,106.3807,106.3807,15542.0
2023-05-03 13:55:00,112.18,112.22,112.02,112.05,14778.0,106.3427,106.3807,106.1911,106.2195,14778.0
2023-05-03 14:00:00,112.02,112.35,111.72,111.88,18217.0,106.1911,106.5039,105.9067,106.0583,18217.0
2023-05-03 14:05:00,111.83,111.92,111.63,111.65,18508.0,106.0109,106.0963,105.8214,105.8403,18508.0
2023-05-03 14:10:00,111.65,111.71,111.49,111.68,13689.0,105.8403,105.8972,105.6886,105.8688,13689.0
2023-05-03 14:15:00,111.69,111.95,111.68,111.86,22300.0,105.8782,106.1247,105.8688,106.0394,22300.0
2023-05-03 14:20:00,111.81,112.0,111.66,111.79,16542.0,105.992,106.1721,105.8498,105.973,16542.0
2023-05-03 14:25:00,111.8,112.0,111.71,111.77,15045.0,105.9825,106.1721,105.8972,105.9541,15045.0
2023-05-03 14:30:00,111.82,111.87,111.41,111.59,29041.0,106.0015,106.0489,105.6128,105.7834,29041.0
2023-05-03 14:35:00,111.6,112.15,111.37,112.12,23033.0,105.7929,106.3143,105.5749,106.2859,23033.0
2023-05-03 14:40:00,112.1,112.57,111.99,112.29,21328.0,106.2669,106.7124,106.1626,106.447,21328.0
2023-05-03 14:45:00,112.3,112.55,112.02,112.22,53777.0,106.4565,106.6935,106.1911,106.3807,53777.0
2023-05-03 14:50:00,112.21,112.6,111.99,112.27,48341.0,106.3712,106.7409,106.1626,106.4281,48341.0
2023-05-03 14:55:00,112.31,112.74,112.14,112.31,77907.0,106.466,106.8736,106.3048,106.466,77907.0
2023-05-03 15:00:00,112.34,112.47,112.02,112.27,29930.0,106.4944,106.6176,106.1911,106.4281,29930.0
2023-05-03 15:05:00,112.25,112.72,111.96,112.16,29824.0,106.4091,106.8546,106.1342,106.3238,29824.0
2023-05-03 15:10:00,112.14,112.14,111.76,111.95,43835.0,106.3048,106.3048,105.9446,106.1247,43835.0
2023-05-03 15:15:00,111.89,112.27,111.74,111.95,23261.0,106.0678,106.4281,105.9256,106.1247,23261.0
2023-05-03 15:20:00,111.91,111.92,111.42,111.72,46112.0,106.0868,106.0963,105.6223,105.9067,46112.0
2023-05-03 15:25:00,111.77,112.05,111.54,111.61,38873.0,105.9541,106.2195,105.736,105.8024,38873.0
2023-05-03 15:30:00,111.55,111.65,111.3,111.65,106644.0,105.7455,105.8403,105.5085,105.8403,106644.0
2023-05-03 15:35:00,111.66,111.79,111.57,111.65,22778.0,105.8498,105.973,105.7645,105.8403,22778.0
2023-05-03 15:40:00,111.62,111.74,111.46,111.66,39143.0,105.8119,105.9256,105.6602,105.8498,39143.0
2023-05-03 15:45:00,111.66,111.79,111.36,111.36,74258.0,105.8498,105.973,105.5654,105.5654,74258.0
2023-05-03 15:50:00,111.35,111.72,111.31,111.59,83339.0,105.5559,105.9067,105.518,105.7834,83339.0
2023-05-03 15:55:00,111.56,111.64,111.34,111.49,235940.0,105.755,105.8308,105.5464,105.6886,235940.0
2023-05-04 09:30:00,109.97,110.48,109.5,110.2,35023.0,104.2477,104.7312,103.8022,104.4658,35023.0
2023-05-04 09:35:00,110.24,111.0,110.05,110.96,69511.0,104.5037,105.2241,104.3236,105.1862,69511.0
2023-05-04 09:40:00,110.9,110.99,110.12,110.55,35696.0,105.1293,105.2147,104.3899,104.7976,35696.0
2023-05-04 09:45:00,110.4,110.54,109.74,109.79,28889.0,104.6554,104.7881,104.0297,104.0771,28889.0
2023-05-04 09:50:00,109.81,110.79,109.81,110.79,48864.0,104.0961,105.0251,104.0961,105.0251,48864.0
2023-05-04 09:55:00,110.97,111.45,110.63,110.72,20816.0,105.1957,105.6507,104.8734,104.9587,20816.0
2023-05-04 10:00:00,110.79,111.08,110.5,110.79,24151.0,105.0251,105.3,104.7502,105.0251,24151.0
2023-05-04 10:05:00,110.88,111.08,110.28,110.73,31161.0,105.1104,105.3,104.5416,104.9682,31161.0
2023-05-04 10:10:00,110.73,112.3,110.73,112.17,63861.0,104.9682,106.4565,104.9682,106.3333,63861.0
2023-05-04 10:15:00,112.16,112.4,111.47,111.54,55227.0,106.3238,106.5513,105.6697,105.736,55227.0
2023-05-04 10:20:00,111.69,112.25,111.45,112.25,22721.0,105.8782,106.4091,105.6507,106.4091,22721.0
2023-05-04 10:25:00,112.33,112.61,112.04,112.47,17586.0,106.4849,106.7504,106.21,106.6176,17586.0
2023-05-04 10:30:00,112.43,112.74,112.3,112.35,69494.0,106.5797,106.8736,106.4565,106.5039,69494.0
2023-05-04 10:35:00,112.41,112.58,112.12,112.14,32514.0,106.5608,106.7219,106.2859,106.3048,32514.0
2023-05-04 10:40:00,112.14,112.34,111.84,112.04,19894.0,106.3048,106.4944,106.0204,106.21,19894.0
2023-05-04 10:45:00,112.0,112.58,111.82,112.39,20596.0,106.1721,106.7219,106.0015,106.5418,20596.0
2023-05-04 10:50:00,112.34,112.65,112.17,112.5,8305.0,106.4944,106.7883,106.3333,106.6461,8305.0
2023-05-04 10:55:00,112.5,112.81,112.49,112.65,14278.0,106.6461,106.94,106.6366,106.7883,14278.0
2023-05-04 11:00:00,112.65,112.84,112.09,112.14,146360.0,106.7883,106.9684,106.2574,106.3048,146360.0
2023-05-04 11:05:00,111.99,112.23,111.9,112.1,13714.0,106.1626,106.3901,106.0773,106.2669,13714.0
2023-05-04 11:10:00,112.24,112.52,112.24,112.26,11168.0,106.3996,106.665,106.3996,106.4186,11168.0
2023-05-04 11:15:00,112.31,112.65,112.31,112.35,10234.0,106.466,106.7883,106.466,106.5039,10234.0
2023-05-04 11:20:00,112.31,112.91,112.27,112.9,20538.0,106.466,107.0347,106.4281,107.0253,20538.0
2023-05-04 11:25:00,112.95,113.18,112.95,112.99,15220.0,107.0727,107.2907,107.0727,107.1106,15220.0
2023-05-04 11:30:00,112.98,113.05,112.23,112.45,8616.0,107.1011,107.1675,106.3901,106.5987,8616.0
2023-05-04 11:35:00,112.34,112.63,112.33,112.47,12597.0,106.4944,106.7693,106.4849,106.6176,12597.0
2023-05-04 11:40:00,112.47,112.8,112.38,112.73,78228.0,106.6176,106.9305,106.5323,106.8641,78228.0
2023-05-04 11:45:00,112.74,113.1,112.74,113.1,11227.0,106.8736,107.2149,106.8736,107.2149,11227.0
2023-05-04 11:50:00,113.05,113.3,113.03,113.22,20186.0,107.1675,107.4045,107.1485,107.3286,20186.0
2023-05-04 11:55:00,113.22,113.46,113.15,113.45,10998.0,107.3286,107.5561,107.2623,107.5467,10998.0
2023-05-04 12:00:00,113.42,113.68,113.28,113.53,32268.0,107.5182,107.7647,107.3855,107.6225,32268.0
2023-05-04 12:05:00,113.53,113.57,113.28,113.5,33822.0,107.6225,107.6604,107.3855,107.594,33822.0
2023-05-04 12:10:00,113.43,113.53,112.96,113.11,18169.0,107.5277,107.6225,107.0821,107.2243,18169.0
2023-05-04 12:15:00,113.11,113.43,113.04,113.22,12153.0,107.2243,107.5277,107.158,107.3286,12153.0
2023-05-04 12:20:00,113.27,113.53,113.16,113.53,10623.0,107.376,107.6225,107.2717,107.6225,10623.0
2023-05-04 12:25:00,113.53,113.99,113.52,113.99,12394.0,107.6225,108.0586,107.613,108.0586,12394.0
2023-05-04 12:30:00,114.02,114.13,113.79,113.93,21776.0,108.087,108.1913,107.869,108.0017,21776.0
2023-05-04 12:35:00,113.92,114.3,113.87,114.23,13962.0,107.9922,108.3524,107.9448,108.2861,13962.0
2023-05-04 12:40:00,114.23,114.32,114.16,114.32,8881.0,108.2861,108.3714,108.2197,108.3714,8881.0
2023-05-04 12:45:00,114.29,114.44,114.14,114.37,18076.0,108.3429,108.4851,108.2007,108.4188,18076.0
2023-05-04 12:50:00,114.35,114.39,113.96,114.01,24780.0,108.3998,108.4377,108.0301,108.0775,24780.0
2023-05-04 12:55:00,113.94,114.61,113.94,114.61,10263.0,108.0112,108.6463,108.0112,108.6463,10263.0
2023-05-04 13:00:00,114.62,114.72,114.47,114.63,17222.0,108.6558,108.7506,108.5136,108.6653,17222.0
2023-05-04 13:05:00,114.64,114.72,114.44,114.55,13222.0,108.6747,108.7506,108.4851,108.5894,13222.0
2023-05-04 13:10:00,114.55,114.61,114.25,114.39,14012.0,108.5894,108.6463,108.305,108.4377,14012.0
2023-05-04 13:15:00,114.39,114.55,114.21,114.46,6738.0,108.4377,108.5894,108.2671,108.5041,6738.0
2023-05-04 13:20:00,114.42,114.68,114.36,114.62,7619.0,108.4662,108.7126,108.4093,108.6558,7619.0
2023-05-04 13:25:00,114.65,114.68,114.32,114.46,10439.0,108.6842,108.7126,108.3714,108.5041,10439.0
2023-05-04 13:30:00,114.49,114.5,114.32,114.45,10879.0,108.5325,108.542,108.3714,108.4946,10879.0
2023-05-04 13:35:00,114.5,114.59,114.41,114.59,9744.0,108.542,108.6273,108.4567,108.6273,9744.0
2023-05-04 13:40:00,114.55,114.58,114.38,114.52,8564.0,108.5894,108.6179,108.4283,108.561,8564.0
2023-05-04 13:45:00,114.5,114.58,113.94,113.94,21378.0,108.542,108.6179,108.0112,108.0112,21378.0
2023-05-04 13:50:00,113.91,114.07,113.78,113.89,14145.0,107.9827,108.1344,107.8595,107.9638,14145.0
2023-05-04 13:55:00,113.9,113.99,113.73,113.92,13338.0,107.9732,108.0586,107.8121,107.9922,13338.0
2023-05-04 14:00:00,113.99,114.33,113.93,114.33,12105.0,108.0586,108.3809,108.0017,108.3809,12105.0
2023-05-04 14:05:00,114.32,114.47,114.18,114.18,11479.0,108.3714,108.5136,108.2387,108.2387,11479.0
2023-05-04 14:10:00,114.21,114.25,113.73,113.73,15383.0,108.2671,108.305,107.8121,107.8121,15383.0
2023-05-04 14:15:00,113.79,113.94,113.71,113.72,13468.0,107.869,108.0112,107.7931,107.8026,13468.0
2023-05-04 14:20:00,113.75,113.75,113.61,113.68,8882.0,107.831,107.831,107.6983,107.7647,8882.0
2023-05-04 14:25:00,113.7,113.79,113.55,113.57,19397.0,107.7836,107.869,107.6414,107.6604,19397.0
2023-05-04 14:30:00,113.54,113.71,113.4,113.69,5215.0,107.632,107.7931,107.4993,107.7742,5215.0
2023-05-04 14:35:00,113.68,113.75,113.4,113.45,8319.0,107.7647,107.831,107.4993,107.5467,8319.0
2023-05-04 14:40:00,113.44,113.54,113.41,113.45,8215.0,107.5372,107.632,107.5087,107.5467,8215.0
2023-05-04 14:45:00,113.47,113.59,113.41,113.49,8387.0,107.5656,107.6794,107.5087,107.5846,8387.0
2023-05-04 14:50:00,113.5,113.73,113.43,113.73,23463.0,107.594,107.8121,107.5277,107.8121,23463.0
2023-05-04 14:55:00,113.75,114.16,113.69,114.14,12833.0,107.831,108.2197,107.7742,108.2007,12833.0
2023-05-04 15:00:00,114.17,114.28,114.11,114.19,17617.0,108.2292,108.3335,108.1723,108.2481,17617.0
2023-05-04 15:05:00,114.19,114.33,114.07,114.07,7506.0,108.2481,108.3809,108.1344,108.1344,7506.0
2023-05-04 15:10:00,114.03,114.11,113.96,113.99,33529.0,108.0965,108.1723,108.0301,108.0586,33529.0
2023-05-04 15:15:00,113.98,114.01,113.72,113.9,40707.0,108.0491,108.0775,107.8026,107.9732,40707.0
2023-05-04 15:20:00,113.9,114.07,113.85,114.03,34157.0,107.9732,108.1344,107.9258,108.0965,34157.0
2023-05-04 15:25:00,114.02,114.14,113.96,114.03,25690.0,108.087,108.2007,108.0301,108.0965,25690.0
2023-05-04 15:30:00,114.0,114.09,113.98,114.05,30866.0,108.068,108.1533,108.0491,108.1154,30866.0
2023-05-04 15:35:00,114.05,114.14,113.99,114.08,27236.0,108.1154,108.2007,108.0586,108.1439,27236.0
2023-05-04 15:40:00,114.08,114.08,113.9,113.94,65744.0,108.1439,108.1439,107.9732,108.0112,65744.0
2023-05-04 15:45:00,113.92,114.21,113.83,114.18,53633.0,107.9922,108.2671,107.9069,108.2387,53633.0
2023-05-04 15:50:00,114.18,114.2,113.98,114.03,105009.0,108.2387,108.2576,108.0491,108.0965,105009.0
2023-05-04 15:55:00,114.03,114.19,113.58,114.03,283849.0,108.0965,108.2481,107.6699,108.0965,283849.0
2023-05-05 09:30:00,115.46,116.95,115.46,116.95,23158.0,109.4521,110.8645,109.4521,110.8645,23158.0
2023-05-05 09:35:00,116.98,117.82,116.86,117.82,12862.0,110.893,111.6893,110.7792,111.6893,12862.0
2023-05-05 09:40:00,117.79,117.99,117.54,117.96,19496.0,111.6608,111.8504,111.4238,111.822,19496.0
2023-05-05 09:45:00,117.82,117.87,117.35,117.52,9095.0,111.6893,111.7367,111.2437,111.4049,9095.0
2023-05-05 09:50:00,117.43,117.47,117.1,117.23,14369.0,111.3196,111.3575,111.0067,111.13,14369.0
2023-05-05 09:55:00,117.23,117.33,116.89,116.91,10308.0,111.13,111.2248,110.8077,110.8266,10308.0
2023-05-05 10:00:00,117.0,117.08,116.67,116.8,10479.0,110.9119,110.9878,110.5991,110.7223,10479.0
2023-05-05 10:05:00,116.85,117.1,116.72,117.05,21219.0,110.7697,111.0067,110.6465,110.9593,21219.0
2023-05-05 10:10:00,117.17,117.17,116.82,116.87,9426.0,111.0731,111.0731,110.7413,110.7887,9426.0
2023-05-05 10:15:00,116.84,116.84,116.45,116.46,5851.0,110.7603,110.7603,110.3905,110.4,5851.0
2023-05-05 10:20:00,116.45,116.65,116.38,116.5,7752.0,110.3905,110.5801,110.3242,110.4379,7752.0
2023-05-05 10:25:00,116.55,116.62,116.23,116.4,6923.0,110.4853,110.5517,110.182,110.3431,6923.0
2023-05-05 10:30:00,116.51,116.63,116.23,116.23,5064.0,110.4474,110.5612,110.182,110.182,5064.0
2023-05-05 10:35:00,116.32,116.44,116.24,116.41,5807.0,110.2673,110.3811,110.1915,110.3526,5807.0
2023-05-05 10:40:00,116.45,116.48,116.22,116.41,4944.0,110.3905,110.419,110.1725,110.3526,4944.0
2023-05-05 10:45:00,116.44,116.44,116.17,116.34,4418.0,110.3811,110.3811,110.1251,110.2863,4418.0
2023-05-05 10:50:00,116.4,116.68,116.39,116.64,11076.0,110.3431,110.6086,110.3337,110.5707,11076.0
2023-05-05 10:55:00,116.62,116.77,116.6,116.7,12178.0,110.5517,110.6939,110.5327,110.6275,12178.0
2023-05-05 11:00:00,116.76,117.2,116.75,117.18,9952.0,110.6844,111.1015,110.6749,111.0826,9952.0
2023-05-05 11:05:00,117.22,117.23,116.53,116.53,12529.0,111.1205,111.13,110.4664,110.4664,12529.0
2023-05-05 11:10:00,116.53,116.76,116.5,116.76,18131.0,110.4664,110.6844,110.4379,110.6844,18131.0
2023-05-05 11:15:00,116.77,116.83,116.53,116.58,7288.0,110.6939,110.7508,110.4664,110.5138,7288.0
2023-05-05 11:20:00,116.63,117.01,116.39,117.0,48868.0,110.5612,110.9214,110.3337,110.9119,48868.0
2023-05-05 11:25:00,116.98,117.11,116.93,117.0,13749.0,110.893,111.0162,110.8456,110.9119,13749.0
2023-05-05 11:30:00,116.98,117.31,116.95,117.31,13603.0,110.893,111.2058,110.8645,111.2058,13603.0
2023-05-05 11:35:00,117.34,117.53,117.33,117.33,11766.0,111.2342,111.4143,111.2248,111.2248,11766.0
2023-05-05 11:40:00,117.3,117.32,117.15,117.15,11641.0,111.1963,111.2153,111.0541,111.0541,11641.0
2023-05-05 11:45:00,117.18,117.25,117.08,117.19,8762.0,111.0826,111.1489,110.9878,111.092,8762.0
2023-05-05 11:50:00,117.19,117.24,117.09,117.23,14814.0,111.092,111.1394,110.9972,111.13,14814.0
2023-05-05 11:55:00,117.21,117.48,117.21,117.32,17232.0,111.111,111.367,111.111,111.2153,17232.0
2023-05-05 12:00:00,117.31,117.31,117.08,117.11,17849.0,111.2058,111.2058,110.9878,111.0162,17849.0
2023-05-05 12:05:00,117.11,117.17,117.01,117.14,16473.0,111.0162,111.0731,110.9214,111.0446,16473.0
2023-05-05 12:10:00,117.14,117.26,117.14,117.19,7603.0,111.0446,111.1584,111.0446,111.092,7603.0
2023-05-05 12:15:00,117.15,117.21,117.09,117.14,10218.0,111.0541,111.111,110.9972,111.0446,10218.0
2023-05-05 12:20:00,117.18,117.38,117.18,117.34,23797.0,111.0826,111.2722,111.0826,111.2342,23797.0
2023-05-05 12:25:00,117.34,117.34,116.91,116.94,11603.0,111.2342,111.2342,110.8266,110.855,11603.0
2023-05-05 12:30:00,116.97,117.11,116.97,117.09,9772.0,110.8835,111.0162,110.8835,110.9972,9772.0
2023-05-05 12:35:00,117.09,117.1,116.99,117.05,10595.0,110.9972,111.0067,110.9024,110.9593,10595.0
2023-05-05 12:40:00,117.05,117.08,116.87,116.87,9564.0,110.9593,110.9878,110.7887,110.7887,9564.0
2023-05-05 12:45:00,116.82,117.04,116.81,116.9,12482.0,110.7413,110.9498,110.7318,110.8171,12482.0
2023-05-05 12:50:00,116.93,117.0,116.9,117.0,16919.0,110.8456,110.9119,110.8171,110.9119,16919.0
2023-05-05 12:55:00,117.0,117.17,116.93,117.11,17860.0,110.9119,111.0731,110.8456,111.0162,17860.0
2023-05-05 13:00:00,117.13,117.13,117.06,117.07,7539.0,111.0352,111.0352,110.9688,110.9783,7539.0
2023-05-05 13:05:00,117.05,117.1,116.99,117.03,10339.0,110.9593,111.0067,110.9024,110.9404,10339.0
2023-05-05 13:10:00,117.06,117.07,116.89,116.89,8482.0,110.9688,110.9783,110.8077,110.8077,8482.0
2023-05-05 13:15:00,116.83,116.83,116.72,116.75,12100.0,110.7508,110.7508,110.6465,110.6749,12100.0
2023-05-05 13:20:00,116.74,116.89,116.7,116.89,35778.0,110.6655,110.8077,110.6275,110.8077,35778.0
2023-05-05 13:25:00,116.92,116.95,116.88,116.94,6770.0,110.8361,110.8645,110.7982,110.855,6770.0
2023-05-05 13:30:00,116.92,117.09,116.92,117.06,11907.0,110.8361,110.9972,110.8361,110.9688,11907.0
2023-05-05 13:35:00,117.06,117.3,117.06,117.26,11324.0,110.9688,111.1963,110.9688,111.1584,11324.0
2023-05-05 13:40:00,117.31,117.44,117.31,117.4,11703.0,111.2058,111.329,111.2058,111.2911,11703.0
2023-05-05 13:45:00,117.42,117.48,117.22,117.22,9500.0,111.3101,111.367,111.1205,111.1205,9500.0
2023-05-05 13:50:00,117.24,117.27,117.04,117.06,8186.0,111.1394,111.1679,110.9498,110.9688,8186.0
2023-05-05 13:55:00,117.08,117.09,116.84,116.92,8638.0,110.9878,110.9972,110.7603,110.8361,8638.0
2023-05-05 14:00:00,116.92,116.98,116.87,116.97,7945.0,110.8361,110.893,110.7887,110.8835,7945.0
2023-05-05 14:05:00,116.99,117.04,116.96,116.96,10220.0,110.9024,110.9498,110.874,110.874,10220.0
2023-05-05 14:10:00,116.87,116.96,116.85,116.92,7711.0,110.7887,110.874,110.7697,110.8361,7711.0
2023-05-05 14:15:00,116.94,116.98,116.78,116.79,8431.0,110.855,110.893,110.7034,110.7129,8431.0
2023-05-05 14:20:00,116.77,116.9,116.72,116.89,15744.0,110.6939,110.8171,110.6465,110.8077,15744.0
2023-05-05 14:25:00,116.9,116.99,116.86,116.95,14692.0,110.8171,110.9024,110.7792,110.8645,14692.0
2023-05-05 14:30:00,116.93,116.93,116.74,116.8,25366.0,110.8456,110.8456,110.6655,110.7223,25366.0
2023-05-05 14:35:00,116.81,116.89,116.75,116.75,11073.0,110.7318,110.8077,110.6749,110.6749,11073.0
2023-05-05 14:40:00,116.77,116.86,116.69,116.78,25690.0,110.6939,110.7792,110.6181,110.7034,25690.0
2023-05-05 14:45:00,116.74,116.87,116.71,116.83,16815.0,110.6655,110.7887,110.637,110.7508,16815.0
2023-05-05 14:50:00,116.86,116.96,116.86,116.89,13745.0,110.7792,110.874,110.7792,110.8077,13745.0
2023-05-05 14:55:00,116.88,116.88,116.49,116.56,61692.0,110.7982,110.7982,110.4285,110.4948,61692.0
2023-05-05 15:00:00,116.57,116.58,116.35,116.52,10798.0,110.5043,110.5138,110.2958,110.4569,10798.0
2023-05-05 15:05:00,116.52,116.57,116.24,116.24,12963.0,110.4569,110.5043,110.1915,110.1915,12963.0
2023-05-05 15:10:00,116.23,116.27,115.97,115.99,10901.0,110.182,110.2199,109.9355,109.9545,10901.0
2023-05-05 15:15:00,116.0,116.09,115.95,116.05,21160.0,109.964,110.0493,109.9166,110.0114,21160.0
2023-05-05 15:20:00,116.05,116.11,115.99,116.02,21139.0,110.0114,110.0682,109.9545,109.9829,21139.0
2023-05-05 15:25:00,116.02,116.03,115.76,115.87,37600.0,109.9829,109.9924,109.7365,109.8407,37600.0
2023-05-05 15:30:00,115.85,115.89,115.61,115.87,29841.0,109.8218,109.8597,109.5943,109.8407,29841.0
2023-05-05 15:35:00,115.87,115.89,115.62,115.76,18927.0,109.8407,109.8597,109.6037,109.7365,18927.0
2023-05-05 15:40:00,115.77,115.83,115.7,115.72,26260.0,109.7459,109.8028,109.6796,109.6985,26260.0
2023-05-05 15:45:00,115.71,115.74,115.59,115.73,28730.0,109.6891,109.7175,109.5753,109.708,28730.0
2023-05-05 15:50:00,115.72,115.9,115.63,115.72,53285.0,109.6985,109.8692,109.6132,109.6985,53285.0
2023-05-05 15:55:00,115.74,115.86,115.49,115.7,115979.0,109.7175,109.8312,109.4805,109.6796,115979.0
2023-05-08 09:30:00,115.92,116.07,115.11,115.56,31222.0,109.8881,110.0303,109.1203,109.5469,31222.0
2023-05-08 09:35:00,115.85,115.85,115.64,115.68,884.0,109.8218,109.8218,109.6227,109.6606,884.0
2023-05-08 09:40:00,115.69,116.4,115.47,116.4,10870.0,109.6701,110.3431,109.4615,110.3431,10870.0
2023-05-08 09:45:00,116.28,116.53,116.14,116.19,24997.0,110.2294,110.4664,110.0967,110.1441,24997.0
2023-05-08 09:50:00,116.25,116.6,116.23,116.5,4461.0,110.201,110.5327,110.182,110.4379,4461.0
2023-05-08 09:55:00,116.44,116.66,116.31,116.32,7498.0,110.3811,110.5896,110.2578,110.2673,7498.0
2023-05-08 10:00:00,116.36,116.47,116.11,116.26,9258.0,110.3052,110.4095,110.0682,110.2104,9258.0
2023-05-08 10:05:00,116.26,116.26,115.72,115.73,5661.0,110.2104,110.2104,109.6985,109.708,5661.0
2023-05-08 10:10:00,115.8,116.01,115.7,115.77,15040.0,109.7744,109.9734,109.6796,109.7459,15040.0
2023-05-08 10:15:00,115.69,115.91,115.65,115.81,8076.0,109.6701,109.8786,109.6322,109.7838,8076.0
2023-05-08 10:20:00,115.87,115.91,115.77,115.9,5106.0,109.8407,109.8786,109.7459,109.8692,5106.0
2023-05-08 10:25:00,115.85,116.0,115.8,115.95,6199.0,109.8218,109.964,109.7744,109.9166,6199.0
2023-05-08 10:30:00,116.01,116.13,115.9,116.05,5050.0,109.9734,110.0872,109.8692,110.0114,5050.0
2023-05-08 10:35:00,116.0,116.1,115.84,116.07,10411.0,109.964,110.0588,109.8123,110.0303,10411.0
2023-05-08 10:40:00,116.07,116.2,116.02,116.1,6279.0,110.0303,110.1536,109.9829,110.0588,6279.0
2023-05-08 10:45:00,116.16,116.31,116.13,116.21,4157.0,110.1156,110.2578,110.0872,110.163,4157.0
2023-05-08 10:50:00,116.21,116.32,116.17,116.32,6829.0,110.163,110.2673,110.1251,110.2673,6829.0
2023-05-08 10:55:00,116.29,116.45,116.22,116.35,12727.0,110.2389,110.3905,110.1725,110.2958,12727.0
2023-05-08 11:00:00,116.37,116.44,116.36,116.41,1509.0,110.3147,110.3811,110.3052,110.3526,1509.0
2023-05-08 11:05:00,116.37,116.47,116.29,116.45,5649.0,110.3147,110.4095,110.2389,110.3905,5649.0
2023-05-08 11:10:00,116.42,116.42,116.27,116.27,3010.0,110.3621,110.3621,110.2199,110.2199,3010.0
2023-05-08 11:15:00,116.23,116.27,116.15,116.15,3176.0,110.182,110.2199,110.1062,110.1062,3176.0
2023-05-08 11:20:00,116.17,116.21,116.0,116.03,6984.0,110.1251,110.163,109.964,109.9924,6984.0
2023-05-08 11:25:00,116.04,116.11,115.99,116.04,6399.0,110.0019,110.0682,109.9545,110.0019,6399.0
2023-05-08 11:30:00,116.0,116.07,115.93,116.04,7219.0,109.964,110.0303,109.8976,110.0019,7219.0
2023-05-08 11:35:00,116.04,116.1,116.0,116.0,4526.0,110.0019,110.0588,109.964,109.964,4526.0
2023-05-08 11:40:00,116.0,116.11,116.0,116.08,1285.0,109.964,110.0682,109.964,110.0398,1285.0
2023-05-08 11:45:00,116.13,116.15,116.05,116.08,3855.0,110.0872,110.1062,110.0114,110.0398,3855.0
2023-05-08 11:50:00,116.04,116.17,115.9,116.17,10747.0,110.0019,110.1251,109.8692,110.1251,10747.0
2023-05-08 11:55:00,116.15,116.18,116.05,116.18,4624.0,110.1062,110.1346,110.0114,110.1346,4624.0
2023-05-08 12:00:00,116.16,116.29,116.12,116.25,5014.0,110.1156,110.2389,110.0777,110.201,5014.0
2023-05-08 12:05:00,116.25,116.46,116.23,116.44,8069.0,110.201,110.4,110.182,110.3811,8069.0
2023-05-08 12:10:00,116.42,116.48,116.31,116.46,5912.0,110.3621,110.419,110.2578,110.4,5912.0
2023-05-08 12:15:00,116.51,116.67,116.4,116.67,5737.0,110.4474,110.5991,110.3431,110.5991,5737.0
2023-05-08 12:20:00,116.69,116.69,116.62,116.67,4510.0,110.6181,110.6181,110.5517,110.5991,4510.0
2023-05-08 12:25:00,116.64,116.67,116.35,116.65,26761.0,110.5707,110.5991,110.2958,110.5801,26761.0
2023-05-08 12:30:00,116.65,116.85,116.65,116.78,17481.0,110.5801,110.7697,110.5801,110.7034,17481.0
2023-05-08 12:35:00,116.85,116.85,116.48,116.48,4158.0,110.7697,110.7697,110.419,110.419,4158.0
2023-05-08 12:40:00,116.44,116.46,116.26,116.27,4638.0,110.3811,110.4,110.2104,110.2199,4638.0
2023-05-08 12:45:00,116.22,116.22,116.02,116.02,2025.0,110.1725,110.1725,109.9829,109.9829,2025.0
2023-05-08 12:50:00,116.02,116.12,115.99,116.06,3851.0,109.9829,110.0777,109.9545,110.0208,3851.0
2023-05-08 12:55:00,116.01,116.02,115.89,115.89,1815.0,109.9734,109.9829,109.8597,109.8597,1815.0
2023-05-08 13:00:00,115.95,116.07,115.91,115.98,8279.0,109.9166,110.0303,109.8786,109.945,8279.0
2023-05-08 13:05:00,115.91,116.04,115.89,115.94,4816.0,109.8786,110.0019,109.8597,109.9071,4816.0
2023-05-08 13:10:00,115.94,115.94,115.78,115.89,4515.0,109.9071,109.9071,109.7554,109.8597,4515.0
2023-05-08 13:15:00,115.84,115.89,115.83,115.84,5847.0,109.8123,109.8597,109.8028,109.8123,5847.0
2023-05-08 13:20:00,115.86,115.93,115.8,115.83,5881.0,109.8312,109.8976,109.7744,109.8028,5881.0
2023-05-08 13:25:00,115.84,115.85,115.77,115.85,8806.0,109.8123,109.8218,109.7459,109.8218,8806.0
2023-05-08 13:30:00,115.85,115.99,115.84,115.86,7061.0,109.8218,109.9545,109.8123,109.8312,7061.0
2023-05-08 13:35:00,115.85,115.91,115.82,115.91,2336.0,109.8218,109.8786,109.7933,109.8786,2336.0
2023-05-08 13:40:00,115.92,116.02,115.92,116.02,5257.0,109.8881,109.9829,109.8881,109.9829,5257.0
2023-05-08 13:45:00,116.01,116.2,116.01,116.16,5006.0,109.9734,110.1536,109.9734,110.1156,5006.0
2023-05-08 13:50:00,116.15,116.15,116.05,116.05,1612.0,110.1062,110.1062,110.0114,110.0114,1612.0
2023-05-08 13:55:00,116.05,116.19,116.05,116.12,14007.0,110.0114,110.1441,110.0114,110.0777,14007.0
2023-05-08 14:00:00,116.14,116.36,116.14,116.2,6373.0,110.0967,110.3052,110.0967,110.1536,6373.0
2023-05-08 14:05:00,116.23,116.28,115.89,116.01,5791.0,110.182,110.2294,109.8597,109.9734,5791.0
2023-05-08 14:10:00,115.95,116.12,115.92,116.01,3170.0,109.9166,110.0777,109.8881,109.9734,3170.0
2023-05-08 14:15:00,116.01,116.04,115.9,115.9,3097.0,109.9734,110.0019,109.8692,109.8692,3097.0
2023-05-08 14:20:00,115.97,116.22,115.94,116.22,5223.0,109.9355,110.1725,109.9071,110.1725,5223.0
2023-05-08 14:25:00,116.22,116.25,116.18,116.18,5189.0,110.1725,110.201,110.1346,110.1346,5189.0
2023-05-08 14:30:00,116.29,116.3,116.16,116.23,3724.0,110.2389,110.2484,110.1156,110.182,3724.0
2023-05-08 14:35:00,116.24,116.33,116.22,116.3,10257.0,110.1915,110.2768,110.1725,110.2484,10257.0
2023-05-08 14:40:00,116.3,116.44,116.27,116.39,3462.0,110.2484,110.3811,110.2199,110.3337,3462.0
2023-05-08 14:45:00,116.35,116.46,116.25,116.46,7578.0,110.2958,110.4,110.201,110.4,7578.0
2023-05-08 14:50:00,116.48,116.48,116.35,116.36,5267.0,110.419,110.419,110.2958,110.3052,5267.0
2023-05-08 14:55:00,116.39,116.44,116.33,116.33,7495.0,110.3337,110.3811,110.2768,110.2768,7495.0
2023-05-08 15:00:00,116.34,116.39,116.3,116.37,5741.0,110.2863,110.3337,110.2484,110.3147,5741.0
2023-05-08 15:05:00,116.4,116.51,116.38,116.38,9079.0,110.3431,110.4474,110.3242,110.3242,9079.0
2023-05-08 15:10:00,116.41,116.5,116.35,116.5,7675.0,110.3526,110.4379,110.2958,110.4379,7675.0
2023-05-08 15:15:00,116.46,116.48,116.32,116.42,15444.0,110.4,110.419,110.2673,110.3621,15444.0
2023-05-08 15:20:00,116.4,116.41,116.27,116.3,6334.0,110.3431,110.3526,110.2199,110.2484,6334.0
2023-05-08 15:25:00,116.29,116.34,116.2,116.2,7593.0,110.2389,110.2863,110.1536,110.1536,7593.0
2023-05-08 15:30:00,116.23,116.27,116.17,116.25,11998.0,110.182,110.2199,110.1251,110.201,11998.0
2023-05-08 15:35:00,116.24,116.28,116.17,116.19,8736.0,110.1915,110.2294,110.1251,110.1441,8736.0
2023-05-08 15:40:00,116.21,116.24,116.1,116.14,10545.0,110.163,110.1915,110.0588,110.0967,10545.0
2023-05-08 15:45:00,116.15,116.16,116.09,116.13,19050.0,110.1062,110.1156,110.0493,110.0872,19050.0
2023-05-08 15:50:00,116.15,116.19,116.08,116.13,39333.0,110.1062,110.1441,110.0398,110.0872,39333.0
2023-05-08 15:55:00,116.11,116.19,115.97,116.16,107623.0,110.0682,110.1441,109.9355,110.1156,107623.0
2023-05-09 09:30:00,115.54,116.66,115.46,116.32,19130.0,109.5279,110.5896,109.4521,110.2673,19130.0
2023-05-09 09:35:00,116.18,116.76,116.17,116.4,10576.0,110.1346,110.6844,110.1251,110.3431,10576.0
2023-05-09 09:40:00,116.37,116.93,116.37,116.6,6250.0,110.3147,110.8456,110.3147,110.5327,6250.0
2023-05-09 09:45:00,116.77,116.97,116.73,116.95,8621.0,110.6939,110.8835,110.656,110.8645,8621.0
2023-05-09 09:50:00,116.97,117.56,116.97,117.56,8286.0,110.8835,111.4428,110.8835,111.4428,8286.0
2023-05-09 09:55:00,117.53,117.56,117.1,117.1,7448.0,111.4143,111.4428,111.0067,111.0067,7448.0
2023-05-09 10:00:00,117.23,117.46,117.16,117.33,15219.0,111.13,111.348,111.0636,111.2248,15219.0
2023-05-09 10:05:00,117.34,117.35,117.13,117.14,8095.0,111.2342,111.2437,111.0352,111.0446,8095.0
2023-05-09 10:10:00,117.14,117.32,116.96,117.27,7571.0,111.0446,111.2153,110.874,111.1679,7571.0
2023-05-09 10:15:00,117.23,117.37,117.07,117.07,6955.0,111.13,111.2627,110.9783,110.9783,6955.0
2023-05-09 10:20:00,117.16,117.2,117.04,117.07,8816.0,111.0636,111.1015,110.9498,110.9783,8816.0
2023-05-09 10:25:00,117.07,117.14,116.85,116.85,6269.0,110.9783,111.0446,110.7697,110.7697,6269.0
2023-05-09 10:30:00,116.86,116.95,116.79,116.81,8567.0,110.7792,110.8645,110.7129,110.7318,8567.0
2023-05-09 10:35:00,116.86,117.02,116.82,117.0,5950.0,110.7792,110.9309,110.7413,110.9119,5950.0
2023-05-09 10:40:00,117.03,117.28,117.02,117.25,7719.0,110.9404,111.1774,110.9309,111.1489,7719.0
2023-05-09 10:45:00,117.26,117.3,117.17,117.27,12824.0,111.1584,111.1963,111.0731,111.1679,12824.0
2023-05-09 10:50:00,117.27,117.51,117.26,117.51,9528.0,111.1679,111.3954,111.1584,111.3954,9528.0
2023-05-09 10:55:00,117.5,117.5,117.33,117.34,3305.0,111.3859,111.3859,111.2248,111.2342,3305.0
2023-05-09 11:00:00,117.27,117.37,117.26,117.31,3494.0,111.1679,111.2627,111.1584,111.2058,3494.0
2023-05-09 11:05:00,117.38,117.39,117.27,117.37,9212.0,111.2722,111.2816,111.1679,111.2627,9212.0
2023-05-09 11:10:00,117.36,117.41,117.18,117.25,6003.0,111.2532,111.3006,111.0826,111.1489,6003.0
2023-05-09 11:15:00,117.3,117.42,117.3,117.39,12502.0,111.1963,111.3101,111.1963,111.2816,12502.0
2023-05-09 11:20:00,117.37,117.48,117.34,117.39,9516.0,111.2627,111.367,111.2342,111.2816,9516.0
2023-05-09 11:25:00,117.38,117.75,117.35,117.56,25434.0,111.2722,111.6229,111.2437,111.4428,25434.0
2023-05-09 11:30:00,117.59,117.84,117.59,117.84,5573.0,111.4712,111.7082,111.4712,111.7082,5573.0
2023-05-09 11:35:00,117.85,117.95,117.78,117.87,10786.0,111.7177,111.8125,111.6513,111.7367,10786.0
2023-05-09 11:40:00,117.85,117.94,117.77,117.8,6821.0,111.7177,111.803,111.6419,111.6703,6821.0
2023-05-09 11:45:00,117.81,117.96,117.76,117.96,6779.0,111.6798,111.822,111.6324,111.822,6779.0
2023-05-09 11:50:00,117.96,118.06,117.93,117.93,8845.0,111.822,111.9168,111.7935,111.7935,8845.0
2023-05-09 11:55:00,117.89,118.04,117.88,117.93,6314.0,111.7556,111.8978,111.7461,111.7935,6314.0
2023-05-09 12:00:00,117.88,117.97,117.77,117.97,6066.0,111.7461,111.8315,111.6419,111.8315,6066.0
2023-05-09 12:05:00,117.99,118.37,117.98,118.35,20070.0,111.8504,112.2106,111.8409,112.1917,20070.0
2023-05-09 12:10:00,118.35,118.38,118.31,118.37,5948.0,112.1917,112.2201,112.1538,112.2106,5948.0
2023-05-09 12:15:00,118.36,118.37,118.21,118.24,12897.0,112.2012,112.2106,112.059,112.0874,12897.0
2023-05-09 12:20:00,118.23,118.23,118.05,118.11,5128.0,112.0779,112.0779,111.9073,111.9642,5128.0
2023-05-09 12:25:00,118.11,118.28,118.09,118.16,5646.0,111.9642,112.1253,111.9452,112.0116,5646.0
2023-05-09 12:30:00,118.17,118.19,118.08,118.19,3503.0,112.021,112.04,111.9357,112.04,3503.0
2023-05-09 12:35:00,118.16,118.18,118.07,118.14,6532.0,112.0116,112.0305,111.9263,111.9926,6532.0
2023-05-09 12:40:00,118.09,118.19,118.06,118.19,4493.0,111.9452,112.04,111.9168,112.04,4493.0
2023-05-09 12:45:00,118.18,118.18,118.05,118.09,5341.0,112.0305,112.0305,111.9073,111.9452,5341.0
2023-05-09 12:50:00,118.09,118.14,118.08,118.13,4530.0,111.9452,111.9926,111.9357,111.9831,4530.0
2023-05-09 12:55:00,118.15,118.21,118.02,118.05,9978.0,112.0021,112.059,111.8789,111.9073,9978.0
2023-05-09 13:00:00,118.06,118.06,117.94,117.94,3595.0,111.9168,111.9168,111.803,111.803,3595.0
2023-05-09 13:05:00,117.93,118.03,117.89,118.0,3228.0,111.7935,111.8883,111.7556,111.8599,3228.0
2023-05-09 13:10:00,118.0,118.02,117.93,117.96,3137.0,111.8599,111.8789,111.7935,111.822,3137.0
2023-05-09 13:15:00,117.96,118.05,117.95,118.03,8340.0,111.822,111.9073,111.8125,111.8883,8340.0
2023-05-09 13:20:00,118.04,118.07,117.96,117.98,6361.0,111.8978,111.9263,111.822,111.8409,6361.0
2023-05-09 13:25:00,117.99,118.13,117.94,118.13,15583.0,111.8504,111.9831,111.803,111.9831,15583.0
2023-05-09 13:30:00,118.15,118.31,118.15,118.3,16489.0,112.0021,112.1538,112.0021,112.1443,16489.0
2023-05-09 13:35:00,118.34,118.53,118.29,118.53,12586.0,112.1822,112.3623,112.1348,112.3623,12586.0
2023-05-09 13:40:00,118.54,118.56,118.28,118.28,10513.0,112.3718,112.3908,112.1253,112.1253,10513.0
2023-05-09 13:45:00,118.28,118.36,118.12,118.36,10845.0,112.1253,112.2012,111.9736,112.2012,10845.0
2023-05-09 13:50:00,118.33,118.46,118.15,118.19,12833.0,112.1727,112.296,112.0021,112.04,12833.0
2023-05-09 13:55:00,118.17,118.38,118.17,118.35,6896.0,112.021,112.2201,112.021,112.1917,6896.0
2023-05-09 14:00:00,118.34,118.36,118.26,118.33,3171.0,112.1822,112.2012,112.1064,112.1727,3171.0
2023-05-09 14:05:00,118.29,118.34,118.18,118.32,4907.0,112.1348,112.1822,112.0305,112.1632,4907.0
2023-05-09 14:10:00,118.33,118.38,118.25,118.38,3989.0,112.1727,112.2201,112.0969,112.2201,3989.0
2023-05-09 14:15:00,118.38,118.5,118.32,118.47,16996.0,112.2201,112.3339,112.1632,112.3054,16996.0
2023-05-09 14:20:00,118.48,118.48,118.3,118.31,6537.0,112.3149,112.3149,112.1443,112.1538,6537.0
2023-05-09 14:25:00,118.34,118.38,118.29,118.38,3834.0,112.1822,112.2201,112.1348,112.2201,3834.0
2023-05-09 14:30:00,118.38,118.4,118.3,118.35,6273.0,112.2201,112.2391,112.1443,112.1917,6273.0
2023-05-09 14:35:00,118.36,118.44,118.33,118.36,6835.0,112.2012,112.277,112.1727,112.2012,6835.0
2023-05-09 14:40:00,118.32,118.35,118.29,118.33,7031.0,112.1632,112.1917,112.1348,112.1727,7031.0
2023-05-09 14:45:00,118.34,118.34,118.06,118.06,6778.0,112.1822,112.1822,111.9168,111.9168,6778.0
2023-05-09 14:50:00,118.09,118.18,117.93,117.99,10774.0,111.9452,112.0305,111.7935,111.8504,10774.0
2023-05-09 14:55:00,117.93,118.19,117.93,118.15,8417.0,111.7935,112.04,111.7935,112.0021,8417.0
2023-05-09 15:00:00,118.13,118.3,118.13,118.28,9267.0,111.9831,112.1443,111.9831,112.1253,9267.0
2023-05-09 15:05:00,118.31,118.45,118.27,118.43,7640.0,112.1538,112.2865,112.1158,112.2675,7640.0
2023-05-09 15:10:00,118.42,118.45,118.35,118.37,8273.0,112.258,112.2865,112.1917,112.2106,8273.0
2023-05-09 15:15:00,118.36,118.4,118.21,118.21,17278.0,112.2012,112.2391,112.059,112.059,17278.0
2023-05-09 15:20:00,118.2,118.33,118.17,118.3,12762.0,112.0495,112.1727,112.021,112.1443,12762.0
2023-05-09 15:25:00,118.33,118.47,118.32,118.41,15974.0,112.1727,112.3054,112.1632,112.2486,15974.0
2023-05-09 15:30:00,118.41,118.58,118.38,118.42,22913.0,112.2486,112.4097,112.2201,112.258,22913.0
2023-05-09 15:35:00,118.4,118.53,118.38,118.44,17816.0,112.2391,112.3623,112.2201,112.277,17816.0
2023-05-09 15:40:00,118.43,118.43,118.19,118.2,18774.0,112.2675,112.2675,112.04,112.0495,18774.0
2023-05-09 15:45:00,118.19,118.28,118.13,118.22,26473.0,112.04,112.1253,111.9831,112.0684,26473.0
2023-05-09 15:50:00,118.21,118.29,118.18,118.24,43185.0,112.059,112.1348,112.0305,112.0874,43185.0
2023-05-09 15:55:00,118.23,118.42,118.21,118.42,140071.0,112.0779,112.258,112.059,112.258,140071.0
2023-05-10 09:30:00,118.56,119.44,118.1,118.1,14668.0,112.3908,113.225,111.9547,111.9547,14668.0
2023-05-10 09:35:00,118.1,118.1,117.64,117.68,908.0,111.9547,111.9547,111.5186,111.5565,908.0
2023-05-10 09:40:00,117.65,117.81,117.16,117.16,30597.0,111.5281,111.6798,111.0636,111.0636,30597.0
2023-05-10 09:45:00,117.07,117.13,116.58,116.61,10987.0,110.9783,111.0352,110.5138,110.5422,10987.0
2023-05-10 09:50:00,116.77,116.9,116.48,116.53,3450.0,110.6939,110.8171,110.419,110.4664,3450.0
2023-05-10 09:55:00,116.62,117.01,116.62,116.99,1937.0,110.5517,110.9214,110.5517,110.9024,1937.0
2023-05-10 10:00:00,116.92,117.24,116.75,117.22,12294.0,110.8361,111.1394,110.6749,111.1205,12294.0
2023-05-10 10:05:00,117.17,117.27,117.06,117.08,7152.0,111.0731,111.1679,110.9688,110.9878,7152.0
2023-05-10 10:10:00,116.98,117.36,116.79,117.17,6797.0,110.893,111.2532,110.7129,111.0731,6797.0
2023-05-10 10:15:00,117.17,117.43,117.16,117.39,26198.0,111.0731,111.3196,111.0636,111.2816,26198.0
2023-05-10 10:20:00,117.39,117.67,117.39,117.65,14877.0,111.2816,111.5471,111.2816,111.5281,14877.0
2023-05-10 10:25:00,117.63,117.83,117.62,117.7,7971.0,111.5091,111.6987,111.4997,111.5755,7971.0
2023-05-10 10:30:00,117.73,117.87,117.67,117.81,12601.0,111.6039,111.7367,111.5471,111.6798,12601.0
2023-05-10 10:35:00,117.8,117.82,117.48,117.65,48301.0,111.6703,111.6893,111.367,111.5281,48301.0
2023-05-10 10:40:00,117.69,117.98,117.69,117.87,28063.0,111.566,111.8409,111.566,111.7367,28063.0
2023-05-10 10:45:00,117.89,118.18,117.64,117.95,37563.0,111.7556,112.0305,111.5186,111.8125,37563.0
2023-05-10 10:50:00,117.95,117.96,117.58,117.94,7783.0,111.8125,111.822,111.4617,111.803,7783.0
2023-05-10 10:55:00,117.94,118.12,117.85,118.02,6558.0,111.803,111.9736,111.7177,111.8789,6558.0
2023-05-10 11:00:00,117.98,118.35,117.98,118.32,18186.0,111.8409,112.1917,111.8409,112.1632,18186.0
2023-05-10 11:05:00,118.29,118.46,118.28,118.46,6412.0,112.1348,112.296,112.1253,112.296,6412.0
2023-05-10 11:10:00,118.45,118.59,118.4,118.55,5872.0,112.2865,112.4192,112.2391,112.3813,5872.0
2023-05-10 11:15:00,118.58,118.65,118.5,118.65,11767.0,112.4097,112.4761,112.3339,112.4761,11767.0
2023-05-10 11:20:00,118.6,118.71,118.55,118.66,11472.0,112.4287,112.5329,112.3813,112.4855,11472.0
2023-05-10 11:25:00,118.7,118.7,118.38,118.43,11812.0,112.5235,112.5235,112.2201,112.2675,11812.0
2023-05-10 11:30:00,118.43,118.64,118.37,118.64,10767.0,112.2675,112.4666,112.2106,112.4666,10767.0
2023-05-10 11:35:00,118.66,118.77,118.66,118.71,18174.0,112.4855,112.5898,112.4855,112.5329,18174.0
2023-05-10 11:40:00,118.73,118.83,118.7,118.72,3196.0,112.5519,112.6467,112.5235,112.5424,3196.0
2023-05-10 11:45:00,118.69,118.7,118.6,118.6,4461.0,112.514,112.5235,112.4287,112.4287,4461.0
2023-05-10 11:50:00,118.57,118.57,118.21,118.21,7426.0,112.4002,112.4002,112.059,112.059,7426.0
2023-05-10 11:55:00,118.15,118.2,117.79,117.79,4741.0,112.0021,112.0495,111.6608,111.6608,4741.0
2023-05-10 12:00:00,117.85,117.9,117.68,117.71,5830.0,111.7177,111.7651,111.5565,111.585,5830.0
2023-05-10 12:05:00,117.64,117.72,117.58,117.71,7956.0,111.5186,111.5945,111.4617,111.585,7956.0
2023-05-10 12:10:00,117.67,118.0,117.66,117.89,7458.0,111.5471,111.8599,111.5376,111.7556,7458.0
2023-05-10 12:15:00,117.83,117.91,117.78,117.78,2428.0,111.6987,111.7746,111.6513,111.6513,2428.0
2023-05-10 12:20:00,117.76,118.0,117.73,118.0,9129.0,111.6324,111.8599,111.6039,111.8599,9129.0
2023-05-10 12:25:00,118.02,118.02,117.84,117.86,4803.0,111.8789,111.8789,111.7082,111.7272,4803.0
2023-05-10 12:30:00,117.89,117.89,117.75,117.75,4023.0,111.7556,111.7556,111.6229,111.6229,4023.0
2023-05-10 12:35:00,117.79,117.82,117.69,117.78,13877.0,111.6608,111.6893,111.566,111.6513,13877.0
2023-05-10 12:40:00,117.78,117.81,117.7,117.74,3919.0,111.6513,111.6798,111.5755,111.6134,3919.0
2023-05-10 12:45:00,117.66,117.66,117.55,117.58,6239.0,111.5376,111.5376,111.4333,111.4617,6239.0
2023-05-10 12:50:00,117.58,117.72,117.56,117.72,15565.0,111.4617,111.5945,111.4428,111.5945,15565.0
2023-05-10 12:55:00,117.73,117.75,117.61,117.72,8467.0,111.6039,111.6229,111.4902,111.5945,8467.0
2023-05-10 13:00:00,117.72,117.81,117.59,117.79,9581.0,111.5945,111.6798,111.4712,111.6608,9581.0
2023-05-10 13:05:00,117.82,117.84,117.74,117.74,10569.0,111.6893,111.7082,111.6134,111.6134,10569.0
2023-05-10 13:10:00,117.74,117.76,117.63,117.75,5451.0,111.6134,111.6324,111.5091,111.6229,5451.0
2023-05-10 13:15:00,117.75,117.81,117.73,117.8,3012.0,111.6229,111.6798,111.6039,111.6703,3012.0
2023-05-10 13:20:00,117.75,117.81,117.67,117.71,17610.0,111.6229,111.6798,111.5471,111.585,17610.0
2023-05-10 13:25:00,117.67,117.68,117.55,117.65,6407.0,111.5471,111.5565,111.4333,111.5281,6407.0
2023-05-10 13:30:00,117.64,117.76,117.61,117.75,5575.0,111.5186,111.6324,111.4902,111.6229,5575.0
2023-05-10 13:35:00,117.71,117.71,117.33,117.34,2938.0,111.585,111.585,111.2248,111.2342,2938.0
2023-05-10 13:40:00,117.34,117.41,117.24,117.41,4683.0,111.2342,111.3006,111.1394,111.3006,4683.0
2023-05-10 13:45:00,117.42,117.5,117.35,117.5,3675.0,111.3101,111.3859,111.2437,111.3859,3675.0
2023-05-10 13:50:00,117.5,117.55,117.39,117.45,4764.0,111.3859,111.4333,111.2816,111.3385,4764.0
2023-05-10 13:55:00,117.43,117.5,117.43,117.44,2475.0,111.3196,111.3859,111.3196,111.329,2475.0
2023-05-10 14:00:00,117.46,117.54,117.33,117.36,5310.0,111.348,111.4238,111.2248,111.2532,5310.0
2023-05-10 14:05:00,117.34,117.39,117.29,117.37,8018.0,111.2342,111.2816,111.1868,111.2627,8018.0
2023-05-10 14:10:00,117.39,117.42,117.3,117.31,6099.0,111.2816,111.3101,111.1963,111.2058,6099.0
2023-05-10 14:15:00,117.36,117.41,117.2,117.2,2607.0,111.2532,111.3006,111.1015,111.1015,2607.0
2023-05-10 14:20:00,117.14,117.21,117.12,117.16,4260.0,111.0446,111.111,111.0257,111.0636,4260.0
2023-05-10 14:25:00,117.15,117.34,117.12,117.27,7427.0,111.0541,111.2342,111.0257,111.1679,7427.0
2023-05-10 14:30:00,117.3,117.55,117.3,117.55,7568.0,111.1963,111.4333,111.1963,111.4333,7568.0
2023-05-10 14:35:00,117.55,117.58,117.45,117.45,6675.0,111.4333,111.4617,111.3385,111.3385,6675.0
2023-05-10 14:40:00,117.45,117.57,117.45,117.5,5612.0,111.3385,111.4523,111.3385,111.3859,5612.0
2023-05-10 14:45:00,117.5,117.56,117.33,117.46,9727.0,111.3859,111.4428,111.2248,111.348,9727.0
2023-05-10 14:50:00,117.47,117.52,117.41,117.45,11480.0,111.3575,111.4049,111.3006,111.3385,11480.0
2023-05-10 14:55:00,117.42,117.5,117.4,117.43,12805.0,111.3101,111.3859,111.2911,111.3196,12805.0
2023-05-10 15:00:00,117.44,117.51,117.4,117.51,11804.0,111.329,111.3954,111.2911,111.3954,11804.0
2023-05-10 15:05:00,117.52,117.62,117.51,117.61,4517.0,111.4049,111.4997,111.3954,111.4902,4517.0
2023-05-10 15:10:00,117.64,117.64,117.5,117.5,5080.0,111.5186,111.5186,111.3859,111.3859,5080.0
2023-05-10 15:15:00,117.47,117.61,117.44,117.61,7476.0,111.3575,111.4902,111.329,111.4902,7476.0
2023-05-10 15:20:00,117.64,117.86,117.62,117.82,15674.0,111.5186,111.7272,111.4997,111.6893,15674.0
2023-05-10 15:25:00,117.83,117.95,117.79,117.8,8079.0,111.6987,111.8125,111.6608,111.6703,8079.0
2023-05-10 15:30:00,117.8,118.02,117.79,117.89,22393.0,111.6703,111.8789,111.6608,111.7556,22393.0
2023-05-10 15:35:00,117.88,117.96,117.75,117.92,11929.0,111.7461,111.822,111.6229,111.7841,11929.0
2023-05-10 15:40:00,117.92,117.99,117.8,117.8,11247.0,111.7841,111.8504,111.6703,111.6703,11247.0
2023-05-10 15:45:00,117.83,117.88,117.78,117.8,22331.0,111.6987,111.7461,111.6513,111.6703,22331.0
2023-05-10 15:50:00,117.8,117.83,117.58,117.78,52599.0,111.6703,111.6987,111.4617,111.6513,52599.0
2023-05-10 15:55:00,117.81,117.86,117.55,117.68,68651.0,111.6798,111.7272,111.4333,111.5565,68651.0
2023-05-11 09:30:00,117.01,117.34,116.75,117.15,10752.0,110.9214,111.2342,110.6749,111.0541,10752.0
2023-05-11 09:35:00,117.04,117.16,116.97,117.08,2253.0,110.9498,111.0636,110.8835,110.9878,2253.0
2023-05-11 09:40:00,117.21,117.72,117.21,117.6,3922.0,111.111,111.5945,111.111,111.4807,3922.0
2023-05-11 09:45:00,117.77,117.98,117.52,117.64,5989.0,111.6419,111.8409,111.4049,111.5186,5989.0
2023-05-11 09:50:00,117.63,117.8,117.43,117.46,5862.0,111.5091,111.6703,111.3196,111.348,5862.0
2023-05-11 09:55:00,117.46,117.7,117.35,117.65,2671.0,111.348,111.5755,111.2437,111.5281,2671.0
2023-05-11 10:00:00,117.7,117.7,117.4,117.4,13023.0,111.5755,111.5755,111.2911,111.2911,13023.0
2023-05-11 10:05:00,117.27,117.42,117.18,117.25,6034.0,111.1679,111.3101,111.0826,111.1489,6034.0
2023-05-11 10:10:00,117.24,117.24,117.0,117.18,5987.0,111.1394,111.1394,110.9119,111.0826,5987.0
2023-05-11 10:15:00,117.18,117.26,116.96,117.0,6006.0,111.0826,111.1584,110.874,110.9119,6006.0
2023-05-11 10:20:00,117.02,117.02,116.68,116.98,11436.0,110.9309,110.9309,110.6086,110.893,11436.0
2023-05-11 10:25:00,117.07,117.17,116.9,117.03,8183.0,110.9783,111.0731,110.8171,110.9404,8183.0
2023-05-11 10:30:00,117.08,117.18,116.97,117.03,8279.0,110.9878,111.0826,110.8835,110.9404,8279.0
2023-05-11 10:35:00,117.07,117.09,116.96,117.04,6102.0,110.9783,110.9972,110.874,110.9498,6102.0
2023-05-11 10:40:00,117.03,117.06,116.97,117.05,3319.0,110.9404,110.9688,110.8835,110.9593,3319.0
2023-05-11 10:45:00,116.98,117.3,116.92,117.09,7574.0,110.893,111.1963,110.8361,110.9972,7574.0
2023-05-11 10:50:00,117.08,117.17,116.96,117.1,10318.0,110.9878,111.0731,110.874,111.0067,10318.0
2023-05-11 10:55:00,117.11,117.15,117.05,117.09,14121.0,111.0162,111.0541,110.9593,110.9972,14121.0
2023-05-11 11:00:00,117.18,117.24,117.14,117.14,3774.0,111.0826,111.1394,111.0446,111.0446,3774.0
2023-05-11 11:05:00,117.16,117.26,117.05,117.08,16846.0,111.0636,111.1584,110.9593,110.9878,16846.0
2023-05-11 11:10:00,117.12,117.12,116.97,116.98,6697.0,111.0257,111.0257,110.8835,110.893,6697.0
2023-05-11 11:15:00,117.02,117.06,116.86,116.88,4577.0,110.9309,110.9688,110.7792,110.7982,4577.0
2023-05-11 11:20:00,116.83,116.83,116.54,116.68,7506.0,110.7508,110.7508,110.4759,110.6086,7506.0
2023-05-11 11:25:00,116.64,116.69,116.52,116.64,5887.0,110.5707,110.6181,110.4569,110.5707,5887.0
2023-05-11 11:30:00,116.68,116.86,116.65,116.72,1836.0,110.6086,110.7792,110.5801,110.6465,1836.0
2023-05-11 11:35:00,116.81,116.94,116.76,116.77,7596.0,110.7318,110.855,110.6844,110.6939,7596.0
2023-05-11 11:40:00,116.81,117.1,116.77,117.07,15639.0,110.7318,111.0067,110.6939,110.9783,15639.0
2023-05-11 11:45:00,117.12,117.22,117.05,117.13,7163.0,111.0257,111.1205,110.9593,111.0352,7163.0
2023-05-11 11:50:00,117.13,117.27,117.12,117.18,4331.0,111.0352,111.1679,111.0257,111.0826,4331.0
2023-05-11 11:55:00,117.16,117.16,117.0,117.01,3142.0,111.0636,111.0636,110.9119,110.9214,3142.0
2023-05-11 12:00:00,117.05,117.06,116.72,116.75,13537.0,110.9593,110.9688,110.6465,110.6749,13537.0
2023-05-11 12:05:00,116.67,116.79,116.59,116.64,4141.0,110.5991,110.7129,110.5233,110.5707,4141.0
2023-05-11 12:10:00,116.67,116.67,116.48,116.58,8724.0,110.5991,110.5991,110.419,110.5138,8724.0
2023-05-11 12:15:00,116.6,116.66,116.43,116.56,11126.0,110.5327,110.5896,110.3716,110.4948,11126.0
2023-05-11 12:20:00,116.61,117.03,116.61,117.03,2116.0,110.5422,110.9404,110.5422,110.9404,2116.0
2023-05-11 12:25:00,116.96,116.96,116.67,116.68,3748.0,110.874,110.874,110.5991,110.6086,3748.0
2023-05-11 12:30:00,116.66,116.73,116.56,116.6,3730.0,110.5896,110.656,110.4948,110.5327,3730.0
2023-05-11 12:35:00,116.65,116.8,116.65,116.72,2314.0,110.5801,110.7223,110.5801,110.6465,2314.0
2023-05-11 12:40:00,116.69,116.91,116.67,116.86,15888.0,110.6181,110.8266,110.5991,110.7792,15888.0
2023-05-11 12:45:00,116.92,116.98,116.88,116.9,10148.0,110.8361,110.893,110.7982,110.8171,10148.0
2023-05-11 12:50:00,116.9,117.0,116.86,116.92,7371.0,110.8171,110.9119,110.7792,110.8361,7371.0
2023-05-11 12:55:00,116.89,117.1,116.87,117.1,5255.0,110.8077,111.0067,110.7887,111.0067,5255.0
2023-05-11 13:00:00,117.07,117.07,116.91,116.95,3574.0,110.9783,110.9783,110.8266,110.8645,3574.0
2023-05-11 13:05:00,116.92,116.99,116.88,116.93,3637.0,110.8361,110.9024,110.7982,110.8456,3637.0
2023-05-11 13:10:00,116.95,116.96,116.88,116.9,5056.0,110.8645,110.874,110.7982,110.8171,5056.0
2023-05-11 13:15:00,116.89,117.08,116.84,117.02,8040.0,110.8077,110.9878,110.7603,110.9309,8040.0
2023-05-11 13:20:00,117.03,117.05,116.94,116.94,5940.0,110.9404,110.9593,110.855,110.855,5940.0
2023-05-11 13:25:00,116.94,117.07,116.94,117.01,5737.0,110.855,110.9783,110.855,110.9214,5737.0
2023-05-11 13:30:00,117.0,117.03,116.91,117.0,7363.0,110.9119,110.9404,110.8266,110.9119,7363.0
2023-05-11 13:35:00,116.99,117.13,116.89,117.13,5531.0,110.9024,111.0352,110.8077,111.0352,5531.0
2023-05-11 13:40:00,117.15,117.23,117.1,117.14,14817.0,111.0541,111.13,111.0067,111.0446,14817.0
2023-05-11 13:45:00,117.16,117.18,117.05,117.15,6686.0,111.0636,111.0826,110.9593,111.0541,6686.0
2023-05-11 13:50:00,117.13,117.47,117.11,117.47,12132.0,111.0352,111.3575,111.0162,111.3575,12132.0
2023-05-11 13:55:00,117.47,117.7,117.39,117.66,10370.0,111.3575,111.5755,111.2816,111.5376,10370.0
2023-05-11 14:00:00,117.65,117.66,117.47,117.53,6386.0,111.5281,111.5376,111.3575,111.4143,6386.0
2023-05-11 14:05:00,117.54,117.59,117.48,117.53,8972.0,111.4238,111.4712,111.367,111.4143,8972.0
2023-05-11 14:10:00,117.56,117.58,117.46,117.5,4395.0,111.4428,111.4617,111.348,111.3859,4395.0
2023-05-11 14:15:00,117.5,117.5,117.38,117.42,6213.0,111.3859,111.3859,111.2722,111.3101,6213.0
2023-05-11 14:20:00,117.42,117.63,117.39,117.63,11888.0,111.3101,111.5091,111.2816,111.5091,11888.0
2023-05-11 14:25:00,117.66,117.8,117.65,117.71,2798.0,111.5376,111.6703,111.5281,111.585,2798.0
2023-05-11 14:30:00,117.73,117.73,117.65,117.7,3133.0,111.6039,111.6039,111.5281,111.5755,3133.0
2023-05-11 14:35:00,117.68,117.73,117.63,117.73,10471.0,111.5565,111.6039,111.5091,111.6039,10471.0
2023-05-11 14:40:00,117.75,117.88,117.75,117.84,7731.0,111.6229,111.7461,111.6229,111.7082,7731.0
2023-05-11 14:45:00,117.83,117.85,117.7,117.8,5239.0,111.6987,111.7177,111.5755,111.6703,5239.0
2023-05-11 14:50:00,117.75,117.8,117.63,117.64,8933.0,111.6229,111.6703,111.5091,111.5186,8933.0
2023-05-11 14:55:00,117.67,117.85,117.65,117.84,11020.0,111.5471,111.7177,111.5281,111.7082,11020.0
2023-05-11 15:00:00,117.82,117.82,117.71,117.78,10377.0,111.6893,111.6893,111.585,111.6513,10377.0
2023-05-11 15:05:00,117.78,117.79,117.64,117.7,8735.0,111.6513,111.6608,111.5186,111.5755,8735.0
2023-05-11 15:10:00,117.71,117.72,117.6,117.6,5942.0,111.585,111.5945,111.4807,111.4807,5942.0
2023-05-11 15:15:00,117.6,117.62,117.45,117.46,8628.0,111.4807,111.4997,111.3385,111.348,8628.0
2023-05-11 15:20:00,117.47,117.69,117.45,117.66,18332.0,111.3575,111.566,111.3385,111.5376,18332.0
2023-05-11 15:25:00,117.64,117.64,117.55,117.63,12227.0,111.5186,111.5186,111.4333,111.5091,12227.0
2023-05-11 15:30:00,117.64,117.7,117.61,117.67,16967.0,111.5186,111.5755,111.4902,111.5471,16967.0
2023-05-11 15:35:00,117.67,117.69,117.6,117.67,17673.0,111.5471,111.566,111.4807,111.5471,17673.0
2023-05-11 15:40:00,117.67,117.75,117.53,117.61,21696.0,111.5471,111.6229,111.4143,111.4902,21696.0
2023-05-11 15:45:00,117.62,118.06,117.59,118.02,70073.0,111.4997,111.9168,111.4712,111.8789,70073.0
2023-05-11 15:50:00,118.0,118.26,117.88,118.09,76545.0,111.8599,112.1064,111.7461,111.9452,76545.0
2023-05-11 15:55:00,118.08,118.5,118.07,118.37,217274.0,111.9357,112.3339,111.9263,112.2106,217274.0
2023-05-12 09:30:00,119.14,119.64,118.95,119.32,20561.0,112.9406,113.4146,112.7605,113.1112,20561.0
2023-05-12 09:35:00,119.11,119.25,118.99,118.99,1963.0,112.9121,113.0448,112.7984,112.7984,1963.0
2023-05-12 09:40:00,119.09,119.43,119.03,119.23,6360.0,112.8932,113.2155,112.8363,113.0259,6360.0
2023-05-12 09:45:00,119.32,119.37,118.74,118.75,4776.0,113.1112,113.1586,112.5614,112.5709,4776.0
2023-05-12 09:50:00,118.73,119.19,118.73,119.13,8279.0,112.5519,112.988,112.5519,112.9311,8279.0
2023-05-12 09:55:00,119.14,119.3,118.98,119.09,8172.0,112.9406,113.0922,112.7889,112.8932,8172.0
2023-05-12 10:00:00,119.08,119.29,118.93,119.0,12985.0,112.8837,113.0828,112.7415,112.8079,12985.0
2023-05-12 10:05:00,118.99,119.01,118.77,118.8,8157.0,112.7984,112.8173,112.5898,112.6183,8157.0
2023-05-12 10:10:00,118.82,118.96,118.73,118.88,30767.0,112.6372,112.7699,112.5519,112.6941,30767.0
2023-05-12 10:15:00,118.88,118.96,118.63,118.93,23940.0,112.6941,112.7699,112.4571,112.7415,23940.0
2023-05-12 10:20:00,118.93,118.95,118.73,118.81,10157.0,112.7415,112.7605,112.5519,112.6277,10157.0
2023-05-12 10:25:00,118.76,118.84,118.66,118.84,9545.0,112.5803,112.6562,112.4855,112.6562,9545.0
2023-05-12 10:30:00,118.86,118.9,118.73,118.73,5814.0,112.6751,112.7131,112.5519,112.5519,5814.0
2023-05-12 10:35:00,118.73,118.73,118.54,118.7,14911.0,112.5519,112.5519,112.3718,112.5235,14911.0
2023-05-12 10:40:00,118.65,118.79,118.65,118.75,9272.0,112.4761,112.6088,112.4761,112.5709,9272.0
2023-05-12 10:45:00,118.67,118.75,118.59,118.72,29461.0,112.495,112.5709,112.4192,112.5424,29461.0
2023-05-12 10:50:00,118.74,118.83,118.6,118.81,19236.0,112.5614,112.6467,112.4287,112.6277,19236.0
2023-05-12 10:55:00,118.83,118.85,118.69,118.78,4926.0,112.6467,112.6657,112.514,112.5993,4926.0
2023-05-12 11:00:00,118.8,118.89,118.66,118.8,10269.0,112.6183,112.7036,112.4855,112.6183,10269.0
2023-05-12 11:05:00,118.78,118.82,118.59,118.66,17770.0,112.5993,112.6372,112.4192,112.4855,17770.0
2023-05-12 11:10:00,118.65,118.65,118.42,118.42,4859.0,112.4761,112.4761,112.258,112.258,4859.0
2023-05-12 11:15:00,118.39,118.45,118.33,118.37,7083.0,112.2296,112.2865,112.1727,112.2106,7083.0
2023-05-12 11:20:00,118.38,118.41,118.26,118.33,6926.0,112.2201,112.2486,112.1064,112.1727,6926.0
2023-05-12 11:25:00,118.31,118.36,118.18,118.34,10917.0,112.1538,112.2012,112.0305,112.1822,10917.0
2023-05-12 11:30:00,118.31,118.4,118.26,118.34,12716.0,112.1538,112.2391,112.1064,112.1822,12716.0
2023-05-12 11:35:00,118.36,118.4,118.27,118.27,9613.0,112.2012,112.2391,112.1158,112.1158,9613.0
2023-05-12 11:40:00,118.29,118.38,118.28,118.35,12017.0,112.1348,112.2201,112.1253,112.1917,12017.0
2023-05-12 11:45:00,118.34,118.49,118.34,118.4,8351.0,112.1822,112.3244,112.1822,112.2391,8351.0
2023-05-12 11:50:00,118.39,118.52,118.36,118.4,15106.0,112.2296,112.3528,112.2012,112.2391,15106.0
2023-05-12 11:55:00,118.42,118.59,118.37,118.53,13769.0,112.258,112.4192,112.2106,112.3623,13769.0
2023-05-12 12:00:00,118.57,118.62,118.41,118.42,15895.0,112.4002,112.4476,112.2486,112.258,15895.0
2023-05-12 12:05:00,118.41,118.55,118.39,118.52,15178.0,112.2486,112.3813,112.2296,112.3528,15178.0
2023-05-12 12:10:00,118.52,118.52,118.38,118.44,10472.0,112.3528,112.3528,112.2201,112.277,10472.0
2023-05-12 12:15:00,118.44,118.59,118.4,118.53,12822.0,112.277,112.4192,112.2391,112.3623,12822.0
2023-05-12 12:20:00,118.54,118.56,118.35,118.4,13052.0,112.3718,112.3908,112.1917,112.2391,13052.0
2023-05-12 12:25:00,118.4,118.45,118.05,118.05,46208.0,112.2391,112.2865,111.9073,111.9073,46208.0
2023-05-12 12:30:00,118.05,118.25,118.03,118.05,9532.0,111.9073,112.0969,111.8883,111.9073,9532.0
2023-05-12 12:35:00,118.09,118.14,118.0,118.14,6923.0,111.9452,111.9926,111.8599,111.9926,6923.0
2023-05-12 12:40:00,118.16,118.16,118.03,118.1,5393.0,112.0116,112.0116,111.8883,111.9547,5393.0
2023-05-12 12:45:00,118.09,118.12,118.05,118.07,2914.0,111.9452,111.9736,111.9073,111.9263,2914.0
2023-05-12 12:50:00,118.05,118.1,118.03,118.05,3081.0,111.9073,111.9547,111.8883,111.9073,3081.0
2023-05-12 12:55:00,118.05,118.07,118.02,118.04,9215.0,111.9073,111.9263,111.8789,111.8978,9215.0
2023-05-12 13:00:00,118.04,118.05,117.82,117.92,4456.0,111.8978,111.9073,111.6893,111.7841,4456.0
2023-05-12 13:05:00,117.94,118.0,117.8,117.84,3333.0,111.803,111.8599,111.6703,111.7082,3333.0
2023-05-12 13:10:00,117.85,117.93,117.79,117.89,4306.0,111.7177,111.7935,111.6608,111.7556,4306.0
2023-05-12 13:15:00,117.86,117.87,117.79,117.8,6609.0,111.7272,111.7367,111.6608,111.6703,6609.0
2023-05-12 13:20:00,117.82,117.94,117.82,117.94,1900.0,111.6893,111.803,111.6893,111.803,1900.0
2023-05-12 13:25:00,117.96,118.0,117.82,117.89,3584.0,111.822,111.8599,111.6893,111.7556,3584.0
2023-05-12 13:30:00,117.89,118.02,117.89,117.9,6185.0,111.7556,111.8789,111.7556,111.7651,6185.0
2023-05-12 13:35:00,117.87,117.88,117.79,117.83,6635.0,111.7367,111.7461,111.6608,111.6987,6635.0
2023-05-12 13:40:00,117.83,117.87,117.78,117.83,4705.0,111.6987,111.7367,111.6513,111.6987,4705.0
2023-05-12 13:45:00,117.85,117.85,117.71,117.8,8781.0,111.7177,111.7177,111.585,111.6703,8781.0
2023-05-12 13:50:00,117.81,117.84,117.73,117.79,10150.0,111.6798,111.7082,111.6039,111.6608,10150.0
2023-05-12 13:55:00,117.79,117.94,117.76,117.94,14393.0,111.6608,111.803,111.6324,111.803,14393.0
2023-05-12 14:00:00,117.92,117.98,117.77,117.96,12427.0,111.7841,111.8409,111.6419,111.822,12427.0
2023-05-12 14:05:00,117.96,117.98,117.85,117.85,5286.0,111.822,111.8409,111.7177,111.7177,5286.0
2023-05-12 14:10:00,117.89,117.98,117.78,117.84,7486.0,111.7556,111.8409,111.6513,111.7082,7486.0
2023-05-12 14:15:00,117.85,117.91,117.81,117.91,4857.0,111.7177,111.7746,111.6798,111.7746,4857.0
2023-05-12 14:20:00,117.89,118.0,117.89,118.0,8351.0,111.7556,111.8599,111.7556,111.8599,8351.0
2023-05-12 14:25:00,118.0,118.11,117.99,118.06,24361.0,111.8599,111.9642,111.8504,111.9168,24361.0
2023-05-12 14:30:00,118.06,118.1,117.94,117.99,2775.0,111.9168,111.9547,111.803,111.8504,2775.0
2023-05-12 14:35:00,117.98,117.98,117.78,117.8,11789.0,111.8409,111.8409,111.6513,111.6703,11789.0
2023-05-12 14:40:00,117.8,117.93,117.79,117.9,4559.0,111.6703,111.7935,111.6608,111.7651,4559.0
2023-05-12 14:45:00,117.94,117.94,117.75,117.84,4444.0,111.803,111.803,111.6229,111.7082,4444.0
2023-05-12 14:50:00,117.86,117.99,117.86,117.99,7101.0,111.7272,111.8504,111.7272,111.8504,7101.0
2023-05-12 14:55:00,117.99,118.03,117.86,117.91,4992.0,111.8504,111.8883,111.7272,111.7746,4992.0
2023-05-12 15:00:00,117.89,118.0,117.89,117.96,6619.0,111.7556,111.8599,111.7556,111.822,6619.0
2023-05-12 15:05:00,117.98,118.07,117.97,118.05,8515.0,111.8409,111.9263,111.8315,111.9073,8515.0
2023-05-12 15:10:00,118.07,118.11,118.01,118.06,6367.0,111.9263,111.9642,111.8694,111.9168,6367.0
2023-05-12 15:15:00,118.04,118.2,118.01,118.2,10507.0,111.8978,112.0495,111.8694,112.0495,10507.0
2023-05-12 15:20:00,118.22,118.33,118.22,118.3,8665.0,112.0684,112.1727,112.0684,112.1443,8665.0
2023-05-12 15:25:00,118.32,118.43,118.27,118.33,23230.0,112.1632,112.2675,112.1158,112.1727,23230.0
2023-05-12 15:30:00,118.33,118.46,118.32,118.34,18398.0,112.1727,112.296,112.1632,112.1822,18398.0
2023-05-12 15:35:00,118.39,118.41,118.23,118.26,26552.0,112.2296,112.2486,112.0779,112.1064,26552.0
2023-05-12 15:40:00,118.28,118.37,118.16,118.18,44259.0,112.1253,112.2106,112.0116,112.0305,44259.0
2023-05-12 15:45:00,118.13,118.27,118.13,118.23,22675.0,111.9831,112.1158,111.9831,112.0779,22675.0
2023-05-12 15:50:00,118.22,118.36,118.1,118.24,53640.0,112.0684,112.2012,111.9547,112.0874,53640.0
2023-05-12 15:55:00,118.27,118.41,118.19,118.26,129236.0,112.1158,112.2486,112.04,112.1064,129236.0
2023-05-15 09:30:00,118.54,118.59,117.94,117.96,12447.0,112.3718,112.4192,111.803,111.822,12447.0
2023-05-15 09:35:00,117.81,118.25,117.68,118.25,7859.0,111.6798,112.0969,111.5565,112.0969,7859.0
2023-05-15 09:40:00,118.18,118.21,117.99,118.02,6693.0,112.0305,112.059,111.8504,111.8789,6693.0
2023-05-15 09:45:00,118.16,118.18,117.9,118.09,11323.0,112.0116,112.0305,111.7651,111.9452,11323.0
2023-05-15 09:50:00,118.02,118.04,117.8,117.98,4734.0,111.8789,111.8978,111.6703,111.8409,4734.0
2023-05-15 09:55:00,117.98,118.1,117.91,117.94,4220.0,111.8409,111.9547,111.7746,111.803,4220.0
2023-05-15 10:00:00,117.93,118.03,117.68,117.68,2551.0,111.7935,111.8883,111.5565,111.5565,2551.0
2023-05-15 10:05:00,117.79,117.93,117.72,117.74,10224.0,111.6608,111.7935,111.5945,111.6134,10224.0
2023-05-15 10:10:00,117.74,117.8,117.64,117.7,8753.0,111.6134,111.6703,111.5186,111.5755,8753.0
2023-05-15 10:15:00,117.68,117.73,117.59,117.64,5351.0,111.5565,111.6039,111.4712,111.5186,5351.0
2023-05-15 10:20:00,117.67,117.83,117.63,117.8,6081.0,111.5471,111.6987,111.5091,111.6703,6081.0
2023-05-15 10:25:00,117.79,117.9,117.72,117.86,3000.0,111.6608,111.7651,111.5945,111.7272,3000.0
2023-05-15 10:30:00,117.85,117.87,117.75,117.76,2328.0,111.7177,111.7367,111.6229,111.6324,2328.0
2023-05-15 10:35:00,117.74,117.85,117.72,117.81,10646.0,111.6134,111.7177,111.5945,111.6798,10646.0
2023-05-15 10:40:00,117.83,117.86,117.74,117.79,6392.0,111.6987,111.7272,111.6134,111.6608,6392.0
2023-05-15 10:45:00,117.85,117.86,117.66,117.67,2651.0,111.7177,111.7272,111.5376,111.5471,2651.0
2023-05-15 10:50:00,117.6,117.76,117.59,117.73,6001.0,111.4807,111.6324,111.4712,111.6039,6001.0
2023-05-15 10:55:00,117.76,117.79,117.66,117.67,4801.0,111.6324,111.6608,111.5376,111.5471,4801.0
2023-05-15 11:00:00,117.67,117.67,117.52,117.55,7943.0,111.5471,111.5471,111.4049,111.4333,7943.0
2023-05-15 11:05:00,117.52,117.66,117.52,117.61,5617.0,111.4049,111.5376,111.4049,111.4902,5617.0
2023-05-15 11:10:00,117.57,117.59,117.45,117.47,5946.0,111.4523,111.4712,111.3385,111.3575,5946.0
2023-05-15 11:15:00,117.44,117.52,117.43,117.51,6630.0,111.329,111.4049,111.3196,111.3954,6630.0
2023-05-15 11:20:00,117.51,117.52,117.42,117.51,11382.0,111.3954,111.4049,111.3101,111.3954,11382.0
2023-05-15 11:25:00,117.51,117.6,117.5,117.6,7395.0,111.3954,111.4807,111.3859,111.4807,7395.0
2023-05-15 11:30:00,117.6,117.62,117.53,117.58,11758.0,111.4807,111.4997,111.4143,111.4617,11758.0
2023-05-15 11:35:00,117.57,117.6,117.48,117.48,4078.0,111.4523,111.4807,111.367,111.367,4078.0
2023-05-15 11:40:00,117.51,117.53,117.48,117.53,12025.0,111.3954,111.4143,111.367,111.4143,12025.0
2023-05-15 11:45:00,117.5,117.53,117.48,117.51,5163.0,111.3859,111.4143,111.367,111.3954,5163.0
2023-05-15 11:50:00,117.53,117.62,117.4,117.42,10207.0,111.4143,111.4997,111.2911,111.3101,10207.0
2023-05-15 11:55:00,117.42,117.44,117.4,117.42,1914.0,111.3101,111.329,111.2911,111.3101,1914.0
2023-05-15 12:00:00,117.4,117.5,117.36,117.37,12069.0,111.2911,111.3859,111.2532,111.2627,12069.0
2023-05-15 12:05:00,117.39,117.42,117.32,117.32,2727.0,111.2816,111.3101,111.2153,111.2153,2727.0
2023-05-15 12:10:00,117.35,117.43,117.24,117.29,12053.0,111.2437,111.3196,111.1394,111.1868,12053.0
2023-05-15 12:15:00,117.34,117.34,117.2,117.26,6417.0,111.2342,111.2342,111.1015,111.1584,6417.0
2023-05-15 12:20:00,117.3,117.34,117.25,117.34,8928.0,111.1963,111.2342,111.1489,111.2342,8928.0
2023-05-15 12:25:00,117.34,117.51,117.32,117.41,15766.0,111.2342,111.3954,111.2153,111.3006,15766.0
2023-05-15 12:30:00,117.48,117.5,117.45,117.49,3110.0,111.367,111.3859,111.3385,111.3764,3110.0
2023-05-15 12:35:00,117.49,117.51,117.46,117.49,7377.0,111.3764,111.3954,111.348,111.3764,7377.0
2023-05-15 12:40:00,117.51,117.63,117.5,117.57,10081.0,111.3954,111.5091,111.3859,111.4523,10081.0
2023-05-15 12:45:00,117.58,117.78,117.58,117.7,4267.0,111.4617,111.6513,111.4617,111.5755,4267.0
2023-05-15 12:50:00,117.73,117.77,117.68,117.68,2980.0,111.6039,111.6419,111.5565,111.5565,2980.0
2023-05-15 12:55:00,117.74,117.88,117.73,117.84,3376.0,111.6134,111.7461,111.6039,111.7082,3376.0
2023-05-15 13:00:00,117.86,117.9,117.8,117.84,4666.0,111.7272,111.7651,111.6703,111.7082,4666.0
2023-05-15 13:05:00,117.92,117.93,117.87,117.93,1391.0,111.7841,111.7935,111.7367,111.7935,1391.0
2023-05-15 13:10:00,117.94,118.01,117.94,117.99,2753.0,111.803,111.8694,111.803,111.8504,2753.0
2023-05-15 13:15:00,117.95,117.95,117.82,117.84,2279.0,111.8125,111.8125,111.6893,111.7082,2279.0
2023-05-15 13:20:00,117.82,117.83,117.72,117.8,4400.0,111.6893,111.6987,111.5945,111.6703,4400.0
2023-05-15 13:25:00,117.77,117.78,117.62,117.63,924.0,111.6419,111.6513,111.4997,111.5091,924.0
2023-05-15 13:30:00,117.65,117.79,117.64,117.64,17117.0,111.5281,111.6608,111.5186,111.5186,17117.0
2023-05-15 13:35:00,117.63,117.64,117.55,117.59,1569.0,111.5091,111.5186,111.4333,111.4712,1569.0
2023-05-15 13:40:00,117.55,117.55,117.38,117.5,53843.0,111.4333,111.4333,111.2722,111.3859,53843.0
2023-05-15 13:45:00,117.49,117.52,117.3,117.33,4286.0,111.3764,111.4049,111.1963,111.2248,4286.0
2023-05-15 13:50:00,117.34,117.39,117.29,117.36,3274.0,111.2342,111.2816,111.1868,111.2532,3274.0
2023-05-15 13:55:00,117.34,117.41,117.3,117.34,3913.0,111.2342,111.3006,111.1963,111.2342,3913.0
2023-05-15 14:00:00,117.39,117.54,117.39,117.49,5230.0,111.2816,111.4238,111.2816,111.3764,5230.0
2023-05-15 14:05:00,117.49,117.64,117.49,117.62,2512.0,111.3764,111.5186,111.3764,111.4997,2512.0
2023-05-15 14:10:00,117.73,117.77,117.67,117.77,53511.0,111.6039,111.6419,111.5471,111.6419,53511.0
2023-05-15 14:15:00,117.78,117.78,117.67,117.77,4893.0,111.6513,111.6513,111.5471,111.6419,4893.0
2023-05-15 14:20:00,117.77,117.94,117.77,117.8,7957.0,111.6419,111.803,111.6419,111.6703,7957.0
2023-05-15 14:25:00,117.8,117.84,117.69,117.76,56831.0,111.6703,111.7082,111.566,111.6324,56831.0
2023-05-15 14:30:00,117.77,117.77,117.64,117.65,5731.0,111.6419,111.6419,111.5186,111.5281,5731.0
2023-05-15 14:35:00,117.7,117.71,117.65,117.67,2744.0,111.5755,111.585,111.5281,111.5471,2744.0
2023-05-15 14:40:00,117.69,117.73,117.67,117.71,3798.0,111.566,111.6039,111.5471,111.585,3798.0
2023-05-15 14:45:00,117.71,117.71,117.64,117.7,48808.0,111.585,111.585,111.5186,111.5755,48808.0
2023-05-15 14:50:00,117.63,117.74,117.63,117.67,3362.0,111.5091,111.6134,111.5091,111.5471,3362.0
2023-05-15 14:55:00,117.65,117.72,117.63,117.71,3000.0,111.5281,111.5945,111.5091,111.585,3000.0
2023-05-15 15:00:00,117.71,117.9,117.71,117.88,5682.0,111.585,111.7651,111.585,111.7461,5682.0
2023-05-15 15:05:00,117.88,117.98,117.87,117.97,4608.0,111.7461,111.8409,111.7367,111.8315,4608.0
2023-05-15 15:10:00,117.98,118.0,117.87,117.93,125625.0,111.8409,111.8599,111.7367,111.7935,125625.0
2023-05-15 15:15:00,117.89,118.05,117.86,117.96,4999.0,111.7556,111.9073,111.7272,111.822,4999.0
2023-05-15 15:20:00,117.95,117.97,117.91,117.97,6260.0,111.8125,111.8315,111.7746,111.8315,6260.0
2023-05-15 15:25:00,117.96,118.06,117.95,117.98,6943.0,111.822,111.9168,111.8125,111.8409,6943.0
2023-05-15 15:30:00,118.0,118.02,117.74,117.74,5014.0,111.8599,111.8789,111.6134,111.6134,5014.0
2023-05-15 15:35:00,117.72,117.79,117.69,117.78,17851.0,111.5945,111.6608,111.566,111.6513,17851.0
2023-05-15 15:40:00,117.76,117.86,117.63,117.72,21889.0,111.6324,111.7272,111.5091,111.5945,21889.0
2023-05-15 15:45:00,117.7,117.72,117.64,117.7,17458.0,111.5755,111.5945,111.5186,111.5755,17458.0
2023-05-15 15:50:00,117.7,117.85,117.66,117.74,50646.0,111.5755,111.7177,111.5376,111.6134,50646.0
2023-05-15 15:55:00,117.73,117.98,117.69,117.96,122162.0,111.6039,111.8409,111.566,111.822,122162.0
2023-05-16 09:30:00,118.02,118.02,117.77,117.78,11164.0,111.8789,111.8789,111.6419,111.6513,11164.0
2023-05-16 09:35:00,117.77,117.8,117.7,117.76,1737.0,111.6419,111.6703,111.5755,111.6324,1737.0
2023-05-16 09:40:00,117.84,118.09,117.84,117.9,2462.0,111.7082,111.9452,111.7082,111.7651,2462.0
2023-05-16 09:45:00,117.9,117.9,117.5,117.52,2611.0,111.7651,111.7651,111.3859,111.4049,2611.0
2023-05-16 09:50:00,117.45,117.45,117.01,117.01,5080.0,111.3385,111.3385,110.9214,110.9214,5080.0
2023-05-16 09:55:00,117.07,117.2,117.07,117.15,2387.0,110.9783,111.1015,110.9783,111.0541,2387.0
2023-05-16 10:00:00,117.22,117.34,117.18,117.27,11070.0,111.1205,111.2342,111.0826,111.1679,11070.0
2023-05-16 10:05:00,117.28,117.41,117.12,117.14,6707.0,111.1774,111.3006,111.0257,111.0446,6707.0
2023-05-16 10:10:00,117.16,117.17,116.97,117.17,9367.0,111.0636,111.0731,110.8835,111.0731,9367.0
2023-05-16 10:15:00,117.19,117.28,117.15,117.28,7928.0,111.092,111.1774,111.0541,111.1774,7928.0
2023-05-16 10:20:00,117.29,117.32,117.05,117.05,6414.0,111.1868,111.2153,110.9593,110.9593,6414.0
2023-05-16 10:25:00,116.99,117.09,116.94,117.03,4607.0,110.9024,110.9972,110.855,110.9404,4607.0
2023-05-16 10:30:00,117.13,117.2,116.8,116.81,5276.0,111.0352,111.1015,110.7223,110.7318,5276.0
2023-05-16 10:35:00,116.85,117.03,116.85,116.96,5593.0,110.7697,110.9404,110.7697,110.874,5593.0
2023-05-16 10:40:00,116.92,117.06,116.81,117.06,9164.0,110.8361,110.9688,110.7318,110.9688,9164.0
2023-05-16 10:45:00,117.04,117.05,116.98,116.98,1874.0,110.9498,110.9593,110.893,110.893,1874.0
2023-05-16 10:50:00,117.0,117.13,116.98,117.0,4274.0,110.9119,111.0352,110.893,110.9119,4274.0
2023-05-16 10:55:00,116.95,117.06,116.91,117.02,6350.0,110.8645,110.9688,110.8266,110.9309,6350.0
2023-05-16 11:00:00,117.06,117.07,116.96,117.0,6119.0,110.9688,110.9783,110.874,110.9119,6119.0
2023-05-16 11:05:00,117.03,117.03,116.76,116.83,20037.0,110.9404,110.9404,110.6844,110.7508,20037.0
2023-05-16 11:10:00,116.86,116.86,116.64,116.73,6421.0,110.7792,110.7792,110.5707,110.656,6421.0
2023-05-16 11:15:00,116.77,116.85,116.7,116.83,17430.0,110.6939,110.7697,110.6275,110.7508,17430.0
2023-05-16 11:20:00,116.86,116.86,116.73,116.77,12368.0,110.7792,110.7792,110.656,110.6939,12368.0
2023-05-16 11:25:00,116.79,116.97,116.78,116.97,4372.0,110.7129,110.8835,110.7034,110.8835,4372.0
2023-05-16 11:30:00,117.04,117.15,116.98,117.15,3990.0,110.9498,111.0541,110.893,111.0541,3990.0
2023-05-16 11:35:00,117.18,117.19,116.92,116.92,3900.0,111.0826,111.092,110.8361,110.8361,3900.0
2023-05-16 11:40:00,116.9,117.08,116.84,117.08,4397.0,110.8171,110.9878,110.7603,110.9878,4397.0
2023-05-16 11:45:00,117.06,117.06,116.9,116.91,8158.0,110.9688,110.9688,110.8171,110.8266,8158.0
2023-05-16 11:50:00,117.0,117.21,116.96,117.12,10688.0,110.9119,111.111,110.874,111.0257,10688.0
2023-05-16 11:55:00,117.14,117.14,116.92,116.96,5475.0,111.0446,111.0446,110.8361,110.874,5475.0
2023-05-16 12:00:00,117.05,117.1,116.99,116.99,1644.0,110.9593,111.0067,110.9024,110.9024,1644.0
2023-05-16 12:05:00,116.99,117.18,116.97,117.18,3732.0,110.9024,111.0826,110.8835,111.0826,3732.0
2023-05-16 12:10:00,117.18,117.22,117.06,117.06,3510.0,111.0826,111.1205,110.9688,110.9688,3510.0
2023-05-16 12:15:00,117.14,117.14,116.97,116.97,2628.0,111.0446,111.0446,110.8835,110.8835,2628.0
2023-05-16 12:20:00,116.94,117.01,116.94,116.97,1094.0,110.855,110.9214,110.855,110.8835,1094.0
2023-05-16 12:25:00,116.95,117.02,116.95,116.98,2022.0,110.8645,110.9309,110.8645,110.893,2022.0
2023-05-16 12:30:00,117.0,117.09,116.99,117.05,2729.0,110.9119,110.9972,110.9024,110.9593,2729.0
2023-05-16 12:35:00,117.06,117.2,117.06,117.2,1209.0,110.9688,111.1015,110.9688,111.1015,1209.0
2023-05-16 12:40:00,117.21,117.22,117.16,117.22,6646.0,111.111,111.1205,111.0636,111.1205,6646.0
2023-05-16 12:45:00,117.27,117.27,116.96,117.01,2855.0,111.1679,111.1679,110.874,110.9214,2855.0
2023-05-16 12:50:00,117.01,117.11,117.0,117.11,2055.0,110.9214,111.0162,110.9119,111.0162,2055.0
2023-05-16 12:55:00,117.11,117.24,117.1,117.1,3038.0,111.0162,111.1394,111.0067,111.0067,3038.0
2023-05-16 13:00:00,117.1,117.11,117.04,117.08,1317.0,111.0067,111.0162,110.9498,110.9878,1317.0
2023-05-16 13:05:00,117.07,117.13,117.04,117.12,1700.0,110.9783,111.0352,110.9498,111.0257,1700.0
2023-05-16 13:10:00,117.11,117.16,117.08,117.16,1111.0,111.0162,111.0636,110.9878,111.0636,1111.0
2023-05-16 13:15:00,117.13,117.13,116.99,117.03,4781.0,111.0352,111.0352,110.9024,110.9404,4781.0
2023-05-16 13:20:00,117.05,117.05,116.94,116.94,2958.0,110.9593,110.9593,110.855,110.855,2958.0
2023-05-16 13:25:00,116.91,116.97,116.9,116.95,16400.0,110.8266,110.8835,110.8171,110.8645,16400.0
2023-05-16 13:30:00,117.01,117.05,116.97,116.99,31807.0,110.9214,110.9593,110.8835,110.9024,31807.0
2023-05-16 13:35:00,117.02,117.26,117.0,117.26,6189.0,110.9309,111.1584,110.9119,111.1584,6189.0
2023-05-16 13:40:00,117.24,117.25,117.05,117.06,3504.0,111.1394,111.1489,110.9593,110.9688,3504.0
2023-05-16 13:45:00,117.03,117.06,117.0,117.06,15973.0,110.9404,110.9688,110.9119,110.9688,15973.0
2023-05-16 13:50:00,117.05,117.11,117.05,117.1,1411.0,110.9593,111.0162,110.9593,111.0067,1411.0
2023-05-16 13:55:00,117.08,117.21,117.08,117.17,7904.0,110.9878,111.111,110.9878,111.0731,7904.0
2023-05-16 14:00:00,117.17,117.17,116.95,116.95,1792.0,111.0731,111.0731,110.8645,110.8645,1792.0
2023-05-16 14:05:00,116.95,116.96,116.9,116.9,4532.0,110.8645,110.874,110.8171,110.8171,4532.0
2023-05-16 14:10:00,116.9,116.95,116.89,116.9,8939.0,110.8171,110.8645,110.8077,110.8171,8939.0
2023-05-16 14:15:00,116.9,116.96,116.87,116.93,4415.0,110.8171,110.874,110.7887,110.8456,4415.0
2023-05-16 14:20:00,116.93,116.93,116.88,116.92,14177.0,110.8456,110.8456,110.7982,110.8361,14177.0
2023-05-16 14:25:00,116.89,116.94,116.87,116.92,7157.0,110.8077,110.855,110.7887,110.8361,7157.0
2023-05-16 14:30:00,116.94,116.94,116.9,116.92,2100.0,110.855,110.855,110.8171,110.8361,2100.0
2023-05-16 14:35:00,116.91,116.93,116.75,116.79,12880.0,110.8266,110.8456,110.6749,110.7129,12880.0
2023-05-16 14:40:00,116.79,116.83,116.62,116.62,8097.0,110.7129,110.7508,110.5517,110.5517,8097.0
2023-05-16 14:45:00,116.6,116.77,116.59,116.77,2860.0,110.5327,110.6939,110.5233,110.6939,2860.0
2023-05-16 14:50:00,116.79,116.93,116.78,116.83,3961.0,110.7129,110.8456,110.7034,110.7508,3961.0
2023-05-16 14:55:00,116.81,116.88,116.75,116.75,18044.0,110.7318,110.7982,110.6749,110.6749,18044.0
2023-05-16 15:00:00,116.75,116.8,116.71,116.74,4073.0,110.6749,110.7223,110.637,110.6655,4073.0
2023-05-16 15:05:00,116.75,116.77,116.71,116.71,2292.0,110.6749,110.6939,110.637,110.637,2292.0
2023-05-16 15:10:00,116.69,116.79,116.68,116.75,3606.0,110.6181,110.7129,110.6086,110.6749,3606.0
2023-05-16 15:15:00,116.72,116.75,116.67,116.7,3522.0,110.6465,110.6749,110.5991,110.6275,3522.0
2023-05-16 15:20:00,116.67,116.74,116.65,116.74,3208.0,110.5991,110.6655,110.5801,110.6655,3208.0
2023-05-16 15:25:00,116.75,116.78,116.65,116.68,6336.0,110.6749,110.7034,110.5801,110.6086,6336.0
2023-05-16 15:30:00,116.69,116.75,116.62,116.62,5803.0,110.6181,110.6749,110.5517,110.5517,5803.0
2023-05-16 15:35:00,116.59,116.65,116.54,116.65,9790.0,110.5233,110.5801,110.4759,110.5801,9790.0
2023-05-16 15:40:00,116.65,116.65,116.56,116.59,7999.0,110.5801,110.5801,110.4948,110.5233,7999.0
2023-05-16 15:45:00,116.58,116.67,116.57,116.57,12422.0,110.5138,110.5991,110.5043,110.5043,12422.0
2023-05-16 15:50:00,116.56,116.67,116.43,116.67,32699.0,110.4948,110.5991,110.3716,110.5991,32699.0
2023-05-16 15:55:00,116.67,116.87,116.65,116.81,141333.0,110.5991,110.7887,110.5801,110.7318,141333.0
2023-05-17 09:30:00,117.0,117.44,116.72,117.04,18736.0,110.9119,111.329,110.6465,110.9498,18736.0
2023-05-17 09:35:00,117.04,117.82,117.04,117.75,2834.0,110.9498,111.6893,110.9498,111.6229,2834.0
2023-05-17 09:40:00,117.78,118.12,117.75,118.12,5740.0,111.6513,111.9736,111.6229,111.9736,5740.0
2023-05-17 09:45:00,118.17,118.28,117.7,117.73,12000.0,112.021,112.1253,111.5755,111.6039,12000.0
2023-05-17 09:50:00,117.73,117.76,117.43,117.76,19562.0,111.6039,111.6324,111.3196,111.6324,19562.0
2023-05-17 09:55:00,117.73,117.8,117.61,117.7,2023.0,111.6039,111.6703,111.4902,111.5755,2023.0
2023-05-17 10:00:00,117.65,117.69,117.4,117.41,3300.0,111.5281,111.566,111.2911,111.3006,3300.0
2023-05-17 10:05:00,117.52,117.66,117.41,117.45,3384.0,111.4049,111.5376,111.3006,111.3385,3384.0
2023-05-17 10:10:00,117.37,117.37,117.12,117.14,5176.0,111.2627,111.2627,111.0257,111.0446,5176.0
2023-05-17 10:15:00,117.18,117.3,117.02,117.15,5542.0,111.0826,111.1963,110.9309,111.0541,5542.0
2023-05-17 10:20:00,117.14,117.23,117.09,117.18,4639.0,111.0446,111.13,110.9972,111.0826,4639.0
2023-05-17 10:25:00,117.18,117.2,117.1,117.19,4152.0,111.0826,111.1015,111.0067,111.092,4152.0
2023-05-17 10:30:00,117.21,117.44,117.17,117.35,6178.0,111.111,111.329,111.0731,111.2437,6178.0
2023-05-17 10:35:00,117.42,117.56,117.35,117.36,2979.0,111.3101,111.4428,111.2437,111.2532,2979.0
2023-05-17 10:40:00,117.43,117.77,117.39,117.77,11466.0,111.3196,111.6419,111.2816,111.6419,11466.0
2023-05-17 10:45:00,117.82,117.9,117.73,117.79,2931.0,111.6893,111.7651,111.6039,111.6608,2931.0
2023-05-17 10:50:00,117.85,118.13,117.85,118.06,3910.0,111.7177,111.9831,111.7177,111.9168,3910.0
2023-05-17 10:55:00,118.12,118.2,118.0,118.2,5753.0,111.9736,112.0495,111.8599,112.0495,5753.0
2023-05-17 11:00:00,118.16,118.22,118.09,118.09,4042.0,112.0116,112.0684,111.9452,111.9452,4042.0
2023-05-17 11:05:00,118.09,118.12,117.99,118.12,3705.0,111.9452,111.9736,111.8504,111.9736,3705.0
2023-05-17 11:10:00,118.08,118.17,118.03,118.05,3429.0,111.9357,112.021,111.8883,111.9073,3429.0
2023-05-17 11:15:00,118.1,118.3,118.07,118.12,7307.0,111.9547,112.1443,111.9263,111.9736,7307.0
2023-05-17 11:20:00,118.08,118.23,117.99,118.08,6856.0,111.9357,112.0779,111.8504,111.9357,6856.0
2023-05-17 11:25:00,118.11,118.2,118.05,118.2,3331.0,111.9642,112.0495,111.9073,112.0495,3331.0
2023-05-17 11:30:00,118.18,118.19,118.0,118.02,4867.0,112.0305,112.04,111.8599,111.8789,4867.0
2023-05-17 11:35:00,118.04,118.04,117.93,118.0,2891.0,111.8978,111.8978,111.7935,111.8599,2891.0
2023-05-17 11:40:00,118.03,118.07,117.94,118.04,5083.0,111.8883,111.9263,111.803,111.8978,5083.0
2023-05-17 11:45:00,118.04,118.18,118.03,118.06,3816.0,111.8978,112.0305,111.8883,111.9168,3816.0
2023-05-17 11:50:00,118.07,118.17,118.0,118.17,8185.0,111.9263,112.021,111.8599,112.021,8185.0
2023-05-17 11:55:00,118.18,118.29,118.16,118.21,11703.0,112.0305,112.1348,112.0116,112.059,11703.0
2023-05-17 12:00:00,118.21,118.21,118.11,118.12,1828.0,112.059,112.059,111.9642,111.9736,1828.0
2023-05-17 12:05:00,118.16,118.31,118.13,118.31,13975.0,112.0116,112.1538,111.9831,112.1538,13975.0
2023-05-17 12:10:00,118.3,118.36,118.27,118.31,6027.0,112.1443,112.2012,112.1158,112.1538,6027.0
2023-05-17 12:15:00,118.33,118.34,118.18,118.23,8791.0,112.1727,112.1822,112.0305,112.0779,8791.0
2023-05-17 12:20:00,118.23,118.32,118.19,118.26,7530.0,112.0779,112.1632,112.04,112.1064,7530.0
2023-05-17 12:25:00,118.25,118.38,118.24,118.38,5431.0,112.0969,112.2201,112.0874,112.2201,5431.0
2023-05-17 12:30:00,118.38,118.48,118.37,118.44,6890.0,112.2201,112.3149,112.2106,112.277,6890.0
2023-05-17 12:35:00,118.43,118.74,118.43,118.7,9747.0,112.2675,112.5614,112.2675,112.5235,9747.0
2023-05-17 12:40:00,118.71,118.97,118.7,118.97,7901.0,112.5329,112.7794,112.5235,112.7794,7901.0
2023-05-17 12:45:00,118.94,119.13,118.93,119.1,5725.0,112.751,112.9311,112.7415,112.9027,5725.0
2023-05-17 12:50:00,119.1,119.2,119.04,119.2,4452.0,112.9027,112.9975,112.8458,112.9975,4452.0
2023-05-17 12:55:00,119.2,119.29,119.16,119.25,6621.0,112.9975,113.0828,112.9595,113.0448,6621.0
2023-05-17 13:00:00,119.25,119.44,119.21,119.39,4505.0,113.0448,113.225,113.0069,113.1776,4505.0
2023-05-17 13:05:00,119.32,119.39,119.26,119.31,5106.0,113.1112,113.1776,113.0543,113.1017,5106.0
2023-05-17 13:10:00,119.32,119.47,119.29,119.38,13603.0,113.1112,113.2534,113.0828,113.1681,13603.0
2023-05-17 13:15:00,119.37,119.37,119.3,119.33,10272.0,113.1586,113.1586,113.0922,113.1207,10272.0
2023-05-17 13:20:00,119.34,119.4,119.19,119.35,12371.0,113.1302,113.187,112.988,113.1396,12371.0
2023-05-17 13:25:00,119.37,119.37,119.13,119.17,4756.0,113.1586,113.1586,112.9311,112.969,4756.0
2023-05-17 13:30:00,119.21,119.37,119.21,119.37,6748.0,113.0069,113.1586,113.0069,113.1586,6748.0
2023-05-17 13:35:00,119.36,119.36,119.21,119.3,3513.0,113.1491,113.1491,113.0069,113.0922,3513.0
2023-05-17 13:40:00,119.3,119.3,119.08,119.13,11604.0,113.0922,113.0922,112.8837,112.9311,11604.0
2023-05-17 13:45:00,119.13,119.26,119.12,119.17,9883.0,112.9311,113.0543,112.9216,112.969,9883.0
2023-05-17 13:50:00,119.17,119.23,119.04,119.09,10905.0,112.969,113.0259,112.8458,112.8932,10905.0
2023-05-17 13:55:00,119.12,119.2,119.09,119.14,4500.0,112.9216,112.9975,112.8932,112.9406,4500.0
2023-05-17 14:00:00,119.18,119.18,118.86,118.88,9203.0,112.9785,112.9785,112.6751,112.6941,9203.0
2023-05-17 14:05:00,118.85,118.87,118.67,118.71,7646.0,112.6657,112.6846,112.495,112.5329,7646.0
2023-05-17 14:10:00,118.71,118.71,118.47,118.49,13646.0,112.5329,112.5329,112.3054,112.3244,13646.0
2023-05-17 14:15:00,118.47,118.85,118.46,118.85,15831.0,112.3054,112.6657,112.296,112.6657,15831.0
2023-05-17 14:20:00,118.86,118.86,118.63,118.69,6030.0,112.6751,112.6751,112.4571,112.514,6030.0
2023-05-17 14:25:00,118.68,118.68,118.46,118.46,4279.0,112.5045,112.5045,112.296,112.296,4279.0
2023-05-17 14:30:00,118.48,118.5,118.41,118.43,8573.0,112.3149,112.3339,112.2486,112.2675,8573.0
2023-05-17 14:35:00,118.46,118.79,118.46,118.74,10174.0,112.296,112.6088,112.296,112.5614,10174.0
2023-05-17 14:40:00,118.72,118.8,118.69,118.69,4653.0,112.5424,112.6183,112.514,112.514,4653.0
2023-05-17 14:45:00,118.66,118.83,118.66,118.82,8643.0,112.4855,112.6467,112.4855,112.6372,8643.0
2023-05-17 14:50:00,118.8,118.84,118.68,118.84,8357.0,112.6183,112.6562,112.5045,112.6562,8357.0
2023-05-17 14:55:00,118.84,118.84,118.61,118.61,13491.0,112.6562,112.6562,112.4382,112.4382,13491.0
2023-05-17 15:00:00,118.62,118.71,118.6,118.61,11711.0,112.4476,112.5329,112.4287,112.4382,11711.0
2023-05-17 15:05:00,118.6,118.7,118.6,118.67,14311.0,112.4287,112.5235,112.4287,112.495,14311.0
2023-05-17 15:10:00,118.65,118.77,118.61,118.71,26548.0,112.4761,112.5898,112.4382,112.5329,26548.0
2023-05-17 15:15:00,118.76,118.87,118.69,118.77,12696.0,112.5803,112.6846,112.514,112.5898,12696.0
2023-05-17 15:20:00,118.78,118.79,118.43,118.44,12277.0,112.5993,112.6088,112.2675,112.277,12277.0
2023-05-17 15:25:00,118.44,118.62,118.41,118.55,10409.0,112.277,112.4476,112.2486,112.3813,10409.0
2023-05-17 15:30:00,118.57,118.72,118.5,118.59,15607.0,112.4002,112.5424,112.3339,112.4192,15607.0
2023-05-17 15:35:00,118.61,118.68,118.52,118.53,15287.0,112.4382,112.5045,112.3528,112.3623,15287.0
2023-05-17 15:40:00,118.51,118.72,118.46,118.68,20288.0,112.3434,112.5424,112.296,112.5045,20288.0
2023-05-17 15:45:00,118.66,118.74,118.64,118.74,29483.0,112.4855,112.5614,112.4666,112.5614,29483.0
2023-05-17 15:50:00,118.79,118.86,118.72,118.86,60011.0,112.6088,112.6751,112.5424,112.6751,60011.0
2023-05-17 15:55:00,118.86,119.03,118.81,119.01,152390.0,112.6751,112.8363,112.6277,112.8173,152390.0
2023-05-18 09:30:00,118.58,118.58,117.64,117.71,16871.0,112.4097,112.4097,111.5186,111.585,16871.0
2023-05-18 09:35:00,117.77,117.84,117.55,117.84,7439.0,111.6419,111.7082,111.4333,111.7082,7439.0
2023-05-18 09:40:00,117.82,117.93,117.76,117.8,3805.0,111.6893,111.7935,111.6324,111.6703,3805.0
2023-05-18 09:45:00,117.81,117.93,117.69,117.82,22974.0,111.6798,111.7935,111.566,111.6893,22974.0
2023-05-18 09:50:00,117.87,117.92,117.78,117.83,28678.0,111.7367,111.7841,111.6513,111.6987,28678.0
2023-05-18 09:55:00,117.81,118.07,117.78,117.92,21329.0,111.6798,111.9263,111.6513,111.7841,21329.0
2023-05-18 10:00:00,117.92,118.02,117.85,117.91,5344.0,111.7841,111.8789,111.7177,111.7746,5344.0
2023-05-18 10:05:00,117.94,118.06,117.91,117.98,10876.0,111.803,111.9168,111.7746,111.8409,10876.0
2023-05-18 10:10:00,117.98,118.03,117.89,117.98,19460.0,111.8409,111.8883,111.7556,111.8409,19460.0
2023-05-18 10:15:00,117.98,118.04,117.92,117.93,12177.0,111.8409,111.8978,111.7841,111.7935,12177.0
2023-05-18 10:20:00,117.89,118.08,117.89,118.05,21560.0,111.7556,111.9357,111.7556,111.9073,21560.0
2023-05-18 10:25:00,118.16,118.22,118.06,118.15,11713.0,112.0116,112.0684,111.9168,112.0021,11713.0
2023-05-18 10:30:00,118.15,118.42,118.15,118.42,5362.0,112.0021,112.258,112.0021,112.258,5362.0
2023-05-18 10:35:00,118.42,118.42,118.26,118.38,4227.0,112.258,112.258,112.1064,112.2201,4227.0
2023-05-18 10:40:00,118.35,118.41,118.17,118.2,3333.0,112.1917,112.2486,112.021,112.0495,3333.0
2023-05-18 10:45:00,118.2,118.3,118.11,118.19,10300.0,112.0495,112.1443,111.9642,112.04,10300.0
2023-05-18 10:50:00,118.16,118.19,117.94,117.94,4895.0,112.0116,112.04,111.803,111.803,4895.0
2023-05-18 10:55:00,117.95,117.98,117.65,117.72,8864.0,111.8125,111.8409,111.5281,111.5945,8864.0
2023-05-18 11:00:00,117.7,117.89,117.7,117.81,5233.0,111.5755,111.7556,111.5755,111.6798,5233.0
2023-05-18 11:05:00,117.81,117.95,117.79,117.95,9921.0,111.6798,111.8125,111.6608,111.8125,9921.0
2023-05-18 11:10:00,117.9,117.9,117.78,117.85,4181.0,111.7651,111.7651,111.6513,111.7177,4181.0
2023-05-18 11:15:00,117.92,118.08,117.89,117.99,5945.0,111.7841,111.9357,111.7556,111.8504,5945.0
2023-05-18 11:20:00,117.98,117.98,117.6,117.8,10025.0,111.8409,111.8409,111.4807,111.6703,10025.0
2023-05-18 11:25:00,117.83,117.83,117.73,117.8,8228.0,111.6987,111.6987,111.6039,111.6703,8228.0
2023-05-18 11:30:00,117.82,117.88,117.75,117.81,6279.0,111.6893,111.7461,111.6229,111.6798,6279.0
2023-05-18 11:35:00,117.8,117.83,117.75,117.79,9923.0,111.6703,111.6987,111.6229,111.6608,9923.0
2023-05-18 11:40:00,117.81,117.81,117.62,117.67,31663.0,111.6798,111.6798,111.4997,111.5471,31663.0
2023-05-18 11:45:00,117.68,117.81,117.68,117.81,12859.0,111.5565,111.6798,111.5565,111.6798,12859.0
2023-05-18 11:50:00,117.82,118.12,117.75,118.03,18721.0,111.6893,111.9736,111.6229,111.8883,18721.0
2023-05-18 11:55:00,118.07,118.09,117.83,118.01,28391.0,111.9263,111.9452,111.6987,111.8694,28391.0
2023-05-18 12:00:00,118.0,118.0,117.66,117.67,14211.0,111.8599,111.8599,111.5376,111.5471,14211.0
2023-05-18 12:05:00,117.62,117.63,117.5,117.58,10015.0,111.4997,111.5091,111.3859,111.4617,10015.0
2023-05-18 12:10:00,117.58,117.78,117.56,117.68,27575.0,111.4617,111.6513,111.4428,111.5565,27575.0
2023-05-18 12:15:00,117.56,117.68,117.47,117.64,36220.0,111.4428,111.5565,111.3575,111.5186,36220.0
2023-05-18 12:20:00,117.68,117.81,117.64,117.81,2930.0,111.5565,111.6798,111.5186,111.6798,2930.0
2023-05-18 12:25:00,117.8,117.8,117.63,117.63,4872.0,111.6703,111.6703,111.5091,111.5091,4872.0
2023-05-18 12:30:00,117.72,117.72,117.54,117.59,2891.0,111.5945,111.5945,111.4238,111.4712,2891.0
2023-05-18 12:35:00,117.53,117.74,117.53,117.59,4748.0,111.4143,111.6134,111.4143,111.4712,4748.0
2023-05-18 12:40:00,117.63,117.73,117.55,117.73,7489.0,111.5091,111.6039,111.4333,111.6039,7489.0
2023-05-18 12:45:00,117.77,117.81,117.67,117.71,2227.0,111.6419,111.6798,111.5471,111.585,2227.0
2023-05-18 12:50:00,117.65,117.74,117.62,117.65,4279.0,111.5281,111.6134,111.4997,111.5281,4279.0
2023-05-18 12:55:00,117.62,117.73,117.48,117.73,4349.0,111.4997,111.6039,111.367,111.6039,4349.0
2023-05-18 13:00:00,117.71,117.87,117.68,117.79,7045.0,111.585,111.7367,111.5565,111.6608,7045.0
2023-05-18 13:05:00,117.73,117.86,117.68,117.83,5360.0,111.6039,111.7272,111.5565,111.6987,5360.0
2023-05-18 13:10:00,117.82,117.91,117.78,117.83,5013.0,111.6893,111.7746,111.6513,111.6987,5013.0
2023-05-18 13:15:00,117.83,118.0,117.83,117.98,4686.0,111.6987,111.8599,111.6987,111.8409,4686.0
2023-05-18 13:20:00,117.98,118.01,117.91,117.98,2434.0,111.8409,111.8694,111.7746,111.8409,2434.0
2023-05-18 13:25:00,117.98,118.1,117.74,117.74,12948.0,111.8409,111.9547,111.6134,111.6134,12948.0
2023-05-18 13:30:00,117.73,117.86,117.71,117.8,3435.0,111.6039,111.7272,111.585,111.6703,3435.0
2023-05-18 13:35:00,117.8,117.92,117.75,117.76,9172.0,111.6703,111.7841,111.6229,111.6324,9172.0
2023-05-18 13:40:00,117.74,117.76,117.62,117.66,3206.0,111.6134,111.6324,111.4997,111.5376,3206.0
2023-05-18 13:45:00,117.63,117.75,117.52,117.75,5970.0,111.5091,111.6229,111.4049,111.6229,5970.0
2023-05-18 13:50:00,117.74,117.82,117.66,117.71,11405.0,111.6134,111.6893,111.5376,111.585,11405.0
2023-05-18 13:55:00,117.67,117.73,117.58,117.73,3212.0,111.5471,111.6039,111.4617,111.6039,3212.0
2023-05-18 14:00:00,117.73,117.9,117.72,117.86,4526.0,111.6039,111.7651,111.5945,111.7272,4526.0
2023-05-18 14:05:00,117.88,117.93,117.82,117.92,5230.0,111.7461,111.7935,111.6893,111.7841,5230.0
2023-05-18 14:10:00,117.94,118.01,117.87,117.91,22639.0,111.803,111.8694,111.7367,111.7746,22639.0
2023-05-18 14:15:00,117.94,117.99,117.87,117.96,3268.0,111.803,111.8504,111.7367,111.822,3268.0
2023-05-18 14:20:00,117.96,118.12,117.95,118.1,7923.0,111.822,111.9736,111.8125,111.9547,7923.0
2023-05-18 14:25:00,118.11,118.36,118.11,118.36,7458.0,111.9642,112.2012,111.9642,112.2012,7458.0
2023-05-18 14:30:00,118.36,118.58,118.36,118.5,6536.0,112.2012,112.4097,112.2012,112.3339,6536.0
2023-05-18 14:35:00,118.48,118.54,118.43,118.5,4185.0,112.3149,112.3718,112.2675,112.3339,4185.0
2023-05-18 14:40:00,118.48,118.54,118.44,118.48,5427.0,112.3149,112.3718,112.277,112.3149,5427.0
2023-05-18 14:45:00,118.41,118.52,118.41,118.48,5749.0,112.2486,112.3528,112.2486,112.3149,5749.0
2023-05-18 14:50:00,118.5,118.57,118.39,118.54,8315.0,112.3339,112.4002,112.2296,112.3718,8315.0
2023-05-18 14:55:00,118.48,118.53,118.34,118.5,8014.0,112.3149,112.3623,112.1822,112.3339,8014.0
2023-05-18 15:00:00,118.52,118.54,118.35,118.37,7511.0,112.3528,112.3718,112.1917,112.2106,7511.0
2023-05-18 15:05:00,118.27,118.35,118.25,118.26,8829.0,112.1158,112.1917,112.0969,112.1064,8829.0
2023-05-18 15:10:00,118.26,118.33,118.21,118.24,7688.0,112.1064,112.1727,112.059,112.0874,7688.0
2023-05-18 15:15:00,118.21,118.37,118.18,118.34,11727.0,112.059,112.2106,112.0305,112.1822,11727.0
2023-05-18 15:20:00,118.35,118.4,118.21,118.29,11681.0,112.1917,112.2391,112.059,112.1348,11681.0
2023-05-18 15:25:00,118.25,118.37,118.22,118.31,9537.0,112.0969,112.2106,112.0684,112.1538,9537.0
2023-05-18 15:30:00,118.34,118.55,118.33,118.49,11991.0,112.1822,112.3813,112.1727,112.3244,11991.0
2023-05-18 15:35:00,118.49,118.55,118.47,118.53,10655.0,112.3244,112.3813,112.3054,112.3623,10655.0
2023-05-18 15:40:00,118.53,118.78,118.52,118.77,16167.0,112.3623,112.5993,112.3528,112.5898,16167.0
2023-05-18 15:45:00,118.78,118.86,118.7,118.78,16408.0,112.5993,112.6751,112.5235,112.5993,16408.0
2023-05-18 15:50:00,118.79,118.88,118.71,118.82,28931.0,112.6088,112.6941,112.5329,112.6372,28931.0
2023-05-18 15:55:00,118.82,119.07,118.82,118.89,59813.0,112.6372,112.8742,112.6372,112.7036,59813.0
2023-05-19 09:30:00,119.83,119.83,119.01,119.38,50096.0,113.5947,113.5947,112.8173,113.1681,50096.0
2023-05-19 09:35:00,119.47,119.77,119.37,119.37,4141.0,113.2534,113.5378,113.1586,113.1586,4141.0
2023-05-19 09:40:00,119.54,119.54,119.11,119.22,3581.0,113.3198,113.3198,112.9121,113.0164,3581.0
2023-05-19 09:45:00,119.3,119.46,119.24,119.43,3619.0,113.0922,113.2439,113.0354,113.2155,3619.0
2023-05-19 09:50:00,119.43,119.99,119.3,119.85,7528.0,113.2155,113.7463,113.0922,113.6136,7528.0
2023-05-19 09:55:00,119.89,119.94,119.51,119.53,4287.0,113.6515,113.6989,113.2913,113.3103,4287.0
2023-05-19 10:00:00,119.47,119.65,119.41,119.65,6387.0,113.2534,113.424,113.1965,113.424,6387.0
2023-05-19 10:05:00,119.7,119.83,119.66,119.66,5605.0,113.4714,113.5947,113.4335,113.4335,5605.0
2023-05-19 10:10:00,119.64,119.7,119.51,119.52,4492.0,113.4146,113.4714,113.2913,113.3008,4492.0
2023-05-19 10:15:00,119.52,119.61,119.49,119.54,5150.0,113.3008,113.3861,113.2724,113.3198,5150.0
2023-05-19 10:20:00,119.62,119.64,119.48,119.61,2668.0,113.3956,113.4146,113.2629,113.3861,2668.0
2023-05-19 10:25:00,119.59,119.59,119.38,119.51,8938.0,113.3672,113.3672,113.1681,113.2913,8938.0
2023-05-19 10:30:00,119.52,119.77,119.49,119.56,3916.0,113.3008,113.5378,113.2724,113.3387,3916.0
2023-05-19 10:35:00,119.55,119.58,119.4,119.4,2541.0,113.3292,113.3577,113.187,113.187,2541.0
2023-05-19 10:40:00,119.42,119.6,119.39,119.45,14930.0,113.206,113.3766,113.1776,113.2344,14930.0
2023-05-19 10:45:00,119.5,119.74,119.4,119.68,27483.0,113.2818,113.5094,113.187,113.4525,27483.0
2023-05-19 10:50:00,119.8,119.86,119.78,119.85,2319.0,113.5662,113.6231,113.5473,113.6136,2319.0
2023-05-19 10:55:00,119.76,119.87,119.76,119.8,2474.0,113.5283,113.6326,113.5283,113.5662,2474.0
2023-05-19 11:00:00,119.73,119.92,119.73,119.88,4438.0,113.4999,113.68,113.4999,113.6421,4438.0
2023-05-19 11:05:00,119.82,119.85,119.44,119.45,4454.0,113.5852,113.6136,113.225,113.2344,4454.0
2023-05-19 11:10:00,119.38,119.53,119.07,119.08,8594.0,113.1681,113.3103,112.8742,112.8837,8594.0
2023-05-19 11:15:00,119.06,119.1,118.69,118.69,5401.0,112.8647,112.9027,112.514,112.514,5401.0
2023-05-19 11:20:00,118.8,118.93,118.66,118.7,5689.0,112.6183,112.7415,112.4855,112.5235,5689.0
2023-05-19 11:25:00,118.75,118.84,118.45,118.5,4000.0,112.5709,112.6562,112.2865,112.3339,4000.0
2023-05-19 11:30:00,118.48,118.61,118.45,118.51,17251.0,112.3149,112.4382,112.2865,112.3434,17251.0
2023-05-19 11:35:00,118.52,118.53,118.19,118.45,27153.0,112.3528,112.3623,112.04,112.2865,27153.0
2023-05-19 11:40:00,118.45,118.45,118.19,118.22,9631.0,112.2865,112.2865,112.04,112.0684,9631.0
2023-05-19 11:45:00,118.32,118.59,118.32,118.59,5889.0,112.1632,112.4192,112.1632,112.4192,5889.0
2023-05-19 11:50:00,118.56,118.63,118.45,118.48,2095.0,112.3908,112.4571,112.2865,112.3149,2095.0
2023-05-19 11:55:00,118.48,118.69,118.47,118.47,9700.0,112.3149,112.514,112.3054,112.3054,9700.0
2023-05-19 12:00:00,118.47,118.61,118.43,118.54,3603.0,112.3054,112.4382,112.2675,112.3718,3603.0
2023-05-19 12:05:00,118.57,118.57,118.34,118.42,9536.0,112.4002,112.4002,112.1822,112.258,9536.0
2023-05-19 12:10:00,118.46,118.59,118.46,118.47,7318.0,112.296,112.4192,112.296,112.3054,7318.0
2023-05-19 12:15:00,118.48,118.57,118.37,118.46,3117.0,112.3149,112.4002,112.2106,112.296,3117.0
2023-05-19 12:20:00,118.5,118.56,118.46,118.47,3845.0,112.3339,112.3908,112.296,112.3054,3845.0
2023-05-19 12:25:00,118.45,118.48,118.37,118.48,4002.0,112.2865,112.3149,112.2106,112.3149,4002.0
2023-05-19 12:30:00,118.45,118.45,118.17,118.19,21267.0,112.2865,112.2865,112.021,112.04,21267.0
2023-05-19 12:35:00,118.19,118.4,118.16,118.4,6528.0,112.04,112.2391,112.0116,112.2391,6528.0
2023-05-19 12:40:00,118.46,118.56,118.39,118.5,10009.0,112.296,112.3908,112.2296,112.3339,10009.0
2023-05-19 12:45:00,118.51,118.58,118.49,118.55,12318.0,112.3434,112.4097,112.3244,112.3813,12318.0
2023-05-19 12:50:00,118.56,118.65,118.55,118.59,3114.0,112.3908,112.4761,112.3813,112.4192,3114.0
2023-05-19 12:55:00,118.58,118.58,118.49,118.53,4229.0,112.4097,112.4097,112.3244,112.3623,4229.0
2023-05-19 13:00:00,118.58,118.71,118.58,118.65,6035.0,112.4097,112.5329,112.4097,112.4761,6035.0
2023-05-19 13:05:00,118.65,118.74,118.61,118.64,4976.0,112.4761,112.5614,112.4382,112.4666,4976.0
2023-05-19 13:10:00,118.65,118.66,118.49,118.5,5237.0,112.4761,112.4855,112.3244,112.3339,5237.0
2023-05-19 13:15:00,118.43,118.54,118.39,118.54,3358.0,112.2675,112.3718,112.2296,112.3718,3358.0
2023-05-19 13:20:00,118.53,118.57,118.48,118.5,8686.0,112.3623,112.4002,112.3149,112.3339,8686.0
2023-05-19 13:25:00,118.53,118.63,118.52,118.59,2300.0,112.3623,112.4571,112.3528,112.4192,2300.0
2023-05-19 13:30:00,118.59,118.64,118.57,118.63,3942.0,112.4192,112.4666,112.4002,112.4571,3942.0
2023-05-19 13:35:00,118.63,118.67,118.51,118.58,12835.0,112.4571,112.495,112.3434,112.4097,12835.0
2023-05-19 13:40:00,118.58,118.62,118.56,118.62,2746.0,112.4097,112.4476,112.3908,112.4476,2746.0
2023-05-19 13:45:00,118.56,118.64,118.55,118.57,4578.0,112.3908,112.4666,112.3813,112.4002,4578.0
2023-05-19 13:50:00,118.57,118.61,118.53,118.61,7021.0,112.4002,112.4382,112.3623,112.4382,7021.0
2023-05-19 13:55:00,118.62,118.62,118.37,118.4,3361.0,112.4476,112.4476,112.2106,112.2391,3361.0
2023-05-19 14:00:00,118.39,118.41,118.29,118.33,7379.0,112.2296,112.2486,112.1348,112.1727,7379.0
2023-05-19 14:05:00,118.32,118.5,118.31,118.5,7263.0,112.1632,112.3339,112.1538,112.3339,7263.0
2023-05-19 14:10:00,118.5,118.57,118.49,118.5,10932.0,112.3339,112.4002,112.3244,112.3339,10932.0
2023-05-19 14:15:00,118.51,118.51,118.25,118.29,38040.0,112.3434,112.3434,112.0969,112.1348,38040.0
2023-05-19 14:20:00,118.34,118.36,118.17,118.18,19572.0,112.1822,112.2012,112.021,112.0305,19572.0
2023-05-19 14:25:00,118.17,118.18,117.93,117.93,3600.0,112.021,112.0305,111.7935,111.7935,3600.0
2023-05-19 14:30:00,117.91,118.05,117.87,118.01,11127.0,111.7746,111.9073,111.7367,111.8694,11127.0
2023-05-19 14:35:00,117.99,118.06,117.92,118.0,14177.0,111.8504,111.9168,111.7841,111.8599,14177.0
2023-05-19 14:40:00,117.98,118.15,117.98,118.13,18034.0,111.8409,112.0021,111.8409,111.9831,18034.0
2023-05-19 14:45:00,118.13,118.18,117.86,117.88,40473.0,111.9831,112.0305,111.7272,111.7461,40473.0
2023-05-19 14:50:00,117.9,118.01,117.9,117.92,7217.0,111.7651,111.8694,111.7651,111.7841,7217.0
2023-05-19 14:55:00,117.96,118.06,117.96,118.01,12375.0,111.822,111.9168,111.822,111.8694,12375.0
2023-05-19 15:00:00,118.01,118.01,117.85,117.95,7623.0,111.8694,111.8694,111.7177,111.8125,7623.0
2023-05-19 15:05:00,117.94,117.98,117.85,117.92,15848.0,111.803,111.8409,111.7177,111.7841,15848.0
2023-05-19 15:10:00,117.95,118.02,117.95,118.01,9127.0,111.8125,111.8789,111.8125,111.8694,9127.0
2023-05-19 15:15:00,118.0,118.03,117.97,118.0,10391.0,111.8599,111.8883,111.8315,111.8599,10391.0
2023-05-19 15:20:00,118.0,118.03,117.87,118.02,21808.0,111.8599,111.8883,111.7367,111.8789,21808.0
2023-05-19 15:25:00,118.0,118.0,117.83,117.9,23730.0,111.8599,111.8599,111.6987,111.7651,23730.0
2023-05-19 15:30:00,117.9,117.95,117.83,117.95,26432.0,111.7651,111.8125,111.6987,111.8125,26432.0
2023-05-19 15:35:00,117.95,118.02,117.84,117.88,32627.0,111.8125,111.8789,111.7082,111.7461,32627.0
2023-05-19 15:40:00,117.86,117.96,117.86,117.92,48786.0,111.7272,111.822,111.7272,111.7841,48786.0
2023-05-19 15:45:00,117.91,117.98,117.86,117.91,28281.0,111.7746,111.8409,111.7272,111.7746,28281.0
2023-05-19 15:50:00,117.94,118.04,117.91,117.96,84318.0,111.803,111.8978,111.7746,111.822,84318.0
2023-05-19 15:55:00,117.98,118.13,117.75,117.79,175917.0,111.8409,111.9831,111.6229,111.6608,175917.0
2023-05-22 09:30:00,117.5,118.29,117.5,117.87,24047.0,111.3859,112.1348,111.3859,111.7367,24047.0
2023-05-22 09:35:00,118.03,118.17,117.78,118.17,11377.0,111.8883,112.021,111.6513,112.021,11377.0
2023-05-22 09:40:00,118.09,118.16,117.86,117.86,7355.0,111.9452,112.0116,111.7272,111.7272,7355.0
2023-05-22 09:45:00,117.87,117.94,117.71,117.77,1848.0,111.7367,111.803,111.585,111.6419,1848.0
2023-05-22 09:50:00,117.77,117.85,117.61,117.61,9297.0,111.6419,111.7177,111.4902,111.4902,9297.0
2023-05-22 09:55:00,117.62,117.77,117.56,117.71,7742.0,111.4997,111.6419,111.4428,111.585,7742.0
2023-05-22 10:00:00,117.7,117.74,117.55,117.68,2914.0,111.5755,111.6134,111.4333,111.5565,2914.0
2023-05-22 10:05:00,117.66,117.81,117.58,117.7,12010.0,111.5376,111.6798,111.4617,111.5755,12010.0
2023-05-22 10:10:00,117.76,118.1,117.76,118.05,19911.0,111.6324,111.9547,111.6324,111.9073,19911.0
2023-05-22 10:15:00,118.01,118.22,118.01,118.15,15083.0,111.8694,112.0684,111.8694,112.0021,15083.0
2023-05-22 10:20:00,118.21,118.25,117.98,118.07,11236.0,112.059,112.0969,111.8409,111.9263,11236.0
2023-05-22 10:25:00,118.03,118.19,117.95,118.12,14009.0,111.8883,112.04,111.8125,111.9736,14009.0
2023-05-22 10:30:00,118.13,118.2,118.05,118.1,10011.0,111.9831,112.0495,111.9073,111.9547,10011.0
2023-05-22 10:35:00,118.09,118.17,117.98,118.1,6329.0,111.9452,112.021,111.8409,111.9547,6329.0
2023-05-22 10:40:00,118.08,118.18,118.05,118.13,4851.0,111.9357,112.0305,111.9073,111.9831,4851.0
2023-05-22 10:45:00,118.08,118.18,117.98,117.98,6593.0,111.9357,112.0305,111.8409,111.8409,6593.0
2023-05-22 10:50:00,117.96,117.96,117.74,117.8,5323.0,111.822,111.822,111.6134,111.6703,5323.0
2023-05-22 10:55:00,117.8,117.84,117.3,117.52,11052.0,111.6703,111.7082,111.1963,111.4049,11052.0
2023-05-22 11:00:00,117.7,117.9,117.7,117.9,3966.0,111.5755,111.7651,111.5755,111.7651,3966.0
2023-05-22 11:05:00,118.03,118.38,118.03,118.25,6442.0,111.8883,112.2201,111.8883,112.0969,6442.0
2023-05-22 11:10:00,118.32,118.4,118.29,118.37,5216.0,112.1632,112.2391,112.1348,112.2106,5216.0
2023-05-22 11:15:00,118.4,118.42,118.3,118.39,12430.0,112.2391,112.258,112.1443,112.2296,12430.0
2023-05-22 11:20:00,118.37,118.41,118.36,118.4,6328.0,112.2106,112.2486,112.2012,112.2391,6328.0
2023-05-22 11:25:00,118.37,118.47,118.36,118.39,26059.0,112.2106,112.3054,112.2012,112.2296,26059.0
2023-05-22 11:30:00,118.39,118.42,118.29,118.3,10434.0,112.2296,112.258,112.1348,112.1443,10434.0
2023-05-22 11:35:00,118.3,118.3,118.11,118.28,3677.0,112.1443,112.1443,111.9642,112.1253,3677.0
2023-05-22 11:40:00,118.27,118.41,118.24,118.39,4911.0,112.1158,112.2486,112.0874,112.2296,4911.0
2023-05-22 11:45:00,118.37,118.37,118.25,118.31,5961.0,112.2106,112.2106,112.0969,112.1538,5961.0
2023-05-22 11:50:00,118.34,118.43,118.33,118.4,6561.0,112.1822,112.2675,112.1727,112.2391,6561.0
2023-05-22 11:55:00,118.4,118.5,118.39,118.41,11037.0,112.2391,112.3339,112.2296,112.2486,11037.0
2023-05-22 12:00:00,118.41,118.5,118.39,118.5,13453.0,112.2486,112.3339,112.2296,112.3339,13453.0
2023-05-22 12:05:00,118.48,118.48,118.34,118.35,5675.0,112.3149,112.3149,112.1822,112.1917,5675.0
2023-05-22 12:10:00,118.34,118.39,118.32,118.36,2044.0,112.1822,112.2296,112.1632,112.2012,2044.0
2023-05-22 12:15:00,118.36,118.4,118.29,118.4,7733.0,112.2012,112.2391,112.1348,112.2391,7733.0
2023-05-22 12:20:00,118.37,118.4,118.21,118.24,8188.0,112.2106,112.2391,112.059,112.0874,8188.0
2023-05-22 12:25:00,118.21,118.3,118.2,118.24,8286.0,112.059,112.1443,112.0495,112.0874,8286.0
2023-05-22 12:30:00,118.27,118.32,118.21,118.23,13754.0,112.1158,112.1632,112.059,112.0779,13754.0
2023-05-22 12:35:00,118.23,118.26,118.11,118.11,6240.0,112.0779,112.1064,111.9642,111.9642,6240.0
2023-05-22 12:40:00,118.08,118.14,118.03,118.05,5289.0,111.9357,111.9926,111.8883,111.9073,5289.0
2023-05-22 12:45:00,118.04,118.04,117.89,117.92,5659.0,111.8978,111.8978,111.7556,111.7841,5659.0
2023-05-22 12:50:00,117.93,117.95,117.86,117.95,3018.0,111.7935,111.8125,111.7272,111.8125,3018.0
2023-05-22 12:55:00,117.94,118.05,117.94,118.05,3988.0,111.803,111.9073,111.803,111.9073,3988.0
2023-05-22 13:00:00,118.09,118.3,118.08,118.3,2916.0,111.9452,112.1443,111.9357,112.1443,2916.0
2023-05-22 13:05:00,118.26,118.29,118.2,118.24,4152.0,112.1064,112.1348,112.0495,112.0874,4152.0
2023-05-22 13:10:00,118.27,118.41,118.1,118.1,9787.0,112.1158,112.2486,111.9547,111.9547,9787.0
2023-05-22 13:15:00,118.07,118.25,118.05,118.23,5877.0,111.9263,112.0969,111.9073,112.0779,5877.0
2023-05-22 13:20:00,118.23,118.29,118.21,118.28,2594.0,112.0779,112.1348,112.059,112.1253,2594.0
2023-05-22 13:25:00,118.28,118.33,118.27,118.33,2471.0,112.1253,112.1727,112.1158,112.1727,2471.0
2023-05-22 13:30:00,118.33,118.35,118.28,118.34,2859.0,112.1727,112.1917,112.1253,112.1822,2859.0
2023-05-22 13:35:00,118.3,118.44,118.26,118.4,12422.0,112.1443,112.277,112.1064,112.2391,12422.0
2023-05-22 13:40:00,118.42,118.44,118.36,118.43,3355.0,112.258,112.277,112.2012,112.2675,3355.0
2023-05-22 13:45:00,118.43,118.51,118.42,118.43,8595.0,112.2675,112.3434,112.258,112.2675,8595.0
2023-05-22 13:50:00,118.41,118.42,118.33,118.33,4327.0,112.2486,112.258,112.1727,112.1727,4327.0
2023-05-22 13:55:00,118.36,118.41,118.33,118.34,3508.0,112.2012,112.2486,112.1727,112.1822,3508.0
2023-05-22 14:00:00,118.33,118.37,118.24,118.33,5607.0,112.1727,112.2106,112.0874,112.1727,5607.0
2023-05-22 14:05:00,118.28,118.29,118.23,118.27,2625.0,112.1253,112.1348,112.0779,112.1158,2625.0
2023-05-22 14:10:00,118.23,118.27,118.21,118.21,3433.0,112.0779,112.1158,112.059,112.059,3433.0
2023-05-22 14:15:00,118.25,118.34,118.21,118.33,3906.0,112.0969,112.1822,112.059,112.1727,3906.0
2023-05-22 14:20:00,118.33,118.38,118.3,118.33,4271.0,112.1727,112.2201,112.1443,112.1727,4271.0
2023-05-22 14:25:00,118.36,118.46,118.35,118.43,7480.0,112.2012,112.296,112.1917,112.2675,7480.0
2023-05-22 14:30:00,118.44,118.44,118.4,118.41,5459.0,112.277,112.277,112.2391,112.2486,5459.0
2023-05-22 14:35:00,118.41,118.41,118.35,118.38,2937.0,112.2486,112.2486,112.1917,112.2201,2937.0
2023-05-22 14:40:00,118.36,118.42,118.34,118.39,12466.0,112.2012,112.258,112.1822,112.2296,12466.0
2023-05-22 14:45:00,118.41,118.54,118.39,118.52,12286.0,112.2486,112.3718,112.2296,112.3528,12286.0
2023-05-22 14:50:00,118.52,118.58,118.52,118.52,14155.0,112.3528,112.4097,112.3528,112.3528,14155.0
2023-05-22 14:55:00,118.51,118.51,118.36,118.4,10083.0,112.3434,112.3434,112.2012,112.2391,10083.0
2023-05-22 15:00:00,118.4,118.45,118.39,118.43,8220.0,112.2391,112.2865,112.2296,112.2675,8220.0
2023-05-22 15:05:00,118.41,118.44,118.4,118.42,9176.0,112.2486,112.277,112.2391,112.258,9176.0
2023-05-22 15:10:00,118.4,118.51,118.37,118.46,8679.0,112.2391,112.3434,112.2106,112.296,8679.0
2023-05-22 15:15:00,118.46,118.46,118.37,118.44,10575.0,112.296,112.296,112.2106,112.277,10575.0
2023-05-22 15:20:00,118.44,118.45,118.35,118.41,6141.0,112.277,112.2865,112.1917,112.2486,6141.0
2023-05-22 15:25:00,118.4,118.42,118.28,118.3,13095.0,112.2391,112.258,112.1253,112.1443,13095.0
2023-05-22 15:30:00,118.3,118.33,118.24,118.28,10826.0,112.1443,112.1727,112.0874,112.1253,10826.0
2023-05-22 15:35:00,118.26,118.28,118.21,118.22,15631.0,112.1064,112.1253,112.059,112.0684,15631.0
2023-05-22 15:40:00,118.23,118.28,118.13,118.18,16792.0,112.0779,112.1253,111.9831,112.0305,16792.0
2023-05-22 15:45:00,118.2,118.2,118.04,118.09,40584.0,112.0495,112.0495,111.8978,111.9452,40584.0
2023-05-22 15:50:00,118.08,118.1,117.91,118.01,54698.0,111.9357,111.9547,111.7746,111.8694,54698.0
2023-05-22 15:55:00,118.01,118.18,117.98,118.08,151694.0,111.8694,112.0305,111.8409,111.9357,151694.0
2023-05-23 09:30:00,118.17,118.21,117.73,118.2,27582.0,112.021,112.059,111.6039,112.0495,27582.0
2023-05-23 09:35:00,118.02,118.23,117.96,118.23,6750.0,111.8789,112.0779,111.822,112.0779,6750.0
2023-05-23 09:40:00,118.19,118.49,118.18,118.48,9102.0,112.04,112.3244,112.0305,112.3149,9102.0
2023-05-23 09:45:00,118.44,118.61,118.4,118.58,9545.0,112.277,112.4382,112.2391,112.4097,9545.0
2023-05-23 09:50:00,118.49,118.51,118.26,118.27,9855.0,112.3244,112.3434,112.1064,112.1158,9855.0
2023-05-23 09:55:00,118.24,118.3,117.88,118.02,26305.0,112.0874,112.1443,111.7461,111.8789,26305.0
2023-05-23 10:00:00,118.01,118.21,117.9,117.94,10616.0,111.8694,112.059,111.7651,111.803,10616.0
2023-05-23 10:05:00,117.94,117.94,117.75,117.76,5236.0,111.803,111.803,111.6229,111.6324,5236.0
2023-05-23 10:10:00,117.75,117.8,117.62,117.62,1861.0,111.6229,111.6703,111.4997,111.4997,1861.0
2023-05-23 10:15:00,117.58,117.58,117.28,117.29,6981.0,111.4617,111.4617,111.1774,111.1868,6981.0
2023-05-23 10:20:00,117.28,117.39,117.23,117.31,7300.0,111.1774,111.2816,111.13,111.2058,7300.0
2023-05-23 10:25:00,117.35,117.6,117.33,117.6,8572.0,111.2437,111.4807,111.2248,111.4807,8572.0
2023-05-23 10:30:00,117.58,117.68,117.55,117.61,10266.0,111.4617,111.5565,111.4333,111.4902,10266.0
2023-05-23 10:35:00,117.56,117.59,117.22,117.59,7940.0,111.4428,111.4712,111.1205,111.4712,7940.0
2023-05-23 10:40:00,117.6,117.61,117.18,117.18,6003.0,111.4807,111.4902,111.0826,111.0826,6003.0
2023-05-23 10:45:00,117.15,117.26,117.15,117.21,3240.0,111.0541,111.1584,111.0541,111.111,3240.0
2023-05-23 10:50:00,117.21,117.25,117.08,117.24,7625.0,111.111,111.1489,110.9878,111.1394,7625.0
2023-05-23 10:55:00,117.22,117.33,117.15,117.2,9178.0,111.1205,111.2248,111.0541,111.1015,9178.0
2023-05-23 11:00:00,117.2,117.35,117.2,117.31,7395.0,111.1015,111.2437,111.1015,111.2058,7395.0
2023-05-23 11:05:00,117.37,117.42,117.24,117.33,9042.0,111.2627,111.3101,111.1394,111.2248,9042.0
2023-05-23 11:10:00,117.28,117.46,117.27,117.3,7891.0,111.1774,111.348,111.1679,111.1963,7891.0
2023-05-23 11:15:00,117.28,117.32,117.19,117.19,5481.0,111.1774,111.2153,111.092,111.092,5481.0
2023-05-23 11:20:00,117.16,117.16,117.02,117.11,3864.0,111.0636,111.0636,110.9309,111.0162,3864.0
2023-05-23 11:25:00,117.11,117.23,117.09,117.21,4692.0,111.0162,111.13,110.9972,111.111,4692.0
2023-05-23 11:30:00,117.21,117.23,117.09,117.09,4178.0,111.111,111.13,110.9972,110.9972,4178.0
2023-05-23 11:35:00,117.06,117.22,117.01,117.21,7801.0,110.9688,111.1205,110.9214,111.111,7801.0
2023-05-23 11:40:00,117.25,117.37,117.2,117.26,8003.0,111.1489,111.2627,111.1015,111.1584,8003.0
2023-05-23 11:45:00,117.25,117.3,117.23,117.25,7359.0,111.1489,111.1963,111.13,111.1489,7359.0
2023-05-23 11:50:00,117.29,117.47,117.27,117.45,5808.0,111.1868,111.3575,111.1679,111.3385,5808.0
2023-05-23 11:55:00,117.44,117.46,117.24,117.29,10497.0,111.329,111.348,111.1394,111.1868,10497.0
2023-05-23 12:00:00,117.3,117.39,117.23,117.27,4466.0,111.1963,111.2816,111.13,111.1679,4466.0
2023-05-23 12:05:00,117.29,117.34,117.08,117.08,4546.0,111.1868,111.2342,110.9878,110.9878,4546.0
2023-05-23 12:10:00,117.02,117.06,116.89,117.06,12630.0,110.9309,110.9688,110.8077,110.9688,12630.0
2023-05-23 12:15:00,117.05,117.12,116.85,116.85,9025.0,110.9593,111.0257,110.7697,110.7697,9025.0
2023-05-23 12:20:00,116.91,116.91,116.75,116.81,6257.0,110.8266,110.8266,110.6749,110.7318,6257.0
2023-05-23 12:25:00,116.81,116.89,116.72,116.76,9957.0,110.7318,110.8077,110.6465,110.6844,9957.0
2023-05-23 12:30:00,116.76,116.91,116.76,116.87,5753.0,110.6844,110.8266,110.6844,110.7887,5753.0
2023-05-23 12:35:00,116.87,116.9,116.66,116.74,6480.0,110.7887,110.8171,110.5896,110.6655,6480.0
2023-05-23 12:40:00,116.74,116.84,116.62,116.67,3604.0,110.6655,110.7603,110.5517,110.5991,3604.0
2023-05-23 12:45:00,116.66,116.79,116.63,116.7,4078.0,110.5896,110.7129,110.5612,110.6275,4078.0
2023-05-23 12:50:00,116.74,116.78,116.65,116.73,2758.0,110.6655,110.7034,110.5801,110.656,2758.0
2023-05-23 12:55:00,116.76,116.93,116.73,116.89,7723.0,110.6844,110.8456,110.656,110.8077,7723.0
2023-05-23 13:00:00,116.96,116.96,116.85,116.86,7534.0,110.874,110.874,110.7697,110.7792,7534.0
2023-05-23 13:05:00,116.86,116.9,116.82,116.86,4292.0,110.7792,110.8171,110.7413,110.7792,4292.0
2023-05-23 13:10:00,116.89,116.99,116.88,116.95,2983.0,110.8077,110.9024,110.7982,110.8645,2983.0
2023-05-23 13:15:00,117.0,117.08,116.96,117.08,4599.0,110.9119,110.9878,110.874,110.9878,4599.0
2023-05-23 13:20:00,117.07,117.12,117.04,117.07,5971.0,110.9783,111.0257,110.9498,110.9783,5971.0
2023-05-23 13:25:00,117.07,117.09,116.65,116.65,5141.0,110.9783,110.9972,110.5801,110.5801,5141.0
2023-05-23 13:30:00,116.65,116.65,116.42,116.54,5461.0,110.5801,110.5801,110.3621,110.4759,5461.0
2023-05-23 13:35:00,116.55,116.85,116.49,116.85,4639.0,110.4853,110.7697,110.4285,110.7697,4639.0
2023-05-23 13:40:00,116.86,117.21,116.86,117.21,9282.0,110.7792,111.111,110.7792,111.111,9282.0
2023-05-23 13:45:00,117.18,117.34,117.1,117.11,6847.0,111.0826,111.2342,111.0067,111.0162,6847.0
2023-05-23 13:50:00,117.06,117.14,117.06,117.09,5255.0,110.9688,111.0446,110.9688,110.9972,5255.0
2023-05-23 13:55:00,117.09,117.12,116.89,116.89,6862.0,110.9972,111.0257,110.8077,110.8077,6862.0
2023-05-23 14:00:00,116.95,117.24,116.9,117.24,6469.0,110.8645,111.1394,110.8171,111.1394,6469.0
2023-05-23 14:05:00,117.22,117.23,117.09,117.17,4507.0,111.1205,111.13,110.9972,111.0731,4507.0
2023-05-23 14:10:00,117.17,117.17,116.67,116.67,28715.0,111.0731,111.0731,110.5991,110.5991,28715.0
2023-05-23 14:15:00,116.66,116.75,116.48,116.51,12017.0,110.5896,110.6749,110.419,110.4474,12017.0
2023-05-23 14:20:00,116.53,116.69,116.41,116.47,24678.0,110.4664,110.6181,110.3526,110.4095,24678.0
2023-05-23 14:25:00,116.4,116.5,116.34,116.34,16018.0,110.3431,110.4379,110.2863,110.2863,16018.0
2023-05-23 14:30:00,116.36,116.63,116.29,116.58,15780.0,110.3052,110.5612,110.2389,110.5138,15780.0
2023-05-23 14:35:00,116.58,116.61,116.37,116.42,20664.0,110.5138,110.5422,110.3147,110.3621,20664.0
2023-05-23 14:40:00,116.42,116.42,116.27,116.33,15597.0,110.3621,110.3621,110.2199,110.2768,15597.0
2023-05-23 14:45:00,116.33,116.52,116.24,116.52,12988.0,110.2768,110.4569,110.1915,110.4569,12988.0
2023-05-23 14:50:00,116.55,116.8,116.55,116.79,11086.0,110.4853,110.7223,110.4853,110.7129,11086.0
2023-05-23 14:55:00,116.8,116.8,116.68,116.74,9229.0,110.7223,110.7223,110.6086,110.6655,9229.0
2023-05-23 15:00:00,116.72,116.76,116.55,116.6,13810.0,110.6465,110.6844,110.4853,110.5327,13810.0
2023-05-23 15:05:00,116.61,116.75,116.54,116.6,8137.0,110.5422,110.6749,110.4759,110.5327,8137.0
2023-05-23 15:10:00,116.63,116.84,116.63,116.82,14430.0,110.5612,110.7603,110.5612,110.7413,14430.0
2023-05-23 15:15:00,116.82,116.82,116.56,116.59,12962.0,110.7413,110.7413,110.4948,110.5233,12962.0
2023-05-23 15:20:00,116.55,116.91,116.54,116.91,12939.0,110.4853,110.8266,110.4759,110.8266,12939.0
2023-05-23 15:25:00,116.93,116.94,116.65,116.68,19768.0,110.8456,110.855,110.5801,110.6086,19768.0
2023-05-23 15:30:00,116.68,116.68,116.48,116.48,19424.0,110.6086,110.6086,110.419,110.419,19424.0
2023-05-23 15:35:00,116.49,116.52,116.36,116.48,25047.0,110.4285,110.4569,110.3052,110.419,25047.0
2023-05-23 15:40:00,116.47,116.47,116.24,116.34,23198.0,110.4095,110.4095,110.1915,110.2863,23198.0
2023-05-23 15:45:00,116.34,116.34,116.25,116.26,30903.0,110.2863,110.2863,110.201,110.2104,30903.0
2023-05-23 15:50:00,116.26,116.26,115.99,116.08,54230.0,110.2104,110.2104,109.9545,110.0398,54230.0
2023-05-23 15:55:00,116.09,116.34,115.87,116.26,158625.0,110.0493,110.2863,109.8407,110.2104,158625.0
2023-05-24 09:30:00,115.48,116.11,115.27,115.7,26688.0,109.471,110.0682,109.2719,109.6796,26688.0
2023-05-24 09:35:00,115.47,115.47,115.02,115.29,2543.0,109.4615,109.4615,109.035,109.2909,2543.0
2023-05-24 09:40:00,115.3,115.64,115.3,115.45,7840.0,109.3004,109.6227,109.3004,109.4426,7840.0
2023-05-24 09:45:00,115.45,115.49,114.92,115.11,6135.0,109.4426,109.4805,108.9402,109.1203,6135.0
2023-05-24 09:50:00,115.11,115.17,114.83,114.83,8147.0,109.1203,109.1772,108.8548,108.8548,8147.0
2023-05-24 09:55:00,114.77,114.97,114.72,114.72,2302.0,108.798,108.9876,108.7506,108.7506,2302.0
2023-05-24 10:00:00,114.73,115.08,114.64,115.08,4958.0,108.76,109.0918,108.6747,109.0918,4958.0
2023-05-24 10:05:00,115.04,115.05,114.76,114.81,4088.0,109.0539,109.0634,108.7885,108.8359,4088.0
2023-05-24 10:10:00,114.73,114.85,114.67,114.84,4737.0,108.76,108.8738,108.7032,108.8643,4737.0
2023-05-24 10:15:00,114.78,114.92,114.74,114.87,6760.0,108.8074,108.9402,108.7695,108.8928,6760.0
2023-05-24 10:20:00,114.8,114.8,114.28,114.31,2212.0,108.8264,108.8264,108.3335,108.3619,2212.0
2023-05-24 10:25:00,114.28,114.42,114.2,114.37,4648.0,108.3335,108.4662,108.2576,108.4188,4648.0
2023-05-24 10:30:00,114.39,114.44,114.34,114.35,4941.0,108.4377,108.4851,108.3903,108.3998,4941.0
2023-05-24 10:35:00,114.39,114.55,114.27,114.34,18151.0,108.4377,108.5894,108.324,108.3903,18151.0
2023-05-24 10:40:00,114.39,114.39,114.27,114.31,4716.0,108.4377,108.4377,108.324,108.3619,4716.0
2023-05-24 10:45:00,114.27,114.4,114.07,114.11,10392.0,108.324,108.4472,108.1344,108.1723,10392.0
2023-05-24 10:50:00,114.06,114.2,114.03,114.14,3406.0,108.1249,108.2576,108.0965,108.2007,3406.0
2023-05-24 10:55:00,114.22,114.22,114.05,114.06,2008.0,108.2766,108.2766,108.1154,108.1249,2008.0
2023-05-24 11:00:00,114.05,114.09,114.0,114.03,2575.0,108.1154,108.1533,108.068,108.0965,2575.0
2023-05-24 11:05:00,114.0,114.02,113.92,113.92,6549.0,108.068,108.087,107.9922,107.9922,6549.0
2023-05-24 11:10:00,113.95,113.95,113.8,113.82,11593.0,108.0206,108.0206,107.8784,107.8974,11593.0
2023-05-24 11:15:00,113.82,113.84,113.69,113.69,14845.0,107.8974,107.9164,107.7742,107.7742,14845.0
2023-05-24 11:20:00,113.68,113.97,113.68,113.97,14169.0,107.7647,108.0396,107.7647,108.0396,14169.0
2023-05-24 11:25:00,113.94,114.01,113.69,113.72,14531.0,108.0112,108.0775,107.7742,107.8026,14531.0
2023-05-24 11:30:00,113.71,113.76,113.58,113.62,10596.0,107.7931,107.8405,107.6699,107.7078,10596.0
2023-05-24 11:35:00,113.6,113.81,113.55,113.81,5049.0,107.6888,107.8879,107.6414,107.8879,5049.0
2023-05-24 11:40:00,113.77,113.94,113.71,113.73,5789.0,107.85,108.0112,107.7931,107.8121,5789.0
2023-05-24 11:45:00,113.73,114.03,113.73,114.03,6251.0,107.8121,108.0965,107.8121,108.0965,6251.0
2023-05-24 11:50:00,114.03,114.22,114.02,114.07,5888.0,108.0965,108.2766,108.087,108.1344,5888.0
2023-05-24 11:55:00,114.06,114.06,113.78,113.79,4761.0,108.1249,108.1249,107.8595,107.869,4761.0
2023-05-24 12:00:00,113.82,113.84,113.74,113.8,5289.0,107.8974,107.9164,107.8216,107.8784,5289.0
2023-05-24 12:05:00,113.82,113.9,113.78,113.85,10042.0,107.8974,107.9732,107.8595,107.9258,10042.0
2023-05-24 12:10:00,113.85,113.85,113.55,113.61,12624.0,107.9258,107.9258,107.6414,107.6983,12624.0
2023-05-24 12:15:00,113.65,113.74,113.58,113.63,5268.0,107.7362,107.8216,107.6699,107.7173,5268.0
2023-05-24 12:20:00,113.66,113.67,113.54,113.58,4107.0,107.7457,107.7552,107.632,107.6699,4107.0
2023-05-24 12:25:00,113.61,113.75,113.6,113.7,10073.0,107.6983,107.831,107.6888,107.7836,10073.0
2023-05-24 12:30:00,113.71,113.92,113.71,113.92,3986.0,107.7931,107.9922,107.7931,107.9922,3986.0
2023-05-24 12:35:00,113.88,114.12,113.88,114.08,7042.0,107.9543,108.1818,107.9543,108.1439,7042.0
2023-05-24 12:40:00,114.1,114.33,114.06,114.28,19057.0,108.1628,108.3809,108.1249,108.3335,19057.0
2023-05-24 12:45:00,114.32,114.32,114.14,114.15,11956.0,108.3714,108.3714,108.2007,108.2102,11956.0
2023-05-24 12:50:00,114.17,114.34,114.16,114.27,5950.0,108.2292,108.3903,108.2197,108.324,5950.0
2023-05-24 12:55:00,114.3,114.3,114.13,114.13,4955.0,108.3524,108.3524,108.1913,108.1913,4955.0
2023-05-24 13:00:00,114.16,114.16,113.91,113.97,5844.0,108.2197,108.2197,107.9827,108.0396,5844.0
2023-05-24 13:05:00,113.94,113.99,113.89,113.98,4868.0,108.0112,108.0586,107.9638,108.0491,4868.0
2023-05-24 13:10:00,113.98,114.1,113.97,114.02,6911.0,108.0491,108.1628,108.0396,108.087,6911.0
2023-05-24 13:15:00,114.01,114.2,114.01,114.2,4809.0,108.0775,108.2576,108.0775,108.2576,4809.0
2023-05-24 13:20:00,114.21,114.36,114.17,114.19,4236.0,108.2671,108.4093,108.2292,108.2481,4236.0
2023-05-24 13:25:00,114.17,114.24,114.1,114.24,4437.0,108.2292,108.2955,108.1628,108.2955,4437.0
2023-05-24 13:30:00,114.27,114.27,114.18,114.23,3517.0,108.324,108.324,108.2387,108.2861,3517.0
2023-05-24 13:35:00,114.21,114.23,114.11,114.12,4295.0,108.2671,108.2861,108.1723,108.1818,4295.0
2023-05-24 13:40:00,114.13,114.19,114.09,114.12,5327.0,108.1913,108.2481,108.1533,108.1818,5327.0
2023-05-24 13:45:00,114.15,114.16,113.99,114.01,5112.0,108.2102,108.2197,108.0586,108.0775,5112.0
2023-05-24 13:50:00,114.0,114.13,113.93,114.13,3490.0,108.068,108.1913,108.0017,108.1913,3490.0
2023-05-24 13:55:00,114.08,114.12,114.07,114.09,3258.0,108.1439,108.1818,108.1344,108.1533,3258.0
2023-05-24 14:00:00,114.09,114.45,114.09,114.36,58648.0,108.1533,108.4946,108.1533,108.4093,58648.0
2023-05-24 14:05:00,114.37,114.5,114.34,114.45,6148.0,108.4188,108.542,108.3903,108.4946,6148.0
2023-05-24 14:10:00,114.45,114.46,114.23,114.25,8576.0,108.4946,108.5041,108.2861,108.305,8576.0
2023-05-24 14:15:00,114.24,114.31,114.1,114.12,6746.0,108.2955,108.3619,108.1628,108.1818,6746.0
2023-05-24 14:20:00,114.1,114.1,113.97,114.01,3128.0,108.1628,108.1628,108.0396,108.0775,3128.0
2023-05-24 14:25:00,114.01,114.01,113.9,113.96,3523.0,108.0775,108.0775,107.9732,108.0301,3523.0
2023-05-24 14:30:00,113.94,114.0,113.9,113.97,3259.0,108.0112,108.068,107.9732,108.0396,3259.0
2023-05-24 14:35:00,113.98,114.13,113.96,114.1,3625.0,108.0491,108.1913,108.0301,108.1628,3625.0
2023-05-24 14:40:00,114.12,114.2,113.93,113.93,7696.0,108.1818,108.2576,108.0017,108.0017,7696.0
2023-05-24 14:45:00,113.95,114.01,113.91,113.97,8447.0,108.0206,108.0775,107.9827,108.0396,8447.0
2023-05-24 14:50:00,113.93,113.98,113.87,113.91,10284.0,108.0017,108.0491,107.9448,107.9827,10284.0
2023-05-24 14:55:00,113.91,113.92,113.8,113.87,10238.0,107.9827,107.9922,107.8784,107.9448,10238.0
2023-05-24 15:00:00,113.89,113.91,113.76,113.78,3969.0,107.9638,107.9827,107.8405,107.8595,3969.0
2023-05-24 15:05:00,113.79,113.95,113.79,113.85,10565.0,107.869,108.0206,107.869,107.9258,10565.0
2023-05-24 15:10:00,113.86,114.05,113.84,114.04,8404.0,107.9353,108.1154,107.9164,108.106,8404.0
2023-05-24 15:15:00,114.06,114.4,114.06,114.35,13290.0,108.1249,108.4472,108.1249,108.3998,13290.0
2023-05-24 15:20:00,114.35,114.52,114.23,114.27,17895.0,108.3998,108.561,108.2861,108.324,17895.0
2023-05-24 15:25:00,114.29,114.33,114.17,114.21,14156.0,108.3429,108.3809,108.2292,108.2671,14156.0
2023-05-24 15:30:00,114.2,114.33,114.15,114.19,16353.0,108.2576,108.3809,108.2102,108.2481,16353.0
2023-05-24 15:35:00,114.2,114.22,114.09,114.15,13937.0,108.2576,108.2766,108.1533,108.2102,13937.0
2023-05-24 15:40:00,114.15,114.17,114.08,114.09,16190.0,108.2102,108.2292,108.1439,108.1533,16190.0
2023-05-24 15:45:00,114.09,114.09,113.98,114.04,18960.0,108.1533,108.1533,108.0491,108.106,18960.0
2023-05-24 15:50:00,114.05,114.05,113.69,113.74,72283.0,108.1154,108.1154,107.7742,107.8216,72283.0
2023-05-24 15:55:00,113.73,113.73,113.34,113.41,122669.0,107.8121,107.8121,107.4424,107.5087,122669.0
2023-05-25 09:30:00,112.56,113.57,112.44,112.94,19097.0,106.703,107.6604,106.5892,107.0632,19097.0
2023-05-25 09:35:00,112.9,112.97,112.57,112.59,4181.0,107.0253,107.0916,106.7124,106.7314,4181.0
2023-05-25 09:40:00,112.53,112.65,112.38,112.51,7799.0,106.6745,106.7883,106.5323,106.6556,7799.0
2023-05-25 09:45:00,112.52,112.89,112.37,112.59,22327.0,106.665,107.0158,106.5228,106.7314,22327.0
2023-05-25 09:50:00,112.53,112.66,112.16,112.16,4127.0,106.6745,106.7978,106.3238,106.3238,4127.0
2023-05-25 09:55:00,112.24,112.41,112.24,112.25,3192.0,106.3996,106.5608,106.3996,106.4091,3192.0
2023-05-25 10:00:00,112.31,112.4,112.14,112.14,8241.0,106.466,106.5513,106.3048,106.3048,8241.0
2023-05-25 10:05:00,112.12,112.14,111.51,111.59,8282.0,106.2859,106.3048,105.7076,105.7834,8282.0
2023-05-25 10:10:00,111.55,111.65,111.29,111.29,8060.0,105.7455,105.8403,105.499,105.499,8060.0
2023-05-25 10:15:00,111.32,111.54,111.29,111.54,16879.0,105.5275,105.736,105.499,105.736,16879.0
2023-05-25 10:20:00,111.5,111.64,111.43,111.53,13195.0,105.6981,105.8308,105.6318,105.7266,13195.0
2023-05-25 10:25:00,111.59,111.96,111.56,111.9,8178.0,105.7834,106.1342,105.755,106.0773,8178.0
2023-05-25 10:30:00,111.91,111.91,111.64,111.85,19711.0,106.0868,106.0868,105.8308,106.0299,19711.0
2023-05-25 10:35:00,111.82,112.09,111.79,112.09,14658.0,106.0015,106.2574,105.973,106.2574,14658.0
2023-05-25 10:40:00,112.09,112.25,112.05,112.22,10349.0,106.2574,106.4091,106.2195,106.3807,10349.0
2023-05-25 10:45:00,112.24,112.41,112.03,112.07,6619.0,106.3996,106.5608,106.2005,106.2385,6619.0
2023-05-25 10:50:00,112.08,112.17,111.95,111.98,7461.0,106.2479,106.3333,106.1247,106.1531,7461.0
2023-05-25 10:55:00,112.03,112.03,111.82,111.88,17363.0,106.2005,106.2005,106.0015,106.0583,17363.0
2023-05-25 11:00:00,111.88,111.95,111.81,111.89,5244.0,106.0583,106.1247,105.992,106.0678,5244.0
2023-05-25 11:05:00,111.93,112.05,111.93,111.99,6192.0,106.1057,106.2195,106.1057,106.1626,6192.0
2023-05-25 11:10:00,111.99,112.16,111.99,112.03,3050.0,106.1626,106.3238,106.1626,106.2005,3050.0
2023-05-25 11:15:00,112.06,112.1,111.61,111.7,11512.0,106.229,106.2669,105.8024,105.8877,11512.0
2023-05-25 11:20:00,111.7,111.81,111.69,111.75,7744.0,105.8877,105.992,105.8782,105.9351,7744.0
2023-05-25 11:25:00,111.74,111.78,111.58,111.58,7410.0,105.9256,105.9635,105.774,105.774,7410.0
2023-05-25 11:30:00,111.58,111.58,111.49,111.52,8229.0,105.774,105.774,105.6886,105.7171,8229.0
2023-05-25 11:35:00,111.5,111.5,111.31,111.42,4245.0,105.6981,105.6981,105.518,105.6223,4245.0
2023-05-25 11:40:00,111.39,111.39,111.16,111.19,4759.0,105.5938,105.5938,105.3758,105.4042,4759.0
2023-05-25 11:45:00,111.23,111.29,111.18,111.27,4829.0,105.4422,105.499,105.3948,105.4801,4829.0
2023-05-25 11:50:00,111.27,111.42,111.25,111.36,8490.0,105.4801,105.6223,105.4611,105.5654,8490.0
2023-05-25 11:55:00,111.4,111.47,111.34,111.44,6979.0,105.6033,105.6697,105.5464,105.6412,6979.0
2023-05-25 12:00:00,111.45,111.54,111.45,111.54,10118.0,105.6507,105.736,105.6507,105.736,10118.0
2023-05-25 12:05:00,111.56,111.67,111.53,111.62,7196.0,105.755,105.8593,105.7266,105.8119,7196.0
2023-05-25 12:10:00,111.68,111.8,111.67,111.78,3992.0,105.8688,105.9825,105.8593,105.9635,3992.0
2023-05-25 12:15:00,111.75,111.79,111.67,111.79,5100.0,105.9351,105.973,105.8593,105.973,5100.0
2023-05-25 12:20:00,111.84,111.87,111.71,111.72,6223.0,106.0204,106.0489,105.8972,105.9067,6223.0
2023-05-25 12:25:00,111.74,111.74,111.57,111.61,8810.0,105.9256,105.9256,105.7645,105.8024,8810.0
2023-05-25 12:30:00,111.67,111.68,111.57,111.57,4005.0,105.8593,105.8688,105.7645,105.7645,4005.0
2023-05-25 12:35:00,111.54,111.67,111.54,111.67,4444.0,105.736,105.8593,105.736,105.8593,4444.0
2023-05-25 12:40:00,111.8,111.85,111.73,111.74,3522.0,105.9825,106.0299,105.9162,105.9256,3522.0
2023-05-25 12:45:00,111.75,111.84,111.64,111.66,4399.0,105.9351,106.0204,105.8308,105.8498,4399.0
2023-05-25 12:50:00,111.64,111.66,111.54,111.55,2312.0,105.8308,105.8498,105.736,105.7455,2312.0
2023-05-25 12:55:00,111.55,111.6,111.36,111.4,5729.0,105.7455,105.7929,105.5654,105.6033,5729.0
2023-05-25 13:00:00,111.42,111.43,111.28,111.3,8605.0,105.6223,105.6318,105.4896,105.5085,8605.0
2023-05-25 13:05:00,111.29,111.32,111.21,111.31,4562.0,105.499,105.5275,105.4232,105.518,4562.0
2023-05-25 13:10:00,111.29,111.36,111.25,111.25,2685.0,105.499,105.5654,105.4611,105.4611,2685.0
2023-05-25 13:15:00,111.3,111.35,111.22,111.34,4947.0,105.5085,105.5559,105.4327,105.5464,4947.0
2023-05-25 13:20:00,111.35,111.45,111.3,111.43,3402.0,105.5559,105.6507,105.5085,105.6318,3402.0
2023-05-25 13:25:00,111.45,111.67,111.45,111.57,5774.0,105.6507,105.8593,105.6507,105.7645,5774.0
2023-05-25 13:30:00,111.55,111.58,111.43,111.43,8083.0,105.7455,105.774,105.6318,105.6318,8083.0
2023-05-25 13:35:00,111.42,111.44,111.27,111.39,6047.0,105.6223,105.6412,105.4801,105.5938,6047.0
2023-05-25 13:40:00,111.38,111.39,111.24,111.24,2854.0,105.5844,105.5938,105.4516,105.4516,2854.0
2023-05-25 13:45:00,111.23,111.3,111.21,111.25,5698.0,105.4422,105.5085,105.4232,105.4611,5698.0
2023-05-25 13:50:00,111.26,111.26,111.14,111.18,4473.0,105.4706,105.4706,105.3569,105.3948,4473.0
2023-05-25 13:55:00,111.18,111.27,111.15,111.27,9467.0,105.3948,105.4801,105.3663,105.4801,9467.0
2023-05-25 14:00:00,111.29,111.65,111.29,111.44,11625.0,105.499,105.8403,105.499,105.6412,11625.0
2023-05-25 14:05:00,111.43,111.43,111.23,111.23,11379.0,105.6318,105.6318,105.4422,105.4422,11379.0
2023-05-25 14:10:00,111.22,111.34,111.22,111.27,19492.0,105.4327,105.5464,105.4327,105.4801,19492.0
2023-05-25 14:15:00,111.24,111.32,111.14,111.14,11162.0,105.4516,105.5275,105.3569,105.3569,11162.0
2023-05-25 14:20:00,111.14,111.14,111.0,111.03,7217.0,105.3569,105.3569,105.2241,105.2526,7217.0
2023-05-25 14:25:00,111.01,111.11,110.97,110.98,4735.0,105.2336,105.3284,105.1957,105.2052,4735.0
2023-05-25 14:30:00,110.98,111.02,110.8,110.86,13393.0,105.2052,105.2431,105.0345,105.0914,13393.0
2023-05-25 14:35:00,110.91,110.91,110.7,110.81,11254.0,105.1388,105.1388,104.9397,105.044,11254.0
2023-05-25 14:40:00,110.83,110.94,110.79,110.89,9857.0,105.063,105.1673,105.0251,105.1199,9857.0
2023-05-25 14:45:00,110.94,111.02,110.89,110.9,10455.0,105.1673,105.2431,105.1199,105.1293,10455.0
2023-05-25 14:50:00,110.92,110.97,110.89,110.89,5869.0,105.1483,105.1957,105.1199,105.1199,5869.0
2023-05-25 14:55:00,110.88,110.89,110.8,110.87,9224.0,105.1104,105.1199,105.0345,105.1009,9224.0
2023-05-25 15:00:00,110.9,110.95,110.86,110.91,6862.0,105.1293,105.1767,105.0914,105.1388,6862.0
2023-05-25 15:05:00,110.92,110.98,110.89,110.94,8956.0,105.1483,105.2052,105.1199,105.1673,8956.0
2023-05-25 15:10:00,110.98,111.17,110.98,111.04,11161.0,105.2052,105.3853,105.2052,105.2621,11161.0
2023-05-25 15:15:00,111.03,111.06,110.99,111.05,8273.0,105.2526,105.281,105.2147,105.2715,8273.0
2023-05-25 15:20:00,111.07,111.12,111.0,111.0,9283.0,105.2905,105.3379,105.2241,105.2241,9283.0
2023-05-25 15:25:00,110.99,111.29,110.97,111.2,11845.0,105.2147,105.499,105.1957,105.4137,11845.0
2023-05-25 15:30:00,111.22,111.26,111.08,111.08,12634.0,105.4327,105.4706,105.3,105.3,12634.0
2023-05-25 15:35:00,111.09,111.24,111.01,111.24,13190.0,105.3095,105.4516,105.2336,105.4516,13190.0
2023-05-25 15:40:00,111.23,111.34,111.21,111.31,21404.0,105.4422,105.5464,105.4232,105.518,21404.0
2023-05-25 15:45:00,111.32,111.41,111.21,111.21,20579.0,105.5275,105.6128,105.4232,105.4232,20579.0
2023-05-25 15:50:00,111.24,111.28,111.06,111.15,40691.0,105.4516,105.4896,105.281,105.3663,40691.0
2023-05-25 15:55:00,111.16,111.25,110.92,111.04,104789.0,105.3758,105.4611,105.1483,105.2621,104789.0
2023-05-26 09:30:00,110.8,111.02,110.45,110.46,17386.0,105.0345,105.2431,104.7028,104.7122,17386.0
2023-05-26 09:35:00,110.4,110.65,109.93,110.45,5895.0,104.6554,104.8923,104.2098,104.7028,5895.0
2023-05-26 09:40:00,110.56,110.99,110.54,110.99,7701.0,104.807,105.2147,104.7881,105.2147,7701.0
2023-05-26 09:45:00,111.0,111.16,110.56,110.59,7431.0,105.2241,105.3758,104.807,104.8355,7431.0
2023-05-26 09:50:00,110.56,110.62,110.34,110.51,4944.0,104.807,104.8639,104.5985,104.7596,4944.0
2023-05-26 09:55:00,110.52,110.59,110.38,110.38,3186.0,104.7691,104.8355,104.6364,104.6364,3186.0
2023-05-26 10:00:00,110.47,110.64,110.19,110.48,9883.0,104.7217,104.8829,104.4563,104.7312,9883.0
2023-05-26 10:05:00,110.41,110.82,110.41,110.74,10528.0,104.6648,105.0535,104.6648,104.9777,10528.0
2023-05-26 10:10:00,110.82,110.87,110.55,110.62,7126.0,105.0535,105.1009,104.7976,104.8639,7126.0
2023-05-26 10:15:00,110.62,110.75,110.62,110.7,6388.0,104.8639,104.9871,104.8639,104.9397,6388.0
2023-05-26 10:20:00,110.75,110.84,110.66,110.73,16232.0,104.9871,105.0725,104.9018,104.9682,16232.0
2023-05-26 10:25:00,110.72,110.83,110.67,110.7,7489.0,104.9587,105.063,104.9113,104.9397,7489.0
2023-05-26 10:30:00,110.7,110.89,110.68,110.73,9840.0,104.9397,105.1199,104.9208,104.9682,9840.0
2023-05-26 10:35:00,110.76,110.81,110.53,110.54,7964.0,104.9966,105.044,104.7786,104.7881,7964.0
2023-05-26 10:40:00,110.52,110.68,110.17,110.23,29529.0,104.7691,104.9208,104.4373,104.4942,29529.0
2023-05-26 10:45:00,110.14,110.33,109.89,110.33,12007.0,104.4089,104.589,104.1719,104.589,12007.0
2023-05-26 10:50:00,110.28,110.28,110.03,110.07,13029.0,104.5416,104.5416,104.3046,104.3425,13029.0
2023-05-26 10:55:00,110.08,110.2,110.03,110.06,12828.0,104.352,104.4658,104.3046,104.333,12828.0
2023-05-26 11:00:00,110.07,110.22,110.07,110.1,11609.0,104.3425,104.4847,104.3425,104.371,11609.0
2023-05-26 11:05:00,110.07,110.12,109.81,110.06,10004.0,104.3425,104.3899,104.0961,104.333,10004.0
2023-05-26 11:10:00,109.96,109.96,109.66,109.66,9680.0,104.2383,104.2383,103.9539,103.9539,9680.0
2023-05-26 11:15:00,109.63,109.77,109.54,109.66,9578.0,103.9254,104.0581,103.8401,103.9539,9578.0
2023-05-26 11:20:00,109.67,109.67,109.36,109.41,9218.0,103.9633,103.9633,103.6695,103.7169,9218.0
2023-05-26 11:25:00,109.42,109.54,109.26,109.32,12509.0,103.7264,103.8401,103.5747,103.6316,12509.0
2023-05-26 11:30:00,109.31,109.49,109.26,109.42,5716.0,103.6221,103.7927,103.5747,103.7264,5716.0
2023-05-26 11:35:00,109.39,109.51,109.23,109.23,6000.0,103.6979,103.8117,103.5462,103.5462,6000.0
2023-05-26 11:40:00,109.27,109.38,109.1,109.15,8188.0,103.5842,103.6884,103.423,103.4704,8188.0
2023-05-26 11:45:00,109.15,109.19,108.99,109.15,21905.0,103.4704,103.5083,103.3187,103.4704,21905.0
2023-05-26 11:50:00,109.15,109.2,109.01,109.06,5004.0,103.4704,103.5178,103.3377,103.3851,5004.0
2023-05-26 11:55:00,109.01,109.09,108.89,108.97,6389.0,103.3377,103.4135,103.2239,103.2998,6389.0
2023-05-26 12:00:00,108.97,109.07,108.86,109.06,4094.0,103.2998,103.3946,103.1955,103.3851,4094.0
2023-05-26 12:05:00,109.08,109.15,108.94,109.08,7280.0,103.404,103.4704,103.2713,103.404,7280.0
2023-05-26 12:10:00,109.11,109.11,109.02,109.02,5411.0,103.4325,103.4325,103.3472,103.3472,5411.0
2023-05-26 12:15:00,109.08,109.2,109.07,109.14,15980.0,103.404,103.5178,103.3946,103.4609,15980.0
2023-05-26 12:20:00,109.14,109.4,109.13,109.31,28219.0,103.4609,103.7074,103.4514,103.6221,28219.0
2023-05-26 12:25:00,109.34,109.53,109.31,109.48,9590.0,103.6505,103.8306,103.6221,103.7832,9590.0
2023-05-26 12:30:00,109.47,109.57,109.47,109.55,4148.0,103.7737,103.8685,103.7737,103.8496,4148.0
2023-05-26 12:35:00,109.54,109.6,109.48,109.51,5802.0,103.8401,103.897,103.7832,103.8117,5802.0
2023-05-26 12:40:00,109.48,109.53,109.42,109.5,7028.0,103.7832,103.8306,103.7264,103.8022,7028.0
2023-05-26 12:45:00,109.49,109.49,109.3,109.3,10692.0,103.7927,103.7927,103.6126,103.6126,10692.0
2023-05-26 12:50:00,109.31,109.45,109.31,109.39,5809.0,103.6221,103.7548,103.6221,103.6979,5809.0
2023-05-26 12:55:00,109.39,109.39,109.15,109.17,6866.0,103.6979,103.6979,103.4704,103.4894,6866.0
2023-05-26 13:00:00,109.19,109.28,109.15,109.17,12866.0,103.5083,103.5936,103.4704,103.4894,12866.0
2023-05-26 13:05:00,109.18,109.18,109.1,109.15,5264.0,103.4988,103.4988,103.423,103.4704,5264.0
2023-05-26 13:10:00,109.13,109.13,108.88,108.88,9195.0,103.4514,103.4514,103.2145,103.2145,9195.0
2023-05-26 13:15:00,108.84,108.9,108.63,108.78,24842.0,103.1765,103.2334,102.9775,103.1197,24842.0
2023-05-26 13:20:00,108.79,108.92,108.75,108.86,8147.0,103.1291,103.2524,103.0912,103.1955,8147.0
2023-05-26 13:25:00,108.82,108.9,108.81,108.82,8640.0,103.1576,103.2334,103.1481,103.1576,8640.0
2023-05-26 13:30:00,108.8,108.92,108.8,108.89,11906.0,103.1386,103.2524,103.1386,103.2239,11906.0
2023-05-26 13:35:00,108.87,108.97,108.8,108.9,7402.0,103.205,103.2998,103.1386,103.2334,7402.0
2023-05-26 13:40:00,108.97,108.97,108.82,108.84,7960.0,103.2998,103.2998,103.1576,103.1765,7960.0
2023-05-26 13:45:00,108.82,108.89,108.76,108.89,7264.0,103.1576,103.2239,103.1007,103.2239,7264.0
2023-05-26 13:50:00,108.91,109.11,108.9,108.96,5640.0,103.2429,103.4325,103.2334,103.2903,5640.0
2023-05-26 13:55:00,108.95,109.09,108.9,109.02,6414.0,103.2808,103.4135,103.2334,103.3472,6414.0
2023-05-26 14:00:00,109.02,109.08,108.94,108.97,15608.0,103.3472,103.404,103.2713,103.2998,15608.0
2023-05-26 14:05:00,108.93,108.93,108.85,108.88,5498.0,103.2618,103.2618,103.186,103.2145,5498.0
2023-05-26 14:10:00,108.88,108.93,108.79,108.92,5483.0,103.2145,103.2618,103.1291,103.2524,5483.0
2023-05-26 14:15:00,108.92,108.98,108.89,108.98,7470.0,103.2524,103.3092,103.2239,103.3092,7470.0
2023-05-26 14:20:00,108.98,109.11,108.93,109.1,5459.0,103.3092,103.4325,103.2618,103.423,5459.0
2023-05-26 14:25:00,109.14,109.34,109.08,109.28,10664.0,103.4609,103.6505,103.404,103.5936,10664.0
2023-05-26 14:30:00,109.26,109.5,109.25,109.49,10934.0,103.5747,103.8022,103.5652,103.7927,10934.0
2023-05-26 14:35:00,109.5,109.78,109.5,109.78,8733.0,103.8022,104.0676,103.8022,104.0676,8733.0
2023-05-26 14:40:00,109.75,109.81,109.64,109.65,21288.0,104.0392,104.0961,103.9349,103.9444,21288.0
2023-05-26 14:45:00,109.68,109.77,109.66,109.68,16229.0,103.9728,104.0581,103.9539,103.9728,16229.0
2023-05-26 14:50:00,109.66,109.68,109.46,109.58,11941.0,103.9539,103.9728,103.7643,103.878,11941.0
2023-05-26 14:55:00,109.58,109.6,109.39,109.44,7950.0,103.878,103.897,103.6979,103.7453,7950.0
2023-05-26 15:00:00,109.48,109.53,109.39,109.51,14982.0,103.7832,103.8306,103.6979,103.8117,14982.0
2023-05-26 15:05:00,109.51,109.53,109.4,109.44,7781.0,103.8117,103.8306,103.7074,103.7453,7781.0
2023-05-26 15:10:00,109.46,109.47,109.32,109.39,10536.0,103.7643,103.7737,103.6316,103.6979,10536.0
2023-05-26 15:15:00,109.39,109.42,109.29,109.35,12107.0,103.6979,103.7264,103.6031,103.66,12107.0
2023-05-26 15:20:00,109.35,109.35,109.21,109.22,4802.0,103.66,103.66,103.5273,103.5368,4802.0
2023-05-26 15:25:00,109.22,109.35,109.22,109.29,16834.0,103.5368,103.66,103.5368,103.6031,16834.0
2023-05-26 15:30:00,109.28,109.35,109.25,109.29,17865.0,103.5936,103.66,103.5652,103.6031,17865.0
2023-05-26 15:35:00,109.31,109.31,109.23,109.29,22306.0,103.6221,103.6221,103.5462,103.6031,22306.0
2023-05-26 15:40:00,109.29,109.35,109.22,109.3,31233.0,103.6031,103.66,103.5368,103.6126,31233.0
2023-05-26 15:45:00,109.29,109.3,109.21,109.27,13671.0,103.6031,103.6126,103.5273,103.5842,13671.0
2023-05-26 15:50:00,109.27,109.36,109.2,109.36,52945.0,103.5842,103.6695,103.5178,103.6695,52945.0
2023-05-26 15:55:00,109.39,109.62,109.34,109.53,93911.0,103.6979,103.9159,103.6505,103.8306,93911.0
2023-05-30 09:30:00,109.14,109.87,109.04,109.07,11013.0,103.4609,104.1529,103.3661,103.3946,11013.0
2023-05-30 09:35:00,109.36,109.42,108.85,108.85,6983.0,103.6695,103.7264,103.186,103.186,6983.0
2023-05-30 09:40:00,108.78,109.03,108.62,108.7,11293.0,103.1197,103.3566,102.968,103.0438,11293.0
2023-05-30 09:45:00,108.7,108.79,108.53,108.69,20693.0,103.0438,103.1291,102.8827,103.0343,20693.0
2023-05-30 09:50:00,108.7,109.19,108.66,109.19,29106.0,103.0438,103.5083,103.0059,103.5083,29106.0
2023-05-30 09:55:00,109.2,109.31,109.12,109.12,5921.0,103.5178,103.6221,103.442,103.442,5921.0
2023-05-30 10:00:00,109.25,109.56,109.24,109.56,17218.0,103.5652,103.8591,103.5557,103.8591,17218.0
2023-05-30 10:05:00,109.51,110.0,109.48,109.99,26166.0,103.8117,104.2762,103.7832,104.2667,26166.0
2023-05-30 10:10:00,110.0,110.12,109.94,110.07,18357.0,104.2762,104.3899,104.2193,104.3425,18357.0
2023-05-30 10:15:00,110.08,110.36,110.08,110.36,16229.0,104.352,104.6174,104.352,104.6174,16229.0
2023-05-30 10:20:00,110.38,110.42,110.27,110.27,8916.0,104.6364,104.6743,104.5321,104.5321,8916.0
2023-05-30 10:25:00,110.15,110.15,109.76,109.85,4798.0,104.4184,104.4184,104.0487,104.134,4798.0
2023-05-30 10:30:00,109.92,110.03,109.73,109.8,16044.0,104.2003,104.3046,104.0202,104.0866,16044.0
2023-05-30 10:35:00,109.73,109.8,109.49,109.53,5661.0,104.0202,104.0866,103.7927,103.8306,5661.0
2023-05-30 10:40:00,109.62,109.8,109.62,109.79,2954.0,103.9159,104.0866,103.9159,104.0771,2954.0
2023-05-30 10:45:00,109.85,109.91,109.69,109.69,6286.0,104.134,104.1909,103.9823,103.9823,6286.0
2023-05-30 10:50:00,109.63,109.65,109.51,109.51,4695.0,103.9254,103.9444,103.8117,103.8117,4695.0
2023-05-30 10:55:00,109.47,109.62,109.46,109.56,3298.0,103.7737,103.9159,103.7643,103.8591,3298.0
2023-05-30 11:00:00,109.56,109.79,109.53,109.77,3366.0,103.8591,104.0771,103.8306,104.0581,3366.0
2023-05-30 11:05:00,109.8,109.8,109.52,109.61,3079.0,104.0866,104.0866,103.8211,103.9065,3079.0
2023-05-30 11:10:00,109.56,109.66,109.44,109.66,5529.0,103.8591,103.9539,103.7453,103.9539,5529.0
2023-05-30 11:15:00,109.66,109.66,109.43,109.43,5157.0,103.9539,103.9539,103.7358,103.7358,5157.0
2023-05-30 11:20:00,109.48,109.56,109.26,109.26,4271.0,103.7832,103.8591,103.5747,103.5747,4271.0
2023-05-30 11:25:00,109.29,109.29,109.19,109.29,5701.0,103.6031,103.6031,103.5083,103.6031,5701.0
2023-05-30 11:30:00,109.34,109.38,109.29,109.3,3290.0,103.6505,103.6884,103.6031,103.6126,3290.0
2023-05-30 11:35:00,109.3,109.35,109.2,109.2,6220.0,103.6126,103.66,103.5178,103.5178,6220.0
2023-05-30 11:40:00,109.23,109.28,109.16,109.18,11733.0,103.5462,103.5936,103.4799,103.4988,11733.0
2023-05-30 11:45:00,109.15,109.27,109.08,109.24,29109.0,103.4704,103.5842,103.404,103.5557,29109.0
2023-05-30 11:50:00,109.23,109.41,109.18,109.41,4867.0,103.5462,103.7169,103.4988,103.7169,4867.0
2023-05-30 11:55:00,109.51,109.58,109.44,109.52,1707.0,103.8117,103.878,103.7453,103.8211,1707.0
2023-05-30 12:00:00,109.53,109.57,109.48,109.55,2527.0,103.8306,103.8685,103.7832,103.8496,2527.0
2023-05-30 12:05:00,109.5,109.57,109.42,109.53,3173.0,103.8022,103.8685,103.7264,103.8306,3173.0
2023-05-30 12:10:00,109.54,109.54,109.4,109.52,3425.0,103.8401,103.8401,103.7074,103.8211,3425.0
2023-05-30 12:15:00,109.48,109.49,109.33,109.33,3353.0,103.7832,103.7927,103.641,103.641,3353.0
2023-05-30 12:20:00,109.36,109.4,109.28,109.39,5039.0,103.6695,103.7074,103.5936,103.6979,5039.0
2023-05-30 12:25:00,109.41,109.6,109.4,109.6,3564.0,103.7169,103.897,103.7074,103.897,3564.0
2023-05-30 12:30:00,109.6,109.65,109.53,109.63,4778.0,103.897,103.9444,103.8306,103.9254,4778.0
2023-05-30 12:35:00,109.66,109.68,109.49,109.49,5629.0,103.9539,103.9728,103.7927,103.7927,5629.0
2023-05-30 12:40:00,109.52,109.52,109.42,109.46,6481.0,103.8211,103.8211,103.7264,103.7643,6481.0
2023-05-30 12:45:00,109.45,109.45,109.32,109.32,2844.0,103.7548,103.7548,103.6316,103.6316,2844.0
2023-05-30 12:50:00,109.33,109.62,109.23,109.54,6602.0,103.641,103.9159,103.5462,103.8401,6602.0
2023-05-30 12:55:00,109.54,109.55,109.48,109.55,1810.0,103.8401,103.8496,103.7832,103.8496,1810.0
2023-05-30 13:00:00,109.56,109.66,109.53,109.59,3158.0,103.8591,103.9539,103.8306,103.8875,3158.0
2023-05-30 13:05:00,109.6,109.64,109.52,109.55,2847.0,103.897,103.9349,103.8211,103.8496,2847.0
2023-05-30 13:10:00,109.58,109.58,109.45,109.53,5239.0,103.878,103.878,103.7548,103.8306,5239.0
2023-05-30 13:15:00,109.49,109.64,109.46,109.64,1944.0,103.7927,103.9349,103.7643,103.9349,1944.0
2023-05-30 13:20:00,109.64,109.78,109.63,109.73,3118.0,103.9349,104.0676,103.9254,104.0202,3118.0
2023-05-30 13:25:00,109.77,109.84,109.65,109.75,17414.0,104.0581,104.1245,103.9444,104.0392,17414.0
2023-05-30 13:30:00,109.78,109.97,109.7,109.91,8065.0,104.0676,104.2477,103.9918,104.1909,8065.0
2023-05-30 13:35:00,109.95,110.01,109.86,109.89,4425.0,104.2288,104.2857,104.1435,104.1719,4425.0
2023-05-30 13:40:00,109.86,110.08,109.86,110.08,7769.0,104.1435,104.352,104.1435,104.352,7769.0
2023-05-30 13:45:00,110.04,110.28,110.04,110.27,4820.0,104.3141,104.5416,104.3141,104.5321,4820.0
2023-05-30 13:50:00,110.26,110.41,110.24,110.26,7259.0,104.5226,104.6648,104.5037,104.5226,7259.0
2023-05-30 13:55:00,110.26,110.26,109.96,110.03,4450.0,104.5226,104.5226,104.2383,104.3046,4450.0
2023-05-30 14:00:00,110.06,110.09,109.9,109.9,3456.0,104.333,104.3615,104.1814,104.1814,3456.0
2023-05-30 14:05:00,109.96,109.97,109.69,109.69,6021.0,104.2383,104.2477,103.9823,103.9823,6021.0
2023-05-30 14:10:00,109.67,109.85,109.67,109.79,4911.0,103.9633,104.134,103.9633,104.0771,4911.0
2023-05-30 14:15:00,109.75,109.94,109.73,109.9,4586.0,104.0392,104.2193,104.0202,104.1814,4586.0
2023-05-30 14:20:00,109.87,110.01,109.83,110.01,5465.0,104.1529,104.2857,104.115,104.2857,5465.0
2023-05-30 14:25:00,109.99,110.07,109.96,110.01,5058.0,104.2667,104.3425,104.2383,104.2857,5058.0
2023-05-30 14:30:00,110.0,110.2,109.99,110.2,5110.0,104.2762,104.4658,104.2667,104.4658,5110.0
2023-05-30 14:35:00,110.17,110.23,110.14,110.17,3888.0,104.4373,104.4942,104.4089,104.4373,3888.0
2023-05-30 14:40:00,110.17,110.25,110.15,110.25,1414.0,104.4373,104.5132,104.4184,104.5132,1414.0
2023-05-30 14:45:00,110.25,110.27,110.04,110.04,17421.0,104.5132,104.5321,104.3141,104.3141,17421.0
2023-05-30 14:50:00,110.0,110.09,109.88,110.09,7417.0,104.2762,104.3615,104.1624,104.3615,7417.0
2023-05-30 14:55:00,110.09,110.18,109.99,109.99,3359.0,104.3615,104.4468,104.2667,104.2667,3359.0
2023-05-30 15:00:00,110.02,110.02,109.9,109.9,5271.0,104.2951,104.2951,104.1814,104.1814,5271.0
2023-05-30 15:05:00,109.9,109.93,109.84,109.93,5692.0,104.1814,104.2098,104.1245,104.2098,5692.0
2023-05-30 15:10:00,109.95,110.02,109.92,110.0,6310.0,104.2288,104.2951,104.2003,104.2762,6310.0
2023-05-30 15:15:00,110.0,110.13,109.99,110.08,6826.0,104.2762,104.3994,104.2667,104.352,6826.0
2023-05-30 15:20:00,110.06,110.26,110.06,110.26,7590.0,104.333,104.5226,104.333,104.5226,7590.0
2023-05-30 15:25:00,110.29,110.3,110.1,110.23,16053.0,104.5511,104.5606,104.371,104.4942,16053.0
2023-05-30 15:30:00,110.26,110.49,110.23,110.47,8045.0,104.5226,104.7407,104.4942,104.7217,8045.0
2023-05-30 15:35:00,110.47,110.51,110.38,110.44,12051.0,104.7217,104.7596,104.6364,104.6933,12051.0
2023-05-30 15:40:00,110.45,110.5,110.38,110.44,13289.0,104.7028,104.7502,104.6364,104.6933,13289.0
2023-05-30 15:45:00,110.44,110.54,110.43,110.49,18172.0,104.6933,104.7881,104.6838,104.7407,18172.0
2023-05-30 15:50:00,110.47,110.53,110.31,110.5,33509.0,104.7217,104.7786,104.57,104.7502,33509.0
2023-05-30 15:55:00,110.53,110.78,110.53,110.7,103351.0,104.7786,105.0156,104.7786,104.9397,103351.0
2023-05-31 09:30:00,110.28,110.8,110.14,110.2,13992.0,104.5416,105.0345,104.4089,104.4658,13992.0
2023-05-31 09:35:00,110.17,110.33,110.1,110.16,4220.0,104.4373,104.589,104.371,104.4278,4220.0
2023-05-31 09:40:00,110.03,110.28,109.81,110.28,6233.0,104.3046,104.5416,104.0961,104.5416,6233.0
2023-05-31 09:45:00,110.37,110.39,109.71,109.86,8539.0,104.6269,104.6459,104.0013,104.1435,8539.0
2023-05-31 09:50:00,109.73,109.97,109.73,109.84,6366.0,104.0202,104.2477,104.0202,104.1245,6366.0
2023-05-31 09:55:00,109.84,109.97,109.68,109.89,8102.0,104.1245,104.2477,103.9728,104.1719,8102.0
2023-05-31 10:00:00,109.84,109.85,109.38,109.47,6638.0,104.1245,104.134,103.6884,103.7737,6638.0
2023-05-31 10:05:00,109.43,109.66,109.43,109.48,7840.0,103.7358,103.9539,103.7358,103.7832,7840.0
2023-05-31 10:10:00,109.39,109.47,109.36,109.36,7640.0,103.6979,103.7737,103.6695,103.6695,7640.0
2023-05-31 10:15:00,109.4,109.44,109.22,109.38,6571.0,103.7074,103.7453,103.5368,103.6884,6571.0
2023-05-31 10:20:00,109.34,109.37,109.07,109.08,6169.0,103.6505,103.679,103.3946,103.404,6169.0
2023-05-31 10:25:00,109.12,109.13,108.97,109.1,9506.0,103.442,103.4514,103.2998,103.423,9506.0
2023-05-31 10:30:00,109.09,109.12,108.97,109.06,2703.0,103.4135,103.442,103.2998,103.3851,2703.0
2023-05-31 10:35:00,109.01,109.14,108.88,109.08,6475.0,103.3377,103.4609,103.2145,103.404,6475.0
2023-05-31 10:40:00,109.14,109.21,108.84,108.96,14433.0,103.4609,103.5273,103.1765,103.2903,14433.0
2023-05-31 10:45:00,109.01,109.05,108.79,108.9,9630.0,103.3377,103.3756,103.1291,103.2334,9630.0
2023-05-31 10:50:00,108.85,108.85,108.62,108.67,9422.0,103.186,103.186,102.968,103.0154,9422.0
2023-05-31 10:55:00,108.69,109.0,108.69,108.92,7854.0,103.0343,103.3282,103.0343,103.2524,7854.0
2023-05-31 11:00:00,108.91,109.05,108.82,108.85,4097.0,103.2429,103.3756,103.1576,103.186,4097.0
2023-05-31 11:05:00,108.81,108.82,108.6,108.61,12505.0,103.1481,103.1576,102.949,102.9585,12505.0
2023-05-31 11:10:00,108.57,108.57,108.43,108.52,5669.0,102.9206,102.9206,102.7879,102.8732,5669.0
2023-05-31 11:15:00,108.53,108.79,108.53,108.72,5023.0,102.8827,103.1291,102.8827,103.0628,5023.0
2023-05-31 11:20:00,108.76,108.79,108.69,108.72,4205.0,103.1007,103.1291,103.0343,103.0628,4205.0
2023-05-31 11:25:00,108.77,108.84,108.69,108.72,3997.0,103.1102,103.1765,103.0343,103.0628,3997.0
2023-05-31 11:30:00,108.77,108.93,108.74,108.85,6901.0,103.1102,103.2618,103.0817,103.186,6901.0
2023-05-31 11:35:00,108.83,108.93,108.79,108.85,6926.0,103.1671,103.2618,103.1291,103.186,6926.0
2023-05-31 11:40:00,108.92,109.0,108.85,108.91,7510.0,103.2524,103.3282,103.186,103.2429,7510.0
2023-05-31 11:45:00,108.88,108.89,108.8,108.8,5604.0,103.2145,103.2239,103.1386,103.1386,5604.0
2023-05-31 11:50:00,108.79,108.79,108.59,108.66,5587.0,103.1291,103.1291,102.9395,103.0059,5587.0
2023-05-31 11:55:00,108.77,108.77,108.64,108.69,2870.0,103.1102,103.1102,102.9869,103.0343,2870.0
2023-05-31 12:00:00,108.67,108.8,108.65,108.74,3649.0,103.0154,103.1386,102.9964,103.0817,3649.0
2023-05-31 12:05:00,108.73,108.75,108.61,108.7,5925.0,103.0723,103.0912,102.9585,103.0438,5925.0
2023-05-31 12:10:00,108.73,108.74,108.65,108.65,5753.0,103.0723,103.0817,102.9964,102.9964,5753.0
2023-05-31 12:15:00,108.64,108.73,108.64,108.64,3779.0,102.9869,103.0723,102.9869,102.9869,3779.0
2023-05-31 12:20:00,108.66,108.85,108.64,108.85,7990.0,103.0059,103.186,102.9869,103.186,7990.0
2023-05-31 12:25:00,108.86,108.86,108.71,108.71,4899.0,103.1955,103.1955,103.0533,103.0533,4899.0
2023-05-31 12:30:00,108.71,108.73,108.66,108.72,4002.0,103.0533,103.0723,103.0059,103.0628,4002.0
2023-05-31 12:35:00,108.71,108.71,108.61,108.61,5196.0,103.0533,103.0533,102.9585,102.9585,5196.0
2023-05-31 12:40:00,108.65,108.76,108.61,108.75,5320.0,102.9964,103.1007,102.9585,103.0912,5320.0
2023-05-31 12:45:00,108.72,108.88,108.68,108.83,9867.0,103.0628,103.2145,103.0249,103.1671,9867.0
2023-05-31 12:50:00,108.82,108.84,108.59,108.66,7371.0,103.1576,103.1765,102.9395,103.0059,7371.0
2023-05-31 12:55:00,108.66,108.72,108.63,108.64,4448.0,103.0059,103.0628,102.9775,102.9869,4448.0
2023-05-31 13:00:00,108.61,108.68,108.56,108.63,4591.0,102.9585,103.0249,102.9111,102.9775,4591.0
2023-05-31 13:05:00,108.62,108.78,108.58,108.78,5221.0,102.968,103.1197,102.9301,103.1197,5221.0
2023-05-31 13:10:00,108.74,108.77,108.72,108.75,15561.0,103.0817,103.1102,103.0628,103.0912,15561.0
2023-05-31 13:15:00,108.75,108.92,108.75,108.85,13286.0,103.0912,103.2524,103.0912,103.186,13286.0
2023-05-31 13:20:00,108.85,108.86,108.8,108.84,10423.0,103.186,103.1955,103.1386,103.1765,10423.0
2023-05-31 13:25:00,108.86,108.99,108.85,108.92,16984.0,103.1955,103.3187,103.186,103.2524,16984.0
2023-05-31 13:30:00,108.94,109.01,108.9,108.92,7237.0,103.2713,103.3377,103.2334,103.2524,7237.0
2023-05-31 13:35:00,108.94,108.98,108.7,108.84,5510.0,103.2713,103.3092,103.0438,103.1765,5510.0
2023-05-31 13:40:00,108.88,109.01,108.87,108.89,6775.0,103.2145,103.3377,103.205,103.2239,6775.0
2023-05-31 13:45:00,108.88,108.91,108.83,108.84,4123.0,103.2145,103.2429,103.1671,103.1765,4123.0
2023-05-31 13:50:00,108.85,109.07,108.84,108.97,27094.0,103.186,103.3946,103.1765,103.2998,27094.0
2023-05-31 13:55:00,108.93,109.03,108.92,109.01,7291.0,103.2618,103.3566,103.2524,103.3377,7291.0
2023-05-31 14:00:00,109.01,109.01,108.86,108.9,12401.0,103.3377,103.3377,103.1955,103.2334,12401.0
2023-05-31 14:05:00,108.89,108.97,108.84,108.86,5055.0,103.2239,103.2998,103.1765,103.1955,5055.0
2023-05-31 14:10:00,108.89,108.91,108.74,108.88,3081.0,103.2239,103.2429,103.0817,103.2145,3081.0
2023-05-31 14:15:00,108.9,108.93,108.78,108.82,6995.0,103.2334,103.2618,103.1197,103.1576,6995.0
2023-05-31 14:20:00,108.86,109.03,108.84,109.0,3467.0,103.1955,103.3566,103.1765,103.3282,3467.0
2023-05-31 14:25:00,109.01,109.08,108.94,108.97,8157.0,103.3377,103.404,103.2713,103.2998,8157.0
2023-05-31 14:30:00,109.01,109.26,109.01,109.21,13697.0,103.3377,103.5747,103.3377,103.5273,13697.0
2023-05-31 14:35:00,109.21,109.41,109.18,109.3,12681.0,103.5273,103.7169,103.4988,103.6126,12681.0
2023-05-31 14:40:00,109.29,109.32,109.0,109.0,13711.0,103.6031,103.6316,103.3282,103.3282,13711.0
2023-05-31 14:45:00,108.97,108.97,108.86,108.9,6307.0,103.2998,103.2998,103.1955,103.2334,6307.0
2023-05-31 14:50:00,108.88,108.88,108.74,108.78,11192.0,103.2145,103.2145,103.0817,103.1197,11192.0
2023-05-31 14:55:00,108.82,108.96,108.77,108.87,9848.0,103.1576,103.2903,103.1102,103.205,9848.0
2023-05-31 15:00:00,108.94,109.0,108.86,108.87,13013.0,103.2713,103.3282,103.1955,103.205,13013.0
2023-05-31 15:05:00,108.86,108.97,108.85,108.97,12834.0,103.1955,103.2998,103.186,103.2998,12834.0
2023-05-31 15:10:00,108.99,109.06,108.9,109.03,16017.0,103.3187,103.3851,103.2334,103.3566,16017.0
2023-05-31 15:15:00,109.04,109.1,109.0,109.02,9864.0,103.3661,103.423,103.3282,103.3472,9864.0
2023-05-31 15:20:00,109.02,109.29,109.02,109.29,13203.0,103.3472,103.6031,103.3472,103.6031,13203.0
2023-05-31 15:25:00,109.29,109.31,109.23,109.29,18895.0,103.6031,103.6221,103.5462,103.6031,18895.0
2023-05-31 15:30:00,109.29,109.33,109.17,109.25,38406.0,103.6031,103.641,103.4894,103.5652,38406.0
2023-05-31 15:35:00,109.26,109.38,109.2,109.26,36978.0,103.5747,103.6884,103.5178,103.5747,36978.0
2023-05-31 15:40:00,109.26,109.39,109.19,109.39,18285.0,103.5747,103.6979,103.5083,103.6979,18285.0
2023-05-31 15:45:00,109.37,109.41,109.02,109.05,36081.0,103.679,103.7169,103.3472,103.3756,36081.0
2023-05-31 15:50:00,108.98,109.07,108.78,108.79,35797.0,103.3092,103.3946,103.1197,103.1291,35797.0
2023-05-31 15:55:00,108.74,108.78,108.32,108.5,271482.0,103.0817,103.1197,102.6836,102.8542,271482.0
2023-06-01 09:30:00,108.2,108.2,107.3,107.36,21696.0,103.4058,103.4058,102.5457,102.603,21696.0
2023-06-01 09:35:00,107.66,107.87,107.57,107.62,4469.0,102.8897,103.0904,102.8037,102.8515,4469.0
2023-06-01 09:40:00,107.61,107.61,107.01,107.01,13947.0,102.8419,102.8419,102.2685,102.2685,13947.0
2023-06-01 09:45:00,107.06,107.28,106.82,106.92,6829.0,102.3163,102.5266,102.0869,102.1825,6829.0
2023-06-01 09:50:00,106.92,106.98,106.32,106.35,8850.0,102.1825,102.2399,101.6091,101.6378,8850.0
2023-06-01 09:55:00,106.39,106.89,106.38,106.89,22330.0,101.676,102.1538,101.6664,102.1538,22330.0
2023-06-01 10:00:00,107.07,107.09,106.67,106.96,8632.0,102.3259,102.345,101.9436,102.2207,8632.0
2023-06-01 10:05:00,106.92,107.28,106.92,107.17,4544.0,102.1825,102.5266,102.1825,102.4214,4544.0
2023-06-01 10:10:00,107.19,107.4,107.1,107.38,5934.0,102.4405,102.6412,102.3545,102.6221,5934.0
2023-06-01 10:15:00,107.38,107.44,107.17,107.26,9482.0,102.6221,102.6795,102.4214,102.5074,9482.0
2023-06-01 10:20:00,107.24,107.47,107.24,107.38,6000.0,102.4883,102.7081,102.4883,102.6221,6000.0
2023-06-01 10:25:00,107.36,107.46,107.29,107.38,5246.0,102.603,102.6986,102.5361,102.6221,5246.0
2023-06-01 10:30:00,107.38,107.45,107.19,107.45,4873.0,102.6221,102.689,102.4405,102.689,4873.0
2023-06-01 10:35:00,107.48,107.69,107.48,107.58,7225.0,102.7177,102.9184,102.7177,102.8133,7225.0
2023-06-01 10:40:00,107.61,107.82,107.61,107.66,7067.0,102.8419,103.0426,102.8419,102.8897,7067.0
2023-06-01 10:45:00,107.68,107.84,107.57,107.68,21969.0,102.9088,103.0617,102.8037,102.9088,21969.0
2023-06-01 10:50:00,107.71,107.97,107.69,107.97,7601.0,102.9375,103.186,102.9184,103.186,7601.0
2023-06-01 10:55:00,108.01,108.32,108.01,108.31,6117.0,103.2242,103.5205,103.2242,103.5109,6117.0
2023-06-01 11:00:00,108.28,108.45,108.2,108.34,16764.0,103.4823,103.6447,103.4058,103.5396,16764.0
2023-06-01 11:05:00,108.34,108.44,108.23,108.28,5565.0,103.5396,103.6352,103.4345,103.4823,5565.0
2023-06-01 11:10:00,108.21,108.33,108.19,108.29,7885.0,103.4154,103.53,103.3962,103.4918,7885.0
2023-06-01 11:15:00,108.33,108.67,108.33,108.57,9961.0,103.53,103.855,103.53,103.7594,9961.0
2023-06-01 11:20:00,108.56,108.71,108.56,108.64,8816.0,103.7498,103.8932,103.7498,103.8263,8816.0
2023-06-01 11:25:00,108.68,108.69,108.58,108.64,21600.0,103.8645,103.8741,103.769,103.8263,21600.0
2023-06-01 11:30:00,108.65,108.66,108.57,108.57,18900.0,103.8359,103.8454,103.7594,103.7594,18900.0
2023-06-01 11:35:00,108.55,108.66,108.53,108.54,25141.0,103.7403,103.8454,103.7212,103.7307,25141.0
2023-06-01 11:40:00,108.58,108.65,108.57,108.63,8152.0,103.769,103.8359,103.7594,103.8167,8152.0
2023-06-01 11:45:00,108.61,108.86,108.59,108.86,30641.0,103.7976,104.0366,103.7785,104.0366,30641.0
2023-06-01 11:50:00,108.91,109.18,108.91,109.02,11535.0,104.0843,104.3424,104.0843,104.1895,11535.0
2023-06-01 11:55:00,109.01,109.21,109.01,109.21,8934.0,104.1799,104.371,104.1799,104.371,8934.0
2023-06-01 12:00:00,109.16,109.42,109.11,109.33,7463.0,104.3233,104.5717,104.2755,104.4857,7463.0
2023-06-01 12:05:00,109.32,109.5,109.29,109.5,8156.0,104.4762,104.6482,104.4475,104.6482,8156.0
2023-06-01 12:10:00,109.49,109.58,109.47,109.58,8235.0,104.6386,104.7247,104.6195,104.7247,8235.0
2023-06-01 12:15:00,109.58,109.67,109.53,109.64,9517.0,104.7247,104.8107,104.6769,104.782,9517.0
2023-06-01 12:20:00,109.65,109.88,109.64,109.82,16254.0,104.7915,105.0114,104.782,104.954,16254.0
2023-06-01 12:25:00,109.87,109.95,109.6,109.9,13456.0,105.0018,105.0783,104.7438,105.0305,13456.0
2023-06-01 12:30:00,109.89,109.9,109.73,109.73,6254.0,105.0209,105.0305,104.868,104.868,6254.0
2023-06-01 12:35:00,109.72,109.86,109.72,109.74,3287.0,104.8584,104.9922,104.8584,104.8776,3287.0
2023-06-01 12:40:00,109.67,109.67,109.53,109.53,3223.0,104.8107,104.8107,104.6769,104.6769,3223.0
2023-06-01 12:45:00,109.52,109.68,109.51,109.67,4548.0,104.6673,104.8202,104.6578,104.8107,4548.0
2023-06-01 12:50:00,109.65,109.65,109.57,109.6,2918.0,104.7915,104.7915,104.7151,104.7438,2918.0
2023-06-01 12:55:00,109.57,109.6,109.53,109.56,3021.0,104.7151,104.7438,104.6769,104.7055,3021.0
2023-06-01 13:00:00,109.58,109.61,109.45,109.47,3358.0,104.7247,104.7533,104.6004,104.6195,3358.0
2023-06-01 13:05:00,109.47,109.47,109.35,109.46,11630.0,104.6195,104.6195,104.5048,104.61,11630.0
2023-06-01 13:10:00,109.42,109.63,109.42,109.63,4846.0,104.5717,104.7724,104.5717,104.7724,4846.0
2023-06-01 13:15:00,109.62,109.74,109.61,109.7,13366.0,104.7629,104.8776,104.7533,104.8393,13366.0
2023-06-01 13:20:00,109.69,109.78,109.59,109.64,7813.0,104.8298,104.9158,104.7342,104.782,7813.0
2023-06-01 13:25:00,109.62,109.71,109.56,109.59,12534.0,104.7629,104.8489,104.7055,104.7342,12534.0
2023-06-01 13:30:00,109.61,109.62,109.38,109.4,4867.0,104.7533,104.7629,104.5335,104.5526,4867.0
2023-06-01 13:35:00,109.41,109.43,109.23,109.27,3392.0,104.5622,104.5813,104.3902,104.4284,3392.0
2023-06-01 13:40:00,109.28,109.47,109.27,109.47,8915.0,104.4379,104.6195,104.4284,104.6195,8915.0
2023-06-01 13:45:00,109.47,109.5,109.44,109.44,2655.0,104.6195,104.6482,104.5909,104.5909,2655.0
2023-06-01 13:50:00,109.48,109.48,109.42,109.47,3123.0,104.6291,104.6291,104.5717,104.6195,3123.0
2023-06-01 13:55:00,109.47,109.52,109.43,109.47,2301.0,104.6195,104.6673,104.5813,104.6195,2301.0
2023-06-01 14:00:00,109.49,109.52,109.32,109.34,4065.0,104.6386,104.6673,104.4762,104.4953,4065.0
2023-06-01 14:05:00,109.37,109.47,109.32,109.33,5202.0,104.524,104.6195,104.4762,104.4857,5202.0
2023-06-01 14:10:00,109.32,109.32,109.2,109.24,2628.0,104.4762,104.4762,104.3615,104.3997,2628.0
2023-06-01 14:15:00,109.23,109.26,109.21,109.23,4476.0,104.3902,104.4188,104.371,104.3902,4476.0
2023-06-01 14:20:00,109.22,109.3,109.22,109.27,5692.0,104.3806,104.4571,104.3806,104.4284,5692.0
2023-06-01 14:25:00,109.29,109.39,109.27,109.28,4197.0,104.4475,104.5431,104.4284,104.4379,4197.0
2023-06-01 14:30:00,109.28,109.3,109.14,109.14,2707.0,104.4379,104.4571,104.3041,104.3041,2707.0
2023-06-01 14:35:00,109.14,109.15,109.06,109.06,4350.0,104.3041,104.3137,104.2277,104.2277,4350.0
2023-06-01 14:40:00,109.05,109.07,108.97,108.98,5225.0,104.2181,104.2372,104.1417,104.1512,5225.0
2023-06-01 14:45:00,108.96,109.16,108.96,109.12,4207.0,104.1321,104.3233,104.1321,104.285,4207.0
2023-06-01 14:50:00,109.09,109.16,109.05,109.15,3859.0,104.2564,104.3233,104.2181,104.3137,3859.0
2023-06-01 14:55:00,109.11,109.22,109.09,109.2,3609.0,104.2755,104.3806,104.2564,104.3615,3609.0
2023-06-01 15:00:00,109.24,109.28,109.23,109.25,3100.0,104.3997,104.4379,104.3902,104.4093,3100.0
2023-06-01 15:05:00,109.26,109.35,109.22,109.22,6986.0,104.4188,104.5048,104.3806,104.3806,6986.0
2023-06-01 15:10:00,109.22,109.26,109.1,109.11,39926.0,104.3806,104.4188,104.2659,104.2755,39926.0
2023-06-01 15:15:00,109.1,109.1,108.98,109.09,5128.0,104.2659,104.2659,104.1512,104.2564,5128.0
2023-06-01 15:20:00,109.09,109.11,108.92,108.92,6598.0,104.2564,104.2755,104.0939,104.0939,6598.0
2023-06-01 15:25:00,108.97,109.0,108.81,108.81,7417.0,104.1417,104.1703,103.9888,103.9888,7417.0
2023-06-01 15:30:00,108.82,108.85,108.7,108.76,10719.0,103.9983,104.027,103.8836,103.941,10719.0
2023-06-01 15:35:00,108.75,108.76,108.61,108.66,8102.0,103.9314,103.941,103.7976,103.8454,8102.0
2023-06-01 15:40:00,108.67,108.77,108.59,108.76,9105.0,103.855,103.9505,103.7785,103.941,9105.0
2023-06-01 15:45:00,108.77,108.98,108.73,108.97,18021.0,103.9505,104.1512,103.9123,104.1417,18021.0
2023-06-01 15:50:00,108.96,108.96,108.71,108.8,23397.0,104.1321,104.1321,103.8932,103.9792,23397.0
2023-06-01 15:55:00,108.83,109.27,108.82,109.22,117757.0,104.0079,104.4284,103.9983,104.3806,117757.0
2023-06-02 09:30:00,109.94,110.17,109.3,109.82,19374.0,105.0687,105.2885,104.4571,104.954,19374.0
2023-06-02 09:35:00,109.95,110.35,109.84,110.05,15105.0,105.0783,105.4605,104.9731,105.1738,15105.0
2023-06-02 09:40:00,110.02,110.31,110.02,110.21,9417.0,105.1452,105.4223,105.1452,105.3267,9417.0
2023-06-02 09:45:00,110.1,110.18,109.76,109.84,16723.0,105.2216,105.2981,104.8967,104.9731,16723.0
2023-06-02 09:50:00,109.86,110.05,109.72,110.0,11983.0,104.9922,105.1738,104.8584,105.126,11983.0
2023-06-02 09:55:00,109.9,110.0,109.71,109.75,19501.0,105.0305,105.126,104.8489,104.8871,19501.0
2023-06-02 10:00:00,109.79,109.84,109.58,109.73,11650.0,104.9253,104.9731,104.7247,104.868,11650.0
2023-06-02 10:05:00,109.8,110.06,109.71,109.98,10721.0,104.9349,105.1834,104.8489,105.1069,10721.0
2023-06-02 10:10:00,109.92,110.14,109.86,110.1,5590.0,105.0496,105.2598,104.9922,105.2216,5590.0
2023-06-02 10:15:00,110.1,110.27,109.8,109.86,5700.0,105.2216,105.3841,104.9349,104.9922,5700.0
2023-06-02 10:20:00,109.88,109.97,109.78,109.97,1721.0,105.0114,105.0974,104.9158,105.0974,1721.0
2023-06-02 10:25:00,109.94,109.99,109.8,109.86,12361.0,105.0687,105.1165,104.9349,104.9922,12361.0
2023-06-02 10:30:00,109.84,109.87,109.73,109.8,11550.0,104.9731,105.0018,104.868,104.9349,11550.0
2023-06-02 10:35:00,109.86,110.07,109.86,109.99,6044.0,104.9922,105.1929,104.9922,105.1165,6044.0
2023-06-02 10:40:00,109.95,109.96,109.8,109.8,4953.0,105.0783,105.0878,104.9349,104.9349,4953.0
2023-06-02 10:45:00,109.8,110.06,109.78,109.96,6358.0,104.9349,105.1834,104.9158,105.0878,6358.0
2023-06-02 10:50:00,109.99,109.99,109.87,109.88,1100.0,105.1165,105.1165,105.0018,105.0114,1100.0
2023-06-02 10:55:00,109.9,109.98,109.81,109.9,6803.0,105.0305,105.1069,104.9445,105.0305,6803.0
2023-06-02 11:00:00,109.95,110.19,109.95,110.19,3526.0,105.0783,105.3076,105.0783,105.3076,3526.0
2023-06-02 11:05:00,110.21,110.27,110.07,110.09,4937.0,105.3267,105.3841,105.1929,105.2121,4937.0
2023-06-02 11:10:00,110.12,110.43,110.12,110.41,5869.0,105.2407,105.537,105.2407,105.5179,5869.0
2023-06-02 11:15:00,110.4,110.47,110.33,110.46,6396.0,105.5083,105.5752,105.4414,105.5657,6396.0
2023-06-02 11:20:00,110.47,110.47,110.35,110.38,3740.0,105.5752,105.5752,105.4605,105.4892,3740.0
2023-06-02 11:25:00,110.35,110.47,110.32,110.32,4412.0,105.4605,105.5752,105.4319,105.4319,4412.0
2023-06-02 11:30:00,110.43,110.44,110.35,110.4,4001.0,105.537,105.5465,105.4605,105.5083,4001.0
2023-06-02 11:35:00,110.32,110.32,110.15,110.15,2546.0,105.4319,105.4319,105.2694,105.2694,2546.0
2023-06-02 11:40:00,110.13,110.26,110.13,110.19,2683.0,105.2503,105.3745,105.2503,105.3076,2683.0
2023-06-02 11:45:00,110.19,110.19,110.08,110.11,3501.0,105.3076,105.3076,105.2025,105.2312,3501.0
2023-06-02 11:50:00,110.04,110.34,110.02,110.32,7348.0,105.1643,105.451,105.1452,105.4319,7348.0
2023-06-02 11:55:00,110.33,110.46,110.32,110.38,10819.0,105.4414,105.5657,105.4319,105.4892,10819.0
2023-06-02 12:00:00,110.42,110.5,110.34,110.44,3868.0,105.5274,105.6039,105.451,105.5465,3868.0
2023-06-02 12:05:00,110.46,110.58,110.46,110.5,4636.0,105.5657,105.6803,105.5657,105.6039,4636.0
2023-06-02 12:10:00,110.53,110.62,110.45,110.6,3116.0,105.6326,105.7186,105.5561,105.6995,3116.0
2023-06-02 12:15:00,110.6,110.68,110.55,110.55,4089.0,105.6995,105.7759,105.6517,105.6517,4089.0
2023-06-02 12:20:00,110.55,110.57,110.43,110.54,2960.0,105.6517,105.6708,105.537,105.6421,2960.0
2023-06-02 12:25:00,110.55,110.72,110.55,110.67,4373.0,105.6517,105.8141,105.6517,105.7664,4373.0
2023-06-02 12:30:00,110.72,110.75,110.62,110.7,5417.0,105.8141,105.8428,105.7186,105.795,5417.0
2023-06-02 12:35:00,110.71,110.8,110.69,110.74,10913.0,105.8046,105.8906,105.7855,105.8333,10913.0
2023-06-02 12:40:00,110.76,110.78,110.4,110.44,3120.0,105.8524,105.8715,105.5083,105.5465,3120.0
2023-06-02 12:45:00,110.4,110.56,110.4,110.47,4370.0,105.5083,105.6612,105.5083,105.5752,4370.0
2023-06-02 12:50:00,110.52,110.55,110.49,110.53,3148.0,105.623,105.6517,105.5943,105.6326,3148.0
2023-06-02 12:55:00,110.57,110.63,110.53,110.59,2337.0,105.6708,105.7281,105.6326,105.6899,2337.0
2023-06-02 13:00:00,110.66,110.66,110.61,110.61,2914.0,105.7568,105.7568,105.709,105.709,2914.0
2023-06-02 13:05:00,110.57,110.64,110.56,110.63,3335.0,105.6708,105.7377,105.6612,105.7281,3335.0
2023-06-02 13:10:00,110.6,110.6,110.52,110.53,2964.0,105.6995,105.6995,105.623,105.6326,2964.0
2023-06-02 13:15:00,110.56,110.71,110.56,110.66,2289.0,105.6612,105.8046,105.6612,105.7568,2289.0
2023-06-02 13:20:00,110.73,110.75,110.64,110.64,2290.0,105.8237,105.8428,105.7377,105.7377,2290.0
2023-06-02 13:25:00,110.69,110.69,110.61,110.68,1818.0,105.7855,105.7855,105.709,105.7759,1818.0
2023-06-02 13:30:00,110.71,110.71,110.67,110.67,1029.0,105.8046,105.8046,105.7664,105.7664,1029.0
2023-06-02 13:35:00,110.68,110.7,110.62,110.63,2454.0,105.7759,105.795,105.7186,105.7281,2454.0
2023-06-02 13:40:00,110.7,110.71,110.55,110.58,3177.0,105.795,105.8046,105.6517,105.6803,3177.0
2023-06-02 13:45:00,110.59,110.63,110.56,110.57,2966.0,105.6899,105.7281,105.6612,105.6708,2966.0
2023-06-02 13:50:00,110.62,110.73,110.58,110.66,3432.0,105.7186,105.8237,105.6803,105.7568,3432.0
2023-06-02 13:55:00,110.69,110.73,110.64,110.71,4110.0,105.7855,105.8237,105.7377,105.8046,4110.0
2023-06-02 14:00:00,110.7,110.73,110.64,110.7,3134.0,105.795,105.8237,105.7377,105.795,3134.0
2023-06-02 14:05:00,110.7,110.7,110.51,110.52,7195.0,105.795,105.795,105.6134,105.623,7195.0
2023-06-02 14:10:00,110.52,110.63,110.52,110.55,3032.0,105.623,105.7281,105.623,105.6517,3032.0
2023-06-02 14:15:00,110.54,110.56,110.49,110.49,3934.0,105.6421,105.6612,105.5943,105.5943,3934.0
2023-06-02 14:20:00,110.5,110.54,110.47,110.48,6091.0,105.6039,105.6421,105.5752,105.5848,6091.0
2023-06-02 14:25:00,110.47,110.47,110.37,110.41,5100.0,105.5752,105.5752,105.4796,105.5179,5100.0
2023-06-02 14:30:00,110.46,110.63,110.46,110.59,4549.0,105.5657,105.7281,105.5657,105.6899,4549.0
2023-06-02 14:35:00,110.58,110.63,110.58,110.59,2737.0,105.6803,105.7281,105.6803,105.6899,2737.0
2023-06-02 14:40:00,110.59,110.63,110.57,110.63,1963.0,105.6899,105.7281,105.6708,105.7281,1963.0
2023-06-02 14:45:00,110.63,110.71,110.63,110.64,3821.0,105.7281,105.8046,105.7281,105.7377,3821.0
2023-06-02 14:50:00,110.65,110.72,110.59,110.59,900.0,105.7472,105.8141,105.6899,105.6899,900.0
2023-06-02 14:55:00,110.58,110.64,110.52,110.63,2792.0,105.6803,105.7377,105.623,105.7281,2792.0
2023-06-02 15:00:00,110.65,110.84,110.65,110.8,4073.0,105.7472,105.9288,105.7472,105.8906,4073.0
2023-06-02 15:05:00,110.8,110.85,110.78,110.78,2932.0,105.8906,105.9384,105.8715,105.8715,2932.0
2023-06-02 15:10:00,110.78,110.78,110.67,110.75,4829.0,105.8715,105.8715,105.7664,105.8428,4829.0
2023-06-02 15:15:00,110.76,110.76,110.71,110.72,3291.0,105.8524,105.8524,105.8046,105.8141,3291.0
2023-06-02 15:20:00,110.75,110.75,110.55,110.55,12582.0,105.8428,105.8428,105.6517,105.6517,12582.0
2023-06-02 15:25:00,110.55,110.66,110.54,110.6,4229.0,105.6517,105.7568,105.6421,105.6995,4229.0
2023-06-02 15:30:00,110.61,110.72,110.6,110.7,5693.0,105.709,105.8141,105.6995,105.795,5693.0
2023-06-02 15:35:00,110.67,110.7,110.56,110.56,5981.0,105.7664,105.795,105.6612,105.6612,5981.0
2023-06-02 15:40:00,110.57,110.61,110.43,110.43,7875.0,105.6708,105.709,105.537,105.537,7875.0
2023-06-02 15:45:00,110.43,110.43,110.29,110.37,19664.0,105.537,105.537,105.4032,105.4796,19664.0
2023-06-02 15:50:00,110.31,110.31,110.12,110.18,30652.0,105.4223,105.4223,105.2407,105.2981,30652.0
2023-06-02 15:55:00,110.19,110.32,110.07,110.07,62174.0,105.3076,105.4319,105.1929,105.1929,62174.0
2023-06-05 09:30:00,110.57,110.82,110.3,110.53,30829.0,105.6708,105.9097,105.4127,105.6326,30829.0
2023-06-05 09:35:00,110.61,111.0,110.6,111.0,4520.0,105.709,106.0817,105.6995,106.0817,4520.0
2023-06-05 09:40:00,110.86,111.0,110.57,110.63,7174.0,105.9479,106.0817,105.6708,105.7281,7174.0
2023-06-05 09:45:00,110.5,110.68,110.49,110.68,7370.0,105.6039,105.7759,105.5943,105.7759,7370.0
2023-06-05 09:50:00,110.59,110.7,110.59,110.7,2176.0,105.6899,105.795,105.6899,105.795,2176.0
2023-06-05 09:55:00,110.75,110.77,110.6,110.7,5549.0,105.8428,105.8619,105.6995,105.795,5549.0
2023-06-05 10:00:00,110.77,111.17,110.7,110.83,7068.0,105.8619,106.2442,105.795,105.9193,7068.0
2023-06-05 10:05:00,110.82,110.86,110.5,110.6,16204.0,105.9097,105.9479,105.6039,105.6995,16204.0
2023-06-05 10:10:00,110.6,110.6,110.27,110.4,22660.0,105.6995,105.6995,105.3841,105.5083,22660.0
2023-06-05 10:15:00,110.47,110.48,110.16,110.42,19097.0,105.5752,105.5848,105.279,105.5274,19097.0
2023-06-05 10:20:00,110.4,110.46,110.13,110.31,13367.0,105.5083,105.5657,105.2503,105.4223,13367.0
2023-06-05 10:25:00,110.27,110.44,110.2,110.4,19316.0,105.3841,105.5465,105.3172,105.5083,19316.0
2023-06-05 10:30:00,110.38,110.6,110.35,110.53,5977.0,105.4892,105.6995,105.4605,105.6326,5977.0
2023-06-05 10:35:00,110.5,110.77,110.4,110.69,9838.0,105.6039,105.8619,105.5083,105.7855,9838.0
2023-06-05 10:40:00,110.72,110.98,110.65,110.84,6844.0,105.8141,106.0626,105.7472,105.9288,6844.0
2023-06-05 10:45:00,110.87,111.21,110.79,111.17,4060.0,105.9575,106.2824,105.881,106.2442,4060.0
2023-06-05 10:50:00,111.19,111.22,111.06,111.08,3944.0,106.2633,106.292,106.1391,106.1582,3944.0
2023-06-05 10:55:00,111.0,111.04,110.64,110.87,31010.0,106.0817,106.12,105.7377,105.9575,31010.0
2023-06-05 11:00:00,110.96,111.12,110.87,110.9,11105.0,106.0435,106.1964,105.9575,105.9862,11105.0
2023-06-05 11:05:00,110.9,110.91,110.54,110.66,6978.0,105.9862,105.9957,105.6421,105.7568,6978.0
2023-06-05 11:10:00,110.67,110.72,110.38,110.39,4414.0,105.7664,105.8141,105.4892,105.4988,4414.0
2023-06-05 11:15:00,110.43,110.45,110.28,110.36,6810.0,105.537,105.5561,105.3936,105.4701,6810.0
2023-06-05 11:20:00,110.4,110.44,110.16,110.18,4636.0,105.5083,105.5465,105.279,105.2981,4636.0
2023-06-05 11:25:00,110.21,110.26,110.13,110.23,5982.0,105.3267,105.3745,105.2503,105.3459,5982.0
2023-06-05 11:30:00,110.23,110.28,110.2,110.22,7160.0,105.3459,105.3936,105.3172,105.3363,7160.0
2023-06-05 11:35:00,110.23,110.38,110.22,110.38,3631.0,105.3459,105.4892,105.3363,105.4892,3631.0
2023-06-05 11:40:00,110.45,110.52,110.38,110.52,7386.0,105.5561,105.623,105.4892,105.623,7386.0
2023-06-05 11:45:00,110.55,110.55,110.15,110.21,3007.0,105.6517,105.6517,105.2694,105.3267,3007.0
2023-06-05 11:50:00,110.19,110.43,110.18,110.43,5068.0,105.3076,105.537,105.2981,105.537,5068.0
2023-06-05 11:55:00,110.46,110.46,110.22,110.28,3857.0,105.5657,105.5657,105.3363,105.3936,3857.0
2023-06-05 12:00:00,110.26,110.28,110.11,110.12,6434.0,105.3745,105.3936,105.2312,105.2407,6434.0
2023-06-05 12:05:00,110.13,110.26,110.07,110.25,8950.0,105.2503,105.3745,105.1929,105.365,8950.0
2023-06-05 12:10:00,110.28,110.57,110.27,110.57,4056.0,105.3936,105.6708,105.3841,105.6708,4056.0
2023-06-05 12:15:00,110.57,110.57,110.23,110.24,4578.0,105.6708,105.6708,105.3459,105.3554,4578.0
2023-06-05 12:20:00,110.24,110.28,110.2,110.22,5273.0,105.3554,105.3936,105.3172,105.3363,5273.0
2023-06-05 12:25:00,110.21,110.25,110.16,110.19,4010.0,105.3267,105.365,105.279,105.3076,4010.0
2023-06-05 12:30:00,110.21,110.25,110.19,110.2,4833.0,105.3267,105.365,105.3076,105.3172,4833.0
2023-06-05 12:35:00,110.19,110.2,110.12,110.17,4053.0,105.3076,105.3172,105.2407,105.2885,4053.0
2023-06-05 12:40:00,110.11,110.24,110.06,110.24,4546.0,105.2312,105.3554,105.1834,105.3554,4546.0
2023-06-05 12:45:00,110.24,110.24,110.1,110.13,1955.0,105.3554,105.3554,105.2216,105.2503,1955.0
2023-06-05 12:50:00,110.17,110.21,110.13,110.13,3266.0,105.2885,105.3267,105.2503,105.2503,3266.0
2023-06-05 12:55:00,110.15,110.22,110.15,110.22,2871.0,105.2694,105.3363,105.2694,105.3363,2871.0
2023-06-05 13:00:00,110.24,110.25,110.03,110.08,2858.0,105.3554,105.365,105.1547,105.2025,2858.0
2023-06-05 13:05:00,110.08,110.35,110.08,110.33,8087.0,105.2025,105.4605,105.2025,105.4414,8087.0
2023-06-05 13:10:00,110.34,110.38,110.22,110.22,2882.0,105.451,105.4892,105.3363,105.3363,2882.0
2023-06-05 13:15:00,110.18,110.21,110.09,110.19,4704.0,105.2981,105.3267,105.2121,105.3076,4704.0
2023-06-05 13:20:00,110.13,110.14,110.02,110.05,3630.0,105.2503,105.2598,105.1452,105.1738,3630.0
2023-06-05 13:25:00,110.02,110.02,109.86,109.9,11736.0,105.1452,105.1452,104.9922,105.0305,11736.0
2023-06-05 13:30:00,109.8,109.8,109.58,109.58,3667.0,104.9349,104.9349,104.7247,104.7247,3667.0
2023-06-05 13:35:00,109.61,109.76,109.61,109.76,3969.0,104.7533,104.8967,104.7533,104.8967,3969.0
2023-06-05 13:40:00,109.73,109.84,109.72,109.84,2096.0,104.868,104.9731,104.8584,104.9731,2096.0
2023-06-05 13:45:00,109.85,109.98,109.85,109.98,1755.0,104.9827,105.1069,104.9827,105.1069,1755.0
2023-06-05 13:50:00,109.94,110.01,109.93,109.93,5106.0,105.0687,105.1356,105.0591,105.0591,5106.0
2023-06-05 13:55:00,109.93,110.07,109.91,110.05,2853.0,105.0591,105.1929,105.04,105.1738,2853.0
2023-06-05 14:00:00,110.0,110.06,109.94,109.94,5034.0,105.126,105.1834,105.0687,105.0687,5034.0
2023-06-05 14:05:00,109.92,109.92,109.76,109.78,3901.0,105.0496,105.0496,104.8967,104.9158,3901.0
2023-06-05 14:10:00,109.82,109.92,109.82,109.92,3595.0,104.954,105.0496,104.954,105.0496,3595.0
2023-06-05 14:15:00,109.91,109.99,109.9,109.91,3313.0,105.04,105.1165,105.0305,105.04,3313.0
2023-06-05 14:20:00,109.92,109.95,109.84,109.85,4149.0,105.0496,105.0783,104.9731,104.9827,4149.0
2023-06-05 14:25:00,109.83,109.89,109.72,109.87,6228.0,104.9636,105.0209,104.8584,105.0018,6228.0
2023-06-05 14:30:00,109.87,109.87,109.61,109.63,5015.0,105.0018,105.0018,104.7533,104.7724,5015.0
2023-06-05 14:35:00,109.62,109.74,109.62,109.63,4633.0,104.7629,104.8776,104.7629,104.7724,4633.0
2023-06-05 14:40:00,109.65,109.74,109.63,109.65,6279.0,104.7915,104.8776,104.7724,104.7915,6279.0
2023-06-05 14:45:00,109.61,109.63,109.5,109.54,3358.0,104.7533,104.7724,104.6482,104.6864,3358.0
2023-06-05 14:50:00,109.53,109.65,109.45,109.65,6712.0,104.6769,104.7915,104.6004,104.7915,6712.0
2023-06-05 14:55:00,109.66,109.71,109.58,109.58,4637.0,104.8011,104.8489,104.7247,104.7247,4637.0
2023-06-05 15:00:00,109.62,109.68,109.4,109.45,6315.0,104.7629,104.8202,104.5526,104.6004,6315.0
2023-06-05 15:05:00,109.44,109.69,109.44,109.65,7818.0,104.5909,104.8298,104.5909,104.7915,7818.0
2023-06-05 15:10:00,109.63,109.8,109.62,109.8,4037.0,104.7724,104.9349,104.7629,104.9349,4037.0
2023-06-05 15:15:00,109.8,109.81,109.68,109.68,7205.0,104.9349,104.9445,104.8202,104.8202,7205.0
2023-06-05 15:20:00,109.69,109.71,109.58,109.6,2679.0,104.8298,104.8489,104.7247,104.7438,2679.0
2023-06-05 15:25:00,109.61,109.61,109.43,109.44,8407.0,104.7533,104.7533,104.5813,104.5909,8407.0
2023-06-05 15:30:00,109.46,109.53,109.42,109.49,5899.0,104.61,104.6769,104.5717,104.6386,5899.0
2023-06-05 15:35:00,109.51,109.67,109.51,109.67,6223.0,104.6578,104.8107,104.6578,104.8107,6223.0
2023-06-05 15:40:00,109.68,109.75,109.65,109.65,10083.0,104.8202,104.8871,104.7915,104.7915,10083.0
2023-06-05 15:45:00,109.65,109.65,109.54,109.63,11111.0,104.7915,104.7915,104.6864,104.7724,11111.0
2023-06-05 15:50:00,109.61,109.63,109.35,109.35,21914.0,104.7533,104.7724,104.5048,104.5048,21914.0
2023-06-05 15:55:00,109.29,109.48,109.26,109.48,90265.0,104.4475,104.6291,104.4188,104.6291,90265.0
2023-06-06 09:30:00,109.51,109.75,109.51,109.7,17490.0,104.6578,104.8871,104.6578,104.8393,17490.0
2023-06-06 09:35:00,109.71,109.71,109.48,109.48,5381.0,104.8489,104.8489,104.6291,104.6291,5381.0
2023-06-06 09:40:00,109.54,109.68,109.43,109.68,5590.0,104.6864,104.8202,104.5813,104.8202,5590.0
2023-06-06 09:45:00,109.77,109.89,109.69,109.87,6655.0,104.9062,105.0209,104.8298,105.0018,6655.0
2023-06-06 09:50:00,109.84,109.94,109.8,109.91,4542.0,104.9731,105.0687,104.9349,105.04,4542.0
2023-06-06 09:55:00,109.86,110.03,109.82,109.93,9613.0,104.9922,105.1547,104.954,105.0591,9613.0
2023-06-06 10:00:00,109.98,110.12,109.97,110.12,4392.0,105.1069,105.2407,105.0974,105.2407,4392.0
2023-06-06 10:05:00,110.27,110.44,110.19,110.43,7893.0,105.3841,105.5465,105.3076,105.537,7893.0
2023-06-06 10:10:00,110.45,110.45,110.29,110.3,4142.0,105.5561,105.5561,105.4032,105.4127,4142.0
2023-06-06 10:15:00,110.33,110.52,110.32,110.52,4684.0,105.4414,105.623,105.4319,105.623,4684.0
2023-06-06 10:20:00,110.46,110.47,110.39,110.45,2600.0,105.5657,105.5752,105.4988,105.5561,2600.0
2023-06-06 10:25:00,110.44,110.58,110.38,110.58,4256.0,105.5465,105.6803,105.4892,105.6803,4256.0
2023-06-06 10:30:00,110.58,110.6,110.41,110.46,7292.0,105.6803,105.6995,105.5179,105.5657,7292.0
2023-06-06 10:35:00,110.44,110.45,110.29,110.34,8850.0,105.5465,105.5561,105.4032,105.451,8850.0
2023-06-06 10:40:00,110.32,110.4,110.32,110.34,13741.0,105.4319,105.5083,105.4319,105.451,13741.0
2023-06-06 10:45:00,110.34,110.62,110.34,110.51,12200.0,105.451,105.7186,105.451,105.6134,12200.0
2023-06-06 10:50:00,110.49,110.61,110.42,110.42,11181.0,105.5943,105.709,105.5274,105.5274,11181.0
2023-06-06 10:55:00,110.41,110.43,110.21,110.31,10131.0,105.5179,105.537,105.3267,105.4223,10131.0
2023-06-06 11:00:00,110.38,110.42,110.32,110.38,2723.0,105.4892,105.5274,105.4319,105.4892,2723.0
2023-06-06 11:05:00,110.38,110.46,110.3,110.34,14514.0,105.4892,105.5657,105.4127,105.451,14514.0
2023-06-06 11:10:00,110.33,110.37,110.22,110.24,4999.0,105.4414,105.4796,105.3363,105.3554,4999.0
2023-06-06 11:15:00,110.26,110.33,110.14,110.16,4800.0,105.3745,105.4414,105.2598,105.279,4800.0
2023-06-06 11:20:00,110.21,110.25,110.07,110.07,9760.0,105.3267,105.365,105.1929,105.1929,9760.0
2023-06-06 11:25:00,110.08,110.09,109.92,110.09,14780.0,105.2025,105.2121,105.0496,105.2121,14780.0
2023-06-06 11:30:00,110.13,110.19,110.01,110.04,5252.0,105.2503,105.3076,105.1356,105.1643,5252.0
2023-06-06 11:35:00,110.05,110.23,110.04,110.19,6629.0,105.1738,105.3459,105.1643,105.3076,6629.0
2023-06-06 11:40:00,110.24,110.24,110.09,110.19,5176.0,105.3554,105.3554,105.2121,105.3076,5176.0
2023-06-06 11:45:00,110.25,110.31,110.15,110.23,6857.0,105.365,105.4223,105.2694,105.3459,6857.0
2023-06-06 11:50:00,110.26,110.28,110.21,110.24,7546.0,105.3745,105.3936,105.3267,105.3554,7546.0
2023-06-06 11:55:00,110.24,110.56,110.24,110.55,2982.0,105.3554,105.6612,105.3554,105.6517,2982.0
2023-06-06 12:00:00,110.54,110.54,110.32,110.38,5155.0,105.6421,105.6421,105.4319,105.4892,5155.0
2023-06-06 12:05:00,110.38,110.41,110.24,110.27,5519.0,105.4892,105.5179,105.3554,105.3841,5519.0
2023-06-06 12:10:00,110.29,110.29,110.12,110.23,5773.0,105.4032,105.4032,105.2407,105.3459,5773.0
2023-06-06 12:15:00,110.2,110.25,110.07,110.08,5840.0,105.3172,105.365,105.1929,105.2025,5840.0
2023-06-06 12:20:00,110.11,110.13,110.07,110.11,6531.0,105.2312,105.2503,105.1929,105.2312,6531.0
2023-06-06 12:25:00,110.1,110.15,110.0,110.02,3930.0,105.2216,105.2694,105.126,105.1452,3930.0
2023-06-06 12:30:00,110.05,110.16,110.05,110.16,5878.0,105.1738,105.279,105.1738,105.279,5878.0
2023-06-06 12:35:00,110.1,110.23,110.09,110.21,2420.0,105.2216,105.3459,105.2121,105.3267,2420.0
2023-06-06 12:40:00,110.21,110.24,110.13,110.18,7668.0,105.3267,105.3554,105.2503,105.2981,7668.0
2023-06-06 12:45:00,110.18,110.2,110.14,110.14,2074.0,105.2981,105.3172,105.2598,105.2598,2074.0
2023-06-06 12:50:00,110.15,110.18,110.12,110.14,5176.0,105.2694,105.2981,105.2407,105.2598,5176.0
2023-06-06 12:55:00,110.14,110.21,110.13,110.18,6688.0,105.2598,105.3267,105.2503,105.2981,6688.0
2023-06-06 13:00:00,110.16,110.19,110.12,110.19,3216.0,105.279,105.3076,105.2407,105.3076,3216.0
2023-06-06 13:05:00,110.18,110.4,110.15,110.4,3916.0,105.2981,105.5083,105.2694,105.5083,3916.0
2023-06-06 13:10:00,110.37,110.48,110.36,110.44,4244.0,105.4796,105.5848,105.4701,105.5465,4244.0
2023-06-06 13:15:00,110.47,110.54,110.38,110.39,5865.0,105.5752,105.6421,105.4892,105.4988,5865.0
2023-06-06 13:20:00,110.35,110.35,110.07,110.14,6027.0,105.4605,105.4605,105.1929,105.2598,6027.0
2023-06-06 13:25:00,110.14,110.14,110.02,110.08,4774.0,105.2598,105.2598,105.1452,105.2025,4774.0
2023-06-06 13:30:00,110.06,110.06,109.89,109.97,4438.0,105.1834,105.1834,105.0209,105.0974,4438.0
2023-06-06 13:35:00,109.97,110.05,109.89,109.9,5205.0,105.0974,105.1738,105.0209,105.0305,5205.0
2023-06-06 13:40:00,109.9,109.9,109.82,109.86,4654.0,105.0305,105.0305,104.954,104.9922,4654.0
2023-06-06 13:45:00,109.85,109.89,109.76,109.81,6528.0,104.9827,105.0209,104.8967,104.9445,6528.0
2023-06-06 13:50:00,109.83,109.96,109.83,109.96,2858.0,104.9636,105.0878,104.9636,105.0878,2858.0
2023-06-06 13:55:00,109.93,109.96,109.87,109.91,3771.0,105.0591,105.0878,105.0018,105.04,3771.0
2023-06-06 14:00:00,109.9,109.9,109.78,109.9,7592.0,105.0305,105.0305,104.9158,105.0305,7592.0
2023-06-06 14:05:00,109.9,109.91,109.74,109.84,7143.0,105.0305,105.04,104.8776,104.9731,7143.0
2023-06-06 14:10:00,109.83,109.9,109.79,109.89,4227.0,104.9636,105.0305,104.9253,105.0209,4227.0
2023-06-06 14:15:00,109.86,109.99,109.84,109.96,5542.0,104.9922,105.1165,104.9731,105.0878,5542.0
2023-06-06 14:20:00,109.95,110.0,109.9,110.0,7070.0,105.0783,105.126,105.0305,105.126,7070.0
2023-06-06 14:25:00,110.0,110.08,109.97,110.08,7336.0,105.126,105.2025,105.0974,105.2025,7336.0
2023-06-06 14:30:00,110.07,110.22,110.05,110.18,4360.0,105.1929,105.3363,105.1738,105.2981,4360.0
2023-06-06 14:35:00,110.18,110.25,110.16,110.21,4543.0,105.2981,105.365,105.279,105.3267,4543.0
2023-06-06 14:40:00,110.21,110.21,110.11,110.15,7952.0,105.3267,105.3267,105.2312,105.2694,7952.0
2023-06-06 14:45:00,110.15,110.17,110.1,110.1,5212.0,105.2694,105.2885,105.2216,105.2216,5212.0
2023-06-06 14:50:00,110.06,110.07,109.89,109.92,6652.0,105.1834,105.1929,105.0209,105.0496,6652.0
2023-06-06 14:55:00,109.9,109.99,109.9,109.9,4317.0,105.0305,105.1165,105.0305,105.0305,4317.0
2023-06-06 15:00:00,109.94,110.0,109.92,109.96,7628.0,105.0687,105.126,105.0496,105.0878,7628.0
2023-06-06 15:05:00,109.97,110.01,109.91,109.99,5336.0,105.0974,105.1356,105.04,105.1165,5336.0
2023-06-06 15:10:00,110.01,110.11,110.01,110.03,5132.0,105.1356,105.2312,105.1356,105.1547,5132.0
2023-06-06 15:15:00,110.05,110.12,110.02,110.03,9217.0,105.1738,105.2407,105.1452,105.1547,9217.0
2023-06-06 15:20:00,110.05,110.16,109.98,110.15,8259.0,105.1738,105.279,105.1069,105.2694,8259.0
2023-06-06 15:25:00,110.16,110.18,110.03,110.07,7927.0,105.279,105.2981,105.1547,105.1929,7927.0
2023-06-06 15:30:00,110.07,110.07,109.98,109.99,14128.0,105.1929,105.1929,105.1069,105.1165,14128.0
2023-06-06 15:35:00,109.98,110.08,109.9,109.9,12523.0,105.1069,105.2025,105.0305,105.0305,12523.0
2023-06-06 15:40:00,109.9,109.97,109.8,109.97,16894.0,105.0305,105.0974,104.9349,105.0974,16894.0
2023-06-06 15:45:00,109.95,110.02,109.88,109.98,20443.0,105.0783,105.1452,105.0114,105.1069,20443.0
2023-06-06 15:50:00,109.99,110.14,109.98,110.1,32718.0,105.1165,105.2598,105.1069,105.2216,32718.0
2023-06-06 15:55:00,110.11,110.23,109.95,110.02,76159.0,105.2312,105.3459,105.0783,105.1452,76159.0
2023-06-07 09:30:00,110.28,110.38,109.7,109.98,18639.0,105.3936,105.4892,104.8393,105.1069,18639.0
2023-06-07 09:35:00,109.86,110.17,109.66,110.17,1983.0,104.9922,105.2885,104.8011,105.2885,1983.0
2023-06-07 09:40:00,110.17,110.17,109.91,109.97,4588.0,105.2885,105.2885,105.04,105.0974,4588.0
2023-06-07 09:45:00,109.96,110.04,109.83,109.91,8252.0,105.0878,105.1643,104.9636,105.04,8252.0
2023-06-07 09:50:00,109.97,110.03,109.71,109.83,7094.0,105.0974,105.1547,104.8489,104.9636,7094.0
2023-06-07 09:55:00,109.8,109.95,109.8,109.92,1812.0,104.9349,105.0783,104.9349,105.0496,1812.0
2023-06-07 10:00:00,109.87,110.09,109.8,110.04,10599.0,105.0018,105.2121,104.9349,105.1643,10599.0
2023-06-07 10:05:00,110.06,110.06,109.86,109.94,5811.0,105.1834,105.1834,104.9922,105.0687,5811.0
2023-06-07 10:10:00,109.95,110.27,109.95,110.13,6806.0,105.0783,105.3841,105.0783,105.2503,6806.0
2023-06-07 10:15:00,110.17,110.54,110.15,110.5,11956.0,105.2885,105.6421,105.2694,105.6039,11956.0
2023-06-07 10:20:00,110.52,110.7,110.45,110.7,8333.0,105.623,105.795,105.5561,105.795,8333.0
2023-06-07 10:25:00,110.74,111.03,110.71,111.0,14180.0,105.8333,106.1104,105.8046,106.0817,14180.0
2023-06-07 10:30:00,111.05,111.2,111.01,111.07,6297.0,106.1295,106.2729,106.0913,106.1486,6297.0
2023-06-07 10:35:00,111.07,111.3,111.02,111.25,5705.0,106.1486,106.3684,106.1008,106.3207,5705.0
2023-06-07 10:40:00,111.23,111.42,111.15,111.37,8730.0,106.3015,106.4831,106.2251,106.4353,8730.0
2023-06-07 10:45:00,111.43,111.59,111.42,111.59,3233.0,106.4927,106.6456,106.4831,106.6456,3233.0
2023-06-07 10:50:00,111.55,111.65,111.42,111.65,3512.0,106.6074,106.7029,106.4831,106.7029,3512.0
2023-06-07 10:55:00,111.62,111.68,111.42,111.5,9798.0,106.6743,106.7316,106.4831,106.5596,9798.0
2023-06-07 11:00:00,111.51,111.6,111.46,111.51,4747.0,106.5691,106.6551,106.5214,106.5691,4747.0
2023-06-07 11:05:00,111.48,111.7,111.44,111.7,5627.0,106.5405,106.7507,106.5022,106.7507,5627.0
2023-06-07 11:10:00,111.67,111.85,111.66,111.85,6056.0,106.722,106.8941,106.7125,106.8941,6056.0
2023-06-07 11:15:00,111.89,111.95,111.85,111.89,7191.0,106.9323,106.9896,106.8941,106.9323,7191.0
2023-06-07 11:20:00,111.87,111.87,111.66,111.67,10605.0,106.9132,106.9132,106.7125,106.722,10605.0
2023-06-07 11:25:00,111.73,111.86,111.73,111.84,4081.0,106.7794,106.9036,106.7794,106.8845,4081.0
2023-06-07 11:30:00,111.81,112.16,111.52,112.06,20378.0,106.8558,107.1903,106.5787,107.0948,20378.0
2023-06-07 11:35:00,112.02,112.09,111.95,111.99,9505.0,107.0565,107.1234,106.9896,107.0279,9505.0
2023-06-07 11:40:00,112.02,112.02,111.9,111.95,4387.0,107.0565,107.0565,106.9419,106.9896,4387.0
2023-06-07 11:45:00,111.93,112.03,111.93,111.95,4337.0,106.9705,107.0661,106.9705,106.9896,4337.0
2023-06-07 11:50:00,111.93,111.98,111.74,111.75,13256.0,106.9705,107.0183,106.7889,106.7985,13256.0
2023-06-07 11:55:00,111.72,111.72,111.51,111.68,10119.0,106.7698,106.7698,106.5691,106.7316,10119.0
2023-06-07 12:00:00,111.72,111.95,111.71,111.95,4825.0,106.7698,106.9896,106.7603,106.9896,4825.0
2023-06-07 12:05:00,111.99,112.11,111.99,112.11,6073.0,107.0279,107.1425,107.0279,107.1425,6073.0
2023-06-07 12:10:00,112.11,112.16,112.03,112.13,6809.0,107.1425,107.1903,107.0661,107.1617,6809.0
2023-06-07 12:15:00,112.15,112.3,112.13,112.24,22484.0,107.1808,107.3241,107.1617,107.2668,22484.0
2023-06-07 12:20:00,112.23,112.36,112.23,112.36,4574.0,107.2572,107.3815,107.2572,107.3815,4574.0
2023-06-07 12:25:00,112.35,112.36,112.25,112.34,8661.0,107.3719,107.3815,107.2763,107.3624,8661.0
2023-06-07 12:30:00,112.3,112.35,112.24,112.33,5750.0,107.3241,107.3719,107.2668,107.3528,5750.0
2023-06-07 12:35:00,112.33,112.42,112.28,112.42,2699.0,107.3528,107.4388,107.305,107.4388,2699.0
2023-06-07 12:40:00,112.38,112.53,112.37,112.48,6367.0,107.4006,107.5439,107.391,107.4962,6367.0
2023-06-07 12:45:00,112.49,112.53,112.38,112.38,5004.0,107.5057,107.5439,107.4006,107.4006,5004.0
2023-06-07 12:50:00,112.34,112.44,112.33,112.38,7927.0,107.3624,107.4579,107.3528,107.4006,7927.0
2023-06-07 12:55:00,112.38,112.5,112.36,112.5,2580.0,107.4006,107.5153,107.3815,107.5153,2580.0
2023-06-07 13:00:00,112.48,112.5,112.36,112.41,5191.0,107.4962,107.5153,107.3815,107.4293,5191.0
2023-06-07 13:05:00,112.37,112.43,112.27,112.43,7539.0,107.391,107.4484,107.2955,107.4484,7539.0
2023-06-07 13:10:00,112.41,112.47,112.34,112.45,6783.0,107.4293,107.4866,107.3624,107.4675,6783.0
2023-06-07 13:15:00,112.48,112.54,112.46,112.48,3309.0,107.4962,107.5535,107.477,107.4962,3309.0
2023-06-07 13:20:00,112.52,112.56,112.47,112.49,6526.0,107.5344,107.5726,107.4866,107.5057,6526.0
2023-06-07 13:25:00,112.5,112.59,112.49,112.5,6820.0,107.5153,107.6013,107.5057,107.5153,6820.0
2023-06-07 13:30:00,112.46,112.49,112.14,112.19,6065.0,107.477,107.5057,107.1712,107.219,6065.0
2023-06-07 13:35:00,112.19,112.28,112.16,112.28,7972.0,107.219,107.305,107.1903,107.305,7972.0
2023-06-07 13:40:00,112.27,112.3,112.21,112.26,7725.0,107.2955,107.3241,107.2381,107.2859,7725.0
2023-06-07 13:45:00,112.28,112.29,112.19,112.24,7640.0,107.305,107.3146,107.219,107.2668,7640.0
2023-06-07 13:50:00,112.25,112.25,112.06,112.06,3943.0,107.2763,107.2763,107.0948,107.0948,3943.0
2023-06-07 13:55:00,112.04,112.11,112.02,112.08,4678.0,107.0757,107.1425,107.0565,107.1139,4678.0
2023-06-07 14:00:00,112.07,112.22,112.05,112.2,6858.0,107.1043,107.2477,107.0852,107.2286,6858.0
2023-06-07 14:05:00,112.22,112.37,112.22,112.3,6566.0,107.2477,107.391,107.2477,107.3241,6566.0
2023-06-07 14:10:00,112.31,112.31,112.14,112.16,4359.0,107.3337,107.3337,107.1712,107.1903,4359.0
2023-06-07 14:15:00,112.13,112.21,112.06,112.21,4749.0,107.1617,107.2381,107.0948,107.2381,4749.0
2023-06-07 14:20:00,112.27,112.28,112.17,112.26,4284.0,107.2955,107.305,107.1999,107.2859,4284.0
2023-06-07 14:25:00,112.26,112.26,112.18,112.25,5714.0,107.2859,107.2859,107.2094,107.2763,5714.0
2023-06-07 14:30:00,112.25,112.28,112.13,112.28,5144.0,107.2763,107.305,107.1617,107.305,5144.0
2023-06-07 14:35:00,112.28,112.29,112.18,112.19,6444.0,107.305,107.3146,107.2094,107.219,6444.0
2023-06-07 14:40:00,112.19,112.19,112.04,112.17,5126.0,107.219,107.219,107.0757,107.1999,5126.0
2023-06-07 14:45:00,112.16,112.25,112.13,112.22,3906.0,107.1903,107.2763,107.1617,107.2477,3906.0
2023-06-07 14:50:00,112.26,112.39,112.25,112.25,7285.0,107.2859,107.4101,107.2763,107.2763,7285.0
2023-06-07 14:55:00,112.33,112.39,112.32,112.35,9763.0,107.3528,107.4101,107.3432,107.3719,9763.0
2023-06-07 15:00:00,112.37,112.48,112.35,112.48,7176.0,107.391,107.4962,107.3719,107.4962,7176.0
2023-06-07 15:05:00,112.51,112.55,112.33,112.33,16313.0,107.5248,107.5631,107.3528,107.3528,16313.0
2023-06-07 15:10:00,112.33,112.33,112.26,112.29,6060.0,107.3528,107.3528,107.2859,107.3146,6060.0
2023-06-07 15:15:00,112.3,112.36,112.28,112.31,7273.0,107.3241,107.3815,107.305,107.3337,7273.0
2023-06-07 15:20:00,112.3,112.37,112.28,112.33,6447.0,107.3241,107.391,107.305,107.3528,6447.0
2023-06-07 15:25:00,112.32,112.32,112.19,112.26,10890.0,107.3432,107.3432,107.219,107.2859,10890.0
2023-06-07 15:30:00,112.25,112.29,112.22,112.24,11051.0,107.2763,107.3146,107.2477,107.2668,11051.0
2023-06-07 15:35:00,112.28,112.46,112.27,112.42,13799.0,107.305,107.477,107.2955,107.4388,13799.0
2023-06-07 15:40:00,112.43,112.53,112.37,112.5,16025.0,107.4484,107.5439,107.391,107.5153,16025.0
2023-06-07 15:45:00,112.5,112.54,112.41,112.45,21798.0,107.5153,107.5535,107.4293,107.4675,21798.0
2023-06-07 15:50:00,112.47,112.61,112.28,112.28,34416.0,107.4866,107.6204,107.305,107.305,34416.0
2023-06-07 15:55:00,112.31,112.36,112.18,112.23,72455.0,107.3337,107.3815,107.2094,107.2572,72455.0
2023-06-08 09:30:00,112.12,112.12,111.63,111.88,16449.0,107.1521,107.1521,106.6838,106.9227,16449.0
2023-06-08 09:35:00,111.83,111.97,111.51,111.51,3859.0,106.875,107.0088,106.5691,106.5691,3859.0
2023-06-08 09:40:00,111.4,111.57,111.05,111.27,3352.0,106.464,106.6265,106.1295,106.3398,3352.0
2023-06-08 09:45:00,111.19,111.25,111.06,111.06,3506.0,106.2633,106.3207,106.1391,106.1391,3506.0
2023-06-08 09:50:00,111.17,111.23,110.92,110.95,4932.0,106.2442,106.3015,106.0053,106.0339,4932.0
2023-06-08 09:55:00,110.92,110.98,110.75,110.92,8427.0,106.0053,106.0626,105.8428,106.0053,8427.0
2023-06-08 10:00:00,110.93,111.08,110.78,110.98,6118.0,106.0148,106.1582,105.8715,106.0626,6118.0
2023-06-08 10:05:00,110.98,111.16,110.85,110.9,3170.0,106.0626,106.2346,105.9384,105.9862,3170.0
2023-06-08 10:10:00,110.9,111.07,110.78,111.02,4152.0,105.9862,106.1486,105.8715,106.1008,4152.0
2023-06-08 10:15:00,111.01,111.09,110.96,111.08,3351.0,106.0913,106.1677,106.0435,106.1582,3351.0
2023-06-08 10:20:00,111.09,111.3,111.05,111.29,1963.0,106.1677,106.3684,106.1295,106.3589,1963.0
2023-06-08 10:25:00,111.27,111.48,111.27,111.47,11632.0,106.3398,106.5405,106.3398,106.5309,11632.0
2023-06-08 10:30:00,111.49,111.61,111.3,111.33,7767.0,106.55,106.6647,106.3684,106.3971,7767.0
2023-06-08 10:35:00,111.32,111.5,111.32,111.39,3268.0,106.3876,106.5596,106.3876,106.4545,3268.0
2023-06-08 10:40:00,111.39,111.39,111.06,111.17,4624.0,106.4545,106.4545,106.1391,106.2442,4624.0
2023-06-08 10:45:00,111.2,111.2,110.95,111.03,7208.0,106.2729,106.2729,106.0339,106.1104,7208.0
2023-06-08 10:50:00,111.02,111.19,111.02,111.19,1711.0,106.1008,106.2633,106.1008,106.2633,1711.0
2023-06-08 10:55:00,111.27,111.29,111.1,111.11,3701.0,106.3398,106.3589,106.1773,106.1869,3701.0
2023-06-08 11:00:00,111.12,111.15,110.86,110.93,4601.0,106.1964,106.2251,105.9479,106.0148,4601.0
2023-06-08 11:05:00,110.91,110.91,110.65,110.65,9675.0,105.9957,105.9957,105.7472,105.7472,9675.0
2023-06-08 11:10:00,110.63,110.87,110.63,110.77,3257.0,105.7281,105.9575,105.7281,105.8619,3257.0
2023-06-08 11:15:00,110.79,110.79,110.7,110.71,1707.0,105.881,105.881,105.795,105.8046,1707.0
2023-06-08 11:20:00,110.77,110.89,110.72,110.86,4050.0,105.8619,105.9766,105.8141,105.9479,4050.0
2023-06-08 11:25:00,110.88,110.88,110.82,110.84,1368.0,105.967,105.967,105.9097,105.9288,1368.0
2023-06-08 11:30:00,110.92,110.94,110.86,110.93,5151.0,106.0053,106.0244,105.9479,106.0148,5151.0
2023-06-08 11:35:00,110.95,111.02,110.92,110.98,15649.0,106.0339,106.1008,106.0053,106.0626,15649.0
2023-06-08 11:40:00,111.01,111.03,110.88,110.88,4501.0,106.0913,106.1104,105.967,105.967,4501.0
2023-06-08 11:45:00,110.94,110.95,110.78,110.78,3457.0,106.0244,106.0339,105.8715,105.8715,3457.0
2023-06-08 11:50:00,110.79,110.85,110.75,110.84,3570.0,105.881,105.9384,105.8428,105.9288,3570.0
2023-06-08 11:55:00,110.81,110.86,110.79,110.86,4606.0,105.9002,105.9479,105.881,105.9479,4606.0
2023-06-08 12:00:00,110.85,110.9,110.85,110.85,2319.0,105.9384,105.9862,105.9384,105.9384,2319.0
2023-06-08 12:05:00,110.9,110.96,110.88,110.9,4040.0,105.9862,106.0435,105.967,105.9862,4040.0
2023-06-08 12:10:00,110.91,110.93,110.86,110.87,2112.0,105.9957,106.0148,105.9479,105.9575,2112.0
2023-06-08 12:15:00,110.88,110.88,110.75,110.87,3026.0,105.967,105.967,105.8428,105.9575,3026.0
2023-06-08 12:20:00,110.89,110.98,110.89,110.97,1994.0,105.9766,106.0626,105.9766,106.0531,1994.0
2023-06-08 12:25:00,110.98,111.33,110.96,111.33,13440.0,106.0626,106.3971,106.0435,106.3971,13440.0
2023-06-08 12:30:00,111.28,111.31,111.06,111.24,34244.0,106.3493,106.378,106.1391,106.3111,34244.0
2023-06-08 12:35:00,111.24,111.24,111.09,111.1,3819.0,106.3111,106.3111,106.1677,106.1773,3819.0
2023-06-08 12:40:00,111.13,111.2,111.09,111.12,3602.0,106.206,106.2729,106.1677,106.1964,3602.0
2023-06-08 12:45:00,111.14,111.14,111.07,111.07,2412.0,106.2155,106.2155,106.1486,106.1486,2412.0
2023-06-08 12:50:00,111.09,111.19,111.09,111.19,786.0,106.1677,106.2633,106.1677,106.2633,786.0
2023-06-08 12:55:00,111.22,111.23,111.11,111.14,3272.0,106.292,106.3015,106.1869,106.2155,3272.0
2023-06-08 13:00:00,111.16,111.23,111.15,111.23,303.0,106.2346,106.3015,106.2251,106.3015,303.0
2023-06-08 13:05:00,111.28,111.28,111.14,111.2,5188.0,106.3493,106.3493,106.2155,106.2729,5188.0
2023-06-08 13:10:00,111.2,111.21,111.11,111.18,15298.0,106.2729,106.2824,106.1869,106.2538,15298.0
2023-06-08 13:15:00,111.23,111.39,111.23,111.39,1221.0,106.3015,106.4545,106.3015,106.4545,1221.0
2023-06-08 13:20:00,111.4,111.42,111.37,111.39,1389.0,106.464,106.4831,106.4353,106.4545,1389.0
2023-06-08 13:25:00,111.46,111.53,111.45,111.5,1788.0,106.5214,106.5882,106.5118,106.5596,1788.0
2023-06-08 13:30:00,111.53,111.69,111.52,111.67,5522.0,106.5882,106.7412,106.5787,106.722,5522.0
2023-06-08 13:35:00,111.67,111.8,111.64,111.78,3441.0,106.722,106.8463,106.6934,106.8272,3441.0
2023-06-08 13:40:00,111.77,111.79,111.74,111.76,5243.0,106.8176,106.8367,106.7889,106.8081,5243.0
2023-06-08 13:45:00,111.74,111.74,111.55,111.57,3343.0,106.7889,106.7889,106.6074,106.6265,3343.0
2023-06-08 13:50:00,111.59,111.68,111.59,111.65,1882.0,106.6456,106.7316,106.6456,106.7029,1882.0
2023-06-08 13:55:00,111.63,111.65,111.55,111.65,2574.0,106.6838,106.7029,106.6074,106.7029,2574.0
2023-06-08 14:00:00,111.68,111.88,111.67,111.83,3555.0,106.7316,106.9227,106.722,106.875,3555.0
2023-06-08 14:05:00,111.81,111.84,111.72,111.72,2450.0,106.8558,106.8845,106.7698,106.7698,2450.0
2023-06-08 14:10:00,111.77,111.8,111.75,111.75,1001.0,106.8176,106.8463,106.7985,106.7985,1001.0
2023-06-08 14:15:00,111.76,111.81,111.74,111.78,3597.0,106.8081,106.8558,106.7889,106.8272,3597.0
2023-06-08 14:20:00,111.74,111.81,111.72,111.81,2502.0,106.7889,106.8558,106.7698,106.8558,2502.0
2023-06-08 14:25:00,111.81,111.86,111.78,111.79,4189.0,106.8558,106.9036,106.8272,106.8367,4189.0
2023-06-08 14:30:00,111.81,111.91,111.81,111.89,3283.0,106.8558,106.9514,106.8558,106.9323,3283.0
2023-06-08 14:35:00,111.91,111.96,111.87,111.87,3125.0,106.9514,106.9992,106.9132,106.9132,3125.0
2023-06-08 14:40:00,111.91,111.96,111.89,111.96,2534.0,106.9514,106.9992,106.9323,106.9992,2534.0
2023-06-08 14:45:00,111.98,112.01,111.94,112.0,3606.0,107.0183,107.047,106.9801,107.0374,3606.0
2023-06-08 14:50:00,111.99,112.05,111.97,112.02,5556.0,107.0279,107.0852,107.0088,107.0565,5556.0
2023-06-08 14:55:00,112.01,112.06,111.97,112.06,3138.0,107.047,107.0948,107.0088,107.0948,3138.0
2023-06-08 15:00:00,112.07,112.18,112.07,112.16,6622.0,107.1043,107.2094,107.1043,107.1903,6622.0
2023-06-08 15:05:00,112.15,112.21,112.12,112.21,6837.0,107.1808,107.2381,107.1521,107.2381,6837.0
2023-06-08 15:10:00,112.21,112.21,112.05,112.09,8626.0,107.2381,107.2381,107.0852,107.1234,8626.0
2023-06-08 15:15:00,112.09,112.12,111.93,111.97,10466.0,107.1234,107.1521,106.9705,107.0088,10466.0
2023-06-08 15:20:00,111.95,112.06,111.87,112.06,5936.0,106.9896,107.0948,106.9132,107.0948,5936.0
2023-06-08 15:25:00,112.07,112.07,111.9,111.94,8037.0,107.1043,107.1043,106.9419,106.9801,8037.0
2023-06-08 15:30:00,111.95,111.99,111.83,111.85,5592.0,106.9896,107.0279,106.875,106.8941,5592.0
2023-06-08 15:35:00,111.84,111.9,111.79,111.82,8649.0,106.8845,106.9419,106.8367,106.8654,8649.0
2023-06-08 15:40:00,111.8,112.01,111.78,111.99,11752.0,106.8463,107.047,106.8272,107.0279,11752.0
2023-06-08 15:45:00,111.97,111.99,111.89,111.92,11729.0,107.0088,107.0279,106.9323,106.961,11729.0
2023-06-08 15:50:00,111.91,111.99,111.81,111.82,21771.0,106.9514,107.0279,106.8558,106.8654,21771.0
2023-06-08 15:55:00,111.84,111.94,111.79,111.91,49234.0,106.8845,106.9801,106.8367,106.9514,49234.0
2023-06-09 09:30:00,111.21,111.4,110.86,110.98,17997.0,106.2824,106.464,105.9479,106.0626,17997.0
2023-06-09 09:35:00,110.86,111.29,110.5,111.29,13467.0,105.9479,106.3589,105.6039,106.3589,13467.0
2023-06-09 09:40:00,111.34,112.03,111.34,111.93,10317.0,106.4067,107.0661,106.4067,106.9705,10317.0
2023-06-09 09:45:00,111.84,111.99,111.66,111.84,22984.0,106.8845,107.0279,106.7125,106.8845,22984.0
2023-06-09 09:50:00,111.88,111.91,111.43,111.61,9514.0,106.9227,106.9514,106.4927,106.6647,9514.0
2023-06-09 09:55:00,111.58,111.58,111.21,111.36,2903.0,106.636,106.636,106.2824,106.4258,2903.0
2023-06-09 10:00:00,111.3,111.56,111.3,111.51,6573.0,106.3684,106.6169,106.3684,106.5691,6573.0
2023-06-09 10:05:00,111.6,111.77,111.6,111.74,3295.0,106.6551,106.8176,106.6551,106.7889,3295.0
2023-06-09 10:10:00,111.84,111.91,111.76,111.81,6506.0,106.8845,106.9514,106.8081,106.8558,6506.0
2023-06-09 10:15:00,111.83,112.06,111.82,111.97,5765.0,106.875,107.0948,106.8654,107.0088,5765.0
2023-06-09 10:20:00,111.95,112.14,111.81,112.0,19122.0,106.9896,107.1712,106.8558,107.0374,19122.0
2023-06-09 10:25:00,112.0,112.25,112.0,112.17,15560.0,107.0374,107.2763,107.0374,107.1999,15560.0
2023-06-09 10:30:00,112.2,112.33,112.15,112.31,5149.0,107.2286,107.3528,107.1808,107.3337,5149.0
2023-06-09 10:35:00,112.3,112.49,112.26,112.35,8800.0,107.3241,107.5057,107.2859,107.3719,8800.0
2023-06-09 10:40:00,112.38,112.7,112.36,112.67,5301.0,107.4006,107.7064,107.3815,107.6777,5301.0
2023-06-09 10:45:00,112.64,112.95,112.63,112.9,16894.0,107.6491,107.9453,107.6395,107.8975,16894.0
2023-06-09 10:50:00,112.82,112.85,112.6,112.6,10389.0,107.8211,107.8498,107.6108,107.6108,10389.0
2023-06-09 10:55:00,112.65,112.65,112.42,112.42,1946.0,107.6586,107.6586,107.4388,107.4388,1946.0
2023-06-09 11:00:00,112.51,112.56,112.41,112.44,2179.0,107.5248,107.5726,107.4293,107.4579,2179.0
2023-06-09 11:05:00,112.45,112.63,112.43,112.6,5029.0,107.4675,107.6395,107.4484,107.6108,5029.0
2023-06-09 11:10:00,112.61,112.69,112.49,112.59,7608.0,107.6204,107.6969,107.5057,107.6013,7608.0
2023-06-09 11:15:00,112.62,112.74,112.6,112.68,7217.0,107.63,107.7446,107.6108,107.6873,7217.0
2023-06-09 11:20:00,112.7,112.71,112.63,112.66,12278.0,107.7064,107.716,107.6395,107.6682,12278.0
2023-06-09 11:25:00,112.63,112.63,112.37,112.55,13164.0,107.6395,107.6395,107.391,107.5631,13164.0
2023-06-09 11:30:00,112.51,112.55,112.36,112.41,8844.0,107.5248,107.5631,107.3815,107.4293,8844.0
2023-06-09 11:35:00,112.61,112.67,112.58,112.62,3630.0,107.6204,107.6777,107.5917,107.63,3630.0
2023-06-09 11:40:00,112.66,112.74,112.65,112.68,7450.0,107.6682,107.7446,107.6586,107.6873,7450.0
2023-06-09 11:45:00,112.7,112.77,112.69,112.71,7308.0,107.7064,107.7733,107.6969,107.716,7308.0
2023-06-09 11:50:00,112.74,112.76,112.67,112.76,4644.0,107.7446,107.7637,107.6777,107.7637,4644.0
2023-06-09 11:55:00,112.77,112.8,112.71,112.75,4280.0,107.7733,107.802,107.716,107.7542,4280.0
2023-06-09 12:00:00,112.74,112.74,112.6,112.66,4468.0,107.7446,107.7446,107.6108,107.6682,4468.0
2023-06-09 12:05:00,112.67,112.71,112.63,112.63,4409.0,107.6777,107.716,107.6395,107.6395,4409.0
2023-06-09 12:10:00,112.66,112.67,112.58,112.58,3164.0,107.6682,107.6777,107.5917,107.5917,3164.0
2023-06-09 12:15:00,112.56,112.56,112.31,112.32,6989.0,107.5726,107.5726,107.3337,107.3432,6989.0
2023-06-09 12:20:00,112.32,112.44,112.31,112.39,5328.0,107.3432,107.4579,107.3337,107.4101,5328.0
2023-06-09 12:25:00,112.36,112.53,112.31,112.52,5306.0,107.3815,107.5439,107.3337,107.5344,5306.0
2023-06-09 12:30:00,112.5,112.56,112.47,112.56,3103.0,107.5153,107.5726,107.4866,107.5726,3103.0
2023-06-09 12:35:00,112.55,112.55,112.32,112.34,3471.0,107.5631,107.5631,107.3432,107.3624,3471.0
2023-06-09 12:40:00,112.34,112.51,112.34,112.47,4572.0,107.3624,107.5248,107.3624,107.4866,4572.0
2023-06-09 12:45:00,112.5,112.5,112.4,112.4,4036.0,107.5153,107.5153,107.4197,107.4197,4036.0
2023-06-09 12:50:00,112.42,112.44,112.39,112.44,2426.0,107.4388,107.4579,107.4101,107.4579,2426.0
2023-06-09 12:55:00,112.44,112.53,112.44,112.53,4147.0,107.4579,107.5439,107.4579,107.5439,4147.0
2023-06-09 13:00:00,112.48,112.5,112.36,112.39,4330.0,107.4962,107.5153,107.3815,107.4101,4330.0
2023-06-09 13:05:00,112.4,112.46,112.4,112.41,3610.0,107.4197,107.477,107.4197,107.4293,3610.0
2023-06-09 13:10:00,112.42,112.43,112.36,112.41,4370.0,107.4388,107.4484,107.3815,107.4293,4370.0
2023-06-09 13:15:00,112.37,112.37,112.31,112.35,2446.0,107.391,107.391,107.3337,107.3719,2446.0
2023-06-09 13:20:00,112.33,112.33,112.19,112.23,2659.0,107.3528,107.3528,107.219,107.2572,2659.0
2023-06-09 13:25:00,112.18,112.21,112.15,112.21,2741.0,107.2094,107.2381,107.1808,107.2381,2741.0
2023-06-09 13:30:00,112.21,112.24,112.16,112.16,3663.0,107.2381,107.2668,107.1903,107.1903,3663.0
2023-06-09 13:35:00,112.16,112.23,112.14,112.14,6412.0,107.1903,107.2572,107.1712,107.1712,6412.0
2023-06-09 13:40:00,112.12,112.18,112.12,112.16,3464.0,107.1521,107.2094,107.1521,107.1903,3464.0
2023-06-09 13:45:00,112.13,112.14,111.9,111.93,4650.0,107.1617,107.1712,106.9419,106.9705,4650.0
2023-06-09 13:50:00,111.89,111.89,111.77,111.81,5356.0,106.9323,106.9323,106.8176,106.8558,5356.0
2023-06-09 13:55:00,111.78,111.99,111.77,111.99,10982.0,106.8272,107.0279,106.8176,107.0279,10982.0
2023-06-09 14:00:00,112.05,112.06,111.95,112.0,3066.0,107.0852,107.0948,106.9896,107.0374,3066.0
2023-06-09 14:05:00,111.95,112.05,111.95,111.96,3649.0,106.9896,107.0852,106.9896,106.9992,3649.0
2023-06-09 14:10:00,111.97,112.04,111.97,112.03,2493.0,107.0088,107.0757,107.0088,107.0661,2493.0
2023-06-09 14:15:00,112.03,112.03,111.94,111.98,4470.0,107.0661,107.0661,106.9801,107.0183,4470.0
2023-06-09 14:20:00,112.01,112.05,111.96,111.98,5600.0,107.047,107.0852,106.9992,107.0183,5600.0
2023-06-09 14:25:00,112.06,112.07,111.89,111.89,3912.0,107.0948,107.1043,106.9323,106.9323,3912.0
2023-06-09 14:30:00,111.94,111.97,111.88,111.95,4576.0,106.9801,107.0088,106.9227,106.9896,4576.0
2023-06-09 14:35:00,111.98,111.98,111.95,111.98,1432.0,107.0183,107.0183,106.9896,107.0183,1432.0
2023-06-09 14:40:00,111.98,112.09,111.97,112.07,3413.0,107.0183,107.1234,107.0088,107.1043,3413.0
2023-06-09 14:45:00,112.05,112.13,112.05,112.09,3851.0,107.0852,107.1617,107.0852,107.1234,3851.0
2023-06-09 14:50:00,112.08,112.09,112.05,112.05,2993.0,107.1139,107.1234,107.0852,107.0852,2993.0
2023-06-09 14:55:00,112.05,112.09,112.03,112.09,5291.0,107.0852,107.1234,107.0661,107.1234,5291.0
2023-06-09 15:00:00,112.08,112.27,112.08,112.16,3211.0,107.1139,107.2955,107.1139,107.1903,3211.0
2023-06-09 15:05:00,112.14,112.14,112.0,112.04,4565.0,107.1712,107.1712,107.0374,107.0757,4565.0
2023-06-09 15:10:00,112.07,112.18,112.06,112.16,1905.0,107.1043,107.2094,107.0948,107.1903,1905.0
2023-06-09 15:15:00,112.19,112.2,112.14,112.14,3258.0,107.219,107.2286,107.1712,107.1712,3258.0
2023-06-09 15:20:00,112.15,112.2,112.12,112.13,5509.0,107.1808,107.2286,107.1521,107.1617,5509.0
2023-06-09 15:25:00,112.1,112.14,112.08,112.13,2690.0,107.133,107.1712,107.1139,107.1617,2690.0
2023-06-09 15:30:00,112.12,112.24,112.12,112.2,9539.0,107.1521,107.2668,107.1521,107.2286,9539.0
2023-06-09 15:35:00,112.2,112.21,112.01,112.09,9592.0,107.2286,107.2381,107.047,107.1234,9592.0
2023-06-09 15:40:00,112.08,112.15,112.07,112.14,7100.0,107.1139,107.1808,107.1043,107.1712,7100.0
2023-06-09 15:45:00,112.14,112.22,112.1,112.22,13599.0,107.1712,107.2477,107.133,107.2477,13599.0
2023-06-09 15:50:00,112.19,112.19,111.96,112.1,28954.0,107.219,107.219,106.9992,107.133,28954.0
2023-06-09 15:55:00,112.12,112.12,111.94,111.97,62424.0,107.1521,107.1521,106.9801,107.0088,62424.0
2023-06-12 09:30:00,111.87,112.25,111.73,112.02,14789.0,106.9132,107.2763,106.7794,107.0565,14789.0
2023-06-12 09:35:00,111.93,111.93,111.66,111.92,3400.0,106.9705,106.9705,106.7125,106.961,3400.0
2023-06-12 09:40:00,112.04,112.43,112.04,112.35,3507.0,107.0757,107.4484,107.0757,107.3719,3507.0
2023-06-12 09:45:00,112.35,112.54,112.19,112.53,5696.0,107.3719,107.5535,107.219,107.5439,5696.0
2023-06-12 09:50:00,112.55,112.86,112.42,112.86,6336.0,107.5631,107.8593,107.4388,107.8593,6336.0
2023-06-12 09:55:00,112.87,113.04,112.83,113.04,2867.0,107.8689,108.0313,107.8306,108.0313,2867.0
2023-06-12 10:00:00,113.01,113.05,112.85,112.99,9068.0,108.0027,108.0409,107.8498,107.9836,9068.0
2023-06-12 10:05:00,112.93,113.03,112.81,112.98,11468.0,107.9262,108.0218,107.8115,107.974,11468.0
2023-06-12 10:10:00,113.01,113.15,112.98,113.09,9266.0,108.0027,108.1365,107.974,108.0791,9266.0
2023-06-12 10:15:00,113.05,113.19,113.03,113.09,11105.0,108.0409,108.1747,108.0218,108.0791,11105.0
2023-06-12 10:20:00,113.08,113.1,112.7,112.71,5401.0,108.0696,108.0887,107.7064,107.716,5401.0
2023-06-12 10:25:00,112.73,112.84,112.64,112.75,9302.0,107.7351,107.8402,107.6491,107.7542,9302.0
2023-06-12 10:30:00,112.72,112.75,112.47,112.47,5815.0,107.7255,107.7542,107.4866,107.4866,5815.0
2023-06-12 10:35:00,112.44,112.44,112.26,112.26,4346.0,107.4579,107.4579,107.2859,107.2859,4346.0
2023-06-12 10:40:00,112.31,112.43,112.31,112.39,3963.0,107.3337,107.4484,107.3337,107.4101,3963.0
2023-06-12 10:45:00,112.38,112.45,112.34,112.4,5729.0,107.4006,107.4675,107.3624,107.4197,5729.0
2023-06-12 10:50:00,112.43,112.5,112.37,112.37,3568.0,107.4484,107.5153,107.391,107.391,3568.0
2023-06-12 10:55:00,112.4,112.53,112.4,112.45,8207.0,107.4197,107.5439,107.4197,107.4675,8207.0
2023-06-12 11:00:00,112.45,112.49,112.39,112.44,2628.0,107.4675,107.5057,107.4101,107.4579,2628.0
2023-06-12 11:05:00,112.49,112.53,112.39,112.47,4702.0,107.5057,107.5439,107.4101,107.4866,4702.0
2023-06-12 11:10:00,112.43,112.51,112.38,112.46,4485.0,107.4484,107.5248,107.4006,107.477,4485.0
2023-06-12 11:15:00,112.49,112.62,112.49,112.53,6889.0,107.5057,107.63,107.5057,107.5439,6889.0
2023-06-12 11:20:00,112.51,112.51,112.25,112.25,4370.0,107.5248,107.5248,107.2763,107.2763,4370.0
2023-06-12 11:25:00,112.22,112.26,112.15,112.16,5724.0,107.2477,107.2859,107.1808,107.1903,5724.0
2023-06-12 11:30:00,112.16,112.22,112.06,112.06,3812.0,107.1903,107.2477,107.0948,107.0948,3812.0
2023-06-12 11:35:00,112.05,112.09,111.93,111.94,4112.0,107.0852,107.1234,106.9705,106.9801,4112.0
2023-06-12 11:40:00,111.97,111.97,111.9,111.92,2279.0,107.0088,107.0088,106.9419,106.961,2279.0
2023-06-12 11:45:00,111.88,111.91,111.82,111.87,6603.0,106.9227,106.9514,106.8654,106.9132,6603.0
2023-06-12 11:50:00,111.91,111.98,111.91,111.94,5194.0,106.9514,107.0183,106.9514,106.9801,5194.0
2023-06-12 11:55:00,111.94,112.03,111.92,112.03,4637.0,106.9801,107.0661,106.961,107.0661,4637.0
2023-06-12 12:00:00,112.04,112.33,112.04,112.33,2091.0,107.0757,107.3528,107.0757,107.3528,2091.0
2023-06-12 12:05:00,112.36,112.41,112.28,112.41,4584.0,107.3815,107.4293,107.305,107.4293,4584.0
2023-06-12 12:10:00,112.43,112.49,112.4,112.45,6599.0,107.4484,107.5057,107.4197,107.4675,6599.0
2023-06-12 12:15:00,112.42,112.45,112.36,112.38,7106.0,107.4388,107.4675,107.3815,107.4006,7106.0
2023-06-12 12:20:00,112.42,112.44,112.37,112.38,4470.0,107.4388,107.4579,107.391,107.4006,4470.0
2023-06-12 12:25:00,112.42,112.5,112.42,112.46,4143.0,107.4388,107.5153,107.4388,107.477,4143.0
2023-06-12 12:30:00,112.48,112.57,112.48,112.55,1306.0,107.4962,107.5822,107.4962,107.5631,1306.0
2023-06-12 12:35:00,112.54,112.64,112.53,112.64,2269.0,107.5535,107.6491,107.5439,107.6491,2269.0
2023-06-12 12:40:00,112.62,112.62,112.45,112.53,5450.0,107.63,107.63,107.4675,107.5439,5450.0
2023-06-12 12:45:00,112.53,112.53,112.48,112.5,3567.0,107.5439,107.5439,107.4962,107.5153,3567.0
2023-06-12 12:50:00,112.55,112.57,112.5,112.52,2323.0,107.5631,107.5822,107.5153,107.5344,2323.0
2023-06-12 12:55:00,112.54,112.55,112.48,112.48,2279.0,107.5535,107.5631,107.4962,107.4962,2279.0
2023-06-12 13:00:00,112.48,112.48,112.36,112.38,3436.0,107.4962,107.4962,107.3815,107.4006,3436.0
2023-06-12 13:05:00,112.37,112.4,112.35,112.4,1294.0,107.391,107.4197,107.3719,107.4197,1294.0
2023-06-12 13:10:00,112.39,112.42,112.39,112.41,1192.0,107.4101,107.4388,107.4101,107.4293,1192.0
2023-06-12 13:15:00,112.41,112.42,112.35,112.42,4504.0,107.4293,107.4388,107.3719,107.4388,4504.0
2023-06-12 13:20:00,112.43,112.43,112.3,112.35,5273.0,107.4484,107.4484,107.3241,107.3719,5273.0
2023-06-12 13:25:00,112.32,112.32,112.29,112.29,1620.0,107.3432,107.3432,107.3146,107.3146,1620.0
2023-06-12 13:30:00,112.34,112.37,112.2,112.22,2516.0,107.3624,107.391,107.2286,107.2477,2516.0
2023-06-12 13:35:00,112.23,112.26,112.13,112.21,9170.0,107.2572,107.2859,107.1617,107.2381,9170.0
2023-06-12 13:40:00,112.22,112.26,112.2,112.21,2096.0,107.2477,107.2859,107.2286,107.2381,2096.0
2023-06-12 13:45:00,112.2,112.23,112.18,112.2,4246.0,107.2286,107.2572,107.2094,107.2286,4246.0
2023-06-12 13:50:00,112.2,112.22,112.16,112.16,1864.0,107.2286,107.2477,107.1903,107.1903,1864.0
2023-06-12 13:55:00,112.17,112.27,112.17,112.27,400.0,107.1999,107.2955,107.1999,107.2955,400.0
2023-06-12 14:00:00,112.27,112.36,112.26,112.36,5783.0,107.2955,107.3815,107.2859,107.3815,5783.0
2023-06-12 14:05:00,112.34,112.37,112.29,112.37,5216.0,107.3624,107.391,107.3146,107.391,5216.0
2023-06-12 14:10:00,112.36,112.37,112.2,112.2,3544.0,107.3815,107.391,107.2286,107.2286,3544.0
2023-06-12 14:15:00,112.21,112.28,112.21,112.26,2227.0,107.2381,107.305,107.2381,107.2859,2227.0
2023-06-12 14:20:00,112.27,112.28,112.26,112.28,928.0,107.2955,107.305,107.2859,107.305,928.0
2023-06-12 14:25:00,112.32,112.37,112.3,112.37,2188.0,107.3432,107.391,107.3241,107.391,2188.0
2023-06-12 14:30:00,112.37,112.38,112.32,112.34,3292.0,107.391,107.4006,107.3432,107.3624,3292.0
2023-06-12 14:35:00,112.35,112.4,112.23,112.25,4245.0,107.3719,107.4197,107.2572,107.2763,4245.0
2023-06-12 14:40:00,112.26,112.3,112.23,112.26,1727.0,107.2859,107.3241,107.2572,107.2859,1727.0
2023-06-12 14:45:00,112.27,112.28,112.24,112.27,3342.0,107.2955,107.305,107.2668,107.2955,3342.0
2023-06-12 14:50:00,112.29,112.4,112.28,112.36,2541.0,107.3146,107.4197,107.305,107.3815,2541.0
2023-06-12 14:55:00,112.36,112.36,112.27,112.33,5961.0,107.3815,107.3815,107.2955,107.3528,5961.0
2023-06-12 15:00:00,112.33,112.39,112.32,112.35,3254.0,107.3528,107.4101,107.3432,107.3719,3254.0
2023-06-12 15:05:00,112.34,112.39,112.27,112.39,5535.0,107.3624,107.4101,107.2955,107.4101,5535.0
2023-06-12 15:10:00,112.39,112.51,112.36,112.49,4117.0,107.4101,107.5248,107.3815,107.5057,4117.0
2023-06-12 15:15:00,112.51,112.59,112.45,112.52,3749.0,107.5248,107.6013,107.4675,107.5344,3749.0
2023-06-12 15:20:00,112.51,112.51,112.45,112.51,5002.0,107.5248,107.5248,107.4675,107.5248,5002.0
2023-06-12 15:25:00,112.51,112.53,112.44,112.44,4611.0,107.5248,107.5439,107.4579,107.4579,4611.0
2023-06-12 15:30:00,112.5,112.56,112.49,112.54,6360.0,107.5153,107.5726,107.5057,107.5535,6360.0
2023-06-12 15:35:00,112.54,112.55,112.42,112.48,8484.0,107.5535,107.5631,107.4388,107.4962,8484.0
2023-06-12 15:40:00,112.46,112.58,112.46,112.52,8276.0,107.477,107.5917,107.477,107.5344,8276.0
2023-06-12 15:45:00,112.51,112.52,112.28,112.31,9947.0,107.5248,107.5344,107.305,107.3337,9947.0
2023-06-12 15:50:00,112.32,112.4,112.27,112.33,18372.0,107.3432,107.4197,107.2955,107.3528,18372.0
2023-06-12 15:55:00,112.33,112.38,112.24,112.36,72969.0,107.3528,107.4006,107.2668,107.3815,72969.0
2023-06-13 09:30:00,112.41,112.66,112.41,112.66,9056.0,107.4293,107.6682,107.4293,107.6682,9056.0
2023-06-13 09:35:00,112.72,113.22,112.72,113.16,4201.0,107.7255,108.2034,107.7255,108.146,4201.0
2023-06-13 09:40:00,113.28,113.48,113.15,113.48,4779.0,108.2607,108.4518,108.1365,108.4518,4779.0
2023-06-13 09:45:00,113.51,114.19,113.5,114.07,32926.0,108.4805,109.1304,108.471,109.0157,32926.0
2023-06-13 09:50:00,114.1,114.11,113.9,114.01,3890.0,109.0444,109.0539,108.8532,108.9584,3890.0
2023-06-13 09:55:00,113.92,114.24,113.89,114.24,16006.0,108.8724,109.1782,108.8437,109.1782,16006.0
2023-06-13 10:00:00,114.24,114.44,114.02,114.41,9926.0,109.1782,109.3693,108.9679,109.3406,9926.0
2023-06-13 10:05:00,114.43,114.97,114.43,114.96,6892.0,109.3598,109.8758,109.3598,109.8663,6892.0
2023-06-13 10:10:00,114.91,114.91,114.52,114.61,5171.0,109.8185,109.8185,109.4458,109.5318,5171.0
2023-06-13 10:15:00,114.65,114.7,114.24,114.42,4917.0,109.57,109.6178,109.1782,109.3502,4917.0
2023-06-13 10:20:00,114.51,114.54,114.35,114.38,10166.0,109.4362,109.4649,109.2833,109.312,10166.0
2023-06-13 10:25:00,114.4,114.6,114.37,114.6,11219.0,109.3311,109.5222,109.3024,109.5222,11219.0
2023-06-13 10:30:00,114.63,114.65,114.44,114.53,5518.0,109.5509,109.57,109.3693,109.4553,5518.0
2023-06-13 10:35:00,114.55,114.63,114.36,114.39,9252.0,109.4744,109.5509,109.2929,109.3215,9252.0
2023-06-13 10:40:00,114.36,114.36,114.17,114.19,8568.0,109.2929,109.2929,109.1113,109.1304,8568.0
2023-06-13 10:45:00,114.22,114.3,114.17,114.26,9003.0,109.1591,109.2355,109.1113,109.1973,9003.0
2023-06-13 10:50:00,114.25,114.26,114.05,114.05,14587.0,109.1877,109.1973,108.9966,108.9966,14587.0
2023-06-13 10:55:00,114.01,114.04,113.96,114.02,13537.0,108.9584,108.987,108.9106,108.9679,13537.0
2023-06-13 11:00:00,114.04,114.07,113.8,113.97,17600.0,108.987,109.0157,108.7577,108.9201,17600.0
2023-06-13 11:05:00,113.97,113.97,113.8,113.83,8943.0,108.9201,108.9201,108.7577,108.7863,8943.0
2023-06-13 11:10:00,113.83,114.16,113.82,114.14,8138.0,108.7863,109.1017,108.7768,109.0826,8138.0
2023-06-13 11:15:00,114.14,114.21,113.98,113.98,4537.0,109.0826,109.1495,108.9297,108.9297,4537.0
2023-06-13 11:20:00,114.01,114.24,114.0,114.11,7197.0,108.9584,109.1782,108.9488,109.0539,7197.0
2023-06-13 11:25:00,114.1,114.1,113.93,114.06,6724.0,109.0444,109.0444,108.8819,109.0061,6724.0
2023-06-13 11:30:00,114.06,114.13,113.99,114.1,8830.0,109.0061,109.073,108.9392,109.0444,8830.0
2023-06-13 11:35:00,114.1,114.15,113.98,114.03,6789.0,109.0444,109.0922,108.9297,108.9775,6789.0
2023-06-13 11:40:00,114.04,114.15,114.0,114.14,6860.0,108.987,109.0922,108.9488,109.0826,6860.0
2023-06-13 11:45:00,114.15,114.15,113.95,114.04,4561.0,109.0922,109.0922,108.901,108.987,4561.0
2023-06-13 11:50:00,114.05,114.24,114.05,114.15,5336.0,108.9966,109.1782,108.9966,109.0922,5336.0
2023-06-13 11:55:00,114.15,114.18,114.06,114.06,3394.0,109.0922,109.1208,109.0061,109.0061,3394.0
2023-06-13 12:00:00,114.0,114.05,113.98,114.0,8054.0,108.9488,108.9966,108.9297,108.9488,8054.0
2023-06-13 12:05:00,114.0,114.12,113.99,114.03,4802.0,108.9488,109.0635,108.9392,108.9775,4802.0
2023-06-13 12:10:00,114.03,114.07,114.0,114.05,5003.0,108.9775,109.0157,108.9488,108.9966,5003.0
2023-06-13 12:15:00,114.06,114.12,114.0,114.03,7675.0,109.0061,109.0635,108.9488,108.9775,7675.0
2023-06-13 12:20:00,114.03,114.2,114.03,114.1,3721.0,108.9775,109.1399,108.9775,109.0444,3721.0
2023-06-13 12:25:00,114.11,114.19,114.07,114.16,5857.0,109.0539,109.1304,109.0157,109.1017,5857.0
2023-06-13 12:30:00,114.16,114.22,114.15,114.16,4118.0,109.1017,109.1591,109.0922,109.1017,4118.0
2023-06-13 12:35:00,114.19,114.19,114.08,114.09,5798.0,109.1304,109.1304,109.0253,109.0348,5798.0
2023-06-13 12:40:00,114.09,114.13,114.0,114.02,2959.0,109.0348,109.073,108.9488,108.9679,2959.0
2023-06-13 12:45:00,113.98,113.99,113.84,113.84,3588.0,108.9297,108.9392,108.7959,108.7959,3588.0
2023-06-13 12:50:00,113.84,113.89,113.81,113.87,3602.0,108.7959,108.8437,108.7672,108.8246,3602.0
2023-06-13 12:55:00,113.92,113.99,113.86,113.98,12657.0,108.8724,108.9392,108.815,108.9297,12657.0
2023-06-13 13:00:00,114.0,114.08,113.99,114.05,5357.0,108.9488,109.0253,108.9392,108.9966,5357.0
2023-06-13 13:05:00,114.04,114.07,114.0,114.04,5661.0,108.987,109.0157,108.9488,108.987,5661.0
2023-06-13 13:10:00,114.01,114.07,113.99,114.0,8506.0,108.9584,109.0157,108.9392,108.9488,8506.0
2023-06-13 13:15:00,114.0,114.14,113.94,114.14,17849.0,108.9488,109.0826,108.8915,109.0826,17849.0
2023-06-13 13:20:00,114.19,114.19,114.06,114.09,3242.0,109.1304,109.1304,109.0061,109.0348,3242.0
2023-06-13 13:25:00,114.1,114.23,114.05,114.21,3673.0,109.0444,109.1686,108.9966,109.1495,3673.0
2023-06-13 13:30:00,114.2,114.2,114.08,114.08,4871.0,109.1399,109.1399,109.0253,109.0253,4871.0
2023-06-13 13:35:00,114.04,114.04,113.95,113.99,3742.0,108.987,108.987,108.901,108.9392,3742.0
2023-06-13 13:40:00,113.98,114.11,113.97,114.05,6498.0,108.9297,109.0539,108.9201,108.9966,6498.0
2023-06-13 13:45:00,114.1,114.13,114.04,114.13,2653.0,109.0444,109.073,108.987,109.073,2653.0
2023-06-13 13:50:00,114.13,114.13,114.05,114.07,4566.0,109.073,109.073,108.9966,109.0157,4566.0
2023-06-13 13:55:00,114.09,114.1,113.96,114.03,5233.0,109.0348,109.0444,108.9106,108.9775,5233.0
2023-06-13 14:00:00,114.03,114.11,114.0,114.08,3391.0,108.9775,109.0539,108.9488,109.0253,3391.0
2023-06-13 14:05:00,114.03,114.03,113.84,113.84,3107.0,108.9775,108.9775,108.7959,108.7959,3107.0
2023-06-13 14:10:00,113.85,113.88,113.76,113.86,4354.0,108.8055,108.8341,108.7194,108.815,4354.0
2023-06-13 14:15:00,113.82,113.87,113.74,113.85,11001.0,108.7768,108.8246,108.7003,108.8055,11001.0
2023-06-13 14:20:00,113.87,113.95,113.83,113.9,4713.0,108.8246,108.901,108.7863,108.8532,4713.0
2023-06-13 14:25:00,113.88,113.89,113.67,113.75,5878.0,108.8341,108.8437,108.6334,108.7099,5878.0
2023-06-13 14:30:00,113.74,113.84,113.68,113.78,11752.0,108.7003,108.7959,108.643,108.7386,11752.0
2023-06-13 14:35:00,113.79,113.79,113.6,113.7,7235.0,108.7481,108.7481,108.5665,108.6621,7235.0
2023-06-13 14:40:00,113.71,113.75,113.6,113.64,3539.0,108.6717,108.7099,108.5665,108.6048,3539.0
2023-06-13 14:45:00,113.69,113.85,113.69,113.76,6653.0,108.6525,108.8055,108.6525,108.7194,6653.0
2023-06-13 14:50:00,113.76,113.79,113.65,113.65,4772.0,108.7194,108.7481,108.6143,108.6143,4772.0
2023-06-13 14:55:00,113.63,113.8,113.63,113.72,5733.0,108.5952,108.7577,108.5952,108.6812,5733.0
2023-06-13 15:00:00,113.76,113.87,113.76,113.85,6278.0,108.7194,108.8246,108.7194,108.8055,6278.0
2023-06-13 15:05:00,113.84,113.88,113.81,113.87,7154.0,108.7959,108.8341,108.7672,108.8246,7154.0
2023-06-13 15:10:00,113.85,113.9,113.81,113.86,6738.0,108.8055,108.8532,108.7672,108.815,6738.0
2023-06-13 15:15:00,113.88,113.88,113.7,113.72,5954.0,108.8341,108.8341,108.6621,108.6812,5954.0
2023-06-13 15:20:00,113.7,113.76,113.64,113.66,8398.0,108.6621,108.7194,108.6048,108.6239,8398.0
2023-06-13 15:25:00,113.66,113.77,113.64,113.68,7194.0,108.6239,108.729,108.6048,108.643,7194.0
2023-06-13 15:30:00,113.72,113.76,113.57,113.6,11087.0,108.6812,108.7194,108.5379,108.5665,11087.0
2023-06-13 15:35:00,113.55,113.69,113.43,113.48,11490.0,108.5187,108.6525,108.4041,108.4518,11490.0
2023-06-13 15:40:00,113.49,113.62,113.43,113.59,15482.0,108.4614,108.5856,108.4041,108.557,15482.0
2023-06-13 15:45:00,113.56,113.56,113.37,113.43,17251.0,108.5283,108.5283,108.3467,108.4041,17251.0
2023-06-13 15:50:00,113.45,113.49,113.36,113.46,28465.0,108.4232,108.4614,108.3372,108.4327,28465.0
2023-06-13 15:55:00,113.45,113.47,113.24,113.46,70754.0,108.4232,108.4423,108.2225,108.4327,70754.0
2023-06-14 09:30:00,113.5,113.51,111.9,112.15,54500.0,108.471,108.4805,106.9419,107.1808,54500.0
2023-06-14 09:35:00,112.41,113.5,112.4,112.7,16713.0,107.4293,108.471,107.4197,107.7064,16713.0
2023-06-14 09:40:00,112.47,112.61,111.95,112.3,12894.0,107.4866,107.6204,106.9896,107.3241,12894.0
2023-06-14 09:45:00,112.26,112.56,112.13,112.44,5831.0,107.2859,107.5726,107.1617,107.4579,5831.0
2023-06-14 09:50:00,112.54,112.69,112.33,112.65,10919.0,107.5535,107.6969,107.3528,107.6586,10919.0
2023-06-14 09:55:00,112.57,112.57,112.15,112.29,5753.0,107.5822,107.5822,107.1808,107.3146,5753.0
2023-06-14 10:00:00,112.36,112.41,112.23,112.29,11148.0,107.3815,107.4293,107.2572,107.3146,11148.0
2023-06-14 10:05:00,112.3,112.46,112.19,112.42,11442.0,107.3241,107.477,107.219,107.4388,11442.0
2023-06-14 10:10:00,112.41,112.45,112.19,112.42,15573.0,107.4293,107.4675,107.219,107.4388,15573.0
2023-06-14 10:15:00,112.38,112.56,112.32,112.45,15131.0,107.4006,107.5726,107.3432,107.4675,15131.0
2023-06-14 10:20:00,112.51,112.71,112.5,112.71,7003.0,107.5248,107.716,107.5153,107.716,7003.0
2023-06-14 10:25:00,112.78,113.02,112.64,112.97,28063.0,107.7829,108.0122,107.6491,107.9644,28063.0
2023-06-14 10:30:00,112.92,113.15,112.79,112.98,13696.0,107.9167,108.1365,107.7924,107.974,13696.0
2023-06-14 10:35:00,113.03,113.24,113.02,113.23,8979.0,108.0218,108.2225,108.0122,108.2129,8979.0
2023-06-14 10:40:00,113.23,113.35,113.0,113.08,9059.0,108.2129,108.3276,107.9931,108.0696,9059.0
2023-06-14 10:45:00,113.06,113.11,112.9,112.9,13771.0,108.0505,108.0982,107.8975,107.8975,13771.0
2023-06-14 10:50:00,112.89,112.91,112.77,112.82,5151.0,107.888,107.9071,107.7733,107.8211,5151.0
2023-06-14 10:55:00,112.83,113.33,112.82,113.28,9513.0,107.8306,108.3085,107.8211,108.2607,9513.0
2023-06-14 11:00:00,113.28,113.54,113.27,113.5,10564.0,108.2607,108.5092,108.2512,108.471,10564.0
2023-06-14 11:05:00,113.48,113.54,113.27,113.27,6762.0,108.4518,108.5092,108.2512,108.2512,6762.0
2023-06-14 11:10:00,113.31,113.61,113.31,113.45,12173.0,108.2894,108.5761,108.2894,108.4232,12173.0
2023-06-14 11:15:00,113.48,113.58,113.43,113.54,9863.0,108.4518,108.5474,108.4041,108.5092,9863.0
2023-06-14 11:20:00,113.54,113.67,113.54,113.64,15008.0,108.5092,108.6334,108.5092,108.6048,15008.0
2023-06-14 11:25:00,113.63,113.65,113.54,113.58,12128.0,108.5952,108.6143,108.5092,108.5474,12128.0
2023-06-14 11:30:00,113.59,113.65,113.43,113.52,9706.0,108.557,108.6143,108.4041,108.4901,9706.0
2023-06-14 11:35:00,113.52,113.66,113.49,113.53,9917.0,108.4901,108.6239,108.4614,108.4996,9917.0
2023-06-14 11:40:00,113.56,113.79,113.53,113.73,6789.0,108.5283,108.7481,108.4996,108.6908,6789.0
2023-06-14 11:45:00,113.72,113.79,113.57,113.68,8051.0,108.6812,108.7481,108.5379,108.643,8051.0
2023-06-14 11:50:00,113.69,113.72,113.59,113.69,6759.0,108.6525,108.6812,108.557,108.6525,6759.0
2023-06-14 11:55:00,113.68,113.72,113.56,113.63,12027.0,108.643,108.6812,108.5283,108.5952,12027.0
2023-06-14 12:00:00,113.65,113.65,113.4,113.4,9098.0,108.6143,108.6143,108.3754,108.3754,9098.0
2023-06-14 12:05:00,113.42,113.42,113.29,113.29,6505.0,108.3945,108.3945,108.2703,108.2703,6505.0
2023-06-14 12:10:00,113.22,113.36,113.2,113.36,6766.0,108.2034,108.3372,108.1843,108.3372,6766.0
2023-06-14 12:15:00,113.34,113.54,113.33,113.5,3589.0,108.318,108.5092,108.3085,108.471,3589.0
2023-06-14 12:20:00,113.51,113.56,113.41,113.44,7234.0,108.4805,108.5283,108.3849,108.4136,7234.0
2023-06-14 12:25:00,113.44,113.46,113.29,113.41,7989.0,108.4136,108.4327,108.2703,108.3849,7989.0
2023-06-14 12:30:00,113.41,113.42,113.15,113.2,8642.0,108.3849,108.3945,108.1365,108.1843,8642.0
2023-06-14 12:35:00,113.2,113.23,113.14,113.15,5568.0,108.1843,108.2129,108.1269,108.1365,5568.0
2023-06-14 12:40:00,113.18,113.36,113.17,113.35,7188.0,108.1651,108.3372,108.1556,108.3276,7188.0
2023-06-14 12:45:00,113.36,113.38,113.3,113.36,6931.0,108.3372,108.3563,108.2798,108.3372,6931.0
2023-06-14 12:50:00,113.34,113.35,113.29,113.31,3878.0,108.318,108.3276,108.2703,108.2894,3878.0
2023-06-14 12:55:00,113.32,113.32,113.21,113.22,7790.0,108.2989,108.2989,108.1938,108.2034,7790.0
2023-06-14 13:00:00,113.21,113.25,113.18,113.23,3084.0,108.1938,108.232,108.1651,108.2129,3084.0
2023-06-14 13:05:00,113.23,113.3,113.19,113.24,6590.0,108.2129,108.2798,108.1747,108.2225,6590.0
2023-06-14 13:10:00,113.21,113.22,113.04,113.04,4161.0,108.1938,108.2034,108.0313,108.0313,4161.0
2023-06-14 13:15:00,113.0,113.04,112.98,113.04,4714.0,107.9931,108.0313,107.974,108.0313,4714.0
2023-06-14 13:20:00,113.02,113.13,113.02,113.12,4359.0,108.0122,108.1174,108.0122,108.1078,4359.0
2023-06-14 13:25:00,113.1,113.1,112.99,113.02,8995.0,108.0887,108.0887,107.9836,108.0122,8995.0
2023-06-14 13:30:00,113.0,113.03,112.94,113.03,10272.0,107.9931,108.0218,107.9358,108.0218,10272.0
2023-06-14 13:35:00,113.0,113.14,112.98,113.06,36502.0,107.9931,108.1269,107.974,108.0505,36502.0
2023-06-14 13:40:00,113.06,113.17,113.03,113.08,11969.0,108.0505,108.1556,108.0218,108.0696,11969.0
2023-06-14 13:45:00,113.08,113.08,113.01,113.05,5830.0,108.0696,108.0696,108.0027,108.0409,5830.0
2023-06-14 13:50:00,113.1,113.14,113.01,113.04,7724.0,108.0887,108.1269,108.0027,108.0313,7724.0
2023-06-14 13:55:00,113.05,113.13,112.96,113.13,17603.0,108.0409,108.1174,107.9549,108.1174,17603.0
2023-06-14 14:00:00,113.14,113.14,112.49,112.61,27316.0,108.1269,108.1269,107.5057,107.6204,27316.0
2023-06-14 14:05:00,112.5,112.5,112.07,112.27,10070.0,107.5153,107.5153,107.1043,107.2955,10070.0
2023-06-14 14:10:00,112.3,112.44,111.72,111.86,37492.0,107.3241,107.4579,106.7698,106.9036,37492.0
2023-06-14 14:15:00,111.82,111.97,111.73,111.81,8656.0,106.8654,107.0088,106.7794,106.8558,8656.0
2023-06-14 14:20:00,111.81,112.03,111.64,111.64,7668.0,106.8558,107.0661,106.6934,106.6934,7668.0
2023-06-14 14:25:00,111.64,111.77,111.59,111.64,7753.0,106.6934,106.8176,106.6456,106.6934,7753.0
2023-06-14 14:30:00,111.61,111.85,111.5,111.65,11006.0,106.6647,106.8941,106.5596,106.7029,11006.0
2023-06-14 14:35:00,111.69,111.87,111.45,111.47,11770.0,106.7412,106.9132,106.5118,106.5309,11770.0
2023-06-14 14:40:00,111.53,111.71,111.45,111.55,9397.0,106.5882,106.7603,106.5118,106.6074,9397.0
2023-06-14 14:45:00,111.62,111.68,111.53,111.62,9561.0,106.6743,106.7316,106.5882,106.6743,9561.0
2023-06-14 14:50:00,111.58,111.7,111.44,111.68,17900.0,106.636,106.7507,106.5022,106.7316,17900.0
2023-06-14 14:55:00,111.7,111.93,111.68,111.81,16844.0,106.7507,106.9705,106.7316,106.8558,16844.0
2023-06-14 15:00:00,111.81,112.23,111.8,112.23,12873.0,106.8558,107.2572,106.8463,107.2572,12873.0
2023-06-14 15:05:00,112.22,112.47,112.19,112.31,12837.0,107.2477,107.4866,107.219,107.3337,12837.0
2023-06-14 15:10:00,112.31,112.4,112.09,112.09,15413.0,107.3337,107.4197,107.1234,107.1234,15413.0
2023-06-14 15:15:00,112.05,112.06,111.81,111.97,12085.0,107.0852,107.0948,106.8558,107.0088,12085.0
2023-06-14 15:20:00,111.96,112.29,111.91,112.23,16414.0,106.9992,107.3146,106.9514,107.2572,16414.0
2023-06-14 15:25:00,112.24,112.32,111.98,111.98,17074.0,107.2668,107.3432,107.0183,107.0183,17074.0
2023-06-14 15:30:00,111.98,112.05,111.88,111.96,27626.0,107.0183,107.0852,106.9227,106.9992,27626.0
2023-06-14 15:35:00,111.97,112.03,111.89,111.94,31087.0,107.0088,107.0661,106.9323,106.9801,31087.0
2023-06-14 15:40:00,111.96,111.99,111.54,111.54,23966.0,106.9992,107.0279,106.5978,106.5978,23966.0
2023-06-14 15:45:00,111.57,111.59,111.36,111.57,39931.0,106.6265,106.6456,106.4258,106.6265,39931.0
2023-06-14 15:50:00,111.58,111.63,111.33,111.49,54885.0,106.636,106.6838,106.3971,106.55,54885.0
2023-06-14 15:55:00,111.47,111.49,111.31,111.48,101152.0,106.5309,106.55,106.378,106.5405,101152.0
2023-06-15 09:30:00,110.53,110.86,109.89,110.76,41977.0,105.6326,105.9479,105.0209,105.8524,41977.0
2023-06-15 09:35:00,110.89,111.33,110.72,110.97,27593.0,105.9766,106.3971,105.8141,106.0531,27593.0
2023-06-15 09:40:00,110.98,111.06,110.61,110.75,19758.0,106.0626,106.1391,105.709,105.8428,19758.0
2023-06-15 09:45:00,110.73,111.18,110.56,111.06,10869.0,105.8237,106.2538,105.6612,106.1391,10869.0
2023-06-15 09:50:00,111.07,111.72,110.96,111.6,17457.0,106.1486,106.7698,106.0435,106.6551,17457.0
2023-06-15 09:55:00,111.63,111.89,111.57,111.7,22230.0,106.6838,106.9323,106.6265,106.7507,22230.0
2023-06-15 10:00:00,111.76,111.78,111.29,111.45,16346.0,106.8081,106.8272,106.3589,106.5118,16346.0
2023-06-15 10:05:00,111.45,111.45,110.89,111.02,15141.0,106.5118,106.5118,105.9766,106.1008,15141.0
2023-06-15 10:10:00,111.07,111.12,110.82,111.03,5544.0,106.1486,106.1964,105.9097,106.1104,5544.0
2023-06-15 10:15:00,111.03,111.03,110.5,110.65,5242.0,106.1104,106.1104,105.6039,105.7472,5242.0
2023-06-15 10:20:00,110.63,110.71,110.38,110.38,4304.0,105.7281,105.8046,105.4892,105.4892,4304.0
2023-06-15 10:25:00,110.36,110.49,110.28,110.28,5310.0,105.4701,105.5943,105.3936,105.3936,5310.0
2023-06-15 10:30:00,110.27,110.47,110.25,110.39,9468.0,105.3841,105.5752,105.365,105.4988,9468.0
2023-06-15 10:35:00,110.35,110.42,110.01,110.08,13936.0,105.4605,105.5274,105.1356,105.2025,13936.0
2023-06-15 10:40:00,110.12,110.3,110.03,110.3,7493.0,105.2407,105.4127,105.1547,105.4127,7493.0
2023-06-15 10:45:00,110.32,110.36,110.21,110.29,8179.0,105.4319,105.4701,105.3267,105.4032,8179.0
2023-06-15 10:50:00,110.26,110.26,110.05,110.1,6151.0,105.3745,105.3745,105.1738,105.2216,6151.0
2023-06-15 10:55:00,110.1,110.27,110.1,110.26,11169.0,105.2216,105.3841,105.2216,105.3745,11169.0
2023-06-15 11:00:00,110.26,110.31,110.09,110.17,12265.0,105.3745,105.4223,105.2121,105.2885,12265.0
2023-06-15 11:05:00,110.17,110.32,110.17,110.29,9986.0,105.2885,105.4319,105.2885,105.4032,9986.0
2023-06-15 11:10:00,110.28,110.44,110.23,110.32,8483.0,105.3936,105.5465,105.3459,105.4319,8483.0
2023-06-15 11:15:00,110.36,110.57,110.35,110.51,12354.0,105.4701,105.6708,105.4605,105.6134,12354.0
2023-06-15 11:20:00,110.58,110.72,110.55,110.65,6256.0,105.6803,105.8141,105.6517,105.7472,6256.0
2023-06-15 11:25:00,110.68,110.82,110.64,110.81,5419.0,105.7759,105.9097,105.7377,105.9002,5419.0
2023-06-15 11:30:00,110.84,110.93,110.65,110.67,12521.0,105.9288,106.0148,105.7472,105.7664,12521.0
2023-06-15 11:35:00,110.65,110.67,110.47,110.59,20513.0,105.7472,105.7664,105.5752,105.6899,20513.0
2023-06-15 11:40:00,110.59,110.78,110.53,110.72,22800.0,105.6899,105.8715,105.6326,105.8141,22800.0
2023-06-15 11:45:00,110.68,110.7,110.35,110.46,9781.0,105.7759,105.795,105.4605,105.5657,9781.0
2023-06-15 11:50:00,110.43,110.69,110.4,110.67,11564.0,105.537,105.7855,105.5083,105.7664,11564.0
2023-06-15 11:55:00,110.63,110.65,110.44,110.54,10651.0,105.7281,105.7472,105.5465,105.6421,10651.0
2023-06-15 12:00:00,110.53,110.53,110.37,110.44,24505.0,105.6326,105.6326,105.4796,105.5465,24505.0
2023-06-15 12:05:00,110.45,110.68,110.37,110.68,26956.0,105.5561,105.7759,105.4796,105.7759,26956.0
2023-06-15 12:10:00,110.69,110.72,110.59,110.72,7972.0,105.7855,105.8141,105.6899,105.8141,7972.0
2023-06-15 12:15:00,110.7,110.92,110.63,110.92,11924.0,105.795,106.0053,105.7281,106.0053,11924.0
2023-06-15 12:20:00,110.94,111.09,110.92,111.02,8557.0,106.0244,106.1677,106.0053,106.1008,8557.0
2023-06-15 12:25:00,111.02,111.12,111.0,111.09,13870.0,106.1008,106.1964,106.0817,106.1677,13870.0
2023-06-15 12:30:00,111.09,111.16,110.92,110.94,13372.0,106.1677,106.2346,106.0053,106.0244,13372.0
2023-06-15 12:35:00,110.97,111.02,110.76,110.76,10468.0,106.0531,106.1008,105.8524,105.8524,10468.0
2023-06-15 12:40:00,110.78,110.82,110.67,110.77,9381.0,105.8715,105.9097,105.7664,105.8619,9381.0
2023-06-15 12:45:00,110.76,110.78,110.66,110.78,6558.0,105.8524,105.8715,105.7568,105.8715,6558.0
2023-06-15 12:50:00,110.76,110.82,110.56,110.59,17305.0,105.8524,105.9097,105.6612,105.6899,17305.0
2023-06-15 12:55:00,110.59,110.64,110.43,110.49,16469.0,105.6899,105.7377,105.537,105.5943,16469.0
2023-06-15 13:00:00,110.51,110.51,110.31,110.31,6195.0,105.6134,105.6134,105.4223,105.4223,6195.0
2023-06-15 13:05:00,110.39,110.39,110.12,110.12,5535.0,105.4988,105.4988,105.2407,105.2407,5535.0
2023-06-15 13:10:00,110.09,110.12,109.79,109.79,15918.0,105.2121,105.2407,104.9253,104.9253,15918.0
2023-06-15 13:15:00,109.79,109.84,109.68,109.75,44839.0,104.9253,104.9731,104.8202,104.8871,44839.0
2023-06-15 13:20:00,109.78,109.9,109.58,109.6,17621.0,104.9158,105.0305,104.7247,104.7438,17621.0
2023-06-15 13:25:00,109.61,109.86,109.57,109.73,10815.0,104.7533,104.9922,104.7151,104.868,10815.0
2023-06-15 13:30:00,109.73,109.93,109.69,109.84,24186.0,104.868,105.0591,104.8298,104.9731,24186.0
2023-06-15 13:35:00,109.82,110.1,109.8,110.09,10244.0,104.954,105.2216,104.9349,105.2121,10244.0
2023-06-15 13:40:00,110.09,110.11,110.03,110.07,8826.0,105.2121,105.2312,105.1547,105.1929,8826.0
2023-06-15 13:45:00,110.09,110.38,110.06,110.23,14242.0,105.2121,105.4892,105.1834,105.3459,14242.0
2023-06-15 13:50:00,110.2,110.39,110.19,110.34,10333.0,105.3172,105.4988,105.3076,105.451,10333.0
2023-06-15 13:55:00,110.37,110.5,110.36,110.39,7618.0,105.4796,105.6039,105.4701,105.4988,7618.0
2023-06-15 14:00:00,110.39,110.42,110.31,110.31,4349.0,105.4988,105.5274,105.4223,105.4223,4349.0
2023-06-15 14:05:00,110.31,110.36,110.25,110.28,8296.0,105.4223,105.4701,105.365,105.3936,8296.0
2023-06-15 14:10:00,110.3,110.57,110.27,110.5,8445.0,105.4127,105.6708,105.3841,105.6039,8445.0
2023-06-15 14:15:00,110.52,110.56,110.4,110.43,6853.0,105.623,105.6612,105.5083,105.537,6853.0
2023-06-15 14:20:00,110.44,110.46,110.35,110.39,8875.0,105.5465,105.5657,105.4605,105.4988,8875.0
2023-06-15 14:25:00,110.41,110.42,110.2,110.29,27137.0,105.5179,105.5274,105.3172,105.4032,27137.0
2023-06-15 14:30:00,110.3,110.37,110.16,110.21,22479.0,105.4127,105.4796,105.279,105.3267,22479.0
2023-06-15 14:35:00,110.23,110.43,110.23,110.3,21300.0,105.3459,105.537,105.3459,105.4127,21300.0
2023-06-15 14:40:00,110.33,110.45,110.32,110.45,20089.0,105.4414,105.5561,105.4319,105.5561,20089.0
2023-06-15 14:45:00,110.44,110.68,110.4,110.64,48584.0,105.5465,105.7759,105.5083,105.7377,48584.0
2023-06-15 14:50:00,110.63,110.65,110.5,110.6,42306.0,105.7281,105.7472,105.6039,105.6995,42306.0
2023-06-15 14:55:00,110.62,111.02,110.59,110.9,33598.0,105.7186,106.1008,105.6899,105.9862,33598.0
2023-06-15 15:00:00,110.92,110.94,110.52,110.58,25560.0,106.0053,106.0244,105.623,105.6803,25560.0
2023-06-15 15:05:00,110.57,110.62,110.47,110.48,12124.0,105.6708,105.7186,105.5752,105.5848,12124.0
2023-06-15 15:10:00,110.48,110.53,110.33,110.49,18734.0,105.5848,105.6326,105.4414,105.5943,18734.0
2023-06-15 15:15:00,110.51,110.6,110.44,110.44,14270.0,105.6134,105.6995,105.5465,105.5465,14270.0
2023-06-15 15:20:00,110.41,110.51,110.33,110.46,7950.0,105.5179,105.6134,105.4414,105.5657,7950.0
2023-06-15 15:25:00,110.44,110.45,110.2,110.3,14203.0,105.5465,105.5561,105.3172,105.4127,14203.0
2023-06-15 15:30:00,110.28,110.59,110.23,110.41,23400.0,105.3936,105.6899,105.3459,105.5179,23400.0
2023-06-15 15:35:00,110.37,110.4,110.05,110.05,18652.0,105.4796,105.5083,105.1738,105.1738,18652.0
2023-06-15 15:40:00,110.08,110.19,110.05,110.19,21982.0,105.2025,105.3076,105.1738,105.3076,21982.0
2023-06-15 15:45:00,110.19,110.38,110.17,110.38,37611.0,105.3076,105.4892,105.2885,105.4892,37611.0
2023-06-15 15:50:00,110.41,110.59,110.32,110.33,52431.0,105.5179,105.6899,105.4319,105.4414,52431.0
2023-06-15 15:55:00,110.32,110.57,110.25,110.56,235984.0,105.4319,105.6708,105.365,105.6612,235984.0
2023-06-16 09:30:00,111.0,111.24,110.2,110.67,276765.0,106.0817,106.3111,105.3172,105.7664,276765.0
2023-06-16 09:35:00,110.8,111.08,110.33,110.52,14516.0,105.8906,106.1582,105.4414,105.623,14516.0
2023-06-16 09:40:00,110.58,110.87,110.32,110.39,13140.0,105.6803,105.9575,105.4319,105.4988,13140.0
2023-06-16 09:45:00,110.49,110.83,110.32,110.83,9784.0,105.5943,105.9193,105.4319,105.9193,9784.0
2023-06-16 09:50:00,110.78,111.1,110.68,110.78,9455.0,105.8715,106.1773,105.7759,105.8715,9455.0
2023-06-16 09:55:00,110.79,111.21,110.78,111.06,10106.0,105.881,106.2824,105.8715,106.1391,10106.0
2023-06-16 10:00:00,111.12,111.44,110.98,111.44,8815.0,106.1964,106.5022,106.0626,106.5022,8815.0
2023-06-16 10:05:00,111.52,111.65,111.51,111.61,7705.0,106.5787,106.7029,106.5691,106.6647,7705.0
2023-06-16 10:10:00,111.61,111.61,111.21,111.27,8917.0,106.6647,106.6647,106.2824,106.3398,8917.0
2023-06-16 10:15:00,111.26,111.34,111.14,111.19,8201.0,106.3302,106.4067,106.2155,106.2633,8201.0
2023-06-16 10:20:00,111.16,111.31,111.0,111.02,10706.0,106.2346,106.378,106.0817,106.1008,10706.0
2023-06-16 10:25:00,111.01,111.04,110.83,111.0,8914.0,106.0913,106.12,105.9193,106.0817,8914.0
2023-06-16 10:30:00,110.93,111.14,110.85,110.96,8094.0,106.0148,106.2155,105.9384,106.0435,8094.0
2023-06-16 10:35:00,110.96,110.96,110.52,110.58,8445.0,106.0435,106.0435,105.623,105.6803,8445.0
2023-06-16 10:40:00,110.54,110.56,110.23,110.23,10327.0,105.6421,105.6612,105.3459,105.3459,10327.0
2023-06-16 10:45:00,110.23,110.38,110.22,110.24,7752.0,105.3459,105.4892,105.3363,105.3554,7752.0
2023-06-16 10:50:00,110.2,110.31,110.15,110.23,13050.0,105.3172,105.4223,105.2694,105.3459,13050.0
2023-06-16 10:55:00,110.23,110.32,110.12,110.12,6187.0,105.3459,105.4319,105.2407,105.2407,6187.0
2023-06-16 11:00:00,110.08,110.15,109.95,110.07,12405.0,105.2025,105.2694,105.0783,105.1929,12405.0
2023-06-16 11:05:00,110.06,110.28,110.01,110.25,16490.0,105.1834,105.3936,105.1356,105.365,16490.0
2023-06-16 11:10:00,110.24,110.43,110.18,110.41,8273.0,105.3554,105.537,105.2981,105.5179,8273.0
2023-06-16 11:15:00,110.37,110.41,110.29,110.32,7660.0,105.4796,105.5179,105.4032,105.4319,7660.0
2023-06-16 11:20:00,110.35,110.53,110.35,110.48,14116.0,105.4605,105.6326,105.4605,105.5848,14116.0
2023-06-16 11:25:00,110.5,110.53,110.39,110.5,10238.0,105.6039,105.6326,105.4988,105.6039,10238.0
2023-06-16 11:30:00,110.52,110.56,110.4,110.45,8459.0,105.623,105.6612,105.5083,105.5561,8459.0
2023-06-16 11:35:00,110.47,110.47,110.25,110.25,8278.0,105.5752,105.5752,105.365,105.365,8278.0
2023-06-16 11:40:00,110.3,110.36,110.23,110.35,9157.0,105.4127,105.4701,105.3459,105.4605,9157.0
2023-06-16 11:45:00,110.35,110.43,110.33,110.33,6290.0,105.4605,105.537,105.4414,105.4414,6290.0
2023-06-16 11:50:00,110.37,110.37,110.29,110.35,5157.0,105.4796,105.4796,105.4032,105.4605,5157.0
2023-06-16 11:55:00,110.37,110.44,110.35,110.37,7024.0,105.4796,105.5465,105.4605,105.4796,7024.0
2023-06-16 12:00:00,110.4,110.59,110.4,110.55,8504.0,105.5083,105.6899,105.5083,105.6517,8504.0
2023-06-16 12:05:00,110.57,110.65,110.46,110.49,9664.0,105.6708,105.7472,105.5657,105.5943,9664.0
2023-06-16 12:10:00,110.47,110.54,110.42,110.5,8570.0,105.5752,105.6421,105.5274,105.6039,8570.0
2023-06-16 12:15:00,110.52,110.59,110.49,110.57,6141.0,105.623,105.6899,105.5943,105.6708,6141.0
2023-06-16 12:20:00,110.59,110.72,110.57,110.64,7857.0,105.6899,105.8141,105.6708,105.7377,7857.0
2023-06-16 12:25:00,110.64,110.69,110.56,110.65,7910.0,105.7377,105.7855,105.6612,105.7472,7910.0
2023-06-16 12:30:00,110.64,110.86,110.64,110.86,3981.0,105.7377,105.9479,105.7377,105.9479,3981.0
2023-06-16 12:35:00,110.89,110.91,110.82,110.86,7171.0,105.9766,105.9957,105.9097,105.9479,7171.0
2023-06-16 12:40:00,110.86,110.88,110.7,110.7,9127.0,105.9479,105.967,105.795,105.795,9127.0
2023-06-16 12:45:00,110.68,110.68,110.57,110.64,9375.0,105.7759,105.7759,105.6708,105.7377,9375.0
2023-06-16 12:50:00,110.64,110.86,110.63,110.8,8070.0,105.7377,105.9479,105.7281,105.8906,8070.0
2023-06-16 12:55:00,110.8,110.93,110.77,110.89,4675.0,105.8906,106.0148,105.8619,105.9766,4675.0
2023-06-16 13:00:00,110.88,110.92,110.81,110.92,3756.0,105.967,106.0053,105.9002,106.0053,3756.0
2023-06-16 13:05:00,110.94,110.98,110.76,110.87,6515.0,106.0244,106.0626,105.8524,105.9575,6515.0
2023-06-16 13:10:00,110.88,110.88,110.73,110.76,5681.0,105.967,105.967,105.8237,105.8524,5681.0
2023-06-16 13:15:00,110.77,110.81,110.75,110.78,8351.0,105.8619,105.9002,105.8428,105.8715,8351.0
2023-06-16 13:20:00,110.8,110.84,110.74,110.81,8306.0,105.8906,105.9288,105.8333,105.9002,8306.0
2023-06-16 13:25:00,110.79,110.79,110.65,110.65,7532.0,105.881,105.881,105.7472,105.7472,7532.0
2023-06-16 13:30:00,110.64,110.64,110.51,110.57,10584.0,105.7377,105.7377,105.6134,105.6708,10584.0
2023-06-16 13:35:00,110.57,110.57,110.41,110.47,9593.0,105.6708,105.6708,105.5179,105.5752,9593.0
2023-06-16 13:40:00,110.45,110.58,110.41,110.56,11058.0,105.5561,105.6803,105.5179,105.6612,11058.0
2023-06-16 13:45:00,110.56,110.61,110.49,110.49,8716.0,105.6612,105.709,105.5943,105.5943,8716.0
2023-06-16 13:50:00,110.5,110.61,110.49,110.61,7226.0,105.6039,105.709,105.5943,105.709,7226.0
2023-06-16 13:55:00,110.62,110.67,110.6,110.63,6084.0,105.7186,105.7664,105.6995,105.7281,6084.0
2023-06-16 14:00:00,110.63,110.63,110.52,110.52,14888.0,105.7281,105.7281,105.623,105.623,14888.0
2023-06-16 14:05:00,110.52,110.74,110.52,110.7,10210.0,105.623,105.8333,105.623,105.795,10210.0
2023-06-16 14:10:00,110.7,110.74,110.61,110.63,8879.0,105.795,105.8333,105.709,105.7281,8879.0
2023-06-16 14:15:00,110.63,110.69,110.6,110.63,6996.0,105.7281,105.7855,105.6995,105.7281,6996.0
2023-06-16 14:20:00,110.63,110.66,110.47,110.48,6970.0,105.7281,105.7568,105.5752,105.5848,6970.0
2023-06-16 14:25:00,110.46,110.51,110.4,110.5,7053.0,105.5657,105.6134,105.5083,105.6039,7053.0
2023-06-16 14:30:00,110.51,110.51,110.34,110.34,7388.0,105.6134,105.6134,105.451,105.451,7388.0
2023-06-16 14:35:00,110.32,110.66,110.31,110.6,9474.0,105.4319,105.7568,105.4223,105.6995,9474.0
2023-06-16 14:40:00,110.61,110.61,110.46,110.46,7887.0,105.709,105.709,105.5657,105.5657,7887.0
2023-06-16 14:45:00,110.47,110.52,110.43,110.52,6762.0,105.5752,105.623,105.537,105.623,6762.0
2023-06-16 14:50:00,110.53,110.57,110.45,110.48,7790.0,105.6326,105.6708,105.5561,105.5848,7790.0
2023-06-16 14:55:00,110.48,110.51,110.42,110.48,7987.0,105.5848,105.6134,105.5274,105.5848,7987.0
2023-06-16 15:00:00,110.49,110.5,110.4,110.48,7458.0,105.5943,105.6039,105.5083,105.5848,7458.0
2023-06-16 15:05:00,110.46,110.52,110.4,110.45,27463.0,105.5657,105.623,105.5083,105.5561,27463.0
2023-06-16 15:10:00,110.47,110.47,110.34,110.37,8791.0,105.5752,105.5752,105.451,105.4796,8791.0
2023-06-16 15:15:00,110.38,110.45,110.31,110.41,14280.0,105.4892,105.5561,105.4223,105.5179,14280.0
2023-06-16 15:20:00,110.46,110.59,110.46,110.56,11198.0,105.5657,105.6899,105.5657,105.6612,11198.0
2023-06-16 15:25:00,110.57,110.6,110.42,110.46,18833.0,105.6708,105.6995,105.5274,105.5657,18833.0
2023-06-16 15:30:00,110.45,110.71,110.45,110.7,19698.0,105.5561,105.8046,105.5561,105.795,19698.0
2023-06-16 15:35:00,110.72,110.87,110.68,110.86,24294.0,105.8141,105.9575,105.7759,105.9479,24294.0
2023-06-16 15:40:00,110.84,110.92,110.76,110.87,30003.0,105.9288,106.0053,105.8524,105.9575,30003.0
2023-06-16 15:45:00,110.87,111.3,110.87,111.3,59751.0,105.9575,106.3684,105.9575,106.3684,59751.0
2023-06-16 15:50:00,111.36,111.56,111.0,111.23,97133.0,106.4258,106.6169,106.0817,106.3015,97133.0
2023-06-16 15:55:00,111.24,111.27,111.07,111.18,184085.0,106.3111,106.3398,106.1486,106.2538,184085.0
2023-06-20 09:30:00,109.86,110.22,108.69,109.11,72425.0,104.9922,105.3363,103.8741,104.2755,72425.0
2023-06-20 09:35:00,109.2,109.28,108.78,108.9,45031.0,104.3615,104.4379,103.9601,104.0748,45031.0
2023-06-20 09:40:00,108.92,109.24,108.07,109.22,37343.0,104.0939,104.3997,103.2816,104.3806,37343.0
2023-06-20 09:45:00,109.23,109.23,108.72,109.08,14794.0,104.3902,104.3902,103.9028,104.2468,14794.0
2023-06-20 09:50:00,109.08,109.15,108.74,108.83,14271.0,104.2468,104.3137,103.9219,104.0079,14271.0
2023-06-20 09:55:00,108.9,109.15,108.82,109.1,17562.0,104.0748,104.3137,103.9983,104.2659,17562.0
2023-06-20 10:00:00,108.99,109.32,108.83,109.21,12983.0,104.1608,104.4762,104.0079,104.371,12983.0
2023-06-20 10:05:00,109.25,109.5,109.02,109.06,17125.0,104.4093,104.6482,104.1895,104.2277,17125.0
2023-06-20 10:10:00,109.02,109.33,108.75,108.84,13414.0,104.1895,104.4857,103.9314,104.0174,13414.0
2023-06-20 10:15:00,108.84,109.0,108.69,108.69,21385.0,104.0174,104.1703,103.8741,103.8741,21385.0
2023-06-20 10:20:00,108.72,108.83,108.56,108.64,11777.0,103.9028,104.0079,103.7498,103.8263,11777.0
2023-06-20 10:25:00,108.64,108.95,108.51,108.88,15873.0,103.8263,104.1226,103.7021,104.0557,15873.0
2023-06-20 10:30:00,108.94,109.25,108.88,109.13,14863.0,104.113,104.4093,104.0557,104.2946,14863.0
2023-06-20 10:35:00,109.08,109.08,108.74,108.83,50580.0,104.2468,104.2468,103.9219,104.0079,50580.0
2023-06-20 10:40:00,108.84,109.11,108.74,108.91,21655.0,104.0174,104.2755,103.9219,104.0843,21655.0
2023-06-20 10:45:00,108.95,109.01,108.81,108.97,17224.0,104.1226,104.1799,103.9888,104.1417,17224.0
2023-06-20 10:50:00,108.94,109.2,108.86,109.16,12701.0,104.113,104.3615,104.0366,104.3233,12701.0
2023-06-20 10:55:00,109.17,109.23,109.01,109.01,63552.0,104.3328,104.3902,104.1799,104.1799,63552.0
2023-06-20 11:00:00,109.01,109.17,108.94,108.94,20825.0,104.1799,104.3328,104.113,104.113,20825.0
2023-06-20 11:05:00,108.94,109.01,108.83,108.92,10411.0,104.113,104.1799,104.0079,104.0939,10411.0
2023-06-20 11:10:00,108.89,108.94,108.79,108.91,9935.0,104.0652,104.113,103.9697,104.0843,9935.0
2023-06-20 11:15:00,108.94,108.99,108.91,108.98,9948.0,104.113,104.1608,104.0843,104.1512,9948.0
2023-06-20 11:20:00,108.98,109.12,108.94,109.07,10559.0,104.1512,104.285,104.113,104.2372,10559.0
2023-06-20 11:25:00,109.03,109.31,109.03,109.13,8458.0,104.199,104.4666,104.199,104.2946,8458.0
2023-06-20 11:30:00,109.13,109.29,109.12,109.19,11631.0,104.2946,104.4475,104.285,104.3519,11631.0
2023-06-20 11:35:00,109.2,109.36,109.18,109.36,8108.0,104.3615,104.5144,104.3424,104.5144,8108.0
2023-06-20 11:40:00,109.36,109.39,109.14,109.15,7141.0,104.5144,104.5431,104.3041,104.3137,7141.0
2023-06-20 11:45:00,109.18,109.3,109.14,109.29,10025.0,104.3424,104.4571,104.3041,104.4475,10025.0
2023-06-20 11:50:00,109.26,109.33,109.21,109.33,11535.0,104.4188,104.4857,104.371,104.4857,11535.0
2023-06-20 11:55:00,109.34,109.42,109.24,109.24,13338.0,104.4953,104.5717,104.3997,104.3997,13338.0
2023-06-20 12:00:00,109.26,109.34,109.22,109.23,24133.0,104.4188,104.4953,104.3806,104.3902,24133.0
2023-06-20 12:05:00,109.21,109.24,109.07,109.1,7585.0,104.371,104.3997,104.2372,104.2659,7585.0
2023-06-20 12:10:00,109.11,109.13,109.01,109.06,9952.0,104.2755,104.2946,104.1799,104.2277,9952.0
2023-06-20 12:15:00,109.04,109.11,108.99,109.09,12201.0,104.2086,104.2755,104.1608,104.2564,12201.0
2023-06-20 12:20:00,109.08,109.41,109.07,109.41,10107.0,104.2468,104.5622,104.2372,104.5622,10107.0
2023-06-20 12:25:00,109.42,109.49,109.33,109.38,13713.0,104.5717,104.6386,104.4857,104.5335,13713.0
2023-06-20 12:30:00,109.35,109.4,109.28,109.36,7113.0,104.5048,104.5526,104.4379,104.5144,7113.0
2023-06-20 12:35:00,109.39,109.55,109.37,109.52,23004.0,104.5431,104.696,104.524,104.6673,23004.0
2023-06-20 12:40:00,109.54,109.83,109.54,109.77,7232.0,104.6864,104.9636,104.6864,104.9062,7232.0
2023-06-20 12:45:00,109.68,109.71,109.61,109.66,7875.0,104.8202,104.8489,104.7533,104.8011,7875.0
2023-06-20 12:50:00,109.66,109.73,109.63,109.68,4632.0,104.8011,104.868,104.7724,104.8202,4632.0
2023-06-20 12:55:00,109.64,109.76,109.64,109.72,8241.0,104.782,104.8967,104.782,104.8584,8241.0
2023-06-20 13:00:00,109.66,109.76,109.64,109.67,6232.0,104.8011,104.8967,104.782,104.8107,6232.0
2023-06-20 13:05:00,109.69,109.69,109.3,109.3,12313.0,104.8298,104.8298,104.4571,104.4571,12313.0
2023-06-20 13:10:00,109.3,109.39,109.26,109.34,16968.0,104.4571,104.5431,104.4188,104.4953,16968.0
2023-06-20 13:15:00,109.32,109.48,109.31,109.46,9165.0,104.4762,104.6291,104.4666,104.61,9165.0
2023-06-20 13:20:00,109.46,109.6,109.45,109.59,8135.0,104.61,104.7438,104.6004,104.7342,8135.0
2023-06-20 13:25:00,109.6,109.62,109.48,109.48,10452.0,104.7438,104.7629,104.6291,104.6291,10452.0
2023-06-20 13:30:00,109.5,109.54,109.32,109.4,14134.0,104.6482,104.6864,104.4762,104.5526,14134.0
2023-06-20 13:35:00,109.4,109.41,109.26,109.27,13136.0,104.5526,104.5622,104.4188,104.4284,13136.0
2023-06-20 13:40:00,109.24,109.38,109.19,109.27,19023.0,104.3997,104.5335,104.3519,104.4284,19023.0
2023-06-20 13:45:00,109.27,109.37,109.21,109.37,10831.0,104.4284,104.524,104.371,104.524,10831.0
2023-06-20 13:50:00,109.38,109.49,109.31,109.4,15201.0,104.5335,104.6386,104.4666,104.5526,15201.0
2023-06-20 13:55:00,109.4,109.41,109.24,109.25,6971.0,104.5526,104.5622,104.3997,104.4093,6971.0
2023-06-20 14:00:00,109.24,109.38,109.22,109.34,12244.0,104.3997,104.5335,104.3806,104.4953,12244.0
2023-06-20 14:05:00,109.34,109.37,109.24,109.26,15547.0,104.4953,104.524,104.3997,104.4188,15547.0
2023-06-20 14:10:00,109.24,109.32,109.22,109.26,12476.0,104.3997,104.4762,104.3806,104.4188,12476.0
2023-06-20 14:15:00,109.27,109.34,109.2,109.27,12652.0,104.4284,104.4953,104.3615,104.4284,12652.0
2023-06-20 14:20:00,109.26,109.38,109.26,109.34,14889.0,104.4188,104.5335,104.4188,104.4953,14889.0
2023-06-20 14:25:00,109.35,109.41,109.27,109.32,11635.0,104.5048,104.5622,104.4284,104.4762,11635.0
2023-06-20 14:30:00,109.32,109.33,109.21,109.25,13578.0,104.4762,104.4857,104.371,104.4093,13578.0
2023-06-20 14:35:00,109.23,109.24,109.13,109.19,11714.0,104.3902,104.3997,104.2946,104.3519,11714.0
2023-06-20 14:40:00,109.19,109.24,108.95,109.01,13947.0,104.3519,104.3997,104.1226,104.1799,13947.0
2023-06-20 14:45:00,108.99,109.11,108.98,109.1,15723.0,104.1608,104.2755,104.1512,104.2659,15723.0
2023-06-20 14:50:00,109.1,109.21,109.05,109.2,12386.0,104.2659,104.371,104.2181,104.3615,12386.0
2023-06-20 14:55:00,109.18,109.22,109.02,109.13,15318.0,104.3424,104.3806,104.1895,104.2946,15318.0
2023-06-20 15:00:00,109.15,109.24,109.1,109.1,12415.0,104.3137,104.3997,104.2659,104.2659,12415.0
2023-06-20 15:05:00,109.11,109.13,109.04,109.09,13891.0,104.2755,104.2946,104.2086,104.2564,13891.0
2023-06-20 15:10:00,109.09,109.28,109.07,109.26,17836.0,104.2564,104.4379,104.2372,104.4188,17836.0
2023-06-20 15:15:00,109.23,109.24,109.07,109.12,16750.0,104.3902,104.3997,104.2372,104.285,16750.0
2023-06-20 15:20:00,109.12,109.14,109.04,109.11,25038.0,104.285,104.3041,104.2086,104.2755,25038.0
2023-06-20 15:25:00,109.11,109.15,109.0,109.02,17257.0,104.2755,104.3137,104.1703,104.1895,17257.0
2023-06-20 15:30:00,109.02,109.05,108.86,108.88,29490.0,104.1895,104.2181,104.0366,104.0557,29490.0
2023-06-20 15:35:00,108.87,108.91,108.76,108.77,38565.0,104.0461,104.0843,103.941,103.9505,38565.0
2023-06-20 15:40:00,108.77,108.83,108.63,108.83,29681.0,103.9505,104.0079,103.8167,104.0079,29681.0
2023-06-20 15:45:00,108.82,108.82,108.62,108.66,45187.0,103.9983,103.9983,103.8072,103.8454,45187.0
2023-06-20 15:50:00,108.66,108.82,108.64,108.66,98563.0,103.8454,103.9983,103.8263,103.8454,98563.0
2023-06-20 15:55:00,108.65,108.72,108.56,108.63,153962.0,103.8359,103.9028,103.7498,103.8167,153962.0
2023-06-21 09:30:00,108.2,108.59,106.38,106.5,57022.0,103.4058,103.7785,101.6664,101.7811,57022.0
2023-06-21 09:35:00,106.57,107.4,106.4,106.72,34118.0,101.848,102.6412,101.6856,101.9914,34118.0
2023-06-21 09:40:00,106.6,106.61,105.54,106.31,76163.0,101.8767,101.8862,100.8637,101.5995,76163.0
2023-06-21 09:45:00,106.4,107.1,106.3,107.01,31130.0,101.6856,102.3545,101.59,102.2685,31130.0
2023-06-21 09:50:00,107.1,107.1,106.65,106.83,12684.0,102.3545,102.3545,101.9245,102.0965,12684.0
2023-06-21 09:55:00,106.69,106.7,106.27,106.45,13892.0,101.9627,101.9723,101.5613,101.7333,13892.0
2023-06-21 10:00:00,106.55,106.71,106.37,106.57,16552.0,101.8289,101.9818,101.6569,101.848,16552.0
2023-06-21 10:05:00,106.5,106.67,106.27,106.39,24914.0,101.7811,101.9436,101.5613,101.676,24914.0
2023-06-21 10:10:00,106.45,106.58,106.3,106.41,15417.0,101.7333,101.8576,101.59,101.6951,15417.0
2023-06-21 10:15:00,106.46,106.63,106.32,106.5,14728.0,101.7429,101.9054,101.6091,101.7811,14728.0
2023-06-21 10:20:00,106.53,106.55,106.41,106.47,15192.0,101.8098,101.8289,101.6951,101.7525,15192.0
2023-06-21 10:25:00,106.5,106.57,106.31,106.47,16703.0,101.7811,101.848,101.5995,101.7525,16703.0
2023-06-21 10:30:00,106.51,106.62,106.41,106.57,32330.0,101.7907,101.8958,101.6951,101.848,32330.0
2023-06-21 10:35:00,106.57,106.57,106.4,106.47,32768.0,101.848,101.848,101.6856,101.7525,32768.0
2023-06-21 10:40:00,106.47,106.76,106.44,106.69,13570.0,101.7525,102.0296,101.7238,101.9627,13570.0
2023-06-21 10:45:00,106.65,106.69,106.44,106.46,16432.0,101.9245,101.9627,101.7238,101.7429,16432.0
2023-06-21 10:50:00,106.47,106.51,106.27,106.48,22677.0,101.7525,101.7907,101.5613,101.762,22677.0
2023-06-21 10:55:00,106.46,106.8,106.45,106.75,22004.0,101.7429,102.0678,101.7333,102.02,22004.0
2023-06-21 11:00:00,106.79,107.06,106.78,107.04,15899.0,102.0583,102.3163,102.0487,102.2972,15899.0
2023-06-21 11:05:00,107.0,107.07,106.85,106.85,14949.0,102.259,102.3259,102.1156,102.1156,14949.0
2023-06-21 11:10:00,106.88,107.15,106.84,107.12,10301.0,102.1443,102.4023,102.1061,102.3737,10301.0
2023-06-21 11:15:00,107.13,107.14,106.95,107.03,11440.0,102.3832,102.3928,102.2112,102.2876,11440.0
2023-06-21 11:20:00,107.02,107.41,107.02,107.27,59309.0,102.2781,102.6508,102.2781,102.517,59309.0
2023-06-21 11:25:00,107.26,107.67,107.24,107.61,15653.0,102.5074,102.8993,102.4883,102.8419,15653.0
2023-06-21 11:30:00,107.58,107.92,107.56,107.89,9834.0,102.8133,103.1382,102.7942,103.1095,9834.0
2023-06-21 11:35:00,107.94,108.23,107.85,108.14,17716.0,103.1573,103.4345,103.0713,103.3485,17716.0
2023-06-21 11:40:00,108.17,108.2,108.03,108.03,12874.0,103.3771,103.4058,103.2433,103.2433,12874.0
2023-06-21 11:45:00,108.03,108.06,107.75,107.76,18565.0,103.2433,103.272,102.9757,102.9853,18565.0
2023-06-21 11:50:00,107.74,107.74,107.59,107.73,12554.0,102.9662,102.9662,102.8228,102.9566,12554.0
2023-06-21 11:55:00,107.8,107.86,107.69,107.8,24262.0,103.0235,103.0809,102.9184,103.0235,24262.0
2023-06-21 12:00:00,107.76,107.87,107.7,107.71,9917.0,102.9853,103.0904,102.928,102.9375,9917.0
2023-06-21 12:05:00,107.77,107.77,107.58,107.59,10776.0,102.9948,102.9948,102.8133,102.8228,10776.0
2023-06-21 12:10:00,107.62,107.65,107.45,107.45,15119.0,102.8515,102.8802,102.689,102.689,15119.0
2023-06-21 12:15:00,107.48,107.48,107.36,107.48,13708.0,102.7177,102.7177,102.603,102.7177,13708.0
2023-06-21 12:20:00,107.45,107.51,107.35,107.35,11942.0,102.689,102.7464,102.5935,102.5935,11942.0
2023-06-21 12:25:00,107.36,107.41,107.24,107.41,8628.0,102.603,102.6508,102.4883,102.6508,8628.0
2023-06-21 12:30:00,107.44,107.79,107.44,107.69,6630.0,102.6795,103.014,102.6795,102.9184,6630.0
2023-06-21 12:35:00,107.66,107.69,107.58,107.69,5598.0,102.8897,102.9184,102.8133,102.9184,5598.0
2023-06-21 12:40:00,107.67,107.75,107.67,107.73,6616.0,102.8993,102.9757,102.8993,102.9566,6616.0
2023-06-21 12:45:00,107.69,107.73,107.5,107.53,9612.0,102.9184,102.9566,102.7368,102.7655,9612.0
2023-06-21 12:50:00,107.53,107.53,107.33,107.37,18156.0,102.7655,102.7655,102.5743,102.6126,18156.0
2023-06-21 12:55:00,107.36,107.56,107.36,107.53,6160.0,102.603,102.7942,102.603,102.7655,6160.0
2023-06-21 13:00:00,107.49,107.49,107.3,107.47,14119.0,102.7273,102.7273,102.5457,102.7081,14119.0
2023-06-21 13:05:00,107.48,107.62,107.41,107.6,6510.0,102.7177,102.8515,102.6508,102.8324,6510.0
2023-06-21 13:10:00,107.63,107.73,107.61,107.66,8170.0,102.8611,102.9566,102.8419,102.8897,8170.0
2023-06-21 13:15:00,107.64,107.64,107.42,107.5,15623.0,102.8706,102.8706,102.6604,102.7368,15623.0
2023-06-21 13:20:00,107.52,107.55,107.42,107.44,4743.0,102.7559,102.7846,102.6604,102.6795,4743.0
2023-06-21 13:25:00,107.42,107.5,107.39,107.48,8309.0,102.6604,102.7368,102.6317,102.7177,8309.0
2023-06-21 13:30:00,107.51,107.51,107.4,107.44,6442.0,102.7464,102.7464,102.6412,102.6795,6442.0
2023-06-21 13:35:00,107.46,107.46,107.37,107.44,5215.0,102.6986,102.6986,102.6126,102.6795,5215.0
2023-06-21 13:40:00,107.44,107.44,107.25,107.32,32041.0,102.6795,102.6795,102.4979,102.5648,32041.0
2023-06-21 13:45:00,107.36,107.6,107.32,107.58,17222.0,102.603,102.8324,102.5648,102.8133,17222.0
2023-06-21 13:50:00,107.58,107.66,107.54,107.66,12282.0,102.8133,102.8897,102.775,102.8897,12282.0
2023-06-21 13:55:00,107.66,107.66,107.3,107.45,16704.0,102.8897,102.8897,102.5457,102.689,16704.0
2023-06-21 14:00:00,107.47,107.47,107.29,107.39,10155.0,102.7081,102.7081,102.5361,102.6317,10155.0
2023-06-21 14:05:00,107.35,107.54,107.35,107.43,13401.0,102.5935,102.775,102.5935,102.6699,13401.0
2023-06-21 14:10:00,107.45,107.54,107.42,107.52,18122.0,102.689,102.775,102.6604,102.7559,18122.0
2023-06-21 14:15:00,107.52,107.59,107.45,107.58,18218.0,102.7559,102.8228,102.689,102.8133,18218.0
2023-06-21 14:20:00,107.57,107.84,107.55,107.57,23045.0,102.8037,103.0617,102.7846,102.8037,23045.0
2023-06-21 14:25:00,107.6,107.68,107.55,107.68,5525.0,102.8324,102.9088,102.7846,102.9088,5525.0
2023-06-21 14:30:00,107.63,107.65,107.5,107.61,17615.0,102.8611,102.8802,102.7368,102.8419,17615.0
2023-06-21 14:35:00,107.62,107.62,107.49,107.52,15306.0,102.8515,102.8515,102.7273,102.7559,15306.0
2023-06-21 14:40:00,107.53,107.6,107.23,107.33,42205.0,102.7655,102.8324,102.4788,102.5743,42205.0
2023-06-21 14:45:00,107.3,107.47,107.28,107.38,13288.0,102.5457,102.7081,102.5266,102.6221,13288.0
2023-06-21 14:50:00,107.35,107.38,107.18,107.18,21945.0,102.5935,102.6221,102.431,102.431,21945.0
2023-06-21 14:55:00,107.21,107.25,107.14,107.14,16264.0,102.4597,102.4979,102.3928,102.3928,16264.0
2023-06-21 15:00:00,107.14,107.24,107.05,107.19,31385.0,102.3928,102.4883,102.3068,102.4405,31385.0
2023-06-21 15:05:00,107.14,107.38,107.09,107.17,27782.0,102.3928,102.6221,102.345,102.4214,27782.0
2023-06-21 15:10:00,107.22,107.32,107.14,107.32,17090.0,102.4692,102.5648,102.3928,102.5648,17090.0
2023-06-21 15:15:00,107.29,107.3,107.19,107.24,21223.0,102.5361,102.5457,102.4405,102.4883,21223.0
2023-06-21 15:20:00,107.25,107.25,107.11,107.11,38001.0,102.4979,102.4979,102.3641,102.3641,38001.0
2023-06-21 15:25:00,107.11,107.19,107.09,107.15,29324.0,102.3641,102.4405,102.345,102.4023,29324.0
2023-06-21 15:30:00,107.13,107.21,107.07,107.12,41724.0,102.3832,102.4597,102.3259,102.3737,41724.0
2023-06-21 15:35:00,107.13,107.23,107.13,107.2,55643.0,102.3832,102.4788,102.3832,102.4501,55643.0
2023-06-21 15:40:00,107.19,107.45,107.15,107.39,29509.0,102.4405,102.689,102.4023,102.6317,29509.0
2023-06-21 15:45:00,107.38,107.63,107.37,107.62,48474.0,102.6221,102.8611,102.6126,102.8515,48474.0
2023-06-21 15:50:00,107.65,107.69,107.51,107.58,61381.0,102.8802,102.9184,102.7464,102.8133,61381.0
2023-06-21 15:55:00,107.58,107.83,107.58,107.73,428463.0,102.8133,103.0522,102.8133,102.9566,428463.0
2023-06-22 09:30:00,108.21,108.21,107.01,107.01,47729.0,103.4154,103.4154,102.2685,102.2685,47729.0
2023-06-22 09:35:00,107.35,107.77,107.33,107.54,42408.0,102.5935,102.9948,102.5743,102.775,42408.0
2023-06-22 09:40:00,107.51,107.6,107.21,107.42,27451.0,102.7464,102.8324,102.4597,102.6604,27451.0
2023-06-22 09:45:00,107.44,107.61,107.33,107.54,26555.0,102.6795,102.8419,102.5743,102.775,26555.0
2023-06-22 09:50:00,107.48,107.89,107.33,107.75,11438.0,102.7177,103.1095,102.5743,102.9757,11438.0
2023-06-22 09:55:00,107.71,107.96,107.63,107.84,9657.0,102.9375,103.1764,102.8611,103.0617,9657.0
2023-06-22 10:00:00,107.84,108.02,107.73,107.9,11121.0,103.0617,103.2338,102.9566,103.1191,11121.0
2023-06-22 10:05:00,107.87,108.06,107.82,107.84,5940.0,103.0904,103.272,103.0426,103.0617,5940.0
2023-06-22 10:10:00,107.8,107.89,107.73,107.84,11088.0,103.0235,103.1095,102.9566,103.0617,11088.0
2023-06-22 10:15:00,107.84,107.92,107.73,107.81,10900.0,103.0617,103.1382,102.9566,103.0331,10900.0
2023-06-22 10:20:00,107.83,107.83,107.59,107.69,15150.0,103.0522,103.0522,102.8228,102.9184,15150.0
2023-06-22 10:25:00,107.66,107.83,107.59,107.8,3680.0,102.8897,103.0522,102.8228,103.0235,3680.0
2023-06-22 10:30:00,107.78,107.9,107.69,107.77,11942.0,103.0044,103.1191,102.9184,102.9948,11942.0
2023-06-22 10:35:00,107.79,107.85,107.5,107.58,29139.0,103.014,103.0713,102.7368,102.8133,29139.0
2023-06-22 10:40:00,107.58,107.63,107.51,107.59,15163.0,102.8133,102.8611,102.7464,102.8228,15163.0
2023-06-22 10:45:00,107.61,107.67,107.57,107.65,3385.0,102.8419,102.8993,102.8037,102.8802,3385.0
2023-06-22 10:50:00,107.67,107.8,107.63,107.63,4040.0,102.8993,103.0235,102.8611,102.8611,4040.0
2023-06-22 10:55:00,107.63,107.74,107.63,107.63,15789.0,102.8611,102.9662,102.8611,102.8611,15789.0
2023-06-22 11:00:00,107.67,107.72,107.47,107.47,41047.0,102.8993,102.9471,102.7081,102.7081,41047.0
2023-06-22 11:05:00,107.5,107.55,107.43,107.44,37721.0,102.7368,102.7846,102.6699,102.6795,37721.0
2023-06-22 11:10:00,107.43,107.43,107.1,107.1,5411.0,102.6699,102.6699,102.3545,102.3545,5411.0
2023-06-22 11:15:00,107.08,107.12,106.93,107.0,4925.0,102.3354,102.3737,102.1921,102.259,4925.0
2023-06-22 11:20:00,106.99,107.06,106.97,106.98,1300.0,102.2494,102.3163,102.2303,102.2399,1300.0
2023-06-22 11:25:00,107.01,107.02,106.86,106.97,32188.0,102.2685,102.2781,102.1252,102.2303,32188.0
2023-06-22 11:30:00,106.97,107.06,106.94,107.0,8289.0,102.2303,102.3163,102.2016,102.259,8289.0
2023-06-22 11:35:00,106.93,107.01,106.86,106.88,15426.0,102.1921,102.2685,102.1252,102.1443,15426.0
2023-06-22 11:40:00,106.85,106.89,106.81,106.84,5557.0,102.1156,102.1538,102.0774,102.1061,5557.0
2023-06-22 11:45:00,106.92,106.93,106.81,106.86,7490.0,102.1825,102.1921,102.0774,102.1252,7490.0
2023-06-22 11:50:00,106.85,106.93,106.81,106.93,3676.0,102.1156,102.1921,102.0774,102.1921,3676.0
2023-06-22 11:55:00,106.92,107.03,106.92,106.94,2600.0,102.1825,102.2876,102.1825,102.2016,2600.0
2023-06-22 12:00:00,106.94,107.03,106.91,107.01,3155.0,102.2016,102.2876,102.173,102.2685,3155.0
2023-06-22 12:05:00,107.03,107.14,107.01,107.14,3054.0,102.2876,102.3928,102.2685,102.3928,3054.0
2023-06-22 12:10:00,107.19,107.19,107.14,107.14,600.0,102.4405,102.4405,102.3928,102.3928,600.0
2023-06-22 12:15:00,107.21,107.29,107.15,107.15,6272.0,102.4597,102.5361,102.4023,102.4023,6272.0
2023-06-22 12:20:00,107.18,107.3,107.18,107.3,1798.0,102.431,102.5457,102.431,102.5457,1798.0
2023-06-22 12:25:00,107.31,107.35,107.26,107.35,1812.0,102.5552,102.5935,102.5074,102.5935,1812.0
2023-06-22 12:30:00,107.36,107.39,107.35,107.36,1912.0,102.603,102.6317,102.5935,102.603,1912.0
2023-06-22 12:35:00,107.37,107.51,107.37,107.51,2956.0,102.6126,102.7464,102.6126,102.7464,2956.0
2023-06-22 12:40:00,107.48,107.57,107.43,107.43,4658.0,102.7177,102.8037,102.6699,102.6699,4658.0
2023-06-22 12:45:00,107.43,107.49,107.4,107.44,18597.0,102.6699,102.7273,102.6412,102.6795,18597.0
2023-06-22 12:50:00,107.43,107.43,107.33,107.38,3824.0,102.6699,102.6699,102.5743,102.6221,3824.0
2023-06-22 12:55:00,107.39,107.49,107.38,107.45,5658.0,102.6317,102.7273,102.6221,102.689,5658.0
2023-06-22 13:00:00,107.49,107.49,107.33,107.47,7035.0,102.7273,102.7273,102.5743,102.7081,7035.0
2023-06-22 13:05:00,107.44,107.47,107.34,107.34,1538.0,102.6795,102.7081,102.5839,102.5839,1538.0
2023-06-22 13:10:00,107.39,107.4,107.33,107.35,1341.0,102.6317,102.6412,102.5743,102.5935,1341.0
2023-06-22 13:15:00,107.37,107.47,107.36,107.46,2717.0,102.6126,102.7081,102.603,102.6986,2717.0
2023-06-22 13:20:00,107.47,107.47,107.39,107.44,3114.0,102.7081,102.7081,102.6317,102.6795,3114.0
2023-06-22 13:25:00,107.47,107.54,107.46,107.51,5901.0,102.7081,102.775,102.6986,102.7464,5901.0
2023-06-22 13:30:00,107.47,107.54,107.47,107.5,6242.0,102.7081,102.775,102.7081,102.7368,6242.0
2023-06-22 13:35:00,107.47,107.53,107.44,107.53,12313.0,102.7081,102.7655,102.6795,102.7655,12313.0
2023-06-22 13:40:00,107.54,107.65,107.54,107.65,6330.0,102.775,102.8802,102.775,102.8802,6330.0
2023-06-22 13:45:00,107.68,107.68,107.59,107.6,2609.0,102.9088,102.9088,102.8228,102.8324,2609.0
2023-06-22 13:50:00,107.66,107.71,107.54,107.71,3766.0,102.8897,102.9375,102.775,102.9375,3766.0
2023-06-22 13:55:00,107.69,107.7,107.58,107.61,3692.0,102.9184,102.928,102.8133,102.8419,3692.0
2023-06-22 14:00:00,107.61,107.65,107.57,107.64,4291.0,102.8419,102.8802,102.8037,102.8706,4291.0
2023-06-22 14:05:00,107.64,107.67,107.57,107.61,14017.0,102.8706,102.8993,102.8037,102.8419,14017.0
2023-06-22 14:10:00,107.57,107.62,107.57,107.58,5399.0,102.8037,102.8515,102.8037,102.8133,5399.0
2023-06-22 14:15:00,107.57,107.59,107.37,107.41,6611.0,102.8037,102.8228,102.6126,102.6508,6611.0
2023-06-22 14:20:00,107.37,107.44,107.31,107.44,2970.0,102.6126,102.6795,102.5552,102.6795,2970.0
2023-06-22 14:25:00,107.42,107.61,107.41,107.61,2482.0,102.6604,102.8419,102.6508,102.8419,2482.0
2023-06-22 14:30:00,107.64,107.76,107.64,107.66,12715.0,102.8706,102.9853,102.8706,102.8897,12715.0
2023-06-22 14:35:00,107.69,107.74,107.69,107.74,2933.0,102.9184,102.9662,102.9184,102.9662,2933.0
2023-06-22 14:40:00,107.75,107.85,107.75,107.79,4745.0,102.9757,103.0713,102.9757,103.014,4745.0
2023-06-22 14:45:00,107.78,107.78,107.6,107.6,4472.0,103.0044,103.0044,102.8324,102.8324,4472.0
2023-06-22 14:50:00,107.58,107.65,107.57,107.61,7223.0,102.8133,102.8802,102.8037,102.8419,7223.0
2023-06-22 14:55:00,107.62,107.77,107.61,107.75,4570.0,102.8515,102.9948,102.8419,102.9757,4570.0
2023-06-22 15:00:00,107.72,107.74,107.69,107.73,1404.0,102.9471,102.9662,102.9184,102.9566,1404.0
2023-06-22 15:05:00,107.7,107.77,107.68,107.68,5177.0,102.928,102.9948,102.9088,102.9088,5177.0
2023-06-22 15:10:00,107.7,107.77,107.68,107.77,11439.0,102.928,102.9948,102.9088,102.9948,11439.0
2023-06-22 15:15:00,107.77,107.77,107.69,107.72,4662.0,102.9948,102.9948,102.9184,102.9471,4662.0
2023-06-22 15:20:00,107.71,107.74,107.69,107.73,9940.0,102.9375,102.9662,102.9184,102.9566,9940.0
2023-06-22 15:25:00,107.71,107.73,107.6,107.6,10073.0,102.9375,102.9566,102.8324,102.8324,10073.0
2023-06-22 15:30:00,107.57,107.66,107.56,107.62,13010.0,102.8037,102.8897,102.7942,102.8515,13010.0
2023-06-22 15:35:00,107.61,107.7,107.61,107.67,12711.0,102.8419,102.928,102.8419,102.8993,12711.0
2023-06-22 15:40:00,107.67,107.79,107.66,107.66,9670.0,102.8993,103.014,102.8897,102.8897,9670.0
2023-06-22 15:45:00,107.66,107.67,107.59,107.62,22063.0,102.8897,102.8993,102.8228,102.8515,22063.0
2023-06-22 15:50:00,107.6,107.92,107.59,107.89,58636.0,102.8324,103.1382,102.8228,103.1095,58636.0
2023-06-22 15:55:00,107.84,108.09,107.78,107.99,259618.0,103.0617,103.3007,103.0044,103.2051,259618.0
2023-06-23 09:30:00,107.5,107.5,106.59,107.18,52730.0,102.7368,102.7368,101.8671,102.431,52730.0
2023-06-23 09:35:00,107.33,107.72,107.12,107.2,6318.0,102.5743,102.9471,102.3737,102.4501,6318.0
2023-06-23 09:40:00,107.33,107.52,107.32,107.37,4604.0,102.5743,102.7559,102.5648,102.6126,4604.0
2023-06-23 09:45:00,107.43,107.49,107.15,107.15,7596.0,102.6699,102.7273,102.4023,102.4023,7596.0
2023-06-23 09:50:00,107.21,107.44,107.21,107.32,4633.0,102.4597,102.6795,102.4597,102.5648,4633.0
2023-06-23 09:55:00,107.31,107.52,107.31,107.45,4809.0,102.5552,102.7559,102.5552,102.689,4809.0
2023-06-23 10:00:00,107.5,107.72,107.5,107.62,7972.0,102.7368,102.9471,102.7368,102.8515,7972.0
2023-06-23 10:05:00,107.66,107.66,107.42,107.42,5809.0,102.8897,102.8897,102.6604,102.6604,5809.0
2023-06-23 10:10:00,107.29,107.45,107.23,107.45,10990.0,102.5361,102.689,102.4788,102.689,10990.0
2023-06-23 10:15:00,107.4,107.5,107.36,107.45,3796.0,102.6412,102.7368,102.603,102.689,3796.0
2023-06-23 10:20:00,107.44,107.53,107.4,107.41,6573.0,102.6795,102.7655,102.6412,102.6508,6573.0
2023-06-23 10:25:00,107.38,107.4,107.25,107.35,21902.0,102.6221,102.6412,102.4979,102.5935,21902.0
2023-06-23 10:30:00,107.32,107.39,107.28,107.34,8242.0,102.5648,102.6317,102.5266,102.5839,8242.0
2023-06-23 10:35:00,107.26,107.47,107.25,107.47,11453.0,102.5074,102.7081,102.4979,102.7081,11453.0
2023-06-23 10:40:00,107.46,107.48,107.34,107.36,6560.0,102.6986,102.7177,102.5839,102.603,6560.0
2023-06-23 10:45:00,107.34,107.47,107.34,107.41,6318.0,102.5839,102.7081,102.5839,102.6508,6318.0
2023-06-23 10:50:00,107.43,107.46,107.25,107.34,18543.0,102.6699,102.6986,102.4979,102.5839,18543.0
2023-06-23 10:55:00,107.29,107.41,107.25,107.36,9314.0,102.5361,102.6508,102.4979,102.603,9314.0
2023-06-23 11:00:00,107.38,107.6,107.35,107.59,7249.0,102.6221,102.8324,102.5935,102.8228,7249.0
2023-06-23 11:05:00,107.57,107.6,107.43,107.47,8999.0,102.8037,102.8324,102.6699,102.7081,8999.0
2023-06-23 11:10:00,107.47,107.53,107.39,107.48,9604.0,102.7081,102.7655,102.6317,102.7177,9604.0
2023-06-23 11:15:00,107.47,107.64,107.44,107.63,11655.0,102.7081,102.8706,102.6795,102.8611,11655.0
2023-06-23 11:20:00,107.64,107.7,107.5,107.52,6380.0,102.8706,102.928,102.7368,102.7559,6380.0
2023-06-23 11:25:00,107.53,107.75,107.52,107.75,6709.0,102.7655,102.9757,102.7559,102.9757,6709.0
2023-06-23 11:30:00,107.73,107.75,107.62,107.65,12468.0,102.9566,102.9757,102.8515,102.8802,12468.0
2023-06-23 11:35:00,107.66,107.72,107.54,107.61,6843.0,102.8897,102.9471,102.775,102.8419,6843.0
2023-06-23 11:40:00,107.61,107.66,107.53,107.61,10279.0,102.8419,102.8897,102.7655,102.8419,10279.0
2023-06-23 11:45:00,107.6,107.63,107.53,107.53,3945.0,102.8324,102.8611,102.7655,102.7655,3945.0
2023-06-23 11:50:00,107.53,107.6,107.53,107.59,21539.0,102.7655,102.8324,102.7655,102.8228,21539.0
2023-06-23 11:55:00,107.58,107.64,107.55,107.61,7524.0,102.8133,102.8706,102.7846,102.8419,7524.0
2023-06-23 12:00:00,107.66,107.66,107.53,107.61,10031.0,102.8897,102.8897,102.7655,102.8419,10031.0
2023-06-23 12:05:00,107.6,107.61,107.56,107.59,4492.0,102.8324,102.8419,102.7942,102.8228,4492.0
2023-06-23 12:10:00,107.57,107.57,107.31,107.39,13794.0,102.8037,102.8037,102.5552,102.6317,13794.0
2023-06-23 12:15:00,107.39,107.39,107.21,107.25,4471.0,102.6317,102.6317,102.4597,102.4979,4471.0
2023-06-23 12:20:00,107.26,107.33,107.26,107.31,6229.0,102.5074,102.5743,102.5074,102.5552,6229.0
2023-06-23 12:25:00,107.28,107.32,107.25,107.32,7022.0,102.5266,102.5648,102.4979,102.5648,7022.0
2023-06-23 12:30:00,107.3,107.39,107.29,107.29,6895.0,102.5457,102.6317,102.5361,102.5361,6895.0
2023-06-23 12:35:00,107.3,107.32,107.25,107.25,5981.0,102.5457,102.5648,102.4979,102.4979,5981.0
2023-06-23 12:40:00,107.27,107.28,107.25,107.27,15434.0,102.517,102.5266,102.4979,102.517,15434.0
2023-06-23 12:45:00,107.29,107.33,107.25,107.29,4920.0,102.5361,102.5743,102.4979,102.5361,4920.0
2023-06-23 12:50:00,107.26,107.28,107.05,107.05,16181.0,102.5074,102.5266,102.3068,102.3068,16181.0
2023-06-23 12:55:00,107.03,107.06,106.9,106.9,6092.0,102.2876,102.3163,102.1634,102.1634,6092.0
2023-06-23 13:00:00,106.93,107.07,106.81,107.03,15634.0,102.1921,102.3259,102.0774,102.2876,15634.0
2023-06-23 13:05:00,107.05,107.17,107.05,107.06,29763.0,102.3068,102.4214,102.3068,102.3163,29763.0
2023-06-23 13:10:00,107.05,107.09,107.03,107.03,2950.0,102.3068,102.345,102.2876,102.2876,2950.0
2023-06-23 13:15:00,107.02,107.07,106.92,107.02,8950.0,102.2781,102.3259,102.1825,102.2781,8950.0
2023-06-23 13:20:00,107.04,107.06,107.0,107.01,5540.0,102.2972,102.3163,102.259,102.2685,5540.0
2023-06-23 13:25:00,107.03,107.05,107.0,107.02,5411.0,102.2876,102.3068,102.259,102.2781,5411.0
2023-06-23 13:30:00,107.02,107.06,107.0,107.02,21555.0,102.2781,102.3163,102.259,102.2781,21555.0
2023-06-23 13:35:00,107.03,107.15,107.03,107.15,10204.0,102.2876,102.4023,102.2876,102.4023,10204.0
2023-06-23 13:40:00,107.17,107.38,107.16,107.34,32645.0,102.4214,102.6221,102.4119,102.5839,32645.0
2023-06-23 13:45:00,107.34,107.4,107.33,107.4,12559.0,102.5839,102.6412,102.5743,102.6412,12559.0
2023-06-23 13:50:00,107.4,107.43,107.36,107.4,5134.0,102.6412,102.6699,102.603,102.6412,5134.0
2023-06-23 13:55:00,107.41,107.46,107.39,107.39,4483.0,102.6508,102.6986,102.6317,102.6317,4483.0
2023-06-23 14:00:00,107.39,107.4,107.13,107.13,14866.0,102.6317,102.6412,102.3832,102.3832,14866.0
2023-06-23 14:05:00,107.16,107.19,107.13,107.16,12462.0,102.4119,102.4405,102.3832,102.4119,12462.0
2023-06-23 14:10:00,107.14,107.14,107.0,107.01,60517.0,102.3928,102.3928,102.259,102.2685,60517.0
2023-06-23 14:15:00,107.0,107.11,107.0,107.1,9903.0,102.259,102.3641,102.259,102.3545,9903.0
2023-06-23 14:20:00,107.07,107.12,107.03,107.03,15590.0,102.3259,102.3737,102.2876,102.2876,15590.0
2023-06-23 14:25:00,107.03,107.05,106.85,106.85,59091.0,102.2876,102.3068,102.1156,102.1156,59091.0
2023-06-23 14:30:00,106.84,106.92,106.81,106.84,8925.0,102.1061,102.1825,102.0774,102.1061,8925.0
2023-06-23 14:35:00,106.83,106.89,106.83,106.89,61465.0,102.0965,102.1538,102.0965,102.1538,61465.0
2023-06-23 14:40:00,106.91,107.07,106.9,107.01,20944.0,102.173,102.3259,102.1634,102.2685,20944.0
2023-06-23 14:45:00,107.0,107.08,106.9,107.07,20090.0,102.259,102.3354,102.1634,102.3259,20090.0
2023-06-23 14:50:00,107.03,107.09,107.0,107.0,14077.0,102.2876,102.345,102.259,102.259,14077.0
2023-06-23 14:55:00,107.02,107.16,107.01,107.15,9069.0,102.2781,102.4119,102.2685,102.4023,9069.0
2023-06-23 15:00:00,107.15,107.18,107.07,107.11,15182.0,102.4023,102.431,102.3259,102.3641,15182.0
2023-06-23 15:05:00,107.08,107.28,107.05,107.26,15163.0,102.3354,102.5266,102.3068,102.5074,15163.0
2023-06-23 15:10:00,107.23,107.32,107.19,107.25,6971.0,102.4788,102.5648,102.4405,102.4979,6971.0
2023-06-23 15:15:00,107.25,107.3,107.22,107.3,51772.0,102.4979,102.5457,102.4692,102.5457,51772.0
2023-06-23 15:20:00,107.27,107.29,107.01,107.02,13580.0,102.517,102.5361,102.2685,102.2781,13580.0
2023-06-23 15:25:00,107.05,107.06,107.0,107.03,16068.0,102.3068,102.3163,102.259,102.2876,16068.0
2023-06-23 15:30:00,107.01,107.05,107.0,107.03,17429.0,102.2685,102.3068,102.259,102.2876,17429.0
2023-06-23 15:35:00,107.03,107.05,107.0,107.01,40737.0,102.2876,102.3068,102.259,102.2685,40737.0
2023-06-23 15:40:00,107.03,107.07,107.0,107.04,38369.0,102.2876,102.3259,102.259,102.2972,38369.0
2023-06-23 15:45:00,107.04,107.29,107.02,107.25,66660.0,102.2972,102.5361,102.2781,102.4979,66660.0
2023-06-23 15:50:00,107.22,107.61,107.07,107.39,112543.0,102.4692,102.8419,102.3259,102.6317,112543.0
2023-06-23 15:55:00,107.39,107.63,107.38,107.54,206906.0,102.6317,102.8611,102.6221,102.775,206906.0
2023-06-26 09:30:00,107.65,107.97,107.65,107.77,20794.0,102.8802,103.186,102.8802,102.9948,20794.0
2023-06-26 09:35:00,107.77,107.78,107.55,107.78,1300.0,102.9948,103.0044,102.7846,103.0044,1300.0
2023-06-26 09:40:00,107.73,108.05,107.73,107.85,5871.0,102.9566,103.2624,102.9566,103.0713,5871.0
2023-06-26 09:45:00,107.93,107.95,107.56,107.7,6997.0,103.1478,103.1669,102.7942,102.928,6997.0
2023-06-26 09:50:00,107.68,107.76,107.45,107.53,8332.0,102.9088,102.9853,102.689,102.7655,8332.0
2023-06-26 09:55:00,107.59,107.68,107.53,107.59,6832.0,102.8228,102.9088,102.7655,102.8228,6832.0
2023-06-26 10:00:00,107.63,107.68,107.53,107.54,8908.0,102.8611,102.9088,102.7655,102.775,8908.0
2023-06-26 10:05:00,107.59,107.68,107.53,107.54,5197.0,102.8228,102.9088,102.7655,102.775,5197.0
2023-06-26 10:10:00,107.53,107.66,107.53,107.64,18112.0,102.7655,102.8897,102.7655,102.8706,18112.0
2023-06-26 10:15:00,107.64,107.84,107.64,107.69,8951.0,102.8706,103.0617,102.8706,102.9184,8951.0
2023-06-26 10:20:00,107.66,107.66,107.47,107.47,23547.0,102.8897,102.8897,102.7081,102.7081,23547.0
2023-06-26 10:25:00,107.45,107.5,107.38,107.39,13115.0,102.689,102.7368,102.6221,102.6317,13115.0
2023-06-26 10:30:00,107.39,107.46,107.35,107.46,18908.0,102.6317,102.6986,102.5935,102.6986,18908.0
2023-06-26 10:35:00,107.48,107.52,107.42,107.42,8716.0,102.7177,102.7559,102.6604,102.6604,8716.0
2023-06-26 10:40:00,107.4,107.44,107.36,107.43,6783.0,102.6412,102.6795,102.603,102.6699,6783.0
2023-06-26 10:45:00,107.46,107.65,107.44,107.65,9216.0,102.6986,102.8802,102.6795,102.8802,9216.0
2023-06-26 10:50:00,107.65,107.66,107.6,107.61,3091.0,102.8802,102.8897,102.8324,102.8419,3091.0
2023-06-26 10:55:00,107.59,107.75,107.57,107.72,9665.0,102.8228,102.9757,102.8037,102.9471,9665.0
2023-06-26 11:00:00,107.73,107.79,107.7,107.71,5092.0,102.9566,103.014,102.928,102.9375,5092.0
2023-06-26 11:05:00,107.69,107.76,107.64,107.74,15384.0,102.9184,102.9853,102.8706,102.9662,15384.0
2023-06-26 11:10:00,107.76,108.01,107.76,107.95,6151.0,102.9853,103.2242,102.9853,103.1669,6151.0
2023-06-26 11:15:00,107.89,108.26,107.89,108.26,7829.0,103.1095,103.4631,103.1095,103.4631,7829.0
2023-06-26 11:20:00,108.26,108.27,108.08,108.11,3024.0,103.4631,103.4727,103.2911,103.3198,3024.0
2023-06-26 11:25:00,108.13,108.2,108.12,108.12,7165.0,103.3389,103.4058,103.3293,103.3293,7165.0
2023-06-26 11:30:00,108.14,108.17,108.08,108.16,9659.0,103.3485,103.3771,103.2911,103.3676,9659.0
2023-06-26 11:35:00,108.14,108.14,108.08,108.13,3726.0,103.3485,103.3485,103.2911,103.3389,3726.0
2023-06-26 11:40:00,108.14,108.23,108.14,108.22,4407.0,103.3485,103.4345,103.3485,103.4249,4407.0
2023-06-26 11:45:00,108.23,108.35,108.17,108.34,6177.0,103.4345,103.5492,103.3771,103.5396,6177.0
2023-06-26 11:50:00,108.33,108.49,108.33,108.45,6597.0,103.53,103.6829,103.53,103.6447,6597.0
2023-06-26 11:55:00,108.44,108.5,108.37,108.37,5414.0,103.6352,103.6925,103.5683,103.5683,5414.0
2023-06-26 12:00:00,108.39,108.48,108.34,108.4,9832.0,103.5874,103.6734,103.5396,103.5969,9832.0
2023-06-26 12:05:00,108.37,108.46,108.34,108.45,3390.0,103.5683,103.6543,103.5396,103.6447,3390.0
2023-06-26 12:10:00,108.45,108.56,108.44,108.56,12747.0,103.6447,103.7498,103.6352,103.7498,12747.0
2023-06-26 12:15:00,108.56,108.75,108.54,108.75,5376.0,103.7498,103.9314,103.7307,103.9314,5376.0
2023-06-26 12:20:00,108.76,108.98,108.73,108.95,5517.0,103.941,104.1512,103.9123,104.1226,5517.0
2023-06-26 12:25:00,108.93,108.96,108.87,108.96,5268.0,104.1035,104.1321,104.0461,104.1321,5268.0
2023-06-26 12:30:00,108.95,108.99,108.81,108.81,4559.0,104.1226,104.1608,103.9888,103.9888,4559.0
2023-06-26 12:35:00,108.79,108.83,108.64,108.67,17468.0,103.9697,104.0079,103.8263,103.855,17468.0
2023-06-26 12:40:00,108.65,108.9,108.62,108.9,6721.0,103.8359,104.0748,103.8072,104.0748,6721.0
2023-06-26 12:45:00,108.9,108.99,108.84,108.89,4683.0,104.0748,104.1608,104.0174,104.0652,4683.0
2023-06-26 12:50:00,108.91,108.91,108.87,108.91,2723.0,104.0843,104.0843,104.0461,104.0843,2723.0
2023-06-26 12:55:00,108.9,108.9,108.77,108.79,3678.0,104.0748,104.0748,103.9505,103.9697,3678.0
2023-06-26 13:00:00,108.77,108.84,108.68,108.71,4638.0,103.9505,104.0174,103.8645,103.8932,4638.0
2023-06-26 13:05:00,108.7,108.72,108.64,108.64,13046.0,103.8836,103.9028,103.8263,103.8263,13046.0
2023-06-26 13:10:00,108.67,108.72,108.65,108.72,4037.0,103.855,103.9028,103.8359,103.9028,4037.0
2023-06-26 13:15:00,108.72,108.73,108.65,108.67,4871.0,103.9028,103.9123,103.8359,103.855,4871.0
2023-06-26 13:20:00,108.69,108.74,108.67,108.7,5011.0,103.8741,103.9219,103.855,103.8836,5011.0
2023-06-26 13:25:00,108.68,108.73,108.64,108.73,4376.0,103.8645,103.9123,103.8263,103.9123,4376.0
2023-06-26 13:30:00,108.72,108.72,108.64,108.64,2954.0,103.9028,103.9028,103.8263,103.8263,2954.0
2023-06-26 13:35:00,108.64,108.69,108.64,108.66,7122.0,103.8263,103.8741,103.8263,103.8454,7122.0
2023-06-26 13:40:00,108.66,108.71,108.59,108.64,12659.0,103.8454,103.8932,103.7785,103.8263,12659.0
2023-06-26 13:45:00,108.64,108.64,108.51,108.53,4629.0,103.8263,103.8263,103.7021,103.7212,4629.0
2023-06-26 13:50:00,108.53,108.54,108.44,108.45,9652.0,103.7212,103.7307,103.6352,103.6447,9652.0
2023-06-26 13:55:00,108.46,108.49,108.43,108.44,12295.0,103.6543,103.6829,103.6256,103.6352,12295.0
2023-06-26 14:00:00,108.43,108.46,108.43,108.45,20956.0,103.6256,103.6543,103.6256,103.6447,20956.0
2023-06-26 14:05:00,108.45,108.48,108.43,108.44,15567.0,103.6447,103.6734,103.6256,103.6352,15567.0
2023-06-26 14:10:00,108.43,108.44,108.19,108.19,10810.0,103.6256,103.6352,103.3962,103.3962,10810.0
2023-06-26 14:15:00,108.16,108.16,108.01,108.01,4237.0,103.3676,103.3676,103.2242,103.2242,4237.0
2023-06-26 14:20:00,108.0,108.14,108.0,108.13,17338.0,103.2147,103.3485,103.2147,103.3389,17338.0
2023-06-26 14:25:00,108.12,108.22,108.09,108.19,4742.0,103.3293,103.4249,103.3007,103.3962,4742.0
2023-06-26 14:30:00,108.21,108.3,108.21,108.26,14093.0,103.4154,103.5014,103.4154,103.4631,14093.0
2023-06-26 14:35:00,108.29,108.42,108.26,108.42,6254.0,103.4918,103.616,103.4631,103.616,6254.0
2023-06-26 14:40:00,108.42,108.42,108.37,108.4,4486.0,103.616,103.616,103.5683,103.5969,4486.0
2023-06-26 14:45:00,108.39,108.52,108.39,108.5,7823.0,103.5874,103.7116,103.5874,103.6925,7823.0
2023-06-26 14:50:00,108.51,108.52,108.4,108.44,7404.0,103.7021,103.7116,103.5969,103.6352,7404.0
2023-06-26 14:55:00,108.45,108.51,108.42,108.49,5907.0,103.6447,103.7021,103.616,103.6829,5907.0
2023-06-26 15:00:00,108.5,108.51,108.42,108.48,4608.0,103.6925,103.7021,103.616,103.6734,4608.0
2023-06-26 15:05:00,108.46,108.52,108.45,108.52,5342.0,103.6543,103.7116,103.6447,103.7116,5342.0
2023-06-26 15:10:00,108.5,108.54,108.49,108.49,7008.0,103.6925,103.7307,103.6829,103.6829,7008.0
2023-06-26 15:15:00,108.51,108.67,108.51,108.61,7910.0,103.7021,103.855,103.7021,103.7976,7910.0
2023-06-26 15:20:00,108.62,108.67,108.61,108.67,6185.0,103.8072,103.855,103.7976,103.855,6185.0
2023-06-26 15:25:00,108.68,108.78,108.68,108.77,9502.0,103.8645,103.9601,103.8645,103.9505,9502.0
2023-06-26 15:30:00,108.77,108.83,108.75,108.81,8740.0,103.9505,104.0079,103.9314,103.9888,8740.0
2023-06-26 15:35:00,108.8,108.82,108.74,108.77,10711.0,103.9792,103.9983,103.9219,103.9505,10711.0
2023-06-26 15:40:00,108.77,108.78,108.6,108.6,8725.0,103.9505,103.9601,103.7881,103.7881,8725.0
2023-06-26 15:45:00,108.62,108.62,108.46,108.57,21784.0,103.8072,103.8072,103.6543,103.7594,21784.0
2023-06-26 15:50:00,108.55,108.93,108.52,108.93,41210.0,103.7403,104.1035,103.7116,104.1035,41210.0
2023-06-26 15:55:00,108.93,109.0,108.66,108.95,128287.0,104.1035,104.1703,103.8454,104.1226,128287.0
2023-06-27 09:30:00,109.1,109.25,108.8,108.9,11453.0,104.2659,104.4093,103.9792,104.0748,11453.0
2023-06-27 09:35:00,108.83,108.97,108.66,108.92,7130.0,104.0079,104.1417,103.8454,104.0939,7130.0
2023-06-27 09:40:00,108.86,109.1,108.81,108.86,11804.0,104.0366,104.2659,103.9888,104.0366,11804.0
2023-06-27 09:45:00,108.9,108.9,108.5,108.58,12855.0,104.0748,104.0748,103.6925,103.769,12855.0
2023-06-27 09:50:00,108.45,108.53,108.34,108.45,6314.0,103.6447,103.7212,103.5396,103.6447,6314.0
2023-06-27 09:55:00,108.43,108.67,108.39,108.67,5418.0,103.6256,103.855,103.5874,103.855,5418.0
2023-06-27 10:00:00,108.68,108.88,108.63,108.84,7617.0,103.8645,104.0557,103.8167,104.0174,7617.0
2023-06-27 10:05:00,108.86,108.88,108.62,108.62,8760.0,104.0366,104.0557,103.8072,103.8072,8760.0
2023-06-27 10:10:00,108.62,108.9,108.5,108.9,4840.0,103.8072,104.0748,103.6925,104.0748,4840.0
2023-06-27 10:15:00,108.93,109.02,108.87,108.94,7200.0,104.1035,104.1895,104.0461,104.113,7200.0
2023-06-27 10:20:00,108.92,109.24,108.91,109.19,4483.0,104.0939,104.3997,104.0843,104.3519,4483.0
2023-06-27 10:25:00,109.19,109.23,109.13,109.22,5608.0,104.3519,104.3902,104.2946,104.3806,5608.0
2023-06-27 10:30:00,109.22,109.29,109.1,109.29,4457.0,104.3806,104.4475,104.2659,104.4475,4457.0
2023-06-27 10:35:00,109.35,109.52,109.35,109.38,4567.0,104.5048,104.6673,104.5048,104.5335,4567.0
2023-06-27 10:40:00,109.38,109.41,109.31,109.38,4341.0,104.5335,104.5622,104.4666,104.5335,4341.0
2023-06-27 10:45:00,109.36,109.46,109.31,109.31,4943.0,104.5144,104.61,104.4666,104.4666,4943.0
2023-06-27 10:50:00,109.34,109.46,109.33,109.44,3833.0,104.4953,104.61,104.4857,104.5909,3833.0
2023-06-27 10:55:00,109.47,109.49,109.4,109.45,5598.0,104.6195,104.6386,104.5526,104.6004,5598.0
2023-06-27 11:00:00,109.45,109.57,109.44,109.48,2551.0,104.6004,104.7151,104.5909,104.6291,2551.0
2023-06-27 11:05:00,109.45,109.67,109.45,109.62,2449.0,104.6004,104.8107,104.6004,104.7629,2449.0
2023-06-27 11:10:00,109.6,109.6,109.53,109.59,2104.0,104.7438,104.7438,104.6769,104.7342,2104.0
2023-06-27 11:15:00,109.55,109.6,109.49,109.5,3030.0,104.696,104.7438,104.6386,104.6482,3030.0
2023-06-27 11:20:00,109.5,109.53,109.46,109.46,3049.0,104.6482,104.6769,104.61,104.61,3049.0
2023-06-27 11:25:00,109.41,109.42,109.32,109.32,1907.0,104.5622,104.5717,104.4762,104.4762,1907.0
2023-06-27 11:30:00,109.32,109.41,109.3,109.41,3693.0,104.4762,104.5622,104.4571,104.5622,3693.0
2023-06-27 11:35:00,109.38,109.38,109.3,109.34,2901.0,104.5335,104.5335,104.4571,104.4953,2901.0
2023-06-27 11:40:00,109.34,109.35,109.26,109.29,3436.0,104.4953,104.5048,104.4188,104.4475,3436.0
2023-06-27 11:45:00,109.25,109.27,109.18,109.2,7856.0,104.4093,104.4284,104.3424,104.3615,7856.0
2023-06-27 11:50:00,109.2,109.24,109.08,109.18,3433.0,104.3615,104.3997,104.2468,104.3424,3433.0
2023-06-27 11:55:00,109.24,109.31,109.24,109.28,3422.0,104.3997,104.4666,104.3997,104.4379,3422.0
2023-06-27 12:00:00,109.33,109.34,109.25,109.25,916.0,104.4857,104.4953,104.4093,104.4093,916.0
2023-06-27 12:05:00,109.22,109.28,109.21,109.23,5913.0,104.3806,104.4379,104.371,104.3902,5913.0
2023-06-27 12:10:00,109.24,109.25,109.17,109.17,4772.0,104.3997,104.4093,104.3328,104.3328,4772.0
2023-06-27 12:15:00,109.16,109.16,109.02,109.02,2784.0,104.3233,104.3233,104.1895,104.1895,2784.0
2023-06-27 12:20:00,109.05,109.06,108.96,109.01,5330.0,104.2181,104.2277,104.1321,104.1799,5330.0
2023-06-27 12:25:00,109.02,109.06,108.93,109.03,3553.0,104.1895,104.2277,104.1035,104.199,3553.0
2023-06-27 12:30:00,109.03,109.07,108.98,109.07,4516.0,104.199,104.2372,104.1512,104.2372,4516.0
2023-06-27 12:35:00,109.08,109.29,109.08,109.29,2315.0,104.2468,104.4475,104.2468,104.4475,2315.0
2023-06-27 12:40:00,109.26,109.28,109.21,109.21,3276.0,104.4188,104.4379,104.371,104.371,3276.0
2023-06-27 12:45:00,109.19,109.3,109.16,109.29,4276.0,104.3519,104.4571,104.3233,104.4475,4276.0
2023-06-27 12:50:00,109.29,109.31,109.19,109.27,4105.0,104.4475,104.4666,104.3519,104.4284,4105.0
2023-06-27 12:55:00,109.26,109.26,109.17,109.22,1613.0,104.4188,104.4188,104.3328,104.3806,1613.0
2023-06-27 13:00:00,109.23,109.25,109.18,109.2,2173.0,104.3902,104.4093,104.3424,104.3615,2173.0
2023-06-27 13:05:00,109.19,109.2,109.04,109.06,2429.0,104.3519,104.3615,104.2086,104.2277,2429.0
2023-06-27 13:10:00,109.0,109.08,108.99,109.07,6409.0,104.1703,104.2468,104.1608,104.2372,6409.0
2023-06-27 13:15:00,109.06,109.09,109.04,109.05,1570.0,104.2277,104.2564,104.2086,104.2181,1570.0
2023-06-27 13:20:00,109.09,109.09,109.03,109.09,2129.0,104.2564,104.2564,104.199,104.2564,2129.0
2023-06-27 13:25:00,109.1,109.1,109.05,109.05,5020.0,104.2659,104.2659,104.2181,104.2181,5020.0
2023-06-27 13:30:00,109.07,109.14,109.05,109.05,3452.0,104.2372,104.3041,104.2181,104.2181,3452.0
2023-06-27 13:35:00,109.06,109.07,108.95,109.0,3753.0,104.2277,104.2372,104.1226,104.1703,3753.0
2023-06-27 13:40:00,109.01,109.04,108.92,108.96,3738.0,104.1799,104.2086,104.0939,104.1321,3738.0
2023-06-27 13:45:00,108.97,108.98,108.94,108.95,2100.0,104.1417,104.1512,104.113,104.1226,2100.0
2023-06-27 13:50:00,108.95,109.03,108.95,109.03,2153.0,104.1226,104.199,104.1226,104.199,2153.0
2023-06-27 13:55:00,109.04,109.04,108.9,108.9,3953.0,104.2086,104.2086,104.0748,104.0748,3953.0
2023-06-27 14:00:00,108.92,108.96,108.86,108.96,7187.0,104.0939,104.1321,104.0366,104.1321,7187.0
2023-06-27 14:05:00,108.95,109.14,108.95,109.08,4830.0,104.1226,104.3041,104.1226,104.2468,4830.0
2023-06-27 14:10:00,109.07,109.11,109.06,109.09,2598.0,104.2372,104.2755,104.2277,104.2564,2598.0
2023-06-27 14:15:00,109.12,109.19,109.12,109.14,2020.0,104.285,104.3519,104.285,104.3041,2020.0
2023-06-27 14:20:00,109.14,109.24,109.13,109.19,6773.0,104.3041,104.3997,104.2946,104.3519,6773.0
2023-06-27 14:25:00,109.2,109.24,109.16,109.16,8021.0,104.3615,104.3997,104.3233,104.3233,8021.0
2023-06-27 14:30:00,109.17,109.18,109.09,109.09,5576.0,104.3328,104.3424,104.2564,104.2564,5576.0
2023-06-27 14:35:00,109.09,109.09,109.02,109.02,3054.0,104.2564,104.2564,104.1895,104.1895,3054.0
2023-06-27 14:40:00,109.01,109.11,109.01,109.08,7882.0,104.1799,104.2755,104.1799,104.2468,7882.0
2023-06-27 14:45:00,109.06,109.11,109.05,109.09,4126.0,104.2277,104.2755,104.2181,104.2564,4126.0
2023-06-27 14:50:00,109.09,109.09,109.03,109.04,3102.0,104.2564,104.2564,104.199,104.2086,3102.0
2023-06-27 14:55:00,109.04,109.04,108.95,108.95,6237.0,104.2086,104.2086,104.1226,104.1226,6237.0
2023-06-27 15:00:00,108.98,109.04,108.9,108.94,3683.0,104.1512,104.2086,104.0748,104.113,3683.0
2023-06-27 15:05:00,108.95,108.98,108.9,108.9,4275.0,104.1226,104.1512,104.0748,104.0748,4275.0
2023-06-27 15:10:00,108.9,108.9,108.78,108.82,4170.0,104.0748,104.0748,103.9601,103.9983,4170.0
2023-06-27 15:15:00,108.82,108.83,108.76,108.79,5628.0,103.9983,104.0079,103.941,103.9697,5628.0
2023-06-27 15:20:00,108.8,108.83,108.71,108.73,6214.0,103.9792,104.0079,103.8932,103.9123,6214.0
2023-06-27 15:25:00,108.74,108.87,108.74,108.81,11009.0,103.9219,104.0461,103.9219,103.9888,11009.0
2023-06-27 15:30:00,108.79,108.87,108.78,108.81,11228.0,103.9697,104.0461,103.9601,103.9888,11228.0
2023-06-27 15:35:00,108.83,108.83,108.7,108.73,6820.0,104.0079,104.0079,103.8836,103.9123,6820.0
2023-06-27 15:40:00,108.74,108.81,108.73,108.81,6146.0,103.9219,103.9888,103.9123,103.9888,6146.0
2023-06-27 15:45:00,108.8,108.88,108.79,108.82,12305.0,103.9792,104.0557,103.9697,103.9983,12305.0
2023-06-27 15:50:00,108.8,108.81,108.61,108.79,25142.0,103.9792,103.9888,103.7976,103.9697,25142.0
2023-06-27 15:55:00,108.8,108.81,108.64,108.64,62161.0,103.9792,103.9888,103.8263,103.8263,62161.0
2023-06-28 09:30:00,108.39,108.48,107.76,107.89,25459.0,103.5874,103.6734,102.9853,103.1095,25459.0
2023-06-28 09:35:00,107.87,107.92,107.4,107.59,103905.0,103.0904,103.1382,102.6412,102.8228,103905.0
2023-06-28 09:40:00,107.81,107.99,107.57,107.89,21096.0,103.0331,103.2051,102.8037,103.1095,21096.0
2023-06-28 09:45:00,107.95,108.09,107.82,107.87,37668.0,103.1669,103.3007,103.0426,103.0904,37668.0
2023-06-28 09:50:00,107.87,108.02,107.79,108.02,13322.0,103.0904,103.2338,103.014,103.2338,13322.0
2023-06-28 09:55:00,108.03,108.04,107.92,107.95,10004.0,103.2433,103.2529,103.1382,103.1669,10004.0
2023-06-28 10:00:00,108.0,108.0,107.7,107.83,35887.0,103.2147,103.2147,102.928,103.0522,35887.0
2023-06-28 10:05:00,107.84,108.03,107.84,107.84,25700.0,103.0617,103.2433,103.0617,103.0617,25700.0
2023-06-28 10:10:00,107.89,108.22,107.8,108.09,14027.0,103.1095,103.4249,103.0235,103.3007,14027.0
2023-06-28 10:15:00,108.09,108.12,107.99,108.06,9854.0,103.3007,103.3293,103.2051,103.272,9854.0
2023-06-28 10:20:00,108.06,108.08,107.99,108.03,9759.0,103.272,103.2911,103.2051,103.2433,9759.0
2023-06-28 10:25:00,108.04,108.12,107.98,108.03,65932.0,103.2529,103.3293,103.1955,103.2433,65932.0
2023-06-28 10:30:00,108.05,108.19,107.68,107.79,33012.0,103.2624,103.3962,102.9088,103.014,33012.0
2023-06-28 10:35:00,107.86,107.93,107.79,107.85,9686.0,103.0809,103.1478,103.014,103.0713,9686.0
2023-06-28 10:40:00,107.82,107.92,107.79,107.8,6053.0,103.0426,103.1382,103.014,103.0235,6053.0
2023-06-28 10:45:00,107.84,107.94,107.79,107.92,27208.0,103.0617,103.1573,103.014,103.1382,27208.0
2023-06-28 10:50:00,107.95,108.0,107.79,107.8,28433.0,103.1669,103.2147,103.014,103.0235,28433.0
2023-06-28 10:55:00,107.8,107.89,107.79,107.89,11869.0,103.0235,103.1095,103.014,103.1095,11869.0
2023-06-28 11:00:00,107.89,107.94,107.7,107.71,20923.0,103.1095,103.1573,102.928,102.9375,20923.0
2023-06-28 11:05:00,107.73,107.87,107.71,107.81,12817.0,102.9566,103.0904,102.9375,103.0331,12817.0
2023-06-28 11:10:00,107.85,107.88,107.8,107.82,26504.0,103.0713,103.1,103.0235,103.0426,26504.0
2023-06-28 11:15:00,107.83,107.96,107.79,107.96,6397.0,103.0522,103.1764,103.014,103.1764,6397.0
2023-06-28 11:20:00,107.95,107.99,107.89,107.99,7860.0,103.1669,103.2051,103.1095,103.2051,7860.0
2023-06-28 11:25:00,108.02,108.25,108.02,108.25,6478.0,103.2338,103.4536,103.2338,103.4536,6478.0
2023-06-28 11:30:00,108.25,108.25,107.99,107.99,8320.0,103.4536,103.4536,103.2051,103.2051,8320.0
2023-06-28 11:35:00,107.99,108.09,107.99,107.99,11969.0,103.2051,103.3007,103.2051,103.2051,11969.0
2023-06-28 11:40:00,108.04,108.14,108.04,108.08,8982.0,103.2529,103.3485,103.2529,103.2911,8982.0
2023-06-28 11:45:00,108.11,108.29,108.08,108.29,3993.0,103.3198,103.4918,103.2911,103.4918,3993.0
2023-06-28 11:50:00,108.26,108.31,108.04,108.05,24254.0,103.4631,103.5109,103.2529,103.2624,24254.0
2023-06-28 11:55:00,108.05,108.25,108.01,108.22,4927.0,103.2624,103.4536,103.2242,103.4249,4927.0
2023-06-28 12:00:00,108.25,108.31,108.19,108.28,4764.0,103.4536,103.5109,103.3962,103.4823,4764.0
2023-06-28 12:05:00,108.27,108.4,108.24,108.4,4985.0,103.4727,103.5969,103.444,103.5969,4985.0
2023-06-28 12:10:00,108.42,108.51,108.32,108.32,4619.0,103.616,103.7021,103.5205,103.5205,4619.0
2023-06-28 12:15:00,108.39,108.43,108.35,108.41,2122.0,103.5874,103.6256,103.5492,103.6065,2122.0
2023-06-28 12:20:00,108.43,108.53,108.41,108.51,8938.0,103.6256,103.7212,103.6065,103.7021,8938.0
2023-06-28 12:25:00,108.54,108.65,108.54,108.65,2180.0,103.7307,103.8359,103.7307,103.8359,2180.0
2023-06-28 12:30:00,108.65,108.66,108.57,108.64,4928.0,103.8359,103.8454,103.7594,103.8263,4928.0
2023-06-28 12:35:00,108.65,108.68,108.6,108.6,2440.0,103.8359,103.8645,103.7881,103.7881,2440.0
2023-06-28 12:40:00,108.63,108.65,108.38,108.41,3453.0,103.8167,103.8359,103.5778,103.6065,3453.0
2023-06-28 12:45:00,108.35,108.47,108.33,108.33,5798.0,103.5492,103.6638,103.53,103.53,5798.0
2023-06-28 12:50:00,108.32,108.32,108.06,108.06,3912.0,103.5205,103.5205,103.272,103.272,3912.0
2023-06-28 12:55:00,108.0,108.18,107.99,108.18,6320.0,103.2147,103.3867,103.2051,103.3867,6320.0
2023-06-28 13:00:00,108.2,108.2,108.09,108.1,690.0,103.4058,103.4058,103.3007,103.3102,690.0
2023-06-28 13:05:00,108.12,108.13,108.02,108.05,1998.0,103.3293,103.3389,103.2338,103.2624,1998.0
2023-06-28 13:10:00,107.99,108.07,107.99,108.07,5704.0,103.2051,103.2816,103.2051,103.2816,5704.0
2023-06-28 13:15:00,108.04,108.18,108.03,108.16,4525.0,103.2529,103.3867,103.2433,103.3676,4525.0
2023-06-28 13:20:00,108.15,108.25,108.13,108.13,7572.0,103.358,103.4536,103.3389,103.3389,7572.0
2023-06-28 13:25:00,108.16,108.19,108.13,108.13,7653.0,103.3676,103.3962,103.3389,103.3389,7653.0
2023-06-28 13:30:00,108.07,108.15,107.99,108.03,13612.0,103.2816,103.358,103.2051,103.2433,13612.0
2023-06-28 13:35:00,108.0,108.12,108.0,108.12,25774.0,103.2147,103.3293,103.2147,103.3293,25774.0
2023-06-28 13:40:00,108.12,108.27,108.03,108.27,48312.0,103.3293,103.4727,103.2433,103.4727,48312.0
2023-06-28 13:45:00,108.27,108.34,108.23,108.3,7443.0,103.4727,103.5396,103.4345,103.5014,7443.0
2023-06-28 13:50:00,108.3,108.36,108.25,108.32,7228.0,103.5014,103.5587,103.4536,103.5205,7228.0
2023-06-28 13:55:00,108.3,108.34,108.28,108.32,4337.0,103.5014,103.5396,103.4823,103.5205,4337.0
2023-06-28 14:00:00,108.3,108.41,108.29,108.41,5601.0,103.5014,103.6065,103.4918,103.6065,5601.0
2023-06-28 14:05:00,108.4,108.48,108.39,108.46,12863.0,103.5969,103.6734,103.5874,103.6543,12863.0
2023-06-28 14:10:00,108.46,108.49,108.37,108.47,6667.0,103.6543,103.6829,103.5683,103.6638,6667.0
2023-06-28 14:15:00,108.48,108.48,108.38,108.4,7420.0,103.6734,103.6734,103.5778,103.5969,7420.0
2023-06-28 14:20:00,108.38,108.43,108.26,108.29,8303.0,103.5778,103.6256,103.4631,103.4918,8303.0
2023-06-28 14:25:00,108.29,108.42,108.29,108.42,6045.0,103.4918,103.616,103.4918,103.616,6045.0
2023-06-28 14:30:00,108.37,108.47,108.37,108.44,10581.0,103.5683,103.6638,103.5683,103.6352,10581.0
2023-06-28 14:35:00,108.45,108.48,108.43,108.47,6677.0,103.6447,103.6734,103.6256,103.6638,6677.0
2023-06-28 14:40:00,108.45,108.51,108.4,108.51,6373.0,103.6447,103.7021,103.5969,103.7021,6373.0
2023-06-28 14:45:00,108.47,108.53,108.44,108.45,12868.0,103.6638,103.7212,103.6352,103.6447,12868.0
2023-06-28 14:50:00,108.45,108.56,108.44,108.56,9691.0,103.6447,103.7498,103.6352,103.7498,9691.0
2023-06-28 14:55:00,108.5,108.52,108.47,108.47,8523.0,103.6925,103.7116,103.6638,103.6638,8523.0
2023-06-28 15:00:00,108.48,108.62,108.47,108.62,7745.0,103.6734,103.8072,103.6638,103.8072,7745.0
2023-06-28 15:05:00,108.61,108.68,108.5,108.67,11091.0,103.7976,103.8645,103.6925,103.855,11091.0
2023-06-28 15:10:00,108.69,108.75,108.69,108.7,6564.0,103.8741,103.9314,103.8741,103.8836,6564.0
2023-06-28 15:15:00,108.7,108.73,108.59,108.68,9565.0,103.8836,103.9123,103.7785,103.8645,9565.0
2023-06-28 15:20:00,108.69,108.8,108.69,108.79,7034.0,103.8741,103.9792,103.8741,103.9697,7034.0
2023-06-28 15:25:00,108.8,108.82,108.71,108.73,11596.0,103.9792,103.9983,103.8932,103.9123,11596.0
2023-06-28 15:30:00,108.73,108.82,108.73,108.8,10955.0,103.9123,103.9983,103.9123,103.9792,10955.0
2023-06-28 15:35:00,108.78,108.83,108.73,108.81,10874.0,103.9601,104.0079,103.9123,103.9888,10874.0
2023-06-28 15:40:00,108.81,108.88,108.77,108.82,11043.0,103.9888,104.0557,103.9505,103.9983,11043.0
2023-06-28 15:45:00,108.82,108.85,108.73,108.73,20144.0,103.9983,104.027,103.9123,103.9123,20144.0
2023-06-28 15:50:00,108.72,108.86,108.63,108.75,26737.0,103.9028,104.0366,103.8167,103.9314,26737.0
2023-06-28 15:55:00,108.77,108.91,108.71,108.91,88566.0,103.9505,104.0843,103.8932,104.0843,88566.0
2023-06-29 09:30:00,109.07,109.28,108.79,108.79,19883.0,104.2372,104.4379,103.9697,103.9697,19883.0
2023-06-29 09:35:00,109.11,109.43,109.06,109.08,3221.0,104.2755,104.5813,104.2277,104.2468,3221.0
2023-06-29 09:40:00,109.33,109.43,109.05,109.16,5541.0,104.4857,104.5813,104.2181,104.3233,5541.0
2023-06-29 09:45:00,109.21,109.21,108.74,108.86,5932.0,104.371,104.371,103.9219,104.0366,5932.0
2023-06-29 09:50:00,108.85,108.91,108.79,108.91,4705.0,104.027,104.0843,103.9697,104.0843,4705.0
2023-06-29 09:55:00,108.97,109.06,108.84,108.92,10327.0,104.1417,104.2277,104.0174,104.0939,10327.0
2023-06-29 10:00:00,109.03,109.14,108.97,109.05,3723.0,104.199,104.3041,104.1417,104.2181,3723.0
2023-06-29 10:05:00,109.07,109.16,108.95,109.09,5502.0,104.2372,104.3233,104.1226,104.2564,5502.0
2023-06-29 10:10:00,109.06,109.17,108.99,109.14,4717.0,104.2277,104.3328,104.1608,104.3041,4717.0
2023-06-29 10:15:00,109.16,109.17,109.07,109.17,3430.0,104.3233,104.3328,104.2372,104.3328,3430.0
2023-06-29 10:20:00,109.18,109.23,109.13,109.17,4323.0,104.3424,104.3902,104.2946,104.3328,4323.0
2023-06-29 10:25:00,109.18,109.29,109.15,109.19,6251.0,104.3424,104.4475,104.3137,104.3519,6251.0
2023-06-29 10:30:00,109.25,109.33,109.22,109.22,7641.0,104.4093,104.4857,104.3806,104.3806,7641.0
2023-06-29 10:35:00,109.22,109.22,109.01,109.01,5496.0,104.3806,104.3806,104.1799,104.1799,5496.0
2023-06-29 10:40:00,108.98,109.02,108.86,108.93,13571.0,104.1512,104.1895,104.0366,104.1035,13571.0
2023-06-29 10:45:00,108.94,108.94,108.73,108.81,11795.0,104.113,104.113,103.9123,103.9888,11795.0
2023-06-29 10:50:00,108.82,108.9,108.67,108.67,5748.0,103.9983,104.0748,103.855,103.855,5748.0
2023-06-29 10:55:00,108.67,108.77,108.67,108.7,9696.0,103.855,103.9505,103.855,103.8836,9696.0
2023-06-29 11:00:00,108.69,109.03,108.69,109.01,9590.0,103.8741,104.199,103.8741,104.1799,9590.0
2023-06-29 11:05:00,109.03,109.09,108.93,108.93,5100.0,104.199,104.2564,104.1035,104.1035,5100.0
2023-06-29 11:10:00,108.86,108.89,108.75,108.75,4027.0,104.0366,104.0652,103.9314,103.9314,4027.0
2023-06-29 11:15:00,108.79,108.94,108.75,108.76,11420.0,103.9697,104.113,103.9314,103.941,11420.0
2023-06-29 11:20:00,108.74,108.77,108.65,108.65,4772.0,103.9219,103.9505,103.8359,103.8359,4772.0
2023-06-29 11:25:00,108.66,108.7,108.64,108.67,6193.0,103.8454,103.8836,103.8263,103.855,6193.0
2023-06-29 11:30:00,108.69,108.78,108.69,108.69,5046.0,103.8741,103.9601,103.8741,103.8741,5046.0
2023-06-29 11:35:00,108.69,108.76,108.69,108.75,2706.0,103.8741,103.941,103.8741,103.9314,2706.0
2023-06-29 11:40:00,108.75,108.89,108.75,108.82,2903.0,103.9314,104.0652,103.9314,103.9983,2903.0
2023-06-29 11:45:00,108.82,108.83,108.79,108.79,2239.0,103.9983,104.0079,103.9697,103.9697,2239.0
2023-06-29 11:50:00,108.79,108.83,108.78,108.81,8065.0,103.9697,104.0079,103.9601,103.9888,8065.0
2023-06-29 11:55:00,108.77,108.79,108.73,108.78,4804.0,103.9505,103.9697,103.9123,103.9601,4804.0
2023-06-29 12:00:00,108.78,108.8,108.62,108.68,5163.0,103.9601,103.9792,103.8072,103.8645,5163.0
2023-06-29 12:05:00,108.69,108.81,108.66,108.79,4274.0,103.8741,103.9888,103.8454,103.9697,4274.0
2023-06-29 12:10:00,108.76,108.93,108.76,108.91,1708.0,103.941,104.1035,103.941,104.0843,1708.0
2023-06-29 12:15:00,108.91,108.99,108.83,108.94,3355.0,104.0843,104.1608,104.0079,104.113,3355.0
2023-06-29 12:20:00,108.99,109.05,108.99,109.02,4103.0,104.1608,104.2181,104.1608,104.1895,4103.0
2023-06-29 12:25:00,109.03,109.03,108.92,108.94,6205.0,104.199,104.199,104.0939,104.113,6205.0
2023-06-29 12:30:00,108.97,108.97,108.87,108.93,9458.0,104.1417,104.1417,104.0461,104.1035,9458.0
2023-06-29 12:35:00,108.95,109.07,108.89,109.04,23305.0,104.1226,104.2372,104.0652,104.2086,23305.0
2023-06-29 12:40:00,109.01,109.04,108.89,108.89,7118.0,104.1799,104.2086,104.0652,104.0652,7118.0
2023-06-29 12:45:00,108.9,108.93,108.85,108.85,3523.0,104.0748,104.1035,104.027,104.027,3523.0
2023-06-29 12:50:00,108.88,108.88,108.72,108.78,5007.0,104.0557,104.0557,103.9028,103.9601,5007.0
2023-06-29 12:55:00,108.77,108.8,108.71,108.79,7248.0,103.9505,103.9792,103.8932,103.9697,7248.0
2023-06-29 13:00:00,108.81,108.87,108.8,108.81,3746.0,103.9888,104.0461,103.9792,103.9888,3746.0
2023-06-29 13:05:00,108.8,108.8,108.67,108.73,4111.0,103.9792,103.9792,103.855,103.9123,4111.0
2023-06-29 13:10:00,108.76,108.76,108.68,108.76,4832.0,103.941,103.941,103.8645,103.941,4832.0
2023-06-29 13:15:00,108.77,108.82,108.76,108.79,2795.0,103.9505,103.9983,103.941,103.9697,2795.0
2023-06-29 13:20:00,108.78,108.79,108.68,108.73,3791.0,103.9601,103.9697,103.8645,103.9123,3791.0
2023-06-29 13:25:00,108.73,108.75,108.71,108.75,2308.0,103.9123,103.9314,103.8932,103.9314,2308.0
2023-06-29 13:30:00,108.76,108.77,108.69,108.7,2118.0,103.941,103.9505,103.8741,103.8836,2118.0
2023-06-29 13:35:00,108.68,108.75,108.63,108.74,6365.0,103.8645,103.9314,103.8167,103.9219,6365.0
2023-06-29 13:40:00,108.78,108.84,108.78,108.79,6595.0,103.9601,104.0174,103.9601,103.9697,6595.0
2023-06-29 13:45:00,108.8,108.89,108.79,108.83,5360.0,103.9792,104.0652,103.9697,104.0079,5360.0
2023-06-29 13:50:00,108.81,108.9,108.79,108.89,3452.0,103.9888,104.0748,103.9697,104.0652,3452.0
2023-06-29 13:55:00,108.86,108.86,108.79,108.86,8566.0,104.0366,104.0366,103.9697,104.0366,8566.0
2023-06-29 14:00:00,108.87,108.87,108.74,108.8,17131.0,104.0461,104.0461,103.9219,103.9792,17131.0
2023-06-29 14:05:00,108.76,108.78,108.69,108.75,6273.0,103.941,103.9601,103.8741,103.9314,6273.0
2023-06-29 14:10:00,108.73,108.79,108.71,108.77,2310.0,103.9123,103.9697,103.8932,103.9505,2310.0
2023-06-29 14:15:00,108.79,108.91,108.75,108.9,15760.0,103.9697,104.0843,103.9314,104.0748,15760.0
2023-06-29 14:20:00,108.87,108.96,108.87,108.94,20554.0,104.0461,104.1321,104.0461,104.113,20554.0
2023-06-29 14:25:00,108.96,109.02,108.9,108.98,4916.0,104.1321,104.1895,104.0748,104.1512,4916.0
2023-06-29 14:30:00,109.02,109.07,108.97,108.97,5557.0,104.1895,104.2372,104.1417,104.1417,5557.0
2023-06-29 14:35:00,108.98,109.14,108.98,109.14,4377.0,104.1512,104.3041,104.1512,104.3041,4377.0
2023-06-29 14:40:00,109.11,109.12,109.0,109.11,9968.0,104.2755,104.285,104.1703,104.2755,9968.0
2023-06-29 14:45:00,109.13,109.17,109.05,109.05,3493.0,104.2946,104.3328,104.2181,104.2181,3493.0
2023-06-29 14:50:00,109.05,109.19,109.01,109.18,4780.0,104.2181,104.3519,104.1799,104.3424,4780.0
2023-06-29 14:55:00,109.18,109.2,109.15,109.2,2632.0,104.3424,104.3615,104.3137,104.3615,2632.0
2023-06-29 15:00:00,109.18,109.22,109.13,109.19,3559.0,104.3424,104.3806,104.2946,104.3519,3559.0
2023-06-29 15:05:00,109.17,109.2,109.13,109.17,6343.0,104.3328,104.3615,104.2946,104.3328,6343.0
2023-06-29 15:10:00,109.13,109.16,109.04,109.11,6231.0,104.2946,104.3233,104.2086,104.2755,6231.0
2023-06-29 15:15:00,109.12,109.17,108.99,109.0,4965.0,104.285,104.3328,104.1608,104.1703,4965.0
2023-06-29 15:20:00,109.05,109.12,109.02,109.1,8215.0,104.2181,104.285,104.1895,104.2659,8215.0
2023-06-29 15:25:00,109.12,109.12,109.05,109.07,5536.0,104.285,104.285,104.2181,104.2372,5536.0
2023-06-29 15:30:00,109.05,109.28,109.05,109.2,26672.0,104.2181,104.4379,104.2181,104.3615,26672.0
2023-06-29 15:35:00,109.2,109.23,109.04,109.08,10142.0,104.3615,104.3902,104.2086,104.2468,10142.0
2023-06-29 15:40:00,109.07,109.07,108.99,109.03,10354.0,104.2372,104.2372,104.1608,104.199,10354.0
2023-06-29 15:45:00,109.02,109.14,108.99,109.14,23456.0,104.1895,104.3041,104.1608,104.3041,23456.0
2023-06-29 15:50:00,109.13,109.16,109.0,109.11,50471.0,104.2946,104.3233,104.1703,104.2755,50471.0
2023-06-29 15:55:00,109.12,109.24,109.05,109.08,142262.0,104.285,104.3997,104.2181,104.2468,142262.0
2023-06-30 09:30:00,109.62,109.62,108.85,109.08,24921.0,104.7629,104.7629,104.027,104.2468,24921.0
2023-06-30 09:35:00,109.04,109.45,109.02,109.42,36099.0,104.2086,104.6004,104.1895,104.5717,36099.0
2023-06-30 09:40:00,109.47,109.49,109.04,109.11,9440.0,104.6195,104.6386,104.2086,104.2755,9440.0
2023-06-30 09:45:00,109.12,109.16,108.72,108.96,50388.0,104.285,104.3233,103.9028,104.1321,50388.0
2023-06-30 09:50:00,109.06,109.35,109.05,109.24,5756.0,104.2277,104.5048,104.2181,104.3997,5756.0
2023-06-30 09:55:00,109.28,109.41,109.12,109.16,11166.0,104.4379,104.5622,104.285,104.3233,11166.0
2023-06-30 10:00:00,109.14,109.51,109.12,109.51,29549.0,104.3041,104.6578,104.285,104.6578,29549.0
2023-06-30 10:05:00,109.53,109.72,109.44,109.71,6507.0,104.6769,104.8584,104.5909,104.8489,6507.0
2023-06-30 10:10:00,109.76,109.81,109.59,109.59,8667.0,104.8967,104.9445,104.7342,104.7342,8667.0
2023-06-30 10:15:00,109.55,109.55,109.42,109.45,6566.0,104.696,104.696,104.5717,104.6004,6566.0
2023-06-30 10:20:00,109.5,109.55,109.47,109.48,5410.0,104.6482,104.696,104.6195,104.6291,5410.0
2023-06-30 10:25:00,109.5,109.56,109.38,109.5,11187.0,104.6482,104.7055,104.5335,104.6482,11187.0
2023-06-30 10:30:00,109.53,109.55,109.32,109.32,12574.0,104.6769,104.696,104.4762,104.4762,12574.0
2023-06-30 10:35:00,109.29,109.29,109.02,109.08,22515.0,104.4475,104.4475,104.1895,104.2468,22515.0
2023-06-30 10:40:00,109.05,109.11,108.99,109.04,13149.0,104.2181,104.2755,104.1608,104.2086,13149.0
2023-06-30 10:45:00,109.06,109.07,109.0,109.0,50174.0,104.2277,104.2372,104.1703,104.1703,50174.0
2023-06-30 10:50:00,109.0,109.19,109.0,109.18,10033.0,104.1703,104.3519,104.1703,104.3424,10033.0
2023-06-30 10:55:00,109.21,109.39,109.19,109.39,11930.0,104.371,104.5431,104.3519,104.5431,11930.0
2023-06-30 11:00:00,109.38,109.43,109.18,109.21,5741.0,104.5335,104.5813,104.3424,104.371,5741.0
2023-06-30 11:05:00,109.23,109.28,109.05,109.08,11033.0,104.3902,104.4379,104.2181,104.2468,11033.0
2023-06-30 11:10:00,109.04,109.2,109.04,109.14,6254.0,104.2086,104.3615,104.2086,104.3041,6254.0
2023-06-30 11:15:00,109.15,109.15,109.08,109.12,3757.0,104.3137,104.3137,104.2468,104.285,3757.0
2023-06-30 11:20:00,109.16,109.16,109.1,109.15,3355.0,104.3233,104.3233,104.2659,104.3137,3355.0
2023-06-30 11:25:00,109.09,109.17,109.06,109.09,7513.0,104.2564,104.3328,104.2277,104.2564,7513.0
2023-06-30 11:30:00,109.12,109.15,109.08,109.1,7424.0,104.285,104.3137,104.2468,104.2659,7424.0
2023-06-30 11:35:00,109.15,109.29,109.15,109.24,2502.0,104.3137,104.4475,104.3137,104.3997,2502.0
2023-06-30 11:40:00,109.25,109.36,109.24,109.36,1671.0,104.4093,104.5144,104.3997,104.5144,1671.0
2023-06-30 11:45:00,109.34,109.34,109.25,109.28,7625.0,104.4953,104.4953,104.4093,104.4379,7625.0
2023-06-30 11:50:00,109.25,109.25,109.17,109.17,4799.0,104.4093,104.4093,104.3328,104.3328,4799.0
2023-06-30 11:55:00,109.14,109.14,109.08,109.12,4428.0,104.3041,104.3041,104.2468,104.285,4428.0
2023-06-30 12:00:00,109.12,109.19,109.01,109.02,4003.0,104.285,104.3519,104.1799,104.1895,4003.0
2023-06-30 12:05:00,109.03,109.06,109.01,109.01,3271.0,104.199,104.2277,104.1799,104.1799,3271.0
2023-06-30 12:10:00,109.03,109.13,109.01,109.09,11745.0,104.199,104.2946,104.1799,104.2564,11745.0
2023-06-30 12:15:00,109.08,109.19,109.06,109.19,3196.0,104.2468,104.3519,104.2277,104.3519,3196.0
2023-06-30 12:20:00,109.19,109.27,109.17,109.27,4490.0,104.3519,104.4284,104.3328,104.4284,4490.0
2023-06-30 12:25:00,109.32,109.38,109.31,109.31,2088.0,104.4762,104.5335,104.4666,104.4666,2088.0
2023-06-30 12:30:00,109.29,109.29,109.18,109.18,806.0,104.4475,104.4475,104.3424,104.3424,806.0
2023-06-30 12:35:00,109.21,109.25,109.16,109.21,5377.0,104.371,104.4093,104.3233,104.371,5377.0
2023-06-30 12:40:00,109.19,109.23,109.14,109.14,2000.0,104.3519,104.3902,104.3041,104.3041,2000.0
2023-06-30 12:45:00,109.15,109.23,109.13,109.22,1600.0,104.3137,104.3902,104.2946,104.3806,1600.0
2023-06-30 12:50:00,109.23,109.29,109.23,109.27,1985.0,104.3902,104.4475,104.3902,104.4284,1985.0
2023-06-30 12:55:00,109.25,109.36,109.23,109.31,5106.0,104.4093,104.5144,104.3902,104.4666,5106.0
2023-06-30 13:00:00,109.31,109.43,109.26,109.27,19223.0,104.4666,104.5813,104.4188,104.4284,19223.0
2023-06-30 13:05:00,109.28,109.36,109.17,109.23,10174.0,104.4379,104.5144,104.3328,104.3902,10174.0
2023-06-30 13:10:00,109.21,109.29,109.18,109.18,3152.0,104.371,104.4475,104.3424,104.3424,3152.0
2023-06-30 13:15:00,109.21,109.32,109.21,109.31,3941.0,104.371,104.4762,104.371,104.4666,3941.0
2023-06-30 13:20:00,109.33,109.33,109.2,109.23,3612.0,104.4857,104.4857,104.3615,104.3902,3612.0
2023-06-30 13:25:00,109.22,109.25,109.15,109.17,11229.0,104.3806,104.4093,104.3137,104.3328,11229.0
2023-06-30 13:30:00,109.2,109.33,109.2,109.3,3037.0,104.3615,104.4857,104.3615,104.4571,3037.0
2023-06-30 13:35:00,109.29,109.32,109.2,109.2,2783.0,104.4475,104.4762,104.3615,104.3615,2783.0
2023-06-30 13:40:00,109.16,109.17,109.09,109.13,3045.0,104.3233,104.3328,104.2564,104.2946,3045.0
2023-06-30 13:45:00,109.13,109.22,109.13,109.21,5528.0,104.2946,104.3806,104.2946,104.371,5528.0
2023-06-30 13:50:00,109.19,109.19,109.07,109.07,2254.0,104.3519,104.3519,104.2372,104.2372,2254.0
2023-06-30 13:55:00,109.1,109.14,109.0,109.08,29710.0,104.2659,104.3041,104.1703,104.2468,29710.0
2023-06-30 14:00:00,109.1,109.16,109.09,109.1,5438.0,104.2659,104.3233,104.2564,104.2659,5438.0
2023-06-30 14:05:00,109.1,109.24,109.1,109.24,4421.0,104.2659,104.3997,104.2659,104.3997,4421.0
2023-06-30 14:10:00,109.24,109.28,109.13,109.14,5968.0,104.3997,104.4379,104.2946,104.3041,5968.0
2023-06-30 14:15:00,109.16,109.21,109.05,109.11,8757.0,104.3233,104.371,104.2181,104.2755,8757.0
2023-06-30 14:20:00,109.09,109.11,109.05,109.09,4547.0,104.2564,104.2755,104.2181,104.2564,4547.0
2023-06-30 14:25:00,109.09,109.19,109.01,109.15,10647.0,104.2564,104.3519,104.1799,104.3137,10647.0
2023-06-30 14:30:00,109.18,109.19,109.11,109.14,11503.0,104.3424,104.3519,104.2755,104.3041,11503.0
2023-06-30 14:35:00,109.17,109.23,109.15,109.23,2235.0,104.3328,104.3902,104.3137,104.3902,2235.0
2023-06-30 14:40:00,109.27,109.28,109.18,109.25,1920.0,104.4284,104.4379,104.3424,104.4093,1920.0
2023-06-30 14:45:00,109.25,109.27,109.13,109.17,10698.0,104.4093,104.4284,104.2946,104.3328,10698.0
2023-06-30 14:50:00,109.17,109.24,109.14,109.23,2864.0,104.3328,104.3997,104.3041,104.3902,2864.0
2023-06-30 14:55:00,109.22,109.22,109.12,109.22,7212.0,104.3806,104.3806,104.285,104.3806,7212.0
2023-06-30 15:00:00,109.23,109.27,109.17,109.21,7132.0,104.3902,104.4284,104.3328,104.371,7132.0
2023-06-30 15:05:00,109.19,109.21,109.1,109.11,7598.0,104.3519,104.371,104.2659,104.2755,7598.0
2023-06-30 15:10:00,109.11,109.15,109.03,109.15,12945.0,104.2755,104.3137,104.199,104.3137,12945.0
2023-06-30 15:15:00,109.16,109.23,109.12,109.19,6035.0,104.3233,104.3902,104.285,104.3519,6035.0
2023-06-30 15:20:00,109.17,109.17,109.01,109.07,28754.0,104.3328,104.3328,104.1799,104.2372,28754.0
2023-06-30 15:25:00,109.04,109.19,109.03,109.18,10174.0,104.2086,104.3519,104.199,104.3424,10174.0
2023-06-30 15:30:00,109.17,109.27,109.12,109.25,13246.0,104.3328,104.4284,104.285,104.4093,13246.0
2023-06-30 15:35:00,109.29,109.29,109.04,109.09,17635.0,104.4475,104.4475,104.2086,104.2564,17635.0
2023-06-30 15:40:00,109.09,109.18,109.08,109.13,12958.0,104.2564,104.3424,104.2468,104.2946,12958.0
2023-06-30 15:45:00,109.13,109.25,109.11,109.2,23191.0,104.2946,104.4093,104.2755,104.3615,23191.0
2023-06-30 15:50:00,109.22,109.26,109.12,109.24,45755.0,104.3806,104.4188,104.285,104.3997,45755.0
2023-06-30 15:55:00,109.25,109.3,109.03,109.03,123194.0,104.4093,104.4571,104.199,104.199,123194.0
2023-07-03 09:30:00,108.97,109.61,108.88,109.5,36572.0,104.1417,104.7533,104.0557,104.6482,36572.0
2023-07-03 09:35:00,109.48,109.96,109.48,109.96,12042.0,104.6291,105.0878,104.6291,105.0878,12042.0
2023-07-03 09:40:00,110.0,110.44,109.94,110.44,13971.0,105.126,105.5465,105.0687,105.5465,13971.0
2023-07-03 09:45:00,110.52,110.53,110.06,110.08,7508.0,105.623,105.6326,105.1834,105.2025,7508.0
2023-07-03 09:50:00,110.09,110.09,109.63,109.84,12902.0,105.2121,105.2121,104.7724,104.9731,12902.0
2023-07-03 09:55:00,109.9,110.15,109.87,110.02,5229.0,105.0305,105.2694,105.0018,105.1452,5229.0
2023-07-03 10:00:00,110.1,110.13,109.69,109.87,18619.0,105.2216,105.2503,104.8298,105.0018,18619.0
2023-07-03 10:05:00,109.83,109.96,109.71,109.92,11749.0,104.9636,105.0878,104.8489,105.0496,11749.0
2023-07-03 10:10:00,109.87,109.96,109.4,109.69,32345.0,105.0018,105.0878,104.5526,104.8298,32345.0
2023-07-03 10:15:00,109.71,109.89,109.68,109.72,19482.0,104.8489,105.0209,104.8202,104.8584,19482.0
2023-07-03 10:20:00,109.73,109.81,109.56,109.73,10040.0,104.868,104.9445,104.7055,104.868,10040.0
2023-07-03 10:25:00,109.76,110.06,109.7,110.0,8397.0,104.8967,105.1834,104.8393,105.126,8397.0
2023-07-03 10:30:00,110.06,110.42,110.05,110.35,14306.0,105.1834,105.5274,105.1738,105.4605,14306.0
2023-07-03 10:35:00,110.34,110.5,110.21,110.44,42912.0,105.451,105.6039,105.3267,105.5465,42912.0
2023-07-03 10:40:00,110.48,110.73,110.48,110.63,11332.0,105.5848,105.8237,105.5848,105.7281,11332.0
2023-07-03 10:45:00,110.63,110.85,110.59,110.67,13208.0,105.7281,105.9384,105.6899,105.7664,13208.0
2023-07-03 10:50:00,110.67,110.68,110.5,110.68,5600.0,105.7664,105.7759,105.6039,105.7759,5600.0
2023-07-03 10:55:00,110.68,110.92,110.68,110.85,9801.0,105.7759,106.0053,105.7759,105.9384,9801.0
2023-07-03 11:00:00,110.85,110.86,110.65,110.79,13216.0,105.9384,105.9479,105.7472,105.881,13216.0
2023-07-03 11:05:00,110.81,111.01,110.79,110.91,9834.0,105.9002,106.0913,105.881,105.9957,9834.0
2023-07-03 11:10:00,110.94,111.06,110.86,110.98,27062.0,106.0244,106.1391,105.9479,106.0626,27062.0
2023-07-03 11:15:00,111.03,111.03,110.84,110.91,9110.0,106.1104,106.1104,105.9288,105.9957,9110.0
2023-07-03 11:20:00,110.87,111.06,110.79,111.05,3434.0,105.9575,106.1391,105.881,106.1295,3434.0
2023-07-03 11:25:00,111.05,111.13,111.01,111.12,9238.0,106.1295,106.206,106.0913,106.1964,9238.0
2023-07-03 11:30:00,111.14,111.38,111.1,111.38,9116.0,106.2155,106.4449,106.1773,106.4449,9116.0
2023-07-03 11:35:00,111.38,111.5,111.3,111.47,7436.0,106.4449,106.5596,106.3684,106.5309,7436.0
2023-07-03 11:40:00,111.49,111.71,111.49,111.67,16177.0,106.55,106.7603,106.55,106.722,16177.0
2023-07-03 11:45:00,111.73,111.74,111.51,111.59,11226.0,106.7794,106.7889,106.5691,106.6456,11226.0
2023-07-03 11:50:00,111.58,111.64,111.4,111.4,15271.0,106.636,106.6934,106.464,106.464,15271.0
2023-07-03 11:55:00,111.36,111.39,111.24,111.29,12150.0,106.4258,106.4545,106.3111,106.3589,12150.0
2023-07-03 12:00:00,111.27,111.28,111.1,111.2,5571.0,106.3398,106.3493,106.1773,106.2729,5571.0
2023-07-03 12:05:00,111.2,111.21,111.02,111.08,6579.0,106.2729,106.2824,106.1008,106.1582,6579.0
2023-07-03 12:10:00,111.1,111.1,110.85,110.85,7744.0,106.1773,106.1773,105.9384,105.9384,7744.0
2023-07-03 12:15:00,110.81,110.91,110.69,110.76,16118.0,105.9002,105.9957,105.7855,105.8524,16118.0
2023-07-03 12:20:00,110.74,110.85,110.72,110.72,6281.0,105.8333,105.9384,105.8141,105.8141,6281.0
2023-07-03 12:25:00,110.73,110.82,110.68,110.78,8865.0,105.8237,105.9097,105.7759,105.8715,8865.0
2023-07-03 12:30:00,110.77,110.77,110.48,110.58,11711.0,105.8619,105.8619,105.5848,105.6803,11711.0
2023-07-03 12:35:00,110.54,110.54,110.41,110.52,18080.0,105.6421,105.6421,105.5179,105.623,18080.0
2023-07-03 12:40:00,110.48,110.48,110.28,110.35,8237.0,105.5848,105.5848,105.3936,105.4605,8237.0
2023-07-03 12:45:00,110.32,110.37,110.21,110.37,9717.0,105.4319,105.4796,105.3267,105.4796,9717.0
2023-07-03 12:50:00,110.39,110.46,110.27,110.35,17565.0,105.4988,105.5657,105.3841,105.4605,17565.0
2023-07-03 12:55:00,110.33,110.51,110.31,110.48,26565.0,105.4414,105.6134,105.4223,105.5848,26565.0
2023-07-05 09:30:00,109.64,109.69,108.13,109.6,62094.0,104.782,104.8298,103.3389,104.7438,62094.0
2023-07-05 09:35:00,109.41,109.44,108.99,109.33,15181.0,104.5622,104.5909,104.1608,104.4857,15181.0
2023-07-05 09:40:00,109.31,109.34,108.79,109.11,48515.0,104.4666,104.4953,103.9697,104.2755,48515.0
2023-07-05 09:45:00,109.22,109.47,109.09,109.47,3734.0,104.3806,104.6195,104.2564,104.6195,3734.0
2023-07-05 09:50:00,109.5,109.54,109.29,109.29,6291.0,104.6482,104.6864,104.4475,104.4475,6291.0
2023-07-05 09:55:00,109.29,109.49,109.29,109.45,5336.0,104.4475,104.6386,104.4475,104.6004,5336.0
2023-07-05 10:00:00,109.49,109.52,109.23,109.43,12956.0,104.6386,104.6673,104.3902,104.5813,12956.0
2023-07-05 10:05:00,109.35,109.39,109.24,109.34,3372.0,104.5048,104.5431,104.3997,104.4953,3372.0
2023-07-05 10:10:00,109.26,109.35,109.19,109.27,9787.0,104.4188,104.5048,104.3519,104.4284,9787.0
2023-07-05 10:15:00,109.33,109.34,109.2,109.24,4956.0,104.4857,104.4953,104.3615,104.3997,4956.0
2023-07-05 10:20:00,109.32,109.33,109.15,109.19,7076.0,104.4762,104.4857,104.3137,104.3519,7076.0
2023-07-05 10:25:00,109.2,109.24,109.09,109.24,13993.0,104.3615,104.3997,104.2564,104.3997,13993.0
2023-07-05 10:30:00,109.25,109.32,109.23,109.31,6000.0,104.4093,104.4762,104.3902,104.4666,6000.0
2023-07-05 10:35:00,109.23,109.34,109.21,109.23,14871.0,104.3902,104.4953,104.371,104.3902,14871.0
2023-07-05 10:40:00,109.21,109.33,109.21,109.33,6992.0,104.371,104.4857,104.371,104.4857,6992.0
2023-07-05 10:45:00,109.32,109.36,109.17,109.2,10806.0,104.4762,104.5144,104.3328,104.3615,10806.0
2023-07-05 10:50:00,109.2,109.34,109.18,109.34,4828.0,104.3615,104.4953,104.3424,104.4953,4828.0
2023-07-05 10:55:00,109.36,109.42,109.29,109.41,10723.0,104.5144,104.5717,104.4475,104.5622,10723.0
2023-07-05 11:00:00,109.39,109.39,109.22,109.22,6117.0,104.5431,104.5431,104.3806,104.3806,6117.0
2023-07-05 11:05:00,109.22,109.26,109.19,109.22,9947.0,104.3806,104.4188,104.3519,104.3806,9947.0
2023-07-05 11:10:00,109.24,109.39,109.23,109.36,6377.0,104.3997,104.5431,104.3902,104.5144,6377.0
2023-07-05 11:15:00,109.35,109.47,109.33,109.44,7268.0,104.5048,104.6195,104.4857,104.5909,7268.0
2023-07-05 11:20:00,109.46,109.59,109.45,109.59,4260.0,104.61,104.7342,104.6004,104.7342,4260.0
2023-07-05 11:25:00,109.59,109.72,109.59,109.71,9369.0,104.7342,104.8584,104.7342,104.8489,9369.0
2023-07-05 11:30:00,109.72,109.75,109.65,109.72,8869.0,104.8584,104.8871,104.7915,104.8584,8869.0
2023-07-05 11:35:00,109.71,109.74,109.69,109.74,4012.0,104.8489,104.8776,104.8298,104.8776,4012.0
2023-07-05 11:40:00,109.74,109.76,109.68,109.73,5413.0,104.8776,104.8967,104.8202,104.868,5413.0
2023-07-05 11:45:00,109.74,109.84,109.74,109.82,5333.0,104.8776,104.9731,104.8776,104.954,5333.0
2023-07-05 11:50:00,109.79,109.79,109.54,109.56,3550.0,104.9253,104.9253,104.6864,104.7055,3550.0
2023-07-05 11:55:00,109.56,109.63,109.49,109.63,5489.0,104.7055,104.7724,104.6386,104.7724,5489.0
2023-07-05 12:00:00,109.64,109.67,109.57,109.59,6796.0,104.782,104.8107,104.7151,104.7342,6796.0
2023-07-05 12:05:00,109.62,109.66,109.58,109.59,2618.0,104.7629,104.8011,104.7247,104.7342,2618.0
2023-07-05 12:10:00,109.53,109.53,109.39,109.43,14438.0,104.6769,104.6769,104.5431,104.5813,14438.0
2023-07-05 12:15:00,109.4,109.45,109.29,109.29,29498.0,104.5526,104.6004,104.4475,104.4475,29498.0
2023-07-05 12:20:00,109.32,109.4,109.29,109.4,18354.0,104.4762,104.5526,104.4475,104.5526,18354.0
2023-07-05 12:25:00,109.36,109.36,109.19,109.3,35681.0,104.5144,104.5144,104.3519,104.4571,35681.0
2023-07-05 12:30:00,109.3,109.32,109.19,109.19,2837.0,104.4571,104.4762,104.3519,104.3519,2837.0
2023-07-05 12:35:00,109.19,109.31,109.19,109.31,23384.0,104.3519,104.4666,104.3519,104.4666,23384.0
2023-07-05 12:40:00,109.24,109.24,109.19,109.2,5424.0,104.3997,104.3997,104.3519,104.3615,5424.0
2023-07-05 12:45:00,109.23,109.26,109.19,109.23,4239.0,104.3902,104.4188,104.3519,104.3902,4239.0
2023-07-05 12:50:00,109.22,109.26,109.11,109.19,14225.0,104.3806,104.4188,104.2755,104.3519,14225.0
2023-07-05 12:55:00,109.2,109.23,109.17,109.17,3748.0,104.3615,104.3902,104.3328,104.3328,3748.0
2023-07-05 13:00:00,109.19,109.33,109.17,109.33,4714.0,104.3519,104.4857,104.3328,104.4857,4714.0
2023-07-05 13:05:00,109.26,109.31,109.26,109.27,2559.0,104.4188,104.4666,104.4188,104.4284,2559.0
2023-07-05 13:10:00,109.28,109.32,109.24,109.32,9219.0,104.4379,104.4762,104.3997,104.4762,9219.0
2023-07-05 13:15:00,109.29,109.32,109.27,109.32,3899.0,104.4475,104.4762,104.4284,104.4762,3899.0
2023-07-05 13:20:00,109.3,109.44,109.3,109.39,6520.0,104.4571,104.5909,104.4571,104.5431,6520.0
2023-07-05 13:25:00,109.36,109.37,109.32,109.36,4264.0,104.5144,104.524,104.4762,104.5144,4264.0
2023-07-05 13:30:00,109.39,109.44,109.37,109.38,10080.0,104.5431,104.5909,104.524,104.5335,10080.0
2023-07-05 13:35:00,109.37,109.37,109.27,109.27,9215.0,104.524,104.524,104.4284,104.4284,9215.0
2023-07-05 13:40:00,109.27,109.31,109.2,109.26,9209.0,104.4284,104.4666,104.3615,104.4188,9209.0
2023-07-05 13:45:00,109.28,109.31,109.27,109.3,5863.0,104.4379,104.4666,104.4284,104.4571,5863.0
2023-07-05 13:50:00,109.28,109.36,109.27,109.33,7211.0,104.4379,104.5144,104.4284,104.4857,7211.0
2023-07-05 13:55:00,109.34,109.37,109.31,109.34,2727.0,104.4953,104.524,104.4666,104.4953,2727.0
2023-07-05 14:00:00,109.34,109.41,109.29,109.41,5900.0,104.4953,104.5622,104.4475,104.5622,5900.0
2023-07-05 14:05:00,109.4,109.49,109.36,109.43,17638.0,104.5526,104.6386,104.5144,104.5813,17638.0
2023-07-05 14:10:00,109.47,109.47,109.36,109.36,19994.0,104.6195,104.6195,104.5144,104.5144,19994.0
2023-07-05 14:15:00,109.36,109.37,109.23,109.3,50426.0,104.5144,104.524,104.3902,104.4571,50426.0
2023-07-05 14:20:00,109.3,109.45,109.26,109.38,18288.0,104.4571,104.6004,104.4188,104.5335,18288.0
2023-07-05 14:25:00,109.39,109.46,109.35,109.35,8256.0,104.5431,104.61,104.5048,104.5048,8256.0
2023-07-05 14:30:00,109.36,109.43,109.33,109.43,7245.0,104.5144,104.5813,104.4857,104.5813,7245.0
2023-07-05 14:35:00,109.44,109.5,109.39,109.45,7398.0,104.5909,104.6482,104.5431,104.6004,7398.0
2023-07-05 14:40:00,109.44,109.5,109.41,109.43,27329.0,104.5909,104.6482,104.5622,104.5813,27329.0
2023-07-05 14:45:00,109.42,109.46,109.39,109.41,15836.0,104.5717,104.61,104.5431,104.5622,15836.0
2023-07-05 14:50:00,109.41,109.44,109.29,109.31,40815.0,104.5622,104.5909,104.4475,104.4666,40815.0
2023-07-05 14:55:00,109.34,109.37,109.21,109.33,63547.0,104.4953,104.524,104.371,104.4857,63547.0
2023-07-05 15:00:00,109.31,109.31,109.25,109.28,10745.0,104.4666,104.4666,104.4093,104.4379,10745.0
2023-07-05 15:05:00,109.27,109.27,109.17,109.19,31959.0,104.4284,104.4284,104.3328,104.3519,31959.0
2023-07-05 15:10:00,109.22,109.41,109.17,109.4,68475.0,104.3806,104.5622,104.3328,104.5526,68475.0
2023-07-05 15:15:00,109.4,109.48,109.31,109.37,18382.0,104.5526,104.6291,104.4666,104.524,18382.0
2023-07-05 15:20:00,109.38,109.5,109.35,109.46,13160.0,104.5335,104.6482,104.5048,104.61,13160.0
2023-07-05 15:25:00,109.46,109.61,109.44,109.59,12346.0,104.61,104.7533,104.5909,104.7342,12346.0
2023-07-05 15:30:00,109.59,109.64,109.56,109.58,21296.0,104.7342,104.782,104.7055,104.7247,21296.0
2023-07-05 15:35:00,109.59,109.7,109.52,109.67,26441.0,104.7342,104.8393,104.6673,104.8107,26441.0
2023-07-05 15:40:00,109.67,109.79,109.66,109.77,18965.0,104.8107,104.9253,104.8011,104.9062,18965.0
2023-07-05 15:45:00,109.77,109.84,109.74,109.82,20021.0,104.9062,104.9731,104.8776,104.954,20021.0
2023-07-05 15:50:00,109.83,109.92,109.78,109.8,27501.0,104.9636,105.0496,104.9158,104.9349,27501.0
2023-07-05 15:55:00,109.79,110.07,109.79,110.02,173393.0,104.9253,105.1929,104.9253,105.1452,173393.0
2023-07-06 09:30:00,109.57,109.69,109.19,109.42,34402.0,104.7151,104.8298,104.3519,104.5717,34402.0
2023-07-06 09:35:00,109.53,109.76,109.4,109.59,18755.0,104.6769,104.8967,104.5526,104.7342,18755.0
2023-07-06 09:40:00,109.54,109.57,108.91,108.94,114203.0,104.6864,104.7151,104.0843,104.113,114203.0
2023-07-06 09:45:00,108.94,109.48,108.79,109.17,14099.0,104.113,104.6291,103.9697,104.3328,14099.0
2023-07-06 09:50:00,109.18,109.61,109.18,109.61,14164.0,104.3424,104.7533,104.3424,104.7533,14164.0
2023-07-06 09:55:00,109.61,109.71,109.32,109.35,15171.0,104.7533,104.8489,104.4762,104.5048,15171.0
2023-07-06 10:00:00,109.39,109.4,109.21,109.28,19516.0,104.5431,104.5526,104.371,104.4379,19516.0
2023-07-06 10:05:00,109.28,109.52,109.16,109.2,15757.0,104.4379,104.6673,104.3233,104.3615,15757.0
2023-07-06 10:10:00,109.2,109.4,109.07,109.17,14783.0,104.3615,104.5526,104.2372,104.3328,14783.0
2023-07-06 10:15:00,109.21,109.21,108.99,109.15,11466.0,104.371,104.371,104.1608,104.3137,11466.0
2023-07-06 10:20:00,109.15,109.24,108.78,108.89,8824.0,104.3137,104.3997,103.9601,104.0652,8824.0
2023-07-06 10:25:00,108.9,108.95,108.73,108.73,12267.0,104.0748,104.1226,103.9123,103.9123,12267.0
2023-07-06 10:30:00,108.72,108.92,108.64,108.92,17680.0,103.9028,104.0939,103.8263,104.0939,17680.0
2023-07-06 10:35:00,108.96,109.06,108.83,108.86,13816.0,104.1321,104.2277,104.0079,104.0366,13816.0
2023-07-06 10:40:00,108.84,108.93,108.79,108.88,7502.0,104.0174,104.1035,103.9697,104.0557,7502.0
2023-07-06 10:45:00,108.95,108.97,108.81,108.82,4152.0,104.1226,104.1417,103.9888,103.9983,4152.0
2023-07-06 10:50:00,108.82,108.87,108.71,108.75,10816.0,103.9983,104.0461,103.8932,103.9314,10816.0
2023-07-06 10:55:00,108.77,108.94,108.77,108.93,6049.0,103.9505,104.113,103.9505,104.1035,6049.0
2023-07-06 11:00:00,108.92,108.92,108.45,108.51,12193.0,104.0939,104.0939,103.6447,103.7021,12193.0
2023-07-06 11:05:00,108.5,108.53,108.43,108.49,7545.0,103.6925,103.7212,103.6256,103.6829,7545.0
2023-07-06 11:10:00,108.52,108.68,108.48,108.62,21333.0,103.7116,103.8645,103.6734,103.8072,21333.0
2023-07-06 11:15:00,108.58,108.59,108.36,108.41,10951.0,103.769,103.7785,103.5587,103.6065,10951.0
2023-07-06 11:20:00,108.4,108.43,108.2,108.3,12253.0,103.5969,103.6256,103.4058,103.5014,12253.0
2023-07-06 11:25:00,108.29,108.41,108.27,108.36,10921.0,103.4918,103.6065,103.4727,103.5587,10921.0
2023-07-06 11:30:00,108.38,108.43,108.31,108.32,5832.0,103.5778,103.6256,103.5109,103.5205,5832.0
2023-07-06 11:35:00,108.33,108.33,108.15,108.16,6817.0,103.53,103.53,103.358,103.3676,6817.0
2023-07-06 11:40:00,108.15,108.51,108.14,108.51,11640.0,103.358,103.7021,103.3485,103.7021,11640.0
2023-07-06 11:45:00,108.51,108.74,108.51,108.73,6800.0,103.7021,103.9219,103.7021,103.9123,6800.0
2023-07-06 11:50:00,108.72,108.72,108.6,108.65,6845.0,103.9028,103.9028,103.7881,103.8359,6845.0
2023-07-06 11:55:00,108.61,108.75,108.57,108.75,4931.0,103.7976,103.9314,103.7594,103.9314,4931.0
2023-07-06 12:00:00,108.8,108.89,108.61,108.65,18698.0,103.9792,104.0652,103.7976,103.8359,18698.0
2023-07-06 12:05:00,108.66,108.66,108.58,108.66,6872.0,103.8454,103.8454,103.769,103.8454,6872.0
2023-07-06 12:10:00,108.64,108.74,108.61,108.74,3440.0,103.8263,103.9219,103.7976,103.9219,3440.0
2023-07-06 12:15:00,108.74,108.84,108.71,108.73,7318.0,103.9219,104.0174,103.8932,103.9123,7318.0
2023-07-06 12:20:00,108.74,108.75,108.65,108.68,14969.0,103.9219,103.9314,103.8359,103.8645,14969.0
2023-07-06 12:25:00,108.68,108.71,108.52,108.53,7239.0,103.8645,103.8932,103.7116,103.7212,7239.0
2023-07-06 12:30:00,108.55,108.56,108.48,108.48,4586.0,103.7403,103.7498,103.6734,103.6734,4586.0
2023-07-06 12:35:00,108.48,108.52,108.43,108.44,3072.0,103.6734,103.7116,103.6256,103.6352,3072.0
2023-07-06 12:40:00,108.43,108.59,108.43,108.56,2436.0,103.6256,103.7785,103.6256,103.7498,2436.0
2023-07-06 12:45:00,108.53,108.6,108.53,108.55,5996.0,103.7212,103.7881,103.7212,103.7403,5996.0
2023-07-06 12:50:00,108.55,108.6,108.51,108.52,3670.0,103.7403,103.7881,103.7021,103.7116,3670.0
2023-07-06 12:55:00,108.52,108.56,108.47,108.5,3953.0,103.7116,103.7498,103.6638,103.6925,3953.0
2023-07-06 13:00:00,108.5,108.5,108.36,108.41,10469.0,103.6925,103.6925,103.5587,103.6065,10469.0
2023-07-06 13:05:00,108.42,108.53,108.41,108.48,3516.0,103.616,103.7212,103.6065,103.6734,3516.0
2023-07-06 13:10:00,108.48,108.52,108.47,108.49,6147.0,103.6734,103.7116,103.6638,103.6829,6147.0
2023-07-06 13:15:00,108.5,108.55,108.45,108.5,7346.0,103.6925,103.7403,103.6447,103.6925,7346.0
2023-07-06 13:20:00,108.52,108.52,108.46,108.47,4037.0,103.7116,103.7116,103.6543,103.6638,4037.0
2023-07-06 13:25:00,108.45,108.48,108.34,108.37,10495.0,103.6447,103.6734,103.5396,103.5683,10495.0
2023-07-06 13:30:00,108.35,108.42,108.34,108.35,12337.0,103.5492,103.616,103.5396,103.5492,12337.0
2023-07-06 13:35:00,108.36,108.48,108.28,108.47,23582.0,103.5587,103.6734,103.4823,103.6638,23582.0
2023-07-06 13:40:00,108.47,108.64,108.47,108.64,6712.0,103.6638,103.8263,103.6638,103.8263,6712.0
2023-07-06 13:45:00,108.62,108.84,108.62,108.84,4570.0,103.8072,104.0174,103.8072,104.0174,4570.0
2023-07-06 13:50:00,108.85,109.06,108.85,109.01,23732.0,104.027,104.2277,104.027,104.1799,23732.0
2023-07-06 13:55:00,108.98,109.03,108.88,108.89,8796.0,104.1512,104.199,104.0557,104.0652,8796.0
2023-07-06 14:00:00,108.88,108.95,108.87,108.9,4436.0,104.0557,104.1226,104.0461,104.0748,4436.0
2023-07-06 14:05:00,108.9,108.95,108.79,108.81,4856.0,104.0748,104.1226,103.9697,103.9888,4856.0
2023-07-06 14:10:00,108.8,108.89,108.77,108.86,8774.0,103.9792,104.0652,103.9505,104.0366,8774.0
2023-07-06 14:15:00,108.85,108.86,108.75,108.77,11980.0,104.027,104.0366,103.9314,103.9505,11980.0
2023-07-06 14:20:00,108.76,108.83,108.76,108.81,7391.0,103.941,104.0079,103.941,103.9888,7391.0
2023-07-06 14:25:00,108.81,108.89,108.77,108.88,10093.0,103.9888,104.0652,103.9505,104.0557,10093.0
2023-07-06 14:30:00,108.85,108.97,108.82,108.82,14118.0,104.027,104.1417,103.9983,103.9983,14118.0
2023-07-06 14:35:00,108.83,108.93,108.83,108.93,15303.0,104.0079,104.1035,104.0079,104.1035,15303.0
2023-07-06 14:40:00,108.92,109.0,108.92,108.98,20469.0,104.0939,104.1703,104.0939,104.1512,20469.0
2023-07-06 14:45:00,109.0,109.01,108.9,108.92,13899.0,104.1703,104.1799,104.0748,104.0939,13899.0
2023-07-06 14:50:00,108.92,109.02,108.91,109.02,12151.0,104.0939,104.1895,104.0843,104.1895,12151.0
2023-07-06 14:55:00,109.03,109.04,108.94,108.97,31731.0,104.199,104.2086,104.113,104.1417,31731.0
2023-07-06 15:00:00,108.94,109.0,108.9,108.91,12949.0,104.113,104.1703,104.0748,104.0843,12949.0
2023-07-06 15:05:00,108.9,108.99,108.9,108.95,11158.0,104.0748,104.1608,104.0748,104.1226,11158.0
2023-07-06 15:10:00,108.95,109.0,108.86,108.87,14949.0,104.1226,104.1703,104.0366,104.0461,14949.0
2023-07-06 15:15:00,108.87,108.91,108.77,108.83,35216.0,104.0461,104.0843,103.9505,104.0079,35216.0
2023-07-06 15:20:00,108.83,108.86,108.76,108.78,19968.0,104.0079,104.0366,103.941,103.9601,19968.0
2023-07-06 15:25:00,108.77,108.78,108.68,108.71,18283.0,103.9505,103.9601,103.8645,103.8932,18283.0
2023-07-06 15:30:00,108.7,108.7,108.5,108.5,26671.0,103.8836,103.8836,103.6925,103.6925,26671.0
2023-07-06 15:35:00,108.52,108.7,108.51,108.59,25644.0,103.7116,103.8836,103.7021,103.7785,25644.0
2023-07-06 15:40:00,108.59,108.63,108.53,108.63,27788.0,103.7785,103.8167,103.7212,103.8167,27788.0
2023-07-06 15:45:00,108.64,108.86,108.55,108.86,40029.0,103.8263,104.0366,103.7403,104.0366,40029.0
2023-07-06 15:50:00,108.86,108.89,108.62,108.83,122957.0,104.0366,104.0652,103.8072,104.0079,122957.0
2023-07-06 15:55:00,108.82,108.9,108.71,108.76,130597.0,103.9983,104.0748,103.8932,103.941,130597.0
2023-07-07 09:30:00,107.97,108.76,107.97,108.7,19629.0,103.186,103.941,103.186,103.8836,19629.0
2023-07-07 09:35:00,108.51,108.69,108.34,108.52,9503.0,103.7021,103.8741,103.5396,103.7116,9503.0
2023-07-07 09:40:00,108.47,108.54,108.26,108.4,5991.0,103.6638,103.7307,103.4631,103.5969,5991.0
2023-07-07 09:45:00,108.38,108.59,108.37,108.59,4684.0,103.5778,103.7785,103.5683,103.7785,4684.0
2023-07-07 09:50:00,108.6,108.69,108.46,108.48,3749.0,103.7881,103.8741,103.6543,103.6734,3749.0
2023-07-07 09:55:00,108.5,108.66,108.49,108.53,3762.0,103.6925,103.8454,103.6829,103.7212,3762.0
2023-07-07 10:00:00,108.56,108.6,108.39,108.39,6632.0,103.7498,103.7881,103.5874,103.5874,6632.0
2023-07-07 10:05:00,108.38,108.44,108.2,108.34,9919.0,103.5778,103.6352,103.4058,103.5396,9919.0
2023-07-07 10:10:00,108.41,108.47,108.34,108.43,4902.0,103.6065,103.6638,103.5396,103.6256,4902.0
2023-07-07 10:15:00,108.4,108.54,108.35,108.54,9614.0,103.5969,103.7307,103.5492,103.7307,9614.0
2023-07-07 10:20:00,108.54,108.54,108.41,108.49,8060.0,103.7307,103.7307,103.6065,103.6829,8060.0
2023-07-07 10:25:00,108.44,108.63,108.44,108.62,10487.0,103.6352,103.8167,103.6352,103.8072,10487.0
2023-07-07 10:30:00,108.64,108.83,108.63,108.78,10096.0,103.8263,104.0079,103.8167,103.9601,10096.0
2023-07-07 10:35:00,108.79,109.01,108.77,108.86,8917.0,103.9697,104.1799,103.9505,104.0366,8917.0
2023-07-07 10:40:00,108.82,108.93,108.72,108.73,9251.0,103.9983,104.1035,103.9028,103.9123,9251.0
2023-07-07 10:45:00,108.7,108.7,108.6,108.67,6236.0,103.8836,103.8836,103.7881,103.855,6236.0
2023-07-07 10:50:00,108.66,108.73,108.52,108.73,10894.0,103.8454,103.9123,103.7116,103.9123,10894.0
2023-07-07 10:55:00,108.74,108.85,108.74,108.78,9170.0,103.9219,104.027,103.9219,103.9601,9170.0
2023-07-07 11:00:00,108.79,108.79,108.56,108.66,10757.0,103.9697,103.9697,103.7498,103.8454,10757.0
2023-07-07 11:05:00,108.66,108.76,108.52,108.52,13986.0,103.8454,103.941,103.7116,103.7116,13986.0
2023-07-07 11:10:00,108.54,108.54,108.45,108.46,4576.0,103.7307,103.7307,103.6447,103.6543,4576.0
2023-07-07 11:15:00,108.43,108.49,108.41,108.44,8005.0,103.6256,103.6829,103.6065,103.6352,8005.0
2023-07-07 11:20:00,108.48,108.6,108.48,108.54,4670.0,103.6734,103.7881,103.6734,103.7307,4670.0
2023-07-07 11:25:00,108.52,108.62,108.52,108.6,8275.0,103.7116,103.8072,103.7116,103.7881,8275.0
2023-07-07 11:30:00,108.57,108.89,108.56,108.89,12691.0,103.7594,104.0652,103.7498,104.0652,12691.0
2023-07-07 11:35:00,108.89,108.92,108.65,108.65,7310.0,104.0652,104.0939,103.8359,103.8359,7310.0
2023-07-07 11:40:00,108.64,108.65,108.37,108.37,17935.0,103.8263,103.8359,103.5683,103.5683,17935.0
2023-07-07 11:45:00,108.4,108.49,108.39,108.44,4655.0,103.5969,103.6829,103.5874,103.6352,4655.0
2023-07-07 11:50:00,108.46,108.46,108.29,108.3,2510.0,103.6543,103.6543,103.4918,103.5014,2510.0
2023-07-07 11:55:00,108.26,108.49,108.22,108.48,11114.0,103.4631,103.6829,103.4249,103.6734,11114.0
2023-07-07 12:00:00,108.54,108.54,108.46,108.47,4245.0,103.7307,103.7307,103.6543,103.6638,4245.0
2023-07-07 12:05:00,108.47,108.54,108.43,108.5,7069.0,103.6638,103.7307,103.6256,103.6925,7069.0
2023-07-07 12:10:00,108.5,108.62,108.4,108.45,15388.0,103.6925,103.8072,103.5969,103.6447,15388.0
2023-07-07 12:15:00,108.45,108.52,108.4,108.41,46306.0,103.6447,103.7116,103.5969,103.6065,46306.0
2023-07-07 12:20:00,108.37,108.58,108.3,108.58,9003.0,103.5683,103.769,103.5014,103.769,9003.0
2023-07-07 12:25:00,108.62,108.74,108.61,108.64,21194.0,103.8072,103.9219,103.7976,103.8263,21194.0
2023-07-07 12:30:00,108.65,108.66,108.56,108.62,18980.0,103.8359,103.8454,103.7498,103.8072,18980.0
2023-07-07 12:35:00,108.63,108.81,108.61,108.81,41777.0,103.8167,103.9888,103.7976,103.9888,41777.0
2023-07-07 12:40:00,108.79,108.96,108.76,108.92,18242.0,103.9697,104.1321,103.941,104.0939,18242.0
2023-07-07 12:45:00,108.94,108.94,108.81,108.89,17888.0,104.113,104.113,103.9888,104.0652,17888.0
2023-07-07 12:50:00,108.92,109.0,108.78,108.98,41972.0,104.0939,104.1703,103.9601,104.1512,41972.0
2023-07-07 12:55:00,108.97,109.2,108.94,109.16,29387.0,104.1417,104.3615,104.113,104.3233,29387.0
2023-07-07 13:00:00,109.2,109.4,109.2,109.34,7217.0,104.3615,104.5526,104.3615,104.4953,7217.0
2023-07-07 13:05:00,109.36,109.39,109.22,109.24,4121.0,104.5144,104.5431,104.3806,104.3997,4121.0
2023-07-07 13:10:00,109.21,109.38,109.21,109.33,5120.0,104.371,104.5335,104.371,104.4857,5120.0
2023-07-07 13:15:00,109.27,109.31,109.25,109.28,4328.0,104.4284,104.4666,104.4093,104.4379,4328.0
2023-07-07 13:20:00,109.24,109.3,109.21,109.22,12926.0,104.3997,104.4571,104.371,104.3806,12926.0
2023-07-07 13:25:00,109.22,109.24,109.12,109.13,5077.0,104.3806,104.3997,104.285,104.2946,5077.0
2023-07-07 13:30:00,109.13,109.13,108.94,108.96,4795.0,104.2946,104.2946,104.113,104.1321,4795.0
2023-07-07 13:35:00,108.92,108.93,108.82,108.93,8508.0,104.0939,104.1035,103.9983,104.1035,8508.0
2023-07-07 13:40:00,108.95,109.06,108.95,109.04,6380.0,104.1226,104.2277,104.1226,104.2086,6380.0
2023-07-07 13:45:00,109.04,109.08,108.93,108.94,3067.0,104.2086,104.2468,104.1035,104.113,3067.0
2023-07-07 13:50:00,108.93,108.93,108.82,108.83,4259.0,104.1035,104.1035,103.9983,104.0079,4259.0
2023-07-07 13:55:00,108.82,108.88,108.73,108.75,13232.0,103.9983,104.0557,103.9123,103.9314,13232.0
2023-07-07 14:00:00,108.77,108.79,108.74,108.79,5215.0,103.9505,103.9697,103.9219,103.9697,5215.0
2023-07-07 14:05:00,108.76,108.81,108.73,108.74,4754.0,103.941,103.9888,103.9123,103.9219,4754.0
2023-07-07 14:10:00,108.72,108.76,108.67,108.71,8529.0,103.9028,103.941,103.855,103.8932,8529.0
2023-07-07 14:15:00,108.69,108.69,108.56,108.6,8811.0,103.8741,103.8741,103.7498,103.7881,8811.0
2023-07-07 14:20:00,108.61,108.66,108.58,108.61,4589.0,103.7976,103.8454,103.769,103.7976,4589.0
2023-07-07 14:25:00,108.62,108.65,108.55,108.62,8988.0,103.8072,103.8359,103.7403,103.8072,8988.0
2023-07-07 14:30:00,108.61,108.65,108.51,108.54,11998.0,103.7976,103.8359,103.7021,103.7307,11998.0
2023-07-07 14:35:00,108.55,108.62,108.55,108.59,12396.0,103.7403,103.8072,103.7403,103.7785,12396.0
2023-07-07 14:40:00,108.57,108.64,108.54,108.59,8652.0,103.7594,103.8263,103.7307,103.7785,8652.0
2023-07-07 14:45:00,108.57,108.7,108.52,108.65,5469.0,103.7594,103.8836,103.7116,103.8359,5469.0
2023-07-07 14:50:00,108.67,108.72,108.66,108.66,7540.0,103.855,103.9028,103.8454,103.8454,7540.0
2023-07-07 14:55:00,108.66,108.7,108.55,108.64,19623.0,103.8454,103.8836,103.7403,103.8263,19623.0
2023-07-07 15:00:00,108.66,108.69,108.6,108.6,4510.0,103.8454,103.8741,103.7881,103.7881,4510.0
2023-07-07 15:05:00,108.63,108.7,108.61,108.61,14679.0,103.8167,103.8836,103.7976,103.7976,14679.0
2023-07-07 15:10:00,108.64,108.66,108.53,108.62,12927.0,103.8263,103.8454,103.7212,103.8072,12927.0
2023-07-07 15:15:00,108.62,108.62,108.5,108.5,5250.0,103.8072,103.8072,103.6925,103.6925,5250.0
2023-07-07 15:20:00,108.46,108.5,108.35,108.4,32413.0,103.6543,103.6925,103.5492,103.5969,32413.0
2023-07-07 15:25:00,108.41,108.42,108.26,108.31,20795.0,103.6065,103.616,103.4631,103.5109,20795.0
2023-07-07 15:30:00,108.3,108.45,108.28,108.42,39698.0,103.5014,103.6447,103.4823,103.616,39698.0
2023-07-07 15:35:00,108.42,108.42,108.2,108.28,21362.0,103.616,103.616,103.4058,103.4823,21362.0
2023-07-07 15:40:00,108.27,108.36,108.22,108.33,18669.0,103.4727,103.5587,103.4249,103.53,18669.0
2023-07-07 15:45:00,108.31,108.34,108.08,108.13,33085.0,103.5109,103.5396,103.2911,103.3389,33085.0
2023-07-07 15:50:00,108.14,108.23,107.97,108.16,35004.0,103.3485,103.4345,103.186,103.3676,35004.0
2023-07-07 15:55:00,108.16,108.3,108.09,108.27,87169.0,103.3676,103.5014,103.3007,103.4727,87169.0
2023-07-10 09:30:00,107.83,108.0,107.55,107.82,28742.0,103.0522,103.2147,102.7846,103.0426,28742.0
2023-07-10 09:35:00,107.76,107.77,107.26,107.38,3159.0,102.9853,102.9948,102.5074,102.6221,3159.0
2023-07-10 09:40:00,107.39,107.48,107.17,107.33,7924.0,102.6317,102.7177,102.4214,102.5743,7924.0
2023-07-10 09:45:00,107.33,107.33,107.15,107.27,4843.0,102.5743,102.5743,102.4023,102.517,4843.0
2023-07-10 09:50:00,107.31,107.75,107.24,107.65,19896.0,102.5552,102.9757,102.4883,102.8802,19896.0
2023-07-10 09:55:00,107.71,108.01,107.68,107.95,12713.0,102.9375,103.2242,102.9088,103.1669,12713.0
2023-07-10 10:00:00,107.92,108.49,107.91,108.49,11919.0,103.1382,103.6829,103.1286,103.6829,11919.0
2023-07-10 10:05:00,108.5,108.7,108.42,108.56,9932.0,103.6925,103.8836,103.616,103.7498,9932.0
2023-07-10 10:10:00,108.56,108.56,108.24,108.34,10966.0,103.7498,103.7498,103.444,103.5396,10966.0
2023-07-10 10:15:00,108.32,108.4,108.04,108.04,9308.0,103.5205,103.5969,103.2529,103.2529,9308.0
2023-07-10 10:20:00,108.03,108.06,107.72,107.87,13705.0,103.2433,103.272,102.9471,103.0904,13705.0
2023-07-10 10:25:00,107.89,108.04,107.81,107.87,10327.0,103.1095,103.2529,103.0331,103.0904,10327.0
2023-07-10 10:30:00,107.89,107.9,107.55,107.61,20955.0,103.1095,103.1191,102.7846,102.8419,20955.0
2023-07-10 10:35:00,107.59,107.61,107.43,107.45,6070.0,102.8228,102.8419,102.6699,102.689,6070.0
2023-07-10 10:40:00,107.46,107.46,107.31,107.44,5113.0,102.6986,102.6986,102.5552,102.6795,5113.0
2023-07-10 10:45:00,107.44,107.44,107.3,107.37,5131.0,102.6795,102.6795,102.5457,102.6126,5131.0
2023-07-10 10:50:00,107.37,107.52,107.35,107.37,7237.0,102.6126,102.7559,102.5935,102.6126,7237.0
2023-07-10 10:55:00,107.38,107.38,106.96,107.16,25242.0,102.6221,102.6221,102.2207,102.4119,25242.0
2023-07-10 11:00:00,107.19,107.24,107.07,107.11,8379.0,102.4405,102.4883,102.3259,102.3641,8379.0
2023-07-10 11:05:00,107.11,107.11,106.9,106.93,5226.0,102.3641,102.3641,102.1634,102.1921,5226.0
2023-07-10 11:10:00,106.95,107.01,106.91,106.96,6945.0,102.2112,102.2685,102.173,102.2207,6945.0
2023-07-10 11:15:00,106.97,106.97,106.83,106.83,3933.0,102.2303,102.2303,102.0965,102.0965,3933.0
2023-07-10 11:20:00,106.87,106.87,106.75,106.82,9925.0,102.1347,102.1347,102.02,102.0869,9925.0
2023-07-10 11:25:00,106.83,106.94,106.77,106.93,20315.0,102.0965,102.2016,102.0392,102.1921,20315.0
2023-07-10 11:30:00,106.93,106.94,106.76,106.77,11420.0,102.1921,102.2016,102.0296,102.0392,11420.0
2023-07-10 11:35:00,106.8,106.9,106.79,106.87,4437.0,102.0678,102.1634,102.0583,102.1347,4437.0
2023-07-10 11:40:00,106.89,106.93,106.87,106.89,5075.0,102.1538,102.1921,102.1347,102.1538,5075.0
2023-07-10 11:45:00,106.89,106.95,106.82,106.86,11116.0,102.1538,102.2112,102.0869,102.1252,11116.0
2023-07-10 11:50:00,106.9,106.96,106.89,106.94,4972.0,102.1634,102.2207,102.1538,102.2016,4972.0
2023-07-10 11:55:00,106.97,107.06,106.9,107.06,13058.0,102.2303,102.3163,102.1634,102.3163,13058.0
2023-07-10 12:00:00,107.07,107.09,106.87,107.07,16299.0,102.3259,102.345,102.1347,102.3259,16299.0
2023-07-10 12:05:00,107.08,107.14,107.0,107.05,7815.0,102.3354,102.3928,102.259,102.3068,7815.0
2023-07-10 12:10:00,107.05,107.13,107.05,107.11,6206.0,102.3068,102.3832,102.3068,102.3641,6206.0
2023-07-10 12:15:00,107.11,107.24,107.1,107.23,5901.0,102.3641,102.4883,102.3545,102.4788,5901.0
2023-07-10 12:20:00,107.23,107.26,107.16,107.2,10848.0,102.4788,102.5074,102.4119,102.4501,10848.0
2023-07-10 12:25:00,107.2,107.2,107.11,107.18,5557.0,102.4501,102.4501,102.3641,102.431,5557.0
2023-07-10 12:30:00,107.19,107.28,107.15,107.23,11700.0,102.4405,102.5266,102.4023,102.4788,11700.0
2023-07-10 12:35:00,107.26,107.33,107.21,107.23,7045.0,102.5074,102.5743,102.4597,102.4788,7045.0
2023-07-10 12:40:00,107.21,107.23,107.15,107.19,8154.0,102.4597,102.4788,102.4023,102.4405,8154.0
2023-07-10 12:45:00,107.22,107.37,107.19,107.33,7273.0,102.4692,102.6126,102.4405,102.5743,7273.0
2023-07-10 12:50:00,107.34,107.36,107.31,107.33,2701.0,102.5839,102.603,102.5552,102.5743,2701.0
2023-07-10 12:55:00,107.31,107.31,107.18,107.24,12529.0,102.5552,102.5552,102.431,102.4883,12529.0
2023-07-10 13:00:00,107.23,107.29,107.2,107.29,2762.0,102.4788,102.5361,102.4501,102.5361,2762.0
2023-07-10 13:05:00,107.24,107.36,107.23,107.36,3707.0,102.4883,102.603,102.4788,102.603,3707.0
2023-07-10 13:10:00,107.35,107.37,107.28,107.28,5869.0,102.5935,102.6126,102.5266,102.5266,5869.0
2023-07-10 13:15:00,107.3,107.33,107.27,107.27,8688.0,102.5457,102.5743,102.517,102.517,8688.0
2023-07-10 13:20:00,107.28,107.32,107.25,107.3,8850.0,102.5266,102.5648,102.4979,102.5457,8850.0
2023-07-10 13:25:00,107.3,107.3,107.14,107.16,7153.0,102.5457,102.5457,102.3928,102.4119,7153.0
2023-07-10 13:30:00,107.16,107.18,107.02,107.14,10369.0,102.4119,102.431,102.2781,102.3928,10369.0
2023-07-10 13:35:00,107.15,107.21,107.13,107.19,8774.0,102.4023,102.4597,102.3832,102.4405,8774.0
2023-07-10 13:40:00,107.19,107.26,107.09,107.11,28111.0,102.4405,102.5074,102.345,102.3641,28111.0
2023-07-10 13:45:00,107.13,107.18,106.96,106.97,5842.0,102.3832,102.431,102.2207,102.2303,5842.0
2023-07-10 13:50:00,107.03,107.19,107.03,107.17,3219.0,102.2876,102.4405,102.2876,102.4214,3219.0
2023-07-10 13:55:00,107.2,107.2,107.12,107.17,2242.0,102.4501,102.4501,102.3737,102.4214,2242.0
2023-07-10 14:00:00,107.17,107.17,106.99,107.0,3009.0,102.4214,102.4214,102.2494,102.259,3009.0
2023-07-10 14:05:00,107.0,107.05,106.96,107.04,10880.0,102.259,102.3068,102.2207,102.2972,10880.0
2023-07-10 14:10:00,107.05,107.06,106.93,107.0,7432.0,102.3068,102.3163,102.1921,102.259,7432.0
2023-07-10 14:15:00,107.02,107.06,107.0,107.0,2411.0,102.2781,102.3163,102.259,102.259,2411.0
2023-07-10 14:20:00,107.04,107.07,107.0,107.01,5311.0,102.2972,102.3259,102.259,102.2685,5311.0
2023-07-10 14:25:00,106.98,107.04,106.98,107.0,5789.0,102.2399,102.2972,102.2399,102.259,5789.0
2023-07-10 14:30:00,107.0,107.02,106.95,106.98,6493.0,102.259,102.2781,102.2112,102.2399,6493.0
2023-07-10 14:35:00,106.95,106.96,106.87,106.87,7499.0,102.2112,102.2207,102.1347,102.1347,7499.0
2023-07-10 14:40:00,106.89,106.93,106.85,106.86,2910.0,102.1538,102.1921,102.1156,102.1252,2910.0
2023-07-10 14:45:00,106.85,106.85,106.77,106.77,5614.0,102.1156,102.1156,102.0392,102.0392,5614.0
2023-07-10 14:50:00,106.78,106.79,106.68,106.68,14518.0,102.0487,102.0583,101.9531,101.9531,14518.0
2023-07-10 14:55:00,106.7,106.76,106.69,106.74,6030.0,101.9723,102.0296,101.9627,102.0105,6030.0
2023-07-10 15:00:00,106.76,106.77,106.63,106.66,8136.0,102.0296,102.0392,101.9054,101.934,8136.0
2023-07-10 15:05:00,106.65,106.67,106.44,106.5,12088.0,101.9245,101.9436,101.7238,101.7811,12088.0
2023-07-10 15:10:00,106.5,106.56,106.48,106.56,7942.0,101.7811,101.8385,101.762,101.8385,7942.0
2023-07-10 15:15:00,106.55,106.76,106.55,106.7,26615.0,101.8289,102.0296,101.8289,101.9723,26615.0
2023-07-10 15:20:00,106.7,106.82,106.7,106.79,16354.0,101.9723,102.0869,101.9723,102.0583,16354.0
2023-07-10 15:25:00,106.79,106.88,106.77,106.78,15477.0,102.0583,102.1443,102.0392,102.0487,15477.0
2023-07-10 15:30:00,106.75,106.81,106.7,106.73,10800.0,102.02,102.0774,101.9723,102.0009,10800.0
2023-07-10 15:35:00,106.73,106.85,106.71,106.81,15542.0,102.0009,102.1156,101.9818,102.0774,15542.0
2023-07-10 15:40:00,106.8,106.87,106.77,106.78,11093.0,102.0678,102.1347,102.0392,102.0487,11093.0
2023-07-10 15:45:00,106.78,106.81,106.65,106.74,25325.0,102.0487,102.0774,101.9245,102.0105,25325.0
2023-07-10 15:50:00,106.73,106.8,106.63,106.8,38168.0,102.0009,102.0678,101.9054,102.0678,38168.0
2023-07-10 15:55:00,106.79,106.85,106.69,106.76,92953.0,102.0583,102.1156,101.9627,102.0296,92953.0
2023-07-11 09:30:00,106.78,107.17,106.69,107.14,28309.0,102.0487,102.4214,101.9627,102.3928,28309.0
2023-07-11 09:35:00,107.14,107.2,106.9,107.14,15431.0,102.3928,102.4501,102.1634,102.3928,15431.0
2023-07-11 09:40:00,107.29,107.77,107.28,107.48,9247.0,102.5361,102.9948,102.5266,102.7177,9247.0
2023-07-11 09:45:00,107.49,107.59,107.33,107.59,19264.0,102.7273,102.8228,102.5743,102.8228,19264.0
2023-07-11 09:50:00,107.53,107.57,107.34,107.45,7686.0,102.7655,102.8037,102.5839,102.689,7686.0
2023-07-11 09:55:00,107.44,107.49,107.41,107.47,16148.0,102.6795,102.7273,102.6508,102.7081,16148.0
2023-07-11 10:00:00,107.48,107.63,107.44,107.51,17102.0,102.7177,102.8611,102.6795,102.7464,17102.0
2023-07-11 10:05:00,107.51,107.65,107.49,107.6,26475.0,102.7464,102.8802,102.7273,102.8324,26475.0
2023-07-11 10:10:00,107.6,107.6,107.34,107.59,38965.0,102.8324,102.8324,102.5839,102.8228,38965.0
2023-07-11 10:15:00,107.59,107.61,107.42,107.54,23188.0,102.8228,102.8419,102.6604,102.775,23188.0
2023-07-11 10:20:00,107.54,107.55,107.41,107.53,15407.0,102.775,102.7846,102.6508,102.7655,15407.0
2023-07-11 10:25:00,107.52,107.57,107.43,107.45,14217.0,102.7559,102.8037,102.6699,102.689,14217.0
2023-07-11 10:30:00,107.41,107.48,107.36,107.4,10545.0,102.6508,102.7177,102.603,102.6412,10545.0
2023-07-11 10:35:00,107.41,107.63,107.4,107.59,10534.0,102.6508,102.8611,102.6412,102.8228,10534.0
2023-07-11 10:40:00,107.58,107.76,107.58,107.73,20756.0,102.8133,102.9853,102.8133,102.9566,20756.0
2023-07-11 10:45:00,107.72,107.75,107.66,107.73,7883.0,102.9471,102.9757,102.8897,102.9566,7883.0
2023-07-11 10:50:00,107.74,107.8,107.71,107.74,20412.0,102.9662,103.0235,102.9375,102.9662,20412.0
2023-07-11 10:55:00,107.73,107.88,107.61,107.85,26609.0,102.9566,103.1,102.8419,103.0713,26609.0
2023-07-11 11:00:00,107.86,107.9,107.76,107.81,6367.0,103.0809,103.1191,102.9853,103.0331,6367.0
2023-07-11 11:05:00,107.82,107.88,107.69,107.78,26566.0,103.0426,103.1,102.9184,103.0044,26566.0
2023-07-11 11:10:00,107.77,107.84,107.7,107.84,9470.0,102.9948,103.0617,102.928,103.0617,9470.0
2023-07-11 11:15:00,107.82,107.82,107.72,107.76,8820.0,103.0426,103.0426,102.9471,102.9853,8820.0
2023-07-11 11:20:00,107.79,107.81,107.62,107.64,11842.0,103.014,103.0331,102.8515,102.8706,11842.0
2023-07-11 11:25:00,107.62,107.85,107.62,107.79,47119.0,102.8515,103.0713,102.8515,103.014,47119.0
2023-07-11 11:30:00,107.77,107.85,107.73,107.84,26787.0,102.9948,103.0713,102.9566,103.0617,26787.0
2023-07-11 11:35:00,107.85,108.13,107.77,108.08,15830.0,103.0713,103.3389,102.9948,103.2911,15830.0
2023-07-11 11:40:00,108.1,108.22,108.1,108.11,7729.0,103.3102,103.4249,103.3102,103.3198,7729.0
2023-07-11 11:45:00,108.16,108.16,108.04,108.07,6758.0,103.3676,103.3676,103.2529,103.2816,6758.0
2023-07-11 11:50:00,108.07,108.07,107.83,107.84,23869.0,103.2816,103.2816,103.0522,103.0617,23869.0
2023-07-11 11:55:00,107.84,107.94,107.8,107.88,24847.0,103.0617,103.1573,103.0235,103.1,24847.0
2023-07-11 12:00:00,107.89,108.03,107.88,107.99,9592.0,103.1095,103.2433,103.1,103.2051,9592.0
2023-07-11 12:05:00,108.0,108.2,107.99,108.18,9801.0,103.2147,103.4058,103.2051,103.3867,9801.0
2023-07-11 12:10:00,108.17,108.2,107.93,107.93,14765.0,103.3771,103.4058,103.1478,103.1478,14765.0
2023-07-11 12:15:00,107.95,108.07,107.86,108.02,10816.0,103.1669,103.2816,103.0809,103.2338,10816.0
2023-07-11 12:20:00,107.99,108.02,107.95,107.96,3647.0,103.2051,103.2338,103.1669,103.1764,3647.0
2023-07-11 12:25:00,107.98,108.06,107.8,107.98,16950.0,103.1955,103.272,103.0235,103.1955,16950.0
2023-07-11 12:30:00,107.94,107.96,107.81,107.81,11540.0,103.1573,103.1764,103.0331,103.0331,11540.0
2023-07-11 12:35:00,107.82,107.87,107.76,107.76,11090.0,103.0426,103.0904,102.9853,102.9853,11090.0
2023-07-11 12:40:00,107.79,107.9,107.79,107.9,8577.0,103.014,103.1191,103.014,103.1191,8577.0
2023-07-11 12:45:00,107.87,108.03,107.85,108.01,4748.0,103.0904,103.2433,103.0713,103.2242,4748.0
2023-07-11 12:50:00,108.01,108.07,108.01,108.05,3786.0,103.2242,103.2816,103.2242,103.2624,3786.0
2023-07-11 12:55:00,108.05,108.08,107.97,107.99,5027.0,103.2624,103.2911,103.186,103.2051,5027.0
2023-07-11 13:00:00,107.99,108.07,107.96,108.03,7574.0,103.2051,103.2816,103.1764,103.2433,7574.0
2023-07-11 13:05:00,108.03,108.04,107.91,107.97,5272.0,103.2433,103.2529,103.1286,103.186,5272.0
2023-07-11 13:10:00,107.91,107.94,107.78,107.8,25323.0,103.1286,103.1573,103.0044,103.0235,25323.0
2023-07-11 13:15:00,107.8,107.82,107.69,107.75,20867.0,103.0235,103.0426,102.9184,102.9757,20867.0
2023-07-11 13:20:00,107.77,107.89,107.73,107.79,38377.0,102.9948,103.1095,102.9566,103.014,38377.0
2023-07-11 13:25:00,107.8,108.03,107.78,107.96,9407.0,103.0235,103.2433,103.0044,103.1764,9407.0
2023-07-11 13:30:00,107.95,107.99,107.89,107.9,7964.0,103.1669,103.2051,103.1095,103.1191,7964.0
2023-07-11 13:35:00,107.91,107.91,107.71,107.8,6569.0,103.1286,103.1286,102.9375,103.0235,6569.0
2023-07-11 13:40:00,107.83,107.86,107.78,107.82,8488.0,103.0522,103.0809,103.0044,103.0426,8488.0
2023-07-11 13:45:00,107.84,107.84,107.71,107.81,8806.0,103.0617,103.0617,102.9375,103.0331,8806.0
2023-07-11 13:50:00,107.82,107.93,107.8,107.88,8684.0,103.0426,103.1478,103.0235,103.1,8684.0
2023-07-11 13:55:00,107.85,108.06,107.79,107.98,17625.0,103.0713,103.272,103.014,103.1955,17625.0
2023-07-11 14:00:00,107.99,108.08,107.93,108.07,9129.0,103.2051,103.2911,103.1478,103.2816,9129.0
2023-07-11 14:05:00,108.06,108.08,108.03,108.06,10432.0,103.272,103.2911,103.2433,103.272,10432.0
2023-07-11 14:10:00,108.06,108.07,108.0,108.03,11308.0,103.272,103.2816,103.2147,103.2433,11308.0
2023-07-11 14:15:00,108.04,108.21,107.97,108.15,11395.0,103.2529,103.4154,103.186,103.358,11395.0
2023-07-11 14:20:00,108.14,108.19,108.06,108.12,7898.0,103.3485,103.3962,103.272,103.3293,7898.0
2023-07-11 14:25:00,108.11,108.31,108.1,108.31,3010.0,103.3198,103.5109,103.3102,103.5109,3010.0
2023-07-11 14:30:00,108.32,108.33,108.26,108.28,3330.0,103.5205,103.53,103.4631,103.4823,3330.0
2023-07-11 14:35:00,108.27,108.28,108.08,108.09,27138.0,103.4727,103.4823,103.2911,103.3007,27138.0
2023-07-11 14:40:00,108.08,108.26,108.06,108.23,5398.0,103.2911,103.4631,103.272,103.4345,5398.0
2023-07-11 14:45:00,108.24,108.27,108.2,108.27,3305.0,103.444,103.4727,103.4058,103.4727,3305.0
2023-07-11 14:50:00,108.25,108.35,108.18,108.23,15612.0,103.4536,103.5492,103.3867,103.4345,15612.0
2023-07-11 14:55:00,108.23,108.49,108.23,108.41,14186.0,103.4345,103.6829,103.4345,103.6065,14186.0
2023-07-11 15:00:00,108.41,108.43,108.36,108.37,9888.0,103.6065,103.6256,103.5587,103.5683,9888.0
2023-07-11 15:05:00,108.39,108.42,108.35,108.37,7275.0,103.5874,103.616,103.5492,103.5683,7275.0
2023-07-11 15:10:00,108.38,108.38,108.29,108.3,9314.0,103.5778,103.5778,103.4918,103.5014,9314.0
2023-07-11 15:15:00,108.33,108.4,108.26,108.4,13480.0,103.53,103.5969,103.4631,103.5969,13480.0
2023-07-11 15:20:00,108.41,108.56,108.41,108.52,12171.0,103.6065,103.7498,103.6065,103.7116,12171.0
2023-07-11 15:25:00,108.52,108.6,108.51,108.56,8280.0,103.7116,103.7881,103.7021,103.7498,8280.0
2023-07-11 15:30:00,108.56,108.62,108.48,108.55,16852.0,103.7498,103.8072,103.6734,103.7403,16852.0
2023-07-11 15:35:00,108.56,108.73,108.55,108.68,21062.0,103.7498,103.9123,103.7403,103.8645,21062.0
2023-07-11 15:40:00,108.67,108.86,108.67,108.83,14714.0,103.855,104.0366,103.855,104.0079,14714.0
2023-07-11 15:45:00,108.84,108.9,108.81,108.88,32540.0,104.0174,104.0748,103.9888,104.0557,32540.0
2023-07-11 15:50:00,108.92,108.98,108.85,108.95,39789.0,104.0939,104.1512,104.027,104.1226,39789.0
2023-07-11 15:55:00,108.94,109.16,108.93,109.06,94005.0,104.113,104.3233,104.1035,104.2277,94005.0
2023-07-12 09:30:00,109.68,109.75,109.18,109.64,24572.0,104.8202,104.8871,104.3424,104.782,24572.0
2023-07-12 09:35:00,109.76,110.09,109.62,109.72,7991.0,104.8967,105.2121,104.7629,104.8584,7991.0
2023-07-12 09:40:00,109.7,109.73,109.46,109.65,5600.0,104.8393,104.868,104.61,104.7915,5600.0
2023-07-12 09:45:00,109.6,109.65,109.47,109.56,5342.0,104.7438,104.7915,104.6195,104.7055,5342.0
2023-07-12 09:50:00,109.49,109.64,109.4,109.45,7698.0,104.6386,104.782,104.5526,104.6004,7698.0
2023-07-12 09:55:00,109.53,109.56,109.0,109.0,19059.0,104.6769,104.7055,104.1703,104.1703,19059.0
2023-07-12 10:00:00,109.0,109.04,108.71,108.77,6834.0,104.1703,104.2086,103.8932,103.9505,6834.0
2023-07-12 10:05:00,108.78,108.86,108.63,108.63,6643.0,103.9601,104.0366,103.8167,103.8167,6643.0
2023-07-12 10:10:00,108.59,108.65,108.51,108.59,11769.0,103.7785,103.8359,103.7021,103.7785,11769.0
2023-07-12 10:15:00,108.6,108.6,108.43,108.43,5597.0,103.7881,103.7881,103.6256,103.6256,5597.0
2023-07-12 10:20:00,108.41,108.6,108.41,108.53,7139.0,103.6065,103.7881,103.6065,103.7212,7139.0
2023-07-12 10:25:00,108.52,108.64,108.49,108.62,10079.0,103.7116,103.8263,103.6829,103.8072,10079.0
2023-07-12 10:30:00,108.6,108.73,108.54,108.7,4973.0,103.7881,103.9123,103.7307,103.8836,4973.0
2023-07-12 10:35:00,108.71,108.75,108.54,108.64,3893.0,103.8932,103.9314,103.7307,103.8263,3893.0
2023-07-12 10:40:00,108.5,108.51,108.33,108.38,5553.0,103.6925,103.7021,103.53,103.5778,5553.0
2023-07-12 10:45:00,108.39,108.42,108.26,108.33,4858.0,103.5874,103.616,103.4631,103.53,4858.0
2023-07-12 10:50:00,108.35,108.49,108.34,108.47,4513.0,103.5492,103.6829,103.5396,103.6638,4513.0
2023-07-12 10:55:00,108.45,108.63,108.44,108.61,7361.0,103.6447,103.8167,103.6352,103.7976,7361.0
2023-07-12 11:00:00,108.58,108.62,108.44,108.46,3117.0,103.769,103.8072,103.6352,103.6543,3117.0
2023-07-12 11:05:00,108.44,108.5,108.42,108.42,4431.0,103.6352,103.6925,103.616,103.616,4431.0
2023-07-12 11:10:00,108.41,108.5,108.37,108.49,5841.0,103.6065,103.6925,103.5683,103.6829,5841.0
2023-07-12 11:15:00,108.43,108.43,108.32,108.32,3374.0,103.6256,103.6256,103.5205,103.5205,3374.0
2023-07-12 11:20:00,108.34,108.46,108.29,108.46,6173.0,103.5396,103.6543,103.4918,103.6543,6173.0
2023-07-12 11:25:00,108.45,108.49,108.34,108.34,4000.0,103.6447,103.6829,103.5396,103.5396,4000.0
2023-07-12 11:30:00,108.35,108.4,108.33,108.38,3672.0,103.5492,103.5969,103.53,103.5778,3672.0
2023-07-12 11:35:00,108.36,108.42,108.35,108.38,5868.0,103.5587,103.616,103.5492,103.5778,5868.0
2023-07-12 11:40:00,108.35,108.49,108.19,108.44,5687.0,103.5492,103.6829,103.3962,103.6352,5687.0
2023-07-12 11:45:00,108.48,108.48,108.33,108.42,4753.0,103.6734,103.6734,103.53,103.616,4753.0
2023-07-12 11:50:00,108.4,108.43,108.32,108.34,4814.0,103.5969,103.6256,103.5205,103.5396,4814.0
2023-07-12 11:55:00,108.32,108.32,108.06,108.1,6612.0,103.5205,103.5205,103.272,103.3102,6612.0
2023-07-12 12:00:00,108.11,108.11,107.85,107.85,18298.0,103.3198,103.3198,103.0713,103.0713,18298.0
2023-07-12 12:05:00,107.89,108.07,107.86,107.95,17462.0,103.1095,103.2816,103.0809,103.1669,17462.0
2023-07-12 12:10:00,107.92,108.03,107.88,107.93,5901.0,103.1382,103.2433,103.1,103.1478,5901.0
2023-07-12 12:15:00,107.94,107.94,107.57,107.57,19459.0,103.1573,103.1573,102.8037,102.8037,19459.0
2023-07-12 12:20:00,107.58,107.8,107.56,107.8,10612.0,102.8133,103.0235,102.7942,103.0235,10612.0
2023-07-12 12:25:00,107.8,107.86,107.69,107.78,4233.0,103.0235,103.0809,102.9184,103.0044,4233.0
2023-07-12 12:30:00,107.8,107.84,107.75,107.82,4878.0,103.0235,103.0617,102.9757,103.0426,4878.0
2023-07-12 12:35:00,107.81,107.93,107.81,107.92,6781.0,103.0331,103.1478,103.0331,103.1382,6781.0
2023-07-12 12:40:00,107.94,107.94,107.73,107.74,19734.0,103.1573,103.1573,102.9566,102.9662,19734.0
2023-07-12 12:45:00,107.75,107.76,107.6,107.61,4253.0,102.9757,102.9853,102.8324,102.8419,4253.0
2023-07-12 12:50:00,107.64,107.68,107.55,107.55,12511.0,102.8706,102.9088,102.7846,102.7846,12511.0
2023-07-12 12:55:00,107.56,107.62,107.4,107.47,12111.0,102.7942,102.8515,102.6412,102.7081,12111.0
2023-07-12 13:00:00,107.5,107.53,107.34,107.37,7544.0,102.7368,102.7655,102.5839,102.6126,7544.0
2023-07-12 13:05:00,107.36,107.41,107.24,107.39,26017.0,102.603,102.6508,102.4883,102.6317,26017.0
2023-07-12 13:10:00,107.37,107.4,107.28,107.29,19811.0,102.6126,102.6412,102.5266,102.5361,19811.0
2023-07-12 13:15:00,107.29,107.37,107.26,107.37,25538.0,102.5361,102.6126,102.5074,102.6126,25538.0
2023-07-12 13:20:00,107.34,107.36,107.19,107.26,17355.0,102.5839,102.603,102.4405,102.5074,17355.0
2023-07-12 13:25:00,107.25,107.26,107.06,107.06,9764.0,102.4979,102.5074,102.3163,102.3163,9764.0
2023-07-12 13:30:00,107.05,107.23,107.02,107.18,8995.0,102.3068,102.4788,102.2781,102.431,8995.0
2023-07-12 13:35:00,107.22,107.29,107.12,107.14,25434.0,102.4692,102.5361,102.3737,102.3928,25434.0
2023-07-12 13:40:00,107.14,107.22,107.1,107.22,10577.0,102.3928,102.4692,102.3545,102.4692,10577.0
2023-07-12 13:45:00,107.21,107.22,107.11,107.13,5588.0,102.4597,102.4692,102.3641,102.3832,5588.0
2023-07-12 13:50:00,107.13,107.24,107.12,107.19,8073.0,102.3832,102.4883,102.3737,102.4405,8073.0
2023-07-12 13:55:00,107.19,107.19,107.02,107.06,9180.0,102.4405,102.4405,102.2781,102.3163,9180.0
2023-07-12 14:00:00,107.06,107.09,106.88,106.9,26268.0,102.3163,102.345,102.1443,102.1634,26268.0
2023-07-12 14:05:00,106.9,107.09,106.9,107.04,15143.0,102.1634,102.345,102.1634,102.2972,15143.0
2023-07-12 14:10:00,107.0,107.13,106.96,107.06,13890.0,102.259,102.3832,102.2207,102.3163,13890.0
2023-07-12 14:15:00,107.09,107.24,107.09,107.14,6499.0,102.345,102.4883,102.345,102.3928,6499.0
2023-07-12 14:20:00,107.15,107.26,107.11,107.11,11157.0,102.4023,102.5074,102.3641,102.3641,11157.0
2023-07-12 14:25:00,107.1,107.24,107.06,107.24,16461.0,102.3545,102.4883,102.3163,102.4883,16461.0
2023-07-12 14:30:00,107.22,107.25,107.15,107.18,10174.0,102.4692,102.4979,102.4023,102.431,10174.0
2023-07-12 14:35:00,107.2,107.31,107.14,107.25,12236.0,102.4501,102.5552,102.3928,102.4979,12236.0
2023-07-12 14:40:00,107.23,107.25,107.17,107.21,10438.0,102.4788,102.4979,102.4214,102.4597,10438.0
2023-07-12 14:45:00,107.2,107.21,107.07,107.12,28816.0,102.4501,102.4597,102.3259,102.3737,28816.0
2023-07-12 14:50:00,107.13,107.16,107.04,107.04,48810.0,102.3832,102.4119,102.2972,102.2972,48810.0
2023-07-12 14:55:00,107.06,107.12,107.04,107.06,10673.0,102.3163,102.3737,102.2972,102.3163,10673.0
2023-07-12 15:00:00,107.06,107.08,106.94,107.05,12438.0,102.3163,102.3354,102.2016,102.3068,12438.0
2023-07-12 15:05:00,107.04,107.08,106.97,107.01,9007.0,102.2972,102.3354,102.2303,102.2685,9007.0
2023-07-12 15:10:00,107.01,107.02,106.91,106.92,13435.0,102.2685,102.2781,102.173,102.1825,13435.0
2023-07-12 15:15:00,106.94,107.05,106.91,106.94,13224.0,102.2016,102.3068,102.173,102.2016,13224.0
2023-07-12 15:20:00,106.95,106.96,106.84,106.86,10412.0,102.2112,102.2207,102.1061,102.1252,10412.0
2023-07-12 15:25:00,106.83,107.02,106.75,107.02,8484.0,102.0965,102.2781,102.02,102.2781,8484.0
2023-07-12 15:30:00,107.02,107.11,107.02,107.11,14781.0,102.2781,102.3641,102.2781,102.3641,14781.0
2023-07-12 15:35:00,107.1,107.22,107.1,107.17,13978.0,102.3545,102.4692,102.3545,102.4214,13978.0
2023-07-12 15:40:00,107.18,107.45,107.17,107.44,17099.0,102.431,102.689,102.4214,102.6795,17099.0
2023-07-12 15:45:00,107.45,107.53,107.37,107.39,32584.0,102.689,102.7655,102.6126,102.6317,32584.0
2023-07-12 15:50:00,107.42,107.56,107.42,107.56,44944.0,102.6604,102.7942,102.6604,102.7942,44944.0
2023-07-12 15:55:00,107.57,107.66,107.49,107.61,126020.0,102.8037,102.8897,102.7273,102.8419,126020.0
2023-07-13 09:30:00,104.05,105.53,103.91,105.02,143340.0,99.4397,100.8541,99.3059,100.3667,143340.0
2023-07-13 09:35:00,105.06,106.28,105.01,105.83,68530.0,100.4049,101.5709,100.3571,101.1408,68530.0
2023-07-13 09:40:00,105.84,105.99,104.67,105.0,48235.0,101.1504,101.2937,100.0322,100.3476,48235.0
2023-07-13 09:45:00,105.06,105.6,105.02,105.34,31276.0,100.4049,100.921,100.3667,100.6725,31276.0
2023-07-13 09:50:00,105.33,105.5,105.01,105.03,21957.0,100.663,100.8254,100.3571,100.3763,21957.0
2023-07-13 09:55:00,105.05,105.62,105.05,105.55,38703.0,100.3954,100.9401,100.3954,100.8732,38703.0
2023-07-13 10:00:00,105.56,105.98,105.55,105.7,20553.0,100.8828,101.2842,100.8732,101.0166,20553.0
2023-07-13 10:05:00,105.67,105.74,105.48,105.62,64858.0,100.9879,101.0548,100.8063,100.9401,64858.0
2023-07-13 10:10:00,105.62,106.07,105.47,105.9,29408.0,100.9401,101.3702,100.7968,101.2077,29408.0
2023-07-13 10:15:00,105.9,106.4,105.89,106.39,19894.0,101.2077,101.6856,101.1981,101.676,19894.0
2023-07-13 10:20:00,106.35,106.63,106.21,106.43,50410.0,101.6378,101.9054,101.504,101.7142,50410.0
2023-07-13 10:25:00,106.43,106.75,106.35,106.7,56285.0,101.7142,102.02,101.6378,101.9723,56285.0
2023-07-13 10:30:00,106.7,106.8,106.52,106.52,15882.0,101.9723,102.0678,101.8002,101.8002,15882.0
2023-07-13 10:35:00,106.53,106.58,105.95,105.95,28023.0,101.8098,101.8576,101.2555,101.2555,28023.0
2023-07-13 10:40:00,105.99,106.24,105.98,106.21,42584.0,101.2937,101.5326,101.2842,101.504,42584.0
2023-07-13 10:45:00,106.2,106.38,106.03,106.3,75094.0,101.4944,101.6664,101.3319,101.59,75094.0
2023-07-13 10:50:00,106.28,106.36,106.18,106.25,77029.0,101.5709,101.6473,101.4753,101.5422,77029.0
2023-07-13 10:55:00,106.27,106.39,106.2,106.24,31037.0,101.5613,101.676,101.4944,101.5326,31037.0
2023-07-13 11:00:00,106.21,106.35,106.16,106.16,9902.0,101.504,101.6378,101.4562,101.4562,9902.0
2023-07-13 11:05:00,106.15,106.15,105.75,105.75,14090.0,101.4466,101.4466,101.0644,101.0644,14090.0
2023-07-13 11:10:00,105.75,106.19,105.75,106.19,12715.0,101.0644,101.4849,101.0644,101.4849,12715.0
2023-07-13 11:15:00,106.17,106.37,106.15,106.34,30629.0,101.4657,101.6569,101.4466,101.6282,30629.0
2023-07-13 11:20:00,106.34,106.41,105.99,106.1,15301.0,101.6282,101.6951,101.2937,101.3988,15301.0
2023-07-13 11:25:00,106.06,106.31,106.05,106.14,9437.0,101.3606,101.5995,101.3511,101.4371,9437.0
2023-07-13 11:30:00,106.08,106.11,105.96,106.08,5676.0,101.3797,101.4084,101.265,101.3797,5676.0
2023-07-13 11:35:00,106.06,106.08,105.92,105.94,13644.0,101.3606,101.3797,101.2268,101.2459,13644.0
2023-07-13 11:40:00,105.94,106.08,105.9,105.96,40440.0,101.2459,101.3797,101.2077,101.265,40440.0
2023-07-13 11:45:00,105.95,106.01,105.85,105.97,13708.0,101.2555,101.3128,101.1599,101.2746,13708.0
2023-07-13 11:50:00,105.93,105.93,105.87,105.89,28305.0,101.2364,101.2364,101.179,101.1981,28305.0
2023-07-13 11:55:00,105.89,105.91,105.58,105.74,11314.0,101.1981,101.2173,100.9019,101.0548,11314.0
2023-07-13 12:00:00,105.73,105.78,105.68,105.72,13440.0,101.0452,101.093,100.9975,101.0357,13440.0
2023-07-13 12:05:00,105.71,105.77,105.57,105.73,54935.0,101.0261,101.0835,100.8923,101.0452,54935.0
2023-07-13 12:10:00,105.77,105.77,105.68,105.74,9191.0,101.0835,101.0835,100.9975,101.0548,9191.0
2023-07-13 12:15:00,105.75,105.86,105.72,105.73,6929.0,101.0644,101.1695,101.0357,101.0452,6929.0
2023-07-13 12:20:00,105.73,105.82,105.72,105.8,14650.0,101.0452,101.1313,101.0357,101.1121,14650.0
2023-07-13 12:25:00,105.81,105.92,105.67,105.73,18734.0,101.1217,101.2268,100.9879,101.0452,18734.0
2023-07-13 12:30:00,105.74,105.85,105.73,105.78,6524.0,101.0548,101.1599,101.0452,101.093,6524.0
2023-07-13 12:35:00,105.78,105.81,105.66,105.78,13204.0,101.093,101.1217,100.9783,101.093,13204.0
2023-07-13 12:40:00,105.8,105.85,105.78,105.85,5579.0,101.1121,101.1599,101.093,101.1599,5579.0
2023-07-13 12:45:00,105.85,105.85,105.8,105.84,3595.0,101.1599,101.1599,101.1121,101.1504,3595.0
2023-07-13 12:50:00,105.84,105.97,105.84,105.88,5154.0,101.1504,101.2746,101.1504,101.1886,5154.0
2023-07-13 12:55:00,105.85,106.02,105.74,106.0,16379.0,101.1599,101.3224,101.0548,101.3033,16379.0
2023-07-13 13:00:00,106.0,106.09,105.98,106.02,7998.0,101.3033,101.3893,101.2842,101.3224,7998.0
2023-07-13 13:05:00,106.05,106.06,105.98,106.0,11568.0,101.3511,101.3606,101.2842,101.3033,11568.0
2023-07-13 13:10:00,106.01,106.1,105.99,106.05,11065.0,101.3128,101.3988,101.2937,101.3511,11065.0
2023-07-13 13:15:00,106.07,106.14,106.05,106.08,4130.0,101.3702,101.4371,101.3511,101.3797,4130.0
2023-07-13 13:20:00,106.07,106.11,105.87,105.87,19451.0,101.3702,101.4084,101.179,101.179,19451.0
2023-07-13 13:25:00,105.76,105.89,105.69,105.75,12974.0,101.0739,101.1981,101.007,101.0644,12974.0
2023-07-13 13:30:00,105.72,105.77,105.53,105.54,12812.0,101.0357,101.0835,100.8541,100.8637,12812.0
2023-07-13 13:35:00,105.53,105.53,105.15,105.2,9500.0,100.8541,100.8541,100.4909,100.5387,9500.0
2023-07-13 13:40:00,105.2,105.33,105.07,105.15,27274.0,100.5387,100.663,100.4145,100.4909,27274.0
2023-07-13 13:45:00,105.14,105.28,105.14,105.15,13244.0,100.4814,100.6152,100.4814,100.4909,13244.0
2023-07-13 13:50:00,105.18,105.22,105.06,105.12,26585.0,100.5196,100.5578,100.4049,100.4623,26585.0
2023-07-13 13:55:00,105.1,105.1,104.82,104.97,37668.0,100.4432,100.4432,100.1756,100.3189,37668.0
2023-07-13 14:00:00,104.94,105.09,104.92,104.95,12398.0,100.2902,100.4336,100.2711,100.2998,12398.0
2023-07-13 14:05:00,104.95,105.12,104.87,104.92,43075.0,100.2998,100.4623,100.2233,100.2711,43075.0
2023-07-13 14:10:00,104.93,105.15,104.92,105.15,19977.0,100.2807,100.4909,100.2711,100.4909,19977.0
2023-07-13 14:15:00,105.15,105.21,105.09,105.2,13670.0,100.4909,100.5483,100.4336,100.5387,13670.0
2023-07-13 14:20:00,105.2,105.27,105.13,105.2,16728.0,100.5387,100.6056,100.4718,100.5387,16728.0
2023-07-13 14:25:00,105.21,105.31,105.21,105.23,13402.0,100.5483,100.6438,100.5483,100.5674,13402.0
2023-07-13 14:30:00,105.2,105.21,105.06,105.14,13382.0,100.5387,100.5483,100.4049,100.4814,13382.0
2023-07-13 14:35:00,105.14,105.19,105.08,105.13,18305.0,100.4814,100.5292,100.424,100.4718,18305.0
2023-07-13 14:40:00,105.09,105.16,105.05,105.09,12244.0,100.4336,100.5005,100.3954,100.4336,12244.0
2023-07-13 14:45:00,105.13,105.33,105.09,105.33,14763.0,100.4718,100.663,100.4336,100.663,14763.0
2023-07-13 14:50:00,105.33,105.35,105.1,105.17,16170.0,100.663,100.6821,100.4432,100.5101,16170.0
2023-07-13 14:55:00,105.17,105.24,105.17,105.21,8686.0,100.5101,100.577,100.5101,100.5483,8686.0
2023-07-13 15:00:00,105.19,105.4,105.17,105.37,9953.0,100.5292,100.7299,100.5101,100.7012,9953.0
2023-07-13 15:05:00,105.4,105.41,105.23,105.29,14981.0,100.7299,100.7394,100.5674,100.6247,14981.0
2023-07-13 15:10:00,105.3,105.44,105.27,105.38,14588.0,100.6343,100.7681,100.6056,100.7107,14588.0
2023-07-13 15:15:00,105.36,105.42,105.19,105.22,19660.0,100.6916,100.749,100.5292,100.5578,19660.0
2023-07-13 15:20:00,105.24,105.32,105.2,105.28,14296.0,100.577,100.6534,100.5387,100.6152,14296.0
2023-07-13 15:25:00,105.25,105.29,105.12,105.15,10733.0,100.5865,100.6247,100.4623,100.4909,10733.0
2023-07-13 15:30:00,105.16,105.29,105.11,105.14,32337.0,100.5005,100.6247,100.4527,100.4814,32337.0
2023-07-13 15:35:00,105.13,105.13,104.97,105.1,25451.0,100.4718,100.4718,100.3189,100.4432,25451.0
2023-07-13 15:40:00,105.09,105.14,104.98,105.14,29549.0,100.4336,100.4814,100.3285,100.4814,29549.0
2023-07-13 15:45:00,105.14,105.16,105.0,105.04,39543.0,100.4814,100.5005,100.3476,100.3858,39543.0
2023-07-13 15:50:00,105.03,105.04,104.78,104.86,56607.0,100.3763,100.3858,100.1373,100.2138,56607.0
2023-07-13 15:55:00,104.85,104.99,104.78,104.82,170157.0,100.2042,100.338,100.1373,100.1756,170157.0
2023-07-14 09:30:00,104.85,104.85,103.76,103.8,55218.0,100.2042,100.2042,99.1625,99.2008,55218.0
2023-07-14 09:35:00,103.8,103.91,102.89,103.39,26783.0,99.2008,99.3059,98.3311,98.8089,26783.0
2023-07-14 09:40:00,103.4,103.59,103.07,103.48,25153.0,98.8185,99.0001,98.5031,98.8949,25153.0
2023-07-14 09:45:00,103.37,103.37,102.89,103.07,16269.0,98.7898,98.7898,98.3311,98.5031,16269.0
2023-07-14 09:50:00,103.0,103.1,102.44,102.46,19738.0,98.4362,98.5318,97.901,97.9201,19738.0
2023-07-14 09:55:00,102.5,102.7,102.24,102.35,25412.0,97.9584,98.1495,97.7099,97.815,25412.0
2023-07-14 10:00:00,102.35,102.54,101.87,102.02,31501.0,97.815,97.9966,97.3563,97.4996,31501.0
2023-07-14 10:05:00,102.0,102.15,101.83,102.05,52933.0,97.4805,97.6239,97.318,97.5283,52933.0
2023-07-14 10:10:00,102.1,102.11,101.81,101.87,36741.0,97.5761,97.5856,97.2989,97.3563,36741.0
2023-07-14 10:15:00,101.93,102.25,101.84,101.96,41913.0,97.4136,97.7194,97.3276,97.4423,41913.0
2023-07-14 10:20:00,101.95,102.01,101.71,101.82,37113.0,97.4327,97.4901,97.2034,97.3085,37113.0
2023-07-14 10:25:00,101.78,102.01,101.61,101.62,26293.0,97.2703,97.4901,97.1078,97.1173,26293.0
2023-07-14 10:30:00,101.67,101.89,101.51,101.88,22186.0,97.1651,97.3754,97.0122,97.3658,22186.0
2023-07-14 10:35:00,101.84,102.23,101.81,102.08,23150.0,97.3276,97.7003,97.2989,97.557,23150.0
2023-07-14 10:40:00,102.09,102.41,102.09,102.31,20574.0,97.5665,97.8723,97.5665,97.7768,20574.0
2023-07-14 10:45:00,102.27,102.31,102.15,102.17,21002.0,97.7385,97.7768,97.6239,97.643,21002.0
2023-07-14 10:50:00,102.23,102.3,102.05,102.16,19352.0,97.7003,97.7672,97.5283,97.6334,19352.0
2023-07-14 10:55:00,102.18,102.3,102.09,102.16,9010.0,97.6525,97.7672,97.5665,97.6334,9010.0
2023-07-14 11:00:00,102.2,102.24,101.97,102.01,9754.0,97.6716,97.7099,97.4518,97.4901,9754.0
2023-07-14 11:05:00,102.01,102.03,101.69,101.87,268886.0,97.4901,97.5092,97.1842,97.3563,268886.0
2023-07-14 11:10:00,101.8,102.08,101.8,102.0,15878.0,97.2894,97.557,97.2894,97.4805,15878.0
2023-07-14 11:15:00,102.05,102.32,102.02,102.07,17495.0,97.5283,97.7863,97.4996,97.5474,17495.0
2023-07-14 11:20:00,102.07,102.09,101.76,101.79,53411.0,97.5474,97.5665,97.2511,97.2798,53411.0
2023-07-14 11:25:00,101.8,102.13,101.76,101.97,11655.0,97.2894,97.6048,97.2511,97.4518,11655.0
2023-07-14 11:30:00,102.01,102.09,101.95,102.09,7833.0,97.4901,97.5665,97.4327,97.5665,7833.0
2023-07-14 11:35:00,102.1,102.17,101.64,101.68,47105.0,97.5761,97.643,97.1365,97.1747,47105.0
2023-07-14 11:40:00,101.69,101.72,101.35,101.42,48909.0,97.1842,97.2129,96.8593,96.9262,48909.0
2023-07-14 11:45:00,101.42,101.49,101.23,101.27,47604.0,96.9262,96.9931,96.7446,96.7829,47604.0
2023-07-14 11:50:00,101.28,101.28,100.98,101.06,21453.0,96.7924,96.7924,96.5057,96.5822,21453.0
2023-07-14 11:55:00,101.03,101.33,100.97,101.33,27054.0,96.5535,96.8402,96.4961,96.8402,27054.0
2023-07-14 12:00:00,101.42,101.86,101.42,101.64,17834.0,96.9262,97.3467,96.9262,97.1365,17834.0
2023-07-14 12:05:00,101.66,101.7,101.43,101.43,26343.0,97.1556,97.1938,96.9358,96.9358,26343.0
2023-07-14 12:10:00,101.41,101.62,101.34,101.58,13497.0,96.9167,97.1173,96.8498,97.0791,13497.0
2023-07-14 12:15:00,101.63,101.68,101.52,101.62,10429.0,97.1269,97.1747,97.0218,97.1173,10429.0
2023-07-14 12:20:00,101.64,101.71,101.49,101.65,9361.0,97.1365,97.2034,96.9931,97.146,9361.0
2023-07-14 12:25:00,101.62,101.62,101.33,101.33,15081.0,97.1173,97.1173,96.8402,96.8402,15081.0
2023-07-14 12:30:00,101.36,101.47,101.3,101.43,12302.0,96.8689,96.974,96.8115,96.9358,12302.0
2023-07-14 12:35:00,101.37,101.37,101.21,101.21,14648.0,96.8784,96.8784,96.7255,96.7255,14648.0
2023-07-14 12:40:00,101.2,101.32,101.17,101.24,13113.0,96.716,96.8306,96.6873,96.7542,13113.0
2023-07-14 12:45:00,101.26,101.49,101.22,101.39,19632.0,96.7733,96.9931,96.7351,96.8975,19632.0
2023-07-14 12:50:00,101.35,101.36,101.14,101.15,11749.0,96.8593,96.8689,96.6586,96.6682,11749.0
2023-07-14 12:55:00,101.16,101.34,101.09,101.24,34718.0,96.6777,96.8498,96.6108,96.7542,34718.0
2023-07-14 13:00:00,101.25,101.37,101.18,101.34,15576.0,96.7637,96.8784,96.6968,96.8498,15576.0
2023-07-14 13:05:00,101.36,101.4,101.28,101.31,13465.0,96.8689,96.9071,96.7924,96.8211,13465.0
2023-07-14 13:10:00,101.33,101.39,101.2,101.2,20024.0,96.8402,96.8975,96.716,96.716,20024.0
2023-07-14 13:15:00,101.18,101.26,101.17,101.2,13667.0,96.6968,96.7733,96.6873,96.716,13667.0
2023-07-14 13:20:00,101.2,101.36,101.16,101.16,22182.0,96.716,96.8689,96.6777,96.6777,22182.0
2023-07-14 13:25:00,101.21,101.21,101.09,101.13,11303.0,96.7255,96.7255,96.6108,96.6491,11303.0
2023-07-14 13:30:00,101.11,101.28,101.11,101.27,9812.0,96.6299,96.7924,96.6299,96.7829,9812.0
2023-07-14 13:35:00,101.28,101.45,101.27,101.32,12046.0,96.7924,96.9549,96.7829,96.8306,12046.0
2023-07-14 13:40:00,101.32,101.37,101.25,101.29,16082.0,96.8306,96.8784,96.7637,96.802,16082.0
2023-07-14 13:45:00,101.3,101.39,101.26,101.36,17301.0,96.8115,96.8975,96.7733,96.8689,17301.0
2023-07-14 13:50:00,101.34,101.64,101.33,101.64,15870.0,96.8498,97.1365,96.8402,97.1365,15870.0
2023-07-14 13:55:00,101.65,101.72,101.54,101.54,14863.0,97.146,97.2129,97.0409,97.0409,14863.0
2023-07-14 14:00:00,101.55,101.69,101.52,101.62,13215.0,97.0504,97.1842,97.0218,97.1173,13215.0
2023-07-14 14:05:00,101.61,101.76,101.57,101.76,6526.0,97.1078,97.2511,97.0696,97.2511,6526.0
2023-07-14 14:10:00,101.76,101.85,101.74,101.77,20909.0,97.2511,97.3372,97.232,97.2607,20909.0
2023-07-14 14:15:00,101.76,101.76,101.58,101.62,10074.0,97.2511,97.2511,97.0791,97.1173,10074.0
2023-07-14 14:20:00,101.62,101.63,101.44,101.44,12929.0,97.1173,97.1269,96.9453,96.9453,12929.0
2023-07-14 14:25:00,101.43,101.55,101.41,101.41,14413.0,96.9358,97.0504,96.9167,96.9167,14413.0
2023-07-14 14:30:00,101.42,101.58,101.38,101.55,14018.0,96.9262,97.0791,96.888,97.0504,14018.0
2023-07-14 14:35:00,101.56,101.69,101.54,101.56,11685.0,97.06,97.1842,97.0409,97.06,11685.0
2023-07-14 14:40:00,101.57,101.62,101.47,101.59,12867.0,97.0696,97.1173,96.974,97.0887,12867.0
2023-07-14 14:45:00,101.59,101.63,101.54,101.62,16346.0,97.0887,97.1269,97.0409,97.1173,16346.0
2023-07-14 14:50:00,101.62,101.79,101.59,101.77,15008.0,97.1173,97.2798,97.0887,97.2607,15008.0
2023-07-14 14:55:00,101.78,101.78,101.64,101.77,46099.0,97.2703,97.2703,97.1365,97.2607,46099.0
2023-07-14 15:00:00,101.78,101.79,101.54,101.56,23401.0,97.2703,97.2798,97.0409,97.06,23401.0
2023-07-14 15:05:00,101.57,101.61,101.51,101.61,12251.0,97.0696,97.1078,97.0122,97.1078,12251.0
2023-07-14 15:10:00,101.61,101.67,101.56,101.62,21246.0,97.1078,97.1651,97.06,97.1173,21246.0
2023-07-14 15:15:00,101.64,101.65,101.51,101.55,17025.0,97.1365,97.146,97.0122,97.0504,17025.0
2023-07-14 15:20:00,101.52,101.53,101.4,101.41,14061.0,97.0218,97.0313,96.9071,96.9167,14061.0
2023-07-14 15:25:00,101.39,101.39,101.24,101.25,15938.0,96.8975,96.8975,96.7542,96.7637,15938.0
2023-07-14 15:30:00,101.25,101.27,101.2,101.22,33359.0,96.7637,96.7829,96.716,96.7351,33359.0
2023-07-14 15:35:00,101.22,101.47,101.13,101.43,98779.0,96.7351,96.974,96.6491,96.9358,98779.0
2023-07-14 15:40:00,101.43,101.43,101.29,101.32,26284.0,96.9358,96.9358,96.802,96.8306,26284.0
2023-07-14 15:45:00,101.31,101.41,101.29,101.33,38523.0,96.8211,96.9167,96.802,96.8402,38523.0
2023-07-14 15:50:00,101.33,101.39,101.15,101.22,86240.0,96.8402,96.8975,96.6682,96.7351,86240.0
2023-07-14 15:55:00,101.22,101.33,101.06,101.21,190349.0,96.7351,96.8402,96.5822,96.7255,190349.0
2023-07-17 09:30:00,101.3,101.41,100.94,101.15,33303.0,96.8115,96.9167,96.4675,96.6682,33303.0
2023-07-17 09:35:00,101.1,101.15,100.57,101.1,12303.0,96.6204,96.6682,96.1139,96.6204,12303.0
2023-07-17 09:40:00,101.06,101.71,100.99,101.69,13670.0,96.5822,97.2034,96.5153,97.1842,13670.0
2023-07-17 09:45:00,101.67,102.09,101.67,101.9,36091.0,97.1651,97.5665,97.1651,97.3849,36091.0
2023-07-17 09:50:00,101.89,101.97,101.66,101.9,14115.0,97.3754,97.4518,97.1556,97.3849,14115.0
2023-07-17 09:55:00,101.9,101.96,101.65,101.75,18076.0,97.3849,97.4423,97.146,97.2416,18076.0
2023-07-17 10:00:00,101.76,101.84,101.61,101.73,19336.0,97.2511,97.3276,97.1078,97.2225,19336.0
2023-07-17 10:05:00,101.82,101.95,101.72,101.77,7823.0,97.3085,97.4327,97.2129,97.2607,7823.0
2023-07-17 10:10:00,101.76,101.77,101.59,101.63,5605.0,97.2511,97.2607,97.0887,97.1269,5605.0
2023-07-17 10:15:00,101.66,101.73,101.56,101.72,6880.0,97.1556,97.2225,97.06,97.2129,6880.0
2023-07-17 10:20:00,101.75,101.95,101.69,101.95,28295.0,97.2416,97.4327,97.1842,97.4327,28295.0
2023-07-17 10:25:00,101.92,102.0,101.8,101.95,4328.0,97.4041,97.4805,97.2894,97.4327,4328.0
2023-07-17 10:30:00,101.96,101.96,101.67,101.68,7063.0,97.4423,97.4423,97.1651,97.1747,7063.0
2023-07-17 10:35:00,101.7,101.73,101.62,101.63,10508.0,97.1938,97.2225,97.1173,97.1269,10508.0
2023-07-17 10:40:00,101.63,101.8,101.58,101.79,13423.0,97.1269,97.2894,97.0791,97.2798,13423.0
2023-07-17 10:45:00,101.81,101.82,101.69,101.74,11788.0,97.2989,97.3085,97.1842,97.232,11788.0
2023-07-17 10:50:00,101.71,101.81,101.65,101.76,4648.0,97.2034,97.2989,97.146,97.2511,4648.0
2023-07-17 10:55:00,101.76,101.95,101.73,101.85,9294.0,97.2511,97.4327,97.2225,97.3372,9294.0
2023-07-17 11:00:00,101.8,102.02,101.76,101.97,4351.0,97.2894,97.4996,97.2511,97.4518,4351.0
2023-07-17 11:05:00,102.0,102.0,101.76,101.82,6636.0,97.4805,97.4805,97.2511,97.3085,6636.0
2023-07-17 11:10:00,101.84,101.89,101.79,101.83,5310.0,97.3276,97.3754,97.2798,97.318,5310.0
2023-07-17 11:15:00,101.74,101.87,101.72,101.84,4946.0,97.232,97.3563,97.2129,97.3276,4946.0
2023-07-17 11:20:00,101.82,101.86,101.78,101.8,6019.0,97.3085,97.3467,97.2703,97.2894,6019.0
2023-07-17 11:25:00,101.78,101.79,101.58,101.61,9894.0,97.2703,97.2798,97.0791,97.1078,9894.0
2023-07-17 11:30:00,101.58,101.64,101.47,101.59,13771.0,97.0791,97.1365,96.974,97.0887,13771.0
2023-07-17 11:35:00,101.59,101.75,101.59,101.62,11107.0,97.0887,97.2416,97.0887,97.1173,11107.0
2023-07-17 11:40:00,101.66,101.88,101.66,101.8,3876.0,97.1556,97.3658,97.1556,97.2894,3876.0
2023-07-17 11:45:00,101.82,101.91,101.78,101.79,7116.0,97.3085,97.3945,97.2703,97.2798,7116.0
2023-07-17 11:50:00,101.77,101.83,101.7,101.7,11518.0,97.2607,97.318,97.1938,97.1938,11518.0
2023-07-17 11:55:00,101.71,101.8,101.7,101.7,5743.0,97.2034,97.2894,97.1938,97.1938,5743.0
2023-07-17 12:00:00,101.73,101.8,101.71,101.77,7000.0,97.2225,97.2894,97.2034,97.2607,7000.0
2023-07-17 12:05:00,101.77,101.78,101.65,101.66,9937.0,97.2607,97.2703,97.146,97.1556,9937.0
2023-07-17 12:10:00,101.67,101.74,101.64,101.67,5741.0,97.1651,97.232,97.1365,97.1651,5741.0
2023-07-17 12:15:00,101.69,101.71,101.66,101.69,6395.0,97.1842,97.2034,97.1556,97.1842,6395.0
2023-07-17 12:20:00,101.71,101.76,101.65,101.73,6014.0,97.2034,97.2511,97.146,97.2225,6014.0
2023-07-17 12:25:00,101.75,101.94,101.75,101.9,7703.0,97.2416,97.4232,97.2416,97.3849,7703.0
2023-07-17 12:30:00,101.89,101.98,101.87,101.92,5036.0,97.3754,97.4614,97.3563,97.4041,5036.0
2023-07-17 12:35:00,101.94,101.95,101.78,101.92,12755.0,97.4232,97.4327,97.2703,97.4041,12755.0
2023-07-17 12:40:00,101.92,102.08,101.87,102.02,13991.0,97.4041,97.557,97.3563,97.4996,13991.0
2023-07-17 12:45:00,102.0,102.0,101.88,101.88,6761.0,97.4805,97.4805,97.3658,97.3658,6761.0
2023-07-17 12:50:00,101.87,101.93,101.83,101.93,4432.0,97.3563,97.4136,97.318,97.4136,4432.0
2023-07-17 12:55:00,101.9,101.95,101.9,101.94,7367.0,97.3849,97.4327,97.3849,97.4232,7367.0
2023-07-17 13:00:00,101.94,101.96,101.84,101.84,5286.0,97.4232,97.4423,97.3276,97.3276,5286.0
2023-07-17 13:05:00,101.84,101.9,101.78,101.81,6040.0,97.3276,97.3849,97.2703,97.2989,6040.0
2023-07-17 13:10:00,101.81,101.81,101.52,101.6,24927.0,97.2989,97.2989,97.0218,97.0982,24927.0
2023-07-17 13:15:00,101.6,101.7,101.56,101.68,16336.0,97.0982,97.1938,97.06,97.1747,16336.0
2023-07-17 13:20:00,101.66,101.78,101.57,101.69,51284.0,97.1556,97.2703,97.0696,97.1842,51284.0
2023-07-17 13:25:00,101.7,101.83,101.69,101.78,13437.0,97.1938,97.318,97.1842,97.2703,13437.0
2023-07-17 13:30:00,101.76,101.78,101.73,101.77,4905.0,97.2511,97.2703,97.2225,97.2607,4905.0
2023-07-17 13:35:00,101.77,101.82,101.73,101.73,13863.0,97.2607,97.3085,97.2225,97.2225,13863.0
2023-07-17 13:40:00,101.71,101.76,101.62,101.76,14132.0,97.2034,97.2511,97.1173,97.2511,14132.0
2023-07-17 13:45:00,101.78,101.78,101.73,101.75,5443.0,97.2703,97.2703,97.2225,97.2416,5443.0
2023-07-17 13:50:00,101.72,101.72,101.48,101.54,5855.0,97.2129,97.2129,96.9836,97.0409,5855.0
2023-07-17 13:55:00,101.53,101.6,101.51,101.59,5304.0,97.0313,97.0982,97.0122,97.0887,5304.0
2023-07-17 14:00:00,101.59,101.72,101.52,101.72,63051.0,97.0887,97.2129,97.0218,97.2129,63051.0
2023-07-17 14:05:00,101.68,101.91,101.65,101.88,35672.0,97.1747,97.3945,97.146,97.3658,35672.0
2023-07-17 14:10:00,101.88,102.15,101.83,102.15,9130.0,97.3658,97.6239,97.318,97.6239,9130.0
2023-07-17 14:15:00,102.15,102.18,102.07,102.16,13352.0,97.6239,97.6525,97.5474,97.6334,13352.0
2023-07-17 14:20:00,102.18,102.25,102.16,102.25,17586.0,97.6525,97.7194,97.6334,97.7194,17586.0
2023-07-17 14:25:00,102.23,102.39,102.21,102.25,21741.0,97.7003,97.8532,97.6812,97.7194,21741.0
2023-07-17 14:30:00,102.25,102.33,102.19,102.31,11387.0,97.7194,97.7959,97.6621,97.7768,11387.0
2023-07-17 14:35:00,102.33,102.36,102.24,102.26,13764.0,97.7959,97.8246,97.7099,97.729,13764.0
2023-07-17 14:40:00,102.25,102.39,102.23,102.37,11416.0,97.7194,97.8532,97.7003,97.8341,11416.0
2023-07-17 14:45:00,102.39,102.47,102.36,102.46,12811.0,97.8532,97.9297,97.8246,97.9201,12811.0
2023-07-17 14:50:00,102.46,102.56,102.43,102.47,14616.0,97.9201,98.0157,97.8915,97.9297,14616.0
2023-07-17 14:55:00,102.44,102.44,102.38,102.42,7704.0,97.901,97.901,97.8437,97.8819,7704.0
2023-07-17 15:00:00,102.42,102.53,102.28,102.31,17740.0,97.8819,97.987,97.7481,97.7768,17740.0
2023-07-17 15:05:00,102.25,102.27,102.18,102.25,8260.0,97.7194,97.7385,97.6525,97.7194,8260.0
2023-07-17 15:10:00,102.24,102.29,102.15,102.26,13385.0,97.7099,97.7577,97.6239,97.729,13385.0
2023-07-17 15:15:00,102.26,102.39,102.16,102.33,21689.0,97.729,97.8532,97.6334,97.7959,21689.0
2023-07-17 15:20:00,102.33,102.33,102.18,102.22,8587.0,97.7959,97.7959,97.6525,97.6908,8587.0
2023-07-17 15:25:00,102.22,102.24,102.1,102.17,7588.0,97.6908,97.7099,97.5761,97.643,7588.0
2023-07-17 15:30:00,102.15,102.25,102.13,102.25,11060.0,97.6239,97.7194,97.6048,97.7194,11060.0
2023-07-17 15:35:00,102.26,102.37,102.24,102.34,14918.0,97.729,97.8341,97.7099,97.8054,14918.0
2023-07-17 15:40:00,102.34,102.45,102.33,102.38,19015.0,97.8054,97.9106,97.7959,97.8437,19015.0
2023-07-17 15:45:00,102.38,102.4,102.27,102.29,22904.0,97.8437,97.8628,97.7385,97.7577,22904.0
2023-07-17 15:50:00,102.3,102.41,102.25,102.37,50785.0,97.7672,97.8723,97.7194,97.8341,50785.0
2023-07-17 15:55:00,102.37,102.43,102.26,102.41,131514.0,97.8341,97.8915,97.729,97.8723,131514.0
2023-07-18 09:30:00,102.1,102.49,102.1,102.45,16196.0,97.5761,97.9488,97.5761,97.9106,16196.0
2023-07-18 09:35:00,102.47,102.89,102.39,102.73,7012.0,97.9297,98.3311,97.8532,98.1782,7012.0
2023-07-18 09:40:00,102.71,103.0,102.53,103.0,10898.0,98.1591,98.4362,97.987,98.4362,10898.0
2023-07-18 09:45:00,103.05,103.28,102.91,103.1,42997.0,98.484,98.7038,98.3502,98.5318,42997.0
2023-07-18 09:50:00,103.12,103.61,103.11,103.39,12089.0,98.5509,99.0192,98.5413,98.8089,12089.0
2023-07-18 09:55:00,103.46,103.51,103.21,103.44,10686.0,98.8758,98.9236,98.6369,98.8567,10686.0
2023-07-18 10:00:00,103.49,103.86,103.47,103.78,8663.0,98.9045,99.2581,98.8854,99.1816,8663.0
2023-07-18 10:05:00,103.81,103.92,103.77,103.84,6417.0,99.2103,99.3154,99.1721,99.239,6417.0
2023-07-18 10:10:00,103.81,104.11,103.81,104.1,6358.0,99.2103,99.497,99.2103,99.4875,6358.0
2023-07-18 10:15:00,104.14,104.16,103.82,103.88,6659.0,99.5257,99.5448,99.2199,99.2772,6659.0
2023-07-18 10:20:00,103.88,103.95,103.81,103.91,3048.0,99.2772,99.3441,99.2103,99.3059,3048.0
2023-07-18 10:25:00,103.87,103.94,103.68,103.73,7810.0,99.2677,99.3346,99.0861,99.1339,7810.0
2023-07-18 10:30:00,103.69,103.69,103.5,103.5,9711.0,99.0956,99.0956,98.914,98.914,9711.0
2023-07-18 10:35:00,103.48,103.69,103.43,103.61,12361.0,98.8949,99.0956,98.8471,99.0192,12361.0
2023-07-18 10:40:00,103.63,103.63,103.46,103.5,11281.0,99.0383,99.0383,98.8758,98.914,11281.0
2023-07-18 10:45:00,103.56,103.74,103.56,103.66,15405.0,98.9714,99.1434,98.9714,99.067,15405.0
2023-07-18 10:50:00,103.66,103.94,103.65,103.89,13089.0,99.067,99.3346,99.0574,99.2868,13089.0
2023-07-18 10:55:00,103.92,104.04,103.86,103.99,13641.0,99.3154,99.4301,99.2581,99.3823,13641.0
2023-07-18 11:00:00,104.01,104.33,103.99,104.33,8251.0,99.4015,99.7073,99.3823,99.7073,8251.0
2023-07-18 11:05:00,104.38,104.43,104.28,104.31,10411.0,99.7551,99.8028,99.6595,99.6882,10411.0
2023-07-18 11:10:00,104.29,104.4,104.25,104.34,27429.0,99.669,99.7742,99.6308,99.7168,27429.0
2023-07-18 11:15:00,104.31,104.31,104.13,104.14,10366.0,99.6882,99.6882,99.5161,99.5257,10366.0
2023-07-18 11:20:00,104.15,104.25,104.08,104.25,8027.0,99.5352,99.6308,99.4683,99.6308,8027.0
2023-07-18 11:25:00,104.22,104.46,104.18,104.46,10096.0,99.6021,99.8315,99.5639,99.8315,10096.0
2023-07-18 11:30:00,104.42,104.46,104.35,104.43,29773.0,99.7933,99.8315,99.7264,99.8028,29773.0
2023-07-18 11:35:00,104.45,104.52,104.27,104.28,12717.0,99.822,99.8889,99.6499,99.6595,12717.0
2023-07-18 11:40:00,104.26,104.26,103.86,103.88,8263.0,99.6404,99.6404,99.2581,99.2772,8263.0
2023-07-18 11:45:00,103.83,103.95,103.79,103.86,4840.0,99.2294,99.3441,99.1912,99.2581,4840.0
2023-07-18 11:50:00,103.84,103.91,103.72,103.8,7422.0,99.239,99.3059,99.1243,99.2008,7422.0
2023-07-18 11:55:00,103.81,103.88,103.76,103.88,1642.0,99.2103,99.2772,99.1625,99.2772,1642.0
2023-07-18 12:00:00,103.82,103.88,103.57,103.6,6427.0,99.2199,99.2772,98.9809,99.0096,6427.0
2023-07-18 12:05:00,103.59,103.61,103.42,103.47,3781.0,99.0001,99.0192,98.8376,98.8854,3781.0
2023-07-18 12:10:00,103.44,103.55,103.36,103.55,2941.0,98.8567,98.9618,98.7803,98.9618,2941.0
2023-07-18 12:15:00,103.53,103.67,103.52,103.67,2535.0,98.9427,99.0765,98.9332,99.0765,2535.0
2023-07-18 12:20:00,103.69,103.69,103.43,103.46,4021.0,99.0956,99.0956,98.8471,98.8758,4021.0
2023-07-18 12:25:00,103.46,103.5,103.42,103.48,5568.0,98.8758,98.914,98.8376,98.8949,5568.0
2023-07-18 12:30:00,103.46,103.46,103.34,103.37,3242.0,98.8758,98.8758,98.7611,98.7898,3242.0
2023-07-18 12:35:00,103.36,103.37,103.19,103.21,7007.0,98.7803,98.7898,98.6178,98.6369,7007.0
2023-07-18 12:40:00,103.26,103.28,103.16,103.18,5021.0,98.6847,98.7038,98.5891,98.6082,5021.0
2023-07-18 12:45:00,103.2,103.38,103.19,103.34,13661.0,98.6273,98.7994,98.6178,98.7611,13661.0
2023-07-18 12:50:00,103.36,103.39,103.32,103.39,4374.0,98.7803,98.8089,98.742,98.8089,4374.0
2023-07-18 12:55:00,103.41,103.41,103.3,103.37,7982.0,98.828,98.828,98.7229,98.7898,7982.0
2023-07-18 13:00:00,103.32,103.35,103.3,103.32,5298.0,98.742,98.7707,98.7229,98.742,5298.0
2023-07-18 13:05:00,103.3,103.42,103.3,103.42,8961.0,98.7229,98.8376,98.7229,98.8376,8961.0
2023-07-18 13:10:00,103.42,103.47,103.35,103.45,5433.0,98.8376,98.8854,98.7707,98.8663,5433.0
2023-07-18 13:15:00,103.45,103.45,103.34,103.37,7175.0,98.8663,98.8663,98.7611,98.7898,7175.0
2023-07-18 13:20:00,103.35,103.39,103.35,103.38,4382.0,98.7707,98.8089,98.7707,98.7994,4382.0
2023-07-18 13:25:00,103.41,103.5,103.34,103.4,17666.0,98.828,98.914,98.7611,98.8185,17666.0
2023-07-18 13:30:00,103.41,103.41,103.11,103.11,15735.0,98.828,98.828,98.5413,98.5413,15735.0
2023-07-18 13:35:00,103.09,103.14,103.03,103.07,5553.0,98.5222,98.57,98.4649,98.5031,5553.0
2023-07-18 13:40:00,103.08,103.13,103.07,103.08,3323.0,98.5127,98.5604,98.5031,98.5127,3323.0
2023-07-18 13:45:00,103.11,103.14,103.0,103.14,5225.0,98.5413,98.57,98.4362,98.57,5225.0
2023-07-18 13:50:00,103.16,103.24,103.07,103.07,4991.0,98.5891,98.6656,98.5031,98.5031,4991.0
2023-07-18 13:55:00,103.03,103.07,103.01,103.02,4877.0,98.4649,98.5031,98.4458,98.4553,4877.0
2023-07-18 14:00:00,103.02,103.07,102.97,103.07,4867.0,98.4553,98.5031,98.4075,98.5031,4867.0
2023-07-18 14:05:00,103.07,103.09,102.98,103.01,5243.0,98.5031,98.5222,98.4171,98.4458,5243.0
2023-07-18 14:10:00,103.02,103.09,102.9,102.92,8221.0,98.4553,98.5222,98.3406,98.3597,8221.0
2023-07-18 14:15:00,102.9,102.92,102.84,102.88,5699.0,98.3406,98.3597,98.2833,98.3215,5699.0
2023-07-18 14:20:00,102.89,102.94,102.86,102.94,6728.0,98.3311,98.3789,98.3024,98.3789,6728.0
2023-07-18 14:25:00,102.94,102.97,102.89,102.95,6846.0,98.3789,98.4075,98.3311,98.3884,6846.0
2023-07-18 14:30:00,102.97,103.09,102.92,102.92,6780.0,98.4075,98.5222,98.3597,98.3597,6780.0
2023-07-18 14:35:00,102.91,102.93,102.75,102.75,6804.0,98.3502,98.3693,98.1973,98.1973,6804.0
2023-07-18 14:40:00,102.75,102.78,102.72,102.73,7715.0,98.1973,98.226,98.1686,98.1782,7715.0
2023-07-18 14:45:00,102.75,102.93,102.74,102.92,12715.0,98.1973,98.3693,98.1877,98.3597,12715.0
2023-07-18 14:50:00,102.9,102.92,102.85,102.89,26571.0,98.3406,98.3597,98.2928,98.3311,26571.0
2023-07-18 14:55:00,102.89,102.99,102.86,102.87,42573.0,98.3311,98.4266,98.3024,98.312,42573.0
2023-07-18 15:00:00,102.92,102.93,102.83,102.91,18519.0,98.3597,98.3693,98.2737,98.3502,18519.0
2023-07-18 15:05:00,102.89,103.02,102.88,102.95,29602.0,98.3311,98.4553,98.3215,98.3884,29602.0
2023-07-18 15:10:00,102.92,102.96,102.88,102.95,20442.0,98.3597,98.398,98.3215,98.3884,20442.0
2023-07-18 15:15:00,102.95,102.96,102.89,102.92,14886.0,98.3884,98.398,98.3311,98.3597,14886.0
2023-07-18 15:20:00,102.94,103.04,102.9,103.02,29394.0,98.3789,98.4744,98.3406,98.4553,29394.0
2023-07-18 15:25:00,103.04,103.09,103.0,103.03,12753.0,98.4744,98.5222,98.4362,98.4649,12753.0
2023-07-18 15:30:00,103.02,103.05,102.95,102.96,29323.0,98.4553,98.484,98.3884,98.398,29323.0
2023-07-18 15:35:00,102.95,103.0,102.9,102.98,26189.0,98.3884,98.4362,98.3406,98.4171,26189.0
2023-07-18 15:40:00,102.99,103.07,102.94,102.94,27620.0,98.4266,98.5031,98.3789,98.3789,27620.0
2023-07-18 15:45:00,102.94,103.13,102.92,103.13,45075.0,98.3789,98.5604,98.3597,98.5604,45075.0
2023-07-18 15:50:00,103.14,103.2,103.02,103.2,38236.0,98.57,98.6273,98.4553,98.6273,38236.0
2023-07-18 15:55:00,103.21,103.45,103.18,103.42,124925.0,98.6369,98.8663,98.6082,98.8376,124925.0
2023-07-19 09:30:00,103.69,104.44,103.57,104.09,32590.0,99.0956,99.8124,98.9809,99.4779,32590.0
2023-07-19 09:35:00,104.14,104.3,103.83,103.88,8456.0,99.5257,99.6786,99.2294,99.2772,8456.0
2023-07-19 09:40:00,103.92,103.95,103.56,103.79,24880.0,99.3154,99.3441,98.9714,99.1912,24880.0
2023-07-19 09:45:00,103.8,104.0,103.76,103.88,15407.0,99.2008,99.3919,99.1625,99.2772,15407.0
2023-07-19 09:50:00,103.93,104.34,103.92,104.13,19639.0,99.325,99.7168,99.3154,99.5161,19639.0
2023-07-19 09:55:00,104.04,104.36,104.04,104.27,7205.0,99.4301,99.7359,99.4301,99.6499,7205.0
2023-07-19 10:00:00,104.23,104.44,104.23,104.44,17392.0,99.6117,99.8124,99.6117,99.8124,17392.0
2023-07-19 10:05:00,104.42,104.85,104.42,104.82,39354.0,99.7933,100.2042,99.7933,100.1756,39354.0
2023-07-19 10:10:00,104.84,104.98,104.64,104.72,13816.0,100.1947,100.3285,100.0035,100.08,13816.0
2023-07-19 10:15:00,104.72,104.99,104.63,104.96,16554.0,100.08,100.338,99.994,100.3094,16554.0
2023-07-19 10:20:00,105.0,105.21,104.97,104.98,17804.0,100.3476,100.5483,100.3189,100.3285,17804.0
2023-07-19 10:25:00,105.04,105.08,104.83,105.08,12510.0,100.3858,100.424,100.1851,100.424,12510.0
2023-07-19 10:30:00,105.08,105.11,104.84,104.9,13185.0,100.424,100.4527,100.1947,100.252,13185.0
2023-07-19 10:35:00,104.91,104.91,104.71,104.73,9908.0,100.2616,100.2616,100.0704,100.0895,9908.0
2023-07-19 10:40:00,104.74,104.85,104.71,104.84,11099.0,100.0991,100.2042,100.0704,100.1947,11099.0
2023-07-19 10:45:00,104.86,104.99,104.81,104.95,13742.0,100.2138,100.338,100.166,100.2998,13742.0
2023-07-19 10:50:00,104.95,105.07,104.87,104.9,13672.0,100.2998,100.4145,100.2233,100.252,13672.0
2023-07-19 10:55:00,104.91,105.08,104.83,105.07,75686.0,100.2616,100.424,100.1851,100.4145,75686.0
2023-07-19 11:00:00,105.07,105.18,105.05,105.16,16941.0,100.4145,100.5196,100.3954,100.5005,16941.0
2023-07-19 11:05:00,105.17,105.33,105.08,105.14,18593.0,100.5101,100.663,100.424,100.4814,18593.0
2023-07-19 11:10:00,105.14,105.17,104.88,105.04,13706.0,100.4814,100.5101,100.2329,100.3858,13706.0
2023-07-19 11:15:00,105.04,105.05,104.85,104.97,14184.0,100.3858,100.3954,100.2042,100.3189,14184.0
2023-07-19 11:20:00,104.99,105.05,104.85,104.9,13758.0,100.338,100.3954,100.2042,100.252,13758.0
2023-07-19 11:25:00,104.9,104.92,104.79,104.85,12696.0,100.252,100.2711,100.1469,100.2042,12696.0
2023-07-19 11:30:00,104.88,105.09,104.88,104.91,16403.0,100.2329,100.4336,100.2329,100.2616,16403.0
2023-07-19 11:35:00,104.88,105.09,104.82,105.04,13517.0,100.2329,100.4336,100.1756,100.3858,13517.0
2023-07-19 11:40:00,105.04,105.08,104.93,105.08,15692.0,100.3858,100.424,100.2807,100.424,15692.0
2023-07-19 11:45:00,105.07,105.16,104.99,105.03,16048.0,100.4145,100.5005,100.338,100.3763,16048.0
2023-07-19 11:50:00,105.01,105.06,104.86,104.95,35161.0,100.3571,100.4049,100.2138,100.2998,35161.0
2023-07-19 11:55:00,104.95,105.04,104.86,104.92,17818.0,100.2998,100.3858,100.2138,100.2711,17818.0
2023-07-19 12:00:00,104.9,104.96,104.79,104.87,18525.0,100.252,100.3094,100.1469,100.2233,18525.0
2023-07-19 12:05:00,104.87,104.9,104.73,104.9,15117.0,100.2233,100.252,100.0895,100.252,15117.0
2023-07-19 12:10:00,104.94,105.06,104.94,104.98,7639.0,100.2902,100.4049,100.2902,100.3285,7639.0
2023-07-19 12:15:00,105.0,105.18,104.96,105.18,11106.0,100.3476,100.5196,100.3094,100.5196,11106.0
2023-07-19 12:20:00,105.2,105.45,105.13,105.45,14627.0,100.5387,100.7776,100.4718,100.7776,14627.0
2023-07-19 12:25:00,105.45,105.57,105.43,105.56,20310.0,100.7776,100.8923,100.7585,100.8828,20310.0
2023-07-19 12:30:00,105.56,105.58,105.43,105.45,14846.0,100.8828,100.9019,100.7585,100.7776,14846.0
2023-07-19 12:35:00,105.45,105.51,105.38,105.47,17719.0,100.7776,100.835,100.7107,100.7968,17719.0
2023-07-19 12:40:00,105.49,105.76,105.49,105.76,15851.0,100.8159,101.0739,100.8159,101.0739,15851.0
2023-07-19 12:45:00,105.77,105.8,105.54,105.56,11886.0,101.0835,101.1121,100.8637,100.8828,11886.0
2023-07-19 12:50:00,105.54,105.6,105.48,105.57,9537.0,100.8637,100.921,100.8063,100.8923,9537.0
2023-07-19 12:55:00,105.52,105.52,105.17,105.17,14905.0,100.8445,100.8445,100.5101,100.5101,14905.0
2023-07-19 13:00:00,105.18,105.24,105.1,105.15,15484.0,100.5196,100.577,100.4432,100.4909,15484.0
2023-07-19 13:05:00,105.14,105.26,105.13,105.16,17360.0,100.4814,100.5961,100.4718,100.5005,17360.0
2023-07-19 13:10:00,105.18,105.36,105.16,105.36,16126.0,100.5196,100.6916,100.5005,100.6916,16126.0
2023-07-19 13:15:00,105.39,105.5,105.32,105.5,31323.0,100.7203,100.8254,100.6534,100.8254,31323.0
2023-07-19 13:20:00,105.51,105.51,105.28,105.32,9373.0,100.835,100.835,100.6152,100.6534,9373.0
2023-07-19 13:25:00,105.32,105.37,105.25,105.37,12553.0,100.6534,100.7012,100.5865,100.7012,12553.0
2023-07-19 13:30:00,105.41,105.49,105.37,105.48,10546.0,100.7394,100.8159,100.7012,100.8063,10546.0
2023-07-19 13:35:00,105.48,105.61,105.44,105.51,14333.0,100.8063,100.9306,100.7681,100.835,14333.0
2023-07-19 13:40:00,105.51,105.6,105.45,105.59,11695.0,100.835,100.921,100.7776,100.9114,11695.0
2023-07-19 13:45:00,105.59,105.66,105.42,105.51,14218.0,100.9114,100.9783,100.749,100.835,14218.0
2023-07-19 13:50:00,105.5,105.78,105.5,105.7,50343.0,100.8254,101.093,100.8254,101.0166,50343.0
2023-07-19 13:55:00,105.7,105.79,105.61,105.65,11607.0,101.0166,101.1026,100.9306,100.9688,11607.0
2023-07-19 14:00:00,105.7,105.71,105.45,105.48,9633.0,101.0166,101.0261,100.7776,100.8063,9633.0
2023-07-19 14:05:00,105.51,105.55,105.42,105.43,10936.0,100.835,100.8732,100.749,100.7585,10936.0
2023-07-19 14:10:00,105.44,105.55,105.44,105.53,16465.0,100.7681,100.8732,100.7681,100.8541,16465.0
2023-07-19 14:15:00,105.53,105.63,105.5,105.55,9245.0,100.8541,100.9497,100.8254,100.8732,9245.0
2023-07-19 14:20:00,105.55,105.6,105.5,105.51,9305.0,100.8732,100.921,100.8254,100.835,9305.0
2023-07-19 14:25:00,105.49,105.59,105.48,105.59,14480.0,100.8159,100.9114,100.8063,100.9114,14480.0
2023-07-19 14:30:00,105.6,105.72,105.59,105.69,12673.0,100.921,101.0357,100.9114,101.007,12673.0
2023-07-19 14:35:00,105.7,105.8,105.67,105.8,8787.0,101.0166,101.1121,100.9879,101.1121,8787.0
2023-07-19 14:40:00,105.79,105.97,105.77,105.92,11816.0,101.1026,101.2746,101.0835,101.2268,11816.0
2023-07-19 14:45:00,105.93,106.04,105.93,105.98,21847.0,101.2364,101.3415,101.2364,101.2842,21847.0
2023-07-19 14:50:00,105.98,106.02,105.9,106.02,12524.0,101.2842,101.3224,101.2077,101.3224,12524.0
2023-07-19 14:55:00,106.02,106.02,105.81,105.9,14706.0,101.3224,101.3224,101.1217,101.2077,14706.0
2023-07-19 15:00:00,105.9,105.9,105.61,105.66,40305.0,101.2077,101.2077,100.9306,100.9783,40305.0
2023-07-19 15:05:00,105.66,105.76,105.6,105.67,18524.0,100.9783,101.0739,100.921,100.9879,18524.0
2023-07-19 15:10:00,105.67,105.68,105.54,105.61,17847.0,100.9879,100.9975,100.8637,100.9306,17847.0
2023-07-19 15:15:00,105.61,105.78,105.59,105.74,15893.0,100.9306,101.093,100.9114,101.0548,15893.0
2023-07-19 15:20:00,105.73,105.74,105.57,105.58,23018.0,101.0452,101.0548,100.8923,100.9019,23018.0
2023-07-19 15:25:00,105.58,105.7,105.58,105.59,17479.0,100.9019,101.0166,100.9019,100.9114,17479.0
2023-07-19 15:30:00,105.6,105.7,105.54,105.58,30563.0,100.921,101.0166,100.8637,100.9019,30563.0
2023-07-19 15:35:00,105.59,105.68,105.54,105.62,20793.0,100.9114,100.9975,100.8637,100.9401,20793.0
2023-07-19 15:40:00,105.65,105.71,105.62,105.63,29203.0,100.9688,101.0261,100.9401,100.9497,29203.0
2023-07-19 15:45:00,105.64,105.82,105.62,105.82,73168.0,100.9592,101.1313,100.9401,101.1313,73168.0
2023-07-19 15:50:00,105.8,105.85,105.65,105.69,89013.0,101.1121,101.1599,100.9688,101.007,89013.0
2023-07-19 15:55:00,105.68,105.88,105.64,105.79,173967.0,100.9975,101.1886,100.9592,101.1026,173967.0
2023-07-20 09:30:00,106.85,107.45,106.4,107.24,47881.0,102.1156,102.689,101.6856,102.4883,47881.0
2023-07-20 09:35:00,107.35,108.36,107.35,107.78,50890.0,102.5935,103.5587,102.5935,103.0044,50890.0
2023-07-20 09:40:00,107.76,108.84,107.71,108.23,85247.0,102.9853,104.0174,102.9375,103.4345,85247.0
2023-07-20 09:45:00,108.27,108.72,108.17,108.66,26734.0,103.4727,103.9028,103.3771,103.8454,26734.0
2023-07-20 09:50:00,108.73,109.36,108.65,109.13,32266.0,103.9123,104.5144,103.8359,104.2946,32266.0
2023-07-20 09:55:00,109.13,109.14,108.83,108.94,13422.0,104.2946,104.3041,104.0079,104.113,13422.0
2023-07-20 10:00:00,109.04,109.54,109.02,109.52,24094.0,104.2086,104.6864,104.1895,104.6673,24094.0
2023-07-20 10:05:00,109.52,109.79,109.3,109.46,39515.0,104.6673,104.9253,104.4571,104.61,39515.0
2023-07-20 10:10:00,109.44,109.44,109.06,109.26,14912.0,104.5909,104.5909,104.2277,104.4188,14912.0
2023-07-20 10:15:00,109.26,109.38,109.04,109.33,16967.0,104.4188,104.5335,104.2086,104.4857,16967.0
2023-07-20 10:20:00,109.34,109.36,109.09,109.36,10843.0,104.4953,104.5144,104.2564,104.5144,10843.0
2023-07-20 10:25:00,109.36,109.48,109.16,109.17,9214.0,104.5144,104.6291,104.3233,104.3328,9214.0
2023-07-20 10:30:00,109.19,109.5,109.18,109.45,13274.0,104.3519,104.6482,104.3424,104.6004,13274.0
2023-07-20 10:35:00,109.42,109.54,109.3,109.37,12796.0,104.5717,104.6864,104.4571,104.524,12796.0
2023-07-20 10:40:00,109.37,109.42,109.14,109.4,14318.0,104.524,104.5717,104.3041,104.5526,14318.0
2023-07-20 10:45:00,109.38,109.52,109.38,109.52,21276.0,104.5335,104.6673,104.5335,104.6673,21276.0
2023-07-20 10:50:00,109.55,109.99,109.54,109.85,22844.0,104.696,105.1165,104.6864,104.9827,22844.0
2023-07-20 10:55:00,109.85,109.93,109.71,109.83,9434.0,104.9827,105.0591,104.8489,104.9636,9434.0
2023-07-20 11:00:00,109.84,109.96,109.8,109.86,13323.0,104.9731,105.0878,104.9349,104.9922,13323.0
2023-07-20 11:05:00,109.81,109.81,109.64,109.71,12796.0,104.9445,104.9445,104.782,104.8489,12796.0
2023-07-20 11:10:00,109.71,109.71,109.3,109.34,39662.0,104.8489,104.8489,104.4571,104.4953,39662.0
2023-07-20 11:15:00,109.3,109.58,109.3,109.58,7885.0,104.4571,104.7247,104.4571,104.7247,7885.0
2023-07-20 11:20:00,109.56,109.68,109.53,109.64,9557.0,104.7055,104.8202,104.6769,104.782,9557.0
2023-07-20 11:25:00,109.64,109.9,109.63,109.9,39730.0,104.782,105.0305,104.7724,105.0305,39730.0
2023-07-20 11:30:00,109.9,109.9,109.64,109.7,17848.0,105.0305,105.0305,104.782,104.8393,17848.0
2023-07-20 11:35:00,109.67,109.74,109.48,109.48,6635.0,104.8107,104.8776,104.6291,104.6291,6635.0
2023-07-20 11:40:00,109.5,109.6,109.46,109.46,5229.0,104.6482,104.7438,104.61,104.61,5229.0
2023-07-20 11:45:00,109.4,109.67,109.37,109.67,10524.0,104.5526,104.8107,104.524,104.8107,10524.0
2023-07-20 11:50:00,109.67,110.0,109.67,109.95,12263.0,104.8107,105.126,104.8107,105.0783,12263.0
2023-07-20 11:55:00,109.97,110.1,109.84,109.9,24363.0,105.0974,105.2216,104.9731,105.0305,24363.0
2023-07-20 12:00:00,109.89,109.94,109.74,109.78,7779.0,105.0209,105.0687,104.8776,104.9158,7779.0
2023-07-20 12:05:00,109.77,109.77,109.66,109.68,4239.0,104.9062,104.9062,104.8011,104.8202,4239.0
2023-07-20 12:10:00,109.7,109.7,109.46,109.48,8885.0,104.8393,104.8393,104.61,104.6291,8885.0
2023-07-20 12:15:00,109.48,109.69,109.42,109.67,12743.0,104.6291,104.8298,104.5717,104.8107,12743.0
2023-07-20 12:20:00,109.7,109.7,109.49,109.58,6170.0,104.8393,104.8393,104.6386,104.7247,6170.0
2023-07-20 12:25:00,109.59,109.76,109.58,109.74,5577.0,104.7342,104.8967,104.7247,104.8776,5577.0
2023-07-20 12:30:00,109.75,109.76,109.65,109.68,4680.0,104.8871,104.8967,104.7915,104.8202,4680.0
2023-07-20 12:35:00,109.72,109.78,109.68,109.76,5470.0,104.8584,104.9158,104.8202,104.8967,5470.0
2023-07-20 12:40:00,109.75,109.79,109.63,109.7,7830.0,104.8871,104.9253,104.7724,104.8393,7830.0
2023-07-20 12:45:00,109.71,109.75,109.61,109.62,5946.0,104.8489,104.8871,104.7533,104.7629,5946.0
2023-07-20 12:50:00,109.61,109.61,109.53,109.56,4384.0,104.7533,104.7533,104.6769,104.7055,4384.0
2023-07-20 12:55:00,109.62,109.68,109.52,109.58,8005.0,104.7629,104.8202,104.6673,104.7247,8005.0
2023-07-20 13:00:00,109.59,109.62,109.47,109.59,6397.0,104.7342,104.7629,104.6195,104.7342,6397.0
2023-07-20 13:05:00,109.57,109.63,109.55,109.57,2355.0,104.7151,104.7724,104.696,104.7151,2355.0
2023-07-20 13:10:00,109.6,109.79,109.6,109.79,5017.0,104.7438,104.9253,104.7438,104.9253,5017.0
2023-07-20 13:15:00,109.79,109.98,109.74,109.8,40464.0,104.9253,105.1069,104.8776,104.9349,40464.0
2023-07-20 13:20:00,109.78,110.22,109.78,110.18,33692.0,104.9158,105.3363,104.9158,105.2981,33692.0
2023-07-20 13:25:00,110.18,110.66,110.17,110.62,54774.0,105.2981,105.7568,105.2885,105.7186,54774.0
2023-07-20 13:30:00,110.63,110.67,110.16,110.29,35776.0,105.7281,105.7664,105.279,105.4032,35776.0
2023-07-20 13:35:00,110.27,110.39,110.03,110.07,10366.0,105.3841,105.4988,105.1547,105.1929,10366.0
2023-07-20 13:40:00,110.04,110.2,110.04,110.17,12698.0,105.1643,105.3172,105.1643,105.2885,12698.0
2023-07-20 13:45:00,110.16,110.28,110.16,110.23,8415.0,105.279,105.3936,105.279,105.3459,8415.0
2023-07-20 13:50:00,110.26,110.42,110.25,110.37,5449.0,105.3745,105.5274,105.365,105.4796,5449.0
2023-07-20 13:55:00,110.41,110.51,110.34,110.37,7757.0,105.5179,105.6134,105.451,105.4796,7757.0
2023-07-20 14:00:00,110.35,110.52,110.19,110.5,17377.0,105.4605,105.623,105.3076,105.6039,17377.0
2023-07-20 14:05:00,110.47,110.53,110.27,110.3,20865.0,105.5752,105.6326,105.3841,105.4127,20865.0
2023-07-20 14:10:00,110.3,110.3,110.16,110.28,38751.0,105.4127,105.4127,105.279,105.3936,38751.0
2023-07-20 14:15:00,110.28,110.28,109.96,109.98,14478.0,105.3936,105.3936,105.0878,105.1069,14478.0
2023-07-20 14:20:00,109.95,110.1,109.91,110.04,7341.0,105.0783,105.2216,105.04,105.1643,7341.0
2023-07-20 14:25:00,110.06,110.28,110.03,110.22,12613.0,105.1834,105.3936,105.1547,105.3363,12613.0
2023-07-20 14:30:00,110.25,110.37,110.21,110.26,9609.0,105.365,105.4796,105.3267,105.3745,9609.0
2023-07-20 14:35:00,110.28,110.51,110.2,110.45,28729.0,105.3936,105.6134,105.3172,105.5561,28729.0
2023-07-20 14:40:00,110.43,110.52,110.32,110.52,14328.0,105.537,105.623,105.4319,105.623,14328.0
2023-07-20 14:45:00,110.52,110.61,110.5,110.58,15011.0,105.623,105.709,105.6039,105.6803,15011.0
2023-07-20 14:50:00,110.59,110.77,110.59,110.76,37880.0,105.6899,105.8619,105.6899,105.8524,37880.0
2023-07-20 14:55:00,110.75,110.83,110.65,110.71,36211.0,105.8428,105.9193,105.7472,105.8046,36211.0
2023-07-20 15:00:00,110.67,110.72,110.49,110.52,15711.0,105.7664,105.8141,105.5943,105.623,15711.0
2023-07-20 15:05:00,110.51,110.72,110.48,110.66,23512.0,105.6134,105.8141,105.5848,105.7568,23512.0
2023-07-20 15:10:00,110.63,110.87,110.62,110.81,23434.0,105.7281,105.9575,105.7186,105.9002,23434.0
2023-07-20 15:15:00,110.8,110.98,110.77,110.97,27532.0,105.8906,106.0626,105.8619,106.0531,27532.0
2023-07-20 15:20:00,111.0,111.01,110.78,110.8,20689.0,106.0817,106.0913,105.8715,105.8906,20689.0
2023-07-20 15:25:00,110.78,110.98,110.77,110.96,37234.0,105.8715,106.0626,105.8619,106.0435,37234.0
2023-07-20 15:30:00,110.98,111.28,110.96,111.26,63319.0,106.0626,106.3493,106.0435,106.3302,63319.0
2023-07-20 15:35:00,111.24,111.36,111.19,111.34,51475.0,106.3111,106.4258,106.2633,106.4067,51475.0
2023-07-20 15:40:00,111.36,111.41,111.27,111.39,51422.0,106.4258,106.4736,106.3398,106.4545,51422.0
2023-07-20 15:45:00,111.39,111.67,111.38,111.66,85316.0,106.4545,106.722,106.4449,106.7125,85316.0
2023-07-20 15:50:00,111.67,111.91,111.63,111.87,183369.0,106.722,106.9514,106.6838,106.9132,183369.0
2023-07-20 15:55:00,111.9,112.1,111.83,111.98,306914.0,106.9419,107.133,106.875,107.0183,306914.0
2023-07-21 09:30:00,112.02,112.34,111.58,111.63,62623.0,107.0565,107.3624,106.636,106.6838,62623.0
2023-07-21 09:35:00,111.65,111.95,111.42,111.9,13411.0,106.7029,106.9896,106.4831,106.9419,13411.0
2023-07-21 09:40:00,111.92,111.92,110.9,110.9,9817.0,106.961,106.961,105.9862,105.9862,9817.0
2023-07-21 09:45:00,110.8,111.17,110.58,111.17,7483.0,105.8906,106.2442,105.6803,106.2442,7483.0
2023-07-21 09:50:00,111.22,111.22,110.72,110.87,7833.0,106.292,106.292,105.8141,105.9575,7833.0
2023-07-21 09:55:00,110.91,110.97,110.54,110.58,10209.0,105.9957,106.0531,105.6421,105.6803,10209.0
2023-07-21 10:00:00,110.61,111.02,110.51,110.92,15989.0,105.709,106.1008,105.6134,106.0053,15989.0
2023-07-21 10:05:00,110.84,111.02,110.71,110.85,11761.0,105.9288,106.1008,105.8046,105.9384,11761.0
2023-07-21 10:10:00,110.85,110.93,110.7,110.91,7105.0,105.9384,106.0148,105.795,105.9957,7105.0
2023-07-21 10:15:00,110.85,111.08,110.77,111.04,6815.0,105.9384,106.1582,105.8619,106.12,6815.0
2023-07-21 10:20:00,110.99,111.07,110.87,110.96,10076.0,106.0722,106.1486,105.9575,106.0435,10076.0
2023-07-21 10:25:00,110.99,111.12,110.9,111.02,13116.0,106.0722,106.1964,105.9862,106.1008,13116.0
2023-07-21 10:30:00,111.06,111.06,110.54,110.65,9359.0,106.1391,106.1391,105.6421,105.7472,9359.0
2023-07-21 10:35:00,110.59,110.91,110.54,110.86,5873.0,105.6899,105.9957,105.6421,105.9479,5873.0
2023-07-21 10:40:00,110.88,111.01,110.82,110.95,4009.0,105.967,106.0913,105.9097,106.0339,4009.0
2023-07-21 10:45:00,111.01,111.08,110.8,110.84,6222.0,106.0913,106.1582,105.8906,105.9288,6222.0
2023-07-21 10:50:00,110.7,110.87,110.7,110.74,5600.0,105.795,105.9575,105.795,105.8333,5600.0
2023-07-21 10:55:00,110.72,110.81,110.52,110.52,7481.0,105.8141,105.9002,105.623,105.623,7481.0
2023-07-21 11:00:00,110.46,110.58,110.29,110.32,10721.0,105.5657,105.6803,105.4032,105.4319,10721.0
2023-07-21 11:05:00,110.3,110.56,110.3,110.42,6489.0,105.4127,105.6612,105.4127,105.5274,6489.0
2023-07-21 11:10:00,110.45,110.46,110.27,110.31,4523.0,105.5561,105.5657,105.3841,105.4223,4523.0
2023-07-21 11:15:00,110.3,110.61,110.24,110.58,9603.0,105.4127,105.709,105.3554,105.6803,9603.0
2023-07-21 11:20:00,110.58,110.7,110.54,110.61,12396.0,105.6803,105.795,105.6421,105.709,12396.0
2023-07-21 11:25:00,110.62,110.65,110.49,110.62,8348.0,105.7186,105.7472,105.5943,105.7186,8348.0
2023-07-21 11:30:00,110.65,110.8,110.59,110.6,5388.0,105.7472,105.8906,105.6899,105.6995,5388.0
2023-07-21 11:35:00,110.57,110.72,110.54,110.55,10372.0,105.6708,105.8141,105.6421,105.6517,10372.0
2023-07-21 11:40:00,110.59,110.73,110.56,110.73,5574.0,105.6899,105.8237,105.6612,105.8237,5574.0
2023-07-21 11:45:00,110.75,110.85,110.7,110.76,3066.0,105.8428,105.9384,105.795,105.8524,3066.0
2023-07-21 11:50:00,110.79,110.9,110.78,110.85,3354.0,105.881,105.9862,105.8715,105.9384,3354.0
2023-07-21 11:55:00,110.83,111.07,110.83,111.07,5918.0,105.9193,106.1486,105.9193,106.1486,5918.0
2023-07-21 12:00:00,111.06,111.06,110.91,110.91,3309.0,106.1391,106.1391,105.9957,105.9957,3309.0
2023-07-21 12:05:00,110.86,110.87,110.83,110.85,779.0,105.9479,105.9575,105.9193,105.9384,779.0
2023-07-21 12:10:00,110.88,110.88,110.69,110.7,5762.0,105.967,105.967,105.7855,105.795,5762.0
2023-07-21 12:15:00,110.75,110.82,110.72,110.81,2917.0,105.8428,105.9097,105.8141,105.9002,2917.0
2023-07-21 12:20:00,110.76,110.85,110.72,110.79,4641.0,105.8524,105.9384,105.8141,105.881,4641.0
2023-07-21 12:25:00,110.78,110.9,110.77,110.9,2978.0,105.8715,105.9862,105.8619,105.9862,2978.0
2023-07-21 12:30:00,110.9,111.07,110.88,111.02,6287.0,105.9862,106.1486,105.967,106.1008,6287.0
2023-07-21 12:35:00,111.02,111.09,111.01,111.07,1789.0,106.1008,106.1677,106.0913,106.1486,1789.0
2023-07-21 12:40:00,111.06,111.06,110.96,110.97,2753.0,106.1391,106.1391,106.0435,106.0531,2753.0
2023-07-21 12:45:00,110.97,111.02,110.84,110.86,33455.0,106.0531,106.1008,105.9288,105.9479,33455.0
2023-07-21 12:50:00,110.85,110.89,110.79,110.82,6273.0,105.9384,105.9766,105.881,105.9097,6273.0
2023-07-21 12:55:00,110.82,110.9,110.8,110.81,4557.0,105.9097,105.9862,105.8906,105.9002,4557.0
2023-07-21 13:00:00,110.84,110.86,110.77,110.82,4264.0,105.9288,105.9479,105.8619,105.9097,4264.0
2023-07-21 13:05:00,110.84,110.91,110.78,110.88,4876.0,105.9288,105.9957,105.8715,105.967,4876.0
2023-07-21 13:10:00,110.91,110.97,110.75,110.82,4270.0,105.9957,106.0531,105.8428,105.9097,4270.0
2023-07-21 13:15:00,110.8,110.84,110.74,110.74,3080.0,105.8906,105.9288,105.8333,105.8333,3080.0
2023-07-21 13:20:00,110.76,110.91,110.74,110.9,3619.0,105.8524,105.9957,105.8333,105.9862,3619.0
2023-07-21 13:25:00,110.86,110.97,110.83,110.97,3345.0,105.9479,106.0531,105.9193,106.0531,3345.0
2023-07-21 13:30:00,110.97,110.98,110.84,110.89,4055.0,106.0531,106.0626,105.9288,105.9766,4055.0
2023-07-21 13:35:00,110.89,110.97,110.81,110.84,4217.0,105.9766,106.0531,105.9002,105.9288,4217.0
2023-07-21 13:40:00,110.78,110.88,110.73,110.73,6170.0,105.8715,105.967,105.8237,105.8237,6170.0
2023-07-21 13:45:00,110.76,110.85,110.75,110.81,4519.0,105.8524,105.9384,105.8428,105.9002,4519.0
2023-07-21 13:50:00,110.82,110.88,110.81,110.88,2821.0,105.9097,105.967,105.9002,105.967,2821.0
2023-07-21 13:55:00,110.88,110.89,110.84,110.84,2190.0,105.967,105.9766,105.9288,105.9288,2190.0
2023-07-21 14:00:00,110.87,110.89,110.64,110.64,6291.0,105.9575,105.9766,105.7377,105.7377,6291.0
2023-07-21 14:05:00,110.64,110.71,110.58,110.66,8616.0,105.7377,105.8046,105.6803,105.7568,8616.0
2023-07-21 14:10:00,110.66,110.72,110.6,110.6,4859.0,105.7568,105.8141,105.6995,105.6995,4859.0
2023-07-21 14:15:00,110.6,110.71,110.6,110.67,8197.0,105.6995,105.8046,105.6995,105.7664,8197.0
2023-07-21 14:20:00,110.7,110.76,110.66,110.72,5063.0,105.795,105.8524,105.7568,105.8141,5063.0
2023-07-21 14:25:00,110.71,110.78,110.71,110.76,3460.0,105.8046,105.8715,105.8046,105.8524,3460.0
2023-07-21 14:30:00,110.78,110.88,110.77,110.85,9020.0,105.8715,105.967,105.8619,105.9384,9020.0
2023-07-21 14:35:00,110.84,110.84,110.67,110.71,3814.0,105.9288,105.9288,105.7664,105.8046,3814.0
2023-07-21 14:40:00,110.7,110.74,110.63,110.68,8363.0,105.795,105.8333,105.7281,105.7759,8363.0
2023-07-21 14:45:00,110.68,110.83,110.66,110.8,7338.0,105.7759,105.9193,105.7568,105.8906,7338.0
2023-07-21 14:50:00,110.8,110.87,110.78,110.8,5421.0,105.8906,105.9575,105.8715,105.8906,5421.0
2023-07-21 14:55:00,110.8,110.8,110.72,110.78,5727.0,105.8906,105.8906,105.8141,105.8715,5727.0
2023-07-21 15:00:00,110.78,110.85,110.71,110.73,4744.0,105.8715,105.9384,105.8046,105.8237,4744.0
2023-07-21 15:05:00,110.7,110.73,110.61,110.63,6291.0,105.795,105.8237,105.709,105.7281,6291.0
2023-07-21 15:10:00,110.65,110.68,110.58,110.64,4515.0,105.7472,105.7759,105.6803,105.7377,4515.0
2023-07-21 15:15:00,110.65,110.68,110.6,110.67,7774.0,105.7472,105.7759,105.6995,105.7664,7774.0
2023-07-21 15:20:00,110.65,110.67,110.58,110.6,6013.0,105.7472,105.7664,105.6803,105.6995,6013.0
2023-07-21 15:25:00,110.59,110.73,110.59,110.7,9751.0,105.6899,105.8237,105.6899,105.795,9751.0
2023-07-21 15:30:00,110.7,110.79,110.65,110.72,8574.0,105.795,105.881,105.7472,105.8141,8574.0
2023-07-21 15:35:00,110.7,110.91,110.7,110.9,18258.0,105.795,105.9957,105.795,105.9862,18258.0
2023-07-21 15:40:00,110.9,110.96,110.7,110.72,14340.0,105.9862,106.0435,105.795,105.8141,14340.0
2023-07-21 15:45:00,110.71,110.86,110.69,110.84,21999.0,105.8046,105.9479,105.7855,105.9288,21999.0
2023-07-21 15:50:00,110.83,111.0,110.78,110.98,46911.0,105.9193,106.0817,105.8715,106.0626,46911.0
2023-07-21 15:55:00,110.97,110.97,110.79,110.79,71388.0,106.0531,106.0531,105.881,105.881,71388.0
2023-07-24 09:30:00,111.14,111.3,111.05,111.23,14293.0,106.2155,106.3684,106.1295,106.3015,14293.0
2023-07-24 09:35:00,111.26,111.27,111.07,111.2,3157.0,106.3302,106.3398,106.1486,106.2729,3157.0
2023-07-24 09:40:00,111.39,111.45,111.03,111.33,2989.0,106.4545,106.5118,106.1104,106.3971,2989.0
2023-07-24 09:45:00,111.32,111.47,111.3,111.4,2384.0,106.3876,106.5309,106.3684,106.464,2384.0
2023-07-24 09:50:00,111.45,111.88,111.41,111.87,7592.0,106.5118,106.9227,106.4736,106.9132,7592.0
2023-07-24 09:55:00,112.05,112.12,111.72,111.93,6636.0,107.0852,107.1521,106.7698,106.9705,6636.0
2023-07-24 10:00:00,111.99,112.21,111.95,112.01,7986.0,107.0279,107.2381,106.9896,107.047,7986.0
2023-07-24 10:05:00,112.0,112.0,111.66,111.78,7723.0,107.0374,107.0374,106.7125,106.8272,7723.0
2023-07-24 10:10:00,111.77,111.83,111.73,111.81,4078.0,106.8176,106.875,106.7794,106.8558,4078.0
2023-07-24 10:15:00,111.78,111.83,111.62,111.62,5043.0,106.8272,106.875,106.6743,106.6743,5043.0
2023-07-24 10:20:00,111.64,111.68,111.56,111.57,9604.0,106.6934,106.7316,106.6169,106.6265,9604.0
2023-07-24 10:25:00,111.62,111.82,111.62,111.72,4625.0,106.6743,106.8654,106.6743,106.7698,4625.0
2023-07-24 10:30:00,111.76,111.76,111.55,111.62,5314.0,106.8081,106.8081,106.6074,106.6743,5314.0
2023-07-24 10:35:00,111.63,111.83,111.6,111.83,2002.0,106.6838,106.875,106.6551,106.875,2002.0
2023-07-24 10:40:00,111.84,111.84,111.52,111.75,9819.0,106.8845,106.8845,106.5787,106.7985,9819.0
2023-07-24 10:45:00,111.72,111.75,111.55,111.57,8541.0,106.7698,106.7985,106.6074,106.6265,8541.0
2023-07-24 10:50:00,111.62,111.67,111.53,111.64,6244.0,106.6743,106.722,106.5882,106.6934,6244.0
2023-07-24 10:55:00,111.67,111.7,111.42,111.7,13521.0,106.722,106.7507,106.4831,106.7507,13521.0
2023-07-24 11:00:00,111.71,111.79,111.68,111.69,4883.0,106.7603,106.8367,106.7316,106.7412,4883.0
2023-07-24 11:05:00,111.76,111.77,111.64,111.75,2833.0,106.8081,106.8176,106.6934,106.7985,2833.0
2023-07-24 11:10:00,111.76,111.76,111.59,111.59,4709.0,106.8081,106.8081,106.6456,106.6456,4709.0
2023-07-24 11:15:00,111.59,111.68,111.52,111.6,6451.0,106.6456,106.7316,106.5787,106.6551,6451.0
2023-07-24 11:20:00,111.63,111.74,111.63,111.71,4500.0,106.6838,106.7889,106.6838,106.7603,4500.0
2023-07-24 11:25:00,111.72,111.78,111.68,111.77,3841.0,106.7698,106.8272,106.7316,106.8176,3841.0
2023-07-24 11:30:00,111.81,111.9,111.79,111.83,6215.0,106.8558,106.9419,106.8367,106.875,6215.0
2023-07-24 11:35:00,111.84,112.13,111.71,112.07,8351.0,106.8845,107.1617,106.7603,107.1043,8351.0
2023-07-24 11:40:00,112.15,112.22,112.04,112.11,6384.0,107.1808,107.2477,107.0757,107.1425,6384.0
2023-07-24 11:45:00,112.02,112.15,112.02,112.08,3871.0,107.0565,107.1808,107.0565,107.1139,3871.0
2023-07-24 11:50:00,112.12,112.17,112.05,112.17,5575.0,107.1521,107.1999,107.0852,107.1999,5575.0
2023-07-24 11:55:00,112.17,112.28,112.16,112.22,5043.0,107.1999,107.305,107.1903,107.2477,5043.0
2023-07-24 12:00:00,112.24,112.3,112.18,112.29,5247.0,107.2668,107.3241,107.2094,107.3146,5247.0
2023-07-24 12:05:00,112.29,112.39,112.21,112.37,5168.0,107.3146,107.4101,107.2381,107.391,5168.0
2023-07-24 12:10:00,112.38,112.54,112.37,112.45,9235.0,107.4006,107.5535,107.391,107.4675,9235.0
2023-07-24 12:15:00,112.5,112.73,112.49,112.73,4894.0,107.5153,107.7351,107.5057,107.7351,4894.0
2023-07-24 12:20:00,112.74,112.88,112.73,112.88,4597.0,107.7446,107.8784,107.7351,107.8784,4597.0
2023-07-24 12:25:00,112.89,113.03,112.89,113.0,3398.0,107.888,108.0218,107.888,107.9931,3398.0
2023-07-24 12:30:00,113.0,113.0,112.77,112.8,2945.0,107.9931,107.9931,107.7733,107.802,2945.0
2023-07-24 12:35:00,112.77,112.8,112.72,112.8,2190.0,107.7733,107.802,107.7255,107.802,2190.0
2023-07-24 12:40:00,112.76,112.76,112.67,112.67,3525.0,107.7637,107.7637,107.6777,107.6777,3525.0
2023-07-24 12:45:00,112.64,112.77,112.64,112.77,2018.0,107.6491,107.7733,107.6491,107.7733,2018.0
2023-07-24 12:50:00,112.65,112.73,112.65,112.73,2340.0,107.6586,107.7351,107.6586,107.7351,2340.0
2023-07-24 12:55:00,112.7,112.84,112.7,112.75,4708.0,107.7064,107.8402,107.7064,107.7542,4708.0
2023-07-24 13:00:00,112.78,112.8,112.66,112.66,2174.0,107.7829,107.802,107.6682,107.6682,2174.0
2023-07-24 13:05:00,112.66,112.78,112.66,112.78,2436.0,107.6682,107.7829,107.6682,107.7829,2436.0
2023-07-24 13:10:00,112.71,112.72,112.66,112.69,1752.0,107.716,107.7255,107.6682,107.6969,1752.0
2023-07-24 13:15:00,112.68,112.73,112.68,112.73,2682.0,107.6873,107.7351,107.6873,107.7351,2682.0
2023-07-24 13:20:00,112.75,112.81,112.67,112.79,10036.0,107.7542,107.8115,107.6777,107.7924,10036.0
2023-07-24 13:25:00,112.82,112.91,112.78,112.91,4047.0,107.8211,107.9071,107.7829,107.9071,4047.0
2023-07-24 13:30:00,112.87,112.87,112.82,112.82,1507.0,107.8689,107.8689,107.8211,107.8211,1507.0
2023-07-24 13:35:00,112.79,112.8,112.73,112.75,3113.0,107.7924,107.802,107.7351,107.7542,3113.0
2023-07-24 13:40:00,112.73,112.76,112.7,112.71,1751.0,107.7351,107.7637,107.7064,107.716,1751.0
2023-07-24 13:45:00,112.72,112.74,112.56,112.56,5964.0,107.7255,107.7446,107.5726,107.5726,5964.0
2023-07-24 13:50:00,112.53,112.57,112.51,112.54,2306.0,107.5439,107.5822,107.5248,107.5535,2306.0
2023-07-24 13:55:00,112.49,112.55,112.47,112.55,5188.0,107.5057,107.5631,107.4866,107.5631,5188.0
2023-07-24 14:00:00,112.55,112.65,112.54,112.59,7643.0,107.5631,107.6586,107.5535,107.6013,7643.0
2023-07-24 14:05:00,112.59,112.68,112.5,112.68,7433.0,107.6013,107.6873,107.5153,107.6873,7433.0
2023-07-24 14:10:00,112.67,112.8,112.66,112.75,4761.0,107.6777,107.802,107.6682,107.7542,4761.0
2023-07-24 14:15:00,112.75,112.76,112.67,112.68,6228.0,107.7542,107.7637,107.6777,107.6873,6228.0
2023-07-24 14:20:00,112.7,112.78,112.64,112.78,7228.0,107.7064,107.7829,107.6491,107.7829,7228.0
2023-07-24 14:25:00,112.81,112.81,112.62,112.62,6679.0,107.8115,107.8115,107.63,107.63,6679.0
2023-07-24 14:30:00,112.6,112.64,112.57,112.59,1783.0,107.6108,107.6491,107.5822,107.6013,1783.0
2023-07-24 14:35:00,112.6,112.64,112.55,112.57,3443.0,107.6108,107.6491,107.5631,107.5822,3443.0
2023-07-24 14:40:00,112.57,112.58,112.45,112.51,4185.0,107.5822,107.5917,107.4675,107.5248,4185.0
2023-07-24 14:45:00,112.53,112.54,112.43,112.44,2848.0,107.5439,107.5535,107.4484,107.4579,2848.0
2023-07-24 14:50:00,112.42,112.42,112.31,112.37,3660.0,107.4388,107.4388,107.3337,107.391,3660.0
2023-07-24 14:55:00,112.32,112.35,112.2,112.28,5293.0,107.3432,107.3719,107.2286,107.305,5293.0
2023-07-24 15:00:00,112.27,112.28,112.22,112.26,3395.0,107.2955,107.305,107.2477,107.2859,3395.0
2023-07-24 15:05:00,112.26,112.3,112.24,112.26,5924.0,107.2859,107.3241,107.2668,107.2859,5924.0
2023-07-24 15:10:00,112.28,112.31,112.18,112.18,7436.0,107.305,107.3337,107.2094,107.2094,7436.0
2023-07-24 15:15:00,112.2,112.27,112.09,112.09,7391.0,107.2286,107.2955,107.1234,107.1234,7391.0
2023-07-24 15:20:00,112.08,112.14,112.04,112.05,6496.0,107.1139,107.1712,107.0757,107.0852,6496.0
2023-07-24 15:25:00,112.04,112.1,111.98,112.04,11933.0,107.0757,107.133,107.0183,107.0757,11933.0
2023-07-24 15:30:00,112.03,112.16,112.01,112.14,9356.0,107.0661,107.1903,107.047,107.1712,9356.0
2023-07-24 15:35:00,112.17,112.28,112.15,112.25,7440.0,107.1999,107.305,107.1808,107.2763,7440.0
2023-07-24 15:40:00,112.27,112.31,112.22,112.31,12474.0,107.2955,107.3337,107.2477,107.3337,12474.0
2023-07-24 15:45:00,112.31,112.49,112.3,112.36,14974.0,107.3337,107.5057,107.3241,107.3815,14974.0
2023-07-24 15:50:00,112.33,112.37,112.28,112.33,23913.0,107.3528,107.391,107.305,107.3528,23913.0
2023-07-24 15:55:00,112.36,112.36,112.1,112.1,90036.0,107.3815,107.3815,107.133,107.133,90036.0
2023-07-25 09:30:00,111.75,112.62,111.4,111.65,18213.0,106.7985,107.63,106.464,106.7029,18213.0
2023-07-25 09:35:00,111.58,111.79,111.18,111.62,8691.0,106.636,106.8367,106.2538,106.6743,8691.0
2023-07-25 09:40:00,111.62,111.62,111.09,111.11,7779.0,106.6743,106.6743,106.1677,106.1869,7779.0
2023-07-25 09:45:00,110.96,110.98,110.68,110.9,5995.0,106.0435,106.0626,105.7759,105.9862,5995.0
2023-07-25 09:50:00,110.86,110.91,110.62,110.86,5090.0,105.9479,105.9957,105.7186,105.9479,5090.0
2023-07-25 09:55:00,110.79,110.87,110.52,110.57,2713.0,105.881,105.9575,105.623,105.6708,2713.0
2023-07-25 10:00:00,110.56,110.8,110.51,110.56,6737.0,105.6612,105.8906,105.6134,105.6612,6737.0
2023-07-25 10:05:00,110.5,110.55,110.21,110.31,12768.0,105.6039,105.6517,105.3267,105.4223,12768.0
2023-07-25 10:10:00,110.28,110.47,110.17,110.42,12468.0,105.3936,105.5752,105.2885,105.5274,12468.0
2023-07-25 10:15:00,110.45,110.68,110.41,110.55,6212.0,105.5561,105.7759,105.5179,105.6517,6212.0
2023-07-25 10:20:00,110.56,110.82,110.48,110.82,3644.0,105.6612,105.9097,105.5848,105.9097,3644.0
2023-07-25 10:25:00,110.82,111.05,110.8,110.96,4472.0,105.9097,106.1295,105.8906,106.0435,4472.0
2023-07-25 10:30:00,110.97,111.06,110.86,110.89,3500.0,106.0531,106.1391,105.9479,105.9766,3500.0
2023-07-25 10:35:00,110.89,111.02,110.85,110.88,1618.0,105.9766,106.1008,105.9384,105.967,1618.0
2023-07-25 10:40:00,110.87,111.1,110.87,111.09,2299.0,105.9575,106.1773,105.9575,106.1677,2299.0
2023-07-25 10:45:00,111.08,111.35,111.07,111.34,4552.0,106.1582,106.4162,106.1486,106.4067,4552.0
2023-07-25 10:50:00,111.33,111.37,110.99,110.99,4018.0,106.3971,106.4353,106.0722,106.0722,4018.0
2023-07-25 10:55:00,110.99,111.03,110.91,111.0,5034.0,106.0722,106.1104,105.9957,106.0817,5034.0
2023-07-25 11:00:00,110.93,111.0,110.82,110.83,2539.0,106.0148,106.0817,105.9097,105.9193,2539.0
2023-07-25 11:05:00,110.83,111.04,110.83,111.02,7248.0,105.9193,106.12,105.9193,106.1008,7248.0
2023-07-25 11:10:00,111.04,111.05,110.85,110.85,3820.0,106.12,106.1295,105.9384,105.9384,3820.0
2023-07-25 11:15:00,110.83,110.92,110.81,110.83,4148.0,105.9193,106.0053,105.9002,105.9193,4148.0
2023-07-25 11:20:00,110.88,111.09,110.88,111.08,5282.0,105.967,106.1677,105.967,106.1582,5282.0
2023-07-25 11:25:00,111.08,111.19,111.05,111.1,3713.0,106.1582,106.2633,106.1295,106.1773,3713.0
2023-07-25 11:30:00,111.11,111.11,111.02,111.05,4528.0,106.1869,106.1869,106.1008,106.1295,4528.0
2023-07-25 11:35:00,111.03,111.18,111.0,111.18,3121.0,106.1104,106.2538,106.0817,106.2538,3121.0
2023-07-25 11:40:00,111.18,111.25,111.13,111.25,3538.0,106.2538,106.3207,106.206,106.3207,3538.0
2023-07-25 11:45:00,111.27,111.28,111.1,111.13,5203.0,106.3398,106.3493,106.1773,106.206,5203.0
2023-07-25 11:50:00,111.11,111.11,111.01,111.05,2918.0,106.1869,106.1869,106.0913,106.1295,2918.0
2023-07-25 11:55:00,111.03,111.15,110.99,111.15,3180.0,106.1104,106.2251,106.0722,106.2251,3180.0
2023-07-25 12:00:00,111.21,111.21,111.14,111.15,2152.0,106.2824,106.2824,106.2155,106.2251,2152.0
2023-07-25 12:05:00,111.15,111.21,111.13,111.18,3959.0,106.2251,106.2824,106.206,106.2538,3959.0
2023-07-25 12:10:00,111.18,111.23,111.12,111.17,11748.0,106.2538,106.3015,106.1964,106.2442,11748.0
2023-07-25 12:15:00,111.21,111.21,111.01,111.02,4322.0,106.2824,106.2824,106.0913,106.1008,4322.0
2023-07-25 12:20:00,110.97,111.1,110.94,111.09,3111.0,106.0531,106.1773,106.0244,106.1677,3111.0
2023-07-25 12:25:00,111.05,111.05,110.9,110.9,5755.0,106.1295,106.1295,105.9862,105.9862,5755.0
2023-07-25 12:30:00,110.98,111.05,110.95,111.02,3034.0,106.0626,106.1295,106.0339,106.1008,3034.0
2023-07-25 12:35:00,111.02,111.13,111.0,111.13,1614.0,106.1008,106.206,106.0817,106.206,1614.0
2023-07-25 12:40:00,111.13,111.22,111.13,111.2,1963.0,106.206,106.292,106.206,106.2729,1963.0
2023-07-25 12:45:00,111.21,111.26,111.21,111.25,1733.0,106.2824,106.3302,106.2824,106.3207,1733.0
2023-07-25 12:50:00,111.27,111.38,111.25,111.25,5644.0,106.3398,106.4449,106.3207,106.3207,5644.0
2023-07-25 12:55:00,111.24,111.29,111.22,111.25,3244.0,106.3111,106.3589,106.292,106.3207,3244.0
2023-07-25 13:00:00,111.3,111.3,111.11,111.11,7472.0,106.3684,106.3684,106.1869,106.1869,7472.0
2023-07-25 13:05:00,111.11,111.11,110.95,110.98,6478.0,106.1869,106.1869,106.0339,106.0626,6478.0
2023-07-25 13:10:00,110.98,111.02,110.94,111.0,4833.0,106.0626,106.1008,106.0244,106.0817,4833.0
2023-07-25 13:15:00,110.96,111.21,110.95,111.2,5784.0,106.0435,106.2824,106.0339,106.2729,5784.0
2023-07-25 13:20:00,111.2,111.23,111.15,111.23,3031.0,106.2729,106.3015,106.2251,106.3015,3031.0
2023-07-25 13:25:00,111.18,111.22,111.14,111.17,2584.0,106.2538,106.292,106.2155,106.2442,2584.0
2023-07-25 13:30:00,111.18,111.2,111.13,111.14,2321.0,106.2538,106.2729,106.206,106.2155,2321.0
2023-07-25 13:35:00,111.11,111.14,111.0,111.0,3220.0,106.1869,106.2155,106.0817,106.0817,3220.0
2023-07-25 13:40:00,111.02,111.14,111.01,111.1,3164.0,106.1008,106.2155,106.0913,106.1773,3164.0
2023-07-25 13:45:00,111.07,111.13,111.07,111.12,2527.0,106.1486,106.206,106.1486,106.1964,2527.0
2023-07-25 13:50:00,111.07,111.12,111.04,111.11,3971.0,106.1486,106.1964,106.12,106.1869,3971.0
2023-07-25 13:55:00,111.12,111.12,111.05,111.1,2734.0,106.1964,106.1964,106.1295,106.1773,2734.0
2023-07-25 14:00:00,111.08,111.16,111.01,111.05,13828.0,106.1582,106.2346,106.0913,106.1295,13828.0
2023-07-25 14:05:00,111.02,111.09,110.99,111.06,7972.0,106.1008,106.1677,106.0722,106.1391,7972.0
2023-07-25 14:10:00,111.01,111.03,110.83,110.94,32102.0,106.0913,106.1104,105.9193,106.0244,32102.0
2023-07-25 14:15:00,110.94,110.97,110.88,110.97,9844.0,106.0244,106.0531,105.967,106.0531,9844.0
2023-07-25 14:20:00,110.96,110.99,110.93,110.95,2076.0,106.0435,106.0722,106.0148,106.0339,2076.0
2023-07-25 14:25:00,110.96,111.08,110.94,111.02,9515.0,106.0435,106.1582,106.0244,106.1008,9515.0
2023-07-25 14:30:00,111.04,111.16,111.03,111.11,2985.0,106.12,106.2346,106.1104,106.1869,2985.0
2023-07-25 14:35:00,111.12,111.17,111.0,111.04,6335.0,106.1964,106.2442,106.0817,106.12,6335.0
2023-07-25 14:40:00,111.02,111.02,110.82,110.82,5928.0,106.1008,106.1008,105.9097,105.9097,5928.0
2023-07-25 14:45:00,110.82,110.83,110.53,110.54,6615.0,105.9097,105.9193,105.6326,105.6421,6615.0
2023-07-25 14:50:00,110.55,110.57,110.43,110.56,8076.0,105.6517,105.6708,105.537,105.6612,8076.0
2023-07-25 14:55:00,110.57,110.71,110.57,110.69,5553.0,105.6708,105.8046,105.6708,105.7855,5553.0
2023-07-25 15:00:00,110.73,110.75,110.65,110.7,6983.0,105.8237,105.8428,105.7472,105.795,6983.0
2023-07-25 15:05:00,110.65,110.69,110.61,110.69,4262.0,105.7472,105.7855,105.709,105.7855,4262.0
2023-07-25 15:10:00,110.71,110.79,110.71,110.77,4561.0,105.8046,105.881,105.8046,105.8619,4561.0
2023-07-25 15:15:00,110.77,110.79,110.75,110.78,3297.0,105.8619,105.881,105.8428,105.8715,3297.0
2023-07-25 15:20:00,110.77,110.82,110.75,110.8,6656.0,105.8619,105.9097,105.8428,105.8906,6656.0
2023-07-25 15:25:00,110.79,110.84,110.79,110.84,3520.0,105.881,105.9288,105.881,105.9288,3520.0
2023-07-25 15:30:00,110.84,110.84,110.69,110.7,12220.0,105.9288,105.9288,105.7855,105.795,12220.0
2023-07-25 15:35:00,110.71,110.74,110.64,110.66,12571.0,105.8046,105.8333,105.7377,105.7568,12571.0
2023-07-25 15:40:00,110.67,110.68,110.52,110.54,20200.0,105.7664,105.7759,105.623,105.6421,20200.0
2023-07-25 15:45:00,110.53,110.64,110.52,110.64,25050.0,105.6326,105.7377,105.623,105.7377,25050.0
2023-07-25 15:50:00,110.62,110.66,110.53,110.63,29468.0,105.7186,105.7568,105.6326,105.7281,29468.0
2023-07-25 15:55:00,110.66,110.68,110.45,110.47,65329.0,105.7568,105.7759,105.5561,105.5752,65329.0
2023-07-26 09:30:00,111.36,112.23,110.46,112.23,18809.0,106.4258,107.2572,105.5657,107.2572,18809.0
2023-07-26 09:35:00,112.25,112.7,112.14,112.4,14442.0,107.2763,107.7064,107.1712,107.4197,14442.0
2023-07-26 09:40:00,112.31,112.34,111.98,112.01,5337.0,107.3337,107.3624,107.0183,107.047,5337.0
2023-07-26 09:45:00,112.07,112.19,111.92,112.11,4310.0,107.1043,107.219,106.961,107.1425,4310.0
2023-07-26 09:50:00,112.01,112.08,111.87,112.0,6065.0,107.047,107.1139,106.9132,107.0374,6065.0
2023-07-26 09:55:00,112.09,112.09,111.56,111.63,8347.0,107.1234,107.1234,106.6169,106.6838,8347.0
2023-07-26 10:00:00,111.58,111.85,111.4,111.8,13219.0,106.636,106.8941,106.464,106.8463,13219.0
2023-07-26 10:05:00,111.85,112.06,111.8,111.96,4222.0,106.8941,107.0948,106.8463,106.9992,4222.0
2023-07-26 10:10:00,111.95,112.16,111.94,112.16,3822.0,106.9896,107.1903,106.9801,107.1903,3822.0
2023-07-26 10:15:00,112.13,112.16,112.07,112.11,1342.0,107.1617,107.1903,107.1043,107.1425,1342.0
2023-07-26 10:20:00,112.06,112.32,111.98,112.03,10712.0,107.0948,107.3432,107.0183,107.0661,10712.0
2023-07-26 10:25:00,112.03,112.21,111.99,112.11,6543.0,107.0661,107.2381,107.0279,107.1425,6543.0
2023-07-26 10:30:00,112.18,112.23,112.05,112.08,5078.0,107.2094,107.2572,107.0852,107.1139,5078.0
2023-07-26 10:35:00,112.13,112.3,112.13,112.27,5695.0,107.1617,107.3241,107.1617,107.2955,5695.0
2023-07-26 10:40:00,112.23,112.29,112.11,112.2,5845.0,107.2572,107.3146,107.1425,107.2286,5845.0
2023-07-26 10:45:00,112.15,112.32,112.13,112.27,9739.0,107.1808,107.3432,107.1617,107.2955,9739.0
2023-07-26 10:50:00,112.26,112.48,112.26,112.35,6902.0,107.2859,107.4962,107.2859,107.3719,6902.0
2023-07-26 10:55:00,112.41,112.81,112.28,112.71,19833.0,107.4293,107.8115,107.305,107.716,19833.0
2023-07-26 11:00:00,112.75,112.95,112.71,112.73,11259.0,107.7542,107.9453,107.716,107.7351,11259.0
2023-07-26 11:05:00,112.77,112.8,112.6,112.67,9256.0,107.7733,107.802,107.6108,107.6777,9256.0
2023-07-26 11:10:00,112.75,112.82,112.67,112.71,5828.0,107.7542,107.8211,107.6777,107.716,5828.0
2023-07-26 11:15:00,112.67,112.67,112.5,112.61,4635.0,107.6777,107.6777,107.5153,107.6204,4635.0
2023-07-26 11:20:00,112.5,112.74,112.48,112.74,5419.0,107.5153,107.7446,107.4962,107.7446,5419.0
2023-07-26 11:25:00,112.78,112.93,112.78,112.87,4545.0,107.7829,107.9262,107.7829,107.8689,4545.0
2023-07-26 11:30:00,112.83,112.83,112.74,112.79,3776.0,107.8306,107.8306,107.7446,107.7924,3776.0
2023-07-26 11:35:00,112.77,112.88,112.76,112.88,4425.0,107.7733,107.8784,107.7637,107.8784,4425.0
2023-07-26 11:40:00,112.85,112.87,112.76,112.78,4557.0,107.8498,107.8689,107.7637,107.7829,4557.0
2023-07-26 11:45:00,112.73,112.77,112.5,112.53,4220.0,107.7351,107.7733,107.5153,107.5439,4220.0
2023-07-26 11:50:00,112.51,112.51,112.4,112.41,4416.0,107.5248,107.5248,107.4197,107.4293,4416.0
2023-07-26 11:55:00,112.42,112.46,112.36,112.42,4630.0,107.4388,107.477,107.3815,107.4388,4630.0
2023-07-26 12:00:00,112.43,112.52,112.43,112.48,3993.0,107.4484,107.5344,107.4484,107.4962,3993.0
2023-07-26 12:05:00,112.48,112.52,112.39,112.42,3758.0,107.4962,107.5344,107.4101,107.4388,3758.0
2023-07-26 12:10:00,112.45,112.58,112.44,112.57,4668.0,107.4675,107.5917,107.4579,107.5822,4668.0
2023-07-26 12:15:00,112.57,112.69,112.51,112.66,11115.0,107.5822,107.6969,107.5248,107.6682,11115.0
2023-07-26 12:20:00,112.69,112.69,112.61,112.64,1551.0,107.6969,107.6969,107.6204,107.6491,1551.0
2023-07-26 12:25:00,112.62,112.77,112.62,112.77,4282.0,107.63,107.7733,107.63,107.7733,4282.0
2023-07-26 12:30:00,112.78,112.86,112.78,112.85,4684.0,107.7829,107.8593,107.7829,107.8498,4684.0
2023-07-26 12:35:00,112.86,113.05,112.86,112.98,7323.0,107.8593,108.0409,107.8593,107.974,7323.0
2023-07-26 12:40:00,113.01,113.15,112.99,113.15,10595.0,108.0027,108.1365,107.9836,108.1365,10595.0
2023-07-26 12:45:00,113.17,113.17,112.81,112.81,7017.0,108.1556,108.1556,107.8115,107.8115,7017.0
2023-07-26 12:50:00,112.78,112.8,112.74,112.79,2446.0,107.7829,107.802,107.7446,107.7924,2446.0
2023-07-26 12:55:00,112.8,112.9,112.79,112.85,5463.0,107.802,107.8975,107.7924,107.8498,5463.0
2023-07-26 13:00:00,112.87,112.93,112.81,112.91,3883.0,107.8689,107.9262,107.8115,107.9071,3883.0
2023-07-26 13:05:00,112.9,112.99,112.9,112.99,3001.0,107.8975,107.9836,107.8975,107.9836,3001.0
2023-07-26 13:10:00,113.01,113.08,112.98,113.05,6866.0,108.0027,108.0696,107.974,108.0409,6866.0
2023-07-26 13:15:00,113.02,113.14,113.0,113.14,4315.0,108.0122,108.1269,107.9931,108.1269,4315.0
2023-07-26 13:20:00,113.17,113.25,113.07,113.07,8239.0,108.1556,108.232,108.06,108.06,8239.0
2023-07-26 13:25:00,113.02,113.09,113.02,113.07,2664.0,108.0122,108.0791,108.0122,108.06,2664.0
2023-07-26 13:30:00,113.04,113.05,112.98,112.98,2920.0,108.0313,108.0409,107.974,107.974,2920.0
2023-07-26 13:35:00,112.98,113.03,112.94,113.03,6923.0,107.974,108.0218,107.9358,108.0218,6923.0
2023-07-26 13:40:00,113.05,113.11,112.97,113.09,8387.0,108.0409,108.0982,107.9644,108.0791,8387.0
2023-07-26 13:45:00,113.08,113.2,113.05,113.18,7499.0,108.0696,108.1843,108.0409,108.1651,7499.0
2023-07-26 13:50:00,113.17,113.28,113.12,113.24,7151.0,108.1556,108.2607,108.1078,108.2225,7151.0
2023-07-26 13:55:00,113.18,113.21,113.11,113.21,2284.0,108.1651,108.1938,108.0982,108.1938,2284.0
2023-07-26 14:00:00,113.11,113.16,113.0,113.13,4673.0,108.0982,108.146,107.9931,108.1174,4673.0
2023-07-26 14:05:00,113.04,113.14,113.03,113.06,5884.0,108.0313,108.1269,108.0218,108.0505,5884.0
2023-07-26 14:10:00,113.01,113.06,112.94,112.98,14635.0,108.0027,108.0505,107.9358,107.974,14635.0
2023-07-26 14:15:00,112.96,113.06,112.96,113.04,8847.0,107.9549,108.0505,107.9549,108.0313,8847.0
2023-07-26 14:20:00,113.02,113.21,113.02,113.21,3458.0,108.0122,108.1938,108.0122,108.1938,3458.0
2023-07-26 14:25:00,113.16,113.27,113.16,113.24,3503.0,108.146,108.2512,108.146,108.2225,3503.0
2023-07-26 14:30:00,113.25,113.28,113.13,113.25,7264.0,108.232,108.2607,108.1174,108.232,7264.0
2023-07-26 14:35:00,113.29,113.44,113.29,113.41,8097.0,108.2703,108.4136,108.2703,108.3849,8097.0
2023-07-26 14:40:00,113.37,113.4,113.09,113.2,6111.0,108.3467,108.3754,108.0791,108.1843,6111.0
2023-07-26 14:45:00,113.17,113.21,113.1,113.2,6210.0,108.1556,108.1938,108.0887,108.1843,6210.0
2023-07-26 14:50:00,113.2,113.21,113.14,113.19,3075.0,108.1843,108.1938,108.1269,108.1747,3075.0
2023-07-26 14:55:00,113.16,113.22,113.12,113.16,3208.0,108.146,108.2034,108.1078,108.146,3208.0
2023-07-26 15:00:00,113.16,113.25,113.13,113.24,3830.0,108.146,108.232,108.1174,108.2225,3830.0
2023-07-26 15:05:00,113.23,113.23,113.03,113.06,8032.0,108.2129,108.2129,108.0218,108.0505,8032.0
2023-07-26 15:10:00,113.07,113.22,113.03,113.09,6866.0,108.06,108.2034,108.0218,108.0791,6866.0
2023-07-26 15:15:00,113.11,113.14,113.01,113.06,8309.0,108.0982,108.1269,108.0027,108.0505,8309.0
2023-07-26 15:20:00,113.05,113.16,112.94,112.96,9679.0,108.0409,108.146,107.9358,107.9549,9679.0
2023-07-26 15:25:00,112.95,113.07,112.91,112.91,10275.0,107.9453,108.06,107.9071,107.9071,10275.0
2023-07-26 15:30:00,112.92,112.95,112.78,112.8,9349.0,107.9167,107.9453,107.7829,107.802,9349.0
2023-07-26 15:35:00,112.81,112.89,112.72,112.78,9773.0,107.8115,107.888,107.7255,107.7829,9773.0
2023-07-26 15:40:00,112.79,112.82,112.7,112.74,9638.0,107.7924,107.8211,107.7064,107.7446,9638.0
2023-07-26 15:45:00,112.78,112.84,112.63,112.63,14923.0,107.7829,107.8402,107.6395,107.6395,14923.0
2023-07-26 15:50:00,112.68,112.88,112.64,112.88,20029.0,107.6873,107.8784,107.6491,107.8784,20029.0
2023-07-26 15:55:00,112.89,112.99,112.73,112.96,89629.0,107.888,107.9836,107.7351,107.9549,89629.0
2023-07-27 09:30:00,113.21,113.21,112.97,113.17,18057.0,108.1938,108.1938,107.9644,108.1556,18057.0
2023-07-27 09:35:00,113.08,113.08,112.38,112.45,5751.0,108.0696,108.0696,107.4006,107.4675,5751.0
2023-07-27 09:40:00,112.36,112.58,112.14,112.54,7720.0,107.3815,107.5917,107.1712,107.5535,7720.0
2023-07-27 09:45:00,112.44,112.59,112.2,112.21,2532.0,107.4579,107.6013,107.2286,107.2381,2532.0
2023-07-27 09:50:00,112.29,112.41,112.16,112.36,2974.0,107.3146,107.4293,107.1903,107.3815,2974.0
2023-07-27 09:55:00,112.23,112.43,112.16,112.38,2954.0,107.2572,107.4484,107.1903,107.4006,2954.0
2023-07-27 10:00:00,112.21,112.32,112.01,112.13,4365.0,107.2381,107.3432,107.047,107.1617,4365.0
2023-07-27 10:05:00,112.2,112.36,112.14,112.36,2603.0,107.2286,107.3815,107.1712,107.3815,2603.0
2023-07-27 10:10:00,112.19,112.47,112.19,112.43,2446.0,107.219,107.4866,107.219,107.4484,2446.0
2023-07-27 10:15:00,112.5,112.65,112.46,112.63,2475.0,107.5153,107.6586,107.477,107.6395,2475.0
2023-07-27 10:20:00,112.52,112.87,112.51,112.86,1491.0,107.5344,107.8689,107.5248,107.8593,1491.0
2023-07-27 10:25:00,112.89,112.92,112.83,112.89,864.0,107.888,107.9167,107.8306,107.888,864.0
2023-07-27 10:30:00,113.0,113.12,112.97,112.97,3295.0,107.9931,108.1078,107.9644,107.9644,3295.0
2023-07-27 10:35:00,113.0,113.01,112.85,112.85,3837.0,107.9931,108.0027,107.8498,107.8498,3837.0
2023-07-27 10:40:00,112.8,112.95,112.8,112.89,1344.0,107.802,107.9453,107.802,107.888,1344.0
2023-07-27 10:45:00,112.85,112.86,112.62,112.75,1749.0,107.8498,107.8593,107.63,107.7542,1749.0
2023-07-27 10:50:00,112.74,112.77,112.69,112.75,1198.0,107.7446,107.7733,107.6969,107.7542,1198.0
2023-07-27 10:55:00,112.76,112.76,112.67,112.69,1655.0,107.7637,107.7637,107.6777,107.6969,1655.0
2023-07-27 11:00:00,112.66,112.72,112.62,112.62,3425.0,107.6682,107.7255,107.63,107.63,3425.0
2023-07-27 11:05:00,112.59,112.59,112.43,112.49,2201.0,107.6013,107.6013,107.4484,107.5057,2201.0
2023-07-27 11:10:00,112.53,112.67,112.52,112.67,1842.0,107.5439,107.6777,107.5344,107.6777,1842.0
2023-07-27 11:15:00,112.62,112.82,112.59,112.8,2539.0,107.63,107.8211,107.6013,107.802,2539.0
2023-07-27 11:20:00,112.73,112.76,112.65,112.76,2117.0,107.7351,107.7637,107.6586,107.7637,2117.0
2023-07-27 11:25:00,112.67,112.71,112.4,112.42,2238.0,107.6777,107.716,107.4197,107.4388,2238.0
2023-07-27 11:30:00,112.46,112.5,112.38,112.5,4140.0,107.477,107.5153,107.4006,107.5153,4140.0
2023-07-27 11:35:00,112.37,112.55,112.37,112.48,3551.0,107.391,107.5631,107.391,107.4962,3551.0
2023-07-27 11:40:00,112.59,112.72,112.56,112.72,3442.0,107.6013,107.7255,107.5726,107.7255,3442.0
2023-07-27 11:45:00,112.73,112.75,112.64,112.72,2249.0,107.7351,107.7542,107.6491,107.7255,2249.0
2023-07-27 11:50:00,112.75,112.86,112.69,112.86,2409.0,107.7542,107.8593,107.6969,107.8593,2409.0
2023-07-27 11:55:00,112.89,112.92,112.85,112.92,1566.0,107.888,107.9167,107.8498,107.9167,1566.0
2023-07-27 12:00:00,112.96,112.96,112.79,112.87,9729.0,107.9549,107.9549,107.7924,107.8689,9729.0
2023-07-27 12:05:00,112.87,112.96,112.75,112.96,11493.0,107.8689,107.9549,107.7542,107.9549,11493.0
2023-07-27 12:10:00,112.9,112.95,112.85,112.89,3698.0,107.8975,107.9453,107.8498,107.888,3698.0
2023-07-27 12:15:00,112.87,112.9,112.82,112.9,1081.0,107.8689,107.8975,107.8211,107.8975,1081.0
2023-07-27 12:20:00,112.9,112.95,112.88,112.95,3138.0,107.8975,107.9453,107.8784,107.9453,3138.0
2023-07-27 12:25:00,112.93,112.93,112.8,112.84,2744.0,107.9262,107.9262,107.802,107.8402,2744.0
2023-07-27 12:30:00,112.96,113.05,112.96,113.05,5841.0,107.9549,108.0409,107.9549,108.0409,5841.0
2023-07-27 12:35:00,113.06,113.07,112.99,113.03,6782.0,108.0505,108.06,107.9836,108.0218,6782.0
2023-07-27 12:40:00,113.04,113.07,113.02,113.02,2715.0,108.0313,108.06,108.0122,108.0122,2715.0
2023-07-27 12:45:00,113.01,113.06,112.96,113.06,2467.0,108.0027,108.0505,107.9549,108.0505,2467.0
2023-07-27 12:50:00,113.09,113.09,113.04,113.06,1204.0,108.0791,108.0791,108.0313,108.0505,1204.0
2023-07-27 12:55:00,113.07,113.1,112.99,112.99,12086.0,108.06,108.0887,107.9836,107.9836,12086.0
2023-07-27 13:00:00,113.02,113.04,112.97,112.98,1646.0,108.0122,108.0313,107.9644,107.974,1646.0
2023-07-27 13:05:00,113.0,113.0,112.89,112.99,1790.0,107.9931,107.9931,107.888,107.9836,1790.0
2023-07-27 13:10:00,113.03,113.03,112.9,112.92,1101.0,108.0218,108.0218,107.8975,107.9167,1101.0
2023-07-27 13:15:00,112.89,112.89,112.77,112.81,3365.0,107.888,107.888,107.7733,107.8115,3365.0
2023-07-27 13:20:00,112.75,112.78,112.69,112.76,1935.0,107.7542,107.7829,107.6969,107.7637,1935.0
2023-07-27 13:25:00,112.79,112.85,112.76,112.83,2655.0,107.7924,107.8498,107.7637,107.8306,2655.0
2023-07-27 13:30:00,112.86,112.94,112.8,112.94,3198.0,107.8593,107.9358,107.802,107.9358,3198.0
2023-07-27 13:35:00,112.93,112.95,112.85,112.92,2772.0,107.9262,107.9453,107.8498,107.9167,2772.0
2023-07-27 13:40:00,112.92,112.92,112.86,112.92,2337.0,107.9167,107.9167,107.8593,107.9167,2337.0
2023-07-27 13:45:00,112.91,112.91,112.79,112.8,4040.0,107.9071,107.9071,107.7924,107.802,4040.0
2023-07-27 13:50:00,112.81,112.85,112.78,112.85,2055.0,107.8115,107.8498,107.7829,107.8498,2055.0
2023-07-27 13:55:00,112.85,112.93,112.81,112.93,3288.0,107.8498,107.9262,107.8115,107.9262,3288.0
2023-07-27 14:00:00,112.96,112.98,112.87,112.94,2806.0,107.9549,107.974,107.8689,107.9358,2806.0
2023-07-27 14:05:00,112.96,113.07,112.96,113.07,4097.0,107.9549,108.06,107.9549,108.06,4097.0
2023-07-27 14:10:00,113.02,113.06,112.85,112.88,10412.0,108.0122,108.0505,107.8498,107.8784,10412.0
2023-07-27 14:15:00,112.9,112.97,112.85,112.91,3004.0,107.8975,107.9644,107.8498,107.9071,3004.0
2023-07-27 14:20:00,112.93,112.99,112.86,112.86,5066.0,107.9262,107.9836,107.8593,107.8593,5066.0
2023-07-27 14:25:00,112.89,112.99,112.79,112.9,5270.0,107.888,107.9836,107.7924,107.8975,5270.0
2023-07-27 14:30:00,112.9,112.95,112.87,112.88,5464.0,107.8975,107.9453,107.8689,107.8784,5464.0
2023-07-27 14:35:00,112.91,112.95,112.79,112.82,4103.0,107.9071,107.9453,107.7924,107.8211,4103.0
2023-07-27 14:40:00,112.88,112.92,112.8,112.83,3653.0,107.8784,107.9167,107.802,107.8306,3653.0
2023-07-27 14:45:00,112.9,112.9,112.78,112.85,2330.0,107.8975,107.8975,107.7829,107.8498,2330.0
2023-07-27 14:50:00,112.82,112.83,112.73,112.8,3520.0,107.8211,107.8306,107.7351,107.802,3520.0
2023-07-27 14:55:00,112.76,112.78,112.69,112.76,3982.0,107.7637,107.7829,107.6969,107.7637,3982.0
2023-07-27 15:00:00,112.73,112.9,112.73,112.89,5765.0,107.7351,107.8975,107.7351,107.888,5765.0
2023-07-27 15:05:00,112.9,113.02,112.88,113.02,10926.0,107.8975,108.0122,107.8784,108.0122,10926.0
2023-07-27 15:10:00,113.05,113.19,113.0,113.19,7121.0,108.0409,108.1747,107.9931,108.1747,7121.0
2023-07-27 15:15:00,113.18,113.19,113.08,113.1,6654.0,108.1651,108.1747,108.0696,108.0887,6654.0
2023-07-27 15:20:00,113.08,113.09,112.94,112.96,5973.0,108.0696,108.0791,107.9358,107.9549,5973.0
2023-07-27 15:25:00,112.93,113.03,112.93,112.99,6580.0,107.9262,108.0218,107.9262,107.9836,6580.0
2023-07-27 15:30:00,112.99,113.04,112.88,112.88,14533.0,107.9836,108.0313,107.8784,107.8784,14533.0
2023-07-27 15:35:00,112.9,112.94,112.82,112.93,16489.0,107.8975,107.9358,107.8211,107.9262,16489.0
2023-07-27 15:40:00,112.93,113.07,112.92,113.04,17826.0,107.9262,108.06,107.9167,108.0313,17826.0
2023-07-27 15:45:00,113.05,113.07,112.97,113.04,27891.0,108.0409,108.06,107.9644,108.0313,27891.0
2023-07-27 15:50:00,113.05,113.16,113.0,113.01,40944.0,108.0409,108.146,107.9931,108.0027,40944.0
2023-07-27 15:55:00,113.02,113.02,112.73,112.78,140980.0,108.0122,108.0122,107.7351,107.7829,140980.0
2023-07-28 09:30:00,113.85,114.09,113.29,113.29,23386.0,108.8055,109.0348,108.2703,108.2703,23386.0
2023-07-28 09:35:00,113.08,113.1,112.79,113.1,5158.0,108.0696,108.0887,107.7924,108.0887,5158.0
2023-07-28 09:40:00,113.05,113.26,112.69,112.81,6299.0,108.0409,108.2416,107.6969,107.8115,6299.0
2023-07-28 09:45:00,112.87,112.91,112.63,112.8,10212.0,107.8689,107.9071,107.6395,107.802,10212.0
2023-07-28 09:50:00,112.87,112.87,112.31,112.45,11813.0,107.8689,107.8689,107.3337,107.4675,11813.0
2023-07-28 09:55:00,112.28,112.63,112.2,112.63,5542.0,107.305,107.6395,107.2286,107.6395,5542.0
2023-07-28 10:00:00,112.6,112.61,112.06,112.21,12380.0,107.6108,107.6204,107.0948,107.2381,12380.0
2023-07-28 10:05:00,112.14,112.36,111.97,112.36,8433.0,107.1712,107.3815,107.0088,107.3815,8433.0
2023-07-28 10:10:00,112.31,112.32,112.09,112.18,14720.0,107.3337,107.3432,107.1234,107.2094,14720.0
2023-07-28 10:15:00,112.24,112.51,112.17,112.38,10562.0,107.2668,107.5248,107.1999,107.4006,10562.0
2023-07-28 10:20:00,112.43,112.9,112.43,112.8,7297.0,107.4484,107.8975,107.4484,107.802,7297.0
2023-07-28 10:25:00,112.91,112.96,112.8,112.92,3114.0,107.9071,107.9549,107.802,107.9167,3114.0
2023-07-28 10:30:00,112.93,113.0,112.69,112.96,18360.0,107.9262,107.9931,107.6969,107.9549,18360.0
2023-07-28 10:35:00,112.96,113.03,112.88,113.03,14177.0,107.9549,108.0218,107.8784,108.0218,14177.0
2023-07-28 10:40:00,113.01,113.08,112.94,113.0,9439.0,108.0027,108.0696,107.9358,107.9931,9439.0
2023-07-28 10:45:00,112.98,113.0,112.92,112.96,5828.0,107.974,107.9931,107.9167,107.9549,5828.0
2023-07-28 10:50:00,113.0,113.15,112.96,113.15,13796.0,107.9931,108.1365,107.9549,108.1365,13796.0
2023-07-28 10:55:00,113.18,113.19,112.94,113.0,9452.0,108.1651,108.1747,107.9358,107.9931,9452.0
2023-07-28 11:00:00,112.97,112.97,112.82,112.87,7973.0,107.9644,107.9644,107.8211,107.8689,7973.0
2023-07-28 11:05:00,112.85,112.91,112.82,112.9,8029.0,107.8498,107.9071,107.8211,107.8975,8029.0
2023-07-28 11:10:00,112.88,112.96,112.71,112.96,9579.0,107.8784,107.9549,107.716,107.9549,9579.0
2023-07-28 11:15:00,112.97,112.98,112.89,112.92,9176.0,107.9644,107.974,107.888,107.9167,9176.0
2023-07-28 11:20:00,112.93,113.07,112.93,113.06,8514.0,107.9262,108.06,107.9262,108.0505,8514.0
2023-07-28 11:25:00,113.03,113.12,112.97,113.02,6343.0,108.0218,108.1078,107.9644,108.0122,6343.0
2023-07-28 11:30:00,113.0,113.12,112.94,112.94,5174.0,107.9931,108.1078,107.9358,107.9358,5174.0
2023-07-28 11:35:00,112.93,112.96,112.9,112.95,8392.0,107.9262,107.9549,107.8975,107.9453,8392.0
2023-07-28 11:40:00,112.97,113.12,112.89,113.09,4701.0,107.9644,108.1078,107.888,108.0791,4701.0
2023-07-28 11:45:00,113.04,113.05,112.94,113.03,4225.0,108.0313,108.0409,107.9358,108.0218,4225.0
2023-07-28 11:50:00,113.0,113.02,112.73,112.84,11763.0,107.9931,108.0122,107.7351,107.8402,11763.0
2023-07-28 11:55:00,112.79,112.81,112.59,112.62,4687.0,107.7924,107.8115,107.6013,107.63,4687.0
2023-07-28 12:00:00,112.67,112.71,112.44,112.45,7304.0,107.6777,107.716,107.4579,107.4675,7304.0
2023-07-28 12:05:00,112.48,112.49,112.27,112.27,8653.0,107.4962,107.5057,107.2955,107.2955,8653.0
2023-07-28 12:10:00,112.26,112.33,112.2,112.2,7008.0,107.2859,107.3528,107.2286,107.2286,7008.0
2023-07-28 12:15:00,112.22,112.48,112.22,112.4,4279.0,107.2477,107.4962,107.2477,107.4197,4279.0
2023-07-28 12:20:00,112.43,112.56,112.39,112.56,4543.0,107.4484,107.5726,107.4101,107.5726,4543.0
2023-07-28 12:25:00,112.58,112.6,112.47,112.56,14798.0,107.5917,107.6108,107.4866,107.5726,14798.0
2023-07-28 12:30:00,112.57,112.66,112.5,112.66,3256.0,107.5822,107.6682,107.5153,107.6682,3256.0
2023-07-28 12:35:00,112.76,112.86,112.73,112.73,4236.0,107.7637,107.8593,107.7351,107.7351,4236.0
2023-07-28 12:40:00,112.71,112.71,112.57,112.64,7714.0,107.716,107.716,107.5822,107.6491,7714.0
2023-07-28 12:45:00,112.62,112.62,112.46,112.5,4762.0,107.63,107.63,107.477,107.5153,4762.0
2023-07-28 12:50:00,112.47,112.54,112.38,112.5,6562.0,107.4866,107.5535,107.4006,107.5153,6562.0
2023-07-28 12:55:00,112.5,112.59,112.42,112.47,3562.0,107.5153,107.6013,107.4388,107.4866,3562.0
2023-07-28 13:00:00,112.5,112.51,112.3,112.3,2995.0,107.5153,107.5248,107.3241,107.3241,2995.0
2023-07-28 13:05:00,112.32,112.37,112.2,112.22,2928.0,107.3432,107.391,107.2286,107.2477,2928.0
2023-07-28 13:10:00,112.26,112.39,112.26,112.35,4796.0,107.2859,107.4101,107.2859,107.3719,4796.0
2023-07-28 13:15:00,112.37,112.41,112.34,112.41,4244.0,107.391,107.4293,107.3624,107.4293,4244.0
2023-07-28 13:20:00,112.39,112.39,112.28,112.36,5704.0,107.4101,107.4101,107.305,107.3815,5704.0
2023-07-28 13:25:00,112.34,112.36,112.24,112.24,3134.0,107.3624,107.3815,107.2668,107.2668,3134.0
2023-07-28 13:30:00,112.22,112.28,112.1,112.1,8548.0,107.2477,107.305,107.133,107.133,8548.0
2023-07-28 13:35:00,112.11,112.11,111.92,111.92,6648.0,107.1425,107.1425,106.961,106.961,6648.0
2023-07-28 13:40:00,111.92,111.93,111.78,111.85,10230.0,106.961,106.9705,106.8272,106.8941,10230.0
2023-07-28 13:45:00,111.84,111.97,111.84,111.86,8481.0,106.8845,107.0088,106.8845,106.9036,8481.0
2023-07-28 13:50:00,111.85,112.09,111.85,112.04,3314.0,106.8941,107.1234,106.8941,107.0757,3314.0
2023-07-28 13:55:00,112.05,112.18,112.05,112.16,4737.0,107.0852,107.2094,107.0852,107.1903,4737.0
2023-07-28 14:00:00,112.18,112.19,112.1,112.1,6368.0,107.2094,107.219,107.133,107.133,6368.0
2023-07-28 14:05:00,112.16,112.19,112.11,112.11,3743.0,107.1903,107.219,107.1425,107.1425,3743.0
2023-07-28 14:10:00,112.12,112.18,112.1,112.11,3705.0,107.1521,107.2094,107.133,107.1425,3705.0
2023-07-28 14:15:00,112.09,112.18,112.08,112.14,2936.0,107.1234,107.2094,107.1139,107.1712,2936.0
2023-07-28 14:20:00,112.16,112.22,112.15,112.18,5133.0,107.1903,107.2477,107.1808,107.2094,5133.0
2023-07-28 14:25:00,112.19,112.24,112.15,112.23,5346.0,107.219,107.2668,107.1808,107.2572,5346.0
2023-07-28 14:30:00,112.22,112.26,112.17,112.25,3989.0,107.2477,107.2859,107.1999,107.2763,3989.0
2023-07-28 14:35:00,112.26,112.26,112.16,112.17,2175.0,107.2859,107.2859,107.1903,107.1999,2175.0
2023-07-28 14:40:00,112.16,112.26,112.11,112.2,5826.0,107.1903,107.2859,107.1425,107.2286,5826.0
2023-07-28 14:45:00,112.2,112.28,112.19,112.26,3268.0,107.2286,107.305,107.219,107.2859,3268.0
2023-07-28 14:50:00,112.26,112.42,112.25,112.41,4004.0,107.2859,107.4388,107.2763,107.4293,4004.0
2023-07-28 14:55:00,112.41,112.41,112.33,112.34,4859.0,107.4293,107.4293,107.3528,107.3624,4859.0
2023-07-28 15:00:00,112.39,112.47,112.39,112.45,3217.0,107.4101,107.4866,107.4101,107.4675,3217.0
2023-07-28 15:05:00,112.41,112.43,112.35,112.4,4662.0,107.4293,107.4484,107.3719,107.4197,4662.0
2023-07-28 15:10:00,112.39,112.44,112.36,112.44,3131.0,107.4101,107.4579,107.3815,107.4579,3131.0
2023-07-28 15:15:00,112.43,112.45,112.36,112.37,3575.0,107.4484,107.4675,107.3815,107.391,3575.0
2023-07-28 15:20:00,112.35,112.4,112.31,112.33,5615.0,107.3719,107.4197,107.3337,107.3528,5615.0
2023-07-28 15:25:00,112.36,112.47,112.36,112.39,8724.0,107.3815,107.4866,107.3815,107.4101,8724.0
2023-07-28 15:30:00,112.39,112.47,112.37,112.41,6630.0,107.4101,107.4866,107.391,107.4293,6630.0
2023-07-28 15:35:00,112.43,112.45,112.35,112.35,7949.0,107.4484,107.4675,107.3719,107.3719,7949.0
2023-07-28 15:40:00,112.34,112.36,112.3,112.33,8971.0,107.3624,107.3815,107.3241,107.3528,8971.0
2023-07-28 15:45:00,112.33,112.35,112.3,112.34,17285.0,107.3528,107.3719,107.3241,107.3624,17285.0
2023-07-28 15:50:00,112.33,112.49,112.29,112.46,43656.0,107.3528,107.5057,107.3146,107.477,43656.0
2023-07-28 15:55:00,112.46,112.61,112.44,112.45,71350.0,107.477,107.6204,107.4579,107.4675,71350.0
2023-07-31 09:30:00,112.66,113.41,112.06,113.13,21259.0,107.6682,108.3849,107.0948,108.1174,21259.0
2023-07-31 09:35:00,113.1,113.45,113.0,113.11,9990.0,108.0887,108.4232,107.9931,108.0982,9990.0
2023-07-31 09:40:00,113.03,113.82,113.03,113.38,7224.0,108.0218,108.7768,108.0218,108.3563,7224.0
2023-07-31 09:45:00,113.4,113.41,113.12,113.39,5397.0,108.3754,108.3849,108.1078,108.3658,5397.0
2023-07-31 09:50:00,113.35,113.7,113.35,113.67,2629.0,108.3276,108.6621,108.3276,108.6334,2629.0
2023-07-31 09:55:00,113.61,113.71,113.46,113.7,6535.0,108.5761,108.6717,108.4327,108.6621,6535.0
2023-07-31 10:00:00,113.76,113.76,113.42,113.42,4841.0,108.7194,108.7194,108.3945,108.3945,4841.0
2023-07-31 10:05:00,113.51,113.56,113.28,113.32,8214.0,108.4805,108.5283,108.2607,108.2989,8214.0
2023-07-31 10:10:00,113.3,113.3,112.97,113.06,11821.0,108.2798,108.2798,107.9644,108.0505,11821.0
2023-07-31 10:15:00,113.02,113.02,112.79,112.88,5082.0,108.0122,108.0122,107.7924,107.8784,5082.0
2023-07-31 10:20:00,112.88,113.06,112.78,113.06,12477.0,107.8784,108.0505,107.7829,108.0505,12477.0
2023-07-31 10:25:00,113.06,113.27,113.05,113.27,6403.0,108.0505,108.2512,108.0409,108.2512,6403.0
2023-07-31 10:30:00,113.27,113.33,113.18,113.3,6148.0,108.2512,108.3085,108.1651,108.2798,6148.0
2023-07-31 10:35:00,113.3,113.4,113.23,113.23,2759.0,108.2798,108.3754,108.2129,108.2129,2759.0
2023-07-31 10:40:00,113.28,113.52,113.25,113.48,4955.0,108.2607,108.4901,108.232,108.4518,4955.0
2023-07-31 10:45:00,113.46,113.47,113.33,113.33,2841.0,108.4327,108.4423,108.3085,108.3085,2841.0
2023-07-31 10:50:00,113.3,113.3,113.01,113.01,4065.0,108.2798,108.2798,108.0027,108.0027,4065.0
2023-07-31 10:55:00,113.01,113.09,112.95,113.04,5130.0,108.0027,108.0791,107.9453,108.0313,5130.0
2023-07-31 11:00:00,113.07,113.09,112.87,112.87,1816.0,108.06,108.0791,107.8689,107.8689,1816.0
2023-07-31 11:05:00,112.91,112.98,112.91,112.98,1356.0,107.9071,107.974,107.9071,107.974,1356.0
2023-07-31 11:10:00,113.03,113.07,112.94,112.94,2629.0,108.0218,108.06,107.9358,107.9358,2629.0
2023-07-31 11:15:00,112.93,113.0,112.93,112.99,915.0,107.9262,107.9931,107.9262,107.9836,915.0
2023-07-31 11:20:00,112.94,112.95,112.87,112.94,2801.0,107.9358,107.9453,107.8689,107.9358,2801.0
2023-07-31 11:25:00,113.0,113.01,112.94,112.94,1250.0,107.9931,108.0027,107.9358,107.9358,1250.0
2023-07-31 11:30:00,112.93,112.99,112.86,112.99,4836.0,107.9262,107.9836,107.8593,107.9836,4836.0
2023-07-31 11:35:00,112.98,112.99,112.81,112.82,2187.0,107.974,107.9836,107.8115,107.8211,2187.0
2023-07-31 11:40:00,112.74,112.78,112.73,112.76,2187.0,107.7446,107.7829,107.7351,107.7637,2187.0
2023-07-31 11:45:00,112.75,112.75,112.67,112.69,2509.0,107.7542,107.7542,107.6777,107.6969,2509.0
2023-07-31 11:50:00,112.69,112.79,112.67,112.73,6026.0,107.6969,107.7924,107.6777,107.7351,6026.0
2023-07-31 11:55:00,112.69,112.69,112.55,112.55,1000.0,107.6969,107.6969,107.5631,107.5631,1000.0
2023-07-31 12:00:00,112.54,112.6,112.52,112.55,3317.0,107.5535,107.6108,107.5344,107.5631,3317.0
2023-07-31 12:05:00,112.5,112.66,112.5,112.66,11414.0,107.5153,107.6682,107.5153,107.6682,11414.0
2023-07-31 12:10:00,112.68,112.83,112.68,112.83,1229.0,107.6873,107.8306,107.6873,107.8306,1229.0
2023-07-31 12:15:00,112.81,112.86,112.77,112.81,2910.0,107.8115,107.8593,107.7733,107.8115,2910.0
2023-07-31 12:20:00,112.82,112.9,112.82,112.9,1407.0,107.8211,107.8975,107.8211,107.8975,1407.0
2023-07-31 12:25:00,112.9,112.9,112.76,112.77,1365.0,107.8975,107.8975,107.7637,107.7733,1365.0
2023-07-31 12:30:00,112.7,112.7,112.66,112.66,3638.0,107.7064,107.7064,107.6682,107.6682,3638.0
2023-07-31 12:35:00,112.66,112.68,112.58,112.58,2371.0,107.6682,107.6873,107.5917,107.5917,2371.0
2023-07-31 12:40:00,112.57,112.65,112.53,112.65,2862.0,107.5822,107.6586,107.5439,107.6586,2862.0
2023-07-31 12:45:00,112.66,112.67,112.61,112.64,1943.0,107.6682,107.6777,107.6204,107.6491,1943.0
2023-07-31 12:50:00,112.64,112.64,112.51,112.56,1229.0,107.6491,107.6491,107.5248,107.5726,1229.0
2023-07-31 12:55:00,112.58,112.63,112.58,112.6,1561.0,107.5917,107.6395,107.5917,107.6108,1561.0
2023-07-31 13:00:00,112.6,112.6,112.55,112.55,854.0,107.6108,107.6108,107.5631,107.5631,854.0
2023-07-31 13:05:00,112.57,112.57,112.54,112.57,904.0,107.5822,107.5822,107.5535,107.5822,904.0
2023-07-31 13:10:00,112.61,112.63,112.57,112.57,1101.0,107.6204,107.6395,107.5822,107.5822,1101.0
2023-07-31 13:15:00,112.56,112.62,112.48,112.61,11526.0,107.5726,107.63,107.4962,107.6204,11526.0
2023-07-31 13:20:00,112.62,112.64,112.51,112.51,1125.0,107.63,107.6491,107.5248,107.5248,1125.0
2023-07-31 13:25:00,112.51,112.61,112.5,112.58,2350.0,107.5248,107.6204,107.5153,107.5917,2350.0
2023-07-31 13:30:00,112.59,112.61,112.5,112.5,2812.0,107.6013,107.6204,107.5153,107.5153,2812.0
2023-07-31 13:35:00,112.51,112.51,112.45,112.47,2854.0,107.5248,107.5248,107.4675,107.4866,2854.0
2023-07-31 13:40:00,112.48,112.53,112.47,112.53,2770.0,107.4962,107.5439,107.4866,107.5439,2770.0
2023-07-31 13:45:00,112.5,112.58,112.48,112.53,3177.0,107.5153,107.5917,107.4962,107.5439,3177.0
2023-07-31 13:50:00,112.49,112.52,112.4,112.4,1563.0,107.5057,107.5344,107.4197,107.4197,1563.0
2023-07-31 13:55:00,112.39,112.5,112.39,112.49,1833.0,107.4101,107.5153,107.4101,107.5057,1833.0
2023-07-31 14:00:00,112.49,112.49,112.37,112.46,1949.0,107.5057,107.5057,107.391,107.477,1949.0
2023-07-31 14:05:00,112.49,112.57,112.49,112.5,2574.0,107.5057,107.5822,107.5057,107.5153,2574.0
2023-07-31 14:10:00,112.45,112.51,112.42,112.51,2263.0,107.4675,107.5248,107.4388,107.5248,2263.0
2023-07-31 14:15:00,112.45,112.51,112.45,112.45,1175.0,107.4675,107.5248,107.4675,107.4675,1175.0
2023-07-31 14:20:00,112.47,112.63,112.47,112.63,2240.0,107.4866,107.6395,107.4866,107.6395,2240.0
2023-07-31 14:25:00,112.6,112.67,112.57,112.67,2248.0,107.6108,107.6777,107.5822,107.6777,2248.0
2023-07-31 14:30:00,112.69,112.71,112.66,112.71,866.0,107.6969,107.716,107.6682,107.716,866.0
2023-07-31 14:35:00,112.69,112.71,112.63,112.63,2125.0,107.6969,107.716,107.6395,107.6395,2125.0
2023-07-31 14:40:00,112.59,112.61,112.54,112.54,2186.0,107.6013,107.6204,107.5535,107.5535,2186.0
2023-07-31 14:45:00,112.53,112.61,112.44,112.61,7425.0,107.5439,107.6204,107.4579,107.6204,7425.0
2023-07-31 14:50:00,112.61,112.67,112.56,112.58,3398.0,107.6204,107.6777,107.5726,107.5917,3398.0
2023-07-31 14:55:00,112.59,112.65,112.58,112.65,3307.0,107.6013,107.6586,107.5917,107.6586,3307.0
2023-07-31 15:00:00,112.65,112.66,112.57,112.58,1474.0,107.6586,107.6682,107.5822,107.5917,1474.0
2023-07-31 15:05:00,112.58,112.59,112.53,112.54,2226.0,107.5917,107.6013,107.5439,107.5535,2226.0
2023-07-31 15:10:00,112.55,112.58,112.5,112.57,1846.0,107.5631,107.5917,107.5153,107.5822,1846.0
2023-07-31 15:15:00,112.55,112.6,112.53,112.58,3352.0,107.5631,107.6108,107.5439,107.5917,3352.0
2023-07-31 15:20:00,112.58,112.62,112.5,112.52,15997.0,107.5917,107.63,107.5153,107.5344,15997.0
2023-07-31 15:25:00,112.51,112.52,112.45,112.46,4007.0,107.5248,107.5344,107.4675,107.477,4007.0
2023-07-31 15:30:00,112.47,112.51,112.39,112.4,3531.0,107.4866,107.5248,107.4101,107.4197,3531.0
2023-07-31 15:35:00,112.41,112.46,112.28,112.29,7343.0,107.4293,107.477,107.305,107.3146,7343.0
2023-07-31 15:40:00,112.29,112.38,112.29,112.36,6632.0,107.3146,107.4006,107.3146,107.3815,6632.0
2023-07-31 15:45:00,112.36,112.39,112.22,112.28,9682.0,107.3815,107.4101,107.2477,107.305,9682.0
2023-07-31 15:50:00,112.27,112.47,112.27,112.45,12421.0,107.2955,107.4866,107.2955,107.4675,12421.0
2023-07-31 15:55:00,112.48,112.7,112.48,112.7,61728.0,107.4962,107.7064,107.4962,107.7064,61728.0
2023-08-01 09:30:00,112.44,113.17,112.37,112.75,14412.0,107.4579,108.1556,107.391,107.7542,14412.0
2023-08-01 09:35:00,112.76,112.76,112.37,112.57,2000.0,107.7637,107.7637,107.391,107.5822,2000.0
2023-08-01 09:40:00,112.7,112.83,112.52,112.56,8570.0,107.7064,107.8306,107.5344,107.5726,8570.0
2023-08-01 09:45:00,112.62,112.81,112.41,112.78,7603.0,107.63,107.8115,107.4293,107.7829,7603.0
2023-08-01 09:50:00,112.69,113.22,112.69,113.11,5561.0,107.6969,108.2034,107.6969,108.0982,5561.0
2023-08-01 09:55:00,113.04,113.2,112.97,112.97,5786.0,108.0313,108.1843,107.9644,107.9644,5786.0
2023-08-01 10:00:00,113.01,113.1,112.82,112.96,6818.0,108.0027,108.0887,107.8211,107.9549,6818.0
2023-08-01 10:05:00,112.93,112.93,112.27,112.34,5967.0,107.9262,107.9262,107.2955,107.3624,5967.0
2023-08-01 10:10:00,112.26,112.42,112.12,112.31,14324.0,107.2859,107.4388,107.1521,107.3337,14324.0
2023-08-01 10:15:00,112.31,112.5,112.23,112.4,6693.0,107.3337,107.5153,107.2572,107.4197,6693.0
2023-08-01 10:20:00,112.39,112.46,112.02,112.08,5321.0,107.4101,107.477,107.0565,107.1139,5321.0
2023-08-01 10:25:00,112.08,112.38,112.07,112.38,7988.0,107.1139,107.4006,107.1043,107.4006,7988.0
2023-08-01 10:30:00,112.39,112.39,111.98,112.0,7902.0,107.4101,107.4101,107.0183,107.0374,7902.0
2023-08-01 10:35:00,111.98,111.99,111.79,111.79,3449.0,107.0183,107.0279,106.8367,106.8367,3449.0
2023-08-01 10:40:00,111.8,111.8,111.54,111.68,4288.0,106.8463,106.8463,106.5978,106.7316,4288.0
2023-08-01 10:45:00,111.69,111.96,111.69,111.96,5651.0,106.7412,106.9992,106.7412,106.9992,5651.0
2023-08-01 10:50:00,111.89,111.97,111.88,111.94,3905.0,106.9323,107.0088,106.9227,106.9801,3905.0
2023-08-01 10:55:00,111.94,112.27,111.93,112.27,7812.0,106.9801,107.2955,106.9705,107.2955,7812.0
2023-08-01 11:00:00,112.27,112.5,112.27,112.45,22158.0,107.2955,107.5153,107.2955,107.4675,22158.0
2023-08-01 11:05:00,112.45,112.5,112.35,112.44,10083.0,107.4675,107.5153,107.3719,107.4579,10083.0
2023-08-01 11:10:00,112.42,112.49,112.29,112.32,7241.0,107.4388,107.5057,107.3146,107.3432,7241.0
2023-08-01 11:15:00,112.29,112.46,112.29,112.46,7736.0,107.3146,107.477,107.3146,107.477,7736.0
2023-08-01 11:20:00,112.41,112.6,112.4,112.6,4488.0,107.4293,107.6108,107.4197,107.6108,4488.0
2023-08-01 11:25:00,112.61,112.66,112.53,112.54,3423.0,107.6204,107.6682,107.5439,107.5535,3423.0
2023-08-01 11:30:00,112.63,112.64,112.51,112.51,2829.0,107.6395,107.6491,107.5248,107.5248,2829.0
2023-08-01 11:35:00,112.53,112.73,112.5,112.73,6286.0,107.5439,107.7351,107.5153,107.7351,6286.0
2023-08-01 11:40:00,112.71,112.71,112.53,112.54,2205.0,107.716,107.716,107.5439,107.5535,2205.0
2023-08-01 11:45:00,112.54,112.67,112.48,112.67,3469.0,107.5535,107.6777,107.4962,107.6777,3469.0
2023-08-01 11:50:00,112.68,112.74,112.62,112.69,2457.0,107.6873,107.7446,107.63,107.6969,2457.0
2023-08-01 11:55:00,112.71,112.75,112.6,112.69,6727.0,107.716,107.7542,107.6108,107.6969,6727.0
2023-08-01 12:00:00,112.7,112.77,112.7,112.71,3108.0,107.7064,107.7733,107.7064,107.716,3108.0
2023-08-01 12:05:00,112.73,112.77,112.7,112.75,2532.0,107.7351,107.7733,107.7064,107.7542,2532.0
2023-08-01 12:10:00,112.73,112.79,112.67,112.72,5366.0,107.7351,107.7924,107.6777,107.7255,5366.0
2023-08-01 12:15:00,112.71,112.78,112.7,112.73,3517.0,107.716,107.7829,107.7064,107.7351,3517.0
2023-08-01 12:20:00,112.76,112.76,112.54,112.58,10930.0,107.7637,107.7637,107.5535,107.5917,10930.0
2023-08-01 12:25:00,112.53,112.67,112.51,112.64,5257.0,107.5439,107.6777,107.5248,107.6491,5257.0
2023-08-01 12:30:00,112.63,112.67,112.54,112.63,2659.0,107.6395,107.6777,107.5535,107.6395,2659.0
2023-08-01 12:35:00,112.6,112.6,112.53,112.59,2511.0,107.6108,107.6108,107.5439,107.6013,2511.0
2023-08-01 12:40:00,112.58,112.66,112.55,112.66,3790.0,107.5917,107.6682,107.5631,107.6682,3790.0
2023-08-01 12:45:00,112.67,112.79,112.63,112.76,3328.0,107.6777,107.7924,107.6395,107.7637,3328.0
2023-08-01 12:50:00,112.74,112.79,112.68,112.71,17283.0,107.7446,107.7924,107.6873,107.716,17283.0
2023-08-01 12:55:00,112.67,112.68,112.56,112.67,6030.0,107.6777,107.6873,107.5726,107.6777,6030.0
2023-08-01 13:00:00,112.65,112.65,112.55,112.58,4710.0,107.6586,107.6586,107.5631,107.5917,4710.0
2023-08-01 13:05:00,112.57,112.59,112.44,112.47,4200.0,107.5822,107.6013,107.4579,107.4866,4200.0
2023-08-01 13:10:00,112.44,112.46,112.34,112.39,6670.0,107.4579,107.477,107.3624,107.4101,6670.0
2023-08-01 13:15:00,112.4,112.64,112.4,112.6,4089.0,107.4197,107.6491,107.4197,107.6108,4089.0
2023-08-01 13:20:00,112.67,112.81,112.66,112.77,3519.0,107.6777,107.8115,107.6682,107.7733,3519.0
2023-08-01 13:25:00,112.77,112.87,112.72,112.81,5065.0,107.7733,107.8689,107.7255,107.8115,5065.0
2023-08-01 13:30:00,112.81,112.85,112.75,112.83,4101.0,107.8115,107.8498,107.7542,107.8306,4101.0
2023-08-01 13:35:00,112.84,112.94,112.82,112.87,8082.0,107.8402,107.9358,107.8211,107.8689,8082.0
2023-08-01 13:40:00,112.87,112.9,112.8,112.83,5368.0,107.8689,107.8975,107.802,107.8306,5368.0
2023-08-01 13:45:00,112.79,113.0,112.79,113.0,6805.0,107.7924,107.9931,107.7924,107.9931,6805.0
2023-08-01 13:50:00,113.0,113.06,112.95,113.02,3698.0,107.9931,108.0505,107.9453,108.0122,3698.0
2023-08-01 13:55:00,113.04,113.07,112.98,112.98,1847.0,108.0313,108.06,107.974,107.974,1847.0
2023-08-01 14:00:00,113.01,113.1,112.99,113.0,3121.0,108.0027,108.0887,107.9836,107.9931,3121.0
2023-08-01 14:05:00,113.01,113.07,112.96,112.98,1941.0,108.0027,108.06,107.9549,107.974,1941.0
2023-08-01 14:10:00,113.0,113.05,112.97,113.03,3951.0,107.9931,108.0409,107.9644,108.0218,3951.0
2023-08-01 14:15:00,113.04,113.18,113.03,113.18,5674.0,108.0313,108.1651,108.0218,108.1651,5674.0
2023-08-01 14:20:00,113.15,113.18,112.99,113.1,12449.0,108.1365,108.1651,107.9836,108.0887,12449.0
2023-08-01 14:25:00,113.1,113.17,113.01,113.09,6407.0,108.0887,108.1556,108.0027,108.0791,6407.0
2023-08-01 14:30:00,113.11,113.11,113.03,113.03,3176.0,108.0982,108.0982,108.0218,108.0218,3176.0
2023-08-01 14:35:00,113.07,113.25,113.06,113.25,7907.0,108.06,108.232,108.0505,108.232,7907.0
2023-08-01 14:40:00,113.23,113.26,113.17,113.21,6241.0,108.2129,108.2416,108.1556,108.1938,6241.0
2023-08-01 14:45:00,113.2,113.31,113.19,113.31,6226.0,108.1843,108.2894,108.1747,108.2894,6226.0
2023-08-01 14:50:00,113.34,113.35,113.29,113.3,8603.0,108.318,108.3276,108.2703,108.2798,8603.0
2023-08-01 14:55:00,113.3,113.36,113.28,113.34,6408.0,108.2798,108.3372,108.2607,108.318,6408.0
2023-08-01 15:00:00,113.36,113.36,113.28,113.3,10695.0,108.3372,108.3372,108.2607,108.2798,10695.0
2023-08-01 15:05:00,113.29,113.32,113.08,113.09,18937.0,108.2703,108.2989,108.0696,108.0791,18937.0
2023-08-01 15:10:00,113.1,113.13,113.01,113.05,5947.0,108.0887,108.1174,108.0027,108.0409,5947.0
2023-08-01 15:15:00,113.08,113.11,113.02,113.02,4381.0,108.0696,108.0982,108.0122,108.0122,4381.0
2023-08-01 15:20:00,113.06,113.06,112.98,113.02,6200.0,108.0505,108.0505,107.974,108.0122,6200.0
2023-08-01 15:25:00,113.04,113.08,112.96,113.03,11986.0,108.0313,108.0696,107.9549,108.0218,11986.0
2023-08-01 15:30:00,113.06,113.21,113.03,113.17,8216.0,108.0505,108.1938,108.0218,108.1556,8216.0
2023-08-01 15:35:00,113.16,113.2,113.12,113.12,9223.0,108.146,108.1843,108.1078,108.1078,9223.0
2023-08-01 15:40:00,113.12,113.12,112.99,113.01,12978.0,108.1078,108.1078,107.9836,108.0027,12978.0
2023-08-01 15:45:00,113.02,113.21,113.01,113.12,24695.0,108.0122,108.1938,108.0027,108.1078,24695.0
2023-08-01 15:50:00,113.14,113.21,113.09,113.14,32630.0,108.1269,108.1938,108.0791,108.1269,32630.0
2023-08-01 15:55:00,113.14,113.18,112.97,112.98,85770.0,108.1269,108.1651,107.9644,107.974,85770.0
2023-08-02 09:30:00,111.74,112.23,111.05,111.9,27571.0,106.7889,107.2572,106.1295,106.9419,27571.0
2023-08-02 09:35:00,111.8,111.88,110.27,110.87,22785.0,106.8463,106.9227,105.3841,105.9575,22785.0
2023-08-02 09:40:00,110.95,111.24,109.92,110.42,20957.0,106.0339,106.3111,105.0496,105.5274,20957.0
2023-08-02 09:45:00,110.42,110.42,108.76,109.16,22590.0,105.5274,105.5274,103.941,104.3233,22590.0
2023-08-02 09:50:00,109.19,109.39,108.85,109.07,24624.0,104.3519,104.5431,104.027,104.2372,24624.0
2023-08-02 09:55:00,108.97,109.35,107.73,107.81,28935.0,104.1417,104.5048,102.9566,103.0331,28935.0
2023-08-02 10:00:00,107.87,107.87,106.44,106.87,37902.0,103.0904,103.0904,101.7238,102.1347,37902.0
2023-08-02 10:05:00,107.0,107.8,106.29,107.8,31539.0,102.259,103.0235,101.5804,103.0235,31539.0
2023-08-02 10:10:00,107.68,108.82,107.33,108.82,19074.0,102.9088,103.9983,102.5743,103.9983,19074.0
2023-08-02 10:15:00,108.91,108.97,108.35,108.47,31372.0,104.0843,104.1417,103.5492,103.6638,31372.0
2023-08-02 10:20:00,108.55,108.65,107.86,107.86,17013.0,103.7403,103.8359,103.0809,103.0809,17013.0
2023-08-02 10:25:00,107.7,107.83,107.21,107.29,11704.0,102.928,103.0522,102.4597,102.5361,11704.0
2023-08-02 10:30:00,107.22,107.61,107.03,107.1,10236.0,102.4692,102.8419,102.2876,102.3545,10236.0
2023-08-02 10:35:00,107.24,107.71,107.13,107.58,11971.0,102.4883,102.9375,102.3832,102.8133,11971.0
2023-08-02 10:40:00,107.69,107.82,107.24,107.42,18017.0,102.9184,103.0426,102.4883,102.6604,18017.0
2023-08-02 10:45:00,107.39,107.7,107.14,107.15,16946.0,102.6317,102.928,102.3928,102.4023,16946.0
2023-08-02 10:50:00,107.18,107.32,106.32,106.42,27731.0,102.431,102.5648,101.6091,101.7047,27731.0
2023-08-02 10:55:00,106.44,106.6,106.27,106.55,35527.0,101.7238,101.8767,101.5613,101.8289,35527.0
2023-08-02 11:00:00,106.53,106.79,106.45,106.54,18830.0,101.8098,102.0583,101.7333,101.8193,18830.0
2023-08-02 11:05:00,106.49,106.52,106.13,106.49,34332.0,101.7716,101.8002,101.4275,101.7716,34332.0
2023-08-02 11:10:00,106.51,106.69,105.93,105.98,18197.0,101.7907,101.9627,101.2364,101.2842,18197.0
2023-08-02 11:15:00,105.89,106.07,105.41,105.41,15840.0,101.1981,101.3702,100.7394,100.7394,15840.0
2023-08-02 11:20:00,105.47,106.01,105.39,106.01,13761.0,100.7968,101.3128,100.7203,101.3128,13761.0
2023-08-02 11:25:00,106.06,106.18,105.71,106.04,31467.0,101.3606,101.4753,101.0261,101.3415,31467.0
2023-08-02 11:30:00,106.0,106.62,105.94,106.62,12756.0,101.3033,101.8958,101.2459,101.8958,12756.0
2023-08-02 11:35:00,106.73,106.8,106.55,106.7,14027.0,102.0009,102.0678,101.8289,101.9723,14027.0
2023-08-02 11:40:00,106.73,107.19,106.7,107.09,13658.0,102.0009,102.4405,101.9723,102.345,13658.0
2023-08-02 11:45:00,107.14,107.28,106.86,107.14,13505.0,102.3928,102.5266,102.1252,102.3928,13505.0
2023-08-02 11:50:00,107.15,107.6,107.08,107.54,12397.0,102.4023,102.8324,102.3354,102.775,12397.0
2023-08-02 11:55:00,107.54,107.87,107.53,107.8,11526.0,102.775,103.0904,102.7655,103.0235,11526.0
2023-08-02 12:00:00,107.78,107.93,107.39,107.61,16668.0,103.0044,103.1478,102.6317,102.8419,16668.0
2023-08-02 12:05:00,107.64,108.09,107.62,108.08,5977.0,102.8706,103.3007,102.8515,103.2911,5977.0
2023-08-02 12:10:00,108.09,108.48,108.07,108.48,13674.0,103.3007,103.6734,103.2816,103.6734,13674.0
2023-08-02 12:15:00,108.44,108.78,108.3,108.78,15584.0,103.6352,103.9601,103.5014,103.9601,15584.0
2023-08-02 12:20:00,108.75,109.26,108.74,109.13,33338.0,103.9314,104.4188,103.9219,104.2946,33338.0
2023-08-02 12:25:00,109.19,109.8,109.02,109.39,49241.0,104.3519,104.9349,104.1895,104.5431,49241.0
2023-08-02 12:30:00,109.46,109.46,108.93,109.38,31268.0,104.61,104.61,104.1035,104.5335,31268.0
2023-08-02 12:35:00,109.38,109.55,109.17,109.35,13815.0,104.5335,104.696,104.3328,104.5048,13815.0
2023-08-02 12:40:00,109.29,109.36,108.82,109.01,14194.0,104.4475,104.5144,103.9983,104.1799,14194.0
2023-08-02 12:45:00,109.05,109.29,108.63,108.67,7442.0,104.2181,104.4475,103.8167,103.855,7442.0
2023-08-02 12:50:00,108.57,108.6,108.31,108.42,13678.0,103.7594,103.7881,103.5109,103.616,13678.0
2023-08-02 12:55:00,108.43,108.79,108.43,108.74,12424.0,103.6256,103.9697,103.6256,103.9219,12424.0
2023-08-02 13:00:00,108.79,108.87,108.49,108.62,11453.0,103.9697,104.0461,103.6829,103.8072,11453.0
2023-08-02 13:05:00,108.62,108.62,108.49,108.6,8953.0,103.8072,103.8072,103.6829,103.7881,8953.0
2023-08-02 13:10:00,108.57,108.69,108.51,108.69,11974.0,103.7594,103.8741,103.7021,103.8741,11974.0
2023-08-02 13:15:00,108.67,108.69,108.17,108.17,9908.0,103.855,103.8741,103.3771,103.3771,9908.0
2023-08-02 13:20:00,108.18,108.24,108.02,108.02,5669.0,103.3867,103.444,103.2338,103.2338,5669.0
2023-08-02 13:25:00,107.92,108.15,107.89,108.11,13353.0,103.1382,103.358,103.1095,103.3198,13353.0
2023-08-02 13:30:00,108.1,108.21,107.87,107.93,10011.0,103.3102,103.4154,103.0904,103.1478,10011.0
2023-08-02 13:35:00,107.85,107.85,107.5,107.55,8110.0,103.0713,103.0713,102.7368,102.7846,8110.0
2023-08-02 13:40:00,107.57,107.6,107.42,107.42,6749.0,102.8037,102.8324,102.6604,102.6604,6749.0
2023-08-02 13:45:00,107.39,107.52,107.25,107.34,8345.0,102.6317,102.7559,102.4979,102.5839,8345.0
2023-08-02 13:50:00,107.3,107.3,107.13,107.14,5644.0,102.5457,102.5457,102.3832,102.3928,5644.0
2023-08-02 13:55:00,107.13,107.35,107.13,107.24,11488.0,102.3832,102.5935,102.3832,102.4883,11488.0
2023-08-02 14:00:00,107.25,107.67,107.25,107.48,6953.0,102.4979,102.8993,102.4979,102.7177,6953.0
2023-08-02 14:05:00,107.52,107.54,107.24,107.3,8906.0,102.7559,102.775,102.4883,102.5457,8906.0
2023-08-02 14:10:00,107.31,107.43,107.31,107.41,8417.0,102.5552,102.6699,102.5552,102.6508,8417.0
2023-08-02 14:15:00,107.43,107.44,107.17,107.28,5805.0,102.6699,102.6795,102.4214,102.5266,5805.0
2023-08-02 14:20:00,107.24,107.43,107.21,107.43,12235.0,102.4883,102.6699,102.4597,102.6699,12235.0
2023-08-02 14:25:00,107.45,107.62,107.35,107.48,14279.0,102.689,102.8515,102.5935,102.7177,14279.0
2023-08-02 14:30:00,107.52,107.61,107.49,107.52,11969.0,102.7559,102.8419,102.7273,102.7559,11969.0
2023-08-02 14:35:00,107.47,107.5,107.0,107.11,18608.0,102.7081,102.7368,102.259,102.3641,18608.0
2023-08-02 14:40:00,107.12,107.15,107.02,107.03,12028.0,102.3737,102.4023,102.2781,102.2876,12028.0
2023-08-02 14:45:00,107.02,107.16,106.92,107.12,14128.0,102.2781,102.4119,102.1825,102.3737,14128.0
2023-08-02 14:50:00,107.14,107.22,107.06,107.08,8311.0,102.3928,102.4692,102.3163,102.3354,8311.0
2023-08-02 14:55:00,107.1,107.17,106.82,106.95,7526.0,102.3545,102.4214,102.0869,102.2112,7526.0
2023-08-02 15:00:00,106.97,106.98,106.53,106.55,14377.0,102.2303,102.2399,101.8098,101.8289,14377.0
2023-08-02 15:05:00,106.62,106.64,106.27,106.32,13796.0,101.8958,101.9149,101.5613,101.6091,13796.0
2023-08-02 15:10:00,106.36,106.59,106.21,106.59,12931.0,101.6473,101.8671,101.504,101.8671,12931.0
2023-08-02 15:15:00,106.66,106.77,106.58,106.7,8983.0,101.934,102.0392,101.8576,101.9723,8983.0
2023-08-02 15:20:00,106.72,106.93,106.71,106.79,14069.0,101.9914,102.1921,101.9818,102.0583,14069.0
2023-08-02 15:25:00,106.73,106.78,106.5,106.53,19461.0,102.0009,102.0487,101.7811,101.8098,19461.0
2023-08-02 15:30:00,106.5,106.5,106.08,106.13,48691.0,101.7811,101.7811,101.3797,101.4275,48691.0
2023-08-02 15:35:00,106.15,106.2,105.98,106.05,25186.0,101.4466,101.4944,101.2842,101.3511,25186.0
2023-08-02 15:40:00,106.03,106.07,105.83,105.97,29693.0,101.3319,101.3702,101.1408,101.2746,29693.0
2023-08-02 15:45:00,105.96,106.33,105.93,106.33,50066.0,101.265,101.6187,101.2364,101.6187,50066.0
2023-08-02 15:50:00,106.33,106.66,106.25,106.62,107310.0,101.6187,101.934,101.5422,101.8958,107310.0
2023-08-02 15:55:00,106.65,106.81,106.51,106.51,183528.0,101.9245,102.0774,101.7907,101.7907,183528.0
2023-08-03 09:30:00,105.95,107.99,105.85,107.99,34636.0,101.2555,103.2051,101.1599,103.2051,34636.0
2023-08-03 09:35:00,107.99,107.99,107.02,107.83,10474.0,103.2051,103.2051,102.2781,103.0522,10474.0
2023-08-03 09:40:00,107.84,108.44,107.56,108.44,15455.0,103.0617,103.6352,102.7942,103.6352,15455.0
2023-08-03 09:45:00,108.44,108.7,107.98,108.2,12153.0,103.6352,103.8836,103.1955,103.4058,12153.0
2023-08-03 09:50:00,108.25,109.03,108.25,108.94,17481.0,103.4536,104.199,103.4536,104.113,17481.0
2023-08-03 09:55:00,108.99,109.21,108.72,109.01,39651.0,104.1608,104.371,103.9028,104.1799,39651.0
2023-08-03 10:00:00,108.97,109.46,108.9,109.01,87418.0,104.1417,104.61,104.0748,104.1799,87418.0
2023-08-03 10:05:00,109.04,109.64,109.04,109.33,12794.0,104.2086,104.782,104.2086,104.4857,12794.0
2023-08-03 10:10:00,109.34,109.4,109.01,109.01,11991.0,104.4953,104.5526,104.1799,104.1799,11991.0
2023-08-03 10:15:00,108.98,109.23,108.77,109.0,25196.0,104.1512,104.3902,103.9505,104.1703,25196.0
2023-08-03 10:20:00,108.97,109.26,108.93,109.26,11888.0,104.1417,104.4188,104.1035,104.4188,11888.0
2023-08-03 10:25:00,109.26,109.37,109.01,109.02,12816.0,104.4188,104.524,104.1799,104.1895,12816.0
2023-08-03 10:30:00,109.06,109.11,108.76,108.83,14074.0,104.2277,104.2755,103.941,104.0079,14074.0
2023-08-03 10:35:00,108.8,108.83,108.2,108.2,9936.0,103.9792,104.0079,103.4058,103.4058,9936.0
2023-08-03 10:40:00,108.2,109.0,108.2,108.86,25101.0,103.4058,104.1703,103.4058,104.0366,25101.0
2023-08-03 10:45:00,108.86,109.3,108.81,109.23,41422.0,104.0366,104.4571,103.9888,104.3902,41422.0
2023-08-03 10:50:00,109.23,109.46,109.15,109.39,22564.0,104.3902,104.61,104.3137,104.5431,22564.0
2023-08-03 10:55:00,109.37,109.44,109.12,109.4,25617.0,104.524,104.5909,104.285,104.5526,25617.0
2023-08-03 11:00:00,109.39,109.5,109.19,109.33,49872.0,104.5431,104.6482,104.3519,104.4857,49872.0
2023-08-03 11:05:00,109.36,109.43,109.1,109.25,13373.0,104.5144,104.5813,104.2659,104.4093,13373.0
2023-08-03 11:10:00,109.29,109.4,109.12,109.15,8603.0,104.4475,104.5526,104.285,104.3137,8603.0
2023-08-03 11:15:00,109.16,109.18,108.98,109.01,12013.0,104.3233,104.3424,104.1512,104.1799,12013.0
2023-08-03 11:20:00,109.02,109.27,108.96,109.23,8719.0,104.1895,104.4284,104.1321,104.3902,8719.0
2023-08-03 11:25:00,109.23,109.5,109.23,109.28,26615.0,104.3902,104.6482,104.3902,104.4379,26615.0
2023-08-03 11:30:00,109.3,109.43,109.24,109.39,6177.0,104.4571,104.5813,104.3997,104.5431,6177.0
2023-08-03 11:35:00,109.4,109.5,109.34,109.39,35377.0,104.5526,104.6482,104.4953,104.5431,35377.0
2023-08-03 11:40:00,109.38,109.38,109.18,109.2,6707.0,104.5335,104.5335,104.3424,104.3615,6707.0
2023-08-03 11:45:00,109.24,109.3,109.17,109.2,7381.0,104.3997,104.4571,104.3328,104.3615,7381.0
2023-08-03 11:50:00,109.21,109.5,109.21,109.5,13061.0,104.371,104.6482,104.371,104.6482,13061.0
2023-08-03 11:55:00,109.48,109.7,109.43,109.59,21843.0,104.6291,104.8393,104.5813,104.7342,21843.0
2023-08-03 12:00:00,109.55,109.56,109.41,109.49,6013.0,104.696,104.7055,104.5622,104.6386,6013.0
2023-08-03 12:05:00,109.52,109.64,109.49,109.54,6626.0,104.6673,104.782,104.6386,104.6864,6626.0
2023-08-03 12:10:00,109.59,109.83,109.55,109.81,6611.0,104.7342,104.9636,104.696,104.9445,6611.0
2023-08-03 12:15:00,109.81,109.96,109.79,109.83,10356.0,104.9445,105.0878,104.9253,104.9636,10356.0
2023-08-03 12:20:00,109.83,109.97,109.82,109.83,8768.0,104.9636,105.0974,104.954,104.9636,8768.0
2023-08-03 12:25:00,109.8,109.81,109.36,109.49,12941.0,104.9349,104.9445,104.5144,104.6386,12941.0
2023-08-03 12:30:00,109.57,109.96,109.57,109.9,5644.0,104.7151,105.0878,104.7151,105.0305,5644.0
2023-08-03 12:35:00,109.96,110.01,109.82,109.97,6918.0,105.0878,105.1356,104.954,105.0974,6918.0
2023-08-03 12:40:00,109.97,110.24,109.96,110.16,6136.0,105.0974,105.3554,105.0878,105.279,6136.0
2023-08-03 12:45:00,110.15,110.67,110.06,110.6,60929.0,105.2694,105.7664,105.1834,105.6995,60929.0
2023-08-03 12:50:00,110.63,110.66,110.46,110.5,7891.0,105.7281,105.7568,105.5657,105.6039,7891.0
2023-08-03 12:55:00,110.55,110.77,110.39,110.66,12005.0,105.6517,105.8619,105.4988,105.7568,12005.0
2023-08-03 13:00:00,110.7,110.75,110.56,110.69,8237.0,105.795,105.8428,105.6612,105.7855,8237.0
2023-08-03 13:05:00,110.59,110.83,110.54,110.83,17070.0,105.6899,105.9193,105.6421,105.9193,17070.0
2023-08-03 13:10:00,110.82,111.13,110.82,111.09,15922.0,105.9097,106.206,105.9097,106.1677,15922.0
2023-08-03 13:15:00,111.1,111.43,111.09,111.43,19594.0,106.1773,106.4927,106.1677,106.4927,19594.0
2023-08-03 13:20:00,111.43,111.69,111.42,111.53,27266.0,106.4927,106.7412,106.4831,106.5882,27266.0
2023-08-03 13:25:00,111.49,111.61,111.11,111.12,19491.0,106.55,106.6647,106.1869,106.1964,19491.0
2023-08-03 13:30:00,111.14,111.14,110.8,110.87,9294.0,106.2155,106.2155,105.8906,105.9575,9294.0
2023-08-03 13:35:00,110.86,110.87,110.78,110.81,6528.0,105.9479,105.9575,105.8715,105.9002,6528.0
2023-08-03 13:40:00,110.81,110.84,110.69,110.81,9444.0,105.9002,105.9288,105.7855,105.9002,9444.0
2023-08-03 13:45:00,110.81,111.27,110.81,111.23,9660.0,105.9002,106.3398,105.9002,106.3015,9660.0
2023-08-03 13:50:00,111.28,111.33,111.03,111.33,50295.0,106.3493,106.3971,106.1104,106.3971,50295.0
2023-08-03 13:55:00,111.28,111.28,110.99,111.28,7439.0,106.3493,106.3493,106.0722,106.3493,7439.0
2023-08-03 14:00:00,111.31,111.52,111.24,111.36,9008.0,106.378,106.5787,106.3111,106.4258,9008.0
2023-08-03 14:05:00,111.35,111.55,111.3,111.55,11846.0,106.4162,106.6074,106.3684,106.6074,11846.0
2023-08-03 14:10:00,111.55,111.66,111.53,111.59,11690.0,106.6074,106.7125,106.5882,106.6456,11690.0
2023-08-03 14:15:00,111.55,111.58,111.45,111.5,10875.0,106.6074,106.636,106.5118,106.5596,10875.0
2023-08-03 14:20:00,111.52,111.64,111.35,111.45,12561.0,106.5787,106.6934,106.4162,106.5118,12561.0
2023-08-03 14:25:00,111.48,111.71,111.47,111.61,11899.0,106.5405,106.7603,106.5309,106.6647,11899.0
2023-08-03 14:30:00,111.57,111.77,111.54,111.77,21228.0,106.6265,106.8176,106.5978,106.8176,21228.0
2023-08-03 14:35:00,111.77,111.77,111.16,111.34,14697.0,106.8176,106.8176,106.2346,106.4067,14697.0
2023-08-03 14:40:00,111.37,111.5,111.34,111.4,11616.0,106.4353,106.5596,106.4067,106.464,11616.0
2023-08-03 14:45:00,111.39,111.5,111.2,111.5,13147.0,106.4545,106.5596,106.2729,106.5596,13147.0
2023-08-03 14:50:00,111.53,111.7,111.44,111.62,15668.0,106.5882,106.7507,106.5022,106.6743,15668.0
2023-08-03 14:55:00,111.65,111.83,111.62,111.82,23031.0,106.7029,106.875,106.6743,106.8654,23031.0
2023-08-03 15:00:00,111.78,111.8,111.5,111.58,11762.0,106.8272,106.8463,106.5596,106.636,11762.0
2023-08-03 15:05:00,111.59,111.59,111.49,111.55,5303.0,106.6456,106.6456,106.55,106.6074,5303.0
2023-08-03 15:10:00,111.57,111.63,111.47,111.56,13954.0,106.6265,106.6838,106.5309,106.6169,13954.0
2023-08-03 15:15:00,111.57,111.77,111.57,111.72,13630.0,106.6265,106.8176,106.6265,106.7698,13630.0
2023-08-03 15:20:00,111.69,111.84,111.66,111.84,13461.0,106.7412,106.8845,106.7125,106.8845,13461.0
2023-08-03 15:25:00,111.81,111.92,111.78,111.86,17688.0,106.8558,106.961,106.8272,106.9036,17688.0
2023-08-03 15:30:00,111.83,111.9,111.61,111.77,23710.0,106.875,106.9419,106.6647,106.8176,23710.0
2023-08-03 15:35:00,111.73,111.73,111.54,111.55,14767.0,106.7794,106.7794,106.5978,106.6074,14767.0
2023-08-03 15:40:00,111.56,111.63,111.44,111.48,22376.0,106.6169,106.6838,106.5022,106.5405,22376.0
2023-08-03 15:45:00,111.48,111.51,111.31,111.47,30200.0,106.5405,106.5691,106.378,106.5309,30200.0
2023-08-03 15:50:00,111.46,111.51,111.22,111.45,60648.0,106.5214,106.5691,106.292,106.5118,60648.0
2023-08-03 15:55:00,111.46,111.62,111.29,111.31,169725.0,106.5214,106.6743,106.3589,106.378,169725.0
2023-08-04 09:30:00,111.32,111.37,110.27,110.27,17196.0,106.3876,106.4353,105.3841,105.3841,17196.0
2023-08-04 09:35:00,110.51,110.63,109.93,110.17,17011.0,105.6134,105.7281,105.0591,105.2885,17011.0
2023-08-04 09:40:00,110.26,110.97,110.19,110.77,6287.0,105.3745,106.0531,105.3076,105.8619,6287.0
2023-08-04 09:45:00,110.82,111.11,110.64,110.65,7432.0,105.9097,106.1869,105.7377,105.7472,7432.0
2023-08-04 09:50:00,110.64,110.67,110.45,110.5,9413.0,105.7377,105.7664,105.5561,105.6039,9413.0
2023-08-04 09:55:00,110.43,110.69,110.42,110.68,10271.0,105.537,105.7855,105.5274,105.7759,10271.0
2023-08-04 10:00:00,110.7,110.7,110.25,110.43,15297.0,105.795,105.795,105.365,105.537,15297.0
2023-08-04 10:05:00,110.42,110.54,110.29,110.3,7459.0,105.5274,105.6421,105.4032,105.4127,7459.0
2023-08-04 10:10:00,110.25,110.28,109.93,110.28,8601.0,105.365,105.3936,105.0591,105.3936,8601.0
2023-08-04 10:15:00,110.21,110.42,109.97,110.42,11683.0,105.3267,105.5274,105.0974,105.5274,11683.0
2023-08-04 10:20:00,110.34,110.66,110.33,110.53,5590.0,105.451,105.7568,105.4414,105.6326,5590.0
2023-08-04 10:25:00,110.62,111.15,110.62,111.07,9672.0,105.7186,106.2251,105.7186,106.1486,9672.0
2023-08-04 10:30:00,111.07,111.15,110.7,110.7,6011.0,106.1486,106.2251,105.795,105.795,6011.0
2023-08-04 10:35:00,110.76,110.94,110.6,110.89,5668.0,105.8524,106.0244,105.6995,105.9766,5668.0
2023-08-04 10:40:00,110.97,111.25,110.95,111.25,8802.0,106.0531,106.3207,106.0339,106.3207,8802.0
2023-08-04 10:45:00,111.27,111.33,111.1,111.12,11792.0,106.3398,106.3971,106.1773,106.1964,11792.0
2023-08-04 10:50:00,111.14,111.18,110.9,110.96,8813.0,106.2155,106.2538,105.9862,106.0435,8813.0
2023-08-04 10:55:00,110.92,111.1,110.89,111.07,9869.0,106.0053,106.1773,105.9766,106.1486,9869.0
2023-08-04 11:00:00,111.07,111.07,110.56,110.56,14139.0,106.1486,106.1486,105.6612,105.6612,14139.0
2023-08-04 11:05:00,110.63,110.71,110.56,110.65,7534.0,105.7281,105.8046,105.6612,105.7472,7534.0
2023-08-04 11:10:00,110.68,110.84,110.62,110.83,14444.0,105.7759,105.9288,105.7186,105.9193,14444.0
2023-08-04 11:15:00,110.83,110.86,110.63,110.75,9911.0,105.9193,105.9479,105.7281,105.8428,9911.0
2023-08-04 11:20:00,110.82,110.96,110.76,110.8,11105.0,105.9097,106.0435,105.8524,105.8906,11105.0
2023-08-04 11:25:00,110.83,110.88,110.76,110.86,8283.0,105.9193,105.967,105.8524,105.9479,8283.0
2023-08-04 11:30:00,110.96,111.05,110.95,111.05,5673.0,106.0435,106.1295,106.0339,106.1295,5673.0
2023-08-04 11:35:00,111.02,111.17,110.99,111.02,15531.0,106.1008,106.2442,106.0722,106.1008,15531.0
2023-08-04 11:40:00,110.98,111.03,110.87,110.98,8413.0,106.0626,106.1104,105.9575,106.0626,8413.0
2023-08-04 11:45:00,110.95,111.02,110.82,110.9,6854.0,106.0339,106.1008,105.9097,105.9862,6854.0
2023-08-04 11:50:00,110.93,110.93,110.56,110.67,8352.0,106.0148,106.0148,105.6612,105.7664,8352.0
2023-08-04 11:55:00,110.7,110.88,110.68,110.88,7337.0,105.795,105.967,105.7759,105.967,7337.0
2023-08-04 12:00:00,110.95,111.03,110.82,111.0,11685.0,106.0339,106.1104,105.9097,106.0817,11685.0
2023-08-04 12:05:00,111.0,111.09,110.99,111.06,13445.0,106.0817,106.1677,106.0722,106.1391,13445.0
2023-08-04 12:10:00,111.09,111.3,110.96,110.98,8944.0,106.1677,106.3684,106.0435,106.0626,8944.0
2023-08-04 12:15:00,111.02,111.23,111.02,111.19,6956.0,106.1008,106.3015,106.1008,106.2633,6956.0
2023-08-04 12:20:00,111.17,111.19,110.76,110.88,5907.0,106.2442,106.2633,105.8524,105.967,5907.0
2023-08-04 12:25:00,110.83,110.83,110.68,110.79,5612.0,105.9193,105.9193,105.7759,105.881,5612.0
2023-08-04 12:30:00,110.73,110.81,110.62,110.62,5774.0,105.8237,105.9002,105.7186,105.7186,5774.0
2023-08-04 12:35:00,110.62,110.66,110.54,110.65,7625.0,105.7186,105.7568,105.6421,105.7472,7625.0
2023-08-04 12:40:00,110.66,110.8,110.65,110.79,5522.0,105.7568,105.8906,105.7472,105.881,5522.0
2023-08-04 12:45:00,110.78,110.99,110.74,110.89,8358.0,105.8715,106.0722,105.8333,105.9766,8358.0
2023-08-04 12:50:00,110.87,111.02,110.87,110.97,5203.0,105.9575,106.1008,105.9575,106.0531,5203.0
2023-08-04 12:55:00,111.01,111.24,111.01,111.21,4767.0,106.0913,106.3111,106.0913,106.2824,4767.0
2023-08-04 13:00:00,111.22,111.25,111.03,111.12,10195.0,106.292,106.3207,106.1104,106.1964,10195.0
2023-08-04 13:05:00,111.09,111.12,111.03,111.03,7114.0,106.1677,106.1964,106.1104,106.1104,7114.0
2023-08-04 13:10:00,111.06,111.14,111.0,111.07,6661.0,106.1391,106.2155,106.0817,106.1486,6661.0
2023-08-04 13:15:00,111.07,111.1,110.9,110.96,7728.0,106.1486,106.1773,105.9862,106.0435,7728.0
2023-08-04 13:20:00,110.97,110.98,110.88,110.94,11898.0,106.0531,106.0626,105.967,106.0244,11898.0
2023-08-04 13:25:00,110.95,110.95,110.7,110.81,10233.0,106.0339,106.0339,105.795,105.9002,10233.0
2023-08-04 13:30:00,110.79,110.98,110.79,110.89,7877.0,105.881,106.0626,105.881,105.9766,7877.0
2023-08-04 13:35:00,110.83,110.86,110.72,110.75,5662.0,105.9193,105.9479,105.8141,105.8428,5662.0
2023-08-04 13:40:00,110.8,110.82,110.71,110.82,3712.0,105.8906,105.9097,105.8046,105.9097,3712.0
2023-08-04 13:45:00,110.88,110.89,110.79,110.8,2784.0,105.967,105.9766,105.881,105.8906,2784.0
2023-08-04 13:50:00,110.79,110.84,110.73,110.8,6100.0,105.881,105.9288,105.8237,105.8906,6100.0
2023-08-04 13:55:00,110.78,110.93,110.73,110.76,7104.0,105.8715,106.0148,105.8237,105.8524,7104.0
2023-08-04 14:00:00,110.66,110.68,110.31,110.31,4553.0,105.7568,105.7759,105.4223,105.4223,4553.0
2023-08-04 14:05:00,110.23,110.36,110.11,110.12,5198.0,105.3459,105.4701,105.2312,105.2407,5198.0
2023-08-04 14:10:00,110.18,110.27,110.14,110.19,5080.0,105.2981,105.3841,105.2598,105.3076,5080.0
2023-08-04 14:15:00,110.18,110.19,109.77,109.86,12860.0,105.2981,105.3076,104.9062,104.9922,12860.0
2023-08-04 14:20:00,109.84,110.04,109.83,109.98,20751.0,104.9731,105.1643,104.9636,105.1069,20751.0
2023-08-04 14:25:00,109.98,110.08,109.93,110.01,20733.0,105.1069,105.2025,105.0591,105.1356,20733.0
2023-08-04 14:30:00,110.0,110.13,109.97,109.98,11615.0,105.126,105.2503,105.0974,105.1069,11615.0
2023-08-04 14:35:00,110.03,110.06,109.97,110.04,7737.0,105.1547,105.1834,105.0974,105.1643,7737.0
2023-08-04 14:40:00,110.07,110.15,110.0,110.08,5667.0,105.1929,105.2694,105.126,105.2025,5667.0
2023-08-04 14:45:00,110.03,110.14,109.97,109.97,3338.0,105.1547,105.2598,105.0974,105.0974,3338.0
2023-08-04 14:50:00,110.01,110.09,109.97,110.0,9713.0,105.1356,105.2121,105.0974,105.126,9713.0
2023-08-04 14:55:00,110.0,110.09,109.91,110.0,22271.0,105.126,105.2121,105.04,105.126,22271.0
2023-08-04 15:00:00,110.0,110.11,109.9,109.9,19449.0,105.126,105.2312,105.0305,105.0305,19449.0
2023-08-04 15:05:00,109.88,109.9,109.5,109.62,16900.0,105.0114,105.0305,104.6482,104.7629,16900.0
2023-08-04 15:10:00,109.6,109.81,109.58,109.77,12687.0,104.7438,104.9445,104.7247,104.9062,12687.0
2023-08-04 15:15:00,109.75,109.75,109.63,109.7,7627.0,104.8871,104.8871,104.7724,104.8393,7627.0
2023-08-04 15:20:00,109.67,109.77,109.57,109.67,9638.0,104.8107,104.9062,104.7151,104.8107,9638.0
2023-08-04 15:25:00,109.71,109.84,109.57,109.84,28365.0,104.8489,104.9731,104.7151,104.9731,28365.0
2023-08-04 15:30:00,109.84,109.91,109.76,109.81,19663.0,104.9731,105.04,104.8967,104.9445,19663.0
2023-08-04 15:35:00,109.81,109.81,109.61,109.66,23147.0,104.9445,104.9445,104.7533,104.8011,23147.0
2023-08-04 15:40:00,109.66,109.81,109.55,109.6,22493.0,104.8011,104.9445,104.696,104.7438,22493.0
2023-08-04 15:45:00,109.56,109.79,109.51,109.77,24832.0,104.7055,104.9253,104.6578,104.9062,24832.0
2023-08-04 15:50:00,109.73,109.92,109.72,109.82,30190.0,104.868,105.0496,104.8584,104.954,30190.0
2023-08-04 15:55:00,109.77,109.89,109.67,109.87,86292.0,104.9062,105.0209,104.8107,105.0018,86292.0
2023-08-07 09:30:00,110.47,110.52,110.0,110.52,11208.0,105.5752,105.623,105.126,105.623,11208.0
2023-08-07 09:35:00,110.63,110.73,110.35,110.53,6897.0,105.7281,105.8237,105.4605,105.6326,6897.0
2023-08-07 09:40:00,110.55,110.56,110.2,110.35,2938.0,105.6517,105.6612,105.3172,105.4605,2938.0
2023-08-07 09:45:00,110.42,110.68,110.42,110.68,1603.0,105.5274,105.7759,105.5274,105.7759,1603.0
2023-08-07 09:50:00,110.5,110.5,110.35,110.42,1337.0,105.6039,105.6039,105.4605,105.5274,1337.0
2023-08-07 09:55:00,110.32,110.59,110.32,110.44,2981.0,105.4319,105.6899,105.4319,105.5465,2981.0
2023-08-07 10:00:00,110.43,110.52,110.07,110.07,3233.0,105.537,105.623,105.1929,105.1929,3233.0
2023-08-07 10:05:00,110.04,110.52,110.03,110.47,6777.0,105.1643,105.623,105.1547,105.5752,6777.0
2023-08-07 10:10:00,110.59,110.78,110.5,110.76,3943.0,105.6899,105.8715,105.6039,105.8524,3943.0
2023-08-07 10:15:00,110.82,111.09,110.82,110.98,1838.0,105.9097,106.1677,105.9097,106.0626,1838.0
2023-08-07 10:20:00,110.95,111.12,110.86,111.02,2280.0,106.0339,106.1964,105.9479,106.1008,2280.0
2023-08-07 10:25:00,111.06,111.06,110.95,111.05,740.0,106.1391,106.1391,106.0339,106.1295,740.0
2023-08-07 10:30:00,111.01,111.06,110.87,110.97,3189.0,106.0913,106.1391,105.9575,106.0531,3189.0
2023-08-07 10:35:00,110.92,111.11,110.92,111.08,2680.0,106.0053,106.1869,106.0053,106.1582,2680.0
2023-08-07 10:40:00,111.09,111.09,110.86,111.06,2268.0,106.1677,106.1677,105.9479,106.1391,2268.0
2023-08-07 10:45:00,111.1,111.17,111.03,111.07,2267.0,106.1773,106.2442,106.1104,106.1486,2267.0
2023-08-07 10:50:00,111.07,111.32,110.99,111.22,7987.0,106.1486,106.3876,106.0722,106.292,7987.0
2023-08-07 10:55:00,111.23,111.52,111.23,111.49,6707.0,106.3015,106.5787,106.3015,106.55,6707.0
2023-08-07 11:00:00,111.54,111.65,111.51,111.51,2120.0,106.5978,106.7029,106.5691,106.5691,2120.0
2023-08-07 11:05:00,111.61,111.89,111.51,111.77,5028.0,106.6647,106.9323,106.5691,106.8176,5028.0
2023-08-07 11:10:00,111.76,111.98,111.75,111.98,4468.0,106.8081,107.0183,106.7985,107.0183,4468.0
2023-08-07 11:15:00,111.92,111.97,111.67,111.74,4230.0,106.961,107.0088,106.722,106.7889,4230.0
2023-08-07 11:20:00,111.84,111.84,111.47,111.57,3744.0,106.8845,106.8845,106.5309,106.6265,3744.0
2023-08-07 11:25:00,111.52,111.59,111.44,111.45,2674.0,106.5787,106.6456,106.5022,106.5118,2674.0
2023-08-07 11:30:00,111.47,111.54,111.26,111.29,3525.0,106.5309,106.5978,106.3302,106.3589,3525.0
2023-08-07 11:35:00,111.3,111.49,111.25,111.49,2599.0,106.3684,106.55,106.3207,106.55,2599.0
2023-08-07 11:40:00,111.5,111.59,111.45,111.59,2744.0,106.5596,106.6456,106.5118,106.6456,2744.0
2023-08-07 11:45:00,111.59,111.64,111.54,111.61,13372.0,106.6456,106.6934,106.5978,106.6647,13372.0
2023-08-07 11:50:00,111.61,111.76,111.58,111.66,7358.0,106.6647,106.8081,106.636,106.7125,7358.0
2023-08-07 11:55:00,111.59,111.67,111.4,111.4,2345.0,106.6456,106.722,106.464,106.464,2345.0
2023-08-07 12:00:00,111.42,111.46,111.24,111.24,1719.0,106.4831,106.5214,106.3111,106.3111,1719.0
2023-08-07 12:05:00,111.29,111.29,111.16,111.16,1941.0,106.3589,106.3589,106.2346,106.2346,1941.0
2023-08-07 12:10:00,111.2,111.24,111.12,111.16,3752.0,106.2729,106.3111,106.1964,106.2346,3752.0
2023-08-07 12:15:00,111.12,111.12,111.02,111.06,2795.0,106.1964,106.1964,106.1008,106.1391,2795.0
2023-08-07 12:20:00,111.09,111.17,111.06,111.11,6722.0,106.1677,106.2442,106.1391,106.1869,6722.0
2023-08-07 12:25:00,111.1,111.13,111.04,111.13,3903.0,106.1773,106.206,106.12,106.206,3903.0
2023-08-07 12:30:00,111.15,111.23,111.15,111.23,2383.0,106.2251,106.3015,106.2251,106.3015,2383.0
2023-08-07 12:35:00,111.18,111.19,111.02,111.06,3609.0,106.2538,106.2633,106.1008,106.1391,3609.0
2023-08-07 12:40:00,111.09,111.1,110.99,111.0,1947.0,106.1677,106.1773,106.0722,106.0817,1947.0
2023-08-07 12:45:00,111.03,111.07,110.91,110.94,3079.0,106.1104,106.1486,105.9957,106.0244,3079.0
2023-08-07 12:50:00,110.96,111.14,110.96,111.09,3631.0,106.0435,106.2155,106.0435,106.1677,3631.0
2023-08-07 12:55:00,111.14,111.16,110.95,110.97,3140.0,106.2155,106.2346,106.0339,106.0531,3140.0
2023-08-07 13:00:00,111.0,111.0,110.92,110.93,2928.0,106.0817,106.0817,106.0053,106.0148,2928.0
2023-08-07 13:05:00,110.96,111.03,110.86,110.95,3141.0,106.0435,106.1104,105.9479,106.0339,3141.0
2023-08-07 13:10:00,110.98,110.98,110.88,110.88,1712.0,106.0626,106.0626,105.967,105.967,1712.0
2023-08-07 13:15:00,110.9,110.92,110.81,110.84,3836.0,105.9862,106.0053,105.9002,105.9288,3836.0
2023-08-07 13:20:00,110.85,110.94,110.82,110.93,3476.0,105.9384,106.0244,105.9097,106.0148,3476.0
2023-08-07 13:25:00,110.96,110.96,110.8,110.87,1927.0,106.0435,106.0435,105.8906,105.9575,1927.0
2023-08-07 13:30:00,110.82,110.83,110.66,110.67,3185.0,105.9097,105.9193,105.7568,105.7664,3185.0
2023-08-07 13:35:00,110.62,110.69,110.59,110.69,2195.0,105.7186,105.7855,105.6899,105.7855,2195.0
2023-08-07 13:40:00,110.72,110.76,110.63,110.68,3028.0,105.8141,105.8524,105.7281,105.7759,3028.0
2023-08-07 13:45:00,110.66,110.66,110.52,110.54,3376.0,105.7568,105.7568,105.623,105.6421,3376.0
2023-08-07 13:50:00,110.51,110.74,110.51,110.74,2486.0,105.6134,105.8333,105.6134,105.8333,2486.0
2023-08-07 13:55:00,110.76,110.84,110.72,110.8,3323.0,105.8524,105.9288,105.8141,105.8906,3323.0
2023-08-07 14:00:00,110.84,111.03,110.84,110.99,2966.0,105.9288,106.1104,105.9288,106.0722,2966.0
2023-08-07 14:05:00,110.99,111.02,110.96,110.96,2418.0,106.0722,106.1008,106.0435,106.0435,2418.0
2023-08-07 14:10:00,110.96,111.01,110.9,110.96,3700.0,106.0435,106.0913,105.9862,106.0435,3700.0
2023-08-07 14:15:00,111.0,111.0,110.81,110.81,3728.0,106.0817,106.0817,105.9002,105.9002,3728.0
2023-08-07 14:20:00,110.8,110.83,110.7,110.74,5207.0,105.8906,105.9193,105.795,105.8333,5207.0
2023-08-07 14:25:00,110.77,110.78,110.65,110.65,3662.0,105.8619,105.8715,105.7472,105.7472,3662.0
2023-08-07 14:30:00,110.65,110.95,110.65,110.92,5844.0,105.7472,106.0339,105.7472,106.0053,5844.0
2023-08-07 14:35:00,110.91,110.93,110.78,110.86,4219.0,105.9957,106.0148,105.8715,105.9479,4219.0
2023-08-07 14:40:00,110.82,110.86,110.76,110.84,1253.0,105.9097,105.9479,105.8524,105.9288,1253.0
2023-08-07 14:45:00,110.8,110.83,110.76,110.83,2745.0,105.8906,105.9193,105.8524,105.9193,2745.0
2023-08-07 14:50:00,110.8,110.85,110.78,110.83,4878.0,105.8906,105.9384,105.8715,105.9193,4878.0
2023-08-07 14:55:00,110.83,110.85,110.81,110.83,2541.0,105.9193,105.9384,105.9002,105.9193,2541.0
2023-08-07 15:00:00,110.85,110.92,110.85,110.89,4848.0,105.9384,106.0053,105.9384,105.9766,4848.0
2023-08-07 15:05:00,110.89,110.89,110.66,110.67,5029.0,105.9766,105.9766,105.7568,105.7664,5029.0
2023-08-07 15:10:00,110.65,110.65,110.52,110.53,4780.0,105.7472,105.7472,105.623,105.6326,4780.0
2023-08-07 15:15:00,110.53,110.57,110.48,110.54,5872.0,105.6326,105.6708,105.5848,105.6421,5872.0
2023-08-07 15:20:00,110.51,110.53,110.41,110.48,10224.0,105.6134,105.6326,105.5179,105.5848,10224.0
2023-08-07 15:25:00,110.49,110.49,110.43,110.44,5087.0,105.5943,105.5943,105.537,105.5465,5087.0
2023-08-07 15:30:00,110.46,110.66,110.46,110.56,12300.0,105.5657,105.7568,105.5657,105.6612,12300.0
2023-08-07 15:35:00,110.57,110.66,110.51,110.51,9800.0,105.6708,105.7568,105.6134,105.6134,9800.0
2023-08-07 15:40:00,110.53,110.61,110.51,110.57,5983.0,105.6326,105.709,105.6134,105.6708,5983.0
2023-08-07 15:45:00,110.53,110.65,110.47,110.47,20452.0,105.6326,105.7472,105.5752,105.5752,20452.0
2023-08-07 15:50:00,110.4,110.53,110.29,110.44,30050.0,105.5083,105.6326,105.4032,105.5465,30050.0
2023-08-07 15:55:00,110.46,110.76,110.44,110.76,77825.0,105.5657,105.8524,105.5465,105.8524,77825.0
2023-08-08 09:30:00,109.44,109.48,108.53,109.48,13791.0,104.5909,104.6291,103.7212,104.6291,13791.0
2023-08-08 09:35:00,109.29,109.38,108.83,109.09,7018.0,104.4475,104.5335,104.0079,104.2564,7018.0
2023-08-08 09:40:00,109.04,109.35,109.04,109.25,3819.0,104.2086,104.5048,104.2086,104.4093,3819.0
2023-08-08 09:45:00,109.26,109.44,109.18,109.39,6322.0,104.4188,104.5909,104.3424,104.5431,6322.0
2023-08-08 09:50:00,109.35,109.49,109.06,109.39,7034.0,104.5048,104.6386,104.2277,104.5431,7034.0
2023-08-08 09:55:00,109.44,109.46,109.2,109.36,4741.0,104.5909,104.61,104.3615,104.5144,4741.0
2023-08-08 10:00:00,109.39,109.4,109.15,109.16,1700.0,104.5431,104.5526,104.3137,104.3233,1700.0
2023-08-08 10:05:00,109.24,109.44,109.02,109.4,4234.0,104.3997,104.5909,104.1895,104.5526,4234.0
2023-08-08 10:10:00,109.38,109.44,109.1,109.18,3504.0,104.5335,104.5909,104.2659,104.3424,3504.0
2023-08-08 10:15:00,109.15,109.64,109.15,109.57,3639.0,104.3137,104.782,104.3137,104.7151,3639.0
2023-08-08 10:20:00,109.55,109.61,109.3,109.42,8723.0,104.696,104.7533,104.4571,104.5717,8723.0
2023-08-08 10:25:00,109.43,109.46,109.22,109.31,4942.0,104.5813,104.61,104.3806,104.4666,4942.0
2023-08-08 10:30:00,109.3,109.35,109.09,109.28,5722.0,104.4571,104.5048,104.2564,104.4379,5722.0
2023-08-08 10:35:00,109.25,109.37,109.08,109.16,11627.0,104.4093,104.524,104.2468,104.3233,11627.0
2023-08-08 10:40:00,109.17,109.52,109.07,109.48,17013.0,104.3328,104.6673,104.2372,104.6291,17013.0
2023-08-08 10:45:00,109.51,109.53,109.32,109.53,2600.0,104.6578,104.6769,104.4762,104.6769,2600.0
2023-08-08 10:50:00,109.46,109.53,109.27,109.36,5339.0,104.61,104.6769,104.4284,104.5144,5339.0
2023-08-08 10:55:00,109.31,109.8,109.3,109.8,5929.0,104.4666,104.9349,104.4571,104.9349,5929.0
2023-08-08 11:00:00,109.84,109.97,109.72,109.85,4510.0,104.9731,105.0974,104.8584,104.9827,4510.0
2023-08-08 11:05:00,109.86,110.0,109.8,109.89,4052.0,104.9922,105.126,104.9349,105.0209,4052.0
2023-08-08 11:10:00,109.92,110.02,109.87,109.94,2082.0,105.0496,105.1452,105.0018,105.0687,2082.0
2023-08-08 11:15:00,109.92,109.99,109.74,109.81,16679.0,105.0496,105.1165,104.8776,104.9445,16679.0
2023-08-08 11:20:00,109.91,109.95,109.61,109.61,3101.0,105.04,105.0783,104.7533,104.7533,3101.0
2023-08-08 11:25:00,109.57,109.72,109.54,109.54,4999.0,104.7151,104.8584,104.6864,104.6864,4999.0
2023-08-08 11:30:00,109.51,109.61,109.44,109.45,4079.0,104.6578,104.7533,104.5909,104.6004,4079.0
2023-08-08 11:35:00,109.46,109.59,109.42,109.59,2174.0,104.61,104.7342,104.5717,104.7342,2174.0
2023-08-08 11:40:00,109.58,109.74,109.58,109.66,4308.0,104.7247,104.8776,104.7247,104.8011,4308.0
2023-08-08 11:45:00,109.78,109.89,109.7,109.89,2282.0,104.9158,105.0209,104.8393,105.0209,2282.0
2023-08-08 11:50:00,109.89,109.89,109.64,109.66,3993.0,105.0209,105.0209,104.782,104.8011,3993.0
2023-08-08 11:55:00,109.61,109.74,109.6,109.74,1700.0,104.7533,104.8776,104.7438,104.8776,1700.0
2023-08-08 12:00:00,109.68,109.68,109.52,109.54,7015.0,104.8202,104.8202,104.6673,104.6864,7015.0
2023-08-08 12:05:00,109.54,109.63,109.53,109.58,5224.0,104.6864,104.7724,104.6769,104.7247,5224.0
2023-08-08 12:10:00,109.55,109.66,109.52,109.54,6312.0,104.696,104.8011,104.6673,104.6864,6312.0
2023-08-08 12:15:00,109.56,109.64,109.53,109.64,5028.0,104.7055,104.782,104.6769,104.782,5028.0
2023-08-08 12:20:00,109.7,109.71,109.51,109.55,8316.0,104.8393,104.8489,104.6578,104.696,8316.0
2023-08-08 12:25:00,109.58,109.66,109.54,109.54,7161.0,104.7247,104.8011,104.6864,104.6864,7161.0
2023-08-08 12:30:00,109.54,109.62,109.53,109.56,8198.0,104.6864,104.7629,104.6769,104.7055,8198.0
2023-08-08 12:35:00,109.56,109.7,109.53,109.65,4894.0,104.7055,104.8393,104.6769,104.7915,4894.0
2023-08-08 12:40:00,109.68,109.71,109.62,109.65,3206.0,104.8202,104.8489,104.7629,104.7915,3206.0
2023-08-08 12:45:00,109.65,109.72,109.54,109.72,4439.0,104.7915,104.8584,104.6864,104.8584,4439.0
2023-08-08 12:50:00,109.71,109.72,109.52,109.65,4836.0,104.8489,104.8584,104.6673,104.7915,4836.0
2023-08-08 12:55:00,109.64,109.69,109.6,109.69,2536.0,104.782,104.8298,104.7438,104.8298,2536.0
2023-08-08 13:00:00,109.75,109.86,109.7,109.77,4909.0,104.8871,104.9922,104.8393,104.9062,4909.0
2023-08-08 13:05:00,109.78,109.9,109.75,109.86,10010.0,104.9158,105.0305,104.8871,104.9922,10010.0
2023-08-08 13:10:00,109.87,109.87,109.78,109.81,2613.0,105.0018,105.0018,104.9158,104.9445,2613.0
2023-08-08 13:15:00,109.86,109.91,109.76,109.84,7489.0,104.9922,105.04,104.8967,104.9731,7489.0
2023-08-08 13:20:00,109.8,109.82,109.73,109.75,16092.0,104.9349,104.954,104.868,104.8871,16092.0
2023-08-08 13:25:00,109.79,109.83,109.76,109.8,4413.0,104.9253,104.9636,104.8967,104.9349,4413.0
2023-08-08 13:30:00,109.82,109.9,109.8,109.82,3998.0,104.954,105.0305,104.9349,104.954,3998.0
2023-08-08 13:35:00,109.82,110.59,109.8,110.57,40712.0,104.954,105.6899,104.9349,105.6708,40712.0
2023-08-08 13:40:00,110.58,110.71,110.48,110.57,39219.0,105.6803,105.8046,105.5848,105.6708,39219.0
2023-08-08 13:45:00,110.58,110.58,110.31,110.32,6436.0,105.6803,105.6803,105.4223,105.4319,6436.0
2023-08-08 13:50:00,110.38,110.38,110.01,110.01,4506.0,105.4892,105.4892,105.1356,105.1356,4506.0
2023-08-08 13:55:00,109.98,110.21,109.98,110.21,7076.0,105.1069,105.3267,105.1069,105.3267,7076.0
2023-08-08 14:00:00,110.11,110.2,110.03,110.15,4974.0,105.2312,105.3172,105.1547,105.2694,4974.0
2023-08-08 14:05:00,110.17,110.29,110.11,110.27,3681.0,105.2885,105.4032,105.2312,105.3841,3681.0
2023-08-08 14:10:00,110.28,110.31,110.14,110.29,7242.0,105.3936,105.4223,105.2598,105.4032,7242.0
2023-08-08 14:15:00,110.34,110.51,110.34,110.51,2712.0,105.451,105.6134,105.451,105.6134,2712.0
2023-08-08 14:20:00,110.51,110.54,110.41,110.47,3701.0,105.6134,105.6421,105.5179,105.5752,3701.0
2023-08-08 14:25:00,110.5,110.5,110.31,110.37,3140.0,105.6039,105.6039,105.4223,105.4796,3140.0
2023-08-08 14:30:00,110.39,110.46,110.35,110.36,3869.0,105.4988,105.5657,105.4605,105.4701,3869.0
2023-08-08 14:35:00,110.34,110.49,110.27,110.41,5733.0,105.451,105.5943,105.3841,105.5179,5733.0
2023-08-08 14:40:00,110.45,110.49,110.41,110.45,4383.0,105.5561,105.5943,105.5179,105.5561,4383.0
2023-08-08 14:45:00,110.45,110.45,110.27,110.36,46058.0,105.5561,105.5561,105.3841,105.4701,46058.0
2023-08-08 14:50:00,110.36,110.39,110.29,110.35,31396.0,105.4701,105.4988,105.4032,105.4605,31396.0
2023-08-08 14:55:00,110.35,110.45,110.33,110.36,13768.0,105.4605,105.5561,105.4414,105.4701,13768.0
2023-08-08 15:00:00,110.34,110.34,110.18,110.23,4362.0,105.451,105.451,105.2981,105.3459,4362.0
2023-08-08 15:05:00,110.24,110.59,110.24,110.59,9758.0,105.3554,105.6899,105.3554,105.6899,9758.0
2023-08-08 15:10:00,110.55,110.66,110.54,110.64,7565.0,105.6517,105.7568,105.6421,105.7377,7565.0
2023-08-08 15:15:00,110.65,110.9,110.65,110.88,7496.0,105.7472,105.9862,105.7472,105.967,7496.0
2023-08-08 15:20:00,110.9,111.05,110.84,111.05,11082.0,105.9862,106.1295,105.9288,106.1295,11082.0
2023-08-08 15:25:00,111.03,111.09,110.83,110.85,12024.0,106.1104,106.1677,105.9193,105.9384,12024.0
2023-08-08 15:30:00,110.85,110.89,110.66,110.73,17281.0,105.9384,105.9766,105.7568,105.8237,17281.0
2023-08-08 15:35:00,110.73,110.73,110.54,110.59,6152.0,105.8237,105.8237,105.6421,105.6899,6152.0
2023-08-08 15:40:00,110.55,110.69,110.53,110.57,11787.0,105.6517,105.7855,105.6326,105.6708,11787.0
2023-08-08 15:45:00,110.57,110.66,110.45,110.47,12426.0,105.6708,105.7568,105.5561,105.5752,12426.0
2023-08-08 15:50:00,110.42,110.54,110.42,110.44,23666.0,105.5274,105.6421,105.5274,105.5465,23666.0
2023-08-08 15:55:00,110.46,110.61,110.42,110.44,69894.0,105.5657,105.709,105.5274,105.5465,69894.0
2023-08-09 09:30:00,110.27,110.72,110.27,110.47,11723.0,105.3841,105.8141,105.3841,105.5752,11723.0
2023-08-09 09:35:00,110.27,110.27,110.05,110.22,518.0,105.3841,105.3841,105.1738,105.3363,518.0
2023-08-09 09:40:00,110.26,110.79,110.26,110.79,4290.0,105.3745,105.881,105.3745,105.881,4290.0
2023-08-09 09:45:00,110.84,111.12,110.71,111.12,1396.0,105.9288,106.1964,105.8046,106.1964,1396.0
2023-08-09 09:50:00,110.97,111.06,110.78,110.78,2233.0,106.0531,106.1391,105.8715,105.8715,2233.0
2023-08-09 09:55:00,110.83,110.96,110.71,110.95,3414.0,105.9193,106.0435,105.8046,106.0339,3414.0
2023-08-09 10:00:00,110.96,111.1,110.85,110.85,4252.0,106.0435,106.1773,105.9384,105.9384,4252.0
2023-08-09 10:05:00,110.78,110.8,110.59,110.67,1140.0,105.8715,105.8906,105.6899,105.7664,1140.0
2023-08-09 10:10:00,110.64,110.69,110.44,110.68,3323.0,105.7377,105.7855,105.5465,105.7759,3323.0
2023-08-09 10:15:00,110.7,110.8,110.65,110.7,2380.0,105.795,105.8906,105.7472,105.795,2380.0
2023-08-09 10:20:00,110.73,110.99,110.7,110.98,2700.0,105.8237,106.0722,105.795,106.0626,2700.0
2023-08-09 10:25:00,111.06,111.2,110.97,111.11,6665.0,106.1391,106.2729,106.0531,106.1869,6665.0
2023-08-09 10:30:00,111.12,111.16,111.1,111.12,2058.0,106.1964,106.2346,106.1773,106.1964,2058.0
2023-08-09 10:35:00,111.15,111.25,111.0,111.19,5626.0,106.2251,106.3207,106.0817,106.2633,5626.0
2023-08-09 10:40:00,111.23,111.36,111.22,111.31,3965.0,106.3015,106.4258,106.292,106.378,3965.0
2023-08-09 10:45:00,111.32,111.32,111.05,111.12,5268.0,106.3876,106.3876,106.1295,106.1964,5268.0
2023-08-09 10:50:00,111.12,111.41,111.08,111.38,10061.0,106.1964,106.4736,106.1582,106.4449,10061.0
2023-08-09 10:55:00,111.35,111.56,111.29,111.55,8344.0,106.4162,106.6169,106.3589,106.6074,8344.0
2023-08-09 11:00:00,111.59,111.59,111.27,111.31,2564.0,106.6456,106.6456,106.3398,106.378,2564.0
2023-08-09 11:05:00,111.29,111.29,111.04,111.17,3598.0,106.3589,106.3589,106.12,106.2442,3598.0
2023-08-09 11:10:00,111.17,111.17,111.0,111.05,1910.0,106.2442,106.2442,106.0817,106.1295,1910.0
2023-08-09 11:15:00,111.03,111.07,110.61,110.68,1925.0,106.1104,106.1486,105.709,105.7759,1925.0
2023-08-09 11:20:00,110.64,110.8,110.64,110.8,6581.0,105.7377,105.8906,105.7377,105.8906,6581.0
2023-08-09 11:25:00,110.75,110.88,110.65,110.69,6416.0,105.8428,105.967,105.7472,105.7855,6416.0
2023-08-09 11:30:00,110.7,110.72,110.59,110.72,3914.0,105.795,105.8141,105.6899,105.8141,3914.0
2023-08-09 11:35:00,110.73,110.74,110.63,110.66,1826.0,105.8237,105.8333,105.7281,105.7568,1826.0
2023-08-09 11:40:00,110.61,110.67,110.41,110.52,5484.0,105.709,105.7664,105.5179,105.623,5484.0
2023-08-09 11:45:00,110.45,110.51,110.27,110.32,4360.0,105.5561,105.6134,105.3841,105.4319,4360.0
2023-08-09 11:50:00,110.28,110.29,110.09,110.12,4049.0,105.3936,105.4032,105.2121,105.2407,4049.0
2023-08-09 11:55:00,110.11,110.16,109.93,110.16,7404.0,105.2312,105.279,105.0591,105.279,7404.0
2023-08-09 12:00:00,110.18,110.21,110.08,110.08,2109.0,105.2981,105.3267,105.2025,105.2025,2109.0
2023-08-09 12:05:00,110.08,110.29,110.02,110.29,2970.0,105.2025,105.4032,105.1452,105.4032,2970.0
2023-08-09 12:10:00,110.34,110.38,110.1,110.17,2769.0,105.451,105.4892,105.2216,105.2885,2769.0
2023-08-09 12:15:00,110.16,110.16,109.98,109.98,1931.0,105.279,105.279,105.1069,105.1069,1931.0
2023-08-09 12:20:00,109.98,109.98,109.83,109.87,3345.0,105.1069,105.1069,104.9636,105.0018,3345.0
2023-08-09 12:25:00,109.91,109.98,109.85,109.98,2971.0,105.04,105.1069,104.9827,105.1069,2971.0
2023-08-09 12:30:00,109.97,110.05,109.92,110.05,1564.0,105.0974,105.1738,105.0496,105.1738,1564.0
2023-08-09 12:35:00,110.1,110.1,109.86,109.95,5200.0,105.2216,105.2216,104.9922,105.0783,5200.0
2023-08-09 12:40:00,110.03,110.09,109.98,110.04,1360.0,105.1547,105.2121,105.1069,105.1643,1360.0
2023-08-09 12:45:00,110.01,110.09,109.98,110.09,3497.0,105.1356,105.2121,105.1069,105.2121,3497.0
2023-08-09 12:50:00,110.09,110.19,110.07,110.15,2702.0,105.2121,105.3076,105.1929,105.2694,2702.0
2023-08-09 12:55:00,110.15,110.33,110.14,110.19,20025.0,105.2694,105.4414,105.2598,105.3076,20025.0
2023-08-09 13:00:00,110.24,110.28,110.14,110.25,2222.0,105.3554,105.3936,105.2598,105.365,2222.0
2023-08-09 13:05:00,110.27,110.37,110.26,110.33,5902.0,105.3841,105.4796,105.3745,105.4414,5902.0
2023-08-09 13:10:00,110.29,110.36,110.23,110.25,6100.0,105.4032,105.4701,105.3459,105.365,6100.0
2023-08-09 13:15:00,110.26,110.41,110.24,110.28,3584.0,105.3745,105.5179,105.3554,105.3936,3584.0
2023-08-09 13:20:00,110.27,110.33,110.24,110.24,1748.0,105.3841,105.4414,105.3554,105.3554,1748.0
2023-08-09 13:25:00,110.23,110.31,110.16,110.26,8185.0,105.3459,105.4223,105.279,105.3745,8185.0
2023-08-09 13:30:00,110.23,110.39,110.23,110.36,8842.0,105.3459,105.4988,105.3459,105.4701,8842.0
2023-08-09 13:35:00,110.34,110.4,110.29,110.37,1622.0,105.451,105.5083,105.4032,105.4796,1622.0
2023-08-09 13:40:00,110.44,110.49,110.36,110.47,4102.0,105.5465,105.5943,105.4701,105.5752,4102.0
2023-08-09 13:45:00,110.46,110.54,110.45,110.48,4424.0,105.5657,105.6421,105.5561,105.5848,4424.0
2023-08-09 13:50:00,110.54,110.56,110.48,110.53,2400.0,105.6421,105.6612,105.5848,105.6326,2400.0
2023-08-09 13:55:00,110.49,110.56,110.42,110.42,4374.0,105.5943,105.6612,105.5274,105.5274,4374.0
2023-08-09 14:00:00,110.48,110.58,110.46,110.58,4243.0,105.5848,105.6803,105.5657,105.6803,4243.0
2023-08-09 14:05:00,110.58,110.72,110.57,110.65,6006.0,105.6803,105.8141,105.6708,105.7472,6006.0
2023-08-09 14:10:00,110.65,110.66,110.48,110.53,10446.0,105.7472,105.7568,105.5848,105.6326,10446.0
2023-08-09 14:15:00,110.48,110.63,110.47,110.61,8042.0,105.5848,105.7281,105.5752,105.709,8042.0
2023-08-09 14:20:00,110.61,110.74,110.6,110.69,6770.0,105.709,105.8333,105.6995,105.7855,6770.0
2023-08-09 14:25:00,110.69,110.74,110.64,110.68,5833.0,105.7855,105.8333,105.7377,105.7759,5833.0
2023-08-09 14:30:00,110.7,110.86,110.7,110.86,5567.0,105.795,105.9479,105.795,105.9479,5567.0
2023-08-09 14:35:00,110.87,110.89,110.73,110.82,5499.0,105.9575,105.9766,105.8237,105.9097,5499.0
2023-08-09 14:40:00,110.81,110.83,110.68,110.69,6306.0,105.9002,105.9193,105.7759,105.7855,6306.0
2023-08-09 14:45:00,110.66,110.67,110.59,110.61,1973.0,105.7568,105.7664,105.6899,105.709,1973.0
2023-08-09 14:50:00,110.65,110.65,110.6,110.62,2323.0,105.7472,105.7472,105.6995,105.7186,2323.0
2023-08-09 14:55:00,110.61,110.67,110.57,110.61,9392.0,105.709,105.7664,105.6708,105.709,9392.0
2023-08-09 15:00:00,110.61,110.62,110.44,110.48,6609.0,105.709,105.7186,105.5465,105.5848,6609.0
2023-08-09 15:05:00,110.49,110.49,110.32,110.32,6202.0,105.5943,105.5943,105.4319,105.4319,6202.0
2023-08-09 15:10:00,110.33,110.42,110.29,110.36,7978.0,105.4414,105.5274,105.4032,105.4701,7978.0
2023-08-09 15:15:00,110.29,110.37,110.27,110.37,4724.0,105.4032,105.4796,105.3841,105.4796,4724.0
2023-08-09 15:20:00,110.36,110.49,110.33,110.43,12667.0,105.4701,105.5943,105.4414,105.537,12667.0
2023-08-09 15:25:00,110.41,110.41,110.31,110.33,3351.0,105.5179,105.5179,105.4223,105.4414,3351.0
2023-08-09 15:30:00,110.34,110.39,110.31,110.32,6619.0,105.451,105.4988,105.4223,105.4319,6619.0
2023-08-09 15:35:00,110.28,110.29,110.17,110.18,6426.0,105.3936,105.4032,105.2885,105.2981,6426.0
2023-08-09 15:40:00,110.19,110.28,110.18,110.21,6824.0,105.3076,105.3936,105.2981,105.3267,6824.0
2023-08-09 15:45:00,110.16,110.16,109.83,109.85,13615.0,105.279,105.279,104.9636,104.9827,13615.0
2023-08-09 15:50:00,109.85,109.94,109.78,109.82,20343.0,104.9827,105.0687,104.9158,104.954,20343.0
2023-08-09 15:55:00,109.82,109.82,109.51,109.62,83653.0,104.954,104.954,104.6578,104.7629,83653.0
2023-08-10 09:30:00,110.39,112.17,110.39,112.09,26981.0,105.4988,107.1999,105.4988,107.1234,26981.0
2023-08-10 09:35:00,112.1,112.25,111.8,112.12,12157.0,107.133,107.2763,106.8463,107.1521,12157.0
2023-08-10 09:40:00,112.05,112.12,111.91,112.12,1600.0,107.0852,107.1521,106.9514,107.1521,1600.0
2023-08-10 09:45:00,112.0,112.01,111.55,111.55,3174.0,107.0374,107.047,106.6074,106.6074,3174.0
2023-08-10 09:50:00,111.58,111.58,111.42,111.47,2026.0,106.636,106.636,106.4831,106.5309,2026.0
2023-08-10 09:55:00,111.53,112.04,111.48,112.04,6987.0,106.5882,107.0757,106.5405,107.0757,6987.0
2023-08-10 10:00:00,112.07,112.28,112.01,112.01,7008.0,107.1043,107.305,107.047,107.047,7008.0
2023-08-10 10:05:00,112.04,112.31,111.97,112.24,5474.0,107.0757,107.3337,107.0088,107.2668,5474.0
2023-08-10 10:10:00,112.26,112.36,112.2,112.3,3340.0,107.2859,107.3815,107.2286,107.3241,3340.0
2023-08-10 10:15:00,112.27,112.36,112.1,112.3,7141.0,107.2955,107.3815,107.133,107.3241,7141.0
2023-08-10 10:20:00,112.28,112.28,112.16,112.23,2790.0,107.305,107.305,107.1903,107.2572,2790.0
2023-08-10 10:25:00,112.21,112.21,112.1,112.13,3133.0,107.2381,107.2381,107.133,107.1617,3133.0
2023-08-10 10:30:00,112.14,112.17,112.06,112.09,3234.0,107.1712,107.1999,107.0948,107.1234,3234.0
2023-08-10 10:35:00,112.06,112.06,111.79,111.8,4106.0,107.0948,107.0948,106.8367,106.8463,4106.0
2023-08-10 10:40:00,111.79,111.86,111.71,111.72,4452.0,106.8367,106.9036,106.7603,106.7698,4452.0
2023-08-10 10:45:00,111.73,111.73,111.49,111.49,20129.0,106.7794,106.7794,106.55,106.55,20129.0
2023-08-10 10:50:00,111.42,111.64,111.39,111.64,4149.0,106.4831,106.6934,106.4545,106.6934,4149.0
2023-08-10 10:55:00,111.65,111.77,111.62,111.7,2096.0,106.7029,106.8176,106.6743,106.7507,2096.0
2023-08-10 11:00:00,111.67,111.67,111.52,111.59,3398.0,106.722,106.722,106.5787,106.6456,3398.0
2023-08-10 11:05:00,111.57,111.58,111.44,111.51,2806.0,106.6265,106.636,106.5022,106.5691,2806.0
2023-08-10 11:10:00,111.4,111.6,111.4,111.6,1502.0,106.464,106.6551,106.464,106.6551,1502.0
2023-08-10 11:15:00,111.5,111.54,111.42,111.46,2000.0,106.5596,106.5978,106.4831,106.5214,2000.0
2023-08-10 11:20:00,111.39,111.62,111.38,111.62,3220.0,106.4545,106.6743,106.4449,106.6743,3220.0
2023-08-10 11:25:00,111.67,111.79,111.63,111.76,3715.0,106.722,106.8367,106.6838,106.8081,3715.0
2023-08-10 11:30:00,111.75,111.77,111.66,111.67,3434.0,106.7985,106.8176,106.7125,106.722,3434.0
2023-08-10 11:35:00,111.73,111.74,111.66,111.69,3166.0,106.7794,106.7889,106.7125,106.7412,3166.0
2023-08-10 11:40:00,111.68,111.69,111.54,111.59,3087.0,106.7316,106.7412,106.5978,106.6456,3087.0
2023-08-10 11:45:00,111.58,111.59,111.36,111.56,3031.0,106.636,106.6456,106.4258,106.6169,3031.0
2023-08-10 11:50:00,111.55,111.56,111.4,111.51,2304.0,106.6074,106.6169,106.464,106.5691,2304.0
2023-08-10 11:55:00,111.52,111.74,111.48,111.74,2672.0,106.5787,106.7889,106.5405,106.7889,2672.0
2023-08-10 12:00:00,111.69,111.8,111.68,111.75,3455.0,106.7412,106.8463,106.7316,106.7985,3455.0
2023-08-10 12:05:00,111.73,111.82,111.62,111.64,2477.0,106.7794,106.8654,106.6743,106.6934,2477.0
2023-08-10 12:10:00,111.62,111.63,111.36,111.45,5810.0,106.6743,106.6838,106.4258,106.5118,5810.0
2023-08-10 12:15:00,111.35,111.45,111.22,111.36,16143.0,106.4162,106.5118,106.292,106.4258,16143.0
2023-08-10 12:20:00,111.28,111.33,111.13,111.2,8325.0,106.3493,106.3971,106.206,106.2729,8325.0
2023-08-10 12:25:00,111.12,111.12,110.92,110.93,7005.0,106.1964,106.1964,106.0053,106.0148,7005.0
2023-08-10 12:30:00,110.94,111.06,110.94,111.06,2927.0,106.0244,106.1391,106.0244,106.1391,2927.0
2023-08-10 12:35:00,111.06,111.34,111.02,111.34,2742.0,106.1391,106.4067,106.1008,106.4067,2742.0
2023-08-10 12:40:00,111.3,111.43,111.25,111.43,1950.0,106.3684,106.4927,106.3207,106.4927,1950.0
2023-08-10 12:45:00,111.42,111.51,111.41,111.47,1222.0,106.4831,106.5691,106.4736,106.5309,1222.0
2023-08-10 12:50:00,111.52,111.55,111.47,111.5,4225.0,106.5787,106.6074,106.5309,106.5596,4225.0
2023-08-10 12:55:00,111.47,111.49,111.36,111.38,3993.0,106.5309,106.55,106.4258,106.4449,3993.0
2023-08-10 13:00:00,111.48,111.49,111.35,111.39,3416.0,106.5405,106.55,106.4162,106.4545,3416.0
2023-08-10 13:05:00,111.39,111.43,111.16,111.19,3207.0,106.4545,106.4927,106.2346,106.2633,3207.0
2023-08-10 13:10:00,111.14,111.26,111.1,111.2,4021.0,106.2155,106.3302,106.1773,106.2729,4021.0
2023-08-10 13:15:00,111.3,111.31,111.15,111.24,8702.0,106.3684,106.378,106.2251,106.3111,8702.0
2023-08-10 13:20:00,111.23,111.24,111.06,111.14,2720.0,106.3015,106.3111,106.1391,106.2155,2720.0
2023-08-10 13:25:00,111.16,111.17,110.96,110.96,2915.0,106.2346,106.2442,106.0435,106.0435,2915.0
2023-08-10 13:30:00,110.95,110.99,110.88,110.99,4783.0,106.0339,106.0722,105.967,106.0722,4783.0
2023-08-10 13:35:00,110.98,110.99,110.89,110.96,1517.0,106.0626,106.0722,105.9766,106.0435,1517.0
2023-08-10 13:40:00,110.97,111.12,110.95,111.06,4843.0,106.0531,106.1964,106.0339,106.1391,4843.0
2023-08-10 13:45:00,111.07,111.18,111.05,111.17,4510.0,106.1486,106.2538,106.1295,106.2442,4510.0
2023-08-10 13:50:00,111.12,111.12,110.99,110.99,3554.0,106.1964,106.1964,106.0722,106.0722,3554.0
2023-08-10 13:55:00,110.97,110.97,110.76,110.92,3695.0,106.0531,106.0531,105.8524,106.0053,3695.0
2023-08-10 14:00:00,110.87,110.98,110.85,110.93,3171.0,105.9575,106.0626,105.9384,106.0148,3171.0
2023-08-10 14:05:00,110.96,111.09,110.96,111.05,4209.0,106.0435,106.1677,106.0435,106.1295,4209.0
2023-08-10 14:10:00,111.08,111.31,111.08,111.31,8325.0,106.1582,106.378,106.1582,106.378,8325.0
2023-08-10 14:15:00,111.28,111.38,111.12,111.15,6000.0,106.3493,106.4449,106.1964,106.2251,6000.0
2023-08-10 14:20:00,111.22,111.35,111.18,111.2,4182.0,106.292,106.4162,106.2538,106.2729,4182.0
2023-08-10 14:25:00,111.2,111.3,111.1,111.1,7024.0,106.2729,106.3684,106.1773,106.1773,7024.0
2023-08-10 14:30:00,111.15,111.15,111.03,111.03,3422.0,106.2251,106.2251,106.1104,106.1104,3422.0
2023-08-10 14:35:00,110.96,111.04,110.9,111.02,4485.0,106.0435,106.12,105.9862,106.1008,4485.0
2023-08-10 14:40:00,111.05,111.06,110.95,111.06,3040.0,106.1295,106.1391,106.0339,106.1391,3040.0
2023-08-10 14:45:00,111.05,111.15,111.0,111.04,5628.0,106.1295,106.2251,106.0817,106.12,5628.0
2023-08-10 14:50:00,111.03,111.05,110.91,110.97,10272.0,106.1104,106.1295,105.9957,106.0531,10272.0
2023-08-10 14:55:00,110.95,111.03,110.93,111.01,5256.0,106.0339,106.1104,106.0148,106.0913,5256.0
2023-08-10 15:00:00,111.01,111.01,110.78,110.88,3908.0,106.0913,106.0913,105.8715,105.967,3908.0
2023-08-10 15:05:00,110.92,110.97,110.85,110.95,4012.0,106.0053,106.0531,105.9384,106.0339,4012.0
2023-08-10 15:10:00,110.98,111.07,110.93,110.99,6034.0,106.0626,106.1486,106.0148,106.0722,6034.0
2023-08-10 15:15:00,110.98,111.13,110.94,111.12,4438.0,106.0626,106.206,106.0244,106.1964,4438.0
2023-08-10 15:20:00,111.12,111.15,110.93,110.93,5292.0,106.1964,106.2251,106.0148,106.0148,5292.0
2023-08-10 15:25:00,110.97,111.0,110.88,110.97,7445.0,106.0531,106.0817,105.967,106.0531,7445.0
2023-08-10 15:30:00,110.9,110.9,110.72,110.74,7953.0,105.9862,105.9862,105.8141,105.8333,7953.0
2023-08-10 15:35:00,110.73,110.74,110.49,110.49,12177.0,105.8237,105.8333,105.5943,105.5943,12177.0
2023-08-10 15:40:00,110.45,110.57,110.41,110.55,13882.0,105.5561,105.6708,105.5179,105.6517,13882.0
2023-08-10 15:45:00,110.51,110.91,110.5,110.9,16413.0,105.6134,105.9957,105.6039,105.9862,16413.0
2023-08-10 15:50:00,110.86,110.9,110.78,110.81,27264.0,105.9479,105.9862,105.8715,105.9002,27264.0
2023-08-10 15:55:00,110.81,110.83,110.64,110.69,62442.0,105.9002,105.9193,105.7377,105.7855,62442.0
2023-08-11 09:30:00,110.73,111.12,110.49,110.69,8478.0,105.8237,106.1964,105.5943,105.7855,8478.0
2023-08-11 09:35:00,110.98,111.01,110.52,110.78,3955.0,106.0626,106.0913,105.623,105.8715,3955.0
2023-08-11 09:40:00,110.65,110.87,110.49,110.72,2405.0,105.7472,105.9575,105.5943,105.8141,2405.0
2023-08-11 09:45:00,110.71,110.77,110.49,110.59,3831.0,105.8046,105.8619,105.5943,105.6899,3831.0
2023-08-11 09:50:00,110.63,110.64,110.32,110.4,10200.0,105.7281,105.7377,105.4319,105.5083,10200.0
2023-08-11 09:55:00,110.4,110.52,110.23,110.46,7300.0,105.5083,105.623,105.3459,105.5657,7300.0
2023-08-11 10:00:00,110.52,110.59,110.35,110.42,11270.0,105.623,105.6899,105.4605,105.5274,11270.0
2023-08-11 10:05:00,110.41,110.6,110.3,110.6,9230.0,105.5179,105.6995,105.4127,105.6995,9230.0
2023-08-11 10:10:00,110.63,110.7,110.49,110.6,5721.0,105.7281,105.795,105.5943,105.6995,5721.0
2023-08-11 10:15:00,110.62,110.74,110.49,110.74,4738.0,105.7186,105.8333,105.5943,105.8333,4738.0
2023-08-11 10:20:00,110.79,111.05,110.79,110.86,6534.0,105.881,106.1295,105.881,105.9479,6534.0
2023-08-11 10:25:00,110.89,111.01,110.84,110.98,3524.0,105.9766,106.0913,105.9288,106.0626,3524.0
2023-08-11 10:30:00,110.98,110.98,110.84,110.85,2770.0,106.0626,106.0626,105.9288,105.9384,2770.0
2023-08-11 10:35:00,110.81,111.01,110.81,110.96,3500.0,105.9002,106.0913,105.9002,106.0435,3500.0
2023-08-11 10:40:00,110.92,110.97,110.83,110.96,4533.0,106.0053,106.0531,105.9193,106.0435,4533.0
2023-08-11 10:45:00,110.96,110.96,110.81,110.86,4397.0,106.0435,106.0435,105.9002,105.9479,4397.0
2023-08-11 10:50:00,110.83,110.83,110.56,110.63,5025.0,105.9193,105.9193,105.6612,105.7281,5025.0
2023-08-11 10:55:00,110.58,110.7,110.54,110.57,3334.0,105.6803,105.795,105.6421,105.6708,3334.0
2023-08-11 11:00:00,110.54,110.54,110.42,110.42,4401.0,105.6421,105.6421,105.5274,105.5274,4401.0
2023-08-11 11:05:00,110.48,110.48,110.27,110.27,4681.0,105.5848,105.5848,105.3841,105.3841,4681.0
2023-08-11 11:10:00,110.31,110.33,110.25,110.28,2823.0,105.4223,105.4414,105.365,105.3936,2823.0
2023-08-11 11:15:00,110.25,110.27,110.13,110.18,5719.0,105.365,105.3841,105.2503,105.2981,5719.0
2023-08-11 11:20:00,110.19,110.23,110.1,110.1,7216.0,105.3076,105.3459,105.2216,105.2216,7216.0
2023-08-11 11:25:00,110.14,110.33,110.05,110.19,36770.0,105.2598,105.4414,105.1738,105.3076,36770.0
2023-08-11 11:30:00,110.18,110.27,110.11,110.22,18048.0,105.2981,105.3841,105.2312,105.3363,18048.0
2023-08-11 11:35:00,110.2,110.47,110.2,110.4,8042.0,105.3172,105.5752,105.3172,105.5083,8042.0
2023-08-11 11:40:00,110.38,110.55,110.31,110.44,7994.0,105.4892,105.6517,105.4223,105.5465,7994.0
2023-08-11 11:45:00,110.46,110.53,110.33,110.47,7553.0,105.5657,105.6326,105.4414,105.5752,7553.0
2023-08-11 11:50:00,110.52,110.57,110.45,110.5,3392.0,105.623,105.6708,105.5561,105.6039,3392.0
2023-08-11 11:55:00,110.47,110.53,110.34,110.49,4896.0,105.5752,105.6326,105.451,105.5943,4896.0
2023-08-11 12:00:00,110.52,110.52,110.32,110.34,3794.0,105.623,105.623,105.4319,105.451,3794.0
2023-08-11 12:05:00,110.3,110.43,110.26,110.31,4985.0,105.4127,105.537,105.3745,105.4223,4985.0
2023-08-11 12:10:00,110.27,110.34,110.08,110.08,6132.0,105.3841,105.451,105.2025,105.2025,6132.0
2023-08-11 12:15:00,110.09,110.2,110.06,110.1,14636.0,105.2121,105.3172,105.1834,105.2216,14636.0
2023-08-11 12:20:00,110.06,110.06,109.78,109.79,13547.0,105.1834,105.1834,104.9158,104.9253,13547.0
2023-08-11 12:25:00,109.8,109.82,109.52,109.77,13297.0,104.9349,104.954,104.6673,104.9062,13297.0
2023-08-11 12:30:00,109.71,110.04,109.71,110.02,3579.0,104.8489,105.1643,104.8489,105.1452,3579.0
2023-08-11 12:35:00,110.09,110.09,109.91,109.95,3658.0,105.2121,105.2121,105.04,105.0783,3658.0
2023-08-11 12:40:00,109.99,109.99,109.92,109.97,1912.0,105.1165,105.1165,105.0496,105.0974,1912.0
2023-08-11 12:45:00,109.97,110.12,109.95,110.11,7951.0,105.0974,105.2407,105.0783,105.2312,7951.0
2023-08-11 12:50:00,110.13,110.14,109.91,109.92,6768.0,105.2503,105.2598,105.04,105.0496,6768.0
2023-08-11 12:55:00,109.95,110.02,109.91,109.92,1222.0,105.0783,105.1452,105.04,105.0496,1222.0
2023-08-11 13:00:00,110.03,110.07,109.97,109.98,3782.0,105.1547,105.1929,105.0974,105.1069,3782.0
2023-08-11 13:05:00,109.91,109.94,109.84,109.86,1603.0,105.04,105.0687,104.9731,104.9922,1603.0
2023-08-11 13:10:00,109.85,109.92,109.77,109.77,1334.0,104.9827,105.0496,104.9062,104.9062,1334.0
2023-08-11 13:15:00,109.76,109.76,109.65,109.7,3244.0,104.8967,104.8967,104.7915,104.8393,3244.0
2023-08-11 13:20:00,109.68,109.78,109.68,109.77,2960.0,104.8202,104.9158,104.8202,104.9062,2960.0
2023-08-11 13:25:00,109.77,109.88,109.76,109.82,3688.0,104.9062,105.0114,104.8967,104.954,3688.0
2023-08-11 13:30:00,109.88,109.93,109.71,109.74,5272.0,105.0114,105.0591,104.8489,104.8776,5272.0
2023-08-11 13:35:00,109.76,109.79,109.64,109.74,4366.0,104.8967,104.9253,104.782,104.8776,4366.0
2023-08-11 13:40:00,109.73,109.75,109.66,109.75,3485.0,104.868,104.8871,104.8011,104.8871,3485.0
2023-08-11 13:45:00,109.72,109.73,109.65,109.7,3728.0,104.8584,104.868,104.7915,104.8393,3728.0
2023-08-11 13:50:00,109.72,109.75,109.67,109.71,2941.0,104.8584,104.8871,104.8107,104.8489,2941.0
2023-08-11 13:55:00,109.71,109.71,109.57,109.63,3361.0,104.8489,104.8489,104.7151,104.7724,3361.0
2023-08-11 14:00:00,109.62,109.63,109.5,109.59,7741.0,104.7629,104.7724,104.6482,104.7342,7741.0
2023-08-11 14:05:00,109.59,109.65,109.55,109.61,3596.0,104.7342,104.7915,104.696,104.7533,3596.0
2023-08-11 14:10:00,109.58,109.6,109.48,109.52,10824.0,104.7247,104.7438,104.6291,104.6673,10824.0
2023-08-11 14:15:00,109.49,109.52,109.37,109.37,6648.0,104.6386,104.6673,104.524,104.524,6648.0
2023-08-11 14:20:00,109.35,109.36,109.23,109.3,18100.0,104.5048,104.5144,104.3902,104.4571,18100.0
2023-08-11 14:25:00,109.34,109.48,109.31,109.39,13429.0,104.4953,104.6291,104.4666,104.5431,13429.0
2023-08-11 14:30:00,109.41,109.52,109.34,109.34,7785.0,104.5622,104.6673,104.4953,104.4953,7785.0
2023-08-11 14:35:00,109.33,109.33,109.17,109.23,7010.0,104.4857,104.4857,104.3328,104.3902,7010.0
2023-08-11 14:40:00,109.25,109.34,109.24,109.3,3407.0,104.4093,104.4953,104.3997,104.4571,3407.0
2023-08-11 14:45:00,109.27,109.37,109.24,109.27,7417.0,104.4284,104.524,104.3997,104.4284,7417.0
2023-08-11 14:50:00,109.3,109.36,109.21,109.31,6416.0,104.4571,104.5144,104.371,104.4666,6416.0
2023-08-11 14:55:00,109.32,109.38,109.26,109.32,6486.0,104.4762,104.5335,104.4188,104.4762,6486.0
2023-08-11 15:00:00,109.32,109.33,109.16,109.17,6719.0,104.4762,104.4857,104.3233,104.3328,6719.0
2023-08-11 15:05:00,109.17,109.18,109.04,109.06,9031.0,104.3328,104.3424,104.2086,104.2277,9031.0
2023-08-11 15:10:00,109.01,109.09,108.98,109.06,9177.0,104.1799,104.2564,104.1512,104.2277,9177.0
2023-08-11 15:15:00,109.04,109.11,108.99,109.04,10649.0,104.2086,104.2755,104.1608,104.2086,10649.0
2023-08-11 15:20:00,109.06,109.11,108.98,109.01,20758.0,104.2277,104.2755,104.1512,104.1799,20758.0
2023-08-11 15:25:00,109.05,109.1,108.93,108.94,14486.0,104.2181,104.2659,104.1035,104.113,14486.0
2023-08-11 15:30:00,108.95,109.06,108.93,109.06,12274.0,104.1226,104.2277,104.1035,104.2277,12274.0
2023-08-11 15:35:00,109.11,109.22,109.1,109.17,11981.0,104.2755,104.3806,104.2659,104.3328,11981.0
2023-08-11 15:40:00,109.18,109.28,109.12,109.15,17704.0,104.3424,104.4379,104.285,104.3137,17704.0
2023-08-11 15:45:00,109.13,109.13,108.79,108.8,65386.0,104.2946,104.2946,103.9697,103.9792,65386.0
2023-08-11 15:50:00,108.78,109.13,108.76,108.83,65028.0,103.9601,104.2946,103.941,104.0079,65028.0
2023-08-11 15:55:00,108.82,109.1,108.7,109.07,122734.0,103.9983,104.2659,103.8836,104.2372,122734.0
2023-08-14 09:30:00,108.99,109.42,107.86,108.11,12675.0,104.1608,104.5717,103.0809,103.3198,12675.0
2023-08-14 09:35:00,108.15,108.4,107.71,107.86,4642.0,103.358,103.5969,102.9375,103.0809,4642.0
2023-08-14 09:40:00,107.74,107.86,107.61,107.76,5424.0,102.9662,103.0809,102.8419,102.9853,5424.0
2023-08-14 09:45:00,107.75,107.94,107.38,107.38,11988.0,102.9757,103.1573,102.6221,102.6221,11988.0
2023-08-14 09:50:00,107.49,107.62,107.22,107.42,10715.0,102.7273,102.8515,102.4692,102.6604,10715.0
2023-08-14 09:55:00,107.41,107.62,107.27,107.42,13976.0,102.6508,102.8515,102.517,102.6604,13976.0
2023-08-14 10:00:00,107.44,107.66,107.43,107.6,3608.0,102.6795,102.8897,102.6699,102.8324,3608.0
2023-08-14 10:05:00,107.59,107.77,107.37,107.37,15498.0,102.8228,102.9948,102.6126,102.6126,15498.0
2023-08-14 10:10:00,107.4,107.44,107.16,107.16,8172.0,102.6412,102.6795,102.4119,102.4119,8172.0
2023-08-14 10:15:00,107.08,107.22,107.02,107.11,9419.0,102.3354,102.4692,102.2781,102.3641,9419.0
2023-08-14 10:20:00,107.13,107.23,107.11,107.12,7933.0,102.3832,102.4788,102.3641,102.3737,7933.0
2023-08-14 10:25:00,107.15,107.22,107.1,107.16,3852.0,102.4023,102.4692,102.3545,102.4119,3852.0
2023-08-14 10:30:00,107.08,107.1,106.95,107.09,5275.0,102.3354,102.3545,102.2112,102.345,5275.0
2023-08-14 10:35:00,107.12,107.23,107.02,107.2,12677.0,102.3737,102.4788,102.2781,102.4501,12677.0
2023-08-14 10:40:00,107.21,107.31,107.2,107.29,19251.0,102.4597,102.5552,102.4501,102.5361,19251.0
2023-08-14 10:45:00,107.31,107.33,107.0,107.1,12704.0,102.5552,102.5743,102.259,102.3545,12704.0
2023-08-14 10:50:00,107.04,107.14,106.94,107.05,6820.0,102.2972,102.3928,102.2016,102.3068,6820.0
2023-08-14 10:55:00,107.06,107.33,107.06,107.33,3846.0,102.3163,102.5743,102.3163,102.5743,3846.0
2023-08-14 11:00:00,107.33,107.33,106.97,106.97,10422.0,102.5743,102.5743,102.2303,102.2303,10422.0
2023-08-14 11:05:00,106.94,107.07,106.93,106.96,5874.0,102.2016,102.3259,102.1921,102.2207,5874.0
2023-08-14 11:10:00,106.96,106.96,106.78,106.82,11276.0,102.2207,102.2207,102.0487,102.0869,11276.0
2023-08-14 11:15:00,106.87,107.01,106.86,106.96,12356.0,102.1347,102.2685,102.1252,102.2207,12356.0
2023-08-14 11:20:00,106.97,107.09,106.96,107.07,10863.0,102.2303,102.345,102.2207,102.3259,10863.0
2023-08-14 11:25:00,107.11,107.23,107.09,107.15,4544.0,102.3641,102.4788,102.345,102.4023,4544.0
2023-08-14 11:30:00,107.15,107.19,107.02,107.19,4228.0,102.4023,102.4405,102.2781,102.4405,4228.0
2023-08-14 11:35:00,107.23,107.45,107.23,107.4,9878.0,102.4788,102.689,102.4788,102.6412,9878.0
2023-08-14 11:40:00,107.4,107.56,107.35,107.55,8399.0,102.6412,102.7942,102.5935,102.7846,8399.0
2023-08-14 11:45:00,107.53,107.55,107.34,107.46,15754.0,102.7655,102.7846,102.5839,102.6986,15754.0
2023-08-14 11:50:00,107.61,107.61,107.52,107.54,2279.0,102.8419,102.8419,102.7559,102.775,2279.0
2023-08-14 11:55:00,107.55,107.64,107.39,107.39,10338.0,102.7846,102.8706,102.6317,102.6317,10338.0
2023-08-14 12:00:00,107.43,107.47,107.34,107.34,5765.0,102.6699,102.7081,102.5839,102.5839,5765.0
2023-08-14 12:05:00,107.32,107.32,107.16,107.19,9753.0,102.5648,102.5648,102.4119,102.4405,9753.0
2023-08-14 12:10:00,107.16,107.24,107.04,107.07,12169.0,102.4119,102.4883,102.2972,102.3259,12169.0
2023-08-14 12:15:00,107.02,107.1,106.87,107.1,12885.0,102.2781,102.3545,102.1347,102.3545,12885.0
2023-08-14 12:20:00,107.17,107.3,107.15,107.3,9140.0,102.4214,102.5457,102.4023,102.5457,9140.0
2023-08-14 12:25:00,107.27,107.29,107.18,107.21,4705.0,102.517,102.5361,102.431,102.4597,4705.0
2023-08-14 12:30:00,107.27,107.33,107.21,107.27,4434.0,102.517,102.5743,102.4597,102.517,4434.0
2023-08-14 12:35:00,107.26,107.39,107.2,107.39,2335.0,102.5074,102.6317,102.4501,102.6317,2335.0
2023-08-14 12:40:00,107.36,107.36,107.18,107.21,12642.0,102.603,102.603,102.431,102.4597,12642.0
2023-08-14 12:45:00,107.21,107.28,107.2,107.24,4375.0,102.4597,102.5266,102.4501,102.4883,4375.0
2023-08-14 12:50:00,107.2,107.23,107.1,107.19,2616.0,102.4501,102.4788,102.3545,102.4405,2616.0
2023-08-14 12:55:00,107.21,107.22,107.12,107.2,3235.0,102.4597,102.4692,102.3737,102.4501,3235.0
2023-08-14 13:00:00,107.2,107.24,107.09,107.2,5735.0,102.4501,102.4883,102.345,102.4501,5735.0
2023-08-14 13:05:00,107.21,107.27,107.18,107.26,4091.0,102.4597,102.517,102.431,102.5074,4091.0
2023-08-14 13:10:00,107.21,107.27,107.17,107.2,4832.0,102.4597,102.517,102.4214,102.4501,4832.0
2023-08-14 13:15:00,107.21,107.21,106.97,107.04,9734.0,102.4597,102.4597,102.2303,102.2972,9734.0
2023-08-14 13:20:00,107.05,107.09,106.95,106.97,5741.0,102.3068,102.345,102.2112,102.2303,5741.0
2023-08-14 13:25:00,106.95,106.98,106.92,106.95,4656.0,102.2112,102.2399,102.1825,102.2112,4656.0
2023-08-14 13:30:00,106.98,107.04,106.83,106.88,10201.0,102.2399,102.2972,102.0965,102.1443,10201.0
2023-08-14 13:35:00,106.92,106.92,106.67,106.7,7295.0,102.1825,102.1825,101.9436,101.9723,7295.0
2023-08-14 13:40:00,106.67,106.75,106.63,106.71,12773.0,101.9436,102.02,101.9054,101.9818,12773.0
2023-08-14 13:45:00,106.68,106.8,106.65,106.77,9092.0,101.9531,102.0678,101.9245,102.0392,9092.0
2023-08-14 13:50:00,106.78,106.85,106.68,106.69,10956.0,102.0487,102.1156,101.9531,101.9627,10956.0
2023-08-14 13:55:00,106.73,106.75,106.64,106.69,8129.0,102.0009,102.02,101.9149,101.9627,8129.0
2023-08-14 14:00:00,106.67,106.77,106.62,106.68,7475.0,101.9436,102.0392,101.8958,101.9531,7475.0
2023-08-14 14:05:00,106.69,106.79,106.67,106.7,6533.0,101.9627,102.0583,101.9436,101.9723,6533.0
2023-08-14 14:10:00,106.7,106.72,106.63,106.63,7069.0,101.9723,101.9914,101.9054,101.9054,7069.0
2023-08-14 14:15:00,106.64,106.64,106.55,106.58,9971.0,101.9149,101.9149,101.8289,101.8576,9971.0
2023-08-14 14:20:00,106.58,106.68,106.56,106.6,7771.0,101.8576,101.9531,101.8385,101.8767,7771.0
2023-08-14 14:25:00,106.58,106.63,106.56,106.57,7459.0,101.8576,101.9054,101.8385,101.848,7459.0
2023-08-14 14:30:00,106.57,106.7,106.51,106.64,8500.0,101.848,101.9723,101.7907,101.9149,8500.0
2023-08-14 14:35:00,106.62,106.64,106.57,106.61,7961.0,101.8958,101.9149,101.848,101.8862,7961.0
2023-08-14 14:40:00,106.59,106.69,106.54,106.55,9099.0,101.8671,101.9627,101.8193,101.8289,9099.0
2023-08-14 14:45:00,106.56,106.64,106.55,106.59,16723.0,101.8385,101.9149,101.8289,101.8671,16723.0
2023-08-14 14:50:00,106.59,106.65,106.55,106.62,15084.0,101.8671,101.9245,101.8289,101.8958,15084.0
2023-08-14 14:55:00,106.58,106.59,106.52,106.59,8197.0,101.8576,101.8671,101.8002,101.8671,8197.0
2023-08-14 15:00:00,106.58,106.66,106.52,106.53,8951.0,101.8576,101.934,101.8002,101.8098,8951.0
2023-08-14 15:05:00,106.54,106.58,106.42,106.43,10200.0,101.8193,101.8576,101.7047,101.7142,10200.0
2023-08-14 15:10:00,106.42,106.44,106.34,106.43,8619.0,101.7047,101.7238,101.6282,101.7142,8619.0
2023-08-14 15:15:00,106.43,106.45,106.33,106.41,9815.0,101.7142,101.7333,101.6187,101.6951,9815.0
2023-08-14 15:20:00,106.42,106.46,106.38,106.43,9798.0,101.7047,101.7429,101.6664,101.7142,9798.0
2023-08-14 15:25:00,106.41,106.41,106.31,106.33,11100.0,101.6951,101.6951,101.5995,101.6187,11100.0
2023-08-14 15:30:00,106.34,106.42,106.3,106.41,12165.0,101.6282,101.7047,101.59,101.6951,12165.0
2023-08-14 15:35:00,106.42,106.56,106.42,106.52,8901.0,101.7047,101.8385,101.7047,101.8002,8901.0
2023-08-14 15:40:00,106.51,106.62,106.46,106.62,13242.0,101.7907,101.8958,101.7429,101.8958,13242.0
2023-08-14 15:45:00,106.63,106.64,106.5,106.55,13432.0,101.9054,101.9149,101.7811,101.8289,13432.0
2023-08-14 15:50:00,106.54,106.78,106.54,106.71,36042.0,101.8193,102.0487,101.8193,101.9818,36042.0
2023-08-14 15:55:00,106.75,106.94,106.72,106.93,77490.0,102.02,102.2016,101.9914,102.1921,77490.0
2023-08-15 09:30:00,105.19,105.71,105.11,105.51,28046.0,100.5292,101.0261,100.4527,100.835,28046.0
2023-08-15 09:35:00,105.51,105.89,105.43,105.68,16171.0,100.835,101.1981,100.7585,100.9975,16171.0
2023-08-15 09:40:00,105.65,105.92,105.59,105.84,8489.0,100.9688,101.2268,100.9114,101.1504,8489.0
2023-08-15 09:45:00,105.98,106.15,105.69,105.79,8261.0,101.2842,101.4466,101.007,101.1026,8261.0
2023-08-15 09:50:00,105.68,105.89,105.59,105.75,3714.0,100.9975,101.1981,100.9114,101.0644,3714.0
2023-08-15 09:55:00,105.76,105.79,105.65,105.77,3730.0,101.0739,101.1026,100.9688,101.0835,3730.0
2023-08-15 10:00:00,105.76,105.97,105.56,105.64,19590.0,101.0739,101.2746,100.8828,100.9592,19590.0
2023-08-15 10:05:00,105.65,105.65,104.82,104.83,16664.0,100.9688,100.9688,100.1756,100.1851,16664.0
2023-08-15 10:10:00,104.8,105.18,104.76,104.97,31651.0,100.1564,100.5196,100.1182,100.3189,31651.0
2023-08-15 10:15:00,104.91,105.09,104.75,104.94,49225.0,100.2616,100.4336,100.1087,100.2902,49225.0
2023-08-15 10:20:00,104.94,104.99,104.83,104.89,24222.0,100.2902,100.338,100.1851,100.2425,24222.0
2023-08-15 10:25:00,104.88,105.12,104.75,104.81,19716.0,100.2329,100.4623,100.1087,100.166,19716.0
2023-08-15 10:30:00,104.88,104.97,104.75,104.93,14589.0,100.2329,100.3189,100.1087,100.2807,14589.0
2023-08-15 10:35:00,104.91,105.05,104.8,104.88,8500.0,100.2616,100.3954,100.1564,100.2329,8500.0
2023-08-15 10:40:00,104.84,105.29,104.82,105.12,26772.0,100.1947,100.6247,100.1756,100.4623,26772.0
2023-08-15 10:45:00,105.15,105.21,105.03,105.08,16099.0,100.4909,100.5483,100.3763,100.424,16099.0
2023-08-15 10:50:00,105.08,105.15,105.04,105.09,15056.0,100.424,100.4909,100.3858,100.4336,15056.0
2023-08-15 10:55:00,105.05,105.38,105.05,105.33,12817.0,100.3954,100.7107,100.3954,100.663,12817.0
2023-08-15 11:00:00,105.37,105.47,105.3,105.47,6710.0,100.7012,100.7968,100.6343,100.7968,6710.0
2023-08-15 11:05:00,105.5,105.55,105.41,105.45,5643.0,100.8254,100.8732,100.7394,100.7776,5643.0
2023-08-15 11:10:00,105.43,105.43,105.2,105.34,7814.0,100.7585,100.7585,100.5387,100.6725,7814.0
2023-08-15 11:15:00,105.35,105.45,105.25,105.38,4978.0,100.6821,100.7776,100.5865,100.7107,4978.0
2023-08-15 11:20:00,105.43,105.43,105.28,105.3,5251.0,100.7585,100.7585,100.6152,100.6343,5251.0
2023-08-15 11:25:00,105.28,105.34,105.28,105.34,4006.0,100.6152,100.6725,100.6152,100.6725,4006.0
2023-08-15 11:30:00,105.33,105.42,105.32,105.39,4763.0,100.663,100.749,100.6534,100.7203,4763.0
2023-08-15 11:35:00,105.42,105.45,105.29,105.39,4133.0,100.749,100.7776,100.6247,100.7203,4133.0
2023-08-15 11:40:00,105.41,105.44,105.21,105.21,5809.0,100.7394,100.7681,100.5483,100.5483,5809.0
2023-08-15 11:45:00,105.2,105.2,104.9,105.06,20384.0,100.5387,100.5387,100.252,100.4049,20384.0
2023-08-15 11:50:00,105.06,105.13,104.99,105.09,8290.0,100.4049,100.4718,100.338,100.4336,8290.0
2023-08-15 11:55:00,105.02,105.17,105.0,105.13,3414.0,100.3667,100.5101,100.3476,100.4718,3414.0
2023-08-15 12:00:00,105.1,105.22,105.05,105.06,8060.0,100.4432,100.5578,100.3954,100.4049,8060.0
2023-08-15 12:05:00,105.0,105.03,104.82,104.87,5493.0,100.3476,100.3763,100.1756,100.2233,5493.0
2023-08-15 12:10:00,104.86,104.99,104.82,104.92,4686.0,100.2138,100.338,100.1756,100.2711,4686.0
2023-08-15 12:15:00,104.91,104.96,104.87,104.92,6822.0,100.2616,100.3094,100.2233,100.2711,6822.0
2023-08-15 12:20:00,104.95,105.05,104.88,104.88,3347.0,100.2998,100.3954,100.2329,100.2329,3347.0
2023-08-15 12:25:00,104.92,104.96,104.88,104.95,4237.0,100.2711,100.3094,100.2329,100.2998,4237.0
2023-08-15 12:30:00,104.98,104.98,104.86,104.94,5113.0,100.3285,100.3285,100.2138,100.2902,5113.0
2023-08-15 12:35:00,104.94,105.0,104.91,104.96,4164.0,100.2902,100.3476,100.2616,100.3094,4164.0
2023-08-15 12:40:00,104.99,104.99,104.84,104.87,8122.0,100.338,100.338,100.1947,100.2233,8122.0
2023-08-15 12:45:00,104.87,104.9,104.79,104.82,2282.0,100.2233,100.252,100.1469,100.1756,2282.0
2023-08-15 12:50:00,104.8,104.89,104.79,104.87,1602.0,100.1564,100.2425,100.1469,100.2233,1602.0
2023-08-15 12:55:00,104.85,104.97,104.82,104.93,4937.0,100.2042,100.3189,100.1756,100.2807,4937.0
2023-08-15 13:00:00,104.92,104.97,104.89,104.95,5083.0,100.2711,100.3189,100.2425,100.2998,5083.0
2023-08-15 13:05:00,104.98,105.03,104.98,105.02,2416.0,100.3285,100.3763,100.3285,100.3667,2416.0
2023-08-15 13:10:00,105.05,105.08,104.82,104.85,9386.0,100.3954,100.424,100.1756,100.2042,9386.0
2023-08-15 13:15:00,104.83,104.94,104.78,104.9,4982.0,100.1851,100.2902,100.1373,100.252,4982.0
2023-08-15 13:20:00,104.88,105.0,104.85,105.0,10425.0,100.2329,100.3476,100.2042,100.3476,10425.0
2023-08-15 13:25:00,105.01,105.06,104.99,105.04,3938.0,100.3571,100.4049,100.338,100.3858,3938.0
2023-08-15 13:30:00,105.02,105.02,104.88,104.91,7776.0,100.3667,100.3667,100.2329,100.2616,7776.0
2023-08-15 13:35:00,104.92,104.93,104.76,104.78,5157.0,100.2711,100.2807,100.1182,100.1373,5157.0
2023-08-15 13:40:00,104.79,104.82,104.65,104.78,5466.0,100.1469,100.1756,100.0131,100.1373,5466.0
2023-08-15 13:45:00,104.8,104.9,104.7,104.7,3890.0,100.1564,100.252,100.0609,100.0609,3890.0
2023-08-15 13:50:00,104.71,104.81,104.71,104.81,4855.0,100.0704,100.166,100.0704,100.166,4855.0
2023-08-15 13:55:00,104.77,104.85,104.7,104.81,10552.0,100.1278,100.2042,100.0609,100.166,10552.0
2023-08-15 14:00:00,104.78,104.84,104.7,104.81,6781.0,100.1373,100.1947,100.0609,100.166,6781.0
2023-08-15 14:05:00,104.83,105.04,104.76,105.02,12877.0,100.1851,100.3858,100.1182,100.3667,12877.0
2023-08-15 14:10:00,105.03,105.06,104.95,104.98,6990.0,100.3763,100.4049,100.2998,100.3285,6990.0
2023-08-15 14:15:00,104.98,105.12,104.95,105.07,5042.0,100.3285,100.4623,100.2998,100.4145,5042.0
2023-08-15 14:20:00,105.1,105.12,105.05,105.1,8323.0,100.4432,100.4623,100.3954,100.4432,8323.0
2023-08-15 14:25:00,105.1,105.24,105.1,105.15,6273.0,100.4432,100.577,100.4432,100.4909,6273.0
2023-08-15 14:30:00,105.19,105.25,105.15,105.17,6897.0,100.5292,100.5865,100.4909,100.5101,6897.0
2023-08-15 14:35:00,105.15,105.21,105.07,105.2,7872.0,100.4909,100.5483,100.4145,100.5387,7872.0
2023-08-15 14:40:00,105.27,105.31,105.11,105.18,9315.0,100.6056,100.6438,100.4527,100.5196,9315.0
2023-08-15 14:45:00,105.21,105.21,105.14,105.19,7401.0,100.5483,100.5483,100.4814,100.5292,7401.0
2023-08-15 14:50:00,105.19,105.29,105.17,105.18,4926.0,100.5292,100.6247,100.5101,100.5196,4926.0
2023-08-15 14:55:00,105.19,105.22,105.04,105.13,6839.0,100.5292,100.5578,100.3858,100.4718,6839.0
2023-08-15 15:00:00,105.14,105.17,105.06,105.12,9673.0,100.4814,100.5101,100.4049,100.4623,9673.0
2023-08-15 15:05:00,105.13,105.15,105.08,105.12,3774.0,100.4718,100.4909,100.424,100.4623,3774.0
2023-08-15 15:10:00,105.12,105.24,105.11,105.21,5093.0,100.4623,100.577,100.4527,100.5483,5093.0
2023-08-15 15:15:00,105.21,105.34,105.14,105.31,8367.0,100.5483,100.6725,100.4814,100.6438,8367.0
2023-08-15 15:20:00,105.29,105.29,105.12,105.12,6990.0,100.6247,100.6247,100.4623,100.4623,6990.0
2023-08-15 15:25:00,105.09,105.12,104.94,104.97,11627.0,100.4336,100.4623,100.2902,100.3189,11627.0
2023-08-15 15:30:00,104.97,105.1,104.9,105.06,13217.0,100.3189,100.4432,100.252,100.4049,13217.0
2023-08-15 15:35:00,105.09,105.11,104.85,104.85,8740.0,100.4336,100.4527,100.2042,100.2042,8740.0
2023-08-15 15:40:00,104.84,104.9,104.8,104.84,14618.0,100.1947,100.252,100.1564,100.1947,14618.0
2023-08-15 15:45:00,104.86,105.04,104.84,105.02,16321.0,100.2138,100.3858,100.1947,100.3667,16321.0
2023-08-15 15:50:00,105.01,105.17,104.95,105.15,34458.0,100.3571,100.5101,100.2998,100.4909,34458.0
2023-08-15 15:55:00,105.16,105.27,105.03,105.07,74248.0,100.5005,100.6056,100.3763,100.4145,74248.0
2023-08-16 09:30:00,107.0,107.2,106.46,107.17,49426.0,102.259,102.4501,101.7429,102.4214,49426.0
2023-08-16 09:35:00,107.16,108.39,107.15,108.23,30302.0,102.4119,103.5874,102.4023,103.4345,30302.0
2023-08-16 09:40:00,108.23,108.81,108.17,108.37,27521.0,103.4345,103.9888,103.3771,103.5683,27521.0
2023-08-16 09:45:00,108.3,109.06,108.3,109.06,9476.0,103.5014,104.2277,103.5014,104.2277,9476.0
2023-08-16 09:50:00,109.06,109.23,108.87,109.02,26861.0,104.2277,104.3902,104.0461,104.1895,26861.0
2023-08-16 09:55:00,109.01,109.3,108.93,109.11,23708.0,104.1799,104.4571,104.1035,104.2755,23708.0
2023-08-16 10:00:00,109.1,109.33,108.99,109.26,10367.0,104.2659,104.4857,104.1608,104.4188,10367.0
2023-08-16 10:05:00,109.21,109.29,109.08,109.28,7857.0,104.371,104.4475,104.2468,104.4379,7857.0
2023-08-16 10:10:00,109.24,109.4,108.97,108.99,25835.0,104.3997,104.5526,104.1417,104.1608,25835.0
2023-08-16 10:15:00,109.0,109.31,108.98,109.31,19974.0,104.1703,104.4666,104.1512,104.4666,19974.0
2023-08-16 10:20:00,109.26,109.46,109.16,109.41,22304.0,104.4188,104.61,104.3233,104.5622,22304.0
2023-08-16 10:25:00,109.45,109.45,108.97,109.0,20090.0,104.6004,104.6004,104.1417,104.1703,20090.0
2023-08-16 10:30:00,108.97,109.54,108.97,109.5,16540.0,104.1417,104.6864,104.1417,104.6482,16540.0
2023-08-16 10:35:00,109.5,109.75,109.49,109.64,10124.0,104.6482,104.8871,104.6386,104.782,10124.0
2023-08-16 10:40:00,109.64,109.87,109.61,109.73,14236.0,104.782,105.0018,104.7533,104.868,14236.0
2023-08-16 10:45:00,109.68,110.26,109.64,110.24,25534.0,104.8202,105.3745,104.782,105.3554,25534.0
2023-08-16 10:50:00,110.19,110.44,110.12,110.4,21353.0,105.3076,105.5465,105.2407,105.5083,21353.0
2023-08-16 10:55:00,110.45,110.66,110.41,110.47,20959.0,105.5561,105.7568,105.5179,105.5752,20959.0
2023-08-16 11:00:00,110.47,110.47,109.93,109.99,9732.0,105.5752,105.5752,105.0591,105.1165,9732.0
2023-08-16 11:05:00,110.03,110.13,109.89,110.0,13064.0,105.1547,105.2503,105.0209,105.126,13064.0
2023-08-16 11:10:00,109.95,110.12,109.94,110.03,14899.0,105.0783,105.2407,105.0687,105.1547,14899.0
2023-08-16 11:15:00,110.07,110.38,109.98,110.37,18956.0,105.1929,105.4892,105.1069,105.4796,18956.0
2023-08-16 11:20:00,110.32,110.32,110.12,110.2,11690.0,105.4319,105.4319,105.2407,105.3172,11690.0
2023-08-16 11:25:00,110.23,110.25,110.13,110.19,7782.0,105.3459,105.365,105.2503,105.3076,7782.0
2023-08-16 11:30:00,110.23,110.24,109.76,109.79,10003.0,105.3459,105.3554,104.8967,104.9253,10003.0
2023-08-16 11:35:00,109.8,110.09,109.8,110.07,12453.0,104.9349,105.2121,104.9349,105.1929,12453.0
2023-08-16 11:40:00,110.07,110.17,110.0,110.0,4888.0,105.1929,105.2885,105.126,105.126,4888.0
2023-08-16 11:45:00,110.09,110.09,109.9,110.0,9401.0,105.2121,105.2121,105.0305,105.126,9401.0
2023-08-16 11:50:00,110.0,110.08,109.81,110.03,16194.0,105.126,105.2025,104.9445,105.1547,16194.0
2023-08-16 11:55:00,110.0,110.11,109.88,110.11,10188.0,105.126,105.2312,105.0114,105.2312,10188.0
2023-08-16 12:00:00,110.08,110.15,109.96,109.96,4515.0,105.2025,105.2694,105.0878,105.0878,4515.0
2023-08-16 12:05:00,109.9,110.03,109.63,109.73,19818.0,105.0305,105.1547,104.7724,104.868,19818.0
2023-08-16 12:10:00,109.71,109.78,109.66,109.73,11550.0,104.8489,104.9158,104.8011,104.868,11550.0
2023-08-16 12:15:00,109.74,109.78,109.48,109.62,22296.0,104.8776,104.9158,104.6291,104.7629,22296.0
2023-08-16 12:20:00,109.6,109.8,109.42,109.45,30301.0,104.7438,104.9349,104.5717,104.6004,30301.0
2023-08-16 12:25:00,109.45,109.53,109.31,109.4,5128.0,104.6004,104.6769,104.4666,104.5526,5128.0
2023-08-16 12:30:00,109.37,109.54,109.36,109.45,6446.0,104.524,104.6864,104.5144,104.6004,6446.0
2023-08-16 12:35:00,109.48,109.79,109.48,109.67,15766.0,104.6291,104.9253,104.6291,104.8107,15766.0
2023-08-16 12:40:00,109.74,109.79,109.63,109.72,15215.0,104.8776,104.9253,104.7724,104.8584,15215.0
2023-08-16 12:45:00,109.72,109.76,109.42,109.42,3092.0,104.8584,104.8967,104.5717,104.5717,3092.0
2023-08-16 12:50:00,109.48,109.78,109.37,109.58,31993.0,104.6291,104.9158,104.524,104.7247,31993.0
2023-08-16 12:55:00,109.59,109.7,109.53,109.67,4588.0,104.7342,104.8393,104.6769,104.8107,4588.0
2023-08-16 13:00:00,109.67,109.88,109.63,109.75,6957.0,104.8107,105.0114,104.7724,104.8871,6957.0
2023-08-16 13:05:00,109.78,109.78,109.59,109.65,4060.0,104.9158,104.9158,104.7342,104.7915,4060.0
2023-08-16 13:10:00,109.63,109.66,109.44,109.57,13586.0,104.7724,104.8011,104.5909,104.7151,13586.0
2023-08-16 13:15:00,109.57,109.62,109.52,109.57,5703.0,104.7151,104.7629,104.6673,104.7151,5703.0
2023-08-16 13:20:00,109.6,109.68,109.56,109.62,5522.0,104.7438,104.8202,104.7055,104.7629,5522.0
2023-08-16 13:25:00,109.65,109.66,109.54,109.59,9348.0,104.7915,104.8011,104.6864,104.7342,9348.0
2023-08-16 13:30:00,109.56,109.58,109.31,109.41,14607.0,104.7055,104.7247,104.4666,104.5622,14607.0
2023-08-16 13:35:00,109.37,109.43,109.04,109.13,18396.0,104.524,104.5813,104.2086,104.2946,18396.0
2023-08-16 13:40:00,109.13,109.55,109.11,109.3,47257.0,104.2946,104.696,104.2755,104.4571,47257.0
2023-08-16 13:45:00,109.33,109.51,109.33,109.51,10093.0,104.4857,104.6578,104.4857,104.6578,10093.0
2023-08-16 13:50:00,109.49,109.67,109.49,109.65,10142.0,104.6386,104.8107,104.6386,104.7915,10142.0
2023-08-16 13:55:00,109.6,109.69,109.6,109.65,3591.0,104.7438,104.8298,104.7438,104.7915,3591.0
2023-08-16 14:00:00,109.62,109.68,109.38,109.38,13210.0,104.7629,104.8202,104.5335,104.5335,13210.0
2023-08-16 14:05:00,109.43,109.49,109.36,109.45,9813.0,104.5813,104.6386,104.5144,104.6004,9813.0
2023-08-16 14:10:00,109.45,109.45,109.22,109.26,12473.0,104.6004,104.6004,104.3806,104.4188,12473.0
2023-08-16 14:15:00,109.25,109.72,109.25,109.71,19250.0,104.4093,104.8584,104.4093,104.8489,19250.0
2023-08-16 14:20:00,109.74,109.89,109.68,109.82,7569.0,104.8776,105.0209,104.8202,104.954,7569.0
2023-08-16 14:25:00,109.81,109.85,109.7,109.84,12248.0,104.9445,104.9827,104.8393,104.9731,12248.0
2023-08-16 14:30:00,109.86,109.91,109.79,109.89,12318.0,104.9922,105.04,104.9253,105.0209,12318.0
2023-08-16 14:35:00,109.9,109.93,109.67,109.7,10796.0,105.0305,105.0591,104.8107,104.8393,10796.0
2023-08-16 14:40:00,109.68,109.77,109.67,109.76,8714.0,104.8202,104.9062,104.8107,104.8967,8714.0
2023-08-16 14:45:00,109.76,109.89,109.62,109.62,8320.0,104.8967,105.0209,104.7629,104.7629,8320.0
2023-08-16 14:50:00,109.61,109.62,109.41,109.43,12538.0,104.7533,104.7629,104.5622,104.5813,12538.0
2023-08-16 14:55:00,109.43,109.51,109.37,109.46,8687.0,104.5813,104.6578,104.524,104.61,8687.0
2023-08-16 15:00:00,109.47,109.54,109.35,109.53,6251.0,104.6195,104.6864,104.5048,104.6769,6251.0
2023-08-16 15:05:00,109.57,109.57,109.25,109.25,7415.0,104.7151,104.7151,104.4093,104.4093,7415.0
2023-08-16 15:10:00,109.29,109.32,109.12,109.3,9968.0,104.4475,104.4762,104.285,104.4571,9968.0
2023-08-16 15:15:00,109.25,109.25,109.08,109.09,11856.0,104.4093,104.4093,104.2468,104.2564,11856.0
2023-08-16 15:20:00,109.07,109.21,109.05,109.13,22317.0,104.2372,104.371,104.2181,104.2946,22317.0
2023-08-16 15:25:00,109.12,109.24,109.06,109.16,13517.0,104.285,104.3997,104.2277,104.3233,13517.0
2023-08-16 15:30:00,109.18,109.54,109.16,109.53,18259.0,104.3424,104.6864,104.3233,104.6769,18259.0
2023-08-16 15:35:00,109.53,109.6,109.43,109.53,13783.0,104.6769,104.7438,104.5813,104.6769,13783.0
2023-08-16 15:40:00,109.52,109.55,109.43,109.53,18398.0,104.6673,104.696,104.5813,104.6769,18398.0
2023-08-16 15:45:00,109.5,109.62,109.45,109.59,33030.0,104.6482,104.7629,104.6004,104.7342,33030.0
2023-08-16 15:50:00,109.59,109.72,109.53,109.67,44638.0,104.7342,104.8584,104.6769,104.8107,44638.0
2023-08-16 15:55:00,109.65,109.86,109.61,109.74,128044.0,104.7915,104.9922,104.7533,104.8776,128044.0
2023-08-17 09:30:00,110.0,111.52,109.91,111.25,30136.0,105.126,106.5787,105.04,106.3207,30136.0
2023-08-17 09:35:00,111.27,111.45,111.05,111.39,21660.0,106.3398,106.5118,106.1295,106.4545,21660.0
2023-08-17 09:40:00,111.35,111.39,110.86,111.15,11413.0,106.4162,106.4545,105.9479,106.2251,11413.0
2023-08-17 09:45:00,111.23,111.36,110.92,110.92,27437.0,106.3015,106.4258,106.0053,106.0053,27437.0
2023-08-17 09:50:00,110.88,111.03,110.82,110.91,9814.0,105.967,106.1104,105.9097,105.9957,9814.0
2023-08-17 09:55:00,110.91,110.96,110.51,110.53,12220.0,105.9957,106.0435,105.6134,105.6326,12220.0
2023-08-17 10:00:00,110.59,110.84,110.53,110.53,9174.0,105.6899,105.9288,105.6326,105.6326,9174.0
2023-08-17 10:05:00,110.59,110.86,110.51,110.83,15312.0,105.6899,105.9479,105.6134,105.9193,15312.0
2023-08-17 10:10:00,110.78,110.82,110.44,110.57,9978.0,105.8715,105.9097,105.5465,105.6708,9978.0
2023-08-17 10:15:00,110.58,110.96,110.58,110.89,8496.0,105.6803,106.0435,105.6803,105.9766,8496.0
2023-08-17 10:20:00,110.85,111.02,110.83,110.92,8311.0,105.9384,106.1008,105.9193,106.0053,8311.0
2023-08-17 10:25:00,110.89,111.02,110.85,110.92,9750.0,105.9766,106.1008,105.9384,106.0053,9750.0
2023-08-17 10:30:00,110.93,111.02,110.84,110.87,11293.0,106.0148,106.1008,105.9288,105.9575,11293.0
2023-08-17 10:35:00,110.9,110.93,110.78,110.85,5798.0,105.9862,106.0148,105.8715,105.9384,5798.0
2023-08-17 10:40:00,110.87,111.05,110.87,110.95,12827.0,105.9575,106.1295,105.9575,106.0339,12827.0
2023-08-17 10:45:00,110.95,111.02,110.87,110.98,5436.0,106.0339,106.1008,105.9575,106.0626,5436.0
2023-08-17 10:50:00,110.98,111.03,110.84,110.9,7054.0,106.0626,106.1104,105.9288,105.9862,7054.0
2023-08-17 10:55:00,110.88,110.89,110.53,110.54,12039.0,105.967,105.9766,105.6326,105.6421,12039.0
2023-08-17 11:00:00,110.58,110.67,110.5,110.58,19560.0,105.6803,105.7664,105.6039,105.6803,19560.0
2023-08-17 11:05:00,110.61,110.66,110.24,110.33,14574.0,105.709,105.7568,105.3554,105.4414,14574.0
2023-08-17 11:10:00,110.29,110.32,109.75,109.9,23151.0,105.4032,105.4319,104.8871,105.0305,23151.0
2023-08-17 11:15:00,109.93,110.06,109.83,109.87,30328.0,105.0591,105.1834,104.9636,105.0018,30328.0
2023-08-17 11:20:00,109.88,109.99,109.77,109.77,6437.0,105.0114,105.1165,104.9062,104.9062,6437.0
2023-08-17 11:25:00,109.74,109.88,109.74,109.83,12687.0,104.8776,105.0114,104.8776,104.9636,12687.0
2023-08-17 11:30:00,109.82,110.11,109.78,109.98,10270.0,104.954,105.2312,104.9158,105.1069,10270.0
2023-08-17 11:35:00,109.97,110.09,109.89,109.89,3622.0,105.0974,105.2121,105.0209,105.0209,3622.0
2023-08-17 11:40:00,109.88,109.88,109.58,109.59,11234.0,105.0114,105.0114,104.7247,104.7342,11234.0
2023-08-17 11:45:00,109.59,109.59,109.34,109.34,7945.0,104.7342,104.7342,104.4953,104.4953,7945.0
2023-08-17 11:50:00,109.34,109.36,109.05,109.05,7097.0,104.4953,104.5144,104.2181,104.2181,7097.0
2023-08-17 11:55:00,109.05,109.12,108.99,109.07,8537.0,104.2181,104.285,104.1608,104.2372,8537.0
2023-08-17 12:00:00,109.05,109.29,109.01,109.01,14125.0,104.2181,104.4475,104.1799,104.1799,14125.0
2023-08-17 12:05:00,109.05,109.05,108.83,108.92,8047.0,104.2181,104.2181,104.0079,104.0939,8047.0
2023-08-17 12:10:00,108.95,109.04,108.87,108.99,4442.0,104.1226,104.2086,104.0461,104.1608,4442.0
2023-08-17 12:15:00,108.99,109.08,108.95,109.02,7385.0,104.1608,104.2468,104.1226,104.1895,7385.0
2023-08-17 12:20:00,109.02,109.25,109.02,109.19,7372.0,104.1895,104.4093,104.1895,104.3519,7372.0
2023-08-17 12:25:00,109.24,109.25,109.11,109.13,5488.0,104.3997,104.4093,104.2755,104.2946,5488.0
2023-08-17 12:30:00,109.09,109.09,108.89,108.89,3440.0,104.2564,104.2564,104.0652,104.0652,3440.0
2023-08-17 12:35:00,108.89,108.94,108.81,108.83,6288.0,104.0652,104.113,103.9888,104.0079,6288.0
2023-08-17 12:40:00,108.76,108.95,108.74,108.93,4811.0,103.941,104.1226,103.9219,104.1035,4811.0
2023-08-17 12:45:00,108.91,108.93,108.88,108.91,3566.0,104.0843,104.1035,104.0557,104.0843,3566.0
2023-08-17 12:50:00,108.95,108.98,108.88,108.88,3177.0,104.1226,104.1512,104.0557,104.0557,3177.0
2023-08-17 12:55:00,108.86,108.87,108.72,108.8,9268.0,104.0366,104.0461,103.9028,103.9792,9268.0
2023-08-17 13:00:00,108.79,108.82,108.63,108.74,4623.0,103.9697,103.9983,103.8167,103.9219,4623.0
2023-08-17 13:05:00,108.71,108.8,108.66,108.68,5165.0,103.8932,103.9792,103.8454,103.8645,5165.0
2023-08-17 13:10:00,108.7,108.83,108.7,108.8,4364.0,103.8836,104.0079,103.8836,103.9792,4364.0
2023-08-17 13:15:00,108.84,108.91,108.8,108.88,5047.0,104.0174,104.0843,103.9792,104.0557,5047.0
2023-08-17 13:20:00,108.9,108.9,108.76,108.76,7719.0,104.0748,104.0748,103.941,103.941,7719.0
2023-08-17 13:25:00,108.77,108.83,108.72,108.82,7063.0,103.9505,104.0079,103.9028,103.9983,7063.0
2023-08-17 13:30:00,108.78,108.79,108.68,108.72,4110.0,103.9601,103.9697,103.8645,103.9028,4110.0
2023-08-17 13:35:00,108.72,108.86,108.68,108.77,4627.0,103.9028,104.0366,103.8645,103.9505,4627.0
2023-08-17 13:40:00,108.77,108.77,108.63,108.64,3709.0,103.9505,103.9505,103.8167,103.8263,3709.0
2023-08-17 13:45:00,108.64,108.66,108.45,108.45,3343.0,103.8263,103.8454,103.6447,103.6447,3343.0
2023-08-17 13:50:00,108.48,108.55,108.44,108.51,4716.0,103.6734,103.7403,103.6352,103.7021,4716.0
2023-08-17 13:55:00,108.51,108.63,108.5,108.58,3851.0,103.7021,103.8167,103.6925,103.769,3851.0
2023-08-17 14:00:00,108.58,108.58,108.5,108.52,3164.0,103.769,103.769,103.6925,103.7116,3164.0
2023-08-17 14:05:00,108.52,108.52,108.42,108.48,3912.0,103.7116,103.7116,103.616,103.6734,3912.0
2023-08-17 14:10:00,108.45,108.52,108.45,108.49,4225.0,103.6447,103.7116,103.6447,103.6829,4225.0
2023-08-17 14:15:00,108.47,108.47,108.22,108.31,26501.0,103.6638,103.6638,103.4249,103.5109,26501.0
2023-08-17 14:20:00,108.28,108.3,108.2,108.27,2480.0,103.4823,103.5014,103.4058,103.4727,2480.0
2023-08-17 14:25:00,108.3,108.3,108.05,108.09,6835.0,103.5014,103.5014,103.2624,103.3007,6835.0
2023-08-17 14:30:00,108.03,108.18,107.93,108.18,7307.0,103.2433,103.3867,103.1478,103.3867,7307.0
2023-08-17 14:35:00,108.16,108.23,108.1,108.21,4448.0,103.3676,103.4345,103.3102,103.4154,4448.0
2023-08-17 14:40:00,108.21,108.21,108.07,108.11,4769.0,103.4154,103.4154,103.2816,103.3198,4769.0
2023-08-17 14:45:00,108.07,108.08,107.99,108.04,4220.0,103.2816,103.2911,103.2051,103.2529,4220.0
2023-08-17 14:50:00,108.02,108.02,107.76,107.8,9242.0,103.2338,103.2338,102.9853,103.0235,9242.0
2023-08-17 14:55:00,107.78,107.82,107.74,107.82,6526.0,103.0044,103.0426,102.9662,103.0426,6526.0
2023-08-17 15:00:00,107.83,107.94,107.71,107.79,7187.0,103.0522,103.1573,102.9375,103.014,7187.0
2023-08-17 15:05:00,107.76,107.86,107.74,107.79,6416.0,102.9853,103.0809,102.9662,103.014,6416.0
2023-08-17 15:10:00,107.77,107.93,107.76,107.9,13387.0,102.9948,103.1478,102.9853,103.1191,13387.0
2023-08-17 15:15:00,107.88,107.95,107.75,107.94,21444.0,103.1,103.1669,102.9757,103.1573,21444.0
2023-08-17 15:20:00,107.95,107.98,107.79,107.87,10019.0,103.1669,103.1955,103.014,103.0904,10019.0
2023-08-17 15:25:00,107.9,108.0,107.87,108.0,15245.0,103.1191,103.2147,103.0904,103.2147,15245.0
2023-08-17 15:30:00,108.0,108.14,107.96,108.06,17690.0,103.2147,103.3485,103.1764,103.272,17690.0
2023-08-17 15:35:00,108.05,108.2,108.05,108.15,16256.0,103.2624,103.4058,103.2624,103.358,16256.0
2023-08-17 15:40:00,108.17,108.26,108.08,108.26,30685.0,103.3771,103.4631,103.2911,103.4631,30685.0
2023-08-17 15:45:00,108.25,108.38,108.18,108.22,35156.0,103.4536,103.5778,103.3867,103.4249,35156.0
2023-08-17 15:50:00,108.2,108.42,108.19,108.41,36760.0,103.4058,103.616,103.3962,103.6065,36760.0
2023-08-17 15:55:00,108.42,108.42,107.9,107.91,156348.0,103.616,103.616,103.1191,103.1286,156348.0
2023-08-18 09:30:00,107.24,107.94,107.14,107.34,54852.0,102.4883,103.1573,102.3928,102.5839,54852.0
2023-08-18 09:35:00,107.36,108.0,107.36,107.59,6441.0,102.603,103.2147,102.603,102.8228,6441.0
2023-08-18 09:40:00,107.59,107.61,107.26,107.38,3494.0,102.8228,102.8419,102.5074,102.6221,3494.0
2023-08-18 09:45:00,107.35,107.66,107.33,107.66,5182.0,102.5935,102.8897,102.5743,102.8897,5182.0
2023-08-18 09:50:00,107.63,108.03,107.57,108.02,9730.0,102.8611,103.2433,102.8037,103.2338,9730.0
2023-08-18 09:55:00,108.08,108.08,107.83,107.88,3310.0,103.2911,103.2911,103.0522,103.1,3310.0
2023-08-18 10:00:00,107.91,108.28,107.91,108.23,4910.0,103.1286,103.4823,103.1286,103.4345,4910.0
2023-08-18 10:05:00,108.29,108.32,108.02,108.05,10485.0,103.4918,103.5205,103.2338,103.2624,10485.0
2023-08-18 10:10:00,108.09,108.11,107.7,107.7,9530.0,103.3007,103.3198,102.928,102.928,9530.0
2023-08-18 10:15:00,107.71,107.94,107.7,107.91,3362.0,102.9375,103.1573,102.928,103.1286,3362.0
2023-08-18 10:20:00,107.87,107.87,107.71,107.77,2886.0,103.0904,103.0904,102.9375,102.9948,2886.0
2023-08-18 10:25:00,107.77,107.77,107.46,107.51,5706.0,102.9948,102.9948,102.6986,102.7464,5706.0
2023-08-18 10:30:00,107.51,107.82,107.51,107.79,8932.0,102.7464,103.0426,102.7464,103.014,8932.0
2023-08-18 10:35:00,107.73,107.92,107.68,107.86,3490.0,102.9566,103.1382,102.9088,103.0809,3490.0
2023-08-18 10:40:00,107.89,108.09,107.89,108.09,2063.0,103.1095,103.3007,103.1095,103.3007,2063.0
2023-08-18 10:45:00,108.09,108.09,107.95,108.03,2775.0,103.3007,103.3007,103.1669,103.2433,2775.0
2023-08-18 10:50:00,108.03,108.06,107.95,107.99,8212.0,103.2433,103.272,103.1669,103.2051,8212.0
2023-08-18 10:55:00,108.04,108.13,107.95,108.05,6363.0,103.2529,103.3389,103.1669,103.2624,6363.0
2023-08-18 11:00:00,108.11,108.18,108.02,108.05,3391.0,103.3198,103.3867,103.2338,103.2624,3391.0
2023-08-18 11:05:00,108.02,108.1,108.02,108.03,1406.0,103.2338,103.3102,103.2338,103.2433,1406.0
2023-08-18 11:10:00,108.1,108.33,108.01,108.33,4081.0,103.3102,103.53,103.2242,103.53,4081.0
2023-08-18 11:15:00,108.3,108.3,108.1,108.1,1762.0,103.5014,103.5014,103.3102,103.3102,1762.0
2023-08-18 11:20:00,108.15,108.23,108.12,108.14,2807.0,103.358,103.4345,103.3293,103.3485,2807.0
2023-08-18 11:25:00,108.1,108.31,108.08,108.11,9515.0,103.3102,103.5109,103.2911,103.3198,9515.0
2023-08-18 11:30:00,108.11,108.12,107.97,107.98,6375.0,103.3198,103.3293,103.186,103.1955,6375.0
2023-08-18 11:35:00,108.05,108.12,107.97,107.99,6880.0,103.2624,103.3293,103.186,103.2051,6880.0
2023-08-18 11:40:00,107.93,108.16,107.91,108.14,3812.0,103.1478,103.3676,103.1286,103.3485,3812.0
2023-08-18 11:45:00,108.11,108.11,107.98,107.98,2113.0,103.3198,103.3198,103.1955,103.1955,2113.0
2023-08-18 11:50:00,107.96,108.04,107.94,108.0,7373.0,103.1764,103.2529,103.1573,103.2147,7373.0
2023-08-18 11:55:00,107.99,107.99,107.87,107.91,2668.0,103.2051,103.2051,103.0904,103.1286,2668.0
2023-08-18 12:00:00,107.9,107.9,107.65,107.65,5950.0,103.1191,103.1191,102.8802,102.8802,5950.0
2023-08-18 12:05:00,107.66,107.66,107.46,107.46,4652.0,102.8897,102.8897,102.6986,102.6986,4652.0
2023-08-18 12:10:00,107.51,107.51,107.37,107.42,7661.0,102.7464,102.7464,102.6126,102.6604,7661.0
2023-08-18 12:15:00,107.4,107.41,107.27,107.3,4284.0,102.6412,102.6508,102.517,102.5457,4284.0
2023-08-18 12:20:00,107.36,107.42,107.3,107.3,4655.0,102.603,102.6604,102.5457,102.5457,4655.0
2023-08-18 12:25:00,107.3,107.35,107.09,107.25,11607.0,102.5457,102.5935,102.345,102.4979,11607.0
2023-08-18 12:30:00,107.25,107.39,107.2,107.36,3086.0,102.4979,102.6317,102.4501,102.603,3086.0
2023-08-18 12:35:00,107.37,107.53,107.36,107.5,3037.0,102.6126,102.7655,102.603,102.7368,3037.0
2023-08-18 12:40:00,107.47,107.49,107.4,107.42,3713.0,102.7081,102.7273,102.6412,102.6604,3713.0
2023-08-18 12:45:00,107.41,107.44,107.37,107.44,2294.0,102.6508,102.6795,102.6126,102.6795,2294.0
2023-08-18 12:50:00,107.42,107.44,107.36,107.41,2070.0,102.6604,102.6795,102.603,102.6508,2070.0
2023-08-18 12:55:00,107.41,107.41,107.34,107.41,4007.0,102.6508,102.6508,102.5839,102.6508,4007.0
2023-08-18 13:00:00,107.32,107.36,107.0,107.19,16111.0,102.5648,102.603,102.259,102.4405,16111.0
2023-08-18 13:05:00,107.18,107.18,106.92,106.92,6092.0,102.431,102.431,102.1825,102.1825,6092.0
2023-08-18 13:10:00,106.93,106.98,106.81,106.87,5709.0,102.1921,102.2399,102.0774,102.1347,5709.0
2023-08-18 13:15:00,106.79,106.89,106.78,106.82,6596.0,102.0583,102.1538,102.0487,102.0869,6596.0
2023-08-18 13:20:00,106.87,106.99,106.81,106.99,8667.0,102.1347,102.2494,102.0774,102.2494,8667.0
2023-08-18 13:25:00,107.0,107.05,106.9,106.92,7589.0,102.259,102.3068,102.1634,102.1825,7589.0
2023-08-18 13:30:00,106.92,106.95,106.78,106.84,5554.0,102.1825,102.2112,102.0487,102.1061,5554.0
2023-08-18 13:35:00,106.82,106.82,106.64,106.69,5894.0,102.0869,102.0869,101.9149,101.9627,5894.0
2023-08-18 13:40:00,106.66,106.95,106.63,106.95,15222.0,101.934,102.2112,101.9054,102.2112,15222.0
2023-08-18 13:45:00,106.95,107.05,106.93,107.03,5705.0,102.2112,102.3068,102.1921,102.2876,5705.0
2023-08-18 13:50:00,107.01,107.05,106.95,106.98,5892.0,102.2685,102.3068,102.2112,102.2399,5892.0
2023-08-18 13:55:00,106.96,106.96,106.67,106.7,6912.0,102.2207,102.2207,101.9436,101.9723,6912.0
2023-08-18 14:00:00,106.69,106.9,106.68,106.9,4038.0,101.9627,102.1634,101.9531,102.1634,4038.0
2023-08-18 14:05:00,106.91,106.96,106.8,106.81,4104.0,102.173,102.2207,102.0678,102.0774,4104.0
2023-08-18 14:10:00,106.8,106.9,106.77,106.88,4211.0,102.0678,102.1634,102.0392,102.1443,4211.0
2023-08-18 14:15:00,106.87,106.87,106.65,106.75,11912.0,102.1347,102.1347,101.9245,102.02,11912.0
2023-08-18 14:20:00,106.73,106.77,106.67,106.73,7316.0,102.0009,102.0392,101.9436,102.0009,7316.0
2023-08-18 14:25:00,106.71,106.83,106.68,106.83,4402.0,101.9818,102.0965,101.9531,102.0965,4402.0
2023-08-18 14:30:00,106.85,106.85,106.63,106.71,9858.0,102.1156,102.1156,101.9054,101.9818,9858.0
2023-08-18 14:35:00,106.69,106.8,106.68,106.71,4611.0,101.9627,102.0678,101.9531,101.9818,4611.0
2023-08-18 14:40:00,106.76,106.85,106.65,106.66,3572.0,102.0296,102.1156,101.9245,101.934,3572.0
2023-08-18 14:45:00,106.63,106.65,106.52,106.52,6827.0,101.9054,101.9245,101.8002,101.8002,6827.0
2023-08-18 14:50:00,106.51,106.52,106.39,106.41,4193.0,101.7907,101.8002,101.676,101.6951,4193.0
2023-08-18 14:55:00,106.37,106.46,106.34,106.46,2615.0,101.6569,101.7429,101.6282,101.7429,2615.0
2023-08-18 15:00:00,106.42,106.47,106.37,106.47,3624.0,101.7047,101.7525,101.6569,101.7525,3624.0
2023-08-18 15:05:00,106.46,106.71,106.43,106.67,9658.0,101.7429,101.9818,101.7142,101.9436,9658.0
2023-08-18 15:10:00,106.7,106.76,106.5,106.52,10754.0,101.9723,102.0296,101.7811,101.8002,10754.0
2023-08-18 15:15:00,106.52,106.52,106.36,106.48,7798.0,101.8002,101.8002,101.6473,101.762,7798.0
2023-08-18 15:20:00,106.44,106.53,106.43,106.45,4310.0,101.7238,101.8098,101.7142,101.7333,4310.0
2023-08-18 15:25:00,106.43,106.49,106.39,106.49,8082.0,101.7142,101.7716,101.676,101.7716,8082.0
2023-08-18 15:30:00,106.46,106.56,106.24,106.3,36460.0,101.7429,101.8385,101.5326,101.59,36460.0
2023-08-18 15:35:00,106.29,106.42,106.27,106.32,14594.0,101.5804,101.7047,101.5613,101.6091,14594.0
2023-08-18 15:40:00,106.35,106.37,106.22,106.23,22052.0,101.6378,101.6569,101.5135,101.5231,22052.0
2023-08-18 15:45:00,106.23,106.47,106.21,106.38,53057.0,101.5231,101.7525,101.504,101.6664,53057.0
2023-08-18 15:50:00,106.4,106.44,106.07,106.11,75681.0,101.6856,101.7238,101.3702,101.4084,75681.0
2023-08-18 15:55:00,106.11,106.2,106.07,106.2,93322.0,101.4084,101.4944,101.3702,101.4944,93322.0
2023-08-21 09:30:00,106.05,106.56,106.05,106.21,15098.0,101.3511,101.8385,101.3511,101.504,15098.0
2023-08-21 09:35:00,106.16,106.2,105.9,106.1,5482.0,101.4562,101.4944,101.2077,101.3988,5482.0
2023-08-21 09:40:00,106.14,106.14,105.79,105.81,5544.0,101.4371,101.4371,101.1026,101.1217,5544.0
2023-08-21 09:45:00,105.85,105.85,105.5,105.74,4550.0,101.1599,101.1599,100.8254,101.0548,4550.0
2023-08-21 09:50:00,105.8,105.8,105.29,105.33,8775.0,101.1121,101.1121,100.6247,100.663,8775.0
2023-08-21 09:55:00,105.43,105.89,105.36,105.81,20229.0,100.7585,101.1981,100.6916,101.1217,20229.0
2023-08-21 10:00:00,105.75,105.8,105.34,105.56,7771.0,101.0644,101.1121,100.6725,100.8828,7771.0
2023-08-21 10:05:00,105.51,105.86,105.48,105.64,5815.0,100.835,101.1695,100.8063,100.9592,5815.0
2023-08-21 10:10:00,105.6,105.7,105.45,105.61,6106.0,100.921,101.0166,100.7776,100.9306,6106.0
2023-08-21 10:15:00,105.64,105.74,105.57,105.69,3974.0,100.9592,101.0548,100.8923,101.007,3974.0
2023-08-21 10:20:00,105.69,105.72,105.4,105.42,14053.0,101.007,101.0357,100.7299,100.749,14053.0
2023-08-21 10:25:00,105.39,105.58,105.35,105.54,5877.0,100.7203,100.9019,100.6821,100.8637,5877.0
2023-08-21 10:30:00,105.51,105.51,105.31,105.31,6583.0,100.835,100.835,100.6438,100.6438,6583.0
2023-08-21 10:35:00,105.3,105.44,105.26,105.4,6461.0,100.6343,100.7681,100.5961,100.7299,6461.0
2023-08-21 10:40:00,105.4,105.42,105.21,105.27,7167.0,100.7299,100.749,100.5483,100.6056,7167.0
2023-08-21 10:45:00,105.3,105.3,105.11,105.13,6214.0,100.6343,100.6343,100.4527,100.4718,6214.0
2023-08-21 10:50:00,105.15,105.21,104.92,104.96,5979.0,100.4909,100.5483,100.2711,100.3094,5979.0
2023-08-21 10:55:00,104.96,105.07,104.93,104.99,16936.0,100.3094,100.4145,100.2807,100.338,16936.0
2023-08-21 11:00:00,104.95,104.97,104.81,104.89,14484.0,100.2998,100.3189,100.166,100.2425,14484.0
2023-08-21 11:05:00,104.9,105.16,104.86,105.06,9907.0,100.252,100.5005,100.2138,100.4049,9907.0
2023-08-21 11:10:00,105.03,105.14,104.94,104.98,11864.0,100.3763,100.4814,100.2902,100.3285,11864.0
2023-08-21 11:15:00,104.94,104.95,104.63,104.81,6985.0,100.2902,100.2998,99.994,100.166,6985.0
2023-08-21 11:20:00,104.76,104.85,104.62,104.66,6312.0,100.1182,100.2042,99.9844,100.0226,6312.0
2023-08-21 11:25:00,104.65,104.67,104.45,104.53,9307.0,100.0131,100.0322,99.822,99.8984,9307.0
2023-08-21 11:30:00,104.5,104.53,104.34,104.36,9889.0,99.8697,99.8984,99.7168,99.7359,9889.0
2023-08-21 11:35:00,104.34,104.44,104.29,104.33,4924.0,99.7168,99.8124,99.669,99.7073,4924.0
2023-08-21 11:40:00,104.33,104.6,104.32,104.55,7145.0,99.7073,99.9653,99.6977,99.9175,7145.0
2023-08-21 11:45:00,104.56,104.61,104.46,104.49,3836.0,99.9271,99.9749,99.8315,99.8602,3836.0
2023-08-21 11:50:00,104.43,104.53,104.41,104.52,6824.0,99.8028,99.8984,99.7837,99.8889,6824.0
2023-08-21 11:55:00,104.49,104.82,104.49,104.82,7296.0,99.8602,100.1756,99.8602,100.1756,7296.0
2023-08-21 12:00:00,104.82,104.84,104.59,104.62,27546.0,100.1756,100.1947,99.9558,99.9844,27546.0
2023-08-21 12:05:00,104.61,104.78,104.6,104.66,6322.0,99.9749,100.1373,99.9653,100.0226,6322.0
2023-08-21 12:10:00,104.67,104.88,104.6,104.88,7570.0,100.0322,100.2329,99.9653,100.2329,7570.0
2023-08-21 12:15:00,104.86,104.87,104.7,104.74,6491.0,100.2138,100.2233,100.0609,100.0991,6491.0
2023-08-21 12:20:00,104.73,104.85,104.71,104.82,12960.0,100.0895,100.2042,100.0704,100.1756,12960.0
2023-08-21 12:25:00,104.79,104.99,104.77,104.97,12876.0,100.1469,100.338,100.1278,100.3189,12876.0
2023-08-21 12:30:00,104.96,104.96,104.83,104.94,5528.0,100.3094,100.3094,100.1851,100.2902,5528.0
2023-08-21 12:35:00,104.91,104.93,104.8,104.82,4811.0,100.2616,100.2807,100.1564,100.1756,4811.0
2023-08-21 12:40:00,104.8,104.85,104.71,104.71,12878.0,100.1564,100.2042,100.0704,100.0704,12878.0
2023-08-21 12:45:00,104.69,104.93,104.68,104.9,5402.0,100.0513,100.2807,100.0418,100.252,5402.0
2023-08-21 12:50:00,104.88,105.07,104.75,105.0,13583.0,100.2329,100.4145,100.1087,100.3476,13583.0
2023-08-21 12:55:00,105.02,105.19,104.96,105.11,11071.0,100.3667,100.5292,100.3094,100.4527,11071.0
2023-08-21 13:00:00,105.08,105.19,105.08,105.16,8760.0,100.424,100.5292,100.424,100.5005,8760.0
2023-08-21 13:05:00,105.13,105.18,105.03,105.06,14687.0,100.4718,100.5196,100.3763,100.4049,14687.0
2023-08-21 13:10:00,105.03,105.09,104.98,105.01,7902.0,100.3763,100.4336,100.3285,100.3571,7902.0
2023-08-21 13:15:00,105.0,105.18,104.9,105.16,17382.0,100.3476,100.5196,100.252,100.5005,17382.0
2023-08-21 13:20:00,105.15,105.21,105.04,105.17,7436.0,100.4909,100.5483,100.3858,100.5101,7436.0
2023-08-21 13:25:00,105.16,105.21,105.06,105.21,4405.0,100.5005,100.5483,100.4049,100.5483,4405.0
2023-08-21 13:30:00,105.19,105.22,105.11,105.11,3656.0,100.5292,100.5578,100.4527,100.4527,3656.0
2023-08-21 13:35:00,105.14,105.22,105.14,105.15,9100.0,100.4814,100.5578,100.4814,100.4909,9100.0
2023-08-21 13:40:00,105.18,105.32,105.14,105.2,18057.0,100.5196,100.6534,100.4814,100.5387,18057.0
2023-08-21 13:45:00,105.23,105.35,105.18,105.31,13319.0,100.5674,100.6821,100.5196,100.6438,13319.0
2023-08-21 13:50:00,105.29,105.37,105.28,105.34,26300.0,100.6247,100.7012,100.6152,100.6725,26300.0
2023-08-21 13:55:00,105.34,105.48,105.34,105.39,17842.0,100.6725,100.8063,100.6725,100.7203,17842.0
2023-08-21 14:00:00,105.41,105.43,105.28,105.41,5626.0,100.7394,100.7585,100.6152,100.7394,5626.0
2023-08-21 14:05:00,105.43,105.52,105.42,105.46,6946.0,100.7585,100.8445,100.749,100.7872,6946.0
2023-08-21 14:10:00,105.45,105.49,105.36,105.45,4499.0,100.7776,100.8159,100.6916,100.7776,4499.0
2023-08-21 14:15:00,105.49,105.51,105.42,105.46,4292.0,100.8159,100.835,100.749,100.7872,4292.0
2023-08-21 14:20:00,105.45,105.45,105.33,105.34,5203.0,100.7776,100.7776,100.663,100.6725,5203.0
2023-08-21 14:25:00,105.33,105.45,105.28,105.41,9486.0,100.663,100.7776,100.6152,100.7394,9486.0
2023-08-21 14:30:00,105.4,105.44,105.32,105.32,4618.0,100.7299,100.7681,100.6534,100.6534,4618.0
2023-08-21 14:35:00,105.32,105.49,105.32,105.49,6900.0,100.6534,100.8159,100.6534,100.8159,6900.0
2023-08-21 14:40:00,105.51,105.54,105.45,105.46,3176.0,100.835,100.8637,100.7776,100.7872,3176.0
2023-08-21 14:45:00,105.45,105.56,105.45,105.56,6668.0,100.7776,100.8828,100.7776,100.8828,6668.0
2023-08-21 14:50:00,105.54,105.68,105.51,105.55,7943.0,100.8637,100.9975,100.835,100.8732,7943.0
2023-08-21 14:55:00,105.55,105.58,105.43,105.49,11474.0,100.8732,100.9019,100.7585,100.8159,11474.0
2023-08-21 15:00:00,105.5,105.62,105.5,105.57,3526.0,100.8254,100.9401,100.8254,100.8923,3526.0
2023-08-21 15:05:00,105.58,105.75,105.54,105.73,4480.0,100.9019,101.0644,100.8637,101.0452,4480.0
2023-08-21 15:10:00,105.73,105.79,105.69,105.76,5604.0,101.0452,101.1026,101.007,101.0739,5604.0
2023-08-21 15:15:00,105.76,105.83,105.72,105.81,5411.0,101.0739,101.1408,101.0357,101.1217,5411.0
2023-08-21 15:20:00,105.81,105.83,105.76,105.81,11157.0,101.1217,101.1408,101.0739,101.1217,11157.0
2023-08-21 15:25:00,105.81,105.88,105.81,105.82,6168.0,101.1217,101.1886,101.1217,101.1313,6168.0
2023-08-21 15:30:00,105.8,105.85,105.76,105.84,10613.0,101.1121,101.1599,101.0739,101.1504,10613.0
2023-08-21 15:35:00,105.84,105.87,105.74,105.8,8835.0,101.1504,101.179,101.0548,101.1121,8835.0
2023-08-21 15:40:00,105.8,105.85,105.76,105.81,11116.0,101.1121,101.1599,101.0739,101.1217,11116.0
2023-08-21 15:45:00,105.82,105.84,105.67,105.69,17031.0,101.1313,101.1504,100.9879,101.007,17031.0
2023-08-21 15:50:00,105.69,105.69,105.49,105.49,21597.0,101.007,101.007,100.8159,100.8159,21597.0
2023-08-21 15:55:00,105.48,105.5,105.27,105.3,102175.0,100.8063,100.8254,100.6056,100.6343,102175.0
2023-08-22 09:30:00,105.06,105.29,105.0,105.29,9651.0,100.4049,100.6247,100.3476,100.6247,9651.0
2023-08-22 09:35:00,105.38,105.99,105.38,105.68,4256.0,100.7107,101.2937,100.7107,100.9975,4256.0
2023-08-22 09:40:00,105.5,105.6,105.42,105.5,8430.0,100.8254,100.921,100.749,100.8254,8430.0
2023-08-22 09:45:00,105.39,105.52,105.34,105.38,3538.0,100.7203,100.8445,100.6725,100.7107,3538.0
2023-08-22 09:50:00,105.39,105.41,105.08,105.24,4100.0,100.7203,100.7394,100.424,100.577,4100.0
2023-08-22 09:55:00,105.23,105.23,105.0,105.01,3408.0,100.5674,100.5674,100.3476,100.3571,3408.0
2023-08-22 10:00:00,104.96,105.19,104.96,105.19,2431.0,100.3094,100.5292,100.3094,100.5292,2431.0
2023-08-22 10:05:00,105.19,105.19,104.8,104.8,5613.0,100.5292,100.5292,100.1564,100.1564,5613.0
2023-08-22 10:10:00,104.79,105.08,104.77,105.02,8784.0,100.1469,100.424,100.1278,100.3667,8784.0
2023-08-22 10:15:00,104.99,105.21,104.99,105.13,6482.0,100.338,100.5483,100.338,100.4718,6482.0
2023-08-22 10:20:00,105.1,105.19,104.84,104.84,3274.0,100.4432,100.5292,100.1947,100.1947,3274.0
2023-08-22 10:25:00,104.86,105.05,104.83,105.04,2758.0,100.2138,100.3954,100.1851,100.3858,2758.0
2023-08-22 10:30:00,105.0,105.03,104.9,104.91,5607.0,100.3476,100.3763,100.252,100.2616,5607.0
2023-08-22 10:35:00,104.96,105.05,104.78,104.79,11511.0,100.3094,100.3954,100.1373,100.1469,11511.0
2023-08-22 10:40:00,104.8,104.91,104.75,104.88,7296.0,100.1564,100.2616,100.1087,100.2329,7296.0
2023-08-22 10:45:00,104.81,104.97,104.81,104.97,3369.0,100.166,100.3189,100.166,100.3189,3369.0
2023-08-22 10:50:00,104.98,104.99,104.88,104.88,3409.0,100.3285,100.338,100.2329,100.2329,3409.0
2023-08-22 10:55:00,104.88,104.92,104.8,104.85,4853.0,100.2329,100.2711,100.1564,100.2042,4853.0
2023-08-22 11:00:00,104.89,104.94,104.74,104.8,10752.0,100.2425,100.2902,100.0991,100.1564,10752.0
2023-08-22 11:05:00,104.77,104.8,104.57,104.58,12338.0,100.1278,100.1564,99.9366,99.9462,12338.0
2023-08-22 11:10:00,104.59,104.91,104.57,104.82,6194.0,99.9558,100.2616,99.9366,100.1756,6194.0
2023-08-22 11:15:00,104.87,104.88,104.77,104.86,4029.0,100.2233,100.2329,100.1278,100.2138,4029.0
2023-08-22 11:20:00,104.89,104.9,104.83,104.86,3029.0,100.2425,100.252,100.1851,100.2138,3029.0
2023-08-22 11:25:00,104.86,105.12,104.86,105.02,15653.0,100.2138,100.4623,100.2138,100.3667,15653.0
2023-08-22 11:30:00,105.04,105.07,104.94,105.07,11065.0,100.3858,100.4145,100.2902,100.4145,11065.0
2023-08-22 11:35:00,105.07,105.4,105.07,105.27,12278.0,100.4145,100.7299,100.4145,100.6056,12278.0
2023-08-22 11:40:00,105.3,105.33,105.21,105.21,3684.0,100.6343,100.663,100.5483,100.5483,3684.0
2023-08-22 11:45:00,105.22,105.38,105.19,105.33,5866.0,100.5578,100.7107,100.5292,100.663,5866.0
2023-08-22 11:50:00,105.38,105.42,105.26,105.37,9914.0,100.7107,100.749,100.5961,100.7012,9914.0
2023-08-22 11:55:00,105.45,105.46,105.37,105.42,2353.0,100.7776,100.7872,100.7012,100.749,2353.0
2023-08-22 12:00:00,105.4,105.63,105.4,105.63,2603.0,100.7299,100.9497,100.7299,100.9497,2603.0
2023-08-22 12:05:00,105.61,105.7,105.54,105.7,3293.0,100.9306,101.0166,100.8637,101.0166,3293.0
2023-08-22 12:10:00,105.7,105.73,105.57,105.6,4925.0,101.0166,101.0452,100.8923,100.921,4925.0
2023-08-22 12:15:00,105.59,105.68,105.53,105.65,3614.0,100.9114,100.9975,100.8541,100.9688,3614.0
2023-08-22 12:20:00,105.68,105.68,105.56,105.62,3851.0,100.9975,100.9975,100.8828,100.9401,3851.0
2023-08-22 12:25:00,105.66,105.95,105.66,105.95,8152.0,100.9783,101.2555,100.9783,101.2555,8152.0
2023-08-22 12:30:00,105.95,106.11,105.94,106.11,14410.0,101.2555,101.4084,101.2459,101.4084,14410.0
2023-08-22 12:35:00,106.11,106.19,106.1,106.15,2807.0,101.4084,101.4849,101.3988,101.4466,2807.0
2023-08-22 12:40:00,106.12,106.17,106.1,106.14,1440.0,101.418,101.4657,101.3988,101.4371,1440.0
2023-08-22 12:45:00,106.14,106.18,105.92,105.92,3950.0,101.4371,101.4753,101.2268,101.2268,3950.0
2023-08-22 12:50:00,105.87,105.97,105.73,105.73,2258.0,101.179,101.2746,101.0452,101.0452,2258.0
2023-08-22 12:55:00,105.79,105.82,105.7,105.71,3775.0,101.1026,101.1313,101.0166,101.0261,3775.0
2023-08-22 13:00:00,105.7,105.7,105.47,105.49,3275.0,101.0166,101.0166,100.7968,100.8159,3275.0
2023-08-22 13:05:00,105.52,105.56,105.44,105.52,1928.0,100.8445,100.8828,100.7681,100.8445,1928.0
2023-08-22 13:10:00,105.52,105.54,105.32,105.34,3162.0,100.8445,100.8637,100.6534,100.6725,3162.0
2023-08-22 13:15:00,105.34,105.43,105.3,105.43,2956.0,100.6725,100.7585,100.6343,100.7585,2956.0
2023-08-22 13:20:00,105.38,105.44,105.35,105.41,2607.0,100.7107,100.7681,100.6821,100.7394,2607.0
2023-08-22 13:25:00,105.33,105.45,105.33,105.36,2392.0,100.663,100.7776,100.663,100.6916,2392.0
2023-08-22 13:30:00,105.36,105.64,105.36,105.64,12831.0,100.6916,100.9592,100.6916,100.9592,12831.0
2023-08-22 13:35:00,105.63,105.63,105.38,105.38,7937.0,100.9497,100.9497,100.7107,100.7107,7937.0
2023-08-22 13:40:00,105.31,105.31,105.21,105.26,3092.0,100.6438,100.6438,100.5483,100.5961,3092.0
2023-08-22 13:45:00,105.23,105.4,105.23,105.35,2948.0,100.5674,100.7299,100.5674,100.6821,2948.0
2023-08-22 13:50:00,105.35,105.36,105.27,105.32,3153.0,100.6821,100.6916,100.6056,100.6534,3153.0
2023-08-22 13:55:00,105.26,105.29,105.24,105.29,5221.0,100.5961,100.6247,100.577,100.6247,5221.0
2023-08-22 14:00:00,105.28,105.51,105.18,105.46,21184.0,100.6152,100.835,100.5196,100.7872,21184.0
2023-08-22 14:05:00,105.47,105.48,105.35,105.45,4222.0,100.7968,100.8063,100.6821,100.7776,4222.0
2023-08-22 14:10:00,105.46,105.46,105.3,105.3,4151.0,100.7872,100.7872,100.6343,100.6343,4151.0
2023-08-22 14:15:00,105.31,105.37,105.3,105.34,4176.0,100.6438,100.7012,100.6343,100.6725,4176.0
2023-08-22 14:20:00,105.31,105.32,105.19,105.27,4968.0,100.6438,100.6534,100.5292,100.6056,4968.0
2023-08-22 14:25:00,105.26,105.26,105.17,105.2,3880.0,100.5961,100.5961,100.5101,100.5387,3880.0
2023-08-22 14:30:00,105.22,105.36,105.22,105.31,3944.0,100.5578,100.6916,100.5578,100.6438,3944.0
2023-08-22 14:35:00,105.41,105.49,105.38,105.48,3009.0,100.7394,100.8159,100.7107,100.8063,3009.0
2023-08-22 14:40:00,105.49,105.5,105.36,105.4,5721.0,100.8159,100.8254,100.6916,100.7299,5721.0
2023-08-22 14:45:00,105.43,105.44,105.37,105.43,7893.0,100.7585,100.7681,100.7012,100.7585,7893.0
2023-08-22 14:50:00,105.42,105.42,105.31,105.35,5356.0,100.749,100.749,100.6438,100.6821,5356.0
2023-08-22 14:55:00,105.34,105.35,105.18,105.26,5712.0,100.6725,100.6821,100.5196,100.5961,5712.0
2023-08-22 15:00:00,105.25,105.35,105.24,105.34,5926.0,100.5865,100.6821,100.577,100.6725,5926.0
2023-08-22 15:05:00,105.37,105.62,105.37,105.59,5676.0,100.7012,100.9401,100.7012,100.9114,5676.0
2023-08-22 15:10:00,105.59,105.68,105.58,105.66,10328.0,100.9114,100.9975,100.9019,100.9783,10328.0
2023-08-22 15:15:00,105.68,105.7,105.31,105.34,6290.0,100.9975,101.0166,100.6438,100.6725,6290.0
2023-08-22 15:20:00,105.36,105.37,105.1,105.14,7404.0,100.6916,100.7012,100.4432,100.4814,7404.0
2023-08-22 15:25:00,105.15,105.24,105.12,105.12,7284.0,100.4909,100.577,100.4623,100.4623,7284.0
2023-08-22 15:30:00,105.14,105.14,104.96,105.03,9167.0,100.4814,100.4814,100.3094,100.3763,9167.0
2023-08-22 15:35:00,105.01,105.01,104.89,104.95,8487.0,100.3571,100.3571,100.2425,100.2998,8487.0
2023-08-22 15:40:00,104.9,104.98,104.88,104.97,13329.0,100.252,100.3285,100.2329,100.3189,13329.0
2023-08-22 15:45:00,104.95,105.03,104.92,104.99,12850.0,100.2998,100.3763,100.2711,100.338,12850.0
2023-08-22 15:50:00,105.0,105.15,105.0,105.15,26134.0,100.3476,100.4909,100.3476,100.4909,26134.0
2023-08-22 15:55:00,105.16,105.21,105.05,105.11,43796.0,100.5005,100.5483,100.3954,100.4527,43796.0
2023-08-23 09:30:00,105.13,105.65,105.13,105.52,12973.0,100.4718,100.9688,100.4718,100.8445,12973.0
2023-08-23 09:35:00,105.76,106.04,105.52,106.01,3918.0,101.0739,101.3415,100.8445,101.3128,3918.0
2023-08-23 09:40:00,105.86,106.47,105.84,106.17,12984.0,101.1695,101.7525,101.1504,101.4657,12984.0
2023-08-23 09:45:00,106.12,106.38,105.87,106.11,9459.0,101.418,101.6664,101.179,101.4084,9459.0
2023-08-23 09:50:00,106.09,106.1,105.76,105.98,5937.0,101.3893,101.3988,101.0739,101.2842,5937.0
2023-08-23 09:55:00,106.05,106.23,105.93,105.94,2829.0,101.3511,101.5231,101.2364,101.2459,2829.0
2023-08-23 10:00:00,106.06,106.06,105.79,105.84,3987.0,101.3606,101.3606,101.1026,101.1504,3987.0
2023-08-23 10:05:00,105.77,106.08,105.74,105.94,26921.0,101.0835,101.3797,101.0548,101.2459,26921.0
2023-08-23 10:10:00,105.97,106.13,105.88,105.96,3025.0,101.2746,101.4275,101.1886,101.265,3025.0
2023-08-23 10:15:00,105.91,105.96,105.76,105.81,9515.0,101.2173,101.265,101.0739,101.1217,9515.0
2023-08-23 10:20:00,105.75,105.82,105.73,105.74,1240.0,101.0644,101.1313,101.0452,101.0548,1240.0
2023-08-23 10:25:00,105.77,105.82,105.69,105.75,3754.0,101.0835,101.1313,101.007,101.0644,3754.0
2023-08-23 10:30:00,105.83,105.89,105.71,105.79,6927.0,101.1408,101.1981,101.0261,101.1026,6927.0
2023-08-23 10:35:00,105.8,105.85,105.7,105.75,6417.0,101.1121,101.1599,101.0166,101.0644,6417.0
2023-08-23 10:40:00,105.76,105.8,105.58,105.7,3582.0,101.0739,101.1121,100.9019,101.0166,3582.0
2023-08-23 10:45:00,105.68,106.0,105.68,106.0,12296.0,100.9975,101.3033,100.9975,101.3033,12296.0
2023-08-23 10:50:00,105.93,105.98,105.7,105.7,8829.0,101.2364,101.2842,101.0166,101.0166,8829.0
2023-08-23 10:55:00,105.72,105.72,105.62,105.69,4596.0,101.0357,101.0357,100.9401,101.007,4596.0
2023-08-23 11:00:00,105.71,105.71,105.54,105.67,17962.0,101.0261,101.0261,100.8637,100.9879,17962.0
2023-08-23 11:05:00,105.69,105.76,105.62,105.75,4118.0,101.007,101.0739,100.9401,101.0644,4118.0
2023-08-23 11:10:00,105.78,105.78,105.7,105.74,1500.0,101.093,101.093,101.0166,101.0548,1500.0
2023-08-23 11:15:00,105.77,105.77,105.64,105.66,1384.0,101.0835,101.0835,100.9592,100.9783,1384.0
2023-08-23 11:20:00,105.6,105.68,105.54,105.55,8025.0,100.921,100.9975,100.8637,100.8732,8025.0
2023-08-23 11:25:00,105.57,105.64,105.55,105.59,3364.0,100.8923,100.9592,100.8732,100.9114,3364.0
2023-08-23 11:30:00,105.57,105.59,105.43,105.5,4779.0,100.8923,100.9114,100.7585,100.8254,4779.0
2023-08-23 11:35:00,105.5,105.54,105.44,105.47,3271.0,100.8254,100.8637,100.7681,100.7968,3271.0
2023-08-23 11:40:00,105.49,105.67,105.41,105.67,3050.0,100.8159,100.9879,100.7394,100.9879,3050.0
2023-08-23 11:45:00,105.79,105.87,105.75,105.75,1985.0,101.1026,101.179,101.0644,101.0644,1985.0
2023-08-23 11:50:00,105.66,105.75,105.66,105.72,2082.0,100.9783,101.0644,100.9783,101.0357,2082.0
2023-08-23 11:55:00,105.68,105.75,105.68,105.73,1746.0,100.9975,101.0644,100.9975,101.0452,1746.0
2023-08-23 12:00:00,105.68,105.69,105.64,105.64,946.0,100.9975,101.007,100.9592,100.9592,946.0
2023-08-23 12:05:00,105.63,105.73,105.59,105.63,4874.0,100.9497,101.0452,100.9114,100.9497,4874.0
2023-08-23 12:10:00,105.62,105.71,105.62,105.69,1564.0,100.9401,101.0261,100.9401,101.007,1564.0
2023-08-23 12:15:00,105.67,105.75,105.62,105.62,3712.0,100.9879,101.0644,100.9401,100.9401,3712.0
2023-08-23 12:20:00,105.65,105.66,105.58,105.59,5274.0,100.9688,100.9783,100.9019,100.9114,5274.0
2023-08-23 12:25:00,105.6,105.65,105.57,105.6,3019.0,100.921,100.9688,100.8923,100.921,3019.0
2023-08-23 12:30:00,105.6,105.65,105.55,105.64,1721.0,100.921,100.9688,100.8732,100.9592,1721.0
2023-08-23 12:35:00,105.63,105.68,105.62,105.67,2607.0,100.9497,100.9975,100.9401,100.9879,2607.0
2023-08-23 12:40:00,105.68,105.68,105.6,105.6,3463.0,100.9975,100.9975,100.921,100.921,3463.0
2023-08-23 12:45:00,105.59,105.6,105.54,105.6,2916.0,100.9114,100.921,100.8637,100.921,2916.0
2023-08-23 12:50:00,105.6,105.65,105.58,105.63,1519.0,100.921,100.9688,100.9019,100.9497,1519.0
2023-08-23 12:55:00,105.62,105.62,105.53,105.58,2286.0,100.9401,100.9401,100.8541,100.9019,2286.0
2023-08-23 13:00:00,105.58,105.58,105.52,105.56,2659.0,100.9019,100.9019,100.8445,100.8828,2659.0
2023-08-23 13:05:00,105.55,105.63,105.52,105.61,3304.0,100.8732,100.9497,100.8445,100.9306,3304.0
2023-08-23 13:10:00,105.62,105.64,105.54,105.6,3095.0,100.9401,100.9592,100.8637,100.921,3095.0
2023-08-23 13:15:00,105.6,105.72,105.6,105.72,2153.0,100.921,101.0357,100.921,101.0357,2153.0
2023-08-23 13:20:00,105.75,105.78,105.7,105.76,3321.0,101.0644,101.093,101.0166,101.0739,3321.0
2023-08-23 13:25:00,105.76,105.77,105.67,105.69,2940.0,101.0739,101.0835,100.9879,101.007,2940.0
2023-08-23 13:30:00,105.7,105.78,105.67,105.68,2867.0,101.0166,101.093,100.9879,100.9975,2867.0
2023-08-23 13:35:00,105.65,105.65,105.58,105.59,1568.0,100.9688,100.9688,100.9019,100.9114,1568.0
2023-08-23 13:40:00,105.58,105.59,105.45,105.45,4344.0,100.9019,100.9114,100.7776,100.7776,4344.0
2023-08-23 13:45:00,105.45,105.78,105.4,105.78,5887.0,100.7776,101.093,100.7299,101.093,5887.0
2023-08-23 13:50:00,105.77,105.8,105.73,105.77,2480.0,101.0835,101.1121,101.0452,101.0835,2480.0
2023-08-23 13:55:00,105.8,105.81,105.72,105.78,5146.0,101.1121,101.1217,101.0357,101.093,5146.0
2023-08-23 14:00:00,105.81,105.9,105.8,105.83,1850.0,101.1217,101.2077,101.1121,101.1408,1850.0
2023-08-23 14:05:00,105.78,105.82,105.73,105.8,4772.0,101.093,101.1313,101.0452,101.1121,4772.0
2023-08-23 14:10:00,105.79,105.84,105.73,105.73,5154.0,101.1026,101.1504,101.0452,101.0452,5154.0
2023-08-23 14:15:00,105.69,105.69,105.54,105.54,1777.0,101.007,101.007,100.8637,100.8637,1777.0
2023-08-23 14:20:00,105.52,105.54,105.48,105.53,1566.0,100.8445,100.8637,100.8063,100.8541,1566.0
2023-08-23 14:25:00,105.53,105.56,105.48,105.5,3082.0,100.8541,100.8828,100.8063,100.8254,3082.0
2023-08-23 14:30:00,105.48,105.51,105.41,105.51,2557.0,100.8063,100.835,100.7394,100.835,2557.0
2023-08-23 14:35:00,105.53,105.57,105.49,105.52,1798.0,100.8541,100.8923,100.8159,100.8445,1798.0
2023-08-23 14:40:00,105.51,105.53,105.47,105.5,2408.0,100.835,100.8541,100.7968,100.8254,2408.0
2023-08-23 14:45:00,105.49,105.5,105.45,105.45,2119.0,100.8159,100.8254,100.7776,100.7776,2119.0
2023-08-23 14:50:00,105.48,105.49,105.42,105.48,3117.0,100.8063,100.8159,100.749,100.8063,3117.0
2023-08-23 14:55:00,105.48,105.53,105.47,105.53,2351.0,100.8063,100.8541,100.7968,100.8541,2351.0
2023-08-23 15:00:00,105.52,105.52,105.41,105.51,3509.0,100.8445,100.8445,100.7394,100.835,3509.0
2023-08-23 15:05:00,105.55,105.6,105.55,105.59,627.0,100.8732,100.921,100.8732,100.9114,627.0
2023-08-23 15:10:00,105.59,105.66,105.55,105.65,4254.0,100.9114,100.9783,100.8732,100.9688,4254.0
2023-08-23 15:15:00,105.66,105.66,105.57,105.61,3492.0,100.9783,100.9783,100.8923,100.9306,3492.0
2023-08-23 15:20:00,105.59,105.6,105.49,105.5,7318.0,100.9114,100.921,100.8159,100.8254,7318.0
2023-08-23 15:25:00,105.5,105.54,105.47,105.52,5027.0,100.8254,100.8637,100.7968,100.8445,5027.0
2023-08-23 15:30:00,105.49,105.56,105.48,105.52,5161.0,100.8159,100.8828,100.8063,100.8445,5161.0
2023-08-23 15:35:00,105.54,105.58,105.51,105.58,5492.0,100.8637,100.9019,100.835,100.9019,5492.0
2023-08-23 15:40:00,105.58,105.74,105.54,105.74,6628.0,100.9019,101.0548,100.8637,101.0548,6628.0
2023-08-23 15:45:00,105.75,105.87,105.75,105.8,6787.0,101.0644,101.179,101.0644,101.1121,6787.0
2023-08-23 15:50:00,105.79,105.83,105.51,105.58,22439.0,101.1026,101.1408,100.835,100.9019,22439.0
2023-08-23 15:55:00,105.57,105.69,105.49,105.69,57340.0,100.8923,101.007,100.8159,101.007,57340.0
2023-08-24 09:30:00,105.33,105.9,105.09,105.48,10888.0,100.663,101.2077,100.4336,100.8063,10888.0
2023-08-24 09:35:00,105.66,105.83,105.65,105.83,1100.0,100.9783,101.1408,100.9688,101.1408,1100.0
2023-08-24 09:40:00,105.8,105.98,105.72,105.91,6324.0,101.1121,101.2842,101.0357,101.2173,6324.0
2023-08-24 09:45:00,106.11,106.4,106.11,106.4,1350.0,101.4084,101.6856,101.4084,101.6856,1350.0
2023-08-24 09:50:00,106.43,106.73,106.4,106.73,4909.0,101.7142,102.0009,101.6856,102.0009,4909.0
2023-08-24 09:55:00,106.7,107.04,106.69,107.03,16204.0,101.9723,102.2972,101.9627,102.2876,16204.0
2023-08-24 10:00:00,107.11,107.18,106.89,106.89,4833.0,102.3641,102.431,102.1538,102.1538,4833.0
2023-08-24 10:05:00,106.99,107.07,106.89,106.9,2021.0,102.2494,102.3259,102.1538,102.1634,2021.0
2023-08-24 10:10:00,106.87,106.92,106.64,106.75,4206.0,102.1347,102.1825,101.9149,102.02,4206.0
2023-08-24 10:15:00,106.67,106.68,106.5,106.53,15403.0,101.9436,101.9531,101.7811,101.8098,15403.0
2023-08-24 10:20:00,106.53,106.59,106.5,106.55,6811.0,101.8098,101.8671,101.7811,101.8289,6811.0
2023-08-24 10:25:00,106.6,106.96,106.58,106.94,9671.0,101.8767,102.2207,101.8576,102.2016,9671.0
2023-08-24 10:30:00,106.98,106.98,106.73,106.73,1537.0,102.2399,102.2399,102.0009,102.0009,1537.0
2023-08-24 10:35:00,106.75,106.86,106.72,106.86,2320.0,102.02,102.1252,101.9914,102.1252,2320.0
2023-08-24 10:40:00,106.86,107.03,106.79,106.83,4699.0,102.1252,102.2876,102.0583,102.0965,4699.0
2023-08-24 10:45:00,106.74,106.74,106.51,106.56,2516.0,102.0105,102.0105,101.7907,101.8385,2516.0
2023-08-24 10:50:00,106.58,106.67,106.57,106.59,2019.0,101.8576,101.9436,101.848,101.8671,2019.0
2023-08-24 10:55:00,106.63,106.64,106.37,106.37,2541.0,101.9054,101.9149,101.6569,101.6569,2541.0
2023-08-24 11:00:00,106.35,106.5,106.27,106.5,5403.0,101.6378,101.7811,101.5613,101.7811,5403.0
2023-08-24 11:05:00,106.5,106.5,106.41,106.45,2731.0,101.7811,101.7811,101.6951,101.7333,2731.0
2023-08-24 11:10:00,106.42,106.64,106.38,106.59,7140.0,101.7047,101.9149,101.6664,101.8671,7140.0
2023-08-24 11:15:00,106.53,106.62,106.51,106.6,1400.0,101.8098,101.8958,101.7907,101.8767,1400.0
2023-08-24 11:20:00,106.55,106.65,106.53,106.55,2816.0,101.8289,101.9245,101.8098,101.8289,2816.0
2023-08-24 11:25:00,106.57,106.67,106.57,106.64,1755.0,101.848,101.9436,101.848,101.9149,1755.0
2023-08-24 11:30:00,106.73,106.78,106.68,106.68,2557.0,102.0009,102.0487,101.9531,101.9531,2557.0
2023-08-24 11:35:00,106.65,106.8,106.61,106.72,2791.0,101.9245,102.0678,101.8862,101.9914,2791.0
2023-08-24 11:40:00,106.74,106.82,106.73,106.79,2230.0,102.0105,102.0869,102.0009,102.0583,2230.0
2023-08-24 11:45:00,106.74,106.74,106.67,106.72,2505.0,102.0105,102.0105,101.9436,101.9914,2505.0
2023-08-24 11:50:00,106.7,106.78,106.63,106.69,5355.0,101.9723,102.0487,101.9054,101.9627,5355.0
2023-08-24 11:55:00,106.7,106.73,106.66,106.71,2117.0,101.9723,102.0009,101.934,101.9818,2117.0
2023-08-24 12:00:00,106.71,106.89,106.71,106.81,2925.0,101.9818,102.1538,101.9818,102.0774,2925.0
2023-08-24 12:05:00,106.84,107.0,106.83,106.84,3505.0,102.1061,102.259,102.0965,102.1061,3505.0
2023-08-24 12:10:00,106.84,106.84,106.73,106.79,1950.0,102.1061,102.1061,102.0009,102.0583,1950.0
2023-08-24 12:15:00,106.83,106.83,106.66,106.75,10374.0,102.0965,102.0965,101.934,102.02,10374.0
2023-08-24 12:20:00,106.77,106.83,106.67,106.68,7608.0,102.0392,102.0965,101.9436,101.9531,7608.0
2023-08-24 12:25:00,106.66,106.69,106.53,106.56,3831.0,101.934,101.9627,101.8098,101.8385,3831.0
2023-08-24 12:30:00,106.57,106.64,106.47,106.47,1688.0,101.848,101.9149,101.7525,101.7525,1688.0
2023-08-24 12:35:00,106.44,106.48,106.38,106.38,2223.0,101.7238,101.762,101.6664,101.6664,2223.0
2023-08-24 12:40:00,106.35,106.45,106.32,106.43,2376.0,101.6378,101.7333,101.6091,101.7142,2376.0
2023-08-24 12:45:00,106.31,106.38,106.25,106.37,2695.0,101.5995,101.6664,101.5422,101.6569,2695.0
2023-08-24 12:50:00,106.39,106.39,106.2,106.27,1708.0,101.676,101.676,101.4944,101.5613,1708.0
2023-08-24 12:55:00,106.27,106.31,106.18,106.3,1639.0,101.5613,101.5995,101.4753,101.59,1639.0
2023-08-24 13:00:00,106.28,106.33,106.14,106.17,2436.0,101.5709,101.6187,101.4371,101.4657,2436.0
2023-08-24 13:05:00,106.13,106.14,106.05,106.13,1881.0,101.4275,101.4371,101.3511,101.4275,1881.0
2023-08-24 13:10:00,106.19,106.19,106.1,106.13,1150.0,101.4849,101.4849,101.3988,101.4275,1150.0
2023-08-24 13:15:00,106.11,106.15,106.02,106.06,3445.0,101.4084,101.4466,101.3224,101.3606,3445.0
2023-08-24 13:20:00,106.04,106.07,105.99,106.05,3163.0,101.3415,101.3702,101.2937,101.3511,3163.0
2023-08-24 13:25:00,106.0,106.06,105.8,105.85,34432.0,101.3033,101.3606,101.1121,101.1599,34432.0
2023-08-24 13:30:00,105.81,105.9,105.67,105.72,6797.0,101.1217,101.2077,100.9879,101.0357,6797.0
2023-08-24 13:35:00,105.7,105.84,105.7,105.82,3737.0,101.0166,101.1504,101.0166,101.1313,3737.0
2023-08-24 13:40:00,105.84,105.86,105.77,105.78,2712.0,101.1504,101.1695,101.0835,101.093,2712.0
2023-08-24 13:45:00,105.83,105.87,105.82,105.82,2610.0,101.1408,101.179,101.1313,101.1313,2610.0
2023-08-24 13:50:00,105.83,105.84,105.81,105.84,650.0,101.1408,101.1504,101.1217,101.1504,650.0
2023-08-24 13:55:00,105.8,105.86,105.63,105.68,6164.0,101.1121,101.1695,100.9497,100.9975,6164.0
2023-08-24 14:00:00,105.7,105.78,105.63,105.64,10029.0,101.0166,101.093,100.9497,100.9592,10029.0
2023-08-24 14:05:00,105.64,105.8,105.63,105.75,4550.0,100.9592,101.1121,100.9497,101.0644,4550.0
2023-08-24 14:10:00,105.74,105.79,105.69,105.78,1796.0,101.0548,101.1026,101.007,101.093,1796.0
2023-08-24 14:15:00,105.78,105.79,105.66,105.71,2193.0,101.093,101.1026,100.9783,101.0261,2193.0
2023-08-24 14:20:00,105.68,105.72,105.68,105.69,1057.0,100.9975,101.0357,100.9975,101.007,1057.0
2023-08-24 14:25:00,105.7,105.7,105.56,105.57,6956.0,101.0166,101.0166,100.8828,100.8923,6956.0
2023-08-24 14:30:00,105.62,105.62,105.51,105.57,6426.0,100.9401,100.9401,100.835,100.8923,6426.0
2023-08-24 14:35:00,105.56,105.58,105.4,105.43,9776.0,100.8828,100.9019,100.7299,100.7585,9776.0
2023-08-24 14:40:00,105.43,105.57,105.42,105.57,8990.0,100.7585,100.8923,100.749,100.8923,8990.0
2023-08-24 14:45:00,105.57,105.72,105.54,105.61,3483.0,100.8923,101.0357,100.8637,100.9306,3483.0
2023-08-24 14:50:00,105.62,105.66,105.53,105.62,11525.0,100.9401,100.9783,100.8541,100.9401,11525.0
2023-08-24 14:55:00,105.62,105.69,105.6,105.64,6781.0,100.9401,101.007,100.921,100.9592,6781.0
2023-08-24 15:00:00,105.63,105.88,105.5,105.88,44588.0,100.9497,101.1886,100.8254,101.1886,44588.0
2023-08-24 15:05:00,105.87,105.87,105.72,105.72,12020.0,101.179,101.179,101.0357,101.0357,12020.0
2023-08-24 15:10:00,105.7,105.83,105.68,105.73,7454.0,101.0166,101.1408,100.9975,101.0452,7454.0
2023-08-24 15:15:00,105.76,105.8,105.7,105.74,8596.0,101.0739,101.1121,101.0166,101.0548,8596.0
2023-08-24 15:20:00,105.76,105.87,105.73,105.78,17699.0,101.0739,101.179,101.0452,101.093,17699.0
2023-08-24 15:25:00,105.8,105.88,105.77,105.84,8721.0,101.1121,101.1886,101.0835,101.1504,8721.0
2023-08-24 15:30:00,105.85,105.92,105.8,105.88,22403.0,101.1599,101.2268,101.1121,101.1886,22403.0
2023-08-24 15:35:00,105.9,105.92,105.7,105.7,18094.0,101.2077,101.2268,101.0166,101.0166,18094.0
2023-08-24 15:40:00,105.75,105.76,105.64,105.69,14219.0,101.0644,101.0739,100.9592,101.007,14219.0
2023-08-24 15:45:00,105.67,105.67,105.44,105.46,27081.0,100.9879,100.9879,100.7681,100.7872,27081.0
2023-08-24 15:50:00,105.43,105.6,105.43,105.5,30938.0,100.7585,100.921,100.7585,100.8254,30938.0
2023-08-24 15:55:00,105.52,105.55,105.34,105.34,71557.0,100.8445,100.8732,100.6725,100.6725,71557.0
2023-08-25 09:30:00,105.38,105.54,105.15,105.27,14869.0,100.7107,100.8637,100.4909,100.6056,14869.0
2023-08-25 09:35:00,105.29,105.49,105.12,105.3,12056.0,100.6247,100.8159,100.4623,100.6343,12056.0
2023-08-25 09:40:00,105.28,105.34,105.14,105.15,3690.0,100.6152,100.6725,100.4814,100.4909,3690.0
2023-08-25 09:45:00,105.14,105.19,104.94,105.0,4933.0,100.4814,100.5292,100.2902,100.3476,4933.0
2023-08-25 09:50:00,105.0,105.03,104.89,104.96,15222.0,100.3476,100.3763,100.2425,100.3094,15222.0
2023-08-25 09:55:00,104.95,105.1,104.9,105.08,6674.0,100.2998,100.4432,100.252,100.424,6674.0
2023-08-25 10:00:00,105.21,105.37,105.14,105.25,6552.0,100.5483,100.7012,100.4814,100.5865,6552.0
2023-08-25 10:05:00,105.18,105.26,105.11,105.25,12615.0,100.5196,100.5961,100.4527,100.5865,12615.0
2023-08-25 10:10:00,105.29,105.33,105.14,105.21,13713.0,100.6247,100.663,100.4814,100.5483,13713.0
2023-08-25 10:15:00,105.19,105.52,105.18,105.18,3633.0,100.5292,100.8445,100.5196,100.5196,3633.0
2023-08-25 10:20:00,105.16,105.24,105.09,105.09,22606.0,100.5005,100.577,100.4336,100.4336,22606.0
2023-08-25 10:25:00,105.1,105.16,104.91,104.95,23232.0,100.4432,100.5005,100.2616,100.2998,23232.0
2023-08-25 10:30:00,104.95,105.1,104.84,105.1,21295.0,100.2998,100.4432,100.1947,100.4432,21295.0
2023-08-25 10:35:00,105.11,105.4,105.11,105.36,7924.0,100.4527,100.7299,100.4527,100.6916,7924.0
2023-08-25 10:40:00,105.38,105.44,105.27,105.38,14256.0,100.7107,100.7681,100.6056,100.7107,14256.0
2023-08-25 10:45:00,105.33,105.55,105.29,105.55,3273.0,100.663,100.8732,100.6247,100.8732,3273.0
2023-08-25 10:50:00,105.6,105.64,105.46,105.55,3506.0,100.921,100.9592,100.7872,100.8732,3506.0
2023-08-25 10:55:00,105.55,105.78,105.55,105.76,6907.0,100.8732,101.093,100.8732,101.0739,6907.0
2023-08-25 11:00:00,105.79,105.86,105.72,105.86,3654.0,101.1026,101.1695,101.0357,101.1695,3654.0
2023-08-25 11:05:00,105.77,106.16,105.77,106.16,4121.0,101.0835,101.4562,101.0835,101.4562,4121.0
2023-08-25 11:10:00,106.15,106.27,105.93,105.93,7443.0,101.4466,101.5613,101.2364,101.2364,7443.0
2023-08-25 11:15:00,105.94,106.11,105.94,106.11,4364.0,101.2459,101.4084,101.2459,101.4084,4364.0
2023-08-25 11:20:00,106.11,106.17,106.03,106.13,3042.0,101.4084,101.4657,101.3319,101.4275,3042.0
2023-08-25 11:25:00,106.14,106.38,106.14,106.38,3621.0,101.4371,101.6664,101.4371,101.6664,3621.0
2023-08-25 11:30:00,106.37,106.38,106.14,106.23,6557.0,101.6569,101.6664,101.4371,101.5231,6557.0
2023-08-25 11:35:00,106.24,106.4,106.18,106.27,5731.0,101.5326,101.6856,101.4753,101.5613,5731.0
2023-08-25 11:40:00,106.23,106.29,106.16,106.29,5312.0,101.5231,101.5804,101.4562,101.5804,5312.0
2023-08-25 11:45:00,106.24,106.3,106.19,106.25,2922.0,101.5326,101.59,101.4849,101.5422,2922.0
2023-08-25 11:50:00,106.2,106.31,106.12,106.26,4463.0,101.4944,101.5995,101.418,101.5518,4463.0
2023-08-25 11:55:00,106.26,106.3,106.18,106.19,4298.0,101.5518,101.59,101.4753,101.4849,4298.0
2023-08-25 12:00:00,106.17,106.24,106.12,106.14,4116.0,101.4657,101.5326,101.418,101.4371,4116.0
2023-08-25 12:05:00,106.16,106.22,106.0,106.02,7291.0,101.4562,101.5135,101.3033,101.3224,7291.0
2023-08-25 12:10:00,106.0,106.22,106.0,106.22,5892.0,101.3033,101.5135,101.3033,101.5135,5892.0
2023-08-25 12:15:00,106.19,106.28,106.17,106.25,5671.0,101.4849,101.5709,101.4657,101.5422,5671.0
2023-08-25 12:20:00,106.29,106.51,106.29,106.51,3968.0,101.5804,101.7907,101.5804,101.7907,3968.0
2023-08-25 12:25:00,106.57,106.63,106.55,106.62,2457.0,101.848,101.9054,101.8289,101.8958,2457.0
2023-08-25 12:30:00,106.63,106.75,106.51,106.51,5221.0,101.9054,102.02,101.7907,101.7907,5221.0
2023-08-25 12:35:00,106.52,106.58,106.45,106.45,3254.0,101.8002,101.8576,101.7333,101.7333,3254.0
2023-08-25 12:40:00,106.45,106.5,106.4,106.46,4441.0,101.7333,101.7811,101.6856,101.7429,4441.0
2023-08-25 12:45:00,106.44,106.48,106.31,106.35,4295.0,101.7238,101.762,101.5995,101.6378,4295.0
2023-08-25 12:50:00,106.36,106.36,106.27,106.31,2881.0,101.6473,101.6473,101.5613,101.5995,2881.0
2023-08-25 12:55:00,106.28,106.47,106.23,106.4,3914.0,101.5709,101.7525,101.5231,101.6856,3914.0
2023-08-25 13:00:00,106.35,106.48,106.32,106.32,3502.0,101.6378,101.762,101.6091,101.6091,3502.0
2023-08-25 13:05:00,106.28,106.29,106.21,106.29,3404.0,101.5709,101.5804,101.504,101.5804,3404.0
2023-08-25 13:10:00,106.27,106.33,106.23,106.28,5801.0,101.5613,101.6187,101.5231,101.5709,5801.0
2023-08-25 13:15:00,106.29,106.34,106.19,106.26,5552.0,101.5804,101.6282,101.4849,101.5518,5552.0
2023-08-25 13:20:00,106.27,106.29,106.12,106.18,6127.0,101.5613,101.5804,101.418,101.4753,6127.0
2023-08-25 13:25:00,106.18,106.29,106.18,106.29,3516.0,101.4753,101.5804,101.4753,101.5804,3516.0
2023-08-25 13:30:00,106.28,106.34,105.84,105.88,37046.0,101.5709,101.6282,101.1504,101.1886,37046.0
2023-08-25 13:35:00,105.87,106.04,105.86,106.0,3314.0,101.179,101.3415,101.1695,101.3033,3314.0
2023-08-25 13:40:00,105.97,106.01,105.76,105.85,4921.0,101.2746,101.3128,101.0739,101.1599,4921.0
2023-08-25 13:45:00,105.87,105.99,105.85,105.97,6084.0,101.179,101.2937,101.1599,101.2746,6084.0
2023-08-25 13:50:00,106.02,106.02,105.93,106.02,3078.0,101.3224,101.3224,101.2364,101.3224,3078.0
2023-08-25 13:55:00,106.03,106.08,105.98,106.07,2646.0,101.3319,101.3797,101.2842,101.3702,2646.0
2023-08-25 14:00:00,106.05,106.09,105.84,105.9,6947.0,101.3511,101.3893,101.1504,101.2077,6947.0
2023-08-25 14:05:00,105.92,105.97,105.91,105.95,4646.0,101.2268,101.2746,101.2173,101.2555,4646.0
2023-08-25 14:10:00,105.92,105.98,105.88,105.9,4416.0,101.2268,101.2842,101.1886,101.2077,4416.0
2023-08-25 14:15:00,105.82,105.83,105.66,105.75,7236.0,101.1313,101.1408,100.9783,101.0644,7236.0
2023-08-25 14:20:00,105.79,105.86,105.74,105.74,3793.0,101.1026,101.1695,101.0548,101.0548,3793.0
2023-08-25 14:25:00,105.74,105.78,105.69,105.75,3930.0,101.0548,101.093,101.007,101.0644,3930.0
2023-08-25 14:30:00,105.78,105.87,105.75,105.83,6424.0,101.093,101.179,101.0644,101.1408,6424.0
2023-08-25 14:35:00,105.87,105.97,105.83,105.83,6851.0,101.179,101.2746,101.1408,101.1408,6851.0
2023-08-25 14:40:00,105.84,105.87,105.64,105.65,5004.0,101.1504,101.179,100.9592,100.9688,5004.0
2023-08-25 14:45:00,105.63,105.77,105.61,105.75,8383.0,100.9497,101.0835,100.9306,101.0644,8383.0
2023-08-25 14:50:00,105.73,105.78,105.71,105.75,3703.0,101.0452,101.093,101.0261,101.0644,3703.0
2023-08-25 14:55:00,105.76,105.76,105.6,105.63,8559.0,101.0739,101.0739,100.921,100.9497,8559.0
2023-08-25 15:00:00,105.64,105.73,105.58,105.63,5214.0,100.9592,101.0452,100.9019,100.9497,5214.0
2023-08-25 15:05:00,105.61,105.65,105.52,105.52,7594.0,100.9306,100.9688,100.8445,100.8445,7594.0
2023-08-25 15:10:00,105.55,105.64,105.53,105.58,13694.0,100.8732,100.9592,100.8541,100.9019,13694.0
2023-08-25 15:15:00,105.63,105.66,105.57,105.57,5919.0,100.9497,100.9783,100.8923,100.8923,5919.0
2023-08-25 15:20:00,105.59,105.66,105.58,105.63,11696.0,100.9114,100.9783,100.9019,100.9497,11696.0
2023-08-25 15:25:00,105.66,105.67,105.42,105.44,11015.0,100.9783,100.9879,100.749,100.7681,11015.0
2023-08-25 15:30:00,105.47,105.65,105.43,105.65,11008.0,100.7968,100.9688,100.7585,100.9688,11008.0
2023-08-25 15:35:00,105.64,105.64,105.4,105.43,16008.0,100.9592,100.9592,100.7299,100.7585,16008.0
2023-08-25 15:40:00,105.44,105.46,105.37,105.43,16367.0,100.7681,100.7872,100.7012,100.7585,16367.0
2023-08-25 15:45:00,105.43,105.52,105.28,105.29,17852.0,100.7585,100.8445,100.6152,100.6247,17852.0
2023-08-25 15:50:00,105.32,105.36,105.24,105.35,30324.0,100.6534,100.6916,100.577,100.6821,30324.0
2023-08-25 15:55:00,105.36,105.38,105.07,105.14,77082.0,100.6916,100.7107,100.4145,100.4814,77082.0
2023-08-28 09:30:00,105.53,105.85,105.42,105.42,15739.0,100.8541,101.1599,100.749,100.749,15739.0
2023-08-28 09:35:00,105.35,106.09,105.19,105.9,7911.0,100.6821,101.3893,100.5292,101.2077,7911.0
2023-08-28 09:40:00,105.9,106.21,105.87,106.15,10546.0,101.2077,101.504,101.179,101.4466,10546.0
2023-08-28 09:45:00,106.1,106.23,106.03,106.06,5192.0,101.3988,101.5231,101.3319,101.3606,5192.0
2023-08-28 09:50:00,106.1,106.24,106.02,106.13,3995.0,101.3988,101.5326,101.3224,101.4275,3995.0
2023-08-28 09:55:00,106.16,106.28,106.1,106.25,2588.0,101.4562,101.5709,101.3988,101.5422,2588.0
2023-08-28 10:00:00,106.25,106.25,106.08,106.08,5298.0,101.5422,101.5422,101.3797,101.3797,5298.0
2023-08-28 10:05:00,106.04,106.17,105.96,105.96,12501.0,101.3415,101.4657,101.265,101.265,12501.0
2023-08-28 10:10:00,105.95,105.99,105.75,105.8,4941.0,101.2555,101.2937,101.0644,101.1121,4941.0
2023-08-28 10:15:00,105.86,105.86,105.63,105.8,6161.0,101.1695,101.1695,100.9497,101.1121,6161.0
2023-08-28 10:20:00,105.8,105.8,105.64,105.76,4777.0,101.1121,101.1121,100.9592,101.0739,4777.0
2023-08-28 10:25:00,105.77,105.83,105.7,105.74,4244.0,101.0835,101.1408,101.0166,101.0548,4244.0
2023-08-28 10:30:00,105.81,105.83,105.68,105.7,4764.0,101.1217,101.1408,100.9975,101.0166,4764.0
2023-08-28 10:35:00,105.67,105.81,105.67,105.75,7191.0,100.9879,101.1217,100.9879,101.0644,7191.0
2023-08-28 10:40:00,105.78,105.94,105.78,105.92,3336.0,101.093,101.2459,101.093,101.2268,3336.0
2023-08-28 10:45:00,105.9,105.93,105.64,105.65,4348.0,101.2077,101.2364,100.9592,100.9688,4348.0
2023-08-28 10:50:00,105.64,105.64,105.36,105.42,7786.0,100.9592,100.9592,100.6916,100.749,7786.0
2023-08-28 10:55:00,105.4,105.41,105.3,105.39,3253.0,100.7299,100.7394,100.6343,100.7203,3253.0
2023-08-28 11:00:00,105.33,105.37,105.06,105.06,13723.0,100.663,100.7012,100.4049,100.4049,13723.0
2023-08-28 11:05:00,105.09,105.23,105.09,105.22,4977.0,100.4336,100.5674,100.4336,100.5578,4977.0
2023-08-28 11:10:00,105.19,105.22,105.13,105.22,4463.0,100.5292,100.5578,100.4718,100.5578,4463.0
2023-08-28 11:15:00,105.18,105.2,105.11,105.13,5960.0,100.5196,100.5387,100.4527,100.4718,5960.0
2023-08-28 11:20:00,105.12,105.17,104.96,105.03,11549.0,100.4623,100.5101,100.3094,100.3763,11549.0
2023-08-28 11:25:00,105.05,105.18,104.93,105.14,8456.0,100.3954,100.5196,100.2807,100.4814,8456.0
2023-08-28 11:30:00,105.23,105.28,105.01,105.06,4191.0,100.5674,100.6152,100.3571,100.4049,4191.0
2023-08-28 11:35:00,105.11,105.13,105.05,105.08,3616.0,100.4527,100.4718,100.3954,100.424,3616.0
2023-08-28 11:40:00,105.1,105.13,104.97,105.07,14646.0,100.4432,100.4718,100.3189,100.4145,14646.0
2023-08-28 11:45:00,105.03,105.1,105.03,105.04,1650.0,100.3763,100.4432,100.3763,100.3858,1650.0
2023-08-28 11:50:00,105.05,105.13,105.03,105.05,3011.0,100.3954,100.4718,100.3763,100.3954,3011.0
2023-08-28 11:55:00,105.03,105.09,104.97,105.05,2830.0,100.3763,100.4336,100.3189,100.3954,2830.0
2023-08-28 12:00:00,105.07,105.22,105.06,105.07,8896.0,100.4145,100.5578,100.4049,100.4145,8896.0
2023-08-28 12:05:00,105.07,105.13,105.06,105.08,1885.0,100.4145,100.4718,100.4049,100.424,1885.0
2023-08-28 12:10:00,105.06,105.22,104.99,105.22,5574.0,100.4049,100.5578,100.338,100.5578,5574.0
2023-08-28 12:15:00,105.18,105.23,105.06,105.07,2586.0,100.5196,100.5674,100.4049,100.4145,2586.0
2023-08-28 12:20:00,105.06,105.06,104.96,105.01,6593.0,100.4049,100.4049,100.3094,100.3571,6593.0
2023-08-28 12:25:00,105.03,105.08,105.0,105.02,7853.0,100.3763,100.424,100.3476,100.3667,7853.0
2023-08-28 12:30:00,105.03,105.03,104.99,104.99,3389.0,100.3763,100.3763,100.338,100.338,3389.0
2023-08-28 12:35:00,105.01,105.05,104.99,105.02,6093.0,100.3571,100.3954,100.338,100.3667,6093.0
2023-08-28 12:40:00,105.01,105.06,104.99,105.04,3172.0,100.3571,100.4049,100.338,100.3858,3172.0
2023-08-28 12:45:00,105.06,105.1,105.03,105.08,5591.0,100.4049,100.4432,100.3763,100.424,5591.0
2023-08-28 12:50:00,105.06,105.1,105.02,105.08,1530.0,100.4049,100.4432,100.3667,100.424,1530.0
2023-08-28 12:55:00,105.09,105.11,105.06,105.11,2254.0,100.4336,100.4527,100.4049,100.4527,2254.0
2023-08-28 13:00:00,105.12,105.17,105.06,105.09,6548.0,100.4623,100.5101,100.4049,100.4336,6548.0
2023-08-28 13:05:00,105.1,105.16,105.06,105.07,5644.0,100.4432,100.5005,100.4049,100.4145,5644.0
2023-08-28 13:10:00,105.11,105.15,105.07,105.12,1148.0,100.4527,100.4909,100.4145,100.4623,1148.0
2023-08-28 13:15:00,105.08,105.08,104.97,105.02,5990.0,100.424,100.424,100.3189,100.3667,5990.0
2023-08-28 13:20:00,105.04,105.1,105.03,105.06,2134.0,100.3858,100.4432,100.3763,100.4049,2134.0
2023-08-28 13:25:00,105.08,105.13,105.04,105.11,4705.0,100.424,100.4718,100.3858,100.4527,4705.0
2023-08-28 13:30:00,105.16,105.18,105.07,105.09,4552.0,100.5005,100.5196,100.4145,100.4336,4552.0
2023-08-28 13:35:00,105.09,105.18,105.08,105.14,5535.0,100.4336,100.5196,100.424,100.4814,5535.0
2023-08-28 13:40:00,105.14,105.16,105.07,105.07,6463.0,100.4814,100.5005,100.4145,100.4145,6463.0
2023-08-28 13:45:00,105.08,105.14,105.06,105.07,3116.0,100.424,100.4814,100.4049,100.4145,3116.0
2023-08-28 13:50:00,105.08,105.08,104.97,105.01,8167.0,100.424,100.424,100.3189,100.3571,8167.0
2023-08-28 13:55:00,104.98,105.02,104.97,105.0,11002.0,100.3285,100.3667,100.3189,100.3476,11002.0
2023-08-28 14:00:00,104.98,104.98,104.84,104.84,11310.0,100.3285,100.3285,100.1947,100.1947,11310.0
2023-08-28 14:05:00,104.86,104.88,104.82,104.85,3989.0,100.2138,100.2329,100.1756,100.2042,3989.0
2023-08-28 14:10:00,104.88,104.89,104.82,104.88,2785.0,100.2329,100.2425,100.1756,100.2329,2785.0
2023-08-28 14:15:00,104.91,104.93,104.8,104.8,4930.0,100.2616,100.2807,100.1564,100.1564,4930.0
2023-08-28 14:20:00,104.83,104.88,104.82,104.82,3579.0,100.1851,100.2329,100.1756,100.1756,3579.0
2023-08-28 14:25:00,104.83,104.88,104.77,104.8,5871.0,100.1851,100.2329,100.1278,100.1564,5871.0
2023-08-28 14:30:00,104.77,104.83,104.7,104.81,3159.0,100.1278,100.1851,100.0609,100.166,3159.0
2023-08-28 14:35:00,104.85,104.99,104.83,104.89,4814.0,100.2042,100.338,100.1851,100.2425,4814.0
2023-08-28 14:40:00,104.9,105.04,104.87,105.03,4456.0,100.252,100.3858,100.2233,100.3763,4456.0
2023-08-28 14:45:00,105.05,105.05,104.98,105.01,4375.0,100.3954,100.3954,100.3285,100.3571,4375.0
2023-08-28 14:50:00,105.03,105.09,104.98,105.04,5732.0,100.3763,100.4336,100.3285,100.3858,5732.0
2023-08-28 14:55:00,105.04,105.13,105.02,105.12,6059.0,100.3858,100.4718,100.3667,100.4623,6059.0
2023-08-28 15:00:00,105.11,105.18,105.08,105.16,3431.0,100.4527,100.5196,100.424,100.5005,3431.0
2023-08-28 15:05:00,105.15,105.27,105.14,105.27,6093.0,100.4909,100.6056,100.4814,100.6056,6093.0
2023-08-28 15:10:00,105.33,105.34,105.19,105.26,4126.0,100.663,100.6725,100.5292,100.5961,4126.0
2023-08-28 15:15:00,105.24,105.35,105.22,105.25,7995.0,100.577,100.6821,100.5578,100.5865,7995.0
2023-08-28 15:20:00,105.27,105.29,105.15,105.18,7159.0,100.6056,100.6247,100.4909,100.5196,7159.0
2023-08-28 15:25:00,105.17,105.28,105.0,105.28,17578.0,100.5101,100.6152,100.3476,100.6152,17578.0
2023-08-28 15:30:00,105.26,105.34,105.22,105.31,5878.0,100.5961,100.6725,100.5578,100.6438,5878.0
2023-08-28 15:35:00,105.31,105.37,105.28,105.31,7861.0,100.6438,100.7012,100.6152,100.6438,7861.0
2023-08-28 15:40:00,105.28,105.36,105.24,105.32,5444.0,100.6152,100.6916,100.577,100.6534,5444.0
2023-08-28 15:45:00,105.34,105.75,105.34,105.53,22948.0,100.6725,101.0644,100.6725,100.8541,22948.0
2023-08-28 15:50:00,105.55,105.61,105.41,105.41,17209.0,100.8732,100.9306,100.7394,100.7394,17209.0
2023-08-28 15:55:00,105.41,105.53,105.31,105.42,59681.0,100.7394,100.8541,100.6438,100.749,59681.0
2023-08-29 09:30:00,105.82,105.82,105.01,105.01,10577.0,101.1313,101.1313,100.3571,100.3571,10577.0
2023-08-29 09:35:00,105.06,105.59,105.06,105.59,926.0,100.4049,100.9114,100.4049,100.9114,926.0
2023-08-29 09:40:00,105.46,105.84,105.46,105.82,6523.0,100.7872,101.1504,100.7872,101.1313,6523.0
2023-08-29 09:45:00,105.81,106.06,105.81,105.95,5427.0,101.1217,101.3606,101.1217,101.2555,5427.0
2023-08-29 09:50:00,105.95,105.99,105.91,105.96,1177.0,101.2555,101.2937,101.2173,101.265,1177.0
2023-08-29 09:55:00,105.92,105.98,105.83,105.98,3530.0,101.2268,101.2842,101.1408,101.2842,3530.0
2023-08-29 10:00:00,105.98,106.11,105.97,105.99,21319.0,101.2842,101.4084,101.2746,101.2937,21319.0
2023-08-29 10:05:00,105.95,106.03,105.8,105.84,16528.0,101.2555,101.3319,101.1121,101.1504,16528.0
2023-08-29 10:10:00,105.84,105.84,105.62,105.79,9071.0,101.1504,101.1504,100.9401,101.1026,9071.0
2023-08-29 10:15:00,105.73,106.03,105.73,106.03,5438.0,101.0452,101.3319,101.0452,101.3319,5438.0
2023-08-29 10:20:00,105.95,105.95,105.65,105.67,8987.0,101.2555,101.2555,100.9688,100.9879,8987.0
2023-08-29 10:25:00,105.69,105.69,105.56,105.68,4386.0,101.007,101.007,100.8828,100.9975,4386.0
2023-08-29 10:30:00,105.73,105.86,105.73,105.84,2744.0,101.0452,101.1695,101.0452,101.1504,2744.0
2023-08-29 10:35:00,105.8,105.89,105.61,105.62,7514.0,101.1121,101.1981,100.9306,100.9401,7514.0
2023-08-29 10:40:00,105.58,105.63,105.52,105.53,13553.0,100.9019,100.9497,100.8445,100.8541,13553.0
2023-08-29 10:45:00,105.53,105.53,105.25,105.32,11233.0,100.8541,100.8541,100.5865,100.6534,11233.0
2023-08-29 10:50:00,105.32,105.42,105.29,105.37,10131.0,100.6534,100.749,100.6247,100.7012,10131.0
2023-08-29 10:55:00,105.32,105.39,105.24,105.39,3175.0,100.6534,100.7203,100.577,100.7203,3175.0
2023-08-29 11:00:00,105.47,105.47,105.31,105.43,3727.0,100.7968,100.7968,100.6438,100.7585,3727.0
2023-08-29 11:05:00,105.42,105.48,105.31,105.33,3225.0,100.749,100.8063,100.6438,100.663,3225.0
2023-08-29 11:10:00,105.36,105.36,105.07,105.16,6004.0,100.6916,100.6916,100.4145,100.5005,6004.0
2023-08-29 11:15:00,105.19,105.3,105.17,105.17,2286.0,100.5292,100.6343,100.5101,100.5101,2286.0
2023-08-29 11:20:00,105.21,105.27,105.18,105.25,3246.0,100.5483,100.6056,100.5196,100.5865,3246.0
2023-08-29 11:25:00,105.23,105.23,105.12,105.12,3266.0,100.5674,100.5674,100.4623,100.4623,3266.0
2023-08-29 11:30:00,105.14,105.25,105.14,105.16,3171.0,100.4814,100.5865,100.4814,100.5005,3171.0
2023-08-29 11:35:00,105.19,105.39,105.17,105.37,2203.0,100.5292,100.7203,100.5101,100.7012,2203.0
2023-08-29 11:40:00,105.39,105.57,105.39,105.57,1708.0,100.7203,100.8923,100.7203,100.8923,1708.0
2023-08-29 11:45:00,105.57,105.67,105.56,105.66,12099.0,100.8923,100.9879,100.8828,100.9783,12099.0
2023-08-29 11:50:00,105.7,105.73,105.68,105.7,2461.0,101.0166,101.0452,100.9975,101.0166,2461.0
2023-08-29 11:55:00,105.73,105.85,105.72,105.74,10280.0,101.0452,101.1599,101.0357,101.0548,10280.0
2023-08-29 12:00:00,105.75,105.93,105.73,105.93,1764.0,101.0644,101.2364,101.0452,101.2364,1764.0
2023-08-29 12:05:00,105.92,105.97,105.88,105.89,1951.0,101.2268,101.2746,101.1886,101.1981,1951.0
2023-08-29 12:10:00,105.91,106.0,105.91,105.95,6831.0,101.2173,101.3033,101.2173,101.2555,6831.0
2023-08-29 12:15:00,105.95,106.05,105.94,105.98,3897.0,101.2555,101.3511,101.2459,101.2842,3897.0
2023-08-29 12:20:00,105.98,106.22,105.98,106.22,13488.0,101.2842,101.5135,101.2842,101.5135,13488.0
2023-08-29 12:25:00,106.23,106.39,106.2,106.33,3114.0,101.5231,101.676,101.4944,101.6187,3114.0
2023-08-29 12:30:00,106.37,106.37,106.28,106.32,3916.0,101.6569,101.6569,101.5709,101.6091,3916.0
2023-08-29 12:35:00,106.33,106.41,106.3,106.41,6833.0,101.6187,101.6951,101.59,101.6951,6833.0
2023-08-29 12:40:00,106.4,106.42,106.26,106.34,4291.0,101.6856,101.7047,101.5518,101.6282,4291.0
2023-08-29 12:45:00,106.32,106.32,106.08,106.08,3436.0,101.6091,101.6091,101.3797,101.3797,3436.0
2023-08-29 12:50:00,106.14,106.18,106.1,106.18,2821.0,101.4371,101.4753,101.3988,101.4753,2821.0
2023-08-29 12:55:00,106.19,106.2,106.09,106.15,3580.0,101.4849,101.4944,101.3893,101.4466,3580.0
2023-08-29 13:00:00,106.17,106.21,106.12,106.19,4540.0,101.4657,101.504,101.418,101.4849,4540.0
2023-08-29 13:05:00,106.14,106.2,106.13,106.2,4048.0,101.4371,101.4944,101.4275,101.4944,4048.0
2023-08-29 13:10:00,106.2,106.27,106.19,106.27,7900.0,101.4944,101.5613,101.4849,101.5613,7900.0
2023-08-29 13:15:00,106.28,106.33,106.26,106.31,2991.0,101.5709,101.6187,101.5518,101.5995,2991.0
2023-08-29 13:20:00,106.3,106.37,106.28,106.34,2564.0,101.59,101.6569,101.5709,101.6282,2564.0
2023-08-29 13:25:00,106.35,106.43,106.31,106.37,3516.0,101.6378,101.7142,101.5995,101.6569,3516.0
2023-08-29 13:30:00,106.4,106.4,106.31,106.33,2542.0,101.6856,101.6856,101.5995,101.6187,2542.0
2023-08-29 13:35:00,106.33,106.51,106.32,106.51,5375.0,101.6187,101.7907,101.6091,101.7907,5375.0
2023-08-29 13:40:00,106.55,106.56,106.49,106.51,4785.0,101.8289,101.8385,101.7716,101.7907,4785.0
2023-08-29 13:45:00,106.53,106.61,106.51,106.61,5200.0,101.8098,101.8862,101.7907,101.8862,5200.0
2023-08-29 13:50:00,106.59,106.64,106.52,106.54,6098.0,101.8671,101.9149,101.8002,101.8193,6098.0
2023-08-29 13:55:00,106.52,106.52,106.41,106.5,4898.0,101.8002,101.8002,101.6951,101.7811,4898.0
2023-08-29 14:00:00,106.5,106.51,106.43,106.48,3950.0,101.7811,101.7907,101.7142,101.762,3950.0
2023-08-29 14:05:00,106.51,106.57,106.48,106.56,5509.0,101.7907,101.848,101.762,101.8385,5509.0
2023-08-29 14:10:00,106.55,106.55,106.33,106.39,8883.0,101.8289,101.8289,101.6187,101.676,8883.0
2023-08-29 14:15:00,106.38,106.44,106.35,106.44,2983.0,101.6664,101.7238,101.6378,101.7238,2983.0
2023-08-29 14:20:00,106.45,106.58,106.45,106.58,8475.0,101.7333,101.8576,101.7333,101.8576,8475.0
2023-08-29 14:25:00,106.58,106.68,106.54,106.65,13224.0,101.8576,101.9531,101.8193,101.9245,13224.0
2023-08-29 14:30:00,106.7,106.76,106.55,106.55,12948.0,101.9723,102.0296,101.8289,101.8289,12948.0
2023-08-29 14:35:00,106.55,106.67,106.55,106.63,5225.0,101.8289,101.9436,101.8289,101.9054,5225.0
2023-08-29 14:40:00,106.65,106.82,106.63,106.75,10153.0,101.9245,102.0869,101.9054,102.02,10153.0
2023-08-29 14:45:00,106.75,106.78,106.63,106.68,9470.0,102.02,102.0487,101.9054,101.9531,9470.0
2023-08-29 14:50:00,106.65,106.65,106.53,106.54,7838.0,101.9245,101.9245,101.8098,101.8193,7838.0
2023-08-29 14:55:00,106.51,106.63,106.51,106.63,9830.0,101.7907,101.9054,101.7907,101.9054,9830.0
2023-08-29 15:00:00,106.6,106.65,106.55,106.59,9205.0,101.8767,101.9245,101.8289,101.8671,9205.0
2023-08-29 15:05:00,106.58,106.58,106.48,106.5,7246.0,101.8576,101.8576,101.762,101.7811,7246.0
2023-08-29 15:10:00,106.52,106.55,106.49,106.52,9279.0,101.8002,101.8289,101.7716,101.8002,9279.0
2023-08-29 15:15:00,106.55,106.71,106.55,106.7,7124.0,101.8289,101.9818,101.8289,101.9723,7124.0
2023-08-29 15:20:00,106.67,106.74,106.64,106.74,3825.0,101.9436,102.0105,101.9149,102.0105,3825.0
2023-08-29 15:25:00,106.76,106.87,106.73,106.77,7615.0,102.0296,102.1347,102.0009,102.0392,7615.0
2023-08-29 15:30:00,106.76,106.78,106.73,106.77,5101.0,102.0296,102.0487,102.0009,102.0392,5101.0
2023-08-29 15:35:00,106.75,106.79,106.73,106.73,7633.0,102.02,102.0583,102.0009,102.0009,7633.0
2023-08-29 15:40:00,106.74,106.86,106.74,106.86,11080.0,102.0105,102.1252,102.0105,102.1252,11080.0
2023-08-29 15:45:00,106.85,106.95,106.63,106.73,21550.0,102.1156,102.2112,101.9054,102.0009,21550.0
2023-08-29 15:50:00,106.74,106.74,106.54,106.67,26768.0,102.0105,102.0105,101.8193,101.9436,26768.0
2023-08-29 15:55:00,106.67,106.7,106.52,106.56,57834.0,101.9436,101.9723,101.8002,101.8385,57834.0
2023-08-30 09:30:00,105.57,106.93,105.57,106.93,22583.0,101.7142,103.0245,101.7142,103.0245,22583.0
2023-08-30 09:35:00,107.05,107.31,106.77,107.25,8437.0,103.1401,103.3906,102.8703,103.3328,8437.0
2023-08-30 09:40:00,107.24,107.24,106.58,106.78,6432.0,103.3232,103.3232,102.6873,102.88,6432.0
2023-08-30 09:45:00,106.75,107.0,106.75,106.88,5982.0,102.8511,103.0919,102.8511,102.9763,5982.0
2023-08-30 09:50:00,106.87,106.94,106.67,106.73,6044.0,102.9667,103.0341,102.774,102.8318,6044.0
2023-08-30 09:55:00,106.69,106.99,106.65,106.9,4669.0,102.7933,103.0823,102.7547,102.9956,4669.0
2023-08-30 10:00:00,106.94,107.0,106.73,106.76,6485.0,103.0341,103.0919,102.8318,102.8607,6485.0
2023-08-30 10:05:00,106.71,106.71,106.57,106.63,6296.0,102.8125,102.8125,102.6776,102.7355,6296.0
2023-08-30 10:10:00,106.63,106.63,106.48,106.57,4927.0,102.7355,102.7355,102.5909,102.6776,4927.0
2023-08-30 10:15:00,106.54,106.58,106.43,106.46,5152.0,102.6487,102.6873,102.5428,102.5717,5152.0
2023-08-30 10:20:00,106.49,106.63,106.29,106.62,23164.0,102.6006,102.7355,102.4079,102.7258,23164.0
2023-08-30 10:25:00,106.54,106.54,106.24,106.25,18792.0,102.6487,102.6487,102.3597,102.3693,18792.0
2023-08-30 10:30:00,106.28,106.49,106.28,106.45,6758.0,102.3982,102.6006,102.3982,102.562,6758.0
2023-08-30 10:35:00,106.5,106.55,106.36,106.52,6121.0,102.6102,102.6584,102.4753,102.6295,6121.0
2023-08-30 10:40:00,106.54,106.7,106.47,106.7,43488.0,102.6487,102.8029,102.5813,102.8029,43488.0
2023-08-30 10:45:00,106.75,106.89,106.64,106.75,21376.0,102.8511,102.986,102.7451,102.8511,21376.0
2023-08-30 10:50:00,106.79,106.86,106.67,106.78,22791.0,102.8896,102.9571,102.774,102.88,22791.0
2023-08-30 10:55:00,106.78,106.81,106.65,106.76,4256.0,102.88,102.9089,102.7547,102.8607,4256.0
2023-08-30 11:00:00,106.71,106.73,106.58,106.73,4746.0,102.8125,102.8318,102.6873,102.8318,4746.0
2023-08-30 11:05:00,106.78,106.83,106.6,106.66,8458.0,102.88,102.9281,102.7065,102.7644,8458.0
2023-08-30 11:10:00,106.67,106.73,106.61,106.71,2639.0,102.774,102.8318,102.7162,102.8125,2639.0
2023-08-30 11:15:00,106.65,106.73,106.62,106.7,4528.0,102.7547,102.8318,102.7258,102.8029,4528.0
2023-08-30 11:20:00,106.68,106.77,106.66,106.77,2024.0,102.7836,102.8703,102.7644,102.8703,2024.0
2023-08-30 11:25:00,106.78,106.85,106.73,106.83,11084.0,102.88,102.9474,102.8318,102.9281,11084.0
2023-08-30 11:30:00,106.81,106.83,106.78,106.81,5581.0,102.9089,102.9281,102.88,102.9089,5581.0
2023-08-30 11:35:00,106.8,106.96,106.79,106.96,19335.0,102.8992,103.0534,102.8896,103.0534,19335.0
2023-08-30 11:40:00,106.97,107.03,106.81,106.85,4228.0,103.063,103.1208,102.9089,102.9474,4228.0
2023-08-30 11:45:00,106.87,107.12,106.87,106.95,13662.0,102.9667,103.2076,102.9667,103.0438,13662.0
2023-08-30 11:50:00,106.99,107.07,106.97,106.98,4073.0,103.0823,103.1594,103.063,103.0727,4073.0
2023-08-30 11:55:00,107.02,107.16,107.02,107.08,4013.0,103.1112,103.2461,103.1112,103.169,4013.0
2023-08-30 12:00:00,107.04,107.19,107.02,107.19,8188.0,103.1305,103.275,103.1112,103.275,8188.0
2023-08-30 12:05:00,107.19,107.28,107.13,107.28,6734.0,103.275,103.3617,103.2172,103.3617,6734.0
2023-08-30 12:10:00,107.29,107.38,107.23,107.32,7730.0,103.3713,103.4581,103.3135,103.4003,7730.0
2023-08-30 12:15:00,107.34,107.44,107.34,107.38,7184.0,103.4195,103.5159,103.4195,103.4581,7184.0
2023-08-30 12:20:00,107.37,107.44,107.26,107.26,5502.0,103.4484,103.5159,103.3424,103.3424,5502.0
2023-08-30 12:25:00,107.28,107.32,107.2,107.32,7273.0,103.3617,103.4003,103.2846,103.4003,7273.0
2023-08-30 12:30:00,107.3,107.37,107.2,107.24,5792.0,103.381,103.4484,103.2846,103.3232,5792.0
2023-08-30 12:35:00,107.27,107.33,107.25,107.31,5105.0,103.3521,103.4099,103.3328,103.3906,5105.0
2023-08-30 12:40:00,107.29,107.38,107.25,107.38,4408.0,103.3713,103.4581,103.3328,103.4581,4408.0
2023-08-30 12:45:00,107.35,107.44,107.33,107.39,3169.0,103.4292,103.5159,103.4099,103.4677,3169.0
2023-08-30 12:50:00,107.36,107.37,107.31,107.32,3908.0,103.4388,103.4484,103.3906,103.4003,3908.0
2023-08-30 12:55:00,107.32,107.4,107.3,107.35,3186.0,103.4003,103.4773,103.381,103.4292,3186.0
2023-08-30 13:00:00,107.32,107.42,107.25,107.36,13231.0,103.4003,103.4966,103.3328,103.4388,13231.0
2023-08-30 13:05:00,107.38,107.42,107.33,107.41,5995.0,103.4581,103.4966,103.4099,103.487,5995.0
2023-08-30 13:10:00,107.43,107.45,107.39,107.45,3168.0,103.5062,103.5255,103.4677,103.5255,3168.0
2023-08-30 13:15:00,107.48,107.52,107.41,107.46,9305.0,103.5544,103.5929,103.487,103.5351,9305.0
2023-08-30 13:20:00,107.49,107.52,107.41,107.43,3683.0,103.564,103.5929,103.487,103.5062,3683.0
2023-08-30 13:25:00,107.38,107.69,107.38,107.66,30744.0,103.4581,103.7567,103.4581,103.7278,30744.0
2023-08-30 13:30:00,107.65,107.9,107.63,107.81,29949.0,103.7182,103.9591,103.6989,103.8724,29949.0
2023-08-30 13:35:00,107.81,107.93,107.79,107.88,16588.0,103.8724,103.988,103.8531,103.9398,16588.0
2023-08-30 13:40:00,107.91,107.98,107.78,107.88,6413.0,103.9687,104.0361,103.8435,103.9398,6413.0
2023-08-30 13:45:00,107.9,107.91,107.78,107.89,7923.0,103.9591,103.9687,103.8435,103.9494,7923.0
2023-08-30 13:50:00,107.87,107.91,107.78,107.9,13246.0,103.9302,103.9687,103.8435,103.9591,13246.0
2023-08-30 13:55:00,107.9,108.05,107.87,108.05,9755.0,103.9591,104.1036,103.9302,104.1036,9755.0
2023-08-30 14:00:00,108.06,108.28,108.04,108.28,12188.0,104.1132,104.3252,104.094,104.3252,12188.0
2023-08-30 14:05:00,108.24,108.34,108.22,108.3,36695.0,104.2866,104.383,104.2674,104.3445,36695.0
2023-08-30 14:10:00,108.3,108.41,108.2,108.39,15921.0,104.3445,104.4504,104.2481,104.4312,15921.0
2023-08-30 14:15:00,108.4,108.46,108.28,108.42,11903.0,104.4408,104.4986,104.3252,104.4601,11903.0
2023-08-30 14:20:00,108.44,108.55,108.42,108.46,5964.0,104.4793,104.5853,104.4601,104.4986,5964.0
2023-08-30 14:25:00,108.43,108.61,108.41,108.45,25689.0,104.4697,104.6431,104.4504,104.489,25689.0
2023-08-30 14:30:00,108.41,108.45,108.29,108.39,11941.0,104.4504,104.489,104.3348,104.4312,11941.0
2023-08-30 14:35:00,108.38,108.59,108.38,108.57,10566.0,104.4215,104.6239,104.4215,104.6046,10566.0
2023-08-30 14:40:00,108.54,108.72,108.54,108.69,5789.0,104.5757,104.7491,104.5757,104.7202,5789.0
2023-08-30 14:45:00,108.72,108.81,108.7,108.78,4715.0,104.7491,104.8358,104.7298,104.8069,4715.0
2023-08-30 14:50:00,108.78,108.87,108.77,108.84,8963.0,104.8069,104.8936,104.7973,104.8647,8963.0
2023-08-30 14:55:00,108.85,109.0,108.84,108.99,9887.0,104.8744,105.0189,104.8647,105.0093,9887.0
2023-08-30 15:00:00,109.0,109.03,108.87,108.9,8758.0,105.0189,105.0478,104.8936,104.9225,8758.0
2023-08-30 15:05:00,108.91,108.93,108.85,108.89,7250.0,104.9322,104.9514,104.8744,104.9129,7250.0
2023-08-30 15:10:00,108.88,108.89,108.76,108.89,9668.0,104.9033,104.9129,104.7877,104.9129,9668.0
2023-08-30 15:15:00,108.88,109.0,108.84,108.96,11830.0,104.9033,105.0189,104.8647,104.9804,11830.0
2023-08-30 15:20:00,108.95,109.02,108.88,108.94,20438.0,104.9707,105.0382,104.9033,104.9611,20438.0
2023-08-30 15:25:00,108.95,109.03,108.9,109.0,21559.0,104.9707,105.0478,104.9225,105.0189,21559.0
2023-08-30 15:30:00,109.01,109.12,108.98,109.1,27064.0,105.0285,105.1345,104.9996,105.1152,27064.0
2023-08-30 15:35:00,109.11,109.29,109.09,109.25,22311.0,105.1249,105.2983,105.1056,105.2598,22311.0
2023-08-30 15:40:00,109.24,109.43,109.21,109.4,23998.0,105.2501,105.4332,105.2212,105.4043,23998.0
2023-08-30 15:45:00,109.4,109.46,109.28,109.35,40454.0,105.4043,105.4621,105.2887,105.3561,40454.0
2023-08-30 15:50:00,109.32,109.38,109.16,109.3,69772.0,105.3272,105.385,105.173,105.3079,69772.0
2023-08-30 15:55:00,109.3,109.39,109.19,109.25,125126.0,105.3079,105.3946,105.202,105.2598,125126.0
2023-08-31 09:30:00,109.74,109.74,109.01,109.31,11776.0,105.7319,105.7319,105.0285,105.3176,11776.0
2023-08-31 09:35:00,109.39,109.39,108.91,108.91,2409.0,105.3946,105.3946,104.9322,104.9322,2409.0
2023-08-31 09:40:00,109.09,109.13,108.65,108.74,5136.0,105.1056,105.1441,104.6817,104.7684,5136.0
2023-08-31 09:45:00,108.71,109.0,108.6,108.93,9715.0,104.7395,105.0189,104.6335,104.9514,9715.0
2023-08-31 09:50:00,109.0,109.08,108.83,108.98,9639.0,105.0189,105.096,104.8551,104.9996,9639.0
2023-08-31 09:55:00,108.97,109.04,108.86,108.87,3901.0,104.99,105.0574,104.884,104.8936,3901.0
2023-08-31 10:00:00,108.82,108.83,108.52,108.61,11196.0,104.8455,104.8551,104.5564,104.6431,11196.0
2023-08-31 10:05:00,108.65,108.67,108.29,108.34,15765.0,104.6817,104.7009,104.3348,104.383,15765.0
2023-08-31 10:10:00,108.33,108.39,108.17,108.23,7398.0,104.3734,104.4312,104.2192,104.277,7398.0
2023-08-31 10:15:00,108.09,108.22,108.05,108.16,12550.0,104.1421,104.2674,104.1036,104.2096,12550.0
2023-08-31 10:20:00,108.13,108.44,108.1,108.34,7926.0,104.1807,104.4793,104.1518,104.383,7926.0
2023-08-31 10:25:00,108.41,108.41,107.95,108.04,44561.0,104.4504,104.4504,104.0072,104.094,44561.0
2023-08-31 10:30:00,108.07,108.29,108.03,108.28,6860.0,104.1229,104.3348,104.0843,104.3252,6860.0
2023-08-31 10:35:00,108.29,108.4,108.08,108.13,4123.0,104.3348,104.4408,104.1325,104.1807,4123.0
2023-08-31 10:40:00,108.11,108.19,108.05,108.05,2335.0,104.1614,104.2385,104.1036,104.1036,2335.0
2023-08-31 10:45:00,108.05,108.24,108.04,108.24,6972.0,104.1036,104.2866,104.094,104.2866,6972.0
2023-08-31 10:50:00,108.23,108.27,107.96,108.24,12597.0,104.277,104.3156,104.0169,104.2866,12597.0
2023-08-31 10:55:00,108.18,108.19,108.06,108.08,5151.0,104.2288,104.2385,104.1132,104.1325,5151.0
2023-08-31 11:00:00,108.07,108.15,107.98,108.04,8919.0,104.1229,104.1999,104.0361,104.094,8919.0
2023-08-31 11:05:00,107.98,107.99,107.86,107.91,8308.0,104.0361,104.0458,103.9205,103.9687,8308.0
2023-08-31 11:10:00,107.94,108.05,107.92,107.97,7328.0,103.9976,104.1036,103.9783,104.0265,7328.0
2023-08-31 11:15:00,107.98,108.08,107.9,108.07,5887.0,104.0361,104.1325,103.9591,104.1229,5887.0
2023-08-31 11:20:00,108.04,108.2,107.99,108.14,19329.0,104.094,104.2481,104.0458,104.1903,19329.0
2023-08-31 11:25:00,108.18,108.27,108.13,108.14,9711.0,104.2288,104.3156,104.1807,104.1903,9711.0
2023-08-31 11:30:00,108.11,108.16,107.94,107.95,4997.0,104.1614,104.2096,103.9976,104.0072,4997.0
2023-08-31 11:35:00,107.95,108.11,107.92,108.07,5666.0,104.0072,104.1614,103.9783,104.1229,5666.0
2023-08-31 11:40:00,108.05,108.05,107.92,107.95,7152.0,104.1036,104.1036,103.9783,104.0072,7152.0
2023-08-31 11:45:00,107.97,108.08,107.88,108.04,18767.0,104.0265,104.1325,103.9398,104.094,18767.0
2023-08-31 11:50:00,108.02,108.05,107.98,108.01,6036.0,104.0747,104.1036,104.0361,104.065,6036.0
2023-08-31 11:55:00,107.99,108.01,107.86,107.98,6229.0,104.0458,104.065,103.9205,104.0361,6229.0
2023-08-31 12:00:00,108.0,108.01,107.77,107.77,4450.0,104.0554,104.065,103.8338,103.8338,4450.0
2023-08-31 12:05:00,107.81,108.02,107.8,108.01,9718.0,103.8724,104.0747,103.8627,104.065,9718.0
2023-08-31 12:10:00,108.0,108.33,107.95,108.33,37377.0,104.0554,104.3734,104.0072,104.3734,37377.0
2023-08-31 12:15:00,108.34,108.34,108.2,108.28,9444.0,104.383,104.383,104.2481,104.3252,9444.0
2023-08-31 12:20:00,108.28,108.37,108.22,108.37,5831.0,104.3252,104.4119,104.2674,104.4119,5831.0
2023-08-31 12:25:00,108.36,108.38,108.22,108.34,5676.0,104.4023,104.4215,104.2674,104.383,5676.0
2023-08-31 12:30:00,108.29,108.36,108.2,108.23,25180.0,104.3348,104.4023,104.2481,104.277,25180.0
2023-08-31 12:35:00,108.22,108.22,108.08,108.14,14150.0,104.2674,104.2674,104.1325,104.1903,14150.0
2023-08-31 12:40:00,108.15,108.21,108.07,108.11,18664.0,104.1999,104.2577,104.1229,104.1614,18664.0
2023-08-31 12:45:00,108.12,108.19,108.1,108.15,7715.0,104.171,104.2385,104.1518,104.1999,7715.0
2023-08-31 12:50:00,108.16,108.19,108.05,108.17,13447.0,104.2096,104.2385,104.1036,104.2192,13447.0
2023-08-31 12:55:00,108.17,108.19,108.1,108.12,12186.0,104.2192,104.2385,104.1518,104.171,12186.0
2023-08-31 13:00:00,108.14,108.2,108.13,108.19,6972.0,104.1903,104.2481,104.1807,104.2385,6972.0
2023-08-31 13:05:00,108.19,108.42,108.17,108.41,8368.0,104.2385,104.4601,104.2192,104.4504,8368.0
2023-08-31 13:10:00,108.42,108.48,108.35,108.36,9830.0,104.4601,104.5179,104.3926,104.4023,9830.0
2023-08-31 13:15:00,108.35,108.41,108.32,108.39,9212.0,104.3926,104.4504,104.3637,104.4312,9212.0
2023-08-31 13:20:00,108.39,108.41,108.31,108.37,5039.0,104.4312,104.4504,104.3541,104.4119,5039.0
2023-08-31 13:25:00,108.41,108.51,108.4,108.45,6471.0,104.4504,104.5468,104.4408,104.489,6471.0
2023-08-31 13:30:00,108.45,108.47,108.32,108.35,5421.0,104.489,104.5082,104.3637,104.3926,5421.0
2023-08-31 13:35:00,108.34,108.39,108.32,108.35,3912.0,104.383,104.4312,104.3637,104.3926,3912.0
2023-08-31 13:40:00,108.35,108.35,108.14,108.14,4457.0,104.3926,104.3926,104.1903,104.1903,4457.0
2023-08-31 13:45:00,108.19,108.23,108.16,108.2,5738.0,104.2385,104.277,104.2096,104.2481,5738.0
2023-08-31 13:50:00,108.2,108.22,108.13,108.14,9547.0,104.2481,104.2674,104.1807,104.1903,9547.0
2023-08-31 13:55:00,108.16,108.19,108.05,108.06,6083.0,104.2096,104.2385,104.1036,104.1132,6083.0
2023-08-31 14:00:00,108.06,108.19,108.06,108.12,5826.0,104.1132,104.2385,104.1132,104.171,5826.0
2023-08-31 14:05:00,108.12,108.15,108.06,108.06,5849.0,104.171,104.1999,104.1132,104.1132,5849.0
2023-08-31 14:10:00,108.01,108.14,108.01,108.09,7840.0,104.065,104.1903,104.065,104.1421,7840.0
2023-08-31 14:15:00,108.1,108.1,108.0,108.03,5521.0,104.1518,104.1518,104.0554,104.0843,5521.0
2023-08-31 14:20:00,108.04,108.04,107.96,108.03,6044.0,104.094,104.094,104.0169,104.0843,6044.0
2023-08-31 14:25:00,108.02,108.03,107.99,107.99,6365.0,104.0747,104.0843,104.0458,104.0458,6365.0
2023-08-31 14:30:00,107.97,108.05,107.97,108.05,9420.0,104.0265,104.1036,104.0265,104.1036,9420.0
2023-08-31 14:35:00,108.06,108.06,107.82,107.88,23587.0,104.1132,104.1132,103.882,103.9398,23587.0
2023-08-31 14:40:00,107.85,107.89,107.75,107.82,13058.0,103.9109,103.9494,103.8145,103.882,13058.0
2023-08-31 14:45:00,107.85,107.87,107.74,107.75,15210.0,103.9109,103.9302,103.8049,103.8145,15210.0
2023-08-31 14:50:00,107.75,107.85,107.74,107.8,10402.0,103.8145,103.9109,103.8049,103.8627,10402.0
2023-08-31 14:55:00,107.8,107.83,107.74,107.75,6439.0,103.8627,103.8916,103.8049,103.8145,6439.0
2023-08-31 15:00:00,107.75,107.86,107.75,107.8,8396.0,103.8145,103.9205,103.8145,103.8627,8396.0
2023-08-31 15:05:00,107.77,107.83,107.68,107.82,26811.0,103.8338,103.8916,103.7471,103.882,26811.0
2023-08-31 15:10:00,107.84,107.94,107.84,107.91,5646.0,103.9013,103.9976,103.9013,103.9687,5646.0
2023-08-31 15:15:00,107.92,108.03,107.89,107.98,11117.0,103.9783,104.0843,103.9494,104.0361,11117.0
2023-08-31 15:20:00,107.98,108.01,107.96,107.97,11972.0,104.0361,104.065,104.0169,104.0265,11972.0
2023-08-31 15:25:00,107.98,108.02,107.84,107.97,19728.0,104.0361,104.0747,103.9013,104.0265,19728.0
2023-08-31 15:30:00,107.97,108.02,107.88,107.92,49542.0,104.0265,104.0747,103.9398,103.9783,49542.0
2023-08-31 15:35:00,107.92,108.03,107.88,108.02,62574.0,103.9783,104.0843,103.9398,104.0747,62574.0
2023-08-31 15:40:00,108.0,108.09,107.98,108.02,21236.0,104.0554,104.1421,104.0361,104.0747,21236.0
2023-08-31 15:45:00,108.02,108.05,107.89,107.97,52252.0,104.0747,104.1036,103.9494,104.0265,52252.0
2023-08-31 15:50:00,107.94,107.99,107.77,107.92,74925.0,103.9976,104.0458,103.8338,103.9783,74925.0
2023-08-31 15:55:00,107.9,107.97,107.79,107.81,167420.0,103.9591,104.0265,103.8531,103.8724,167420.0
2023-09-01 09:30:00,108.59,109.04,108.14,108.56,22141.0,104.6239,105.0574,104.1903,104.595,22141.0
2023-09-01 09:35:00,108.75,108.93,108.68,108.93,8209.0,104.778,104.9514,104.7106,104.9514,8209.0
2023-09-01 09:40:00,108.88,109.0,108.66,109.0,4461.0,104.9033,105.0189,104.6913,105.0189,4461.0
2023-09-01 09:45:00,109.03,109.17,108.91,109.02,5003.0,105.0478,105.1827,104.9322,105.0382,5003.0
2023-09-01 09:50:00,109.17,109.55,109.1,109.55,3009.0,105.1827,105.5488,105.1152,105.5488,3009.0
2023-09-01 09:55:00,109.58,109.58,109.36,109.5,1799.0,105.5777,105.5777,105.3657,105.5006,1799.0
2023-09-01 10:00:00,109.49,109.81,109.48,109.81,4293.0,105.491,105.7993,105.4814,105.7993,4293.0
2023-09-01 10:05:00,109.84,109.94,109.79,109.86,6993.0,105.8282,105.9246,105.78,105.8475,6993.0
2023-09-01 10:10:00,109.87,110.11,109.87,110.11,11194.0,105.8571,106.0883,105.8571,106.0883,11194.0
2023-09-01 10:15:00,110.05,110.23,110.03,110.18,6459.0,106.0305,106.204,106.0113,106.1558,6459.0
2023-09-01 10:20:00,110.23,110.28,110.01,110.05,4109.0,106.204,106.2521,105.992,106.0305,4109.0
2023-09-01 10:25:00,110.02,110.08,109.92,110.08,6265.0,106.0016,106.0594,105.9053,106.0594,6265.0
2023-09-01 10:30:00,110.13,110.3,110.1,110.3,3475.0,106.1076,106.2714,106.0787,106.2714,3475.0
2023-09-01 10:35:00,110.29,110.41,110.16,110.23,5722.0,106.2618,106.3774,106.1365,106.204,5722.0
2023-09-01 10:40:00,110.27,110.51,110.27,110.51,7391.0,106.2425,106.4737,106.2425,106.4737,7391.0
2023-09-01 10:45:00,110.48,110.5,110.37,110.45,6619.0,106.4448,106.4641,106.3389,106.4159,6619.0
2023-09-01 10:50:00,110.43,110.44,110.24,110.25,8968.0,106.3967,106.4063,106.2136,106.2232,8968.0
2023-09-01 10:55:00,110.18,110.28,109.96,110.26,12276.0,106.1558,106.2521,105.9438,106.2329,12276.0
2023-09-01 11:00:00,110.27,110.41,110.25,110.41,11794.0,106.2425,106.3774,106.2232,106.3774,11794.0
2023-09-01 11:05:00,110.41,110.44,110.1,110.1,3744.0,106.3774,106.4063,106.0787,106.0787,3744.0
2023-09-01 11:10:00,110.1,110.22,110.03,110.04,7821.0,106.0787,106.1943,106.0113,106.0209,7821.0
2023-09-01 11:15:00,110.06,110.28,110.02,110.09,7846.0,106.0402,106.2521,106.0016,106.0691,7846.0
2023-09-01 11:20:00,110.07,110.19,110.0,110.18,4343.0,106.0498,106.1654,105.9824,106.1558,4343.0
2023-09-01 11:25:00,110.15,110.23,110.12,110.23,4895.0,106.1269,106.204,106.098,106.204,4895.0
2023-09-01 11:30:00,110.23,110.24,110.09,110.09,4965.0,106.204,106.2136,106.0691,106.0691,4965.0
2023-09-01 11:35:00,110.04,110.07,109.89,110.0,11699.0,106.0209,106.0498,105.8764,105.9824,11699.0
2023-09-01 11:40:00,110.0,110.17,110.0,110.17,6342.0,105.9824,106.1462,105.9824,106.1462,6342.0
2023-09-01 11:45:00,110.21,110.21,110.1,110.13,5140.0,106.1847,106.1847,106.0787,106.1076,5140.0
2023-09-01 11:50:00,110.15,110.17,110.06,110.1,4554.0,106.1269,106.1462,106.0402,106.0787,4554.0
2023-09-01 11:55:00,110.14,110.15,109.99,110.09,7620.0,106.1173,106.1269,105.9727,106.0691,7620.0
2023-09-01 12:00:00,110.04,110.05,109.93,110.0,3561.0,106.0209,106.0305,105.9149,105.9824,3561.0
2023-09-01 12:05:00,110.0,110.07,109.92,110.05,4015.0,105.9824,106.0498,105.9053,106.0305,4015.0
2023-09-01 12:10:00,110.06,110.1,110.05,110.1,1771.0,106.0402,106.0787,106.0305,106.0787,1771.0
2023-09-01 12:15:00,110.09,110.15,110.02,110.02,5153.0,106.0691,106.1269,106.0016,106.0016,5153.0
2023-09-01 12:20:00,110.02,110.07,109.92,109.94,5572.0,106.0016,106.0498,105.9053,105.9246,5572.0
2023-09-01 12:25:00,109.94,110.0,109.93,109.98,3834.0,105.9246,105.9824,105.9149,105.9631,3834.0
2023-09-01 12:30:00,109.99,110.01,109.9,109.94,4495.0,105.9727,105.992,105.886,105.9246,4495.0
2023-09-01 12:35:00,109.95,109.96,109.72,109.72,2547.0,105.9342,105.9438,105.7126,105.7126,2547.0
2023-09-01 12:40:00,109.75,109.85,109.75,109.8,4233.0,105.7415,105.8378,105.7415,105.7897,4233.0
2023-09-01 12:45:00,109.81,109.83,109.77,109.83,3600.0,105.7993,105.8186,105.7608,105.8186,3600.0
2023-09-01 12:50:00,109.83,110.01,109.82,110.0,3752.0,105.8186,105.992,105.8089,105.9824,3752.0
2023-09-01 12:55:00,110.01,110.07,109.94,109.95,2877.0,105.992,106.0498,105.9246,105.9342,2877.0
2023-09-01 13:00:00,109.91,109.97,109.89,109.95,3492.0,105.8957,105.9535,105.8764,105.9342,3492.0
2023-09-01 13:05:00,109.97,110.1,109.97,110.07,2880.0,105.9535,106.0787,105.9535,106.0498,2880.0
2023-09-01 13:10:00,110.09,110.33,110.07,110.29,3715.0,106.0691,106.3003,106.0498,106.2618,3715.0
2023-09-01 13:15:00,110.29,110.43,110.29,110.38,3123.0,106.2618,106.3967,106.2618,106.3485,3123.0
2023-09-01 13:20:00,110.4,110.57,110.37,110.57,6417.0,106.3678,106.5315,106.3389,106.5315,6417.0
2023-09-01 13:25:00,110.58,110.66,110.53,110.56,5492.0,106.5412,106.6183,106.493,106.5219,5492.0
2023-09-01 13:30:00,110.49,110.58,110.32,110.36,4953.0,106.4545,106.5412,106.2907,106.3292,4953.0
2023-09-01 13:35:00,110.38,110.47,110.35,110.47,3511.0,106.3485,106.4352,106.3196,106.4352,3511.0
2023-09-01 13:40:00,110.47,110.54,110.43,110.52,2492.0,106.4352,106.5026,106.3967,106.4834,2492.0
2023-09-01 13:45:00,110.51,110.57,110.5,110.52,7347.0,106.4737,106.5315,106.4641,106.4834,7347.0
2023-09-01 13:50:00,110.5,110.54,110.43,110.46,5488.0,106.4641,106.5026,106.3967,106.4256,5488.0
2023-09-01 13:55:00,110.46,110.57,110.46,110.51,3994.0,106.4256,106.5315,106.4256,106.4737,3994.0
2023-09-01 14:00:00,110.49,110.58,110.47,110.55,3925.0,106.4545,106.5412,106.4352,106.5123,3925.0
2023-09-01 14:05:00,110.55,110.65,110.54,110.64,2149.0,106.5123,106.6086,106.5026,106.599,2149.0
2023-09-01 14:10:00,110.62,110.64,110.53,110.56,4389.0,106.5797,106.599,106.493,106.5219,4389.0
2023-09-01 14:15:00,110.57,110.64,110.56,110.61,7885.0,106.5315,106.599,106.5219,106.5701,7885.0
2023-09-01 14:20:00,110.57,110.57,110.46,110.51,1174.0,106.5315,106.5315,106.4256,106.4737,1174.0
2023-09-01 14:25:00,110.56,110.61,110.52,110.61,3414.0,106.5219,106.5701,106.4834,106.5701,3414.0
2023-09-01 14:30:00,110.58,110.69,110.56,110.64,5029.0,106.5412,106.6472,106.5219,106.599,5029.0
2023-09-01 14:35:00,110.63,110.76,110.62,110.76,4083.0,106.5894,106.7146,106.5797,106.7146,4083.0
2023-09-01 14:40:00,110.74,110.74,110.64,110.65,6936.0,106.6953,106.6953,106.599,106.6086,6936.0
2023-09-01 14:45:00,110.64,110.76,110.63,110.75,5625.0,106.599,106.7146,106.5894,106.705,5625.0
2023-09-01 14:50:00,110.75,110.83,110.73,110.79,8359.0,106.705,106.7821,106.6857,106.7435,8359.0
2023-09-01 14:55:00,110.79,110.85,110.75,110.85,5409.0,106.7435,106.8013,106.705,106.8013,5409.0
2023-09-01 15:00:00,110.84,110.84,110.69,110.79,7586.0,106.7917,106.7917,106.6472,106.7435,7586.0
2023-09-01 15:05:00,110.82,110.82,110.69,110.74,7171.0,106.7724,106.7724,106.6472,106.6953,7171.0
2023-09-01 15:10:00,110.73,110.75,110.68,110.71,6847.0,106.6857,106.705,106.6375,106.6664,6847.0
2023-09-01 15:15:00,110.71,110.72,110.63,110.7,6317.0,106.6664,106.6761,106.5894,106.6568,6317.0
2023-09-01 15:20:00,110.7,110.7,110.64,110.65,6422.0,106.6568,106.6568,106.599,106.6086,6422.0
2023-09-01 15:25:00,110.65,110.81,110.65,110.8,8943.0,106.6086,106.7628,106.6086,106.7531,8943.0
2023-09-01 15:30:00,110.8,110.87,110.76,110.77,13700.0,106.7531,106.8206,106.7146,106.7242,13700.0
2023-09-01 15:35:00,110.77,110.79,110.7,110.7,8832.0,106.7242,106.7435,106.6568,106.6568,8832.0
2023-09-01 15:40:00,110.72,110.83,110.72,110.8,13641.0,106.6761,106.7821,106.6761,106.7531,13641.0
2023-09-01 15:45:00,110.8,110.81,110.59,110.69,17038.0,106.7531,106.7628,106.5508,106.6472,17038.0
2023-09-01 15:50:00,110.71,110.82,110.66,110.82,36501.0,106.6664,106.7724,106.6183,106.7724,36501.0
2023-09-01 15:55:00,110.81,110.91,110.54,110.59,108328.0,106.7628,106.8591,106.5026,106.5508,108328.0
2023-09-05 09:30:00,110.34,110.56,110.0,110.33,15501.0,106.3099,106.5219,105.9824,106.3003,15501.0
2023-09-05 09:35:00,110.41,110.41,109.68,109.69,7221.0,106.3774,106.3774,105.6741,105.6837,7221.0
2023-09-05 09:40:00,109.51,109.58,109.0,109.27,12558.0,105.5103,105.5777,105.0189,105.279,12558.0
2023-09-05 09:45:00,109.27,109.55,108.96,109.33,14920.0,105.279,105.5488,104.9804,105.3368,14920.0
2023-09-05 09:50:00,109.37,109.79,109.12,109.78,11401.0,105.3754,105.78,105.1345,105.7704,11401.0
2023-09-05 09:55:00,109.86,110.15,109.78,109.98,16272.0,105.8475,106.1269,105.7704,105.9631,16272.0
2023-09-05 10:00:00,110.08,110.17,109.9,110.12,5928.0,106.0594,106.1462,105.886,106.098,5928.0
2023-09-05 10:05:00,110.13,110.16,109.74,109.84,7081.0,106.1076,106.1365,105.7319,105.8282,7081.0
2023-09-05 10:10:00,109.87,110.07,109.85,109.94,15404.0,105.8571,106.0498,105.8378,105.9246,15404.0
2023-09-05 10:15:00,109.96,110.06,109.88,109.98,9678.0,105.9438,106.0402,105.8667,105.9631,9678.0
2023-09-05 10:20:00,109.98,109.99,109.58,109.59,5800.0,105.9631,105.9727,105.5777,105.5873,5800.0
2023-09-05 10:25:00,109.64,109.64,109.34,109.34,2020.0,105.6355,105.6355,105.3465,105.3465,2020.0
2023-09-05 10:30:00,109.35,109.44,109.22,109.44,9268.0,105.3561,105.4428,105.2309,105.4428,9268.0
2023-09-05 10:35:00,109.43,109.59,109.39,109.44,11189.0,105.4332,105.5873,105.3946,105.4428,11189.0
2023-09-05 10:40:00,109.44,109.46,109.2,109.31,11472.0,105.4428,105.4621,105.2116,105.3176,11472.0
2023-09-05 10:45:00,109.32,109.38,109.27,109.32,5023.0,105.3272,105.385,105.279,105.3272,5023.0
2023-09-05 10:50:00,109.31,109.51,109.28,109.51,12251.0,105.3176,105.5103,105.2887,105.5103,12251.0
2023-09-05 10:55:00,109.53,109.53,109.31,109.47,7922.0,105.5295,105.5295,105.3176,105.4717,7922.0
2023-09-05 11:00:00,109.46,109.48,109.15,109.15,9611.0,105.4621,105.4814,105.1634,105.1634,9611.0
2023-09-05 11:05:00,109.13,109.42,109.12,109.41,10265.0,105.1441,105.4236,105.1345,105.4139,10265.0
2023-09-05 11:10:00,109.4,109.58,109.35,109.52,8636.0,105.4043,105.5777,105.3561,105.5199,8636.0
2023-09-05 11:15:00,109.53,109.59,109.36,109.37,4589.0,105.5295,105.5873,105.3657,105.3754,4589.0
2023-09-05 11:20:00,109.32,109.34,109.11,109.11,9238.0,105.3272,105.3465,105.1249,105.1249,9238.0
2023-09-05 11:25:00,109.03,109.11,108.99,109.11,6445.0,105.0478,105.1249,105.0093,105.1249,6445.0
2023-09-05 11:30:00,109.17,109.21,109.11,109.13,1993.0,105.1827,105.2212,105.1249,105.1441,1993.0
2023-09-05 11:35:00,109.1,109.22,109.1,109.12,5849.0,105.1152,105.2309,105.1152,105.1345,5849.0
2023-09-05 11:40:00,109.12,109.2,108.99,109.0,3610.0,105.1345,105.2116,105.0093,105.0189,3610.0
2023-09-05 11:45:00,108.99,109.04,108.96,108.97,2276.0,105.0093,105.0574,104.9804,104.99,2276.0
2023-09-05 11:50:00,108.98,109.02,108.93,109.0,3079.0,104.9996,105.0382,104.9514,105.0189,3079.0
2023-09-05 11:55:00,108.93,109.03,108.89,108.91,6005.0,104.9514,105.0478,104.9129,104.9322,6005.0
2023-09-05 12:00:00,108.93,108.93,108.8,108.84,4251.0,104.9514,104.9514,104.8262,104.8647,4251.0
2023-09-05 12:05:00,108.83,109.07,108.83,109.07,8211.0,104.8551,105.0863,104.8551,105.0863,8211.0
2023-09-05 12:10:00,109.04,109.07,108.98,108.98,2899.0,105.0574,105.0863,104.9996,104.9996,2899.0
2023-09-05 12:15:00,108.97,108.99,108.84,108.84,1511.0,104.99,105.0093,104.8647,104.8647,1511.0
2023-09-05 12:20:00,108.84,108.84,108.72,108.72,2148.0,104.8647,104.8647,104.7491,104.7491,2148.0
2023-09-05 12:25:00,108.76,108.78,108.62,108.64,2804.0,104.7877,104.8069,104.6528,104.672,2804.0
2023-09-05 12:30:00,108.62,108.63,108.54,108.59,4150.0,104.6528,104.6624,104.5757,104.6239,4150.0
2023-09-05 12:35:00,108.59,108.73,108.56,108.66,4492.0,104.6239,104.7588,104.595,104.6913,4492.0
2023-09-05 12:40:00,108.61,108.62,108.5,108.5,1555.0,104.6431,104.6528,104.5372,104.5372,1555.0
2023-09-05 12:45:00,108.52,108.64,108.52,108.64,3654.0,104.5564,104.672,104.5564,104.672,3654.0
2023-09-05 12:50:00,108.58,108.59,108.52,108.57,3291.0,104.6142,104.6239,104.5564,104.6046,3291.0
2023-09-05 12:55:00,108.57,108.6,108.49,108.53,3515.0,104.6046,104.6335,104.5275,104.5661,3515.0
2023-09-05 13:00:00,108.5,108.53,108.4,108.4,4099.0,104.5372,104.5661,104.4408,104.4408,4099.0
2023-09-05 13:05:00,108.37,108.46,108.23,108.44,6676.0,104.4119,104.4986,104.277,104.4793,6676.0
2023-09-05 13:10:00,108.44,108.44,108.18,108.18,3505.0,104.4793,104.4793,104.2288,104.2288,3505.0
2023-09-05 13:15:00,108.12,108.21,108.05,108.1,9816.0,104.171,104.2577,104.1036,104.1518,9816.0
2023-09-05 13:20:00,108.07,108.08,107.95,107.97,9588.0,104.1229,104.1325,104.0072,104.0265,9588.0
2023-09-05 13:25:00,107.94,107.99,107.84,107.87,12119.0,103.9976,104.0458,103.9013,103.9302,12119.0
2023-09-05 13:30:00,107.85,108.06,107.83,107.91,12553.0,103.9109,104.1132,103.8916,103.9687,12553.0
2023-09-05 13:35:00,107.88,107.91,107.79,107.91,4538.0,103.9398,103.9687,103.8531,103.9687,4538.0
2023-09-05 13:40:00,107.9,108.03,107.86,107.9,4719.0,103.9591,104.0843,103.9205,103.9591,4719.0
2023-09-05 13:45:00,107.91,107.98,107.89,107.98,5024.0,103.9687,104.0361,103.9494,104.0361,5024.0
2023-09-05 13:50:00,108.0,108.01,107.85,107.92,4402.0,104.0554,104.065,103.9109,103.9783,4402.0
2023-09-05 13:55:00,107.96,107.96,107.83,107.93,3433.0,104.0169,104.0169,103.8916,103.988,3433.0
2023-09-05 14:00:00,107.91,107.96,107.81,107.84,2792.0,103.9687,104.0169,103.8724,103.9013,2792.0
2023-09-05 14:05:00,107.82,107.89,107.75,107.89,3743.0,103.882,103.9494,103.8145,103.9494,3743.0
2023-09-05 14:10:00,107.88,107.94,107.84,107.84,5454.0,103.9398,103.9976,103.9013,103.9013,5454.0
2023-09-05 14:15:00,107.82,107.82,107.69,107.73,5578.0,103.882,103.882,103.7567,103.7953,5578.0
2023-09-05 14:20:00,107.7,107.73,107.66,107.68,1864.0,103.7664,103.7953,103.7278,103.7471,1864.0
2023-09-05 14:25:00,107.67,107.74,107.64,107.72,3765.0,103.7375,103.8049,103.7086,103.7856,3765.0
2023-09-05 14:30:00,107.73,107.78,107.69,107.78,4455.0,103.7953,103.8435,103.7567,103.8435,4455.0
2023-09-05 14:35:00,107.79,107.81,107.71,107.75,6697.0,103.8531,103.8724,103.776,103.8145,6697.0
2023-09-05 14:40:00,107.73,107.81,107.72,107.81,4578.0,103.7953,103.8724,103.7856,103.8724,4578.0
2023-09-05 14:45:00,107.83,107.92,107.83,107.84,3979.0,103.8916,103.9783,103.8916,103.9013,3979.0
2023-09-05 14:50:00,107.85,107.89,107.8,107.84,6091.0,103.9109,103.9494,103.8627,103.9013,6091.0
2023-09-05 14:55:00,107.86,107.86,107.72,107.77,7684.0,103.9205,103.9205,103.7856,103.8338,7684.0
2023-09-05 15:00:00,107.76,107.76,107.56,107.56,9168.0,103.8242,103.8242,103.6315,103.6315,9168.0
2023-09-05 15:05:00,107.57,107.59,107.51,107.53,7192.0,103.6411,103.6604,103.5833,103.6026,7192.0
2023-09-05 15:10:00,107.53,107.55,107.37,107.45,8109.0,103.6026,103.6219,103.4484,103.5255,8109.0
2023-09-05 15:15:00,107.43,107.44,107.37,107.39,5963.0,103.5062,103.5159,103.4484,103.4677,5963.0
2023-09-05 15:20:00,107.4,107.45,107.33,107.38,14934.0,103.4773,103.5255,103.4099,103.4581,14934.0
2023-09-05 15:25:00,107.38,107.58,107.35,107.58,14235.0,103.4581,103.6508,103.4292,103.6508,14235.0
2023-09-05 15:30:00,107.64,107.71,107.57,107.71,18149.0,103.7086,103.776,103.6411,103.776,18149.0
2023-09-05 15:35:00,107.73,107.83,107.71,107.77,8608.0,103.7953,103.8916,103.776,103.8338,8608.0
2023-09-05 15:40:00,107.77,107.78,107.7,107.77,13881.0,103.8338,103.8435,103.7664,103.8338,13881.0
2023-09-05 15:45:00,107.77,107.79,107.47,107.53,26282.0,103.8338,103.8531,103.5448,103.6026,26282.0
2023-09-05 15:50:00,107.5,107.63,107.43,107.45,36446.0,103.5737,103.6989,103.5062,103.5255,36446.0
2023-09-05 15:55:00,107.46,107.51,107.15,107.26,111246.0,103.5351,103.5833,103.2365,103.3424,111246.0
2023-09-06 09:30:00,107.32,107.4,106.88,107.19,14643.0,103.4003,103.4773,102.9763,103.275,14643.0
2023-09-06 09:35:00,107.07,107.13,106.94,107.11,2228.0,103.1594,103.2172,103.0341,103.1979,2228.0
2023-09-06 09:40:00,107.17,107.36,107.14,107.36,2282.0,103.2557,103.4388,103.2268,103.4388,2282.0
2023-09-06 09:45:00,107.47,107.83,107.44,107.78,6166.0,103.5448,103.8916,103.5159,103.8435,6166.0
2023-09-06 09:50:00,107.83,107.85,107.71,107.81,5926.0,103.8916,103.9109,103.776,103.8724,5926.0
2023-09-06 09:55:00,107.85,108.22,107.85,108.22,5072.0,103.9109,104.2674,103.9109,104.2674,5072.0
2023-09-06 10:00:00,108.14,108.6,108.09,108.57,34367.0,104.1903,104.6335,104.1421,104.6046,34367.0
2023-09-06 10:05:00,108.59,108.79,108.44,108.66,9349.0,104.6239,104.8166,104.4793,104.6913,9349.0
2023-09-06 10:10:00,108.58,108.93,108.57,108.81,5368.0,104.6142,104.9514,104.6046,104.8358,5368.0
2023-09-06 10:15:00,108.77,108.82,108.62,108.79,4032.0,104.7973,104.8455,104.6528,104.8166,4032.0
2023-09-06 10:20:00,108.73,108.73,108.47,108.47,3637.0,104.7588,104.7588,104.5082,104.5082,3637.0
2023-09-06 10:25:00,108.47,108.47,108.29,108.34,5308.0,104.5082,104.5082,104.3348,104.383,5308.0
2023-09-06 10:30:00,108.41,108.42,108.19,108.25,6374.0,104.4504,104.4601,104.2385,104.2963,6374.0
2023-09-06 10:35:00,108.26,108.28,108.06,108.18,4102.0,104.3059,104.3252,104.1132,104.2288,4102.0
2023-09-06 10:40:00,108.15,108.29,108.15,108.29,3105.0,104.1999,104.3348,104.1999,104.3348,3105.0
2023-09-06 10:45:00,108.35,108.44,108.27,108.44,1999.0,104.3926,104.4793,104.3156,104.4793,1999.0
2023-09-06 10:50:00,108.44,108.45,108.35,108.35,3829.0,104.4793,104.489,104.3926,104.3926,3829.0
2023-09-06 10:55:00,108.41,108.67,108.34,108.64,3539.0,104.4504,104.7009,104.383,104.672,3539.0
2023-09-06 11:00:00,108.66,108.67,108.51,108.51,6727.0,104.6913,104.7009,104.5468,104.5468,6727.0
2023-09-06 11:05:00,108.56,108.65,108.38,108.38,5701.0,104.595,104.6817,104.4215,104.4215,5701.0
2023-09-06 11:10:00,108.27,108.31,108.09,108.15,9727.0,104.3156,104.3541,104.1421,104.1999,9727.0
2023-09-06 11:15:00,108.15,108.17,108.04,108.15,7608.0,104.1999,104.2192,104.094,104.1999,7608.0
2023-09-06 11:20:00,108.12,108.21,108.08,108.18,5524.0,104.171,104.2577,104.1325,104.2288,5524.0
2023-09-06 11:25:00,108.24,108.26,108.07,108.07,5252.0,104.2866,104.3059,104.1229,104.1229,5252.0
2023-09-06 11:30:00,107.98,108.09,107.89,108.09,5544.0,104.0361,104.1421,103.9494,104.1421,5544.0
2023-09-06 11:35:00,108.07,108.28,108.07,108.28,4876.0,104.1229,104.3252,104.1229,104.3252,4876.0
2023-09-06 11:40:00,108.32,108.39,108.22,108.33,6123.0,104.3637,104.4312,104.2674,104.3734,6123.0
2023-09-06 11:45:00,108.34,108.37,107.96,108.01,6124.0,104.383,104.4119,104.0169,104.065,6124.0
2023-09-06 11:50:00,107.97,108.02,107.95,108.01,4182.0,104.0265,104.0747,104.0072,104.065,4182.0
2023-09-06 11:55:00,107.99,108.03,107.96,107.97,1749.0,104.0458,104.0843,104.0169,104.0265,1749.0
2023-09-06 12:00:00,107.93,108.06,107.89,108.01,4918.0,103.988,104.1132,103.9494,104.065,4918.0
2023-09-06 12:05:00,108.01,108.01,107.85,107.89,3679.0,104.065,104.065,103.9109,103.9494,3679.0
2023-09-06 12:10:00,107.89,107.92,107.78,107.8,5074.0,103.9494,103.9783,103.8435,103.8627,5074.0
2023-09-06 12:15:00,107.79,107.81,107.71,107.71,1409.0,103.8531,103.8724,103.776,103.776,1409.0
2023-09-06 12:20:00,107.75,107.77,107.67,107.7,3490.0,103.8145,103.8338,103.7375,103.7664,3490.0
2023-09-06 12:25:00,107.67,107.78,107.62,107.62,4074.0,103.7375,103.8435,103.6893,103.6893,4074.0
2023-09-06 12:30:00,107.63,107.7,107.63,107.7,2347.0,103.6989,103.7664,103.6989,103.7664,2347.0
2023-09-06 12:35:00,107.64,107.76,107.61,107.67,10739.0,103.7086,103.8242,103.6797,103.7375,10739.0
2023-09-06 12:40:00,107.64,107.64,107.41,107.43,2006.0,103.7086,103.7086,103.487,103.5062,2006.0
2023-09-06 12:45:00,107.42,107.43,107.35,107.41,1481.0,103.4966,103.5062,103.4292,103.487,1481.0
2023-09-06 12:50:00,107.39,107.54,107.38,107.54,6923.0,103.4677,103.6122,103.4581,103.6122,6923.0
2023-09-06 12:55:00,107.52,107.56,107.49,107.56,8902.0,103.5929,103.6315,103.564,103.6315,8902.0
2023-09-06 13:00:00,107.56,107.67,107.53,107.67,5173.0,103.6315,103.7375,103.6026,103.7375,5173.0
2023-09-06 13:05:00,107.67,107.72,107.66,107.71,3504.0,103.7375,103.7856,103.7278,103.776,3504.0
2023-09-06 13:10:00,107.72,107.86,107.72,107.86,4807.0,103.7856,103.9205,103.7856,103.9205,4807.0
2023-09-06 13:15:00,107.84,108.0,107.84,107.92,13044.0,103.9013,104.0554,103.9013,103.9783,13044.0
2023-09-06 13:20:00,107.92,107.94,107.83,107.93,7333.0,103.9783,103.9976,103.8916,103.988,7333.0
2023-09-06 13:25:00,107.93,107.93,107.81,107.81,5455.0,103.988,103.988,103.8724,103.8724,5455.0
2023-09-06 13:30:00,107.71,107.76,107.56,107.56,3029.0,103.776,103.8242,103.6315,103.6315,3029.0
2023-09-06 13:35:00,107.46,107.46,107.27,107.44,7090.0,103.5351,103.5351,103.3521,103.5159,7090.0
2023-09-06 13:40:00,107.52,107.69,107.42,107.62,6986.0,103.5929,103.7567,103.4966,103.6893,6986.0
2023-09-06 13:45:00,107.77,107.79,107.74,107.77,2779.0,103.8338,103.8531,103.8049,103.8338,2779.0
2023-09-06 13:50:00,107.79,107.81,107.76,107.77,5750.0,103.8531,103.8724,103.8242,103.8338,5750.0
2023-09-06 13:55:00,107.77,107.89,107.77,107.87,7603.0,103.8338,103.9494,103.8338,103.9302,7603.0
2023-09-06 14:00:00,107.87,107.96,107.86,107.95,11426.0,103.9302,104.0169,103.9205,104.0072,11426.0
2023-09-06 14:05:00,107.93,108.08,107.89,108.08,6703.0,103.988,104.1325,103.9494,104.1325,6703.0
2023-09-06 14:10:00,108.04,108.09,107.98,108.01,5890.0,104.094,104.1421,104.0361,104.065,5890.0
2023-09-06 14:15:00,108.0,108.04,107.82,107.82,4847.0,104.0554,104.094,103.882,103.882,4847.0
2023-09-06 14:20:00,107.86,107.92,107.84,107.84,2850.0,103.9205,103.9783,103.9013,103.9013,2850.0
2023-09-06 14:25:00,107.84,107.84,107.75,107.75,2806.0,103.9013,103.9013,103.8145,103.8145,2806.0
2023-09-06 14:30:00,107.77,107.86,107.76,107.84,2341.0,103.8338,103.9205,103.8242,103.9013,2341.0
2023-09-06 14:35:00,107.88,107.91,107.86,107.88,1631.0,103.9398,103.9687,103.9205,103.9398,1631.0
2023-09-06 14:40:00,107.87,108.05,107.84,108.05,4550.0,103.9302,104.1036,103.9013,104.1036,4550.0
2023-09-06 14:45:00,108.05,108.13,108.02,108.13,6060.0,104.1036,104.1807,104.0747,104.1807,6060.0
2023-09-06 14:50:00,108.12,108.15,108.08,108.09,5872.0,104.171,104.1999,104.1325,104.1421,5872.0
2023-09-06 14:55:00,108.09,108.17,108.07,108.12,4508.0,104.1421,104.2192,104.1229,104.171,4508.0
2023-09-06 15:00:00,108.12,108.17,108.05,108.05,9397.0,104.171,104.2192,104.1036,104.1036,9397.0
2023-09-06 15:05:00,108.01,108.05,107.96,108.02,3798.0,104.065,104.1036,104.0169,104.0747,3798.0
2023-09-06 15:10:00,108.0,108.17,107.99,108.17,4089.0,104.0554,104.2192,104.0458,104.2192,4089.0
2023-09-06 15:15:00,108.2,108.39,108.19,108.39,4860.0,104.2481,104.4312,104.2385,104.4312,4860.0
2023-09-06 15:20:00,108.4,108.44,108.26,108.28,11339.0,104.4408,104.4793,104.3059,104.3252,11339.0
2023-09-06 15:25:00,108.28,108.45,108.28,108.34,8108.0,104.3252,104.489,104.3252,104.383,8108.0
2023-09-06 15:30:00,108.31,108.32,108.21,108.23,36003.0,104.3541,104.3637,104.2577,104.277,36003.0
2023-09-06 15:35:00,108.25,108.25,108.06,108.19,11815.0,104.2963,104.2963,104.1132,104.2385,11815.0
2023-09-06 15:40:00,108.19,108.26,108.1,108.14,13277.0,104.2385,104.3059,104.1518,104.1903,13277.0
2023-09-06 15:45:00,108.12,108.25,108.09,108.25,24858.0,104.171,104.2963,104.1421,104.2963,24858.0
2023-09-06 15:50:00,108.25,108.25,107.92,107.98,38307.0,104.2963,104.2963,103.9783,104.0361,38307.0
2023-09-06 15:55:00,107.97,108.13,107.91,107.92,102071.0,104.0265,104.1807,103.9687,103.9783,102071.0
2023-09-07 09:30:00,108.06,108.63,108.06,108.36,26137.0,104.1132,104.6624,104.1132,104.4023,26137.0
2023-09-07 09:35:00,108.47,108.64,108.44,108.58,2641.0,104.5082,104.672,104.4793,104.6142,2641.0
2023-09-07 09:40:00,108.58,108.91,108.54,108.88,2545.0,104.6142,104.9322,104.5757,104.9033,2545.0
2023-09-07 09:45:00,108.87,109.05,108.8,108.95,6464.0,104.8936,105.0671,104.8262,104.9707,6464.0
2023-09-07 09:50:00,109.03,109.06,108.65,108.69,6078.0,105.0478,105.0767,104.6817,104.7202,6078.0
2023-09-07 09:55:00,108.66,108.67,108.31,108.41,8615.0,104.6913,104.7009,104.3541,104.4504,8615.0
2023-09-07 10:00:00,108.42,108.46,108.19,108.24,5023.0,104.4601,104.4986,104.2385,104.2866,5023.0
2023-09-07 10:05:00,108.27,108.27,108.08,108.18,16654.0,104.3156,104.3156,104.1325,104.2288,16654.0
2023-09-07 10:10:00,108.18,108.18,107.8,107.8,2719.0,104.2288,104.2288,103.8627,103.8627,2719.0
2023-09-07 10:15:00,107.65,107.83,107.64,107.83,910.0,103.7182,103.8916,103.7086,103.8916,910.0
2023-09-07 10:20:00,107.79,107.82,107.71,107.76,1376.0,103.8531,103.882,103.776,103.8242,1376.0
2023-09-07 10:25:00,107.76,107.78,107.5,107.56,3686.0,103.8242,103.8435,103.5737,103.6315,3686.0
2023-09-07 10:30:00,107.6,107.91,107.6,107.84,3417.0,103.67,103.9687,103.67,103.9013,3417.0
2023-09-07 10:35:00,107.84,107.94,107.82,107.91,5304.0,103.9013,103.9976,103.882,103.9687,5304.0
2023-09-07 10:40:00,107.88,107.98,107.83,107.93,4713.0,103.9398,104.0361,103.8916,103.988,4713.0
2023-09-07 10:45:00,107.93,107.96,107.89,107.94,1673.0,103.988,104.0169,103.9494,103.9976,1673.0
2023-09-07 10:50:00,107.93,108.08,107.93,108.07,5305.0,103.988,104.1325,103.988,104.1229,5305.0
2023-09-07 10:55:00,108.09,108.15,108.01,108.04,17862.0,104.1421,104.1999,104.065,104.094,17862.0
2023-09-07 11:00:00,108.05,108.14,107.99,108.14,5433.0,104.1036,104.1903,104.0458,104.1903,5433.0
2023-09-07 11:05:00,108.14,108.3,108.12,108.23,26530.0,104.1903,104.3445,104.171,104.277,26530.0
2023-09-07 11:10:00,108.28,108.38,108.19,108.19,4047.0,104.3252,104.4215,104.2385,104.2385,4047.0
2023-09-07 11:15:00,108.16,108.16,107.86,107.91,2218.0,104.2096,104.2096,103.9205,103.9687,2218.0
2023-09-07 11:20:00,107.95,108.3,107.92,108.3,5375.0,104.0072,104.3445,103.9783,104.3445,5375.0
2023-09-07 11:25:00,108.38,108.38,108.26,108.32,3274.0,104.4215,104.4215,104.3059,104.3637,3274.0
2023-09-07 11:30:00,108.33,108.55,108.33,108.54,1843.0,104.3734,104.5853,104.3734,104.5757,1843.0
2023-09-07 11:35:00,108.54,108.86,108.5,108.8,7021.0,104.5757,104.884,104.5372,104.8262,7021.0
2023-09-07 11:40:00,108.71,108.75,108.49,108.5,3742.0,104.7395,104.778,104.5275,104.5372,3742.0
2023-09-07 11:45:00,108.51,108.51,108.48,108.48,850.0,104.5468,104.5468,104.5179,104.5179,850.0
2023-09-07 11:50:00,108.48,108.49,108.39,108.47,2351.0,104.5179,104.5275,104.4312,104.5082,2351.0
2023-09-07 11:55:00,108.53,108.53,108.51,108.52,1332.0,104.5661,104.5661,104.5468,104.5564,1332.0
2023-09-07 12:00:00,108.52,108.58,108.51,108.58,400.0,104.5564,104.6142,104.5468,104.6142,400.0
2023-09-07 12:05:00,108.53,108.67,108.53,108.65,2657.0,104.5661,104.7009,104.5661,104.6817,2657.0
2023-09-07 12:10:00,108.66,108.74,108.63,108.64,5236.0,104.6913,104.7684,104.6624,104.672,5236.0
2023-09-07 12:15:00,108.62,108.65,108.44,108.44,1561.0,104.6528,104.6817,104.4793,104.4793,1561.0
2023-09-07 12:20:00,108.38,108.39,108.32,108.36,3375.0,104.4215,104.4312,104.3637,104.4023,3375.0
2023-09-07 12:25:00,108.28,108.28,108.2,108.21,1061.0,104.3252,104.3252,104.2481,104.2577,1061.0
2023-09-07 12:30:00,108.18,108.25,108.0,108.0,5639.0,104.2288,104.2963,104.0554,104.0554,5639.0
2023-09-07 12:35:00,108.01,108.45,108.01,108.45,10622.0,104.065,104.489,104.065,104.489,10622.0
2023-09-07 12:40:00,108.39,108.41,108.3,108.3,2825.0,104.4312,104.4504,104.3445,104.3445,2825.0
2023-09-07 12:45:00,108.29,108.4,108.29,108.31,4042.0,104.3348,104.4408,104.3348,104.3541,4042.0
2023-09-07 12:50:00,108.29,108.34,108.27,108.3,1407.0,104.3348,104.383,104.3156,104.3445,1407.0
2023-09-07 12:55:00,108.32,108.42,108.32,108.42,1643.0,104.3637,104.4601,104.3637,104.4601,1643.0
2023-09-07 13:00:00,108.42,108.52,108.4,108.46,3951.0,104.4601,104.5564,104.4408,104.4986,3951.0
2023-09-07 13:05:00,108.44,108.44,108.36,108.4,1981.0,104.4793,104.4793,104.4023,104.4408,1981.0
2023-09-07 13:10:00,108.42,108.45,108.37,108.41,3209.0,104.4601,104.489,104.4119,104.4504,3209.0
2023-09-07 13:15:00,108.41,108.66,108.4,108.63,18100.0,104.4504,104.6913,104.4408,104.6624,18100.0
2023-09-07 13:20:00,108.58,108.59,108.36,108.36,6912.0,104.6142,104.6239,104.4023,104.4023,6912.0
2023-09-07 13:25:00,108.36,108.45,108.36,108.45,3297.0,104.4023,104.489,104.4023,104.489,3297.0
2023-09-07 13:30:00,108.42,108.51,108.41,108.46,4012.0,104.4601,104.5468,104.4504,104.4986,4012.0
2023-09-07 13:35:00,108.48,108.66,108.47,108.63,3468.0,104.5179,104.6913,104.5082,104.6624,3468.0
2023-09-07 13:40:00,108.66,108.7,108.59,108.68,5474.0,104.6913,104.7298,104.6239,104.7106,5474.0
2023-09-07 13:45:00,108.68,108.75,108.67,108.7,4862.0,104.7106,104.778,104.7009,104.7298,4862.0
2023-09-07 13:50:00,108.68,108.7,108.66,108.67,3236.0,104.7106,104.7298,104.6913,104.7009,3236.0
2023-09-07 13:55:00,108.66,108.77,108.66,108.68,6888.0,104.6913,104.7973,104.6913,104.7106,6888.0
2023-09-07 14:00:00,108.68,108.73,108.65,108.68,4854.0,104.7106,104.7588,104.6817,104.7106,4854.0
2023-09-07 14:05:00,108.65,108.66,108.58,108.64,3698.0,104.6817,104.6913,104.6142,104.672,3698.0
2023-09-07 14:10:00,108.64,108.71,108.64,108.68,2587.0,104.672,104.7395,104.672,104.7106,2587.0
2023-09-07 14:15:00,108.68,108.73,108.65,108.67,3799.0,104.7106,104.7588,104.6817,104.7009,3799.0
2023-09-07 14:20:00,108.67,108.73,108.63,108.63,3556.0,104.7009,104.7588,104.6624,104.6624,3556.0
2023-09-07 14:25:00,108.63,108.63,108.56,108.62,2384.0,104.6624,104.6624,104.595,104.6528,2384.0
2023-09-07 14:30:00,108.6,108.64,108.52,108.58,6172.0,104.6335,104.672,104.5564,104.6142,6172.0
2023-09-07 14:35:00,108.58,108.62,108.58,108.59,3956.0,104.6142,104.6528,104.6142,104.6239,3956.0
2023-09-07 14:40:00,108.58,108.59,108.46,108.53,9517.0,104.6142,104.6239,104.4986,104.5661,9517.0
2023-09-07 14:45:00,108.54,108.54,108.45,108.5,5618.0,104.5757,104.5757,104.489,104.5372,5618.0
2023-09-07 14:50:00,108.54,108.54,108.46,108.46,5382.0,104.5757,104.5757,104.4986,104.4986,5382.0
2023-09-07 14:55:00,108.46,108.48,108.36,108.42,5180.0,104.4986,104.5179,104.4023,104.4601,5180.0
2023-09-07 15:00:00,108.38,108.38,108.16,108.16,3144.0,104.4215,104.4215,104.2096,104.2096,3144.0
2023-09-07 15:05:00,108.16,108.5,107.77,107.77,21837.0,104.2096,104.5372,103.8338,103.8338,21837.0
2023-09-07 15:10:00,107.77,108.0,107.76,107.91,19228.0,103.8338,104.0554,103.8242,103.9687,19228.0
2023-09-07 15:15:00,107.95,108.03,107.86,107.95,5248.0,104.0072,104.0843,103.9205,104.0072,5248.0
2023-09-07 15:20:00,107.97,108.04,107.91,107.91,8397.0,104.0265,104.094,103.9687,103.9687,8397.0
2023-09-07 15:25:00,107.92,107.92,107.76,107.78,9868.0,103.9783,103.9783,103.8242,103.8435,9868.0
2023-09-07 15:30:00,107.75,107.76,107.66,107.74,17379.0,103.8145,103.8242,103.7278,103.8049,17379.0
2023-09-07 15:35:00,107.77,107.95,107.76,107.89,17673.0,103.8338,104.0072,103.8242,103.9494,17673.0
2023-09-07 15:40:00,107.88,107.9,107.76,107.85,18235.0,103.9398,103.9591,103.8242,103.9109,18235.0
2023-09-07 15:45:00,107.85,108.02,107.77,108.02,23477.0,103.9109,104.0747,103.8338,104.0747,23477.0
2023-09-07 15:50:00,108.03,108.08,107.69,107.73,39767.0,104.0843,104.1325,103.7567,103.7953,39767.0
2023-09-07 15:55:00,107.72,107.87,107.63,107.75,116348.0,103.7856,103.9302,103.6989,103.8145,116348.0
2023-09-08 09:30:00,107.65,107.73,106.96,107.24,22403.0,103.7182,103.7953,103.0534,103.3232,22403.0
2023-09-08 09:35:00,107.18,107.26,106.23,106.3,6562.0,103.2654,103.3424,102.3501,102.4175,6562.0
2023-09-08 09:40:00,106.39,106.78,106.36,106.7,8162.0,102.5042,102.88,102.4753,102.8029,8162.0
2023-09-08 09:45:00,106.7,106.85,106.65,106.72,10580.0,102.8029,102.9474,102.7547,102.8222,10580.0
2023-09-08 09:50:00,106.77,106.77,106.24,106.29,31049.0,102.8703,102.8703,102.3597,102.4079,31049.0
2023-09-08 09:55:00,106.31,106.69,106.3,106.63,16377.0,102.4271,102.7933,102.4175,102.7355,16377.0
2023-09-08 10:00:00,106.63,107.03,106.61,106.83,22552.0,102.7355,103.1208,102.7162,102.9281,22552.0
2023-09-08 10:05:00,106.83,106.88,106.66,106.68,10874.0,102.9281,102.9763,102.7644,102.7836,10874.0
2023-09-08 10:10:00,106.69,106.71,106.54,106.68,10046.0,102.7933,102.8125,102.6487,102.7836,10046.0
2023-09-08 10:15:00,106.68,106.72,106.52,106.64,8597.0,102.7836,102.8222,102.6295,102.7451,8597.0
2023-09-08 10:20:00,106.66,106.71,106.64,106.66,7342.0,102.7644,102.8125,102.7451,102.7644,7342.0
2023-09-08 10:25:00,106.63,106.82,106.6,106.76,8290.0,102.7355,102.9185,102.7065,102.8607,8290.0
2023-09-08 10:30:00,106.74,106.75,106.61,106.63,8468.0,102.8414,102.8511,102.7162,102.7355,8468.0
2023-09-08 10:35:00,106.64,106.74,106.6,106.67,10733.0,102.7451,102.8414,102.7065,102.774,10733.0
2023-09-08 10:40:00,106.72,106.82,106.7,106.79,10011.0,102.8222,102.9185,102.8029,102.8896,10011.0
2023-09-08 10:45:00,106.81,106.92,106.73,106.9,12469.0,102.9089,103.0149,102.8318,102.9956,12469.0
2023-09-08 10:50:00,106.92,107.16,106.89,107.16,8033.0,103.0149,103.2461,102.986,103.2461,8033.0
2023-09-08 10:55:00,107.21,107.41,107.19,107.34,19242.0,103.2943,103.487,103.275,103.4195,19242.0
2023-09-08 11:00:00,107.41,107.75,107.41,107.57,9866.0,103.487,103.8145,103.487,103.6411,9866.0
2023-09-08 11:05:00,107.58,107.61,107.25,107.33,23930.0,103.6508,103.6797,103.3328,103.4099,23930.0
2023-09-08 11:10:00,107.36,107.49,107.36,107.46,3511.0,103.4388,103.564,103.4388,103.5351,3511.0
2023-09-08 11:15:00,107.47,107.47,107.02,107.04,10491.0,103.5448,103.5448,103.1112,103.1305,10491.0
2023-09-08 11:20:00,107.0,107.09,106.77,106.78,5658.0,103.0919,103.1787,102.8703,102.88,5658.0
2023-09-08 11:25:00,106.83,106.88,106.67,106.67,9127.0,102.9281,102.9763,102.774,102.774,9127.0
2023-09-08 11:30:00,106.67,106.81,106.67,106.75,4345.0,102.774,102.9089,102.774,102.8511,4345.0
2023-09-08 11:35:00,106.7,106.81,106.58,106.76,6814.0,102.8029,102.9089,102.6873,102.8607,6814.0
2023-09-08 11:40:00,106.76,106.79,106.61,106.66,4712.0,102.8607,102.8896,102.7162,102.7644,4712.0
2023-09-08 11:45:00,106.65,106.95,106.65,106.91,7953.0,102.7547,103.0438,102.7547,103.0052,7953.0
2023-09-08 11:50:00,106.92,106.94,106.78,106.78,6839.0,103.0149,103.0341,102.88,102.88,6839.0
2023-09-08 11:55:00,106.84,106.96,106.68,106.72,14597.0,102.9378,103.0534,102.7836,102.8222,14597.0
2023-09-08 12:00:00,106.78,106.98,106.77,106.97,3061.0,102.88,103.0727,102.8703,103.063,3061.0
2023-09-08 12:05:00,106.95,107.14,106.95,107.1,7994.0,103.0438,103.2268,103.0438,103.1883,7994.0
2023-09-08 12:10:00,107.09,107.22,107.09,107.2,1890.0,103.1787,103.3039,103.1787,103.2846,1890.0
2023-09-08 12:15:00,107.25,107.45,107.2,107.41,7805.0,103.3328,103.5255,103.2846,103.487,7805.0
2023-09-08 12:20:00,107.44,107.44,107.31,107.32,113273.0,103.5159,103.5159,103.3906,103.4003,113273.0
2023-09-08 12:25:00,107.29,107.31,107.19,107.27,60467.0,103.3713,103.3906,103.275,103.3521,60467.0
2023-09-08 12:30:00,107.27,107.27,106.87,106.95,2856.0,103.3521,103.3521,102.9667,103.0438,2856.0
2023-09-08 12:35:00,106.98,106.98,106.72,106.72,4165.0,103.0727,103.0727,102.8222,102.8222,4165.0
2023-09-08 12:40:00,106.82,106.84,106.73,106.78,3342.0,102.9185,102.9378,102.8318,102.88,3342.0
2023-09-08 12:45:00,106.8,106.86,106.62,106.65,6767.0,102.8992,102.9571,102.7258,102.7547,6767.0
2023-09-08 12:50:00,106.67,106.76,106.67,106.75,2879.0,102.774,102.8607,102.774,102.8511,2879.0
2023-09-08 12:55:00,106.74,106.81,106.71,106.71,3941.0,102.8414,102.9089,102.8125,102.8125,3941.0
2023-09-08 13:00:00,106.72,106.72,106.63,106.7,2073.0,102.8222,102.8222,102.7355,102.8029,2073.0
2023-09-08 13:05:00,106.68,106.81,106.64,106.74,2170.0,102.7836,102.9089,102.7451,102.8414,2170.0
2023-09-08 13:10:00,106.72,106.8,106.68,106.78,5069.0,102.8222,102.8992,102.7836,102.88,5069.0
2023-09-08 13:15:00,106.77,106.8,106.68,106.76,1196.0,102.8703,102.8992,102.7836,102.8607,1196.0
2023-09-08 13:20:00,106.76,106.76,106.58,106.58,5323.0,102.8607,102.8607,102.6873,102.6873,5323.0
2023-09-08 13:25:00,106.58,106.58,106.39,106.39,4641.0,102.6873,102.6873,102.5042,102.5042,4641.0
2023-09-08 13:30:00,106.44,106.44,106.33,106.42,8579.0,102.5524,102.5524,102.4464,102.5331,8579.0
2023-09-08 13:35:00,106.46,106.48,106.36,106.39,5622.0,102.5717,102.5909,102.4753,102.5042,5622.0
2023-09-08 13:40:00,106.36,106.47,106.36,106.4,4625.0,102.4753,102.5813,102.4753,102.5139,4625.0
2023-09-08 13:45:00,106.37,106.42,106.23,106.29,4215.0,102.4849,102.5331,102.3501,102.4079,4215.0
2023-09-08 13:50:00,106.27,106.34,106.25,106.29,8339.0,102.3886,102.456,102.3693,102.4079,8339.0
2023-09-08 13:55:00,106.27,106.37,106.19,106.36,9846.0,102.3886,102.4849,102.3115,102.4753,9846.0
2023-09-08 14:00:00,106.34,106.39,106.26,106.27,5512.0,102.456,102.5042,102.379,102.3886,5512.0
2023-09-08 14:05:00,106.27,106.27,106.2,106.21,6605.0,102.3886,102.3886,102.3212,102.3308,6605.0
2023-09-08 14:10:00,106.23,106.23,106.07,106.15,6888.0,102.3501,102.3501,102.1959,102.273,6888.0
2023-09-08 14:15:00,106.15,106.15,106.02,106.06,6039.0,102.273,102.273,102.1477,102.1863,6039.0
2023-09-08 14:20:00,106.07,106.1,105.98,105.99,7551.0,102.1959,102.2248,102.1092,102.1188,7551.0
2023-09-08 14:25:00,106.01,106.01,105.95,106.01,5687.0,102.1381,102.1381,102.0803,102.1381,5687.0
2023-09-08 14:30:00,106.02,106.06,105.98,105.98,14576.0,102.1477,102.1863,102.1092,102.1092,14576.0
2023-09-08 14:35:00,105.97,106.05,105.87,105.87,14628.0,102.0996,102.1766,102.0032,102.0032,14628.0
2023-09-08 14:40:00,105.89,105.97,105.85,105.97,6823.0,102.0225,102.0996,101.9839,102.0996,6823.0
2023-09-08 14:45:00,105.98,106.13,105.96,106.06,16112.0,102.1092,102.2537,102.0899,102.1863,16112.0
2023-09-08 14:50:00,106.08,106.09,105.9,106.05,15298.0,102.2055,102.2152,102.0321,102.1766,15298.0
2023-09-08 14:55:00,106.04,106.13,105.96,106.01,11098.0,102.167,102.2537,102.0899,102.1381,11098.0
2023-09-08 15:00:00,106.0,106.03,105.93,106.0,7302.0,102.1285,102.1574,102.061,102.1285,7302.0
2023-09-08 15:05:00,106.0,106.09,105.98,105.98,5801.0,102.1285,102.2152,102.1092,102.1092,5801.0
2023-09-08 15:10:00,105.98,106.12,105.98,106.12,7286.0,102.1092,102.2441,102.1092,102.2441,7286.0
2023-09-08 15:15:00,106.09,106.12,106.02,106.04,9229.0,102.2152,102.2441,102.1477,102.167,9229.0
2023-09-08 15:20:00,106.04,106.1,106.04,106.07,10334.0,102.167,102.2248,102.167,102.1959,10334.0
2023-09-08 15:25:00,106.1,106.13,106.05,106.07,8609.0,102.2248,102.2537,102.1766,102.1959,8609.0
2023-09-08 15:30:00,106.06,106.12,106.02,106.08,11864.0,102.1863,102.2441,102.1477,102.2055,11864.0
2023-09-08 15:35:00,106.11,106.12,105.86,106.01,21112.0,102.2344,102.2441,101.9936,102.1381,21112.0
2023-09-08 15:40:00,106.02,106.05,105.99,106.03,11543.0,102.1477,102.1766,102.1188,102.1574,11543.0
2023-09-08 15:45:00,106.05,106.21,106.01,106.02,30764.0,102.1766,102.3308,102.1381,102.1477,30764.0
2023-09-08 15:50:00,106.01,106.04,105.89,105.98,53175.0,102.1381,102.167,102.0225,102.1092,53175.0
2023-09-08 15:55:00,105.99,106.24,105.92,106.2,133328.0,102.1188,102.3597,102.0514,102.3212,133328.0
2023-09-11 09:30:00,107.04,107.55,106.86,107.55,16028.0,103.1305,103.6219,102.9571,103.6219,16028.0
2023-09-11 09:35:00,107.55,108.47,107.34,108.17,4584.0,103.6219,104.5082,103.4195,104.2192,4584.0
2023-09-11 09:40:00,108.12,108.27,108.09,108.22,2977.0,104.171,104.3156,104.1421,104.2674,2977.0
2023-09-11 09:45:00,108.18,108.21,107.75,107.75,4332.0,104.2288,104.2577,103.8145,103.8145,4332.0
2023-09-11 09:50:00,107.75,107.83,107.5,107.73,6737.0,103.8145,103.8916,103.5737,103.7953,6737.0
2023-09-11 09:55:00,107.79,107.91,107.77,107.81,3001.0,103.8531,103.9687,103.8338,103.8724,3001.0
2023-09-11 10:00:00,107.84,108.0,107.68,107.91,13708.0,103.9013,104.0554,103.7471,103.9687,13708.0
2023-09-11 10:05:00,107.92,107.96,107.8,107.85,3910.0,103.9783,104.0169,103.8627,103.9109,3910.0
2023-09-11 10:10:00,107.85,108.03,107.8,108.03,4461.0,103.9109,104.0843,103.8627,104.0843,4461.0
2023-09-11 10:15:00,108.04,108.28,108.0,108.23,7933.0,104.094,104.3252,104.0554,104.277,7933.0
2023-09-11 10:20:00,108.23,108.24,108.08,108.12,4578.0,104.277,104.2866,104.1325,104.171,4578.0
2023-09-11 10:25:00,108.13,108.2,107.95,108.02,5130.0,104.1807,104.2481,104.0072,104.0747,5130.0
2023-09-11 10:30:00,107.98,108.04,107.86,107.86,2748.0,104.0361,104.094,103.9205,103.9205,2748.0
2023-09-11 10:35:00,107.79,107.89,107.71,107.71,1658.0,103.8531,103.9494,103.776,103.776,1658.0
2023-09-11 10:40:00,107.73,107.79,107.67,107.68,4420.0,103.7953,103.8531,103.7375,103.7471,4420.0
2023-09-11 10:45:00,107.7,107.71,107.54,107.58,6902.0,103.7664,103.776,103.6122,103.6508,6902.0
2023-09-11 10:50:00,107.56,107.56,107.43,107.45,5614.0,103.6315,103.6315,103.5062,103.5255,5614.0
2023-09-11 10:55:00,107.44,107.44,106.97,107.11,16630.0,103.5159,103.5159,103.063,103.1979,16630.0
2023-09-11 11:00:00,107.11,107.35,107.01,107.14,30341.0,103.1979,103.4292,103.1016,103.2268,30341.0
2023-09-11 11:05:00,107.17,107.22,107.12,107.18,10747.0,103.2557,103.3039,103.2076,103.2654,10747.0
2023-09-11 11:10:00,107.14,107.14,107.06,107.11,2672.0,103.2268,103.2268,103.1497,103.1979,2672.0
2023-09-11 11:15:00,107.1,107.1,106.95,107.0,3246.0,103.1883,103.1883,103.0438,103.0919,3246.0
2023-09-11 11:20:00,106.98,107.1,106.91,107.08,4605.0,103.0727,103.1883,103.0052,103.169,4605.0
2023-09-11 11:25:00,107.06,107.12,107.02,107.12,2812.0,103.1497,103.2076,103.1112,103.2076,2812.0
2023-09-11 11:30:00,107.09,107.12,107.03,107.05,7233.0,103.1787,103.2076,103.1208,103.1401,7233.0
2023-09-11 11:35:00,107.05,107.06,106.89,106.96,5265.0,103.1401,103.1497,102.986,103.0534,5265.0
2023-09-11 11:40:00,106.89,106.93,106.74,106.85,3186.0,102.986,103.0245,102.8414,102.9474,3186.0
2023-09-11 11:45:00,106.85,107.05,106.83,106.98,31831.0,102.9474,103.1401,102.9281,103.0727,31831.0
2023-09-11 11:50:00,106.99,107.02,106.91,107.0,14478.0,103.0823,103.1112,103.0052,103.0919,14478.0
2023-09-11 11:55:00,107.03,107.06,107.01,107.03,10607.0,103.1208,103.1497,103.1016,103.1208,10607.0
2023-09-11 12:00:00,107.04,107.29,107.01,107.29,151857.0,103.1305,103.3713,103.1016,103.3713,151857.0
2023-09-11 12:05:00,107.39,107.63,107.27,107.63,21572.0,103.4677,103.6989,103.3521,103.6989,21572.0
2023-09-11 12:10:00,107.61,107.69,107.52,107.69,4553.0,103.6797,103.7567,103.5929,103.7567,4553.0
2023-09-11 12:15:00,107.68,107.82,107.68,107.72,3662.0,103.7471,103.882,103.7471,103.7856,3662.0
2023-09-11 12:20:00,107.73,107.75,107.52,107.56,5959.0,103.7953,103.8145,103.5929,103.6315,5959.0
2023-09-11 12:25:00,107.55,107.58,107.52,107.57,2910.0,103.6219,103.6508,103.5929,103.6411,2910.0
2023-09-11 12:30:00,107.55,107.66,107.52,107.65,3265.0,103.6219,103.7278,103.5929,103.7182,3265.0
2023-09-11 12:35:00,107.65,107.75,107.65,107.73,6730.0,103.7182,103.8145,103.7182,103.7953,6730.0
2023-09-11 12:40:00,107.73,107.79,107.7,107.7,4629.0,103.7953,103.8531,103.7664,103.7664,4629.0
2023-09-11 12:45:00,107.67,107.67,107.48,107.48,6430.0,103.7375,103.7375,103.5544,103.5544,6430.0
2023-09-11 12:50:00,107.48,107.5,107.45,107.5,4715.0,103.5544,103.5737,103.5255,103.5737,4715.0
2023-09-11 12:55:00,107.55,107.55,107.44,107.5,2753.0,103.6219,103.6219,103.5159,103.5737,2753.0
2023-09-11 13:00:00,107.5,107.5,107.4,107.41,2109.0,103.5737,103.5737,103.4773,103.487,2109.0
2023-09-11 13:05:00,107.38,107.44,107.38,107.44,2826.0,103.4581,103.5159,103.4581,103.5159,2826.0
2023-09-11 13:10:00,107.4,107.46,107.38,107.45,5061.0,103.4773,103.5351,103.4581,103.5255,5061.0
2023-09-11 13:15:00,107.45,107.53,107.43,107.53,8017.0,103.5255,103.6026,103.5062,103.6026,8017.0
2023-09-11 13:20:00,107.54,107.57,107.49,107.52,4846.0,103.6122,103.6411,103.564,103.5929,4846.0
2023-09-11 13:25:00,107.52,107.52,107.33,107.43,12164.0,103.5929,103.5929,103.4099,103.5062,12164.0
2023-09-11 13:30:00,107.43,107.55,107.41,107.55,2913.0,103.5062,103.6219,103.487,103.6219,2913.0
2023-09-11 13:35:00,107.55,107.74,107.52,107.74,6591.0,103.6219,103.8049,103.5929,103.8049,6591.0
2023-09-11 13:40:00,107.7,107.78,107.69,107.77,8162.0,103.7664,103.8435,103.7567,103.8338,8162.0
2023-09-11 13:45:00,107.74,107.77,107.68,107.69,7767.0,103.8049,103.8338,103.7471,103.7567,7767.0
2023-09-11 13:50:00,107.71,107.71,107.48,107.52,2817.0,103.776,103.776,103.5544,103.5929,2817.0
2023-09-11 13:55:00,107.48,107.5,107.4,107.47,4424.0,103.5544,103.5737,103.4773,103.5448,4424.0
2023-09-11 14:00:00,107.44,107.44,107.33,107.38,2972.0,103.5159,103.5159,103.4099,103.4581,2972.0
2023-09-11 14:05:00,107.37,107.46,107.31,107.32,6311.0,103.4484,103.5351,103.3906,103.4003,6311.0
2023-09-11 14:10:00,107.31,107.4,107.28,107.34,4612.0,103.3906,103.4773,103.3617,103.4195,4612.0
2023-09-11 14:15:00,107.34,107.46,107.31,107.46,3480.0,103.4195,103.5351,103.3906,103.5351,3480.0
2023-09-11 14:20:00,107.45,107.5,107.39,107.47,5344.0,103.5255,103.5737,103.4677,103.5448,5344.0
2023-09-11 14:25:00,107.46,107.46,107.4,107.43,5985.0,103.5351,103.5351,103.4773,103.5062,5985.0
2023-09-11 14:30:00,107.39,107.47,107.39,107.43,4342.0,103.4677,103.5448,103.4677,103.5062,4342.0
2023-09-11 14:35:00,107.43,107.43,107.33,107.36,3947.0,103.5062,103.5062,103.4099,103.4388,3947.0
2023-09-11 14:40:00,107.35,107.4,107.34,107.38,3446.0,103.4292,103.4773,103.4195,103.4581,3446.0
2023-09-11 14:45:00,107.38,107.46,107.38,107.44,3287.0,103.4581,103.5351,103.4581,103.5159,3287.0
2023-09-11 14:50:00,107.42,107.55,107.42,107.54,6031.0,103.4966,103.6219,103.4966,103.6122,6031.0
2023-09-11 14:55:00,107.54,107.57,107.49,107.54,7637.0,103.6122,103.6411,103.564,103.6122,7637.0
2023-09-11 15:00:00,107.53,107.64,107.48,107.64,4285.0,103.6026,103.7086,103.5544,103.7086,4285.0
2023-09-11 15:05:00,107.63,107.7,107.63,107.65,6066.0,103.6989,103.7664,103.6989,103.7182,6066.0
2023-09-11 15:10:00,107.67,107.67,107.61,107.63,5612.0,103.7375,103.7375,103.6797,103.6989,5612.0
2023-09-11 15:15:00,107.63,107.67,107.55,107.65,6966.0,103.6989,103.7375,103.6219,103.7182,6966.0
2023-09-11 15:20:00,107.67,107.75,107.63,107.75,5922.0,103.7375,103.8145,103.6989,103.8145,5922.0
2023-09-11 15:25:00,107.77,107.89,107.77,107.81,7740.0,103.8338,103.9494,103.8338,103.8724,7740.0
2023-09-11 15:30:00,107.78,107.81,107.74,107.79,9789.0,103.8435,103.8724,103.8049,103.8531,9789.0
2023-09-11 15:35:00,107.78,107.79,107.6,107.67,9189.0,103.8435,103.8531,103.67,103.7375,9189.0
2023-09-11 15:40:00,107.64,107.72,107.61,107.62,12280.0,103.7086,103.7856,103.6797,103.6893,12280.0
2023-09-11 15:45:00,107.63,107.65,107.55,107.61,18251.0,103.6989,103.7182,103.6219,103.6797,18251.0
2023-09-11 15:50:00,107.6,107.61,107.49,107.52,28281.0,103.67,103.6797,103.564,103.5929,28281.0
2023-09-11 15:55:00,107.5,107.8,107.48,107.79,77552.0,103.5737,103.8627,103.5544,103.8531,77552.0
2023-09-12 09:30:00,108.06,108.2,107.85,108.2,10885.0,104.1132,104.2481,103.9109,104.2481,10885.0
2023-09-12 09:35:00,108.14,108.93,108.14,108.93,3173.0,104.1903,104.9514,104.1903,104.9514,3173.0
2023-09-12 09:40:00,108.71,108.72,108.46,108.57,2139.0,104.7395,104.7491,104.4986,104.6046,2139.0
2023-09-12 09:45:00,108.48,108.56,108.3,108.5,3641.0,104.5179,104.595,104.3445,104.5372,3641.0
2023-09-12 09:50:00,108.46,108.58,108.23,108.36,3944.0,104.4986,104.6142,104.277,104.4023,3944.0
2023-09-12 09:55:00,108.39,108.41,108.29,108.41,2005.0,104.4312,104.4504,104.3348,104.4504,2005.0
2023-09-12 10:00:00,108.38,108.57,108.35,108.39,2892.0,104.4215,104.6046,104.3926,104.4312,2892.0
2023-09-12 10:05:00,108.3,108.35,108.16,108.32,5875.0,104.3445,104.3926,104.2096,104.3637,5875.0
2023-09-12 10:10:00,108.32,108.57,108.32,108.57,4313.0,104.3637,104.6046,104.3637,104.6046,4313.0
2023-09-12 10:15:00,108.55,108.62,108.45,108.52,4732.0,104.5853,104.6528,104.489,104.5564,4732.0
2023-09-12 10:20:00,108.51,108.56,108.49,108.55,3266.0,104.5468,104.595,104.5275,104.5853,3266.0
2023-09-12 10:25:00,108.55,108.56,108.32,108.36,2958.0,104.5853,104.595,104.3637,104.4023,2958.0
2023-09-12 10:30:00,108.35,108.51,108.31,108.49,8609.0,104.3926,104.5468,104.3541,104.5275,8609.0
2023-09-12 10:35:00,108.5,108.69,108.5,108.64,6558.0,104.5372,104.7202,104.5372,104.672,6558.0
2023-09-12 10:40:00,108.68,109.14,108.67,109.04,5790.0,104.7106,105.1538,104.7009,105.0574,5790.0
2023-09-12 10:45:00,109.07,109.26,109.07,109.12,6651.0,105.0863,105.2694,105.0863,105.1345,6651.0
2023-09-12 10:50:00,109.19,109.37,109.18,109.29,8731.0,105.202,105.3754,105.1923,105.2983,8731.0
2023-09-12 10:55:00,109.3,109.46,109.26,109.27,12509.0,105.3079,105.4621,105.2694,105.279,12509.0
2023-09-12 11:00:00,109.22,109.22,108.74,108.8,14394.0,105.2309,105.2309,104.7684,104.8262,14394.0
2023-09-12 11:05:00,108.83,108.84,108.62,108.7,7037.0,104.8551,104.8647,104.6528,104.7298,7037.0
2023-09-12 11:10:00,108.7,108.71,108.62,108.62,3721.0,104.7298,104.7395,104.6528,104.6528,3721.0
2023-09-12 11:15:00,108.62,108.93,108.59,108.9,9626.0,104.6528,104.9514,104.6239,104.9225,9626.0
2023-09-12 11:20:00,108.9,108.98,108.77,108.77,4154.0,104.9225,104.9996,104.7973,104.7973,4154.0
2023-09-12 11:25:00,108.77,108.84,108.69,108.81,11217.0,104.7973,104.8647,104.7202,104.8358,11217.0
2023-09-12 11:30:00,108.82,108.9,108.76,108.9,2276.0,104.8455,104.9225,104.7877,104.9225,2276.0
2023-09-12 11:35:00,108.89,108.89,108.8,108.85,3520.0,104.9129,104.9129,104.8262,104.8744,3520.0
2023-09-12 11:40:00,108.81,108.89,108.8,108.86,3185.0,104.8358,104.9129,104.8262,104.884,3185.0
2023-09-12 11:45:00,108.92,108.98,108.89,108.89,1941.0,104.9418,104.9996,104.9129,104.9129,1941.0
2023-09-12 11:50:00,108.88,108.96,108.85,108.93,3341.0,104.9033,104.9804,104.8744,104.9514,3341.0
2023-09-12 11:55:00,108.9,109.0,108.88,108.99,6706.0,104.9225,105.0189,104.9033,105.0093,6706.0
2023-09-12 12:00:00,109.01,109.18,109.01,109.1,2671.0,105.0285,105.1923,105.0285,105.1152,2671.0
2023-09-12 12:05:00,109.06,109.06,108.99,109.03,1889.0,105.0767,105.0767,105.0093,105.0478,1889.0
2023-09-12 12:10:00,109.04,109.04,108.98,108.98,2058.0,105.0574,105.0574,104.9996,104.9996,2058.0
2023-09-12 12:15:00,108.98,109.17,108.93,109.16,14253.0,104.9996,105.1827,104.9514,105.173,14253.0
2023-09-12 12:20:00,109.12,109.29,109.09,109.11,12676.0,105.1345,105.2983,105.1056,105.1249,12676.0
2023-09-12 12:25:00,109.15,109.17,109.02,109.06,29268.0,105.1634,105.1827,105.0382,105.0767,29268.0
2023-09-12 12:30:00,109.04,109.09,109.04,109.09,1323.0,105.0574,105.1056,105.0574,105.1056,1323.0
2023-09-12 12:35:00,109.09,109.1,108.98,108.98,4606.0,105.1056,105.1152,104.9996,104.9996,4606.0
2023-09-12 12:40:00,108.96,109.12,108.89,109.12,9556.0,104.9804,105.1345,104.9129,105.1345,9556.0
2023-09-12 12:45:00,109.16,109.31,109.14,109.31,4245.0,105.173,105.3176,105.1538,105.3176,4245.0
2023-09-12 12:50:00,109.33,109.42,109.25,109.3,4949.0,105.3368,105.4236,105.2598,105.3079,4949.0
2023-09-12 12:55:00,109.26,109.34,109.21,109.34,4926.0,105.2694,105.3465,105.2212,105.3465,4926.0
2023-09-12 13:00:00,109.35,109.54,109.35,109.47,5116.0,105.3561,105.5392,105.3561,105.4717,5116.0
2023-09-12 13:05:00,109.48,109.67,109.47,109.59,3253.0,105.4814,105.6644,105.4717,105.5873,3253.0
2023-09-12 13:10:00,109.57,109.57,109.52,109.53,1965.0,105.5681,105.5681,105.5199,105.5295,1965.0
2023-09-12 13:15:00,109.53,109.55,109.46,109.51,5357.0,105.5295,105.5488,105.4621,105.5103,5357.0
2023-09-12 13:20:00,109.52,109.66,109.52,109.66,4253.0,105.5199,105.6548,105.5199,105.6548,4253.0
2023-09-12 13:25:00,109.66,109.79,109.58,109.77,6066.0,105.6548,105.78,105.5777,105.7608,6066.0
2023-09-12 13:30:00,109.78,109.83,109.72,109.73,7939.0,105.7704,105.8186,105.7126,105.7222,7939.0
2023-09-12 13:35:00,109.66,109.66,109.47,109.54,5308.0,105.6548,105.6548,105.4717,105.5392,5308.0
2023-09-12 13:40:00,109.55,109.56,109.48,109.53,4163.0,105.5488,105.5584,105.4814,105.5295,4163.0
2023-09-12 13:45:00,109.6,109.63,109.5,109.55,4115.0,105.597,105.6259,105.5006,105.5488,4115.0
2023-09-12 13:50:00,109.55,109.68,109.55,109.66,4711.0,105.5488,105.6741,105.5488,105.6548,4711.0
2023-09-12 13:55:00,109.62,109.64,109.57,109.59,4536.0,105.6162,105.6355,105.5681,105.5873,4536.0
2023-09-12 14:00:00,109.59,109.93,109.58,109.81,41698.0,105.5873,105.9149,105.5777,105.7993,41698.0
2023-09-12 14:05:00,109.74,109.77,109.66,109.72,4086.0,105.7319,105.7608,105.6548,105.7126,4086.0
2023-09-12 14:10:00,109.71,109.72,109.57,109.57,3979.0,105.703,105.7126,105.5681,105.5681,3979.0
2023-09-12 14:15:00,109.58,109.69,109.49,109.69,4950.0,105.5777,105.6837,105.491,105.6837,4950.0
2023-09-12 14:20:00,109.7,109.7,109.57,109.66,3062.0,105.6933,105.6933,105.5681,105.6548,3062.0
2023-09-12 14:25:00,109.6,109.71,109.58,109.71,4021.0,105.597,105.703,105.5777,105.703,4021.0
2023-09-12 14:30:00,109.7,109.72,109.54,109.55,4819.0,105.6933,105.7126,105.5392,105.5488,4819.0
2023-09-12 14:35:00,109.52,109.64,109.37,109.64,13367.0,105.5199,105.6355,105.3754,105.6355,13367.0
2023-09-12 14:40:00,109.62,109.64,109.44,109.48,1956.0,105.6162,105.6355,105.4428,105.4814,1956.0
2023-09-12 14:45:00,109.43,109.51,109.36,109.48,13023.0,105.4332,105.5103,105.3657,105.4814,13023.0
2023-09-12 14:50:00,109.44,109.44,109.23,109.23,3985.0,105.4428,105.4428,105.2405,105.2405,3985.0
2023-09-12 14:55:00,109.23,109.23,109.13,109.15,3997.0,105.2405,105.2405,105.1441,105.1634,3997.0
2023-09-12 15:00:00,109.15,109.15,109.02,109.08,3407.0,105.1634,105.1634,105.0382,105.096,3407.0
2023-09-12 15:05:00,109.06,109.09,109.0,109.09,2763.0,105.0767,105.1056,105.0189,105.1056,2763.0
2023-09-12 15:10:00,109.07,109.18,109.02,109.16,6023.0,105.0863,105.1923,105.0382,105.173,6023.0
2023-09-12 15:15:00,109.2,109.2,109.04,109.08,3334.0,105.2116,105.2116,105.0574,105.096,3334.0
2023-09-12 15:20:00,109.06,109.09,109.02,109.08,3853.0,105.0767,105.1056,105.0382,105.096,3853.0
2023-09-12 15:25:00,109.08,109.24,109.07,109.22,4676.0,105.096,105.2501,105.0863,105.2309,4676.0
2023-09-12 15:30:00,109.22,109.31,109.21,109.25,5629.0,105.2309,105.3176,105.2212,105.2598,5629.0
2023-09-12 15:35:00,109.26,109.28,109.2,109.26,9769.0,105.2694,105.2887,105.2116,105.2694,9769.0
2023-09-12 15:40:00,109.26,109.32,109.21,109.25,15114.0,105.2694,105.3272,105.2212,105.2598,15114.0
2023-09-12 15:45:00,109.25,109.4,109.25,109.39,26684.0,105.2598,105.4043,105.2598,105.3946,26684.0
2023-09-12 15:50:00,109.45,109.57,109.45,109.47,54110.0,105.4525,105.5681,105.4525,105.4717,54110.0
2023-09-12 15:55:00,109.47,109.58,109.45,109.49,95930.0,105.4717,105.5777,105.4525,105.491,95930.0
2023-09-13 09:30:00,110.0,110.13,109.26,110.01,20462.0,105.9824,106.1076,105.2694,105.992,20462.0
2023-09-13 09:35:00,110.13,110.27,109.89,110.27,7718.0,106.1076,106.2425,105.8764,106.2425,7718.0
2023-09-13 09:40:00,110.19,110.2,110.01,110.17,7876.0,106.1654,106.1751,105.992,106.1462,7876.0
2023-09-13 09:45:00,110.19,110.22,109.95,109.98,10394.0,106.1654,106.1943,105.9342,105.9631,10394.0
2023-09-13 09:50:00,109.95,110.43,109.93,110.43,12004.0,105.9342,106.3967,105.9149,106.3967,12004.0
2023-09-13 09:55:00,110.42,110.48,110.32,110.4,5312.0,106.387,106.4448,106.2907,106.3678,5312.0
2023-09-13 10:00:00,110.4,110.49,110.24,110.27,7714.0,106.3678,106.4545,106.2136,106.2425,7714.0
2023-09-13 10:05:00,110.16,110.17,109.95,110.04,20218.0,106.1365,106.1462,105.9342,106.0209,20218.0
2023-09-13 10:10:00,110.03,110.11,109.95,109.98,18294.0,106.0113,106.0883,105.9342,105.9631,18294.0
2023-09-13 10:15:00,110.0,110.0,109.9,109.95,9495.0,105.9824,105.9824,105.886,105.9342,9495.0
2023-09-13 10:20:00,109.95,109.97,109.75,109.94,36422.0,105.9342,105.9535,105.7415,105.9246,36422.0
2023-09-13 10:25:00,109.93,109.93,109.73,109.82,18499.0,105.9149,105.9149,105.7222,105.8089,18499.0
2023-09-13 10:30:00,109.82,109.91,109.82,109.89,10547.0,105.8089,105.8957,105.8089,105.8764,10547.0
2023-09-13 10:35:00,109.89,109.96,109.75,109.76,10593.0,105.8764,105.9438,105.7415,105.7511,10593.0
2023-09-13 10:40:00,109.77,109.94,109.74,109.88,10679.0,105.7608,105.9246,105.7319,105.8667,10679.0
2023-09-13 10:45:00,109.87,109.88,109.81,109.84,1800.0,105.8571,105.8667,105.7993,105.8282,1800.0
2023-09-13 10:50:00,109.83,109.9,109.72,109.9,3558.0,105.8186,105.886,105.7126,105.886,3558.0
2023-09-13 10:55:00,109.91,109.92,109.78,109.78,4218.0,105.8957,105.9053,105.7704,105.7704,4218.0
2023-09-13 11:00:00,109.79,109.79,109.36,109.37,4323.0,105.78,105.78,105.3657,105.3754,4323.0
2023-09-13 11:05:00,109.41,109.41,109.04,109.06,7558.0,105.4139,105.4139,105.0574,105.0767,7558.0
2023-09-13 11:10:00,109.01,109.13,109.01,109.1,4024.0,105.0285,105.1441,105.0285,105.1152,4024.0
2023-09-13 11:15:00,109.08,109.1,108.83,108.86,4537.0,105.096,105.1152,104.8551,104.884,4537.0
2023-09-13 11:20:00,108.8,108.8,108.39,108.42,14902.0,104.8262,104.8262,104.4312,104.4601,14902.0
2023-09-13 11:25:00,108.52,108.56,108.27,108.28,6389.0,104.5564,104.595,104.3156,104.3252,6389.0
2023-09-13 11:30:00,108.29,108.33,108.12,108.23,10659.0,104.3348,104.3734,104.171,104.277,10659.0
2023-09-13 11:35:00,108.27,108.44,108.13,108.13,7642.0,104.3156,104.4793,104.1807,104.1807,7642.0
2023-09-13 11:40:00,108.14,108.41,108.12,108.41,14255.0,104.1903,104.4504,104.171,104.4504,14255.0
2023-09-13 11:45:00,108.39,108.42,108.28,108.33,13374.0,104.4312,104.4601,104.3252,104.3734,13374.0
2023-09-13 11:50:00,108.32,108.59,108.31,108.5,6723.0,104.3637,104.6239,104.3541,104.5372,6723.0
2023-09-13 11:55:00,108.51,108.64,108.51,108.56,2320.0,104.5468,104.672,104.5468,104.595,2320.0
2023-09-13 12:00:00,108.59,108.63,108.53,108.57,6002.0,104.6239,104.6624,104.5661,104.6046,6002.0
2023-09-13 12:05:00,108.55,108.55,108.27,108.42,4677.0,104.5853,104.5853,104.3156,104.4601,4677.0
2023-09-13 12:10:00,108.43,108.46,108.38,108.38,4051.0,104.4697,104.4986,104.4215,104.4215,4051.0
2023-09-13 12:15:00,108.38,108.67,108.38,108.62,6709.0,104.4215,104.7009,104.4215,104.6528,6709.0
2023-09-13 12:20:00,108.58,108.61,108.5,108.5,3013.0,104.6142,104.6431,104.5372,104.5372,3013.0
2023-09-13 12:25:00,108.52,108.55,108.45,108.47,1585.0,104.5564,104.5853,104.489,104.5082,1585.0
2023-09-13 12:30:00,108.5,108.51,108.3,108.3,2399.0,104.5372,104.5468,104.3445,104.3445,2399.0
2023-09-13 12:35:00,108.34,108.35,108.25,108.25,1635.0,104.383,104.3926,104.2963,104.2963,1635.0
2023-09-13 12:40:00,108.21,108.32,108.16,108.26,3063.0,104.2577,104.3637,104.2096,104.3059,3063.0
2023-09-13 12:45:00,108.23,108.26,108.21,108.26,1638.0,104.277,104.3059,104.2577,104.3059,1638.0
2023-09-13 12:50:00,108.29,108.58,108.29,108.58,6293.0,104.3348,104.6142,104.3348,104.6142,6293.0
2023-09-13 12:55:00,108.59,108.65,108.55,108.64,4608.0,104.6239,104.6817,104.5853,104.672,4608.0
2023-09-13 13:00:00,108.66,108.73,108.65,108.73,3940.0,104.6913,104.7588,104.6817,104.7588,3940.0
2023-09-13 13:05:00,108.73,108.74,108.66,108.71,7168.0,104.7588,104.7684,104.6913,104.7395,7168.0
2023-09-13 13:10:00,108.72,108.79,108.69,108.78,12985.0,104.7491,104.8166,104.7202,104.8069,12985.0
2023-09-13 13:15:00,108.78,108.8,108.66,108.76,5600.0,104.8069,104.8262,104.6913,104.7877,5600.0
2023-09-13 13:20:00,108.77,108.87,108.77,108.86,2367.0,104.7973,104.8936,104.7973,104.884,2367.0
2023-09-13 13:25:00,108.88,108.95,108.88,108.9,4268.0,104.9033,104.9707,104.9033,104.9225,4268.0
2023-09-13 13:30:00,108.9,108.9,108.83,108.89,1401.0,104.9225,104.9225,104.8551,104.9129,1401.0
2023-09-13 13:35:00,108.9,108.92,108.83,108.84,4160.0,104.9225,104.9418,104.8551,104.8647,4160.0
2023-09-13 13:40:00,108.85,108.91,108.8,108.84,2308.0,104.8744,104.9322,104.8262,104.8647,2308.0
2023-09-13 13:45:00,108.86,108.88,108.67,108.67,11431.0,104.884,104.9033,104.7009,104.7009,11431.0
2023-09-13 13:50:00,108.62,108.63,108.54,108.56,3945.0,104.6528,104.6624,104.5757,104.595,3945.0
2023-09-13 13:55:00,108.54,108.61,108.48,108.56,4410.0,104.5757,104.6431,104.5179,104.595,4410.0
2023-09-13 14:00:00,108.54,108.54,108.44,108.45,4547.0,104.5757,104.5757,104.4793,104.489,4547.0
2023-09-13 14:05:00,108.45,108.51,108.39,108.51,4497.0,104.489,104.5468,104.4312,104.5468,4497.0
2023-09-13 14:10:00,108.48,108.49,108.34,108.36,3472.0,104.5179,104.5275,104.383,104.4023,3472.0
2023-09-13 14:15:00,108.34,108.39,108.3,108.39,1886.0,104.383,104.4312,104.3445,104.4312,1886.0
2023-09-13 14:20:00,108.4,108.55,108.34,108.53,6763.0,104.4408,104.5853,104.383,104.5661,6763.0
2023-09-13 14:25:00,108.54,108.74,108.52,108.73,7777.0,104.5757,104.7684,104.5564,104.7588,7777.0
2023-09-13 14:30:00,108.73,108.75,108.68,108.71,7760.0,104.7588,104.778,104.7106,104.7395,7760.0
2023-09-13 14:35:00,108.67,108.72,108.66,108.72,3035.0,104.7009,104.7491,104.6913,104.7491,3035.0
2023-09-13 14:40:00,108.73,108.74,108.61,108.63,3831.0,104.7588,104.7684,104.6431,104.6624,3831.0
2023-09-13 14:45:00,108.61,108.67,108.6,108.61,5682.0,104.6431,104.7009,104.6335,104.6431,5682.0
2023-09-13 14:50:00,108.6,108.62,108.34,108.39,10810.0,104.6335,104.6528,104.383,104.4312,10810.0
2023-09-13 14:55:00,108.39,108.57,108.35,108.57,5448.0,104.4312,104.6046,104.3926,104.6046,5448.0
2023-09-13 15:00:00,108.56,108.6,108.45,108.49,9603.0,104.595,104.6335,104.489,104.5275,9603.0
2023-09-13 15:05:00,108.48,108.53,108.46,108.48,3428.0,104.5179,104.5661,104.4986,104.5179,3428.0
2023-09-13 15:10:00,108.48,108.56,108.46,108.47,6816.0,104.5179,104.595,104.4986,104.5082,6816.0
2023-09-13 15:15:00,108.48,108.53,108.45,108.47,3415.0,104.5179,104.5661,104.489,104.5082,3415.0
2023-09-13 15:20:00,108.45,108.55,108.41,108.49,7023.0,104.489,104.5853,104.4504,104.5275,7023.0
2023-09-13 15:25:00,108.46,108.53,108.44,108.46,4478.0,104.4986,104.5661,104.4793,104.4986,4478.0
2023-09-13 15:30:00,108.45,108.53,108.45,108.52,3969.0,104.489,104.5661,104.489,104.5564,3969.0
2023-09-13 15:35:00,108.52,108.74,108.52,108.68,9665.0,104.5564,104.7684,104.5564,104.7106,9665.0
2023-09-13 15:40:00,108.7,108.95,108.68,108.86,14055.0,104.7298,104.9707,104.7106,104.884,14055.0
2023-09-13 15:45:00,108.86,108.97,108.8,108.94,23823.0,104.884,104.99,104.8262,104.9611,23823.0
2023-09-13 15:50:00,108.92,108.98,108.83,108.96,36360.0,104.9418,104.9996,104.8551,104.9804,36360.0
2023-09-13 15:55:00,108.98,109.01,108.87,108.9,87973.0,104.9996,105.0285,104.8936,104.9225,87973.0
2023-09-14 09:30:00,109.77,110.26,109.45,109.87,23907.0,105.7608,106.2329,105.4525,105.8571,23907.0
2023-09-14 09:35:00,109.89,110.12,109.86,110.0,3997.0,105.8764,106.098,105.8475,105.9824,3997.0
2023-09-14 09:40:00,109.93,109.95,109.67,109.85,16275.0,105.9149,105.9342,105.6644,105.8378,16275.0
2023-09-14 09:45:00,109.9,109.96,109.83,109.88,3053.0,105.886,105.9438,105.8186,105.8667,3053.0
2023-09-14 09:50:00,109.98,110.6,109.97,110.54,7622.0,105.9631,106.5605,105.9535,106.5026,7622.0
2023-09-14 09:55:00,110.51,110.79,110.51,110.75,7917.0,106.4737,106.7435,106.4737,106.705,7917.0
2023-09-14 10:00:00,110.78,110.8,110.41,110.6,13915.0,106.7339,106.7531,106.3774,106.5605,13915.0
2023-09-14 10:05:00,110.55,110.58,110.42,110.5,6905.0,106.5123,106.5412,106.387,106.4641,6905.0
2023-09-14 10:10:00,110.56,110.68,110.52,110.63,6395.0,106.5219,106.6375,106.4834,106.5894,6395.0
2023-09-14 10:15:00,110.61,110.66,110.39,110.55,7803.0,106.5701,106.6183,106.3581,106.5123,7803.0
2023-09-14 10:20:00,110.54,110.58,110.41,110.52,4679.0,106.5026,106.5412,106.3774,106.4834,4679.0
2023-09-14 10:25:00,110.43,110.47,110.35,110.44,2237.0,106.3967,106.4352,106.3196,106.4063,2237.0
2023-09-14 10:30:00,110.4,110.43,110.17,110.17,5513.0,106.3678,106.3967,106.1462,106.1462,5513.0
2023-09-14 10:35:00,110.17,110.23,110.11,110.12,4939.0,106.1462,106.204,106.0883,106.098,4939.0
2023-09-14 10:40:00,110.11,110.24,110.11,110.23,4484.0,106.0883,106.2136,106.0883,106.204,4484.0
2023-09-14 10:45:00,110.22,110.29,110.12,110.29,6920.0,106.1943,106.2618,106.098,106.2618,6920.0
2023-09-14 10:50:00,110.29,110.31,110.18,110.19,4083.0,106.2618,106.281,106.1558,106.1654,4083.0
2023-09-14 10:55:00,110.16,110.17,109.92,109.92,3267.0,106.1365,106.1462,105.9053,105.9053,3267.0
2023-09-14 11:00:00,109.92,109.92,109.75,109.77,2857.0,105.9053,105.9053,105.7415,105.7608,2857.0
2023-09-14 11:05:00,109.71,109.71,109.57,109.57,4172.0,105.703,105.703,105.5681,105.5681,4172.0
2023-09-14 11:10:00,109.58,109.7,109.57,109.62,8186.0,105.5777,105.6933,105.5681,105.6162,8186.0
2023-09-14 11:15:00,109.65,109.65,109.58,109.59,3557.0,105.6452,105.6452,105.5777,105.5873,3557.0
2023-09-14 11:20:00,109.6,109.66,109.56,109.62,2203.0,105.597,105.6548,105.5584,105.6162,2203.0
2023-09-14 11:25:00,109.63,109.63,109.48,109.49,3026.0,105.6259,105.6259,105.4814,105.491,3026.0
2023-09-14 11:30:00,109.5,109.5,109.23,109.23,8425.0,105.5006,105.5006,105.2405,105.2405,8425.0
2023-09-14 11:35:00,109.23,109.29,109.17,109.29,1724.0,105.2405,105.2983,105.1827,105.2983,1724.0
2023-09-14 11:40:00,109.28,109.51,109.24,109.51,5180.0,105.2887,105.5103,105.2501,105.5103,5180.0
2023-09-14 11:45:00,109.51,109.58,109.45,109.55,3085.0,105.5103,105.5777,105.4525,105.5488,3085.0
2023-09-14 11:50:00,109.55,109.56,109.48,109.56,3002.0,105.5488,105.5584,105.4814,105.5584,3002.0
2023-09-14 11:55:00,109.52,109.53,109.48,109.48,1765.0,105.5199,105.5295,105.4814,105.4814,1765.0
2023-09-14 12:00:00,109.5,109.61,109.5,109.55,2428.0,105.5006,105.6066,105.5006,105.5488,2428.0
2023-09-14 12:05:00,109.53,109.55,109.38,109.38,5143.0,105.5295,105.5488,105.385,105.385,5143.0
2023-09-14 12:10:00,109.42,109.42,109.29,109.37,7441.0,105.4236,105.4236,105.2983,105.3754,7441.0
2023-09-14 12:15:00,109.37,109.58,109.35,109.56,5167.0,105.3754,105.5777,105.3561,105.5584,5167.0
2023-09-14 12:20:00,109.52,109.66,109.52,109.66,1626.0,105.5199,105.6548,105.5199,105.6548,1626.0
2023-09-14 12:25:00,109.69,109.72,109.64,109.72,1859.0,105.6837,105.7126,105.6355,105.7126,1859.0
2023-09-14 12:30:00,109.72,109.74,109.68,109.7,1586.0,105.7126,105.7319,105.6741,105.6933,1586.0
2023-09-14 12:35:00,109.68,109.7,109.53,109.53,2090.0,105.6741,105.6933,105.5295,105.5295,2090.0
2023-09-14 12:40:00,109.54,109.66,109.51,109.66,4522.0,105.5392,105.6548,105.5103,105.6548,4522.0
2023-09-14 12:45:00,109.69,109.69,109.49,109.5,4060.0,105.6837,105.6837,105.491,105.5006,4060.0
2023-09-14 12:50:00,109.55,109.6,109.53,109.54,1825.0,105.5488,105.597,105.5295,105.5392,1825.0
2023-09-14 12:55:00,109.51,109.51,109.39,109.41,6741.0,105.5103,105.5103,105.3946,105.4139,6741.0
2023-09-14 13:00:00,109.4,109.43,109.3,109.3,1102.0,105.4043,105.4332,105.3079,105.3079,1102.0
2023-09-14 13:05:00,109.3,109.34,109.26,109.34,1605.0,105.3079,105.3465,105.2694,105.3465,1605.0
2023-09-14 13:10:00,109.33,109.42,109.28,109.39,3802.0,105.3368,105.4236,105.2887,105.3946,3802.0
2023-09-14 13:15:00,109.32,109.34,109.28,109.31,1213.0,105.3272,105.3465,105.2887,105.3176,1213.0
2023-09-14 13:20:00,109.28,109.37,109.28,109.34,2301.0,105.2887,105.3754,105.2887,105.3465,2301.0
2023-09-14 13:25:00,109.37,109.37,109.19,109.19,5705.0,105.3754,105.3754,105.202,105.202,5705.0
2023-09-14 13:30:00,109.16,109.24,109.05,109.2,10535.0,105.173,105.2501,105.0671,105.2116,10535.0
2023-09-14 13:35:00,109.22,109.43,109.21,109.43,4277.0,105.2309,105.4332,105.2212,105.4332,4277.0
2023-09-14 13:40:00,109.43,109.45,109.37,109.45,3060.0,105.4332,105.4525,105.3754,105.4525,3060.0
2023-09-14 13:45:00,109.46,109.46,109.41,109.42,2366.0,105.4621,105.4621,105.4139,105.4236,2366.0
2023-09-14 13:50:00,109.43,109.45,109.4,109.45,1522.0,105.4332,105.4525,105.4043,105.4525,1522.0
2023-09-14 13:55:00,109.45,109.5,109.43,109.45,3749.0,105.4525,105.5006,105.4332,105.4525,3749.0
2023-09-14 14:00:00,109.45,109.52,109.41,109.51,4110.0,105.4525,105.5199,105.4139,105.5103,4110.0
2023-09-14 14:05:00,109.56,109.71,109.5,109.71,4623.0,105.5584,105.703,105.5006,105.703,4623.0
2023-09-14 14:10:00,109.72,109.77,109.69,109.77,3242.0,105.7126,105.7608,105.6837,105.7608,3242.0
2023-09-14 14:15:00,109.77,109.78,109.74,109.77,2993.0,105.7608,105.7704,105.7319,105.7608,2993.0
2023-09-14 14:20:00,109.8,109.89,109.79,109.87,12146.0,105.7897,105.8764,105.78,105.8571,12146.0
2023-09-14 14:25:00,109.87,109.88,109.77,109.78,4540.0,105.8571,105.8667,105.7608,105.7704,4540.0
2023-09-14 14:30:00,109.78,109.89,109.7,109.77,6668.0,105.7704,105.8764,105.6933,105.7608,6668.0
2023-09-14 14:35:00,109.75,109.91,109.75,109.89,10120.0,105.7415,105.8957,105.7415,105.8764,10120.0
2023-09-14 14:40:00,109.89,109.91,109.76,109.83,5406.0,105.8764,105.8957,105.7511,105.8186,5406.0
2023-09-14 14:45:00,109.81,109.86,109.68,109.86,22962.0,105.7993,105.8475,105.6741,105.8475,22962.0
2023-09-14 14:50:00,109.88,109.96,109.84,109.95,7515.0,105.8667,105.9438,105.8282,105.9342,7515.0
2023-09-14 14:55:00,109.95,109.98,109.91,109.95,5677.0,105.9342,105.9631,105.8957,105.9342,5677.0
2023-09-14 15:00:00,109.95,110.19,109.93,110.19,5323.0,105.9342,106.1654,105.9149,106.1654,5323.0
2023-09-14 15:05:00,110.19,110.53,110.19,110.51,20560.0,106.1654,106.493,106.1654,106.4737,20560.0
2023-09-14 15:10:00,110.48,110.5,110.3,110.32,14026.0,106.4448,106.4641,106.2714,106.2907,14026.0
2023-09-14 15:15:00,110.31,110.36,110.28,110.36,5111.0,106.281,106.3292,106.2521,106.3292,5111.0
2023-09-14 15:20:00,110.36,110.4,110.3,110.32,9913.0,106.3292,106.3678,106.2714,106.2907,9913.0
2023-09-14 15:25:00,110.31,110.38,110.26,110.31,13586.0,106.281,106.3485,106.2329,106.281,13586.0
2023-09-14 15:30:00,110.31,110.31,110.21,110.27,13227.0,106.281,106.281,106.1847,106.2425,13227.0
2023-09-14 15:35:00,110.27,110.42,110.25,110.34,14126.0,106.2425,106.387,106.2232,106.3099,14126.0
2023-09-14 15:40:00,110.32,110.65,110.3,110.55,29895.0,106.2907,106.6086,106.2714,106.5123,29895.0
2023-09-14 15:45:00,110.54,110.86,110.49,110.69,93014.0,106.5026,106.811,106.4545,106.6472,93014.0
2023-09-14 15:50:00,110.68,111.03,110.68,110.86,119836.0,106.6375,106.9747,106.6375,106.811,119836.0
2023-09-14 15:55:00,110.88,110.89,110.51,110.56,176772.0,106.8302,106.8399,106.4737,106.5219,176772.0
2023-09-15 09:30:00,109.96,109.96,109.43,109.58,237697.0,105.9438,105.9438,105.4332,105.5777,237697.0
2023-09-15 09:35:00,109.73,109.95,109.55,109.62,14082.0,105.7222,105.9342,105.5488,105.6162,14082.0
2023-09-15 09:40:00,109.67,109.67,109.18,109.37,12177.0,105.6644,105.6644,105.1923,105.3754,12177.0
2023-09-15 09:45:00,109.43,109.43,108.92,109.03,15773.0,105.4332,105.4332,104.9418,105.0478,15773.0
2023-09-15 09:50:00,108.99,109.3,108.72,108.91,13303.0,105.0093,105.3079,104.7491,104.9322,13303.0
2023-09-15 09:55:00,108.95,109.08,108.89,108.98,9634.0,104.9707,105.096,104.9129,104.9996,9634.0
2023-09-15 10:00:00,109.01,109.27,108.99,109.24,11995.0,105.0285,105.279,105.0093,105.2501,11995.0
2023-09-15 10:05:00,109.27,109.51,109.24,109.51,23670.0,105.279,105.5103,105.2501,105.5103,23670.0
2023-09-15 10:10:00,109.46,109.46,109.04,109.44,11542.0,105.4621,105.4621,105.0574,105.4428,11542.0
2023-09-15 10:15:00,109.44,109.7,109.4,109.6,6821.0,105.4428,105.6933,105.4043,105.597,6821.0
2023-09-15 10:20:00,109.59,109.6,109.41,109.47,9292.0,105.5873,105.597,105.4139,105.4717,9292.0
2023-09-15 10:25:00,109.47,109.67,109.47,109.53,6083.0,105.4717,105.6644,105.4717,105.5295,6083.0
2023-09-15 10:30:00,109.52,109.59,109.46,109.46,5347.0,105.5199,105.5873,105.4621,105.4621,5347.0
2023-09-15 10:35:00,109.49,109.62,109.41,109.49,21298.0,105.491,105.6162,105.4139,105.491,21298.0
2023-09-15 10:40:00,109.49,109.55,109.3,109.55,9996.0,105.491,105.5488,105.3079,105.5488,9996.0
2023-09-15 10:45:00,109.52,109.66,109.51,109.65,3301.0,105.5199,105.6548,105.5103,105.6452,3301.0
2023-09-15 10:50:00,109.68,109.91,109.66,109.75,21314.0,105.6741,105.8957,105.6548,105.7415,21314.0
2023-09-15 10:55:00,109.76,109.96,109.65,109.96,9506.0,105.7511,105.9438,105.6452,105.9438,9506.0
2023-09-15 11:00:00,109.91,109.92,109.78,109.8,6296.0,105.8957,105.9053,105.7704,105.7897,6296.0
2023-09-15 11:05:00,109.84,109.94,109.77,109.94,4423.0,105.8282,105.9246,105.7608,105.9246,4423.0
2023-09-15 11:10:00,109.9,109.92,109.85,109.86,2597.0,105.886,105.9053,105.8378,105.8475,2597.0
2023-09-15 11:15:00,109.89,109.97,109.79,109.92,11294.0,105.8764,105.9535,105.78,105.9053,11294.0
2023-09-15 11:20:00,109.89,109.97,109.89,109.96,4038.0,105.8764,105.9535,105.8764,105.9438,4038.0
2023-09-15 11:25:00,109.91,110.03,109.87,110.02,11925.0,105.8957,106.0113,105.8571,106.0016,11925.0
2023-09-15 11:30:00,109.99,110.04,109.92,109.96,5724.0,105.9727,106.0209,105.9053,105.9438,5724.0
2023-09-15 11:35:00,109.95,109.98,109.91,109.93,2050.0,105.9342,105.9631,105.8957,105.9149,2050.0
2023-09-15 11:40:00,109.87,109.97,109.81,109.86,11651.0,105.8571,105.9535,105.7993,105.8475,11651.0
2023-09-15 11:45:00,109.82,109.83,109.68,109.77,25762.0,105.8089,105.8186,105.6741,105.7608,25762.0
2023-09-15 11:50:00,109.84,109.84,109.7,109.7,3282.0,105.8282,105.8282,105.6933,105.6933,3282.0
2023-09-15 11:55:00,109.73,109.78,109.69,109.78,3726.0,105.7222,105.7704,105.6837,105.7704,3726.0
2023-09-15 12:00:00,109.79,109.82,109.7,109.78,14261.0,105.78,105.8089,105.6933,105.7704,14261.0
2023-09-15 12:05:00,109.79,109.79,109.67,109.78,12178.0,105.78,105.78,105.6644,105.7704,12178.0
2023-09-15 12:10:00,109.76,109.8,109.7,109.74,14211.0,105.7511,105.7897,105.6933,105.7319,14211.0
2023-09-15 12:15:00,109.73,109.77,109.72,109.76,1920.0,105.7222,105.7608,105.7126,105.7511,1920.0
2023-09-15 12:20:00,109.77,109.82,109.74,109.74,2797.0,105.7608,105.8089,105.7319,105.7319,2797.0
2023-09-15 12:25:00,109.76,109.76,109.68,109.7,11362.0,105.7511,105.7511,105.6741,105.6933,11362.0
2023-09-15 12:30:00,109.7,109.77,109.68,109.73,3041.0,105.6933,105.7608,105.6741,105.7222,3041.0
2023-09-15 12:35:00,109.7,109.76,109.69,109.76,3275.0,105.6933,105.7511,105.6837,105.7511,3275.0
2023-09-15 12:40:00,109.76,109.77,109.74,109.75,2301.0,105.7511,105.7608,105.7319,105.7415,2301.0
2023-09-15 12:45:00,109.74,109.97,109.71,109.88,7710.0,105.7319,105.9535,105.703,105.8667,7710.0
2023-09-15 12:50:00,109.88,109.88,109.58,109.59,4466.0,105.8667,105.8667,105.5777,105.5873,4466.0
2023-09-15 12:55:00,109.51,109.51,109.37,109.44,1820.0,105.5103,105.5103,105.3754,105.4428,1820.0
2023-09-15 13:00:00,109.43,109.43,109.15,109.18,4717.0,105.4332,105.4332,105.1634,105.1923,4717.0
2023-09-15 13:05:00,109.1,109.17,109.06,109.14,1302.0,105.1152,105.1827,105.0767,105.1538,1302.0
2023-09-15 13:10:00,109.12,109.25,109.07,109.25,11037.0,105.1345,105.2598,105.0863,105.2598,11037.0
2023-09-15 13:15:00,109.25,109.32,109.18,109.24,6477.0,105.2598,105.3272,105.1923,105.2501,6477.0
2023-09-15 13:20:00,109.24,109.25,109.18,109.23,3719.0,105.2501,105.2598,105.1923,105.2405,3719.0
2023-09-15 13:25:00,109.3,109.39,109.3,109.39,2216.0,105.3079,105.3946,105.3079,105.3946,2216.0
2023-09-15 13:30:00,109.34,109.41,109.31,109.39,1792.0,105.3465,105.4139,105.3176,105.3946,1792.0
2023-09-15 13:35:00,109.42,109.5,109.33,109.37,6246.0,105.4236,105.5006,105.3368,105.3754,6246.0
2023-09-15 13:40:00,109.37,109.61,109.37,109.56,11208.0,105.3754,105.6066,105.3754,105.5584,11208.0
2023-09-15 13:45:00,109.62,109.74,109.61,109.71,1401.0,105.6162,105.7319,105.6066,105.703,1401.0
2023-09-15 13:50:00,109.72,109.73,109.65,109.68,1550.0,105.7126,105.7222,105.6452,105.6741,1550.0
2023-09-15 13:55:00,109.69,109.72,109.56,109.56,4426.0,105.6837,105.7126,105.5584,105.5584,4426.0
2023-09-15 14:00:00,109.56,109.56,109.44,109.51,3106.0,105.5584,105.5584,105.4428,105.5103,3106.0
2023-09-15 14:05:00,109.48,109.51,109.42,109.48,6027.0,105.4814,105.5103,105.4236,105.4814,6027.0
2023-09-15 14:10:00,109.5,109.53,109.39,109.43,3615.0,105.5006,105.5295,105.3946,105.4332,3615.0
2023-09-15 14:15:00,109.4,109.45,109.4,109.41,2138.0,105.4043,105.4525,105.4043,105.4139,2138.0
2023-09-15 14:20:00,109.43,109.49,109.43,109.45,1735.0,105.4332,105.491,105.4332,105.4525,1735.0
2023-09-15 14:25:00,109.45,109.46,109.3,109.37,2342.0,105.4525,105.4621,105.3079,105.3754,2342.0
2023-09-15 14:30:00,109.34,109.4,109.32,109.4,1769.0,105.3465,105.4043,105.3272,105.4043,1769.0
2023-09-15 14:35:00,109.39,109.5,109.39,109.42,4287.0,105.3946,105.5006,105.3946,105.4236,4287.0
2023-09-15 14:40:00,109.42,109.42,109.33,109.37,4007.0,105.4236,105.4236,105.3368,105.3754,4007.0
2023-09-15 14:45:00,109.43,109.5,109.41,109.43,9220.0,105.4332,105.5006,105.4139,105.4332,9220.0
2023-09-15 14:50:00,109.43,109.49,109.39,109.43,7106.0,105.4332,105.491,105.3946,105.4332,7106.0
2023-09-15 14:55:00,109.42,109.53,109.41,109.49,6029.0,105.4236,105.5295,105.4139,105.491,6029.0
2023-09-15 15:00:00,109.48,109.48,109.42,109.43,2878.0,105.4814,105.4814,105.4236,105.4332,2878.0
2023-09-15 15:05:00,109.43,109.43,109.25,109.25,3187.0,105.4332,105.4332,105.2598,105.2598,3187.0
2023-09-15 15:10:00,109.25,109.35,109.25,109.32,3149.0,105.2598,105.3561,105.2598,105.3272,3149.0
2023-09-15 15:15:00,109.33,109.34,109.24,109.31,4331.0,105.3368,105.3465,105.2501,105.3176,4331.0
2023-09-15 15:20:00,109.29,109.29,109.2,109.2,5091.0,105.2983,105.2983,105.2116,105.2116,5091.0
2023-09-15 15:25:00,109.2,109.21,109.16,109.18,9126.0,105.2116,105.2212,105.173,105.1923,9126.0
2023-09-15 15:30:00,109.18,109.24,109.14,109.16,8891.0,105.1923,105.2501,105.1538,105.173,8891.0
2023-09-15 15:35:00,109.15,109.15,108.68,108.69,10417.0,105.1634,105.1634,104.7106,104.7202,10417.0
2023-09-15 15:40:00,108.68,108.85,108.67,108.68,12966.0,104.7106,104.8744,104.7009,104.7106,12966.0
2023-09-15 15:45:00,108.68,109.16,108.67,109.15,29996.0,104.7106,105.173,104.7009,105.1634,29996.0
2023-09-15 15:50:00,109.21,109.21,108.99,109.09,38629.0,105.2212,105.2212,105.0093,105.1056,38629.0
2023-09-15 15:55:00,109.1,109.1,108.66,108.78,128318.0,105.1152,105.1152,104.6913,104.8069,128318.0
2023-09-18 09:30:00,109.24,109.24,108.84,108.92,15553.0,105.2501,105.2501,104.8647,104.9418,15553.0
2023-09-18 09:35:00,109.07,109.19,108.74,108.88,11245.0,105.0863,105.202,104.7684,104.9033,11245.0
2023-09-18 09:40:00,108.94,109.02,108.23,108.23,1604.0,104.9611,105.0382,104.277,104.277,1604.0
2023-09-18 09:45:00,108.18,108.48,108.16,108.36,4520.0,104.2288,104.5179,104.2096,104.4023,4520.0
2023-09-18 09:50:00,108.27,108.64,108.26,108.57,4316.0,104.3156,104.672,104.3059,104.6046,4316.0
2023-09-18 09:55:00,108.58,108.8,108.54,108.75,11647.0,104.6142,104.8262,104.5757,104.778,11647.0
2023-09-18 10:00:00,108.8,109.19,108.8,109.19,6492.0,104.8262,105.202,104.8262,105.202,6492.0
2023-09-18 10:05:00,109.2,109.28,109.08,109.21,2935.0,105.2116,105.2887,105.096,105.2212,2935.0
2023-09-18 10:10:00,109.25,109.41,109.25,109.37,2408.0,105.2598,105.4139,105.2598,105.3754,2408.0
2023-09-18 10:15:00,109.37,109.37,109.15,109.16,3463.0,105.3754,105.3754,105.1634,105.173,3463.0
2023-09-18 10:20:00,109.15,109.16,109.07,109.12,5211.0,105.1634,105.173,105.0863,105.1345,5211.0
2023-09-18 10:25:00,109.1,109.29,108.99,109.29,5013.0,105.1152,105.2983,105.0093,105.2983,5013.0
2023-09-18 10:30:00,109.22,109.61,109.22,109.51,8103.0,105.2309,105.6066,105.2309,105.5103,8103.0
2023-09-18 10:35:00,109.51,109.67,109.5,109.62,4152.0,105.5103,105.6644,105.5006,105.6162,4152.0
2023-09-18 10:40:00,109.59,109.89,109.59,109.89,3082.0,105.5873,105.8764,105.5873,105.8764,3082.0
2023-09-18 10:45:00,109.87,109.89,109.79,109.83,3800.0,105.8571,105.8764,105.78,105.8186,3800.0
2023-09-18 10:50:00,109.83,109.93,109.79,109.84,3728.0,105.8186,105.9149,105.78,105.8282,3728.0
2023-09-18 10:55:00,109.81,109.81,109.72,109.81,2014.0,105.7993,105.7993,105.7126,105.7993,2014.0
2023-09-18 11:00:00,109.83,109.96,109.72,109.94,9409.0,105.8186,105.9438,105.7126,105.9246,9409.0
2023-09-18 11:05:00,109.93,110.24,109.86,110.2,18746.0,105.9149,106.2136,105.8475,106.1751,18746.0
2023-09-18 11:10:00,110.24,110.32,110.18,110.18,8648.0,106.2136,106.2907,106.1558,106.1558,8648.0
2023-09-18 11:15:00,110.28,110.39,110.2,110.38,5065.0,106.2521,106.3581,106.1751,106.3485,5065.0
2023-09-18 11:20:00,110.48,110.64,110.41,110.64,5869.0,106.4448,106.599,106.3774,106.599,5869.0
2023-09-18 11:25:00,110.65,110.77,110.64,110.76,6687.0,106.6086,106.7242,106.599,106.7146,6687.0
2023-09-18 11:30:00,110.75,110.9,110.75,110.84,14122.0,106.705,106.8495,106.705,106.7917,14122.0
2023-09-18 11:35:00,110.79,111.01,110.73,110.92,9917.0,106.7435,106.9555,106.6857,106.8688,9917.0
2023-09-18 11:40:00,110.95,111.08,110.9,111.02,5299.0,106.8977,107.0229,106.8495,106.9651,5299.0
2023-09-18 11:45:00,111.01,111.01,110.88,110.9,4945.0,106.9555,106.9555,106.8302,106.8495,4945.0
2023-09-18 11:50:00,110.96,111.1,110.92,111.08,6648.0,106.9073,107.0422,106.8688,107.0229,6648.0
2023-09-18 11:55:00,111.08,111.18,111.04,111.17,11589.0,107.0229,107.1193,106.9844,107.1096,11589.0
2023-09-18 12:00:00,111.15,111.15,111.0,111.03,5451.0,107.0904,107.0904,106.9458,106.9747,5451.0
2023-09-18 12:05:00,110.99,111.05,110.95,111.04,5489.0,106.9362,106.994,106.8977,106.9844,5489.0
2023-09-18 12:10:00,111.05,111.12,111.01,111.08,4775.0,106.994,107.0615,106.9555,107.0229,4775.0
2023-09-18 12:15:00,111.09,111.28,111.08,111.27,6814.0,107.0326,107.2156,107.0229,107.206,6814.0
2023-09-18 12:20:00,111.16,111.25,111.13,111.25,5555.0,107.1,107.1867,107.0711,107.1867,5555.0
2023-09-18 12:25:00,111.25,111.25,111.15,111.18,4168.0,107.1867,107.1867,107.0904,107.1193,4168.0
2023-09-18 12:30:00,111.2,111.29,111.19,111.29,2277.0,107.1385,107.2253,107.1289,107.2253,2277.0
2023-09-18 12:35:00,111.26,111.29,111.17,111.17,2073.0,107.1963,107.2253,107.1096,107.1096,2073.0
2023-09-18 12:40:00,111.17,111.27,111.11,111.18,6940.0,107.1096,107.206,107.0518,107.1193,6940.0
2023-09-18 12:45:00,111.2,111.28,111.09,111.11,2423.0,107.1385,107.2156,107.0326,107.0518,2423.0
2023-09-18 12:50:00,111.08,111.2,111.07,111.17,2697.0,107.0229,107.1385,107.0133,107.1096,2697.0
2023-09-18 12:55:00,111.18,111.21,111.13,111.17,1953.0,107.1193,107.1482,107.0711,107.1096,1953.0
2023-09-18 13:00:00,111.17,111.25,111.11,111.14,3934.0,107.1096,107.1867,107.0518,107.0807,3934.0
2023-09-18 13:05:00,111.14,111.18,111.11,111.15,2069.0,107.0807,107.1193,107.0518,107.0904,2069.0
2023-09-18 13:10:00,111.13,111.17,111.09,111.12,4030.0,107.0711,107.1096,107.0326,107.0615,4030.0
2023-09-18 13:15:00,111.17,111.17,111.02,111.08,5473.0,107.1096,107.1096,106.9651,107.0229,5473.0
2023-09-18 13:20:00,111.04,111.1,110.99,111.07,6280.0,106.9844,107.0422,106.9362,107.0133,6280.0
2023-09-18 13:25:00,111.09,111.17,111.08,111.16,2614.0,107.0326,107.1096,107.0229,107.1,2614.0
2023-09-18 13:30:00,111.16,111.16,111.09,111.14,3941.0,107.1,107.1,107.0326,107.0807,3941.0
2023-09-18 13:35:00,111.17,111.17,111.06,111.15,2213.0,107.1096,107.1096,107.0037,107.0904,2213.0
2023-09-18 13:40:00,111.18,111.31,111.16,111.31,6602.0,107.1193,107.2445,107.1,107.2445,6602.0
2023-09-18 13:45:00,111.22,111.24,111.14,111.14,6580.0,107.1578,107.1771,107.0807,107.0807,6580.0
2023-09-18 13:50:00,111.13,111.15,110.97,110.97,3908.0,107.0711,107.0904,106.9169,106.9169,3908.0
2023-09-18 13:55:00,110.95,111.08,110.95,111.08,2876.0,106.8977,107.0229,106.8977,107.0229,2876.0
2023-09-18 14:00:00,111.09,111.11,111.03,111.08,5854.0,107.0326,107.0518,106.9747,107.0229,5854.0
2023-09-18 14:05:00,111.09,111.19,111.08,111.14,7455.0,107.0326,107.1289,107.0229,107.0807,7455.0
2023-09-18 14:10:00,111.16,111.17,110.97,111.0,8464.0,107.1,107.1096,106.9169,106.9458,8464.0
2023-09-18 14:15:00,111.0,111.08,110.97,111.08,3534.0,106.9458,107.0229,106.9169,107.0229,3534.0
2023-09-18 14:20:00,111.07,111.2,111.05,111.19,5958.0,107.0133,107.1385,106.994,107.1289,5958.0
2023-09-18 14:25:00,111.21,111.26,111.13,111.14,6182.0,107.1482,107.1963,107.0711,107.0807,6182.0
2023-09-18 14:30:00,111.16,111.16,111.06,111.1,3810.0,107.1,107.1,107.0037,107.0422,3810.0
2023-09-18 14:35:00,111.09,111.15,111.06,111.15,3779.0,107.0326,107.0904,107.0037,107.0904,3779.0
2023-09-18 14:40:00,111.15,111.26,111.15,111.24,3847.0,107.0904,107.1963,107.0904,107.1771,3847.0
2023-09-18 14:45:00,111.26,111.31,111.21,111.23,8592.0,107.1963,107.2445,107.1482,107.1674,8592.0
2023-09-18 14:50:00,111.25,111.34,111.19,111.19,5796.0,107.1867,107.2734,107.1289,107.1289,5796.0
2023-09-18 14:55:00,111.18,111.3,111.18,111.26,2976.0,107.1193,107.2349,107.1193,107.1963,2976.0
2023-09-18 15:00:00,111.26,111.27,111.09,111.13,6289.0,107.1963,107.206,107.0326,107.0711,6289.0
2023-09-18 15:05:00,111.13,111.15,111.05,111.06,9206.0,107.0711,107.0904,106.994,107.0037,9206.0
2023-09-18 15:10:00,111.04,111.09,111.01,111.08,6377.0,106.9844,107.0326,106.9555,107.0229,6377.0
2023-09-18 15:15:00,111.09,111.09,111.03,111.04,7155.0,107.0326,107.0326,106.9747,106.9844,7155.0
2023-09-18 15:20:00,111.05,111.12,111.01,111.05,6364.0,106.994,107.0615,106.9555,106.994,6364.0
2023-09-18 15:25:00,111.02,111.19,111.0,111.19,8544.0,106.9651,107.1289,106.9458,107.1289,8544.0
2023-09-18 15:30:00,111.19,111.31,111.15,111.24,11017.0,107.1289,107.2445,107.0904,107.1771,11017.0
2023-09-18 15:35:00,111.23,111.26,111.11,111.12,17181.0,107.1674,107.1963,107.0518,107.0615,17181.0
2023-09-18 15:40:00,111.14,111.35,111.13,111.24,14441.0,107.0807,107.2831,107.0711,107.1771,14441.0
2023-09-18 15:45:00,111.21,111.35,111.2,111.26,20826.0,107.1482,107.2831,107.1385,107.1963,20826.0
2023-09-18 15:50:00,111.29,111.31,111.06,111.1,44351.0,107.2253,107.2445,107.0037,107.0422,44351.0
2023-09-18 15:55:00,111.1,111.15,110.99,111.04,86017.0,107.0422,107.0904,106.9362,106.9844,86017.0
2023-09-19 09:30:00,111.51,111.84,111.12,111.52,13344.0,107.4372,107.7552,107.0615,107.4469,13344.0
2023-09-19 09:35:00,111.44,112.49,111.4,112.49,20488.0,107.3698,108.3814,107.3312,108.3814,20488.0
2023-09-19 09:40:00,112.29,113.77,112.29,113.4,55705.0,108.1887,109.6147,108.1887,109.2582,55705.0
2023-09-19 09:45:00,113.44,114.16,113.28,114.15,24330.0,109.2967,109.9904,109.1426,109.9808,24330.0
2023-09-19 09:50:00,114.16,114.45,113.33,113.44,32708.0,109.9904,110.2698,109.1907,109.2967,32708.0
2023-09-19 09:55:00,113.36,113.53,113.31,113.37,13674.0,109.2196,109.3834,109.1715,109.2293,13674.0
2023-09-19 10:00:00,113.41,113.41,112.46,112.46,12546.0,109.2678,109.2678,108.3525,108.3525,12546.0
2023-09-19 10:05:00,112.41,112.86,112.21,112.79,27229.0,108.3043,108.7379,108.1116,108.6705,27229.0
2023-09-19 10:10:00,112.82,113.07,112.75,112.98,8869.0,108.6994,108.9402,108.6319,108.8535,8869.0
2023-09-19 10:15:00,113.0,113.03,112.88,112.95,8390.0,108.8728,108.9017,108.7572,108.8246,8390.0
2023-09-19 10:20:00,112.95,112.98,112.87,112.98,18505.0,108.8246,108.8535,108.7475,108.8535,18505.0
2023-09-19 10:25:00,112.98,113.07,112.85,112.93,23072.0,108.8535,108.9402,108.7283,108.8054,23072.0
2023-09-19 10:30:00,112.9,113.0,112.85,112.98,12749.0,108.7764,108.8728,108.7283,108.8535,12749.0
2023-09-19 10:35:00,112.97,113.01,112.87,112.94,5705.0,108.8439,108.8824,108.7475,108.815,5705.0
2023-09-19 10:40:00,112.93,112.97,112.71,112.71,8537.0,108.8054,108.8439,108.5934,108.5934,8537.0
2023-09-19 10:45:00,112.66,112.9,112.66,112.74,14081.0,108.5452,108.7764,108.5452,108.6223,14081.0
2023-09-19 10:50:00,112.78,112.94,112.74,112.83,17167.0,108.6608,108.815,108.6223,108.709,17167.0
2023-09-19 10:55:00,112.8,113.1,112.8,112.97,13520.0,108.6801,108.9691,108.6801,108.8439,13520.0
2023-09-19 11:00:00,112.97,112.99,112.84,112.88,13541.0,108.8439,108.8632,108.7186,108.7572,13541.0
2023-09-19 11:05:00,112.87,112.98,112.7,112.98,26832.0,108.7475,108.8535,108.5838,108.8535,26832.0
2023-09-19 11:10:00,113.01,113.06,112.86,113.03,15477.0,108.8824,108.9306,108.7379,108.9017,15477.0
2023-09-19 11:15:00,113.01,113.01,112.81,112.98,12155.0,108.8824,108.8824,108.6897,108.8535,12155.0
2023-09-19 11:20:00,112.97,113.0,112.88,112.93,5050.0,108.8439,108.8728,108.7572,108.8054,5050.0
2023-09-19 11:25:00,112.91,113.11,112.91,113.05,6491.0,108.7861,108.9788,108.7861,108.921,6491.0
2023-09-19 11:30:00,113.07,113.07,112.92,113.01,3765.0,108.9402,108.9402,108.7957,108.8824,3765.0
2023-09-19 11:35:00,113.03,113.12,112.99,113.02,5169.0,108.9017,108.9884,108.8632,108.8921,5169.0
2023-09-19 11:40:00,113.01,113.13,113.01,113.09,4575.0,108.8824,108.998,108.8824,108.9595,4575.0
2023-09-19 11:45:00,113.1,113.13,112.98,113.13,4011.0,108.9691,108.998,108.8535,108.998,4011.0
2023-09-19 11:50:00,113.16,113.19,113.11,113.14,5801.0,109.027,109.0559,108.9788,109.0077,5801.0
2023-09-19 11:55:00,113.14,113.23,113.06,113.23,7199.0,109.0077,109.0944,108.9306,109.0944,7199.0
2023-09-19 12:00:00,113.25,113.27,113.12,113.26,6066.0,109.1137,109.1329,108.9884,109.1233,6066.0
2023-09-19 12:05:00,113.25,113.26,113.11,113.16,5052.0,109.1137,109.1233,108.9788,109.027,5052.0
2023-09-19 12:10:00,113.13,113.15,113.06,113.1,5299.0,108.998,109.0173,108.9306,108.9691,5299.0
2023-09-19 12:15:00,113.09,113.18,113.06,113.17,3013.0,108.9595,109.0462,108.9306,109.0366,3013.0
2023-09-19 12:20:00,113.16,113.21,113.16,113.18,4703.0,109.027,109.0751,109.027,109.0462,4703.0
2023-09-19 12:25:00,113.18,113.21,113.11,113.17,5449.0,109.0462,109.0751,108.9788,109.0366,5449.0
2023-09-19 12:30:00,113.17,113.19,112.94,113.02,8660.0,109.0366,109.0559,108.815,108.8921,8660.0
2023-09-19 12:35:00,113.0,113.05,112.97,113.01,4300.0,108.8728,108.921,108.8439,108.8824,4300.0
2023-09-19 12:40:00,113.03,113.06,113.0,113.01,3226.0,108.9017,108.9306,108.8728,108.8824,3226.0
2023-09-19 12:45:00,113.03,113.06,112.96,112.99,3996.0,108.9017,108.9306,108.8343,108.8632,3996.0
2023-09-19 12:50:00,112.98,113.03,112.95,113.03,6474.0,108.8535,108.9017,108.8246,108.9017,6474.0
2023-09-19 12:55:00,113.03,113.08,113.02,113.05,2786.0,108.9017,108.9499,108.8921,108.921,2786.0
2023-09-19 13:00:00,113.05,113.06,112.96,113.0,6254.0,108.921,108.9306,108.8343,108.8728,6254.0
2023-09-19 13:05:00,113.0,113.03,112.86,112.98,7404.0,108.8728,108.9017,108.7379,108.8535,7404.0
2023-09-19 13:10:00,113.0,113.06,112.92,113.06,4230.0,108.8728,108.9306,108.7957,108.9306,4230.0
2023-09-19 13:15:00,113.07,113.22,113.06,113.22,8438.0,108.9402,109.0848,108.9306,109.0848,8438.0
2023-09-19 13:20:00,113.21,113.22,113.15,113.17,3180.0,109.0751,109.0848,109.0173,109.0366,3180.0
2023-09-19 13:25:00,113.15,113.2,113.13,113.14,3774.0,109.0173,109.0655,108.998,109.0077,3774.0
2023-09-19 13:30:00,113.12,113.13,113.07,113.11,2939.0,108.9884,108.998,108.9402,108.9788,2939.0
2023-09-19 13:35:00,113.11,113.11,113.05,113.07,4532.0,108.9788,108.9788,108.921,108.9402,4532.0
2023-09-19 13:40:00,113.06,113.09,113.0,113.06,5734.0,108.9306,108.9595,108.8728,108.9306,5734.0
2023-09-19 13:45:00,113.06,113.13,113.05,113.1,5257.0,108.9306,108.998,108.921,108.9691,5257.0
2023-09-19 13:50:00,113.11,113.15,113.06,113.14,4549.0,108.9788,109.0173,108.9306,109.0077,4549.0
2023-09-19 13:55:00,113.12,113.23,113.11,113.23,4981.0,108.9884,109.0944,108.9788,109.0944,4981.0
2023-09-19 14:00:00,113.24,113.46,113.24,113.43,8601.0,109.104,109.316,109.104,109.2871,8601.0
2023-09-19 14:05:00,113.43,113.5,113.39,113.4,9005.0,109.2871,109.3545,109.2486,109.2582,9005.0
2023-09-19 14:10:00,113.39,113.5,113.32,113.45,20426.0,109.2486,109.3545,109.1811,109.3064,20426.0
2023-09-19 14:15:00,113.43,113.5,113.36,113.45,4467.0,109.2871,109.3545,109.2196,109.3064,4467.0
2023-09-19 14:20:00,113.45,113.51,113.44,113.46,7164.0,109.3064,109.3642,109.2967,109.316,7164.0
2023-09-19 14:25:00,113.47,113.48,113.37,113.46,4990.0,109.3256,109.3353,109.2293,109.316,4990.0
2023-09-19 14:30:00,113.46,113.48,113.38,113.43,4308.0,109.316,109.3353,109.2389,109.2871,4308.0
2023-09-19 14:35:00,113.43,113.66,113.42,113.66,14075.0,109.2871,109.5087,109.2775,109.5087,14075.0
2023-09-19 14:40:00,113.65,113.68,113.6,113.63,4920.0,109.4991,109.528,109.4509,109.4798,4920.0
2023-09-19 14:45:00,113.65,113.71,113.62,113.67,6277.0,109.4991,109.5569,109.4702,109.5183,6277.0
2023-09-19 14:50:00,113.67,113.71,113.6,113.66,9489.0,109.5183,109.5569,109.4509,109.5087,9489.0
2023-09-19 14:55:00,113.66,113.81,113.65,113.81,13634.0,109.5087,109.6532,109.4991,109.6532,13634.0
2023-09-19 15:00:00,113.77,113.81,113.58,113.7,14426.0,109.6147,109.6532,109.4316,109.5472,14426.0
2023-09-19 15:05:00,113.69,113.72,113.65,113.7,8686.0,109.5376,109.5665,109.4991,109.5472,8686.0
2023-09-19 15:10:00,113.69,113.71,113.59,113.62,10611.0,109.5376,109.5569,109.4412,109.4702,10611.0
2023-09-19 15:15:00,113.6,113.63,113.47,113.57,8401.0,109.4509,109.4798,109.3256,109.422,8401.0
2023-09-19 15:20:00,113.55,113.71,113.53,113.7,10443.0,109.4027,109.5569,109.3834,109.5472,10443.0
2023-09-19 15:25:00,113.68,113.82,113.67,113.73,20353.0,109.528,109.6628,109.5183,109.5761,20353.0
2023-09-19 15:30:00,113.72,113.78,113.67,113.71,24201.0,109.5665,109.6243,109.5183,109.5569,24201.0
2023-09-19 15:35:00,113.71,113.76,113.63,113.74,13926.0,109.5569,109.605,109.4798,109.5858,13926.0
2023-09-19 15:40:00,113.75,114.0,113.74,113.96,21059.0,109.5954,109.8363,109.5858,109.7977,21059.0
2023-09-19 15:45:00,113.99,114.05,113.73,113.74,31832.0,109.8266,109.8844,109.5761,109.5858,31832.0
2023-09-19 15:50:00,113.75,113.77,113.54,113.54,49231.0,109.5954,109.6147,109.3931,109.3931,49231.0
2023-09-19 15:55:00,113.55,113.56,113.35,113.44,110786.0,109.4027,109.4123,109.21,109.2967,110786.0
2023-09-20 09:30:00,113.97,113.97,113.39,113.8,12336.0,109.8074,109.8074,109.2486,109.6436,12336.0
2023-09-20 09:35:00,113.68,113.94,113.65,113.8,14529.0,109.528,109.7785,109.4991,109.6436,14529.0
2023-09-20 09:40:00,113.82,114.04,113.74,113.99,4629.0,109.6628,109.8748,109.5858,109.8266,4629.0
2023-09-20 09:45:00,113.98,114.2,113.98,114.2,6717.0,109.817,110.029,109.817,110.029,6717.0
2023-09-20 09:50:00,114.13,114.39,114.13,114.22,7532.0,109.9615,110.212,109.9615,110.0482,7532.0
2023-09-20 09:55:00,114.26,114.57,114.23,114.39,17276.0,110.0868,110.3855,110.0579,110.212,17276.0
2023-09-20 10:00:00,114.4,114.43,114.12,114.22,10667.0,110.2217,110.2506,109.9519,110.0482,10667.0
2023-09-20 10:05:00,114.22,114.5,114.21,114.34,38220.0,110.0482,110.318,110.0386,110.1639,38220.0
2023-09-20 10:10:00,114.33,114.59,114.26,114.44,10177.0,110.1542,110.4047,110.0868,110.2602,10177.0
2023-09-20 10:15:00,114.38,114.74,114.38,114.73,7910.0,110.2024,110.5492,110.2024,110.5396,7910.0
2023-09-20 10:20:00,114.72,114.93,114.72,114.82,6771.0,110.53,110.7323,110.53,110.6263,6771.0
2023-09-20 10:25:00,114.76,115.0,114.76,114.98,7504.0,110.5685,110.7997,110.5685,110.7805,7504.0
2023-09-20 10:30:00,114.98,115.0,114.76,114.78,10095.0,110.7805,110.7997,110.5685,110.5878,10095.0
2023-09-20 10:35:00,114.8,114.98,114.76,114.98,5719.0,110.6071,110.7805,110.5685,110.7805,5719.0
2023-09-20 10:40:00,114.99,114.99,114.86,114.94,20629.0,110.7901,110.7901,110.6649,110.7419,20629.0
2023-09-20 10:45:00,114.97,115.08,114.88,115.06,31908.0,110.7708,110.8768,110.6841,110.8576,31908.0
2023-09-20 10:50:00,115.06,115.14,114.94,114.95,26544.0,110.8576,110.9346,110.7419,110.7516,26544.0
2023-09-20 10:55:00,114.95,115.34,114.87,115.31,20478.0,110.7516,111.1273,110.6745,111.0984,20478.0
2023-09-20 11:00:00,115.27,115.45,115.04,115.16,15104.0,111.0599,111.2333,110.8383,110.9539,15104.0
2023-09-20 11:05:00,115.16,115.28,115.07,115.28,6034.0,110.9539,111.0695,110.8672,111.0695,6034.0
2023-09-20 11:10:00,115.25,115.35,115.12,115.22,14275.0,111.0406,111.137,110.9154,111.0117,14275.0
2023-09-20 11:15:00,115.22,115.31,115.19,115.28,9716.0,111.0117,111.0984,110.9828,111.0695,9716.0
2023-09-20 11:20:00,115.26,115.44,115.22,115.41,13219.0,111.0503,111.2237,111.0117,111.1948,13219.0
2023-09-20 11:25:00,115.41,115.43,115.3,115.37,9849.0,111.1948,111.214,111.0888,111.1562,9849.0
2023-09-20 11:30:00,115.35,115.36,115.28,115.28,10769.0,111.137,111.1466,111.0695,111.0695,10769.0
2023-09-20 11:35:00,115.28,115.33,115.1,115.13,9554.0,111.0695,111.1177,110.8961,110.925,9554.0
2023-09-20 11:40:00,115.15,115.2,115.03,115.14,9554.0,110.9443,110.9924,110.8287,110.9346,9554.0
2023-09-20 11:45:00,115.13,115.22,114.99,114.99,16737.0,110.925,111.0117,110.7901,110.7901,16737.0
2023-09-20 11:50:00,115.02,115.27,115.02,115.27,14287.0,110.819,111.0599,110.819,111.0599,14287.0
2023-09-20 11:55:00,115.28,115.37,115.26,115.37,30153.0,111.0695,111.1562,111.0503,111.1562,30153.0
2023-09-20 12:00:00,115.37,115.41,115.1,115.16,16619.0,111.1562,111.1948,110.8961,110.9539,16619.0
2023-09-20 12:05:00,115.16,115.31,115.09,115.29,12242.0,110.9539,111.0984,110.8865,111.0792,12242.0
2023-09-20 12:10:00,115.29,115.38,115.26,115.31,14251.0,111.0792,111.1659,111.0503,111.0984,14251.0
2023-09-20 12:15:00,115.33,115.34,115.28,115.29,8330.0,111.1177,111.1273,111.0695,111.0792,8330.0
2023-09-20 12:20:00,115.27,115.31,115.24,115.29,10690.0,111.0599,111.0984,111.031,111.0792,10690.0
2023-09-20 12:25:00,115.29,115.33,115.24,115.28,22063.0,111.0792,111.1177,111.031,111.0695,22063.0
2023-09-20 12:30:00,115.28,115.3,115.08,115.09,12170.0,111.0695,111.0888,110.8768,110.8865,12170.0
2023-09-20 12:35:00,115.07,115.36,115.07,115.34,23949.0,110.8672,111.1466,110.8672,111.1273,23949.0
2023-09-20 12:40:00,115.34,115.48,115.3,115.47,19806.0,111.1273,111.2622,111.0888,111.2526,19806.0
2023-09-20 12:45:00,115.48,115.54,115.42,115.42,7075.0,111.2622,111.32,111.2044,111.2044,7075.0
2023-09-20 12:50:00,115.42,115.44,115.37,115.41,9236.0,111.2044,111.2237,111.1562,111.1948,9236.0
2023-09-20 12:55:00,115.4,115.52,115.4,115.52,8374.0,111.1851,111.3008,111.1851,111.3008,8374.0
2023-09-20 13:00:00,115.52,115.53,115.47,115.51,5479.0,111.3008,111.3104,111.2526,111.2911,5479.0
2023-09-20 13:05:00,115.52,115.62,115.49,115.52,11573.0,111.3008,111.3971,111.2719,111.3008,11573.0
2023-09-20 13:10:00,115.56,115.58,115.48,115.52,6926.0,111.3393,111.3586,111.2622,111.3008,6926.0
2023-09-20 13:15:00,115.55,115.72,115.53,115.68,9872.0,111.3297,111.4935,111.3104,111.4549,9872.0
2023-09-20 13:20:00,115.66,115.72,115.65,115.7,7247.0,111.4356,111.4935,111.426,111.4742,7247.0
2023-09-20 13:25:00,115.69,115.69,115.54,115.6,5036.0,111.4645,111.4645,111.32,111.3778,5036.0
2023-09-20 13:30:00,115.63,115.66,115.57,115.63,6961.0,111.4067,111.4356,111.3489,111.4067,6961.0
2023-09-20 13:35:00,115.65,115.65,115.5,115.5,9849.0,111.426,111.426,111.2815,111.2815,9849.0
2023-09-20 13:40:00,115.46,115.53,115.43,115.48,6050.0,111.2429,111.3104,111.214,111.2622,6050.0
2023-09-20 13:45:00,115.48,115.55,115.48,115.51,6524.0,111.2622,111.3297,111.2622,111.2911,6524.0
2023-09-20 13:50:00,115.53,115.76,115.51,115.76,10370.0,111.3104,111.532,111.2911,111.532,10370.0
2023-09-20 13:55:00,115.77,115.77,115.71,115.74,9102.0,111.5416,111.5416,111.4838,111.5127,9102.0
2023-09-20 14:00:00,115.72,115.72,115.25,115.32,19910.0,111.4935,111.4935,111.0406,111.1081,19910.0
2023-09-20 14:05:00,115.32,115.45,115.26,115.39,10005.0,111.1081,111.2333,111.0503,111.1755,10005.0
2023-09-20 14:10:00,115.39,115.6,115.34,115.55,18827.0,111.1755,111.3778,111.1273,111.3297,18827.0
2023-09-20 14:15:00,115.54,115.75,115.51,115.58,16358.0,111.32,111.5224,111.2911,111.3586,16358.0
2023-09-20 14:20:00,115.57,115.67,115.53,115.67,8400.0,111.3489,111.4453,111.3104,111.4453,8400.0
2023-09-20 14:25:00,115.67,115.67,115.57,115.58,12007.0,111.4453,111.4453,111.3489,111.3586,12007.0
2023-09-20 14:30:00,115.58,115.79,115.5,115.64,14949.0,111.3586,111.5609,111.2815,111.4164,14949.0
2023-09-20 14:35:00,115.62,115.75,115.42,115.5,20275.0,111.3971,111.5224,111.2044,111.2815,20275.0
2023-09-20 14:40:00,115.49,115.61,115.39,115.58,12538.0,111.2719,111.3875,111.1755,111.3586,12538.0
2023-09-20 14:45:00,115.56,115.63,115.43,115.46,16932.0,111.3393,111.4067,111.214,111.2429,16932.0
2023-09-20 14:50:00,115.45,115.53,115.24,115.25,16404.0,111.2333,111.3104,111.031,111.0406,16404.0
2023-09-20 14:55:00,115.25,115.33,115.11,115.15,35030.0,111.0406,111.1177,110.9057,110.9443,35030.0
2023-09-20 15:00:00,115.11,115.12,114.83,115.01,21210.0,110.9057,110.9154,110.636,110.8094,21210.0
2023-09-20 15:05:00,115.01,115.05,114.9,114.94,29775.0,110.8094,110.8479,110.7034,110.7419,29775.0
2023-09-20 15:10:00,114.94,115.06,114.73,114.74,13744.0,110.7419,110.8576,110.5396,110.5492,13744.0
2023-09-20 15:15:00,114.74,114.82,114.66,114.78,16134.0,110.5492,110.6263,110.4722,110.5878,16134.0
2023-09-20 15:20:00,114.78,115.07,114.78,115.07,18330.0,110.5878,110.8672,110.5878,110.8672,18330.0
2023-09-20 15:25:00,115.08,115.12,114.84,114.85,15484.0,110.8768,110.9154,110.6456,110.6552,15484.0
2023-09-20 15:30:00,114.85,114.88,114.37,114.41,17415.0,110.6552,110.6841,110.1928,110.2313,17415.0
2023-09-20 15:35:00,114.39,114.9,114.36,114.54,41922.0,110.212,110.7034,110.1831,110.3565,41922.0
2023-09-20 15:40:00,114.56,114.67,114.5,114.55,23950.0,110.3758,110.4818,110.318,110.3662,23950.0
2023-09-20 15:45:00,114.56,114.56,114.24,114.33,26935.0,110.3758,110.3758,110.0675,110.1542,26935.0
2023-09-20 15:50:00,114.29,114.54,114.29,114.39,43449.0,110.1157,110.3565,110.1157,110.212,43449.0
2023-09-20 15:55:00,114.4,114.43,114.03,114.16,98063.0,110.2217,110.2506,109.8652,109.9904,98063.0
2023-09-21 09:30:00,114.07,114.07,113.33,113.6,18815.0,109.9037,109.9037,109.1907,109.4509,18815.0
2023-09-21 09:35:00,113.58,113.59,113.15,113.18,5707.0,109.4316,109.4412,109.0173,109.0462,5707.0
2023-09-21 09:40:00,112.99,113.16,112.5,113.07,22758.0,108.8632,109.027,108.3911,108.9402,22758.0
2023-09-21 09:45:00,113.07,113.73,113.07,113.71,13517.0,108.9402,109.5761,108.9402,109.5569,13517.0
2023-09-21 09:50:00,113.72,114.05,113.65,114.02,14607.0,109.5665,109.8844,109.4991,109.8555,14607.0
2023-09-21 09:55:00,113.94,114.1,113.66,114.1,17386.0,109.7785,109.9326,109.5087,109.9326,17386.0
2023-09-21 10:00:00,114.0,114.32,113.69,113.74,30211.0,109.8363,110.1446,109.5376,109.5858,30211.0
2023-09-21 10:05:00,113.8,114.0,113.8,113.88,18624.0,109.6436,109.8363,109.6436,109.7207,18624.0
2023-09-21 10:10:00,113.95,114.6,113.95,114.6,23255.0,109.7881,110.4144,109.7881,110.4144,23255.0
2023-09-21 10:15:00,114.61,114.84,114.53,114.82,31147.0,110.424,110.6456,110.3469,110.6263,31147.0
2023-09-21 10:20:00,114.81,114.94,114.75,114.94,12408.0,110.6167,110.7419,110.5589,110.7419,12408.0
2023-09-21 10:25:00,114.9,114.97,114.74,114.85,19513.0,110.7034,110.7708,110.5492,110.6552,19513.0
2023-09-21 10:30:00,114.83,114.93,114.71,114.93,15175.0,110.636,110.7323,110.5203,110.7323,15175.0
2023-09-21 10:35:00,114.93,115.06,114.65,114.76,28491.0,110.7323,110.8576,110.4625,110.5685,28491.0
2023-09-21 10:40:00,114.76,114.79,114.58,114.79,7924.0,110.5685,110.5974,110.3951,110.5974,7924.0
2023-09-21 10:45:00,114.75,114.95,114.71,114.89,18198.0,110.5589,110.7516,110.5203,110.6938,18198.0
2023-09-21 10:50:00,114.85,114.99,114.58,114.67,12086.0,110.6552,110.7901,110.3951,110.4818,12086.0
2023-09-21 10:55:00,114.71,114.71,114.47,114.52,10775.0,110.5203,110.5203,110.2891,110.3373,10775.0
2023-09-21 11:00:00,114.54,114.54,114.1,114.21,6309.0,110.3565,110.3565,109.9326,110.0386,6309.0
2023-09-21 11:05:00,114.23,114.27,113.88,113.88,4063.0,110.0579,110.0964,109.7207,109.7207,4063.0
2023-09-21 11:10:00,113.87,113.99,113.83,113.87,5205.0,109.711,109.8266,109.6725,109.711,5205.0
2023-09-21 11:15:00,113.86,114.02,113.85,114.02,4381.0,109.7014,109.8555,109.6917,109.8555,4381.0
2023-09-21 11:20:00,113.98,114.31,113.97,114.28,11508.0,109.817,110.1349,109.8074,110.106,11508.0
2023-09-21 11:25:00,114.22,114.26,113.94,113.95,4157.0,110.0482,110.0868,109.7785,109.7881,4157.0
2023-09-21 11:30:00,113.91,114.24,113.91,114.24,7278.0,109.7496,110.0675,109.7496,110.0675,7278.0
2023-09-21 11:35:00,114.22,114.26,114.11,114.2,7562.0,110.0482,110.0868,109.9423,110.029,7562.0
2023-09-21 11:40:00,114.23,114.23,113.9,113.93,5033.0,110.0579,110.0579,109.7399,109.7688,5033.0
2023-09-21 11:45:00,113.92,114.14,113.88,114.12,4620.0,109.7592,109.9712,109.7207,109.9519,4620.0
2023-09-21 11:50:00,114.13,114.14,113.97,114.03,3501.0,109.9615,109.9712,109.8074,109.8652,3501.0
2023-09-21 11:55:00,114.1,114.15,114.01,114.15,4594.0,109.9326,109.9808,109.8459,109.9808,4594.0
2023-09-21 12:00:00,114.13,114.14,114.07,114.09,3987.0,109.9615,109.9712,109.9037,109.923,3987.0
2023-09-21 12:05:00,114.08,114.27,114.05,114.24,4469.0,109.9133,110.0964,109.8844,110.0675,4469.0
2023-09-21 12:10:00,114.23,114.27,114.11,114.15,5788.0,110.0579,110.0964,109.9423,109.9808,5788.0
2023-09-21 12:15:00,114.15,114.34,114.15,114.3,13480.0,109.9808,110.1639,109.9808,110.1253,13480.0
2023-09-21 12:20:00,114.29,114.29,114.21,114.21,3171.0,110.1157,110.1157,110.0386,110.0386,3171.0
2023-09-21 12:25:00,114.21,114.28,114.13,114.2,3342.0,110.0386,110.106,109.9615,110.029,3342.0
2023-09-21 12:30:00,114.17,114.31,114.17,114.3,2985.0,110.0001,110.1349,110.0001,110.1253,2985.0
2023-09-21 12:35:00,114.3,114.33,114.24,114.28,3268.0,110.1253,110.1542,110.0675,110.106,3268.0
2023-09-21 12:40:00,114.28,114.31,114.23,114.28,6095.0,110.106,110.1349,110.0579,110.106,6095.0
2023-09-21 12:45:00,114.29,114.35,114.24,114.3,4685.0,110.1157,110.1735,110.0675,110.1253,4685.0
2023-09-21 12:50:00,114.34,114.36,114.2,114.2,3251.0,110.1639,110.1831,110.029,110.029,3251.0
2023-09-21 12:55:00,114.23,114.34,114.22,114.34,2794.0,110.0579,110.1639,110.0482,110.1639,2794.0
2023-09-21 13:00:00,114.29,114.37,114.26,114.36,6862.0,110.1157,110.1928,110.0868,110.1831,6862.0
2023-09-21 13:05:00,114.36,114.44,114.32,114.41,4328.0,110.1831,110.2602,110.1446,110.2313,4328.0
2023-09-21 13:10:00,114.41,114.6,114.4,114.6,3381.0,110.2313,110.4144,110.2217,110.4144,3381.0
2023-09-21 13:15:00,114.62,114.76,114.61,114.75,9481.0,110.4336,110.5685,110.424,110.5589,9481.0
2023-09-21 13:20:00,114.74,114.75,114.6,114.62,6471.0,110.5492,110.5589,110.4144,110.4336,6471.0
2023-09-21 13:25:00,114.58,114.68,114.58,114.67,3695.0,110.3951,110.4914,110.3951,110.4818,3695.0
2023-09-21 13:30:00,114.66,114.66,114.41,114.44,10264.0,110.4722,110.4722,110.2313,110.2602,10264.0
2023-09-21 13:35:00,114.41,114.45,114.3,114.3,5707.0,110.2313,110.2698,110.1253,110.1253,5707.0
2023-09-21 13:40:00,114.3,114.32,114.21,114.26,7120.0,110.1253,110.1446,110.0386,110.0868,7120.0
2023-09-21 13:45:00,114.23,114.48,114.23,114.48,5961.0,110.0579,110.2987,110.0579,110.2987,5961.0
2023-09-21 13:50:00,114.5,114.55,114.37,114.49,9263.0,110.318,110.3662,110.1928,110.3084,9263.0
2023-09-21 13:55:00,114.46,114.57,114.42,114.5,17082.0,110.2795,110.3855,110.2409,110.318,17082.0
2023-09-21 14:00:00,114.5,114.5,114.27,114.37,13824.0,110.318,110.318,110.0964,110.1928,13824.0
2023-09-21 14:05:00,114.37,114.6,114.35,114.55,10141.0,110.1928,110.4144,110.1735,110.3662,10141.0
2023-09-21 14:10:00,114.56,114.56,114.47,114.54,8719.0,110.3758,110.3758,110.2891,110.3565,8719.0
2023-09-21 14:15:00,114.54,114.57,114.49,114.51,6970.0,110.3565,110.3855,110.3084,110.3276,6970.0
2023-09-21 14:20:00,114.49,114.55,114.47,114.52,7136.0,110.3084,110.3662,110.2891,110.3373,7136.0
2023-09-21 14:25:00,114.51,114.51,114.21,114.3,9231.0,110.3276,110.3276,110.0386,110.1253,9231.0
2023-09-21 14:30:00,114.28,114.32,114.21,114.24,5660.0,110.106,110.1446,110.0386,110.0675,5660.0
2023-09-21 14:35:00,114.22,114.34,114.18,114.23,5749.0,110.0482,110.1639,110.0097,110.0579,5749.0
2023-09-21 14:40:00,114.22,114.24,114.14,114.17,3523.0,110.0482,110.0675,109.9712,110.0001,3523.0
2023-09-21 14:45:00,114.17,114.31,114.15,114.23,7628.0,110.0001,110.1349,109.9808,110.0579,7628.0
2023-09-21 14:50:00,114.24,114.34,114.24,114.32,3704.0,110.0675,110.1639,110.0675,110.1446,3704.0
2023-09-21 14:55:00,114.32,114.37,114.25,114.34,13142.0,110.1446,110.1928,110.0771,110.1639,13142.0
2023-09-21 15:00:00,114.35,114.4,114.3,114.34,9036.0,110.1735,110.2217,110.1253,110.1639,9036.0
2023-09-21 15:05:00,114.34,114.38,114.31,114.34,7364.0,110.1639,110.2024,110.1349,110.1639,7364.0
2023-09-21 15:10:00,114.36,114.37,114.29,114.31,11135.0,110.1831,110.1928,110.1157,110.1349,11135.0
2023-09-21 15:15:00,114.31,114.35,114.18,114.22,23663.0,110.1349,110.1735,110.0097,110.0482,23663.0
2023-09-21 15:20:00,114.2,114.25,114.08,114.1,6090.0,110.029,110.0771,109.9133,109.9326,6090.0
2023-09-21 15:25:00,114.08,114.09,113.96,114.06,10690.0,109.9133,109.923,109.7977,109.8941,10690.0
2023-09-21 15:30:00,114.03,114.17,114.01,114.06,26641.0,109.8652,110.0001,109.8459,109.8941,26641.0
2023-09-21 15:35:00,114.06,114.19,114.05,114.06,23117.0,109.8941,110.0193,109.8844,109.8941,23117.0
2023-09-21 15:40:00,114.07,114.16,114.04,114.11,20730.0,109.9037,109.9904,109.8748,109.9423,20730.0
2023-09-21 15:45:00,114.09,114.28,114.07,114.17,40491.0,109.923,110.106,109.9037,110.0001,40491.0
2023-09-21 15:50:00,114.15,114.29,114.11,114.14,69580.0,109.9808,110.1157,109.9423,109.9712,69580.0
2023-09-21 15:55:00,114.17,114.2,113.83,113.86,149737.0,110.0001,110.029,109.6725,109.7014,149737.0
2023-09-22 09:30:00,114.4,114.72,113.6,113.7,20845.0,110.2217,110.53,109.4509,109.5472,20845.0
2023-09-22 09:35:00,113.77,113.96,113.6,113.91,7172.0,109.6147,109.7977,109.4509,109.7496,7172.0
2023-09-22 09:40:00,113.85,114.18,113.85,114.11,3270.0,109.6917,110.0097,109.6917,109.9423,3270.0
2023-09-22 09:45:00,114.13,114.32,113.99,114.29,9020.0,109.9615,110.1446,109.8266,110.1157,9020.0
2023-09-22 09:50:00,114.33,114.6,114.22,114.26,10515.0,110.1542,110.4144,110.0482,110.0868,10515.0
2023-09-22 09:55:00,114.23,114.45,114.23,114.4,7253.0,110.0579,110.2698,110.0579,110.2217,7253.0
2023-09-22 10:00:00,114.53,114.65,114.51,114.63,5844.0,110.3469,110.4625,110.3276,110.4433,5844.0
2023-09-22 10:05:00,114.67,114.87,114.66,114.72,6054.0,110.4818,110.6745,110.4722,110.53,6054.0
2023-09-22 10:10:00,114.66,114.72,114.41,114.44,6326.0,110.4722,110.53,110.2313,110.2602,6326.0
2023-09-22 10:15:00,114.39,114.58,114.38,114.55,8734.0,110.212,110.3951,110.2024,110.3662,8734.0
2023-09-22 10:20:00,114.55,114.78,114.55,114.72,14980.0,110.3662,110.5878,110.3662,110.53,14980.0
2023-09-22 10:25:00,114.72,114.75,114.36,114.5,31064.0,110.53,110.5589,110.1831,110.318,31064.0
2023-09-22 10:30:00,114.51,114.57,114.28,114.36,6038.0,110.3276,110.3855,110.106,110.1831,6038.0
2023-09-22 10:35:00,114.34,114.41,114.1,114.13,11817.0,110.1639,110.2313,109.9326,109.9615,11817.0
2023-09-22 10:40:00,114.13,114.13,113.86,113.88,5938.0,109.9615,109.9615,109.7014,109.7207,5938.0
2023-09-22 10:45:00,113.88,113.97,113.57,113.57,86842.0,109.7207,109.8074,109.422,109.422,86842.0
2023-09-22 10:50:00,113.52,114.04,113.52,114.03,38319.0,109.3738,109.8748,109.3738,109.8652,38319.0
2023-09-22 10:55:00,114.03,114.07,113.96,114.0,6388.0,109.8652,109.9037,109.7977,109.8363,6388.0
2023-09-22 11:00:00,114.04,114.06,113.74,113.75,6021.0,109.8748,109.8941,109.5858,109.5954,6021.0
2023-09-22 11:05:00,113.78,113.8,113.55,113.56,9491.0,109.6243,109.6436,109.4027,109.4123,9491.0
2023-09-22 11:10:00,113.56,113.82,113.55,113.74,8076.0,109.4123,109.6628,109.4027,109.5858,8076.0
2023-09-22 11:15:00,113.77,113.98,113.77,113.94,7336.0,109.6147,109.817,109.6147,109.7785,7336.0
2023-09-22 11:20:00,113.99,114.06,113.97,114.04,2400.0,109.8266,109.8941,109.8074,109.8748,2400.0
2023-09-22 11:25:00,114.06,114.18,113.97,114.17,7938.0,109.8941,110.0097,109.8074,110.0001,7938.0
2023-09-22 11:30:00,114.13,114.15,114.02,114.11,4388.0,109.9615,109.9808,109.8555,109.9423,4388.0
2023-09-22 11:35:00,114.13,114.37,114.13,114.2,6531.0,109.9615,110.1928,109.9615,110.029,6531.0
2023-09-22 11:40:00,114.2,114.33,114.17,114.28,5390.0,110.029,110.1542,110.0001,110.106,5390.0
2023-09-22 11:45:00,114.28,114.33,114.17,114.21,4360.0,110.106,110.1542,110.0001,110.0386,4360.0
2023-09-22 11:50:00,114.2,114.23,114.12,114.19,6285.0,110.029,110.0579,109.9519,110.0193,6285.0
2023-09-22 11:55:00,114.14,114.22,114.04,114.1,3200.0,109.9712,110.0482,109.8748,109.9326,3200.0
2023-09-22 12:00:00,114.13,114.13,114.06,114.09,3280.0,109.9615,109.9615,109.8941,109.923,3280.0
2023-09-22 12:05:00,114.09,114.12,114.01,114.01,3730.0,109.923,109.9519,109.8459,109.8459,3730.0
2023-09-22 12:10:00,114.01,114.16,113.98,114.11,7113.0,109.8459,109.9904,109.817,109.9423,7113.0
2023-09-22 12:15:00,114.15,114.23,114.14,114.23,4662.0,109.9808,110.0579,109.9712,110.0579,4662.0
2023-09-22 12:20:00,114.19,114.29,114.01,114.28,10380.0,110.0193,110.1157,109.8459,110.106,10380.0
2023-09-22 12:25:00,114.22,114.22,114.1,114.16,8044.0,110.0482,110.0482,109.9326,109.9904,8044.0
2023-09-22 12:30:00,114.18,114.34,114.14,114.26,14613.0,110.0097,110.1639,109.9712,110.0868,14613.0
2023-09-22 12:35:00,114.24,114.43,114.24,114.43,5709.0,110.0675,110.2506,110.0675,110.2506,5709.0
2023-09-22 12:40:00,114.45,114.46,114.35,114.37,5939.0,110.2698,110.2795,110.1735,110.1928,5939.0
2023-09-22 12:45:00,114.39,114.59,114.39,114.54,3103.0,110.212,110.4047,110.212,110.3565,3103.0
2023-09-22 12:50:00,114.51,114.54,114.44,114.45,4333.0,110.3276,110.3565,110.2602,110.2698,4333.0
2023-09-22 12:55:00,114.47,114.56,114.42,114.43,6775.0,110.2891,110.3758,110.2409,110.2506,6775.0
2023-09-22 13:00:00,114.41,114.51,114.38,114.51,4060.0,110.2313,110.3276,110.2024,110.3276,4060.0
2023-09-22 13:05:00,114.5,114.6,114.42,114.48,3976.0,110.318,110.4144,110.2409,110.2987,3976.0
2023-09-22 13:10:00,114.43,114.48,114.35,114.45,4921.0,110.2506,110.2987,110.1735,110.2698,4921.0
2023-09-22 13:15:00,114.48,114.51,114.42,114.45,4259.0,110.2987,110.3276,110.2409,110.2698,4259.0
2023-09-22 13:20:00,114.45,114.49,114.35,114.4,7021.0,110.2698,110.3084,110.1735,110.2217,7021.0
2023-09-22 13:25:00,114.43,114.44,114.37,114.4,2800.0,110.2506,110.2602,110.1928,110.2217,2800.0
2023-09-22 13:30:00,114.4,114.4,114.31,114.37,5121.0,110.2217,110.2217,110.1349,110.1928,5121.0
2023-09-22 13:35:00,114.38,114.49,114.32,114.38,9730.0,110.2024,110.3084,110.1446,110.2024,9730.0
2023-09-22 13:40:00,114.35,114.35,114.27,114.31,3851.0,110.1735,110.1735,110.0964,110.1349,3851.0
2023-09-22 13:45:00,114.3,114.48,114.29,114.44,6248.0,110.1253,110.2987,110.1157,110.2602,6248.0
2023-09-22 13:50:00,114.47,114.66,114.42,114.66,9992.0,110.2891,110.4722,110.2409,110.4722,9992.0
2023-09-22 13:55:00,114.65,114.74,114.61,114.72,8028.0,110.4625,110.5492,110.424,110.53,8028.0
2023-09-22 14:00:00,114.74,114.83,114.7,114.75,9385.0,110.5492,110.636,110.5107,110.5589,9385.0
2023-09-22 14:05:00,114.75,114.79,114.55,114.56,6447.0,110.5589,110.5974,110.3662,110.3758,6447.0
2023-09-22 14:10:00,114.53,114.55,114.41,114.48,6219.0,110.3469,110.3662,110.2313,110.2987,6219.0
2023-09-22 14:15:00,114.48,114.51,114.35,114.36,4720.0,110.2987,110.3276,110.1735,110.1831,4720.0
2023-09-22 14:20:00,114.36,114.46,114.36,114.41,5730.0,110.1831,110.2795,110.1831,110.2313,5730.0
2023-09-22 14:25:00,114.41,114.5,114.38,114.48,3720.0,110.2313,110.318,110.2024,110.2987,3720.0
2023-09-22 14:30:00,114.44,114.54,114.44,114.53,4802.0,110.2602,110.3565,110.2602,110.3469,4802.0
2023-09-22 14:35:00,114.53,114.6,114.31,114.36,63076.0,110.3469,110.4144,110.1349,110.1831,63076.0
2023-09-22 14:40:00,114.36,114.47,114.34,114.38,5344.0,110.1831,110.2891,110.1639,110.2024,5344.0
2023-09-22 14:45:00,114.32,114.46,114.32,114.46,5735.0,110.1446,110.2795,110.1446,110.2795,5735.0
2023-09-22 14:50:00,114.45,114.49,114.3,114.38,5460.0,110.2698,110.3084,110.1253,110.2024,5460.0
2023-09-22 14:55:00,114.37,114.42,114.3,114.36,4798.0,110.1928,110.2409,110.1253,110.1831,4798.0
2023-09-22 15:00:00,114.34,114.51,114.34,114.47,5373.0,110.1639,110.3276,110.1639,110.2891,5373.0
2023-09-22 15:05:00,114.49,114.64,114.43,114.51,11817.0,110.3084,110.4529,110.2506,110.3276,11817.0
2023-09-22 15:10:00,114.49,114.56,114.45,114.49,7003.0,110.3084,110.3758,110.2698,110.3084,7003.0
2023-09-22 15:15:00,114.5,114.65,114.49,114.62,15782.0,110.318,110.4625,110.3084,110.4336,15782.0
2023-09-22 15:20:00,114.66,114.71,114.49,114.7,20333.0,110.4722,110.5203,110.3084,110.5107,20333.0
2023-09-22 15:25:00,114.66,114.66,114.52,114.55,3428.0,110.4722,110.4722,110.3373,110.3662,3428.0
2023-09-22 15:30:00,114.54,114.66,114.42,114.45,10368.0,110.3565,110.4722,110.2409,110.2698,10368.0
2023-09-22 15:35:00,114.43,114.66,114.43,114.61,29885.0,110.2506,110.4722,110.2506,110.424,29885.0
2023-09-22 15:40:00,114.59,114.71,114.44,114.55,137631.0,110.4047,110.5203,110.2602,110.3662,137631.0
2023-09-22 15:45:00,114.55,114.7,114.21,114.27,41992.0,110.3662,110.5107,110.0386,110.0964,41992.0
2023-09-22 15:50:00,114.23,114.32,114.07,114.1,76965.0,110.0579,110.1446,109.9037,109.9326,76965.0
2023-09-22 15:55:00,114.1,114.26,114.07,114.09,82249.0,109.9326,110.0868,109.9037,109.923,82249.0
2023-09-25 09:30:00,113.71,114.02,113.03,114.02,27261.0,109.5569,109.8555,108.9017,109.8555,27261.0
2023-09-25 09:35:00,113.94,114.2,113.83,113.97,5777.0,109.7785,110.029,109.6725,109.8074,5777.0
2023-09-25 09:40:00,113.93,114.35,113.81,114.35,7531.0,109.7688,110.1735,109.6532,110.1735,7531.0
2023-09-25 09:45:00,114.3,114.59,114.3,114.48,13921.0,110.1253,110.4047,110.1253,110.2987,13921.0
2023-09-25 09:50:00,114.5,114.54,114.29,114.5,10131.0,110.318,110.3565,110.1157,110.318,10131.0
2023-09-25 09:55:00,114.5,114.65,114.48,114.61,14329.0,110.318,110.4625,110.2987,110.424,14329.0
2023-09-25 10:00:00,114.63,114.64,114.3,114.31,14338.0,110.4433,110.4529,110.1253,110.1349,14338.0
2023-09-25 10:05:00,114.31,114.35,114.08,114.27,6590.0,110.1349,110.1735,109.9133,110.0964,6590.0
2023-09-25 10:10:00,114.27,114.64,114.27,114.54,4781.0,110.0964,110.4529,110.0964,110.3565,4781.0
2023-09-25 10:15:00,114.46,114.49,114.33,114.47,7323.0,110.2795,110.3084,110.1542,110.2891,7323.0
2023-09-25 10:20:00,114.5,114.6,114.41,114.53,5998.0,110.318,110.4144,110.2313,110.3469,5998.0
2023-09-25 10:25:00,114.5,114.53,114.32,114.47,4325.0,110.318,110.3469,110.1446,110.2891,4325.0
2023-09-25 10:30:00,114.44,114.51,114.37,114.5,4930.0,110.2602,110.3276,110.1928,110.318,4930.0
2023-09-25 10:35:00,114.49,114.64,114.48,114.64,5335.0,110.3084,110.4529,110.2987,110.4529,5335.0
2023-09-25 10:40:00,114.64,114.64,114.31,114.32,5015.0,110.4529,110.4529,110.1349,110.1446,5015.0
2023-09-25 10:45:00,114.34,114.44,114.12,114.44,40640.0,110.1639,110.2602,109.9519,110.2602,40640.0
2023-09-25 10:50:00,114.45,114.63,114.37,114.54,8421.0,110.2698,110.4433,110.1928,110.3565,8421.0
2023-09-25 10:55:00,114.55,114.55,114.45,114.47,3082.0,110.3662,110.3662,110.2698,110.2891,3082.0
2023-09-25 11:00:00,114.59,114.64,114.18,114.2,5919.0,110.4047,110.4529,110.0097,110.029,5919.0
2023-09-25 11:05:00,114.17,114.52,114.15,114.47,7175.0,110.0001,110.3373,109.9808,110.2891,7175.0
2023-09-25 11:10:00,114.48,114.48,114.32,114.32,3610.0,110.2987,110.2987,110.1446,110.1446,3610.0
2023-09-25 11:15:00,114.36,114.63,114.35,114.63,5990.0,110.1831,110.4433,110.1735,110.4433,5990.0
2023-09-25 11:20:00,114.72,114.87,114.72,114.86,2071.0,110.53,110.6745,110.53,110.6649,2071.0
2023-09-25 11:25:00,114.83,114.86,114.75,114.79,5389.0,110.636,110.6649,110.5589,110.5974,5389.0
2023-09-25 11:30:00,114.79,114.88,114.7,114.7,1961.0,110.5974,110.6841,110.5107,110.5107,1961.0
2023-09-25 11:35:00,114.73,114.79,114.65,114.76,4457.0,110.5396,110.5974,110.4625,110.5685,4457.0
2023-09-25 11:40:00,114.79,115.09,114.78,115.04,3669.0,110.5974,110.8865,110.5878,110.8383,3669.0
2023-09-25 11:45:00,115.07,115.09,114.89,114.89,1914.0,110.8672,110.8865,110.6938,110.6938,1914.0
2023-09-25 11:50:00,114.9,114.97,114.85,114.9,4465.0,110.7034,110.7708,110.6552,110.7034,4465.0
2023-09-25 11:55:00,114.94,114.94,114.81,114.88,1818.0,110.7419,110.7419,110.6167,110.6841,1818.0
2023-09-25 12:00:00,114.84,114.84,114.74,114.8,3318.0,110.6456,110.6456,110.5492,110.6071,3318.0
2023-09-25 12:05:00,114.76,114.93,114.76,114.93,2553.0,110.5685,110.7323,110.5685,110.7323,2553.0
2023-09-25 12:10:00,114.92,114.94,114.81,114.81,1971.0,110.7227,110.7419,110.6167,110.6167,1971.0
2023-09-25 12:15:00,114.8,114.93,114.77,114.86,3067.0,110.6071,110.7323,110.5781,110.6649,3067.0
2023-09-25 12:20:00,114.91,114.97,114.89,114.93,3438.0,110.713,110.7708,110.6938,110.7323,3438.0
2023-09-25 12:25:00,114.93,115.07,114.9,115.07,13799.0,110.7323,110.8672,110.7034,110.8672,13799.0
2023-09-25 12:30:00,115.04,115.11,115.02,115.09,3968.0,110.8383,110.9057,110.819,110.8865,3968.0
2023-09-25 12:35:00,115.11,115.18,115.08,115.09,2800.0,110.9057,110.9732,110.8768,110.8865,2800.0
2023-09-25 12:40:00,115.11,115.24,115.11,115.2,4690.0,110.9057,111.031,110.9057,110.9924,4690.0
2023-09-25 12:45:00,115.2,115.24,115.08,115.11,3874.0,110.9924,111.031,110.8768,110.9057,3874.0
2023-09-25 12:50:00,115.14,115.14,115.01,115.06,1620.0,110.9346,110.9346,110.8094,110.8576,1620.0
2023-09-25 12:55:00,115.03,115.09,115.01,115.06,5959.0,110.8287,110.8865,110.8094,110.8576,5959.0
2023-09-25 13:00:00,115.08,115.13,115.03,115.09,5301.0,110.8768,110.925,110.8287,110.8865,5301.0
2023-09-25 13:05:00,115.15,115.33,115.14,115.28,3899.0,110.9443,111.1177,110.9346,111.0695,3899.0
2023-09-25 13:10:00,115.26,115.45,115.24,115.44,2265.0,111.0503,111.2333,111.031,111.2237,2265.0
2023-09-25 13:15:00,115.41,115.55,115.4,115.5,15764.0,111.1948,111.3297,111.1851,111.2815,15764.0
2023-09-25 13:20:00,115.51,116.08,115.51,116.02,40880.0,111.2911,111.8403,111.2911,111.7825,40880.0
2023-09-25 13:25:00,115.99,116.05,115.8,115.87,27835.0,111.7536,111.8114,111.5705,111.638,27835.0
2023-09-25 13:30:00,115.85,115.9,115.55,115.8,53954.0,111.6187,111.6669,111.3297,111.5705,53954.0
2023-09-25 13:35:00,115.79,115.84,115.7,115.79,7478.0,111.5609,111.6091,111.4742,111.5609,7478.0
2023-09-25 13:40:00,115.8,115.84,115.67,115.81,15714.0,111.5705,111.6091,111.4453,111.5802,15714.0
2023-09-25 13:45:00,115.83,116.12,115.81,115.98,14953.0,111.5994,111.8788,111.5802,111.744,14953.0
2023-09-25 13:50:00,116.01,116.01,115.84,115.93,6505.0,111.7729,111.7729,111.6091,111.6958,6505.0
2023-09-25 13:55:00,115.94,116.02,115.87,115.9,7332.0,111.7054,111.7825,111.638,111.6669,7332.0
2023-09-25 14:00:00,115.94,115.97,115.81,115.82,15926.0,111.7054,111.7343,111.5802,111.5898,15926.0
2023-09-25 14:05:00,115.8,115.94,115.77,115.83,8234.0,111.5705,111.7054,111.5416,111.5994,8234.0
2023-09-25 14:10:00,115.8,115.96,115.79,115.88,8898.0,111.5705,111.7247,111.5609,111.6476,8898.0
2023-09-25 14:15:00,115.85,115.85,115.73,115.8,5645.0,111.6187,111.6187,111.5031,111.5705,5645.0
2023-09-25 14:20:00,115.8,115.93,115.77,115.9,8753.0,111.5705,111.6958,111.5416,111.6669,8753.0
2023-09-25 14:25:00,115.92,116.07,115.9,116.03,21528.0,111.6861,111.8307,111.6669,111.7921,21528.0
2023-09-25 14:30:00,116.05,116.08,115.78,115.79,21350.0,111.8114,111.8403,111.5513,111.5609,21350.0
2023-09-25 14:35:00,115.82,116.0,115.81,115.92,7764.0,111.5898,111.7632,111.5802,111.6861,7764.0
2023-09-25 14:40:00,115.95,116.02,115.85,115.85,4734.0,111.715,111.7825,111.6187,111.6187,4734.0
2023-09-25 14:45:00,115.85,115.91,115.85,115.89,4985.0,111.6187,111.6765,111.6187,111.6572,4985.0
2023-09-25 14:50:00,115.91,115.92,115.79,115.84,6618.0,111.6765,111.6861,111.5609,111.6091,6618.0
2023-09-25 14:55:00,115.82,115.96,115.82,115.93,13540.0,111.5898,111.7247,111.5898,111.6958,13540.0
2023-09-25 15:00:00,115.89,116.01,115.82,115.85,16693.0,111.6572,111.7729,111.5898,111.6187,16693.0
2023-09-25 15:05:00,115.84,115.9,115.77,115.85,8847.0,111.6091,111.6669,111.5416,111.6187,8847.0
2023-09-25 15:10:00,115.81,115.84,115.75,115.83,13377.0,111.5802,111.6091,111.5224,111.5994,13377.0
2023-09-25 15:15:00,115.82,116.03,115.82,115.92,11567.0,111.5898,111.7921,111.5898,111.6861,11567.0
2023-09-25 15:20:00,115.92,115.92,115.47,115.51,18100.0,111.6861,111.6861,111.2526,111.2911,18100.0
2023-09-25 15:25:00,115.46,115.47,115.14,115.34,36127.0,111.2429,111.2526,110.9346,111.1273,36127.0
2023-09-25 15:30:00,115.29,115.35,115.11,115.34,18636.0,111.0792,111.137,110.9057,111.1273,18636.0
2023-09-25 15:35:00,115.37,115.37,115.18,115.22,13965.0,111.1562,111.1562,110.9732,111.0117,13965.0
2023-09-25 15:40:00,115.25,115.27,115.09,115.25,28765.0,111.0406,111.0599,110.8865,111.0406,28765.0
2023-09-25 15:45:00,115.24,115.43,115.23,115.42,23617.0,111.031,111.214,111.0213,111.2044,23617.0
2023-09-25 15:50:00,115.43,115.46,115.04,115.08,57916.0,111.214,111.2429,110.8383,110.8768,57916.0
2023-09-25 15:55:00,115.05,115.31,115.04,115.24,131647.0,110.8479,111.0984,110.8383,111.031,131647.0
2023-09-26 09:30:00,114.83,115.36,114.43,115.36,11619.0,110.636,111.1466,110.2506,111.1466,11619.0
2023-09-26 09:35:00,115.36,115.36,115.0,115.02,1769.0,111.1466,111.1466,110.7997,110.819,1769.0
2023-09-26 09:40:00,114.96,115.27,114.95,115.26,4050.0,110.7612,111.0599,110.7516,111.0503,4050.0
2023-09-26 09:45:00,115.19,115.24,115.12,115.12,5709.0,110.9828,111.031,110.9154,110.9154,5709.0
2023-09-26 09:50:00,115.09,115.27,115.08,115.23,3923.0,110.8865,111.0599,110.8768,111.0213,3923.0
2023-09-26 09:55:00,115.22,115.22,115.01,115.17,3345.0,111.0117,111.0117,110.8094,110.9635,3345.0
2023-09-26 10:00:00,115.2,115.2,114.54,114.54,3465.0,110.9924,110.9924,110.3565,110.3565,3465.0
2023-09-26 10:05:00,114.49,114.67,114.26,114.3,3927.0,110.3084,110.4818,110.0868,110.1253,3927.0
2023-09-26 10:10:00,114.29,114.46,114.26,114.29,3581.0,110.1157,110.2795,110.0868,110.1157,3581.0
2023-09-26 10:15:00,114.25,114.58,114.16,114.57,15944.0,110.0771,110.3951,109.9904,110.3855,15944.0
2023-09-26 10:20:00,114.59,114.74,114.57,114.65,2731.0,110.4047,110.5492,110.3855,110.4625,2731.0
2023-09-26 10:25:00,114.65,114.86,114.61,114.85,3701.0,110.4625,110.6649,110.424,110.6552,3701.0
2023-09-26 10:30:00,114.75,114.76,114.35,114.35,3633.0,110.5589,110.5685,110.1735,110.1735,3633.0
2023-09-26 10:35:00,114.28,114.38,114.25,114.38,3463.0,110.106,110.2024,110.0771,110.2024,3463.0
2023-09-26 10:40:00,114.43,114.64,114.43,114.64,7661.0,110.2506,110.4529,110.2506,110.4529,7661.0
2023-09-26 10:45:00,114.6,114.6,114.35,114.36,4283.0,110.4144,110.4144,110.1735,110.1831,4283.0
2023-09-26 10:50:00,114.32,114.32,114.17,114.28,1322.0,110.1446,110.1446,110.0001,110.106,1322.0
2023-09-26 10:55:00,114.32,114.48,114.24,114.48,15101.0,110.1446,110.2987,110.0675,110.2987,15101.0
2023-09-26 11:00:00,114.51,114.55,114.44,114.49,3065.0,110.3276,110.3662,110.2602,110.3084,3065.0
2023-09-26 11:05:00,114.45,114.47,114.38,114.39,2230.0,110.2698,110.2891,110.2024,110.212,2230.0
2023-09-26 11:10:00,114.42,114.49,114.38,114.49,3644.0,110.2409,110.3084,110.2024,110.3084,3644.0
2023-09-26 11:15:00,114.52,114.53,114.38,114.42,8945.0,110.3373,110.3469,110.2024,110.2409,8945.0
2023-09-26 11:20:00,114.36,114.37,114.3,114.37,2534.0,110.1831,110.1928,110.1253,110.1928,2534.0
2023-09-26 11:25:00,114.34,114.37,113.96,113.99,6682.0,110.1639,110.1928,109.7977,109.8266,6682.0
2023-09-26 11:30:00,113.96,113.98,113.76,113.88,7903.0,109.7977,109.817,109.605,109.7207,7903.0
2023-09-26 11:35:00,113.91,114.05,113.89,114.01,5946.0,109.7496,109.8844,109.7303,109.8459,5946.0
2023-09-26 11:40:00,114.03,114.04,113.85,113.88,5806.0,109.8652,109.8748,109.6917,109.7207,5806.0
2023-09-26 11:45:00,113.86,113.93,113.75,113.8,5713.0,109.7014,109.7688,109.5954,109.6436,5713.0
2023-09-26 11:50:00,113.83,113.98,113.83,113.98,1573.0,109.6725,109.817,109.6725,109.817,1573.0
2023-09-26 11:55:00,113.87,113.92,113.81,113.81,2321.0,109.711,109.7592,109.6532,109.6532,2321.0
2023-09-26 12:00:00,113.9,113.9,113.85,113.86,634.0,109.7399,109.7399,109.6917,109.7014,634.0
2023-09-26 12:05:00,113.83,113.94,113.83,113.92,2995.0,109.6725,109.7785,109.6725,109.7592,2995.0
2023-09-26 12:10:00,113.9,113.91,113.86,113.88,820.0,109.7399,109.7496,109.7014,109.7207,820.0
2023-09-26 12:15:00,113.83,113.86,113.77,113.8,2606.0,109.6725,109.7014,109.6147,109.6436,2606.0
2023-09-26 12:20:00,113.83,113.91,113.82,113.91,1991.0,109.6725,109.7496,109.6628,109.7496,1991.0
2023-09-26 12:25:00,113.93,113.95,113.87,113.93,2630.0,109.7688,109.7881,109.711,109.7688,2630.0
2023-09-26 12:30:00,113.92,113.92,113.82,113.83,6303.0,109.7592,109.7592,109.6628,109.6725,6303.0
2023-09-26 12:35:00,113.84,114.11,113.83,114.11,11313.0,109.6821,109.9423,109.6725,109.9423,11313.0
2023-09-26 12:40:00,114.09,114.2,114.09,114.2,7632.0,109.923,110.029,109.923,110.029,7632.0
2023-09-26 12:45:00,114.21,114.39,114.21,114.33,5223.0,110.0386,110.212,110.0386,110.1542,5223.0
2023-09-26 12:50:00,114.32,114.34,114.24,114.24,3383.0,110.1446,110.1639,110.0675,110.0675,3383.0
2023-09-26 12:55:00,114.21,114.24,114.18,114.2,1933.0,110.0386,110.0675,110.0097,110.029,1933.0
2023-09-26 13:00:00,114.17,114.27,114.17,114.23,3102.0,110.0001,110.0964,110.0001,110.0579,3102.0
2023-09-26 13:05:00,114.2,114.2,114.03,114.16,3290.0,110.029,110.029,109.8652,109.9904,3290.0
2023-09-26 13:10:00,114.12,114.14,114.07,114.07,1224.0,109.9519,109.9712,109.9037,109.9037,1224.0
2023-09-26 13:15:00,114.04,114.08,113.97,114.0,1494.0,109.8748,109.9133,109.8074,109.8363,1494.0
2023-09-26 13:20:00,114.0,114.04,113.92,114.0,3461.0,109.8363,109.8748,109.7592,109.8363,3461.0
2023-09-26 13:25:00,113.96,113.96,113.87,113.87,1554.0,109.7977,109.7977,109.711,109.711,1554.0
2023-09-26 13:30:00,113.85,113.93,113.81,113.88,5145.0,109.6917,109.7688,109.6532,109.7207,5145.0
2023-09-26 13:35:00,113.86,113.86,113.6,113.6,3965.0,109.7014,109.7014,109.4509,109.4509,3965.0
2023-09-26 13:40:00,113.59,113.62,113.42,113.42,4683.0,109.4412,109.4702,109.2775,109.2775,4683.0
2023-09-26 13:45:00,113.41,113.42,113.32,113.37,5673.0,109.2678,109.2775,109.1811,109.2293,5673.0
2023-09-26 13:50:00,113.4,113.48,113.34,113.41,5224.0,109.2582,109.3353,109.2004,109.2678,5224.0
2023-09-26 13:55:00,113.42,113.49,113.42,113.48,5199.0,109.2775,109.3449,109.2775,109.3353,5199.0
2023-09-26 14:00:00,113.48,113.48,113.26,113.27,4270.0,109.3353,109.3353,109.1233,109.1329,4270.0
2023-09-26 14:05:00,113.28,113.28,113.22,113.23,1828.0,109.1426,109.1426,109.0848,109.0944,1828.0
2023-09-26 14:10:00,113.21,113.24,113.16,113.23,4464.0,109.0751,109.104,109.027,109.0944,4464.0
2023-09-26 14:15:00,113.24,113.27,113.13,113.16,3466.0,109.104,109.1329,108.998,109.027,3466.0
2023-09-26 14:20:00,113.17,113.28,113.17,113.26,4149.0,109.0366,109.1426,109.0366,109.1233,4149.0
2023-09-26 14:25:00,113.25,113.25,113.08,113.09,2572.0,109.1137,109.1137,108.9499,108.9595,2572.0
2023-09-26 14:30:00,113.06,113.11,112.88,112.88,4159.0,108.9306,108.9788,108.7572,108.7572,4159.0
2023-09-26 14:35:00,112.9,112.9,112.84,112.88,1833.0,108.7764,108.7764,108.7186,108.7572,1833.0
2023-09-26 14:40:00,112.83,112.89,112.73,112.74,6595.0,108.709,108.7668,108.6127,108.6223,6595.0
2023-09-26 14:45:00,112.74,112.82,112.72,112.82,7674.0,108.6223,108.6994,108.603,108.6994,7674.0
2023-09-26 14:50:00,112.84,113.06,112.84,113.0,12094.0,108.7186,108.9306,108.7186,108.8728,12094.0
2023-09-26 14:55:00,112.95,112.98,112.92,112.97,1830.0,108.8246,108.8535,108.7957,108.8439,1830.0
2023-09-26 15:00:00,112.94,113.09,112.9,113.02,4960.0,108.815,108.9595,108.7764,108.8921,4960.0
2023-09-26 15:05:00,113.05,113.24,112.97,113.2,5574.0,108.921,109.104,108.8439,109.0655,5574.0
2023-09-26 15:10:00,113.2,113.26,113.19,113.26,6709.0,109.0655,109.1233,109.0559,109.1233,6709.0
2023-09-26 15:15:00,113.27,113.29,113.04,113.05,15653.0,109.1329,109.1522,108.9113,108.921,15653.0
2023-09-26 15:20:00,113.02,113.12,113.01,113.11,6687.0,108.8921,108.9884,108.8824,108.9788,6687.0
2023-09-26 15:25:00,113.13,113.34,113.09,113.31,9229.0,108.998,109.2004,108.9595,109.1715,9229.0
2023-09-26 15:30:00,113.34,113.34,113.16,113.19,11268.0,109.2004,109.2004,109.027,109.0559,11268.0
2023-09-26 15:35:00,113.19,113.36,113.17,113.36,7377.0,109.0559,109.2196,109.0366,109.2196,7377.0
2023-09-26 15:40:00,113.38,113.56,113.31,113.55,15483.0,109.2389,109.4123,109.1715,109.4027,15483.0
2023-09-26 15:45:00,113.54,113.55,113.33,113.36,26983.0,109.3931,109.4027,109.1907,109.2196,26983.0
2023-09-26 15:50:00,113.34,113.55,113.31,113.47,39129.0,109.2004,109.4027,109.1715,109.3256,39129.0
2023-09-26 15:55:00,113.44,113.44,113.21,113.28,111220.0,109.2967,109.2967,109.0751,109.1426,111220.0
2023-09-27 09:30:00,112.75,113.05,112.54,112.72,15685.0,108.6319,108.921,108.4296,108.603,15685.0
2023-09-27 09:35:00,112.57,112.72,112.08,112.09,4719.0,108.4585,108.603,107.9864,107.996,4719.0
2023-09-27 09:40:00,111.66,112.29,111.62,112.29,9843.0,107.5817,108.1887,107.5432,108.1887,9843.0
2023-09-27 09:45:00,112.37,112.37,111.89,111.94,10842.0,108.2658,108.2658,107.8033,107.8515,10842.0
2023-09-27 09:50:00,111.97,112.25,111.94,112.18,10478.0,107.8804,108.1502,107.8515,108.0827,10478.0
2023-09-27 09:55:00,112.12,112.47,112.11,112.37,3733.0,108.0249,108.3622,108.0153,108.2658,3733.0
2023-09-27 10:00:00,112.37,112.49,112.13,112.43,19328.0,108.2658,108.3814,108.0346,108.3236,19328.0
2023-09-27 10:05:00,112.38,112.49,112.2,112.24,16652.0,108.2754,108.3814,108.102,108.1406,16652.0
2023-09-27 10:10:00,112.21,112.22,111.89,111.93,10264.0,108.1116,108.1213,107.8033,107.8419,10264.0
2023-09-27 10:15:00,111.87,112.2,111.84,112.19,7291.0,107.7841,108.102,107.7552,108.0924,7291.0
2023-09-27 10:20:00,112.19,112.27,112.05,112.17,4843.0,108.0924,108.1695,107.9575,108.0731,4843.0
2023-09-27 10:25:00,112.24,112.27,111.96,112.03,3752.0,108.1406,108.1695,107.8708,107.9382,3752.0
2023-09-27 10:30:00,111.99,111.99,111.64,111.7,7126.0,107.8997,107.8997,107.5625,107.6203,7126.0
2023-09-27 10:35:00,111.77,111.98,111.76,111.9,6123.0,107.6877,107.89,107.6781,107.813,6123.0
2023-09-27 10:40:00,111.88,111.9,111.83,111.84,4374.0,107.7937,107.813,107.7455,107.7552,4374.0
2023-09-27 10:45:00,111.81,111.84,111.71,111.79,3470.0,107.7263,107.7552,107.6299,107.707,3470.0
2023-09-27 10:50:00,111.82,111.82,111.54,111.59,4506.0,107.7359,107.7359,107.4661,107.5143,4506.0
2023-09-27 10:55:00,111.63,111.67,111.57,111.66,2615.0,107.5528,107.5914,107.495,107.5817,2615.0
2023-09-27 11:00:00,111.62,111.79,111.57,111.67,4379.0,107.5432,107.707,107.495,107.5914,4379.0
2023-09-27 11:05:00,111.65,111.69,111.56,111.67,2231.0,107.5721,107.6106,107.4854,107.5914,2231.0
2023-09-27 11:10:00,111.63,111.7,111.59,111.68,6740.0,107.5528,107.6203,107.5143,107.601,6740.0
2023-09-27 11:15:00,111.63,111.63,111.42,111.47,5822.0,107.5528,107.5528,107.3505,107.3987,5822.0
2023-09-27 11:20:00,111.48,111.54,111.47,111.49,1495.0,107.4083,107.4661,107.3987,107.4179,1495.0
2023-09-27 11:25:00,111.45,111.67,111.45,111.67,4057.0,107.3794,107.5914,107.3794,107.5914,4057.0
2023-09-27 11:30:00,111.67,111.98,111.62,111.85,4424.0,107.5914,107.89,107.5432,107.7648,4424.0
2023-09-27 11:35:00,111.86,112.01,111.84,111.98,5806.0,107.7744,107.919,107.7552,107.89,5806.0
2023-09-27 11:40:00,112.01,112.03,111.96,112.02,3410.0,107.919,107.9382,107.8708,107.9286,3410.0
2023-09-27 11:45:00,112.05,112.09,112.01,112.08,4572.0,107.9575,107.996,107.919,107.9864,4572.0
2023-09-27 11:50:00,112.12,112.22,112.09,112.22,4710.0,108.0249,108.1213,107.996,108.1213,4710.0
2023-09-27 11:55:00,112.23,112.24,112.11,112.17,3247.0,108.1309,108.1406,108.0153,108.0731,3247.0
2023-09-27 12:00:00,112.19,112.19,112.08,112.08,1801.0,108.0924,108.0924,107.9864,107.9864,1801.0
2023-09-27 12:05:00,112.06,112.1,111.96,112.0,19060.0,107.9671,108.0057,107.8708,107.9093,19060.0
2023-09-27 12:10:00,112.0,112.35,112.0,112.35,4668.0,107.9093,108.2465,107.9093,108.2465,4668.0
2023-09-27 12:15:00,112.32,112.36,112.21,112.26,3635.0,108.2176,108.2562,108.1116,108.1598,3635.0
2023-09-27 12:20:00,112.2,112.26,112.14,112.22,1932.0,108.102,108.1598,108.0442,108.1213,1932.0
2023-09-27 12:25:00,112.25,112.38,112.23,112.38,6714.0,108.1502,108.2754,108.1309,108.2754,6714.0
2023-09-27 12:30:00,112.38,112.6,112.35,112.53,10514.0,108.2754,108.4874,108.2465,108.42,10514.0
2023-09-27 12:35:00,112.48,112.61,112.47,112.57,5871.0,108.3718,108.497,108.3622,108.4585,5871.0
2023-09-27 12:40:00,112.56,112.76,112.49,112.76,2741.0,108.4489,108.6416,108.3814,108.6416,2741.0
2023-09-27 12:45:00,112.82,112.84,112.72,112.72,1684.0,108.6994,108.7186,108.603,108.603,1684.0
2023-09-27 12:50:00,112.75,112.84,112.75,112.84,3450.0,108.6319,108.7186,108.6319,108.7186,3450.0
2023-09-27 12:55:00,112.8,112.8,112.62,112.63,5861.0,108.6801,108.6801,108.5067,108.5163,5861.0
2023-09-27 13:00:00,112.63,112.64,112.49,112.59,10536.0,108.5163,108.5259,108.3814,108.4778,10536.0
2023-09-27 13:05:00,112.53,112.53,112.22,112.41,16540.0,108.42,108.42,108.1213,108.3043,16540.0
2023-09-27 13:10:00,112.4,112.47,112.38,112.41,3204.0,108.2947,108.3622,108.2754,108.3043,3204.0
2023-09-27 13:15:00,112.48,112.48,112.35,112.36,1882.0,108.3718,108.3718,108.2465,108.2562,1882.0
2023-09-27 13:20:00,112.43,112.43,112.11,112.11,4342.0,108.3236,108.3236,108.0153,108.0153,4342.0
2023-09-27 13:25:00,112.11,112.11,111.85,111.9,21030.0,108.0153,108.0153,107.7648,107.813,21030.0
2023-09-27 13:30:00,111.89,112.18,111.89,112.12,10220.0,107.8033,108.0827,107.8033,108.0249,10220.0
2023-09-27 13:35:00,112.05,112.14,111.95,112.12,3106.0,107.9575,108.0442,107.8611,108.0249,3106.0
2023-09-27 13:40:00,112.12,112.2,112.11,112.16,5776.0,108.0249,108.102,108.0153,108.0635,5776.0
2023-09-27 13:45:00,112.17,112.22,112.08,112.19,6715.0,108.0731,108.1213,107.9864,108.0924,6715.0
2023-09-27 13:50:00,112.19,112.22,112.18,112.2,2712.0,108.0924,108.1213,108.0827,108.102,2712.0
2023-09-27 13:55:00,112.19,112.3,112.18,112.28,7350.0,108.0924,108.1984,108.0827,108.1791,7350.0
2023-09-27 14:00:00,112.31,112.35,112.2,112.25,6308.0,108.208,108.2465,108.102,108.1502,6308.0
2023-09-27 14:05:00,112.29,112.3,112.19,112.22,3969.0,108.1887,108.1984,108.0924,108.1213,3969.0
2023-09-27 14:10:00,112.17,112.26,112.16,112.24,6232.0,108.0731,108.1598,108.0635,108.1406,6232.0
2023-09-27 14:15:00,112.27,112.49,112.26,112.48,6517.0,108.1695,108.3814,108.1598,108.3718,6517.0
2023-09-27 14:20:00,112.54,112.68,112.54,112.68,8064.0,108.4296,108.5645,108.4296,108.5645,8064.0
2023-09-27 14:25:00,112.75,112.92,112.72,112.87,6464.0,108.6319,108.7957,108.603,108.7475,6464.0
2023-09-27 14:30:00,112.96,113.19,112.96,113.14,5050.0,108.8343,109.0559,108.8343,109.0077,5050.0
2023-09-27 14:35:00,113.14,113.18,112.99,113.17,11289.0,109.0077,109.0462,108.8632,109.0366,11289.0
2023-09-27 14:40:00,113.2,113.32,113.16,113.24,4527.0,109.0655,109.1811,109.027,109.104,4527.0
2023-09-27 14:45:00,113.26,113.31,113.18,113.21,3663.0,109.1233,109.1715,109.0462,109.0751,3663.0
2023-09-27 14:50:00,113.21,113.21,113.11,113.2,10757.0,109.0751,109.0751,108.9788,109.0655,10757.0
2023-09-27 14:55:00,113.21,113.24,113.12,113.15,2440.0,109.0751,109.104,108.9884,109.0173,2440.0
2023-09-27 15:00:00,113.11,113.28,113.1,113.28,1806.0,108.9788,109.1426,108.9691,109.1426,1806.0
2023-09-27 15:05:00,113.29,113.38,113.24,113.36,2670.0,109.1522,109.2389,109.104,109.2196,2670.0
2023-09-27 15:10:00,113.4,113.45,113.35,113.37,8681.0,109.2582,109.3064,109.21,109.2293,8681.0
2023-09-27 15:15:00,113.36,113.39,113.3,113.33,6773.0,109.2196,109.2486,109.1618,109.1907,6773.0
2023-09-27 15:20:00,113.34,113.36,113.25,113.33,3611.0,109.2004,109.2196,109.1137,109.1907,3611.0
2023-09-27 15:25:00,113.29,113.42,113.28,113.37,5216.0,109.1522,109.2775,109.1426,109.2293,5216.0
2023-09-27 15:30:00,113.35,113.37,113.18,113.25,8290.0,109.21,109.2293,109.0462,109.1137,8290.0
2023-09-27 15:35:00,113.25,113.27,113.13,113.18,6094.0,109.1137,109.1329,108.998,109.0462,6094.0
2023-09-27 15:40:00,113.17,113.19,112.81,112.86,7746.0,109.0366,109.0559,108.6897,108.7379,7746.0
2023-09-27 15:45:00,112.86,112.97,112.75,112.92,11877.0,108.7379,108.8439,108.6319,108.7957,11877.0
2023-09-27 15:50:00,112.99,113.1,112.96,113.09,18788.0,108.8632,108.9691,108.8343,108.9595,18788.0
2023-09-27 15:55:00,113.04,113.11,112.94,112.99,65330.0,108.9113,108.9788,108.815,108.8632,65330.0
2023-09-28 09:30:00,113.16,113.34,113.16,113.34,14438.0,109.027,109.2004,109.027,109.2004,14438.0
2023-09-28 09:35:00,113.36,113.36,112.96,112.97,2057.0,109.2196,109.2196,108.8343,108.8439,2057.0
2023-09-28 09:40:00,113.22,113.39,113.19,113.25,1914.0,109.0848,109.2486,109.0559,109.1137,1914.0
2023-09-28 09:45:00,113.17,113.32,112.94,113.01,2147.0,109.0366,109.1811,108.815,108.8824,2147.0
2023-09-28 09:50:00,113.01,113.31,113.01,113.3,2736.0,108.8824,109.1715,108.8824,109.1618,2736.0
2023-09-28 09:55:00,113.36,113.47,113.28,113.44,5782.0,109.2196,109.3256,109.1426,109.2967,5782.0
2023-09-28 10:00:00,113.48,113.62,113.37,113.44,2889.0,109.3353,109.4702,109.2293,109.2967,2889.0
2023-09-28 10:05:00,113.44,113.51,113.29,113.32,8033.0,109.2967,109.3642,109.1522,109.1811,8033.0
2023-09-28 10:10:00,113.42,113.44,113.25,113.35,2668.0,109.2775,109.2967,109.1137,109.21,2668.0
2023-09-28 10:15:00,113.35,113.37,113.0,113.19,2475.0,109.21,109.2293,108.8728,109.0559,2475.0
2023-09-28 10:20:00,113.2,113.43,113.17,113.37,5431.0,109.0655,109.2871,109.0366,109.2293,5431.0
2023-09-28 10:25:00,113.33,113.4,113.31,113.37,2409.0,109.1907,109.2582,109.1715,109.2293,2409.0
2023-09-28 10:30:00,113.39,113.39,113.13,113.19,2621.0,109.2486,109.2486,108.998,109.0559,2621.0
2023-09-28 10:35:00,113.23,113.34,113.23,113.31,2211.0,109.0944,109.2004,109.0944,109.1715,2211.0
2023-09-28 10:40:00,113.19,113.19,113.01,113.05,3079.0,109.0559,109.0559,108.8824,108.921,3079.0
2023-09-28 10:45:00,113.02,113.02,112.88,112.93,5785.0,108.8921,108.8921,108.7572,108.8054,5785.0
2023-09-28 10:50:00,112.86,113.0,112.83,112.96,2240.0,108.7379,108.8728,108.709,108.8343,2240.0
2023-09-28 10:55:00,112.98,113.13,112.98,112.99,3115.0,108.8535,108.998,108.8535,108.8632,3115.0
2023-09-28 11:00:00,112.98,112.99,112.9,112.97,1644.0,108.8535,108.8632,108.7764,108.8439,1644.0
2023-09-28 11:05:00,112.98,113.03,112.86,112.86,3037.0,108.8535,108.9017,108.7379,108.7379,3037.0
2023-09-28 11:10:00,112.89,113.02,112.88,112.9,6009.0,108.7668,108.8921,108.7572,108.7764,6009.0
2023-09-28 11:15:00,112.89,112.92,112.72,112.78,1563.0,108.7668,108.7957,108.603,108.6608,1563.0
2023-09-28 11:20:00,112.74,112.84,112.71,112.78,2553.0,108.6223,108.7186,108.5934,108.6608,2553.0
2023-09-28 11:25:00,112.77,112.88,112.75,112.87,2172.0,108.6512,108.7572,108.6319,108.7475,2172.0
2023-09-28 11:30:00,112.92,113.0,112.86,112.89,6600.0,108.7957,108.8728,108.7379,108.7668,6600.0
2023-09-28 11:35:00,112.89,112.96,112.81,112.81,2576.0,108.7668,108.8343,108.6897,108.6897,2576.0
2023-09-28 11:40:00,112.86,113.01,112.84,113.01,4603.0,108.7379,108.8824,108.7186,108.8824,4603.0
2023-09-28 11:45:00,113.0,113.08,112.96,113.04,10072.0,108.8728,108.9499,108.8343,108.9113,10072.0
2023-09-28 11:50:00,113.05,113.1,113.01,113.01,2666.0,108.921,108.9691,108.8824,108.8824,2666.0
2023-09-28 11:55:00,113.03,113.04,112.91,112.91,2744.0,108.9017,108.9113,108.7861,108.7861,2744.0
2023-09-28 12:00:00,112.88,112.88,112.64,112.66,7822.0,108.7572,108.7572,108.5259,108.5452,7822.0
2023-09-28 12:05:00,112.68,112.69,112.45,112.57,6387.0,108.5645,108.5741,108.3429,108.4585,6387.0
2023-09-28 12:10:00,112.65,112.73,112.56,112.73,2680.0,108.5356,108.6127,108.4489,108.6127,2680.0
2023-09-28 12:15:00,112.74,112.81,112.7,112.74,2439.0,108.6223,108.6897,108.5838,108.6223,2439.0
2023-09-28 12:20:00,112.78,112.91,112.78,112.89,3117.0,108.6608,108.7861,108.6608,108.7668,3117.0
2023-09-28 12:25:00,112.91,113.0,112.88,112.94,4345.0,108.7861,108.8728,108.7572,108.815,4345.0
2023-09-28 12:30:00,112.97,113.02,112.88,112.93,10932.0,108.8439,108.8921,108.7572,108.8054,10932.0
2023-09-28 12:35:00,112.92,113.0,112.81,112.81,4012.0,108.7957,108.8728,108.6897,108.6897,4012.0
2023-09-28 12:40:00,112.83,113.02,112.81,113.01,3498.0,108.709,108.8921,108.6897,108.8824,3498.0
2023-09-28 12:45:00,112.97,112.98,112.72,112.72,1810.0,108.8439,108.8535,108.603,108.603,1810.0
2023-09-28 12:50:00,112.72,112.73,112.37,112.37,2880.0,108.603,108.6127,108.2658,108.2658,2880.0
2023-09-28 12:55:00,112.39,112.49,112.36,112.43,2696.0,108.2851,108.3814,108.2562,108.3236,2696.0
2023-09-28 13:00:00,112.4,112.44,112.35,112.43,2626.0,108.2947,108.3332,108.2465,108.3236,2626.0
2023-09-28 13:05:00,112.47,112.47,112.34,112.43,2491.0,108.3622,108.3622,108.2369,108.3236,2491.0
2023-09-28 13:10:00,112.42,112.46,112.41,112.45,1643.0,108.314,108.3525,108.3043,108.3429,1643.0
2023-09-28 13:15:00,112.4,112.5,112.38,112.5,3164.0,108.2947,108.3911,108.2754,108.3911,3164.0
2023-09-28 13:20:00,112.47,112.62,112.46,112.59,2223.0,108.3622,108.5067,108.3525,108.4778,2223.0
2023-09-28 13:25:00,112.58,112.64,112.48,112.48,3248.0,108.4681,108.5259,108.3718,108.3718,3248.0
2023-09-28 13:30:00,112.49,112.6,112.34,112.43,15100.0,108.3814,108.4874,108.2369,108.3236,15100.0
2023-09-28 13:35:00,112.41,112.58,112.38,112.56,4614.0,108.3043,108.4681,108.2754,108.4489,4614.0
2023-09-28 13:40:00,112.53,112.61,112.53,112.61,2253.0,108.42,108.497,108.42,108.497,2253.0
2023-09-28 13:45:00,112.59,112.75,112.57,112.75,1681.0,108.4778,108.6319,108.4585,108.6319,1681.0
2023-09-28 13:50:00,112.75,112.76,112.55,112.57,3506.0,108.6319,108.6416,108.4392,108.4585,3506.0
2023-09-28 13:55:00,112.57,112.6,112.53,112.56,1874.0,108.4585,108.4874,108.42,108.4489,1874.0
2023-09-28 14:00:00,112.62,112.68,112.61,112.66,2312.0,108.5067,108.5645,108.497,108.5452,2312.0
2023-09-28 14:05:00,112.65,112.72,112.65,112.69,1364.0,108.5356,108.603,108.5356,108.5741,1364.0
2023-09-28 14:10:00,112.72,112.8,112.65,112.8,3436.0,108.603,108.6801,108.5356,108.6801,3436.0
2023-09-28 14:15:00,112.79,112.88,112.78,112.85,4174.0,108.6705,108.7572,108.6608,108.7283,4174.0
2023-09-28 14:20:00,112.86,112.86,112.81,112.85,3965.0,108.7379,108.7379,108.6897,108.7283,3965.0
2023-09-28 14:25:00,112.85,112.93,112.83,112.84,3793.0,108.7283,108.8054,108.709,108.7186,3793.0
2023-09-28 14:30:00,112.84,112.88,112.68,112.68,6137.0,108.7186,108.7572,108.5645,108.5645,6137.0
2023-09-28 14:35:00,112.67,112.72,112.55,112.7,4179.0,108.5548,108.603,108.4392,108.5838,4179.0
2023-09-28 14:40:00,112.68,112.86,112.66,112.83,3577.0,108.5645,108.7379,108.5452,108.709,3577.0
2023-09-28 14:45:00,112.81,112.82,112.7,112.75,5240.0,108.6897,108.6994,108.5838,108.6319,5240.0
2023-09-28 14:50:00,112.78,112.82,112.74,112.82,2241.0,108.6608,108.6994,108.6223,108.6994,2241.0
2023-09-28 14:55:00,112.81,112.9,112.79,112.9,4160.0,108.6897,108.7764,108.6705,108.7764,4160.0
2023-09-28 15:00:00,112.91,112.97,112.89,112.97,3411.0,108.7861,108.8439,108.7668,108.8439,3411.0
2023-09-28 15:05:00,112.95,113.01,112.95,112.98,6740.0,108.8246,108.8824,108.8246,108.8535,6740.0
2023-09-28 15:10:00,112.96,113.0,112.89,112.98,10136.0,108.8343,108.8728,108.7668,108.8535,10136.0
2023-09-28 15:15:00,112.98,113.04,112.96,113.01,5818.0,108.8535,108.9113,108.8343,108.8824,5818.0
2023-09-28 15:20:00,113.0,113.03,112.97,113.02,3816.0,108.8728,108.9017,108.8439,108.8921,3816.0
2023-09-28 15:25:00,113.04,113.08,112.99,113.04,4014.0,108.9113,108.9499,108.8632,108.9113,4014.0
2023-09-28 15:30:00,113.04,113.04,112.69,112.69,4452.0,108.9113,108.9113,108.5741,108.5741,4452.0
2023-09-28 15:35:00,112.73,112.73,112.39,112.42,9783.0,108.6127,108.6127,108.2851,108.314,9783.0
2023-09-28 15:40:00,112.36,112.54,112.34,112.54,10278.0,108.2562,108.4296,108.2369,108.4296,10278.0
2023-09-28 15:45:00,112.54,112.6,112.4,112.4,13977.0,108.4296,108.4874,108.2947,108.2947,13977.0
2023-09-28 15:50:00,112.39,112.58,112.36,112.49,21838.0,108.2851,108.4681,108.2562,108.3814,21838.0
2023-09-28 15:55:00,112.47,112.63,112.4,112.51,55016.0,108.3622,108.5163,108.2947,108.4007,55016.0
2023-09-29 09:30:00,112.41,112.44,112.08,112.16,25058.0,108.3043,108.3332,107.9864,108.0635,25058.0
2023-09-29 09:35:00,112.27,112.69,112.27,112.69,3272.0,108.1695,108.5741,108.1695,108.5741,3272.0
2023-09-29 09:40:00,112.67,112.67,112.34,112.46,1466.0,108.5548,108.5548,108.2369,108.3525,1466.0
2023-09-29 09:45:00,112.33,112.33,111.87,112.02,7240.0,108.2273,108.2273,107.7841,107.9286,7240.0
2023-09-29 09:50:00,111.98,112.0,111.86,111.88,3115.0,107.89,107.9093,107.7744,107.7937,3115.0
2023-09-29 09:55:00,111.92,112.28,111.91,112.05,3446.0,107.8322,108.1791,107.8226,107.9575,3446.0
2023-09-29 10:00:00,112.07,112.1,111.79,111.91,2881.0,107.9768,108.0057,107.707,107.8226,2881.0
2023-09-29 10:05:00,111.83,112.07,111.83,112.07,2002.0,107.7455,107.9768,107.7455,107.9768,2002.0
2023-09-29 10:10:00,112.05,112.09,111.86,111.86,2606.0,107.9575,107.996,107.7744,107.7744,2606.0
2023-09-29 10:15:00,111.9,112.04,111.84,112.0,2692.0,107.813,107.9479,107.7552,107.9093,2692.0
2023-09-29 10:20:00,111.96,112.04,111.9,111.9,2371.0,107.8708,107.9479,107.813,107.813,2371.0
2023-09-29 10:25:00,111.84,111.87,111.74,111.75,2560.0,107.7552,107.7841,107.6588,107.6685,2560.0
2023-09-29 10:30:00,111.78,112.04,111.77,111.95,3461.0,107.6974,107.9479,107.6877,107.8611,3461.0
2023-09-29 10:35:00,112.0,112.25,111.99,112.23,6375.0,107.9093,108.1502,107.8997,108.1309,6375.0
2023-09-29 10:40:00,112.24,112.3,112.02,112.02,5430.0,108.1406,108.1984,107.9286,107.9286,5430.0
2023-09-29 10:45:00,112.06,112.2,112.05,112.06,4705.0,107.9671,108.102,107.9575,107.9671,4705.0
2023-09-29 10:50:00,112.07,112.21,112.06,112.07,3877.0,107.9768,108.1116,107.9671,107.9768,3877.0
2023-09-29 10:55:00,112.08,112.08,111.79,111.79,4372.0,107.9864,107.9864,107.707,107.707,4372.0
2023-09-29 11:00:00,111.8,111.8,111.62,111.64,3746.0,107.7166,107.7166,107.5432,107.5625,3746.0
2023-09-29 11:05:00,111.62,111.68,111.54,111.56,5976.0,107.5432,107.601,107.4661,107.4854,5976.0
2023-09-29 11:10:00,111.55,111.84,111.55,111.84,4886.0,107.4758,107.7552,107.4758,107.7552,4886.0
2023-09-29 11:15:00,111.81,112.02,111.79,111.86,5228.0,107.7263,107.9286,107.707,107.7744,5228.0
2023-09-29 11:20:00,111.82,112.24,111.78,112.17,3860.0,107.7359,108.1406,107.6974,108.0731,3860.0
2023-09-29 11:25:00,112.12,112.12,111.81,111.84,4457.0,108.0249,108.0249,107.7263,107.7552,4457.0
2023-09-29 11:30:00,111.91,111.98,111.78,111.78,6330.0,107.8226,107.89,107.6974,107.6974,6330.0
2023-09-29 11:35:00,111.76,111.93,111.74,111.9,6248.0,107.6781,107.8419,107.6588,107.813,6248.0
2023-09-29 11:40:00,111.89,112.05,111.88,111.98,1951.0,107.8033,107.9575,107.7937,107.89,1951.0
2023-09-29 11:45:00,111.91,111.92,111.87,111.92,893.0,107.8226,107.8322,107.7841,107.8322,893.0
2023-09-29 11:50:00,111.9,111.94,111.77,111.81,3256.0,107.813,107.8515,107.6877,107.7263,3256.0
2023-09-29 11:55:00,111.84,111.94,111.79,111.84,2040.0,107.7552,107.8515,107.707,107.7552,2040.0
2023-09-29 12:00:00,111.86,112.12,111.81,112.12,12122.0,107.7744,108.0249,107.7263,108.0249,12122.0
2023-09-29 12:05:00,112.12,112.4,112.09,112.4,6772.0,108.0249,108.2947,107.996,108.2947,6772.0
2023-09-29 12:10:00,112.42,112.46,112.25,112.27,3040.0,108.314,108.3525,108.1502,108.1695,3040.0
2023-09-29 12:15:00,112.28,112.34,112.2,112.34,1559.0,108.1791,108.2369,108.102,108.2369,1559.0
2023-09-29 12:20:00,112.31,112.4,112.27,112.33,3488.0,108.208,108.2947,108.1695,108.2273,3488.0
2023-09-29 12:25:00,112.45,112.46,112.4,112.43,1777.0,108.3429,108.3525,108.2947,108.3236,1777.0
2023-09-29 12:30:00,112.41,112.45,112.31,112.37,3171.0,108.3043,108.3429,108.208,108.2658,3171.0
2023-09-29 12:35:00,112.44,112.48,112.36,112.36,1805.0,108.3332,108.3718,108.2562,108.2562,1805.0
2023-09-29 12:40:00,112.41,112.47,112.3,112.33,2303.0,108.3043,108.3622,108.1984,108.2273,2303.0
2023-09-29 12:45:00,112.37,112.37,112.25,112.3,5825.0,108.2658,108.2658,108.1502,108.1984,5825.0
2023-09-29 12:50:00,112.25,112.31,111.91,111.91,2437.0,108.1502,108.208,107.8226,107.8226,2437.0
2023-09-29 12:55:00,111.94,112.02,111.94,112.01,1652.0,107.8515,107.9286,107.8515,107.919,1652.0
2023-09-29 13:00:00,111.98,112.04,111.83,111.89,15155.0,107.89,107.9479,107.7455,107.8033,15155.0
2023-09-29 13:05:00,111.85,111.85,111.66,111.68,3204.0,107.7648,107.7648,107.5817,107.601,3204.0
2023-09-29 13:10:00,111.68,111.7,111.51,111.69,5529.0,107.601,107.6203,107.4372,107.6106,5529.0
2023-09-29 13:15:00,111.71,111.73,111.64,111.69,800.0,107.6299,107.6492,107.5625,107.6106,800.0
2023-09-29 13:20:00,111.77,111.87,111.76,111.83,4708.0,107.6877,107.7841,107.6781,107.7455,4708.0
2023-09-29 13:25:00,111.82,111.95,111.82,111.87,1738.0,107.7359,107.8611,107.7359,107.7841,1738.0
2023-09-29 13:30:00,111.88,112.03,111.88,112.03,4001.0,107.7937,107.9382,107.7937,107.9382,4001.0
2023-09-29 13:35:00,112.03,112.05,111.9,111.9,3672.0,107.9382,107.9575,107.813,107.813,3672.0
2023-09-29 13:40:00,111.87,111.96,111.87,111.96,1855.0,107.7841,107.8708,107.7841,107.8708,1855.0
2023-09-29 13:45:00,111.95,111.97,111.85,111.85,2302.0,107.8611,107.8804,107.7648,107.7648,2302.0
2023-09-29 13:50:00,111.81,111.88,111.73,111.8,2960.0,107.7263,107.7937,107.6492,107.7166,2960.0
2023-09-29 13:55:00,111.78,111.82,111.61,111.63,3286.0,107.6974,107.7359,107.5336,107.5528,3286.0
2023-09-29 14:00:00,111.61,111.66,111.51,111.63,3483.0,107.5336,107.5817,107.4372,107.5528,3483.0
2023-09-29 14:05:00,111.65,111.66,111.5,111.5,1835.0,107.5721,107.5817,107.4276,107.4276,1835.0
2023-09-29 14:10:00,111.5,111.53,111.41,111.49,3888.0,107.4276,107.4565,107.3409,107.4179,3888.0
2023-09-29 14:15:00,111.53,111.59,111.49,111.58,7433.0,107.4565,107.5143,107.4179,107.5047,7433.0
2023-09-29 14:20:00,111.52,111.65,111.35,111.47,20160.0,107.4469,107.5721,107.2831,107.3987,20160.0
2023-09-29 14:25:00,111.62,111.62,111.49,111.5,1500.0,107.5432,107.5432,107.4179,107.4276,1500.0
2023-09-29 14:30:00,111.47,111.53,111.39,111.53,3201.0,107.3987,107.4565,107.3216,107.4565,3201.0
2023-09-29 14:35:00,111.5,111.59,111.5,111.59,2703.0,107.4276,107.5143,107.4276,107.5143,2703.0
2023-09-29 14:40:00,111.59,111.66,111.57,111.64,1807.0,107.5143,107.5817,107.495,107.5625,1807.0
2023-09-29 14:45:00,111.63,111.68,111.61,111.65,3845.0,107.5528,107.601,107.5336,107.5721,3845.0
2023-09-29 14:50:00,111.6,111.66,111.57,111.64,2611.0,107.5239,107.5817,107.495,107.5625,2611.0
2023-09-29 14:55:00,111.68,111.96,111.68,111.89,3972.0,107.601,107.8708,107.601,107.8033,3972.0
2023-09-29 15:00:00,112.01,112.04,111.72,111.77,11497.0,107.919,107.9479,107.6395,107.6877,11497.0
2023-09-29 15:05:00,111.75,111.9,111.75,111.75,4446.0,107.6685,107.813,107.6685,107.6685,4446.0
2023-09-29 15:10:00,111.75,111.98,111.73,111.92,3010.0,107.6685,107.89,107.6492,107.8322,3010.0
2023-09-29 15:15:00,111.9,111.97,111.84,111.93,4737.0,107.813,107.8804,107.7552,107.8419,4737.0
2023-09-29 15:20:00,111.92,111.93,111.63,111.66,5489.0,107.8322,107.8419,107.5528,107.5817,5489.0
2023-09-29 15:25:00,111.66,111.66,111.48,111.51,6233.0,107.5817,107.5817,107.4083,107.4372,6233.0
2023-09-29 15:30:00,111.53,111.63,111.3,111.33,9503.0,107.4565,107.5528,107.2349,107.2638,9503.0
2023-09-29 15:35:00,111.3,111.4,111.25,111.37,8715.0,107.2349,107.3312,107.1867,107.3023,8715.0
2023-09-29 15:40:00,111.36,111.57,111.33,111.55,9691.0,107.2927,107.495,107.2638,107.4758,9691.0
2023-09-29 15:45:00,111.51,111.62,111.43,111.6,11080.0,107.4372,107.5432,107.3601,107.5239,11080.0
2023-09-29 15:50:00,111.61,111.89,111.59,111.69,31909.0,107.5336,107.8033,107.5143,107.6106,31909.0
2023-09-29 15:55:00,111.7,111.7,111.35,111.4,121272.0,107.6203,107.6203,107.2831,107.3312,121272.0
2023-10-02 09:30:00,110.93,111.2,110.37,110.7,24473.0,106.8784,107.1385,106.3389,106.6568,24473.0
2023-10-02 09:35:00,110.87,110.97,110.51,110.71,8129.0,106.8206,106.9169,106.4737,106.6664,8129.0
2023-10-02 09:40:00,110.56,110.73,110.54,110.67,16049.0,106.5219,106.6857,106.5026,106.6279,16049.0
2023-10-02 09:45:00,110.59,110.86,110.29,110.68,21244.0,106.5508,106.811,106.2618,106.6375,21244.0
2023-10-02 09:50:00,110.78,110.8,110.55,110.8,13949.0,106.7339,106.7531,106.5123,106.7531,13949.0
2023-10-02 09:55:00,110.83,111.0,110.7,110.74,5726.0,106.7821,106.9458,106.6568,106.6953,5726.0
2023-10-02 10:00:00,110.64,110.82,110.33,110.34,10934.0,106.599,106.7724,106.3003,106.3099,10934.0
2023-10-02 10:05:00,110.42,110.48,110.3,110.48,3811.0,106.387,106.4448,106.2714,106.4448,3811.0
2023-10-02 10:10:00,110.47,110.69,110.41,110.62,7269.0,106.4352,106.6472,106.3774,106.5797,7269.0
2023-10-02 10:15:00,110.57,110.77,110.55,110.56,8803.0,106.5315,106.7242,106.5123,106.5219,8803.0
2023-10-02 10:20:00,110.57,110.93,110.57,110.92,5325.0,106.5315,106.8784,106.5315,106.8688,5325.0
2023-10-02 10:25:00,110.92,110.98,110.73,110.73,8759.0,106.8688,106.9266,106.6857,106.6857,8759.0
2023-10-02 10:30:00,110.74,110.87,110.7,110.87,3661.0,106.6953,106.8206,106.6568,106.8206,3661.0
2023-10-02 10:35:00,110.88,110.9,110.72,110.73,5196.0,106.8302,106.8495,106.6761,106.6857,5196.0
2023-10-02 10:40:00,110.7,110.7,110.17,110.4,5877.0,106.6568,106.6568,106.1462,106.3678,5877.0
2023-10-02 10:45:00,110.44,110.48,110.03,110.03,5468.0,106.4063,106.4448,106.0113,106.0113,5468.0
2023-10-02 10:50:00,110.05,110.18,110.05,110.14,7459.0,106.0305,106.1558,106.0305,106.1173,7459.0
2023-10-02 10:55:00,110.17,110.34,110.11,110.34,3079.0,106.1462,106.3099,106.0883,106.3099,3079.0
2023-10-02 11:00:00,110.42,110.65,110.42,110.43,5967.0,106.387,106.6086,106.387,106.3967,5967.0
2023-10-02 11:05:00,110.45,110.47,110.39,110.42,1843.0,106.4159,106.4352,106.3581,106.387,1843.0
2023-10-02 11:10:00,110.39,110.57,110.37,110.55,10662.0,106.3581,106.5315,106.3389,106.5123,10662.0
2023-10-02 11:15:00,110.52,110.52,110.32,110.33,7497.0,106.4834,106.4834,106.2907,106.3003,7497.0
2023-10-02 11:20:00,110.29,110.53,110.26,110.35,7421.0,106.2618,106.493,106.2329,106.3196,7421.0
2023-10-02 11:25:00,110.4,110.48,110.28,110.48,12625.0,106.3678,106.4448,106.2521,106.4448,12625.0
2023-10-02 11:30:00,110.54,110.71,110.54,110.71,2929.0,106.5026,106.6664,106.5026,106.6664,2929.0
2023-10-02 11:35:00,110.75,110.75,110.5,110.63,5654.0,106.705,106.705,106.4641,106.5894,5654.0
2023-10-02 11:40:00,110.57,110.57,110.45,110.5,4141.0,106.5315,106.5315,106.4159,106.4641,4141.0
2023-10-02 11:45:00,110.48,110.54,110.42,110.54,1852.0,106.4448,106.5026,106.387,106.5026,1852.0
2023-10-02 11:50:00,110.52,110.52,110.37,110.37,3702.0,106.4834,106.4834,106.3389,106.3389,3702.0
2023-10-02 11:55:00,110.36,110.52,110.27,110.51,4519.0,106.3292,106.4834,106.2425,106.4737,4519.0
2023-10-02 12:00:00,110.48,110.58,110.47,110.56,3533.0,106.4448,106.5412,106.4352,106.5219,3533.0
2023-10-02 12:05:00,110.44,110.44,110.31,110.37,10582.0,106.4063,106.4063,106.281,106.3389,10582.0
2023-10-02 12:10:00,110.42,110.7,110.36,110.66,5006.0,106.387,106.6568,106.3292,106.6183,5006.0
2023-10-02 12:15:00,110.69,110.86,110.68,110.83,6645.0,106.6472,106.811,106.6375,106.7821,6645.0
2023-10-02 12:20:00,110.84,110.88,110.75,110.76,10689.0,106.7917,106.8302,106.705,106.7146,10689.0
2023-10-02 12:25:00,110.78,110.9,110.71,110.82,15306.0,106.7339,106.8495,106.6664,106.7724,15306.0
2023-10-02 12:30:00,110.8,110.95,110.72,110.81,8917.0,106.7531,106.8977,106.6761,106.7628,8917.0
2023-10-02 12:35:00,110.85,110.93,110.78,110.93,7940.0,106.8013,106.8784,106.7339,106.8784,7940.0
2023-10-02 12:40:00,110.93,111.03,110.86,111.01,8508.0,106.8784,106.9747,106.811,106.9555,8508.0
2023-10-02 12:45:00,111.02,111.02,110.65,110.67,7204.0,106.9651,106.9651,106.6086,106.6279,7204.0
2023-10-02 12:50:00,110.67,110.85,110.67,110.79,6134.0,106.6279,106.8013,106.6279,106.7435,6134.0
2023-10-02 12:55:00,110.81,110.87,110.71,110.85,5709.0,106.7628,106.8206,106.6664,106.8013,5709.0
2023-10-02 13:00:00,110.86,111.09,110.83,111.0,7447.0,106.811,107.0326,106.7821,106.9458,7447.0
2023-10-02 13:05:00,111.01,111.06,110.95,110.98,9022.0,106.9555,107.0037,106.8977,106.9266,9022.0
2023-10-02 13:10:00,111.01,111.06,110.95,111.06,7610.0,106.9555,107.0037,106.8977,107.0037,7610.0
2023-10-02 13:15:00,111.03,111.23,111.03,111.14,7016.0,106.9747,107.1674,106.9747,107.0807,7016.0
2023-10-02 13:20:00,111.19,111.35,111.19,111.35,5018.0,107.1289,107.2831,107.1289,107.2831,5018.0
2023-10-02 13:25:00,111.38,111.44,111.33,111.37,4211.0,107.312,107.3698,107.2638,107.3023,4211.0
2023-10-02 13:30:00,111.36,111.39,111.23,111.23,6199.0,107.2927,107.3216,107.1674,107.1674,6199.0
2023-10-02 13:35:00,111.23,111.24,111.13,111.22,6723.0,107.1674,107.1771,107.0711,107.1578,6723.0
2023-10-02 13:40:00,111.22,111.43,111.2,111.31,5732.0,107.1578,107.3601,107.1385,107.2445,5732.0
2023-10-02 13:45:00,111.29,111.36,111.14,111.14,2490.0,107.2253,107.2927,107.0807,107.0807,2490.0
2023-10-02 13:50:00,111.13,111.16,111.08,111.09,4855.0,107.0711,107.1,107.0229,107.0326,4855.0
2023-10-02 13:55:00,111.13,111.19,111.11,111.13,4766.0,107.0711,107.1289,107.0518,107.0711,4766.0
2023-10-02 14:00:00,111.14,111.18,111.03,111.04,3096.0,107.0807,107.1193,106.9747,106.9844,3096.0
2023-10-02 14:05:00,111.08,111.27,111.06,111.26,5142.0,107.0229,107.206,107.0037,107.1963,5142.0
2023-10-02 14:10:00,111.33,111.48,111.33,111.45,3799.0,107.2638,107.4083,107.2638,107.3794,3799.0
2023-10-02 14:15:00,111.46,111.47,111.22,111.25,5122.0,107.389,107.3987,107.1578,107.1867,5122.0
2023-10-02 14:20:00,111.27,111.27,111.2,111.25,4726.0,107.206,107.206,107.1385,107.1867,4726.0
2023-10-02 14:25:00,111.26,111.26,110.99,110.99,2306.0,107.1963,107.1963,106.9362,106.9362,2306.0
2023-10-02 14:30:00,110.98,111.23,110.97,111.18,8134.0,106.9266,107.1674,106.9169,107.1193,8134.0
2023-10-02 14:35:00,111.17,111.23,111.01,111.01,12998.0,107.1096,107.1674,106.9555,106.9555,12998.0
2023-10-02 14:40:00,110.99,111.08,110.99,110.99,3516.0,106.9362,107.0229,106.9362,106.9362,3516.0
2023-10-02 14:45:00,111.01,111.11,111.01,111.11,3326.0,106.9555,107.0518,106.9555,107.0518,3326.0
2023-10-02 14:50:00,111.12,111.22,111.1,111.15,9432.0,107.0615,107.1578,107.0422,107.0904,9432.0
2023-10-02 14:55:00,111.13,111.14,111.09,111.09,2875.0,107.0711,107.0807,107.0326,107.0326,2875.0
2023-10-02 15:00:00,111.12,111.14,110.98,111.02,7438.0,107.0615,107.0807,106.9266,106.9651,7438.0
2023-10-02 15:05:00,111.02,111.23,111.02,111.2,8112.0,106.9651,107.1674,106.9651,107.1385,8112.0
2023-10-02 15:10:00,111.18,111.28,111.16,111.18,9097.0,107.1193,107.2156,107.1,107.1193,9097.0
2023-10-02 15:15:00,111.18,111.22,111.12,111.14,5112.0,107.1193,107.1578,107.0615,107.0807,5112.0
2023-10-02 15:20:00,111.12,111.26,111.1,111.26,7718.0,107.0615,107.1963,107.0422,107.1963,7718.0
2023-10-02 15:25:00,111.26,111.26,111.13,111.18,5182.0,107.1963,107.1963,107.0711,107.1193,5182.0
2023-10-02 15:30:00,111.16,111.18,110.98,111.08,7336.0,107.1,107.1193,106.9266,107.0229,7336.0
2023-10-02 15:35:00,111.05,111.1,110.95,111.07,7986.0,106.994,107.0422,106.8977,107.0133,7986.0
2023-10-02 15:40:00,111.1,111.2,111.03,111.05,8805.0,107.0422,107.1385,106.9747,106.994,8805.0
2023-10-02 15:45:00,111.05,111.17,111.01,111.06,11800.0,106.994,107.1096,106.9555,107.0037,11800.0
2023-10-02 15:50:00,111.04,111.07,110.87,111.06,29685.0,106.9844,107.0133,106.8206,107.0037,29685.0
2023-10-02 15:55:00,111.05,111.08,110.86,110.92,93439.0,106.994,107.0229,106.811,106.8688,93439.0
2023-10-03 09:30:00,110.29,110.96,110.29,110.92,15865.0,106.2618,106.9073,106.2618,106.8688,15865.0
2023-10-03 09:35:00,110.92,111.12,110.71,110.97,7079.0,106.8688,107.0615,106.6664,106.9169,7079.0
2023-10-03 09:40:00,110.81,110.9,110.32,110.7,3980.0,106.7628,106.8495,106.2907,106.6568,3980.0
2023-10-03 09:45:00,110.84,111.28,110.81,111.15,5315.0,106.7917,107.2156,106.7628,107.0904,5315.0
2023-10-03 09:50:00,111.15,111.18,110.89,111.03,2900.0,107.0904,107.1193,106.8399,106.9747,2900.0
2023-10-03 09:55:00,110.97,111.27,110.96,111.16,2331.0,106.9169,107.206,106.9073,107.1,2331.0
2023-10-03 10:00:00,111.14,111.2,110.91,111.13,11778.0,107.0807,107.1385,106.8591,107.0711,11778.0
2023-10-03 10:05:00,111.1,111.1,110.86,110.86,5251.0,107.0422,107.0422,106.811,106.811,5251.0
2023-10-03 10:10:00,110.83,110.88,110.56,110.56,6111.0,106.7821,106.8302,106.5219,106.5219,6111.0
2023-10-03 10:15:00,110.52,110.53,110.33,110.35,3706.0,106.4834,106.493,106.3003,106.3196,3706.0
2023-10-03 10:20:00,110.32,110.36,110.15,110.27,2297.0,106.2907,106.3292,106.1269,106.2425,2297.0
2023-10-03 10:25:00,110.31,110.35,110.22,110.25,3845.0,106.281,106.3196,106.1943,106.2232,3845.0
2023-10-03 10:30:00,110.23,110.26,110.09,110.09,2380.0,106.204,106.2329,106.0691,106.0691,2380.0
2023-10-03 10:35:00,110.11,110.23,110.11,110.14,5458.0,106.0883,106.204,106.0883,106.1173,5458.0
2023-10-03 10:40:00,110.12,110.2,110.05,110.08,4879.0,106.098,106.1751,106.0305,106.0594,4879.0
2023-10-03 10:45:00,110.01,110.08,109.95,110.05,4804.0,105.992,106.0594,105.9342,106.0305,4804.0
2023-10-03 10:50:00,110.04,110.06,109.86,110.04,2983.0,106.0209,106.0402,105.8475,106.0209,2983.0
2023-10-03 10:55:00,110.04,110.05,109.82,109.82,6406.0,106.0209,106.0305,105.8089,105.8089,6406.0
2023-10-03 11:00:00,109.8,109.96,109.77,109.82,2960.0,105.7897,105.9438,105.7608,105.8089,2960.0
2023-10-03 11:05:00,109.8,109.88,109.79,109.79,1786.0,105.7897,105.8667,105.78,105.78,1786.0
2023-10-03 11:10:00,109.83,109.89,109.78,109.89,2205.0,105.8186,105.8764,105.7704,105.8764,2205.0
2023-10-03 11:15:00,109.92,110.2,109.92,110.18,10680.0,105.9053,106.1751,105.9053,106.1558,10680.0
2023-10-03 11:20:00,110.16,110.16,109.98,109.99,3659.0,106.1365,106.1365,105.9631,105.9727,3659.0
2023-10-03 11:25:00,109.96,110.01,109.94,110.01,1129.0,105.9438,105.992,105.9246,105.992,1129.0
2023-10-03 11:30:00,109.96,110.0,109.89,109.89,1546.0,105.9438,105.9824,105.8764,105.8764,1546.0
2023-10-03 11:35:00,109.87,109.88,109.81,109.88,1800.0,105.8571,105.8667,105.7993,105.8667,1800.0
2023-10-03 11:40:00,109.9,109.93,109.84,109.84,2919.0,105.886,105.9149,105.8282,105.8282,2919.0
2023-10-03 11:45:00,109.83,109.85,109.71,109.75,4766.0,105.8186,105.8378,105.703,105.7415,4766.0
2023-10-03 11:50:00,109.78,109.88,109.72,109.73,7376.0,105.7704,105.8667,105.7126,105.7222,7376.0
2023-10-03 11:55:00,109.67,109.85,109.66,109.85,2599.0,105.6644,105.8378,105.6548,105.8378,2599.0
2023-10-03 12:00:00,109.84,109.97,109.8,109.94,4295.0,105.8282,105.9535,105.7897,105.9246,4295.0
2023-10-03 12:05:00,109.94,110.14,109.93,110.01,4467.0,105.9246,106.1173,105.9149,105.992,4467.0
2023-10-03 12:10:00,110.06,110.16,109.99,110.16,3665.0,106.0402,106.1365,105.9727,106.1365,3665.0
2023-10-03 12:15:00,110.16,110.25,110.1,110.19,4376.0,106.1365,106.2232,106.0787,106.1654,4376.0
2023-10-03 12:20:00,110.19,110.22,110.05,110.09,2635.0,106.1654,106.1943,106.0305,106.0691,2635.0
2023-10-03 12:25:00,110.13,110.45,110.13,110.44,12646.0,106.1076,106.4159,106.1076,106.4063,12646.0
2023-10-03 12:30:00,110.51,110.57,110.46,110.5,6700.0,106.4737,106.5315,106.4256,106.4641,6700.0
2023-10-03 12:35:00,110.47,110.51,110.45,110.51,3505.0,106.4352,106.4737,106.4159,106.4737,3505.0
2023-10-03 12:40:00,110.5,110.55,110.41,110.41,2430.0,106.4641,106.5123,106.3774,106.3774,2430.0
2023-10-03 12:45:00,110.42,110.55,110.42,110.55,3667.0,106.387,106.5123,106.387,106.5123,3667.0
2023-10-03 12:50:00,110.53,110.58,110.48,110.58,3990.0,106.493,106.5412,106.4448,106.5412,3990.0
2023-10-03 12:55:00,110.55,110.72,110.54,110.66,4444.0,106.5123,106.6761,106.5026,106.6183,4444.0
2023-10-03 13:00:00,110.68,110.79,110.65,110.78,3512.0,106.6375,106.7435,106.6086,106.7339,3512.0
2023-10-03 13:05:00,110.78,110.8,110.73,110.75,5184.0,106.7339,106.7531,106.6857,106.705,5184.0
2023-10-03 13:10:00,110.77,110.8,110.73,110.8,1477.0,106.7242,106.7531,106.6857,106.7531,1477.0
2023-10-03 13:15:00,110.79,110.82,110.75,110.75,3521.0,106.7435,106.7724,106.705,106.705,3521.0
2023-10-03 13:20:00,110.75,110.99,110.75,110.96,8249.0,106.705,106.9362,106.705,106.9073,8249.0
2023-10-03 13:25:00,110.96,110.99,110.83,110.93,31248.0,106.9073,106.9362,106.7821,106.8784,31248.0
2023-10-03 13:30:00,110.93,110.93,110.81,110.83,11575.0,106.8784,106.8784,106.7628,106.7821,11575.0
2023-10-03 13:35:00,110.82,110.83,110.58,110.58,5911.0,106.7724,106.7821,106.5412,106.5412,5911.0
2023-10-03 13:40:00,110.61,110.8,110.6,110.8,6024.0,106.5701,106.7531,106.5605,106.7531,6024.0
2023-10-03 13:45:00,110.83,110.83,110.55,110.55,3463.0,106.7821,106.7821,106.5123,106.5123,3463.0
2023-10-03 13:50:00,110.53,110.53,110.46,110.5,2241.0,106.493,106.493,106.4256,106.4641,2241.0
2023-10-03 13:55:00,110.49,110.49,110.05,110.11,31304.0,106.4545,106.4545,106.0305,106.0883,31304.0
2023-10-03 14:00:00,110.17,110.28,109.92,109.92,15893.0,106.1462,106.2521,105.9053,105.9053,15893.0
2023-10-03 14:05:00,109.98,109.98,109.56,109.6,8014.0,105.9631,105.9631,105.5584,105.597,8014.0
2023-10-03 14:10:00,109.59,109.6,109.45,109.49,5876.0,105.5873,105.597,105.4525,105.491,5876.0
2023-10-03 14:15:00,109.46,109.65,109.44,109.56,6586.0,105.4621,105.6452,105.4428,105.5584,6586.0
2023-10-03 14:20:00,109.56,109.59,109.48,109.54,3371.0,105.5584,105.5873,105.4814,105.5392,3371.0
2023-10-03 14:25:00,109.51,109.66,109.51,109.58,4036.0,105.5103,105.6548,105.5103,105.5777,4036.0
2023-10-03 14:30:00,109.57,109.62,109.53,109.62,8220.0,105.5681,105.6162,105.5295,105.6162,8220.0
2023-10-03 14:35:00,109.63,109.63,109.4,109.5,2677.0,105.6259,105.6259,105.4043,105.5006,2677.0
2023-10-03 14:40:00,109.52,109.54,109.46,109.51,4952.0,105.5199,105.5392,105.4621,105.5103,4952.0
2023-10-03 14:45:00,109.48,109.61,109.47,109.51,2981.0,105.4814,105.6066,105.4717,105.5103,2981.0
2023-10-03 14:50:00,109.52,109.63,109.51,109.59,6044.0,105.5199,105.6259,105.5103,105.5873,6044.0
2023-10-03 14:55:00,109.57,109.63,109.5,109.53,3390.0,105.5681,105.6259,105.5006,105.5295,3390.0
2023-10-03 15:00:00,109.53,109.53,109.33,109.44,2669.0,105.5295,105.5295,105.3368,105.4428,2669.0
2023-10-03 15:05:00,109.42,109.42,109.33,109.39,4800.0,105.4236,105.4236,105.3368,105.3946,4800.0
2023-10-03 15:10:00,109.39,109.49,109.33,109.4,14120.0,105.3946,105.491,105.3368,105.4043,14120.0
2023-10-03 15:15:00,109.45,109.58,109.44,109.56,5868.0,105.4525,105.5777,105.4428,105.5584,5868.0
2023-10-03 15:20:00,109.57,109.63,109.53,109.61,5936.0,105.5681,105.6259,105.5295,105.6066,5936.0
2023-10-03 15:25:00,109.63,109.63,109.53,109.6,4891.0,105.6259,105.6259,105.5295,105.597,4891.0
2023-10-03 15:30:00,109.55,109.62,109.52,109.57,12888.0,105.5488,105.6162,105.5199,105.5681,12888.0
2023-10-03 15:35:00,109.56,109.74,109.56,109.73,10926.0,105.5584,105.7319,105.5584,105.7222,10926.0
2023-10-03 15:40:00,109.72,109.97,109.72,109.85,17940.0,105.7126,105.9535,105.7126,105.8378,17940.0
2023-10-03 15:45:00,109.83,109.86,109.77,109.83,22702.0,105.8186,105.8475,105.7608,105.8186,22702.0
2023-10-03 15:50:00,109.8,109.99,109.71,109.73,42266.0,105.7897,105.9727,105.703,105.7222,42266.0
2023-10-03 15:55:00,109.73,109.92,109.73,109.92,71201.0,105.7222,105.9053,105.7222,105.9053,71201.0
2023-10-04 09:30:00,110.12,110.81,110.12,110.47,14551.0,106.098,106.7628,106.098,106.4352,14551.0
2023-10-04 09:35:00,110.45,110.46,109.85,110.33,4918.0,106.4159,106.4256,105.8378,106.3003,4918.0
2023-10-04 09:40:00,110.24,110.43,109.84,109.84,8029.0,106.2136,106.3967,105.8282,105.8282,8029.0
2023-10-04 09:45:00,109.63,109.63,109.39,109.51,1333.0,105.6259,105.6259,105.3946,105.5103,1333.0
2023-10-04 09:50:00,109.5,109.62,109.44,109.46,3338.0,105.5006,105.6162,105.4428,105.4621,3338.0
2023-10-04 09:55:00,109.52,109.87,109.47,109.72,4840.0,105.5199,105.8571,105.4717,105.7126,4840.0
2023-10-04 10:00:00,109.69,109.75,109.6,109.74,3290.0,105.6837,105.7415,105.597,105.7319,3290.0
2023-10-04 10:05:00,109.79,109.79,109.61,109.73,8426.0,105.78,105.78,105.6066,105.7222,8426.0
2023-10-04 10:10:00,109.78,109.78,109.62,109.66,1702.0,105.7704,105.7704,105.6162,105.6548,1702.0
2023-10-04 10:15:00,109.61,109.61,109.42,109.44,4899.0,105.6066,105.6066,105.4236,105.4428,4899.0
2023-10-04 10:20:00,109.44,109.45,109.08,109.08,4386.0,105.4428,105.4525,105.096,105.096,4386.0
2023-10-04 10:25:00,109.06,109.22,109.01,109.15,5625.0,105.0767,105.2309,105.0285,105.1634,5625.0
2023-10-04 10:30:00,109.18,109.52,109.18,109.52,2755.0,105.1923,105.5199,105.1923,105.5199,2755.0
2023-10-04 10:35:00,109.57,109.61,109.43,109.43,2603.0,105.5681,105.6066,105.4332,105.4332,2603.0
2023-10-04 10:40:00,109.37,109.43,109.25,109.25,6057.0,105.3754,105.4332,105.2598,105.2598,6057.0
2023-10-04 10:45:00,109.19,109.27,109.1,109.1,2344.0,105.202,105.279,105.1152,105.1152,2344.0
2023-10-04 10:50:00,109.1,109.23,109.09,109.19,7731.0,105.1152,105.2405,105.1056,105.202,7731.0
2023-10-04 10:55:00,109.23,109.38,109.23,109.37,4445.0,105.2405,105.385,105.2405,105.3754,4445.0
2023-10-04 11:00:00,109.34,109.43,109.32,109.43,1380.0,105.3465,105.4332,105.3272,105.4332,1380.0
2023-10-04 11:05:00,109.47,109.73,109.46,109.7,4585.0,105.4717,105.7222,105.4621,105.6933,4585.0
2023-10-04 11:10:00,109.69,109.93,109.69,109.88,7994.0,105.6837,105.9149,105.6837,105.8667,7994.0
2023-10-04 11:15:00,109.89,110.18,109.88,110.18,9490.0,105.8764,106.1558,105.8667,106.1558,9490.0
2023-10-04 11:20:00,110.19,110.28,109.93,109.97,3017.0,106.1654,106.2521,105.9149,105.9535,3017.0
2023-10-04 11:25:00,109.97,110.04,109.87,110.03,3880.0,105.9535,106.0209,105.8571,106.0113,3880.0
2023-10-04 11:30:00,109.99,109.99,109.77,109.86,2022.0,105.9727,105.9727,105.7608,105.8475,2022.0
2023-10-04 11:35:00,109.81,109.81,109.69,109.78,3617.0,105.7993,105.7993,105.6837,105.7704,3617.0
2023-10-04 11:40:00,109.72,109.85,109.65,109.8,1984.0,105.7126,105.8378,105.6452,105.7897,1984.0
2023-10-04 11:45:00,109.77,110.18,109.74,110.18,5701.0,105.7608,106.1558,105.7319,106.1558,5701.0
2023-10-04 11:50:00,110.17,110.41,110.12,110.32,8992.0,106.1462,106.3774,106.098,106.2907,8992.0
2023-10-04 11:55:00,110.34,110.57,110.29,110.57,8686.0,106.3099,106.5315,106.2618,106.5315,8686.0
2023-10-04 12:00:00,110.57,110.63,110.46,110.46,3557.0,106.5315,106.5894,106.4256,106.4256,3557.0
2023-10-04 12:05:00,110.5,110.61,110.47,110.56,6235.0,106.4641,106.5701,106.4352,106.5219,6235.0
2023-10-04 12:10:00,110.59,110.68,110.59,110.61,3103.0,106.5508,106.6375,106.5508,106.5701,3103.0
2023-10-04 12:15:00,110.67,110.94,110.67,110.94,4556.0,106.6279,106.888,106.6279,106.888,4556.0
2023-10-04 12:20:00,110.94,110.99,110.84,110.87,7426.0,106.888,106.9362,106.7917,106.8206,7426.0
2023-10-04 12:25:00,110.9,110.95,110.76,110.77,7488.0,106.8495,106.8977,106.7146,106.7242,7488.0
2023-10-04 12:30:00,110.79,110.96,110.72,110.96,4911.0,106.7435,106.9073,106.6761,106.9073,4911.0
2023-10-04 12:35:00,110.9,110.91,110.76,110.78,2029.0,106.8495,106.8591,106.7146,106.7339,2029.0
2023-10-04 12:40:00,110.77,110.84,110.66,110.66,2109.0,106.7242,106.7917,106.6183,106.6183,2109.0
2023-10-04 12:45:00,110.64,110.67,110.59,110.64,1332.0,106.599,106.6279,106.5508,106.599,1332.0
2023-10-04 12:50:00,110.67,110.84,110.65,110.68,7121.0,106.6279,106.7917,106.6086,106.6375,7121.0
2023-10-04 12:55:00,110.69,110.81,110.59,110.63,4234.0,106.6472,106.7628,106.5508,106.5894,4234.0
2023-10-04 13:00:00,110.65,110.65,110.48,110.5,1316.0,106.6086,106.6086,106.4448,106.4641,1316.0
2023-10-04 13:05:00,110.5,110.58,110.5,110.58,2112.0,106.4641,106.5412,106.4641,106.5412,2112.0
2023-10-04 13:10:00,110.53,110.63,110.47,110.47,3490.0,106.493,106.5894,106.4352,106.4352,3490.0
2023-10-04 13:15:00,110.48,110.56,110.39,110.55,3450.0,106.4448,106.5219,106.3581,106.5123,3450.0
2023-10-04 13:20:00,110.56,110.6,110.42,110.44,3218.0,106.5219,106.5605,106.387,106.4063,3218.0
2023-10-04 13:25:00,110.42,110.42,110.32,110.35,1724.0,106.387,106.387,106.2907,106.3196,1724.0
2023-10-04 13:30:00,110.37,110.4,110.28,110.38,3555.0,106.3389,106.3678,106.2521,106.3485,3555.0
2023-10-04 13:35:00,110.37,110.47,110.35,110.36,3887.0,106.3389,106.4352,106.3196,106.3292,3887.0
2023-10-04 13:40:00,110.42,110.44,110.33,110.36,1450.0,106.387,106.4063,106.3003,106.3292,1450.0
2023-10-04 13:45:00,110.38,110.46,110.34,110.43,4283.0,106.3485,106.4256,106.3099,106.3967,4283.0
2023-10-04 13:50:00,110.43,110.43,110.25,110.31,2591.0,106.3967,106.3967,106.2232,106.281,2591.0
2023-10-04 13:55:00,110.3,110.45,110.27,110.43,2927.0,106.2714,106.4159,106.2425,106.3967,2927.0
2023-10-04 14:00:00,110.44,110.45,110.27,110.31,5950.0,106.4063,106.4159,106.2425,106.281,5950.0
2023-10-04 14:05:00,110.34,110.34,110.23,110.23,1995.0,106.3099,106.3099,106.204,106.204,1995.0
2023-10-04 14:10:00,110.26,110.39,110.26,110.38,6002.0,106.2329,106.3581,106.2329,106.3485,6002.0
2023-10-04 14:15:00,110.38,110.42,110.33,110.41,1300.0,106.3485,106.387,106.3003,106.3774,1300.0
2023-10-04 14:20:00,110.4,110.45,110.21,110.22,5656.0,106.3678,106.4159,106.1847,106.1943,5656.0
2023-10-04 14:25:00,110.24,110.43,110.24,110.41,4954.0,106.2136,106.3967,106.2136,106.3774,4954.0
2023-10-04 14:30:00,110.41,110.45,110.34,110.34,4902.0,106.3774,106.4159,106.3099,106.3099,4902.0
2023-10-04 14:35:00,110.31,110.38,110.28,110.37,1824.0,106.281,106.3485,106.2521,106.3389,1824.0
2023-10-04 14:40:00,110.37,110.45,110.34,110.42,4974.0,106.3389,106.4159,106.3099,106.387,4974.0
2023-10-04 14:45:00,110.45,110.53,110.44,110.53,3055.0,106.4159,106.493,106.4063,106.493,3055.0
2023-10-04 14:50:00,110.5,110.57,110.5,110.53,2585.0,106.4641,106.5315,106.4641,106.493,2585.0
2023-10-04 14:55:00,110.53,110.74,110.52,110.72,10769.0,106.493,106.6953,106.4834,106.6761,10769.0
2023-10-04 15:00:00,110.73,110.76,110.65,110.66,4399.0,106.6857,106.7146,106.6086,106.6183,4399.0
2023-10-04 15:05:00,110.67,110.74,110.66,110.7,3948.0,106.6279,106.6953,106.6183,106.6568,3948.0
2023-10-04 15:10:00,110.7,110.88,110.69,110.87,10419.0,106.6568,106.8302,106.6472,106.8206,10419.0
2023-10-04 15:15:00,110.92,111.08,110.92,111.03,6187.0,106.8688,107.0229,106.8688,106.9747,6187.0
2023-10-04 15:20:00,111.03,111.09,110.99,111.07,8666.0,106.9747,107.0326,106.9362,107.0133,8666.0
2023-10-04 15:25:00,111.05,111.12,111.03,111.08,6165.0,106.994,107.0615,106.9747,107.0229,6165.0
2023-10-04 15:30:00,111.1,111.35,111.1,111.22,26463.0,107.0422,107.2831,107.0422,107.1578,26463.0
2023-10-04 15:35:00,111.22,111.45,111.22,111.34,7837.0,107.1578,107.3794,107.1578,107.2734,7837.0
2023-10-04 15:40:00,111.34,111.41,111.32,111.36,13548.0,107.2734,107.3409,107.2542,107.2927,13548.0
2023-10-04 15:45:00,111.36,111.46,111.26,111.42,19657.0,107.2927,107.389,107.1963,107.3505,19657.0
2023-10-04 15:50:00,111.44,111.54,111.24,111.48,37053.0,107.3698,107.4661,107.1771,107.4083,37053.0
2023-10-04 15:55:00,111.48,111.63,111.43,111.43,103472.0,107.4083,107.5528,107.3601,107.3601,103472.0
2023-10-05 09:30:00,111.42,112.27,110.74,112.25,16712.0,107.3505,108.1695,106.6953,108.1502,16712.0
2023-10-05 09:35:00,112.12,112.21,111.56,111.7,2594.0,108.0249,108.1116,107.4854,107.6203,2594.0
2023-10-05 09:40:00,111.57,111.57,111.46,111.53,1137.0,107.495,107.495,107.389,107.4565,1137.0
2023-10-05 09:45:00,111.58,111.93,111.49,111.92,4673.0,107.5047,107.8419,107.4179,107.8322,4673.0
2023-10-05 09:50:00,112.1,112.39,112.01,112.39,2218.0,108.0057,108.2851,107.919,108.2851,2218.0
2023-10-05 09:55:00,112.32,112.49,112.16,112.34,7133.0,108.2176,108.3814,108.0635,108.2369,7133.0
2023-10-05 10:00:00,112.34,112.58,112.33,112.44,8324.0,108.2369,108.4681,108.2273,108.3332,8324.0
2023-10-05 10:05:00,112.29,112.52,112.24,112.45,5441.0,108.1887,108.4103,108.1406,108.3429,5441.0
2023-10-05 10:10:00,112.5,112.5,112.25,112.46,4215.0,108.3911,108.3911,108.1502,108.3525,4215.0
2023-10-05 10:15:00,112.44,112.62,112.4,112.58,5910.0,108.3332,108.5067,108.2947,108.4681,5910.0
2023-10-05 10:20:00,112.62,112.68,112.4,112.49,5140.0,108.5067,108.5645,108.2947,108.3814,5140.0
2023-10-05 10:25:00,112.52,112.57,112.46,112.48,3045.0,108.4103,108.4585,108.3525,108.3718,3045.0
2023-10-05 10:30:00,112.5,112.83,112.46,112.7,9866.0,108.3911,108.709,108.3525,108.5838,9866.0
2023-10-05 10:35:00,112.71,112.73,112.5,112.7,5495.0,108.5934,108.6127,108.3911,108.5838,5495.0
2023-10-05 10:40:00,112.6,112.74,112.47,112.67,5152.0,108.4874,108.6223,108.3622,108.5548,5152.0
2023-10-05 10:45:00,112.63,112.83,112.6,112.82,4032.0,108.5163,108.709,108.4874,108.6994,4032.0
2023-10-05 10:50:00,112.69,112.72,112.33,112.35,4000.0,108.5741,108.603,108.2273,108.2465,4000.0
2023-10-05 10:55:00,112.4,112.4,112.28,112.31,2952.0,108.2947,108.2947,108.1791,108.208,2952.0
2023-10-05 11:00:00,112.31,112.31,112.06,112.08,2925.0,108.208,108.208,107.9671,107.9864,2925.0
2023-10-05 11:05:00,111.93,111.94,111.75,111.75,800.0,107.8419,107.8515,107.6685,107.6685,800.0
2023-10-05 11:10:00,111.73,111.89,111.72,111.8,7628.0,107.6492,107.8033,107.6395,107.7166,7628.0
2023-10-05 11:15:00,111.89,112.05,111.66,111.67,7947.0,107.8033,107.9575,107.5817,107.5914,7947.0
2023-10-05 11:20:00,111.59,111.69,111.47,111.67,3371.0,107.5143,107.6106,107.3987,107.5914,3371.0
2023-10-05 11:25:00,111.62,111.63,111.4,111.4,1741.0,107.5432,107.5528,107.3312,107.3312,1741.0
2023-10-05 11:30:00,111.36,111.37,111.22,111.22,1310.0,107.2927,107.3023,107.1578,107.1578,1310.0
2023-10-05 11:35:00,111.28,111.37,111.15,111.18,3489.0,107.2156,107.3023,107.0904,107.1193,3489.0
2023-10-05 11:40:00,111.17,111.23,111.07,111.07,4671.0,107.1096,107.1674,107.0133,107.0133,4671.0
2023-10-05 11:45:00,111.01,111.18,111.01,111.12,2285.0,106.9555,107.1193,106.9555,107.0615,2285.0
2023-10-05 11:50:00,111.11,111.36,111.08,111.36,2084.0,107.0518,107.2927,107.0229,107.2927,2084.0
2023-10-05 11:55:00,111.32,111.38,111.23,111.38,2277.0,107.2542,107.312,107.1674,107.312,2277.0
2023-10-05 12:00:00,111.4,111.64,111.4,111.64,2680.0,107.3312,107.5625,107.3312,107.5625,2680.0
2023-10-05 12:05:00,111.66,111.67,111.57,111.57,3500.0,107.5817,107.5914,107.495,107.495,3500.0
2023-10-05 12:10:00,111.57,111.63,111.51,111.51,2020.0,107.495,107.5528,107.4372,107.4372,2020.0
2023-10-05 12:15:00,111.48,111.55,111.26,111.38,6812.0,107.4083,107.4758,107.1963,107.312,6812.0
2023-10-05 12:20:00,111.44,111.52,111.41,111.51,4409.0,107.3698,107.4469,107.3409,107.4372,4409.0
2023-10-05 12:25:00,111.45,111.54,111.45,111.48,4665.0,107.3794,107.4661,107.3794,107.4083,4665.0
2023-10-05 12:30:00,111.49,111.64,111.49,111.51,3300.0,107.4179,107.5625,107.4179,107.4372,3300.0
2023-10-05 12:35:00,111.48,111.65,111.47,111.61,10306.0,107.4083,107.5721,107.3987,107.5336,10306.0
2023-10-05 12:40:00,111.6,111.6,111.46,111.46,2226.0,107.5239,107.5239,107.389,107.389,2226.0
2023-10-05 12:45:00,111.5,111.51,111.4,111.44,2656.0,107.4276,107.4372,107.3312,107.3698,2656.0
2023-10-05 12:50:00,111.42,111.48,111.4,111.42,1310.0,107.3505,107.4083,107.3312,107.3505,1310.0
2023-10-05 12:55:00,111.4,111.4,111.32,111.4,3177.0,107.3312,107.3312,107.2542,107.3312,3177.0
2023-10-05 13:00:00,111.4,111.5,111.36,111.46,4040.0,107.3312,107.4276,107.2927,107.389,4040.0
2023-10-05 13:05:00,111.43,111.49,111.42,111.47,3054.0,107.3601,107.4179,107.3505,107.3987,3054.0
2023-10-05 13:10:00,111.47,111.67,111.45,111.67,1600.0,107.3987,107.5914,107.3794,107.5914,1600.0
2023-10-05 13:15:00,111.66,111.68,111.57,111.64,2247.0,107.5817,107.601,107.495,107.5625,2247.0
2023-10-05 13:20:00,111.61,111.68,111.6,111.62,2200.0,107.5336,107.601,107.5239,107.5432,2200.0
2023-10-05 13:25:00,111.61,111.67,111.58,111.62,1055.0,107.5336,107.5914,107.5047,107.5432,1055.0
2023-10-05 13:30:00,111.64,111.95,111.57,111.93,7029.0,107.5625,107.8611,107.495,107.8419,7029.0
2023-10-05 13:35:00,111.94,112.07,111.94,111.97,1814.0,107.8515,107.9768,107.8515,107.8804,1814.0
2023-10-05 13:40:00,111.95,111.95,111.89,111.91,1623.0,107.8611,107.8611,107.8033,107.8226,1623.0
2023-10-05 13:45:00,111.97,112.03,111.96,112.02,3587.0,107.8804,107.9382,107.8708,107.9286,3587.0
2023-10-05 13:50:00,111.95,112.01,111.94,111.94,2091.0,107.8611,107.919,107.8515,107.8515,2091.0
2023-10-05 13:55:00,111.98,112.0,111.92,112.0,2794.0,107.89,107.9093,107.8322,107.9093,2794.0
2023-10-05 14:00:00,112.03,112.19,112.02,112.11,3812.0,107.9382,108.0924,107.9286,108.0153,3812.0
2023-10-05 14:05:00,112.09,112.1,112.02,112.06,3131.0,107.996,108.0057,107.9286,107.9671,3131.0
2023-10-05 14:10:00,112.07,112.14,112.05,112.13,1780.0,107.9768,108.0442,107.9575,108.0346,1780.0
2023-10-05 14:15:00,112.13,112.13,111.95,111.96,3417.0,108.0346,108.0346,107.8611,107.8708,3417.0
2023-10-05 14:20:00,111.95,111.96,111.79,111.89,5894.0,107.8611,107.8708,107.707,107.8033,5894.0
2023-10-05 14:25:00,111.85,111.96,111.84,111.95,2434.0,107.7648,107.8708,107.7552,107.8611,2434.0
2023-10-05 14:30:00,112.0,112.11,111.99,111.99,4389.0,107.9093,108.0153,107.8997,107.8997,4389.0
2023-10-05 14:35:00,112.01,112.18,112.01,112.14,2286.0,107.919,108.0827,107.919,108.0442,2286.0
2023-10-05 14:40:00,112.16,112.21,112.04,112.06,3758.0,108.0635,108.1116,107.9479,107.9671,3758.0
2023-10-05 14:45:00,112.08,112.15,112.05,112.12,1618.0,107.9864,108.0538,107.9575,108.0249,1618.0
2023-10-05 14:50:00,112.13,112.14,112.08,112.1,1902.0,108.0346,108.0442,107.9864,108.0057,1902.0
2023-10-05 14:55:00,112.12,112.18,112.09,112.16,4174.0,108.0249,108.0827,107.996,108.0635,4174.0
2023-10-05 15:00:00,112.17,112.22,112.15,112.19,4452.0,108.0731,108.1213,108.0538,108.0924,4452.0
2023-10-05 15:05:00,112.21,112.25,112.21,112.25,2614.0,108.1116,108.1502,108.1116,108.1502,2614.0
2023-10-05 15:10:00,112.26,112.27,112.11,112.17,4798.0,108.1598,108.1695,108.0153,108.0731,4798.0
2023-10-05 15:15:00,112.17,112.21,112.14,112.2,4018.0,108.0731,108.1116,108.0442,108.102,4018.0
2023-10-05 15:20:00,112.2,112.24,112.17,112.21,3220.0,108.102,108.1406,108.0731,108.1116,3220.0
2023-10-05 15:25:00,112.22,112.37,112.16,112.36,5106.0,108.1213,108.2658,108.0635,108.2562,5106.0
2023-10-05 15:30:00,112.39,112.43,112.32,112.35,5619.0,108.2851,108.3236,108.2176,108.2465,5619.0
2023-10-05 15:35:00,112.33,112.41,112.3,112.32,8727.0,108.2273,108.3043,108.1984,108.2176,8727.0
2023-10-05 15:40:00,112.32,112.47,112.31,112.41,10178.0,108.2176,108.3622,108.208,108.3043,10178.0
2023-10-05 15:45:00,112.42,112.6,112.41,112.53,16516.0,108.314,108.4874,108.3043,108.42,16516.0
2023-10-05 15:50:00,112.53,112.57,112.33,112.33,31596.0,108.42,108.4585,108.2273,108.2273,31596.0
2023-10-05 15:55:00,112.32,112.41,112.19,112.36,42766.0,108.2176,108.3043,108.0924,108.2562,42766.0
2023-10-06 09:30:00,112.18,112.32,112.0,112.0,8895.0,108.0827,108.2176,107.9093,107.9093,8895.0
2023-10-06 09:35:00,112.31,112.46,111.84,112.38,4335.0,108.208,108.3525,107.7552,108.2754,4335.0
2023-10-06 09:40:00,112.27,112.43,112.01,112.16,3387.0,108.1695,108.3236,107.919,108.0635,3387.0
2023-10-06 09:45:00,111.97,112.1,111.96,112.08,2363.0,107.8804,108.0057,107.8708,107.9864,2363.0
2023-10-06 09:50:00,111.97,112.14,111.97,112.13,1631.0,107.8804,108.0442,107.8804,108.0346,1631.0
2023-10-06 09:55:00,112.17,112.37,112.03,112.29,3214.0,108.0731,108.2658,107.9382,108.1887,3214.0
2023-10-06 10:00:00,112.24,112.26,112.15,112.2,1325.0,108.1406,108.1598,108.0538,108.102,1325.0
2023-10-06 10:05:00,112.15,112.17,111.94,112.13,4329.0,108.0538,108.0731,107.8515,108.0346,4329.0
2023-10-06 10:10:00,112.16,112.21,112.06,112.09,9133.0,108.0635,108.1116,107.9671,107.996,9133.0
2023-10-06 10:15:00,112.1,112.14,111.99,112.09,4117.0,108.0057,108.0442,107.8997,107.996,4117.0
2023-10-06 10:20:00,112.1,112.11,111.85,112.09,3621.0,108.0057,108.0153,107.7648,107.996,3621.0
2023-10-06 10:25:00,112.09,112.17,112.0,112.14,3179.0,107.996,108.0731,107.9093,108.0442,3179.0
2023-10-06 10:30:00,112.25,112.27,112.08,112.12,5251.0,108.1502,108.1695,107.9864,108.0249,5251.0
2023-10-06 10:35:00,112.19,112.5,112.19,112.47,4457.0,108.0924,108.3911,108.0924,108.3622,4457.0
2023-10-06 10:40:00,112.5,112.66,112.35,112.43,10576.0,108.3911,108.5452,108.2465,108.3236,10576.0
2023-10-06 10:45:00,112.37,112.46,112.23,112.31,3008.0,108.2658,108.3525,108.1309,108.208,3008.0
2023-10-06 10:50:00,112.22,112.22,112.0,112.01,2071.0,108.1213,108.1213,107.9093,107.919,2071.0
2023-10-06 10:55:00,112.04,112.11,111.98,112.11,3328.0,107.9479,108.0153,107.89,108.0153,3328.0
2023-10-06 11:00:00,112.11,112.32,112.11,112.32,3415.0,108.0153,108.2176,108.0153,108.2176,3415.0
2023-10-06 11:05:00,112.34,112.34,112.26,112.3,2344.0,108.2369,108.2369,108.1598,108.1984,2344.0
2023-10-06 11:10:00,112.37,112.46,112.33,112.33,1719.0,108.2658,108.3525,108.2273,108.2273,1719.0
2023-10-06 11:15:00,112.44,112.66,112.35,112.58,6992.0,108.3332,108.5452,108.2465,108.4681,6992.0
2023-10-06 11:20:00,112.64,112.83,112.6,112.75,2881.0,108.5259,108.709,108.4874,108.6319,2881.0
2023-10-06 11:25:00,112.79,113.07,112.78,113.03,3429.0,108.6705,108.9402,108.6608,108.9017,3429.0
2023-10-06 11:30:00,113.06,113.28,113.05,113.28,2260.0,108.9306,109.1426,108.921,109.1426,2260.0
2023-10-06 11:35:00,113.22,113.24,113.09,113.18,2275.0,109.0848,109.104,108.9595,109.0462,2275.0
2023-10-06 11:40:00,113.15,113.47,113.14,113.45,9091.0,109.0173,109.3256,109.0077,109.3064,9091.0
2023-10-06 11:45:00,113.37,113.53,113.27,113.5,5360.0,109.2293,109.3834,109.1329,109.3545,5360.0
2023-10-06 11:50:00,113.54,113.65,113.52,113.63,7323.0,109.3931,109.4991,109.3738,109.4798,7323.0
2023-10-06 11:55:00,113.62,113.79,113.53,113.73,9234.0,109.4702,109.6339,109.3834,109.5761,9234.0
2023-10-06 12:00:00,113.76,113.78,113.66,113.72,4969.0,109.605,109.6243,109.5087,109.5665,4969.0
2023-10-06 12:05:00,113.74,113.75,113.57,113.69,5766.0,109.5858,109.5954,109.422,109.5376,5766.0
2023-10-06 12:10:00,113.69,113.77,113.58,113.67,14308.0,109.5376,109.6147,109.4316,109.5183,14308.0
2023-10-06 12:15:00,113.65,113.65,113.56,113.63,2515.0,109.4991,109.4991,109.4123,109.4798,2515.0
2023-10-06 12:20:00,113.66,113.66,113.28,113.32,2566.0,109.5087,109.5087,109.1426,109.1811,2566.0
2023-10-06 12:25:00,113.3,113.45,113.21,113.39,5423.0,109.1618,109.3064,109.0751,109.2486,5423.0
2023-10-06 12:30:00,113.35,113.35,113.2,113.2,2967.0,109.21,109.21,109.0655,109.0655,2967.0
2023-10-06 12:35:00,113.2,113.37,113.2,113.23,4929.0,109.0655,109.2293,109.0655,109.0944,4929.0
2023-10-06 12:40:00,113.27,113.33,113.2,113.27,5466.0,109.1329,109.1907,109.0655,109.1329,5466.0
2023-10-06 12:45:00,113.23,113.34,113.13,113.34,4110.0,109.0944,109.2004,108.998,109.2004,4110.0
2023-10-06 12:50:00,113.36,113.37,113.07,113.07,4184.0,109.2196,109.2293,108.9402,108.9402,4184.0
2023-10-06 12:55:00,113.1,113.16,113.06,113.16,2789.0,108.9691,109.027,108.9306,109.027,2789.0
2023-10-06 13:00:00,113.14,113.26,113.14,113.24,3190.0,109.0077,109.1233,109.0077,109.104,3190.0
2023-10-06 13:05:00,113.22,113.33,113.22,113.29,3144.0,109.0848,109.1907,109.0848,109.1522,3144.0
2023-10-06 13:10:00,113.28,113.28,113.13,113.23,4141.0,109.1426,109.1426,108.998,109.0944,4141.0
2023-10-06 13:15:00,113.24,113.27,113.21,113.22,1497.0,109.104,109.1329,109.0751,109.0848,1497.0
2023-10-06 13:20:00,113.23,113.47,113.22,113.47,5775.0,109.0944,109.3256,109.0848,109.3256,5775.0
2023-10-06 13:25:00,113.45,113.62,113.45,113.58,3255.0,109.3064,109.4702,109.3064,109.4316,3255.0
2023-10-06 13:30:00,113.59,113.7,113.58,113.7,7443.0,109.4412,109.5472,109.4316,109.5472,7443.0
2023-10-06 13:35:00,113.68,113.68,113.51,113.52,9479.0,109.528,109.528,109.3642,109.3738,9479.0
2023-10-06 13:40:00,113.45,113.56,113.43,113.5,2836.0,109.3064,109.4123,109.2871,109.3545,2836.0
2023-10-06 13:45:00,113.48,113.56,113.44,113.53,4831.0,109.3353,109.4123,109.2967,109.3834,4831.0
2023-10-06 13:50:00,113.51,113.54,113.38,113.4,5339.0,109.3642,109.3931,109.2389,109.2582,5339.0
2023-10-06 13:55:00,113.38,113.6,113.37,113.6,4925.0,109.2389,109.4509,109.2293,109.4509,4925.0
2023-10-06 14:00:00,113.56,113.62,113.52,113.59,2959.0,109.4123,109.4702,109.3738,109.4412,2959.0
2023-10-06 14:05:00,113.55,113.56,113.45,113.54,3421.0,109.4027,109.4123,109.3064,109.3931,3421.0
2023-10-06 14:10:00,113.56,113.79,113.51,113.77,9981.0,109.4123,109.6339,109.3642,109.6147,9981.0
2023-10-06 14:15:00,113.77,113.82,113.75,113.8,9686.0,109.6147,109.6628,109.5954,109.6436,9686.0
2023-10-06 14:20:00,113.77,113.8,113.69,113.76,8688.0,109.6147,109.6436,109.5376,109.605,8688.0
2023-10-06 14:25:00,113.74,113.91,113.74,113.84,6590.0,109.5858,109.7496,109.5858,109.6821,6590.0
2023-10-06 14:30:00,113.86,113.92,113.79,113.92,9517.0,109.7014,109.7592,109.6339,109.7592,9517.0
2023-10-06 14:35:00,113.91,113.94,113.85,113.92,7630.0,109.7496,109.7785,109.6917,109.7592,7630.0
2023-10-06 14:40:00,113.92,113.97,113.81,113.84,4633.0,109.7592,109.8074,109.6532,109.6821,4633.0
2023-10-06 14:45:00,113.84,113.89,113.6,113.69,33403.0,109.6821,109.7303,109.4509,109.5376,33403.0
2023-10-06 14:50:00,113.69,113.71,113.63,113.63,3037.0,109.5376,109.5569,109.4798,109.4798,3037.0
2023-10-06 14:55:00,113.65,113.67,113.55,113.64,3403.0,109.4991,109.5183,109.4027,109.4894,3403.0
2023-10-06 15:00:00,113.68,113.69,113.58,113.58,3195.0,109.528,109.5376,109.4316,109.4316,3195.0
2023-10-06 15:05:00,113.57,113.57,113.49,113.51,3746.0,109.422,109.422,109.3449,109.3642,3746.0
2023-10-06 15:10:00,113.5,113.5,113.32,113.39,4942.0,109.3545,109.3545,109.1811,109.2486,4942.0
2023-10-06 15:15:00,113.37,113.37,113.29,113.36,3631.0,109.2293,109.2293,109.1522,109.2196,3631.0
2023-10-06 15:20:00,113.33,113.45,113.26,113.42,8253.0,109.1907,109.3064,109.1233,109.2775,8253.0
2023-10-06 15:25:00,113.4,113.54,113.34,113.54,3726.0,109.2582,109.3931,109.2004,109.3931,3726.0
2023-10-06 15:30:00,113.55,113.64,113.46,113.48,11551.0,109.4027,109.4894,109.316,109.3353,11551.0
2023-10-06 15:35:00,113.54,113.7,113.53,113.7,8618.0,109.3931,109.5472,109.3834,109.5472,8618.0
2023-10-06 15:40:00,113.69,113.73,113.6,113.69,11807.0,109.5376,109.5761,109.4509,109.5376,11807.0
2023-10-06 15:45:00,113.7,113.7,113.45,113.45,33729.0,109.5472,109.5472,109.3064,109.3064,33729.0
2023-10-06 15:50:00,113.42,113.46,113.1,113.14,51935.0,109.2775,109.316,108.9691,109.0077,51935.0
2023-10-06 15:55:00,113.15,113.19,113.07,113.1,82515.0,109.0173,109.0559,108.9402,108.9691,82515.0
2023-10-09 09:30:00,112.75,113.3,112.42,113.28,11647.0,108.6319,109.1618,108.314,109.1426,11647.0
2023-10-09 09:35:00,113.01,113.52,113.01,113.28,4573.0,108.8824,109.3738,108.8824,109.1426,4573.0
2023-10-09 09:40:00,113.48,113.49,113.12,113.12,1774.0,109.3353,109.3449,108.9884,108.9884,1774.0
2023-10-09 09:45:00,113.18,113.19,112.9,112.9,3164.0,109.0462,109.0559,108.7764,108.7764,3164.0
2023-10-09 09:50:00,112.91,113.03,112.85,112.9,2389.0,108.7861,108.9017,108.7283,108.7764,2389.0
2023-10-09 09:55:00,112.9,112.99,112.89,112.93,1119.0,108.7764,108.8632,108.7668,108.8054,1119.0
2023-10-09 10:00:00,112.95,113.15,112.85,113.09,13613.0,108.8246,109.0173,108.7283,108.9595,13613.0
2023-10-09 10:05:00,113.07,113.08,112.89,112.89,3713.0,108.9402,108.9499,108.7668,108.7668,3713.0
2023-10-09 10:10:00,112.92,113.08,112.88,113.0,5851.0,108.7957,108.9499,108.7572,108.8728,5851.0
2023-10-09 10:15:00,112.93,113.03,112.9,112.9,4551.0,108.8054,108.9017,108.7764,108.7764,4551.0
2023-10-09 10:20:00,112.93,113.07,112.92,113.03,4102.0,108.8054,108.9402,108.7957,108.9017,4102.0
2023-10-09 10:25:00,113.07,113.18,113.03,113.1,3468.0,108.9402,109.0462,108.9017,108.9691,3468.0
2023-10-09 10:30:00,113.08,113.19,113.04,113.04,5076.0,108.9499,109.0559,108.9113,108.9113,5076.0
2023-10-09 10:35:00,113.02,113.3,113.02,113.3,3607.0,108.8921,109.1618,108.8921,109.1618,3607.0
2023-10-09 10:40:00,113.29,113.62,113.24,113.62,4007.0,109.1522,109.4702,109.104,109.4702,4007.0
2023-10-09 10:45:00,113.59,113.63,113.26,113.26,4558.0,109.4412,109.4798,109.1233,109.1233,4558.0
2023-10-09 10:50:00,113.2,113.22,112.98,112.98,3471.0,109.0655,109.0848,108.8535,108.8535,3471.0
2023-10-09 10:55:00,113.04,113.15,112.96,113.14,3709.0,108.9113,109.0173,108.8343,109.0077,3709.0
2023-10-09 11:00:00,113.14,113.18,113.03,113.18,3041.0,109.0077,109.0462,108.9017,109.0462,3041.0
2023-10-09 11:05:00,113.26,113.4,113.25,113.37,1401.0,109.1233,109.2582,109.1137,109.2293,1401.0
2023-10-09 11:10:00,113.45,113.49,113.32,113.38,3139.0,109.3064,109.3449,109.1811,109.2389,3139.0
2023-10-09 11:15:00,113.4,113.41,113.25,113.25,2593.0,109.2582,109.2678,109.1137,109.1137,2593.0
2023-10-09 11:20:00,113.23,113.28,113.22,113.23,2451.0,109.0944,109.1426,109.0848,109.0944,2451.0
2023-10-09 11:25:00,113.26,113.41,113.26,113.4,6512.0,109.1233,109.2678,109.1233,109.2582,6512.0
2023-10-09 11:30:00,113.5,113.6,113.45,113.59,2450.0,109.3545,109.4509,109.3064,109.4412,2450.0
2023-10-09 11:35:00,113.57,113.57,113.44,113.56,3776.0,109.422,109.422,109.2967,109.4123,3776.0
2023-10-09 11:40:00,113.5,113.5,113.42,113.42,1145.0,109.3545,109.3545,109.2775,109.2775,1145.0
2023-10-09 11:45:00,113.39,113.43,113.22,113.29,3120.0,109.2486,109.2871,109.0848,109.1522,3120.0
2023-10-09 11:50:00,113.3,113.38,113.28,113.38,1446.0,109.1618,109.2389,109.1426,109.2389,1446.0
2023-10-09 11:55:00,113.35,113.56,113.34,113.56,3992.0,109.21,109.4123,109.2004,109.4123,3992.0
2023-10-09 12:00:00,113.66,113.66,113.54,113.57,8608.0,109.5087,109.5087,109.3931,109.422,8608.0
2023-10-09 12:05:00,113.56,113.93,113.54,113.87,8209.0,109.4123,109.7688,109.3931,109.711,8209.0
2023-10-09 12:10:00,113.84,113.84,113.72,113.76,1485.0,109.6821,109.6821,109.5665,109.605,1485.0
2023-10-09 12:15:00,113.74,113.75,113.73,113.74,1689.0,109.5858,109.5954,109.5761,109.5858,1689.0
2023-10-09 12:20:00,113.73,113.75,113.65,113.72,3471.0,109.5761,109.5954,109.4991,109.5665,3471.0
2023-10-09 12:25:00,113.71,113.71,113.48,113.5,1532.0,109.5569,109.5569,109.3353,109.3545,1532.0
2023-10-09 12:30:00,113.51,113.7,113.51,113.66,4281.0,109.3642,109.5472,109.3642,109.5087,4281.0
2023-10-09 12:35:00,113.59,113.61,113.45,113.45,3564.0,109.4412,109.4605,109.3064,109.3064,3564.0
2023-10-09 12:40:00,113.42,113.42,113.29,113.29,2494.0,109.2775,109.2775,109.1522,109.1522,2494.0
2023-10-09 12:45:00,113.29,113.29,113.23,113.27,2800.0,109.1522,109.1522,109.0944,109.1329,2800.0
2023-10-09 12:50:00,113.23,113.48,113.21,113.45,3372.0,109.0944,109.3353,109.0751,109.3064,3372.0
2023-10-09 12:55:00,113.53,113.55,113.41,113.42,1890.0,109.3834,109.4027,109.2678,109.2775,1890.0
2023-10-09 13:00:00,113.46,113.48,113.39,113.4,988.0,109.316,109.3353,109.2486,109.2582,988.0
2023-10-09 13:05:00,113.43,113.53,113.4,113.52,1437.0,109.2871,109.3834,109.2582,109.3738,1437.0
2023-10-09 13:10:00,113.49,113.59,113.47,113.48,1904.0,109.3449,109.4412,109.3256,109.3353,1904.0
2023-10-09 13:15:00,113.51,113.79,113.5,113.58,19340.0,109.3642,109.6339,109.3545,109.4316,19340.0
2023-10-09 13:20:00,113.55,113.64,113.54,113.64,1346.0,109.4027,109.4894,109.3931,109.4894,1346.0
2023-10-09 13:25:00,113.66,113.68,113.63,113.65,1433.0,109.5087,109.528,109.4798,109.4991,1433.0
2023-10-09 13:30:00,113.68,113.76,113.68,113.76,1892.0,109.528,109.605,109.528,109.605,1892.0
2023-10-09 13:35:00,113.71,113.76,113.69,113.75,6712.0,109.5569,109.605,109.5376,109.5954,6712.0
2023-10-09 13:40:00,113.77,113.98,113.77,113.91,4561.0,109.6147,109.817,109.6147,109.7496,4561.0
2023-10-09 13:45:00,113.96,114.03,113.95,114.01,1940.0,109.7977,109.8652,109.7881,109.8459,1940.0
2023-10-09 13:50:00,114.02,114.04,113.98,114.04,3072.0,109.8555,109.8748,109.817,109.8748,3072.0
2023-10-09 13:55:00,114.05,114.2,114.04,114.2,6303.0,109.8844,110.029,109.8748,110.029,6303.0
2023-10-09 14:00:00,114.18,114.19,114.13,114.18,1310.0,110.0097,110.0193,109.9615,110.0097,1310.0
2023-10-09 14:05:00,114.21,114.35,114.19,114.29,2234.0,110.0386,110.1735,110.0193,110.1157,2234.0
2023-10-09 14:10:00,114.31,114.37,114.27,114.28,2272.0,110.1349,110.1928,110.0964,110.106,2272.0
2023-10-09 14:15:00,114.3,114.34,114.29,114.29,2000.0,110.1253,110.1639,110.1157,110.1157,2000.0
2023-10-09 14:20:00,114.28,114.28,114.19,114.19,3161.0,110.106,110.106,110.0193,110.0193,3161.0
2023-10-09 14:25:00,114.2,114.38,114.16,114.36,10995.0,110.029,110.2024,109.9904,110.1831,10995.0
2023-10-09 14:30:00,114.38,114.4,114.18,114.18,10546.0,110.2024,110.2217,110.0097,110.0097,10546.0
2023-10-09 14:35:00,114.19,114.35,114.17,114.28,8280.0,110.0193,110.1735,110.0001,110.106,8280.0
2023-10-09 14:40:00,114.28,114.31,114.2,114.25,9439.0,110.106,110.1349,110.029,110.0771,9439.0
2023-10-09 14:45:00,114.28,114.28,114.21,114.22,1522.0,110.106,110.106,110.0386,110.0482,1522.0
2023-10-09 14:50:00,114.21,114.21,114.05,114.06,3511.0,110.0386,110.0386,109.8844,109.8941,3511.0
2023-10-09 14:55:00,114.08,114.2,114.08,114.17,5013.0,109.9133,110.029,109.9133,110.0001,5013.0
2023-10-09 15:00:00,114.14,114.16,113.96,114.01,3811.0,109.9712,109.9904,109.7977,109.8459,3811.0
2023-10-09 15:05:00,114.0,114.04,113.97,113.99,3026.0,109.8363,109.8748,109.8074,109.8266,3026.0
2023-10-09 15:10:00,113.98,114.05,113.93,113.93,3007.0,109.817,109.8844,109.7688,109.7688,3007.0
2023-10-09 15:15:00,113.94,114.01,113.91,113.94,5300.0,109.7785,109.8459,109.7496,109.7785,5300.0
2023-10-09 15:20:00,113.94,113.97,113.87,113.95,5917.0,109.7785,109.8074,109.711,109.7881,5917.0
2023-10-09 15:25:00,113.94,114.04,113.94,113.98,4217.0,109.7785,109.8748,109.7785,109.817,4217.0
2023-10-09 15:30:00,113.99,113.99,113.92,113.98,6993.0,109.8266,109.8266,109.7592,109.817,6993.0
2023-10-09 15:35:00,113.98,114.02,113.94,113.95,7512.0,109.817,109.8555,109.7785,109.7881,7512.0
2023-10-09 15:40:00,113.96,113.99,113.86,113.87,9695.0,109.7977,109.8266,109.7014,109.711,9695.0
2023-10-09 15:45:00,113.85,114.02,113.84,113.99,23326.0,109.6917,109.8555,109.6821,109.8266,23326.0
2023-10-09 15:50:00,113.98,114.05,113.94,114.05,29428.0,109.817,109.8844,109.7785,109.8844,29428.0
2023-10-09 15:55:00,114.04,114.19,113.97,114.18,69891.0,109.8748,110.0193,109.8074,110.0097,69891.0
2023-10-10 09:30:00,114.44,114.67,114.42,114.51,9998.0,110.2602,110.4818,110.2409,110.3276,9998.0
2023-10-10 09:35:00,114.51,114.98,114.49,114.83,12633.0,110.3276,110.7805,110.3084,110.636,12633.0
2023-10-10 09:40:00,114.84,114.94,114.58,114.7,7936.0,110.6456,110.7419,110.3951,110.5107,7936.0
2023-10-10 09:45:00,114.7,114.98,114.63,114.91,4305.0,110.5107,110.7805,110.4433,110.713,4305.0
2023-10-10 09:50:00,114.91,114.95,114.77,114.83,7163.0,110.713,110.7516,110.5781,110.636,7163.0
2023-10-10 09:55:00,114.83,114.83,114.48,114.72,7807.0,110.636,110.636,110.2987,110.53,7807.0
2023-10-10 10:00:00,114.66,114.8,114.5,114.65,3901.0,110.4722,110.6071,110.318,110.4625,3901.0
2023-10-10 10:05:00,114.65,115.13,114.65,115.13,11025.0,110.4625,110.925,110.4625,110.925,11025.0
2023-10-10 10:10:00,115.14,115.21,114.69,114.9,50523.0,110.9346,111.0021,110.5011,110.7034,50523.0
2023-10-10 10:15:00,114.84,114.93,114.63,114.71,6972.0,110.6456,110.7323,110.4433,110.5203,6972.0
2023-10-10 10:20:00,114.72,114.73,114.44,114.46,3218.0,110.53,110.5396,110.2602,110.2795,3218.0
2023-10-10 10:25:00,114.42,114.42,114.22,114.3,5464.0,110.2409,110.2409,110.0482,110.1253,5464.0
2023-10-10 10:30:00,114.24,114.25,114.1,114.11,9561.0,110.0675,110.0771,109.9326,109.9423,9561.0
2023-10-10 10:35:00,114.09,114.26,113.98,114.18,15675.0,109.923,110.0868,109.817,110.0097,15675.0
2023-10-10 10:40:00,114.15,114.32,113.94,114.32,16312.0,109.9808,110.1446,109.7785,110.1446,16312.0
2023-10-10 10:45:00,114.31,114.31,114.12,114.21,4374.0,110.1349,110.1349,109.9519,110.0386,4374.0
2023-10-10 10:50:00,114.21,114.33,114.1,114.11,4510.0,110.0386,110.1542,109.9326,109.9423,4510.0
2023-10-10 10:55:00,114.06,114.12,113.96,114.06,7221.0,109.8941,109.9519,109.7977,109.8941,7221.0
2023-10-10 11:00:00,114.09,114.12,113.99,114.03,27688.0,109.923,109.9519,109.8266,109.8652,27688.0
2023-10-10 11:05:00,114.07,114.31,113.96,114.25,8007.0,109.9037,110.1349,109.7977,110.0771,8007.0
2023-10-10 11:10:00,114.31,114.37,114.24,114.36,23338.0,110.1349,110.1928,110.0675,110.1831,23338.0
2023-10-10 11:15:00,114.38,114.47,114.37,114.37,2037.0,110.2024,110.2891,110.1928,110.1928,2037.0
2023-10-10 11:20:00,114.44,114.44,114.28,114.36,2948.0,110.2602,110.2602,110.106,110.1831,2948.0
2023-10-10 11:25:00,114.32,114.52,114.32,114.52,2923.0,110.1446,110.3373,110.1446,110.3373,2923.0
2023-10-10 11:30:00,114.48,114.57,114.42,114.5,7146.0,110.2987,110.3855,110.2409,110.318,7146.0
2023-10-10 11:35:00,114.47,114.59,114.42,114.56,4115.0,110.2891,110.4047,110.2409,110.3758,4115.0
2023-10-10 11:40:00,114.55,114.67,114.51,114.51,5067.0,110.3662,110.4818,110.3276,110.3276,5067.0
2023-10-10 11:45:00,114.49,114.58,114.49,114.55,1435.0,110.3084,110.3951,110.3084,110.3662,1435.0
2023-10-10 11:50:00,114.55,114.65,114.52,114.63,4558.0,110.3662,110.4625,110.3373,110.4433,4558.0
2023-10-10 11:55:00,114.64,114.71,114.64,114.67,2058.0,110.4529,110.5203,110.4529,110.4818,2058.0
2023-10-10 12:00:00,114.75,114.99,114.74,114.97,4398.0,110.5589,110.7901,110.5492,110.7708,4398.0
2023-10-10 12:05:00,115.03,115.09,114.97,115.03,1851.0,110.8287,110.8865,110.7708,110.8287,1851.0
2023-10-10 12:10:00,115.1,115.15,115.07,115.08,2343.0,110.8961,110.9443,110.8672,110.8768,2343.0
2023-10-10 12:15:00,115.08,115.29,115.03,115.25,4467.0,110.8768,111.0792,110.8287,111.0406,4467.0
2023-10-10 12:20:00,115.26,115.46,115.26,115.44,7161.0,111.0503,111.2429,111.0503,111.2237,7161.0
2023-10-10 12:25:00,115.44,115.46,115.21,115.21,10527.0,111.2237,111.2429,111.0021,111.0021,10527.0
2023-10-10 12:30:00,115.16,115.29,115.14,115.17,5015.0,110.9539,111.0792,110.9346,110.9635,5015.0
2023-10-10 12:35:00,115.12,115.12,115.05,115.12,1937.0,110.9154,110.9154,110.8479,110.9154,1937.0
2023-10-10 12:40:00,115.12,115.17,115.09,115.17,2327.0,110.9154,110.9635,110.8865,110.9635,2327.0
2023-10-10 12:45:00,115.12,115.12,114.99,115.01,4247.0,110.9154,110.9154,110.7901,110.8094,4247.0
2023-10-10 12:50:00,115.0,115.06,114.97,115.04,6275.0,110.7997,110.8576,110.7708,110.8383,6275.0
2023-10-10 12:55:00,115.02,115.12,115.01,115.12,1424.0,110.819,110.9154,110.8094,110.9154,1424.0
2023-10-10 13:00:00,115.05,115.05,114.77,114.77,5585.0,110.8479,110.8479,110.5781,110.5781,5585.0
2023-10-10 13:05:00,114.76,114.91,114.71,114.91,6409.0,110.5685,110.713,110.5203,110.713,6409.0
2023-10-10 13:10:00,114.95,114.98,114.79,114.88,2758.0,110.7516,110.7805,110.5974,110.6841,2758.0
2023-10-10 13:15:00,114.78,114.93,114.72,114.93,2526.0,110.5878,110.7323,110.53,110.7323,2526.0
2023-10-10 13:20:00,114.88,114.98,114.88,114.88,2581.0,110.6841,110.7805,110.6841,110.6841,2581.0
2023-10-10 13:25:00,114.85,114.85,114.76,114.83,3037.0,110.6552,110.6552,110.5685,110.636,3037.0
2023-10-10 13:30:00,114.84,114.85,114.7,114.76,3523.0,110.6456,110.6552,110.5107,110.5685,3523.0
2023-10-10 13:35:00,114.7,114.92,114.67,114.92,3862.0,110.5107,110.7227,110.4818,110.7227,3862.0
2023-10-10 13:40:00,114.85,114.89,114.85,114.87,1797.0,110.6552,110.6938,110.6552,110.6745,1797.0
2023-10-10 13:45:00,114.89,114.91,114.81,114.83,5661.0,110.6938,110.713,110.6167,110.636,5661.0
2023-10-10 13:50:00,114.84,114.91,114.76,114.8,3347.0,110.6456,110.713,110.5685,110.6071,3347.0
2023-10-10 13:55:00,114.81,114.92,114.81,114.9,2584.0,110.6167,110.7227,110.6167,110.7034,2584.0
2023-10-10 14:00:00,114.89,114.93,114.85,114.92,5774.0,110.6938,110.7323,110.6552,110.7227,5774.0
2023-10-10 14:05:00,114.97,114.97,114.89,114.92,2587.0,110.7708,110.7708,110.6938,110.7227,2587.0
2023-10-10 14:10:00,114.93,114.93,114.72,114.72,7896.0,110.7323,110.7323,110.53,110.53,7896.0
2023-10-10 14:15:00,114.68,114.68,114.59,114.67,4211.0,110.4914,110.4914,110.4047,110.4818,4211.0
2023-10-10 14:20:00,114.66,114.68,114.52,114.55,2834.0,110.4722,110.4914,110.3373,110.3662,2834.0
2023-10-10 14:25:00,114.48,114.63,114.48,114.6,5139.0,110.2987,110.4433,110.2987,110.4144,5139.0
2023-10-10 14:30:00,114.62,114.7,114.6,114.68,2755.0,110.4336,110.5107,110.4144,110.4914,2755.0
2023-10-10 14:35:00,114.71,114.73,114.57,114.65,4930.0,110.5203,110.5396,110.3855,110.4625,4930.0
2023-10-10 14:40:00,114.66,114.8,114.63,114.79,3608.0,110.4722,110.6071,110.4433,110.5974,3608.0
2023-10-10 14:45:00,114.8,114.95,114.78,114.83,3752.0,110.6071,110.7516,110.5878,110.636,3752.0
2023-10-10 14:50:00,114.82,114.84,114.59,114.59,5728.0,110.6263,110.6456,110.4047,110.4047,5728.0
2023-10-10 14:55:00,114.54,114.59,114.52,114.58,2961.0,110.3565,110.4047,110.3373,110.3951,2961.0
2023-10-10 15:00:00,114.56,114.58,114.48,114.55,7934.0,110.3758,110.3951,110.2987,110.3662,7934.0
2023-10-10 15:05:00,114.58,114.68,114.53,114.68,5920.0,110.3951,110.4914,110.3469,110.4914,5920.0
2023-10-10 15:10:00,114.7,114.75,114.68,114.68,4151.0,110.5107,110.5589,110.4914,110.4914,4151.0
2023-10-10 15:15:00,114.68,114.7,114.54,114.55,5933.0,110.4914,110.5107,110.3565,110.3662,5933.0
2023-10-10 15:20:00,114.52,114.53,114.44,114.53,5161.0,110.3373,110.3469,110.2602,110.3469,5161.0
2023-10-10 15:25:00,114.53,114.74,114.49,114.66,12224.0,110.3469,110.5492,110.3084,110.4722,12224.0
2023-10-10 15:30:00,114.66,114.68,114.56,114.62,7191.0,110.4722,110.4914,110.3758,110.4336,7191.0
2023-10-10 15:35:00,114.6,114.63,114.48,114.5,15196.0,110.4144,110.4433,110.2987,110.318,15196.0
2023-10-10 15:40:00,114.49,114.6,114.49,114.56,11557.0,110.3084,110.4144,110.3084,110.3758,11557.0
2023-10-10 15:45:00,114.59,114.65,114.55,114.63,25476.0,110.4047,110.4625,110.3662,110.4433,25476.0
2023-10-10 15:50:00,114.67,114.67,114.46,114.58,27411.0,110.4818,110.4818,110.2795,110.3951,27411.0
2023-10-10 15:55:00,114.59,114.73,114.5,114.72,61002.0,110.4047,110.5396,110.318,110.53,61002.0
2023-10-11 09:30:00,114.76,115.11,114.55,115.11,30204.0,110.5685,110.9057,110.3662,110.9057,30204.0
2023-10-11 09:35:00,114.96,115.23,114.96,115.13,3058.0,110.7612,111.0213,110.7612,110.925,3058.0
2023-10-11 09:40:00,115.07,115.3,115.07,115.3,2396.0,110.8672,111.0888,110.8672,111.0888,2396.0
2023-10-11 09:45:00,115.34,115.65,115.31,115.46,4240.0,111.1273,111.426,111.0984,111.2429,4240.0
2023-10-11 09:50:00,115.45,115.56,115.43,115.49,5771.0,111.2333,111.3393,111.214,111.2719,5771.0
2023-10-11 09:55:00,115.45,115.64,115.45,115.57,7611.0,111.2333,111.4164,111.2333,111.3489,7611.0
2023-10-11 10:00:00,115.56,115.64,115.46,115.46,3801.0,111.3393,111.4164,111.2429,111.2429,3801.0
2023-10-11 10:05:00,115.45,115.45,115.0,115.04,5150.0,111.2333,111.2333,110.7997,110.8383,5150.0
2023-10-11 10:10:00,115.07,115.07,114.73,114.79,5045.0,110.8672,110.8672,110.5396,110.5974,5045.0
2023-10-11 10:15:00,114.72,114.83,114.69,114.72,1666.0,110.53,110.636,110.5011,110.53,1666.0
2023-10-11 10:20:00,114.81,115.0,114.81,114.86,5869.0,110.6167,110.7997,110.6167,110.6649,5869.0
2023-10-11 10:25:00,114.89,115.06,114.89,115.02,4435.0,110.6938,110.8576,110.6938,110.819,4435.0
2023-10-11 10:30:00,115.03,115.1,114.82,114.86,5006.0,110.8287,110.8961,110.6263,110.6649,5006.0
2023-10-11 10:35:00,114.85,114.87,114.79,114.79,1984.0,110.6552,110.6745,110.5974,110.5974,1984.0
2023-10-11 10:40:00,114.87,115.03,114.87,114.98,4928.0,110.6745,110.8287,110.6745,110.7805,4928.0
2023-10-11 10:45:00,115.03,115.03,114.93,114.93,2995.0,110.8287,110.8287,110.7323,110.7323,2995.0
2023-10-11 10:50:00,114.96,115.03,114.93,115.02,1983.0,110.7612,110.8287,110.7323,110.819,1983.0
2023-10-11 10:55:00,115.03,115.07,114.97,115.02,3437.0,110.8287,110.8672,110.7708,110.819,3437.0
2023-10-11 11:00:00,114.97,115.02,114.94,114.95,2350.0,110.7708,110.819,110.7419,110.7516,2350.0
2023-10-11 11:05:00,114.95,114.96,114.92,114.93,2421.0,110.7516,110.7612,110.7227,110.7323,2421.0
2023-10-11 11:10:00,114.94,114.94,114.72,114.73,4616.0,110.7419,110.7419,110.53,110.5396,4616.0
2023-10-11 11:15:00,114.76,114.76,114.46,114.59,4826.0,110.5685,110.5685,110.2795,110.4047,4826.0
2023-10-11 11:20:00,114.59,114.61,114.5,114.54,3420.0,110.4047,110.424,110.318,110.3565,3420.0
2023-10-11 11:25:00,114.53,114.61,114.52,114.53,3816.0,110.3469,110.424,110.3373,110.3469,3816.0
2023-10-11 11:30:00,114.54,114.54,114.35,114.37,3294.0,110.3565,110.3565,110.1735,110.1928,3294.0
2023-10-11 11:35:00,114.33,114.45,114.33,114.44,3208.0,110.1542,110.2698,110.1542,110.2602,3208.0
2023-10-11 11:40:00,114.41,114.56,114.37,114.52,3588.0,110.2313,110.3758,110.1928,110.3373,3588.0
2023-10-11 11:45:00,114.52,114.53,114.47,114.47,691.0,110.3373,110.3469,110.2891,110.2891,691.0
2023-10-11 11:50:00,114.5,114.59,114.47,114.51,5394.0,110.318,110.4047,110.2891,110.3276,5394.0
2023-10-11 11:55:00,114.47,114.47,114.29,114.29,1939.0,110.2891,110.2891,110.1157,110.1157,1939.0
2023-10-11 12:00:00,114.29,114.3,114.18,114.24,3287.0,110.1157,110.1253,110.0097,110.0675,3287.0
2023-10-11 12:05:00,114.11,114.33,114.11,114.33,2708.0,109.9423,110.1542,109.9423,110.1542,2708.0
2023-10-11 12:10:00,114.39,114.47,114.39,114.44,5246.0,110.212,110.2891,110.212,110.2602,5246.0
2023-10-11 12:15:00,114.41,114.42,114.14,114.19,3668.0,110.2313,110.2409,109.9712,110.0193,3668.0
2023-10-11 12:20:00,114.19,114.22,114.11,114.12,1225.0,110.0193,110.0482,109.9423,109.9519,1225.0
2023-10-11 12:25:00,114.14,114.14,114.02,114.14,3489.0,109.9712,109.9712,109.8555,109.9712,3489.0
2023-10-11 12:30:00,114.17,114.26,114.16,114.26,1722.0,110.0001,110.0868,109.9904,110.0868,1722.0
2023-10-11 12:35:00,114.26,114.31,114.26,114.28,2314.0,110.0868,110.1349,110.0868,110.106,2314.0
2023-10-11 12:40:00,114.29,114.36,114.28,114.3,3694.0,110.1157,110.1831,110.106,110.1253,3694.0
2023-10-11 12:45:00,114.27,114.28,114.21,114.24,1542.0,110.0964,110.106,110.0386,110.0675,1542.0
2023-10-11 12:50:00,114.25,114.26,114.13,114.13,501.0,110.0771,110.0868,109.9615,109.9615,501.0
2023-10-11 12:55:00,114.12,114.13,114.11,114.13,500.0,109.9519,109.9615,109.9423,109.9615,500.0
2023-10-11 13:00:00,114.13,114.19,114.09,114.13,6617.0,109.9615,110.0193,109.923,109.9615,6617.0
2023-10-11 13:05:00,114.13,114.3,114.13,114.27,2950.0,109.9615,110.1253,109.9615,110.0964,2950.0
2023-10-11 13:10:00,114.25,114.38,114.24,114.31,1669.0,110.0771,110.2024,110.0675,110.1349,1669.0
2023-10-11 13:15:00,114.33,114.33,114.19,114.2,3060.0,110.1542,110.1542,110.0193,110.029,3060.0
2023-10-11 13:20:00,114.22,114.22,114.21,114.22,515.0,110.0482,110.0482,110.0386,110.0482,515.0
2023-10-11 13:25:00,114.18,114.31,114.18,114.28,2093.0,110.0097,110.1349,110.0097,110.106,2093.0
2023-10-11 13:30:00,114.27,114.27,114.24,114.26,1199.0,110.0964,110.0964,110.0675,110.0868,1199.0
2023-10-11 13:35:00,114.27,114.31,114.19,114.29,3893.0,110.0964,110.1349,110.0193,110.1157,3893.0
2023-10-11 13:40:00,114.29,114.35,114.29,114.35,965.0,110.1157,110.1735,110.1157,110.1735,965.0
2023-10-11 13:45:00,114.33,114.33,114.28,114.3,1211.0,110.1542,110.1542,110.106,110.1253,1211.0
2023-10-11 13:50:00,114.33,114.41,114.32,114.33,4527.0,110.1542,110.2313,110.1446,110.1542,4527.0
2023-10-11 13:55:00,114.33,114.34,114.28,114.29,2419.0,110.1542,110.1639,110.106,110.1157,2419.0
2023-10-11 14:00:00,114.28,114.33,114.21,114.21,3960.0,110.106,110.1542,110.0386,110.0386,3960.0
2023-10-11 14:05:00,114.19,114.28,114.18,114.28,1403.0,110.0193,110.106,110.0097,110.106,1403.0
2023-10-11 14:10:00,114.29,114.36,114.28,114.3,5137.0,110.1157,110.1831,110.106,110.1253,5137.0
2023-10-11 14:15:00,114.32,114.41,114.3,114.41,5802.0,110.1446,110.2313,110.1253,110.2313,5802.0
2023-10-11 14:20:00,114.42,114.48,114.37,114.47,4480.0,110.2409,110.2987,110.1928,110.2891,4480.0
2023-10-11 14:25:00,114.47,114.55,114.42,114.46,3084.0,110.2891,110.3662,110.2409,110.2795,3084.0
2023-10-11 14:30:00,114.48,114.64,114.47,114.62,2447.0,110.2987,110.4529,110.2891,110.4336,2447.0
2023-10-11 14:35:00,114.64,114.74,114.64,114.73,4169.0,110.4529,110.5492,110.4529,110.5396,4169.0
2023-10-11 14:40:00,114.68,114.72,114.58,114.59,13471.0,110.4914,110.53,110.3951,110.4047,13471.0
2023-10-11 14:45:00,114.58,114.65,114.58,114.63,4284.0,110.3951,110.4625,110.3951,110.4433,4284.0
2023-10-11 14:50:00,114.6,114.68,114.58,114.67,4498.0,110.4144,110.4914,110.3951,110.4818,4498.0
2023-10-11 14:55:00,114.65,114.66,114.55,114.57,7181.0,110.4625,110.4722,110.3662,110.3855,7181.0
2023-10-11 15:00:00,114.57,114.69,114.56,114.67,3357.0,110.3855,110.5011,110.3758,110.4818,3357.0
2023-10-11 15:05:00,114.67,114.76,114.65,114.7,5425.0,110.4818,110.5685,110.4625,110.5107,5425.0
2023-10-11 15:10:00,114.7,114.71,114.52,114.54,8522.0,110.5107,110.5203,110.3373,110.3565,8522.0
2023-10-11 15:15:00,114.5,114.64,114.5,114.58,9962.0,110.318,110.4529,110.318,110.3951,9962.0
2023-10-11 15:20:00,114.59,114.59,114.45,114.53,5888.0,110.4047,110.4047,110.2698,110.3469,5888.0
2023-10-11 15:25:00,114.53,114.55,114.43,114.53,12362.0,110.3469,110.3662,110.2506,110.3469,12362.0
2023-10-11 15:30:00,114.52,114.63,114.48,114.63,11364.0,110.3373,110.4433,110.2987,110.4433,11364.0
2023-10-11 15:35:00,114.63,114.73,114.58,114.71,13757.0,110.4433,110.5396,110.3951,110.5203,13757.0
2023-10-11 15:40:00,114.7,114.75,114.69,114.71,16368.0,110.5107,110.5589,110.5011,110.5203,16368.0
2023-10-11 15:45:00,114.72,114.82,114.68,114.77,25816.0,110.53,110.6263,110.4914,110.5781,25816.0
2023-10-11 15:50:00,114.75,114.84,114.71,114.81,36812.0,110.5589,110.6456,110.5203,110.6167,36812.0
2023-10-11 15:55:00,114.8,114.8,114.68,114.74,93358.0,110.6071,110.6071,110.4914,110.5492,93358.0
2023-10-12 09:30:00,115.28,115.28,114.63,114.69,14238.0,111.0695,111.0695,110.4433,110.5011,14238.0
2023-10-12 09:35:00,114.64,114.69,114.28,114.52,2174.0,110.4529,110.5011,110.106,110.3373,2174.0
2023-10-12 09:40:00,114.61,114.76,114.51,114.51,3468.0,110.424,110.5685,110.3276,110.3276,3468.0
2023-10-12 09:45:00,114.57,114.95,114.57,114.87,4967.0,110.3855,110.7516,110.3855,110.6745,4967.0
2023-10-12 09:50:00,114.75,114.77,114.49,114.56,3246.0,110.5589,110.5781,110.3084,110.3758,3246.0
2023-10-12 09:55:00,114.46,114.6,114.4,114.4,1923.0,110.2795,110.4144,110.2217,110.2217,1923.0
2023-10-12 10:00:00,114.5,114.55,114.37,114.38,2527.0,110.318,110.3662,110.1928,110.2024,2527.0
2023-10-12 10:05:00,114.43,114.54,114.3,114.54,9041.0,110.2506,110.3565,110.1253,110.3565,9041.0
2023-10-12 10:10:00,114.5,114.53,114.45,114.53,7603.0,110.318,110.3469,110.2698,110.3469,7603.0
2023-10-12 10:15:00,114.51,114.69,114.45,114.69,2633.0,110.3276,110.5011,110.2698,110.5011,2633.0
2023-10-12 10:20:00,114.72,114.8,114.69,114.73,3535.0,110.53,110.6071,110.5011,110.5396,3535.0
2023-10-12 10:25:00,114.71,114.72,114.65,114.67,4331.0,110.5203,110.53,110.4625,110.4818,4331.0
2023-10-12 10:30:00,114.67,114.74,114.48,114.54,7403.0,110.4818,110.5492,110.2987,110.3565,7403.0
2023-10-12 10:35:00,114.54,114.59,114.45,114.59,8735.0,110.3565,110.4047,110.2698,110.4047,8735.0
2023-10-12 10:40:00,114.62,114.69,114.55,114.63,2065.0,110.4336,110.5011,110.3662,110.4433,2065.0
2023-10-12 10:45:00,114.61,114.67,114.52,114.54,3178.0,110.424,110.4818,110.3373,110.3565,3178.0
2023-10-12 10:50:00,114.49,114.52,114.45,114.5,5418.0,110.3084,110.3373,110.2698,110.318,5418.0
2023-10-12 10:55:00,114.48,114.67,114.47,114.67,1970.0,110.2987,110.4818,110.2891,110.4818,1970.0
2023-10-12 11:00:00,114.71,114.8,114.71,114.77,2802.0,110.5203,110.6071,110.5203,110.5781,2802.0
2023-10-12 11:05:00,114.78,114.78,114.72,114.75,870.0,110.5878,110.5878,110.53,110.5589,870.0
2023-10-12 11:10:00,114.74,114.74,114.66,114.73,4063.0,110.5492,110.5492,110.4722,110.5396,4063.0
2023-10-12 11:15:00,114.78,114.79,114.66,114.7,4057.0,110.5878,110.5974,110.4722,110.5107,4057.0
2023-10-12 11:20:00,114.68,114.93,114.68,114.93,7119.0,110.4914,110.7323,110.4914,110.7323,7119.0
2023-10-12 11:25:00,114.97,114.97,114.89,114.89,1925.0,110.7708,110.7708,110.6938,110.6938,1925.0
2023-10-12 11:30:00,114.85,114.94,114.8,114.94,6586.0,110.6552,110.7419,110.6071,110.7419,6586.0
2023-10-12 11:35:00,114.88,114.88,114.8,114.84,3296.0,110.6841,110.6841,110.6071,110.6456,3296.0
2023-10-12 11:40:00,114.81,114.82,114.64,114.64,7775.0,110.6167,110.6263,110.4529,110.4529,7775.0
2023-10-12 11:45:00,114.64,114.71,114.58,114.58,2795.0,110.4529,110.5203,110.3951,110.3951,2795.0
2023-10-12 11:50:00,114.55,114.62,114.55,114.62,1835.0,110.3662,110.4336,110.3662,110.4336,1835.0
2023-10-12 11:55:00,114.65,114.71,114.62,114.68,4691.0,110.4625,110.5203,110.4336,110.4914,4691.0
2023-10-12 12:00:00,114.7,114.8,114.7,114.74,8001.0,110.5107,110.6071,110.5107,110.5492,8001.0
2023-10-12 12:05:00,114.71,114.8,114.7,114.75,4318.0,110.5203,110.6071,110.5107,110.5589,4318.0
2023-10-12 12:10:00,114.79,114.96,114.77,114.93,5154.0,110.5974,110.7612,110.5781,110.7323,5154.0
2023-10-12 12:15:00,114.89,115.15,114.89,115.08,6597.0,110.6938,110.9443,110.6938,110.8768,6597.0
2023-10-12 12:20:00,115.09,115.29,115.04,115.29,5812.0,110.8865,111.0792,110.8383,111.0792,5812.0
2023-10-12 12:25:00,115.25,115.28,115.14,115.16,2613.0,111.0406,111.0695,110.9346,110.9539,2613.0
2023-10-12 12:30:00,115.18,115.23,115.1,115.11,4797.0,110.9732,111.0213,110.8961,110.9057,4797.0
2023-10-12 12:35:00,115.11,115.15,115.05,115.07,1936.0,110.9057,110.9443,110.8479,110.8672,1936.0
2023-10-12 12:40:00,115.03,115.09,115.01,115.01,5078.0,110.8287,110.8865,110.8094,110.8094,5078.0
2023-10-12 12:45:00,114.99,115.08,114.97,115.06,1315.0,110.7901,110.8768,110.7708,110.8576,1315.0
2023-10-12 12:50:00,115.03,115.03,114.98,115.02,3347.0,110.8287,110.8287,110.7805,110.819,3347.0
2023-10-12 12:55:00,114.99,114.99,114.92,114.93,928.0,110.7901,110.7901,110.7227,110.7323,928.0
2023-10-12 13:00:00,114.92,114.92,114.68,114.78,19875.0,110.7227,110.7227,110.4914,110.5878,19875.0
2023-10-12 13:05:00,114.74,114.79,114.46,114.46,9208.0,110.5492,110.5974,110.2795,110.2795,9208.0
2023-10-12 13:10:00,114.51,114.53,114.45,114.47,1018.0,110.3276,110.3469,110.2698,110.2891,1018.0
2023-10-12 13:15:00,114.45,114.45,114.3,114.32,752.0,110.2698,110.2698,110.1253,110.1446,752.0
2023-10-12 13:20:00,114.28,114.33,114.27,114.27,1000.0,110.106,110.1542,110.0964,110.0964,1000.0
2023-10-12 13:25:00,114.28,114.28,114.14,114.14,2704.0,110.106,110.106,109.9712,109.9712,2704.0
2023-10-12 13:30:00,114.03,114.07,113.86,113.86,3505.0,109.8652,109.9037,109.7014,109.7014,3505.0
2023-10-12 13:35:00,113.82,113.82,113.54,113.54,4006.0,109.6628,109.6628,109.3931,109.3931,4006.0
2023-10-12 13:40:00,113.52,113.55,113.34,113.36,4549.0,109.3738,109.4027,109.2004,109.2196,4549.0
2023-10-12 13:45:00,113.34,113.6,113.34,113.6,4326.0,109.2004,109.4509,109.2004,109.4509,4326.0
2023-10-12 13:50:00,113.59,113.59,113.31,113.32,5679.0,109.4412,109.4412,109.1715,109.1811,5679.0
2023-10-12 13:55:00,113.33,113.35,113.29,113.29,7908.0,109.1907,109.21,109.1522,109.1522,7908.0
2023-10-12 14:00:00,113.29,113.45,113.28,113.39,3785.0,109.1522,109.3064,109.1426,109.2486,3785.0
2023-10-12 14:05:00,113.35,113.41,113.32,113.33,2616.0,109.21,109.2678,109.1811,109.1907,2616.0
2023-10-12 14:10:00,113.33,113.33,113.2,113.23,6024.0,109.1907,109.1907,109.0655,109.0944,6024.0
2023-10-12 14:15:00,113.22,113.24,113.04,113.09,5880.0,109.0848,109.104,108.9113,108.9595,5880.0
2023-10-12 14:20:00,113.13,113.3,113.1,113.3,7398.0,108.998,109.1618,108.9691,109.1618,7398.0
2023-10-12 14:25:00,113.35,113.49,113.24,113.49,37117.0,109.21,109.3449,109.104,109.3449,37117.0
2023-10-12 14:30:00,113.46,113.54,113.39,113.54,3886.0,109.316,109.3931,109.2486,109.3931,3886.0
2023-10-12 14:35:00,113.54,113.72,113.52,113.54,4611.0,109.3931,109.5665,109.3738,109.3931,4611.0
2023-10-12 14:40:00,113.51,113.53,113.46,113.5,2663.0,109.3642,109.3834,109.316,109.3545,2663.0
2023-10-12 14:45:00,113.55,113.6,113.49,113.59,1886.0,109.4027,109.4509,109.3449,109.4412,1886.0
2023-10-12 14:50:00,113.6,113.73,113.59,113.66,5912.0,109.4509,109.5761,109.4412,109.5087,5912.0
2023-10-12 14:55:00,113.67,113.67,113.58,113.62,3130.0,109.5183,109.5183,109.4316,109.4702,3130.0
2023-10-12 15:00:00,113.63,113.74,113.6,113.61,3265.0,109.4798,109.5858,109.4509,109.4605,3265.0
2023-10-12 15:05:00,113.56,113.65,113.53,113.65,3806.0,109.4123,109.4991,109.3834,109.4991,3806.0
2023-10-12 15:10:00,113.65,113.95,113.65,113.95,4304.0,109.4991,109.7881,109.4991,109.7881,4304.0
2023-10-12 15:15:00,113.96,114.1,113.9,114.06,5258.0,109.7977,109.9326,109.7399,109.8941,5258.0
2023-10-12 15:20:00,114.05,114.06,113.98,113.98,5608.0,109.8844,109.8941,109.817,109.817,5608.0
2023-10-12 15:25:00,113.98,113.98,113.87,113.9,4369.0,109.817,109.817,109.711,109.7399,4369.0
2023-10-12 15:30:00,113.9,114.06,113.89,114.04,5964.0,109.7399,109.8941,109.7303,109.8748,5964.0
2023-10-12 15:35:00,114.04,114.21,114.02,114.19,9214.0,109.8748,110.0386,109.8555,110.0193,9214.0
2023-10-12 15:40:00,114.18,114.18,114.0,114.01,8601.0,110.0097,110.0097,109.8363,109.8459,8601.0
2023-10-12 15:45:00,114.01,114.09,113.98,114.07,10652.0,109.8459,109.923,109.817,109.9037,10652.0
2023-10-12 15:50:00,114.07,114.15,113.96,114.0,23602.0,109.9037,109.9808,109.7977,109.8363,23602.0
2023-10-12 15:55:00,113.98,114.05,113.94,113.98,45344.0,109.817,109.8844,109.7785,109.817,45344.0
2023-10-13 09:30:00,115.64,117.48,115.64,117.48,52352.0,111.4164,113.1892,111.4164,113.1892,52352.0
2023-10-13 09:35:00,117.4,118.44,117.25,118.12,29322.0,113.1121,114.1141,112.9676,113.8058,29322.0
2023-10-13 09:40:00,118.02,118.75,117.89,118.54,51941.0,113.7094,114.4128,113.5842,114.2105,51941.0
2023-10-13 09:45:00,118.59,118.98,118.45,118.69,37223.0,114.2586,114.6344,114.1237,114.355,37223.0
2023-10-13 09:50:00,118.82,118.91,118.59,118.61,8963.0,114.4802,114.5669,114.2586,114.2779,8963.0
2023-10-13 09:55:00,118.55,118.65,118.24,118.34,17822.0,114.2201,114.3164,113.9214,114.0178,17822.0
2023-10-13 10:00:00,118.12,118.83,118.05,118.82,43264.0,113.8058,114.4899,113.7383,114.4802,43264.0
2023-10-13 10:05:00,118.89,119.0,118.14,118.45,32463.0,114.5477,114.6537,113.8251,114.1237,32463.0
2023-10-13 10:10:00,118.47,118.7,118.05,118.15,13326.0,114.143,114.3646,113.7383,113.8347,13326.0
2023-10-13 10:15:00,118.22,118.26,117.77,118.05,27888.0,113.9021,113.9407,113.4686,113.7383,27888.0
2023-10-13 10:20:00,118.07,118.15,117.69,118.0,15542.0,113.7576,113.8347,113.3915,113.6902,15542.0
2023-10-13 10:25:00,117.98,118.11,117.91,117.92,6174.0,113.6709,113.7962,113.6035,113.6131,6174.0
2023-10-13 10:30:00,117.91,118.01,117.64,117.9,20122.0,113.6035,113.6998,113.3433,113.5938,20122.0
2023-10-13 10:35:00,117.91,118.02,117.65,117.73,34183.0,113.6035,113.7094,113.353,113.43,34183.0
2023-10-13 10:40:00,117.72,117.82,117.61,117.7,8730.0,113.4204,113.5167,113.3144,113.4011,8730.0
2023-10-13 10:45:00,117.7,117.72,117.39,117.62,18080.0,113.4011,113.4204,113.1025,113.3241,18080.0
2023-10-13 10:50:00,117.61,117.61,117.35,117.49,7262.0,113.3144,113.3144,113.0639,113.1988,7262.0
2023-10-13 10:55:00,117.43,117.54,117.4,117.48,3662.0,113.141,113.247,113.1121,113.1892,3662.0
2023-10-13 11:00:00,117.54,117.58,117.27,117.3,11972.0,113.247,113.2855,112.9868,113.0157,11972.0
2023-10-13 11:05:00,117.35,117.52,117.14,117.51,4014.0,113.0639,113.2277,112.8616,113.2181,4014.0
2023-10-13 11:10:00,117.66,117.82,117.49,117.81,11798.0,113.3626,113.5167,113.1988,113.5071,11798.0
2023-10-13 11:15:00,117.83,118.15,117.78,118.01,16736.0,113.5264,113.8347,113.4782,113.6998,16736.0
2023-10-13 11:20:00,118.05,118.46,118.04,118.45,15301.0,113.7383,114.1334,113.7287,114.1237,15301.0
2023-10-13 11:25:00,118.51,118.61,118.36,118.61,9626.0,114.1815,114.2779,114.037,114.2779,9626.0
2023-10-13 11:30:00,118.59,118.79,118.42,118.76,12762.0,114.2586,114.4513,114.0948,114.4224,12762.0
2023-10-13 11:35:00,118.83,119.4,118.81,119.36,36492.0,114.4899,115.039,114.4706,115.0005,36492.0
2023-10-13 11:40:00,119.34,119.47,118.89,119.32,28602.0,114.9812,115.1065,114.5477,114.962,28602.0
2023-10-13 11:45:00,119.28,119.47,119.2,119.27,11135.0,114.9234,115.1065,114.8463,114.9138,11135.0
2023-10-13 11:50:00,119.2,119.25,119.05,119.05,9789.0,114.8463,114.8945,114.7018,114.7018,9789.0
2023-10-13 11:55:00,119.08,119.25,118.99,119.21,26673.0,114.7307,114.8945,114.644,114.856,26673.0
2023-10-13 12:00:00,119.19,119.38,119.14,119.38,12743.0,114.8367,115.0198,114.7885,115.0198,12743.0
2023-10-13 12:05:00,119.41,119.67,119.37,119.57,16930.0,115.0487,115.2992,115.0101,115.2028,16930.0
2023-10-13 12:10:00,119.54,119.67,119.35,119.62,28829.0,115.1739,115.2992,114.9909,115.251,28829.0
2023-10-13 12:15:00,119.6,119.74,119.49,119.7,17916.0,115.2317,115.3666,115.1258,115.3281,17916.0
2023-10-13 12:20:00,119.7,119.81,119.63,119.65,16985.0,115.3281,115.4341,115.2606,115.2799,16985.0
2023-10-13 12:25:00,119.63,119.9,119.59,119.88,16514.0,115.2606,115.5208,115.2221,115.5015,16514.0
2023-10-13 12:30:00,119.95,120.13,119.85,120.01,39282.0,115.569,115.7424,115.4726,115.6268,39282.0
2023-10-13 12:35:00,120.03,120.19,119.86,119.87,12712.0,115.646,115.8002,115.4822,115.4919,12712.0
2023-10-13 12:40:00,119.84,120.06,119.81,119.98,11742.0,115.463,115.6749,115.4341,115.5979,11742.0
2023-10-13 12:45:00,119.97,120.18,119.86,119.87,10497.0,115.5882,115.7906,115.4822,115.4919,10497.0
2023-10-13 12:50:00,119.87,120.06,119.67,120.06,21776.0,115.4919,115.6749,115.2992,115.6749,21776.0
2023-10-13 12:55:00,120.02,120.3,119.98,120.3,15226.0,115.6364,115.9062,115.5979,115.9062,15226.0
2023-10-13 13:00:00,120.34,120.5,120.27,120.45,13299.0,115.9447,116.0989,115.8773,116.0507,13299.0
2023-10-13 13:05:00,120.46,120.46,120.09,120.32,11104.0,116.0603,116.0603,115.7038,115.9254,11104.0
2023-10-13 13:10:00,120.32,120.52,120.1,120.14,21960.0,115.9254,116.1181,115.7135,115.752,21960.0
2023-10-13 13:15:00,120.21,120.49,120.21,120.45,9555.0,115.8195,116.0892,115.8195,116.0507,9555.0
2023-10-13 13:20:00,120.44,120.5,120.29,120.39,10961.0,116.0411,116.0989,115.8965,115.9929,10961.0
2023-10-13 13:25:00,120.34,120.41,120.21,120.23,7695.0,115.9447,116.0122,115.8195,115.8387,7695.0
2023-10-13 13:30:00,120.2,120.29,120.05,120.2,10923.0,115.8098,115.8965,115.6653,115.8098,10923.0
2023-10-13 13:35:00,120.18,120.25,120.0,120.17,10568.0,115.7906,115.858,115.6171,115.7809,10568.0
2023-10-13 13:40:00,120.18,120.46,120.12,120.36,15047.0,115.7906,116.0603,115.7327,115.964,15047.0
2023-10-13 13:45:00,120.34,120.47,120.15,120.44,12318.0,115.9447,116.07,115.7616,116.0411,12318.0
2023-10-13 13:50:00,120.44,120.57,120.38,120.39,20726.0,116.0411,116.1663,115.9832,115.9929,20726.0
2023-10-13 13:55:00,120.39,120.46,120.28,120.46,46049.0,115.9929,116.0603,115.8869,116.0603,46049.0
2023-10-13 14:00:00,120.46,120.8,120.45,120.74,20053.0,116.0603,116.3879,116.0507,116.3301,20053.0
2023-10-13 14:05:00,120.73,120.86,120.58,120.62,6626.0,116.3205,116.4457,116.1759,116.2145,6626.0
2023-10-13 14:10:00,120.62,120.82,120.48,120.79,12316.0,116.2145,116.4072,116.0796,116.3783,12316.0
2023-10-13 14:15:00,120.79,120.89,120.63,120.79,10499.0,116.3783,116.4746,116.2241,116.3783,10499.0
2023-10-13 14:20:00,120.71,120.77,120.59,120.65,10970.0,116.3012,116.359,116.1856,116.2434,10970.0
2023-10-13 14:25:00,120.65,120.73,120.53,120.57,12811.0,116.2434,116.3205,116.1278,116.1663,12811.0
2023-10-13 14:30:00,120.58,120.7,120.52,120.59,15089.0,116.1759,116.2916,116.1181,116.1856,15089.0
2023-10-13 14:35:00,120.59,120.59,120.26,120.29,10191.0,116.1856,116.1856,115.8676,115.8965,10191.0
2023-10-13 14:40:00,120.29,120.38,120.12,120.3,20393.0,115.8965,115.9832,115.7327,115.9062,20393.0
2023-10-13 14:45:00,120.3,120.37,120.14,120.27,16022.0,115.9062,115.9736,115.752,115.8773,16022.0
2023-10-13 14:50:00,120.23,120.24,120.13,120.15,18221.0,115.8387,115.8484,115.7424,115.7616,18221.0
2023-10-13 14:55:00,120.17,120.43,120.14,120.42,8794.0,115.7809,116.0314,115.752,116.0218,8794.0
2023-10-13 15:00:00,120.43,120.61,120.39,120.61,9919.0,116.0314,116.2048,115.9929,116.2048,9919.0
2023-10-13 15:05:00,120.61,120.61,120.19,120.46,26196.0,116.2048,116.2048,115.8002,116.0603,26196.0
2023-10-13 15:10:00,120.46,120.52,120.37,120.39,12936.0,116.0603,116.1181,115.9736,115.9929,12936.0
2023-10-13 15:15:00,120.42,120.43,120.29,120.3,18253.0,116.0218,116.0314,115.8965,115.9062,18253.0
2023-10-13 15:20:00,120.3,120.47,120.27,120.47,13890.0,115.9062,116.07,115.8773,116.07,13890.0
2023-10-13 15:25:00,120.48,120.48,120.27,120.31,18149.0,116.0796,116.0796,115.8773,115.9158,18149.0
2023-10-13 15:30:00,120.31,120.41,120.17,120.17,37089.0,115.9158,116.0122,115.7809,115.7809,37089.0
2023-10-13 15:35:00,120.17,120.26,120.07,120.13,26443.0,115.7809,115.8676,115.6846,115.7424,26443.0
2023-10-13 15:40:00,120.13,120.26,120.08,120.12,35632.0,115.7424,115.8676,115.6942,115.7327,35632.0
2023-10-13 15:45:00,120.13,120.48,120.09,120.48,44277.0,115.7424,116.0796,115.7038,116.0796,44277.0
2023-10-13 15:50:00,120.48,120.48,120.18,120.25,88459.0,116.0796,116.0796,115.7906,115.858,88459.0
2023-10-13 15:55:00,120.28,120.34,119.97,120.34,188895.0,115.8869,115.9447,115.5882,115.9447,188895.0
2023-10-16 09:30:00,121.0,121.0,119.65,119.9,18030.0,116.5806,116.5806,115.2799,115.5208,18030.0
2023-10-16 09:35:00,119.7,120.13,119.61,120.03,12270.0,115.3281,115.7424,115.2414,115.646,12270.0
2023-10-16 09:40:00,120.17,120.4,119.98,120.2,16546.0,115.7809,116.0025,115.5979,115.8098,16546.0
2023-10-16 09:45:00,120.19,120.54,120.04,120.44,4388.0,115.8002,116.1374,115.6557,116.0411,4388.0
2023-10-16 09:50:00,120.54,121.0,120.53,120.85,12774.0,116.1374,116.5806,116.1278,116.4361,12774.0
2023-10-16 09:55:00,120.81,120.81,120.36,120.5,12126.0,116.3975,116.3975,115.964,116.0989,12126.0
2023-10-16 10:00:00,120.51,120.51,119.8,120.27,12989.0,116.1085,116.1085,115.4244,115.8773,12989.0
2023-10-16 10:05:00,120.11,120.11,119.84,119.95,4825.0,115.7231,115.7231,115.463,115.569,4825.0
2023-10-16 10:10:00,120.01,120.47,119.88,120.46,8757.0,115.6268,116.07,115.5015,116.0603,8757.0
2023-10-16 10:15:00,120.41,120.47,120.15,120.16,7718.0,116.0122,116.07,115.7616,115.7713,7718.0
2023-10-16 10:20:00,120.22,120.26,120.05,120.19,3938.0,115.8291,115.8676,115.6653,115.8002,3938.0
2023-10-16 10:25:00,120.22,120.5,120.11,120.47,12067.0,115.8291,116.0989,115.7231,116.07,12067.0
2023-10-16 10:30:00,120.48,120.77,120.48,120.57,9452.0,116.0796,116.359,116.0796,116.1663,9452.0
2023-10-16 10:35:00,120.58,120.67,120.42,120.67,6523.0,116.1759,116.2627,116.0218,116.2627,6523.0
2023-10-16 10:40:00,120.67,120.8,120.57,120.8,5331.0,116.2627,116.3879,116.1663,116.3879,5331.0
2023-10-16 10:45:00,120.84,121.2,120.82,121.2,6279.0,116.4264,116.7733,116.4072,116.7733,6279.0
2023-10-16 10:50:00,121.12,121.39,121.12,121.34,3628.0,116.6962,116.9564,116.6962,116.9082,3628.0
2023-10-16 10:55:00,121.37,121.51,121.36,121.51,5715.0,116.9371,117.072,116.9275,117.072,5715.0
2023-10-16 11:00:00,121.54,121.71,121.54,121.64,6847.0,117.1009,117.2647,117.1009,117.1972,6847.0
2023-10-16 11:05:00,121.64,121.69,121.43,121.45,8347.0,117.1972,117.2454,116.9949,117.0142,8347.0
2023-10-16 11:10:00,121.52,121.72,121.52,121.7,5379.0,117.0816,117.2743,117.0816,117.255,5379.0
2023-10-16 11:15:00,121.66,121.69,121.57,121.6,5805.0,117.2165,117.2454,117.1298,117.1587,5805.0
2023-10-16 11:20:00,121.61,121.76,121.6,121.75,5591.0,117.1683,117.3128,117.1587,117.3032,5591.0
2023-10-16 11:25:00,121.77,121.95,121.74,121.75,8409.0,117.3225,117.4959,117.2936,117.3032,8409.0
2023-10-16 11:30:00,121.76,121.76,121.43,121.45,24691.0,117.3128,117.3128,116.9949,117.0142,24691.0
2023-10-16 11:35:00,121.45,121.52,121.28,121.47,8173.0,117.0142,117.0816,116.8504,117.0334,8173.0
2023-10-16 11:40:00,121.45,121.55,121.44,121.45,4097.0,117.0142,117.1105,117.0045,117.0142,4097.0
2023-10-16 11:45:00,121.44,121.44,121.24,121.25,7095.0,117.0045,117.0045,116.8118,116.8215,7095.0
2023-10-16 11:50:00,121.26,121.47,121.26,121.44,3924.0,116.8311,117.0334,116.8311,117.0045,3924.0
2023-10-16 11:55:00,121.47,121.64,121.4,121.64,8172.0,117.0334,117.1972,116.966,117.1972,8172.0
2023-10-16 12:00:00,121.63,121.91,121.6,121.84,9360.0,117.1876,117.4574,117.1587,117.3899,9360.0
2023-10-16 12:05:00,121.85,121.94,121.77,121.92,18308.0,117.3996,117.4863,117.3225,117.467,18308.0
2023-10-16 12:10:00,121.91,121.91,121.72,121.83,8341.0,117.4574,117.4574,117.2743,117.3803,8341.0
2023-10-16 12:15:00,121.86,121.96,121.82,121.87,5786.0,117.4092,117.5055,117.3707,117.4188,5786.0
2023-10-16 12:20:00,121.84,121.89,121.75,121.82,10577.0,117.3899,117.4381,117.3032,117.3707,10577.0
2023-10-16 12:25:00,121.85,121.98,121.7,121.98,17615.0,117.3996,117.5248,117.255,117.5248,17615.0
2023-10-16 12:30:00,121.99,122.03,121.81,121.91,3575.0,117.5344,117.573,117.361,117.4574,3575.0
2023-10-16 12:35:00,121.84,121.93,121.79,121.88,2991.0,117.3899,117.4766,117.3417,117.4285,2991.0
2023-10-16 12:40:00,121.87,121.97,121.8,121.97,5371.0,117.4188,117.5152,117.3514,117.5152,5371.0
2023-10-16 12:45:00,121.97,122.03,121.84,121.84,4327.0,117.5152,117.573,117.3899,117.3899,4327.0
2023-10-16 12:50:00,121.89,121.9,121.78,121.9,6449.0,117.4381,117.4477,117.3321,117.4477,6449.0
2023-10-16 12:55:00,121.89,121.91,121.78,121.9,3791.0,117.4381,117.4574,117.3321,117.4477,3791.0
2023-10-16 13:00:00,121.91,121.98,121.89,121.95,2955.0,117.4574,117.5248,117.4381,117.4959,2955.0
2023-10-16 13:05:00,121.93,121.96,121.9,121.93,717.0,117.4766,117.5055,117.4477,117.4766,717.0
2023-10-16 13:10:00,121.94,122.03,121.94,122.0,5131.0,117.4863,117.573,117.4863,117.5441,5131.0
2023-10-16 13:15:00,121.98,121.99,121.9,121.9,4413.0,117.5248,117.5344,117.4477,117.4477,4413.0
2023-10-16 13:20:00,121.9,121.91,121.66,121.81,11900.0,117.4477,117.4574,117.2165,117.361,11900.0
2023-10-16 13:25:00,121.75,122.04,121.68,122.04,4352.0,117.3032,117.5826,117.2358,117.5826,4352.0
2023-10-16 13:30:00,122.01,122.02,121.92,121.95,5759.0,117.5537,117.5633,117.467,117.4959,5759.0
2023-10-16 13:35:00,121.92,122.14,121.91,122.11,5859.0,117.467,117.679,117.4574,117.6501,5859.0
2023-10-16 13:40:00,122.14,122.43,122.13,122.4,10800.0,117.679,117.9584,117.6693,117.9295,10800.0
2023-10-16 13:45:00,122.38,122.39,122.31,122.37,10078.0,117.9102,117.9198,117.8428,117.9006,10078.0
2023-10-16 13:50:00,122.36,122.46,122.35,122.46,11430.0,117.8909,117.9873,117.8813,117.9873,11430.0
2023-10-16 13:55:00,122.48,122.72,122.48,122.67,13750.0,118.0065,118.2378,118.0065,118.1896,13750.0
2023-10-16 14:00:00,122.67,122.73,122.57,122.72,14910.0,118.1896,118.2474,118.0933,118.2378,14910.0
2023-10-16 14:05:00,122.72,122.78,122.7,122.72,16078.0,118.2378,118.2956,118.2185,118.2378,16078.0
2023-10-16 14:10:00,122.73,122.79,122.66,122.71,10158.0,118.2474,118.3052,118.18,118.2281,10158.0
2023-10-16 14:15:00,122.69,122.78,122.58,122.6,12139.0,118.2089,118.2956,118.1029,118.1222,12139.0
2023-10-16 14:20:00,122.62,122.85,122.6,122.63,12830.0,118.1414,118.363,118.1222,118.1511,12830.0
2023-10-16 14:25:00,122.61,122.77,122.55,122.75,27483.0,118.1318,118.286,118.074,118.2667,27483.0
2023-10-16 14:30:00,122.75,122.96,122.74,122.96,15561.0,118.2667,118.469,118.2571,118.469,15561.0
2023-10-16 14:35:00,122.96,123.08,122.82,123.08,16813.0,118.469,118.5846,118.3341,118.5846,16813.0
2023-10-16 14:40:00,123.06,123.09,122.91,123.06,26328.0,118.5654,118.5943,118.4208,118.5654,26328.0
2023-10-16 14:45:00,123.04,123.14,123.01,123.04,15402.0,118.5461,118.6424,118.5172,118.5461,15402.0
2023-10-16 14:50:00,123.05,123.11,122.84,122.97,13143.0,118.5557,118.6135,118.3534,118.4787,13143.0
2023-10-16 14:55:00,122.93,123.35,122.93,123.34,11917.0,118.4401,118.8448,118.4401,118.8351,11917.0
2023-10-16 15:00:00,123.34,123.35,123.05,123.06,9932.0,118.8351,118.8448,118.5557,118.5654,9932.0
2023-10-16 15:05:00,123.07,123.07,122.87,122.97,13098.0,118.575,118.575,118.3823,118.4787,13098.0
2023-10-16 15:10:00,122.98,123.12,122.84,122.84,12941.0,118.4883,118.6232,118.3534,118.3534,12941.0
2023-10-16 15:15:00,122.89,123.04,122.82,122.95,24920.0,118.4016,118.5461,118.3341,118.4594,24920.0
2023-10-16 15:20:00,122.99,123.0,122.87,122.91,36032.0,118.4979,118.5076,118.3823,118.4208,36032.0
2023-10-16 15:25:00,122.92,123.05,122.88,123.04,20913.0,118.4305,118.5557,118.3919,118.5461,20913.0
2023-10-16 15:30:00,123.05,123.07,122.96,123.01,12647.0,118.5557,118.575,118.469,118.5172,12647.0
2023-10-16 15:35:00,123.0,127.87,122.93,124.99,285417.0,118.5076,123.1997,118.4401,120.4249,285417.0
2023-10-16 15:40:00,125.0,125.43,123.61,124.99,376814.0,120.4345,120.8488,119.0953,120.4249,376814.0
2023-10-16 15:45:00,124.8,125.05,124.1,124.48,172867.0,120.2418,120.4827,119.5674,119.9335,172867.0
2023-10-16 15:50:00,124.44,125.42,124.43,125.21,248849.0,119.895,120.8392,119.8853,120.6368,248849.0
2023-10-16 15:55:00,125.18,125.71,124.82,124.93,489771.0,120.6079,121.1186,120.2611,120.3671,489771.0
2023-10-17 09:30:00,125.15,127.4,125.14,127.2,80343.0,120.579,122.7469,120.5694,122.5542,80343.0
2023-10-17 09:35:00,127.17,127.93,126.83,127.48,59970.0,122.5253,123.2575,122.1977,122.8239,59970.0
2023-10-17 09:40:00,127.39,128.23,127.39,128.19,71153.0,122.7372,123.5465,122.7372,123.508,71153.0
2023-10-17 09:45:00,128.15,128.76,128.0,128.6,72230.0,123.4695,124.0572,123.3249,123.903,72230.0
2023-10-17 09:50:00,128.6,129.13,128.32,128.59,45415.0,123.903,124.4137,123.6332,123.8934,45415.0
2023-10-17 09:55:00,128.56,129.25,128.55,129.15,74952.0,123.8645,124.5293,123.8548,124.4329,74952.0
2023-10-17 10:00:00,129.02,129.04,127.45,127.57,26210.0,124.3077,124.327,122.795,122.9106,26210.0
2023-10-17 10:05:00,127.55,127.97,127.39,127.74,20333.0,122.8914,123.296,122.7372,123.0744,20333.0
2023-10-17 10:10:00,127.68,128.43,127.55,128.35,24686.0,123.0166,123.7392,122.8914,123.6622,24686.0
2023-10-17 10:15:00,128.28,128.31,127.73,127.79,13837.0,123.5947,123.6236,123.0648,123.1226,13837.0
2023-10-17 10:20:00,127.79,128.11,127.52,128.09,54334.0,123.1226,123.4309,122.8625,123.4116,54334.0
2023-10-17 10:25:00,128.08,128.46,128.02,128.3,56495.0,123.402,123.7681,123.3442,123.614,56495.0
2023-10-17 10:30:00,128.32,128.37,127.95,128.08,24014.0,123.6332,123.6814,123.2768,123.402,24014.0
2023-10-17 10:35:00,128.08,128.65,128.02,128.54,77125.0,123.402,123.9512,123.3442,123.8452,77125.0
2023-10-17 10:40:00,128.51,128.6,128.08,128.13,106209.0,123.8163,123.903,123.402,123.4502,106209.0
2023-10-17 10:45:00,128.13,128.47,127.8,128.12,47676.0,123.4502,123.7778,123.1322,123.4406,47676.0
2023-10-17 10:50:00,128.12,128.12,127.62,127.7,15972.0,123.4406,123.4406,122.9588,123.0359,15972.0
2023-10-17 10:55:00,127.73,127.81,127.38,127.39,39593.0,123.0648,123.1419,122.7276,122.7372,39593.0
2023-10-17 11:00:00,127.34,127.49,126.94,127.23,19633.0,122.689,122.8336,122.3037,122.5831,19633.0
2023-10-17 11:05:00,127.22,127.6,127.12,127.6,19369.0,122.5734,122.9395,122.4771,122.9395,19369.0
2023-10-17 11:10:00,127.6,128.14,127.59,127.96,17464.0,122.9395,123.4598,122.9299,123.2864,17464.0
2023-10-17 11:15:00,127.98,128.45,127.97,128.27,34413.0,123.3057,123.7585,123.296,123.5851,34413.0
2023-10-17 11:20:00,128.27,128.36,128.14,128.31,7936.0,123.5851,123.6718,123.4598,123.6236,7936.0
2023-10-17 11:25:00,128.33,128.47,128.14,128.34,15016.0,123.6429,123.7778,123.4598,123.6525,15016.0
2023-10-17 11:30:00,128.33,128.75,128.24,128.32,29476.0,123.6429,124.0475,123.5562,123.6332,29476.0
2023-10-17 11:35:00,128.34,128.78,128.33,128.64,21878.0,123.6525,124.0764,123.6429,123.9416,21878.0
2023-10-17 11:40:00,128.61,128.89,128.41,128.89,14137.0,123.9127,124.1824,123.72,124.1824,14137.0
2023-10-17 11:45:00,128.95,128.97,128.74,128.74,12321.0,124.2402,124.2595,124.0379,124.0379,12321.0
2023-10-17 11:50:00,128.72,128.93,128.67,128.81,7260.0,124.0186,124.221,123.9705,124.1054,7260.0
2023-10-17 11:55:00,128.79,128.91,128.48,128.49,10567.0,124.0861,124.2017,123.7874,123.797,10567.0
2023-10-17 12:00:00,128.52,128.56,128.18,128.18,13000.0,123.8259,123.8645,123.4984,123.4984,13000.0
2023-10-17 12:05:00,128.2,128.2,127.84,127.94,21910.0,123.5176,123.5176,123.1708,123.2671,21910.0
2023-10-17 12:10:00,127.95,128.02,127.66,127.66,4111.0,123.2768,123.3442,122.9974,122.9974,4111.0
2023-10-17 12:15:00,127.73,127.81,127.56,127.61,8617.0,123.0648,123.1419,122.901,122.9492,8617.0
2023-10-17 12:20:00,127.65,128.19,127.58,128.19,8110.0,122.9877,123.508,122.9203,123.508,8110.0
2023-10-17 12:25:00,128.16,128.43,128.12,128.4,8885.0,123.4791,123.7392,123.4406,123.7103,8885.0
2023-10-17 12:30:00,128.42,128.53,128.24,128.27,7355.0,123.7296,123.8356,123.5562,123.5851,7355.0
2023-10-17 12:35:00,128.29,128.42,128.25,128.32,6424.0,123.6043,123.7296,123.5658,123.6332,6424.0
2023-10-17 12:40:00,128.31,128.32,128.15,128.18,2610.0,123.6236,123.6332,123.4695,123.4984,2610.0
2023-10-17 12:45:00,128.22,128.22,128.04,128.09,6775.0,123.5369,123.5369,123.3635,123.4116,6775.0
2023-10-17 12:50:00,128.09,128.22,128.04,128.2,8550.0,123.4116,123.5369,123.3635,123.5176,8550.0
2023-10-17 12:55:00,128.18,128.35,127.79,127.9,26047.0,123.4984,123.6622,123.1226,123.2286,26047.0
2023-10-17 13:00:00,127.89,128.13,127.85,127.98,11707.0,123.219,123.4502,123.1804,123.3057,11707.0
2023-10-17 13:05:00,127.99,128.02,127.75,127.75,9366.0,123.3153,123.3442,123.0841,123.0841,9366.0
2023-10-17 13:10:00,127.75,127.78,127.66,127.72,5078.0,123.0841,123.113,122.9974,123.0552,5078.0
2023-10-17 13:15:00,127.71,127.94,127.71,127.92,10412.0,123.0455,123.2671,123.0455,123.2479,10412.0
2023-10-17 13:20:00,127.92,127.93,127.76,127.76,11528.0,123.2479,123.2575,123.0937,123.0937,11528.0
2023-10-17 13:25:00,127.74,127.94,127.71,127.94,12682.0,123.0744,123.2671,123.0455,123.2671,12682.0
2023-10-17 13:30:00,127.93,128.2,127.78,128.07,13983.0,123.2575,123.5176,123.113,123.3924,13983.0
2023-10-17 13:35:00,128.11,128.24,127.95,127.95,10841.0,123.4309,123.5562,123.2768,123.2768,10841.0
2023-10-17 13:40:00,128.0,128.02,127.71,127.9,9372.0,123.3249,123.3442,123.0455,123.2286,9372.0
2023-10-17 13:45:00,127.9,127.95,127.68,127.68,9108.0,123.2286,123.2768,123.0166,123.0166,9108.0
2023-10-17 13:50:00,127.63,127.78,127.56,127.71,8092.0,122.9685,123.113,122.901,123.0455,8092.0
2023-10-17 13:55:00,127.65,127.86,127.63,127.73,17500.0,122.9877,123.19,122.9685,123.0648,17500.0
2023-10-17 14:00:00,127.73,127.91,127.69,127.7,14953.0,123.0648,123.2382,123.0263,123.0359,14953.0
2023-10-17 14:05:00,127.7,127.73,127.52,127.63,13124.0,123.0359,123.0648,122.8625,122.9685,13124.0
2023-10-17 14:10:00,127.63,127.77,127.56,127.59,19564.0,122.9685,123.1033,122.901,122.9299,19564.0
2023-10-17 14:15:00,127.57,127.73,127.45,127.5,25757.0,122.9106,123.0648,122.795,122.8432,25757.0
2023-10-17 14:20:00,127.51,127.58,127.45,127.56,5938.0,122.8528,122.9203,122.795,122.901,5938.0
2023-10-17 14:25:00,127.57,127.79,127.54,127.79,24502.0,122.9106,123.1226,122.8817,123.1226,24502.0
2023-10-17 14:30:00,127.79,127.79,127.56,127.63,6490.0,123.1226,123.1226,122.901,122.9685,6490.0
2023-10-17 14:35:00,127.6,127.66,127.54,127.66,9614.0,122.9395,122.9974,122.8817,122.9974,9614.0
2023-10-17 14:40:00,127.66,127.71,127.58,127.63,14463.0,122.9974,123.0455,122.9203,122.9685,14463.0
2023-10-17 14:45:00,127.68,127.68,127.43,127.58,10925.0,123.0166,123.0166,122.7758,122.9203,10925.0
2023-10-17 14:50:00,127.57,127.58,127.19,127.21,10604.0,122.9106,122.9203,122.5445,122.5638,10604.0
2023-10-17 14:55:00,127.21,127.41,127.14,127.36,26461.0,122.5638,122.7565,122.4963,122.7083,26461.0
2023-10-17 15:00:00,127.33,127.51,127.32,127.38,5993.0,122.6794,122.8528,122.6698,122.7276,5993.0
2023-10-17 15:05:00,127.47,127.69,127.4,127.69,8401.0,122.8143,123.0263,122.7469,123.0263,8401.0
2023-10-17 15:10:00,127.69,127.92,127.68,127.8,6704.0,123.0263,123.2479,123.0166,123.1322,6704.0
2023-10-17 15:15:00,127.82,127.92,127.74,127.82,14976.0,123.1515,123.2479,123.0744,123.1515,14976.0
2023-10-17 15:20:00,127.85,127.98,127.85,127.95,14281.0,123.1804,123.3057,123.1804,123.2768,14281.0
2023-10-17 15:25:00,127.98,128.23,127.97,128.22,17882.0,123.3057,123.5465,123.296,123.5369,17882.0
2023-10-17 15:30:00,128.22,128.28,128.0,128.02,22209.0,123.5369,123.5947,123.3249,123.3442,22209.0
2023-10-17 15:35:00,128.02,128.16,128.02,128.13,21225.0,123.3442,123.4791,123.3442,123.4502,21225.0
2023-10-17 15:40:00,128.14,128.21,128.05,128.14,27157.0,123.4598,123.5273,123.3731,123.4598,27157.0
2023-10-17 15:45:00,128.12,128.23,128.02,128.22,38519.0,123.4406,123.5465,123.3442,123.5369,38519.0
2023-10-17 15:50:00,128.19,128.23,128.12,128.19,57184.0,123.508,123.5465,123.4406,123.508,57184.0
2023-10-17 15:55:00,128.19,128.22,127.89,127.92,189649.0,123.508,123.5369,123.219,123.2479,189649.0
2023-10-18 09:30:00,128.13,128.57,127.5,127.91,41376.0,123.4502,123.8741,122.8432,123.2382,41376.0
2023-10-18 09:35:00,127.95,128.71,127.95,128.71,12482.0,123.2768,124.009,123.2768,124.009,12482.0
2023-10-18 09:40:00,128.82,128.92,128.61,128.66,34111.0,124.115,124.2113,123.9127,123.9608,34111.0
2023-10-18 09:45:00,128.59,128.6,127.77,127.79,11663.0,123.8934,123.903,123.1033,123.1226,11663.0
2023-10-18 09:50:00,127.72,128.05,127.53,127.53,8686.0,123.0552,123.3731,122.8721,122.8721,8686.0
2023-10-18 09:55:00,127.5,127.58,127.07,127.22,19345.0,122.8432,122.9203,122.4289,122.5734,19345.0
2023-10-18 10:00:00,127.21,127.79,126.99,127.78,30857.0,122.5638,123.1226,122.3518,123.113,30857.0
2023-10-18 10:05:00,127.83,128.75,127.78,128.7,21096.0,123.1611,124.0475,123.113,123.9994,21096.0
2023-10-18 10:10:00,128.64,128.75,128.38,128.45,12082.0,123.9416,124.0475,123.6911,123.7585,12082.0
2023-10-18 10:15:00,128.47,128.58,128.32,128.58,6757.0,123.7778,123.8838,123.6332,123.8838,6757.0
2023-10-18 10:20:00,128.57,128.57,128.07,128.09,2682.0,123.8741,123.8741,123.3924,123.4116,2682.0
2023-10-18 10:25:00,128.07,128.18,127.98,128.04,9060.0,123.3924,123.4984,123.3057,123.3635,9060.0
2023-10-18 10:30:00,128.07,128.53,127.92,128.33,7676.0,123.3924,123.8356,123.2479,123.6429,7676.0
2023-10-18 10:35:00,128.38,128.4,128.25,128.38,10091.0,123.6911,123.7103,123.5658,123.6911,10091.0
2023-10-18 10:40:00,128.33,128.52,128.19,128.41,6838.0,123.6429,123.8259,123.508,123.72,6838.0
2023-10-18 10:45:00,128.41,128.48,128.32,128.48,9198.0,123.72,123.7874,123.6332,123.7874,9198.0
2023-10-18 10:50:00,128.45,128.46,128.02,128.11,15107.0,123.7585,123.7681,123.3442,123.4309,15107.0
2023-10-18 10:55:00,128.05,128.44,128.0,128.18,18065.0,123.3731,123.7489,123.3249,123.4984,18065.0
2023-10-18 11:00:00,128.18,128.29,128.09,128.19,11321.0,123.4984,123.6043,123.4116,123.508,11321.0
2023-10-18 11:05:00,128.15,128.16,127.85,127.85,11778.0,123.4695,123.4791,123.1804,123.1804,11778.0
2023-10-18 11:10:00,127.83,127.99,127.72,127.89,12333.0,123.1611,123.3153,123.0552,123.219,12333.0
2023-10-18 11:15:00,127.9,127.96,127.69,127.69,4354.0,123.2286,123.2864,123.0263,123.0263,4354.0
2023-10-18 11:20:00,127.77,127.9,127.67,127.89,31007.0,123.1033,123.2286,123.007,123.219,31007.0
2023-10-18 11:25:00,127.97,128.12,127.97,128.07,6346.0,123.296,123.4406,123.296,123.3924,6346.0
2023-10-18 11:30:00,128.06,128.07,127.87,127.98,9806.0,123.3827,123.3924,123.1997,123.3057,9806.0
2023-10-18 11:35:00,127.95,127.95,127.84,127.94,2558.0,123.2768,123.2768,123.1708,123.2671,2558.0
2023-10-18 11:40:00,127.91,127.96,127.69,127.96,6398.0,123.2382,123.2864,123.0263,123.2864,6398.0
2023-10-18 11:45:00,128.0,128.09,127.96,127.97,3859.0,123.3249,123.4116,123.2864,123.296,3859.0
2023-10-18 11:50:00,127.99,128.05,127.86,127.9,8162.0,123.3153,123.3731,123.19,123.2286,8162.0
2023-10-18 11:55:00,127.91,128.07,127.89,128.03,8784.0,123.2382,123.3924,123.219,123.3538,8784.0
2023-10-18 12:00:00,127.98,128.1,127.9,128.08,7379.0,123.3057,123.4213,123.2286,123.402,7379.0
2023-10-18 12:05:00,128.03,128.03,127.71,127.73,8695.0,123.3538,123.3538,123.0455,123.0648,8695.0
2023-10-18 12:10:00,127.75,127.9,127.74,127.88,11334.0,123.0841,123.2286,123.0744,123.2093,11334.0
2023-10-18 12:15:00,127.89,128.02,127.89,128.01,9932.0,123.219,123.3442,123.219,123.3346,9932.0
2023-10-18 12:20:00,128.03,128.04,127.67,127.79,7019.0,123.3538,123.3635,123.007,123.1226,7019.0
2023-10-18 12:25:00,127.75,128.17,127.74,128.17,5700.0,123.0841,123.4887,123.0744,123.4887,5700.0
2023-10-18 12:30:00,128.15,128.18,127.98,127.98,1724.0,123.4695,123.4984,123.3057,123.3057,1724.0
2023-10-18 12:35:00,127.95,127.95,127.81,127.88,5126.0,123.2768,123.2768,123.1419,123.2093,5126.0
2023-10-18 12:40:00,127.86,128.02,127.86,127.99,4584.0,123.19,123.3442,123.19,123.3153,4584.0
2023-10-18 12:45:00,128.0,128.03,127.89,127.93,4261.0,123.3249,123.3538,123.219,123.2575,4261.0
2023-10-18 12:50:00,127.9,127.92,127.74,127.75,4753.0,123.2286,123.2479,123.0744,123.0841,4753.0
2023-10-18 12:55:00,127.77,127.84,127.55,127.56,12556.0,123.1033,123.1708,122.8914,122.901,12556.0
2023-10-18 13:00:00,127.55,128.0,127.45,128.0,10078.0,122.8914,123.3249,122.795,123.3249,10078.0
2023-10-18 13:05:00,128.1,128.17,127.92,128.17,4926.0,123.4213,123.4887,123.2479,123.4887,4926.0
2023-10-18 13:10:00,128.12,128.2,128.05,128.11,7273.0,123.4406,123.5176,123.3731,123.4309,7273.0
2023-10-18 13:15:00,128.2,128.33,127.95,127.95,7459.0,123.5176,123.6429,123.2768,123.2768,7459.0
2023-10-18 13:20:00,127.98,128.03,127.94,127.94,3736.0,123.3057,123.3538,123.2671,123.2671,3736.0
2023-10-18 13:25:00,127.98,128.05,127.87,128.05,7390.0,123.3057,123.3731,123.1997,123.3731,7390.0
2023-10-18 13:30:00,128.03,128.22,127.88,127.88,11265.0,123.3538,123.5369,123.2093,123.2093,11265.0
2023-10-18 13:35:00,127.83,128.06,127.76,128.03,10070.0,123.1611,123.3827,123.0937,123.3538,10070.0
2023-10-18 13:40:00,128.06,128.23,128.05,128.12,4078.0,123.3827,123.5465,123.3731,123.4406,4078.0
2023-10-18 13:45:00,128.05,128.08,127.82,127.85,14401.0,123.3731,123.402,123.1515,123.1804,14401.0
2023-10-18 13:50:00,127.85,127.92,127.63,127.67,8502.0,123.1804,123.2479,122.9685,123.007,8502.0
2023-10-18 13:55:00,127.64,127.93,127.62,127.93,15500.0,122.9781,123.2575,122.9588,123.2575,15500.0
2023-10-18 14:00:00,127.93,128.25,127.93,128.17,7007.0,123.2575,123.5658,123.2575,123.4887,7007.0
2023-10-18 14:05:00,128.21,128.45,128.09,128.33,13221.0,123.5273,123.7585,123.4116,123.6429,13221.0
2023-10-18 14:10:00,128.29,128.39,128.27,128.39,3921.0,123.6043,123.7007,123.5851,123.7007,3921.0
2023-10-18 14:15:00,128.39,128.39,128.04,128.04,10302.0,123.7007,123.7007,123.3635,123.3635,10302.0
2023-10-18 14:20:00,128.08,128.14,127.95,127.96,4881.0,123.402,123.4598,123.2768,123.2864,4881.0
2023-10-18 14:25:00,127.92,127.93,127.77,127.78,6311.0,123.2479,123.2575,123.1033,123.113,6311.0
2023-10-18 14:30:00,127.75,128.07,127.72,128.07,7379.0,123.0841,123.3924,123.0552,123.3924,7379.0
2023-10-18 14:35:00,128.06,128.07,127.94,127.94,5920.0,123.3827,123.3924,123.2671,123.2671,5920.0
2023-10-18 14:40:00,127.92,128.04,127.73,127.73,11327.0,123.2479,123.3635,123.0648,123.0648,11327.0
2023-10-18 14:45:00,127.76,127.76,127.57,127.61,7039.0,123.0937,123.0937,122.9106,122.9492,7039.0
2023-10-18 14:50:00,127.61,127.64,127.44,127.49,6634.0,122.9492,122.9781,122.7854,122.8336,6634.0
2023-10-18 14:55:00,127.5,127.69,127.5,127.65,12092.0,122.8432,123.0263,122.8432,122.9877,12092.0
2023-10-18 15:00:00,127.66,127.66,127.33,127.34,9764.0,122.9974,122.9974,122.6794,122.689,9764.0
2023-10-18 15:05:00,127.33,127.39,127.22,127.27,11165.0,122.6794,122.7372,122.5734,122.6216,11165.0
2023-10-18 15:10:00,127.33,127.5,127.29,127.48,4998.0,122.6794,122.8432,122.6409,122.8239,4998.0
2023-10-18 15:15:00,127.53,127.59,127.48,127.59,6412.0,122.8721,122.9299,122.8239,122.9299,6412.0
2023-10-18 15:20:00,127.59,127.83,127.56,127.81,10156.0,122.9299,123.1611,122.901,123.1419,10156.0
2023-10-18 15:25:00,127.76,127.76,127.51,127.54,8375.0,123.0937,123.0937,122.8528,122.8817,8375.0
2023-10-18 15:30:00,127.55,127.72,127.49,127.59,16339.0,122.8914,123.0552,122.8336,122.9299,16339.0
2023-10-18 15:35:00,127.61,127.63,127.46,127.57,20975.0,122.9492,122.9685,122.8047,122.9106,20975.0
2023-10-18 15:40:00,127.58,127.73,127.46,127.67,18241.0,122.9203,123.0648,122.8047,123.007,18241.0
2023-10-18 15:45:00,127.61,127.67,127.31,127.59,36243.0,122.9492,123.007,122.6601,122.9299,36243.0
2023-10-18 15:50:00,127.61,127.76,127.51,127.56,33632.0,122.9492,123.0937,122.8528,122.901,33632.0
2023-10-18 15:55:00,127.55,127.61,127.41,127.41,89139.0,122.8914,122.9492,122.7565,122.7565,89139.0
2023-10-19 09:30:00,126.91,129.0,126.31,129.0,31803.0,122.2747,124.2884,121.6967,124.2884,31803.0
2023-10-19 09:35:00,129.04,129.1,128.14,128.34,14734.0,124.327,124.3848,123.4598,123.6525,14734.0
2023-10-19 09:40:00,128.39,128.43,127.88,128.19,16366.0,123.7007,123.7392,123.2093,123.508,16366.0
2023-10-19 09:45:00,128.11,128.55,127.92,128.55,11194.0,123.4309,123.8548,123.2479,123.8548,11194.0
2023-10-19 09:50:00,128.47,128.71,127.78,128.04,78565.0,123.7778,124.009,123.113,123.3635,78565.0
2023-10-19 09:55:00,128.09,128.42,127.66,128.42,15401.0,123.4116,123.7296,122.9974,123.7296,15401.0
2023-10-19 10:00:00,128.42,128.52,127.42,127.78,6491.0,123.7296,123.8259,122.7661,123.113,6491.0
2023-10-19 10:05:00,127.68,127.68,126.78,126.95,8838.0,123.0166,123.0166,122.1495,122.3133,8838.0
2023-10-19 10:10:00,126.92,126.95,126.26,126.37,7665.0,122.2844,122.3133,121.6485,121.7545,7665.0
2023-10-19 10:15:00,126.43,126.63,126.16,126.6,7640.0,121.8123,122.005,121.5521,121.9761,7640.0
2023-10-19 10:20:00,126.6,126.83,126.6,126.8,6466.0,121.9761,122.1977,121.9761,122.1688,6466.0
2023-10-19 10:25:00,126.73,126.88,126.5,126.73,11503.0,122.1013,122.2458,121.8797,122.1013,11503.0
2023-10-19 10:30:00,126.72,126.76,126.48,126.56,2907.0,122.0917,122.1302,121.8605,121.9375,2907.0
2023-10-19 10:35:00,126.51,126.69,126.23,126.25,2808.0,121.8894,122.0628,121.6196,121.6389,2808.0
2023-10-19 10:40:00,126.24,126.24,126.03,126.06,3411.0,121.6292,121.6292,121.4269,121.4558,3411.0
2023-10-19 10:45:00,125.92,126.31,125.88,126.26,2228.0,121.3209,121.6967,121.2824,121.6485,2228.0
2023-10-19 10:50:00,126.34,126.82,126.33,126.82,4022.0,121.7256,122.188,121.7159,122.188,4022.0
2023-10-19 10:55:00,126.84,127.06,126.8,126.88,15933.0,122.2073,122.4193,122.1688,122.2458,15933.0
2023-10-19 11:00:00,126.85,126.91,126.73,126.73,2299.0,122.2169,122.2747,122.1013,122.1013,2299.0
2023-10-19 11:05:00,126.71,127.16,126.71,126.95,2337.0,122.0821,122.5156,122.0821,122.3133,2337.0
2023-10-19 11:10:00,127.02,127.02,126.77,126.9,1842.0,122.3807,122.3807,122.1399,122.2651,1842.0
2023-10-19 11:15:00,127.05,127.05,126.76,126.82,4207.0,122.4096,122.4096,122.1302,122.188,4207.0
2023-10-19 11:20:00,126.73,127.03,126.68,126.93,5833.0,122.1013,122.3904,122.0531,122.294,5833.0
2023-10-19 11:25:00,126.95,127.1,126.75,126.88,6934.0,122.3133,122.4578,122.1206,122.2458,6934.0
2023-10-19 11:30:00,126.9,126.94,126.68,126.94,7010.0,122.2651,122.3037,122.0531,122.3037,7010.0
2023-10-19 11:35:00,126.93,127.05,126.66,126.67,6384.0,122.294,122.4096,122.0339,122.0435,6384.0
2023-10-19 11:40:00,126.72,126.88,126.66,126.66,3685.0,122.0917,122.2458,122.0339,122.0339,3685.0
2023-10-19 11:45:00,126.69,126.98,126.64,126.88,5015.0,122.0628,122.3422,122.0146,122.2458,5015.0
2023-10-19 11:50:00,126.87,126.9,126.74,126.8,24203.0,122.2362,122.2651,122.111,122.1688,24203.0
2023-10-19 11:55:00,126.8,126.84,126.43,126.48,13191.0,122.1688,122.2073,121.8123,121.8605,13191.0
2023-10-19 12:00:00,126.43,126.85,126.21,126.58,31719.0,121.8123,122.2169,121.6003,121.9568,31719.0
2023-10-19 12:05:00,126.52,126.62,126.3,126.32,3244.0,121.899,121.9953,121.687,121.7063,3244.0
2023-10-19 12:10:00,126.39,126.43,126.17,126.21,23219.0,121.7737,121.8123,121.5618,121.6003,23219.0
2023-10-19 12:15:00,126.19,126.83,126.19,126.7,2999.0,121.581,122.1977,121.581,122.0724,2999.0
2023-10-19 12:20:00,126.8,126.94,126.54,126.55,10202.0,122.1688,122.3037,121.9183,121.9279,10202.0
2023-10-19 12:25:00,126.42,126.57,126.18,126.37,12488.0,121.8026,121.9472,121.5714,121.7545,12488.0
2023-10-19 12:30:00,126.42,126.51,126.08,126.08,11338.0,121.8026,121.8894,121.4751,121.4751,11338.0
2023-10-19 12:35:00,125.89,125.99,125.63,125.8,7990.0,121.292,121.3883,121.0415,121.2053,7990.0
2023-10-19 12:40:00,125.83,125.99,125.58,125.93,19753.0,121.2342,121.3883,120.9933,121.3305,19753.0
2023-10-19 12:45:00,125.96,126.21,125.92,126.21,7941.0,121.3594,121.6003,121.3209,121.6003,7941.0
2023-10-19 12:50:00,126.2,126.42,126.09,126.35,6312.0,121.5907,121.8026,121.4847,121.7352,6312.0
2023-10-19 12:55:00,126.48,126.49,126.36,126.49,2843.0,121.8605,121.8701,121.7448,121.8701,2843.0
2023-10-19 13:00:00,126.51,126.79,126.51,126.61,4768.0,121.8894,122.1591,121.8894,121.9857,4768.0
2023-10-19 13:05:00,126.67,127.04,126.63,126.97,3081.0,122.0435,122.4,122.005,122.3326,3081.0
2023-10-19 13:10:00,126.92,126.92,126.49,126.51,4934.0,122.2844,122.2844,121.8701,121.8894,4934.0
2023-10-19 13:15:00,126.49,126.78,126.44,126.56,8057.0,121.8701,122.1495,121.8219,121.9375,8057.0
2023-10-19 13:20:00,126.56,126.59,126.27,126.4,7214.0,121.9375,121.9664,121.6581,121.7834,7214.0
2023-10-19 13:25:00,126.33,126.53,126.33,126.53,1499.0,121.7159,121.9086,121.7159,121.9086,1499.0
2023-10-19 13:30:00,126.55,126.57,126.35,126.41,7488.0,121.9279,121.9472,121.7352,121.793,7488.0
2023-10-19 13:35:00,126.33,126.33,125.99,126.08,3114.0,121.7159,121.7159,121.3883,121.4751,3114.0
2023-10-19 13:40:00,126.15,126.17,126.03,126.08,1433.0,121.5425,121.5618,121.4269,121.4751,1433.0
2023-10-19 13:45:00,126.12,126.14,126.0,126.09,7187.0,121.5136,121.5329,121.398,121.4847,7187.0
2023-10-19 13:50:00,126.1,126.25,126.06,126.18,8196.0,121.4943,121.6389,121.4558,121.5714,8196.0
2023-10-19 13:55:00,126.19,126.33,126.18,126.3,9809.0,121.581,121.7159,121.5714,121.687,9809.0
2023-10-19 14:00:00,126.33,126.37,126.19,126.23,7891.0,121.7159,121.7545,121.581,121.6196,7891.0
2023-10-19 14:05:00,126.19,126.23,126.07,126.12,6906.0,121.581,121.6196,121.4654,121.5136,6906.0
2023-10-19 14:10:00,126.09,126.14,125.83,126.05,42125.0,121.4847,121.5329,121.2342,121.4462,42125.0
2023-10-19 14:15:00,125.97,126.06,125.94,125.99,1840.0,121.3691,121.4558,121.3402,121.3883,1840.0
2023-10-19 14:20:00,125.91,125.91,125.73,125.73,1723.0,121.3113,121.3113,121.1378,121.1378,1723.0
2023-10-19 14:25:00,125.68,125.87,125.68,125.77,5552.0,121.0897,121.2727,121.0897,121.1764,5552.0
2023-10-19 14:30:00,125.75,125.75,125.47,125.58,2610.0,121.1571,121.1571,120.8873,120.9933,2610.0
2023-10-19 14:35:00,125.6,125.61,125.32,125.44,8267.0,121.0126,121.0222,120.7428,120.8584,8267.0
2023-10-19 14:40:00,125.41,125.41,125.04,125.04,9914.0,120.8295,120.8295,120.473,120.473,9914.0
2023-10-19 14:45:00,125.07,125.18,125.04,125.07,7270.0,120.502,120.6079,120.473,120.502,7270.0
2023-10-19 14:50:00,125.09,125.13,124.93,125.01,6971.0,120.5212,120.5598,120.3671,120.4441,6971.0
2023-10-19 14:55:00,124.89,125.27,124.85,125.14,10903.0,120.3285,120.6946,120.29,120.5694,10903.0
2023-10-19 15:00:00,125.15,125.16,124.93,125.15,7960.0,120.579,120.5887,120.3671,120.579,7960.0
2023-10-19 15:05:00,125.13,125.14,124.99,125.09,5249.0,120.5598,120.5694,120.4249,120.5212,5249.0
2023-10-19 15:10:00,125.12,125.18,124.94,125.02,13488.0,120.5501,120.6079,120.3767,120.4538,13488.0
2023-10-19 15:15:00,124.96,125.01,124.8,124.97,7276.0,120.396,120.4441,120.2418,120.4056,7276.0
2023-10-19 15:20:00,124.98,125.01,124.91,124.94,4000.0,120.4152,120.4441,120.3478,120.3767,4000.0
2023-10-19 15:25:00,124.94,125.02,124.83,125.0,13792.0,120.3767,120.4538,120.2707,120.4345,13792.0
2023-10-19 15:30:00,125.05,125.36,125.05,125.23,13854.0,120.4827,120.7814,120.4827,120.6561,13854.0
2023-10-19 15:35:00,125.18,125.32,125.09,125.09,8587.0,120.6079,120.7428,120.5212,120.5212,8587.0
2023-10-19 15:40:00,125.1,125.1,124.76,124.78,20953.0,120.5309,120.5309,120.2033,120.2225,20953.0
2023-10-19 15:45:00,124.77,124.77,124.54,124.6,68184.0,120.2129,120.2129,119.9913,120.0491,68184.0
2023-10-19 15:50:00,124.6,124.74,124.44,124.73,81150.0,120.0491,120.184,119.895,120.1744,81150.0
2023-10-19 15:55:00,124.73,124.91,124.68,124.73,99531.0,120.1744,120.3478,120.1262,120.1744,99531.0
2023-10-20 09:30:00,125.06,125.78,123.79,125.37,75415.0,120.4923,121.186,119.2687,120.791,75415.0
2023-10-20 09:35:00,125.35,125.61,124.59,124.59,5406.0,120.7717,121.0222,120.0395,120.0395,5406.0
2023-10-20 09:40:00,124.43,125.19,124.43,125.01,2679.0,119.8853,120.6176,119.8853,120.4441,2679.0
2023-10-20 09:45:00,125.0,125.31,124.7,125.21,12654.0,120.4345,120.7332,120.1455,120.6368,12654.0
2023-10-20 09:50:00,125.03,125.21,124.46,124.49,11799.0,120.4634,120.6368,119.9142,119.9431,11799.0
2023-10-20 09:55:00,124.5,124.83,124.24,124.31,8566.0,119.9528,120.2707,119.7023,119.7697,8566.0
2023-10-20 10:00:00,124.23,124.23,123.87,123.87,8481.0,119.6926,119.6926,119.3458,119.3458,8481.0
2023-10-20 10:05:00,123.96,123.96,123.49,123.49,5694.0,119.4325,119.4325,118.9797,118.9797,5694.0
2023-10-20 10:10:00,123.47,123.51,123.25,123.41,12596.0,118.9604,118.9989,118.7484,118.9026,12596.0
2023-10-20 10:15:00,123.47,123.58,123.17,123.3,12161.0,118.9604,119.0664,118.6713,118.7966,12161.0
2023-10-20 10:20:00,123.31,124.08,123.23,124.02,33130.0,118.8062,119.5481,118.7292,119.4903,33130.0
2023-10-20 10:25:00,124.0,124.16,123.96,124.09,5906.0,119.471,119.6252,119.4325,119.5577,5906.0
2023-10-20 10:30:00,124.13,124.28,123.99,124.04,18387.0,119.5963,119.7408,119.4614,119.5096,18387.0
2023-10-20 10:35:00,124.04,124.4,124.03,124.29,6466.0,119.5096,119.8564,119.4999,119.7504,6466.0
2023-10-20 10:40:00,124.37,124.5,124.25,124.5,7060.0,119.8275,119.9528,119.7119,119.9528,7060.0
2023-10-20 10:45:00,124.54,124.79,124.33,124.61,15168.0,119.9913,120.2322,119.789,120.0588,15168.0
2023-10-20 10:50:00,124.61,124.61,124.39,124.54,6685.0,120.0588,120.0588,119.8468,119.9913,6685.0
2023-10-20 10:55:00,124.56,124.58,124.31,124.43,12118.0,120.0106,120.0298,119.7697,119.8853,12118.0
2023-10-20 11:00:00,124.4,124.41,124.11,124.29,10945.0,119.8564,119.8661,119.577,119.7504,10945.0
2023-10-20 11:05:00,124.37,124.46,124.22,124.37,6126.0,119.8275,119.9142,119.683,119.8275,6126.0
2023-10-20 11:10:00,124.3,124.46,124.24,124.29,4065.0,119.7601,119.9142,119.7023,119.7504,4065.0
2023-10-20 11:15:00,124.28,124.48,124.16,124.44,4460.0,119.7408,119.9335,119.6252,119.895,4460.0
2023-10-20 11:20:00,124.42,124.47,124.37,124.41,4286.0,119.8757,119.9239,119.8275,119.8661,4286.0
2023-10-20 11:25:00,124.41,124.59,124.36,124.58,8305.0,119.8661,120.0395,119.8179,120.0298,8305.0
2023-10-20 11:30:00,124.58,124.97,124.52,124.88,11746.0,120.0298,120.4056,119.972,120.3189,11746.0
2023-10-20 11:35:00,124.9,125.07,124.68,125.06,23005.0,120.3382,120.502,120.1262,120.4923,23005.0
2023-10-20 11:40:00,125.08,125.35,124.98,125.04,24714.0,120.5116,120.7717,120.4152,120.473,24714.0
2023-10-20 11:45:00,125.1,125.25,124.95,125.11,5855.0,120.5309,120.6754,120.3863,120.5405,5855.0
2023-10-20 11:50:00,125.07,125.28,125.02,125.26,6159.0,120.502,120.7043,120.4538,120.685,6159.0
2023-10-20 11:55:00,125.21,125.37,125.17,125.17,3076.0,120.6368,120.791,120.5983,120.5983,3076.0
2023-10-20 12:00:00,125.18,125.23,124.84,124.91,3647.0,120.6079,120.6561,120.2804,120.3478,3647.0
2023-10-20 12:05:00,124.92,124.92,124.68,124.75,3146.0,120.3574,120.3574,120.1262,120.1936,3146.0
2023-10-20 12:10:00,124.78,124.82,124.7,124.74,3404.0,120.2225,120.2611,120.1455,120.184,3404.0
2023-10-20 12:15:00,124.76,124.78,124.68,124.78,3053.0,120.2033,120.2225,120.1262,120.2225,3053.0
2023-10-20 12:20:00,124.75,125.25,124.74,125.25,4961.0,120.1936,120.6754,120.184,120.6754,4961.0
2023-10-20 12:25:00,125.21,125.27,124.85,124.93,2398.0,120.6368,120.6946,120.29,120.3671,2398.0
2023-10-20 12:30:00,124.98,125.07,124.72,124.74,7025.0,120.4152,120.502,120.1647,120.184,7025.0
2023-10-20 12:35:00,124.72,125.0,124.66,124.83,9428.0,120.1647,120.4345,120.1069,120.2707,9428.0
2023-10-20 12:40:00,124.8,124.8,124.59,124.67,2182.0,120.2418,120.2418,120.0395,120.1166,2182.0
2023-10-20 12:45:00,124.7,124.85,124.7,124.8,2069.0,120.1455,120.29,120.1455,120.2418,2069.0
2023-10-20 12:50:00,124.76,124.76,124.51,124.57,3462.0,120.2033,120.2033,119.9624,120.0202,3462.0
2023-10-20 12:55:00,124.61,124.91,124.61,124.9,2753.0,120.0588,120.3478,120.0588,120.3382,2753.0
2023-10-20 13:00:00,124.86,124.86,124.52,124.56,6294.0,120.2996,120.2996,119.972,120.0106,6294.0
2023-10-20 13:05:00,124.54,124.6,124.38,124.38,3552.0,119.9913,120.0491,119.8372,119.8372,3552.0
2023-10-20 13:10:00,124.38,124.56,124.38,124.5,2025.0,119.8372,120.0106,119.8372,119.9528,2025.0
2023-10-20 13:15:00,124.49,124.81,124.43,124.81,7108.0,119.9431,120.2514,119.8853,120.2514,7108.0
2023-10-20 13:20:00,124.75,124.88,124.66,124.77,12274.0,120.1936,120.3189,120.1069,120.2129,12274.0
2023-10-20 13:25:00,124.78,124.86,124.7,124.83,6061.0,120.2225,120.2996,120.1455,120.2707,6061.0
2023-10-20 13:30:00,124.8,124.81,124.7,124.75,4018.0,120.2418,120.2514,120.1455,120.1936,4018.0
2023-10-20 13:35:00,124.74,124.79,124.67,124.73,3000.0,120.184,120.2322,120.1166,120.1744,3000.0
2023-10-20 13:40:00,124.73,124.81,124.73,124.75,7185.0,120.1744,120.2514,120.1744,120.1936,7185.0
2023-10-20 13:45:00,124.77,124.79,124.63,124.77,2503.0,120.2129,120.2322,120.078,120.2129,2503.0
2023-10-20 13:50:00,124.73,124.76,124.42,124.61,7601.0,120.1744,120.2033,119.8757,120.0588,7601.0
2023-10-20 13:55:00,124.65,124.71,124.37,124.52,18654.0,120.0973,120.1551,119.8275,119.972,18654.0
2023-10-20 14:00:00,124.55,124.87,124.54,124.84,9798.0,120.0009,120.3093,119.9913,120.2804,9798.0
2023-10-20 14:05:00,124.84,124.84,124.63,124.77,4021.0,120.2804,120.2804,120.078,120.2129,4021.0
2023-10-20 14:10:00,124.69,124.69,124.43,124.43,3737.0,120.1358,120.1358,119.8853,119.8853,3737.0
2023-10-20 14:15:00,124.47,124.48,124.32,124.4,4515.0,119.9239,119.9335,119.7793,119.8564,4515.0
2023-10-20 14:20:00,124.34,124.34,124.27,124.32,2325.0,119.7986,119.7986,119.7312,119.7793,2325.0
2023-10-20 14:25:00,124.33,124.6,124.33,124.46,11386.0,119.789,120.0491,119.789,119.9142,11386.0
2023-10-20 14:30:00,124.33,124.47,124.29,124.43,5178.0,119.789,119.9239,119.7504,119.8853,5178.0
2023-10-20 14:35:00,124.46,124.61,124.42,124.43,2717.0,119.9142,120.0588,119.8757,119.8853,2717.0
2023-10-20 14:40:00,124.39,124.39,124.17,124.22,3641.0,119.8468,119.8468,119.6348,119.683,3641.0
2023-10-20 14:45:00,124.27,124.28,124.15,124.15,2968.0,119.7312,119.7408,119.6156,119.6156,2968.0
2023-10-20 14:50:00,124.11,124.11,123.76,123.77,6018.0,119.577,119.577,119.2398,119.2494,6018.0
2023-10-20 14:55:00,123.81,123.95,123.67,123.8,9760.0,119.288,119.4229,119.1531,119.2783,9760.0
2023-10-20 15:00:00,123.86,123.92,123.81,123.88,4408.0,119.3361,119.394,119.288,119.3554,4408.0
2023-10-20 15:05:00,123.92,124.07,123.9,123.9,3703.0,119.394,119.5385,119.3747,119.3747,3703.0
2023-10-20 15:10:00,123.92,124.01,123.89,123.95,2939.0,119.394,119.4807,119.365,119.4229,2939.0
2023-10-20 15:15:00,123.98,124.2,123.92,124.19,5538.0,119.4518,119.6637,119.394,119.6541,5538.0
2023-10-20 15:20:00,124.22,124.22,123.95,123.96,5627.0,119.683,119.683,119.4229,119.4325,5627.0
2023-10-20 15:25:00,123.92,124.06,123.69,124.0,19259.0,119.394,119.5288,119.1724,119.471,19259.0
2023-10-20 15:30:00,124.0,124.09,123.75,123.79,8517.0,119.471,119.5577,119.2302,119.2687,8517.0
2023-10-20 15:35:00,123.78,123.82,123.57,123.76,9171.0,119.2591,119.2976,119.0567,119.2398,9171.0
2023-10-20 15:40:00,123.68,123.71,123.37,123.38,17922.0,119.1627,119.1916,118.864,118.8737,17922.0
2023-10-20 15:45:00,123.38,123.51,123.27,123.48,22021.0,118.8737,118.9989,118.7677,118.97,22021.0
2023-10-20 15:50:00,123.48,123.51,123.36,123.4,28662.0,118.97,118.9989,118.8544,118.8929,28662.0
2023-10-20 15:55:00,123.4,123.45,123.15,123.18,87716.0,118.8929,118.9411,118.6521,118.681,87716.0
2023-10-23 09:30:00,122.53,122.69,122.19,122.56,18192.0,118.0547,118.2089,117.7271,118.0836,18192.0
2023-10-23 09:35:00,122.77,122.77,121.98,122.62,7831.0,118.286,118.286,117.5248,118.1414,7831.0
2023-10-23 09:40:00,122.66,122.75,122.35,122.75,3178.0,118.18,118.2667,117.8813,118.2667,3178.0
2023-10-23 09:45:00,122.51,123.1,122.51,123.09,15661.0,118.0355,118.6039,118.0355,118.5943,15661.0
2023-10-23 09:50:00,123.01,123.3,122.71,123.3,11969.0,118.5172,118.7966,118.2281,118.7966,11969.0
2023-10-23 09:55:00,123.08,123.08,122.56,123.02,6433.0,118.5846,118.5846,118.0836,118.5268,6433.0
2023-10-23 10:00:00,123.03,123.24,122.82,122.9,7627.0,118.5365,118.7388,118.3341,118.4112,7627.0
2023-10-23 10:05:00,122.84,122.92,122.4,122.54,8117.0,118.3534,118.4305,117.9295,118.0644,8117.0
2023-10-23 10:10:00,122.51,122.59,122.31,122.42,6168.0,118.0355,118.1125,117.8428,117.9487,6168.0
2023-10-23 10:15:00,122.24,122.48,122.23,122.24,6818.0,117.7753,118.0065,117.7657,117.7753,6818.0
2023-10-23 10:20:00,122.3,122.4,122.1,122.24,13268.0,117.8331,117.9295,117.6404,117.7753,13268.0
2023-10-23 10:25:00,122.24,122.49,122.21,122.26,8371.0,117.7753,118.0162,117.7464,117.7946,8371.0
2023-10-23 10:30:00,122.16,122.24,121.8,121.85,5017.0,117.6982,117.7753,117.3514,117.3996,5017.0
2023-10-23 10:35:00,121.89,122.0,121.79,121.86,4107.0,117.4381,117.5441,117.3417,117.4092,4107.0
2023-10-23 10:40:00,121.87,122.14,121.87,122.04,2287.0,117.4188,117.679,117.4188,117.5826,2287.0
2023-10-23 10:45:00,122.12,122.23,122.06,122.23,7597.0,117.6597,117.7657,117.6019,117.7657,7597.0
2023-10-23 10:50:00,122.23,122.35,122.17,122.2,4341.0,117.7657,117.8813,117.7079,117.7368,4341.0
2023-10-23 10:55:00,122.17,122.27,122.04,122.05,2576.0,117.7079,117.8042,117.5826,117.5923,2576.0
2023-10-23 11:00:00,122.09,122.14,121.97,122.08,2821.0,117.6308,117.679,117.5152,117.6212,2821.0
2023-10-23 11:05:00,122.16,122.3,122.15,122.28,4131.0,117.6982,117.8331,117.6886,117.8139,4131.0
2023-10-23 11:10:00,122.32,122.62,122.32,122.62,1835.0,117.8524,118.1414,117.8524,118.1414,1835.0
2023-10-23 11:15:00,122.76,122.81,122.56,122.56,9083.0,118.2763,118.3245,118.0836,118.0836,9083.0
2023-10-23 11:20:00,122.56,122.82,122.55,122.6,2191.0,118.0836,118.3341,118.074,118.1222,2191.0
2023-10-23 11:25:00,122.69,122.75,122.54,122.61,1218.0,118.2089,118.2667,118.0644,118.1318,1218.0
2023-10-23 11:30:00,122.66,122.78,122.63,122.64,3211.0,118.18,118.2956,118.1511,118.1607,3211.0
2023-10-23 11:35:00,122.58,122.66,122.48,122.66,4932.0,118.1029,118.18,118.0065,118.18,4932.0
2023-10-23 11:40:00,122.63,122.67,122.57,122.61,1901.0,118.1511,118.1896,118.0933,118.1318,1901.0
2023-10-23 11:45:00,122.56,122.66,122.41,122.52,3072.0,118.0836,118.18,117.9391,118.0451,3072.0
2023-10-23 11:50:00,122.57,122.73,122.54,122.54,2553.0,118.0933,118.2474,118.0644,118.0644,2553.0
2023-10-23 11:55:00,122.58,122.98,122.56,122.95,2610.0,118.1029,118.4883,118.0836,118.4594,2610.0
2023-10-23 12:00:00,122.94,122.94,122.8,122.81,2395.0,118.4497,118.4497,118.3149,118.3245,2395.0
2023-10-23 12:05:00,122.84,122.9,122.73,122.75,5037.0,118.3534,118.4112,118.2474,118.2667,5037.0
2023-10-23 12:10:00,122.76,122.77,122.56,122.56,3167.0,118.2763,118.286,118.0836,118.0836,3167.0
2023-10-23 12:15:00,122.44,122.44,122.2,122.31,3140.0,117.968,117.968,117.7368,117.8428,3140.0
2023-10-23 12:20:00,122.3,122.69,122.3,122.69,1718.0,117.8331,118.2089,117.8331,118.2089,1718.0
2023-10-23 12:25:00,122.56,122.57,122.46,122.57,3011.0,118.0836,118.0933,117.9873,118.0933,3011.0
2023-10-23 12:30:00,122.5,122.59,122.46,122.52,2883.0,118.0258,118.1125,117.9873,118.0451,2883.0
2023-10-23 12:35:00,122.57,122.64,122.56,122.59,2123.0,118.0933,118.1607,118.0836,118.1125,2123.0
2023-10-23 12:40:00,122.56,122.57,122.5,122.57,1233.0,118.0836,118.0933,118.0258,118.0933,1233.0
2023-10-23 12:45:00,122.55,122.69,122.53,122.63,1715.0,118.074,118.2089,118.0547,118.1511,1715.0
2023-10-23 12:50:00,122.62,122.67,122.62,122.65,1209.0,118.1414,118.1896,118.1414,118.1703,1209.0
2023-10-23 12:55:00,122.7,122.82,122.69,122.82,686.0,118.2185,118.3341,118.2089,118.3341,686.0
2023-10-23 13:00:00,122.87,122.92,122.76,122.82,4185.0,118.3823,118.4305,118.2763,118.3341,4185.0
2023-10-23 13:05:00,122.8,122.85,122.75,122.76,1631.0,118.3149,118.363,118.2667,118.2763,1631.0
2023-10-23 13:10:00,122.62,122.62,122.52,122.55,1919.0,118.1414,118.1414,118.0451,118.074,1919.0
2023-10-23 13:15:00,122.47,122.47,122.31,122.31,9536.0,117.9969,117.9969,117.8428,117.8428,9536.0
2023-10-23 13:20:00,122.21,122.39,122.18,122.29,4155.0,117.7464,117.9198,117.7175,117.8235,4155.0
2023-10-23 13:25:00,122.27,122.28,122.15,122.22,2517.0,117.8042,117.8139,117.6886,117.756,2517.0
2023-10-23 13:30:00,122.22,122.28,122.16,122.27,3210.0,117.756,117.8139,117.6982,117.8042,3210.0
2023-10-23 13:35:00,122.21,122.23,122.13,122.14,3661.0,117.7464,117.7657,117.6693,117.679,3661.0
2023-10-23 13:40:00,122.21,122.4,122.21,122.36,4534.0,117.7464,117.9295,117.7464,117.8909,4534.0
2023-10-23 13:45:00,122.33,122.46,122.32,122.46,2102.0,117.862,117.9873,117.8524,117.9873,2102.0
2023-10-23 13:50:00,122.53,122.53,122.28,122.29,2911.0,118.0547,118.0547,117.8139,117.8235,2911.0
2023-10-23 13:55:00,122.29,122.31,122.15,122.25,2263.0,117.8235,117.8428,117.6886,117.7849,2263.0
2023-10-23 14:00:00,122.21,122.21,122.07,122.12,1340.0,117.7464,117.7464,117.6115,117.6597,1340.0
2023-10-23 14:05:00,122.09,122.29,122.09,122.29,2496.0,117.6308,117.8235,117.6308,117.8235,2496.0
2023-10-23 14:10:00,122.32,122.33,122.2,122.23,4170.0,117.8524,117.862,117.7368,117.7657,4170.0
2023-10-23 14:15:00,122.22,122.25,122.16,122.21,3953.0,117.756,117.7849,117.6982,117.7464,3953.0
2023-10-23 14:20:00,122.17,122.32,122.16,122.28,5053.0,117.7079,117.8524,117.6982,117.8139,5053.0
2023-10-23 14:25:00,122.24,122.29,122.17,122.29,2834.0,117.7753,117.8235,117.7079,117.8235,2834.0
2023-10-23 14:30:00,122.34,122.34,122.2,122.21,1459.0,117.8717,117.8717,117.7368,117.7464,1459.0
2023-10-23 14:35:00,122.23,122.47,122.23,122.44,3485.0,117.7657,117.9969,117.7657,117.968,3485.0
2023-10-23 14:40:00,122.48,122.66,122.42,122.49,6816.0,118.0065,118.18,117.9487,118.0162,6816.0
2023-10-23 14:45:00,122.42,122.59,122.42,122.43,1935.0,117.9487,118.1125,117.9487,117.9584,1935.0
2023-10-23 14:50:00,122.41,122.44,122.33,122.43,2789.0,117.9391,117.968,117.862,117.9584,2789.0
2023-10-23 14:55:00,122.44,122.56,122.44,122.54,3326.0,117.968,118.0836,117.968,118.0644,3326.0
2023-10-23 15:00:00,122.54,122.57,122.34,122.46,3048.0,118.0644,118.0933,117.8717,117.9873,3048.0
2023-10-23 15:05:00,122.43,122.43,122.24,122.24,1971.0,117.9584,117.9584,117.7753,117.7753,1971.0
2023-10-23 15:10:00,122.26,122.34,122.21,122.3,6983.0,117.7946,117.8717,117.7464,117.8331,6983.0
2023-10-23 15:15:00,122.29,122.3,122.19,122.23,2361.0,117.8235,117.8331,117.7271,117.7657,2361.0
2023-10-23 15:20:00,122.2,122.2,121.82,121.96,5378.0,117.7368,117.7368,117.3707,117.5055,5378.0
2023-10-23 15:25:00,121.94,122.02,121.79,121.93,4714.0,117.4863,117.5633,117.3417,117.4766,4714.0
2023-10-23 15:30:00,121.94,121.98,121.85,121.95,8257.0,117.4863,117.5248,117.3996,117.4959,8257.0
2023-10-23 15:35:00,121.98,122.02,121.82,121.82,9199.0,117.5248,117.5633,117.3707,117.3707,9199.0
2023-10-23 15:40:00,121.78,122.03,121.78,121.99,6863.0,117.3321,117.573,117.3321,117.5344,6863.0
2023-10-23 15:45:00,121.98,122.25,121.98,122.18,11771.0,117.5248,117.7849,117.5248,117.7175,11771.0
2023-10-23 15:50:00,122.22,122.22,121.89,121.89,16529.0,117.756,117.756,117.4381,117.4381,16529.0
2023-10-23 15:55:00,121.92,121.94,121.7,121.86,56575.0,117.467,117.4863,117.255,117.4092,56575.0
2023-10-24 09:30:00,123.43,123.55,123.04,123.24,49692.0,118.9219,119.0375,118.5461,118.7388,49692.0
2023-10-24 09:35:00,122.97,123.07,122.77,122.82,5185.0,118.4787,118.575,118.286,118.3341,5185.0
2023-10-24 09:40:00,122.8,123.37,122.47,123.37,19884.0,118.3149,118.864,117.9969,118.864,19884.0
2023-10-24 09:45:00,123.09,123.4,122.89,123.35,13950.0,118.5943,118.8929,118.4016,118.8448,13950.0
2023-10-24 09:50:00,123.33,123.65,123.25,123.59,7939.0,118.8255,119.1338,118.7484,119.076,7939.0
2023-10-24 09:55:00,123.53,123.73,123.43,123.66,5644.0,119.0182,119.2109,118.9219,119.1435,5644.0
2023-10-24 10:00:00,123.67,123.7,122.96,123.11,9058.0,119.1531,119.182,118.469,118.6135,9058.0
2023-10-24 10:05:00,123.14,123.74,123.14,123.6,18216.0,118.6424,119.2205,118.6424,119.0856,18216.0
2023-10-24 10:10:00,123.7,124.04,123.69,124.03,11224.0,119.182,119.5096,119.1724,119.4999,11224.0
2023-10-24 10:15:00,124.05,124.19,123.83,123.92,15000.0,119.5192,119.6541,119.3072,119.394,15000.0
2023-10-24 10:20:00,123.99,123.99,123.68,123.74,4640.0,119.4614,119.4614,119.1627,119.2205,4640.0
2023-10-24 10:25:00,123.71,123.77,123.51,123.77,7493.0,119.1916,119.2494,118.9989,119.2494,7493.0
2023-10-24 10:30:00,123.71,124.08,123.54,124.07,10076.0,119.1916,119.5481,119.0278,119.5385,10076.0
2023-10-24 10:35:00,124.13,124.31,123.97,124.07,40086.0,119.5963,119.7697,119.4421,119.5385,40086.0
2023-10-24 10:40:00,124.02,124.05,123.65,123.69,12897.0,119.4903,119.5192,119.1338,119.1724,12897.0
2023-10-24 10:45:00,123.66,124.27,123.66,124.23,36322.0,119.1435,119.7312,119.1435,119.6926,36322.0
2023-10-24 10:50:00,124.37,124.37,124.17,124.28,17730.0,119.8275,119.8275,119.6348,119.7408,17730.0
2023-10-24 10:55:00,124.34,124.38,124.06,124.1,8800.0,119.7986,119.8372,119.5288,119.5674,8800.0
2023-10-24 11:00:00,124.09,124.25,123.9,124.2,26095.0,119.5577,119.7119,119.3747,119.6637,26095.0
2023-10-24 11:05:00,124.19,124.37,124.05,124.05,13577.0,119.6541,119.8275,119.5192,119.5192,13577.0
2023-10-24 11:10:00,124.01,124.07,123.6,123.77,13529.0,119.4807,119.5385,119.0856,119.2494,13529.0
2023-10-24 11:15:00,123.72,123.82,123.67,123.81,11102.0,119.2013,119.2976,119.1531,119.288,11102.0
2023-10-24 11:20:00,123.77,123.77,123.34,123.36,11113.0,119.2494,119.2494,118.8351,118.8544,11113.0
2023-10-24 11:25:00,123.27,123.58,123.25,123.55,26995.0,118.7677,119.0664,118.7484,119.0375,26995.0
2023-10-24 11:30:00,123.51,123.68,123.47,123.51,16326.0,118.9989,119.1627,118.9604,118.9989,16326.0
2023-10-24 11:35:00,123.51,123.66,123.33,123.59,8260.0,118.9989,119.1435,118.8255,119.076,8260.0
2023-10-24 11:40:00,123.62,123.65,123.54,123.62,5687.0,119.1049,119.1338,119.0278,119.1049,5687.0
2023-10-24 11:45:00,123.59,123.7,123.53,123.68,8863.0,119.076,119.182,119.0182,119.1627,8863.0
2023-10-24 11:50:00,123.57,123.94,123.44,123.86,30601.0,119.0567,119.4132,118.9315,119.3361,30601.0
2023-10-24 11:55:00,123.78,123.82,123.66,123.74,6995.0,119.2591,119.2976,119.1435,119.2205,6995.0
2023-10-24 12:00:00,123.75,124.12,123.69,124.12,20218.0,119.2302,119.5866,119.1724,119.5866,20218.0
2023-10-24 12:05:00,124.07,124.14,123.67,123.83,18086.0,119.5385,119.6059,119.1531,119.3072,18086.0
2023-10-24 12:10:00,123.86,124.01,123.79,123.88,14447.0,119.3361,119.4807,119.2687,119.3554,14447.0
2023-10-24 12:15:00,123.88,123.88,123.41,123.54,11916.0,119.3554,119.3554,118.9026,119.0278,11916.0
2023-10-24 12:20:00,123.51,123.58,123.39,123.53,12726.0,118.9989,119.0664,118.8833,119.0182,12726.0
2023-10-24 12:25:00,123.54,123.6,123.4,123.41,14254.0,119.0278,119.0856,118.8929,118.9026,14254.0
2023-10-24 12:30:00,123.4,123.56,123.37,123.56,10876.0,118.8929,119.0471,118.864,119.0471,10876.0
2023-10-24 12:35:00,123.55,123.93,123.51,123.62,31533.0,119.0375,119.4036,118.9989,119.1049,31533.0
2023-10-24 12:40:00,123.7,123.86,123.57,123.57,11775.0,119.182,119.3361,119.0567,119.0567,11775.0
2023-10-24 12:45:00,123.57,123.67,123.44,123.44,6814.0,119.0567,119.1531,118.9315,118.9315,6814.0
2023-10-24 12:50:00,123.43,123.43,123.28,123.35,13670.0,118.9219,118.9219,118.7773,118.8448,13670.0
2023-10-24 12:55:00,123.37,123.73,123.37,123.69,10560.0,118.864,119.2109,118.864,119.1724,10560.0
2023-10-24 13:00:00,123.7,123.83,123.58,123.7,6736.0,119.182,119.3072,119.0664,119.182,6736.0
2023-10-24 13:05:00,123.64,123.9,123.61,123.84,18285.0,119.1242,119.3747,119.0953,119.3169,18285.0
2023-10-24 13:10:00,123.88,123.93,123.65,123.79,9669.0,119.3554,119.4036,119.1338,119.2687,9669.0
2023-10-24 13:15:00,123.76,123.96,123.69,123.96,6071.0,119.2398,119.4325,119.1724,119.4325,6071.0
2023-10-24 13:20:00,124.02,124.12,123.93,124.01,19443.0,119.4903,119.5866,119.4036,119.4807,19443.0
2023-10-24 13:25:00,124.03,124.1,123.81,124.04,24458.0,119.4999,119.5674,119.288,119.5096,24458.0
2023-10-24 13:30:00,124.05,124.27,123.64,123.64,7549.0,119.5192,119.7312,119.1242,119.1242,7549.0
2023-10-24 13:35:00,123.66,123.91,123.66,123.81,35578.0,119.1435,119.3843,119.1435,119.288,35578.0
2023-10-24 13:40:00,123.81,123.81,123.51,123.56,5718.0,119.288,119.288,118.9989,119.0471,5718.0
2023-10-24 13:45:00,123.51,123.6,123.43,123.56,7425.0,118.9989,119.0856,118.9219,119.0471,7425.0
2023-10-24 13:50:00,123.58,123.61,123.48,123.59,5801.0,119.0664,119.0953,118.97,119.076,5801.0
2023-10-24 13:55:00,123.58,123.58,123.42,123.49,6279.0,119.0664,119.0664,118.9122,118.9797,6279.0
2023-10-24 14:00:00,123.53,123.54,123.28,123.34,10296.0,119.0182,119.0278,118.7773,118.8351,10296.0
2023-10-24 14:05:00,123.29,123.43,123.27,123.39,22971.0,118.787,118.9219,118.7677,118.8833,22971.0
2023-10-24 14:10:00,123.37,123.5,123.37,123.48,8980.0,118.864,118.9893,118.864,118.97,8980.0
2023-10-24 14:15:00,123.45,123.51,123.33,123.33,10739.0,118.9411,118.9989,118.8255,118.8255,10739.0
2023-10-24 14:20:00,123.3,123.45,123.27,123.37,9211.0,118.7966,118.9411,118.7677,118.864,9211.0
2023-10-24 14:25:00,123.41,123.59,123.4,123.52,5361.0,118.9026,119.076,118.8929,119.0086,5361.0
2023-10-24 14:30:00,123.58,123.82,123.55,123.77,11808.0,119.0664,119.2976,119.0375,119.2494,11808.0
2023-10-24 14:35:00,123.81,123.91,123.48,123.86,29607.0,119.288,119.3843,118.97,119.3361,29607.0
2023-10-24 14:40:00,123.82,123.95,123.71,123.92,6910.0,119.2976,119.4229,119.1916,119.394,6910.0
2023-10-24 14:45:00,123.93,123.95,123.84,123.87,4714.0,119.4036,119.4229,119.3169,119.3458,4714.0
2023-10-24 14:50:00,123.87,124.0,123.87,124.0,4485.0,119.3458,119.471,119.3458,119.471,4485.0
2023-10-24 14:55:00,124.0,124.13,123.85,124.11,31012.0,119.471,119.5963,119.3265,119.577,31012.0
2023-10-24 15:00:00,124.07,124.17,124.07,124.11,4883.0,119.5385,119.6348,119.5385,119.577,4883.0
2023-10-24 15:05:00,124.12,124.28,124.0,124.04,18414.0,119.5866,119.7408,119.471,119.5096,18414.0
2023-10-24 15:10:00,124.04,124.18,123.93,124.16,19903.0,119.5096,119.6445,119.4036,119.6252,19903.0
2023-10-24 15:15:00,124.16,124.19,124.03,124.06,20271.0,119.6252,119.6541,119.4999,119.5288,20271.0
2023-10-24 15:20:00,124.03,124.13,123.97,124.02,21855.0,119.4999,119.5963,119.4421,119.4903,21855.0
2023-10-24 15:25:00,124.01,124.13,123.96,124.08,7188.0,119.4807,119.5963,119.4325,119.5481,7188.0
2023-10-24 15:30:00,124.11,124.15,123.99,123.99,11549.0,119.577,119.6156,119.4614,119.4614,11549.0
2023-10-24 15:35:00,124.01,124.01,123.78,123.92,24718.0,119.4807,119.4807,119.2591,119.394,24718.0
2023-10-24 15:40:00,123.92,124.18,123.92,124.09,22553.0,119.394,119.6445,119.394,119.5577,22553.0
2023-10-24 15:45:00,124.08,124.21,124.07,124.2,28370.0,119.5481,119.6734,119.5385,119.6637,28370.0
2023-10-24 15:50:00,124.22,124.38,124.1,124.31,45030.0,119.683,119.8372,119.5674,119.7697,45030.0
2023-10-24 15:55:00,124.32,124.52,124.25,124.25,104806.0,119.7793,119.972,119.7119,119.7119,104806.0
2023-10-25 09:30:00,124.99,125.31,124.52,124.9,16503.0,120.4249,120.7332,119.972,120.3382,16503.0
2023-10-25 09:35:00,125.01,125.63,125.0,125.51,11945.0,120.4441,121.0415,120.4345,120.9259,11945.0
2023-10-25 09:40:00,125.48,125.62,125.23,125.3,7283.0,120.897,121.0319,120.6561,120.7236,7283.0
2023-10-25 09:45:00,125.25,125.6,125.12,125.58,5343.0,120.6754,121.0126,120.5501,120.9933,5343.0
2023-10-25 09:50:00,125.51,125.9,125.44,125.9,8916.0,120.9259,121.3016,120.8584,121.3016,8916.0
2023-10-25 09:55:00,125.76,125.98,125.6,125.91,7024.0,121.1667,121.3787,121.0126,121.3113,7024.0
2023-10-25 10:00:00,125.79,125.88,125.63,125.64,6287.0,121.1957,121.2824,121.0415,121.0511,6287.0
2023-10-25 10:05:00,125.56,125.56,125.1,125.1,5728.0,120.9741,120.9741,120.5309,120.5309,5728.0
2023-10-25 10:10:00,125.13,125.21,125.03,125.06,16640.0,120.5598,120.6368,120.4634,120.4923,16640.0
2023-10-25 10:15:00,125.06,125.21,124.82,124.99,19507.0,120.4923,120.6368,120.2611,120.4249,19507.0
2023-10-25 10:20:00,125.0,125.2,124.9,125.19,21837.0,120.4345,120.6272,120.3382,120.6176,21837.0
2023-10-25 10:25:00,125.19,125.78,125.02,125.56,53058.0,120.6176,121.186,120.4538,120.9741,53058.0
2023-10-25 10:30:00,125.46,125.48,125.11,125.19,32316.0,120.8777,120.897,120.5405,120.6176,32316.0
2023-10-25 10:35:00,125.23,125.57,124.95,125.51,44799.0,120.6561,120.9837,120.3863,120.9259,44799.0
2023-10-25 10:40:00,125.45,125.59,125.22,125.59,9236.0,120.8681,121.003,120.6465,121.003,9236.0
2023-10-25 10:45:00,125.54,126.1,125.48,125.96,14908.0,120.9548,121.4943,120.897,121.3594,14908.0
2023-10-25 10:50:00,125.93,126.05,125.84,125.95,7838.0,121.3305,121.4462,121.2438,121.3498,7838.0
2023-10-25 10:55:00,125.95,126.11,125.78,125.78,6504.0,121.3498,121.504,121.186,121.186,6504.0
2023-10-25 11:00:00,125.86,126.06,125.76,125.96,8292.0,121.2631,121.4558,121.1667,121.3594,8292.0
2023-10-25 11:05:00,125.9,126.05,125.9,125.98,7530.0,121.3016,121.4462,121.3016,121.3787,7530.0
2023-10-25 11:10:00,126.01,126.2,125.89,126.15,10610.0,121.4076,121.5907,121.292,121.5425,10610.0
2023-10-25 11:15:00,126.15,126.23,126.02,126.15,11079.0,121.5425,121.6196,121.4173,121.5425,11079.0
2023-10-25 11:20:00,126.1,126.1,125.92,126.0,6636.0,121.4943,121.4943,121.3209,121.398,6636.0
2023-10-25 11:25:00,126.02,126.42,125.89,126.3,10876.0,121.4173,121.8026,121.292,121.687,10876.0
2023-10-25 11:30:00,126.33,126.66,126.24,126.46,19327.0,121.7159,122.0339,121.6292,121.8412,19327.0
2023-10-25 11:35:00,126.46,126.95,126.39,126.9,16899.0,121.8412,122.3133,121.7737,122.2651,16899.0
2023-10-25 11:40:00,126.9,126.9,126.42,126.52,13573.0,122.2651,122.2651,121.8026,121.899,13573.0
2023-10-25 11:45:00,126.55,126.76,126.41,126.7,5397.0,121.9279,122.1302,121.793,122.0724,5397.0
2023-10-25 11:50:00,126.63,126.71,126.59,126.65,10151.0,122.005,122.0821,121.9664,122.0242,10151.0
2023-10-25 11:55:00,126.62,126.7,126.58,126.7,10156.0,121.9953,122.0724,121.9568,122.0724,10156.0
2023-10-25 12:00:00,126.7,126.7,126.42,126.49,13468.0,122.0724,122.0724,121.8026,121.8701,13468.0
2023-10-25 12:05:00,126.5,126.5,126.41,126.43,8038.0,121.8797,121.8797,121.793,121.8123,8038.0
2023-10-25 12:10:00,126.43,126.43,126.21,126.32,3411.0,121.8123,121.8123,121.6003,121.7063,3411.0
2023-10-25 12:15:00,126.28,126.36,126.25,126.27,5224.0,121.6678,121.7448,121.6389,121.6581,5224.0
2023-10-25 12:20:00,126.3,126.58,126.3,126.45,8773.0,121.687,121.9568,121.687,121.8315,8773.0
2023-10-25 12:25:00,126.39,126.42,126.22,126.22,6066.0,121.7737,121.8026,121.6099,121.6099,6066.0
2023-10-25 12:30:00,126.25,126.54,126.2,126.21,3412.0,121.6389,121.9183,121.5907,121.6003,3412.0
2023-10-25 12:35:00,126.22,126.22,126.08,126.21,5027.0,121.6099,121.6099,121.4751,121.6003,5027.0
2023-10-25 12:40:00,126.24,126.24,125.91,126.1,6179.0,121.6292,121.6292,121.3113,121.4943,6179.0
2023-10-25 12:45:00,126.06,126.06,125.92,125.93,4715.0,121.4558,121.4558,121.3209,121.3305,4715.0
2023-10-25 12:50:00,125.96,126.04,125.85,125.85,7131.0,121.3594,121.4365,121.2535,121.2535,7131.0
2023-10-25 12:55:00,125.85,125.9,125.79,125.85,4291.0,121.2535,121.3016,121.1957,121.2535,4291.0
2023-10-25 13:00:00,125.84,126.06,125.76,125.79,24803.0,121.2438,121.4558,121.1667,121.1957,24803.0
2023-10-25 13:05:00,125.78,126.02,125.59,126.01,15398.0,121.186,121.4173,121.003,121.4076,15398.0
2023-10-25 13:10:00,126.0,126.06,125.76,125.86,9489.0,121.398,121.4558,121.1667,121.2631,9489.0
2023-10-25 13:15:00,125.86,125.93,125.68,125.89,8879.0,121.2631,121.3305,121.0897,121.292,8879.0
2023-10-25 13:20:00,125.89,125.93,125.79,125.93,6311.0,121.292,121.3305,121.1957,121.3305,6311.0
2023-10-25 13:25:00,125.93,126.01,125.73,125.73,5842.0,121.3305,121.4076,121.1378,121.1378,5842.0
2023-10-25 13:30:00,125.72,125.72,125.35,125.39,5813.0,121.1282,121.1282,120.7717,120.8103,5813.0
2023-10-25 13:35:00,125.38,125.51,125.3,125.41,14658.0,120.8006,120.9259,120.7236,120.8295,14658.0
2023-10-25 13:40:00,125.41,125.46,125.29,125.36,11494.0,120.8295,120.8777,120.7139,120.7814,11494.0
2023-10-25 13:45:00,125.36,125.4,125.27,125.33,2859.0,120.7814,120.8199,120.6946,120.7525,2859.0
2023-10-25 13:50:00,125.23,125.35,125.2,125.35,3944.0,120.6561,120.7717,120.6272,120.7717,3944.0
2023-10-25 13:55:00,125.37,125.48,125.26,125.48,3130.0,120.791,120.897,120.685,120.897,3130.0
2023-10-25 14:00:00,125.45,125.46,125.36,125.46,6996.0,120.8681,120.8777,120.7814,120.8777,6996.0
2023-10-25 14:05:00,125.41,125.41,125.3,125.3,2542.0,120.8295,120.8295,120.7236,120.7236,2542.0
2023-10-25 14:10:00,125.26,125.35,125.14,125.28,45288.0,120.685,120.7717,120.5694,120.7043,45288.0
2023-10-25 14:15:00,125.31,125.31,125.16,125.23,18666.0,120.7332,120.7332,120.5887,120.6561,18666.0
2023-10-25 14:20:00,125.23,125.25,125.1,125.11,7395.0,120.6561,120.6754,120.5309,120.5405,7395.0
2023-10-25 14:25:00,125.11,125.15,125.0,125.02,9367.0,120.5405,120.579,120.4345,120.4538,9367.0
2023-10-25 14:30:00,125.03,125.23,124.97,125.2,7999.0,120.4634,120.6561,120.4056,120.6272,7999.0
2023-10-25 14:35:00,125.2,125.22,125.05,125.13,6398.0,120.6272,120.6465,120.4827,120.5598,6398.0
2023-10-25 14:40:00,125.08,125.13,125.03,125.12,9790.0,120.5116,120.5598,120.4634,120.5501,9790.0
2023-10-25 14:45:00,125.08,125.32,125.08,125.26,9479.0,120.5116,120.7428,120.5116,120.685,9479.0
2023-10-25 14:50:00,125.25,125.43,125.25,125.41,5861.0,120.6754,120.8488,120.6754,120.8295,5861.0
2023-10-25 14:55:00,125.44,125.46,125.27,125.27,5741.0,120.8584,120.8777,120.6946,120.6946,5741.0
2023-10-25 15:00:00,125.27,125.4,125.24,125.38,13824.0,120.6946,120.8199,120.6657,120.8006,13824.0
2023-10-25 15:05:00,125.39,125.49,125.37,125.43,7299.0,120.8103,120.9066,120.791,120.8488,7299.0
2023-10-25 15:10:00,125.44,125.57,125.4,125.44,10454.0,120.8584,120.9837,120.8199,120.8584,10454.0
2023-10-25 15:15:00,125.42,125.49,125.41,125.44,6547.0,120.8392,120.9066,120.8295,120.8584,6547.0
2023-10-25 15:20:00,125.43,125.58,125.39,125.58,12400.0,120.8488,120.9933,120.8103,120.9933,12400.0
2023-10-25 15:25:00,125.57,125.63,125.48,125.51,9231.0,120.9837,121.0415,120.897,120.9259,9231.0
2023-10-25 15:30:00,125.52,125.67,125.47,125.53,40275.0,120.9355,121.08,120.8873,120.9452,40275.0
2023-10-25 15:35:00,125.51,125.52,125.29,125.4,35618.0,120.9259,120.9355,120.7139,120.8199,35618.0
2023-10-25 15:40:00,125.41,125.42,124.99,125.08,13552.0,120.8295,120.8392,120.4249,120.5116,13552.0
2023-10-25 15:45:00,125.1,125.3,124.98,125.26,18766.0,120.5309,120.7236,120.4152,120.685,18766.0
2023-10-25 15:50:00,125.24,125.37,125.11,125.16,68288.0,120.6657,120.791,120.5405,120.5887,68288.0
2023-10-25 15:55:00,125.15,125.26,125.1,125.25,119123.0,120.579,120.685,120.5309,120.6754,119123.0
2023-10-26 09:30:00,125.59,126.51,125.32,126.15,10927.0,121.003,121.8894,120.7428,121.5425,10927.0
2023-10-26 09:35:00,125.61,126.15,125.34,126.15,9709.0,121.0222,121.5425,120.7621,121.5425,9709.0
2023-10-26 09:40:00,125.91,126.28,125.77,125.77,3568.0,121.3113,121.6678,121.1764,121.1764,3568.0
2023-10-26 09:45:00,125.77,126.43,125.77,126.23,4271.0,121.1764,121.8123,121.1764,121.6196,4271.0
2023-10-26 09:50:00,126.36,126.5,126.2,126.5,5406.0,121.7448,121.8797,121.5907,121.8797,5406.0
2023-10-26 09:55:00,126.47,126.47,126.11,126.11,6189.0,121.8508,121.8508,121.504,121.504,6189.0
2023-10-26 10:00:00,126.0,126.01,125.45,125.92,17918.0,121.398,121.4076,120.8681,121.3209,17918.0
2023-10-26 10:05:00,125.91,125.97,125.36,125.78,22881.0,121.3113,121.3691,120.7814,121.186,22881.0
2023-10-26 10:10:00,125.74,126.01,125.71,125.88,20068.0,121.1475,121.4076,121.1186,121.2824,20068.0
2023-10-26 10:15:00,125.81,125.89,125.65,125.74,5426.0,121.2149,121.292,121.0608,121.1475,5426.0
2023-10-26 10:20:00,125.65,125.92,125.58,125.74,5742.0,121.0608,121.3209,120.9933,121.1475,5742.0
2023-10-26 10:25:00,125.78,126.05,125.74,125.75,10261.0,121.186,121.4462,121.1475,121.1571,10261.0
2023-10-26 10:30:00,125.75,126.05,125.61,126.05,56014.0,121.1571,121.4462,121.0222,121.4462,56014.0
2023-10-26 10:35:00,126.06,126.1,125.73,125.79,13806.0,121.4558,121.4943,121.1378,121.1957,13806.0
2023-10-26 10:40:00,125.81,125.99,125.68,125.92,40492.0,121.2149,121.3883,121.0897,121.3209,40492.0
2023-10-26 10:45:00,125.95,125.95,125.49,125.51,9240.0,121.3498,121.3498,120.9066,120.9259,9240.0
2023-10-26 10:50:00,125.51,125.88,125.51,125.74,66780.0,120.9259,121.2824,120.9259,121.1475,66780.0
2023-10-26 10:55:00,125.75,126.0,125.74,125.76,7353.0,121.1571,121.398,121.1475,121.1667,7353.0
2023-10-26 11:00:00,125.82,125.86,125.7,125.75,7255.0,121.2246,121.2631,121.1089,121.1571,7255.0
2023-10-26 11:05:00,125.75,125.94,125.69,125.94,6817.0,121.1571,121.3402,121.0993,121.3402,6817.0
2023-10-26 11:10:00,125.96,125.96,125.73,125.73,12132.0,121.3594,121.3594,121.1378,121.1378,12132.0
2023-10-26 11:15:00,125.77,126.02,125.75,125.91,13260.0,121.1764,121.4173,121.1571,121.3113,13260.0
2023-10-26 11:20:00,125.94,126.15,125.88,126.05,6879.0,121.3402,121.5425,121.2824,121.4462,6879.0
2023-10-26 11:25:00,126.05,126.19,125.8,126.17,22756.0,121.4462,121.581,121.2053,121.5618,22756.0
2023-10-26 11:30:00,126.2,126.26,125.93,126.17,10571.0,121.5907,121.6485,121.3305,121.5618,10571.0
2023-10-26 11:35:00,126.12,126.48,126.12,126.27,6752.0,121.5136,121.8605,121.5136,121.6581,6752.0
2023-10-26 11:40:00,126.26,126.54,126.24,126.54,14642.0,121.6485,121.9183,121.6292,121.9183,14642.0
2023-10-26 11:45:00,126.54,126.56,126.41,126.51,3187.0,121.9183,121.9375,121.793,121.8894,3187.0
2023-10-26 11:50:00,126.47,126.49,126.33,126.44,6754.0,121.8508,121.8701,121.7159,121.8219,6754.0
2023-10-26 11:55:00,126.38,126.42,126.22,126.22,6950.0,121.7641,121.8026,121.6099,121.6099,6950.0
2023-10-26 12:00:00,126.18,126.21,126.11,126.17,6333.0,121.5714,121.6003,121.504,121.5618,6333.0
2023-10-26 12:05:00,126.11,126.23,126.09,126.2,7971.0,121.504,121.6196,121.4847,121.5907,7971.0
2023-10-26 12:10:00,126.19,126.19,126.02,126.07,8093.0,121.581,121.581,121.4173,121.4654,8093.0
2023-10-26 12:15:00,126.04,126.21,126.04,126.2,6439.0,121.4365,121.6003,121.4365,121.5907,6439.0
2023-10-26 12:20:00,126.22,126.27,126.0,126.22,24457.0,121.6099,121.6581,121.398,121.6099,24457.0
2023-10-26 12:25:00,126.25,126.47,126.18,126.32,11292.0,121.6389,121.8508,121.5714,121.7063,11292.0
2023-10-26 12:30:00,126.3,126.52,126.07,126.17,4311.0,121.687,121.899,121.4654,121.5618,4311.0
2023-10-26 12:35:00,126.2,126.21,125.83,125.96,5373.0,121.5907,121.6003,121.2342,121.3594,5373.0
2023-10-26 12:40:00,126.0,126.02,125.87,125.87,5964.0,121.398,121.4173,121.2727,121.2727,5964.0
2023-10-26 12:45:00,125.84,126.09,125.84,126.02,9091.0,121.2438,121.4847,121.2438,121.4173,9091.0
2023-10-26 12:50:00,126.03,126.17,126.02,126.14,9152.0,121.4269,121.5618,121.4173,121.5329,9152.0
2023-10-26 12:55:00,126.11,126.28,126.09,126.14,5170.0,121.504,121.6678,121.4847,121.5329,5170.0
2023-10-26 13:00:00,126.08,126.22,126.0,126.01,3490.0,121.4751,121.6099,121.398,121.4076,3490.0
2023-10-26 13:05:00,125.84,125.96,125.81,125.84,3143.0,121.2438,121.3594,121.2149,121.2438,3143.0
2023-10-26 13:10:00,125.87,126.05,125.83,125.99,6994.0,121.2727,121.4462,121.2342,121.3883,6994.0
2023-10-26 13:15:00,125.98,126.01,125.83,125.83,6907.0,121.3787,121.4076,121.2342,121.2342,6907.0
2023-10-26 13:20:00,125.81,125.82,125.42,125.68,22520.0,121.2149,121.2246,120.8392,121.0897,22520.0
2023-10-26 13:25:00,125.67,125.77,125.58,125.77,7954.0,121.08,121.1764,120.9933,121.1764,7954.0
2023-10-26 13:30:00,125.75,125.75,125.42,125.43,4917.0,121.1571,121.1571,120.8392,120.8488,4917.0
2023-10-26 13:35:00,125.39,125.63,125.38,125.54,12098.0,120.8103,121.0415,120.8006,120.9548,12098.0
2023-10-26 13:40:00,125.5,125.66,125.5,125.6,7980.0,120.9162,121.0704,120.9162,121.0126,7980.0
2023-10-26 13:45:00,125.57,125.72,125.55,125.65,10417.0,120.9837,121.1282,120.9644,121.0608,10417.0
2023-10-26 13:50:00,125.64,125.78,125.57,125.77,39966.0,121.0511,121.186,120.9837,121.1764,39966.0
2023-10-26 13:55:00,125.79,125.91,125.7,125.91,9996.0,121.1957,121.3113,121.1089,121.3113,9996.0
2023-10-26 14:00:00,125.86,125.91,125.77,125.77,3396.0,121.2631,121.3113,121.1764,121.1764,3396.0
2023-10-26 14:05:00,125.77,125.82,125.66,125.66,4269.0,121.1764,121.2246,121.0704,121.0704,4269.0
2023-10-26 14:10:00,125.61,125.72,125.61,125.69,9359.0,121.0222,121.1282,121.0222,121.0993,9359.0
2023-10-26 14:15:00,125.73,125.77,125.68,125.71,3607.0,121.1378,121.1764,121.0897,121.1186,3607.0
2023-10-26 14:20:00,125.74,125.78,125.67,125.67,3201.0,121.1475,121.186,121.08,121.08,3201.0
2023-10-26 14:25:00,125.69,125.69,125.47,125.68,9370.0,121.0993,121.0993,120.8873,121.0897,9370.0
2023-10-26 14:30:00,125.68,125.9,125.64,125.81,17964.0,121.0897,121.3016,121.0511,121.2149,17964.0
2023-10-26 14:35:00,125.74,125.93,125.7,125.83,8928.0,121.1475,121.3305,121.1089,121.2342,8928.0
2023-10-26 14:40:00,125.81,125.93,125.77,125.83,10171.0,121.2149,121.3305,121.1764,121.2342,10171.0
2023-10-26 14:45:00,125.88,126.0,125.88,125.91,3020.0,121.2824,121.398,121.2824,121.3113,3020.0
2023-10-26 14:50:00,125.94,125.95,125.84,125.89,3964.0,121.3402,121.3498,121.2438,121.292,3964.0
2023-10-26 14:55:00,125.9,126.01,125.9,125.97,4633.0,121.3016,121.4076,121.3016,121.3691,4633.0
2023-10-26 15:00:00,126.0,126.13,125.99,126.13,4978.0,121.398,121.5232,121.3883,121.5232,4978.0
2023-10-26 15:05:00,126.11,126.16,125.91,125.94,5436.0,121.504,121.5521,121.3113,121.3402,5436.0
2023-10-26 15:10:00,125.92,125.92,125.75,125.81,19651.0,121.3209,121.3209,121.1571,121.2149,19651.0
2023-10-26 15:15:00,125.82,125.89,125.74,125.78,6450.0,121.2246,121.292,121.1475,121.186,6450.0
2023-10-26 15:20:00,125.78,125.78,125.67,125.71,15269.0,121.186,121.186,121.08,121.1186,15269.0
2023-10-26 15:25:00,125.67,125.75,125.52,125.53,26533.0,121.08,121.1571,120.9355,120.9452,26533.0
2023-10-26 15:30:00,125.5,125.5,125.3,125.34,6644.0,120.9162,120.9162,120.7236,120.7621,6644.0
2023-10-26 15:35:00,125.27,125.43,125.2,125.33,42262.0,120.6946,120.8488,120.6272,120.7525,42262.0
2023-10-26 15:40:00,125.33,125.33,124.97,125.0,11940.0,120.7525,120.7525,120.4056,120.4345,11940.0
2023-10-26 15:45:00,125.0,125.12,124.88,125.11,16261.0,120.4345,120.5501,120.3189,120.5405,16261.0
2023-10-26 15:50:00,125.11,125.52,125.07,125.44,49291.0,120.5405,120.9355,120.502,120.8584,49291.0
2023-10-26 15:55:00,125.43,125.67,125.36,125.64,93954.0,120.8488,121.08,120.7814,121.0511,93954.0
2023-10-27 09:30:00,124.62,124.81,124.02,124.37,20650.0,120.0684,120.2514,119.4903,119.8275,20650.0
2023-10-27 09:35:00,124.29,124.29,123.48,123.73,4368.0,119.7504,119.7504,118.97,119.2109,4368.0
2023-10-27 09:40:00,123.72,123.85,123.22,123.22,12458.0,119.2013,119.3265,118.7195,118.7195,12458.0
2023-10-27 09:45:00,123.23,124.08,123.22,124.08,32910.0,118.7292,119.5481,118.7195,119.5481,32910.0
2023-10-27 09:50:00,124.09,124.16,123.95,124.02,10723.0,119.5577,119.6252,119.4229,119.4903,10723.0
2023-10-27 09:55:00,124.0,124.09,123.54,123.54,13692.0,119.471,119.5577,119.0278,119.0278,13692.0
2023-10-27 10:00:00,123.47,123.66,122.96,123.62,12098.0,118.9604,119.1435,118.469,119.1049,12098.0
2023-10-27 10:05:00,123.62,123.71,123.4,123.66,14344.0,119.1049,119.1916,118.8929,119.1435,14344.0
2023-10-27 10:10:00,123.67,123.92,123.59,123.83,13681.0,119.1531,119.394,119.076,119.3072,13681.0
2023-10-27 10:15:00,123.92,124.06,123.77,123.78,11520.0,119.394,119.5288,119.2494,119.2591,11520.0
2023-10-27 10:20:00,123.78,123.89,123.69,123.69,11041.0,119.2591,119.365,119.1724,119.1724,11041.0
2023-10-27 10:25:00,123.73,124.11,123.67,123.98,19997.0,119.2109,119.577,119.1531,119.4518,19997.0
2023-10-27 10:30:00,123.97,123.97,123.47,123.48,8921.0,119.4421,119.4421,118.9604,118.97,8921.0
2023-10-27 10:35:00,123.49,123.79,123.4,123.47,18619.0,118.9797,119.2687,118.8929,118.9604,18619.0
2023-10-27 10:40:00,123.47,123.52,123.1,123.29,11212.0,118.9604,119.0086,118.6039,118.787,11212.0
2023-10-27 10:45:00,123.3,123.47,123.22,123.23,7224.0,118.7966,118.9604,118.7195,118.7292,7224.0
2023-10-27 10:50:00,123.29,123.51,123.16,123.5,7423.0,118.787,118.9989,118.6617,118.9893,7423.0
2023-10-27 10:55:00,123.48,123.67,123.47,123.63,8379.0,118.97,119.1531,118.9604,119.1145,8379.0
2023-10-27 11:00:00,123.64,123.64,123.48,123.58,10815.0,119.1242,119.1242,118.97,119.0664,10815.0
2023-10-27 11:05:00,123.52,123.8,123.52,123.78,10629.0,119.0086,119.2783,119.0086,119.2591,10629.0
2023-10-27 11:10:00,123.77,123.96,123.63,123.91,18956.0,119.2494,119.4325,119.1145,119.3843,18956.0
2023-10-27 11:15:00,123.95,124.0,123.79,123.83,5842.0,119.4229,119.471,119.2687,119.3072,5842.0
2023-10-27 11:20:00,123.79,123.79,123.63,123.66,4095.0,119.2687,119.2687,119.1145,119.1435,4095.0
2023-10-27 11:25:00,123.7,123.84,123.64,123.68,9280.0,119.182,119.3169,119.1242,119.1627,9280.0
2023-10-27 11:30:00,123.69,123.73,123.64,123.68,17273.0,119.1724,119.2109,119.1242,119.1627,17273.0
2023-10-27 11:35:00,123.68,123.82,123.59,123.67,14541.0,119.1627,119.2976,119.076,119.1531,14541.0
2023-10-27 11:40:00,123.65,123.79,123.62,123.68,12819.0,119.1338,119.2687,119.1049,119.1627,12819.0
2023-10-27 11:45:00,123.64,123.68,123.5,123.52,11433.0,119.1242,119.1627,118.9893,119.0086,11433.0
2023-10-27 11:50:00,123.56,123.56,123.28,123.37,10403.0,119.0471,119.0471,118.7773,118.864,10403.0
2023-10-27 11:55:00,123.34,123.56,123.25,123.54,12612.0,118.8351,119.0471,118.7484,119.0278,12612.0
2023-10-27 12:00:00,123.52,123.56,123.38,123.41,30583.0,119.0086,119.0471,118.8737,118.9026,30583.0
2023-10-27 12:05:00,123.44,123.75,123.43,123.68,15741.0,118.9315,119.2302,118.9219,119.1627,15741.0
2023-10-27 12:10:00,123.7,123.71,123.57,123.61,8156.0,119.182,119.1916,119.0567,119.0953,8156.0
2023-10-27 12:15:00,123.61,123.66,123.34,123.45,23458.0,119.0953,119.1435,118.8351,118.9411,23458.0
2023-10-27 12:20:00,123.45,123.47,123.24,123.37,11764.0,118.9411,118.9604,118.7388,118.864,11764.0
2023-10-27 12:25:00,123.4,123.53,123.36,123.45,7603.0,118.8929,119.0182,118.8544,118.9411,7603.0
2023-10-27 12:30:00,123.45,123.7,123.44,123.7,10763.0,118.9411,119.182,118.9315,119.182,10763.0
2023-10-27 12:35:00,123.71,123.71,123.56,123.68,6310.0,119.1916,119.1916,119.0471,119.1627,6310.0
2023-10-27 12:40:00,123.73,123.73,123.31,123.31,22017.0,119.2109,119.2109,118.8062,118.8062,22017.0
2023-10-27 12:45:00,123.3,123.46,123.25,123.4,40739.0,118.7966,118.9508,118.7484,118.8929,40739.0
2023-10-27 12:50:00,123.41,123.5,123.38,123.41,11114.0,118.9026,118.9893,118.8737,118.9026,11114.0
2023-10-27 12:55:00,123.39,123.45,123.31,123.34,14378.0,118.8833,118.9411,118.8062,118.8351,14378.0
2023-10-27 13:00:00,123.34,123.6,123.33,123.57,10982.0,118.8351,119.0856,118.8255,119.0567,10982.0
2023-10-27 13:05:00,123.57,123.71,123.42,123.66,24343.0,119.0567,119.1916,118.9122,119.1435,24343.0
2023-10-27 13:10:00,123.6,123.68,123.35,123.37,26814.0,119.0856,119.1627,118.8448,118.864,26814.0
2023-10-27 13:15:00,123.37,123.37,123.12,123.2,31455.0,118.864,118.864,118.6232,118.7003,31455.0
2023-10-27 13:20:00,123.22,123.22,122.97,123.11,9580.0,118.7195,118.7195,118.4787,118.6135,9580.0
2023-10-27 13:25:00,123.07,123.07,122.78,122.81,2212.0,118.575,118.575,118.2956,118.3245,2212.0
2023-10-27 13:30:00,122.87,123.3,122.83,123.28,22937.0,118.3823,118.7966,118.3438,118.7773,22937.0
2023-10-27 13:35:00,123.28,123.41,123.17,123.41,27880.0,118.7773,118.9026,118.6713,118.9026,27880.0
2023-10-27 13:40:00,123.34,123.45,123.22,123.37,16670.0,118.8351,118.9411,118.7195,118.864,16670.0
2023-10-27 13:45:00,123.34,123.37,123.06,123.07,6894.0,118.8351,118.864,118.5654,118.575,6894.0
2023-10-27 13:50:00,123.12,123.21,122.71,122.71,8480.0,118.6232,118.7099,118.2281,118.2281,8480.0
2023-10-27 13:55:00,122.71,122.99,122.7,122.98,12360.0,118.2281,118.4979,118.2185,118.4883,12360.0
2023-10-27 14:00:00,122.95,122.97,122.65,122.66,8180.0,118.4594,118.4787,118.1703,118.18,8180.0
2023-10-27 14:05:00,122.66,122.9,122.53,122.79,9928.0,118.18,118.4112,118.0547,118.3052,9928.0
2023-10-27 14:10:00,122.81,122.86,122.73,122.82,8419.0,118.3245,118.3727,118.2474,118.3341,8419.0
2023-10-27 14:15:00,122.84,122.98,122.77,122.77,11085.0,118.3534,118.4883,118.286,118.286,11085.0
2023-10-27 14:20:00,122.82,122.82,122.7,122.77,21600.0,118.3341,118.3341,118.2185,118.286,21600.0
2023-10-27 14:25:00,122.78,122.81,122.7,122.77,19467.0,118.2956,118.3245,118.2185,118.286,19467.0
2023-10-27 14:30:00,122.74,123.03,122.69,122.99,51634.0,118.2571,118.5365,118.2089,118.4979,51634.0
2023-10-27 14:35:00,122.99,123.08,122.9,123.02,13086.0,118.4979,118.5846,118.4112,118.5268,13086.0
2023-10-27 14:40:00,123.04,123.15,123.02,123.15,7816.0,118.5461,118.6521,118.5268,118.6521,7816.0
2023-10-27 14:45:00,123.16,123.26,123.06,123.08,14656.0,118.6617,118.7581,118.5654,118.5846,14656.0
2023-10-27 14:50:00,123.08,123.1,122.98,123.02,15729.0,118.5846,118.6039,118.4883,118.5268,15729.0
2023-10-27 14:55:00,122.99,123.02,122.83,122.93,31853.0,118.4979,118.5268,118.3438,118.4401,31853.0
2023-10-27 15:00:00,122.95,123.17,122.85,122.85,43165.0,118.4594,118.6713,118.363,118.363,43165.0
2023-10-27 15:05:00,122.75,122.84,122.68,122.79,12498.0,118.2667,118.3534,118.1992,118.3052,12498.0
2023-10-27 15:10:00,122.83,122.97,122.78,122.89,25753.0,118.3438,118.4787,118.2956,118.4016,25753.0
2023-10-27 15:15:00,122.9,122.97,122.81,122.94,21786.0,118.4112,118.4787,118.3245,118.4497,21786.0
2023-10-27 15:20:00,122.97,123.03,122.84,122.95,29592.0,118.4787,118.5365,118.3534,118.4594,29592.0
2023-10-27 15:25:00,122.97,123.31,122.97,123.27,19063.0,118.4787,118.8062,118.4787,118.7677,19063.0
2023-10-27 15:30:00,123.27,123.29,122.98,123.03,34077.0,118.7677,118.787,118.4883,118.5365,34077.0
2023-10-27 15:35:00,123.06,123.1,122.97,123.06,38577.0,118.5654,118.6039,118.4787,118.5654,38577.0
2023-10-27 15:40:00,123.04,123.12,122.99,123.0,19504.0,118.5461,118.6232,118.4979,118.5076,19504.0
2023-10-27 15:45:00,123.0,123.16,123.0,123.14,30093.0,118.5076,118.6617,118.5076,118.6424,30093.0
2023-10-27 15:50:00,123.14,123.38,123.14,123.32,54739.0,118.6424,118.8737,118.6424,118.8159,54739.0
2023-10-27 15:55:00,123.3,123.43,123.23,123.35,139711.0,118.7966,118.9219,118.7292,118.8448,139711.0
2023-10-30 09:30:00,124.05,124.94,123.92,124.15,23874.0,119.5192,120.3767,119.394,119.6156,23874.0
2023-10-30 09:35:00,124.0,124.64,123.99,124.53,3901.0,119.471,120.0877,119.4614,119.9817,3901.0
2023-10-30 09:40:00,124.53,124.53,124.15,124.26,3801.0,119.9817,119.9817,119.6156,119.7215,3801.0
2023-10-30 09:45:00,124.27,124.27,123.92,124.07,3421.0,119.7312,119.7312,119.394,119.5385,3421.0
2023-10-30 09:50:00,124.12,124.39,124.03,124.39,1892.0,119.5866,119.8468,119.4999,119.8468,1892.0
2023-10-30 09:55:00,124.69,124.69,124.2,124.5,11035.0,120.1358,120.1358,119.6637,119.9528,11035.0
2023-10-30 10:00:00,124.5,124.67,124.47,124.54,2629.0,119.9528,120.1166,119.9239,119.9913,2629.0
2023-10-30 10:05:00,124.45,124.5,123.97,124.16,30425.0,119.9046,119.9528,119.4421,119.6252,30425.0
2023-10-30 10:10:00,124.11,124.15,123.6,123.71,11149.0,119.577,119.6156,119.0856,119.1916,11149.0
2023-10-30 10:15:00,123.64,123.65,123.42,123.64,3975.0,119.1242,119.1338,118.9122,119.1242,3975.0
2023-10-30 10:20:00,123.64,124.0,123.63,123.8,45228.0,119.1242,119.471,119.1145,119.2783,45228.0
2023-10-30 10:25:00,123.78,124.09,123.75,124.04,10003.0,119.2591,119.5577,119.2302,119.5096,10003.0
2023-10-30 10:30:00,123.88,124.14,123.75,124.1,10126.0,119.3554,119.6059,119.2302,119.5674,10126.0
2023-10-30 10:35:00,124.11,124.14,123.85,124.06,5702.0,119.577,119.6059,119.3265,119.5288,5702.0
2023-10-30 10:40:00,124.02,124.02,123.91,123.97,2571.0,119.4903,119.4903,119.3843,119.4421,2571.0
2023-10-30 10:45:00,123.92,124.15,123.82,124.04,13925.0,119.394,119.6156,119.2976,119.5096,13925.0
2023-10-30 10:50:00,124.05,124.3,124.05,124.12,4077.0,119.5192,119.7601,119.5192,119.5866,4077.0
2023-10-30 10:55:00,124.11,124.13,123.99,124.13,6388.0,119.577,119.5963,119.4614,119.5963,6388.0
2023-10-30 11:00:00,124.14,124.3,124.13,124.2,11640.0,119.6059,119.7601,119.5963,119.6637,11640.0
2023-10-30 11:05:00,124.25,124.3,124.1,124.19,7054.0,119.7119,119.7601,119.5674,119.6541,7054.0
2023-10-30 11:10:00,124.18,124.31,124.17,124.27,4434.0,119.6445,119.7697,119.6348,119.7312,4434.0
2023-10-30 11:15:00,124.26,124.29,124.03,124.06,6140.0,119.7215,119.7504,119.4999,119.5288,6140.0
2023-10-30 11:20:00,124.01,124.11,123.98,124.08,5695.0,119.4807,119.577,119.4518,119.5481,5695.0
2023-10-30 11:25:00,124.04,124.12,123.96,123.97,6295.0,119.5096,119.5866,119.4325,119.4421,6295.0
2023-10-30 11:30:00,124.01,124.22,123.97,124.12,8881.0,119.4807,119.683,119.4421,119.5866,8881.0
2023-10-30 11:35:00,124.07,124.08,123.93,123.93,6976.0,119.5385,119.5481,119.4036,119.4036,6976.0
2023-10-30 11:40:00,123.93,124.29,123.9,124.28,27067.0,119.4036,119.7504,119.3747,119.7408,27067.0
2023-10-30 11:45:00,124.23,124.23,124.03,124.04,6724.0,119.6926,119.6926,119.4999,119.5096,6724.0
2023-10-30 11:50:00,124.06,124.31,124.05,124.19,12796.0,119.5288,119.7697,119.5192,119.6541,12796.0
2023-10-30 11:55:00,124.29,124.34,124.1,124.3,10855.0,119.7504,119.7986,119.5674,119.7601,10855.0
2023-10-30 12:00:00,124.26,124.5,124.24,124.45,3440.0,119.7215,119.9528,119.7023,119.9046,3440.0
2023-10-30 12:05:00,124.45,124.49,124.4,124.41,4942.0,119.9046,119.9431,119.8564,119.8661,4942.0
2023-10-30 12:10:00,124.39,124.51,124.39,124.51,5134.0,119.8468,119.9624,119.8468,119.9624,5134.0
2023-10-30 12:15:00,124.51,124.57,124.48,124.57,7048.0,119.9624,120.0202,119.9335,120.0202,7048.0
2023-10-30 12:20:00,124.55,124.6,124.45,124.45,3769.0,120.0009,120.0491,119.9046,119.9046,3769.0
2023-10-30 12:25:00,124.42,124.43,124.34,124.37,5821.0,119.8757,119.8853,119.7986,119.8275,5821.0
2023-10-30 12:30:00,124.35,124.52,124.34,124.52,2910.0,119.8082,119.972,119.7986,119.972,2910.0
2023-10-30 12:35:00,124.48,124.61,124.47,124.47,4254.0,119.9335,120.0588,119.9239,119.9239,4254.0
2023-10-30 12:40:00,124.41,124.42,124.25,124.3,3332.0,119.8661,119.8757,119.7119,119.7601,3332.0
2023-10-30 12:45:00,124.28,124.34,124.23,124.33,2018.0,119.7408,119.7986,119.6926,119.789,2018.0
2023-10-30 12:50:00,124.3,124.32,124.21,124.22,5379.0,119.7601,119.7793,119.6734,119.683,5379.0
2023-10-30 12:55:00,124.23,124.25,124.16,124.21,3726.0,119.6926,119.7119,119.6252,119.6734,3726.0
2023-10-30 13:00:00,124.28,124.3,124.19,124.3,4834.0,119.7408,119.7601,119.6541,119.7601,4834.0
2023-10-30 13:05:00,124.3,124.31,124.13,124.23,12826.0,119.7601,119.7697,119.5963,119.6926,12826.0
2023-10-30 13:10:00,124.25,124.27,124.13,124.2,6851.0,119.7119,119.7312,119.5963,119.6637,6851.0
2023-10-30 13:15:00,124.22,124.5,124.22,124.47,5173.0,119.683,119.9528,119.683,119.9239,5173.0
2023-10-30 13:20:00,124.44,124.64,124.41,124.64,7312.0,119.895,120.0877,119.8661,120.0877,7312.0
2023-10-30 13:25:00,124.61,124.9,124.51,124.79,5224.0,120.0588,120.3382,119.9624,120.2322,5224.0
2023-10-30 13:30:00,124.9,124.91,124.76,124.76,3348.0,120.3382,120.3478,120.2033,120.2033,3348.0
2023-10-30 13:35:00,124.78,124.86,124.73,124.82,3444.0,120.2225,120.2996,120.1744,120.2611,3444.0
2023-10-30 13:40:00,124.73,124.84,124.73,124.77,3410.0,120.1744,120.2804,120.1744,120.2129,3410.0
2023-10-30 13:45:00,124.77,124.77,124.6,124.73,9794.0,120.2129,120.2129,120.0491,120.1744,9794.0
2023-10-30 13:50:00,124.73,124.79,124.7,124.73,3841.0,120.1744,120.2322,120.1455,120.1744,3841.0
2023-10-30 13:55:00,124.71,124.81,124.67,124.81,6549.0,120.1551,120.2514,120.1166,120.2514,6549.0
2023-10-30 14:00:00,124.81,124.95,124.81,124.91,5585.0,120.2514,120.3863,120.2514,120.3478,5585.0
2023-10-30 14:05:00,124.89,124.91,124.81,124.87,6405.0,120.3285,120.3478,120.2514,120.3093,6405.0
2023-10-30 14:10:00,124.87,124.91,124.8,124.81,4827.0,120.3093,120.3478,120.2418,120.2514,4827.0
2023-10-30 14:15:00,124.79,124.81,124.74,124.79,9024.0,120.2322,120.2514,120.184,120.2322,9024.0
2023-10-30 14:20:00,124.77,124.8,124.63,124.63,13728.0,120.2129,120.2418,120.078,120.078,13728.0
2023-10-30 14:25:00,124.62,124.82,124.59,124.78,7018.0,120.0684,120.2611,120.0395,120.2225,7018.0
2023-10-30 14:30:00,124.79,124.96,124.78,124.95,2615.0,120.2322,120.396,120.2225,120.3863,2615.0
2023-10-30 14:35:00,124.94,124.97,124.81,124.91,12015.0,120.3767,120.4056,120.2514,120.3478,12015.0
2023-10-30 14:40:00,124.88,124.96,124.88,124.88,4126.0,120.3189,120.396,120.3189,120.3189,4126.0
2023-10-30 14:45:00,124.89,125.18,124.87,125.15,10797.0,120.3285,120.6079,120.3093,120.579,10797.0
2023-10-30 14:50:00,125.16,125.22,124.9,124.94,16416.0,120.5887,120.6465,120.3382,120.3767,16416.0
2023-10-30 14:55:00,124.93,125.03,124.85,124.97,10847.0,120.3671,120.4634,120.29,120.4056,10847.0
2023-10-30 15:00:00,125.0,125.23,124.98,125.11,20246.0,120.4345,120.6561,120.4152,120.5405,20246.0
2023-10-30 15:05:00,125.12,125.28,125.11,125.14,6792.0,120.5501,120.7043,120.5405,120.5694,6792.0
2023-10-30 15:10:00,125.14,125.19,125.06,125.08,5523.0,120.5694,120.6176,120.4923,120.5116,5523.0
2023-10-30 15:15:00,125.1,125.28,125.08,125.22,6300.0,120.5309,120.7043,120.5116,120.6465,6300.0
2023-10-30 15:20:00,125.3,125.42,125.3,125.42,6513.0,120.7236,120.8392,120.7236,120.8392,6513.0
2023-10-30 15:25:00,125.41,125.44,125.29,125.43,7149.0,120.8295,120.8584,120.7139,120.8488,7149.0
2023-10-30 15:30:00,125.44,125.44,125.3,125.3,10716.0,120.8584,120.8584,120.7236,120.7236,10716.0
2023-10-30 15:35:00,125.29,125.41,125.24,125.35,12375.0,120.7139,120.8295,120.6657,120.7717,12375.0
2023-10-30 15:40:00,125.34,125.52,125.18,125.48,17366.0,120.7621,120.9355,120.6079,120.897,17366.0
2023-10-30 15:45:00,125.5,125.5,125.34,125.34,23642.0,120.9162,120.9162,120.7621,120.7621,23642.0
2023-10-30 15:50:00,125.34,125.39,125.17,125.37,38555.0,120.7621,120.8103,120.5983,120.791,38555.0
2023-10-30 15:55:00,125.37,125.57,125.21,125.5,153105.0,120.791,120.9837,120.6368,120.9162,153105.0
2023-10-31 09:30:00,125.63,126.49,125.63,126.31,29662.0,121.0415,121.8701,121.0415,121.6967,29662.0
2023-10-31 09:35:00,126.22,126.48,125.99,126.14,27173.0,121.6099,121.8605,121.3883,121.5329,27173.0
2023-10-31 09:40:00,126.19,126.54,126.18,126.31,18906.0,121.581,121.9183,121.5714,121.6967,18906.0
2023-10-31 09:45:00,126.25,126.4,126.14,126.29,15260.0,121.6389,121.7834,121.5329,121.6774,15260.0
2023-10-31 09:50:00,126.29,126.53,126.19,126.53,16405.0,121.6774,121.9086,121.581,121.9086,16405.0
2023-10-31 09:55:00,126.52,126.68,126.22,126.23,12147.0,121.899,122.0531,121.6099,121.6196,12147.0
2023-10-31 10:00:00,126.24,126.28,126.05,126.22,11540.0,121.6292,121.6678,121.4462,121.6099,11540.0
2023-10-31 10:05:00,126.21,126.32,126.17,126.3,12870.0,121.6003,121.7063,121.5618,121.687,12870.0
2023-10-31 10:10:00,126.32,126.9,126.32,126.79,19833.0,121.7063,122.2651,121.7063,122.1591,19833.0
2023-10-31 10:15:00,126.81,126.98,126.59,126.97,20295.0,122.1784,122.3422,121.9664,122.3326,20295.0
2023-10-31 10:20:00,126.99,127.0,126.72,126.8,11162.0,122.3518,122.3615,122.0917,122.1688,11162.0
2023-10-31 10:25:00,126.8,127.12,126.8,126.98,15443.0,122.1688,122.4771,122.1688,122.3422,15443.0
2023-10-31 10:30:00,127.0,127.03,126.64,126.67,33711.0,122.3615,122.3904,122.0146,122.0435,33711.0
2023-10-31 10:35:00,126.56,126.58,126.44,126.54,22974.0,121.9375,121.9568,121.8219,121.9183,22974.0
2023-10-31 10:40:00,126.48,126.65,126.37,126.6,17201.0,121.8605,122.0242,121.7545,121.9761,17201.0
2023-10-31 10:45:00,126.57,126.71,126.46,126.53,10332.0,121.9472,122.0821,121.8412,121.9086,10332.0
2023-10-31 10:50:00,126.48,126.64,126.48,126.63,13285.0,121.8605,122.0146,121.8605,122.005,13285.0
2023-10-31 10:55:00,126.62,126.92,126.6,126.92,12957.0,121.9953,122.2844,121.9761,122.2844,12957.0
2023-10-31 11:00:00,126.93,127.2,126.91,127.07,12445.0,122.294,122.5542,122.2747,122.4289,12445.0
2023-10-31 11:05:00,127.1,127.17,126.99,127.14,12827.0,122.4578,122.5253,122.3518,122.4963,12827.0
2023-10-31 11:10:00,127.15,127.34,127.15,127.26,13163.0,122.506,122.689,122.506,122.612,13163.0
2023-10-31 11:15:00,127.21,127.29,127.17,127.29,8905.0,122.5638,122.6409,122.5253,122.6409,8905.0
2023-10-31 11:20:00,127.28,127.28,126.98,127.05,29954.0,122.6312,122.6312,122.3422,122.4096,29954.0
2023-10-31 11:25:00,127.02,127.26,127.02,127.09,23128.0,122.3807,122.612,122.3807,122.4482,23128.0
2023-10-31 11:30:00,127.11,127.2,127.08,127.17,14858.0,122.4674,122.5542,122.4385,122.5253,14858.0
2023-10-31 11:35:00,127.18,127.21,127.09,127.11,13876.0,122.5349,122.5638,122.4482,122.4674,13876.0
2023-10-31 11:40:00,127.08,127.45,127.04,127.43,11209.0,122.4385,122.795,122.4,122.7758,11209.0
2023-10-31 11:45:00,127.43,127.51,127.19,127.25,16319.0,122.7758,122.8528,122.5445,122.6023,16319.0
2023-10-31 11:50:00,127.24,127.33,127.21,127.33,1817.0,122.5927,122.6794,122.5638,122.6794,1817.0
2023-10-31 11:55:00,127.3,127.56,127.29,127.56,9371.0,122.6505,122.901,122.6409,122.901,9371.0
2023-10-31 12:00:00,127.59,127.63,127.43,127.47,7038.0,122.9299,122.9685,122.7758,122.8143,7038.0
2023-10-31 12:05:00,127.41,127.5,127.32,127.48,3918.0,122.7565,122.8432,122.6698,122.8239,3918.0
2023-10-31 12:10:00,127.53,127.54,127.23,127.23,5427.0,122.8721,122.8817,122.5831,122.5831,5427.0
2023-10-31 12:15:00,127.22,127.44,127.19,127.41,12965.0,122.5734,122.7854,122.5445,122.7565,12965.0
2023-10-31 12:20:00,127.38,127.48,127.33,127.42,7705.0,122.7276,122.8239,122.6794,122.7661,7705.0
2023-10-31 12:25:00,127.37,127.49,127.22,127.49,13869.0,122.7179,122.8336,122.5734,122.8336,13869.0
2023-10-31 12:30:00,127.53,127.79,127.51,127.61,9822.0,122.8721,123.1226,122.8528,122.9492,9822.0
2023-10-31 12:35:00,127.65,127.71,127.52,127.62,6093.0,122.9877,123.0455,122.8625,122.9588,6093.0
2023-10-31 12:40:00,127.61,127.81,127.56,127.77,5729.0,122.9492,123.1419,122.901,123.1033,5729.0
2023-10-31 12:45:00,127.73,127.82,127.57,127.67,8284.0,123.0648,123.1515,122.9106,123.007,8284.0
2023-10-31 12:50:00,127.62,127.77,127.61,127.77,19197.0,122.9588,123.1033,122.9492,123.1033,19197.0
2023-10-31 12:55:00,127.78,128.06,127.72,127.92,64003.0,123.113,123.3827,123.0552,123.2479,64003.0
2023-10-31 13:00:00,127.92,128.25,127.88,128.21,13463.0,123.2479,123.5658,123.2093,123.5273,13463.0
2023-10-31 13:05:00,128.24,128.24,128.09,128.09,6347.0,123.5562,123.5562,123.4116,123.4116,6347.0
2023-10-31 13:10:00,128.12,128.17,127.92,127.97,10540.0,123.4406,123.4887,123.2479,123.296,10540.0
2023-10-31 13:15:00,128.0,128.06,127.92,128.0,10118.0,123.3249,123.3827,123.2479,123.3249,10118.0
2023-10-31 13:20:00,127.98,128.06,127.97,128.02,9753.0,123.3057,123.3827,123.296,123.3442,9753.0
2023-10-31 13:25:00,128.03,128.07,127.96,127.98,16436.0,123.3538,123.3924,123.2864,123.3057,16436.0
2023-10-31 13:30:00,127.99,128.12,127.96,128.0,13133.0,123.3153,123.4406,123.2864,123.3249,13133.0
2023-10-31 13:35:00,128.0,128.01,127.85,127.85,6985.0,123.3249,123.3346,123.1804,123.1804,6985.0
2023-10-31 13:40:00,127.81,127.94,127.75,127.79,6946.0,123.1419,123.2671,123.0841,123.1226,6946.0
2023-10-31 13:45:00,127.73,127.84,127.72,127.78,11761.0,123.0648,123.1708,123.0552,123.113,11761.0
2023-10-31 13:50:00,127.78,127.82,127.74,127.77,5403.0,123.113,123.1515,123.0744,123.1033,5403.0
2023-10-31 13:55:00,127.76,127.88,127.74,127.84,8311.0,123.0937,123.2093,123.0744,123.1708,8311.0
2023-10-31 14:00:00,127.86,127.93,127.71,127.75,11305.0,123.19,123.2575,123.0455,123.0841,11305.0
2023-10-31 14:05:00,127.74,127.9,127.66,127.66,16748.0,123.0744,123.2286,122.9974,122.9974,16748.0
2023-10-31 14:10:00,127.68,127.82,127.63,127.78,8365.0,123.0166,123.1515,122.9685,123.113,8365.0
2023-10-31 14:15:00,127.8,127.83,127.72,127.72,11207.0,123.1322,123.1611,123.0552,123.0552,11207.0
2023-10-31 14:20:00,127.76,127.8,127.72,127.72,3869.0,123.0937,123.1322,123.0552,123.0552,3869.0
2023-10-31 14:25:00,127.75,127.83,127.74,127.78,7768.0,123.0841,123.1611,123.0744,123.113,7768.0
2023-10-31 14:30:00,127.75,127.84,127.64,127.84,10947.0,123.0841,123.1708,122.9781,123.1708,10947.0
2023-10-31 14:35:00,127.85,127.91,127.82,127.91,7103.0,123.1804,123.2382,123.1515,123.2382,7103.0
2023-10-31 14:40:00,127.94,128.05,127.9,128.05,5499.0,123.2671,123.3731,123.2286,123.3731,5499.0
2023-10-31 14:45:00,128.03,128.15,128.03,128.15,4902.0,123.3538,123.4695,123.3538,123.4695,4902.0
2023-10-31 14:50:00,128.17,128.38,128.17,128.33,8421.0,123.4887,123.6911,123.4887,123.6429,8421.0
2023-10-31 14:55:00,128.33,128.48,128.32,128.39,11470.0,123.6429,123.7874,123.6332,123.7007,11470.0
2023-10-31 15:00:00,128.42,128.62,128.42,128.62,8642.0,123.7296,123.9223,123.7296,123.9223,8642.0
2023-10-31 15:05:00,128.63,128.64,128.41,128.52,20497.0,123.9319,123.9416,123.72,123.8259,20497.0
2023-10-31 15:10:00,128.52,128.64,128.32,128.32,15061.0,123.8259,123.9416,123.6332,123.6332,15061.0
2023-10-31 15:15:00,128.33,128.41,128.32,128.33,10272.0,123.6429,123.72,123.6332,123.6429,10272.0
2023-10-31 15:20:00,128.36,128.38,128.22,128.26,10788.0,123.6718,123.6911,123.5369,123.5754,10788.0
2023-10-31 15:25:00,128.24,128.4,128.1,128.38,12169.0,123.5562,123.7103,123.4213,123.6911,12169.0
2023-10-31 15:30:00,128.38,128.42,128.17,128.17,18253.0,123.6911,123.7296,123.4887,123.4887,18253.0
2023-10-31 15:35:00,128.17,128.31,128.15,128.16,20155.0,123.4887,123.6236,123.4695,123.4791,20155.0
2023-10-31 15:40:00,128.14,128.18,128.07,128.18,18364.0,123.4598,123.4984,123.3924,123.4984,18364.0
2023-10-31 15:45:00,128.19,128.33,128.03,128.28,42844.0,123.508,123.6429,123.3538,123.5947,42844.0
2023-10-31 15:50:00,128.31,128.36,128.12,128.15,52373.0,123.6236,123.6718,123.4406,123.4695,52373.0
2023-10-31 15:55:00,128.14,128.47,128.12,128.14,170321.0,123.4598,123.7778,123.4406,123.4598,170321.0
2023-11-01 09:30:00,129.0,129.51,127.59,128.44,37779.0,124.2884,124.7798,122.9299,123.7489,37779.0
2023-11-01 09:35:00,128.38,129.2,128.21,129.14,39877.0,123.6911,124.4811,123.5273,124.4233,39877.0
2023-11-01 09:40:00,129.2,129.35,128.84,129.18,22430.0,124.4811,124.6256,124.1343,124.4618,22430.0
2023-11-01 09:45:00,129.3,129.44,129.12,129.3,15509.0,124.5775,124.7123,124.404,124.5775,15509.0
2023-11-01 09:50:00,129.2,129.22,128.89,128.99,22090.0,124.4811,124.5004,124.1824,124.2788,22090.0
2023-11-01 09:55:00,129.0,129.14,128.86,128.87,24432.0,124.2884,124.4233,124.1535,124.1632,24432.0
2023-11-01 10:00:00,129.04,129.13,128.82,128.98,24060.0,124.327,124.4137,124.115,124.2691,24060.0
2023-11-01 10:05:00,129.07,129.35,128.96,129.3,9185.0,124.3559,124.6256,124.2499,124.5775,9185.0
2023-11-01 10:10:00,129.25,129.58,129.1,129.49,16052.0,124.5293,124.8472,124.3848,124.7605,16052.0
2023-11-01 10:15:00,129.56,129.89,129.55,129.89,13541.0,124.828,125.1459,124.8183,125.1459,13541.0
2023-11-01 10:20:00,129.86,130.0,129.78,129.93,26676.0,125.117,125.2519,125.0399,125.1844,26676.0
2023-11-01 10:25:00,129.88,129.91,129.69,129.73,8773.0,125.1363,125.1652,124.9532,124.9917,8773.0
2023-11-01 10:30:00,129.69,129.77,129.59,129.72,14940.0,124.9532,125.0303,124.8569,124.9821,14940.0
2023-11-01 10:35:00,129.79,129.96,129.74,129.85,21224.0,125.0496,125.2133,125.0014,125.1074,21224.0
2023-11-01 10:40:00,129.82,129.9,129.75,129.8,12613.0,125.0785,125.1555,125.011,125.0592,12613.0
2023-11-01 10:45:00,129.8,130.01,129.79,129.82,53959.0,125.0592,125.2615,125.0496,125.0785,53959.0
2023-11-01 10:50:00,129.77,129.93,129.69,129.78,9776.0,125.0303,125.1844,124.9532,125.0399,9776.0
2023-11-01 10:55:00,129.74,129.94,129.67,129.78,13179.0,125.0014,125.1941,124.9339,125.0399,13179.0
2023-11-01 11:00:00,129.87,130.1,129.85,129.85,9058.0,125.1266,125.3482,125.1074,125.1074,9058.0
2023-11-01 11:05:00,129.9,130.15,129.85,130.14,7311.0,125.1555,125.3964,125.1074,125.3868,7311.0
2023-11-01 11:10:00,130.19,130.3,129.96,129.97,14880.0,125.4349,125.5409,125.2133,125.223,14880.0
2023-11-01 11:15:00,129.93,130.16,129.79,130.12,15052.0,125.1844,125.406,125.0496,125.3675,15052.0
2023-11-01 11:20:00,130.12,130.33,130.04,130.33,40988.0,125.3675,125.5698,125.2904,125.5698,40988.0
2023-11-01 11:25:00,130.29,130.29,130.02,130.13,10957.0,125.5313,125.5313,125.2712,125.3771,10957.0
2023-11-01 11:30:00,130.09,130.13,130.03,130.13,7080.0,125.3386,125.3771,125.2808,125.3771,7080.0
2023-11-01 11:35:00,130.05,130.34,129.74,129.74,26095.0,125.3001,125.5795,125.0014,125.0014,26095.0
2023-11-01 11:40:00,129.75,129.86,129.75,129.78,6165.0,125.011,125.117,125.011,125.0399,6165.0
2023-11-01 11:45:00,129.78,129.91,129.75,129.8,21952.0,125.0399,125.1652,125.011,125.0592,21952.0
2023-11-01 11:50:00,129.73,129.8,129.68,129.77,4911.0,124.9917,125.0592,124.9436,125.0303,4911.0
2023-11-01 11:55:00,129.78,129.81,129.7,129.72,6817.0,125.0399,125.0688,124.9628,124.9821,6817.0
2023-11-01 12:00:00,129.67,129.7,129.53,129.66,7325.0,124.9339,124.9628,124.7991,124.9243,7325.0
2023-11-01 12:05:00,129.65,129.82,129.62,129.7,18408.0,124.9147,125.0785,124.8858,124.9628,18408.0
2023-11-01 12:10:00,129.71,129.75,129.48,129.48,9198.0,124.9725,125.011,124.7509,124.7509,9198.0
2023-11-01 12:15:00,129.49,129.52,129.43,129.46,12547.0,124.7605,124.7894,124.7027,124.7316,12547.0
2023-11-01 12:20:00,129.46,129.57,129.39,129.49,14527.0,124.7316,124.8376,124.6642,124.7605,14527.0
2023-11-01 12:25:00,129.48,129.57,129.46,129.55,9584.0,124.7509,124.8376,124.7316,124.8183,9584.0
2023-11-01 12:30:00,129.52,129.57,129.49,129.53,13735.0,124.7894,124.8376,124.7605,124.7991,13735.0
2023-11-01 12:35:00,129.5,129.58,129.46,129.49,23482.0,124.7702,124.8472,124.7316,124.7605,23482.0
2023-11-01 12:40:00,129.49,129.6,129.47,129.6,11117.0,124.7605,124.8665,124.7412,124.8665,11117.0
2023-11-01 12:45:00,129.59,129.69,129.52,129.59,11676.0,124.8569,124.9532,124.7894,124.8569,11676.0
2023-11-01 12:50:00,129.59,129.64,129.49,129.55,4457.0,124.8569,124.905,124.7605,124.8183,4457.0
2023-11-01 12:55:00,129.55,129.58,129.46,129.56,8162.0,124.8183,124.8472,124.7316,124.828,8162.0
2023-11-01 13:00:00,129.55,129.6,129.5,129.6,5955.0,124.8183,124.8665,124.7702,124.8665,5955.0
2023-11-01 13:05:00,129.62,129.74,129.49,129.52,12935.0,124.8858,125.0014,124.7605,124.7894,12935.0
2023-11-01 13:10:00,129.52,129.68,129.52,129.6,16233.0,124.7894,124.9436,124.7894,124.8665,16233.0
2023-11-01 13:15:00,129.6,129.68,129.57,129.59,12117.0,124.8665,124.9436,124.8376,124.8569,12117.0
2023-11-01 13:20:00,129.59,129.63,129.28,129.56,18127.0,124.8569,124.8954,124.5582,124.828,18127.0
2023-11-01 13:25:00,129.58,129.64,129.42,129.64,37706.0,124.8472,124.905,124.6931,124.905,37706.0
2023-11-01 13:30:00,129.61,129.65,129.44,129.52,7495.0,124.8761,124.9147,124.7123,124.7894,7495.0
2023-11-01 13:35:00,129.53,129.66,129.46,129.5,13007.0,124.7991,124.9243,124.7316,124.7702,13007.0
2023-11-01 13:40:00,129.5,129.75,129.43,129.75,14563.0,124.7702,125.011,124.7027,125.011,14563.0
2023-11-01 13:45:00,129.71,129.74,129.63,129.7,13551.0,124.9725,125.0014,124.8954,124.9628,13551.0
2023-11-01 13:50:00,129.72,129.91,129.71,129.82,15477.0,124.9821,125.1652,124.9725,125.0785,15477.0
2023-11-01 13:55:00,129.79,129.79,129.61,129.66,23831.0,125.0496,125.0496,124.8761,124.9243,23831.0
2023-11-01 14:00:00,129.69,129.74,129.52,129.52,58678.0,124.9532,125.0014,124.7894,124.7894,58678.0
2023-11-01 14:05:00,129.58,129.68,129.42,129.63,13022.0,124.8472,124.9436,124.6931,124.8954,13022.0
2023-11-01 14:10:00,129.62,129.71,129.41,129.47,21596.0,124.8858,124.9725,124.6834,124.7412,21596.0
2023-11-01 14:15:00,129.5,129.54,129.29,129.5,45593.0,124.7702,124.8087,124.5678,124.7702,45593.0
2023-11-01 14:20:00,129.54,129.74,129.51,129.67,14744.0,124.8087,125.0014,124.7798,124.9339,14744.0
2023-11-01 14:25:00,129.69,129.76,129.65,129.68,24251.0,124.9532,125.0207,124.9147,124.9436,24251.0
2023-11-01 14:30:00,129.69,129.91,129.67,129.73,31582.0,124.9532,125.1652,124.9339,124.9917,31582.0
2023-11-01 14:35:00,129.75,129.83,129.49,129.54,23275.0,125.011,125.0881,124.7605,124.8087,23275.0
2023-11-01 14:40:00,129.54,129.72,129.45,129.71,26054.0,124.8087,124.9821,124.722,124.9725,26054.0
2023-11-01 14:45:00,129.72,129.81,129.49,129.66,15492.0,124.9821,125.0688,124.7605,124.9243,15492.0
2023-11-01 14:50:00,129.65,129.74,129.61,129.69,13953.0,124.9147,125.0014,124.8761,124.9532,13953.0
2023-11-01 14:55:00,129.69,129.88,129.69,129.71,28605.0,124.9532,125.1363,124.9532,124.9725,28605.0
2023-11-01 15:00:00,129.74,129.94,129.73,129.79,59658.0,125.0014,125.1941,124.9917,125.0496,59658.0
2023-11-01 15:05:00,129.79,129.93,129.71,129.93,27130.0,125.0496,125.1844,124.9725,125.1844,27130.0
2023-11-01 15:10:00,129.95,130.48,129.94,130.2,36108.0,125.2037,125.7144,125.1941,125.4446,36108.0
2023-11-01 15:15:00,130.2,130.37,130.03,130.28,15220.0,125.4446,125.6084,125.2808,125.5217,15220.0
2023-11-01 15:20:00,130.24,130.37,130.14,130.33,18653.0,125.4831,125.6084,125.3868,125.5698,18653.0
2023-11-01 15:25:00,130.39,130.44,130.01,130.06,22023.0,125.6276,125.6758,125.2615,125.3097,22023.0
2023-11-01 15:30:00,130.03,130.38,130.02,130.23,25093.0,125.2808,125.618,125.2712,125.4735,25093.0
2023-11-01 15:35:00,130.12,130.23,130.0,130.16,16428.0,125.3675,125.4735,125.2519,125.406,16428.0
2023-11-01 15:40:00,130.13,130.18,129.9,130.14,23959.0,125.3771,125.4253,125.1555,125.3868,23959.0
2023-11-01 15:45:00,130.12,130.3,130.07,130.23,45794.0,125.3675,125.5409,125.3193,125.4735,45794.0
2023-11-01 15:50:00,130.22,130.27,129.88,130.27,57037.0,125.4639,125.512,125.1363,125.512,57037.0
2023-11-01 15:55:00,130.27,130.36,129.72,129.74,167140.0,125.512,125.5987,124.9821,125.0014,167140.0
2023-11-02 09:30:00,135.24,137.99,134.14,137.8,105701.0,130.3005,132.9501,129.2407,132.767,105701.0
2023-11-02 09:35:00,137.48,137.93,136.99,137.18,50186.0,132.4587,132.8923,131.9866,132.1696,50186.0
2023-11-02 09:40:00,136.99,137.0,134.7,135.77,48649.0,131.9866,131.9962,129.7802,130.8111,48649.0
2023-11-02 09:45:00,135.77,136.07,134.84,135.88,56403.0,130.8111,131.1002,129.9151,130.9171,56403.0
2023-11-02 09:50:00,135.88,137.06,135.87,137.0,53369.0,130.9171,132.054,130.9075,131.9962,53369.0
2023-11-02 09:55:00,137.15,137.41,136.33,136.56,59141.0,132.1407,132.3912,131.3507,131.5723,59141.0
2023-11-02 10:00:00,136.56,137.14,136.19,136.31,86865.0,131.5723,132.1311,131.2158,131.3314,86865.0
2023-11-02 10:05:00,136.31,136.43,135.25,135.26,60344.0,131.3314,131.447,130.3101,130.3198,60344.0
2023-11-02 10:10:00,135.0,135.36,134.65,134.65,26789.0,130.0693,130.4161,129.7321,129.7321,26789.0
2023-11-02 10:15:00,134.75,135.21,134.58,134.74,31112.0,129.8284,130.2716,129.6646,129.8188,31112.0
2023-11-02 10:20:00,134.81,135.07,133.77,133.77,48644.0,129.8862,130.1367,128.8842,128.8842,48644.0
2023-11-02 10:25:00,133.69,134.11,133.12,133.31,39584.0,128.8071,129.2118,128.2579,128.441,39584.0
2023-11-02 10:30:00,133.31,134.67,133.31,134.64,46544.0,128.441,129.7513,128.441,129.7224,46544.0
2023-11-02 10:35:00,134.72,134.72,134.29,134.49,15877.0,129.7995,129.7995,129.3852,129.5779,15877.0
2023-11-02 10:40:00,134.44,135.72,134.33,135.17,30859.0,129.5297,130.763,129.4237,130.2331,30859.0
2023-11-02 10:45:00,135.13,135.42,134.82,135.27,10057.0,130.1945,130.4739,129.8958,130.3294,10057.0
2023-11-02 10:50:00,135.27,135.43,134.98,135.03,10680.0,130.3294,130.4836,130.05,130.0982,10680.0
2023-11-02 10:55:00,134.94,135.0,134.66,134.79,9286.0,130.0115,130.0693,129.7417,129.8669,9286.0
2023-11-02 11:00:00,134.75,134.75,134.13,134.27,13869.0,129.8284,129.8284,129.231,129.3659,13869.0
2023-11-02 11:05:00,134.26,134.26,133.91,133.96,19245.0,129.3563,129.3563,129.0191,129.0673,19245.0
2023-11-02 11:10:00,133.94,134.02,133.1,133.14,21621.0,129.048,129.1251,128.2387,128.2772,21621.0
2023-11-02 11:15:00,133.19,133.64,133.03,133.54,23615.0,128.3254,128.7589,128.1712,128.6626,23615.0
2023-11-02 11:20:00,133.64,133.85,133.42,133.66,16762.0,128.7589,128.9613,128.547,128.7782,16762.0
2023-11-02 11:25:00,133.65,134.13,133.61,133.76,15658.0,128.7686,129.231,128.73,128.8746,15658.0
2023-11-02 11:30:00,133.75,134.01,133.29,133.94,14823.0,128.8649,129.1154,128.4217,129.048,14823.0
2023-11-02 11:35:00,133.97,134.19,133.52,133.56,25217.0,129.0769,129.2889,128.6433,128.6819,25217.0
2023-11-02 11:40:00,133.6,133.74,133.22,133.34,41440.0,128.7204,128.8553,128.3543,128.4699,41440.0
2023-11-02 11:45:00,133.28,133.77,133.04,133.35,35846.0,128.4121,128.8842,128.1809,128.4795,35846.0
2023-11-02 11:50:00,133.41,133.53,133.1,133.14,17893.0,128.5373,128.653,128.2387,128.2772,17893.0
2023-11-02 11:55:00,133.07,133.39,132.94,133.27,32782.0,128.2098,128.5181,128.0845,128.4025,32782.0
2023-11-02 12:00:00,133.22,133.92,133.21,133.88,20622.0,128.3543,129.0287,128.3446,128.9902,20622.0
2023-11-02 12:05:00,133.92,133.99,133.81,133.91,15280.0,129.0287,129.0962,128.9227,129.0191,15280.0
2023-11-02 12:10:00,133.89,133.9,133.59,133.59,12987.0,128.9998,129.0094,128.7108,128.7108,12987.0
2023-11-02 12:15:00,133.62,133.81,133.54,133.55,11618.0,128.7397,128.9227,128.6626,128.6722,11618.0
2023-11-02 12:20:00,133.57,133.6,133.2,133.28,7701.0,128.6915,128.7204,128.335,128.4121,7701.0
2023-11-02 12:25:00,133.3,133.36,133.04,133.19,22273.0,128.4314,128.4892,128.1809,128.3254,22273.0
2023-11-02 12:30:00,133.19,133.36,133.13,133.19,15143.0,128.3254,128.4892,128.2676,128.3254,15143.0
2023-11-02 12:35:00,133.16,133.43,133.05,133.33,20313.0,128.2965,128.5566,128.1905,128.4603,20313.0
2023-11-02 12:40:00,133.33,133.33,132.77,132.83,20360.0,128.4603,128.4603,127.9207,127.9785,20360.0
2023-11-02 12:45:00,132.81,133.07,132.71,133.07,16199.0,127.9593,128.2098,127.8629,128.2098,16199.0
2023-11-02 12:50:00,133.09,133.09,132.74,132.74,13698.0,128.229,128.229,127.8918,127.8918,13698.0
2023-11-02 12:55:00,132.65,132.65,132.22,132.39,11093.0,127.8051,127.8051,127.3908,127.5546,11093.0
2023-11-02 13:00:00,132.37,132.43,132.1,132.1,12140.0,127.5353,127.5931,127.2752,127.2752,12140.0
2023-11-02 13:05:00,132.11,132.36,131.99,132.0,14411.0,127.2848,127.5257,127.1692,127.1788,14411.0
2023-11-02 13:10:00,131.99,132.08,131.86,131.98,16297.0,127.1692,127.2559,127.044,127.1596,16297.0
2023-11-02 13:15:00,131.88,132.13,131.77,131.99,9700.0,127.0632,127.3041,126.9572,127.1692,9700.0
2023-11-02 13:20:00,131.89,132.1,131.2,131.75,60889.0,127.0729,127.2752,126.4081,126.938,60889.0
2023-11-02 13:25:00,131.68,131.68,131.41,131.52,9392.0,126.8705,126.8705,126.6104,126.7164,9392.0
2023-11-02 13:30:00,131.48,131.66,130.92,130.98,23230.0,126.6778,126.8513,126.1383,126.1961,23230.0
2023-11-02 13:35:00,130.92,131.42,130.92,131.42,10757.0,126.1383,126.62,126.1383,126.62,10757.0
2023-11-02 13:40:00,131.48,131.48,130.94,130.94,9173.0,126.6778,126.6778,126.1576,126.1576,9173.0
2023-11-02 13:45:00,130.99,131.06,130.43,130.44,8573.0,126.2057,126.2732,125.6662,125.6758,8573.0
2023-11-02 13:50:00,130.39,130.55,130.25,130.42,13354.0,125.6276,125.7818,125.4928,125.6565,13354.0
2023-11-02 13:55:00,130.41,130.73,130.24,130.41,65946.0,125.6469,125.9552,125.4831,125.6469,65946.0
2023-11-02 14:00:00,130.39,130.62,130.34,130.5,17935.0,125.6276,125.8492,125.5795,125.7336,17935.0
2023-11-02 14:05:00,130.5,130.7,130.1,130.4,64087.0,125.7336,125.9263,125.3482,125.6373,64087.0
2023-11-02 14:10:00,130.46,130.48,130.07,130.08,19266.0,125.6951,125.7144,125.3193,125.329,19266.0
2023-11-02 14:15:00,130.12,130.2,129.59,129.94,36776.0,125.3675,125.4446,124.8569,125.1941,36776.0
2023-11-02 14:20:00,129.93,129.94,129.51,129.76,12494.0,125.1844,125.1941,124.7798,125.0207,12494.0
2023-11-02 14:25:00,129.77,129.77,129.48,129.7,22449.0,125.0303,125.0303,124.7509,124.9628,22449.0
2023-11-02 14:30:00,129.71,129.96,129.69,129.73,18608.0,124.9725,125.2133,124.9532,124.9917,18608.0
2023-11-02 14:35:00,129.77,130.48,129.72,130.48,22293.0,125.0303,125.7144,124.9821,125.7144,22293.0
2023-11-02 14:40:00,130.49,130.68,130.25,130.27,12689.0,125.724,125.9071,125.4928,125.512,12689.0
2023-11-02 14:45:00,130.35,130.35,129.97,130.02,9994.0,125.5891,125.5891,125.223,125.2712,9994.0
2023-11-02 14:50:00,130.04,130.49,130.04,130.25,29792.0,125.2904,125.724,125.2904,125.4928,29792.0
2023-11-02 14:55:00,130.2,130.74,130.2,130.69,24182.0,125.4446,125.9649,125.4446,125.9167,24182.0
2023-11-02 15:00:00,130.7,130.89,130.5,130.86,31695.0,125.9263,126.1094,125.7336,126.0805,31695.0
2023-11-02 15:05:00,130.93,131.16,130.76,131.15,19255.0,126.1479,126.3695,125.9841,126.3599,19255.0
2023-11-02 15:10:00,131.11,131.45,131.11,131.4,19516.0,126.3213,126.6489,126.3213,126.6008,19516.0
2023-11-02 15:15:00,131.44,131.49,131.06,131.21,19949.0,126.6393,126.6875,126.2732,126.4177,19949.0
2023-11-02 15:20:00,131.19,131.41,131.16,131.31,12176.0,126.3984,126.6104,126.3695,126.514,12176.0
2023-11-02 15:25:00,131.31,131.35,131.05,131.15,16729.0,126.514,126.5526,126.2635,126.3599,16729.0
2023-11-02 15:30:00,131.17,131.7,131.15,131.59,18804.0,126.3792,126.8898,126.3599,126.7838,18804.0
2023-11-02 15:35:00,131.6,131.91,131.6,131.9,17065.0,126.7935,127.0921,126.7935,127.0825,17065.0
2023-11-02 15:40:00,131.89,131.92,131.63,131.84,23502.0,127.0729,127.1018,126.8224,127.0247,23502.0
2023-11-02 15:45:00,131.85,131.88,131.55,131.62,46158.0,127.0343,127.0632,126.7453,126.8127,46158.0
2023-11-02 15:50:00,131.55,131.95,131.5,131.56,75761.0,126.7453,127.1307,126.6971,126.7549,75761.0
2023-11-02 15:55:00,131.57,131.65,131.26,131.35,167244.0,126.7645,126.8416,126.4659,126.5526,167244.0
2023-11-03 09:30:00,132.17,132.48,131.42,131.84,26775.0,127.3426,127.6413,126.62,127.0247,26775.0
2023-11-03 09:35:00,132.01,132.48,132.01,132.48,2499.0,127.1885,127.6413,127.1885,127.6413,2499.0
2023-11-03 09:40:00,132.48,133.32,132.37,132.65,27599.0,127.6413,128.4506,127.5353,127.8051,27599.0
2023-11-03 09:45:00,132.52,132.92,131.9,132.07,15513.0,127.6798,128.0652,127.0825,127.2463,15513.0
2023-11-03 09:50:00,132.1,132.79,131.96,132.74,7688.0,127.2752,127.94,127.1403,127.8918,7688.0
2023-11-03 09:55:00,132.81,133.1,132.64,132.93,5299.0,127.9593,128.2387,127.7955,128.0749,5299.0
2023-11-03 10:00:00,133.01,133.1,132.25,132.5,14132.0,128.152,128.2387,127.4197,127.6606,14132.0
2023-11-03 10:05:00,132.39,132.45,131.83,131.91,20421.0,127.5546,127.6124,127.015,127.0921,20421.0
2023-11-03 10:10:00,131.9,132.11,131.66,132.05,14139.0,127.0825,127.2848,126.8513,127.227,14139.0
2023-11-03 10:15:00,131.99,132.38,131.99,132.15,13800.0,127.1692,127.545,127.1692,127.3234,13800.0
2023-11-03 10:20:00,132.15,132.39,131.99,131.99,13592.0,127.3234,127.5546,127.1692,127.1692,13592.0
2023-11-03 10:25:00,132.05,132.05,131.53,131.6,13093.0,127.227,127.227,126.726,126.7935,13093.0
2023-11-03 10:30:00,131.58,132.1,131.42,132.1,13200.0,126.7742,127.2752,126.62,127.2752,13200.0
2023-11-03 10:35:00,132.09,132.1,131.61,131.62,9210.0,127.2656,127.2752,126.8031,126.8127,9210.0
2023-11-03 10:40:00,131.62,131.71,131.48,131.62,13601.0,126.8127,126.8994,126.6778,126.8127,13601.0
2023-11-03 10:45:00,131.63,131.9,131.6,131.87,7731.0,126.8224,127.0825,126.7935,127.0536,7731.0
2023-11-03 10:50:00,131.87,132.06,131.77,131.88,12816.0,127.0536,127.2366,126.9572,127.0632,12816.0
2023-11-03 10:55:00,131.87,132.08,131.85,132.03,11260.0,127.0536,127.2559,127.0343,127.2077,11260.0
2023-11-03 11:00:00,131.96,132.15,131.83,131.95,17806.0,127.1403,127.3234,127.015,127.1307,17806.0
2023-11-03 11:05:00,131.92,131.95,131.59,131.83,7041.0,127.1018,127.1307,126.7838,127.015,7041.0
2023-11-03 11:10:00,131.81,131.94,131.73,131.73,9943.0,126.9958,127.121,126.9187,126.9187,9943.0
2023-11-03 11:15:00,131.84,131.87,131.67,131.77,5697.0,127.0247,127.0536,126.8609,126.9572,5697.0
2023-11-03 11:20:00,131.77,131.77,131.62,131.65,6439.0,126.9572,126.9572,126.8127,126.8416,6439.0
2023-11-03 11:25:00,131.63,132.06,131.42,132.0,27663.0,126.8224,127.2366,126.62,127.1788,27663.0
2023-11-03 11:30:00,131.99,132.39,131.92,131.94,19402.0,127.1692,127.5546,127.1018,127.121,19402.0
2023-11-03 11:35:00,131.92,132.12,131.77,132.12,6280.0,127.1018,127.2945,126.9572,127.2945,6280.0
2023-11-03 11:40:00,132.16,132.34,132.01,132.04,14865.0,127.333,127.5064,127.1885,127.2174,14865.0
2023-11-03 11:45:00,132.11,132.17,132.05,132.12,5143.0,127.2848,127.3426,127.227,127.2945,5143.0
2023-11-03 11:50:00,132.14,132.24,132.05,132.24,13857.0,127.3137,127.4101,127.227,127.4101,13857.0
2023-11-03 11:55:00,132.3,132.53,132.11,132.35,10498.0,127.4679,127.6895,127.2848,127.5161,10498.0
2023-11-03 12:00:00,132.41,132.57,132.3,132.54,8440.0,127.5739,127.728,127.4679,127.6991,8440.0
2023-11-03 12:05:00,132.48,132.56,132.28,132.42,7314.0,127.6413,127.7184,127.4486,127.5835,7314.0
2023-11-03 12:10:00,132.42,132.54,132.39,132.51,5747.0,127.5835,127.6991,127.5546,127.6702,5747.0
2023-11-03 12:15:00,132.44,132.56,132.34,132.43,9484.0,127.6028,127.7184,127.5064,127.5931,9484.0
2023-11-03 12:20:00,132.42,132.48,132.32,132.4,6757.0,127.5835,127.6413,127.4872,127.5642,6757.0
2023-11-03 12:25:00,132.35,132.52,132.29,132.47,9158.0,127.5161,127.6798,127.4582,127.6317,9158.0
2023-11-03 12:30:00,132.47,132.6,132.29,132.6,11972.0,127.6317,127.7569,127.4582,127.7569,11972.0
2023-11-03 12:35:00,132.59,132.64,132.4,132.43,12607.0,127.7473,127.7955,127.5642,127.5931,12607.0
2023-11-03 12:40:00,132.4,132.54,132.27,132.53,14670.0,127.5642,127.6991,127.439,127.6895,14670.0
2023-11-03 12:45:00,132.56,132.8,132.53,132.61,11081.0,127.7184,127.9496,127.6895,127.7666,11081.0
2023-11-03 12:50:00,132.65,132.8,132.57,132.67,7212.0,127.8051,127.9496,127.728,127.8244,7212.0
2023-11-03 12:55:00,132.74,132.74,132.58,132.61,5507.0,127.8918,127.8918,127.7377,127.7666,5507.0
2023-11-03 13:00:00,132.64,132.82,132.59,132.78,8647.0,127.7955,127.9689,127.7473,127.9304,8647.0
2023-11-03 13:05:00,132.78,132.98,132.78,132.92,16409.0,127.9304,128.123,127.9304,128.0652,16409.0
2023-11-03 13:10:00,132.94,132.94,132.63,132.64,11495.0,128.0845,128.0845,127.7858,127.7955,11495.0
2023-11-03 13:15:00,132.63,132.75,132.51,132.62,20852.0,127.7858,127.9014,127.6702,127.7762,20852.0
2023-11-03 13:20:00,132.63,132.66,132.5,132.51,7680.0,127.7858,127.8147,127.6606,127.6702,7680.0
2023-11-03 13:25:00,132.55,132.59,132.49,132.53,8993.0,127.7088,127.7473,127.6509,127.6895,8993.0
2023-11-03 13:30:00,132.57,132.7,132.54,132.6,12502.0,127.728,127.8533,127.6991,127.7569,12502.0
2023-11-03 13:35:00,132.66,132.78,132.56,132.76,11851.0,127.8147,127.9304,127.7184,127.9111,11851.0
2023-11-03 13:40:00,132.75,132.75,132.54,132.56,20521.0,127.9014,127.9014,127.6991,127.7184,20521.0
2023-11-03 13:45:00,132.6,132.6,132.5,132.5,17763.0,127.7569,127.7569,127.6606,127.6606,17763.0
2023-11-03 13:50:00,132.55,132.77,132.5,132.73,24054.0,127.7088,127.9207,127.6606,127.8822,24054.0
2023-11-03 13:55:00,132.77,132.92,132.68,132.69,14606.0,127.9207,128.0652,127.834,127.8436,14606.0
2023-11-03 14:00:00,132.66,132.67,132.5,132.56,8105.0,127.8147,127.8244,127.6606,127.7184,8105.0
2023-11-03 14:05:00,132.53,132.59,132.34,132.59,11007.0,127.6895,127.7473,127.5064,127.7473,11007.0
2023-11-03 14:10:00,132.61,132.74,132.6,132.67,6234.0,127.7666,127.8918,127.7569,127.8244,6234.0
2023-11-03 14:15:00,132.65,132.85,132.65,132.72,10010.0,127.8051,127.9978,127.8051,127.8725,10010.0
2023-11-03 14:20:00,132.71,132.87,132.68,132.84,11913.0,127.8629,128.0171,127.834,127.9882,11913.0
2023-11-03 14:25:00,132.84,132.99,132.52,132.73,45435.0,127.9882,128.1327,127.6798,127.8822,45435.0
2023-11-03 14:30:00,132.7,132.84,132.7,132.78,8136.0,127.8533,127.9882,127.8533,127.9304,8136.0
2023-11-03 14:35:00,132.79,132.8,132.59,132.64,10698.0,127.94,127.9496,127.7473,127.7955,10698.0
2023-11-03 14:40:00,132.58,132.68,132.53,132.53,8884.0,127.7377,127.834,127.6895,127.6895,8884.0
2023-11-03 14:45:00,132.52,132.58,132.44,132.51,5743.0,127.6798,127.7377,127.6028,127.6702,5743.0
2023-11-03 14:50:00,132.51,132.63,132.46,132.51,7941.0,127.6702,127.7858,127.622,127.6702,7941.0
2023-11-03 14:55:00,132.53,132.53,132.43,132.47,8390.0,127.6895,127.6895,127.5931,127.6317,8390.0
2023-11-03 15:00:00,132.45,132.49,132.43,132.49,4223.0,127.6124,127.6509,127.5931,127.6509,4223.0
2023-11-03 15:05:00,132.46,132.52,132.39,132.4,7874.0,127.622,127.6798,127.5546,127.5642,7874.0
2023-11-03 15:10:00,132.41,132.46,132.23,132.32,5515.0,127.5739,127.622,127.4004,127.4872,5515.0
2023-11-03 15:15:00,132.36,132.46,132.26,132.28,10154.0,127.5257,127.622,127.4293,127.4486,10154.0
2023-11-03 15:20:00,132.31,132.52,132.19,132.5,31848.0,127.4775,127.6798,127.3619,127.6606,31848.0
2023-11-03 15:25:00,132.47,132.47,132.04,132.07,14059.0,127.6317,127.6317,127.2174,127.2463,14059.0
2023-11-03 15:30:00,132.05,132.33,132.0,132.31,13401.0,127.227,127.4968,127.1788,127.4775,13401.0
2023-11-03 15:35:00,132.28,132.35,132.18,132.22,21061.0,127.4486,127.5161,127.3523,127.3908,21061.0
2023-11-03 15:40:00,132.22,132.28,132.18,132.25,31520.0,127.3908,127.4486,127.3523,127.4197,31520.0
2023-11-03 15:45:00,132.24,132.25,131.91,131.94,32679.0,127.4101,127.4197,127.0921,127.121,32679.0
2023-11-03 15:50:00,131.94,132.06,131.87,131.92,40703.0,127.121,127.2366,127.0536,127.1018,40703.0
2023-11-03 15:55:00,131.9,132.02,131.66,131.75,140049.0,127.0825,127.1981,126.8513,126.938,140049.0
2023-11-06 09:30:00,131.8,132.3,131.66,131.77,32056.0,126.9861,127.4679,126.8513,126.9572,32056.0
2023-11-06 09:35:00,131.84,131.97,131.48,131.65,6625.0,127.0247,127.1499,126.6778,126.8416,6625.0
2023-11-06 09:40:00,131.41,131.85,131.4,131.69,4429.0,126.6104,127.0343,126.6008,126.8802,4429.0
2023-11-06 09:45:00,131.69,132.05,131.66,131.79,11181.0,126.8802,127.227,126.8513,126.9765,11181.0
2023-11-06 09:50:00,131.87,131.87,131.35,131.47,7493.0,127.0536,127.0536,126.5526,126.6682,7493.0
2023-11-06 09:55:00,131.47,131.47,131.1,131.22,8403.0,126.6682,126.6682,126.3117,126.4273,8403.0
2023-11-06 10:00:00,131.26,131.26,130.92,130.96,7959.0,126.4659,126.4659,126.1383,126.1768,7959.0
2023-11-06 10:05:00,130.91,130.94,130.44,130.53,8198.0,126.1287,126.1576,125.6758,125.7625,8198.0
2023-11-06 10:10:00,130.52,130.59,130.13,130.47,9124.0,125.7529,125.8203,125.3771,125.7047,9124.0
2023-11-06 10:15:00,130.47,130.61,130.33,130.51,7823.0,125.7047,125.8396,125.5698,125.7433,7823.0
2023-11-06 10:20:00,130.52,130.66,130.48,130.52,4535.0,125.7529,125.8878,125.7144,125.7529,4535.0
2023-11-06 10:25:00,130.58,130.72,130.57,130.69,6607.0,125.8107,125.9456,125.8011,125.9167,6607.0
2023-11-06 10:30:00,130.67,130.7,130.47,130.47,8693.0,125.8974,125.9263,125.7047,125.7047,8693.0
2023-11-06 10:35:00,130.46,130.55,130.3,130.4,4622.0,125.6951,125.7818,125.5409,125.6373,4622.0
2023-11-06 10:40:00,130.43,130.44,130.23,130.41,2921.0,125.6662,125.6758,125.4735,125.6469,2921.0
2023-11-06 10:45:00,130.35,130.47,130.25,130.27,6366.0,125.5891,125.7047,125.4928,125.512,6366.0
2023-11-06 10:50:00,130.24,130.29,130.06,130.21,4478.0,125.4831,125.5313,125.3097,125.4542,4478.0
2023-11-06 10:55:00,130.21,130.32,130.09,130.2,8785.0,125.4542,125.5602,125.3386,125.4446,8785.0
2023-11-06 11:00:00,130.18,130.44,130.18,130.29,3831.0,125.4253,125.6758,125.4253,125.5313,3831.0
2023-11-06 11:05:00,130.33,130.59,130.23,130.59,4898.0,125.5698,125.8203,125.4735,125.8203,4898.0
2023-11-06 11:10:00,130.46,130.65,130.45,130.47,7769.0,125.6951,125.8781,125.6855,125.7047,7769.0
2023-11-06 11:15:00,130.47,130.49,130.2,130.27,2162.0,125.7047,125.724,125.4446,125.512,2162.0
2023-11-06 11:20:00,130.28,130.39,130.26,130.3,2708.0,125.5217,125.6276,125.5024,125.5409,2708.0
2023-11-06 11:25:00,130.36,130.39,130.14,130.21,2192.0,125.5987,125.6276,125.3868,125.4542,2192.0
2023-11-06 11:30:00,130.13,130.16,129.93,129.99,4855.0,125.3771,125.406,125.1844,125.2423,4855.0
2023-11-06 11:35:00,130.01,130.11,129.89,130.11,4921.0,125.2615,125.3579,125.1459,125.3579,4921.0
2023-11-06 11:40:00,130.12,130.17,130.03,130.03,2900.0,125.3675,125.4157,125.2808,125.2808,2900.0
2023-11-06 11:45:00,130.05,130.16,129.92,130.02,5788.0,125.3001,125.406,125.1748,125.2712,5788.0
2023-11-06 11:50:00,130.02,130.04,129.96,129.96,3223.0,125.2712,125.2904,125.2133,125.2133,3223.0
2023-11-06 11:55:00,129.97,130.11,129.96,130.09,4798.0,125.223,125.3579,125.2133,125.3386,4798.0
2023-11-06 12:00:00,130.15,130.15,129.79,129.87,10537.0,125.3964,125.3964,125.0496,125.1266,10537.0
2023-11-06 12:05:00,129.88,129.95,129.8,129.86,3347.0,125.1363,125.2037,125.0592,125.117,3347.0
2023-11-06 12:10:00,129.94,130.08,129.65,129.8,19895.0,125.1941,125.329,124.9147,125.0592,19895.0
2023-11-06 12:15:00,129.74,130.01,129.73,130.0,3936.0,125.0014,125.2615,124.9917,125.2519,3936.0
2023-11-06 12:20:00,129.96,129.97,129.88,129.9,5968.0,125.2133,125.223,125.1363,125.1555,5968.0
2023-11-06 12:25:00,129.87,129.93,129.82,129.87,3619.0,125.1266,125.1844,125.0785,125.1266,3619.0
2023-11-06 12:30:00,129.81,129.81,129.6,129.6,3351.0,125.0688,125.0688,124.8665,124.8665,3351.0
2023-11-06 12:35:00,129.6,129.61,129.53,129.59,1892.0,124.8665,124.8761,124.7991,124.8569,1892.0
2023-11-06 12:40:00,129.54,129.61,129.47,129.6,4474.0,124.8087,124.8761,124.7412,124.8665,4474.0
2023-11-06 12:45:00,129.69,129.88,129.66,129.75,9045.0,124.9532,125.1363,124.9243,125.011,9045.0
2023-11-06 12:50:00,129.78,129.83,129.68,129.74,2753.0,125.0399,125.0881,124.9436,125.0014,2753.0
2023-11-06 12:55:00,129.8,129.8,129.69,129.77,3019.0,125.0592,125.0592,124.9532,125.0303,3019.0
2023-11-06 13:00:00,129.71,129.84,129.7,129.84,5126.0,124.9725,125.0977,124.9628,125.0977,5126.0
2023-11-06 13:05:00,129.84,129.93,129.8,129.88,2982.0,125.0977,125.1844,125.0592,125.1363,2982.0
2023-11-06 13:10:00,129.91,130.04,129.9,130.04,1567.0,125.1652,125.2904,125.1555,125.2904,1567.0
2023-11-06 13:15:00,129.97,130.11,129.97,130.11,4698.0,125.223,125.3579,125.223,125.3579,4698.0
2023-11-06 13:20:00,130.11,130.28,130.05,130.21,4680.0,125.3579,125.5217,125.3001,125.4542,4680.0
2023-11-06 13:25:00,130.24,130.35,130.19,130.35,1971.0,125.4831,125.5891,125.4349,125.5891,1971.0
2023-11-06 13:30:00,130.31,130.32,130.07,130.13,3911.0,125.5506,125.5602,125.3193,125.3771,3911.0
2023-11-06 13:35:00,130.03,130.03,129.95,130.01,1854.0,125.2808,125.2808,125.2037,125.2615,1854.0
2023-11-06 13:40:00,129.96,130.14,129.96,130.14,1980.0,125.2133,125.3868,125.2133,125.3868,1980.0
2023-11-06 13:45:00,130.09,130.12,129.95,129.99,2256.0,125.3386,125.3675,125.2037,125.2423,2256.0
2023-11-06 13:50:00,129.95,129.97,129.82,129.83,3265.0,125.2037,125.223,125.0785,125.0881,3265.0
2023-11-06 13:55:00,129.87,129.88,129.82,129.82,3490.0,125.1266,125.1363,125.0785,125.0785,3490.0
2023-11-06 14:00:00,129.8,129.91,129.78,129.87,2700.0,125.0592,125.1652,125.0399,125.1266,2700.0
2023-11-06 14:05:00,129.87,129.92,129.64,129.64,6771.0,125.1266,125.1748,124.905,124.905,6771.0
2023-11-06 14:10:00,129.62,129.7,129.59,129.64,4766.0,124.8858,124.9628,124.8569,124.905,4766.0
2023-11-06 14:15:00,129.64,129.73,129.54,129.67,5985.0,124.905,124.9917,124.8087,124.9339,5985.0
2023-11-06 14:20:00,129.73,129.73,129.53,129.65,7554.0,124.9917,124.9917,124.7991,124.9147,7554.0
2023-11-06 14:25:00,129.66,129.81,129.65,129.72,6093.0,124.9243,125.0688,124.9147,124.9821,6093.0
2023-11-06 14:30:00,129.76,130.0,129.75,129.97,3550.0,125.0207,125.2519,125.011,125.223,3550.0
2023-11-06 14:35:00,129.93,130.13,129.89,130.1,2761.0,125.1844,125.3771,125.1459,125.3482,2761.0
2023-11-06 14:40:00,130.07,130.17,130.05,130.16,4762.0,125.3193,125.4157,125.3001,125.406,4762.0
2023-11-06 14:45:00,130.18,130.22,130.13,130.19,4113.0,125.4253,125.4639,125.3771,125.4349,4113.0
2023-11-06 14:50:00,130.21,130.27,130.17,130.25,3181.0,125.4542,125.512,125.4157,125.4928,3181.0
2023-11-06 14:55:00,130.29,130.3,130.19,130.25,5224.0,125.5313,125.5409,125.4349,125.4928,5224.0
2023-11-06 15:00:00,130.25,130.25,130.17,130.22,2848.0,125.4928,125.4928,125.4157,125.4639,2848.0
2023-11-06 15:05:00,130.24,130.24,130.11,130.21,6452.0,125.4831,125.4831,125.3579,125.4542,6452.0
2023-11-06 15:10:00,130.26,130.36,130.23,130.27,6492.0,125.5024,125.5987,125.4735,125.512,6492.0
2023-11-06 15:15:00,130.29,130.35,130.2,130.2,5448.0,125.5313,125.5891,125.4446,125.4446,5448.0
2023-11-06 15:20:00,130.24,130.3,130.19,130.21,7344.0,125.4831,125.5409,125.4349,125.4542,7344.0
2023-11-06 15:25:00,130.23,130.41,130.23,130.41,5144.0,125.4735,125.6469,125.4735,125.6469,5144.0
2023-11-06 15:30:00,130.4,130.53,130.35,130.51,8808.0,125.6373,125.7625,125.5891,125.7433,8808.0
2023-11-06 15:35:00,130.52,130.54,130.38,130.45,19225.0,125.7529,125.7722,125.618,125.6855,19225.0
2023-11-06 15:40:00,130.43,130.45,130.35,130.39,16007.0,125.6662,125.6855,125.5891,125.6276,16007.0
2023-11-06 15:45:00,130.37,130.42,130.3,130.36,21245.0,125.6084,125.6565,125.5409,125.5987,21245.0
2023-11-06 15:50:00,130.33,130.35,130.23,130.33,22456.0,125.5698,125.5891,125.4735,125.5698,22456.0
2023-11-06 15:55:00,130.31,130.59,130.31,130.58,67531.0,125.5506,125.8203,125.5506,125.8107,67531.0
2023-11-07 09:30:00,130.52,130.52,130.14,130.14,13747.0,125.7529,125.7529,125.3868,125.3868,13747.0
2023-11-07 09:35:00,130.19,130.4,130.14,130.23,4532.0,125.4349,125.6373,125.3868,125.4735,4532.0
2023-11-07 09:40:00,130.22,130.39,129.87,130.31,4684.0,125.4639,125.6276,125.1266,125.5506,4684.0
2023-11-07 09:45:00,130.32,130.62,130.25,130.25,7546.0,125.5602,125.8492,125.4928,125.4928,7546.0
2023-11-07 09:50:00,130.07,130.18,129.97,130.11,2223.0,125.3193,125.4253,125.223,125.3579,2223.0
2023-11-07 09:55:00,130.04,130.21,129.87,130.21,2721.0,125.2904,125.4542,125.1266,125.4542,2721.0
2023-11-07 10:00:00,130.22,130.5,130.22,130.33,8645.0,125.4639,125.7336,125.4639,125.5698,8645.0
2023-11-07 10:05:00,130.34,130.39,130.1,130.31,4684.0,125.5795,125.6276,125.3482,125.5506,4684.0
2023-11-07 10:10:00,130.31,130.57,130.28,130.44,21899.0,125.5506,125.8011,125.5217,125.6758,21899.0
2023-11-07 10:15:00,130.48,130.48,130.31,130.41,7203.0,125.7144,125.7144,125.5506,125.6469,7203.0
2023-11-07 10:20:00,130.34,130.42,130.2,130.22,4018.0,125.5795,125.6565,125.4446,125.4639,4018.0
2023-11-07 10:25:00,130.19,130.39,130.19,130.36,6080.0,125.4349,125.6276,125.4349,125.5987,6080.0
2023-11-07 10:30:00,130.36,130.4,130.21,130.38,6680.0,125.5987,125.6373,125.4542,125.618,6680.0
2023-11-07 10:35:00,130.35,130.35,130.04,130.12,10751.0,125.5891,125.5891,125.2904,125.3675,10751.0
2023-11-07 10:40:00,130.15,130.25,130.06,130.25,4456.0,125.3964,125.4928,125.3097,125.4928,4456.0
2023-11-07 10:45:00,130.21,130.32,130.17,130.17,8116.0,125.4542,125.5602,125.4157,125.4157,8116.0
2023-11-07 10:50:00,130.14,130.32,130.08,130.29,6921.0,125.3868,125.5602,125.329,125.5313,6921.0
2023-11-07 10:55:00,130.2,130.2,129.71,129.74,5237.0,125.4446,125.4446,124.9725,125.0014,5237.0
2023-11-07 11:00:00,129.77,129.92,129.61,129.66,6346.0,125.0303,125.1748,124.8761,124.9243,6346.0
2023-11-07 11:05:00,129.66,129.76,129.54,129.58,6752.0,124.9243,125.0207,124.8087,124.8472,6752.0
2023-11-07 11:10:00,129.62,129.67,129.4,129.4,6865.0,124.8858,124.9339,124.6738,124.6738,6865.0
2023-11-07 11:15:00,129.44,129.65,129.44,129.59,7436.0,124.7123,124.9147,124.7123,124.8569,7436.0
2023-11-07 11:20:00,129.6,129.73,129.59,129.72,9215.0,124.8665,124.9917,124.8569,124.9821,9215.0
2023-11-07 11:25:00,129.72,129.76,129.52,129.53,8753.0,124.9821,125.0207,124.7894,124.7991,8753.0
2023-11-07 11:30:00,129.5,129.66,129.49,129.63,7624.0,124.7702,124.9243,124.7605,124.8954,7624.0
2023-11-07 11:35:00,129.65,129.69,129.48,129.61,4467.0,124.9147,124.9532,124.7509,124.8761,4467.0
2023-11-07 11:40:00,129.62,129.74,129.61,129.66,7606.0,124.8858,125.0014,124.8761,124.9243,7606.0
2023-11-07 11:45:00,129.65,129.67,129.53,129.57,8206.0,124.9147,124.9339,124.7991,124.8376,8206.0
2023-11-07 11:50:00,129.55,129.71,129.55,129.63,8876.0,124.8183,124.9725,124.8183,124.8954,8876.0
2023-11-07 11:55:00,129.6,129.64,129.49,129.49,3833.0,124.8665,124.905,124.7605,124.7605,3833.0
2023-11-07 12:00:00,129.43,129.57,129.36,129.36,5803.0,124.7027,124.8376,124.6353,124.6353,5803.0
2023-11-07 12:05:00,129.36,129.47,129.31,129.47,3041.0,124.6353,124.7412,124.5871,124.7412,3041.0
2023-11-07 12:10:00,129.44,129.48,129.3,129.3,3520.0,124.7123,124.7509,124.5775,124.5775,3520.0
2023-11-07 12:15:00,129.25,129.38,129.13,129.21,6570.0,124.5293,124.6545,124.4137,124.4907,6570.0
2023-11-07 12:20:00,129.19,129.23,129.12,129.22,4206.0,124.4715,124.51,124.404,124.5004,4206.0
2023-11-07 12:25:00,129.27,129.3,129.24,129.3,3002.0,124.5486,124.5775,124.5196,124.5775,3002.0
2023-11-07 12:30:00,129.26,129.36,129.16,129.33,7873.0,124.5389,124.6353,124.4426,124.6064,7873.0
2023-11-07 12:35:00,129.3,129.3,129.19,129.22,5189.0,124.5775,124.5775,124.4715,124.5004,5189.0
2023-11-07 12:40:00,129.17,129.28,129.13,129.16,3429.0,124.4522,124.5582,124.4137,124.4426,3429.0
2023-11-07 12:45:00,129.17,129.21,128.97,128.97,7391.0,124.4522,124.4907,124.2595,124.2595,7391.0
2023-11-07 12:50:00,128.97,129.11,128.92,129.11,4419.0,124.2595,124.3944,124.2113,124.3944,4419.0
2023-11-07 12:55:00,129.11,129.14,129.03,129.12,4308.0,124.3944,124.4233,124.3173,124.404,4308.0
2023-11-07 13:00:00,129.08,129.39,129.08,129.34,5346.0,124.3655,124.6642,124.3655,124.616,5346.0
2023-11-07 13:05:00,129.34,129.36,129.25,129.31,9685.0,124.616,124.6353,124.5293,124.5871,9685.0
2023-11-07 13:10:00,129.32,129.44,129.23,129.44,3440.0,124.5967,124.7123,124.51,124.7123,3440.0
2023-11-07 13:15:00,129.36,129.38,129.22,129.34,3028.0,124.6353,124.6545,124.5004,124.616,3028.0
2023-11-07 13:20:00,129.37,129.45,129.28,129.39,2828.0,124.6449,124.722,124.5582,124.6642,2828.0
2023-11-07 13:25:00,129.42,129.43,129.35,129.37,3746.0,124.6931,124.7027,124.6256,124.6449,3746.0
2023-11-07 13:30:00,129.36,129.42,129.3,129.37,4135.0,124.6353,124.6931,124.5775,124.6449,4135.0
2023-11-07 13:35:00,129.42,129.54,129.42,129.47,3223.0,124.6931,124.8087,124.6931,124.7412,3223.0
2023-11-07 13:40:00,129.43,129.56,129.43,129.52,2549.0,124.7027,124.828,124.7027,124.7894,2549.0
2023-11-07 13:45:00,129.53,129.58,129.49,129.52,6026.0,124.7991,124.8472,124.7605,124.7894,6026.0
2023-11-07 13:50:00,129.5,129.56,129.49,129.5,2873.0,124.7702,124.828,124.7605,124.7702,2873.0
2023-11-07 13:55:00,129.53,129.64,129.42,129.55,5000.0,124.7991,124.905,124.6931,124.8183,5000.0
2023-11-07 14:00:00,129.55,129.62,129.52,129.6,4184.0,124.8183,124.8858,124.7894,124.8665,4184.0
2023-11-07 14:05:00,129.64,129.64,129.45,129.5,5253.0,124.905,124.905,124.722,124.7702,5253.0
2023-11-07 14:10:00,129.51,129.6,129.51,129.57,2670.0,124.7798,124.8665,124.7798,124.8376,2670.0
2023-11-07 14:15:00,129.59,129.59,129.47,129.55,3433.0,124.8569,124.8569,124.7412,124.8183,3433.0
2023-11-07 14:20:00,129.5,129.56,129.5,129.53,2563.0,124.7702,124.828,124.7702,124.7991,2563.0
2023-11-07 14:25:00,129.56,129.56,129.47,129.52,4541.0,124.828,124.828,124.7412,124.7894,4541.0
2023-11-07 14:30:00,129.52,129.54,129.48,129.54,4891.0,124.7894,124.8087,124.7509,124.8087,4891.0
2023-11-07 14:35:00,129.56,129.68,129.56,129.58,4384.0,124.828,124.9436,124.828,124.8472,4384.0
2023-11-07 14:40:00,129.61,129.61,129.53,129.58,3376.0,124.8761,124.8761,124.7991,124.8472,3376.0
2023-11-07 14:45:00,129.61,129.7,129.57,129.68,4195.0,124.8761,124.9628,124.8376,124.9436,4195.0
2023-11-07 14:50:00,129.67,129.74,129.59,129.65,4719.0,124.9339,125.0014,124.8569,124.9147,4719.0
2023-11-07 14:55:00,129.64,129.65,129.59,129.62,3500.0,124.905,124.9147,124.8569,124.8858,3500.0
2023-11-07 15:00:00,129.63,129.81,129.63,129.81,10289.0,124.8954,125.0688,124.8954,125.0688,10289.0
2023-11-07 15:05:00,129.81,129.86,129.68,129.72,8012.0,125.0688,125.117,124.9436,124.9821,8012.0
2023-11-07 15:10:00,129.67,129.75,129.61,129.71,4975.0,124.9339,125.011,124.8761,124.9725,4975.0
2023-11-07 15:15:00,129.69,129.83,129.69,129.83,3791.0,124.9532,125.0881,124.9532,125.0881,3791.0
2023-11-07 15:20:00,129.81,129.98,129.75,129.91,8975.0,125.0688,125.2326,125.011,125.1652,8975.0
2023-11-07 15:25:00,129.91,129.91,129.78,129.91,9943.0,125.1652,125.1652,125.0399,125.1652,9943.0
2023-11-07 15:30:00,129.93,130.09,129.9,130.0,19236.0,125.1844,125.3386,125.1555,125.2519,19236.0
2023-11-07 15:35:00,129.99,130.13,129.97,130.02,18163.0,125.2423,125.3771,125.223,125.2712,18163.0
2023-11-07 15:40:00,130.02,130.17,130.02,130.16,13810.0,125.2712,125.4157,125.2712,125.406,13810.0
2023-11-07 15:45:00,130.14,130.28,130.13,130.19,14414.0,125.3868,125.5217,125.3771,125.4349,14414.0
2023-11-07 15:50:00,130.18,130.18,129.63,129.67,43755.0,125.4253,125.4253,124.8954,124.9339,43755.0
2023-11-07 15:55:00,129.63,129.7,129.49,129.7,87432.0,124.8954,124.9628,124.7605,124.9628,87432.0
2023-11-08 09:30:00,129.42,129.78,129.13,129.5,13191.0,124.6931,125.0399,124.4137,124.7702,13191.0
2023-11-08 09:35:00,129.58,129.58,128.96,129.09,7036.0,124.8472,124.8472,124.2499,124.3751,7036.0
2023-11-08 09:40:00,129.02,129.23,128.99,129.22,1038.0,124.3077,124.51,124.2788,124.5004,1038.0
2023-11-08 09:45:00,129.23,129.23,128.73,128.84,3526.0,124.51,124.51,124.0283,124.1343,3526.0
2023-11-08 09:50:00,128.9,129.16,128.88,128.95,3267.0,124.1921,124.4426,124.1728,124.2402,3267.0
2023-11-08 09:55:00,129.09,129.26,129.09,129.26,451.0,124.3751,124.5389,124.3751,124.5389,451.0
2023-11-08 10:00:00,129.39,129.6,129.37,129.42,4020.0,124.6642,124.8665,124.6449,124.6931,4020.0
2023-11-08 10:05:00,129.43,129.47,129.14,129.47,2567.0,124.7027,124.7412,124.4233,124.7412,2567.0
2023-11-08 10:10:00,129.59,129.6,129.26,129.26,2385.0,124.8569,124.8665,124.5389,124.5389,2385.0
2023-11-08 10:15:00,129.27,129.32,129.27,129.3,748.0,124.5486,124.5967,124.5486,124.5775,748.0
2023-11-08 10:20:00,129.22,129.24,128.93,129.01,5624.0,124.5004,124.5196,124.221,124.298,5624.0
2023-11-08 10:25:00,129.02,129.1,128.82,128.92,2377.0,124.3077,124.3848,124.115,124.2113,2377.0
2023-11-08 10:30:00,128.9,128.91,128.81,128.84,1454.0,124.1921,124.2017,124.1054,124.1343,1454.0
2023-11-08 10:35:00,128.94,129.19,128.94,129.19,2137.0,124.2306,124.4715,124.2306,124.4715,2137.0
2023-11-08 10:40:00,129.2,129.27,129.09,129.1,1705.0,124.4811,124.5486,124.3751,124.3848,1705.0
2023-11-08 10:45:00,129.16,129.16,129.0,129.0,640.0,124.4426,124.4426,124.2884,124.2884,640.0
2023-11-08 10:50:00,129.04,129.12,129.03,129.05,1414.0,124.327,124.404,124.3173,124.3366,1414.0
2023-11-08 10:55:00,128.95,129.08,128.93,129.06,1241.0,124.2402,124.3655,124.221,124.3462,1241.0
2023-11-08 11:00:00,129.07,129.25,129.07,129.19,2251.0,124.3559,124.5293,124.3559,124.4715,2251.0
2023-11-08 11:05:00,129.25,129.39,129.23,129.39,2212.0,124.5293,124.6642,124.51,124.6642,2212.0
2023-11-08 11:10:00,129.33,129.4,129.13,129.16,12142.0,124.6064,124.6738,124.4137,124.4426,12142.0
2023-11-08 11:15:00,129.13,129.34,129.12,129.16,8959.0,124.4137,124.616,124.404,124.4426,8959.0
2023-11-08 11:20:00,129.16,129.28,129.11,129.13,6986.0,124.4426,124.5582,124.3944,124.4137,6986.0
2023-11-08 11:25:00,129.12,129.13,128.91,128.93,3333.0,124.404,124.4137,124.2017,124.221,3333.0
2023-11-08 11:30:00,128.86,129.03,128.68,128.75,4165.0,124.1535,124.3173,123.9801,124.0475,4165.0
2023-11-08 11:35:00,128.78,128.83,128.57,128.59,4355.0,124.0764,124.1246,123.8741,123.8934,4355.0
2023-11-08 11:40:00,128.57,128.61,128.53,128.61,1631.0,123.8741,123.9127,123.8356,123.9127,1631.0
2023-11-08 11:45:00,128.57,128.57,128.42,128.46,4993.0,123.8741,123.8741,123.7296,123.7681,4993.0
2023-11-08 11:50:00,128.47,128.47,128.19,128.19,4156.0,123.7778,123.7778,123.508,123.508,4156.0
2023-11-08 11:55:00,128.18,128.26,128.08,128.26,4471.0,123.4984,123.5754,123.402,123.5754,4471.0
2023-11-08 12:00:00,128.24,128.25,127.93,128.17,8077.0,123.5562,123.5658,123.2575,123.4887,8077.0
2023-11-08 12:05:00,128.19,128.26,128.03,128.08,3217.0,123.508,123.5754,123.3538,123.402,3217.0
2023-11-08 12:10:00,128.17,128.21,128.04,128.16,6203.0,123.4887,123.5273,123.3635,123.4791,6203.0
2023-11-08 12:15:00,128.12,128.3,128.07,128.3,1298.0,123.4406,123.614,123.3924,123.614,1298.0
2023-11-08 12:20:00,128.33,128.45,128.33,128.45,2149.0,123.6429,123.7585,123.6429,123.7585,2149.0
2023-11-08 12:25:00,128.51,128.54,128.47,128.51,1919.0,123.8163,123.8452,123.7778,123.8163,1919.0
2023-11-08 12:30:00,128.46,128.55,128.41,128.55,2097.0,123.7681,123.8548,123.72,123.8548,2097.0
2023-11-08 12:35:00,128.51,128.51,128.31,128.39,2882.0,123.8163,123.8163,123.6236,123.7007,2882.0
2023-11-08 12:40:00,128.4,128.42,128.27,128.33,2122.0,123.7103,123.7296,123.5851,123.6429,2122.0
2023-11-08 12:45:00,128.33,128.38,128.3,128.3,1586.0,123.6429,123.6911,123.614,123.614,1586.0
2023-11-08 12:50:00,128.29,128.29,128.13,128.27,5368.0,123.6043,123.6043,123.4502,123.5851,5368.0
2023-11-08 12:55:00,128.29,128.37,128.27,128.37,1918.0,123.6043,123.6814,123.5851,123.6814,1918.0
2023-11-08 13:00:00,128.39,128.62,128.37,128.58,4224.0,123.7007,123.9223,123.6814,123.8838,4224.0
2023-11-08 13:05:00,128.63,128.64,128.58,128.62,959.0,123.9319,123.9416,123.8838,123.9223,959.0
2023-11-08 13:10:00,128.59,128.59,128.37,128.38,1237.0,123.8934,123.8934,123.6814,123.6911,1237.0
2023-11-08 13:15:00,128.37,128.42,128.28,128.35,1866.0,123.6814,123.7296,123.5947,123.6622,1866.0
2023-11-08 13:20:00,128.34,128.37,128.33,128.37,1461.0,123.6525,123.6814,123.6429,123.6814,1461.0
2023-11-08 13:25:00,128.36,128.51,128.36,128.51,2564.0,123.6718,123.8163,123.6718,123.8163,2564.0
2023-11-08 13:30:00,128.5,128.62,128.45,128.56,1930.0,123.8067,123.9223,123.7585,123.8645,1930.0
2023-11-08 13:35:00,128.55,128.59,128.54,128.59,1527.0,123.8548,123.8934,123.8452,123.8934,1527.0
2023-11-08 13:40:00,128.63,128.63,128.55,128.55,1871.0,123.9319,123.9319,123.8548,123.8548,1871.0
2023-11-08 13:45:00,128.61,128.61,128.51,128.55,3369.0,123.9127,123.9127,123.8163,123.8548,3369.0
2023-11-08 13:50:00,128.52,128.74,128.51,128.72,5846.0,123.8259,124.0379,123.8163,124.0186,5846.0
2023-11-08 13:55:00,128.76,128.77,128.6,128.61,4743.0,124.0572,124.0668,123.903,123.9127,4743.0
2023-11-08 14:00:00,128.68,128.82,128.67,128.82,2198.0,123.9801,124.115,123.9705,124.115,2198.0
2023-11-08 14:05:00,128.78,128.8,128.76,128.8,1321.0,124.0764,124.0957,124.0572,124.0957,1321.0
2023-11-08 14:10:00,128.79,128.8,128.72,128.74,2406.0,124.0861,124.0957,124.0186,124.0379,2406.0
2023-11-08 14:15:00,128.73,128.77,128.7,128.71,2872.0,124.0283,124.0668,123.9994,124.009,2872.0
2023-11-08 14:20:00,128.69,128.8,128.69,128.75,3709.0,123.9897,124.0957,123.9897,124.0475,3709.0
2023-11-08 14:25:00,128.8,128.89,128.8,128.85,1553.0,124.0957,124.1824,124.0957,124.1439,1553.0
2023-11-08 14:30:00,128.86,128.89,128.77,128.77,3145.0,124.1535,124.1824,124.0668,124.0668,3145.0
2023-11-08 14:35:00,128.79,128.89,128.76,128.89,1911.0,124.0861,124.1824,124.0572,124.1824,1911.0
2023-11-08 14:40:00,128.89,128.89,128.8,128.84,2112.0,124.1824,124.1824,124.0957,124.1343,2112.0
2023-11-08 14:45:00,128.83,128.85,128.74,128.79,3901.0,124.1246,124.1439,124.0379,124.0861,3901.0
2023-11-08 14:50:00,128.81,128.92,128.8,128.92,3403.0,124.1054,124.2113,124.0957,124.2113,3403.0
2023-11-08 14:55:00,128.95,128.95,128.88,128.94,3300.0,124.2402,124.2402,124.1728,124.2306,3300.0
2023-11-08 15:00:00,128.94,128.99,128.9,128.92,10118.0,124.2306,124.2788,124.1921,124.2113,10118.0
2023-11-08 15:05:00,128.93,129.1,128.9,129.0,6163.0,124.221,124.3848,124.1921,124.2884,6163.0
2023-11-08 15:10:00,129.02,129.1,128.98,129.07,1975.0,124.3077,124.3848,124.2691,124.3559,1975.0
2023-11-08 15:15:00,129.08,129.18,129.07,129.12,2820.0,124.3655,124.4618,124.3559,124.404,2820.0
2023-11-08 15:20:00,129.12,129.13,129.07,129.13,4001.0,124.404,124.4137,124.3559,124.4137,4001.0
2023-11-08 15:25:00,129.18,129.24,129.15,129.17,3165.0,124.4618,124.5196,124.4329,124.4522,3165.0
2023-11-08 15:30:00,129.15,129.15,128.99,129.03,4683.0,124.4329,124.4329,124.2788,124.3173,4683.0
2023-11-08 15:35:00,129.06,129.21,129.06,129.21,3324.0,124.3462,124.4907,124.3462,124.4907,3324.0
2023-11-08 15:40:00,129.21,129.54,129.19,129.35,10854.0,124.4907,124.8087,124.4715,124.6256,10854.0
2023-11-08 15:45:00,129.36,129.36,129.23,129.26,11818.0,124.6353,124.6353,124.51,124.5389,11818.0
2023-11-08 15:50:00,129.24,129.33,129.19,129.33,11972.0,124.5196,124.6064,124.4715,124.6064,11972.0
2023-11-08 15:55:00,129.32,129.37,129.19,129.33,53662.0,124.5967,124.6449,124.4715,124.6064,53662.0
2023-11-09 09:30:00,129.46,129.86,129.3,129.59,12287.0,124.7316,125.117,124.5775,124.8569,12287.0
2023-11-09 09:35:00,129.59,129.6,129.25,129.38,3098.0,124.8569,124.8665,124.5293,124.6545,3098.0
2023-11-09 09:40:00,129.16,129.16,128.89,128.89,1895.0,124.4426,124.4426,124.1824,124.1824,1895.0
2023-11-09 09:45:00,129.03,129.04,128.69,128.69,2244.0,124.3173,124.327,123.9897,123.9897,2244.0
2023-11-09 09:50:00,128.78,128.97,128.78,128.96,3796.0,124.0764,124.2595,124.0764,124.2499,3796.0
2023-11-09 09:55:00,128.97,129.16,128.97,129.0,1648.0,124.2595,124.4426,124.2595,124.2884,1648.0
2023-11-09 10:00:00,129.06,129.19,129.06,129.13,5406.0,124.3462,124.4715,124.3462,124.4137,5406.0
2023-11-09 10:05:00,129.13,129.19,129.01,129.07,7784.0,124.4137,124.4715,124.298,124.3559,7784.0
2023-11-09 10:10:00,129.07,129.24,129.04,129.24,3220.0,124.3559,124.5196,124.327,124.5196,3220.0
2023-11-09 10:15:00,129.14,129.2,128.97,129.0,4717.0,124.4233,124.4811,124.2595,124.2884,4717.0
2023-11-09 10:20:00,129.0,129.0,128.87,128.87,4399.0,124.2884,124.2884,124.1632,124.1632,4399.0
2023-11-09 10:25:00,128.91,129.23,128.91,129.09,2273.0,124.2017,124.51,124.2017,124.3751,2273.0
2023-11-09 10:30:00,129.08,129.08,128.62,128.72,7840.0,124.3655,124.3655,123.9223,124.0186,7840.0
2023-11-09 10:35:00,128.67,128.92,128.67,128.88,1970.0,123.9705,124.2113,123.9705,124.1728,1970.0
2023-11-09 10:40:00,128.88,128.94,128.71,128.75,3723.0,124.1728,124.2306,124.009,124.0475,3723.0
2023-11-09 10:45:00,128.74,129.08,128.73,129.06,9105.0,124.0379,124.3655,124.0283,124.3462,9105.0
2023-11-09 10:50:00,129.06,129.1,128.89,128.97,8481.0,124.3462,124.3848,124.1824,124.2595,8481.0
2023-11-09 10:55:00,129.03,129.28,129.0,129.28,7879.0,124.3173,124.5582,124.2884,124.5582,7879.0
2023-11-09 11:00:00,129.28,129.3,129.21,129.28,4879.0,124.5582,124.5775,124.4907,124.5582,4879.0
2023-11-09 11:05:00,129.32,129.44,129.31,129.34,5445.0,124.5967,124.7123,124.5871,124.616,5445.0
2023-11-09 11:10:00,129.36,129.4,129.14,129.14,5578.0,124.6353,124.6738,124.4233,124.4233,5578.0
2023-11-09 11:15:00,129.18,129.21,129.11,129.21,4822.0,124.4618,124.4907,124.3944,124.4907,4822.0
2023-11-09 11:20:00,129.21,129.21,129.13,129.18,2200.0,124.4907,124.4907,124.4137,124.4618,2200.0
2023-11-09 11:25:00,129.12,129.2,129.12,129.14,1731.0,124.404,124.4811,124.404,124.4233,1731.0
2023-11-09 11:30:00,129.14,129.15,129.08,129.09,3308.0,124.4233,124.4329,124.3655,124.3751,3308.0
2023-11-09 11:35:00,129.09,129.1,129.03,129.06,11423.0,124.3751,124.3848,124.3173,124.3462,11423.0
2023-11-09 11:40:00,129.09,129.29,129.06,129.24,12856.0,124.3751,124.5678,124.3462,124.5196,12856.0
2023-11-09 11:45:00,129.28,129.38,129.28,129.3,2655.0,124.5582,124.6545,124.5582,124.5775,2655.0
2023-11-09 11:50:00,129.27,129.31,129.09,129.09,2077.0,124.5486,124.5871,124.3751,124.3751,2077.0
2023-11-09 11:55:00,129.09,129.21,129.03,129.21,6279.0,124.3751,124.4907,124.3173,124.4907,6279.0
2023-11-09 12:00:00,129.25,129.25,129.17,129.25,1997.0,124.5293,124.5293,124.4522,124.5293,1997.0
2023-11-09 12:05:00,129.26,129.26,129.15,129.17,4020.0,124.5389,124.5389,124.4329,124.4522,4020.0
2023-11-09 12:10:00,129.13,129.19,129.13,129.16,2955.0,124.4137,124.4715,124.4137,124.4426,2955.0
2023-11-09 12:15:00,129.16,129.32,129.16,129.31,1098.0,124.4426,124.5967,124.4426,124.5871,1098.0
2023-11-09 12:20:00,129.33,129.33,129.19,129.29,3165.0,124.6064,124.6064,124.4715,124.5678,3165.0
2023-11-09 12:25:00,129.28,129.29,129.21,129.29,1959.0,124.5582,124.5678,124.4907,124.5678,1959.0
2023-11-09 12:30:00,129.27,129.35,129.27,129.31,1963.0,124.5486,124.6256,124.5486,124.5871,1963.0
2023-11-09 12:35:00,129.31,129.46,129.31,129.46,3174.0,124.5871,124.7316,124.5871,124.7316,3174.0
2023-11-09 12:40:00,129.46,129.72,129.44,129.72,2348.0,124.7316,124.9821,124.7123,124.9821,2348.0
2023-11-09 12:45:00,129.71,129.8,129.71,129.75,1389.0,124.9725,125.0592,124.9725,125.011,1389.0
2023-11-09 12:50:00,129.76,129.85,129.76,129.78,1649.0,125.0207,125.1074,125.0207,125.0399,1649.0
2023-11-09 12:55:00,129.85,129.85,129.69,129.69,2003.0,125.1074,125.1074,124.9532,124.9532,2003.0
2023-11-09 13:00:00,129.71,129.71,129.33,129.44,4523.0,124.9725,124.9725,124.6064,124.7123,4523.0
2023-11-09 13:05:00,129.45,129.5,129.23,129.26,6134.0,124.722,124.7702,124.51,124.5389,6134.0
2023-11-09 13:10:00,129.26,129.56,129.25,129.55,12981.0,124.5389,124.828,124.5293,124.8183,12981.0
2023-11-09 13:15:00,129.56,129.56,129.29,129.29,2508.0,124.828,124.828,124.5678,124.5678,2508.0
2023-11-09 13:20:00,129.3,129.35,129.2,129.25,2800.0,124.5775,124.6256,124.4811,124.5293,2800.0
2023-11-09 13:25:00,129.25,129.31,129.2,129.2,2490.0,124.5293,124.5871,124.4811,124.4811,2490.0
2023-11-09 13:30:00,129.2,129.22,129.0,129.14,7597.0,124.4811,124.5004,124.2884,124.4233,7597.0
2023-11-09 13:35:00,129.08,129.15,129.04,129.06,3652.0,124.3655,124.4329,124.327,124.3462,3652.0
2023-11-09 13:40:00,129.05,129.13,129.03,129.13,7868.0,124.3366,124.4137,124.3173,124.4137,7868.0
2023-11-09 13:45:00,129.14,129.14,129.04,129.04,4610.0,124.4233,124.4233,124.327,124.327,4610.0
2023-11-09 13:50:00,129.06,129.1,128.91,128.95,6181.0,124.3462,124.3848,124.2017,124.2402,6181.0
2023-11-09 13:55:00,128.96,129.07,128.96,129.0,2548.0,124.2499,124.3559,124.2499,124.2884,2548.0
2023-11-09 14:00:00,128.96,129.07,128.82,128.99,5677.0,124.2499,124.3559,124.115,124.2788,5677.0
2023-11-09 14:05:00,128.92,129.13,128.92,129.13,4483.0,124.2113,124.4137,124.2113,124.4137,4483.0
2023-11-09 14:10:00,129.14,129.14,129.02,129.03,4191.0,124.4233,124.4233,124.3077,124.3173,4191.0
2023-11-09 14:15:00,129.03,129.1,129.0,129.04,5144.0,124.3173,124.3848,124.2884,124.327,5144.0
2023-11-09 14:20:00,129.07,129.29,129.02,129.29,5609.0,124.3559,124.5678,124.3077,124.5678,5609.0
2023-11-09 14:25:00,129.31,129.47,129.27,129.29,8136.0,124.5871,124.7412,124.5486,124.5678,8136.0
2023-11-09 14:30:00,129.28,129.31,129.2,129.31,4455.0,124.5582,124.5871,124.4811,124.5871,4455.0
2023-11-09 14:35:00,129.31,129.31,129.18,129.28,4838.0,124.5871,124.5871,124.4618,124.5582,4838.0
2023-11-09 14:40:00,129.29,129.33,129.21,129.24,5263.0,124.5678,124.6064,124.4907,124.5196,5263.0
2023-11-09 14:45:00,129.21,129.23,129.04,129.11,6953.0,124.4907,124.51,124.327,124.3944,6953.0
2023-11-09 14:50:00,129.12,129.12,128.99,129.06,4398.0,124.404,124.404,124.2788,124.3462,4398.0
2023-11-09 14:55:00,129.06,129.11,129.03,129.05,6408.0,124.3462,124.3944,124.3173,124.3366,6408.0
2023-11-09 15:00:00,129.04,129.06,128.95,129.05,8737.0,124.327,124.3462,124.2402,124.3366,8737.0
2023-11-09 15:05:00,129.05,129.13,129.02,129.09,7216.0,124.3366,124.4137,124.3077,124.3751,7216.0
2023-11-09 15:10:00,129.15,129.21,129.08,129.13,6825.0,124.4329,124.4907,124.3655,124.4137,6825.0
2023-11-09 15:15:00,129.09,129.09,128.95,128.95,8245.0,124.3751,124.3751,124.2402,124.2402,8245.0
2023-11-09 15:20:00,128.97,128.97,128.84,128.87,6677.0,124.2595,124.2595,124.1343,124.1632,6677.0
2023-11-09 15:25:00,128.83,129.01,128.82,128.91,9240.0,124.1246,124.298,124.115,124.2017,9240.0
2023-11-09 15:30:00,128.94,129.0,128.83,128.93,13871.0,124.2306,124.2884,124.1246,124.221,13871.0
2023-11-09 15:35:00,128.91,128.94,128.76,128.76,8963.0,124.2017,124.2306,124.0572,124.0572,8963.0
2023-11-09 15:40:00,128.8,128.97,128.76,128.94,15466.0,124.0957,124.2595,124.0572,124.2306,15466.0
2023-11-09 15:45:00,128.94,128.98,128.77,128.96,23351.0,124.2306,124.2691,124.0668,124.2499,23351.0
2023-11-09 15:50:00,128.94,129.01,128.82,128.82,28273.0,124.2306,124.298,124.115,124.115,28273.0
2023-11-09 15:55:00,128.86,129.0,128.79,128.99,87552.0,124.1535,124.2884,124.0861,124.2788,87552.0
2023-11-10 09:30:00,129.51,129.51,128.65,128.69,10911.0,124.7798,124.7798,123.9512,123.9897,10911.0
2023-11-10 09:35:00,128.72,129.07,128.7,129.07,1600.0,124.0186,124.3559,123.9994,124.3559,1600.0
2023-11-10 09:40:00,129.02,129.14,128.88,128.88,4330.0,124.3077,124.4233,124.1728,124.1728,4330.0
2023-11-10 09:45:00,128.73,128.88,128.7,128.84,1602.0,124.0283,124.1728,123.9994,124.1343,1602.0
2023-11-10 09:50:00,128.89,128.99,128.77,128.99,2766.0,124.1824,124.2788,124.0668,124.2788,2766.0
2023-11-10 09:55:00,128.89,129.01,128.86,128.96,2938.0,124.1824,124.298,124.1535,124.2499,2938.0
2023-11-10 10:00:00,128.86,128.99,128.85,128.95,2656.0,124.1535,124.2788,124.1439,124.2402,2656.0
2023-11-10 10:05:00,128.96,128.99,128.84,128.84,3405.0,124.2499,124.2788,124.1343,124.1343,3405.0
2023-11-10 10:10:00,128.95,128.95,128.8,128.8,5972.0,124.2402,124.2402,124.0957,124.0957,5972.0
2023-11-10 10:15:00,128.76,128.87,128.76,128.8,2213.0,124.0572,124.1632,124.0572,124.0957,2213.0
2023-11-10 10:20:00,128.78,128.95,128.76,128.81,2580.0,124.0764,124.2402,124.0572,124.1054,2580.0
2023-11-10 10:25:00,128.74,128.76,128.67,128.7,2465.0,124.0379,124.0572,123.9705,123.9994,2465.0
2023-11-10 10:30:00,128.66,128.68,128.58,128.68,840.0,123.9608,123.9801,123.8838,123.9801,840.0
2023-11-10 10:35:00,128.65,128.68,128.33,128.58,4213.0,123.9512,123.9801,123.6429,123.8838,4213.0
2023-11-10 10:40:00,128.47,128.53,128.43,128.52,2630.0,123.7778,123.8356,123.7392,123.8259,2630.0
2023-11-10 10:45:00,128.48,128.73,128.46,128.73,6398.0,123.7874,124.0283,123.7681,124.0283,6398.0
2023-11-10 10:50:00,128.77,128.99,128.77,128.93,1506.0,124.0668,124.2788,124.0668,124.221,1506.0
2023-11-10 10:55:00,129.05,129.05,128.82,128.92,9054.0,124.3366,124.3366,124.115,124.2113,9054.0
2023-11-10 11:00:00,128.92,129.09,128.92,129.05,3824.0,124.2113,124.3751,124.2113,124.3366,3824.0
2023-11-10 11:05:00,129.09,129.23,128.93,128.99,6448.0,124.3751,124.51,124.221,124.2788,6448.0
2023-11-10 11:10:00,128.97,129.03,128.89,128.89,2009.0,124.2595,124.3173,124.1824,124.1824,2009.0
2023-11-10 11:15:00,128.96,129.05,128.91,128.91,1976.0,124.2499,124.3366,124.2017,124.2017,1976.0
2023-11-10 11:20:00,128.96,129.08,128.96,129.03,6018.0,124.2499,124.3655,124.2499,124.3173,6018.0
2023-11-10 11:25:00,129.05,129.1,129.03,129.07,2521.0,124.3366,124.3848,124.3173,124.3559,2521.0
2023-11-10 11:30:00,129.09,129.09,128.99,129.04,2655.0,124.3751,124.3751,124.2788,124.327,2655.0
2023-11-10 11:35:00,129.04,129.05,128.95,128.96,5472.0,124.327,124.3366,124.2402,124.2499,5472.0
2023-11-10 11:40:00,129.0,129.04,128.96,129.01,4447.0,124.2884,124.327,124.2499,124.298,4447.0
2023-11-10 11:45:00,129.03,129.1,128.98,128.98,3632.0,124.3173,124.3848,124.2691,124.2691,3632.0
2023-11-10 11:50:00,129.03,129.06,129.02,129.06,1052.0,124.3173,124.3462,124.3077,124.3462,1052.0
2023-11-10 11:55:00,129.03,129.09,129.03,129.07,2145.0,124.3173,124.3751,124.3173,124.3559,2145.0
2023-11-10 12:00:00,129.22,129.39,129.21,129.38,1868.0,124.5004,124.6642,124.4907,124.6545,1868.0
2023-11-10 12:05:00,129.37,129.4,129.34,129.35,2004.0,124.6449,124.6738,124.616,124.6256,2004.0
2023-11-10 12:10:00,129.34,129.36,129.26,129.27,2291.0,124.616,124.6353,124.5389,124.5486,2291.0
2023-11-10 12:15:00,129.18,129.29,129.16,129.27,2586.0,124.4618,124.5678,124.4426,124.5486,2586.0
2023-11-10 12:20:00,129.23,129.31,129.23,129.31,1673.0,124.51,124.5871,124.51,124.5871,1673.0
2023-11-10 12:25:00,129.3,129.32,129.25,129.26,1055.0,124.5775,124.5967,124.5293,124.5389,1055.0
2023-11-10 12:30:00,129.26,129.37,129.24,129.37,2420.0,124.5389,124.6449,124.5196,124.6449,2420.0
2023-11-10 12:35:00,129.38,129.5,129.32,129.46,2579.0,124.6545,124.7702,124.5967,124.7316,2579.0
2023-11-10 12:40:00,129.46,129.49,129.43,129.44,1695.0,124.7316,124.7605,124.7027,124.7123,1695.0
2023-11-10 12:45:00,129.44,129.44,129.24,129.3,5193.0,124.7123,124.7123,124.5196,124.5775,5193.0
2023-11-10 12:50:00,129.3,129.41,129.24,129.41,5631.0,124.5775,124.6834,124.5196,124.6834,5631.0
2023-11-10 12:55:00,129.4,129.68,129.39,129.62,2958.0,124.6738,124.9436,124.6642,124.8858,2958.0
2023-11-10 13:00:00,129.62,129.69,129.59,129.61,2350.0,124.8858,124.9532,124.8569,124.8761,2350.0
2023-11-10 13:05:00,129.65,129.65,129.5,129.56,2970.0,124.9147,124.9147,124.7702,124.828,2970.0
2023-11-10 13:10:00,129.55,129.66,129.55,129.61,3762.0,124.8183,124.9243,124.8183,124.8761,3762.0
2023-11-10 13:15:00,129.68,129.73,129.64,129.67,2303.0,124.9436,124.9917,124.905,124.9339,2303.0
2023-11-10 13:20:00,129.71,129.78,129.7,129.77,2112.0,124.9725,125.0399,124.9628,125.0303,2112.0
2023-11-10 13:25:00,129.79,129.93,129.77,129.9,10049.0,125.0496,125.1844,125.0303,125.1555,10049.0
2023-11-10 13:30:00,129.89,129.94,129.8,129.87,2413.0,125.1459,125.1941,125.0592,125.1266,2413.0
2023-11-10 13:35:00,129.83,129.95,129.82,129.93,3461.0,125.0881,125.2037,125.0785,125.1844,3461.0
2023-11-10 13:40:00,129.93,130.02,129.92,130.02,2292.0,125.1844,125.2712,125.1748,125.2712,2292.0
2023-11-10 13:45:00,129.99,130.11,129.99,130.06,1631.0,125.2423,125.3579,125.2423,125.3097,1631.0
2023-11-10 13:50:00,130.07,130.08,130.01,130.06,1387.0,125.3193,125.329,125.2615,125.3097,1387.0
2023-11-10 13:55:00,130.06,130.08,130.04,130.06,1786.0,125.3097,125.329,125.2904,125.3097,1786.0
2023-11-10 14:00:00,130.04,130.09,129.93,129.93,6386.0,125.2904,125.3386,125.1844,125.1844,6386.0
2023-11-10 14:05:00,129.89,129.89,129.76,129.79,1763.0,125.1459,125.1459,125.0207,125.0496,1763.0
2023-11-10 14:10:00,129.79,129.91,129.75,129.88,2008.0,125.0496,125.1652,125.011,125.1363,2008.0
2023-11-10 14:15:00,129.91,129.96,129.87,129.94,2027.0,125.1652,125.2133,125.1266,125.1941,2027.0
2023-11-10 14:20:00,129.94,130.02,129.94,129.98,2281.0,125.1941,125.2712,125.1941,125.2326,2281.0
2023-11-10 14:25:00,129.95,130.02,129.95,129.97,2007.0,125.2037,125.2712,125.2037,125.223,2007.0
2023-11-10 14:30:00,130.01,130.02,129.96,130.02,3685.0,125.2615,125.2712,125.2133,125.2712,3685.0
2023-11-10 14:35:00,130.0,130.04,129.94,129.95,2187.0,125.2519,125.2904,125.1941,125.2037,2187.0
2023-11-10 14:40:00,129.96,129.97,129.92,129.96,1919.0,125.2133,125.223,125.1748,125.2133,1919.0
2023-11-10 14:45:00,129.93,129.96,129.89,129.89,3214.0,125.1844,125.2133,125.1459,125.1459,3214.0
2023-11-10 14:50:00,129.91,129.96,129.87,129.92,2484.0,125.1652,125.2133,125.1266,125.1748,2484.0
2023-11-10 14:55:00,129.91,129.92,129.87,129.88,2135.0,125.1652,125.1748,125.1266,125.1363,2135.0
2023-11-10 15:00:00,129.91,129.92,129.87,129.89,1867.0,125.1652,125.1748,125.1266,125.1459,1867.0
2023-11-10 15:05:00,129.92,129.98,129.9,129.95,1708.0,125.1748,125.2326,125.1555,125.2037,1708.0
2023-11-10 15:10:00,129.94,129.96,129.84,129.84,2667.0,125.1941,125.2133,125.0977,125.0977,2667.0
2023-11-10 15:15:00,129.86,130.05,129.79,130.05,2562.0,125.117,125.3001,125.0496,125.3001,2562.0
2023-11-10 15:20:00,130.01,130.11,129.96,130.07,3476.0,125.2615,125.3579,125.2133,125.3193,3476.0
2023-11-10 15:25:00,130.09,130.16,130.07,130.15,2229.0,125.3386,125.406,125.3193,125.3964,2229.0
2023-11-10 15:30:00,130.19,130.32,130.18,130.21,3252.0,125.4349,125.5602,125.4253,125.4542,3252.0
2023-11-10 15:35:00,130.19,130.31,130.16,130.25,5493.0,125.4349,125.5506,125.406,125.4928,5493.0
2023-11-10 15:40:00,130.24,130.3,130.19,130.26,5249.0,125.4831,125.5409,125.4349,125.5024,5249.0
2023-11-10 15:45:00,130.27,130.43,130.17,130.31,11188.0,125.512,125.6662,125.4157,125.5506,11188.0
2023-11-10 15:50:00,130.32,130.42,130.2,130.33,12760.0,125.5602,125.6565,125.4446,125.5698,12760.0
2023-11-10 15:55:00,130.31,130.36,130.12,130.32,50441.0,125.5506,125.5987,125.3675,125.5602,50441.0
2023-11-13 09:30:00,130.67,131.12,130.09,130.09,18433.0,125.8974,126.331,125.3386,125.3386,18433.0
2023-11-13 09:35:00,130.28,130.56,130.08,130.56,2287.0,125.5217,125.7914,125.329,125.7914,2287.0
2023-11-13 09:40:00,130.58,130.68,130.46,130.46,2601.0,125.8107,125.9071,125.6951,125.6951,2601.0
2023-11-13 09:45:00,130.46,130.58,130.22,130.54,4840.0,125.6951,125.8107,125.4639,125.7722,4840.0
2023-11-13 09:50:00,130.49,130.8,130.48,130.65,4025.0,125.724,126.0227,125.7144,125.8781,4025.0
2023-11-13 09:55:00,130.71,130.92,130.71,130.81,2780.0,125.936,126.1383,125.936,126.0323,2780.0
2023-11-13 10:00:00,130.79,130.88,130.62,130.78,3135.0,126.013,126.0997,125.8492,126.0034,3135.0
2023-11-13 10:05:00,130.7,130.84,130.5,130.55,10758.0,125.9263,126.0612,125.7336,125.7818,10758.0
2023-11-13 10:10:00,130.54,130.85,130.32,130.82,4157.0,125.7722,126.0708,125.5602,126.0419,4157.0
2023-11-13 10:15:00,130.85,130.92,130.71,130.77,1790.0,126.0708,126.1383,125.936,125.9938,1790.0
2023-11-13 10:20:00,130.76,130.81,130.57,130.58,5335.0,125.9841,126.0323,125.8011,125.8107,5335.0
2023-11-13 10:25:00,130.62,130.79,130.56,130.57,7285.0,125.8492,126.013,125.7914,125.8011,7285.0
2023-11-13 10:30:00,130.43,130.56,130.42,130.53,3307.0,125.6662,125.7914,125.6565,125.7625,3307.0
2023-11-13 10:35:00,130.47,130.59,130.43,130.54,2501.0,125.7047,125.8203,125.6662,125.7722,2501.0
2023-11-13 10:40:00,130.54,130.54,130.31,130.32,3692.0,125.7722,125.7722,125.5506,125.5602,3692.0
2023-11-13 10:45:00,130.33,130.46,130.26,130.44,4098.0,125.5698,125.6951,125.5024,125.6758,4098.0
2023-11-13 10:50:00,130.42,130.49,130.27,130.33,4233.0,125.6565,125.724,125.512,125.5698,4233.0
2023-11-13 10:55:00,130.33,130.4,130.25,130.4,2445.0,125.5698,125.6373,125.4928,125.6373,2445.0
2023-11-13 11:00:00,130.36,130.36,130.01,130.25,10444.0,125.5987,125.5987,125.2615,125.4928,10444.0
2023-11-13 11:05:00,130.2,130.2,129.76,129.77,2548.0,125.4446,125.4446,125.0207,125.0303,2548.0
2023-11-13 11:10:00,129.78,129.84,129.75,129.84,3741.0,125.0399,125.0977,125.011,125.0977,3741.0
2023-11-13 11:15:00,129.8,129.87,129.75,129.87,4401.0,125.0592,125.1266,125.011,125.1266,4401.0
2023-11-13 11:20:00,129.88,130.13,129.82,130.13,5016.0,125.1363,125.3771,125.0785,125.3771,5016.0
2023-11-13 11:25:00,130.13,130.16,129.96,130.14,5977.0,125.3771,125.406,125.2133,125.3868,5977.0
2023-11-13 11:30:00,130.19,130.2,130.1,130.2,6073.0,125.4349,125.4446,125.3482,125.4446,6073.0
2023-11-13 11:35:00,130.17,130.2,129.91,129.94,5407.0,125.4157,125.4446,125.1652,125.1941,5407.0
2023-11-13 11:40:00,129.91,129.92,129.73,129.79,27053.0,125.1652,125.1748,124.9917,125.0496,27053.0
2023-11-13 11:45:00,129.8,129.9,129.68,129.69,12230.0,125.0592,125.1555,124.9436,124.9532,12230.0
2023-11-13 11:50:00,129.77,130.01,129.76,129.96,2306.0,125.0303,125.2615,125.0207,125.2133,2306.0
2023-11-13 11:55:00,130.0,130.03,129.86,129.94,4749.0,125.2519,125.2808,125.117,125.1941,4749.0
2023-11-13 12:00:00,129.97,130.06,129.92,129.99,4496.0,125.223,125.3097,125.1748,125.2423,4496.0
2023-11-13 12:05:00,129.96,129.99,129.89,129.99,3779.0,125.2133,125.2423,125.1459,125.2423,3779.0
2023-11-13 12:10:00,130.0,130.01,129.85,129.94,2166.0,125.2519,125.2615,125.1074,125.1941,2166.0
2023-11-13 12:15:00,129.86,129.93,129.82,129.88,2646.0,125.117,125.1844,125.0785,125.1363,2646.0
2023-11-13 12:20:00,129.87,129.99,129.85,129.99,1537.0,125.1266,125.2423,125.1074,125.2423,1537.0
2023-11-13 12:25:00,129.96,129.99,129.86,129.88,1913.0,125.2133,125.2423,125.117,125.1363,1913.0
2023-11-13 12:30:00,129.88,129.88,129.68,129.72,2068.0,125.1363,125.1363,124.9436,124.9821,2068.0
2023-11-13 12:35:00,129.68,129.82,129.66,129.79,2514.0,124.9436,125.0785,124.9243,125.0496,2514.0
2023-11-13 12:40:00,129.76,129.78,129.62,129.62,3532.0,125.0207,125.0399,124.8858,124.8858,3532.0
2023-11-13 12:45:00,129.59,129.63,129.47,129.54,2402.0,124.8569,124.8954,124.7412,124.8087,2402.0
2023-11-13 12:50:00,129.53,129.6,129.49,129.52,5719.0,124.7991,124.8665,124.7605,124.7894,5719.0
2023-11-13 12:55:00,129.53,129.53,129.44,129.49,16973.0,124.7991,124.7991,124.7123,124.7605,16973.0
2023-11-13 13:00:00,129.52,129.53,129.35,129.35,4887.0,124.7894,124.7991,124.6256,124.6256,4887.0
2023-11-13 13:05:00,129.37,129.45,129.31,129.41,2704.0,124.6449,124.722,124.5871,124.6834,2704.0
2023-11-13 13:10:00,129.4,129.49,129.38,129.49,3958.0,124.6738,124.7605,124.6545,124.7605,3958.0
2023-11-13 13:15:00,129.44,129.49,129.38,129.47,3352.0,124.7123,124.7605,124.6545,124.7412,3352.0
2023-11-13 13:20:00,129.47,129.49,129.37,129.44,5419.0,124.7412,124.7605,124.6449,124.7123,5419.0
2023-11-13 13:25:00,129.4,129.43,129.38,129.4,4008.0,124.6738,124.7027,124.6545,124.6738,4008.0
2023-11-13 13:30:00,129.37,129.37,129.17,129.31,5169.0,124.6449,124.6449,124.4522,124.5871,5169.0
2023-11-13 13:35:00,129.31,129.45,129.27,129.42,4055.0,124.5871,124.722,124.5486,124.6931,4055.0
2023-11-13 13:40:00,129.44,129.49,129.38,129.42,4397.0,124.7123,124.7605,124.6545,124.6931,4397.0
2023-11-13 13:45:00,129.5,129.51,129.45,129.48,5357.0,124.7702,124.7798,124.722,124.7509,5357.0
2023-11-13 13:50:00,129.47,129.53,129.45,129.47,6430.0,124.7412,124.7991,124.722,124.7412,6430.0
2023-11-13 13:55:00,129.44,129.49,129.38,129.38,6125.0,124.7123,124.7605,124.6545,124.6545,6125.0
2023-11-13 14:00:00,129.43,129.51,129.41,129.5,5179.0,124.7027,124.7798,124.6834,124.7702,5179.0
2023-11-13 14:05:00,129.47,129.59,129.44,129.5,19453.0,124.7412,124.8569,124.7123,124.7702,19453.0
2023-11-13 14:10:00,129.48,129.53,129.44,129.53,16740.0,124.7509,124.7991,124.7123,124.7991,16740.0
2023-11-13 14:15:00,129.5,129.53,129.44,129.48,4125.0,124.7702,124.7991,124.7123,124.7509,4125.0
2023-11-13 14:20:00,129.47,129.47,129.35,129.38,3421.0,124.7412,124.7412,124.6256,124.6545,3421.0
2023-11-13 14:25:00,129.38,129.47,129.36,129.41,2130.0,124.6545,124.7412,124.6353,124.6834,2130.0
2023-11-13 14:30:00,129.41,129.47,129.38,129.45,3660.0,124.6834,124.7412,124.6545,124.722,3660.0
2023-11-13 14:35:00,129.5,129.79,129.5,129.75,3380.0,124.7702,125.0496,124.7702,125.011,3380.0
2023-11-13 14:40:00,129.72,129.84,129.72,129.84,6389.0,124.9821,125.0977,124.9821,125.0977,6389.0
2023-11-13 14:45:00,129.84,129.86,129.78,129.83,4493.0,125.0977,125.117,125.0399,125.0881,4493.0
2023-11-13 14:50:00,129.83,129.85,129.74,129.76,3023.0,125.0881,125.1074,125.0014,125.0207,3023.0
2023-11-13 14:55:00,129.77,129.81,129.73,129.73,3138.0,125.0303,125.0688,124.9917,124.9917,3138.0
2023-11-13 15:00:00,129.75,129.78,129.7,129.75,7652.0,125.011,125.0399,124.9628,125.011,7652.0
2023-11-13 15:05:00,129.72,129.74,129.67,129.69,2402.0,124.9821,125.0014,124.9339,124.9532,2402.0
2023-11-13 15:10:00,129.69,129.74,129.67,129.72,5925.0,124.9532,125.0014,124.9339,124.9821,5925.0
2023-11-13 15:15:00,129.7,129.7,129.62,129.63,3951.0,124.9628,124.9628,124.8858,124.8954,3951.0
2023-11-13 15:20:00,129.64,129.7,129.58,129.64,2605.0,124.905,124.9628,124.8472,124.905,2605.0
2023-11-13 15:25:00,129.64,129.64,129.52,129.56,4395.0,124.905,124.905,124.7894,124.828,4395.0
2023-11-13 15:30:00,129.56,129.56,129.48,129.5,7519.0,124.828,124.828,124.7509,124.7702,7519.0
2023-11-13 15:35:00,129.51,129.53,129.46,129.51,6233.0,124.7798,124.7991,124.7316,124.7798,6233.0
2023-11-13 15:40:00,129.53,129.6,129.5,129.59,9362.0,124.7991,124.8665,124.7702,124.8569,9362.0
2023-11-13 15:45:00,129.56,129.57,129.42,129.53,14104.0,124.828,124.8376,124.6931,124.7991,14104.0
2023-11-13 15:50:00,129.54,129.58,129.33,129.56,18830.0,124.8087,124.8472,124.6064,124.828,18830.0
2023-11-13 15:55:00,129.57,129.86,129.51,129.85,81369.0,124.8376,125.117,124.7798,125.1074,81369.0
2023-11-14 09:30:00,129.92,130.16,129.62,130.06,18442.0,125.1748,125.406,124.8858,125.3097,18442.0
2023-11-14 09:35:00,129.78,129.94,129.17,129.72,10166.0,125.0399,125.1941,124.4522,124.9821,10166.0
2023-11-14 09:40:00,129.69,129.89,129.55,129.85,9660.0,124.9532,125.1459,124.8183,125.1074,9660.0
2023-11-14 09:45:00,129.85,130.13,129.57,129.78,7285.0,125.1074,125.3771,124.8376,125.0399,7285.0
2023-11-14 09:50:00,129.72,129.78,129.36,129.48,5076.0,124.9821,125.0399,124.6353,124.7509,5076.0
2023-11-14 09:55:00,129.5,129.71,129.18,129.32,10516.0,124.7702,124.9725,124.4618,124.5967,10516.0
2023-11-14 10:00:00,129.35,129.88,129.35,129.73,8613.0,124.6256,125.1363,124.6256,124.9917,8613.0
2023-11-14 10:05:00,129.64,130.08,129.51,130.08,4294.0,124.905,125.329,124.7798,125.329,4294.0
2023-11-14 10:10:00,130.08,130.15,129.99,130.11,3202.0,125.329,125.3964,125.2423,125.3579,3202.0
2023-11-14 10:15:00,129.94,130.34,129.94,130.3,5028.0,125.1941,125.5795,125.1941,125.5409,5028.0
2023-11-14 10:20:00,130.31,130.46,130.25,130.45,5094.0,125.5506,125.6951,125.4928,125.6855,5094.0
2023-11-14 10:25:00,130.5,130.86,130.48,130.82,4675.0,125.7336,126.0805,125.7144,126.0419,4675.0
2023-11-14 10:30:00,130.79,130.79,130.32,130.44,4453.0,126.013,126.013,125.5602,125.6758,4453.0
2023-11-14 10:35:00,130.44,130.51,130.37,130.47,1883.0,125.6758,125.7433,125.6084,125.7047,1883.0
2023-11-14 10:40:00,130.42,130.51,130.36,130.42,1767.0,125.6565,125.7433,125.5987,125.6565,1767.0
2023-11-14 10:45:00,130.47,130.62,130.47,130.54,1355.0,125.7047,125.8492,125.7047,125.7722,1355.0
2023-11-14 10:50:00,130.6,130.68,130.51,130.68,1485.0,125.83,125.9071,125.7433,125.9071,1485.0
2023-11-14 10:55:00,130.64,130.74,130.61,130.69,6238.0,125.8685,125.9649,125.8396,125.9167,6238.0
2023-11-14 11:00:00,130.74,130.84,130.52,130.84,5296.0,125.9649,126.0612,125.7529,126.0612,5296.0
2023-11-14 11:05:00,130.79,130.95,130.73,130.94,4260.0,126.013,126.1672,125.9552,126.1576,4260.0
2023-11-14 11:10:00,131.0,131.12,130.94,131.0,3924.0,126.2154,126.331,126.1576,126.2154,3924.0
2023-11-14 11:15:00,130.95,131.0,130.74,130.74,2934.0,126.1672,126.2154,125.9649,125.9649,2934.0
2023-11-14 11:20:00,130.8,131.04,130.8,131.04,3917.0,126.0227,126.2539,126.0227,126.2539,3917.0
2023-11-14 11:25:00,131.03,131.29,130.98,131.13,7241.0,126.2443,126.4948,126.1961,126.3406,7241.0
2023-11-14 11:30:00,131.14,131.36,131.14,131.32,4450.0,126.3503,126.5622,126.3503,126.5237,4450.0
2023-11-14 11:35:00,131.27,131.39,131.19,131.25,6004.0,126.4755,126.5911,126.3984,126.4562,6004.0
2023-11-14 11:40:00,131.25,131.29,131.13,131.16,2815.0,126.4562,126.4948,126.3406,126.3695,2815.0
2023-11-14 11:45:00,131.22,131.33,131.05,131.05,4123.0,126.4273,126.5333,126.2635,126.2635,4123.0
2023-11-14 11:50:00,131.15,131.25,131.08,131.2,1746.0,126.3599,126.4562,126.2924,126.4081,1746.0
2023-11-14 11:55:00,131.12,131.22,131.09,131.22,3622.0,126.331,126.4273,126.3021,126.4273,3622.0
2023-11-14 12:00:00,131.21,131.64,131.19,131.58,6996.0,126.4177,126.832,126.3984,126.7742,6996.0
2023-11-14 12:05:00,131.64,131.8,131.53,131.78,8314.0,126.832,126.9861,126.726,126.9669,8314.0
2023-11-14 12:10:00,131.78,131.83,131.72,131.75,2695.0,126.9669,127.015,126.9091,126.938,2695.0
2023-11-14 12:15:00,131.74,131.97,131.72,131.92,7175.0,126.9283,127.1499,126.9091,127.1018,7175.0
2023-11-14 12:20:00,131.91,131.91,131.65,131.78,14261.0,127.0921,127.0921,126.8416,126.9669,14261.0
2023-11-14 12:25:00,131.73,131.85,131.7,131.82,2857.0,126.9187,127.0343,126.8898,127.0054,2857.0
2023-11-14 12:30:00,131.75,131.9,131.75,131.8,4527.0,126.938,127.0825,126.938,126.9861,4527.0
2023-11-14 12:35:00,131.79,131.95,131.78,131.9,4429.0,126.9765,127.1307,126.9669,127.0825,4429.0
2023-11-14 12:40:00,131.92,132.03,131.83,132.03,5364.0,127.1018,127.2077,127.015,127.2077,5364.0
2023-11-14 12:45:00,132.0,132.07,131.87,132.07,11716.0,127.1788,127.2463,127.0536,127.2463,11716.0
2023-11-14 12:50:00,131.99,132.08,131.88,132.07,14987.0,127.1692,127.2559,127.0632,127.2463,14987.0
2023-11-14 12:55:00,132.09,132.09,132.0,132.05,2988.0,127.2656,127.2656,127.1788,127.227,2988.0
2023-11-14 13:00:00,132.04,132.1,131.99,132.04,6271.0,127.2174,127.2752,127.1692,127.2174,6271.0
2023-11-14 13:05:00,132.02,132.14,132.01,132.09,5374.0,127.1981,127.3137,127.1885,127.2656,5374.0
2023-11-14 13:10:00,132.05,132.13,131.93,131.93,6908.0,127.227,127.3041,127.1114,127.1114,6908.0
2023-11-14 13:15:00,131.89,132.04,131.71,131.74,5486.0,127.0729,127.2174,126.8994,126.9283,5486.0
2023-11-14 13:20:00,131.74,131.83,131.6,131.66,10548.0,126.9283,127.015,126.7935,126.8513,10548.0
2023-11-14 13:25:00,131.69,131.79,131.65,131.77,4582.0,126.8802,126.9765,126.8416,126.9572,4582.0
2023-11-14 13:30:00,131.77,131.93,131.71,131.71,6961.0,126.9572,127.1114,126.8994,126.8994,6961.0
2023-11-14 13:35:00,131.74,131.75,131.65,131.75,2826.0,126.9283,126.938,126.8416,126.938,2826.0
2023-11-14 13:40:00,131.69,131.79,131.69,131.7,3222.0,126.8802,126.9765,126.8802,126.8898,3222.0
2023-11-14 13:45:00,131.73,131.75,131.63,131.75,3638.0,126.9187,126.938,126.8224,126.938,3638.0
2023-11-14 13:50:00,131.77,131.82,131.67,131.67,2734.0,126.9572,127.0054,126.8609,126.8609,2734.0
2023-11-14 13:55:00,131.64,131.64,131.42,131.42,6829.0,126.832,126.832,126.62,126.62,6829.0
2023-11-14 14:00:00,131.41,131.41,131.35,131.36,3969.0,126.6104,126.6104,126.5526,126.5622,3969.0
2023-11-14 14:05:00,131.33,131.34,131.14,131.23,6897.0,126.5333,126.5429,126.3503,126.437,6897.0
2023-11-14 14:10:00,131.17,131.3,131.13,131.27,3677.0,126.3792,126.5044,126.3406,126.4755,3677.0
2023-11-14 14:15:00,131.28,131.28,131.16,131.25,5676.0,126.4851,126.4851,126.3695,126.4562,5676.0
2023-11-14 14:20:00,131.26,131.44,131.24,131.36,9296.0,126.4659,126.6393,126.4466,126.5622,9296.0
2023-11-14 14:25:00,131.34,131.42,131.3,131.31,7910.0,126.5429,126.62,126.5044,126.514,7910.0
2023-11-14 14:30:00,131.36,131.56,131.36,131.56,5626.0,126.5622,126.7549,126.5622,126.7549,5626.0
2023-11-14 14:35:00,131.53,131.62,131.46,131.61,3059.0,126.726,126.8127,126.6586,126.8031,3059.0
2023-11-14 14:40:00,131.61,131.79,131.58,131.67,6065.0,126.8031,126.9765,126.7742,126.8609,6065.0
2023-11-14 14:45:00,131.67,131.75,131.58,131.6,3309.0,126.8609,126.938,126.7742,126.7935,3309.0
2023-11-14 14:50:00,131.6,131.79,131.6,131.67,6844.0,126.7935,126.9765,126.7935,126.8609,6844.0
2023-11-14 14:55:00,131.67,131.86,131.67,131.81,6458.0,126.8609,127.044,126.8609,126.9958,6458.0
2023-11-14 15:00:00,131.8,131.96,131.8,131.92,4872.0,126.9861,127.1403,126.9861,127.1018,4872.0
2023-11-14 15:05:00,131.93,132.14,131.91,132.08,3970.0,127.1114,127.3137,127.0921,127.2559,3970.0
2023-11-14 15:10:00,132.09,132.22,132.09,132.22,1878.0,127.2656,127.3908,127.2656,127.3908,1878.0
2023-11-14 15:15:00,132.28,132.31,132.2,132.31,2483.0,127.4486,127.4775,127.3715,127.4775,2483.0
2023-11-14 15:20:00,132.27,132.29,132.04,132.08,4246.0,127.439,127.4582,127.2174,127.2559,4246.0
2023-11-14 15:25:00,132.05,132.1,131.99,132.05,2883.0,127.227,127.2752,127.1692,127.227,2883.0
2023-11-14 15:30:00,132.05,132.11,131.96,131.96,6231.0,127.227,127.2848,127.1403,127.1403,6231.0
2023-11-14 15:35:00,131.97,132.01,131.76,131.88,5394.0,127.1499,127.1885,126.9476,127.0632,5394.0
2023-11-14 15:40:00,131.89,132.01,131.84,131.93,5847.0,127.0729,127.1885,127.0247,127.1114,5847.0
2023-11-14 15:45:00,131.93,131.98,131.71,131.72,13908.0,127.1114,127.1596,126.8994,126.9091,13908.0
2023-11-14 15:50:00,131.69,131.79,131.65,131.76,19917.0,126.8802,126.9765,126.8416,126.9476,19917.0
2023-11-14 15:55:00,131.78,131.78,131.51,131.66,45285.0,126.9669,126.9669,126.7067,126.8513,45285.0
2023-11-15 09:30:00,131.56,132.84,131.44,132.08,16584.0,126.7549,127.9882,126.6393,127.2559,16584.0
2023-11-15 09:35:00,132.2,132.2,131.61,131.61,7211.0,127.3715,127.3715,126.8031,126.8031,7211.0
2023-11-15 09:40:00,131.53,131.53,131.02,131.09,9751.0,126.726,126.726,126.2346,126.3021,9751.0
2023-11-15 09:45:00,131.18,131.25,130.82,130.82,10596.0,126.3888,126.4562,126.0419,126.0419,10596.0
2023-11-15 09:50:00,130.86,131.1,130.77,130.93,14974.0,126.0805,126.3117,125.9938,126.1479,14974.0
2023-11-15 09:55:00,130.95,131.26,130.92,131.17,14795.0,126.1672,126.4659,126.1383,126.3792,14795.0
2023-11-15 10:00:00,131.27,131.74,131.27,131.66,9778.0,126.4755,126.9283,126.4755,126.8513,9778.0
2023-11-15 10:05:00,131.67,132.33,131.59,132.32,17030.0,126.8609,127.4968,126.7838,127.4872,17030.0
2023-11-15 10:10:00,132.27,132.41,131.97,131.99,21414.0,127.439,127.5739,127.1499,127.1692,21414.0
2023-11-15 10:15:00,132.03,132.14,131.89,132.13,11059.0,127.2077,127.3137,127.0729,127.3041,11059.0
2023-11-15 10:20:00,132.14,132.36,132.03,132.36,7405.0,127.3137,127.5257,127.2077,127.5257,7405.0
2023-11-15 10:25:00,132.31,132.48,132.22,132.28,10682.0,127.4775,127.6413,127.3908,127.4486,10682.0
2023-11-15 10:30:00,132.31,132.55,132.3,132.55,5664.0,127.4775,127.7088,127.4679,127.7088,5664.0
2023-11-15 10:35:00,132.55,132.71,132.41,132.48,7985.0,127.7088,127.8629,127.5739,127.6413,7985.0
2023-11-15 10:40:00,132.44,132.44,132.18,132.18,3278.0,127.6028,127.6028,127.3523,127.3523,3278.0
2023-11-15 10:45:00,132.18,132.27,132.14,132.27,5264.0,127.3523,127.439,127.3137,127.439,5264.0
2023-11-15 10:50:00,132.21,132.38,132.15,132.15,5038.0,127.3812,127.545,127.3234,127.3234,5038.0
2023-11-15 10:55:00,132.14,132.39,132.14,132.29,6011.0,127.3137,127.5546,127.3137,127.4582,6011.0
2023-11-15 11:00:00,132.32,132.4,132.3,132.35,2811.0,127.4872,127.5642,127.4679,127.5161,2811.0
2023-11-15 11:05:00,132.35,132.36,132.13,132.17,5382.0,127.5161,127.5257,127.3041,127.3426,5382.0
2023-11-15 11:10:00,132.16,132.18,131.93,131.99,4244.0,127.333,127.3523,127.1114,127.1692,4244.0
2023-11-15 11:15:00,131.95,132.06,131.91,132.06,7198.0,127.1307,127.2366,127.0921,127.2366,7198.0
2023-11-15 11:20:00,132.03,132.16,131.99,132.15,6635.0,127.2077,127.333,127.1692,127.3234,6635.0
2023-11-15 11:25:00,132.16,132.16,131.82,131.82,4979.0,127.333,127.333,127.0054,127.0054,4979.0
2023-11-15 11:30:00,131.88,132.05,131.85,132.02,10748.0,127.0632,127.227,127.0343,127.1981,10748.0
2023-11-15 11:35:00,131.98,132.05,131.75,131.75,6334.0,127.1596,127.227,126.938,126.938,6334.0
2023-11-15 11:40:00,131.73,131.9,131.62,131.89,15467.0,126.9187,127.0825,126.8127,127.0729,15467.0
2023-11-15 11:45:00,131.89,132.09,131.89,132.09,2945.0,127.0729,127.2656,127.0729,127.2656,2945.0
2023-11-15 11:50:00,132.11,132.2,131.98,131.98,5131.0,127.2848,127.3715,127.1596,127.1596,5131.0
2023-11-15 11:55:00,131.97,132.07,131.95,131.98,6206.0,127.1499,127.2463,127.1307,127.1596,6206.0
2023-11-15 12:00:00,132.02,132.14,132.0,132.12,5326.0,127.1981,127.3137,127.1788,127.2945,5326.0
2023-11-15 12:05:00,132.12,132.37,132.11,132.15,7266.0,127.2945,127.5353,127.2848,127.3234,7266.0
2023-11-15 12:10:00,132.12,132.12,131.93,132.02,5883.0,127.2945,127.2945,127.1114,127.1981,5883.0
2023-11-15 12:15:00,132.01,132.12,132.01,132.12,4639.0,127.1885,127.2945,127.1885,127.2945,4639.0
2023-11-15 12:20:00,132.15,132.18,132.05,132.14,6966.0,127.3234,127.3523,127.227,127.3137,6966.0
2023-11-15 12:25:00,132.14,132.15,132.08,132.15,5565.0,127.3137,127.3234,127.2559,127.3234,5565.0
2023-11-15 12:30:00,132.13,132.17,132.02,132.17,2715.0,127.3041,127.3426,127.1981,127.3426,2715.0
2023-11-15 12:35:00,132.15,132.24,132.13,132.15,2766.0,127.3234,127.4101,127.3041,127.3234,2766.0
2023-11-15 12:40:00,132.16,132.2,132.09,132.18,3234.0,127.333,127.3715,127.2656,127.3523,3234.0
2023-11-15 12:45:00,132.15,132.29,132.13,132.26,4409.0,127.3234,127.4582,127.3041,127.4293,4409.0
2023-11-15 12:50:00,132.25,132.27,132.15,132.15,2302.0,127.4197,127.439,127.3234,127.3234,2302.0
2023-11-15 12:55:00,132.13,132.32,132.13,132.32,5044.0,127.3041,127.4872,127.3041,127.4872,5044.0
2023-11-15 13:00:00,132.29,132.35,132.29,132.33,3765.0,127.4582,127.5161,127.4582,127.4968,3765.0
2023-11-15 13:05:00,132.3,132.49,132.3,132.43,5821.0,127.4679,127.6509,127.4679,127.5931,5821.0
2023-11-15 13:10:00,132.45,132.51,132.28,132.31,2962.0,127.6124,127.6702,127.4486,127.4775,2962.0
2023-11-15 13:15:00,132.34,132.44,132.34,132.44,1421.0,127.5064,127.6028,127.5064,127.6028,1421.0
2023-11-15 13:20:00,132.44,132.48,132.41,132.45,2554.0,127.6028,127.6413,127.5739,127.6124,2554.0
2023-11-15 13:25:00,132.47,132.49,132.39,132.41,3873.0,127.6317,127.6509,127.5546,127.5739,3873.0
2023-11-15 13:30:00,132.37,132.4,132.32,132.38,4543.0,127.5353,127.5642,127.4872,127.545,4543.0
2023-11-15 13:35:00,132.34,132.35,132.14,132.15,3592.0,127.5064,127.5161,127.3137,127.3234,3592.0
2023-11-15 13:40:00,132.19,132.27,132.17,132.25,4689.0,127.3619,127.439,127.3426,127.4197,4689.0
2023-11-15 13:45:00,132.25,132.37,132.24,132.34,1620.0,127.4197,127.5353,127.4101,127.5064,1620.0
2023-11-15 13:50:00,132.36,132.47,132.36,132.41,3110.0,127.5257,127.6317,127.5257,127.5739,3110.0
2023-11-15 13:55:00,132.39,132.43,132.3,132.34,3608.0,127.5546,127.5931,127.4679,127.5064,3608.0
2023-11-15 14:00:00,132.35,132.49,132.3,132.49,3075.0,127.5161,127.6509,127.4679,127.6509,3075.0
2023-11-15 14:05:00,132.46,132.56,132.46,132.5,2899.0,127.622,127.7184,127.622,127.6606,2899.0
2023-11-15 14:10:00,132.44,132.44,132.28,132.3,3322.0,127.6028,127.6028,127.4486,127.4679,3322.0
2023-11-15 14:15:00,132.28,132.3,132.11,132.14,14052.0,127.4486,127.4679,127.2848,127.3137,14052.0
2023-11-15 14:20:00,132.13,132.16,132.0,132.16,6886.0,127.3041,127.333,127.1788,127.333,6886.0
2023-11-15 14:25:00,132.12,132.17,132.04,132.11,4001.0,127.2945,127.3426,127.2174,127.2848,4001.0
2023-11-15 14:30:00,132.16,132.23,132.08,132.16,3813.0,127.333,127.4004,127.2559,127.333,3813.0
2023-11-15 14:35:00,132.15,132.25,132.15,132.22,1701.0,127.3234,127.4197,127.3234,127.3908,1701.0
2023-11-15 14:40:00,132.23,132.25,132.14,132.14,1605.0,127.4004,127.4197,127.3137,127.3137,1605.0
2023-11-15 14:45:00,132.12,132.14,131.99,132.0,3186.0,127.2945,127.3137,127.1692,127.1788,3186.0
2023-11-15 14:50:00,132.01,132.05,131.89,131.89,6299.0,127.1885,127.227,127.0729,127.0729,6299.0
2023-11-15 14:55:00,131.89,132.12,131.89,132.12,4604.0,127.0729,127.2945,127.0729,127.2945,4604.0
2023-11-15 15:00:00,132.06,132.07,131.98,132.0,7575.0,127.2366,127.2463,127.1596,127.1788,7575.0
2023-11-15 15:05:00,132.0,132.13,132.0,132.11,6226.0,127.1788,127.3041,127.1788,127.2848,6226.0
2023-11-15 15:10:00,132.13,132.16,132.04,132.09,5522.0,127.3041,127.333,127.2174,127.2656,5522.0
2023-11-15 15:15:00,132.07,132.22,132.07,132.18,4388.0,127.2463,127.3908,127.2463,127.3523,4388.0
2023-11-15 15:20:00,132.18,132.21,132.01,132.05,5631.0,127.3523,127.3812,127.1885,127.227,5631.0
2023-11-15 15:25:00,132.05,132.17,132.01,132.16,7825.0,127.227,127.3426,127.1885,127.333,7825.0
2023-11-15 15:30:00,132.18,132.21,132.05,132.08,12005.0,127.3523,127.3812,127.227,127.2559,12005.0
2023-11-15 15:35:00,132.08,132.14,132.04,132.07,13013.0,127.2559,127.3137,127.2174,127.2463,13013.0
2023-11-15 15:40:00,132.07,132.13,131.87,131.87,18714.0,127.2463,127.3041,127.0536,127.0536,18714.0
2023-11-15 15:45:00,131.82,131.82,131.63,131.67,24870.0,127.0054,127.0054,126.8224,126.8609,24870.0
2023-11-15 15:50:00,131.65,131.72,131.49,131.51,18695.0,126.8416,126.9091,126.6875,126.7067,18695.0
2023-11-15 15:55:00,131.51,131.7,131.49,131.59,72406.0,126.7067,126.8898,126.6875,126.7838,72406.0
2023-11-16 09:30:00,131.99,132.7,131.64,132.43,14116.0,127.1692,127.8533,126.832,127.5931,14116.0
2023-11-16 09:35:00,132.33,132.69,132.32,132.5,2900.0,127.4968,127.8436,127.4872,127.6606,2900.0
2023-11-16 09:40:00,132.59,132.63,132.48,132.49,4185.0,127.7473,127.7858,127.6413,127.6509,4185.0
2023-11-16 09:45:00,132.49,133.19,132.48,132.99,13034.0,127.6509,128.3254,127.6413,128.1327,13034.0
2023-11-16 09:50:00,133.07,133.62,132.96,133.54,20789.0,128.2098,128.7397,128.1038,128.6626,20789.0
2023-11-16 09:55:00,133.57,134.22,133.56,133.9,52188.0,128.6915,129.3178,128.6819,129.0094,52188.0
2023-11-16 10:00:00,133.93,134.74,133.92,134.31,29146.0,129.0383,129.8188,129.0287,129.4045,29146.0
2023-11-16 10:05:00,134.23,134.73,134.18,134.22,25158.0,129.3274,129.8091,129.2792,129.3178,25158.0
2023-11-16 10:10:00,134.14,134.33,134.06,134.21,10219.0,129.2407,129.4237,129.1636,129.3081,10219.0
2023-11-16 10:15:00,134.18,134.35,134.12,134.17,12407.0,129.2792,129.443,129.2214,129.2696,12407.0
2023-11-16 10:20:00,134.16,134.25,134.08,134.08,12120.0,129.2599,129.3467,129.1829,129.1829,12120.0
2023-11-16 10:25:00,134.08,134.31,133.93,133.94,15254.0,129.1829,129.4045,129.0383,129.048,15254.0
2023-11-16 10:30:00,133.94,134.23,133.93,134.01,10707.0,129.048,129.3274,129.0383,129.1154,10707.0
2023-11-16 10:35:00,133.97,134.09,133.92,134.03,9189.0,129.0769,129.1925,129.0287,129.1347,9189.0
2023-11-16 10:40:00,134.03,134.03,133.31,133.33,19357.0,129.1347,129.1347,128.441,128.4603,19357.0
2023-11-16 10:45:00,133.35,133.71,133.2,133.66,22335.0,128.4795,128.8264,128.335,128.7782,22335.0
2023-11-16 10:50:00,133.66,133.8,133.5,133.63,9061.0,128.7782,128.9131,128.6241,128.7493,9061.0
2023-11-16 10:55:00,133.59,133.71,133.47,133.49,14518.0,128.7108,128.8264,128.5952,128.6144,14518.0
2023-11-16 11:00:00,133.56,133.72,133.42,133.65,11288.0,128.6819,128.836,128.547,128.7686,11288.0
2023-11-16 11:05:00,133.59,133.83,133.57,133.69,4284.0,128.7108,128.942,128.6915,128.8071,4284.0
2023-11-16 11:10:00,133.68,134.05,133.68,133.99,6705.0,128.7975,129.154,128.7975,129.0962,6705.0
2023-11-16 11:15:00,134.02,134.08,133.8,133.83,8801.0,129.1251,129.1829,128.9131,128.942,8801.0
2023-11-16 11:20:00,133.81,133.96,133.79,133.85,8357.0,128.9227,129.0673,128.9035,128.9613,8357.0
2023-11-16 11:25:00,133.87,134.14,133.86,134.03,18492.0,128.9805,129.2407,128.9709,129.1347,18492.0
2023-11-16 11:30:00,134.01,134.4,133.95,134.4,17586.0,129.1154,129.4912,129.0576,129.4912,17586.0
2023-11-16 11:35:00,134.41,134.72,134.41,134.64,30635.0,129.5008,129.7995,129.5008,129.7224,30635.0
2023-11-16 11:40:00,134.64,134.64,134.31,134.33,28654.0,129.7224,129.7224,129.4045,129.4237,28654.0
2023-11-16 11:45:00,134.33,134.59,134.28,134.55,11024.0,129.4237,129.6742,129.3756,129.6357,11024.0
2023-11-16 11:50:00,134.56,134.8,134.48,134.74,29980.0,129.6453,129.8766,129.5683,129.8188,29980.0
2023-11-16 11:55:00,134.7,134.78,134.61,134.67,13362.0,129.7802,129.8573,129.6935,129.7513,13362.0
2023-11-16 12:00:00,134.69,134.76,134.49,134.76,14337.0,129.7706,129.838,129.5779,129.838,14337.0
2023-11-16 12:05:00,134.76,134.82,134.32,134.44,14847.0,129.838,129.8958,129.4141,129.5297,14847.0
2023-11-16 12:10:00,134.43,134.75,134.42,134.51,13974.0,129.5201,129.8284,129.5105,129.5972,13974.0
2023-11-16 12:15:00,134.5,134.72,134.48,134.59,8340.0,129.5875,129.7995,129.5683,129.6742,8340.0
2023-11-16 12:20:00,134.61,134.61,134.35,134.37,8161.0,129.6935,129.6935,129.443,129.4623,8161.0
2023-11-16 12:25:00,134.37,134.37,134.12,134.14,8304.0,129.4623,129.4623,129.2214,129.2407,8304.0
2023-11-16 12:30:00,134.1,134.22,134.01,134.22,6045.0,129.2021,129.3178,129.1154,129.3178,6045.0
2023-11-16 12:35:00,134.21,134.35,134.15,134.32,8739.0,129.3081,129.443,129.2503,129.4141,8739.0
2023-11-16 12:40:00,134.27,134.3,134.18,134.18,6150.0,129.3659,129.3948,129.2792,129.2792,6150.0
2023-11-16 12:45:00,134.18,134.37,134.16,134.33,4475.0,129.2792,129.4623,129.2599,129.4237,4475.0
2023-11-16 12:50:00,134.33,134.38,134.22,134.33,5846.0,129.4237,129.4719,129.3178,129.4237,5846.0
2023-11-16 12:55:00,134.34,134.52,134.33,134.45,8908.0,129.4334,129.6068,129.4237,129.5394,8908.0
2023-11-16 13:00:00,134.44,134.5,134.34,134.47,6814.0,129.5297,129.5875,129.4334,129.5586,6814.0
2023-11-16 13:05:00,134.47,134.47,134.33,134.38,6845.0,129.5586,129.5586,129.4237,129.4719,6845.0
2023-11-16 13:10:00,134.38,134.53,134.37,134.44,6749.0,129.4719,129.6164,129.4623,129.5297,6749.0
2023-11-16 13:15:00,134.43,134.53,134.42,134.47,8741.0,129.5201,129.6164,129.5105,129.5586,8741.0
2023-11-16 13:20:00,134.5,134.69,134.49,134.68,7289.0,129.5875,129.7706,129.5779,129.761,7289.0
2023-11-16 13:25:00,134.71,134.86,134.64,134.76,19214.0,129.7899,129.9344,129.7224,129.838,19214.0
2023-11-16 13:30:00,134.78,134.85,134.68,134.74,15517.0,129.8573,129.9247,129.761,129.8188,15517.0
2023-11-16 13:35:00,134.74,134.9,134.73,134.84,19426.0,129.8188,129.9729,129.8091,129.9151,19426.0
2023-11-16 13:40:00,134.83,134.9,134.62,134.66,13358.0,129.9055,129.9729,129.7031,129.7417,13358.0
2023-11-16 13:45:00,134.62,134.76,134.55,134.55,6481.0,129.7031,129.838,129.6357,129.6357,6481.0
2023-11-16 13:50:00,134.56,134.77,134.53,134.75,6579.0,129.6453,129.8477,129.6164,129.8284,6579.0
2023-11-16 13:55:00,134.75,134.84,134.73,134.84,5692.0,129.8284,129.9151,129.8091,129.9151,5692.0
2023-11-16 14:00:00,134.81,134.99,134.8,134.98,13008.0,129.8862,130.0596,129.8766,130.05,13008.0
2023-11-16 14:05:00,134.99,135.3,134.79,134.84,91005.0,130.0596,130.3583,129.8669,129.9151,91005.0
2023-11-16 14:10:00,134.84,134.99,134.84,134.9,26547.0,129.9151,130.0596,129.9151,129.9729,26547.0
2023-11-16 14:15:00,134.89,135.0,134.8,134.96,13059.0,129.9633,130.0693,129.8766,130.0307,13059.0
2023-11-16 14:20:00,134.96,135.0,134.7,134.76,9194.0,130.0307,130.0693,129.7802,129.838,9194.0
2023-11-16 14:25:00,134.75,134.88,134.67,134.68,6187.0,129.8284,129.9537,129.7513,129.761,6187.0
2023-11-16 14:30:00,134.71,134.8,134.61,134.62,5637.0,129.7899,129.8766,129.6935,129.7031,5637.0
2023-11-16 14:35:00,134.62,134.82,134.61,134.8,5836.0,129.7031,129.8958,129.6935,129.8766,5836.0
2023-11-16 14:40:00,134.8,134.88,134.77,134.87,5376.0,129.8766,129.9537,129.8477,129.944,5376.0
2023-11-16 14:45:00,134.85,135.06,134.85,134.94,6490.0,129.9247,130.1271,129.9247,130.0115,6490.0
2023-11-16 14:50:00,134.96,135.05,134.93,134.93,8022.0,130.0307,130.1174,130.0018,130.0018,8022.0
2023-11-16 14:55:00,134.94,135.15,134.9,135.05,25294.0,130.0115,130.2138,129.9729,130.1174,25294.0
2023-11-16 15:00:00,135.03,135.09,134.96,135.02,10482.0,130.0982,130.156,130.0307,130.0885,10482.0
2023-11-16 15:05:00,135.02,135.1,134.97,135.0,12575.0,130.0885,130.1656,130.0404,130.0693,12575.0
2023-11-16 15:10:00,135.0,135.1,134.99,135.03,7413.0,130.0693,130.1656,130.0596,130.0982,7413.0
2023-11-16 15:15:00,135.01,135.1,134.95,134.96,8332.0,130.0789,130.1656,130.0211,130.0307,8332.0
2023-11-16 15:20:00,135.0,135.02,134.85,134.95,10798.0,130.0693,130.0885,129.9247,130.0211,10798.0
2023-11-16 15:25:00,134.94,134.95,134.66,134.68,7902.0,130.0115,130.0211,129.7417,129.761,7902.0
2023-11-16 15:30:00,134.68,134.89,134.68,134.79,11189.0,129.761,129.9633,129.761,129.8669,11189.0
2023-11-16 15:35:00,134.8,134.89,134.66,134.69,18786.0,129.8766,129.9633,129.7417,129.7706,18786.0
2023-11-16 15:40:00,134.67,134.74,134.61,134.69,14542.0,129.7513,129.8188,129.6935,129.7706,14542.0
2023-11-16 15:45:00,134.68,134.87,134.65,134.83,29295.0,129.761,129.944,129.7321,129.9055,29295.0
2023-11-16 15:50:00,134.86,134.99,134.77,134.77,32446.0,129.9344,130.0596,129.8477,129.8477,32446.0
2023-11-16 15:55:00,134.77,134.85,134.57,134.77,111118.0,129.8477,129.9247,129.655,129.8477,111118.0
2023-11-17 09:30:00,135.0,135.0,133.36,133.63,70494.0,130.0693,130.0693,128.4892,128.7493,70494.0
2023-11-17 09:35:00,133.34,134.97,133.34,134.97,22227.0,128.4699,130.0404,128.4699,130.0404,22227.0
2023-11-17 09:40:00,134.82,135.14,134.66,134.84,23779.0,129.8958,130.2042,129.7417,129.9151,23779.0
2023-11-17 09:45:00,134.99,135.44,134.93,135.27,8901.0,130.0596,130.4932,130.0018,130.3294,8901.0
2023-11-17 09:50:00,135.27,135.32,134.99,135.12,6455.0,130.3294,130.3776,130.0596,130.1849,6455.0
2023-11-17 09:55:00,135.13,135.32,134.79,135.32,7717.0,130.1945,130.3776,129.8669,130.3776,7717.0
2023-11-17 10:00:00,135.22,135.33,135.08,135.11,4209.0,130.2812,130.3872,130.1463,130.1753,4209.0
2023-11-17 10:05:00,135.15,135.15,134.79,134.99,8779.0,130.2138,130.2138,129.8669,130.0596,8779.0
2023-11-17 10:10:00,134.92,135.21,134.8,135.21,4980.0,129.9922,130.2716,129.8766,130.2716,4980.0
2023-11-17 10:15:00,135.17,135.52,135.16,135.52,4751.0,130.2331,130.5703,130.2234,130.5703,4751.0
2023-11-17 10:20:00,135.52,135.68,135.33,135.38,5703.0,130.5703,130.7244,130.3872,130.4354,5703.0
2023-11-17 10:25:00,135.36,135.43,135.25,135.25,2912.0,130.4161,130.4836,130.3101,130.3101,2912.0
2023-11-17 10:30:00,135.16,135.2,135.03,135.18,5849.0,130.2234,130.262,130.0982,130.2427,5849.0
2023-11-17 10:35:00,135.08,135.19,135.01,135.17,5430.0,130.1463,130.2523,130.0789,130.2331,5430.0
2023-11-17 10:40:00,135.14,135.27,135.05,135.05,8060.0,130.2042,130.3294,130.1174,130.1174,8060.0
2023-11-17 10:45:00,135.08,135.19,135.01,135.16,6126.0,130.1463,130.2523,130.0789,130.2234,6126.0
2023-11-17 10:50:00,135.14,135.14,134.9,135.07,10446.0,130.2042,130.2042,129.9729,130.1367,10446.0
2023-11-17 10:55:00,135.13,135.19,135.05,135.09,6535.0,130.1945,130.2523,130.1174,130.156,6535.0
2023-11-17 11:00:00,135.11,135.12,134.9,134.91,9536.0,130.1753,130.1849,129.9729,129.9826,9536.0
2023-11-17 11:05:00,134.91,135.18,134.91,135.17,10113.0,129.9826,130.2427,129.9826,130.2331,10113.0
2023-11-17 11:10:00,135.15,135.22,134.82,134.86,8143.0,130.2138,130.2812,129.8958,129.9344,8143.0
2023-11-17 11:15:00,134.86,135.13,134.85,135.08,6411.0,129.9344,130.1945,129.9247,130.1463,6411.0
2023-11-17 11:20:00,135.09,135.2,135.08,135.2,4705.0,130.156,130.262,130.1463,130.262,4705.0
2023-11-17 11:25:00,135.14,135.15,134.92,135.04,4015.0,130.2042,130.2138,129.9922,130.1078,4015.0
2023-11-17 11:30:00,134.99,134.99,134.61,134.66,3559.0,130.0596,130.0596,129.6935,129.7417,3559.0
2023-11-17 11:35:00,134.71,134.86,134.68,134.69,5839.0,129.7899,129.9344,129.761,129.7706,5839.0
2023-11-17 11:40:00,134.69,134.69,134.49,134.54,2472.0,129.7706,129.7706,129.5779,129.6261,2472.0
2023-11-17 11:45:00,134.51,134.51,134.3,134.37,2200.0,129.5972,129.5972,129.3948,129.4623,2200.0
2023-11-17 11:50:00,134.33,134.43,134.22,134.22,3131.0,129.4237,129.5201,129.3178,129.3178,3131.0
2023-11-17 11:55:00,134.28,134.36,134.2,134.36,1911.0,129.3756,129.4526,129.2985,129.4526,1911.0
2023-11-17 12:00:00,134.32,134.47,134.28,134.28,2230.0,129.4141,129.5586,129.3756,129.3756,2230.0
2023-11-17 12:05:00,134.31,134.37,134.16,134.28,3580.0,129.4045,129.4623,129.2599,129.3756,3580.0
2023-11-17 12:10:00,134.29,134.45,134.29,134.36,2242.0,129.3852,129.5394,129.3852,129.4526,2242.0
2023-11-17 12:15:00,134.32,134.33,134.1,134.11,2957.0,129.4141,129.4237,129.2021,129.2118,2957.0
2023-11-17 12:20:00,134.14,134.14,133.98,134.03,3974.0,129.2407,129.2407,129.0865,129.1347,3974.0
2023-11-17 12:25:00,134.0,134.05,133.91,133.93,3391.0,129.1058,129.154,129.0191,129.0383,3391.0
2023-11-17 12:30:00,133.94,134.09,133.91,134.09,3007.0,129.048,129.1925,129.0191,129.1925,3007.0
2023-11-17 12:35:00,134.11,134.17,133.97,134.03,1605.0,129.2118,129.2696,129.0769,129.1347,1605.0
2023-11-17 12:40:00,134.02,134.17,134.0,134.11,2717.0,129.1251,129.2696,129.1058,129.2118,2717.0
2023-11-17 12:45:00,134.1,134.11,133.88,133.99,4056.0,129.2021,129.2118,128.9902,129.0962,4056.0
2023-11-17 12:50:00,134.0,134.0,133.85,133.9,2725.0,129.1058,129.1058,128.9613,129.0094,2725.0
2023-11-17 12:55:00,133.89,133.9,133.71,133.72,2340.0,128.9998,129.0094,128.8264,128.836,2340.0
2023-11-17 13:00:00,133.71,133.72,133.62,133.66,3361.0,128.8264,128.836,128.7397,128.7782,3361.0
2023-11-17 13:05:00,133.7,133.8,133.63,133.75,4578.0,128.8167,128.9131,128.7493,128.8649,4578.0
2023-11-17 13:10:00,133.82,133.82,133.51,133.64,3384.0,128.9324,128.9324,128.6337,128.7589,3384.0
2023-11-17 13:15:00,133.65,133.72,133.59,133.66,3294.0,128.7686,128.836,128.7108,128.7782,3294.0
2023-11-17 13:20:00,133.71,133.89,133.7,133.89,2447.0,128.8264,128.9998,128.8167,128.9998,2447.0
2023-11-17 13:25:00,133.84,133.92,133.83,133.89,2486.0,128.9516,129.0287,128.942,128.9998,2486.0
2023-11-17 13:30:00,133.91,134.05,133.91,134.0,1660.0,129.0191,129.154,129.0191,129.1058,1660.0
2023-11-17 13:35:00,134.03,134.08,133.9,133.9,4769.0,129.1347,129.1829,129.0094,129.0094,4769.0
2023-11-17 13:40:00,133.81,133.92,133.8,133.84,2114.0,128.9227,129.0287,128.9131,128.9516,2114.0
2023-11-17 13:45:00,133.85,133.94,133.81,133.92,3424.0,128.9613,129.048,128.9227,129.0287,3424.0
2023-11-17 13:50:00,133.89,134.01,133.86,133.95,3671.0,128.9998,129.1154,128.9709,129.0576,3671.0
2023-11-17 13:55:00,133.98,134.0,133.93,133.99,2296.0,129.0865,129.1058,129.0383,129.0962,2296.0
2023-11-17 14:00:00,133.94,133.94,133.68,133.68,3096.0,129.048,129.048,128.7975,128.7975,3096.0
2023-11-17 14:05:00,133.67,133.67,133.54,133.58,3305.0,128.7878,128.7878,128.6626,128.7011,3305.0
2023-11-17 14:10:00,133.58,133.78,133.58,133.63,23334.0,128.7011,128.8938,128.7011,128.7493,23334.0
2023-11-17 14:15:00,133.63,133.66,133.6,133.66,2199.0,128.7493,128.7782,128.7204,128.7782,2199.0
2023-11-17 14:20:00,133.65,133.67,133.6,133.63,4150.0,128.7686,128.7878,128.7204,128.7493,4150.0
2023-11-17 14:25:00,133.63,133.75,133.62,133.68,4853.0,128.7493,128.8649,128.7397,128.7975,4853.0
2023-11-17 14:30:00,133.68,133.7,133.5,133.56,3805.0,128.7975,128.8167,128.6241,128.6819,3805.0
2023-11-17 14:35:00,133.52,133.56,133.46,133.55,4458.0,128.6433,128.6819,128.5855,128.6722,4458.0
2023-11-17 14:40:00,133.52,133.54,133.4,133.49,3285.0,128.6433,128.6626,128.5277,128.6144,3285.0
2023-11-17 14:45:00,133.49,133.51,133.33,133.33,2257.0,128.6144,128.6337,128.4603,128.4603,2257.0
2023-11-17 14:50:00,133.36,133.4,133.32,133.39,3491.0,128.4892,128.5277,128.4506,128.5181,3491.0
2023-11-17 14:55:00,133.35,133.39,133.3,133.39,2930.0,128.4795,128.5181,128.4314,128.5181,2930.0
2023-11-17 15:00:00,133.41,133.68,133.41,133.63,3872.0,128.5373,128.7975,128.5373,128.7493,3872.0
2023-11-17 15:05:00,133.7,133.85,133.68,133.85,3976.0,128.8167,128.9613,128.7975,128.9613,3976.0
2023-11-17 15:10:00,133.79,133.87,133.78,133.8,5464.0,128.9035,128.9805,128.8938,128.9131,5464.0
2023-11-17 15:15:00,133.81,134.06,133.81,134.06,3557.0,128.9227,129.1636,128.9227,129.1636,3557.0
2023-11-17 15:20:00,134.05,134.31,134.02,134.27,10838.0,129.154,129.4045,129.1251,129.3659,10838.0
2023-11-17 15:25:00,134.26,134.45,134.23,134.31,16667.0,129.3563,129.5394,129.3274,129.4045,16667.0
2023-11-17 15:30:00,134.27,134.28,133.94,134.13,5972.0,129.3659,129.3756,129.048,129.231,5972.0
2023-11-17 15:35:00,134.07,134.18,134.01,134.13,5638.0,129.1732,129.2792,129.1154,129.231,5638.0
2023-11-17 15:40:00,134.11,134.26,134.01,134.26,8245.0,129.2118,129.3563,129.1154,129.3563,8245.0
2023-11-17 15:45:00,134.25,134.28,134.13,134.15,11597.0,129.3467,129.3756,129.231,129.2503,11597.0
2023-11-17 15:50:00,134.15,134.35,134.11,134.18,15200.0,129.2503,129.443,129.2118,129.2792,15200.0
2023-11-17 15:55:00,134.17,134.29,134.15,134.21,50775.0,129.2696,129.3852,129.2503,129.3081,50775.0
2023-11-20 09:30:00,133.21,133.66,132.74,133.66,26708.0,128.3446,128.7782,127.8918,128.7782,26708.0
2023-11-20 09:35:00,133.8,133.85,133.35,133.43,4795.0,128.9131,128.9613,128.4795,128.5566,4795.0
2023-11-20 09:40:00,133.49,133.83,133.38,133.78,2900.0,128.6144,128.942,128.5084,128.8938,2900.0
2023-11-20 09:45:00,133.79,133.79,133.65,133.65,1073.0,128.9035,128.9035,128.7686,128.7686,1073.0
2023-11-20 09:50:00,133.65,133.85,133.55,133.71,6956.0,128.7686,128.9613,128.6722,128.8264,6956.0
2023-11-20 09:55:00,133.69,134.14,133.65,133.99,8347.0,128.8071,129.2407,128.7686,129.0962,8347.0
2023-11-20 10:00:00,133.95,134.16,133.79,133.85,19797.0,129.0576,129.2599,128.9035,128.9613,19797.0
2023-11-20 10:05:00,133.91,133.91,133.52,133.69,6571.0,129.0191,129.0191,128.6433,128.8071,6571.0
2023-11-20 10:10:00,133.57,133.8,133.57,133.66,2753.0,128.6915,128.9131,128.6915,128.7782,2753.0
2023-11-20 10:15:00,133.62,133.81,133.62,133.81,3226.0,128.7397,128.9227,128.7397,128.9227,3226.0
2023-11-20 10:20:00,133.84,133.89,133.7,133.7,3677.0,128.9516,128.9998,128.8167,128.8167,3677.0
2023-11-20 10:25:00,133.83,134.01,133.73,133.97,6798.0,128.942,129.1154,128.8457,129.0769,6798.0
2023-11-20 10:30:00,133.96,134.22,133.96,134.22,7519.0,129.0673,129.3178,129.0673,129.3178,7519.0
2023-11-20 10:35:00,134.22,134.33,134.0,134.0,11607.0,129.3178,129.4237,129.1058,129.1058,11607.0
2023-11-20 10:40:00,134.0,134.0,133.79,133.84,5335.0,129.1058,129.1058,128.9035,128.9516,5335.0
2023-11-20 10:45:00,133.83,134.18,133.82,134.04,6885.0,128.942,129.2792,128.9324,129.1443,6885.0
2023-11-20 10:50:00,134.06,134.21,133.96,134.08,9017.0,129.1636,129.3081,129.0673,129.1829,9017.0
2023-11-20 10:55:00,134.04,134.07,133.89,133.9,7155.0,129.1443,129.1732,128.9998,129.0094,7155.0
2023-11-20 11:00:00,133.91,134.11,133.91,133.92,4209.0,129.0191,129.2118,129.0191,129.0287,4209.0
2023-11-20 11:05:00,133.85,133.88,133.75,133.79,4003.0,128.9613,128.9902,128.8649,128.9035,4003.0
2023-11-20 11:10:00,133.8,133.85,133.61,133.68,6073.0,128.9131,128.9613,128.73,128.7975,6073.0
2023-11-20 11:15:00,133.67,133.89,133.64,133.78,3979.0,128.7878,128.9998,128.7589,128.8938,3979.0
2023-11-20 11:20:00,133.81,134.0,133.8,133.89,11497.0,128.9227,129.1058,128.9131,128.9998,11497.0
2023-11-20 11:25:00,133.86,133.87,133.68,133.73,2025.0,128.9709,128.9805,128.7975,128.8457,2025.0
2023-11-20 11:30:00,133.75,133.79,133.62,133.7,3097.0,128.8649,128.9035,128.7397,128.8167,3097.0
2023-11-20 11:35:00,133.69,133.8,133.69,133.72,4074.0,128.8071,128.9131,128.8071,128.836,4074.0
2023-11-20 11:40:00,133.73,133.84,133.66,133.84,3735.0,128.8457,128.9516,128.7782,128.9516,3735.0
2023-11-20 11:45:00,133.82,133.87,133.69,133.74,3150.0,128.9324,128.9805,128.8071,128.8553,3150.0
2023-11-20 11:50:00,133.78,133.78,133.66,133.77,3762.0,128.8938,128.8938,128.7782,128.8842,3762.0
2023-11-20 11:55:00,133.72,133.73,133.61,133.7,2713.0,128.836,128.8457,128.73,128.8167,2713.0
2023-11-20 12:00:00,133.69,133.79,133.62,133.65,3430.0,128.8071,128.9035,128.7397,128.7686,3430.0
2023-11-20 12:05:00,133.61,133.65,133.53,133.6,3812.0,128.73,128.7686,128.653,128.7204,3812.0
2023-11-20 12:10:00,133.54,133.56,133.47,133.53,2547.0,128.6626,128.6819,128.5952,128.653,2547.0
2023-11-20 12:15:00,133.52,133.71,133.52,133.71,1752.0,128.6433,128.8264,128.6433,128.8264,1752.0
2023-11-20 12:20:00,133.68,133.74,133.65,133.72,4074.0,128.7975,128.8553,128.7686,128.836,4074.0
2023-11-20 12:25:00,133.76,133.78,133.72,133.72,1612.0,128.8746,128.8938,128.836,128.836,1612.0
2023-11-20 12:30:00,133.72,133.74,133.5,133.5,3212.0,128.836,128.8553,128.6241,128.6241,3212.0
2023-11-20 12:35:00,133.53,133.53,133.41,133.43,2936.0,128.653,128.653,128.5373,128.5566,2936.0
2023-11-20 12:40:00,133.37,133.37,133.25,133.35,3000.0,128.4988,128.4988,128.3832,128.4795,3000.0
2023-11-20 12:45:00,133.38,133.5,133.3,133.5,5091.0,128.5084,128.6241,128.4314,128.6241,5091.0
2023-11-20 12:50:00,133.5,133.55,133.45,133.55,2253.0,128.6241,128.6722,128.5759,128.6722,2253.0
2023-11-20 12:55:00,133.52,133.59,133.47,133.58,3406.0,128.6433,128.7108,128.5952,128.7011,3406.0
2023-11-20 13:00:00,133.56,133.82,133.53,133.81,3109.0,128.6819,128.9324,128.653,128.9227,3109.0
2023-11-20 13:05:00,133.77,133.77,133.6,133.65,4150.0,128.8842,128.8842,128.7204,128.7686,4150.0
2023-11-20 13:10:00,133.68,133.78,133.67,133.74,1676.0,128.7975,128.8938,128.7878,128.8553,1676.0
2023-11-20 13:15:00,133.74,133.77,133.58,133.6,5642.0,128.8553,128.8842,128.7011,128.7204,5642.0
2023-11-20 13:20:00,133.6,133.68,133.6,133.68,2790.0,128.7204,128.7975,128.7204,128.7975,2790.0
2023-11-20 13:25:00,133.62,133.66,133.61,133.62,5925.0,128.7397,128.7782,128.73,128.7397,5925.0
2023-11-20 13:30:00,133.67,133.67,133.55,133.55,5785.0,128.7878,128.7878,128.6722,128.6722,5785.0
2023-11-20 13:35:00,133.55,134.0,133.48,133.92,16516.0,128.6722,129.1058,128.6048,129.0287,16516.0
2023-11-20 13:40:00,133.89,134.3,133.89,134.23,1600.0,128.9998,129.3948,128.9998,129.3274,1600.0
2023-11-20 13:45:00,134.21,134.24,134.04,134.09,4656.0,129.3081,129.337,129.1443,129.1925,4656.0
2023-11-20 13:50:00,134.09,134.15,134.06,134.11,1007.0,129.1925,129.2503,129.1636,129.2118,1007.0
2023-11-20 13:55:00,134.18,134.18,134.03,134.1,2788.0,129.2792,129.2792,129.1347,129.2021,2788.0
2023-11-20 14:00:00,134.09,134.18,134.0,134.16,2805.0,129.1925,129.2792,129.1058,129.2599,2805.0
2023-11-20 14:05:00,134.16,134.16,134.1,134.13,1145.0,129.2599,129.2599,129.2021,129.231,1145.0
2023-11-20 14:10:00,134.2,134.32,134.14,134.3,4664.0,129.2985,129.4141,129.2407,129.3948,4664.0
2023-11-20 14:15:00,134.27,134.39,134.09,134.13,21770.0,129.3659,129.4815,129.1925,129.231,21770.0
2023-11-20 14:20:00,134.11,134.16,134.07,134.08,3985.0,129.2118,129.2599,129.1732,129.1829,3985.0
2023-11-20 14:25:00,134.09,134.13,134.01,134.12,7251.0,129.1925,129.231,129.1154,129.2214,7251.0
2023-11-20 14:30:00,134.1,134.19,134.07,134.16,10714.0,129.2021,129.2889,129.1732,129.2599,10714.0
2023-11-20 14:35:00,134.14,134.31,134.11,134.22,3578.0,129.2407,129.4045,129.2118,129.3178,3578.0
2023-11-20 14:40:00,134.22,134.38,134.17,134.17,16770.0,129.3178,129.4719,129.2696,129.2696,16770.0
2023-11-20 14:45:00,134.2,134.38,134.15,134.38,5491.0,129.2985,129.4719,129.2503,129.4719,5491.0
2023-11-20 14:50:00,134.34,134.37,134.13,134.33,7142.0,129.4334,129.4623,129.231,129.4237,7142.0
2023-11-20 14:55:00,134.36,134.36,134.21,134.25,3029.0,129.4526,129.4526,129.3081,129.3467,3029.0
2023-11-20 15:00:00,134.25,134.28,134.21,134.25,6024.0,129.3467,129.3756,129.3081,129.3467,6024.0
2023-11-20 15:05:00,134.27,134.35,134.23,134.35,4550.0,129.3659,129.443,129.3274,129.443,4550.0
2023-11-20 15:10:00,134.39,134.52,134.36,134.47,9856.0,129.4815,129.6068,129.4526,129.5586,9856.0
2023-11-20 15:15:00,134.41,134.43,134.35,134.35,3942.0,129.5008,129.5201,129.443,129.443,3942.0
2023-11-20 15:20:00,134.34,134.35,134.17,134.27,6715.0,129.4334,129.443,129.2696,129.3659,6715.0
2023-11-20 15:25:00,134.29,134.56,134.27,134.53,2857.0,129.3852,129.6453,129.3659,129.6164,2857.0
2023-11-20 15:30:00,134.56,134.79,134.5,134.7,8095.0,129.6453,129.8669,129.5875,129.7802,8095.0
2023-11-20 15:35:00,134.65,134.77,134.61,134.77,2777.0,129.7321,129.8477,129.6935,129.8477,2777.0
2023-11-20 15:40:00,134.84,134.88,134.75,134.83,8014.0,129.9151,129.9537,129.8284,129.9055,8014.0
2023-11-20 15:45:00,134.79,134.8,134.61,134.61,12041.0,129.8669,129.8766,129.6935,129.6935,12041.0
2023-11-20 15:50:00,134.57,134.67,134.53,134.63,18723.0,129.655,129.7513,129.6164,129.7128,18723.0
2023-11-20 15:55:00,134.6,134.78,134.53,134.67,58187.0,129.6839,129.8573,129.6164,129.7513,58187.0
2023-11-21 09:30:00,135.01,135.13,134.61,134.61,19162.0,130.0789,130.1945,129.6935,129.6935,19162.0
2023-11-21 09:35:00,134.61,134.63,134.39,134.62,4378.0,129.6935,129.7128,129.4815,129.7031,4378.0
2023-11-21 09:40:00,134.55,135.0,134.52,135.0,2704.0,129.6357,130.0693,129.6068,130.0693,2704.0
2023-11-21 09:45:00,134.97,135.26,134.93,135.21,3444.0,130.0404,130.3198,130.0018,130.2716,3444.0
2023-11-21 09:50:00,135.33,135.6,135.27,135.59,4486.0,130.3872,130.6474,130.3294,130.6377,4486.0
2023-11-21 09:55:00,135.61,135.72,135.36,135.51,7913.0,130.657,130.763,130.4161,130.5606,7913.0
2023-11-21 10:00:00,135.4,135.4,134.88,134.88,4161.0,130.4547,130.4547,129.9537,129.9537,4161.0
2023-11-21 10:05:00,134.89,134.9,134.73,134.9,3245.0,129.9633,129.9729,129.8091,129.9729,3245.0
2023-11-21 10:10:00,134.84,135.02,134.81,134.88,4117.0,129.9151,130.0885,129.8862,129.9537,4117.0
2023-11-21 10:15:00,134.91,135.11,134.9,135.11,6029.0,129.9826,130.1753,129.9729,130.1753,6029.0
2023-11-21 10:20:00,135.03,135.03,134.84,134.87,5740.0,130.0982,130.0982,129.9151,129.944,5740.0
2023-11-21 10:25:00,134.79,134.87,134.68,134.81,16715.0,129.8669,129.944,129.761,129.8862,16715.0
2023-11-21 10:30:00,134.81,134.92,134.76,134.83,4369.0,129.8862,129.9922,129.838,129.9055,4369.0
2023-11-21 10:35:00,134.87,135.24,134.72,135.24,5827.0,129.944,130.3005,129.7995,130.3005,5827.0
2023-11-21 10:40:00,135.24,135.42,135.24,135.3,1843.0,130.3005,130.4739,130.3005,130.3583,1843.0
2023-11-21 10:45:00,135.26,135.49,135.26,135.34,1712.0,130.3198,130.5414,130.3198,130.3969,1712.0
2023-11-21 10:50:00,135.34,135.46,135.34,135.41,538.0,130.3969,130.5125,130.3969,130.4643,538.0
2023-11-21 10:55:00,135.52,135.73,135.42,135.44,16538.0,130.5703,130.7726,130.4739,130.4932,16538.0
2023-11-21 11:00:00,135.49,135.58,135.47,135.47,2634.0,130.5414,130.6281,130.5221,130.5221,2634.0
2023-11-21 11:05:00,135.5,135.56,135.44,135.5,3161.0,130.551,130.6088,130.4932,130.551,3161.0
2023-11-21 11:10:00,135.53,135.57,135.4,135.44,1484.0,130.5799,130.6185,130.4547,130.4932,1484.0
2023-11-21 11:15:00,135.47,135.51,135.41,135.47,2604.0,130.5221,130.5606,130.4643,130.5221,2604.0
2023-11-21 11:20:00,135.49,135.49,135.48,135.49,502.0,130.5414,130.5414,130.5317,130.5414,502.0
2023-11-21 11:25:00,135.43,135.46,135.33,135.33,2085.0,130.4836,130.5125,130.3872,130.3872,2085.0
2023-11-21 11:30:00,135.35,135.43,135.31,135.37,2530.0,130.4065,130.4836,130.3679,130.4258,2530.0
2023-11-21 11:35:00,135.36,135.36,135.13,135.26,7038.0,130.4161,130.4161,130.1945,130.3198,7038.0
2023-11-21 11:40:00,135.24,135.28,135.17,135.28,823.0,130.3005,130.339,130.2331,130.339,823.0
2023-11-21 11:45:00,135.22,135.3,135.18,135.25,1482.0,130.2812,130.3583,130.2427,130.3101,1482.0
2023-11-21 11:50:00,135.25,135.25,135.16,135.17,2655.0,130.3101,130.3101,130.2234,130.2331,2655.0
2023-11-21 11:55:00,135.14,135.18,135.07,135.1,1921.0,130.2042,130.2427,130.1367,130.1656,1921.0
2023-11-21 12:00:00,135.1,135.13,135.01,135.11,3940.0,130.1656,130.1945,130.0789,130.1753,3940.0
2023-11-21 12:05:00,135.11,135.19,134.98,135.15,3502.0,130.1753,130.2523,130.05,130.2138,3502.0
2023-11-21 12:10:00,135.21,135.43,135.21,135.43,1000.0,130.2716,130.4836,130.2716,130.4836,1000.0
2023-11-21 12:15:00,135.43,135.43,135.27,135.28,2683.0,130.4836,130.4836,130.3294,130.339,2683.0
2023-11-21 12:20:00,135.28,135.3,135.21,135.3,1134.0,130.339,130.3583,130.2716,130.3583,1134.0
2023-11-21 12:25:00,135.22,135.32,135.22,135.29,3293.0,130.2812,130.3776,130.2812,130.3487,3293.0
2023-11-21 12:30:00,135.26,135.31,135.26,135.31,233.0,130.3198,130.3679,130.3198,130.3679,233.0
2023-11-21 12:35:00,135.26,135.29,135.25,135.27,1009.0,130.3198,130.3487,130.3101,130.3294,1009.0
2023-11-21 12:40:00,135.27,135.28,135.2,135.23,2802.0,130.3294,130.339,130.262,130.2909,2802.0
2023-11-21 12:45:00,135.26,135.41,135.17,135.41,1656.0,130.3198,130.4643,130.2331,130.4643,1656.0
2023-11-21 12:50:00,135.5,135.53,135.42,135.53,11148.0,130.551,130.5799,130.4739,130.5799,11148.0
2023-11-21 12:55:00,135.65,135.65,135.55,135.55,646.0,130.6955,130.6955,130.5992,130.5992,646.0
2023-11-21 13:00:00,135.52,135.53,135.48,135.51,1043.0,130.5703,130.5799,130.5317,130.5606,1043.0
2023-11-21 13:05:00,135.46,135.61,135.46,135.57,1839.0,130.5125,130.657,130.5125,130.6185,1839.0
2023-11-21 13:10:00,135.58,135.59,135.37,135.42,4907.0,130.6281,130.6377,130.4258,130.4739,4907.0
2023-11-21 13:15:00,135.37,135.51,135.36,135.5,2555.0,130.4258,130.5606,130.4161,130.551,2555.0
2023-11-21 13:20:00,135.43,135.45,135.31,135.31,690.0,130.4836,130.5028,130.3679,130.3679,690.0
2023-11-21 13:25:00,135.39,135.45,135.32,135.42,2515.0,130.445,130.5028,130.3776,130.4739,2515.0
2023-11-21 13:30:00,135.45,135.55,135.42,135.53,1855.0,130.5028,130.5992,130.4739,130.5799,1855.0
2023-11-21 13:35:00,135.54,135.57,135.46,135.57,2918.0,130.5895,130.6185,130.5125,130.6185,2918.0
2023-11-21 13:40:00,135.55,135.57,135.55,135.57,231.0,130.5992,130.6185,130.5992,130.6185,231.0
2023-11-21 13:45:00,135.5,135.57,135.5,135.57,1644.0,130.551,130.6185,130.551,130.6185,1644.0
2023-11-21 13:50:00,135.5,135.56,135.5,135.51,1532.0,130.551,130.6088,130.551,130.5606,1532.0
2023-11-21 13:55:00,135.53,135.56,135.26,135.26,6303.0,130.5799,130.6088,130.3198,130.3198,6303.0
2023-11-21 14:00:00,135.24,135.33,135.23,135.3,2958.0,130.3005,130.3872,130.2909,130.3583,2958.0
2023-11-21 14:05:00,135.26,135.34,135.26,135.27,931.0,130.3198,130.3969,130.3198,130.3294,931.0
2023-11-21 14:10:00,135.3,135.33,135.19,135.19,3527.0,130.3583,130.3872,130.2523,130.2523,3527.0
2023-11-21 14:15:00,135.24,135.45,135.24,135.4,2482.0,130.3005,130.5028,130.3005,130.4547,2482.0
2023-11-21 14:20:00,135.41,135.52,135.41,135.52,831.0,130.4643,130.5703,130.4643,130.5703,831.0
2023-11-21 14:25:00,135.49,135.57,135.46,135.57,1283.0,130.5414,130.6185,130.5125,130.6185,1283.0
2023-11-21 14:30:00,135.56,135.57,135.5,135.57,800.0,130.6088,130.6185,130.551,130.6185,800.0
2023-11-21 14:35:00,135.58,135.59,135.51,135.52,5130.0,130.6281,130.6377,130.5606,130.5703,5130.0
2023-11-21 14:40:00,135.47,135.47,135.39,135.39,1236.0,130.5221,130.5221,130.445,130.445,1236.0
2023-11-21 14:45:00,135.28,135.28,135.25,135.25,300.0,130.339,130.339,130.3101,130.3101,300.0
2023-11-21 14:50:00,135.26,135.27,135.19,135.19,2158.0,130.3198,130.3294,130.2523,130.2523,2158.0
2023-11-21 14:55:00,135.18,135.3,135.12,135.27,4432.0,130.2427,130.3583,130.1849,130.3294,4432.0
2023-11-21 15:00:00,135.3,135.33,135.21,135.21,4266.0,130.3583,130.3872,130.2716,130.2716,4266.0
2023-11-21 15:05:00,135.21,135.32,135.19,135.22,4009.0,130.2716,130.3776,130.2523,130.2812,4009.0
2023-11-21 15:10:00,135.26,135.36,135.23,135.23,2609.0,130.3198,130.4161,130.2909,130.2909,2609.0
2023-11-21 15:15:00,135.27,135.29,135.23,135.26,2322.0,130.3294,130.3487,130.2909,130.3198,2322.0
2023-11-21 15:20:00,135.22,135.23,135.1,135.1,4395.0,130.2812,130.2909,130.1656,130.1656,4395.0
2023-11-21 15:25:00,135.07,135.12,135.0,135.12,3269.0,130.1367,130.1849,130.0693,130.1849,3269.0
2023-11-21 15:30:00,135.09,135.15,135.0,135.15,4306.0,130.156,130.2138,130.0693,130.2138,4306.0
2023-11-21 15:35:00,135.15,135.22,135.09,135.21,6022.0,130.2138,130.2812,130.156,130.2716,6022.0
2023-11-21 15:40:00,135.22,135.28,135.15,135.19,5507.0,130.2812,130.339,130.2138,130.2523,5507.0
2023-11-21 15:45:00,135.21,135.23,135.05,135.15,8560.0,130.2716,130.2909,130.1174,130.2138,8560.0
2023-11-21 15:50:00,135.15,135.2,135.08,135.2,23832.0,130.2138,130.262,130.1463,130.262,23832.0
2023-11-21 15:55:00,135.22,135.24,134.95,134.96,46482.0,130.2812,130.3005,130.0211,130.0307,46482.0
2023-11-22 09:30:00,135.38,135.7,134.82,134.94,8730.0,130.4354,130.7437,129.8958,130.0115,8730.0
2023-11-22 09:35:00,134.87,135.27,134.77,135.26,5225.0,129.944,130.3294,129.8477,130.3198,5225.0
2023-11-22 09:40:00,135.27,135.67,135.23,135.64,3534.0,130.3294,130.7148,130.2909,130.6859,3534.0
2023-11-22 09:45:00,135.57,135.84,135.48,135.84,2200.0,130.6185,130.8786,130.5317,130.8786,2200.0
2023-11-22 09:50:00,135.68,135.92,135.68,135.91,5990.0,130.7244,130.9557,130.7244,130.946,5990.0
2023-11-22 09:55:00,135.81,135.84,135.54,135.8,4899.0,130.8497,130.8786,130.5895,130.84,4899.0
2023-11-22 10:00:00,135.88,136.07,135.75,135.97,9564.0,130.9171,131.1002,130.7919,131.0038,9564.0
2023-11-22 10:05:00,135.96,136.11,135.91,136.06,3839.0,130.9942,131.1387,130.946,131.0906,3839.0
2023-11-22 10:10:00,136.05,136.09,135.98,136.02,12618.0,131.0809,131.1195,131.0135,131.052,12618.0
2023-11-22 10:15:00,136.02,136.15,135.95,136.08,6121.0,131.052,131.1773,130.9846,131.1098,6121.0
2023-11-22 10:20:00,136.13,136.22,136.0,136.0,4817.0,131.158,131.2447,131.0327,131.0327,4817.0
2023-11-22 10:25:00,136.05,136.28,136.02,136.17,5300.0,131.0809,131.3025,131.052,131.1965,5300.0
2023-11-22 10:30:00,136.14,136.18,136.03,136.13,3562.0,131.1676,131.2062,131.0616,131.158,3562.0
2023-11-22 10:35:00,136.05,136.05,135.88,135.93,2798.0,131.0809,131.0809,130.9171,130.9653,2798.0
2023-11-22 10:40:00,135.92,135.99,135.82,135.97,3056.0,130.9557,131.0231,130.8593,131.0038,3056.0
2023-11-22 10:45:00,135.89,136.05,135.87,135.87,3210.0,130.9268,131.0809,130.9075,130.9075,3210.0
2023-11-22 10:50:00,135.88,135.88,135.6,135.65,6693.0,130.9171,130.9171,130.6474,130.6955,6693.0
2023-11-22 10:55:00,135.64,135.69,135.57,135.61,2594.0,130.6859,130.7341,130.6185,130.657,2594.0
2023-11-22 11:00:00,135.64,135.67,135.53,135.64,2877.0,130.6859,130.7148,130.5799,130.6859,2877.0
2023-11-22 11:05:00,135.62,135.89,135.62,135.65,9959.0,130.6666,130.9268,130.6666,130.6955,9959.0
2023-11-22 11:10:00,135.79,135.8,135.7,135.78,2436.0,130.8304,130.84,130.7437,130.8208,2436.0
2023-11-22 11:15:00,135.83,135.9,135.8,135.82,1799.0,130.869,130.9364,130.84,130.8593,1799.0
2023-11-22 11:20:00,135.8,135.81,135.74,135.74,1960.0,130.84,130.8497,130.7822,130.7822,1960.0
2023-11-22 11:25:00,135.72,135.86,135.72,135.8,975.0,130.763,130.8979,130.763,130.84,975.0
2023-11-22 11:30:00,135.85,135.88,135.81,135.88,2801.0,130.8882,130.9171,130.8497,130.9171,2801.0
2023-11-22 11:35:00,135.87,135.9,135.8,135.8,2287.0,130.9075,130.9364,130.84,130.84,2287.0
2023-11-22 11:40:00,135.83,135.93,135.7,135.84,7099.0,130.869,130.9653,130.7437,130.8786,7099.0
2023-11-22 11:45:00,135.84,135.84,135.64,135.65,2584.0,130.8786,130.8786,130.6859,130.6955,2584.0
2023-11-22 11:50:00,135.72,135.91,135.69,135.88,3160.0,130.763,130.946,130.7341,130.9171,3160.0
2023-11-22 11:55:00,135.9,136.05,135.84,136.05,4096.0,130.9364,131.0809,130.8786,131.0809,4096.0
2023-11-22 12:00:00,136.06,136.13,135.97,136.08,2172.0,131.0906,131.158,131.0038,131.1098,2172.0
2023-11-22 12:05:00,136.02,136.12,136.01,136.03,1505.0,131.052,131.1484,131.0424,131.0616,1505.0
2023-11-22 12:10:00,136.09,136.1,135.76,135.8,2628.0,131.1195,131.1291,130.8015,130.84,2628.0
2023-11-22 12:15:00,135.76,135.8,135.71,135.8,1100.0,130.8015,130.84,130.7533,130.84,1100.0
2023-11-22 12:20:00,135.78,135.87,135.77,135.87,1600.0,130.8208,130.9075,130.8111,130.9075,1600.0
2023-11-22 12:25:00,135.84,135.86,135.74,135.74,2051.0,130.8786,130.8979,130.7822,130.7822,2051.0
2023-11-22 12:30:00,135.72,135.73,135.46,135.47,3551.0,130.763,130.7726,130.5125,130.5221,3551.0
2023-11-22 12:35:00,135.46,135.62,135.4,135.53,2421.0,130.5125,130.6666,130.4547,130.5799,2421.0
2023-11-22 12:40:00,135.53,135.71,135.44,135.7,11623.0,130.5799,130.7533,130.4932,130.7437,11623.0
2023-11-22 12:45:00,135.7,135.78,135.6,135.65,2267.0,130.7437,130.8208,130.6474,130.6955,2267.0
2023-11-22 12:50:00,135.58,135.75,135.56,135.69,3202.0,130.6281,130.7919,130.6088,130.7341,3202.0
2023-11-22 12:55:00,135.65,135.84,135.63,135.84,700.0,130.6955,130.8786,130.6763,130.8786,700.0
2023-11-22 13:00:00,135.81,135.81,135.73,135.73,1132.0,130.8497,130.8497,130.7726,130.7726,1132.0
2023-11-22 13:05:00,135.73,135.82,135.73,135.76,1329.0,130.7726,130.8593,130.7726,130.8015,1329.0
2023-11-22 13:10:00,135.81,135.81,135.6,135.6,7872.0,130.8497,130.8497,130.6474,130.6474,7872.0
2023-11-22 13:15:00,135.5,135.59,135.41,135.56,2936.0,130.551,130.6377,130.4643,130.6088,2936.0
2023-11-22 13:20:00,135.58,135.58,135.5,135.57,2188.0,130.6281,130.6281,130.551,130.6185,2188.0
2023-11-22 13:25:00,135.54,135.57,135.5,135.52,1058.0,130.5895,130.6185,130.551,130.5703,1058.0
2023-11-22 13:30:00,135.5,135.5,135.34,135.46,3037.0,130.551,130.551,130.3969,130.5125,3037.0
2023-11-22 13:35:00,135.43,135.5,135.43,135.49,1495.0,130.4836,130.551,130.4836,130.5414,1495.0
2023-11-22 13:40:00,135.46,135.5,135.45,135.45,2605.0,130.5125,130.551,130.5028,130.5028,2605.0
2023-11-22 13:45:00,135.39,135.47,135.36,135.47,600.0,130.445,130.5221,130.4161,130.5221,600.0
2023-11-22 13:50:00,135.47,135.59,135.42,135.45,5398.0,130.5221,130.6377,130.4739,130.5028,5398.0
2023-11-22 13:55:00,135.51,135.6,135.45,135.45,2644.0,130.5606,130.6474,130.5028,130.5028,2644.0
2023-11-22 14:00:00,135.49,135.66,135.48,135.6,1015.0,130.5414,130.7052,130.5317,130.6474,1015.0
2023-11-22 14:05:00,135.63,135.73,135.63,135.73,741.0,130.6763,130.7726,130.6763,130.7726,741.0
2023-11-22 14:10:00,135.7,135.82,135.64,135.73,2212.0,130.7437,130.8593,130.6859,130.7726,2212.0
2023-11-22 14:15:00,135.71,135.88,135.71,135.83,1625.0,130.7533,130.9171,130.7533,130.869,1625.0
2023-11-22 14:20:00,135.8,135.85,135.77,135.8,1397.0,130.84,130.8882,130.8111,130.84,1397.0
2023-11-22 14:25:00,135.81,135.84,135.8,135.83,904.0,130.8497,130.8786,130.84,130.869,904.0
2023-11-22 14:30:00,135.84,135.91,135.77,135.87,3950.0,130.8786,130.946,130.8111,130.9075,3950.0
2023-11-22 14:35:00,135.96,136.08,135.85,135.85,3945.0,130.9942,131.1098,130.8882,130.8882,3945.0
2023-11-22 14:40:00,135.8,135.89,135.79,135.8,1848.0,130.84,130.9268,130.8304,130.84,1848.0
2023-11-22 14:45:00,135.87,135.89,135.84,135.84,1082.0,130.9075,130.9268,130.8786,130.8786,1082.0
2023-11-22 14:50:00,135.81,135.97,135.81,135.96,3744.0,130.8497,131.0038,130.8497,130.9942,3744.0
2023-11-22 14:55:00,136.02,136.04,135.9,135.95,3269.0,131.052,131.0713,130.9364,130.9846,3269.0
2023-11-22 15:00:00,135.96,136.26,135.95,136.26,2726.0,130.9942,131.2832,130.9846,131.2832,2726.0
2023-11-22 15:05:00,136.24,136.33,136.18,136.18,7855.0,131.264,131.3507,131.2062,131.2062,7855.0
2023-11-22 15:10:00,136.19,136.23,136.11,136.16,2142.0,131.2158,131.2543,131.1387,131.1869,2142.0
2023-11-22 15:15:00,136.17,136.22,136.14,136.22,2282.0,131.1965,131.2447,131.1676,131.2447,2282.0
2023-11-22 15:20:00,136.2,136.28,136.15,136.22,6356.0,131.2254,131.3025,131.1773,131.2447,6356.0
2023-11-22 15:25:00,136.26,136.48,136.26,136.48,2956.0,131.2832,131.4952,131.2832,131.4952,2956.0
2023-11-22 15:30:00,136.49,136.5,136.45,136.5,3898.0,131.5048,131.5145,131.4663,131.5145,3898.0
2023-11-22 15:35:00,136.5,136.62,136.48,136.6,7559.0,131.5145,131.6301,131.4952,131.6108,7559.0
2023-11-22 15:40:00,136.57,136.6,136.24,136.3,52392.0,131.5819,131.6108,131.264,131.3218,52392.0
2023-11-22 15:45:00,136.28,136.43,136.17,136.17,13961.0,131.3025,131.447,131.1965,131.1965,13961.0
2023-11-22 15:50:00,136.1,136.3,136.1,136.19,22366.0,131.1291,131.3218,131.1291,131.2158,22366.0
2023-11-22 15:55:00,136.19,136.28,136.06,136.09,46456.0,131.2158,131.3025,131.0906,131.1195,46456.0
2023-11-24 09:30:00,136.2,136.68,136.2,136.52,11468.0,131.2254,131.6879,131.2254,131.5338,11468.0
2023-11-24 09:35:00,136.34,136.34,135.86,136.2,4022.0,131.3603,131.3603,130.8979,131.2254,4022.0
2023-11-24 09:40:00,136.12,136.19,135.86,135.9,1000.0,131.1484,131.2158,130.8979,130.9364,1000.0
2023-11-24 09:45:00,136.3,136.91,136.3,136.9,4451.0,131.3218,131.9095,131.3218,131.8999,4451.0
2023-11-24 09:50:00,136.91,136.92,136.6,136.73,2274.0,131.9095,131.9191,131.6108,131.7361,2274.0
2023-11-24 09:55:00,136.59,136.72,136.56,136.64,3151.0,131.6012,131.7264,131.5723,131.6494,3151.0
2023-11-24 10:00:00,136.73,136.73,136.44,136.44,6907.0,131.7361,131.7361,131.4567,131.4567,6907.0
2023-11-24 10:05:00,136.58,136.8,136.52,136.52,4742.0,131.5916,131.8035,131.5338,131.5338,4742.0
2023-11-24 10:10:00,136.56,136.56,136.4,136.4,750.0,131.5723,131.5723,131.4181,131.4181,750.0
2023-11-24 10:15:00,136.4,136.57,136.4,136.51,3906.0,131.4181,131.5819,131.4181,131.5241,3906.0
2023-11-24 10:20:00,136.46,136.61,136.42,136.56,5257.0,131.4759,131.6205,131.4374,131.5723,5257.0
2023-11-24 10:25:00,136.59,136.75,136.5,136.71,4413.0,131.6012,131.7554,131.5145,131.7168,4413.0
2023-11-24 10:30:00,136.73,136.82,136.71,136.72,3828.0,131.7361,131.8228,131.7168,131.7264,3828.0
2023-11-24 10:35:00,136.68,136.69,136.54,136.56,3368.0,131.6879,131.6975,131.553,131.5723,3368.0
2023-11-24 10:40:00,136.59,136.97,136.53,136.73,12739.0,131.6012,131.9673,131.5434,131.7361,12739.0
2023-11-24 10:45:00,136.8,136.89,136.7,136.82,3970.0,131.8035,131.8902,131.7072,131.8228,3970.0
2023-11-24 10:50:00,136.82,136.89,136.74,136.76,3406.0,131.8228,131.8902,131.7457,131.765,3406.0
2023-11-24 10:55:00,136.77,136.81,136.62,136.62,4794.0,131.7746,131.8132,131.6301,131.6301,4794.0
2023-11-24 11:00:00,136.61,136.73,136.53,136.73,3648.0,131.6205,131.7361,131.5434,131.7361,3648.0
2023-11-24 11:05:00,136.69,136.73,136.64,136.71,2149.0,131.6975,131.7361,131.6494,131.7168,2149.0
2023-11-24 11:10:00,136.72,136.9,136.71,136.9,3045.0,131.7264,131.8999,131.7168,131.8999,3045.0
2023-11-24 11:15:00,136.88,136.94,136.66,136.66,2530.0,131.8806,131.9384,131.6686,131.6686,2530.0
2023-11-24 11:20:00,136.67,136.68,136.54,136.58,1685.0,131.6783,131.6879,131.553,131.5916,1685.0
2023-11-24 11:25:00,136.54,136.54,136.42,136.47,1210.0,131.553,131.553,131.4374,131.4856,1210.0
2023-11-24 11:30:00,136.56,136.58,136.5,136.54,3347.0,131.5723,131.5916,131.5145,131.553,3347.0
2023-11-24 11:35:00,136.56,136.62,136.49,136.56,1329.0,131.5723,131.6301,131.5048,131.5723,1329.0
2023-11-24 11:40:00,136.5,136.52,136.46,136.46,1229.0,131.5145,131.5338,131.4759,131.4759,1229.0
2023-11-24 11:45:00,136.43,136.58,136.4,136.58,1648.0,131.447,131.5916,131.4181,131.5916,1648.0
2023-11-24 11:50:00,136.61,136.61,136.46,136.51,3627.0,131.6205,131.6205,131.4759,131.5241,3627.0
2023-11-24 11:55:00,136.44,136.55,136.36,136.42,3292.0,131.4567,131.5627,131.3796,131.4374,3292.0
2023-11-24 12:00:00,136.37,136.49,136.29,136.4,4238.0,131.3892,131.5048,131.3122,131.4181,4238.0
2023-11-24 12:05:00,136.36,136.54,136.35,136.45,1000.0,131.3796,131.553,131.37,131.4663,1000.0
2023-11-24 12:10:00,136.47,136.59,136.47,136.51,2434.0,131.4856,131.6012,131.4856,131.5241,2434.0
2023-11-24 12:15:00,136.59,136.64,136.49,136.64,1300.0,131.6012,131.6494,131.5048,131.6494,1300.0
2023-11-24 12:20:00,136.59,136.74,136.58,136.68,3669.0,131.6012,131.7457,131.5916,131.6879,3669.0
2023-11-24 12:25:00,136.7,136.77,136.52,136.53,5696.0,131.7072,131.7746,131.5338,131.5434,5696.0
2023-11-24 12:30:00,136.5,136.77,136.48,136.76,2400.0,131.5145,131.7746,131.4952,131.765,2400.0
2023-11-24 12:35:00,136.77,136.83,136.76,136.81,1746.0,131.7746,131.8324,131.765,131.8132,1746.0
2023-11-24 12:40:00,136.81,136.83,136.66,136.7,5724.0,131.8132,131.8324,131.6686,131.7072,5724.0
2023-11-24 12:45:00,136.75,136.88,136.75,136.82,2603.0,131.7554,131.8806,131.7554,131.8228,2603.0
2023-11-24 12:50:00,136.8,136.82,136.69,136.82,6155.0,131.8035,131.8228,131.6975,131.8228,6155.0
2023-11-24 12:55:00,136.83,136.83,136.53,136.67,23662.0,131.8324,131.8324,131.5434,131.6783,23662.0
2023-11-27 09:30:00,136.45,137.08,136.28,137.08,22949.0,131.4663,132.0733,131.3025,132.0733,22949.0
2023-11-27 09:35:00,137.24,137.59,137.22,137.23,7649.0,132.2275,132.5647,132.2082,132.2178,7649.0
2023-11-27 09:40:00,137.3,137.46,137.18,137.23,4489.0,132.2853,132.4394,132.1696,132.2178,4489.0
2023-11-27 09:45:00,137.09,137.1,136.91,136.91,2058.0,132.0829,132.0926,131.9095,131.9095,2058.0
2023-11-27 09:50:00,136.88,137.17,136.87,137.17,4524.0,131.8806,132.16,131.871,132.16,4524.0
2023-11-27 09:55:00,137.14,137.22,137.08,137.16,6281.0,132.1311,132.2082,132.0733,132.1504,6281.0
2023-11-27 10:00:00,137.2,137.27,137.04,137.22,5039.0,132.1889,132.2564,132.0348,132.2082,5039.0
2023-11-27 10:05:00,137.24,137.28,137.06,137.28,10069.0,132.2275,132.266,132.054,132.266,10069.0
2023-11-27 10:10:00,137.25,137.4,137.2,137.31,8363.0,132.2371,132.3816,132.1889,132.2949,8363.0
2023-11-27 10:15:00,137.33,137.33,137.11,137.11,5175.0,132.3142,132.3142,132.1022,132.1022,5175.0
2023-11-27 10:20:00,137.12,137.15,136.79,136.79,9665.0,132.1118,132.1407,131.7939,131.7939,9665.0
2023-11-27 10:25:00,136.89,137.2,136.81,136.92,11552.0,131.8902,132.1889,131.8132,131.9191,11552.0
2023-11-27 10:30:00,136.97,136.97,136.74,136.75,3915.0,131.9673,131.9673,131.7457,131.7554,3915.0
2023-11-27 10:35:00,136.75,136.84,136.52,136.56,2983.0,131.7554,131.8421,131.5338,131.5723,2983.0
2023-11-27 10:40:00,136.57,136.82,136.51,136.76,3457.0,131.5819,131.8228,131.5241,131.765,3457.0
2023-11-27 10:45:00,136.73,136.78,136.62,136.64,9453.0,131.7361,131.7843,131.6301,131.6494,9453.0
2023-11-27 10:50:00,136.7,136.79,136.64,136.73,9101.0,131.7072,131.7939,131.6494,131.7361,9101.0
2023-11-27 10:55:00,136.73,136.82,136.61,136.65,7711.0,131.7361,131.8228,131.6205,131.659,7711.0
2023-11-27 11:00:00,136.65,136.71,136.53,136.54,5358.0,131.659,131.7168,131.5434,131.553,5358.0
2023-11-27 11:05:00,136.55,136.65,136.4,136.47,7037.0,131.5627,131.659,131.4181,131.4856,7037.0
2023-11-27 11:10:00,136.52,136.68,136.5,136.68,10651.0,131.5338,131.6879,131.5145,131.6879,10651.0
2023-11-27 11:15:00,136.64,136.67,136.41,136.47,5200.0,131.6494,131.6783,131.4278,131.4856,5200.0
2023-11-27 11:20:00,136.47,136.5,136.33,136.45,5924.0,131.4856,131.5145,131.3507,131.4663,5924.0
2023-11-27 11:25:00,136.45,136.71,136.44,136.7,10259.0,131.4663,131.7168,131.4567,131.7072,10259.0
2023-11-27 11:30:00,136.64,136.74,136.59,136.64,2349.0,131.6494,131.7457,131.6012,131.6494,2349.0
2023-11-27 11:35:00,136.68,136.74,136.63,136.65,3188.0,131.6879,131.7457,131.6397,131.659,3188.0
2023-11-27 11:40:00,136.64,136.73,136.64,136.73,2443.0,131.6494,131.7361,131.6494,131.7361,2443.0
2023-11-27 11:45:00,136.68,136.69,136.56,136.62,5351.0,131.6879,131.6975,131.5723,131.6301,5351.0
2023-11-27 11:50:00,136.61,136.74,136.57,136.71,4101.0,131.6205,131.7457,131.5819,131.7168,4101.0
2023-11-27 11:55:00,136.71,136.75,136.63,136.65,6436.0,131.7168,131.7554,131.6397,131.659,6436.0
2023-11-27 12:00:00,136.61,136.68,136.48,136.48,3188.0,131.6205,131.6879,131.4952,131.4952,3188.0
2023-11-27 12:05:00,136.4,136.54,136.34,136.49,1827.0,131.4181,131.553,131.3603,131.5048,1827.0
2023-11-27 12:10:00,136.52,136.52,136.47,136.47,548.0,131.5338,131.5338,131.4856,131.4856,548.0
2023-11-27 12:15:00,136.52,136.55,136.4,136.55,5292.0,131.5338,131.5627,131.4181,131.5627,5292.0
2023-11-27 12:20:00,136.51,136.59,136.51,136.54,2684.0,131.5241,131.6012,131.5241,131.553,2684.0
2023-11-27 12:25:00,136.54,136.57,136.5,136.57,2245.0,131.553,131.5819,131.5145,131.5819,2245.0
2023-11-27 12:30:00,136.58,136.7,136.55,136.7,6431.0,131.5916,131.7072,131.5627,131.7072,6431.0
2023-11-27 12:35:00,136.66,136.76,136.64,136.72,3964.0,131.6686,131.765,131.6494,131.7264,3964.0
2023-11-27 12:40:00,136.72,136.79,136.66,136.79,4422.0,131.7264,131.7939,131.6686,131.7939,4422.0
2023-11-27 12:45:00,136.76,136.86,136.69,136.86,4120.0,131.765,131.8613,131.6975,131.8613,4120.0
2023-11-27 12:50:00,136.87,136.87,136.75,136.82,1508.0,131.871,131.871,131.7554,131.8228,1508.0
2023-11-27 12:55:00,136.84,136.95,136.79,136.88,2825.0,131.8421,131.948,131.7939,131.8806,2825.0
2023-11-27 13:00:00,136.85,136.93,136.83,136.84,1828.0,131.8517,131.9288,131.8324,131.8421,1828.0
2023-11-27 13:05:00,136.8,136.88,136.78,136.84,2734.0,131.8035,131.8806,131.7843,131.8421,2734.0
2023-11-27 13:10:00,136.84,136.89,136.79,136.82,2726.0,131.8421,131.8902,131.7939,131.8228,2726.0
2023-11-27 13:15:00,136.86,136.94,136.84,136.94,2723.0,131.8613,131.9384,131.8421,131.9384,2723.0
2023-11-27 13:20:00,136.91,136.97,136.91,136.97,3104.0,131.9095,131.9673,131.9095,131.9673,3104.0
2023-11-27 13:25:00,136.97,137.14,136.96,137.14,5271.0,131.9673,132.1311,131.9577,132.1311,5271.0
2023-11-27 13:30:00,137.12,137.18,137.09,137.13,3189.0,132.1118,132.1696,132.0829,132.1215,3189.0
2023-11-27 13:35:00,137.1,137.11,136.93,136.93,2379.0,132.0926,132.1022,131.9288,131.9288,2379.0
2023-11-27 13:40:00,136.93,137.12,136.91,137.12,10650.0,131.9288,132.1118,131.9095,132.1118,10650.0
2023-11-27 13:45:00,137.13,137.16,137.05,137.06,2608.0,132.1215,132.1504,132.0444,132.054,2608.0
2023-11-27 13:50:00,137.11,137.21,137.1,137.21,1102.0,132.1022,132.1986,132.0926,132.1986,1102.0
2023-11-27 13:55:00,137.2,137.22,137.12,137.16,3183.0,132.1889,132.2082,132.1118,132.1504,3183.0
2023-11-27 14:00:00,137.16,137.36,137.15,137.3,3986.0,132.1504,132.3431,132.1407,132.2853,3986.0
2023-11-27 14:05:00,137.3,137.35,137.28,137.29,3357.0,132.2853,132.3334,132.266,132.2756,3357.0
2023-11-27 14:10:00,137.29,137.36,137.26,137.26,1991.0,132.2756,132.3431,132.2467,132.2467,1991.0
2023-11-27 14:15:00,137.28,137.49,137.28,137.49,1905.0,132.266,132.4683,132.266,132.4683,1905.0
2023-11-27 14:20:00,137.44,137.48,137.4,137.44,3703.0,132.4202,132.4587,132.3816,132.4202,3703.0
2023-11-27 14:25:00,137.42,137.49,137.37,137.48,4207.0,132.4009,132.4683,132.3527,132.4587,4207.0
2023-11-27 14:30:00,137.51,137.51,137.4,137.41,4382.0,132.4876,132.4876,132.3816,132.3912,4382.0
2023-11-27 14:35:00,137.37,137.45,137.35,137.41,1300.0,132.3527,132.4298,132.3334,132.3912,1300.0
2023-11-27 14:40:00,137.42,137.49,137.37,137.42,2928.0,132.4009,132.4683,132.3527,132.4009,2928.0
2023-11-27 14:45:00,137.43,137.44,137.37,137.39,3541.0,132.4105,132.4202,132.3527,132.372,3541.0
2023-11-27 14:50:00,137.42,137.47,137.32,137.33,5247.0,132.4009,132.4491,132.3045,132.3142,5247.0
2023-11-27 14:55:00,137.35,137.36,137.27,137.36,2924.0,132.3334,132.3431,132.2564,132.3431,2924.0
2023-11-27 15:00:00,137.35,137.49,137.35,137.43,8083.0,132.3334,132.4683,132.3334,132.4105,8083.0
2023-11-27 15:05:00,137.44,137.51,137.4,137.5,11852.0,132.4202,132.4876,132.3816,132.478,11852.0
2023-11-27 15:10:00,137.53,137.61,137.47,137.61,5711.0,132.5069,132.5839,132.4491,132.5839,5711.0
2023-11-27 15:15:00,137.55,137.69,137.55,137.67,5943.0,132.5261,132.661,132.5261,132.6417,5943.0
2023-11-27 15:20:00,137.62,137.62,137.5,137.55,6362.0,132.5936,132.5936,132.478,132.5261,6362.0
2023-11-27 15:25:00,137.57,137.59,137.44,137.5,11974.0,132.5454,132.5647,132.4202,132.478,11974.0
2023-11-27 15:30:00,137.51,137.57,137.42,137.56,10017.0,132.4876,132.5454,132.4009,132.5358,10017.0
2023-11-27 15:35:00,137.57,137.8,137.57,137.69,11379.0,132.5454,132.767,132.5454,132.661,11379.0
2023-11-27 15:40:00,137.66,137.75,137.64,137.67,7896.0,132.6321,132.7188,132.6128,132.6417,7896.0
2023-11-27 15:45:00,137.65,137.76,137.6,137.7,11782.0,132.6225,132.7285,132.5743,132.6707,11782.0
2023-11-27 15:50:00,137.67,137.81,137.63,137.71,22061.0,132.6417,132.7766,132.6032,132.6803,22061.0
2023-11-27 15:55:00,137.69,137.82,137.44,137.45,79198.0,132.661,132.7863,132.4202,132.4298,79198.0
2023-11-28 09:30:00,137.38,137.38,136.71,136.78,16759.0,132.3623,132.3623,131.7168,131.7843,16759.0
2023-11-28 09:35:00,137.01,137.01,136.77,136.86,2734.0,132.0059,132.0059,131.7746,131.8613,2734.0
2023-11-28 09:40:00,137.01,137.16,136.83,137.16,2042.0,132.0059,132.1504,131.8324,132.1504,2042.0
2023-11-28 09:45:00,137.16,137.37,137.01,137.34,5560.0,132.1504,132.3527,132.0059,132.3238,5560.0
2023-11-28 09:50:00,137.32,137.4,136.91,136.99,8771.0,132.3045,132.3816,131.9095,131.9866,8771.0
2023-11-28 09:55:00,136.97,137.09,136.85,137.09,8143.0,131.9673,132.0829,131.8517,132.0829,8143.0
2023-11-28 10:00:00,137.09,137.2,136.9,136.9,2954.0,132.0829,132.1889,131.8999,131.8999,2954.0
2023-11-28 10:05:00,136.95,137.11,136.94,136.99,7052.0,131.948,132.1022,131.9384,131.9866,7052.0
2023-11-28 10:10:00,137.07,137.07,136.79,136.81,3660.0,132.0637,132.0637,131.7939,131.8132,3660.0
2023-11-28 10:15:00,136.88,136.92,136.69,136.78,3152.0,131.8806,131.9191,131.6975,131.7843,3152.0
2023-11-28 10:20:00,136.79,136.89,136.73,136.88,2993.0,131.7939,131.8902,131.7361,131.8806,2993.0
2023-11-28 10:25:00,136.85,136.86,136.55,136.57,1107.0,131.8517,131.8613,131.5627,131.5819,1107.0
2023-11-28 10:30:00,136.56,136.64,136.45,136.53,1439.0,131.5723,131.6494,131.4663,131.5434,1439.0
2023-11-28 10:35:00,136.6,136.68,136.54,136.64,1753.0,131.6108,131.6879,131.553,131.6494,1753.0
2023-11-28 10:40:00,136.65,136.84,136.65,136.83,1385.0,131.659,131.8421,131.659,131.8324,1385.0
2023-11-28 10:45:00,136.79,136.98,136.77,136.97,3839.0,131.7939,131.977,131.7746,131.9673,3839.0
2023-11-28 10:50:00,136.92,137.0,136.84,137.0,1590.0,131.9191,131.9962,131.8421,131.9962,1590.0
2023-11-28 10:55:00,137.05,137.08,136.98,137.03,1828.0,132.0444,132.0733,131.977,132.0251,1828.0
2023-11-28 11:00:00,136.99,136.99,136.89,136.97,1956.0,131.9866,131.9866,131.8902,131.9673,1956.0
2023-11-28 11:05:00,136.97,136.98,136.87,136.87,600.0,131.9673,131.977,131.871,131.871,600.0
2023-11-28 11:10:00,136.86,136.89,136.76,136.83,2543.0,131.8613,131.8902,131.765,131.8324,2543.0
2023-11-28 11:15:00,136.81,136.83,136.77,136.8,906.0,131.8132,131.8324,131.7746,131.8035,906.0
2023-11-28 11:20:00,136.74,136.74,136.54,136.65,1814.0,131.7457,131.7457,131.553,131.659,1814.0
2023-11-28 11:25:00,136.69,136.73,136.63,136.68,3091.0,131.6975,131.7361,131.6397,131.6879,3091.0
2023-11-28 11:30:00,136.7,136.81,136.58,136.81,4403.0,131.7072,131.8132,131.5916,131.8132,4403.0
2023-11-28 11:35:00,136.73,136.92,136.73,136.88,2356.0,131.7361,131.9191,131.7361,131.8806,2356.0
2023-11-28 11:40:00,136.86,137.02,136.85,136.94,1711.0,131.8613,132.0155,131.8517,131.9384,1711.0
2023-11-28 11:45:00,136.98,137.07,136.9,137.02,1575.0,131.977,132.0637,131.8999,132.0155,1575.0
2023-11-28 11:50:00,137.01,137.06,136.95,136.95,701.0,132.0059,132.054,131.948,131.948,701.0
2023-11-28 11:55:00,136.94,137.08,136.94,137.08,522.0,131.9384,132.0733,131.9384,132.0733,522.0
2023-11-28 12:00:00,137.03,137.03,137.03,137.03,200.0,132.0251,132.0251,132.0251,132.0251,200.0
2023-11-28 12:05:00,137.06,137.06,136.96,136.96,2007.0,132.054,132.054,131.9577,131.9577,2007.0
2023-11-28 12:10:00,137.0,137.0,136.94,136.95,1502.0,131.9962,131.9962,131.9384,131.948,1502.0
2023-11-28 12:15:00,136.88,136.88,136.86,136.86,368.0,131.8806,131.8806,131.8613,131.8613,368.0
2023-11-28 12:20:00,136.61,136.65,136.53,136.53,1300.0,131.6205,131.659,131.5434,131.5434,1300.0
2023-11-28 12:25:00,136.63,136.66,136.63,136.66,200.0,131.6397,131.6686,131.6397,131.6686,200.0
2023-11-28 12:30:00,136.56,136.56,136.44,136.44,1066.0,131.5723,131.5723,131.4567,131.4567,1066.0
2023-11-28 12:35:00,136.4,136.53,136.4,136.49,1269.0,131.4181,131.5434,131.4181,131.5048,1269.0
2023-11-28 12:40:00,136.52,136.52,136.32,136.35,1239.0,131.5338,131.5338,131.3411,131.37,1239.0
2023-11-28 12:45:00,136.33,136.4,136.29,136.29,1600.0,131.3507,131.4181,131.3122,131.3122,1600.0
2023-11-28 12:50:00,136.21,136.21,136.13,136.2,1314.0,131.2351,131.2351,131.158,131.2254,1314.0
2023-11-28 12:55:00,136.18,136.27,136.04,136.26,2980.0,131.2062,131.2929,131.0713,131.2832,2980.0
2023-11-28 13:00:00,136.17,136.21,135.92,136.02,5901.0,131.1965,131.2351,130.9557,131.052,5901.0
2023-11-28 13:05:00,136.1,136.17,136.02,136.17,1229.0,131.1291,131.1965,131.052,131.1965,1229.0
2023-11-28 13:10:00,136.07,136.25,136.07,136.18,1700.0,131.1002,131.2736,131.1002,131.2062,1700.0
2023-11-28 13:15:00,136.2,136.21,136.2,136.21,300.0,131.2254,131.2351,131.2254,131.2351,300.0
2023-11-28 13:20:00,136.23,136.23,136.0,136.13,5442.0,131.2543,131.2543,131.0327,131.158,5442.0
2023-11-28 13:25:00,136.16,136.4,136.16,136.4,4457.0,131.1869,131.4181,131.1869,131.4181,4457.0
2023-11-28 13:30:00,136.44,136.49,136.43,136.49,800.0,131.4567,131.5048,131.447,131.5048,800.0
2023-11-28 13:35:00,136.43,136.47,136.37,136.42,2718.0,131.447,131.4856,131.3892,131.4374,2718.0
2023-11-28 13:40:00,136.4,136.4,136.24,136.36,3442.0,131.4181,131.4181,131.264,131.3796,3442.0
2023-11-28 13:45:00,136.32,136.39,136.3,136.35,1728.0,131.3411,131.4085,131.3218,131.37,1728.0
2023-11-28 13:50:00,136.4,136.4,136.31,136.35,1752.0,131.4181,131.4181,131.3314,131.37,1752.0
2023-11-28 13:55:00,136.36,136.36,136.11,136.19,5996.0,131.3796,131.3796,131.1387,131.2158,5996.0
2023-11-28 14:00:00,136.15,136.19,136.09,136.09,2804.0,131.1773,131.2158,131.1195,131.1195,2804.0
2023-11-28 14:05:00,136.14,136.18,136.08,136.13,6535.0,131.1676,131.2062,131.1098,131.158,6535.0
2023-11-28 14:10:00,136.14,136.14,136.1,136.12,2766.0,131.1676,131.1676,131.1291,131.1484,2766.0
2023-11-28 14:15:00,136.1,136.17,136.06,136.12,4148.0,131.1291,131.1965,131.0906,131.1484,4148.0
2023-11-28 14:20:00,136.11,136.21,136.06,136.06,4775.0,131.1387,131.2351,131.0906,131.0906,4775.0
2023-11-28 14:25:00,136.06,136.12,136.06,136.08,2308.0,131.0906,131.1484,131.0906,131.1098,2308.0
2023-11-28 14:30:00,136.09,136.17,135.96,136.17,1961.0,131.1195,131.1965,130.9942,131.1965,1961.0
2023-11-28 14:35:00,136.25,136.35,136.24,136.3,1107.0,131.2736,131.37,131.264,131.3218,1107.0
2023-11-28 14:40:00,136.32,136.35,136.27,136.27,1300.0,131.3411,131.37,131.2929,131.2929,1300.0
2023-11-28 14:45:00,136.34,136.45,136.34,136.4,1468.0,131.3603,131.4663,131.3603,131.4181,1468.0
2023-11-28 14:50:00,136.39,136.47,136.33,136.43,3053.0,131.4085,131.4856,131.3507,131.447,3053.0
2023-11-28 14:55:00,136.46,136.49,136.42,136.45,2200.0,131.4759,131.5048,131.4374,131.4663,2200.0
2023-11-28 15:00:00,136.46,136.49,136.25,136.32,8345.0,131.4759,131.5048,131.2736,131.3411,8345.0
2023-11-28 15:05:00,136.3,136.4,136.25,136.31,5195.0,131.3218,131.4181,131.2736,131.3314,5195.0
2023-11-28 15:10:00,136.33,136.44,136.32,136.4,9334.0,131.3507,131.4567,131.3411,131.4181,9334.0
2023-11-28 15:15:00,136.39,136.47,136.35,136.38,7938.0,131.4085,131.4856,131.37,131.3989,7938.0
2023-11-28 15:20:00,136.43,136.5,136.26,136.48,7544.0,131.447,131.5145,131.2832,131.4952,7544.0
2023-11-28 15:25:00,136.47,136.53,136.36,136.5,2862.0,131.4856,131.5434,131.3796,131.5145,2862.0
2023-11-28 15:30:00,136.52,136.54,136.43,136.46,2789.0,131.5338,131.553,131.447,131.4759,2789.0
2023-11-28 15:35:00,136.41,136.42,136.2,136.28,2324.0,131.4278,131.4374,131.2254,131.3025,2324.0
2023-11-28 15:40:00,136.29,136.49,136.22,136.49,4795.0,131.3122,131.5048,131.2447,131.5048,4795.0
2023-11-28 15:45:00,136.46,136.57,136.42,136.56,10356.0,131.4759,131.5819,131.4374,131.5723,10356.0
2023-11-28 15:50:00,136.57,136.63,136.32,136.35,17824.0,131.5819,131.6397,131.3411,131.37,17824.0
2023-11-28 15:55:00,136.35,136.59,136.35,136.41,60668.0,131.37,131.6012,131.37,131.4278,60668.0
2023-11-29 09:30:00,135.46,136.35,135.46,136.25,14617.0,131.3698,132.2329,131.3698,132.1359,14617.0
2023-11-29 09:35:00,136.17,136.29,135.66,135.84,3920.0,132.0583,132.1747,131.5637,131.7383,3920.0
2023-11-29 09:40:00,135.84,135.84,135.66,135.67,600.0,131.7383,131.7383,131.5637,131.5734,600.0
2023-11-29 09:45:00,135.67,135.67,135.01,135.3,9910.0,131.5734,131.5734,130.9334,131.2146,9910.0
2023-11-29 09:50:00,135.3,135.38,134.95,135.22,10295.0,131.2146,131.2922,130.8752,131.137,10295.0
2023-11-29 09:55:00,135.33,135.43,135.22,135.24,3124.0,131.2437,131.3407,131.137,131.1564,3124.0
2023-11-29 10:00:00,135.12,135.22,134.91,134.95,3282.0,131.04,131.137,130.8364,130.8752,3282.0
2023-11-29 10:05:00,134.99,135.06,134.6,135.0,18076.0,130.914,130.9818,130.5357,130.9237,18076.0
2023-11-29 10:10:00,135.19,135.2,134.9,135.08,4394.0,131.1079,131.1176,130.8267,131.0012,4394.0
2023-11-29 10:15:00,135.25,135.5,135.25,135.5,8947.0,131.1661,131.4086,131.1661,131.4086,8947.0
2023-11-29 10:20:00,135.5,135.6,135.15,135.15,8944.0,131.4086,131.5055,131.0691,131.0691,8944.0
2023-11-29 10:25:00,135.14,135.24,134.96,135.14,4572.0,131.0594,131.1564,130.8849,131.0594,4572.0
2023-11-29 10:30:00,135.15,135.33,135.14,135.23,2900.0,131.0691,131.2437,131.0594,131.1467,2900.0
2023-11-29 10:35:00,135.22,135.52,135.17,135.52,1535.0,131.137,131.428,131.0885,131.428,1535.0
2023-11-29 10:40:00,135.55,135.55,135.27,135.48,2805.0,131.4571,131.4571,131.1855,131.3892,2805.0
2023-11-29 10:45:00,135.44,135.92,135.44,135.89,9231.0,131.3504,131.8159,131.3504,131.7868,9231.0
2023-11-29 10:50:00,135.92,136.12,135.76,135.82,5340.0,131.8159,132.0098,131.6607,131.7189,5340.0
2023-11-29 10:55:00,135.77,135.77,135.69,135.7,4495.0,131.6704,131.6704,131.5928,131.6025,4495.0
2023-11-29 11:00:00,135.77,135.82,135.73,135.75,3573.0,131.6704,131.7189,131.6316,131.651,3573.0
2023-11-29 11:05:00,135.78,135.78,135.69,135.72,4351.0,131.6801,131.6801,131.5928,131.6219,4351.0
2023-11-29 11:10:00,135.72,135.84,135.56,135.64,7553.0,131.6219,131.7383,131.4668,131.5443,7553.0
2023-11-29 11:15:00,135.64,135.77,135.61,135.7,5603.0,131.5443,131.6704,131.5152,131.6025,5603.0
2023-11-29 11:20:00,135.66,136.03,135.64,135.93,10201.0,131.5637,131.9226,131.5443,131.8256,10201.0
2023-11-29 11:25:00,135.94,136.11,135.9,135.98,3844.0,131.8353,132.0001,131.7965,131.8741,3844.0
2023-11-29 11:30:00,135.97,136.02,135.9,135.95,1375.0,131.8644,131.9129,131.7965,131.845,1375.0
2023-11-29 11:35:00,136.03,136.14,136.01,136.11,5580.0,131.9226,132.0292,131.9032,132.0001,5580.0
2023-11-29 11:40:00,136.12,136.2,136.07,136.17,1367.0,132.0098,132.0874,131.9614,132.0583,1367.0
2023-11-29 11:45:00,136.19,136.19,135.99,135.99,1500.0,132.0777,132.0777,131.8838,131.8838,1500.0
2023-11-29 11:50:00,135.96,136.02,135.88,135.94,14958.0,131.8547,131.9129,131.7771,131.8353,14958.0
2023-11-29 11:55:00,135.92,135.95,135.87,135.95,611.0,131.8159,131.845,131.7674,131.845,611.0
2023-11-29 12:00:00,135.94,135.96,135.89,135.95,4914.0,131.8353,131.8547,131.7868,131.845,4914.0
2023-11-29 12:05:00,135.95,136.13,135.87,135.87,16353.0,131.845,132.0195,131.7674,131.7674,16353.0
2023-11-29 12:10:00,135.85,135.87,135.77,135.86,1919.0,131.748,131.7674,131.6704,131.7577,1919.0
2023-11-29 12:15:00,135.87,135.89,135.78,135.85,3464.0,131.7674,131.7868,131.6801,131.748,3464.0
2023-11-29 12:20:00,135.88,135.9,135.81,135.86,3428.0,131.7771,131.7965,131.7092,131.7577,3428.0
2023-11-29 12:25:00,135.9,135.9,135.74,135.78,4466.0,131.7965,131.7965,131.6413,131.6801,4466.0
2023-11-29 12:30:00,135.83,135.9,135.83,135.9,4577.0,131.7286,131.7965,131.7286,131.7965,4577.0
2023-11-29 12:35:00,135.9,135.98,135.87,135.89,8913.0,131.7965,131.8741,131.7674,131.7868,8913.0
2023-11-29 12:40:00,135.94,135.94,135.83,135.88,7302.0,131.8353,131.8353,131.7286,131.7771,7302.0
2023-11-29 12:45:00,135.87,135.91,135.82,135.83,2479.0,131.7674,131.8062,131.7189,131.7286,2479.0
2023-11-29 12:50:00,135.81,135.85,135.76,135.8,3607.0,131.7092,131.748,131.6607,131.6995,3607.0
2023-11-29 12:55:00,135.81,135.87,135.8,135.84,3217.0,131.7092,131.7674,131.6995,131.7383,3217.0
2023-11-29 13:00:00,135.82,135.97,135.79,135.81,7314.0,131.7189,131.8644,131.6898,131.7092,7314.0
2023-11-29 13:05:00,135.89,135.89,135.82,135.89,1821.0,131.7868,131.7868,131.7189,131.7868,1821.0
2023-11-29 13:10:00,135.88,135.9,135.8,135.8,2793.0,131.7771,131.7965,131.6995,131.6995,2793.0
2023-11-29 13:15:00,135.82,135.86,135.8,135.83,1241.0,131.7189,131.7577,131.6995,131.7286,1241.0
2023-11-29 13:20:00,135.82,135.87,135.79,135.81,2744.0,131.7189,131.7674,131.6898,131.7092,2744.0
2023-11-29 13:25:00,135.84,135.86,135.81,135.82,6008.0,131.7383,131.7577,131.7092,131.7189,6008.0
2023-11-29 13:30:00,135.81,135.81,135.53,135.71,5156.0,131.7092,131.7092,131.4377,131.6122,5156.0
2023-11-29 13:35:00,135.75,135.78,135.66,135.66,1625.0,131.651,131.6801,131.5637,131.5637,1625.0
2023-11-29 13:40:00,135.72,135.83,135.7,135.77,2805.0,131.6219,131.7286,131.6025,131.6704,2805.0
2023-11-29 13:45:00,135.77,135.9,135.77,135.86,4572.0,131.6704,131.7965,131.6704,131.7577,4572.0
2023-11-29 13:50:00,135.89,136.09,135.87,136.09,8968.0,131.7868,131.9807,131.7674,131.9807,8968.0
2023-11-29 13:55:00,136.08,136.08,135.98,136.0,6688.0,131.9711,131.9711,131.8741,131.8935,6688.0
2023-11-29 14:00:00,136.0,136.03,135.94,136.03,6988.0,131.8935,131.9226,131.8353,131.9226,6988.0
2023-11-29 14:05:00,136.02,136.07,135.99,135.99,4940.0,131.9129,131.9614,131.8838,131.8838,4940.0
2023-11-29 14:10:00,135.99,136.0,135.86,135.93,5445.0,131.8838,131.8935,131.7577,131.8256,5445.0
2023-11-29 14:15:00,135.91,135.99,135.87,135.88,3600.0,131.8062,131.8838,131.7674,131.7771,3600.0
2023-11-29 14:20:00,135.84,135.87,135.77,135.77,8461.0,131.7383,131.7674,131.6704,131.6704,8461.0
2023-11-29 14:25:00,135.74,135.9,135.73,135.82,5385.0,131.6413,131.7965,131.6316,131.7189,5385.0
2023-11-29 14:30:00,135.75,135.79,135.71,135.77,1899.0,131.651,131.6898,131.6122,131.6704,1899.0
2023-11-29 14:35:00,135.71,135.75,135.65,135.68,2322.0,131.6122,131.651,131.554,131.5831,2322.0
2023-11-29 14:40:00,135.68,135.7,135.62,135.64,5646.0,131.5831,131.6025,131.5249,131.5443,5646.0
2023-11-29 14:45:00,135.6,135.86,135.58,135.86,4007.0,131.5055,131.7577,131.4861,131.7577,4007.0
2023-11-29 14:50:00,135.86,135.86,135.78,135.86,2429.0,131.7577,131.7577,131.6801,131.7577,2429.0
2023-11-29 14:55:00,135.8,135.87,135.77,135.77,4333.0,131.6995,131.7674,131.6704,131.6704,4333.0
2023-11-29 15:00:00,135.74,135.81,135.7,135.71,4774.0,131.6413,131.7092,131.6025,131.6122,4774.0
2023-11-29 15:05:00,135.72,135.72,135.67,135.68,3987.0,131.6219,131.6219,131.5734,131.5831,3987.0
2023-11-29 15:10:00,135.66,135.74,135.63,135.72,16747.0,131.5637,131.6413,131.5346,131.6219,16747.0
2023-11-29 15:15:00,135.74,135.74,135.62,135.67,3933.0,131.6413,131.6413,131.5249,131.5734,3933.0
2023-11-29 15:20:00,135.6,135.61,135.5,135.5,4949.0,131.5055,131.5152,131.4086,131.4086,4949.0
2023-11-29 15:25:00,135.46,135.46,135.35,135.35,2923.0,131.3698,131.3698,131.2631,131.2631,2923.0
2023-11-29 15:30:00,135.39,135.48,135.39,135.46,4055.0,131.3019,131.3892,131.3019,131.3698,4055.0
2023-11-29 15:35:00,135.5,135.53,135.4,135.41,5655.0,131.4086,131.4377,131.3116,131.3213,5655.0
2023-11-29 15:40:00,135.4,135.46,135.33,135.44,13610.0,131.3116,131.3698,131.2437,131.3504,13610.0
2023-11-29 15:45:00,135.45,135.5,135.32,135.38,13353.0,131.3601,131.4086,131.234,131.2922,13353.0
2023-11-29 15:50:00,135.37,135.54,135.33,135.53,38271.0,131.2825,131.4474,131.2437,131.4377,38271.0
2023-11-29 15:55:00,135.54,135.6,135.39,135.52,70137.0,131.4474,131.5055,131.3019,131.428,70137.0
2023-11-30 09:30:00,134.97,136.0,134.97,135.75,18695.0,130.8946,131.8935,130.8946,131.651,18695.0
2023-11-30 09:35:00,135.6,135.86,135.6,135.64,6067.0,131.5055,131.7577,131.5055,131.5443,6067.0
2023-11-30 09:40:00,135.86,136.05,135.71,135.73,24437.0,131.7577,131.942,131.6122,131.6316,24437.0
2023-11-30 09:45:00,135.73,135.92,135.68,135.86,15873.0,131.6316,131.8159,131.5831,131.7577,15873.0
2023-11-30 09:50:00,135.9,136.3,135.85,136.16,65128.0,131.7965,132.1844,131.748,132.0486,65128.0
2023-11-30 09:55:00,136.17,136.33,135.98,136.14,15311.0,132.0583,132.2135,131.8741,132.0292,15311.0
2023-11-30 10:00:00,136.24,136.67,135.96,136.59,24089.0,132.1262,132.5432,131.8547,132.4657,24089.0
2023-11-30 10:05:00,136.55,136.76,136.36,136.62,12173.0,132.4269,132.6305,132.2426,132.4947,12173.0
2023-11-30 10:10:00,136.62,136.82,136.62,136.62,6830.0,132.4947,132.6887,132.4947,132.4947,6830.0
2023-11-30 10:15:00,136.64,136.67,136.44,136.44,3934.0,132.5141,132.5432,132.3202,132.3202,3934.0
2023-11-30 10:20:00,136.36,136.66,136.33,136.42,8570.0,132.2426,132.5335,132.2135,132.3008,8570.0
2023-11-30 10:25:00,136.41,136.54,136.39,136.42,2200.0,132.2911,132.4172,132.2717,132.3008,2200.0
2023-11-30 10:30:00,136.5,136.62,136.43,136.62,4747.0,132.3784,132.4947,132.3105,132.4947,4747.0
2023-11-30 10:35:00,136.55,136.55,136.4,136.53,4296.0,132.4269,132.4269,132.2814,132.4075,4296.0
2023-11-30 10:40:00,136.53,136.76,136.51,136.75,4895.0,132.4075,132.6305,132.3881,132.6208,4895.0
2023-11-30 10:45:00,136.78,136.79,136.49,136.59,7408.0,132.6499,132.6596,132.3687,132.4657,7408.0
2023-11-30 10:50:00,136.61,136.78,136.57,136.75,3868.0,132.485,132.6499,132.4463,132.6208,3868.0
2023-11-30 10:55:00,136.76,136.96,136.73,136.86,24678.0,132.6305,132.8245,132.6014,132.7275,24678.0
2023-11-30 11:00:00,136.83,136.83,136.41,136.41,5657.0,132.6984,132.6984,132.2911,132.2911,5657.0
2023-11-30 11:05:00,136.44,136.6,136.39,136.58,1497.0,132.3202,132.4753,132.2717,132.456,1497.0
2023-11-30 11:10:00,136.58,136.64,136.46,136.59,9329.0,132.456,132.5141,132.3396,132.4657,9329.0
2023-11-30 11:15:00,136.59,136.64,136.5,136.5,5025.0,132.4657,132.5141,132.3784,132.3784,5025.0
2023-11-30 11:20:00,136.5,136.76,136.46,136.76,8392.0,132.3784,132.6305,132.3396,132.6305,8392.0
2023-11-30 11:25:00,136.77,136.88,136.73,136.83,8442.0,132.6402,132.7469,132.6014,132.6984,8442.0
2023-11-30 11:30:00,136.88,137.05,136.83,136.96,18296.0,132.7469,132.9118,132.6984,132.8245,18296.0
2023-11-30 11:35:00,136.91,136.91,136.65,136.68,13679.0,132.776,132.776,132.5238,132.5529,13679.0
2023-11-30 11:40:00,136.67,136.78,136.63,136.71,23992.0,132.5432,132.6499,132.5044,132.582,23992.0
2023-11-30 11:45:00,136.74,136.89,136.73,136.84,4591.0,132.6111,132.7566,132.6014,132.7081,4591.0
2023-11-30 11:50:00,136.84,136.84,136.69,136.77,7449.0,132.7081,132.7081,132.5626,132.6402,7449.0
2023-11-30 11:55:00,136.83,136.98,136.83,136.91,6451.0,132.6984,132.8439,132.6984,132.776,6451.0
2023-11-30 12:00:00,136.93,137.0,136.83,137.0,8858.0,132.7954,132.8633,132.6984,132.8633,8858.0
2023-11-30 12:05:00,136.97,137.07,136.95,137.02,24816.0,132.8342,132.9312,132.8148,132.8827,24816.0
2023-11-30 12:10:00,137.02,137.05,136.94,136.98,9562.0,132.8827,132.9118,132.8051,132.8439,9562.0
2023-11-30 12:15:00,136.95,136.97,136.76,136.78,6165.0,132.8148,132.8342,132.6305,132.6499,6165.0
2023-11-30 12:20:00,136.78,136.79,136.74,136.76,3522.0,132.6499,132.6596,132.6111,132.6305,3522.0
2023-11-30 12:25:00,136.77,136.77,136.65,136.72,4090.0,132.6402,132.6402,132.5238,132.5917,4090.0
2023-11-30 12:30:00,136.67,136.82,136.67,136.8,5265.0,132.5432,132.6887,132.5432,132.6693,5265.0
2023-11-30 12:35:00,136.79,136.85,136.73,136.79,36733.0,132.6596,132.7178,132.6014,132.6596,36733.0
2023-11-30 12:40:00,136.79,136.92,136.75,136.92,25029.0,132.6596,132.7857,132.6208,132.7857,25029.0
2023-11-30 12:45:00,136.92,136.92,136.82,136.9,4102.0,132.7857,132.7857,132.6887,132.7663,4102.0
2023-11-30 12:50:00,136.9,136.9,136.77,136.8,2915.0,132.7663,132.7663,132.6402,132.6693,2915.0
2023-11-30 12:55:00,136.79,136.79,136.68,136.77,5610.0,132.6596,132.6596,132.5529,132.6402,5610.0
2023-11-30 13:00:00,136.75,136.86,136.71,136.85,8568.0,132.6208,132.7275,132.582,132.7178,8568.0
2023-11-30 13:05:00,136.87,136.89,136.8,136.86,5978.0,132.7372,132.7566,132.6693,132.7275,5978.0
2023-11-30 13:10:00,136.86,137.06,136.85,136.97,6647.0,132.7275,132.9215,132.7178,132.8342,6647.0
2023-11-30 13:15:00,137.0,137.05,136.96,136.99,2023.0,132.8633,132.9118,132.8245,132.8536,2023.0
2023-11-30 13:20:00,137.04,137.08,136.94,136.98,8435.0,132.9021,132.9409,132.8051,132.8439,8435.0
2023-11-30 13:25:00,137.02,137.05,136.95,136.97,3619.0,132.8827,132.9118,132.8148,132.8342,3619.0
2023-11-30 13:30:00,136.95,137.11,136.9,137.11,8871.0,132.8148,132.9699,132.7663,132.9699,8871.0
2023-11-30 13:35:00,137.13,137.27,137.08,137.21,13263.0,132.9893,133.1251,132.9409,133.0669,13263.0
2023-11-30 13:40:00,137.19,137.25,137.09,137.14,8975.0,133.0475,133.1057,132.9506,132.999,8975.0
2023-11-30 13:45:00,137.08,137.13,137.04,137.13,8075.0,132.9409,132.9893,132.9021,132.9893,8075.0
2023-11-30 13:50:00,137.1,137.12,136.95,137.09,5337.0,132.9603,132.9796,132.8148,132.9506,5337.0
2023-11-30 13:55:00,137.02,137.16,136.98,137.14,5877.0,132.8827,133.0184,132.8439,132.999,5877.0
2023-11-30 14:00:00,137.14,137.14,136.96,137.08,7174.0,132.999,132.999,132.8245,132.9409,7174.0
2023-11-30 14:05:00,137.05,137.16,137.0,137.09,8468.0,132.9118,133.0184,132.8633,132.9506,8468.0
2023-11-30 14:10:00,137.05,137.08,137.0,137.0,3241.0,132.9118,132.9409,132.8633,132.8633,3241.0
2023-11-30 14:15:00,137.0,137.29,136.97,137.19,11884.0,132.8633,133.1445,132.8342,133.0475,11884.0
2023-11-30 14:20:00,137.28,137.29,137.21,137.27,7375.0,133.1348,133.1445,133.0669,133.1251,7375.0
2023-11-30 14:25:00,137.29,137.34,137.23,137.24,24952.0,133.1445,133.193,133.0863,133.096,24952.0
2023-11-30 14:30:00,137.25,137.34,137.19,137.25,11780.0,133.1057,133.193,133.0475,133.1057,11780.0
2023-11-30 14:35:00,137.3,137.35,137.23,137.23,8076.0,133.1542,133.2027,133.0863,133.0863,8076.0
2023-11-30 14:40:00,137.2,137.32,137.2,137.32,10712.0,133.0572,133.1736,133.0572,133.1736,10712.0
2023-11-30 14:45:00,137.34,137.37,137.25,137.29,69612.0,133.193,133.2221,133.1057,133.1445,69612.0
2023-11-30 14:50:00,137.29,137.43,137.29,137.34,15696.0,133.1445,133.2803,133.1445,133.193,15696.0
2023-11-30 14:55:00,137.37,137.53,137.29,137.47,13735.0,133.2221,133.3773,133.1445,133.3191,13735.0
2023-11-30 15:00:00,137.49,137.52,137.26,137.4,22313.0,133.3385,133.3676,133.1154,133.2512,22313.0
2023-11-30 15:05:00,137.37,137.39,137.21,137.22,16893.0,133.2221,133.2415,133.0669,133.0766,16893.0
2023-11-30 15:10:00,137.25,137.3,137.19,137.28,31103.0,133.1057,133.1542,133.0475,133.1348,31103.0
2023-11-30 15:15:00,137.27,137.58,137.26,137.56,10795.0,133.1251,133.4258,133.1154,133.4064,10795.0
2023-11-30 15:20:00,137.58,137.61,137.41,137.44,7903.0,133.4258,133.4549,133.2609,133.29,7903.0
2023-11-30 15:25:00,137.43,137.55,137.4,137.53,7329.0,133.2803,133.3967,133.2512,133.3773,7329.0
2023-11-30 15:30:00,137.55,137.55,137.39,137.51,13315.0,133.3967,133.3967,133.2415,133.3579,13315.0
2023-11-30 15:35:00,137.49,137.74,137.48,137.56,22669.0,133.3385,133.5809,133.3288,133.4064,22669.0
2023-11-30 15:40:00,137.56,137.6,137.47,137.54,31625.0,133.4064,133.4452,133.3191,133.387,31625.0
2023-11-30 15:45:00,137.52,137.58,137.37,137.46,54991.0,133.3676,133.4258,133.2221,133.3094,54991.0
2023-11-30 15:50:00,137.58,137.64,137.4,137.64,92240.0,133.4258,133.4839,133.2512,133.4839,92240.0
2023-11-30 15:55:00,137.65,137.99,137.65,137.81,139507.0,133.4936,133.8234,133.4936,133.6488,139507.0
2023-12-01 09:30:00,136.94,137.42,136.61,137.03,18811.0,132.8051,133.2706,132.485,132.8924,18811.0
2023-12-01 09:35:00,137.18,137.5,137.11,137.26,10561.0,133.0378,133.3482,132.9699,133.1154,10561.0
2023-12-01 09:40:00,137.42,137.53,137.32,137.38,2638.0,133.2706,133.3773,133.1736,133.2318,2638.0
2023-12-01 09:45:00,137.32,137.36,137.05,137.05,6524.0,133.1736,133.2124,132.9118,132.9118,6524.0
2023-12-01 09:50:00,137.06,137.11,136.85,137.09,7902.0,132.9215,132.9699,132.7178,132.9506,7902.0
2023-12-01 09:55:00,137.14,137.27,137.04,137.27,3984.0,132.999,133.1251,132.9021,133.1251,3984.0
2023-12-01 10:00:00,137.47,137.59,137.1,137.13,4236.0,133.3191,133.4355,132.9603,132.9893,4236.0
2023-12-01 10:05:00,137.14,137.24,136.93,137.11,7526.0,132.999,133.096,132.7954,132.9699,7526.0
2023-12-01 10:10:00,137.13,137.21,137.04,137.19,12485.0,132.9893,133.0669,132.9021,133.0475,12485.0
2023-12-01 10:15:00,137.2,137.34,137.2,137.25,4730.0,133.0572,133.193,133.0572,133.1057,4730.0
2023-12-01 10:20:00,137.17,137.25,137.12,137.19,5642.0,133.0281,133.1057,132.9796,133.0475,5642.0
2023-12-01 10:25:00,137.16,137.38,137.13,137.36,4626.0,133.0184,133.2318,132.9893,133.2124,4626.0
2023-12-01 10:30:00,137.34,137.37,137.16,137.24,12181.0,133.193,133.2221,133.0184,133.096,12181.0
2023-12-01 10:35:00,137.23,137.27,137.14,137.14,5152.0,133.0863,133.1251,132.999,132.999,5152.0
2023-12-01 10:40:00,137.22,137.23,136.79,136.79,3182.0,133.0766,133.0863,132.6596,132.6596,3182.0
2023-12-01 10:45:00,136.79,137.02,136.79,137.02,3343.0,132.6596,132.8827,132.6596,132.8827,3343.0
2023-12-01 10:50:00,137.07,137.19,137.0,137.03,5726.0,132.9312,133.0475,132.8633,132.8924,5726.0
2023-12-01 10:55:00,137.01,137.03,136.85,136.94,3722.0,132.873,132.8924,132.7178,132.8051,3722.0
2023-12-01 11:00:00,136.9,136.9,136.53,136.74,5800.0,132.7663,132.7663,132.4075,132.6111,5800.0
2023-12-01 11:05:00,136.72,136.89,136.63,136.68,2255.0,132.5917,132.7566,132.5044,132.5529,2255.0
2023-12-01 11:10:00,136.73,136.93,136.71,136.74,3814.0,132.6014,132.7954,132.582,132.6111,3814.0
2023-12-01 11:15:00,136.7,136.84,136.61,136.7,2926.0,132.5723,132.7081,132.485,132.5723,2926.0
2023-12-01 11:20:00,136.69,136.79,136.63,136.75,4495.0,132.5626,132.6596,132.5044,132.6208,4495.0
2023-12-01 11:25:00,136.7,136.87,136.69,136.83,3015.0,132.5723,132.7372,132.5626,132.6984,3015.0
2023-12-01 11:30:00,136.8,137.2,136.67,137.19,8904.0,132.6693,133.0572,132.5432,133.0475,8904.0
2023-12-01 11:35:00,137.18,137.19,136.97,136.99,6687.0,133.0378,133.0475,132.8342,132.8536,6687.0
2023-12-01 11:40:00,136.99,137.11,136.99,137.09,13680.0,132.8536,132.9699,132.8536,132.9506,13680.0
2023-12-01 11:45:00,137.11,137.2,137.03,137.19,16163.0,132.9699,133.0572,132.8924,133.0475,16163.0
2023-12-01 11:50:00,137.19,137.48,137.18,137.38,5553.0,133.0475,133.3288,133.0378,133.2318,5553.0
2023-12-01 11:55:00,137.44,137.54,137.35,137.46,28753.0,133.29,133.387,133.2027,133.3094,28753.0
2023-12-01 12:00:00,137.5,137.53,137.38,137.44,7666.0,133.3482,133.3773,133.2318,133.29,7666.0
2023-12-01 12:05:00,137.43,137.79,137.41,137.79,7814.0,133.2803,133.6294,133.2609,133.6294,7814.0
2023-12-01 12:10:00,137.79,137.81,137.66,137.66,2249.0,133.6294,133.6488,133.5033,133.5033,2249.0
2023-12-01 12:15:00,137.66,137.7,137.56,137.65,3974.0,133.5033,133.5421,133.4064,133.4936,3974.0
2023-12-01 12:20:00,137.58,137.72,137.52,137.61,4565.0,133.4258,133.5615,133.3676,133.4549,4565.0
2023-12-01 12:25:00,137.63,137.76,137.62,137.76,2451.0,133.4742,133.6003,133.4646,133.6003,2451.0
2023-12-01 12:30:00,137.73,137.82,137.67,137.68,3554.0,133.5712,133.6585,133.513,133.5227,3554.0
2023-12-01 12:35:00,137.72,137.83,137.72,137.75,2727.0,133.5615,133.6682,133.5615,133.5906,2727.0
2023-12-01 12:40:00,137.8,137.95,137.79,137.9,1411.0,133.6391,133.7846,133.6294,133.7361,1411.0
2023-12-01 12:45:00,137.88,137.89,137.78,137.82,4845.0,133.7167,133.7264,133.6197,133.6585,4845.0
2023-12-01 12:50:00,137.82,138.0,137.82,137.96,23525.0,133.6585,133.8331,133.6585,133.7943,23525.0
2023-12-01 12:55:00,137.98,137.98,137.7,137.72,4725.0,133.8137,133.8137,133.5421,133.5615,4725.0
2023-12-01 13:00:00,137.73,137.82,137.64,137.77,3314.0,133.5712,133.6585,133.4839,133.61,3314.0
2023-12-01 13:05:00,137.78,137.78,137.55,137.64,6872.0,133.6197,133.6197,133.3967,133.4839,6872.0
2023-12-01 13:10:00,137.62,137.65,137.47,137.47,4073.0,133.4646,133.4936,133.3191,133.3191,4073.0
2023-12-01 13:15:00,137.44,137.59,137.42,137.56,3500.0,133.29,133.4355,133.2706,133.4064,3500.0
2023-12-01 13:20:00,137.54,137.65,137.51,137.64,4117.0,133.387,133.4936,133.3579,133.4839,4117.0
2023-12-01 13:25:00,137.64,137.7,137.56,137.65,2666.0,133.4839,133.5421,133.4064,133.4936,2666.0
2023-12-01 13:30:00,137.59,137.59,137.43,137.52,7926.0,133.4355,133.4355,133.2803,133.3676,7926.0
2023-12-01 13:35:00,137.56,137.57,137.5,137.57,2307.0,133.4064,133.4161,133.3482,133.4161,2307.0
2023-12-01 13:40:00,137.62,137.68,137.55,137.67,1864.0,133.4646,133.5227,133.3967,133.513,1864.0
2023-12-01 13:45:00,137.68,137.68,137.6,137.6,2023.0,133.5227,133.5227,133.4452,133.4452,2023.0
2023-12-01 13:50:00,137.61,137.63,137.48,137.49,3624.0,133.4549,133.4742,133.3288,133.3385,3624.0
2023-12-01 13:55:00,137.49,137.51,137.47,137.51,1356.0,133.3385,133.3579,133.3191,133.3579,1356.0
2023-12-01 14:00:00,137.5,137.72,137.5,137.6,7483.0,133.3482,133.5615,133.3482,133.4452,7483.0
2023-12-01 14:05:00,137.68,137.77,137.67,137.71,2235.0,133.5227,133.61,133.513,133.5518,2235.0
2023-12-01 14:10:00,137.69,137.69,137.63,137.63,3670.0,133.5324,133.5324,133.4742,133.4742,3670.0
2023-12-01 14:15:00,137.65,137.67,137.57,137.57,4101.0,133.4936,133.513,133.4161,133.4161,4101.0
2023-12-01 14:20:00,137.58,137.58,137.44,137.57,7334.0,133.4258,133.4258,133.29,133.4161,7334.0
2023-12-01 14:25:00,137.58,137.58,137.47,137.53,7441.0,133.4258,133.4258,133.3191,133.3773,7441.0
2023-12-01 14:30:00,137.56,137.67,137.54,137.67,2698.0,133.4064,133.513,133.387,133.513,2698.0
2023-12-01 14:35:00,137.63,137.67,137.62,137.66,2153.0,133.4742,133.513,133.4646,133.5033,2153.0
2023-12-01 14:40:00,137.64,137.71,137.6,137.71,2012.0,133.4839,133.5518,133.4452,133.5518,2012.0
2023-12-01 14:45:00,137.71,137.83,137.67,137.8,4764.0,133.5518,133.6682,133.513,133.6391,4764.0
2023-12-01 14:50:00,137.78,137.87,137.78,137.87,1669.0,133.6197,133.707,133.6197,133.707,1669.0
2023-12-01 14:55:00,137.85,137.95,137.85,137.92,3135.0,133.6876,133.7846,133.6876,133.7555,3135.0
2023-12-01 15:00:00,137.95,137.96,137.81,137.84,3601.0,133.7846,133.7943,133.6488,133.6779,3601.0
2023-12-01 15:05:00,137.82,137.82,137.69,137.79,4081.0,133.6585,133.6585,133.5324,133.6294,4081.0
2023-12-01 15:10:00,137.77,137.85,137.74,137.84,3456.0,133.61,133.6876,133.5809,133.6779,3456.0
2023-12-01 15:15:00,137.81,137.82,137.74,137.74,2097.0,133.6488,133.6585,133.5809,133.5809,2097.0
2023-12-01 15:20:00,137.73,137.73,137.5,137.54,7019.0,133.5712,133.5712,133.3482,133.387,7019.0
2023-12-01 15:25:00,137.54,137.63,137.52,137.59,4307.0,133.387,133.4742,133.3676,133.4355,4307.0
2023-12-01 15:30:00,137.64,137.76,137.59,137.73,7035.0,133.4839,133.6003,133.4355,133.5712,7035.0
2023-12-01 15:35:00,137.73,137.78,137.66,137.72,6454.0,133.5712,133.6197,133.5033,133.5615,6454.0
2023-12-01 15:40:00,137.74,137.94,137.71,137.86,9279.0,133.5809,133.7749,133.5518,133.6973,9279.0
2023-12-01 15:45:00,137.84,137.95,137.82,137.94,12765.0,133.6779,133.7846,133.6585,133.7749,12765.0
2023-12-01 15:50:00,137.9,137.95,137.64,137.64,21250.0,133.7361,133.7846,133.4839,133.4839,21250.0
2023-12-01 15:55:00,137.64,137.83,137.6,137.68,70733.0,133.4839,133.6682,133.4452,133.5227,70733.0
2023-12-04 09:30:00,136.89,137.69,136.57,137.51,15873.0,132.7566,133.5324,132.4463,133.3579,15873.0
2023-12-04 09:35:00,137.47,137.66,137.44,137.54,1140.0,133.3191,133.5033,133.29,133.387,1140.0
2023-12-04 09:40:00,137.55,137.94,137.46,137.94,9166.0,133.3967,133.7749,133.3094,133.7749,9166.0
2023-12-04 09:45:00,137.9,137.95,137.76,137.76,3715.0,133.7361,133.7846,133.6003,133.6003,3715.0
2023-12-04 09:50:00,137.78,137.87,137.52,137.52,3538.0,133.6197,133.707,133.3676,133.3676,3538.0
2023-12-04 09:55:00,137.49,137.66,137.48,137.59,2815.0,133.3385,133.5033,133.3288,133.4355,2815.0
2023-12-04 10:00:00,137.56,137.59,137.2,137.24,4528.0,133.4064,133.4355,133.0572,133.096,4528.0
2023-12-04 10:05:00,137.2,137.94,137.2,137.91,12291.0,133.0572,133.7749,133.0572,133.7458,12291.0
2023-12-04 10:10:00,137.85,137.96,137.74,137.96,4535.0,133.6876,133.7943,133.5809,133.7943,4535.0
2023-12-04 10:15:00,137.99,139.14,137.97,139.05,90731.0,133.8234,134.9387,133.804,134.8514,90731.0
2023-12-04 10:20:00,139.14,139.14,138.77,138.97,12461.0,134.9387,134.9387,134.5798,134.7738,12461.0
2023-12-04 10:25:00,139.06,139.52,139.0,139.52,14958.0,134.8611,135.3072,134.8029,135.3072,14958.0
2023-12-04 10:30:00,139.46,139.7,139.39,139.67,13985.0,135.249,135.4817,135.1811,135.4527,13985.0
2023-12-04 10:35:00,139.7,139.71,139.27,139.27,6326.0,135.4817,135.4914,135.0647,135.0647,6326.0
2023-12-04 10:40:00,139.18,139.29,138.61,138.62,4136.0,134.9774,135.0841,134.4247,134.4344,4136.0
2023-12-04 10:45:00,138.65,138.86,138.64,138.71,9004.0,134.4634,134.6671,134.4538,134.5216,9004.0
2023-12-04 10:50:00,138.74,138.74,138.59,138.64,3490.0,134.5507,134.5507,134.4053,134.4538,3490.0
2023-12-04 10:55:00,138.65,138.66,138.48,138.49,4012.0,134.4634,134.4731,134.2986,134.3083,4012.0
2023-12-04 11:00:00,138.41,138.54,138.41,138.48,3633.0,134.2307,134.3568,134.2307,134.2986,3633.0
2023-12-04 11:05:00,138.54,138.6,138.46,138.48,5738.0,134.3568,134.415,134.2792,134.2986,5738.0
2023-12-04 11:10:00,138.49,138.5,138.11,138.11,10326.0,134.3083,134.318,133.9398,133.9398,10326.0
2023-12-04 11:15:00,138.2,138.47,138.2,138.31,4434.0,134.027,134.2889,134.027,134.1337,4434.0
2023-12-04 11:20:00,138.28,138.43,138.27,138.38,1503.0,134.1046,134.2501,134.0949,134.2016,1503.0
2023-12-04 11:25:00,138.33,138.49,138.3,138.49,3841.0,134.1531,134.3083,134.124,134.3083,3841.0
2023-12-04 11:30:00,138.47,138.47,138.34,138.44,5057.0,134.2889,134.2889,134.1628,134.2598,5057.0
2023-12-04 11:35:00,138.42,138.43,138.34,138.39,3353.0,134.2404,134.2501,134.1628,134.2113,3353.0
2023-12-04 11:40:00,138.35,138.35,138.15,138.34,7548.0,134.1725,134.1725,133.9785,134.1628,7548.0
2023-12-04 11:45:00,138.35,138.4,138.29,138.33,4199.0,134.1725,134.221,134.1143,134.1531,4199.0
2023-12-04 11:50:00,138.32,138.36,138.25,138.25,3178.0,134.1434,134.1822,134.0755,134.0755,3178.0
2023-12-04 11:55:00,138.24,138.25,138.01,138.01,1600.0,134.0658,134.0755,133.8428,133.8428,1600.0
2023-12-04 12:00:00,138.07,138.08,137.96,138.05,3824.0,133.901,133.9107,133.7943,133.8816,3824.0
2023-12-04 12:05:00,138.01,138.05,137.93,138.05,2205.0,133.8428,133.8816,133.7652,133.8816,2205.0
2023-12-04 12:10:00,138.11,138.11,137.96,138.02,3695.0,133.9398,133.9398,133.7943,133.8525,3695.0
2023-12-04 12:15:00,137.97,138.11,137.96,138.06,3738.0,133.804,133.9398,133.7943,133.8913,3738.0
2023-12-04 12:20:00,138.08,138.15,137.97,137.98,6245.0,133.9107,133.9785,133.804,133.8137,6245.0
2023-12-04 12:25:00,137.98,138.32,137.97,138.28,5500.0,133.8137,134.1434,133.804,134.1046,5500.0
2023-12-04 12:30:00,138.3,138.4,138.2,138.4,4949.0,134.124,134.221,134.027,134.221,4949.0
2023-12-04 12:35:00,138.5,138.5,138.34,138.49,2919.0,134.318,134.318,134.1628,134.3083,2919.0
2023-12-04 12:40:00,138.47,138.47,138.27,138.27,2011.0,134.2889,134.2889,134.0949,134.0949,2011.0
2023-12-04 12:45:00,138.28,138.28,138.04,138.05,3086.0,134.1046,134.1046,133.8719,133.8816,3086.0
2023-12-04 12:50:00,138.0,138.08,137.98,138.03,4167.0,133.8331,133.9107,133.8137,133.8622,4167.0
2023-12-04 12:55:00,138.06,138.24,138.06,138.12,2337.0,133.8913,134.0658,133.8913,133.9495,2337.0
2023-12-04 13:00:00,138.1,138.2,138.09,138.2,2551.0,133.9301,134.027,133.9204,134.027,2551.0
2023-12-04 13:05:00,138.22,138.33,138.2,138.27,2749.0,134.0464,134.1531,134.027,134.0949,2749.0
2023-12-04 13:10:00,138.25,138.25,138.18,138.19,1286.0,134.0755,134.0755,134.0076,134.0173,1286.0
2023-12-04 13:15:00,138.18,138.31,138.18,138.25,4330.0,134.0076,134.1337,134.0076,134.0755,4330.0
2023-12-04 13:20:00,138.26,138.27,138.2,138.27,3946.0,134.0852,134.0949,134.027,134.0949,3946.0
2023-12-04 13:25:00,138.31,138.39,138.31,138.35,1050.0,134.1337,134.2113,134.1337,134.1725,1050.0
2023-12-04 13:30:00,138.33,138.55,138.31,138.55,6594.0,134.1531,134.3665,134.1337,134.3665,6594.0
2023-12-04 13:35:00,138.58,138.63,138.51,138.56,4025.0,134.3956,134.4441,134.3277,134.3762,4025.0
2023-12-04 13:40:00,138.55,138.55,138.49,138.53,1065.0,134.3665,134.3665,134.3083,134.3471,1065.0
2023-12-04 13:45:00,138.54,138.66,138.46,138.63,6591.0,134.3568,134.4731,134.2792,134.4441,6591.0
2023-12-04 13:50:00,138.65,138.76,138.61,138.63,5168.0,134.4634,134.5701,134.4247,134.4441,5168.0
2023-12-04 13:55:00,138.63,138.81,138.6,138.74,3588.0,134.4441,134.6186,134.415,134.5507,3588.0
2023-12-04 14:00:00,138.77,138.83,138.68,138.83,8335.0,134.5798,134.638,134.4925,134.638,8335.0
2023-12-04 14:05:00,138.79,138.97,138.79,138.88,2923.0,134.5992,134.7738,134.5992,134.6865,2923.0
2023-12-04 14:10:00,138.88,138.9,138.83,138.9,4397.0,134.6865,134.7059,134.638,134.7059,4397.0
2023-12-04 14:15:00,138.9,138.94,138.8,138.8,5041.0,134.7059,134.7447,134.6089,134.6089,5041.0
2023-12-04 14:20:00,138.79,138.82,138.72,138.76,3084.0,134.5992,134.6283,134.5313,134.5701,3084.0
2023-12-04 14:25:00,138.73,138.81,138.73,138.81,2642.0,134.541,134.6186,134.541,134.6186,2642.0
2023-12-04 14:30:00,138.8,138.92,138.78,138.81,6406.0,134.6089,134.7253,134.5895,134.6186,6406.0
2023-12-04 14:35:00,138.81,138.92,138.81,138.88,4011.0,134.6186,134.7253,134.6186,134.6865,4011.0
2023-12-04 14:40:00,138.85,139.06,138.84,139.0,4373.0,134.6574,134.8611,134.6477,134.8029,4373.0
2023-12-04 14:45:00,139.05,139.05,138.84,138.9,3196.0,134.8514,134.8514,134.6477,134.7059,3196.0
2023-12-04 14:50:00,138.93,138.95,138.88,138.91,6962.0,134.735,134.7544,134.6865,134.7156,6962.0
2023-12-04 14:55:00,138.92,138.92,138.68,138.68,4513.0,134.7253,134.7253,134.4925,134.4925,4513.0
2023-12-04 15:00:00,138.73,138.82,138.66,138.66,4972.0,134.541,134.6283,134.4731,134.4731,4972.0
2023-12-04 15:05:00,138.64,138.76,138.57,138.72,4692.0,134.4538,134.5701,134.3859,134.5313,4692.0
2023-12-04 15:10:00,138.72,138.76,138.65,138.67,2653.0,134.5313,134.5701,134.4634,134.4828,2653.0
2023-12-04 15:15:00,138.66,138.7,138.64,138.7,2712.0,134.4731,134.5119,134.4538,134.5119,2712.0
2023-12-04 15:20:00,138.71,138.71,138.52,138.58,6520.0,134.5216,134.5216,134.3374,134.3956,6520.0
2023-12-04 15:25:00,138.58,138.59,138.35,138.45,11390.0,134.3956,134.4053,134.1725,134.2695,11390.0
2023-12-04 15:30:00,138.38,138.39,138.27,138.29,8103.0,134.2016,134.2113,134.0949,134.1143,8103.0
2023-12-04 15:35:00,138.3,138.35,138.24,138.34,9555.0,134.124,134.1725,134.0658,134.1628,9555.0
2023-12-04 15:40:00,138.3,138.49,138.3,138.49,8895.0,134.124,134.3083,134.124,134.3083,8895.0
2023-12-04 15:45:00,138.53,138.66,138.44,138.63,11762.0,134.3471,134.4731,134.2598,134.4441,11762.0
2023-12-04 15:50:00,138.68,138.79,138.65,138.72,19641.0,134.4925,134.5992,134.4634,134.5313,19641.0
2023-12-04 15:55:00,138.72,138.74,138.58,138.64,54128.0,134.5313,134.5507,134.3956,134.4538,54128.0
2023-12-05 09:30:00,138.7,138.7,137.69,137.75,9750.0,134.5119,134.5119,133.5324,133.5906,9750.0
2023-12-05 09:35:00,137.57,138.12,137.48,137.88,7025.0,133.4161,133.9495,133.3288,133.7167,7025.0
2023-12-05 09:40:00,138.0,138.0,137.69,137.94,1787.0,133.8331,133.8331,133.5324,133.7749,1787.0
2023-12-05 09:45:00,138.05,138.44,138.01,138.3,3701.0,133.8816,134.2598,133.8428,134.124,3701.0
2023-12-05 09:50:00,138.47,138.88,138.37,138.72,7205.0,134.2889,134.6865,134.1919,134.5313,7205.0
2023-12-05 09:55:00,138.62,138.64,138.44,138.64,1758.0,134.4344,134.4538,134.2598,134.4538,1758.0
2023-12-05 10:00:00,138.52,138.95,138.47,138.65,4494.0,134.3374,134.7544,134.2889,134.4634,4494.0
2023-12-05 10:05:00,138.56,138.77,138.55,138.64,2553.0,134.3762,134.5798,134.3665,134.4538,2553.0
2023-12-05 10:10:00,138.52,138.65,138.5,138.54,3393.0,134.3374,134.4634,134.318,134.3568,3393.0
2023-12-05 10:15:00,138.56,138.78,138.56,138.68,2000.0,134.3762,134.5895,134.3762,134.4925,2000.0
2023-12-05 10:20:00,138.77,139.27,138.75,139.24,8631.0,134.5798,135.0647,134.5604,135.0356,8631.0
2023-12-05 10:25:00,139.27,139.28,138.96,139.13,6093.0,135.0647,135.0744,134.7641,134.929,6093.0
2023-12-05 10:30:00,139.21,139.28,138.8,138.8,6640.0,135.0065,135.0744,134.6089,134.6089,6640.0
2023-12-05 10:35:00,138.85,139.16,138.71,139.11,14024.0,134.6574,134.958,134.5216,134.9096,14024.0
2023-12-05 10:40:00,139.12,139.12,138.87,138.98,3413.0,134.9193,134.9193,134.6768,134.7835,3413.0
2023-12-05 10:45:00,138.97,139.02,138.88,138.94,4018.0,134.7738,134.8223,134.6865,134.7447,4018.0
2023-12-05 10:50:00,138.89,139.0,138.87,138.92,5976.0,134.6962,134.8029,134.6768,134.7253,5976.0
2023-12-05 10:55:00,138.87,138.97,138.86,138.97,6048.0,134.6768,134.7738,134.6671,134.7738,6048.0
2023-12-05 11:00:00,138.91,139.05,138.9,138.95,7892.0,134.7156,134.8514,134.7059,134.7544,7892.0
2023-12-05 11:05:00,139.0,139.1,138.79,138.8,9200.0,134.8029,134.8999,134.5992,134.6089,9200.0
2023-12-05 11:10:00,138.84,139.03,138.84,139.03,4451.0,134.6477,134.832,134.6477,134.832,4451.0
2023-12-05 11:15:00,138.99,138.99,138.72,138.72,1230.0,134.7932,134.7932,134.5313,134.5313,1230.0
2023-12-05 11:20:00,138.67,138.72,138.62,138.72,3565.0,134.4828,134.5313,134.4344,134.5313,3565.0
2023-12-05 11:25:00,138.69,139.05,138.69,139.04,11582.0,134.5022,134.8514,134.5022,134.8417,11582.0
2023-12-05 11:30:00,138.99,139.12,138.98,139.12,2546.0,134.7932,134.9193,134.7835,134.9193,2546.0
2023-12-05 11:35:00,139.1,139.26,139.08,139.25,3694.0,134.8999,135.055,134.8805,135.0453,3694.0
2023-12-05 11:40:00,139.3,139.3,139.13,139.18,2152.0,135.0938,135.0938,134.929,134.9774,2152.0
2023-12-05 11:45:00,139.2,139.24,138.98,139.03,4564.0,134.9968,135.0356,134.7835,134.832,4564.0
2023-12-05 11:50:00,139.09,139.12,139.06,139.12,2783.0,134.8902,134.9193,134.8611,134.9193,2783.0
2023-12-05 11:55:00,139.09,139.09,138.95,139.0,3405.0,134.8902,134.8902,134.7544,134.8029,3405.0
2023-12-05 12:00:00,139.0,139.15,138.95,139.09,3235.0,134.8029,134.9484,134.7544,134.8902,3235.0
2023-12-05 12:05:00,139.09,139.1,138.91,138.97,3833.0,134.8902,134.8999,134.7156,134.7738,3833.0
2023-12-05 12:10:00,139.07,139.1,138.93,139.01,3338.0,134.8708,134.8999,134.735,134.8126,3338.0
2023-12-05 12:15:00,138.99,139.06,138.92,138.99,2187.0,134.7932,134.8611,134.7253,134.7932,2187.0
2023-12-05 12:20:00,138.95,139.03,138.95,138.99,1827.0,134.7544,134.832,134.7544,134.7932,1827.0
2023-12-05 12:25:00,138.97,139.02,138.94,138.96,1971.0,134.7738,134.8223,134.7447,134.7641,1971.0
2023-12-05 12:30:00,139.03,139.08,138.94,139.05,3845.0,134.832,134.8805,134.7447,134.8514,3845.0
2023-12-05 12:35:00,139.04,139.08,139.01,139.08,1201.0,134.8417,134.8805,134.8126,134.8805,1201.0
2023-12-05 12:40:00,139.06,139.15,139.05,139.15,954.0,134.8611,134.9484,134.8514,134.9484,954.0
2023-12-05 12:45:00,139.22,139.22,139.08,139.08,1552.0,135.0162,135.0162,134.8805,134.8805,1552.0
2023-12-05 12:50:00,139.12,139.19,139.05,139.19,2529.0,134.9193,134.9871,134.8514,134.9871,2529.0
2023-12-05 12:55:00,139.26,139.33,139.19,139.2,5969.0,135.055,135.1229,134.9871,134.9968,5969.0
2023-12-05 13:00:00,139.19,139.24,139.19,139.23,571.0,134.9871,135.0356,134.9871,135.0259,571.0
2023-12-05 13:05:00,139.27,139.31,139.21,139.31,4651.0,135.0647,135.1035,135.0065,135.1035,4651.0
2023-12-05 13:10:00,139.33,139.36,139.2,139.2,3212.0,135.1229,135.152,134.9968,134.9968,3212.0
2023-12-05 13:15:00,139.28,139.3,139.22,139.28,1626.0,135.0744,135.0938,135.0162,135.0744,1626.0
2023-12-05 13:20:00,139.36,139.4,139.28,139.35,2822.0,135.152,135.1908,135.0744,135.1423,2822.0
2023-12-05 13:25:00,139.35,139.58,139.35,139.58,3744.0,135.1423,135.3654,135.1423,135.3654,3744.0
2023-12-05 13:30:00,139.58,139.62,139.5,139.58,3875.0,135.3654,135.4042,135.2878,135.3654,3875.0
2023-12-05 13:35:00,139.58,139.68,139.56,139.59,2892.0,135.3654,135.4623,135.346,135.3751,2892.0
2023-12-05 13:40:00,139.59,139.61,139.48,139.51,4426.0,135.3751,135.3945,135.2684,135.2975,4426.0
2023-12-05 13:45:00,139.56,139.57,139.44,139.5,2914.0,135.346,135.3557,135.2296,135.2878,2914.0
2023-12-05 13:50:00,139.43,139.46,139.39,139.41,1706.0,135.2199,135.249,135.1811,135.2005,1706.0
2023-12-05 13:55:00,139.44,139.46,139.39,139.46,1913.0,135.2296,135.249,135.1811,135.249,1913.0
2023-12-05 14:00:00,139.47,139.5,139.31,139.4,4412.0,135.2587,135.2878,135.1035,135.1908,4412.0
2023-12-05 14:05:00,139.36,139.5,139.35,139.47,5827.0,135.152,135.2878,135.1423,135.2587,5827.0
2023-12-05 14:10:00,139.45,139.56,139.45,139.56,2641.0,135.2393,135.346,135.2393,135.346,2641.0
2023-12-05 14:15:00,139.55,139.55,139.45,139.47,2383.0,135.3363,135.3363,135.2393,135.2587,2383.0
2023-12-05 14:20:00,139.44,139.45,139.41,139.45,1709.0,135.2296,135.2393,135.2005,135.2393,1709.0
2023-12-05 14:25:00,139.47,139.53,139.45,139.48,5558.0,135.2587,135.3169,135.2393,135.2684,5558.0
2023-12-05 14:30:00,139.5,139.57,139.5,139.51,1559.0,135.2878,135.3557,135.2878,135.2975,1559.0
2023-12-05 14:35:00,139.56,139.59,139.47,139.53,3024.0,135.346,135.3751,135.2587,135.3169,3024.0
2023-12-05 14:40:00,139.5,139.56,139.5,139.56,1475.0,135.2878,135.346,135.2878,135.346,1475.0
2023-12-05 14:45:00,139.58,139.61,139.5,139.5,4045.0,135.3654,135.3945,135.2878,135.2878,4045.0
2023-12-05 14:50:00,139.47,139.51,139.46,139.48,2564.0,135.2587,135.2975,135.249,135.2684,2564.0
2023-12-05 14:55:00,139.47,139.53,139.45,139.48,2728.0,135.2587,135.3169,135.2393,135.2684,2728.0
2023-12-05 15:00:00,139.49,139.54,139.43,139.49,4261.0,135.2781,135.3266,135.2199,135.2781,4261.0
2023-12-05 15:05:00,139.47,139.48,139.39,139.43,1386.0,135.2587,135.2684,135.1811,135.2199,1386.0
2023-12-05 15:10:00,139.38,139.38,139.24,139.31,4957.0,135.1714,135.1714,135.0356,135.1035,4957.0
2023-12-05 15:15:00,139.28,139.28,139.18,139.19,1002.0,135.0744,135.0744,134.9774,134.9871,1002.0
2023-12-05 15:20:00,139.22,139.27,139.05,139.13,5620.0,135.0162,135.0647,134.8514,134.929,5620.0
2023-12-05 15:25:00,139.13,139.13,138.83,138.84,6292.0,134.929,134.929,134.638,134.6477,6292.0
2023-12-05 15:30:00,138.84,138.93,138.75,138.91,14355.0,134.6477,134.735,134.5604,134.7156,14355.0
2023-12-05 15:35:00,138.93,138.96,138.85,138.88,5124.0,134.735,134.7641,134.6574,134.6865,5124.0
2023-12-05 15:40:00,138.86,138.89,138.69,138.69,8260.0,134.6671,134.6962,134.5022,134.5022,8260.0
2023-12-05 15:45:00,138.69,138.82,138.64,138.82,15557.0,134.5022,134.6283,134.4538,134.6283,15557.0
2023-12-05 15:50:00,138.85,138.88,138.53,138.55,16356.0,134.6574,134.6865,134.3471,134.3665,16356.0
2023-12-05 15:55:00,138.57,138.74,138.48,138.74,54382.0,134.3859,134.5507,134.2986,134.5507,54382.0
2023-12-06 09:30:00,138.82,139.53,138.82,139.53,13989.0,134.6283,135.3169,134.6283,135.3169,13989.0
2023-12-06 09:35:00,139.31,139.39,139.22,139.34,2183.0,135.1035,135.1811,135.0162,135.1326,2183.0
2023-12-06 09:40:00,139.53,139.6,139.53,139.53,300.0,135.3169,135.3848,135.3169,135.3169,300.0
2023-12-06 09:45:00,139.58,139.85,139.58,139.69,5645.0,135.3654,135.6272,135.3654,135.472,5645.0
2023-12-06 09:50:00,139.65,139.65,139.1,139.19,3071.0,135.4333,135.4333,134.8999,134.9871,3071.0
2023-12-06 09:55:00,139.24,139.49,139.24,139.41,2228.0,135.0356,135.2781,135.0356,135.2005,2228.0
2023-12-06 10:00:00,139.48,139.57,139.3,139.49,8860.0,135.2684,135.3557,135.0938,135.2781,8860.0
2023-12-06 10:05:00,139.49,139.82,139.43,139.75,14598.0,135.2781,135.5981,135.2199,135.5302,14598.0
2023-12-06 10:10:00,139.74,139.98,139.71,139.77,25776.0,135.5205,135.7533,135.4914,135.5496,25776.0
2023-12-06 10:15:00,139.79,139.79,139.61,139.68,6654.0,135.569,135.569,135.3945,135.4623,6654.0
2023-12-06 10:20:00,139.67,139.81,139.4,139.53,4203.0,135.4527,135.5884,135.1908,135.3169,4203.0
2023-12-06 10:25:00,139.68,139.81,139.67,139.8,3197.0,135.4623,135.5884,135.4527,135.5787,3197.0
2023-12-06 10:30:00,139.72,139.73,139.51,139.53,3265.0,135.5011,135.5108,135.2975,135.3169,3265.0
2023-12-06 10:35:00,139.56,139.64,139.42,139.64,5948.0,135.346,135.4236,135.2102,135.4236,5948.0
2023-12-06 10:40:00,139.55,139.61,139.3,139.3,2740.0,135.3363,135.3945,135.0938,135.0938,2740.0
2023-12-06 10:45:00,139.29,139.29,138.83,138.87,2675.0,135.0841,135.0841,134.638,134.6768,2675.0
2023-12-06 10:50:00,138.75,138.76,138.28,138.28,2138.0,134.5604,134.5701,134.1046,134.1046,2138.0
2023-12-06 10:55:00,138.28,138.47,138.23,138.47,3058.0,134.1046,134.2889,134.0561,134.2889,3058.0
2023-12-06 11:00:00,138.5,138.51,138.36,138.37,1544.0,134.318,134.3277,134.1822,134.1919,1544.0
2023-12-06 11:05:00,138.43,138.57,138.43,138.54,2246.0,134.2501,134.3859,134.2501,134.3568,2246.0
2023-12-06 11:10:00,138.58,138.6,138.42,138.47,1200.0,134.3956,134.415,134.2404,134.2889,1200.0
2023-12-06 11:15:00,138.44,138.62,138.35,138.35,3081.0,134.2598,134.4344,134.1725,134.1725,3081.0
2023-12-06 11:20:00,138.31,138.35,138.2,138.25,2401.0,134.1337,134.1725,134.027,134.0755,2401.0
2023-12-06 11:25:00,138.2,138.33,138.19,138.26,1695.0,134.027,134.1531,134.0173,134.0852,1695.0
2023-12-06 11:30:00,138.3,138.45,138.3,138.36,2481.0,134.124,134.2695,134.124,134.1822,2481.0
2023-12-06 11:35:00,138.39,138.52,138.3,138.31,3487.0,134.2113,134.3374,134.124,134.1337,3487.0
2023-12-06 11:40:00,138.42,138.53,138.41,138.5,2341.0,134.2404,134.3471,134.2307,134.318,2341.0
2023-12-06 11:45:00,138.51,138.64,138.46,138.6,2389.0,134.3277,134.4538,134.2792,134.415,2389.0
2023-12-06 11:50:00,138.54,138.77,138.52,138.77,902.0,134.3568,134.5798,134.3374,134.5798,902.0
2023-12-06 11:55:00,138.8,138.8,138.68,138.73,2646.0,134.6089,134.6089,134.4925,134.541,2646.0
2023-12-06 12:00:00,138.74,138.87,138.71,138.81,3770.0,134.5507,134.6768,134.5216,134.6186,3770.0
2023-12-06 12:05:00,138.84,138.88,138.8,138.84,2207.0,134.6477,134.6865,134.6089,134.6477,2207.0
2023-12-06 12:10:00,138.87,138.93,138.8,138.93,2182.0,134.6768,134.735,134.6089,134.735,2182.0
2023-12-06 12:15:00,139.0,139.0,138.89,138.97,4508.0,134.8029,134.8029,134.6962,134.7738,4508.0
2023-12-06 12:20:00,139.0,139.05,138.87,138.87,4195.0,134.8029,134.8514,134.6768,134.6768,4195.0
2023-12-06 12:25:00,138.86,138.94,138.85,138.92,1905.0,134.6671,134.7447,134.6574,134.7253,1905.0
2023-12-06 12:30:00,138.91,138.99,138.84,138.99,1238.0,134.7156,134.7932,134.6477,134.7932,1238.0
2023-12-06 12:35:00,139.0,139.07,138.93,138.93,3135.0,134.8029,134.8708,134.735,134.735,3135.0
2023-12-06 12:40:00,138.96,139.05,138.89,138.93,1230.0,134.7641,134.8514,134.6962,134.735,1230.0
2023-12-06 12:45:00,138.97,138.98,138.81,138.85,4821.0,134.7738,134.7835,134.6186,134.6574,4821.0
2023-12-06 12:50:00,138.95,138.96,138.77,138.92,2653.0,134.7544,134.7641,134.5798,134.7253,2653.0
2023-12-06 12:55:00,138.92,139.01,138.92,138.94,1711.0,134.7253,134.8126,134.7253,134.7447,1711.0
2023-12-06 13:00:00,139.0,139.21,138.99,139.13,3644.0,134.8029,135.0065,134.7932,134.929,3644.0
2023-12-06 13:05:00,139.16,139.32,139.16,139.26,1898.0,134.958,135.1132,134.958,135.055,1898.0
2023-12-06 13:10:00,139.23,139.31,139.15,139.23,6140.0,135.0259,135.1035,134.9484,135.0259,6140.0
2023-12-06 13:15:00,139.25,139.25,139.06,139.22,5329.0,135.0453,135.0453,134.8611,135.0162,5329.0
2023-12-06 13:20:00,139.26,139.39,139.16,139.31,3840.0,135.055,135.1811,134.958,135.1035,3840.0
2023-12-06 13:25:00,139.34,139.5,139.28,139.3,11307.0,135.1326,135.2878,135.0744,135.0938,11307.0
2023-12-06 13:30:00,139.27,139.39,139.25,139.35,2899.0,135.0647,135.1811,135.0453,135.1423,2899.0
2023-12-06 13:35:00,139.36,139.42,139.35,139.42,1000.0,135.152,135.2102,135.1423,135.2102,1000.0
2023-12-06 13:40:00,139.43,139.45,139.29,139.33,3456.0,135.2199,135.2393,135.0841,135.1229,3456.0
2023-12-06 13:45:00,139.36,139.44,139.35,139.35,3432.0,135.152,135.2296,135.1423,135.1423,3432.0
2023-12-06 13:50:00,139.34,139.36,139.21,139.23,7496.0,135.1326,135.152,135.0065,135.0259,7496.0
2023-12-06 13:55:00,139.24,139.25,139.09,139.11,1951.0,135.0356,135.0453,134.8902,134.9096,1951.0
2023-12-06 14:00:00,139.09,139.13,139.03,139.09,3365.0,134.8902,134.929,134.832,134.8902,3365.0
2023-12-06 14:05:00,139.09,139.29,139.07,139.29,3743.0,134.8902,135.0841,134.8708,135.0841,3743.0
2023-12-06 14:10:00,139.3,139.33,139.09,139.1,3289.0,135.0938,135.1229,134.8902,134.8999,3289.0
2023-12-06 14:15:00,139.1,139.13,138.97,138.99,5184.0,134.8999,134.929,134.7738,134.7932,5184.0
2023-12-06 14:20:00,138.95,138.98,138.84,138.84,4720.0,134.7544,134.7835,134.6477,134.6477,4720.0
2023-12-06 14:25:00,138.8,138.82,138.63,138.66,5735.0,134.6089,134.6283,134.4441,134.4731,5735.0
2023-12-06 14:30:00,138.74,138.88,138.74,138.82,2787.0,134.5507,134.6865,134.5507,134.6283,2787.0
2023-12-06 14:35:00,138.8,138.81,138.75,138.75,1233.0,134.6089,134.6186,134.5604,134.5604,1233.0
2023-12-06 14:40:00,138.78,138.78,138.61,138.61,1920.0,134.5895,134.5895,134.4247,134.4247,1920.0
2023-12-06 14:45:00,138.62,138.63,138.56,138.56,1736.0,134.4344,134.4441,134.3762,134.3762,1736.0
2023-12-06 14:50:00,138.54,138.54,138.43,138.44,3006.0,134.3568,134.3568,134.2501,134.2598,3006.0
2023-12-06 14:55:00,138.46,138.53,138.46,138.51,2218.0,134.2792,134.3471,134.2792,134.3277,2218.0
2023-12-06 15:00:00,138.55,138.68,138.54,138.62,3654.0,134.3665,134.4925,134.3568,134.4344,3654.0
2023-12-06 15:05:00,138.61,138.66,138.5,138.63,3288.0,134.4247,134.4731,134.318,134.4441,3288.0
2023-12-06 15:10:00,138.61,138.79,138.61,138.78,4091.0,134.4247,134.5992,134.4247,134.5895,4091.0
2023-12-06 15:15:00,138.75,138.76,138.57,138.7,9316.0,134.5604,134.5701,134.3859,134.5119,9316.0
2023-12-06 15:20:00,138.76,138.76,138.5,138.56,3979.0,134.5701,134.5701,134.318,134.3762,3979.0
2023-12-06 15:25:00,138.58,138.58,138.48,138.55,2678.0,134.3956,134.3956,134.2986,134.3665,2678.0
2023-12-06 15:30:00,138.58,138.58,138.37,138.38,7803.0,134.3956,134.3956,134.1919,134.2016,7803.0
2023-12-06 15:35:00,138.37,138.46,138.28,138.4,6103.0,134.1919,134.2792,134.1046,134.221,6103.0
2023-12-06 15:40:00,138.4,138.63,138.38,138.56,10252.0,134.221,134.4441,134.2016,134.3762,10252.0
2023-12-06 15:45:00,138.56,138.56,138.46,138.53,15702.0,134.3762,134.3762,134.2792,134.3471,15702.0
2023-12-06 15:50:00,138.51,138.57,138.25,138.33,24560.0,134.3277,134.3859,134.0755,134.1531,24560.0
2023-12-06 15:55:00,138.36,138.57,138.35,138.56,59018.0,134.1822,134.3859,134.1725,134.3762,59018.0
2023-12-07 09:30:00,138.82,139.32,138.76,138.76,13895.0,134.6283,135.1132,134.5701,134.5701,13895.0
2023-12-07 09:35:00,138.84,138.84,138.55,138.69,4111.0,134.6477,134.6477,134.3665,134.5022,4111.0
2023-12-07 09:40:00,138.87,139.15,138.75,139.15,5362.0,134.6768,134.9484,134.5604,134.9484,5362.0
2023-12-07 09:45:00,139.03,139.41,138.96,139.37,6915.0,134.832,135.2005,134.7641,135.1617,6915.0
2023-12-07 09:50:00,139.44,139.55,139.39,139.51,4931.0,135.2296,135.3363,135.1811,135.2975,4931.0
2023-12-07 09:55:00,139.53,139.65,139.46,139.5,6968.0,135.3169,135.4333,135.249,135.2878,6968.0
2023-12-07 10:00:00,139.43,139.64,139.39,139.58,10115.0,135.2199,135.4236,135.1811,135.3654,10115.0
2023-12-07 10:05:00,139.62,139.74,139.51,139.52,6406.0,135.4042,135.5205,135.2975,135.3072,6406.0
2023-12-07 10:10:00,139.52,139.52,139.37,139.4,2882.0,135.3072,135.3072,135.1617,135.1908,2882.0
2023-12-07 10:15:00,139.44,139.5,139.23,139.28,1015.0,135.2296,135.2878,135.0259,135.0744,1015.0
2023-12-07 10:20:00,139.31,139.31,139.0,139.0,1251.0,135.1035,135.1035,134.8029,134.8029,1251.0
2023-12-07 10:25:00,138.98,139.03,138.9,138.95,1505.0,134.7835,134.832,134.7059,134.7544,1505.0
2023-12-07 10:30:00,138.92,138.94,138.89,138.93,898.0,134.7253,134.7447,134.6962,134.735,898.0
2023-12-07 10:35:00,138.9,138.9,138.6,138.67,3755.0,134.7059,134.7059,134.415,134.4828,3755.0
2023-12-07 10:40:00,138.57,138.58,138.39,138.5,6410.0,134.3859,134.3956,134.2113,134.318,6410.0
2023-12-07 10:45:00,138.49,138.55,138.4,138.53,6585.0,134.3083,134.3665,134.221,134.3471,6585.0
2023-12-07 10:50:00,138.56,138.56,138.39,138.4,5096.0,134.3762,134.3762,134.2113,134.221,5096.0
2023-12-07 10:55:00,138.4,138.41,138.29,138.37,4127.0,134.221,134.2307,134.1143,134.1919,4127.0
2023-12-07 11:00:00,138.4,138.45,138.25,138.3,5308.0,134.221,134.2695,134.0755,134.124,5308.0
2023-12-07 11:05:00,138.34,138.34,138.07,138.09,2704.0,134.1628,134.1628,133.901,133.9204,2704.0
2023-12-07 11:10:00,138.12,138.26,138.08,138.24,7621.0,133.9495,134.0852,133.9107,134.0658,7621.0
2023-12-07 11:15:00,138.24,138.25,138.02,138.15,19779.0,134.0658,134.0755,133.8525,133.9785,19779.0
2023-12-07 11:20:00,138.17,138.5,138.16,138.47,4766.0,133.9979,134.318,133.9882,134.2889,4766.0
2023-12-07 11:25:00,138.5,138.52,138.32,138.34,4046.0,134.318,134.3374,134.1434,134.1628,4046.0
2023-12-07 11:30:00,138.3,138.34,138.27,138.31,2766.0,134.124,134.1628,134.0949,134.1337,2766.0
2023-12-07 11:35:00,138.23,138.48,138.23,138.42,6567.0,134.0561,134.2986,134.0561,134.2404,6567.0
2023-12-07 11:40:00,138.47,138.51,138.44,138.5,2799.0,134.2889,134.3277,134.2598,134.318,2799.0
2023-12-07 11:45:00,138.44,138.64,138.44,138.63,2381.0,134.2598,134.4538,134.2598,134.4441,2381.0
2023-12-07 11:50:00,138.57,138.76,138.53,138.67,8536.0,134.3859,134.5701,134.3471,134.4828,8536.0
2023-12-07 11:55:00,138.65,138.76,138.65,138.76,3696.0,134.4634,134.5701,134.4634,134.5701,3696.0
2023-12-07 12:00:00,138.8,138.84,138.75,138.81,2800.0,134.6089,134.6477,134.5604,134.6186,2800.0
2023-12-07 12:05:00,138.83,138.83,138.65,138.73,7632.0,134.638,134.638,134.4634,134.541,7632.0
2023-12-07 12:10:00,138.72,138.73,138.51,138.58,6695.0,134.5313,134.541,134.3277,134.3956,6695.0
2023-12-07 12:15:00,138.52,138.6,138.51,138.51,6703.0,134.3374,134.415,134.3277,134.3277,6703.0
2023-12-07 12:20:00,138.52,138.63,138.52,138.59,3647.0,134.3374,134.4441,134.3374,134.4053,3647.0
2023-12-07 12:25:00,138.57,138.57,138.52,138.57,1927.0,134.3859,134.3859,134.3374,134.3859,1927.0
2023-12-07 12:30:00,138.58,138.65,138.56,138.63,3655.0,134.3956,134.4634,134.3762,134.4441,3655.0
2023-12-07 12:35:00,138.59,138.64,138.56,138.58,4989.0,134.4053,134.4538,134.3762,134.3956,4989.0
2023-12-07 12:40:00,138.56,138.77,138.56,138.77,3949.0,134.3762,134.5798,134.3762,134.5798,3949.0
2023-12-07 12:45:00,138.79,138.87,138.77,138.81,3829.0,134.5992,134.6768,134.5798,134.6186,3829.0
2023-12-07 12:50:00,138.82,138.87,138.78,138.86,9048.0,134.6283,134.6768,134.5895,134.6671,9048.0
2023-12-07 12:55:00,138.84,138.92,138.82,138.91,4789.0,134.6477,134.7253,134.6283,134.7156,4789.0
2023-12-07 13:00:00,138.91,139.02,138.86,139.0,3049.0,134.7156,134.8223,134.6671,134.8029,3049.0
2023-12-07 13:05:00,139.03,139.07,138.95,138.95,8283.0,134.832,134.8708,134.7544,134.7544,8283.0
2023-12-07 13:10:00,138.93,139.02,138.93,139.02,3735.0,134.735,134.8223,134.735,134.8223,3735.0
2023-12-07 13:15:00,139.05,139.22,138.96,139.22,6168.0,134.8514,135.0162,134.7641,135.0162,6168.0
2023-12-07 13:20:00,139.22,139.23,139.1,139.11,6367.0,135.0162,135.0259,134.8999,134.9096,6367.0
2023-12-07 13:25:00,139.11,139.13,139.06,139.1,6081.0,134.9096,134.929,134.8611,134.8999,6081.0
2023-12-07 13:30:00,139.11,139.23,139.11,139.19,8346.0,134.9096,135.0259,134.9096,134.9871,8346.0
2023-12-07 13:35:00,139.17,139.17,139.09,139.1,11244.0,134.9677,134.9677,134.8902,134.8999,11244.0
2023-12-07 13:40:00,139.11,139.36,139.11,139.36,8335.0,134.9096,135.152,134.9096,135.152,8335.0
2023-12-07 13:45:00,139.4,139.4,139.29,139.36,2797.0,135.1908,135.1908,135.0841,135.152,2797.0
2023-12-07 13:50:00,139.37,139.37,139.26,139.29,8302.0,135.1617,135.1617,135.055,135.0841,8302.0
2023-12-07 13:55:00,139.27,139.4,139.27,139.34,6929.0,135.0647,135.1908,135.0647,135.1326,6929.0
2023-12-07 14:00:00,139.35,139.43,139.33,139.43,6082.0,135.1423,135.2199,135.1229,135.2199,6082.0
2023-12-07 14:05:00,139.44,139.61,139.41,139.61,2279.0,135.2296,135.3945,135.2005,135.3945,2279.0
2023-12-07 14:10:00,139.61,139.61,139.5,139.58,12353.0,135.3945,135.3945,135.2878,135.3654,12353.0
2023-12-07 14:15:00,139.59,139.6,139.51,139.58,6007.0,135.3751,135.3848,135.2975,135.3654,6007.0
2023-12-07 14:20:00,139.56,139.73,139.56,139.66,9639.0,135.346,135.5108,135.346,135.443,9639.0
2023-12-07 14:25:00,139.66,139.83,139.63,139.79,13014.0,135.443,135.6078,135.4139,135.569,13014.0
2023-12-07 14:30:00,139.81,139.9,139.75,139.76,15459.0,135.5884,135.6757,135.5302,135.5399,15459.0
2023-12-07 14:35:00,139.75,139.8,139.73,139.77,5404.0,135.5302,135.5787,135.5108,135.5496,5404.0
2023-12-07 14:40:00,139.76,139.79,139.67,139.68,8107.0,135.5399,135.569,135.4527,135.4623,8107.0
2023-12-07 14:45:00,139.68,139.71,139.57,139.59,6461.0,135.4623,135.4914,135.3557,135.3751,6461.0
2023-12-07 14:50:00,139.64,139.65,139.52,139.53,6152.0,135.4236,135.4333,135.3072,135.3169,6152.0
2023-12-07 14:55:00,139.5,139.59,139.5,139.54,5881.0,135.2878,135.3751,135.2878,135.3266,5881.0
2023-12-07 15:00:00,139.56,139.56,139.47,139.49,8995.0,135.346,135.346,135.2587,135.2781,8995.0
2023-12-07 15:05:00,139.5,139.62,139.48,139.55,9713.0,135.2878,135.4042,135.2684,135.3363,9713.0
2023-12-07 15:10:00,139.48,139.51,139.38,139.42,5497.0,135.2684,135.2975,135.1714,135.2102,5497.0
2023-12-07 15:15:00,139.4,139.41,139.05,139.05,5956.0,135.1908,135.2005,134.8514,134.8514,5956.0
2023-12-07 15:20:00,139.05,139.18,138.98,139.11,9268.0,134.8514,134.9774,134.7835,134.9096,9268.0
2023-12-07 15:25:00,139.1,139.13,139.02,139.05,4633.0,134.8999,134.929,134.8223,134.8514,4633.0
2023-12-07 15:30:00,139.09,139.21,139.04,139.06,5606.0,134.8902,135.0065,134.8417,134.8611,5606.0
2023-12-07 15:35:00,139.06,139.21,138.99,139.18,10097.0,134.8611,135.0065,134.7932,134.9774,10097.0
2023-12-07 15:40:00,139.2,139.34,139.14,139.18,13790.0,134.9968,135.1326,134.9387,134.9774,13790.0
2023-12-07 15:45:00,139.18,139.34,139.04,139.16,34106.0,134.9774,135.1326,134.8417,134.958,34106.0
2023-12-07 15:50:00,139.18,139.24,138.98,139.12,48009.0,134.9774,135.0356,134.7835,134.9193,48009.0
2023-12-07 15:55:00,139.15,139.15,138.87,139.03,101360.0,134.9484,134.9484,134.6768,134.832,101360.0
2023-12-08 09:30:00,139.78,139.8,139.36,139.8,26864.0,135.5593,135.5787,135.152,135.5787,26864.0
2023-12-08 09:35:00,139.75,139.76,139.29,139.3,1353.0,135.5302,135.5399,135.0841,135.0938,1353.0
2023-12-08 09:40:00,139.37,139.37,139.29,139.3,501.0,135.1617,135.1617,135.0841,135.0938,501.0
2023-12-08 09:45:00,139.39,139.55,139.27,139.38,3526.0,135.1811,135.3363,135.0647,135.1714,3526.0
2023-12-08 09:50:00,139.43,139.58,139.22,139.23,7558.0,135.2199,135.3654,135.0162,135.0259,7558.0
2023-12-08 09:55:00,139.27,139.37,139.1,139.11,1788.0,135.0647,135.1617,134.8999,134.9096,1788.0
2023-12-08 10:00:00,139.29,139.69,139.29,139.67,2516.0,135.0841,135.472,135.0841,135.4527,2516.0
2023-12-08 10:05:00,139.54,139.57,139.22,139.22,2064.0,135.3266,135.3557,135.0162,135.0162,2064.0
2023-12-08 10:10:00,139.21,139.22,139.14,139.18,903.0,135.0065,135.0162,134.9387,134.9774,903.0
2023-12-08 10:15:00,139.23,139.23,139.14,139.16,384.0,135.0259,135.0259,134.9387,134.958,384.0
2023-12-08 10:20:00,139.21,139.25,139.07,139.07,2749.0,135.0065,135.0453,134.8708,134.8708,2749.0
2023-12-08 10:25:00,139.06,139.07,138.78,138.88,3801.0,134.8611,134.8708,134.5895,134.6865,3801.0
2023-12-08 10:30:00,138.88,139.0,138.87,139.0,4053.0,134.6865,134.8029,134.6768,134.8029,4053.0
2023-12-08 10:35:00,139.02,139.13,138.99,139.13,1200.0,134.8223,134.929,134.7932,134.929,1200.0
2023-12-08 10:40:00,139.16,139.19,139.04,139.08,4757.0,134.958,134.9871,134.8417,134.8805,4757.0
2023-12-08 10:45:00,139.01,139.04,138.91,139.01,4447.0,134.8126,134.8417,134.7156,134.8126,4447.0
2023-12-08 10:50:00,138.97,139.2,138.92,139.2,3186.0,134.7738,134.9968,134.7253,134.9968,3186.0
2023-12-08 10:55:00,139.25,139.25,139.01,139.03,3437.0,135.0453,135.0453,134.8126,134.832,3437.0
2023-12-08 11:00:00,139.04,139.05,138.94,139.0,3068.0,134.8417,134.8514,134.7447,134.8029,3068.0
2023-12-08 11:05:00,139.0,139.0,138.75,138.75,1102.0,134.8029,134.8029,134.5604,134.5604,1102.0
2023-12-08 11:10:00,138.72,138.82,138.67,138.75,4525.0,134.5313,134.6283,134.4828,134.5604,4525.0
2023-12-08 11:15:00,138.78,138.83,138.67,138.83,3878.0,134.5895,134.638,134.4828,134.638,3878.0
2023-12-08 11:20:00,138.92,138.93,138.8,138.8,850.0,134.7253,134.735,134.6089,134.6089,850.0
2023-12-08 11:25:00,138.89,138.92,138.75,138.76,3494.0,134.6962,134.7253,134.5604,134.5701,3494.0
2023-12-08 11:30:00,138.81,139.06,138.8,139.0,3021.0,134.6186,134.8611,134.6089,134.8029,3021.0
2023-12-08 11:35:00,139.05,139.09,138.89,138.94,3463.0,134.8514,134.8902,134.6962,134.7447,3463.0
2023-12-08 11:40:00,138.91,138.95,138.89,138.94,1547.0,134.7156,134.7544,134.6962,134.7447,1547.0
2023-12-08 11:45:00,138.96,139.08,138.96,139.08,1221.0,134.7641,134.8805,134.7641,134.8805,1221.0
2023-12-08 11:50:00,139.08,139.18,139.08,139.11,3868.0,134.8805,134.9774,134.8805,134.9096,3868.0
2023-12-08 11:55:00,139.11,139.3,139.11,139.27,2965.0,134.9096,135.0938,134.9096,135.0647,2965.0
2023-12-08 12:00:00,139.25,139.27,138.99,139.03,8792.0,135.0453,135.0647,134.7932,134.832,8792.0
2023-12-08 12:05:00,138.93,138.93,138.56,138.62,1193.0,134.735,134.735,134.3762,134.4344,1193.0
2023-12-08 12:10:00,138.69,138.76,138.6,138.75,4392.0,134.5022,134.5701,134.415,134.5604,4392.0
2023-12-08 12:15:00,138.77,138.81,138.69,138.74,2102.0,134.5798,134.6186,134.5022,134.5507,2102.0
2023-12-08 12:20:00,138.82,138.82,138.65,138.66,501.0,134.6283,134.6283,134.4634,134.4731,501.0
2023-12-08 12:25:00,138.63,138.91,138.63,138.86,2634.0,134.4441,134.7156,134.4441,134.6671,2634.0
2023-12-08 12:30:00,138.82,138.85,138.81,138.84,835.0,134.6283,134.6574,134.6186,134.6477,835.0
2023-12-08 12:35:00,138.84,138.84,138.75,138.83,1890.0,134.6477,134.6477,134.5604,134.638,1890.0
2023-12-08 12:40:00,138.78,138.78,138.7,138.7,1226.0,134.5895,134.5895,134.5119,134.5119,1226.0
2023-12-08 12:45:00,138.72,138.79,138.66,138.69,4015.0,134.5313,134.5992,134.4731,134.5022,4015.0
2023-12-08 12:50:00,138.69,138.91,138.69,138.91,1402.0,134.5022,134.7156,134.5022,134.7156,1402.0
2023-12-08 12:55:00,138.91,138.94,138.75,138.88,1322.0,134.7156,134.7447,134.5604,134.6865,1322.0
2023-12-08 13:00:00,138.88,138.95,138.85,138.95,504.0,134.6865,134.7544,134.6574,134.7544,504.0
2023-12-08 13:05:00,138.94,139.08,138.9,139.02,867.0,134.7447,134.8805,134.7059,134.8223,867.0
2023-12-08 13:10:00,139.06,139.18,139.06,139.18,1575.0,134.8611,134.9774,134.8611,134.9774,1575.0
2023-12-08 13:15:00,139.15,139.15,139.11,139.12,436.0,134.9484,134.9484,134.9096,134.9193,436.0
2023-12-08 13:20:00,139.13,139.2,139.13,139.18,1638.0,134.929,134.9968,134.929,134.9774,1638.0
2023-12-08 13:25:00,139.19,139.19,139.07,139.12,1406.0,134.9871,134.9871,134.8708,134.9193,1406.0
2023-12-08 13:30:00,139.08,139.12,139.02,139.1,1400.0,134.8805,134.9193,134.8223,134.8999,1400.0
2023-12-08 13:35:00,139.06,139.2,139.0,139.03,4287.0,134.8611,134.9968,134.8029,134.832,4287.0
2023-12-08 13:40:00,139.06,139.06,138.93,138.93,468.0,134.8611,134.8611,134.735,134.735,468.0
2023-12-08 13:45:00,138.82,138.82,138.76,138.8,943.0,134.6283,134.6283,134.5701,134.6089,943.0
2023-12-08 13:50:00,138.74,138.82,138.72,138.78,1885.0,134.5507,134.6283,134.5313,134.5895,1885.0
2023-12-08 13:55:00,138.78,138.98,138.78,138.94,18303.0,134.5895,134.7835,134.5895,134.7447,18303.0
2023-12-08 14:00:00,138.96,139.05,138.87,139.05,2179.0,134.7641,134.8514,134.6768,134.8514,2179.0
2023-12-08 14:05:00,139.08,139.15,139.05,139.15,1248.0,134.8805,134.9484,134.8514,134.9484,1248.0
2023-12-08 14:10:00,139.22,139.22,139.03,139.03,1900.0,135.0162,135.0162,134.832,134.832,1900.0
2023-12-08 14:15:00,139.11,139.14,139.02,139.14,1258.0,134.9096,134.9387,134.8223,134.9387,1258.0
2023-12-08 14:20:00,139.12,139.17,139.09,139.16,1175.0,134.9193,134.9677,134.8902,134.958,1175.0
2023-12-08 14:25:00,139.13,139.29,139.13,139.24,3793.0,134.929,135.0841,134.929,135.0356,3793.0
2023-12-08 14:30:00,139.28,139.39,139.28,139.38,3169.0,135.0744,135.1811,135.0744,135.1714,3169.0
2023-12-08 14:35:00,139.39,139.39,139.31,139.32,1157.0,135.1811,135.1811,135.1035,135.1132,1157.0
2023-12-08 14:40:00,139.33,139.44,139.31,139.4,3456.0,135.1229,135.2296,135.1035,135.1908,3456.0
2023-12-08 14:45:00,139.37,139.42,139.32,139.4,2566.0,135.1617,135.2102,135.1132,135.1908,2566.0
2023-12-08 14:50:00,139.41,139.53,139.41,139.52,3839.0,135.2005,135.3169,135.2005,135.3072,3839.0
2023-12-08 14:55:00,139.47,139.51,139.44,139.48,3249.0,135.2587,135.2975,135.2296,135.2684,3249.0
2023-12-08 15:00:00,139.47,139.51,139.41,139.51,2791.0,135.2587,135.2975,135.2005,135.2975,2791.0
2023-12-08 15:05:00,139.48,139.54,139.42,139.54,2907.0,135.2684,135.3266,135.2102,135.3266,2907.0
2023-12-08 15:10:00,139.54,139.59,139.52,139.55,2131.0,135.3266,135.3751,135.3072,135.3363,2131.0
2023-12-08 15:15:00,139.56,139.65,139.56,139.58,3885.0,135.346,135.4333,135.346,135.3654,3885.0
2023-12-08 15:20:00,139.62,139.68,139.58,139.62,4906.0,135.4042,135.4623,135.3654,135.4042,4906.0
2023-12-08 15:25:00,139.62,139.86,139.62,139.84,3356.0,135.4042,135.6369,135.4042,135.6175,3356.0
2023-12-08 15:30:00,139.76,139.78,139.68,139.76,3754.0,135.5399,135.5593,135.4623,135.5399,3754.0
2023-12-08 15:35:00,139.77,139.97,139.75,139.92,5641.0,135.5496,135.7436,135.5302,135.6951,5641.0
2023-12-08 15:40:00,139.9,139.91,139.82,139.9,5125.0,135.6757,135.6854,135.5981,135.6757,5125.0
2023-12-08 15:45:00,139.88,139.98,139.76,139.76,12489.0,135.6563,135.7533,135.5399,135.5399,12489.0
2023-12-08 15:50:00,139.74,139.85,139.58,139.64,18928.0,135.5205,135.6272,135.3654,135.4236,18928.0
2023-12-08 15:55:00,139.65,139.67,139.26,139.36,89255.0,135.4333,135.4527,135.055,135.152,89255.0
2023-12-11 09:30:00,140.99,142.5,140.0,142.1,102844.0,136.7328,138.1972,135.7727,137.8093,102844.0
2023-12-11 09:35:00,142.31,143.2,142.13,143.2,29585.0,138.0129,138.8761,137.8384,138.8761,29585.0
2023-12-11 09:40:00,143.07,143.83,143.01,143.63,54355.0,138.75,139.487,138.6918,139.2931,54355.0
2023-12-11 09:45:00,143.63,143.93,143.25,143.83,38437.0,139.2931,139.584,138.9246,139.487,38437.0
2023-12-11 09:50:00,143.83,144.09,143.3,143.32,59362.0,139.487,139.7392,138.973,138.9924,59362.0
2023-12-11 09:55:00,143.3,143.66,143.28,143.65,15011.0,138.973,139.3222,138.9536,139.3125,15011.0
2023-12-11 10:00:00,143.67,144.11,143.65,144.01,19677.0,139.3319,139.7586,139.3125,139.6616,19677.0
2023-12-11 10:05:00,144.0,144.72,143.93,144.59,23946.0,139.6519,140.3502,139.584,140.2241,23946.0
2023-12-11 10:10:00,144.6,144.6,144.1,144.15,23620.0,140.2338,140.2338,139.7489,139.7974,23620.0
2023-12-11 10:15:00,144.19,144.4,144.08,144.28,23804.0,139.8362,140.0398,139.7295,139.9235,23804.0
2023-12-11 10:20:00,144.26,144.26,143.78,143.84,78449.0,139.9041,139.9041,139.4385,139.4967,78449.0
2023-12-11 10:25:00,143.84,144.08,143.84,144.07,26262.0,139.4967,139.7295,139.4967,139.7198,26262.0
2023-12-11 10:30:00,144.04,144.29,143.99,144.25,22413.0,139.6907,139.9331,139.6422,139.8944,22413.0
2023-12-11 10:35:00,144.2,144.48,144.14,144.47,39997.0,139.8459,140.1174,139.7877,140.1077,39997.0
2023-12-11 10:40:00,144.47,144.58,144.29,144.47,49612.0,140.1077,140.2144,139.9331,140.1077,49612.0
2023-12-11 10:45:00,144.48,144.49,144.27,144.41,13411.0,140.1174,140.1271,139.9138,140.0495,13411.0
2023-12-11 10:50:00,144.38,144.52,144.35,144.44,13862.0,140.0204,140.1562,139.9913,140.0786,13862.0
2023-12-11 10:55:00,144.44,144.89,144.44,144.73,30418.0,140.0786,140.515,140.0786,140.3599,30418.0
2023-12-11 11:00:00,144.74,144.94,144.74,144.91,17089.0,140.3696,140.5635,140.3696,140.5344,17089.0
2023-12-11 11:05:00,144.91,144.99,144.78,144.99,13669.0,140.5344,140.612,140.4084,140.612,13669.0
2023-12-11 11:10:00,144.98,144.99,144.79,144.81,29048.0,140.6023,140.612,140.4181,140.4374,29048.0
2023-12-11 11:15:00,144.83,144.9,144.65,144.9,13202.0,140.4568,140.5247,140.2823,140.5247,13202.0
2023-12-11 11:20:00,144.87,144.87,144.45,144.53,34526.0,140.4956,140.4956,140.0883,140.1659,34526.0
2023-12-11 11:25:00,144.52,144.56,144.35,144.5,14643.0,140.1562,140.195,139.9913,140.1368,14643.0
2023-12-11 11:30:00,144.5,144.58,144.38,144.5,14205.0,140.1368,140.2144,140.0204,140.1368,14205.0
2023-12-11 11:35:00,144.5,144.63,144.47,144.55,16137.0,140.1368,140.2629,140.1077,140.1853,16137.0
2023-12-11 11:40:00,144.53,144.6,144.17,144.17,52146.0,140.1659,140.2338,139.8168,139.8168,52146.0
2023-12-11 11:45:00,144.25,144.33,144.08,144.13,14592.0,139.8944,139.9719,139.7295,139.778,14592.0
2023-12-11 11:50:00,144.1,144.1,143.9,144.0,18473.0,139.7489,139.7489,139.5549,139.6519,18473.0
2023-12-11 11:55:00,143.99,144.44,143.94,144.37,34671.0,139.6422,140.0786,139.5937,140.0107,34671.0
2023-12-11 12:00:00,144.34,144.56,144.29,144.51,26149.0,139.9816,140.195,139.9331,140.1465,26149.0
2023-12-11 12:05:00,144.51,144.52,144.31,144.34,12468.0,140.1465,140.1562,139.9525,139.9816,12468.0
2023-12-11 12:10:00,144.32,144.42,144.3,144.37,10848.0,139.9622,140.0592,139.9428,140.0107,10848.0
2023-12-11 12:15:00,144.35,144.36,144.18,144.22,11861.0,139.9913,140.001,139.8265,139.8653,11861.0
2023-12-11 12:20:00,144.24,144.34,144.22,144.29,12991.0,139.8847,139.9816,139.8653,139.9331,12991.0
2023-12-11 12:25:00,144.29,144.31,144.16,144.21,10545.0,139.9331,139.9525,139.8071,139.8556,10545.0
2023-12-11 12:30:00,144.18,144.22,143.99,144.06,11985.0,139.8265,139.8653,139.6422,139.7101,11985.0
2023-12-11 12:35:00,144.05,144.08,143.89,143.93,47136.0,139.7004,139.7295,139.5452,139.584,47136.0
2023-12-11 12:40:00,143.95,143.98,143.74,143.75,6996.0,139.6034,139.6325,139.3998,139.4095,6996.0
2023-12-11 12:45:00,143.69,143.76,143.43,143.44,11575.0,139.3513,139.4192,139.0991,139.1088,11575.0
2023-12-11 12:50:00,143.52,143.59,143.4,143.53,7525.0,139.1864,139.2543,139.07,139.1961,7525.0
2023-12-11 12:55:00,143.56,143.62,143.46,143.48,7000.0,139.2252,139.2834,139.1282,139.1476,7000.0
2023-12-11 13:00:00,143.48,143.54,143.41,143.45,13760.0,139.1476,139.2058,139.0797,139.1185,13760.0
2023-12-11 13:05:00,143.45,143.51,143.42,143.5,12620.0,139.1185,139.1767,139.0894,139.167,12620.0
2023-12-11 13:10:00,143.49,143.51,143.45,143.5,8820.0,139.1573,139.1767,139.1185,139.167,8820.0
2023-12-11 13:15:00,143.5,143.53,143.33,143.35,35300.0,139.167,139.1961,139.0021,139.0215,35300.0
2023-12-11 13:20:00,143.37,143.41,143.03,143.26,8316.0,139.0409,139.0797,138.7112,138.9342,8316.0
2023-12-11 13:25:00,143.22,143.22,142.94,143.04,16219.0,138.8955,138.8955,138.6239,138.7209,16219.0
2023-12-11 13:30:00,143.0,143.0,142.67,142.9,12509.0,138.6821,138.6821,138.3621,138.5851,12509.0
2023-12-11 13:35:00,142.89,143.0,142.89,142.93,3065.0,138.5754,138.6821,138.5754,138.6142,3065.0
2023-12-11 13:40:00,142.95,143.07,142.91,143.05,2971.0,138.6336,138.75,138.5948,138.7306,2971.0
2023-12-11 13:45:00,143.06,143.1,142.97,143.0,1840.0,138.7403,138.7791,138.653,138.6821,1840.0
2023-12-11 13:50:00,143.02,143.03,142.74,142.85,12761.0,138.7015,138.7112,138.43,138.5366,12761.0
2023-12-11 13:55:00,142.86,142.93,142.81,142.81,4330.0,138.5463,138.6142,138.4978,138.4978,4330.0
2023-12-11 14:00:00,142.73,142.75,142.53,142.53,5382.0,138.4203,138.4396,138.2263,138.2263,5382.0
2023-12-11 14:05:00,142.55,142.73,142.47,142.72,8108.0,138.2457,138.4203,138.1681,138.4106,8108.0
2023-12-11 14:10:00,142.7,142.95,142.69,142.95,3639.0,138.3912,138.6336,138.3815,138.6336,3639.0
2023-12-11 14:15:00,142.93,143.09,142.9,142.91,4807.0,138.6142,138.7694,138.5851,138.5948,4807.0
2023-12-11 14:20:00,142.94,143.06,142.92,143.06,3691.0,138.6239,138.7403,138.6045,138.7403,3691.0
2023-12-11 14:25:00,143.05,143.05,142.97,143.01,2949.0,138.7306,138.7306,138.653,138.6918,2949.0
2023-12-11 14:30:00,143.02,143.03,142.9,143.01,5745.0,138.7015,138.7112,138.5851,138.6918,5745.0
2023-12-11 14:35:00,142.99,143.1,142.99,143.07,6016.0,138.6724,138.7791,138.6724,138.75,6016.0
2023-12-11 14:40:00,143.05,143.06,142.98,143.03,3474.0,138.7306,138.7403,138.6627,138.7112,3474.0
2023-12-11 14:45:00,143.05,143.05,142.99,143.04,2547.0,138.7306,138.7306,138.6724,138.7209,2547.0
2023-12-11 14:50:00,143.06,143.07,143.02,143.03,2102.0,138.7403,138.75,138.7015,138.7112,2102.0
2023-12-11 14:55:00,143.02,143.06,142.93,142.95,5372.0,138.7015,138.7403,138.6142,138.6336,5372.0
2023-12-11 15:00:00,142.94,143.1,142.93,143.04,5894.0,138.6239,138.7791,138.6142,138.7209,5894.0
2023-12-11 15:05:00,143.04,143.04,142.96,143.01,4762.0,138.7209,138.7209,138.6433,138.6918,4762.0
2023-12-11 15:10:00,143.0,143.12,142.99,143.11,6692.0,138.6821,138.7985,138.6724,138.7888,6692.0
2023-12-11 15:15:00,143.12,143.2,142.99,143.01,8554.0,138.7985,138.8761,138.6724,138.6918,8554.0
2023-12-11 15:20:00,143.03,143.09,143.0,143.06,11106.0,138.7112,138.7694,138.6821,138.7403,11106.0
2023-12-11 15:25:00,143.06,143.08,142.82,142.83,10204.0,138.7403,138.7597,138.5075,138.5172,10204.0
2023-12-11 15:30:00,142.83,142.86,142.69,142.75,13750.0,138.5172,138.5463,138.3815,138.4396,13750.0
2023-12-11 15:35:00,142.76,142.8,142.67,142.73,14844.0,138.4493,138.4881,138.3621,138.4203,14844.0
2023-12-11 15:40:00,142.73,142.84,142.7,142.76,12390.0,138.4203,138.5269,138.3912,138.4493,12390.0
2023-12-11 15:45:00,142.75,142.75,142.57,142.66,30252.0,138.4396,138.4396,138.2651,138.3524,30252.0
2023-12-11 15:50:00,142.62,142.79,142.6,142.73,35703.0,138.3136,138.4784,138.2942,138.4203,35703.0
2023-12-11 15:55:00,142.74,143.17,142.69,143.08,73890.0,138.43,138.847,138.3815,138.7597,73890.0
2023-12-12 09:30:00,143.0,143.0,142.08,142.44,14752.0,138.6821,138.6821,137.7899,138.139,14752.0
2023-12-12 09:35:00,142.65,142.99,142.44,142.5,9072.0,138.3427,138.6724,138.139,138.1972,9072.0
2023-12-12 09:40:00,142.62,142.87,142.48,142.82,7806.0,138.3136,138.556,138.1778,138.5075,7806.0
2023-12-12 09:45:00,142.85,143.1,142.79,142.94,10093.0,138.5366,138.7791,138.4784,138.6239,10093.0
2023-12-12 09:50:00,142.94,142.99,142.69,142.77,8524.0,138.6239,138.6724,138.3815,138.459,8524.0
2023-12-12 09:55:00,142.7,142.82,142.64,142.8,4252.0,138.3912,138.5075,138.333,138.4881,4252.0
2023-12-12 10:00:00,142.82,143.05,142.82,142.92,5933.0,138.5075,138.7306,138.5075,138.6045,5933.0
2023-12-12 10:05:00,142.95,143.42,142.93,143.42,7912.0,138.6336,139.0894,138.6142,139.0894,7912.0
2023-12-12 10:10:00,143.44,143.51,143.15,143.26,7199.0,139.1088,139.1767,138.8276,138.9342,7199.0
2023-12-12 10:15:00,143.31,143.77,143.31,143.72,6363.0,138.9827,139.4289,138.9827,139.3804,6363.0
2023-12-12 10:20:00,143.72,143.79,143.58,143.73,5219.0,139.3804,139.4482,139.2446,139.3901,5219.0
2023-12-12 10:25:00,143.74,143.96,143.65,143.95,4647.0,139.3998,139.6131,139.3125,139.6034,4647.0
2023-12-12 10:30:00,143.87,143.87,143.68,143.82,4909.0,139.5258,139.5258,139.3416,139.4773,4909.0
2023-12-12 10:35:00,143.8,143.85,143.78,143.82,3199.0,139.4579,139.5064,139.4385,139.4773,3199.0
2023-12-12 10:40:00,143.81,143.81,143.62,143.74,12721.0,139.4676,139.4676,139.2834,139.3998,12721.0
2023-12-12 10:45:00,143.76,143.81,143.72,143.72,4123.0,139.4192,139.4676,139.3804,139.3804,4123.0
2023-12-12 10:50:00,143.73,143.95,143.65,143.95,7945.0,139.3901,139.6034,139.3125,139.6034,7945.0
2023-12-12 10:55:00,143.93,144.03,143.79,143.79,36837.0,139.584,139.681,139.4482,139.4482,36837.0
2023-12-12 11:00:00,143.86,144.01,143.82,143.95,4567.0,139.5161,139.6616,139.4773,139.6034,4567.0
2023-12-12 11:05:00,143.88,143.96,143.78,143.92,4295.0,139.5355,139.6131,139.4385,139.5743,4295.0
2023-12-12 11:10:00,143.95,143.98,143.84,143.87,3463.0,139.6034,139.6325,139.4967,139.5258,3463.0
2023-12-12 11:15:00,143.92,143.92,143.76,143.76,5651.0,139.5743,139.5743,139.4192,139.4192,5651.0
2023-12-12 11:20:00,143.75,143.87,143.71,143.83,7922.0,139.4095,139.5258,139.3707,139.487,7922.0
2023-12-12 11:25:00,143.84,143.92,143.8,143.87,7161.0,139.4967,139.5743,139.4579,139.5258,7161.0
2023-12-12 11:30:00,143.9,144.11,143.88,144.08,15753.0,139.5549,139.7586,139.5355,139.7295,15753.0
2023-12-12 11:35:00,144.09,144.13,144.05,144.11,3627.0,139.7392,139.778,139.7004,139.7586,3627.0
2023-12-12 11:40:00,144.12,144.19,143.97,143.99,5911.0,139.7683,139.8362,139.6228,139.6422,5911.0
2023-12-12 11:45:00,143.98,144.09,143.94,143.99,7615.0,139.6325,139.7392,139.5937,139.6422,7615.0
2023-12-12 11:50:00,144.02,144.32,144.02,144.27,11630.0,139.6713,139.9622,139.6713,139.9138,11630.0
2023-12-12 11:55:00,144.3,144.45,144.24,144.43,6891.0,139.9428,140.0883,139.8847,140.0689,6891.0
2023-12-12 12:00:00,144.42,144.44,144.24,144.24,9203.0,140.0592,140.0786,139.8847,139.8847,9203.0
2023-12-12 12:05:00,144.28,144.29,144.15,144.24,9567.0,139.9235,139.9331,139.7974,139.8847,9567.0
2023-12-12 12:10:00,144.22,144.27,144.06,144.13,14552.0,139.8653,139.9138,139.7101,139.778,14552.0
2023-12-12 12:15:00,144.04,144.06,143.84,143.84,4574.0,139.6907,139.7101,139.4967,139.4967,4574.0
2023-12-12 12:20:00,143.82,143.87,143.75,143.75,3841.0,139.4773,139.5258,139.4095,139.4095,3841.0
2023-12-12 12:25:00,143.74,143.84,143.59,143.59,4962.0,139.3998,139.4967,139.2543,139.2543,4962.0
2023-12-12 12:30:00,143.59,143.75,143.59,143.67,3500.0,139.2543,139.4095,139.2543,139.3319,3500.0
2023-12-12 12:35:00,143.67,143.75,143.65,143.68,4704.0,139.3319,139.4095,139.3125,139.3416,4704.0
2023-12-12 12:40:00,143.69,143.7,143.55,143.57,5129.0,139.3513,139.361,139.2155,139.2349,5129.0
2023-12-12 12:45:00,143.52,143.67,143.5,143.67,10589.0,139.1864,139.3319,139.167,139.3319,10589.0
2023-12-12 12:50:00,143.67,143.74,143.62,143.66,35136.0,139.3319,139.3998,139.2834,139.3222,35136.0
2023-12-12 12:55:00,143.67,143.88,143.65,143.83,3267.0,139.3319,139.5355,139.3125,139.487,3267.0
2023-12-12 13:00:00,143.83,143.83,143.77,143.8,3873.0,139.487,139.487,139.4289,139.4579,3873.0
2023-12-12 13:05:00,143.8,143.81,143.72,143.74,3948.0,139.4579,139.4676,139.3804,139.3998,3948.0
2023-12-12 13:10:00,143.75,143.84,143.71,143.73,8392.0,139.4095,139.4967,139.3707,139.3901,8392.0
2023-12-12 13:15:00,143.75,143.76,143.67,143.69,4073.0,139.4095,139.4192,139.3319,139.3513,4073.0
2023-12-12 13:20:00,143.7,144.03,143.7,144.03,7738.0,139.361,139.681,139.361,139.681,7738.0
2023-12-12 13:25:00,143.99,144.03,143.91,143.91,3888.0,139.6422,139.681,139.5646,139.5646,3888.0
2023-12-12 13:30:00,143.86,144.0,143.85,143.95,30727.0,139.5161,139.6519,139.5064,139.6034,30727.0
2023-12-12 13:35:00,143.95,143.96,143.86,143.87,3817.0,139.6034,139.6131,139.5161,139.5258,3817.0
2023-12-12 13:40:00,143.84,143.99,143.84,143.9,4651.0,139.4967,139.6422,139.4967,139.5549,4651.0
2023-12-12 13:45:00,143.95,143.96,143.88,143.89,2490.0,139.6034,139.6131,139.5355,139.5452,2490.0
2023-12-12 13:50:00,143.89,143.95,143.88,143.94,8697.0,139.5452,139.6034,139.5355,139.5937,8697.0
2023-12-12 13:55:00,143.92,143.98,143.91,143.92,5912.0,139.5743,139.6325,139.5646,139.5743,5912.0
2023-12-12 14:00:00,143.94,144.02,143.86,143.93,12304.0,139.5937,139.6713,139.5161,139.584,12304.0
2023-12-12 14:05:00,143.92,143.92,143.79,143.89,3926.0,139.5743,139.5743,139.4482,139.5452,3926.0
2023-12-12 14:10:00,143.89,143.9,143.81,143.88,2315.0,139.5452,139.5549,139.4676,139.5355,2315.0
2023-12-12 14:15:00,143.9,144.06,143.88,144.03,6670.0,139.5549,139.7101,139.5355,139.681,6670.0
2023-12-12 14:20:00,144.01,144.05,143.95,144.04,3152.0,139.6616,139.7004,139.6034,139.6907,3152.0
2023-12-12 14:25:00,144.01,144.09,143.98,144.09,4491.0,139.6616,139.7392,139.6325,139.7392,4491.0
2023-12-12 14:30:00,144.12,144.2,144.12,144.15,19863.0,139.7683,139.8459,139.7683,139.7974,19863.0
2023-12-12 14:35:00,144.13,144.16,144.06,144.13,7269.0,139.778,139.8071,139.7101,139.778,7269.0
2023-12-12 14:40:00,144.11,144.12,143.92,143.92,9515.0,139.7586,139.7683,139.5743,139.5743,9515.0
2023-12-12 14:45:00,143.93,143.98,143.91,143.96,3125.0,139.584,139.6325,139.5646,139.6131,3125.0
2023-12-12 14:50:00,143.99,144.09,143.99,144.09,5414.0,139.6422,139.7392,139.6422,139.7392,5414.0
2023-12-12 14:55:00,144.09,144.12,144.05,144.12,6345.0,139.7392,139.7683,139.7004,139.7683,6345.0
2023-12-12 15:00:00,144.13,144.24,144.13,144.2,4423.0,139.778,139.8847,139.778,139.8459,4423.0
2023-12-12 15:05:00,144.22,144.39,144.22,144.37,11006.0,139.8653,140.0301,139.8653,140.0107,11006.0
2023-12-12 15:10:00,144.39,144.39,144.3,144.31,7937.0,140.0301,140.0301,139.9428,139.9525,7937.0
2023-12-12 15:15:00,144.31,144.38,144.29,144.31,4450.0,139.9525,140.0204,139.9331,139.9525,4450.0
2023-12-12 15:20:00,144.32,144.48,144.3,144.43,10987.0,139.9622,140.1174,139.9428,140.0689,10987.0
2023-12-12 15:25:00,144.44,144.47,144.34,144.43,10262.0,140.0786,140.1077,139.9816,140.0689,10262.0
2023-12-12 15:30:00,144.45,144.45,144.22,144.23,6997.0,140.0883,140.0883,139.8653,139.875,6997.0
2023-12-12 15:35:00,144.28,144.28,144.03,144.03,6989.0,139.9235,139.9235,139.681,139.681,6989.0
2023-12-12 15:40:00,144.03,144.08,143.93,144.06,15859.0,139.681,139.7295,139.584,139.7101,15859.0
2023-12-12 15:45:00,144.09,144.12,143.96,144.1,18773.0,139.7392,139.7683,139.6131,139.7489,18773.0
2023-12-12 15:50:00,144.09,144.34,144.07,144.33,70478.0,139.7392,139.9816,139.7198,139.9719,70478.0
2023-12-12 15:55:00,144.37,144.52,144.29,144.33,107627.0,140.0107,140.1562,139.9331,139.9719,107627.0
2023-12-13 09:30:00,143.74,143.87,143.23,143.77,19416.0,139.3998,139.5258,138.9052,139.4289,19416.0
2023-12-13 09:35:00,143.81,143.97,143.17,143.27,4087.0,139.4676,139.6228,138.847,138.9439,4087.0
2023-12-13 09:40:00,143.22,143.58,143.06,143.58,2963.0,138.8955,139.2446,138.7403,139.2446,2963.0
2023-12-13 09:45:00,143.58,143.77,143.51,143.56,2790.0,139.2446,139.4289,139.1767,139.2252,2790.0
2023-12-13 09:50:00,143.59,143.68,143.47,143.68,7125.0,139.2543,139.3416,139.1379,139.3416,7125.0
2023-12-13 09:55:00,143.73,143.86,143.67,143.81,3664.0,139.3901,139.5161,139.3319,139.4676,3664.0
2023-12-13 10:00:00,143.75,143.9,143.75,143.89,2715.0,139.4095,139.5549,139.4095,139.5452,2715.0
2023-12-13 10:05:00,143.9,143.91,143.58,143.65,3403.0,139.5549,139.5646,139.2446,139.3125,3403.0
2023-12-13 10:10:00,143.7,143.91,143.66,143.91,5482.0,139.361,139.5646,139.3222,139.5646,5482.0
2023-12-13 10:15:00,143.94,144.02,143.8,143.8,5383.0,139.5937,139.6713,139.4579,139.4579,5383.0
2023-12-13 10:20:00,143.85,144.13,143.81,144.09,15978.0,139.5064,139.778,139.4676,139.7392,15978.0
2023-12-13 10:25:00,144.16,144.42,144.09,144.31,4096.0,139.8071,140.0592,139.7392,139.9525,4096.0
2023-12-13 10:30:00,144.41,144.45,144.28,144.34,5088.0,140.0495,140.0883,139.9235,139.9816,5088.0
2023-12-13 10:35:00,144.35,144.35,143.92,143.92,2716.0,139.9913,139.9913,139.5743,139.5743,2716.0
2023-12-13 10:40:00,143.96,144.06,143.9,144.05,5572.0,139.6131,139.7101,139.5549,139.7004,5572.0
2023-12-13 10:45:00,144.09,144.22,143.91,144.19,17544.0,139.7392,139.8653,139.5646,139.8362,17544.0
2023-12-13 10:50:00,144.22,144.31,144.16,144.2,11978.0,139.8653,139.9525,139.8071,139.8459,11978.0
2023-12-13 10:55:00,144.2,144.2,143.85,143.9,12404.0,139.8459,139.8459,139.5064,139.5549,12404.0
2023-12-13 11:00:00,143.9,143.9,143.71,143.8,2285.0,139.5549,139.5549,139.3707,139.4579,2285.0
2023-12-13 11:05:00,143.76,143.84,143.76,143.8,2310.0,139.4192,139.4967,139.4192,139.4579,2310.0
2023-12-13 11:10:00,143.74,143.82,143.72,143.8,5908.0,139.3998,139.4773,139.3804,139.4579,5908.0
2023-12-13 11:15:00,143.79,144.09,143.76,143.98,13728.0,139.4482,139.7392,139.4192,139.6325,13728.0
2023-12-13 11:20:00,144.03,144.12,143.96,144.05,14817.0,139.681,139.7683,139.6131,139.7004,14817.0
2023-12-13 11:25:00,144.06,144.08,144.01,144.05,2000.0,139.7101,139.7295,139.6616,139.7004,2000.0
2023-12-13 11:30:00,144.09,144.1,144.0,144.01,995.0,139.7392,139.7489,139.6519,139.6616,995.0
2023-12-13 11:35:00,144.05,144.1,143.84,143.87,3297.0,139.7004,139.7489,139.4967,139.5258,3297.0
2023-12-13 11:40:00,143.8,143.82,143.7,143.7,3576.0,139.4579,139.4773,139.361,139.361,3576.0
2023-12-13 11:45:00,143.71,143.9,143.7,143.83,5340.0,139.3707,139.5549,139.361,139.487,5340.0
2023-12-13 11:50:00,143.85,144.13,143.82,144.13,4236.0,139.5064,139.778,139.4773,139.778,4236.0
2023-12-13 11:55:00,144.11,144.15,144.04,144.07,2527.0,139.7586,139.7974,139.6907,139.7198,2527.0
2023-12-13 12:00:00,144.02,144.05,143.95,143.95,4254.0,139.6713,139.7004,139.6034,139.6034,4254.0
2023-12-13 12:05:00,144.0,144.02,143.87,143.91,1440.0,139.6519,139.6713,139.5258,139.5646,1440.0
2023-12-13 12:10:00,143.88,143.89,143.8,143.85,4853.0,139.5355,139.5452,139.4579,139.5064,4853.0
2023-12-13 12:15:00,143.86,143.88,143.62,143.62,2679.0,139.5161,139.5355,139.2834,139.2834,2679.0
2023-12-13 12:20:00,143.53,143.55,143.47,143.49,402.0,139.1961,139.2155,139.1379,139.1573,402.0
2023-12-13 12:25:00,143.47,143.47,143.36,143.45,1840.0,139.1379,139.1379,139.0312,139.1185,1840.0
2023-12-13 12:30:00,143.49,143.59,143.49,143.58,2680.0,139.1573,139.2543,139.1573,139.2446,2680.0
2023-12-13 12:35:00,143.53,143.53,143.44,143.51,755.0,139.1961,139.1961,139.1088,139.1767,755.0
2023-12-13 12:40:00,143.44,143.44,143.39,143.42,669.0,139.1088,139.1088,139.0603,139.0894,669.0
2023-12-13 12:45:00,143.47,143.52,143.45,143.51,2436.0,139.1379,139.1864,139.1185,139.1767,2436.0
2023-12-13 12:50:00,143.5,143.51,143.46,143.48,1527.0,139.167,139.1767,139.1282,139.1476,1527.0
2023-12-13 12:55:00,143.52,143.55,143.47,143.49,5626.0,139.1864,139.2155,139.1379,139.1573,5626.0
2023-12-13 13:00:00,143.5,143.55,143.35,143.39,2090.0,139.167,139.2155,139.0215,139.0603,2090.0
2023-12-13 13:05:00,143.39,143.53,143.39,143.52,6432.0,139.0603,139.1961,139.0603,139.1864,6432.0
2023-12-13 13:10:00,143.51,143.51,143.45,143.45,4805.0,139.1767,139.1767,139.1185,139.1185,4805.0
2023-12-13 13:15:00,143.44,143.55,143.44,143.53,12712.0,139.1088,139.2155,139.1088,139.1961,12712.0
2023-12-13 13:20:00,143.58,143.59,143.5,143.5,2445.0,139.2446,139.2543,139.167,139.167,2445.0
2023-12-13 13:25:00,143.51,143.65,143.51,143.63,5917.0,139.1767,139.3125,139.1767,139.2931,5917.0
2023-12-13 13:30:00,143.63,143.66,143.47,143.5,3599.0,139.2931,139.3222,139.1379,139.167,3599.0
2023-12-13 13:35:00,143.51,143.58,143.51,143.56,1647.0,139.1767,139.2446,139.1767,139.2252,1647.0
2023-12-13 13:40:00,143.57,143.58,143.48,143.49,4649.0,139.2349,139.2446,139.1476,139.1573,4649.0
2023-12-13 13:45:00,143.42,143.55,143.41,143.48,4667.0,139.0894,139.2155,139.0797,139.1476,4667.0
2023-12-13 13:50:00,143.46,143.54,143.46,143.5,3201.0,139.1282,139.2058,139.1282,139.167,3201.0
2023-12-13 13:55:00,143.48,143.55,143.48,143.53,1558.0,139.1476,139.2155,139.1476,139.1961,1558.0
2023-12-13 14:00:00,143.51,144.0,143.51,143.9,17825.0,139.1767,139.6519,139.1767,139.5549,17825.0
2023-12-13 14:05:00,144.0,144.05,143.82,143.88,20069.0,139.6519,139.7004,139.4773,139.5355,20069.0
2023-12-13 14:10:00,143.76,143.95,143.66,143.67,13057.0,139.4192,139.6034,139.3222,139.3319,13057.0
2023-12-13 14:15:00,143.68,143.8,143.4,143.41,34095.0,139.3416,139.4579,139.07,139.0797,34095.0
2023-12-13 14:20:00,143.42,143.6,143.41,143.47,6856.0,139.0894,139.264,139.0797,139.1379,6856.0
2023-12-13 14:25:00,143.5,143.58,143.4,143.45,21161.0,139.167,139.2446,139.07,139.1185,21161.0
2023-12-13 14:30:00,143.57,143.98,143.51,143.94,6695.0,139.2349,139.6325,139.1767,139.5937,6695.0
2023-12-13 14:35:00,144.06,144.19,143.92,144.19,5277.0,139.7101,139.8362,139.5743,139.8362,5277.0
2023-12-13 14:40:00,144.23,144.24,144.08,144.08,4570.0,139.875,139.8847,139.7295,139.7295,4570.0
2023-12-13 14:45:00,144.1,144.15,143.99,143.99,15361.0,139.7489,139.7974,139.6422,139.6422,15361.0
2023-12-13 14:50:00,143.94,144.03,143.85,143.97,5587.0,139.5937,139.681,139.5064,139.6228,5587.0
2023-12-13 14:55:00,144.03,144.39,144.02,144.39,4457.0,139.681,140.0301,139.6713,140.0301,4457.0
2023-12-13 15:00:00,144.31,144.36,144.12,144.2,7379.0,139.9525,140.001,139.7683,139.8459,7379.0
2023-12-13 15:05:00,144.16,144.38,144.15,144.21,5855.0,139.8071,140.0204,139.7974,139.8556,5855.0
2023-12-13 15:10:00,144.23,144.42,144.22,144.29,6121.0,139.875,140.0592,139.8653,139.9331,6121.0
2023-12-13 15:15:00,144.27,144.34,144.07,144.34,6186.0,139.9138,139.9816,139.7198,139.9816,6186.0
2023-12-13 15:20:00,144.31,144.32,144.02,144.03,7369.0,139.9525,139.9622,139.6713,139.681,7369.0
2023-12-13 15:25:00,144.04,144.26,144.01,144.16,11603.0,139.6907,139.9041,139.6616,139.8071,11603.0
2023-12-13 15:30:00,144.18,144.18,144.04,144.14,10596.0,139.8265,139.8265,139.6907,139.7877,10596.0
2023-12-13 15:35:00,144.15,144.51,144.14,144.47,16345.0,139.7974,140.1465,139.7877,140.1077,16345.0
2023-12-13 15:40:00,144.5,144.56,144.36,144.48,12595.0,140.1368,140.195,140.001,140.1174,12595.0
2023-12-13 15:45:00,144.45,144.46,144.25,144.38,28315.0,140.0883,140.098,139.8944,140.0204,28315.0
2023-12-13 15:50:00,144.36,144.42,144.04,144.36,33257.0,140.001,140.0592,139.6907,140.001,33257.0
2023-12-13 15:55:00,144.38,144.5,144.28,144.35,80727.0,140.0204,140.1368,139.9235,139.9913,80727.0
2023-12-14 09:30:00,143.95,144.09,142.73,143.19,26570.0,139.6034,139.7392,138.4203,138.8664,26570.0
2023-12-14 09:35:00,143.19,143.47,142.63,142.81,8805.0,138.8664,139.1379,138.3233,138.4978,8805.0
2023-12-14 09:40:00,142.72,143.22,142.42,143.0,13707.0,138.4106,138.8955,138.1196,138.6821,13707.0
2023-12-14 09:45:00,142.9,143.11,142.41,142.49,8458.0,138.5851,138.7888,138.1099,138.1875,8458.0
2023-12-14 09:50:00,142.44,142.75,141.91,141.96,13702.0,138.139,138.4396,137.625,137.6735,13702.0
2023-12-14 09:55:00,141.91,141.99,141.4,141.83,10732.0,137.625,137.7026,137.1304,137.5474,10732.0
2023-12-14 10:00:00,141.89,142.54,141.83,142.42,38278.0,137.6056,138.236,137.5474,138.1196,38278.0
2023-12-14 10:05:00,142.34,142.61,142.18,142.41,18552.0,138.042,138.3039,137.8869,138.1099,18552.0
2023-12-14 10:10:00,142.38,142.76,142.23,142.63,19792.0,138.0808,138.4493,137.9354,138.3233,19792.0
2023-12-14 10:15:00,142.58,143.08,142.57,142.93,24409.0,138.2748,138.7597,138.2651,138.6142,24409.0
2023-12-14 10:20:00,142.89,142.89,141.86,141.86,13480.0,138.5754,138.5754,137.5765,137.5765,13480.0
2023-12-14 10:25:00,141.94,142.04,141.78,141.92,12735.0,137.6541,137.7511,137.4989,137.6347,12735.0
2023-12-14 10:30:00,141.93,142.03,141.73,141.73,9047.0,137.6444,137.7414,137.4504,137.4504,9047.0
2023-12-14 10:35:00,141.44,141.44,141.07,141.25,18482.0,137.1692,137.1692,136.8104,136.9849,18482.0
2023-12-14 10:40:00,141.27,141.4,141.1,141.28,26334.0,137.0043,137.1304,136.8395,137.014,26334.0
2023-12-14 10:45:00,141.36,141.67,141.35,141.63,7804.0,137.0916,137.3923,137.0819,137.3535,7804.0
2023-12-14 10:50:00,141.7,141.92,141.64,141.91,6907.0,137.4214,137.6347,137.3632,137.625,6907.0
2023-12-14 10:55:00,141.92,142.13,141.83,142.09,15013.0,137.6347,137.8384,137.5474,137.7996,15013.0
2023-12-14 11:00:00,142.16,142.45,142.13,142.41,5913.0,137.8675,138.1487,137.8384,138.1099,5913.0
2023-12-14 11:05:00,142.4,142.4,141.97,142.02,6193.0,138.1002,138.1002,137.6832,137.7317,6193.0
2023-12-14 11:10:00,142.02,142.14,141.97,142.02,3551.0,137.7317,137.8481,137.6832,137.7317,3551.0
2023-12-14 11:15:00,142.01,142.08,141.94,142.04,8402.0,137.722,137.7899,137.6541,137.7511,8402.0
2023-12-14 11:20:00,142.0,142.08,141.78,141.88,6978.0,137.7123,137.7899,137.4989,137.5959,6978.0
2023-12-14 11:25:00,141.84,141.85,141.22,141.52,30243.0,137.5571,137.5668,136.9558,137.2468,30243.0
2023-12-14 11:30:00,141.52,141.55,141.19,141.47,19123.0,137.2468,137.2759,136.9268,137.1983,19123.0
2023-12-14 11:35:00,141.45,141.46,141.19,141.28,11747.0,137.1789,137.1886,136.9268,137.014,11747.0
2023-12-14 11:40:00,141.28,141.43,141.26,141.41,39727.0,137.014,137.1595,136.9946,137.1401,39727.0
2023-12-14 11:45:00,141.41,141.59,141.35,141.47,13409.0,137.1401,137.3147,137.0819,137.1983,13409.0
2023-12-14 11:50:00,141.47,141.65,141.42,141.52,15536.0,137.1983,137.3729,137.1498,137.2468,15536.0
2023-12-14 11:55:00,141.53,141.84,141.44,141.83,19131.0,137.2565,137.5571,137.1692,137.5474,19131.0
2023-12-14 12:00:00,141.83,141.87,141.73,141.75,3564.0,137.5474,137.5862,137.4504,137.4698,3564.0
2023-12-14 12:05:00,141.78,141.79,141.64,141.67,8036.0,137.4989,137.5086,137.3632,137.3923,8036.0
2023-12-14 12:10:00,141.64,141.67,141.39,141.4,28392.0,137.3632,137.3923,137.1207,137.1304,28392.0
2023-12-14 12:15:00,141.46,141.47,141.24,141.29,18181.0,137.1886,137.1983,136.9752,137.0237,18181.0
2023-12-14 12:20:00,141.21,141.22,140.62,140.81,10216.0,136.9461,136.9558,136.374,136.5582,10216.0
2023-12-14 12:25:00,140.77,140.9,140.64,140.89,11783.0,136.5194,136.6455,136.3934,136.6358,11783.0
2023-12-14 12:30:00,140.89,140.94,140.62,140.65,10143.0,136.6358,136.6843,136.374,136.4031,10143.0
2023-12-14 12:35:00,140.64,140.64,140.16,140.19,6607.0,136.3934,136.3934,135.9279,135.9569,6607.0
2023-12-14 12:40:00,140.24,140.48,140.21,140.36,10261.0,136.0054,136.2382,135.9763,136.1218,10261.0
2023-12-14 12:45:00,140.36,140.51,140.27,140.47,8708.0,136.1218,136.2673,136.0345,136.2285,8708.0
2023-12-14 12:50:00,140.47,140.93,140.46,140.85,9900.0,136.2285,136.6746,136.2188,136.597,9900.0
2023-12-14 12:55:00,140.84,140.9,140.71,140.72,23467.0,136.5873,136.6455,136.4612,136.4709,23467.0
2023-12-14 13:00:00,140.72,140.72,140.47,140.47,12523.0,136.4709,136.4709,136.2285,136.2285,12523.0
2023-12-14 13:05:00,140.47,140.48,140.06,140.08,13571.0,136.2285,136.2382,135.8309,135.8503,13571.0
2023-12-14 13:10:00,140.07,140.16,139.89,140.06,19303.0,135.8406,135.9279,135.666,135.8309,19303.0
2023-12-14 13:15:00,140.03,140.06,139.76,139.95,9536.0,135.8018,135.8309,135.5399,135.7242,9536.0
2023-12-14 13:20:00,139.92,140.02,139.91,139.92,8024.0,135.6951,135.7921,135.6854,135.6951,8024.0
2023-12-14 13:25:00,139.94,140.15,139.85,139.85,19351.0,135.7145,135.9182,135.6272,135.6272,19351.0
2023-12-14 13:30:00,139.89,139.9,139.42,139.43,9128.0,135.666,135.6757,135.2102,135.2199,9128.0
2023-12-14 13:35:00,139.42,139.51,139.35,139.51,12131.0,135.2102,135.2975,135.1423,135.2975,12131.0
2023-12-14 13:40:00,139.51,139.53,139.27,139.36,10457.0,135.2975,135.3169,135.0647,135.152,10457.0
2023-12-14 13:45:00,139.33,139.67,139.31,139.66,11226.0,135.1229,135.4527,135.1035,135.443,11226.0
2023-12-14 13:50:00,139.7,139.8,139.63,139.63,8232.0,135.4817,135.5787,135.4139,135.4139,8232.0
2023-12-14 13:55:00,139.66,139.88,139.66,139.88,10037.0,135.443,135.6563,135.443,135.6563,10037.0
2023-12-14 14:00:00,139.89,140.21,139.89,139.97,16988.0,135.666,135.9763,135.666,135.7436,16988.0
2023-12-14 14:05:00,139.92,139.94,139.81,139.81,5362.0,135.6951,135.7145,135.5884,135.5884,5362.0
2023-12-14 14:10:00,139.81,139.86,139.74,139.83,7971.0,135.5884,135.6369,135.5205,135.6078,7971.0
2023-12-14 14:15:00,139.82,139.82,139.53,139.53,10042.0,135.5981,135.5981,135.3169,135.3169,10042.0
2023-12-14 14:20:00,139.52,139.6,139.38,139.59,13641.0,135.3072,135.3848,135.1714,135.3751,13641.0
2023-12-14 14:25:00,139.58,139.62,139.39,139.43,6512.0,135.3654,135.4042,135.1811,135.2199,6512.0
2023-12-14 14:30:00,139.45,139.8,139.42,139.68,18905.0,135.2393,135.5787,135.2102,135.4623,18905.0
2023-12-14 14:35:00,139.66,139.68,139.54,139.65,4773.0,135.443,135.4623,135.3266,135.4333,4773.0
2023-12-14 14:40:00,139.63,139.87,139.58,139.86,12423.0,135.4139,135.6466,135.3654,135.6369,12423.0
2023-12-14 14:45:00,139.82,140.02,139.81,140.0,7449.0,135.5981,135.7921,135.5884,135.7727,7449.0
2023-12-14 14:50:00,140.0,140.19,139.94,139.94,14613.0,135.7727,135.9569,135.7145,135.7145,14613.0
2023-12-14 14:55:00,139.92,139.93,139.62,139.64,19465.0,135.6951,135.7048,135.4042,135.4236,19465.0
2023-12-14 15:00:00,139.6,139.6,139.28,139.36,20148.0,135.3848,135.3848,135.0744,135.152,20148.0
2023-12-14 15:05:00,139.42,139.56,139.37,139.53,9439.0,135.2102,135.346,135.1617,135.3169,9439.0
2023-12-14 15:10:00,139.5,139.65,139.45,139.63,12791.0,135.2878,135.4333,135.2393,135.4139,12791.0
2023-12-14 15:15:00,139.64,139.88,139.58,139.85,11420.0,135.4236,135.6563,135.3654,135.6272,11420.0
2023-12-14 15:20:00,139.82,139.88,139.7,139.76,13388.0,135.5981,135.6563,135.4817,135.5399,13388.0
2023-12-14 15:25:00,139.76,139.94,139.72,139.86,15588.0,135.5399,135.7145,135.5011,135.6369,15588.0
2023-12-14 15:30:00,139.85,139.85,139.49,139.5,32593.0,135.6272,135.6272,135.2781,135.2878,32593.0
2023-12-14 15:35:00,139.54,139.56,139.31,139.5,30072.0,135.3266,135.346,135.1035,135.2878,30072.0
2023-12-14 15:40:00,139.49,139.5,139.27,139.38,36388.0,135.2781,135.2878,135.0647,135.1714,36388.0
2023-12-14 15:45:00,139.37,139.41,139.14,139.23,41423.0,135.1617,135.2005,134.9387,135.0259,41423.0
2023-12-14 15:50:00,139.21,139.28,139.11,139.15,63732.0,135.0065,135.0744,134.9096,134.9484,63732.0
2023-12-14 15:55:00,139.15,139.31,139.02,139.23,178528.0,134.9484,135.1035,134.8223,135.0259,178528.0
2023-12-15 09:30:00,138.11,139.78,138.0,139.59,275779.0,133.9398,135.5593,133.8331,135.3751,275779.0
2023-12-15 09:35:00,139.65,140.37,139.65,140.03,24701.0,135.4333,136.1315,135.4333,135.8018,24701.0
2023-12-15 09:40:00,140.01,141.35,139.93,141.25,20609.0,135.7824,137.0819,135.7048,136.9849,20609.0
2023-12-15 09:45:00,141.5,141.95,141.35,141.59,15217.0,137.2274,137.6638,137.0819,137.3147,15217.0
2023-12-15 09:50:00,141.65,141.81,141.15,141.41,23781.0,137.3729,137.528,136.888,137.1401,23781.0
2023-12-15 09:55:00,141.42,141.42,140.33,140.33,17643.0,137.1498,137.1498,136.0927,136.0927,17643.0
2023-12-15 10:00:00,140.32,140.72,140.17,140.28,20426.0,136.083,136.4709,135.9376,136.0442,20426.0
2023-12-15 10:05:00,140.3,140.89,140.28,140.56,12399.0,136.0636,136.6358,136.0442,136.3158,12399.0
2023-12-15 10:10:00,140.52,140.85,140.34,140.64,30613.0,136.277,136.597,136.1024,136.3934,30613.0
2023-12-15 10:15:00,140.5,140.56,140.15,140.22,4529.0,136.2576,136.3158,135.9182,135.986,4529.0
2023-12-15 10:20:00,140.21,140.21,139.94,140.03,6976.0,135.9763,135.9763,135.7145,135.8018,6976.0
2023-12-15 10:25:00,140.02,140.06,139.71,139.84,12718.0,135.7921,135.8309,135.4914,135.6175,12718.0
2023-12-15 10:30:00,139.8,140.14,139.73,140.09,9114.0,135.5787,135.9085,135.5108,135.86,9114.0
2023-12-15 10:35:00,140.14,140.15,139.85,139.9,26476.0,135.9085,135.9182,135.6272,135.6757,26476.0
2023-12-15 10:40:00,139.9,140.05,139.7,139.76,20308.0,135.6757,135.8212,135.4817,135.5399,20308.0
2023-12-15 10:45:00,139.75,139.85,139.63,139.75,21495.0,135.5302,135.6272,135.4139,135.5302,21495.0
2023-12-15 10:50:00,139.71,139.8,139.56,139.64,10083.0,135.4914,135.5787,135.346,135.4236,10083.0
2023-12-15 10:55:00,139.65,139.69,139.26,139.69,22467.0,135.4333,135.472,135.055,135.472,22467.0
2023-12-15 11:00:00,139.69,139.83,139.23,139.26,13812.0,135.472,135.6078,135.0259,135.055,13812.0
2023-12-15 11:05:00,139.12,139.34,139.09,139.17,6645.0,134.9193,135.1326,134.8902,134.9677,6645.0
2023-12-15 11:10:00,139.07,139.23,139.07,139.14,7173.0,134.8708,135.0259,134.8708,134.9387,7173.0
2023-12-15 11:15:00,139.14,139.6,139.13,139.55,4528.0,134.9387,135.3848,134.929,135.3363,4528.0
2023-12-15 11:20:00,139.54,139.55,139.43,139.5,4599.0,135.3266,135.3363,135.2199,135.2878,4599.0
2023-12-15 11:25:00,139.45,139.66,139.44,139.5,4755.0,135.2393,135.443,135.2296,135.2878,4755.0
2023-12-15 11:30:00,139.54,139.62,139.41,139.48,7710.0,135.3266,135.4042,135.2005,135.2684,7710.0
2023-12-15 11:35:00,139.41,139.41,139.16,139.16,2013.0,135.2005,135.2005,134.958,134.958,2013.0
2023-12-15 11:40:00,139.16,139.22,139.01,139.11,9497.0,134.958,135.0162,134.8126,134.9096,9497.0
2023-12-15 11:45:00,139.12,139.36,139.12,139.27,4060.0,134.9193,135.152,134.9193,135.0647,4060.0
2023-12-15 11:50:00,139.31,139.42,139.3,139.37,2284.0,135.1035,135.2102,135.0938,135.1617,2284.0
2023-12-15 11:55:00,139.32,139.32,139.18,139.21,3095.0,135.1132,135.1132,134.9774,135.0065,3095.0
2023-12-15 12:00:00,139.25,139.32,139.24,139.31,3282.0,135.0453,135.1132,135.0356,135.1035,3282.0
2023-12-15 12:05:00,139.25,139.54,139.25,139.49,5714.0,135.0453,135.3266,135.0453,135.2781,5714.0
2023-12-15 12:10:00,139.5,139.62,139.43,139.55,6454.0,135.2878,135.4042,135.2199,135.3363,6454.0
2023-12-15 12:15:00,139.5,139.65,139.49,139.62,4076.0,135.2878,135.4333,135.2781,135.4042,4076.0
2023-12-15 12:20:00,139.64,139.64,139.48,139.51,3181.0,135.4236,135.4236,135.2684,135.2975,3181.0
2023-12-15 12:25:00,139.48,139.59,139.42,139.59,5849.0,135.2684,135.3751,135.2102,135.3751,5849.0
2023-12-15 12:30:00,139.58,139.62,139.48,139.6,5247.0,135.3654,135.4042,135.2684,135.3848,5247.0
2023-12-15 12:35:00,139.54,139.63,139.48,139.48,4736.0,135.3266,135.4139,135.2684,135.2684,4736.0
2023-12-15 12:40:00,139.43,139.5,139.41,139.49,2947.0,135.2199,135.2878,135.2005,135.2781,2947.0
2023-12-15 12:45:00,139.46,139.46,139.33,139.45,1546.0,135.249,135.249,135.1229,135.2393,1546.0
2023-12-15 12:50:00,139.47,139.52,139.41,139.41,2215.0,135.2587,135.3072,135.2005,135.2005,2215.0
2023-12-15 12:55:00,139.37,139.54,139.34,139.47,5394.0,135.1617,135.3266,135.1326,135.2587,5394.0
2023-12-15 13:00:00,139.47,139.47,139.38,139.39,1574.0,135.2587,135.2587,135.1714,135.1811,1574.0
2023-12-15 13:05:00,139.4,139.62,139.39,139.53,17596.0,135.1908,135.4042,135.1811,135.3169,17596.0
2023-12-15 13:10:00,139.52,139.52,139.32,139.42,3643.0,135.3072,135.3072,135.1132,135.2102,3643.0
2023-12-15 13:15:00,139.43,139.52,139.42,139.47,2979.0,135.2199,135.3072,135.2102,135.2587,2979.0
2023-12-15 13:20:00,139.48,139.49,139.41,139.43,3530.0,135.2684,135.2781,135.2005,135.2199,3530.0
2023-12-15 13:25:00,139.41,139.41,139.24,139.24,3144.0,135.2005,135.2005,135.0356,135.0356,3144.0
2023-12-15 13:30:00,139.23,139.35,139.22,139.32,3231.0,135.0259,135.1423,135.0162,135.1132,3231.0
2023-12-15 13:35:00,139.32,139.34,139.13,139.13,2014.0,135.1132,135.1326,134.929,134.929,2014.0
2023-12-15 13:40:00,139.08,139.3,139.06,139.27,4783.0,134.8805,135.0938,134.8611,135.0647,4783.0
2023-12-15 13:45:00,139.26,139.3,139.18,139.19,2464.0,135.055,135.0938,134.9774,134.9871,2464.0
2023-12-15 13:50:00,139.22,139.27,139.19,139.22,3544.0,135.0162,135.0647,134.9871,135.0162,3544.0
2023-12-15 13:55:00,139.26,139.29,139.23,139.25,1230.0,135.055,135.0841,135.0259,135.0453,1230.0
2023-12-15 14:00:00,139.17,139.29,139.17,139.27,3183.0,134.9677,135.0841,134.9677,135.0647,3183.0
2023-12-15 14:05:00,139.25,139.3,139.04,139.06,5352.0,135.0453,135.0938,134.8417,134.8611,5352.0
2023-12-15 14:10:00,139.04,139.14,139.03,139.11,4026.0,134.8417,134.9387,134.832,134.9096,4026.0
2023-12-15 14:15:00,139.07,139.37,139.06,139.3,7229.0,134.8708,135.1617,134.8611,135.0938,7229.0
2023-12-15 14:20:00,139.26,139.38,139.16,139.33,3104.0,135.055,135.1714,134.958,135.1229,3104.0
2023-12-15 14:25:00,139.36,139.43,139.3,139.31,5397.0,135.152,135.2199,135.0938,135.1035,5397.0
2023-12-15 14:30:00,139.31,139.37,139.19,139.19,3760.0,135.1035,135.1617,134.9871,134.9871,3760.0
2023-12-15 14:35:00,139.18,139.4,139.18,139.38,4725.0,134.9774,135.1908,134.9774,135.1714,4725.0
2023-12-15 14:40:00,139.38,139.38,138.96,138.99,18713.0,135.1714,135.1714,134.7641,134.7932,18713.0
2023-12-15 14:45:00,138.99,139.07,138.91,138.99,6876.0,134.7932,134.8708,134.7156,134.7932,6876.0
2023-12-15 14:50:00,138.97,139.04,138.91,138.96,4110.0,134.7738,134.8417,134.7156,134.7641,4110.0
2023-12-15 14:55:00,138.93,138.96,138.81,138.94,4097.0,134.735,134.7641,134.6186,134.7447,4097.0
2023-12-15 15:00:00,138.95,138.96,138.59,138.6,3802.0,134.7544,134.7641,134.4053,134.415,3802.0
2023-12-15 15:05:00,138.62,138.75,138.55,138.6,7800.0,134.4344,134.5604,134.3665,134.415,7800.0
2023-12-15 15:10:00,138.63,138.67,138.57,138.66,6323.0,134.4441,134.4828,134.3859,134.4731,6323.0
2023-12-15 15:15:00,138.62,138.72,138.62,138.72,6971.0,134.4344,134.5313,134.4344,134.5313,6971.0
2023-12-15 15:20:00,138.7,138.77,138.65,138.69,6725.0,134.5119,134.5798,134.4634,134.5022,6725.0
2023-12-15 15:25:00,138.71,138.91,138.7,138.9,9648.0,134.5216,134.7156,134.5119,134.7059,9648.0
2023-12-15 15:30:00,138.9,138.9,138.73,138.79,12682.0,134.7059,134.7059,134.541,134.5992,12682.0
2023-12-15 15:35:00,138.78,138.79,138.58,138.71,17240.0,134.5895,134.5992,134.3956,134.5216,17240.0
2023-12-15 15:40:00,138.71,138.71,138.6,138.65,15279.0,134.5216,134.5216,134.415,134.4634,15279.0
2023-12-15 15:45:00,138.65,138.67,138.49,138.58,27612.0,134.4634,134.4828,134.3083,134.3956,27612.0
2023-12-15 15:50:00,138.7,139.19,138.58,139.11,51872.0,134.5119,134.9871,134.3956,134.9096,51872.0
2023-12-15 15:55:00,139.11,139.32,138.98,139.0,150212.0,134.9096,135.1132,134.7835,134.8029,150212.0
2023-12-18 09:30:00,139.1,139.64,138.37,138.37,16786.0,134.8999,135.4236,134.1919,134.1919,16786.0
2023-12-18 09:35:00,138.51,139.42,138.49,138.57,6206.0,134.3277,135.2102,134.3083,134.3859,6206.0
2023-12-18 09:40:00,138.62,138.91,138.58,138.91,6420.0,134.4344,134.7156,134.3956,134.7156,6420.0
2023-12-18 09:45:00,138.92,139.41,138.89,138.98,12744.0,134.7253,135.2005,134.6962,134.7835,12744.0
2023-12-18 09:50:00,138.94,139.22,138.77,138.86,9530.0,134.7447,135.0162,134.5798,134.6671,9530.0
2023-12-18 09:55:00,138.74,138.84,138.35,138.51,3125.0,134.5507,134.6477,134.1725,134.3277,3125.0
2023-12-18 10:00:00,138.55,139.05,138.43,138.97,7058.0,134.3665,134.8514,134.2501,134.7738,7058.0
2023-12-18 10:05:00,138.91,139.05,138.8,139.04,15488.0,134.7156,134.8514,134.6089,134.8417,15488.0
2023-12-18 10:10:00,139.06,139.15,138.72,138.79,3184.0,134.8611,134.9484,134.5313,134.5992,3184.0
2023-12-18 10:15:00,138.71,138.97,138.65,138.74,3764.0,134.5216,134.7738,134.4634,134.5507,3764.0
2023-12-18 10:20:00,138.61,138.94,138.58,138.94,3514.0,134.4247,134.7447,134.3956,134.7447,3514.0
2023-12-18 10:25:00,138.87,138.93,138.72,138.86,4369.0,134.6768,134.735,134.5313,134.6671,4369.0
2023-12-18 10:30:00,138.82,139.05,138.82,139.05,6594.0,134.6283,134.8514,134.6283,134.8514,6594.0
2023-12-18 10:35:00,139.06,139.09,138.87,138.91,9528.0,134.8611,134.8902,134.6768,134.7156,9528.0
2023-12-18 10:40:00,138.83,138.92,138.76,138.77,2700.0,134.638,134.7253,134.5701,134.5798,2700.0
2023-12-18 10:45:00,138.72,138.73,138.41,138.65,7546.0,134.5313,134.541,134.2307,134.4634,7546.0
2023-12-18 10:50:00,138.61,138.75,138.33,138.34,10493.0,134.4247,134.5604,134.1531,134.1628,10493.0
2023-12-18 10:55:00,138.28,138.38,138.16,138.38,7412.0,134.1046,134.2016,133.9882,134.2016,7412.0
2023-12-18 11:00:00,138.38,138.87,138.38,138.77,6960.0,134.2016,134.6768,134.2016,134.5798,6960.0
2023-12-18 11:05:00,138.7,138.7,138.6,138.69,3442.0,134.5119,134.5119,134.415,134.5022,3442.0
2023-12-18 11:10:00,138.65,138.65,138.45,138.64,5681.0,134.4634,134.4634,134.2695,134.4538,5681.0
2023-12-18 11:15:00,138.57,138.65,138.5,138.65,7427.0,134.3859,134.4634,134.318,134.4634,7427.0
2023-12-18 11:20:00,138.63,138.65,138.48,138.57,4934.0,134.4441,134.4634,134.2986,134.3859,4934.0
2023-12-18 11:25:00,138.64,138.73,138.59,138.59,4167.0,134.4538,134.541,134.4053,134.4053,4167.0
2023-12-18 11:30:00,138.55,138.6,138.44,138.48,2996.0,134.3665,134.415,134.2598,134.2986,2996.0
2023-12-18 11:35:00,138.46,138.46,138.26,138.32,5073.0,134.2792,134.2792,134.0852,134.1434,5073.0
2023-12-18 11:40:00,138.26,138.29,138.11,138.18,2558.0,134.0852,134.1143,133.9398,134.0076,2558.0
2023-12-18 11:45:00,138.16,138.19,138.08,138.15,6298.0,133.9882,134.0173,133.9107,133.9785,6298.0
2023-12-18 11:50:00,138.19,138.31,138.18,138.19,3313.0,134.0173,134.1337,134.0076,134.0173,3313.0
2023-12-18 11:55:00,138.19,138.43,138.18,138.39,4215.0,134.0173,134.2501,134.0076,134.2113,4215.0
2023-12-18 12:00:00,138.42,138.78,138.41,138.78,7509.0,134.2404,134.5895,134.2307,134.5895,7509.0
2023-12-18 12:05:00,138.77,138.9,138.65,138.65,9188.0,134.5798,134.7059,134.4634,134.4634,9188.0
2023-12-18 12:10:00,138.68,138.91,138.59,138.84,4787.0,134.4925,134.7156,134.4053,134.6477,4787.0
2023-12-18 12:15:00,138.81,138.84,138.64,138.66,6176.0,134.6186,134.6477,134.4538,134.4731,6176.0
2023-12-18 12:20:00,138.75,138.75,138.53,138.56,4698.0,134.5604,134.5604,134.3471,134.3762,4698.0
2023-12-18 12:25:00,138.57,138.79,138.55,138.73,4264.0,134.3859,134.5992,134.3665,134.541,4264.0
2023-12-18 12:30:00,138.81,138.85,138.66,138.66,6597.0,134.6186,134.6574,134.4731,134.4731,6597.0
2023-12-18 12:35:00,138.66,138.71,138.34,138.35,4077.0,134.4731,134.5216,134.1628,134.1725,4077.0
2023-12-18 12:40:00,138.31,138.38,138.22,138.37,10530.0,134.1337,134.2016,134.0464,134.1919,10530.0
2023-12-18 12:45:00,138.34,138.34,138.19,138.22,3191.0,134.1628,134.1628,134.0173,134.0464,3191.0
2023-12-18 12:50:00,138.2,138.33,138.14,138.15,4253.0,134.027,134.1531,133.9688,133.9785,4253.0
2023-12-18 12:55:00,138.09,138.23,138.03,138.23,6632.0,133.9204,134.0561,133.8622,134.0561,6632.0
2023-12-18 13:00:00,138.19,138.2,137.97,137.98,5855.0,134.0173,134.027,133.804,133.8137,5855.0
2023-12-18 13:05:00,137.97,138.06,137.94,138.01,3772.0,133.804,133.8913,133.7749,133.8428,3772.0
2023-12-18 13:10:00,137.99,138.05,137.9,137.9,3358.0,133.8234,133.8816,133.7361,133.7361,3358.0
2023-12-18 13:15:00,137.89,138.04,137.89,137.99,3547.0,133.7264,133.8719,133.7264,133.8234,3547.0
2023-12-18 13:20:00,138.0,138.11,138.0,138.06,4572.0,133.8331,133.9398,133.8331,133.8913,4572.0
2023-12-18 13:25:00,138.06,138.32,138.06,138.28,9048.0,133.8913,134.1434,133.8913,134.1046,9048.0
2023-12-18 13:30:00,138.25,138.33,138.24,138.29,8069.0,134.0755,134.1531,134.0658,134.1143,8069.0
2023-12-18 13:35:00,138.26,138.27,138.05,138.05,5020.0,134.0852,134.0949,133.8816,133.8816,5020.0
2023-12-18 13:40:00,137.96,137.99,137.87,137.93,5310.0,133.7943,133.8234,133.707,133.7652,5310.0
2023-12-18 13:45:00,137.93,137.93,137.77,137.8,4122.0,133.7652,133.7652,133.61,133.6391,4122.0
2023-12-18 13:50:00,137.84,137.87,137.79,137.79,3251.0,133.6779,133.707,133.6294,133.6294,3251.0
2023-12-18 13:55:00,137.74,137.92,137.7,137.92,6036.0,133.5809,133.7555,133.5421,133.7555,6036.0
2023-12-18 14:00:00,137.91,138.03,137.91,137.97,6896.0,133.7458,133.8622,133.7458,133.804,6896.0
2023-12-18 14:05:00,138.06,138.17,138.02,138.1,3943.0,133.8913,133.9979,133.8525,133.9301,3943.0
2023-12-18 14:10:00,138.09,138.1,138.01,138.05,6216.0,133.9204,133.9301,133.8428,133.8816,6216.0
2023-12-18 14:15:00,138.07,138.24,138.04,138.24,3739.0,133.901,134.0658,133.8719,134.0658,3739.0
2023-12-18 14:20:00,138.21,138.5,138.2,138.47,5847.0,134.0367,134.318,134.027,134.2889,5847.0
2023-12-18 14:25:00,138.43,138.43,138.23,138.27,5328.0,134.2501,134.2501,134.0561,134.0949,5328.0
2023-12-18 14:30:00,138.26,138.28,138.07,138.07,4151.0,134.0852,134.1046,133.901,133.901,4151.0
2023-12-18 14:35:00,138.05,138.05,137.86,137.87,2603.0,133.8816,133.8816,133.6973,133.707,2603.0
2023-12-18 14:40:00,137.9,138.09,137.89,138.06,4938.0,133.7361,133.9204,133.7264,133.8913,4938.0
2023-12-18 14:45:00,138.08,138.11,138.0,138.04,5436.0,133.9107,133.9398,133.8331,133.8719,5436.0
2023-12-18 14:50:00,138.04,138.1,137.97,138.01,5969.0,133.8719,133.9301,133.804,133.8428,5969.0
2023-12-18 14:55:00,137.99,138.07,137.95,138.03,4429.0,133.8234,133.901,133.7846,133.8622,4429.0
2023-12-18 15:00:00,138.03,138.2,138.03,138.17,8381.0,133.8622,134.027,133.8622,133.9979,8381.0
2023-12-18 15:05:00,138.17,138.2,138.08,138.19,8275.0,133.9979,134.027,133.9107,134.0173,8275.0
2023-12-18 15:10:00,138.21,138.26,138.16,138.17,3973.0,134.0367,134.0852,133.9882,133.9979,3973.0
2023-12-18 15:15:00,138.16,138.28,138.13,138.18,8300.0,133.9882,134.1046,133.9592,134.0076,8300.0
2023-12-18 15:20:00,138.15,138.44,138.15,138.42,6124.0,133.9785,134.2598,133.9785,134.2404,6124.0
2023-12-18 15:25:00,138.4,138.59,138.4,138.53,7103.0,134.221,134.4053,134.221,134.3471,7103.0
2023-12-18 15:30:00,138.56,138.8,138.49,138.8,12090.0,134.3762,134.6089,134.3083,134.6089,12090.0
2023-12-18 15:35:00,138.78,138.78,138.56,138.76,22003.0,134.5895,134.5895,134.3762,134.5701,22003.0
2023-12-18 15:40:00,138.78,139.03,138.78,139.0,14658.0,134.5895,134.832,134.5895,134.8029,14658.0
2023-12-18 15:45:00,139.01,139.06,138.8,139.0,28453.0,134.8126,134.8611,134.6089,134.8029,28453.0
2023-12-18 15:50:00,139.0,139.08,138.94,139.05,37439.0,134.8029,134.8805,134.7447,134.8514,37439.0
2023-12-18 15:55:00,139.05,139.11,138.79,138.8,109808.0,134.8514,134.9096,134.5992,134.6089,109808.0
2023-12-19 09:30:00,138.75,138.85,137.68,138.17,17856.0,134.5604,134.6574,133.5227,133.9979,17856.0
2023-12-19 09:35:00,138.17,138.67,138.0,138.57,10471.0,133.9979,134.4828,133.8331,134.3859,10471.0
2023-12-19 09:40:00,138.49,138.59,138.3,138.35,7266.0,134.3083,134.4053,134.124,134.1725,7266.0
2023-12-19 09:45:00,138.39,138.67,138.3,138.49,11579.0,134.2113,134.4828,134.124,134.3083,11579.0
2023-12-19 09:50:00,138.49,138.69,138.39,138.53,9447.0,134.3083,134.5022,134.2113,134.3471,9447.0
2023-12-19 09:55:00,138.52,138.7,138.49,138.54,15747.0,134.3374,134.5119,134.3083,134.3568,15747.0
2023-12-19 10:00:00,138.5,138.67,138.31,138.34,17547.0,134.318,134.4828,134.1337,134.1628,17547.0
2023-12-19 10:05:00,138.34,138.48,138.28,138.38,7516.0,134.1628,134.2986,134.1046,134.2016,7516.0
2023-12-19 10:10:00,138.34,138.42,138.13,138.36,10286.0,134.1628,134.2404,133.9592,134.1822,10286.0
2023-12-19 10:15:00,138.4,138.45,138.29,138.4,8005.0,134.221,134.2695,134.1143,134.221,8005.0
2023-12-19 10:20:00,138.39,138.68,138.35,138.54,12099.0,134.2113,134.4925,134.1725,134.3568,12099.0
2023-12-19 10:25:00,138.53,138.71,138.51,138.66,27311.0,134.3471,134.5216,134.3277,134.4731,27311.0
2023-12-19 10:30:00,138.67,138.71,138.51,138.52,20945.0,134.4828,134.5216,134.3277,134.3374,20945.0
2023-12-19 10:35:00,138.53,138.58,138.28,138.48,27656.0,134.3471,134.3956,134.1046,134.2986,27656.0
2023-12-19 10:40:00,138.48,138.78,138.45,138.78,14348.0,134.2986,134.5895,134.2695,134.5895,14348.0
2023-12-19 10:45:00,138.71,138.87,138.58,138.68,6706.0,134.5216,134.6768,134.3956,134.4925,6706.0
2023-12-19 10:50:00,138.7,138.79,138.66,138.74,1700.0,134.5119,134.5992,134.4731,134.5507,1700.0
2023-12-19 10:55:00,138.71,138.8,138.68,138.7,4593.0,134.5216,134.6089,134.4925,134.5119,4593.0
2023-12-19 11:00:00,138.71,138.73,138.55,138.63,3562.0,134.5216,134.541,134.3665,134.4441,3562.0
2023-12-19 11:05:00,138.58,138.59,138.4,138.44,4302.0,134.3956,134.4053,134.221,134.2598,4302.0
2023-12-19 11:10:00,138.45,138.46,138.35,138.44,7674.0,134.2695,134.2792,134.1725,134.2598,7674.0
2023-12-19 11:15:00,138.43,138.49,138.38,138.42,7444.0,134.2501,134.3083,134.2016,134.2404,7444.0
2023-12-19 11:20:00,138.44,138.5,138.43,138.5,10750.0,134.2598,134.318,134.2501,134.318,10750.0
2023-12-19 11:25:00,138.49,138.6,138.42,138.45,22285.0,134.3083,134.415,134.2404,134.2695,22285.0
2023-12-19 11:30:00,138.44,138.45,138.28,138.39,11521.0,134.2598,134.2695,134.1046,134.2113,11521.0
2023-12-19 11:35:00,138.37,138.39,138.09,138.24,8070.0,134.1919,134.2113,133.9204,134.0658,8070.0
2023-12-19 11:40:00,138.26,138.37,138.23,138.36,6141.0,134.0852,134.1919,134.0561,134.1822,6141.0
2023-12-19 11:45:00,138.31,138.46,138.31,138.44,9690.0,134.1337,134.2792,134.1337,134.2598,9690.0
2023-12-19 11:50:00,138.44,138.52,138.44,138.5,8630.0,134.2598,134.3374,134.2598,134.318,8630.0
2023-12-19 11:55:00,138.52,138.53,138.42,138.44,5168.0,134.3374,134.3471,134.2404,134.2598,5168.0
2023-12-19 12:00:00,138.44,138.54,138.44,138.53,8550.0,134.2598,134.3568,134.2598,134.3471,8550.0
2023-12-19 12:05:00,138.52,138.57,138.47,138.57,8881.0,134.3374,134.3859,134.2889,134.3859,8881.0
2023-12-19 12:10:00,138.58,138.62,138.39,138.43,5103.0,134.3956,134.4344,134.2113,134.2501,5103.0
2023-12-19 12:15:00,138.39,138.45,138.36,138.39,4107.0,134.2113,134.2695,134.1822,134.2113,4107.0
2023-12-19 12:20:00,138.36,138.45,138.32,138.34,5121.0,134.1822,134.2695,134.1434,134.1628,5121.0
2023-12-19 12:25:00,138.36,138.36,138.21,138.31,8212.0,134.1822,134.1822,134.0367,134.1337,8212.0
2023-12-19 12:30:00,138.31,138.44,138.31,138.36,4759.0,134.1337,134.2598,134.1337,134.1822,4759.0
2023-12-19 12:35:00,138.34,138.36,138.18,138.24,4113.0,134.1628,134.1822,134.0076,134.0658,4113.0
2023-12-19 12:40:00,138.22,138.36,138.22,138.36,4735.0,134.0464,134.1822,134.0464,134.1822,4735.0
2023-12-19 12:45:00,138.37,138.4,138.3,138.33,4486.0,134.1919,134.221,134.124,134.1531,4486.0
2023-12-19 12:50:00,138.37,138.47,138.34,138.39,6462.0,134.1919,134.2889,134.1628,134.2113,6462.0
2023-12-19 12:55:00,138.4,138.67,138.38,138.56,28726.0,134.221,134.4828,134.2016,134.3762,28726.0
2023-12-19 13:00:00,138.54,138.56,138.47,138.5,7070.0,134.3568,134.3762,134.2889,134.318,7070.0
2023-12-19 13:05:00,138.52,138.57,138.46,138.49,5313.0,134.3374,134.3859,134.2792,134.3083,5313.0
2023-12-19 13:10:00,138.48,138.56,138.48,138.53,1837.0,134.2986,134.3762,134.2986,134.3471,1837.0
2023-12-19 13:15:00,138.5,138.54,138.45,138.5,7980.0,134.318,134.3568,134.2695,134.318,7980.0
2023-12-19 13:20:00,138.5,138.61,138.45,138.46,11027.0,134.318,134.4247,134.2695,134.2792,11027.0
2023-12-19 13:25:00,138.45,138.53,138.45,138.49,4533.0,134.2695,134.3471,134.2695,134.3083,4533.0
2023-12-19 13:30:00,138.5,138.62,138.5,138.62,9499.0,134.318,134.4344,134.318,134.4344,9499.0
2023-12-19 13:35:00,138.61,138.72,138.57,138.7,11990.0,134.4247,134.5313,134.3859,134.5119,11990.0
2023-12-19 13:40:00,138.72,138.73,138.65,138.68,11532.0,134.5313,134.541,134.4634,134.4925,11532.0
2023-12-19 13:45:00,138.68,138.72,138.62,138.65,8484.0,134.4925,134.5313,134.4344,134.4634,8484.0
2023-12-19 13:50:00,138.66,138.73,138.66,138.7,8757.0,134.4731,134.541,134.4731,134.5119,8757.0
2023-12-19 13:55:00,138.7,138.72,138.65,138.72,9922.0,134.5119,134.5313,134.4634,134.5313,9922.0
2023-12-19 14:00:00,138.72,138.75,138.65,138.71,10030.0,134.5313,134.5604,134.4634,134.5216,10030.0
2023-12-19 14:05:00,138.67,138.68,138.58,138.58,7101.0,134.4828,134.4925,134.3956,134.3956,7101.0
2023-12-19 14:10:00,138.56,138.65,138.53,138.59,5906.0,134.3762,134.4634,134.3471,134.4053,5906.0
2023-12-19 14:15:00,138.59,138.59,138.43,138.51,5675.0,134.4053,134.4053,134.2501,134.3277,5675.0
2023-12-19 14:20:00,138.5,138.51,138.4,138.45,5992.0,134.318,134.3277,134.221,134.2695,5992.0
2023-12-19 14:25:00,138.43,138.48,138.41,138.48,4192.0,134.2501,134.2986,134.2307,134.2986,4192.0
2023-12-19 14:30:00,138.47,138.47,138.42,138.45,7408.0,134.2889,134.2889,134.2404,134.2695,7408.0
2023-12-19 14:35:00,138.47,138.47,138.42,138.44,8366.0,134.2889,134.2889,134.2404,134.2598,8366.0
2023-12-19 14:40:00,138.44,138.48,138.23,138.31,7851.0,134.2598,134.2986,134.0561,134.1337,7851.0
2023-12-19 14:45:00,138.32,138.35,138.25,138.27,6721.0,134.1434,134.1725,134.0755,134.0949,6721.0
2023-12-19 14:50:00,138.27,138.28,138.23,138.23,4547.0,134.0949,134.1046,134.0561,134.0561,4547.0
2023-12-19 14:55:00,138.23,138.29,138.21,138.25,5144.0,134.0561,134.1143,134.0367,134.0755,5144.0
2023-12-19 15:00:00,138.25,138.29,138.15,138.17,7429.0,134.0755,134.1143,133.9785,133.9979,7429.0
2023-12-19 15:05:00,138.13,138.13,137.93,138.03,9267.0,133.9592,133.9592,133.7652,133.8622,9267.0
2023-12-19 15:10:00,138.05,138.1,138.02,138.06,7428.0,133.8816,133.9301,133.8525,133.8913,7428.0
2023-12-19 15:15:00,138.07,138.17,138.07,138.16,9417.0,133.901,133.9979,133.901,133.9882,9417.0
2023-12-19 15:20:00,138.16,138.18,138.11,138.14,8789.0,133.9882,134.0076,133.9398,133.9688,8789.0
2023-12-19 15:25:00,138.13,138.18,138.05,138.1,12479.0,133.9592,134.0076,133.8816,133.9301,12479.0
2023-12-19 15:30:00,138.09,138.11,138.03,138.05,14683.0,133.9204,133.9398,133.8622,133.8816,14683.0
2023-12-19 15:35:00,138.05,138.2,138.03,138.19,12666.0,133.8816,134.027,133.8622,134.0173,12666.0
2023-12-19 15:40:00,138.2,138.35,138.17,138.34,22981.0,134.027,134.1725,133.9979,134.1628,22981.0
2023-12-19 15:45:00,138.34,138.37,138.12,138.15,30941.0,134.1628,134.1919,133.9495,133.9785,30941.0
2023-12-19 15:50:00,138.15,138.26,138.13,138.19,51160.0,133.9785,134.0852,133.9592,134.0173,51160.0
2023-12-19 15:55:00,138.2,138.44,138.13,138.27,146423.0,134.027,134.2598,133.9592,134.0949,146423.0
2023-12-20 09:30:00,137.48,137.87,137.48,137.67,25494.0,133.3288,133.707,133.3288,133.513,25494.0
2023-12-20 09:35:00,137.67,137.67,136.83,136.84,10848.0,133.513,133.513,132.6984,132.7081,10848.0
2023-12-20 09:40:00,136.89,137.17,136.89,137.17,4200.0,132.7566,133.0281,132.7566,133.0281,4200.0
2023-12-20 09:45:00,137.17,137.31,137.11,137.17,6004.0,133.0281,133.1639,132.9699,133.0281,6004.0
2023-12-20 09:50:00,137.17,137.44,137.05,137.06,6944.0,133.0281,133.29,132.9118,132.9215,6944.0
2023-12-20 09:55:00,137.17,137.41,137.05,137.25,7369.0,133.0281,133.2609,132.9118,133.1057,7369.0
2023-12-20 10:00:00,137.22,137.42,137.07,137.13,6244.0,133.0766,133.2706,132.9312,132.9893,6244.0
2023-12-20 10:05:00,137.09,137.25,136.94,137.25,14218.0,132.9506,133.1057,132.8051,133.1057,14218.0
2023-12-20 10:10:00,137.24,137.49,137.2,137.36,27137.0,133.096,133.3385,133.0572,133.2124,27137.0
2023-12-20 10:15:00,137.39,137.49,136.89,137.06,8765.0,133.2415,133.3385,132.7566,132.9215,8765.0
2023-12-20 10:20:00,137.06,137.06,136.86,136.88,4800.0,132.9215,132.9215,132.7275,132.7469,4800.0
2023-12-20 10:25:00,136.88,136.95,136.78,136.81,7725.0,132.7469,132.8148,132.6499,132.679,7725.0
2023-12-20 10:30:00,136.81,136.89,136.71,136.79,14933.0,132.679,132.7566,132.582,132.6596,14933.0
2023-12-20 10:35:00,136.84,136.89,136.45,136.45,5643.0,132.7081,132.7566,132.3299,132.3299,5643.0
2023-12-20 10:40:00,136.44,136.7,136.36,136.7,7315.0,132.3202,132.5723,132.2426,132.5723,7315.0
2023-12-20 10:45:00,136.71,136.9,136.63,136.9,7194.0,132.582,132.7663,132.5044,132.7663,7194.0
2023-12-20 10:50:00,136.9,136.97,136.78,136.8,6624.0,132.7663,132.8342,132.6499,132.6693,6624.0
2023-12-20 10:55:00,136.8,136.8,136.56,136.58,4364.0,132.6693,132.6693,132.4366,132.456,4364.0
2023-12-20 11:00:00,136.57,136.64,136.4,136.64,6032.0,132.4463,132.5141,132.2814,132.5141,6032.0
2023-12-20 11:05:00,136.69,136.85,136.69,136.84,4543.0,132.5626,132.7178,132.5626,132.7081,4543.0
2023-12-20 11:10:00,136.86,136.92,136.74,136.9,9569.0,132.7275,132.7857,132.6111,132.7663,9569.0
2023-12-20 11:15:00,136.9,136.96,136.84,136.93,4862.0,132.7663,132.8245,132.7081,132.7954,4862.0
2023-12-20 11:20:00,136.94,136.99,136.81,136.86,4324.0,132.8051,132.8536,132.679,132.7275,4324.0
2023-12-20 11:25:00,136.85,136.85,136.72,136.82,4196.0,132.7178,132.7178,132.5917,132.6887,4196.0
2023-12-20 11:30:00,136.81,136.87,136.74,136.81,3463.0,132.679,132.7372,132.6111,132.679,3463.0
2023-12-20 11:35:00,136.77,136.82,136.73,136.79,4898.0,132.6402,132.6887,132.6014,132.6596,4898.0
2023-12-20 11:40:00,136.78,136.78,136.57,136.57,6522.0,132.6499,132.6499,132.4463,132.4463,6522.0
2023-12-20 11:45:00,136.61,136.83,136.57,136.8,8465.0,132.485,132.6984,132.4463,132.6693,8465.0
2023-12-20 11:50:00,136.8,136.8,136.56,136.56,9193.0,132.6693,132.6693,132.4366,132.4366,9193.0
2023-12-20 11:55:00,136.53,136.56,136.46,136.46,5185.0,132.4075,132.4366,132.3396,132.3396,5185.0
2023-12-20 12:00:00,136.49,136.76,136.48,136.7,5590.0,132.3687,132.6305,132.359,132.5723,5590.0
2023-12-20 12:05:00,136.69,136.82,136.65,136.78,2683.0,132.5626,132.6887,132.5238,132.6499,2683.0
2023-12-20 12:10:00,136.78,136.87,136.72,136.87,12680.0,132.6499,132.7372,132.5917,132.7372,12680.0
2023-12-20 12:15:00,136.87,136.88,136.65,136.83,6458.0,132.7372,132.7469,132.5238,132.6984,6458.0
2023-12-20 12:20:00,136.87,136.96,136.82,136.88,5366.0,132.7372,132.8245,132.6887,132.7469,5366.0
2023-12-20 12:25:00,136.86,136.99,136.82,136.95,5840.0,132.7275,132.8536,132.6887,132.8148,5840.0
2023-12-20 12:30:00,136.99,136.99,136.88,136.94,5513.0,132.8536,132.8536,132.7469,132.8051,5513.0
2023-12-20 12:35:00,136.91,136.92,136.76,136.84,9740.0,132.776,132.7857,132.6305,132.7081,9740.0
2023-12-20 12:40:00,136.82,136.92,136.79,136.87,7139.0,132.6887,132.7857,132.6596,132.7372,7139.0
2023-12-20 12:45:00,136.88,136.88,136.78,136.83,9441.0,132.7469,132.7469,132.6499,132.6984,9441.0
2023-12-20 12:50:00,136.78,136.88,136.76,136.82,7873.0,132.6499,132.7469,132.6305,132.6887,7873.0
2023-12-20 12:55:00,136.84,136.96,136.82,136.87,11440.0,132.7081,132.8245,132.6887,132.7372,11440.0
2023-12-20 13:00:00,136.87,136.96,136.83,136.96,12332.0,132.7372,132.8245,132.6984,132.8245,12332.0
2023-12-20 13:05:00,136.96,136.99,136.91,136.92,10133.0,132.8245,132.8536,132.776,132.7857,10133.0
2023-12-20 13:10:00,136.92,136.97,136.91,136.93,4471.0,132.7857,132.8342,132.776,132.7954,4471.0
2023-12-20 13:15:00,136.93,136.94,136.74,136.79,3832.0,132.7954,132.8051,132.6111,132.6596,3832.0
2023-12-20 13:20:00,136.79,136.85,136.73,136.82,4201.0,132.6596,132.7178,132.6014,132.6887,4201.0
2023-12-20 13:25:00,136.83,136.91,136.82,136.91,2739.0,132.6984,132.776,132.6887,132.776,2739.0
2023-12-20 13:30:00,136.91,136.99,136.88,136.99,2709.0,132.776,132.8536,132.7469,132.8536,2709.0
2023-12-20 13:35:00,136.98,136.99,136.88,136.88,4761.0,132.8439,132.8536,132.7469,132.7469,4761.0
2023-12-20 13:40:00,136.88,136.89,136.82,136.84,3977.0,132.7469,132.7566,132.6887,132.7081,3977.0
2023-12-20 13:45:00,136.84,136.93,136.83,136.88,3029.0,132.7081,132.7954,132.6984,132.7469,3029.0
2023-12-20 13:50:00,136.89,137.04,136.88,137.03,3548.0,132.7566,132.9021,132.7469,132.8924,3548.0
2023-12-20 13:55:00,136.99,137.01,136.84,136.84,9548.0,132.8536,132.873,132.7081,132.7081,9548.0
2023-12-20 14:00:00,136.81,136.83,136.71,136.74,3826.0,132.679,132.6984,132.582,132.6111,3826.0
2023-12-20 14:05:00,136.75,136.83,136.75,136.83,2697.0,132.6208,132.6984,132.6208,132.6984,2697.0
2023-12-20 14:10:00,136.86,136.86,136.75,136.77,4299.0,132.7275,132.7275,132.6208,132.6402,4299.0
2023-12-20 14:15:00,136.77,136.77,136.52,136.54,8560.0,132.6402,132.6402,132.3978,132.4172,8560.0
2023-12-20 14:20:00,136.54,136.78,136.54,136.76,4794.0,132.4172,132.6499,132.4172,132.6305,4794.0
2023-12-20 14:25:00,136.75,136.78,136.58,136.74,10678.0,132.6208,132.6499,132.456,132.6111,10678.0
2023-12-20 14:30:00,136.74,136.83,136.73,136.77,7945.0,132.6111,132.6984,132.6014,132.6402,7945.0
2023-12-20 14:35:00,136.76,136.83,136.67,136.71,7323.0,132.6305,132.6984,132.5432,132.582,7323.0
2023-12-20 14:40:00,136.69,136.73,136.66,136.71,8236.0,132.5626,132.6014,132.5335,132.582,8236.0
2023-12-20 14:45:00,136.71,136.95,136.71,136.74,12543.0,132.582,132.8148,132.582,132.6111,12543.0
2023-12-20 14:50:00,136.71,136.72,136.22,136.42,6201.0,132.582,132.5917,132.1068,132.3008,6201.0
2023-12-20 14:55:00,136.41,136.41,136.15,136.2,2939.0,132.2911,132.2911,132.0389,132.0874,2939.0
2023-12-20 15:00:00,136.17,136.24,136.06,136.06,8192.0,132.0583,132.1262,131.9517,131.9517,8192.0
2023-12-20 15:05:00,136.09,136.15,135.95,136.0,11917.0,131.9807,132.0389,131.845,131.8935,11917.0
2023-12-20 15:10:00,136.06,136.37,136.06,136.26,8449.0,131.9517,132.2523,131.9517,132.1456,8449.0
2023-12-20 15:15:00,136.27,136.53,136.26,136.41,7174.0,132.1553,132.4075,132.1456,132.2911,7174.0
2023-12-20 15:20:00,136.4,136.46,136.32,136.32,5942.0,132.2814,132.3396,132.2038,132.2038,5942.0
2023-12-20 15:25:00,136.35,136.43,136.19,136.23,11100.0,132.2329,132.3105,132.0777,132.1165,11100.0
2023-12-20 15:30:00,136.24,136.35,136.05,136.09,8973.0,132.1262,132.2329,131.942,131.9807,8973.0
2023-12-20 15:35:00,136.06,136.09,135.97,136.02,8070.0,131.9517,131.9807,131.8644,131.9129,8070.0
2023-12-20 15:40:00,136.02,136.24,136.02,136.09,11150.0,131.9129,132.1262,131.9129,131.9807,11150.0
2023-12-20 15:45:00,136.09,136.21,135.97,136.18,16695.0,131.9807,132.0971,131.8644,132.068,16695.0
2023-12-20 15:50:00,136.19,136.24,135.79,135.92,25023.0,132.0777,132.1262,131.6898,131.8159,25023.0
2023-12-20 15:55:00,135.88,135.9,135.55,135.62,67144.0,131.7771,131.7965,131.4571,131.5249,67144.0
2023-12-21 09:30:00,135.7,135.92,134.9,135.15,20068.0,131.6025,131.8159,130.8267,131.0691,20068.0
2023-12-21 09:35:00,135.0,135.65,135.0,135.65,3087.0,130.9237,131.554,130.9237,131.554,3087.0
2023-12-21 09:40:00,135.68,135.68,135.34,135.48,3044.0,131.5831,131.5831,131.2534,131.3892,3044.0
2023-12-21 09:45:00,135.48,135.9,135.45,135.56,5617.0,131.3892,131.7965,131.3601,131.4668,5617.0
2023-12-21 09:50:00,135.46,135.73,135.42,135.62,7665.0,131.3698,131.6316,131.331,131.5249,7665.0
2023-12-21 09:55:00,135.6,135.86,135.6,135.84,4492.0,131.5055,131.7577,131.5055,131.7383,4492.0
2023-12-21 10:00:00,135.74,135.78,135.44,135.61,10418.0,131.6413,131.6801,131.3504,131.5152,10418.0
2023-12-21 10:05:00,135.57,135.68,135.46,135.56,4959.0,131.4765,131.5831,131.3698,131.4668,4959.0
2023-12-21 10:10:00,135.47,135.62,135.39,135.43,2990.0,131.3795,131.5249,131.3019,131.3407,2990.0
2023-12-21 10:15:00,135.39,135.47,135.29,135.41,8566.0,131.3019,131.3795,131.2049,131.3213,8566.0
2023-12-21 10:20:00,135.41,135.74,135.36,135.72,5312.0,131.3213,131.6413,131.2728,131.6219,5312.0
2023-12-21 10:25:00,135.76,135.76,135.39,135.39,4717.0,131.6607,131.6607,131.3019,131.3019,4717.0
2023-12-21 10:30:00,135.46,135.64,135.27,135.4,16586.0,131.3698,131.5443,131.1855,131.3116,16586.0
2023-12-21 10:35:00,135.43,135.43,135.33,135.37,2697.0,131.3407,131.3407,131.2437,131.2825,2697.0
2023-12-21 10:40:00,135.37,135.43,135.33,135.34,2193.0,131.2825,131.3407,131.2437,131.2534,2193.0
2023-12-21 10:45:00,135.31,135.4,135.27,135.27,5512.0,131.2243,131.3116,131.1855,131.1855,5512.0
2023-12-21 10:50:00,135.25,135.35,135.24,135.3,8435.0,131.1661,131.2631,131.1564,131.2146,8435.0
2023-12-21 10:55:00,135.29,135.29,135.02,135.05,2765.0,131.2049,131.2049,130.9431,130.9722,2765.0
2023-12-21 11:00:00,135.05,135.19,135.04,135.14,7704.0,130.9722,131.1079,130.9625,131.0594,7704.0
2023-12-21 11:05:00,135.09,135.09,134.89,134.96,8491.0,131.0109,131.0109,130.817,130.8849,8491.0
2023-12-21 11:10:00,134.98,134.99,134.87,134.94,4386.0,130.9043,130.914,130.7976,130.8655,4386.0
2023-12-21 11:15:00,134.92,134.95,134.71,134.77,8792.0,130.8461,130.8752,130.6424,130.7006,8792.0
2023-12-21 11:20:00,134.78,134.88,134.63,134.88,8450.0,130.7103,130.8073,130.5648,130.8073,8450.0
2023-12-21 11:25:00,134.89,135.03,134.88,134.91,3431.0,130.817,130.9528,130.8073,130.8364,3431.0
2023-12-21 11:30:00,134.88,134.88,134.74,134.77,5251.0,130.8073,130.8073,130.6715,130.7006,5251.0
2023-12-21 11:35:00,134.76,134.76,134.5,134.59,8175.0,130.6909,130.6909,130.4388,130.526,8175.0
2023-12-21 11:40:00,134.53,134.74,134.5,134.71,2250.0,130.4679,130.6715,130.4388,130.6424,2250.0
2023-12-21 11:45:00,134.69,134.73,134.54,134.63,12418.0,130.623,130.6618,130.4776,130.5648,12418.0
2023-12-21 11:50:00,134.64,134.65,134.49,134.54,5361.0,130.5745,130.5842,130.4291,130.4776,5361.0
2023-12-21 11:55:00,134.51,134.52,134.42,134.42,1880.0,130.4485,130.4582,130.3612,130.3612,1880.0
2023-12-21 12:00:00,134.42,134.42,134.27,134.27,5958.0,130.3612,130.3612,130.2157,130.2157,5958.0
2023-12-21 12:05:00,134.27,134.31,134.17,134.31,9462.0,130.2157,130.2545,130.1187,130.2545,9462.0
2023-12-21 12:10:00,134.37,134.44,134.29,134.32,4749.0,130.3127,130.3806,130.2351,130.2642,4749.0
2023-12-21 12:15:00,134.33,134.46,134.33,134.46,2681.0,130.2739,130.4,130.2739,130.4,2681.0
2023-12-21 12:20:00,134.47,134.49,134.39,134.44,3462.0,130.4097,130.4291,130.3321,130.3806,3462.0
2023-12-21 12:25:00,134.44,134.54,134.42,134.48,2262.0,130.3806,130.4776,130.3612,130.4194,2262.0
2023-12-21 12:30:00,134.5,134.72,134.5,134.63,6684.0,130.4388,130.6521,130.4388,130.5648,6684.0
2023-12-21 12:35:00,134.61,134.81,134.6,134.76,5804.0,130.5454,130.7394,130.5357,130.6909,5804.0
2023-12-21 12:40:00,134.75,134.94,134.75,134.92,2044.0,130.6812,130.8655,130.6812,130.8461,2044.0
2023-12-21 12:45:00,134.92,135.06,134.91,134.93,8936.0,130.8461,130.9818,130.8364,130.8558,8936.0
2023-12-21 12:50:00,134.93,135.1,134.93,134.96,2589.0,130.8558,131.0206,130.8558,130.8849,2589.0
2023-12-21 12:55:00,134.97,135.06,134.95,134.97,4148.0,130.8946,130.9818,130.8752,130.8946,4148.0
2023-12-21 13:00:00,134.98,135.05,134.88,134.89,3045.0,130.9043,130.9722,130.8073,130.817,3045.0
2023-12-21 13:05:00,134.95,134.99,134.87,134.99,2133.0,130.8752,130.914,130.7976,130.914,2133.0
2023-12-21 13:10:00,134.93,135.04,134.88,134.88,16470.0,130.8558,130.9625,130.8073,130.8073,16470.0
2023-12-21 13:15:00,134.85,134.87,134.5,134.52,4305.0,130.7782,130.7976,130.4388,130.4582,4305.0
2023-12-21 13:20:00,134.52,134.86,134.51,134.79,3612.0,130.4582,130.7879,130.4485,130.72,3612.0
2023-12-21 13:25:00,134.74,134.78,134.62,134.75,5138.0,130.6715,130.7103,130.5551,130.6812,5138.0
2023-12-21 13:30:00,134.75,134.84,134.62,134.8,30264.0,130.6812,130.7685,130.5551,130.7297,30264.0
2023-12-21 13:35:00,134.76,134.92,134.73,134.73,8330.0,130.6909,130.8461,130.6618,130.6618,8330.0
2023-12-21 13:40:00,134.72,134.73,134.5,134.58,18676.0,130.6521,130.6618,130.4388,130.5163,18676.0
2023-12-21 13:45:00,134.57,134.86,134.56,134.8,29689.0,130.5066,130.7879,130.4969,130.7297,29689.0
2023-12-21 13:50:00,134.8,134.97,134.8,134.84,6490.0,130.7297,130.8946,130.7297,130.7685,6490.0
2023-12-21 13:55:00,134.86,135.04,134.86,135.0,5983.0,130.7879,130.9625,130.7879,130.9237,5983.0
2023-12-21 14:00:00,135.04,135.07,134.99,135.06,9168.0,130.9625,130.9915,130.914,130.9818,9168.0
2023-12-21 14:05:00,135.05,135.05,134.96,134.97,3916.0,130.9722,130.9722,130.8849,130.8946,3916.0
2023-12-21 14:10:00,134.97,135.01,134.88,134.92,3951.0,130.8946,130.9334,130.8073,130.8461,3951.0
2023-12-21 14:15:00,134.92,135.02,134.89,135.02,9982.0,130.8461,130.9431,130.817,130.9431,9982.0
2023-12-21 14:20:00,135.0,135.07,135.0,135.06,5999.0,130.9237,130.9915,130.9237,130.9818,5999.0
2023-12-21 14:25:00,135.1,135.21,135.07,135.21,6124.0,131.0206,131.1273,130.9915,131.1273,6124.0
2023-12-21 14:30:00,135.22,135.39,135.19,135.3,9913.0,131.137,131.3019,131.1079,131.2146,9913.0
2023-12-21 14:35:00,135.33,135.37,135.14,135.18,6139.0,131.2437,131.2825,131.0594,131.0982,6139.0
2023-12-21 14:40:00,135.22,135.23,135.07,135.23,6920.0,131.137,131.1467,130.9915,131.1467,6920.0
2023-12-21 14:45:00,135.21,135.27,135.09,135.09,3629.0,131.1273,131.1855,131.0109,131.0109,3629.0
2023-12-21 14:50:00,135.12,135.15,135.04,135.08,2400.0,131.04,131.0691,130.9625,131.0012,2400.0
2023-12-21 14:55:00,135.04,135.09,134.88,134.94,10073.0,130.9625,131.0109,130.8073,130.8655,10073.0
2023-12-21 15:00:00,134.97,135.07,134.92,134.99,7207.0,130.8946,130.9915,130.8461,130.914,7207.0
2023-12-21 15:05:00,135.03,135.09,134.89,135.03,7737.0,130.9528,131.0109,130.817,130.9528,7737.0
2023-12-21 15:10:00,135.09,135.21,135.03,135.16,7704.0,131.0109,131.1273,130.9528,131.0788,7704.0
2023-12-21 15:15:00,135.16,135.16,135.1,135.14,3302.0,131.0788,131.0788,131.0206,131.0594,3302.0
2023-12-21 15:20:00,135.14,135.37,135.13,135.34,6811.0,131.0594,131.2825,131.0497,131.2534,6811.0
2023-12-21 15:25:00,135.29,135.56,135.24,135.53,25390.0,131.2049,131.4668,131.1564,131.4377,25390.0
2023-12-21 15:30:00,135.53,135.61,135.38,135.38,16775.0,131.4377,131.5152,131.2922,131.2922,16775.0
2023-12-21 15:35:00,135.38,135.63,135.34,135.52,15694.0,131.2922,131.5346,131.2534,131.428,15694.0
2023-12-21 15:40:00,135.52,135.54,135.32,135.35,18221.0,131.428,131.4474,131.234,131.2631,18221.0
2023-12-21 15:45:00,135.38,135.44,135.27,135.28,28966.0,131.2922,131.3504,131.1855,131.1952,28966.0
2023-12-21 15:50:00,135.31,135.42,135.23,135.36,43784.0,131.2243,131.331,131.1467,131.2728,43784.0
2023-12-21 15:55:00,135.38,135.58,135.35,135.42,93115.0,131.2922,131.4861,131.2631,131.331,93115.0
2023-12-22 09:30:00,135.85,135.95,135.42,135.6,17187.0,131.748,131.845,131.331,131.5055,17187.0
2023-12-22 09:35:00,135.59,135.59,135.29,135.44,5665.0,131.4958,131.4958,131.2049,131.3504,5665.0
2023-12-22 09:40:00,135.44,135.72,135.44,135.53,11302.0,131.3504,131.6219,131.3504,131.4377,11302.0
2023-12-22 09:45:00,135.54,136.0,135.54,135.77,16424.0,131.4474,131.8935,131.4474,131.6704,16424.0
2023-12-22 09:50:00,135.82,135.82,135.56,135.69,5763.0,131.7189,131.7189,131.4668,131.5928,5763.0
2023-12-22 09:55:00,135.72,135.94,135.72,135.92,6619.0,131.6219,131.8353,131.6219,131.8159,6619.0
2023-12-22 10:00:00,135.82,135.93,135.53,135.72,7755.0,131.7189,131.8256,131.4377,131.6219,7755.0
2023-12-22 10:05:00,135.75,135.83,135.69,135.72,6547.0,131.651,131.7286,131.5928,131.6219,6547.0
2023-12-22 10:10:00,135.8,135.9,135.72,135.87,9799.0,131.6995,131.7965,131.6219,131.7674,9799.0
2023-12-22 10:15:00,135.9,135.91,135.71,135.73,5103.0,131.7965,131.8062,131.6122,131.6316,5103.0
2023-12-22 10:20:00,135.78,135.91,135.68,135.91,10172.0,131.6801,131.8062,131.5831,131.8062,10172.0
2023-12-22 10:25:00,135.89,136.06,135.82,136.02,4687.0,131.7868,131.9517,131.7189,131.9129,4687.0
2023-12-22 10:30:00,136.05,136.16,136.01,136.16,5972.0,131.942,132.0486,131.9032,132.0486,5972.0
2023-12-22 10:35:00,136.13,136.14,135.97,136.0,4045.0,132.0195,132.0292,131.8644,131.8935,4045.0
2023-12-22 10:40:00,136.01,136.09,135.9,135.94,4981.0,131.9032,131.9807,131.7965,131.8353,4981.0
2023-12-22 10:45:00,135.97,136.03,135.92,136.02,6837.0,131.8644,131.9226,131.8159,131.9129,6837.0
2023-12-22 10:50:00,136.0,136.17,135.99,136.15,12343.0,131.8935,132.0583,131.8838,132.0389,12343.0
2023-12-22 10:55:00,136.17,136.23,136.1,136.11,7672.0,132.0583,132.1165,131.9904,132.0001,7672.0
2023-12-22 11:00:00,136.1,136.1,135.9,135.96,5989.0,131.9904,131.9904,131.7965,131.8547,5989.0
2023-12-22 11:05:00,135.93,136.19,135.89,136.05,4865.0,131.8256,132.0777,131.7868,131.942,4865.0
2023-12-22 11:10:00,136.11,136.15,136.04,136.14,1800.0,132.0001,132.0389,131.9323,132.0292,1800.0
2023-12-22 11:15:00,136.17,136.32,136.14,136.32,8018.0,132.0583,132.2038,132.0292,132.2038,8018.0
2023-12-22 11:20:00,136.32,136.53,136.29,136.46,6234.0,132.2038,132.4075,132.1747,132.3396,6234.0
2023-12-22 11:25:00,136.52,136.57,136.46,136.52,3967.0,132.3978,132.4463,132.3396,132.3978,3967.0
2023-12-22 11:30:00,136.53,136.53,136.12,136.16,4104.0,132.4075,132.4075,132.0098,132.0486,4104.0
2023-12-22 11:35:00,136.12,136.12,135.9,135.94,3900.0,132.0098,132.0098,131.7965,131.8353,3900.0
2023-12-22 11:40:00,135.97,135.97,135.75,135.75,3128.0,131.8644,131.8644,131.651,131.651,3128.0
2023-12-22 11:45:00,135.74,135.76,135.65,135.72,6521.0,131.6413,131.6607,131.554,131.6219,6521.0
2023-12-22 11:50:00,135.72,135.86,135.72,135.82,4024.0,131.6219,131.7577,131.6219,131.7189,4024.0
2023-12-22 11:55:00,135.83,135.91,135.8,135.87,3935.0,131.7286,131.8062,131.6995,131.7674,3935.0
2023-12-22 12:00:00,135.83,135.84,135.74,135.79,8120.0,131.7286,131.7383,131.6413,131.6898,8120.0
2023-12-22 12:05:00,135.77,135.8,135.66,135.77,4979.0,131.6704,131.6995,131.5637,131.6704,4979.0
2023-12-22 12:10:00,135.75,135.8,135.7,135.74,2681.0,131.651,131.6995,131.6025,131.6413,2681.0
2023-12-22 12:15:00,135.78,135.81,135.69,135.81,4131.0,131.6801,131.7092,131.5928,131.7092,4131.0
2023-12-22 12:20:00,135.78,135.84,135.78,135.81,5419.0,131.6801,131.7383,131.6801,131.7092,5419.0
2023-12-22 12:25:00,135.8,135.86,135.7,135.8,10370.0,131.6995,131.7577,131.6025,131.6995,10370.0
2023-12-22 12:30:00,135.8,135.9,135.8,135.87,9360.0,131.6995,131.7965,131.6995,131.7674,9360.0
2023-12-22 12:35:00,135.9,135.94,135.83,135.92,6540.0,131.7965,131.8353,131.7286,131.8159,6540.0
2023-12-22 12:40:00,135.92,135.92,135.87,135.9,3293.0,131.8159,131.8159,131.7674,131.7965,3293.0
2023-12-22 12:45:00,135.91,136.02,135.91,136.0,3783.0,131.8062,131.9129,131.8062,131.8935,3783.0
2023-12-22 12:50:00,136.02,136.13,135.99,136.12,1844.0,131.9129,132.0195,131.8838,132.0098,1844.0
2023-12-22 12:55:00,136.11,136.13,135.98,136.02,7602.0,132.0001,132.0195,131.8741,131.9129,7602.0
2023-12-22 13:00:00,136.05,136.16,136.01,136.13,7924.0,131.942,132.0486,131.9032,132.0195,7924.0
2023-12-22 13:05:00,136.11,136.16,136.07,136.07,2947.0,132.0001,132.0486,131.9614,131.9614,2947.0
2023-12-22 13:10:00,136.09,136.13,136.04,136.07,3545.0,131.9807,132.0195,131.9323,131.9614,3545.0
2023-12-22 13:15:00,136.07,136.1,136.04,136.07,2552.0,131.9614,131.9904,131.9323,131.9614,2552.0
2023-12-22 13:20:00,136.05,136.05,135.92,136.05,4525.0,131.942,131.942,131.8159,131.942,4525.0
2023-12-22 13:25:00,136.05,136.17,136.02,136.05,6823.0,131.942,132.0583,131.9129,131.942,6823.0
2023-12-22 13:30:00,136.02,136.06,135.89,135.92,5797.0,131.9129,131.9517,131.7868,131.8159,5797.0
2023-12-22 13:35:00,135.99,136.01,135.94,135.97,3243.0,131.8838,131.9032,131.8353,131.8644,3243.0
2023-12-22 13:40:00,135.97,136.04,135.91,136.03,6971.0,131.8644,131.9323,131.8062,131.9226,6971.0
2023-12-22 13:45:00,136.03,136.17,136.0,136.13,12440.0,131.9226,132.0583,131.8935,132.0195,12440.0
2023-12-22 13:50:00,136.15,136.29,136.11,136.28,6004.0,132.0389,132.1747,132.0001,132.165,6004.0
2023-12-22 13:55:00,136.29,136.45,136.29,136.38,5606.0,132.1747,132.3299,132.1747,132.262,5606.0
2023-12-22 14:00:00,136.38,136.44,136.33,136.34,5581.0,132.262,132.3202,132.2135,132.2232,5581.0
2023-12-22 14:05:00,136.38,136.4,136.19,136.31,8052.0,132.262,132.2814,132.0777,132.1941,8052.0
2023-12-22 14:10:00,136.33,136.45,136.32,136.4,7124.0,132.2135,132.3299,132.2038,132.2814,7124.0
2023-12-22 14:15:00,136.4,136.48,136.3,136.38,6934.0,132.2814,132.359,132.1844,132.262,6934.0
2023-12-22 14:20:00,136.4,136.45,136.18,136.22,10191.0,132.2814,132.3299,132.068,132.1068,10191.0
2023-12-22 14:25:00,136.22,136.37,136.16,136.19,10029.0,132.1068,132.2523,132.0486,132.0777,10029.0
2023-12-22 14:30:00,136.19,136.41,136.16,136.41,8527.0,132.0777,132.2911,132.0486,132.2911,8527.0
2023-12-22 14:35:00,136.44,136.64,136.42,136.64,3502.0,132.3202,132.5141,132.3008,132.5141,3502.0
2023-12-22 14:40:00,136.62,136.79,136.55,136.73,9417.0,132.4947,132.6596,132.4269,132.6014,9417.0
2023-12-22 14:45:00,136.81,136.87,136.69,136.72,5568.0,132.679,132.7372,132.5626,132.5917,5568.0
2023-12-22 14:50:00,136.72,136.88,136.71,136.87,4570.0,132.5917,132.7469,132.582,132.7372,4570.0
2023-12-22 14:55:00,136.88,137.15,136.88,137.15,12570.0,132.7469,133.0087,132.7469,133.0087,12570.0
2023-12-22 15:00:00,137.15,137.57,137.14,137.55,20045.0,133.0087,133.4161,132.999,133.3967,20045.0
2023-12-22 15:05:00,137.58,137.58,137.33,137.49,10424.0,133.4258,133.4258,133.1833,133.3385,10424.0
2023-12-22 15:10:00,137.49,137.49,137.11,137.15,4212.0,133.3385,133.3385,132.9699,133.0087,4212.0
2023-12-22 15:15:00,137.12,137.14,136.98,137.13,7414.0,132.9796,132.999,132.8439,132.9893,7414.0
2023-12-22 15:20:00,137.21,137.23,137.15,137.21,2785.0,133.0669,133.0863,133.0087,133.0669,2785.0
2023-12-22 15:25:00,137.17,137.52,137.15,137.49,9303.0,133.0281,133.3676,133.0087,133.3385,9303.0
2023-12-22 15:30:00,137.49,137.52,137.18,137.18,18536.0,133.3385,133.3676,133.0378,133.0378,18536.0
2023-12-22 15:35:00,137.14,137.58,137.12,137.52,7266.0,132.999,133.4258,132.9796,133.3676,7266.0
2023-12-22 15:40:00,137.52,137.68,137.44,137.62,13909.0,133.3676,133.5227,133.29,133.4646,13909.0
2023-12-22 15:45:00,137.62,137.68,137.44,137.44,21173.0,133.4646,133.5227,133.29,133.29,21173.0
2023-12-22 15:50:00,137.43,137.67,137.43,137.63,25162.0,133.2803,133.513,133.2803,133.4742,25162.0
2023-12-22 15:55:00,137.64,137.65,137.39,137.41,67374.0,133.4839,133.4936,133.2415,133.2609,67374.0
2023-12-26 09:30:00,137.4,137.48,137.22,137.22,12125.0,133.2512,133.3288,133.0766,133.0766,12125.0
2023-12-26 09:35:00,137.17,137.54,137.16,137.27,4645.0,133.0281,133.387,133.0184,133.1251,4645.0
2023-12-26 09:40:00,137.4,137.4,137.07,137.29,1660.0,133.2512,133.2512,132.9312,133.1445,1660.0
2023-12-26 09:45:00,137.3,137.64,137.3,137.62,6041.0,133.1542,133.4839,133.1542,133.4646,6041.0
2023-12-26 09:50:00,137.61,137.68,137.36,137.68,7547.0,133.4549,133.5227,133.2124,133.5227,7547.0
2023-12-26 09:55:00,137.62,137.95,137.6,137.94,7150.0,133.4646,133.7846,133.4452,133.7749,7150.0
2023-12-26 10:00:00,137.92,137.93,137.68,137.83,5274.0,133.7555,133.7652,133.5227,133.6682,5274.0
2023-12-26 10:05:00,137.83,138.0,137.81,137.99,3236.0,133.6682,133.8331,133.6488,133.8234,3236.0
2023-12-26 10:10:00,137.96,138.14,137.96,138.03,1427.0,133.7943,133.9688,133.7943,133.8622,1427.0
2023-12-26 10:15:00,137.93,137.99,137.91,137.96,2313.0,133.7652,133.8234,133.7458,133.7943,2313.0
2023-12-26 10:20:00,138.0,138.04,137.96,138.02,2936.0,133.8331,133.8719,133.7943,133.8525,2936.0
2023-12-26 10:25:00,138.06,138.25,138.05,138.24,3696.0,133.8913,134.0755,133.8816,134.0658,3696.0
2023-12-26 10:30:00,138.3,138.44,138.3,138.4,2857.0,134.124,134.2598,134.124,134.221,2857.0
2023-12-26 10:35:00,138.43,138.48,138.34,138.35,2653.0,134.2501,134.2986,134.1628,134.1725,2653.0
2023-12-26 10:40:00,138.37,138.52,138.32,138.45,7569.0,134.1919,134.3374,134.1434,134.2695,7569.0
2023-12-26 10:45:00,138.43,138.51,138.43,138.51,1041.0,134.2501,134.3277,134.2501,134.3277,1041.0
2023-12-26 10:50:00,138.42,138.62,138.42,138.59,5316.0,134.2404,134.4344,134.2404,134.4053,5316.0
2023-12-26 10:55:00,138.56,138.63,138.55,138.63,2822.0,134.3762,134.4441,134.3665,134.4441,2822.0
2023-12-26 11:00:00,138.65,138.65,138.52,138.61,3194.0,134.4634,134.4634,134.3374,134.4247,3194.0
2023-12-26 11:05:00,138.64,138.69,138.63,138.66,2333.0,134.4538,134.5022,134.4441,134.4731,2333.0
2023-12-26 11:10:00,138.69,138.69,138.62,138.65,4900.0,134.5022,134.5022,134.4344,134.4634,4900.0
2023-12-26 11:15:00,138.61,138.61,138.41,138.41,7484.0,134.4247,134.4247,134.2307,134.2307,7484.0
2023-12-26 11:20:00,138.41,138.47,138.39,138.43,1557.0,134.2307,134.2889,134.2113,134.2501,1557.0
2023-12-26 11:25:00,138.44,138.44,138.32,138.32,2908.0,134.2598,134.2598,134.1434,134.1434,2908.0
2023-12-26 11:30:00,138.33,138.38,138.32,138.37,2492.0,134.1531,134.2016,134.1434,134.1919,2492.0
2023-12-26 11:35:00,138.43,138.43,138.4,138.41,1126.0,134.2501,134.2501,134.221,134.2307,1126.0
2023-12-26 11:40:00,138.44,138.57,138.44,138.5,2651.0,134.2598,134.3859,134.2598,134.318,2651.0
2023-12-26 11:45:00,138.53,138.63,138.53,138.58,1188.0,134.3471,134.4441,134.3471,134.3956,1188.0
2023-12-26 11:50:00,138.62,138.67,138.49,138.56,7043.0,134.4344,134.4828,134.3083,134.3762,7043.0
2023-12-26 11:55:00,138.51,138.57,138.49,138.55,6776.0,134.3277,134.3859,134.3083,134.3665,6776.0
2023-12-26 12:00:00,138.58,138.62,138.5,138.52,2538.0,134.3956,134.4344,134.318,134.3374,2538.0
2023-12-26 12:05:00,138.55,138.56,138.36,138.4,3020.0,134.3665,134.3762,134.1822,134.221,3020.0
2023-12-26 12:10:00,138.37,138.48,138.37,138.48,14360.0,134.1919,134.2986,134.1919,134.2986,14360.0
2023-12-26 12:15:00,138.49,138.49,138.31,138.32,3652.0,134.3083,134.3083,134.1337,134.1434,3652.0
2023-12-26 12:20:00,138.33,138.35,138.23,138.25,2634.0,134.1531,134.1725,134.0561,134.0755,2634.0
2023-12-26 12:25:00,138.25,138.29,138.17,138.17,1917.0,134.0755,134.1143,133.9979,133.9979,1917.0
2023-12-26 12:30:00,138.2,138.2,138.12,138.15,1210.0,134.027,134.027,133.9495,133.9785,1210.0
2023-12-26 12:35:00,138.15,138.15,138.04,138.04,1553.0,133.9785,133.9785,133.8719,133.8719,1553.0
2023-12-26 12:40:00,138.06,138.34,138.05,138.34,3356.0,133.8913,134.1628,133.8816,134.1628,3356.0
2023-12-26 12:45:00,138.32,138.33,138.26,138.28,3462.0,134.1434,134.1531,134.0852,134.1046,3462.0
2023-12-26 12:50:00,138.3,138.34,138.21,138.22,1627.0,134.124,134.1628,134.0367,134.0464,1627.0
2023-12-26 12:55:00,138.25,138.27,138.22,138.24,5380.0,134.0755,134.0949,134.0464,134.0658,5380.0
2023-12-26 13:00:00,138.21,138.42,138.2,138.38,2632.0,134.0367,134.2404,134.027,134.2016,2632.0
2023-12-26 13:05:00,138.39,138.39,138.29,138.36,1008.0,134.2113,134.2113,134.1143,134.1822,1008.0
2023-12-26 13:10:00,138.36,138.4,138.3,138.3,1535.0,134.1822,134.221,134.124,134.124,1535.0
2023-12-26 13:15:00,138.27,138.27,138.22,138.23,899.0,134.0949,134.0949,134.0464,134.0561,899.0
2023-12-26 13:20:00,138.22,138.29,138.21,138.28,951.0,134.0464,134.1143,134.0367,134.1046,951.0
2023-12-26 13:25:00,138.26,138.26,138.12,138.12,2985.0,134.0852,134.0852,133.9495,133.9495,2985.0
2023-12-26 13:30:00,138.16,138.23,138.13,138.2,3178.0,133.9882,134.0561,133.9592,134.027,3178.0
2023-12-26 13:35:00,138.15,138.29,138.15,138.29,3035.0,133.9785,134.1143,133.9785,134.1143,3035.0
2023-12-26 13:40:00,138.28,138.32,138.27,138.32,1131.0,134.1046,134.1434,134.0949,134.1434,1131.0
2023-12-26 13:45:00,138.27,138.28,138.23,138.25,3121.0,134.0949,134.1046,134.0561,134.0755,3121.0
2023-12-26 13:50:00,138.23,138.23,138.13,138.19,3761.0,134.0561,134.0561,133.9592,134.0173,3761.0
2023-12-26 13:55:00,138.16,138.27,138.16,138.22,4149.0,133.9882,134.0949,133.9882,134.0464,4149.0
2023-12-26 14:00:00,138.2,138.23,138.18,138.19,1725.0,134.027,134.0561,134.0076,134.0173,1725.0
2023-12-26 14:05:00,138.19,138.25,138.18,138.19,1493.0,134.0173,134.0755,134.0076,134.0173,1493.0
2023-12-26 14:10:00,138.16,138.16,138.1,138.11,2428.0,133.9882,133.9882,133.9301,133.9398,2428.0
2023-12-26 14:15:00,138.08,138.11,138.06,138.09,2100.0,133.9107,133.9398,133.8913,133.9204,2100.0
2023-12-26 14:20:00,138.1,138.1,138.0,138.04,2471.0,133.9301,133.9301,133.8331,133.8719,2471.0
2023-12-26 14:25:00,138.0,138.11,137.99,138.11,10405.0,133.8331,133.9398,133.8234,133.9398,10405.0
2023-12-26 14:30:00,138.1,138.13,138.08,138.1,3087.0,133.9301,133.9592,133.9107,133.9301,3087.0
2023-12-26 14:35:00,138.11,138.13,138.07,138.09,3876.0,133.9398,133.9592,133.901,133.9204,3876.0
2023-12-26 14:40:00,138.07,138.11,138.05,138.08,2577.0,133.901,133.9398,133.8816,133.9107,2577.0
2023-12-26 14:45:00,138.11,138.28,138.11,138.28,1365.0,133.9398,134.1046,133.9398,134.1046,1365.0
2023-12-26 14:50:00,138.29,138.4,138.29,138.34,3993.0,134.1143,134.221,134.1143,134.1628,3993.0
2023-12-26 14:55:00,138.35,138.41,138.32,138.39,3594.0,134.1725,134.2307,134.1434,134.2113,3594.0
2023-12-26 15:00:00,138.36,138.36,138.28,138.29,2073.0,134.1822,134.1822,134.1046,134.1143,2073.0
2023-12-26 15:05:00,138.32,138.33,138.27,138.3,4576.0,134.1434,134.1531,134.0949,134.124,4576.0
2023-12-26 15:10:00,138.3,138.31,138.22,138.25,1550.0,134.124,134.1337,134.0464,134.0755,1550.0
2023-12-26 15:15:00,138.24,138.25,138.17,138.18,3758.0,134.0658,134.0755,133.9979,134.0076,3758.0
2023-12-26 15:20:00,138.19,138.27,138.18,138.27,3523.0,134.0173,134.0949,134.0076,134.0949,3523.0
2023-12-26 15:25:00,138.28,138.41,138.23,138.31,5867.0,134.1046,134.2307,134.0561,134.1337,5867.0
2023-12-26 15:30:00,138.28,138.33,138.24,138.26,2864.0,134.1046,134.1531,134.0658,134.0852,2864.0
2023-12-26 15:35:00,138.25,138.28,138.07,138.13,5640.0,134.0755,134.1046,133.901,133.9592,5640.0
2023-12-26 15:40:00,138.11,138.19,138.08,138.13,6340.0,133.9398,134.0173,133.9107,133.9592,6340.0
2023-12-26 15:45:00,138.15,138.19,137.99,137.99,10949.0,133.9785,134.0173,133.8234,133.8234,10949.0
2023-12-26 15:50:00,138.04,138.21,137.97,138.12,15032.0,133.8719,134.0367,133.804,133.9495,15032.0
2023-12-26 15:55:00,138.09,138.21,138.03,138.08,33853.0,133.9204,134.0367,133.8622,133.9107,33853.0
2023-12-27 09:30:00,137.6,137.83,137.51,137.71,9866.0,133.4452,133.6682,133.3579,133.5518,9866.0
2023-12-27 09:35:00,137.75,138.19,137.57,137.78,30683.0,133.5906,134.0173,133.4161,133.6197,30683.0
2023-12-27 09:40:00,137.78,138.07,137.76,137.82,2010.0,133.6197,133.901,133.6003,133.6585,2010.0
2023-12-27 09:45:00,137.88,138.06,137.7,138.0,3000.0,133.7167,133.8913,133.5421,133.8331,3000.0
2023-12-27 09:50:00,137.94,138.08,137.94,138.03,1564.0,133.7749,133.9107,133.7749,133.8622,1564.0
2023-12-27 09:55:00,137.97,138.12,137.9,137.91,4727.0,133.804,133.9495,133.7361,133.7458,4727.0
2023-12-27 10:00:00,137.89,138.03,137.83,138.03,6460.0,133.7264,133.8622,133.6682,133.8622,6460.0
2023-12-27 10:05:00,137.97,138.01,137.8,138.01,4280.0,133.804,133.8428,133.6391,133.8428,4280.0
2023-12-27 10:10:00,137.98,138.2,137.97,138.01,4946.0,133.8137,134.027,133.804,133.8428,4946.0
2023-12-27 10:15:00,138.08,138.11,137.9,137.94,1832.0,133.9107,133.9398,133.7361,133.7749,1832.0
2023-12-27 10:20:00,138.0,138.17,137.96,138.14,6997.0,133.8331,133.9979,133.7943,133.9688,6997.0
2023-12-27 10:25:00,138.08,138.25,138.07,138.2,2459.0,133.9107,134.0755,133.901,134.027,2459.0
2023-12-27 10:30:00,138.22,138.28,138.11,138.12,1303.0,134.0464,134.1046,133.9398,133.9495,1303.0
2023-12-27 10:35:00,138.09,138.09,137.95,137.95,2379.0,133.9204,133.9204,133.7846,133.7846,2379.0
2023-12-27 10:40:00,137.93,137.94,137.87,137.9,1608.0,133.7652,133.7749,133.707,133.7361,1608.0
2023-12-27 10:45:00,137.87,137.92,137.75,137.75,2712.0,133.707,133.7555,133.5906,133.5906,2712.0
2023-12-27 10:50:00,137.75,137.77,137.7,137.73,2340.0,133.5906,133.61,133.5421,133.5712,2340.0
2023-12-27 10:55:00,137.74,137.78,137.67,137.72,2290.0,133.5809,133.6197,133.513,133.5615,2290.0
2023-12-27 11:00:00,137.71,137.75,137.63,137.63,3068.0,133.5518,133.5906,133.4742,133.4742,3068.0
2023-12-27 11:05:00,137.6,137.73,137.59,137.64,3343.0,133.4452,133.5712,133.4355,133.4839,3343.0
2023-12-27 11:10:00,137.63,137.7,137.61,137.65,2613.0,133.4742,133.5421,133.4549,133.4936,2613.0
2023-12-27 11:15:00,137.65,137.65,137.51,137.51,2359.0,133.4936,133.4936,133.3579,133.3579,2359.0
2023-12-27 11:20:00,137.49,137.77,137.49,137.77,2678.0,133.3385,133.61,133.3385,133.61,2678.0
2023-12-27 11:25:00,137.7,137.7,137.64,137.64,1000.0,133.5421,133.5421,133.4839,133.4839,1000.0
2023-12-27 11:30:00,137.65,137.66,137.5,137.62,5800.0,133.4936,133.5033,133.3482,133.4646,5800.0
2023-12-27 11:35:00,137.59,137.87,137.59,137.83,1719.0,133.4355,133.707,133.4355,133.6682,1719.0
2023-12-27 11:40:00,137.82,137.86,137.77,137.84,1190.0,133.6585,133.6973,133.61,133.6779,1190.0
2023-12-27 11:45:00,137.87,137.91,137.83,137.84,600.0,133.707,133.7458,133.6682,133.6779,600.0
2023-12-27 11:50:00,137.85,137.96,137.84,137.96,3064.0,133.6876,133.7943,133.6779,133.7943,3064.0
2023-12-27 11:55:00,137.92,137.93,137.79,137.8,3580.0,133.7555,133.7652,133.6294,133.6391,3580.0
2023-12-27 12:00:00,137.77,137.77,137.64,137.71,3043.0,133.61,133.61,133.4839,133.5518,3043.0
2023-12-27 12:05:00,137.72,137.72,137.55,137.66,1455.0,133.5615,133.5615,133.3967,133.5033,1455.0
2023-12-27 12:10:00,137.63,137.68,137.63,137.68,1400.0,133.4742,133.5227,133.4742,133.5227,1400.0
2023-12-27 12:15:00,137.7,137.73,137.63,137.63,4288.0,133.5421,133.5712,133.4742,133.4742,4288.0
2023-12-27 12:20:00,137.67,137.67,137.59,137.6,1600.0,133.513,133.513,133.4355,133.4452,1600.0
2023-12-27 12:25:00,137.61,137.64,137.54,137.64,3430.0,133.4549,133.4839,133.387,133.4839,3430.0
2023-12-27 12:30:00,137.6,137.6,137.54,137.57,1300.0,133.4452,133.4452,133.387,133.4161,1300.0
2023-12-27 12:35:00,137.56,137.62,137.51,137.56,5443.0,133.4064,133.4646,133.3579,133.4064,5443.0
2023-12-27 12:40:00,137.52,137.53,137.42,137.53,5054.0,133.3676,133.3773,133.2706,133.3773,5054.0
2023-12-27 12:45:00,137.51,137.61,137.43,137.61,2515.0,133.3579,133.4549,133.2803,133.4549,2515.0
2023-12-27 12:50:00,137.56,137.56,137.54,137.55,624.0,133.4064,133.4064,133.387,133.3967,624.0
2023-12-27 12:55:00,137.55,137.55,137.51,137.53,870.0,133.3967,133.3967,133.3579,133.3773,870.0
2023-12-27 13:00:00,137.58,137.8,137.58,137.75,2669.0,133.4258,133.6391,133.4258,133.5906,2669.0
2023-12-27 13:05:00,137.75,138.0,137.75,137.93,12930.0,133.5906,133.8331,133.5906,133.7652,12930.0
2023-12-27 13:10:00,137.88,137.91,137.78,137.78,6352.0,133.7167,133.7458,133.6197,133.6197,6352.0
2023-12-27 13:15:00,137.81,137.86,137.76,137.86,1794.0,133.6488,133.6973,133.6003,133.6973,1794.0
2023-12-27 13:20:00,137.85,137.91,137.83,137.87,4443.0,133.6876,133.7458,133.6682,133.707,4443.0
2023-12-27 13:25:00,137.83,137.83,137.78,137.82,1928.0,133.6682,133.6682,133.6197,133.6585,1928.0
2023-12-27 13:30:00,137.83,137.89,137.77,137.88,3651.0,133.6682,133.7264,133.61,133.7167,3651.0
2023-12-27 13:35:00,137.88,137.97,137.88,137.92,1933.0,133.7167,133.804,133.7167,133.7555,1933.0
2023-12-27 13:40:00,137.95,138.01,137.9,138.0,3609.0,133.7846,133.8428,133.7361,133.8331,3609.0
2023-12-27 13:45:00,138.0,138.0,137.89,137.94,1002.0,133.8331,133.8331,133.7264,133.7749,1002.0
2023-12-27 13:50:00,137.95,138.01,137.92,137.95,3346.0,133.7846,133.8428,133.7555,133.7846,3346.0
2023-12-27 13:55:00,137.94,137.98,137.93,137.98,1322.0,133.7749,133.8137,133.7652,133.8137,1322.0
2023-12-27 14:00:00,137.96,137.98,137.77,137.82,3573.0,133.7943,133.8137,133.61,133.6585,3573.0
2023-12-27 14:05:00,137.78,137.85,137.77,137.8,4615.0,133.6197,133.6876,133.61,133.6391,4615.0
2023-12-27 14:10:00,137.8,137.89,137.68,137.83,4578.0,133.6391,133.7264,133.5227,133.6682,4578.0
2023-12-27 14:15:00,137.86,137.98,137.84,137.98,2346.0,133.6973,133.8137,133.6779,133.8137,2346.0
2023-12-27 14:20:00,138.02,138.05,138.0,138.01,2142.0,133.8525,133.8816,133.8331,133.8428,2142.0
2023-12-27 14:25:00,138.04,138.11,138.02,138.11,1886.0,133.8719,133.9398,133.8525,133.9398,1886.0
2023-12-27 14:30:00,138.14,138.14,137.93,137.93,1453.0,133.9688,133.9688,133.7652,133.7652,1453.0
2023-12-27 14:35:00,137.96,138.02,137.95,138.01,900.0,133.7943,133.8525,133.7846,133.8428,900.0
2023-12-27 14:40:00,137.94,137.97,137.88,137.89,3314.0,133.7749,133.804,133.7167,133.7264,3314.0
2023-12-27 14:45:00,137.88,137.92,137.87,137.91,4959.0,133.7167,133.7555,133.707,133.7458,4959.0
2023-12-27 14:50:00,137.89,137.96,137.87,137.88,2556.0,133.7264,133.7943,133.707,133.7167,2556.0
2023-12-27 14:55:00,137.9,138.0,137.85,137.98,3167.0,133.7361,133.8331,133.6876,133.8137,3167.0
2023-12-27 15:00:00,137.97,138.02,137.95,138.0,2576.0,133.804,133.8525,133.7846,133.8331,2576.0
2023-12-27 15:05:00,138.0,138.14,137.95,138.11,4236.0,133.8331,133.9688,133.7846,133.9398,4236.0
2023-12-27 15:10:00,138.11,138.16,138.09,138.11,2900.0,133.9398,133.9882,133.9204,133.9398,2900.0
2023-12-27 15:15:00,138.11,138.21,138.11,138.12,3704.0,133.9398,134.0367,133.9398,133.9495,3704.0
2023-12-27 15:20:00,138.11,138.17,138.1,138.1,6106.0,133.9398,133.9979,133.9301,133.9301,6106.0
2023-12-27 15:25:00,138.12,138.12,137.96,138.01,6483.0,133.9495,133.9495,133.7943,133.8428,6483.0
2023-12-27 15:30:00,138.01,138.08,137.96,138.08,4540.0,133.8428,133.9107,133.7943,133.9107,4540.0
2023-12-27 15:35:00,138.08,138.1,138.04,138.09,4090.0,133.9107,133.9301,133.8719,133.9204,4090.0
2023-12-27 15:40:00,138.1,138.1,137.92,137.94,5688.0,133.9301,133.9301,133.7555,133.7749,5688.0
2023-12-27 15:45:00,137.94,137.99,137.89,137.95,6210.0,133.7749,133.8234,133.7264,133.7846,6210.0
2023-12-27 15:50:00,137.93,138.02,137.86,138.01,11141.0,133.7652,133.8525,133.6973,133.8428,11141.0
2023-12-27 15:55:00,138.02,138.42,137.99,138.4,44891.0,133.8525,134.2404,133.8234,134.221,44891.0
2023-12-28 09:30:00,138.07,138.99,138.07,138.84,16988.0,133.901,134.7932,133.901,134.6477,16988.0
2023-12-28 09:35:00,138.88,139.24,138.87,138.91,12773.0,134.6865,135.0356,134.6768,134.7156,12773.0
2023-12-28 09:40:00,138.84,138.84,138.64,138.68,3354.0,134.6477,134.6477,134.4538,134.4925,3354.0
2023-12-28 09:45:00,138.72,138.74,138.48,138.66,4691.0,134.5313,134.5507,134.2986,134.4731,4691.0
2023-12-28 09:50:00,138.74,138.76,138.69,138.75,1795.0,134.5507,134.5701,134.5022,134.5604,1795.0
2023-12-28 09:55:00,138.9,138.9,138.56,138.6,1643.0,134.7059,134.7059,134.3762,134.415,1643.0
2023-12-28 10:00:00,138.7,138.79,138.61,138.61,4321.0,134.5119,134.5992,134.4247,134.4247,4321.0
2023-12-28 10:05:00,138.64,138.64,138.54,138.58,5058.0,134.4538,134.4538,134.3568,134.3956,5058.0
2023-12-28 10:10:00,138.61,138.69,138.61,138.67,4477.0,134.4247,134.5022,134.4247,134.4828,4477.0
2023-12-28 10:15:00,138.69,138.73,138.62,138.64,3787.0,134.5022,134.541,134.4344,134.4538,3787.0
2023-12-28 10:20:00,138.68,138.7,138.59,138.69,2800.0,134.4925,134.5119,134.4053,134.5022,2800.0
2023-12-28 10:25:00,138.68,138.68,138.62,138.62,2371.0,134.4925,134.4925,134.4344,134.4344,2371.0
2023-12-28 10:30:00,138.64,138.71,138.58,138.69,6263.0,134.4538,134.5216,134.3956,134.5022,6263.0
2023-12-28 10:35:00,138.71,138.71,138.64,138.64,2947.0,134.5216,134.5216,134.4538,134.4538,2947.0
2023-12-28 10:40:00,138.63,138.73,138.63,138.73,4156.0,134.4441,134.541,134.4441,134.541,4156.0
2023-12-28 10:45:00,138.71,138.75,138.69,138.75,2747.0,134.5216,134.5604,134.5022,134.5604,2747.0
2023-12-28 10:50:00,138.77,138.87,138.73,138.73,1725.0,134.5798,134.6768,134.541,134.541,1725.0
2023-12-28 10:55:00,138.77,138.79,138.66,138.69,3323.0,134.5798,134.5992,134.4731,134.5022,3323.0
2023-12-28 11:00:00,138.79,139.25,138.79,139.1,5096.0,134.5992,135.0453,134.5992,134.8999,5096.0
2023-12-28 11:05:00,139.18,139.3,139.11,139.22,9170.0,134.9774,135.0938,134.9096,135.0162,9170.0
2023-12-28 11:10:00,139.25,139.42,139.21,139.22,10636.0,135.0453,135.2102,135.0065,135.0162,10636.0
2023-12-28 11:15:00,139.2,139.2,138.99,138.99,4952.0,134.9968,134.9968,134.7932,134.7932,4952.0
2023-12-28 11:20:00,138.99,139.26,138.95,139.12,8430.0,134.7932,135.055,134.7544,134.9193,8430.0
2023-12-28 11:25:00,139.16,139.2,139.08,139.2,3269.0,134.958,134.9968,134.8805,134.9968,3269.0
2023-12-28 11:30:00,139.2,139.26,139.08,139.11,3586.0,134.9968,135.055,134.8805,134.9096,3586.0
2023-12-28 11:35:00,139.06,139.09,138.97,139.06,2795.0,134.8611,134.8902,134.7738,134.8611,2795.0
2023-12-28 11:40:00,139.12,139.21,139.02,139.07,3144.0,134.9193,135.0065,134.8223,134.8708,3144.0
2023-12-28 11:45:00,139.1,139.16,139.08,139.13,2130.0,134.8999,134.958,134.8805,134.929,2130.0
2023-12-28 11:50:00,139.1,139.18,139.07,139.18,3257.0,134.8999,134.9774,134.8708,134.9774,3257.0
2023-12-28 11:55:00,139.19,139.25,139.09,139.11,3670.0,134.9871,135.0453,134.8902,134.9096,3670.0
2023-12-28 12:00:00,139.12,139.2,139.08,139.08,2195.0,134.9193,134.9968,134.8805,134.8805,2195.0
2023-12-28 12:05:00,139.11,139.26,139.11,139.22,722.0,134.9096,135.055,134.9096,135.0162,722.0
2023-12-28 12:10:00,139.26,139.33,139.1,139.1,15606.0,135.055,135.1229,134.8999,134.8999,15606.0
2023-12-28 12:15:00,139.09,139.16,139.08,139.11,4655.0,134.8902,134.958,134.8805,134.9096,4655.0
2023-12-28 12:20:00,139.11,139.11,139.0,139.1,6634.0,134.9096,134.9096,134.8029,134.8999,6634.0
2023-12-28 12:25:00,139.13,139.17,139.1,139.16,3876.0,134.929,134.9677,134.8999,134.958,3876.0
2023-12-28 12:30:00,139.13,139.13,138.97,138.99,4543.0,134.929,134.929,134.7738,134.7932,4543.0
2023-12-28 12:35:00,138.95,139.12,138.94,139.09,2965.0,134.7544,134.9193,134.7447,134.8902,2965.0
2023-12-28 12:40:00,139.12,139.17,139.1,139.17,1228.0,134.9193,134.9677,134.8999,134.9677,1228.0
2023-12-28 12:45:00,139.2,139.34,139.2,139.27,2165.0,134.9968,135.1326,134.9968,135.0647,2165.0
2023-12-28 12:50:00,139.29,139.37,139.27,139.32,1800.0,135.0841,135.1617,135.0647,135.1132,1800.0
2023-12-28 12:55:00,139.31,139.33,139.22,139.22,2070.0,135.1035,135.1229,135.0162,135.0162,2070.0
2023-12-28 13:00:00,139.22,139.26,139.03,139.11,3346.0,135.0162,135.055,134.832,134.9096,3346.0
2023-12-28 13:05:00,139.11,139.23,139.1,139.2,1515.0,134.9096,135.0259,134.8999,134.9968,1515.0
2023-12-28 13:10:00,139.21,139.21,139.15,139.19,1415.0,135.0065,135.0065,134.9484,134.9871,1415.0
2023-12-28 13:15:00,139.19,139.31,139.18,139.31,977.0,134.9871,135.1035,134.9774,135.1035,977.0
2023-12-28 13:20:00,139.3,139.32,139.21,139.29,1284.0,135.0938,135.1132,135.0065,135.0841,1284.0
2023-12-28 13:25:00,139.26,139.26,139.15,139.19,1901.0,135.055,135.055,134.9484,134.9871,1901.0
2023-12-28 13:30:00,139.21,139.32,139.21,139.32,1200.0,135.0065,135.1132,135.0065,135.1132,1200.0
2023-12-28 13:35:00,139.33,139.4,139.28,139.35,3858.0,135.1229,135.1908,135.0744,135.1423,3858.0
2023-12-28 13:40:00,139.31,139.31,139.15,139.15,2577.0,135.1035,135.1035,134.9484,134.9484,2577.0
2023-12-28 13:45:00,139.15,139.22,139.15,139.18,1713.0,134.9484,135.0162,134.9484,134.9774,1713.0
2023-12-28 13:50:00,139.17,139.23,139.17,139.23,1187.0,134.9677,135.0259,134.9677,135.0259,1187.0
2023-12-28 13:55:00,139.18,139.23,139.12,139.18,4735.0,134.9774,135.0259,134.9193,134.9774,4735.0
2023-12-28 14:00:00,139.19,139.27,139.19,139.27,2546.0,134.9871,135.0647,134.9871,135.0647,2546.0
2023-12-28 14:05:00,139.27,139.33,139.23,139.33,1300.0,135.0647,135.1229,135.0259,135.1229,1300.0
2023-12-28 14:10:00,139.35,139.57,139.35,139.55,3150.0,135.1423,135.3557,135.1423,135.3363,3150.0
2023-12-28 14:15:00,139.5,139.55,139.35,139.38,6215.0,135.2878,135.3363,135.1423,135.1714,6215.0
2023-12-28 14:20:00,139.39,139.45,139.34,139.45,4080.0,135.1811,135.2393,135.1326,135.2393,4080.0
2023-12-28 14:25:00,139.45,139.51,139.44,139.5,1648.0,135.2393,135.2975,135.2296,135.2878,1648.0
2023-12-28 14:30:00,139.55,139.62,139.44,139.52,3703.0,135.3363,135.4042,135.2296,135.3072,3703.0
2023-12-28 14:35:00,139.51,139.57,139.49,139.49,2824.0,135.2975,135.3557,135.2781,135.2781,2824.0
2023-12-28 14:40:00,139.51,139.54,139.43,139.46,2750.0,135.2975,135.3266,135.2199,135.249,2750.0
2023-12-28 14:45:00,139.46,139.52,139.45,139.52,2398.0,135.249,135.3072,135.2393,135.3072,2398.0
2023-12-28 14:50:00,139.52,139.54,139.39,139.47,4001.0,135.3072,135.3266,135.1811,135.2587,4001.0
2023-12-28 14:55:00,139.55,139.61,139.55,139.59,2020.0,135.3363,135.3945,135.3363,135.3751,2020.0
2023-12-28 15:00:00,139.65,139.7,139.6,139.68,3061.0,135.4333,135.4817,135.3848,135.4623,3061.0
2023-12-28 15:05:00,139.72,139.76,139.53,139.57,4113.0,135.5011,135.5399,135.3169,135.3557,4113.0
2023-12-28 15:10:00,139.56,139.65,139.55,139.64,5035.0,135.346,135.4333,135.3363,135.4236,5035.0
2023-12-28 15:15:00,139.64,139.73,139.57,139.73,25569.0,135.4236,135.5108,135.3557,135.5108,25569.0
2023-12-28 15:20:00,139.73,139.77,139.56,139.57,4532.0,135.5108,135.5496,135.346,135.3557,4532.0
2023-12-28 15:25:00,139.59,139.64,139.54,139.62,4820.0,135.3751,135.4236,135.3266,135.4042,4820.0
2023-12-28 15:30:00,139.62,139.66,139.59,139.66,5770.0,135.4042,135.443,135.3751,135.443,5770.0
2023-12-28 15:35:00,139.69,139.79,139.69,139.78,6696.0,135.472,135.569,135.472,135.5593,6696.0
2023-12-28 15:40:00,139.77,139.84,139.74,139.84,8578.0,135.5496,135.6175,135.5205,135.6175,8578.0
2023-12-28 15:45:00,139.84,139.87,139.68,139.72,16050.0,135.6175,135.6466,135.4623,135.5011,16050.0
2023-12-28 15:50:00,139.67,139.79,139.61,139.62,24652.0,135.4527,135.569,135.3945,135.4042,24652.0
2023-12-28 15:55:00,139.59,139.86,139.56,139.84,71674.0,135.3751,135.6369,135.346,135.6175,71674.0
2023-12-29 09:30:00,139.83,140.01,139.83,139.99,7807.0,135.6078,135.7824,135.6078,135.763,7807.0
2023-12-29 09:35:00,139.77,139.77,139.55,139.55,3947.0,135.5496,135.5496,135.3363,135.3363,3947.0
2023-12-29 09:40:00,139.69,139.75,139.55,139.64,3495.0,135.472,135.5302,135.3363,135.4236,3495.0
2023-12-29 09:45:00,139.62,139.63,139.43,139.43,1124.0,135.4042,135.4139,135.2199,135.2199,1124.0
2023-12-29 09:50:00,139.42,139.61,139.41,139.61,2294.0,135.2102,135.3945,135.2005,135.3945,2294.0
2023-12-29 09:55:00,139.71,139.85,139.71,139.84,4115.0,135.4914,135.6272,135.4914,135.6175,4115.0
2023-12-29 10:00:00,139.95,140.11,139.91,140.02,6818.0,135.7242,135.8794,135.6854,135.7921,6818.0
2023-12-29 10:05:00,140.02,140.03,139.78,139.89,2049.0,135.7921,135.8018,135.5593,135.666,2049.0
2023-12-29 10:10:00,139.75,139.75,139.54,139.67,1491.0,135.5302,135.5302,135.3266,135.4527,1491.0
2023-12-29 10:15:00,139.81,139.88,139.78,139.88,1354.0,135.5884,135.6563,135.5593,135.6563,1354.0
2023-12-29 10:20:00,139.91,140.16,139.91,140.16,2834.0,135.6854,135.9279,135.6854,135.9279,2834.0
2023-12-29 10:25:00,140.14,140.24,140.09,140.19,2268.0,135.9085,136.0054,135.86,135.9569,2268.0
2023-12-29 10:30:00,140.24,140.24,140.05,140.16,4632.0,136.0054,136.0054,135.8212,135.9279,4632.0
2023-12-29 10:35:00,140.19,140.3,140.19,140.25,4804.0,135.9569,136.0636,135.9569,136.0151,4804.0
2023-12-29 10:40:00,140.23,140.37,140.11,140.34,2700.0,135.9957,136.1315,135.8794,136.1024,2700.0
2023-12-29 10:45:00,140.39,140.39,140.09,140.2,1069.0,136.1509,136.1509,135.86,135.9666,1069.0
2023-12-29 10:50:00,140.12,140.15,140.0,140.09,2838.0,135.8891,135.9182,135.7727,135.86,2838.0
2023-12-29 10:55:00,140.16,140.24,140.15,140.15,2215.0,135.9279,136.0054,135.9182,135.9182,2215.0
2023-12-29 11:00:00,140.15,140.28,140.15,140.24,3138.0,135.9182,136.0442,135.9182,136.0054,3138.0
2023-12-29 11:05:00,140.21,140.34,140.09,140.2,3583.0,135.9763,136.1024,135.86,135.9666,3583.0
2023-12-29 11:10:00,140.07,140.07,140.02,140.02,200.0,135.8406,135.8406,135.7921,135.7921,200.0
2023-12-29 11:15:00,140.12,140.12,140.01,140.06,2162.0,135.8891,135.8891,135.7824,135.8309,2162.0
2023-12-29 11:20:00,140.07,140.26,140.07,140.25,1470.0,135.8406,136.0248,135.8406,136.0151,1470.0
2023-12-29 11:25:00,140.24,140.25,140.12,140.14,3163.0,136.0054,136.0151,135.8891,135.9085,3163.0
2023-12-29 11:30:00,140.19,140.19,140.11,140.14,700.0,135.9569,135.9569,135.8794,135.9085,700.0
2023-12-29 11:35:00,140.05,140.1,139.99,140.08,1240.0,135.8212,135.8697,135.763,135.8503,1240.0
2023-12-29 11:40:00,140.14,140.14,139.97,139.98,1670.0,135.9085,135.9085,135.7436,135.7533,1670.0
2023-12-29 11:45:00,140.04,140.08,140.01,140.06,1295.0,135.8115,135.8503,135.7824,135.8309,1295.0
2023-12-29 11:50:00,140.0,140.0,139.78,139.8,3135.0,135.7727,135.7727,135.5593,135.5787,3135.0
2023-12-29 11:55:00,139.82,139.87,139.72,139.81,5754.0,135.5981,135.6466,135.5011,135.5884,5754.0
2023-12-29 12:00:00,139.78,139.78,139.5,139.5,1347.0,135.5593,135.5593,135.2878,135.2878,1347.0
2023-12-29 12:05:00,139.49,139.59,139.48,139.52,1900.0,135.2781,135.3751,135.2684,135.3072,1900.0
2023-12-29 12:10:00,139.54,139.57,139.45,139.51,3002.0,135.3266,135.3557,135.2393,135.2975,3002.0
2023-12-29 12:15:00,139.54,139.57,139.49,139.57,900.0,135.3266,135.3557,135.2781,135.3557,900.0
2023-12-29 12:20:00,139.53,139.59,139.52,139.57,2439.0,135.3169,135.3751,135.3072,135.3557,2439.0
2023-12-29 12:25:00,139.62,139.75,139.62,139.74,2073.0,135.4042,135.5302,135.4042,135.5205,2073.0
2023-12-29 12:30:00,139.75,139.78,139.69,139.69,1644.0,135.5302,135.5593,135.472,135.472,1644.0
2023-12-29 12:35:00,139.7,139.86,139.7,139.83,4748.0,135.4817,135.6369,135.4817,135.6078,4748.0
2023-12-29 12:40:00,139.83,139.9,139.75,139.75,1538.0,135.6078,135.6757,135.5302,135.5302,1538.0
2023-12-29 12:45:00,139.82,139.87,139.7,139.7,1948.0,135.5981,135.6466,135.4817,135.4817,1948.0
2023-12-29 12:50:00,139.75,139.77,139.7,139.75,604.0,135.5302,135.5496,135.4817,135.5302,604.0
2023-12-29 12:55:00,139.71,139.84,139.71,139.83,1365.0,135.4914,135.6175,135.4914,135.6078,1365.0
2023-12-29 13:00:00,139.81,139.93,139.81,139.93,1680.0,135.5884,135.7048,135.5884,135.7048,1680.0
2023-12-29 13:05:00,139.91,139.93,139.88,139.9,2601.0,135.6854,135.7048,135.6563,135.6757,2601.0
2023-12-29 13:10:00,139.89,139.98,139.86,139.95,1205.0,135.666,135.7533,135.6369,135.7242,1205.0
2023-12-29 13:15:00,139.95,139.95,139.7,139.78,2511.0,135.7242,135.7242,135.4817,135.5593,2511.0
2023-12-29 13:20:00,139.78,139.83,139.7,139.78,1339.0,135.5593,135.6078,135.4817,135.5593,1339.0
2023-12-29 13:25:00,139.79,139.82,139.77,139.82,600.0,135.569,135.5981,135.5496,135.5981,600.0
2023-12-29 13:30:00,139.84,139.88,139.78,139.82,2672.0,135.6175,135.6563,135.5593,135.5981,2672.0
2023-12-29 13:35:00,139.82,139.89,139.82,139.84,2479.0,135.5981,135.666,135.5981,135.6175,2479.0
2023-12-29 13:40:00,139.85,139.85,139.69,139.72,1979.0,135.6272,135.6272,135.472,135.5011,1979.0
2023-12-29 13:45:00,139.66,139.72,139.63,139.68,1815.0,135.443,135.5011,135.4139,135.4623,1815.0
2023-12-29 13:50:00,139.7,139.76,139.62,139.62,1203.0,135.4817,135.5399,135.4042,135.4042,1203.0
2023-12-29 13:55:00,139.59,139.61,139.51,139.53,1007.0,135.3751,135.3945,135.2975,135.3169,1007.0
2023-12-29 14:00:00,139.56,139.64,139.54,139.64,1978.0,135.346,135.4236,135.3266,135.4236,1978.0
2023-12-29 14:05:00,139.65,139.73,139.64,139.71,4714.0,135.4333,135.5108,135.4236,135.4914,4714.0
2023-12-29 14:10:00,139.75,139.76,139.69,139.71,1886.0,135.5302,135.5399,135.472,135.4914,1886.0
2023-12-29 14:15:00,139.67,139.72,139.63,139.65,2751.0,135.4527,135.5011,135.4139,135.4333,2751.0
2023-12-29 14:20:00,139.7,139.85,139.68,139.84,815.0,135.4817,135.6272,135.4623,135.6175,815.0
2023-12-29 14:25:00,139.82,139.86,139.79,139.85,1463.0,135.5981,135.6369,135.569,135.6272,1463.0
2023-12-29 14:30:00,139.86,139.86,139.8,139.83,400.0,135.6369,135.6369,135.5787,135.6078,400.0
2023-12-29 14:35:00,139.85,139.96,139.82,139.95,2328.0,135.6272,135.7339,135.5981,135.7242,2328.0
2023-12-29 14:40:00,139.91,140.0,139.89,139.93,810.0,135.6854,135.7727,135.666,135.7048,810.0
2023-12-29 14:45:00,139.99,140.05,139.98,140.05,1079.0,135.763,135.8212,135.7533,135.8212,1079.0
2023-12-29 14:50:00,140.0,140.08,139.98,140.05,900.0,135.7727,135.8503,135.7533,135.8212,900.0
2023-12-29 14:55:00,140.01,140.03,139.98,139.98,1835.0,135.7824,135.8018,135.7533,135.7533,1835.0
2023-12-29 15:00:00,139.97,140.03,139.96,139.96,2064.0,135.7436,135.8018,135.7339,135.7339,2064.0
2023-12-29 15:05:00,139.92,140.1,139.92,140.1,2041.0,135.6951,135.8697,135.6951,135.8697,2041.0
2023-12-29 15:10:00,140.07,140.11,140.04,140.11,1174.0,135.8406,135.8794,135.8115,135.8794,1174.0
2023-12-29 15:15:00,140.09,140.13,140.05,140.05,3425.0,135.86,135.8988,135.8212,135.8212,3425.0
2023-12-29 15:20:00,140.03,140.09,139.96,139.98,4040.0,135.8018,135.86,135.7339,135.7533,4040.0
2023-12-29 15:25:00,140.04,140.09,140.02,140.06,3818.0,135.8115,135.86,135.7921,135.8309,3818.0
2023-12-29 15:30:00,140.04,140.06,139.96,140.02,3429.0,135.8115,135.8309,135.7339,135.7921,3429.0
2023-12-29 15:35:00,140.08,140.12,140.05,140.11,2142.0,135.8503,135.8891,135.8212,135.8794,2142.0
2023-12-29 15:40:00,140.13,140.15,140.02,140.07,2052.0,135.8988,135.9182,135.7921,135.8406,2052.0
2023-12-29 15:45:00,140.05,140.15,139.96,139.98,5509.0,135.8212,135.9182,135.7339,135.7533,5509.0
2023-12-29 15:50:00,139.91,140.25,139.89,139.92,13271.0,135.6854,136.0151,135.666,135.6951,13271.0
2023-12-29 15:55:00,139.81,140.17,139.81,140.0,50563.0,135.5884,135.9376,135.5884,135.7727,50563.0
2024-01-02 09:30:00,140.33,141.4,140.33,141.21,30394.0,136.0927,137.1304,136.0927,136.9461,30394.0
2024-01-02 09:35:00,141.36,141.55,140.89,140.91,10388.0,137.0916,137.2759,136.6358,136.6552,10388.0
2024-01-02 09:40:00,141.06,141.83,141.03,141.08,16742.0,136.8007,137.5474,136.7716,136.8201,16742.0
2024-01-02 09:45:00,141.19,141.72,141.18,141.46,7852.0,136.9268,137.4408,136.9171,137.1886,7852.0
2024-01-02 09:50:00,141.55,141.98,141.42,141.98,3667.0,137.2759,137.6929,137.1498,137.6929,3667.0
2024-01-02 09:55:00,141.98,142.37,141.9,142.27,12029.0,137.6929,138.0711,137.6153,137.9741,12029.0
2024-01-02 10:00:00,142.26,142.26,141.46,141.5,8104.0,137.9644,137.9644,137.1886,137.2274,8104.0
2024-01-02 10:05:00,141.68,141.83,141.41,141.5,4266.0,137.402,137.5474,137.1401,137.2274,4266.0
2024-01-02 10:10:00,141.5,141.5,141.34,141.37,1010.0,137.2274,137.2274,137.0722,137.1013,1010.0
2024-01-02 10:15:00,141.36,141.38,140.96,141.03,9760.0,137.0916,137.111,136.7037,136.7716,9760.0
2024-01-02 10:20:00,140.94,141.22,140.94,141.11,5326.0,136.6843,136.9558,136.6843,136.8492,5326.0
2024-01-02 10:25:00,140.94,141.19,140.94,141.19,2973.0,136.6843,136.9268,136.6843,136.9268,2973.0
2024-01-02 10:30:00,141.18,141.18,141.0,141.01,3450.0,136.9171,136.9171,136.7425,136.7522,3450.0
2024-01-02 10:35:00,141.16,141.34,141.06,141.31,3068.0,136.8977,137.0722,136.8007,137.0431,3068.0
2024-01-02 10:40:00,141.24,141.4,141.17,141.39,5259.0,136.9752,137.1304,136.9074,137.1207,5259.0
2024-01-02 10:45:00,141.46,141.66,141.39,141.66,9197.0,137.1886,137.3826,137.1207,137.3826,9197.0
2024-01-02 10:50:00,141.64,141.74,141.4,141.4,3734.0,137.3632,137.4601,137.1304,137.1304,3734.0
2024-01-02 10:55:00,141.41,141.82,141.41,141.71,3924.0,137.1401,137.5377,137.1401,137.4311,3924.0
2024-01-02 11:00:00,141.69,141.75,141.48,141.71,6948.0,137.4117,137.4698,137.208,137.4311,6948.0
2024-01-02 11:05:00,141.74,141.77,141.57,141.65,3587.0,137.4601,137.4892,137.2953,137.3729,3587.0
2024-01-02 11:10:00,141.78,141.78,141.58,141.62,2994.0,137.4989,137.4989,137.305,137.3438,2994.0
2024-01-02 11:15:00,141.73,141.84,141.71,141.72,4004.0,137.4504,137.5571,137.4311,137.4408,4004.0
2024-01-02 11:20:00,141.69,141.73,141.6,141.73,3708.0,137.4117,137.4504,137.3244,137.4504,3708.0
2024-01-02 11:25:00,141.78,141.9,141.72,141.87,5879.0,137.4989,137.6153,137.4408,137.5862,5879.0
2024-01-02 11:30:00,141.89,141.98,141.81,141.97,6929.0,137.6056,137.6929,137.528,137.6832,6929.0
2024-01-02 11:35:00,142.0,142.05,141.95,142.01,6135.0,137.7123,137.7608,137.6638,137.722,6135.0
2024-01-02 11:40:00,141.98,142.18,141.94,142.17,6491.0,137.6929,137.8869,137.6541,137.8772,6491.0
2024-01-02 11:45:00,142.17,142.36,142.13,142.32,13479.0,137.8772,138.0614,137.8384,138.0226,13479.0
2024-01-02 11:50:00,142.34,142.42,142.27,142.41,8471.0,138.042,138.1196,137.9741,138.1099,8471.0
2024-01-02 11:55:00,142.4,142.49,142.32,142.39,11931.0,138.1002,138.1875,138.0226,138.0905,11931.0
2024-01-02 12:00:00,142.4,142.66,142.39,142.58,13252.0,138.1002,138.3524,138.0905,138.2748,13252.0
2024-01-02 12:05:00,142.58,142.79,142.58,142.79,8901.0,138.2748,138.4784,138.2748,138.4784,8901.0
2024-01-02 12:10:00,142.81,142.98,142.78,142.85,13956.0,138.4978,138.6627,138.4687,138.5366,13956.0
2024-01-02 12:15:00,142.88,142.88,142.65,142.77,8330.0,138.5657,138.5657,138.3427,138.459,8330.0
2024-01-02 12:20:00,142.8,142.82,142.48,142.62,17397.0,138.4881,138.5075,138.1778,138.3136,17397.0
2024-01-02 12:25:00,142.63,142.79,142.63,142.7,7402.0,138.3233,138.4784,138.3233,138.3912,7402.0
2024-01-02 12:30:00,142.72,142.77,142.72,142.73,5316.0,138.4106,138.459,138.4106,138.4203,5316.0
2024-01-02 12:35:00,142.82,142.93,142.79,142.84,7097.0,138.5075,138.6142,138.4784,138.5269,7097.0
2024-01-02 12:40:00,142.86,142.89,142.67,142.8,7963.0,138.5463,138.5754,138.3621,138.4881,7963.0
2024-01-02 12:45:00,142.77,142.81,142.63,142.78,11420.0,138.459,138.4978,138.3233,138.4687,11420.0
2024-01-02 12:50:00,142.75,142.77,142.57,142.63,13107.0,138.4396,138.459,138.2651,138.3233,13107.0
2024-01-02 12:55:00,142.63,142.67,142.54,142.57,12608.0,138.3233,138.3621,138.236,138.2651,12608.0
2024-01-02 13:00:00,142.54,142.75,142.38,142.71,11001.0,138.236,138.4396,138.0808,138.4009,11001.0
2024-01-02 13:05:00,142.72,142.91,142.71,142.86,8685.0,138.4106,138.5948,138.4009,138.5463,8685.0
2024-01-02 13:10:00,142.89,142.91,142.76,142.77,5310.0,138.5754,138.5948,138.4493,138.459,5310.0
2024-01-02 13:15:00,142.75,143.02,142.75,142.93,5942.0,138.4396,138.7015,138.4396,138.6142,5942.0
2024-01-02 13:20:00,142.88,143.0,142.73,143.0,3277.0,138.5657,138.6821,138.4203,138.6821,3277.0
2024-01-02 13:25:00,143.0,143.1,142.91,143.01,18915.0,138.6821,138.7791,138.5948,138.6918,18915.0
2024-01-02 13:30:00,143.04,143.04,142.86,142.97,15706.0,138.7209,138.7209,138.5463,138.653,15706.0
2024-01-02 13:35:00,142.97,143.06,142.91,142.92,12353.0,138.653,138.7403,138.5948,138.6045,12353.0
2024-01-02 13:40:00,142.91,142.97,142.84,142.91,7828.0,138.5948,138.653,138.5269,138.5948,7828.0
2024-01-02 13:45:00,142.91,143.05,142.89,143.04,8398.0,138.5948,138.7306,138.5754,138.7209,8398.0
2024-01-02 13:50:00,143.07,143.13,143.06,143.1,9015.0,138.75,138.8082,138.7403,138.7791,9015.0
2024-01-02 13:55:00,143.1,143.22,143.1,143.11,10416.0,138.7791,138.8955,138.7791,138.7888,10416.0
2024-01-02 14:00:00,143.15,143.23,143.09,143.16,9711.0,138.8276,138.9052,138.7694,138.8373,9711.0
2024-01-02 14:05:00,143.15,143.15,142.87,142.89,7463.0,138.8276,138.8276,138.556,138.5754,7463.0
2024-01-02 14:10:00,142.88,142.88,142.7,142.72,5243.0,138.5657,138.5657,138.3912,138.4106,5243.0
2024-01-02 14:15:00,142.73,142.75,142.63,142.72,7675.0,138.4203,138.4396,138.3233,138.4106,7675.0
2024-01-02 14:20:00,142.71,142.76,142.66,142.7,9212.0,138.4009,138.4493,138.3524,138.3912,9212.0
2024-01-02 14:25:00,142.71,142.71,142.59,142.68,8762.0,138.4009,138.4009,138.2845,138.3718,8762.0
2024-01-02 14:30:00,142.65,142.69,142.36,142.36,6583.0,138.3427,138.3815,138.0614,138.0614,6583.0
2024-01-02 14:35:00,142.38,142.54,142.34,142.5,5568.0,138.0808,138.236,138.042,138.1972,5568.0
2024-01-02 14:40:00,142.48,142.51,142.39,142.47,6064.0,138.1778,138.2069,138.0905,138.1681,6064.0
2024-01-02 14:45:00,142.46,142.68,142.46,142.6,8315.0,138.1584,138.3718,138.1584,138.2942,8315.0
2024-01-02 14:50:00,142.63,142.66,142.47,142.56,7220.0,138.3233,138.3524,138.1681,138.2554,7220.0
2024-01-02 14:55:00,142.56,142.61,142.52,142.58,4993.0,138.2554,138.3039,138.2166,138.2748,4993.0
2024-01-02 15:00:00,142.59,142.64,142.23,142.36,28226.0,138.2845,138.333,137.9354,138.0614,28226.0
2024-01-02 15:05:00,142.38,142.7,142.32,142.65,9636.0,138.0808,138.3912,138.0226,138.3427,9636.0
2024-01-02 15:10:00,142.68,142.71,142.56,142.6,9587.0,138.3718,138.4009,138.2554,138.2942,9587.0
2024-01-02 15:15:00,142.59,142.62,142.41,142.43,9000.0,138.2845,138.3136,138.1099,138.1293,9000.0
2024-01-02 15:20:00,142.41,142.55,142.35,142.54,7822.0,138.1099,138.2457,138.0517,138.236,7822.0
2024-01-02 15:25:00,142.53,142.83,142.52,142.78,26420.0,138.2263,138.5172,138.2166,138.4687,26420.0
2024-01-02 15:30:00,142.78,142.9,142.74,142.89,17380.0,138.4687,138.5851,138.43,138.5754,17380.0
2024-01-02 15:35:00,142.9,142.97,142.84,142.87,17932.0,138.5851,138.653,138.5269,138.556,17932.0
2024-01-02 15:40:00,142.85,142.92,142.83,142.9,20292.0,138.5366,138.6045,138.5172,138.5851,20292.0
2024-01-02 15:45:00,142.91,143.03,142.75,143.0,33765.0,138.5948,138.7112,138.4396,138.6821,33765.0
2024-01-02 15:50:00,143.05,143.63,143.05,143.58,117662.0,138.7306,139.2931,138.7306,139.2446,117662.0
2024-01-02 15:55:00,143.6,143.91,143.54,143.84,198668.0,139.264,139.5646,139.2058,139.4967,198668.0
2024-01-03 09:30:00,144.08,145.45,143.94,144.68,76344.0,139.7295,141.0581,139.5937,140.3114,76344.0
2024-01-03 09:35:00,144.58,144.63,143.85,144.19,7236.0,140.2144,140.2629,139.5064,139.8362,7236.0
2024-01-03 09:40:00,144.14,144.14,143.79,143.98,3137.0,139.7877,139.7877,139.4482,139.6325,3137.0
2024-01-03 09:45:00,144.1,144.7,144.1,144.7,5914.0,139.7489,140.3308,139.7489,140.3308,5914.0
2024-01-03 09:50:00,144.72,144.88,144.45,144.88,12553.0,140.3502,140.5053,140.0883,140.5053,12553.0
2024-01-03 09:55:00,144.7,145.03,144.7,145.0,3132.0,140.3308,140.6508,140.3308,140.6217,3132.0
2024-01-03 10:00:00,145.07,145.07,144.59,144.87,14313.0,140.6896,140.6896,140.2241,140.4956,14313.0
2024-01-03 10:05:00,144.91,144.91,144.62,144.85,4554.0,140.5344,140.5344,140.2532,140.4762,4554.0
2024-01-03 10:10:00,144.76,145.18,144.44,144.55,30651.0,140.389,140.7963,140.0786,140.1853,30651.0
2024-01-03 10:15:00,144.58,144.58,144.34,144.46,14308.0,140.2144,140.2144,139.9816,140.098,14308.0
2024-01-03 10:20:00,144.41,144.74,144.31,144.74,12009.0,140.0495,140.3696,139.9525,140.3696,12009.0
2024-01-03 10:25:00,144.78,144.9,144.75,144.77,5048.0,140.4084,140.5247,140.3793,140.3987,5048.0
2024-01-03 10:30:00,144.8,145.17,144.74,145.11,14101.0,140.4277,140.7866,140.3696,140.7284,14101.0
2024-01-03 10:35:00,145.19,145.3,145.13,145.24,8700.0,140.806,140.9127,140.7478,140.8545,8700.0
2024-01-03 10:40:00,145.18,145.27,144.96,144.99,4775.0,140.7963,140.8836,140.5829,140.612,4775.0
2024-01-03 10:45:00,144.95,145.25,144.82,144.83,3955.0,140.5732,140.8642,140.4471,140.4568,3955.0
2024-01-03 10:50:00,144.85,144.86,144.65,144.83,3342.0,140.4762,140.4859,140.2823,140.4568,3342.0
2024-01-03 10:55:00,144.88,144.95,144.76,144.76,5690.0,140.5053,140.5732,140.389,140.389,5690.0
2024-01-03 11:00:00,144.74,144.74,144.55,144.6,7640.0,140.3696,140.3696,140.1853,140.2338,7640.0
2024-01-03 11:05:00,144.59,144.96,144.59,144.94,4928.0,140.2241,140.5829,140.2241,140.5635,4928.0
2024-01-03 11:10:00,144.87,144.92,144.77,144.83,3529.0,140.4956,140.5441,140.3987,140.4568,3529.0
2024-01-03 11:15:00,144.87,144.87,144.63,144.79,12865.0,140.4956,140.4956,140.2629,140.4181,12865.0
2024-01-03 11:20:00,144.8,144.87,144.73,144.77,13287.0,140.4277,140.4956,140.3599,140.3987,13287.0
2024-01-03 11:25:00,144.75,144.78,144.6,144.63,8588.0,140.3793,140.4084,140.2338,140.2629,8588.0
2024-01-03 11:30:00,144.69,144.78,144.59,144.75,7502.0,140.3211,140.4084,140.2241,140.3793,7502.0
2024-01-03 11:35:00,144.75,145.09,144.74,145.08,46839.0,140.3793,140.709,140.3696,140.6993,46839.0
2024-01-03 11:40:00,145.03,145.32,145.03,145.32,6788.0,140.6508,140.932,140.6508,140.932,6788.0
2024-01-03 11:45:00,145.31,145.4,145.19,145.37,8060.0,140.9223,141.0096,140.806,140.9805,8060.0
2024-01-03 11:50:00,145.37,145.42,145.33,145.33,9026.0,140.9805,141.029,140.9417,140.9417,9026.0
2024-01-03 11:55:00,145.33,145.34,144.9,144.91,21563.0,140.9417,140.9514,140.5247,140.5344,21563.0
2024-01-03 12:00:00,144.9,144.92,144.65,144.65,10760.0,140.5247,140.5441,140.2823,140.2823,10760.0
2024-01-03 12:05:00,144.65,144.78,144.65,144.72,6720.0,140.2823,140.4084,140.2823,140.3502,6720.0
2024-01-03 12:10:00,144.7,144.73,144.63,144.7,7295.0,140.3308,140.3599,140.2629,140.3308,7295.0
2024-01-03 12:15:00,144.7,144.77,144.68,144.69,8253.0,140.3308,140.3987,140.3114,140.3211,8253.0
2024-01-03 12:20:00,144.69,144.77,144.68,144.75,4431.0,140.3211,140.3987,140.3114,140.3793,4431.0
2024-01-03 12:25:00,144.79,144.99,144.78,144.91,13815.0,140.4181,140.612,140.4084,140.5344,13815.0
2024-01-03 12:30:00,144.92,144.98,144.83,144.88,4633.0,140.5441,140.6023,140.4568,140.5053,4633.0
2024-01-03 12:35:00,144.89,144.97,144.88,144.96,1697.0,140.515,140.5926,140.5053,140.5829,1697.0
2024-01-03 12:40:00,144.93,145.19,144.92,145.09,32971.0,140.5538,140.806,140.5441,140.709,32971.0
2024-01-03 12:45:00,145.14,145.19,145.02,145.19,6263.0,140.7575,140.806,140.6411,140.806,6263.0
2024-01-03 12:50:00,145.15,145.19,145.06,145.06,3599.0,140.7672,140.806,140.6799,140.6799,3599.0
2024-01-03 12:55:00,145.0,145.06,144.97,145.06,3563.0,140.6217,140.6799,140.5926,140.6799,3563.0
2024-01-03 13:00:00,145.06,145.19,145.05,145.18,10172.0,140.6799,140.806,140.6702,140.7963,10172.0
2024-01-03 13:05:00,145.16,145.24,145.12,145.16,7370.0,140.7769,140.8545,140.7381,140.7769,7370.0
2024-01-03 13:10:00,145.19,145.19,144.97,145.01,7298.0,140.806,140.806,140.5926,140.6314,7298.0
2024-01-03 13:15:00,144.94,144.97,144.81,144.81,3534.0,140.5635,140.5926,140.4374,140.4374,3534.0
2024-01-03 13:20:00,144.86,144.91,144.79,144.89,4309.0,140.4859,140.5344,140.4181,140.515,4309.0
2024-01-03 13:25:00,144.86,144.87,144.7,144.79,9761.0,140.4859,140.4956,140.3308,140.4181,9761.0
2024-01-03 13:30:00,144.77,144.78,144.65,144.7,12610.0,140.3987,140.4084,140.2823,140.3308,12610.0
2024-01-03 13:35:00,144.7,144.85,144.66,144.84,37019.0,140.3308,140.4762,140.292,140.4665,37019.0
2024-01-03 13:40:00,144.85,144.96,144.79,144.8,5138.0,140.4762,140.5829,140.4181,140.4277,5138.0
2024-01-03 13:45:00,144.8,144.81,144.72,144.78,4445.0,140.4277,140.4374,140.3502,140.4084,4445.0
2024-01-03 13:50:00,144.79,144.84,144.75,144.78,4041.0,140.4181,140.4665,140.3793,140.4084,4041.0
2024-01-03 13:55:00,144.74,144.81,144.37,144.52,13800.0,140.3696,140.4374,140.0107,140.1562,13800.0
2024-01-03 14:00:00,144.58,144.7,144.43,144.48,7061.0,140.2144,140.3308,140.0689,140.1174,7061.0
2024-01-03 14:05:00,144.45,144.62,144.44,144.6,2114.0,140.0883,140.2532,140.0786,140.2338,2114.0
2024-01-03 14:10:00,144.67,144.68,144.58,144.64,3629.0,140.3017,140.3114,140.2144,140.2726,3629.0
2024-01-03 14:15:00,144.58,144.66,144.58,144.63,3976.0,140.2144,140.292,140.2144,140.2629,3976.0
2024-01-03 14:20:00,144.6,144.71,144.58,144.71,6272.0,140.2338,140.3405,140.2144,140.3405,6272.0
2024-01-03 14:25:00,144.72,144.95,144.72,144.86,4512.0,140.3502,140.5732,140.3502,140.4859,4512.0
2024-01-03 14:30:00,144.87,144.98,144.7,144.87,6218.0,140.4956,140.6023,140.3308,140.4956,6218.0
2024-01-03 14:35:00,144.87,144.94,144.85,144.9,1724.0,140.4956,140.5635,140.4762,140.5247,1724.0
2024-01-03 14:40:00,144.91,144.91,144.81,144.89,3548.0,140.5344,140.5344,140.4374,140.515,3548.0
2024-01-03 14:45:00,144.89,144.94,144.76,144.94,3900.0,140.515,140.5635,140.389,140.5635,3900.0
2024-01-03 14:50:00,144.99,145.03,144.85,144.87,4692.0,140.612,140.6508,140.4762,140.4956,4692.0
2024-01-03 14:55:00,144.77,144.84,144.74,144.75,3269.0,140.3987,140.4665,140.3696,140.3793,3269.0
2024-01-03 15:00:00,144.74,144.8,144.69,144.77,5838.0,140.3696,140.4277,140.3211,140.3987,5838.0
2024-01-03 15:05:00,144.76,144.78,144.68,144.76,4961.0,140.389,140.4084,140.3114,140.389,4961.0
2024-01-03 15:10:00,144.74,144.74,144.66,144.68,3627.0,140.3696,140.3696,140.292,140.3114,3627.0
2024-01-03 15:15:00,144.66,144.66,144.59,144.65,4104.0,140.292,140.292,140.2241,140.2823,4104.0
2024-01-03 15:20:00,144.67,144.7,144.61,144.68,11024.0,140.3017,140.3308,140.2435,140.3114,11024.0
2024-01-03 15:25:00,144.71,144.72,144.6,144.68,9624.0,140.3405,140.3502,140.2338,140.3114,9624.0
2024-01-03 15:30:00,144.68,144.8,144.66,144.74,9075.0,140.3114,140.4277,140.292,140.3696,9075.0
2024-01-03 15:35:00,144.71,144.79,144.66,144.72,10277.0,140.3405,140.4181,140.292,140.3502,10277.0
2024-01-03 15:40:00,144.69,144.83,144.69,144.81,17211.0,140.3211,140.4568,140.3211,140.4374,17211.0
2024-01-03 15:45:00,144.8,145.04,144.79,145.01,47033.0,140.4277,140.6605,140.4181,140.6314,47033.0
2024-01-03 15:50:00,145.0,145.05,144.78,144.93,71887.0,140.6217,140.6702,140.4084,140.5538,71887.0
2024-01-03 15:55:00,144.94,145.09,144.92,144.99,93270.0,140.5635,140.709,140.5441,140.612,93270.0
2024-01-04 09:30:00,147.08,148.73,147.08,148.24,58949.0,142.6389,144.2391,142.6389,143.7639,58949.0
2024-01-04 09:35:00,148.28,149.88,148.09,149.84,31506.0,143.8027,145.3544,143.6184,145.3156,31506.0
2024-01-04 09:40:00,150.0,150.45,149.56,149.65,59278.0,145.4707,145.9071,145.044,145.1313,59278.0
2024-01-04 09:45:00,149.58,150.6,149.58,150.58,24610.0,145.0634,146.0526,145.0634,146.0332,24610.0
2024-01-04 09:50:00,150.8,151.13,150.09,150.5,55783.0,146.2466,146.5666,145.558,145.9556,55783.0
2024-01-04 09:55:00,150.59,151.21,150.59,151.09,30351.0,146.0429,146.6442,146.0429,146.5278,30351.0
2024-01-04 10:00:00,151.23,151.46,150.76,151.39,24740.0,146.6636,146.8866,146.2078,146.8188,24740.0
2024-01-04 10:05:00,151.32,151.44,150.83,151.15,27925.0,146.7509,146.8673,146.2757,146.586,27925.0
2024-01-04 10:10:00,151.15,151.16,150.76,150.92,25966.0,146.586,146.5957,146.2078,146.363,25966.0
2024-01-04 10:15:00,150.82,150.85,150.51,150.75,75245.0,146.266,146.2951,145.9653,146.1981,75245.0
2024-01-04 10:20:00,150.66,150.68,150.31,150.65,31813.0,146.1108,146.1302,145.7714,146.1011,31813.0
2024-01-04 10:25:00,150.59,150.64,150.24,150.36,91093.0,146.0429,146.0914,145.7035,145.8199,91093.0
2024-01-04 10:30:00,150.51,150.63,150.31,150.5,79181.0,145.9653,146.0817,145.7714,145.9556,79181.0
2024-01-04 10:35:00,150.58,150.79,150.48,150.61,62453.0,146.0332,146.2369,145.9362,146.0623,62453.0
2024-01-04 10:40:00,150.61,150.74,150.18,150.35,32794.0,146.0623,146.1884,145.6453,145.8102,32794.0
2024-01-04 10:45:00,150.34,150.43,149.84,149.89,22938.0,145.8005,145.8878,145.3156,145.3641,22938.0
2024-01-04 10:50:00,149.94,150.12,149.03,149.09,68395.0,145.4125,145.5871,144.53,144.5882,68395.0
2024-01-04 10:55:00,149.04,149.99,148.91,149.75,107671.0,144.5397,145.461,144.4136,145.2283,107671.0
2024-01-04 11:00:00,149.78,149.81,149.23,149.64,17899.0,145.2574,145.2865,144.724,145.1216,17899.0
2024-01-04 11:05:00,149.62,149.8,149.4,149.77,71190.0,145.1022,145.2768,144.8889,145.2477,71190.0
2024-01-04 11:10:00,149.72,149.98,149.7,149.92,33446.0,145.1992,145.4513,145.1798,145.3932,33446.0
2024-01-04 11:15:00,149.99,150.42,149.92,150.12,9931.0,145.461,145.8781,145.3932,145.5871,9931.0
2024-01-04 11:20:00,150.24,150.31,149.98,150.14,21832.0,145.7035,145.7714,145.4513,145.6065,21832.0
2024-01-04 11:25:00,150.04,150.04,149.66,149.68,53705.0,145.5095,145.5095,145.141,145.1604,53705.0
2024-01-04 11:30:00,149.67,150.25,149.67,150.25,19154.0,145.1507,145.7132,145.1507,145.7132,19154.0
2024-01-04 11:35:00,150.29,150.3,149.6,149.67,9805.0,145.752,145.7617,145.0828,145.1507,9805.0
2024-01-04 11:40:00,149.67,149.86,149.61,149.62,10340.0,145.1507,145.335,145.0925,145.1022,10340.0
2024-01-04 11:45:00,149.58,149.76,149.55,149.66,9817.0,145.0634,145.238,145.0343,145.141,9817.0
2024-01-04 11:50:00,149.73,150.1,149.73,150.04,7054.0,145.2089,145.5677,145.2089,145.5095,7054.0
2024-01-04 11:55:00,150.03,150.04,149.61,149.67,11005.0,145.4998,145.5095,145.0925,145.1507,11005.0
2024-01-04 12:00:00,149.67,149.67,149.22,149.37,15790.0,145.1507,145.1507,144.7143,144.8598,15790.0
2024-01-04 12:05:00,149.35,149.54,149.35,149.46,10283.0,144.8404,145.0246,144.8404,144.947,10283.0
2024-01-04 12:10:00,149.4,149.47,149.34,149.38,6305.0,144.8889,144.9567,144.8307,144.8695,6305.0
2024-01-04 12:15:00,149.34,149.58,149.34,149.46,11690.0,144.8307,145.0634,144.8307,144.947,11690.0
2024-01-04 12:20:00,149.45,149.52,149.19,149.22,3644.0,144.9373,145.0052,144.6852,144.7143,3644.0
2024-01-04 12:25:00,149.19,149.42,149.18,149.33,8328.0,144.6852,144.9082,144.6755,144.821,8328.0
2024-01-04 12:30:00,149.36,149.39,149.13,149.18,6633.0,144.8501,144.8792,144.627,144.6755,6633.0
2024-01-04 12:35:00,149.13,149.21,149.08,149.16,6101.0,144.627,144.7046,144.5785,144.6561,6101.0
2024-01-04 12:40:00,149.11,149.4,149.1,149.34,11882.0,144.6076,144.8889,144.5979,144.8307,11882.0
2024-01-04 12:45:00,149.37,149.37,149.21,149.36,9858.0,144.8598,144.8598,144.7046,144.8501,9858.0
2024-01-04 12:50:00,149.34,149.38,149.21,149.35,10546.0,144.8307,144.8695,144.7046,144.8404,10546.0
2024-01-04 12:55:00,149.33,149.46,149.3,149.46,7582.0,144.821,144.947,144.7919,144.947,7582.0
2024-01-04 13:00:00,149.43,149.59,149.4,149.46,7879.0,144.9179,145.0731,144.8889,144.947,7879.0
2024-01-04 13:05:00,149.44,149.77,149.4,149.74,11204.0,144.9276,145.2477,144.8889,145.2186,11204.0
2024-01-04 13:10:00,149.72,149.76,149.5,149.56,7709.0,145.1992,145.238,144.9858,145.044,7709.0
2024-01-04 13:15:00,149.56,149.74,149.56,149.62,4548.0,145.044,145.2186,145.044,145.1022,4548.0
2024-01-04 13:20:00,149.66,149.83,149.64,149.77,6360.0,145.141,145.3059,145.1216,145.2477,6360.0
2024-01-04 13:25:00,149.79,149.84,149.75,149.75,4391.0,145.2671,145.3156,145.2283,145.2283,4391.0
2024-01-04 13:30:00,149.81,149.95,149.75,149.81,11831.0,145.2865,145.4222,145.2283,145.2865,11831.0
2024-01-04 13:35:00,149.81,149.82,149.74,149.77,7396.0,145.2865,145.2962,145.2186,145.2477,7396.0
2024-01-04 13:40:00,149.75,149.89,149.75,149.86,6534.0,145.2283,145.3641,145.2283,145.335,6534.0
2024-01-04 13:45:00,149.87,150.0,149.75,149.99,11719.0,145.3447,145.4707,145.2283,145.461,11719.0
2024-01-04 13:50:00,149.98,150.1,149.91,149.95,9908.0,145.4513,145.5677,145.3835,145.4222,9908.0
2024-01-04 13:55:00,149.91,150.04,149.83,150.01,17091.0,145.3835,145.5095,145.3059,145.4804,17091.0
2024-01-04 14:00:00,150.03,150.18,150.01,150.06,7803.0,145.4998,145.6453,145.4804,145.5289,7803.0
2024-01-04 14:05:00,150.05,150.08,149.93,149.94,11502.0,145.5192,145.5483,145.4028,145.4125,11502.0
2024-01-04 14:10:00,149.95,150.09,149.86,149.86,12784.0,145.4222,145.558,145.335,145.335,12784.0
2024-01-04 14:15:00,149.82,149.95,149.7,149.76,68246.0,145.2962,145.4222,145.1798,145.238,68246.0
2024-01-04 14:20:00,149.75,149.9,149.75,149.75,17161.0,145.2283,145.3738,145.2283,145.2283,17161.0
2024-01-04 14:25:00,149.71,149.71,149.56,149.56,2666.0,145.1895,145.1895,145.044,145.044,2666.0
2024-01-04 14:30:00,149.52,149.57,149.4,149.46,8048.0,145.0052,145.0537,144.8889,144.947,8048.0
2024-01-04 14:35:00,149.39,149.42,149.21,149.21,5430.0,144.8792,144.9082,144.7046,144.7046,5430.0
2024-01-04 14:40:00,149.2,149.48,149.17,149.39,13969.0,144.6949,144.9664,144.6658,144.8792,13969.0
2024-01-04 14:45:00,149.43,149.56,149.32,149.49,12090.0,144.9179,145.044,144.8113,144.9761,12090.0
2024-01-04 14:50:00,149.52,149.71,149.41,149.62,19716.0,145.0052,145.1895,144.8985,145.1022,19716.0
2024-01-04 14:55:00,149.61,149.65,149.48,149.55,7847.0,145.0925,145.1313,144.9664,145.0343,7847.0
2024-01-04 15:00:00,149.5,149.58,149.43,149.5,44848.0,144.9858,145.0634,144.9179,144.9858,44848.0
2024-01-04 15:05:00,149.5,149.58,149.23,149.27,9441.0,144.9858,145.0634,144.724,144.7628,9441.0
2024-01-04 15:10:00,149.33,149.4,148.9,148.9,14746.0,144.821,144.8889,144.4039,144.4039,14746.0
2024-01-04 15:15:00,148.92,148.93,148.43,148.46,12532.0,144.4233,144.433,143.9481,143.9772,12532.0
2024-01-04 15:20:00,148.37,148.42,148.07,148.24,23577.0,143.89,143.9384,143.599,143.7639,23577.0
2024-01-04 15:25:00,148.22,148.36,148.19,148.21,9752.0,143.7445,143.8803,143.7154,143.7348,9752.0
2024-01-04 15:30:00,148.19,148.21,147.79,147.96,27862.0,143.7154,143.7348,143.3275,143.4923,27862.0
2024-01-04 15:35:00,147.93,147.93,147.68,147.74,11949.0,143.4632,143.4632,143.2208,143.279,11949.0
2024-01-04 15:40:00,147.71,147.96,147.71,147.8,18298.0,143.2499,143.4923,143.2499,143.3372,18298.0
2024-01-04 15:45:00,147.79,148.17,147.78,148.11,63948.0,143.3275,143.696,143.3178,143.6378,63948.0
2024-01-04 15:50:00,148.1,148.24,147.85,148.04,97889.0,143.6281,143.7639,143.3857,143.5699,97889.0
2024-01-04 15:55:00,148.05,148.55,148.04,148.5,169234.0,143.5796,144.0645,143.5699,144.016,169234.0
2024-01-05 09:30:00,149.34,149.47,148.96,149.47,68611.0,144.8307,144.9567,144.4621,144.9567,68611.0
2024-01-05 09:35:00,149.47,149.74,149.09,149.43,12040.0,144.9567,145.2186,144.5882,144.9179,12040.0
2024-01-05 09:40:00,149.39,149.41,148.65,149.15,10810.0,144.8792,144.8985,144.1615,144.6464,10810.0
2024-01-05 09:45:00,149.0,149.0,148.29,148.57,4742.0,144.5009,144.5009,143.8124,144.0839,4742.0
2024-01-05 09:50:00,148.54,148.72,148.38,148.61,12025.0,144.0548,144.2294,143.8997,144.1227,12025.0
2024-01-05 09:55:00,148.5,148.77,148.31,148.72,7333.0,144.016,144.2779,143.8318,144.2294,7333.0
2024-01-05 10:00:00,148.74,148.92,148.65,148.88,11365.0,144.2488,144.4233,144.1615,144.3846,11365.0
2024-01-05 10:05:00,148.89,149.03,148.66,148.76,17902.0,144.3943,144.53,144.1712,144.2682,17902.0
2024-01-05 10:10:00,148.78,148.82,148.16,148.17,13583.0,144.2876,144.3264,143.6863,143.696,13583.0
2024-01-05 10:15:00,148.16,148.5,148.05,148.5,12554.0,143.6863,144.016,143.5796,144.016,12554.0
2024-01-05 10:20:00,148.56,148.58,148.38,148.4,11694.0,144.0742,144.0936,143.8997,143.919,11694.0
2024-01-05 10:25:00,148.44,148.49,148.09,148.2,10149.0,143.9578,144.0063,143.6184,143.7251,10149.0
2024-01-05 10:30:00,148.21,148.4,148.1,148.21,15115.0,143.7348,143.919,143.6281,143.7348,15115.0
2024-01-05 10:35:00,148.22,148.22,147.68,147.68,7161.0,143.7445,143.7445,143.2208,143.2208,7161.0
2024-01-05 10:40:00,147.6,148.18,147.6,148.12,14052.0,143.1432,143.7057,143.1432,143.6475,14052.0
2024-01-05 10:45:00,148.17,148.41,148.17,148.36,8881.0,143.696,143.9287,143.696,143.8803,8881.0
2024-01-05 10:50:00,148.34,148.49,148.29,148.47,8935.0,143.8609,144.0063,143.8124,143.9869,8935.0
2024-01-05 10:55:00,148.49,148.6,148.3,148.3,7093.0,144.0063,144.113,143.8221,143.8221,7093.0
2024-01-05 11:00:00,148.2,148.34,148.15,148.33,5409.0,143.7251,143.8609,143.6766,143.8512,5409.0
2024-01-05 11:05:00,148.32,148.32,148.03,148.27,15397.0,143.8415,143.8415,143.5602,143.793,15397.0
2024-01-05 11:10:00,148.24,148.55,148.24,148.55,4854.0,143.7639,144.0645,143.7639,144.0645,4854.0
2024-01-05 11:15:00,148.6,148.62,148.29,148.43,8351.0,144.113,144.1324,143.8124,143.9481,8351.0
2024-01-05 11:20:00,148.44,148.59,148.4,148.47,4224.0,143.9578,144.1033,143.919,143.9869,4224.0
2024-01-05 11:25:00,148.53,148.59,148.44,148.59,4175.0,144.0451,144.1033,143.9578,144.1033,4175.0
2024-01-05 11:30:00,148.55,148.62,148.48,148.53,3646.0,144.0645,144.1324,143.9966,144.0451,3646.0
2024-01-05 11:35:00,148.49,148.53,148.42,148.5,2891.0,144.0063,144.0451,143.9384,144.016,2891.0
2024-01-05 11:40:00,148.43,148.6,148.4,148.56,6246.0,143.9481,144.113,143.919,144.0742,6246.0
2024-01-05 11:45:00,148.53,148.57,148.41,148.44,3613.0,144.0451,144.0839,143.9287,143.9578,3613.0
2024-01-05 11:50:00,148.45,148.55,148.31,148.32,6447.0,143.9675,144.0645,143.8318,143.8415,6447.0
2024-01-05 11:55:00,148.29,148.52,148.28,148.52,2620.0,143.8124,144.0354,143.8027,144.0354,2620.0
2024-01-05 12:00:00,148.54,148.61,148.38,148.45,4548.0,144.0548,144.1227,143.8997,143.9675,4548.0
2024-01-05 12:05:00,148.43,148.53,148.27,148.27,4666.0,143.9481,144.0451,143.793,143.793,4666.0
2024-01-05 12:10:00,148.26,148.44,148.24,148.4,9740.0,143.7833,143.9578,143.7639,143.919,9740.0
2024-01-05 12:15:00,148.34,148.35,148.21,148.22,4336.0,143.8609,143.8706,143.7348,143.7445,4336.0
2024-01-05 12:20:00,148.26,148.38,148.25,148.33,6289.0,143.7833,143.8997,143.7736,143.8512,6289.0
2024-01-05 12:25:00,148.35,148.46,148.34,148.37,4312.0,143.8706,143.9772,143.8609,143.89,4312.0
2024-01-05 12:30:00,148.35,148.44,148.29,148.42,3366.0,143.8706,143.9578,143.8124,143.9384,3366.0
2024-01-05 12:35:00,148.43,148.59,148.36,148.54,11288.0,143.9481,144.1033,143.8803,144.0548,11288.0
2024-01-05 12:40:00,148.52,148.61,148.51,148.59,6242.0,144.0354,144.1227,144.0257,144.1033,6242.0
2024-01-05 12:45:00,148.59,148.69,148.58,148.69,4356.0,144.1033,144.2003,144.0936,144.2003,4356.0
2024-01-05 12:50:00,148.65,148.82,148.64,148.7,2806.0,144.1615,144.3264,144.1518,144.21,2806.0
2024-01-05 12:55:00,148.67,148.85,148.62,148.8,3017.0,144.1809,144.3555,144.1324,144.307,3017.0
2024-01-05 13:00:00,148.73,148.75,148.65,148.75,2961.0,144.2391,144.2585,144.1615,144.2585,2961.0
2024-01-05 13:05:00,148.75,148.77,148.66,148.68,5725.0,144.2585,144.2779,144.1712,144.1906,5725.0
2024-01-05 13:10:00,148.72,148.77,148.66,148.66,3669.0,144.2294,144.2779,144.1712,144.1712,3669.0
2024-01-05 13:15:00,148.69,148.69,148.52,148.52,7948.0,144.2003,144.2003,144.0354,144.0354,7948.0
2024-01-05 13:20:00,148.53,148.63,148.51,148.57,2434.0,144.0451,144.1421,144.0257,144.0839,2434.0
2024-01-05 13:25:00,148.6,148.67,148.57,148.6,5112.0,144.113,144.1809,144.0839,144.113,5112.0
2024-01-05 13:30:00,148.65,148.73,148.64,148.73,3908.0,144.1615,144.2391,144.1518,144.2391,3908.0
2024-01-05 13:35:00,148.74,148.85,148.62,148.85,4765.0,144.2488,144.3555,144.1324,144.3555,4765.0
2024-01-05 13:40:00,148.84,148.92,148.82,148.84,5659.0,144.3458,144.4233,144.3264,144.3458,5659.0
2024-01-05 13:45:00,148.9,148.91,148.81,148.9,4878.0,144.4039,144.4136,144.3167,144.4039,4878.0
2024-01-05 13:50:00,148.88,149.12,148.88,149.12,6214.0,144.3846,144.6173,144.3846,144.6173,6214.0
2024-01-05 13:55:00,149.13,149.4,149.1,149.37,12204.0,144.627,144.8889,144.5979,144.8598,12204.0
2024-01-05 14:00:00,149.41,149.52,149.36,149.4,6673.0,144.8985,145.0052,144.8501,144.8889,6673.0
2024-01-05 14:05:00,149.37,149.45,149.3,149.35,7089.0,144.8598,144.9373,144.7919,144.8404,7089.0
2024-01-05 14:10:00,149.3,149.43,149.25,149.42,8510.0,144.7919,144.9179,144.7434,144.9082,8510.0
2024-01-05 14:15:00,149.4,149.43,149.23,149.29,4486.0,144.8889,144.9179,144.724,144.7822,4486.0
2024-01-05 14:20:00,149.31,149.4,149.26,149.37,6326.0,144.8016,144.8889,144.7531,144.8598,6326.0
2024-01-05 14:25:00,149.4,149.4,149.16,149.18,4689.0,144.8889,144.8889,144.6561,144.6755,4689.0
2024-01-05 14:30:00,149.14,149.27,149.12,149.25,4790.0,144.6367,144.7628,144.6173,144.7434,4790.0
2024-01-05 14:35:00,149.26,149.33,149.22,149.23,2608.0,144.7531,144.821,144.7143,144.724,2608.0
2024-01-05 14:40:00,149.23,149.24,149.12,149.2,5604.0,144.724,144.7337,144.6173,144.6949,5604.0
2024-01-05 14:45:00,149.15,149.2,149.08,149.09,5025.0,144.6464,144.6949,144.5785,144.5882,5025.0
2024-01-05 14:50:00,149.12,149.12,148.83,148.89,7979.0,144.6173,144.6173,144.3361,144.3943,7979.0
2024-01-05 14:55:00,148.88,148.97,148.87,148.93,8727.0,144.3846,144.4718,144.3749,144.433,8727.0
2024-01-05 15:00:00,148.93,149.12,148.92,149.12,13951.0,144.433,144.6173,144.4233,144.6173,13951.0
2024-01-05 15:05:00,149.14,149.28,149.13,149.26,4419.0,144.6367,144.7725,144.627,144.7531,4419.0
2024-01-05 15:10:00,149.26,149.3,149.15,149.23,5369.0,144.7531,144.7919,144.6464,144.724,5369.0
2024-01-05 15:15:00,149.24,149.28,149.17,149.24,3249.0,144.7337,144.7725,144.6658,144.7337,3249.0
2024-01-05 15:20:00,149.27,149.39,149.25,149.25,5533.0,144.7628,144.8792,144.7434,144.7434,5533.0
2024-01-05 15:25:00,149.27,149.51,149.26,149.5,7558.0,144.7628,144.9955,144.7531,144.9858,7558.0
2024-01-05 15:30:00,149.5,149.51,149.18,149.25,10018.0,144.9858,144.9955,144.6755,144.7434,10018.0
2024-01-05 15:35:00,149.26,149.32,149.2,149.28,11232.0,144.7531,144.8113,144.6949,144.7725,11232.0
2024-01-05 15:40:00,149.34,149.39,149.25,149.31,10774.0,144.8307,144.8792,144.7434,144.8016,10774.0
2024-01-05 15:45:00,149.35,149.73,149.35,149.72,38732.0,144.8404,145.2089,144.8404,145.1992,38732.0
2024-01-05 15:50:00,149.74,150.14,149.73,150.12,61462.0,145.2186,145.6065,145.2089,145.5871,61462.0
2024-01-05 15:55:00,150.13,150.22,149.84,150.0,136736.0,145.5968,145.6841,145.3156,145.4707,136736.0
2024-01-08 09:30:00,149.94,150.79,149.81,150.28,30993.0,145.4125,146.2369,145.2865,145.7423,30993.0
2024-01-08 09:35:00,150.25,150.4,149.58,149.58,2357.0,145.7132,145.8587,145.0634,145.0634,2357.0
2024-01-08 09:40:00,149.36,149.63,148.87,149.36,8486.0,144.8501,145.1119,144.3749,144.8501,8486.0
2024-01-08 09:45:00,149.3,149.69,149.14,149.69,6084.0,144.7919,145.1701,144.6367,145.1701,6084.0
2024-01-08 09:50:00,149.44,149.69,149.11,149.12,3334.0,144.9276,145.1701,144.6076,144.6173,3334.0
2024-01-08 09:55:00,149.19,149.8,149.09,149.8,6458.0,144.6852,145.2768,144.5882,145.2768,6458.0
2024-01-08 10:00:00,149.9,150.08,149.56,149.65,9813.0,145.3738,145.5483,145.044,145.1313,9813.0
2024-01-08 10:05:00,149.66,149.71,149.54,149.61,18438.0,145.141,145.1895,145.0246,145.0925,18438.0
2024-01-08 10:10:00,149.61,149.73,149.5,149.53,6970.0,145.0925,145.2089,144.9858,145.0149,6970.0
2024-01-08 10:15:00,149.51,149.56,149.23,149.34,7651.0,144.9955,145.044,144.724,144.8307,7651.0
2024-01-08 10:20:00,149.4,150.05,149.34,150.05,30206.0,144.8889,145.5192,144.8307,145.5192,30206.0
2024-01-08 10:25:00,150.04,150.42,150.0,150.42,6708.0,145.5095,145.8781,145.4707,145.8781,6708.0
2024-01-08 10:30:00,150.4,150.49,150.16,150.19,3443.0,145.8587,145.9459,145.6259,145.655,3443.0
2024-01-08 10:35:00,150.22,150.3,150.1,150.16,5291.0,145.6841,145.7617,145.5677,145.6259,5291.0
2024-01-08 10:40:00,150.14,150.52,150.13,150.38,9846.0,145.6065,145.975,145.5968,145.8393,9846.0
2024-01-08 10:45:00,150.29,150.29,150.09,150.25,9856.0,145.752,145.752,145.558,145.7132,9856.0
2024-01-08 10:50:00,150.24,150.33,149.85,149.98,82994.0,145.7035,145.7908,145.3253,145.4513,82994.0
2024-01-08 10:55:00,149.99,150.11,149.99,150.06,7639.0,145.461,145.5774,145.461,145.5289,7639.0
2024-01-08 11:00:00,150.0,150.08,149.88,150.06,8058.0,145.4707,145.5483,145.3544,145.5289,8058.0
2024-01-08 11:05:00,150.09,150.14,149.94,150.14,7554.0,145.558,145.6065,145.4125,145.6065,7554.0
2024-01-08 11:10:00,150.19,150.59,150.19,150.59,9627.0,145.655,146.0429,145.655,146.0429,9627.0
2024-01-08 11:15:00,150.59,150.79,150.49,150.74,7667.0,146.0429,146.2369,145.9459,146.1884,7667.0
2024-01-08 11:20:00,150.72,150.72,150.43,150.63,36093.0,146.169,146.169,145.8878,146.0817,36093.0
2024-01-08 11:25:00,150.6,150.61,150.23,150.34,7211.0,146.0526,146.0623,145.6938,145.8005,7211.0
2024-01-08 11:30:00,150.22,150.3,150.07,150.14,6151.0,145.6841,145.7617,145.5386,145.6065,6151.0
2024-01-08 11:35:00,150.13,150.34,150.11,150.11,15881.0,145.5968,145.8005,145.5774,145.5774,15881.0
2024-01-08 11:40:00,150.11,150.48,150.1,150.48,9140.0,145.5774,145.9362,145.5677,145.9362,9140.0
2024-01-08 11:45:00,150.49,150.62,150.41,150.62,9809.0,145.9459,146.072,145.8684,146.072,9809.0
2024-01-08 11:50:00,150.62,150.63,150.42,150.43,6573.0,146.072,146.0817,145.8781,145.8878,6573.0
2024-01-08 11:55:00,150.42,150.53,150.36,150.44,5437.0,145.8781,145.9847,145.8199,145.8974,5437.0
2024-01-08 12:00:00,150.47,150.48,150.33,150.35,7099.0,145.9265,145.9362,145.7908,145.8102,7099.0
2024-01-08 12:05:00,150.32,150.32,150.14,150.16,1737.0,145.7811,145.7811,145.6065,145.6259,1737.0
2024-01-08 12:10:00,150.12,150.26,150.01,150.01,6113.0,145.5871,145.7229,145.4804,145.4804,6113.0
2024-01-08 12:15:00,150.02,150.1,149.87,150.06,11145.0,145.4901,145.5677,145.3447,145.5289,11145.0
2024-01-08 12:20:00,150.06,150.1,149.98,149.99,5673.0,145.5289,145.5677,145.4513,145.461,5673.0
2024-01-08 12:25:00,150.0,150.02,149.95,149.95,12074.0,145.4707,145.4901,145.4222,145.4222,12074.0
2024-01-08 12:30:00,149.98,149.99,149.86,149.99,19653.0,145.4513,145.461,145.335,145.461,19653.0
2024-01-08 12:35:00,149.99,150.01,149.66,149.69,7462.0,145.461,145.4804,145.141,145.1701,7462.0
2024-01-08 12:40:00,149.67,149.67,149.55,149.66,8728.0,145.1507,145.1507,145.0343,145.141,8728.0
2024-01-08 12:45:00,149.61,149.62,149.5,149.53,2243.0,145.0925,145.1022,144.9858,145.0149,2243.0
2024-01-08 12:50:00,149.53,149.67,149.47,149.64,8459.0,145.0149,145.1507,144.9567,145.1216,8459.0
2024-01-08 12:55:00,149.63,149.67,149.57,149.61,6857.0,145.1119,145.1507,145.0537,145.0925,6857.0
2024-01-08 13:00:00,149.61,149.73,149.6,149.65,42721.0,145.0925,145.2089,145.0828,145.1313,42721.0
2024-01-08 13:05:00,149.65,149.67,149.38,149.45,18780.0,145.1313,145.1507,144.8695,144.9373,18780.0
2024-01-08 13:10:00,149.45,149.49,149.42,149.49,12317.0,144.9373,144.9761,144.9082,144.9761,12317.0
2024-01-08 13:15:00,149.49,149.53,149.41,149.44,34121.0,144.9761,145.0149,144.8985,144.9276,34121.0
2024-01-08 13:20:00,149.44,149.49,149.41,149.47,28558.0,144.9276,144.9761,144.8985,144.9567,28558.0
2024-01-08 13:25:00,149.47,149.49,149.28,149.31,15178.0,144.9567,144.9761,144.7725,144.8016,15178.0
2024-01-08 13:30:00,149.31,149.31,148.9,149.0,39899.0,144.8016,144.8016,144.4039,144.5009,39899.0
2024-01-08 13:35:00,148.97,149.09,148.89,148.9,34855.0,144.4718,144.5882,144.3943,144.4039,34855.0
2024-01-08 13:40:00,148.89,149.04,148.88,149.0,8876.0,144.3943,144.5397,144.3846,144.5009,8876.0
2024-01-08 13:45:00,149.03,149.13,149.0,149.13,3625.0,144.53,144.627,144.5009,144.627,3625.0
2024-01-08 13:50:00,149.12,149.12,148.91,148.92,5945.0,144.6173,144.6173,144.4136,144.4233,5945.0
2024-01-08 13:55:00,148.87,148.87,148.58,148.74,7353.0,144.3749,144.3749,144.0936,144.2488,7353.0
2024-01-08 14:00:00,148.78,149.03,148.78,149.03,6171.0,144.2876,144.53,144.2876,144.53,6171.0
2024-01-08 14:05:00,149.0,149.08,148.96,149.03,5971.0,144.5009,144.5785,144.4621,144.53,5971.0
2024-01-08 14:10:00,149.04,149.21,149.04,149.16,5327.0,144.5397,144.7046,144.5397,144.6561,5327.0
2024-01-08 14:15:00,149.21,149.36,149.21,149.33,8221.0,144.7046,144.8501,144.7046,144.821,8221.0
2024-01-08 14:20:00,149.33,149.51,149.31,149.51,21145.0,144.821,144.9955,144.8016,144.9955,21145.0
2024-01-08 14:25:00,149.5,149.58,149.32,149.35,20473.0,144.9858,145.0634,144.8113,144.8404,20473.0
2024-01-08 14:30:00,149.36,149.62,149.34,149.4,270040.0,144.8501,145.1022,144.8307,144.8889,270040.0
2024-01-08 14:35:00,149.27,149.32,149.22,149.23,3190.0,144.7628,144.8113,144.7143,144.724,3190.0
2024-01-08 14:40:00,149.23,149.42,149.23,149.27,6619.0,144.724,144.9082,144.724,144.7628,6619.0
2024-01-08 14:45:00,149.3,149.49,149.3,149.41,7868.0,144.7919,144.9761,144.7919,144.8985,7868.0
2024-01-08 14:50:00,149.39,149.45,149.39,149.39,5312.0,144.8792,144.9373,144.8792,144.8792,5312.0
2024-01-08 14:55:00,149.41,149.46,149.3,149.3,10508.0,144.8985,144.947,144.7919,144.7919,10508.0
2024-01-08 15:00:00,149.31,149.36,149.09,149.2,6202.0,144.8016,144.8501,144.5882,144.6949,6202.0
2024-01-08 15:05:00,149.22,149.22,148.89,148.92,7717.0,144.7143,144.7143,144.3943,144.4233,7717.0
2024-01-08 15:10:00,148.93,148.98,148.66,148.67,9684.0,144.433,144.4815,144.1712,144.1809,9684.0
2024-01-08 15:15:00,148.68,149.01,148.65,148.95,16902.0,144.1906,144.5106,144.1615,144.4524,16902.0
2024-01-08 15:20:00,148.91,149.04,148.9,148.97,5100.0,144.4136,144.5397,144.4039,144.4718,5100.0
2024-01-08 15:25:00,148.97,149.01,148.91,149.0,5104.0,144.4718,144.5106,144.4136,144.5009,5104.0
2024-01-08 15:30:00,149.01,149.15,148.96,149.02,13783.0,144.5106,144.6464,144.4621,144.5203,13783.0
2024-01-08 15:35:00,149.02,149.31,148.96,149.28,57450.0,144.5203,144.8016,144.4621,144.7725,57450.0
2024-01-08 15:40:00,149.28,149.36,149.23,149.33,23758.0,144.7725,144.8501,144.724,144.821,23758.0
2024-01-08 15:45:00,149.34,149.37,149.18,149.19,44721.0,144.8307,144.8598,144.6755,144.6852,44721.0
2024-01-08 15:50:00,149.18,149.43,149.18,149.27,65484.0,144.6755,144.9179,144.6755,144.7628,65484.0
2024-01-08 15:55:00,149.29,149.47,149.17,149.32,114024.0,144.7822,144.9567,144.6658,144.8113,114024.0
2024-01-09 09:30:00,150.25,151.36,149.25,149.74,72410.0,145.7132,146.7897,144.7434,145.2186,72410.0
2024-01-09 09:35:00,150.11,151.07,150.11,150.57,11182.0,145.5774,146.5084,145.5774,146.0235,11182.0
2024-01-09 09:40:00,150.42,151.3,150.42,150.91,12681.0,145.8781,146.7315,145.8781,146.3533,12681.0
2024-01-09 09:45:00,150.79,150.79,150.24,150.43,10733.0,146.2369,146.2369,145.7035,145.8878,10733.0
2024-01-09 09:50:00,150.44,150.73,150.36,150.42,17479.0,145.8974,146.1787,145.8199,145.8781,17479.0
2024-01-09 09:55:00,150.41,150.41,149.97,149.97,19775.0,145.8684,145.8684,145.4416,145.4416,19775.0
2024-01-09 10:00:00,149.98,150.31,149.87,150.09,28459.0,145.4513,145.7714,145.3447,145.558,28459.0
2024-01-09 10:05:00,149.99,150.0,148.72,148.81,17697.0,145.461,145.4707,144.2294,144.3167,17697.0
2024-01-09 10:10:00,148.97,149.59,148.66,149.59,19146.0,144.4718,145.0731,144.1712,145.0731,19146.0
2024-01-09 10:15:00,149.61,149.68,148.95,149.38,12123.0,145.0925,145.1604,144.4524,144.8695,12123.0
2024-01-09 10:20:00,149.47,149.82,149.37,149.82,11394.0,144.9567,145.2962,144.8598,145.2962,11394.0
2024-01-09 10:25:00,149.8,149.91,149.75,149.79,7351.0,145.2768,145.3835,145.2283,145.2671,7351.0
2024-01-09 10:30:00,149.79,149.79,149.57,149.76,2229.0,145.2671,145.2671,145.0537,145.238,2229.0
2024-01-09 10:35:00,149.81,149.81,149.58,149.72,1243.0,145.2865,145.2865,145.0634,145.1992,1243.0
2024-01-09 10:40:00,149.78,150.01,149.77,150.01,5409.0,145.2574,145.4804,145.2477,145.4804,5409.0
2024-01-09 10:45:00,150.12,150.27,149.91,149.92,4016.0,145.5871,145.7326,145.3835,145.3932,4016.0
2024-01-09 10:50:00,149.82,150.07,149.82,150.05,16378.0,145.2962,145.5386,145.2962,145.5192,16378.0
2024-01-09 10:55:00,149.99,150.13,149.98,150.1,3931.0,145.461,145.5968,145.4513,145.5677,3931.0
2024-01-09 11:00:00,150.12,150.58,150.12,150.53,9702.0,145.5871,146.0332,145.5871,145.9847,9702.0
2024-01-09 11:05:00,150.51,150.62,150.39,150.47,14253.0,145.9653,146.072,145.849,145.9265,14253.0
2024-01-09 11:10:00,150.47,150.47,150.31,150.4,6184.0,145.9265,145.9265,145.7714,145.8587,6184.0
2024-01-09 11:15:00,150.39,150.39,150.31,150.38,4545.0,145.849,145.849,145.7714,145.8393,4545.0
2024-01-09 11:20:00,150.4,150.58,150.28,150.47,8866.0,145.8587,146.0332,145.7423,145.9265,8866.0
2024-01-09 11:25:00,150.47,150.74,150.47,150.59,4053.0,145.9265,146.1884,145.9265,146.0429,4053.0
2024-01-09 11:30:00,150.54,150.66,150.47,150.66,5360.0,145.9944,146.1108,145.9265,146.1108,5360.0
2024-01-09 11:35:00,150.66,150.66,150.32,150.33,9538.0,146.1108,146.1108,145.7811,145.7908,9538.0
2024-01-09 11:40:00,150.28,150.34,150.22,150.28,4063.0,145.7423,145.8005,145.6841,145.7423,4063.0
2024-01-09 11:45:00,150.45,150.45,150.28,150.32,9026.0,145.9071,145.9071,145.7423,145.7811,9026.0
2024-01-09 11:50:00,150.34,150.43,150.21,150.21,5511.0,145.8005,145.8878,145.6744,145.6744,5511.0
2024-01-09 11:55:00,150.19,150.2,150.04,150.06,7184.0,145.655,145.6647,145.5095,145.5289,7184.0
2024-01-09 12:00:00,150.04,150.07,149.88,150.03,15306.0,145.5095,145.5386,145.3544,145.4998,15306.0
2024-01-09 12:05:00,150.03,150.31,150.0,150.14,24404.0,145.4998,145.7714,145.4707,145.6065,24404.0
2024-01-09 12:10:00,150.09,150.28,150.09,150.2,6005.0,145.558,145.7423,145.558,145.6647,6005.0
2024-01-09 12:15:00,150.21,150.27,149.96,149.96,22478.0,145.6744,145.7326,145.4319,145.4319,22478.0
2024-01-09 12:20:00,149.98,150.11,149.94,150.0,6839.0,145.4513,145.5774,145.4125,145.4707,6839.0
2024-01-09 12:25:00,150.01,150.04,149.91,149.92,8317.0,145.4804,145.5095,145.3835,145.3932,8317.0
2024-01-09 12:30:00,149.93,150.05,149.93,150.0,25007.0,145.4028,145.5192,145.4028,145.4707,25007.0
2024-01-09 12:35:00,150.0,150.04,149.82,149.88,2946.0,145.4707,145.5095,145.2962,145.3544,2946.0
2024-01-09 12:40:00,149.91,150.02,149.91,149.93,1942.0,145.3835,145.4901,145.3835,145.4028,1942.0
2024-01-09 12:45:00,149.93,149.95,149.88,149.91,5941.0,145.4028,145.4222,145.3544,145.3835,5941.0
2024-01-09 12:50:00,149.89,149.95,149.86,149.9,6569.0,145.3641,145.4222,145.335,145.3738,6569.0
2024-01-09 12:55:00,149.9,149.96,149.88,149.91,5682.0,145.3738,145.4319,145.3544,145.3835,5682.0
2024-01-09 13:00:00,149.9,150.06,149.89,150.05,4352.0,145.3738,145.5289,145.3641,145.5192,4352.0
2024-01-09 13:05:00,150.06,150.07,149.9,149.92,3127.0,145.5289,145.5386,145.3738,145.3932,3127.0
2024-01-09 13:10:00,149.9,149.98,149.9,149.96,11753.0,145.3738,145.4513,145.3738,145.4319,11753.0
2024-01-09 13:15:00,150.0,150.05,149.95,149.97,3865.0,145.4707,145.5192,145.4222,145.4416,3865.0
2024-01-09 13:20:00,149.95,150.03,149.91,149.94,6530.0,145.4222,145.4998,145.3835,145.4125,6530.0
2024-01-09 13:25:00,149.93,150.01,149.88,150.0,8027.0,145.4028,145.4804,145.3544,145.4707,8027.0
2024-01-09 13:30:00,149.98,150.0,149.86,149.94,16527.0,145.4513,145.4707,145.335,145.4125,16527.0
2024-01-09 13:35:00,149.96,150.07,149.94,149.99,5284.0,145.4319,145.5386,145.4125,145.461,5284.0
2024-01-09 13:40:00,149.97,150.06,149.93,150.0,6440.0,145.4416,145.5289,145.4028,145.4707,6440.0
2024-01-09 13:45:00,150.0,150.21,150.0,150.16,5916.0,145.4707,145.6744,145.4707,145.6259,5916.0
2024-01-09 13:50:00,150.14,150.27,150.13,150.22,2462.0,145.6065,145.7326,145.5968,145.6841,2462.0
2024-01-09 13:55:00,150.29,150.38,150.28,150.37,4241.0,145.752,145.8393,145.7423,145.8296,4241.0
2024-01-09 14:00:00,150.39,150.54,150.37,150.54,2451.0,145.849,145.9944,145.8296,145.9944,2451.0
2024-01-09 14:05:00,150.53,150.55,150.48,150.55,1607.0,145.9847,146.0041,145.9362,146.0041,1607.0
2024-01-09 14:10:00,150.55,150.6,150.49,150.49,2153.0,146.0041,146.0526,145.9459,145.9459,2153.0
2024-01-09 14:15:00,150.45,150.48,150.35,150.44,3051.0,145.9071,145.9362,145.8102,145.8974,3051.0
2024-01-09 14:20:00,150.44,150.54,150.31,150.38,6240.0,145.8974,145.9944,145.7714,145.8393,6240.0
2024-01-09 14:25:00,150.4,150.57,150.4,150.5,2967.0,145.8587,146.0235,145.8587,145.9556,2967.0
2024-01-09 14:30:00,150.49,150.52,150.43,150.46,3546.0,145.9459,145.975,145.8878,145.9168,3546.0
2024-01-09 14:35:00,150.47,150.68,150.44,150.68,2105.0,145.9265,146.1302,145.8974,146.1302,2105.0
2024-01-09 14:40:00,150.7,150.78,150.64,150.69,8270.0,146.1496,146.2272,146.0914,146.1399,8270.0
2024-01-09 14:45:00,150.74,150.81,150.71,150.78,9142.0,146.1884,146.2563,146.1593,146.2272,9142.0
2024-01-09 14:50:00,150.73,150.73,150.6,150.64,5982.0,146.1787,146.1787,146.0526,146.0914,5982.0
2024-01-09 14:55:00,150.65,150.66,150.33,150.33,5199.0,146.1011,146.1108,145.7908,145.7908,5199.0
2024-01-09 15:00:00,150.34,150.38,150.2,150.22,6237.0,145.8005,145.8393,145.6647,145.6841,6237.0
2024-01-09 15:05:00,150.23,150.26,149.97,150.02,10740.0,145.6938,145.7229,145.4416,145.4901,10740.0
2024-01-09 15:10:00,150.02,150.14,150.0,150.09,11644.0,145.4901,145.6065,145.4707,145.558,11644.0
2024-01-09 15:15:00,150.09,150.19,150.08,150.17,4748.0,145.558,145.655,145.5483,145.6356,4748.0
2024-01-09 15:20:00,150.18,150.32,150.11,150.14,3342.0,145.6453,145.7811,145.5774,145.6065,3342.0
2024-01-09 15:25:00,150.16,150.24,150.1,150.13,7333.0,145.6259,145.7035,145.5677,145.5968,7333.0
2024-01-09 15:30:00,150.1,150.23,150.09,150.22,7775.0,145.5677,145.6938,145.558,145.6841,7775.0
2024-01-09 15:35:00,150.17,150.36,150.16,150.34,10941.0,145.6356,145.8199,145.6259,145.8005,10941.0
2024-01-09 15:40:00,150.34,150.49,150.26,150.47,13170.0,145.8005,145.9459,145.7229,145.9265,13170.0
2024-01-09 15:45:00,150.46,150.77,150.43,150.72,33624.0,145.9168,146.2175,145.8878,146.169,33624.0
2024-01-09 15:50:00,150.69,150.98,150.68,150.94,43253.0,146.1399,146.4211,146.1302,146.3824,43253.0
2024-01-09 15:55:00,150.92,151.06,150.74,150.99,114288.0,146.363,146.4987,146.1884,146.4308,114288.0
2024-01-10 09:30:00,151.05,151.94,151.01,151.94,23740.0,146.489,147.3522,146.4502,147.3522,23740.0
2024-01-10 09:35:00,151.85,152.0,150.82,151.5,6742.0,147.2649,147.4103,146.266,146.9254,6742.0
2024-01-10 09:40:00,151.51,151.55,150.87,150.87,2878.0,146.9351,146.9739,146.3145,146.3145,2878.0
2024-01-10 09:45:00,150.81,151.5,150.81,151.31,6303.0,146.2563,146.9254,146.2563,146.7412,6303.0
2024-01-10 09:50:00,151.41,151.41,150.91,151.15,5568.0,146.8382,146.8382,146.3533,146.586,5568.0
2024-01-10 09:55:00,151.11,151.42,151.11,151.28,2948.0,146.5472,146.8479,146.5472,146.7121,2948.0
2024-01-10 10:00:00,151.3,151.35,151.03,151.18,9036.0,146.7315,146.78,146.4696,146.6151,9036.0
2024-01-10 10:05:00,151.22,151.39,150.99,151.33,13175.0,146.6539,146.8188,146.4308,146.7606,13175.0
2024-01-10 10:10:00,151.33,151.39,151.09,151.29,7940.0,146.7606,146.8188,146.5278,146.7218,7940.0
2024-01-10 10:15:00,151.31,151.31,151.09,151.18,8539.0,146.7412,146.7412,146.5278,146.6151,8539.0
2024-01-10 10:20:00,151.14,151.24,150.97,151.24,3235.0,146.5763,146.6733,146.4114,146.6733,3235.0
2024-01-10 10:25:00,151.23,151.28,151.11,151.24,5869.0,146.6636,146.7121,146.5472,146.6733,5869.0
2024-01-10 10:30:00,151.21,151.5,151.09,151.5,5559.0,146.6442,146.9254,146.5278,146.9254,5559.0
2024-01-10 10:35:00,151.5,151.63,151.48,151.6,5291.0,146.9254,147.0515,146.906,147.0224,5291.0
2024-01-10 10:40:00,151.65,151.65,151.39,151.39,6344.0,147.0709,147.0709,146.8188,146.8188,6344.0
2024-01-10 10:45:00,151.49,151.49,151.27,151.32,5705.0,146.9157,146.9157,146.7024,146.7509,5705.0
2024-01-10 10:50:00,151.27,151.48,151.26,151.48,4336.0,146.7024,146.906,146.6927,146.906,4336.0
2024-01-10 10:55:00,151.48,151.59,151.4,151.42,5090.0,146.906,147.0127,146.8285,146.8479,5090.0
2024-01-10 11:00:00,151.38,151.4,150.92,150.94,3256.0,146.8091,146.8285,146.363,146.3824,3256.0
2024-01-10 11:05:00,150.99,151.05,150.93,151.0,13895.0,146.4308,146.489,146.3727,146.4405,13895.0
2024-01-10 11:10:00,150.97,151.03,150.87,150.93,6258.0,146.4114,146.4696,146.3145,146.3727,6258.0
2024-01-10 11:15:00,150.89,151.28,150.88,151.28,5505.0,146.3339,146.7121,146.3242,146.7121,5505.0
2024-01-10 11:20:00,151.23,151.24,150.97,151.05,4869.0,146.6636,146.6733,146.4114,146.489,4869.0
2024-01-10 11:25:00,151.08,151.1,150.99,151.05,3683.0,146.5181,146.5375,146.4308,146.489,3683.0
2024-01-10 11:30:00,151.04,151.1,151.0,151.01,2779.0,146.4793,146.5375,146.4405,146.4502,2779.0
2024-01-10 11:35:00,151.0,151.08,150.92,151.08,7351.0,146.4405,146.5181,146.363,146.5181,7351.0
2024-01-10 11:40:00,151.07,151.1,150.99,151.02,5321.0,146.5084,146.5375,146.4308,146.4599,5321.0
2024-01-10 11:45:00,151.05,151.07,150.75,150.83,28961.0,146.489,146.5084,146.1981,146.2757,28961.0
2024-01-10 11:50:00,150.8,150.9,150.69,150.78,8168.0,146.2466,146.3436,146.1399,146.2272,8168.0
2024-01-10 11:55:00,150.75,150.76,150.48,150.59,9471.0,146.1981,146.2078,145.9362,146.0429,9471.0
2024-01-10 12:00:00,150.54,150.68,150.49,150.59,27831.0,145.9944,146.1302,145.9459,146.0429,27831.0
2024-01-10 12:05:00,150.66,150.67,150.61,150.62,1840.0,146.1108,146.1205,146.0623,146.072,1840.0
2024-01-10 12:10:00,150.63,150.73,150.58,150.7,9826.0,146.0817,146.1787,146.0332,146.1496,9826.0
2024-01-10 12:15:00,150.69,150.69,150.55,150.6,14937.0,146.1399,146.1399,146.0041,146.0526,14937.0
2024-01-10 12:20:00,150.62,150.71,150.55,150.59,19653.0,146.072,146.1593,146.0041,146.0429,19653.0
2024-01-10 12:25:00,150.61,150.76,150.59,150.68,8929.0,146.0623,146.2078,146.0429,146.1302,8929.0
2024-01-10 12:30:00,150.68,150.82,150.67,150.76,3548.0,146.1302,146.266,146.1205,146.2078,3548.0
2024-01-10 12:35:00,150.76,150.76,150.7,150.7,3054.0,146.2078,146.2078,146.1496,146.1496,3054.0
2024-01-10 12:40:00,150.7,150.72,150.58,150.68,2622.0,146.1496,146.169,146.0332,146.1302,2622.0
2024-01-10 12:45:00,150.7,150.81,150.69,150.78,2852.0,146.1496,146.2563,146.1399,146.2272,2852.0
2024-01-10 12:50:00,150.78,150.82,150.76,150.8,2650.0,146.2272,146.266,146.2078,146.2466,2650.0
2024-01-10 12:55:00,150.79,150.82,150.75,150.78,3115.0,146.2369,146.266,146.1981,146.2272,3115.0
2024-01-10 13:00:00,150.8,150.93,150.79,150.9,3794.0,146.2466,146.3727,146.2369,146.3436,3794.0
2024-01-10 13:05:00,150.92,150.93,150.83,150.91,5785.0,146.363,146.3727,146.2757,146.3533,5785.0
2024-01-10 13:10:00,150.89,151.0,150.83,151.0,10204.0,146.3339,146.4405,146.2757,146.4405,10204.0
2024-01-10 13:15:00,150.98,151.11,150.98,151.07,2277.0,146.4211,146.5472,146.4211,146.5084,2277.0
2024-01-10 13:20:00,151.09,151.09,151.05,151.08,684.0,146.5278,146.5278,146.489,146.5181,684.0
2024-01-10 13:25:00,151.04,151.04,150.79,150.83,10477.0,146.4793,146.4793,146.2369,146.2757,10477.0
2024-01-10 13:30:00,150.84,150.87,150.58,150.58,8173.0,146.2854,146.3145,146.0332,146.0332,8173.0
2024-01-10 13:35:00,150.6,150.64,150.46,150.49,17252.0,146.0526,146.0914,145.9168,145.9459,17252.0
2024-01-10 13:40:00,150.5,150.58,150.31,150.38,21483.0,145.9556,146.0332,145.7714,145.8393,21483.0
2024-01-10 13:45:00,150.41,150.68,150.31,150.65,15423.0,145.8684,146.1302,145.7714,146.1011,15423.0
2024-01-10 13:50:00,150.54,150.58,150.45,150.45,2543.0,145.9944,146.0332,145.9071,145.9071,2543.0
2024-01-10 13:55:00,150.5,150.57,150.39,150.55,1773.0,145.9556,146.0235,145.849,146.0041,1773.0
2024-01-10 14:00:00,150.59,150.63,150.52,150.61,1628.0,146.0429,146.0817,145.975,146.0623,1628.0
2024-01-10 14:05:00,150.59,150.64,150.52,150.56,2715.0,146.0429,146.0914,145.975,146.0138,2715.0
2024-01-10 14:10:00,150.59,150.96,150.58,150.81,8868.0,146.0429,146.4017,146.0332,146.2563,8868.0
2024-01-10 14:15:00,150.8,150.81,150.72,150.72,3334.0,146.2466,146.2563,146.169,146.169,3334.0
2024-01-10 14:20:00,150.67,150.74,150.65,150.71,4011.0,146.1205,146.1884,146.1011,146.1593,4011.0
2024-01-10 14:25:00,150.72,150.84,150.7,150.82,7203.0,146.169,146.2854,146.1496,146.266,7203.0
2024-01-10 14:30:00,150.83,150.9,150.8,150.81,5232.0,146.2757,146.3436,146.2466,146.2563,5232.0
2024-01-10 14:35:00,150.81,150.87,150.71,150.72,4984.0,146.2563,146.3145,146.1593,146.169,4984.0
2024-01-10 14:40:00,150.72,150.75,150.65,150.74,3299.0,146.169,146.1981,146.1011,146.1884,3299.0
2024-01-10 14:45:00,150.81,150.91,150.78,150.79,3728.0,146.2563,146.3533,146.2272,146.2369,3728.0
2024-01-10 14:50:00,150.79,150.84,150.71,150.72,11268.0,146.2369,146.2854,146.1593,146.169,11268.0
2024-01-10 14:55:00,150.72,150.72,150.55,150.58,5545.0,146.169,146.169,146.0041,146.0332,5545.0
2024-01-10 15:00:00,150.59,150.67,150.48,150.49,11404.0,146.0429,146.1205,145.9362,145.9459,11404.0
2024-01-10 15:05:00,150.49,150.56,150.45,150.49,10243.0,145.9459,146.0138,145.9071,145.9459,10243.0
2024-01-10 15:10:00,150.46,150.5,150.35,150.46,40011.0,145.9168,145.9556,145.8102,145.9168,40011.0
2024-01-10 15:15:00,150.41,150.44,150.37,150.4,5637.0,145.8684,145.8974,145.8296,145.8587,5637.0
2024-01-10 15:20:00,150.41,150.46,150.34,150.4,9103.0,145.8684,145.9168,145.8005,145.8587,9103.0
2024-01-10 15:25:00,150.4,150.48,150.39,150.43,6013.0,145.8587,145.9362,145.849,145.8878,6013.0
2024-01-10 15:30:00,150.4,150.6,150.37,150.52,10298.0,145.8587,146.0526,145.8296,145.975,10298.0
2024-01-10 15:35:00,150.49,150.52,150.39,150.44,10899.0,145.9459,145.975,145.849,145.8974,10899.0
2024-01-10 15:40:00,150.44,150.47,150.26,150.27,8868.0,145.8974,145.9265,145.7229,145.7326,8868.0
2024-01-10 15:45:00,150.24,150.26,150.04,150.05,25103.0,145.7035,145.7229,145.5095,145.5192,25103.0
2024-01-10 15:50:00,150.04,150.26,149.91,150.25,28019.0,145.5095,145.7229,145.3835,145.7132,28019.0
2024-01-10 15:55:00,150.28,150.48,150.16,150.29,92783.0,145.7423,145.9362,145.6259,145.752,92783.0
2024-01-11 09:30:00,149.86,150.37,149.14,149.41,15030.0,145.335,145.8296,144.6367,144.8985,15030.0
2024-01-11 09:35:00,149.4,149.4,149.22,149.34,1714.0,144.8889,144.8889,144.7143,144.8307,1714.0
2024-01-11 09:40:00,149.25,149.4,149.14,149.25,5688.0,144.7434,144.8889,144.6367,144.7434,5688.0
2024-01-11 09:45:00,149.24,149.48,149.07,149.44,9418.0,144.7337,144.9664,144.5688,144.9276,9418.0
2024-01-11 09:50:00,149.53,149.58,149.25,149.38,5831.0,145.0149,145.0634,144.7434,144.8695,5831.0
2024-01-11 09:55:00,149.57,149.57,149.55,149.56,400.0,145.0537,145.0537,145.0343,145.044,400.0
2024-01-11 10:00:00,149.55,149.76,149.54,149.7,2330.0,145.0343,145.238,145.0246,145.1798,2330.0
2024-01-11 10:05:00,149.69,149.7,149.25,149.25,4433.0,145.1701,145.1798,144.7434,144.7434,4433.0
2024-01-11 10:10:00,149.28,149.53,149.21,149.25,6827.0,144.7725,145.0149,144.7046,144.7434,6827.0
2024-01-11 10:15:00,149.27,149.32,149.17,149.24,2432.0,144.7628,144.8113,144.6658,144.7337,2432.0
2024-01-11 10:20:00,149.2,149.3,149.13,149.22,1889.0,144.6949,144.7919,144.627,144.7143,1889.0
2024-01-11 10:25:00,149.21,149.21,148.88,148.94,8849.0,144.7046,144.7046,144.3846,144.4427,8849.0
2024-01-11 10:30:00,148.9,149.03,148.89,148.97,9948.0,144.4039,144.53,144.3943,144.4718,9948.0
2024-01-11 10:35:00,148.94,149.28,148.92,149.28,7599.0,144.4427,144.7725,144.4233,144.7725,7599.0
2024-01-11 10:40:00,149.24,149.3,149.15,149.15,2020.0,144.7337,144.7919,144.6464,144.6464,2020.0
2024-01-11 10:45:00,149.14,149.14,149.0,149.04,2092.0,144.6367,144.6367,144.5009,144.5397,2092.0
2024-01-11 10:50:00,149.0,149.18,148.95,149.18,4583.0,144.5009,144.6755,144.4524,144.6755,4583.0
2024-01-11 10:55:00,149.19,149.19,149.01,149.01,1561.0,144.6852,144.6852,144.5106,144.5106,1561.0
2024-01-11 11:00:00,148.98,149.06,148.89,148.94,30819.0,144.4815,144.5591,144.3943,144.4427,30819.0
2024-01-11 11:05:00,148.94,149.03,148.9,149.03,5463.0,144.4427,144.53,144.4039,144.53,5463.0
2024-01-11 11:10:00,148.98,149.03,148.77,148.82,13663.0,144.4815,144.53,144.2779,144.3264,13663.0
2024-01-11 11:15:00,148.81,149.11,148.8,148.96,15888.0,144.3167,144.6076,144.307,144.4621,15888.0
2024-01-11 11:20:00,148.95,149.04,148.91,149.0,17083.0,144.4524,144.5397,144.4136,144.5009,17083.0
2024-01-11 11:25:00,149.01,149.01,148.94,149.0,4302.0,144.5106,144.5106,144.4427,144.5009,4302.0
2024-01-11 11:30:00,148.92,149.03,148.86,148.92,21227.0,144.4233,144.53,144.3652,144.4233,21227.0
2024-01-11 11:35:00,148.97,149.04,148.94,148.99,10944.0,144.4718,144.5397,144.4427,144.4912,10944.0
2024-01-11 11:40:00,149.0,149.03,148.89,148.96,11586.0,144.5009,144.53,144.3943,144.4621,11586.0
2024-01-11 11:45:00,148.99,149.03,148.66,148.66,3600.0,144.4912,144.53,144.1712,144.1712,3600.0
2024-01-11 11:50:00,148.61,148.68,148.57,148.57,2976.0,144.1227,144.1906,144.0839,144.0839,2976.0
2024-01-11 11:55:00,148.49,148.6,148.42,148.57,9794.0,144.0063,144.113,143.9384,144.0839,9794.0
2024-01-11 12:00:00,148.56,148.63,148.48,148.53,8098.0,144.0742,144.1421,143.9966,144.0451,8098.0
2024-01-11 12:05:00,148.57,148.6,148.54,148.55,3743.0,144.0839,144.113,144.0548,144.0645,3743.0
2024-01-11 12:10:00,148.52,148.66,148.52,148.6,3258.0,144.0354,144.1712,144.0354,144.113,3258.0
2024-01-11 12:15:00,148.63,148.78,148.58,148.67,7560.0,144.1421,144.2876,144.0936,144.1809,7560.0
2024-01-11 12:20:00,148.66,148.69,148.53,148.69,5477.0,144.1712,144.2003,144.0451,144.2003,5477.0
2024-01-11 12:25:00,148.64,148.71,148.63,148.67,1607.0,144.1518,144.2197,144.1421,144.1809,1607.0
2024-01-11 12:30:00,148.68,148.73,148.64,148.71,2530.0,144.1906,144.2391,144.1518,144.2197,2530.0
2024-01-11 12:35:00,148.72,148.73,148.64,148.71,4319.0,144.2294,144.2391,144.1518,144.2197,4319.0
2024-01-11 12:40:00,148.65,148.73,148.63,148.63,3210.0,144.1615,144.2391,144.1421,144.1421,3210.0
2024-01-11 12:45:00,148.64,148.65,148.54,148.58,3165.0,144.1518,144.1615,144.0548,144.0936,3165.0
2024-01-11 12:50:00,148.61,148.62,148.44,148.45,3027.0,144.1227,144.1324,143.9578,143.9675,3027.0
2024-01-11 12:55:00,148.38,148.38,148.23,148.32,4265.0,143.8997,143.8997,143.7542,143.8415,4265.0
2024-01-11 13:00:00,148.34,148.46,148.34,148.41,2923.0,143.8609,143.9772,143.8609,143.9287,2923.0
2024-01-11 13:05:00,148.43,148.48,148.36,148.46,5277.0,143.9481,143.9966,143.8803,143.9772,5277.0
2024-01-11 13:10:00,148.45,148.5,148.43,148.47,3096.0,143.9675,144.016,143.9481,143.9869,3096.0
2024-01-11 13:15:00,148.47,148.55,148.4,148.43,60183.0,143.9869,144.0645,143.919,143.9481,60183.0
2024-01-11 13:20:00,148.48,148.91,148.47,148.87,70066.0,143.9966,144.4136,143.9869,144.3749,70066.0
2024-01-11 13:25:00,148.9,149.02,148.74,149.02,7491.0,144.4039,144.5203,144.2488,144.5203,7491.0
2024-01-11 13:30:00,149.02,149.02,148.89,148.96,7911.0,144.5203,144.5203,144.3943,144.4621,7911.0
2024-01-11 13:35:00,148.97,149.13,148.97,149.03,4013.0,144.4718,144.627,144.4718,144.53,4013.0
2024-01-11 13:40:00,149.06,149.13,149.04,149.09,3401.0,144.5591,144.627,144.5397,144.5882,3401.0
2024-01-11 13:45:00,149.07,149.11,148.97,148.99,4672.0,144.5688,144.6076,144.4718,144.4912,4672.0
2024-01-11 13:50:00,149.02,149.1,148.97,149.03,4144.0,144.5203,144.5979,144.4718,144.53,4144.0
2024-01-11 13:55:00,149.0,149.14,149.0,149.06,3154.0,144.5009,144.6367,144.5009,144.5591,3154.0
2024-01-11 14:00:00,149.08,149.27,149.08,149.2,2612.0,144.5785,144.7628,144.5785,144.6949,2612.0
2024-01-11 14:05:00,149.17,149.17,149.1,149.1,1811.0,144.6658,144.6658,144.5979,144.5979,1811.0
2024-01-11 14:10:00,149.13,149.23,149.12,149.16,4330.0,144.627,144.724,144.6173,144.6561,4330.0
2024-01-11 14:15:00,149.18,149.3,149.18,149.19,2624.0,144.6755,144.7919,144.6755,144.6852,2624.0
2024-01-11 14:20:00,149.21,149.26,149.18,149.23,11064.0,144.7046,144.7531,144.6755,144.724,11064.0
2024-01-11 14:25:00,149.24,149.27,149.16,149.2,12027.0,144.7337,144.7628,144.6561,144.6949,12027.0
2024-01-11 14:30:00,149.21,149.35,149.21,149.35,11234.0,144.7046,144.8404,144.7046,144.8404,11234.0
2024-01-11 14:35:00,149.34,149.34,149.24,149.31,6472.0,144.8307,144.8307,144.7337,144.8016,6472.0
2024-01-11 14:40:00,149.33,149.43,149.31,149.42,8250.0,144.821,144.9179,144.8016,144.9082,8250.0
2024-01-11 14:45:00,149.42,149.59,149.36,149.58,16048.0,144.9082,145.0731,144.8501,145.0634,16048.0
2024-01-11 14:50:00,149.59,149.84,149.58,149.79,3327.0,145.0731,145.3156,145.0634,145.2671,3327.0
2024-01-11 14:55:00,149.81,150.03,149.81,149.99,4961.0,145.2865,145.4998,145.2865,145.461,4961.0
2024-01-11 15:00:00,150.05,150.12,149.94,150.12,8138.0,145.5192,145.5871,145.4125,145.5871,8138.0
2024-01-11 15:05:00,150.1,150.28,150.1,150.22,5394.0,145.5677,145.7423,145.5677,145.6841,5394.0
2024-01-11 15:10:00,150.18,150.34,150.18,150.28,3409.0,145.6453,145.8005,145.6453,145.7423,3409.0
2024-01-11 15:15:00,150.27,150.27,150.01,150.11,5687.0,145.7326,145.7326,145.4804,145.5774,5687.0
2024-01-11 15:20:00,150.1,150.27,150.1,150.26,6109.0,145.5677,145.7326,145.5677,145.7229,6109.0
2024-01-11 15:25:00,150.28,150.36,150.2,150.26,5665.0,145.7423,145.8199,145.6647,145.7229,5665.0
2024-01-11 15:30:00,150.22,150.32,150.03,150.03,15216.0,145.6841,145.7811,145.4998,145.4998,15216.0
2024-01-11 15:35:00,150.01,150.15,149.82,150.15,16481.0,145.4804,145.6162,145.2962,145.6162,16481.0
2024-01-11 15:40:00,150.13,150.3,150.13,150.2,18801.0,145.5968,145.7617,145.5968,145.6647,18801.0
2024-01-11 15:45:00,150.21,150.21,150.07,150.13,25151.0,145.6744,145.6744,145.5386,145.5968,25151.0
2024-01-11 15:50:00,150.12,150.3,150.04,150.26,38507.0,145.5871,145.7617,145.5095,145.7229,38507.0
2024-01-11 15:55:00,150.28,150.6,150.28,150.36,63126.0,145.7423,146.0526,145.7423,145.8199,63126.0
2024-01-12 09:30:00,151.0,151.2,150.27,150.64,26659.0,146.4405,146.6345,145.7326,146.0914,26659.0
2024-01-12 09:35:00,150.58,150.58,149.75,150.38,9597.0,146.0332,146.0332,145.2283,145.8393,9597.0
2024-01-12 09:40:00,150.3,150.3,149.19,149.22,8935.0,145.7617,145.7617,144.6852,144.7143,8935.0
2024-01-12 09:45:00,149.22,149.32,148.86,148.86,13066.0,144.7143,144.8113,144.3652,144.3652,13066.0
2024-01-12 09:50:00,149.0,149.4,148.92,149.3,53774.0,144.5009,144.8889,144.4233,144.7919,53774.0
2024-01-12 09:55:00,149.33,149.74,149.33,149.38,7932.0,144.821,145.2186,144.821,144.8695,7932.0
2024-01-12 10:00:00,149.53,149.62,149.38,149.62,6464.0,145.0149,145.1022,144.8695,145.1022,6464.0
2024-01-12 10:05:00,149.67,149.72,149.53,149.53,5638.0,145.1507,145.1992,145.0149,145.0149,5638.0
2024-01-12 10:10:00,149.47,149.52,149.24,149.29,5050.0,144.9567,145.0052,144.7337,144.7822,5050.0
2024-01-12 10:15:00,149.29,149.58,149.28,149.4,7220.0,144.7822,145.0634,144.7725,144.8889,7220.0
2024-01-12 10:20:00,149.46,150.05,149.45,149.93,11201.0,144.947,145.5192,144.9373,145.4028,11201.0
2024-01-12 10:25:00,149.93,150.12,149.89,150.0,7440.0,145.4028,145.5871,145.3641,145.4707,7440.0
2024-01-12 10:30:00,149.98,149.98,149.59,149.64,3593.0,145.4513,145.4513,145.0731,145.1216,3593.0
2024-01-12 10:35:00,149.69,149.73,149.43,149.49,4847.0,145.1701,145.2089,144.9179,144.9761,4847.0
2024-01-12 10:40:00,149.53,149.71,149.5,149.71,5070.0,145.0149,145.1895,144.9858,145.1895,5070.0
2024-01-12 10:45:00,149.66,149.78,149.53,149.59,5625.0,145.141,145.2574,145.0149,145.0731,5625.0
2024-01-12 10:50:00,149.6,149.62,149.3,149.3,2491.0,145.0828,145.1022,144.7919,144.7919,2491.0
2024-01-12 10:55:00,149.3,149.38,149.21,149.31,4547.0,144.7919,144.8695,144.7046,144.8016,4547.0
2024-01-12 11:00:00,149.38,149.87,149.38,149.8,7788.0,144.8695,145.3447,144.8695,145.2768,7788.0
2024-01-12 11:05:00,149.77,149.86,149.72,149.85,2130.0,145.2477,145.335,145.1992,145.3253,2130.0
2024-01-12 11:10:00,149.85,150.2,149.85,150.09,5443.0,145.3253,145.6647,145.3253,145.558,5443.0
2024-01-12 11:15:00,150.09,150.12,149.81,150.0,2843.0,145.558,145.5871,145.2865,145.4707,2843.0
2024-01-12 11:20:00,150.01,150.03,149.72,149.73,3091.0,145.4804,145.4998,145.1992,145.2089,3091.0
2024-01-12 11:25:00,149.8,150.03,149.8,149.97,3484.0,145.2768,145.4998,145.2768,145.4416,3484.0
2024-01-12 11:30:00,150.04,150.29,150.04,150.05,12614.0,145.5095,145.752,145.5095,145.5192,12614.0
2024-01-12 11:35:00,150.01,150.01,149.68,149.75,2670.0,145.4804,145.4804,145.1604,145.2283,2670.0
2024-01-12 11:40:00,149.8,149.8,149.62,149.73,1752.0,145.2768,145.2768,145.1022,145.2089,1752.0
2024-01-12 11:45:00,149.82,149.88,149.77,149.79,2296.0,145.2962,145.3544,145.2477,145.2671,2296.0
2024-01-12 11:50:00,149.83,149.85,149.68,149.78,5837.0,145.3059,145.3253,145.1604,145.2574,5837.0
2024-01-12 11:55:00,149.78,149.81,149.71,149.79,1391.0,145.2574,145.2865,145.1895,145.2671,1391.0
2024-01-12 12:00:00,149.76,149.86,149.74,149.77,3146.0,145.238,145.335,145.2186,145.2477,3146.0
2024-01-12 12:05:00,149.78,149.85,149.74,149.75,1750.0,145.2574,145.3253,145.2186,145.2283,1750.0
2024-01-12 12:10:00,149.73,149.89,149.73,149.8,3967.0,145.2089,145.3641,145.2089,145.2768,3967.0
2024-01-12 12:15:00,149.81,149.97,149.76,149.93,4285.0,145.2865,145.4416,145.238,145.4028,4285.0
2024-01-12 12:20:00,149.9,149.92,149.79,149.79,4468.0,145.3738,145.3932,145.2671,145.2671,4468.0
2024-01-12 12:25:00,149.73,149.75,149.67,149.7,1122.0,145.2089,145.2283,145.1507,145.1798,1122.0
2024-01-12 12:30:00,149.71,149.81,149.7,149.76,3051.0,145.1895,145.2865,145.1798,145.238,3051.0
2024-01-12 12:35:00,149.78,149.83,149.73,149.81,6100.0,145.2574,145.3059,145.2089,145.2865,6100.0
2024-01-12 12:40:00,149.84,149.97,149.79,149.97,7418.0,145.3156,145.4416,145.2671,145.4416,7418.0
2024-01-12 12:45:00,149.94,149.94,149.79,149.83,6514.0,145.4125,145.4125,145.2671,145.3059,6514.0
2024-01-12 12:50:00,149.8,149.85,149.78,149.82,6165.0,145.2768,145.3253,145.2574,145.2962,6165.0
2024-01-12 12:55:00,149.83,149.87,149.81,149.85,3300.0,145.3059,145.3447,145.2865,145.3253,3300.0
2024-01-12 13:00:00,149.9,149.91,149.81,149.81,1801.0,145.3738,145.3835,145.2865,145.2865,1801.0
2024-01-12 13:05:00,149.8,149.86,149.78,149.84,7401.0,145.2768,145.335,145.2574,145.3156,7401.0
2024-01-12 13:10:00,149.82,150.36,149.82,150.36,62418.0,145.2962,145.8199,145.2962,145.8199,62418.0
2024-01-12 13:15:00,150.33,150.4,150.15,150.23,4846.0,145.7908,145.8587,145.6162,145.6938,4846.0
2024-01-12 13:20:00,150.25,150.31,150.1,150.1,3434.0,145.7132,145.7714,145.5677,145.5677,3434.0
2024-01-12 13:25:00,150.1,150.25,150.03,150.15,3843.0,145.5677,145.7132,145.4998,145.6162,3843.0
2024-01-12 13:30:00,150.17,150.37,150.15,150.37,3137.0,145.6356,145.8296,145.6162,145.8296,3137.0
2024-01-12 13:35:00,150.39,150.84,150.39,150.84,2584.0,145.849,146.2854,145.849,146.2854,2584.0
2024-01-12 13:40:00,150.85,150.91,150.7,150.72,3084.0,146.2951,146.3533,146.1496,146.169,3084.0
2024-01-12 13:45:00,150.73,150.74,150.65,150.74,1722.0,146.1787,146.1884,146.1011,146.1884,1722.0
2024-01-12 13:50:00,150.77,150.9,150.72,150.72,2706.0,146.2175,146.3436,146.169,146.169,2706.0
2024-01-12 13:55:00,150.71,150.84,150.71,150.83,3485.0,146.1593,146.2854,146.1593,146.2757,3485.0
2024-01-12 14:00:00,150.83,150.83,150.7,150.75,4179.0,146.2757,146.2757,146.1496,146.1981,4179.0
2024-01-12 14:05:00,150.77,150.81,150.75,150.8,1850.0,146.2175,146.2563,146.1981,146.2466,1850.0
2024-01-12 14:10:00,150.81,150.82,150.72,150.8,2453.0,146.2563,146.266,146.169,146.2466,2453.0
2024-01-12 14:15:00,150.81,150.91,150.79,150.8,5505.0,146.2563,146.3533,146.2369,146.2466,5505.0
2024-01-12 14:20:00,150.83,150.85,150.73,150.81,5357.0,146.2757,146.2951,146.1787,146.2563,5357.0
2024-01-12 14:25:00,150.75,150.82,150.71,150.8,3575.0,146.1981,146.266,146.1593,146.2466,3575.0
2024-01-12 14:30:00,150.81,150.82,150.75,150.79,5380.0,146.2563,146.266,146.1981,146.2369,5380.0
2024-01-12 14:35:00,150.75,150.83,150.66,150.82,3042.0,146.1981,146.2757,146.1108,146.266,3042.0
2024-01-12 14:40:00,150.79,150.79,150.72,150.75,1610.0,146.2369,146.2369,146.169,146.1981,1610.0
2024-01-12 14:45:00,150.72,150.82,150.68,150.81,4894.0,146.169,146.266,146.1302,146.2563,4894.0
2024-01-12 14:50:00,150.81,150.82,150.72,150.78,3152.0,146.2563,146.266,146.169,146.2272,3152.0
2024-01-12 14:55:00,150.8,150.8,150.73,150.75,3473.0,146.2466,146.2466,146.1787,146.1981,3473.0
2024-01-12 15:00:00,150.7,150.77,150.69,150.74,3705.0,146.1496,146.2175,146.1399,146.1884,3705.0
2024-01-12 15:05:00,150.73,150.81,150.63,150.68,4535.0,146.1787,146.2563,146.0817,146.1302,4535.0
2024-01-12 15:10:00,150.65,150.66,150.45,150.47,8370.0,146.1011,146.1108,145.9071,145.9265,8370.0
2024-01-12 15:15:00,150.5,150.54,150.45,150.46,5318.0,145.9556,145.9944,145.9071,145.9168,5318.0
2024-01-12 15:20:00,150.46,150.49,150.32,150.41,10437.0,145.9168,145.9459,145.7811,145.8684,10437.0
2024-01-12 15:25:00,150.37,150.46,150.35,150.44,7035.0,145.8296,145.9168,145.8102,145.8974,7035.0
2024-01-12 15:30:00,150.39,150.61,150.35,150.61,4670.0,145.849,146.0623,145.8102,146.0623,4670.0
2024-01-12 15:35:00,150.61,150.69,150.55,150.65,4685.0,146.0623,146.1399,146.0041,146.1011,4685.0
2024-01-12 15:40:00,150.65,150.65,150.41,150.43,8736.0,146.1011,146.1011,145.8684,145.8878,8736.0
2024-01-12 15:45:00,150.41,150.9,150.41,150.9,30067.0,145.8684,146.3436,145.8684,146.3436,30067.0
2024-01-12 15:50:00,150.9,150.99,150.82,150.97,27421.0,146.3436,146.4308,146.266,146.4114,27421.0
2024-01-12 15:55:00,150.98,151.15,150.94,151.06,82664.0,146.4211,146.586,146.3824,146.4987,82664.0
2024-01-16 09:30:00,151.43,151.47,150.44,150.87,21161.0,146.8576,146.8963,145.8974,146.3145,21161.0
2024-01-16 09:35:00,151.3,151.85,151.3,151.54,12542.0,146.7315,147.2649,146.7315,146.9642,12542.0
2024-01-16 09:40:00,151.45,152.21,151.34,152.14,10204.0,146.877,147.614,146.7703,147.5461,10204.0
2024-01-16 09:45:00,152.16,152.4,151.97,152.0,10505.0,147.5655,147.7983,147.3813,147.4103,10505.0
2024-01-16 09:50:00,151.88,151.88,151.31,151.48,4051.0,147.294,147.294,146.7412,146.906,4051.0
2024-01-16 09:55:00,151.5,151.7,151.49,151.69,7111.0,146.9254,147.1194,146.9157,147.1097,7111.0
2024-01-16 10:00:00,151.68,151.72,151.49,151.49,5583.0,147.1,147.1388,146.9157,146.9157,5583.0
2024-01-16 10:05:00,151.55,151.56,151.35,151.39,2043.0,146.9739,146.9836,146.78,146.8188,2043.0
2024-01-16 10:10:00,151.29,151.7,151.29,151.55,7669.0,146.7218,147.1194,146.7218,146.9739,7669.0
2024-01-16 10:15:00,151.53,151.58,151.2,151.24,3775.0,146.9545,147.003,146.6345,146.6733,3775.0
2024-01-16 10:20:00,151.32,151.32,151.06,151.14,2777.0,146.7509,146.7509,146.4987,146.5763,2777.0
2024-01-16 10:25:00,151.12,151.27,151.02,151.1,4501.0,146.5569,146.7024,146.4599,146.5375,4501.0
2024-01-16 10:30:00,151.15,151.4,151.08,151.23,4201.0,146.586,146.8285,146.5181,146.6636,4201.0
2024-01-16 10:35:00,151.27,151.32,150.94,151.04,10539.0,146.7024,146.7509,146.3824,146.4793,10539.0
2024-01-16 10:40:00,150.97,151.05,150.65,150.72,2901.0,146.4114,146.489,146.1011,146.169,2901.0
2024-01-16 10:45:00,150.77,150.83,150.62,150.68,2129.0,146.2175,146.2757,146.072,146.1302,2129.0
2024-01-16 10:50:00,150.69,150.83,150.66,150.83,3559.0,146.1399,146.2757,146.1108,146.2757,3559.0
2024-01-16 10:55:00,150.88,151.06,150.85,150.98,5037.0,146.3242,146.4987,146.2951,146.4211,5037.0
2024-01-16 11:00:00,150.84,151.02,150.71,151.02,3933.0,146.2854,146.4599,146.1593,146.4599,3933.0
2024-01-16 11:05:00,151.03,151.13,150.96,151.13,3698.0,146.4696,146.5666,146.4017,146.5666,3698.0
2024-01-16 11:10:00,151.04,151.31,151.01,151.29,1948.0,146.4793,146.7412,146.4502,146.7218,1948.0
2024-01-16 11:15:00,151.23,151.23,150.95,150.96,3814.0,146.6636,146.6636,146.392,146.4017,3814.0
2024-01-16 11:20:00,151.0,151.05,150.9,150.94,5418.0,146.4405,146.489,146.3436,146.3824,5418.0
2024-01-16 11:25:00,150.97,150.99,150.87,150.88,4081.0,146.4114,146.4308,146.3145,146.3242,4081.0
2024-01-16 11:30:00,150.88,151.1,150.81,151.09,5374.0,146.3242,146.5375,146.2563,146.5278,5374.0
2024-01-16 11:35:00,151.07,151.16,150.87,150.87,4061.0,146.5084,146.5957,146.3145,146.3145,4061.0
2024-01-16 11:40:00,150.83,151.12,150.82,151.02,3000.0,146.2757,146.5569,146.266,146.4599,3000.0
2024-01-16 11:45:00,151.09,151.22,151.0,151.16,6839.0,146.5278,146.6539,146.4405,146.5957,6839.0
2024-01-16 11:50:00,151.22,151.23,151.05,151.17,6987.0,146.6539,146.6636,146.489,146.6054,6987.0
2024-01-16 11:55:00,151.13,151.24,151.05,151.12,9768.0,146.5666,146.6733,146.489,146.5569,9768.0
2024-01-16 12:00:00,151.13,151.13,150.99,151.01,5451.0,146.5666,146.5666,146.4308,146.4502,5451.0
2024-01-16 12:05:00,151.03,151.08,150.87,150.93,4058.0,146.4696,146.5181,146.3145,146.3727,4058.0
2024-01-16 12:10:00,150.9,151.02,150.89,150.96,1589.0,146.3436,146.4599,146.3339,146.4017,1589.0
2024-01-16 12:15:00,150.91,150.92,150.79,150.79,1118.0,146.3533,146.363,146.2369,146.2369,1118.0
2024-01-16 12:20:00,150.84,150.99,150.82,150.95,2068.0,146.2854,146.4308,146.266,146.392,2068.0
2024-01-16 12:25:00,150.96,151.07,150.89,151.05,4031.0,146.4017,146.5084,146.3339,146.489,4031.0
2024-01-16 12:30:00,151.0,151.1,150.97,151.03,6357.0,146.4405,146.5375,146.4114,146.4696,6357.0
2024-01-16 12:35:00,151.03,151.23,151.03,151.17,11036.0,146.4696,146.6636,146.4696,146.6054,11036.0
2024-01-16 12:40:00,151.19,151.29,151.15,151.15,10099.0,146.6248,146.7218,146.586,146.586,10099.0
2024-01-16 12:45:00,151.15,151.25,151.13,151.18,9821.0,146.586,146.683,146.5666,146.6151,9821.0
2024-01-16 12:50:00,151.18,151.23,151.1,151.19,10230.0,146.6151,146.6636,146.5375,146.6248,10230.0
2024-01-16 12:55:00,151.19,151.22,151.1,151.15,4295.0,146.6248,146.6539,146.5375,146.586,4295.0
2024-01-16 13:00:00,151.16,151.22,151.15,151.19,6327.0,146.5957,146.6539,146.586,146.6248,6327.0
2024-01-16 13:05:00,151.22,151.22,151.11,151.13,15200.0,146.6539,146.6539,146.5472,146.5666,15200.0
2024-01-16 13:10:00,151.15,151.22,151.14,151.21,3900.0,146.586,146.6539,146.5763,146.6442,3900.0
2024-01-16 13:15:00,151.22,151.39,151.21,151.32,9626.0,146.6539,146.8188,146.6442,146.7509,9626.0
2024-01-16 13:20:00,151.35,151.36,151.26,151.3,3249.0,146.78,146.7897,146.6927,146.7315,3249.0
2024-01-16 13:25:00,151.34,151.56,151.3,151.56,5322.0,146.7703,146.9836,146.7315,146.9836,5322.0
2024-01-16 13:30:00,151.56,151.62,151.32,151.46,7092.0,146.9836,147.0418,146.7509,146.8866,7092.0
2024-01-16 13:35:00,151.46,151.53,151.44,151.53,2396.0,146.8866,146.9545,146.8673,146.9545,2396.0
2024-01-16 13:40:00,151.5,151.5,151.26,151.33,3718.0,146.9254,146.9254,146.6927,146.7606,3718.0
2024-01-16 13:45:00,151.32,151.36,151.26,151.31,2650.0,146.7509,146.7897,146.6927,146.7412,2650.0
2024-01-16 13:50:00,151.3,151.32,151.14,151.24,6369.0,146.7315,146.7509,146.5763,146.6733,6369.0
2024-01-16 13:55:00,151.21,151.37,151.21,151.37,3650.0,146.6442,146.7994,146.6442,146.7994,3650.0
2024-01-16 14:00:00,151.38,151.41,151.08,151.09,7837.0,146.8091,146.8382,146.5181,146.5278,7837.0
2024-01-16 14:05:00,151.09,151.09,150.94,150.94,3097.0,146.5278,146.5278,146.3824,146.3824,3097.0
2024-01-16 14:10:00,150.96,151.05,150.92,150.92,3288.0,146.4017,146.489,146.363,146.363,3288.0
2024-01-16 14:15:00,150.91,151.03,150.91,151.0,2377.0,146.3533,146.4696,146.3533,146.4405,2377.0
2024-01-16 14:20:00,150.95,150.97,150.93,150.96,1741.0,146.392,146.4114,146.3727,146.4017,1741.0
2024-01-16 14:25:00,150.97,151.02,150.91,151.02,5461.0,146.4114,146.4599,146.3533,146.4599,5461.0
2024-01-16 14:30:00,151.01,151.12,150.98,151.07,20274.0,146.4502,146.5569,146.4211,146.5084,20274.0
2024-01-16 14:35:00,151.08,151.19,151.08,151.09,2281.0,146.5181,146.6248,146.5181,146.5278,2281.0
2024-01-16 14:40:00,151.12,151.13,151.03,151.1,3283.0,146.5569,146.5666,146.4696,146.5375,3283.0
2024-01-16 14:45:00,151.09,151.14,151.06,151.07,6627.0,146.5278,146.5763,146.4987,146.5084,6627.0
2024-01-16 14:50:00,151.09,151.18,151.09,151.16,2272.0,146.5278,146.6151,146.5278,146.5957,2272.0
2024-01-16 14:55:00,151.24,151.24,151.1,151.21,5141.0,146.6733,146.6733,146.5375,146.6442,5141.0
2024-01-16 15:00:00,151.21,151.26,151.12,151.16,6994.0,146.6442,146.6927,146.5569,146.5957,6994.0
2024-01-16 15:05:00,151.16,151.19,150.99,151.04,14799.0,146.5957,146.6248,146.4308,146.4793,14799.0
2024-01-16 15:10:00,151.06,151.07,150.99,151.03,5032.0,146.4987,146.5084,146.4308,146.4696,5032.0
2024-01-16 15:15:00,151.04,151.06,150.99,151.03,4851.0,146.4793,146.4987,146.4308,146.4696,4851.0
2024-01-16 15:20:00,151.03,151.1,151.02,151.06,20201.0,146.4696,146.5375,146.4599,146.4987,20201.0
2024-01-16 15:25:00,151.12,151.2,151.05,151.08,7675.0,146.5569,146.6345,146.489,146.5181,7675.0
2024-01-16 15:30:00,151.09,151.11,151.02,151.09,9354.0,146.5278,146.5472,146.4599,146.5278,9354.0
2024-01-16 15:35:00,151.09,151.15,151.03,151.05,10672.0,146.5278,146.586,146.4696,146.489,10672.0
2024-01-16 15:40:00,151.05,151.15,151.04,151.15,6222.0,146.489,146.586,146.4793,146.586,6222.0
2024-01-16 15:45:00,151.13,151.36,151.12,151.36,16172.0,146.5666,146.7897,146.5569,146.7897,16172.0
2024-01-16 15:50:00,151.32,151.56,151.3,151.56,25449.0,146.7509,146.9836,146.7315,146.9836,25449.0
2024-01-16 15:55:00,151.57,151.62,151.42,151.49,55049.0,146.9933,147.0418,146.8479,146.9157,55049.0
2024-01-17 09:30:00,151.56,151.81,150.97,151.57,32875.0,146.9836,147.2261,146.4114,146.9933,32875.0
2024-01-17 09:35:00,151.85,152.7,151.57,152.04,13402.0,147.2649,148.0892,146.9933,147.4491,13402.0
2024-01-17 09:40:00,152.27,152.43,152.25,152.43,5253.0,147.6722,147.8274,147.6528,147.8274,5253.0
2024-01-17 09:45:00,152.38,152.52,152.16,152.52,8762.0,147.7789,147.9146,147.5655,147.9146,8762.0
2024-01-17 09:50:00,152.65,153.28,152.64,153.12,6975.0,148.0407,148.6517,148.031,148.4965,6975.0
2024-01-17 09:55:00,153.09,153.42,153.08,153.38,3546.0,148.4674,148.7875,148.4577,148.7487,3546.0
2024-01-17 10:00:00,153.41,153.88,153.4,153.5,14462.0,148.7778,149.2336,148.7681,148.8651,14462.0
2024-01-17 10:05:00,153.51,153.52,153.09,153.2,8491.0,148.8747,148.8844,148.4674,148.5741,8491.0
2024-01-17 10:10:00,153.28,153.4,153.18,153.33,6331.0,148.6517,148.7681,148.5547,148.7002,6331.0
2024-01-17 10:15:00,153.18,153.34,152.98,153.34,7963.0,148.5547,148.7099,148.3608,148.7099,7963.0
2024-01-17 10:20:00,153.31,153.54,152.88,152.89,44821.0,148.6808,148.9038,148.2638,148.2735,44821.0
2024-01-17 10:25:00,152.89,153.1,152.85,153.01,11491.0,148.2735,148.4771,148.2347,148.3898,11491.0
2024-01-17 10:30:00,153.03,153.08,152.91,153.04,9161.0,148.4092,148.4577,148.2929,148.4189,9161.0
2024-01-17 10:35:00,153.07,153.15,152.72,152.82,44385.0,148.448,148.5256,148.1086,148.2056,44385.0
2024-01-17 10:40:00,152.82,152.82,152.63,152.65,3903.0,148.2056,148.2056,148.0213,148.0407,3903.0
2024-01-17 10:45:00,152.75,153.09,152.69,153.07,4399.0,148.1377,148.4674,148.0795,148.448,4399.0
2024-01-17 10:50:00,153.04,153.21,152.85,153.0,8554.0,148.4189,148.5838,148.2347,148.3801,8554.0
2024-01-17 10:55:00,153.03,153.03,152.87,152.89,8104.0,148.4092,148.4092,148.2541,148.2735,8104.0
2024-01-17 11:00:00,152.9,153.11,152.86,153.03,5391.0,148.2832,148.4868,148.2444,148.4092,5391.0
2024-01-17 11:05:00,153.11,153.11,152.91,152.91,1759.0,148.4868,148.4868,148.2929,148.2929,1759.0
2024-01-17 11:10:00,152.93,153.1,152.93,153.1,4148.0,148.3123,148.4771,148.3123,148.4771,4148.0
2024-01-17 11:15:00,153.07,153.07,152.85,152.85,5060.0,148.448,148.448,148.2347,148.2347,5060.0
2024-01-17 11:20:00,152.85,152.85,152.71,152.78,1397.0,148.2347,148.2347,148.0989,148.1668,1397.0
2024-01-17 11:25:00,152.75,152.96,152.7,152.95,4329.0,148.1377,148.3414,148.0892,148.3317,4329.0
2024-01-17 11:30:00,152.95,153.16,152.95,153.16,4145.0,148.3317,148.5353,148.3317,148.5353,4145.0
2024-01-17 11:35:00,153.09,153.14,153.07,153.12,3322.0,148.4674,148.5159,148.448,148.4965,3322.0
2024-01-17 11:40:00,153.1,153.21,153.07,153.21,5389.0,148.4771,148.5838,148.448,148.5838,5389.0
2024-01-17 11:45:00,153.26,153.26,153.05,153.05,4762.0,148.6323,148.6323,148.4286,148.4286,4762.0
2024-01-17 11:50:00,153.03,153.12,153.0,153.07,3753.0,148.4092,148.4965,148.3801,148.448,3753.0
2024-01-17 11:55:00,153.07,153.07,152.97,152.98,11532.0,148.448,148.448,148.3511,148.3608,11532.0
2024-01-17 12:00:00,152.97,153.08,152.95,153.0,7093.0,148.3511,148.4577,148.3317,148.3801,7093.0
2024-01-17 12:05:00,153.03,153.12,153.0,153.04,4066.0,148.4092,148.4965,148.3801,148.4189,4066.0
2024-01-17 12:10:00,153.06,153.1,153.01,153.01,3110.0,148.4383,148.4771,148.3898,148.3898,3110.0
2024-01-17 12:15:00,153.02,153.09,153.0,153.05,5883.0,148.3995,148.4674,148.3801,148.4286,5883.0
2024-01-17 12:20:00,153.06,153.11,152.95,153.11,7151.0,148.4383,148.4868,148.3317,148.4868,7151.0
2024-01-17 12:25:00,153.08,153.11,152.98,153.08,4534.0,148.4577,148.4868,148.3608,148.4577,4534.0
2024-01-17 12:30:00,153.12,153.14,152.95,153.05,13441.0,148.4965,148.5159,148.3317,148.4286,13441.0
2024-01-17 12:35:00,153.03,153.08,152.9,152.94,11749.0,148.4092,148.4577,148.2832,148.322,11749.0
2024-01-17 12:40:00,152.92,152.92,152.79,152.84,3886.0,148.3026,148.3026,148.1765,148.225,3886.0
2024-01-17 12:45:00,152.85,152.86,152.73,152.76,9584.0,148.2347,148.2444,148.1183,148.1474,9584.0
2024-01-17 12:50:00,152.75,152.77,152.58,152.58,7880.0,148.1377,148.1571,147.9728,147.9728,7880.0
2024-01-17 12:55:00,152.59,152.64,152.52,152.56,35340.0,147.9825,148.031,147.9146,147.9534,35340.0
2024-01-17 13:00:00,152.57,152.74,152.54,152.73,7726.0,147.9631,148.128,147.934,148.1183,7726.0
2024-01-17 13:05:00,152.74,152.74,152.57,152.63,18773.0,148.128,148.128,147.9631,148.0213,18773.0
2024-01-17 13:10:00,152.66,152.79,152.6,152.79,38626.0,148.0504,148.1765,147.9922,148.1765,38626.0
2024-01-17 13:15:00,152.86,152.91,152.81,152.87,3369.0,148.2444,148.2929,148.1959,148.2541,3369.0
2024-01-17 13:20:00,152.85,152.85,152.68,152.75,5353.0,148.2347,148.2347,148.0698,148.1377,5353.0
2024-01-17 13:25:00,152.69,152.86,152.69,152.79,3422.0,148.0795,148.2444,148.0795,148.1765,3422.0
2024-01-17 13:30:00,152.76,152.78,152.56,152.6,35181.0,148.1474,148.1668,147.9534,147.9922,35181.0
2024-01-17 13:35:00,152.6,152.66,152.58,152.64,6212.0,147.9922,148.0504,147.9728,148.031,6212.0
2024-01-17 13:40:00,152.64,152.68,152.6,152.63,4422.0,148.031,148.0698,147.9922,148.0213,4422.0
2024-01-17 13:45:00,152.65,152.67,152.6,152.6,2936.0,148.0407,148.0601,147.9922,147.9922,2936.0
2024-01-17 13:50:00,152.62,152.78,152.57,152.78,6446.0,148.0116,148.1668,147.9631,148.1668,6446.0
2024-01-17 13:55:00,152.78,152.78,152.72,152.74,4484.0,148.1668,148.1668,148.1086,148.128,4484.0
2024-01-17 14:00:00,152.82,152.97,152.77,152.8,3799.0,148.2056,148.3511,148.1571,148.1862,3799.0
2024-01-17 14:05:00,152.78,152.8,152.69,152.72,2580.0,148.1668,148.1862,148.0795,148.1086,2580.0
2024-01-17 14:10:00,152.73,152.73,152.62,152.64,9226.0,148.1183,148.1183,148.0116,148.031,9226.0
2024-01-17 14:15:00,152.61,152.84,152.58,152.67,6607.0,148.0019,148.225,147.9728,148.0601,6607.0
2024-01-17 14:20:00,152.6,152.72,152.56,152.71,4276.0,147.9922,148.1086,147.9534,148.0989,4276.0
2024-01-17 14:25:00,152.74,152.8,152.69,152.79,5845.0,148.128,148.1862,148.0795,148.1765,5845.0
2024-01-17 14:30:00,152.78,152.81,152.65,152.66,8856.0,148.1668,148.1959,148.0407,148.0504,8856.0
2024-01-17 14:35:00,152.66,152.66,152.41,152.5,3654.0,148.0504,148.0504,147.808,147.8952,3654.0
2024-01-17 14:40:00,152.5,152.77,152.5,152.77,8859.0,147.8952,148.1571,147.8952,148.1571,8859.0
2024-01-17 14:45:00,152.78,152.91,152.74,152.87,10687.0,148.1668,148.2929,148.128,148.2541,10687.0
2024-01-17 14:50:00,152.88,152.94,152.85,152.94,3752.0,148.2638,148.322,148.2347,148.322,3752.0
2024-01-17 14:55:00,152.9,153.11,152.9,153.02,27869.0,148.2832,148.4868,148.2832,148.3995,27869.0
2024-01-17 15:00:00,153.03,153.03,152.72,152.81,19036.0,148.4092,148.4092,148.1086,148.1959,19036.0
2024-01-17 15:05:00,152.8,152.8,152.55,152.56,18498.0,148.1862,148.1862,147.9437,147.9534,18498.0
2024-01-17 15:10:00,152.58,152.71,152.56,152.71,19312.0,147.9728,148.0989,147.9534,148.0989,19312.0
2024-01-17 15:15:00,152.69,152.79,152.63,152.76,8638.0,148.0795,148.1765,148.0213,148.1474,8638.0
2024-01-17 15:20:00,152.76,152.76,152.58,152.59,16780.0,148.1474,148.1474,147.9728,147.9825,16780.0
2024-01-17 15:25:00,152.57,152.75,152.56,152.72,12039.0,147.9631,148.1377,147.9534,148.1086,12039.0
2024-01-17 15:30:00,152.72,152.76,152.65,152.68,14564.0,148.1086,148.1474,148.0407,148.0698,14564.0
2024-01-17 15:35:00,152.68,152.82,152.68,152.75,11986.0,148.0698,148.2056,148.0698,148.1377,11986.0
2024-01-17 15:40:00,152.75,152.81,152.74,152.76,10463.0,148.1377,148.1959,148.128,148.1474,10463.0
2024-01-17 15:45:00,152.76,152.92,152.72,152.72,21484.0,148.1474,148.3026,148.1086,148.1086,21484.0
2024-01-17 15:50:00,152.71,152.77,152.56,152.62,34803.0,148.0989,148.1571,147.9534,148.0116,34803.0
2024-01-17 15:55:00,152.64,152.81,152.53,152.6,60453.0,148.031,148.1959,147.9243,147.9922,60453.0
2024-01-18 09:30:00,151.78,153.3,151.78,152.38,46357.0,147.197,148.6711,147.197,147.7789,46357.0
2024-01-18 09:35:00,152.39,152.59,151.46,152.48,11035.0,147.7886,147.9825,146.8866,147.8759,11035.0
2024-01-18 09:40:00,152.29,152.47,151.25,151.46,19233.0,147.6916,147.8662,146.683,146.8866,19233.0
2024-01-18 09:45:00,151.58,151.63,151.12,151.19,7290.0,147.003,147.0515,146.5569,146.6248,7290.0
2024-01-18 09:50:00,151.31,151.34,150.62,150.73,16709.0,146.7412,146.7703,146.072,146.1787,16709.0
2024-01-18 09:55:00,150.73,150.86,150.37,150.86,16298.0,146.1787,146.3048,145.8296,146.3048,16298.0
2024-01-18 10:00:00,150.81,151.41,150.63,151.4,14781.0,146.2563,146.8382,146.0817,146.8285,14781.0
2024-01-18 10:05:00,151.43,151.44,150.96,151.26,19030.0,146.8576,146.8673,146.4017,146.6927,19030.0
2024-01-18 10:10:00,151.2,151.2,150.58,150.69,21324.0,146.6345,146.6345,146.0332,146.1399,21324.0
2024-01-18 10:15:00,150.7,150.89,150.48,150.51,7052.0,146.1496,146.3339,145.9362,145.9653,7052.0
2024-01-18 10:20:00,150.48,150.54,150.17,150.52,5366.0,145.9362,145.9944,145.6356,145.975,5366.0
2024-01-18 10:25:00,150.59,150.84,150.57,150.81,5967.0,146.0429,146.2854,146.0235,146.2563,5967.0
2024-01-18 10:30:00,150.81,151.05,150.78,151.05,7703.0,146.2563,146.489,146.2272,146.489,7703.0
2024-01-18 10:35:00,151.02,151.23,151.01,151.04,7288.0,146.4599,146.6636,146.4502,146.4793,7288.0
2024-01-18 10:40:00,151.03,151.1,150.91,150.97,12473.0,146.4696,146.5375,146.3533,146.4114,12473.0
2024-01-18 10:45:00,150.96,150.96,150.77,150.81,8640.0,146.4017,146.4017,146.2175,146.2563,8640.0
2024-01-18 10:50:00,150.8,150.83,150.66,150.73,12839.0,146.2466,146.2757,146.1108,146.1787,12839.0
2024-01-18 10:55:00,150.71,150.79,150.57,150.62,9880.0,146.1593,146.2369,146.0235,146.072,9880.0
2024-01-18 11:00:00,150.66,150.66,150.5,150.58,11666.0,146.1108,146.1108,145.9556,146.0332,11666.0
2024-01-18 11:05:00,150.61,150.81,150.57,150.71,23561.0,146.0623,146.2563,146.0235,146.1593,23561.0
2024-01-18 11:10:00,150.71,150.97,150.66,150.96,6957.0,146.1593,146.4114,146.1108,146.4017,6957.0
2024-01-18 11:15:00,150.92,151.02,150.9,151.02,4496.0,146.363,146.4599,146.3436,146.4599,4496.0
2024-01-18 11:20:00,150.98,151.2,150.92,151.01,19281.0,146.4211,146.6345,146.363,146.4502,19281.0
2024-01-18 11:25:00,150.98,151.02,150.83,150.87,7706.0,146.4211,146.4599,146.2757,146.3145,7706.0
2024-01-18 11:30:00,150.92,151.21,150.79,151.21,4609.0,146.363,146.6442,146.2369,146.6442,4609.0
2024-01-18 11:35:00,151.18,151.2,151.12,151.15,2327.0,146.6151,146.6345,146.5569,146.586,2327.0
2024-01-18 11:40:00,151.14,151.39,151.12,151.33,4498.0,146.5763,146.8188,146.5569,146.7606,4498.0
2024-01-18 11:45:00,151.29,151.29,151.03,151.15,4402.0,146.7218,146.7218,146.4696,146.586,4402.0
2024-01-18 11:50:00,151.21,151.33,151.13,151.27,1222.0,146.6442,146.7606,146.5666,146.7024,1222.0
2024-01-18 11:55:00,151.29,151.29,151.03,151.04,2251.0,146.7218,146.7218,146.4696,146.4793,2251.0
2024-01-18 12:00:00,151.05,151.12,150.79,150.84,6234.0,146.489,146.5569,146.2369,146.2854,6234.0
2024-01-18 12:05:00,150.91,151.15,150.9,150.92,1161.0,146.3533,146.586,146.3436,146.363,1161.0
2024-01-18 12:10:00,151.0,151.04,150.92,150.96,2377.0,146.4405,146.4793,146.363,146.4017,2377.0
2024-01-18 12:15:00,151.0,151.04,150.94,151.01,2985.0,146.4405,146.4793,146.3824,146.4502,2985.0
2024-01-18 12:20:00,150.99,150.99,150.87,150.99,5837.0,146.4308,146.4308,146.3145,146.4308,5837.0
2024-01-18 12:25:00,150.98,151.17,150.97,151.08,13718.0,146.4211,146.6054,146.4114,146.5181,13718.0
2024-01-18 12:30:00,151.03,151.19,151.02,151.17,6100.0,146.4696,146.6248,146.4599,146.6054,6100.0
2024-01-18 12:35:00,151.17,151.3,151.07,151.23,6330.0,146.6054,146.7315,146.5084,146.6636,6330.0
2024-01-18 12:40:00,151.24,151.24,151.14,151.14,2604.0,146.6733,146.6733,146.5763,146.5763,2604.0
2024-01-18 12:45:00,151.19,151.44,151.19,151.4,6330.0,146.6248,146.8673,146.6248,146.8285,6330.0
2024-01-18 12:50:00,151.4,151.44,151.37,151.42,4600.0,146.8285,146.8673,146.7994,146.8479,4600.0
2024-01-18 12:55:00,151.4,151.42,151.23,151.31,16199.0,146.8285,146.8479,146.6636,146.7412,16199.0
2024-01-18 13:00:00,151.31,151.46,151.3,151.46,36397.0,146.7412,146.8866,146.7315,146.8866,36397.0
2024-01-18 13:05:00,151.51,151.56,151.34,151.54,2087.0,146.9351,146.9836,146.7703,146.9642,2087.0
2024-01-18 13:10:00,151.6,151.62,151.45,151.62,2571.0,147.0224,147.0418,146.877,147.0418,2571.0
2024-01-18 13:15:00,151.61,151.77,151.61,151.74,85099.0,147.0321,147.1873,147.0321,147.1582,85099.0
2024-01-18 13:20:00,151.64,151.77,151.56,151.67,7366.0,147.0612,147.1873,146.9836,147.0903,7366.0
2024-01-18 13:25:00,151.65,151.78,151.54,151.76,13797.0,147.0709,147.197,146.9642,147.1776,13797.0
2024-01-18 13:30:00,151.78,151.78,151.55,151.55,4323.0,147.197,147.197,146.9739,146.9739,4323.0
2024-01-18 13:35:00,151.61,151.72,151.6,151.71,3043.0,147.0321,147.1388,147.0224,147.1291,3043.0
2024-01-18 13:40:00,151.72,151.77,151.66,151.72,4192.0,147.1388,147.1873,147.0806,147.1388,4192.0
2024-01-18 13:45:00,151.75,151.82,151.66,151.68,6338.0,147.1679,147.2358,147.0806,147.1,6338.0
2024-01-18 13:50:00,151.68,152.0,151.66,152.0,8679.0,147.1,147.4103,147.0806,147.4103,8679.0
2024-01-18 13:55:00,151.98,151.98,151.78,151.78,10773.0,147.3909,147.3909,147.197,147.197,10773.0
2024-01-18 14:00:00,151.81,151.94,151.75,151.83,6357.0,147.2261,147.3522,147.1679,147.2455,6357.0
2024-01-18 14:05:00,151.83,151.87,151.72,151.77,14084.0,147.2455,147.2843,147.1388,147.1873,14084.0
2024-01-18 14:10:00,151.77,151.82,151.68,151.74,8122.0,147.1873,147.2358,147.1,147.1582,8122.0
2024-01-18 14:15:00,151.75,152.02,151.75,152.02,5495.0,147.1679,147.4297,147.1679,147.4297,5495.0
2024-01-18 14:20:00,152.04,152.35,152.0,152.31,6692.0,147.4491,147.7498,147.4103,147.711,6692.0
2024-01-18 14:25:00,152.3,152.44,152.29,152.43,3514.0,147.7013,147.8371,147.6916,147.8274,3514.0
2024-01-18 14:30:00,152.42,152.47,152.32,152.38,6140.0,147.8177,147.8662,147.7207,147.7789,6140.0
2024-01-18 14:35:00,152.35,152.49,152.35,152.37,4386.0,147.7498,147.8855,147.7498,147.7692,4386.0
2024-01-18 14:40:00,152.34,152.38,152.12,152.19,8080.0,147.7401,147.7789,147.5267,147.5946,8080.0
2024-01-18 14:45:00,152.2,152.24,152.07,152.22,3255.0,147.6043,147.6431,147.4782,147.6237,3255.0
2024-01-18 14:50:00,152.21,152.39,152.21,152.34,3545.0,147.614,147.7886,147.614,147.7401,3545.0
2024-01-18 14:55:00,152.34,152.47,152.33,152.41,3008.0,147.7401,147.8662,147.7304,147.808,3008.0
2024-01-18 15:00:00,152.4,152.56,152.38,152.49,3681.0,147.7983,147.9534,147.7789,147.8855,3681.0
2024-01-18 15:05:00,152.45,152.52,152.38,152.5,2449.0,147.8468,147.9146,147.7789,147.8952,2449.0
2024-01-18 15:10:00,152.5,152.59,152.4,152.59,10113.0,147.8952,147.9825,147.7983,147.9825,10113.0
2024-01-18 15:15:00,152.51,152.54,152.36,152.38,3043.0,147.9049,147.934,147.7595,147.7789,3043.0
2024-01-18 15:20:00,152.34,152.49,152.34,152.47,2746.0,147.7401,147.8855,147.7401,147.8662,2746.0
2024-01-18 15:25:00,152.47,152.59,152.47,152.58,2411.0,147.8662,147.9825,147.8662,147.9728,2411.0
2024-01-18 15:30:00,152.58,152.65,152.53,152.64,3586.0,147.9728,148.0407,147.9243,148.031,3586.0
2024-01-18 15:35:00,152.64,152.65,152.53,152.59,9027.0,148.031,148.0407,147.9243,147.9825,9027.0
2024-01-18 15:40:00,152.61,152.81,152.6,152.76,9874.0,148.0019,148.1959,147.9922,148.1474,9874.0
2024-01-18 15:45:00,152.75,152.82,152.66,152.71,16774.0,148.1377,148.2056,148.0504,148.0989,16774.0
2024-01-18 15:50:00,152.72,152.9,152.67,152.84,30862.0,148.1086,148.2832,148.0601,148.225,30862.0
2024-01-18 15:55:00,152.84,153.04,152.72,152.93,97894.0,148.225,148.4189,148.1086,148.3123,97894.0
2024-01-19 09:30:00,155.0,156.52,154.16,154.58,157225.0,150.3198,151.7939,149.5051,149.9124,157225.0
2024-01-19 09:35:00,154.68,155.06,154.22,154.94,7058.0,150.0094,150.3779,149.5633,150.2616,7058.0
2024-01-19 09:40:00,155.25,155.51,154.88,154.99,33175.0,150.5622,150.8144,150.2034,150.3101,33175.0
2024-01-19 09:45:00,154.89,155.07,154.37,155.05,9917.0,150.2131,150.3876,149.7088,150.3682,9917.0
2024-01-19 09:50:00,155.08,155.17,154.45,154.58,9487.0,150.3973,150.4846,149.7864,149.9124,9487.0
2024-01-19 09:55:00,154.53,155.0,154.5,155.0,10667.0,149.864,150.3198,149.8349,150.3198,10667.0
2024-01-19 10:00:00,154.8,154.98,154.28,154.42,24608.0,150.1258,150.3004,149.6215,149.7573,24608.0
2024-01-19 10:05:00,154.42,154.59,154.13,154.54,35847.0,149.7573,149.9221,149.476,149.8736,35847.0
2024-01-19 10:10:00,154.5,155.06,154.47,155.06,25122.0,149.8349,150.3779,149.8058,150.3779,25122.0
2024-01-19 10:15:00,155.03,155.82,155.03,155.82,6062.0,150.3489,151.115,150.3489,151.115,6062.0
2024-01-19 10:20:00,155.7,155.79,155.53,155.64,19908.0,150.9986,151.0859,150.8338,150.9404,19908.0
2024-01-19 10:25:00,155.57,155.69,155.35,155.52,13064.0,150.8725,150.9889,150.6592,150.8241,13064.0
2024-01-19 10:30:00,155.52,155.7,155.16,155.25,6621.0,150.8241,150.9986,150.4749,150.5622,6621.0
2024-01-19 10:35:00,155.25,155.38,155.07,155.17,11091.0,150.5622,150.6883,150.3876,150.4846,11091.0
2024-01-19 10:40:00,155.11,155.22,154.99,155.2,6458.0,150.4264,150.5331,150.3101,150.5137,6458.0
2024-01-19 10:45:00,155.19,155.28,155.15,155.24,8114.0,150.504,150.5913,150.4652,150.5525,8114.0
2024-01-19 10:50:00,155.18,155.57,155.17,155.57,6164.0,150.4943,150.8725,150.4846,150.8725,6164.0
2024-01-19 10:55:00,155.58,155.78,155.4,155.68,10452.0,150.8822,151.0762,150.7077,150.9792,10452.0
2024-01-19 11:00:00,155.73,155.74,155.61,155.65,7408.0,151.0277,151.0374,150.9113,150.9501,7408.0
2024-01-19 11:05:00,155.65,155.69,155.44,155.56,5788.0,150.9501,150.9889,150.7465,150.8628,5788.0
2024-01-19 11:10:00,155.6,155.81,155.42,155.49,7932.0,150.9016,151.1053,150.7271,150.795,7932.0
2024-01-19 11:15:00,155.5,155.89,155.49,155.85,7023.0,150.8047,151.1829,150.795,151.1441,7023.0
2024-01-19 11:20:00,155.81,155.81,155.63,155.7,10039.0,151.1053,151.1053,150.9307,150.9986,10039.0
2024-01-19 11:25:00,155.7,155.73,155.38,155.4,11547.0,150.9986,151.0277,150.6883,150.7077,11547.0
2024-01-19 11:30:00,155.39,155.43,155.3,155.38,6315.0,150.698,150.7368,150.6107,150.6883,6315.0
2024-01-19 11:35:00,155.41,155.86,155.4,155.86,4844.0,150.7174,151.1538,150.7077,151.1538,4844.0
2024-01-19 11:40:00,155.8,155.8,155.52,155.55,11889.0,151.0956,151.0956,150.8241,150.8532,11889.0
2024-01-19 11:45:00,155.59,155.59,155.34,155.44,6914.0,150.8919,150.8919,150.6495,150.7465,6914.0
2024-01-19 11:50:00,155.42,155.56,155.39,155.54,4083.0,150.7271,150.8628,150.698,150.8435,4083.0
2024-01-19 11:55:00,155.55,155.56,155.47,155.54,3914.0,150.8532,150.8628,150.7756,150.8435,3914.0
2024-01-19 12:00:00,155.54,155.71,155.38,155.63,6136.0,150.8435,151.0083,150.6883,150.9307,6136.0
2024-01-19 12:05:00,155.58,155.65,155.43,155.46,3565.0,150.8822,150.9501,150.7368,150.7659,3565.0
2024-01-19 12:10:00,155.46,155.59,155.38,155.58,13688.0,150.7659,150.8919,150.6883,150.8822,13688.0
2024-01-19 12:15:00,155.59,155.87,155.55,155.55,8260.0,150.8919,151.1635,150.8532,150.8532,8260.0
2024-01-19 12:20:00,155.6,155.71,155.55,155.68,6420.0,150.9016,151.0083,150.8532,150.9792,6420.0
2024-01-19 12:25:00,155.68,155.9,155.68,155.86,4150.0,150.9792,151.1926,150.9792,151.1538,4150.0
2024-01-19 12:30:00,155.84,156.11,155.75,155.91,20123.0,151.1344,151.3962,151.0471,151.2023,20123.0
2024-01-19 12:35:00,155.95,156.06,155.76,155.76,3634.0,151.2411,151.3478,151.0568,151.0568,3634.0
2024-01-19 12:40:00,155.76,155.93,155.76,155.93,3335.0,151.0568,151.2217,151.0568,151.2217,3335.0
2024-01-19 12:45:00,155.91,156.21,155.89,156.18,4877.0,151.2023,151.4932,151.1829,151.4641,4877.0
2024-01-19 12:50:00,156.18,156.27,156.12,156.27,5578.0,151.4641,151.5514,151.4059,151.5514,5578.0
2024-01-19 12:55:00,156.25,156.37,156.22,156.3,5764.0,151.532,151.6484,151.5029,151.5805,5764.0
2024-01-19 13:00:00,156.29,156.29,155.99,156.05,14965.0,151.5708,151.5708,151.2799,151.3381,14965.0
2024-01-19 13:05:00,155.99,156.39,155.98,156.28,3196.0,151.2799,151.6678,151.2702,151.5611,3196.0
2024-01-19 13:10:00,156.28,156.38,156.27,156.3,3400.0,151.5611,151.6581,151.5514,151.5805,3400.0
2024-01-19 13:15:00,156.3,156.31,156.14,156.19,6479.0,151.5805,151.5902,151.4253,151.4738,6479.0
2024-01-19 13:20:00,156.19,156.32,156.1,156.1,7404.0,151.4738,151.5999,151.3865,151.3865,7404.0
2024-01-19 13:25:00,156.12,156.16,156.05,156.16,3554.0,151.4059,151.4447,151.3381,151.4447,3554.0
2024-01-19 13:30:00,156.15,156.15,155.94,155.97,8258.0,151.435,151.435,151.2314,151.2605,8258.0
2024-01-19 13:35:00,155.93,156.05,155.86,155.88,6137.0,151.2217,151.3381,151.1538,151.1732,6137.0
2024-01-19 13:40:00,155.88,155.93,155.82,155.92,3736.0,151.1732,151.2217,151.115,151.212,3736.0
2024-01-19 13:45:00,155.93,155.93,155.81,155.87,5311.0,151.2217,151.2217,151.1053,151.1635,5311.0
2024-01-19 13:50:00,155.88,155.91,155.81,155.87,6553.0,151.1732,151.2023,151.1053,151.1635,6553.0
2024-01-19 13:55:00,155.87,156.05,155.86,155.97,6378.0,151.1635,151.3381,151.1538,151.2605,6378.0
2024-01-19 14:00:00,155.99,156.0,155.91,155.91,6499.0,151.2799,151.2896,151.2023,151.2023,6499.0
2024-01-19 14:05:00,155.9,155.92,155.84,155.9,5682.0,151.1926,151.212,151.1344,151.1926,5682.0
2024-01-19 14:10:00,155.91,155.92,155.66,155.66,3887.0,151.2023,151.212,150.9598,150.9598,3887.0
2024-01-19 14:15:00,155.69,155.72,155.49,155.51,2789.0,150.9889,151.018,150.795,150.8144,2789.0
2024-01-19 14:20:00,155.54,155.68,155.46,155.64,11778.0,150.8435,150.9792,150.7659,150.9404,11778.0
2024-01-19 14:25:00,155.64,155.71,155.49,155.5,18770.0,150.9404,151.0083,150.795,150.8047,18770.0
2024-01-19 14:30:00,155.51,155.53,155.23,155.24,6108.0,150.8144,150.8338,150.5428,150.5525,6108.0
2024-01-19 14:35:00,155.25,155.49,155.2,155.35,7542.0,150.5622,150.795,150.5137,150.6592,7542.0
2024-01-19 14:40:00,155.35,155.4,155.19,155.27,10606.0,150.6592,150.7077,150.504,150.5816,10606.0
2024-01-19 14:45:00,155.28,155.31,155.17,155.26,20912.0,150.5913,150.6204,150.4846,150.5719,20912.0
2024-01-19 14:50:00,155.23,155.26,154.99,155.2,9467.0,150.5428,150.5719,150.3101,150.5137,9467.0
2024-01-19 14:55:00,155.17,155.23,155.06,155.21,11027.0,150.4846,150.5428,150.3779,150.5234,11027.0
2024-01-19 15:00:00,155.19,155.2,155.08,155.11,11756.0,150.504,150.5137,150.3973,150.4264,11756.0
2024-01-19 15:05:00,155.11,155.12,154.93,154.97,22536.0,150.4264,150.4361,150.2519,150.2907,22536.0
2024-01-19 15:10:00,154.97,155.42,154.97,155.27,18643.0,150.2907,150.7271,150.2907,150.5816,18643.0
2024-01-19 15:15:00,155.29,155.42,155.26,155.39,16075.0,150.601,150.7271,150.5719,150.698,16075.0
2024-01-19 15:20:00,155.42,155.42,155.16,155.17,21561.0,150.7271,150.7271,150.4749,150.4846,21561.0
2024-01-19 15:25:00,155.15,155.18,155.06,155.16,6193.0,150.4652,150.4943,150.3779,150.4749,6193.0
2024-01-19 15:30:00,155.18,155.2,155.12,155.18,8196.0,150.4943,150.5137,150.4361,150.4943,8196.0
2024-01-19 15:35:00,155.2,155.44,155.2,155.31,11370.0,150.5137,150.7465,150.5137,150.6204,11370.0
2024-01-19 15:40:00,155.32,155.44,155.06,155.08,41998.0,150.6301,150.7465,150.3779,150.3973,41998.0
2024-01-19 15:45:00,155.04,155.14,154.88,154.88,23988.0,150.3586,150.4555,150.2034,150.2034,23988.0
2024-01-19 15:50:00,154.91,155.03,154.75,154.89,48418.0,150.2325,150.3489,150.0773,150.2131,48418.0
2024-01-19 15:55:00,154.95,155.12,154.8,154.88,78318.0,150.2713,150.4361,150.1258,150.2034,78318.0
2024-01-22 09:30:00,155.43,155.94,155.36,155.71,16924.0,150.7368,151.2314,150.6689,151.0083,16924.0
2024-01-22 09:35:00,155.59,156.03,155.52,156.03,8103.0,150.8919,151.3187,150.8241,151.3187,8103.0
2024-01-22 09:40:00,156.05,156.31,155.67,156.23,7355.0,151.3381,151.5902,150.9695,151.5126,7355.0
2024-01-22 09:45:00,156.22,156.32,155.61,155.68,3257.0,151.5029,151.5999,150.9113,150.9792,3257.0
2024-01-22 09:50:00,155.64,155.93,155.46,155.65,2500.0,150.9404,151.2217,150.7659,150.9501,2500.0
2024-01-22 09:55:00,155.62,155.75,155.21,155.72,12932.0,150.921,151.0471,150.5234,151.018,12932.0
2024-01-22 10:00:00,155.65,155.67,155.33,155.48,8163.0,150.9501,150.9695,150.6398,150.7853,8163.0
2024-01-22 10:05:00,155.47,155.64,155.37,155.5,9974.0,150.7756,150.9404,150.6786,150.8047,9974.0
2024-01-22 10:10:00,155.54,155.54,155.18,155.21,4948.0,150.8435,150.8435,150.4943,150.5234,4948.0
2024-01-22 10:15:00,155.33,155.59,155.26,155.55,9667.0,150.6398,150.8919,150.5719,150.8532,9667.0
2024-01-22 10:20:00,155.49,155.52,155.17,155.26,6773.0,150.795,150.8241,150.4846,150.5719,6773.0
2024-01-22 10:25:00,155.37,155.85,155.36,155.83,12538.0,150.6786,151.1441,150.6689,151.1247,12538.0
2024-01-22 10:30:00,155.83,155.97,155.6,155.7,11104.0,151.1247,151.2605,150.9016,150.9986,11104.0
2024-01-22 10:35:00,155.7,156.2,155.59,156.13,8793.0,150.9986,151.4835,150.8919,151.4156,8793.0
2024-01-22 10:40:00,156.22,156.23,155.84,155.92,6912.0,151.5029,151.5126,151.1344,151.212,6912.0
2024-01-22 10:45:00,155.92,155.92,155.68,155.81,3915.0,151.212,151.212,150.9792,151.1053,3915.0
2024-01-22 10:50:00,155.84,156.01,155.83,155.91,4562.0,151.1344,151.2993,151.1247,151.2023,4562.0
2024-01-22 10:55:00,155.91,156.03,155.82,155.82,4450.0,151.2023,151.3187,151.115,151.115,4450.0
2024-01-22 11:00:00,155.8,155.82,155.59,155.68,5714.0,151.0956,151.115,150.8919,150.9792,5714.0
2024-01-22 11:05:00,155.65,155.71,155.61,155.71,3440.0,150.9501,151.0083,150.9113,151.0083,3440.0
2024-01-22 11:10:00,155.72,155.78,155.62,155.75,5359.0,151.018,151.0762,150.921,151.0471,5359.0
2024-01-22 11:15:00,155.74,155.88,155.65,155.87,5052.0,151.0374,151.1732,150.9501,151.1635,5052.0
2024-01-22 11:20:00,155.82,155.82,155.73,155.76,2914.0,151.115,151.115,151.0277,151.0568,2914.0
2024-01-22 11:25:00,155.76,155.84,155.73,155.78,3475.0,151.0568,151.1344,151.0277,151.0762,3475.0
2024-01-22 11:30:00,155.8,155.85,155.75,155.83,2786.0,151.0956,151.1441,151.0471,151.1247,2786.0
2024-01-22 11:35:00,155.8,155.8,155.62,155.63,2276.0,151.0956,151.0956,150.921,150.9307,2276.0
2024-01-22 11:40:00,155.57,155.59,155.38,155.4,2806.0,150.8725,150.8919,150.6883,150.7077,2806.0
2024-01-22 11:45:00,155.39,155.43,155.22,155.3,3373.0,150.698,150.7368,150.5331,150.6107,3373.0
2024-01-22 11:50:00,155.29,155.35,155.23,155.28,5126.0,150.601,150.6592,150.5428,150.5913,5126.0
2024-01-22 11:55:00,155.28,155.3,155.21,155.29,2472.0,150.5913,150.6107,150.5234,150.601,2472.0
2024-01-22 12:00:00,155.33,155.55,155.32,155.46,3552.0,150.6398,150.8532,150.6301,150.7659,3552.0
2024-01-22 12:05:00,155.44,155.47,155.33,155.38,3254.0,150.7465,150.7756,150.6398,150.6883,3254.0
2024-01-22 12:10:00,155.27,155.33,155.23,155.32,3978.0,150.5816,150.6398,150.5428,150.6301,3978.0
2024-01-22 12:15:00,155.33,155.56,155.33,155.54,2802.0,150.6398,150.8628,150.6398,150.8435,2802.0
2024-01-22 12:20:00,155.54,155.6,155.52,155.52,3805.0,150.8435,150.9016,150.8241,150.8241,3805.0
2024-01-22 12:25:00,155.54,155.66,155.51,155.58,4908.0,150.8435,150.9598,150.8144,150.8822,4908.0
2024-01-22 12:30:00,155.63,155.63,155.53,155.61,3476.0,150.9307,150.9307,150.8338,150.9113,3476.0
2024-01-22 12:35:00,155.58,155.62,155.51,155.62,3444.0,150.8822,150.921,150.8144,150.921,3444.0
2024-01-22 12:40:00,155.62,155.76,155.62,155.68,2771.0,150.921,151.0568,150.921,150.9792,2771.0
2024-01-22 12:45:00,155.69,155.72,155.6,155.64,4071.0,150.9889,151.018,150.9016,150.9404,4071.0
2024-01-22 12:50:00,155.68,155.75,155.64,155.73,2203.0,150.9792,151.0471,150.9404,151.0277,2203.0
2024-01-22 12:55:00,155.76,155.86,155.73,155.85,2416.0,151.0568,151.1538,151.0277,151.1441,2416.0
2024-01-22 13:00:00,155.92,155.92,155.71,155.73,2194.0,151.212,151.212,151.0083,151.0277,2194.0
2024-01-22 13:05:00,155.73,155.77,155.6,155.69,2102.0,151.0277,151.0665,150.9016,150.9889,2102.0
2024-01-22 13:10:00,155.7,155.76,155.68,155.76,2243.0,150.9986,151.0568,150.9792,151.0568,2243.0
2024-01-22 13:15:00,155.73,155.76,155.66,155.67,4534.0,151.0277,151.0568,150.9598,150.9695,4534.0
2024-01-22 13:20:00,155.67,155.72,155.63,155.69,3439.0,150.9695,151.018,150.9307,150.9889,3439.0
2024-01-22 13:25:00,155.67,155.67,155.5,155.51,2146.0,150.9695,150.9695,150.8047,150.8144,2146.0
2024-01-22 13:30:00,155.55,155.55,155.37,155.39,4969.0,150.8532,150.8532,150.6786,150.698,4969.0
2024-01-22 13:35:00,155.39,155.46,155.39,155.42,1628.0,150.698,150.7659,150.698,150.7271,1628.0
2024-01-22 13:40:00,155.41,155.47,155.39,155.44,3289.0,150.7174,150.7756,150.698,150.7465,3289.0
2024-01-22 13:45:00,155.47,155.52,155.43,155.43,2366.0,150.7756,150.8241,150.7368,150.7368,2366.0
2024-01-22 13:50:00,155.42,155.48,155.39,155.47,2739.0,150.7271,150.7853,150.698,150.7756,2739.0
2024-01-22 13:55:00,155.49,155.58,155.49,155.55,6258.0,150.795,150.8822,150.795,150.8532,6258.0
2024-01-22 14:00:00,155.56,155.66,155.53,155.66,4182.0,150.8628,150.9598,150.8338,150.9598,4182.0
2024-01-22 14:05:00,155.66,155.67,155.59,155.59,2644.0,150.9598,150.9695,150.8919,150.8919,2644.0
2024-01-22 14:10:00,155.58,155.63,155.58,155.63,3875.0,150.8822,150.9307,150.8822,150.9307,3875.0
2024-01-22 14:15:00,155.63,155.63,155.45,155.46,5773.0,150.9307,150.9307,150.7562,150.7659,5773.0
2024-01-22 14:20:00,155.36,155.61,155.36,155.61,3123.0,150.6689,150.9113,150.6689,150.9113,3123.0
2024-01-22 14:25:00,155.63,155.67,155.63,155.66,1243.0,150.9307,150.9695,150.9307,150.9598,1243.0
2024-01-22 14:30:00,155.64,155.64,155.5,155.6,4716.0,150.9404,150.9404,150.8047,150.9016,4716.0
2024-01-22 14:35:00,155.62,155.72,155.59,155.68,2624.0,150.921,151.018,150.8919,150.9792,2624.0
2024-01-22 14:40:00,155.65,155.65,155.59,155.63,1289.0,150.9501,150.9501,150.8919,150.9307,1289.0
2024-01-22 14:45:00,155.58,155.59,155.47,155.49,2500.0,150.8822,150.8919,150.7756,150.795,2500.0
2024-01-22 14:50:00,155.48,155.57,155.48,155.54,3821.0,150.7853,150.8725,150.7853,150.8435,3821.0
2024-01-22 14:55:00,155.51,155.59,155.51,155.57,3826.0,150.8144,150.8919,150.8144,150.8725,3826.0
2024-01-22 15:00:00,155.59,155.64,155.54,155.6,4013.0,150.8919,150.9404,150.8435,150.9016,4013.0
2024-01-22 15:05:00,155.56,155.65,155.56,155.65,3601.0,150.8628,150.9501,150.8628,150.9501,3601.0
2024-01-22 15:10:00,155.64,155.64,155.44,155.47,9161.0,150.9404,150.9404,150.7465,150.7756,9161.0
2024-01-22 15:15:00,155.42,155.51,155.37,155.51,3291.0,150.7271,150.8144,150.6786,150.8144,3291.0
2024-01-22 15:20:00,155.51,155.51,155.43,155.48,6900.0,150.8144,150.8144,150.7368,150.7853,6900.0
2024-01-22 15:25:00,155.51,155.55,155.44,155.46,6136.0,150.8144,150.8532,150.7465,150.7659,6136.0
2024-01-22 15:30:00,155.48,155.53,155.46,155.49,7347.0,150.7853,150.8338,150.7659,150.795,7347.0
2024-01-22 15:35:00,155.48,155.48,155.35,155.36,4308.0,150.7853,150.7853,150.6592,150.6689,4308.0
2024-01-22 15:40:00,155.36,155.47,155.34,155.42,8259.0,150.6689,150.7756,150.6495,150.7271,8259.0
2024-01-22 15:45:00,155.41,155.44,155.3,155.3,11340.0,150.7174,150.7465,150.6107,150.6107,11340.0
2024-01-22 15:50:00,155.29,155.62,155.29,155.54,23904.0,150.601,150.921,150.601,150.8435,23904.0
2024-01-22 15:55:00,155.56,155.56,155.31,155.34,48462.0,150.8628,150.8628,150.6204,150.6495,48462.0
2024-01-23 09:30:00,155.39,156.79,155.39,156.19,19343.0,150.698,152.0557,150.698,151.4738,19343.0
2024-01-23 09:35:00,156.2,156.31,155.66,155.67,2748.0,151.4835,151.5902,150.9598,150.9695,2748.0
2024-01-23 09:40:00,155.85,156.09,155.85,156.09,1739.0,151.1441,151.3768,151.1441,151.3768,1739.0
2024-01-23 09:45:00,156.09,156.28,155.91,156.14,8345.0,151.3768,151.5611,151.2023,151.4253,8345.0
2024-01-23 09:50:00,156.12,156.23,155.94,156.0,2371.0,151.4059,151.5126,151.2314,151.2896,2371.0
2024-01-23 09:55:00,155.96,156.14,155.95,156.07,3290.0,151.2508,151.4253,151.2411,151.3575,3290.0
2024-01-23 10:00:00,156.11,156.17,155.83,155.84,3627.0,151.3962,151.4544,151.1247,151.1344,3627.0
2024-01-23 10:05:00,155.75,155.79,155.5,155.5,4436.0,151.0471,151.0859,150.8047,150.8047,4436.0
2024-01-23 10:10:00,155.52,155.83,155.51,155.73,3018.0,150.8241,151.1247,150.8144,151.0277,3018.0
2024-01-23 10:15:00,155.76,155.97,155.76,155.82,1806.0,151.0568,151.2605,151.0568,151.115,1806.0
2024-01-23 10:20:00,155.83,155.88,155.61,155.61,1448.0,151.1247,151.1732,150.9113,150.9113,1448.0
2024-01-23 10:25:00,155.55,155.61,155.47,155.47,2580.0,150.8532,150.9113,150.7756,150.7756,2580.0
2024-01-23 10:30:00,155.44,155.48,155.37,155.41,1491.0,150.7465,150.7853,150.6786,150.7174,1491.0
2024-01-23 10:35:00,155.41,155.43,155.28,155.28,1861.0,150.7174,150.7368,150.5913,150.5913,1861.0
2024-01-23 10:40:00,155.34,155.57,155.34,155.57,2310.0,150.6495,150.8725,150.6495,150.8725,2310.0
2024-01-23 10:45:00,155.55,155.55,155.45,155.51,3352.0,150.8532,150.8532,150.7562,150.8144,3352.0
2024-01-23 10:50:00,155.46,155.52,155.43,155.43,1286.0,150.7659,150.8241,150.7368,150.7368,1286.0
2024-01-23 10:55:00,155.39,155.59,155.18,155.44,21952.0,150.698,150.8919,150.4943,150.7465,21952.0
2024-01-23 11:00:00,155.44,155.49,155.18,155.26,4215.0,150.7465,150.795,150.4943,150.5719,4215.0
2024-01-23 11:05:00,155.24,155.41,155.24,155.35,10899.0,150.5525,150.7174,150.5525,150.6592,10899.0
2024-01-23 11:10:00,155.28,155.33,155.21,155.28,4520.0,150.5913,150.6398,150.5234,150.5913,4520.0
2024-01-23 11:15:00,155.23,155.33,155.2,155.24,4671.0,150.5428,150.6398,150.5137,150.5525,4671.0
2024-01-23 11:20:00,155.3,155.3,155.07,155.27,11345.0,150.6107,150.6107,150.3876,150.5816,11345.0
2024-01-23 11:25:00,155.22,155.23,154.87,154.9,2701.0,150.5331,150.5428,150.1937,150.2228,2701.0
2024-01-23 11:30:00,154.94,155.03,154.87,154.93,4147.0,150.2616,150.3489,150.1937,150.2519,4147.0
2024-01-23 11:35:00,154.93,155.02,154.85,154.93,6252.0,150.2519,150.3392,150.1743,150.2519,6252.0
2024-01-23 11:40:00,154.93,155.1,154.9,154.99,16098.0,150.2519,150.4167,150.2228,150.3101,16098.0
2024-01-23 11:45:00,154.9,154.97,154.77,154.79,2341.0,150.2228,150.2907,150.0967,150.1161,2341.0
2024-01-23 11:50:00,154.74,154.75,154.65,154.65,3463.0,150.0676,150.0773,149.9803,149.9803,3463.0
2024-01-23 11:55:00,154.65,154.66,154.5,154.59,6761.0,149.9803,149.99,149.8349,149.9221,6761.0
2024-01-23 12:00:00,154.53,154.65,154.53,154.61,4730.0,149.864,149.9803,149.864,149.9415,4730.0
2024-01-23 12:05:00,154.61,154.67,154.45,154.45,3817.0,149.9415,149.9997,149.7864,149.7864,3817.0
2024-01-23 12:10:00,154.46,154.47,154.37,154.43,6351.0,149.7961,149.8058,149.7088,149.767,6351.0
2024-01-23 12:15:00,154.44,154.49,154.35,154.35,6505.0,149.7767,149.8252,149.6894,149.6894,6505.0
2024-01-23 12:20:00,154.39,154.4,154.3,154.36,7271.0,149.7282,149.7379,149.6409,149.6991,7271.0
2024-01-23 12:25:00,154.39,154.54,154.39,154.53,5430.0,149.7282,149.8736,149.7282,149.864,5430.0
2024-01-23 12:30:00,154.56,154.62,154.46,154.48,3255.0,149.893,149.9512,149.7961,149.8155,3255.0
2024-01-23 12:35:00,154.49,154.51,154.41,154.45,3358.0,149.8252,149.8446,149.7476,149.7864,3358.0
2024-01-23 12:40:00,154.42,154.47,154.39,154.39,2296.0,149.7573,149.8058,149.7282,149.7282,2296.0
2024-01-23 12:45:00,154.39,154.43,154.33,154.34,3071.0,149.7282,149.767,149.67,149.6797,3071.0
2024-01-23 12:50:00,154.33,154.35,154.26,154.32,8785.0,149.67,149.6894,149.6021,149.6603,8785.0
2024-01-23 12:55:00,154.32,154.32,154.23,154.29,8252.0,149.6603,149.6603,149.573,149.6312,8252.0
2024-01-23 13:00:00,154.3,154.38,154.28,154.34,6967.0,149.6409,149.7185,149.6215,149.6797,6967.0
2024-01-23 13:05:00,154.35,154.35,154.2,154.25,9188.0,149.6894,149.6894,149.5439,149.5924,9188.0
2024-01-23 13:10:00,154.25,154.3,154.17,154.21,11824.0,149.5924,149.6409,149.5148,149.5536,11824.0
2024-01-23 13:15:00,154.18,154.22,154.11,154.18,12947.0,149.5245,149.5633,149.4566,149.5245,12947.0
2024-01-23 13:20:00,154.17,154.17,154.04,154.09,12819.0,149.5148,149.5148,149.3887,149.4372,12819.0
2024-01-23 13:25:00,154.09,154.12,154.07,154.11,6621.0,149.4372,149.4663,149.4178,149.4566,6621.0
2024-01-23 13:30:00,154.1,154.19,154.0,154.07,9191.0,149.4469,149.5342,149.35,149.4178,9191.0
2024-01-23 13:35:00,154.08,154.26,154.05,154.2,8100.0,149.4275,149.6021,149.3984,149.5439,8100.0
2024-01-23 13:40:00,154.16,154.21,154.08,154.21,6457.0,149.5051,149.5536,149.4275,149.5536,6457.0
2024-01-23 13:45:00,154.17,154.39,154.15,154.38,8041.0,149.5148,149.7282,149.4954,149.7185,8041.0
2024-01-23 13:50:00,154.4,154.41,154.33,154.36,5532.0,149.7379,149.7476,149.67,149.6991,5532.0
2024-01-23 13:55:00,154.32,154.36,154.22,154.22,5066.0,149.6603,149.6991,149.5633,149.5633,5066.0
2024-01-23 14:00:00,154.24,154.26,154.1,154.1,4042.0,149.5827,149.6021,149.4469,149.4469,4042.0
2024-01-23 14:05:00,154.08,154.08,154.02,154.06,3023.0,149.4275,149.4275,149.3694,149.4081,3023.0
2024-01-23 14:10:00,154.06,154.12,154.05,154.06,4661.0,149.4081,149.4663,149.3984,149.4081,4661.0
2024-01-23 14:15:00,154.06,154.07,153.95,153.96,5971.0,149.4081,149.4178,149.3015,149.3112,5971.0
2024-01-23 14:20:00,153.96,153.99,153.9,153.92,3055.0,149.3112,149.3403,149.253,149.2724,3055.0
2024-01-23 14:25:00,153.92,153.97,153.92,153.95,6403.0,149.2724,149.3209,149.2724,149.3015,6403.0
2024-01-23 14:30:00,153.94,154.08,153.94,154.05,8693.0,149.2918,149.4275,149.2918,149.3984,8693.0
2024-01-23 14:35:00,154.1,154.15,154.09,154.14,3184.0,149.4469,149.4954,149.4372,149.4857,3184.0
2024-01-23 14:40:00,154.11,154.15,154.08,154.11,6357.0,149.4566,149.4954,149.4275,149.4566,6357.0
2024-01-23 14:45:00,154.1,154.13,154.07,154.08,5578.0,149.4469,149.476,149.4178,149.4275,5578.0
2024-01-23 14:50:00,154.08,154.21,154.07,154.17,5806.0,149.4275,149.5536,149.4178,149.5148,5806.0
2024-01-23 14:55:00,154.18,154.36,154.17,154.34,11598.0,149.5245,149.6991,149.5148,149.6797,11598.0
2024-01-23 15:00:00,154.34,154.38,154.29,154.37,9366.0,149.6797,149.7185,149.6312,149.7088,9366.0
2024-01-23 15:05:00,154.38,154.38,154.29,154.29,10567.0,149.7185,149.7185,149.6312,149.6312,10567.0
2024-01-23 15:10:00,154.3,154.46,154.29,154.35,8668.0,149.6409,149.7961,149.6312,149.6894,8668.0
2024-01-23 15:15:00,154.34,154.35,154.19,154.23,7397.0,149.6797,149.6894,149.5342,149.573,7397.0
2024-01-23 15:20:00,154.26,154.29,154.18,154.27,5243.0,149.6021,149.6312,149.5245,149.6118,5243.0
2024-01-23 15:25:00,154.23,154.25,154.1,154.16,8557.0,149.573,149.5924,149.4469,149.5051,8557.0
2024-01-23 15:30:00,154.18,154.2,154.01,154.04,7659.0,149.5245,149.5439,149.3597,149.3887,7659.0
2024-01-23 15:35:00,154.05,154.2,154.02,154.15,6898.0,149.3984,149.5439,149.3694,149.4954,6898.0
2024-01-23 15:40:00,154.15,154.19,154.11,154.11,10657.0,149.4954,149.5342,149.4566,149.4566,10657.0
2024-01-23 15:45:00,154.09,154.12,153.84,153.99,17782.0,149.4372,149.4663,149.1948,149.3403,17782.0
2024-01-23 15:50:00,153.98,154.16,153.97,154.12,31575.0,149.3306,149.5051,149.3209,149.4663,31575.0
2024-01-23 15:55:00,154.14,154.15,153.91,154.1,80998.0,149.4857,149.4954,149.2627,149.4469,80998.0
2024-01-24 09:30:00,155.63,158.83,155.57,157.47,83827.0,150.9307,154.0341,150.8725,152.7152,83827.0
2024-01-24 09:35:00,157.21,158.63,157.06,157.64,26614.0,152.463,153.8402,152.3176,152.88,26614.0
2024-01-24 09:40:00,157.64,158.63,157.64,158.25,27980.0,152.88,153.8402,152.88,153.4716,27980.0
2024-01-24 09:45:00,158.47,158.57,157.38,158.02,22572.0,153.685,153.782,152.6279,153.2486,22572.0
2024-01-24 09:50:00,158.0,158.75,157.76,158.53,56042.0,153.2292,153.9565,152.9964,153.7432,56042.0
2024-01-24 09:55:00,158.53,158.66,158.26,158.26,22325.0,153.7432,153.8692,153.4813,153.4813,22325.0
2024-01-24 10:00:00,158.34,158.5,158.2,158.31,13994.0,153.5589,153.7141,153.4231,153.5298,13994.0
2024-01-24 10:05:00,158.29,158.39,157.94,158.15,21034.0,153.5104,153.6074,153.171,153.3746,21034.0
2024-01-24 10:10:00,158.19,158.69,158.19,158.51,37489.0,153.4134,153.8983,153.4134,153.7238,37489.0
2024-01-24 10:15:00,158.46,158.55,158.2,158.49,11423.0,153.6753,153.7626,153.4231,153.7044,11423.0
2024-01-24 10:20:00,158.49,158.78,158.41,158.59,13168.0,153.7044,153.9856,153.6268,153.8014,13168.0
2024-01-24 10:25:00,158.63,158.92,158.55,158.66,9700.0,153.8402,154.1214,153.7626,153.8692,9700.0
2024-01-24 10:30:00,158.6,158.62,158.42,158.47,13711.0,153.8111,153.8305,153.6365,153.685,13711.0
2024-01-24 10:35:00,158.49,158.79,158.36,158.36,39458.0,153.7044,153.9953,153.5783,153.5783,39458.0
2024-01-24 10:40:00,158.36,158.92,158.36,158.74,18651.0,153.5783,154.1214,153.5783,153.9468,18651.0
2024-01-24 10:45:00,158.78,158.87,158.62,158.8,42601.0,153.9856,154.0729,153.8305,154.005,42601.0
2024-01-24 10:50:00,158.85,158.9,158.49,158.52,11562.0,154.0535,154.102,153.7044,153.7335,11562.0
2024-01-24 10:55:00,158.55,158.7,158.52,158.69,16370.0,153.7626,153.908,153.7335,153.8983,16370.0
2024-01-24 11:00:00,158.74,158.97,158.69,158.89,6516.0,153.9468,154.1699,153.8983,154.0923,6516.0
2024-01-24 11:05:00,158.88,159.17,158.78,159.16,18799.0,154.0826,154.3638,153.9856,154.3541,18799.0
2024-01-24 11:10:00,159.19,159.38,159.07,159.18,12677.0,154.3832,154.5675,154.2669,154.3735,12677.0
2024-01-24 11:15:00,159.19,159.6,159.19,159.48,10715.0,154.3832,154.7809,154.3832,154.6645,10715.0
2024-01-24 11:20:00,159.47,159.48,159.2,159.22,9356.0,154.6548,154.6645,154.3929,154.4123,9356.0
2024-01-24 11:25:00,159.22,159.26,158.99,159.0,11635.0,154.4123,154.4511,154.1893,154.199,11635.0
2024-01-24 11:30:00,158.99,159.1,158.92,158.92,14455.0,154.1893,154.296,154.1214,154.1214,14455.0
2024-01-24 11:35:00,158.94,159.05,158.94,159.01,6478.0,154.1408,154.2475,154.1408,154.2087,6478.0
2024-01-24 11:40:00,159.01,159.28,158.93,159.2,5046.0,154.2087,154.4705,154.1311,154.3929,5046.0
2024-01-24 11:45:00,159.21,159.21,159.04,159.18,6398.0,154.4026,154.4026,154.2378,154.3735,6398.0
2024-01-24 11:50:00,159.18,159.2,158.95,159.0,10882.0,154.3735,154.3929,154.1505,154.199,10882.0
2024-01-24 11:55:00,159.0,159.11,158.94,158.97,9467.0,154.199,154.3057,154.1408,154.1699,9467.0
2024-01-24 12:00:00,159.0,159.09,158.97,159.09,6733.0,154.199,154.2863,154.1699,154.2863,6733.0
2024-01-24 12:05:00,159.08,159.08,158.93,158.95,9965.0,154.2766,154.2766,154.1311,154.1505,9965.0
2024-01-24 12:10:00,158.97,159.01,158.9,158.98,19721.0,154.1699,154.2087,154.102,154.1796,19721.0
2024-01-24 12:15:00,159.0,159.03,158.91,158.97,4034.0,154.199,154.2281,154.1117,154.1699,4034.0
2024-01-24 12:20:00,158.93,158.99,158.83,158.99,11080.0,154.1311,154.1893,154.0341,154.1893,11080.0
2024-01-24 12:25:00,158.99,159.04,158.9,158.91,55221.0,154.1893,154.2378,154.102,154.1117,55221.0
2024-01-24 12:30:00,158.92,158.94,158.78,158.89,16754.0,154.1214,154.1408,153.9856,154.0923,16754.0
2024-01-24 12:35:00,158.88,158.99,158.88,158.89,7706.0,154.0826,154.1893,154.0826,154.0923,7706.0
2024-01-24 12:40:00,158.89,158.91,158.82,158.89,9784.0,154.0923,154.1117,154.0244,154.0923,9784.0
2024-01-24 12:45:00,158.9,158.9,158.82,158.9,15240.0,154.102,154.102,154.0244,154.102,15240.0
2024-01-24 12:50:00,158.91,158.97,158.87,158.93,11296.0,154.1117,154.1699,154.0729,154.1311,11296.0
2024-01-24 12:55:00,158.9,159.05,158.88,159.05,8296.0,154.102,154.2475,154.0826,154.2475,8296.0
2024-01-24 13:00:00,159.02,159.13,158.9,159.08,11782.0,154.2184,154.3251,154.102,154.2766,11782.0
2024-01-24 13:05:00,159.09,159.15,158.93,159.02,14117.0,154.2863,154.3444,154.1311,154.2184,14117.0
2024-01-24 13:10:00,159.13,159.13,158.96,159.01,9474.0,154.3251,154.3251,154.1602,154.2087,9474.0
2024-01-24 13:15:00,159.06,159.08,158.96,159.03,13782.0,154.2572,154.2766,154.1602,154.2281,13782.0
2024-01-24 13:20:00,159.01,159.03,158.89,159.0,24810.0,154.2087,154.2281,154.0923,154.199,24810.0
2024-01-24 13:25:00,159.0,159.12,159.0,159.05,6842.0,154.199,154.3154,154.199,154.2475,6842.0
2024-01-24 13:30:00,159.05,159.08,158.98,158.99,25186.0,154.2475,154.2766,154.1796,154.1893,25186.0
2024-01-24 13:35:00,158.99,159.06,158.97,159.0,10922.0,154.1893,154.2572,154.1699,154.199,10922.0
2024-01-24 13:40:00,159.0,159.01,158.94,158.99,9158.0,154.199,154.2087,154.1408,154.1893,9158.0
2024-01-24 13:45:00,158.99,159.04,158.93,159.0,9347.0,154.1893,154.2378,154.1311,154.199,9347.0
2024-01-24 13:50:00,159.0,159.03,158.82,158.9,58289.0,154.199,154.2281,154.0244,154.102,58289.0
2024-01-24 13:55:00,158.9,159.04,158.89,158.99,8584.0,154.102,154.2378,154.0923,154.1893,8584.0
2024-01-24 14:00:00,158.99,159.05,158.96,158.97,9362.0,154.1893,154.2475,154.1602,154.1699,9362.0
2024-01-24 14:05:00,159.01,159.05,158.98,159.02,6650.0,154.2087,154.2475,154.1796,154.2184,6650.0
2024-01-24 14:10:00,158.99,159.1,158.99,159.0,11009.0,154.1893,154.296,154.1893,154.199,11009.0
2024-01-24 14:15:00,159.03,159.17,158.92,159.02,105070.0,154.2281,154.3638,154.1214,154.2184,105070.0
2024-01-24 14:20:00,159.02,159.32,158.95,159.22,8712.0,154.2184,154.5093,154.1505,154.4123,8712.0
2024-01-24 14:25:00,159.18,159.35,159.15,159.29,20352.0,154.3735,154.5384,154.3444,154.4802,20352.0
2024-01-24 14:30:00,159.27,159.27,158.93,159.0,12761.0,154.4608,154.4608,154.1311,154.199,12761.0
2024-01-24 14:35:00,159.01,159.07,158.93,158.97,6505.0,154.2087,154.2669,154.1311,154.1699,6505.0
2024-01-24 14:40:00,158.97,159.04,158.92,159.0,36028.0,154.1699,154.2378,154.1214,154.199,36028.0
2024-01-24 14:45:00,159.0,159.01,158.95,158.98,8099.0,154.199,154.2087,154.1505,154.1796,8099.0
2024-01-24 14:50:00,158.96,159.1,158.96,159.06,18315.0,154.1602,154.296,154.1602,154.2572,18315.0
2024-01-24 14:55:00,159.05,159.06,158.99,159.05,10549.0,154.2475,154.2572,154.1893,154.2475,10549.0
2024-01-24 15:00:00,159.04,159.16,158.95,158.97,21067.0,154.2378,154.3541,154.1505,154.1699,21067.0
2024-01-24 15:05:00,158.94,158.96,158.69,158.69,7193.0,154.1408,154.1602,153.8983,153.8983,7193.0
2024-01-24 15:10:00,158.5,158.52,158.11,158.15,7175.0,153.7141,153.7335,153.3359,153.3746,7175.0
2024-01-24 15:15:00,158.1,158.1,157.87,157.9,6579.0,153.3262,153.3262,153.1031,153.1322,6579.0
2024-01-24 15:20:00,157.91,158.04,157.84,157.88,11786.0,153.1419,153.268,153.074,153.1128,11786.0
2024-01-24 15:25:00,157.84,157.96,157.76,157.81,4936.0,153.074,153.1904,152.9964,153.0449,4936.0
2024-01-24 15:30:00,157.83,158.02,157.77,157.93,16910.0,153.0643,153.2486,153.0061,153.1613,16910.0
2024-01-24 15:35:00,157.93,158.03,157.72,157.72,12162.0,153.1613,153.2583,152.9576,152.9576,12162.0
2024-01-24 15:40:00,157.7,157.73,157.49,157.52,13145.0,152.9382,152.9673,152.7346,152.7637,13145.0
2024-01-24 15:45:00,157.51,157.59,157.17,157.29,24686.0,152.754,152.8316,152.4242,152.5406,24686.0
2024-01-24 15:50:00,157.29,157.42,157.1,157.39,68130.0,152.5406,152.6667,152.3563,152.6376,68130.0
2024-01-24 15:55:00,157.38,157.43,157.27,157.43,105452.0,152.6279,152.6764,152.5212,152.6764,105452.0
2024-01-25 09:30:00,158.39,159.36,157.51,158.7,48462.0,153.6074,154.5481,152.754,153.908,48462.0
2024-01-25 09:35:00,158.36,158.78,157.98,158.37,15039.0,153.5783,153.9856,153.2098,153.588,15039.0
2024-01-25 09:40:00,158.38,158.38,157.24,157.24,24392.0,153.5977,153.5977,152.4921,152.4921,24392.0
2024-01-25 09:45:00,157.25,158.18,157.24,158.18,9122.0,152.5018,153.4037,152.4921,153.4037,9122.0
2024-01-25 09:50:00,158.0,158.21,157.82,158.12,2836.0,153.2292,153.4328,153.0546,153.3456,2836.0
2024-01-25 09:55:00,157.88,158.04,157.71,157.93,22867.0,153.1128,153.268,152.9479,153.1613,22867.0
2024-01-25 10:00:00,157.71,158.21,157.57,158.18,4257.0,152.9479,153.4328,152.8122,153.4037,4257.0
2024-01-25 10:05:00,158.06,158.13,157.39,157.39,3724.0,153.2874,153.3552,152.6376,152.6376,3724.0
2024-01-25 10:10:00,157.68,157.88,157.58,157.78,1574.0,152.9188,153.1128,152.8219,153.0158,1574.0
2024-01-25 10:15:00,157.68,157.98,157.64,157.91,3601.0,152.9188,153.2098,152.88,153.1419,3601.0
2024-01-25 10:20:00,157.9,158.34,157.9,158.12,4946.0,153.1322,153.5589,153.1322,153.3456,4946.0
2024-01-25 10:25:00,158.07,158.19,158.0,158.0,4673.0,153.2971,153.4134,153.2292,153.2292,4673.0
2024-01-25 10:30:00,158.09,158.09,157.85,157.85,11223.0,153.3165,153.3165,153.0837,153.0837,11223.0
2024-01-25 10:35:00,157.85,158.02,157.85,157.99,5025.0,153.0837,153.2486,153.0837,153.2195,5025.0
2024-01-25 10:40:00,157.93,158.06,157.93,158.05,1188.0,153.1613,153.2874,153.1613,153.2777,1188.0
2024-01-25 10:45:00,158.01,158.09,157.89,157.9,3048.0,153.2389,153.3165,153.1225,153.1322,3048.0
2024-01-25 10:50:00,157.9,157.93,157.85,157.89,5480.0,153.1322,153.1613,153.0837,153.1225,5480.0
2024-01-25 10:55:00,157.85,157.88,157.5,157.77,12619.0,153.0837,153.1128,152.7443,153.0061,12619.0
2024-01-25 11:00:00,157.69,157.97,157.49,157.5,8368.0,152.9285,153.2001,152.7346,152.7443,8368.0
2024-01-25 11:05:00,157.58,157.58,157.41,157.51,2146.0,152.8219,152.8219,152.657,152.754,2146.0
2024-01-25 11:10:00,157.44,157.54,157.39,157.45,6776.0,152.6861,152.7831,152.6376,152.6958,6776.0
2024-01-25 11:15:00,157.5,157.75,157.44,157.71,47969.0,152.7443,152.9867,152.6861,152.9479,47969.0
2024-01-25 11:20:00,157.77,157.84,157.72,157.72,2752.0,153.0061,153.074,152.9576,152.9576,2752.0
2024-01-25 11:25:00,157.71,158.03,157.65,158.02,7939.0,152.9479,153.2583,152.8897,153.2486,7939.0
2024-01-25 11:30:00,157.97,157.97,157.35,157.46,6326.0,153.2001,153.2001,152.5988,152.7055,6326.0
2024-01-25 11:35:00,157.55,157.75,157.55,157.75,17145.0,152.7928,152.9867,152.7928,152.9867,17145.0
2024-01-25 11:40:00,157.65,157.72,157.51,157.51,16541.0,152.8897,152.9576,152.754,152.754,16541.0
2024-01-25 11:45:00,157.47,157.61,157.32,157.37,3164.0,152.7152,152.8509,152.5697,152.6182,3164.0
2024-01-25 11:50:00,157.41,157.71,157.36,157.68,5412.0,152.657,152.9479,152.6085,152.9188,5412.0
2024-01-25 11:55:00,157.7,157.79,157.65,157.66,10247.0,152.9382,153.0255,152.8897,152.8994,10247.0
2024-01-25 12:00:00,157.69,157.76,157.5,157.55,24618.0,152.9285,152.9964,152.7443,152.7928,24618.0
2024-01-25 12:05:00,157.54,157.67,157.38,157.44,7532.0,152.7831,152.9091,152.6279,152.6861,7532.0
2024-01-25 12:10:00,157.31,157.31,157.02,157.13,5433.0,152.56,152.56,152.2788,152.3854,5433.0
2024-01-25 12:15:00,157.23,157.44,157.23,157.37,2051.0,152.4824,152.6861,152.4824,152.6182,2051.0
2024-01-25 12:20:00,157.31,157.38,157.08,157.09,2780.0,152.56,152.6279,152.337,152.3467,2780.0
2024-01-25 12:25:00,157.07,157.21,156.92,157.21,4859.0,152.3273,152.463,152.1818,152.463,4859.0
2024-01-25 12:30:00,157.2,157.41,157.2,157.4,3237.0,152.4533,152.657,152.4533,152.6473,3237.0
2024-01-25 12:35:00,157.39,157.53,157.39,157.53,2065.0,152.6376,152.7734,152.6376,152.7734,2065.0
2024-01-25 12:40:00,157.55,157.6,157.37,157.44,4086.0,152.7928,152.8413,152.6182,152.6861,4086.0
2024-01-25 12:45:00,157.44,157.75,157.43,157.69,8177.0,152.6861,152.9867,152.6764,152.9285,8177.0
2024-01-25 12:50:00,157.73,157.77,157.68,157.76,4821.0,152.9673,153.0061,152.9188,152.9964,4821.0
2024-01-25 12:55:00,157.8,157.98,157.78,157.94,10260.0,153.0352,153.2098,153.0158,153.171,10260.0
2024-01-25 13:00:00,157.97,158.08,157.86,157.95,18428.0,153.2001,153.3068,153.0934,153.1807,18428.0
2024-01-25 13:05:00,157.97,157.97,157.89,157.9,4670.0,153.2001,153.2001,153.1225,153.1322,4670.0
2024-01-25 13:10:00,157.9,158.02,157.9,157.98,17048.0,153.1322,153.2486,153.1322,153.2098,17048.0
2024-01-25 13:15:00,157.98,158.03,157.91,157.95,2940.0,153.2098,153.2583,153.1419,153.1807,2940.0
2024-01-25 13:20:00,158.03,158.04,157.9,157.95,5130.0,153.2583,153.268,153.1322,153.1807,5130.0
2024-01-25 13:25:00,157.96,157.97,157.8,157.82,10146.0,153.1904,153.2001,153.0352,153.0546,10146.0
2024-01-25 13:30:00,157.88,158.0,157.88,157.97,4009.0,153.1128,153.2292,153.1128,153.2001,4009.0
2024-01-25 13:35:00,157.97,158.03,157.97,157.98,2818.0,153.2001,153.2583,153.2001,153.2098,2818.0
2024-01-25 13:40:00,157.97,157.97,157.63,157.63,2116.0,153.2001,153.2001,152.8703,152.8703,2116.0
2024-01-25 13:45:00,157.63,157.7,157.6,157.69,9995.0,152.8703,152.9382,152.8413,152.9285,9995.0
2024-01-25 13:50:00,157.71,157.79,157.7,157.73,3440.0,152.9479,153.0255,152.9382,152.9673,3440.0
2024-01-25 13:55:00,157.72,157.98,157.72,157.97,3777.0,152.9576,153.2098,152.9576,153.2001,3777.0
2024-01-25 14:00:00,158.01,158.04,157.78,157.9,10895.0,153.2389,153.268,153.0158,153.1322,10895.0
2024-01-25 14:05:00,157.95,158.1,157.93,158.09,2610.0,153.1807,153.3262,153.1613,153.3165,2610.0
2024-01-25 14:10:00,158.09,158.2,158.04,158.08,3432.0,153.3165,153.4231,153.268,153.3068,3432.0
2024-01-25 14:15:00,158.07,158.18,158.01,158.18,4196.0,153.2971,153.4037,153.2389,153.4037,4196.0
2024-01-25 14:20:00,158.15,158.32,158.09,158.32,1999.0,153.3746,153.5395,153.3165,153.5395,1999.0
2024-01-25 14:25:00,158.33,158.42,158.2,158.42,2414.0,153.5492,153.6365,153.4231,153.6365,2414.0
2024-01-25 14:30:00,158.47,158.5,158.38,158.44,1324.0,153.685,153.7141,153.5977,153.6559,1324.0
2024-01-25 14:35:00,158.49,158.59,158.48,158.52,2741.0,153.7044,153.8014,153.6947,153.7335,2741.0
2024-01-25 14:40:00,158.44,158.44,158.33,158.33,1309.0,153.6559,153.6559,153.5492,153.5492,1309.0
2024-01-25 14:45:00,158.33,158.33,158.25,158.32,2222.0,153.5492,153.5492,153.4716,153.5395,2222.0
2024-01-25 14:50:00,158.3,158.43,158.26,158.38,3939.0,153.5201,153.6462,153.4813,153.5977,3939.0
2024-01-25 14:55:00,158.35,158.42,158.22,158.42,3060.0,153.5686,153.6365,153.4425,153.6365,3060.0
2024-01-25 15:00:00,158.35,158.44,158.35,158.39,2457.0,153.5686,153.6559,153.5686,153.6074,2457.0
2024-01-25 15:05:00,158.4,158.42,158.31,158.42,3754.0,153.6171,153.6365,153.5298,153.6365,3754.0
2024-01-25 15:10:00,158.42,158.47,158.39,158.44,3251.0,153.6365,153.685,153.6074,153.6559,3251.0
2024-01-25 15:15:00,158.43,158.72,158.39,158.72,9013.0,153.6462,153.9274,153.6074,153.9274,9013.0
2024-01-25 15:20:00,158.75,158.88,158.71,158.88,6485.0,153.9565,154.0826,153.9177,154.0826,6485.0
2024-01-25 15:25:00,158.81,158.93,158.81,158.87,5451.0,154.0147,154.1311,154.0147,154.0729,5451.0
2024-01-25 15:30:00,158.91,159.07,158.91,159.04,16559.0,154.1117,154.2669,154.1117,154.2378,16559.0
2024-01-25 15:35:00,159.03,159.15,158.91,159.12,8111.0,154.2281,154.3444,154.1117,154.3154,8111.0
2024-01-25 15:40:00,159.13,159.19,159.09,159.18,7608.0,154.3251,154.3832,154.2863,154.3735,7608.0
2024-01-25 15:45:00,159.15,159.17,158.99,159.02,26140.0,154.3444,154.3638,154.1893,154.2184,26140.0
2024-01-25 15:50:00,159.02,159.07,158.85,158.91,19851.0,154.2184,154.2669,154.0535,154.1117,19851.0
2024-01-25 15:55:00,158.91,159.12,158.91,159.1,59416.0,154.1117,154.3154,154.1117,154.296,59416.0
2024-01-26 09:30:00,158.88,158.9,158.0,158.31,10613.0,154.0826,154.102,153.2292,153.5298,10613.0
2024-01-26 09:35:00,158.32,158.72,158.32,158.36,1807.0,153.5395,153.9274,153.5395,153.5783,1807.0
2024-01-26 09:40:00,158.41,158.87,158.31,158.87,2345.0,153.6268,154.0729,153.5298,154.0729,2345.0
2024-01-26 09:45:00,158.97,159.02,158.7,158.78,3900.0,154.1699,154.2184,153.908,153.9856,3900.0
2024-01-26 09:50:00,158.8,158.8,158.54,158.54,5341.0,154.005,154.005,153.7529,153.7529,5341.0
2024-01-26 09:55:00,158.64,158.74,158.37,158.48,2136.0,153.8498,153.9468,153.588,153.6947,2136.0
2024-01-26 10:00:00,158.53,158.54,158.34,158.5,3864.0,153.7432,153.7529,153.5589,153.7141,3864.0
2024-01-26 10:05:00,158.57,158.77,158.51,158.63,3546.0,153.782,153.9759,153.7238,153.8402,3546.0
2024-01-26 10:10:00,158.7,158.73,158.4,158.5,3610.0,153.908,153.9371,153.6171,153.7141,3610.0
2024-01-26 10:15:00,158.53,158.73,158.53,158.56,1500.0,153.7432,153.9371,153.7432,153.7723,1500.0
2024-01-26 10:20:00,158.65,158.75,158.4,158.4,2748.0,153.8595,153.9565,153.6171,153.6171,2748.0
2024-01-26 10:25:00,158.53,158.64,158.37,158.38,7938.0,153.7432,153.8498,153.588,153.5977,7938.0
2024-01-26 10:30:00,158.45,158.64,158.27,158.47,4280.0,153.6656,153.8498,153.491,153.685,4280.0
2024-01-26 10:35:00,158.49,158.61,158.47,158.54,3437.0,153.7044,153.8208,153.685,153.7529,3437.0
2024-01-26 10:40:00,158.53,158.73,158.53,158.73,2320.0,153.7432,153.9371,153.7432,153.9371,2320.0
2024-01-26 10:45:00,158.77,158.77,158.55,158.59,10389.0,153.9759,153.9759,153.7626,153.8014,10389.0
2024-01-26 10:50:00,158.51,158.51,158.22,158.31,13208.0,153.7238,153.7238,153.4425,153.5298,13208.0
2024-01-26 10:55:00,158.31,158.5,158.26,158.48,17018.0,153.5298,153.7141,153.4813,153.6947,17018.0
2024-01-26 11:00:00,158.47,158.51,158.42,158.47,2491.0,153.685,153.7238,153.6365,153.685,2491.0
2024-01-26 11:05:00,158.42,158.51,158.4,158.43,8870.0,153.6365,153.7238,153.6171,153.6462,8870.0
2024-01-26 11:10:00,158.46,158.5,158.33,158.49,3472.0,153.6753,153.7141,153.5492,153.7044,3472.0
2024-01-26 11:15:00,158.44,158.48,158.1,158.11,5405.0,153.6559,153.6947,153.3262,153.3359,5405.0
2024-01-26 11:20:00,158.0,158.16,157.99,158.12,13141.0,153.2292,153.3843,153.2195,153.3456,13141.0
2024-01-26 11:25:00,158.16,158.26,158.12,158.25,6050.0,153.3843,153.4813,153.3456,153.4716,6050.0
2024-01-26 11:30:00,158.27,158.31,158.16,158.18,8007.0,153.491,153.5298,153.3843,153.4037,8007.0
2024-01-26 11:35:00,158.19,158.19,158.07,158.11,3173.0,153.4134,153.4134,153.2971,153.3359,3173.0
2024-01-26 11:40:00,158.07,158.33,158.06,158.28,16010.0,153.2971,153.5492,153.2874,153.5007,16010.0
2024-01-26 11:45:00,158.28,158.32,158.18,158.29,5574.0,153.5007,153.5395,153.4037,153.5104,5574.0
2024-01-26 11:50:00,158.28,158.5,158.24,158.44,3380.0,153.5007,153.7141,153.4619,153.6559,3380.0
2024-01-26 11:55:00,158.42,158.46,158.34,158.34,5000.0,153.6365,153.6753,153.5589,153.5589,5000.0
2024-01-26 12:00:00,158.34,158.37,158.22,158.22,3247.0,153.5589,153.588,153.4425,153.4425,3247.0
2024-01-26 12:05:00,158.25,158.25,158.18,158.21,1200.0,153.4716,153.4716,153.4037,153.4328,1200.0
2024-01-26 12:10:00,158.24,158.32,158.17,158.31,6143.0,153.4619,153.5395,153.394,153.5298,6143.0
2024-01-26 12:15:00,158.32,158.39,158.3,158.32,8850.0,153.5395,153.6074,153.5201,153.5395,8850.0
2024-01-26 12:20:00,158.34,158.36,158.24,158.24,3156.0,153.5589,153.5783,153.4619,153.4619,3156.0
2024-01-26 12:25:00,158.19,158.32,158.16,158.25,13484.0,153.4134,153.5395,153.3843,153.4716,13484.0
2024-01-26 12:30:00,158.28,158.3,158.18,158.2,4651.0,153.5007,153.5201,153.4037,153.4231,4651.0
2024-01-26 12:35:00,158.2,158.2,158.11,158.15,14382.0,153.4231,153.4231,153.3359,153.3746,14382.0
2024-01-26 12:40:00,158.18,158.18,158.1,158.13,900.0,153.4037,153.4037,153.3262,153.3552,900.0
2024-01-26 12:45:00,158.11,158.14,157.89,157.9,2432.0,153.3359,153.3649,153.1225,153.1322,2432.0
2024-01-26 12:50:00,157.91,157.98,157.89,157.98,2734.0,153.1419,153.2098,153.1225,153.2098,2734.0
2024-01-26 12:55:00,157.95,158.09,157.93,158.05,2283.0,153.1807,153.3165,153.1613,153.2777,2283.0
2024-01-26 13:00:00,158.03,158.06,157.99,158.0,2149.0,153.2583,153.2874,153.2195,153.2292,2149.0
2024-01-26 13:05:00,158.02,158.05,157.99,158.0,5743.0,153.2486,153.2777,153.2195,153.2292,5743.0
2024-01-26 13:10:00,158.02,158.21,157.99,158.21,4980.0,153.2486,153.4328,153.2195,153.4328,4980.0
2024-01-26 13:15:00,158.19,158.26,158.18,158.21,2244.0,153.4134,153.4813,153.4037,153.4328,2244.0
2024-01-26 13:20:00,158.18,158.23,158.14,158.14,2657.0,153.4037,153.4522,153.3649,153.3649,2657.0
2024-01-26 13:25:00,158.15,158.21,158.06,158.06,5316.0,153.3746,153.4328,153.2874,153.2874,5316.0
2024-01-26 13:30:00,158.06,158.06,157.96,158.06,18780.0,153.2874,153.2874,153.1904,153.2874,18780.0
2024-01-26 13:35:00,158.1,158.2,158.09,158.2,3245.0,153.3262,153.4231,153.3165,153.4231,3245.0
2024-01-26 13:40:00,158.16,158.18,158.09,158.11,2363.0,153.3843,153.4037,153.3165,153.3359,2363.0
2024-01-26 13:45:00,158.1,158.23,158.07,158.16,2532.0,153.3262,153.4522,153.2971,153.3843,2532.0
2024-01-26 13:50:00,158.16,158.3,158.13,158.3,3381.0,153.3843,153.5201,153.3552,153.5201,3381.0
2024-01-26 13:55:00,158.34,158.57,158.34,158.55,1111.0,153.5589,153.782,153.5589,153.7626,1111.0
2024-01-26 14:00:00,158.57,158.57,158.47,158.47,2757.0,153.782,153.782,153.685,153.685,2757.0
2024-01-26 14:05:00,158.47,158.47,158.36,158.36,2821.0,153.685,153.685,153.5783,153.5783,2821.0
2024-01-26 14:10:00,158.44,158.52,158.4,158.48,6864.0,153.6559,153.7335,153.6171,153.6947,6864.0
2024-01-26 14:15:00,158.48,158.6,158.44,158.56,14640.0,153.6947,153.8111,153.6559,153.7723,14640.0
2024-01-26 14:20:00,158.55,158.55,158.47,158.49,1715.0,153.7626,153.7626,153.685,153.7044,1715.0
2024-01-26 14:25:00,158.48,158.65,158.48,158.64,7222.0,153.6947,153.8595,153.6947,153.8498,7222.0
2024-01-26 14:30:00,158.63,158.71,158.59,158.59,10067.0,153.8402,153.9177,153.8014,153.8014,10067.0
2024-01-26 14:35:00,158.57,158.66,158.55,158.63,2911.0,153.782,153.8692,153.7626,153.8402,2911.0
2024-01-26 14:40:00,158.6,158.81,158.58,158.81,5365.0,153.8111,154.0147,153.7917,154.0147,5365.0
2024-01-26 14:45:00,158.8,158.87,158.8,158.8,1502.0,154.005,154.0729,154.005,154.005,1502.0
2024-01-26 14:50:00,158.81,158.83,158.74,158.75,5763.0,154.0147,154.0341,153.9468,153.9565,5763.0
2024-01-26 14:55:00,158.73,158.79,158.7,158.71,5243.0,153.9371,153.9953,153.908,153.9177,5243.0
2024-01-26 15:00:00,158.72,158.76,158.7,158.71,6710.0,153.9274,153.9662,153.908,153.9177,6710.0
2024-01-26 15:05:00,158.71,158.74,158.57,158.57,4885.0,153.9177,153.9468,153.782,153.782,4885.0
2024-01-26 15:10:00,158.57,158.57,158.37,158.4,4760.0,153.782,153.782,153.588,153.6171,4760.0
2024-01-26 15:15:00,158.37,158.4,158.24,158.27,7107.0,153.588,153.6171,153.4619,153.491,7107.0
2024-01-26 15:20:00,158.23,158.24,158.1,158.13,3508.0,153.4522,153.4619,153.3262,153.3552,3508.0
2024-01-26 15:25:00,158.16,158.22,158.13,158.21,6053.0,153.3843,153.4425,153.3552,153.4328,6053.0
2024-01-26 15:30:00,158.21,158.28,158.14,158.16,12353.0,153.4328,153.5007,153.3649,153.3843,12353.0
2024-01-26 15:35:00,158.19,158.29,158.17,158.25,11999.0,153.4134,153.5104,153.394,153.4716,11999.0
2024-01-26 15:40:00,158.27,158.32,158.22,158.3,9628.0,153.491,153.5395,153.4425,153.5201,9628.0
2024-01-26 15:45:00,158.31,158.34,158.19,158.21,18532.0,153.5298,153.5589,153.4134,153.4328,18532.0
2024-01-26 15:50:00,158.19,158.31,158.18,158.25,24971.0,153.4134,153.5298,153.4037,153.4716,24971.0
2024-01-26 15:55:00,158.26,158.41,158.21,158.33,54762.0,153.4813,153.6268,153.4328,153.5492,54762.0
2024-01-29 09:30:00,157.28,157.69,157.14,157.44,14786.0,152.5309,152.9285,152.3951,152.6861,14786.0
2024-01-29 09:35:00,157.37,157.49,157.06,157.06,7832.0,152.6182,152.7346,152.3176,152.3176,7832.0
2024-01-29 09:40:00,157.11,157.31,156.97,157.26,4091.0,152.366,152.56,152.2303,152.5115,4091.0
2024-01-29 09:45:00,157.35,157.59,157.25,157.48,6913.0,152.5988,152.8316,152.5018,152.7249,6913.0
2024-01-29 09:50:00,157.33,157.64,157.27,157.59,2800.0,152.5794,152.88,152.5212,152.8316,2800.0
2024-01-29 09:55:00,157.65,157.65,157.47,157.62,4029.0,152.8897,152.8897,152.7152,152.8606,4029.0
2024-01-29 10:00:00,157.65,157.94,157.64,157.89,4833.0,152.8897,153.171,152.88,153.1225,4833.0
2024-01-29 10:05:00,157.88,158.0,157.72,158.0,5393.0,153.1128,153.2292,152.9576,153.2292,5393.0
2024-01-29 10:10:00,157.99,158.12,157.94,158.02,3277.0,153.2195,153.3456,153.171,153.2486,3277.0
2024-01-29 10:15:00,158.01,158.07,157.84,157.87,2415.0,153.2389,153.2971,153.074,153.1031,2415.0
2024-01-29 10:20:00,157.98,158.02,157.81,157.85,3482.0,153.2098,153.2486,153.0449,153.0837,3482.0
2024-01-29 10:25:00,157.84,157.92,157.68,157.71,4747.0,153.074,153.1516,152.9188,152.9479,4747.0
2024-01-29 10:30:00,157.78,157.78,157.57,157.57,8812.0,153.0158,153.0158,152.8122,152.8122,8812.0
2024-01-29 10:35:00,157.54,157.74,157.54,157.69,2409.0,152.7831,152.977,152.7831,152.9285,2409.0
2024-01-29 10:40:00,157.68,157.74,157.24,157.26,15848.0,152.9188,152.977,152.4921,152.5115,15848.0
2024-01-29 10:45:00,157.24,157.24,157.0,157.05,1749.0,152.4921,152.4921,152.2594,152.3079,1749.0
2024-01-29 10:50:00,156.97,157.14,156.97,157.13,5519.0,152.2303,152.3951,152.2303,152.3854,5519.0
2024-01-29 10:55:00,157.16,157.28,157.16,157.22,10383.0,152.4145,152.5309,152.4145,152.4727,10383.0
2024-01-29 11:00:00,157.18,157.25,157.18,157.2,3693.0,152.4339,152.5018,152.4339,152.4533,3693.0
2024-01-29 11:05:00,157.2,157.32,157.18,157.3,6706.0,152.4533,152.5697,152.4339,152.5503,6706.0
2024-01-29 11:10:00,157.34,157.39,157.33,157.39,2437.0,152.5891,152.6376,152.5794,152.6376,2437.0
2024-01-29 11:15:00,157.41,157.46,157.3,157.38,8390.0,152.657,152.7055,152.5503,152.6279,8390.0
2024-01-29 11:20:00,157.3,157.35,157.01,157.08,8192.0,152.5503,152.5988,152.2691,152.337,8192.0
2024-01-29 11:25:00,157.02,157.21,156.95,157.21,3100.0,152.2788,152.463,152.2109,152.463,3100.0
2024-01-29 11:30:00,157.17,157.37,157.17,157.37,5677.0,152.4242,152.6182,152.4242,152.6182,5677.0
2024-01-29 11:35:00,157.34,157.41,157.33,157.4,1755.0,152.5891,152.657,152.5794,152.6473,1755.0
2024-01-29 11:40:00,157.4,157.41,157.34,157.37,2191.0,152.6473,152.657,152.5891,152.6182,2191.0
2024-01-29 11:45:00,157.38,157.45,157.3,157.32,8782.0,152.6279,152.6958,152.5503,152.5697,8782.0
2024-01-29 11:50:00,157.3,157.35,157.3,157.3,9170.0,152.5503,152.5988,152.5503,152.5503,9170.0
2024-01-29 11:55:00,157.3,157.38,157.3,157.36,7946.0,152.5503,152.6279,152.5503,152.6085,7946.0
2024-01-29 12:00:00,157.35,157.37,157.15,157.27,11747.0,152.5988,152.6182,152.4048,152.5212,11747.0
2024-01-29 12:05:00,157.27,157.31,157.27,157.3,2139.0,152.5212,152.56,152.5212,152.5503,2139.0
2024-01-29 12:10:00,157.33,157.36,157.25,157.28,8790.0,152.5794,152.6085,152.5018,152.5309,8790.0
2024-01-29 12:15:00,157.25,157.36,157.21,157.31,15068.0,152.5018,152.6085,152.463,152.56,15068.0
2024-01-29 12:20:00,157.35,157.35,157.13,157.13,2170.0,152.5988,152.5988,152.3854,152.3854,2170.0
2024-01-29 12:25:00,157.11,157.11,156.91,156.92,6668.0,152.366,152.366,152.1721,152.1818,6668.0
2024-01-29 12:30:00,156.95,156.99,156.88,156.9,3302.0,152.2109,152.2497,152.143,152.1624,3302.0
2024-01-29 12:35:00,156.89,157.04,156.81,157.02,5010.0,152.1527,152.2982,152.0751,152.2788,5010.0
2024-01-29 12:40:00,157.07,157.07,156.99,156.99,1487.0,152.3273,152.3273,152.2497,152.2497,1487.0
2024-01-29 12:45:00,156.99,156.99,156.87,156.9,13502.0,152.2497,152.2497,152.1333,152.1624,13502.0
2024-01-29 12:50:00,156.84,156.84,156.66,156.69,1910.0,152.1042,152.1042,151.9296,151.9587,1910.0
2024-01-29 12:55:00,156.63,156.63,156.31,156.31,15556.0,151.9005,151.9005,151.5902,151.5902,15556.0
2024-01-29 13:00:00,156.36,156.39,156.1,156.39,10682.0,151.6387,151.6678,151.3865,151.6678,10682.0
2024-01-29 13:05:00,156.37,156.37,156.28,156.28,1035.0,151.6484,151.6484,151.5611,151.5611,1035.0
2024-01-29 13:10:00,156.33,156.33,156.2,156.28,4201.0,151.6096,151.6096,151.4835,151.5611,4201.0
2024-01-29 13:15:00,156.3,156.3,156.18,156.27,3582.0,151.5805,151.5805,151.4641,151.5514,3582.0
2024-01-29 13:20:00,156.28,156.39,156.28,156.37,3860.0,151.5611,151.6678,151.5611,151.6484,3860.0
2024-01-29 13:25:00,156.4,156.43,156.38,156.42,1666.0,151.6775,151.7066,151.6581,151.6969,1666.0
2024-01-29 13:30:00,156.39,156.39,156.27,156.27,3907.0,151.6678,151.6678,151.5514,151.5514,3907.0
2024-01-29 13:35:00,156.3,156.39,156.25,156.31,3507.0,151.5805,151.6678,151.532,151.5902,3507.0
2024-01-29 13:40:00,156.31,156.36,156.23,156.36,3665.0,151.5902,151.6387,151.5126,151.6387,3665.0
2024-01-29 13:45:00,156.37,156.41,156.27,156.27,4428.0,151.6484,151.6872,151.5514,151.5514,4428.0
2024-01-29 13:50:00,156.21,156.21,156.07,156.13,5611.0,151.4932,151.4932,151.3575,151.4156,5611.0
2024-01-29 13:55:00,156.11,156.19,156.04,156.05,10942.0,151.3962,151.4738,151.3284,151.3381,10942.0
2024-01-29 14:00:00,156.01,156.2,155.97,156.19,29361.0,151.2993,151.4835,151.2605,151.4738,29361.0
2024-01-29 14:05:00,156.18,156.2,156.06,156.07,6813.0,151.4641,151.4835,151.3478,151.3575,6813.0
2024-01-29 14:10:00,156.06,156.23,156.04,156.19,22702.0,151.3478,151.5126,151.3284,151.4738,22702.0
2024-01-29 14:15:00,156.19,156.27,156.14,156.22,9438.0,151.4738,151.5514,151.4253,151.5029,9438.0
2024-01-29 14:20:00,156.27,156.35,156.25,156.3,2967.0,151.5514,151.629,151.532,151.5805,2967.0
2024-01-29 14:25:00,156.28,156.45,156.22,156.41,7720.0,151.5611,151.726,151.5029,151.6872,7720.0
2024-01-29 14:30:00,156.42,156.43,156.37,156.39,2145.0,151.6969,151.7066,151.6484,151.6678,2145.0
2024-01-29 14:35:00,156.38,156.45,156.37,156.45,7871.0,151.6581,151.726,151.6484,151.726,7871.0
2024-01-29 14:40:00,156.45,156.5,156.4,156.5,7765.0,151.726,151.7745,151.6775,151.7745,7765.0
2024-01-29 14:45:00,156.53,156.59,156.48,156.52,4673.0,151.8036,151.8617,151.7551,151.7939,4673.0
2024-01-29 14:50:00,156.52,156.64,156.46,156.51,12637.0,151.7939,151.9102,151.7357,151.7842,12637.0
2024-01-29 14:55:00,156.54,156.6,156.37,156.38,6277.0,151.8133,151.8714,151.6484,151.6581,6277.0
2024-01-29 15:00:00,156.42,156.57,156.38,156.38,10487.0,151.6969,151.8424,151.6581,151.6581,10487.0
2024-01-29 15:05:00,156.4,156.4,156.17,156.17,3822.0,151.6775,151.6775,151.4544,151.4544,3822.0
2024-01-29 15:10:00,156.2,156.2,155.92,155.92,5594.0,151.4835,151.4835,151.212,151.212,5594.0
2024-01-29 15:15:00,155.89,156.12,155.89,156.12,10235.0,151.1829,151.4059,151.1829,151.4059,10235.0
2024-01-29 15:20:00,156.13,156.27,156.05,156.21,11516.0,151.4156,151.5514,151.3381,151.4932,11516.0
2024-01-29 15:25:00,156.25,156.35,156.02,156.02,12879.0,151.532,151.629,151.309,151.309,12879.0
2024-01-29 15:30:00,156.1,156.18,155.9,155.9,11962.0,151.3865,151.4641,151.1926,151.1926,11962.0
2024-01-29 15:35:00,155.9,156.08,155.83,155.89,12890.0,151.1926,151.3671,151.1247,151.1829,12890.0
2024-01-29 15:40:00,155.9,155.91,155.8,155.86,14153.0,151.1926,151.2023,151.0956,151.1538,14153.0
2024-01-29 15:45:00,155.83,155.99,155.73,155.99,23855.0,151.1247,151.2799,151.0277,151.2799,23855.0
2024-01-29 15:50:00,155.98,156.04,155.85,155.88,32921.0,151.2702,151.3284,151.1441,151.1732,32921.0
2024-01-29 15:55:00,155.88,156.2,155.88,156.09,86924.0,151.1732,151.4835,151.1732,151.3768,86924.0
2024-01-30 09:30:00,155.96,156.48,155.26,155.68,20061.0,151.2508,151.7551,150.5719,150.9792,20061.0
2024-01-30 09:35:00,155.47,155.58,155.12,155.5,11450.0,150.7756,150.8822,150.4361,150.8047,11450.0
2024-01-30 09:40:00,155.42,155.55,154.97,155.55,19289.0,150.7271,150.8532,150.2907,150.8532,19289.0
2024-01-30 09:45:00,155.52,155.83,155.31,155.79,11985.0,150.8241,151.1247,150.6204,151.0859,11985.0
2024-01-30 09:50:00,155.86,155.86,155.64,155.81,16905.0,151.1538,151.1538,150.9404,151.1053,16905.0
2024-01-30 09:55:00,155.74,155.76,155.47,155.57,6995.0,151.0374,151.0568,150.7756,150.8725,6995.0
2024-01-30 10:00:00,155.68,155.74,155.47,155.6,4821.0,150.9792,151.0374,150.7756,150.9016,4821.0
2024-01-30 10:05:00,155.55,155.72,155.48,155.59,9326.0,150.8532,151.018,150.7853,150.8919,9326.0
2024-01-30 10:10:00,155.62,155.83,155.54,155.74,11696.0,150.921,151.1247,150.8435,151.0374,11696.0
2024-01-30 10:15:00,155.72,155.84,155.62,155.71,27396.0,151.018,151.1344,150.921,151.0083,27396.0
2024-01-30 10:20:00,155.68,155.83,155.6,155.7,11680.0,150.9792,151.1247,150.9016,150.9986,11680.0
2024-01-30 10:25:00,155.67,155.73,155.42,155.43,19232.0,150.9695,151.0277,150.7271,150.7368,19232.0
2024-01-30 10:30:00,155.42,155.58,155.26,155.38,10291.0,150.7271,150.8822,150.5719,150.6883,10291.0
2024-01-30 10:35:00,155.4,155.86,155.39,155.67,6284.0,150.7077,151.1538,150.698,150.9695,6284.0
2024-01-30 10:40:00,155.67,155.95,155.67,155.95,3021.0,150.9695,151.2411,150.9695,151.2411,3021.0
2024-01-30 10:45:00,155.99,156.03,155.88,155.94,5986.0,151.2799,151.3187,151.1732,151.2314,5986.0
2024-01-30 10:50:00,155.88,156.03,155.83,155.94,5182.0,151.1732,151.3187,151.1247,151.2314,5182.0
2024-01-30 10:55:00,155.92,156.02,155.81,155.83,6278.0,151.212,151.309,151.1053,151.1247,6278.0
2024-01-30 11:00:00,155.83,155.98,155.77,155.77,3999.0,151.1247,151.2702,151.0665,151.0665,3999.0
2024-01-30 11:05:00,155.79,155.84,155.74,155.84,3447.0,151.0859,151.1344,151.0374,151.1344,3447.0
2024-01-30 11:10:00,155.81,156.0,155.81,155.97,2660.0,151.1053,151.2896,151.1053,151.2605,2660.0
2024-01-30 11:15:00,156.0,156.12,155.98,156.12,2754.0,151.2896,151.4059,151.2702,151.4059,2754.0
2024-01-30 11:20:00,156.08,156.23,156.07,156.21,3770.0,151.3671,151.5126,151.3575,151.4932,3770.0
2024-01-30 11:25:00,156.18,156.18,156.03,156.06,7936.0,151.4641,151.4641,151.3187,151.3478,7936.0
2024-01-30 11:30:00,156.13,156.2,156.05,156.07,2410.0,151.4156,151.4835,151.3381,151.3575,2410.0
2024-01-30 11:35:00,156.03,156.15,156.03,156.15,4462.0,151.3187,151.435,151.3187,151.435,4462.0
2024-01-30 11:40:00,156.12,156.15,156.0,156.08,18734.0,151.4059,151.435,151.2896,151.3671,18734.0
2024-01-30 11:45:00,156.13,156.18,156.02,156.18,3093.0,151.4156,151.4641,151.309,151.4641,3093.0
2024-01-30 11:50:00,156.18,156.42,156.13,156.42,4780.0,151.4641,151.6969,151.4156,151.6969,4780.0
2024-01-30 11:55:00,156.41,156.44,156.2,156.2,3046.0,151.6872,151.7163,151.4835,151.4835,3046.0
2024-01-30 12:00:00,156.21,156.32,156.2,156.32,2756.0,151.4932,151.5999,151.4835,151.5999,2756.0
2024-01-30 12:05:00,156.26,156.39,156.22,156.37,3653.0,151.5417,151.6678,151.5029,151.6484,3653.0
2024-01-30 12:10:00,156.37,156.41,156.35,156.35,2762.0,151.6484,151.6872,151.629,151.629,2762.0
2024-01-30 12:15:00,156.37,156.4,156.3,156.31,4894.0,151.6484,151.6775,151.5805,151.5902,4894.0
2024-01-30 12:20:00,156.3,156.55,156.25,156.5,4697.0,151.5805,151.823,151.532,151.7745,4697.0
2024-01-30 12:25:00,156.51,156.56,156.39,156.41,5808.0,151.7842,151.8327,151.6678,151.6872,5808.0
2024-01-30 12:30:00,156.4,156.55,156.39,156.5,2456.0,151.6775,151.823,151.6678,151.7745,2456.0
2024-01-30 12:35:00,156.53,156.6,156.52,156.55,6452.0,151.8036,151.8714,151.7939,151.823,6452.0
2024-01-30 12:40:00,156.55,156.74,156.54,156.74,3453.0,151.823,152.0072,151.8133,152.0072,3453.0
2024-01-30 12:45:00,156.75,156.83,156.69,156.72,5774.0,152.0169,152.0945,151.9587,151.9878,5774.0
2024-01-30 12:50:00,156.75,156.76,156.68,156.72,5043.0,152.0169,152.0266,151.949,151.9878,5043.0
2024-01-30 12:55:00,156.74,156.83,156.71,156.72,4939.0,152.0072,152.0945,151.9781,151.9878,4939.0
2024-01-30 13:00:00,156.77,156.84,156.7,156.82,2639.0,152.0363,152.1042,151.9684,152.0848,2639.0
2024-01-30 13:05:00,156.78,156.85,156.73,156.78,3918.0,152.046,152.1139,151.9975,152.046,3918.0
2024-01-30 13:10:00,156.79,156.8,156.74,156.78,3807.0,152.0557,152.0654,152.0072,152.046,3807.0
2024-01-30 13:15:00,156.81,156.86,156.72,156.78,3650.0,152.0751,152.1236,151.9878,152.046,3650.0
2024-01-30 13:20:00,156.76,156.83,156.74,156.75,5291.0,152.0266,152.0945,152.0072,152.0169,5291.0
2024-01-30 13:25:00,156.75,156.76,156.62,156.67,4414.0,152.0169,152.0266,151.8908,151.9393,4414.0
2024-01-30 13:30:00,156.69,156.74,156.65,156.68,6011.0,151.9587,152.0072,151.9199,151.949,6011.0
2024-01-30 13:35:00,156.68,156.71,156.51,156.56,6108.0,151.949,151.9781,151.7842,151.8327,6108.0
2024-01-30 13:40:00,156.58,156.67,156.56,156.58,4756.0,151.8521,151.9393,151.8327,151.8521,4756.0
2024-01-30 13:45:00,156.56,156.6,156.51,156.56,4303.0,151.8327,151.8714,151.7842,151.8327,4303.0
2024-01-30 13:50:00,156.59,156.71,156.55,156.71,2036.0,151.8617,151.9781,151.823,151.9781,2036.0
2024-01-30 13:55:00,156.7,156.8,156.68,156.72,4206.0,151.9684,152.0654,151.949,151.9878,4206.0
2024-01-30 14:00:00,156.72,156.79,156.67,156.68,3967.0,151.9878,152.0557,151.9393,151.949,3967.0
2024-01-30 14:05:00,156.65,156.66,156.56,156.65,3503.0,151.9199,151.9296,151.8327,151.9199,3503.0
2024-01-30 14:10:00,156.69,156.75,156.65,156.68,3746.0,151.9587,152.0169,151.9199,151.949,3746.0
2024-01-30 14:15:00,156.69,156.7,156.64,156.69,5164.0,151.9587,151.9684,151.9102,151.9587,5164.0
2024-01-30 14:20:00,156.68,156.73,156.63,156.65,3984.0,151.949,151.9975,151.9005,151.9199,3984.0
2024-01-30 14:25:00,156.65,156.67,156.59,156.64,5395.0,151.9199,151.9393,151.8617,151.9102,5395.0
2024-01-30 14:30:00,156.65,156.65,156.56,156.62,3017.0,151.9199,151.9199,151.8327,151.8908,3017.0
2024-01-30 14:35:00,156.59,156.62,156.51,156.53,3231.0,151.8617,151.8908,151.7842,151.8036,3231.0
2024-01-30 14:40:00,156.51,156.63,156.49,156.62,2988.0,151.7842,151.9005,151.7648,151.8908,2988.0
2024-01-30 14:45:00,156.58,156.59,156.53,156.53,3661.0,151.8521,151.8617,151.8036,151.8036,3661.0
2024-01-30 14:50:00,156.52,156.58,156.5,156.58,1374.0,151.7939,151.8521,151.7745,151.8521,1374.0
2024-01-30 14:55:00,156.61,156.71,156.6,156.71,2392.0,151.8811,151.9781,151.8714,151.9781,2392.0
2024-01-30 15:00:00,156.71,156.73,156.65,156.69,5178.0,151.9781,151.9975,151.9199,151.9587,5178.0
2024-01-30 15:05:00,156.72,156.78,156.68,156.78,3848.0,151.9878,152.046,151.949,152.046,3848.0
2024-01-30 15:10:00,156.78,156.81,156.71,156.71,6278.0,152.046,152.0751,151.9781,151.9781,6278.0
2024-01-30 15:15:00,156.66,156.72,156.59,156.65,5886.0,151.9296,151.9878,151.8617,151.9199,5886.0
2024-01-30 15:20:00,156.66,156.67,156.49,156.52,16658.0,151.9296,151.9393,151.7648,151.7939,16658.0
2024-01-30 15:25:00,156.51,156.62,156.5,156.52,6226.0,151.7842,151.8908,151.7745,151.7939,6226.0
2024-01-30 15:30:00,156.53,156.6,156.43,156.5,15619.0,151.8036,151.8714,151.7066,151.7745,15619.0
2024-01-30 15:35:00,156.51,156.51,156.44,156.45,8965.0,151.7842,151.7842,151.7163,151.726,8965.0
2024-01-30 15:40:00,156.46,156.64,156.44,156.58,18646.0,151.7357,151.9102,151.7163,151.8521,18646.0
2024-01-30 15:45:00,156.58,156.61,156.5,156.58,22031.0,151.8521,151.8811,151.7745,151.8521,22031.0
2024-01-30 15:50:00,156.61,156.71,156.47,156.47,30247.0,151.8811,151.9781,151.7454,151.7454,30247.0
2024-01-30 15:55:00,156.49,156.52,156.35,156.48,63892.0,151.7648,151.7939,151.629,151.7551,63892.0
2024-01-31 09:30:00,156.85,156.85,156.35,156.63,11010.0,152.1139,152.1139,151.629,151.9005,11010.0
2024-01-31 09:35:00,156.63,156.63,156.14,156.19,6531.0,151.9005,151.9005,151.4253,151.4738,6531.0
2024-01-31 09:40:00,156.65,157.28,156.64,157.08,8277.0,151.9199,152.5309,151.9102,152.337,8277.0
2024-01-31 09:45:00,157.24,157.24,156.73,156.81,5749.0,152.4921,152.4921,151.9975,152.0751,5749.0
2024-01-31 09:50:00,156.79,156.93,156.52,156.6,1858.0,152.0557,152.1915,151.7939,151.8714,1858.0
2024-01-31 09:55:00,156.59,156.59,156.2,156.39,5529.0,151.8617,151.8617,151.4835,151.6678,5529.0
2024-01-31 10:00:00,156.29,156.58,156.12,156.36,14990.0,151.5708,151.8521,151.4059,151.6387,14990.0
2024-01-31 10:05:00,156.45,156.54,156.29,156.34,10173.0,151.726,151.8133,151.5708,151.6193,10173.0
2024-01-31 10:10:00,156.41,157.2,156.3,157.04,28335.0,151.6872,152.4533,151.5805,152.2982,28335.0
2024-01-31 10:15:00,157.08,157.29,156.99,157.11,3480.0,152.337,152.5406,152.2497,152.366,3480.0
2024-01-31 10:20:00,157.2,157.25,156.72,156.72,9123.0,152.4533,152.5018,151.9878,151.9878,9123.0
2024-01-31 10:25:00,156.58,157.12,156.57,157.12,13990.0,151.8521,152.3757,151.8424,152.3757,13990.0
2024-01-31 10:30:00,157.12,157.25,156.9,156.94,10676.0,152.3757,152.5018,152.1624,152.2012,10676.0
2024-01-31 10:35:00,156.9,157.0,156.82,157.0,2074.0,152.1624,152.2594,152.0848,152.2594,2074.0
2024-01-31 10:40:00,156.97,156.97,156.59,156.59,2460.0,152.2303,152.2303,151.8617,151.8617,2460.0
2024-01-31 10:45:00,156.57,156.73,156.54,156.73,2206.0,151.8424,151.9975,151.8133,151.9975,2206.0
2024-01-31 10:50:00,156.65,156.94,156.64,156.78,2047.0,151.9199,152.2012,151.9102,152.046,2047.0
2024-01-31 10:55:00,156.82,156.99,156.65,156.99,2565.0,152.0848,152.2497,151.9199,152.2497,2565.0
2024-01-31 11:00:00,156.94,156.94,156.74,156.86,3840.0,152.2012,152.2012,152.0072,152.1236,3840.0
2024-01-31 11:05:00,156.81,156.99,156.81,156.86,2302.0,152.0751,152.2497,152.0751,152.1236,2302.0
2024-01-31 11:10:00,156.83,156.87,156.8,156.82,2385.0,152.0945,152.1333,152.0654,152.0848,2385.0
2024-01-31 11:15:00,156.86,156.86,156.61,156.68,9300.0,152.1236,152.1236,151.8811,151.949,9300.0
2024-01-31 11:20:00,156.6,156.77,156.59,156.75,3833.0,151.8714,152.0363,151.8617,152.0169,3833.0
2024-01-31 11:25:00,156.75,156.77,156.54,156.77,4010.0,152.0169,152.0363,151.8133,152.0363,4010.0
2024-01-31 11:30:00,156.77,156.81,156.7,156.71,3425.0,152.0363,152.0751,151.9684,151.9781,3425.0
2024-01-31 11:35:00,156.75,156.77,156.58,156.62,2000.0,152.0169,152.0363,151.8521,151.8908,2000.0
2024-01-31 11:40:00,156.58,156.58,156.19,156.22,4127.0,151.8521,151.8521,151.4738,151.5029,4127.0
2024-01-31 11:45:00,156.22,156.37,156.2,156.23,4713.0,151.5029,151.6484,151.4835,151.5126,4713.0
2024-01-31 11:50:00,156.22,156.37,156.16,156.3,3105.0,151.5029,151.6484,151.4447,151.5805,3105.0
2024-01-31 11:55:00,156.31,156.41,156.23,156.34,2353.0,151.5902,151.6872,151.5126,151.6193,2353.0
2024-01-31 12:00:00,156.41,156.45,156.33,156.37,928.0,151.6872,151.726,151.6096,151.6484,928.0
2024-01-31 12:05:00,156.36,156.41,156.32,156.4,2319.0,151.6387,151.6872,151.5999,151.6775,2319.0
2024-01-31 12:10:00,156.36,156.42,156.27,156.28,1724.0,151.6387,151.6969,151.5514,151.5611,1724.0
2024-01-31 12:15:00,156.28,156.31,156.2,156.21,6935.0,151.5611,151.5902,151.4835,151.4932,6935.0
2024-01-31 12:20:00,156.18,156.37,156.07,156.23,6809.0,151.4641,151.6484,151.3575,151.5126,6809.0
2024-01-31 12:25:00,156.24,156.57,156.23,156.57,1318.0,151.5223,151.8424,151.5126,151.8424,1318.0
2024-01-31 12:30:00,156.45,156.52,156.37,156.38,2246.0,151.726,151.7939,151.6484,151.6581,2246.0
2024-01-31 12:35:00,156.39,156.45,156.35,156.4,2929.0,151.6678,151.726,151.629,151.6775,2929.0
2024-01-31 12:40:00,156.42,156.47,156.34,156.43,1528.0,151.6969,151.7454,151.6193,151.7066,1528.0
2024-01-31 12:45:00,156.37,156.48,156.35,156.48,1585.0,151.6484,151.7551,151.629,151.7551,1585.0
2024-01-31 12:50:00,156.53,156.55,156.36,156.4,2152.0,151.8036,151.823,151.6387,151.6775,2152.0
2024-01-31 12:55:00,156.39,156.48,156.38,156.44,1118.0,151.6678,151.7551,151.6581,151.7163,1118.0
2024-01-31 13:00:00,156.47,156.47,156.28,156.3,7753.0,151.7454,151.7454,151.5611,151.5805,7753.0
2024-01-31 13:05:00,156.35,156.39,156.21,156.21,1457.0,151.629,151.6678,151.4932,151.4932,1457.0
2024-01-31 13:10:00,156.24,156.31,156.21,156.29,1647.0,151.5223,151.5902,151.4932,151.5708,1647.0
2024-01-31 13:15:00,156.31,156.33,156.15,156.21,2261.0,151.5902,151.6096,151.435,151.4932,2261.0
2024-01-31 13:20:00,156.18,156.2,156.06,156.18,2622.0,151.4641,151.4835,151.3478,151.4641,2622.0
2024-01-31 13:25:00,156.17,156.17,156.03,156.07,2159.0,151.4544,151.4544,151.3187,151.3575,2159.0
2024-01-31 13:30:00,156.03,156.06,156.0,156.03,2521.0,151.3187,151.3478,151.2896,151.3187,2521.0
2024-01-31 13:35:00,156.06,156.18,156.05,156.18,1779.0,151.3478,151.4641,151.3381,151.4641,1779.0
2024-01-31 13:40:00,156.14,156.24,156.14,156.23,4632.0,151.4253,151.5223,151.4253,151.5126,4632.0
2024-01-31 13:45:00,156.22,156.27,156.18,156.19,2864.0,151.5029,151.5514,151.4641,151.4738,2864.0
2024-01-31 13:50:00,156.15,156.15,155.97,156.05,3016.0,151.435,151.435,151.2605,151.3381,3016.0
2024-01-31 13:55:00,156.09,156.14,155.9,155.9,3687.0,151.3768,151.4253,151.1926,151.1926,3687.0
2024-01-31 14:00:00,155.86,155.86,155.25,155.25,5684.0,151.1538,151.1538,150.5622,150.5622,5684.0
2024-01-31 14:05:00,155.48,155.7,155.43,155.43,4884.0,150.7853,150.9986,150.7368,150.7368,4884.0
2024-01-31 14:10:00,155.53,155.84,155.39,155.72,4635.0,150.8338,151.1344,150.698,151.018,4635.0
2024-01-31 14:15:00,155.63,155.78,155.55,155.62,6475.0,150.9307,151.0762,150.8532,150.921,6475.0
2024-01-31 14:20:00,155.53,155.75,155.48,155.67,4044.0,150.8338,151.0471,150.7853,150.9695,4044.0
2024-01-31 14:25:00,155.64,155.81,155.63,155.71,2677.0,150.9404,151.1053,150.9307,151.0083,2677.0
2024-01-31 14:30:00,155.75,155.95,155.75,155.86,6568.0,151.0471,151.2411,151.0471,151.1538,6568.0
2024-01-31 14:35:00,155.84,155.92,155.44,155.71,10787.0,151.1344,151.212,150.7465,151.0083,10787.0
2024-01-31 14:40:00,155.72,155.84,155.61,155.61,7246.0,151.018,151.1344,150.9113,150.9113,7246.0
2024-01-31 14:45:00,155.59,155.93,155.45,155.91,10834.0,150.8919,151.2217,150.7562,151.2023,10834.0
2024-01-31 14:50:00,155.86,155.89,155.42,155.42,17333.0,151.1538,151.1829,150.7271,150.7271,17333.0
2024-01-31 14:55:00,155.51,155.6,155.32,155.35,4387.0,150.8144,150.9016,150.6301,150.6592,4387.0
2024-01-31 15:00:00,155.35,155.57,155.25,155.38,9199.0,150.6592,150.8725,150.5622,150.6883,9199.0
2024-01-31 15:05:00,155.33,155.44,155.16,155.43,3383.0,150.6398,150.7465,150.4749,150.7368,3383.0
2024-01-31 15:10:00,155.5,155.68,155.49,155.65,6317.0,150.8047,150.9792,150.795,150.9501,6317.0
2024-01-31 15:15:00,155.45,155.63,155.22,155.63,5880.0,150.7562,150.9307,150.5331,150.9307,5880.0
2024-01-31 15:20:00,155.59,155.75,155.28,155.28,10053.0,150.8919,151.0471,150.5913,150.5913,10053.0
2024-01-31 15:25:00,155.27,155.58,155.17,155.43,7726.0,150.5816,150.8822,150.4846,150.7368,7726.0
2024-01-31 15:30:00,155.4,155.4,154.99,155.16,10351.0,150.7077,150.7077,150.3101,150.4749,10351.0
2024-01-31 15:35:00,155.13,155.26,155.03,155.18,13756.0,150.4458,150.5719,150.3489,150.4943,13756.0
2024-01-31 15:40:00,155.12,155.2,155.07,155.15,10869.0,150.4361,150.5137,150.3876,150.4652,10869.0
2024-01-31 15:45:00,155.14,155.18,155.05,155.13,19212.0,150.4555,150.4943,150.3682,150.4458,19212.0
2024-01-31 15:50:00,155.12,155.37,155.04,155.37,24031.0,150.4361,150.6786,150.3586,150.6786,24031.0
2024-01-31 15:55:00,155.35,155.41,155.19,155.21,65264.0,150.6592,150.7174,150.504,150.5234,65264.0
2024-02-01 09:30:00,154.34,154.77,153.94,154.13,17457.0,149.6797,150.0967,149.2918,149.476,17457.0
2024-02-01 09:35:00,153.91,153.96,153.42,153.87,4511.0,149.2627,149.3112,148.7875,149.2239,4511.0
2024-02-01 09:40:00,154.02,154.25,153.89,154.24,6676.0,149.3694,149.5924,149.2433,149.5827,6676.0
2024-02-01 09:45:00,154.18,154.39,154.18,154.18,19636.0,149.5245,149.7282,149.5245,149.5245,19636.0
2024-02-01 09:50:00,154.12,154.55,154.11,154.51,7949.0,149.4663,149.8833,149.4566,149.8446,7949.0
2024-02-01 09:55:00,154.59,154.89,154.58,154.89,1335.0,149.9221,150.2131,149.9124,150.2131,1335.0
2024-02-01 10:00:00,154.76,155.04,154.56,154.97,4200.0,150.087,150.3586,149.893,150.2907,4200.0
2024-02-01 10:05:00,155.05,155.08,154.88,155.04,2500.0,150.3682,150.3973,150.2034,150.3586,2500.0
2024-02-01 10:10:00,154.91,155.07,154.85,155.07,2625.0,150.2325,150.3876,150.1743,150.3876,2625.0
2024-02-01 10:15:00,155.06,155.07,154.95,154.95,1593.0,150.3779,150.3876,150.2713,150.2713,1593.0
2024-02-01 10:20:00,154.91,154.91,154.49,154.49,8542.0,150.2325,150.2325,149.8252,149.8252,8542.0
2024-02-01 10:25:00,154.46,154.86,154.4,154.81,2021.0,149.7961,150.184,149.7379,150.1355,2021.0
2024-02-01 10:30:00,154.74,154.97,154.74,154.97,2874.0,150.0676,150.2907,150.0676,150.2907,2874.0
2024-02-01 10:35:00,155.0,155.5,154.97,155.46,17499.0,150.3198,150.8047,150.2907,150.7659,17499.0
2024-02-01 10:40:00,155.55,155.63,155.2,155.32,12591.0,150.8532,150.9307,150.5137,150.6301,12591.0
2024-02-01 10:45:00,155.38,155.42,155.01,155.08,19595.0,150.6883,150.7271,150.3295,150.3973,19595.0
2024-02-01 10:50:00,155.04,155.11,154.78,154.78,7616.0,150.3586,150.4264,150.1064,150.1064,7616.0
2024-02-01 10:55:00,154.76,154.77,154.21,154.21,7335.0,150.087,150.0967,149.5536,149.5536,7335.0
2024-02-01 11:00:00,154.23,154.23,154.0,154.21,5673.0,149.573,149.573,149.35,149.5536,5673.0
2024-02-01 11:05:00,154.24,154.32,154.07,154.19,10021.0,149.5827,149.6603,149.4178,149.5342,10021.0
2024-02-01 11:10:00,154.22,154.52,154.2,154.52,13478.0,149.5633,149.8543,149.5439,149.8543,13478.0
2024-02-01 11:15:00,154.54,154.81,154.54,154.81,4104.0,149.8736,150.1355,149.8736,150.1355,4104.0
2024-02-01 11:20:00,154.79,154.94,154.75,154.91,3693.0,150.1161,150.2616,150.0773,150.2325,3693.0
2024-02-01 11:25:00,154.9,155.04,154.87,154.97,3693.0,150.2228,150.3586,150.1937,150.2907,3693.0
2024-02-01 11:30:00,154.97,155.13,154.92,155.13,7295.0,150.2907,150.4458,150.2422,150.4458,7295.0
2024-02-01 11:35:00,155.12,155.37,155.09,155.34,6596.0,150.4361,150.6786,150.407,150.6495,6596.0
2024-02-01 11:40:00,155.33,155.49,155.33,155.44,4801.0,150.6398,150.795,150.6398,150.7465,4801.0
2024-02-01 11:45:00,155.43,155.43,155.0,155.09,8041.0,150.7368,150.7368,150.3198,150.407,8041.0
2024-02-01 11:50:00,155.05,155.14,154.99,155.07,2261.0,150.3682,150.4555,150.3101,150.3876,2261.0
2024-02-01 11:55:00,155.05,155.18,154.99,155.17,2999.0,150.3682,150.4943,150.3101,150.4846,2999.0
2024-02-01 12:00:00,155.23,155.42,155.2,155.35,3691.0,150.5428,150.7271,150.5137,150.6592,3691.0
2024-02-01 12:05:00,155.36,155.5,155.36,155.45,2659.0,150.6689,150.8047,150.6689,150.7562,2659.0
2024-02-01 12:10:00,155.45,155.56,155.44,155.56,2420.0,150.7562,150.8628,150.7465,150.8628,2420.0
2024-02-01 12:15:00,155.5,155.67,155.5,155.56,2869.0,150.8047,150.9695,150.8047,150.8628,2869.0
2024-02-01 12:20:00,155.66,155.7,155.62,155.66,2845.0,150.9598,150.9986,150.921,150.9598,2845.0
2024-02-01 12:25:00,155.73,155.81,155.58,155.77,4840.0,151.0277,151.1053,150.8822,151.0665,4840.0
2024-02-01 12:30:00,155.75,155.9,155.69,155.9,8027.0,151.0471,151.1926,150.9889,151.1926,8027.0
2024-02-01 12:35:00,155.88,155.88,155.69,155.74,3318.0,151.1732,151.1732,150.9889,151.0374,3318.0
2024-02-01 12:40:00,155.72,155.82,155.64,155.78,3332.0,151.018,151.115,150.9404,151.0762,3332.0
2024-02-01 12:45:00,155.78,155.85,155.77,155.84,2951.0,151.0762,151.1441,151.0665,151.1344,2951.0
2024-02-01 12:50:00,155.93,156.1,155.89,156.09,1059.0,151.2217,151.3865,151.1829,151.3768,1059.0
2024-02-01 12:55:00,156.13,156.22,155.95,156.07,5019.0,151.4156,151.5029,151.2411,151.3575,5019.0
2024-02-01 13:00:00,156.16,156.4,155.96,155.96,4540.0,151.4447,151.6775,151.2508,151.2508,4540.0
2024-02-01 13:05:00,155.93,155.96,155.84,155.84,2416.0,151.2217,151.2508,151.1344,151.1344,2416.0
2024-02-01 13:10:00,155.83,155.98,155.82,155.97,1413.0,151.1247,151.2702,151.115,151.2605,1413.0
2024-02-01 13:15:00,156.01,156.09,155.98,156.03,2665.0,151.2993,151.3768,151.2702,151.3187,2665.0
2024-02-01 13:20:00,156.05,156.05,155.82,155.82,1665.0,151.3381,151.3381,151.115,151.115,1665.0
2024-02-01 13:25:00,155.9,155.9,155.81,155.88,2951.0,151.1926,151.1926,151.1053,151.1732,2951.0
2024-02-01 13:30:00,155.87,155.97,155.68,155.68,9967.0,151.1635,151.2605,150.9792,150.9792,9967.0
2024-02-01 13:35:00,155.7,155.79,155.61,155.65,3190.0,150.9986,151.0859,150.9113,150.9501,3190.0
2024-02-01 13:40:00,155.73,155.77,155.66,155.7,1690.0,151.0277,151.0665,150.9598,150.9986,1690.0
2024-02-01 13:45:00,155.82,155.87,155.79,155.79,2713.0,151.115,151.1635,151.0859,151.0859,2713.0
2024-02-01 13:50:00,155.76,155.87,155.72,155.72,2701.0,151.0568,151.1635,151.018,151.018,2701.0
2024-02-01 13:55:00,155.72,155.77,155.65,155.71,2894.0,151.018,151.0665,150.9501,151.0083,2894.0
2024-02-01 14:00:00,155.75,155.86,155.71,155.83,3310.0,151.0471,151.1538,151.0083,151.1247,3310.0
2024-02-01 14:05:00,155.86,155.92,155.79,155.87,8887.0,151.1538,151.212,151.0859,151.1635,8887.0
2024-02-01 14:10:00,155.94,156.07,155.92,155.92,2792.0,151.2314,151.3575,151.212,151.212,2792.0
2024-02-01 14:15:00,155.94,156.05,155.94,156.04,3178.0,151.2314,151.3381,151.2314,151.3284,3178.0
2024-02-01 14:20:00,156.06,156.15,156.06,156.11,3437.0,151.3478,151.435,151.3478,151.3962,3437.0
2024-02-01 14:25:00,156.17,156.27,156.09,156.25,3424.0,151.4544,151.5514,151.3768,151.532,3424.0
2024-02-01 14:30:00,156.26,156.38,156.08,156.08,3933.0,151.5417,151.6581,151.3671,151.3671,3933.0
2024-02-01 14:35:00,156.1,156.16,156.1,156.16,1101.0,151.3865,151.4447,151.3865,151.4447,1101.0
2024-02-01 14:40:00,156.2,156.35,156.19,156.35,5273.0,151.4835,151.629,151.4738,151.629,5273.0
2024-02-01 14:45:00,156.3,156.51,156.24,156.5,3075.0,151.5805,151.7842,151.5223,151.7745,3075.0
2024-02-01 14:50:00,156.53,156.53,156.28,156.28,4898.0,151.8036,151.8036,151.5611,151.5611,4898.0
2024-02-01 14:55:00,156.33,156.39,156.31,156.33,2393.0,151.6096,151.6678,151.5902,151.6096,2393.0
2024-02-01 15:00:00,156.37,156.45,156.22,156.45,2371.0,151.6484,151.726,151.5029,151.726,2371.0
2024-02-01 15:05:00,156.49,156.49,156.38,156.45,3125.0,151.7648,151.7648,151.6581,151.726,3125.0
2024-02-01 15:10:00,156.45,156.45,156.26,156.26,4769.0,151.726,151.726,151.5417,151.5417,4769.0
2024-02-01 15:15:00,156.23,156.32,156.18,156.28,5920.0,151.5126,151.5999,151.4641,151.5611,5920.0
2024-02-01 15:20:00,156.3,156.3,156.14,156.15,2923.0,151.5805,151.5805,151.4253,151.435,2923.0
2024-02-01 15:25:00,156.15,156.22,156.11,156.19,6793.0,151.435,151.5029,151.3962,151.4738,6793.0
2024-02-01 15:30:00,156.2,156.25,156.09,156.15,7130.0,151.4835,151.532,151.3768,151.435,7130.0
2024-02-01 15:35:00,156.19,156.23,156.17,156.2,5589.0,151.4738,151.5126,151.4544,151.4835,5589.0
2024-02-01 15:40:00,156.21,156.23,156.13,156.16,5773.0,151.4932,151.5126,151.4156,151.4447,5773.0
2024-02-01 15:45:00,156.18,156.19,155.91,155.98,14567.0,151.4641,151.4738,151.2023,151.2702,14567.0
2024-02-01 15:50:00,156.03,156.04,155.85,155.98,19924.0,151.3187,151.3284,151.1441,151.2702,19924.0
2024-02-01 15:55:00,156.03,156.25,156.01,156.19,43781.0,151.3187,151.532,151.2993,151.4738,43781.0
2024-02-02 09:30:00,156.99,158.13,156.99,157.49,20680.0,152.2497,153.3552,152.2497,152.7346,20680.0
2024-02-02 09:35:00,157.31,157.54,156.81,157.53,3417.0,152.56,152.7831,152.0751,152.7734,3417.0
2024-02-02 09:40:00,157.59,157.99,157.56,157.99,4584.0,152.8316,153.2195,152.8025,153.2195,4584.0
2024-02-02 09:45:00,158.0,158.2,157.85,158.04,4791.0,153.2292,153.4231,153.0837,153.268,4791.0
2024-02-02 09:50:00,157.87,157.87,157.21,157.61,3400.0,153.1031,153.1031,152.463,152.8509,3400.0
2024-02-02 09:55:00,157.64,157.65,157.05,157.05,4272.0,152.88,152.8897,152.3079,152.3079,4272.0
2024-02-02 10:00:00,156.91,157.39,156.91,157.2,3390.0,152.1721,152.6376,152.1721,152.4533,3390.0
2024-02-02 10:05:00,157.16,157.22,156.62,156.88,3041.0,152.4145,152.4727,151.8908,152.143,3041.0
2024-02-02 10:10:00,156.88,157.16,156.81,157.1,7364.0,152.143,152.4145,152.0751,152.3563,7364.0
2024-02-02 10:15:00,157.12,157.2,156.87,157.14,2374.0,152.3757,152.4533,152.1333,152.3951,2374.0
2024-02-02 10:20:00,157.01,157.3,156.99,157.2,4666.0,152.2691,152.5503,152.2497,152.4533,4666.0
2024-02-02 10:25:00,157.23,157.35,156.87,157.1,5706.0,152.4824,152.5988,152.1333,152.3563,5706.0
2024-02-02 10:30:00,157.12,157.13,156.61,156.82,4536.0,152.3757,152.3854,151.8811,152.0848,4536.0
2024-02-02 10:35:00,156.87,156.96,156.76,156.96,4542.0,152.1333,152.2206,152.0266,152.2206,4542.0
2024-02-02 10:40:00,156.95,157.3,156.88,157.25,8909.0,152.2109,152.5503,152.143,152.5018,8909.0
2024-02-02 10:45:00,157.25,157.49,157.25,157.39,6067.0,152.5018,152.7346,152.5018,152.6376,6067.0
2024-02-02 10:50:00,157.39,157.4,157.1,157.31,3739.0,152.6376,152.6473,152.3563,152.56,3739.0
2024-02-02 10:55:00,157.21,157.49,157.14,157.47,4200.0,152.463,152.7346,152.3951,152.7152,4200.0
2024-02-02 11:00:00,157.52,157.74,157.42,157.64,8977.0,152.7637,152.977,152.6667,152.88,8977.0
2024-02-02 11:05:00,157.62,157.62,157.2,157.2,3927.0,152.8606,152.8606,152.4533,152.4533,3927.0
2024-02-02 11:10:00,157.2,157.21,157.04,157.18,3442.0,152.4533,152.463,152.2982,152.4339,3442.0
2024-02-02 11:15:00,157.18,157.21,157.04,157.21,1272.0,152.4339,152.463,152.2982,152.463,1272.0
2024-02-02 11:20:00,157.12,157.2,156.99,156.99,1811.0,152.3757,152.4533,152.2497,152.2497,1811.0
2024-02-02 11:25:00,157.0,157.18,156.99,157.18,2506.0,152.2594,152.4339,152.2497,152.4339,2506.0
2024-02-02 11:30:00,157.34,157.34,157.16,157.24,12645.0,152.5891,152.5891,152.4145,152.4921,12645.0
2024-02-02 11:35:00,157.22,157.29,157.12,157.27,15286.0,152.4727,152.5406,152.3757,152.5212,15286.0
2024-02-02 11:40:00,157.3,157.58,157.3,157.58,3150.0,152.5503,152.8219,152.5503,152.8219,3150.0
2024-02-02 11:45:00,157.59,157.59,157.38,157.52,4597.0,152.8316,152.8316,152.6279,152.7637,4597.0
2024-02-02 11:50:00,157.48,157.63,157.41,157.59,5827.0,152.7249,152.8703,152.657,152.8316,5827.0
2024-02-02 11:55:00,157.61,157.61,157.35,157.37,3785.0,152.8509,152.8509,152.5988,152.6182,3785.0
2024-02-02 12:00:00,157.36,157.38,157.25,157.32,5233.0,152.6085,152.6279,152.5018,152.5697,5233.0
2024-02-02 12:05:00,157.36,157.51,157.34,157.4,4914.0,152.6085,152.754,152.5891,152.6473,4914.0
2024-02-02 12:10:00,157.39,157.5,157.28,157.35,2948.0,152.6376,152.7443,152.5309,152.5988,2948.0
2024-02-02 12:15:00,157.25,157.33,157.19,157.2,3003.0,152.5018,152.5794,152.4436,152.4533,3003.0
2024-02-02 12:20:00,157.16,157.27,157.12,157.22,5318.0,152.4145,152.5212,152.3757,152.4727,5318.0
2024-02-02 12:25:00,157.11,157.27,157.05,157.27,2352.0,152.366,152.5212,152.3079,152.5212,2352.0
2024-02-02 12:30:00,157.25,157.31,157.17,157.21,3628.0,152.5018,152.56,152.4242,152.463,3628.0
2024-02-02 12:35:00,157.25,157.39,157.21,157.24,3298.0,152.5018,152.6376,152.463,152.4921,3298.0
2024-02-02 12:40:00,157.22,157.23,156.82,156.82,72391.0,152.4727,152.4824,152.0848,152.0848,72391.0
2024-02-02 12:45:00,156.84,157.14,156.84,157.13,5085.0,152.1042,152.3951,152.1042,152.3854,5085.0
2024-02-02 12:50:00,157.11,157.11,156.85,157.06,4804.0,152.366,152.366,152.1139,152.3176,4804.0
2024-02-02 12:55:00,157.09,157.21,157.03,157.2,2756.0,152.3467,152.463,152.2885,152.4533,2756.0
2024-02-02 13:00:00,157.21,157.32,157.18,157.25,3391.0,152.463,152.5697,152.4339,152.5018,3391.0
2024-02-02 13:05:00,157.31,157.34,156.97,157.01,4549.0,152.56,152.5891,152.2303,152.2691,4549.0
2024-02-02 13:10:00,156.95,157.05,156.79,156.88,6128.0,152.2109,152.3079,152.0557,152.143,6128.0
2024-02-02 13:15:00,156.86,157.02,156.86,157.02,1961.0,152.1236,152.2788,152.1236,152.2788,1961.0
2024-02-02 13:20:00,157.05,157.28,157.05,157.25,3570.0,152.3079,152.5309,152.3079,152.5018,3570.0
2024-02-02 13:25:00,157.21,157.24,157.08,157.22,8390.0,152.463,152.4921,152.337,152.4727,8390.0
2024-02-02 13:30:00,157.15,157.43,157.14,157.3,7839.0,152.4048,152.6764,152.3951,152.5503,7839.0
2024-02-02 13:35:00,157.3,157.34,157.13,157.19,5407.0,152.5503,152.5891,152.3854,152.4436,5407.0
2024-02-02 13:40:00,157.25,157.31,157.2,157.31,2476.0,152.5018,152.56,152.4533,152.56,2476.0
2024-02-02 13:45:00,157.3,157.32,156.97,157.06,12243.0,152.5503,152.5697,152.2303,152.3176,12243.0
2024-02-02 13:50:00,157.06,157.31,157.05,157.22,2822.0,152.3176,152.56,152.3079,152.4727,2822.0
2024-02-02 13:55:00,157.32,157.44,157.19,157.19,3410.0,152.5697,152.6861,152.4436,152.4436,3410.0
2024-02-02 14:00:00,157.23,157.29,157.12,157.12,5142.0,152.4824,152.5406,152.3757,152.3757,5142.0
2024-02-02 14:05:00,157.21,157.29,157.15,157.2,3785.0,152.463,152.5406,152.4048,152.4533,3785.0
2024-02-02 14:10:00,157.25,157.25,157.12,157.15,2981.0,152.5018,152.5018,152.3757,152.4048,2981.0
2024-02-02 14:15:00,157.21,157.29,157.09,157.09,3046.0,152.463,152.5406,152.3467,152.3467,3046.0
2024-02-02 14:20:00,157.18,157.18,156.91,156.94,11801.0,152.4339,152.4339,152.1721,152.2012,11801.0
2024-02-02 14:25:00,156.98,157.08,156.91,156.98,6063.0,152.24,152.337,152.1721,152.24,6063.0
2024-02-02 14:30:00,157.02,157.07,156.92,156.95,5350.0,152.2788,152.3273,152.1818,152.2109,5350.0
2024-02-02 14:35:00,156.97,157.06,156.91,157.02,5429.0,152.2303,152.3176,152.1721,152.2788,5429.0
2024-02-02 14:40:00,157.06,157.18,157.03,157.18,3729.0,152.3176,152.4339,152.2885,152.4339,3729.0
2024-02-02 14:45:00,157.14,157.24,157.12,157.14,5818.0,152.3951,152.4921,152.3757,152.3951,5818.0
2024-02-02 14:50:00,157.16,157.26,157.14,157.19,3715.0,152.4145,152.5115,152.3951,152.4436,3715.0
2024-02-02 14:55:00,157.19,157.4,157.15,157.4,3946.0,152.4436,152.6473,152.4048,152.6473,3946.0
2024-02-02 15:00:00,157.4,157.43,157.32,157.43,6676.0,152.6473,152.6764,152.5697,152.6764,6676.0
2024-02-02 15:05:00,157.48,157.66,157.43,157.66,4422.0,152.7249,152.8994,152.6764,152.8994,4422.0
2024-02-02 15:10:00,157.61,157.87,157.61,157.78,15171.0,152.8509,153.1031,152.8509,153.0158,15171.0
2024-02-02 15:15:00,157.79,157.82,157.73,157.77,2710.0,153.0255,153.0546,152.9673,153.0061,2710.0
2024-02-02 15:20:00,157.77,158.01,157.75,158.01,7813.0,153.0061,153.2389,152.9867,153.2389,7813.0
2024-02-02 15:25:00,158.05,158.18,158.0,158.05,6344.0,153.2777,153.4037,153.2292,153.2777,6344.0
2024-02-02 15:30:00,158.06,158.09,157.73,157.73,5700.0,153.2874,153.3165,152.9673,152.9673,5700.0
2024-02-02 15:35:00,157.76,157.85,157.72,157.77,17089.0,152.9964,153.0837,152.9576,153.0061,17089.0
2024-02-02 15:40:00,157.73,157.78,157.53,157.55,15410.0,152.9673,153.0158,152.7734,152.7928,15410.0
2024-02-02 15:45:00,157.55,157.63,157.41,157.49,14187.0,152.7928,152.8703,152.657,152.7346,14187.0
2024-02-02 15:50:00,157.47,157.6,157.42,157.58,16469.0,152.7152,152.8413,152.6667,152.8219,16469.0
2024-02-02 15:55:00,157.64,157.66,157.31,157.31,64877.0,152.88,152.8994,152.56,152.56,64877.0
2024-02-05 09:30:00,156.46,156.66,155.98,156.09,18351.0,151.7357,151.9296,151.2702,151.3768,18351.0
2024-02-05 09:35:00,156.09,157.07,156.08,157.03,24445.0,151.3768,152.3273,151.3671,152.2885,24445.0
2024-02-05 09:40:00,157.02,157.44,156.61,156.62,2981.0,152.2788,152.6861,151.8811,151.8908,2981.0
2024-02-05 09:45:00,156.59,157.25,156.47,157.15,6241.0,151.8617,152.5018,151.7454,152.4048,6241.0
2024-02-05 09:50:00,157.15,157.15,156.76,156.84,6535.0,152.4048,152.4048,152.0266,152.1042,6535.0
2024-02-05 09:55:00,156.94,157.23,156.7,156.92,15275.0,152.2012,152.4824,151.9684,152.1818,15275.0
2024-02-05 10:00:00,156.83,156.94,156.6,156.74,11957.0,152.0945,152.2012,151.8714,152.0072,11957.0
2024-02-05 10:05:00,156.71,156.85,156.53,156.63,21509.0,151.9781,152.1139,151.8036,151.9005,21509.0
2024-02-05 10:10:00,156.63,156.7,156.46,156.46,7334.0,151.9005,151.9684,151.7357,151.7357,7334.0
2024-02-05 10:15:00,156.44,156.61,156.25,156.56,27542.0,151.7163,151.8811,151.532,151.8327,27542.0
2024-02-05 10:20:00,156.58,156.58,156.31,156.35,7136.0,151.8521,151.8521,151.5902,151.629,7136.0
2024-02-05 10:25:00,156.37,156.8,156.37,156.72,6634.0,151.6484,152.0654,151.6484,151.9878,6634.0
2024-02-05 10:30:00,156.74,157.1,156.73,157.06,7094.0,152.0072,152.3563,151.9975,152.3176,7094.0
2024-02-05 10:35:00,157.12,157.24,156.89,156.99,24460.0,152.3757,152.4921,152.1527,152.2497,24460.0
2024-02-05 10:40:00,157.12,157.17,156.78,156.78,6855.0,152.3757,152.4242,152.046,152.046,6855.0
2024-02-05 10:45:00,156.8,157.25,156.8,157.22,11532.0,152.0654,152.5018,152.0654,152.4727,11532.0
2024-02-05 10:50:00,157.22,157.36,156.91,156.91,7770.0,152.4727,152.6085,152.1721,152.1721,7770.0
2024-02-05 10:55:00,156.93,156.93,156.63,156.7,3058.0,152.1915,152.1915,151.9005,151.9684,3058.0
2024-02-05 11:00:00,156.67,156.68,156.48,156.62,3459.0,151.9393,151.949,151.7551,151.8908,3459.0
2024-02-05 11:05:00,156.64,156.84,156.61,156.78,8050.0,151.9102,152.1042,151.8811,152.046,8050.0
2024-02-05 11:10:00,156.75,156.76,156.63,156.65,3321.0,152.0169,152.0266,151.9005,151.9199,3321.0
2024-02-05 11:15:00,156.65,156.84,156.65,156.67,3789.0,151.9199,152.1042,151.9199,151.9393,3789.0
2024-02-05 11:20:00,156.76,156.81,156.53,156.56,6628.0,152.0266,152.0751,151.8036,151.8327,6628.0
2024-02-05 11:25:00,156.62,156.8,156.59,156.72,3259.0,151.8908,152.0654,151.8617,151.9878,3259.0
2024-02-05 11:30:00,156.72,156.74,156.59,156.7,4755.0,151.9878,152.0072,151.8617,151.9684,4755.0
2024-02-05 11:35:00,156.69,156.69,156.41,156.41,6434.0,151.9587,151.9587,151.6872,151.6872,6434.0
2024-02-05 11:40:00,156.42,156.42,156.22,156.22,13977.0,151.6969,151.6969,151.5029,151.5029,13977.0
2024-02-05 11:45:00,156.24,156.27,156.1,156.16,10436.0,151.5223,151.5514,151.3865,151.4447,10436.0
2024-02-05 11:50:00,156.16,156.16,155.86,155.87,4688.0,151.4447,151.4447,151.1538,151.1635,4688.0
2024-02-05 11:55:00,155.86,156.01,155.82,155.84,4501.0,151.1538,151.2993,151.115,151.1344,4501.0
2024-02-05 12:00:00,155.81,155.92,155.77,155.87,9106.0,151.1053,151.212,151.0665,151.1635,9106.0
2024-02-05 12:05:00,155.87,156.04,155.84,155.98,3861.0,151.1635,151.3284,151.1344,151.2702,3861.0
2024-02-05 12:10:00,155.97,156.0,155.81,155.97,8306.0,151.2605,151.2896,151.1053,151.2605,8306.0
2024-02-05 12:15:00,155.95,156.02,155.82,155.83,6543.0,151.2411,151.309,151.115,151.1247,6543.0
2024-02-05 12:20:00,155.83,155.88,155.69,155.84,11704.0,151.1247,151.1732,150.9889,151.1344,11704.0
2024-02-05 12:25:00,155.84,156.19,155.83,156.15,23831.0,151.1344,151.4738,151.1247,151.435,23831.0
2024-02-05 12:30:00,156.12,156.21,156.11,156.19,2100.0,151.4059,151.4932,151.3962,151.4738,2100.0
2024-02-05 12:35:00,156.24,156.24,156.08,156.2,3501.0,151.5223,151.5223,151.3671,151.4835,3501.0
2024-02-05 12:40:00,156.19,156.37,156.16,156.18,7705.0,151.4738,151.6484,151.4447,151.4641,7705.0
2024-02-05 12:45:00,156.19,156.24,156.08,156.18,5331.0,151.4738,151.5223,151.3671,151.4641,5331.0
2024-02-05 12:50:00,156.16,156.29,156.09,156.29,5550.0,151.4447,151.5708,151.3768,151.5708,5550.0
2024-02-05 12:55:00,156.29,156.43,156.29,156.37,2200.0,151.5708,151.7066,151.5708,151.6484,2200.0
2024-02-05 13:00:00,156.37,156.37,156.26,156.27,4015.0,151.6484,151.6484,151.5417,151.5514,4015.0
2024-02-05 13:05:00,156.3,156.49,156.3,156.49,2688.0,151.5805,151.7648,151.5805,151.7648,2688.0
2024-02-05 13:10:00,156.45,156.49,156.34,156.34,2143.0,151.726,151.7648,151.6193,151.6193,2143.0
2024-02-05 13:15:00,156.39,156.39,156.13,156.16,4213.0,151.6678,151.6678,151.4156,151.4447,4213.0
2024-02-05 13:20:00,156.19,156.42,156.13,156.21,14914.0,151.4738,151.6969,151.4156,151.4932,14914.0
2024-02-05 13:25:00,156.21,156.32,156.1,156.19,3474.0,151.4932,151.5999,151.3865,151.4738,3474.0
2024-02-05 13:30:00,156.19,156.31,156.18,156.26,2542.0,151.4738,151.5902,151.4641,151.5417,2542.0
2024-02-05 13:35:00,156.26,156.44,156.26,156.43,3595.0,151.5417,151.7163,151.5417,151.7066,3595.0
2024-02-05 13:40:00,156.43,156.53,156.39,156.5,3719.0,151.7066,151.8036,151.6678,151.7745,3719.0
2024-02-05 13:45:00,156.5,156.62,156.48,156.48,6015.0,151.7745,151.8908,151.7551,151.7551,6015.0
2024-02-05 13:50:00,156.5,156.52,156.42,156.43,4470.0,151.7745,151.7939,151.6969,151.7066,4470.0
2024-02-05 13:55:00,156.41,156.59,156.4,156.57,5284.0,151.6872,151.8617,151.6775,151.8424,5284.0
2024-02-05 14:00:00,156.59,156.6,156.54,156.56,2857.0,151.8617,151.8714,151.8133,151.8327,2857.0
2024-02-05 14:05:00,156.58,156.72,156.56,156.67,3543.0,151.8521,151.9878,151.8327,151.9393,3543.0
2024-02-05 14:10:00,156.65,156.68,156.51,156.55,4221.0,151.9199,151.949,151.7842,151.823,4221.0
2024-02-05 14:15:00,156.55,156.6,156.5,156.52,2545.0,151.823,151.8714,151.7745,151.7939,2545.0
2024-02-05 14:20:00,156.55,156.63,156.54,156.55,4052.0,151.823,151.9005,151.8133,151.823,4052.0
2024-02-05 14:25:00,156.55,156.66,156.45,156.66,7449.0,151.823,151.9296,151.726,151.9296,7449.0
2024-02-05 14:30:00,156.66,156.75,156.63,156.65,3100.0,151.9296,152.0169,151.9005,151.9199,3100.0
2024-02-05 14:35:00,156.62,156.74,156.54,156.72,6198.0,151.8908,152.0072,151.8133,151.9878,6198.0
2024-02-05 14:40:00,156.71,156.77,156.66,156.69,5664.0,151.9781,152.0363,151.9296,151.9587,5664.0
2024-02-05 14:45:00,156.73,156.9,156.73,156.85,2244.0,151.9975,152.1624,151.9975,152.1139,2244.0
2024-02-05 14:50:00,156.87,156.99,156.85,156.93,4366.0,152.1333,152.2497,152.1139,152.1915,4366.0
2024-02-05 14:55:00,156.93,157.03,156.93,156.94,5508.0,152.1915,152.2885,152.1915,152.2012,5508.0
2024-02-05 15:00:00,156.94,157.08,156.94,157.06,6911.0,152.2012,152.337,152.2012,152.3176,6911.0
2024-02-05 15:05:00,157.06,157.12,156.77,156.85,11085.0,152.3176,152.3757,152.0363,152.1139,11085.0
2024-02-05 15:10:00,156.87,156.89,156.69,156.7,5798.0,152.1333,152.1527,151.9587,151.9684,5798.0
2024-02-05 15:15:00,156.67,156.88,156.64,156.84,8854.0,151.9393,152.143,151.9102,152.1042,8854.0
2024-02-05 15:20:00,156.84,156.96,156.84,156.96,5744.0,152.1042,152.2206,152.1042,152.2206,5744.0
2024-02-05 15:25:00,156.95,157.05,156.93,157.02,4123.0,152.2109,152.3079,152.1915,152.2788,4123.0
2024-02-05 15:30:00,157.02,157.16,157.0,157.15,8190.0,152.2788,152.4145,152.2594,152.4048,8190.0
2024-02-05 15:35:00,157.16,157.2,157.04,157.08,10032.0,152.4145,152.4533,152.2982,152.337,10032.0
2024-02-05 15:40:00,157.08,157.09,156.94,156.98,10675.0,152.337,152.3467,152.2012,152.24,10675.0
2024-02-05 15:45:00,156.95,157.01,156.84,156.85,12933.0,152.2109,152.2691,152.1042,152.1139,12933.0
2024-02-05 15:50:00,156.88,157.05,156.83,156.85,33748.0,152.143,152.3079,152.0945,152.1139,33748.0
2024-02-05 15:55:00,156.85,156.91,156.76,156.78,70134.0,152.1139,152.1721,152.0266,152.046,70134.0
2024-02-06 09:30:00,156.45,156.75,156.36,156.64,5733.0,151.726,152.0169,151.6387,151.9102,5733.0
2024-02-06 09:35:00,156.6,156.6,156.02,156.24,10709.0,151.8714,151.8714,151.309,151.5223,10709.0
2024-02-06 09:40:00,156.38,156.41,156.17,156.35,1245.0,151.6581,151.6872,151.4544,151.629,1245.0
2024-02-06 09:45:00,156.35,156.72,156.35,156.57,5176.0,151.629,151.9878,151.629,151.8424,5176.0
2024-02-06 09:50:00,156.4,156.42,156.25,156.29,5868.0,151.6775,151.6969,151.532,151.5708,5868.0
2024-02-06 09:55:00,156.31,156.44,156.18,156.29,4044.0,151.5902,151.7163,151.4641,151.5708,4044.0
2024-02-06 10:00:00,156.33,156.46,156.25,156.46,9073.0,151.6096,151.7357,151.532,151.7357,9073.0
2024-02-06 10:05:00,156.47,156.6,156.35,156.59,7637.0,151.7454,151.8714,151.629,151.8617,7637.0
2024-02-06 10:10:00,156.66,156.76,156.49,156.49,4877.0,151.9296,152.0266,151.7648,151.7648,4877.0
2024-02-06 10:15:00,156.53,157.17,156.53,156.96,14015.0,151.8036,152.4242,151.8036,152.2206,14015.0
2024-02-06 10:20:00,156.94,157.05,156.81,156.98,4845.0,152.2012,152.3079,152.0751,152.24,4845.0
2024-02-06 10:25:00,157.08,157.12,156.95,157.0,3834.0,152.337,152.3757,152.2109,152.2594,3834.0
2024-02-06 10:30:00,157.0,157.0,156.76,156.84,9324.0,152.2594,152.2594,152.0266,152.1042,9324.0
2024-02-06 10:35:00,156.78,157.04,156.78,156.92,7678.0,152.046,152.2982,152.046,152.1818,7678.0
2024-02-06 10:40:00,156.94,156.95,156.71,156.87,6671.0,152.2012,152.2109,151.9781,152.1333,6671.0
2024-02-06 10:45:00,156.93,157.22,156.92,157.21,1288.0,152.1915,152.4727,152.1818,152.463,1288.0
2024-02-06 10:50:00,157.24,157.44,157.23,157.34,3360.0,152.4921,152.6861,152.4824,152.5891,3360.0
2024-02-06 10:55:00,157.29,157.35,157.2,157.2,1855.0,152.5406,152.5988,152.4533,152.4533,1855.0
2024-02-06 11:00:00,157.16,157.29,157.14,157.19,1990.0,152.4145,152.5406,152.3951,152.4436,1990.0
2024-02-06 11:05:00,157.22,157.36,157.17,157.28,2308.0,152.4727,152.6085,152.4242,152.5309,2308.0
2024-02-06 11:10:00,157.32,157.37,157.21,157.21,2310.0,152.5697,152.6182,152.463,152.463,2310.0
2024-02-06 11:15:00,157.28,157.47,157.28,157.33,3100.0,152.5309,152.7152,152.5309,152.5794,3100.0
2024-02-06 11:20:00,157.46,157.46,157.28,157.35,2733.0,152.7055,152.7055,152.5309,152.5988,2733.0
2024-02-06 11:25:00,157.35,157.4,157.21,157.39,2750.0,152.5988,152.6473,152.463,152.6376,2750.0
2024-02-06 11:30:00,157.4,157.52,157.36,157.48,2476.0,152.6473,152.7637,152.6085,152.7249,2476.0
2024-02-06 11:35:00,157.6,157.82,157.6,157.8,1108.0,152.8413,153.0546,152.8413,153.0352,1108.0
2024-02-06 11:40:00,157.73,157.86,157.73,157.78,3994.0,152.9673,153.0934,152.9673,153.0158,3994.0
2024-02-06 11:45:00,157.76,157.8,157.62,157.65,5473.0,152.9964,153.0352,152.8606,152.8897,5473.0
2024-02-06 11:50:00,157.66,157.67,157.42,157.45,3214.0,152.8994,152.9091,152.6667,152.6958,3214.0
2024-02-06 11:55:00,157.51,157.56,157.48,157.49,2908.0,152.754,152.8025,152.7249,152.7346,2908.0
2024-02-06 12:00:00,157.5,157.67,157.5,157.61,5077.0,152.7443,152.9091,152.7443,152.8509,5077.0
2024-02-06 12:05:00,157.58,157.64,157.49,157.49,6019.0,152.8219,152.88,152.7346,152.7346,6019.0
2024-02-06 12:10:00,157.51,157.56,157.46,157.48,4141.0,152.754,152.8025,152.7055,152.7249,4141.0
2024-02-06 12:15:00,157.51,157.73,157.49,157.67,20119.0,152.754,152.9673,152.7346,152.9091,20119.0
2024-02-06 12:20:00,157.72,157.73,157.5,157.5,2883.0,152.9576,152.9673,152.7443,152.7443,2883.0
2024-02-06 12:25:00,157.5,157.6,157.45,157.51,4850.0,152.7443,152.8413,152.6958,152.754,4850.0
2024-02-06 12:30:00,157.49,157.51,157.36,157.47,1779.0,152.7346,152.754,152.6085,152.7152,1779.0
2024-02-06 12:35:00,157.44,157.54,157.44,157.49,2446.0,152.6861,152.7831,152.6861,152.7346,2446.0
2024-02-06 12:40:00,157.49,157.51,157.35,157.46,3936.0,152.7346,152.754,152.5988,152.7055,3936.0
2024-02-06 12:45:00,157.44,157.51,157.39,157.42,2367.0,152.6861,152.754,152.6376,152.6667,2367.0
2024-02-06 12:50:00,157.42,157.42,157.31,157.34,3670.0,152.6667,152.6667,152.56,152.5891,3670.0
2024-02-06 12:55:00,157.37,157.37,157.28,157.31,4744.0,152.6182,152.6182,152.5309,152.56,4744.0
2024-02-06 13:00:00,157.3,157.32,157.24,157.29,4743.0,152.5503,152.5697,152.4921,152.5406,4743.0
2024-02-06 13:05:00,157.28,157.29,157.2,157.24,7267.0,152.5309,152.5406,152.4533,152.4921,7267.0
2024-02-06 13:10:00,157.24,157.28,157.02,157.03,5079.0,152.4921,152.5309,152.2788,152.2885,5079.0
2024-02-06 13:15:00,156.99,157.17,156.99,157.13,5561.0,152.2497,152.4242,152.2497,152.3854,5561.0
2024-02-06 13:20:00,157.13,157.17,157.08,157.16,2803.0,152.3854,152.4242,152.337,152.4145,2803.0
2024-02-06 13:25:00,157.16,157.28,157.14,157.26,4192.0,152.4145,152.5309,152.3951,152.5115,4192.0
2024-02-06 13:30:00,157.27,157.29,157.17,157.22,5252.0,152.5212,152.5406,152.4242,152.4727,5252.0
2024-02-06 13:35:00,157.22,157.28,157.18,157.25,7598.0,152.4727,152.5309,152.4339,152.5018,7598.0
2024-02-06 13:40:00,157.25,157.32,157.16,157.24,3743.0,152.5018,152.5697,152.4145,152.4921,3743.0
2024-02-06 13:45:00,157.27,157.32,157.16,157.16,13496.0,152.5212,152.5697,152.4145,152.4145,13496.0
2024-02-06 13:50:00,157.19,157.22,157.15,157.21,4914.0,152.4436,152.4727,152.4048,152.463,4914.0
2024-02-06 13:55:00,157.21,157.24,157.09,157.09,5386.0,152.463,152.4921,152.3467,152.3467,5386.0
2024-02-06 14:00:00,157.04,157.04,156.87,156.96,6071.0,152.2982,152.2982,152.1333,152.2206,6071.0
2024-02-06 14:05:00,156.96,156.96,156.69,156.74,4834.0,152.2206,152.2206,151.9587,152.0072,4834.0
2024-02-06 14:10:00,156.74,156.95,156.73,156.9,2579.0,152.0072,152.2109,151.9975,152.1624,2579.0
2024-02-06 14:15:00,156.94,156.94,156.81,156.84,3383.0,152.2012,152.2012,152.0751,152.1042,3383.0
2024-02-06 14:20:00,156.84,157.01,156.69,156.72,10331.0,152.1042,152.2691,151.9587,151.9878,10331.0
2024-02-06 14:25:00,156.7,156.78,156.58,156.62,6174.0,151.9684,152.046,151.8521,151.8908,6174.0
2024-02-06 14:30:00,156.74,156.87,156.7,156.86,2643.0,152.0072,152.1333,151.9684,152.1236,2643.0
2024-02-06 14:35:00,156.87,156.88,156.76,156.87,3636.0,152.1333,152.143,152.0266,152.1333,3636.0
2024-02-06 14:40:00,156.87,156.9,156.85,156.9,1913.0,152.1333,152.1624,152.1139,152.1624,1913.0
2024-02-06 14:45:00,156.91,156.96,156.8,156.95,8664.0,152.1721,152.2206,152.0654,152.2109,8664.0
2024-02-06 14:50:00,156.93,156.97,156.89,156.94,4549.0,152.1915,152.2303,152.1527,152.2012,4549.0
2024-02-06 14:55:00,156.96,157.04,156.76,156.78,8625.0,152.2206,152.2982,152.0266,152.046,8625.0
2024-02-06 15:00:00,156.73,156.85,156.72,156.85,4557.0,151.9975,152.1139,151.9878,152.1139,4557.0
2024-02-06 15:05:00,156.86,156.95,156.83,156.91,9147.0,152.1236,152.2109,152.0945,152.1721,9147.0
2024-02-06 15:10:00,156.91,156.95,156.62,156.63,14287.0,152.1721,152.2109,151.8908,151.9005,14287.0
2024-02-06 15:15:00,156.62,156.68,156.52,156.62,9994.0,151.8908,151.949,151.7939,151.8908,9994.0
2024-02-06 15:20:00,156.62,156.73,156.62,156.66,6236.0,151.8908,151.9975,151.8908,151.9296,6236.0
2024-02-06 15:25:00,156.7,156.9,156.7,156.9,3105.0,151.9684,152.1624,151.9684,152.1624,3105.0
2024-02-06 15:30:00,156.93,156.97,156.89,156.93,5664.0,152.1915,152.2303,152.1527,152.1915,5664.0
2024-02-06 15:35:00,156.93,157.08,156.93,157.05,5177.0,152.1915,152.337,152.1915,152.3079,5177.0
2024-02-06 15:40:00,157.06,157.32,157.04,157.25,10136.0,152.3176,152.5697,152.2982,152.5018,10136.0
2024-02-06 15:45:00,157.25,157.39,157.19,157.28,12972.0,152.5018,152.6376,152.4436,152.5309,12972.0
2024-02-06 15:50:00,157.33,157.42,157.29,157.37,21238.0,152.5794,152.6667,152.5406,152.6182,21238.0
2024-02-06 15:55:00,157.38,157.45,157.2,157.34,57667.0,152.6279,152.6958,152.4533,152.5891,57667.0
2024-02-07 09:30:00,157.7,158.46,157.7,158.4,15651.0,152.9382,153.6753,152.9382,153.6171,15651.0
2024-02-07 09:35:00,158.25,158.77,157.7,158.06,14276.0,153.4716,153.9759,152.9382,153.2874,14276.0
2024-02-07 09:40:00,158.06,158.07,157.68,157.7,6031.0,153.2874,153.2971,152.9188,152.9382,6031.0
2024-02-07 09:45:00,157.67,157.97,157.53,157.97,4314.0,152.9091,153.2001,152.7734,153.2001,4314.0
2024-02-07 09:50:00,157.97,158.03,157.75,158.03,5489.0,153.2001,153.2583,152.9867,153.2583,5489.0
2024-02-07 09:55:00,158.07,158.28,158.03,158.25,5666.0,153.2971,153.5007,153.2583,153.4716,5666.0
2024-02-07 10:00:00,158.41,158.63,158.27,158.63,6006.0,153.6268,153.8402,153.491,153.8402,6006.0
2024-02-07 10:05:00,158.59,158.6,158.31,158.48,5654.0,153.8014,153.8111,153.5298,153.6947,5654.0
2024-02-07 10:10:00,158.52,158.6,158.26,158.26,6280.0,153.7335,153.8111,153.4813,153.4813,6280.0
2024-02-07 10:15:00,158.26,158.69,158.19,158.69,4963.0,153.4813,153.8983,153.4134,153.8983,4963.0
2024-02-07 10:20:00,158.78,158.87,158.57,158.61,5488.0,153.9856,154.0729,153.782,153.8208,5488.0
2024-02-07 10:25:00,158.56,158.62,158.38,158.62,6728.0,153.7723,153.8305,153.5977,153.8305,6728.0
2024-02-07 10:30:00,158.61,158.89,158.48,158.87,19552.0,153.8208,154.0923,153.6947,154.0729,19552.0
2024-02-07 10:35:00,158.81,158.93,158.23,158.43,8655.0,154.0147,154.1311,153.4522,153.6462,8655.0
2024-02-07 10:40:00,158.35,158.62,158.26,158.58,3554.0,153.5686,153.8305,153.4813,153.7917,3554.0
2024-02-07 10:45:00,158.56,158.62,158.42,158.53,7064.0,153.7723,153.8305,153.6365,153.7432,7064.0
2024-02-07 10:50:00,158.54,158.54,158.02,158.13,18007.0,153.7529,153.7529,153.2486,153.3552,18007.0
2024-02-07 10:55:00,158.12,158.39,158.05,158.38,7427.0,153.3456,153.6074,153.2777,153.5977,7427.0
2024-02-07 11:00:00,158.38,158.44,158.23,158.44,4305.0,153.5977,153.6559,153.4522,153.6559,4305.0
2024-02-07 11:05:00,158.36,158.65,158.35,158.61,4134.0,153.5783,153.8595,153.5686,153.8208,4134.0
2024-02-07 11:10:00,158.66,158.66,158.28,158.48,12467.0,153.8692,153.8692,153.5007,153.6947,12467.0
2024-02-07 11:15:00,158.5,158.66,158.34,158.46,4961.0,153.7141,153.8692,153.5589,153.6753,4961.0
2024-02-07 11:20:00,158.46,158.51,158.32,158.39,12293.0,153.6753,153.7238,153.5395,153.6074,12293.0
2024-02-07 11:25:00,158.39,158.63,158.35,158.42,9161.0,153.6074,153.8402,153.5686,153.6365,9161.0
2024-02-07 11:30:00,158.42,158.82,158.39,158.75,4593.0,153.6365,154.0244,153.6074,153.9565,4593.0
2024-02-07 11:35:00,158.72,158.76,158.63,158.74,3478.0,153.9274,153.9662,153.8402,153.9468,3478.0
2024-02-07 11:40:00,158.72,158.92,158.72,158.87,3169.0,153.9274,154.1214,153.9274,154.0729,3169.0
2024-02-07 11:45:00,158.85,158.89,158.72,158.83,4310.0,154.0535,154.0923,153.9274,154.0341,4310.0
2024-02-07 11:50:00,158.85,158.92,158.75,158.83,3978.0,154.0535,154.1214,153.9565,154.0341,3978.0
2024-02-07 11:55:00,158.79,158.92,158.76,158.83,16458.0,153.9953,154.1214,153.9662,154.0341,16458.0
2024-02-07 12:00:00,158.86,158.86,158.76,158.8,4733.0,154.0632,154.0632,153.9662,154.005,4733.0
2024-02-07 12:05:00,158.82,158.94,158.82,158.89,3340.0,154.0244,154.1408,154.0244,154.0923,3340.0
2024-02-07 12:10:00,158.86,158.91,158.8,158.91,2401.0,154.0632,154.1117,154.005,154.1117,2401.0
2024-02-07 12:15:00,158.9,158.97,158.85,158.93,6320.0,154.102,154.1699,154.0535,154.1311,6320.0
2024-02-07 12:20:00,158.95,158.97,158.76,158.83,4097.0,154.1505,154.1699,153.9662,154.0341,4097.0
2024-02-07 12:25:00,158.79,158.96,158.79,158.96,3255.0,153.9953,154.1602,153.9953,154.1602,3255.0
2024-02-07 12:30:00,158.97,158.98,158.83,158.94,6474.0,154.1699,154.1796,154.0341,154.1408,6474.0
2024-02-07 12:35:00,158.96,159.03,158.77,158.8,42810.0,154.1602,154.2281,153.9759,154.005,42810.0
2024-02-07 12:40:00,158.78,158.88,158.59,158.61,16179.0,153.9856,154.0826,153.8014,153.8208,16179.0
2024-02-07 12:45:00,158.59,158.59,158.36,158.49,8788.0,153.8014,153.8014,153.5783,153.7044,8788.0
2024-02-07 12:50:00,158.49,158.57,158.45,158.56,4746.0,153.7044,153.782,153.6656,153.7723,4746.0
2024-02-07 12:55:00,158.56,158.6,158.4,158.47,10596.0,153.7723,153.8111,153.6171,153.685,10596.0
2024-02-07 13:00:00,158.46,158.63,158.41,158.42,11175.0,153.6753,153.8402,153.6268,153.6365,11175.0
2024-02-07 13:05:00,158.42,158.47,158.25,158.29,12422.0,153.6365,153.685,153.4716,153.5104,12422.0
2024-02-07 13:10:00,158.31,158.51,158.31,158.47,13571.0,153.5298,153.7238,153.5298,153.685,13571.0
2024-02-07 13:15:00,158.47,158.69,158.4,158.42,8694.0,153.685,153.8983,153.6171,153.6365,8694.0
2024-02-07 13:20:00,158.42,158.63,158.4,158.53,16350.0,153.6365,153.8402,153.6171,153.7432,16350.0
2024-02-07 13:25:00,158.53,158.86,158.49,158.8,3837.0,153.7432,154.0632,153.7044,154.005,3837.0
2024-02-07 13:30:00,158.8,158.8,158.5,158.58,7583.0,154.005,154.005,153.7141,153.7917,7583.0
2024-02-07 13:35:00,158.66,158.84,158.62,158.84,5463.0,153.8692,154.0438,153.8305,154.0438,5463.0
2024-02-07 13:40:00,158.84,158.84,158.58,158.71,7418.0,154.0438,154.0438,153.7917,153.9177,7418.0
2024-02-07 13:45:00,158.71,158.87,158.68,158.87,3570.0,153.9177,154.0729,153.8886,154.0729,3570.0
2024-02-07 13:50:00,158.93,158.94,158.85,158.9,4228.0,154.1311,154.1408,154.0535,154.102,4228.0
2024-02-07 13:55:00,158.92,158.98,158.87,158.92,2936.0,154.1214,154.1796,154.0729,154.1214,2936.0
2024-02-07 14:00:00,158.95,159.1,158.95,159.06,3893.0,154.1505,154.296,154.1505,154.2572,3893.0
2024-02-07 14:05:00,159.09,159.33,159.09,159.3,10555.0,154.2863,154.519,154.2863,154.4899,10555.0
2024-02-07 14:10:00,159.3,159.3,159.14,159.14,6565.0,154.4899,154.4899,154.3348,154.3348,6565.0
2024-02-07 14:15:00,159.17,159.31,159.1,159.17,8180.0,154.3638,154.4996,154.296,154.3638,8180.0
2024-02-07 14:20:00,159.17,159.18,158.86,158.86,3665.0,154.3638,154.3735,154.0632,154.0632,3665.0
2024-02-07 14:25:00,158.9,158.9,158.75,158.8,5927.0,154.102,154.102,153.9565,154.005,5927.0
2024-02-07 14:30:00,158.8,159.07,158.78,158.95,6347.0,154.005,154.2669,153.9856,154.1505,6347.0
2024-02-07 14:35:00,158.91,158.96,158.88,158.96,5240.0,154.1117,154.1602,154.0826,154.1602,5240.0
2024-02-07 14:40:00,158.96,158.99,158.93,158.93,5709.0,154.1602,154.1893,154.1311,154.1311,5709.0
2024-02-07 14:45:00,158.93,158.95,157.74,158.31,90845.0,154.1311,154.1505,152.977,153.5298,90845.0
2024-02-07 14:50:00,158.32,158.99,158.29,158.83,21630.0,153.5395,154.1893,153.5104,154.0341,21630.0
2024-02-07 14:55:00,158.86,159.09,158.72,158.86,61898.0,154.0632,154.2863,153.9274,154.0632,61898.0
2024-02-07 15:00:00,158.91,159.0,158.76,158.9,14300.0,154.1117,154.199,153.9662,154.102,14300.0
2024-02-07 15:05:00,158.92,159.03,158.69,158.71,28280.0,154.1214,154.2281,153.8983,153.9177,28280.0
2024-02-07 15:10:00,158.75,158.86,158.51,158.64,7447.0,153.9565,154.0632,153.7238,153.8498,7447.0
2024-02-07 15:15:00,158.68,158.76,158.63,158.72,33145.0,153.8886,153.9662,153.8402,153.9274,33145.0
2024-02-07 15:20:00,158.74,158.78,158.52,158.53,13502.0,153.9468,153.9856,153.7335,153.7432,13502.0
2024-02-07 15:25:00,158.55,158.55,158.39,158.51,11196.0,153.7626,153.7626,153.6074,153.7238,11196.0
2024-02-07 15:30:00,158.52,158.58,158.25,158.3,24177.0,153.7335,153.7917,153.4716,153.5201,24177.0
2024-02-07 15:35:00,158.31,158.64,158.31,158.35,35264.0,153.5298,153.8498,153.5298,153.5686,35264.0
2024-02-07 15:40:00,158.35,158.53,158.29,158.46,25640.0,153.5686,153.7432,153.5104,153.6753,25640.0
2024-02-07 15:45:00,158.44,158.66,158.44,158.59,32061.0,153.6559,153.8692,153.6559,153.8014,32061.0
2024-02-07 15:50:00,158.58,158.61,158.37,158.38,51876.0,153.7917,153.8208,153.588,153.5977,51876.0
2024-02-07 15:55:00,158.37,158.67,158.23,158.67,109887.0,153.588,153.8789,153.4522,153.8789,109887.0
2024-02-08 09:30:00,163.0,164.65,162.5,163.63,111312.0,158.0782,159.6784,157.5933,158.6892,111312.0
2024-02-08 09:35:00,163.53,166.63,163.06,166.47,141194.0,158.5922,161.5986,158.1364,161.4434,141194.0
2024-02-08 09:40:00,166.47,168.05,166.07,166.07,90426.0,161.4434,162.9757,161.0555,161.0555,90426.0
2024-02-08 09:45:00,166.08,167.16,165.8,166.84,105518.0,161.0652,162.1126,160.7937,161.8022,105518.0
2024-02-08 09:50:00,166.84,166.84,165.33,165.49,71352.0,161.8022,161.8022,160.3378,160.493,71352.0
2024-02-08 09:55:00,165.33,165.67,164.92,165.14,43835.0,160.3378,160.6676,159.9402,160.1536,43835.0
2024-02-08 10:00:00,165.22,165.53,163.8,163.93,68266.0,160.2312,160.5318,158.854,158.9801,68266.0
2024-02-08 10:05:00,164.02,164.84,163.76,163.77,57302.0,159.0674,159.8626,158.8153,158.8249,57302.0
2024-02-08 10:10:00,163.83,163.83,162.3,162.62,81834.0,158.8831,158.8831,157.3993,157.7097,81834.0
2024-02-08 10:15:00,162.78,163.1,162.06,162.9,71007.0,157.8648,158.1752,157.1666,157.9812,71007.0
2024-02-08 10:20:00,163.04,163.5,162.85,163.0,52788.0,158.117,158.5631,157.9327,158.0782,52788.0
2024-02-08 10:25:00,162.98,163.38,162.85,163.3,25766.0,158.0588,158.4467,157.9327,158.3691,25766.0
2024-02-08 10:30:00,163.37,163.37,162.46,162.58,62062.0,158.437,158.437,157.5545,157.6709,62062.0
2024-02-08 10:35:00,162.56,162.64,161.82,161.98,53842.0,157.6515,157.7291,156.9338,157.089,53842.0
2024-02-08 10:40:00,161.94,162.42,161.83,161.93,20061.0,157.0502,157.5157,156.9435,157.0405,20061.0
2024-02-08 10:45:00,161.87,161.96,160.83,160.93,14455.0,156.9823,157.0696,155.9737,156.0707,14455.0
2024-02-08 10:50:00,160.93,161.03,160.47,160.87,46098.0,156.0707,156.1677,155.6246,156.0125,46098.0
2024-02-08 10:55:00,160.87,161.35,160.76,160.95,31579.0,156.0125,156.478,155.9058,156.0901,31579.0
2024-02-08 11:00:00,160.89,161.14,160.48,160.53,25495.0,156.0319,156.2744,155.6343,155.6828,25495.0
2024-02-08 11:05:00,160.49,160.62,159.95,160.59,39118.0,155.644,155.7701,155.1203,155.741,39118.0
2024-02-08 11:10:00,160.57,160.76,160.15,160.27,15408.0,155.7216,155.9058,155.3143,155.4306,15408.0
2024-02-08 11:15:00,160.18,161.14,160.07,161.12,16522.0,155.3433,156.2744,155.2367,156.255,16522.0
2024-02-08 11:20:00,161.14,161.3,160.87,160.93,16540.0,156.2744,156.4295,156.0125,156.0707,16540.0
2024-02-08 11:25:00,160.91,161.38,160.8,161.38,9489.0,156.0513,156.5071,155.9446,156.5071,9489.0
2024-02-08 11:30:00,161.37,161.47,160.74,160.98,15368.0,156.4974,156.5944,155.8864,156.1192,15368.0
2024-02-08 11:35:00,160.89,161.02,160.67,160.98,15456.0,156.0319,156.158,155.8186,156.1192,15456.0
2024-02-08 11:40:00,161.04,161.04,160.47,160.52,7721.0,156.1774,156.1774,155.6246,155.6731,7721.0
2024-02-08 11:45:00,160.58,161.32,160.53,161.3,15966.0,155.7313,156.4489,155.6828,156.4295,15966.0
2024-02-08 11:50:00,161.32,161.63,161.26,161.28,10972.0,156.4489,156.7496,156.3907,156.4101,10972.0
2024-02-08 11:55:00,161.28,161.61,161.24,161.53,12577.0,156.4101,156.7302,156.3713,156.6526,12577.0
2024-02-08 12:00:00,161.56,161.65,161.47,161.65,7470.0,156.6817,156.769,156.5944,156.769,7470.0
2024-02-08 12:05:00,161.6,161.86,161.6,161.69,7369.0,156.7205,156.9726,156.7205,156.8078,7369.0
2024-02-08 12:10:00,161.7,161.81,161.54,161.61,26511.0,156.8175,156.9241,156.6623,156.7302,26511.0
2024-02-08 12:15:00,161.53,161.71,161.31,161.31,11143.0,156.6526,156.8272,156.4392,156.4392,11143.0
2024-02-08 12:20:00,161.25,161.31,160.84,160.84,9191.0,156.381,156.4392,155.9834,155.9834,9191.0
2024-02-08 12:25:00,160.91,160.92,160.36,160.41,7396.0,156.0513,156.061,155.5179,155.5664,7396.0
2024-02-08 12:30:00,160.34,160.45,160.14,160.44,15812.0,155.4985,155.6052,155.3046,155.5955,15812.0
2024-02-08 12:35:00,160.39,160.7,160.39,160.54,13850.0,155.547,155.8476,155.547,155.6925,13850.0
2024-02-08 12:40:00,160.5,160.87,160.45,160.59,9101.0,155.6537,156.0125,155.6052,155.741,9101.0
2024-02-08 12:45:00,160.54,160.79,160.49,160.66,10926.0,155.6925,155.9349,155.644,155.8089,10926.0
2024-02-08 12:50:00,160.66,160.73,160.43,160.72,12136.0,155.8089,155.8767,155.5858,155.867,12136.0
2024-02-08 12:55:00,160.66,160.95,160.66,160.7,9873.0,155.8089,156.0901,155.8089,155.8476,9873.0
2024-02-08 13:00:00,160.73,161.0,160.72,161.0,6019.0,155.8767,156.1386,155.867,156.1386,6019.0
2024-02-08 13:05:00,161.02,161.39,160.92,161.36,14280.0,156.158,156.5168,156.061,156.4877,14280.0
2024-02-08 13:10:00,161.34,161.64,161.12,161.61,13032.0,156.4683,156.7593,156.255,156.7302,13032.0
2024-02-08 13:15:00,161.65,161.67,161.18,161.31,6441.0,156.769,156.7884,156.3132,156.4392,6441.0
2024-02-08 13:20:00,161.27,161.48,161.25,161.35,12901.0,156.4004,156.6041,156.381,156.478,12901.0
2024-02-08 13:25:00,161.28,161.28,160.94,161.18,12085.0,156.4101,156.4101,156.0804,156.3132,12085.0
2024-02-08 13:30:00,161.25,161.56,161.23,161.56,5471.0,156.381,156.6817,156.3616,156.6817,5471.0
2024-02-08 13:35:00,161.61,162.25,161.53,162.25,10490.0,156.7302,157.3508,156.6526,157.3508,10490.0
2024-02-08 13:40:00,162.24,162.49,162.2,162.44,6073.0,157.3411,157.5836,157.3024,157.5351,6073.0
2024-02-08 13:45:00,162.44,162.44,161.96,162.05,19668.0,157.5351,157.5351,157.0696,157.1569,19668.0
2024-02-08 13:50:00,161.99,162.12,161.87,162.08,8280.0,157.0987,157.2248,156.9823,157.186,8280.0
2024-02-08 13:55:00,162.04,162.54,161.91,162.52,15069.0,157.1472,157.6321,157.0211,157.6127,15069.0
2024-02-08 14:00:00,162.51,162.74,162.49,162.65,17351.0,157.603,157.826,157.5836,157.7388,17351.0
2024-02-08 14:05:00,162.65,162.96,162.65,162.84,18017.0,157.7388,158.0394,157.7388,157.923,18017.0
2024-02-08 14:10:00,162.84,163.0,162.68,162.99,23458.0,157.923,158.0782,157.7679,158.0685,23458.0
2024-02-08 14:15:00,162.95,163.0,162.67,162.69,17942.0,158.0297,158.0782,157.7582,157.7776,17942.0
2024-02-08 14:20:00,162.69,162.93,162.64,162.9,21133.0,157.7776,158.0103,157.7291,157.9812,21133.0
2024-02-08 14:25:00,162.9,163.04,162.83,162.9,18515.0,157.9812,158.117,157.9133,157.9812,18515.0
2024-02-08 14:30:00,162.9,163.18,162.61,162.89,33879.0,157.9812,158.2528,157.7,157.9715,33879.0
2024-02-08 14:35:00,162.88,162.9,162.54,162.79,18791.0,157.9618,157.9812,157.6321,157.8745,18791.0
2024-02-08 14:40:00,162.73,162.73,162.2,162.23,9018.0,157.8164,157.8164,157.3024,157.3314,9018.0
2024-02-08 14:45:00,162.21,162.32,162.07,162.07,15643.0,157.3121,157.4187,157.1763,157.1763,15643.0
2024-02-08 14:50:00,162.09,162.16,161.98,161.99,6442.0,157.1957,157.2636,157.089,157.0987,6442.0
2024-02-08 14:55:00,161.99,162.32,161.98,162.22,10597.0,157.0987,157.4187,157.089,157.3218,10597.0
2024-02-08 15:00:00,162.2,162.46,162.09,162.15,16086.0,157.3024,157.5545,157.1957,157.2539,16086.0
2024-02-08 15:05:00,162.12,162.17,161.96,162.08,18817.0,157.2248,157.2733,157.0696,157.186,18817.0
2024-02-08 15:10:00,162.08,162.2,162.0,162.05,18822.0,157.186,157.3024,157.1084,157.1569,18822.0
2024-02-08 15:15:00,162.09,162.22,161.99,162.17,17504.0,157.1957,157.3218,157.0987,157.2733,17504.0
2024-02-08 15:20:00,162.17,162.26,162.13,162.26,13737.0,157.2733,157.3605,157.2345,157.3605,13737.0
2024-02-08 15:25:00,162.25,162.37,162.14,162.37,18853.0,157.3508,157.4672,157.2442,157.4672,18853.0
2024-02-08 15:30:00,162.37,162.76,162.3,162.76,25679.0,157.4672,157.8454,157.3993,157.8454,25679.0
2024-02-08 15:35:00,162.78,162.93,162.65,162.67,32552.0,157.8648,158.0103,157.7388,157.7582,32552.0
2024-02-08 15:40:00,162.68,162.81,162.07,162.27,46330.0,157.7679,157.8939,157.1763,157.3702,46330.0
2024-02-08 15:45:00,162.28,162.31,161.92,162.02,62161.0,157.3799,157.409,157.0308,157.1278,62161.0
2024-02-08 15:50:00,162.0,162.05,161.48,161.52,97928.0,157.1084,157.1569,156.6041,156.6429,97928.0
2024-02-08 15:55:00,161.5,161.82,161.49,161.7,143744.0,156.6235,156.9338,156.6138,156.8175,143744.0
2024-02-09 09:30:00,160.35,160.59,159.73,160.13,28368.0,155.5082,155.741,154.9069,155.2949,28368.0
2024-02-09 09:35:00,160.17,160.17,158.53,159.01,24055.0,155.3337,155.3337,153.7432,154.2087,24055.0
2024-02-09 09:40:00,159.15,159.27,158.75,158.92,18154.0,154.3444,154.4608,153.9565,154.1214,18154.0
2024-02-09 09:45:00,158.94,159.95,158.94,159.55,14831.0,154.1408,155.1203,154.1408,154.7324,14831.0
2024-02-09 09:50:00,159.41,159.51,158.81,158.81,8060.0,154.5966,154.6936,154.0147,154.0147,8060.0
2024-02-09 09:55:00,158.96,159.26,158.85,159.14,8617.0,154.1602,154.4511,154.0535,154.3348,8617.0
2024-02-09 10:00:00,159.17,159.22,158.59,158.85,18219.0,154.3638,154.4123,153.8014,154.0535,18219.0
2024-02-09 10:05:00,158.8,159.57,158.79,159.46,31914.0,154.005,154.7518,153.9953,154.6451,31914.0
2024-02-09 10:10:00,159.37,159.66,159.06,159.59,10044.0,154.5578,154.8391,154.2572,154.7712,10044.0
2024-02-09 10:15:00,159.6,159.71,159.09,159.3,5803.0,154.7809,154.8875,154.2863,154.4899,5803.0
2024-02-09 10:20:00,159.29,159.67,159.24,159.61,12265.0,154.4802,154.8487,154.4317,154.7906,12265.0
2024-02-09 10:25:00,159.64,159.85,159.49,159.84,10374.0,154.8197,155.0233,154.6742,155.0136,10374.0
2024-02-09 10:30:00,159.84,159.96,159.75,159.85,10844.0,155.0136,155.13,154.9263,155.0233,10844.0
2024-02-09 10:35:00,159.87,159.87,159.36,159.41,11231.0,155.0427,155.0427,154.5481,154.5966,11231.0
2024-02-09 10:40:00,159.51,159.59,159.0,159.07,14633.0,154.6936,154.7712,154.199,154.2669,14633.0
2024-02-09 10:45:00,159.07,159.21,158.81,158.93,8207.0,154.2669,154.4026,154.0147,154.1311,8207.0
2024-02-09 10:50:00,159.0,159.11,158.87,159.05,12494.0,154.199,154.3057,154.0729,154.2475,12494.0
2024-02-09 10:55:00,159.16,159.16,159.0,159.01,5185.0,154.3541,154.3541,154.199,154.2087,5185.0
2024-02-09 11:00:00,159.08,159.13,158.78,159.0,10235.0,154.2766,154.3251,153.9856,154.199,10235.0
2024-02-09 11:05:00,159.0,159.13,158.85,159.09,7485.0,154.199,154.3251,154.0535,154.2863,7485.0
2024-02-09 11:10:00,159.09,159.3,159.01,159.07,8653.0,154.2863,154.4899,154.2087,154.2669,8653.0
2024-02-09 11:15:00,159.09,159.12,159.0,159.09,3624.0,154.2863,154.3154,154.199,154.2863,3624.0
2024-02-09 11:20:00,159.08,159.36,159.08,159.32,9778.0,154.2766,154.5481,154.2766,154.5093,9778.0
2024-02-09 11:25:00,159.33,159.65,159.27,159.62,8136.0,154.519,154.8294,154.4608,154.8003,8136.0
2024-02-09 11:30:00,159.64,159.85,159.59,159.6,6944.0,154.8197,155.0233,154.7712,154.7809,6944.0
2024-02-09 11:35:00,159.6,159.6,159.23,159.39,5670.0,154.7809,154.7809,154.422,154.5772,5670.0
2024-02-09 11:40:00,159.37,159.52,159.37,159.48,8262.0,154.5578,154.7033,154.5578,154.6645,8262.0
2024-02-09 11:45:00,159.43,159.58,159.41,159.56,6978.0,154.616,154.7615,154.5966,154.7421,6978.0
2024-02-09 11:50:00,159.58,159.73,159.55,159.72,10881.0,154.7615,154.9069,154.7324,154.8972,10881.0
2024-02-09 11:55:00,159.76,159.88,159.64,159.69,11054.0,154.936,155.0524,154.8197,154.8681,11054.0
2024-02-09 12:00:00,159.71,159.88,159.67,159.85,7659.0,154.8875,155.0524,154.8487,155.0233,7659.0
2024-02-09 12:05:00,159.87,160.21,159.84,160.19,11077.0,155.0427,155.3724,155.0136,155.353,11077.0
2024-02-09 12:10:00,160.19,160.36,160.06,160.33,6849.0,155.353,155.5179,155.227,155.4888,6849.0
2024-02-09 12:15:00,160.37,160.37,160.1,160.13,5538.0,155.5276,155.5276,155.2658,155.2949,5538.0
2024-02-09 12:20:00,160.14,160.26,160.13,160.19,2128.0,155.3046,155.4209,155.2949,155.353,2128.0
2024-02-09 12:25:00,160.19,160.34,160.11,160.34,4008.0,155.353,155.4985,155.2755,155.4985,4008.0
2024-02-09 12:30:00,160.31,160.36,160.1,160.16,6025.0,155.4694,155.5179,155.2658,155.324,6025.0
2024-02-09 12:35:00,160.13,160.23,160.07,160.17,3117.0,155.2949,155.3918,155.2367,155.3337,3117.0
2024-02-09 12:40:00,160.18,160.28,160.0,160.0,5333.0,155.3433,155.4403,155.1688,155.1688,5333.0
2024-02-09 12:45:00,160.0,160.0,159.8,159.91,8376.0,155.1688,155.1688,154.9748,155.0815,8376.0
2024-02-09 12:50:00,159.87,159.89,159.55,159.64,18488.0,155.0427,155.0621,154.7324,154.8197,18488.0
2024-02-09 12:55:00,159.63,159.63,159.11,159.12,5974.0,154.81,154.81,154.3057,154.3154,5974.0
2024-02-09 13:00:00,159.15,159.34,159.11,159.34,4551.0,154.3444,154.5287,154.3057,154.5287,4551.0
2024-02-09 13:05:00,159.33,159.39,159.24,159.25,6964.0,154.519,154.5772,154.4317,154.4414,6964.0
2024-02-09 13:10:00,159.28,159.41,159.27,159.41,3496.0,154.4705,154.5966,154.4608,154.5966,3496.0
2024-02-09 13:15:00,159.48,159.52,159.32,159.35,8720.0,154.6645,154.7033,154.5093,154.5384,8720.0
2024-02-09 13:20:00,159.33,159.4,159.23,159.23,3596.0,154.519,154.5869,154.422,154.422,3596.0
2024-02-09 13:25:00,159.27,159.29,159.19,159.27,6803.0,154.4608,154.4802,154.3832,154.4608,6803.0
2024-02-09 13:30:00,159.31,159.38,159.0,159.06,11953.0,154.4996,154.5675,154.199,154.2572,11953.0
2024-02-09 13:35:00,159.0,159.0,158.71,158.86,9447.0,154.199,154.199,153.9177,154.0632,9447.0
2024-02-09 13:40:00,158.91,159.48,158.89,159.47,7200.0,154.1117,154.6645,154.0923,154.6548,7200.0
2024-02-09 13:45:00,159.5,159.71,159.29,159.31,7477.0,154.6839,154.8875,154.4802,154.4996,7477.0
2024-02-09 13:50:00,159.31,159.51,159.3,159.47,3519.0,154.4996,154.6936,154.4899,154.6548,3519.0
2024-02-09 13:55:00,159.49,159.57,159.47,159.52,1827.0,154.6742,154.7518,154.6548,154.7033,1827.0
2024-02-09 14:00:00,159.46,159.61,159.46,159.61,1490.0,154.6451,154.7906,154.6451,154.7906,1490.0
2024-02-09 14:05:00,159.63,159.65,159.49,159.49,4798.0,154.81,154.8294,154.6742,154.6742,4798.0
2024-02-09 14:10:00,159.51,159.62,159.49,159.61,2309.0,154.6936,154.8003,154.6742,154.7906,2309.0
2024-02-09 14:15:00,159.59,159.59,159.44,159.44,3332.0,154.7712,154.7712,154.6257,154.6257,3332.0
2024-02-09 14:20:00,159.45,159.49,159.41,159.41,2911.0,154.6354,154.6742,154.5966,154.5966,2911.0
2024-02-09 14:25:00,159.4,159.4,159.13,159.19,3215.0,154.5869,154.5869,154.3251,154.3832,3215.0
2024-02-09 14:30:00,159.18,159.27,159.17,159.2,3943.0,154.3735,154.4608,154.3638,154.3929,3943.0
2024-02-09 14:35:00,159.2,159.27,159.19,159.21,1723.0,154.3929,154.4608,154.3832,154.4026,1723.0
2024-02-09 14:40:00,159.2,159.34,159.17,159.33,3910.0,154.3929,154.5287,154.3638,154.519,3910.0
2024-02-09 14:45:00,159.33,159.54,159.3,159.53,5454.0,154.519,154.7227,154.4899,154.713,5454.0
2024-02-09 14:50:00,159.52,159.55,159.48,159.49,2515.0,154.7033,154.7324,154.6645,154.6742,2515.0
2024-02-09 14:55:00,159.47,159.58,159.38,159.55,7302.0,154.6548,154.7615,154.5675,154.7324,7302.0
2024-02-09 15:00:00,159.61,159.67,159.54,159.54,4056.0,154.7906,154.8487,154.7227,154.7227,4056.0
2024-02-09 15:05:00,159.53,159.57,159.43,159.47,5906.0,154.713,154.7518,154.616,154.6548,5906.0
2024-02-09 15:10:00,159.49,159.66,159.48,159.62,8331.0,154.6742,154.8391,154.6645,154.8003,8331.0
2024-02-09 15:15:00,159.66,159.8,159.6,159.79,6050.0,154.8391,154.9748,154.7809,154.9651,6050.0
2024-02-09 15:20:00,159.81,159.97,159.77,159.97,9984.0,154.9845,155.1397,154.9457,155.1397,9984.0
2024-02-09 15:25:00,159.97,160.1,159.91,160.09,17978.0,155.1397,155.2658,155.0815,155.2561,17978.0
2024-02-09 15:30:00,160.09,160.13,159.8,159.81,9393.0,155.2561,155.2949,154.9748,154.9845,9393.0
2024-02-09 15:35:00,159.78,159.85,159.7,159.72,8626.0,154.9554,155.0233,154.8778,154.8972,8626.0
2024-02-09 15:40:00,159.71,159.77,159.6,159.66,14572.0,154.8875,154.9457,154.7809,154.8391,14572.0
2024-02-09 15:45:00,159.65,159.66,159.42,159.43,14084.0,154.8294,154.8391,154.6063,154.616,14084.0
2024-02-09 15:50:00,159.48,159.88,159.43,159.88,30861.0,154.6645,155.0524,154.616,155.0524,30861.0
2024-02-09 15:55:00,159.9,160.06,159.8,160.05,85755.0,155.0718,155.227,154.9748,155.2173,85755.0
2024-02-12 09:30:00,160.79,160.99,159.79,159.83,14666.0,155.9349,156.1289,154.9651,155.0039,14666.0
2024-02-12 09:35:00,159.46,159.95,159.3,159.3,3651.0,154.6451,155.1203,154.4899,154.4899,3651.0
2024-02-12 09:40:00,159.51,159.89,159.43,159.45,6131.0,154.6936,155.0621,154.616,154.6354,6131.0
2024-02-12 09:45:00,159.44,160.11,159.44,160.11,4335.0,154.6257,155.2755,154.6257,155.2755,4335.0
2024-02-12 09:50:00,160.13,160.13,159.43,159.56,4285.0,155.2949,155.2949,154.616,154.7421,4285.0
2024-02-12 09:55:00,159.43,159.44,159.03,159.05,5680.0,154.616,154.6257,154.2281,154.2475,5680.0
2024-02-12 10:00:00,159.14,159.49,159.08,159.45,4272.0,154.3348,154.6742,154.2766,154.6354,4272.0
2024-02-12 10:05:00,159.52,159.58,159.32,159.32,2023.0,154.7033,154.7615,154.5093,154.5093,2023.0
2024-02-12 10:10:00,159.32,159.35,159.03,159.35,9119.0,154.5093,154.5384,154.2281,154.5384,9119.0
2024-02-12 10:15:00,159.44,159.91,159.4,159.71,6483.0,154.6257,155.0815,154.5869,154.8875,6483.0
2024-02-12 10:20:00,159.67,159.82,159.44,159.59,5816.0,154.8487,154.9942,154.6257,154.7712,5816.0
2024-02-12 10:25:00,159.51,159.53,159.21,159.21,8330.0,154.6936,154.713,154.4026,154.4026,8330.0
2024-02-12 10:30:00,159.32,159.32,158.91,158.99,7731.0,154.5093,154.5093,154.1117,154.1893,7731.0
2024-02-12 10:35:00,158.99,159.24,158.99,159.21,8495.0,154.1893,154.4317,154.1893,154.4026,8495.0
2024-02-12 10:40:00,159.32,159.33,159.06,159.06,3575.0,154.5093,154.519,154.2572,154.2572,3575.0
2024-02-12 10:45:00,159.04,159.25,158.94,159.25,6812.0,154.2378,154.4414,154.1408,154.4414,6812.0
2024-02-12 10:50:00,159.27,159.54,159.22,159.39,10901.0,154.4608,154.7227,154.4123,154.5772,10901.0
2024-02-12 10:55:00,159.39,159.39,159.24,159.3,3815.0,154.5772,154.5772,154.4317,154.4899,3815.0
2024-02-12 11:00:00,159.36,159.6,159.35,159.57,5657.0,154.5481,154.7809,154.5384,154.7518,5657.0
2024-02-12 11:05:00,159.57,159.65,159.54,159.55,3922.0,154.7518,154.8294,154.7227,154.7324,3922.0
2024-02-12 11:10:00,159.59,159.74,159.46,159.74,5539.0,154.7712,154.9166,154.6451,154.9166,5539.0
2024-02-12 11:15:00,159.66,159.87,159.56,159.83,4599.0,154.8391,155.0427,154.7421,155.0039,4599.0
2024-02-12 11:20:00,159.83,160.26,159.83,160.18,4835.0,155.0039,155.4209,155.0039,155.3433,4835.0
2024-02-12 11:25:00,160.19,160.28,160.14,160.24,5127.0,155.353,155.4403,155.3046,155.4015,5127.0
2024-02-12 11:30:00,160.2,160.46,160.15,160.36,3424.0,155.3627,155.6149,155.3143,155.5179,3424.0
2024-02-12 11:35:00,160.3,160.3,160.11,160.16,3734.0,155.4597,155.4597,155.2755,155.324,3734.0
2024-02-12 11:40:00,160.11,160.32,160.11,160.16,6485.0,155.2755,155.4791,155.2755,155.324,6485.0
2024-02-12 11:45:00,160.09,160.14,160.04,160.13,2627.0,155.2561,155.3046,155.2076,155.2949,2627.0
2024-02-12 11:50:00,160.14,160.15,159.99,160.05,6213.0,155.3046,155.3143,155.1591,155.2173,6213.0
2024-02-12 11:55:00,160.05,160.05,159.87,159.9,3918.0,155.2173,155.2173,155.0427,155.0718,3918.0
2024-02-12 12:00:00,159.9,159.91,159.76,159.78,7773.0,155.0718,155.0815,154.936,154.9554,7773.0
2024-02-12 12:05:00,159.76,159.81,159.7,159.71,4928.0,154.936,154.9845,154.8778,154.8875,4928.0
2024-02-12 12:10:00,159.68,159.73,159.66,159.67,4952.0,154.8584,154.9069,154.8391,154.8487,4952.0
2024-02-12 12:15:00,159.69,159.85,159.63,159.84,6282.0,154.8681,155.0233,154.81,155.0136,6282.0
2024-02-12 12:20:00,159.82,159.94,159.8,159.89,3511.0,154.9942,155.1106,154.9748,155.0621,3511.0
2024-02-12 12:25:00,159.84,159.9,159.8,159.82,1479.0,155.0136,155.0718,154.9748,154.9942,1479.0
2024-02-12 12:30:00,159.84,159.84,159.71,159.72,2344.0,155.0136,155.0136,154.8875,154.8972,2344.0
2024-02-12 12:35:00,159.72,159.75,159.63,159.74,4484.0,154.8972,154.9263,154.81,154.9166,4484.0
2024-02-12 12:40:00,159.75,159.85,159.75,159.84,2024.0,154.9263,155.0233,154.9263,155.0136,2024.0
2024-02-12 12:45:00,159.86,160.04,159.84,160.0,9038.0,155.033,155.2076,155.0136,155.1688,9038.0
2024-02-12 12:50:00,159.99,160.02,159.88,159.88,4652.0,155.1591,155.1882,155.0524,155.0524,4652.0
2024-02-12 12:55:00,159.89,159.98,159.83,159.88,3486.0,155.0621,155.1494,155.0039,155.0524,3486.0
2024-02-12 13:00:00,159.89,159.9,159.79,159.9,4445.0,155.0621,155.0718,154.9651,155.0718,4445.0
2024-02-12 13:05:00,159.91,159.96,159.84,159.93,4361.0,155.0815,155.13,155.0136,155.1009,4361.0
2024-02-12 13:10:00,159.9,159.91,159.82,159.88,2103.0,155.0718,155.0815,154.9942,155.0524,2103.0
2024-02-12 13:15:00,159.86,159.88,159.81,159.88,3513.0,155.033,155.0524,154.9845,155.0524,3513.0
2024-02-12 13:20:00,159.87,160.0,159.84,159.84,3903.0,155.0427,155.1688,155.0136,155.0136,3903.0
2024-02-12 13:25:00,159.85,159.86,159.72,159.78,2823.0,155.0233,155.033,154.8972,154.9554,2823.0
2024-02-12 13:30:00,159.79,159.9,159.79,159.86,5127.0,154.9651,155.0718,154.9651,155.033,5127.0
2024-02-12 13:35:00,159.89,159.93,159.86,159.89,3369.0,155.0621,155.1009,155.033,155.0621,3369.0
2024-02-12 13:40:00,159.86,160.09,159.8,159.93,5463.0,155.033,155.2561,154.9748,155.1009,5463.0
2024-02-12 13:45:00,159.94,159.97,159.87,159.97,1720.0,155.1106,155.1397,155.0427,155.1397,1720.0
2024-02-12 13:50:00,159.96,160.16,159.96,160.14,4398.0,155.13,155.324,155.13,155.3046,4398.0
2024-02-12 13:55:00,160.19,160.21,159.99,159.99,3394.0,155.353,155.3724,155.1591,155.1591,3394.0
2024-02-12 14:00:00,159.98,160.15,159.95,160.13,1870.0,155.1494,155.3143,155.1203,155.2949,1870.0
2024-02-12 14:05:00,160.1,160.12,160.05,160.05,4728.0,155.2658,155.2852,155.2173,155.2173,4728.0
2024-02-12 14:10:00,160.01,160.06,159.92,159.93,1371.0,155.1785,155.227,155.0912,155.1009,1371.0
2024-02-12 14:15:00,159.95,160.05,159.84,159.85,4261.0,155.1203,155.2173,155.0136,155.0233,4261.0
2024-02-12 14:20:00,159.76,159.93,159.76,159.89,2535.0,154.936,155.1009,154.936,155.0621,2535.0
2024-02-12 14:25:00,159.95,159.96,159.7,159.73,5144.0,155.1203,155.13,154.8778,154.9069,5144.0
2024-02-12 14:30:00,159.74,159.8,159.69,159.79,5755.0,154.9166,154.9748,154.8681,154.9651,5755.0
2024-02-12 14:35:00,159.83,159.83,159.64,159.64,1656.0,155.0039,155.0039,154.8197,154.8197,1656.0
2024-02-12 14:40:00,159.65,159.65,159.55,159.64,4462.0,154.8294,154.8294,154.7324,154.8197,4462.0
2024-02-12 14:45:00,159.61,159.68,159.41,159.42,10218.0,154.7906,154.8584,154.5966,154.6063,10218.0
2024-02-12 14:50:00,159.43,159.64,159.41,159.56,6904.0,154.616,154.8197,154.5966,154.7421,6904.0
2024-02-12 14:55:00,159.56,159.69,159.52,159.65,4176.0,154.7421,154.8681,154.7033,154.8294,4176.0
2024-02-12 15:00:00,159.66,159.85,159.66,159.78,5066.0,154.8391,155.0233,154.8391,154.9554,5066.0
2024-02-12 15:05:00,159.81,159.83,159.59,159.61,3002.0,154.9845,155.0039,154.7712,154.7906,3002.0
2024-02-12 15:10:00,159.59,159.6,159.48,159.56,6298.0,154.7712,154.7809,154.6645,154.7421,6298.0
2024-02-12 15:15:00,159.55,159.55,159.38,159.42,4624.0,154.7324,154.7324,154.5675,154.6063,4624.0
2024-02-12 15:20:00,159.43,159.54,159.37,159.37,4793.0,154.616,154.7227,154.5578,154.5578,4793.0
2024-02-12 15:25:00,159.36,159.37,159.21,159.25,3495.0,154.5481,154.5578,154.4026,154.4414,3495.0
2024-02-12 15:30:00,159.25,159.31,159.14,159.27,5148.0,154.4414,154.4996,154.3348,154.4608,5148.0
2024-02-12 15:35:00,159.24,159.37,159.18,159.27,5504.0,154.4317,154.5578,154.3735,154.4608,5504.0
2024-02-12 15:40:00,159.27,159.42,159.23,159.33,7022.0,154.4608,154.6063,154.422,154.519,7022.0
2024-02-12 15:45:00,159.34,159.41,159.22,159.33,15865.0,154.5287,154.5966,154.4123,154.519,15865.0
2024-02-12 15:50:00,159.38,159.42,159.24,159.35,29824.0,154.5675,154.6063,154.4317,154.5384,29824.0
2024-02-12 15:55:00,159.33,159.34,159.08,159.33,75382.0,154.519,154.5287,154.2766,154.519,75382.0
2024-02-13 09:30:00,160.83,160.83,159.48,159.5,27363.0,155.9737,155.9737,154.6645,154.6839,27363.0
2024-02-13 09:35:00,159.48,160.09,159.46,159.8,13861.0,154.6645,155.2561,154.6451,154.9748,13861.0
2024-02-13 09:40:00,159.73,160.16,159.55,159.6,5109.0,154.9069,155.324,154.7324,154.7809,5109.0
2024-02-13 09:45:00,159.57,159.87,159.51,159.7,6818.0,154.7518,155.0427,154.6936,154.8778,6818.0
2024-02-13 09:50:00,159.7,159.92,159.43,159.63,5116.0,154.8778,155.0912,154.616,154.81,5116.0
2024-02-13 09:55:00,159.76,159.8,159.47,159.55,6399.0,154.936,154.9748,154.6548,154.7324,6399.0
2024-02-13 10:00:00,159.49,159.72,159.38,159.38,12925.0,154.6742,154.8972,154.5675,154.5675,12925.0
2024-02-13 10:05:00,159.38,159.49,158.5,158.57,9139.0,154.5675,154.6742,153.7141,153.782,9139.0
2024-02-13 10:10:00,158.64,159.04,158.41,159.02,10324.0,153.8498,154.2378,153.6268,154.2184,10324.0
2024-02-13 10:15:00,159.14,159.14,158.3,158.34,5404.0,154.3348,154.3348,153.5201,153.5589,5404.0
2024-02-13 10:20:00,158.33,158.33,157.68,157.79,15589.0,153.5492,153.5492,152.9188,153.0255,15589.0
2024-02-13 10:25:00,157.8,157.83,157.4,157.41,12713.0,153.0352,153.0643,152.6473,152.657,12713.0
2024-02-13 10:30:00,157.44,157.65,157.4,157.56,14506.0,152.6861,152.8897,152.6473,152.8025,14506.0
2024-02-13 10:35:00,157.6,157.82,157.35,157.38,20610.0,152.8413,153.0546,152.5988,152.6279,20610.0
2024-02-13 10:40:00,157.35,157.62,157.13,157.41,13932.0,152.5988,152.8606,152.3854,152.657,13932.0
2024-02-13 10:45:00,157.35,157.49,157.29,157.34,10271.0,152.5988,152.7346,152.5406,152.5891,10271.0
2024-02-13 10:50:00,157.42,157.61,157.38,157.48,5381.0,152.6667,152.8509,152.6279,152.7249,5381.0
2024-02-13 10:55:00,157.52,157.67,157.28,157.35,9908.0,152.7637,152.9091,152.5309,152.5988,9908.0
2024-02-13 11:00:00,157.4,157.7,157.38,157.7,12969.0,152.6473,152.9382,152.6279,152.9382,12969.0
2024-02-13 11:05:00,157.67,157.71,157.54,157.58,2920.0,152.9091,152.9479,152.7831,152.8219,2920.0
2024-02-13 11:10:00,157.51,157.7,157.46,157.7,5535.0,152.754,152.9382,152.7055,152.9382,5535.0
2024-02-13 11:15:00,157.75,158.07,157.68,158.06,3097.0,152.9867,153.2971,152.9188,153.2874,3097.0
2024-02-13 11:20:00,158.16,158.37,158.11,158.18,3178.0,153.3843,153.588,153.3359,153.4037,3178.0
2024-02-13 11:25:00,158.23,158.33,158.2,158.25,2504.0,153.4522,153.5492,153.4231,153.4716,2504.0
2024-02-13 11:30:00,158.35,158.39,158.13,158.2,3734.0,153.5686,153.6074,153.3552,153.4231,3734.0
2024-02-13 11:35:00,158.14,158.16,157.95,157.97,4296.0,153.3649,153.3843,153.1807,153.2001,4296.0
2024-02-13 11:40:00,157.91,158.01,157.84,157.92,3933.0,153.1419,153.2389,153.074,153.1516,3933.0
2024-02-13 11:45:00,157.93,158.02,157.66,157.7,5060.0,153.1613,153.2486,152.8994,152.9382,5060.0
2024-02-13 11:50:00,157.7,157.77,157.67,157.72,4834.0,152.9382,153.0061,152.9091,152.9576,4834.0
2024-02-13 11:55:00,157.7,157.75,157.53,157.62,3960.0,152.9382,152.9867,152.7734,152.8606,3960.0
2024-02-13 12:00:00,157.62,157.8,157.6,157.74,3936.0,152.8606,153.0352,152.8413,152.977,3936.0
2024-02-13 12:05:00,157.78,157.78,157.6,157.65,4915.0,153.0158,153.0158,152.8413,152.8897,4915.0
2024-02-13 12:10:00,157.65,157.94,157.6,157.89,5862.0,152.8897,153.171,152.8413,153.1225,5862.0
2024-02-13 12:15:00,157.93,158.16,157.93,158.07,5430.0,153.1613,153.3843,153.1613,153.2971,5430.0
2024-02-13 12:20:00,158.05,158.13,157.99,158.05,3989.0,153.2777,153.3552,153.2195,153.2777,3989.0
2024-02-13 12:25:00,158.08,158.25,158.07,158.18,5125.0,153.3068,153.4716,153.2971,153.4037,5125.0
2024-02-13 12:30:00,158.17,158.2,158.02,158.19,3397.0,153.394,153.4231,153.2486,153.4134,3397.0
2024-02-13 12:35:00,158.21,158.21,158.07,158.13,3214.0,153.4328,153.4328,153.2971,153.3552,3214.0
2024-02-13 12:40:00,158.14,158.17,157.98,158.17,2982.0,153.3649,153.394,153.2098,153.394,2982.0
2024-02-13 12:45:00,158.17,158.25,158.15,158.24,4814.0,153.394,153.4716,153.3746,153.4619,4814.0
2024-02-13 12:50:00,158.26,158.27,158.04,158.05,4652.0,153.4813,153.491,153.268,153.2777,4652.0
2024-02-13 12:55:00,158.04,158.18,158.02,158.07,4302.0,153.268,153.4037,153.2486,153.2971,4302.0
2024-02-13 13:00:00,158.08,158.08,157.75,157.8,4174.0,153.3068,153.3068,152.9867,153.0352,4174.0
2024-02-13 13:05:00,157.79,157.79,157.47,157.5,3413.0,153.0255,153.0255,152.7152,152.7443,3413.0
2024-02-13 13:10:00,157.43,157.64,157.4,157.54,7436.0,152.6764,152.88,152.6473,152.7831,7436.0
2024-02-13 13:15:00,157.51,157.59,157.45,157.52,6067.0,152.754,152.8316,152.6958,152.7637,6067.0
2024-02-13 13:20:00,157.52,157.62,157.47,157.49,5314.0,152.7637,152.8606,152.7152,152.7346,5314.0
2024-02-13 13:25:00,157.49,157.76,157.47,157.76,3184.0,152.7346,152.9964,152.7152,152.9964,3184.0
2024-02-13 13:30:00,157.76,157.93,157.74,157.86,5113.0,152.9964,153.1613,152.977,153.0934,5113.0
2024-02-13 13:35:00,157.89,157.89,157.76,157.83,3313.0,153.1225,153.1225,152.9964,153.0643,3313.0
2024-02-13 13:40:00,157.82,157.87,157.74,157.85,5454.0,153.0546,153.1031,152.977,153.0837,5454.0
2024-02-13 13:45:00,157.87,157.99,157.87,157.92,5679.0,153.1031,153.2195,153.1031,153.1516,5679.0
2024-02-13 13:50:00,157.89,157.99,157.86,157.98,3999.0,153.1225,153.2195,153.0934,153.2098,3999.0
2024-02-13 13:55:00,158.0,158.05,157.96,158.02,1601.0,153.2292,153.2777,153.1904,153.2486,1601.0
2024-02-13 14:00:00,158.01,158.02,157.82,157.83,4101.0,153.2389,153.2486,153.0546,153.0643,4101.0
2024-02-13 14:05:00,157.82,158.0,157.76,157.86,4647.0,153.0546,153.2292,152.9964,153.0934,4647.0
2024-02-13 14:10:00,157.83,158.01,157.8,157.93,4733.0,153.0643,153.2389,153.0352,153.1613,4733.0
2024-02-13 14:15:00,157.9,157.99,157.86,157.88,6447.0,153.1322,153.2195,153.0934,153.1128,6447.0
2024-02-13 14:20:00,157.88,157.93,157.76,157.76,3036.0,153.1128,153.1613,152.9964,152.9964,3036.0
2024-02-13 14:25:00,157.77,157.89,157.72,157.83,3030.0,153.0061,153.1225,152.9576,153.0643,3030.0
2024-02-13 14:30:00,157.83,157.99,157.82,157.99,3849.0,153.0643,153.2195,153.0546,153.2195,3849.0
2024-02-13 14:35:00,158.0,158.07,158.0,158.06,2548.0,153.2292,153.2971,153.2292,153.2874,2548.0
2024-02-13 14:40:00,158.09,158.16,157.9,157.93,5063.0,153.3165,153.3843,153.1322,153.1613,5063.0
2024-02-13 14:45:00,157.92,157.94,157.63,157.63,4990.0,153.1516,153.171,152.8703,152.8703,4990.0
2024-02-13 14:50:00,157.6,157.6,157.38,157.53,5396.0,152.8413,152.8413,152.6279,152.7734,5396.0
2024-02-13 14:55:00,157.51,157.69,157.5,157.69,5425.0,152.754,152.9285,152.7443,152.9285,5425.0
2024-02-13 15:00:00,157.68,157.7,157.43,157.43,7086.0,152.9188,152.9382,152.6764,152.6764,7086.0
2024-02-13 15:05:00,157.47,157.57,157.29,157.47,54181.0,152.7152,152.8122,152.5406,152.7152,54181.0
2024-02-13 15:10:00,157.48,157.72,157.47,157.53,8280.0,152.7249,152.9576,152.7152,152.7734,8280.0
2024-02-13 15:15:00,157.55,157.6,157.48,157.59,6703.0,152.7928,152.8413,152.7249,152.8316,6703.0
2024-02-13 15:20:00,157.61,157.77,157.61,157.71,9008.0,152.8509,153.0061,152.8509,152.9479,9008.0
2024-02-13 15:25:00,157.73,157.96,157.58,157.84,9156.0,152.9673,153.1904,152.8219,153.074,9156.0
2024-02-13 15:30:00,157.84,157.84,157.59,157.77,8399.0,153.074,153.074,152.8316,153.0061,8399.0
2024-02-13 15:35:00,157.76,157.83,157.66,157.72,6730.0,152.9964,153.0643,152.8994,152.9576,6730.0
2024-02-13 15:40:00,157.68,157.88,157.64,157.77,7824.0,152.9188,153.1128,152.88,153.0061,7824.0
2024-02-13 15:45:00,157.77,157.86,157.7,157.83,11044.0,153.0061,153.0934,152.9382,153.0643,11044.0
2024-02-13 15:50:00,157.82,158.15,157.77,158.08,35617.0,153.0546,153.3746,153.0061,153.3068,35617.0
2024-02-13 15:55:00,158.12,158.61,158.12,158.58,88345.0,153.3456,153.8208,153.3456,153.7917,88345.0
2024-02-14 09:30:00,159.17,159.63,157.95,158.64,33902.0,154.3638,154.81,153.1807,153.8498,33902.0
2024-02-14 09:35:00,159.01,159.27,158.88,159.19,14907.0,154.2087,154.4608,154.0826,154.3832,14907.0
2024-02-14 09:40:00,159.23,159.87,159.23,159.68,6761.0,154.422,155.0427,154.422,154.8584,6761.0
2024-02-14 09:45:00,159.62,159.7,158.95,158.97,4553.0,154.8003,154.8778,154.1505,154.1699,4553.0
2024-02-14 09:50:00,159.1,159.89,159.1,159.89,7756.0,154.296,155.0621,154.296,155.0621,7756.0
2024-02-14 09:55:00,159.96,159.97,159.58,159.67,9359.0,155.13,155.1397,154.7615,154.8487,9359.0
2024-02-14 10:00:00,159.75,159.75,159.45,159.65,12248.0,154.9263,154.9263,154.6354,154.8294,12248.0
2024-02-14 10:05:00,159.77,160.0,159.77,159.84,10987.0,154.9457,155.1688,154.9457,155.0136,10987.0
2024-02-14 10:10:00,159.91,160.2,159.86,160.08,10731.0,155.0815,155.3627,155.033,155.2464,10731.0
2024-02-14 10:15:00,160.09,160.09,159.94,160.03,4549.0,155.2561,155.2561,155.1106,155.1979,4549.0
2024-02-14 10:20:00,159.98,159.98,159.82,159.88,7609.0,155.1494,155.1494,154.9942,155.0524,7609.0
2024-02-14 10:25:00,159.85,159.96,159.75,159.84,5419.0,155.0233,155.13,154.9263,155.0136,5419.0
2024-02-14 10:30:00,159.88,160.41,159.88,160.39,8238.0,155.0524,155.5664,155.0524,155.547,8238.0
2024-02-14 10:35:00,160.43,160.86,160.39,160.85,6382.0,155.5858,156.0028,155.547,155.9931,6382.0
2024-02-14 10:40:00,160.89,161.09,160.59,161.02,21061.0,156.0319,156.2259,155.741,156.158,21061.0
2024-02-14 10:45:00,161.04,161.18,160.87,161.03,7654.0,156.1774,156.3132,156.0125,156.1677,7654.0
2024-02-14 10:50:00,161.0,161.03,160.76,160.98,4448.0,156.1386,156.1677,155.9058,156.1192,4448.0
2024-02-14 10:55:00,160.95,161.11,160.88,161.07,14936.0,156.0901,156.2453,156.0222,156.2065,14936.0
2024-02-14 11:00:00,161.07,161.07,160.86,161.0,6406.0,156.2065,156.2065,156.0028,156.1386,6406.0
2024-02-14 11:05:00,161.0,161.0,160.79,160.88,6484.0,156.1386,156.1386,155.9349,156.0222,6484.0
2024-02-14 11:10:00,160.78,160.98,160.74,160.97,8924.0,155.9252,156.1192,155.8864,156.1095,8924.0
2024-02-14 11:15:00,160.97,160.97,160.65,160.65,3440.0,156.1095,156.1095,155.7992,155.7992,3440.0
2024-02-14 11:20:00,160.68,160.68,160.41,160.63,8578.0,155.8283,155.8283,155.5664,155.7798,8578.0
2024-02-14 11:25:00,160.66,160.84,160.63,160.77,3785.0,155.8089,155.9834,155.7798,155.9155,3785.0
2024-02-14 11:30:00,160.74,160.82,160.67,160.67,5212.0,155.8864,155.964,155.8186,155.8186,5212.0
2024-02-14 11:35:00,160.64,160.97,160.56,160.97,6766.0,155.7895,156.1095,155.7119,156.1095,6766.0
2024-02-14 11:40:00,161.0,161.05,160.9,160.9,3213.0,156.1386,156.1871,156.0416,156.0416,3213.0
2024-02-14 11:45:00,160.95,160.99,160.84,160.99,5975.0,156.0901,156.1289,155.9834,156.1289,5975.0
2024-02-14 11:50:00,160.94,160.94,160.68,160.79,4243.0,156.0804,156.0804,155.8283,155.9349,4243.0
2024-02-14 11:55:00,160.74,160.86,160.67,160.86,7349.0,155.8864,156.0028,155.8186,156.0028,7349.0
2024-02-14 12:00:00,160.93,160.93,160.68,160.84,8591.0,156.0707,156.0707,155.8283,155.9834,8591.0
2024-02-14 12:05:00,160.79,160.91,160.72,160.91,5669.0,155.9349,156.0513,155.867,156.0513,5669.0
2024-02-14 12:10:00,160.86,161.03,160.8,160.98,2500.0,156.0028,156.1677,155.9446,156.1192,2500.0
2024-02-14 12:15:00,160.99,161.18,160.99,161.15,4899.0,156.1289,156.3132,156.1289,156.2841,4899.0
2024-02-14 12:20:00,161.15,161.53,161.12,161.41,20523.0,156.2841,156.6526,156.255,156.5362,20523.0
2024-02-14 12:25:00,161.38,161.45,161.29,161.45,7782.0,156.5071,156.575,156.4198,156.575,7782.0
2024-02-14 12:30:00,161.42,161.49,161.35,161.45,9288.0,156.5459,156.6138,156.478,156.575,9288.0
2024-02-14 12:35:00,161.42,161.5,161.36,161.44,4701.0,156.5459,156.6235,156.4877,156.5653,4701.0
2024-02-14 12:40:00,161.39,161.54,161.35,161.53,5226.0,156.5168,156.6623,156.478,156.6526,5226.0
2024-02-14 12:45:00,161.53,161.56,161.49,161.49,2972.0,156.6526,156.6817,156.6138,156.6138,2972.0
2024-02-14 12:50:00,161.48,161.49,161.39,161.41,4596.0,156.6041,156.6138,156.5168,156.5362,4596.0
2024-02-14 12:55:00,161.39,161.52,161.34,161.52,8178.0,156.5168,156.6429,156.4683,156.6429,8178.0
2024-02-14 13:00:00,161.53,161.56,161.45,161.56,4181.0,156.6526,156.6817,156.575,156.6817,4181.0
2024-02-14 13:05:00,161.53,161.76,161.51,161.66,7496.0,156.6526,156.8756,156.6332,156.7787,7496.0
2024-02-14 13:10:00,161.63,161.65,161.42,161.47,6516.0,156.7496,156.769,156.5459,156.5944,6516.0
2024-02-14 13:15:00,161.42,161.55,161.37,161.47,3760.0,156.5459,156.672,156.4974,156.5944,3760.0
2024-02-14 13:20:00,161.45,161.46,161.33,161.39,3299.0,156.575,156.5847,156.4586,156.5168,3299.0
2024-02-14 13:25:00,161.41,161.55,161.37,161.55,6653.0,156.5362,156.672,156.4974,156.672,6653.0
2024-02-14 13:30:00,161.56,161.65,161.51,161.65,8130.0,156.6817,156.769,156.6332,156.769,8130.0
2024-02-14 13:35:00,161.67,161.69,161.6,161.67,11110.0,156.7884,156.8078,156.7205,156.7884,11110.0
2024-02-14 13:40:00,161.67,161.67,161.41,161.44,2889.0,156.7884,156.7884,156.5362,156.5653,2889.0
2024-02-14 13:45:00,161.4,161.4,161.16,161.24,2088.0,156.5265,156.5265,156.2938,156.3713,2088.0
2024-02-14 13:50:00,161.22,161.49,161.2,161.44,4688.0,156.3519,156.6138,156.3325,156.5653,4688.0
2024-02-14 13:55:00,161.44,161.44,161.32,161.44,4605.0,156.5653,156.5653,156.4489,156.5653,4605.0
2024-02-14 14:00:00,161.41,161.42,161.32,161.32,6725.0,156.5362,156.5459,156.4489,156.4489,6725.0
2024-02-14 14:05:00,161.29,161.29,161.02,161.06,3837.0,156.4198,156.4198,156.158,156.1968,3837.0
2024-02-14 14:10:00,161.03,161.14,160.93,161.14,16474.0,156.1677,156.2744,156.0707,156.2744,16474.0
2024-02-14 14:15:00,161.16,161.33,161.16,161.27,6092.0,156.2938,156.4586,156.2938,156.4004,6092.0
2024-02-14 14:20:00,161.35,161.61,161.35,161.49,4090.0,156.478,156.7302,156.478,156.6138,4090.0
2024-02-14 14:25:00,161.47,161.48,161.33,161.38,6852.0,156.5944,156.6041,156.4586,156.5071,6852.0
2024-02-14 14:30:00,161.36,161.39,161.19,161.29,11143.0,156.4877,156.5168,156.3229,156.4198,11143.0
2024-02-14 14:35:00,161.31,161.39,161.24,161.37,6633.0,156.4392,156.5168,156.3713,156.4974,6633.0
2024-02-14 14:40:00,161.36,161.58,161.35,161.58,4403.0,156.4877,156.7011,156.478,156.7011,4403.0
2024-02-14 14:45:00,161.58,161.63,161.5,161.63,5848.0,156.7011,156.7496,156.6235,156.7496,5848.0
2024-02-14 14:50:00,161.63,161.63,161.48,161.57,5033.0,156.7496,156.7496,156.6041,156.6914,5033.0
2024-02-14 14:55:00,161.58,161.7,161.54,161.66,5369.0,156.7011,156.8175,156.6623,156.7787,5369.0
2024-02-14 15:00:00,161.68,161.72,161.48,161.52,7588.0,156.7981,156.8368,156.6041,156.6429,7588.0
2024-02-14 15:05:00,161.53,161.56,161.45,161.56,4672.0,156.6526,156.6817,156.575,156.6817,4672.0
2024-02-14 15:10:00,161.57,161.69,161.5,161.59,4126.0,156.6914,156.8078,156.6235,156.7108,4126.0
2024-02-14 15:15:00,161.61,161.73,161.61,161.65,10783.0,156.7302,156.8465,156.7302,156.769,10783.0
2024-02-14 15:20:00,161.68,161.68,161.5,161.52,5468.0,156.7981,156.7981,156.6235,156.6429,5468.0
2024-02-14 15:25:00,161.53,161.72,161.53,161.65,5934.0,156.6526,156.8368,156.6526,156.769,5934.0
2024-02-14 15:30:00,161.67,161.67,161.42,161.52,15067.0,156.7884,156.7884,156.5459,156.6429,15067.0
2024-02-14 15:35:00,161.49,161.5,161.35,161.46,15640.0,156.6138,156.6235,156.478,156.5847,15640.0
2024-02-14 15:40:00,161.47,161.55,161.43,161.43,24897.0,156.5944,156.672,156.5556,156.5556,24897.0
2024-02-14 15:45:00,161.43,161.72,161.39,161.39,29638.0,156.5556,156.8368,156.5168,156.5168,29638.0
2024-02-14 15:50:00,161.41,161.48,161.23,161.42,40302.0,156.5362,156.6041,156.3616,156.5459,40302.0
2024-02-14 15:55:00,161.41,161.48,161.22,161.38,75554.0,156.5362,156.6041,156.3519,156.5071,75554.0
2024-02-15 09:30:00,162.23,162.29,161.22,161.75,32984.0,157.3314,157.3896,156.3519,156.8659,32984.0
2024-02-15 09:35:00,161.97,162.08,161.67,161.7,4860.0,157.0793,157.186,156.7884,156.8175,4860.0
2024-02-15 09:40:00,161.8,162.1,161.79,162.0,9351.0,156.9144,157.2054,156.9047,157.1084,9351.0
2024-02-15 09:45:00,161.96,162.25,161.69,162.21,8200.0,157.0696,157.3508,156.8078,157.3121,8200.0
2024-02-15 09:50:00,162.2,162.61,161.98,162.09,10882.0,157.3024,157.7,157.089,157.1957,10882.0
2024-02-15 09:55:00,162.1,162.54,162.07,162.28,6898.0,157.2054,157.6321,157.1763,157.3799,6898.0
2024-02-15 10:00:00,162.32,162.52,162.07,162.34,6338.0,157.4187,157.6127,157.1763,157.4381,6338.0
2024-02-15 10:05:00,162.39,162.4,162.01,162.06,8622.0,157.4866,157.4963,157.1181,157.1666,8622.0
2024-02-15 10:10:00,162.06,162.07,161.45,161.45,8741.0,157.1666,157.1763,156.575,156.575,8741.0
2024-02-15 10:15:00,161.47,161.64,161.2,161.25,14125.0,156.5944,156.7593,156.3325,156.381,14125.0
2024-02-15 10:20:00,161.22,161.22,160.8,160.86,27442.0,156.3519,156.3519,155.9446,156.0028,27442.0
2024-02-15 10:25:00,160.91,161.13,160.72,160.96,25252.0,156.0513,156.2647,155.867,156.0998,25252.0
2024-02-15 10:30:00,160.9,161.49,160.87,161.49,9593.0,156.0416,156.6138,156.0125,156.6138,9593.0
2024-02-15 10:35:00,161.46,162.02,161.43,162.02,12316.0,156.5847,157.1278,156.5556,157.1278,12316.0
2024-02-15 10:40:00,162.07,162.07,161.65,161.73,10927.0,157.1763,157.1763,156.769,156.8465,10927.0
2024-02-15 10:45:00,161.72,162.15,161.71,162.12,10781.0,156.8368,157.2539,156.8272,157.2248,10781.0
2024-02-15 10:50:00,162.06,162.06,161.73,161.9,13141.0,157.1666,157.1666,156.8465,157.0114,13141.0
2024-02-15 10:55:00,161.9,162.03,161.79,161.91,13040.0,157.0114,157.1375,156.9047,157.0211,13040.0
2024-02-15 11:00:00,161.92,161.93,161.6,161.64,14673.0,157.0308,157.0405,156.7205,156.7593,14673.0
2024-02-15 11:05:00,161.58,161.74,161.51,161.62,9222.0,156.7011,156.8562,156.6332,156.7399,9222.0
2024-02-15 11:10:00,161.68,161.79,161.58,161.58,8467.0,156.7981,156.9047,156.7011,156.7011,8467.0
2024-02-15 11:15:00,161.51,161.57,161.27,161.37,8931.0,156.6332,156.6914,156.4004,156.4974,8931.0
2024-02-15 11:20:00,161.28,161.28,161.0,161.08,7331.0,156.4101,156.4101,156.1386,156.2162,7331.0
2024-02-15 11:25:00,161.08,161.1,160.61,160.71,6827.0,156.2162,156.2356,155.7604,155.8573,6827.0
2024-02-15 11:30:00,160.69,160.86,160.57,160.78,17547.0,155.8379,156.0028,155.7216,155.9252,17547.0
2024-02-15 11:35:00,160.75,161.0,160.68,160.84,11618.0,155.8961,156.1386,155.8283,155.9834,11618.0
2024-02-15 11:40:00,160.87,161.08,160.86,160.88,9741.0,156.0125,156.2162,156.0028,156.0222,9741.0
2024-02-15 11:45:00,160.97,161.15,160.9,160.97,7966.0,156.1095,156.2841,156.0416,156.1095,7966.0
2024-02-15 11:50:00,160.97,160.98,160.75,160.97,6980.0,156.1095,156.1192,155.8961,156.1095,6980.0
2024-02-15 11:55:00,160.95,160.95,160.55,160.62,6951.0,156.0901,156.0901,155.7022,155.7701,6951.0
2024-02-15 12:00:00,160.59,160.67,160.51,160.57,8665.0,155.741,155.8186,155.6634,155.7216,8665.0
2024-02-15 12:05:00,160.54,160.66,160.35,160.35,5688.0,155.6925,155.8089,155.5082,155.5082,5688.0
2024-02-15 12:10:00,160.38,160.44,160.14,160.19,4237.0,155.5373,155.5955,155.3046,155.353,4237.0
2024-02-15 12:15:00,160.19,160.67,160.19,160.62,8675.0,155.353,155.8186,155.353,155.7701,8675.0
2024-02-15 12:20:00,160.56,160.64,160.46,160.49,5943.0,155.7119,155.7895,155.6149,155.644,5943.0
2024-02-15 12:25:00,160.5,160.79,160.46,160.74,11100.0,155.6537,155.9349,155.6149,155.8864,11100.0
2024-02-15 12:30:00,160.72,160.76,160.55,160.59,8148.0,155.867,155.9058,155.7022,155.741,8148.0
2024-02-15 12:35:00,160.55,160.87,160.51,160.83,15806.0,155.7022,156.0125,155.6634,155.9737,15806.0
2024-02-15 12:40:00,160.78,161.0,160.67,161.0,7302.0,155.9252,156.1386,155.8186,156.1386,7302.0
2024-02-15 12:45:00,160.98,161.3,160.98,161.3,5999.0,156.1192,156.4295,156.1192,156.4295,5999.0
2024-02-15 12:50:00,161.3,161.34,160.98,161.02,6753.0,156.4295,156.4683,156.1192,156.158,6753.0
2024-02-15 12:55:00,161.02,161.1,160.92,160.97,7752.0,156.158,156.2356,156.061,156.1095,7752.0
2024-02-15 13:00:00,160.95,161.02,160.82,160.89,3865.0,156.0901,156.158,155.964,156.0319,3865.0
2024-02-15 13:05:00,160.88,161.11,160.86,160.95,6743.0,156.0222,156.2453,156.0028,156.0901,6743.0
2024-02-15 13:10:00,160.93,161.02,160.9,160.95,5014.0,156.0707,156.158,156.0416,156.0901,5014.0
2024-02-15 13:15:00,160.93,161.03,160.91,161.02,4132.0,156.0707,156.1677,156.0513,156.158,4132.0
2024-02-15 13:20:00,161.02,161.09,161.0,161.05,6632.0,156.158,156.2259,156.1386,156.1871,6632.0
2024-02-15 13:25:00,161.02,161.09,160.91,161.07,5713.0,156.158,156.2259,156.0513,156.2065,5713.0
2024-02-15 13:30:00,161.08,161.09,160.87,160.87,7349.0,156.2162,156.2259,156.0125,156.0125,7349.0
2024-02-15 13:35:00,160.9,160.97,160.8,160.97,6814.0,156.0416,156.1095,155.9446,156.1095,6814.0
2024-02-15 13:40:00,160.97,161.02,160.8,160.85,6394.0,156.1095,156.158,155.9446,155.9931,6394.0
2024-02-15 13:45:00,160.83,160.9,160.74,160.86,6415.0,155.9737,156.0416,155.8864,156.0028,6415.0
2024-02-15 13:50:00,160.9,161.07,160.9,160.99,6780.0,156.0416,156.2065,156.0416,156.1289,6780.0
2024-02-15 13:55:00,160.99,161.09,160.96,161.02,4414.0,156.1289,156.2259,156.0998,156.158,4414.0
2024-02-15 14:00:00,161.07,161.12,161.01,161.11,5265.0,156.2065,156.255,156.1483,156.2453,5265.0
2024-02-15 14:05:00,161.11,161.27,161.11,161.18,8048.0,156.2453,156.4004,156.2453,156.3132,8048.0
2024-02-15 14:10:00,161.18,161.47,161.18,161.24,20007.0,156.3132,156.5944,156.3132,156.3713,20007.0
2024-02-15 14:15:00,161.22,161.3,161.12,161.17,6837.0,156.3519,156.4295,156.255,156.3035,6837.0
2024-02-15 14:20:00,161.19,161.43,161.18,161.4,6356.0,156.3229,156.5556,156.3132,156.5265,6356.0
2024-02-15 14:25:00,161.43,161.46,161.35,161.38,6899.0,156.5556,156.5847,156.478,156.5071,6899.0
2024-02-15 14:30:00,161.38,161.45,161.24,161.42,12087.0,156.5071,156.575,156.3713,156.5459,12087.0
2024-02-15 14:35:00,161.39,161.42,161.32,161.34,5078.0,156.5168,156.5459,156.4489,156.4683,5078.0
2024-02-15 14:40:00,161.36,161.36,161.21,161.23,6705.0,156.4877,156.4877,156.3422,156.3616,6705.0
2024-02-15 14:45:00,161.25,161.44,161.23,161.44,8468.0,156.381,156.5653,156.3616,156.5653,8468.0
2024-02-15 14:50:00,161.47,161.55,161.4,161.53,9085.0,156.5944,156.672,156.5265,156.6526,9085.0
2024-02-15 14:55:00,161.49,161.63,161.49,161.53,8109.0,156.6138,156.7496,156.6138,156.6526,8109.0
2024-02-15 15:00:00,161.56,161.81,161.56,161.81,5891.0,156.6817,156.9241,156.6817,156.9241,5891.0
2024-02-15 15:05:00,161.82,161.97,161.79,161.94,8447.0,156.9338,157.0793,156.9047,157.0502,8447.0
2024-02-15 15:10:00,161.97,162.25,161.95,162.22,8752.0,157.0793,157.3508,157.0599,157.3218,8752.0
2024-02-15 15:15:00,162.22,162.39,162.22,162.25,16983.0,157.3218,157.4866,157.3218,157.3508,16983.0
2024-02-15 15:20:00,162.26,162.29,162.12,162.14,9253.0,157.3605,157.3896,157.2248,157.2442,9253.0
2024-02-15 15:25:00,162.16,162.2,162.05,162.15,13890.0,157.2636,157.3024,157.1569,157.2539,13890.0
2024-02-15 15:30:00,162.13,162.13,161.92,161.98,21457.0,157.2345,157.2345,157.0308,157.089,21457.0
2024-02-15 15:35:00,161.98,161.98,161.59,161.59,19237.0,157.089,157.089,156.7108,156.7108,19237.0
2024-02-15 15:40:00,161.61,161.81,161.6,161.62,36900.0,156.7302,156.9241,156.7205,156.7399,36900.0
2024-02-15 15:45:00,161.6,161.61,161.26,161.42,32386.0,156.7205,156.7302,156.3907,156.5459,32386.0
2024-02-15 15:50:00,161.37,161.8,161.3,161.8,37483.0,156.4974,156.9144,156.4295,156.9144,37483.0
2024-02-15 15:55:00,161.8,161.95,161.68,161.91,97146.0,156.9144,157.0599,156.7981,157.0211,97146.0
2024-02-16 09:30:00,162.0,162.98,161.5,162.4,79004.0,157.1084,158.0588,156.6235,157.4963,79004.0
2024-02-16 09:35:00,162.51,162.72,162.32,162.63,8449.0,157.603,157.8067,157.4187,157.7194,8449.0
2024-02-16 09:40:00,162.61,163.19,162.48,163.19,11575.0,157.7,158.2625,157.5739,158.2625,11575.0
2024-02-16 09:45:00,163.08,163.26,162.93,163.11,27178.0,158.1558,158.3303,158.0103,158.1849,27178.0
2024-02-16 09:50:00,163.1,163.4,162.95,163.21,17289.0,158.1752,158.4661,158.0297,158.2819,17289.0
2024-02-16 09:55:00,163.22,163.47,163.14,163.36,14447.0,158.2916,158.534,158.214,158.4273,14447.0
2024-02-16 10:00:00,163.38,164.18,163.31,164.1,21386.0,158.4467,159.2226,158.3788,159.145,21386.0
2024-02-16 10:05:00,164.22,164.43,163.49,163.5,29813.0,159.2614,159.465,158.5534,158.5631,29813.0
2024-02-16 10:10:00,163.41,163.98,163.27,163.54,21962.0,158.4758,159.0286,158.34,158.6019,21962.0
2024-02-16 10:15:00,163.47,163.96,163.33,163.94,6150.0,158.534,159.0092,158.3982,158.9898,6150.0
2024-02-16 10:20:00,163.89,163.96,163.54,163.79,5721.0,158.9413,159.0092,158.6019,158.8443,5721.0
2024-02-16 10:25:00,163.68,163.9,163.51,163.9,6946.0,158.7377,158.951,158.5728,158.951,6946.0
2024-02-16 10:30:00,163.8,163.8,163.47,163.6,6943.0,158.854,158.854,158.534,158.6601,6943.0
2024-02-16 10:35:00,163.49,163.54,163.23,163.3,8888.0,158.5534,158.6019,158.3013,158.3691,8888.0
2024-02-16 10:40:00,163.31,163.33,163.14,163.31,5071.0,158.3788,158.3982,158.214,158.3788,5071.0
2024-02-16 10:45:00,163.37,163.74,163.36,163.68,5938.0,158.437,158.7959,158.4273,158.7377,5938.0
2024-02-16 10:50:00,163.68,163.75,163.48,163.64,5089.0,158.7377,158.8056,158.5437,158.6989,5089.0
2024-02-16 10:55:00,163.61,163.94,163.6,163.7,13614.0,158.6698,158.9898,158.6601,158.7571,13614.0
2024-02-16 11:00:00,163.69,163.91,163.67,163.72,7611.0,158.7474,158.9607,158.728,158.7765,7611.0
2024-02-16 11:05:00,163.72,163.73,163.38,163.49,7266.0,158.7765,158.7862,158.4467,158.5534,7266.0
2024-02-16 11:10:00,163.47,163.58,163.29,163.34,9713.0,158.534,158.6407,158.3594,158.4079,9713.0
2024-02-16 11:15:00,163.36,163.4,163.22,163.29,8426.0,158.4273,158.4661,158.2916,158.3594,8426.0
2024-02-16 11:20:00,163.31,163.56,163.26,163.55,5947.0,158.3788,158.6213,158.3303,158.6116,5947.0
2024-02-16 11:25:00,163.55,163.6,163.38,163.51,6998.0,158.6116,158.6601,158.4467,158.5728,6998.0
2024-02-16 11:30:00,163.52,163.58,163.47,163.47,5118.0,158.5825,158.6407,158.534,158.534,5118.0
2024-02-16 11:35:00,163.44,163.72,163.35,163.67,8629.0,158.5049,158.7765,158.4176,158.728,8629.0
2024-02-16 11:40:00,163.61,163.9,163.54,163.9,5007.0,158.6698,158.951,158.6019,158.951,5007.0
2024-02-16 11:45:00,163.94,164.09,163.89,164.03,6540.0,158.9898,159.1353,158.9413,159.0771,6540.0
2024-02-16 11:50:00,164.05,164.06,163.69,163.74,6462.0,159.0965,159.1062,158.7474,158.7959,6462.0
2024-02-16 11:55:00,163.74,163.77,163.6,163.62,7744.0,158.7959,158.8249,158.6601,158.6795,7744.0
2024-02-16 12:00:00,163.58,163.65,163.34,163.44,11722.0,158.6407,158.7086,158.4079,158.5049,11722.0
2024-02-16 12:05:00,163.44,163.74,163.43,163.66,8648.0,158.5049,158.7959,158.4952,158.7183,8648.0
2024-02-16 12:10:00,163.59,163.64,163.38,163.59,9428.0,158.6504,158.6989,158.4467,158.6504,9428.0
2024-02-16 12:15:00,163.63,163.63,163.25,163.27,4288.0,158.6892,158.6892,158.3206,158.34,4288.0
2024-02-16 12:20:00,163.25,163.29,163.09,163.18,7491.0,158.3206,158.3594,158.1655,158.2528,7491.0
2024-02-16 12:25:00,163.13,163.13,162.91,162.91,4069.0,158.2043,158.2043,157.9909,157.9909,4069.0
2024-02-16 12:30:00,162.89,162.92,162.7,162.85,4426.0,157.9715,158.0006,157.7873,157.9327,4426.0
2024-02-16 12:35:00,162.86,162.86,162.64,162.65,4645.0,157.9424,157.9424,157.7291,157.7388,4645.0
2024-02-16 12:40:00,162.67,162.71,162.47,162.71,6815.0,157.7582,157.797,157.5642,157.797,6815.0
2024-02-16 12:45:00,162.75,162.89,162.57,162.57,4504.0,157.8357,157.9715,157.6612,157.6612,4504.0
2024-02-16 12:50:00,162.56,162.68,162.49,162.68,5796.0,157.6515,157.7679,157.5836,157.7679,5796.0
2024-02-16 12:55:00,162.66,162.84,162.65,162.72,10818.0,157.7485,157.923,157.7388,157.8067,10818.0
2024-02-16 13:00:00,162.72,162.72,162.59,162.71,7736.0,157.8067,157.8067,157.6806,157.797,7736.0
2024-02-16 13:05:00,162.68,162.74,162.64,162.69,7378.0,157.7679,157.826,157.7291,157.7776,7378.0
2024-02-16 13:10:00,162.69,162.8,162.67,162.8,5405.0,157.7776,157.8842,157.7582,157.8842,5405.0
2024-02-16 13:15:00,162.77,162.98,162.6,162.98,7391.0,157.8551,158.0588,157.6903,158.0588,7391.0
2024-02-16 13:20:00,162.92,162.97,162.87,162.95,5355.0,158.0006,158.0491,157.9521,158.0297,5355.0
2024-02-16 13:25:00,162.91,162.94,162.78,162.81,5683.0,157.9909,158.02,157.8648,157.8939,5683.0
2024-02-16 13:30:00,162.81,162.96,162.77,162.78,8289.0,157.8939,158.0394,157.8551,157.8648,8289.0
2024-02-16 13:35:00,162.79,162.97,162.78,162.95,4141.0,157.8745,158.0491,157.8648,158.0297,4141.0
2024-02-16 13:40:00,162.95,162.97,162.75,162.78,4853.0,158.0297,158.0491,157.8357,157.8648,4853.0
2024-02-16 13:45:00,162.8,162.82,162.66,162.74,6021.0,157.8842,157.9036,157.7485,157.826,6021.0
2024-02-16 13:50:00,162.74,162.74,162.65,162.67,4476.0,157.826,157.826,157.7388,157.7582,4476.0
2024-02-16 13:55:00,162.7,162.86,162.7,162.86,4259.0,157.7873,157.9424,157.7873,157.9424,4259.0
2024-02-16 14:00:00,162.91,162.92,162.83,162.84,4312.0,157.9909,158.0006,157.9133,157.923,4312.0
2024-02-16 14:05:00,162.88,162.96,162.8,162.8,4906.0,157.9618,158.0394,157.8842,157.8842,4906.0
2024-02-16 14:10:00,162.84,162.89,162.81,162.81,5423.0,157.923,157.9715,157.8939,157.8939,5423.0
2024-02-16 14:15:00,162.83,162.85,162.7,162.71,3795.0,157.9133,157.9327,157.7873,157.797,3795.0
2024-02-16 14:20:00,162.72,162.86,162.67,162.86,5512.0,157.8067,157.9424,157.7582,157.9424,5512.0
2024-02-16 14:25:00,162.87,162.87,162.67,162.71,5902.0,157.9521,157.9521,157.7582,157.797,5902.0
2024-02-16 14:30:00,162.73,162.81,162.62,162.63,4623.0,157.8164,157.8939,157.7097,157.7194,4623.0
2024-02-16 14:35:00,162.65,162.71,162.54,162.62,4283.0,157.7388,157.797,157.6321,157.7097,4283.0
2024-02-16 14:40:00,162.6,162.69,162.58,162.69,4109.0,157.6903,157.7776,157.6709,157.7776,4109.0
2024-02-16 14:45:00,162.7,162.7,162.13,162.26,8620.0,157.7873,157.7873,157.2345,157.3605,8620.0
2024-02-16 14:50:00,162.16,162.38,162.11,162.37,4286.0,157.2636,157.4769,157.2151,157.4672,4286.0
2024-02-16 14:55:00,162.32,162.37,162.26,162.34,5086.0,157.4187,157.4672,157.3605,157.4381,5086.0
2024-02-16 15:00:00,162.34,162.44,162.28,162.31,7128.0,157.4381,157.5351,157.3799,157.409,7128.0
2024-02-16 15:05:00,162.31,162.47,162.29,162.34,8533.0,157.409,157.5642,157.3896,157.4381,8533.0
2024-02-16 15:10:00,162.33,162.36,162.21,162.28,6317.0,157.4284,157.4575,157.3121,157.3799,6317.0
2024-02-16 15:15:00,162.27,162.35,162.23,162.28,6572.0,157.3702,157.4478,157.3314,157.3799,6572.0
2024-02-16 15:20:00,162.31,162.32,162.2,162.26,9908.0,157.409,157.4187,157.3024,157.3605,9908.0
2024-02-16 15:25:00,162.23,162.27,162.18,162.25,9856.0,157.3314,157.3702,157.283,157.3508,9856.0
2024-02-16 15:30:00,162.27,162.27,162.17,162.17,16748.0,157.3702,157.3702,157.2733,157.2733,16748.0
2024-02-16 15:35:00,162.17,162.22,161.98,162.01,20208.0,157.2733,157.3218,157.089,157.1181,20208.0
2024-02-16 15:40:00,161.99,162.13,161.87,161.92,30158.0,157.0987,157.2345,156.9823,157.0308,30158.0
2024-02-16 15:45:00,161.91,161.93,161.64,161.64,42771.0,157.0211,157.0405,156.7593,156.7593,42771.0
2024-02-16 15:50:00,161.62,161.81,161.57,161.73,71234.0,156.7399,156.9241,156.6914,156.8465,71234.0
2024-02-16 15:55:00,161.72,161.91,161.65,161.73,96578.0,156.8368,157.0211,156.769,156.8465,96578.0
2024-02-20 09:30:00,161.5,162.49,161.13,162.49,29475.0,156.6235,157.5836,156.2647,157.5836,29475.0
2024-02-20 09:35:00,162.17,162.74,162.17,162.62,9280.0,157.2733,157.826,157.2733,157.7097,9280.0
2024-02-20 09:40:00,162.75,162.95,162.66,162.81,4366.0,157.8357,158.0297,157.7485,157.8939,4366.0
2024-02-20 09:45:00,162.84,162.88,162.39,162.46,4307.0,157.923,157.9618,157.4866,157.5545,4307.0
2024-02-20 09:50:00,162.53,162.67,162.36,162.67,3894.0,157.6224,157.7582,157.4575,157.7582,3894.0
2024-02-20 09:55:00,162.59,162.62,162.45,162.58,3521.0,157.6806,157.7097,157.5448,157.6709,3521.0
2024-02-20 10:00:00,162.6,162.84,162.51,162.58,10007.0,157.6903,157.923,157.603,157.6709,10007.0
2024-02-20 10:05:00,162.67,162.74,162.21,162.42,4480.0,157.7582,157.826,157.3121,157.5157,4480.0
2024-02-20 10:10:00,162.44,162.5,162.03,162.11,5057.0,157.5351,157.5933,157.1375,157.2151,5057.0
2024-02-20 10:15:00,162.14,162.14,161.9,161.96,3956.0,157.2442,157.2442,157.0114,157.0696,3956.0
2024-02-20 10:20:00,161.91,162.07,161.91,161.97,4420.0,157.0211,157.1763,157.0211,157.0793,4420.0
2024-02-20 10:25:00,161.96,162.08,161.8,161.82,7311.0,157.0696,157.186,156.9144,156.9338,7311.0
2024-02-20 10:30:00,161.82,162.23,161.79,162.2,7776.0,156.9338,157.3314,156.9047,157.3024,7776.0
2024-02-20 10:35:00,162.14,162.18,161.88,161.92,6006.0,157.2442,157.283,156.992,157.0308,6006.0
2024-02-20 10:40:00,161.93,161.95,161.73,161.94,6798.0,157.0405,157.0599,156.8465,157.0502,6798.0
2024-02-20 10:45:00,161.98,162.07,161.86,161.87,4214.0,157.089,157.1763,156.9726,156.9823,4214.0
2024-02-20 10:50:00,161.88,161.96,161.75,161.84,4276.0,156.992,157.0696,156.8659,156.9532,4276.0
2024-02-20 10:55:00,161.83,161.89,161.67,161.73,3328.0,156.9435,157.0017,156.7884,156.8465,3328.0
2024-02-20 11:00:00,161.83,161.83,161.56,161.63,3079.0,156.9435,156.9435,156.6817,156.7496,3079.0
2024-02-20 11:05:00,161.62,161.78,161.57,161.7,5575.0,156.7399,156.895,156.6914,156.8175,5575.0
2024-02-20 11:10:00,161.66,161.67,161.45,161.46,3412.0,156.7787,156.7884,156.575,156.5847,3412.0
2024-02-20 11:15:00,161.4,161.58,161.4,161.44,4082.0,156.5265,156.7011,156.5265,156.5653,4082.0
2024-02-20 11:20:00,161.4,161.43,161.13,161.17,4259.0,156.5265,156.5556,156.2647,156.3035,4259.0
2024-02-20 11:25:00,161.18,161.22,161.07,161.13,5217.0,156.3132,156.3519,156.2065,156.2647,5217.0
2024-02-20 11:30:00,161.16,161.2,161.01,161.09,8517.0,156.2938,156.3325,156.1483,156.2259,8517.0
2024-02-20 11:35:00,161.11,161.3,161.11,161.22,5288.0,156.2453,156.4295,156.2453,156.3519,5288.0
2024-02-20 11:40:00,161.25,161.28,161.14,161.14,3420.0,156.381,156.4101,156.2744,156.2744,3420.0
2024-02-20 11:45:00,161.17,161.25,161.17,161.19,3490.0,156.3035,156.381,156.3035,156.3229,3490.0
2024-02-20 11:50:00,161.2,161.37,161.15,161.37,3960.0,156.3325,156.4974,156.2841,156.4974,3960.0
2024-02-20 11:55:00,161.35,161.35,161.14,161.25,5484.0,156.478,156.478,156.2744,156.381,5484.0
2024-02-20 12:00:00,161.23,161.23,160.95,160.95,5210.0,156.3616,156.3616,156.0901,156.0901,5210.0
2024-02-20 12:05:00,160.92,161.03,160.85,160.98,4950.0,156.061,156.1677,155.9931,156.1192,4950.0
2024-02-20 12:10:00,160.94,160.98,160.94,160.94,1913.0,156.0804,156.1192,156.0804,156.0804,1913.0
2024-02-20 12:15:00,160.94,161.15,160.93,161.08,4586.0,156.0804,156.2841,156.0707,156.2162,4586.0
2024-02-20 12:20:00,161.05,161.07,161.01,161.01,2583.0,156.1871,156.2065,156.1483,156.1483,2583.0
2024-02-20 12:25:00,161.0,161.11,161.0,161.06,3366.0,156.1386,156.2453,156.1386,156.1968,3366.0
2024-02-20 12:30:00,161.02,161.14,161.0,161.13,2131.0,156.158,156.2744,156.1386,156.2647,2131.0
2024-02-20 12:35:00,161.07,161.1,160.97,160.97,3762.0,156.2065,156.2356,156.1095,156.1095,3762.0
2024-02-20 12:40:00,160.99,161.14,160.96,161.13,5148.0,156.1289,156.2744,156.0998,156.2647,5148.0
2024-02-20 12:45:00,161.18,161.24,161.13,161.16,3989.0,156.3132,156.3713,156.2647,156.2938,3989.0
2024-02-20 12:50:00,161.12,161.17,161.04,161.04,4136.0,156.255,156.3035,156.1774,156.1774,4136.0
2024-02-20 12:55:00,160.96,161.04,160.92,161.0,3380.0,156.0998,156.1774,156.061,156.1386,3380.0
2024-02-20 13:00:00,161.01,161.06,160.98,161.02,7160.0,156.1483,156.1968,156.1192,156.158,7160.0
2024-02-20 13:05:00,160.98,160.98,160.73,160.82,15448.0,156.1192,156.1192,155.8767,155.964,15448.0
2024-02-20 13:10:00,160.87,161.02,160.87,160.93,4804.0,156.0125,156.158,156.0125,156.0707,4804.0
2024-02-20 13:15:00,160.93,160.94,160.79,160.79,6742.0,156.0707,156.0804,155.9349,155.9349,6742.0
2024-02-20 13:20:00,160.81,160.87,160.79,160.8,3351.0,155.9543,156.0125,155.9349,155.9446,3351.0
2024-02-20 13:25:00,160.81,160.81,160.56,160.61,6246.0,155.9543,155.9543,155.7119,155.7604,6246.0
2024-02-20 13:30:00,160.6,160.61,160.41,160.59,9035.0,155.7507,155.7604,155.5664,155.741,9035.0
2024-02-20 13:35:00,160.55,160.68,160.53,160.65,3399.0,155.7022,155.8283,155.6828,155.7992,3399.0
2024-02-20 13:40:00,160.63,160.75,160.63,160.74,4199.0,155.7798,155.8961,155.7798,155.8864,4199.0
2024-02-20 13:45:00,160.75,160.8,160.71,160.8,3685.0,155.8961,155.9446,155.8573,155.9446,3685.0
2024-02-20 13:50:00,160.77,160.81,160.73,160.77,5763.0,155.9155,155.9543,155.8767,155.9155,5763.0
2024-02-20 13:55:00,160.76,160.76,160.7,160.7,6432.0,155.9058,155.9058,155.8476,155.8476,6432.0
2024-02-20 14:00:00,160.71,160.71,160.48,160.51,7308.0,155.8573,155.8573,155.6343,155.6634,7308.0
2024-02-20 14:05:00,160.51,160.64,160.49,160.62,3811.0,155.6634,155.7895,155.644,155.7701,3811.0
2024-02-20 14:10:00,160.62,160.66,160.54,160.55,5305.0,155.7701,155.8089,155.6925,155.7022,5305.0
2024-02-20 14:15:00,160.55,160.59,160.39,160.46,6753.0,155.7022,155.741,155.547,155.6149,6753.0
2024-02-20 14:20:00,160.5,160.53,160.46,160.52,5161.0,155.6537,155.6828,155.6149,155.6731,5161.0
2024-02-20 14:25:00,160.52,160.71,160.51,160.66,4476.0,155.6731,155.8573,155.6634,155.8089,4476.0
2024-02-20 14:30:00,160.65,160.68,160.59,160.64,5831.0,155.7992,155.8283,155.741,155.7895,5831.0
2024-02-20 14:35:00,160.62,160.64,160.58,160.6,2981.0,155.7701,155.7895,155.7313,155.7507,2981.0
2024-02-20 14:40:00,160.59,160.69,160.56,160.61,6530.0,155.741,155.8379,155.7119,155.7604,6530.0
2024-02-20 14:45:00,160.62,160.69,160.59,160.65,6075.0,155.7701,155.8379,155.741,155.7992,6075.0
2024-02-20 14:50:00,160.69,160.8,160.67,160.69,5220.0,155.8379,155.9446,155.8186,155.8379,5220.0
2024-02-20 14:55:00,160.7,160.77,160.66,160.76,6816.0,155.8476,155.9155,155.8089,155.9058,6816.0
2024-02-20 15:00:00,160.79,160.79,160.54,160.61,4077.0,155.9349,155.9349,155.6925,155.7604,4077.0
2024-02-20 15:05:00,160.63,160.68,160.61,160.65,7687.0,155.7798,155.8283,155.7604,155.7992,7687.0
2024-02-20 15:10:00,160.69,160.69,160.59,160.62,4589.0,155.8379,155.8379,155.741,155.7701,4589.0
2024-02-20 15:15:00,160.59,160.59,160.43,160.5,7215.0,155.741,155.741,155.5858,155.6537,7215.0
2024-02-20 15:20:00,160.5,160.53,160.37,160.37,8573.0,155.6537,155.6828,155.5276,155.5276,8573.0
2024-02-20 15:25:00,160.38,160.49,160.36,160.43,12237.0,155.5373,155.644,155.5179,155.5858,12237.0
2024-02-20 15:30:00,160.41,160.45,159.91,159.97,20821.0,155.5664,155.6052,155.0815,155.1397,20821.0
2024-02-20 15:35:00,159.99,160.04,159.85,160.0,11784.0,155.1591,155.2076,155.0233,155.1688,11784.0
2024-02-20 15:40:00,159.99,160.17,159.99,160.01,15707.0,155.1591,155.3337,155.1591,155.1785,15707.0
2024-02-20 15:45:00,160.01,160.09,159.94,159.98,20599.0,155.1785,155.2561,155.1106,155.1494,20599.0
2024-02-20 15:50:00,159.98,160.05,159.84,159.9,40363.0,155.1494,155.2173,155.0136,155.0718,40363.0
2024-02-20 15:55:00,159.94,159.96,159.63,159.72,105323.0,155.1106,155.13,154.81,154.8972,105323.0
2024-02-21 09:30:00,160.3,161.11,159.71,159.94,16953.0,155.4597,156.2453,154.8875,155.1106,16953.0
2024-02-21 09:35:00,159.76,160.14,159.65,159.82,5887.0,154.936,155.3046,154.8294,154.9942,5887.0
2024-02-21 09:40:00,159.85,160.11,159.59,159.67,5074.0,155.0233,155.2755,154.7712,154.8487,5074.0
2024-02-21 09:45:00,159.65,159.72,159.03,159.27,7372.0,154.8294,154.8972,154.2281,154.4608,7372.0
2024-02-21 09:50:00,159.12,159.31,158.97,158.97,3929.0,154.3154,154.4996,154.1699,154.1699,3929.0
2024-02-21 09:55:00,159.06,159.24,159.0,159.19,1968.0,154.2572,154.4317,154.199,154.3832,1968.0
2024-02-21 10:00:00,159.16,159.32,159.08,159.17,2649.0,154.3541,154.5093,154.2766,154.3638,2649.0
2024-02-21 10:05:00,159.32,159.51,159.3,159.51,4996.0,154.5093,154.6936,154.4899,154.6936,4996.0
2024-02-21 10:10:00,159.46,159.48,159.25,159.32,4896.0,154.6451,154.6645,154.4414,154.5093,4896.0
2024-02-21 10:15:00,159.28,159.28,159.05,159.14,2519.0,154.4705,154.4705,154.2475,154.3348,2519.0
2024-02-21 10:20:00,159.14,159.23,159.05,159.06,3960.0,154.3348,154.422,154.2475,154.2572,3960.0
2024-02-21 10:25:00,159.08,159.09,158.92,159.04,4209.0,154.2766,154.2863,154.1214,154.2378,4209.0
2024-02-21 10:30:00,159.04,159.05,158.76,158.88,4144.0,154.2378,154.2475,153.9662,154.0826,4144.0
2024-02-21 10:35:00,158.88,159.39,158.87,159.36,21588.0,154.0826,154.5772,154.0729,154.5481,21588.0
2024-02-21 10:40:00,159.38,159.52,159.19,159.19,6844.0,154.5675,154.7033,154.3832,154.3832,6844.0
2024-02-21 10:45:00,159.27,159.58,159.27,159.58,2579.0,154.4608,154.7615,154.4608,154.7615,2579.0
2024-02-21 10:50:00,159.61,159.82,159.55,159.74,7352.0,154.7906,154.9942,154.7324,154.9166,7352.0
2024-02-21 10:55:00,159.72,160.05,159.72,160.05,3251.0,154.8972,155.2173,154.8972,155.2173,3251.0
2024-02-21 11:00:00,160.05,160.08,159.79,159.8,8598.0,155.2173,155.2464,154.9651,154.9748,8598.0
2024-02-21 11:05:00,159.84,159.85,159.67,159.69,7731.0,155.0136,155.0233,154.8487,154.8681,7731.0
2024-02-21 11:10:00,159.64,159.8,159.6,159.75,4981.0,154.8197,154.9748,154.7809,154.9263,4981.0
2024-02-21 11:15:00,159.73,159.85,159.69,159.74,5887.0,154.9069,155.0233,154.8681,154.9166,5887.0
2024-02-21 11:20:00,159.77,159.79,159.62,159.78,9526.0,154.9457,154.9651,154.8003,154.9554,9526.0
2024-02-21 11:25:00,159.74,159.78,159.68,159.72,7133.0,154.9166,154.9554,154.8584,154.8972,7133.0
2024-02-21 11:30:00,159.71,159.71,159.36,159.36,4433.0,154.8875,154.8875,154.5481,154.5481,4433.0
2024-02-21 11:35:00,159.4,159.42,159.24,159.25,2920.0,154.5869,154.6063,154.4317,154.4414,2920.0
2024-02-21 11:40:00,159.3,159.33,159.27,159.3,3638.0,154.4899,154.519,154.4608,154.4899,3638.0
2024-02-21 11:45:00,159.25,159.39,159.23,159.28,4437.0,154.4414,154.5772,154.422,154.4705,4437.0
2024-02-21 11:50:00,159.33,159.39,159.32,159.34,2385.0,154.519,154.5772,154.5093,154.5287,2385.0
2024-02-21 11:55:00,159.33,159.34,159.19,159.26,4341.0,154.519,154.5287,154.3832,154.4511,4341.0
2024-02-21 12:00:00,159.25,159.32,159.2,159.31,3505.0,154.4414,154.5093,154.3929,154.4996,3505.0
2024-02-21 12:05:00,159.31,159.55,159.31,159.36,10165.0,154.4996,154.7324,154.4996,154.5481,10165.0
2024-02-21 12:10:00,159.36,159.36,158.95,158.95,4376.0,154.5481,154.5481,154.1505,154.1505,4376.0
2024-02-21 12:15:00,159.01,159.33,159.01,159.24,4795.0,154.2087,154.519,154.2087,154.4317,4795.0
2024-02-21 12:20:00,159.17,159.33,159.17,159.31,2128.0,154.3638,154.519,154.3638,154.4996,2128.0
2024-02-21 12:25:00,159.3,159.32,159.21,159.25,4048.0,154.4899,154.5093,154.4026,154.4414,4048.0
2024-02-21 12:30:00,159.19,159.32,159.16,159.23,3347.0,154.3832,154.5093,154.3541,154.422,3347.0
2024-02-21 12:35:00,159.23,159.23,159.12,159.2,3696.0,154.422,154.422,154.3154,154.3929,3696.0
2024-02-21 12:40:00,159.2,159.22,159.06,159.12,4518.0,154.3929,154.4123,154.2572,154.3154,4518.0
2024-02-21 12:45:00,159.14,159.32,159.14,159.24,3292.0,154.3348,154.5093,154.3348,154.4317,3292.0
2024-02-21 12:50:00,159.25,159.38,159.24,159.38,3032.0,154.4414,154.5675,154.4317,154.5675,3032.0
2024-02-21 12:55:00,159.38,159.4,159.21,159.27,3504.0,154.5675,154.5869,154.4026,154.4608,3504.0
2024-02-21 13:00:00,159.24,159.27,158.97,159.07,7455.0,154.4317,154.4608,154.1699,154.2669,7455.0
2024-02-21 13:05:00,159.01,159.15,159.01,159.05,3855.0,154.2087,154.3444,154.2087,154.2475,3855.0
2024-02-21 13:10:00,159.04,159.2,159.04,159.2,3882.0,154.2378,154.3929,154.2378,154.3929,3882.0
2024-02-21 13:15:00,159.16,159.41,159.11,159.35,5438.0,154.3541,154.5966,154.3057,154.5384,5438.0
2024-02-21 13:20:00,159.34,159.34,159.23,159.23,6297.0,154.5287,154.5287,154.422,154.422,6297.0
2024-02-21 13:25:00,159.22,159.22,159.1,159.22,3731.0,154.4123,154.4123,154.296,154.4123,3731.0
2024-02-21 13:30:00,159.2,159.23,159.04,159.05,2966.0,154.3929,154.422,154.2378,154.2475,2966.0
2024-02-21 13:35:00,159.09,159.18,159.02,159.18,4451.0,154.2863,154.3735,154.2184,154.3735,4451.0
2024-02-21 13:40:00,159.18,159.18,159.04,159.05,5461.0,154.3735,154.3735,154.2378,154.2475,5461.0
2024-02-21 13:45:00,159.08,159.13,159.04,159.08,6030.0,154.2766,154.3251,154.2378,154.2766,6030.0
2024-02-21 13:50:00,159.08,159.14,159.03,159.03,7988.0,154.2766,154.3348,154.2281,154.2281,7988.0
2024-02-21 13:55:00,159.02,159.06,158.99,159.04,5002.0,154.2184,154.2572,154.1893,154.2378,5002.0
2024-02-21 14:00:00,159.02,159.26,159.0,159.2,4782.0,154.2184,154.4511,154.199,154.3929,4782.0
2024-02-21 14:05:00,159.15,159.27,159.15,159.24,3724.0,154.3444,154.4608,154.3444,154.4317,3724.0
2024-02-21 14:10:00,159.21,159.25,159.15,159.15,6451.0,154.4026,154.4414,154.3444,154.3444,6451.0
2024-02-21 14:15:00,159.14,159.34,159.1,159.28,5653.0,154.3348,154.5287,154.296,154.4705,5653.0
2024-02-21 14:20:00,159.33,159.44,159.33,159.38,8367.0,154.519,154.6257,154.519,154.5675,8367.0
2024-02-21 14:25:00,159.35,159.52,159.28,159.46,7029.0,154.5384,154.7033,154.4705,154.6451,7029.0
2024-02-21 14:30:00,159.47,159.47,159.19,159.22,16594.0,154.6548,154.6548,154.3832,154.4123,16594.0
2024-02-21 14:35:00,159.23,159.24,159.06,159.1,3947.0,154.422,154.4317,154.2572,154.296,3947.0
2024-02-21 14:40:00,159.13,159.16,159.05,159.15,5758.0,154.3251,154.3541,154.2475,154.3444,5758.0
2024-02-21 14:45:00,159.15,159.18,159.08,159.13,10527.0,154.3444,154.3735,154.2766,154.3251,10527.0
2024-02-21 14:50:00,159.16,159.17,159.05,159.09,9464.0,154.3541,154.3638,154.2475,154.2863,9464.0
2024-02-21 14:55:00,159.09,159.19,159.05,159.19,10326.0,154.2863,154.3832,154.2475,154.3832,10326.0
2024-02-21 15:00:00,159.2,159.2,158.89,158.9,28198.0,154.3929,154.3929,154.0923,154.102,28198.0
2024-02-21 15:05:00,158.92,158.92,158.72,158.74,6231.0,154.1214,154.1214,153.9274,153.9468,6231.0
2024-02-21 15:10:00,158.74,158.74,158.45,158.49,16573.0,153.9468,153.9468,153.6656,153.7044,16573.0
2024-02-21 15:15:00,158.49,158.51,158.34,158.43,12889.0,153.7044,153.7238,153.5589,153.6462,12889.0
2024-02-21 15:20:00,158.43,158.45,158.18,158.2,15347.0,153.6462,153.6656,153.4037,153.4231,15347.0
2024-02-21 15:25:00,158.24,158.34,158.19,158.25,12027.0,153.4619,153.5589,153.4134,153.4716,12027.0
2024-02-21 15:30:00,158.24,158.47,158.21,158.26,38727.0,153.4619,153.685,153.4328,153.4813,38727.0
2024-02-21 15:35:00,158.3,158.6,158.29,158.45,46891.0,153.5201,153.8111,153.5104,153.6656,46891.0
2024-02-21 15:40:00,158.48,158.79,158.44,158.7,30208.0,153.6947,153.9953,153.6559,153.908,30208.0
2024-02-21 15:45:00,158.68,158.82,158.6,158.7,26931.0,153.8886,154.0244,153.8111,153.908,26931.0
2024-02-21 15:50:00,158.75,159.05,158.72,158.95,38435.0,153.9565,154.2475,153.9274,154.1505,38435.0
2024-02-21 15:55:00,158.96,159.17,158.93,159.17,94187.0,154.1602,154.3638,154.1311,154.3638,94187.0
2024-02-22 09:30:00,159.17,159.33,157.9,158.11,20635.0,154.3638,154.519,153.1322,153.3359,20635.0
2024-02-22 09:35:00,158.16,158.34,157.7,157.71,20271.0,153.3843,153.5589,152.9382,152.9479,20271.0
2024-02-22 09:40:00,157.69,157.84,157.19,157.3,8199.0,152.9285,153.074,152.4436,152.5503,8199.0
2024-02-22 09:45:00,157.28,157.41,156.45,157.2,34126.0,152.5309,152.657,151.726,152.4533,34126.0
2024-02-22 09:50:00,157.19,158.06,157.11,158.03,28823.0,152.4436,153.2874,152.366,153.2583,28823.0
2024-02-22 09:55:00,158.01,158.8,158.01,158.68,13319.0,153.2389,154.005,153.2389,153.8886,13319.0
2024-02-22 10:00:00,158.73,158.76,158.3,158.47,26563.0,153.9371,153.9662,153.5201,153.685,26563.0
2024-02-22 10:05:00,158.52,158.69,158.35,158.59,23500.0,153.7335,153.8983,153.5686,153.8014,23500.0
2024-02-22 10:10:00,158.51,158.56,158.13,158.24,11493.0,153.7238,153.7723,153.3552,153.4619,11493.0
2024-02-22 10:15:00,158.21,158.38,158.21,158.28,10328.0,153.4328,153.5977,153.4328,153.5007,10328.0
2024-02-22 10:20:00,158.28,158.49,158.25,158.49,10385.0,153.5007,153.7044,153.4716,153.7044,10385.0
2024-02-22 10:25:00,158.48,158.63,158.45,158.47,16284.0,153.6947,153.8402,153.6656,153.685,16284.0
2024-02-22 10:30:00,158.5,158.62,158.39,158.51,21771.0,153.7141,153.8305,153.6074,153.7238,21771.0
2024-02-22 10:35:00,158.54,158.64,158.46,158.46,9504.0,153.7529,153.8498,153.6753,153.6753,9504.0
2024-02-22 10:40:00,158.51,158.51,158.2,158.26,6655.0,153.7238,153.7238,153.4231,153.4813,6655.0
2024-02-22 10:45:00,158.26,158.58,158.26,158.5,9563.0,153.4813,153.7917,153.4813,153.7141,9563.0
2024-02-22 10:50:00,158.56,159.09,158.5,159.08,5738.0,153.7723,154.2863,153.7141,154.2766,5738.0
2024-02-22 10:55:00,159.09,159.37,159.08,159.36,7128.0,154.2863,154.5578,154.2766,154.5481,7128.0
2024-02-22 11:00:00,159.31,159.36,159.07,159.18,10226.0,154.4996,154.5481,154.2669,154.3735,10226.0
2024-02-22 11:05:00,159.19,159.2,158.87,159.19,6365.0,154.3832,154.3929,154.0729,154.3832,6365.0
2024-02-22 11:10:00,159.34,159.82,159.34,159.82,5746.0,154.5287,154.9942,154.5287,154.9942,5746.0
2024-02-22 11:15:00,159.8,159.92,159.61,159.84,11767.0,154.9748,155.0912,154.7906,155.0136,11767.0
2024-02-22 11:20:00,159.79,159.81,159.64,159.76,5239.0,154.9651,154.9845,154.8197,154.936,5239.0
2024-02-22 11:25:00,159.78,159.91,159.74,159.91,3630.0,154.9554,155.0815,154.9166,155.0815,3630.0
2024-02-22 11:30:00,159.91,159.94,159.64,159.64,4921.0,155.0815,155.1106,154.8197,154.8197,4921.0
2024-02-22 11:35:00,159.54,159.58,159.42,159.58,3601.0,154.7227,154.7615,154.6063,154.7615,3601.0
2024-02-22 11:40:00,159.5,159.94,159.49,159.88,3806.0,154.6839,155.1106,154.6742,155.0524,3806.0
2024-02-22 11:45:00,159.81,159.87,159.31,159.31,5983.0,154.9845,155.0427,154.4996,154.4996,5983.0
2024-02-22 11:50:00,159.29,159.51,159.21,159.51,2493.0,154.4802,154.6936,154.4026,154.6936,2493.0
2024-02-22 11:55:00,159.51,159.6,159.4,159.44,6241.0,154.6936,154.7809,154.5869,154.6257,6241.0
2024-02-22 12:00:00,159.38,159.5,159.3,159.5,2925.0,154.5675,154.6839,154.4899,154.6839,2925.0
2024-02-22 12:05:00,159.5,159.68,159.46,159.47,4434.0,154.6839,154.8584,154.6451,154.6548,4434.0
2024-02-22 12:10:00,159.53,159.66,159.45,159.66,2001.0,154.713,154.8391,154.6354,154.8391,2001.0
2024-02-22 12:15:00,159.6,159.76,159.59,159.76,3547.0,154.7809,154.936,154.7712,154.936,3547.0
2024-02-22 12:20:00,159.75,159.83,159.67,159.83,2780.0,154.9263,155.0039,154.8487,155.0039,2780.0
2024-02-22 12:25:00,159.83,159.96,159.8,159.85,6575.0,155.0039,155.13,154.9748,155.0233,6575.0
2024-02-22 12:30:00,159.83,159.88,159.79,159.88,3121.0,155.0039,155.0524,154.9651,155.0524,3121.0
2024-02-22 12:35:00,159.9,160.08,159.9,160.0,5366.0,155.0718,155.2464,155.0718,155.1688,5366.0
2024-02-22 12:40:00,159.96,160.01,159.93,159.99,3039.0,155.13,155.1785,155.1009,155.1591,3039.0
2024-02-22 12:45:00,159.99,160.03,159.87,160.03,5415.0,155.1591,155.1979,155.0427,155.1979,5415.0
2024-02-22 12:50:00,160.03,160.06,159.99,160.03,6325.0,155.1979,155.227,155.1591,155.1979,6325.0
2024-02-22 12:55:00,159.99,160.02,159.88,159.91,6979.0,155.1591,155.1882,155.0524,155.0815,6979.0
2024-02-22 13:00:00,159.88,160.04,159.84,160.04,3689.0,155.0524,155.2076,155.0136,155.2076,3689.0
2024-02-22 13:05:00,160.03,160.15,159.98,160.15,3098.0,155.1979,155.3143,155.1494,155.3143,3098.0
2024-02-22 13:10:00,160.16,160.16,160.06,160.06,6464.0,155.324,155.324,155.227,155.227,6464.0
2024-02-22 13:15:00,160.06,160.09,159.93,160.09,3300.0,155.227,155.2561,155.1009,155.2561,3300.0
2024-02-22 13:20:00,160.2,160.34,160.13,160.34,3472.0,155.3627,155.4985,155.2949,155.4985,3472.0
2024-02-22 13:25:00,160.35,160.42,160.31,160.36,3037.0,155.5082,155.5761,155.4694,155.5179,3037.0
2024-02-22 13:30:00,160.4,160.43,160.33,160.43,3787.0,155.5567,155.5858,155.4888,155.5858,3787.0
2024-02-22 13:35:00,160.46,160.5,160.38,160.39,5425.0,155.6149,155.6537,155.5373,155.547,5425.0
2024-02-22 13:40:00,160.41,160.5,160.38,160.47,5096.0,155.5664,155.6537,155.5373,155.6246,5096.0
2024-02-22 13:45:00,160.47,160.48,160.36,160.37,3748.0,155.6246,155.6343,155.5179,155.5276,3748.0
2024-02-22 13:50:00,160.35,160.51,160.33,160.5,6375.0,155.5082,155.6634,155.4888,155.6537,6375.0
2024-02-22 13:55:00,160.53,160.57,160.32,160.43,4011.0,155.6828,155.7216,155.4791,155.5858,4011.0
2024-02-22 14:00:00,160.43,160.43,160.33,160.37,5771.0,155.5858,155.5858,155.4888,155.5276,5771.0
2024-02-22 14:05:00,160.37,160.43,160.36,160.38,2187.0,155.5276,155.5858,155.5179,155.5373,2187.0
2024-02-22 14:10:00,160.41,160.53,160.36,160.53,4190.0,155.5664,155.6828,155.5179,155.6828,4190.0
2024-02-22 14:15:00,160.56,160.6,160.45,160.45,5079.0,155.7119,155.7507,155.6052,155.6052,5079.0
2024-02-22 14:20:00,160.45,160.73,160.42,160.72,5114.0,155.6052,155.8767,155.5761,155.867,5114.0
2024-02-22 14:25:00,160.76,160.81,160.73,160.76,4218.0,155.9058,155.9543,155.8767,155.9058,4218.0
2024-02-22 14:30:00,160.78,160.8,160.67,160.67,5722.0,155.9252,155.9446,155.8186,155.8186,5722.0
2024-02-22 14:35:00,160.71,160.98,160.7,160.95,10359.0,155.8573,156.1192,155.8476,156.0901,10359.0
2024-02-22 14:40:00,160.94,160.99,160.72,160.79,6301.0,156.0804,156.1289,155.867,155.9349,6301.0
2024-02-22 14:45:00,160.75,160.82,160.67,160.71,6626.0,155.8961,155.964,155.8186,155.8573,6626.0
2024-02-22 14:50:00,160.76,160.76,160.59,160.68,4534.0,155.9058,155.9058,155.741,155.8283,4534.0
2024-02-22 14:55:00,160.7,160.73,160.46,160.51,6827.0,155.8476,155.8767,155.6149,155.6634,6827.0
2024-02-22 15:00:00,160.5,160.79,160.5,160.78,6534.0,155.6537,155.9349,155.6537,155.9252,6534.0
2024-02-22 15:05:00,160.77,160.86,160.62,160.65,7509.0,155.9155,156.0028,155.7701,155.7992,7509.0
2024-02-22 15:10:00,160.64,160.72,160.58,160.66,6732.0,155.7895,155.867,155.7313,155.8089,6732.0
2024-02-22 15:15:00,160.67,160.69,160.63,160.69,5693.0,155.8186,155.8379,155.7798,155.8379,5693.0
2024-02-22 15:20:00,160.7,160.7,160.46,160.51,11684.0,155.8476,155.8476,155.6149,155.6634,11684.0
2024-02-22 15:25:00,160.5,160.7,160.5,160.65,5889.0,155.6537,155.8476,155.6537,155.7992,5889.0
2024-02-22 15:30:00,160.65,160.65,160.43,160.49,13646.0,155.7992,155.7992,155.5858,155.644,13646.0
2024-02-22 15:35:00,160.47,160.49,160.29,160.38,16257.0,155.6246,155.644,155.45,155.5373,16257.0
2024-02-22 15:40:00,160.38,160.65,160.36,160.52,13892.0,155.5373,155.7992,155.5179,155.6731,13892.0
2024-02-22 15:45:00,160.49,160.52,160.31,160.32,23677.0,155.644,155.6731,155.4694,155.4791,23677.0
2024-02-22 15:50:00,160.34,160.4,160.22,160.35,36003.0,155.4985,155.5567,155.3821,155.5082,36003.0
2024-02-22 15:55:00,160.35,160.62,160.09,160.17,116218.0,155.5082,155.7701,155.2561,155.3337,116218.0
2024-02-23 09:30:00,160.16,160.37,159.69,159.91,8780.0,155.324,155.5276,154.8681,155.0815,8780.0
2024-02-23 09:35:00,160.04,160.55,159.9,160.24,6797.0,155.2076,155.7022,155.0718,155.4015,6797.0
2024-02-23 09:40:00,160.51,160.65,160.24,160.3,2787.0,155.6634,155.7992,155.4015,155.4597,2787.0
2024-02-23 09:45:00,160.34,160.86,160.33,160.86,2447.0,155.4985,156.0028,155.4888,156.0028,2447.0
2024-02-23 09:50:00,160.86,160.86,160.51,160.72,9890.0,156.0028,156.0028,155.6634,155.867,9890.0
2024-02-23 09:55:00,160.7,160.88,160.58,160.82,3066.0,155.8476,156.0222,155.7313,155.964,3066.0
2024-02-23 10:00:00,160.89,160.94,160.65,160.74,3517.0,156.0319,156.0804,155.7992,155.8864,3517.0
2024-02-23 10:05:00,160.81,160.81,160.6,160.71,10959.0,155.9543,155.9543,155.7507,155.8573,10959.0
2024-02-23 10:10:00,160.76,161.06,160.76,161.0,11444.0,155.9058,156.1968,155.9058,156.1386,11444.0
2024-02-23 10:15:00,160.98,161.16,160.89,160.89,5334.0,156.1192,156.2938,156.0319,156.0319,5334.0
2024-02-23 10:20:00,160.98,161.2,160.94,161.13,6998.0,156.1192,156.3325,156.0804,156.2647,6998.0
2024-02-23 10:25:00,161.09,161.1,160.9,161.04,2852.0,156.2259,156.2356,156.0416,156.1774,2852.0
2024-02-23 10:30:00,161.09,161.09,160.94,161.0,7677.0,156.2259,156.2259,156.0804,156.1386,7677.0
2024-02-23 10:35:00,160.98,161.07,160.74,160.85,7306.0,156.1192,156.2065,155.8864,155.9931,7306.0
2024-02-23 10:40:00,160.83,161.06,160.75,160.75,6291.0,155.9737,156.1968,155.8961,155.8961,6291.0
2024-02-23 10:45:00,160.74,160.74,160.46,160.53,3915.0,155.8864,155.8864,155.6149,155.6828,3915.0
2024-02-23 10:50:00,160.58,160.59,160.46,160.47,2797.0,155.7313,155.741,155.6149,155.6246,2797.0
2024-02-23 10:55:00,160.47,160.74,160.39,160.73,3494.0,155.6246,155.8864,155.547,155.8767,3494.0
2024-02-23 11:00:00,160.65,160.72,160.43,160.46,4230.0,155.7992,155.867,155.5858,155.6149,4230.0
2024-02-23 11:05:00,160.47,160.52,160.34,160.42,6769.0,155.6246,155.6731,155.4985,155.5761,6769.0
2024-02-23 11:10:00,160.46,160.51,160.3,160.33,5658.0,155.6149,155.6634,155.4597,155.4888,5658.0
2024-02-23 11:15:00,160.32,160.32,160.21,160.27,4084.0,155.4791,155.4791,155.3724,155.4306,4084.0
2024-02-23 11:20:00,160.24,160.29,160.06,160.15,7186.0,155.4015,155.45,155.227,155.3143,7186.0
2024-02-23 11:25:00,160.12,160.14,160.02,160.13,4073.0,155.2852,155.3046,155.1882,155.2949,4073.0
2024-02-23 11:30:00,160.15,160.24,160.11,160.19,4353.0,155.3143,155.4015,155.2755,155.353,4353.0
2024-02-23 11:35:00,160.2,160.23,160.12,160.21,4065.0,155.3627,155.3918,155.2852,155.3724,4065.0
2024-02-23 11:40:00,160.22,160.43,160.22,160.3,9701.0,155.3821,155.5858,155.3821,155.4597,9701.0
2024-02-23 11:45:00,160.28,160.33,160.15,160.25,2420.0,155.4403,155.4888,155.3143,155.4112,2420.0
2024-02-23 11:50:00,160.28,160.34,160.22,160.32,2705.0,155.4403,155.4985,155.3821,155.4791,2705.0
2024-02-23 11:55:00,160.32,160.32,160.2,160.28,5143.0,155.4791,155.4791,155.3627,155.4403,5143.0
2024-02-23 12:00:00,160.25,160.25,160.16,160.2,5399.0,155.4112,155.4112,155.324,155.3627,5399.0
2024-02-23 12:05:00,160.18,160.24,160.16,160.24,2796.0,155.3433,155.4015,155.324,155.4015,2796.0
2024-02-23 12:10:00,160.19,160.25,160.19,160.23,2185.0,155.353,155.4112,155.353,155.3918,2185.0
2024-02-23 12:15:00,160.26,160.27,160.19,160.26,7104.0,155.4209,155.4306,155.353,155.4209,7104.0
2024-02-23 12:20:00,160.23,160.27,160.21,160.21,2867.0,155.3918,155.4306,155.3724,155.3724,2867.0
2024-02-23 12:25:00,160.18,160.24,160.12,160.2,4021.0,155.3433,155.4015,155.2852,155.3627,4021.0
2024-02-23 12:30:00,160.23,160.33,160.19,160.33,4661.0,155.3918,155.4888,155.353,155.4888,4661.0
2024-02-23 12:35:00,160.34,160.4,160.31,160.4,2860.0,155.4985,155.5567,155.4694,155.5567,2860.0
2024-02-23 12:40:00,160.37,160.45,160.34,160.42,8167.0,155.5276,155.6052,155.4985,155.5761,8167.0
2024-02-23 12:45:00,160.43,160.47,160.37,160.45,3789.0,155.5858,155.6246,155.5276,155.6052,3789.0
2024-02-23 12:50:00,160.45,160.45,160.35,160.38,2293.0,155.6052,155.6052,155.5082,155.5373,2293.0
2024-02-23 12:55:00,160.41,160.41,160.31,160.31,3350.0,155.5664,155.5664,155.4694,155.4694,3350.0
2024-02-23 13:00:00,160.31,160.32,159.99,159.99,11206.0,155.4694,155.4791,155.1591,155.1591,11206.0
2024-02-23 13:05:00,160.02,160.02,159.84,159.85,5741.0,155.1882,155.1882,155.0136,155.0233,5741.0
2024-02-23 13:10:00,159.82,159.89,159.69,159.71,8051.0,154.9942,155.0621,154.8681,154.8875,8051.0
2024-02-23 13:15:00,159.66,159.77,159.53,159.76,8078.0,154.8391,154.9457,154.713,154.936,8078.0
2024-02-23 13:20:00,159.79,160.05,159.74,160.05,11288.0,154.9651,155.2173,154.9166,155.2173,11288.0
2024-02-23 13:25:00,160.09,160.1,159.98,159.98,3599.0,155.2561,155.2658,155.1494,155.1494,3599.0
2024-02-23 13:30:00,159.99,160.07,159.95,159.96,3401.0,155.1591,155.2367,155.1203,155.13,3401.0
2024-02-23 13:35:00,159.95,160.04,159.94,159.98,3877.0,155.1203,155.2076,155.1106,155.1494,3877.0
2024-02-23 13:40:00,159.98,160.02,159.87,159.9,3961.0,155.1494,155.1882,155.0427,155.0718,3961.0
2024-02-23 13:45:00,159.89,159.92,159.77,159.79,5857.0,155.0621,155.0912,154.9457,154.9651,5857.0
2024-02-23 13:50:00,159.78,159.8,159.65,159.7,8298.0,154.9554,154.9748,154.8294,154.8778,8298.0
2024-02-23 13:55:00,159.7,159.77,159.63,159.67,7847.0,154.8778,154.9457,154.81,154.8487,7847.0
2024-02-23 14:00:00,159.68,159.72,159.62,159.64,4401.0,154.8584,154.8972,154.8003,154.8197,4401.0
2024-02-23 14:05:00,159.64,159.64,159.42,159.43,5978.0,154.8197,154.8197,154.6063,154.616,5978.0
2024-02-23 14:10:00,159.41,159.41,159.28,159.28,3878.0,154.5966,154.5966,154.4705,154.4705,3878.0
2024-02-23 14:15:00,159.26,159.26,159.12,159.12,2874.0,154.4511,154.4511,154.3154,154.3154,2874.0
2024-02-23 14:20:00,159.13,159.17,159.04,159.04,8295.0,154.3251,154.3638,154.2378,154.2378,8295.0
2024-02-23 14:25:00,159.07,159.14,158.96,158.99,7750.0,154.2669,154.3348,154.1602,154.1893,7750.0
2024-02-23 14:30:00,158.97,159.09,158.96,159.09,6468.0,154.1699,154.2863,154.1602,154.2863,6468.0
2024-02-23 14:35:00,159.09,159.13,159.04,159.12,6787.0,154.2863,154.3251,154.2378,154.3154,6787.0
2024-02-23 14:40:00,159.12,159.15,159.07,159.07,6291.0,154.3154,154.3444,154.2669,154.2669,6291.0
2024-02-23 14:45:00,159.09,159.09,158.97,159.01,5903.0,154.2863,154.2863,154.1699,154.2087,5903.0
2024-02-23 14:50:00,159.02,159.04,158.94,159.03,7144.0,154.2184,154.2378,154.1408,154.2281,7144.0
2024-02-23 14:55:00,159.03,159.15,159.02,159.13,7912.0,154.2281,154.3444,154.2184,154.3251,7912.0
2024-02-23 15:00:00,159.15,159.41,159.13,159.41,5227.0,154.3444,154.5966,154.3251,154.5966,5227.0
2024-02-23 15:05:00,159.44,159.47,159.38,159.38,7114.0,154.6257,154.6548,154.5675,154.5675,7114.0
2024-02-23 15:10:00,159.41,159.54,159.4,159.54,4109.0,154.5966,154.7227,154.5869,154.7227,4109.0
2024-02-23 15:15:00,159.56,159.56,159.44,159.47,6276.0,154.7421,154.7421,154.6257,154.6548,6276.0
2024-02-23 15:20:00,159.44,159.52,159.41,159.5,5530.0,154.6257,154.7033,154.5966,154.6839,5530.0
2024-02-23 15:25:00,159.52,159.53,159.38,159.39,6757.0,154.7033,154.713,154.5675,154.5772,6757.0
2024-02-23 15:30:00,159.39,159.48,159.33,159.36,8639.0,154.5772,154.6645,154.519,154.5481,8639.0
2024-02-23 15:35:00,159.36,159.38,159.19,159.21,20406.0,154.5481,154.5675,154.3832,154.4026,20406.0
2024-02-23 15:40:00,159.21,159.22,159.03,159.05,14953.0,154.4026,154.4123,154.2281,154.2475,14953.0
2024-02-23 15:45:00,159.07,159.12,158.98,159.02,29622.0,154.2669,154.3154,154.1796,154.2184,29622.0
2024-02-23 15:50:00,159.02,159.11,158.87,158.96,49973.0,154.2184,154.3057,154.0729,154.1602,49973.0
2024-02-23 15:55:00,158.97,159.19,158.97,159.07,97809.0,154.1699,154.3832,154.1699,154.2669,97809.0
2024-02-26 09:30:00,159.43,159.5,158.9,159.48,16452.0,154.616,154.6839,154.102,154.6645,16452.0
2024-02-26 09:35:00,159.56,160.15,159.55,159.92,8497.0,154.7421,155.3143,154.7324,155.0912,8497.0
2024-02-26 09:40:00,159.93,160.14,159.74,160.1,6583.0,155.1009,155.3046,154.9166,155.2658,6583.0
2024-02-26 09:45:00,160.2,160.28,159.92,160.01,5559.0,155.3627,155.4403,155.0912,155.1785,5559.0
2024-02-26 09:50:00,160.0,160.31,159.93,160.3,20471.0,155.1688,155.4694,155.1009,155.4597,20471.0
2024-02-26 09:55:00,160.23,160.51,160.2,160.51,5209.0,155.3918,155.6634,155.3627,155.6634,5209.0
2024-02-26 10:00:00,160.5,160.5,159.92,159.92,9607.0,155.6537,155.6537,155.0912,155.0912,9607.0
2024-02-26 10:05:00,159.96,160.01,159.69,159.77,9477.0,155.13,155.1785,154.8681,154.9457,9477.0
2024-02-26 10:10:00,159.69,159.73,159.31,159.31,8174.0,154.8681,154.9069,154.4996,154.4996,8174.0
2024-02-26 10:15:00,159.36,159.63,159.32,159.47,6690.0,154.5481,154.81,154.5093,154.6548,6690.0
2024-02-26 10:20:00,159.32,159.59,159.26,159.53,3109.0,154.5093,154.7712,154.4511,154.713,3109.0
2024-02-26 10:25:00,159.45,159.48,159.34,159.37,3138.0,154.6354,154.6645,154.5287,154.5578,3138.0
2024-02-26 10:30:00,159.42,159.43,159.08,159.09,4720.0,154.6063,154.616,154.2766,154.2863,4720.0
2024-02-26 10:35:00,159.12,159.12,158.92,158.95,3162.0,154.3154,154.3154,154.1214,154.1505,3162.0
2024-02-26 10:40:00,158.94,158.96,158.81,158.89,6061.0,154.1408,154.1602,154.0147,154.0923,6061.0
2024-02-26 10:45:00,158.87,159.05,158.87,159.05,3612.0,154.0729,154.2475,154.0729,154.2475,3612.0
2024-02-26 10:50:00,158.95,159.32,158.93,159.27,3190.0,154.1505,154.5093,154.1311,154.4608,3190.0
2024-02-26 10:55:00,159.27,159.45,159.21,159.42,1913.0,154.4608,154.6354,154.4026,154.6063,1913.0
2024-02-26 11:00:00,159.52,159.6,159.41,159.52,5299.0,154.7033,154.7809,154.5966,154.7033,5299.0
2024-02-26 11:05:00,159.55,159.61,159.4,159.45,2199.0,154.7324,154.7906,154.5869,154.6354,2199.0
2024-02-26 11:10:00,159.44,159.52,159.31,159.33,2855.0,154.6257,154.7033,154.4996,154.519,2855.0
2024-02-26 11:15:00,159.42,159.46,159.4,159.45,3679.0,154.6063,154.6451,154.5869,154.6354,3679.0
2024-02-26 11:20:00,159.43,159.62,159.42,159.58,4160.0,154.616,154.8003,154.6063,154.7615,4160.0
2024-02-26 11:25:00,159.54,159.72,159.53,159.72,5802.0,154.7227,154.8972,154.713,154.8972,5802.0
2024-02-26 11:30:00,159.69,159.82,159.69,159.78,7349.0,154.8681,154.9942,154.8681,154.9554,7349.0
2024-02-26 11:35:00,159.76,160.09,159.73,159.98,8944.0,154.936,155.2561,154.9069,155.1494,8944.0
2024-02-26 11:40:00,160.1,160.1,159.87,159.94,6602.0,155.2658,155.2658,155.0427,155.1106,6602.0
2024-02-26 11:45:00,159.88,160.13,159.78,160.13,6262.0,155.0524,155.2949,154.9554,155.2949,6262.0
2024-02-26 11:50:00,160.15,160.36,160.13,160.29,9376.0,155.3143,155.5179,155.2949,155.45,9376.0
2024-02-26 11:55:00,160.37,160.42,160.26,160.37,4795.0,155.5276,155.5761,155.4209,155.5276,4795.0
2024-02-26 12:00:00,160.37,160.37,160.11,160.17,7422.0,155.5276,155.5276,155.2755,155.3337,7422.0
2024-02-26 12:05:00,160.17,160.33,160.16,160.33,8344.0,155.3337,155.4888,155.324,155.4888,8344.0
2024-02-26 12:10:00,160.34,160.34,160.23,160.29,4440.0,155.4985,155.4985,155.3918,155.45,4440.0
2024-02-26 12:15:00,160.26,160.3,160.19,160.21,4536.0,155.4209,155.4597,155.353,155.3724,4536.0
2024-02-26 12:20:00,160.21,160.24,160.13,160.14,5423.0,155.3724,155.4015,155.2949,155.3046,5423.0
2024-02-26 12:25:00,160.2,160.4,160.2,160.28,5467.0,155.3627,155.5567,155.3627,155.4403,5467.0
2024-02-26 12:30:00,160.31,160.31,160.21,160.25,5769.0,155.4694,155.4694,155.3724,155.4112,5769.0
2024-02-26 12:35:00,160.23,160.29,160.17,160.18,4589.0,155.3918,155.45,155.3337,155.3433,4589.0
2024-02-26 12:40:00,160.21,160.28,160.16,160.2,4573.0,155.3724,155.4403,155.324,155.3627,4573.0
2024-02-26 12:45:00,160.21,160.3,160.21,160.26,3026.0,155.3724,155.4597,155.3724,155.4209,3026.0
2024-02-26 12:50:00,160.23,160.37,160.22,160.35,3920.0,155.3918,155.5276,155.3821,155.5082,3920.0
2024-02-26 12:55:00,160.39,160.44,160.32,160.44,5706.0,155.547,155.5955,155.4791,155.5955,5706.0
2024-02-26 13:00:00,160.52,160.57,160.48,160.56,2391.0,155.6731,155.7216,155.6343,155.7119,2391.0
2024-02-26 13:05:00,160.52,160.56,160.43,160.44,3463.0,155.6731,155.7119,155.5858,155.5955,3463.0
2024-02-26 13:10:00,160.45,160.54,160.44,160.54,2427.0,155.6052,155.6925,155.5955,155.6925,2427.0
2024-02-26 13:15:00,160.53,160.69,160.53,160.56,5094.0,155.6828,155.8379,155.6828,155.7119,5094.0
2024-02-26 13:20:00,160.56,160.6,160.51,160.51,7688.0,155.7119,155.7507,155.6634,155.6634,7688.0
2024-02-26 13:25:00,160.51,160.54,160.36,160.41,8760.0,155.6634,155.6925,155.5179,155.5664,8760.0
2024-02-26 13:30:00,160.38,160.38,160.24,160.25,10848.0,155.5373,155.5373,155.4015,155.4112,10848.0
2024-02-26 13:35:00,160.25,160.42,160.19,160.31,16191.0,155.4112,155.5761,155.353,155.4694,16191.0
2024-02-26 13:40:00,160.43,160.69,160.43,160.6,2675.0,155.5858,155.8379,155.5858,155.7507,2675.0
2024-02-26 13:45:00,160.63,160.63,160.54,160.57,4419.0,155.7798,155.7798,155.6925,155.7216,4419.0
2024-02-26 13:50:00,160.53,160.57,160.38,160.38,7150.0,155.6828,155.7216,155.5373,155.5373,7150.0
2024-02-26 13:55:00,160.3,160.32,160.22,160.31,11133.0,155.4597,155.4791,155.3821,155.4694,11133.0
2024-02-26 14:00:00,160.31,160.32,160.2,160.21,8840.0,155.4694,155.4791,155.3627,155.3724,8840.0
2024-02-26 14:05:00,160.21,160.21,160.01,160.03,18106.0,155.3724,155.3724,155.1785,155.1979,18106.0
2024-02-26 14:10:00,160.03,160.24,160.01,160.24,16117.0,155.1979,155.4015,155.1785,155.4015,16117.0
2024-02-26 14:15:00,160.17,160.3,160.12,160.3,7473.0,155.3337,155.4597,155.2852,155.4597,7473.0
2024-02-26 14:20:00,160.36,160.36,160.15,160.15,5227.0,155.5179,155.5179,155.3143,155.3143,5227.0
2024-02-26 14:25:00,160.16,160.19,160.02,160.05,21463.0,155.324,155.353,155.1882,155.2173,21463.0
2024-02-26 14:30:00,160.04,160.06,159.88,159.9,9834.0,155.2076,155.227,155.0524,155.0718,9834.0
2024-02-26 14:35:00,159.86,159.93,159.53,159.57,11497.0,155.033,155.1009,154.713,154.7518,11497.0
2024-02-26 14:40:00,159.57,159.61,159.37,159.58,10863.0,154.7518,154.7906,154.5578,154.7615,10863.0
2024-02-26 14:45:00,159.56,159.64,159.52,159.64,7747.0,154.7421,154.8197,154.7033,154.8197,7747.0
2024-02-26 14:50:00,159.64,159.76,159.61,159.63,5738.0,154.8197,154.936,154.7906,154.81,5738.0
2024-02-26 14:55:00,159.6,159.69,159.57,159.64,4572.0,154.7809,154.8681,154.7518,154.8197,4572.0
2024-02-26 15:00:00,159.69,159.76,159.65,159.73,4835.0,154.8681,154.936,154.8294,154.9069,4835.0
2024-02-26 15:05:00,159.74,159.8,159.72,159.79,7584.0,154.9166,154.9748,154.8972,154.9651,7584.0
2024-02-26 15:10:00,159.8,159.8,159.66,159.67,7860.0,154.9748,154.9748,154.8391,154.8487,7860.0
2024-02-26 15:15:00,159.66,159.72,159.64,159.72,4203.0,154.8391,154.8972,154.8197,154.8972,4203.0
2024-02-26 15:20:00,159.72,159.75,159.69,159.75,3949.0,154.8972,154.9263,154.8681,154.9263,3949.0
2024-02-26 15:25:00,159.74,159.81,159.6,159.73,13768.0,154.9166,154.9845,154.7809,154.9069,13768.0
2024-02-26 15:30:00,159.73,159.96,159.72,159.75,23634.0,154.9069,155.13,154.8972,154.9263,23634.0
2024-02-26 15:35:00,159.81,159.81,159.68,159.74,8732.0,154.9845,154.9845,154.8584,154.9166,8732.0
2024-02-26 15:40:00,159.75,159.94,159.69,159.94,18356.0,154.9263,155.1106,154.8681,155.1106,18356.0
2024-02-26 15:45:00,159.91,160.03,159.83,159.91,25747.0,155.0815,155.1979,155.0039,155.0815,25747.0
2024-02-26 15:50:00,159.97,160.03,159.76,159.92,52999.0,155.1397,155.1979,154.936,155.0912,52999.0
2024-02-26 15:55:00,159.93,159.95,159.69,159.79,65846.0,155.1009,155.1203,154.8681,154.9651,65846.0
2024-02-27 09:30:00,159.44,159.9,159.27,159.71,10063.0,154.6257,155.0718,154.4608,154.8875,10063.0
2024-02-27 09:35:00,159.63,159.86,159.46,159.84,8126.0,154.81,155.033,154.6451,155.0136,8126.0
2024-02-27 09:40:00,159.88,160.17,159.8,159.83,3753.0,155.0524,155.3337,154.9748,155.0039,3753.0
2024-02-27 09:45:00,159.83,159.83,159.15,159.23,11540.0,155.0039,155.0039,154.3444,154.422,11540.0
2024-02-27 09:50:00,159.16,159.16,158.55,158.68,6345.0,154.3541,154.3541,153.7626,153.8886,6345.0
2024-02-27 09:55:00,158.62,158.64,158.29,158.43,8103.0,153.8305,153.8498,153.5104,153.6462,8103.0
2024-02-27 10:00:00,158.36,158.57,158.26,158.46,5831.0,153.5783,153.782,153.4813,153.6753,5831.0
2024-02-27 10:05:00,158.34,158.53,158.27,158.45,11423.0,153.5589,153.7432,153.491,153.6656,11423.0
2024-02-27 10:10:00,158.44,158.69,158.4,158.66,5546.0,153.6559,153.8983,153.6171,153.8692,5546.0
2024-02-27 10:15:00,158.6,159.02,158.55,158.99,5489.0,153.8111,154.2184,153.7626,154.1893,5489.0
2024-02-27 10:20:00,159.0,159.27,158.95,159.03,10718.0,154.199,154.4608,154.1505,154.2281,10718.0
2024-02-27 10:25:00,158.99,159.22,158.99,159.08,4297.0,154.1893,154.4123,154.1893,154.2766,4297.0
2024-02-27 10:30:00,159.13,159.15,158.99,159.15,4659.0,154.3251,154.3444,154.1893,154.3444,4659.0
2024-02-27 10:35:00,159.14,159.15,159.0,159.06,4501.0,154.3348,154.3444,154.199,154.2572,4501.0
2024-02-27 10:40:00,159.01,159.01,158.78,158.86,5024.0,154.2087,154.2087,153.9856,154.0632,5024.0
2024-02-27 10:45:00,158.95,158.98,158.77,158.92,8039.0,154.1505,154.1796,153.9759,154.1214,8039.0
2024-02-27 10:50:00,158.93,158.94,158.81,158.87,5628.0,154.1311,154.1408,154.0147,154.0729,5628.0
2024-02-27 10:55:00,158.88,158.91,158.56,158.65,10029.0,154.0826,154.1117,153.7723,153.8595,10029.0
2024-02-27 11:00:00,158.67,158.85,158.66,158.75,6336.0,153.8789,154.0535,153.8692,153.9565,6336.0
2024-02-27 11:05:00,158.81,158.91,158.8,158.83,3861.0,154.0147,154.1117,154.005,154.0341,3861.0
2024-02-27 11:10:00,158.81,159.04,158.79,159.03,4639.0,154.0147,154.2378,153.9953,154.2281,4639.0
2024-02-27 11:15:00,159.03,159.08,158.94,159.01,6237.0,154.2281,154.2766,154.1408,154.2087,6237.0
2024-02-27 11:20:00,159.05,159.18,159.05,159.13,5889.0,154.2475,154.3735,154.2475,154.3251,5889.0
2024-02-27 11:25:00,159.13,159.4,159.13,159.4,4174.0,154.3251,154.5869,154.3251,154.5869,4174.0
2024-02-27 11:30:00,159.4,159.43,159.0,159.0,7740.0,154.5869,154.616,154.199,154.199,7740.0
2024-02-27 11:35:00,158.97,159.08,158.82,159.08,2965.0,154.1699,154.2766,154.0244,154.2766,2965.0
2024-02-27 11:40:00,159.1,159.1,158.98,159.0,6574.0,154.296,154.296,154.1796,154.199,6574.0
2024-02-27 11:45:00,159.0,159.12,158.97,159.0,8873.0,154.199,154.3154,154.1699,154.199,8873.0
2024-02-27 11:50:00,159.06,159.06,158.77,159.05,10869.0,154.2572,154.2572,153.9759,154.2475,10869.0
2024-02-27 11:55:00,159.0,159.17,158.99,159.08,6096.0,154.199,154.3638,154.1893,154.2766,6096.0
2024-02-27 12:00:00,159.06,159.16,158.96,158.99,12814.0,154.2572,154.3541,154.1602,154.1893,12814.0
2024-02-27 12:05:00,158.96,159.18,158.96,159.18,4168.0,154.1602,154.3735,154.1602,154.3735,4168.0
2024-02-27 12:10:00,159.18,159.18,159.03,159.17,3777.0,154.3735,154.3735,154.2281,154.3638,3777.0
2024-02-27 12:15:00,159.11,159.28,159.08,159.28,3991.0,154.3057,154.4705,154.2766,154.4705,3991.0
2024-02-27 12:20:00,159.22,159.26,159.16,159.19,3618.0,154.4123,154.4511,154.3541,154.3832,3618.0
2024-02-27 12:25:00,159.22,159.23,159.1,159.12,2714.0,154.4123,154.422,154.296,154.3154,2714.0
2024-02-27 12:30:00,159.1,159.23,159.08,159.1,6097.0,154.296,154.422,154.2766,154.296,6097.0
2024-02-27 12:35:00,159.11,159.11,159.01,159.06,4342.0,154.3057,154.3057,154.2087,154.2572,4342.0
2024-02-27 12:40:00,159.11,159.13,159.07,159.08,1163.0,154.3057,154.3251,154.2669,154.2766,1163.0
2024-02-27 12:45:00,159.14,159.28,159.14,159.24,1345.0,154.3348,154.4705,154.3348,154.4317,1345.0
2024-02-27 12:50:00,159.19,159.33,159.14,159.33,2822.0,154.3832,154.519,154.3348,154.519,2822.0
2024-02-27 12:55:00,159.34,159.34,159.05,159.09,5202.0,154.5287,154.5287,154.2475,154.2863,5202.0
2024-02-27 13:00:00,159.07,159.22,158.98,159.21,2205.0,154.2669,154.4123,154.1796,154.4026,2205.0
2024-02-27 13:05:00,159.2,159.21,159.01,159.09,5393.0,154.3929,154.4026,154.2087,154.2863,5393.0
2024-02-27 13:10:00,159.06,159.12,158.96,158.96,3223.0,154.2572,154.3154,154.1602,154.1602,3223.0
2024-02-27 13:15:00,158.98,159.0,158.81,158.88,3756.0,154.1796,154.199,154.0147,154.0826,3756.0
2024-02-27 13:20:00,158.81,158.85,158.77,158.84,4761.0,154.0147,154.0535,153.9759,154.0438,4761.0
2024-02-27 13:25:00,158.87,158.9,158.61,158.67,2584.0,154.0729,154.102,153.8208,153.8789,2584.0
2024-02-27 13:30:00,158.63,158.69,158.41,158.52,7437.0,153.8402,153.8983,153.6268,153.7335,7437.0
2024-02-27 13:35:00,158.51,158.72,158.51,158.71,1923.0,153.7238,153.9274,153.7238,153.9177,1923.0
2024-02-27 13:40:00,158.71,158.71,158.59,158.65,4408.0,153.9177,153.9177,153.8014,153.8595,4408.0
2024-02-27 13:45:00,158.63,158.69,158.49,158.62,9117.0,153.8402,153.8983,153.7044,153.8305,9117.0
2024-02-27 13:50:00,158.62,158.65,158.51,158.54,3939.0,153.8305,153.8595,153.7238,153.7529,3939.0
2024-02-27 13:55:00,158.58,158.59,158.5,158.59,3391.0,153.7917,153.8014,153.7141,153.8014,3391.0
2024-02-27 14:00:00,158.63,158.63,158.46,158.47,2266.0,153.8402,153.8402,153.6753,153.685,2266.0
2024-02-27 14:05:00,158.44,158.52,158.39,158.52,4958.0,153.6559,153.7335,153.6074,153.7335,4958.0
2024-02-27 14:10:00,158.52,158.64,158.46,158.58,3657.0,153.7335,153.8498,153.6753,153.7917,3657.0
2024-02-27 14:15:00,158.59,158.78,158.59,158.78,2890.0,153.8014,153.9856,153.8014,153.9856,2890.0
2024-02-27 14:20:00,158.75,158.76,158.63,158.74,3724.0,153.9565,153.9662,153.8402,153.9468,3724.0
2024-02-27 14:25:00,158.69,158.8,158.63,158.8,6795.0,153.8983,154.005,153.8402,154.005,6795.0
2024-02-27 14:30:00,158.84,158.92,158.8,158.83,4608.0,154.0438,154.1214,154.005,154.0341,4608.0
2024-02-27 14:35:00,158.84,158.93,158.82,158.83,3642.0,154.0438,154.1311,154.0244,154.0341,3642.0
2024-02-27 14:40:00,158.83,158.92,158.78,158.88,3959.0,154.0341,154.1214,153.9856,154.0826,3959.0
2024-02-27 14:45:00,158.87,158.92,158.8,158.87,2563.0,154.0729,154.1214,154.005,154.0729,2563.0
2024-02-27 14:50:00,158.83,158.91,158.8,158.91,3182.0,154.0341,154.1117,154.005,154.1117,3182.0
2024-02-27 14:55:00,158.89,158.89,158.82,158.89,4562.0,154.0923,154.0923,154.0244,154.0923,4562.0
2024-02-27 15:00:00,158.87,159.05,158.87,159.03,5144.0,154.0729,154.2475,154.0729,154.2281,5144.0
2024-02-27 15:05:00,159.09,159.19,159.05,159.12,5552.0,154.2863,154.3832,154.2475,154.3154,5552.0
2024-02-27 15:10:00,159.11,159.17,159.02,159.02,3547.0,154.3057,154.3638,154.2184,154.2184,3547.0
2024-02-27 15:15:00,159.0,159.01,158.9,158.94,4905.0,154.199,154.2087,154.102,154.1408,4905.0
2024-02-27 15:20:00,158.95,159.17,158.94,159.17,6621.0,154.1505,154.3638,154.1408,154.3638,6621.0
2024-02-27 15:25:00,159.18,159.3,159.11,159.17,8560.0,154.3735,154.4899,154.3057,154.3638,8560.0
2024-02-27 15:30:00,159.15,159.3,159.06,159.28,6876.0,154.3444,154.4899,154.2572,154.4705,6876.0
2024-02-27 15:35:00,159.28,159.36,159.25,159.33,6313.0,154.4705,154.5481,154.4414,154.519,6313.0
2024-02-27 15:40:00,159.31,159.5,159.29,159.43,9492.0,154.4996,154.6839,154.4802,154.616,9492.0
2024-02-27 15:45:00,159.41,159.51,159.38,159.47,21203.0,154.5966,154.6936,154.5675,154.6548,21203.0
2024-02-27 15:50:00,159.44,159.69,159.31,159.56,22753.0,154.6257,154.8681,154.4996,154.7421,22753.0
2024-02-27 15:55:00,159.57,159.7,159.46,159.5,66963.0,154.7518,154.8778,154.6451,154.6839,66963.0
2024-02-28 09:30:00,159.56,160.47,159.56,160.37,16611.0,154.7421,155.6246,154.7421,155.5276,16611.0
2024-02-28 09:35:00,160.39,160.64,160.16,160.39,12336.0,155.547,155.7895,155.324,155.547,12336.0
2024-02-28 09:40:00,160.41,160.67,160.24,160.67,4364.0,155.5664,155.8186,155.4015,155.8186,4364.0
2024-02-28 09:45:00,160.66,160.71,160.44,160.52,6898.0,155.8089,155.8573,155.5955,155.6731,6898.0
2024-02-28 09:50:00,160.51,160.62,160.34,160.39,6032.0,155.6634,155.7701,155.4985,155.547,6032.0
2024-02-28 09:55:00,160.35,160.57,160.29,160.57,6206.0,155.5082,155.7216,155.45,155.7216,6206.0
2024-02-28 10:00:00,160.72,160.79,160.35,160.49,6229.0,155.867,155.9349,155.5082,155.644,6229.0
2024-02-28 10:05:00,160.56,160.64,160.24,160.34,8644.0,155.7119,155.7895,155.4015,155.4985,8644.0
2024-02-28 10:10:00,160.35,160.45,160.27,160.34,4156.0,155.5082,155.6052,155.4306,155.4985,4156.0
2024-02-28 10:15:00,160.33,160.49,160.26,160.45,4366.0,155.4888,155.644,155.4209,155.6052,4366.0
2024-02-28 10:20:00,160.45,160.66,160.4,160.43,9259.0,155.6052,155.8089,155.5567,155.5858,9259.0
2024-02-28 10:25:00,160.43,160.43,160.18,160.19,5273.0,155.5858,155.5858,155.3433,155.353,5273.0
2024-02-28 10:30:00,160.18,160.18,159.88,159.94,6320.0,155.3433,155.3433,155.0524,155.1106,6320.0
2024-02-28 10:35:00,159.85,160.44,159.85,160.44,12897.0,155.0233,155.5955,155.0233,155.5955,12897.0
2024-02-28 10:40:00,160.41,160.54,160.21,160.25,12056.0,155.5664,155.6925,155.3724,155.4112,12056.0
2024-02-28 10:45:00,160.3,160.59,160.29,160.5,6702.0,155.4597,155.741,155.45,155.6537,6702.0
2024-02-28 10:50:00,160.54,160.54,160.26,160.4,6852.0,155.6925,155.6925,155.4209,155.5567,6852.0
2024-02-28 10:55:00,160.4,160.84,160.39,160.72,6273.0,155.5567,155.9834,155.547,155.867,6273.0
2024-02-28 11:00:00,160.75,160.77,160.63,160.71,4188.0,155.8961,155.9155,155.7798,155.8573,4188.0
2024-02-28 11:05:00,160.71,160.83,160.58,160.59,4625.0,155.8573,155.9737,155.7313,155.741,4625.0
2024-02-28 11:10:00,160.63,160.67,160.6,160.64,2983.0,155.7798,155.8186,155.7507,155.7895,2983.0
2024-02-28 11:15:00,160.66,160.75,160.61,160.71,5933.0,155.8089,155.8961,155.7604,155.8573,5933.0
2024-02-28 11:20:00,160.65,160.65,160.45,160.45,3420.0,155.7992,155.7992,155.6052,155.6052,3420.0
2024-02-28 11:25:00,160.44,160.53,160.34,160.45,10418.0,155.5955,155.6828,155.4985,155.6052,10418.0
2024-02-28 11:30:00,160.52,160.58,160.46,160.53,3346.0,155.6731,155.7313,155.6149,155.6828,3346.0
2024-02-28 11:35:00,160.55,160.59,160.36,160.46,19765.0,155.7022,155.741,155.5179,155.6149,19765.0
2024-02-28 11:40:00,160.49,160.58,160.49,160.58,2698.0,155.644,155.7313,155.644,155.7313,2698.0
2024-02-28 11:45:00,160.64,160.72,160.6,160.69,3127.0,155.7895,155.867,155.7507,155.8379,3127.0
2024-02-28 11:50:00,160.7,160.7,160.48,160.48,2800.0,155.8476,155.8476,155.6343,155.6343,2800.0
2024-02-28 11:55:00,160.47,160.55,160.33,160.43,12327.0,155.6246,155.7022,155.4888,155.5858,12327.0
2024-02-28 12:00:00,160.55,160.69,160.54,160.68,1104.0,155.7022,155.8379,155.6925,155.8283,1104.0
2024-02-28 12:05:00,160.65,160.7,160.64,160.66,3189.0,155.7992,155.8476,155.7895,155.8089,3189.0
2024-02-28 12:10:00,160.66,160.68,160.47,160.47,3586.0,155.8089,155.8283,155.6246,155.6246,3586.0
2024-02-28 12:15:00,160.46,160.7,160.46,160.68,7802.0,155.6149,155.8476,155.6149,155.8283,7802.0
2024-02-28 12:20:00,160.65,160.67,160.5,160.56,3905.0,155.7992,155.8186,155.6537,155.7119,3905.0
2024-02-28 12:25:00,160.59,160.66,160.57,160.66,3505.0,155.741,155.8089,155.7216,155.8089,3505.0
2024-02-28 12:30:00,160.66,160.68,160.59,160.61,2900.0,155.8089,155.8283,155.741,155.7604,2900.0
2024-02-28 12:35:00,160.66,160.77,160.65,160.7,3925.0,155.8089,155.9155,155.7992,155.8476,3925.0
2024-02-28 12:40:00,160.68,160.82,160.6,160.8,5191.0,155.8283,155.964,155.7507,155.9446,5191.0
2024-02-28 12:45:00,160.78,160.86,160.76,160.84,3126.0,155.9252,156.0028,155.9058,155.9834,3126.0
2024-02-28 12:50:00,160.84,160.86,160.78,160.78,1900.0,155.9834,156.0028,155.9252,155.9252,1900.0
2024-02-28 12:55:00,160.74,160.76,160.69,160.7,3976.0,155.8864,155.9058,155.8379,155.8476,3976.0
2024-02-28 13:00:00,160.69,160.73,160.66,160.67,2391.0,155.8379,155.8767,155.8089,155.8186,2391.0
2024-02-28 13:05:00,160.66,160.68,160.48,160.49,3302.0,155.8089,155.8283,155.6343,155.644,3302.0
2024-02-28 13:10:00,160.46,160.52,160.43,160.52,2530.0,155.6149,155.6731,155.5858,155.6731,2530.0
2024-02-28 13:15:00,160.53,160.54,160.49,160.5,1153.0,155.6828,155.6925,155.644,155.6537,1153.0
2024-02-28 13:20:00,160.49,160.65,160.46,160.63,2889.0,155.644,155.7992,155.6149,155.7798,2889.0
2024-02-28 13:25:00,160.6,160.76,160.6,160.73,2178.0,155.7507,155.9058,155.7507,155.8767,2178.0
2024-02-28 13:30:00,160.8,160.8,160.71,160.79,2870.0,155.9446,155.9446,155.8573,155.9349,2870.0
2024-02-28 13:35:00,160.77,160.84,160.75,160.84,2508.0,155.9155,155.9834,155.8961,155.9834,2508.0
2024-02-28 13:40:00,160.87,160.88,160.76,160.83,3088.0,156.0125,156.0222,155.9058,155.9737,3088.0
2024-02-28 13:45:00,160.79,160.9,160.79,160.84,3815.0,155.9349,156.0416,155.9349,155.9834,3815.0
2024-02-28 13:50:00,160.82,160.92,160.79,160.88,2770.0,155.964,156.061,155.9349,156.0222,2770.0
2024-02-28 13:55:00,160.89,160.96,160.88,160.93,3507.0,156.0319,156.0998,156.0222,156.0707,3507.0
2024-02-28 14:00:00,160.92,160.96,160.87,160.95,3187.0,156.061,156.0998,156.0125,156.0901,3187.0
2024-02-28 14:05:00,160.93,160.95,160.68,160.69,6169.0,156.0707,156.0901,155.8283,155.8379,6169.0
2024-02-28 14:10:00,160.64,160.64,160.54,160.54,1370.0,155.7895,155.7895,155.6925,155.6925,1370.0
2024-02-28 14:15:00,160.55,160.82,160.55,160.81,5438.0,155.7022,155.964,155.7022,155.9543,5438.0
2024-02-28 14:20:00,160.82,160.89,160.76,160.76,4101.0,155.964,156.0319,155.9058,155.9058,4101.0
2024-02-28 14:25:00,160.77,160.87,160.76,160.79,4015.0,155.9155,156.0125,155.9058,155.9349,4015.0
2024-02-28 14:30:00,160.77,160.77,160.7,160.71,2171.0,155.9155,155.9155,155.8476,155.8573,2171.0
2024-02-28 14:35:00,160.72,160.75,160.66,160.72,2760.0,155.867,155.8961,155.8089,155.867,2760.0
2024-02-28 14:40:00,160.75,160.75,160.65,160.66,2657.0,155.8961,155.8961,155.7992,155.8089,2657.0
2024-02-28 14:45:00,160.67,160.73,160.6,160.63,2565.0,155.8186,155.8767,155.7507,155.7798,2565.0
2024-02-28 14:50:00,160.64,160.74,160.56,160.61,8971.0,155.7895,155.8864,155.7119,155.7604,8971.0
2024-02-28 14:55:00,160.61,160.62,160.54,160.61,3517.0,155.7604,155.7701,155.6925,155.7604,3517.0
2024-02-28 15:00:00,160.63,160.83,160.62,160.71,3714.0,155.7798,155.9737,155.7701,155.8573,3714.0
2024-02-28 15:05:00,160.62,160.63,160.47,160.48,1696.0,155.7701,155.7798,155.6246,155.6343,1696.0
2024-02-28 15:10:00,160.51,160.56,160.5,160.5,1214.0,155.6634,155.7119,155.6537,155.6537,1214.0
2024-02-28 15:15:00,160.47,160.51,160.4,160.43,2910.0,155.6246,155.6634,155.5567,155.5858,2910.0
2024-02-28 15:20:00,160.43,160.47,160.4,160.45,3481.0,155.5858,155.6246,155.5567,155.6052,3481.0
2024-02-28 15:25:00,160.47,160.64,160.45,160.56,7605.0,155.6246,155.7895,155.6052,155.7119,7605.0
2024-02-28 15:30:00,160.61,160.71,160.59,160.68,6173.0,155.7604,155.8573,155.741,155.8283,6173.0
2024-02-28 15:35:00,160.7,160.71,160.61,160.64,8098.0,155.8476,155.8573,155.7604,155.7895,8098.0
2024-02-28 15:40:00,160.64,160.69,160.45,160.52,12595.0,155.7895,155.8379,155.6052,155.6731,12595.0
2024-02-28 15:45:00,160.5,160.52,160.28,160.5,13895.0,155.6537,155.6731,155.4403,155.6537,13895.0
2024-02-28 15:50:00,160.51,160.51,160.4,160.43,26080.0,155.6634,155.6634,155.5567,155.5858,26080.0
2024-02-28 15:55:00,160.44,160.6,160.25,160.59,64995.0,155.5955,155.7507,155.4112,155.741,64995.0
2024-02-29 09:30:00,160.89,160.89,160.0,160.3,24443.0,156.0319,156.0319,155.1688,155.4597,24443.0
2024-02-29 09:35:00,160.39,160.5,159.7,159.82,11272.0,155.547,155.6537,154.8778,154.9942,11272.0
2024-02-29 09:40:00,159.8,160.31,159.34,159.6,20928.0,154.9748,155.4694,154.5287,154.7809,20928.0
2024-02-29 09:45:00,159.52,159.85,159.27,159.34,12187.0,154.7033,155.0233,154.4608,154.5287,12187.0
2024-02-29 09:50:00,159.3,159.6,159.11,159.4,14681.0,154.4899,154.7809,154.3057,154.5869,14681.0
2024-02-29 09:55:00,159.45,159.55,158.89,159.08,12571.0,154.6354,154.7324,154.0923,154.2766,12571.0
2024-02-29 10:00:00,159.19,159.38,158.9,158.96,11603.0,154.3832,154.5675,154.102,154.1602,11603.0
2024-02-29 10:05:00,158.85,159.07,158.73,159.06,5483.0,154.0535,154.2669,153.9371,154.2572,5483.0
2024-02-29 10:10:00,158.97,158.97,158.4,158.47,11091.0,154.1699,154.1699,153.6171,153.685,11091.0
2024-02-29 10:15:00,158.38,158.48,158.31,158.48,3903.0,153.5977,153.6947,153.5298,153.6947,3903.0
2024-02-29 10:20:00,158.49,158.56,158.35,158.45,4977.0,153.7044,153.7723,153.5686,153.6656,4977.0
2024-02-29 10:25:00,158.5,158.6,158.37,158.37,7029.0,153.7141,153.8111,153.588,153.588,7029.0
2024-02-29 10:30:00,158.33,158.58,158.3,158.5,5053.0,153.5492,153.7917,153.5201,153.7141,5053.0
2024-02-29 10:35:00,158.43,158.6,158.41,158.6,1585.0,153.6462,153.8111,153.6268,153.8111,1585.0
2024-02-29 10:40:00,158.62,158.85,158.62,158.81,9519.0,153.8305,154.0535,153.8305,154.0147,9519.0
2024-02-29 10:45:00,158.77,158.92,158.66,158.76,8754.0,153.9759,154.1214,153.8692,153.9662,8754.0
2024-02-29 10:50:00,158.95,159.29,158.9,159.21,9005.0,154.1505,154.4802,154.102,154.4026,9005.0
2024-02-29 10:55:00,159.19,159.32,159.14,159.32,4732.0,154.3832,154.5093,154.3348,154.5093,4732.0
2024-02-29 11:00:00,159.31,159.59,159.26,159.59,7809.0,154.4996,154.7712,154.4511,154.7712,7809.0
2024-02-29 11:05:00,159.56,159.57,159.24,159.53,7476.0,154.7421,154.7518,154.4317,154.713,7476.0
2024-02-29 11:10:00,159.54,159.54,159.36,159.39,2147.0,154.7227,154.7227,154.5481,154.5772,2147.0
2024-02-29 11:15:00,159.37,159.58,159.35,159.54,4758.0,154.5578,154.7615,154.5384,154.7227,4758.0
2024-02-29 11:20:00,159.53,159.64,159.46,159.59,3681.0,154.713,154.8197,154.6451,154.7712,3681.0
2024-02-29 11:25:00,159.59,159.72,159.58,159.59,5189.0,154.7712,154.8972,154.7615,154.7712,5189.0
2024-02-29 11:30:00,159.56,159.62,159.29,159.34,5848.0,154.7421,154.8003,154.4802,154.5287,5848.0
2024-02-29 11:35:00,159.34,159.6,159.26,159.27,9748.0,154.5287,154.7809,154.4511,154.4608,9748.0
2024-02-29 11:40:00,159.24,159.46,159.19,159.46,7676.0,154.4317,154.6451,154.3832,154.6451,7676.0
2024-02-29 11:45:00,159.52,159.57,159.46,159.53,6276.0,154.7033,154.7518,154.6451,154.713,6276.0
2024-02-29 11:50:00,159.53,159.66,159.46,159.57,6636.0,154.713,154.8391,154.6451,154.7518,6636.0
2024-02-29 11:55:00,159.56,159.78,159.53,159.75,8905.0,154.7421,154.9554,154.713,154.9263,8905.0
2024-02-29 12:00:00,159.74,159.88,159.67,159.88,3091.0,154.9166,155.0524,154.8487,155.0524,3091.0
2024-02-29 12:05:00,159.89,159.97,159.78,159.89,6342.0,155.0621,155.1397,154.9554,155.0621,6342.0
2024-02-29 12:10:00,159.93,160.0,159.9,159.95,3501.0,155.1009,155.1688,155.0718,155.1203,3501.0
2024-02-29 12:15:00,159.91,159.95,159.81,159.95,3513.0,155.0815,155.1203,154.9845,155.1203,3513.0
2024-02-29 12:20:00,159.96,159.98,159.86,159.95,4121.0,155.13,155.1494,155.033,155.1203,4121.0
2024-02-29 12:25:00,159.98,160.04,159.95,160.0,5977.0,155.1494,155.2076,155.1203,155.1688,5977.0
2024-02-29 12:30:00,159.99,159.99,159.9,159.9,5935.0,155.1591,155.1591,155.0718,155.0718,5935.0
2024-02-29 12:35:00,159.88,159.88,159.7,159.71,3202.0,155.0524,155.0524,154.8778,154.8875,3202.0
2024-02-29 12:40:00,159.72,159.74,159.6,159.6,4668.0,154.8972,154.9166,154.7809,154.7809,4668.0
2024-02-29 12:45:00,159.65,159.79,159.64,159.71,4623.0,154.8294,154.9651,154.8197,154.8875,4623.0
2024-02-29 12:50:00,159.71,159.82,159.7,159.77,4016.0,154.8875,154.9942,154.8778,154.9457,4016.0
2024-02-29 12:55:00,159.77,159.77,159.62,159.63,6156.0,154.9457,154.9457,154.8003,154.81,6156.0
2024-02-29 13:00:00,159.61,159.74,159.58,159.74,3466.0,154.7906,154.9166,154.7615,154.9166,3466.0
2024-02-29 13:05:00,159.72,159.76,159.69,159.71,7898.0,154.8972,154.936,154.8681,154.8875,7898.0
2024-02-29 13:10:00,159.74,159.79,159.72,159.78,4207.0,154.9166,154.9651,154.8972,154.9554,4207.0
2024-02-29 13:15:00,159.82,160.01,159.82,159.91,3707.0,154.9942,155.1785,154.9942,155.0815,3707.0
2024-02-29 13:20:00,159.92,159.94,159.72,159.77,3726.0,155.0912,155.1106,154.8972,154.9457,3726.0
2024-02-29 13:25:00,159.75,159.88,159.75,159.82,4365.0,154.9263,155.0524,154.9263,154.9942,4365.0
2024-02-29 13:30:00,159.83,159.86,159.81,159.82,3790.0,155.0039,155.033,154.9845,154.9942,3790.0
2024-02-29 13:35:00,159.85,159.85,159.75,159.81,4142.0,155.0233,155.0233,154.9263,154.9845,4142.0
2024-02-29 13:40:00,159.77,159.83,159.76,159.81,2201.0,154.9457,155.0039,154.936,154.9845,2201.0
2024-02-29 13:45:00,159.8,159.82,159.79,159.79,1201.0,154.9748,154.9942,154.9651,154.9651,1201.0
2024-02-29 13:50:00,159.78,159.83,159.74,159.8,4768.0,154.9554,155.0039,154.9166,154.9748,4768.0
2024-02-29 13:55:00,159.79,159.81,159.7,159.76,4092.0,154.9651,154.9845,154.8778,154.936,4092.0
2024-02-29 14:00:00,159.77,159.96,159.77,159.93,4889.0,154.9457,155.13,154.9457,155.1009,4889.0
2024-02-29 14:05:00,159.94,159.94,159.72,159.72,9251.0,155.1106,155.1106,154.8972,154.8972,9251.0
2024-02-29 14:10:00,159.71,159.9,159.71,159.89,12294.0,154.8875,155.0718,154.8875,155.0621,12294.0
2024-02-29 14:15:00,159.9,159.92,159.83,159.88,16493.0,155.0718,155.0912,155.0039,155.0524,16493.0
2024-02-29 14:20:00,159.88,159.93,159.82,159.87,19359.0,155.0524,155.1009,154.9942,155.0427,19359.0
2024-02-29 14:25:00,159.86,159.86,159.71,159.82,8523.0,155.033,155.033,154.8875,154.9942,8523.0
2024-02-29 14:30:00,159.79,159.86,159.69,159.77,8231.0,154.9651,155.033,154.8681,154.9457,8231.0
2024-02-29 14:35:00,159.74,159.74,159.56,159.6,6722.0,154.9166,154.9166,154.7421,154.7809,6722.0
2024-02-29 14:40:00,159.6,159.63,159.42,159.61,6601.0,154.7809,154.81,154.6063,154.7906,6601.0
2024-02-29 14:45:00,159.59,159.62,159.51,159.58,3748.0,154.7712,154.8003,154.6936,154.7615,3748.0
2024-02-29 14:50:00,159.59,159.61,159.44,159.45,6703.0,154.7712,154.7906,154.6257,154.6354,6703.0
2024-02-29 14:55:00,159.43,159.68,159.42,159.61,16495.0,154.616,154.8584,154.6063,154.7906,16495.0
2024-02-29 15:00:00,159.63,159.65,159.44,159.47,13079.0,154.81,154.8294,154.6257,154.6548,13079.0
2024-02-29 15:05:00,159.49,159.57,159.35,159.42,9679.0,154.6742,154.7518,154.5384,154.6063,9679.0
2024-02-29 15:10:00,159.4,159.53,159.38,159.52,14581.0,154.5869,154.713,154.5675,154.7033,14581.0
2024-02-29 15:15:00,159.52,159.74,159.45,159.68,17019.0,154.7033,154.9166,154.6354,154.8584,17019.0
2024-02-29 15:20:00,159.63,159.66,159.56,159.63,10802.0,154.81,154.8391,154.7421,154.81,10802.0
2024-02-29 15:25:00,159.62,159.65,159.52,159.61,14579.0,154.8003,154.8294,154.7033,154.7906,14579.0
2024-02-29 15:30:00,159.64,159.79,159.61,159.75,26408.0,154.8197,154.9651,154.7906,154.9263,26408.0
2024-02-29 15:35:00,159.75,159.76,159.64,159.65,25057.0,154.9263,154.936,154.8197,154.8294,25057.0
2024-02-29 15:40:00,159.64,159.7,159.39,159.39,24342.0,154.8197,154.8778,154.5772,154.5772,24342.0
2024-02-29 15:45:00,159.39,159.52,159.36,159.52,29586.0,154.5772,154.7033,154.5481,154.7033,29586.0
2024-02-29 15:50:00,159.61,159.8,159.35,159.74,86968.0,154.7906,154.9748,154.5384,154.9166,86968.0
2024-02-29 15:55:00,159.73,159.8,159.43,159.52,181796.0,154.9069,154.9748,154.616,154.7033,181796.0
2024-03-01 09:30:00,158.46,158.8,157.04,157.77,26705.0,154.5865,154.9182,153.2013,153.9134,26705.0
2024-03-01 09:35:00,157.7,157.98,157.3,157.4,4942.0,153.8451,154.1183,153.4549,153.5525,4942.0
2024-03-01 09:40:00,157.49,157.56,156.99,157.17,2800.0,153.6403,153.7085,153.1525,153.3281,2800.0
2024-03-01 09:45:00,157.35,157.35,156.83,156.89,10975.0,153.5037,153.5037,152.9964,153.0549,10975.0
2024-03-01 09:50:00,156.86,156.86,156.34,156.55,11862.0,153.0257,153.0257,152.5184,152.7232,11862.0
2024-03-01 09:55:00,156.47,156.83,156.47,156.76,11223.0,152.6452,152.9964,152.6452,152.9281,11223.0
2024-03-01 10:00:00,156.86,156.99,156.66,156.68,10138.0,153.0257,153.1525,152.8305,152.8501,10138.0
2024-03-01 10:05:00,156.68,156.94,156.42,156.43,10995.0,152.8501,153.1037,152.5964,152.6062,10995.0
2024-03-01 10:10:00,156.42,156.61,156.3,156.59,13932.0,152.5964,152.7818,152.4793,152.7623,13932.0
2024-03-01 10:15:00,156.52,156.72,156.43,156.67,14473.0,152.694,152.8891,152.6062,152.8403,14473.0
2024-03-01 10:20:00,156.68,156.69,156.17,156.17,22268.0,152.8501,152.8598,152.3525,152.3525,22268.0
2024-03-01 10:25:00,156.08,156.45,155.88,156.45,35082.0,152.2647,152.6257,152.0696,152.6257,35082.0
2024-03-01 10:30:00,156.45,156.89,156.41,156.74,8355.0,152.6257,153.0549,152.5867,152.9086,8355.0
2024-03-01 10:35:00,156.84,156.9,156.58,156.63,4597.0,153.0061,153.0647,152.7525,152.8013,4597.0
2024-03-01 10:40:00,156.63,156.7,156.51,156.56,5812.0,152.8013,152.8696,152.6842,152.733,5812.0
2024-03-01 10:45:00,156.53,156.53,156.19,156.47,8527.0,152.7037,152.7037,152.372,152.6452,8527.0
2024-03-01 10:50:00,156.48,156.5,156.13,156.13,3749.0,152.6549,152.6745,152.3135,152.3135,3749.0
2024-03-01 10:55:00,156.08,156.09,155.77,155.86,5546.0,152.2647,152.2745,151.9623,152.0501,5546.0
2024-03-01 11:00:00,155.86,155.91,155.71,155.71,7091.0,152.0501,152.0989,151.9038,151.9038,7091.0
2024-03-01 11:05:00,155.77,155.81,155.56,155.56,7583.0,151.9623,152.0013,151.7574,151.7574,7583.0
2024-03-01 11:10:00,155.52,155.53,154.88,154.88,12828.0,151.7184,151.7282,151.0941,151.0941,12828.0
2024-03-01 11:15:00,154.88,155.26,154.87,155.18,11645.0,151.0941,151.4648,151.0843,151.3867,11645.0
2024-03-01 11:20:00,155.19,155.54,155.07,155.28,19158.0,151.3965,151.7379,151.2794,151.4843,19158.0
2024-03-01 11:25:00,155.28,155.29,155.01,155.06,6575.0,151.4843,151.494,151.2209,151.2697,6575.0
2024-03-01 11:30:00,155.0,155.0,154.68,154.78,11649.0,151.2111,151.2111,150.8989,150.9965,11649.0
2024-03-01 11:35:00,154.81,155.01,154.62,155.01,8240.0,151.0258,151.2209,150.8404,151.2209,8240.0
2024-03-01 11:40:00,155.03,155.08,154.91,154.97,8695.0,151.2404,151.2892,151.1233,151.1819,8695.0
2024-03-01 11:45:00,154.97,155.29,154.96,155.29,19718.0,151.1819,151.494,151.1721,151.494,19718.0
2024-03-01 11:50:00,155.2,155.39,155.04,155.15,11219.0,151.4062,151.5916,151.2501,151.3575,11219.0
2024-03-01 11:55:00,155.14,155.51,155.14,155.47,4744.0,151.3477,151.7087,151.3477,151.6696,4744.0
2024-03-01 12:00:00,155.48,155.64,155.35,155.57,6849.0,151.6794,151.8355,151.5526,151.7672,6849.0
2024-03-01 12:05:00,155.55,155.58,155.28,155.38,6275.0,151.7477,151.7769,151.4843,151.5818,6275.0
2024-03-01 12:10:00,155.39,155.4,155.13,155.25,11300.0,151.5916,151.6013,151.3379,151.455,11300.0
2024-03-01 12:15:00,155.17,155.19,155.02,155.06,6614.0,151.377,151.3965,151.2306,151.2697,6614.0
2024-03-01 12:20:00,155.06,155.1,154.94,155.08,5692.0,151.2697,151.3087,151.1526,151.2892,5692.0
2024-03-01 12:25:00,155.12,155.38,155.11,155.22,7743.0,151.3282,151.5818,151.3184,151.4257,7743.0
2024-03-01 12:30:00,155.25,155.49,155.21,155.49,6805.0,151.455,151.6891,151.416,151.6891,6805.0
2024-03-01 12:35:00,155.51,155.66,155.51,155.61,3219.0,151.7087,151.855,151.7087,151.8062,3219.0
2024-03-01 12:40:00,155.66,155.7,155.5,155.56,7897.0,151.855,151.894,151.6989,151.7574,7897.0
2024-03-01 12:45:00,155.57,155.59,155.49,155.54,5510.0,151.7672,151.7867,151.6891,151.7379,5510.0
2024-03-01 12:50:00,155.5,155.83,155.5,155.57,5658.0,151.6989,152.0208,151.6989,151.7672,5658.0
2024-03-01 12:55:00,155.59,155.63,155.45,155.62,5152.0,151.7867,151.8257,151.6501,151.816,5152.0
2024-03-01 13:00:00,155.53,155.63,155.42,155.42,3056.0,151.7282,151.8257,151.6209,151.6209,3056.0
2024-03-01 13:05:00,155.37,155.54,155.25,155.26,9004.0,151.5721,151.7379,151.455,151.4648,9004.0
2024-03-01 13:10:00,155.24,155.29,155.05,155.05,5683.0,151.4453,151.494,151.2599,151.2599,5683.0
2024-03-01 13:15:00,155.03,155.15,154.98,155.01,22637.0,151.2404,151.3575,151.1916,151.2209,22637.0
2024-03-01 13:20:00,155.02,155.33,155.01,155.27,6988.0,151.2306,151.5331,151.2209,151.4745,6988.0
2024-03-01 13:25:00,155.33,155.51,155.31,155.46,4522.0,151.5331,151.7087,151.5135,151.6599,4522.0
2024-03-01 13:30:00,155.45,155.49,155.19,155.32,8306.0,151.6501,151.6891,151.3965,151.5233,8306.0
2024-03-01 13:35:00,155.37,155.39,155.18,155.23,4295.0,151.5721,151.5916,151.3867,151.4355,4295.0
2024-03-01 13:40:00,155.23,155.41,155.18,155.31,4205.0,151.4355,151.6111,151.3867,151.5135,4205.0
2024-03-01 13:45:00,155.32,155.37,155.19,155.24,5465.0,151.5233,151.5721,151.3965,151.4453,5465.0
2024-03-01 13:50:00,155.21,155.37,155.15,155.36,5159.0,151.416,151.5721,151.3575,151.5623,5159.0
2024-03-01 13:55:00,155.35,155.39,155.22,155.36,5041.0,151.5526,151.5916,151.4257,151.5623,5041.0
2024-03-01 14:00:00,155.37,155.71,155.36,155.71,3417.0,151.5721,151.9038,151.5623,151.9038,3417.0
2024-03-01 14:05:00,155.77,155.88,155.73,155.82,8287.0,151.9623,152.0696,151.9233,152.0111,8287.0
2024-03-01 14:10:00,155.87,155.97,155.79,155.82,5105.0,152.0599,152.1574,151.9818,152.0111,5105.0
2024-03-01 14:15:00,155.82,155.94,155.78,155.85,7437.0,152.0111,152.1281,151.9721,152.0403,7437.0
2024-03-01 14:20:00,155.88,156.0,155.87,155.97,12751.0,152.0696,152.1867,152.0599,152.1574,12751.0
2024-03-01 14:25:00,155.94,156.06,155.89,155.97,7917.0,152.1281,152.2452,152.0794,152.1574,7917.0
2024-03-01 14:30:00,156.01,156.03,155.84,155.94,7615.0,152.1964,152.2159,152.0306,152.1281,7615.0
2024-03-01 14:35:00,155.94,156.1,155.91,156.05,4723.0,152.1281,152.2842,152.0989,152.2355,4723.0
2024-03-01 14:40:00,156.06,156.06,155.94,155.97,5930.0,152.2452,152.2452,152.1281,152.1574,5930.0
2024-03-01 14:45:00,155.92,156.01,155.85,155.88,6930.0,152.1086,152.1964,152.0403,152.0696,6930.0
2024-03-01 14:50:00,155.88,156.04,155.88,155.91,5828.0,152.0696,152.2257,152.0696,152.0989,5828.0
2024-03-01 14:55:00,155.94,156.09,155.92,156.01,5304.0,152.1281,152.2745,152.1086,152.1964,5304.0
2024-03-01 15:00:00,155.96,155.99,155.67,155.67,11582.0,152.1477,152.1769,151.8647,151.8647,11582.0
2024-03-01 15:05:00,155.69,155.69,155.48,155.56,6283.0,151.8843,151.8843,151.6794,151.7574,6283.0
2024-03-01 15:10:00,155.57,155.6,155.52,155.56,3329.0,151.7672,151.7965,151.7184,151.7574,3329.0
2024-03-01 15:15:00,155.59,155.76,155.47,155.47,8425.0,151.7867,151.9525,151.6696,151.6696,8425.0
2024-03-01 15:20:00,155.47,155.71,155.43,155.57,8874.0,151.6696,151.9038,151.6306,151.7672,8874.0
2024-03-01 15:25:00,155.58,155.59,155.46,155.53,5355.0,151.7769,151.7867,151.6599,151.7282,5355.0
2024-03-01 15:30:00,155.52,155.63,155.27,155.3,17478.0,151.7184,151.8257,151.4745,151.5038,17478.0
2024-03-01 15:35:00,155.32,155.44,155.3,155.44,12924.0,151.5233,151.6404,151.5038,151.6404,12924.0
2024-03-01 15:40:00,155.45,155.47,155.3,155.33,13671.0,151.6501,151.6696,151.5038,151.5331,13671.0
2024-03-01 15:45:00,155.35,155.86,155.35,155.65,24743.0,151.5526,152.0501,151.5526,151.8452,24743.0
2024-03-01 15:50:00,155.67,155.77,155.34,155.38,60001.0,151.8647,151.9623,151.5428,151.5818,60001.0
2024-03-01 15:55:00,155.39,155.49,155.14,155.2,195520.0,151.5916,151.6891,151.3477,151.4062,195520.0
2024-03-04 09:30:00,154.32,155.32,154.11,154.83,29886.0,150.5477,151.5233,150.3429,151.0453,29886.0
2024-03-04 09:35:00,154.43,154.45,153.87,154.34,9551.0,150.6551,150.6746,150.1087,150.5673,9551.0
2024-03-04 09:40:00,154.37,155.07,154.25,155.07,10484.0,150.5965,151.2794,150.4795,151.2794,10484.0
2024-03-04 09:45:00,155.28,155.55,155.03,155.25,15520.0,151.4843,151.7477,151.2404,151.455,15520.0
2024-03-04 09:50:00,155.17,155.35,154.76,154.87,6901.0,151.377,151.5526,150.977,151.0843,6901.0
2024-03-04 09:55:00,154.84,154.87,154.4,154.87,10430.0,151.055,151.0843,150.6258,151.0843,10430.0
2024-03-04 10:00:00,154.96,154.98,154.64,154.83,8416.0,151.1721,151.1916,150.8599,151.0453,8416.0
2024-03-04 10:05:00,154.75,154.91,154.43,154.64,16204.0,150.9672,151.1233,150.6551,150.8599,16204.0
2024-03-04 10:10:00,154.63,154.8,154.55,154.55,6933.0,150.8502,151.016,150.7721,150.7721,6933.0
2024-03-04 10:15:00,154.62,155.01,154.62,154.87,6420.0,150.8404,151.2209,150.8404,151.0843,6420.0
2024-03-04 10:20:00,154.88,154.9,154.7,154.76,12950.0,151.0941,151.1136,150.9185,150.977,12950.0
2024-03-04 10:25:00,154.81,155.34,154.8,155.27,8783.0,151.0258,151.5428,151.016,151.4745,8783.0
2024-03-04 10:30:00,155.3,155.3,155.08,155.08,3602.0,151.5038,151.5038,151.2892,151.2892,3602.0
2024-03-04 10:35:00,155.06,155.06,154.84,155.0,8586.0,151.2697,151.2697,151.055,151.2111,8586.0
2024-03-04 10:40:00,154.94,155.04,154.85,155.04,8722.0,151.1526,151.2501,151.0648,151.2501,8722.0
2024-03-04 10:45:00,155.07,155.22,155.04,155.2,6593.0,151.2794,151.4257,151.2501,151.4062,6593.0
2024-03-04 10:50:00,155.18,155.43,155.16,155.31,12740.0,151.3867,151.6306,151.3672,151.5135,12740.0
2024-03-04 10:55:00,155.31,155.51,155.29,155.34,7266.0,151.5135,151.7087,151.494,151.5428,7266.0
2024-03-04 11:00:00,155.3,155.3,154.95,154.95,10243.0,151.5038,151.5038,151.1623,151.1623,10243.0
2024-03-04 11:05:00,154.94,155.19,154.85,155.09,6136.0,151.1526,151.3965,151.0648,151.2989,6136.0
2024-03-04 11:10:00,155.14,155.18,154.65,154.66,10320.0,151.3477,151.3867,150.8697,150.8794,10320.0
2024-03-04 11:15:00,154.73,154.73,154.24,154.39,10012.0,150.9477,150.9477,150.4697,150.616,10012.0
2024-03-04 11:20:00,154.38,154.58,154.23,154.23,7888.0,150.6063,150.8014,150.4599,150.4599,7888.0
2024-03-04 11:25:00,154.26,154.75,154.26,154.75,12302.0,150.4892,150.9672,150.4892,150.9672,12302.0
2024-03-04 11:30:00,154.78,154.78,154.51,154.56,10180.0,150.9965,150.9965,150.7331,150.7819,10180.0
2024-03-04 11:35:00,154.62,154.62,154.38,154.4,6303.0,150.8404,150.8404,150.6063,150.6258,6303.0
2024-03-04 11:40:00,154.44,154.75,154.44,154.74,10749.0,150.6648,150.9672,150.6648,150.9575,10749.0
2024-03-04 11:45:00,154.69,154.8,154.67,154.71,6506.0,150.9087,151.016,150.8892,150.9282,6506.0
2024-03-04 11:50:00,154.79,154.84,154.71,154.8,5768.0,151.0063,151.055,150.9282,151.016,5768.0
2024-03-04 11:55:00,154.8,154.95,154.67,154.81,9689.0,151.016,151.1623,150.8892,151.0258,9689.0
2024-03-04 12:00:00,154.77,154.89,154.74,154.79,8699.0,150.9867,151.1038,150.9575,151.0063,8699.0
2024-03-04 12:05:00,154.78,154.81,154.7,154.75,6777.0,150.9965,151.0258,150.9185,150.9672,6777.0
2024-03-04 12:10:00,154.75,154.9,154.75,154.87,2623.0,150.9672,151.1136,150.9672,151.0843,2623.0
2024-03-04 12:15:00,154.9,154.9,154.57,154.57,11564.0,151.1136,151.1136,150.7916,150.7916,11564.0
2024-03-04 12:20:00,154.56,154.86,154.56,154.85,11297.0,150.7819,151.0745,150.7819,151.0648,11297.0
2024-03-04 12:25:00,154.83,154.83,154.68,154.79,5723.0,151.0453,151.0453,150.8989,151.0063,5723.0
2024-03-04 12:30:00,154.78,154.78,154.67,154.67,3103.0,150.9965,150.9965,150.8892,150.8892,3103.0
2024-03-04 12:35:00,154.63,154.71,154.62,154.65,8111.0,150.8502,150.9282,150.8404,150.8697,8111.0
2024-03-04 12:40:00,154.68,154.68,154.59,154.64,3243.0,150.8989,150.8989,150.8111,150.8599,3243.0
2024-03-04 12:45:00,154.64,154.72,154.58,154.66,7579.0,150.8599,150.938,150.8014,150.8794,7579.0
2024-03-04 12:50:00,154.64,154.93,154.56,154.93,9054.0,150.8599,151.1428,150.7819,151.1428,9054.0
2024-03-04 12:55:00,154.96,155.06,154.94,155.0,2948.0,151.1721,151.2697,151.1526,151.2111,2948.0
2024-03-04 13:00:00,155.02,155.03,154.91,154.96,5462.0,151.2306,151.2404,151.1233,151.1721,5462.0
2024-03-04 13:05:00,154.96,155.11,154.93,155.0,5678.0,151.1721,151.3184,151.1428,151.2111,5678.0
2024-03-04 13:10:00,155.0,155.0,154.85,154.85,2719.0,151.2111,151.2111,151.0648,151.0648,2719.0
2024-03-04 13:15:00,154.9,154.94,154.83,154.88,5703.0,151.1136,151.1526,151.0453,151.0941,5703.0
2024-03-04 13:20:00,154.92,154.96,154.84,154.86,3179.0,151.1331,151.1721,151.055,151.0745,3179.0
2024-03-04 13:25:00,154.87,155.05,154.85,155.03,4192.0,151.0843,151.2599,151.0648,151.2404,4192.0
2024-03-04 13:30:00,155.01,155.05,154.94,155.0,6908.0,151.2209,151.2599,151.1526,151.2111,6908.0
2024-03-04 13:35:00,155.01,155.11,155.01,155.07,2855.0,151.2209,151.3184,151.2209,151.2794,2855.0
2024-03-04 13:40:00,155.09,155.15,155.07,155.1,4890.0,151.2989,151.3575,151.2794,151.3087,4890.0
2024-03-04 13:45:00,155.08,155.08,154.96,154.99,8650.0,151.2892,151.2892,151.1721,151.2014,8650.0
2024-03-04 13:50:00,155.01,155.06,154.97,154.99,3556.0,151.2209,151.2697,151.1819,151.2014,3556.0
2024-03-04 13:55:00,154.96,154.96,154.8,154.93,5717.0,151.1721,151.1721,151.016,151.1428,5717.0
2024-03-04 14:00:00,154.94,155.01,154.93,154.97,3299.0,151.1526,151.2209,151.1428,151.1819,3299.0
2024-03-04 14:05:00,154.99,155.03,154.95,154.95,2789.0,151.2014,151.2404,151.1623,151.1623,2789.0
2024-03-04 14:10:00,154.97,155.06,154.85,155.06,9408.0,151.1819,151.2697,151.0648,151.2697,9408.0
2024-03-04 14:15:00,155.08,155.29,155.08,155.29,8657.0,151.2892,151.494,151.2892,151.494,8657.0
2024-03-04 14:20:00,155.37,155.53,155.34,155.52,20346.0,151.5721,151.7282,151.5428,151.7184,20346.0
2024-03-04 14:25:00,155.56,155.68,155.55,155.63,8597.0,151.7574,151.8745,151.7477,151.8257,8597.0
2024-03-04 14:30:00,155.6,155.6,155.49,155.52,7064.0,151.7965,151.7965,151.6891,151.7184,7064.0
2024-03-04 14:35:00,155.54,155.75,155.5,155.75,14445.0,151.7379,151.9428,151.6989,151.9428,14445.0
2024-03-04 14:40:00,155.72,156.01,155.67,156.01,9785.0,151.9135,152.1964,151.8647,152.1964,9785.0
2024-03-04 14:45:00,156.0,156.05,155.7,155.72,11301.0,152.1867,152.2355,151.894,151.9135,11301.0
2024-03-04 14:50:00,155.69,155.86,155.63,155.85,4874.0,151.8843,152.0501,151.8257,152.0403,4874.0
2024-03-04 14:55:00,155.89,155.92,155.83,155.84,3495.0,152.0794,152.1086,152.0208,152.0306,3495.0
2024-03-04 15:00:00,155.84,156.05,155.77,155.96,9576.0,152.0306,152.2355,151.9623,152.1477,9576.0
2024-03-04 15:05:00,155.99,156.11,155.9,156.11,7971.0,152.1769,152.294,152.0891,152.294,7971.0
2024-03-04 15:10:00,156.14,156.38,156.13,156.26,26604.0,152.3233,152.5574,152.3135,152.4403,26604.0
2024-03-04 15:15:00,156.28,156.41,156.22,156.24,10803.0,152.4598,152.5867,152.4013,152.4208,10803.0
2024-03-04 15:20:00,156.18,156.22,155.78,155.78,7688.0,152.3623,152.4013,151.9721,151.9721,7688.0
2024-03-04 15:25:00,155.84,155.94,155.84,155.89,6474.0,152.0306,152.1281,152.0306,152.0794,6474.0
2024-03-04 15:30:00,155.9,156.07,155.89,156.02,13232.0,152.0891,152.255,152.0794,152.2062,13232.0
2024-03-04 15:35:00,155.95,156.02,155.86,156.02,5986.0,152.1379,152.2062,152.0501,152.2062,5986.0
2024-03-04 15:40:00,156.02,156.26,155.92,155.95,16982.0,152.2062,152.4403,152.1086,152.1379,16982.0
2024-03-04 15:45:00,155.94,156.21,155.8,156.21,27625.0,152.1281,152.3915,151.9916,152.3915,27625.0
2024-03-04 15:50:00,156.19,156.29,156.04,156.04,30419.0,152.372,152.4696,152.2257,152.2257,30419.0
2024-03-04 15:55:00,156.03,156.45,156.0,156.39,111798.0,152.2159,152.6257,152.1867,152.5671,111798.0
2024-03-05 09:30:00,156.43,157.23,156.1,156.95,20630.0,152.6062,153.3866,152.2842,153.1135,20630.0
2024-03-05 09:35:00,157.09,157.09,156.45,156.7,2871.0,153.25,153.25,152.6257,152.8696,2871.0
2024-03-05 09:40:00,156.71,157.14,156.63,157.06,17544.0,152.8793,153.2988,152.8013,153.2208,17544.0
2024-03-05 09:45:00,157.07,157.37,156.96,156.97,9884.0,153.2305,153.5232,153.1232,153.133,9884.0
2024-03-05 09:50:00,157.04,157.19,156.96,157.18,10884.0,153.2013,153.3476,153.1232,153.3378,10884.0
2024-03-05 09:55:00,157.15,157.27,156.97,157.27,4464.0,153.3086,153.4256,153.133,153.4256,4464.0
2024-03-05 10:00:00,157.17,157.42,157.17,157.33,5508.0,153.3281,153.572,153.3281,153.4842,5508.0
2024-03-05 10:05:00,157.36,157.73,157.35,157.36,6617.0,153.5134,153.8744,153.5037,153.5134,6617.0
2024-03-05 10:10:00,157.44,157.71,157.43,157.59,10409.0,153.5915,153.8549,153.5817,153.7378,10409.0
2024-03-05 10:15:00,157.66,157.92,157.64,157.68,8013.0,153.8061,154.0597,153.7866,153.8256,8013.0
2024-03-05 10:20:00,157.76,157.76,157.38,157.47,6785.0,153.9037,153.9037,153.5329,153.6207,6785.0
2024-03-05 10:25:00,157.43,157.67,157.43,157.67,3791.0,153.5817,153.8159,153.5817,153.8159,3791.0
2024-03-05 10:30:00,157.68,157.68,156.96,157.0,17865.0,153.8256,153.8256,153.1232,153.1622,17865.0
2024-03-05 10:35:00,157.0,157.25,156.96,157.09,11829.0,153.1622,153.4061,153.1232,153.25,11829.0
2024-03-05 10:40:00,157.17,157.32,157.11,157.31,8637.0,153.3281,153.4744,153.2695,153.4647,8637.0
2024-03-05 10:45:00,157.35,157.4,156.98,157.0,12636.0,153.5037,153.5525,153.1427,153.1622,12636.0
2024-03-05 10:50:00,157.07,157.24,156.99,157.05,4060.0,153.2305,153.3964,153.1525,153.211,4060.0
2024-03-05 10:55:00,157.04,157.16,157.04,157.08,3063.0,153.2013,153.3183,153.2013,153.2403,3063.0
2024-03-05 11:00:00,157.0,157.07,156.99,157.0,5996.0,153.1622,153.2305,153.1525,153.1622,5996.0
2024-03-05 11:05:00,156.99,157.12,156.98,157.09,4038.0,153.1525,153.2793,153.1427,153.25,4038.0
2024-03-05 11:10:00,157.05,157.11,156.88,156.96,6761.0,153.211,153.2695,153.0452,153.1232,6761.0
2024-03-05 11:15:00,156.91,156.91,156.67,156.89,4397.0,153.0744,153.0744,152.8403,153.0549,4397.0
2024-03-05 11:20:00,156.9,156.9,156.72,156.87,6733.0,153.0647,153.0647,152.8891,153.0354,6733.0
2024-03-05 11:25:00,156.87,156.87,156.7,156.77,6895.0,153.0354,153.0354,152.8696,152.9379,6895.0
2024-03-05 11:30:00,156.76,157.07,156.76,157.04,5010.0,152.9281,153.2305,152.9281,153.2013,5010.0
2024-03-05 11:35:00,157.08,157.15,156.98,156.98,3184.0,153.2403,153.3086,153.1427,153.1427,3184.0
2024-03-05 11:40:00,156.97,156.98,156.67,156.71,5735.0,153.133,153.1427,152.8403,152.8793,5735.0
2024-03-05 11:45:00,156.65,156.81,156.58,156.59,5822.0,152.8208,152.9769,152.7525,152.7623,5822.0
2024-03-05 11:50:00,156.64,156.71,156.51,156.55,4537.0,152.811,152.8793,152.6842,152.7232,4537.0
2024-03-05 11:55:00,156.55,156.7,156.4,156.67,7947.0,152.7232,152.8696,152.5769,152.8403,7947.0
2024-03-05 12:00:00,156.73,156.76,156.68,156.71,6030.0,152.8988,152.9281,152.8501,152.8793,6030.0
2024-03-05 12:05:00,156.74,156.91,156.74,156.9,7016.0,152.9086,153.0744,152.9086,153.0647,7016.0
2024-03-05 12:10:00,156.92,157.13,156.92,157.0,19108.0,153.0842,153.2891,153.0842,153.1622,19108.0
2024-03-05 12:15:00,156.97,156.97,156.85,156.89,8196.0,153.133,153.133,153.0159,153.0549,8196.0
2024-03-05 12:20:00,156.95,157.15,156.95,157.11,4669.0,153.1135,153.3086,153.1135,153.2695,4669.0
2024-03-05 12:25:00,157.09,157.19,157.09,157.13,1952.0,153.25,153.3476,153.25,153.2891,1952.0
2024-03-05 12:30:00,157.1,157.21,157.03,157.06,6015.0,153.2598,153.3671,153.1915,153.2208,6015.0
2024-03-05 12:35:00,157.09,157.13,156.98,157.04,16920.0,153.25,153.2891,153.1427,153.2013,16920.0
2024-03-05 12:40:00,157.03,157.26,157.03,157.24,6780.0,153.1915,153.4159,153.1915,153.3964,6780.0
2024-03-05 12:45:00,157.22,157.22,157.0,157.02,2849.0,153.3769,153.3769,153.1622,153.1817,2849.0
2024-03-05 12:50:00,157.06,157.1,156.98,157.1,3180.0,153.2208,153.2598,153.1427,153.2598,3180.0
2024-03-05 12:55:00,157.09,157.17,157.04,157.07,3271.0,153.25,153.3281,153.2013,153.2305,3271.0
2024-03-05 13:00:00,157.07,157.07,156.89,156.89,4978.0,153.2305,153.2305,153.0549,153.0549,4978.0
2024-03-05 13:05:00,156.93,156.98,156.86,156.95,3674.0,153.0939,153.1427,153.0257,153.1135,3674.0
2024-03-05 13:10:00,156.97,156.99,156.89,156.89,4232.0,153.133,153.1525,153.0549,153.0549,4232.0
2024-03-05 13:15:00,156.95,157.01,156.91,156.92,2422.0,153.1135,153.172,153.0744,153.0842,2422.0
2024-03-05 13:20:00,156.89,157.14,156.84,157.14,9047.0,153.0549,153.2988,153.0061,153.2988,9047.0
2024-03-05 13:25:00,157.14,157.36,157.13,157.31,4814.0,153.2988,153.5134,153.2891,153.4647,4814.0
2024-03-05 13:30:00,157.31,157.38,157.28,157.28,4678.0,153.4647,153.5329,153.4354,153.4354,4678.0
2024-03-05 13:35:00,157.26,157.46,157.15,157.38,12393.0,153.4159,153.611,153.3086,153.5329,12393.0
2024-03-05 13:40:00,157.39,157.39,157.25,157.25,3353.0,153.5427,153.5427,153.4061,153.4061,3353.0
2024-03-05 13:45:00,157.28,157.34,157.15,157.19,2784.0,153.4354,153.4939,153.3086,153.3476,2784.0
2024-03-05 13:50:00,157.18,157.25,157.14,157.23,3066.0,153.3378,153.4061,153.2988,153.3866,3066.0
2024-03-05 13:55:00,157.22,157.25,157.17,157.18,3311.0,153.3769,153.4061,153.3281,153.3378,3311.0
2024-03-05 14:00:00,157.17,157.24,157.14,157.19,5555.0,153.3281,153.3964,153.2988,153.3476,5555.0
2024-03-05 14:05:00,157.16,157.25,157.09,157.23,7109.0,153.3183,153.4061,153.25,153.3866,7109.0
2024-03-05 14:10:00,157.2,157.25,157.17,157.21,2265.0,153.3573,153.4061,153.3281,153.3671,2265.0
2024-03-05 14:15:00,157.22,157.24,157.14,157.15,3231.0,153.3769,153.3964,153.2988,153.3086,3231.0
2024-03-05 14:20:00,157.13,157.21,157.12,157.13,4548.0,153.2891,153.3671,153.2793,153.2891,4548.0
2024-03-05 14:25:00,157.15,157.22,157.05,157.14,3175.0,153.3086,153.3769,153.211,153.2988,3175.0
2024-03-05 14:30:00,157.12,157.12,156.76,156.76,6695.0,153.2793,153.2793,152.9281,152.9281,6695.0
2024-03-05 14:35:00,156.76,156.95,156.71,156.92,6869.0,152.9281,153.1135,152.8793,153.0842,6869.0
2024-03-05 14:40:00,156.89,156.93,156.82,156.82,3850.0,153.0549,153.0939,152.9866,152.9866,3850.0
2024-03-05 14:45:00,156.84,156.86,156.56,156.63,8741.0,153.0061,153.0257,152.733,152.8013,8741.0
2024-03-05 14:50:00,156.62,156.76,156.6,156.66,3931.0,152.7915,152.9281,152.772,152.8305,3931.0
2024-03-05 14:55:00,156.62,156.74,156.58,156.67,4118.0,152.7915,152.9086,152.7525,152.8403,4118.0
2024-03-05 15:00:00,156.66,156.66,156.46,156.49,3853.0,152.8305,152.8305,152.6354,152.6647,3853.0
2024-03-05 15:05:00,156.52,156.54,156.46,156.49,7386.0,152.694,152.7135,152.6354,152.6647,7386.0
2024-03-05 15:10:00,156.4,156.45,156.3,156.32,8352.0,152.5769,152.6257,152.4793,152.4989,8352.0
2024-03-05 15:15:00,156.3,156.36,156.27,156.27,6976.0,152.4793,152.5379,152.4501,152.4501,6976.0
2024-03-05 15:20:00,156.28,156.41,156.08,156.41,10432.0,152.4598,152.5867,152.2647,152.5867,10432.0
2024-03-05 15:25:00,156.4,156.4,156.21,156.21,9173.0,152.5769,152.5769,152.3915,152.3915,9173.0
2024-03-05 15:30:00,156.25,156.32,156.15,156.32,9842.0,152.4306,152.4989,152.333,152.4989,9842.0
2024-03-05 15:35:00,156.29,156.37,156.22,156.22,6990.0,152.4696,152.5476,152.4013,152.4013,6990.0
2024-03-05 15:40:00,156.15,156.26,155.99,156.18,10463.0,152.333,152.4403,152.1769,152.3623,10463.0
2024-03-05 15:45:00,156.17,156.41,156.14,156.41,14250.0,152.3525,152.5867,152.3233,152.5867,14250.0
2024-03-05 15:50:00,156.45,156.66,156.4,156.6,27095.0,152.6257,152.8305,152.5769,152.772,27095.0
2024-03-05 15:55:00,156.58,156.9,156.57,156.77,89990.0,152.7525,153.0647,152.7427,152.9379,89990.0
2024-03-06 09:30:00,156.41,156.5,155.54,156.06,24047.0,152.5867,152.6745,151.7379,152.2452,24047.0
2024-03-06 09:35:00,156.1,156.1,154.76,154.96,8020.0,152.2842,152.2842,150.977,151.1721,8020.0
2024-03-06 09:40:00,154.86,155.56,154.86,155.47,3634.0,151.0745,151.7574,151.0745,151.6696,3634.0
2024-03-06 09:45:00,155.41,155.59,155.22,155.5,4663.0,151.6111,151.7867,151.4257,151.6989,4663.0
2024-03-06 09:50:00,155.51,156.23,155.51,156.19,7894.0,151.7087,152.4111,151.7087,152.372,7894.0
2024-03-06 09:55:00,156.21,156.82,156.19,156.82,8070.0,152.3915,152.9866,152.372,152.9866,8070.0
2024-03-06 10:00:00,156.87,157.21,156.65,156.72,15089.0,153.0354,153.3671,152.8208,152.8891,15089.0
2024-03-06 10:05:00,156.78,157.07,156.73,156.93,6276.0,152.9476,153.2305,152.8988,153.0939,6276.0
2024-03-06 10:10:00,156.93,156.93,156.61,156.64,9878.0,153.0939,153.0939,152.7818,152.811,9878.0
2024-03-06 10:15:00,156.59,157.02,156.59,156.83,7648.0,152.7623,153.1817,152.7623,152.9964,7648.0
2024-03-06 10:20:00,156.87,157.0,156.82,156.96,5038.0,153.0354,153.1622,152.9866,153.1232,5038.0
2024-03-06 10:25:00,156.88,156.9,156.69,156.84,7284.0,153.0452,153.0647,152.8598,153.0061,7284.0
2024-03-06 10:30:00,156.84,156.96,156.67,156.96,7476.0,153.0061,153.1232,152.8403,153.1232,7476.0
2024-03-06 10:35:00,156.96,156.98,156.85,156.86,4360.0,153.1232,153.1427,153.0159,153.0257,4360.0
2024-03-06 10:40:00,156.82,157.11,156.81,157.07,7236.0,152.9866,153.2695,152.9769,153.2305,7236.0
2024-03-06 10:45:00,157.08,157.21,156.97,157.03,13463.0,153.2403,153.3671,153.133,153.1915,13463.0
2024-03-06 10:50:00,157.03,157.14,156.96,157.05,7349.0,153.1915,153.2988,153.1232,153.211,7349.0
2024-03-06 10:55:00,157.05,157.09,156.65,156.72,9942.0,153.211,153.25,152.8208,152.8891,9942.0
2024-03-06 11:00:00,156.64,156.82,156.64,156.81,2494.0,152.811,152.9866,152.811,152.9769,2494.0
2024-03-06 11:05:00,156.74,156.81,156.47,156.47,5625.0,152.9086,152.9769,152.6452,152.6452,5625.0
2024-03-06 11:10:00,156.46,156.57,156.38,156.4,5857.0,152.6354,152.7427,152.5574,152.5769,5857.0
2024-03-06 11:15:00,156.42,156.42,156.29,156.35,8299.0,152.5964,152.5964,152.4696,152.5281,8299.0
2024-03-06 11:20:00,156.36,156.5,156.25,156.5,5241.0,152.5379,152.6745,152.4306,152.6745,5241.0
2024-03-06 11:25:00,156.55,156.59,156.42,156.5,7873.0,152.7232,152.7623,152.5964,152.6745,7873.0
2024-03-06 11:30:00,156.49,156.52,156.34,156.39,9167.0,152.6647,152.694,152.5184,152.5671,9167.0
2024-03-06 11:35:00,156.43,156.5,156.16,156.16,9552.0,152.6062,152.6745,152.3428,152.3428,9552.0
2024-03-06 11:40:00,156.18,156.18,155.94,155.97,8433.0,152.3623,152.3623,152.1281,152.1574,8433.0
2024-03-06 11:45:00,155.95,156.01,155.7,155.74,5998.0,152.1379,152.1964,151.894,151.933,5998.0
2024-03-06 11:50:00,155.71,155.91,155.65,155.65,5741.0,151.9038,152.0989,151.8452,151.8452,5741.0
2024-03-06 11:55:00,155.56,155.69,155.23,155.29,7199.0,151.7574,151.8843,151.4355,151.494,7199.0
2024-03-06 12:00:00,155.25,155.48,155.24,155.43,5161.0,151.455,151.6794,151.4453,151.6306,5161.0
2024-03-06 12:05:00,155.33,155.38,155.22,155.37,5838.0,151.5331,151.5818,151.4257,151.5721,5838.0
2024-03-06 12:10:00,155.39,155.45,155.25,155.27,4715.0,151.5916,151.6501,151.455,151.4745,4715.0
2024-03-06 12:15:00,155.33,155.45,155.32,155.44,6356.0,151.5331,151.6501,151.5233,151.6404,6356.0
2024-03-06 12:20:00,155.45,155.77,155.42,155.75,5560.0,151.6501,151.9623,151.6209,151.9428,5560.0
2024-03-06 12:25:00,155.79,155.79,155.45,155.49,4109.0,151.9818,151.9818,151.6501,151.6891,4109.0
2024-03-06 12:30:00,155.42,155.58,155.36,155.54,3927.0,151.6209,151.7769,151.5623,151.7379,3927.0
2024-03-06 12:35:00,155.55,155.76,155.52,155.69,5209.0,151.7477,151.9525,151.7184,151.8843,5209.0
2024-03-06 12:40:00,155.69,155.69,155.58,155.62,2634.0,151.8843,151.8843,151.7769,151.816,2634.0
2024-03-06 12:45:00,155.6,155.69,155.59,155.69,2188.0,151.7965,151.8843,151.7867,151.8843,2188.0
2024-03-06 12:50:00,155.69,155.69,155.53,155.53,2762.0,151.8843,151.8843,151.7282,151.7282,2762.0
2024-03-06 12:55:00,155.47,155.67,155.45,155.67,4510.0,151.6696,151.8647,151.6501,151.8647,4510.0
2024-03-06 13:00:00,155.64,156.15,155.64,155.95,13522.0,151.8355,152.333,151.8355,152.1379,13522.0
2024-03-06 13:05:00,156.0,156.01,155.83,155.91,3144.0,152.1867,152.1964,152.0208,152.0989,3144.0
2024-03-06 13:10:00,155.88,155.92,155.61,155.61,4618.0,152.0696,152.1086,151.8062,151.8062,4618.0
2024-03-06 13:15:00,155.68,155.9,155.59,155.9,4962.0,151.8745,152.0891,151.7867,152.0891,4962.0
2024-03-06 13:20:00,155.92,156.17,155.91,155.91,18759.0,152.1086,152.3525,152.0989,152.0989,18759.0
2024-03-06 13:25:00,155.87,156.02,155.77,155.98,5302.0,152.0599,152.2062,151.9623,152.1672,5302.0
2024-03-06 13:30:00,155.88,155.94,155.66,155.74,10256.0,152.0696,152.1281,151.855,151.933,10256.0
2024-03-06 13:35:00,155.72,155.73,155.5,155.66,4444.0,151.9135,151.9233,151.6989,151.855,4444.0
2024-03-06 13:40:00,155.66,155.87,155.63,155.66,7955.0,151.855,152.0599,151.8257,151.855,7955.0
2024-03-06 13:45:00,155.63,155.7,155.23,155.24,5229.0,151.8257,151.894,151.4355,151.4453,5229.0
2024-03-06 13:50:00,155.24,155.48,155.19,155.35,7317.0,151.4453,151.6794,151.3965,151.5526,7317.0
2024-03-06 13:55:00,155.38,155.59,155.35,155.55,11195.0,151.5818,151.7867,151.5526,151.7477,11195.0
2024-03-06 14:00:00,155.54,155.66,155.51,155.56,4272.0,151.7379,151.855,151.7087,151.7574,4272.0
2024-03-06 14:05:00,155.61,155.74,155.59,155.72,4735.0,151.8062,151.933,151.7867,151.9135,4735.0
2024-03-06 14:10:00,155.71,155.71,155.54,155.63,10651.0,151.9038,151.9038,151.7379,151.8257,10651.0
2024-03-06 14:15:00,155.59,155.71,155.43,155.64,14938.0,151.7867,151.9038,151.6306,151.8355,14938.0
2024-03-06 14:20:00,155.64,155.88,155.56,155.84,7429.0,151.8355,152.0696,151.7574,152.0306,7429.0
2024-03-06 14:25:00,155.75,156.05,155.72,156.05,4978.0,151.9428,152.2355,151.9135,152.2355,4978.0
2024-03-06 14:30:00,156.05,156.05,155.77,155.87,9687.0,152.2355,152.2355,151.9623,152.0599,9687.0
2024-03-06 14:35:00,155.85,155.87,155.71,155.74,5952.0,152.0403,152.0599,151.9038,151.933,5952.0
2024-03-06 14:40:00,155.74,155.98,155.74,155.94,5388.0,151.933,152.1672,151.933,152.1281,5388.0
2024-03-06 14:45:00,155.9,155.97,155.81,155.9,7985.0,152.0891,152.1574,152.0013,152.0891,7985.0
2024-03-06 14:50:00,155.9,156.06,155.9,156.0,8693.0,152.0891,152.2452,152.0891,152.1867,8693.0
2024-03-06 14:55:00,156.01,156.04,155.92,155.96,8914.0,152.1964,152.2257,152.1086,152.1477,8914.0
2024-03-06 15:00:00,155.95,156.16,155.88,156.06,12136.0,152.1379,152.3428,152.0696,152.2452,12136.0
2024-03-06 15:05:00,156.07,156.14,155.93,155.96,7828.0,152.255,152.3233,152.1184,152.1477,7828.0
2024-03-06 15:10:00,155.94,155.95,155.58,155.61,5740.0,152.1281,152.1379,151.7769,151.8062,5740.0
2024-03-06 15:15:00,155.63,155.77,155.6,155.65,11821.0,151.8257,151.9623,151.7965,151.8452,11821.0
2024-03-06 15:20:00,155.64,155.8,155.62,155.69,9061.0,151.8355,151.9916,151.816,151.8843,9061.0
2024-03-06 15:25:00,155.69,156.08,155.69,156.08,7272.0,151.8843,152.2647,151.8843,152.2647,7272.0
2024-03-06 15:30:00,156.1,156.27,156.0,156.0,23925.0,152.2842,152.4501,152.1867,152.1867,23925.0
2024-03-06 15:35:00,155.95,156.27,155.9,156.24,8319.0,152.1379,152.4501,152.0891,152.4208,8319.0
2024-03-06 15:40:00,156.29,156.37,156.22,156.33,18705.0,152.4696,152.5476,152.4013,152.5086,18705.0
2024-03-06 15:45:00,156.33,156.78,156.29,156.71,21374.0,152.5086,152.9476,152.4696,152.8793,21374.0
2024-03-06 15:50:00,156.69,156.96,156.54,156.95,48501.0,152.8598,153.1232,152.7135,153.1135,48501.0
2024-03-06 15:55:00,156.98,157.11,156.91,157.06,165852.0,153.1427,153.2695,153.0744,153.2208,165852.0
2024-03-07 09:30:00,156.98,157.11,156.22,156.22,16936.0,153.1427,153.2695,152.4013,152.4013,16936.0
2024-03-07 09:35:00,156.28,156.67,156.28,156.47,3429.0,152.4598,152.8403,152.4598,152.6452,3429.0
2024-03-07 09:40:00,156.74,156.82,156.36,156.36,5387.0,152.9086,152.9866,152.5379,152.5379,5387.0
2024-03-07 09:45:00,156.52,156.62,156.45,156.45,1953.0,152.694,152.7915,152.6257,152.6257,1953.0
2024-03-07 09:50:00,156.36,156.36,155.93,156.05,2326.0,152.5379,152.5379,152.1184,152.2355,2326.0
2024-03-07 09:55:00,156.17,156.42,156.11,156.33,9742.0,152.3525,152.5964,152.294,152.5086,9742.0
2024-03-07 10:00:00,156.31,156.47,156.26,156.4,12315.0,152.4891,152.6452,152.4403,152.5769,12315.0
2024-03-07 10:05:00,156.46,156.5,156.28,156.5,8418.0,152.6354,152.6745,152.4598,152.6745,8418.0
2024-03-07 10:10:00,156.45,156.65,156.2,156.3,18309.0,152.6257,152.8208,152.3818,152.4793,18309.0
2024-03-07 10:15:00,156.38,156.48,156.31,156.43,6273.0,152.5574,152.6549,152.4891,152.6062,6273.0
2024-03-07 10:20:00,156.36,156.43,156.1,156.21,21566.0,152.5379,152.6062,152.2842,152.3915,21566.0
2024-03-07 10:25:00,156.22,156.43,156.19,156.29,11034.0,152.4013,152.6062,152.372,152.4696,11034.0
2024-03-07 10:30:00,156.27,156.29,156.15,156.15,7231.0,152.4501,152.4696,152.333,152.333,7231.0
2024-03-07 10:35:00,156.15,156.15,155.73,155.75,5996.0,152.333,152.333,151.9233,151.9428,5996.0
2024-03-07 10:40:00,155.77,156.21,155.77,156.03,8436.0,151.9623,152.3915,151.9623,152.2159,8436.0
2024-03-07 10:45:00,156.07,156.17,156.02,156.17,7344.0,152.255,152.3525,152.2062,152.3525,7344.0
2024-03-07 10:50:00,156.17,156.17,156.04,156.15,6381.0,152.3525,152.3525,152.2257,152.333,6381.0
2024-03-07 10:55:00,156.13,156.18,156.09,156.11,3768.0,152.3135,152.3623,152.2745,152.294,3768.0
2024-03-07 11:00:00,156.11,156.11,155.92,156.04,5522.0,152.294,152.294,152.1086,152.2257,5522.0
2024-03-07 11:05:00,156.02,156.09,155.97,156.06,1571.0,152.2062,152.2745,152.1574,152.2452,1571.0
2024-03-07 11:10:00,156.04,156.07,156.01,156.02,2512.0,152.2257,152.255,152.1964,152.2062,2512.0
2024-03-07 11:15:00,156.03,156.27,156.0,156.25,7585.0,152.2159,152.4501,152.1867,152.4306,7585.0
2024-03-07 11:20:00,156.22,156.25,156.05,156.06,5441.0,152.4013,152.4306,152.2355,152.2452,5441.0
2024-03-07 11:25:00,156.01,156.09,155.96,156.09,2641.0,152.1964,152.2745,152.1477,152.2745,2641.0
2024-03-07 11:30:00,156.08,156.08,155.7,155.84,5985.0,152.2647,152.2647,151.894,152.0306,5985.0
2024-03-07 11:35:00,155.87,156.12,155.87,156.05,4196.0,152.0599,152.3037,152.0599,152.2355,4196.0
2024-03-07 11:40:00,156.07,156.08,155.96,156.02,5966.0,152.255,152.2647,152.1477,152.2062,5966.0
2024-03-07 11:45:00,156.03,156.14,156.03,156.11,3689.0,152.2159,152.3233,152.2159,152.294,3689.0
2024-03-07 11:50:00,156.15,156.32,156.12,156.24,5916.0,152.333,152.4989,152.3037,152.4208,5916.0
2024-03-07 11:55:00,156.25,156.33,156.23,156.32,9528.0,152.4306,152.5086,152.4111,152.4989,9528.0
2024-03-07 12:00:00,156.34,156.36,155.91,155.92,7434.0,152.5184,152.5379,152.0989,152.1086,7434.0
2024-03-07 12:05:00,155.87,155.88,155.72,155.75,2660.0,152.0599,152.0696,151.9135,151.9428,2660.0
2024-03-07 12:10:00,155.7,155.83,155.7,155.71,6190.0,151.894,152.0208,151.894,151.9038,6190.0
2024-03-07 12:15:00,155.67,155.7,155.63,155.64,2721.0,151.8647,151.894,151.8257,151.8355,2721.0
2024-03-07 12:20:00,155.64,155.64,155.52,155.62,6299.0,151.8355,151.8355,151.7184,151.816,6299.0
2024-03-07 12:25:00,155.58,155.6,155.43,155.43,1807.0,151.7769,151.7965,151.6306,151.6306,1807.0
2024-03-07 12:30:00,155.4,155.49,155.4,155.45,3046.0,151.6013,151.6891,151.6013,151.6501,3046.0
2024-03-07 12:35:00,155.43,155.56,155.41,155.41,7808.0,151.6306,151.7574,151.6111,151.6111,7808.0
2024-03-07 12:40:00,155.41,155.49,155.41,155.49,3065.0,151.6111,151.6891,151.6111,151.6891,3065.0
2024-03-07 12:45:00,155.48,155.53,155.43,155.45,2727.0,151.6794,151.7282,151.6306,151.6501,2727.0
2024-03-07 12:50:00,155.43,155.49,155.41,155.47,2448.0,151.6306,151.6891,151.6111,151.6696,2448.0
2024-03-07 12:55:00,155.49,155.6,155.42,155.55,8801.0,151.6891,151.7965,151.6209,151.7477,8801.0
2024-03-07 13:00:00,155.56,155.56,155.45,155.53,3293.0,151.7574,151.7574,151.6501,151.7282,3293.0
2024-03-07 13:05:00,155.52,155.8,155.52,155.8,8449.0,151.7184,151.9916,151.7184,151.9916,8449.0
2024-03-07 13:10:00,155.81,155.99,155.8,155.98,18433.0,152.0013,152.1769,151.9916,152.1672,18433.0
2024-03-07 13:15:00,155.98,156.18,155.98,156.18,10715.0,152.1672,152.3623,152.1672,152.3623,10715.0
2024-03-07 13:20:00,156.14,156.14,155.93,155.93,3612.0,152.3233,152.3233,152.1184,152.1184,3612.0
2024-03-07 13:25:00,155.85,155.9,155.77,155.79,2045.0,152.0403,152.0891,151.9623,151.9818,2045.0
2024-03-07 13:30:00,155.81,156.0,155.8,155.96,5063.0,152.0013,152.1867,151.9916,152.1477,5063.0
2024-03-07 13:35:00,155.94,155.99,155.91,155.91,1715.0,152.1281,152.1769,152.0989,152.0989,1715.0
2024-03-07 13:40:00,155.92,156.06,155.86,156.06,2560.0,152.1086,152.2452,152.0501,152.2452,2560.0
2024-03-07 13:45:00,156.03,156.14,156.03,156.06,2842.0,152.2159,152.3233,152.2159,152.2452,2842.0
2024-03-07 13:50:00,156.08,156.15,156.08,156.15,3310.0,152.2647,152.333,152.2647,152.333,3310.0
2024-03-07 13:55:00,156.15,156.22,156.15,156.18,1912.0,152.333,152.4013,152.333,152.3623,1912.0
2024-03-07 14:00:00,156.16,156.32,156.04,156.18,15766.0,152.3428,152.4989,152.2257,152.3623,15766.0
2024-03-07 14:05:00,156.19,156.24,155.96,156.0,2892.0,152.372,152.4208,152.1477,152.1867,2892.0
2024-03-07 14:10:00,155.99,156.05,155.99,156.02,3405.0,152.1769,152.2355,152.1769,152.2062,3405.0
2024-03-07 14:15:00,156.03,156.1,156.02,156.06,6752.0,152.2159,152.2842,152.2062,152.2452,6752.0
2024-03-07 14:20:00,156.03,156.08,155.91,155.92,4031.0,152.2159,152.2647,152.0989,152.1086,4031.0
2024-03-07 14:25:00,155.93,155.94,155.83,155.86,3161.0,152.1184,152.1281,152.0208,152.0501,3161.0
2024-03-07 14:30:00,155.82,155.82,155.72,155.79,5392.0,152.0111,152.0111,151.9135,151.9818,5392.0
2024-03-07 14:35:00,155.78,155.78,155.63,155.76,6917.0,151.9721,151.9721,151.8257,151.9525,6917.0
2024-03-07 14:40:00,155.78,155.81,155.73,155.75,3928.0,151.9721,152.0013,151.9233,151.9428,3928.0
2024-03-07 14:45:00,155.73,155.89,155.73,155.79,6562.0,151.9233,152.0794,151.9233,151.9818,6562.0
2024-03-07 14:50:00,155.8,155.95,155.79,155.91,6328.0,151.9916,152.1379,151.9818,152.0989,6328.0
2024-03-07 14:55:00,155.92,156.0,155.83,155.89,5312.0,152.1086,152.1867,152.0208,152.0794,5312.0
2024-03-07 15:00:00,155.9,156.05,155.81,156.02,5371.0,152.0891,152.2355,152.0013,152.2062,5371.0
2024-03-07 15:05:00,156.05,156.17,155.91,156.17,9166.0,152.2355,152.3525,152.0989,152.3525,9166.0
2024-03-07 15:10:00,156.19,156.3,156.13,156.16,15051.0,152.372,152.4793,152.3135,152.3428,15051.0
2024-03-07 15:15:00,156.13,156.17,156.04,156.15,8849.0,152.3135,152.3525,152.2257,152.333,8849.0
2024-03-07 15:20:00,156.16,156.46,156.16,156.38,11973.0,152.3428,152.6354,152.3428,152.5574,11973.0
2024-03-07 15:25:00,156.37,156.47,156.36,156.47,11223.0,152.5476,152.6452,152.5379,152.6452,11223.0
2024-03-07 15:30:00,156.43,156.55,156.38,156.55,20593.0,152.6062,152.7232,152.5574,152.7232,20593.0
2024-03-07 15:35:00,156.56,156.59,156.46,156.52,8165.0,152.733,152.7623,152.6354,152.694,8165.0
2024-03-07 15:40:00,156.53,156.87,156.52,156.87,23525.0,152.7037,153.0354,152.694,153.0354,23525.0
2024-03-07 15:45:00,156.86,156.88,156.37,156.38,18978.0,153.0257,153.0452,152.5476,152.5574,18978.0
2024-03-07 15:50:00,156.39,156.76,156.29,156.76,22364.0,152.5671,152.9281,152.4696,152.9281,22364.0
2024-03-07 15:55:00,156.77,156.87,156.61,156.62,54013.0,152.9379,153.0354,152.7818,152.7915,54013.0
2024-03-08 09:30:00,156.17,156.83,156.17,156.27,17959.0,152.3525,152.9964,152.3525,152.4501,17959.0
2024-03-08 09:35:00,156.16,156.17,155.58,155.87,9804.0,152.3428,152.3525,151.7769,152.0599,9804.0
2024-03-08 09:40:00,156.07,156.23,155.92,155.95,4610.0,152.255,152.4111,152.1086,152.1379,4610.0
2024-03-08 09:45:00,156.24,156.32,156.1,156.15,2361.0,152.4208,152.4989,152.2842,152.333,2361.0
2024-03-08 09:50:00,156.2,156.4,156.07,156.4,6357.0,152.3818,152.5769,152.255,152.5769,6357.0
2024-03-08 09:55:00,156.42,156.5,156.3,156.43,4922.0,152.5964,152.6745,152.4793,152.6062,4922.0
2024-03-08 10:00:00,156.43,156.6,156.36,156.37,3650.0,152.6062,152.772,152.5379,152.5476,3650.0
2024-03-08 10:05:00,156.38,156.59,156.33,156.38,6661.0,152.5574,152.7623,152.5086,152.5574,6661.0
2024-03-08 10:10:00,156.4,156.51,156.26,156.5,7037.0,152.5769,152.6842,152.4403,152.6745,7037.0
2024-03-08 10:15:00,156.4,156.4,156.29,156.38,3253.0,152.5769,152.5769,152.4696,152.5574,3253.0
2024-03-08 10:20:00,156.44,156.68,156.26,156.3,14087.0,152.6159,152.8501,152.4403,152.4793,14087.0
2024-03-08 10:25:00,156.3,156.39,156.0,156.24,8395.0,152.4793,152.5671,152.1867,152.4208,8395.0
2024-03-08 10:30:00,156.24,156.34,156.1,156.19,5801.0,152.4208,152.5184,152.2842,152.372,5801.0
2024-03-08 10:35:00,156.23,156.49,156.17,156.46,7434.0,152.4111,152.6647,152.3525,152.6354,7434.0
2024-03-08 10:40:00,156.46,156.76,156.46,156.75,5985.0,152.6354,152.9281,152.6354,152.9183,5985.0
2024-03-08 10:45:00,156.78,156.96,156.77,156.94,2951.0,152.9476,153.1232,152.9379,153.1037,2951.0
2024-03-08 10:50:00,156.91,157.05,156.88,156.95,5307.0,153.0744,153.211,153.0452,153.1135,5307.0
2024-03-08 10:55:00,156.95,156.95,156.72,156.82,6669.0,153.1135,153.1135,152.8891,152.9866,6669.0
2024-03-08 11:00:00,156.82,157.15,156.78,157.0,5463.0,152.9866,153.3086,152.9476,153.1622,5463.0
2024-03-08 11:05:00,156.96,157.08,156.86,157.05,9328.0,153.1232,153.2403,153.0257,153.211,9328.0
2024-03-08 11:10:00,157.06,157.11,156.87,157.11,5181.0,153.2208,153.2695,153.0354,153.2695,5181.0
2024-03-08 11:15:00,157.15,157.43,157.11,157.12,12746.0,153.3086,153.5817,153.2695,153.2793,12746.0
2024-03-08 11:20:00,157.09,157.18,156.85,156.85,1801.0,153.25,153.3378,153.0159,153.0159,1801.0
2024-03-08 11:25:00,156.89,156.95,156.82,156.93,5105.0,153.0549,153.1135,152.9866,153.0939,5105.0
2024-03-08 11:30:00,156.98,157.02,156.81,156.81,5846.0,153.1427,153.1817,152.9769,152.9769,5846.0
2024-03-08 11:35:00,156.81,156.82,156.58,156.75,6600.0,152.9769,152.9866,152.7525,152.9183,6600.0
2024-03-08 11:40:00,156.8,156.83,156.6,156.61,3157.0,152.9671,152.9964,152.772,152.7818,3157.0
2024-03-08 11:45:00,156.53,156.84,156.53,156.78,4328.0,152.7037,153.0061,152.7037,152.9476,4328.0
2024-03-08 11:50:00,156.76,156.89,156.67,156.69,3899.0,152.9281,153.0549,152.8403,152.8598,3899.0
2024-03-08 11:55:00,156.63,156.74,156.45,156.64,6933.0,152.8013,152.9086,152.6257,152.811,6933.0
2024-03-08 12:00:00,156.63,156.76,156.63,156.75,3249.0,152.8013,152.9281,152.8013,152.9183,3249.0
2024-03-08 12:05:00,156.69,156.89,156.64,156.89,6790.0,152.8598,153.0549,152.811,153.0549,6790.0
2024-03-08 12:10:00,156.8,157.05,156.8,157.03,5856.0,152.9671,153.211,152.9671,153.1915,5856.0
2024-03-08 12:15:00,157.05,157.05,156.92,157.04,2313.0,153.211,153.211,153.0842,153.2013,2313.0
2024-03-08 12:20:00,156.97,157.09,156.97,157.01,4125.0,153.133,153.25,153.133,153.172,4125.0
2024-03-08 12:25:00,157.06,157.06,156.88,156.94,2553.0,153.2208,153.2208,153.0452,153.1037,2553.0
2024-03-08 12:30:00,156.95,156.99,156.86,156.89,3010.0,153.1135,153.1525,153.0257,153.0549,3010.0
2024-03-08 12:35:00,156.92,157.08,156.89,157.07,3672.0,153.0842,153.2403,153.0549,153.2305,3672.0
2024-03-08 12:40:00,157.09,157.09,157.0,157.0,2212.0,153.25,153.25,153.1622,153.1622,2212.0
2024-03-08 12:45:00,156.97,156.97,156.77,156.77,3672.0,153.133,153.133,152.9379,152.9379,3672.0
2024-03-08 12:50:00,156.77,156.8,156.64,156.65,4235.0,152.9379,152.9671,152.811,152.8208,4235.0
2024-03-08 12:55:00,156.58,156.85,156.56,156.85,5655.0,152.7525,153.0159,152.733,153.0159,5655.0
2024-03-08 13:00:00,156.82,156.83,156.7,156.75,3210.0,152.9866,152.9964,152.8696,152.9183,3210.0
2024-03-08 13:05:00,156.74,156.78,156.67,156.76,3642.0,152.9086,152.9476,152.8403,152.9281,3642.0
2024-03-08 13:10:00,156.75,156.8,156.72,156.75,3987.0,152.9183,152.9671,152.8891,152.9183,3987.0
2024-03-08 13:15:00,156.77,156.78,156.72,156.78,2150.0,152.9379,152.9476,152.8891,152.9476,2150.0
2024-03-08 13:20:00,156.72,156.77,156.69,156.73,5378.0,152.8891,152.9379,152.8598,152.8988,5378.0
2024-03-08 13:25:00,156.71,156.85,156.69,156.85,5428.0,152.8793,153.0159,152.8598,153.0159,5428.0
2024-03-08 13:30:00,156.81,156.87,156.65,156.66,3920.0,152.9769,153.0354,152.8208,152.8305,3920.0
2024-03-08 13:35:00,156.6,156.6,156.41,156.48,2759.0,152.772,152.772,152.5867,152.6549,2759.0
2024-03-08 13:40:00,156.48,156.55,156.41,156.5,3500.0,152.6549,152.7232,152.5867,152.6745,3500.0
2024-03-08 13:45:00,156.51,156.51,156.42,156.5,5375.0,152.6842,152.6842,152.5964,152.6745,5375.0
2024-03-08 13:50:00,156.49,156.79,156.49,156.78,17904.0,152.6647,152.9574,152.6647,152.9476,17904.0
2024-03-08 13:55:00,156.75,156.86,156.7,156.71,5867.0,152.9183,153.0257,152.8696,152.8793,5867.0
2024-03-08 14:00:00,156.59,156.73,156.51,156.73,4447.0,152.7623,152.8988,152.6842,152.8988,4447.0
2024-03-08 14:05:00,156.74,156.74,156.57,156.57,4780.0,152.9086,152.9086,152.7427,152.7427,4780.0
2024-03-08 14:10:00,156.57,156.7,156.55,156.7,8338.0,152.7427,152.8696,152.7232,152.8696,8338.0
2024-03-08 14:15:00,156.7,156.83,156.66,156.8,4443.0,152.8696,152.9964,152.8305,152.9671,4443.0
2024-03-08 14:20:00,156.81,156.94,156.78,156.9,3114.0,152.9769,153.1037,152.9476,153.0647,3114.0
2024-03-08 14:25:00,156.96,157.01,156.94,156.98,4327.0,153.1232,153.172,153.1037,153.1427,4327.0
2024-03-08 14:30:00,157.02,157.08,156.89,156.96,5448.0,153.1817,153.2403,153.0549,153.1232,5448.0
2024-03-08 14:35:00,157.01,157.13,156.93,157.11,4795.0,153.172,153.2891,153.0939,153.2695,4795.0
2024-03-08 14:40:00,157.11,157.16,157.04,157.15,5444.0,153.2695,153.3183,153.2013,153.3086,5444.0
2024-03-08 14:45:00,157.15,157.2,157.09,157.2,3088.0,153.3086,153.3573,153.25,153.3573,3088.0
2024-03-08 14:50:00,157.24,157.35,157.24,157.25,3818.0,153.3964,153.5037,153.3964,153.4061,3818.0
2024-03-08 14:55:00,157.24,157.28,157.16,157.22,4576.0,153.3964,153.4354,153.3183,153.3769,4576.0
2024-03-08 15:00:00,157.22,157.38,157.22,157.31,3418.0,153.3769,153.5329,153.3769,153.4647,3418.0
2024-03-08 15:05:00,157.33,157.33,157.19,157.19,3486.0,153.4842,153.4842,153.3476,153.3476,3486.0
2024-03-08 15:10:00,157.09,157.13,156.93,157.01,7469.0,153.25,153.2891,153.0939,153.172,7469.0
2024-03-08 15:15:00,157.02,157.09,156.97,156.98,4767.0,153.1817,153.25,153.133,153.1427,4767.0
2024-03-08 15:20:00,156.94,157.02,156.86,156.86,3970.0,153.1037,153.1817,153.0257,153.0257,3970.0
2024-03-08 15:25:00,156.89,156.94,156.77,156.78,6368.0,153.0549,153.1037,152.9379,152.9476,6368.0
2024-03-08 15:30:00,156.8,156.98,156.8,156.96,8654.0,152.9671,153.1427,152.9671,153.1232,8654.0
2024-03-08 15:35:00,156.97,157.02,156.84,156.86,8339.0,153.133,153.1817,153.0061,153.0257,8339.0
2024-03-08 15:40:00,156.83,156.95,156.81,156.91,13522.0,152.9964,153.1135,152.9769,153.0744,13522.0
2024-03-08 15:45:00,156.9,157.01,156.85,156.97,24563.0,153.0647,153.172,153.0159,153.133,24563.0
2024-03-08 15:50:00,156.97,157.15,156.93,157.12,25944.0,153.133,153.3086,153.0939,153.2793,25944.0
2024-03-08 15:55:00,157.11,157.13,156.84,156.92,54112.0,153.2695,153.2891,153.0061,153.0842,54112.0
2024-03-11 09:30:00,156.57,157.42,156.57,157.19,11963.0,152.7427,153.572,152.7427,153.3476,11963.0
2024-03-11 09:35:00,157.0,157.06,156.69,156.79,5366.0,153.1622,153.2208,152.8598,152.9574,5366.0
2024-03-11 09:40:00,156.79,156.99,156.49,156.49,7200.0,152.9574,153.1525,152.6647,152.6647,7200.0
2024-03-11 09:45:00,156.56,156.88,156.45,156.87,7380.0,152.733,153.0452,152.6257,153.0354,7380.0
2024-03-11 09:50:00,156.89,157.07,156.87,157.07,14130.0,153.0549,153.2305,153.0354,153.2305,14130.0
2024-03-11 09:55:00,157.15,157.47,156.93,157.22,15090.0,153.3086,153.6207,153.0939,153.3769,15090.0
2024-03-11 10:00:00,157.28,157.28,156.95,157.08,8973.0,153.4354,153.4354,153.1135,153.2403,8973.0
2024-03-11 10:05:00,157.04,157.04,156.82,157.0,8564.0,153.2013,153.2013,152.9866,153.1622,8564.0
2024-03-11 10:10:00,156.98,157.91,156.92,157.84,42725.0,153.1427,154.05,153.0842,153.9817,42725.0
2024-03-11 10:15:00,157.85,157.85,157.42,157.72,5835.0,153.9915,153.9915,153.572,153.8646,5835.0
2024-03-11 10:20:00,157.86,158.17,157.86,157.93,8907.0,154.0012,154.3036,154.0012,154.0695,8907.0
2024-03-11 10:25:00,157.95,157.95,157.61,157.65,11671.0,154.089,154.089,153.7573,153.7963,11671.0
2024-03-11 10:30:00,157.67,157.67,157.28,157.46,5733.0,153.8159,153.8159,153.4354,153.611,5733.0
2024-03-11 10:35:00,157.5,157.53,157.25,157.32,6799.0,153.65,153.6793,153.4061,153.4744,6799.0
2024-03-11 10:40:00,157.27,157.41,157.2,157.3,6930.0,153.4256,153.5622,153.3573,153.4549,6930.0
2024-03-11 10:45:00,157.3,157.37,157.17,157.23,8598.0,153.4549,153.5232,153.3281,153.3866,8598.0
2024-03-11 10:50:00,157.23,157.71,157.23,157.64,10225.0,153.3866,153.8549,153.3866,153.7866,10225.0
2024-03-11 10:55:00,157.67,157.97,157.55,157.97,4668.0,153.8159,154.1085,153.6988,154.1085,4668.0
2024-03-11 11:00:00,157.98,158.07,157.57,157.58,8232.0,154.1183,154.2061,153.7183,153.7281,8232.0
2024-03-11 11:05:00,157.56,157.84,157.56,157.78,5665.0,153.7085,153.9817,153.7085,153.9232,5665.0
2024-03-11 11:10:00,157.85,157.89,157.82,157.82,3066.0,153.9915,154.0305,153.9622,153.9622,3066.0
2024-03-11 11:15:00,157.88,158.08,157.8,158.03,6410.0,154.0207,154.2158,153.9427,154.1671,6410.0
2024-03-11 11:20:00,158.07,158.12,157.9,157.91,9150.0,154.2061,154.2549,154.0402,154.05,9150.0
2024-03-11 11:25:00,157.93,158.01,157.78,157.87,6041.0,154.0695,154.1475,153.9232,154.011,6041.0
2024-03-11 11:30:00,157.84,158.06,157.79,158.04,7137.0,153.9817,154.1963,153.9329,154.1768,7137.0
2024-03-11 11:35:00,158.04,158.22,158.03,158.22,5948.0,154.1768,154.3524,154.1671,154.3524,5948.0
2024-03-11 11:40:00,158.2,158.4,158.15,158.37,5297.0,154.3329,154.528,154.2841,154.4987,5297.0
2024-03-11 11:45:00,158.36,158.53,158.35,158.45,7215.0,154.489,154.6548,154.4792,154.5768,7215.0
2024-03-11 11:50:00,158.43,158.45,158.23,158.3,9709.0,154.5573,154.5768,154.3622,154.4305,9709.0
2024-03-11 11:55:00,158.29,158.51,158.2,158.48,9324.0,154.4207,154.6353,154.3329,154.6061,9324.0
2024-03-11 12:00:00,158.47,158.57,158.29,158.29,5631.0,154.5963,154.6939,154.4207,154.4207,5631.0
2024-03-11 12:05:00,158.3,158.55,158.27,158.54,5199.0,154.4305,154.6743,154.4012,154.6646,5199.0
2024-03-11 12:10:00,158.5,158.6,158.33,158.43,7356.0,154.6256,154.7231,154.4597,154.5573,7356.0
2024-03-11 12:15:00,158.41,158.48,158.37,158.48,3773.0,154.5378,154.6061,154.4987,154.6061,3773.0
2024-03-11 12:20:00,158.5,158.97,158.5,158.78,27780.0,154.6256,155.0841,154.6256,154.8987,27780.0
2024-03-11 12:25:00,158.73,159.05,158.67,158.92,22497.0,154.8499,155.1621,154.7914,155.0353,22497.0
2024-03-11 12:30:00,158.89,158.89,158.6,158.6,5749.0,155.006,155.006,154.7231,154.7231,5749.0
2024-03-11 12:35:00,158.54,158.85,158.52,158.8,6697.0,154.6646,154.967,154.6451,154.9182,6697.0
2024-03-11 12:40:00,158.85,158.92,158.8,158.88,3452.0,154.967,155.0353,154.9182,154.9963,3452.0
2024-03-11 12:45:00,158.91,158.99,158.79,158.83,3060.0,155.0255,155.1036,154.9085,154.9475,3060.0
2024-03-11 12:50:00,158.8,158.86,158.64,158.67,7824.0,154.9182,154.9768,154.7621,154.7914,7824.0
2024-03-11 12:55:00,158.67,158.71,158.49,158.68,6881.0,154.7914,154.8304,154.6158,154.8012,6881.0
2024-03-11 13:00:00,158.68,158.71,158.52,158.67,5443.0,154.8012,154.8304,154.6451,154.7914,5443.0
2024-03-11 13:05:00,158.69,158.73,158.61,158.69,6280.0,154.8109,154.8499,154.7329,154.8109,6280.0
2024-03-11 13:10:00,158.75,158.84,158.7,158.84,6773.0,154.8695,154.9573,154.8207,154.9573,6773.0
2024-03-11 13:15:00,158.86,158.92,158.8,158.92,5428.0,154.9768,155.0353,154.9182,155.0353,5428.0
2024-03-11 13:20:00,158.92,158.98,158.87,158.95,3640.0,155.0353,155.0938,154.9865,155.0646,3640.0
2024-03-11 13:25:00,158.95,158.99,158.85,158.97,6671.0,155.0646,155.1036,154.967,155.0841,6671.0
2024-03-11 13:30:00,158.99,159.15,158.91,158.95,6971.0,155.1036,155.2597,155.0255,155.0646,6971.0
2024-03-11 13:35:00,158.95,159.03,158.89,158.98,4806.0,155.0646,155.1426,155.006,155.0938,4806.0
2024-03-11 13:40:00,159.03,159.15,159.03,159.13,3338.0,155.1426,155.2597,155.1426,155.2402,3338.0
2024-03-11 13:45:00,159.17,159.19,159.06,159.12,5223.0,155.2792,155.2987,155.1719,155.2304,5223.0
2024-03-11 13:50:00,159.14,159.21,159.1,159.2,6127.0,155.2499,155.3182,155.2109,155.3085,6127.0
2024-03-11 13:55:00,159.22,159.3,159.22,159.28,3950.0,155.328,155.406,155.328,155.3865,3950.0
2024-03-11 14:00:00,159.28,159.37,159.2,159.34,5132.0,155.3865,155.4743,155.3085,155.445,5132.0
2024-03-11 14:05:00,159.39,159.44,159.13,159.13,9534.0,155.4938,155.5426,155.2402,155.2402,9534.0
2024-03-11 14:10:00,159.07,159.17,159.0,159.05,5619.0,155.1816,155.2792,155.1133,155.1621,5619.0
2024-03-11 14:15:00,159.13,159.14,158.97,159.02,10944.0,155.2402,155.2499,155.0841,155.1329,10944.0
2024-03-11 14:20:00,159.0,159.09,158.91,158.95,12410.0,155.1133,155.2011,155.0255,155.0646,12410.0
2024-03-11 14:25:00,158.95,159.2,158.95,159.17,8840.0,155.0646,155.3085,155.0646,155.2792,8840.0
2024-03-11 14:30:00,159.05,159.14,158.98,159.12,5469.0,155.1621,155.2499,155.0938,155.2304,5469.0
2024-03-11 14:35:00,159.07,159.23,159.07,159.23,3840.0,155.1816,155.3377,155.1816,155.3377,3840.0
2024-03-11 14:40:00,159.24,159.49,159.21,159.43,6594.0,155.3475,155.5914,155.3182,155.5328,6594.0
2024-03-11 14:45:00,159.42,159.5,159.39,159.49,5256.0,155.5231,155.6011,155.4938,155.5914,5256.0
2024-03-11 14:50:00,159.46,159.68,159.45,159.68,8080.0,155.5621,155.7767,155.5523,155.7767,8080.0
2024-03-11 14:55:00,159.69,159.7,159.44,159.56,18002.0,155.7865,155.7962,155.5426,155.6597,18002.0
2024-03-11 15:00:00,159.58,159.65,159.5,159.56,3864.0,155.6792,155.7475,155.6011,155.6597,3864.0
2024-03-11 15:05:00,159.58,159.65,159.46,159.65,8751.0,155.6792,155.7475,155.5621,155.7475,8751.0
2024-03-11 15:10:00,159.67,159.7,159.5,159.55,7419.0,155.767,155.7962,155.6011,155.6499,7419.0
2024-03-11 15:15:00,159.53,159.59,159.45,159.57,7959.0,155.6304,155.6889,155.5523,155.6694,7959.0
2024-03-11 15:20:00,159.6,159.81,159.57,159.75,10096.0,155.6987,155.9035,155.6694,155.845,10096.0
2024-03-11 15:25:00,159.76,159.81,159.68,159.71,9844.0,155.8548,155.9035,155.7767,155.806,9844.0
2024-03-11 15:30:00,159.69,159.72,159.49,159.51,10221.0,155.7865,155.8157,155.5914,155.6109,10221.0
2024-03-11 15:35:00,159.54,159.56,159.44,159.56,13199.0,155.6401,155.6597,155.5426,155.6597,13199.0
2024-03-11 15:40:00,159.58,159.65,159.54,159.65,15314.0,155.6792,155.7475,155.6401,155.7475,15314.0
2024-03-11 15:45:00,159.66,159.79,159.54,159.65,43588.0,155.7572,155.884,155.6401,155.7475,43588.0
2024-03-11 15:50:00,159.66,159.67,159.04,159.28,64919.0,155.7572,155.767,155.1524,155.3865,64919.0
2024-03-11 15:55:00,159.31,159.98,159.31,159.95,128635.0,155.4158,156.0694,155.4158,156.0401,128635.0
2024-03-12 09:30:00,160.0,160.7,160.0,160.37,12953.0,156.0889,156.7718,156.0889,156.4499,12953.0
2024-03-12 09:35:00,160.36,160.36,159.76,159.95,5248.0,156.4401,156.4401,155.8548,156.0401,5248.0
2024-03-12 09:40:00,159.95,159.95,159.66,159.81,5709.0,156.0401,156.0401,155.7572,155.9035,5709.0
2024-03-12 09:45:00,159.8,159.83,159.37,159.71,6050.0,155.8938,155.9231,155.4743,155.806,6050.0
2024-03-12 09:50:00,159.83,159.98,159.8,159.89,3327.0,155.9231,156.0694,155.8938,155.9816,3327.0
2024-03-12 09:55:00,159.84,160.08,159.76,159.82,6400.0,155.9328,156.1669,155.8548,155.9133,6400.0
2024-03-12 10:00:00,159.81,159.94,159.61,159.66,4150.0,155.9035,156.0304,155.7084,155.7572,4150.0
2024-03-12 10:05:00,159.66,159.73,159.33,159.46,9504.0,155.7572,155.8255,155.4353,155.5621,9504.0
2024-03-12 10:10:00,159.43,159.68,159.43,159.63,9114.0,155.5328,155.7767,155.5328,155.7279,9114.0
2024-03-12 10:15:00,159.62,159.79,159.55,159.78,10275.0,155.7182,155.884,155.6499,155.8743,10275.0
2024-03-12 10:20:00,159.78,159.84,159.51,159.51,11174.0,155.8743,155.9328,155.6109,155.6109,11174.0
2024-03-12 10:25:00,159.44,159.46,159.1,159.17,9987.0,155.5426,155.5621,155.2109,155.2792,9987.0
2024-03-12 10:30:00,159.16,159.26,159.08,159.25,9988.0,155.2694,155.367,155.1914,155.3572,9988.0
2024-03-12 10:35:00,159.24,159.29,158.93,158.94,10582.0,155.3475,155.3963,155.0451,155.0548,10582.0
2024-03-12 10:40:00,158.93,158.97,158.79,158.83,7321.0,155.0451,155.0841,154.9085,154.9475,7321.0
2024-03-12 10:45:00,158.79,159.1,158.47,159.1,14455.0,154.9085,155.2109,154.5963,155.2109,14455.0
2024-03-12 10:50:00,159.11,159.25,159.06,159.25,12558.0,155.2207,155.3572,155.1719,155.3572,12558.0
2024-03-12 10:55:00,159.21,159.32,158.89,159.05,8555.0,155.3182,155.4255,155.006,155.1621,8555.0
2024-03-12 11:00:00,159.05,159.05,158.68,158.74,5001.0,155.1621,155.1621,154.8012,154.8597,5001.0
2024-03-12 11:05:00,158.65,158.67,158.38,158.53,14744.0,154.7719,154.7914,154.5085,154.6548,14744.0
2024-03-12 11:10:00,158.48,158.52,158.33,158.46,3941.0,154.6061,154.6451,154.4597,154.5865,3941.0
2024-03-12 11:15:00,158.44,158.72,158.44,158.69,8346.0,154.567,154.8402,154.567,154.8109,8346.0
2024-03-12 11:20:00,158.71,158.72,158.43,158.43,7387.0,154.8304,154.8402,154.5573,154.5573,7387.0
2024-03-12 11:25:00,158.47,158.49,158.12,158.14,6027.0,154.5963,154.6158,154.2549,154.2744,6027.0
2024-03-12 11:30:00,158.09,158.43,158.02,158.42,15092.0,154.2256,154.5573,154.1573,154.5475,15092.0
2024-03-12 11:35:00,158.39,158.56,158.34,158.51,8191.0,154.5183,154.6841,154.4695,154.6353,8191.0
2024-03-12 11:40:00,158.5,158.68,158.39,158.62,6636.0,154.6256,154.8012,154.5183,154.7426,6636.0
2024-03-12 11:45:00,158.61,158.62,158.22,158.34,7765.0,154.7329,154.7426,154.3524,154.4695,7765.0
2024-03-12 11:50:00,158.37,158.98,158.34,158.95,11077.0,154.4987,155.0938,154.4695,155.0646,11077.0
2024-03-12 11:55:00,158.97,159.0,158.67,158.75,6184.0,155.0841,155.1133,154.7914,154.8695,6184.0
2024-03-12 12:00:00,158.74,158.92,158.69,158.9,5452.0,154.8597,155.0353,154.8109,155.0158,5452.0
2024-03-12 12:05:00,158.91,158.96,158.77,158.9,9695.0,155.0255,155.0743,154.889,155.0158,9695.0
2024-03-12 12:10:00,158.94,159.05,158.64,158.64,12243.0,155.0548,155.1621,154.7621,154.7621,12243.0
2024-03-12 12:15:00,158.62,158.71,158.57,158.65,10560.0,154.7426,154.8304,154.6939,154.7719,10560.0
2024-03-12 12:20:00,158.62,158.81,158.57,158.59,16493.0,154.7426,154.928,154.6939,154.7134,16493.0
2024-03-12 12:25:00,158.61,158.71,158.47,158.62,12325.0,154.7329,154.8304,154.5963,154.7426,12325.0
2024-03-12 12:30:00,158.62,158.69,158.62,158.64,5941.0,154.7426,154.8109,154.7426,154.7621,5941.0
2024-03-12 12:35:00,158.64,158.78,158.61,158.75,17031.0,154.7621,154.8987,154.7329,154.8695,17031.0
2024-03-12 12:40:00,158.79,159.01,158.7,158.75,20740.0,154.9085,155.1231,154.8207,154.8695,20740.0
2024-03-12 12:45:00,158.74,158.74,158.58,158.69,8874.0,154.8597,154.8597,154.7036,154.8109,8874.0
2024-03-12 12:50:00,158.67,158.91,158.67,158.79,10708.0,154.7914,155.0255,154.7914,154.9085,10708.0
2024-03-12 12:55:00,158.79,158.9,158.71,158.77,12601.0,154.9085,155.0158,154.8304,154.889,12601.0
2024-03-12 13:00:00,158.79,158.93,158.77,158.8,4817.0,154.9085,155.0451,154.889,154.9182,4817.0
2024-03-12 13:05:00,158.82,159.06,158.75,159.03,16159.0,154.9377,155.1719,154.8695,155.1426,16159.0
2024-03-12 13:10:00,159.03,159.19,159.01,159.02,13094.0,155.1426,155.2987,155.1231,155.1329,13094.0
2024-03-12 13:15:00,158.96,159.34,158.91,159.27,9424.0,155.0743,155.445,155.0255,155.3767,9424.0
2024-03-12 13:20:00,159.33,159.4,159.2,159.22,8396.0,155.4353,155.5036,155.3085,155.328,8396.0
2024-03-12 13:25:00,159.22,159.42,159.12,159.13,5718.0,155.328,155.5231,155.2304,155.2402,5718.0
2024-03-12 13:30:00,159.18,159.23,159.07,159.09,3942.0,155.2889,155.3377,155.1816,155.2011,3942.0
2024-03-12 13:35:00,159.08,159.14,158.94,159.11,5189.0,155.1914,155.2499,155.0548,155.2207,5189.0
2024-03-12 13:40:00,159.1,159.17,159.1,159.16,2200.0,155.2109,155.2792,155.2109,155.2694,2200.0
2024-03-12 13:45:00,159.21,159.3,159.19,159.3,4680.0,155.3182,155.406,155.2987,155.406,4680.0
2024-03-12 13:50:00,159.3,159.32,158.99,158.99,12883.0,155.406,155.4255,155.1036,155.1036,12883.0
2024-03-12 13:55:00,159.03,159.29,158.97,159.19,4437.0,155.1426,155.3963,155.0841,155.2987,4437.0
2024-03-12 14:00:00,159.24,159.24,159.04,159.22,5300.0,155.3475,155.3475,155.1524,155.328,5300.0
2024-03-12 14:05:00,159.21,159.32,159.2,159.23,2891.0,155.3182,155.4255,155.3085,155.3377,2891.0
2024-03-12 14:10:00,159.25,159.32,159.2,159.24,5057.0,155.3572,155.4255,155.3085,155.3475,5057.0
2024-03-12 14:15:00,159.24,159.28,159.19,159.24,3911.0,155.3475,155.3865,155.2987,155.3475,3911.0
2024-03-12 14:20:00,159.25,159.31,159.22,159.22,8228.0,155.3572,155.4158,155.328,155.328,8228.0
2024-03-12 14:25:00,159.22,159.32,159.22,159.28,5207.0,155.328,155.4255,155.328,155.3865,5207.0
2024-03-12 14:30:00,159.26,159.28,159.17,159.27,9310.0,155.367,155.3865,155.2792,155.3767,9310.0
2024-03-12 14:35:00,159.23,159.26,159.09,159.09,8497.0,155.3377,155.367,155.2011,155.2011,8497.0
2024-03-12 14:40:00,159.1,159.17,158.87,158.89,14101.0,155.2109,155.2792,154.9865,155.006,14101.0
2024-03-12 14:45:00,158.89,159.1,158.86,159.1,8387.0,155.006,155.2109,154.9768,155.2109,8387.0
2024-03-12 14:50:00,159.13,159.3,159.09,159.28,5646.0,155.2402,155.406,155.2011,155.3865,5646.0
2024-03-12 14:55:00,159.22,159.3,159.14,159.14,11572.0,155.328,155.406,155.2499,155.2499,11572.0
2024-03-12 15:00:00,159.13,159.4,158.99,159.4,20379.0,155.2402,155.5036,155.1036,155.5036,20379.0
2024-03-12 15:05:00,159.38,159.38,159.15,159.27,4704.0,155.4841,155.4841,155.2597,155.3767,4704.0
2024-03-12 15:10:00,159.25,159.33,159.17,159.18,9974.0,155.3572,155.4353,155.2792,155.2889,9974.0
2024-03-12 15:15:00,159.19,159.27,159.17,159.27,5147.0,155.2987,155.3767,155.2792,155.3767,5147.0
2024-03-12 15:20:00,159.25,159.36,159.25,159.29,6792.0,155.3572,155.4645,155.3572,155.3963,6792.0
2024-03-12 15:25:00,159.32,159.37,159.2,159.2,6830.0,155.4255,155.4743,155.3085,155.3085,6830.0
2024-03-12 15:30:00,159.17,159.19,159.01,159.01,8435.0,155.2792,155.2987,155.1231,155.1231,8435.0
2024-03-12 15:35:00,159.03,159.13,158.95,159.01,11053.0,155.1426,155.2402,155.0646,155.1231,11053.0
2024-03-12 15:40:00,159.04,159.09,158.88,158.88,10821.0,155.1524,155.2011,154.9963,154.9963,10821.0
2024-03-12 15:45:00,158.87,158.99,158.87,158.94,17279.0,154.9865,155.1036,154.9865,155.0548,17279.0
2024-03-12 15:50:00,158.94,159.46,158.94,159.39,31922.0,155.0548,155.5621,155.0548,155.4938,31922.0
2024-03-12 15:55:00,159.43,159.71,159.42,159.6,82923.0,155.5328,155.806,155.5231,155.6987,82923.0
2024-03-13 09:30:00,160.12,160.49,159.79,160.04,22507.0,156.206,156.5669,155.884,156.1279,22507.0
2024-03-13 09:35:00,159.88,159.88,159.39,159.39,2540.0,155.9718,155.9718,155.4938,155.4938,2540.0
2024-03-13 09:40:00,159.25,159.85,159.25,159.85,3007.0,155.3572,155.9426,155.3572,155.9426,3007.0
2024-03-13 09:45:00,159.81,160.0,159.74,159.84,3550.0,155.9035,156.0889,155.8353,155.9328,3550.0
2024-03-13 09:50:00,159.84,159.88,159.65,159.72,4786.0,155.9328,155.9718,155.7475,155.8157,4786.0
2024-03-13 09:55:00,159.74,159.81,159.58,159.66,4395.0,155.8353,155.9035,155.6792,155.7572,4395.0
2024-03-13 10:00:00,159.67,160.01,159.55,159.62,4219.0,155.767,156.0987,155.6499,155.7182,4219.0
2024-03-13 10:05:00,159.56,160.13,159.56,159.85,11213.0,155.6597,156.2157,155.6597,155.9426,11213.0
2024-03-13 10:10:00,159.95,160.02,159.63,159.83,5307.0,156.0401,156.1084,155.7279,155.9231,5307.0
2024-03-13 10:15:00,159.78,159.89,159.74,159.75,2108.0,155.8743,155.9816,155.8353,155.845,2108.0
2024-03-13 10:20:00,159.7,159.84,159.69,159.73,4236.0,155.7962,155.9328,155.7865,155.8255,4236.0
2024-03-13 10:25:00,159.73,159.85,159.7,159.8,6129.0,155.8255,155.9426,155.7962,155.8938,6129.0
2024-03-13 10:30:00,159.79,159.8,159.5,159.59,4504.0,155.884,155.8938,155.6011,155.6889,4504.0
2024-03-13 10:35:00,159.63,159.71,159.52,159.52,3743.0,155.7279,155.806,155.6206,155.6206,3743.0
2024-03-13 10:40:00,159.56,159.69,159.43,159.43,6124.0,155.6597,155.7865,155.5328,155.5328,6124.0
2024-03-13 10:45:00,159.43,159.45,159.21,159.24,6914.0,155.5328,155.5523,155.3182,155.3475,6914.0
2024-03-13 10:50:00,159.4,159.48,159.24,159.24,7836.0,155.5036,155.5816,155.3475,155.3475,7836.0
2024-03-13 10:55:00,159.35,159.37,159.18,159.36,6736.0,155.4548,155.4743,155.2889,155.4645,6736.0
2024-03-13 11:00:00,159.29,159.37,159.24,159.31,3902.0,155.3963,155.4743,155.3475,155.4158,3902.0
2024-03-13 11:05:00,159.25,159.25,159.1,159.18,5606.0,155.3572,155.3572,155.2109,155.2889,5606.0
2024-03-13 11:10:00,159.24,159.27,159.11,159.21,12368.0,155.3475,155.3767,155.2207,155.3182,12368.0
2024-03-13 11:15:00,159.23,159.44,159.23,159.36,5327.0,155.3377,155.5426,155.3377,155.4645,5327.0
2024-03-13 11:20:00,159.36,159.48,159.31,159.31,6282.0,155.4645,155.5816,155.4158,155.4158,6282.0
2024-03-13 11:25:00,159.25,159.3,159.16,159.2,2862.0,155.3572,155.406,155.2694,155.3085,2862.0
2024-03-13 11:30:00,159.18,159.18,158.96,158.96,4515.0,155.2889,155.2889,155.0743,155.0743,4515.0
2024-03-13 11:35:00,158.96,159.23,158.96,159.09,9045.0,155.0743,155.3377,155.0743,155.2011,9045.0
2024-03-13 11:40:00,159.06,159.35,158.96,159.25,8591.0,155.1719,155.4548,155.0743,155.3572,8591.0
2024-03-13 11:45:00,159.2,159.26,159.09,159.19,5445.0,155.3085,155.367,155.2011,155.2987,5445.0
2024-03-13 11:50:00,159.13,159.15,159.06,159.06,2060.0,155.2402,155.2597,155.1719,155.1719,2060.0
2024-03-13 11:55:00,159.06,159.07,158.95,158.98,5520.0,155.1719,155.1816,155.0646,155.0938,5520.0
2024-03-13 12:00:00,158.95,159.1,158.9,158.9,8714.0,155.0646,155.2109,155.0158,155.0158,8714.0
2024-03-13 12:05:00,158.87,158.91,158.64,158.66,6398.0,154.9865,155.0255,154.7621,154.7817,6398.0
2024-03-13 12:10:00,158.66,158.83,158.62,158.67,7531.0,154.7817,154.9475,154.7426,154.7914,7531.0
2024-03-13 12:15:00,158.62,158.86,158.61,158.82,6281.0,154.7426,154.9768,154.7329,154.9377,6281.0
2024-03-13 12:20:00,158.86,158.86,158.77,158.83,2947.0,154.9768,154.9768,154.889,154.9475,2947.0
2024-03-13 12:25:00,158.84,158.93,158.8,158.93,6006.0,154.9573,155.0451,154.9182,155.0451,6006.0
2024-03-13 12:30:00,158.96,159.07,158.94,159.04,11392.0,155.0743,155.1816,155.0548,155.1524,11392.0
2024-03-13 12:35:00,159.05,159.11,158.98,159.03,3980.0,155.1621,155.2207,155.0938,155.1426,3980.0
2024-03-13 12:40:00,159.03,159.04,158.92,158.93,2711.0,155.1426,155.1524,155.0353,155.0451,2711.0
2024-03-13 12:45:00,158.93,159.03,158.84,159.02,5190.0,155.0451,155.1426,154.9573,155.1329,5190.0
2024-03-13 12:50:00,159.02,159.17,158.97,158.97,7352.0,155.1329,155.2792,155.0841,155.0841,7352.0
2024-03-13 12:55:00,159.02,159.02,158.87,158.89,5084.0,155.1329,155.1329,154.9865,155.006,5084.0
2024-03-13 13:00:00,158.89,159.04,158.85,159.01,7889.0,155.006,155.1524,154.967,155.1231,7889.0
2024-03-13 13:05:00,159.02,159.16,158.99,159.08,3684.0,155.1329,155.2694,155.1036,155.1914,3684.0
2024-03-13 13:10:00,159.11,159.24,159.1,159.2,2972.0,155.2207,155.3475,155.2109,155.3085,2972.0
2024-03-13 13:15:00,159.23,159.25,159.02,159.06,4586.0,155.3377,155.3572,155.1329,155.1719,4586.0
2024-03-13 13:20:00,159.06,159.07,158.96,159.04,7821.0,155.1719,155.1816,155.0743,155.1524,7821.0
2024-03-13 13:25:00,159.02,159.07,158.9,158.92,4525.0,155.1329,155.1816,155.0158,155.0353,4525.0
2024-03-13 13:30:00,158.91,158.97,158.88,158.89,4772.0,155.0255,155.0841,154.9963,155.006,4772.0
2024-03-13 13:35:00,158.9,158.93,158.76,158.78,4413.0,155.0158,155.0451,154.8792,154.8987,4413.0
2024-03-13 13:40:00,158.74,158.78,158.58,158.67,4325.0,154.8597,154.8987,154.7036,154.7914,4325.0
2024-03-13 13:45:00,158.62,158.72,158.54,158.71,11889.0,154.7426,154.8402,154.6646,154.8304,11889.0
2024-03-13 13:50:00,158.73,158.82,158.7,158.82,5476.0,154.8499,154.9377,154.8207,154.9377,5476.0
2024-03-13 13:55:00,158.89,159.04,158.88,159.04,4279.0,155.006,155.1524,154.9963,155.1524,4279.0
2024-03-13 14:00:00,159.05,159.19,159.04,159.15,8042.0,155.1621,155.2987,155.1524,155.2597,8042.0
2024-03-13 14:05:00,159.19,159.3,159.18,159.25,6190.0,155.2987,155.406,155.2889,155.3572,6190.0
2024-03-13 14:10:00,159.3,159.39,159.24,159.3,16235.0,155.406,155.4938,155.3475,155.406,16235.0
2024-03-13 14:15:00,159.29,159.3,159.07,159.11,12011.0,155.3963,155.406,155.1816,155.2207,12011.0
2024-03-13 14:20:00,159.1,159.11,158.9,158.96,7518.0,155.2109,155.2207,155.0158,155.0743,7518.0
2024-03-13 14:25:00,158.93,158.93,158.76,158.76,2513.0,155.0451,155.0451,154.8792,154.8792,2513.0
2024-03-13 14:30:00,158.71,159.0,158.64,159.0,9689.0,154.8304,155.1133,154.7621,155.1133,9689.0
2024-03-13 14:35:00,159.0,159.1,158.97,159.06,14107.0,155.1133,155.2109,155.0841,155.1719,14107.0
2024-03-13 14:40:00,159.03,159.09,159.0,159.08,6888.0,155.1426,155.2011,155.1133,155.1914,6888.0
2024-03-13 14:45:00,159.08,159.19,159.07,159.18,9816.0,155.1914,155.2987,155.1816,155.2889,9816.0
2024-03-13 14:50:00,159.17,159.33,159.15,159.24,7508.0,155.2792,155.4353,155.2597,155.3475,7508.0
2024-03-13 14:55:00,159.22,159.31,159.09,159.25,14849.0,155.328,155.4158,155.2011,155.3572,14849.0
2024-03-13 15:00:00,159.26,159.3,159.2,159.27,7166.0,155.367,155.406,155.3085,155.3767,7166.0
2024-03-13 15:05:00,159.26,159.33,159.25,159.29,8415.0,155.367,155.4353,155.3572,155.3963,8415.0
2024-03-13 15:10:00,159.29,159.34,159.19,159.25,14403.0,155.3963,155.445,155.2987,155.3572,14403.0
2024-03-13 15:15:00,159.25,159.28,159.13,159.28,9444.0,155.3572,155.3865,155.2402,155.3865,9444.0
2024-03-13 15:20:00,159.25,159.49,159.24,159.49,11641.0,155.3572,155.5914,155.3475,155.5914,11641.0
2024-03-13 15:25:00,159.47,159.5,159.17,159.25,15311.0,155.5719,155.6011,155.2792,155.3572,15311.0
2024-03-13 15:30:00,159.29,159.49,159.05,159.21,11176.0,155.3963,155.5914,155.1621,155.3182,11176.0
2024-03-13 15:35:00,159.21,159.29,159.11,159.2,17424.0,155.3182,155.3963,155.2207,155.3085,17424.0
2024-03-13 15:40:00,159.2,159.29,159.09,159.21,16635.0,155.3085,155.3963,155.2011,155.3182,16635.0
2024-03-13 15:45:00,159.18,159.43,159.16,159.39,28247.0,155.2889,155.5328,155.2694,155.4938,28247.0
2024-03-13 15:50:00,159.41,159.49,159.18,159.49,32664.0,155.5133,155.5914,155.2889,155.5914,32664.0
2024-03-13 15:55:00,159.5,160.11,159.5,160.08,114313.0,155.6011,156.1962,155.6011,156.1669,114313.0
2024-03-14 09:30:00,159.76,160.38,159.39,159.41,25830.0,155.8548,156.4596,155.4938,155.5133,25830.0
2024-03-14 09:35:00,159.41,159.65,159.27,159.36,4982.0,155.5133,155.7475,155.3767,155.4645,4982.0
2024-03-14 09:40:00,159.45,160.21,159.37,160.21,6711.0,155.5523,156.2938,155.4743,156.2938,6711.0
2024-03-14 09:45:00,160.2,160.56,160.2,160.35,10994.0,156.284,156.6352,156.284,156.4303,10994.0
2024-03-14 09:50:00,160.2,160.25,159.91,160.16,6186.0,156.284,156.3328,156.0011,156.245,6186.0
2024-03-14 09:55:00,160.15,160.24,159.96,160.03,9391.0,156.2352,156.323,156.0499,156.1182,9391.0
2024-03-14 10:00:00,160.03,160.12,159.37,159.66,5566.0,156.1182,156.206,155.4743,155.7572,5566.0
2024-03-14 10:05:00,159.72,159.9,159.64,159.89,6689.0,155.8157,155.9913,155.7377,155.9816,6689.0
2024-03-14 10:10:00,159.9,160.22,159.83,160.15,6047.0,155.9913,156.3035,155.9231,156.2352,6047.0
2024-03-14 10:15:00,160.15,160.15,159.58,159.58,12468.0,156.2352,156.2352,155.6792,155.6792,12468.0
2024-03-14 10:20:00,159.72,160.01,159.63,159.89,6588.0,155.8157,156.0987,155.7279,155.9816,6588.0
2024-03-14 10:25:00,159.81,160.0,159.65,159.87,16328.0,155.9035,156.0889,155.7475,155.9621,16328.0
2024-03-14 10:30:00,159.88,160.17,159.82,159.94,4376.0,155.9718,156.2547,155.9133,156.0304,4376.0
2024-03-14 10:35:00,160.07,160.17,159.96,160.02,7571.0,156.1572,156.2547,156.0499,156.1084,7571.0
2024-03-14 10:40:00,160.07,160.08,159.77,159.92,7298.0,156.1572,156.1669,155.8645,156.0109,7298.0
2024-03-14 10:45:00,159.92,160.0,159.73,159.91,12769.0,156.0109,156.0889,155.8255,156.0011,12769.0
2024-03-14 10:50:00,159.84,159.84,159.63,159.74,10708.0,155.9328,155.9328,155.7279,155.8353,10708.0
2024-03-14 10:55:00,159.78,159.82,159.36,159.51,11463.0,155.8743,155.9133,155.4645,155.6109,11463.0
2024-03-14 11:00:00,159.51,159.59,159.33,159.4,16576.0,155.6109,155.6889,155.4353,155.5036,16576.0
2024-03-14 11:05:00,159.45,159.8,159.42,159.8,3627.0,155.5523,155.8938,155.5231,155.8938,3627.0
2024-03-14 11:10:00,159.87,159.87,159.76,159.76,3749.0,155.9621,155.9621,155.8548,155.8548,3749.0
2024-03-14 11:15:00,159.81,159.9,159.76,159.83,5736.0,155.9035,155.9913,155.8548,155.9231,5736.0
2024-03-14 11:20:00,159.83,159.87,159.57,159.68,6341.0,155.9231,155.9621,155.6694,155.7767,6341.0
2024-03-14 11:25:00,159.63,159.67,159.57,159.57,3715.0,155.7279,155.767,155.6694,155.6694,3715.0
2024-03-14 11:30:00,159.54,159.59,159.14,159.14,9124.0,155.6401,155.6889,155.2499,155.2499,9124.0
2024-03-14 11:35:00,159.14,159.3,159.06,159.3,12983.0,155.2499,155.406,155.1719,155.406,12983.0
2024-03-14 11:40:00,159.32,159.52,159.2,159.5,9997.0,155.4255,155.6206,155.3085,155.6011,9997.0
2024-03-14 11:45:00,159.5,159.57,159.43,159.56,3262.0,155.6011,155.6694,155.5328,155.6597,3262.0
2024-03-14 11:50:00,159.57,159.74,159.49,159.5,6225.0,155.6694,155.8353,155.5914,155.6011,6225.0
2024-03-14 11:55:00,159.51,159.57,159.47,159.57,6287.0,155.6109,155.6694,155.5719,155.6694,6287.0
2024-03-14 12:00:00,159.62,159.68,159.54,159.65,4757.0,155.7182,155.7767,155.6401,155.7475,4757.0
2024-03-14 12:05:00,159.61,159.67,159.59,159.59,3997.0,155.7084,155.767,155.6889,155.6889,3997.0
2024-03-14 12:10:00,159.64,159.7,159.45,159.45,6026.0,155.7377,155.7962,155.5523,155.5523,6026.0
2024-03-14 12:15:00,159.44,159.48,159.24,159.34,5777.0,155.5426,155.5816,155.3475,155.445,5777.0
2024-03-14 12:20:00,159.33,159.33,159.2,159.2,7831.0,155.4353,155.4353,155.3085,155.3085,7831.0
2024-03-14 12:25:00,159.18,159.39,159.16,159.32,6392.0,155.2889,155.4938,155.2694,155.4255,6392.0
2024-03-14 12:30:00,159.31,159.31,159.24,159.27,3110.0,155.4158,155.4158,155.3475,155.3767,3110.0
2024-03-14 12:35:00,159.22,159.3,159.2,159.28,4333.0,155.328,155.406,155.3085,155.3865,4333.0
2024-03-14 12:40:00,159.29,159.32,159.1,159.1,4338.0,155.3963,155.4255,155.2109,155.2109,4338.0
2024-03-14 12:45:00,159.08,159.16,159.02,159.05,4520.0,155.1914,155.2694,155.1329,155.1621,4520.0
2024-03-14 12:50:00,159.05,159.31,158.99,159.31,7438.0,155.1621,155.4158,155.1036,155.4158,7438.0
2024-03-14 12:55:00,159.31,159.36,159.16,159.31,4699.0,155.4158,155.4645,155.2694,155.4158,4699.0
2024-03-14 13:00:00,159.26,159.47,159.26,159.46,5034.0,155.367,155.5719,155.367,155.5621,5034.0
2024-03-14 13:05:00,159.5,159.6,159.44,159.58,4870.0,155.6011,155.6987,155.5426,155.6792,4870.0
2024-03-14 13:10:00,159.59,159.69,159.52,159.54,6849.0,155.6889,155.7865,155.6206,155.6401,6849.0
2024-03-14 13:15:00,159.47,159.48,159.28,159.32,5839.0,155.5719,155.5816,155.3865,155.4255,5839.0
2024-03-14 13:20:00,159.31,159.36,159.25,159.27,3874.0,155.4158,155.4645,155.3572,155.3767,3874.0
2024-03-14 13:25:00,159.3,159.31,159.1,159.13,3133.0,155.406,155.4158,155.2109,155.2402,3133.0
2024-03-14 13:30:00,159.11,159.11,158.85,159.07,9526.0,155.2207,155.2207,154.967,155.1816,9526.0
2024-03-14 13:35:00,159.03,159.19,159.01,159.01,13277.0,155.1426,155.2987,155.1231,155.1231,13277.0
2024-03-14 13:40:00,159.01,159.03,158.84,158.84,4231.0,155.1231,155.1426,154.9573,154.9573,4231.0
2024-03-14 13:45:00,158.78,159.0,158.78,158.92,6061.0,154.8987,155.1133,154.8987,155.0353,6061.0
2024-03-14 13:50:00,158.9,159.14,158.9,159.09,5079.0,155.0158,155.2499,155.0158,155.2011,5079.0
2024-03-14 13:55:00,159.09,159.11,159.02,159.1,6337.0,155.2011,155.2207,155.1329,155.2109,6337.0
2024-03-14 14:00:00,159.12,159.12,158.8,158.8,5904.0,155.2304,155.2304,154.9182,154.9182,5904.0
2024-03-14 14:05:00,158.8,158.85,158.71,158.79,6264.0,154.9182,154.967,154.8304,154.9085,6264.0
2024-03-14 14:10:00,158.79,159.02,158.75,159.01,6461.0,154.9085,155.1329,154.8695,155.1231,6461.0
2024-03-14 14:15:00,159.04,159.07,158.89,158.96,7458.0,155.1524,155.1816,155.006,155.0743,7458.0
2024-03-14 14:20:00,158.98,158.99,158.82,158.86,5138.0,155.0938,155.1036,154.9377,154.9768,5138.0
2024-03-14 14:25:00,158.84,158.89,158.77,158.84,7816.0,154.9573,155.006,154.889,154.9573,7816.0
2024-03-14 14:30:00,158.82,158.83,158.61,158.8,11045.0,154.9377,154.9475,154.7329,154.9182,11045.0
2024-03-14 14:35:00,158.78,158.78,158.58,158.65,8284.0,154.8987,154.8987,154.7036,154.7719,8284.0
2024-03-14 14:40:00,158.65,158.82,158.64,158.71,12554.0,154.7719,154.9377,154.7621,154.8304,12554.0
2024-03-14 14:45:00,158.67,158.67,158.28,158.28,8537.0,154.7914,154.7914,154.4109,154.4109,8537.0
2024-03-14 14:50:00,158.28,158.39,158.25,158.25,7822.0,154.4109,154.5183,154.3817,154.3817,7822.0
2024-03-14 14:55:00,158.25,158.55,158.25,158.49,8090.0,154.3817,154.6743,154.3817,154.6158,8090.0
2024-03-14 15:00:00,158.49,158.56,158.41,158.45,6970.0,154.6158,154.6841,154.5378,154.5768,6970.0
2024-03-14 15:05:00,158.44,158.44,158.14,158.16,6514.0,154.567,154.567,154.2744,154.2939,6514.0
2024-03-14 15:10:00,158.12,158.57,158.11,158.57,12785.0,154.2549,154.6939,154.2451,154.6939,12785.0
2024-03-14 15:15:00,158.55,158.81,158.49,158.73,9346.0,154.6743,154.928,154.6158,154.8499,9346.0
2024-03-14 15:20:00,158.73,158.98,158.7,158.97,10875.0,154.8499,155.0938,154.8207,155.0841,10875.0
2024-03-14 15:25:00,158.95,158.99,158.86,158.94,13218.0,155.0646,155.1036,154.9768,155.0548,13218.0
2024-03-14 15:30:00,158.98,159.01,158.67,158.8,15297.0,155.0938,155.1231,154.7914,154.9182,15297.0
2024-03-14 15:35:00,158.81,158.96,158.63,158.88,13526.0,154.928,155.0743,154.7524,154.9963,13526.0
2024-03-14 15:40:00,158.92,158.93,158.71,158.85,17724.0,155.0353,155.0451,154.8304,154.967,17724.0
2024-03-14 15:45:00,158.87,158.99,158.75,158.97,23128.0,154.9865,155.1036,154.8695,155.0841,23128.0
2024-03-14 15:50:00,159.0,159.31,158.99,159.28,42422.0,155.1133,155.4158,155.1036,155.3865,42422.0
2024-03-14 15:55:00,159.28,159.47,159.09,159.43,108833.0,155.3865,155.5719,155.2011,155.5328,108833.0
2024-03-15 09:30:00,157.86,160.45,157.46,159.38,171172.0,154.0012,156.5279,153.611,155.4841,171172.0
2024-03-15 09:35:00,159.39,160.45,159.35,160.45,11141.0,155.4938,156.5279,155.4548,156.5279,11141.0
2024-03-15 09:40:00,160.47,161.35,160.34,161.15,18767.0,156.5474,157.4059,156.4206,157.2108,18767.0
2024-03-15 09:45:00,161.06,161.27,160.42,160.47,14569.0,157.123,157.3279,156.4986,156.5474,14569.0
2024-03-15 09:50:00,160.6,160.93,160.21,160.37,9384.0,156.6742,156.9962,156.2938,156.4499,9384.0
2024-03-15 09:55:00,160.37,160.44,159.84,160.15,7547.0,156.4499,156.5181,155.9328,156.2352,7547.0
2024-03-15 10:00:00,160.1,160.69,159.77,160.69,13077.0,156.1865,156.762,155.8645,156.762,13077.0
2024-03-15 10:05:00,160.66,160.98,160.66,160.86,9877.0,156.7328,157.0449,156.7328,156.9279,9877.0
2024-03-15 10:10:00,160.9,160.9,160.51,160.51,9159.0,156.9669,156.9669,156.5864,156.5864,9159.0
2024-03-15 10:15:00,160.59,161.09,160.5,161.01,8228.0,156.6645,157.1523,156.5767,157.0742,8228.0
2024-03-15 10:20:00,160.93,160.93,160.76,160.89,8384.0,156.9962,156.9962,156.8303,156.9571,8384.0
2024-03-15 10:25:00,160.95,160.95,160.48,160.75,5968.0,157.0157,157.0157,156.5572,156.8206,5968.0
2024-03-15 10:30:00,160.82,160.88,160.74,160.8,7451.0,156.8889,156.9474,156.8108,156.8693,7451.0
2024-03-15 10:35:00,160.73,160.8,160.58,160.8,6477.0,156.8011,156.8693,156.6547,156.8693,6477.0
2024-03-15 10:40:00,160.8,161.07,160.6,160.6,7961.0,156.8693,157.1327,156.6742,156.6742,7961.0
2024-03-15 10:45:00,160.62,160.73,160.41,160.55,15254.0,156.6937,156.8011,156.4889,156.6255,15254.0
2024-03-15 10:50:00,160.63,160.73,160.52,160.73,4340.0,156.7035,156.8011,156.5962,156.8011,4340.0
2024-03-15 10:55:00,160.73,160.75,160.54,160.69,5337.0,156.8011,156.8206,156.6157,156.762,5337.0
2024-03-15 11:00:00,160.61,160.7,160.52,160.7,5623.0,156.684,156.7718,156.5962,156.7718,5623.0
2024-03-15 11:05:00,160.64,160.93,160.57,160.92,9961.0,156.7133,156.9962,156.645,156.9864,9961.0
2024-03-15 11:10:00,160.93,160.99,160.75,160.75,7568.0,156.9962,157.0547,156.8206,156.8206,7568.0
2024-03-15 11:15:00,160.78,160.86,160.71,160.72,5059.0,156.8498,156.9279,156.7815,156.7913,5059.0
2024-03-15 11:20:00,160.74,160.99,160.71,160.88,5424.0,156.8108,157.0547,156.7815,156.9474,5424.0
2024-03-15 11:25:00,160.82,160.83,160.59,160.73,5113.0,156.8889,156.8986,156.6645,156.8011,5113.0
2024-03-15 11:30:00,160.68,161.24,160.65,160.98,9925.0,156.7523,157.2986,156.723,157.0449,9925.0
2024-03-15 11:35:00,160.97,161.03,160.85,160.91,9482.0,157.0352,157.0937,156.9181,156.9767,9482.0
2024-03-15 11:40:00,160.91,160.95,160.62,160.62,9938.0,156.9767,157.0157,156.6937,156.6937,9938.0
2024-03-15 11:45:00,160.66,160.88,160.63,160.63,4961.0,156.7328,156.9474,156.7035,156.7035,4961.0
2024-03-15 11:50:00,160.62,160.73,160.49,160.49,7261.0,156.6937,156.8011,156.5669,156.5669,7261.0
2024-03-15 11:55:00,160.5,160.58,160.34,160.34,6011.0,156.5767,156.6547,156.4206,156.4206,6011.0
2024-03-15 12:00:00,160.4,160.58,160.39,160.54,3287.0,156.4791,156.6547,156.4694,156.6157,3287.0
2024-03-15 12:05:00,160.58,160.58,160.36,160.53,4218.0,156.6547,156.6547,156.4401,156.6059,4218.0
2024-03-15 12:10:00,160.45,160.45,160.23,160.27,7198.0,156.5279,156.5279,156.3133,156.3523,7198.0
2024-03-15 12:15:00,160.32,160.39,160.05,160.22,7062.0,156.4011,156.4694,156.1377,156.3035,7062.0
2024-03-15 12:20:00,160.14,160.18,160.03,160.04,4680.0,156.2255,156.2645,156.1182,156.1279,4680.0
2024-03-15 12:25:00,160.1,160.17,159.94,160.09,5224.0,156.1865,156.2547,156.0304,156.1767,5224.0
2024-03-15 12:30:00,160.04,160.11,159.97,160.06,4582.0,156.1279,156.1962,156.0596,156.1474,4582.0
2024-03-15 12:35:00,160.06,160.06,159.86,159.88,7728.0,156.1474,156.1474,155.9523,155.9718,7728.0
2024-03-15 12:40:00,159.93,160.02,159.86,159.99,7662.0,156.0206,156.1084,155.9523,156.0791,7662.0
2024-03-15 12:45:00,159.95,159.99,159.84,159.9,5400.0,156.0401,156.0791,155.9328,155.9913,5400.0
2024-03-15 12:50:00,159.93,160.02,159.84,159.86,4408.0,156.0206,156.1084,155.9328,155.9523,4408.0
2024-03-15 12:55:00,159.86,160.06,159.81,160.06,4087.0,155.9523,156.1474,155.9035,156.1474,4087.0
2024-03-15 13:00:00,160.05,160.1,159.89,159.9,6147.0,156.1377,156.1865,155.9816,155.9913,6147.0
2024-03-15 13:05:00,159.87,160.1,159.87,159.87,6519.0,155.9621,156.1865,155.9621,155.9621,6519.0
2024-03-15 13:10:00,159.9,159.99,159.74,159.82,6933.0,155.9913,156.0791,155.8353,155.9133,6933.0
2024-03-15 13:15:00,159.77,159.82,159.72,159.72,4858.0,155.8645,155.9133,155.8157,155.8157,4858.0
2024-03-15 13:20:00,159.79,159.99,159.79,159.88,4176.0,155.884,156.0791,155.884,155.9718,4176.0
2024-03-15 13:25:00,159.88,159.94,159.84,159.91,6621.0,155.9718,156.0304,155.9328,156.0011,6621.0
2024-03-15 13:30:00,159.91,160.18,159.91,160.13,5815.0,156.0011,156.2645,156.0011,156.2157,5815.0
2024-03-15 13:35:00,160.08,160.18,160.07,160.07,4921.0,156.1669,156.2645,156.1572,156.1572,4921.0
2024-03-15 13:40:00,160.11,160.16,159.87,159.87,6699.0,156.1962,156.245,155.9621,155.9621,6699.0
2024-03-15 13:45:00,159.87,160.08,159.78,160.05,3379.0,155.9621,156.1669,155.8743,156.1377,3379.0
2024-03-15 13:50:00,160.1,160.24,160.06,160.15,8543.0,156.1865,156.323,156.1474,156.2352,8543.0
2024-03-15 13:55:00,160.16,160.42,160.16,160.42,15206.0,156.245,156.4986,156.245,156.4986,15206.0
2024-03-15 14:00:00,160.44,160.47,160.21,160.3,13794.0,156.5181,156.5474,156.2938,156.3816,13794.0
2024-03-15 14:05:00,160.28,160.37,160.15,160.25,7749.0,156.3621,156.4499,156.2352,156.3328,7749.0
2024-03-15 14:10:00,160.24,160.53,160.23,160.5,10800.0,156.323,156.6059,156.3133,156.5767,10800.0
2024-03-15 14:15:00,160.54,160.85,160.42,160.84,8719.0,156.6157,156.9181,156.4986,156.9084,8719.0
2024-03-15 14:20:00,160.81,160.84,160.75,160.79,8145.0,156.8791,156.9084,156.8206,156.8596,8145.0
2024-03-15 14:25:00,160.76,160.8,160.6,160.71,10967.0,156.8303,156.8693,156.6742,156.7815,10967.0
2024-03-15 14:30:00,160.68,160.81,160.54,160.72,7930.0,156.7523,156.8791,156.6157,156.7913,7930.0
2024-03-15 14:35:00,160.76,160.98,160.72,160.86,9891.0,156.8303,157.0449,156.7913,156.9279,9891.0
2024-03-15 14:40:00,160.88,161.26,160.88,161.25,13111.0,156.9474,157.3181,156.9474,157.3083,13111.0
2024-03-15 14:45:00,161.24,161.25,161.09,161.14,11530.0,157.2986,157.3083,157.1523,157.201,11530.0
2024-03-15 14:50:00,161.14,161.46,161.09,161.45,12699.0,157.201,157.5132,157.1523,157.5035,12699.0
2024-03-15 14:55:00,161.44,161.49,161.21,161.22,10509.0,157.4937,157.5425,157.2693,157.2791,10509.0
2024-03-15 15:00:00,161.22,161.45,161.13,161.44,9203.0,157.2791,157.5035,157.1913,157.4937,9203.0
2024-03-15 15:05:00,161.43,161.53,161.28,161.45,14553.0,157.4839,157.5815,157.3376,157.5035,14553.0
2024-03-15 15:10:00,161.45,161.69,161.4,161.65,12089.0,157.5035,157.7376,157.4547,157.6986,12089.0
2024-03-15 15:15:00,161.68,161.68,161.46,161.59,14631.0,157.7278,157.7278,157.5132,157.64,14631.0
2024-03-15 15:20:00,161.57,161.57,161.01,161.04,26504.0,157.6205,157.6205,157.0742,157.1035,26504.0
2024-03-15 15:25:00,161.03,161.14,160.65,160.73,35086.0,157.0937,157.201,156.723,156.8011,35086.0
2024-03-15 15:30:00,160.74,161.05,160.47,160.82,28418.0,156.8108,157.1132,156.5474,156.8889,28418.0
2024-03-15 15:35:00,160.86,161.22,160.85,161.21,30331.0,156.9279,157.2791,156.9181,157.2693,30331.0
2024-03-15 15:40:00,161.19,161.21,160.88,161.02,30086.0,157.2498,157.2693,156.9474,157.084,30086.0
2024-03-15 15:45:00,160.99,161.57,160.99,161.56,72495.0,157.0547,157.6205,157.0547,157.6108,72495.0
2024-03-15 15:50:00,161.54,162.71,161.39,162.26,232942.0,157.5913,158.7327,157.4449,158.2937,232942.0
2024-03-15 15:55:00,162.24,162.3,161.67,162.17,388958.0,158.2741,158.3327,157.7181,158.2059,388958.0
2024-03-18 09:30:00,161.33,162.06,161.29,161.48,33835.0,157.3864,158.0985,157.3474,157.5327,33835.0
2024-03-18 09:35:00,161.32,161.32,160.83,161.16,18075.0,157.3766,157.3766,156.8986,157.2205,18075.0
2024-03-18 09:40:00,161.26,161.54,161.13,161.45,8342.0,157.3181,157.5913,157.1913,157.5035,8342.0
2024-03-18 09:45:00,161.45,161.45,161.03,161.22,4999.0,157.5035,157.5035,157.0937,157.2791,4999.0
2024-03-18 09:50:00,161.28,161.68,161.16,161.39,22930.0,157.3376,157.7278,157.2205,157.4449,22930.0
2024-03-18 09:55:00,161.42,161.71,161.31,161.59,17660.0,157.4742,157.7571,157.3669,157.64,17660.0
2024-03-18 10:00:00,161.59,162.23,161.59,162.18,8872.0,157.64,158.2644,157.64,158.2156,8872.0
2024-03-18 10:05:00,162.21,162.24,162.0,162.09,10783.0,158.2449,158.2741,158.04,158.1278,10783.0
2024-03-18 10:10:00,162.06,162.22,162.06,162.18,5866.0,158.0985,158.2546,158.0985,158.2156,5866.0
2024-03-18 10:15:00,162.2,162.2,161.96,162.08,8262.0,158.2351,158.2351,158.001,158.1181,8262.0
2024-03-18 10:20:00,162.01,162.24,161.8,162.24,3650.0,158.0498,158.2741,157.8449,158.2741,3650.0
2024-03-18 10:25:00,162.1,162.11,161.96,161.97,2573.0,158.1376,158.1473,158.001,158.0107,2573.0
2024-03-18 10:30:00,162.11,162.37,161.98,161.98,8847.0,158.1473,158.401,158.0205,158.0205,8847.0
2024-03-18 10:35:00,162.0,162.16,161.9,161.9,9485.0,158.04,158.1961,157.9425,157.9425,9485.0
2024-03-18 10:40:00,161.97,162.11,161.79,161.97,3655.0,158.0107,158.1473,157.8351,158.0107,3655.0
2024-03-18 10:45:00,162.03,162.36,162.0,162.33,6412.0,158.0693,158.3912,158.04,158.3619,6412.0
2024-03-18 10:50:00,162.32,162.83,162.32,162.83,4027.0,158.3522,158.8497,158.3522,158.8497,4027.0
2024-03-18 10:55:00,162.79,162.82,162.64,162.68,4688.0,158.8107,158.84,158.6644,158.7034,4688.0
2024-03-18 11:00:00,162.7,162.7,162.61,162.61,2474.0,158.7229,158.7229,158.6351,158.6351,2474.0
2024-03-18 11:05:00,162.67,162.8,162.6,162.77,7581.0,158.6936,158.8205,158.6253,158.7912,7581.0
2024-03-18 11:10:00,162.81,162.86,162.68,162.86,5980.0,158.8302,158.879,158.7034,158.879,5980.0
2024-03-18 11:15:00,162.78,162.78,162.53,162.54,7927.0,158.8009,158.8009,158.5571,158.5668,7927.0
2024-03-18 11:20:00,162.51,162.6,162.4,162.42,7227.0,158.5375,158.6253,158.4302,158.4497,7227.0
2024-03-18 11:25:00,162.39,162.64,162.27,162.61,4534.0,158.4205,158.6644,158.3034,158.6351,4534.0
2024-03-18 11:30:00,162.63,162.86,162.6,162.84,10147.0,158.6546,158.879,158.6253,158.8595,10147.0
2024-03-18 11:35:00,162.78,162.78,162.59,162.59,3840.0,158.8009,158.8009,158.6156,158.6156,3840.0
2024-03-18 11:40:00,162.62,162.68,162.54,162.56,3538.0,158.6449,158.7034,158.5668,158.5863,3538.0
2024-03-18 11:45:00,162.58,162.64,162.47,162.47,9250.0,158.6058,158.6644,158.4985,158.4985,9250.0
2024-03-18 11:50:00,162.5,162.72,162.46,162.51,7976.0,158.5278,158.7424,158.4888,158.5375,7976.0
2024-03-18 11:55:00,162.53,162.63,162.45,162.63,3175.0,158.5571,158.6546,158.479,158.6546,3175.0
2024-03-18 12:00:00,162.68,162.68,162.52,162.52,2755.0,158.7034,158.7034,158.5473,158.5473,2755.0
2024-03-18 12:05:00,162.5,162.61,162.41,162.56,5323.0,158.5278,158.6351,158.44,158.5863,5323.0
2024-03-18 12:10:00,162.55,162.7,162.55,162.69,6658.0,158.5766,158.7229,158.5766,158.7131,6658.0
2024-03-18 12:15:00,162.64,162.64,162.46,162.56,13447.0,158.6644,158.6644,158.4888,158.5863,13447.0
2024-03-18 12:20:00,162.53,162.54,162.45,162.51,1756.0,158.5571,158.5668,158.479,158.5375,1756.0
2024-03-18 12:25:00,162.54,162.87,162.52,162.75,13211.0,158.5668,158.8887,158.5473,158.7717,13211.0
2024-03-18 12:30:00,162.78,163.31,162.78,163.23,38266.0,158.8009,159.318,158.8009,159.2399,38266.0
2024-03-18 12:35:00,163.21,163.24,162.92,162.94,3506.0,159.2204,159.2497,158.9375,158.957,3506.0
2024-03-18 12:40:00,162.97,163.05,162.96,163.03,3489.0,158.9863,159.0643,158.9765,159.0448,3489.0
2024-03-18 12:45:00,162.98,163.01,162.9,162.96,1828.0,158.9961,159.0253,158.918,158.9765,1828.0
2024-03-18 12:50:00,162.91,163.0,162.87,162.87,5697.0,158.9278,159.0156,158.8887,158.8887,5697.0
2024-03-18 12:55:00,162.86,162.98,162.84,162.93,3473.0,158.879,158.9961,158.8595,158.9473,3473.0
2024-03-18 13:00:00,162.93,163.03,162.78,162.9,11931.0,158.9473,159.0448,158.8009,158.918,11931.0
2024-03-18 13:05:00,162.92,163.16,162.91,163.0,6005.0,158.9375,159.1717,158.9278,159.0156,6005.0
2024-03-18 13:10:00,162.99,163.33,162.97,163.09,6351.0,159.0058,159.3375,158.9863,159.1034,6351.0
2024-03-18 13:15:00,163.08,163.08,162.98,163.0,2983.0,159.0936,159.0936,158.9961,159.0156,2983.0
2024-03-18 13:20:00,162.96,163.02,162.82,162.93,12100.0,158.9765,159.0351,158.84,158.9473,12100.0
2024-03-18 13:25:00,162.95,163.02,162.9,162.94,2854.0,158.9668,159.0351,158.918,158.957,2854.0
2024-03-18 13:30:00,162.98,162.99,162.68,162.68,6068.0,158.9961,159.0058,158.7034,158.7034,6068.0
2024-03-18 13:35:00,162.67,162.81,162.65,162.81,4789.0,158.6936,158.8302,158.6741,158.8302,4789.0
2024-03-18 13:40:00,162.79,162.84,162.67,162.69,4190.0,158.8107,158.8595,158.6936,158.7131,4190.0
2024-03-18 13:45:00,162.71,162.86,162.7,162.76,5047.0,158.7327,158.879,158.7229,158.7814,5047.0
2024-03-18 13:50:00,162.8,162.8,162.71,162.72,3529.0,158.8205,158.8205,158.7327,158.7424,3529.0
2024-03-18 13:55:00,162.71,162.77,162.7,162.77,1815.0,158.7327,158.7912,158.7229,158.7912,1815.0
2024-03-18 14:00:00,162.72,162.81,162.7,162.78,4904.0,158.7424,158.8302,158.7229,158.8009,4904.0
2024-03-18 14:05:00,162.8,162.8,162.44,162.44,5086.0,158.8205,158.8205,158.4693,158.4693,5086.0
2024-03-18 14:10:00,162.44,162.69,162.44,162.68,4865.0,158.4693,158.7131,158.4693,158.7034,4865.0
2024-03-18 14:15:00,162.7,162.85,162.66,162.72,4138.0,158.7229,158.8692,158.6839,158.7424,4138.0
2024-03-18 14:20:00,162.74,162.86,162.72,162.77,4338.0,158.7619,158.879,158.7424,158.7912,4338.0
2024-03-18 14:25:00,162.8,162.84,162.79,162.79,2835.0,158.8205,158.8595,158.8107,158.8107,2835.0
2024-03-18 14:30:00,162.78,162.91,162.74,162.84,10493.0,158.8009,158.9278,158.7619,158.8595,10493.0
2024-03-18 14:35:00,162.84,162.92,162.68,162.68,14310.0,158.8595,158.9375,158.7034,158.7034,14310.0
2024-03-18 14:40:00,162.68,162.73,162.48,162.66,11917.0,158.7034,158.7522,158.5083,158.6839,11917.0
2024-03-18 14:45:00,162.67,162.84,162.67,162.78,4289.0,158.6936,158.8595,158.6936,158.8009,4289.0
2024-03-18 14:50:00,162.8,162.8,162.65,162.66,2837.0,158.8205,158.8205,158.6741,158.6839,2837.0
2024-03-18 14:55:00,162.62,162.68,162.6,162.64,2710.0,158.6449,158.7034,158.6253,158.6644,2710.0
2024-03-18 15:00:00,162.63,162.66,162.57,162.57,4041.0,158.6546,158.6839,158.5961,158.5961,4041.0
2024-03-18 15:05:00,162.57,162.57,162.43,162.43,3856.0,158.5961,158.5961,158.4595,158.4595,3856.0
2024-03-18 15:10:00,162.43,162.62,162.42,162.57,8093.0,158.4595,158.6449,158.4497,158.5961,8093.0
2024-03-18 15:15:00,162.55,162.63,162.48,162.63,4922.0,158.5766,158.6546,158.5083,158.6546,4922.0
2024-03-18 15:20:00,162.65,162.67,162.48,162.53,6700.0,158.6741,158.6936,158.5083,158.5571,6700.0
2024-03-18 15:25:00,162.57,162.57,162.42,162.48,3919.0,158.5961,158.5961,158.4497,158.5083,3919.0
2024-03-18 15:30:00,162.46,162.55,162.38,162.49,8379.0,158.4888,158.5766,158.4107,158.518,8379.0
2024-03-18 15:35:00,162.52,162.58,162.45,162.45,8379.0,158.5473,158.6058,158.479,158.479,8379.0
2024-03-18 15:40:00,162.44,162.85,162.44,162.78,16685.0,158.4693,158.8692,158.4693,158.8009,16685.0
2024-03-18 15:45:00,162.8,162.97,162.77,162.81,22609.0,158.8205,158.9863,158.7912,158.8302,22609.0
2024-03-18 15:50:00,162.75,162.82,162.67,162.82,43310.0,158.7717,158.84,158.6936,158.84,43310.0
2024-03-18 15:55:00,162.84,163.05,162.74,162.99,116908.0,158.8595,159.0643,158.7619,159.0058,116908.0
2024-03-19 09:30:00,164.1,164.3,163.01,163.19,38804.0,160.0887,160.2838,159.0253,159.2009,38804.0
2024-03-19 09:35:00,163.1,163.51,163.1,163.3,1227.0,159.1131,159.5131,159.1131,159.3082,1227.0
2024-03-19 09:40:00,163.31,163.62,163.28,163.47,5527.0,159.318,159.6204,159.2887,159.4741,5527.0
2024-03-19 09:45:00,163.34,163.55,163.25,163.4,3128.0,159.3473,159.5521,159.2595,159.4058,3128.0
2024-03-19 09:50:00,163.4,163.41,163.01,163.12,4269.0,159.4058,159.4155,159.0253,159.1326,4269.0
2024-03-19 09:55:00,162.99,163.07,162.62,163.03,11341.0,159.0058,159.0839,158.6449,159.0448,11341.0
2024-03-19 10:00:00,162.99,162.99,162.7,162.7,3883.0,159.0058,159.0058,158.7229,158.7229,3883.0
2024-03-19 10:05:00,162.61,162.61,162.01,162.2,10108.0,158.6351,158.6351,158.0498,158.2351,10108.0
2024-03-19 10:10:00,162.2,162.4,162.2,162.28,1803.0,158.2351,158.4302,158.2351,158.3132,1803.0
2024-03-19 10:15:00,162.28,162.28,161.82,162.02,9475.0,158.3132,158.3132,157.8644,158.0595,9475.0
2024-03-19 10:20:00,162.06,162.48,162.05,162.47,10185.0,158.0985,158.5083,158.0888,158.4985,10185.0
2024-03-19 10:25:00,162.41,162.51,162.29,162.29,2551.0,158.44,158.5375,158.3229,158.3229,2551.0
2024-03-19 10:30:00,162.29,162.59,162.25,162.49,5794.0,158.3229,158.6156,158.2839,158.518,5794.0
2024-03-19 10:35:00,162.42,162.63,162.35,162.63,4561.0,158.4497,158.6546,158.3815,158.6546,4561.0
2024-03-19 10:40:00,162.69,162.69,162.25,162.25,4005.0,158.7131,158.7131,158.2839,158.2839,4005.0
2024-03-19 10:45:00,162.26,162.46,162.26,162.34,5420.0,158.2937,158.4888,158.2937,158.3717,5420.0
2024-03-19 10:50:00,162.34,162.63,162.3,162.63,1427.0,158.3717,158.6546,158.3327,158.6546,1427.0
2024-03-19 10:55:00,162.57,162.71,162.54,162.54,2959.0,158.5961,158.7327,158.5668,158.5668,2959.0
2024-03-19 11:00:00,162.62,162.62,162.24,162.24,3255.0,158.6449,158.6449,158.2741,158.2741,3255.0
2024-03-19 11:05:00,162.24,162.35,162.18,162.24,3373.0,158.2741,158.3815,158.2156,158.2741,3373.0
2024-03-19 11:10:00,162.31,162.35,162.08,162.08,7485.0,158.3424,158.3815,158.1181,158.1181,7485.0
2024-03-19 11:15:00,162.06,162.11,162.01,162.02,2222.0,158.0985,158.1473,158.0498,158.0595,2222.0
2024-03-19 11:20:00,161.96,161.98,161.83,161.92,3157.0,158.001,158.0205,157.8742,157.962,3157.0
2024-03-19 11:25:00,161.98,162.0,161.91,161.96,1612.0,158.0205,158.04,157.9522,158.001,1612.0
2024-03-19 11:30:00,162.01,162.15,161.97,162.01,3762.0,158.0498,158.1863,158.0107,158.0498,3762.0
2024-03-19 11:35:00,161.94,162.18,161.93,162.18,2397.0,157.9815,158.2156,157.9717,158.2156,2397.0
2024-03-19 11:40:00,162.24,162.33,162.23,162.32,2868.0,158.2741,158.3619,158.2644,158.3522,2868.0
2024-03-19 11:45:00,162.3,162.43,162.27,162.43,2569.0,158.3327,158.4595,158.3034,158.4595,2569.0
2024-03-19 11:50:00,162.47,162.47,162.29,162.3,2306.0,158.4985,158.4985,158.3229,158.3327,2306.0
2024-03-19 11:55:00,162.37,162.44,162.21,162.21,5181.0,158.401,158.4693,158.2449,158.2449,5181.0
2024-03-19 12:00:00,162.16,162.22,162.06,162.22,2327.0,158.1961,158.2546,158.0985,158.2546,2327.0
2024-03-19 12:05:00,162.13,162.23,162.02,162.02,1000.0,158.1668,158.2644,158.0595,158.0595,1000.0
2024-03-19 12:10:00,162.04,162.07,161.98,162.03,3618.0,158.079,158.1083,158.0205,158.0693,3618.0
2024-03-19 12:15:00,162.05,162.14,161.97,162.08,3071.0,158.0888,158.1766,158.0107,158.1181,3071.0
2024-03-19 12:20:00,162.1,162.15,162.02,162.13,3269.0,158.1376,158.1863,158.0595,158.1668,3269.0
2024-03-19 12:25:00,162.15,162.19,161.94,161.94,4319.0,158.1863,158.2254,157.9815,157.9815,4319.0
2024-03-19 12:30:00,162.0,162.1,161.96,161.96,1361.0,158.04,158.1376,158.001,158.001,1361.0
2024-03-19 12:35:00,161.95,161.95,161.7,161.71,9172.0,157.9912,157.9912,157.7473,157.7571,9172.0
2024-03-19 12:40:00,161.7,161.7,161.58,161.69,6705.0,157.7473,157.7473,157.6303,157.7376,6705.0
2024-03-19 12:45:00,161.69,161.88,161.61,161.61,7796.0,157.7376,157.9229,157.6595,157.6595,7796.0
2024-03-19 12:50:00,161.56,161.58,161.52,161.53,4167.0,157.6108,157.6303,157.5717,157.5815,4167.0
2024-03-19 12:55:00,161.54,161.54,161.33,161.51,4893.0,157.5913,157.5913,157.3864,157.562,4893.0
2024-03-19 13:00:00,161.6,161.67,161.41,161.42,4503.0,157.6498,157.7181,157.4644,157.4742,4503.0
2024-03-19 13:05:00,161.41,161.47,161.34,161.41,3308.0,157.4644,157.523,157.3961,157.4644,3308.0
2024-03-19 13:10:00,161.38,161.38,161.27,161.31,2099.0,157.4352,157.4352,157.3279,157.3669,2099.0
2024-03-19 13:15:00,161.32,161.58,161.32,161.58,2875.0,157.3766,157.6303,157.3766,157.6303,2875.0
2024-03-19 13:20:00,161.55,161.55,161.39,161.55,4458.0,157.601,157.601,157.4449,157.601,4458.0
2024-03-19 13:25:00,161.55,161.55,161.42,161.46,2019.0,157.601,157.601,157.4742,157.5132,2019.0
2024-03-19 13:30:00,161.49,161.64,161.49,161.62,3272.0,157.5425,157.6888,157.5425,157.6693,3272.0
2024-03-19 13:35:00,161.6,161.72,161.6,161.71,4432.0,157.6498,157.7669,157.6498,157.7571,4432.0
2024-03-19 13:40:00,161.75,161.89,161.75,161.89,1633.0,157.7961,157.9327,157.7961,157.9327,1633.0
2024-03-19 13:45:00,161.9,162.01,161.83,162.01,3593.0,157.9425,158.0498,157.8742,158.0498,3593.0
2024-03-19 13:50:00,161.99,162.14,161.99,162.11,1994.0,158.0303,158.1766,158.0303,158.1473,1994.0
2024-03-19 13:55:00,162.13,162.13,162.04,162.04,1730.0,158.1668,158.1668,158.079,158.079,1730.0
2024-03-19 14:00:00,162.0,162.22,161.95,162.22,5003.0,158.04,158.2546,157.9912,158.2546,5003.0
2024-03-19 14:05:00,162.22,162.23,162.08,162.08,1910.0,158.2546,158.2644,158.1181,158.1181,1910.0
2024-03-19 14:10:00,162.04,162.12,161.95,161.95,3223.0,158.079,158.1571,157.9912,157.9912,3223.0
2024-03-19 14:15:00,161.89,162.0,161.89,161.94,2220.0,157.9327,158.04,157.9327,157.9815,2220.0
2024-03-19 14:20:00,161.96,162.05,161.9,161.92,2061.0,158.001,158.0888,157.9425,157.962,2061.0
2024-03-19 14:25:00,161.94,162.09,161.94,162.06,2889.0,157.9815,158.1278,157.9815,158.0985,2889.0
2024-03-19 14:30:00,162.05,162.11,162.01,162.02,2840.0,158.0888,158.1473,158.0498,158.0595,2840.0
2024-03-19 14:35:00,162.03,162.06,161.95,162.06,2045.0,158.0693,158.0985,157.9912,158.0985,2045.0
2024-03-19 14:40:00,162.05,162.08,162.0,162.06,1599.0,158.0888,158.1181,158.04,158.0985,1599.0
2024-03-19 14:45:00,162.03,162.08,161.97,162.07,2815.0,158.0693,158.1181,158.0107,158.1083,2815.0
2024-03-19 14:50:00,162.06,162.08,161.97,162.05,3287.0,158.0985,158.1181,158.0107,158.0888,3287.0
2024-03-19 14:55:00,162.07,162.1,161.97,162.01,2836.0,158.1083,158.1376,158.0107,158.0498,2836.0
2024-03-19 15:00:00,162.01,162.01,161.92,161.93,4308.0,158.0498,158.0498,157.962,157.9717,4308.0
2024-03-19 15:05:00,161.91,161.92,161.55,161.63,7390.0,157.9522,157.962,157.601,157.6791,7390.0
2024-03-19 15:10:00,161.62,161.72,161.55,161.7,8532.0,157.6693,157.7669,157.601,157.7473,8532.0
2024-03-19 15:15:00,161.68,161.86,161.6,161.75,5780.0,157.7278,157.9034,157.6498,157.7961,5780.0
2024-03-19 15:20:00,161.75,161.8,161.7,161.76,3714.0,157.7961,157.8449,157.7473,157.8059,3714.0
2024-03-19 15:25:00,161.73,161.73,161.55,161.56,4222.0,157.7766,157.7766,157.601,157.6108,4222.0
2024-03-19 15:30:00,161.56,161.78,161.53,161.64,6920.0,157.6108,157.8254,157.5815,157.6888,6920.0
2024-03-19 15:35:00,161.64,161.73,161.56,161.71,5184.0,157.6888,157.7766,157.6108,157.7571,5184.0
2024-03-19 15:40:00,161.71,161.73,161.63,161.71,6736.0,157.7571,157.7766,157.6791,157.7571,6736.0
2024-03-19 15:45:00,161.7,161.73,161.52,161.52,10117.0,157.7473,157.7766,157.5717,157.5717,10117.0
2024-03-19 15:50:00,161.51,162.1,161.51,162.1,20345.0,157.562,158.1376,157.562,158.1376,20345.0
2024-03-19 15:55:00,162.09,162.36,162.08,162.36,129325.0,158.1278,158.3912,158.1181,158.3912,129325.0
2024-03-20 09:30:00,162.11,162.14,161.57,161.57,10025.0,158.1473,158.1766,157.6205,157.6205,10025.0
2024-03-20 09:35:00,161.75,162.18,161.73,162.18,2848.0,157.7961,158.2156,157.7766,158.2156,2848.0
2024-03-20 09:40:00,162.2,162.48,162.18,162.48,2124.0,158.2351,158.5083,158.2156,158.5083,2124.0
2024-03-20 09:45:00,162.52,162.71,162.47,162.57,5832.0,158.5473,158.7327,158.4985,158.5961,5832.0
2024-03-20 09:50:00,162.55,162.67,162.39,162.67,6855.0,158.5766,158.6936,158.4205,158.6936,6855.0
2024-03-20 09:55:00,162.61,162.86,162.6,162.61,7611.0,158.6351,158.879,158.6253,158.6351,7611.0
2024-03-20 10:00:00,162.62,162.66,162.54,162.6,4620.0,158.6449,158.6839,158.5668,158.6253,4620.0
2024-03-20 10:05:00,162.55,162.55,162.32,162.37,1651.0,158.5766,158.5766,158.3522,158.401,1651.0
2024-03-20 10:10:00,162.33,162.56,162.33,162.55,5840.0,158.3619,158.5863,158.3619,158.5766,5840.0
2024-03-20 10:15:00,162.56,162.81,162.55,162.75,4476.0,158.5863,158.8302,158.5766,158.7717,4476.0
2024-03-20 10:20:00,162.8,162.8,162.5,162.53,3387.0,158.8205,158.8205,158.5278,158.5571,3387.0
2024-03-20 10:25:00,162.62,162.62,162.52,162.59,3082.0,158.6449,158.6449,158.5473,158.6156,3082.0
2024-03-20 10:30:00,162.62,162.62,162.32,162.39,3204.0,158.6449,158.6449,158.3522,158.4205,3204.0
2024-03-20 10:35:00,162.37,162.4,162.28,162.4,3443.0,158.401,158.4302,158.3132,158.4302,3443.0
2024-03-20 10:40:00,162.37,162.42,162.21,162.22,3656.0,158.401,158.4497,158.2449,158.2546,3656.0
2024-03-20 10:45:00,162.21,162.37,162.19,162.35,12915.0,158.2449,158.401,158.2254,158.3815,12915.0
2024-03-20 10:50:00,162.29,162.29,162.04,162.04,2501.0,158.3229,158.3229,158.079,158.079,2501.0
2024-03-20 10:55:00,162.05,162.15,161.92,161.99,5144.0,158.0888,158.1863,157.962,158.0303,5144.0
2024-03-20 11:00:00,161.98,162.01,161.86,161.95,7337.0,158.0205,158.0498,157.9034,157.9912,7337.0
2024-03-20 11:05:00,161.91,162.06,161.88,162.01,3591.0,157.9522,158.0985,157.9229,158.0498,3591.0
2024-03-20 11:10:00,162.03,162.05,161.8,161.8,4871.0,158.0693,158.0888,157.8449,157.8449,4871.0
2024-03-20 11:15:00,161.87,161.97,161.87,161.97,1614.0,157.9132,158.0107,157.9132,158.0107,1614.0
2024-03-20 11:20:00,162.0,162.05,161.65,161.66,9594.0,158.04,158.0888,157.6986,157.7083,9594.0
2024-03-20 11:25:00,161.7,162.1,161.7,162.1,1990.0,157.7473,158.1376,157.7473,158.1376,1990.0
2024-03-20 11:30:00,161.97,162.06,161.85,161.85,3322.0,158.0107,158.0985,157.8937,157.8937,3322.0
2024-03-20 11:35:00,161.92,162.09,161.92,162.05,3348.0,157.962,158.1278,157.962,158.0888,3348.0
2024-03-20 11:40:00,162.03,162.06,161.98,162.05,1312.0,158.0693,158.0985,158.0205,158.0888,1312.0
2024-03-20 11:45:00,161.98,162.23,161.98,162.23,4129.0,158.0205,158.2644,158.0205,158.2644,4129.0
2024-03-20 11:50:00,162.19,162.21,162.04,162.09,3208.0,158.2254,158.2449,158.079,158.1278,3208.0
2024-03-20 11:55:00,162.05,162.11,162.05,162.05,1500.0,158.0888,158.1473,158.0888,158.0888,1500.0
2024-03-20 12:00:00,162.04,162.17,162.03,162.05,3938.0,158.079,158.2059,158.0693,158.0888,3938.0
2024-03-20 12:05:00,162.05,162.09,161.8,161.94,8198.0,158.0888,158.1278,157.8449,157.9815,8198.0
2024-03-20 12:10:00,162.0,162.12,161.94,162.12,2936.0,158.04,158.1571,157.9815,158.1571,2936.0
2024-03-20 12:15:00,162.09,162.13,161.96,161.96,4944.0,158.1278,158.1668,158.001,158.001,4944.0
2024-03-20 12:20:00,161.9,162.01,161.87,161.98,3424.0,157.9425,158.0498,157.9132,158.0205,3424.0
2024-03-20 12:25:00,161.99,162.0,161.95,161.98,892.0,158.0303,158.04,157.9912,158.0205,892.0
2024-03-20 12:30:00,161.98,161.98,161.79,161.87,3516.0,158.0205,158.0205,157.8351,157.9132,3516.0
2024-03-20 12:35:00,161.83,161.83,161.58,161.58,3644.0,157.8742,157.8742,157.6303,157.6303,3644.0
2024-03-20 12:40:00,161.56,161.57,161.45,161.52,3786.0,157.6108,157.6205,157.5035,157.5717,3786.0
2024-03-20 12:45:00,161.53,161.74,161.5,161.74,4203.0,157.5815,157.7864,157.5522,157.7864,4203.0
2024-03-20 12:50:00,161.72,161.87,161.67,161.87,2885.0,157.7669,157.9132,157.7181,157.9132,2885.0
2024-03-20 12:55:00,161.86,161.96,161.8,161.8,2173.0,157.9034,158.001,157.8449,157.8449,2173.0
2024-03-20 13:00:00,161.79,161.82,161.79,161.81,1197.0,157.8351,157.8644,157.8351,157.8547,1197.0
2024-03-20 13:05:00,161.73,161.75,161.64,161.64,1879.0,157.7766,157.7961,157.6888,157.6888,1879.0
2024-03-20 13:10:00,161.65,161.67,161.61,161.63,3713.0,157.6986,157.7181,157.6595,157.6791,3713.0
2024-03-20 13:15:00,161.66,161.82,161.66,161.8,1678.0,157.7083,157.8644,157.7083,157.8449,1678.0
2024-03-20 13:20:00,161.79,161.89,161.79,161.84,1100.0,157.8351,157.9327,157.8351,157.8839,1100.0
2024-03-20 13:25:00,161.88,161.99,161.88,161.9,3216.0,157.9229,158.0303,157.9229,157.9425,3216.0
2024-03-20 13:30:00,161.9,161.9,161.67,161.7,4901.0,157.9425,157.9425,157.7181,157.7473,4901.0
2024-03-20 13:35:00,161.7,161.76,161.65,161.76,3165.0,157.7473,157.8059,157.6986,157.8059,3165.0
2024-03-20 13:40:00,161.78,161.86,161.77,161.79,2882.0,157.8254,157.9034,157.8156,157.8351,2882.0
2024-03-20 13:45:00,161.79,161.79,161.69,161.75,1966.0,157.8351,157.8351,157.7376,157.7961,1966.0
2024-03-20 13:50:00,161.81,161.84,161.75,161.75,3325.0,157.8547,157.8839,157.7961,157.7961,3325.0
2024-03-20 13:55:00,161.76,161.76,161.57,161.58,1450.0,157.8059,157.8059,157.6205,157.6303,1450.0
2024-03-20 14:00:00,161.62,161.82,161.52,161.56,13112.0,157.6693,157.8644,157.5717,157.6108,13112.0
2024-03-20 14:05:00,161.58,161.63,161.07,161.1,9423.0,157.6303,157.6791,157.1327,157.162,9423.0
2024-03-20 14:10:00,161.08,161.16,160.9,160.98,25365.0,157.1425,157.2205,156.9669,157.0449,25365.0
2024-03-20 14:15:00,160.96,161.11,160.86,161.03,9286.0,157.0254,157.1718,156.9279,157.0937,9286.0
2024-03-20 14:20:00,161.03,161.14,160.87,161.01,10646.0,157.0937,157.201,156.9376,157.0742,10646.0
2024-03-20 14:25:00,161.05,161.11,160.98,161.07,8667.0,157.1132,157.1718,157.0449,157.1327,8667.0
2024-03-20 14:30:00,161.08,161.1,160.97,160.99,3338.0,157.1425,157.162,157.0352,157.0547,3338.0
2024-03-20 14:35:00,160.89,161.13,160.89,160.9,5071.0,156.9571,157.1913,156.9571,156.9669,5071.0
2024-03-20 14:40:00,160.96,161.52,160.96,161.27,7064.0,157.0254,157.5717,157.0254,157.3279,7064.0
2024-03-20 14:45:00,161.23,161.42,161.13,161.37,11056.0,157.2888,157.4742,157.1913,157.4254,11056.0
2024-03-20 14:50:00,161.4,161.4,161.18,161.21,13101.0,157.4547,157.4547,157.2401,157.2693,13101.0
2024-03-20 14:55:00,161.24,161.34,161.13,161.14,7516.0,157.2986,157.3961,157.1913,157.201,7516.0
2024-03-20 15:00:00,161.14,161.47,161.04,161.47,11595.0,157.201,157.523,157.1035,157.523,11595.0
2024-03-20 15:05:00,161.51,161.51,161.35,161.4,3692.0,157.562,157.562,157.4059,157.4547,3692.0
2024-03-20 15:10:00,161.43,161.55,161.33,161.34,6463.0,157.4839,157.601,157.3864,157.3961,6463.0
2024-03-20 15:15:00,161.34,161.47,161.32,161.35,6137.0,157.3961,157.523,157.3766,157.4059,6137.0
2024-03-20 15:20:00,161.34,161.4,161.17,161.34,6374.0,157.3961,157.4547,157.2303,157.3961,6374.0
2024-03-20 15:25:00,161.31,161.49,161.29,161.41,3751.0,157.3669,157.5425,157.3474,157.4644,3751.0
2024-03-20 15:30:00,161.37,161.42,161.21,161.22,6016.0,157.4254,157.4742,157.2693,157.2791,6016.0
2024-03-20 15:35:00,161.22,161.22,161.06,161.19,10308.0,157.2791,157.2791,157.123,157.2498,10308.0
2024-03-20 15:40:00,161.17,161.2,161.06,161.17,11234.0,157.2303,157.2596,157.123,157.2303,11234.0
2024-03-20 15:45:00,161.14,161.18,160.57,160.62,33910.0,157.201,157.2401,156.645,156.6937,33910.0
2024-03-20 15:50:00,160.61,160.85,160.52,160.67,41543.0,156.684,156.9181,156.5962,156.7425,41543.0
2024-03-20 15:55:00,160.69,161.2,160.65,161.15,114135.0,156.762,157.2596,156.723,157.2108,114135.0
2024-03-21 09:30:00,160.11,161.25,159.71,161.25,22524.0,156.1962,157.3083,155.806,157.3083,22524.0
2024-03-21 09:35:00,160.83,161.51,160.8,161.05,15809.0,156.8986,157.562,156.8693,157.1132,15809.0
2024-03-21 09:40:00,161.08,161.08,160.79,160.79,7616.0,157.1425,157.1425,156.8596,156.8596,7616.0
2024-03-21 09:45:00,160.79,160.87,160.41,160.54,16109.0,156.8596,156.9376,156.4889,156.6157,16109.0
2024-03-21 09:50:00,160.55,160.69,160.25,160.4,10528.0,156.6255,156.762,156.3328,156.4791,10528.0
2024-03-21 09:55:00,160.48,161.09,160.48,160.92,11089.0,156.5572,157.1523,156.5572,156.9864,11089.0
2024-03-21 10:00:00,160.89,160.98,160.58,160.59,20343.0,156.9571,157.0449,156.6547,156.6645,20343.0
2024-03-21 10:05:00,160.55,160.67,160.28,160.3,19553.0,156.6255,156.7425,156.3621,156.3816,19553.0
2024-03-21 10:10:00,160.27,160.36,160.12,160.25,17344.0,156.3523,156.4401,156.206,156.3328,17344.0
2024-03-21 10:15:00,160.31,160.86,160.25,160.86,19428.0,156.3913,156.9279,156.3328,156.9279,19428.0
2024-03-21 10:20:00,160.87,161.03,160.55,160.69,12491.0,156.9376,157.0937,156.6255,156.762,12491.0
2024-03-21 10:25:00,160.7,161.61,160.67,161.58,17303.0,156.7718,157.6595,156.7425,157.6303,17303.0
2024-03-21 10:30:00,161.65,161.79,161.42,161.52,8617.0,157.6986,157.8351,157.4742,157.5717,8617.0
2024-03-21 10:35:00,161.48,162.04,161.48,162.03,12399.0,157.5327,158.079,157.5327,158.0693,12399.0
2024-03-21 10:40:00,162.1,162.28,162.0,162.18,11332.0,158.1376,158.3132,158.04,158.2156,11332.0
2024-03-21 10:45:00,162.21,162.33,162.06,162.09,7360.0,158.2449,158.3619,158.0985,158.1278,7360.0
2024-03-21 10:50:00,162.14,162.34,162.14,162.3,8170.0,158.1766,158.3717,158.1766,158.3327,8170.0
2024-03-21 10:55:00,162.31,162.57,162.31,162.57,3570.0,158.3424,158.5961,158.3424,158.5961,3570.0
2024-03-21 11:00:00,162.6,162.6,162.28,162.29,5480.0,158.6253,158.6253,158.3132,158.3229,5480.0
2024-03-21 11:05:00,162.3,162.3,162.11,162.14,4912.0,158.3327,158.3327,158.1473,158.1766,4912.0
2024-03-21 11:10:00,162.19,162.41,162.12,162.26,7391.0,158.2254,158.44,158.1571,158.2937,7391.0
2024-03-21 11:15:00,162.28,162.28,161.93,162.13,12018.0,158.3132,158.3132,157.9717,158.1668,12018.0
2024-03-21 11:20:00,162.18,162.31,162.14,162.31,13325.0,158.2156,158.3424,158.1766,158.3424,13325.0
2024-03-21 11:25:00,162.34,162.34,161.91,162.0,12151.0,158.3717,158.3717,157.9522,158.04,12151.0
2024-03-21 11:30:00,162.05,162.25,162.05,162.25,7118.0,158.0888,158.2839,158.0888,158.2839,7118.0
2024-03-21 11:35:00,162.26,162.31,161.97,162.04,9046.0,158.2937,158.3424,158.0107,158.079,9046.0
2024-03-21 11:40:00,162.1,162.22,161.97,161.97,3686.0,158.1376,158.2546,158.0107,158.0107,3686.0
2024-03-21 11:45:00,162.03,162.09,161.86,161.86,3627.0,158.0693,158.1278,157.9034,157.9034,3627.0
2024-03-21 11:50:00,161.87,161.94,161.68,161.68,8897.0,157.9132,157.9815,157.7278,157.7278,8897.0
2024-03-21 11:55:00,161.71,161.81,161.68,161.68,3287.0,157.7571,157.8547,157.7278,157.7278,3287.0
2024-03-21 12:00:00,161.66,161.66,161.37,161.4,3539.0,157.7083,157.7083,157.4254,157.4547,3539.0
2024-03-21 12:05:00,161.36,161.44,161.28,161.28,4316.0,157.4157,157.4937,157.3376,157.3376,4316.0
2024-03-21 12:10:00,161.25,161.34,161.25,161.28,3069.0,157.3083,157.3961,157.3083,157.3376,3069.0
2024-03-21 12:15:00,161.35,161.46,161.32,161.43,5832.0,157.4059,157.5132,157.3766,157.4839,5832.0
2024-03-21 12:20:00,161.42,161.64,161.42,161.47,6934.0,157.4742,157.6888,157.4742,157.523,6934.0
2024-03-21 12:25:00,161.4,161.53,161.4,161.53,4151.0,157.4547,157.5815,157.4547,157.5815,4151.0
2024-03-21 12:30:00,161.56,161.56,161.29,161.39,3266.0,157.6108,157.6108,157.3474,157.4449,3266.0
2024-03-21 12:35:00,161.38,161.38,161.26,161.28,2297.0,157.4352,157.4352,157.3181,157.3376,2297.0
2024-03-21 12:40:00,161.29,161.39,161.1,161.39,8704.0,157.3474,157.4449,157.162,157.4449,8704.0
2024-03-21 12:45:00,161.42,161.5,161.42,161.49,3785.0,157.4742,157.5522,157.4742,157.5425,3785.0
2024-03-21 12:50:00,161.47,161.49,161.34,161.4,4491.0,157.523,157.5425,157.3961,157.4547,4491.0
2024-03-21 12:55:00,161.38,161.4,161.29,161.4,4582.0,157.4352,157.4547,157.3474,157.4547,4582.0
2024-03-21 13:00:00,161.4,161.47,161.36,161.36,1995.0,157.4547,157.523,157.4157,157.4157,1995.0
2024-03-21 13:05:00,161.4,161.64,161.34,161.64,8490.0,157.4547,157.6888,157.3961,157.6888,8490.0
2024-03-21 13:10:00,161.64,161.77,161.58,161.71,4412.0,157.6888,157.8156,157.6303,157.7571,4412.0
2024-03-21 13:15:00,161.67,161.79,161.67,161.73,5806.0,157.7181,157.8351,157.7181,157.7766,5806.0
2024-03-21 13:20:00,161.7,161.71,161.62,161.66,3697.0,157.7473,157.7571,157.6693,157.7083,3697.0
2024-03-21 13:25:00,161.71,161.92,161.71,161.91,4335.0,157.7571,157.962,157.7571,157.9522,4335.0
2024-03-21 13:30:00,161.89,161.99,161.73,161.74,9826.0,157.9327,158.0303,157.7766,157.7864,9826.0
2024-03-21 13:35:00,161.72,161.94,161.67,161.94,10276.0,157.7669,157.9815,157.7181,157.9815,10276.0
2024-03-21 13:40:00,161.94,162.17,161.94,162.14,3181.0,157.9815,158.2059,157.9815,158.1766,3181.0
2024-03-21 13:45:00,162.12,162.19,162.08,162.18,8342.0,158.1571,158.2254,158.1181,158.2156,8342.0
2024-03-21 13:50:00,162.19,162.3,162.14,162.17,5276.0,158.2254,158.3327,158.1766,158.2059,5276.0
2024-03-21 13:55:00,162.16,162.2,161.99,161.99,6939.0,158.1961,158.2351,158.0303,158.0303,6939.0
2024-03-21 14:00:00,162.01,162.19,161.86,162.1,9928.0,158.0498,158.2254,157.9034,158.1376,9928.0
2024-03-21 14:05:00,162.08,162.11,162.04,162.05,2699.0,158.1181,158.1473,158.079,158.0888,2699.0
2024-03-21 14:10:00,162.02,162.07,161.93,161.97,6914.0,158.0595,158.1083,157.9717,158.0107,6914.0
2024-03-21 14:15:00,161.99,162.06,161.93,162.06,2248.0,158.0303,158.0985,157.9717,158.0985,2248.0
2024-03-21 14:20:00,162.07,162.12,162.01,162.08,4007.0,158.1083,158.1571,158.0498,158.1181,4007.0
2024-03-21 14:25:00,162.12,162.15,162.09,162.15,1339.0,158.1571,158.1863,158.1278,158.1863,1339.0
2024-03-21 14:30:00,162.19,162.36,162.19,162.36,5373.0,158.2254,158.3912,158.2254,158.3912,5373.0
2024-03-21 14:35:00,162.35,162.44,162.34,162.35,3160.0,158.3815,158.4693,158.3717,158.3815,3160.0
2024-03-21 14:40:00,162.38,162.41,162.24,162.26,8308.0,158.4107,158.44,158.2741,158.2937,8308.0
2024-03-21 14:45:00,162.31,162.42,162.29,162.4,6999.0,158.3424,158.4497,158.3229,158.4302,6999.0
2024-03-21 14:50:00,162.37,162.45,162.36,162.43,5943.0,158.401,158.479,158.3912,158.4595,5943.0
2024-03-21 14:55:00,162.45,162.56,162.42,162.44,7239.0,158.479,158.5863,158.4497,158.4693,7239.0
2024-03-21 15:00:00,162.47,162.49,162.3,162.46,8997.0,158.4985,158.518,158.3327,158.4888,8997.0
2024-03-21 15:05:00,162.46,162.5,162.32,162.43,6374.0,158.4888,158.5278,158.3522,158.4595,6374.0
2024-03-21 15:10:00,162.43,162.43,162.23,162.23,3757.0,158.4595,158.4595,158.2644,158.2644,3757.0
2024-03-21 15:15:00,162.23,162.37,162.23,162.37,8709.0,158.2644,158.401,158.2644,158.401,8709.0
2024-03-21 15:20:00,162.37,162.37,162.21,162.26,7964.0,158.401,158.401,158.2449,158.2937,7964.0
2024-03-21 15:25:00,162.27,162.52,162.26,162.49,10339.0,158.3034,158.5473,158.2937,158.518,10339.0
2024-03-21 15:30:00,162.49,162.58,162.45,162.53,10065.0,158.518,158.6058,158.479,158.5571,10065.0
2024-03-21 15:35:00,162.53,162.54,162.43,162.43,8919.0,158.5571,158.5668,158.4595,158.4595,8919.0
2024-03-21 15:40:00,162.44,162.55,162.37,162.49,13321.0,158.4693,158.5766,158.401,158.518,13321.0
2024-03-21 15:45:00,162.47,162.47,162.22,162.22,21018.0,158.4985,158.4985,158.2546,158.2546,21018.0
2024-03-21 15:50:00,162.26,162.72,162.26,162.69,41895.0,158.2937,158.7424,158.2937,158.7131,41895.0
2024-03-21 15:55:00,162.71,162.73,162.12,162.17,138499.0,158.7327,158.7522,158.1571,158.2059,138499.0
2024-03-22 09:30:00,163.0,163.22,162.9,162.97,12191.0,159.0156,159.2302,158.918,158.9863,12191.0
2024-03-22 09:35:00,162.83,162.96,162.49,162.93,3105.0,158.8497,158.9765,158.518,158.9473,3105.0
2024-03-22 09:40:00,162.88,163.61,162.87,163.56,17986.0,158.8985,159.6107,158.8887,159.5619,17986.0
2024-03-22 09:45:00,163.5,163.5,162.98,163.02,3936.0,159.5033,159.5033,158.9961,159.0351,3936.0
2024-03-22 09:50:00,163.05,163.32,162.96,163.25,4082.0,159.0643,159.3277,158.9765,159.2595,4082.0
2024-03-22 09:55:00,163.32,163.88,163.32,163.74,9483.0,159.3277,159.8741,159.3277,159.7375,9483.0
2024-03-22 10:00:00,163.86,164.18,163.75,164.12,11544.0,159.8545,160.1667,159.7472,160.1082,11544.0
2024-03-22 10:05:00,164.11,164.22,163.91,163.97,7114.0,160.0984,160.2057,159.9033,159.9619,7114.0
2024-03-22 10:10:00,163.99,164.07,163.64,163.76,8084.0,159.9814,160.0594,159.6399,159.757,8084.0
2024-03-22 10:15:00,163.78,163.92,163.71,163.72,10188.0,159.7765,159.9131,159.7082,159.718,10188.0
2024-03-22 10:20:00,163.69,163.88,163.61,163.82,9108.0,159.6887,159.8741,159.6107,159.8155,9108.0
2024-03-22 10:25:00,163.84,164.23,163.84,164.23,4193.0,159.835,160.2155,159.835,160.2155,4193.0
2024-03-22 10:30:00,164.2,164.2,163.9,163.98,7973.0,160.1862,160.1862,159.8936,159.9716,7973.0
2024-03-22 10:35:00,163.98,163.98,163.82,163.83,5977.0,159.9716,159.9716,159.8155,159.8253,5977.0
2024-03-22 10:40:00,163.85,163.87,163.6,163.6,4997.0,159.8448,159.8643,159.6009,159.6009,4997.0
2024-03-22 10:45:00,163.6,163.81,163.53,163.69,6428.0,159.6009,159.8058,159.5326,159.6887,6428.0
2024-03-22 10:50:00,163.64,163.7,163.61,163.61,2800.0,159.6399,159.6985,159.6107,159.6107,2800.0
2024-03-22 10:55:00,163.64,163.74,163.63,163.64,4276.0,159.6399,159.7375,159.6302,159.6399,4276.0
2024-03-22 11:00:00,163.67,163.75,163.62,163.63,1956.0,159.6692,159.7472,159.6204,159.6302,1956.0
2024-03-22 11:05:00,163.68,163.7,163.58,163.59,2795.0,159.6789,159.6985,159.5814,159.5911,2795.0
2024-03-22 11:10:00,163.61,163.8,163.61,163.7,5018.0,159.6107,159.796,159.6107,159.6985,5018.0
2024-03-22 11:15:00,163.7,163.72,163.61,163.7,3859.0,159.6985,159.718,159.6107,159.6985,3859.0
2024-03-22 11:20:00,163.74,163.81,163.68,163.79,5832.0,159.7375,159.8058,159.6789,159.7863,5832.0
2024-03-22 11:25:00,163.81,163.85,163.66,163.66,5633.0,159.8058,159.8448,159.6594,159.6594,5633.0
2024-03-22 11:30:00,163.75,163.95,163.75,163.84,3055.0,159.7472,159.9423,159.7472,159.835,3055.0
2024-03-22 11:35:00,163.9,164.28,163.9,164.2,22287.0,159.8936,160.2643,159.8936,160.1862,22287.0
2024-03-22 11:40:00,164.17,164.31,164.14,164.31,2941.0,160.157,160.2935,160.1277,160.2935,2941.0
2024-03-22 11:45:00,164.27,164.31,164.13,164.19,2935.0,160.2545,160.2935,160.1179,160.1765,2935.0
2024-03-22 11:50:00,164.24,164.49,164.24,164.49,5112.0,160.2253,160.4691,160.2253,160.4691,5112.0
2024-03-22 11:55:00,164.49,164.55,164.45,164.49,6959.0,160.4691,160.5277,160.4301,160.4691,6959.0
2024-03-22 12:00:00,164.53,164.53,164.3,164.42,13372.0,160.5082,160.5082,160.2838,160.4009,13372.0
2024-03-22 12:05:00,164.42,164.47,164.36,164.36,2800.0,160.4009,160.4496,160.3423,160.3423,2800.0
2024-03-22 12:10:00,164.39,164.48,164.3,164.34,6571.0,160.3716,160.4594,160.2838,160.3228,6571.0
2024-03-22 12:15:00,164.3,164.4,164.29,164.35,9789.0,160.2838,160.3813,160.274,160.3326,9789.0
2024-03-22 12:20:00,164.36,164.6,164.36,164.39,18391.0,160.3423,160.5765,160.3423,160.3716,18391.0
2024-03-22 12:25:00,164.39,164.51,164.33,164.46,3799.0,160.3716,160.4887,160.3131,160.4399,3799.0
2024-03-22 12:30:00,164.45,164.47,164.27,164.27,3197.0,160.4301,160.4496,160.2545,160.2545,3197.0
2024-03-22 12:35:00,164.29,164.46,164.29,164.45,1888.0,160.274,160.4399,160.274,160.4301,1888.0
2024-03-22 12:40:00,164.45,164.46,164.36,164.46,5622.0,160.4301,160.4399,160.3423,160.4399,5622.0
2024-03-22 12:45:00,164.43,164.48,164.34,164.42,4051.0,160.4106,160.4594,160.3228,160.4009,4051.0
2024-03-22 12:50:00,164.37,164.37,164.22,164.35,6951.0,160.3521,160.3521,160.2057,160.3326,6951.0
2024-03-22 12:55:00,164.34,164.34,164.23,164.28,2582.0,160.3228,160.3228,160.2155,160.2643,2582.0
2024-03-22 13:00:00,164.28,164.34,164.24,164.26,3239.0,160.2643,160.3228,160.2253,160.2448,3239.0
2024-03-22 13:05:00,164.26,164.27,164.16,164.27,2499.0,160.2448,160.2545,160.1472,160.2545,2499.0
2024-03-22 13:10:00,164.28,164.29,164.11,164.19,7693.0,160.2643,160.274,160.0984,160.1765,7693.0
2024-03-22 13:15:00,164.18,164.33,164.17,164.33,3383.0,160.1667,160.3131,160.157,160.3131,3383.0
2024-03-22 13:20:00,164.33,164.64,164.32,164.62,19127.0,160.3131,160.6155,160.3033,160.596,19127.0
2024-03-22 13:25:00,164.71,164.99,164.7,164.91,9324.0,160.6838,160.9569,160.674,160.8789,9324.0
2024-03-22 13:30:00,164.91,164.96,164.62,164.65,6403.0,160.8789,160.9277,160.596,160.6252,6403.0
2024-03-22 13:35:00,164.63,164.63,164.46,164.52,6515.0,160.6057,160.6057,160.4399,160.4984,6515.0
2024-03-22 13:40:00,164.5,164.5,164.4,164.45,4088.0,160.4789,160.4789,160.3813,160.4301,4088.0
2024-03-22 13:45:00,164.48,164.63,164.42,164.53,11716.0,160.4594,160.6057,160.4009,160.5082,11716.0
2024-03-22 13:50:00,164.53,164.65,164.53,164.62,8479.0,160.5082,160.6252,160.5082,160.596,8479.0
2024-03-22 13:55:00,164.65,164.77,164.62,164.76,6637.0,160.6252,160.7423,160.596,160.7325,6637.0
2024-03-22 14:00:00,164.8,164.88,164.78,164.85,6486.0,160.7716,160.8496,160.7521,160.8203,6486.0
2024-03-22 14:05:00,164.86,164.86,164.77,164.83,3610.0,160.8301,160.8301,160.7423,160.8008,3610.0
2024-03-22 14:10:00,164.83,164.93,164.78,164.9,8320.0,160.8008,160.8984,160.7521,160.8691,8320.0
2024-03-22 14:15:00,164.89,164.91,164.73,164.75,11136.0,160.8594,160.8789,160.7033,160.7228,11136.0
2024-03-22 14:20:00,164.75,164.79,164.67,164.78,13444.0,160.7228,160.7618,160.6447,160.7521,13444.0
2024-03-22 14:25:00,164.81,164.97,164.81,164.9,8293.0,160.7813,160.9374,160.7813,160.8691,8293.0
2024-03-22 14:30:00,164.9,164.9,164.76,164.79,9167.0,160.8691,160.8691,160.7325,160.7618,9167.0
2024-03-22 14:35:00,164.8,164.81,164.66,164.66,8664.0,160.7716,160.7813,160.635,160.635,8664.0
2024-03-22 14:40:00,164.64,164.7,164.59,164.7,10188.0,160.6155,160.674,160.5667,160.674,10188.0
2024-03-22 14:45:00,164.69,164.76,164.66,164.7,7092.0,160.6643,160.7325,160.635,160.674,7092.0
2024-03-22 14:50:00,164.7,164.82,164.6,164.78,15739.0,160.674,160.7911,160.5765,160.7521,15739.0
2024-03-22 14:55:00,164.77,164.94,164.72,164.94,12331.0,160.7423,160.9081,160.6935,160.9081,12331.0
2024-03-22 15:00:00,164.93,165.0,164.74,164.82,33033.0,160.8984,160.9667,160.713,160.7911,33033.0
2024-03-22 15:05:00,164.76,164.94,164.75,164.93,8098.0,160.7325,160.9081,160.7228,160.8984,8098.0
2024-03-22 15:10:00,164.92,165.0,164.83,164.96,12730.0,160.8886,160.9667,160.8008,160.9277,12730.0
2024-03-22 15:15:00,164.95,165.0,164.9,164.92,9564.0,160.9179,160.9667,160.8691,160.8886,9564.0
2024-03-22 15:20:00,164.91,165.15,164.88,165.15,13251.0,160.8789,161.113,160.8496,161.113,13251.0
2024-03-22 15:25:00,165.13,165.33,165.1,165.23,11575.0,161.0935,161.2886,161.0642,161.1911,11575.0
2024-03-22 15:30:00,165.24,165.34,165.13,165.2,14858.0,161.2008,161.2984,161.0935,161.1618,14858.0
2024-03-22 15:35:00,165.22,165.35,165.22,165.28,10767.0,161.1813,161.3081,161.1813,161.2398,10767.0
2024-03-22 15:40:00,165.28,165.4,165.21,165.22,15970.0,161.2398,161.3569,161.1715,161.1813,15970.0
2024-03-22 15:45:00,165.22,165.4,165.07,165.39,17357.0,161.1813,161.3569,161.035,161.3471,17357.0
2024-03-22 15:50:00,165.41,165.53,165.32,165.46,42145.0,161.3667,161.4837,161.2789,161.4154,42145.0
2024-03-22 15:55:00,165.45,165.57,165.23,165.23,136745.0,161.4057,161.5227,161.1911,161.1911,136745.0
2024-03-25 09:30:00,166.52,166.94,166.22,166.7,26372.0,162.4495,162.8593,162.1569,162.6251,26372.0
2024-03-25 09:35:00,166.7,167.22,166.56,167.17,13905.0,162.6251,163.1324,162.4885,163.0836,13905.0
2024-03-25 09:40:00,167.11,167.63,167.03,167.2,29718.0,163.0251,163.5324,162.9471,163.1129,29718.0
2024-03-25 09:45:00,167.13,167.15,166.47,166.49,40383.0,163.0446,163.0641,162.4007,162.4203,40383.0
2024-03-25 09:50:00,166.47,166.78,166.28,166.78,9137.0,162.4007,162.7032,162.2154,162.7032,9137.0
2024-03-25 09:55:00,166.76,166.89,166.56,166.89,6719.0,162.6837,162.8105,162.4885,162.8105,6719.0
2024-03-25 10:00:00,166.92,167.5,166.9,167.36,7771.0,162.8397,163.4056,162.8202,163.269,7771.0
2024-03-25 10:05:00,167.46,167.93,167.43,167.73,17773.0,163.3665,163.8251,163.3373,163.6299,17773.0
2024-03-25 10:10:00,167.78,168.21,167.64,168.17,32162.0,163.6787,164.0982,163.5421,164.0592,32162.0
2024-03-25 10:15:00,168.07,168.1,167.77,167.89,12519.0,163.9616,163.9909,163.669,163.786,12519.0
2024-03-25 10:20:00,167.89,168.24,167.89,168.21,11656.0,163.786,164.1275,163.786,164.0982,11656.0
2024-03-25 10:25:00,168.25,168.55,168.22,168.47,17595.0,164.1372,164.4299,164.108,164.3519,17595.0
2024-03-25 10:30:00,168.48,168.59,168.21,168.32,10674.0,164.3616,164.4689,164.0982,164.2055,10674.0
2024-03-25 10:35:00,168.38,168.62,168.33,168.56,12393.0,164.2641,164.4982,164.2153,164.4397,12393.0
2024-03-25 10:40:00,168.56,168.86,168.48,168.59,34575.0,164.4397,164.7323,164.3616,164.4689,34575.0
2024-03-25 10:45:00,168.57,168.77,168.3,168.56,33119.0,164.4494,164.6445,164.186,164.4397,33119.0
2024-03-25 10:50:00,168.56,168.67,168.42,168.52,15668.0,164.4397,164.547,164.3031,164.4006,15668.0
2024-03-25 10:55:00,168.53,168.71,168.48,168.71,10256.0,164.4104,164.586,164.3616,164.586,10256.0
2024-03-25 11:00:00,168.71,168.71,168.3,168.5,15031.0,164.586,164.586,164.186,164.3811,15031.0
2024-03-25 11:05:00,168.53,168.55,168.37,168.41,12834.0,164.4104,164.4299,164.2543,164.2933,12834.0
2024-03-25 11:10:00,168.35,168.65,168.3,168.52,9543.0,164.2348,164.5275,164.186,164.4006,9543.0
2024-03-25 11:15:00,168.5,168.62,168.4,168.4,8038.0,164.3811,164.4982,164.2836,164.2836,8038.0
2024-03-25 11:20:00,168.39,168.7,168.33,168.67,10054.0,164.2738,164.5762,164.2153,164.547,10054.0
2024-03-25 11:25:00,168.71,168.76,168.54,168.76,7536.0,164.586,164.6348,164.4201,164.6348,7536.0
2024-03-25 11:30:00,168.76,168.93,168.71,168.85,20524.0,164.6348,164.8006,164.586,164.7226,20524.0
2024-03-25 11:35:00,168.84,168.99,168.77,168.88,11712.0,164.7128,164.8591,164.6445,164.7518,11712.0
2024-03-25 11:40:00,168.84,168.84,168.6,168.67,9970.0,164.7128,164.7128,164.4787,164.547,9970.0
2024-03-25 11:45:00,168.61,168.61,168.43,168.47,7334.0,164.4884,164.4884,164.3128,164.3519,7334.0
2024-03-25 11:50:00,168.48,168.5,168.23,168.23,10233.0,164.3616,164.3811,164.1177,164.1177,10233.0
2024-03-25 11:55:00,168.23,168.47,168.21,168.46,10201.0,164.1177,164.3519,164.0982,164.3421,10201.0
2024-03-25 12:00:00,168.45,168.46,168.24,168.34,5468.0,164.3323,164.3421,164.1275,164.225,5468.0
2024-03-25 12:05:00,168.25,168.26,168.06,168.09,2604.0,164.1372,164.147,163.9519,163.9811,2604.0
2024-03-25 12:10:00,168.06,168.1,167.82,168.02,13606.0,163.9519,163.9909,163.7177,163.9129,13606.0
2024-03-25 12:15:00,168.01,168.11,168.0,168.09,7282.0,163.9031,164.0007,163.8933,163.9811,7282.0
2024-03-25 12:20:00,168.09,168.16,168.03,168.08,9179.0,163.9811,164.0494,163.9226,163.9714,9179.0
2024-03-25 12:25:00,168.08,168.1,167.99,168.01,5057.0,163.9714,163.9909,163.8836,163.9031,5057.0
2024-03-25 12:30:00,167.99,168.17,167.87,168.01,41926.0,163.8836,164.0592,163.7665,163.9031,41926.0
2024-03-25 12:35:00,167.99,168.23,167.93,168.23,6125.0,163.8836,164.1177,163.8251,164.1177,6125.0
2024-03-25 12:40:00,168.25,168.25,167.8,167.8,4061.0,164.1372,164.1372,163.6982,163.6982,4061.0
2024-03-25 12:45:00,167.82,167.89,167.62,167.81,8607.0,163.7177,163.786,163.5226,163.708,8607.0
2024-03-25 12:50:00,167.81,167.88,167.79,167.84,3432.0,163.708,163.7763,163.6885,163.7373,3432.0
2024-03-25 12:55:00,167.88,167.94,167.86,167.92,2690.0,163.7763,163.8348,163.7568,163.8153,2690.0
2024-03-25 13:00:00,167.92,168.06,167.85,168.02,4062.0,163.8153,163.9519,163.747,163.9129,4062.0
2024-03-25 13:05:00,168.09,168.29,168.01,168.27,10344.0,163.9811,164.1763,163.9031,164.1567,10344.0
2024-03-25 13:10:00,168.26,168.42,168.22,168.34,4912.0,164.147,164.3031,164.108,164.225,4912.0
2024-03-25 13:15:00,168.33,168.38,168.31,168.37,3431.0,164.2153,164.2641,164.1958,164.2543,3431.0
2024-03-25 13:20:00,168.4,168.6,168.4,168.58,6314.0,164.2836,164.4787,164.2836,164.4592,6314.0
2024-03-25 13:25:00,168.57,168.72,168.57,168.7,6292.0,164.4494,164.5957,164.4494,164.5762,6292.0
2024-03-25 13:30:00,168.72,168.77,168.65,168.74,8407.0,164.5957,164.6445,164.5275,164.6153,8407.0
2024-03-25 13:35:00,168.76,168.94,168.74,168.78,10441.0,164.6348,164.8104,164.6153,164.6543,10441.0
2024-03-25 13:40:00,168.85,168.96,168.78,168.78,11810.0,164.7226,164.8299,164.6543,164.6543,11810.0
2024-03-25 13:45:00,168.79,169.1,168.77,169.06,11558.0,164.664,164.9665,164.6445,164.9274,11558.0
2024-03-25 13:50:00,169.06,169.09,168.92,169.06,4656.0,164.9274,164.9567,164.7909,164.9274,4656.0
2024-03-25 13:55:00,169.06,169.15,169.03,169.1,4492.0,164.9274,165.0152,164.8982,164.9665,4492.0
2024-03-25 14:00:00,169.11,169.26,169.09,169.22,7618.0,164.9762,165.1225,164.9567,165.0835,7618.0
2024-03-25 14:05:00,169.22,169.24,169.02,169.15,8318.0,165.0835,165.103,164.8884,165.0152,8318.0
2024-03-25 14:10:00,169.19,169.27,169.14,169.27,8842.0,165.0543,165.1323,165.0055,165.1323,8842.0
2024-03-25 14:15:00,169.27,169.47,169.23,169.42,24161.0,165.1323,165.3274,165.0933,165.2786,24161.0
2024-03-25 14:20:00,169.41,169.46,169.27,169.43,7047.0,165.2689,165.3177,165.1323,165.2884,7047.0
2024-03-25 14:25:00,169.44,169.47,169.37,169.45,9541.0,165.2981,165.3274,165.2299,165.3079,9541.0
2024-03-25 14:30:00,169.47,169.6,169.43,169.59,13751.0,165.3274,165.4542,165.2884,165.4445,13751.0
2024-03-25 14:35:00,169.57,169.59,169.33,169.36,6712.0,165.425,165.4445,165.1908,165.2201,6712.0
2024-03-25 14:40:00,169.36,169.36,169.04,169.08,10810.0,165.2201,165.2201,164.9079,164.9469,10810.0
2024-03-25 14:45:00,169.08,169.26,169.04,169.26,8877.0,164.9469,165.1225,164.9079,165.1225,8877.0
2024-03-25 14:50:00,169.29,169.37,169.27,169.31,7831.0,165.1518,165.2299,165.1323,165.1713,7831.0
2024-03-25 14:55:00,169.31,169.51,169.3,169.48,7938.0,165.1713,165.3664,165.1616,165.3372,7938.0
2024-03-25 15:00:00,169.47,169.49,169.3,169.41,10452.0,165.3274,165.3469,165.1616,165.2689,10452.0
2024-03-25 15:05:00,169.42,169.48,169.21,169.21,7580.0,165.2786,165.3372,165.0738,165.0738,7580.0
2024-03-25 15:10:00,169.2,169.28,169.12,169.24,12802.0,165.064,165.1421,164.986,165.103,12802.0
2024-03-25 15:15:00,169.24,169.27,169.0,169.0,12276.0,165.103,165.1323,164.8689,164.8689,12276.0
2024-03-25 15:20:00,168.99,169.23,168.99,169.12,14589.0,164.8591,165.0933,164.8591,164.986,14589.0
2024-03-25 15:25:00,169.12,169.32,169.08,169.32,13304.0,164.986,165.1811,164.9469,165.1811,13304.0
2024-03-25 15:30:00,169.32,169.39,169.21,169.3,23159.0,165.1811,165.2494,165.0738,165.1616,23159.0
2024-03-25 15:35:00,169.3,169.54,169.24,169.52,16699.0,165.1616,165.3957,165.103,165.3762,16699.0
2024-03-25 15:40:00,169.52,169.62,169.46,169.56,20211.0,165.3762,165.4737,165.3177,165.4152,20211.0
2024-03-25 15:45:00,169.58,169.66,169.42,169.55,50851.0,165.4347,165.5128,165.2786,165.4055,50851.0
2024-03-25 15:50:00,169.55,169.56,169.16,169.37,89960.0,165.4055,165.4152,165.025,165.2299,89960.0
2024-03-25 15:55:00,169.4,169.53,168.94,168.96,217518.0,165.2591,165.3859,164.8104,164.8299,217518.0
2024-03-26 09:30:00,169.37,170.82,169.13,170.43,49424.0,165.2299,166.6444,164.9957,166.2639,49424.0
2024-03-26 09:35:00,170.39,170.86,169.88,170.38,13754.0,166.2249,166.6834,165.7274,166.2152,13754.0
2024-03-26 09:40:00,170.38,170.47,170.11,170.11,6962.0,166.2152,166.303,165.9518,165.9518,6962.0
2024-03-26 09:45:00,170.15,170.51,170.15,170.5,15295.0,165.9908,166.342,165.9908,166.3322,15295.0
2024-03-26 09:50:00,170.46,170.46,170.18,170.27,14235.0,166.2932,166.2932,166.0201,166.1079,14235.0
2024-03-26 09:55:00,170.23,170.61,170.15,170.61,10435.0,166.0688,166.4395,165.9908,166.4395,10435.0
2024-03-26 10:00:00,170.72,171.24,170.61,170.77,24905.0,166.5469,167.0541,166.4395,166.5956,24905.0
2024-03-26 10:05:00,170.8,171.38,170.65,171.25,27436.0,166.6249,167.1907,166.4786,167.0639,27436.0
2024-03-26 10:10:00,171.25,171.61,171.14,171.35,23178.0,167.0639,167.4151,166.9566,167.1615,23178.0
2024-03-26 10:15:00,171.23,171.29,170.76,170.89,14829.0,167.0444,167.1029,166.5859,166.7127,14829.0
2024-03-26 10:20:00,170.9,171.11,170.8,171.08,7076.0,166.7225,166.9273,166.6249,166.8981,7076.0
2024-03-26 10:25:00,171.06,171.29,171.02,171.29,8617.0,166.8785,167.1029,166.8395,167.1029,8617.0
2024-03-26 10:30:00,171.18,171.18,170.48,170.63,10097.0,166.9956,166.9956,166.3127,166.4591,10097.0
2024-03-26 10:35:00,170.55,170.63,170.13,170.44,24850.0,166.381,166.4591,165.9713,166.2737,24850.0
2024-03-26 10:40:00,170.38,170.63,170.33,170.45,7726.0,166.2152,166.4591,166.1664,166.2835,7726.0
2024-03-26 10:45:00,170.47,170.47,170.29,170.41,4798.0,166.303,166.303,166.1274,166.2444,4798.0
2024-03-26 10:50:00,170.3,170.47,170.27,170.45,8092.0,166.1371,166.303,166.1079,166.2835,8092.0
2024-03-26 10:55:00,170.45,170.64,170.15,170.46,40567.0,166.2835,166.4688,165.9908,166.2932,40567.0
2024-03-26 11:00:00,170.43,170.57,170.33,170.52,8138.0,166.2639,166.4005,166.1664,166.3517,8138.0
2024-03-26 11:05:00,170.44,170.52,170.39,170.44,2291.0,166.2737,166.3517,166.2249,166.2737,2291.0
2024-03-26 11:10:00,170.43,170.49,170.36,170.39,5796.0,166.2639,166.3225,166.1957,166.2249,5796.0
2024-03-26 11:15:00,170.37,170.54,170.3,170.53,10263.0,166.2054,166.3713,166.1371,166.3615,10263.0
2024-03-26 11:20:00,170.52,170.6,170.5,170.55,9553.0,166.3517,166.4298,166.3322,166.381,9553.0
2024-03-26 11:25:00,170.55,170.77,170.4,170.77,11867.0,166.381,166.5956,166.2347,166.5956,11867.0
2024-03-26 11:30:00,170.74,170.87,170.69,170.75,15580.0,166.5664,166.6932,166.5176,166.5761,15580.0
2024-03-26 11:35:00,170.72,170.72,170.49,170.68,15492.0,166.5469,166.5469,166.3225,166.5078,15492.0
2024-03-26 11:40:00,170.69,170.69,170.39,170.5,34793.0,166.5176,166.5176,166.2249,166.3322,34793.0
2024-03-26 11:45:00,170.47,170.72,170.47,170.7,7010.0,166.303,166.5469,166.303,166.5273,7010.0
2024-03-26 11:50:00,170.72,170.97,170.63,170.89,8258.0,166.5469,166.7907,166.4591,166.7127,8258.0
2024-03-26 11:55:00,170.87,170.91,170.84,170.87,5881.0,166.6932,166.7322,166.6639,166.6932,5881.0
2024-03-26 12:00:00,170.84,170.87,170.57,170.57,5015.0,166.6639,166.6932,166.4005,166.4005,5015.0
2024-03-26 12:05:00,170.63,170.65,170.51,170.65,6748.0,166.4591,166.4786,166.342,166.4786,6748.0
2024-03-26 12:10:00,170.66,170.85,170.66,170.81,3569.0,166.4883,166.6737,166.4883,166.6347,3569.0
2024-03-26 12:15:00,170.82,170.97,170.8,170.97,4908.0,166.6444,166.7907,166.6249,166.7907,4908.0
2024-03-26 12:20:00,170.9,171.16,170.9,171.11,10405.0,166.7225,166.9761,166.7225,166.9273,10405.0
2024-03-26 12:25:00,171.12,171.25,171.1,171.1,4688.0,166.9371,167.0639,166.9176,166.9176,4688.0
2024-03-26 12:30:00,171.08,171.1,170.91,170.96,5536.0,166.8981,166.9176,166.7322,166.781,5536.0
2024-03-26 12:35:00,170.95,170.95,170.87,170.92,2800.0,166.7712,166.7712,166.6932,166.742,2800.0
2024-03-26 12:40:00,170.91,170.96,170.9,170.93,4366.0,166.7322,166.781,166.7225,166.7517,4366.0
2024-03-26 12:45:00,170.93,170.99,170.91,170.91,3776.0,166.7517,166.8103,166.7322,166.7322,3776.0
2024-03-26 12:50:00,170.92,170.95,170.88,170.89,3106.0,166.742,166.7712,166.7029,166.7127,3106.0
2024-03-26 12:55:00,170.88,170.93,170.62,170.62,4962.0,166.7029,166.7517,166.4493,166.4493,4962.0
2024-03-26 13:00:00,170.62,170.9,170.61,170.77,9252.0,166.4493,166.7225,166.4395,166.5956,9252.0
2024-03-26 13:05:00,170.7,170.81,170.66,170.67,4475.0,166.5273,166.6347,166.4883,166.4981,4475.0
2024-03-26 13:10:00,170.66,170.66,170.46,170.47,3237.0,166.4883,166.4883,166.2932,166.303,3237.0
2024-03-26 13:15:00,170.42,170.47,170.32,170.35,8519.0,166.2542,166.303,166.1566,166.1859,8519.0
2024-03-26 13:20:00,170.34,170.45,170.24,170.24,4153.0,166.1761,166.2835,166.0786,166.0786,4153.0
2024-03-26 13:25:00,170.21,170.33,170.19,170.31,6560.0,166.0493,166.1664,166.0298,166.1469,6560.0
2024-03-26 13:30:00,170.29,170.37,170.21,170.37,4473.0,166.1274,166.2054,166.0493,166.2054,4473.0
2024-03-26 13:35:00,170.36,170.5,170.36,170.4,3018.0,166.1957,166.3322,166.1957,166.2347,3018.0
2024-03-26 13:40:00,170.42,170.43,170.33,170.37,4631.0,166.2542,166.2639,166.1664,166.2054,4631.0
2024-03-26 13:45:00,170.38,170.45,170.36,170.41,3188.0,166.2152,166.2835,166.1957,166.2444,3188.0
2024-03-26 13:50:00,170.41,170.44,170.36,170.38,9340.0,166.2444,166.2737,166.1957,166.2152,9340.0
2024-03-26 13:55:00,170.38,170.67,170.38,170.66,10669.0,166.2152,166.4981,166.2152,166.4883,10669.0
2024-03-26 14:00:00,170.62,170.73,170.53,170.55,5053.0,166.4493,166.5566,166.3615,166.381,5053.0
2024-03-26 14:05:00,170.55,170.67,170.49,170.66,9193.0,166.381,166.4981,166.3225,166.4883,9193.0
2024-03-26 14:10:00,170.62,170.65,170.53,170.57,9715.0,166.4493,166.4786,166.3615,166.4005,9715.0
2024-03-26 14:15:00,170.56,170.64,170.55,170.64,2510.0,166.3908,166.4688,166.381,166.4688,2510.0
2024-03-26 14:20:00,170.65,170.65,170.55,170.6,7883.0,166.4786,166.4786,166.381,166.4298,7883.0
2024-03-26 14:25:00,170.58,170.64,170.53,170.56,6019.0,166.4103,166.4688,166.3615,166.3908,6019.0
2024-03-26 14:30:00,170.55,170.61,170.53,170.61,6928.0,166.381,166.4395,166.3615,166.4395,6928.0
2024-03-26 14:35:00,170.59,170.64,170.55,170.57,15001.0,166.42,166.4688,166.381,166.4005,15001.0
2024-03-26 14:40:00,170.59,170.78,170.57,170.6,12021.0,166.42,166.6054,166.4005,166.4298,12021.0
2024-03-26 14:45:00,170.57,170.69,170.55,170.69,4642.0,166.4005,166.5176,166.381,166.5176,4642.0
2024-03-26 14:50:00,170.71,170.82,170.7,170.82,5806.0,166.5371,166.6444,166.5273,166.6444,5806.0
2024-03-26 14:55:00,170.8,170.88,170.77,170.85,6677.0,166.6249,166.7029,166.5956,166.6737,6677.0
2024-03-26 15:00:00,170.87,170.95,170.81,170.95,6100.0,166.6932,166.7712,166.6347,166.7712,6100.0
2024-03-26 15:05:00,170.96,171.08,170.92,171.05,5953.0,166.781,166.8981,166.742,166.8688,5953.0
2024-03-26 15:10:00,171.08,171.08,170.93,170.94,4863.0,166.8981,166.8981,166.7517,166.7615,4863.0
2024-03-26 15:15:00,170.94,170.98,170.91,170.96,5354.0,166.7615,166.8005,166.7322,166.781,5354.0
2024-03-26 15:20:00,170.96,171.31,170.96,171.29,6055.0,166.781,167.1224,166.781,167.1029,6055.0
2024-03-26 15:25:00,171.28,171.37,171.1,171.1,6595.0,167.0932,167.181,166.9176,166.9176,6595.0
2024-03-26 15:30:00,171.13,171.13,170.87,170.94,9822.0,166.9468,166.9468,166.6932,166.7615,9822.0
2024-03-26 15:35:00,170.94,170.94,170.76,170.81,8343.0,166.7615,166.7615,166.5859,166.6347,8343.0
2024-03-26 15:40:00,170.81,171.1,170.8,170.87,16869.0,166.6347,166.9176,166.6249,166.6932,16869.0
2024-03-26 15:45:00,170.88,170.93,170.58,170.61,13621.0,166.7029,166.7517,166.4103,166.4395,13621.0
2024-03-26 15:50:00,170.64,170.77,170.61,170.71,29475.0,166.4688,166.5956,166.4395,166.5371,29475.0
2024-03-26 15:55:00,170.72,170.86,170.6,170.83,113557.0,166.5469,166.6834,166.4298,166.6542,113557.0
2024-03-27 09:30:00,171.08,171.6,170.89,171.04,26684.0,166.8981,167.4053,166.7127,166.859,26684.0
2024-03-27 09:35:00,171.03,171.07,170.85,170.85,1200.0,166.8493,166.8883,166.6737,166.6737,1200.0
2024-03-27 09:40:00,171.05,171.39,170.82,171.39,4644.0,166.8688,167.2005,166.6444,167.2005,4644.0
2024-03-27 09:45:00,171.21,171.21,170.93,171.02,7243.0,167.0249,167.0249,166.7517,166.8395,7243.0
2024-03-27 09:50:00,171.02,171.03,170.53,170.64,8988.0,166.8395,166.8493,166.3615,166.4688,8988.0
2024-03-27 09:55:00,170.6,170.76,170.41,170.46,23756.0,166.4298,166.5859,166.2444,166.2932,23756.0
2024-03-27 10:00:00,170.44,170.47,169.9,170.0,8524.0,166.2737,166.303,165.7469,165.8445,8524.0
2024-03-27 10:05:00,169.87,170.26,169.73,170.14,7518.0,165.7176,166.0981,165.5811,165.981,7518.0
2024-03-27 10:10:00,170.14,170.14,169.91,169.95,4141.0,165.981,165.981,165.7567,165.7957,4141.0
2024-03-27 10:15:00,169.85,169.92,169.75,169.84,7700.0,165.6981,165.7664,165.6006,165.6884,7700.0
2024-03-27 10:20:00,169.84,170.04,169.79,169.94,5224.0,165.6884,165.8835,165.6396,165.7859,5224.0
2024-03-27 10:25:00,170.04,170.15,169.89,170.0,3721.0,165.8835,165.9908,165.7371,165.8445,3721.0
2024-03-27 10:30:00,170.07,170.23,170.0,170.12,14417.0,165.9127,166.0688,165.8445,165.9615,14417.0
2024-03-27 10:35:00,170.07,170.23,169.87,169.99,14841.0,165.9127,166.0688,165.7176,165.8347,14841.0
2024-03-27 10:40:00,170.07,170.24,169.83,169.98,7202.0,165.9127,166.0786,165.6786,165.8249,7202.0
2024-03-27 10:45:00,169.95,169.95,169.66,169.84,4593.0,165.7957,165.7957,165.5128,165.6884,4593.0
2024-03-27 10:50:00,169.76,169.76,169.54,169.54,4156.0,165.6103,165.6103,165.3957,165.3957,4156.0
2024-03-27 10:55:00,169.54,169.72,169.43,169.58,4551.0,165.3957,165.5713,165.2884,165.4347,4551.0
2024-03-27 11:00:00,169.5,169.62,169.36,169.46,1819.0,165.3567,165.4737,165.2201,165.3177,1819.0
2024-03-27 11:05:00,169.42,169.42,169.29,169.4,2200.0,165.2786,165.2786,165.1518,165.2591,2200.0
2024-03-27 11:10:00,169.37,169.38,169.25,169.32,2100.0,165.2299,165.2396,165.1128,165.1811,2100.0
2024-03-27 11:15:00,169.28,169.38,169.25,169.3,1509.0,165.1421,165.2396,165.1128,165.1616,1509.0
2024-03-27 11:20:00,169.3,169.31,168.91,168.91,4998.0,165.1616,165.1713,164.7811,164.7811,4998.0
2024-03-27 11:25:00,168.91,169.01,168.81,169.0,9157.0,164.7811,164.8787,164.6835,164.8689,9157.0
2024-03-27 11:30:00,169.02,169.08,168.89,169.01,5809.0,164.8884,164.9469,164.7616,164.8787,5809.0
2024-03-27 11:35:00,169.02,169.14,168.86,169.14,4504.0,164.8884,165.0055,164.7323,165.0055,4504.0
2024-03-27 11:40:00,169.11,169.12,169.04,169.04,4153.0,164.9762,164.986,164.9079,164.9079,4153.0
2024-03-27 11:45:00,169.0,169.12,168.92,169.07,5154.0,164.8689,164.986,164.7909,164.9372,5154.0
2024-03-27 11:50:00,169.05,169.28,169.03,169.28,3231.0,164.9177,165.1421,164.8982,165.1421,3231.0
2024-03-27 11:55:00,169.22,169.24,169.19,169.2,2110.0,165.0835,165.103,165.0543,165.064,2110.0
2024-03-27 12:00:00,169.2,169.23,168.99,169.03,2819.0,165.064,165.0933,164.8591,164.8982,2819.0
2024-03-27 12:05:00,168.98,169.03,168.94,169.0,5161.0,164.8494,164.8982,164.8104,164.8689,5161.0
2024-03-27 12:10:00,169.05,169.17,169.04,169.08,1579.0,164.9177,165.0347,164.9079,164.9469,1579.0
2024-03-27 12:15:00,169.05,169.08,168.99,169.05,3899.0,164.9177,164.9469,164.8591,164.9177,3899.0
2024-03-27 12:20:00,169.06,169.06,168.9,168.9,3253.0,164.9274,164.9274,164.7713,164.7713,3253.0
2024-03-27 12:25:00,168.92,168.97,168.68,168.77,5927.0,164.7909,164.8396,164.5567,164.6445,5927.0
2024-03-27 12:30:00,168.77,168.79,168.59,168.67,5873.0,164.6445,164.664,164.4689,164.547,5873.0
2024-03-27 12:35:00,168.73,168.81,168.56,168.56,3474.0,164.6055,164.6835,164.4397,164.4397,3474.0
2024-03-27 12:40:00,168.6,168.78,168.58,168.74,3913.0,164.4787,164.6543,164.4592,164.6153,3913.0
2024-03-27 12:45:00,168.81,168.94,168.73,168.94,2161.0,164.6835,164.8104,164.6055,164.8104,2161.0
2024-03-27 12:50:00,168.92,168.96,168.91,168.93,2331.0,164.7909,164.8299,164.7811,164.8006,2331.0
2024-03-27 12:55:00,168.92,168.93,168.82,168.87,4634.0,164.7909,164.8006,164.6933,164.7421,4634.0
2024-03-27 13:00:00,168.88,168.94,168.87,168.9,2627.0,164.7518,164.8104,164.7421,164.7713,2627.0
2024-03-27 13:05:00,168.88,168.91,168.87,168.88,2073.0,164.7518,164.7811,164.7421,164.7518,2073.0
2024-03-27 13:10:00,168.87,168.95,168.72,168.72,5414.0,164.7421,164.8201,164.5957,164.5957,5414.0
2024-03-27 13:15:00,168.74,168.74,168.58,168.63,2572.0,164.6153,164.6153,164.4592,164.5079,2572.0
2024-03-27 13:20:00,168.62,168.7,168.61,168.67,3775.0,164.4982,164.5762,164.4884,164.547,3775.0
2024-03-27 13:25:00,168.7,168.76,168.64,168.64,2721.0,164.5762,164.6348,164.5177,164.5177,2721.0
2024-03-27 13:30:00,168.61,168.65,168.59,168.62,950.0,164.4884,164.5275,164.4689,164.4982,950.0
2024-03-27 13:35:00,168.59,168.83,168.45,168.8,10294.0,164.4689,164.7031,164.3323,164.6738,10294.0
2024-03-27 13:40:00,168.77,168.77,168.64,168.71,2965.0,164.6445,164.6445,164.5177,164.586,2965.0
2024-03-27 13:45:00,168.73,168.75,168.55,168.55,1714.0,164.6055,164.625,164.4299,164.4299,1714.0
2024-03-27 13:50:00,168.6,168.61,168.51,168.51,3271.0,164.4787,164.4884,164.3909,164.3909,3271.0
2024-03-27 13:55:00,168.53,168.69,168.49,168.65,9648.0,164.4104,164.5665,164.3714,164.5275,9648.0
2024-03-27 14:00:00,168.67,168.96,168.66,168.95,11686.0,164.547,164.8299,164.5372,164.8201,11686.0
2024-03-27 14:05:00,168.96,169.12,168.86,168.86,5738.0,164.8299,164.986,164.7323,164.7323,5738.0
2024-03-27 14:10:00,168.87,168.88,168.75,168.84,4148.0,164.7421,164.7518,164.625,164.7128,4148.0
2024-03-27 14:15:00,168.83,169.04,168.83,168.96,4822.0,164.7031,164.9079,164.7031,164.8299,4822.0
2024-03-27 14:20:00,168.98,169.18,168.93,169.08,7090.0,164.8494,165.0445,164.8006,164.9469,7090.0
2024-03-27 14:25:00,169.07,169.14,169.0,169.14,2567.0,164.9372,165.0055,164.8689,165.0055,2567.0
2024-03-27 14:30:00,169.13,169.25,169.11,169.17,5597.0,164.9957,165.1128,164.9762,165.0347,5597.0
2024-03-27 14:35:00,169.13,169.18,169.02,169.18,5383.0,164.9957,165.0445,164.8884,165.0445,5383.0
2024-03-27 14:40:00,169.19,169.31,169.1,169.31,5209.0,165.0543,165.1713,164.9665,165.1713,5209.0
2024-03-27 14:45:00,169.3,169.48,169.21,169.48,4119.0,165.1616,165.3372,165.0738,165.3372,4119.0
2024-03-27 14:50:00,169.45,169.48,169.12,169.13,7157.0,165.3079,165.3372,164.986,164.9957,7157.0
2024-03-27 14:55:00,169.11,169.24,169.02,169.02,7528.0,164.9762,165.103,164.8884,164.8884,7528.0
2024-03-27 15:00:00,169.04,169.1,168.94,169.08,5048.0,164.9079,164.9665,164.8104,164.9469,5048.0
2024-03-27 15:05:00,169.05,169.05,168.89,168.9,3189.0,164.9177,164.9177,164.7616,164.7713,3189.0
2024-03-27 15:10:00,168.86,168.94,168.82,168.91,4380.0,164.7323,164.8104,164.6933,164.7811,4380.0
2024-03-27 15:15:00,168.88,169.05,168.84,169.0,13442.0,164.7518,164.9177,164.7128,164.8689,13442.0
2024-03-27 15:20:00,169.0,169.33,168.99,169.3,8751.0,164.8689,165.1908,164.8591,165.1616,8751.0
2024-03-27 15:25:00,169.33,169.33,169.15,169.25,7697.0,165.1908,165.1908,165.0152,165.1128,7697.0
2024-03-27 15:30:00,169.24,169.31,169.17,169.26,7149.0,165.103,165.1713,165.0347,165.1225,7149.0
2024-03-27 15:35:00,169.22,169.45,169.2,169.34,22937.0,165.0835,165.3079,165.064,165.2006,22937.0
2024-03-27 15:40:00,169.34,169.52,169.2,169.2,25107.0,165.2006,165.3762,165.064,165.064,25107.0
2024-03-27 15:45:00,169.21,169.28,169.03,169.14,31428.0,165.0738,165.1421,164.8982,165.0055,31428.0
2024-03-27 15:50:00,169.15,169.49,169.14,169.41,47820.0,165.0152,165.3469,165.0055,165.2689,47820.0
2024-03-27 15:55:00,169.39,169.86,169.34,169.83,118896.0,165.2494,165.7079,165.2006,165.6786,118896.0
2024-03-28 09:30:00,172.03,172.49,171.4,171.76,30220.0,167.8248,168.2736,167.2102,167.5614,30220.0
2024-03-28 09:35:00,171.77,172.32,171.77,172.02,4809.0,167.5712,168.1077,167.5712,167.8151,4809.0
2024-03-28 09:40:00,172.2,172.33,171.63,171.72,10674.0,167.9907,168.1175,167.4346,167.5224,10674.0
2024-03-28 09:45:00,171.69,171.74,171.28,171.52,12181.0,167.4931,167.5419,167.0932,167.3273,12181.0
2024-03-28 09:50:00,171.34,171.42,171.1,171.35,6047.0,167.1517,167.2297,166.9176,167.1615,6047.0
2024-03-28 09:55:00,171.34,171.85,171.26,171.81,8844.0,167.1517,167.6492,167.0737,167.6102,8844.0
2024-03-28 10:00:00,171.83,172.1,171.71,171.99,5157.0,167.6297,167.8931,167.5127,167.7858,5157.0
2024-03-28 10:05:00,171.99,172.47,171.99,172.43,5871.0,167.7858,168.2541,167.7858,168.2151,5871.0
2024-03-28 10:10:00,172.38,172.62,172.36,172.49,12704.0,168.1663,168.4004,168.1468,168.2736,12704.0
2024-03-28 10:15:00,172.42,172.9,172.24,172.66,16570.0,168.2053,168.6736,168.0297,168.4394,16570.0
2024-03-28 10:20:00,172.7,172.89,172.61,172.82,5071.0,168.4785,168.6638,168.3907,168.5955,5071.0
2024-03-28 10:25:00,172.78,172.92,172.64,172.87,13349.0,168.5565,168.6931,168.4199,168.6443,13349.0
2024-03-28 10:30:00,172.9,173.09,172.8,172.89,13739.0,168.6736,168.8589,168.576,168.6638,13739.0
2024-03-28 10:35:00,172.89,173.19,172.8,172.8,9853.0,168.6638,168.9565,168.576,168.576,9853.0
2024-03-28 10:40:00,172.87,173.02,172.75,172.84,7747.0,168.6443,168.7906,168.5272,168.615,7747.0
2024-03-28 10:45:00,172.88,172.92,172.74,172.82,3371.0,168.6541,168.6931,168.5175,168.5955,3371.0
2024-03-28 10:50:00,172.77,173.04,172.77,172.95,3113.0,168.5467,168.8101,168.5467,168.7223,3113.0
2024-03-28 10:55:00,172.97,173.17,172.91,173.11,7416.0,168.7419,168.937,168.6833,168.8784,7416.0
2024-03-28 11:00:00,173.12,173.12,172.76,172.76,6863.0,168.8882,168.8882,168.537,168.537,6863.0
2024-03-28 11:05:00,172.76,172.98,172.71,172.89,11475.0,168.537,168.7516,168.4882,168.6638,11475.0
2024-03-28 11:10:00,172.97,173.05,172.86,173.03,6530.0,168.7419,168.8199,168.6345,168.8004,6530.0
2024-03-28 11:15:00,173.01,173.01,172.82,172.97,4108.0,168.7809,168.7809,168.5955,168.7419,4108.0
2024-03-28 11:20:00,172.93,172.93,172.73,172.75,5010.0,168.7028,168.7028,168.5077,168.5272,5010.0
2024-03-28 11:25:00,172.81,172.89,172.74,172.82,6836.0,168.5858,168.6638,168.5175,168.5955,6836.0
2024-03-28 11:30:00,172.83,173.05,172.75,172.89,22005.0,168.6053,168.8199,168.5272,168.6638,22005.0
2024-03-28 11:35:00,172.89,172.9,172.76,172.8,7318.0,168.6638,168.6736,168.537,168.576,7318.0
2024-03-28 11:40:00,172.85,172.89,172.79,172.85,8056.0,168.6248,168.6638,168.5663,168.6248,8056.0
2024-03-28 11:45:00,172.82,173.05,172.81,173.0,3880.0,168.5955,168.8199,168.5858,168.7711,3880.0
2024-03-28 11:50:00,172.99,173.09,172.97,173.0,3937.0,168.7614,168.8589,168.7419,168.7711,3937.0
2024-03-28 11:55:00,173.01,173.01,172.84,172.87,7012.0,168.7809,168.7809,168.615,168.6443,7012.0
2024-03-28 12:00:00,172.83,173.0,172.77,172.98,5291.0,168.6053,168.7711,168.5467,168.7516,5291.0
2024-03-28 12:05:00,172.98,173.09,172.96,173.03,6324.0,168.7516,168.8589,168.7321,168.8004,6324.0
2024-03-28 12:10:00,173.04,173.14,172.97,173.13,3070.0,168.8101,168.9077,168.7419,168.8979,3070.0
2024-03-28 12:15:00,173.13,173.36,173.12,173.33,6922.0,168.8979,169.1223,168.8882,169.0931,6922.0
2024-03-28 12:20:00,173.31,173.47,173.26,173.35,6166.0,169.0735,169.2296,169.0248,169.1126,6166.0
2024-03-28 12:25:00,173.4,173.42,173.29,173.37,4150.0,169.1613,169.1809,169.054,169.1321,4150.0
2024-03-28 12:30:00,173.33,173.37,173.29,173.37,10894.0,169.0931,169.1321,169.054,169.1321,10894.0
2024-03-28 12:35:00,173.33,173.34,173.05,173.09,3956.0,169.0931,169.1028,168.8199,168.8589,3956.0
2024-03-28 12:40:00,173.07,173.12,172.88,172.93,6371.0,168.8394,168.8882,168.6541,168.7028,6371.0
2024-03-28 12:45:00,172.91,172.93,172.8,172.83,8412.0,168.6833,168.7028,168.576,168.6053,8412.0
2024-03-28 12:50:00,172.87,172.99,172.86,172.86,6259.0,168.6443,168.7614,168.6345,168.6345,6259.0
2024-03-28 12:55:00,172.84,173.04,172.83,172.99,16036.0,168.615,168.8101,168.6053,168.7614,16036.0
2024-03-28 13:00:00,173.02,173.25,172.99,173.2,5060.0,168.7906,169.015,168.7614,168.9662,5060.0
2024-03-28 13:05:00,173.18,173.23,172.96,172.96,6928.0,168.9467,168.9955,168.7321,168.7321,6928.0
2024-03-28 13:10:00,173.0,173.06,172.79,172.95,15772.0,168.7711,168.8297,168.5663,168.7223,15772.0
2024-03-28 13:15:00,172.95,172.95,172.79,172.84,6284.0,168.7223,168.7223,168.5663,168.615,6284.0
2024-03-28 13:20:00,172.87,172.93,172.79,172.9,8964.0,168.6443,168.7028,168.5663,168.6736,8964.0
2024-03-28 13:25:00,172.88,172.92,172.8,172.92,4769.0,168.6541,168.6931,168.576,168.6931,4769.0
2024-03-28 13:30:00,172.92,172.92,172.83,172.92,2996.0,168.6931,168.6931,168.6053,168.6931,2996.0
2024-03-28 13:35:00,172.89,172.92,172.79,172.89,4007.0,168.6638,168.6931,168.5663,168.6638,4007.0
2024-03-28 13:40:00,172.86,172.9,172.85,172.88,1920.0,168.6345,168.6736,168.6248,168.6541,1920.0
2024-03-28 13:45:00,172.85,173.09,172.85,173.04,10098.0,168.6248,168.8589,168.6248,168.8101,10098.0
2024-03-28 13:50:00,173.06,173.07,173.0,173.01,5670.0,168.8297,168.8394,168.7711,168.7809,5670.0
2024-03-28 13:55:00,173.0,173.15,173.0,173.15,6419.0,168.7711,168.9175,168.7711,168.9175,6419.0
2024-03-28 14:00:00,173.2,173.24,173.13,173.22,3667.0,168.9662,169.0053,168.8979,168.9857,3667.0
2024-03-28 14:05:00,173.17,173.23,173.16,173.21,2785.0,168.937,168.9955,168.9272,168.976,2785.0
2024-03-28 14:10:00,173.21,173.31,173.19,173.27,5684.0,168.976,169.0735,168.9565,169.0345,5684.0
2024-03-28 14:15:00,173.24,173.24,173.05,173.11,4323.0,169.0053,169.0053,168.8199,168.8784,4323.0
2024-03-28 14:20:00,173.11,173.14,172.96,173.0,17065.0,168.8784,168.9077,168.7321,168.7711,17065.0
2024-03-28 14:25:00,173.03,173.11,173.0,173.04,6216.0,168.8004,168.8784,168.7711,168.8101,6216.0
2024-03-28 14:30:00,173.01,173.07,172.96,173.01,6981.0,168.7809,168.8394,168.7321,168.7809,6981.0
2024-03-28 14:35:00,173.03,173.04,172.98,173.0,3026.0,168.8004,168.8101,168.7516,168.7711,3026.0
2024-03-28 14:40:00,173.0,173.02,172.96,173.0,6494.0,168.7711,168.7906,168.7321,168.7711,6494.0
2024-03-28 14:45:00,173.01,173.16,173.01,173.11,2850.0,168.7809,168.9272,168.7809,168.8784,2850.0
2024-03-28 14:50:00,173.08,173.13,173.05,173.13,2731.0,168.8492,168.8979,168.8199,168.8979,2731.0
2024-03-28 14:55:00,173.12,173.28,173.09,173.23,4744.0,168.8882,169.0443,168.8589,168.9955,4744.0
2024-03-28 15:00:00,173.27,173.33,173.07,173.07,7117.0,169.0345,169.0931,168.8394,168.8394,7117.0
2024-03-28 15:05:00,173.05,173.05,172.94,172.98,5783.0,168.8199,168.8199,168.7126,168.7516,5783.0
2024-03-28 15:10:00,173.0,173.04,172.96,173.03,5402.0,168.7711,168.8101,168.7321,168.8004,5402.0
2024-03-28 15:15:00,173.05,173.16,173.01,173.16,4613.0,168.8199,168.9272,168.7809,168.9272,4613.0
2024-03-28 15:20:00,173.16,173.26,173.11,173.16,9761.0,168.9272,169.0248,168.8784,168.9272,9761.0
2024-03-28 15:25:00,173.16,173.27,173.15,173.2,4379.0,168.9272,169.0345,168.9175,168.9662,4379.0
2024-03-28 15:30:00,173.22,173.39,173.19,173.24,8657.0,168.9857,169.1516,168.9565,169.0053,8657.0
2024-03-28 15:35:00,173.22,173.24,173.01,173.03,9478.0,168.9857,169.0053,168.7809,168.8004,9478.0
2024-03-28 15:40:00,173.01,173.13,172.85,172.94,16826.0,168.7809,168.8979,168.6248,168.7126,16826.0
2024-03-28 15:45:00,172.95,173.02,172.72,172.79,17123.0,168.7223,168.7906,168.498,168.5663,17123.0
2024-03-28 15:50:00,172.75,173.06,172.74,173.06,25722.0,168.5272,168.8297,168.5175,168.8297,25722.0
2024-03-28 15:55:00,173.11,173.21,172.86,172.95,103291.0,168.8784,168.976,168.6345,168.7223,103291.0
2024-04-01 09:30:00,173.08,173.5,172.55,172.55,40432.0,168.8492,169.2589,168.3321,168.3321,40432.0
2024-04-01 09:35:00,172.0,172.03,171.51,171.66,7488.0,167.7956,167.8248,167.3175,167.4639,7488.0
2024-04-01 09:40:00,171.56,171.86,171.29,171.73,7705.0,167.3663,167.659,167.1029,167.5322,7705.0
2024-04-01 09:45:00,171.88,172.13,171.56,171.82,4663.0,167.6785,167.9224,167.3663,167.62,4663.0
2024-04-01 09:50:00,171.97,172.16,171.95,172.14,6191.0,167.7663,167.9517,167.7468,167.9321,6191.0
2024-04-01 09:55:00,172.12,172.24,172.1,172.18,3835.0,167.9126,168.0297,167.8931,167.9712,3835.0
2024-04-01 10:00:00,172.22,172.49,172.15,172.15,8382.0,168.0102,168.2736,167.9419,167.9419,8382.0
2024-04-01 10:05:00,172.11,172.81,172.11,172.78,5896.0,167.9029,168.5858,167.9029,168.5565,5896.0
2024-04-01 10:10:00,172.81,173.12,172.65,173.01,8789.0,168.5858,168.8882,168.4297,168.7809,8789.0
2024-04-01 10:15:00,172.91,173.02,172.75,172.89,5109.0,168.6833,168.7906,168.5272,168.6638,5109.0
2024-04-01 10:20:00,172.82,173.13,172.69,173.01,5119.0,168.5955,168.8979,168.4687,168.7809,5119.0
2024-04-01 10:25:00,173.0,173.01,172.81,173.01,4523.0,168.7711,168.7809,168.5858,168.7809,4523.0
2024-04-01 10:30:00,173.03,173.04,172.75,172.84,6128.0,168.8004,168.8101,168.5272,168.615,6128.0
2024-04-01 10:35:00,172.84,172.86,172.66,172.74,5352.0,168.615,168.6345,168.4394,168.5175,5352.0
2024-04-01 10:40:00,172.79,173.07,172.79,173.06,4384.0,168.5663,168.8394,168.5663,168.8297,4384.0
2024-04-01 10:45:00,172.93,173.09,172.75,173.02,3445.0,168.7028,168.8589,168.5272,168.7906,3445.0
2024-04-01 10:50:00,172.99,173.08,172.7,172.75,9399.0,168.7614,168.8492,168.4785,168.5272,9399.0
2024-04-01 10:55:00,172.77,172.94,172.64,172.65,7821.0,168.5467,168.7126,168.4199,168.4297,7821.0
2024-04-01 11:00:00,172.7,172.78,172.63,172.66,4986.0,168.4785,168.5565,168.4102,168.4394,4986.0
2024-04-01 11:05:00,172.66,172.81,172.47,172.47,5779.0,168.4394,168.5858,168.2541,168.2541,5779.0
2024-04-01 11:10:00,172.53,172.56,172.28,172.33,7097.0,168.3126,168.3419,168.0687,168.1175,7097.0
2024-04-01 11:15:00,172.31,172.33,172.05,172.11,3817.0,168.098,168.1175,167.8443,167.9029,3817.0
2024-04-01 11:20:00,172.1,172.26,172.06,172.16,6209.0,167.8931,168.0492,167.8541,167.9517,6209.0
2024-04-01 11:25:00,172.2,172.34,172.19,172.28,5494.0,167.9907,168.1273,167.9809,168.0687,5494.0
2024-04-01 11:30:00,172.23,172.24,172.05,172.05,3642.0,168.0199,168.0297,167.8443,167.8443,3642.0
2024-04-01 11:35:00,172.07,172.17,171.95,171.96,3916.0,167.8639,167.9614,167.7468,167.7565,3916.0
2024-04-01 11:40:00,172.0,172.33,171.92,172.15,10054.0,167.7956,168.1175,167.7175,167.9419,10054.0
2024-04-01 11:45:00,172.09,172.1,171.95,172.03,3711.0,167.8834,167.8931,167.7468,167.8248,3711.0
2024-04-01 11:50:00,172.06,172.31,172.03,172.3,3818.0,167.8541,168.098,167.8248,168.0882,3818.0
2024-04-01 11:55:00,172.28,172.37,172.24,172.28,1600.0,168.0687,168.1565,168.0297,168.0687,1600.0
2024-04-01 12:00:00,172.22,172.3,172.15,172.22,3847.0,168.0102,168.0882,167.9419,168.0102,3847.0
2024-04-01 12:05:00,172.25,172.26,172.14,172.14,7381.0,168.0395,168.0492,167.9321,167.9321,7381.0
2024-04-01 12:10:00,172.13,172.2,172.06,172.15,5190.0,167.9224,167.9907,167.8541,167.9419,5190.0
2024-04-01 12:15:00,172.12,172.17,172.06,172.09,2703.0,167.9126,167.9614,167.8541,167.8834,2703.0
2024-04-01 12:20:00,172.08,172.17,172.0,172.17,4173.0,167.8736,167.9614,167.7956,167.9614,4173.0
2024-04-01 12:25:00,172.2,172.25,172.16,172.25,3516.0,167.9907,168.0395,167.9517,168.0395,3516.0
2024-04-01 12:30:00,172.25,172.48,172.25,172.43,3500.0,168.0395,168.2638,168.0395,168.2151,3500.0
2024-04-01 12:35:00,172.4,172.4,172.17,172.34,2038.0,168.1858,168.1858,167.9614,168.1273,2038.0
2024-04-01 12:40:00,172.32,172.37,172.27,172.37,2561.0,168.1077,168.1565,168.059,168.1565,2561.0
2024-04-01 12:45:00,172.35,172.39,172.3,172.39,2069.0,168.137,168.176,168.0882,168.176,2069.0
2024-04-01 12:50:00,172.37,172.37,172.2,172.2,2424.0,168.1565,168.1565,167.9907,167.9907,2424.0
2024-04-01 12:55:00,172.22,172.35,172.19,172.34,2120.0,168.0102,168.137,167.9809,168.1273,2120.0
2024-04-01 13:00:00,172.3,172.3,172.24,172.3,1600.0,168.0882,168.0882,168.0297,168.0882,1600.0
2024-04-01 13:05:00,172.3,172.32,172.17,172.21,5201.0,168.0882,168.1077,167.9614,168.0004,5201.0
2024-04-01 13:10:00,172.21,172.41,172.21,172.37,3338.0,168.0004,168.1955,168.0004,168.1565,3338.0
2024-04-01 13:15:00,172.33,172.34,172.17,172.17,3723.0,168.1175,168.1273,167.9614,167.9614,3723.0
2024-04-01 13:20:00,172.14,172.15,172.02,172.07,1701.0,167.9321,167.9419,167.8151,167.8639,1701.0
2024-04-01 13:25:00,172.07,172.22,172.07,172.19,4693.0,167.8639,168.0102,167.8639,167.9809,4693.0
2024-04-01 13:30:00,172.18,172.18,171.98,172.02,2028.0,167.9712,167.9712,167.7761,167.8151,2028.0
2024-04-01 13:35:00,172.02,172.06,171.93,171.93,4243.0,167.8151,167.8541,167.7273,167.7273,4243.0
2024-04-01 13:40:00,171.96,171.97,171.86,171.89,9913.0,167.7565,167.7663,167.659,167.6883,9913.0
2024-04-01 13:45:00,171.85,171.85,171.66,171.8,5839.0,167.6492,167.6492,167.4639,167.6005,5839.0
2024-04-01 13:50:00,171.79,171.82,171.71,171.71,7953.0,167.5907,167.62,167.5127,167.5127,7953.0
2024-04-01 13:55:00,171.73,171.96,171.71,171.9,10430.0,167.5322,167.7565,167.5127,167.698,10430.0
2024-04-01 14:00:00,171.97,172.1,171.97,172.1,2374.0,167.7663,167.8931,167.7663,167.8931,2374.0
2024-04-01 14:05:00,172.16,172.29,172.16,172.19,2752.0,167.9517,168.0785,167.9517,167.9809,2752.0
2024-04-01 14:10:00,172.18,172.18,172.07,172.18,2225.0,167.9712,167.9712,167.8639,167.9712,2225.0
2024-04-01 14:15:00,172.15,172.26,172.15,172.17,2116.0,167.9419,168.0492,167.9419,167.9614,2116.0
2024-04-01 14:20:00,172.21,172.26,172.07,172.11,2190.0,168.0004,168.0492,167.8639,167.9029,2190.0
2024-04-01 14:25:00,172.13,172.13,171.78,171.8,7805.0,167.9224,167.9224,167.5809,167.6005,7805.0
2024-04-01 14:30:00,171.82,171.86,171.75,171.8,10564.0,167.62,167.659,167.5517,167.6005,10564.0
2024-04-01 14:35:00,171.84,171.84,171.67,171.67,2616.0,167.6395,167.6395,167.4736,167.4736,2616.0
2024-04-01 14:40:00,171.66,171.84,171.61,171.81,12334.0,167.4639,167.6395,167.4151,167.6102,12334.0
2024-04-01 14:45:00,171.81,171.81,171.68,171.74,3312.0,167.6102,167.6102,167.4834,167.5419,3312.0
2024-04-01 14:50:00,171.75,171.94,171.74,171.89,8353.0,167.5517,167.737,167.5419,167.6883,8353.0
2024-04-01 14:55:00,171.86,172.0,171.85,171.93,2089.0,167.659,167.7956,167.6492,167.7273,2089.0
2024-04-01 15:00:00,171.93,172.01,171.9,172.01,1666.0,167.7273,167.8053,167.698,167.8053,1666.0
2024-04-01 15:05:00,172.0,172.14,171.97,172.11,3628.0,167.7956,167.9321,167.7663,167.9029,3628.0
2024-04-01 15:10:00,172.18,172.18,172.06,172.06,1900.0,167.9712,167.9712,167.8541,167.8541,1900.0
2024-04-01 15:15:00,172.05,172.1,171.98,172.02,4795.0,167.8443,167.8931,167.7761,167.8151,4795.0
2024-04-01 15:20:00,172.03,172.03,171.9,171.97,2336.0,167.8248,167.8248,167.698,167.7663,2336.0
2024-04-01 15:25:00,171.95,171.97,171.87,171.94,5652.0,167.7468,167.7663,167.6687,167.737,5652.0
2024-04-01 15:30:00,171.95,172.23,171.93,172.09,10451.0,167.7468,168.0199,167.7273,167.8834,10451.0
2024-04-01 15:35:00,172.1,172.1,172.01,172.05,5887.0,167.8931,167.8931,167.8053,167.8443,5887.0
2024-04-01 15:40:00,172.08,172.26,172.08,172.24,9582.0,167.8736,168.0492,167.8736,168.0297,9582.0
2024-04-01 15:45:00,172.24,172.39,172.22,172.25,22692.0,168.0297,168.176,168.0102,168.0395,22692.0
2024-04-01 15:50:00,172.24,172.52,172.21,172.51,24747.0,168.0297,168.3029,168.0004,168.2931,24747.0
2024-04-01 15:55:00,172.54,172.7,172.38,172.56,145093.0,168.3224,168.4785,168.1663,168.3419,145093.0
2024-04-02 09:30:00,173.01,173.68,172.91,172.99,23450.0,168.7809,169.4345,168.6833,168.7614,23450.0
2024-04-02 09:35:00,172.99,173.24,172.37,173.24,11075.0,168.7614,169.0053,168.1565,169.0053,11075.0
2024-04-02 09:40:00,173.05,173.65,173.05,173.5,5824.0,168.8199,169.4052,168.8199,169.2589,5824.0
2024-04-02 09:45:00,173.69,173.77,173.45,173.5,6889.0,169.4443,169.5223,169.2101,169.2589,6889.0
2024-04-02 09:50:00,173.31,173.55,173.21,173.43,2603.0,169.0735,169.3077,168.976,169.1906,2603.0
2024-04-02 09:55:00,173.52,173.6,173.34,173.42,11040.0,169.2784,169.3565,169.1028,169.1809,11040.0
2024-04-02 10:00:00,173.45,173.6,173.39,173.45,19905.0,169.2101,169.3565,169.1516,169.2101,19905.0
2024-04-02 10:05:00,173.38,173.38,172.94,172.95,3624.0,169.1418,169.1418,168.7126,168.7223,3624.0
2024-04-02 10:10:00,172.96,172.96,172.72,172.74,5525.0,168.7321,168.7321,168.498,168.5175,5525.0
2024-04-02 10:15:00,172.66,172.75,172.52,172.63,4408.0,168.4394,168.5272,168.3029,168.4102,4408.0
2024-04-02 10:20:00,172.63,172.76,172.23,172.34,9111.0,168.4102,168.537,168.0199,168.1273,9111.0
2024-04-02 10:25:00,172.33,172.52,172.19,172.25,7639.0,168.1175,168.3029,167.9809,168.0395,7639.0
2024-04-02 10:30:00,172.2,172.49,172.2,172.42,7418.0,167.9907,168.2736,167.9907,168.2053,7418.0
2024-04-02 10:35:00,172.47,172.95,172.44,172.9,11111.0,168.2541,168.7223,168.2248,168.6736,11111.0
2024-04-02 10:40:00,172.92,173.03,172.82,172.85,3916.0,168.6931,168.8004,168.5955,168.6248,3916.0
2024-04-02 10:45:00,172.88,172.89,172.54,172.68,19181.0,168.6541,168.6638,168.3224,168.4589,19181.0
2024-04-02 10:50:00,172.68,172.74,172.55,172.55,2656.0,168.4589,168.5175,168.3321,168.3321,2656.0
2024-04-02 10:55:00,172.56,172.56,172.26,172.44,10123.0,168.3419,168.3419,168.0492,168.2248,10123.0
2024-04-02 11:00:00,172.44,172.44,172.21,172.3,8056.0,168.2248,168.2248,168.0004,168.0882,8056.0
2024-04-02 11:05:00,172.31,172.31,172.15,172.17,7031.0,168.098,168.098,167.9419,167.9614,7031.0
2024-04-02 11:10:00,172.12,172.24,172.05,172.2,5449.0,167.9126,168.0297,167.8443,167.9907,5449.0
2024-04-02 11:15:00,172.2,172.26,172.1,172.19,4313.0,167.9907,168.0492,167.8931,167.9809,4313.0
2024-04-02 11:20:00,172.19,172.22,172.06,172.11,3118.0,167.9809,168.0102,167.8541,167.9029,3118.0
2024-04-02 11:25:00,172.05,172.13,172.05,172.06,5126.0,167.8443,167.9224,167.8443,167.8541,5126.0
2024-04-02 11:30:00,172.08,172.33,172.05,172.28,8137.0,167.8736,168.1175,167.8443,168.0687,8137.0
2024-04-02 11:35:00,172.28,172.33,171.93,172.0,5754.0,168.0687,168.1175,167.7273,167.7956,5754.0
2024-04-02 11:40:00,172.01,172.29,172.01,172.29,3337.0,167.8053,168.0785,167.8053,168.0785,3337.0
2024-04-02 11:45:00,172.27,172.35,172.25,172.25,1359.0,168.059,168.137,168.0395,168.0395,1359.0
2024-04-02 11:50:00,172.26,172.43,172.25,172.36,2025.0,168.0492,168.2151,168.0395,168.1468,2025.0
2024-04-02 11:55:00,172.37,172.48,172.37,172.47,2614.0,168.1565,168.2638,168.1565,168.2541,2614.0
2024-04-02 12:00:00,172.44,172.44,172.26,172.26,2904.0,168.2248,168.2248,168.0492,168.0492,2904.0
2024-04-02 12:05:00,172.35,172.37,172.23,172.29,3563.0,168.137,168.1565,168.0199,168.0785,3563.0
2024-04-02 12:10:00,172.29,172.31,172.13,172.14,2720.0,168.0785,168.098,167.9224,167.9321,2720.0
2024-04-02 12:15:00,172.17,172.21,172.12,172.12,2206.0,167.9614,168.0004,167.9126,167.9126,2206.0
2024-04-02 12:20:00,172.14,172.17,172.14,172.17,1133.0,167.9321,167.9614,167.9321,167.9614,1133.0
2024-04-02 12:25:00,172.15,172.25,172.02,172.25,10318.0,167.9419,168.0395,167.8151,168.0395,10318.0
2024-04-02 12:30:00,172.26,172.3,172.2,172.3,1400.0,168.0492,168.0882,167.9907,168.0882,1400.0
2024-04-02 12:35:00,172.29,172.39,172.29,172.31,1588.0,168.0785,168.176,168.0785,168.098,1588.0
2024-04-02 12:40:00,172.34,172.38,172.29,172.29,2719.0,168.1273,168.1663,168.0785,168.0785,2719.0
2024-04-02 12:45:00,172.28,172.4,172.25,172.33,3448.0,168.0687,168.1858,168.0395,168.1175,3448.0
2024-04-02 12:50:00,172.33,172.35,172.24,172.29,4268.0,168.1175,168.137,168.0297,168.0785,4268.0
2024-04-02 12:55:00,172.31,172.31,172.26,172.27,1568.0,168.098,168.098,168.0492,168.059,1568.0
2024-04-02 13:00:00,172.27,172.31,172.24,172.25,1421.0,168.059,168.098,168.0297,168.0395,1421.0
2024-04-02 13:05:00,172.24,172.24,172.17,172.22,2347.0,168.0297,168.0297,167.9614,168.0102,2347.0
2024-04-02 13:10:00,172.2,172.22,172.17,172.21,2709.0,167.9907,168.0102,167.9614,168.0004,2709.0
2024-04-02 13:15:00,172.21,172.29,172.2,172.29,3553.0,168.0004,168.0785,167.9907,168.0785,3553.0
2024-04-02 13:20:00,172.32,172.33,172.11,172.13,5226.0,168.1077,168.1175,167.9029,167.9224,5226.0
2024-04-02 13:25:00,172.14,172.22,172.12,172.22,3819.0,167.9321,168.0102,167.9126,168.0102,3819.0
2024-04-02 13:30:00,172.16,172.25,172.15,172.24,2254.0,167.9517,168.0395,167.9419,168.0297,2254.0
2024-04-02 13:35:00,172.18,172.2,172.09,172.09,4631.0,167.9712,167.9907,167.8834,167.8834,4631.0
2024-04-02 13:40:00,172.11,172.12,172.03,172.06,7338.0,167.9029,167.9126,167.8248,167.8541,7338.0
2024-04-02 13:45:00,172.08,172.08,171.98,171.98,2902.0,167.8736,167.8736,167.7761,167.7761,2902.0
2024-04-02 13:50:00,172.05,172.12,172.01,172.11,2779.0,167.8443,167.9126,167.8053,167.9029,2779.0
2024-04-02 13:55:00,172.12,172.2,172.1,172.16,7101.0,167.9126,167.9907,167.8931,167.9517,7101.0
2024-04-02 14:00:00,172.16,172.18,172.03,172.11,9949.0,167.9517,167.9712,167.8248,167.9029,9949.0
2024-04-02 14:05:00,172.12,172.17,172.03,172.17,8283.0,167.9126,167.9614,167.8248,167.9614,8283.0
2024-04-02 14:10:00,172.17,172.2,172.11,172.12,4589.0,167.9614,167.9907,167.9029,167.9126,4589.0
2024-04-02 14:15:00,172.16,172.31,172.16,172.31,2530.0,167.9517,168.098,167.9517,168.098,2530.0
2024-04-02 14:20:00,172.32,172.32,172.26,172.3,8164.0,168.1077,168.1077,168.0492,168.0882,8164.0
2024-04-02 14:25:00,172.3,172.37,172.29,172.34,4523.0,168.0882,168.1565,168.0785,168.1273,4523.0
2024-04-02 14:30:00,172.33,172.45,172.33,172.34,3655.0,168.1175,168.2346,168.1175,168.1273,3655.0
2024-04-02 14:35:00,172.35,172.37,172.28,172.34,4431.0,168.137,168.1565,168.0687,168.1273,4431.0
2024-04-02 14:40:00,172.33,172.39,172.33,172.38,3319.0,168.1175,168.176,168.1175,168.1663,3319.0
2024-04-02 14:45:00,172.36,172.39,172.31,172.37,5914.0,168.1468,168.176,168.098,168.1565,5914.0
2024-04-02 14:50:00,172.39,172.44,172.38,172.38,3547.0,168.176,168.2248,168.1663,168.1663,3547.0
2024-04-02 14:55:00,172.38,172.4,172.34,172.4,2851.0,168.1663,168.1858,168.1273,168.1858,2851.0
2024-04-02 15:00:00,172.41,172.44,172.35,172.38,5418.0,168.1955,168.2248,168.137,168.1663,5418.0
2024-04-02 15:05:00,172.38,172.44,172.29,172.31,4298.0,168.1663,168.2248,168.0785,168.098,4298.0
2024-04-02 15:10:00,172.31,172.32,172.23,172.23,3413.0,168.098,168.1077,168.0199,168.0199,3413.0
2024-04-02 15:15:00,172.21,172.35,172.19,172.35,4386.0,168.0004,168.137,167.9809,168.137,4386.0
2024-04-02 15:20:00,172.37,172.53,172.37,172.53,4694.0,168.1565,168.3126,168.1565,168.3126,4694.0
2024-04-02 15:25:00,172.53,172.54,172.49,172.53,2791.0,168.3126,168.3224,168.2736,168.3126,2791.0
2024-04-02 15:30:00,172.48,172.49,172.3,172.4,6080.0,168.2638,168.2736,168.0882,168.1858,6080.0
2024-04-02 15:35:00,172.4,172.54,172.4,172.44,6689.0,168.1858,168.3224,168.1858,168.2248,6689.0
2024-04-02 15:40:00,172.44,172.58,172.44,172.56,7569.0,168.2248,168.3614,168.2248,168.3419,7569.0
2024-04-02 15:45:00,172.56,172.56,172.32,172.32,11002.0,168.3419,168.3419,168.1077,168.1077,11002.0
2024-04-02 15:50:00,172.34,172.52,172.24,172.5,19050.0,168.1273,168.3029,168.0297,168.2833,19050.0
2024-04-02 15:55:00,172.52,172.59,172.32,172.55,64557.0,168.3029,168.3711,168.1077,168.3321,64557.0
2024-04-03 09:30:00,172.64,173.67,172.51,172.96,29672.0,168.4199,169.4247,168.2931,168.7321,29672.0
2024-04-03 09:35:00,172.95,172.95,172.51,172.78,4903.0,168.7223,168.7223,168.2931,168.5565,4903.0
2024-04-03 09:40:00,172.69,172.98,172.68,172.97,505.0,168.4687,168.7516,168.4589,168.7419,505.0
2024-04-03 09:45:00,172.86,173.18,172.86,173.18,1059.0,168.6345,168.9467,168.6345,168.9467,1059.0
2024-04-03 09:50:00,173.24,173.66,173.24,173.66,2099.0,169.0053,169.415,169.0053,169.415,2099.0
2024-04-03 09:55:00,173.56,173.57,173.27,173.27,2188.0,169.3174,169.3272,169.0345,169.0345,2188.0
2024-04-03 10:00:00,173.27,173.37,173.17,173.17,1296.0,169.0345,169.1321,168.937,168.937,1296.0
2024-04-03 10:05:00,173.17,173.43,173.09,173.31,2755.0,168.937,169.1906,168.8589,169.0735,2755.0
2024-04-03 10:10:00,173.27,173.42,173.21,173.39,2513.0,169.0345,169.1809,168.976,169.1516,2513.0
2024-04-03 10:15:00,173.34,173.4,173.22,173.34,5274.0,169.1028,169.1613,168.9857,169.1028,5274.0
2024-04-03 10:20:00,173.34,173.34,172.89,172.94,5454.0,169.1028,169.1028,168.6638,168.7126,5454.0
2024-04-03 10:25:00,172.82,172.98,172.74,172.9,5970.0,168.5955,168.7516,168.5175,168.6736,5970.0
2024-04-03 10:30:00,172.86,172.97,172.76,172.9,5697.0,168.6345,168.7419,168.537,168.6736,5697.0
2024-04-03 10:35:00,172.95,172.99,172.79,172.84,5536.0,168.7223,168.7614,168.5663,168.615,5536.0
2024-04-03 10:40:00,172.81,172.85,172.58,172.63,4500.0,168.5858,168.6248,168.3614,168.4102,4500.0
2024-04-03 10:45:00,172.6,172.76,172.54,172.65,4417.0,168.3809,168.537,168.3224,168.4297,4417.0
2024-04-03 10:50:00,172.69,172.85,172.54,172.55,11291.0,168.4687,168.6248,168.3224,168.3321,11291.0
2024-04-03 10:55:00,172.54,172.71,172.5,172.59,6478.0,168.3224,168.4882,168.2833,168.3711,6478.0
2024-04-03 11:00:00,172.64,172.7,172.54,172.59,4405.0,168.4199,168.4785,168.3224,168.3711,4405.0
2024-04-03 11:05:00,172.54,172.84,172.53,172.53,11706.0,168.3224,168.615,168.3126,168.3126,11706.0
2024-04-03 11:10:00,172.55,172.61,172.44,172.54,5007.0,168.3321,168.3907,168.2248,168.3224,5007.0
2024-04-03 11:15:00,172.59,172.63,172.52,172.56,2438.0,168.3711,168.4102,168.3029,168.3419,2438.0
2024-04-03 11:20:00,172.49,172.58,172.44,172.47,1843.0,168.2736,168.3614,168.2248,168.2541,1843.0
2024-04-03 11:25:00,172.5,172.5,172.3,172.37,2523.0,168.2833,168.2833,168.0882,168.1565,2523.0
2024-04-03 11:30:00,172.33,172.48,172.33,172.43,3524.0,168.1175,168.2638,168.1175,168.2151,3524.0
2024-04-03 11:35:00,172.49,172.62,172.37,172.43,10158.0,168.2736,168.4004,168.1565,168.2151,10158.0
2024-04-03 11:40:00,172.43,172.53,172.43,172.49,1803.0,168.2151,168.3126,168.2151,168.2736,1803.0
2024-04-03 11:45:00,172.45,172.47,172.41,172.43,1525.0,168.2346,168.2541,168.1955,168.2151,1525.0
2024-04-03 11:50:00,172.42,172.49,172.36,172.47,1725.0,168.2053,168.2736,168.1468,168.2541,1725.0
2024-04-03 11:55:00,172.48,172.48,172.39,172.43,2931.0,168.2638,168.2638,168.176,168.2151,2931.0
2024-04-03 12:00:00,172.42,172.45,172.38,172.41,2636.0,168.2053,168.2346,168.1663,168.1955,2636.0
2024-04-03 12:05:00,172.42,172.48,172.37,172.47,1773.0,168.2053,168.2638,168.1565,168.2541,1773.0
2024-04-03 12:10:00,172.5,172.55,172.4,172.49,3371.0,168.2833,168.3321,168.1858,168.2736,3371.0
2024-04-03 12:15:00,172.45,172.67,172.45,172.59,4837.0,168.2346,168.4492,168.2346,168.3711,4837.0
2024-04-03 12:20:00,172.63,172.81,172.58,172.72,7680.0,168.4102,168.5858,168.3614,168.498,7680.0
2024-04-03 12:25:00,172.7,172.8,172.62,172.72,4338.0,168.4785,168.576,168.4004,168.498,4338.0
2024-04-03 12:30:00,172.74,172.82,172.72,172.81,3116.0,168.5175,168.5955,168.498,168.5858,3116.0
2024-04-03 12:35:00,172.84,172.84,172.55,172.56,6593.0,168.615,168.615,168.3321,168.3419,6593.0
2024-04-03 12:40:00,172.58,172.78,172.57,172.73,4052.0,168.3614,168.5565,168.3516,168.5077,4052.0
2024-04-03 12:45:00,172.75,172.82,172.73,172.81,3317.0,168.5272,168.5955,168.5077,168.5858,3317.0
2024-04-03 12:50:00,172.83,172.99,172.83,172.98,3885.0,168.6053,168.7614,168.6053,168.7516,3885.0
2024-04-03 12:55:00,172.99,173.08,172.94,172.95,12177.0,168.7614,168.8492,168.7126,168.7223,12177.0
2024-04-03 13:00:00,172.94,172.96,172.86,172.92,3647.0,168.7126,168.7321,168.6345,168.6931,3647.0
2024-04-03 13:05:00,172.94,172.97,172.88,172.94,2329.0,168.7126,168.7419,168.6541,168.7126,2329.0
2024-04-03 13:10:00,173.0,173.0,172.79,172.99,6063.0,168.7711,168.7711,168.5663,168.7614,6063.0
2024-04-03 13:15:00,172.97,173.03,172.93,173.01,2743.0,168.7419,168.8004,168.7028,168.7809,2743.0
2024-04-03 13:20:00,172.99,173.07,172.96,173.01,2894.0,168.7614,168.8394,168.7321,168.7809,2894.0
2024-04-03 13:25:00,172.99,173.0,172.93,172.95,3256.0,168.7614,168.7711,168.7028,168.7223,3256.0
2024-04-03 13:30:00,172.93,173.17,172.9,173.17,13215.0,168.7028,168.937,168.6736,168.937,13215.0
2024-04-03 13:35:00,173.14,173.14,173.03,173.07,7243.0,168.9077,168.9077,168.8004,168.8394,7243.0
2024-04-03 13:40:00,173.07,173.16,173.05,173.08,4520.0,168.8394,168.9272,168.8199,168.8492,4520.0
2024-04-03 13:45:00,173.1,173.14,173.04,173.09,2974.0,168.8687,168.9077,168.8101,168.8589,2974.0
2024-04-03 13:50:00,173.07,173.2,173.05,173.18,3366.0,168.8394,168.9662,168.8199,168.9467,3366.0
2024-04-03 13:55:00,173.23,173.36,173.23,173.36,2519.0,168.9955,169.1223,168.9955,169.1223,2519.0
2024-04-03 14:00:00,173.38,173.44,173.3,173.44,2125.0,169.1418,169.2004,169.0638,169.2004,2125.0
2024-04-03 14:05:00,173.41,173.54,173.41,173.53,3548.0,169.1711,169.2979,169.1711,169.2882,3548.0
2024-04-03 14:10:00,173.53,173.59,173.43,173.59,5254.0,169.2882,169.3467,169.1906,169.3467,5254.0
2024-04-03 14:15:00,173.61,173.61,173.46,173.57,7365.0,169.3662,169.3662,169.2199,169.3272,7365.0
2024-04-03 14:20:00,173.6,173.64,173.51,173.6,4716.0,169.3565,169.3955,169.2687,169.3565,4716.0
2024-04-03 14:25:00,173.56,173.72,173.53,173.69,5109.0,169.3174,169.4735,169.2882,169.4443,5109.0
2024-04-03 14:30:00,173.66,173.68,173.61,173.61,4058.0,169.415,169.4345,169.3662,169.3662,4058.0
2024-04-03 14:35:00,173.68,173.71,173.65,173.71,3234.0,169.4345,169.4638,169.4052,169.4638,3234.0
2024-04-03 14:40:00,173.71,173.8,173.71,173.78,2538.0,169.4638,169.5516,169.4638,169.5321,2538.0
2024-04-03 14:45:00,173.78,173.79,173.56,173.56,5727.0,169.5321,169.5418,169.3174,169.3174,5727.0
2024-04-03 14:50:00,173.61,173.61,173.44,173.49,1585.0,169.3662,169.3662,169.2004,169.2491,1585.0
2024-04-03 14:55:00,173.47,173.51,173.37,173.37,2713.0,169.2296,169.2687,169.1321,169.1321,2713.0
2024-04-03 15:00:00,173.37,173.48,173.34,173.48,6430.0,169.1321,169.2394,169.1028,169.2394,6430.0
2024-04-03 15:05:00,173.47,173.49,173.42,173.42,3201.0,169.2296,169.2491,169.1809,169.1809,3201.0
2024-04-03 15:10:00,173.43,173.43,173.04,173.04,5879.0,169.1906,169.1906,168.8101,168.8101,5879.0
2024-04-03 15:15:00,173.09,173.24,172.97,173.15,7350.0,168.8589,169.0053,168.7419,168.9175,7350.0
2024-04-03 15:20:00,173.15,173.17,173.02,173.06,3833.0,168.9175,168.937,168.7906,168.8297,3833.0
2024-04-03 15:25:00,173.06,173.11,173.01,173.11,4448.0,168.8297,168.8784,168.7809,168.8784,4448.0
2024-04-03 15:30:00,173.12,173.18,173.08,173.13,4520.0,168.8882,168.9467,168.8492,168.8979,4520.0
2024-04-03 15:35:00,173.13,173.32,173.13,173.25,5090.0,168.8979,169.0833,168.8979,169.015,5090.0
2024-04-03 15:40:00,173.21,173.36,173.2,173.24,4299.0,168.976,169.1223,168.9662,169.0053,4299.0
2024-04-03 15:45:00,173.28,173.37,173.24,173.37,6836.0,169.0443,169.1321,169.0053,169.1321,6836.0
2024-04-03 15:50:00,173.37,173.48,173.29,173.4,16996.0,169.1321,169.2394,169.054,169.1613,16996.0
2024-04-03 15:55:00,173.42,173.49,173.35,173.42,68906.0,169.1809,169.2491,169.1126,169.1809,68906.0
2024-04-04 09:30:00,174.05,174.58,173.42,173.87,22346.0,169.7955,170.3125,169.1809,169.6199,22346.0
2024-04-04 09:35:00,173.84,174.35,173.77,174.0,10727.0,169.5906,170.0881,169.5223,169.7467,10727.0
2024-04-04 09:40:00,174.17,174.5,173.91,174.47,8980.0,169.9125,170.2345,169.6589,170.2052,8980.0
2024-04-04 09:45:00,174.57,174.57,174.0,174.12,2371.0,170.3027,170.3027,169.7467,169.8637,2371.0
2024-04-04 09:50:00,174.08,174.12,173.72,173.89,6672.0,169.8247,169.8637,169.4735,169.6394,6672.0
2024-04-04 09:55:00,173.92,174.0,173.81,173.91,7543.0,169.6686,169.7467,169.5613,169.6589,7543.0
2024-04-04 10:00:00,173.86,174.06,173.79,173.99,10337.0,169.6101,169.8052,169.5418,169.7369,10337.0
2024-04-04 10:05:00,174.05,174.05,173.41,173.47,5840.0,169.7955,169.7955,169.1711,169.2296,5840.0
2024-04-04 10:10:00,173.43,173.51,173.06,173.06,3056.0,169.1906,169.2687,168.8297,168.8297,3056.0
2024-04-04 10:15:00,173.12,173.26,172.94,173.21,10515.0,168.8882,169.0248,168.7126,168.976,10515.0
2024-04-04 10:20:00,173.13,173.33,173.01,173.02,6544.0,168.8979,169.0931,168.7809,168.7906,6544.0
2024-04-04 10:25:00,172.98,173.37,172.97,173.31,9770.0,168.7516,169.1321,168.7419,169.0735,9770.0
2024-04-04 10:30:00,173.28,173.51,173.26,173.37,6512.0,169.0443,169.2687,169.0248,169.1321,6512.0
2024-04-04 10:35:00,173.19,173.33,173.11,173.3,2824.0,168.9565,169.0931,168.8784,169.0638,2824.0
2024-04-04 10:40:00,173.25,173.34,173.2,173.31,3337.0,169.015,169.1028,168.9662,169.0735,3337.0
2024-04-04 10:45:00,173.3,173.39,173.23,173.34,3380.0,169.0638,169.1516,168.9955,169.1028,3380.0
2024-04-04 10:50:00,173.28,173.46,173.26,173.46,3336.0,169.0443,169.2199,169.0248,169.2199,3336.0
2024-04-04 10:55:00,173.38,173.44,173.31,173.33,3411.0,169.1418,169.2004,169.0735,169.0931,3411.0
2024-04-04 11:00:00,173.3,173.35,173.0,173.08,11854.0,169.0638,169.1126,168.7711,168.8492,11854.0
2024-04-04 11:05:00,173.11,173.3,172.97,172.99,6354.0,168.8784,169.0638,168.7419,168.7614,6354.0
2024-04-04 11:10:00,172.93,173.34,172.92,173.28,7687.0,168.7028,169.1028,168.6931,169.0443,7687.0
2024-04-04 11:15:00,173.28,173.31,173.03,173.2,12534.0,169.0443,169.0735,168.8004,168.9662,12534.0
2024-04-04 11:20:00,173.27,173.27,173.1,173.11,10510.0,169.0345,169.0345,168.8687,168.8784,10510.0
2024-04-04 11:25:00,173.16,173.16,172.94,172.94,13171.0,168.9272,168.9272,168.7126,168.7126,13171.0
2024-04-04 11:30:00,172.95,173.06,172.95,173.0,4416.0,168.7223,168.8297,168.7223,168.7711,4416.0
2024-04-04 11:35:00,172.98,173.12,172.98,173.04,3407.0,168.7516,168.8882,168.7516,168.8101,3407.0
2024-04-04 11:40:00,173.09,173.17,173.0,173.11,5701.0,168.8589,168.937,168.7711,168.8784,5701.0
2024-04-04 11:45:00,173.11,173.16,173.05,173.12,5465.0,168.8784,168.9272,168.8199,168.8882,5465.0
2024-04-04 11:50:00,173.09,173.28,173.09,173.21,9480.0,168.8589,169.0443,168.8589,168.976,9480.0
2024-04-04 11:55:00,173.2,173.46,173.17,173.39,13233.0,168.9662,169.2199,168.937,169.1516,13233.0
2024-04-04 12:00:00,173.38,173.39,173.28,173.3,5590.0,169.1418,169.1516,169.0443,169.0638,5590.0
2024-04-04 12:05:00,173.32,173.43,173.31,173.4,6643.0,169.0833,169.1906,169.0735,169.1613,6643.0
2024-04-04 12:10:00,173.39,173.42,173.3,173.3,5653.0,169.1516,169.1809,169.0638,169.0638,5653.0
2024-04-04 12:15:00,173.27,173.31,173.14,173.17,4400.0,169.0345,169.0735,168.9077,168.937,4400.0
2024-04-04 12:20:00,173.12,173.16,173.08,173.12,4007.0,168.8882,168.9272,168.8492,168.8882,4007.0
2024-04-04 12:25:00,173.12,173.13,173.03,173.06,2416.0,168.8882,168.8979,168.8004,168.8297,2416.0
2024-04-04 12:30:00,173.06,173.11,173.0,173.07,3170.0,168.8297,168.8784,168.7711,168.8394,3170.0
2024-04-04 12:35:00,173.04,173.09,173.04,173.05,1186.0,168.8101,168.8589,168.8101,168.8199,1186.0
2024-04-04 12:40:00,173.06,173.11,173.03,173.03,1872.0,168.8297,168.8784,168.8004,168.8004,1872.0
2024-04-04 12:45:00,173.07,173.17,173.06,173.16,3497.0,168.8394,168.937,168.8297,168.9272,3497.0
2024-04-04 12:50:00,173.11,173.15,173.05,173.12,4101.0,168.8784,168.9175,168.8199,168.8882,4101.0
2024-04-04 12:55:00,173.15,173.18,173.09,173.09,1683.0,168.9175,168.9467,168.8589,168.8589,1683.0
2024-04-04 13:00:00,173.09,173.16,173.07,173.15,2085.0,168.8589,168.9272,168.8394,168.9175,2085.0
2024-04-04 13:05:00,173.15,173.22,173.13,173.19,3875.0,168.9175,168.9857,168.8979,168.9565,3875.0
2024-04-04 13:10:00,173.19,173.24,173.15,173.24,4525.0,168.9565,169.0053,168.9175,169.0053,4525.0
2024-04-04 13:15:00,173.22,173.24,173.16,173.21,2665.0,168.9857,169.0053,168.9272,168.976,2665.0
2024-04-04 13:20:00,173.22,173.25,173.18,173.24,4388.0,168.9857,169.015,168.9467,169.0053,4388.0
2024-04-04 13:25:00,173.25,173.25,173.15,173.15,2525.0,169.015,169.015,168.9175,168.9175,2525.0
2024-04-04 13:30:00,173.07,173.1,172.76,172.77,2965.0,168.8394,168.8687,168.537,168.5467,2965.0
2024-04-04 13:35:00,172.81,172.99,172.8,172.92,6230.0,168.5858,168.7614,168.576,168.6931,6230.0
2024-04-04 13:40:00,172.95,172.95,172.81,172.93,2100.0,168.7223,168.7223,168.5858,168.7028,2100.0
2024-04-04 13:45:00,172.94,172.95,172.76,172.81,2668.0,168.7126,168.7223,168.537,168.5858,2668.0
2024-04-04 13:50:00,172.82,172.89,172.77,172.77,2624.0,168.5955,168.6638,168.5467,168.5467,2624.0
2024-04-04 13:55:00,172.78,172.79,172.64,172.64,4802.0,168.5565,168.5663,168.4199,168.4199,4802.0
2024-04-04 14:00:00,172.55,172.62,172.52,172.57,4138.0,168.3321,168.4004,168.3029,168.3516,4138.0
2024-04-04 14:05:00,172.49,172.5,172.21,172.22,1787.0,168.2736,168.2833,168.0004,168.0102,1787.0
2024-04-04 14:10:00,172.19,172.19,172.01,172.04,4199.0,167.9809,167.9809,167.8053,167.8346,4199.0
2024-04-04 14:15:00,171.91,171.98,171.86,171.95,2938.0,167.7078,167.7761,167.659,167.7468,2938.0
2024-04-04 14:20:00,171.92,172.02,171.9,172.0,2660.0,167.7175,167.8151,167.698,167.7956,2660.0
2024-04-04 14:25:00,172.02,172.04,171.43,171.43,2041.0,167.8151,167.8346,167.2395,167.2395,2041.0
2024-04-04 14:30:00,171.45,171.45,171.12,171.12,5711.0,167.259,167.259,166.9371,166.9371,5711.0
2024-04-04 14:35:00,171.11,171.36,171.11,171.3,8197.0,166.9273,167.1712,166.9273,167.1127,8197.0
2024-04-04 14:40:00,171.28,171.28,170.88,170.91,8421.0,167.0932,167.0932,166.7029,166.7322,8421.0
2024-04-04 14:45:00,170.96,171.16,170.96,171.12,12842.0,166.781,166.9761,166.781,166.9371,12842.0
2024-04-04 14:50:00,171.09,171.17,171.07,171.09,5823.0,166.9078,166.9859,166.8883,166.9078,5823.0
2024-04-04 14:55:00,171.08,171.08,170.9,170.98,10014.0,166.8981,166.8981,166.7225,166.8005,10014.0
2024-04-04 15:00:00,170.95,171.26,170.79,171.26,14122.0,166.7712,167.0737,166.6151,167.0737,14122.0
2024-04-04 15:05:00,171.33,171.5,171.33,171.43,3396.0,167.1419,167.3078,167.1419,167.2395,3396.0
2024-04-04 15:10:00,171.39,171.39,171.06,171.13,5459.0,167.2005,167.2005,166.8785,166.9468,5459.0
2024-04-04 15:15:00,171.1,171.1,170.78,170.8,8014.0,166.9176,166.9176,166.6054,166.6249,8014.0
2024-04-04 15:20:00,170.85,170.93,170.67,170.68,5788.0,166.6737,166.7517,166.4981,166.5078,5788.0
2024-04-04 15:25:00,170.69,170.71,170.39,170.4,8564.0,166.5176,166.5371,166.2249,166.2347,8564.0
2024-04-04 15:30:00,170.41,170.77,170.41,170.73,22328.0,166.2444,166.5956,166.2444,166.5566,22328.0
2024-04-04 15:35:00,170.74,171.02,170.74,170.84,15988.0,166.5664,166.8395,166.5664,166.6639,15988.0
2024-04-04 15:40:00,170.84,170.84,170.61,170.74,10160.0,166.6639,166.6639,166.4395,166.5664,10160.0
2024-04-04 15:45:00,170.75,171.29,170.75,171.27,19892.0,166.5761,167.1029,166.5761,167.0834,19892.0
2024-04-04 15:50:00,171.28,171.3,170.94,171.1,32533.0,167.0932,167.1127,166.7615,166.9176,32533.0
2024-04-04 15:55:00,171.14,171.42,171.13,171.23,81462.0,166.9566,167.2297,166.9468,167.0444,81462.0
2024-04-05 09:30:00,171.93,172.18,171.73,172.02,9092.0,167.7273,167.9712,167.5322,167.8151,9092.0
2024-04-05 09:35:00,172.2,172.43,171.86,171.86,600.0,167.9907,168.2151,167.659,167.659,600.0
2024-04-05 09:40:00,171.86,172.14,171.64,171.86,1328.0,167.659,167.9321,167.4444,167.659,1328.0
2024-04-05 09:45:00,171.9,171.9,171.63,171.9,900.0,167.698,167.698,167.4346,167.698,900.0
2024-04-05 09:50:00,171.83,172.06,171.74,171.99,5477.0,167.6297,167.8541,167.5419,167.7858,5477.0
2024-04-05 09:55:00,172.04,172.19,171.85,171.86,5428.0,167.8346,167.9809,167.6492,167.659,5428.0
2024-04-05 10:00:00,171.92,172.07,171.86,171.92,3040.0,167.7175,167.8639,167.659,167.7175,3040.0
2024-04-05 10:05:00,171.85,172.03,171.73,172.03,5285.0,167.6492,167.8248,167.5322,167.8248,5285.0
2024-04-05 10:10:00,171.94,171.98,171.74,171.74,5765.0,167.737,167.7761,167.5419,167.5419,5765.0
2024-04-05 10:15:00,171.74,171.82,171.61,171.71,6751.0,167.5419,167.62,167.4151,167.5127,6751.0
2024-04-05 10:20:00,171.66,171.66,171.51,171.53,3168.0,167.4639,167.4639,167.3175,167.3371,3168.0
2024-04-05 10:25:00,171.52,171.52,171.25,171.4,3637.0,167.3273,167.3273,167.0639,167.2102,3637.0
2024-04-05 10:30:00,171.37,171.44,171.34,171.4,665.0,167.181,167.2493,167.1517,167.2102,665.0
2024-04-05 10:35:00,171.36,171.54,171.28,171.53,6458.0,167.1712,167.3468,167.0932,167.3371,6458.0
2024-04-05 10:40:00,171.43,171.55,171.41,171.47,4245.0,167.2395,167.3566,167.22,167.2785,4245.0
2024-04-05 10:45:00,171.44,171.71,171.44,171.68,6003.0,167.2493,167.5127,167.2493,167.4834,6003.0
2024-04-05 10:50:00,171.72,171.74,171.61,171.67,6403.0,167.5224,167.5419,167.4151,167.4736,6403.0
2024-04-05 10:55:00,171.67,172.03,171.67,171.93,4787.0,167.4736,167.8248,167.4736,167.7273,4787.0
2024-04-05 11:00:00,171.95,171.95,171.77,171.89,1650.0,167.7468,167.7468,167.5712,167.6883,1650.0
2024-04-05 11:05:00,171.84,172.04,171.8,171.98,3807.0,167.6395,167.8346,167.6005,167.7761,3807.0
2024-04-05 11:10:00,171.96,171.99,171.9,171.9,3137.0,167.7565,167.7858,167.698,167.698,3137.0
2024-04-05 11:15:00,171.93,172.03,171.85,172.01,5323.0,167.7273,167.8248,167.6492,167.8053,5323.0
2024-04-05 11:20:00,172.0,172.24,171.99,172.24,5087.0,167.7956,168.0297,167.7858,168.0297,5087.0
2024-04-05 11:25:00,172.29,172.65,172.28,172.65,2743.0,168.0785,168.4297,168.0687,168.4297,2743.0
2024-04-05 11:30:00,172.62,172.68,172.58,172.68,4103.0,168.4004,168.4589,168.3614,168.4589,4103.0
2024-04-05 11:35:00,172.64,172.64,172.46,172.51,3163.0,168.4199,168.4199,168.2443,168.2931,3163.0
2024-04-05 11:40:00,172.54,172.68,172.52,172.61,2227.0,168.3224,168.4589,168.3029,168.3907,2227.0
2024-04-05 11:45:00,172.6,172.69,172.6,172.6,3773.0,168.3809,168.4687,168.3809,168.3809,3773.0
2024-04-05 11:50:00,172.62,172.7,172.62,172.7,2147.0,168.4004,168.4785,168.4004,168.4785,2147.0
2024-04-05 11:55:00,172.74,172.95,172.74,172.85,5807.0,168.5175,168.7223,168.5175,168.6248,5807.0
2024-04-05 12:00:00,172.91,173.01,172.86,173.01,7901.0,168.6833,168.7809,168.6345,168.7809,7901.0
2024-04-05 12:05:00,172.99,173.26,172.95,173.26,7255.0,168.7614,169.0248,168.7223,169.0248,7255.0
2024-04-05 12:10:00,173.25,173.44,173.25,173.41,5721.0,169.015,169.2004,169.015,169.1711,5721.0
2024-04-05 12:15:00,173.39,173.39,173.22,173.38,5127.0,169.1516,169.1516,168.9857,169.1418,5127.0
2024-04-05 12:20:00,173.38,173.43,173.33,173.35,6651.0,169.1418,169.1906,169.0931,169.1126,6651.0
2024-04-05 12:25:00,173.37,173.46,173.34,173.34,2092.0,169.1321,169.2199,169.1028,169.1028,2092.0
2024-04-05 12:30:00,173.25,173.41,173.24,173.38,3606.0,169.015,169.1711,169.0053,169.1418,3606.0
2024-04-05 12:35:00,173.37,173.42,173.35,173.39,6853.0,169.1321,169.1809,169.1126,169.1516,6853.0
2024-04-05 12:40:00,173.35,173.39,173.35,173.38,5500.0,169.1126,169.1516,169.1126,169.1418,5500.0
2024-04-05 12:45:00,173.36,173.39,173.34,173.35,43543.0,169.1223,169.1516,169.1028,169.1126,43543.0
2024-04-05 12:50:00,173.37,173.47,173.35,173.35,19877.0,169.1321,169.2296,169.1126,169.1126,19877.0
2024-04-05 12:55:00,173.37,173.4,173.16,173.2,8719.0,169.1321,169.1613,168.9272,168.9662,8719.0
2024-04-05 13:00:00,173.2,173.25,173.02,173.25,4356.0,168.9662,169.015,168.7906,169.015,4356.0
2024-04-05 13:05:00,173.25,173.38,173.08,173.11,5965.0,169.015,169.1418,168.8492,168.8784,5965.0
2024-04-05 13:10:00,173.04,173.18,173.04,173.14,4139.0,168.8101,168.9467,168.8101,168.9077,4139.0
2024-04-05 13:15:00,173.12,173.12,173.01,173.05,2636.0,168.8882,168.8882,168.7809,168.8199,2636.0
2024-04-05 13:20:00,173.05,173.07,173.0,173.05,2637.0,168.8199,168.8394,168.7711,168.8199,2637.0
2024-04-05 13:25:00,173.09,173.09,173.0,173.05,2200.0,168.8589,168.8589,168.7711,168.8199,2200.0
2024-04-05 13:30:00,173.05,173.16,173.03,173.13,2868.0,168.8199,168.9272,168.8004,168.8979,2868.0
2024-04-05 13:35:00,173.15,173.15,172.95,172.95,4339.0,168.9175,168.9175,168.7223,168.7223,4339.0
2024-04-05 13:40:00,172.99,172.99,172.84,172.95,5005.0,168.7614,168.7614,168.615,168.7223,5005.0
2024-04-05 13:45:00,172.91,172.97,172.8,172.92,3872.0,168.6833,168.7419,168.576,168.6931,3872.0
2024-04-05 13:50:00,172.91,173.01,172.88,172.95,3239.0,168.6833,168.7809,168.6541,168.7223,3239.0
2024-04-05 13:55:00,172.97,172.97,172.77,172.88,3226.0,168.7419,168.7419,168.5467,168.6541,3226.0
2024-04-05 14:00:00,172.83,172.85,172.73,172.85,3018.0,168.6053,168.6248,168.5077,168.6248,3018.0
2024-04-05 14:05:00,172.87,172.98,172.84,172.92,7162.0,168.6443,168.7516,168.615,168.6931,7162.0
2024-04-05 14:10:00,172.92,173.02,172.91,172.93,4381.0,168.6931,168.7906,168.6833,168.7028,4381.0
2024-04-05 14:15:00,172.94,172.94,172.72,172.72,4429.0,168.7126,168.7126,168.498,168.498,4429.0
2024-04-05 14:20:00,172.74,172.83,172.63,172.67,3316.0,168.5175,168.6053,168.4102,168.4492,3316.0
2024-04-05 14:25:00,172.65,172.71,172.39,172.39,8182.0,168.4297,168.4882,168.176,168.176,8182.0
2024-04-05 14:30:00,172.33,172.4,172.28,172.38,6394.0,168.1175,168.1858,168.0687,168.1663,6394.0
2024-04-05 14:35:00,172.42,172.56,172.41,172.53,3936.0,168.2053,168.3419,168.1955,168.3126,3936.0
2024-04-05 14:40:00,172.54,172.61,172.44,172.49,5171.0,168.3224,168.3907,168.2248,168.2736,5171.0
2024-04-05 14:45:00,172.44,172.44,172.27,172.28,3047.0,168.2248,168.2248,168.059,168.0687,3047.0
2024-04-05 14:50:00,172.28,172.39,172.28,172.39,3807.0,168.0687,168.176,168.0687,168.176,3807.0
2024-04-05 14:55:00,172.39,172.48,172.33,172.46,4770.0,168.176,168.2638,168.1175,168.2443,4770.0
2024-04-05 15:00:00,172.45,172.64,172.45,172.64,3539.0,168.2346,168.4199,168.2346,168.4199,3539.0
2024-04-05 15:05:00,172.66,172.66,172.53,172.59,3750.0,168.4394,168.4394,168.3126,168.3711,3750.0
2024-04-05 15:10:00,172.59,172.75,172.58,172.72,3551.0,168.3711,168.5272,168.3614,168.498,3551.0
2024-04-05 15:15:00,172.73,172.75,172.61,172.66,6374.0,168.5077,168.5272,168.3907,168.4394,6374.0
2024-04-05 15:20:00,172.66,172.66,172.55,172.59,6072.0,168.4394,168.4394,168.3321,168.3711,6072.0
2024-04-05 15:25:00,172.59,172.6,172.52,172.55,10074.0,168.3711,168.3809,168.3029,168.3321,10074.0
2024-04-05 15:30:00,172.52,172.82,172.44,172.81,6586.0,168.3029,168.5955,168.2248,168.5858,6586.0
2024-04-05 15:35:00,172.82,172.82,172.57,172.66,4430.0,168.5955,168.5955,168.3516,168.4394,4430.0
2024-04-05 15:40:00,172.68,172.75,172.59,172.61,36121.0,168.4589,168.5272,168.3711,168.3907,36121.0
2024-04-05 15:45:00,172.62,172.95,172.57,172.84,19389.0,168.4004,168.7223,168.3516,168.615,19389.0
2024-04-05 15:50:00,172.82,172.91,172.59,172.77,24631.0,168.5955,168.6833,168.3711,168.5467,24631.0
2024-04-05 15:55:00,172.78,172.96,172.77,172.82,54753.0,168.5565,168.7321,168.5467,168.5955,54753.0
2024-04-08 09:30:00,173.31,173.39,172.87,172.97,15649.0,169.0735,169.1516,168.6443,168.7419,15649.0
2024-04-08 09:35:00,173.2,173.2,172.77,172.93,900.0,168.9662,168.9662,168.5467,168.7028,900.0
2024-04-08 09:40:00,172.68,172.7,172.37,172.46,1100.0,168.4589,168.4785,168.1565,168.2443,1100.0
2024-04-08 09:45:00,172.52,172.8,172.23,172.32,2532.0,168.3029,168.576,168.0199,168.1077,2532.0
2024-04-08 09:50:00,172.46,172.71,172.46,172.66,12679.0,168.2443,168.4882,168.2443,168.4394,12679.0
2024-04-08 09:55:00,172.66,172.84,172.44,172.45,2560.0,168.4394,168.615,168.2248,168.2346,2560.0
2024-04-08 10:00:00,172.45,172.5,172.33,172.44,4585.0,168.2346,168.2833,168.1175,168.2248,4585.0
2024-04-08 10:05:00,172.47,172.49,172.04,172.04,7682.0,168.2541,168.2736,167.8346,167.8346,7682.0
2024-04-08 10:10:00,172.03,172.26,172.0,172.25,3041.0,167.8248,168.0492,167.7956,168.0395,3041.0
2024-04-08 10:15:00,172.28,172.57,172.26,172.55,8568.0,168.0687,168.3516,168.0492,168.3321,8568.0
2024-04-08 10:20:00,172.58,172.77,172.43,172.44,4675.0,168.3614,168.5467,168.2151,168.2248,4675.0
2024-04-08 10:25:00,172.6,172.75,172.59,172.63,2491.0,168.3809,168.5272,168.3711,168.4102,2491.0
2024-04-08 10:30:00,172.63,172.83,172.62,172.74,1929.0,168.4102,168.6053,168.4004,168.5175,1929.0
2024-04-08 10:35:00,172.74,172.96,172.73,172.96,2020.0,168.5175,168.7321,168.5077,168.7321,2020.0
2024-04-08 10:40:00,172.96,172.97,172.89,172.91,4555.0,168.7321,168.7419,168.6638,168.6833,4555.0
2024-04-08 10:45:00,172.91,172.93,172.84,172.84,1541.0,168.6833,168.7028,168.615,168.615,1541.0
2024-04-08 10:50:00,172.86,172.95,172.77,172.95,3261.0,168.6345,168.7223,168.5467,168.7223,3261.0
2024-04-08 10:55:00,172.99,173.08,172.94,173.01,3567.0,168.7614,168.8492,168.7126,168.7809,3567.0
2024-04-08 11:00:00,172.99,173.08,172.94,173.05,3661.0,168.7614,168.8492,168.7126,168.8199,3661.0
2024-04-08 11:05:00,173.06,173.06,172.89,172.94,3028.0,168.8297,168.8297,168.6638,168.7126,3028.0
2024-04-08 11:10:00,173.02,173.02,172.91,172.92,1000.0,168.7906,168.7906,168.6833,168.6931,1000.0
2024-04-08 11:15:00,172.9,172.92,172.8,172.8,3352.0,168.6736,168.6931,168.576,168.576,3352.0
2024-04-08 11:20:00,172.8,173.02,172.77,172.99,9799.0,168.576,168.7906,168.5467,168.7614,9799.0
2024-04-08 11:25:00,172.99,173.08,172.95,173.03,2987.0,168.7614,168.8492,168.7223,168.8004,2987.0
2024-04-08 11:30:00,173.03,173.05,173.01,173.05,1023.0,168.8004,168.8199,168.7809,168.8199,1023.0
2024-04-08 11:35:00,173.05,173.18,173.03,173.18,4977.0,168.8199,168.9467,168.8004,168.9467,4977.0
2024-04-08 11:40:00,173.15,173.33,173.15,173.29,1357.0,168.9175,169.0931,168.9175,169.054,1357.0
2024-04-08 11:45:00,173.25,173.25,173.17,173.21,1727.0,169.015,169.015,168.937,168.976,1727.0
2024-04-08 11:50:00,173.19,173.19,173.09,173.16,4587.0,168.9565,168.9565,168.8589,168.9272,4587.0
2024-04-08 11:55:00,173.16,173.24,173.13,173.24,3049.0,168.9272,169.0053,168.8979,169.0053,3049.0
2024-04-08 12:00:00,173.28,173.34,173.25,173.31,1655.0,169.0443,169.1028,169.015,169.0735,1655.0
2024-04-08 12:05:00,173.34,173.45,173.34,173.45,1410.0,169.1028,169.2101,169.1028,169.2101,1410.0
2024-04-08 12:10:00,173.44,173.48,173.23,173.23,3748.0,169.2004,169.2394,168.9955,168.9955,3748.0
2024-04-08 12:15:00,173.28,173.34,173.28,173.29,2053.0,169.0443,169.1028,169.0443,169.054,2053.0
2024-04-08 12:20:00,173.28,173.31,173.25,173.28,1402.0,169.0443,169.0735,169.015,169.0443,1402.0
2024-04-08 12:25:00,173.34,173.43,173.34,173.42,2800.0,169.1028,169.1906,169.1028,169.1809,2800.0
2024-04-08 12:30:00,173.45,173.45,173.38,173.42,2200.0,169.2101,169.2101,169.1418,169.1809,2200.0
2024-04-08 12:35:00,173.4,173.45,173.39,173.45,1502.0,169.1613,169.2101,169.1516,169.2101,1502.0
2024-04-08 12:40:00,173.41,173.49,173.41,173.49,1487.0,169.1711,169.2491,169.1711,169.2491,1487.0
2024-04-08 12:45:00,173.54,173.59,173.49,173.53,5771.0,169.2979,169.3467,169.2491,169.2882,5771.0
2024-04-08 12:50:00,173.57,173.59,173.49,173.5,1635.0,169.3272,169.3467,169.2491,169.2589,1635.0
2024-04-08 12:55:00,173.53,173.53,173.4,173.42,3860.0,169.2882,169.2882,169.1613,169.1809,3860.0
2024-04-08 13:00:00,173.47,173.54,173.43,173.51,2842.0,169.2296,169.2979,169.1906,169.2687,2842.0
2024-04-08 13:05:00,173.54,173.55,173.43,173.44,2961.0,169.2979,169.3077,169.1906,169.2004,2961.0
2024-04-08 13:10:00,173.45,173.5,173.44,173.48,2552.0,169.2101,169.2589,169.2004,169.2394,2552.0
2024-04-08 13:15:00,173.5,173.5,173.43,173.49,3036.0,169.2589,169.2589,169.1906,169.2491,3036.0
2024-04-08 13:20:00,173.51,173.57,173.48,173.53,2100.0,169.2687,169.3272,169.2394,169.2882,2100.0
2024-04-08 13:25:00,173.53,173.58,173.53,173.58,1099.0,169.2882,169.3369,169.2882,169.3369,1099.0
2024-04-08 13:30:00,173.57,173.59,173.53,173.53,1601.0,169.3272,169.3467,169.2882,169.2882,1601.0
2024-04-08 13:35:00,173.52,173.52,173.43,173.49,2200.0,169.2784,169.2784,169.1906,169.2491,2200.0
2024-04-08 13:40:00,173.5,173.54,173.49,173.49,3250.0,169.2589,169.2979,169.2491,169.2491,3250.0
2024-04-08 13:45:00,173.48,173.49,173.37,173.37,2050.0,169.2394,169.2491,169.1321,169.1321,2050.0
2024-04-08 13:50:00,173.44,173.46,173.4,173.44,2600.0,169.2004,169.2199,169.1613,169.2004,2600.0
2024-04-08 13:55:00,173.47,173.5,173.44,173.45,1155.0,169.2296,169.2589,169.2004,169.2101,1155.0
2024-04-08 14:00:00,173.47,173.47,173.32,173.33,627.0,169.2296,169.2296,169.0833,169.0931,627.0
2024-04-08 14:05:00,173.32,173.34,173.26,173.32,1700.0,169.0833,169.1028,169.0248,169.0833,1700.0
2024-04-08 14:10:00,173.32,173.32,173.2,173.21,1214.0,169.0833,169.0833,168.9662,168.976,1214.0
2024-04-08 14:15:00,173.18,173.21,173.12,173.16,1797.0,168.9467,168.976,168.8882,168.9272,1797.0
2024-04-08 14:20:00,173.15,173.18,173.09,173.14,2750.0,168.9175,168.9467,168.8589,168.9077,2750.0
2024-04-08 14:25:00,173.12,173.19,173.11,173.15,716.0,168.8882,168.9565,168.8784,168.9175,716.0
2024-04-08 14:30:00,173.17,173.17,173.09,173.09,1443.0,168.937,168.937,168.8589,168.8589,1443.0
2024-04-08 14:35:00,173.06,173.08,172.96,173.0,1575.0,168.8297,168.8492,168.7321,168.7711,1575.0
2024-04-08 14:40:00,173.01,173.01,172.67,172.67,13175.0,168.7809,168.7809,168.4492,168.4492,13175.0
2024-04-08 14:45:00,172.67,172.67,172.42,172.48,4525.0,168.4492,168.4492,168.2053,168.2638,4525.0
2024-04-08 14:50:00,172.49,172.49,172.31,172.49,3874.0,168.2736,168.2736,168.098,168.2736,3874.0
2024-04-08 14:55:00,172.45,172.58,172.4,172.58,4613.0,168.2346,168.3614,168.1858,168.3614,4613.0
2024-04-08 15:00:00,172.61,172.61,172.43,172.43,4013.0,168.3907,168.3907,168.2151,168.2151,4013.0
2024-04-08 15:05:00,172.48,172.5,172.42,172.48,2068.0,168.2638,168.2833,168.2053,168.2638,2068.0
2024-04-08 15:10:00,172.54,172.6,172.49,172.58,2503.0,168.3224,168.3809,168.2736,168.3614,2503.0
2024-04-08 15:15:00,172.6,172.61,172.49,172.53,2685.0,168.3809,168.3907,168.2736,168.3126,2685.0
2024-04-08 15:20:00,172.55,172.61,172.54,172.54,2161.0,168.3321,168.3907,168.3224,168.3224,2161.0
2024-04-08 15:25:00,172.51,172.61,172.49,172.61,3043.0,168.2931,168.3907,168.2736,168.3907,3043.0
2024-04-08 15:30:00,172.6,172.68,172.57,172.6,8315.0,168.3809,168.4589,168.3516,168.3809,8315.0
2024-04-08 15:35:00,172.51,172.51,172.32,172.37,4849.0,168.2931,168.2931,168.1077,168.1565,4849.0
2024-04-08 15:40:00,172.35,172.36,172.15,172.24,66980.0,168.137,168.1468,167.9419,168.0297,66980.0
2024-04-08 15:45:00,172.26,172.32,172.09,172.11,21321.0,168.0492,168.1077,167.8834,167.9029,21321.0
2024-04-08 15:50:00,172.1,172.26,172.08,172.23,23134.0,167.8931,168.0492,167.8736,168.0199,23134.0
2024-04-08 15:55:00,172.24,172.43,172.07,172.41,66124.0,168.0297,168.2151,167.8639,168.1955,66124.0
2024-04-09 09:30:00,172.44,172.92,172.31,172.63,12158.0,168.2248,168.6931,168.098,168.4102,12158.0
2024-04-09 09:35:00,172.5,172.5,172.03,172.39,3036.0,168.2833,168.2833,167.8248,168.176,3036.0
2024-04-09 09:40:00,172.4,172.49,172.08,172.09,1745.0,168.1858,168.2736,167.8736,167.8834,1745.0
2024-04-09 09:45:00,171.95,172.06,171.72,171.72,1286.0,167.7468,167.8541,167.5224,167.5224,1286.0
2024-04-09 09:50:00,171.7,171.86,171.49,171.5,2534.0,167.5029,167.659,167.298,167.3078,2534.0
2024-04-09 09:55:00,171.47,171.55,171.23,171.53,8519.0,167.2785,167.3566,167.0444,167.3371,8519.0
2024-04-09 10:00:00,171.4,171.53,171.26,171.26,2381.0,167.2102,167.3371,167.0737,167.0737,2381.0
2024-04-09 10:05:00,171.31,171.35,170.88,170.96,3052.0,167.1224,167.1615,166.7029,166.781,3052.0
2024-04-09 10:10:00,170.91,170.91,170.48,170.72,2962.0,166.7322,166.7322,166.3127,166.5469,2962.0
2024-04-09 10:15:00,170.76,170.76,170.11,170.5,12617.0,166.5859,166.5859,165.9518,166.3322,12617.0
2024-04-09 10:20:00,170.27,170.27,169.92,169.93,6146.0,166.1079,166.1079,165.7664,165.7762,6146.0
2024-04-09 10:25:00,169.87,170.17,169.56,169.56,4899.0,165.7176,166.0103,165.4152,165.4152,4899.0
2024-04-09 10:30:00,169.57,169.57,169.13,169.13,16066.0,165.425,165.425,164.9957,164.9957,16066.0
2024-04-09 10:35:00,169.17,169.25,168.72,168.72,5754.0,165.0347,165.1128,164.5957,164.5957,5754.0
2024-04-09 10:40:00,168.82,168.88,168.41,168.58,5869.0,164.6933,164.7518,164.2933,164.4592,5869.0
2024-04-09 10:45:00,168.57,168.59,168.05,168.05,9807.0,164.4494,164.4689,163.9421,163.9421,9807.0
2024-04-09 10:50:00,168.04,168.26,167.81,167.92,15193.0,163.9324,164.147,163.708,163.8153,15193.0
2024-04-09 10:55:00,167.88,168.02,167.8,167.94,5526.0,163.7763,163.9129,163.6982,163.8348,5526.0
2024-04-09 11:00:00,167.97,168.04,167.77,167.78,4846.0,163.8641,163.9324,163.669,163.6787,4846.0
2024-04-09 11:05:00,167.74,167.76,167.59,167.7,8911.0,163.6397,163.6592,163.4934,163.6007,8911.0
2024-04-09 11:10:00,167.69,167.73,167.43,167.54,5484.0,163.5909,163.6299,163.3373,163.4446,5484.0
2024-04-09 11:15:00,167.62,167.83,167.54,167.74,7266.0,163.5226,163.7275,163.4446,163.6397,7266.0
2024-04-09 11:20:00,167.78,167.78,167.45,167.49,4643.0,163.6787,163.6787,163.3568,163.3958,4643.0
2024-04-09 11:25:00,167.5,167.7,167.27,167.29,7037.0,163.4056,163.6007,163.1812,163.2007,7037.0
2024-04-09 11:30:00,167.25,167.4,167.22,167.23,7136.0,163.1617,163.308,163.1324,163.1422,7136.0
2024-04-09 11:35:00,167.2,167.41,167.07,167.4,6649.0,163.1129,163.3178,162.9861,163.308,6649.0
2024-04-09 11:40:00,167.45,167.55,167.24,167.55,5784.0,163.3568,163.4543,163.1519,163.4543,5784.0
2024-04-09 11:45:00,167.58,167.75,167.57,167.68,5416.0,163.4836,163.6495,163.4739,163.5812,5416.0
2024-04-09 11:50:00,167.55,167.56,167.24,167.35,4984.0,163.4543,163.4641,163.1519,163.2592,4984.0
2024-04-09 11:55:00,167.34,167.59,167.19,167.53,11243.0,163.2495,163.4934,163.1031,163.4348,11243.0
2024-04-09 12:00:00,167.53,168.0,167.52,167.96,9675.0,163.4348,163.8933,163.4251,163.8543,9675.0
2024-04-09 12:05:00,167.96,168.2,167.85,168.14,5881.0,163.8543,164.0885,163.747,164.0299,5881.0
2024-04-09 12:10:00,168.17,168.55,168.17,168.41,4688.0,164.0592,164.4299,164.0592,164.2933,4688.0
2024-04-09 12:15:00,168.38,168.38,168.21,168.21,9094.0,164.2641,164.2641,164.0982,164.0982,9094.0
2024-04-09 12:20:00,168.13,168.13,167.87,167.88,913.0,164.0202,164.0202,163.7665,163.7763,913.0
2024-04-09 12:25:00,167.83,167.85,167.52,167.54,9950.0,163.7275,163.747,163.4251,163.4446,9950.0
2024-04-09 12:30:00,167.54,167.88,167.54,167.84,7530.0,163.4446,163.7763,163.4446,163.7373,7530.0
2024-04-09 12:35:00,167.8,167.8,167.61,167.8,11074.0,163.6982,163.6982,163.5129,163.6982,11074.0
2024-04-09 12:40:00,167.81,167.81,167.55,167.62,5063.0,163.708,163.708,163.4543,163.5226,5063.0
2024-04-09 12:45:00,167.58,167.62,167.41,167.41,2648.0,163.4836,163.5226,163.3178,163.3178,2648.0
2024-04-09 12:50:00,167.41,167.45,167.3,167.3,3390.0,163.3178,163.3568,163.2105,163.2105,3390.0
2024-04-09 12:55:00,167.36,167.38,167.27,167.34,4520.0,163.269,163.2885,163.1812,163.2495,4520.0
2024-04-09 13:00:00,167.27,167.44,167.25,167.31,4719.0,163.1812,163.347,163.1617,163.2202,4719.0
2024-04-09 13:05:00,167.29,167.45,167.25,167.3,4518.0,163.2007,163.3568,163.1617,163.2105,4518.0
2024-04-09 13:10:00,167.35,167.51,167.35,167.51,3650.0,163.2592,163.4153,163.2592,163.4153,3650.0
2024-04-09 13:15:00,167.56,167.59,167.47,167.47,2154.0,163.4641,163.4934,163.3763,163.3763,2154.0
2024-04-09 13:20:00,167.5,167.6,167.5,167.53,2409.0,163.4056,163.5031,163.4056,163.4348,2409.0
2024-04-09 13:25:00,167.46,167.58,167.46,167.5,2707.0,163.3665,163.4836,163.3665,163.4056,2707.0
2024-04-09 13:30:00,167.51,167.54,167.44,167.47,5032.0,163.4153,163.4446,163.347,163.3763,5032.0
2024-04-09 13:35:00,167.5,167.75,167.48,167.75,6064.0,163.4056,163.6495,163.3861,163.6495,6064.0
2024-04-09 13:40:00,167.75,167.78,167.38,167.42,11655.0,163.6495,163.6787,163.2885,163.3275,11655.0
2024-04-09 13:45:00,167.36,167.37,167.2,167.21,3690.0,163.269,163.2787,163.1129,163.1227,3690.0
2024-04-09 13:50:00,167.16,167.3,167.11,167.12,2962.0,163.0739,163.2105,163.0251,163.0349,2962.0
2024-04-09 13:55:00,167.15,167.18,166.96,167.01,10499.0,163.0641,163.0934,162.8788,162.9275,10499.0
2024-04-09 14:00:00,167.01,167.05,166.93,167.03,10851.0,162.9275,162.9666,162.8495,162.9471,10851.0
2024-04-09 14:05:00,167.11,167.52,167.11,167.52,2390.0,163.0251,163.4251,163.0251,163.4251,2390.0
2024-04-09 14:10:00,167.56,167.62,167.44,167.47,5787.0,163.4641,163.5226,163.347,163.3763,5787.0
2024-04-09 14:15:00,167.47,167.59,167.4,167.57,5112.0,163.3763,163.4934,163.308,163.4739,5112.0
2024-04-09 14:20:00,167.61,167.7,167.58,167.61,2945.0,163.5129,163.6007,163.4836,163.5129,2945.0
2024-04-09 14:25:00,167.46,167.59,167.36,167.38,3980.0,163.3665,163.4934,163.269,163.2885,3980.0
2024-04-09 14:30:00,167.4,167.47,167.34,167.47,2114.0,163.308,163.3763,163.2495,163.3763,2114.0
2024-04-09 14:35:00,167.49,167.66,167.49,167.53,3871.0,163.3958,163.5617,163.3958,163.4348,3871.0
2024-04-09 14:40:00,167.53,167.6,167.49,167.52,4821.0,163.4348,163.5031,163.3958,163.4251,4821.0
2024-04-09 14:45:00,167.52,167.77,167.51,167.68,7153.0,163.4251,163.669,163.4153,163.5812,7153.0
2024-04-09 14:50:00,167.65,167.66,167.52,167.53,2369.0,163.5519,163.5617,163.4251,163.4348,2369.0
2024-04-09 14:55:00,167.51,167.82,167.51,167.81,12229.0,163.4153,163.7177,163.4153,163.708,12229.0
2024-04-09 15:00:00,167.83,168.05,167.75,168.05,12408.0,163.7275,163.9421,163.6495,163.9421,12408.0
2024-04-09 15:05:00,168.09,168.32,168.09,168.17,4928.0,163.9811,164.2055,163.9811,164.0592,4928.0
2024-04-09 15:10:00,168.07,168.26,168.05,168.05,6724.0,163.9616,164.147,163.9421,163.9421,6724.0
2024-04-09 15:15:00,168.04,168.17,167.98,168.17,2984.0,163.9324,164.0592,163.8738,164.0592,2984.0
2024-04-09 15:20:00,168.19,168.28,168.1,168.1,2710.0,164.0787,164.1665,163.9909,163.9909,2710.0
2024-04-09 15:25:00,168.12,168.37,168.11,168.37,3997.0,164.0104,164.2543,164.0007,164.2543,3997.0
2024-04-09 15:30:00,168.36,168.4,168.11,168.18,8393.0,164.2445,164.2836,164.0007,164.0689,8393.0
2024-04-09 15:35:00,168.14,168.14,167.97,168.06,7841.0,164.0299,164.0299,163.8641,163.9519,7841.0
2024-04-09 15:40:00,168.07,168.26,167.96,168.22,8315.0,163.9616,164.147,163.8543,164.108,8315.0
2024-04-09 15:45:00,168.21,168.29,168.06,168.06,18458.0,164.0982,164.1763,163.9519,163.9519,18458.0
2024-04-09 15:50:00,168.11,168.22,168.02,168.15,19679.0,164.0007,164.108,163.9129,164.0397,19679.0
2024-04-09 15:55:00,168.17,168.43,168.12,168.21,91724.0,164.0592,164.3128,164.0104,164.0982,91724.0
2024-04-10 09:30:00,167.72,167.75,167.08,167.53,14140.0,163.6202,163.6495,162.9958,163.4348,14140.0
2024-04-10 09:35:00,167.7,167.99,167.47,167.52,4534.0,163.6007,163.8836,163.3763,163.4251,4534.0
2024-04-10 09:40:00,167.67,167.81,167.35,167.81,1600.0,163.5714,163.708,163.2592,163.708,1600.0
2024-04-10 09:45:00,167.78,168.17,167.76,168.06,9216.0,163.6787,164.0592,163.6592,163.9519,9216.0
2024-04-10 09:50:00,167.94,168.61,167.93,168.61,3063.0,163.8348,164.4884,163.8251,164.4884,3063.0
2024-04-10 09:55:00,168.38,168.48,168.31,168.39,6838.0,164.2641,164.3616,164.1958,164.2738,6838.0
2024-04-10 10:00:00,168.44,168.62,168.44,168.51,6972.0,164.3226,164.4982,164.3226,164.3909,6972.0
2024-04-10 10:05:00,168.52,168.98,168.52,168.98,2971.0,164.4006,164.8494,164.4006,164.8494,2971.0
2024-04-10 10:10:00,169.03,169.41,168.95,169.4,10138.0,164.8982,165.2689,164.8201,165.2591,10138.0
2024-04-10 10:15:00,169.48,169.51,169.25,169.42,3631.0,165.3372,165.3664,165.1128,165.2786,3631.0
2024-04-10 10:20:00,169.59,169.6,169.24,169.24,4507.0,165.4445,165.4542,165.103,165.103,4507.0
2024-04-10 10:25:00,169.31,169.32,168.67,168.75,8277.0,165.1713,165.1811,164.547,164.625,8277.0
2024-04-10 10:30:00,168.91,169.13,168.91,169.11,3438.0,164.7811,164.9957,164.7811,164.9762,3438.0
2024-04-10 10:35:00,169.33,169.37,169.08,169.33,2069.0,165.1908,165.2299,164.9469,165.1908,2069.0
2024-04-10 10:40:00,169.11,169.34,169.07,169.19,2020.0,164.9762,165.2006,164.9372,165.0543,2020.0
2024-04-10 10:45:00,169.34,169.35,169.16,169.22,4345.0,165.2006,165.2103,165.025,165.0835,4345.0
2024-04-10 10:50:00,169.21,169.32,169.04,169.04,3643.0,165.0738,165.1811,164.9079,164.9079,3643.0
2024-04-10 10:55:00,169.03,169.04,168.83,168.96,2220.0,164.8982,164.9079,164.7031,164.8299,2220.0
2024-04-10 11:00:00,168.95,169.0,168.88,168.95,3869.0,164.8201,164.8689,164.7518,164.8201,3869.0
2024-04-10 11:05:00,169.04,169.12,168.91,169.12,3353.0,164.9079,164.986,164.7811,164.986,3353.0
2024-04-10 11:10:00,169.07,169.22,169.05,169.19,3587.0,164.9372,165.0835,164.9177,165.0543,3587.0
2024-04-10 11:15:00,169.22,169.25,169.1,169.14,2399.0,165.0835,165.1128,164.9665,165.0055,2399.0
2024-04-10 11:20:00,169.17,169.34,169.15,169.15,5982.0,165.0347,165.2006,165.0152,165.0152,5982.0
2024-04-10 11:25:00,169.17,169.19,168.99,169.04,5449.0,165.0347,165.0543,164.8591,164.9079,5449.0
2024-04-10 11:30:00,169.02,169.02,168.74,168.93,7832.0,164.8884,164.8884,164.6153,164.8006,7832.0
2024-04-10 11:35:00,168.99,169.1,168.76,168.79,5704.0,164.8591,164.9665,164.6348,164.664,5704.0
2024-04-10 11:40:00,168.88,169.05,168.88,168.99,3811.0,164.7518,164.9177,164.7518,164.8591,3811.0
2024-04-10 11:45:00,169.03,169.07,168.9,168.94,1825.0,164.8982,164.9372,164.7713,164.8104,1825.0
2024-04-10 11:50:00,168.91,168.91,168.73,168.73,2062.0,164.7811,164.7811,164.6055,164.6055,2062.0
2024-04-10 11:55:00,168.73,168.77,168.63,168.77,1863.0,164.6055,164.6445,164.5079,164.6445,1863.0
2024-04-10 12:00:00,168.78,168.84,168.73,168.83,2010.0,164.6543,164.7128,164.6055,164.7031,2010.0
2024-04-10 12:05:00,168.8,168.84,168.73,168.82,1108.0,164.6738,164.7128,164.6055,164.6933,1108.0
2024-04-10 12:10:00,168.87,168.92,168.86,168.86,820.0,164.7421,164.7909,164.7323,164.7323,820.0
2024-04-10 12:15:00,168.87,169.0,168.86,168.93,1900.0,164.7421,164.8689,164.7323,164.8006,1900.0
2024-04-10 12:20:00,168.95,168.97,168.9,168.96,1745.0,164.8201,164.8396,164.7713,164.8299,1745.0
2024-04-10 12:25:00,168.96,169.13,168.96,168.97,1665.0,164.8299,164.9957,164.8299,164.8396,1665.0
2024-04-10 12:30:00,169.0,169.0,168.94,168.94,1070.0,164.8689,164.8689,164.8104,164.8104,1070.0
2024-04-10 12:35:00,168.97,169.08,168.95,169.02,3633.0,164.8396,164.9469,164.8201,164.8884,3633.0
2024-04-10 12:40:00,169.04,169.15,169.01,169.01,1513.0,164.9079,165.0152,164.8787,164.8787,1513.0
2024-04-10 12:45:00,169.01,169.12,169.01,169.11,2047.0,164.8787,164.986,164.8787,164.9762,2047.0
2024-04-10 12:50:00,169.1,169.1,169.02,169.03,4721.0,164.9665,164.9665,164.8884,164.8982,4721.0
2024-04-10 12:55:00,169.03,169.12,169.03,169.07,7434.0,164.8982,164.986,164.8982,164.9372,7434.0
2024-04-10 13:00:00,169.08,169.23,168.63,168.64,25663.0,164.9469,165.0933,164.5079,164.5177,25663.0
2024-04-10 13:05:00,168.61,168.67,168.42,168.52,11041.0,164.4884,164.547,164.3031,164.4006,11041.0
2024-04-10 13:10:00,168.54,168.77,168.53,168.72,4941.0,164.4201,164.6445,164.4104,164.5957,4941.0
2024-04-10 13:15:00,168.72,168.84,168.59,168.81,4769.0,164.5957,164.7128,164.4689,164.6835,4769.0
2024-04-10 13:20:00,168.85,169.31,168.81,169.21,6960.0,164.7226,165.1713,164.6835,165.0738,6960.0
2024-04-10 13:25:00,169.15,169.19,168.93,168.96,10866.0,165.0152,165.0543,164.8006,164.8299,10866.0
2024-04-10 13:30:00,169.01,169.29,169.01,169.18,19238.0,164.8787,165.1518,164.8787,165.0445,19238.0
2024-04-10 13:35:00,169.22,169.28,169.12,169.23,8134.0,165.0835,165.1421,164.986,165.0933,8134.0
2024-04-10 13:40:00,169.17,169.33,169.1,169.2,3250.0,165.0347,165.1908,164.9665,165.064,3250.0
2024-04-10 13:45:00,169.2,169.21,169.13,169.21,2457.0,165.064,165.0738,164.9957,165.0738,2457.0
2024-04-10 13:50:00,169.24,169.26,169.11,169.24,3942.0,165.103,165.1225,164.9762,165.103,3942.0
2024-04-10 13:55:00,169.26,169.63,169.2,169.4,4315.0,165.1225,165.4835,165.064,165.2591,4315.0
2024-04-10 14:00:00,169.52,169.52,169.34,169.47,2854.0,165.3762,165.3762,165.2006,165.3274,2854.0
2024-04-10 14:05:00,169.47,169.62,169.41,169.5,1413.0,165.3274,165.4737,165.2689,165.3567,1413.0
2024-04-10 14:10:00,169.56,169.59,169.43,169.56,1625.0,165.4152,165.4445,165.2884,165.4152,1625.0
2024-04-10 14:15:00,169.58,169.77,169.55,169.56,9633.0,165.4347,165.6201,165.4055,165.4152,9633.0
2024-04-10 14:20:00,169.55,169.64,169.38,169.4,3100.0,165.4055,165.4933,165.2396,165.2591,3100.0
2024-04-10 14:25:00,169.35,169.46,169.33,169.4,1651.0,165.2103,165.3177,165.1908,165.2591,1651.0
2024-04-10 14:30:00,169.41,169.49,169.37,169.47,1600.0,165.2689,165.3469,165.2299,165.3274,1600.0
2024-04-10 14:35:00,169.47,169.58,169.42,169.56,3611.0,165.3274,165.4347,165.2786,165.4152,3611.0
2024-04-10 14:40:00,169.55,169.83,169.52,169.81,5328.0,165.4055,165.6786,165.3762,165.6591,5328.0
2024-04-10 14:45:00,169.83,169.87,169.57,169.57,3932.0,165.6786,165.7176,165.425,165.425,3932.0
2024-04-10 14:50:00,169.46,169.61,169.41,169.44,3606.0,165.3177,165.464,165.2689,165.2981,3606.0
2024-04-10 14:55:00,169.46,169.63,169.35,169.5,13265.0,165.3177,165.4835,165.2103,165.3567,13265.0
2024-04-10 15:00:00,169.46,169.69,169.45,169.5,6357.0,165.3177,165.542,165.3079,165.3567,6357.0
2024-04-10 15:05:00,169.53,169.73,169.47,169.62,8128.0,165.3859,165.5811,165.3274,165.4737,8128.0
2024-04-10 15:10:00,169.68,169.87,169.53,169.81,9729.0,165.5323,165.7176,165.3859,165.6591,9729.0
2024-04-10 15:15:00,169.85,169.92,169.71,169.87,7481.0,165.6981,165.7664,165.5615,165.7176,7481.0
2024-04-10 15:20:00,169.87,169.95,169.77,169.89,5391.0,165.7176,165.7957,165.6201,165.7371,5391.0
2024-04-10 15:25:00,169.95,170.01,169.8,169.84,4719.0,165.7957,165.8542,165.6493,165.6884,4719.0
2024-04-10 15:30:00,169.84,169.84,169.56,169.56,7849.0,165.6884,165.6884,165.4152,165.4152,7849.0
2024-04-10 15:35:00,169.69,169.69,169.33,169.36,12316.0,165.542,165.542,165.1908,165.2201,12316.0
2024-04-10 15:40:00,169.43,169.52,169.39,169.51,9555.0,165.2884,165.3762,165.2494,165.3664,9555.0
2024-04-10 15:45:00,169.49,169.61,169.44,169.58,13385.0,165.3469,165.464,165.2981,165.4347,13385.0
2024-04-10 15:50:00,169.58,169.7,169.44,169.68,18169.0,165.4347,165.5518,165.2981,165.5323,18169.0
2024-04-10 15:55:00,169.67,169.99,169.65,169.65,60239.0,165.5225,165.8347,165.503,165.503,60239.0
2024-04-11 09:30:00,168.88,168.88,167.92,168.3,17445.0,164.7518,164.7518,163.8153,164.186,17445.0
2024-04-11 09:35:00,168.61,168.61,168.05,168.27,4890.0,164.4884,164.4884,163.9421,164.1567,4890.0
2024-04-11 09:40:00,168.15,168.3,167.86,167.86,3313.0,164.0397,164.186,163.7568,163.7568,3313.0
2024-04-11 09:45:00,167.97,167.97,167.8,167.81,2791.0,163.8641,163.8641,163.6982,163.708,2791.0
2024-04-11 09:50:00,167.91,168.0,167.57,167.57,6964.0,163.8055,163.8933,163.4739,163.4739,6964.0
2024-04-11 09:55:00,167.45,167.65,167.09,167.22,6216.0,163.3568,163.5519,163.0056,163.1324,6216.0
2024-04-11 10:00:00,167.16,167.16,166.41,166.63,9186.0,163.0739,163.0739,162.3422,162.5568,9186.0
2024-04-11 10:05:00,166.75,166.75,165.91,165.94,7772.0,162.6739,162.6739,161.8544,161.8837,7772.0
2024-04-11 10:10:00,166.02,166.23,165.66,166.23,5207.0,161.9617,162.1666,161.6105,162.1666,5207.0
2024-04-11 10:15:00,165.84,166.09,165.76,165.94,3869.0,161.7861,162.03,161.7081,161.8837,3869.0
2024-04-11 10:20:00,165.94,166.51,165.92,166.49,11279.0,161.8837,162.4398,161.8642,162.4203,11279.0
2024-04-11 10:25:00,166.47,166.53,166.02,166.16,4376.0,162.4007,162.4593,161.9617,162.0983,4376.0
2024-04-11 10:30:00,166.25,166.25,166.01,166.01,3923.0,162.1861,162.1861,161.952,161.952,3923.0
2024-04-11 10:35:00,166.06,166.5,166.05,166.5,4381.0,162.0008,162.43,161.991,162.43,4381.0
2024-04-11 10:40:00,166.5,166.77,166.47,166.53,7251.0,162.43,162.6934,162.4007,162.4593,7251.0
2024-04-11 10:45:00,166.69,166.91,166.62,166.84,4741.0,162.6154,162.83,162.5471,162.7617,4741.0
2024-04-11 10:50:00,166.84,167.01,166.71,166.88,7017.0,162.7617,162.9275,162.6349,162.8007,7017.0
2024-04-11 10:55:00,166.9,167.05,166.83,166.9,5213.0,162.8202,162.9666,162.7519,162.8202,5213.0
2024-04-11 11:00:00,166.94,167.1,166.92,167.01,5620.0,162.8593,163.0153,162.8397,162.9275,5620.0
2024-04-11 11:05:00,167.09,167.14,166.79,166.9,5252.0,163.0056,163.0544,162.7129,162.8202,5252.0
2024-04-11 11:10:00,166.91,167.04,166.5,166.52,29313.0,162.83,162.9568,162.43,162.4495,29313.0
2024-04-11 11:15:00,166.58,166.92,166.53,166.92,9070.0,162.5081,162.8397,162.4593,162.8397,9070.0
2024-04-11 11:20:00,166.82,167.1,166.73,166.96,3773.0,162.7422,163.0153,162.6544,162.8788,3773.0
2024-04-11 11:25:00,166.93,167.0,166.85,166.97,3813.0,162.8495,162.9178,162.7715,162.8885,3813.0
2024-04-11 11:30:00,166.83,166.96,166.71,166.72,2103.0,162.7519,162.8788,162.6349,162.6446,2103.0
2024-04-11 11:35:00,166.77,167.01,166.73,167.01,2002.0,162.6934,162.9275,162.6544,162.9275,2002.0
2024-04-11 11:40:00,167.04,167.07,166.88,166.96,5525.0,162.9568,162.9861,162.8007,162.8788,5525.0
2024-04-11 11:45:00,167.01,167.13,166.95,166.97,2989.0,162.9275,163.0446,162.869,162.8885,2989.0
2024-04-11 11:50:00,167.07,167.1,166.84,166.88,3182.0,162.9861,163.0153,162.7617,162.8007,3182.0
2024-04-11 11:55:00,166.95,167.0,166.64,166.71,5946.0,162.869,162.9178,162.5666,162.6349,5946.0
2024-04-11 12:00:00,166.65,166.69,166.35,166.41,4530.0,162.5763,162.6154,162.2837,162.3422,4530.0
2024-04-11 12:05:00,166.38,166.74,166.37,166.61,4119.0,162.3129,162.6641,162.3032,162.5373,4119.0
2024-04-11 12:10:00,166.72,166.88,166.66,166.88,4091.0,162.6446,162.8007,162.5861,162.8007,4091.0
2024-04-11 12:15:00,166.86,167.0,166.85,166.95,7572.0,162.7812,162.9178,162.7715,162.869,7572.0
2024-04-11 12:20:00,166.94,167.15,166.93,167.07,5921.0,162.8593,163.0641,162.8495,162.9861,5921.0
2024-04-11 12:25:00,167.06,167.23,166.99,167.17,4643.0,162.9763,163.1422,162.908,163.0836,4643.0
2024-04-11 12:30:00,167.22,167.23,167.12,167.16,3700.0,163.1324,163.1422,163.0349,163.0739,3700.0
2024-04-11 12:35:00,167.13,167.16,166.86,166.89,7884.0,163.0446,163.0739,162.7812,162.8105,7884.0
2024-04-11 12:40:00,166.87,167.05,166.86,167.02,2116.0,162.791,162.9666,162.7812,162.9373,2116.0
2024-04-11 12:45:00,167.06,167.15,167.05,167.06,3425.0,162.9763,163.0641,162.9666,162.9763,3425.0
2024-04-11 12:50:00,167.1,167.1,166.8,166.8,1421.0,163.0153,163.0153,162.7227,162.7227,1421.0
2024-04-11 12:55:00,166.77,166.77,166.59,166.63,3089.0,162.6934,162.6934,162.5178,162.5568,3089.0
2024-04-11 13:00:00,166.63,166.9,166.52,166.84,2768.0,162.5568,162.8202,162.4495,162.7617,2768.0
2024-04-11 13:05:00,166.73,166.97,166.73,166.95,1489.0,162.6544,162.8885,162.6544,162.869,1489.0
2024-04-11 13:10:00,166.98,167.16,166.93,167.16,2171.0,162.8983,163.0739,162.8495,163.0739,2171.0
2024-04-11 13:15:00,167.14,167.3,167.09,167.3,2000.0,163.0544,163.2105,163.0056,163.2105,2000.0
2024-04-11 13:20:00,167.35,167.55,167.33,167.37,6590.0,163.2592,163.4543,163.2397,163.2787,6590.0
2024-04-11 13:25:00,167.39,167.48,167.22,167.25,4876.0,163.2983,163.3861,163.1324,163.1617,4876.0
2024-04-11 13:30:00,167.28,167.29,167.14,167.15,5479.0,163.1909,163.2007,163.0544,163.0641,5479.0
2024-04-11 13:35:00,167.18,167.24,167.15,167.18,4331.0,163.0934,163.1519,163.0641,163.0934,4331.0
2024-04-11 13:40:00,167.21,167.3,167.13,167.28,5089.0,163.1227,163.2105,163.0446,163.1909,5089.0
2024-04-11 13:45:00,167.29,167.36,167.21,167.36,6165.0,163.2007,163.269,163.1227,163.269,6165.0
2024-04-11 13:50:00,167.36,167.39,167.24,167.26,4143.0,163.269,163.2983,163.1519,163.1714,4143.0
2024-04-11 13:55:00,167.18,167.36,167.17,167.27,3219.0,163.0934,163.269,163.0836,163.1812,3219.0
2024-04-11 14:00:00,167.29,167.59,167.27,167.59,4089.0,163.2007,163.4934,163.1812,163.4934,4089.0
2024-04-11 14:05:00,167.6,167.89,167.57,167.68,14781.0,163.5031,163.786,163.4739,163.5812,14781.0
2024-04-11 14:10:00,167.68,167.72,167.56,167.72,6329.0,163.5812,163.6202,163.4641,163.6202,6329.0
2024-04-11 14:15:00,167.9,168.03,167.89,167.91,2764.0,163.7958,163.9226,163.786,163.8055,2764.0
2024-04-11 14:20:00,167.92,167.94,167.82,167.94,3580.0,163.8153,163.8348,163.7177,163.8348,3580.0
2024-04-11 14:25:00,167.9,168.0,167.79,167.79,2534.0,163.7958,163.8933,163.6885,163.6885,2534.0
2024-04-11 14:30:00,167.86,167.9,167.75,167.82,3564.0,163.7568,163.7958,163.6495,163.7177,3564.0
2024-04-11 14:35:00,167.75,167.8,167.69,167.75,5176.0,163.6495,163.6982,163.5909,163.6495,5176.0
2024-04-11 14:40:00,167.77,167.92,167.65,167.85,11663.0,163.669,163.8153,163.5519,163.747,11663.0
2024-04-11 14:45:00,167.83,167.83,167.55,167.72,5844.0,163.7275,163.7275,163.4543,163.6202,5844.0
2024-04-11 14:50:00,167.7,167.74,167.49,167.74,10315.0,163.6007,163.6397,163.3958,163.6397,10315.0
2024-04-11 14:55:00,167.75,167.94,167.74,167.78,3396.0,163.6495,163.8348,163.6397,163.6787,3396.0
2024-04-11 15:00:00,167.72,167.79,167.36,167.47,8319.0,163.6202,163.6885,163.269,163.3763,8319.0
2024-04-11 15:05:00,167.52,167.56,166.97,166.98,7303.0,163.4251,163.4641,162.8885,162.8983,7303.0
2024-04-11 15:10:00,167.01,167.05,166.74,166.81,10551.0,162.9275,162.9666,162.6641,162.7324,10551.0
2024-04-11 15:15:00,166.88,167.0,166.63,166.63,7226.0,162.8007,162.9178,162.5568,162.5568,7226.0
2024-04-11 15:20:00,166.63,166.76,166.53,166.56,10088.0,162.5568,162.6837,162.4593,162.4885,10088.0
2024-04-11 15:25:00,166.6,166.7,166.36,166.69,10790.0,162.5276,162.6251,162.2934,162.6154,10790.0
2024-04-11 15:30:00,166.68,166.72,166.49,166.55,11702.0,162.6056,162.6446,162.4203,162.4788,11702.0
2024-04-11 15:35:00,166.56,166.62,166.48,166.53,10231.0,162.4885,162.5471,162.4105,162.4593,10231.0
2024-04-11 15:40:00,166.53,166.63,166.45,166.59,12426.0,162.4593,162.5568,162.3812,162.5178,12426.0
2024-04-11 15:45:00,166.59,166.68,166.48,166.51,25420.0,162.5178,162.6056,162.4105,162.4398,25420.0
2024-04-11 15:50:00,166.48,166.53,165.93,166.19,50335.0,162.4105,162.4593,161.8739,162.1276,50335.0
2024-04-11 15:55:00,166.19,166.25,165.53,165.56,112469.0,162.1276,162.1861,161.4837,161.513,112469.0
2024-04-12 09:30:00,166.0,167.85,165.87,167.72,25059.0,161.9422,163.747,161.8154,163.6202,25059.0
2024-04-12 09:35:00,167.71,168.99,167.5,168.99,19386.0,163.6104,164.8591,163.4056,164.8591,19386.0
2024-04-12 09:40:00,168.78,168.79,168.01,168.19,8577.0,164.6543,164.664,163.9031,164.0787,8577.0
2024-04-12 09:45:00,168.17,168.53,167.84,168.2,19673.0,164.0592,164.4104,163.7373,164.0885,19673.0
2024-04-12 09:50:00,168.12,168.17,167.82,167.93,10106.0,164.0104,164.0592,163.7177,163.8251,10106.0
2024-04-12 09:55:00,167.89,168.21,167.75,168.09,11275.0,163.786,164.0982,163.6495,163.9811,11275.0
2024-04-12 10:00:00,168.17,168.34,167.86,167.93,6668.0,164.0592,164.225,163.7568,163.8251,6668.0
2024-04-12 10:05:00,167.83,168.15,167.83,168.09,10073.0,163.7275,164.0397,163.7275,163.9811,10073.0
2024-04-12 10:10:00,168.01,168.22,167.96,167.98,4491.0,163.9031,164.108,163.8543,163.8738,4491.0
2024-04-12 10:15:00,168.04,168.12,167.68,168.06,22001.0,163.9324,164.0104,163.5812,163.9519,22001.0
2024-04-12 10:20:00,168.03,168.23,167.96,168.03,8483.0,163.9226,164.1177,163.8543,163.9226,8483.0
2024-04-12 10:25:00,168.07,168.2,167.87,168.02,11382.0,163.9616,164.0885,163.7665,163.9129,11382.0
2024-04-12 10:30:00,168.06,168.1,167.82,168.1,12603.0,163.9519,163.9909,163.7177,163.9909,12603.0
2024-04-12 10:35:00,168.13,168.27,167.92,168.13,11970.0,164.0202,164.1567,163.8153,164.0202,11970.0
2024-04-12 10:40:00,168.18,168.36,168.01,168.17,5670.0,164.0689,164.2445,163.9031,164.0592,5670.0
2024-04-12 10:45:00,168.22,168.59,168.21,168.43,11253.0,164.108,164.4689,164.0982,164.3128,11253.0
2024-04-12 10:50:00,168.5,168.5,168.09,168.35,6312.0,164.3811,164.3811,163.9811,164.2348,6312.0
2024-04-12 10:55:00,168.4,168.5,167.99,168.07,9237.0,164.2836,164.3811,163.8836,163.9616,9237.0
2024-04-12 11:00:00,168.08,168.34,167.93,168.34,6832.0,163.9714,164.225,163.8251,164.225,6832.0
2024-04-12 11:05:00,168.28,168.29,167.92,168.03,8593.0,164.1665,164.1763,163.8153,163.9226,8593.0
2024-04-12 11:10:00,168.03,168.28,168.02,168.16,4775.0,163.9226,164.1665,163.9129,164.0494,4775.0
2024-04-12 11:15:00,168.12,168.48,168.12,168.25,8186.0,164.0104,164.3616,164.0104,164.1372,8186.0
2024-04-12 11:20:00,168.24,168.42,168.2,168.25,8719.0,164.1275,164.3031,164.0885,164.1372,8719.0
2024-04-12 11:25:00,168.29,168.6,168.22,168.59,8962.0,164.1763,164.4787,164.108,164.4689,8962.0
2024-04-12 11:30:00,168.6,168.7,168.47,168.64,6715.0,164.4787,164.5762,164.3519,164.5177,6715.0
2024-04-12 11:35:00,168.69,168.74,168.46,168.48,5326.0,164.5665,164.6153,164.3421,164.3616,5326.0
2024-04-12 11:40:00,168.48,168.57,168.39,168.43,4579.0,164.3616,164.4494,164.2738,164.3128,4579.0
2024-04-12 11:45:00,168.49,168.6,168.3,168.42,8401.0,164.3714,164.4787,164.186,164.3031,8401.0
2024-04-12 11:50:00,168.42,168.51,168.13,168.51,8437.0,164.3031,164.3909,164.0202,164.3909,8437.0
2024-04-12 11:55:00,168.47,168.72,168.47,168.69,11020.0,164.3519,164.5957,164.3519,164.5665,11020.0
2024-04-12 12:00:00,168.66,168.82,168.63,168.7,6736.0,164.5372,164.6933,164.5079,164.5762,6736.0
2024-04-12 12:05:00,168.73,168.76,168.53,168.54,3138.0,164.6055,164.6348,164.4104,164.4201,3138.0
2024-04-12 12:10:00,168.5,168.5,168.11,168.14,3474.0,164.3811,164.3811,164.0007,164.0299,3474.0
2024-04-12 12:15:00,168.12,168.12,167.92,167.94,3837.0,164.0104,164.0104,163.8153,163.8348,3837.0
2024-04-12 12:20:00,167.98,168.17,167.98,168.17,2642.0,163.8738,164.0592,163.8738,164.0592,2642.0
2024-04-12 12:25:00,168.19,168.46,168.17,168.45,7185.0,164.0787,164.3421,164.0592,164.3323,7185.0
2024-04-12 12:30:00,168.47,168.48,168.18,168.28,4378.0,164.3519,164.3616,164.0689,164.1665,4378.0
2024-04-12 12:35:00,168.25,168.25,167.95,168.05,10012.0,164.1372,164.1372,163.8446,163.9421,10012.0
2024-04-12 12:40:00,168.05,168.11,167.99,168.06,4515.0,163.9421,164.0007,163.8836,163.9519,4515.0
2024-04-12 12:45:00,168.04,168.15,167.97,168.0,5362.0,163.9324,164.0397,163.8641,163.8933,5362.0
2024-04-12 12:50:00,168.01,168.04,167.83,167.85,14183.0,163.9031,163.9324,163.7275,163.747,14183.0
2024-04-12 12:55:00,167.86,167.88,167.52,167.69,4420.0,163.7568,163.7763,163.4251,163.5909,4420.0
2024-04-12 13:00:00,167.63,167.65,167.49,167.5,3046.0,163.5324,163.5519,163.3958,163.4056,3046.0
2024-04-12 13:05:00,167.5,167.5,167.27,167.39,2738.0,163.4056,163.4056,163.1812,163.2983,2738.0
2024-04-12 13:10:00,167.42,167.6,167.42,167.5,6233.0,163.3275,163.5031,163.3275,163.4056,6233.0
2024-04-12 13:15:00,167.5,167.65,167.5,167.65,1318.0,163.4056,163.5519,163.4056,163.5519,1318.0
2024-04-12 13:20:00,167.55,167.55,167.11,167.11,51820.0,163.4543,163.4543,163.0251,163.0251,51820.0
2024-04-12 13:25:00,167.15,167.17,166.75,166.98,4098.0,163.0641,163.0836,162.6739,162.8983,4098.0
2024-04-12 13:30:00,166.97,167.03,166.81,166.81,2032.0,162.8885,162.9471,162.7324,162.7324,2032.0
2024-04-12 13:35:00,166.85,167.04,166.78,167.01,9368.0,162.7715,162.9568,162.7032,162.9275,9368.0
2024-04-12 13:40:00,166.99,167.23,166.99,167.19,2613.0,162.908,163.1422,162.908,163.1031,2613.0
2024-04-12 13:45:00,167.21,167.25,167.07,167.19,9759.0,163.1227,163.1617,162.9861,163.1031,9759.0
2024-04-12 13:50:00,167.22,167.23,167.01,167.17,2200.0,163.1324,163.1422,162.9275,163.0836,2200.0
2024-04-12 13:55:00,167.11,167.24,167.1,167.13,3236.0,163.0251,163.1519,163.0153,163.0446,3236.0
2024-04-12 14:00:00,167.09,167.2,166.98,167.2,3050.0,163.0056,163.1129,162.8983,163.1129,3050.0
2024-04-12 14:05:00,167.17,167.4,167.17,167.37,4439.0,163.0836,163.308,163.0836,163.2787,4439.0
2024-04-12 14:10:00,167.3,167.38,167.24,167.3,2712.0,163.2105,163.2885,163.1519,163.2105,2712.0
2024-04-12 14:15:00,167.33,167.56,167.3,167.49,3352.0,163.2397,163.4641,163.2105,163.3958,3352.0
2024-04-12 14:20:00,167.5,167.53,167.3,167.37,3100.0,163.4056,163.4348,163.2105,163.2787,3100.0
2024-04-12 14:25:00,167.36,167.41,167.14,167.32,9814.0,163.269,163.3178,163.0544,163.23,9814.0
2024-04-12 14:30:00,167.33,167.34,166.97,166.98,8704.0,163.2397,163.2495,162.8885,162.8983,8704.0
2024-04-12 14:35:00,167.05,167.14,166.95,167.06,12960.0,162.9666,163.0544,162.869,162.9763,12960.0
2024-04-12 14:40:00,167.07,167.15,166.96,166.99,9013.0,162.9861,163.0641,162.8788,162.908,9013.0
2024-04-12 14:45:00,167.11,167.18,166.99,167.04,7945.0,163.0251,163.0934,162.908,162.9568,7945.0
2024-04-12 14:50:00,167.04,167.18,167.04,167.15,4503.0,162.9568,163.0934,162.9568,163.0641,4503.0
2024-04-12 14:55:00,167.15,167.27,166.98,167.03,6104.0,163.0641,163.1812,162.8983,162.9471,6104.0
2024-04-12 15:00:00,167.01,167.01,166.75,166.75,9275.0,162.9275,162.9275,162.6739,162.6739,9275.0
2024-04-12 15:05:00,166.71,166.84,166.57,166.59,23165.0,162.6349,162.7617,162.4983,162.5178,23165.0
2024-04-12 15:10:00,166.57,166.61,166.44,166.57,4164.0,162.4983,162.5373,162.3715,162.4983,4164.0
2024-04-12 15:15:00,166.52,166.8,166.48,166.75,12813.0,162.4495,162.7227,162.4105,162.6739,12813.0
2024-04-12 15:20:00,166.8,166.82,166.59,166.64,8608.0,162.7227,162.7422,162.5178,162.5666,8608.0
2024-04-12 15:25:00,166.61,166.72,166.58,166.66,7786.0,162.5373,162.6446,162.5081,162.5861,7786.0
2024-04-12 15:30:00,166.65,166.75,166.59,166.6,9921.0,162.5763,162.6739,162.5178,162.5276,9921.0
2024-04-12 15:35:00,166.59,166.68,166.53,166.62,10412.0,162.5178,162.6056,162.4593,162.5471,10412.0
2024-04-12 15:40:00,166.64,167.01,166.59,166.99,122108.0,162.5666,162.9275,162.5178,162.908,122108.0
2024-04-12 15:45:00,166.99,167.03,166.65,166.7,40803.0,162.908,162.9471,162.5763,162.6251,40803.0
2024-04-12 15:50:00,166.7,166.89,166.69,166.86,51801.0,162.6251,162.8105,162.6154,162.7812,51801.0
2024-04-12 15:55:00,166.86,167.04,166.67,166.86,99814.0,162.7812,162.9568,162.5959,162.7812,99814.0
2024-04-15 09:30:00,168.78,168.86,168.4,168.45,19724.0,164.6543,164.7323,164.2836,164.3323,19724.0
2024-04-15 09:35:00,168.35,168.45,168.15,168.31,2904.0,164.2348,164.3323,164.0397,164.1958,2904.0
2024-04-15 09:40:00,168.19,168.42,168.03,168.03,3111.0,164.0787,164.3031,163.9226,163.9226,3111.0
2024-04-15 09:45:00,167.83,167.83,167.44,167.58,4346.0,163.7275,163.7275,163.347,163.4836,4346.0
2024-04-15 09:50:00,167.63,167.72,167.18,167.18,1701.0,163.5324,163.6202,163.0934,163.0934,1701.0
2024-04-15 09:55:00,167.21,167.22,167.05,167.14,2811.0,163.1227,163.1324,162.9666,163.0544,2811.0
2024-04-15 10:00:00,167.16,167.16,166.69,166.85,5363.0,163.0739,163.0739,162.6154,162.7715,5363.0
2024-04-15 10:05:00,166.78,166.82,166.62,166.64,2755.0,162.7032,162.7422,162.5471,162.5666,2755.0
2024-04-15 10:10:00,166.57,166.57,166.2,166.41,2471.0,162.4983,162.4983,162.1373,162.3422,2471.0
2024-04-15 10:15:00,166.41,166.62,166.37,166.62,1622.0,162.3422,162.5471,162.3032,162.5471,1622.0
2024-04-15 10:20:00,166.49,166.73,166.43,166.73,2936.0,162.4203,162.6544,162.3617,162.6544,2936.0
2024-04-15 10:25:00,166.75,167.0,166.68,167.0,2110.0,162.6739,162.9178,162.6056,162.9178,2110.0
2024-04-15 10:30:00,166.91,166.91,166.76,166.78,936.0,162.83,162.83,162.6837,162.7032,936.0
2024-04-15 10:35:00,166.68,166.68,166.4,166.4,1791.0,162.6056,162.6056,162.3325,162.3325,1791.0
2024-04-15 10:40:00,166.14,166.29,166.14,166.19,1586.0,162.0788,162.2251,162.0788,162.1276,1586.0
2024-04-15 10:45:00,166.24,166.47,166.17,166.47,11058.0,162.1764,162.4007,162.1081,162.4007,11058.0
2024-04-15 10:50:00,166.4,166.43,166.32,166.43,2302.0,162.3325,162.3617,162.2544,162.3617,2302.0
2024-04-15 10:55:00,166.5,166.65,166.43,166.58,3511.0,162.43,162.5763,162.3617,162.5081,3511.0
2024-04-15 11:00:00,166.54,166.55,166.45,166.55,903.0,162.469,162.4788,162.3812,162.4788,903.0
2024-04-15 11:05:00,166.51,166.72,166.51,166.6,2038.0,162.4398,162.6446,162.4398,162.5276,2038.0
2024-04-15 11:10:00,166.66,166.81,166.6,166.81,2300.0,162.5861,162.7324,162.5276,162.7324,2300.0
2024-04-15 11:15:00,166.76,166.87,166.7,166.77,6837.0,162.6837,162.791,162.6251,162.6934,6837.0
2024-04-15 11:20:00,166.79,166.79,166.65,166.72,2300.0,162.7129,162.7129,162.5763,162.6446,2300.0
2024-04-15 11:25:00,166.74,166.77,166.58,166.64,4442.0,162.6641,162.6934,162.5081,162.5666,4442.0
2024-04-15 11:30:00,166.61,166.65,166.44,166.65,6491.0,162.5373,162.5763,162.3715,162.5763,6491.0
2024-04-15 11:35:00,166.62,166.81,166.61,166.64,5778.0,162.5471,162.7324,162.5373,162.5666,5778.0
2024-04-15 11:40:00,166.69,167.19,166.64,167.19,4449.0,162.6154,163.1031,162.5666,163.1031,4449.0
2024-04-15 11:45:00,167.19,167.24,167.01,167.06,2703.0,163.1031,163.1519,162.9275,162.9763,2703.0
2024-04-15 11:50:00,167.01,167.19,167.01,167.12,1681.0,162.9275,163.1031,162.9275,163.0349,1681.0
2024-04-15 11:55:00,167.21,167.21,167.11,167.21,3346.0,163.1227,163.1227,163.0251,163.1227,3346.0
2024-04-15 12:00:00,167.15,167.4,167.1,167.32,2680.0,163.0641,163.308,163.0153,163.23,2680.0
2024-04-15 12:05:00,167.45,167.51,167.39,167.49,3068.0,163.3568,163.4153,163.2983,163.3958,3068.0
2024-04-15 12:10:00,167.49,167.54,167.41,167.54,5098.0,163.3958,163.4446,163.3178,163.4446,5098.0
2024-04-15 12:15:00,167.57,167.68,167.34,167.34,3228.0,163.4739,163.5812,163.2495,163.2495,3228.0
2024-04-15 12:20:00,167.37,167.37,167.09,167.12,3775.0,163.2787,163.2787,163.0056,163.0349,3775.0
2024-04-15 12:25:00,167.1,167.13,166.98,167.05,2061.0,163.0153,163.0446,162.8983,162.9666,2061.0
2024-04-15 12:30:00,167.01,167.01,166.9,166.98,2492.0,162.9275,162.9275,162.8202,162.8983,2492.0
2024-04-15 12:35:00,166.92,166.92,166.76,166.76,900.0,162.8397,162.8397,162.6837,162.6837,900.0
2024-04-15 12:40:00,166.81,166.91,166.8,166.86,2880.0,162.7324,162.83,162.7227,162.7812,2880.0
2024-04-15 12:45:00,166.84,167.26,166.82,167.11,38249.0,162.7617,163.1714,162.7422,163.0251,38249.0
2024-04-15 12:50:00,167.22,167.22,166.99,167.17,4776.0,163.1324,163.1324,162.908,163.0836,4776.0
2024-04-15 12:55:00,167.21,167.3,167.16,167.27,4512.0,163.1227,163.2105,163.0739,163.1812,4512.0
2024-04-15 13:00:00,167.2,167.2,166.98,167.14,3667.0,163.1129,163.1129,162.8983,163.0544,3667.0
2024-04-15 13:05:00,167.14,167.36,167.13,167.25,6226.0,163.0544,163.269,163.0446,163.1617,6226.0
2024-04-15 13:10:00,167.2,167.2,166.96,166.96,1104.0,163.1129,163.1129,162.8788,162.8788,1104.0
2024-04-15 13:15:00,166.88,166.88,166.63,166.67,3388.0,162.8007,162.8007,162.5568,162.5959,3388.0
2024-04-15 13:20:00,166.64,166.82,166.55,166.82,3243.0,162.5666,162.7422,162.4788,162.7422,3243.0
2024-04-15 13:25:00,166.87,166.93,166.66,166.75,7776.0,162.791,162.8495,162.5861,162.6739,7776.0
2024-04-15 13:30:00,166.7,166.75,166.33,166.58,14920.0,162.6251,162.6739,162.2642,162.5081,14920.0
2024-04-15 13:35:00,166.65,166.71,166.49,166.52,5313.0,162.5763,162.6349,162.4203,162.4495,5313.0
2024-04-15 13:40:00,166.51,166.8,166.51,166.51,4356.0,162.4398,162.7227,162.4398,162.4398,4356.0
2024-04-15 13:45:00,166.59,166.65,166.47,166.51,11685.0,162.5178,162.5763,162.4007,162.4398,11685.0
2024-04-15 13:50:00,166.52,166.63,166.28,166.49,6373.0,162.4495,162.5568,162.2154,162.4203,6373.0
2024-04-15 13:55:00,166.45,166.52,166.38,166.47,1720.0,162.3812,162.4495,162.3129,162.4007,1720.0
2024-04-15 14:00:00,166.4,166.52,166.33,166.39,4140.0,162.3325,162.4495,162.2642,162.3227,4140.0
2024-04-15 14:05:00,166.45,166.45,166.17,166.17,1183.0,162.3812,162.3812,162.1081,162.1081,1183.0
2024-04-15 14:10:00,166.15,166.15,165.83,165.84,2969.0,162.0886,162.0886,161.7764,161.7861,2969.0
2024-04-15 14:15:00,165.88,166.01,165.81,165.96,5085.0,161.8252,161.952,161.7569,161.9032,5085.0
2024-04-15 14:20:00,165.95,166.01,165.72,165.74,3993.0,161.8935,161.952,161.6691,161.6886,3993.0
2024-04-15 14:25:00,165.75,165.89,165.68,165.68,2404.0,161.6983,161.8349,161.6301,161.6301,2404.0
2024-04-15 14:30:00,165.6,165.94,165.6,165.91,5645.0,161.552,161.8837,161.552,161.8544,5645.0
2024-04-15 14:35:00,165.87,165.99,165.83,165.83,5413.0,161.8154,161.9325,161.7764,161.7764,5413.0
2024-04-15 14:40:00,165.79,165.95,165.78,165.78,3810.0,161.7374,161.8935,161.7276,161.7276,3810.0
2024-04-15 14:45:00,165.77,165.88,165.62,165.63,2722.0,161.7179,161.8252,161.5715,161.5813,2722.0
2024-04-15 14:50:00,165.66,165.66,165.46,165.5,4892.0,161.6105,161.6105,161.4154,161.4545,4892.0
2024-04-15 14:55:00,165.48,165.85,165.48,165.85,2778.0,161.4349,161.7959,161.4349,161.7959,2778.0
2024-04-15 15:00:00,165.77,165.84,165.51,165.51,5154.0,161.7179,161.7861,161.4642,161.4642,5154.0
2024-04-15 15:05:00,165.52,165.64,165.48,165.64,6180.0,161.474,161.591,161.4349,161.591,6180.0
2024-04-15 15:10:00,165.66,165.72,165.62,165.62,3087.0,161.6105,161.6691,161.5715,161.5715,3087.0
2024-04-15 15:15:00,165.63,165.69,165.47,165.56,4464.0,161.5813,161.6398,161.4252,161.513,4464.0
2024-04-15 15:20:00,165.58,165.78,165.56,165.78,4374.0,161.5325,161.7276,161.513,161.7276,4374.0
2024-04-15 15:25:00,165.78,165.86,165.75,165.81,2749.0,161.7276,161.8057,161.6983,161.7569,2749.0
2024-04-15 15:30:00,165.89,166.31,165.89,166.15,5408.0,161.8349,162.2447,161.8349,162.0886,5408.0
2024-04-15 15:35:00,166.22,166.22,165.88,165.9,5220.0,162.1569,162.1569,161.8252,161.8447,5220.0
2024-04-15 15:40:00,165.84,165.84,165.7,165.72,5969.0,161.7861,161.7861,161.6496,161.6691,5969.0
2024-04-15 15:45:00,165.73,165.87,165.58,165.87,12555.0,161.6788,161.8154,161.5325,161.8154,12555.0
2024-04-15 15:50:00,165.85,165.9,165.59,165.77,20003.0,161.7959,161.8447,161.5423,161.7179,20003.0
2024-04-15 15:55:00,165.76,166.02,165.69,165.79,61330.0,161.7081,161.9617,161.6398,161.7374,61330.0
2024-04-16 09:30:00,166.41,166.72,165.91,166.4,13430.0,162.3422,162.6446,161.8544,162.3325,13430.0
2024-04-16 09:35:00,166.55,166.55,165.75,165.79,3570.0,162.4788,162.4788,161.6983,161.7374,3570.0
2024-04-16 09:40:00,165.7,166.38,165.68,166.19,8089.0,161.6496,162.3129,161.6301,162.1276,8089.0
2024-04-16 09:45:00,166.18,166.18,165.35,165.4,10330.0,162.1178,162.1178,161.3081,161.3569,10330.0
2024-04-16 09:50:00,165.55,165.7,165.29,165.7,3746.0,161.5032,161.6496,161.2496,161.6496,3746.0
2024-04-16 09:55:00,165.62,166.07,165.38,165.39,6156.0,161.5715,162.0105,161.3374,161.3471,6156.0
2024-04-16 10:00:00,165.39,165.5,165.18,165.29,9257.0,161.3471,161.4545,161.1423,161.2496,9257.0
2024-04-16 10:05:00,165.32,165.52,165.1,165.49,5422.0,161.2789,161.474,161.0642,161.4447,5422.0
2024-04-16 10:10:00,165.55,165.73,165.49,165.62,3102.0,161.5032,161.6788,161.4447,161.5715,3102.0
2024-04-16 10:15:00,165.47,165.58,165.34,165.41,3278.0,161.4252,161.5325,161.2984,161.3667,3278.0
2024-04-16 10:20:00,165.34,165.43,164.89,164.89,5308.0,161.2984,161.3862,160.8594,160.8594,5308.0
2024-04-16 10:25:00,164.93,164.98,164.73,164.86,6026.0,160.8984,160.9472,160.7033,160.8301,6026.0
2024-04-16 10:30:00,164.85,164.97,164.73,164.93,5663.0,160.8203,160.9374,160.7033,160.8984,5663.0
2024-04-16 10:35:00,164.89,164.89,164.62,164.74,5831.0,160.8594,160.8594,160.596,160.713,5831.0
2024-04-16 10:40:00,164.78,164.91,164.77,164.84,4151.0,160.7521,160.8789,160.7423,160.8106,4151.0
2024-04-16 10:45:00,164.82,165.06,164.74,165.01,3229.0,160.7911,161.0252,160.713,160.9764,3229.0
2024-04-16 10:50:00,164.93,164.94,164.61,164.87,4532.0,160.8984,160.9081,160.5862,160.8399,4532.0
2024-04-16 10:55:00,164.93,164.94,164.71,164.81,2004.0,160.8984,160.9081,160.6838,160.7813,2004.0
2024-04-16 11:00:00,164.81,164.9,164.75,164.82,1963.0,160.7813,160.8691,160.7228,160.7911,1963.0
2024-04-16 11:05:00,164.85,164.87,164.7,164.71,2122.0,160.8203,160.8399,160.674,160.6838,2122.0
2024-04-16 11:10:00,164.74,164.77,164.46,164.46,3452.0,160.713,160.7423,160.4399,160.4399,3452.0
2024-04-16 11:15:00,164.43,164.69,164.43,164.62,2995.0,160.4106,160.6643,160.4106,160.596,2995.0
2024-04-16 11:20:00,164.52,164.89,164.51,164.77,3304.0,160.4984,160.8594,160.4887,160.7423,3304.0
2024-04-16 11:25:00,164.78,164.82,164.71,164.71,1904.0,160.7521,160.7911,160.6838,160.6838,1904.0
2024-04-16 11:30:00,164.71,164.71,164.32,164.34,3382.0,160.6838,160.6838,160.3033,160.3228,3382.0
2024-04-16 11:35:00,164.44,164.65,164.38,164.58,2735.0,160.4204,160.6252,160.3618,160.5569,2735.0
2024-04-16 11:40:00,164.62,164.96,164.62,164.87,2701.0,160.596,160.9277,160.596,160.8399,2701.0
2024-04-16 11:45:00,164.81,165.04,164.77,164.9,2440.0,160.7813,161.0057,160.7423,160.8691,2440.0
2024-04-16 11:50:00,164.96,165.36,164.96,165.31,1662.0,160.9277,161.3179,160.9277,161.2691,1662.0
2024-04-16 11:55:00,165.36,165.36,164.91,164.91,1642.0,161.3179,161.3179,160.8789,160.8789,1642.0
2024-04-16 12:00:00,164.93,165.02,164.83,164.85,5622.0,160.8984,160.9862,160.8008,160.8203,5622.0
2024-04-16 12:05:00,164.91,165.04,164.9,165.01,1304.0,160.8789,161.0057,160.8691,160.9764,1304.0
2024-04-16 12:10:00,165.06,165.19,164.96,165.19,2484.0,161.0252,161.152,160.9277,161.152,2484.0
2024-04-16 12:15:00,165.12,165.13,165.01,165.01,1499.0,161.0837,161.0935,160.9764,160.9764,1499.0
2024-04-16 12:20:00,165.06,165.13,165.03,165.07,2537.0,161.0252,161.0935,160.9959,161.035,2537.0
2024-04-16 12:25:00,165.09,165.34,165.07,165.26,2877.0,161.0545,161.2984,161.035,161.2203,2877.0
2024-04-16 12:30:00,165.31,165.38,165.2,165.22,2002.0,161.2691,161.3374,161.1618,161.1813,2002.0
2024-04-16 12:35:00,165.13,165.24,165.12,165.17,2629.0,161.0935,161.2008,161.0837,161.1325,2629.0
2024-04-16 12:40:00,165.17,165.29,165.15,165.17,1490.0,161.1325,161.2496,161.113,161.1325,1490.0
2024-04-16 12:45:00,165.22,165.34,165.11,165.34,1594.0,161.1813,161.2984,161.074,161.2984,1594.0
2024-04-16 12:50:00,165.43,165.44,165.24,165.27,1060.0,161.3862,161.3959,161.2008,161.2301,1060.0
2024-04-16 12:55:00,165.33,165.35,165.24,165.25,1633.0,161.2886,161.3081,161.2008,161.2106,1633.0
2024-04-16 13:00:00,165.13,165.18,165.13,165.14,867.0,161.0935,161.1423,161.0935,161.1033,867.0
2024-04-16 13:05:00,165.13,165.58,165.11,165.58,4783.0,161.0935,161.5325,161.074,161.5325,4783.0
2024-04-16 13:10:00,165.57,165.73,165.53,165.72,2848.0,161.5227,161.6788,161.4837,161.6691,2848.0
2024-04-16 13:15:00,165.79,165.88,165.6,165.71,6078.0,161.7374,161.8252,161.552,161.6593,6078.0
2024-04-16 13:20:00,165.66,165.78,165.61,165.68,3312.0,161.6105,161.7276,161.5618,161.6301,3312.0
2024-04-16 13:25:00,165.64,165.8,165.62,165.64,4143.0,161.591,161.7471,161.5715,161.591,4143.0
2024-04-16 13:30:00,165.69,165.7,165.08,165.34,8707.0,161.6398,161.6496,161.0447,161.2984,8707.0
2024-04-16 13:35:00,165.48,165.62,165.35,165.35,3997.0,161.4349,161.5715,161.3081,161.3081,3997.0
2024-04-16 13:40:00,165.43,165.7,165.43,165.7,3928.0,161.3862,161.6496,161.3862,161.6496,3928.0
2024-04-16 13:45:00,165.76,165.85,165.21,165.22,2300.0,161.7081,161.7959,161.1715,161.1813,2300.0
2024-04-16 13:50:00,165.29,165.3,164.97,165.13,2120.0,161.2496,161.2593,160.9374,161.0935,2120.0
2024-04-16 13:55:00,165.15,165.15,164.95,165.06,1651.0,161.113,161.113,160.9179,161.0252,1651.0
2024-04-16 14:00:00,164.83,164.88,164.77,164.88,502.0,160.8008,160.8496,160.7423,160.8496,502.0
2024-04-16 14:05:00,164.88,165.33,164.85,165.28,3404.0,160.8496,161.2886,160.8203,161.2398,3404.0
2024-04-16 14:10:00,165.31,165.42,165.18,165.19,2930.0,161.2691,161.3764,161.1423,161.152,2930.0
2024-04-16 14:15:00,165.08,165.08,164.76,164.86,4202.0,161.0447,161.0447,160.7325,160.8301,4202.0
2024-04-16 14:20:00,164.82,164.82,164.57,164.66,2795.0,160.7911,160.7911,160.5472,160.635,2795.0
2024-04-16 14:25:00,164.69,164.96,164.64,164.81,4407.0,160.6643,160.9277,160.6155,160.7813,4407.0
2024-04-16 14:30:00,164.8,165.01,164.76,164.99,2087.0,160.7716,160.9764,160.7325,160.9569,2087.0
2024-04-16 14:35:00,165.06,165.06,164.91,165.03,1310.0,161.0252,161.0252,160.8789,160.9959,1310.0
2024-04-16 14:40:00,165.07,165.07,164.94,165.02,2352.0,161.035,161.035,160.9081,160.9862,2352.0
2024-04-16 14:45:00,165.01,165.04,164.9,164.96,2010.0,160.9764,161.0057,160.8691,160.9277,2010.0
2024-04-16 14:50:00,164.96,165.25,164.95,165.22,2369.0,160.9277,161.2106,160.9179,161.1813,2369.0
2024-04-16 14:55:00,165.25,165.41,165.25,165.41,2261.0,161.2106,161.3667,161.2106,161.3667,2261.0
2024-04-16 15:00:00,165.41,165.45,165.3,165.3,3997.0,161.3667,161.4057,161.2593,161.2593,3997.0
2024-04-16 15:05:00,165.27,165.38,165.22,165.22,1930.0,161.2301,161.3374,161.1813,161.1813,1930.0
2024-04-16 15:10:00,165.27,165.35,165.23,165.3,3136.0,161.2301,161.3081,161.1911,161.2593,3136.0
2024-04-16 15:15:00,165.25,165.43,165.24,165.43,3343.0,161.2106,161.3862,161.2008,161.3862,3343.0
2024-04-16 15:20:00,165.43,165.43,165.27,165.29,5387.0,161.3862,161.3862,161.2301,161.2496,5387.0
2024-04-16 15:25:00,165.23,165.48,165.23,165.43,5323.0,161.1911,161.4349,161.1911,161.3862,5323.0
2024-04-16 15:30:00,165.39,165.39,164.86,164.86,4480.0,161.3471,161.3471,160.8301,160.8301,4480.0
2024-04-16 15:35:00,164.8,165.02,164.69,165.01,7727.0,160.7716,160.9862,160.6643,160.9764,7727.0
2024-04-16 15:40:00,164.96,164.98,164.82,164.88,11099.0,160.9277,160.9472,160.7911,160.8496,11099.0
2024-04-16 15:45:00,164.87,164.93,164.81,164.92,15650.0,160.8399,160.8984,160.7813,160.8886,15650.0
2024-04-16 15:50:00,164.89,164.93,164.62,164.73,28364.0,160.8594,160.8984,160.596,160.7033,28364.0
2024-04-16 15:55:00,164.76,164.76,164.08,164.19,87566.0,160.7325,160.7325,160.0692,160.1765,87566.0
2024-04-17 09:30:00,162.27,164.0,161.06,162.84,43079.0,158.3034,159.9911,157.123,158.8595,43079.0
2024-04-17 09:35:00,162.5,163.8,162.44,163.79,22019.0,158.5278,159.796,158.4693,159.7863,22019.0
2024-04-17 09:40:00,163.9,163.9,163.33,163.48,8561.0,159.8936,159.8936,159.3375,159.4838,8561.0
2024-04-17 09:45:00,163.5,163.6,163.25,163.3,9396.0,159.5033,159.6009,159.2595,159.3082,9396.0
2024-04-17 09:50:00,163.27,163.73,163.17,163.53,19990.0,159.279,159.7277,159.1814,159.5326,19990.0
2024-04-17 09:55:00,163.41,163.57,163.23,163.39,7401.0,159.4155,159.5716,159.2399,159.396,7401.0
2024-04-17 10:00:00,163.39,163.82,163.19,163.72,10432.0,159.396,159.8155,159.2009,159.718,10432.0
2024-04-17 10:05:00,163.72,164.01,163.6,163.62,13578.0,159.718,160.0009,159.6009,159.6204,13578.0
2024-04-17 10:10:00,163.52,163.52,163.01,163.11,5840.0,159.5229,159.5229,159.0253,159.1229,5840.0
2024-04-17 10:15:00,163.07,163.29,162.89,162.9,9732.0,159.0839,159.2985,158.9083,158.918,9732.0
2024-04-17 10:20:00,163.0,163.32,163.0,163.22,12603.0,159.0156,159.3277,159.0156,159.2302,12603.0
2024-04-17 10:25:00,163.33,163.54,163.12,163.15,4858.0,159.3375,159.5424,159.1326,159.1619,4858.0
2024-04-17 10:30:00,163.16,163.35,163.08,163.24,6990.0,159.1717,159.357,159.0936,159.2497,6990.0
2024-04-17 10:35:00,163.22,163.32,163.14,163.28,4098.0,159.2302,159.3277,159.1521,159.2887,4098.0
2024-04-17 10:40:00,163.2,163.35,163.17,163.2,2595.0,159.2107,159.357,159.1814,159.2107,2595.0
2024-04-17 10:45:00,163.18,163.37,163.13,163.35,3127.0,159.1912,159.3765,159.1424,159.357,3127.0
2024-04-17 10:50:00,163.24,163.29,162.97,163.11,10514.0,159.2497,159.2985,158.9863,159.1229,10514.0
2024-04-17 10:55:00,163.1,163.19,163.0,163.15,6893.0,159.1131,159.2009,159.0156,159.1619,6893.0
2024-04-17 11:00:00,163.11,163.52,163.11,163.5,5521.0,159.1229,159.5229,159.1229,159.5033,5521.0
2024-04-17 11:05:00,163.41,163.45,163.32,163.38,4033.0,159.4155,159.4546,159.3277,159.3863,4033.0
2024-04-17 11:10:00,163.38,163.44,163.28,163.28,3411.0,159.3863,159.4448,159.2887,159.2887,3411.0
2024-04-17 11:15:00,163.29,163.33,163.12,163.12,3442.0,159.2985,159.3375,159.1326,159.1326,3442.0
2024-04-17 11:20:00,163.1,163.18,162.96,163.09,16920.0,159.1131,159.1912,158.9765,159.1034,16920.0
2024-04-17 11:25:00,163.05,163.17,162.98,163.05,6683.0,159.0643,159.1814,158.9961,159.0643,6683.0
2024-04-17 11:30:00,163.08,163.1,162.7,162.82,35564.0,159.0936,159.1131,158.7229,158.84,35564.0
2024-04-17 11:35:00,162.83,162.9,162.66,162.9,7803.0,158.8497,158.918,158.6839,158.918,7803.0
2024-04-17 11:40:00,162.95,163.03,162.76,162.82,5630.0,158.9668,159.0448,158.7814,158.84,5630.0
2024-04-17 11:45:00,162.87,163.01,162.59,162.59,7126.0,158.8887,159.0253,158.6156,158.6156,7126.0
2024-04-17 11:50:00,162.62,162.85,162.62,162.76,5084.0,158.6449,158.8692,158.6449,158.7814,5084.0
2024-04-17 11:55:00,162.74,162.93,162.72,162.8,4469.0,158.7619,158.9473,158.7424,158.8205,4469.0
2024-04-17 12:00:00,162.75,162.78,162.51,162.53,12551.0,158.7717,158.8009,158.5375,158.5571,12551.0
2024-04-17 12:05:00,162.53,162.54,162.43,162.52,7626.0,158.5571,158.5668,158.4595,158.5473,7626.0
2024-04-17 12:10:00,162.6,162.83,162.59,162.63,8514.0,158.6253,158.8497,158.6156,158.6546,8514.0
2024-04-17 12:15:00,162.68,162.84,162.68,162.76,3698.0,158.7034,158.8595,158.7034,158.7814,3698.0
2024-04-17 12:20:00,162.83,162.83,162.61,162.62,7794.0,158.8497,158.8497,158.6351,158.6449,7794.0
2024-04-17 12:25:00,162.63,162.68,162.49,162.57,7496.0,158.6546,158.7034,158.518,158.5961,7496.0
2024-04-17 12:30:00,162.58,162.6,162.36,162.38,5645.0,158.6058,158.6253,158.3912,158.4107,5645.0
2024-04-17 12:35:00,162.11,162.25,161.94,162.18,17853.0,158.1473,158.2839,157.9815,158.2156,17853.0
2024-04-17 12:40:00,162.21,162.21,161.8,161.81,4461.0,158.2449,158.2449,157.8449,157.8547,4461.0
2024-04-17 12:45:00,161.76,162.03,161.76,161.94,14238.0,157.8059,158.0693,157.8059,157.9815,14238.0
2024-04-17 12:50:00,161.97,162.14,161.95,162.14,3785.0,158.0107,158.1766,157.9912,158.1766,3785.0
2024-04-17 12:55:00,162.12,162.12,161.88,161.9,9302.0,158.1571,158.1571,157.9229,157.9425,9302.0
2024-04-17 13:00:00,161.85,161.96,161.66,161.66,7904.0,157.8937,158.001,157.7083,157.7083,7904.0
2024-04-17 13:05:00,161.66,161.81,161.58,161.76,7148.0,157.7083,157.8547,157.6303,157.8059,7148.0
2024-04-17 13:10:00,161.79,161.98,161.68,161.97,6628.0,157.8351,158.0205,157.7278,158.0107,6628.0
2024-04-17 13:15:00,161.97,162.14,161.94,162.14,5708.0,158.0107,158.1766,157.9815,158.1766,5708.0
2024-04-17 13:20:00,162.03,162.2,162.0,162.07,9011.0,158.0693,158.2351,158.04,158.1083,9011.0
2024-04-17 13:25:00,162.0,162.21,161.99,162.11,13314.0,158.04,158.2449,158.0303,158.1473,13314.0
2024-04-17 13:30:00,162.19,162.27,162.08,162.12,6796.0,158.2254,158.3034,158.1181,158.1571,6796.0
2024-04-17 13:35:00,162.08,162.28,162.01,162.05,7912.0,158.1181,158.3132,158.0498,158.0888,7912.0
2024-04-17 13:40:00,162.14,162.18,162.07,162.12,4414.0,158.1766,158.2156,158.1083,158.1571,4414.0
2024-04-17 13:45:00,162.16,162.2,161.99,162.13,7403.0,158.1961,158.2351,158.0303,158.1668,7403.0
2024-04-17 13:50:00,162.2,162.28,162.09,162.25,13772.0,158.2351,158.3132,158.1278,158.2839,13772.0
2024-04-17 13:55:00,162.23,162.52,162.23,162.33,5064.0,158.2644,158.5473,158.2644,158.3619,5064.0
2024-04-17 14:00:00,162.31,162.55,162.25,162.54,6762.0,158.3424,158.5766,158.2839,158.5668,6762.0
2024-04-17 14:05:00,162.55,162.75,162.41,162.42,9648.0,158.5766,158.7717,158.44,158.4497,9648.0
2024-04-17 14:10:00,162.42,162.42,162.16,162.16,6512.0,158.4497,158.4497,158.1961,158.1961,6512.0
2024-04-17 14:15:00,162.23,162.37,162.21,162.35,3479.0,158.2644,158.401,158.2449,158.3815,3479.0
2024-04-17 14:20:00,162.3,162.35,162.21,162.27,7985.0,158.3327,158.3815,158.2449,158.3034,7985.0
2024-04-17 14:25:00,162.28,162.52,162.17,162.47,6791.0,158.3132,158.5473,158.2059,158.4985,6791.0
2024-04-17 14:30:00,162.51,162.53,162.38,162.5,5059.0,158.5375,158.5571,158.4107,158.5278,5059.0
2024-04-17 14:35:00,162.49,162.6,162.41,162.48,5523.0,158.518,158.6253,158.44,158.5083,5523.0
2024-04-17 14:40:00,162.49,162.87,162.47,162.87,8326.0,158.518,158.8887,158.4985,158.8887,8326.0
2024-04-17 14:45:00,162.87,163.16,162.87,163.03,8305.0,158.8887,159.1717,158.8887,159.0448,8305.0
2024-04-17 14:50:00,163.03,163.14,162.44,162.55,7729.0,159.0448,159.1521,158.4693,158.5766,7729.0
2024-04-17 14:55:00,162.56,162.6,162.4,162.49,4845.0,158.5863,158.6253,158.4302,158.518,4845.0
2024-04-17 15:00:00,162.48,162.48,162.27,162.34,5097.0,158.5083,158.5083,158.3034,158.3717,5097.0
2024-04-17 15:05:00,162.35,162.47,162.2,162.42,4483.0,158.3815,158.4985,158.2351,158.4497,4483.0
2024-04-17 15:10:00,162.4,162.4,162.11,162.23,6240.0,158.4302,158.4302,158.1473,158.2644,6240.0
2024-04-17 15:15:00,162.21,162.37,162.21,162.37,10538.0,158.2449,158.401,158.2449,158.401,10538.0
2024-04-17 15:20:00,162.38,162.43,162.28,162.39,7569.0,158.4107,158.4595,158.3132,158.4205,7569.0
2024-04-17 15:25:00,162.4,162.46,162.23,162.27,11109.0,158.4302,158.4888,158.2644,158.3034,11109.0
2024-04-17 15:30:00,162.29,162.49,162.22,162.38,9365.0,158.3229,158.518,158.2546,158.4107,9365.0
2024-04-17 15:35:00,162.33,162.44,162.26,162.35,9769.0,158.3619,158.4693,158.2937,158.3815,9769.0
2024-04-17 15:40:00,162.36,162.76,162.28,162.69,19744.0,158.3912,158.7814,158.3132,158.7131,19744.0
2024-04-17 15:45:00,162.66,162.67,162.5,162.61,25177.0,158.6839,158.6936,158.5278,158.6351,25177.0
2024-04-17 15:50:00,162.6,162.96,162.37,162.94,41462.0,158.6253,158.9765,158.401,158.957,41462.0
2024-04-17 15:55:00,162.93,163.26,162.81,162.93,151201.0,158.9473,159.2692,158.8302,158.9473,151201.0
2024-04-18 09:30:00,165.1,165.39,164.67,165.39,53231.0,161.0642,161.3471,160.6447,161.3471,53231.0
2024-04-18 09:35:00,165.24,166.25,165.24,166.22,9290.0,161.2008,162.1861,161.2008,162.1569,9290.0
2024-04-18 09:40:00,166.37,166.93,165.98,166.61,33381.0,162.3032,162.8495,161.9227,162.5373,33381.0
2024-04-18 09:45:00,166.71,166.77,166.05,166.56,37391.0,162.6349,162.6934,161.991,162.4885,37391.0
2024-04-18 09:50:00,166.64,167.39,166.3,167.39,38821.0,162.5666,163.2983,162.2349,163.2983,38821.0
2024-04-18 09:55:00,167.31,168.85,167.31,168.4,44769.0,163.2202,164.7226,163.2202,164.2836,44769.0
2024-04-18 10:00:00,168.36,169.16,168.36,168.93,59778.0,164.2445,165.025,164.2445,164.8006,59778.0
2024-04-18 10:05:00,168.81,169.0,168.19,168.6,19986.0,164.6835,164.8689,164.0787,164.4787,19986.0
2024-04-18 10:10:00,168.59,168.59,167.51,167.76,35450.0,164.4689,164.4689,163.4153,163.6592,35450.0
2024-04-18 10:15:00,167.77,167.77,167.26,167.75,14279.0,163.669,163.669,163.1714,163.6495,14279.0
2024-04-18 10:20:00,167.64,168.25,167.56,168.25,18082.0,163.5421,164.1372,163.4641,164.1372,18082.0
2024-04-18 10:25:00,168.23,168.75,168.23,168.5,13317.0,164.1177,164.625,164.1177,164.3811,13317.0
2024-04-18 10:30:00,168.62,169.07,168.6,168.91,11145.0,164.4982,164.9372,164.4787,164.7811,11145.0
2024-04-18 10:35:00,168.9,169.01,168.64,168.75,8168.0,164.7713,164.8787,164.5177,164.625,8168.0
2024-04-18 10:40:00,168.7,168.85,168.43,168.74,11830.0,164.5762,164.7226,164.3128,164.6153,11830.0
2024-04-18 10:45:00,168.78,168.87,168.68,168.81,6015.0,164.6543,164.7421,164.5567,164.6835,6015.0
2024-04-18 10:50:00,169.0,169.08,168.82,169.0,11269.0,164.8689,164.9469,164.6933,164.8689,11269.0
2024-04-18 10:55:00,168.9,169.23,168.9,169.14,6895.0,164.7713,165.0933,164.7713,165.0055,6895.0
2024-04-18 11:00:00,169.14,169.47,169.08,169.42,9629.0,165.0055,165.3274,164.9469,165.2786,9629.0
2024-04-18 11:05:00,169.35,169.53,168.9,168.9,8766.0,165.2103,165.3859,164.7713,164.7713,8766.0
2024-04-18 11:10:00,168.89,169.0,168.8,168.99,4566.0,164.7616,164.8689,164.6738,164.8591,4566.0
2024-04-18 11:15:00,169.0,169.06,168.76,168.76,6437.0,164.8689,164.9274,164.6348,164.6348,6437.0
2024-04-18 11:20:00,168.76,169.08,168.71,169.07,5103.0,164.6348,164.9469,164.586,164.9372,5103.0
2024-04-18 11:25:00,169.06,169.15,168.83,168.83,9054.0,164.9274,165.0152,164.7031,164.7031,9054.0
2024-04-18 11:30:00,168.77,168.83,168.58,168.65,9255.0,164.6445,164.7031,164.4592,164.5275,9255.0
2024-04-18 11:35:00,168.64,169.03,168.64,169.01,4841.0,164.5177,164.8982,164.5177,164.8787,4841.0
2024-04-18 11:40:00,168.91,168.91,168.51,168.57,7626.0,164.7811,164.7811,164.3909,164.4494,7626.0
2024-04-18 11:45:00,168.52,168.53,168.35,168.42,12903.0,164.4006,164.4104,164.2348,164.3031,12903.0
2024-04-18 11:50:00,168.45,168.76,168.39,168.65,9623.0,164.3323,164.6348,164.2738,164.5275,9623.0
2024-04-18 11:55:00,168.77,168.77,168.57,168.72,10902.0,164.6445,164.6445,164.4494,164.5957,10902.0
2024-04-18 12:00:00,168.75,168.95,168.69,168.82,14305.0,164.625,164.8201,164.5665,164.6933,14305.0
2024-04-18 12:05:00,168.79,168.88,168.6,168.86,10495.0,164.664,164.7518,164.4787,164.7323,10495.0
2024-04-18 12:10:00,168.87,168.9,168.83,168.89,5450.0,164.7421,164.7713,164.7031,164.7616,5450.0
2024-04-18 12:15:00,168.81,168.93,168.8,168.88,10003.0,164.6835,164.8006,164.6738,164.7518,10003.0
2024-04-18 12:20:00,168.88,169.0,168.8,168.86,12156.0,164.7518,164.8689,164.6738,164.7323,12156.0
2024-04-18 12:25:00,168.84,169.03,168.77,169.02,10054.0,164.7128,164.8982,164.6445,164.8884,10054.0
2024-04-18 12:30:00,168.99,169.07,168.42,168.51,24579.0,164.8591,164.9372,164.3031,164.3909,24579.0
2024-04-18 12:35:00,168.55,168.72,168.5,168.61,17711.0,164.4299,164.5957,164.3811,164.4884,17711.0
2024-04-18 12:40:00,168.62,168.62,168.41,168.56,11421.0,164.4982,164.4982,164.2933,164.4397,11421.0
2024-04-18 12:45:00,168.56,168.7,168.39,168.7,14184.0,164.4397,164.5762,164.2738,164.5762,14184.0
2024-04-18 12:50:00,168.69,168.75,168.62,168.72,7434.0,164.5665,164.625,164.4982,164.5957,7434.0
2024-04-18 12:55:00,168.72,169.0,168.72,168.75,11001.0,164.5957,164.8689,164.5957,164.625,11001.0
2024-04-18 13:00:00,168.75,168.88,168.69,168.79,7251.0,164.625,164.7518,164.5665,164.664,7251.0
2024-04-18 13:05:00,168.79,168.82,168.67,168.81,7386.0,164.664,164.6933,164.547,164.6835,7386.0
2024-04-18 13:10:00,168.84,168.84,168.4,168.51,8244.0,164.7128,164.7128,164.2836,164.3909,8244.0
2024-04-18 13:15:00,168.58,168.61,168.28,168.46,13855.0,164.4592,164.4884,164.1665,164.3421,13855.0
2024-04-18 13:20:00,168.5,168.58,168.26,168.26,9460.0,164.3811,164.4592,164.147,164.147,9460.0
2024-04-18 13:25:00,168.25,168.66,168.25,168.62,8189.0,164.1372,164.5372,164.1372,164.4982,8189.0
2024-04-18 13:30:00,168.6,168.6,168.31,168.42,9545.0,164.4787,164.4787,164.1958,164.3031,9545.0
2024-04-18 13:35:00,168.39,168.56,168.29,168.29,10394.0,164.2738,164.4397,164.1763,164.1763,10394.0
2024-04-18 13:40:00,168.35,168.45,168.15,168.45,6161.0,164.2348,164.3323,164.0397,164.3323,6161.0
2024-04-18 13:45:00,168.41,168.57,168.33,168.45,6330.0,164.2933,164.4494,164.2153,164.3323,6330.0
2024-04-18 13:50:00,168.43,168.43,168.04,168.1,8277.0,164.3128,164.3128,163.9324,163.9909,8277.0
2024-04-18 13:55:00,168.12,168.21,168.06,168.2,3132.0,164.0104,164.0982,163.9519,164.0885,3132.0
2024-04-18 14:00:00,168.24,168.24,167.91,167.91,6543.0,164.1275,164.1275,163.8055,163.8055,6543.0
2024-04-18 14:05:00,167.92,168.04,167.78,167.88,5830.0,163.8153,163.9324,163.6787,163.7763,5830.0
2024-04-18 14:10:00,167.92,168.11,167.78,168.1,7015.0,163.8153,164.0007,163.6787,163.9909,7015.0
2024-04-18 14:15:00,168.08,168.15,168.03,168.08,9837.0,163.9714,164.0397,163.9226,163.9714,9837.0
2024-04-18 14:20:00,168.08,168.32,168.07,168.28,5425.0,163.9714,164.2055,163.9616,164.1665,5425.0
2024-04-18 14:25:00,168.23,168.25,168.04,168.14,10827.0,164.1177,164.1372,163.9324,164.0299,10827.0
2024-04-18 14:30:00,168.16,168.2,168.03,168.03,8444.0,164.0494,164.0885,163.9226,163.9226,8444.0
2024-04-18 14:35:00,168.04,168.26,168.0,168.26,9609.0,163.9324,164.147,163.8933,164.147,9609.0
2024-04-18 14:40:00,168.27,168.58,168.22,168.32,16798.0,164.1567,164.4592,164.108,164.2055,16798.0
2024-04-18 14:45:00,168.31,168.33,168.12,168.25,4779.0,164.1958,164.2153,164.0104,164.1372,4779.0
2024-04-18 14:50:00,168.22,168.24,168.04,168.15,11983.0,164.108,164.1275,163.9324,164.0397,11983.0
2024-04-18 14:55:00,168.12,168.33,168.1,168.3,9726.0,164.0104,164.2153,163.9909,164.186,9726.0
2024-04-18 15:00:00,168.29,168.47,168.2,168.42,9235.0,164.1763,164.3519,164.0885,164.3031,9235.0
2024-04-18 15:05:00,168.45,168.7,168.41,168.69,14525.0,164.3323,164.5762,164.2933,164.5665,14525.0
2024-04-18 15:10:00,168.72,168.86,168.53,168.56,11137.0,164.5957,164.7323,164.4104,164.4397,11137.0
2024-04-18 15:15:00,168.59,168.71,168.49,168.67,10454.0,164.4689,164.586,164.3714,164.547,10454.0
2024-04-18 15:20:00,168.63,168.84,168.59,168.78,14355.0,164.5079,164.7128,164.4689,164.6543,14355.0
2024-04-18 15:25:00,168.73,168.77,168.6,168.7,11164.0,164.6055,164.6445,164.4787,164.5762,11164.0
2024-04-18 15:30:00,168.71,169.0,168.68,168.91,15196.0,164.586,164.8689,164.5567,164.7811,15196.0
2024-04-18 15:35:00,168.94,169.02,168.9,168.97,20160.0,164.8104,164.8884,164.7713,164.8396,20160.0
2024-04-18 15:40:00,168.95,169.15,168.88,168.99,24296.0,164.8201,165.0152,164.7518,164.8591,24296.0
2024-04-18 15:45:00,168.96,169.13,168.73,169.12,22096.0,164.8299,164.9957,164.6055,164.986,22096.0
2024-04-18 15:50:00,169.14,169.27,168.84,169.0,50925.0,165.0055,165.1323,164.7128,164.8689,50925.0
2024-04-18 15:55:00,169.03,169.25,168.96,169.1,129168.0,164.8982,165.1128,164.8299,164.9665,129168.0
2024-04-19 09:30:00,170.01,170.79,169.77,170.48,75959.0,165.8542,166.6151,165.6201,166.3127,75959.0
2024-04-19 09:35:00,170.47,171.29,170.47,171.25,12390.0,166.303,167.1029,166.303,167.0639,12390.0
2024-04-19 09:40:00,171.17,171.46,170.75,170.92,11596.0,166.9859,167.2688,166.5761,166.742,11596.0
2024-04-19 09:45:00,171.03,171.51,171.03,171.41,24013.0,166.8493,167.3175,166.8493,167.22,24013.0
2024-04-19 09:50:00,171.33,171.99,171.25,171.99,17823.0,167.1419,167.7858,167.0639,167.7858,17823.0
2024-04-19 09:55:00,171.82,171.97,171.66,171.71,18296.0,167.62,167.7663,167.4639,167.5127,18296.0
2024-04-19 10:00:00,171.72,172.39,171.58,172.39,17728.0,167.5224,168.176,167.3858,168.176,17728.0
2024-04-19 10:05:00,172.41,172.57,172.35,172.52,19009.0,168.1955,168.3516,168.137,168.3029,19009.0
2024-04-19 10:10:00,172.52,172.69,172.06,172.38,47007.0,168.3029,168.4687,167.8541,168.1663,47007.0
2024-04-19 10:15:00,172.38,172.55,172.18,172.27,23979.0,168.1663,168.3321,167.9712,168.059,23979.0
2024-04-19 10:20:00,172.35,172.62,171.67,171.86,37793.0,168.137,168.4004,167.4736,167.659,37793.0
2024-04-19 10:25:00,171.83,172.02,171.58,172.02,9224.0,167.6297,167.8151,167.3858,167.8151,9224.0
2024-04-19 10:30:00,172.1,172.28,171.87,171.87,16446.0,167.8931,168.0687,167.6687,167.6687,16446.0
2024-04-19 10:35:00,171.87,171.87,171.56,171.77,15988.0,167.6687,167.6687,167.3663,167.5712,15988.0
2024-04-19 10:40:00,171.77,171.91,171.63,171.83,6241.0,167.5712,167.7078,167.4346,167.6297,6241.0
2024-04-19 10:45:00,171.88,172.22,171.85,172.22,12246.0,167.6785,168.0102,167.6492,168.0102,12246.0
2024-04-19 10:50:00,172.21,172.22,172.0,172.21,10287.0,168.0004,168.0102,167.7956,168.0004,10287.0
2024-04-19 10:55:00,172.15,172.38,172.09,172.35,7455.0,167.9419,168.1663,167.8834,168.137,7455.0
2024-04-19 11:00:00,172.34,172.44,172.2,172.41,13147.0,168.1273,168.2248,167.9907,168.1955,13147.0
2024-04-19 11:05:00,172.41,172.62,172.35,172.56,10590.0,168.1955,168.4004,168.137,168.3419,10590.0
2024-04-19 11:10:00,172.56,172.56,172.27,172.39,7010.0,168.3419,168.3419,168.059,168.176,7010.0
2024-04-19 11:15:00,172.32,172.32,172.05,172.11,6706.0,168.1077,168.1077,167.8443,167.9029,6706.0
2024-04-19 11:20:00,172.11,172.18,171.98,172.03,6040.0,167.9029,167.9712,167.7761,167.8248,6040.0
2024-04-19 11:25:00,172.02,172.17,172.0,172.16,4876.0,167.8151,167.9614,167.7956,167.9517,4876.0
2024-04-19 11:30:00,172.13,172.18,171.92,172.15,7463.0,167.9224,167.9712,167.7175,167.9419,7463.0
2024-04-19 11:35:00,172.16,172.27,172.11,172.27,4438.0,167.9517,168.059,167.9029,168.059,4438.0
2024-04-19 11:40:00,172.29,172.31,172.15,172.25,6417.0,168.0785,168.098,167.9419,168.0395,6417.0
2024-04-19 11:45:00,172.25,172.48,172.18,172.47,10622.0,168.0395,168.2638,167.9712,168.2541,10622.0
2024-04-19 11:50:00,172.48,172.85,172.48,172.71,19241.0,168.2638,168.6248,168.2638,168.4882,19241.0
2024-04-19 11:55:00,172.75,172.75,172.55,172.55,12564.0,168.5272,168.5272,168.3321,168.3321,12564.0
2024-04-19 12:00:00,172.59,172.78,172.52,172.61,15952.0,168.3711,168.5565,168.3029,168.3907,15952.0
2024-04-19 12:05:00,172.61,172.7,172.47,172.66,11834.0,168.3907,168.4785,168.2541,168.4394,11834.0
2024-04-19 12:10:00,172.65,172.98,172.52,172.52,45851.0,168.4297,168.7516,168.3029,168.3029,45851.0
2024-04-19 12:15:00,172.55,172.72,172.51,172.63,14046.0,168.3321,168.498,168.2931,168.4102,14046.0
2024-04-19 12:20:00,172.61,172.99,172.56,172.86,32252.0,168.3907,168.7614,168.3419,168.6345,32252.0
2024-04-19 12:25:00,172.84,173.06,172.71,172.94,11145.0,168.615,168.8297,168.4882,168.7126,11145.0
2024-04-19 12:30:00,172.94,173.06,172.62,173.0,13777.0,168.7126,168.8297,168.4004,168.7711,13777.0
2024-04-19 12:35:00,173.0,173.42,172.96,173.41,29853.0,168.7711,169.1809,168.7321,169.1711,29853.0
2024-04-19 12:40:00,173.39,173.41,173.06,173.24,27528.0,169.1516,169.1711,168.8297,169.0053,27528.0
2024-04-19 12:45:00,173.19,173.44,173.14,173.43,10117.0,168.9565,169.2004,168.9077,169.1906,10117.0
2024-04-19 12:50:00,173.46,173.56,173.32,173.33,7871.0,169.2199,169.3174,169.0833,169.0931,7871.0
2024-04-19 12:55:00,173.37,173.58,173.37,173.58,7677.0,169.1321,169.3369,169.1321,169.3369,7677.0
2024-04-19 13:00:00,173.57,173.76,173.32,173.67,49787.0,169.3272,169.5125,169.0833,169.4247,49787.0
2024-04-19 13:05:00,173.59,173.64,173.36,173.52,36006.0,169.3467,169.3955,169.1223,169.2784,36006.0
2024-04-19 13:10:00,173.56,173.61,173.24,173.56,15125.0,169.3174,169.3662,169.0053,169.3174,15125.0
2024-04-19 13:15:00,173.5,173.57,173.32,173.34,18770.0,169.2589,169.3272,169.0833,169.1028,18770.0
2024-04-19 13:20:00,173.31,173.37,173.1,173.16,8206.0,169.0735,169.1321,168.8687,168.9272,8206.0
2024-04-19 13:25:00,173.15,173.23,172.97,172.98,11097.0,168.9175,168.9955,168.7419,168.7516,11097.0
2024-04-19 13:30:00,173.03,173.2,173.02,173.16,4617.0,168.8004,168.9662,168.7906,168.9272,4617.0
2024-04-19 13:35:00,173.17,173.3,173.1,173.18,9597.0,168.937,169.0638,168.8687,168.9467,9597.0
2024-04-19 13:40:00,173.15,173.49,173.15,173.48,27126.0,168.9175,169.2491,168.9175,169.2394,27126.0
2024-04-19 13:45:00,173.49,173.82,173.49,173.69,10716.0,169.2491,169.5711,169.2491,169.4443,10716.0
2024-04-19 13:50:00,173.72,173.85,173.54,173.76,18875.0,169.4735,169.6003,169.2979,169.5125,18875.0
2024-04-19 13:55:00,173.76,173.82,173.37,173.4,13827.0,169.5125,169.5711,169.1321,169.1613,13827.0
2024-04-19 14:00:00,173.37,173.39,172.94,172.98,25013.0,169.1321,169.1516,168.7126,168.7516,25013.0
2024-04-19 14:05:00,173.0,173.07,172.86,173.04,24998.0,168.7711,168.8394,168.6345,168.8101,24998.0
2024-04-19 14:10:00,173.03,173.11,172.81,172.84,17528.0,168.8004,168.8784,168.5858,168.615,17528.0
2024-04-19 14:15:00,172.8,173.1,172.73,173.03,20004.0,168.576,168.8687,168.5077,168.8004,20004.0
2024-04-19 14:20:00,172.97,173.03,172.79,172.95,21907.0,168.7419,168.8004,168.5663,168.7223,21907.0
2024-04-19 14:25:00,172.91,173.0,172.68,172.77,13964.0,168.6833,168.7711,168.4589,168.5467,13964.0
2024-04-19 14:30:00,172.77,173.24,172.76,173.24,4993.0,168.5467,169.0053,168.537,169.0053,4993.0
2024-04-19 14:35:00,173.26,173.48,173.18,173.26,14929.0,169.0248,169.2394,168.9467,169.0248,14929.0
2024-04-19 14:40:00,173.24,173.4,173.12,173.18,19677.0,169.0053,169.1613,168.8882,168.9467,19677.0
2024-04-19 14:45:00,173.14,173.27,173.0,173.25,28590.0,168.9077,169.0345,168.7711,169.015,28590.0
2024-04-19 14:50:00,173.28,173.47,173.28,173.36,7023.0,169.0443,169.2296,169.0443,169.1223,7023.0
2024-04-19 14:55:00,173.38,173.69,173.38,173.57,5299.0,169.1418,169.4443,169.1418,169.3272,5299.0
2024-04-19 15:00:00,173.52,173.66,173.46,173.56,6665.0,169.2784,169.415,169.2199,169.3174,6665.0
2024-04-19 15:05:00,173.5,173.59,173.33,173.33,6119.0,169.2589,169.3467,169.0931,169.0931,6119.0
2024-04-19 15:10:00,173.31,173.31,173.1,173.24,6497.0,169.0735,169.0735,168.8687,169.0053,6497.0
2024-04-19 15:15:00,173.21,173.21,172.95,173.14,12658.0,168.976,168.976,168.7223,168.9077,12658.0
2024-04-19 15:20:00,173.15,173.15,172.77,172.88,10579.0,168.9175,168.9175,168.5467,168.6541,10579.0
2024-04-19 15:25:00,172.91,173.11,172.83,173.0,7294.0,168.6833,168.8784,168.6053,168.7711,7294.0
2024-04-19 15:30:00,172.96,173.15,172.87,173.06,11993.0,168.7321,168.9175,168.6443,168.8297,11993.0
2024-04-19 15:35:00,173.07,173.31,172.87,173.12,9542.0,168.8394,169.0735,168.6443,168.8882,9542.0
2024-04-19 15:40:00,173.14,173.19,172.92,173.11,14432.0,168.9077,168.9565,168.6931,168.8784,14432.0
2024-04-19 15:45:00,173.08,173.16,172.85,173.09,17887.0,168.8492,168.9272,168.6248,168.8589,17887.0
2024-04-19 15:50:00,173.11,173.22,173.05,173.12,39875.0,168.8784,168.9857,168.8199,168.8882,39875.0
2024-04-19 15:55:00,173.11,173.21,172.91,172.96,116640.0,168.8784,168.976,168.6833,168.7321,116640.0
2024-04-22 09:30:00,173.16,173.81,172.77,172.79,47843.0,168.9272,169.5613,168.5467,168.5663,47843.0
2024-04-22 09:35:00,172.77,173.02,172.41,173.02,16021.0,168.5467,168.7906,168.1955,168.7906,16021.0
2024-04-22 09:40:00,173.05,173.15,172.82,172.93,10871.0,168.8199,168.9175,168.5955,168.7028,10871.0
2024-04-22 09:45:00,173.04,173.07,172.82,172.92,5072.0,168.8101,168.8394,168.5955,168.6931,5072.0
2024-04-22 09:50:00,172.82,173.55,172.73,173.53,7199.0,168.5955,169.3077,168.5077,169.2882,7199.0
2024-04-22 09:55:00,173.49,174.18,173.48,173.9,8180.0,169.2491,169.9223,169.2394,169.6491,8180.0
2024-04-22 10:00:00,174.08,174.18,173.67,173.77,12090.0,169.8247,169.9223,169.4247,169.5223,12090.0
2024-04-22 10:05:00,173.66,173.79,173.62,173.66,2015.0,169.415,169.5418,169.376,169.415,2015.0
2024-04-22 10:10:00,173.69,173.94,173.67,173.89,4273.0,169.4443,169.6881,169.4247,169.6394,4273.0
2024-04-22 10:15:00,173.91,174.04,173.91,173.95,3991.0,169.6589,169.7857,169.6589,169.6979,3991.0
2024-04-22 10:20:00,173.95,174.04,173.84,174.04,5531.0,169.6979,169.7857,169.5906,169.7857,5531.0
2024-04-22 10:25:00,174.08,174.25,174.01,174.21,6177.0,169.8247,169.9906,169.7564,169.9515,6177.0
2024-04-22 10:30:00,174.24,174.35,173.93,173.93,4526.0,169.9808,170.0881,169.6784,169.6784,4526.0
2024-04-22 10:35:00,173.96,173.98,173.66,173.72,4143.0,169.7077,169.7272,169.415,169.4735,4143.0
2024-04-22 10:40:00,173.66,173.66,173.41,173.5,5462.0,169.415,169.415,169.1711,169.2589,5462.0
2024-04-22 10:45:00,173.57,173.72,173.48,173.7,2914.0,169.3272,169.4735,169.2394,169.454,2914.0
2024-04-22 10:50:00,173.66,174.13,173.66,173.94,9952.0,169.415,169.8735,169.415,169.6881,9952.0
2024-04-22 10:55:00,173.94,174.13,173.94,174.06,4063.0,169.6881,169.8735,169.6881,169.8052,4063.0
2024-04-22 11:00:00,174.05,174.08,173.84,173.86,4854.0,169.7955,169.8247,169.5906,169.6101,4854.0
2024-04-22 11:05:00,173.84,173.84,173.65,173.79,5682.0,169.5906,169.5906,169.4052,169.5418,5682.0
2024-04-22 11:10:00,173.75,173.76,173.61,173.71,2418.0,169.5028,169.5125,169.3662,169.4638,2418.0
2024-04-22 11:15:00,173.81,174.07,173.69,174.06,8305.0,169.5613,169.815,169.4443,169.8052,8305.0
2024-04-22 11:20:00,174.11,174.24,174.06,174.24,4940.0,169.854,169.9808,169.8052,169.9808,4940.0
2024-04-22 11:25:00,174.22,174.26,174.0,174.02,5097.0,169.9613,170.0003,169.7467,169.7662,5097.0
2024-04-22 11:30:00,174.08,174.1,173.79,173.86,7604.0,169.8247,169.8442,169.5418,169.6101,7604.0
2024-04-22 11:35:00,173.81,173.97,173.79,173.97,5727.0,169.5613,169.7174,169.5418,169.7174,5727.0
2024-04-22 11:40:00,174.0,174.2,173.99,174.09,3826.0,169.7467,169.9418,169.7369,169.8345,3826.0
2024-04-22 11:45:00,174.12,174.2,174.1,174.18,1449.0,169.8637,169.9418,169.8442,169.9223,1449.0
2024-04-22 11:50:00,174.18,174.5,174.17,174.45,5126.0,169.9223,170.2345,169.9125,170.1857,5126.0
2024-04-22 11:55:00,174.48,174.51,174.34,174.4,6821.0,170.2149,170.2442,170.0784,170.1369,6821.0
2024-04-22 12:00:00,174.44,174.46,174.3,174.39,3096.0,170.1759,170.1954,170.0393,170.1271,3096.0
2024-04-22 12:05:00,174.38,174.38,174.2,174.22,2078.0,170.1174,170.1174,169.9418,169.9613,2078.0
2024-04-22 12:10:00,174.22,174.23,174.1,174.21,3501.0,169.9613,169.9711,169.8442,169.9515,3501.0
2024-04-22 12:15:00,174.14,174.21,174.02,174.07,5098.0,169.8833,169.9515,169.7662,169.815,5098.0
2024-04-22 12:20:00,174.01,174.25,174.01,174.25,9306.0,169.7564,169.9906,169.7564,169.9906,9306.0
2024-04-22 12:25:00,174.26,174.32,174.16,174.19,11401.0,170.0003,170.0589,169.9028,169.932,11401.0
2024-04-22 12:30:00,174.22,174.28,174.16,174.16,4891.0,169.9613,170.0198,169.9028,169.9028,4891.0
2024-04-22 12:35:00,174.15,174.33,174.15,174.27,5642.0,169.893,170.0686,169.893,170.0101,5642.0
2024-04-22 12:40:00,174.31,174.47,174.28,174.45,2855.0,170.0491,170.2052,170.0198,170.1857,2855.0
2024-04-22 12:45:00,174.43,174.63,174.39,174.57,5438.0,170.1662,170.3613,170.1271,170.3027,5438.0
2024-04-22 12:50:00,174.54,174.61,174.54,174.55,2113.0,170.2735,170.3418,170.2735,170.2832,2113.0
2024-04-22 12:55:00,174.57,174.61,174.36,174.57,12053.0,170.3027,170.3418,170.0979,170.3027,12053.0
2024-04-22 13:00:00,174.56,174.56,174.37,174.37,4825.0,170.293,170.293,170.1076,170.1076,4825.0
2024-04-22 13:05:00,174.39,174.44,174.24,174.3,3124.0,170.1271,170.1759,169.9808,170.0393,3124.0
2024-04-22 13:10:00,174.25,174.33,174.23,174.24,3133.0,169.9906,170.0686,169.9711,169.9808,3133.0
2024-04-22 13:15:00,174.24,174.39,174.22,174.37,4807.0,169.9808,170.1271,169.9613,170.1076,4807.0
2024-04-22 13:20:00,174.4,174.69,174.39,174.69,4400.0,170.1369,170.4198,170.1271,170.4198,4400.0
2024-04-22 13:25:00,174.73,175.24,174.73,175.19,15221.0,170.4588,170.9564,170.4588,170.9076,15221.0
2024-04-22 13:30:00,175.13,175.37,175.07,175.26,21024.0,170.8491,171.0832,170.7905,170.9759,21024.0
2024-04-22 13:35:00,175.28,175.37,175.16,175.26,7628.0,170.9954,171.0832,170.8783,170.9759,7628.0
2024-04-22 13:40:00,175.27,175.47,175.21,175.47,9490.0,170.9856,171.1807,170.9271,171.1807,9490.0
2024-04-22 13:45:00,175.47,175.6,175.33,175.57,8330.0,171.1807,171.3076,171.0442,171.2783,8330.0
2024-04-22 13:50:00,175.6,175.7,175.56,175.69,10005.0,171.3076,171.4051,171.2685,171.3954,10005.0
2024-04-22 13:55:00,175.72,175.73,175.55,175.56,12063.0,171.4246,171.4344,171.2588,171.2685,12063.0
2024-04-22 14:00:00,175.56,175.84,175.51,175.71,10248.0,171.2685,171.5417,171.2198,171.4149,10248.0
2024-04-22 14:05:00,175.69,175.73,175.49,175.54,4526.0,171.3954,171.4344,171.2003,171.249,4526.0
2024-04-22 14:10:00,175.53,175.76,175.53,175.7,6698.0,171.2393,171.4637,171.2393,171.4051,6698.0
2024-04-22 14:15:00,175.71,175.98,175.66,175.82,8204.0,171.4149,171.6783,171.3661,171.5222,8204.0
2024-04-22 14:20:00,175.89,176.12,175.89,175.99,7656.0,171.5905,171.8149,171.5905,171.688,7656.0
2024-04-22 14:25:00,175.98,175.98,175.78,175.81,7459.0,171.6783,171.6783,171.4832,171.5124,7459.0
2024-04-22 14:30:00,175.83,175.93,175.8,175.91,8279.0,171.5319,171.6295,171.5027,171.61,8279.0
2024-04-22 14:35:00,175.9,175.91,175.73,175.75,6493.0,171.6002,171.61,171.4344,171.4539,6493.0
2024-04-22 14:40:00,175.75,175.75,175.57,175.64,6750.0,171.4539,171.4539,171.2783,171.3466,6750.0
2024-04-22 14:45:00,175.66,175.67,175.59,175.62,5246.0,171.3661,171.3759,171.2978,171.3271,5246.0
2024-04-22 14:50:00,175.59,175.68,175.59,175.67,11292.0,171.2978,171.3856,171.2978,171.3759,11292.0
2024-04-22 14:55:00,175.67,175.76,175.57,175.75,15645.0,171.3759,171.4637,171.2783,171.4539,15645.0
2024-04-22 15:00:00,175.72,175.72,175.51,175.53,9640.0,171.4246,171.4246,171.2198,171.2393,9640.0
2024-04-22 15:05:00,175.54,175.69,175.5,175.65,12482.0,171.249,171.3954,171.21,171.3563,12482.0
2024-04-22 15:10:00,175.67,175.68,175.58,175.61,9857.0,171.3759,171.3856,171.2881,171.3173,9857.0
2024-04-22 15:15:00,175.61,175.68,175.58,175.6,13987.0,171.3173,171.3856,171.2881,171.3076,13987.0
2024-04-22 15:20:00,175.58,175.61,175.3,175.41,24000.0,171.2881,171.3173,171.0149,171.1222,24000.0
2024-04-22 15:25:00,175.49,175.65,175.47,175.61,13876.0,171.2003,171.3563,171.1807,171.3173,13876.0
2024-04-22 15:30:00,175.61,175.63,175.15,175.22,16278.0,171.3173,171.3368,170.8686,170.9369,16278.0
2024-04-22 15:35:00,175.22,175.69,175.06,175.68,27192.0,170.9369,171.3954,170.7808,171.3856,27192.0
2024-04-22 15:40:00,175.6,175.76,175.43,175.56,67733.0,171.3076,171.4637,171.1417,171.2685,67733.0
2024-04-22 15:45:00,175.57,175.66,175.47,175.6,28761.0,171.2783,171.3661,171.1807,171.3076,28761.0
2024-04-22 15:50:00,175.6,175.63,175.3,175.37,45163.0,171.3076,171.3368,171.0149,171.0832,45163.0
2024-04-22 15:55:00,175.35,175.58,175.2,175.51,121953.0,171.0637,171.2881,170.9173,171.2198,121953.0
2024-04-23 09:30:00,176.15,176.22,175.41,175.59,18337.0,171.8441,171.9124,171.1222,171.2978,18337.0
2024-04-23 09:35:00,175.73,176.12,175.61,176.1,9232.0,171.4344,171.8149,171.3173,171.7953,9232.0
2024-04-23 09:40:00,175.93,176.17,175.8,176.05,3412.0,171.6295,171.8636,171.5027,171.7466,3412.0
2024-04-23 09:45:00,175.91,176.23,175.84,175.91,7679.0,171.61,171.9222,171.5417,171.61,7679.0
2024-04-23 09:50:00,175.9,175.93,175.43,175.64,6378.0,171.6002,171.6295,171.1417,171.3466,6378.0
2024-04-23 09:55:00,175.44,175.78,175.44,175.59,9028.0,171.1515,171.4832,171.1515,171.2978,9028.0
2024-04-23 10:00:00,175.76,175.78,175.04,175.04,10409.0,171.4637,171.4832,170.7613,170.7613,10409.0
2024-04-23 10:05:00,175.02,175.07,174.67,174.86,10974.0,170.7417,170.7905,170.4003,170.5857,10974.0
2024-04-23 10:10:00,175.01,175.17,174.92,175.05,3114.0,170.732,170.8881,170.6442,170.771,3114.0
2024-04-23 10:15:00,174.94,175.14,174.78,175.14,6254.0,170.6637,170.8588,170.5076,170.8588,6254.0
2024-04-23 10:20:00,175.34,175.34,175.1,175.2,5186.0,171.0539,171.0539,170.8198,170.9173,5186.0
2024-04-23 10:25:00,175.09,175.42,175.0,175.4,2610.0,170.81,171.132,170.7222,171.1125,2610.0
2024-04-23 10:30:00,175.42,175.62,175.37,175.38,4414.0,171.132,171.3271,171.0832,171.0929,4414.0
2024-04-23 10:35:00,175.24,175.35,175.15,175.29,6427.0,170.9564,171.0637,170.8686,171.0051,6427.0
2024-04-23 10:40:00,175.38,175.56,175.37,175.37,2095.0,171.0929,171.2685,171.0832,171.0832,2095.0
2024-04-23 10:45:00,175.31,175.46,175.23,175.46,2642.0,171.0247,171.171,170.9466,171.171,2642.0
2024-04-23 10:50:00,175.41,175.77,175.39,175.69,14639.0,171.1222,171.4734,171.1027,171.3954,14639.0
2024-04-23 10:55:00,175.61,175.71,175.56,175.56,4535.0,171.3173,171.4149,171.2685,171.2685,4535.0
2024-04-23 11:00:00,175.47,175.69,175.47,175.62,7995.0,171.1807,171.3954,171.1807,171.3271,7995.0
2024-04-23 11:05:00,175.58,175.63,175.46,175.46,5686.0,171.2881,171.3368,171.171,171.171,5686.0
2024-04-23 11:10:00,175.45,175.67,175.45,175.67,3403.0,171.1612,171.3759,171.1612,171.3759,3403.0
2024-04-23 11:15:00,175.69,175.8,175.68,175.74,3143.0,171.3954,171.5027,171.3856,171.4441,3143.0
2024-04-23 11:20:00,175.76,176.18,175.76,176.14,9553.0,171.4637,171.8734,171.4637,171.8344,9553.0
2024-04-23 11:25:00,176.1,176.34,176.06,176.26,4404.0,171.7953,172.0295,171.7563,171.9514,4404.0
2024-04-23 11:30:00,176.17,176.18,176.08,176.11,2940.0,171.8636,171.8734,171.7758,171.8051,2940.0
2024-04-23 11:35:00,176.09,176.27,175.97,176.27,11655.0,171.7856,171.9612,171.6685,171.9612,11655.0
2024-04-23 11:40:00,176.22,176.26,175.94,176.25,3791.0,171.9124,171.9514,171.6393,171.9417,3791.0
2024-04-23 11:45:00,176.16,176.16,175.86,175.95,5984.0,171.8539,171.8539,171.5612,171.649,5984.0
2024-04-23 11:50:00,175.95,176.11,175.95,176.01,5374.0,171.649,171.8051,171.649,171.7075,5374.0
2024-04-23 11:55:00,176.05,176.13,176.01,176.13,1600.0,171.7466,171.8246,171.7075,171.8246,1600.0
2024-04-23 12:00:00,176.08,176.15,176.07,176.14,3390.0,171.7758,171.8441,171.7661,171.8344,3390.0
2024-04-23 12:05:00,176.14,176.23,176.02,176.11,5991.0,171.8344,171.9222,171.7173,171.8051,5991.0
2024-04-23 12:10:00,176.11,176.38,176.11,176.34,2667.0,171.8051,172.0685,171.8051,172.0295,2667.0
2024-04-23 12:15:00,176.36,176.45,176.28,176.43,7883.0,172.049,172.1368,171.9709,172.1173,7883.0
2024-04-23 12:20:00,176.46,176.48,176.37,176.41,5388.0,172.1465,172.1661,172.0587,172.0978,5388.0
2024-04-23 12:25:00,176.41,176.56,176.31,176.56,2637.0,172.0978,172.2441,172.0002,172.2441,2637.0
2024-04-23 12:30:00,176.53,176.6,176.41,176.46,14627.0,172.2148,172.2831,172.0978,172.1465,14627.0
2024-04-23 12:35:00,176.45,176.52,176.42,176.52,3237.0,172.1368,172.2051,172.1075,172.2051,3237.0
2024-04-23 12:40:00,176.52,176.52,176.24,176.32,6124.0,172.2051,172.2051,171.9319,172.01,6124.0
2024-04-23 12:45:00,176.35,176.35,176.11,176.17,4776.0,172.0392,172.0392,171.8051,171.8636,4776.0
2024-04-23 12:50:00,176.13,176.2,175.9,175.9,1741.0,171.8246,171.8929,171.6002,171.6002,1741.0
2024-04-23 12:55:00,175.94,176.27,175.9,176.25,5880.0,171.6393,171.9612,171.6002,171.9417,5880.0
2024-04-23 13:00:00,176.31,176.59,176.22,176.59,4222.0,172.0002,172.2734,171.9124,172.2734,4222.0
2024-04-23 13:05:00,176.53,176.76,176.47,176.47,7142.0,172.2148,172.4392,172.1563,172.1563,7142.0
2024-04-23 13:10:00,176.57,176.67,176.42,176.5,5009.0,172.2539,172.3514,172.1075,172.1856,5009.0
2024-04-23 13:15:00,176.51,176.66,176.49,176.63,3223.0,172.1953,172.3417,172.1758,172.3124,3223.0
2024-04-23 13:20:00,176.65,176.7,176.51,176.53,6394.0,172.3319,172.3807,172.1953,172.2148,6394.0
2024-04-23 13:25:00,176.51,176.59,176.51,176.54,1432.0,172.1953,172.2734,172.1953,172.2246,1432.0
2024-04-23 13:30:00,176.63,176.71,176.55,176.63,9792.0,172.3124,172.3904,172.2343,172.3124,9792.0
2024-04-23 13:35:00,176.55,176.68,176.51,176.68,4065.0,172.2343,172.3612,172.1953,172.3612,4065.0
2024-04-23 13:40:00,176.68,176.75,176.63,176.69,6421.0,172.3612,172.4295,172.3124,172.3709,6421.0
2024-04-23 13:45:00,176.78,176.93,176.74,176.87,4511.0,172.4587,172.6051,172.4197,172.5465,4511.0
2024-04-23 13:50:00,176.86,176.89,176.56,176.59,5656.0,172.5368,172.566,172.2441,172.2734,5656.0
2024-04-23 13:55:00,176.6,176.61,176.35,176.5,8331.0,172.2831,172.2929,172.0392,172.1856,8331.0
2024-04-23 14:00:00,176.52,176.52,176.37,176.43,7796.0,172.2051,172.2051,172.0587,172.1173,7796.0
2024-04-23 14:05:00,176.43,176.43,176.14,176.28,6621.0,172.1173,172.1173,171.8344,171.9709,6621.0
2024-04-23 14:10:00,176.28,176.28,176.15,176.23,5465.0,171.9709,171.9709,171.8441,171.9222,5465.0
2024-04-23 14:15:00,176.28,176.4,176.27,176.4,3875.0,171.9709,172.088,171.9612,172.088,3875.0
2024-04-23 14:20:00,176.41,176.44,176.16,176.16,5250.0,172.0978,172.127,171.8539,171.8539,5250.0
2024-04-23 14:25:00,176.21,176.24,176.13,176.24,2753.0,171.9027,171.9319,171.8246,171.9319,2753.0
2024-04-23 14:30:00,176.17,176.28,176.05,176.05,14705.0,171.8636,171.9709,171.7466,171.7466,14705.0
2024-04-23 14:35:00,176.05,176.12,175.9,176.06,25470.0,171.7466,171.8149,171.6002,171.7563,25470.0
2024-04-23 14:40:00,176.04,176.13,175.93,176.02,5727.0,171.7368,171.8246,171.6295,171.7173,5727.0
2024-04-23 14:45:00,175.96,175.98,175.88,175.94,5357.0,171.6588,171.6783,171.5807,171.6393,5357.0
2024-04-23 14:50:00,175.89,175.9,175.76,175.76,11402.0,171.5905,171.6002,171.4637,171.4637,11402.0
2024-04-23 14:55:00,175.77,175.89,175.67,175.87,15199.0,171.4734,171.5905,171.3759,171.571,15199.0
2024-04-23 15:00:00,175.91,175.91,175.77,175.78,5702.0,171.61,171.61,171.4734,171.4832,5702.0
2024-04-23 15:05:00,175.78,175.8,175.62,175.68,12106.0,171.4832,171.5027,171.3271,171.3856,12106.0
2024-04-23 15:10:00,175.68,175.73,175.55,175.56,7885.0,171.3856,171.4344,171.2588,171.2685,7885.0
2024-04-23 15:15:00,175.58,175.58,175.16,175.18,10401.0,171.2881,171.2881,170.8783,170.8978,10401.0
2024-04-23 15:20:00,175.14,175.4,175.12,175.31,9950.0,170.8588,171.1125,170.8393,171.0247,9950.0
2024-04-23 15:25:00,175.27,175.34,175.16,175.26,7004.0,170.9856,171.0539,170.8783,170.9759,7004.0
2024-04-23 15:30:00,175.26,175.32,175.11,175.2,8460.0,170.9759,171.0344,170.8295,170.9173,8460.0
2024-04-23 15:35:00,175.21,175.31,175.2,175.28,7264.0,170.9271,171.0247,170.9173,170.9954,7264.0
2024-04-23 15:40:00,175.25,175.42,175.25,175.35,11282.0,170.9661,171.132,170.9661,171.0637,11282.0
2024-04-23 15:45:00,175.33,175.56,175.17,175.55,16181.0,171.0442,171.2685,170.8881,171.2588,16181.0
2024-04-23 15:50:00,175.53,175.53,175.26,175.27,22403.0,171.2393,171.2393,170.9759,170.9856,22403.0
2024-04-23 15:55:00,175.29,175.33,174.8,175.28,165779.0,171.0051,171.0442,170.5271,170.9954,165779.0
2024-04-24 09:30:00,174.84,174.85,173.51,173.63,31251.0,170.5661,170.5759,169.2687,169.3857,31251.0
2024-04-24 09:35:00,173.77,173.94,172.72,173.61,12474.0,169.5223,169.6881,168.498,169.3662,12474.0
2024-04-24 09:40:00,173.52,174.28,173.42,173.61,17345.0,169.2784,170.0198,169.1809,169.3662,17345.0
2024-04-24 09:45:00,173.32,173.46,172.73,172.73,18141.0,169.0833,169.2199,168.5077,168.5077,18141.0
2024-04-24 09:50:00,172.74,173.14,172.52,172.8,14950.0,168.5175,168.9077,168.3029,168.576,14950.0
2024-04-24 09:55:00,172.62,173.12,172.28,172.49,20750.0,168.4004,168.8882,168.0687,168.2736,20750.0
2024-04-24 10:00:00,172.53,173.08,172.49,172.91,14279.0,168.3126,168.8492,168.2736,168.6833,14279.0
2024-04-24 10:05:00,173.03,173.12,172.58,173.05,5060.0,168.8004,168.8882,168.3614,168.8199,5060.0
2024-04-24 10:10:00,173.03,173.24,172.97,173.24,10150.0,168.8004,169.0053,168.7419,169.0053,10150.0
2024-04-24 10:15:00,173.24,173.27,172.91,173.05,6646.0,169.0053,169.0345,168.6833,168.8199,6646.0
2024-04-24 10:20:00,173.02,173.12,172.69,172.7,5344.0,168.7906,168.8882,168.4687,168.4785,5344.0
2024-04-24 10:25:00,172.75,173.0,172.66,172.91,6156.0,168.5272,168.7711,168.4394,168.6833,6156.0
2024-04-24 10:30:00,172.91,173.05,172.75,172.75,7019.0,168.6833,168.8199,168.5272,168.5272,7019.0
2024-04-24 10:35:00,172.81,172.93,172.52,172.67,4632.0,168.5858,168.7028,168.3029,168.4492,4632.0
2024-04-24 10:40:00,172.68,172.81,172.54,172.54,5575.0,168.4589,168.5858,168.3224,168.3224,5575.0
2024-04-24 10:45:00,172.6,172.64,172.36,172.52,5325.0,168.3809,168.4199,168.1468,168.3029,5325.0
2024-04-24 10:50:00,172.54,172.54,172.02,172.02,5100.0,168.3224,168.3224,167.8151,167.8151,5100.0
2024-04-24 10:55:00,172.12,172.31,171.91,172.21,11329.0,167.9126,168.098,167.7078,168.0004,11329.0
2024-04-24 11:00:00,172.14,172.61,172.09,172.58,8895.0,167.9321,168.3907,167.8834,168.3614,8895.0
2024-04-24 11:05:00,172.59,172.59,172.35,172.38,2239.0,168.3711,168.3711,168.137,168.1663,2239.0
2024-04-24 11:10:00,172.41,172.5,172.38,172.38,9003.0,168.1955,168.2833,168.1663,168.1663,9003.0
2024-04-24 11:15:00,172.39,172.51,172.29,172.5,5996.0,168.176,168.2931,168.0785,168.2833,5996.0
2024-04-24 11:20:00,172.54,172.54,172.29,172.33,5284.0,168.3224,168.3224,168.0785,168.1175,5284.0
2024-04-24 11:25:00,172.35,172.58,172.35,172.51,3461.0,168.137,168.3614,168.137,168.2931,3461.0
2024-04-24 11:30:00,172.49,172.66,172.49,172.63,4468.0,168.2736,168.4394,168.2736,168.4102,4468.0
2024-04-24 11:35:00,172.62,172.62,172.39,172.43,4803.0,168.4004,168.4004,168.176,168.2151,4803.0
2024-04-24 11:40:00,172.46,172.5,172.37,172.41,5057.0,168.2443,168.2833,168.1565,168.1955,5057.0
2024-04-24 11:45:00,172.4,172.4,172.12,172.15,2045.0,168.1858,168.1858,167.9126,167.9419,2045.0
2024-04-24 11:50:00,172.08,172.29,172.02,172.23,4724.0,167.8736,168.0785,167.8151,168.0199,4724.0
2024-04-24 11:55:00,172.23,172.49,172.22,172.41,7405.0,168.0199,168.2736,168.0102,168.1955,7405.0
2024-04-24 12:00:00,172.34,172.61,172.34,172.45,5440.0,168.1273,168.3907,168.1273,168.2346,5440.0
2024-04-24 12:05:00,172.27,172.34,172.15,172.15,1865.0,168.059,168.1273,167.9419,167.9419,1865.0
2024-04-24 12:10:00,172.17,172.22,172.0,172.12,6433.0,167.9614,168.0102,167.7956,167.9126,6433.0
2024-04-24 12:15:00,172.18,172.34,172.12,172.28,5644.0,167.9712,168.1273,167.9126,168.0687,5644.0
2024-04-24 12:20:00,172.28,172.45,172.28,172.29,3790.0,168.0687,168.2346,168.0687,168.0785,3790.0
2024-04-24 12:25:00,172.3,172.4,172.26,172.32,4434.0,168.0882,168.1858,168.0492,168.1077,4434.0
2024-04-24 12:30:00,172.36,172.5,172.31,172.33,6269.0,168.1468,168.2833,168.098,168.1175,6269.0
2024-04-24 12:35:00,172.29,172.31,172.01,172.04,4204.0,168.0785,168.098,167.8053,167.8346,4204.0
2024-04-24 12:40:00,172.01,172.01,171.75,171.93,15775.0,167.8053,167.8053,167.5517,167.7273,15775.0
2024-04-24 12:45:00,171.91,172.24,171.78,172.16,25176.0,167.7078,168.0297,167.5809,167.9517,25176.0
2024-04-24 12:50:00,172.15,172.18,171.9,171.9,7805.0,167.9419,167.9712,167.698,167.698,7805.0
2024-04-24 12:55:00,171.85,172.08,171.75,172.0,8378.0,167.6492,167.8736,167.5517,167.7956,8378.0
2024-04-24 13:00:00,172.0,172.0,171.83,171.91,3560.0,167.7956,167.7956,167.6297,167.7078,3560.0
2024-04-24 13:05:00,171.87,171.87,171.71,171.8,3621.0,167.6687,167.6687,167.5127,167.6005,3621.0
2024-04-24 13:10:00,171.84,171.85,171.58,171.68,3876.0,167.6395,167.6492,167.3858,167.4834,3876.0
2024-04-24 13:15:00,171.63,171.7,171.47,171.64,3920.0,167.4346,167.5029,167.2785,167.4444,3920.0
2024-04-24 13:20:00,171.62,171.62,171.44,171.45,4019.0,167.4249,167.4249,167.2493,167.259,4019.0
2024-04-24 13:25:00,171.49,171.85,171.32,171.81,16308.0,167.298,167.6492,167.1322,167.6102,16308.0
2024-04-24 13:30:00,171.84,171.97,171.63,171.92,27457.0,167.6395,167.7663,167.4346,167.7175,27457.0
2024-04-24 13:35:00,171.94,172.15,171.82,171.99,13283.0,167.737,167.9419,167.62,167.7858,13283.0
2024-04-24 13:40:00,171.99,172.09,171.84,171.89,11535.0,167.7858,167.8834,167.6395,167.6883,11535.0
2024-04-24 13:45:00,171.9,172.03,171.86,171.94,6702.0,167.698,167.8248,167.659,167.737,6702.0
2024-04-24 13:50:00,171.9,172.07,171.84,171.91,8552.0,167.698,167.8639,167.6395,167.7078,8552.0
2024-04-24 13:55:00,171.87,172.1,171.87,172.03,8085.0,167.6687,167.8931,167.6687,167.8248,8085.0
2024-04-24 14:00:00,172.03,172.15,171.89,171.99,10679.0,167.8248,167.9419,167.6883,167.7858,10679.0
2024-04-24 14:05:00,171.92,171.98,171.85,171.95,19005.0,167.7175,167.7761,167.6492,167.7468,19005.0
2024-04-24 14:10:00,171.99,172.0,171.87,171.93,12102.0,167.7858,167.7956,167.6687,167.7273,12102.0
2024-04-24 14:15:00,171.9,171.97,171.59,171.66,15614.0,167.698,167.7663,167.3956,167.4639,15614.0
2024-04-24 14:20:00,171.64,171.88,171.64,171.78,12607.0,167.4444,167.6785,167.4444,167.5809,12607.0
2024-04-24 14:25:00,171.78,172.01,171.78,171.89,10326.0,167.5809,167.8053,167.5809,167.6883,10326.0
2024-04-24 14:30:00,171.94,171.94,171.54,171.59,12703.0,167.737,167.737,167.3468,167.3956,12703.0
2024-04-24 14:35:00,171.55,171.73,171.55,171.64,12434.0,167.3566,167.5322,167.3566,167.4444,12434.0
2024-04-24 14:40:00,171.64,171.92,171.62,171.92,21697.0,167.4444,167.7175,167.4249,167.7175,21697.0
2024-04-24 14:45:00,171.92,171.92,171.75,171.81,7818.0,167.7175,167.7175,167.5517,167.6102,7818.0
2024-04-24 14:50:00,171.81,171.9,171.67,171.83,15655.0,167.6102,167.698,167.4736,167.6297,15655.0
2024-04-24 14:55:00,171.78,171.82,171.66,171.68,8364.0,167.5809,167.62,167.4639,167.4834,8364.0
2024-04-24 15:00:00,171.67,171.89,171.62,171.77,10935.0,167.4736,167.6883,167.4249,167.5712,10935.0
2024-04-24 15:05:00,171.73,171.79,171.66,171.76,9164.0,167.5322,167.5907,167.4639,167.5614,9164.0
2024-04-24 15:10:00,171.73,171.82,171.67,171.78,9710.0,167.5322,167.62,167.4736,167.5809,9710.0
2024-04-24 15:15:00,171.78,171.83,171.69,171.83,8661.0,167.5809,167.6297,167.4931,167.6297,8661.0
2024-04-24 15:20:00,171.83,171.97,171.77,171.92,8768.0,167.6297,167.7663,167.5712,167.7175,8768.0
2024-04-24 15:25:00,171.96,172.01,171.75,171.76,8727.0,167.7565,167.8053,167.5517,167.5614,8727.0
2024-04-24 15:30:00,171.74,171.96,171.62,171.96,16511.0,167.5419,167.7565,167.4249,167.7565,16511.0
2024-04-24 15:35:00,171.93,172.16,171.93,172.13,14082.0,167.7273,167.9517,167.7273,167.9224,14082.0
2024-04-24 15:40:00,172.09,172.32,171.99,172.22,16330.0,167.8834,168.1077,167.7858,168.0102,16330.0
2024-04-24 15:45:00,172.21,172.22,171.82,171.89,20555.0,168.0004,168.0102,167.62,167.6883,20555.0
2024-04-24 15:50:00,171.89,172.25,171.86,172.22,40052.0,167.6883,168.0395,167.659,168.0102,40052.0
2024-04-24 15:55:00,172.24,172.37,171.99,172.25,116447.0,168.0297,168.1565,167.7858,168.0395,116447.0
2024-04-25 09:30:00,172.3,172.47,171.85,171.94,21173.0,168.0882,168.2541,167.6492,167.737,21173.0
2024-04-25 09:35:00,172.31,172.88,172.31,172.37,2749.0,168.098,168.6541,168.098,168.1565,2749.0
2024-04-25 09:40:00,172.26,172.38,171.96,172.1,5330.0,168.0492,168.1663,167.7565,167.8931,5330.0
2024-04-25 09:45:00,171.99,172.38,171.88,172.0,15650.0,167.7858,168.1663,167.6785,167.7956,15650.0
2024-04-25 09:50:00,171.99,172.01,171.68,171.68,1461.0,167.7858,167.8053,167.4834,167.4834,1461.0
2024-04-25 09:55:00,171.76,171.96,171.65,171.66,17203.0,167.5614,167.7565,167.4541,167.4639,17203.0
2024-04-25 10:00:00,171.71,171.88,171.47,171.52,24377.0,167.5127,167.6785,167.2785,167.3273,24377.0
2024-04-25 10:05:00,171.57,171.66,171.51,171.55,2934.0,167.3761,167.4639,167.3175,167.3566,2934.0
2024-04-25 10:10:00,171.65,172.02,171.65,171.83,5072.0,167.4541,167.8151,167.4541,167.6297,5072.0
2024-04-25 10:15:00,171.75,171.76,171.48,171.53,2237.0,167.5517,167.5614,167.2883,167.3371,2237.0
2024-04-25 10:20:00,171.4,171.53,171.38,171.39,2345.0,167.2102,167.3371,167.1907,167.2005,2345.0
2024-04-25 10:25:00,171.41,171.54,171.31,171.48,1200.0,167.22,167.3468,167.1224,167.2883,1200.0
2024-04-25 10:30:00,171.47,171.56,171.35,171.53,1815.0,167.2785,167.3663,167.1615,167.3371,1815.0
2024-04-25 10:35:00,171.47,171.65,171.46,171.56,3641.0,167.2785,167.4541,167.2688,167.3663,3641.0
2024-04-25 10:40:00,171.51,171.73,171.51,171.6,4544.0,167.3175,167.5322,167.3175,167.4053,4544.0
2024-04-25 10:45:00,171.53,171.54,171.45,171.49,1325.0,167.3371,167.3468,167.259,167.298,1325.0
2024-04-25 10:50:00,171.5,171.54,171.35,171.44,5707.0,167.3078,167.3468,167.1615,167.2493,5707.0
2024-04-25 10:55:00,171.37,171.41,171.29,171.41,6570.0,167.181,167.22,167.1029,167.22,6570.0
2024-04-25 11:00:00,171.38,171.74,171.34,171.74,32052.0,167.1907,167.5419,167.1517,167.5419,32052.0
2024-04-25 11:05:00,171.73,171.87,171.65,171.8,3394.0,167.5322,167.6687,167.4541,167.6005,3394.0
2024-04-25 11:10:00,171.85,171.98,171.78,171.87,5560.0,167.6492,167.7761,167.5809,167.6687,5560.0
2024-04-25 11:15:00,171.87,172.04,171.84,171.97,24463.0,167.6687,167.8346,167.6395,167.7663,24463.0
2024-04-25 11:20:00,171.95,172.0,171.83,171.9,12885.0,167.7468,167.7956,167.6297,167.698,12885.0
2024-04-25 11:25:00,171.9,172.13,171.87,172.03,12060.0,167.698,167.9224,167.6687,167.8248,12060.0
2024-04-25 11:30:00,172.01,172.1,171.97,171.99,9292.0,167.8053,167.8931,167.7663,167.7858,9292.0
2024-04-25 11:35:00,171.99,172.0,171.93,171.96,4679.0,167.7858,167.7956,167.7273,167.7565,4679.0
2024-04-25 11:40:00,171.96,172.2,171.95,172.06,43819.0,167.7565,167.9907,167.7468,167.8541,43819.0
2024-04-25 11:45:00,172.06,172.08,171.86,171.98,15726.0,167.8541,167.8736,167.659,167.7761,15726.0
2024-04-25 11:50:00,171.97,172.25,171.96,172.25,16950.0,167.7663,168.0395,167.7565,168.0395,16950.0
2024-04-25 11:55:00,172.22,172.42,172.14,172.38,11297.0,168.0102,168.2053,167.9321,168.1663,11297.0
2024-04-25 12:00:00,172.43,172.54,172.31,172.5,6353.0,168.2151,168.3224,168.098,168.2833,6353.0
2024-04-25 12:05:00,172.58,172.71,172.5,172.66,3260.0,168.3614,168.4882,168.2833,168.4394,3260.0
2024-04-25 12:10:00,172.63,172.64,172.49,172.56,5388.0,168.4102,168.4199,168.2736,168.3419,5388.0
2024-04-25 12:15:00,172.61,172.84,172.56,172.84,5259.0,168.3907,168.615,168.3419,168.615,5259.0
2024-04-25 12:20:00,172.84,173.08,172.8,172.93,6665.0,168.615,168.8492,168.576,168.7028,6665.0
2024-04-25 12:25:00,172.88,172.94,172.81,172.85,4604.0,168.6541,168.7126,168.5858,168.6248,4604.0
2024-04-25 12:30:00,172.86,172.86,172.67,172.69,11780.0,168.6345,168.6345,168.4492,168.4687,11780.0
2024-04-25 12:35:00,172.67,172.73,172.55,172.55,6491.0,168.4492,168.5077,168.3321,168.3321,6491.0
2024-04-25 12:40:00,172.51,172.66,172.5,172.6,5429.0,168.2931,168.4394,168.2833,168.3809,5429.0
2024-04-25 12:45:00,172.55,172.65,172.53,172.53,4576.0,168.3321,168.4297,168.3126,168.3126,4576.0
2024-04-25 12:50:00,172.53,172.65,172.53,172.61,4524.0,168.3126,168.4297,168.3126,168.3907,4524.0
2024-04-25 12:55:00,172.65,172.72,172.44,172.44,6680.0,168.4297,168.498,168.2248,168.2248,6680.0
2024-04-25 13:00:00,172.43,172.53,172.39,172.5,2020.0,168.2151,168.3126,168.176,168.2833,2020.0
2024-04-25 13:05:00,172.45,172.46,172.38,172.38,701.0,168.2346,168.2443,168.1663,168.1663,701.0
2024-04-25 13:10:00,172.38,172.44,172.26,172.44,3410.0,168.1663,168.2248,168.0492,168.2248,3410.0
2024-04-25 13:15:00,172.39,172.44,172.35,172.44,709.0,168.176,168.2248,168.137,168.2248,709.0
2024-04-25 13:20:00,172.41,172.41,172.27,172.27,2008.0,168.1955,168.1955,168.059,168.059,2008.0
2024-04-25 13:25:00,172.32,172.53,172.32,172.53,1842.0,168.1077,168.3126,168.1077,168.3126,1842.0
2024-04-25 13:30:00,172.48,172.51,172.4,172.49,1859.0,168.2638,168.2931,168.1858,168.2736,1859.0
2024-04-25 13:35:00,172.46,172.61,172.41,172.58,4580.0,168.2443,168.3907,168.1955,168.3614,4580.0
2024-04-25 13:40:00,172.56,172.67,172.51,172.67,1907.0,168.3419,168.4492,168.2931,168.4492,1907.0
2024-04-25 13:45:00,172.59,172.6,172.46,172.46,2690.0,168.3711,168.3809,168.2443,168.2443,2690.0
2024-04-25 13:50:00,172.45,172.65,172.45,172.58,5398.0,168.2346,168.4297,168.2346,168.3614,5398.0
2024-04-25 13:55:00,172.59,172.64,172.54,172.55,3721.0,168.3711,168.4199,168.3224,168.3321,3721.0
2024-04-25 14:00:00,172.55,172.66,172.5,172.56,2511.0,168.3321,168.4394,168.2833,168.3419,2511.0
2024-04-25 14:05:00,172.55,172.59,172.41,172.42,3284.0,168.3321,168.3711,168.1955,168.2053,3284.0
2024-04-25 14:10:00,172.42,172.44,172.34,172.41,4009.0,168.2053,168.2248,168.1273,168.1955,4009.0
2024-04-25 14:15:00,172.45,172.58,172.43,172.46,3999.0,168.2346,168.3614,168.2151,168.2443,3999.0
2024-04-25 14:20:00,172.45,172.45,172.27,172.3,4097.0,168.2346,168.2346,168.059,168.0882,4097.0
2024-04-25 14:25:00,172.24,172.27,172.05,172.05,2928.0,168.0297,168.059,167.8443,167.8443,2928.0
2024-04-25 14:30:00,172.01,172.11,171.96,171.99,3659.0,167.8053,167.9029,167.7565,167.7858,3659.0
2024-04-25 14:35:00,171.97,172.1,171.94,172.1,2367.0,167.7663,167.8931,167.737,167.8931,2367.0
2024-04-25 14:40:00,172.07,172.1,171.88,171.88,2808.0,167.8639,167.8931,167.6785,167.6785,2808.0
2024-04-25 14:45:00,171.89,171.96,171.83,171.83,3778.0,167.6883,167.7565,167.6297,167.6297,3778.0
2024-04-25 14:50:00,171.82,171.87,171.75,171.76,4770.0,167.62,167.6687,167.5517,167.5614,4770.0
2024-04-25 14:55:00,171.75,172.0,171.75,172.0,5016.0,167.5517,167.7956,167.5517,167.7956,5016.0
2024-04-25 15:00:00,171.98,172.18,171.92,172.15,4002.0,167.7761,167.9712,167.7175,167.9419,4002.0
2024-04-25 15:05:00,172.13,172.16,172.05,172.16,3080.0,167.9224,167.9517,167.8443,167.9517,3080.0
2024-04-25 15:10:00,172.19,172.32,172.16,172.31,18854.0,167.9809,168.1077,167.9517,168.098,18854.0
2024-04-25 15:15:00,172.28,172.43,172.23,172.4,11648.0,168.0687,168.2151,168.0199,168.1858,11648.0
2024-04-25 15:20:00,172.38,172.64,172.32,172.61,6587.0,168.1663,168.4199,168.1077,168.3907,6587.0
2024-04-25 15:25:00,172.54,172.6,172.49,172.58,3943.0,168.3224,168.3809,168.2736,168.3614,3943.0
2024-04-25 15:30:00,172.51,172.59,172.41,172.42,5013.0,168.2931,168.3711,168.1955,168.2053,5013.0
2024-04-25 15:35:00,172.39,172.58,172.28,172.52,7502.0,168.176,168.3614,168.0687,168.3029,7502.0
2024-04-25 15:40:00,172.53,172.56,172.35,172.4,6410.0,168.3126,168.3419,168.137,168.1858,6410.0
2024-04-25 15:45:00,172.39,172.39,172.21,172.29,9895.0,168.176,168.176,168.0004,168.0785,9895.0
2024-04-25 15:50:00,172.25,172.44,172.17,172.42,16551.0,168.0395,168.2248,167.9614,168.2053,16551.0
2024-04-25 15:55:00,172.44,172.53,172.22,172.32,71034.0,168.2248,168.3126,168.0102,168.1077,71034.0
2024-04-26 09:30:00,170.75,170.92,168.76,170.15,102222.0,166.5761,166.742,164.6348,165.9908,102222.0
2024-04-26 09:35:00,169.88,170.41,169.87,170.08,2040.0,165.7274,166.2444,165.7176,165.9225,2040.0
2024-04-26 09:40:00,169.86,169.88,169.01,169.3,3534.0,165.7079,165.7274,164.8787,165.1616,3534.0
2024-04-26 09:45:00,169.32,169.38,168.55,168.55,10136.0,165.1811,165.2396,164.4299,164.4299,10136.0
2024-04-26 09:50:00,168.52,169.64,168.39,169.59,12318.0,164.4006,165.4933,164.2738,165.4445,12318.0
2024-04-26 09:55:00,169.6,169.71,169.35,169.44,5610.0,165.4542,165.5615,165.2103,165.2981,5610.0
2024-04-26 10:00:00,169.65,170.31,169.62,170.22,2494.0,165.503,166.1469,165.4737,166.0591,2494.0
2024-04-26 10:05:00,170.11,170.24,169.89,170.21,2977.0,165.9518,166.0786,165.7371,166.0493,2977.0
2024-04-26 10:10:00,170.28,170.28,169.65,169.66,3899.0,166.1176,166.1176,165.503,165.5128,3899.0
2024-04-26 10:15:00,169.59,169.59,169.27,169.34,6523.0,165.4445,165.4445,165.1323,165.2006,6523.0
2024-04-26 10:20:00,169.42,169.63,169.31,169.54,3124.0,165.2786,165.4835,165.1713,165.3957,3124.0
2024-04-26 10:25:00,169.54,169.57,169.2,169.38,5245.0,165.3957,165.425,165.064,165.2396,5245.0
2024-04-26 10:30:00,169.42,169.54,169.32,169.47,6035.0,165.2786,165.3957,165.1811,165.3274,6035.0
2024-04-26 10:35:00,169.59,169.59,169.25,169.43,4820.0,165.4445,165.4445,165.1128,165.2884,4820.0
2024-04-26 10:40:00,169.37,169.37,168.79,168.8,16620.0,165.2299,165.2299,164.664,164.6738,16620.0
2024-04-26 10:45:00,168.86,169.1,168.5,168.55,11725.0,164.7323,164.9665,164.3811,164.4299,11725.0
2024-04-26 10:50:00,168.46,168.68,168.28,168.47,15849.0,164.3421,164.5567,164.1665,164.3519,15849.0
2024-04-26 10:55:00,168.45,168.86,168.03,168.76,21387.0,164.3323,164.7323,163.9226,164.6348,21387.0
2024-04-26 11:00:00,168.81,169.08,168.66,168.86,9777.0,164.6835,164.9469,164.5372,164.7323,9777.0
2024-04-26 11:05:00,168.94,169.05,168.67,168.74,4472.0,164.8104,164.9177,164.547,164.6153,4472.0
2024-04-26 11:10:00,168.76,168.82,168.52,168.6,4173.0,164.6348,164.6933,164.4006,164.4787,4173.0
2024-04-26 11:15:00,168.7,168.7,168.25,168.45,4549.0,164.5762,164.5762,164.1372,164.3323,4549.0
2024-04-26 11:20:00,168.36,168.63,168.36,168.44,7503.0,164.2445,164.5079,164.2445,164.3226,7503.0
2024-04-26 11:25:00,168.43,168.48,168.03,168.16,18621.0,164.3128,164.3616,163.9226,164.0494,18621.0
2024-04-26 11:30:00,168.23,168.5,168.14,168.32,7190.0,164.1177,164.3811,164.0299,164.2055,7190.0
2024-04-26 11:35:00,168.34,168.83,168.34,168.76,3043.0,164.225,164.7031,164.225,164.6348,3043.0
2024-04-26 11:40:00,168.74,169.04,168.74,168.9,5359.0,164.6153,164.9079,164.6153,164.7713,5359.0
2024-04-26 11:45:00,168.9,168.97,168.74,168.97,8103.0,164.7713,164.8396,164.6153,164.8396,8103.0
2024-04-26 11:50:00,169.0,169.03,168.74,168.83,4281.0,164.8689,164.8982,164.6153,164.7031,4281.0
2024-04-26 11:55:00,168.84,168.84,168.69,168.69,2173.0,164.7128,164.7128,164.5665,164.5665,2173.0
2024-04-26 12:00:00,168.76,168.85,168.61,168.79,17437.0,164.6348,164.7226,164.4884,164.664,17437.0
2024-04-26 12:05:00,168.79,168.91,168.74,168.91,1724.0,164.664,164.7811,164.6153,164.7811,1724.0
2024-04-26 12:10:00,168.88,169.0,168.81,169.0,1328.0,164.7518,164.8689,164.6835,164.8689,1328.0
2024-04-26 12:15:00,168.94,169.0,168.89,168.92,1831.0,164.8104,164.8689,164.7616,164.7909,1831.0
2024-04-26 12:20:00,169.0,169.28,168.99,169.24,1482.0,164.8689,165.1421,164.8591,165.103,1482.0
2024-04-26 12:25:00,169.28,169.28,169.11,169.16,4979.0,165.1421,165.1421,164.9762,165.025,4979.0
2024-04-26 12:30:00,169.16,169.22,169.12,169.22,700.0,165.025,165.0835,164.986,165.0835,700.0
2024-04-26 12:35:00,169.16,169.24,168.94,168.95,4726.0,165.025,165.103,164.8104,164.8201,4726.0
2024-04-26 12:40:00,168.95,169.0,168.89,168.89,4281.0,164.8201,164.8689,164.7616,164.7616,4281.0
2024-04-26 12:45:00,168.96,169.01,168.96,168.97,1051.0,164.8299,164.8787,164.8299,164.8396,1051.0
2024-04-26 12:50:00,169.0,169.16,168.96,169.16,5474.0,164.8689,165.025,164.8299,165.025,5474.0
2024-04-26 12:55:00,169.27,169.76,169.26,169.75,15725.0,165.1323,165.6103,165.1225,165.6006,15725.0
2024-04-26 13:00:00,169.71,169.74,169.47,169.7,13821.0,165.5615,165.5908,165.3274,165.5518,13821.0
2024-04-26 13:05:00,169.7,169.7,169.32,169.32,9723.0,165.5518,165.5518,165.1811,165.1811,9723.0
2024-04-26 13:10:00,169.34,169.52,169.31,169.5,3547.0,165.2006,165.3762,165.1713,165.3567,3547.0
2024-04-26 13:15:00,169.47,169.51,169.18,169.26,6623.0,165.3274,165.3664,165.0445,165.1225,6623.0
2024-04-26 13:20:00,169.25,169.3,169.04,169.04,8664.0,165.1128,165.1616,164.9079,164.9079,8664.0
2024-04-26 13:25:00,169.07,169.17,169.03,169.16,4622.0,164.9372,165.0347,164.8982,165.025,4622.0
2024-04-26 13:30:00,169.1,169.25,169.01,169.05,13465.0,164.9665,165.1128,164.8787,164.9177,13465.0
2024-04-26 13:35:00,169.09,169.3,169.08,169.26,3698.0,164.9567,165.1616,164.9469,165.1225,3698.0
2024-04-26 13:40:00,169.27,169.29,168.97,169.2,14670.0,165.1323,165.1518,164.8396,165.064,14670.0
2024-04-26 13:45:00,169.26,169.54,169.2,169.5,7088.0,165.1225,165.3957,165.064,165.3567,7088.0
2024-04-26 13:50:00,169.5,169.81,169.48,169.78,2118.0,165.3567,165.6591,165.3372,165.6298,2118.0
2024-04-26 13:55:00,169.74,169.85,169.64,169.74,4795.0,165.5908,165.6981,165.4933,165.5908,4795.0
2024-04-26 14:00:00,169.74,169.75,169.56,169.6,13610.0,165.5908,165.6006,165.4152,165.4542,13610.0
2024-04-26 14:05:00,169.6,169.86,169.59,169.84,12981.0,165.4542,165.7079,165.4445,165.6884,12981.0
2024-04-26 14:10:00,169.91,170.17,169.86,170.09,3170.0,165.7567,166.0103,165.7079,165.9323,3170.0
2024-04-26 14:15:00,170.15,170.15,170.01,170.09,2001.0,165.9908,165.9908,165.8542,165.9323,2001.0
2024-04-26 14:20:00,170.05,170.05,169.66,169.66,7313.0,165.8932,165.8932,165.5128,165.5128,7313.0
2024-04-26 14:25:00,169.66,169.75,169.52,169.75,9195.0,165.5128,165.6006,165.3762,165.6006,9195.0
2024-04-26 14:30:00,169.75,169.76,169.57,169.61,5055.0,165.6006,165.6103,165.425,165.464,5055.0
2024-04-26 14:35:00,169.61,169.71,169.61,169.65,2326.0,165.464,165.5615,165.464,165.503,2326.0
2024-04-26 14:40:00,169.66,169.73,169.61,169.7,3272.0,165.5128,165.5811,165.464,165.5518,3272.0
2024-04-26 14:45:00,169.69,169.91,169.68,169.91,8806.0,165.542,165.7567,165.5323,165.7567,8806.0
2024-04-26 14:50:00,169.91,170.09,169.91,170.0,3008.0,165.7567,165.9323,165.7567,165.8445,3008.0
2024-04-26 14:55:00,169.99,170.15,169.96,170.13,4031.0,165.8347,165.9908,165.8054,165.9713,4031.0
2024-04-26 15:00:00,170.15,170.24,170.12,170.2,2157.0,165.9908,166.0786,165.9615,166.0396,2157.0
2024-04-26 15:05:00,170.24,170.26,170.17,170.25,1717.0,166.0786,166.0981,166.0103,166.0883,1717.0
2024-04-26 15:10:00,170.23,170.29,170.11,170.11,3977.0,166.0688,166.1274,165.9518,165.9518,3977.0
2024-04-26 15:15:00,170.13,170.14,169.96,170.06,6076.0,165.9713,165.981,165.8054,165.903,6076.0
2024-04-26 15:20:00,170.09,170.18,170.05,170.16,3644.0,165.9323,166.0201,165.8932,166.0005,3644.0
2024-04-26 15:25:00,170.19,170.3,170.09,170.28,3195.0,166.0298,166.1371,165.9323,166.1176,3195.0
2024-04-26 15:30:00,170.26,170.26,169.96,170.0,5924.0,166.0981,166.0981,165.8054,165.8445,5924.0
2024-04-26 15:35:00,170.03,170.24,169.99,170.16,8646.0,165.8737,166.0786,165.8347,166.0005,8646.0
2024-04-26 15:40:00,170.21,170.27,169.96,169.96,6990.0,166.0493,166.1079,165.8054,165.8054,6990.0
2024-04-26 15:45:00,169.92,170.28,169.89,170.24,11869.0,165.7664,166.1176,165.7371,166.0786,11869.0
2024-04-26 15:50:00,170.21,170.37,170.03,170.22,19663.0,166.0493,166.2054,165.8737,166.0591,19663.0
2024-04-26 15:55:00,170.23,170.23,169.99,169.99,59996.0,166.0688,166.0688,165.8347,165.8347,59996.0
2024-04-29 09:30:00,170.61,170.61,170.27,170.51,13625.0,166.4395,166.4395,166.1079,166.342,13625.0
2024-04-29 09:35:00,170.31,170.5,170.14,170.34,6100.0,166.1469,166.3322,165.981,166.1761,6100.0
2024-04-29 09:40:00,170.43,170.43,169.81,169.96,2921.0,166.2639,166.2639,165.6591,165.8054,2921.0
2024-04-29 09:45:00,169.96,170.18,169.93,170.18,1316.0,165.8054,166.0201,165.7762,166.0201,1316.0
2024-04-29 09:50:00,170.09,170.61,170.08,170.61,4220.0,165.9323,166.4395,165.9225,166.4395,4220.0
2024-04-29 09:55:00,170.53,170.71,170.11,170.12,5263.0,166.3615,166.5371,165.9518,165.9615,5263.0
2024-04-29 10:00:00,170.2,170.78,170.2,170.59,5122.0,166.0396,166.6054,166.0396,166.42,5122.0
2024-04-29 10:05:00,170.56,170.65,170.36,170.43,3278.0,166.3908,166.4786,166.1957,166.2639,3278.0
2024-04-29 10:10:00,170.43,170.46,170.23,170.29,9554.0,166.2639,166.2932,166.0688,166.1274,9554.0
2024-04-29 10:15:00,170.3,170.6,170.29,170.51,5400.0,166.1371,166.4298,166.1274,166.342,5400.0
2024-04-29 10:20:00,170.49,170.61,170.46,170.5,5907.0,166.3225,166.4395,166.2932,166.3322,5907.0
2024-04-29 10:25:00,170.44,170.56,170.38,170.46,6514.0,166.2737,166.3908,166.2152,166.2932,6514.0
2024-04-29 10:30:00,170.39,170.51,170.32,170.51,2630.0,166.2249,166.342,166.1566,166.342,2630.0
2024-04-29 10:35:00,170.45,170.51,170.25,170.25,4844.0,166.2835,166.342,166.0883,166.0883,4844.0
2024-04-29 10:40:00,170.24,170.36,170.22,170.22,1467.0,166.0786,166.1957,166.0591,166.0591,1467.0
2024-04-29 10:45:00,170.23,170.23,169.99,170.0,3667.0,166.0688,166.0688,165.8347,165.8445,3667.0
2024-04-29 10:50:00,170.0,170.21,170.0,170.14,13702.0,165.8445,166.0493,165.8445,165.981,13702.0
2024-04-29 10:55:00,170.23,170.33,170.09,170.25,8164.0,166.0688,166.1664,165.9323,166.0883,8164.0
2024-04-29 11:00:00,170.19,170.19,170.02,170.02,5323.0,166.0298,166.0298,165.864,165.864,5323.0
2024-04-29 11:05:00,170.03,170.1,169.97,170.06,4545.0,165.8737,165.942,165.8152,165.903,4545.0
2024-04-29 11:10:00,170.06,170.09,169.87,169.91,7437.0,165.903,165.9323,165.7176,165.7567,7437.0
2024-04-29 11:15:00,169.91,170.11,169.89,170.11,8706.0,165.7567,165.9518,165.7371,165.9518,8706.0
2024-04-29 11:20:00,170.16,170.16,170.0,170.0,7752.0,166.0005,166.0005,165.8445,165.8445,7752.0
2024-04-29 11:25:00,169.96,169.99,169.78,169.9,8265.0,165.8054,165.8347,165.6298,165.7469,8265.0
2024-04-29 11:30:00,169.86,169.87,169.43,169.53,10295.0,165.7079,165.7176,165.2884,165.3859,10295.0
2024-04-29 11:35:00,169.49,169.64,169.34,169.5,7561.0,165.3469,165.4933,165.2006,165.3567,7561.0
2024-04-29 11:40:00,169.47,169.66,169.4,169.66,13190.0,165.3274,165.5128,165.2591,165.5128,13190.0
2024-04-29 11:45:00,169.62,169.62,169.52,169.55,7793.0,165.4737,165.4737,165.3762,165.4055,7793.0
2024-04-29 11:50:00,169.56,169.6,169.44,169.53,7325.0,165.4152,165.4542,165.2981,165.3859,7325.0
2024-04-29 11:55:00,169.53,169.65,169.49,169.53,4551.0,165.3859,165.503,165.3469,165.3859,4551.0
2024-04-29 12:00:00,169.54,169.61,169.54,169.58,2400.0,165.3957,165.464,165.3957,165.4347,2400.0
2024-04-29 12:05:00,169.57,169.57,169.44,169.45,6648.0,165.425,165.425,165.2981,165.3079,6648.0
2024-04-29 12:10:00,169.46,169.6,169.39,169.52,3654.0,165.3177,165.4542,165.2494,165.3762,3654.0
2024-04-29 12:15:00,169.54,169.64,169.49,169.54,5065.0,165.3957,165.4933,165.3469,165.3957,5065.0
2024-04-29 12:20:00,169.55,169.75,169.52,169.75,4913.0,165.4055,165.6006,165.3762,165.6006,4913.0
2024-04-29 12:25:00,169.8,169.85,169.75,169.85,2417.0,165.6493,165.6981,165.6006,165.6981,2417.0
2024-04-29 12:30:00,169.88,169.88,169.8,169.84,1738.0,165.7274,165.7274,165.6493,165.6884,1738.0
2024-04-29 12:35:00,169.83,169.87,169.75,169.87,3365.0,165.6786,165.7176,165.6006,165.7176,3365.0
2024-04-29 12:40:00,169.87,169.87,169.79,169.79,3263.0,165.7176,165.7176,165.6396,165.6396,3263.0
2024-04-29 12:45:00,169.8,169.8,169.72,169.78,4618.0,165.6493,165.6493,165.5713,165.6298,4618.0
2024-04-29 12:50:00,169.77,169.77,169.7,169.71,3570.0,165.6201,165.6201,165.5518,165.5615,3570.0
2024-04-29 12:55:00,169.71,169.73,169.6,169.6,3479.0,165.5615,165.5811,165.4542,165.4542,3479.0
2024-04-29 13:00:00,169.67,169.82,169.62,169.81,2985.0,165.5225,165.6689,165.4737,165.6591,2985.0
2024-04-29 13:05:00,169.87,169.89,169.74,169.87,2473.0,165.7176,165.7371,165.5908,165.7176,2473.0
2024-04-29 13:10:00,169.87,169.9,169.82,169.84,2400.0,165.7176,165.7469,165.6689,165.6884,2400.0
2024-04-29 13:15:00,169.84,170.02,169.81,169.97,5606.0,165.6884,165.864,165.6591,165.8152,5606.0
2024-04-29 13:20:00,170.0,170.09,169.97,170.09,4057.0,165.8445,165.9323,165.8152,165.9323,4057.0
2024-04-29 13:25:00,170.09,170.11,169.97,170.01,5572.0,165.9323,165.9518,165.8152,165.8542,5572.0
2024-04-29 13:30:00,170.0,170.01,169.92,169.96,5903.0,165.8445,165.8542,165.7664,165.8054,5903.0
2024-04-29 13:35:00,169.99,170.16,169.98,170.09,4733.0,165.8347,166.0005,165.8249,165.9323,4733.0
2024-04-29 13:40:00,170.09,170.1,170.0,170.03,7683.0,165.9323,165.942,165.8445,165.8737,7683.0
2024-04-29 13:45:00,170.03,170.05,169.88,169.95,7158.0,165.8737,165.8932,165.7274,165.7957,7158.0
2024-04-29 13:50:00,169.96,170.14,169.95,170.08,3334.0,165.8054,165.981,165.7957,165.9225,3334.0
2024-04-29 13:55:00,170.02,170.11,169.94,169.94,2845.0,165.864,165.9518,165.7859,165.7859,2845.0
2024-04-29 14:00:00,169.87,169.94,169.74,169.77,3808.0,165.7176,165.7859,165.5908,165.6201,3808.0
2024-04-29 14:05:00,169.77,169.81,169.71,169.77,7672.0,165.6201,165.6591,165.5615,165.6201,7672.0
2024-04-29 14:10:00,169.72,169.75,169.59,169.59,10888.0,165.5713,165.6006,165.4445,165.4445,10888.0
2024-04-29 14:15:00,169.55,169.75,169.55,169.75,5536.0,165.4055,165.6006,165.4055,165.6006,5536.0
2024-04-29 14:20:00,169.79,169.9,169.79,169.84,2884.0,165.6396,165.7469,165.6396,165.6884,2884.0
2024-04-29 14:25:00,169.83,169.85,169.73,169.78,4822.0,165.6786,165.6981,165.5811,165.6298,4822.0
2024-04-29 14:30:00,169.75,169.79,169.45,169.59,9591.0,165.6006,165.6396,165.3079,165.4445,9591.0
2024-04-29 14:35:00,169.6,169.64,169.53,169.56,6026.0,165.4542,165.4933,165.3859,165.4152,6026.0
2024-04-29 14:40:00,169.58,169.71,169.58,169.67,3703.0,165.4347,165.5615,165.4347,165.5225,3703.0
2024-04-29 14:45:00,169.65,169.65,169.52,169.56,6076.0,165.503,165.503,165.3762,165.4152,6076.0
2024-04-29 14:50:00,169.55,169.63,169.53,169.63,5044.0,165.4055,165.4835,165.3859,165.4835,5044.0
2024-04-29 14:55:00,169.61,169.69,169.56,169.62,7707.0,165.464,165.542,165.4152,165.4737,7707.0
2024-04-29 15:00:00,169.61,169.61,169.16,169.29,9906.0,165.464,165.464,165.025,165.1518,9906.0
2024-04-29 15:05:00,169.3,169.3,169.05,169.15,13628.0,165.1616,165.1616,164.9177,165.0152,13628.0
2024-04-29 15:10:00,169.16,169.35,169.13,169.32,8879.0,165.025,165.2103,164.9957,165.1811,8879.0
2024-04-29 15:15:00,169.29,169.38,169.22,169.35,5978.0,165.1518,165.2396,165.0835,165.2103,5978.0
2024-04-29 15:20:00,169.35,169.46,169.27,169.46,14221.0,165.2103,165.3177,165.1323,165.3177,14221.0
2024-04-29 15:25:00,169.49,169.49,169.34,169.37,10072.0,165.3469,165.3469,165.2006,165.2299,10072.0
2024-04-29 15:30:00,169.4,169.43,169.29,169.33,20153.0,165.2591,165.2884,165.1518,165.1908,20153.0
2024-04-29 15:35:00,169.37,169.37,169.11,169.26,25872.0,165.2299,165.2299,164.9762,165.1225,25872.0
2024-04-29 15:40:00,169.26,169.37,169.21,169.26,12623.0,165.1225,165.2299,165.0738,165.1225,12623.0
2024-04-29 15:45:00,169.26,169.37,169.19,169.28,14485.0,165.1225,165.2299,165.0543,165.1421,14485.0
2024-04-29 15:50:00,169.26,169.74,169.26,169.74,29437.0,165.1225,165.5908,165.1225,165.5908,29437.0
2024-04-29 15:55:00,169.75,169.79,169.36,169.58,98676.0,165.6006,165.6396,165.2201,165.4347,98676.0
2024-04-30 09:30:00,169.74,169.74,169.5,169.5,6429.0,165.5908,165.5908,165.3567,165.3567,6429.0
2024-04-30 09:35:00,169.41,169.74,168.54,168.9,6534.0,165.2689,165.5908,164.4201,164.7713,6534.0
2024-04-30 09:40:00,168.56,169.19,168.56,169.08,800.0,164.4397,165.0543,164.4397,164.9469,800.0
2024-04-30 09:45:00,169.08,169.51,169.07,169.3,2390.0,164.9469,165.3664,164.9372,165.1616,2390.0
2024-04-30 09:50:00,169.37,169.37,169.05,169.05,697.0,165.2299,165.2299,164.9177,164.9177,697.0
2024-04-30 09:55:00,169.13,169.13,168.99,168.99,2486.0,164.9957,164.9957,164.8591,164.8591,2486.0
2024-04-30 10:00:00,169.08,169.46,169.08,169.18,7122.0,164.9469,165.3177,164.9469,165.0445,7122.0
2024-04-30 10:05:00,169.27,169.66,169.2,169.62,3840.0,165.1323,165.5128,165.064,165.4737,3840.0
2024-04-30 10:10:00,169.51,169.71,169.51,169.63,2700.0,165.3664,165.5615,165.3664,165.4835,2700.0
2024-04-30 10:15:00,169.6,169.61,169.31,169.38,10536.0,165.4542,165.464,165.1713,165.2396,10536.0
2024-04-30 10:20:00,169.38,169.42,169.22,169.22,10158.0,165.2396,165.2786,165.0835,165.0835,10158.0
2024-04-30 10:25:00,169.24,169.28,168.66,168.8,11645.0,165.103,165.1421,164.5372,164.6738,11645.0
2024-04-30 10:30:00,168.88,168.99,168.78,168.78,3104.0,164.7518,164.8591,164.6543,164.6543,3104.0
2024-04-30 10:35:00,168.74,169.31,168.71,169.31,6061.0,164.6153,165.1713,164.586,165.1713,6061.0
2024-04-30 10:40:00,169.36,169.43,169.2,169.3,5060.0,165.2201,165.2884,165.064,165.1616,5060.0
2024-04-30 10:45:00,169.36,169.75,169.35,169.71,4871.0,165.2201,165.6006,165.2103,165.5615,4871.0
2024-04-30 10:50:00,169.73,169.96,169.67,169.84,11352.0,165.5811,165.8054,165.5225,165.6884,11352.0
2024-04-30 10:55:00,169.85,169.86,169.76,169.8,10600.0,165.6981,165.7079,165.6103,165.6493,10600.0
2024-04-30 11:00:00,169.8,169.93,169.69,169.77,5173.0,165.6493,165.7762,165.542,165.6201,5173.0
2024-04-30 11:05:00,169.72,169.89,169.67,169.69,2815.0,165.5713,165.7371,165.5225,165.542,2815.0
2024-04-30 11:10:00,169.69,169.72,169.51,169.56,4444.0,165.542,165.5713,165.3664,165.4152,4444.0
2024-04-30 11:15:00,169.56,169.77,169.48,169.71,2351.0,165.4152,165.6201,165.3372,165.5615,2351.0
2024-04-30 11:20:00,169.71,169.76,169.6,169.6,1866.0,165.5615,165.6103,165.4542,165.4542,1866.0
2024-04-30 11:25:00,169.65,169.89,169.64,169.65,3696.0,165.503,165.7371,165.4933,165.503,3696.0
2024-04-30 11:30:00,169.69,169.75,169.58,169.62,5506.0,165.542,165.6006,165.4347,165.4737,5506.0
2024-04-30 11:35:00,169.57,169.67,169.44,169.5,2841.0,165.425,165.5225,165.2981,165.3567,2841.0
2024-04-30 11:40:00,169.58,169.63,169.57,169.63,1168.0,165.4347,165.4835,165.425,165.4835,1168.0
2024-04-30 11:45:00,169.67,169.76,169.6,169.68,1917.0,165.5225,165.6103,165.4542,165.5323,1917.0
2024-04-30 11:50:00,169.68,169.76,169.64,169.66,2152.0,165.5323,165.6103,165.4933,165.5128,2152.0
2024-04-30 11:55:00,169.61,169.87,169.61,169.62,4939.0,165.464,165.7176,165.464,165.4737,4939.0
2024-04-30 12:00:00,169.61,169.61,169.42,169.42,1889.0,165.464,165.464,165.2786,165.2786,1889.0
2024-04-30 12:05:00,169.47,169.7,169.41,169.69,1471.0,165.3274,165.5518,165.2689,165.542,1471.0
2024-04-30 12:10:00,169.78,169.79,169.66,169.75,2749.0,165.6298,165.6396,165.5128,165.6006,2749.0
2024-04-30 12:15:00,169.78,169.87,169.7,169.86,1770.0,165.6298,165.7176,165.5518,165.7079,1770.0
2024-04-30 12:20:00,169.85,169.97,169.69,169.91,3933.0,165.6981,165.8152,165.542,165.7567,3933.0
2024-04-30 12:25:00,169.98,170.1,169.98,170.04,5576.0,165.8249,165.942,165.8249,165.8835,5576.0
2024-04-30 12:30:00,170.02,170.08,169.73,169.73,4472.0,165.864,165.9225,165.5811,165.5811,4472.0
2024-04-30 12:35:00,169.82,170.0,169.82,169.95,1245.0,165.6689,165.8445,165.6689,165.7957,1245.0
2024-04-30 12:40:00,169.92,170.0,169.85,169.97,7528.0,165.7664,165.8445,165.6981,165.8152,7528.0
2024-04-30 12:45:00,169.96,170.02,169.78,169.78,4400.0,165.8054,165.864,165.6298,165.6298,4400.0
2024-04-30 12:50:00,169.83,169.88,169.8,169.88,893.0,165.6786,165.7274,165.6493,165.7274,893.0
2024-04-30 12:55:00,169.88,170.06,169.88,170.06,6470.0,165.7274,165.903,165.7274,165.903,6470.0
2024-04-30 13:00:00,169.99,170.03,169.92,169.96,2676.0,165.8347,165.8737,165.7664,165.8054,2676.0
2024-04-30 13:05:00,169.91,170.05,169.87,170.05,2588.0,165.7567,165.8932,165.7176,165.8932,2588.0
2024-04-30 13:10:00,169.99,170.07,169.9,169.98,2501.0,165.8347,165.9127,165.7469,165.8249,2501.0
2024-04-30 13:15:00,170.01,170.07,169.99,170.06,1012.0,165.8542,165.9127,165.8347,165.903,1012.0
2024-04-30 13:20:00,170.12,170.31,170.11,170.22,1546.0,165.9615,166.1469,165.9518,166.0591,1546.0
2024-04-30 13:25:00,170.22,170.4,170.21,170.34,2693.0,166.0591,166.2347,166.0493,166.1761,2693.0
2024-04-30 13:30:00,170.3,170.39,170.24,170.33,3499.0,166.1371,166.2249,166.0786,166.1664,3499.0
2024-04-30 13:35:00,170.3,170.44,170.29,170.44,2578.0,166.1371,166.2737,166.1274,166.2737,2578.0
2024-04-30 13:40:00,170.42,170.46,170.37,170.42,1677.0,166.2542,166.2932,166.2054,166.2542,1677.0
2024-04-30 13:45:00,170.37,170.47,170.36,170.47,4122.0,166.2054,166.303,166.1957,166.303,4122.0
2024-04-30 13:50:00,170.52,170.64,170.48,170.63,3274.0,166.3517,166.4688,166.3127,166.4591,3274.0
2024-04-30 13:55:00,170.63,170.65,170.56,170.61,4220.0,166.4591,166.4786,166.3908,166.4395,4220.0
2024-04-30 14:00:00,170.59,170.66,170.54,170.56,3468.0,166.42,166.4883,166.3713,166.3908,3468.0
2024-04-30 14:05:00,170.52,170.53,170.42,170.51,2322.0,166.3517,166.3615,166.2542,166.342,2322.0
2024-04-30 14:10:00,170.53,170.65,170.45,170.58,2371.0,166.3615,166.4786,166.2835,166.4103,2371.0
2024-04-30 14:15:00,170.65,170.68,170.54,170.56,18953.0,166.4786,166.5078,166.3713,166.3908,18953.0
2024-04-30 14:20:00,170.56,170.56,170.35,170.44,5930.0,166.3908,166.3908,166.1859,166.2737,5930.0
2024-04-30 14:25:00,170.5,170.51,170.32,170.4,2434.0,166.3322,166.342,166.1566,166.2347,2434.0
2024-04-30 14:30:00,170.31,170.39,170.27,170.39,1818.0,166.1469,166.2249,166.1079,166.2249,1818.0
2024-04-30 14:35:00,170.41,170.41,170.31,170.35,1173.0,166.2444,166.2444,166.1469,166.1859,1173.0
2024-04-30 14:40:00,170.39,170.39,170.19,170.23,2862.0,166.2249,166.2249,166.0298,166.0688,2862.0
2024-04-30 14:45:00,170.23,170.24,169.97,169.98,4262.0,166.0688,166.0786,165.8152,165.8249,4262.0
2024-04-30 14:50:00,169.97,170.0,169.88,170.0,2609.0,165.8152,165.8445,165.7274,165.8445,2609.0
2024-04-30 14:55:00,169.99,170.14,169.99,170.14,4582.0,165.8347,165.981,165.8347,165.981,4582.0
2024-04-30 15:00:00,170.15,170.25,170.1,170.2,2520.0,165.9908,166.0883,165.942,166.0396,2520.0
2024-04-30 15:05:00,170.18,170.22,170.05,170.09,3196.0,166.0201,166.0591,165.8932,165.9323,3196.0
2024-04-30 15:10:00,170.1,170.22,170.1,170.2,1425.0,165.942,166.0591,165.942,166.0396,1425.0
2024-04-30 15:15:00,170.17,170.2,169.94,170.01,5119.0,166.0103,166.0396,165.7859,165.8542,5119.0
2024-04-30 15:20:00,170.06,170.18,170.06,170.09,3592.0,165.903,166.0201,165.903,165.9323,3592.0
2024-04-30 15:25:00,170.08,170.17,170.08,170.1,6311.0,165.9225,166.0103,165.9225,165.942,6311.0
2024-04-30 15:30:00,170.09,170.13,169.97,170.01,4718.0,165.9323,165.9713,165.8152,165.8542,4718.0
2024-04-30 15:35:00,170.06,170.06,169.97,170.01,3110.0,165.903,165.903,165.8152,165.8542,3110.0
2024-04-30 15:40:00,170.02,170.29,169.99,170.18,8737.0,165.864,166.1274,165.8347,166.0201,8737.0
2024-04-30 15:45:00,170.18,170.48,170.15,170.37,15712.0,166.0201,166.3127,165.9908,166.2054,15712.0
2024-04-30 15:50:00,170.27,170.53,170.24,170.37,20631.0,166.1079,166.3615,166.0786,166.2054,20631.0
2024-04-30 15:55:00,170.38,170.42,169.91,170.07,75618.0,166.2152,166.2542,165.7567,165.9127,75618.0
2024-05-01 09:30:00,170.06,171.66,170.06,171.59,10253.0,165.903,167.4639,165.903,167.3956,10253.0
2024-05-01 09:35:00,171.25,171.56,170.9,171.1,3176.0,167.0639,167.3663,166.7225,166.9176,3176.0
2024-05-01 09:40:00,171.12,171.13,170.32,170.74,4504.0,166.9371,166.9468,166.1566,166.5664,4504.0
2024-05-01 09:45:00,171.01,171.51,170.82,171.51,4382.0,166.8298,167.3175,166.6444,167.3175,4382.0
2024-05-01 09:50:00,171.42,171.87,171.42,171.87,2183.0,167.2297,167.6687,167.2297,167.6687,2183.0
2024-05-01 09:55:00,171.76,172.16,171.74,172.01,1974.0,167.5614,167.9517,167.5419,167.8053,1974.0
2024-05-01 10:00:00,172.07,172.09,171.77,171.84,5329.0,167.8639,167.8834,167.5712,167.6395,5329.0
2024-05-01 10:05:00,171.85,172.22,171.85,172.2,2573.0,167.6492,168.0102,167.6492,167.9907,2573.0
2024-05-01 10:10:00,172.32,172.53,172.2,172.43,4027.0,168.1077,168.3126,167.9907,168.2151,4027.0
2024-05-01 10:15:00,172.38,172.39,172.2,172.21,3232.0,168.1663,168.176,167.9907,168.0004,3232.0
2024-05-01 10:20:00,172.31,172.58,172.31,172.37,3621.0,168.098,168.3614,168.098,168.1565,3621.0
2024-05-01 10:25:00,172.34,172.42,172.23,172.23,5395.0,168.1273,168.2053,168.0199,168.0199,5395.0
2024-05-01 10:30:00,172.3,172.48,172.29,172.39,2359.0,168.0882,168.2638,168.0785,168.176,2359.0
2024-05-01 10:35:00,172.34,172.39,172.18,172.39,8330.0,168.1273,168.176,167.9712,168.176,8330.0
2024-05-01 10:40:00,172.39,172.42,172.1,172.1,5232.0,168.176,168.2053,167.8931,167.8931,5232.0
2024-05-01 10:45:00,172.05,172.08,171.97,172.04,3125.0,167.8443,167.8736,167.7663,167.8346,3125.0
2024-05-01 10:50:00,172.18,172.18,171.97,172.09,4448.0,167.9712,167.9712,167.7663,167.8834,4448.0
2024-05-01 10:55:00,172.13,172.19,171.98,172.04,4334.0,167.9224,167.9809,167.7761,167.8346,4334.0
2024-05-01 11:00:00,172.08,172.49,172.07,172.41,4710.0,167.8736,168.2736,167.8639,168.1955,4710.0
2024-05-01 11:05:00,172.42,172.62,172.38,172.55,13105.0,168.2053,168.4004,168.1663,168.3321,13105.0
2024-05-01 11:10:00,172.51,172.51,172.17,172.18,4868.0,168.2931,168.2931,167.9614,167.9712,4868.0
2024-05-01 11:15:00,172.14,172.34,172.14,172.22,3855.0,167.9321,168.1273,167.9321,168.0102,3855.0
2024-05-01 11:20:00,172.22,172.33,172.19,172.33,2865.0,168.0102,168.1175,167.9809,168.1175,2865.0
2024-05-01 11:25:00,172.3,172.45,172.24,172.42,3913.0,168.0882,168.2346,168.0297,168.2053,3913.0
2024-05-01 11:30:00,172.45,172.53,172.41,172.48,6907.0,168.2346,168.3126,168.1955,168.2638,6907.0
2024-05-01 11:35:00,172.48,172.48,172.21,172.27,3782.0,168.2638,168.2638,168.0004,168.059,3782.0
2024-05-01 11:40:00,172.3,172.44,172.3,172.43,9644.0,168.0882,168.2248,168.0882,168.2151,9644.0
2024-05-01 11:45:00,172.4,172.43,172.3,172.38,5707.0,168.1858,168.2151,168.0882,168.1663,5707.0
2024-05-01 11:50:00,172.4,172.55,172.34,172.34,7709.0,168.1858,168.3321,168.1273,168.1273,7709.0
2024-05-01 11:55:00,172.34,172.44,172.26,172.38,5558.0,168.1273,168.2248,168.0492,168.1663,5558.0
2024-05-01 12:00:00,172.39,172.59,172.39,172.59,5311.0,168.176,168.3711,168.176,168.3711,5311.0
2024-05-01 12:05:00,172.56,172.65,172.53,172.59,4348.0,168.3419,168.4297,168.3126,168.3711,4348.0
2024-05-01 12:10:00,172.63,172.78,172.63,172.71,4305.0,168.4102,168.5565,168.4102,168.4882,4305.0
2024-05-01 12:15:00,172.69,172.69,172.52,172.55,3150.0,168.4687,168.4687,168.3029,168.3321,3150.0
2024-05-01 12:20:00,172.52,172.6,172.41,172.42,5454.0,168.3029,168.3809,168.1955,168.2053,5454.0
2024-05-01 12:25:00,172.44,172.64,172.28,172.44,11887.0,168.2248,168.4199,168.0687,168.2248,11887.0
2024-05-01 12:30:00,172.46,172.62,172.45,172.58,3304.0,168.2443,168.4004,168.2346,168.3614,3304.0
2024-05-01 12:35:00,172.58,172.63,172.41,172.43,5316.0,168.3614,168.4102,168.1955,168.2151,5316.0
2024-05-01 12:40:00,172.49,172.49,172.38,172.38,4336.0,168.2736,168.2736,168.1663,168.1663,4336.0
2024-05-01 12:45:00,172.41,172.44,172.26,172.3,6329.0,168.1955,168.2248,168.0492,168.0882,6329.0
2024-05-01 12:50:00,172.3,172.31,172.2,172.22,5793.0,168.0882,168.098,167.9907,168.0102,5793.0
2024-05-01 12:55:00,172.23,172.28,172.17,172.28,7808.0,168.0199,168.0687,167.9614,168.0687,7808.0
2024-05-01 13:00:00,172.3,172.52,172.26,172.43,11396.0,168.0882,168.3029,168.0492,168.2151,11396.0
2024-05-01 13:05:00,172.46,172.46,172.08,172.09,5309.0,168.2443,168.2443,167.8736,167.8834,5309.0
2024-05-01 13:10:00,172.19,172.27,172.16,172.23,3113.0,167.9809,168.059,167.9517,168.0199,3113.0
2024-05-01 13:15:00,172.25,172.54,172.21,172.53,10333.0,168.0395,168.3224,168.0004,168.3126,10333.0
2024-05-01 13:20:00,172.49,172.65,172.45,172.54,13849.0,168.2736,168.4297,168.2346,168.3224,13849.0
2024-05-01 13:25:00,172.52,172.55,172.37,172.52,3061.0,168.3029,168.3321,168.1565,168.3029,3061.0
2024-05-01 13:30:00,172.52,172.83,172.52,172.83,4160.0,168.3029,168.6053,168.3029,168.6053,4160.0
2024-05-01 13:35:00,172.87,172.87,172.75,172.75,3083.0,168.6443,168.6443,168.5272,168.5272,3083.0
2024-05-01 13:40:00,172.75,172.77,172.65,172.71,6675.0,168.5272,168.5467,168.4297,168.4882,6675.0
2024-05-01 13:45:00,172.7,172.7,172.5,172.55,3852.0,168.4785,168.4785,168.2833,168.3321,3852.0
2024-05-01 13:50:00,172.56,172.58,172.48,172.55,10482.0,168.3419,168.3614,168.2638,168.3321,10482.0
2024-05-01 13:55:00,172.56,172.57,172.49,172.53,3530.0,168.3419,168.3516,168.2736,168.3126,3530.0
2024-05-01 14:00:00,172.53,172.63,172.34,172.62,4162.0,168.3126,168.4102,168.1273,168.4004,4162.0
2024-05-01 14:05:00,172.64,172.64,172.38,172.49,6447.0,168.4199,168.4199,168.1663,168.2736,6447.0
2024-05-01 14:10:00,172.49,172.6,172.38,172.6,5957.0,168.2736,168.3809,168.1663,168.3809,5957.0
2024-05-01 14:15:00,172.58,172.73,172.56,172.7,5397.0,168.3614,168.5077,168.3419,168.4785,5397.0
2024-05-01 14:20:00,172.68,172.77,172.61,172.68,6160.0,168.4589,168.5467,168.3907,168.4589,6160.0
2024-05-01 14:25:00,172.68,173.07,172.68,173.04,6362.0,168.4589,168.8394,168.4589,168.8101,6362.0
2024-05-01 14:30:00,173.05,173.05,172.43,172.99,7784.0,168.8199,168.8199,168.2151,168.7614,7784.0
2024-05-01 14:35:00,173.11,173.25,172.61,173.19,7547.0,168.8784,169.015,168.3907,168.9565,7547.0
2024-05-01 14:40:00,173.25,173.5,173.1,173.5,7365.0,169.015,169.2589,168.8687,169.2589,7365.0
2024-05-01 14:45:00,173.5,173.7,173.27,173.68,4967.0,169.2589,169.454,169.0345,169.4345,4967.0
2024-05-01 14:50:00,173.7,173.79,173.35,173.36,5415.0,169.454,169.5418,169.1126,169.1223,5415.0
2024-05-01 14:55:00,173.4,173.53,173.3,173.45,10472.0,169.1613,169.2882,169.0638,169.2101,10472.0
2024-05-01 15:00:00,173.45,173.47,172.89,173.0,8639.0,169.2101,169.2296,168.6638,168.7711,8639.0
2024-05-01 15:05:00,172.99,173.35,172.97,173.29,5438.0,168.7614,169.1126,168.7419,169.054,5438.0
2024-05-01 15:10:00,173.24,173.4,173.17,173.26,5211.0,169.0053,169.1613,168.937,169.0248,5211.0
2024-05-01 15:15:00,173.27,173.37,173.14,173.18,8171.0,169.0345,169.1321,168.9077,168.9467,8171.0
2024-05-01 15:20:00,173.21,173.36,173.13,173.36,12949.0,168.976,169.1223,168.8979,169.1223,12949.0
2024-05-01 15:25:00,173.4,173.44,173.1,173.17,11944.0,169.1613,169.2004,168.8687,168.937,11944.0
2024-05-01 15:30:00,173.19,173.19,172.72,172.9,15692.0,168.9565,168.9565,168.498,168.6736,15692.0
2024-05-01 15:35:00,172.84,172.85,172.4,172.6,11206.0,168.615,168.6248,168.1858,168.3809,11206.0
2024-05-01 15:40:00,172.59,172.62,172.21,172.46,17164.0,168.3711,168.4004,168.0004,168.2443,17164.0
2024-05-01 15:45:00,172.45,172.54,172.25,172.44,27818.0,168.2346,168.3224,168.0395,168.2248,27818.0
2024-05-01 15:50:00,172.44,172.44,171.54,171.58,64446.0,168.2248,168.2248,167.3468,167.3858,64446.0
2024-05-01 15:55:00,171.54,171.72,171.32,171.56,100114.0,167.3468,167.5224,167.1322,167.3663,100114.0
2024-05-02 09:30:00,176.0,177.37,174.12,175.11,78401.0,171.6978,173.0343,169.8637,170.8295,78401.0
2024-05-02 09:35:00,174.93,175.09,172.68,173.03,44742.0,170.6539,170.81,168.4589,168.8004,44742.0
2024-05-02 09:40:00,173.03,173.34,171.01,171.37,51655.0,168.8004,169.1028,166.8298,167.181,51655.0
2024-05-02 09:45:00,171.16,171.45,170.04,171.06,34901.0,166.9761,167.259,165.8835,166.8785,34901.0
2024-05-02 09:50:00,171.18,171.71,170.43,170.77,27988.0,166.9956,167.5127,166.2639,166.5956,27988.0
2024-05-02 09:55:00,170.8,172.94,170.79,172.89,41584.0,166.6249,168.7126,166.6151,168.6638,41584.0
2024-05-02 10:00:00,172.92,173.68,172.83,172.9,27337.0,168.6931,169.4345,168.6053,168.6736,27337.0
2024-05-02 10:05:00,173.15,173.47,172.72,173.44,36179.0,168.9175,169.2296,168.498,169.2004,36179.0
2024-05-02 10:10:00,173.59,173.89,173.27,173.46,9202.0,169.3467,169.6394,169.0345,169.2199,9202.0
2024-05-02 10:15:00,173.29,174.48,173.25,174.47,17759.0,169.054,170.2149,169.015,170.2052,17759.0
2024-05-02 10:20:00,174.21,174.32,173.32,173.48,28133.0,169.9515,170.0589,169.0833,169.2394,28133.0
2024-05-02 10:25:00,173.59,174.23,173.56,173.7,20769.0,169.3467,169.9711,169.3174,169.454,20769.0
2024-05-02 10:30:00,173.6,173.69,172.89,172.95,17778.0,169.3565,169.4443,168.6638,168.7223,17778.0
2024-05-02 10:35:00,173.07,173.07,172.35,172.5,68902.0,168.8394,168.8394,168.137,168.2833,68902.0
2024-05-02 10:40:00,172.5,172.55,171.75,172.0,37925.0,168.2833,168.3321,167.5517,167.7956,37925.0
2024-05-02 10:45:00,171.99,172.64,171.98,172.48,24192.0,167.7858,168.4199,167.7761,168.2638,24192.0
2024-05-02 10:50:00,172.52,172.86,171.6,171.6,15959.0,168.3029,168.6345,167.4053,167.4053,15959.0
2024-05-02 10:55:00,171.81,172.22,171.68,171.88,21696.0,167.6102,168.0102,167.4834,167.6785,21696.0
2024-05-02 11:00:00,171.93,172.01,171.17,171.22,31765.0,167.7273,167.8053,166.9859,167.0346,31765.0
2024-05-02 11:05:00,171.18,171.44,170.89,170.89,16705.0,166.9956,167.2493,166.7127,166.7127,16705.0
2024-05-02 11:10:00,170.84,171.07,170.52,170.69,15203.0,166.6639,166.8883,166.3517,166.5176,15203.0
2024-05-02 11:15:00,170.7,171.13,170.43,170.67,21110.0,166.5273,166.9468,166.2639,166.4981,21110.0
2024-05-02 11:20:00,170.74,171.24,170.74,170.9,25286.0,166.5664,167.0541,166.5664,166.7225,25286.0
2024-05-02 11:25:00,170.95,170.95,169.78,169.81,8392.0,166.7712,166.7712,165.6298,165.6591,8392.0
2024-05-02 11:30:00,169.83,169.97,169.37,169.49,56778.0,165.6786,165.8152,165.2299,165.3469,56778.0
2024-05-02 11:35:00,169.47,169.82,169.32,169.34,16248.0,165.3274,165.6689,165.1811,165.2006,16248.0
2024-05-02 11:40:00,169.39,170.74,169.37,170.59,26063.0,165.2494,166.5664,165.2299,166.42,26063.0
2024-05-02 11:45:00,170.62,170.66,170.25,170.45,9307.0,166.4493,166.4883,166.0883,166.2835,9307.0
2024-05-02 11:50:00,170.37,170.55,170.27,170.54,6381.0,166.2054,166.381,166.1079,166.3713,6381.0
2024-05-02 11:55:00,170.53,170.53,170.05,170.25,9621.0,166.3615,166.3615,165.8932,166.0883,9621.0
2024-05-02 12:00:00,170.26,170.71,170.21,170.68,5172.0,166.0981,166.5371,166.0493,166.5078,5172.0
2024-05-02 12:05:00,170.75,171.0,170.71,170.96,8698.0,166.5761,166.82,166.5371,166.781,8698.0
2024-05-02 12:10:00,170.93,170.93,170.56,170.64,6009.0,166.7517,166.7517,166.3908,166.4688,6009.0
2024-05-02 12:15:00,170.63,170.63,170.0,170.07,7926.0,166.4591,166.4591,165.8445,165.9127,7926.0
2024-05-02 12:20:00,170.09,170.4,170.08,170.25,9330.0,165.9323,166.2347,165.9225,166.0883,9330.0
2024-05-02 12:25:00,170.25,170.34,169.97,170.33,8672.0,166.0883,166.1761,165.8152,166.1664,8672.0
2024-05-02 12:30:00,170.38,170.65,170.3,170.3,8308.0,166.2152,166.4786,166.1371,166.1371,8308.0
2024-05-02 12:35:00,170.24,170.7,170.07,170.7,5199.0,166.0786,166.5273,165.9127,166.5273,5199.0
2024-05-02 12:40:00,170.55,170.65,170.38,170.51,4432.0,166.381,166.4786,166.2152,166.342,4432.0
2024-05-02 12:45:00,170.47,170.68,170.46,170.68,3013.0,166.303,166.5078,166.2932,166.5078,3013.0
2024-05-02 12:50:00,170.6,170.66,170.42,170.49,5369.0,166.4298,166.4883,166.2542,166.3225,5369.0
2024-05-02 12:55:00,170.56,170.57,170.24,170.37,4802.0,166.3908,166.4005,166.0786,166.2054,4802.0
2024-05-02 13:00:00,170.38,170.48,170.22,170.28,2596.0,166.2152,166.3127,166.0591,166.1176,2596.0
2024-05-02 13:05:00,170.22,170.51,170.22,170.49,2398.0,166.0591,166.342,166.0591,166.3225,2398.0
2024-05-02 13:10:00,170.46,170.51,170.22,170.22,3686.0,166.2932,166.342,166.0591,166.0591,3686.0
2024-05-02 13:15:00,170.22,170.37,170.15,170.16,2294.0,166.0591,166.2054,165.9908,166.0005,2294.0
2024-05-02 13:20:00,170.16,170.17,169.82,169.96,10718.0,166.0005,166.0103,165.6689,165.8054,10718.0
2024-05-02 13:25:00,169.92,170.13,169.85,169.96,6515.0,165.7664,165.9713,165.6981,165.8054,6515.0
2024-05-02 13:30:00,170.03,170.21,169.74,169.81,8080.0,165.8737,166.0493,165.5908,165.6591,8080.0
2024-05-02 13:35:00,169.83,169.83,169.32,169.37,21908.0,165.6786,165.6786,165.1811,165.2299,21908.0
2024-05-02 13:40:00,169.42,169.55,169.22,169.26,14801.0,165.2786,165.4055,165.0835,165.1225,14801.0
2024-05-02 13:45:00,169.29,169.76,169.29,169.75,6293.0,165.1518,165.6103,165.1518,165.6006,6293.0
2024-05-02 13:50:00,169.77,169.84,169.69,169.69,2793.0,165.6201,165.6884,165.542,165.542,2793.0
2024-05-02 13:55:00,169.71,169.74,169.55,169.59,10156.0,165.5615,165.5908,165.4055,165.4445,10156.0
2024-05-02 14:00:00,169.62,169.85,169.56,169.75,7753.0,165.4737,165.6981,165.4152,165.6006,7753.0
2024-05-02 14:05:00,169.76,169.76,169.41,169.43,5120.0,165.6103,165.6103,165.2689,165.2884,5120.0
2024-05-02 14:10:00,169.47,169.47,169.02,169.04,10530.0,165.3274,165.3274,164.8884,164.9079,10530.0
2024-05-02 14:15:00,169.06,169.38,169.02,169.37,16775.0,164.9274,165.2396,164.8884,165.2299,16775.0
2024-05-02 14:20:00,169.41,169.56,169.3,169.39,11388.0,165.2689,165.4152,165.1616,165.2494,11388.0
2024-05-02 14:25:00,169.35,169.42,169.13,169.4,10524.0,165.2103,165.2786,164.9957,165.2591,10524.0
2024-05-02 14:30:00,169.4,169.75,169.36,169.74,7960.0,165.2591,165.6006,165.2201,165.5908,7960.0
2024-05-02 14:35:00,169.74,169.83,169.49,169.66,13296.0,165.5908,165.6786,165.3469,165.5128,13296.0
2024-05-02 14:40:00,169.66,169.75,169.54,169.57,8215.0,165.5128,165.6006,165.3957,165.425,8215.0
2024-05-02 14:45:00,169.6,169.88,169.51,169.88,11617.0,165.4542,165.7274,165.3664,165.7274,11617.0
2024-05-02 14:50:00,169.92,170.0,169.81,169.94,7307.0,165.7664,165.8445,165.6591,165.7859,7307.0
2024-05-02 14:55:00,169.97,170.16,169.85,169.85,15619.0,165.8152,166.0005,165.6981,165.6981,15619.0
2024-05-02 15:00:00,169.82,169.92,169.71,169.76,7464.0,165.6689,165.7664,165.5615,165.6103,7464.0
2024-05-02 15:05:00,169.79,169.91,169.69,169.91,6095.0,165.6396,165.7567,165.542,165.7567,6095.0
2024-05-02 15:10:00,169.9,169.95,169.46,169.54,11022.0,165.7469,165.7957,165.3177,165.3957,11022.0
2024-05-02 15:15:00,169.53,169.58,168.91,168.91,27551.0,165.3859,165.4347,164.7811,164.7811,27551.0
2024-05-02 15:20:00,168.91,168.97,168.51,168.97,35112.0,164.7811,164.8396,164.3909,164.8396,35112.0
2024-05-02 15:25:00,168.93,168.98,168.66,168.8,16213.0,164.8006,164.8494,164.5372,164.6738,16213.0
2024-05-02 15:30:00,168.76,169.17,168.67,168.92,22852.0,164.6348,165.0347,164.547,164.7909,22852.0
2024-05-02 15:35:00,168.87,169.28,168.68,169.2,23030.0,164.7421,165.1421,164.5567,165.064,23030.0
2024-05-02 15:40:00,169.23,169.31,168.48,168.49,38060.0,165.0933,165.1713,164.3616,164.3714,38060.0
2024-05-02 15:45:00,168.47,168.77,168.34,168.57,51250.0,164.3519,164.6445,164.225,164.4494,51250.0
2024-05-02 15:50:00,168.59,168.75,168.47,168.59,75693.0,164.4689,164.625,164.3519,164.4689,75693.0
2024-05-02 15:55:00,168.59,169.26,168.29,169.21,201194.0,164.4689,165.1225,164.1763,165.0738,201194.0
2024-05-03 09:30:00,167.96,168.45,167.44,167.6,20988.0,163.8543,164.3323,163.347,163.5031,20988.0
2024-05-03 09:35:00,167.9,167.9,165.9,166.39,11319.0,163.7958,163.7958,161.8447,162.3227,11319.0
2024-05-03 09:40:00,166.72,166.72,165.6,166.4,19844.0,162.6446,162.6446,161.552,162.3325,19844.0
2024-05-03 09:45:00,166.4,166.4,165.68,166.06,9587.0,162.3325,162.3325,161.6301,162.0008,9587.0
2024-05-03 09:50:00,166.18,166.22,165.55,165.6,9495.0,162.1178,162.1569,161.5032,161.552,9495.0
2024-05-03 09:55:00,165.75,166.3,165.74,166.2,6641.0,161.6983,162.2349,161.6886,162.1373,6641.0
2024-05-03 10:00:00,166.31,166.41,166.0,166.05,10163.0,162.2447,162.3422,161.9422,161.991,10163.0
2024-05-03 10:05:00,166.04,166.06,165.72,165.95,11711.0,161.9813,162.0008,161.6691,161.8935,11711.0
2024-05-03 10:10:00,165.82,165.88,165.42,165.58,25581.0,161.7666,161.8252,161.3764,161.5325,25581.0
2024-05-03 10:15:00,165.58,165.67,165.23,165.39,12077.0,161.5325,161.6203,161.1911,161.3471,12077.0
2024-05-03 10:20:00,165.39,165.62,165.32,165.44,8625.0,161.3471,161.5715,161.2789,161.3959,8625.0
2024-05-03 10:25:00,165.45,166.14,165.45,166.01,13831.0,161.4057,162.0788,161.4057,161.952,13831.0
2024-05-03 10:30:00,165.97,166.61,165.97,166.52,6398.0,161.913,162.5373,161.913,162.4495,6398.0
2024-05-03 10:35:00,166.52,166.95,166.52,166.8,4779.0,162.4495,162.869,162.4495,162.7227,4779.0
2024-05-03 10:40:00,166.81,167.0,166.67,167.0,4147.0,162.7324,162.9178,162.5959,162.9178,4147.0
2024-05-03 10:45:00,167.02,167.2,166.82,167.19,4948.0,162.9373,163.1129,162.7422,163.1031,4948.0
2024-05-03 10:50:00,167.21,167.21,166.63,166.64,10267.0,163.1227,163.1227,162.5568,162.5666,10267.0
2024-05-03 10:55:00,166.63,167.0,166.63,166.88,6994.0,162.5568,162.9178,162.5568,162.8007,6994.0
2024-05-03 11:00:00,166.96,167.25,166.86,167.25,9236.0,162.8788,163.1617,162.7812,163.1617,9236.0
2024-05-03 11:05:00,167.27,167.49,167.26,167.49,3132.0,163.1812,163.3958,163.1714,163.3958,3132.0
2024-05-03 11:10:00,167.57,167.73,167.43,167.43,5763.0,163.4739,163.6299,163.3373,163.3373,5763.0
2024-05-03 11:15:00,167.42,167.6,167.31,167.41,5751.0,163.3275,163.5031,163.2202,163.3178,5751.0
2024-05-03 11:20:00,167.41,167.65,167.29,167.64,10831.0,163.3178,163.5519,163.2007,163.5421,10831.0
2024-05-03 11:25:00,167.6,167.84,167.54,167.6,6046.0,163.5031,163.7373,163.4446,163.5031,6046.0
2024-05-03 11:30:00,167.65,167.93,167.6,167.91,4694.0,163.5519,163.8251,163.5031,163.8055,4694.0
2024-05-03 11:35:00,167.91,167.91,167.73,167.78,3184.0,163.8055,163.8055,163.6299,163.6787,3184.0
2024-05-03 11:40:00,167.81,167.81,167.57,167.61,4813.0,163.708,163.708,163.4739,163.5129,4813.0
2024-05-03 11:45:00,167.62,167.66,167.3,167.37,6605.0,163.5226,163.5617,163.2105,163.2787,6605.0
2024-05-03 11:50:00,167.37,167.56,167.29,167.49,8301.0,163.2787,163.4641,163.2007,163.3958,8301.0
2024-05-03 11:55:00,167.53,167.71,167.52,167.71,6969.0,163.4348,163.6104,163.4251,163.6104,6969.0
2024-05-03 12:00:00,167.7,167.72,167.59,167.63,4967.0,163.6007,163.6202,163.4934,163.5324,4967.0
2024-05-03 12:05:00,167.63,167.8,167.54,167.62,6722.0,163.5324,163.6982,163.4446,163.5226,6722.0
2024-05-03 12:10:00,167.64,167.93,167.53,167.93,38502.0,163.5421,163.8251,163.4348,163.8251,38502.0
2024-05-03 12:15:00,167.98,168.2,167.96,168.2,7189.0,163.8738,164.0885,163.8543,164.0885,7189.0
2024-05-03 12:20:00,168.19,168.22,168.02,168.03,7375.0,164.0787,164.108,163.9129,163.9226,7375.0
2024-05-03 12:25:00,168.03,168.33,168.03,168.22,9399.0,163.9226,164.2153,163.9226,164.108,9399.0
2024-05-03 12:30:00,168.25,168.42,168.25,168.35,4750.0,164.1372,164.3031,164.1372,164.2348,4750.0
2024-05-03 12:35:00,168.36,168.43,168.16,168.18,8106.0,164.2445,164.3128,164.0494,164.0689,8106.0
2024-05-03 12:40:00,168.18,168.19,168.1,168.14,4405.0,164.0689,164.0787,163.9909,164.0299,4405.0
2024-05-03 12:45:00,168.16,168.5,168.16,168.45,5943.0,164.0494,164.3811,164.0494,164.3323,5943.0
2024-05-03 12:50:00,168.47,168.55,168.28,168.31,5335.0,164.3519,164.4299,164.1665,164.1958,5335.0
2024-05-03 12:55:00,168.35,168.61,168.33,168.59,4302.0,164.2348,164.4884,164.2153,164.4689,4302.0
2024-05-03 13:00:00,168.65,168.84,168.58,168.8,2816.0,164.5275,164.7128,164.4592,164.6738,2816.0
2024-05-03 13:05:00,168.78,168.9,168.77,168.9,3132.0,164.6543,164.7713,164.6445,164.7713,3132.0
2024-05-03 13:10:00,168.87,169.0,168.87,168.94,5012.0,164.7421,164.8689,164.7421,164.8104,5012.0
2024-05-03 13:15:00,168.97,168.97,168.58,168.58,6210.0,164.8396,164.8396,164.4592,164.4592,6210.0
2024-05-03 13:20:00,168.61,168.61,168.23,168.5,12296.0,164.4884,164.4884,164.1177,164.3811,12296.0
2024-05-03 13:25:00,168.5,168.86,168.5,168.81,4052.0,164.3811,164.7323,164.3811,164.6835,4052.0
2024-05-03 13:30:00,168.8,168.9,168.75,168.89,4140.0,164.6738,164.7713,164.625,164.7616,4140.0
2024-05-03 13:35:00,168.91,169.06,168.91,168.93,5663.0,164.7811,164.9274,164.7811,164.8006,5663.0
2024-05-03 13:40:00,168.88,168.94,168.78,168.78,4797.0,164.7518,164.8104,164.6543,164.6543,4797.0
2024-05-03 13:45:00,168.75,168.81,168.67,168.75,5390.0,164.625,164.6835,164.547,164.625,5390.0
2024-05-03 13:50:00,168.73,168.73,168.69,168.71,2106.0,164.6055,164.6055,164.5665,164.586,2106.0
2024-05-03 13:55:00,168.71,168.75,168.69,168.72,3845.0,164.586,164.625,164.5665,164.5957,3845.0
2024-05-03 14:00:00,168.7,168.74,168.52,168.71,5516.0,164.5762,164.6153,164.4006,164.586,5516.0
2024-05-03 14:05:00,168.69,168.77,168.67,168.74,3930.0,164.5665,164.6445,164.547,164.6153,3930.0
2024-05-03 14:10:00,168.72,168.77,168.55,168.59,5220.0,164.5957,164.6445,164.4299,164.4689,5220.0
2024-05-03 14:15:00,168.67,168.71,168.52,168.53,7337.0,164.547,164.586,164.4006,164.4104,7337.0
2024-05-03 14:20:00,168.5,168.5,168.29,168.33,7834.0,164.3811,164.3811,164.1763,164.2153,7834.0
2024-05-03 14:25:00,168.36,168.47,168.3,168.3,11336.0,164.2445,164.3519,164.186,164.186,11336.0
2024-05-03 14:30:00,168.31,168.38,168.2,168.21,6571.0,164.1958,164.2641,164.0885,164.0982,6571.0
2024-05-03 14:35:00,168.24,168.46,168.2,168.27,11519.0,164.1275,164.3421,164.0885,164.1567,11519.0
2024-05-03 14:40:00,168.24,168.26,168.01,168.22,9431.0,164.1275,164.147,163.9031,164.108,9431.0
2024-05-03 14:45:00,168.24,168.24,168.05,168.09,6913.0,164.1275,164.1275,163.9421,163.9811,6913.0
2024-05-03 14:50:00,168.08,168.31,168.05,168.21,8034.0,163.9714,164.1958,163.9421,164.0982,8034.0
2024-05-03 14:55:00,168.2,168.35,168.17,168.22,8183.0,164.0885,164.2348,164.0592,164.108,8183.0
2024-05-03 15:00:00,168.19,168.19,168.06,168.14,9802.0,164.0787,164.0787,163.9519,164.0299,9802.0
2024-05-03 15:05:00,168.14,168.45,168.12,168.35,7617.0,164.0299,164.3323,164.0104,164.2348,7617.0
2024-05-03 15:10:00,168.34,168.42,168.2,168.41,8825.0,164.225,164.3031,164.0885,164.2933,8825.0
2024-05-03 15:15:00,168.36,168.39,168.09,168.1,9140.0,164.2445,164.2738,163.9811,163.9909,9140.0
2024-05-03 15:20:00,168.13,168.14,167.96,168.03,8623.0,164.0202,164.0299,163.8543,163.9226,8623.0
2024-05-03 15:25:00,168.03,168.26,168.0,168.19,8157.0,163.9226,164.147,163.8933,164.0787,8157.0
2024-05-03 15:30:00,168.21,168.24,168.1,168.16,11135.0,164.0982,164.1275,163.9909,164.0494,11135.0
2024-05-03 15:35:00,168.17,168.48,168.17,168.23,14065.0,164.0592,164.3616,164.0592,164.1177,14065.0
2024-05-03 15:40:00,168.27,168.47,168.27,168.43,15054.0,164.1567,164.3519,164.1567,164.3128,15054.0
2024-05-03 15:45:00,168.38,168.38,168.2,168.27,22245.0,164.2641,164.2641,164.0885,164.1567,22245.0
2024-05-03 15:50:00,168.26,168.45,168.08,168.36,49999.0,164.147,164.3323,163.9714,164.2445,49999.0
2024-05-03 15:55:00,168.34,168.37,168.15,168.17,128240.0,164.225,164.2543,164.0397,164.0592,128240.0
2024-05-06 09:30:00,169.52,169.53,169.14,169.15,9890.0,165.3762,165.3859,165.0055,165.0152,9890.0
2024-05-06 09:35:00,168.92,169.63,168.87,169.46,4781.0,164.7909,165.4835,164.7421,165.3177,4781.0
2024-05-06 09:40:00,169.4,169.4,168.85,169.03,5482.0,165.2591,165.2591,164.7226,164.8982,5482.0
2024-05-06 09:45:00,169.19,169.41,169.19,169.31,1392.0,165.0543,165.2689,165.0543,165.1713,1392.0
2024-05-06 09:50:00,169.22,169.39,169.07,169.39,5726.0,165.0835,165.2494,164.9372,165.2494,5726.0
2024-05-06 09:55:00,169.52,169.58,169.37,169.38,1679.0,165.3762,165.4347,165.2299,165.2396,1679.0
2024-05-06 10:00:00,169.41,169.61,169.28,169.47,5039.0,165.2689,165.464,165.1421,165.3274,5039.0
2024-05-06 10:05:00,169.53,169.94,169.45,169.87,6199.0,165.3859,165.7859,165.3079,165.7176,6199.0
2024-05-06 10:10:00,169.81,169.85,169.7,169.83,3515.0,165.6591,165.6981,165.5518,165.6786,3515.0
2024-05-06 10:15:00,169.87,170.46,169.87,170.22,18602.0,165.7176,166.2932,165.7176,166.0591,18602.0
2024-05-06 10:20:00,170.14,170.65,169.9,170.47,8309.0,165.981,166.4786,165.7469,166.303,8309.0
2024-05-06 10:25:00,170.62,170.86,170.48,170.48,4931.0,166.4493,166.6834,166.3127,166.3127,4931.0
2024-05-06 10:30:00,170.44,170.62,170.32,170.35,4764.0,166.2737,166.4493,166.1566,166.1859,4764.0
2024-05-06 10:35:00,170.46,170.46,170.01,170.01,3734.0,166.2932,166.2932,165.8542,165.8542,3734.0
2024-05-06 10:40:00,170.03,170.04,169.86,169.88,3452.0,165.8737,165.8835,165.7079,165.7274,3452.0
2024-05-06 10:45:00,169.8,170.14,169.78,170.09,3449.0,165.6493,165.981,165.6298,165.9323,3449.0
2024-05-06 10:50:00,170.14,170.24,169.93,169.95,5060.0,165.981,166.0786,165.7762,165.7957,5060.0
2024-05-06 10:55:00,169.94,170.0,169.63,169.69,5992.0,165.7859,165.8445,165.4835,165.542,5992.0
2024-05-06 11:00:00,169.62,169.76,169.58,169.6,4368.0,165.4737,165.6103,165.4347,165.4542,4368.0
2024-05-06 11:05:00,169.59,169.93,169.56,169.88,3953.0,165.4445,165.7762,165.4152,165.7274,3953.0
2024-05-06 11:10:00,169.87,170.25,169.85,170.25,3006.0,165.7176,166.0883,165.6981,166.0883,3006.0
2024-05-06 11:15:00,170.18,170.19,169.94,169.94,2616.0,166.0201,166.0298,165.7859,165.7859,2616.0
2024-05-06 11:20:00,169.93,170.1,169.93,169.98,1531.0,165.7762,165.942,165.7762,165.8249,1531.0
2024-05-06 11:25:00,169.96,170.06,169.87,169.91,3712.0,165.8054,165.903,165.7176,165.7567,3712.0
2024-05-06 11:30:00,169.91,169.91,169.66,169.67,2493.0,165.7567,165.7567,165.5128,165.5225,2493.0
2024-05-06 11:35:00,169.76,169.82,169.71,169.79,1558.0,165.6103,165.6689,165.5615,165.6396,1558.0
2024-05-06 11:40:00,169.67,169.67,169.43,169.52,2894.0,165.5225,165.5225,165.2884,165.3762,2894.0
2024-05-06 11:45:00,169.5,169.68,169.49,169.58,2868.0,165.3567,165.5323,165.3469,165.4347,2868.0
2024-05-06 11:50:00,169.59,169.72,169.56,169.64,800.0,165.4445,165.5713,165.4152,165.4933,800.0
2024-05-06 11:55:00,169.66,169.74,169.65,169.67,2574.0,165.5128,165.5908,165.503,165.5225,2574.0
2024-05-06 12:00:00,169.66,169.73,169.65,169.73,666.0,165.5128,165.5811,165.503,165.5811,666.0
2024-05-06 12:05:00,169.77,169.82,169.68,169.68,1979.0,165.6201,165.6689,165.5323,165.5323,1979.0
2024-05-06 12:10:00,169.71,169.72,169.32,169.34,9068.0,165.5615,165.5713,165.1811,165.2006,9068.0
2024-05-06 12:15:00,169.29,169.39,169.18,169.3,8928.0,165.1518,165.2494,165.0445,165.1616,8928.0
2024-05-06 12:20:00,169.29,169.68,169.27,169.56,8017.0,165.1518,165.5323,165.1323,165.4152,8017.0
2024-05-06 12:25:00,169.6,169.8,169.6,169.78,4622.0,165.4542,165.6493,165.4542,165.6298,4622.0
2024-05-06 12:30:00,169.75,169.75,169.55,169.55,3314.0,165.6006,165.6006,165.4055,165.4055,3314.0
2024-05-06 12:35:00,169.59,169.6,169.41,169.41,4725.0,165.4445,165.4542,165.2689,165.2689,4725.0
2024-05-06 12:40:00,169.43,169.58,169.43,169.45,2660.0,165.2884,165.4347,165.2884,165.3079,2660.0
2024-05-06 12:45:00,169.42,169.58,169.39,169.55,6552.0,165.2786,165.4347,165.2494,165.4055,6552.0
2024-05-06 12:50:00,169.59,169.59,169.39,169.4,3501.0,165.4445,165.4445,165.2494,165.2591,3501.0
2024-05-06 12:55:00,169.39,169.43,169.0,169.1,14229.0,165.2494,165.2884,164.8689,164.9665,14229.0
2024-05-06 13:00:00,169.06,169.35,168.95,169.3,23920.0,164.9274,165.2103,164.8201,165.1616,23920.0
2024-05-06 13:05:00,169.27,169.27,169.03,169.13,7070.0,165.1323,165.1323,164.8982,164.9957,7070.0
2024-05-06 13:10:00,169.16,169.22,169.1,169.1,3159.0,165.025,165.0835,164.9665,164.9665,3159.0
2024-05-06 13:15:00,169.11,169.43,169.1,169.4,3681.0,164.9762,165.2884,164.9665,165.2591,3681.0
2024-05-06 13:20:00,169.4,169.6,169.31,169.6,2861.0,165.2591,165.4542,165.1713,165.4542,2861.0
2024-05-06 13:25:00,169.64,169.68,169.53,169.56,5255.0,165.4933,165.5323,165.3859,165.4152,5255.0
2024-05-06 13:30:00,169.53,169.55,169.35,169.35,7235.0,165.3859,165.4055,165.2103,165.2103,7235.0
2024-05-06 13:35:00,169.39,169.39,169.22,169.22,1755.0,165.2494,165.2494,165.0835,165.0835,1755.0
2024-05-06 13:40:00,169.27,169.38,169.22,169.38,3549.0,165.1323,165.2396,165.0835,165.2396,3549.0
2024-05-06 13:45:00,169.44,169.44,169.12,169.14,8541.0,165.2981,165.2981,164.986,165.0055,8541.0
2024-05-06 13:50:00,169.1,169.27,169.1,169.12,5037.0,164.9665,165.1323,164.9665,164.986,5037.0
2024-05-06 13:55:00,169.13,169.17,169.09,169.17,4399.0,164.9957,165.0347,164.9567,165.0347,4399.0
2024-05-06 14:00:00,169.15,169.29,169.13,169.16,5661.0,165.0152,165.1518,164.9957,165.025,5661.0
2024-05-06 14:05:00,169.19,169.37,169.17,169.31,9105.0,165.0543,165.2299,165.0347,165.1713,9105.0
2024-05-06 14:10:00,169.31,169.48,169.25,169.25,7269.0,165.1713,165.3372,165.1128,165.1128,7269.0
2024-05-06 14:15:00,169.27,169.65,169.26,169.63,8617.0,165.1323,165.503,165.1225,165.4835,8617.0
2024-05-06 14:20:00,169.63,169.73,169.54,169.67,5990.0,165.4835,165.5811,165.3957,165.5225,5990.0
2024-05-06 14:25:00,169.73,169.86,169.73,169.86,5411.0,165.5811,165.7079,165.5811,165.7079,5411.0
2024-05-06 14:30:00,169.86,169.98,169.83,169.89,5057.0,165.7079,165.8249,165.6786,165.7371,5057.0
2024-05-06 14:35:00,169.87,169.95,169.83,169.91,5312.0,165.7176,165.7957,165.6786,165.7567,5312.0
2024-05-06 14:40:00,169.94,170.0,169.71,169.71,7090.0,165.7859,165.8445,165.5615,165.5615,7090.0
2024-05-06 14:45:00,169.72,169.75,169.45,169.61,12433.0,165.5713,165.6006,165.3079,165.464,12433.0
2024-05-06 14:50:00,169.63,169.72,169.48,169.48,4678.0,165.4835,165.5713,165.3372,165.3372,4678.0
2024-05-06 14:55:00,169.49,169.52,169.41,169.49,3433.0,165.3469,165.3762,165.2689,165.3469,3433.0
2024-05-06 15:00:00,169.45,169.78,169.45,169.6,18998.0,165.3079,165.6298,165.3079,165.4542,18998.0
2024-05-06 15:05:00,169.59,169.59,169.26,169.3,7815.0,165.4445,165.4445,165.1225,165.1616,7815.0
2024-05-06 15:10:00,169.31,169.36,169.27,169.27,3365.0,165.1713,165.2201,165.1323,165.1323,3365.0
2024-05-06 15:15:00,169.25,169.36,169.23,169.28,5366.0,165.1128,165.2201,165.0933,165.1421,5366.0
2024-05-06 15:20:00,169.3,169.52,169.19,169.52,7825.0,165.1616,165.3762,165.0543,165.3762,7825.0
2024-05-06 15:25:00,169.52,169.56,169.41,169.42,10195.0,165.3762,165.4152,165.2689,165.2786,10195.0
2024-05-06 15:30:00,169.42,169.58,169.42,169.56,4297.0,165.2786,165.4347,165.2786,165.4152,4297.0
2024-05-06 15:35:00,169.59,169.61,169.44,169.5,6441.0,165.4445,165.464,165.2981,165.3567,6441.0
2024-05-06 15:40:00,169.49,169.52,169.38,169.48,22315.0,165.3469,165.3762,165.2396,165.3372,22315.0
2024-05-06 15:45:00,169.48,169.52,169.41,169.48,25858.0,165.3372,165.3762,165.2689,165.3372,25858.0
2024-05-06 15:50:00,169.47,169.98,169.42,169.98,46774.0,165.3274,165.8249,165.2786,165.8249,46774.0
2024-05-06 15:55:00,169.97,170.1,169.88,170.07,79123.0,165.8152,165.942,165.7274,165.9127,79123.0
2024-05-07 09:30:00,170.35,170.74,169.87,170.3,14367.0,166.1859,166.5664,165.7176,166.1371,14367.0
2024-05-07 09:35:00,169.97,170.07,169.49,169.83,8668.0,165.8152,165.9127,165.3469,165.6786,8668.0
2024-05-07 09:40:00,169.88,169.88,169.11,169.13,10255.0,165.7274,165.7274,164.9762,164.9957,10255.0
2024-05-07 09:45:00,169.07,169.23,168.6,168.98,24984.0,164.9372,165.0933,164.4787,164.8494,24984.0
2024-05-07 09:50:00,169.09,169.18,168.6,168.74,17507.0,164.9567,165.0445,164.4787,164.6153,17507.0
2024-05-07 09:55:00,168.72,168.87,168.12,168.34,14686.0,164.5957,164.7421,164.0104,164.225,14686.0
2024-05-07 10:00:00,168.22,168.64,168.22,168.5,13211.0,164.108,164.5177,164.108,164.3811,13211.0
2024-05-07 10:05:00,168.61,169.11,168.49,168.94,17338.0,164.4884,164.9762,164.3714,164.8104,17338.0
2024-05-07 10:10:00,168.91,168.99,168.65,168.83,11620.0,164.7811,164.8591,164.5275,164.7031,11620.0
2024-05-07 10:15:00,168.93,169.36,168.92,169.22,12027.0,164.8006,165.2201,164.7909,165.0835,12027.0
2024-05-07 10:20:00,169.28,169.63,169.28,169.39,12232.0,165.1421,165.4835,165.1421,165.2494,12232.0
2024-05-07 10:25:00,169.47,169.93,169.47,169.75,3949.0,165.3274,165.7762,165.3274,165.6006,3949.0
2024-05-07 10:30:00,169.75,169.95,169.75,169.77,2382.0,165.6006,165.7957,165.6006,165.6201,2382.0
2024-05-07 10:35:00,169.71,169.71,169.48,169.48,2985.0,165.5615,165.5615,165.3372,165.3372,2985.0
2024-05-07 10:40:00,169.56,169.65,169.45,169.54,2811.0,165.4152,165.503,165.3079,165.3957,2811.0
2024-05-07 10:45:00,169.47,169.8,169.44,169.74,2897.0,165.3274,165.6493,165.2981,165.5908,2897.0
2024-05-07 10:50:00,169.74,169.8,169.6,169.6,3708.0,165.5908,165.6493,165.4542,165.4542,3708.0
2024-05-07 10:55:00,169.58,169.67,169.46,169.57,4091.0,165.4347,165.5225,165.3177,165.425,4091.0
2024-05-07 11:00:00,169.59,169.82,169.5,169.5,4548.0,165.4445,165.6689,165.3567,165.3567,4548.0
2024-05-07 11:05:00,169.48,169.55,169.4,169.55,3674.0,165.3372,165.4055,165.2591,165.4055,3674.0
2024-05-07 11:10:00,169.55,169.56,169.12,169.12,6638.0,165.4055,165.4152,164.986,164.986,6638.0
2024-05-07 11:15:00,169.19,169.23,169.11,169.11,4425.0,165.0543,165.0933,164.9762,164.9762,4425.0
2024-05-07 11:20:00,169.13,169.13,168.94,168.99,3952.0,164.9957,164.9957,164.8104,164.8591,3952.0
2024-05-07 11:25:00,169.05,169.07,168.79,168.8,6369.0,164.9177,164.9372,164.664,164.6738,6369.0
2024-05-07 11:30:00,168.87,169.1,168.83,168.87,7563.0,164.7421,164.9665,164.7031,164.7421,7563.0
2024-05-07 11:35:00,168.86,168.92,168.77,168.91,7394.0,164.7323,164.7909,164.6445,164.7811,7394.0
2024-05-07 11:40:00,168.87,169.18,168.87,169.07,14498.0,164.7421,165.0445,164.7421,164.9372,14498.0
2024-05-07 11:45:00,169.06,169.06,168.78,168.79,4503.0,164.9274,164.9274,164.6543,164.664,4503.0
2024-05-07 11:50:00,168.81,168.84,168.68,168.81,7698.0,164.6835,164.7128,164.5567,164.6835,7698.0
2024-05-07 11:55:00,168.8,168.86,168.58,168.58,6399.0,164.6738,164.7323,164.4592,164.4592,6399.0
2024-05-07 12:00:00,168.53,168.54,168.38,168.43,3865.0,164.4104,164.4201,164.2641,164.3128,3865.0
2024-05-07 12:05:00,168.42,168.48,168.23,168.35,7594.0,164.3031,164.3616,164.1177,164.2348,7594.0
2024-05-07 12:10:00,168.4,168.43,168.18,168.21,3580.0,164.2836,164.3128,164.0689,164.0982,3580.0
2024-05-07 12:15:00,168.18,168.27,167.88,167.91,11404.0,164.0689,164.1567,163.7763,163.8055,11404.0
2024-05-07 12:20:00,167.92,168.24,167.92,168.06,7477.0,163.8153,164.1275,163.8153,163.9519,7477.0
2024-05-07 12:25:00,168.06,168.21,167.95,168.1,6369.0,163.9519,164.0982,163.8446,163.9909,6369.0
2024-05-07 12:30:00,168.09,168.12,167.99,168.07,6967.0,163.9811,164.0104,163.8836,163.9616,6967.0
2024-05-07 12:35:00,168.03,168.09,167.94,167.95,3745.0,163.9226,163.9811,163.8348,163.8446,3745.0
2024-05-07 12:40:00,167.99,168.18,167.91,167.91,5208.0,163.8836,164.0689,163.8055,163.8055,5208.0
2024-05-07 12:45:00,167.88,168.03,167.86,167.98,11248.0,163.7763,163.9226,163.7568,163.8738,11248.0
2024-05-07 12:50:00,168.01,168.16,168.01,168.05,6330.0,163.9031,164.0494,163.9031,163.9421,6330.0
2024-05-07 12:55:00,168.09,168.12,167.97,168.05,3492.0,163.9811,164.0104,163.8641,163.9421,3492.0
2024-05-07 13:00:00,168.06,168.16,167.98,167.99,4231.0,163.9519,164.0494,163.8738,163.8836,4231.0
2024-05-07 13:05:00,168.02,168.08,167.93,167.93,5947.0,163.9129,163.9714,163.8251,163.8251,5947.0
2024-05-07 13:10:00,167.95,168.12,167.95,168.04,5495.0,163.8446,164.0104,163.8446,163.9324,5495.0
2024-05-07 13:15:00,167.99,168.06,167.86,168.0,5925.0,163.8836,163.9519,163.7568,163.8933,5925.0
2024-05-07 13:20:00,167.97,168.16,167.91,168.12,6721.0,163.8641,164.0494,163.8055,164.0104,6721.0
2024-05-07 13:25:00,168.09,168.13,167.99,168.0,5215.0,163.9811,164.0202,163.8836,163.8933,5215.0
2024-05-07 13:30:00,167.96,168.29,167.96,168.29,8500.0,163.8543,164.1763,163.8543,164.1763,8500.0
2024-05-07 13:35:00,168.36,168.65,168.3,168.65,6554.0,164.2445,164.5275,164.186,164.5275,6554.0
2024-05-07 13:40:00,168.6,168.6,168.17,168.19,10360.0,164.4787,164.4787,164.0592,164.0787,10360.0
2024-05-07 13:45:00,168.15,168.15,168.02,168.03,18924.0,164.0397,164.0397,163.9129,163.9226,18924.0
2024-05-07 13:50:00,167.97,168.08,167.88,167.95,18485.0,163.8641,163.9714,163.7763,163.8446,18485.0
2024-05-07 13:55:00,168.06,168.06,167.86,167.99,10427.0,163.9519,163.9519,163.7568,163.8836,10427.0
2024-05-07 14:00:00,168.03,168.27,167.96,168.22,6619.0,163.9226,164.1567,163.8543,164.108,6619.0
2024-05-07 14:05:00,168.21,168.33,168.07,168.07,2828.0,164.0982,164.2153,163.9616,163.9616,2828.0
2024-05-07 14:10:00,168.08,168.16,167.96,167.96,4946.0,163.9714,164.0494,163.8543,163.8543,4946.0
2024-05-07 14:15:00,167.95,168.12,167.82,167.82,7481.0,163.8446,164.0104,163.7177,163.7177,7481.0
2024-05-07 14:20:00,167.8,167.99,167.8,167.98,8455.0,163.6982,163.8836,163.6982,163.8738,8455.0
2024-05-07 14:25:00,167.94,168.03,167.85,167.9,7678.0,163.8348,163.9226,163.747,163.7958,7678.0
2024-05-07 14:30:00,167.89,167.93,167.82,167.87,4748.0,163.786,163.8251,163.7177,163.7665,4748.0
2024-05-07 14:35:00,167.9,168.07,167.88,167.97,8320.0,163.7958,163.9616,163.7763,163.8641,8320.0
2024-05-07 14:40:00,167.92,168.15,167.92,167.98,7339.0,163.8153,164.0397,163.8153,163.8738,7339.0
2024-05-07 14:45:00,167.98,168.04,167.94,167.96,6314.0,163.8738,163.9324,163.8348,163.8543,6314.0
2024-05-07 14:50:00,167.99,168.09,167.91,168.03,5380.0,163.8836,163.9811,163.8055,163.9226,5380.0
2024-05-07 14:55:00,168.0,168.02,167.88,168.01,6319.0,163.8933,163.9129,163.7763,163.9031,6319.0
2024-05-07 15:00:00,167.95,168.01,167.94,168.0,4560.0,163.8446,163.9031,163.8348,163.8933,4560.0
2024-05-07 15:05:00,167.98,168.0,167.93,168.0,6119.0,163.8738,163.8933,163.8251,163.8933,6119.0
2024-05-07 15:10:00,167.97,168.02,167.86,167.89,6975.0,163.8641,163.9129,163.7568,163.786,6975.0
2024-05-07 15:15:00,167.9,168.03,167.86,167.98,10555.0,163.7958,163.9226,163.7568,163.8738,10555.0
2024-05-07 15:20:00,168.0,168.2,167.96,168.15,10301.0,163.8933,164.0885,163.8543,164.0397,10301.0
2024-05-07 15:25:00,168.15,168.16,168.06,168.09,9146.0,164.0397,164.0494,163.9519,163.9811,9146.0
2024-05-07 15:30:00,168.1,168.34,168.09,168.14,17414.0,163.9909,164.225,163.9811,164.0299,17414.0
2024-05-07 15:35:00,168.17,168.22,167.94,168.16,38326.0,164.0592,164.108,163.8348,164.0494,38326.0
2024-05-07 15:40:00,168.16,168.17,167.98,168.07,22173.0,164.0494,164.0592,163.8738,163.9616,22173.0
2024-05-07 15:45:00,168.11,168.2,167.99,168.03,31126.0,164.0007,164.0885,163.8836,163.9226,31126.0
2024-05-07 15:50:00,168.0,168.56,167.95,168.32,60816.0,163.8933,164.4397,163.8446,164.2055,60816.0
2024-05-07 15:55:00,168.3,168.37,167.94,168.19,193147.0,164.186,164.2543,163.8348,164.0787,193147.0
2024-05-08 09:30:00,168.94,169.81,168.94,169.11,27521.0,164.8104,165.6591,164.8104,164.9762,27521.0
2024-05-08 09:35:00,169.35,169.91,169.35,169.91,3448.0,165.2103,165.7567,165.2103,165.7567,3448.0
2024-05-08 09:40:00,169.93,170.4,169.74,170.35,8189.0,165.7762,166.2347,165.5908,166.1859,8189.0
2024-05-08 09:45:00,170.3,170.33,169.95,170.17,6073.0,166.1371,166.1664,165.7957,166.0103,6073.0
2024-05-08 09:50:00,170.11,170.45,170.11,170.28,4401.0,165.9518,166.2835,165.9518,166.1176,4401.0
2024-05-08 09:55:00,170.24,170.73,170.21,170.67,13169.0,166.0786,166.5566,166.0493,166.4981,13169.0
2024-05-08 10:00:00,170.6,170.6,170.15,170.48,5162.0,166.4298,166.4298,165.9908,166.3127,5162.0
2024-05-08 10:05:00,170.48,170.55,170.13,170.24,8308.0,166.3127,166.381,165.9713,166.0786,8308.0
2024-05-08 10:10:00,170.22,170.25,169.64,169.91,13657.0,166.0591,166.0883,165.4933,165.7567,13657.0
2024-05-08 10:15:00,169.96,170.12,169.88,169.94,9595.0,165.8054,165.9615,165.7274,165.7859,9595.0
2024-05-08 10:20:00,169.93,170.14,169.93,169.99,6368.0,165.7762,165.981,165.7762,165.8347,6368.0
2024-05-08 10:25:00,170.02,170.68,170.01,170.39,7128.0,165.864,166.5078,165.8542,166.2249,7128.0
2024-05-08 10:30:00,170.33,170.73,170.21,170.59,8935.0,166.1664,166.5566,166.0493,166.42,8935.0
2024-05-08 10:35:00,170.58,170.58,170.28,170.28,5292.0,166.4103,166.4103,166.1176,166.1176,5292.0
2024-05-08 10:40:00,170.33,170.37,170.19,170.33,5604.0,166.1664,166.2054,166.0298,166.1664,5604.0
2024-05-08 10:45:00,170.42,170.43,170.29,170.39,6508.0,166.2542,166.2639,166.1274,166.2249,6508.0
2024-05-08 10:50:00,170.39,170.65,170.29,170.65,4381.0,166.2249,166.4786,166.1274,166.4786,4381.0
2024-05-08 10:55:00,170.72,170.72,170.51,170.56,6071.0,166.5469,166.5469,166.342,166.3908,6071.0
2024-05-08 11:00:00,170.62,170.63,170.45,170.57,4425.0,166.4493,166.4591,166.2835,166.4005,4425.0
2024-05-08 11:05:00,170.53,170.6,170.46,170.46,5604.0,166.3615,166.4298,166.2932,166.2932,5604.0
2024-05-08 11:10:00,170.5,170.54,170.14,170.16,6296.0,166.3322,166.3713,165.981,166.0005,6296.0
2024-05-08 11:15:00,170.17,170.4,170.07,170.37,5479.0,166.0103,166.2347,165.9127,166.2054,5479.0
2024-05-08 11:20:00,170.38,170.49,170.35,170.45,8769.0,166.2152,166.3225,166.1859,166.2835,8769.0
2024-05-08 11:25:00,170.47,170.62,170.43,170.45,8242.0,166.303,166.4493,166.2639,166.2835,8242.0
2024-05-08 11:30:00,170.47,170.62,170.39,170.55,5460.0,166.303,166.4493,166.2249,166.381,5460.0
2024-05-08 11:35:00,170.56,170.61,170.46,170.47,3903.0,166.3908,166.4395,166.2932,166.303,3903.0
2024-05-08 11:40:00,170.46,170.47,170.19,170.31,4339.0,166.2932,166.303,166.0298,166.1469,4339.0
2024-05-08 11:45:00,170.39,170.67,170.38,170.62,3712.0,166.2249,166.4981,166.2152,166.4493,3712.0
2024-05-08 11:50:00,170.61,170.75,170.54,170.61,4780.0,166.4395,166.5761,166.3713,166.4395,4780.0
2024-05-08 11:55:00,170.58,170.69,170.58,170.61,5892.0,166.4103,166.5176,166.4103,166.4395,5892.0
2024-05-08 12:00:00,170.61,170.67,170.55,170.56,2455.0,166.4395,166.4981,166.381,166.3908,2455.0
2024-05-08 12:05:00,170.63,170.64,170.52,170.53,2259.0,166.4591,166.4688,166.3517,166.3615,2259.0
2024-05-08 12:10:00,170.53,170.63,170.43,170.63,3100.0,166.3615,166.4591,166.2639,166.4591,3100.0
2024-05-08 12:15:00,170.58,170.73,170.56,170.6,8124.0,166.4103,166.5566,166.3908,166.4298,8124.0
2024-05-08 12:20:00,170.63,170.71,170.58,170.69,8805.0,166.4591,166.5371,166.4103,166.5176,8805.0
2024-05-08 12:25:00,170.74,170.74,170.45,170.45,6599.0,166.5664,166.5664,166.2835,166.2835,6599.0
2024-05-08 12:30:00,170.57,170.57,170.41,170.46,5548.0,166.4005,166.4005,166.2444,166.2932,5548.0
2024-05-08 12:35:00,170.46,170.52,170.39,170.49,4279.0,166.2932,166.3517,166.2249,166.3225,4279.0
2024-05-08 12:40:00,170.53,170.53,170.26,170.31,9839.0,166.3615,166.3615,166.0981,166.1469,9839.0
2024-05-08 12:45:00,170.3,170.52,170.3,170.42,4719.0,166.1371,166.3517,166.1371,166.2542,4719.0
2024-05-08 12:50:00,170.43,170.75,170.4,170.69,7193.0,166.2639,166.5761,166.2347,166.5176,7193.0
2024-05-08 12:55:00,170.72,170.89,170.72,170.83,3189.0,166.5469,166.7127,166.5469,166.6542,3189.0
2024-05-08 13:00:00,170.84,170.95,170.69,170.91,10764.0,166.6639,166.7712,166.5176,166.7322,10764.0
2024-05-08 13:05:00,170.95,171.06,170.8,170.88,6759.0,166.7712,166.8785,166.6249,166.7029,6759.0
2024-05-08 13:10:00,170.81,171.06,170.7,171.06,4946.0,166.6347,166.8785,166.5273,166.8785,4946.0
2024-05-08 13:15:00,171.01,171.16,170.88,170.88,21283.0,166.8298,166.9761,166.7029,166.7029,21283.0
2024-05-08 13:20:00,170.86,170.95,170.63,170.63,3861.0,166.6834,166.7712,166.4591,166.4591,3861.0
2024-05-08 13:25:00,170.65,170.76,170.59,170.66,7969.0,166.4786,166.5859,166.42,166.4883,7969.0
2024-05-08 13:30:00,170.55,170.66,170.55,170.59,2312.0,166.381,166.4883,166.381,166.42,2312.0
2024-05-08 13:35:00,170.61,170.65,170.46,170.55,5646.0,166.4395,166.4786,166.2932,166.381,5646.0
2024-05-08 13:40:00,170.55,170.64,170.48,170.64,5002.0,166.381,166.4688,166.3127,166.4688,5002.0
2024-05-08 13:45:00,170.64,170.67,170.51,170.52,5001.0,166.4688,166.4981,166.342,166.3517,5001.0
2024-05-08 13:50:00,170.52,170.64,170.52,170.59,3507.0,166.3517,166.4688,166.3517,166.42,3507.0
2024-05-08 13:55:00,170.62,170.68,170.56,170.58,3965.0,166.4493,166.5078,166.3908,166.4103,3965.0
2024-05-08 14:00:00,170.62,170.73,170.5,170.73,5212.0,166.4493,166.5566,166.3322,166.5566,5212.0
2024-05-08 14:05:00,170.71,170.71,170.44,170.52,5774.0,166.5371,166.5371,166.2737,166.3517,5774.0
2024-05-08 14:10:00,170.54,170.71,170.51,170.67,4422.0,166.3713,166.5371,166.342,166.4981,4422.0
2024-05-08 14:15:00,170.7,170.83,170.6,170.83,5027.0,166.5273,166.6542,166.4298,166.6542,5027.0
2024-05-08 14:20:00,170.8,170.85,170.68,170.77,4401.0,166.6249,166.6737,166.5078,166.5956,4401.0
2024-05-08 14:25:00,170.71,170.81,170.59,170.76,5827.0,166.5371,166.6347,166.42,166.5859,5827.0
2024-05-08 14:30:00,170.74,170.78,170.63,170.74,5138.0,166.5664,166.6054,166.4591,166.5664,5138.0
2024-05-08 14:35:00,170.7,170.72,170.49,170.53,4262.0,166.5273,166.5469,166.3225,166.3615,4262.0
2024-05-08 14:40:00,170.53,170.6,170.48,170.58,7840.0,166.3615,166.4298,166.3127,166.4103,7840.0
2024-05-08 14:45:00,170.58,170.6,170.49,170.49,4875.0,166.4103,166.4298,166.3225,166.3225,4875.0
2024-05-08 14:50:00,170.49,170.6,170.36,170.36,5008.0,166.3225,166.4298,166.1957,166.1957,5008.0
2024-05-08 14:55:00,170.37,170.47,170.32,170.44,5091.0,166.2054,166.303,166.1566,166.2737,5091.0
2024-05-08 15:00:00,170.42,170.45,170.18,170.18,8683.0,166.2542,166.2835,166.0201,166.0201,8683.0
2024-05-08 15:05:00,170.23,170.36,170.17,170.31,14642.0,166.0688,166.1957,166.0103,166.1469,14642.0
2024-05-08 15:10:00,170.34,170.43,170.28,170.36,7875.0,166.1761,166.2639,166.1176,166.1957,7875.0
2024-05-08 15:15:00,170.36,170.38,170.26,170.26,11553.0,166.1957,166.2152,166.0981,166.0981,11553.0
2024-05-08 15:20:00,170.28,170.58,170.28,170.58,8263.0,166.1176,166.4103,166.1176,166.4103,8263.0
2024-05-08 15:25:00,170.56,170.65,170.45,170.45,7717.0,166.3908,166.4786,166.2835,166.2835,7717.0
2024-05-08 15:30:00,170.44,170.61,170.38,170.61,7651.0,166.2737,166.4395,166.2152,166.4395,7651.0
2024-05-08 15:35:00,170.65,170.65,170.55,170.55,7711.0,166.4786,166.4786,166.381,166.381,7711.0
2024-05-08 15:40:00,170.58,170.65,170.47,170.52,11057.0,166.4103,166.4786,166.303,166.3517,11057.0
2024-05-08 15:45:00,170.53,170.63,170.5,170.57,13432.0,166.3615,166.4591,166.3322,166.4005,13432.0
2024-05-08 15:50:00,170.6,170.64,170.45,170.56,30195.0,166.4298,166.4688,166.2835,166.3908,30195.0
2024-05-08 15:55:00,170.58,170.58,170.15,170.29,81361.0,166.4103,166.4103,165.9908,166.1274,81361.0
2024-05-09 09:30:00,169.78,170.09,169.68,170.09,15537.0,165.6298,165.9323,165.5323,165.9323,15537.0
2024-05-09 09:35:00,170.12,170.18,169.79,169.98,2885.0,165.9615,166.0201,165.6396,165.8249,2885.0
2024-05-09 09:40:00,170.01,170.18,169.76,169.94,4324.0,165.8542,166.0201,165.6103,165.7859,4324.0
2024-05-09 09:45:00,169.95,170.26,169.94,170.12,5900.0,165.7957,166.0981,165.7859,165.9615,5900.0
2024-05-09 09:50:00,170.13,170.18,169.6,169.77,5151.0,165.9713,166.0201,165.4542,165.6201,5151.0
2024-05-09 09:55:00,169.73,169.81,169.39,169.42,4377.0,165.5811,165.6591,165.2494,165.2786,4377.0
2024-05-09 10:00:00,169.42,169.58,169.42,169.44,2702.0,165.2786,165.4347,165.2786,165.2981,2702.0
2024-05-09 10:05:00,169.42,169.84,169.39,169.83,7672.0,165.2786,165.6884,165.2494,165.6786,7672.0
2024-05-09 10:10:00,169.85,170.04,169.82,170.04,2644.0,165.6981,165.8835,165.6689,165.8835,2644.0
2024-05-09 10:15:00,170.11,170.29,169.99,170.29,1911.0,165.9518,166.1274,165.8347,166.1274,1911.0
2024-05-09 10:20:00,170.36,170.44,170.21,170.41,2970.0,166.1957,166.2737,166.0493,166.2444,2970.0
2024-05-09 10:25:00,170.48,170.7,170.46,170.7,9381.0,166.3127,166.5273,166.2932,166.5273,9381.0
2024-05-09 10:30:00,170.68,170.71,170.48,170.62,3534.0,166.5078,166.5371,166.3127,166.4493,3534.0
2024-05-09 10:35:00,170.64,170.91,170.6,170.84,4849.0,166.4688,166.7322,166.4298,166.6639,4849.0
2024-05-09 10:40:00,170.78,171.0,170.73,170.84,6834.0,166.6054,166.82,166.5566,166.6639,6834.0
2024-05-09 10:45:00,170.88,170.95,170.75,170.78,4522.0,166.7029,166.7712,166.5761,166.6054,4522.0
2024-05-09 10:50:00,170.77,170.97,170.77,170.93,2592.0,166.5956,166.7907,166.5956,166.7517,2592.0
2024-05-09 10:55:00,170.86,171.0,170.86,171.0,5636.0,166.6834,166.82,166.6834,166.82,5636.0
2024-05-09 11:00:00,171.0,171.06,170.79,170.81,5920.0,166.82,166.8785,166.6151,166.6347,5920.0
2024-05-09 11:05:00,170.82,170.91,170.79,170.87,3936.0,166.6444,166.7322,166.6151,166.6932,3936.0
2024-05-09 11:10:00,170.9,171.0,170.85,171.0,8509.0,166.7225,166.82,166.6737,166.82,8509.0
2024-05-09 11:15:00,171.02,171.08,170.91,171.01,4071.0,166.8395,166.8981,166.7322,166.8298,4071.0
2024-05-09 11:20:00,170.89,170.93,170.71,170.72,2285.0,166.7127,166.7517,166.5371,166.5469,2285.0
2024-05-09 11:25:00,170.75,170.8,170.64,170.72,5953.0,166.5761,166.6249,166.4688,166.5469,5953.0
2024-05-09 11:30:00,170.68,170.81,170.58,170.76,7855.0,166.5078,166.6347,166.4103,166.5859,7855.0
2024-05-09 11:35:00,170.76,170.76,170.66,170.66,6228.0,166.5859,166.5859,166.4883,166.4883,6228.0
2024-05-09 11:40:00,170.62,170.76,170.56,170.73,6204.0,166.4493,166.5859,166.3908,166.5566,6204.0
2024-05-09 11:45:00,170.71,170.94,170.69,170.94,5623.0,166.5371,166.7615,166.5176,166.7615,5623.0
2024-05-09 11:50:00,170.97,171.12,170.97,171.05,5920.0,166.7907,166.9371,166.7907,166.8688,5920.0
2024-05-09 11:55:00,171.05,171.2,171.04,171.13,2619.0,166.8688,167.0151,166.859,166.9468,2619.0
2024-05-09 12:00:00,171.1,171.25,171.1,171.22,1867.0,166.9176,167.0639,166.9176,167.0346,1867.0
2024-05-09 12:05:00,171.19,171.2,171.07,171.1,2449.0,167.0054,167.0151,166.8883,166.9176,2449.0
2024-05-09 12:10:00,171.08,171.15,171.07,171.11,2015.0,166.8981,166.9663,166.8883,166.9273,2015.0
2024-05-09 12:15:00,171.11,171.25,171.07,171.25,8782.0,166.9273,167.0639,166.8883,167.0639,8782.0
2024-05-09 12:20:00,171.2,171.26,171.16,171.17,1856.0,167.0151,167.0737,166.9761,166.9859,1856.0
2024-05-09 12:25:00,171.22,171.29,171.14,171.27,3212.0,167.0346,167.1029,166.9566,167.0834,3212.0
2024-05-09 12:30:00,171.27,171.32,171.23,171.28,1892.0,167.0834,167.1322,167.0444,167.0932,1892.0
2024-05-09 12:35:00,171.33,171.45,171.3,171.38,5642.0,167.1419,167.259,167.1127,167.1907,5642.0
2024-05-09 12:40:00,171.44,171.44,171.34,171.34,1756.0,167.2493,167.2493,167.1517,167.1517,1756.0
2024-05-09 12:45:00,171.34,171.38,171.22,171.25,2652.0,167.1517,167.1907,167.0346,167.0639,2652.0
2024-05-09 12:50:00,171.27,171.33,171.23,171.26,3885.0,167.0834,167.1419,167.0444,167.0737,3885.0
2024-05-09 12:55:00,171.17,171.3,171.17,171.28,1606.0,166.9859,167.1127,166.9859,167.0932,1606.0
2024-05-09 13:00:00,171.28,171.39,171.27,171.39,4381.0,167.0932,167.2005,167.0834,167.2005,4381.0
2024-05-09 13:05:00,171.38,171.41,171.35,171.39,1096.0,167.1907,167.22,167.1615,167.2005,1096.0
2024-05-09 13:10:00,171.33,171.41,171.33,171.37,2198.0,167.1419,167.22,167.1419,167.181,2198.0
2024-05-09 13:15:00,171.38,171.44,171.37,171.41,2741.0,167.1907,167.2493,167.181,167.22,2741.0
2024-05-09 13:20:00,171.44,171.56,171.38,171.56,5281.0,167.2493,167.3663,167.1907,167.3663,5281.0
2024-05-09 13:25:00,171.55,171.64,171.55,171.59,2098.0,167.3566,167.4444,167.3566,167.3956,2098.0
2024-05-09 13:30:00,171.61,171.64,171.44,171.44,3244.0,167.4151,167.4444,167.2493,167.2493,3244.0
2024-05-09 13:35:00,171.45,171.45,171.38,171.38,1182.0,167.259,167.259,167.1907,167.1907,1182.0
2024-05-09 13:40:00,171.34,171.34,171.05,171.06,4050.0,167.1517,167.1517,166.8688,166.8785,4050.0
2024-05-09 13:45:00,171.06,171.07,170.86,170.96,4202.0,166.8785,166.8883,166.6834,166.781,4202.0
2024-05-09 13:50:00,171.0,171.25,171.0,171.21,4275.0,166.82,167.0639,166.82,167.0249,4275.0
2024-05-09 13:55:00,171.2,171.27,171.13,171.21,7150.0,167.0151,167.0834,166.9468,167.0249,7150.0
2024-05-09 14:00:00,171.23,171.26,171.2,171.22,2693.0,167.0444,167.0737,167.0151,167.0346,2693.0
2024-05-09 14:05:00,171.26,171.28,171.21,171.24,6776.0,167.0737,167.0932,167.0249,167.0541,6776.0
2024-05-09 14:10:00,171.24,171.33,171.17,171.3,4928.0,167.0541,167.1419,166.9859,167.1127,4928.0
2024-05-09 14:15:00,171.31,171.42,171.3,171.4,5107.0,167.1224,167.2297,167.1127,167.2102,5107.0
2024-05-09 14:20:00,171.36,171.36,171.27,171.29,4084.0,167.1712,167.1712,167.0834,167.1029,4084.0
2024-05-09 14:25:00,171.32,171.4,171.28,171.37,8170.0,167.1322,167.2102,167.0932,167.181,8170.0
2024-05-09 14:30:00,171.37,171.46,171.34,171.4,5607.0,167.181,167.2688,167.1517,167.2102,5607.0
2024-05-09 14:35:00,171.42,171.43,171.3,171.37,4767.0,167.2297,167.2395,167.1127,167.181,4767.0
2024-05-09 14:40:00,171.36,171.38,171.29,171.38,3683.0,167.1712,167.1907,167.1029,167.1907,3683.0
2024-05-09 14:45:00,171.36,171.38,171.27,171.38,2871.0,167.1712,167.1907,167.0834,167.1907,2871.0
2024-05-09 14:50:00,171.41,171.48,171.4,171.46,3040.0,167.22,167.2883,167.2102,167.2688,3040.0
2024-05-09 14:55:00,171.44,171.51,171.44,171.51,5710.0,167.2493,167.3175,167.2493,167.3175,5710.0
2024-05-09 15:00:00,171.49,171.49,171.41,171.47,4556.0,167.298,167.298,167.22,167.2785,4556.0
2024-05-09 15:05:00,171.49,171.56,171.48,171.52,3605.0,167.298,167.3663,167.2883,167.3273,3605.0
2024-05-09 15:10:00,171.54,171.54,171.48,171.5,4303.0,167.3468,167.3468,167.2883,167.3078,4303.0
2024-05-09 15:15:00,171.46,171.49,171.41,171.47,7121.0,167.2688,167.298,167.22,167.2785,7121.0
2024-05-09 15:20:00,171.49,171.52,171.31,171.38,9033.0,167.298,167.3273,167.1224,167.1907,9033.0
2024-05-09 15:25:00,171.37,171.41,171.36,171.4,3078.0,167.181,167.22,167.1712,167.2102,3078.0
2024-05-09 15:30:00,171.36,171.36,171.2,171.22,11045.0,167.1712,167.1712,167.0151,167.0346,11045.0
2024-05-09 15:35:00,171.26,171.51,171.26,171.49,8370.0,167.0737,167.3175,167.0737,167.298,8370.0
2024-05-09 15:40:00,171.49,171.61,171.46,171.48,9009.0,167.298,167.4151,167.2688,167.2883,9009.0
2024-05-09 15:45:00,171.5,171.58,171.48,171.56,12737.0,167.3078,167.3858,167.2883,167.3663,12737.0
2024-05-09 15:50:00,171.55,171.68,171.22,171.3,35244.0,167.3566,167.4834,167.0346,167.1127,35244.0
2024-05-09 15:55:00,171.3,171.63,171.26,171.45,82715.0,167.1127,167.4346,167.0737,167.259,82715.0
2024-05-10 09:30:00,172.2,172.2,171.31,171.72,11363.0,167.9907,167.9907,167.1224,167.5224,11363.0
2024-05-10 09:35:00,171.38,172.16,171.38,172.16,1411.0,167.1907,167.9517,167.1907,167.9517,1411.0
2024-05-10 09:40:00,171.97,172.41,171.97,172.25,1546.0,167.7663,168.1955,167.7663,168.0395,1546.0
2024-05-10 09:45:00,172.26,172.83,172.26,172.45,12531.0,168.0492,168.6053,168.0492,168.2346,12531.0
2024-05-10 09:50:00,172.43,172.51,172.09,172.09,9523.0,168.2151,168.2931,167.8834,167.8834,9523.0
2024-05-10 09:55:00,172.02,172.19,171.98,171.99,5133.0,167.8151,167.9809,167.7761,167.7858,5133.0
2024-05-10 10:00:00,171.97,171.98,171.42,171.94,11204.0,167.7663,167.7761,167.2297,167.737,11204.0
2024-05-10 10:05:00,172.02,172.33,172.02,172.33,7661.0,167.8151,168.1175,167.8151,168.1175,7661.0
2024-05-10 10:10:00,172.34,172.47,172.34,172.44,2173.0,168.1273,168.2541,168.1273,168.2248,2173.0
2024-05-10 10:15:00,172.4,172.4,172.17,172.29,3226.0,168.1858,168.1858,167.9614,168.0785,3226.0
2024-05-10 10:20:00,172.39,172.68,172.35,172.62,4653.0,168.176,168.4589,168.137,168.4004,4653.0
2024-05-10 10:25:00,172.55,172.64,172.53,172.58,3587.0,168.3321,168.4199,168.3126,168.3614,3587.0
2024-05-10 10:30:00,172.52,172.74,172.5,172.68,4307.0,168.3029,168.5175,168.2833,168.4589,4307.0
2024-05-10 10:35:00,172.68,172.86,172.58,172.85,3336.0,168.4589,168.6345,168.3614,168.6248,3336.0
2024-05-10 10:40:00,172.79,172.84,172.76,172.8,900.0,168.5663,168.615,168.537,168.576,900.0
2024-05-10 10:45:00,172.74,172.84,172.59,172.64,4001.0,168.5175,168.615,168.3711,168.4199,4001.0
2024-05-10 10:50:00,172.6,172.77,172.6,172.66,3852.0,168.3809,168.5467,168.3809,168.4394,3852.0
2024-05-10 10:55:00,172.74,172.87,172.64,172.64,2329.0,168.5175,168.6443,168.4199,168.4199,2329.0
2024-05-10 11:00:00,172.67,172.67,172.27,172.28,4664.0,168.4492,168.4492,168.059,168.0687,4664.0
2024-05-10 11:05:00,172.27,172.28,172.14,172.2,1967.0,168.059,168.0687,167.9321,167.9907,1967.0
2024-05-10 11:10:00,172.22,172.28,172.13,172.18,2684.0,168.0102,168.0687,167.9224,167.9712,2684.0
2024-05-10 11:15:00,172.18,172.18,171.87,171.92,1964.0,167.9712,167.9712,167.6687,167.7175,1964.0
2024-05-10 11:20:00,171.92,172.03,171.83,172.03,3103.0,167.7175,167.8248,167.6297,167.8248,3103.0
2024-05-10 11:25:00,172.02,172.24,172.02,172.24,2097.0,167.8151,168.0297,167.8151,168.0297,2097.0
2024-05-10 11:30:00,172.34,172.38,172.2,172.28,2514.0,168.1273,168.1663,167.9907,168.0687,2514.0
2024-05-10 11:35:00,172.3,172.31,172.3,172.31,200.0,168.0882,168.098,168.0882,168.098,200.0
2024-05-10 11:40:00,172.33,172.37,172.28,172.34,610.0,168.1175,168.1565,168.0687,168.1273,610.0
2024-05-10 11:45:00,172.36,172.39,172.3,172.34,1103.0,168.1468,168.176,168.0882,168.1273,1103.0
2024-05-10 11:50:00,172.36,172.42,172.34,172.42,2442.0,168.1468,168.2053,168.1273,168.2053,2442.0
2024-05-10 11:55:00,172.41,172.72,172.41,172.66,3217.0,168.1955,168.498,168.1955,168.4394,3217.0
2024-05-10 12:00:00,172.66,172.67,172.51,172.54,1208.0,168.4394,168.4492,168.2931,168.3224,1208.0
2024-05-10 12:05:00,172.61,172.63,172.49,172.49,1241.0,168.3907,168.4102,168.2736,168.2736,1241.0
2024-05-10 12:10:00,172.49,172.54,172.47,172.53,680.0,168.2736,168.3224,168.2541,168.3126,680.0
2024-05-10 12:15:00,172.55,172.59,172.54,172.56,944.0,168.3321,168.3711,168.3224,168.3419,944.0
2024-05-10 12:20:00,172.53,172.53,172.47,172.47,1729.0,168.3126,168.3126,168.2541,168.2541,1729.0
2024-05-10 12:25:00,172.44,172.44,172.24,172.33,1849.0,168.2248,168.2248,168.0297,168.1175,1849.0
2024-05-10 12:30:00,172.37,172.5,172.36,172.45,5110.0,168.1565,168.2833,168.1468,168.2346,5110.0
2024-05-10 12:35:00,172.5,172.5,172.34,172.34,1462.0,168.2833,168.2833,168.1273,168.1273,1462.0
2024-05-10 12:40:00,172.43,172.43,172.4,172.43,400.0,168.2151,168.2151,168.1858,168.2151,400.0
2024-05-10 12:45:00,172.46,172.5,172.4,172.4,3850.0,168.2443,168.2833,168.1858,168.1858,3850.0
2024-05-10 12:50:00,172.35,172.35,172.19,172.26,1000.0,168.137,168.137,167.9809,168.0492,1000.0
2024-05-10 12:55:00,172.22,172.26,172.09,172.09,1021.0,168.0102,168.0492,167.8834,167.8834,1021.0
2024-05-10 13:00:00,172.03,172.1,172.02,172.05,1672.0,167.8248,167.8931,167.8151,167.8443,1672.0
2024-05-10 13:05:00,172.08,172.16,171.95,172.01,2265.0,167.8736,167.9517,167.7468,167.8053,2265.0
2024-05-10 13:10:00,171.99,171.99,171.94,171.95,890.0,167.7858,167.7858,167.737,167.7468,890.0
2024-05-10 13:15:00,171.94,172.02,171.93,172.02,1661.0,167.737,167.8151,167.7273,167.8151,1661.0
2024-05-10 13:20:00,171.99,171.99,171.87,171.87,1100.0,167.7858,167.7858,167.6687,167.6687,1100.0
2024-05-10 13:25:00,171.9,172.04,171.89,172.03,3620.0,167.698,167.8346,167.6883,167.8248,3620.0
2024-05-10 13:30:00,172.05,172.12,172.03,172.1,2270.0,167.8443,167.9126,167.8248,167.8931,2270.0
2024-05-10 13:35:00,172.09,172.21,172.08,172.2,1664.0,167.8834,168.0004,167.8736,167.9907,1664.0
2024-05-10 13:40:00,172.25,172.25,172.04,172.04,2264.0,168.0395,168.0395,167.8346,167.8346,2264.0
2024-05-10 13:45:00,172.11,172.17,172.11,172.11,1240.0,167.9029,167.9614,167.9029,167.9029,1240.0
2024-05-10 13:50:00,172.13,172.17,172.07,172.17,2164.0,167.9224,167.9614,167.8639,167.9614,2164.0
2024-05-10 13:55:00,172.18,172.2,172.14,172.2,1008.0,167.9712,167.9907,167.9321,167.9907,1008.0
2024-05-10 14:00:00,172.21,172.27,172.13,172.26,1460.0,168.0004,168.059,167.9224,168.0492,1460.0
2024-05-10 14:05:00,172.22,172.24,172.19,172.19,700.0,168.0102,168.0297,167.9809,167.9809,700.0
2024-05-10 14:10:00,172.19,172.22,172.19,172.22,1965.0,167.9809,168.0102,167.9809,168.0102,1965.0
2024-05-10 14:15:00,172.19,172.19,172.1,172.1,4376.0,167.9809,167.9809,167.8931,167.8931,4376.0
2024-05-10 14:20:00,172.12,172.12,171.99,172.0,2195.0,167.9126,167.9126,167.7858,167.7956,2195.0
2024-05-10 14:25:00,171.93,172.0,171.85,172.0,3051.0,167.7273,167.7956,167.6492,167.7956,3051.0
2024-05-10 14:30:00,171.97,171.98,171.82,171.82,2558.0,167.7663,167.7761,167.62,167.62,2558.0
2024-05-10 14:35:00,171.82,171.87,171.79,171.83,1976.0,167.62,167.6687,167.5907,167.6297,1976.0
2024-05-10 14:40:00,171.88,171.99,171.86,171.88,3835.0,167.6785,167.7858,167.659,167.6785,3835.0
2024-05-10 14:45:00,171.91,171.94,171.84,171.92,1104.0,167.7078,167.737,167.6395,167.7175,1104.0
2024-05-10 14:50:00,171.95,172.08,171.95,171.97,2156.0,167.7468,167.8736,167.7468,167.7663,2156.0
2024-05-10 14:55:00,171.95,171.98,171.91,171.98,2305.0,167.7468,167.7761,167.7078,167.7761,2305.0
2024-05-10 15:00:00,172.01,172.07,171.99,171.99,1829.0,167.8053,167.8639,167.7858,167.7858,1829.0
2024-05-10 15:05:00,171.95,172.02,171.9,172.0,2564.0,167.7468,167.8151,167.698,167.7956,2564.0
2024-05-10 15:10:00,171.99,172.09,171.97,172.08,5942.0,167.7858,167.8834,167.7663,167.8736,5942.0
2024-05-10 15:15:00,172.08,172.32,172.07,172.32,7746.0,167.8736,168.1077,167.8639,168.1077,7746.0
2024-05-10 15:20:00,172.33,172.4,172.25,172.35,10724.0,168.1175,168.1858,168.0395,168.137,10724.0
2024-05-10 15:25:00,172.41,172.57,172.35,172.57,16663.0,168.1955,168.3516,168.137,168.3516,16663.0
2024-05-10 15:30:00,172.56,172.58,172.32,172.46,10593.0,168.3419,168.3614,168.1077,168.2443,10593.0
2024-05-10 15:35:00,172.45,172.47,172.31,172.44,12914.0,168.2346,168.2541,168.098,168.2248,12914.0
2024-05-10 15:40:00,172.46,172.6,172.44,172.58,14376.0,168.2443,168.3809,168.2248,168.3614,14376.0
2024-05-10 15:45:00,172.56,172.7,172.54,172.64,17106.0,168.3419,168.4785,168.3224,168.4199,17106.0
2024-05-10 15:50:00,172.67,172.8,172.65,172.74,20191.0,168.4492,168.576,168.4297,168.5175,20191.0
2024-05-10 15:55:00,172.74,173.03,172.68,172.73,93119.0,168.5175,168.8004,168.4589,168.5077,93119.0
2024-05-13 09:30:00,172.91,173.76,172.84,173.41,13246.0,168.6833,169.5125,168.615,169.1711,13246.0
2024-05-13 09:35:00,173.35,173.35,172.7,172.7,3367.0,169.1126,169.1126,168.4785,168.4785,3367.0
2024-05-13 09:40:00,172.62,172.69,172.42,172.59,4382.0,168.4004,168.4687,168.2053,168.3711,4382.0
2024-05-13 09:45:00,172.59,172.76,172.29,172.53,3933.0,168.3711,168.537,168.0785,168.3126,3933.0
2024-05-13 09:50:00,172.53,172.75,172.38,172.75,3598.0,168.3126,168.5272,168.1663,168.5272,3598.0
2024-05-13 09:55:00,172.84,172.98,172.76,172.87,4004.0,168.615,168.7516,168.537,168.6443,4004.0
2024-05-13 10:00:00,172.77,172.96,172.43,172.43,5044.0,168.5467,168.7321,168.2151,168.2151,5044.0
2024-05-13 10:05:00,172.57,172.58,172.39,172.47,3081.0,168.3516,168.3614,168.176,168.2541,3081.0
2024-05-13 10:10:00,172.5,172.66,172.5,172.66,2260.0,168.2833,168.4394,168.2833,168.4394,2260.0
2024-05-13 10:15:00,172.7,172.88,172.61,172.63,2331.0,168.4785,168.6541,168.3907,168.4102,2331.0
2024-05-13 10:20:00,172.63,172.63,172.42,172.48,4162.0,168.4102,168.4102,168.2053,168.2638,4162.0
2024-05-13 10:25:00,172.48,172.6,172.37,172.37,3455.0,168.2638,168.3809,168.1565,168.1565,3455.0
2024-05-13 10:30:00,172.36,172.48,172.18,172.19,2289.0,168.1468,168.2638,167.9712,167.9809,2289.0
2024-05-13 10:35:00,172.21,172.27,172.18,172.27,2130.0,168.0004,168.059,167.9712,168.059,2130.0
2024-05-13 10:40:00,172.33,172.37,171.99,171.99,2120.0,168.1175,168.1565,167.7858,167.7858,2120.0
2024-05-13 10:45:00,172.07,172.07,171.82,171.84,1747.0,167.8639,167.8639,167.62,167.6395,1747.0
2024-05-13 10:50:00,171.89,171.94,171.75,171.75,3053.0,167.6883,167.737,167.5517,167.5517,3053.0
2024-05-13 10:55:00,171.72,171.84,171.72,171.84,511.0,167.5224,167.6395,167.5224,167.6395,511.0
2024-05-13 11:00:00,171.81,171.98,171.81,171.98,1527.0,167.6102,167.7761,167.6102,167.7761,1527.0
2024-05-13 11:05:00,171.87,172.04,171.85,171.95,1955.0,167.6687,167.8346,167.6492,167.7468,1955.0
2024-05-13 11:10:00,172.0,172.04,171.92,172.04,1931.0,167.7956,167.8346,167.7175,167.8346,1931.0
2024-05-13 11:15:00,172.02,172.15,172.0,172.15,2174.0,167.8151,167.9419,167.7956,167.9419,2174.0
2024-05-13 11:20:00,172.17,172.37,172.12,172.35,2464.0,167.9614,168.1565,167.9126,168.137,2464.0
2024-05-13 11:25:00,172.29,172.29,172.02,172.03,3477.0,168.0785,168.0785,167.8151,167.8248,3477.0
2024-05-13 11:30:00,172.0,172.06,171.93,171.98,2451.0,167.7956,167.8541,167.7273,167.7761,2451.0
2024-05-13 11:35:00,171.9,172.13,171.87,172.01,3455.0,167.698,167.9224,167.6687,167.8053,3455.0
2024-05-13 11:40:00,171.97,171.97,171.76,171.77,3101.0,167.7663,167.7663,167.5614,167.5712,3101.0
2024-05-13 11:45:00,171.81,171.96,171.71,171.71,7182.0,167.6102,167.7565,167.5127,167.5127,7182.0
2024-05-13 11:50:00,171.71,171.81,171.65,171.81,2010.0,167.5127,167.6102,167.4541,167.6102,2010.0
2024-05-13 11:55:00,171.8,171.87,171.7,171.7,2218.0,167.6005,167.6687,167.5029,167.5029,2218.0
2024-05-13 12:00:00,171.74,171.83,171.73,171.77,2001.0,167.5419,167.6297,167.5322,167.5712,2001.0
2024-05-13 12:05:00,171.75,171.87,171.69,171.78,3451.0,167.5517,167.6687,167.4931,167.5809,3451.0
2024-05-13 12:10:00,171.82,171.89,171.73,171.74,3351.0,167.62,167.6883,167.5322,167.5419,3351.0
2024-05-13 12:15:00,171.83,171.95,171.8,171.92,2954.0,167.6297,167.7468,167.6005,167.7175,2954.0
2024-05-13 12:20:00,171.96,172.09,171.92,172.09,1999.0,167.7565,167.8834,167.7175,167.8834,1999.0
2024-05-13 12:25:00,172.09,172.15,171.94,171.99,4379.0,167.8834,167.9419,167.737,167.7858,4379.0
2024-05-13 12:30:00,171.99,171.99,171.81,171.83,2286.0,167.7858,167.7858,167.6102,167.6297,2286.0
2024-05-13 12:35:00,171.83,171.88,171.78,171.86,1000.0,167.6297,167.6785,167.5809,167.659,1000.0
2024-05-13 12:40:00,171.9,171.92,171.87,171.92,985.0,167.698,167.7175,167.6687,167.7175,985.0
2024-05-13 12:45:00,171.88,171.89,171.87,171.89,400.0,167.6785,167.6883,167.6687,167.6883,400.0
2024-05-13 12:50:00,171.87,171.9,171.86,171.87,815.0,167.6687,167.698,167.659,167.6687,815.0
2024-05-13 12:55:00,171.82,171.85,171.7,171.81,4337.0,167.62,167.6492,167.5029,167.6102,4337.0
2024-05-13 13:00:00,171.77,171.77,171.66,171.66,732.0,167.5712,167.5712,167.4639,167.4639,732.0
2024-05-13 13:05:00,171.61,171.82,171.61,171.68,12134.0,167.4151,167.62,167.4151,167.4834,12134.0
2024-05-13 13:10:00,171.62,171.74,171.61,171.74,900.0,167.4249,167.5419,167.4151,167.5419,900.0
2024-05-13 13:15:00,171.78,171.93,171.78,171.93,1906.0,167.5809,167.7273,167.5809,167.7273,1906.0
2024-05-13 13:20:00,171.88,171.91,171.81,171.86,1912.0,167.6785,167.7078,167.6102,167.659,1912.0
2024-05-13 13:25:00,171.83,171.85,171.72,171.79,3005.0,167.6297,167.6492,167.5224,167.5907,3005.0
2024-05-13 13:30:00,171.8,171.8,171.65,171.76,1800.0,167.6005,167.6005,167.4541,167.5614,1800.0
2024-05-13 13:35:00,171.77,171.79,171.7,171.77,1416.0,167.5712,167.5907,167.5029,167.5712,1416.0
2024-05-13 13:40:00,171.75,171.81,171.7,171.79,4378.0,167.5517,167.6102,167.5029,167.5907,4378.0
2024-05-13 13:45:00,171.79,171.79,171.74,171.74,1267.0,167.5907,167.5907,167.5419,167.5419,1267.0
2024-05-13 13:50:00,171.7,171.72,171.65,171.69,1322.0,167.5029,167.5224,167.4541,167.4931,1322.0
2024-05-13 13:55:00,171.69,171.82,171.65,171.71,4402.0,167.4931,167.62,167.4541,167.5127,4402.0
2024-05-13 14:00:00,171.65,171.69,171.6,171.61,1494.0,167.4541,167.4931,167.4053,167.4151,1494.0
2024-05-13 14:05:00,171.7,171.8,171.63,171.8,2885.0,167.5029,167.6005,167.4346,167.6005,2885.0
2024-05-13 14:10:00,171.8,171.84,171.72,171.84,1258.0,167.6005,167.6395,167.5224,167.6395,1258.0
2024-05-13 14:15:00,171.89,172.0,171.87,172.0,1321.0,167.6883,167.7956,167.6687,167.7956,1321.0
2024-05-13 14:20:00,171.92,171.99,171.77,171.77,4412.0,167.7175,167.7858,167.5712,167.5712,4412.0
2024-05-13 14:25:00,171.77,171.81,171.69,171.75,1117.0,167.5712,167.6102,167.4931,167.5517,1117.0
2024-05-13 14:30:00,171.75,171.84,171.73,171.84,2700.0,167.5517,167.6395,167.5322,167.6395,2700.0
2024-05-13 14:35:00,171.81,171.81,171.77,171.81,706.0,167.6102,167.6102,167.5712,167.6102,706.0
2024-05-13 14:40:00,171.8,171.8,171.72,171.72,4626.0,167.6005,167.6005,167.5224,167.5224,4626.0
2024-05-13 14:45:00,171.69,171.7,171.52,171.58,5774.0,167.4931,167.5029,167.3273,167.3858,5774.0
2024-05-13 14:50:00,171.56,171.59,171.51,171.57,2968.0,167.3663,167.3956,167.3175,167.3761,2968.0
2024-05-13 14:55:00,171.51,171.51,170.96,170.96,66979.0,167.3175,167.3175,166.781,166.781,66979.0
2024-05-13 15:00:00,170.99,171.1,170.91,170.96,5031.0,166.8103,166.9176,166.7322,166.781,5031.0
2024-05-13 15:05:00,170.91,170.98,170.64,170.78,13822.0,166.7322,166.8005,166.4688,166.6054,13822.0
2024-05-13 15:10:00,170.8,170.92,170.79,170.87,5499.0,166.6249,166.742,166.6151,166.6932,5499.0
2024-05-13 15:15:00,170.87,170.87,170.79,170.79,6095.0,166.6932,166.6932,166.6151,166.6151,6095.0
2024-05-13 15:20:00,170.79,170.81,170.67,170.68,2365.0,166.6151,166.6347,166.4981,166.5078,2365.0
2024-05-13 15:25:00,170.68,170.72,170.4,170.4,4231.0,166.5078,166.5469,166.2347,166.2347,4231.0
2024-05-13 15:30:00,170.39,170.56,170.26,170.29,9951.0,166.2249,166.3908,166.0981,166.1274,9951.0
2024-05-13 15:35:00,170.28,170.31,170.11,170.11,12746.0,166.1176,166.1469,165.9518,165.9518,12746.0
2024-05-13 15:40:00,170.15,170.18,169.95,169.97,13983.0,165.9908,166.0201,165.7957,165.8152,13983.0
2024-05-13 15:45:00,170.0,170.09,169.85,170.05,14005.0,165.8445,165.9323,165.6981,165.8932,14005.0
2024-05-13 15:50:00,170.03,170.14,169.9,169.91,27279.0,165.8737,165.981,165.7469,165.7567,27279.0
2024-05-13 15:55:00,169.93,169.99,169.66,169.89,102205.0,165.7762,165.8347,165.5128,165.7371,102205.0
2024-05-14 09:30:00,170.4,170.58,169.83,170.34,15707.0,166.2347,166.4103,165.6786,166.1761,15707.0
2024-05-14 09:35:00,170.05,170.4,170.05,170.3,1303.0,165.8932,166.2347,165.8932,166.1371,1303.0
2024-05-14 09:40:00,170.53,170.53,170.37,170.53,1121.0,166.3615,166.3615,166.2054,166.3615,1121.0
2024-05-14 09:45:00,170.5,170.56,170.35,170.55,2739.0,166.3322,166.3908,166.1859,166.381,2739.0
2024-05-14 09:50:00,170.5,170.54,170.17,170.33,3603.0,166.3322,166.3713,166.0103,166.1664,3603.0
2024-05-14 09:55:00,170.25,170.41,169.95,170.41,2603.0,166.0883,166.2444,165.7957,166.2444,2603.0
2024-05-14 10:00:00,170.41,170.56,170.36,170.44,8084.0,166.2444,166.3908,166.1957,166.2737,8084.0
2024-05-14 10:05:00,170.47,170.51,170.45,170.45,6223.0,166.303,166.342,166.2835,166.2835,6223.0
2024-05-14 10:10:00,170.51,170.86,170.51,170.59,8004.0,166.342,166.6834,166.342,166.42,8004.0
2024-05-14 10:15:00,170.59,170.6,170.15,170.31,6463.0,166.42,166.4298,165.9908,166.1469,6463.0
2024-05-14 10:20:00,170.36,170.39,170.16,170.25,5503.0,166.1957,166.2249,166.0005,166.0883,5503.0
2024-05-14 10:25:00,170.26,170.26,169.89,169.9,3470.0,166.0981,166.0981,165.7371,165.7469,3470.0
2024-05-14 10:30:00,170.0,170.05,169.65,169.72,5513.0,165.8445,165.8932,165.503,165.5713,5513.0
2024-05-14 10:35:00,169.66,169.69,169.48,169.67,6176.0,165.5128,165.542,165.3372,165.5225,6176.0
2024-05-14 10:40:00,169.72,169.93,169.72,169.92,2584.0,165.5713,165.7762,165.5713,165.7664,2584.0
2024-05-14 10:45:00,169.95,170.22,169.81,170.22,2004.0,165.7957,166.0591,165.6591,166.0591,2004.0
2024-05-14 10:50:00,170.24,170.25,169.94,170.06,4221.0,166.0786,166.0883,165.7859,165.903,4221.0
2024-05-14 10:55:00,170.05,170.11,169.8,169.97,4370.0,165.8932,165.9518,165.6493,165.8152,4370.0
2024-05-14 11:00:00,169.97,170.08,169.95,170.0,1953.0,165.8152,165.9225,165.7957,165.8445,1953.0
2024-05-14 11:05:00,170.07,170.16,169.9,170.16,2650.0,165.9127,166.0005,165.7469,166.0005,2650.0
2024-05-14 11:10:00,170.09,170.3,170.09,170.22,2463.0,165.9323,166.1371,165.9323,166.0591,2463.0
2024-05-14 11:15:00,170.22,170.31,170.02,170.08,5826.0,166.0591,166.1469,165.864,165.9225,5826.0
2024-05-14 11:20:00,170.07,170.15,170.06,170.14,1925.0,165.9127,165.9908,165.903,165.981,1925.0
2024-05-14 11:25:00,170.15,170.23,170.03,170.19,4302.0,165.9908,166.0688,165.8737,166.0298,4302.0
2024-05-14 11:30:00,170.16,170.26,169.97,170.04,4192.0,166.0005,166.0981,165.8152,165.8835,4192.0
2024-05-14 11:35:00,169.97,170.01,169.84,169.95,4330.0,165.8152,165.8542,165.6884,165.7957,4330.0
2024-05-14 11:40:00,170.1,170.21,170.06,170.18,646.0,165.942,166.0493,165.903,166.0201,646.0
2024-05-14 11:45:00,170.26,170.36,170.25,170.29,10440.0,166.0981,166.1957,166.0883,166.1274,10440.0
2024-05-14 11:50:00,170.24,170.3,170.17,170.21,3236.0,166.0786,166.1371,166.0103,166.0493,3236.0
2024-05-14 11:55:00,170.22,170.27,170.21,170.27,500.0,166.0591,166.1079,166.0493,166.1079,500.0
2024-05-14 12:00:00,170.27,170.43,170.27,170.37,4012.0,166.1079,166.2639,166.1079,166.2054,4012.0
2024-05-14 12:05:00,170.38,170.38,170.15,170.32,7165.0,166.2152,166.2152,165.9908,166.1566,7165.0
2024-05-14 12:10:00,170.27,170.33,170.24,170.24,3002.0,166.1079,166.1664,166.0786,166.0786,3002.0
2024-05-14 12:15:00,170.32,170.32,170.24,170.31,1050.0,166.1566,166.1566,166.0786,166.1469,1050.0
2024-05-14 12:20:00,170.31,170.34,170.15,170.16,2965.0,166.1469,166.1761,165.9908,166.0005,2965.0
2024-05-14 12:25:00,170.21,170.33,170.21,170.33,1486.0,166.0493,166.1664,166.0493,166.1664,1486.0
2024-05-14 12:30:00,170.27,170.27,170.18,170.2,1000.0,166.1079,166.1079,166.0201,166.0396,1000.0
2024-05-14 12:35:00,170.2,170.26,170.15,170.26,1508.0,166.0396,166.0981,165.9908,166.0981,1508.0
2024-05-14 12:40:00,170.26,170.27,170.23,170.25,1691.0,166.0981,166.1079,166.0688,166.0883,1691.0
2024-05-14 12:45:00,170.21,170.24,170.0,170.0,3115.0,166.0493,166.0786,165.8445,165.8445,3115.0
2024-05-14 12:50:00,169.91,169.94,169.76,169.91,3122.0,165.7567,165.7859,165.6103,165.7567,3122.0
2024-05-14 12:55:00,169.85,169.9,169.71,169.71,1294.0,165.6981,165.7469,165.5615,165.5615,1294.0
2024-05-14 13:00:00,169.72,169.72,169.56,169.6,2011.0,165.5713,165.5713,165.4152,165.4542,2011.0
2024-05-14 13:05:00,169.58,169.58,169.39,169.39,4177.0,165.4347,165.4347,165.2494,165.2494,4177.0
2024-05-14 13:10:00,169.43,169.59,169.43,169.55,1470.0,165.2884,165.4445,165.2884,165.4055,1470.0
2024-05-14 13:15:00,169.52,169.57,169.43,169.54,4819.0,165.3762,165.425,165.2884,165.3957,4819.0
2024-05-14 13:20:00,169.54,169.54,169.09,169.14,7911.0,165.3957,165.3957,164.9567,165.0055,7911.0
2024-05-14 13:25:00,169.14,169.16,168.93,168.93,6631.0,165.0055,165.025,164.8006,164.8006,6631.0
2024-05-14 13:30:00,168.99,169.04,168.78,168.82,6006.0,164.8591,164.9079,164.6543,164.6933,6006.0
2024-05-14 13:35:00,168.83,169.07,168.81,169.06,3451.0,164.7031,164.9372,164.6835,164.9274,3451.0
2024-05-14 13:40:00,169.02,169.25,169.02,169.21,3352.0,164.8884,165.1128,164.8884,165.0738,3352.0
2024-05-14 13:45:00,169.18,169.22,169.06,169.14,3095.0,165.0445,165.0835,164.9274,165.0055,3095.0
2024-05-14 13:50:00,169.19,169.19,168.95,168.95,1594.0,165.0543,165.0543,164.8201,164.8201,1594.0
2024-05-14 13:55:00,169.0,169.03,169.0,169.03,689.0,164.8689,164.8982,164.8689,164.8982,689.0
2024-05-14 14:00:00,169.0,169.08,168.96,169.08,3385.0,164.8689,164.9469,164.8299,164.9469,3385.0
2024-05-14 14:05:00,169.08,169.21,169.08,169.17,2292.0,164.9469,165.0738,164.9469,165.0347,2292.0
2024-05-14 14:10:00,169.15,169.27,169.13,169.16,3954.0,165.0152,165.1323,164.9957,165.025,3954.0
2024-05-14 14:15:00,169.14,169.14,168.96,169.0,3522.0,165.0055,165.0055,164.8299,164.8689,3522.0
2024-05-14 14:20:00,169.05,169.25,169.05,169.17,3854.0,164.9177,165.1128,164.9177,165.0347,3854.0
2024-05-14 14:25:00,169.17,169.2,169.08,169.14,3919.0,165.0347,165.064,164.9469,165.0055,3919.0
2024-05-14 14:30:00,169.13,169.21,169.1,169.15,2819.0,164.9957,165.0738,164.9665,165.0152,2819.0
2024-05-14 14:35:00,169.15,169.33,169.09,169.33,4190.0,165.0152,165.1908,164.9567,165.1908,4190.0
2024-05-14 14:40:00,169.35,169.49,169.34,169.34,3837.0,165.2103,165.3469,165.2006,165.2006,3837.0
2024-05-14 14:45:00,169.38,169.38,169.2,169.25,2076.0,165.2396,165.2396,165.064,165.1128,2076.0
2024-05-14 14:50:00,169.21,169.28,169.15,169.25,2614.0,165.0738,165.1421,165.0152,165.1128,2614.0
2024-05-14 14:55:00,169.22,169.31,169.22,169.28,5864.0,165.0835,165.1713,165.0835,165.1421,5864.0
2024-05-14 15:00:00,169.31,169.41,169.25,169.29,6473.0,165.1713,165.2689,165.1128,165.1518,6473.0
2024-05-14 15:05:00,169.27,169.27,169.07,169.17,7211.0,165.1323,165.1323,164.9372,165.0347,7211.0
2024-05-14 15:10:00,169.17,169.21,169.16,169.18,4169.0,165.0347,165.0738,165.025,165.0445,4169.0
2024-05-14 15:15:00,169.17,169.24,169.14,169.24,4494.0,165.0347,165.103,165.0055,165.103,4494.0
2024-05-14 15:20:00,169.21,169.21,169.05,169.06,5704.0,165.0738,165.0738,164.9177,164.9274,5704.0
2024-05-14 15:25:00,169.06,169.06,168.84,168.86,11120.0,164.9274,164.9274,164.7128,164.7323,11120.0
2024-05-14 15:30:00,168.78,168.86,168.65,168.84,10473.0,164.6543,164.7323,164.5275,164.7128,10473.0
2024-05-14 15:35:00,168.83,169.02,168.83,168.88,4286.0,164.7031,164.8884,164.7031,164.7518,4286.0
2024-05-14 15:40:00,168.87,168.93,168.81,168.93,8252.0,164.7421,164.8006,164.6835,164.8006,8252.0
2024-05-14 15:45:00,169.0,169.06,168.86,168.86,11855.0,164.8689,164.9274,164.7323,164.7323,11855.0
2024-05-14 15:50:00,168.89,169.03,168.83,168.94,23195.0,164.7616,164.8982,164.7031,164.8104,23195.0
2024-05-14 15:55:00,168.97,169.17,168.8,169.08,90029.0,164.8396,165.0347,164.6738,164.9469,90029.0
2024-05-15 09:30:00,167.69,168.73,167.25,168.31,25893.0,163.5909,164.6055,163.1617,164.1958,25893.0
2024-05-15 09:35:00,168.32,169.01,168.09,169.01,10218.0,164.2055,164.8787,163.9811,164.8787,10218.0
2024-05-15 09:40:00,169.05,169.24,168.79,168.84,3404.0,164.9177,165.103,164.664,164.7128,3404.0
2024-05-15 09:45:00,168.84,168.97,168.59,168.91,4940.0,164.7128,164.8396,164.4689,164.7811,4940.0
2024-05-15 09:50:00,169.02,169.12,168.75,168.75,7186.0,164.8884,164.986,164.625,164.625,7186.0
2024-05-15 09:55:00,168.68,168.72,168.51,168.59,2348.0,164.5567,164.5957,164.3909,164.4689,2348.0
2024-05-15 10:00:00,168.56,168.57,168.36,168.48,13585.0,164.4397,164.4494,164.2445,164.3616,13585.0
2024-05-15 10:05:00,168.5,168.78,168.44,168.57,13462.0,164.3811,164.6543,164.3226,164.4494,13462.0
2024-05-15 10:10:00,168.57,168.57,168.0,168.0,9103.0,164.4494,164.4494,163.8933,163.8933,9103.0
2024-05-15 10:15:00,168.05,168.12,167.89,167.91,23610.0,163.9421,164.0104,163.786,163.8055,23610.0
2024-05-15 10:20:00,167.92,168.04,167.78,167.78,8307.0,163.8153,163.9324,163.6787,163.6787,8307.0
2024-05-15 10:25:00,167.81,167.89,167.43,167.43,6307.0,163.708,163.786,163.3373,163.3373,6307.0
2024-05-15 10:30:00,167.45,167.51,167.25,167.26,7360.0,163.3568,163.4153,163.1617,163.1714,7360.0
2024-05-15 10:35:00,167.19,167.2,166.85,167.09,11341.0,163.1031,163.1129,162.7715,163.0056,11341.0
2024-05-15 10:40:00,167.08,167.08,166.74,166.81,12149.0,162.9958,162.9958,162.6641,162.7324,12149.0
2024-05-15 10:45:00,166.81,166.88,166.28,166.28,10921.0,162.7324,162.8007,162.2154,162.2154,10921.0
2024-05-15 10:50:00,166.4,166.89,166.28,166.89,6117.0,162.3325,162.8105,162.2154,162.8105,6117.0
2024-05-15 10:55:00,166.8,166.87,166.54,166.54,6375.0,162.7227,162.791,162.469,162.469,6375.0
2024-05-15 11:00:00,166.63,166.73,166.34,166.55,10247.0,162.5568,162.6544,162.2739,162.4788,10247.0
2024-05-15 11:05:00,166.55,166.73,166.46,166.59,8747.0,162.4788,162.6544,162.391,162.5178,8747.0
2024-05-15 11:10:00,166.59,167.15,166.58,167.15,5005.0,162.5178,163.0641,162.5081,163.0641,5005.0
2024-05-15 11:15:00,167.09,167.37,167.02,167.33,2875.0,163.0056,163.2787,162.9373,163.2397,2875.0
2024-05-15 11:20:00,167.35,167.53,167.1,167.17,13505.0,163.2592,163.4348,163.0153,163.0836,13505.0
2024-05-15 11:25:00,167.18,167.33,167.15,167.27,1739.0,163.0934,163.2397,163.0641,163.1812,1739.0
2024-05-15 11:30:00,167.29,167.56,167.23,167.46,4331.0,163.2007,163.4641,163.1422,163.3665,4331.0
2024-05-15 11:35:00,167.51,167.59,167.2,167.21,1686.0,163.4153,163.4934,163.1129,163.1227,1686.0
2024-05-15 11:40:00,167.27,167.27,167.02,167.02,1999.0,163.1812,163.1812,162.9373,162.9373,1999.0
2024-05-15 11:45:00,167.08,167.13,167.03,167.03,2057.0,162.9958,163.0446,162.9471,162.9471,2057.0
2024-05-15 11:50:00,167.06,167.09,166.98,167.04,2052.0,162.9763,163.0056,162.8983,162.9568,2052.0
2024-05-15 11:55:00,167.03,167.03,166.89,166.89,4565.0,162.9471,162.9471,162.8105,162.8105,4565.0
2024-05-15 12:00:00,166.9,166.93,166.82,166.93,1300.0,162.8202,162.8495,162.7422,162.8495,1300.0
2024-05-15 12:05:00,166.84,166.89,166.65,166.83,2588.0,162.7617,162.8105,162.5763,162.7519,2588.0
2024-05-15 12:10:00,166.83,167.0,166.83,167.0,2902.0,162.7519,162.9178,162.7519,162.9178,2902.0
2024-05-15 12:15:00,166.9,167.06,166.9,167.01,4520.0,162.8202,162.9763,162.8202,162.9275,4520.0
2024-05-15 12:20:00,166.98,167.04,166.83,167.03,2579.0,162.8983,162.9568,162.7519,162.9471,2579.0
2024-05-15 12:25:00,166.99,167.12,166.94,167.08,3416.0,162.908,163.0349,162.8593,162.9958,3416.0
2024-05-15 12:30:00,167.06,167.06,166.9,167.06,3696.0,162.9763,162.9763,162.8202,162.9763,3696.0
2024-05-15 12:35:00,167.03,167.03,166.85,166.85,1725.0,162.9471,162.9471,162.7715,162.7715,1725.0
2024-05-15 12:40:00,166.88,166.88,166.73,166.82,2640.0,162.8007,162.8007,162.6544,162.7422,2640.0
2024-05-15 12:45:00,166.84,166.91,166.73,166.73,1442.0,162.7617,162.83,162.6544,162.6544,1442.0
2024-05-15 12:50:00,166.76,166.83,166.75,166.8,1248.0,162.6837,162.7519,162.6739,162.7227,1248.0
2024-05-15 12:55:00,166.8,166.8,166.54,166.59,3914.0,162.7227,162.7227,162.469,162.5178,3914.0
2024-05-15 13:00:00,166.59,166.8,166.59,166.79,1279.0,162.5178,162.7227,162.5178,162.7129,1279.0
2024-05-15 13:05:00,166.75,166.99,166.75,166.97,8638.0,162.6739,162.908,162.6739,162.8885,8638.0
2024-05-15 13:10:00,166.97,167.06,166.6,167.06,39009.0,162.8885,162.9763,162.5276,162.9763,39009.0
2024-05-15 13:15:00,166.97,167.02,166.93,166.93,1590.0,162.8885,162.9373,162.8495,162.8495,1590.0
2024-05-15 13:20:00,167.02,167.09,166.86,166.93,2901.0,162.9373,163.0056,162.7812,162.8495,2901.0
2024-05-15 13:25:00,166.92,166.97,166.54,166.54,21273.0,162.8397,162.8885,162.469,162.469,21273.0
2024-05-15 13:30:00,166.59,166.64,166.37,166.37,4846.0,162.5178,162.5666,162.3032,162.3032,4846.0
2024-05-15 13:35:00,166.47,166.47,166.04,166.17,11279.0,162.4007,162.4007,161.9813,162.1081,11279.0
2024-05-15 13:40:00,166.18,166.26,166.1,166.13,5068.0,162.1178,162.1959,162.0398,162.0691,5068.0
2024-05-15 13:45:00,166.14,166.18,165.84,165.84,8697.0,162.0788,162.1178,161.7861,161.7861,8697.0
2024-05-15 13:50:00,165.87,165.98,165.82,165.83,4774.0,161.8154,161.9227,161.7666,161.7764,4774.0
2024-05-15 13:55:00,165.81,165.83,165.75,165.78,6010.0,161.7569,161.7764,161.6983,161.7276,6010.0
2024-05-15 14:00:00,165.9,166.03,165.89,166.03,2356.0,161.8447,161.9715,161.8349,161.9715,2356.0
2024-05-15 14:05:00,166.06,166.19,166.05,166.14,6214.0,162.0008,162.1276,161.991,162.0788,6214.0
2024-05-15 14:10:00,166.19,166.33,166.14,166.31,3871.0,162.1276,162.2642,162.0788,162.2447,3871.0
2024-05-15 14:15:00,166.32,166.32,165.9,165.91,3641.0,162.2544,162.2544,161.8447,161.8544,3641.0
2024-05-15 14:20:00,165.98,165.99,165.66,165.66,2715.0,161.9227,161.9325,161.6105,161.6105,2715.0
2024-05-15 14:25:00,165.76,165.91,165.74,165.91,5901.0,161.7081,161.8544,161.6886,161.8544,5901.0
2024-05-15 14:30:00,165.91,165.99,165.75,165.75,3493.0,161.8544,161.9325,161.6983,161.6983,3493.0
2024-05-15 14:35:00,165.69,165.74,165.62,165.72,1806.0,161.6398,161.6886,161.5715,161.6691,1806.0
2024-05-15 14:40:00,165.72,165.77,165.62,165.77,3629.0,161.6691,161.7179,161.5715,161.7179,3629.0
2024-05-15 14:45:00,165.76,165.81,165.64,165.65,2084.0,161.7081,161.7569,161.591,161.6008,2084.0
2024-05-15 14:50:00,165.66,165.74,165.61,165.62,4572.0,161.6105,161.6886,161.5618,161.5715,4572.0
2024-05-15 14:55:00,165.62,165.68,165.61,165.62,2971.0,161.5715,161.6301,161.5618,161.5715,2971.0
2024-05-15 15:00:00,165.65,165.67,165.29,165.29,33506.0,161.6008,161.6203,161.2496,161.2496,33506.0
2024-05-15 15:05:00,165.29,165.52,165.1,165.46,15437.0,161.2496,161.474,161.0642,161.4154,15437.0
2024-05-15 15:10:00,165.53,165.61,165.48,165.6,8974.0,161.4837,161.5618,161.4349,161.552,8974.0
2024-05-15 15:15:00,165.54,165.75,165.54,165.57,7606.0,161.4935,161.6983,161.4935,161.5227,7606.0
2024-05-15 15:20:00,165.56,165.7,165.51,165.61,6315.0,161.513,161.6496,161.4642,161.5618,6315.0
2024-05-15 15:25:00,165.64,165.67,165.56,165.59,4358.0,161.591,161.6203,161.513,161.5423,4358.0
2024-05-15 15:30:00,165.61,165.61,165.48,165.52,8816.0,161.5618,161.5618,161.4349,161.474,8816.0
2024-05-15 15:35:00,165.51,165.91,165.51,165.91,8556.0,161.4642,161.8544,161.4642,161.8544,8556.0
2024-05-15 15:40:00,165.99,166.04,165.86,166.04,14699.0,161.9325,161.9813,161.8057,161.9813,14699.0
2024-05-15 15:45:00,166.03,166.08,165.88,165.99,18939.0,161.9715,162.0203,161.8252,161.9325,18939.0
2024-05-15 15:50:00,165.97,166.27,165.9,166.27,34112.0,161.913,162.2056,161.8447,162.2056,34112.0
2024-05-15 15:55:00,166.27,166.42,166.02,166.22,113714.0,162.2056,162.352,161.9617,162.1569,113714.0
2024-05-16 09:30:00,167.65,168.28,167.28,168.0,32825.0,163.5519,164.1665,163.1909,163.8933,32825.0
2024-05-16 09:35:00,168.0,168.16,167.51,167.81,6306.0,163.8933,164.0494,163.4153,163.708,6306.0
2024-05-16 09:40:00,167.8,168.12,167.45,168.11,4824.0,163.6982,164.0104,163.3568,164.0007,4824.0
2024-05-16 09:45:00,168.02,168.38,167.88,168.14,20168.0,163.9129,164.2641,163.7763,164.0299,20168.0
2024-05-16 09:50:00,168.15,168.26,167.94,167.98,6098.0,164.0397,164.147,163.8348,163.8738,6098.0
2024-05-16 09:55:00,167.89,167.89,167.14,167.3,4871.0,163.786,163.786,163.0544,163.2105,4871.0
2024-05-16 10:00:00,167.25,167.44,167.13,167.44,3528.0,163.1617,163.347,163.0446,163.347,3528.0
2024-05-16 10:05:00,167.5,167.51,167.2,167.2,4090.0,163.4056,163.4153,163.1129,163.1129,4090.0
2024-05-16 10:10:00,167.27,167.67,167.27,167.67,1935.0,163.1812,163.5714,163.1812,163.5714,1935.0
2024-05-16 10:15:00,167.6,167.96,167.58,167.86,5463.0,163.5031,163.8543,163.4836,163.7568,5463.0
2024-05-16 10:20:00,167.88,168.07,167.88,168.05,4087.0,163.7763,163.9616,163.7763,163.9421,4087.0
2024-05-16 10:25:00,168.06,168.17,167.97,168.13,8169.0,163.9519,164.0592,163.8641,164.0202,8169.0
2024-05-16 10:30:00,168.08,168.11,167.99,168.06,3369.0,163.9714,164.0007,163.8836,163.9519,3369.0
2024-05-16 10:35:00,168.05,168.11,167.93,167.97,3928.0,163.9421,164.0007,163.8251,163.8641,3928.0
2024-05-16 10:40:00,167.96,168.5,167.96,168.5,3014.0,163.8543,164.3811,163.8543,164.3811,3014.0
2024-05-16 10:45:00,168.5,168.51,168.34,168.4,5400.0,164.3811,164.3909,164.225,164.2836,5400.0
2024-05-16 10:50:00,168.51,168.54,168.42,168.42,7083.0,164.3909,164.4201,164.3031,164.3031,7083.0
2024-05-16 10:55:00,168.44,168.5,168.33,168.4,5667.0,164.3226,164.3811,164.2153,164.2836,5667.0
2024-05-16 11:00:00,168.36,168.43,168.28,168.39,1464.0,164.2445,164.3128,164.1665,164.2738,1464.0
2024-05-16 11:05:00,168.38,168.42,168.33,168.39,3930.0,164.2641,164.3031,164.2153,164.2738,3930.0
2024-05-16 11:10:00,168.36,168.51,168.33,168.41,8627.0,164.2445,164.3909,164.2153,164.2933,8627.0
2024-05-16 11:15:00,168.45,168.47,168.31,168.43,4786.0,164.3323,164.3519,164.1958,164.3128,4786.0
2024-05-16 11:20:00,168.46,168.46,168.35,168.4,2553.0,164.3421,164.3421,164.2348,164.2836,2553.0
2024-05-16 11:25:00,168.42,168.52,168.35,168.35,6599.0,164.3031,164.4006,164.2348,164.2348,6599.0
2024-05-16 11:30:00,168.38,168.38,168.11,168.16,4594.0,164.2641,164.2641,164.0007,164.0494,4594.0
2024-05-16 11:35:00,168.27,168.29,168.02,168.02,4135.0,164.1567,164.1763,163.9129,163.9129,4135.0
2024-05-16 11:40:00,167.98,167.99,167.81,167.89,2450.0,163.8738,163.8836,163.708,163.786,2450.0
2024-05-16 11:45:00,167.9,167.97,167.85,167.97,3018.0,163.7958,163.8641,163.747,163.8641,3018.0
2024-05-16 11:50:00,167.97,167.97,167.84,167.93,2908.0,163.8641,163.8641,163.7373,163.8251,2908.0
2024-05-16 11:55:00,167.84,167.84,167.76,167.76,2183.0,163.7373,163.7373,163.6592,163.6592,2183.0
2024-05-16 12:00:00,167.73,167.97,167.63,167.9,22933.0,163.6299,163.8641,163.5324,163.7958,22933.0
2024-05-16 12:05:00,167.92,168.1,167.91,168.09,2690.0,163.8153,163.9909,163.8055,163.9811,2690.0
2024-05-16 12:10:00,168.05,168.25,168.05,168.25,1200.0,163.9421,164.1372,163.9421,164.1372,1200.0
2024-05-16 12:15:00,168.24,168.54,168.23,168.34,8610.0,164.1275,164.4201,164.1177,164.225,8610.0
2024-05-16 12:20:00,168.36,168.53,168.33,168.53,2798.0,164.2445,164.4104,164.2153,164.4104,2798.0
2024-05-16 12:25:00,168.48,168.49,168.34,168.42,2336.0,164.3616,164.3714,164.225,164.3031,2336.0
2024-05-16 12:30:00,168.31,168.38,168.31,168.37,729.0,164.1958,164.2641,164.1958,164.2543,729.0
2024-05-16 12:35:00,168.34,168.51,168.34,168.5,2637.0,164.225,164.3909,164.225,164.3811,2637.0
2024-05-16 12:40:00,168.5,168.5,168.38,168.44,2459.0,164.3811,164.3811,164.2641,164.3226,2459.0
2024-05-16 12:45:00,168.4,168.53,168.39,168.43,3427.0,164.2836,164.4104,164.2738,164.3128,3427.0
2024-05-16 12:50:00,168.38,168.53,168.38,168.45,4064.0,164.2641,164.4104,164.2641,164.3323,4064.0
2024-05-16 12:55:00,168.47,168.49,168.46,168.49,1366.0,164.3519,164.3714,164.3421,164.3714,1366.0
2024-05-16 13:00:00,168.5,168.52,168.41,168.46,6136.0,164.3811,164.4006,164.2933,164.3421,6136.0
2024-05-16 13:05:00,168.49,168.56,168.46,168.5,2124.0,164.3714,164.4397,164.3421,164.3811,2124.0
2024-05-16 13:10:00,168.57,168.63,168.54,168.63,8103.0,164.4494,164.5079,164.4201,164.5079,8103.0
2024-05-16 13:15:00,168.64,168.7,168.62,168.7,5874.0,164.5177,164.5762,164.4982,164.5762,5874.0
2024-05-16 13:20:00,168.7,168.91,168.69,168.82,3676.0,164.5762,164.7811,164.5665,164.6933,3676.0
2024-05-16 13:25:00,168.77,168.98,168.69,168.74,5527.0,164.6445,164.8494,164.5665,164.6153,5527.0
2024-05-16 13:30:00,168.77,168.8,168.7,168.77,2004.0,164.6445,164.6738,164.5762,164.6445,2004.0
2024-05-16 13:35:00,168.77,168.77,168.58,168.63,3474.0,164.6445,164.6445,164.4592,164.5079,3474.0
2024-05-16 13:40:00,168.68,169.0,168.66,169.0,3340.0,164.5567,164.8689,164.5372,164.8689,3340.0
2024-05-16 13:45:00,168.96,169.0,168.8,169.0,4262.0,164.8299,164.8689,164.6738,164.8689,4262.0
2024-05-16 13:50:00,169.0,169.04,168.93,168.99,4868.0,164.8689,164.9079,164.8006,164.8591,4868.0
2024-05-16 13:55:00,169.02,169.02,168.95,168.99,3344.0,164.8884,164.8884,164.8201,164.8591,3344.0
2024-05-16 14:00:00,169.02,169.08,168.89,168.92,7196.0,164.8884,164.9469,164.7616,164.7909,7196.0
2024-05-16 14:05:00,168.91,169.08,168.91,169.02,8481.0,164.7811,164.9469,164.7811,164.8884,8481.0
2024-05-16 14:10:00,168.98,169.03,168.94,168.96,5585.0,164.8494,164.8982,164.8104,164.8299,5585.0
2024-05-16 14:15:00,168.92,168.95,168.6,168.67,5435.0,164.7909,164.8201,164.4787,164.547,5435.0
2024-05-16 14:20:00,168.75,168.94,168.74,168.83,2925.0,164.625,164.8104,164.6153,164.7031,2925.0
2024-05-16 14:25:00,168.79,168.87,168.79,168.83,3973.0,164.664,164.7421,164.664,164.7031,3973.0
2024-05-16 14:30:00,168.83,168.9,168.79,168.86,6974.0,164.7031,164.7713,164.664,164.7323,6974.0
2024-05-16 14:35:00,168.85,168.91,168.82,168.91,4283.0,164.7226,164.7811,164.6933,164.7811,4283.0
2024-05-16 14:40:00,168.9,169.32,168.9,169.28,4434.0,164.7713,165.1811,164.7713,165.1421,4434.0
2024-05-16 14:45:00,169.3,169.35,169.17,169.3,5743.0,165.1616,165.2103,165.0347,165.1616,5743.0
2024-05-16 14:50:00,169.28,169.28,169.17,169.28,2868.0,165.1421,165.1421,165.0347,165.1421,2868.0
2024-05-16 14:55:00,169.3,169.44,169.3,169.44,1900.0,165.1616,165.2981,165.1616,165.2981,1900.0
2024-05-16 15:00:00,169.48,169.54,169.43,169.47,5171.0,165.3372,165.3957,165.2884,165.3274,5171.0
2024-05-16 15:05:00,169.5,169.58,169.43,169.58,4445.0,165.3567,165.4347,165.2884,165.4347,4445.0
2024-05-16 15:10:00,169.57,169.6,169.4,169.41,6646.0,165.425,165.4542,165.2591,165.2689,6646.0
2024-05-16 15:15:00,169.4,169.58,169.38,169.58,4641.0,165.2591,165.4347,165.2396,165.4347,4641.0
2024-05-16 15:20:00,169.58,169.66,169.5,169.5,4451.0,165.4347,165.5128,165.3567,165.3567,4451.0
2024-05-16 15:25:00,169.51,169.51,169.44,169.45,3358.0,165.3664,165.3664,165.2981,165.3079,3358.0
2024-05-16 15:30:00,169.47,169.48,169.33,169.39,6209.0,165.3274,165.3372,165.1908,165.2494,6209.0
2024-05-16 15:35:00,169.36,169.47,169.28,169.35,9693.0,165.2201,165.3274,165.1421,165.2103,9693.0
2024-05-16 15:40:00,169.34,169.52,169.33,169.45,8767.0,165.2006,165.3762,165.1908,165.3079,8767.0
2024-05-16 15:45:00,169.44,169.56,169.42,169.55,12427.0,165.2981,165.4152,165.2786,165.4055,12427.0
2024-05-16 15:50:00,169.58,169.58,169.22,169.39,37431.0,165.4347,165.4347,165.0835,165.2494,37431.0
2024-05-16 15:55:00,169.38,169.42,168.96,169.09,75890.0,165.2396,165.2786,164.8299,164.9567,75890.0
2024-05-17 09:30:00,170.55,170.7,170.22,170.48,35169.0,166.381,166.5273,166.0591,166.3127,35169.0
2024-05-17 09:35:00,170.29,170.67,170.07,170.21,19892.0,166.1274,166.4981,165.9127,166.0493,19892.0
2024-05-17 09:40:00,170.27,170.55,169.96,170.23,9559.0,166.1079,166.381,165.8054,166.0688,9559.0
2024-05-17 09:45:00,170.08,170.3,170.07,170.14,5518.0,165.9225,166.1371,165.9127,165.981,5518.0
2024-05-17 09:50:00,170.08,170.22,169.97,170.15,4220.0,165.9225,166.0591,165.8152,165.9908,4220.0
2024-05-17 09:55:00,170.16,170.49,170.16,170.25,5161.0,166.0005,166.3225,166.0005,166.0883,5161.0
2024-05-17 10:00:00,170.31,170.32,170.09,170.14,6682.0,166.1469,166.1566,165.9323,165.981,6682.0
2024-05-17 10:05:00,170.15,170.26,170.07,170.25,8168.0,165.9908,166.0981,165.9127,166.0883,8168.0
2024-05-17 10:10:00,170.27,170.42,170.17,170.25,3947.0,166.1079,166.2542,166.0103,166.0883,3947.0
2024-05-17 10:15:00,170.24,170.24,170.08,170.17,3700.0,166.0786,166.0786,165.9225,166.0103,3700.0
2024-05-17 10:20:00,170.2,170.34,170.14,170.25,4747.0,166.0396,166.1761,165.981,166.0883,4747.0
2024-05-17 10:25:00,170.25,170.3,170.06,170.2,4124.0,166.0883,166.1371,165.903,166.0396,4124.0
2024-05-17 10:30:00,170.16,170.22,169.84,169.95,3963.0,166.0005,166.0591,165.6884,165.7957,3963.0
2024-05-17 10:35:00,169.72,169.74,169.55,169.72,1730.0,165.5713,165.5908,165.4055,165.5713,1730.0
2024-05-17 10:40:00,169.72,169.72,169.56,169.58,1411.0,165.5713,165.5713,165.4152,165.4347,1411.0
2024-05-17 10:45:00,169.57,169.7,169.52,169.6,3383.0,165.425,165.5518,165.3762,165.4542,3383.0
2024-05-17 10:50:00,169.43,169.43,169.27,169.29,4229.0,165.2884,165.2884,165.1323,165.1518,4229.0
2024-05-17 10:55:00,169.25,169.3,169.19,169.23,2415.0,165.1128,165.1616,165.0543,165.0933,2415.0
2024-05-17 11:00:00,169.2,169.25,169.0,169.0,3182.0,165.064,165.1128,164.8689,164.8689,3182.0
2024-05-17 11:05:00,169.05,169.13,168.96,169.04,2339.0,164.9177,164.9957,164.8299,164.9079,2339.0
2024-05-17 11:10:00,169.0,169.08,168.99,169.08,2091.0,164.8689,164.9469,164.8591,164.9469,2091.0
2024-05-17 11:15:00,169.15,169.34,169.15,169.34,1723.0,165.0152,165.2006,165.0152,165.2006,1723.0
2024-05-17 11:20:00,169.34,169.52,169.34,169.47,2903.0,165.2006,165.3762,165.2006,165.3274,2903.0
2024-05-17 11:25:00,169.43,169.61,169.43,169.61,3776.0,165.2884,165.464,165.2884,165.464,3776.0
2024-05-17 11:30:00,169.56,169.57,169.46,169.47,1571.0,165.4152,165.425,165.3177,165.3274,1571.0
2024-05-17 11:35:00,169.45,169.56,169.43,169.54,3061.0,165.3079,165.4152,165.2884,165.3957,3061.0
2024-05-17 11:40:00,169.53,169.58,169.53,169.55,1666.0,165.3859,165.4347,165.3859,165.4055,1666.0
2024-05-17 11:45:00,169.57,169.61,169.3,169.31,3913.0,165.425,165.464,165.1616,165.1713,3913.0
2024-05-17 11:50:00,169.31,169.41,169.3,169.41,1722.0,165.1713,165.2689,165.1616,165.2689,1722.0
2024-05-17 11:55:00,169.36,169.53,169.27,169.32,3806.0,165.2201,165.3859,165.1323,165.1811,3806.0
2024-05-17 12:00:00,169.31,169.41,169.31,169.4,900.0,165.1713,165.2689,165.1713,165.2591,900.0
2024-05-17 12:05:00,169.39,169.43,169.35,169.38,4149.0,165.2494,165.2884,165.2103,165.2396,4149.0
2024-05-17 12:10:00,169.39,169.39,169.35,169.36,1162.0,165.2494,165.2494,165.2103,165.2201,1162.0
2024-05-17 12:15:00,169.36,169.42,169.3,169.42,1529.0,165.2201,165.2786,165.1616,165.2786,1529.0
2024-05-17 12:20:00,169.38,169.39,169.22,169.23,2263.0,165.2396,165.2494,165.0835,165.0933,2263.0
2024-05-17 12:25:00,169.24,169.29,169.21,169.29,1909.0,165.103,165.1518,165.0738,165.1518,1909.0
2024-05-17 12:30:00,169.33,169.56,169.33,169.56,1238.0,165.1908,165.4152,165.1908,165.4152,1238.0
2024-05-17 12:35:00,169.57,169.59,169.46,169.47,2422.0,165.425,165.4445,165.3177,165.3274,2422.0
2024-05-17 12:40:00,169.47,169.55,169.46,169.55,2314.0,165.3274,165.4055,165.3177,165.4055,2314.0
2024-05-17 12:45:00,169.52,169.57,169.52,169.53,1732.0,165.3762,165.425,165.3762,165.3859,1732.0
2024-05-17 12:50:00,169.55,169.72,169.55,169.72,1890.0,165.4055,165.5713,165.4055,165.5713,1890.0
2024-05-17 12:55:00,169.66,169.71,169.6,169.6,2186.0,165.5128,165.5615,165.4542,165.4542,2186.0
2024-05-17 13:00:00,169.71,169.93,169.71,169.88,1921.0,165.5615,165.7762,165.5615,165.7274,1921.0
2024-05-17 13:05:00,169.94,170.02,169.9,169.94,2906.0,165.7859,165.864,165.7469,165.7859,2906.0
2024-05-17 13:10:00,169.98,169.98,169.92,169.98,793.0,165.8249,165.8249,165.7664,165.8249,793.0
2024-05-17 13:15:00,169.96,169.99,169.84,169.84,2930.0,165.8054,165.8347,165.6884,165.6884,2930.0
2024-05-17 13:20:00,169.87,169.96,169.79,169.96,2685.0,165.7176,165.8054,165.6396,165.8054,2685.0
2024-05-17 13:25:00,169.93,169.95,169.75,169.76,2382.0,165.7762,165.7957,165.6006,165.6103,2382.0
2024-05-17 13:30:00,169.75,169.85,169.74,169.75,5362.0,165.6006,165.6981,165.5908,165.6006,5362.0
2024-05-17 13:35:00,169.76,169.87,169.73,169.82,3751.0,165.6103,165.7176,165.5811,165.6689,3751.0
2024-05-17 13:40:00,169.84,170.02,169.83,169.94,3311.0,165.6884,165.864,165.6786,165.7859,3311.0
2024-05-17 13:45:00,169.89,169.89,169.81,169.82,2302.0,165.7371,165.7371,165.6591,165.6689,2302.0
2024-05-17 13:50:00,169.84,170.07,169.84,170.03,2491.0,165.6884,165.9127,165.6884,165.8737,2491.0
2024-05-17 13:55:00,170.0,170.05,169.97,170.02,1797.0,165.8445,165.8932,165.8152,165.864,1797.0
2024-05-17 14:00:00,170.01,170.21,170.01,170.07,4516.0,165.8542,166.0493,165.8542,165.9127,4516.0
2024-05-17 14:05:00,170.09,170.09,170.05,170.08,1495.0,165.9323,165.9323,165.8932,165.9225,1495.0
2024-05-17 14:10:00,170.06,170.13,169.99,170.05,2282.0,165.903,165.9713,165.8347,165.8932,2282.0
2024-05-17 14:15:00,170.01,170.12,169.99,170.07,5226.0,165.8542,165.9615,165.8347,165.9127,5226.0
2024-05-17 14:20:00,170.07,170.12,170.02,170.03,3469.0,165.9127,165.9615,165.864,165.8737,3469.0
2024-05-17 14:25:00,170.06,170.1,170.02,170.03,4584.0,165.903,165.942,165.864,165.8737,4584.0
2024-05-17 14:30:00,170.03,170.08,169.91,169.91,4536.0,165.8737,165.9225,165.7567,165.7567,4536.0
2024-05-17 14:35:00,169.91,169.91,169.77,169.81,5128.0,165.7567,165.7567,165.6201,165.6591,5128.0
2024-05-17 14:40:00,169.81,169.81,169.64,169.7,3602.0,165.6591,165.6591,165.4933,165.5518,3602.0
2024-05-17 14:45:00,169.75,169.88,169.75,169.86,2168.0,165.6006,165.7274,165.6006,165.7079,2168.0
2024-05-17 14:50:00,169.87,169.93,169.8,169.91,3569.0,165.7176,165.7762,165.6493,165.7567,3569.0
2024-05-17 14:55:00,169.87,169.87,169.69,169.72,4072.0,165.7176,165.7176,165.542,165.5713,4072.0
2024-05-17 15:00:00,169.8,169.96,169.76,169.89,4011.0,165.6493,165.8054,165.6103,165.7371,4011.0
2024-05-17 15:05:00,169.91,169.92,169.83,169.83,3365.0,165.7567,165.7664,165.6786,165.6786,3365.0
2024-05-17 15:10:00,169.86,169.86,169.78,169.83,1842.0,165.7079,165.7079,165.6298,165.6786,1842.0
2024-05-17 15:15:00,169.86,169.88,169.81,169.83,2559.0,165.7079,165.7274,165.6591,165.6786,2559.0
2024-05-17 15:20:00,169.8,169.89,169.73,169.89,4118.0,165.6493,165.7371,165.5811,165.7371,4118.0
2024-05-17 15:25:00,169.82,169.83,169.73,169.82,6266.0,165.6689,165.6786,165.5811,165.6689,6266.0
2024-05-17 15:30:00,169.85,169.86,169.64,169.69,8492.0,165.6981,165.7079,165.4933,165.542,8492.0
2024-05-17 15:35:00,169.7,169.8,169.7,169.75,7267.0,165.5518,165.6493,165.5518,165.6006,7267.0
2024-05-17 15:40:00,169.73,169.76,169.5,169.59,7493.0,165.5811,165.6103,165.3567,165.4445,7493.0
2024-05-17 15:45:00,169.56,169.56,169.34,169.39,10814.0,165.4152,165.4152,165.2006,165.2494,10814.0
2024-05-17 15:50:00,169.4,169.59,169.34,169.51,14524.0,165.2591,165.4445,165.2006,165.3664,14524.0
2024-05-17 15:55:00,169.56,169.73,169.41,169.54,45233.0,165.4152,165.5811,165.2689,165.3957,45233.0
2024-05-20 09:30:00,169.51,169.75,169.0,169.0,11423.0,165.3664,165.6006,164.8689,164.8689,11423.0
2024-05-20 09:35:00,169.31,169.5,168.25,168.48,3928.0,165.1713,165.3567,164.1372,164.3616,3928.0
2024-05-20 09:40:00,168.49,168.53,168.49,168.52,403.0,164.3714,164.4104,164.3714,164.4006,403.0
2024-05-20 09:45:00,168.43,168.64,168.43,168.61,2350.0,164.3128,164.5177,164.3128,164.4884,2350.0
2024-05-20 09:50:00,168.61,168.61,168.04,168.08,2245.0,164.4884,164.4884,163.9324,163.9714,2245.0
2024-05-20 09:55:00,167.93,167.97,167.56,167.81,1986.0,163.8251,163.8641,163.4641,163.708,1986.0
2024-05-20 10:00:00,167.88,167.95,167.8,167.95,1100.0,163.7763,163.8446,163.6982,163.8446,1100.0
2024-05-20 10:05:00,168.01,168.57,168.01,168.41,3588.0,163.9031,164.4494,163.9031,164.2933,3588.0
2024-05-20 10:10:00,168.43,168.77,168.42,168.53,2530.0,164.3128,164.6445,164.3031,164.4104,2530.0
2024-05-20 10:15:00,168.61,168.66,168.59,168.66,1520.0,164.4884,164.5372,164.4689,164.5372,1520.0
2024-05-20 10:20:00,168.62,168.79,168.58,168.61,6408.0,164.4982,164.664,164.4592,164.4884,6408.0
2024-05-20 10:25:00,168.59,168.75,168.4,168.41,3372.0,164.4689,164.625,164.2836,164.2933,3372.0
2024-05-20 10:30:00,168.41,168.41,168.21,168.21,1166.0,164.2933,164.2933,164.0982,164.0982,1166.0
2024-05-20 10:35:00,168.11,168.41,168.1,168.33,1000.0,164.0007,164.2933,163.9909,164.2153,1000.0
2024-05-20 10:40:00,168.34,168.34,168.15,168.15,1729.0,164.225,164.225,164.0397,164.0397,1729.0
2024-05-20 10:45:00,168.16,168.29,168.15,168.25,1146.0,164.0494,164.1763,164.0397,164.1372,1146.0
2024-05-20 10:50:00,168.23,168.56,168.23,168.43,1593.0,164.1177,164.4397,164.1177,164.3128,1593.0
2024-05-20 10:55:00,168.45,168.69,168.37,168.63,5874.0,164.3323,164.5665,164.2543,164.5079,5874.0
2024-05-20 11:00:00,168.56,168.61,168.52,168.53,1237.0,164.4397,164.4884,164.4006,164.4104,1237.0
2024-05-20 11:05:00,168.55,168.63,168.51,168.51,1718.0,164.4299,164.5079,164.3909,164.3909,1718.0
2024-05-20 11:10:00,168.53,168.61,168.47,168.61,1505.0,164.4104,164.4884,164.3519,164.4884,1505.0
2024-05-20 11:15:00,168.65,168.67,168.51,168.67,6377.0,164.5275,164.547,164.3909,164.547,6377.0
2024-05-20 11:20:00,168.67,168.9,168.6,168.84,6418.0,164.547,164.7713,164.4787,164.7128,6418.0
2024-05-20 11:25:00,168.84,168.87,168.77,168.8,6908.0,164.7128,164.7421,164.6445,164.6738,6908.0
2024-05-20 11:30:00,168.86,169.05,168.83,169.0,16089.0,164.7323,164.9177,164.7031,164.8689,16089.0
2024-05-20 11:35:00,169.05,169.11,168.94,168.94,2497.0,164.9177,164.9762,164.8104,164.8104,2497.0
2024-05-20 11:40:00,168.95,168.95,168.83,168.84,4139.0,164.8201,164.8201,164.7031,164.7128,4139.0
2024-05-20 11:45:00,168.91,168.91,168.8,168.81,2205.0,164.7811,164.7811,164.6738,164.6835,2205.0
2024-05-20 11:50:00,168.83,168.83,168.77,168.77,309.0,164.7031,164.7031,164.6445,164.6445,309.0
2024-05-20 11:55:00,168.82,168.84,168.63,168.63,5793.0,164.6933,164.7128,164.5079,164.5079,5793.0
2024-05-20 12:00:00,168.66,168.68,168.65,168.67,800.0,164.5372,164.5567,164.5275,164.547,800.0
2024-05-20 12:05:00,168.65,168.73,168.45,168.5,1814.0,164.5275,164.6055,164.3323,164.3811,1814.0
2024-05-20 12:10:00,168.47,168.47,168.35,168.35,1416.0,164.3519,164.3519,164.2348,164.2348,1416.0
2024-05-20 12:15:00,168.39,168.39,168.19,168.38,3043.0,164.2738,164.2738,164.0787,164.2641,3043.0
2024-05-20 12:20:00,168.34,168.36,168.34,168.36,967.0,164.225,164.2445,164.225,164.2445,967.0
2024-05-20 12:25:00,168.33,168.4,168.31,168.34,1993.0,164.2153,164.2836,164.1958,164.225,1993.0
2024-05-20 12:30:00,168.38,168.48,168.37,168.4,3336.0,164.2641,164.3616,164.2543,164.2836,3336.0
2024-05-20 12:35:00,168.37,168.46,168.32,168.39,5538.0,164.2543,164.3421,164.2055,164.2738,5538.0
2024-05-20 12:40:00,168.39,168.67,168.38,168.65,47700.0,164.2738,164.547,164.2641,164.5275,47700.0
2024-05-20 12:45:00,168.63,168.63,168.43,168.54,4903.0,164.5079,164.5079,164.3128,164.4201,4903.0
2024-05-20 12:50:00,168.52,168.58,168.49,168.58,6586.0,164.4006,164.4592,164.3714,164.4592,6586.0
2024-05-20 12:55:00,168.63,168.63,168.5,168.58,1472.0,164.5079,164.5079,164.3811,164.4592,1472.0
2024-05-20 13:00:00,168.57,168.58,168.3,168.3,1973.0,164.4494,164.4592,164.186,164.186,1973.0
2024-05-20 13:05:00,168.25,168.27,168.24,168.27,774.0,164.1372,164.1567,164.1275,164.1567,774.0
2024-05-20 13:10:00,168.39,168.49,168.39,168.49,1100.0,164.2738,164.3714,164.2738,164.3714,1100.0
2024-05-20 13:15:00,168.5,168.55,168.3,168.31,5514.0,164.3811,164.4299,164.186,164.1958,5514.0
2024-05-20 13:20:00,168.34,168.34,168.19,168.27,2511.0,164.225,164.225,164.0787,164.1567,2511.0
2024-05-20 13:25:00,168.19,168.19,168.02,168.02,2068.0,164.0787,164.0787,163.9129,163.9129,2068.0
2024-05-20 13:30:00,168.05,168.11,167.96,168.11,2559.0,163.9421,164.0007,163.8543,164.0007,2559.0
2024-05-20 13:35:00,168.13,168.25,168.13,168.23,4607.0,164.0202,164.1372,164.0202,164.1177,4607.0
2024-05-20 13:40:00,168.23,168.3,168.21,168.27,9799.0,164.1177,164.186,164.0982,164.1567,9799.0
2024-05-20 13:45:00,168.27,168.3,168.2,168.21,10027.0,164.1567,164.186,164.0885,164.0982,10027.0
2024-05-20 13:50:00,168.21,168.24,168.08,168.09,7352.0,164.0982,164.1275,163.9714,163.9811,7352.0
2024-05-20 13:55:00,168.14,168.16,168.14,168.16,1000.0,164.0299,164.0494,164.0299,164.0494,1000.0
2024-05-20 14:00:00,168.15,168.2,167.97,167.97,9206.0,164.0397,164.0885,163.8641,163.8641,9206.0
2024-05-20 14:05:00,167.93,168.12,167.88,167.98,2714.0,163.8251,164.0104,163.7763,163.8738,2714.0
2024-05-20 14:10:00,167.95,167.95,167.78,167.87,1448.0,163.8446,163.8446,163.6787,163.7665,1448.0
2024-05-20 14:15:00,167.81,167.84,167.7,167.72,516.0,163.708,163.7373,163.6007,163.6202,516.0
2024-05-20 14:20:00,167.77,167.89,167.77,167.89,2642.0,163.669,163.786,163.669,163.786,2642.0
2024-05-20 14:25:00,167.94,167.94,167.86,167.86,1060.0,163.8348,163.8348,163.7568,163.7568,1060.0
2024-05-20 14:30:00,167.88,167.91,167.79,167.79,4848.0,163.7763,163.8055,163.6885,163.6885,4848.0
2024-05-20 14:35:00,167.81,167.87,167.79,167.82,2300.0,163.708,163.7665,163.6885,163.7177,2300.0
2024-05-20 14:40:00,167.82,167.93,167.82,167.92,3704.0,163.7177,163.8251,163.7177,163.8153,3704.0
2024-05-20 14:45:00,167.88,167.97,167.86,167.86,1363.0,163.7763,163.8641,163.7568,163.7568,1363.0
2024-05-20 14:50:00,167.82,167.85,167.77,167.77,1323.0,163.7177,163.747,163.669,163.669,1323.0
2024-05-20 14:55:00,167.8,167.84,167.76,167.81,1652.0,163.6982,163.7373,163.6592,163.708,1652.0
2024-05-20 15:00:00,167.79,167.82,167.76,167.77,1769.0,163.6885,163.7177,163.6592,163.669,1769.0
2024-05-20 15:05:00,167.78,167.78,167.66,167.69,1354.0,163.6787,163.6787,163.5617,163.5909,1354.0
2024-05-20 15:10:00,167.66,167.81,167.66,167.81,1823.0,163.5617,163.708,163.5617,163.708,1823.0
2024-05-20 15:15:00,167.8,167.99,167.79,167.88,3278.0,163.6982,163.8836,163.6885,163.7763,3278.0
2024-05-20 15:20:00,167.91,167.99,167.86,167.97,1443.0,163.8055,163.8836,163.7568,163.8641,1443.0
2024-05-20 15:25:00,167.96,167.96,167.83,167.86,2622.0,163.8543,163.8543,163.7275,163.7568,2622.0
2024-05-20 15:30:00,167.91,167.91,167.81,167.82,2332.0,163.8055,163.8055,163.708,163.7177,2332.0
2024-05-20 15:35:00,167.81,167.98,167.8,167.96,3032.0,163.708,163.8738,163.6982,163.8543,3032.0
2024-05-20 15:40:00,167.98,168.05,167.98,168.03,2115.0,163.8738,163.9421,163.8738,163.9226,2115.0
2024-05-20 15:45:00,168.0,168.0,167.75,167.75,5162.0,163.8933,163.8933,163.6495,163.6495,5162.0
2024-05-20 15:50:00,167.8,168.11,167.8,167.97,11400.0,163.6982,164.0007,163.6982,163.8641,11400.0
2024-05-20 15:55:00,168.03,168.09,167.76,167.94,35265.0,163.9226,163.9811,163.6592,163.8348,35265.0
2024-05-21 09:30:00,168.32,168.85,167.84,168.28,17130.0,164.2055,164.7226,163.7373,164.1665,17130.0
2024-05-21 09:35:00,168.52,169.6,168.32,169.6,6651.0,164.4006,165.4542,164.2055,165.4542,6651.0
2024-05-21 09:40:00,169.7,169.7,169.27,169.55,2084.0,165.5518,165.5518,165.1323,165.4055,2084.0
2024-05-21 09:45:00,169.63,169.79,169.49,169.72,2114.0,165.4835,165.6396,165.3469,165.5713,2114.0
2024-05-21 09:50:00,169.84,169.93,169.53,169.57,5941.0,165.6884,165.7762,165.3859,165.425,5941.0
2024-05-21 09:55:00,169.57,169.76,169.31,169.52,10889.0,165.425,165.6103,165.1713,165.3762,10889.0
2024-05-21 10:00:00,169.53,169.67,169.41,169.67,4465.0,165.3859,165.5225,165.2689,165.5225,4465.0
2024-05-21 10:05:00,169.56,170.05,169.55,169.73,4400.0,165.4152,165.8932,165.4055,165.5811,4400.0
2024-05-21 10:10:00,169.68,169.68,169.48,169.49,1134.0,165.5323,165.5323,165.3372,165.3469,1134.0
2024-05-21 10:15:00,169.49,169.55,169.19,169.22,1332.0,165.3469,165.4055,165.0543,165.0835,1332.0
2024-05-21 10:20:00,169.22,169.3,168.96,169.15,3141.0,165.0835,165.1616,164.8299,165.0152,3141.0
2024-05-21 10:25:00,169.22,169.3,169.2,169.3,6626.0,165.0835,165.1616,165.064,165.1616,6626.0
2024-05-21 10:30:00,169.24,169.24,168.98,169.02,7119.0,165.103,165.103,164.8494,164.8884,7119.0
2024-05-21 10:35:00,169.01,169.27,169.01,169.22,5761.0,164.8787,165.1323,164.8787,165.0835,5761.0
2024-05-21 10:40:00,169.22,169.59,169.22,169.59,9228.0,165.0835,165.4445,165.0835,165.4445,9228.0
2024-05-21 10:45:00,169.66,169.66,169.52,169.66,416.0,165.5128,165.5128,165.3762,165.5128,416.0
2024-05-21 10:50:00,169.67,169.67,169.22,169.3,5557.0,165.5225,165.5225,165.0835,165.1616,5557.0
2024-05-21 10:55:00,169.4,169.46,169.21,169.21,2602.0,165.2591,165.3177,165.0738,165.0738,2602.0
2024-05-21 11:00:00,169.24,169.33,169.06,169.06,2129.0,165.103,165.1908,164.9274,164.9274,2129.0
2024-05-21 11:05:00,169.03,169.04,168.96,169.04,2400.0,164.8982,164.9079,164.8299,164.9079,2400.0
2024-05-21 11:10:00,169.07,169.32,169.02,169.32,2865.0,164.9372,165.1811,164.8884,165.1811,2865.0
2024-05-21 11:15:00,169.21,169.37,169.19,169.37,1108.0,165.0738,165.2299,165.0543,165.2299,1108.0
2024-05-21 11:20:00,169.31,169.38,169.21,169.26,3616.0,165.1713,165.2396,165.0738,165.1225,3616.0
2024-05-21 11:25:00,169.2,169.36,169.18,169.36,2926.0,165.064,165.2201,165.0445,165.2201,2926.0
2024-05-21 11:30:00,169.45,169.45,169.26,169.26,1784.0,165.3079,165.3079,165.1225,165.1225,1784.0
2024-05-21 11:35:00,169.28,169.37,169.25,169.25,1299.0,165.1421,165.2299,165.1128,165.1128,1299.0
2024-05-21 11:40:00,169.22,169.34,169.19,169.32,2039.0,165.0835,165.2006,165.0543,165.1811,2039.0
2024-05-21 11:45:00,169.43,169.43,169.2,169.2,831.0,165.2884,165.2884,165.064,165.064,831.0
2024-05-21 11:50:00,169.21,169.21,169.04,169.08,1704.0,165.0738,165.0738,164.9079,164.9469,1704.0
2024-05-21 11:55:00,169.06,169.06,168.86,168.92,1312.0,164.9274,164.9274,164.7323,164.7909,1312.0
2024-05-21 12:00:00,168.92,168.92,168.64,168.64,1623.0,164.7909,164.7909,164.5177,164.5177,1623.0
2024-05-21 12:05:00,168.67,168.83,168.6,168.73,2638.0,164.547,164.7031,164.4787,164.6055,2638.0
2024-05-21 12:10:00,168.7,168.86,168.7,168.82,715.0,164.5762,164.7323,164.5762,164.6933,715.0
2024-05-21 12:15:00,168.84,168.84,168.74,168.74,500.0,164.7128,164.7128,164.6153,164.6153,500.0
2024-05-21 12:20:00,168.75,168.88,168.74,168.88,957.0,164.625,164.7518,164.6153,164.7518,957.0
2024-05-21 12:25:00,168.84,168.95,168.81,168.84,2730.0,164.7128,164.8201,164.6835,164.7128,2730.0
2024-05-21 12:30:00,168.88,169.17,168.88,169.15,1942.0,164.7518,165.0347,164.7518,165.0152,1942.0
2024-05-21 12:35:00,169.1,169.19,169.06,169.16,4476.0,164.9665,165.0543,164.9274,165.025,4476.0
2024-05-21 12:40:00,169.14,169.17,169.01,169.03,8926.0,165.0055,165.0347,164.8787,164.8982,8926.0
2024-05-21 12:45:00,169.0,169.23,168.94,169.23,3044.0,164.8689,165.0933,164.8104,165.0933,3044.0
2024-05-21 12:50:00,169.37,169.46,169.37,169.43,500.0,165.2299,165.3177,165.2299,165.2884,500.0
2024-05-21 12:55:00,169.39,169.41,169.22,169.24,5163.0,165.2494,165.2689,165.0835,165.103,5163.0
2024-05-21 13:00:00,169.19,169.29,169.19,169.29,712.0,165.0543,165.1518,165.0543,165.1518,712.0
2024-05-21 13:05:00,169.29,169.29,169.24,169.26,700.0,165.1518,165.1518,165.103,165.1225,700.0
2024-05-21 13:10:00,169.21,169.22,169.17,169.18,1504.0,165.0738,165.0835,165.0347,165.0445,1504.0
2024-05-21 13:15:00,169.17,169.24,169.15,169.15,1757.0,165.0347,165.103,165.0152,165.0152,1757.0
2024-05-21 13:20:00,169.16,169.18,169.09,169.09,796.0,165.025,165.0445,164.9567,164.9567,796.0
2024-05-21 13:25:00,169.13,169.17,169.07,169.1,2739.0,164.9957,165.0347,164.9372,164.9665,2739.0
2024-05-21 13:30:00,169.08,169.15,169.03,169.09,2737.0,164.9469,165.0152,164.8982,164.9567,2737.0
2024-05-21 13:35:00,169.07,169.18,169.07,169.18,2667.0,164.9372,165.0445,164.9372,165.0445,2667.0
2024-05-21 13:40:00,169.16,169.2,169.15,169.2,1116.0,165.025,165.064,165.0152,165.064,1116.0
2024-05-21 13:45:00,169.23,169.3,169.18,169.26,1140.0,165.0933,165.1616,165.0445,165.1225,1140.0
2024-05-21 13:50:00,169.26,169.3,169.22,169.29,4408.0,165.1225,165.1616,165.0835,165.1518,4408.0
2024-05-21 13:55:00,169.31,169.41,169.31,169.41,1730.0,165.1713,165.2689,165.1713,165.2689,1730.0
2024-05-21 14:00:00,169.41,169.41,169.31,169.31,1740.0,165.2689,165.2689,165.1713,165.1713,1740.0
2024-05-21 14:05:00,169.31,169.36,169.24,169.24,2017.0,165.1713,165.2201,165.103,165.103,2017.0
2024-05-21 14:10:00,169.22,169.25,168.95,168.96,2967.0,165.0835,165.1128,164.8201,164.8299,2967.0
2024-05-21 14:15:00,168.92,169.15,168.81,169.14,10713.0,164.7909,165.0152,164.6835,165.0055,10713.0
2024-05-21 14:20:00,169.14,169.14,168.93,169.0,1548.0,165.0055,165.0055,164.8006,164.8689,1548.0
2024-05-21 14:25:00,168.95,168.97,168.84,168.88,3484.0,164.8201,164.8396,164.7128,164.7518,3484.0
2024-05-21 14:30:00,168.9,169.01,168.9,168.93,2762.0,164.7713,164.8787,164.7713,164.8006,2762.0
2024-05-21 14:35:00,168.98,168.98,168.74,168.74,1761.0,164.8494,164.8494,164.6153,164.6153,1761.0
2024-05-21 14:40:00,168.72,168.72,168.52,168.57,6937.0,164.5957,164.5957,164.4006,164.4494,6937.0
2024-05-21 14:45:00,168.53,168.71,168.53,168.59,5612.0,164.4104,164.586,164.4104,164.4689,5612.0
2024-05-21 14:50:00,168.61,168.64,168.56,168.56,7962.0,164.4884,164.5177,164.4397,164.4397,7962.0
2024-05-21 14:55:00,168.62,168.78,168.61,168.75,2396.0,164.4982,164.6543,164.4884,164.625,2396.0
2024-05-21 15:00:00,168.78,168.84,168.75,168.75,2003.0,164.6543,164.7128,164.625,164.625,2003.0
2024-05-21 15:05:00,168.74,168.79,168.61,168.61,6327.0,164.6153,164.664,164.4884,164.4884,6327.0
2024-05-21 15:10:00,168.61,168.7,168.55,168.56,9521.0,164.4884,164.5762,164.4299,164.4397,9521.0
2024-05-21 15:15:00,168.55,168.58,168.45,168.48,7650.0,164.4299,164.4592,164.3323,164.3616,7650.0
2024-05-21 15:20:00,168.48,168.5,168.25,168.28,4631.0,164.3616,164.3811,164.1372,164.1665,4631.0
2024-05-21 15:25:00,168.32,168.32,168.19,168.3,3534.0,164.2055,164.2055,164.0787,164.186,3534.0
2024-05-21 15:30:00,168.34,168.35,168.13,168.29,7111.0,164.225,164.2348,164.0202,164.1763,7111.0
2024-05-21 15:35:00,168.31,168.45,168.01,168.11,8761.0,164.1958,164.3323,163.9031,164.0007,8761.0
2024-05-21 15:40:00,168.11,168.17,168.03,168.11,7841.0,164.0007,164.0592,163.9226,164.0007,7841.0
2024-05-21 15:45:00,168.08,168.09,167.85,168.08,10766.0,163.9714,163.9811,163.747,163.9714,10766.0
2024-05-21 15:50:00,168.12,168.22,168.04,168.11,19598.0,164.0104,164.108,163.9324,164.0007,19598.0
2024-05-21 15:55:00,168.11,168.35,168.1,168.18,56192.0,164.0007,164.2348,163.9909,164.0689,56192.0
2024-05-22 09:30:00,168.15,168.58,168.15,168.58,9907.0,164.0397,164.4592,164.0397,164.4592,9907.0
2024-05-22 09:35:00,168.68,168.85,168.64,168.7,400.0,164.5567,164.7226,164.5177,164.5762,400.0
2024-05-22 09:40:00,168.7,168.73,168.7,168.73,676.0,164.5762,164.6055,164.5762,164.6055,676.0
2024-05-22 09:45:00,168.72,168.97,168.71,168.77,1987.0,164.5957,164.8396,164.586,164.6445,1987.0
2024-05-22 09:50:00,168.77,168.95,168.76,168.76,5344.0,164.6445,164.8201,164.6348,164.6348,5344.0
2024-05-22 09:55:00,168.75,168.99,168.56,168.56,6621.0,164.625,164.8591,164.4397,164.4397,6621.0
2024-05-22 10:00:00,168.56,168.58,168.27,168.35,2837.0,164.4397,164.4592,164.1567,164.2348,2837.0
2024-05-22 10:05:00,168.27,168.49,168.0,168.0,7499.0,164.1567,164.3714,163.8933,163.8933,7499.0
2024-05-22 10:10:00,168.02,168.19,168.01,168.15,2990.0,163.9129,164.0787,163.9031,164.0397,2990.0
2024-05-22 10:15:00,168.24,168.32,168.21,168.32,1600.0,164.1275,164.2055,164.0982,164.2055,1600.0
2024-05-22 10:20:00,168.19,168.29,168.12,168.28,2610.0,164.0787,164.1763,164.0104,164.1665,2610.0
2024-05-22 10:25:00,168.4,168.4,168.21,168.21,3655.0,164.2836,164.2836,164.0982,164.0982,3655.0
2024-05-22 10:30:00,168.29,168.37,168.16,168.17,7295.0,164.1763,164.2543,164.0494,164.0592,7295.0
2024-05-22 10:35:00,168.08,168.15,167.99,168.01,6683.0,163.9714,164.0397,163.8836,163.9031,6683.0
2024-05-22 10:40:00,168.05,168.06,167.88,167.88,1763.0,163.9421,163.9519,163.7763,163.7763,1763.0
2024-05-22 10:45:00,167.88,167.92,167.65,167.65,5296.0,163.7763,163.8153,163.5519,163.5519,5296.0
2024-05-22 10:50:00,167.71,167.9,167.66,167.81,8632.0,163.6104,163.7958,163.5617,163.708,8632.0
2024-05-22 10:55:00,167.8,167.83,167.51,167.51,3956.0,163.6982,163.7275,163.4153,163.4153,3956.0
2024-05-22 11:00:00,167.47,167.6,167.46,167.49,6701.0,163.3763,163.5031,163.3665,163.3958,6701.0
2024-05-22 11:05:00,167.48,167.49,167.28,167.28,9700.0,163.3861,163.3958,163.1909,163.1909,9700.0
2024-05-22 11:10:00,167.31,167.35,167.21,167.21,3957.0,163.2202,163.2592,163.1227,163.1227,3957.0
2024-05-22 11:15:00,167.25,167.3,167.21,167.22,2693.0,163.1617,163.2105,163.1227,163.1324,2693.0
2024-05-22 11:20:00,167.2,167.25,167.12,167.12,4075.0,163.1129,163.1617,163.0349,163.0349,4075.0
2024-05-22 11:25:00,167.14,167.14,167.0,167.0,1817.0,163.0544,163.0544,162.9178,162.9178,1817.0
2024-05-22 11:30:00,167.06,167.06,167.0,167.05,2373.0,162.9763,162.9763,162.9178,162.9666,2373.0
2024-05-22 11:35:00,167.04,167.05,166.98,166.99,1141.0,162.9568,162.9666,162.8983,162.908,1141.0
2024-05-22 11:40:00,166.98,166.98,166.68,166.68,9230.0,162.8983,162.8983,162.6056,162.6056,9230.0
2024-05-22 11:45:00,166.67,166.7,166.61,166.63,1657.0,162.5959,162.6251,162.5373,162.5568,1657.0
2024-05-22 11:50:00,166.63,166.63,166.48,166.59,5485.0,162.5568,162.5568,162.4105,162.5178,5485.0
2024-05-22 11:55:00,166.6,166.61,166.52,166.56,2020.0,162.5276,162.5373,162.4495,162.4885,2020.0
2024-05-22 12:00:00,166.55,166.56,166.48,166.53,2684.0,162.4788,162.4885,162.4105,162.4593,2684.0
2024-05-22 12:05:00,166.53,166.53,166.46,166.48,1204.0,162.4593,162.4593,162.391,162.4105,1204.0
2024-05-22 12:10:00,166.52,166.59,166.49,166.54,3684.0,162.4495,162.5178,162.4203,162.469,3684.0
2024-05-22 12:15:00,166.53,166.58,166.29,166.29,5575.0,162.4593,162.5081,162.2251,162.2251,5575.0
2024-05-22 12:20:00,166.34,166.35,166.12,166.12,4725.0,162.2739,162.2837,162.0593,162.0593,4725.0
2024-05-22 12:25:00,166.16,166.2,166.12,166.12,3015.0,162.0983,162.1373,162.0593,162.0593,3015.0
2024-05-22 12:30:00,166.14,166.21,166.09,166.1,6743.0,162.0788,162.1471,162.03,162.0398,6743.0
2024-05-22 12:35:00,166.12,166.33,166.08,166.3,7390.0,162.0593,162.2642,162.0203,162.2349,7390.0
2024-05-22 12:40:00,166.28,166.39,166.24,166.28,5105.0,162.2154,162.3227,162.1764,162.2154,5105.0
2024-05-22 12:45:00,166.3,166.47,166.3,166.44,3686.0,162.2349,162.4007,162.2349,162.3715,3686.0
2024-05-22 12:50:00,166.49,166.54,166.44,166.47,1784.0,162.4203,162.469,162.3715,162.4007,1784.0
2024-05-22 12:55:00,166.49,166.52,166.21,166.21,6023.0,162.4203,162.4495,162.1471,162.1471,6023.0
2024-05-22 13:00:00,166.22,166.36,166.21,166.33,3801.0,162.1569,162.2934,162.1471,162.2642,3801.0
2024-05-22 13:05:00,166.38,166.51,166.34,166.43,2705.0,162.3129,162.4398,162.2739,162.3617,2705.0
2024-05-22 13:10:00,166.43,166.47,166.43,166.45,410.0,162.3617,162.4007,162.3617,162.3812,410.0
2024-05-22 13:15:00,166.48,166.63,166.44,166.54,3606.0,162.4105,162.5568,162.3715,162.469,3606.0
2024-05-22 13:20:00,166.48,166.49,166.31,166.31,3076.0,162.4105,162.4203,162.2447,162.2447,3076.0
2024-05-22 13:25:00,166.3,166.32,166.12,166.12,4750.0,162.2349,162.2544,162.0593,162.0593,4750.0
2024-05-22 13:30:00,166.15,166.2,166.11,166.17,8480.0,162.0886,162.1373,162.0495,162.1081,8480.0
2024-05-22 13:35:00,166.11,166.25,166.06,166.2,7029.0,162.0495,162.1861,162.0008,162.1373,7029.0
2024-05-22 13:40:00,166.19,166.29,166.02,166.02,2099.0,162.1276,162.2251,161.9617,161.9617,2099.0
2024-05-22 13:45:00,166.01,166.05,165.92,165.97,5590.0,161.952,161.991,161.8642,161.913,5590.0
2024-05-22 13:50:00,166.04,166.08,166.01,166.01,1541.0,161.9813,162.0203,161.952,161.952,1541.0
2024-05-22 13:55:00,166.06,166.1,166.01,166.05,3302.0,162.0008,162.0398,161.952,161.991,3302.0
2024-05-22 14:00:00,166.02,166.1,165.78,165.86,5800.0,161.9617,162.0398,161.7276,161.8057,5800.0
2024-05-22 14:05:00,165.86,165.92,165.75,165.75,1624.0,161.8057,161.8642,161.6983,161.6983,1624.0
2024-05-22 14:10:00,165.83,165.87,165.67,165.68,3847.0,161.7764,161.8154,161.6203,161.6301,3847.0
2024-05-22 14:15:00,165.66,165.75,165.66,165.67,3928.0,161.6105,161.6983,161.6105,161.6203,3928.0
2024-05-22 14:20:00,165.7,165.74,165.36,165.43,6449.0,161.6496,161.6886,161.3179,161.3862,6449.0
2024-05-22 14:25:00,165.43,165.43,165.09,165.09,3568.0,161.3862,161.3862,161.0545,161.0545,3568.0
2024-05-22 14:30:00,165.17,165.54,165.1,165.54,6839.0,161.1325,161.4935,161.0642,161.4935,6839.0
2024-05-22 14:35:00,165.5,165.5,165.37,165.43,3580.0,161.4545,161.4545,161.3276,161.3862,3580.0
2024-05-22 14:40:00,165.44,165.64,165.44,165.56,3342.0,161.3959,161.591,161.3959,161.513,3342.0
2024-05-22 14:45:00,165.57,165.68,165.57,165.68,1829.0,161.5227,161.6301,161.5227,161.6301,1829.0
2024-05-22 14:50:00,165.7,165.82,165.64,165.82,2101.0,161.6496,161.7666,161.591,161.7666,2101.0
2024-05-22 14:55:00,165.8,165.86,165.69,165.69,4738.0,161.7471,161.8057,161.6398,161.6398,4738.0
2024-05-22 15:00:00,165.71,165.72,165.6,165.6,4200.0,161.6593,161.6691,161.552,161.552,4200.0
2024-05-22 15:05:00,165.59,165.78,165.57,165.68,3953.0,161.5423,161.7276,161.5227,161.6301,3953.0
2024-05-22 15:10:00,165.72,165.72,165.64,165.68,4808.0,161.6691,161.6691,161.591,161.6301,4808.0
2024-05-22 15:15:00,165.65,165.87,165.54,165.61,11785.0,161.6008,161.8154,161.4935,161.5618,11785.0
2024-05-22 15:20:00,165.62,165.82,165.62,165.72,3520.0,161.5715,161.7666,161.5715,161.6691,3520.0
2024-05-22 15:25:00,165.69,165.79,165.58,165.74,6964.0,161.6398,161.7374,161.5325,161.6886,6964.0
2024-05-22 15:30:00,165.75,166.04,165.72,165.97,5922.0,161.6983,161.9813,161.6691,161.913,5922.0
2024-05-22 15:35:00,165.95,166.15,165.95,166.14,10850.0,161.8935,162.0886,161.8935,162.0788,10850.0
2024-05-22 15:40:00,166.13,166.19,165.78,165.78,16978.0,162.0691,162.1276,161.7276,161.7276,16978.0
2024-05-22 15:45:00,165.76,165.82,165.72,165.72,15313.0,161.7081,161.7666,161.6691,161.6691,15313.0
2024-05-22 15:50:00,165.71,165.97,165.68,165.93,26537.0,161.6593,161.913,161.6301,161.8739,26537.0
2024-05-22 15:55:00,165.93,166.23,165.89,166.16,119320.0,161.8739,162.1666,161.8349,162.0983,119320.0
2024-05-23 09:30:00,165.0,165.84,164.42,165.57,29909.0,160.9667,161.7861,160.4009,161.5227,29909.0
2024-05-23 09:35:00,165.7,165.85,164.0,164.18,10759.0,161.6496,161.7959,159.9911,160.1667,10759.0
2024-05-23 09:40:00,164.38,164.52,163.66,164.05,3362.0,160.3618,160.4984,159.6594,160.0399,3362.0
2024-05-23 09:45:00,163.93,164.1,163.64,163.86,9506.0,159.9228,160.0887,159.6399,159.8545,9506.0
2024-05-23 09:50:00,163.94,164.33,163.92,164.32,6763.0,159.9326,160.3131,159.9131,160.3033,6763.0
2024-05-23 09:55:00,164.35,164.85,164.27,164.85,4368.0,160.3326,160.8203,160.2545,160.8203,4368.0
2024-05-23 10:00:00,164.85,164.98,164.56,164.61,2674.0,160.8203,160.9472,160.5374,160.5862,2674.0
2024-05-23 10:05:00,164.61,165.33,164.61,165.25,4157.0,160.5862,161.2886,160.5862,161.2106,4157.0
2024-05-23 10:10:00,165.25,165.56,165.24,165.36,4405.0,161.2106,161.513,161.2008,161.3179,4405.0
2024-05-23 10:15:00,165.44,165.75,165.21,165.26,5851.0,161.3959,161.6983,161.1715,161.2203,5851.0
2024-05-23 10:20:00,165.26,165.31,165.08,165.08,4565.0,161.2203,161.2691,161.0447,161.0447,4565.0
2024-05-23 10:25:00,165.19,165.41,165.03,165.31,13468.0,161.152,161.3667,160.9959,161.2691,13468.0
2024-05-23 10:30:00,165.31,165.34,164.62,164.99,8856.0,161.2691,161.2984,160.596,160.9569,8856.0
2024-05-23 10:35:00,164.92,165.35,164.91,165.27,11057.0,160.8886,161.3081,160.8789,161.2301,11057.0
2024-05-23 10:40:00,165.22,165.33,165.16,165.31,6367.0,161.1813,161.2886,161.1228,161.2691,6367.0
2024-05-23 10:45:00,165.28,165.77,165.28,165.71,3928.0,161.2398,161.7179,161.2398,161.6593,3928.0
2024-05-23 10:50:00,165.78,165.84,165.64,165.7,4353.0,161.7276,161.7861,161.591,161.6496,4353.0
2024-05-23 10:55:00,165.7,165.7,165.36,165.55,3574.0,161.6496,161.6496,161.3179,161.5032,3574.0
2024-05-23 11:00:00,165.43,165.49,165.24,165.24,6515.0,161.3862,161.4447,161.2008,161.2008,6515.0
2024-05-23 11:05:00,165.24,165.28,165.17,165.28,5178.0,161.2008,161.2398,161.1325,161.2398,5178.0
2024-05-23 11:10:00,165.2,165.47,165.17,165.47,3348.0,161.1618,161.4252,161.1325,161.4252,3348.0
2024-05-23 11:15:00,165.52,165.63,165.5,165.58,2436.0,161.474,161.5813,161.4545,161.5325,2436.0
2024-05-23 11:20:00,165.52,165.52,165.24,165.24,4602.0,161.474,161.474,161.2008,161.2008,4602.0
2024-05-23 11:25:00,165.2,165.2,165.06,165.08,4626.0,161.1618,161.1618,161.0252,161.0447,4626.0
2024-05-23 11:30:00,165.08,165.37,165.07,165.29,5283.0,161.0447,161.3276,161.035,161.2496,5283.0
2024-05-23 11:35:00,165.27,165.33,165.16,165.18,2332.0,161.2301,161.2886,161.1228,161.1423,2332.0
2024-05-23 11:40:00,165.14,165.22,165.12,165.18,3363.0,161.1033,161.1813,161.0837,161.1423,3363.0
2024-05-23 11:45:00,165.22,165.31,165.14,165.3,2447.0,161.1813,161.2691,161.1033,161.2593,2447.0
2024-05-23 11:50:00,165.22,165.32,165.19,165.19,2278.0,161.1813,161.2789,161.152,161.152,2278.0
2024-05-23 11:55:00,165.26,165.3,165.06,165.11,7906.0,161.2203,161.2593,161.0252,161.074,7906.0
2024-05-23 12:00:00,165.14,165.14,165.06,165.13,1698.0,161.1033,161.1033,161.0252,161.0935,1698.0
2024-05-23 12:05:00,165.08,165.1,164.92,165.0,7328.0,161.0447,161.0642,160.8886,160.9667,7328.0
2024-05-23 12:10:00,164.98,165.0,164.86,164.94,8242.0,160.9472,160.9667,160.8301,160.9081,8242.0
2024-05-23 12:15:00,164.91,164.96,164.75,164.75,2252.0,160.8789,160.9277,160.7228,160.7228,2252.0
2024-05-23 12:20:00,164.78,164.81,164.73,164.75,2867.0,160.7521,160.7813,160.7033,160.7228,2867.0
2024-05-23 12:25:00,164.71,164.71,164.61,164.65,7159.0,160.6838,160.6838,160.5862,160.6252,7159.0
2024-05-23 12:30:00,164.68,164.89,164.68,164.8,2816.0,160.6545,160.8594,160.6545,160.7716,2816.0
2024-05-23 12:35:00,164.83,164.87,164.83,164.87,700.0,160.8008,160.8399,160.8008,160.8399,700.0
2024-05-23 12:40:00,164.87,164.87,164.67,164.72,3217.0,160.8399,160.8399,160.6447,160.6935,3217.0
2024-05-23 12:45:00,164.69,164.72,164.58,164.6,4953.0,160.6643,160.6935,160.5569,160.5765,4953.0
2024-05-23 12:50:00,164.6,164.6,164.35,164.36,6058.0,160.5765,160.5765,160.3326,160.3423,6058.0
2024-05-23 12:55:00,164.34,164.36,164.28,164.32,5893.0,160.3228,160.3423,160.2643,160.3033,5893.0
2024-05-23 13:00:00,164.33,164.4,164.3,164.34,3285.0,160.3131,160.3813,160.2838,160.3228,3285.0
2024-05-23 13:05:00,164.33,164.37,164.3,164.35,3393.0,160.3131,160.3521,160.2838,160.3326,3393.0
2024-05-23 13:10:00,164.32,164.34,164.25,164.32,4695.0,160.3033,160.3228,160.235,160.3033,4695.0
2024-05-23 13:15:00,164.32,164.37,164.17,164.19,7310.0,160.3033,160.3521,160.157,160.1765,7310.0
2024-05-23 13:20:00,164.16,164.18,164.09,164.17,4035.0,160.1472,160.1667,160.0789,160.157,4035.0
2024-05-23 13:25:00,164.15,164.33,164.13,164.31,4926.0,160.1375,160.3131,160.1179,160.2935,4926.0
2024-05-23 13:30:00,164.4,164.42,164.12,164.18,4468.0,160.3813,160.4009,160.1082,160.1667,4468.0
2024-05-23 13:35:00,164.15,164.15,163.77,163.8,6407.0,160.1375,160.1375,159.7667,159.796,6407.0
2024-05-23 13:40:00,163.82,163.85,163.62,163.67,12668.0,159.8155,159.8448,159.6204,159.6692,12668.0
2024-05-23 13:45:00,163.7,163.71,163.51,163.63,11661.0,159.6985,159.7082,159.5131,159.6302,11661.0
2024-05-23 13:50:00,163.6,163.67,163.55,163.61,10023.0,159.6009,159.6692,159.5521,159.6107,10023.0
2024-05-23 13:55:00,163.61,163.92,163.58,163.78,14601.0,159.6107,159.9131,159.5814,159.7765,14601.0
2024-05-23 14:00:00,163.78,163.87,163.7,163.86,11146.0,159.7765,159.8643,159.6985,159.8545,11146.0
2024-05-23 14:05:00,163.86,164.19,163.73,164.19,10517.0,159.8545,160.1765,159.7277,160.1765,10517.0
2024-05-23 14:10:00,164.15,164.2,164.09,164.12,5239.0,160.1375,160.1862,160.0789,160.1082,5239.0
2024-05-23 14:15:00,164.1,164.1,163.73,163.73,7351.0,160.0887,160.0887,159.7277,159.7277,7351.0
2024-05-23 14:20:00,163.75,163.88,163.73,163.78,8839.0,159.7472,159.8741,159.7277,159.7765,8839.0
2024-05-23 14:25:00,163.76,163.96,163.64,163.64,9403.0,159.757,159.9521,159.6399,159.6399,9403.0
2024-05-23 14:30:00,163.59,163.97,163.59,163.96,6103.0,159.5911,159.9619,159.5911,159.9521,6103.0
2024-05-23 14:35:00,163.97,164.19,163.96,164.07,9357.0,159.9619,160.1765,159.9521,160.0594,9357.0
2024-05-23 14:40:00,164.17,164.45,164.13,164.4,4539.0,160.157,160.4301,160.1179,160.3813,4539.0
2024-05-23 14:45:00,164.4,164.46,164.1,164.1,25734.0,160.3813,160.4399,160.0887,160.0887,25734.0
2024-05-23 14:50:00,164.11,164.13,163.88,163.88,6035.0,160.0984,160.1179,159.8741,159.8741,6035.0
2024-05-23 14:55:00,163.9,164.16,163.88,164.06,12082.0,159.8936,160.1472,159.8741,160.0497,12082.0
2024-05-23 15:00:00,164.02,164.14,163.93,163.93,3427.0,160.0106,160.1277,159.9228,159.9228,3427.0
2024-05-23 15:05:00,163.93,164.27,163.92,164.21,8512.0,159.9228,160.2545,159.9131,160.196,8512.0
2024-05-23 15:10:00,164.22,164.33,164.09,164.2,8677.0,160.2057,160.3131,160.0789,160.1862,8677.0
2024-05-23 15:15:00,164.17,164.18,164.02,164.02,10552.0,160.157,160.1667,160.0106,160.0106,10552.0
2024-05-23 15:20:00,164.09,164.15,163.85,163.86,3200.0,160.0789,160.1375,159.8448,159.8545,3200.0
2024-05-23 15:25:00,163.9,163.92,163.74,163.9,7714.0,159.8936,159.9131,159.7375,159.8936,7714.0
2024-05-23 15:30:00,163.91,164.12,163.91,163.97,10389.0,159.9033,160.1082,159.9033,159.9619,10389.0
2024-05-23 15:35:00,163.97,164.17,163.92,164.14,4583.0,159.9619,160.157,159.9131,160.1277,4583.0
2024-05-23 15:40:00,164.16,164.19,163.75,163.84,12737.0,160.1472,160.1765,159.7472,159.835,12737.0
2024-05-23 15:45:00,163.76,163.93,163.66,163.93,11256.0,159.757,159.9228,159.6594,159.9228,11256.0
2024-05-23 15:50:00,163.93,164.0,163.7,163.71,25129.0,159.9228,159.9911,159.6985,159.7082,25129.0
2024-05-23 15:55:00,163.72,164.03,163.67,164.0,77847.0,159.718,160.0204,159.6692,159.9911,77847.0
2024-05-24 09:30:00,164.5,164.92,164.0,164.77,14963.0,160.4789,160.8886,159.9911,160.7423,14963.0
2024-05-24 09:35:00,164.55,164.78,164.55,164.78,523.0,160.5277,160.7521,160.5277,160.7521,523.0
2024-05-24 09:40:00,164.85,164.9,164.74,164.75,990.0,160.8203,160.8691,160.713,160.7228,990.0
2024-05-24 09:45:00,164.74,164.84,164.47,164.47,3476.0,160.713,160.8106,160.4496,160.4496,3476.0
2024-05-24 09:50:00,164.38,164.49,164.34,164.34,3418.0,160.3618,160.4691,160.3228,160.3228,3418.0
2024-05-24 09:55:00,164.3,164.3,164.19,164.25,2605.0,160.2838,160.2838,160.1765,160.235,2605.0
2024-05-24 10:00:00,164.3,164.39,164.21,164.22,2950.0,160.2838,160.3716,160.196,160.2057,2950.0
2024-05-24 10:05:00,164.26,164.59,164.24,164.54,4161.0,160.2448,160.5667,160.2253,160.5179,4161.0
2024-05-24 10:10:00,164.61,164.61,164.27,164.35,2674.0,160.5862,160.5862,160.2545,160.3326,2674.0
2024-05-24 10:15:00,164.31,164.31,164.24,164.24,700.0,160.2935,160.2935,160.2253,160.2253,700.0
2024-05-24 10:20:00,164.34,164.53,164.33,164.5,4921.0,160.3228,160.5082,160.3131,160.4789,4921.0
2024-05-24 10:25:00,164.47,164.47,164.37,164.41,3749.0,160.4496,160.4496,160.3521,160.3911,3749.0
2024-05-24 10:30:00,164.43,164.6,164.43,164.57,1152.0,160.4106,160.5765,160.4106,160.5472,1152.0
2024-05-24 10:35:00,164.52,164.54,164.43,164.43,3782.0,160.4984,160.5179,160.4106,160.4106,3782.0
2024-05-24 10:40:00,164.43,164.43,164.27,164.31,834.0,160.4106,160.4106,160.2545,160.2935,834.0
2024-05-24 10:45:00,164.25,164.44,164.23,164.44,7908.0,160.235,160.4204,160.2155,160.4204,7908.0
2024-05-24 10:50:00,164.46,164.62,164.41,164.6,5730.0,160.4399,160.596,160.3911,160.5765,5730.0
2024-05-24 10:55:00,164.74,164.91,164.74,164.84,1547.0,160.713,160.8789,160.713,160.8106,1547.0
2024-05-24 11:00:00,164.84,164.98,164.73,164.97,2865.0,160.8106,160.9472,160.7033,160.9374,2865.0
2024-05-24 11:05:00,164.88,164.88,164.7,164.77,1400.0,160.8496,160.8496,160.674,160.7423,1400.0
2024-05-24 11:10:00,164.75,164.83,164.75,164.79,418.0,160.7228,160.8008,160.7228,160.7618,418.0
2024-05-24 11:15:00,164.84,164.84,164.59,164.59,3981.0,160.8106,160.8106,160.5667,160.5667,3981.0
2024-05-24 11:20:00,164.64,164.64,164.51,164.51,3119.0,160.6155,160.6155,160.4887,160.4887,3119.0
2024-05-24 11:25:00,164.54,164.54,164.47,164.5,2296.0,160.5179,160.5179,160.4496,160.4789,2296.0
2024-05-24 11:30:00,164.53,164.61,164.5,164.56,2962.0,160.5082,160.5862,160.4789,160.5374,2962.0
2024-05-24 11:35:00,164.53,164.6,164.35,164.35,3783.0,160.5082,160.5765,160.3326,160.3326,3783.0
2024-05-24 11:40:00,164.35,164.44,164.35,164.44,601.0,160.3326,160.4204,160.3326,160.4204,601.0
2024-05-24 11:45:00,164.39,164.41,164.36,164.37,1020.0,160.3716,160.3911,160.3423,160.3521,1020.0
2024-05-24 11:50:00,164.46,164.46,164.43,164.44,1200.0,160.4399,160.4399,160.4106,160.4204,1200.0
2024-05-24 11:55:00,164.47,164.53,164.43,164.53,2562.0,160.4496,160.5082,160.4106,160.5082,2562.0
2024-05-24 12:00:00,164.56,164.8,164.55,164.79,2909.0,160.5374,160.7716,160.5277,160.7618,2909.0
2024-05-24 12:05:00,164.79,164.82,164.73,164.75,4137.0,160.7618,160.7911,160.7033,160.7228,4137.0
2024-05-24 12:10:00,164.71,164.77,164.71,164.73,1565.0,160.6838,160.7423,160.6838,160.7033,1565.0
2024-05-24 12:15:00,164.72,164.74,164.64,164.74,3773.0,160.6935,160.713,160.6155,160.713,3773.0
2024-05-24 12:20:00,164.82,164.82,164.78,164.8,300.0,160.7911,160.7911,160.7521,160.7716,300.0
2024-05-24 12:25:00,164.82,164.9,164.82,164.89,1978.0,160.7911,160.8691,160.7911,160.8594,1978.0
2024-05-24 12:30:00,164.9,164.9,164.81,164.83,1901.0,160.8691,160.8691,160.7813,160.8008,1901.0
2024-05-24 12:35:00,164.81,164.86,164.72,164.81,3727.0,160.7813,160.8301,160.6935,160.7813,3727.0
2024-05-24 12:40:00,164.79,164.79,164.75,164.78,2058.0,160.7618,160.7618,160.7228,160.7521,2058.0
2024-05-24 12:45:00,164.75,164.76,164.66,164.69,2694.0,160.7228,160.7325,160.635,160.6643,2694.0
2024-05-24 12:50:00,164.67,164.68,164.6,164.61,3943.0,160.6447,160.6545,160.5765,160.5862,3943.0
2024-05-24 12:55:00,164.6,164.62,164.56,164.6,3118.0,160.5765,160.596,160.5374,160.5765,3118.0
2024-05-24 13:00:00,164.53,164.73,164.53,164.71,4750.0,160.5082,160.7033,160.5082,160.6838,4750.0
2024-05-24 13:05:00,164.72,164.75,164.68,164.7,3743.0,160.6935,160.7228,160.6545,160.674,3743.0
2024-05-24 13:10:00,164.74,164.86,164.74,164.82,3776.0,160.713,160.8301,160.713,160.7911,3776.0
2024-05-24 13:15:00,164.88,164.98,164.88,164.98,3520.0,160.8496,160.9472,160.8496,160.9472,3520.0
2024-05-24 13:20:00,164.98,164.98,164.85,164.87,3706.0,160.9472,160.9472,160.8203,160.8399,3706.0
2024-05-24 13:25:00,164.9,164.92,164.76,164.83,4466.0,160.8691,160.8886,160.7325,160.8008,4466.0
2024-05-24 13:30:00,164.76,164.79,164.73,164.78,1123.0,160.7325,160.7618,160.7033,160.7521,1123.0
2024-05-24 13:35:00,164.77,164.82,164.71,164.81,2886.0,160.7423,160.7911,160.6838,160.7813,2886.0
2024-05-24 13:40:00,164.81,164.82,164.73,164.79,1815.0,160.7813,160.7911,160.7033,160.7618,1815.0
2024-05-24 13:45:00,164.76,164.76,164.72,164.76,1104.0,160.7325,160.7325,160.6935,160.7325,1104.0
2024-05-24 13:50:00,164.75,164.75,164.65,164.65,4186.0,160.7228,160.7228,160.6252,160.6252,4186.0
2024-05-24 13:55:00,164.63,164.68,164.63,164.63,1256.0,160.6057,160.6545,160.6057,160.6057,1256.0
2024-05-24 14:00:00,164.62,164.76,164.62,164.75,5893.0,160.596,160.7325,160.596,160.7228,5893.0
2024-05-24 14:05:00,164.76,164.87,164.74,164.87,6114.0,160.7325,160.8399,160.713,160.8399,6114.0
2024-05-24 14:10:00,164.83,164.84,164.71,164.72,3722.0,160.8008,160.8106,160.6838,160.6935,3722.0
2024-05-24 14:15:00,164.74,164.74,164.62,164.62,1885.0,160.713,160.713,160.596,160.596,1885.0
2024-05-24 14:20:00,164.58,164.61,164.55,164.61,3018.0,160.5569,160.5862,160.5277,160.5862,3018.0
2024-05-24 14:25:00,164.6,164.72,164.6,164.68,5431.0,160.5765,160.6935,160.5765,160.6545,5431.0
2024-05-24 14:30:00,164.67,164.72,164.64,164.64,2995.0,160.6447,160.6935,160.6155,160.6155,2995.0
2024-05-24 14:35:00,164.62,164.69,164.62,164.69,2702.0,160.596,160.6643,160.596,160.6643,2702.0
2024-05-24 14:40:00,164.68,164.78,164.64,164.78,1942.0,160.6545,160.7521,160.6155,160.7521,1942.0
2024-05-24 14:45:00,164.78,164.82,164.7,164.7,3571.0,160.7521,160.7911,160.674,160.674,3571.0
2024-05-24 14:50:00,164.72,164.75,164.63,164.63,3696.0,160.6935,160.7228,160.6057,160.6057,3696.0
2024-05-24 14:55:00,164.64,164.64,164.57,164.61,2902.0,160.6155,160.6155,160.5472,160.5862,2902.0
2024-05-24 15:00:00,164.61,164.61,164.5,164.55,3412.0,160.5862,160.5862,160.4789,160.5277,3412.0
2024-05-24 15:05:00,164.55,164.63,164.52,164.59,1812.0,160.5277,160.6057,160.4984,160.5667,1812.0
2024-05-24 15:10:00,164.59,164.67,164.59,164.61,3695.0,160.5667,160.6447,160.5667,160.5862,3695.0
2024-05-24 15:15:00,164.62,164.63,164.49,164.52,3397.0,160.596,160.6057,160.4691,160.4984,3397.0
2024-05-24 15:20:00,164.54,164.54,164.42,164.43,3139.0,160.5179,160.5179,160.4009,160.4106,3139.0
2024-05-24 15:25:00,164.44,164.59,164.35,164.59,3245.0,160.4204,160.5667,160.3326,160.5667,3245.0
2024-05-24 15:30:00,164.53,164.73,164.51,164.73,4059.0,160.5082,160.7033,160.4887,160.7033,4059.0
2024-05-24 15:35:00,164.75,164.77,164.71,164.76,5991.0,160.7228,160.7423,160.6838,160.7325,5991.0
2024-05-24 15:40:00,164.73,164.73,164.47,164.47,7233.0,160.7033,160.7033,160.4496,160.4496,7233.0
2024-05-24 15:45:00,164.49,164.59,164.48,164.49,6594.0,160.4691,160.5667,160.4594,160.4691,6594.0
2024-05-24 15:50:00,164.51,164.71,164.47,164.71,18015.0,160.4887,160.6838,160.4496,160.6838,18015.0
2024-05-24 15:55:00,164.69,164.96,164.66,164.84,48523.0,160.6643,160.9277,160.635,160.8106,48523.0
2024-05-28 09:30:00,164.36,164.36,163.55,163.55,12054.0,160.3423,160.3423,159.5521,159.5521,12054.0
2024-05-28 09:35:00,163.53,163.87,163.05,163.09,5395.0,159.5326,159.8643,159.0643,159.1034,5395.0
2024-05-28 09:40:00,163.07,163.21,162.81,163.07,8146.0,159.0839,159.2204,158.8302,159.0839,8146.0
2024-05-28 09:45:00,163.2,163.38,163.07,163.09,4387.0,159.2107,159.3863,159.0839,159.1034,4387.0
2024-05-28 09:50:00,163.09,163.36,162.86,163.24,24629.0,159.1034,159.3668,158.879,159.2497,24629.0
2024-05-28 09:55:00,163.2,163.28,162.9,163.18,12330.0,159.2107,159.2887,158.918,159.1912,12330.0
2024-05-28 10:00:00,163.22,163.47,163.19,163.37,7615.0,159.2302,159.4741,159.2009,159.3765,7615.0
2024-05-28 10:05:00,163.3,163.51,163.24,163.41,7310.0,159.3082,159.5131,159.2497,159.4155,7310.0
2024-05-28 10:10:00,163.46,163.46,163.21,163.24,2302.0,159.4643,159.4643,159.2204,159.2497,2302.0
2024-05-28 10:15:00,163.25,163.25,163.0,163.25,11235.0,159.2595,159.2595,159.0156,159.2595,11235.0
2024-05-28 10:20:00,163.27,163.36,163.17,163.28,6346.0,159.279,159.3668,159.1814,159.2887,6346.0
2024-05-28 10:25:00,163.29,163.58,163.29,163.55,1576.0,159.2985,159.5814,159.2985,159.5521,1576.0
2024-05-28 10:30:00,163.49,163.57,163.43,163.5,1266.0,159.4936,159.5716,159.4351,159.5033,1266.0
2024-05-28 10:35:00,163.52,163.94,163.5,163.93,3270.0,159.5229,159.9326,159.5033,159.9228,3270.0
2024-05-28 10:40:00,163.94,164.01,163.82,163.94,3123.0,159.9326,160.0009,159.8155,159.9326,3123.0
2024-05-28 10:45:00,163.96,164.32,163.95,164.15,3905.0,159.9521,160.3033,159.9423,160.1375,3905.0
2024-05-28 10:50:00,164.09,164.13,163.77,163.77,47246.0,160.0789,160.1179,159.7667,159.7667,47246.0
2024-05-28 10:55:00,163.64,163.74,163.37,163.65,9835.0,159.6399,159.7375,159.3765,159.6497,9835.0
2024-05-28 11:00:00,163.58,163.59,163.46,163.5,4642.0,159.5814,159.5911,159.4643,159.5033,4642.0
2024-05-28 11:05:00,163.5,163.84,163.5,163.84,5117.0,159.5033,159.835,159.5033,159.835,5117.0
2024-05-28 11:10:00,163.86,164.12,163.84,164.11,4562.0,159.8545,160.1082,159.835,160.0984,4562.0
2024-05-28 11:15:00,164.15,164.28,164.08,164.08,2926.0,160.1375,160.2643,160.0692,160.0692,2926.0
2024-05-28 11:20:00,164.13,164.24,164.08,164.12,4019.0,160.1179,160.2253,160.0692,160.1082,4019.0
2024-05-28 11:25:00,164.12,164.22,164.11,164.16,2343.0,160.1082,160.2057,160.0984,160.1472,2343.0
2024-05-28 11:30:00,164.19,164.24,163.91,163.91,7928.0,160.1765,160.2253,159.9033,159.9033,7928.0
2024-05-28 11:35:00,163.94,163.98,163.9,163.96,2216.0,159.9326,159.9716,159.8936,159.9521,2216.0
2024-05-28 11:40:00,163.95,163.98,163.88,163.94,6325.0,159.9423,159.9716,159.8741,159.9326,6325.0
2024-05-28 11:45:00,163.97,164.18,163.97,164.14,6971.0,159.9619,160.1667,159.9619,160.1277,6971.0
2024-05-28 11:50:00,164.14,164.23,164.13,164.22,4882.0,160.1277,160.2155,160.1179,160.2057,4882.0
2024-05-28 11:55:00,164.23,164.31,164.22,164.25,6506.0,160.2155,160.2935,160.2057,160.235,6506.0
2024-05-28 12:00:00,164.24,164.28,164.23,164.24,1405.0,160.2253,160.2643,160.2155,160.2253,1405.0
2024-05-28 12:05:00,164.21,164.41,164.21,164.39,5614.0,160.196,160.3911,160.196,160.3716,5614.0
2024-05-28 12:10:00,164.46,164.47,164.33,164.38,3362.0,160.4399,160.4496,160.3131,160.3618,3362.0
2024-05-28 12:15:00,164.4,164.63,164.39,164.59,4841.0,160.3813,160.6057,160.3716,160.5667,4841.0
2024-05-28 12:20:00,164.59,164.67,164.59,164.62,2285.0,160.5667,160.6447,160.5667,160.596,2285.0
2024-05-28 12:25:00,164.65,164.67,164.47,164.59,4245.0,160.6252,160.6447,160.4496,160.5667,4245.0
2024-05-28 12:30:00,164.63,164.71,164.54,164.71,4014.0,160.6057,160.6838,160.5179,160.6838,4014.0
2024-05-28 12:35:00,164.72,164.84,164.64,164.84,8950.0,160.6935,160.8106,160.6155,160.8106,8950.0
2024-05-28 12:40:00,164.79,164.88,164.7,164.87,13269.0,160.7618,160.8496,160.674,160.8399,13269.0
2024-05-28 12:45:00,164.81,164.86,164.65,164.73,8782.0,160.7813,160.8301,160.6252,160.7033,8782.0
2024-05-28 12:50:00,164.75,164.88,164.73,164.83,8840.0,160.7228,160.8496,160.7033,160.8008,8840.0
2024-05-28 12:55:00,164.83,165.0,164.7,164.88,15862.0,160.8008,160.9667,160.674,160.8496,15862.0
2024-05-28 13:00:00,164.88,164.88,164.45,164.5,7337.0,160.8496,160.8496,160.4301,160.4789,7337.0
2024-05-28 13:05:00,164.53,164.91,164.53,164.88,2004.0,160.5082,160.8789,160.5082,160.8496,2004.0
2024-05-28 13:10:00,164.91,164.99,164.91,164.99,1405.0,160.8789,160.9569,160.8789,160.9569,1405.0
2024-05-28 13:15:00,164.95,164.99,164.89,164.94,5412.0,160.9179,160.9569,160.8594,160.9081,5412.0
2024-05-28 13:20:00,164.92,165.15,164.89,165.13,4598.0,160.8886,161.113,160.8594,161.0935,4598.0
2024-05-28 13:25:00,165.14,165.24,164.95,165.02,10586.0,161.1033,161.2008,160.9179,160.9862,10586.0
2024-05-28 13:30:00,165.01,165.07,164.86,164.93,7871.0,160.9764,161.035,160.8301,160.8984,7871.0
2024-05-28 13:35:00,164.93,165.01,164.83,164.85,4309.0,160.8984,160.9764,160.8008,160.8203,4309.0
2024-05-28 13:40:00,164.76,164.85,164.7,164.7,8771.0,160.7325,160.8203,160.674,160.674,8771.0
2024-05-28 13:45:00,164.68,164.7,164.46,164.47,3117.0,160.6545,160.674,160.4399,160.4496,3117.0
2024-05-28 13:50:00,164.38,164.48,164.29,164.48,2764.0,160.3618,160.4594,160.274,160.4594,2764.0
2024-05-28 13:55:00,164.45,164.58,164.45,164.54,5819.0,160.4301,160.5569,160.4301,160.5179,5819.0
2024-05-28 14:00:00,164.5,164.84,164.5,164.8,4914.0,160.4789,160.8106,160.4789,160.7716,4914.0
2024-05-28 14:05:00,164.81,164.98,164.81,164.98,3583.0,160.7813,160.9472,160.7813,160.9472,3583.0
2024-05-28 14:10:00,164.98,165.02,164.76,164.84,9971.0,160.9472,160.9862,160.7325,160.8106,9971.0
2024-05-28 14:15:00,164.84,165.07,164.81,165.07,4079.0,160.8106,161.035,160.7813,161.035,4079.0
2024-05-28 14:20:00,165.07,165.15,164.73,164.75,4921.0,161.035,161.113,160.7033,160.7228,4921.0
2024-05-28 14:25:00,164.7,164.76,164.63,164.71,4835.0,160.674,160.7325,160.6057,160.6838,4835.0
2024-05-28 14:30:00,164.64,164.88,164.61,164.88,4682.0,160.6155,160.8496,160.5862,160.8496,4682.0
2024-05-28 14:35:00,164.86,164.91,164.76,164.87,5196.0,160.8301,160.8789,160.7325,160.8399,5196.0
2024-05-28 14:40:00,164.86,165.04,164.81,164.94,4430.0,160.8301,161.0057,160.7813,160.9081,4430.0
2024-05-28 14:45:00,164.9,164.95,164.74,164.79,6349.0,160.8691,160.9179,160.713,160.7618,6349.0
2024-05-28 14:50:00,164.79,164.8,164.68,164.76,2316.0,160.7618,160.7716,160.6545,160.7325,2316.0
2024-05-28 14:55:00,164.76,164.95,164.76,164.94,5462.0,160.7325,160.9179,160.7325,160.9081,5462.0
2024-05-28 15:00:00,164.94,165.1,164.93,165.05,4250.0,160.9081,161.0642,160.8984,161.0155,4250.0
2024-05-28 15:05:00,165.03,165.07,164.92,164.94,6303.0,160.9959,161.035,160.8886,160.9081,6303.0
2024-05-28 15:10:00,164.94,164.94,164.73,164.73,5822.0,160.9081,160.9081,160.7033,160.7033,5822.0
2024-05-28 15:15:00,164.78,164.8,164.72,164.77,6862.0,160.7521,160.7716,160.6935,160.7423,6862.0
2024-05-28 15:20:00,164.77,164.86,164.69,164.86,10031.0,160.7423,160.8301,160.6643,160.8301,10031.0
2024-05-28 15:25:00,164.85,164.93,164.67,164.7,6976.0,160.8203,160.8984,160.6447,160.674,6976.0
2024-05-28 15:30:00,164.67,164.92,164.63,164.92,5108.0,160.6447,160.8886,160.6057,160.8886,5108.0
2024-05-28 15:35:00,164.91,164.92,164.72,164.76,5363.0,160.8789,160.8886,160.6935,160.7325,5363.0
2024-05-28 15:40:00,164.77,164.95,164.74,164.92,8104.0,160.7423,160.9179,160.713,160.8886,8104.0
2024-05-28 15:45:00,164.92,164.97,164.64,164.69,12912.0,160.8886,160.9374,160.6155,160.6643,12912.0
2024-05-28 15:50:00,164.7,164.84,164.61,164.75,37401.0,160.674,160.8106,160.5862,160.7228,37401.0
2024-05-28 15:55:00,164.75,164.83,164.37,164.7,99432.0,160.7228,160.8008,160.3521,160.674,99432.0
2024-05-29 09:30:00,164.31,164.56,163.84,163.96,16017.0,160.2935,160.5374,159.835,159.9521,16017.0
2024-05-29 09:35:00,164.26,164.27,164.03,164.13,1173.0,160.2448,160.2545,160.0204,160.1179,1173.0
2024-05-29 09:40:00,164.14,164.49,163.98,164.48,2083.0,160.1277,160.4691,159.9716,160.4594,2083.0
2024-05-29 09:45:00,164.54,164.54,164.09,164.19,2189.0,160.5179,160.5179,160.0789,160.1765,2189.0
2024-05-29 09:50:00,164.2,164.25,163.64,163.76,4879.0,160.1862,160.235,159.6399,159.757,4879.0
2024-05-29 09:55:00,163.75,164.15,163.75,164.15,1953.0,159.7472,160.1375,159.7472,160.1375,1953.0
2024-05-29 10:00:00,164.12,164.19,163.76,163.9,8642.0,160.1082,160.1765,159.757,159.8936,8642.0
2024-05-29 10:05:00,163.75,163.89,163.75,163.89,2400.0,159.7472,159.8838,159.7472,159.8838,2400.0
2024-05-29 10:10:00,163.95,163.95,163.57,163.62,2571.0,159.9423,159.9423,159.5716,159.6204,2571.0
2024-05-29 10:15:00,163.74,163.85,163.66,163.75,4269.0,159.7375,159.8448,159.6594,159.7472,4269.0
2024-05-29 10:20:00,163.67,163.67,163.09,163.28,3098.0,159.6692,159.6692,159.1034,159.2887,3098.0
2024-05-29 10:25:00,163.17,163.34,163.07,163.07,2076.0,159.1814,159.3473,159.0839,159.0839,2076.0
2024-05-29 10:30:00,163.17,163.28,162.92,163.09,2250.0,159.1814,159.2887,158.9375,159.1034,2250.0
2024-05-29 10:35:00,163.07,163.4,162.99,163.4,4969.0,159.0839,159.4058,159.0058,159.4058,4969.0
2024-05-29 10:40:00,163.45,163.65,163.45,163.65,1090.0,159.4546,159.6497,159.4546,159.6497,1090.0
2024-05-29 10:45:00,163.59,163.8,163.58,163.78,2186.0,159.5911,159.796,159.5814,159.7765,2186.0
2024-05-29 10:50:00,163.81,163.82,163.39,163.63,3164.0,159.8058,159.8155,159.396,159.6302,3164.0
2024-05-29 10:55:00,163.56,163.65,163.51,163.58,800.0,159.5619,159.6497,159.5131,159.5814,800.0
2024-05-29 11:00:00,163.47,163.47,163.34,163.39,1873.0,159.4741,159.4741,159.3473,159.396,1873.0
2024-05-29 11:05:00,163.55,163.65,163.47,163.62,1150.0,159.5521,159.6497,159.4741,159.6204,1150.0
2024-05-29 11:10:00,163.54,163.76,163.53,163.75,2160.0,159.5424,159.757,159.5326,159.7472,2160.0
2024-05-29 11:15:00,163.76,163.97,163.75,163.82,3303.0,159.757,159.9619,159.7472,159.8155,3303.0
2024-05-29 11:20:00,163.81,163.88,163.67,163.68,3336.0,159.8058,159.8741,159.6692,159.6789,3336.0
2024-05-29 11:25:00,163.66,163.74,163.51,163.51,2325.0,159.6594,159.7375,159.5131,159.5131,2325.0
2024-05-29 11:30:00,163.58,163.64,163.47,163.55,1969.0,159.5814,159.6399,159.4741,159.5521,1969.0
2024-05-29 11:35:00,163.48,163.75,163.48,163.68,2483.0,159.4838,159.7472,159.4838,159.6789,2483.0
2024-05-29 11:40:00,163.68,163.79,163.68,163.76,2173.0,159.6789,159.7863,159.6789,159.757,2173.0
2024-05-29 11:45:00,163.71,163.73,163.64,163.65,3402.0,159.7082,159.7277,159.6399,159.6497,3402.0
2024-05-29 11:50:00,163.7,163.85,163.69,163.85,1948.0,159.6985,159.8448,159.6887,159.8448,1948.0
2024-05-29 11:55:00,163.78,163.85,163.57,163.63,3560.0,159.7765,159.8448,159.5716,159.6302,3560.0
2024-05-29 12:00:00,163.55,163.55,163.47,163.55,2033.0,159.5521,159.5521,159.4741,159.5521,2033.0
2024-05-29 12:05:00,163.55,163.62,163.47,163.6,3144.0,159.5521,159.6204,159.4741,159.6009,3144.0
2024-05-29 12:10:00,163.65,163.81,163.65,163.71,2223.0,159.6497,159.8058,159.6497,159.7082,2223.0
2024-05-29 12:15:00,163.69,163.69,163.42,163.47,2704.0,159.6887,159.6887,159.4253,159.4741,2704.0
2024-05-29 12:20:00,163.56,163.58,163.52,163.52,2228.0,159.5619,159.5814,159.5229,159.5229,2228.0
2024-05-29 12:25:00,163.57,163.95,163.52,163.95,3928.0,159.5716,159.9423,159.5229,159.9423,3928.0
2024-05-29 12:30:00,163.9,163.9,163.72,163.72,1828.0,159.8936,159.8936,159.718,159.718,1828.0
2024-05-29 12:35:00,163.75,163.86,163.64,163.64,2619.0,159.7472,159.8545,159.6399,159.6399,2619.0
2024-05-29 12:40:00,163.52,163.6,163.51,163.6,945.0,159.5229,159.6009,159.5131,159.6009,945.0
2024-05-29 12:45:00,163.59,163.67,163.58,163.67,598.0,159.5911,159.6692,159.5814,159.6692,598.0
2024-05-29 12:50:00,163.67,163.79,163.66,163.66,3452.0,159.6692,159.7863,159.6594,159.6594,3452.0
2024-05-29 12:55:00,163.64,163.66,163.54,163.66,5555.0,159.6399,159.6594,159.5424,159.6594,5555.0
2024-05-29 13:00:00,163.72,163.73,163.48,163.48,2003.0,159.718,159.7277,159.4838,159.4838,2003.0
2024-05-29 13:05:00,163.49,163.58,163.46,163.48,2398.0,159.4936,159.5814,159.4643,159.4838,2398.0
2024-05-29 13:10:00,163.47,163.53,163.45,163.5,2072.0,159.4741,159.5326,159.4546,159.5033,2072.0
2024-05-29 13:15:00,163.44,163.46,163.38,163.46,1286.0,159.4448,159.4643,159.3863,159.4643,1286.0
2024-05-29 13:20:00,163.53,163.66,163.51,163.66,1184.0,159.5326,159.6594,159.5131,159.6594,1184.0
2024-05-29 13:25:00,163.6,163.65,163.51,163.65,3856.0,159.6009,159.6497,159.5131,159.6497,3856.0
2024-05-29 13:30:00,163.62,163.64,163.39,163.39,3737.0,159.6204,159.6399,159.396,159.396,3737.0
2024-05-29 13:35:00,163.39,163.55,163.35,163.5,2220.0,159.396,159.5521,159.357,159.5033,2220.0
2024-05-29 13:40:00,163.48,163.56,163.46,163.53,1507.0,159.4838,159.5619,159.4643,159.5326,1507.0
2024-05-29 13:45:00,163.51,163.54,163.47,163.53,1340.0,159.5131,159.5424,159.4741,159.5326,1340.0
2024-05-29 13:50:00,163.53,163.69,163.53,163.69,2138.0,159.5326,159.6887,159.5326,159.6887,2138.0
2024-05-29 13:55:00,163.64,163.7,163.64,163.7,1300.0,159.6399,159.6985,159.6399,159.6985,1300.0
2024-05-29 14:00:00,163.64,163.67,163.56,163.57,3108.0,159.6399,159.6692,159.5619,159.5716,3108.0
2024-05-29 14:05:00,163.65,163.69,163.6,163.69,2454.0,159.6497,159.6887,159.6009,159.6887,2454.0
2024-05-29 14:10:00,163.63,163.63,163.52,163.56,3970.0,159.6302,159.6302,159.5229,159.5619,3970.0
2024-05-29 14:15:00,163.56,163.62,163.51,163.62,1934.0,159.5619,159.6204,159.5131,159.6204,1934.0
2024-05-29 14:20:00,163.63,163.67,163.6,163.67,3314.0,159.6302,159.6692,159.6009,159.6692,3314.0
2024-05-29 14:25:00,163.71,163.72,163.66,163.68,1911.0,159.7082,159.718,159.6594,159.6789,1911.0
2024-05-29 14:30:00,163.67,163.67,163.46,163.46,3955.0,159.6692,159.6692,159.4643,159.4643,3955.0
2024-05-29 14:35:00,163.46,163.52,163.37,163.42,3645.0,159.4643,159.5229,159.3765,159.4253,3645.0
2024-05-29 14:40:00,163.51,163.61,163.51,163.56,2893.0,159.5131,159.6107,159.5131,159.5619,2893.0
2024-05-29 14:45:00,163.56,163.57,163.28,163.4,4015.0,159.5619,159.5716,159.2887,159.4058,4015.0
2024-05-29 14:50:00,163.43,163.46,163.35,163.38,2627.0,159.4351,159.4643,159.357,159.3863,2627.0
2024-05-29 14:55:00,163.47,163.48,163.38,163.38,1902.0,159.4741,159.4838,159.3863,159.3863,1902.0
2024-05-29 15:00:00,163.45,163.59,163.4,163.58,3098.0,159.4546,159.5911,159.4058,159.5814,3098.0
2024-05-29 15:05:00,163.51,163.58,163.48,163.58,2749.0,159.5131,159.5814,159.4838,159.5814,2749.0
2024-05-29 15:10:00,163.61,163.75,163.57,163.75,2091.0,159.6107,159.7472,159.5716,159.7472,2091.0
2024-05-29 15:15:00,163.71,163.74,163.63,163.71,5178.0,159.7082,159.7375,159.6302,159.7082,5178.0
2024-05-29 15:20:00,163.81,163.88,163.79,163.83,4069.0,159.8058,159.8741,159.7863,159.8253,4069.0
2024-05-29 15:25:00,163.83,163.85,163.71,163.72,4251.0,159.8253,159.8448,159.7082,159.718,4251.0
2024-05-29 15:30:00,163.74,163.78,163.66,163.76,2909.0,159.7375,159.7765,159.6594,159.757,2909.0
2024-05-29 15:35:00,163.75,163.93,163.73,163.86,9439.0,159.7472,159.9228,159.7277,159.8545,9439.0
2024-05-29 15:40:00,163.82,163.82,163.7,163.75,5591.0,159.8155,159.8155,159.6985,159.7472,5591.0
2024-05-29 15:45:00,163.75,163.78,163.63,163.68,8186.0,159.7472,159.7765,159.6302,159.6789,8186.0
2024-05-29 15:50:00,163.64,163.71,163.49,163.56,15833.0,159.6399,159.7082,159.4936,159.5619,15833.0
2024-05-29 15:55:00,163.57,163.78,163.26,163.56,70745.0,159.5716,159.7765,159.2692,159.5619,70745.0
2024-05-30 09:30:00,163.22,163.72,163.22,163.7,9545.0,159.2302,159.718,159.2302,159.6985,9545.0
2024-05-30 09:35:00,163.6,163.6,162.96,163.18,6703.0,159.6009,159.6009,158.9765,159.1912,6703.0
2024-05-30 09:40:00,163.3,163.31,162.74,162.96,4309.0,159.3082,159.318,158.7619,158.9765,4309.0
2024-05-30 09:45:00,162.92,163.06,162.77,163.01,6630.0,158.9375,159.0741,158.7912,159.0253,6630.0
2024-05-30 09:50:00,162.89,163.03,162.84,162.89,2226.0,158.9083,159.0448,158.8595,158.9083,2226.0
2024-05-30 09:55:00,162.85,162.87,162.55,162.72,4250.0,158.8692,158.8887,158.5766,158.7424,4250.0
2024-05-30 10:00:00,162.94,163.24,162.78,162.87,4471.0,158.957,159.2497,158.8009,158.8887,4471.0
2024-05-30 10:05:00,162.94,163.16,162.82,163.16,8309.0,158.957,159.1717,158.84,159.1717,8309.0
2024-05-30 10:10:00,163.09,163.32,163.06,163.32,5174.0,159.1034,159.3277,159.0741,159.3277,5174.0
2024-05-30 10:15:00,163.19,163.23,163.04,163.17,6785.0,159.2009,159.2399,159.0546,159.1814,6785.0
2024-05-30 10:20:00,163.26,163.79,163.18,163.79,5057.0,159.2692,159.7863,159.1912,159.7863,5057.0
2024-05-30 10:25:00,163.7,163.7,163.21,163.21,7883.0,159.6985,159.6985,159.2204,159.2204,7883.0
2024-05-30 10:30:00,163.23,163.25,163.08,163.25,5079.0,159.2399,159.2595,159.0936,159.2595,5079.0
2024-05-30 10:35:00,163.24,163.28,162.79,162.86,6100.0,159.2497,159.2887,158.8107,158.879,6100.0
2024-05-30 10:40:00,162.87,163.1,162.86,163.03,5483.0,158.8887,159.1131,158.879,159.0448,5483.0
2024-05-30 10:45:00,163.05,163.36,163.05,163.34,6243.0,159.0643,159.3668,159.0643,159.3473,6243.0
2024-05-30 10:50:00,163.38,163.41,163.29,163.29,1248.0,159.3863,159.4155,159.2985,159.2985,1248.0
2024-05-30 10:55:00,163.46,163.58,163.3,163.3,6776.0,159.4643,159.5814,159.3082,159.3082,6776.0
2024-05-30 11:00:00,163.39,163.59,163.35,163.52,2732.0,159.396,159.5911,159.357,159.5229,2732.0
2024-05-30 11:05:00,163.49,163.57,163.36,163.57,1809.0,159.4936,159.5716,159.3668,159.5716,1809.0
2024-05-30 11:10:00,163.64,163.85,163.58,163.84,2932.0,159.6399,159.8448,159.5814,159.835,2932.0
2024-05-30 11:15:00,163.87,164.19,163.84,164.17,7124.0,159.8643,160.1765,159.835,160.157,7124.0
2024-05-30 11:20:00,164.34,164.35,164.19,164.2,2857.0,160.3228,160.3326,160.1765,160.1862,2857.0
2024-05-30 11:25:00,164.28,164.45,164.17,164.2,6801.0,160.2643,160.4301,160.157,160.1862,6801.0
2024-05-30 11:30:00,164.24,164.32,164.24,164.31,1648.0,160.2253,160.3033,160.2253,160.2935,1648.0
2024-05-30 11:35:00,164.49,164.49,164.24,164.36,3035.0,160.4691,160.4691,160.2253,160.3423,3035.0
2024-05-30 11:40:00,164.27,164.31,164.14,164.31,3482.0,160.2545,160.2935,160.1277,160.2935,3482.0
2024-05-30 11:45:00,164.34,164.53,164.33,164.44,4496.0,160.3228,160.5082,160.3131,160.4204,4496.0
2024-05-30 11:50:00,164.47,164.6,164.46,164.58,4560.0,160.4496,160.5765,160.4399,160.5569,4560.0
2024-05-30 11:55:00,164.57,164.69,164.55,164.56,8792.0,160.5472,160.6643,160.5277,160.5374,8792.0
2024-05-30 12:00:00,164.52,164.55,164.33,164.33,3486.0,160.4984,160.5277,160.3131,160.3131,3486.0
2024-05-30 12:05:00,164.34,164.53,164.32,164.52,6379.0,160.3228,160.5082,160.3033,160.4984,6379.0
2024-05-30 12:10:00,164.5,164.5,164.35,164.44,6067.0,160.4789,160.4789,160.3326,160.4204,6067.0
2024-05-30 12:15:00,164.48,164.63,164.41,164.63,3102.0,160.4594,160.6057,160.3911,160.6057,3102.0
2024-05-30 12:20:00,164.63,164.65,164.57,164.62,2026.0,160.6057,160.6252,160.5472,160.596,2026.0
2024-05-30 12:25:00,164.65,164.68,164.43,164.68,5622.0,160.6252,160.6545,160.4106,160.6545,5622.0
2024-05-30 12:30:00,164.65,164.83,164.61,164.75,2810.0,160.6252,160.8008,160.5862,160.7228,2810.0
2024-05-30 12:35:00,164.79,164.93,164.79,164.9,2971.0,160.7618,160.8984,160.7618,160.8691,2971.0
2024-05-30 12:40:00,164.87,164.93,164.8,164.8,2146.0,160.8399,160.8984,160.7716,160.7716,2146.0
2024-05-30 12:45:00,164.84,164.86,164.74,164.78,2038.0,160.8106,160.8301,160.713,160.7521,2038.0
2024-05-30 12:50:00,164.82,164.9,164.82,164.89,1145.0,160.7911,160.8691,160.7911,160.8594,1145.0
2024-05-30 12:55:00,164.99,165.04,164.94,164.95,6276.0,160.9569,161.0057,160.9081,160.9179,6276.0
2024-05-30 13:00:00,164.9,164.9,164.7,164.74,704.0,160.8691,160.8691,160.674,160.713,704.0
2024-05-30 13:05:00,164.75,164.94,164.74,164.86,1665.0,160.7228,160.9081,160.713,160.8301,1665.0
2024-05-30 13:10:00,164.92,165.13,164.91,165.11,8948.0,160.8886,161.0935,160.8789,161.074,8948.0
2024-05-30 13:15:00,165.08,165.11,164.99,165.0,5706.0,161.0447,161.074,160.9569,160.9667,5706.0
2024-05-30 13:20:00,165.0,165.08,165.0,165.02,3778.0,160.9667,161.0447,160.9667,160.9862,3778.0
2024-05-30 13:25:00,165.04,165.1,165.0,165.1,1975.0,161.0057,161.0642,160.9667,161.0642,1975.0
2024-05-30 13:30:00,165.11,165.16,164.89,164.89,5567.0,161.074,161.1228,160.8594,160.8594,5567.0
2024-05-30 13:35:00,164.73,164.89,164.73,164.89,736.0,160.7033,160.8594,160.7033,160.8594,736.0
2024-05-30 13:40:00,164.88,164.88,164.73,164.79,3811.0,160.8496,160.8496,160.7033,160.7618,3811.0
2024-05-30 13:45:00,164.83,164.93,164.8,164.93,3452.0,160.8008,160.8984,160.7716,160.8984,3452.0
2024-05-30 13:50:00,164.94,164.96,164.84,164.95,4517.0,160.9081,160.9277,160.8106,160.9179,4517.0
2024-05-30 13:55:00,164.92,164.97,164.84,164.96,3244.0,160.8886,160.9374,160.8106,160.9277,3244.0
2024-05-30 14:00:00,164.93,164.95,164.84,164.84,1863.0,160.8984,160.9179,160.8106,160.8106,1863.0
2024-05-30 14:05:00,164.85,165.0,164.83,164.98,3308.0,160.8203,160.9667,160.8008,160.9472,3308.0
2024-05-30 14:10:00,164.99,165.04,164.97,165.01,5295.0,160.9569,161.0057,160.9374,160.9764,5295.0
2024-05-30 14:15:00,164.97,164.97,164.83,164.89,4972.0,160.9374,160.9374,160.8008,160.8594,4972.0
2024-05-30 14:20:00,164.86,164.86,164.51,164.73,4566.0,160.8301,160.8301,160.4887,160.7033,4566.0
2024-05-30 14:25:00,164.81,164.92,164.71,164.92,7525.0,160.7813,160.8886,160.6838,160.8886,7525.0
2024-05-30 14:30:00,164.9,164.91,164.79,164.88,3119.0,160.8691,160.8789,160.7618,160.8496,3119.0
2024-05-30 14:35:00,164.86,164.94,164.82,164.84,5724.0,160.8301,160.9081,160.7911,160.8106,5724.0
2024-05-30 14:40:00,164.85,164.93,164.78,164.9,11386.0,160.8203,160.8984,160.7521,160.8691,11386.0
2024-05-30 14:45:00,164.88,165.0,164.82,164.92,6196.0,160.8496,160.9667,160.7911,160.8886,6196.0
2024-05-30 14:50:00,164.94,165.09,164.92,165.03,4905.0,160.9081,161.0545,160.8886,160.9959,4905.0
2024-05-30 14:55:00,165.03,165.13,165.02,165.06,7297.0,160.9959,161.0935,160.9862,161.0252,7297.0
2024-05-30 15:00:00,165.06,165.22,165.05,165.11,5725.0,161.0252,161.1813,161.0155,161.074,5725.0
2024-05-30 15:05:00,165.1,165.12,165.0,165.05,5320.0,161.0642,161.0837,160.9667,161.0155,5320.0
2024-05-30 15:10:00,165.05,165.1,165.0,165.01,13362.0,161.0155,161.0642,160.9667,160.9764,13362.0
2024-05-30 15:15:00,164.85,164.86,164.73,164.73,4291.0,160.8203,160.8301,160.7033,160.7033,4291.0
2024-05-30 15:20:00,164.78,164.9,164.65,164.66,11301.0,160.7521,160.8691,160.6252,160.635,11301.0
2024-05-30 15:25:00,164.67,164.78,164.54,164.7,16505.0,160.6447,160.7521,160.5179,160.674,16505.0
2024-05-30 15:30:00,164.7,164.97,164.69,164.85,6057.0,160.674,160.9374,160.6643,160.8203,6057.0
2024-05-30 15:35:00,164.81,164.9,164.62,164.64,9718.0,160.7813,160.8691,160.596,160.6155,9718.0
2024-05-30 15:40:00,164.65,164.66,164.44,164.65,21151.0,160.6252,160.635,160.4204,160.6252,21151.0
2024-05-30 15:45:00,164.65,164.68,164.44,164.54,15842.0,160.6252,160.6545,160.4204,160.5179,15842.0
2024-05-30 15:50:00,164.52,164.81,164.45,164.69,28256.0,160.4984,160.7813,160.4301,160.6643,28256.0
2024-05-30 15:55:00,164.72,165.05,164.72,164.97,88826.0,160.6935,161.0155,160.6935,160.9374,88826.0
2024-05-31 09:30:00,164.57,165.41,164.29,165.15,19241.0,161.4289,162.2529,161.1542,161.9978,19241.0
2024-05-31 09:35:00,165.3,165.62,164.94,165.19,5426.0,162.145,162.4588,161.7918,162.0371,5426.0
2024-05-31 09:40:00,165.19,165.81,165.18,165.66,4559.0,162.0371,162.6452,162.0272,162.4981,4559.0
2024-05-31 09:45:00,165.43,165.64,165.34,165.54,11103.0,162.2725,162.4785,162.1842,162.3804,11103.0
2024-05-31 09:50:00,165.44,165.64,165.23,165.42,6624.0,162.2823,162.4785,162.0763,162.2627,6624.0
2024-05-31 09:55:00,165.34,165.82,165.18,165.64,12893.0,162.1842,162.655,162.0272,162.4785,12893.0
2024-05-31 10:00:00,165.63,165.82,165.5,165.64,8757.0,162.4687,162.655,162.3411,162.4785,8757.0
2024-05-31 10:05:00,165.67,165.72,165.33,165.54,21563.0,162.5079,162.5569,162.1744,162.3804,21563.0
2024-05-31 10:10:00,165.51,165.51,165.22,165.36,10556.0,162.3509,162.3509,162.0665,162.2038,10556.0
2024-05-31 10:15:00,165.31,165.44,164.95,164.95,9148.0,162.1548,162.2823,161.8016,161.8016,9148.0
2024-05-31 10:20:00,164.95,165.03,164.85,165.0,8174.0,161.8016,161.8801,161.7035,161.8507,8174.0
2024-05-31 10:25:00,165.01,165.5,165.01,165.37,8823.0,161.8605,162.3411,161.8605,162.2136,8823.0
2024-05-31 10:30:00,165.24,165.75,165.24,165.68,10839.0,162.0861,162.5864,162.0861,162.5177,10839.0
2024-05-31 10:35:00,165.63,165.65,165.44,165.55,3556.0,162.4687,162.4883,162.2823,162.3902,3556.0
2024-05-31 10:40:00,165.54,165.63,165.51,165.52,6949.0,162.3804,162.4687,162.3509,162.3608,6949.0
2024-05-31 10:45:00,165.51,165.83,165.44,165.75,10634.0,162.3509,162.6648,162.2823,162.5864,10634.0
2024-05-31 10:50:00,165.74,165.78,165.44,165.78,16487.0,162.5766,162.6158,162.2823,162.6158,16487.0
2024-05-31 10:55:00,165.75,165.93,165.74,165.82,9198.0,162.5864,162.7629,162.5766,162.655,9198.0
2024-05-31 11:00:00,165.83,165.95,165.41,165.62,10261.0,162.6648,162.7826,162.2529,162.4588,10261.0
2024-05-31 11:05:00,165.67,166.1,165.63,166.02,11605.0,162.5079,162.9297,162.4687,162.8512,11605.0
2024-05-31 11:10:00,166.02,166.22,165.9,166.21,5357.0,162.8512,163.0474,162.7335,163.0376,5357.0
2024-05-31 11:15:00,166.16,166.16,165.9,166.05,9151.0,162.9885,162.9885,162.7335,162.8806,9151.0
2024-05-31 11:20:00,166.05,166.29,166.05,166.27,12843.0,162.8806,163.1161,162.8806,163.0964,12843.0
2024-05-31 11:25:00,166.26,166.41,166.0,166.22,14484.0,163.0866,163.2338,162.8316,163.0474,14484.0
2024-05-31 11:30:00,166.2,166.27,166.08,166.21,5824.0,163.0278,163.0964,162.9101,163.0376,5824.0
2024-05-31 11:35:00,166.21,166.31,165.96,166.15,7862.0,163.0376,163.1357,162.7924,162.9787,7862.0
2024-05-31 11:40:00,166.12,166.2,166.08,166.15,7399.0,162.9493,163.0278,162.9101,162.9787,7399.0
2024-05-31 11:45:00,166.14,166.23,166.11,166.13,5519.0,162.9689,163.0572,162.9395,162.9591,5519.0
2024-05-31 11:50:00,166.12,166.18,165.97,166.0,5590.0,162.9493,163.0082,162.8022,162.8316,5590.0
2024-05-31 11:55:00,165.97,165.97,165.67,165.87,6451.0,162.8022,162.8022,162.5079,162.7041,6451.0
2024-05-31 12:00:00,165.9,165.91,165.65,165.69,9946.0,162.7335,162.7433,162.4883,162.5275,9946.0
2024-05-31 12:05:00,165.69,165.86,165.67,165.75,7289.0,162.5275,162.6943,162.5079,162.5864,7289.0
2024-05-31 12:10:00,165.73,165.76,165.59,165.59,3171.0,162.5667,162.5962,162.4294,162.4294,3171.0
2024-05-31 12:15:00,165.56,165.65,165.41,165.47,8143.0,162.4,162.4883,162.2529,162.3117,8143.0
2024-05-31 12:20:00,165.5,165.61,165.47,165.51,3634.0,162.3411,162.449,162.3117,162.3509,3634.0
2024-05-31 12:25:00,165.48,165.6,165.46,165.6,4306.0,162.3215,162.4392,162.3019,162.4392,4306.0
2024-05-31 12:30:00,165.55,165.58,165.46,165.51,3389.0,162.3902,162.4196,162.3019,162.3509,3389.0
2024-05-31 12:35:00,165.55,165.55,165.47,165.53,3136.0,162.3902,162.3902,162.3117,162.3706,3136.0
2024-05-31 12:40:00,165.51,165.52,165.31,165.36,5281.0,162.3509,162.3608,162.1548,162.2038,5281.0
2024-05-31 12:45:00,165.41,165.59,165.39,165.59,4382.0,162.2529,162.4294,162.2332,162.4294,4382.0
2024-05-31 12:50:00,165.64,165.64,165.55,165.58,3561.0,162.4785,162.4785,162.3902,162.4196,3561.0
2024-05-31 12:55:00,165.6,165.6,165.51,165.55,2110.0,162.4392,162.4392,162.3509,162.3902,2110.0
2024-05-31 13:00:00,165.58,165.6,165.52,165.52,5278.0,162.4196,162.4392,162.3608,162.3608,5278.0
2024-05-31 13:05:00,165.55,165.61,165.53,165.61,1817.0,162.3902,162.449,162.3706,162.449,1817.0
2024-05-31 13:10:00,165.64,165.67,165.46,165.53,4392.0,162.4785,162.5079,162.3019,162.3706,4392.0
2024-05-31 13:15:00,165.51,165.59,165.48,165.52,3201.0,162.3509,162.4294,162.3215,162.3608,3201.0
2024-05-31 13:20:00,165.6,165.64,165.47,165.47,3324.0,162.4392,162.4785,162.3117,162.3117,3324.0
2024-05-31 13:25:00,165.48,165.57,165.45,165.51,5859.0,162.3215,162.4098,162.2921,162.3509,5859.0
2024-05-31 13:30:00,165.51,165.61,165.51,165.56,3784.0,162.3509,162.449,162.3509,162.4,3784.0
2024-05-31 13:35:00,165.55,165.61,165.4,165.4,5635.0,162.3902,162.449,162.243,162.243,5635.0
2024-05-31 13:40:00,165.37,165.47,165.37,165.47,3877.0,162.2136,162.3117,162.2136,162.3117,3877.0
2024-05-31 13:45:00,165.46,165.55,165.44,165.55,2719.0,162.3019,162.3902,162.2823,162.3902,2719.0
2024-05-31 13:50:00,165.58,165.62,165.44,165.48,3564.0,162.4196,162.4588,162.2823,162.3215,3564.0
2024-05-31 13:55:00,165.53,165.73,165.5,165.71,2929.0,162.3706,162.5667,162.3411,162.5471,2929.0
2024-05-31 14:00:00,165.72,165.88,165.72,165.76,3995.0,162.5569,162.7139,162.5569,162.5962,3995.0
2024-05-31 14:05:00,165.73,165.91,165.63,165.85,5415.0,162.5667,162.7433,162.4687,162.6845,5415.0
2024-05-31 14:10:00,165.87,165.99,165.8,165.84,7653.0,162.7041,162.8218,162.6354,162.6747,7653.0
2024-05-31 14:15:00,165.83,166.14,165.82,166.13,4348.0,162.6648,162.9689,162.655,162.9591,4348.0
2024-05-31 14:20:00,166.12,166.22,166.11,166.22,2708.0,162.9493,163.0474,162.9395,163.0474,2708.0
2024-05-31 14:25:00,166.25,166.27,166.07,166.08,2351.0,163.0768,163.0964,162.9003,162.9101,2351.0
2024-05-31 14:30:00,166.11,166.13,165.99,166.05,5881.0,162.9395,162.9591,162.8218,162.8806,5881.0
2024-05-31 14:35:00,166.07,166.23,166.07,166.21,5383.0,162.9003,163.0572,162.9003,163.0376,5383.0
2024-05-31 14:40:00,166.19,166.32,166.17,166.2,5190.0,163.018,163.1455,162.9984,163.0278,5190.0
2024-05-31 14:45:00,166.29,166.3,166.21,166.22,3185.0,163.1161,163.1259,163.0376,163.0474,3185.0
2024-05-31 14:50:00,166.28,166.32,166.05,166.09,5141.0,163.1063,163.1455,162.8806,162.9199,5141.0
2024-05-31 14:55:00,166.12,166.18,166.05,166.13,5277.0,162.9493,163.0082,162.8806,162.9591,5277.0
2024-05-31 15:00:00,166.1,166.17,165.96,166.1,6599.0,162.9297,162.9984,162.7924,162.9297,6599.0
2024-05-31 15:05:00,166.09,166.33,166.09,166.2,11519.0,162.9199,163.1553,162.9199,163.0278,11519.0
2024-05-31 15:10:00,166.17,166.27,166.12,166.22,6971.0,162.9984,163.0964,162.9493,163.0474,6971.0
2024-05-31 15:15:00,166.21,166.25,166.12,166.14,3941.0,163.0376,163.0768,162.9493,162.9689,3941.0
2024-05-31 15:20:00,166.16,166.31,166.13,166.31,8561.0,162.9885,163.1357,162.9591,163.1357,8561.0
2024-05-31 15:25:00,166.3,166.47,166.19,166.37,12060.0,163.1259,163.2926,163.018,163.1945,12060.0
2024-05-31 15:30:00,166.34,166.38,166.15,166.16,13893.0,163.1651,163.2043,162.9787,162.9885,13893.0
2024-05-31 15:35:00,166.14,166.34,166.1,166.26,18190.0,162.9689,163.1651,162.9297,163.0866,18190.0
2024-05-31 15:40:00,166.25,166.63,166.22,166.57,17652.0,163.0768,163.4496,163.0474,163.3907,17652.0
2024-05-31 15:45:00,166.58,166.78,166.58,166.77,23476.0,163.4005,163.5967,163.4005,163.5869,23476.0
2024-05-31 15:50:00,166.79,167.35,166.69,167.31,43245.0,163.6065,164.1558,163.5084,164.1166,43245.0
2024-05-31 15:55:00,167.28,167.77,167.23,167.52,142935.0,164.0872,164.5678,164.0381,164.3226,142935.0
2024-06-03 09:30:00,166.88,167.53,166.88,167.51,20913.0,163.6948,164.3324,163.6948,164.3128,20913.0
2024-06-03 09:35:00,167.55,167.71,166.92,166.92,5277.0,164.352,164.509,163.734,163.734,5277.0
2024-06-03 09:40:00,166.98,167.27,166.58,166.99,9060.0,163.7929,164.0774,163.4005,163.8027,9060.0
2024-06-03 09:45:00,166.7,167.14,166.69,167.14,4769.0,163.5182,163.9498,163.5084,163.9498,4769.0
2024-06-03 09:50:00,167.06,167.06,166.56,166.56,7442.0,163.8714,163.8714,163.3809,163.3809,7442.0
2024-06-03 09:55:00,166.56,166.56,166.11,166.12,4510.0,163.3809,163.3809,162.9395,162.9493,4510.0
2024-06-03 10:00:00,166.47,166.59,165.57,165.68,4726.0,163.2926,163.4103,162.4098,162.5177,4726.0
2024-06-03 10:05:00,165.39,165.6,165.24,165.49,5715.0,162.2332,162.4392,162.0861,162.3313,5715.0
2024-06-03 10:10:00,165.41,165.68,165.4,165.5,1997.0,162.2529,162.5177,162.243,162.3411,1997.0
2024-06-03 10:15:00,165.54,166.02,165.41,165.96,3627.0,162.3804,162.8512,162.2529,162.7924,3627.0
2024-06-03 10:20:00,165.91,165.91,164.91,164.91,9989.0,162.7433,162.7433,161.7624,161.7624,9989.0
2024-06-03 10:25:00,164.91,164.91,164.29,164.34,3161.0,161.7624,161.7624,161.1542,161.2033,3161.0
2024-06-03 10:30:00,164.2,164.2,163.34,163.57,5105.0,161.066,161.066,160.2224,160.448,5105.0
2024-06-03 10:35:00,163.4,164.76,163.39,164.56,12978.0,160.2812,161.6153,160.2714,161.4191,12978.0
2024-06-03 10:40:00,164.57,164.73,164.07,164.26,7013.0,161.4289,161.5858,160.9384,161.1248,7013.0
2024-06-03 10:45:00,164.4,164.65,164.22,164.57,3484.0,161.2621,161.5074,161.0856,161.4289,3484.0
2024-06-03 10:50:00,164.52,165.03,164.4,164.47,5835.0,161.3798,161.8801,161.2621,161.3308,5835.0
2024-06-03 10:55:00,164.46,164.46,163.92,163.94,2350.0,161.321,161.321,160.7913,160.8109,2350.0
2024-06-03 11:00:00,163.92,164.27,163.45,163.67,10138.0,160.7913,161.1346,160.3303,160.5461,10138.0
2024-06-03 11:05:00,163.67,164.16,163.66,164.04,6489.0,160.5461,161.0267,160.5363,160.909,6489.0
2024-06-03 11:10:00,164.03,164.34,163.91,164.32,1848.0,160.8992,161.2033,160.7815,161.1837,1848.0
2024-06-03 11:15:00,164.29,164.38,163.9,164.2,3697.0,161.1542,161.2425,160.7717,161.066,3697.0
2024-06-03 11:20:00,164.17,164.35,164.12,164.35,4189.0,161.0365,161.2131,160.9875,161.2131,4189.0
2024-06-03 11:25:00,164.22,164.29,163.7,163.7,11006.0,161.0856,161.1542,160.5755,160.5755,11006.0
2024-06-03 11:30:00,163.6,163.78,163.33,163.48,7246.0,160.4774,160.654,160.2126,160.3597,7246.0
2024-06-03 11:35:00,163.54,164.29,163.54,164.09,3500.0,160.4185,161.1542,160.4185,160.9581,3500.0
2024-06-03 11:40:00,164.07,164.19,163.8,164.19,3458.0,160.9384,161.0561,160.6736,161.0561,3458.0
2024-06-03 11:45:00,164.11,164.11,163.9,164.04,2343.0,160.9777,160.9777,160.7717,160.909,2343.0
2024-06-03 11:50:00,163.94,164.11,163.67,163.67,4616.0,160.8109,160.9777,160.5461,160.5461,4616.0
2024-06-03 11:55:00,163.54,163.57,163.2,163.4,2724.0,160.4185,160.448,160.085,160.2812,2724.0
2024-06-03 12:00:00,163.4,164.56,163.4,164.55,4299.0,160.2812,161.4191,160.2812,161.4093,4299.0
2024-06-03 12:05:00,164.43,164.52,163.81,163.98,7979.0,161.2916,161.3798,160.6834,160.8502,7979.0
2024-06-03 12:10:00,164.0,164.25,163.79,163.79,5363.0,160.8698,161.115,160.6638,160.6638,5363.0
2024-06-03 12:15:00,163.91,164.06,163.58,163.58,6811.0,160.7815,160.9286,160.4578,160.4578,6811.0
2024-06-03 12:20:00,163.58,163.75,163.38,163.75,5251.0,160.4578,160.6245,160.2616,160.6245,5251.0
2024-06-03 12:25:00,163.75,163.82,163.54,163.69,6445.0,160.6245,160.6932,160.4185,160.5657,6445.0
2024-06-03 12:30:00,163.64,163.83,163.23,163.23,6637.0,160.5166,160.703,160.1145,160.1145,6637.0
2024-06-03 12:35:00,163.2,163.27,162.72,163.06,13984.0,160.085,160.1537,159.6142,159.9477,13984.0
2024-06-03 12:40:00,163.07,163.56,163.03,163.2,5879.0,159.9575,160.4382,159.9183,160.085,5879.0
2024-06-03 12:45:00,163.17,163.22,162.93,163.22,4470.0,160.0556,160.1047,159.8202,160.1047,4470.0
2024-06-03 12:50:00,163.23,163.29,162.98,163.17,4387.0,160.1145,160.1733,159.8692,160.0556,4387.0
2024-06-03 12:55:00,163.11,163.76,163.1,163.53,7355.0,159.9968,160.6344,159.9869,160.4087,7355.0
2024-06-03 13:00:00,163.52,163.85,163.45,163.78,4762.0,160.3989,160.7226,160.3303,160.654,4762.0
2024-06-03 13:05:00,163.73,163.73,163.38,163.43,4573.0,160.6049,160.6049,160.2616,160.3106,4573.0
2024-06-03 13:10:00,163.36,163.47,163.16,163.25,10275.0,160.242,160.3499,160.0458,160.1341,10275.0
2024-06-03 13:15:00,163.16,163.41,163.16,163.4,8436.0,160.0458,160.291,160.0458,160.2812,8436.0
2024-06-03 13:20:00,163.33,163.5,163.14,163.5,6717.0,160.2126,160.3793,160.0262,160.3793,6717.0
2024-06-03 13:25:00,163.45,163.45,163.17,163.25,11678.0,160.3303,160.3303,160.0556,160.1341,11678.0
2024-06-03 13:30:00,163.33,163.52,163.31,163.37,6125.0,160.2126,160.3989,160.1929,160.2518,6125.0
2024-06-03 13:35:00,163.33,163.56,163.23,163.5,9516.0,160.2126,160.4382,160.1145,160.3793,9516.0
2024-06-03 13:40:00,163.54,163.63,163.42,163.45,15352.0,160.4185,160.5068,160.3008,160.3303,15352.0
2024-06-03 13:45:00,163.45,163.75,163.31,163.31,6682.0,160.3303,160.6245,160.1929,160.1929,6682.0
2024-06-03 13:50:00,163.37,163.61,163.31,163.59,7394.0,160.2518,160.4872,160.1929,160.4676,7394.0
2024-06-03 13:55:00,163.55,163.66,163.38,163.66,7075.0,160.4284,160.5363,160.2616,160.5363,7075.0
2024-06-03 14:00:00,163.66,163.86,163.55,163.82,11816.0,160.5363,160.7324,160.4284,160.6932,11816.0
2024-06-03 14:05:00,163.86,163.9,163.68,163.68,5256.0,160.7324,160.7717,160.5559,160.5559,5256.0
2024-06-03 14:10:00,163.63,163.63,163.32,163.33,6386.0,160.5068,160.5068,160.2027,160.2126,6386.0
2024-06-03 14:15:00,163.38,163.85,163.33,163.78,8836.0,160.2616,160.7226,160.2126,160.654,8836.0
2024-06-03 14:20:00,163.78,163.86,163.62,163.62,5925.0,160.654,160.7324,160.497,160.497,5925.0
2024-06-03 14:25:00,163.6,163.82,163.6,163.74,5865.0,160.4774,160.6932,160.4774,160.6147,5865.0
2024-06-03 14:30:00,163.76,163.9,163.76,163.9,5165.0,160.6344,160.7717,160.6344,160.7717,5165.0
2024-06-03 14:35:00,163.89,164.04,163.89,163.99,4817.0,160.7619,160.909,160.7619,160.86,4817.0
2024-06-03 14:40:00,164.0,164.1,163.84,164.1,8321.0,160.8698,160.9679,160.7128,160.9679,8321.0
2024-06-03 14:45:00,164.05,164.18,163.82,163.82,4613.0,160.9188,161.0463,160.6932,160.6932,4613.0
2024-06-03 14:50:00,163.81,164.02,163.79,163.92,3924.0,160.6834,160.8894,160.6638,160.7913,3924.0
2024-06-03 14:55:00,163.97,163.97,163.84,163.84,2483.0,160.8403,160.8403,160.7128,160.7128,2483.0
2024-06-03 15:00:00,163.84,164.14,163.84,164.0,5244.0,160.7128,161.0071,160.7128,160.8698,5244.0
2024-06-03 15:05:00,164.0,164.17,163.99,164.06,5485.0,160.8698,161.0365,160.86,160.9286,5485.0
2024-06-03 15:10:00,164.07,164.22,164.02,164.16,6836.0,160.9384,161.0856,160.8894,161.0267,6836.0
2024-06-03 15:15:00,164.21,164.29,164.16,164.26,5013.0,161.0758,161.1542,161.0267,161.1248,5013.0
2024-06-03 15:20:00,164.27,164.31,164.13,164.23,6638.0,161.1346,161.1739,160.9973,161.0954,6638.0
2024-06-03 15:25:00,164.22,164.39,164.18,164.24,8240.0,161.0856,161.2523,161.0463,161.1052,8240.0
2024-06-03 15:30:00,164.24,164.41,164.12,164.34,6283.0,161.1052,161.2719,160.9875,161.2033,6283.0
2024-06-03 15:35:00,164.25,164.51,164.23,164.28,8601.0,161.115,161.37,161.0954,161.1444,8601.0
2024-06-03 15:40:00,164.28,164.34,164.15,164.17,19147.0,161.1444,161.2033,161.0169,161.0365,19147.0
2024-06-03 15:45:00,164.16,164.27,164.01,164.11,23656.0,161.0267,161.1346,160.8796,160.9777,23656.0
2024-06-03 15:50:00,164.12,164.23,163.99,164.09,36757.0,160.9875,161.0954,160.86,160.9581,36757.0
2024-06-03 15:55:00,164.06,164.34,163.95,164.16,119003.0,160.9286,161.2033,160.8207,161.0267,119003.0
2024-06-04 09:30:00,163.17,163.68,162.23,163.59,18613.0,160.0556,160.5559,159.1336,160.4676,18613.0
2024-06-04 09:35:00,163.6,163.92,163.45,163.62,5470.0,160.4774,160.7913,160.3303,160.497,5470.0
2024-06-04 09:40:00,163.44,163.52,163.2,163.36,5892.0,160.3205,160.3989,160.085,160.242,5892.0
2024-06-04 09:45:00,163.27,163.41,162.89,163.18,9472.0,160.1537,160.291,159.781,160.0654,9472.0
2024-06-04 09:50:00,163.15,163.42,163.0,163.04,14603.0,160.036,160.3008,159.8889,159.9281,14603.0
2024-06-04 09:55:00,163.19,163.5,163.09,163.49,12326.0,160.0752,160.3793,159.9771,160.3695,12326.0
2024-06-04 10:00:00,163.51,163.57,163.0,163.0,6537.0,160.3891,160.448,159.8889,159.8889,6537.0
2024-06-04 10:05:00,162.92,163.03,162.6,162.68,5046.0,159.8104,159.9183,159.4965,159.575,5046.0
2024-06-04 10:10:00,162.65,162.91,162.56,162.91,5304.0,159.5455,159.8006,159.4573,159.8006,5304.0
2024-06-04 10:15:00,162.91,163.08,162.83,162.92,14682.0,159.8006,159.9673,159.7221,159.8104,14682.0
2024-06-04 10:20:00,163.04,163.41,163.04,163.4,7514.0,159.9281,160.291,159.9281,160.2812,7514.0
2024-06-04 10:25:00,163.64,163.81,163.63,163.71,3107.0,160.5166,160.6834,160.5068,160.5853,3107.0
2024-06-04 10:30:00,163.7,163.99,163.63,163.92,2201.0,160.5755,160.86,160.5068,160.7913,2201.0
2024-06-04 10:35:00,163.9,163.91,163.37,163.38,5583.0,160.7717,160.7815,160.2518,160.2616,5583.0
2024-06-04 10:40:00,163.45,163.86,163.45,163.76,3512.0,160.3303,160.7324,160.3303,160.6344,3512.0
2024-06-04 10:45:00,163.69,163.69,163.51,163.51,2679.0,160.5657,160.5657,160.3891,160.3891,2679.0
2024-06-04 10:50:00,163.58,163.73,163.51,163.62,20059.0,160.4578,160.6049,160.3891,160.497,20059.0
2024-06-04 10:55:00,163.62,163.7,162.96,162.96,6306.0,160.497,160.5755,159.8496,159.8496,6306.0
2024-06-04 11:00:00,163.05,163.21,162.89,162.9,6692.0,159.9379,160.0948,159.781,159.7908,6692.0
2024-06-04 11:05:00,162.91,163.24,162.85,163.23,6230.0,159.8006,160.1243,159.7417,160.1145,6230.0
2024-06-04 11:10:00,163.2,163.38,163.16,163.19,19138.0,160.085,160.2616,160.0458,160.0752,19138.0
2024-06-04 11:15:00,163.16,163.18,163.04,163.15,10577.0,160.0458,160.0654,159.9281,160.036,10577.0
2024-06-04 11:20:00,163.2,163.6,163.19,163.27,19449.0,160.085,160.4774,160.0752,160.1537,19449.0
2024-06-04 11:25:00,163.3,163.42,163.24,163.34,4152.0,160.1831,160.3008,160.1243,160.2224,4152.0
2024-06-04 11:30:00,163.28,163.35,163.23,163.29,3788.0,160.1635,160.2322,160.1145,160.1733,3788.0
2024-06-04 11:35:00,163.21,163.33,163.15,163.33,1889.0,160.0948,160.2126,160.036,160.2126,1889.0
2024-06-04 11:40:00,163.36,163.36,163.2,163.24,1014.0,160.242,160.242,160.085,160.1243,1014.0
2024-06-04 11:45:00,163.24,163.24,163.14,163.18,1526.0,160.1243,160.1243,160.0262,160.0654,1526.0
2024-06-04 11:50:00,163.18,163.29,163.14,163.28,1747.0,160.0654,160.1733,160.0262,160.1635,1747.0
2024-06-04 11:55:00,163.25,163.37,163.22,163.24,5500.0,160.1341,160.2518,160.1047,160.1243,5500.0
2024-06-04 12:00:00,163.24,163.29,162.65,162.65,8730.0,160.1243,160.1733,159.5455,159.5455,8730.0
2024-06-04 12:05:00,162.71,162.78,162.63,162.78,2006.0,159.6044,159.6731,159.5259,159.6731,2006.0
2024-06-04 12:10:00,162.73,162.85,162.71,162.81,3335.0,159.624,159.7417,159.6044,159.7025,3335.0
2024-06-04 12:15:00,162.77,162.99,162.77,162.99,3121.0,159.6632,159.879,159.6632,159.879,3121.0
2024-06-04 12:20:00,162.99,163.18,162.99,163.08,4474.0,159.879,160.0654,159.879,159.9673,4474.0
2024-06-04 12:25:00,163.16,163.25,163.08,163.25,1780.0,160.0458,160.1341,159.9673,160.1341,1780.0
2024-06-04 12:30:00,163.23,163.36,163.07,163.07,2801.0,160.1145,160.242,159.9575,159.9575,2801.0
2024-06-04 12:35:00,163.14,163.16,163.02,163.02,6185.0,160.0262,160.0458,159.9085,159.9085,6185.0
2024-06-04 12:40:00,163.04,163.35,163.02,163.3,2739.0,159.9281,160.2322,159.9085,160.1831,2739.0
2024-06-04 12:45:00,163.26,163.46,163.25,163.33,2124.0,160.1439,160.3401,160.1341,160.2126,2124.0
2024-06-04 12:50:00,163.32,163.44,163.19,163.44,9152.0,160.2027,160.3205,160.0752,160.3205,9152.0
2024-06-04 12:55:00,163.42,163.59,163.42,163.51,2496.0,160.3008,160.4676,160.3008,160.3891,2496.0
2024-06-04 13:00:00,163.53,163.57,163.42,163.52,3260.0,160.4087,160.448,160.3008,160.3989,3260.0
2024-06-04 13:05:00,163.56,163.56,163.31,163.38,2823.0,160.4382,160.4382,160.1929,160.2616,2823.0
2024-06-04 13:10:00,163.38,163.47,163.36,163.47,3231.0,160.2616,160.3499,160.242,160.3499,3231.0
2024-06-04 13:15:00,163.5,163.54,163.5,163.53,2149.0,160.3793,160.4185,160.3793,160.4087,2149.0
2024-06-04 13:20:00,163.51,163.56,163.5,163.5,2200.0,160.3891,160.4382,160.3793,160.3793,2200.0
2024-06-04 13:25:00,163.46,163.67,163.44,163.6,4354.0,160.3401,160.5461,160.3205,160.4774,4354.0
2024-06-04 13:30:00,163.65,163.65,163.44,163.58,7460.0,160.5265,160.5265,160.3205,160.4578,7460.0
2024-06-04 13:35:00,163.61,163.77,163.57,163.74,1644.0,160.4872,160.6442,160.448,160.6147,1644.0
2024-06-04 13:40:00,163.82,164.0,163.78,163.78,6669.0,160.6932,160.8698,160.654,160.654,6669.0
2024-06-04 13:45:00,163.82,163.91,163.82,163.83,1119.0,160.6932,160.7815,160.6932,160.703,1119.0
2024-06-04 13:50:00,163.8,163.97,163.8,163.97,1610.0,160.6736,160.8403,160.6736,160.8403,1610.0
2024-06-04 13:55:00,163.97,163.97,163.81,163.81,6093.0,160.8403,160.8403,160.6834,160.6834,6093.0
2024-06-04 14:00:00,163.81,163.89,163.81,163.85,4369.0,160.6834,160.7619,160.6834,160.7226,4369.0
2024-06-04 14:05:00,163.87,163.96,163.82,163.96,6969.0,160.7423,160.8305,160.6932,160.8305,6969.0
2024-06-04 14:10:00,163.94,164.17,163.94,163.96,12322.0,160.8109,161.0365,160.8109,160.8305,12322.0
2024-06-04 14:15:00,164.02,164.38,164.02,164.36,12546.0,160.8894,161.2425,160.8894,161.2229,12546.0
2024-06-04 14:20:00,164.39,164.57,164.31,164.57,13165.0,161.2523,161.4289,161.1739,161.4289,13165.0
2024-06-04 14:25:00,164.56,164.6,164.21,164.32,13477.0,161.4191,161.4583,161.0758,161.1837,13477.0
2024-06-04 14:30:00,164.33,164.33,164.1,164.19,17222.0,161.1935,161.1935,160.9679,161.0561,17222.0
2024-06-04 14:35:00,164.2,164.25,164.07,164.19,24174.0,161.066,161.115,160.9384,161.0561,24174.0
2024-06-04 14:40:00,164.15,164.15,164.01,164.04,4559.0,161.0169,161.0169,160.8796,160.909,4559.0
2024-06-04 14:45:00,164.01,164.06,163.86,163.9,8143.0,160.8796,160.9286,160.7324,160.7717,8143.0
2024-06-04 14:50:00,163.92,163.99,163.7,163.76,11188.0,160.7913,160.86,160.5755,160.6344,11188.0
2024-06-04 14:55:00,163.74,163.78,163.59,163.6,6358.0,160.6147,160.654,160.4676,160.4774,6358.0
2024-06-04 15:00:00,163.61,163.62,163.43,163.43,3182.0,160.4872,160.497,160.3106,160.3106,3182.0
2024-06-04 15:05:00,163.4,163.4,163.13,163.32,3063.0,160.2812,160.2812,160.0164,160.2027,3063.0
2024-06-04 15:10:00,163.4,163.45,163.31,163.4,4547.0,160.2812,160.3303,160.1929,160.2812,4547.0
2024-06-04 15:15:00,163.36,163.44,163.26,163.26,5169.0,160.242,160.3205,160.1439,160.1439,5169.0
2024-06-04 15:20:00,163.26,163.34,163.07,163.23,10902.0,160.1439,160.2224,159.9575,160.1145,10902.0
2024-06-04 15:25:00,163.26,163.35,163.23,163.29,4884.0,160.1439,160.2322,160.1145,160.1733,4884.0
2024-06-04 15:30:00,163.32,163.41,163.07,163.17,27895.0,160.2027,160.291,159.9575,160.0556,27895.0
2024-06-04 15:35:00,163.17,163.17,162.9,163.03,20639.0,160.0556,160.0556,159.7908,159.9183,20639.0
2024-06-04 15:40:00,163.03,163.1,162.83,162.86,53668.0,159.9183,159.9869,159.7221,159.7515,53668.0
2024-06-04 15:45:00,162.84,163.28,162.78,163.02,29695.0,159.7319,160.1635,159.6731,159.9085,29695.0
2024-06-04 15:50:00,163.1,163.39,163.07,163.3,33364.0,159.9869,160.2714,159.9575,160.1831,33364.0
2024-06-04 15:55:00,163.33,163.45,163.09,163.42,110455.0,160.2126,160.3303,159.9771,160.3008,110455.0
2024-06-05 09:30:00,163.51,164.36,163.51,164.36,8235.0,160.3891,161.2229,160.3891,161.2229,8235.0
2024-06-05 09:35:00,164.41,164.41,163.14,163.14,4287.0,161.2719,161.2719,160.0262,160.0262,4287.0
2024-06-05 09:40:00,163.19,163.39,163.01,163.05,1471.0,160.0752,160.2714,159.8987,159.9379,1471.0
2024-06-05 09:45:00,163.12,163.12,162.68,162.68,2151.0,160.0066,160.0066,159.575,159.575,2151.0
2024-06-05 09:50:00,162.5,162.66,162.49,162.62,4267.0,159.3984,159.5553,159.3886,159.5161,4267.0
2024-06-05 09:55:00,162.57,162.67,162.42,162.43,1117.0,159.4671,159.5652,159.3199,159.3297,1117.0
2024-06-05 10:00:00,162.37,162.4,161.66,161.66,5036.0,159.2709,159.3003,158.5744,158.5744,5036.0
2024-06-05 10:05:00,161.72,161.72,161.29,161.31,2837.0,158.6333,158.6333,158.2115,158.2311,2837.0
2024-06-05 10:10:00,161.06,161.12,160.84,161.0,9416.0,157.9859,158.0447,157.7701,157.927,9416.0
2024-06-05 10:15:00,161.0,161.23,160.91,161.14,3600.0,157.927,158.1526,157.8387,158.0644,3600.0
2024-06-05 10:20:00,161.16,161.48,160.92,161.26,7282.0,158.084,158.3979,157.8486,158.1821,7282.0
2024-06-05 10:25:00,161.18,161.44,161.1,161.34,2744.0,158.1036,158.3586,158.0251,158.2605,2744.0
2024-06-05 10:30:00,161.41,161.64,161.4,161.64,1200.0,158.3292,158.5548,158.3194,158.5548,1200.0
2024-06-05 10:35:00,161.72,162.19,161.66,161.75,8845.0,158.6333,159.0943,158.5744,158.6627,8845.0
2024-06-05 10:40:00,161.82,161.93,161.71,161.82,2302.0,158.7314,158.8393,158.6235,158.7314,2302.0
2024-06-05 10:45:00,161.84,162.2,161.84,162.16,1473.0,158.751,159.1041,158.751,159.0649,1473.0
2024-06-05 10:50:00,162.22,162.4,162.1,162.34,4873.0,159.1237,159.3003,159.006,159.2415,4873.0
2024-06-05 10:55:00,162.32,162.46,162.12,162.12,2141.0,159.2218,159.3592,159.0257,159.0257,2141.0
2024-06-05 11:00:00,162.27,162.54,162.27,162.53,1261.0,159.1728,159.4376,159.1728,159.4278,1261.0
2024-06-05 11:05:00,162.53,162.54,162.23,162.23,2779.0,159.4278,159.4376,159.1336,159.1336,2779.0
2024-06-05 11:10:00,162.27,162.38,162.23,162.38,2798.0,159.1728,159.2807,159.1336,159.2807,2798.0
2024-06-05 11:15:00,162.43,162.58,162.37,162.45,7893.0,159.3297,159.4769,159.2709,159.3494,7893.0
2024-06-05 11:20:00,162.43,162.43,162.08,162.18,4211.0,159.3297,159.3297,158.9864,159.0845,4211.0
2024-06-05 11:25:00,162.18,162.26,162.15,162.18,1216.0,159.0845,159.163,159.0551,159.0845,1216.0
2024-06-05 11:30:00,162.13,162.34,162.13,162.16,3875.0,159.0355,159.2415,159.0355,159.0649,3875.0
2024-06-05 11:35:00,162.18,162.18,161.88,161.91,3315.0,159.0845,159.0845,158.7902,158.8197,3315.0
2024-06-05 11:40:00,161.82,161.88,161.78,161.79,1420.0,158.7314,158.7902,158.6921,158.702,1420.0
2024-06-05 11:45:00,161.88,161.97,161.71,161.71,2515.0,158.7902,158.8785,158.6235,158.6235,2515.0
2024-06-05 11:50:00,161.69,161.75,161.61,161.61,2664.0,158.6039,158.6627,158.5254,158.5254,2664.0
2024-06-05 11:55:00,161.61,161.67,161.58,161.6,2124.0,158.5254,158.5842,158.496,158.5156,2124.0
2024-06-05 12:00:00,161.55,161.72,161.55,161.64,1900.0,158.4665,158.6333,158.4665,158.5548,1900.0
2024-06-05 12:05:00,161.6,161.72,161.55,161.72,5163.0,158.5156,158.6333,158.4665,158.6333,5163.0
2024-06-05 12:10:00,161.8,161.81,161.72,161.72,1945.0,158.7118,158.7216,158.6333,158.6333,1945.0
2024-06-05 12:15:00,161.71,161.71,161.58,161.6,3828.0,158.6235,158.6235,158.496,158.5156,3828.0
2024-06-05 12:20:00,161.6,161.68,161.41,161.65,12457.0,158.5156,158.5941,158.3292,158.5646,12457.0
2024-06-05 12:25:00,161.7,161.74,161.6,161.74,2432.0,158.6137,158.6529,158.5156,158.6529,2432.0
2024-06-05 12:30:00,161.85,161.98,161.75,161.82,8316.0,158.7608,158.8883,158.6627,158.7314,8316.0
2024-06-05 12:35:00,161.98,162.15,161.97,161.97,1175.0,158.8883,159.0551,158.8785,158.8785,1175.0
2024-06-05 12:40:00,161.97,162.21,161.97,162.18,2037.0,158.8785,159.1139,158.8785,159.0845,2037.0
2024-06-05 12:45:00,162.18,162.19,162.03,162.03,4762.0,159.0845,159.0943,158.9374,158.9374,4762.0
2024-06-05 12:50:00,162.06,162.06,161.77,161.86,5126.0,158.9668,158.9668,158.6823,158.7706,5126.0
2024-06-05 12:55:00,161.8,161.91,161.79,161.91,1857.0,158.7118,158.8197,158.702,158.8197,1857.0
2024-06-05 13:00:00,161.92,161.93,161.76,161.8,10002.0,158.8295,158.8393,158.6725,158.7118,10002.0
2024-06-05 13:05:00,161.79,161.82,161.73,161.76,2030.0,158.702,158.7314,158.6431,158.6725,2030.0
2024-06-05 13:10:00,161.76,161.88,161.69,161.88,6282.0,158.6725,158.7902,158.6039,158.7902,6282.0
2024-06-05 13:15:00,161.85,161.91,161.83,161.84,4222.0,158.7608,158.8197,158.7412,158.751,4222.0
2024-06-05 13:20:00,161.84,161.87,161.7,161.81,7739.0,158.751,158.7804,158.6137,158.7216,7739.0
2024-06-05 13:25:00,161.73,161.91,161.52,161.91,5597.0,158.6431,158.8197,158.4371,158.8197,5597.0
2024-06-05 13:30:00,161.9,162.11,161.9,161.95,3651.0,158.8099,159.0158,158.8099,158.8589,3651.0
2024-06-05 13:35:00,161.95,162.05,161.95,161.95,1827.0,158.8589,158.957,158.8589,158.8589,1827.0
2024-06-05 13:40:00,162.03,162.05,161.83,161.84,4210.0,158.9374,158.957,158.7412,158.751,4210.0
2024-06-05 13:45:00,161.87,161.93,161.85,161.87,2192.0,158.7804,158.8393,158.7608,158.7804,2192.0
2024-06-05 13:50:00,161.94,161.99,161.88,161.92,1486.0,158.8491,158.8981,158.7902,158.8295,1486.0
2024-06-05 13:55:00,161.97,162.05,161.93,162.05,1344.0,158.8785,158.957,158.8393,158.957,1344.0
2024-06-05 14:00:00,162.04,162.04,161.9,161.98,3895.0,158.9472,158.9472,158.8099,158.8883,3895.0
2024-06-05 14:05:00,162.0,162.1,161.95,162.09,2726.0,158.9079,159.006,158.8589,158.9962,2726.0
2024-06-05 14:10:00,162.06,162.43,162.06,162.14,14308.0,158.9668,159.3297,158.9668,159.0453,14308.0
2024-06-05 14:15:00,162.14,162.31,162.14,162.23,1863.0,159.0453,159.212,159.0453,159.1336,1863.0
2024-06-05 14:20:00,162.24,162.25,162.14,162.25,3237.0,159.1434,159.1532,159.0453,159.1532,3237.0
2024-06-05 14:25:00,162.25,162.31,162.2,162.21,1259.0,159.1532,159.212,159.1041,159.1139,1259.0
2024-06-05 14:30:00,162.25,162.52,162.22,162.4,9381.0,159.1532,159.418,159.1237,159.3003,9381.0
2024-06-05 14:35:00,162.4,162.4,162.23,162.39,6310.0,159.3003,159.3003,159.1336,159.2905,6310.0
2024-06-05 14:40:00,162.4,162.65,162.39,162.64,2293.0,159.3003,159.5455,159.2905,159.5357,2293.0
2024-06-05 14:45:00,162.6,162.7,162.6,162.66,2027.0,159.4965,159.5946,159.4965,159.5553,2027.0
2024-06-05 14:50:00,162.69,162.76,162.69,162.71,1834.0,159.5848,159.6534,159.5848,159.6044,1834.0
2024-06-05 14:55:00,162.72,162.75,162.62,162.65,4204.0,159.6142,159.6436,159.5161,159.5455,4204.0
2024-06-05 15:00:00,162.62,162.76,162.54,162.64,5458.0,159.5161,159.6534,159.4376,159.5357,5458.0
2024-06-05 15:05:00,162.61,162.65,162.33,162.49,9675.0,159.5063,159.5455,159.2316,159.3886,9675.0
2024-06-05 15:10:00,162.45,162.45,162.38,162.45,1697.0,159.3494,159.3494,159.2807,159.3494,1697.0
2024-06-05 15:15:00,162.48,162.68,162.48,162.64,8988.0,159.3788,159.575,159.3788,159.5357,8988.0
2024-06-05 15:20:00,162.6,162.64,162.49,162.56,7552.0,159.4965,159.5357,159.3886,159.4573,7552.0
2024-06-05 15:25:00,162.55,162.55,162.43,162.45,4990.0,159.4474,159.4474,159.3297,159.3494,4990.0
2024-06-05 15:30:00,162.44,162.47,162.38,162.39,6060.0,159.3395,159.369,159.2807,159.2905,6060.0
2024-06-05 15:35:00,162.38,162.53,162.22,162.53,6187.0,159.2807,159.4278,159.1237,159.4278,6187.0
2024-06-05 15:40:00,162.49,162.49,162.28,162.28,6304.0,159.3886,159.3886,159.1826,159.1826,6304.0
2024-06-05 15:45:00,162.28,162.65,162.24,162.64,15136.0,159.1826,159.5455,159.1434,159.5357,15136.0
2024-06-05 15:50:00,162.68,163.15,162.55,163.08,32282.0,159.575,160.036,159.4474,159.9673,32282.0
2024-06-05 15:55:00,163.07,163.34,163.05,163.32,95907.0,159.9575,160.2224,159.9379,160.2027,95907.0
2024-06-06 09:30:00,163.53,163.53,163.02,163.33,7936.0,160.4087,160.4087,159.9085,160.2126,7936.0
2024-06-06 09:35:00,163.34,163.61,163.02,163.58,1364.0,160.2224,160.4872,159.9085,160.4578,1364.0
2024-06-06 09:40:00,163.16,163.16,163.16,163.16,346.0,160.0458,160.0458,160.0458,160.0458,346.0
2024-06-06 09:45:00,163.45,163.88,163.31,163.88,2848.0,160.3303,160.7521,160.1929,160.7521,2848.0
2024-06-06 09:50:00,163.78,163.88,163.56,163.78,3847.0,160.654,160.7521,160.4382,160.654,3847.0
2024-06-06 09:55:00,163.82,163.97,163.77,163.86,2835.0,160.6932,160.8403,160.6442,160.7324,2835.0
2024-06-06 10:00:00,163.9,164.16,163.82,163.82,5659.0,160.7717,161.0267,160.6932,160.6932,5659.0
2024-06-06 10:05:00,163.82,164.08,163.82,164.08,1651.0,160.6932,160.9482,160.6932,160.9482,1651.0
2024-06-06 10:10:00,164.08,164.24,164.07,164.19,2008.0,160.9482,161.1052,160.9384,161.0561,2008.0
2024-06-06 10:15:00,164.25,164.53,164.24,164.29,4419.0,161.115,161.3897,161.1052,161.1542,4419.0
2024-06-06 10:20:00,164.28,164.34,164.12,164.34,3812.0,161.1444,161.2033,160.9875,161.2033,3812.0
2024-06-06 10:25:00,164.36,164.53,164.36,164.5,6164.0,161.2229,161.3897,161.2229,161.3602,6164.0
2024-06-06 10:30:00,164.47,164.5,163.9,163.9,10764.0,161.3308,161.3602,160.7717,160.7717,10764.0
2024-06-06 10:35:00,163.99,163.99,163.72,163.72,2520.0,160.86,160.86,160.5951,160.5951,2520.0
2024-06-06 10:40:00,163.72,163.72,163.46,163.58,2085.0,160.5951,160.5951,160.3401,160.4578,2085.0
2024-06-06 10:45:00,163.56,163.7,163.5,163.5,3498.0,160.4382,160.5755,160.3793,160.3793,3498.0
2024-06-06 10:50:00,163.43,163.6,163.33,163.56,1938.0,160.3106,160.4774,160.2126,160.4382,1938.0
2024-06-06 10:55:00,163.56,163.6,163.51,163.51,2746.0,160.4382,160.4774,160.3891,160.3891,2746.0
2024-06-06 11:00:00,163.51,163.52,163.34,163.35,1213.0,160.3891,160.3989,160.2224,160.2322,1213.0
2024-06-06 11:05:00,163.38,163.39,163.2,163.37,3819.0,160.2616,160.2714,160.085,160.2518,3819.0
2024-06-06 11:10:00,163.3,163.54,163.3,163.5,2306.0,160.1831,160.4185,160.1831,160.3793,2306.0
2024-06-06 11:15:00,163.5,163.5,163.42,163.42,1097.0,160.3793,160.3793,160.3008,160.3008,1097.0
2024-06-06 11:20:00,163.36,163.45,163.35,163.39,3411.0,160.242,160.3303,160.2322,160.2714,3411.0
2024-06-06 11:25:00,163.4,163.4,163.39,163.4,400.0,160.2812,160.2812,160.2714,160.2812,400.0
2024-06-06 11:30:00,163.43,163.49,163.39,163.39,2396.0,160.3106,160.3695,160.2714,160.2714,2396.0
2024-06-06 11:35:00,163.37,163.38,163.13,163.2,3657.0,160.2518,160.2616,160.0164,160.085,3657.0
2024-06-06 11:40:00,163.19,163.28,163.12,163.18,2499.0,160.0752,160.1635,160.0066,160.0654,2499.0
2024-06-06 11:45:00,163.19,163.29,163.13,163.28,4143.0,160.0752,160.1733,160.0164,160.1635,4143.0
2024-06-06 11:50:00,163.28,163.34,163.27,163.29,1719.0,160.1635,160.2224,160.1537,160.1733,1719.0
2024-06-06 11:55:00,163.32,163.35,163.28,163.34,3270.0,160.2027,160.2322,160.1635,160.2224,3270.0
2024-06-06 12:00:00,163.31,163.31,162.92,162.96,8693.0,160.1929,160.1929,159.8104,159.8496,8693.0
2024-06-06 12:05:00,162.87,162.89,162.79,162.79,2167.0,159.7613,159.781,159.6829,159.6829,2167.0
2024-06-06 12:10:00,162.75,162.78,162.65,162.65,1359.0,159.6436,159.6731,159.5455,159.5455,1359.0
2024-06-06 12:15:00,162.65,162.69,162.47,162.48,5590.0,159.5455,159.5848,159.369,159.3788,5590.0
2024-06-06 12:20:00,162.4,162.41,162.28,162.41,2043.0,159.3003,159.3101,159.1826,159.3101,2043.0
2024-06-06 12:25:00,162.43,162.47,162.39,162.4,3976.0,159.3297,159.369,159.2905,159.3003,3976.0
2024-06-06 12:30:00,162.36,162.36,162.19,162.34,4592.0,159.2611,159.2611,159.0943,159.2415,4592.0
2024-06-06 12:35:00,162.31,162.37,162.22,162.37,1861.0,159.212,159.2709,159.1237,159.2709,1861.0
2024-06-06 12:40:00,162.36,162.36,162.35,162.36,100.0,159.2611,159.2611,159.2513,159.2611,100.0
2024-06-06 12:45:00,162.36,162.42,162.3,162.3,1705.0,159.2611,159.3199,159.2022,159.2022,1705.0
2024-06-06 12:50:00,162.31,162.36,162.28,162.28,1228.0,159.212,159.2611,159.1826,159.1826,1228.0
2024-06-06 12:55:00,162.21,162.28,162.21,162.27,900.0,159.1139,159.1826,159.1139,159.1728,900.0
2024-06-06 13:00:00,162.18,162.26,162.13,162.18,2360.0,159.0845,159.163,159.0355,159.0845,2360.0
2024-06-06 13:05:00,162.17,162.2,162.15,162.19,916.0,159.0747,159.1041,159.0551,159.0943,916.0
2024-06-06 13:10:00,162.16,162.2,162.16,162.2,2642.0,159.0649,159.1041,159.0649,159.1041,2642.0
2024-06-06 13:15:00,162.2,162.24,162.11,162.11,1533.0,159.1041,159.1434,159.0158,159.0158,1533.0
2024-06-06 13:20:00,162.08,162.19,162.05,162.11,5570.0,158.9864,159.0943,158.957,159.0158,5570.0
2024-06-06 13:25:00,162.09,162.2,162.08,162.09,3977.0,158.9962,159.1041,158.9864,158.9962,3977.0
2024-06-06 13:30:00,162.18,162.24,162.08,162.21,3789.0,159.0845,159.1434,158.9864,159.1139,3789.0
2024-06-06 13:35:00,162.25,162.38,162.21,162.38,3299.0,159.1532,159.2807,159.1139,159.2807,3299.0
2024-06-06 13:40:00,162.32,162.36,162.26,162.32,2510.0,159.2218,159.2611,159.163,159.2218,2510.0
2024-06-06 13:45:00,162.32,162.32,162.17,162.18,800.0,159.2218,159.2218,159.0747,159.0845,800.0
2024-06-06 13:50:00,162.14,162.26,162.13,162.2,4785.0,159.0453,159.163,159.0355,159.1041,4785.0
2024-06-06 13:55:00,162.24,162.41,162.18,162.4,10559.0,159.1434,159.3101,159.0845,159.3003,10559.0
2024-06-06 14:00:00,162.38,162.38,162.23,162.24,800.0,159.2807,159.2807,159.1336,159.1434,800.0
2024-06-06 14:05:00,162.2,162.25,161.98,162.0,5654.0,159.1041,159.1532,158.8883,158.9079,5654.0
2024-06-06 14:10:00,161.97,162.22,161.94,162.18,5451.0,158.8785,159.1237,158.8491,159.0845,5451.0
2024-06-06 14:15:00,162.18,162.56,162.14,162.56,5318.0,159.0845,159.4573,159.0453,159.4573,5318.0
2024-06-06 14:20:00,162.53,162.61,162.48,162.61,3788.0,159.4278,159.5063,159.3788,159.5063,3788.0
2024-06-06 14:25:00,162.54,162.59,162.51,162.57,3652.0,159.4376,159.4867,159.4082,159.4671,3652.0
2024-06-06 14:30:00,162.55,162.55,162.49,162.55,2321.0,159.4474,159.4474,159.3886,159.4474,2321.0
2024-06-06 14:35:00,162.57,162.62,162.53,162.55,1567.0,159.4671,159.5161,159.4278,159.4474,1567.0
2024-06-06 14:40:00,162.59,162.71,162.55,162.68,2309.0,159.4867,159.6044,159.4474,159.575,2309.0
2024-06-06 14:45:00,162.72,162.75,162.62,162.75,2152.0,159.6142,159.6436,159.5161,159.6436,2152.0
2024-06-06 14:50:00,162.77,162.93,162.75,162.93,2850.0,159.6632,159.8202,159.6436,159.8202,2850.0
2024-06-06 14:55:00,162.97,163.0,162.96,162.97,1438.0,159.8594,159.8889,159.8496,159.8594,1438.0
2024-06-06 15:00:00,162.97,162.99,162.86,162.88,1613.0,159.8594,159.879,159.7515,159.7711,1613.0
2024-06-06 15:05:00,162.89,163.07,162.85,163.06,3177.0,159.781,159.9575,159.7417,159.9477,3177.0
2024-06-06 15:10:00,163.06,163.15,163.06,163.15,3526.0,159.9477,160.036,159.9477,160.036,3526.0
2024-06-06 15:15:00,163.14,163.2,163.14,163.18,2945.0,160.0262,160.085,160.0262,160.0654,2945.0
2024-06-06 15:20:00,163.22,163.22,163.05,163.18,5563.0,160.1047,160.1047,159.9379,160.0654,5563.0
2024-06-06 15:25:00,163.16,163.18,163.0,163.13,10430.0,160.0458,160.0654,159.8889,160.0164,10430.0
2024-06-06 15:30:00,163.12,163.17,163.05,163.13,3254.0,160.0066,160.0556,159.9379,160.0164,3254.0
2024-06-06 15:35:00,163.14,163.43,163.12,163.43,10621.0,160.0262,160.3106,160.0066,160.3106,10621.0
2024-06-06 15:40:00,163.37,163.37,163.21,163.32,10708.0,160.2518,160.2518,160.0948,160.2027,10708.0
2024-06-06 15:45:00,163.31,163.44,163.12,163.13,13821.0,160.1929,160.3205,160.0066,160.0164,13821.0
2024-06-06 15:50:00,163.11,163.21,162.95,163.08,24203.0,159.9968,160.0948,159.8398,159.9673,24203.0
2024-06-06 15:55:00,163.07,163.13,162.89,163.13,71025.0,159.9575,160.0164,159.781,160.0164,71025.0
2024-06-07 09:30:00,163.99,163.99,163.17,163.28,11203.0,160.86,160.86,160.0556,160.1635,11203.0
2024-06-07 09:35:00,163.33,163.5,163.14,163.39,5449.0,160.2126,160.3793,160.0262,160.2714,5449.0
2024-06-07 09:40:00,163.49,163.92,163.44,163.92,7801.0,160.3695,160.7913,160.3205,160.7913,7801.0
2024-06-07 09:45:00,164.02,164.13,163.95,164.13,843.0,160.8894,160.9973,160.8207,160.9973,843.0
2024-06-07 09:50:00,164.21,164.82,164.11,164.51,7017.0,161.0758,161.6741,160.9777,161.37,7017.0
2024-06-07 09:55:00,164.69,164.82,164.59,164.75,6002.0,161.5466,161.6741,161.4485,161.6055,6002.0
2024-06-07 10:00:00,164.71,165.01,164.7,164.91,3544.0,161.5662,161.8605,161.5564,161.7624,3544.0
2024-06-07 10:05:00,164.98,165.26,164.98,165.21,1887.0,161.8311,162.1057,161.8311,162.0567,1887.0
2024-06-07 10:10:00,165.13,165.39,164.87,164.87,2671.0,161.9782,162.2332,161.7232,161.7232,2671.0
2024-06-07 10:15:00,165.0,165.0,164.78,164.95,600.0,161.8507,161.8507,161.6349,161.8016,600.0
2024-06-07 10:20:00,165.01,165.21,164.96,165.03,10267.0,161.8605,162.0567,161.8114,161.8801,10267.0
2024-06-07 10:25:00,164.95,165.29,164.84,165.29,4925.0,161.8016,162.1351,161.6937,162.1351,4925.0
2024-06-07 10:30:00,165.31,165.65,165.24,165.28,10311.0,162.1548,162.4883,162.0861,162.1253,10311.0
2024-06-07 10:35:00,165.22,165.55,165.22,165.55,3045.0,162.0665,162.3902,162.0665,162.3902,3045.0
2024-06-07 10:40:00,165.59,165.9,165.59,165.76,2833.0,162.4294,162.7335,162.4294,162.5962,2833.0
2024-06-07 10:45:00,165.8,165.98,165.72,165.77,4905.0,162.6354,162.812,162.5569,162.606,4905.0
2024-06-07 10:50:00,165.78,165.78,165.5,165.58,5746.0,162.6158,162.6158,162.3411,162.4196,5746.0
2024-06-07 10:55:00,165.68,165.68,165.5,165.58,3198.0,162.5177,162.5177,162.3411,162.4196,3198.0
2024-06-07 11:00:00,165.51,165.56,165.39,165.5,2549.0,162.3509,162.4,162.2332,162.3411,2549.0
2024-06-07 11:05:00,165.44,165.48,165.19,165.22,2400.0,162.2823,162.3215,162.0371,162.0665,2400.0
2024-06-07 11:10:00,165.17,165.27,165.0,165.02,6887.0,162.0174,162.1155,161.8507,161.8703,6887.0
2024-06-07 11:15:00,165.08,165.12,165.02,165.03,1470.0,161.9292,161.9684,161.8703,161.8801,1470.0
2024-06-07 11:20:00,164.97,165.14,164.95,165.13,1374.0,161.8213,161.988,161.8016,161.9782,1374.0
2024-06-07 11:25:00,165.17,165.17,164.9,165.05,3949.0,162.0174,162.0174,161.7526,161.8997,3949.0
2024-06-07 11:30:00,165.03,165.27,165.03,165.15,1400.0,161.8801,162.1155,161.8801,161.9978,1400.0
2024-06-07 11:35:00,165.2,165.2,164.78,164.78,8758.0,162.0469,162.0469,161.6349,161.6349,8758.0
2024-06-07 11:40:00,164.88,165.04,164.88,164.96,4366.0,161.733,161.8899,161.733,161.8114,4366.0
2024-06-07 11:45:00,164.94,165.24,164.94,165.17,12796.0,161.7918,162.0861,161.7918,162.0174,12796.0
2024-06-07 11:50:00,165.23,165.37,165.1,165.27,4180.0,162.0763,162.2136,161.9488,162.1155,4180.0
2024-06-07 11:55:00,165.33,165.52,165.32,165.52,5625.0,162.1744,162.3608,162.1646,162.3608,5625.0
2024-06-07 12:00:00,165.47,165.58,165.37,165.45,6388.0,162.3117,162.4196,162.2136,162.2921,6388.0
2024-06-07 12:05:00,165.45,165.8,165.44,165.8,3904.0,162.2921,162.6354,162.2823,162.6354,3904.0
2024-06-07 12:10:00,165.77,165.82,165.67,165.67,5969.0,162.606,162.655,162.5079,162.5079,5969.0
2024-06-07 12:15:00,165.67,165.97,165.67,165.96,6068.0,162.5079,162.8022,162.5079,162.7924,6068.0
2024-06-07 12:20:00,165.92,165.99,165.81,165.97,4173.0,162.7531,162.8218,162.6452,162.8022,4173.0
2024-06-07 12:25:00,166.01,166.01,165.87,165.91,2484.0,162.8414,162.8414,162.7041,162.7433,2484.0
2024-06-07 12:30:00,165.92,166.14,165.91,166.06,3489.0,162.7531,162.9689,162.7433,162.8905,3489.0
2024-06-07 12:35:00,166.02,166.07,165.74,165.79,3805.0,162.8512,162.9003,162.5766,162.6256,3805.0
2024-06-07 12:40:00,165.87,165.87,165.77,165.81,2097.0,162.7041,162.7041,162.606,162.6452,2097.0
2024-06-07 12:45:00,165.81,165.84,165.75,165.81,2369.0,162.6452,162.6747,162.5864,162.6452,2369.0
2024-06-07 12:50:00,165.84,165.95,165.8,165.93,1881.0,162.6747,162.7826,162.6354,162.7629,1881.0
2024-06-07 12:55:00,165.92,165.96,165.87,165.87,3482.0,162.7531,162.7924,162.7041,162.7041,3482.0
2024-06-07 13:00:00,165.87,165.87,165.72,165.78,2716.0,162.7041,162.7041,162.5569,162.6158,2716.0
2024-06-07 13:05:00,165.78,165.88,165.7,165.82,7265.0,162.6158,162.7139,162.5373,162.655,7265.0
2024-06-07 13:10:00,165.75,165.89,165.71,165.76,6996.0,162.5864,162.7237,162.5471,162.5962,6996.0
2024-06-07 13:15:00,165.74,165.74,165.2,165.29,4609.0,162.5766,162.5766,162.0469,162.1351,4609.0
2024-06-07 13:20:00,165.24,165.52,165.24,165.38,7468.0,162.0861,162.3608,162.0861,162.2234,7468.0
2024-06-07 13:25:00,165.38,165.54,165.35,165.54,1823.0,162.2234,162.3804,162.194,162.3804,1823.0
2024-06-07 13:30:00,165.57,165.66,165.55,165.64,2481.0,162.4098,162.4981,162.3902,162.4785,2481.0
2024-06-07 13:35:00,165.73,165.77,165.61,165.61,3601.0,162.5667,162.606,162.449,162.449,3601.0
2024-06-07 13:40:00,165.65,165.7,165.43,165.43,8367.0,162.4883,162.5373,162.2725,162.2725,8367.0
2024-06-07 13:45:00,165.47,165.53,165.2,165.42,7068.0,162.3117,162.3706,162.0469,162.2627,7068.0
2024-06-07 13:50:00,165.41,165.56,165.41,165.53,4304.0,162.2529,162.4,162.2529,162.3706,4304.0
2024-06-07 13:55:00,165.53,165.53,165.25,165.47,7028.0,162.3706,162.3706,162.0959,162.3117,7028.0
2024-06-07 14:00:00,165.39,165.39,165.28,165.31,2504.0,162.2332,162.2332,162.1253,162.1548,2504.0
2024-06-07 14:05:00,165.31,165.69,165.16,165.65,8830.0,162.1548,162.5275,162.0076,162.4883,8830.0
2024-06-07 14:10:00,165.63,165.73,165.58,165.65,5507.0,162.4687,162.5667,162.4196,162.4883,5507.0
2024-06-07 14:15:00,165.66,165.81,165.61,165.8,8756.0,162.4981,162.6452,162.449,162.6354,8756.0
2024-06-07 14:20:00,165.85,166.1,165.85,166.05,3311.0,162.6845,162.9297,162.6845,162.8806,3311.0
2024-06-07 14:25:00,166.09,166.15,165.98,166.0,7643.0,162.9199,162.9787,162.812,162.8316,7643.0
2024-06-07 14:30:00,166.0,166.04,165.83,165.83,5949.0,162.8316,162.8708,162.6648,162.6648,5949.0
2024-06-07 14:35:00,165.84,165.95,165.83,165.85,4288.0,162.6747,162.7826,162.6648,162.6845,4288.0
2024-06-07 14:40:00,165.85,166.07,165.85,166.07,3844.0,162.6845,162.9003,162.6845,162.9003,3844.0
2024-06-07 14:45:00,166.04,166.16,166.04,166.13,3183.0,162.8708,162.9885,162.8708,162.9591,3183.0
2024-06-07 14:50:00,166.16,166.19,166.08,166.16,3913.0,162.9885,163.018,162.9101,162.9885,3913.0
2024-06-07 14:55:00,166.18,166.27,166.17,166.27,6497.0,163.0082,163.0964,162.9984,163.0964,6497.0
2024-06-07 15:00:00,166.3,166.34,166.13,166.27,6645.0,163.1259,163.1651,162.9591,163.0964,6645.0
2024-06-07 15:05:00,166.28,166.28,165.93,165.96,8430.0,163.1063,163.1063,162.7629,162.7924,8430.0
2024-06-07 15:10:00,165.98,165.99,165.62,165.71,5572.0,162.812,162.8218,162.4588,162.5471,5572.0
2024-06-07 15:15:00,165.7,165.71,165.51,165.53,7487.0,162.5373,162.5471,162.3509,162.3706,7487.0
2024-06-07 15:20:00,165.55,165.59,165.44,165.46,3580.0,162.3902,162.4294,162.2823,162.3019,3580.0
2024-06-07 15:25:00,165.43,165.49,165.43,165.49,7147.0,162.2725,162.3313,162.2725,162.3313,7147.0
2024-06-07 15:30:00,165.49,165.49,165.11,165.11,10147.0,162.3313,162.3313,161.9586,161.9586,10147.0
2024-06-07 15:35:00,165.09,165.12,164.94,164.95,7572.0,161.939,161.9684,161.7918,161.8016,7572.0
2024-06-07 15:40:00,164.95,165.09,164.76,164.77,10460.0,161.8016,161.939,161.6153,161.6251,10460.0
2024-06-07 15:45:00,164.77,165.05,164.73,164.9,12272.0,161.6251,161.8997,161.5858,161.7526,12272.0
2024-06-07 15:50:00,164.89,165.1,164.8,165.05,28615.0,161.7428,161.9488,161.6545,161.8997,28615.0
2024-06-07 15:55:00,165.05,165.13,164.97,165.1,69717.0,161.8997,161.9782,161.8213,161.9488,69717.0
2024-06-10 09:30:00,165.01,165.01,164.72,164.72,7992.0,161.8605,161.8605,161.576,161.576,7992.0
2024-06-10 09:35:00,164.49,164.63,164.36,164.53,1101.0,161.3504,161.4877,161.2229,161.3897,1101.0
2024-06-10 09:40:00,164.36,164.5,164.18,164.5,1722.0,161.2229,161.3602,161.0463,161.3602,1722.0
2024-06-10 09:45:00,164.55,164.87,164.54,164.87,1223.0,161.4093,161.7232,161.3995,161.7232,1223.0
2024-06-10 09:50:00,164.93,165.07,164.73,164.73,1667.0,161.782,161.9193,161.5858,161.5858,1667.0
2024-06-10 09:55:00,164.78,164.78,164.54,164.6,1486.0,161.6349,161.6349,161.3995,161.4583,1486.0
2024-06-10 10:00:00,164.49,164.49,164.17,164.17,2699.0,161.3504,161.3504,161.0365,161.0365,2699.0
2024-06-10 10:05:00,164.05,164.13,163.76,163.77,1189.0,160.9188,160.9973,160.6344,160.6442,1189.0
2024-06-10 10:10:00,163.72,163.72,163.38,163.38,1983.0,160.5951,160.5951,160.2616,160.2616,1983.0
2024-06-10 10:15:00,163.48,163.97,163.37,163.78,3828.0,160.3597,160.8403,160.2518,160.654,3828.0
2024-06-10 10:20:00,163.77,163.86,163.57,163.66,3200.0,160.6442,160.7324,160.448,160.5363,3200.0
2024-06-10 10:25:00,163.58,163.58,163.45,163.51,1012.0,160.4578,160.4578,160.3303,160.3891,1012.0
2024-06-10 10:30:00,163.54,163.67,163.48,163.61,2494.0,160.4185,160.5461,160.3597,160.4872,2494.0
2024-06-10 10:35:00,163.53,163.53,163.23,163.24,1316.0,160.4087,160.4087,160.1145,160.1243,1316.0
2024-06-10 10:40:00,163.28,163.29,163.12,163.21,2805.0,160.1635,160.1733,160.0066,160.0948,2805.0
2024-06-10 10:45:00,163.16,163.3,162.99,163.17,6892.0,160.0458,160.1831,159.879,160.0556,6892.0
2024-06-10 10:50:00,163.2,163.48,163.15,163.47,2062.0,160.085,160.3597,160.036,160.3499,2062.0
2024-06-10 10:55:00,163.51,163.51,163.15,163.16,2241.0,160.3891,160.3891,160.036,160.0458,2241.0
2024-06-10 11:00:00,163.18,163.2,163.03,163.1,8814.0,160.0654,160.085,159.9183,159.9869,8814.0
2024-06-10 11:05:00,163.12,163.16,163.03,163.03,2629.0,160.0066,160.0458,159.9183,159.9183,2629.0
2024-06-10 11:10:00,163.08,163.11,162.94,163.11,3116.0,159.9673,159.9968,159.83,159.9968,3116.0
2024-06-10 11:15:00,163.11,163.23,163.07,163.22,3147.0,159.9968,160.1145,159.9575,160.1047,3147.0
2024-06-10 11:20:00,163.22,163.57,163.18,163.35,12012.0,160.1047,160.448,160.0654,160.2322,12012.0
2024-06-10 11:25:00,163.37,163.37,163.13,163.22,6961.0,160.2518,160.2518,160.0164,160.1047,6961.0
2024-06-10 11:30:00,163.24,163.43,163.24,163.36,4232.0,160.1243,160.3106,160.1243,160.242,4232.0
2024-06-10 11:35:00,163.37,163.6,163.33,163.59,1200.0,160.2518,160.4774,160.2126,160.4676,1200.0
2024-06-10 11:40:00,163.59,163.79,163.58,163.78,1632.0,160.4676,160.6638,160.4578,160.654,1632.0
2024-06-10 11:45:00,163.74,163.78,163.53,163.55,4464.0,160.6147,160.654,160.4087,160.4284,4464.0
2024-06-10 11:50:00,163.55,163.62,163.52,163.53,2827.0,160.4284,160.497,160.3989,160.4087,2827.0
2024-06-10 11:55:00,163.56,163.66,163.56,163.61,1780.0,160.4382,160.5363,160.4382,160.4872,1780.0
2024-06-10 12:00:00,163.64,163.68,163.54,163.54,1721.0,160.5166,160.5559,160.4185,160.4185,1721.0
2024-06-10 12:05:00,163.51,163.57,163.46,163.46,3277.0,160.3891,160.448,160.3401,160.3401,3277.0
2024-06-10 12:10:00,163.46,163.48,163.36,163.43,1802.0,160.3401,160.3597,160.242,160.3106,1802.0
2024-06-10 12:15:00,163.47,163.51,163.36,163.36,2868.0,160.3499,160.3891,160.242,160.242,2868.0
2024-06-10 12:20:00,163.33,163.35,163.3,163.35,800.0,160.2126,160.2322,160.1831,160.2322,800.0
2024-06-10 12:25:00,163.3,163.48,163.3,163.43,8837.0,160.1831,160.3597,160.1831,160.3106,8837.0
2024-06-10 12:30:00,163.39,163.56,163.38,163.53,1986.0,160.2714,160.4382,160.2616,160.4087,1986.0
2024-06-10 12:35:00,163.6,163.61,163.51,163.52,1265.0,160.4774,160.4872,160.3891,160.3989,1265.0
2024-06-10 12:40:00,163.51,163.51,163.42,163.48,2481.0,160.3891,160.3891,160.3008,160.3597,2481.0
2024-06-10 12:45:00,163.43,163.44,163.26,163.26,3577.0,160.3106,160.3205,160.1439,160.1439,3577.0
2024-06-10 12:50:00,163.36,163.39,163.29,163.39,3984.0,160.242,160.2714,160.1733,160.2714,3984.0
2024-06-10 12:55:00,163.39,163.4,163.36,163.36,845.0,160.2714,160.2812,160.242,160.242,845.0
2024-06-10 13:00:00,163.39,163.39,163.29,163.31,5555.0,160.2714,160.2714,160.1733,160.1929,5555.0
2024-06-10 13:05:00,163.31,163.32,163.2,163.21,4393.0,160.1929,160.2027,160.085,160.0948,4393.0
2024-06-10 13:10:00,163.24,163.24,163.13,163.13,3038.0,160.1243,160.1243,160.0164,160.0164,3038.0
2024-06-10 13:15:00,163.15,163.26,163.06,163.19,5618.0,160.036,160.1439,159.9477,160.0752,5618.0
2024-06-10 13:20:00,163.23,163.51,163.23,163.46,4233.0,160.1145,160.3891,160.1145,160.3401,4233.0
2024-06-10 13:25:00,163.48,163.59,163.47,163.59,4767.0,160.3597,160.4676,160.3499,160.4676,4767.0
2024-06-10 13:30:00,163.63,163.65,163.5,163.52,2778.0,160.5068,160.5265,160.3793,160.3989,2778.0
2024-06-10 13:35:00,163.48,163.64,163.48,163.6,3385.0,160.3597,160.5166,160.3597,160.4774,3385.0
2024-06-10 13:40:00,163.59,163.68,163.55,163.66,2383.0,160.4676,160.5559,160.4284,160.5363,2383.0
2024-06-10 13:45:00,163.64,163.91,163.64,163.74,3987.0,160.5166,160.7815,160.5166,160.6147,3987.0
2024-06-10 13:50:00,163.74,163.74,163.67,163.72,2000.0,160.6147,160.6147,160.5461,160.5951,2000.0
2024-06-10 13:55:00,163.76,163.77,163.64,163.72,3385.0,160.6344,160.6442,160.5166,160.5951,3385.0
2024-06-10 14:00:00,163.72,163.74,163.66,163.71,1325.0,160.5951,160.6147,160.5363,160.5853,1325.0
2024-06-10 14:05:00,163.72,163.85,163.71,163.84,4212.0,160.5951,160.7226,160.5853,160.7128,4212.0
2024-06-10 14:10:00,163.81,163.87,163.77,163.83,3342.0,160.6834,160.7423,160.6442,160.703,3342.0
2024-06-10 14:15:00,163.87,163.99,163.84,163.97,2803.0,160.7423,160.86,160.7128,160.8403,2803.0
2024-06-10 14:20:00,163.95,164.1,163.95,163.97,3575.0,160.8207,160.9679,160.8207,160.8403,3575.0
2024-06-10 14:25:00,164.0,164.03,163.89,163.89,3993.0,160.8698,160.8992,160.7619,160.7619,3993.0
2024-06-10 14:30:00,163.89,163.91,163.84,163.84,6460.0,160.7619,160.7815,160.7128,160.7128,6460.0
2024-06-10 14:35:00,163.88,164.0,163.84,163.95,6959.0,160.7521,160.8698,160.7128,160.8207,6959.0
2024-06-10 14:40:00,163.96,163.96,163.9,163.91,2058.0,160.8305,160.8305,160.7717,160.7815,2058.0
2024-06-10 14:45:00,163.93,163.95,163.78,163.82,5512.0,160.8011,160.8207,160.654,160.6932,5512.0
2024-06-10 14:50:00,163.83,164.08,163.81,164.08,4518.0,160.703,160.9482,160.6834,160.9482,4518.0
2024-06-10 14:55:00,164.04,164.1,164.03,164.06,5256.0,160.909,160.9679,160.8992,160.9286,5256.0
2024-06-10 15:00:00,164.04,164.26,164.02,164.18,4818.0,160.909,161.1248,160.8894,161.0463,4818.0
2024-06-10 15:05:00,164.18,164.18,163.98,164.06,6562.0,161.0463,161.0463,160.8502,160.9286,6562.0
2024-06-10 15:10:00,164.03,164.03,163.85,163.87,1703.0,160.8992,160.8992,160.7226,160.7423,1703.0
2024-06-10 15:15:00,163.89,163.89,163.63,163.67,5549.0,160.7619,160.7619,160.5068,160.5461,5549.0
2024-06-10 15:20:00,163.64,163.81,163.63,163.65,9181.0,160.5166,160.6834,160.5068,160.5265,9181.0
2024-06-10 15:25:00,163.59,163.7,163.58,163.67,6339.0,160.4676,160.5755,160.4578,160.5461,6339.0
2024-06-10 15:30:00,163.64,163.65,163.51,163.56,11731.0,160.5166,160.5265,160.3891,160.4382,11731.0
2024-06-10 15:35:00,163.57,163.6,163.52,163.56,5827.0,160.448,160.4774,160.3989,160.4382,5827.0
2024-06-10 15:40:00,163.58,163.63,163.5,163.53,8311.0,160.4578,160.5068,160.3793,160.4087,8311.0
2024-06-10 15:45:00,163.53,163.83,163.51,163.72,13554.0,160.4087,160.703,160.3891,160.5951,13554.0
2024-06-10 15:50:00,163.72,163.9,163.64,163.81,19510.0,160.5951,160.7717,160.5166,160.6834,19510.0
2024-06-10 15:55:00,163.77,163.94,163.69,163.81,50402.0,160.6442,160.8109,160.5657,160.6834,50402.0
2024-06-11 09:30:00,163.54,163.54,162.9,162.97,9578.0,160.4185,160.4185,159.7908,159.8594,9578.0
2024-06-11 09:35:00,163.04,163.11,162.68,162.75,2443.0,159.9281,159.9968,159.575,159.6436,2443.0
2024-06-11 09:40:00,162.48,162.67,162.1,162.1,1218.0,159.3788,159.5652,159.006,159.006,1218.0
2024-06-11 09:45:00,162.09,162.18,161.79,161.8,4091.0,158.9962,159.0845,158.702,158.7118,4091.0
2024-06-11 09:50:00,161.79,162.33,161.79,162.18,2905.0,158.702,159.2316,158.702,159.0845,2905.0
2024-06-11 09:55:00,162.33,162.67,162.33,162.67,2225.0,159.2316,159.5652,159.2316,159.5652,2225.0
2024-06-11 10:00:00,162.62,162.73,162.39,162.43,1931.0,159.5161,159.624,159.2905,159.3297,1931.0
2024-06-11 10:05:00,162.37,162.67,162.36,162.67,2104.0,159.2709,159.5652,159.2611,159.5652,2104.0
2024-06-11 10:10:00,162.65,162.65,162.13,162.24,3819.0,159.5455,159.5455,159.0355,159.1434,3819.0
2024-06-11 10:15:00,162.25,162.3,162.0,162.0,3099.0,159.1532,159.2022,158.9079,158.9079,3099.0
2024-06-11 10:20:00,161.98,162.03,161.81,161.85,3034.0,158.8883,158.9374,158.7216,158.7608,3034.0
2024-06-11 10:25:00,161.87,162.12,161.87,161.9,1654.0,158.7804,159.0257,158.7804,158.8099,1654.0
2024-06-11 10:30:00,161.83,161.88,161.68,161.88,2422.0,158.7412,158.7902,158.5941,158.7902,2422.0
2024-06-11 10:35:00,161.89,162.07,161.81,161.87,12293.0,158.8,158.9766,158.7216,158.7804,12293.0
2024-06-11 10:40:00,161.94,162.2,161.72,161.72,8688.0,158.8491,159.1041,158.6333,158.6333,8688.0
2024-06-11 10:45:00,161.63,161.65,161.31,161.36,5340.0,158.545,158.5646,158.2311,158.2802,5340.0
2024-06-11 10:50:00,161.31,161.55,161.31,161.45,11561.0,158.2311,158.4665,158.2311,158.3684,11561.0
2024-06-11 10:55:00,161.55,161.74,161.42,161.66,7313.0,158.4665,158.6529,158.339,158.5744,7313.0
2024-06-11 11:00:00,161.65,162.07,161.65,162.02,4181.0,158.5646,158.9766,158.5646,158.9276,4181.0
2024-06-11 11:05:00,161.97,162.2,161.79,162.19,3221.0,158.8785,159.1041,158.702,159.0943,3221.0
2024-06-11 11:10:00,162.15,162.15,161.82,161.86,1777.0,159.0551,159.0551,158.7314,158.7706,1777.0
2024-06-11 11:15:00,161.86,161.93,161.83,161.83,3060.0,158.7706,158.8393,158.7412,158.7412,3060.0
2024-06-11 11:20:00,161.84,161.9,161.8,161.88,3451.0,158.751,158.8099,158.7118,158.7902,3451.0
2024-06-11 11:25:00,161.84,161.84,161.69,161.69,2682.0,158.751,158.751,158.6039,158.6039,2682.0
2024-06-11 11:30:00,161.78,161.94,161.75,161.75,5462.0,158.6921,158.8491,158.6627,158.6627,5462.0
2024-06-11 11:35:00,161.8,161.8,161.61,161.67,2100.0,158.7118,158.7118,158.5254,158.5842,2100.0
2024-06-11 11:40:00,161.7,161.72,161.63,161.66,3745.0,158.6137,158.6333,158.545,158.5744,3745.0
2024-06-11 11:45:00,161.65,161.85,161.64,161.72,3706.0,158.5646,158.7608,158.5548,158.6333,3706.0
2024-06-11 11:50:00,161.84,161.9,161.68,161.9,2659.0,158.751,158.8099,158.5941,158.8099,2659.0
2024-06-11 11:55:00,161.94,161.97,161.88,161.9,1426.0,158.8491,158.8785,158.7902,158.8099,1426.0
2024-06-11 12:00:00,161.89,161.89,161.72,161.82,3418.0,158.8,158.8,158.6333,158.7314,3418.0
2024-06-11 12:05:00,161.82,161.88,161.7,161.86,3158.0,158.7314,158.7902,158.6137,158.7706,3158.0
2024-06-11 12:10:00,161.83,161.83,161.75,161.81,2091.0,158.7412,158.7412,158.6627,158.7216,2091.0
2024-06-11 12:15:00,161.77,161.77,161.61,161.66,2256.0,158.6823,158.6823,158.5254,158.5744,2256.0
2024-06-11 12:20:00,161.61,161.64,161.57,161.64,1300.0,158.5254,158.5548,158.4862,158.5548,1300.0
2024-06-11 12:25:00,161.62,161.63,161.49,161.52,3095.0,158.5352,158.545,158.4077,158.4371,3095.0
2024-06-11 12:30:00,161.53,161.53,161.39,161.41,2123.0,158.4469,158.4469,158.3096,158.3292,2123.0
2024-06-11 12:35:00,161.44,161.68,161.34,161.59,4200.0,158.3586,158.5941,158.2605,158.5058,4200.0
2024-06-11 12:40:00,161.62,161.62,161.54,161.59,1200.0,158.5352,158.5352,158.4567,158.5058,1200.0
2024-06-11 12:45:00,161.59,161.72,161.54,161.54,2924.0,158.5058,158.6333,158.4567,158.4567,2924.0
2024-06-11 12:50:00,161.5,161.54,161.47,161.5,4019.0,158.4175,158.4567,158.3881,158.4175,4019.0
2024-06-11 12:55:00,161.42,161.43,161.37,161.37,6122.0,158.339,158.3488,158.29,158.29,6122.0
2024-06-11 13:00:00,161.37,161.58,161.19,161.53,8490.0,158.29,158.496,158.1134,158.4469,8490.0
2024-06-11 13:05:00,161.55,161.63,161.48,161.48,4989.0,158.4665,158.545,158.3979,158.3979,4989.0
2024-06-11 13:10:00,161.45,161.51,161.41,161.47,3366.0,158.3684,158.4273,158.3292,158.3881,3366.0
2024-06-11 13:15:00,161.45,161.49,161.42,161.46,1746.0,158.3684,158.4077,158.339,158.3783,1746.0
2024-06-11 13:20:00,161.42,161.42,161.26,161.28,2668.0,158.339,158.339,158.1821,158.2017,2668.0
2024-06-11 13:25:00,161.23,161.32,161.19,161.32,3090.0,158.1526,158.2409,158.1134,158.2409,3090.0
2024-06-11 13:30:00,161.32,161.52,161.32,161.44,2545.0,158.2409,158.4371,158.2409,158.3586,2545.0
2024-06-11 13:35:00,161.46,161.48,161.29,161.32,7223.0,158.3783,158.3979,158.2115,158.2409,7223.0
2024-06-11 13:40:00,161.29,161.43,161.21,161.36,2836.0,158.2115,158.3488,158.133,158.2802,2836.0
2024-06-11 13:45:00,161.43,161.43,161.23,161.29,6929.0,158.3488,158.3488,158.1526,158.2115,6929.0
2024-06-11 13:50:00,161.29,161.47,161.28,161.34,4189.0,158.2115,158.3881,158.2017,158.2605,4189.0
2024-06-11 13:55:00,161.34,161.43,161.31,161.43,1900.0,158.2605,158.3488,158.2311,158.3488,1900.0
2024-06-11 14:00:00,161.47,161.63,161.47,161.63,2278.0,158.3881,158.545,158.3881,158.545,2278.0
2024-06-11 14:05:00,161.59,161.73,161.57,161.72,1957.0,158.5058,158.6431,158.4862,158.6333,1957.0
2024-06-11 14:10:00,161.77,161.97,161.77,161.93,1929.0,158.6823,158.8785,158.6823,158.8393,1929.0
2024-06-11 14:15:00,161.94,162.02,161.92,161.96,2020.0,158.8491,158.9276,158.8295,158.8687,2020.0
2024-06-11 14:20:00,161.96,161.99,161.86,161.88,3538.0,158.8687,158.8981,158.7706,158.7902,3538.0
2024-06-11 14:25:00,161.87,161.89,161.71,161.86,4239.0,158.7804,158.8,158.6235,158.7706,4239.0
2024-06-11 14:30:00,161.87,161.93,161.86,161.87,1889.0,158.7804,158.8393,158.7706,158.7804,1889.0
2024-06-11 14:35:00,161.84,161.84,161.79,161.81,1602.0,158.751,158.751,158.702,158.7216,1602.0
2024-06-11 14:40:00,161.82,161.88,161.72,161.72,3842.0,158.7314,158.7902,158.6333,158.6333,3842.0
2024-06-11 14:45:00,161.72,161.79,161.68,161.77,3206.0,158.6333,158.702,158.5941,158.6823,3206.0
2024-06-11 14:50:00,161.81,161.95,161.81,161.83,3236.0,158.7216,158.8589,158.7216,158.7412,3236.0
2024-06-11 14:55:00,161.86,162.07,161.79,162.06,3976.0,158.7706,158.9766,158.702,158.9668,3976.0
2024-06-11 15:00:00,162.06,162.18,162.02,162.02,2823.0,158.9668,159.0845,158.9276,158.9276,2823.0
2024-06-11 15:05:00,162.07,162.07,161.94,161.95,3229.0,158.9766,158.9766,158.8491,158.8589,3229.0
2024-06-11 15:10:00,161.88,161.99,161.78,161.8,10084.0,158.7902,158.8981,158.6921,158.7118,10084.0
2024-06-11 15:15:00,161.86,162.08,161.86,161.99,4203.0,158.7706,158.9864,158.7706,158.8981,4203.0
2024-06-11 15:20:00,161.97,161.99,161.89,161.9,4791.0,158.8785,158.8981,158.8,158.8099,4791.0
2024-06-11 15:25:00,161.9,161.92,161.7,161.85,16013.0,158.8099,158.8295,158.6137,158.7608,16013.0
2024-06-11 15:30:00,161.83,161.85,161.62,161.64,6761.0,158.7412,158.7608,158.5352,158.5548,6761.0
2024-06-11 15:35:00,161.64,161.84,161.61,161.78,6189.0,158.5548,158.751,158.5254,158.6921,6189.0
2024-06-11 15:40:00,161.75,161.93,161.75,161.76,11220.0,158.6627,158.8393,158.6627,158.6725,11220.0
2024-06-11 15:45:00,161.79,161.85,161.68,161.71,13256.0,158.702,158.7608,158.5941,158.6235,13256.0
2024-06-11 15:50:00,161.7,161.89,161.68,161.89,28591.0,158.6137,158.8,158.5941,158.8,28591.0
2024-06-11 15:55:00,161.9,161.9,161.48,161.66,78656.0,158.8099,158.8099,158.3979,158.5744,78656.0
2024-06-12 09:30:00,161.0,161.86,159.84,160.33,34851.0,157.927,158.7706,156.7892,157.2698,34851.0
2024-06-12 09:35:00,160.61,161.73,160.61,161.28,23360.0,157.5445,158.6431,157.5445,158.2017,23360.0
2024-06-12 09:40:00,161.2,161.42,160.97,161.39,11129.0,158.1232,158.339,157.8976,158.3096,11129.0
2024-06-12 09:45:00,161.26,162.04,161.26,162.0,10581.0,158.1821,158.9472,158.1821,158.9079,10581.0
2024-06-12 09:50:00,161.94,162.17,161.69,162.0,28819.0,158.8491,159.0747,158.6039,158.9079,28819.0
2024-06-12 09:55:00,161.92,162.31,161.74,162.12,23740.0,158.8295,159.212,158.6529,159.0257,23740.0
2024-06-12 10:00:00,162.13,162.53,161.98,162.48,6996.0,159.0355,159.4278,158.8883,159.3788,6996.0
2024-06-12 10:05:00,162.58,163.3,162.53,163.18,8154.0,159.4769,160.1831,159.4278,160.0654,8154.0
2024-06-12 10:10:00,163.04,163.19,162.5,162.6,17123.0,159.9281,160.0752,159.3984,159.4965,17123.0
2024-06-12 10:15:00,162.53,163.0,162.51,162.89,2981.0,159.4278,159.8889,159.4082,159.781,2981.0
2024-06-12 10:20:00,162.78,162.91,162.65,162.83,5938.0,159.6731,159.8006,159.5455,159.7221,5938.0
2024-06-12 10:25:00,162.76,162.82,162.51,162.63,12096.0,159.6534,159.7123,159.4082,159.5259,12096.0
2024-06-12 10:30:00,162.56,162.64,162.25,162.5,6265.0,159.4573,159.5357,159.1532,159.3984,6265.0
2024-06-12 10:35:00,162.4,162.72,162.4,162.66,7533.0,159.3003,159.6142,159.3003,159.5553,7533.0
2024-06-12 10:40:00,162.7,162.78,162.17,162.21,5852.0,159.5946,159.6731,159.0747,159.1139,5852.0
2024-06-12 10:45:00,162.16,162.29,162.15,162.28,3375.0,159.0649,159.1924,159.0551,159.1826,3375.0
2024-06-12 10:50:00,162.16,162.39,162.15,162.34,4215.0,159.0649,159.2905,159.0551,159.2415,4215.0
2024-06-12 10:55:00,162.29,162.32,162.18,162.24,4029.0,159.1924,159.2218,159.0845,159.1434,4029.0
2024-06-12 11:00:00,162.19,162.19,161.85,161.85,2666.0,159.0943,159.0943,158.7608,158.7608,2666.0
2024-06-12 11:05:00,161.85,161.86,161.49,161.49,4896.0,158.7608,158.7706,158.4077,158.4077,4896.0
2024-06-12 11:10:00,161.42,161.42,161.26,161.26,2730.0,158.339,158.339,158.1821,158.1821,2730.0
2024-06-12 11:15:00,161.12,161.12,160.66,160.72,21811.0,158.0447,158.0447,157.5935,157.6524,21811.0
2024-06-12 11:20:00,160.72,160.93,160.65,160.78,6703.0,157.6524,157.8584,157.5837,157.7112,6703.0
2024-06-12 11:25:00,160.78,161.1,160.77,161.03,9445.0,157.7112,158.0251,157.7014,157.9565,9445.0
2024-06-12 11:30:00,161.02,161.28,160.98,161.24,4365.0,157.9466,158.2017,157.9074,158.1624,4365.0
2024-06-12 11:35:00,161.21,161.33,161.19,161.31,4180.0,158.133,158.2507,158.1134,158.2311,4180.0
2024-06-12 11:40:00,161.34,161.35,161.23,161.29,4566.0,158.2605,158.2703,158.1526,158.2115,4566.0
2024-06-12 11:45:00,161.28,161.65,161.2,161.65,6793.0,158.2017,158.5646,158.1232,158.5646,6793.0
2024-06-12 11:50:00,161.61,161.84,161.57,161.84,5568.0,158.5254,158.751,158.4862,158.751,5568.0
2024-06-12 11:55:00,161.88,161.99,161.88,161.89,3602.0,158.7902,158.8981,158.7902,158.8,3602.0
2024-06-12 12:00:00,161.98,162.03,161.91,161.94,2459.0,158.8883,158.9374,158.8197,158.8491,2459.0
2024-06-12 12:05:00,161.96,162.05,161.67,161.8,7262.0,158.8687,158.957,158.5842,158.7118,7262.0
2024-06-12 12:10:00,161.77,161.98,161.64,161.98,1812.0,158.6823,158.8883,158.5548,158.8883,1812.0
2024-06-12 12:15:00,161.99,162.05,161.89,162.01,4966.0,158.8981,158.957,158.8,158.9178,4966.0
2024-06-12 12:20:00,162.01,162.04,161.95,161.95,2765.0,158.9178,158.9472,158.8589,158.8589,2765.0
2024-06-12 12:25:00,162.03,162.03,161.84,161.88,2973.0,158.9374,158.9374,158.751,158.7902,2973.0
2024-06-12 12:30:00,161.84,161.92,161.69,161.69,5685.0,158.751,158.8295,158.6039,158.6039,5685.0
2024-06-12 12:35:00,161.7,161.92,161.6,161.87,5304.0,158.6137,158.8295,158.5156,158.7804,5304.0
2024-06-12 12:40:00,161.83,161.92,161.76,161.84,3900.0,158.7412,158.8295,158.6725,158.751,3900.0
2024-06-12 12:45:00,161.8,161.84,161.64,161.64,2916.0,158.7118,158.751,158.5548,158.5548,2916.0
2024-06-12 12:50:00,161.64,161.64,161.37,161.38,2521.0,158.5548,158.5548,158.29,158.2998,2521.0
2024-06-12 12:55:00,161.3,161.44,161.3,161.44,900.0,158.2213,158.3586,158.2213,158.3586,900.0
2024-06-12 13:00:00,161.47,161.6,161.4,161.6,2278.0,158.3881,158.5156,158.3194,158.5156,2278.0
2024-06-12 13:05:00,161.6,161.63,161.54,161.56,1906.0,158.5156,158.545,158.4567,158.4763,1906.0
2024-06-12 13:10:00,161.61,161.78,161.61,161.68,1107.0,158.5254,158.6921,158.5254,158.5941,1107.0
2024-06-12 13:15:00,161.69,161.69,161.59,161.69,400.0,158.6039,158.6039,158.5058,158.6039,400.0
2024-06-12 13:20:00,161.76,161.78,161.42,161.51,9677.0,158.6725,158.6921,158.339,158.4273,9677.0
2024-06-12 13:25:00,161.44,161.44,161.33,161.33,1440.0,158.3586,158.3586,158.2507,158.2507,1440.0
2024-06-12 13:30:00,161.32,161.39,161.17,161.32,3260.0,158.2409,158.3096,158.0938,158.2409,3260.0
2024-06-12 13:35:00,161.32,161.4,161.25,161.29,2330.0,158.2409,158.3194,158.1723,158.2115,2330.0
2024-06-12 13:40:00,161.25,161.3,161.17,161.17,2568.0,158.1723,158.2213,158.0938,158.0938,2568.0
2024-06-12 13:45:00,161.23,161.31,161.04,161.17,6551.0,158.1526,158.2311,157.9663,158.0938,6551.0
2024-06-12 13:50:00,161.25,161.35,161.25,161.28,1781.0,158.1723,158.2703,158.1723,158.2017,1781.0
2024-06-12 13:55:00,161.27,161.51,161.24,161.44,3168.0,158.1919,158.4273,158.1624,158.3586,3168.0
2024-06-12 14:00:00,161.34,161.42,160.66,161.09,9545.0,158.2605,158.339,157.5935,158.0153,9545.0
2024-06-12 14:05:00,161.03,161.28,160.95,161.28,1646.0,157.9565,158.2017,157.878,158.2017,1646.0
2024-06-12 14:10:00,161.28,161.4,161.14,161.4,2767.0,158.2017,158.3194,158.0644,158.3194,2767.0
2024-06-12 14:15:00,161.38,161.55,161.37,161.52,5179.0,158.2998,158.4665,158.29,158.4371,5179.0
2024-06-12 14:20:00,161.52,161.59,161.04,161.13,9130.0,158.4371,158.5058,157.9663,158.0545,9130.0
2024-06-12 14:25:00,161.13,161.13,160.92,160.94,12404.0,158.0545,158.0545,157.8486,157.8682,12404.0
2024-06-12 14:30:00,161.13,161.43,160.95,161.2,7498.0,158.0545,158.3488,157.878,158.1232,7498.0
2024-06-12 14:35:00,161.18,161.44,161.03,161.34,5301.0,158.1036,158.3586,157.9565,158.2605,5301.0
2024-06-12 14:40:00,161.17,161.23,160.88,161.13,4140.0,158.0938,158.1526,157.8093,158.0545,4140.0
2024-06-12 14:45:00,161.01,161.14,160.96,161.01,2511.0,157.9368,158.0644,157.8878,157.9368,2511.0
2024-06-12 14:50:00,161.12,161.3,161.02,161.3,3451.0,158.0447,158.2213,157.9466,158.2213,3451.0
2024-06-12 14:55:00,161.3,161.67,161.3,161.39,7478.0,158.2213,158.5842,158.2213,158.3096,7478.0
2024-06-12 15:00:00,161.23,161.59,161.1,161.47,4188.0,158.1526,158.5058,158.0251,158.3881,4188.0
2024-06-12 15:05:00,161.42,161.49,161.34,161.41,5957.0,158.339,158.4077,158.2605,158.3292,5957.0
2024-06-12 15:10:00,161.37,161.39,161.06,161.29,5633.0,158.29,158.3096,157.9859,158.2115,5633.0
2024-06-12 15:15:00,161.34,161.4,161.19,161.23,8604.0,158.2605,158.3194,158.1134,158.1526,8604.0
2024-06-12 15:20:00,161.17,161.26,160.76,160.76,6054.0,158.0938,158.1821,157.6916,157.6916,6054.0
2024-06-12 15:25:00,160.76,160.76,160.18,160.36,9334.0,157.6916,157.6916,157.1227,157.2992,9334.0
2024-06-12 15:30:00,160.42,160.5,160.21,160.43,11209.0,157.3581,157.4366,157.1521,157.3679,11209.0
2024-06-12 15:35:00,160.39,160.73,160.38,160.73,13186.0,157.3287,157.6622,157.3189,157.6622,13186.0
2024-06-12 15:40:00,160.72,160.94,160.68,160.9,13436.0,157.6524,157.8682,157.6131,157.8289,13436.0
2024-06-12 15:45:00,160.86,160.98,160.63,160.73,17444.0,157.7897,157.9074,157.5641,157.6622,17444.0
2024-06-12 15:50:00,160.68,161.28,160.65,160.97,32021.0,157.6131,158.2017,157.5837,157.8976,32021.0
2024-06-12 15:55:00,160.9,160.92,160.49,160.69,85465.0,157.8289,157.8486,157.4268,157.6229,85465.0
2024-06-13 09:30:00,160.6,160.6,159.78,159.78,11739.0,157.5347,157.5347,156.7303,156.7303,11739.0
2024-06-13 09:35:00,159.41,159.77,159.18,159.33,10019.0,156.3674,156.7205,156.1418,156.2889,10019.0
2024-06-13 09:40:00,159.55,159.55,158.62,158.66,5962.0,156.5047,156.5047,155.5925,155.6317,5962.0
2024-06-13 09:45:00,158.75,159.08,158.43,159.08,11201.0,155.72,156.0437,155.4061,156.0437,11201.0
2024-06-13 09:50:00,159.05,159.23,159.01,159.14,888.0,156.0142,156.1908,155.975,156.1025,888.0
2024-06-13 09:55:00,159.23,159.36,159.11,159.11,2741.0,156.1908,156.3183,156.0731,156.0731,2741.0
2024-06-13 10:00:00,159.16,159.4,159.11,159.13,3477.0,156.1221,156.3576,156.0731,156.0927,3477.0
2024-06-13 10:05:00,159.25,159.66,159.18,159.62,5842.0,156.2104,156.6126,156.1418,156.5734,5842.0
2024-06-13 10:10:00,159.69,159.85,159.62,159.72,2059.0,156.642,156.799,156.5734,156.6715,2059.0
2024-06-13 10:15:00,159.62,159.75,159.54,159.66,3234.0,156.5734,156.7009,156.4949,156.6126,3234.0
2024-06-13 10:20:00,159.71,159.8,159.51,159.51,2745.0,156.6617,156.7499,156.4655,156.4655,2745.0
2024-06-13 10:25:00,159.59,159.59,159.28,159.32,1833.0,156.5439,156.5439,156.2399,156.2791,1833.0
2024-06-13 10:30:00,159.44,159.46,159.32,159.32,3724.0,156.3968,156.4164,156.2791,156.2791,3724.0
2024-06-13 10:35:00,159.23,159.49,159.2,159.49,2105.0,156.1908,156.4459,156.1614,156.4459,2105.0
2024-06-13 10:40:00,159.43,159.49,159.36,159.47,3529.0,156.387,156.4459,156.3183,156.4262,3529.0
2024-06-13 10:45:00,159.55,159.59,159.31,159.31,2508.0,156.5047,156.5439,156.2693,156.2693,2508.0
2024-06-13 10:50:00,159.31,159.39,159.24,159.36,3647.0,156.2693,156.3478,156.2006,156.3183,3647.0
2024-06-13 10:55:00,159.28,159.28,159.02,159.05,2997.0,156.2399,156.2399,155.9848,156.0142,2997.0
2024-06-13 11:00:00,158.95,159.01,158.68,158.84,2868.0,155.9162,155.975,155.6513,155.8083,2868.0
2024-06-13 11:05:00,158.76,158.82,158.59,158.82,3286.0,155.7298,155.7886,155.563,155.7886,3286.0
2024-06-13 11:10:00,158.83,159.04,158.82,159.04,4176.0,155.7984,156.0044,155.7886,156.0044,4176.0
2024-06-13 11:15:00,159.04,159.18,158.98,159.18,1784.0,156.0044,156.1418,155.9456,156.1418,1784.0
2024-06-13 11:20:00,159.19,159.23,159.12,159.21,4305.0,156.1516,156.1908,156.0829,156.1712,4305.0
2024-06-13 11:25:00,159.24,159.5,159.24,159.46,2399.0,156.2006,156.4557,156.2006,156.4164,2399.0
2024-06-13 11:30:00,159.47,159.57,159.39,159.57,2713.0,156.4262,156.5243,156.3478,156.5243,2713.0
2024-06-13 11:35:00,159.66,159.67,159.59,159.64,950.0,156.6126,156.6224,156.5439,156.593,950.0
2024-06-13 11:40:00,159.58,159.62,159.38,159.53,2987.0,156.5341,156.5734,156.338,156.4851,2987.0
2024-06-13 11:45:00,159.57,159.66,159.57,159.66,1300.0,156.5243,156.6126,156.5243,156.6126,1300.0
2024-06-13 11:50:00,159.63,159.79,159.63,159.66,2726.0,156.5832,156.7401,156.5832,156.6126,2726.0
2024-06-13 11:55:00,159.62,159.66,159.43,159.49,1769.0,156.5734,156.6126,156.387,156.4459,1769.0
2024-06-13 12:00:00,159.39,159.5,159.28,159.36,1000.0,156.3478,156.4557,156.2399,156.3183,1000.0
2024-06-13 12:05:00,159.42,159.51,159.4,159.41,2322.0,156.3772,156.4655,156.3576,156.3674,2322.0
2024-06-13 12:10:00,159.48,159.51,159.43,159.43,900.0,156.436,156.4655,156.387,156.387,900.0
2024-06-13 12:15:00,159.4,159.4,159.18,159.38,1790.0,156.3576,156.3576,156.1418,156.338,1790.0
2024-06-13 12:20:00,159.44,159.44,159.38,159.42,730.0,156.3968,156.3968,156.338,156.3772,730.0
2024-06-13 12:25:00,159.38,159.39,159.19,159.19,1391.0,156.338,156.3478,156.1516,156.1516,1391.0
2024-06-13 12:30:00,159.28,159.63,159.27,159.63,3127.0,156.2399,156.5832,156.2301,156.5832,3127.0
2024-06-13 12:35:00,159.6,159.6,159.48,159.59,1759.0,156.5538,156.5538,156.436,156.5439,1759.0
2024-06-13 12:40:00,159.55,159.63,159.55,159.63,500.0,156.5047,156.5832,156.5047,156.5832,500.0
2024-06-13 12:45:00,159.65,159.66,159.57,159.65,2429.0,156.6028,156.6126,156.5243,156.6028,2429.0
2024-06-13 12:50:00,159.65,159.76,159.65,159.72,1473.0,156.6028,156.7107,156.6028,156.6715,1473.0
2024-06-13 12:55:00,159.77,159.8,159.7,159.74,5140.0,156.7205,156.7499,156.6518,156.6911,5140.0
2024-06-13 13:00:00,159.76,159.97,159.75,159.92,1150.0,156.7107,156.9167,156.7009,156.8676,1150.0
2024-06-13 13:05:00,159.89,159.92,159.82,159.82,1573.0,156.8382,156.8676,156.7696,156.7696,1573.0
2024-06-13 13:10:00,159.76,159.81,159.76,159.8,350.0,156.7107,156.7597,156.7107,156.7499,350.0
2024-06-13 13:15:00,159.79,159.93,159.79,159.93,1600.0,156.7401,156.8775,156.7401,156.8775,1600.0
2024-06-13 13:20:00,159.97,160.17,159.96,160.17,5846.0,156.9167,157.1129,156.9069,157.1129,5846.0
2024-06-13 13:25:00,160.19,160.19,160.04,160.09,2662.0,157.1325,157.1325,156.9854,157.0344,2662.0
2024-06-13 13:30:00,160.14,160.17,160.02,160.09,3491.0,157.0834,157.1129,156.9657,157.0344,3491.0
2024-06-13 13:35:00,160.07,160.13,160.0,160.06,2810.0,157.0148,157.0736,156.9461,157.005,2810.0
2024-06-13 13:40:00,160.11,160.11,160.04,160.07,1524.0,157.054,157.054,156.9854,157.0148,1524.0
2024-06-13 13:45:00,160.07,160.11,159.95,159.99,5389.0,157.0148,157.054,156.8971,156.9363,5389.0
2024-06-13 13:50:00,160.07,160.09,159.93,159.98,5955.0,157.0148,157.0344,156.8775,156.9265,5955.0
2024-06-13 13:55:00,159.99,160.1,159.99,160.09,700.0,156.9363,157.0442,156.9363,157.0344,700.0
2024-06-13 14:00:00,160.04,160.04,159.96,159.98,4048.0,156.9854,156.9854,156.9069,156.9265,4048.0
2024-06-13 14:05:00,160.02,160.08,160.02,160.07,1700.0,156.9657,157.0246,156.9657,157.0148,1700.0
2024-06-13 14:10:00,160.08,160.11,160.07,160.1,1700.0,157.0246,157.054,157.0148,157.0442,1700.0
2024-06-13 14:15:00,160.07,160.1,160.05,160.08,3322.0,157.0148,157.0442,156.9952,157.0246,3322.0
2024-06-13 14:20:00,160.11,160.11,159.98,160.0,3087.0,157.054,157.054,156.9265,156.9461,3087.0
2024-06-13 14:25:00,159.99,160.3,159.96,160.3,3426.0,156.9363,157.2404,156.9069,157.2404,3426.0
2024-06-13 14:30:00,160.29,160.33,160.06,160.21,18716.0,157.2306,157.2698,157.005,157.1521,18716.0
2024-06-13 14:35:00,160.19,160.32,160.07,160.32,6645.0,157.1325,157.26,157.0148,157.26,6645.0
2024-06-13 14:40:00,160.32,160.57,160.32,160.53,2488.0,157.26,157.5052,157.26,157.466,2488.0
2024-06-13 14:45:00,160.53,160.53,160.38,160.49,3256.0,157.466,157.466,157.3189,157.4268,3256.0
2024-06-13 14:50:00,160.53,160.74,160.48,160.68,8852.0,157.466,157.672,157.417,157.6131,8852.0
2024-06-13 14:55:00,160.68,160.7,160.56,160.7,3945.0,157.6131,157.6328,157.4954,157.6328,3945.0
2024-06-13 15:00:00,160.7,160.76,160.47,160.75,4682.0,157.6328,157.6916,157.4071,157.6818,4682.0
2024-06-13 15:05:00,160.76,160.76,160.52,160.62,3294.0,157.6916,157.6916,157.4562,157.5543,3294.0
2024-06-13 15:10:00,160.64,160.7,160.61,160.64,2924.0,157.5739,157.6328,157.5445,157.5739,2924.0
2024-06-13 15:15:00,160.61,160.64,160.56,160.64,4594.0,157.5445,157.5739,157.4954,157.5739,4594.0
2024-06-13 15:20:00,160.59,160.67,160.4,160.62,7373.0,157.5249,157.6033,157.3385,157.5543,7373.0
2024-06-13 15:25:00,160.67,160.67,160.5,160.58,7088.0,157.6033,157.6033,157.4366,157.515,7088.0
2024-06-13 15:30:00,160.58,160.6,160.48,160.54,3402.0,157.515,157.5347,157.417,157.4758,3402.0
2024-06-13 15:35:00,160.52,160.71,160.5,160.7,6222.0,157.4562,157.6426,157.4366,157.6328,6222.0
2024-06-13 15:40:00,160.7,160.91,160.69,160.8,19221.0,157.6328,157.8387,157.6229,157.7308,19221.0
2024-06-13 15:45:00,160.73,160.88,160.38,160.56,15723.0,157.6622,157.8093,157.3189,157.4954,15723.0
2024-06-13 15:50:00,160.55,160.8,160.46,160.67,29141.0,157.4856,157.7308,157.3973,157.6033,29141.0
2024-06-13 15:55:00,160.65,160.89,160.56,160.82,83521.0,157.5837,157.8191,157.4954,157.7505,83521.0
2024-06-14 09:30:00,158.45,159.28,156.76,158.12,48362.0,155.4257,156.2399,153.768,155.102,48362.0
2024-06-14 09:35:00,158.52,158.84,158.11,158.4,7776.0,155.4944,155.8083,155.0922,155.3767,7776.0
2024-06-14 09:40:00,158.51,158.81,158.44,158.58,9789.0,155.4846,155.7788,155.4159,155.5532,9789.0
2024-06-14 09:45:00,158.59,158.8,158.4,158.44,10146.0,155.563,155.769,155.3767,155.4159,10146.0
2024-06-14 09:50:00,158.41,158.44,157.83,158.13,36399.0,155.3865,155.4159,154.8175,155.1118,36399.0
2024-06-14 09:55:00,158.17,158.17,157.89,157.96,3200.0,155.151,155.151,154.8764,154.9451,3200.0
2024-06-14 10:00:00,157.87,157.88,157.38,157.42,6309.0,154.8568,154.8666,154.3761,154.4154,6309.0
2024-06-14 10:05:00,157.45,158.0,157.37,157.99,6225.0,154.4448,154.9843,154.3663,154.9745,6225.0
2024-06-14 10:10:00,158.01,158.15,157.46,157.65,6991.0,154.9941,155.1314,154.4546,154.641,6991.0
2024-06-14 10:15:00,157.64,157.84,157.54,157.54,9478.0,154.6312,154.8273,154.5331,154.5331,9478.0
2024-06-14 10:20:00,157.59,157.63,157.13,157.19,11798.0,154.5821,154.6214,154.1309,154.1898,11798.0
2024-06-14 10:25:00,157.17,157.61,157.16,157.53,6122.0,154.1701,154.6017,154.1603,154.5233,6122.0
2024-06-14 10:30:00,157.44,157.44,157.05,157.07,6924.0,154.435,154.435,154.0524,154.072,6924.0
2024-06-14 10:35:00,157.08,157.29,157.06,157.26,3734.0,154.0819,154.2878,154.0622,154.2584,3734.0
2024-06-14 10:40:00,157.2,157.5,157.01,157.45,11489.0,154.1996,154.4938,154.0132,154.4448,11489.0
2024-06-14 10:45:00,157.45,157.54,157.4,157.42,6046.0,154.4448,154.5331,154.3957,154.4154,6046.0
2024-06-14 10:50:00,157.4,157.41,157.03,157.09,36419.0,154.3957,154.4056,154.0328,154.0917,36419.0
2024-06-14 10:55:00,157.03,157.29,157.01,157.25,25222.0,154.0328,154.2878,154.0132,154.2486,25222.0
2024-06-14 11:00:00,157.22,157.3,157.12,157.22,29817.0,154.2192,154.2977,154.1211,154.2192,29817.0
2024-06-14 11:05:00,157.22,157.22,157.03,157.1,9394.0,154.2192,154.2192,154.0328,154.1015,9394.0
2024-06-14 11:10:00,157.1,157.48,157.1,157.41,23851.0,154.1015,154.4742,154.1015,154.4056,23851.0
2024-06-14 11:15:00,157.47,157.77,157.37,157.66,42386.0,154.4644,154.7587,154.3663,154.6508,42386.0
2024-06-14 11:20:00,157.65,157.81,157.64,157.76,14604.0,154.641,154.7979,154.6312,154.7489,14604.0
2024-06-14 11:25:00,157.77,157.83,157.64,157.65,15462.0,154.7587,154.8175,154.6312,154.641,15462.0
2024-06-14 11:30:00,157.67,157.85,157.65,157.73,10507.0,154.6606,154.8372,154.641,154.7194,10507.0
2024-06-14 11:35:00,157.74,157.74,157.42,157.53,6779.0,154.7293,154.7293,154.4154,154.5233,6779.0
2024-06-14 11:40:00,157.63,157.72,157.51,157.52,4264.0,154.6214,154.7096,154.5036,154.5135,4264.0
2024-06-14 11:45:00,157.51,157.67,157.33,157.67,7731.0,154.5036,154.6606,154.3271,154.6606,7731.0
2024-06-14 11:50:00,157.56,157.6,157.41,157.51,9548.0,154.5527,154.5919,154.4056,154.5036,9548.0
2024-06-14 11:55:00,157.56,157.74,157.56,157.74,8178.0,154.5527,154.7293,154.5527,154.7293,8178.0
2024-06-14 12:00:00,157.73,157.73,157.25,157.45,19337.0,154.7194,154.7194,154.2486,154.4448,19337.0
2024-06-14 12:05:00,157.46,157.57,157.44,157.55,4502.0,154.4546,154.5625,154.435,154.5429,4502.0
2024-06-14 12:10:00,157.59,157.75,157.46,157.54,13038.0,154.5821,154.7391,154.4546,154.5331,13038.0
2024-06-14 12:15:00,157.54,157.64,157.48,157.53,6495.0,154.5331,154.6312,154.4742,154.5233,6495.0
2024-06-14 12:20:00,157.53,157.64,157.47,157.59,9392.0,154.5233,154.6312,154.4644,154.5821,9392.0
2024-06-14 12:25:00,157.59,157.6,157.32,157.32,17038.0,154.5821,154.5919,154.3173,154.3173,17038.0
2024-06-14 12:30:00,157.42,157.49,157.22,157.44,3300.0,154.4154,154.484,154.2192,154.435,3300.0
2024-06-14 12:35:00,157.5,157.51,157.42,157.49,6428.0,154.4938,154.5036,154.4154,154.484,6428.0
2024-06-14 12:40:00,157.46,157.55,157.42,157.55,3905.0,154.4546,154.5429,154.4154,154.5429,3905.0
2024-06-14 12:45:00,157.52,157.57,157.43,157.5,10238.0,154.5135,154.5625,154.4252,154.4938,10238.0
2024-06-14 12:50:00,157.5,157.77,157.49,157.68,34108.0,154.4938,154.7587,154.484,154.6704,34108.0
2024-06-14 12:55:00,157.68,157.7,157.58,157.69,6983.0,154.6704,154.69,154.5723,154.6802,6983.0
2024-06-14 13:00:00,157.69,157.73,157.63,157.69,10193.0,154.6802,154.7194,154.6214,154.6802,10193.0
2024-06-14 13:05:00,157.65,157.73,157.55,157.73,8592.0,154.641,154.7194,154.5429,154.7194,8592.0
2024-06-14 13:10:00,157.67,157.69,157.48,157.6,12283.0,154.6606,154.6802,154.4742,154.5919,12283.0
2024-06-14 13:15:00,157.61,157.63,157.36,157.48,6913.0,154.6017,154.6214,154.3565,154.4742,6913.0
2024-06-14 13:20:00,157.45,157.54,157.43,157.45,7848.0,154.4448,154.5331,154.4252,154.4448,7848.0
2024-06-14 13:25:00,157.48,157.5,157.31,157.31,5385.0,154.4742,154.4938,154.3075,154.3075,5385.0
2024-06-14 13:30:00,157.34,157.52,157.26,157.51,7758.0,154.3369,154.5135,154.2584,154.5036,7758.0
2024-06-14 13:35:00,157.55,157.63,157.44,157.59,10594.0,154.5429,154.6214,154.435,154.5821,10594.0
2024-06-14 13:40:00,157.57,157.73,157.51,157.63,12242.0,154.5625,154.7194,154.5036,154.6214,12242.0
2024-06-14 13:45:00,157.63,157.78,157.62,157.74,4335.0,154.6214,154.7685,154.6115,154.7293,4335.0
2024-06-14 13:50:00,157.69,157.73,157.54,157.62,3284.0,154.6802,154.7194,154.5331,154.6115,3284.0
2024-06-14 13:55:00,157.63,157.63,157.42,157.47,3587.0,154.6214,154.6214,154.4154,154.4644,3587.0
2024-06-14 14:00:00,157.43,157.59,157.43,157.45,4938.0,154.4252,154.5821,154.4252,154.4448,4938.0
2024-06-14 14:05:00,157.47,157.55,157.2,157.22,5940.0,154.4644,154.5429,154.1996,154.2192,5940.0
2024-06-14 14:10:00,157.24,157.3,157.19,157.25,2151.0,154.2388,154.2977,154.1898,154.2486,2151.0
2024-06-14 14:15:00,157.3,157.59,157.3,157.54,4812.0,154.2977,154.5821,154.2977,154.5331,4812.0
2024-06-14 14:20:00,157.56,157.62,157.51,157.54,4396.0,154.5527,154.6115,154.5036,154.5331,4396.0
2024-06-14 14:25:00,157.55,157.57,157.39,157.47,7253.0,154.5429,154.5625,154.3859,154.4644,7253.0
2024-06-14 14:30:00,157.44,157.48,157.37,157.41,3912.0,154.435,154.4742,154.3663,154.4056,3912.0
2024-06-14 14:35:00,157.43,157.51,157.36,157.51,5740.0,154.4252,154.5036,154.3565,154.5036,5740.0
2024-06-14 14:40:00,157.45,157.53,157.42,157.53,7797.0,154.4448,154.5233,154.4154,154.5233,7797.0
2024-06-14 14:45:00,157.54,157.68,157.43,157.43,5656.0,154.5331,154.6704,154.4252,154.4252,5656.0
2024-06-14 14:50:00,157.42,157.51,157.4,157.43,7856.0,154.4154,154.5036,154.3957,154.4252,7856.0
2024-06-14 14:55:00,157.43,157.49,157.41,157.44,4001.0,154.4252,154.484,154.4056,154.435,4001.0
2024-06-14 15:00:00,157.4,157.5,157.39,157.47,10788.0,154.3957,154.4938,154.3859,154.4644,10788.0
2024-06-14 15:05:00,157.49,157.52,157.3,157.45,17253.0,154.484,154.5135,154.2977,154.4448,17253.0
2024-06-14 15:10:00,157.45,157.51,157.3,157.31,6630.0,154.4448,154.5036,154.2977,154.3075,6630.0
2024-06-14 15:15:00,157.35,157.39,157.26,157.39,4556.0,154.3467,154.3859,154.2584,154.3859,4556.0
2024-06-14 15:20:00,157.39,157.48,157.39,157.42,8870.0,154.3859,154.4742,154.3859,154.4154,8870.0
2024-06-14 15:25:00,157.45,157.52,157.36,157.5,9296.0,154.4448,154.5135,154.3565,154.4938,9296.0
2024-06-14 15:30:00,157.5,157.54,157.46,157.53,16574.0,154.4938,154.5331,154.4546,154.5233,16574.0
2024-06-14 15:35:00,157.53,157.69,157.52,157.56,13164.0,154.5233,154.6802,154.5135,154.5527,13164.0
2024-06-14 15:40:00,157.53,157.59,157.41,157.49,16721.0,154.5233,154.5821,154.4056,154.484,16721.0
2024-06-14 15:45:00,157.44,157.48,157.25,157.26,38583.0,154.435,154.4742,154.2486,154.2584,38583.0
2024-06-14 15:50:00,157.22,157.23,156.98,157.11,72459.0,154.2192,154.229,153.9838,154.1113,72459.0
2024-06-14 15:55:00,157.11,157.17,156.93,157.06,119727.0,154.1113,154.1701,153.9347,154.0622,119727.0
2024-06-17 09:30:00,157.53,158.29,156.66,157.35,61938.0,154.5233,155.2688,153.6699,154.3467,61938.0
2024-06-17 09:35:00,157.36,157.57,156.72,157.19,33386.0,154.3565,154.5625,153.7287,154.1898,33386.0
2024-06-17 09:40:00,157.02,157.71,157.02,157.63,21469.0,154.023,154.6998,154.023,154.6214,21469.0
2024-06-17 09:45:00,157.64,158.05,157.63,157.87,16658.0,154.6312,155.0333,154.6214,154.8568,16658.0
2024-06-17 09:50:00,157.87,158.08,157.46,157.59,17113.0,154.8568,155.0628,154.4546,154.5821,17113.0
2024-06-17 09:55:00,157.71,157.95,157.41,157.59,10961.0,154.6998,154.9352,154.4056,154.5821,10961.0
2024-06-17 10:00:00,157.59,158.04,157.52,157.99,37399.0,154.5821,155.0235,154.5135,154.9745,37399.0
2024-06-17 10:05:00,158.02,158.1,157.71,157.71,33289.0,155.0039,155.0824,154.6998,154.6998,33289.0
2024-06-17 10:10:00,157.67,157.76,157.03,157.32,30222.0,154.6606,154.7489,154.0328,154.3173,30222.0
2024-06-17 10:15:00,157.33,157.43,157.25,157.32,8502.0,154.3271,154.4252,154.2486,154.3173,8502.0
2024-06-17 10:20:00,157.41,157.43,157.14,157.14,10021.0,154.4056,154.4252,154.1407,154.1407,10021.0
2024-06-17 10:25:00,157.13,157.53,157.13,157.5,11902.0,154.1309,154.5233,154.1309,154.4938,11902.0
2024-06-17 10:30:00,157.53,157.53,157.21,157.23,6093.0,154.5233,154.5233,154.2094,154.229,6093.0
2024-06-17 10:35:00,157.19,157.29,157.06,157.07,3860.0,154.1898,154.2878,154.0622,154.072,3860.0
2024-06-17 10:40:00,157.1,157.57,157.09,157.47,8817.0,154.1015,154.5625,154.0917,154.4644,8817.0
2024-06-17 10:45:00,157.46,157.47,157.3,157.42,23932.0,154.4546,154.4644,154.2977,154.4154,23932.0
2024-06-17 10:50:00,157.39,157.46,157.12,157.3,12910.0,154.3859,154.4546,154.1211,154.2977,12910.0
2024-06-17 10:55:00,157.37,157.37,157.19,157.24,6304.0,154.3663,154.3663,154.1898,154.2388,6304.0
2024-06-17 11:00:00,157.27,157.4,157.25,157.31,10817.0,154.2682,154.3957,154.2486,154.3075,10817.0
2024-06-17 11:05:00,157.22,157.28,157.14,157.25,8254.0,154.2192,154.278,154.1407,154.2486,8254.0
2024-06-17 11:10:00,157.24,157.41,157.24,157.27,13939.0,154.2388,154.4056,154.2388,154.2682,13939.0
2024-06-17 11:15:00,157.29,157.34,157.15,157.18,11864.0,154.2878,154.3369,154.1505,154.1799,11864.0
2024-06-17 11:20:00,157.21,157.26,157.12,157.16,17041.0,154.2094,154.2584,154.1211,154.1603,17041.0
2024-06-17 11:25:00,157.16,157.34,157.15,157.22,15564.0,154.1603,154.3369,154.1505,154.2192,15564.0
2024-06-17 11:30:00,157.23,157.25,156.98,156.98,9100.0,154.229,154.2486,153.9838,153.9838,9100.0
2024-06-17 11:35:00,157.04,157.09,156.9,157.09,19813.0,154.0426,154.0917,153.9053,154.0917,19813.0
2024-06-17 11:40:00,157.09,157.09,156.93,156.93,9430.0,154.0917,154.0917,153.9347,153.9347,9430.0
2024-06-17 11:45:00,156.95,157.04,156.92,156.92,15225.0,153.9543,154.0426,153.9249,153.9249,15225.0
2024-06-17 11:50:00,156.92,157.06,156.92,157.06,19084.0,153.9249,154.0622,153.9249,154.0622,19084.0
2024-06-17 11:55:00,157.06,157.2,157.0,157.04,7970.0,154.0622,154.1996,154.0034,154.0426,7970.0
2024-06-17 12:00:00,157.03,157.09,157.03,157.09,4727.0,154.0328,154.0917,154.0328,154.0917,4727.0
2024-06-17 12:05:00,157.09,157.28,157.06,157.24,16349.0,154.0917,154.278,154.0622,154.2388,16349.0
2024-06-17 12:10:00,157.19,157.42,157.19,157.33,22874.0,154.1898,154.4154,154.1898,154.3271,22874.0
2024-06-17 12:15:00,157.32,157.42,157.3,157.4,15437.0,154.3173,154.4154,154.2977,154.3957,15437.0
2024-06-17 12:20:00,157.41,157.61,157.4,157.56,8843.0,154.4056,154.6017,154.3957,154.5527,8843.0
2024-06-17 12:25:00,157.59,157.59,157.43,157.55,17961.0,154.5821,154.5821,154.4252,154.5429,17961.0
2024-06-17 12:30:00,157.55,157.57,157.4,157.56,17101.0,154.5429,154.5625,154.3957,154.5527,17101.0
2024-06-17 12:35:00,157.51,157.67,157.47,157.54,13390.0,154.5036,154.6606,154.4644,154.5331,13390.0
2024-06-17 12:40:00,157.53,157.56,157.5,157.52,6696.0,154.5233,154.5527,154.4938,154.5135,6696.0
2024-06-17 12:45:00,157.52,157.59,157.45,157.58,26517.0,154.5135,154.5821,154.4448,154.5723,26517.0
2024-06-17 12:50:00,157.57,157.6,157.51,157.53,12765.0,154.5625,154.5919,154.5036,154.5233,12765.0
2024-06-17 12:55:00,157.53,157.54,157.46,157.5,9107.0,154.5233,154.5331,154.4546,154.4938,9107.0
2024-06-17 13:00:00,157.5,157.57,157.49,157.55,21845.0,154.4938,154.5625,154.484,154.5429,21845.0
2024-06-17 13:05:00,157.55,157.55,157.53,157.55,4192.0,154.5429,154.5429,154.5233,154.5429,4192.0
2024-06-17 13:10:00,157.55,157.56,157.51,157.53,8033.0,154.5429,154.5527,154.5036,154.5233,8033.0
2024-06-17 13:15:00,157.53,157.63,157.45,157.45,34454.0,154.5233,154.6214,154.4448,154.4448,34454.0
2024-06-17 13:20:00,157.47,157.64,157.47,157.5,23612.0,154.4644,154.6312,154.4644,154.4938,23612.0
2024-06-17 13:25:00,157.5,157.51,157.46,157.47,2283.0,154.4938,154.5036,154.4546,154.4644,2283.0
2024-06-17 13:30:00,157.47,157.64,157.43,157.53,20491.0,154.4644,154.6312,154.4252,154.5233,20491.0
2024-06-17 13:35:00,157.55,157.58,157.52,157.54,5828.0,154.5429,154.5723,154.5135,154.5331,5828.0
2024-06-17 13:40:00,157.54,157.55,157.47,157.48,5483.0,154.5331,154.5429,154.4644,154.4742,5483.0
2024-06-17 13:45:00,157.48,157.54,157.45,157.52,8993.0,154.4742,154.5331,154.4448,154.5135,8993.0
2024-06-17 13:50:00,157.52,157.53,157.34,157.36,5372.0,154.5135,154.5233,154.3369,154.3565,5372.0
2024-06-17 13:55:00,157.36,157.52,157.35,157.52,14117.0,154.3565,154.5135,154.3467,154.5135,14117.0
2024-06-17 14:00:00,157.51,157.51,157.4,157.4,10070.0,154.5036,154.5036,154.3957,154.3957,10070.0
2024-06-17 14:05:00,157.47,157.56,157.46,157.52,6899.0,154.4644,154.5527,154.4546,154.5135,6899.0
2024-06-17 14:10:00,157.56,157.57,157.49,157.49,13021.0,154.5527,154.5625,154.484,154.484,13021.0
2024-06-17 14:15:00,157.5,157.58,157.46,157.49,11015.0,154.4938,154.5723,154.4546,154.484,11015.0
2024-06-17 14:20:00,157.5,157.59,157.48,157.54,7595.0,154.4938,154.5821,154.4742,154.5331,7595.0
2024-06-17 14:25:00,157.54,157.72,157.54,157.69,12579.0,154.5331,154.7096,154.5331,154.6802,12579.0
2024-06-17 14:30:00,157.71,157.72,157.63,157.7,24831.0,154.6998,154.7096,154.6214,154.69,24831.0
2024-06-17 14:35:00,157.7,157.72,157.6,157.62,13278.0,154.69,154.7096,154.5919,154.6115,13278.0
2024-06-17 14:40:00,157.62,157.73,157.62,157.65,12787.0,154.6115,154.7194,154.6115,154.641,12787.0
2024-06-17 14:45:00,157.64,157.65,157.49,157.51,5815.0,154.6312,154.641,154.484,154.5036,5815.0
2024-06-17 14:50:00,157.54,157.58,157.34,157.58,13710.0,154.5331,154.5723,154.3369,154.5723,13710.0
2024-06-17 14:55:00,157.54,157.54,157.4,157.45,10886.0,154.5331,154.5331,154.3957,154.4448,10886.0
2024-06-17 15:00:00,157.43,157.57,157.37,157.54,26719.0,154.4252,154.5625,154.3663,154.5331,26719.0
2024-06-17 15:05:00,157.53,157.55,157.47,157.53,12033.0,154.5233,154.5429,154.4644,154.5233,12033.0
2024-06-17 15:10:00,157.53,157.66,157.5,157.62,15261.0,154.5233,154.6508,154.4938,154.6115,15261.0
2024-06-17 15:15:00,157.62,157.63,157.55,157.59,8322.0,154.6115,154.6214,154.5429,154.5821,8322.0
2024-06-17 15:20:00,157.59,157.7,157.48,157.6,22155.0,154.5821,154.69,154.4742,154.5919,22155.0
2024-06-17 15:25:00,157.63,157.8,157.6,157.75,44617.0,154.6214,154.7881,154.5919,154.7391,44617.0
2024-06-17 15:30:00,157.78,157.9,157.75,157.84,16571.0,154.7685,154.8862,154.7391,154.8273,16571.0
2024-06-17 15:35:00,157.86,157.96,157.81,157.88,28997.0,154.847,154.9451,154.7979,154.8666,28997.0
2024-06-17 15:40:00,157.88,158.13,157.85,157.91,61906.0,154.8666,155.1118,154.8372,154.896,61906.0
2024-06-17 15:45:00,157.92,158.05,157.88,157.98,72140.0,154.9058,155.0333,154.8666,154.9647,72140.0
2024-06-17 15:50:00,158.0,158.2,157.79,158.09,69765.0,154.9843,155.1805,154.7783,155.0726,69765.0
2024-06-17 15:55:00,158.13,158.75,157.95,158.73,135333.0,155.1118,155.72,154.9352,155.7004,135333.0
2024-06-18 09:30:00,157.28,158.01,156.87,157.38,41030.0,154.278,154.9941,153.8759,154.3761,41030.0
2024-06-18 09:35:00,157.62,158.47,157.37,158.47,10566.0,154.6115,155.4453,154.3663,155.4453,10566.0
2024-06-18 09:40:00,158.47,158.86,158.21,158.23,11506.0,155.4453,155.8279,155.1903,155.2099,11506.0
2024-06-18 09:45:00,158.15,158.4,158.06,158.16,71904.0,155.1314,155.3767,155.0431,155.1412,71904.0
2024-06-18 09:50:00,158.25,158.4,158.13,158.34,8501.0,155.2295,155.3767,155.1118,155.3178,8501.0
2024-06-18 09:55:00,158.42,158.42,157.93,158.05,10909.0,155.3963,155.3963,154.9156,155.0333,10909.0
2024-06-18 10:00:00,158.04,159.26,158.03,159.15,13151.0,155.0235,156.2202,155.0137,156.1123,13151.0
2024-06-18 10:05:00,159.15,159.18,158.48,159.0,11717.0,156.1123,156.1418,155.4551,155.9652,11717.0
2024-06-18 10:10:00,159.03,159.2,158.9,159.14,5993.0,155.9946,156.1614,155.8671,156.1025,5993.0
2024-06-18 10:15:00,159.15,159.57,159.07,159.48,7883.0,156.1123,156.5243,156.0339,156.436,7883.0
2024-06-18 10:20:00,159.56,159.65,159.11,159.13,18699.0,156.5145,156.6028,156.0731,156.0927,18699.0
2024-06-18 10:25:00,159.13,159.61,159.12,159.47,7103.0,156.0927,156.5636,156.0829,156.4262,7103.0
2024-06-18 10:30:00,159.49,159.65,159.42,159.64,7068.0,156.4459,156.6028,156.3772,156.593,7068.0
2024-06-18 10:35:00,159.64,159.7,159.58,159.64,4550.0,156.593,156.6518,156.5341,156.593,4550.0
2024-06-18 10:40:00,159.64,160.1,159.52,160.1,12036.0,156.593,157.0442,156.4753,157.0442,12036.0
2024-06-18 10:45:00,160.06,160.27,159.76,159.77,11846.0,157.005,157.211,156.7107,156.7205,11846.0
2024-06-18 10:50:00,159.75,159.91,159.5,159.91,5609.0,156.7009,156.8578,156.4557,156.8578,5609.0
2024-06-18 10:55:00,159.88,160.02,159.72,159.72,12177.0,156.8284,156.9657,156.6715,156.6715,12177.0
2024-06-18 11:00:00,159.72,159.8,159.53,159.53,34688.0,156.6715,156.7499,156.4851,156.4851,34688.0
2024-06-18 11:05:00,159.57,159.75,159.5,159.65,5154.0,156.5243,156.7009,156.4557,156.6028,5154.0
2024-06-18 11:10:00,159.65,159.93,159.62,159.84,4578.0,156.6028,156.8775,156.5734,156.7892,4578.0
2024-06-18 11:15:00,159.84,159.84,159.61,159.66,6084.0,156.7892,156.7892,156.5636,156.6126,6084.0
2024-06-18 11:20:00,159.72,159.81,159.61,159.72,11892.0,156.6715,156.7597,156.5636,156.6715,11892.0
2024-06-18 11:25:00,159.61,159.82,159.57,159.74,4522.0,156.5636,156.7696,156.5243,156.6911,4522.0
2024-06-18 11:30:00,159.78,160.46,159.78,160.42,10074.0,156.7303,157.3973,156.7303,157.3581,10074.0
2024-06-18 11:35:00,160.4,160.7,160.4,160.66,14449.0,157.3385,157.6328,157.3385,157.5935,14449.0
2024-06-18 11:40:00,160.66,160.8,160.54,160.59,12152.0,157.5935,157.7308,157.4758,157.5249,12152.0
2024-06-18 11:45:00,160.59,160.88,160.59,160.87,10728.0,157.5249,157.8093,157.5249,157.7995,10728.0
2024-06-18 11:50:00,160.87,161.0,160.72,160.96,14541.0,157.7995,157.927,157.6524,157.8878,14541.0
2024-06-18 11:55:00,160.96,160.96,160.52,160.73,21069.0,157.8878,157.8878,157.4562,157.6622,21069.0
2024-06-18 12:00:00,160.75,160.81,160.58,160.66,4829.0,157.6818,157.7407,157.515,157.5935,4829.0
2024-06-18 12:05:00,160.67,161.2,160.66,161.2,5663.0,157.6033,158.1232,157.5935,158.1232,5663.0
2024-06-18 12:10:00,161.21,161.43,160.94,160.95,12529.0,158.133,158.3488,157.8682,157.878,12529.0
2024-06-18 12:15:00,161.01,161.07,160.82,160.86,5951.0,157.9368,157.9957,157.7505,157.7897,5951.0
2024-06-18 12:20:00,160.87,160.91,160.77,160.9,4197.0,157.7995,157.8387,157.7014,157.8289,4197.0
2024-06-18 12:25:00,160.93,161.09,160.92,160.95,4130.0,157.8584,158.0153,157.8486,157.878,4130.0
2024-06-18 12:30:00,160.86,160.99,160.75,160.99,6010.0,157.7897,157.9172,157.6818,157.9172,6010.0
2024-06-18 12:35:00,160.89,161.01,160.89,160.95,5304.0,157.8191,157.9368,157.8191,157.878,5304.0
2024-06-18 12:40:00,160.94,161.12,160.86,161.11,7221.0,157.8682,158.0447,157.7897,158.0349,7221.0
2024-06-18 12:45:00,161.12,161.19,161.0,161.0,4550.0,158.0447,158.1134,157.927,157.927,4550.0
2024-06-18 12:50:00,161.05,161.26,161.05,161.26,10145.0,157.9761,158.1821,157.9761,158.1821,10145.0
2024-06-18 12:55:00,161.27,161.27,161.08,161.17,9088.0,158.1919,158.1919,158.0055,158.0938,9088.0
2024-06-18 13:00:00,161.22,161.29,161.08,161.21,7531.0,158.1428,158.2115,158.0055,158.133,7531.0
2024-06-18 13:05:00,161.22,161.52,161.22,161.39,8350.0,158.1428,158.4371,158.1428,158.3096,8350.0
2024-06-18 13:10:00,161.4,161.56,161.3,161.56,6807.0,158.3194,158.4763,158.2213,158.4763,6807.0
2024-06-18 13:15:00,161.54,161.55,161.38,161.53,7325.0,158.4567,158.4665,158.2998,158.4469,7325.0
2024-06-18 13:20:00,161.53,161.58,161.44,161.48,3714.0,158.4469,158.496,158.3586,158.3979,3714.0
2024-06-18 13:25:00,161.49,161.49,161.37,161.37,6493.0,158.4077,158.4077,158.29,158.29,6493.0
2024-06-18 13:30:00,161.38,161.65,161.37,161.58,4877.0,158.2998,158.5646,158.29,158.496,4877.0
2024-06-18 13:35:00,161.59,161.84,161.59,161.71,7122.0,158.5058,158.751,158.5058,158.6235,7122.0
2024-06-18 13:40:00,161.75,161.75,161.58,161.69,4244.0,158.6627,158.6627,158.496,158.6039,4244.0
2024-06-18 13:45:00,161.64,161.79,161.54,161.79,4960.0,158.5548,158.702,158.4567,158.702,4960.0
2024-06-18 13:50:00,161.75,161.84,161.7,161.7,2860.0,158.6627,158.751,158.6137,158.6137,2860.0
2024-06-18 13:55:00,161.72,161.73,161.62,161.64,3906.0,158.6333,158.6431,158.5352,158.5548,3906.0
2024-06-18 14:00:00,161.62,161.64,161.32,161.47,4949.0,158.5352,158.5548,158.2409,158.3881,4949.0
2024-06-18 14:05:00,161.44,161.67,161.43,161.67,5301.0,158.3586,158.5842,158.3488,158.5842,5301.0
2024-06-18 14:10:00,161.68,161.76,161.63,161.74,6891.0,158.5941,158.6725,158.545,158.6529,6891.0
2024-06-18 14:15:00,161.74,161.74,161.52,161.61,5099.0,158.6529,158.6529,158.4371,158.5254,5099.0
2024-06-18 14:20:00,161.67,161.67,161.54,161.55,3919.0,158.5842,158.5842,158.4567,158.4665,3919.0
2024-06-18 14:25:00,161.55,161.67,161.47,161.47,12320.0,158.4665,158.5842,158.3881,158.3881,12320.0
2024-06-18 14:30:00,161.47,161.58,161.47,161.57,2234.0,158.3881,158.496,158.3881,158.4862,2234.0
2024-06-18 14:35:00,161.52,161.52,161.34,161.46,6387.0,158.4371,158.4371,158.2605,158.3783,6387.0
2024-06-18 14:40:00,161.49,161.65,161.45,161.59,5623.0,158.4077,158.5646,158.3684,158.5058,5623.0
2024-06-18 14:45:00,161.61,161.67,161.48,161.51,9392.0,158.5254,158.5842,158.3979,158.4273,9392.0
2024-06-18 14:50:00,161.51,161.51,161.4,161.47,4048.0,158.4273,158.4273,158.3194,158.3881,4048.0
2024-06-18 14:55:00,161.47,161.5,161.35,161.49,4393.0,158.3881,158.4175,158.2703,158.4077,4393.0
2024-06-18 15:00:00,161.46,161.51,161.16,161.16,6937.0,158.3783,158.4273,158.084,158.084,6937.0
2024-06-18 15:05:00,161.21,161.24,161.08,161.11,4606.0,158.133,158.1624,158.0055,158.0349,4606.0
2024-06-18 15:10:00,161.09,161.09,160.88,160.91,6344.0,158.0153,158.0153,157.8093,157.8387,6344.0
2024-06-18 15:15:00,160.92,161.01,160.69,160.69,15232.0,157.8486,157.9368,157.6229,157.6229,15232.0
2024-06-18 15:20:00,160.74,160.74,160.54,160.69,24707.0,157.672,157.672,157.4758,157.6229,24707.0
2024-06-18 15:25:00,160.66,160.7,160.38,160.38,9521.0,157.5935,157.6328,157.3189,157.3189,9521.0
2024-06-18 15:30:00,160.45,160.57,160.39,160.47,8863.0,157.3875,157.5052,157.3287,157.4071,8863.0
2024-06-18 15:35:00,160.45,160.54,160.29,160.31,8566.0,157.3875,157.4758,157.2306,157.2502,8566.0
2024-06-18 15:40:00,160.31,160.53,160.31,160.44,23844.0,157.2502,157.466,157.2502,157.3777,23844.0
2024-06-18 15:45:00,160.44,160.5,160.26,160.28,23219.0,157.3777,157.4366,157.2012,157.2208,23219.0
2024-06-18 15:50:00,160.29,160.4,160.09,160.38,49520.0,157.2306,157.3385,157.0344,157.3189,49520.0
2024-06-18 15:55:00,160.37,160.37,159.86,160.06,115503.0,157.3091,157.3091,156.8088,157.005,115503.0
2024-06-20 09:30:00,164.17,164.55,163.3,163.64,73104.0,161.0365,161.4093,160.1831,160.5166,73104.0
2024-06-20 09:35:00,163.7,164.13,162.42,162.72,41403.0,160.5755,160.9973,159.3199,159.6142,41403.0
2024-06-20 09:40:00,162.74,163.45,162.51,162.93,30551.0,159.6338,160.3303,159.4082,159.8202,30551.0
2024-06-20 09:45:00,162.86,162.93,162.44,162.57,14966.0,159.7515,159.8202,159.3395,159.4671,14966.0
2024-06-20 09:50:00,162.69,162.69,161.49,161.5,11357.0,159.5848,159.5848,158.4077,158.4175,11357.0
2024-06-20 09:55:00,161.37,161.9,161.05,161.9,12623.0,158.29,158.8099,157.9761,158.8099,12623.0
2024-06-20 10:00:00,161.86,162.64,161.85,162.53,22446.0,158.7706,159.5357,158.7608,159.4278,22446.0
2024-06-20 10:05:00,162.43,162.43,161.81,161.81,20609.0,159.3297,159.3297,158.7216,158.7216,20609.0
2024-06-20 10:10:00,161.81,161.89,161.16,161.32,22010.0,158.7216,158.8,158.084,158.2409,22010.0
2024-06-20 10:15:00,161.38,161.97,161.3,161.97,14614.0,158.2998,158.8785,158.2213,158.8785,14614.0
2024-06-20 10:20:00,162.06,162.42,161.32,161.38,15037.0,158.9668,159.3199,158.2409,158.2998,15037.0
2024-06-20 10:25:00,161.45,161.61,161.38,161.56,5268.0,158.3684,158.5254,158.2998,158.4763,5268.0
2024-06-20 10:30:00,161.63,161.77,161.49,161.55,11162.0,158.545,158.6823,158.4077,158.4665,11162.0
2024-06-20 10:35:00,161.59,161.59,160.73,160.73,15199.0,158.5058,158.5058,157.6622,157.6622,15199.0
2024-06-20 10:40:00,160.78,161.2,160.78,161.19,12799.0,157.7112,158.1232,157.7112,158.1134,12799.0
2024-06-20 10:45:00,161.24,161.38,161.0,161.11,18485.0,158.1624,158.2998,157.927,158.0349,18485.0
2024-06-20 10:50:00,161.19,161.55,160.96,161.54,8873.0,158.1134,158.4665,157.8878,158.4567,8873.0
2024-06-20 10:55:00,161.47,161.66,161.1,161.25,13577.0,158.3881,158.5744,158.0251,158.1723,13577.0
2024-06-20 11:00:00,161.34,161.68,161.33,161.59,3929.0,158.2605,158.5941,158.2507,158.5058,3929.0
2024-06-20 11:05:00,161.59,161.65,161.36,161.41,5332.0,158.5058,158.5646,158.2802,158.3292,5332.0
2024-06-20 11:10:00,161.38,161.82,161.38,161.81,5101.0,158.2998,158.7314,158.2998,158.7216,5101.0
2024-06-20 11:15:00,161.75,161.9,161.69,161.86,2461.0,158.6627,158.8099,158.6039,158.7706,2461.0
2024-06-20 11:20:00,161.87,161.9,161.55,161.61,8696.0,158.7804,158.8099,158.4665,158.5254,8696.0
2024-06-20 11:25:00,161.62,161.81,161.58,161.81,4688.0,158.5352,158.7216,158.496,158.7216,4688.0
2024-06-20 11:30:00,161.84,161.84,161.59,161.6,2460.0,158.751,158.751,158.5058,158.5156,2460.0
2024-06-20 11:35:00,161.59,161.59,161.15,161.15,4603.0,158.5058,158.5058,158.0742,158.0742,4603.0
2024-06-20 11:40:00,161.21,161.28,161.11,161.17,10036.0,158.133,158.2017,158.0349,158.0938,10036.0
2024-06-20 11:45:00,161.14,161.17,161.1,161.13,683.0,158.0644,158.0938,158.0251,158.0545,683.0
2024-06-20 11:50:00,161.13,161.17,160.98,161.11,8822.0,158.0545,158.0938,157.9074,158.0349,8822.0
2024-06-20 11:55:00,161.06,161.07,160.6,160.6,9840.0,157.9859,157.9957,157.5347,157.5347,9840.0
2024-06-20 12:00:00,160.55,160.77,160.45,160.69,8948.0,157.4856,157.7014,157.3875,157.6229,8948.0
2024-06-20 12:05:00,160.68,160.69,160.28,160.37,6812.0,157.6131,157.6229,157.2208,157.3091,6812.0
2024-06-20 12:10:00,160.38,160.78,160.38,160.55,7224.0,157.3189,157.7112,157.3189,157.4856,7224.0
2024-06-20 12:15:00,160.55,160.64,160.28,160.61,19481.0,157.4856,157.5739,157.2208,157.5445,19481.0
2024-06-20 12:20:00,160.61,160.98,160.61,160.88,15221.0,157.5445,157.9074,157.5445,157.8093,15221.0
2024-06-20 12:25:00,160.89,161.1,160.82,161.1,5031.0,157.8191,158.0251,157.7505,158.0251,5031.0
2024-06-20 12:30:00,161.01,161.01,160.64,160.82,4179.0,157.9368,157.9368,157.5739,157.7505,4179.0
2024-06-20 12:35:00,160.81,161.16,160.79,161.1,3423.0,157.7407,158.084,157.721,158.0251,3423.0
2024-06-20 12:40:00,161.1,161.1,160.85,160.97,7576.0,158.0251,158.0251,157.7799,157.8976,7576.0
2024-06-20 12:45:00,160.94,161.03,160.85,160.97,8223.0,157.8682,157.9565,157.7799,157.8976,8223.0
2024-06-20 12:50:00,160.99,161.15,160.99,161.15,4916.0,157.9172,158.0742,157.9172,158.0742,4916.0
2024-06-20 12:55:00,161.12,161.15,161.04,161.15,2427.0,158.0447,158.0742,157.9663,158.0742,2427.0
2024-06-20 13:00:00,161.13,161.16,161.09,161.13,3913.0,158.0545,158.084,158.0153,158.0545,3913.0
2024-06-20 13:05:00,161.13,161.13,160.73,160.81,13204.0,158.0545,158.0545,157.6622,157.7407,13204.0
2024-06-20 13:10:00,160.87,161.03,160.8,161.03,4038.0,157.7995,157.9565,157.7308,157.9565,4038.0
2024-06-20 13:15:00,161.0,161.07,160.94,160.94,4219.0,157.927,157.9957,157.8682,157.8682,4219.0
2024-06-20 13:20:00,160.94,161.16,160.94,161.14,3872.0,157.8682,158.084,157.8682,158.0644,3872.0
2024-06-20 13:25:00,161.14,161.41,161.14,161.4,4574.0,158.0644,158.3292,158.0644,158.3194,4574.0
2024-06-20 13:30:00,161.4,161.45,161.28,161.29,7636.0,158.3194,158.3684,158.2017,158.2115,7636.0
2024-06-20 13:35:00,161.25,161.36,161.14,161.31,8831.0,158.1723,158.2802,158.0644,158.2311,8831.0
2024-06-20 13:40:00,161.31,161.38,161.29,161.33,2300.0,158.2311,158.2998,158.2115,158.2507,2300.0
2024-06-20 13:45:00,161.37,161.44,161.33,161.39,3224.0,158.29,158.3586,158.2507,158.3096,3224.0
2024-06-20 13:50:00,161.44,161.53,161.25,161.35,9796.0,158.3586,158.4469,158.1723,158.2703,9796.0
2024-06-20 13:55:00,161.37,161.51,161.37,161.5,4507.0,158.29,158.4273,158.29,158.4175,4507.0
2024-06-20 14:00:00,161.51,161.94,161.51,161.94,4546.0,158.4273,158.8491,158.4273,158.8491,4546.0
2024-06-20 14:05:00,161.9,161.91,161.71,161.71,7993.0,158.8099,158.8197,158.6235,158.6235,7993.0
2024-06-20 14:10:00,161.75,162.2,161.75,162.18,8786.0,158.6627,159.1041,158.6627,159.0845,8786.0
2024-06-20 14:15:00,162.26,162.27,161.97,161.99,18187.0,159.163,159.1728,158.8785,158.8981,18187.0
2024-06-20 14:20:00,161.99,162.18,161.98,162.16,4164.0,158.8981,159.0845,158.8883,159.0649,4164.0
2024-06-20 14:25:00,162.16,162.3,162.05,162.3,10102.0,159.0649,159.2022,158.957,159.2022,10102.0
2024-06-20 14:30:00,162.25,162.26,162.12,162.16,10032.0,159.1532,159.163,159.0257,159.0649,10032.0
2024-06-20 14:35:00,162.12,162.38,162.12,162.14,12401.0,159.0257,159.2807,159.0257,159.0453,12401.0
2024-06-20 14:40:00,162.21,162.33,162.16,162.3,6296.0,159.1139,159.2316,159.0649,159.2022,6296.0
2024-06-20 14:45:00,162.24,162.66,162.24,162.66,13742.0,159.1434,159.5553,159.1434,159.5553,13742.0
2024-06-20 14:50:00,162.64,162.66,162.54,162.54,13239.0,159.5357,159.5553,159.4376,159.4376,13239.0
2024-06-20 14:55:00,162.57,162.88,162.53,162.79,13977.0,159.4671,159.7711,159.4278,159.6829,13977.0
2024-06-20 15:00:00,162.8,162.9,162.27,162.4,10803.0,159.6927,159.7908,159.1728,159.3003,10803.0
2024-06-20 15:05:00,162.37,162.39,162.23,162.31,4765.0,159.2709,159.2905,159.1336,159.212,4765.0
2024-06-20 15:10:00,162.29,162.29,162.04,162.16,6969.0,159.1924,159.1924,158.9472,159.0649,6969.0
2024-06-20 15:15:00,162.16,162.39,162.11,162.36,6390.0,159.0649,159.2905,159.0158,159.2611,6390.0
2024-06-20 15:20:00,162.37,162.4,162.19,162.19,5197.0,159.2709,159.3003,159.0943,159.0943,5197.0
2024-06-20 15:25:00,162.18,162.21,162.06,162.18,11863.0,159.0845,159.1139,158.9668,159.0845,11863.0
2024-06-20 15:30:00,162.12,162.33,161.82,162.25,9387.0,159.0257,159.2316,158.7314,159.1532,9387.0
2024-06-20 15:35:00,162.26,162.45,162.16,162.42,19086.0,159.163,159.3494,159.0649,159.3199,19086.0
2024-06-20 15:40:00,162.4,162.63,162.31,162.34,18248.0,159.3003,159.5259,159.212,159.2415,18248.0
2024-06-20 15:45:00,162.35,162.42,162.12,162.31,23769.0,159.2513,159.3199,159.0257,159.212,23769.0
2024-06-20 15:50:00,162.27,162.71,162.23,162.65,48997.0,159.1728,159.6044,159.1336,159.5455,48997.0
2024-06-20 15:55:00,162.67,162.78,162.41,162.69,118620.0,159.5652,159.6731,159.3101,159.5848,118620.0
2024-06-21 09:30:00,161.05,161.05,159.7,160.01,218670.0,157.9761,157.9761,156.6518,156.9559,218670.0
2024-06-21 09:35:00,159.63,160.39,159.33,159.77,5385.0,156.5832,157.3287,156.2889,156.7205,5385.0
2024-06-21 09:40:00,159.69,159.69,158.77,159.01,7208.0,156.642,156.642,155.7396,155.975,7208.0
2024-06-21 09:45:00,158.85,159.25,158.68,159.2,9812.0,155.8181,156.2104,155.6513,156.1614,9812.0
2024-06-21 09:50:00,159.3,160.08,159.3,159.97,10685.0,156.2595,157.0246,156.2595,156.9167,10685.0
2024-06-21 09:55:00,159.9,159.9,159.44,159.56,7359.0,156.848,156.848,156.3968,156.5145,7359.0
2024-06-21 10:00:00,159.69,160.06,159.46,160.06,9958.0,156.642,157.005,156.4164,157.005,9958.0
2024-06-21 10:05:00,159.94,160.04,159.44,159.58,4742.0,156.8873,156.9854,156.3968,156.5341,4742.0
2024-06-21 10:10:00,159.6,159.74,159.47,159.67,3400.0,156.5538,156.6911,156.4262,156.6224,3400.0
2024-06-21 10:15:00,159.71,159.94,159.52,159.94,3940.0,156.6617,156.8873,156.4753,156.8873,3940.0
2024-06-21 10:20:00,159.92,160.36,159.84,160.36,4484.0,156.8676,157.2992,156.7892,157.2992,4484.0
2024-06-21 10:25:00,160.34,160.39,160.1,160.36,8571.0,157.2796,157.3287,157.0442,157.2992,8571.0
2024-06-21 10:30:00,160.36,160.36,159.74,159.81,7802.0,157.2992,157.2992,156.6911,156.7597,7802.0
2024-06-21 10:35:00,160.0,160.22,160.0,160.1,3347.0,156.9461,157.1619,156.9461,157.0442,3347.0
2024-06-21 10:40:00,160.08,160.11,159.69,159.8,3396.0,157.0246,157.054,156.642,156.7499,3396.0
2024-06-21 10:45:00,159.78,159.84,159.6,159.6,3824.0,156.7303,156.7892,156.5538,156.5538,3824.0
2024-06-21 10:50:00,159.59,159.92,159.47,159.91,6233.0,156.5439,156.8676,156.4262,156.8578,6233.0
2024-06-21 10:55:00,159.98,159.98,159.59,159.59,8521.0,156.9265,156.9265,156.5439,156.5439,8521.0
2024-06-21 11:00:00,159.65,159.74,159.45,159.68,10395.0,156.6028,156.6911,156.4066,156.6322,10395.0
2024-06-21 11:05:00,159.67,159.86,159.6,159.69,9653.0,156.6224,156.8088,156.5538,156.642,9653.0
2024-06-21 11:10:00,159.58,159.63,159.25,159.31,3818.0,156.5341,156.5832,156.2104,156.2693,3818.0
2024-06-21 11:15:00,159.31,159.64,159.25,159.59,7869.0,156.2693,156.593,156.2104,156.5439,7869.0
2024-06-21 11:20:00,159.59,159.64,159.36,159.45,5880.0,156.5439,156.593,156.3183,156.4066,5880.0
2024-06-21 11:25:00,159.45,159.52,159.34,159.44,7843.0,156.4066,156.4753,156.2987,156.3968,7843.0
2024-06-21 11:30:00,159.39,159.41,159.31,159.41,4285.0,156.3478,156.3674,156.2693,156.3674,4285.0
2024-06-21 11:35:00,159.4,159.45,159.05,159.36,8740.0,156.3576,156.4066,156.0142,156.3183,8740.0
2024-06-21 11:40:00,159.36,159.36,159.02,159.21,3582.0,156.3183,156.3183,155.9848,156.1712,3582.0
2024-06-21 11:45:00,159.18,159.3,159.12,159.27,6578.0,156.1418,156.2595,156.0829,156.2301,6578.0
2024-06-21 11:50:00,159.25,159.4,159.24,159.33,4539.0,156.2104,156.3576,156.2006,156.2889,4539.0
2024-06-21 11:55:00,159.32,159.55,159.32,159.52,3385.0,156.2791,156.5047,156.2791,156.4753,3385.0
2024-06-21 12:00:00,159.55,159.64,159.42,159.47,4319.0,156.5047,156.593,156.3772,156.4262,4319.0
2024-06-21 12:05:00,159.47,159.6,159.45,159.59,3861.0,156.4262,156.5538,156.4066,156.5439,3861.0
2024-06-21 12:10:00,159.63,159.66,159.5,159.59,3553.0,156.5832,156.6126,156.4557,156.5439,3553.0
2024-06-21 12:15:00,159.59,159.63,159.52,159.6,3912.0,156.5439,156.5832,156.4753,156.5538,3912.0
2024-06-21 12:20:00,159.6,159.74,159.57,159.69,2151.0,156.5538,156.6911,156.5243,156.642,2151.0
2024-06-21 12:25:00,159.7,159.78,159.69,159.78,1503.0,156.6518,156.7303,156.642,156.7303,1503.0
2024-06-21 12:30:00,159.79,159.86,159.71,159.75,3359.0,156.7401,156.8088,156.6617,156.7009,3359.0
2024-06-21 12:35:00,159.76,159.94,159.76,159.94,3023.0,156.7107,156.8873,156.7107,156.8873,3023.0
2024-06-21 12:40:00,159.98,160.09,159.96,159.97,3451.0,156.9265,157.0344,156.9069,156.9167,3451.0
2024-06-21 12:45:00,159.99,160.05,159.97,160.05,1100.0,156.9363,156.9952,156.9167,156.9952,1100.0
2024-06-21 12:50:00,160.04,160.16,159.87,160.0,6046.0,156.9854,157.1031,156.8186,156.9461,6046.0
2024-06-21 12:55:00,160.02,160.08,159.99,160.06,2594.0,156.9657,157.0246,156.9363,157.005,2594.0
2024-06-21 13:00:00,160.04,160.11,159.99,160.08,1440.0,156.9854,157.054,156.9363,157.0246,1440.0
2024-06-21 13:05:00,160.07,160.27,160.04,160.23,4801.0,157.0148,157.211,156.9854,157.1717,4801.0
2024-06-21 13:10:00,160.26,160.3,160.13,160.19,3400.0,157.2012,157.2404,157.0736,157.1325,3400.0
2024-06-21 13:15:00,160.18,160.21,160.11,160.12,2942.0,157.1227,157.1521,157.054,157.0638,2942.0
2024-06-21 13:20:00,160.09,160.15,160.07,160.13,4569.0,157.0344,157.0933,157.0148,157.0736,4569.0
2024-06-21 13:25:00,160.16,160.36,160.14,160.14,4405.0,157.1031,157.2992,157.0834,157.0834,4405.0
2024-06-21 13:30:00,160.18,160.22,159.97,160.04,4323.0,157.1227,157.1619,156.9167,156.9854,4323.0
2024-06-21 13:35:00,160.09,160.19,160.01,160.18,2044.0,157.0344,157.1325,156.9559,157.1227,2044.0
2024-06-21 13:40:00,160.23,160.32,160.11,160.13,7965.0,157.1717,157.26,157.054,157.0736,7965.0
2024-06-21 13:45:00,160.2,160.27,160.12,160.17,3553.0,157.1423,157.211,157.0638,157.1129,3553.0
2024-06-21 13:50:00,160.18,160.35,160.12,160.32,2921.0,157.1227,157.2894,157.0638,157.26,2921.0
2024-06-21 13:55:00,160.37,160.54,160.36,160.48,4760.0,157.3091,157.4758,157.2992,157.417,4760.0
2024-06-21 14:00:00,160.49,160.54,160.36,160.54,5720.0,157.4268,157.4758,157.2992,157.4758,5720.0
2024-06-21 14:05:00,160.53,160.59,160.46,160.59,8650.0,157.466,157.5249,157.3973,157.5249,8650.0
2024-06-21 14:10:00,160.58,160.63,160.5,160.54,4416.0,157.515,157.5641,157.4366,157.4758,4416.0
2024-06-21 14:15:00,160.53,160.61,160.44,160.44,7210.0,157.466,157.5445,157.3777,157.3777,7210.0
2024-06-21 14:20:00,160.45,160.47,160.39,160.43,1920.0,157.3875,157.4071,157.3287,157.3679,1920.0
2024-06-21 14:25:00,160.43,160.6,160.43,160.6,4620.0,157.3679,157.5347,157.3679,157.5347,4620.0
2024-06-21 14:30:00,160.59,160.61,160.42,160.42,5653.0,157.5249,157.5445,157.3581,157.3581,5653.0
2024-06-21 14:35:00,160.44,160.61,160.36,160.36,5797.0,157.3777,157.5445,157.2992,157.2992,5797.0
2024-06-21 14:40:00,160.43,160.46,160.28,160.46,3074.0,157.3679,157.3973,157.2208,157.3973,3074.0
2024-06-21 14:45:00,160.46,160.49,160.37,160.37,5824.0,157.3973,157.4268,157.3091,157.3091,5824.0
2024-06-21 14:50:00,160.35,160.45,160.31,160.31,8549.0,157.2894,157.3875,157.2502,157.2502,8549.0
2024-06-21 14:55:00,160.37,160.46,160.25,160.3,7486.0,157.3091,157.3973,157.1913,157.2404,7486.0
2024-06-21 15:00:00,160.3,160.4,160.26,160.4,4292.0,157.2404,157.3385,157.2012,157.3385,4292.0
2024-06-21 15:05:00,160.35,160.49,160.23,160.24,6041.0,157.2894,157.4268,157.1717,157.1815,6041.0
2024-06-21 15:10:00,160.19,160.35,160.19,160.31,3817.0,157.1325,157.2894,157.1325,157.2502,3817.0
2024-06-21 15:15:00,160.3,160.37,160.25,160.25,4132.0,157.2404,157.3091,157.1913,157.1913,4132.0
2024-06-21 15:20:00,160.24,160.28,160.16,160.27,4487.0,157.1815,157.2208,157.1031,157.211,4487.0
2024-06-21 15:25:00,160.3,160.3,160.03,160.17,6736.0,157.2404,157.2404,156.9755,157.1129,6736.0
2024-06-21 15:30:00,160.17,160.2,159.99,160.03,9084.0,157.1129,157.1423,156.9363,156.9755,9084.0
2024-06-21 15:35:00,160.05,160.12,160.01,160.07,8104.0,156.9952,157.0638,156.9559,157.0148,8104.0
2024-06-21 15:40:00,159.98,160.09,159.95,160.0,8811.0,156.9265,157.0344,156.8971,156.9461,8811.0
2024-06-21 15:45:00,160.0,160.02,159.83,160.0,16216.0,156.9461,156.9657,156.7794,156.9461,16216.0
2024-06-21 15:50:00,159.94,160.36,159.93,160.26,45679.0,156.8873,157.2992,156.8775,157.2012,45679.0
2024-06-21 15:55:00,160.28,160.62,160.05,160.49,119225.0,157.2208,157.5543,156.9952,157.4268,119225.0
2024-06-24 09:30:00,160.67,161.83,160.55,160.57,21487.0,157.6033,158.7412,157.4856,157.5052,21487.0
2024-06-24 09:35:00,160.97,161.86,160.96,161.86,971.0,157.8976,158.7706,157.8878,158.7706,971.0
2024-06-24 09:40:00,161.76,162.44,161.4,161.59,17476.0,158.6725,159.3395,158.3194,158.5058,17476.0
2024-06-24 09:45:00,161.72,162.47,161.72,162.46,1684.0,158.6333,159.369,158.6333,159.3592,1684.0
2024-06-24 09:50:00,162.24,162.8,162.24,162.8,4185.0,159.1434,159.6927,159.1434,159.6927,4185.0
2024-06-24 09:55:00,162.86,162.99,162.57,162.86,7284.0,159.7515,159.879,159.4671,159.7515,7284.0
2024-06-24 10:00:00,162.95,163.04,162.66,162.72,6410.0,159.8398,159.9281,159.5553,159.6142,6410.0
2024-06-24 10:05:00,162.72,163.28,162.61,163.12,6380.0,159.6142,160.1635,159.5063,160.0066,6380.0
2024-06-24 10:10:00,163.12,163.2,162.83,162.83,12292.0,160.0066,160.085,159.7221,159.7221,12292.0
2024-06-24 10:15:00,162.75,162.79,162.6,162.65,4782.0,159.6436,159.6829,159.4965,159.5455,4782.0
2024-06-24 10:20:00,162.72,163.2,162.64,163.2,4114.0,159.6142,160.085,159.5357,160.085,4114.0
2024-06-24 10:25:00,163.05,163.23,162.84,163.22,6009.0,159.9379,160.1145,159.7319,160.1047,6009.0
2024-06-24 10:30:00,163.02,163.41,162.88,163.41,5007.0,159.9085,160.291,159.7711,160.291,5007.0
2024-06-24 10:35:00,163.41,163.43,163.1,163.28,3902.0,160.291,160.3106,159.9869,160.1635,3902.0
2024-06-24 10:40:00,163.21,163.82,163.21,163.61,7809.0,160.0948,160.6932,160.0948,160.4872,7809.0
2024-06-24 10:45:00,163.53,163.88,163.42,163.88,12700.0,160.4087,160.7521,160.3008,160.7521,12700.0
2024-06-24 10:50:00,163.87,163.87,163.28,163.47,7754.0,160.7423,160.7423,160.1635,160.3499,7754.0
2024-06-24 10:55:00,163.41,163.53,163.36,163.44,5344.0,160.291,160.4087,160.242,160.3205,5344.0
2024-06-24 11:00:00,163.44,163.44,163.19,163.19,3330.0,160.3205,160.3205,160.0752,160.0752,3330.0
2024-06-24 11:05:00,163.27,163.29,163.03,163.08,2631.0,160.1537,160.1733,159.9183,159.9673,2631.0
2024-06-24 11:10:00,163.16,163.25,163.05,163.17,3154.0,160.0458,160.1341,159.9379,160.0556,3154.0
2024-06-24 11:15:00,163.22,163.29,163.06,163.29,4203.0,160.1047,160.1733,159.9477,160.1733,4203.0
2024-06-24 11:20:00,163.2,163.3,163.07,163.29,4047.0,160.085,160.1831,159.9575,160.1733,4047.0
2024-06-24 11:25:00,163.24,163.49,163.19,163.46,10059.0,160.1243,160.3695,160.0752,160.3401,10059.0
2024-06-24 11:30:00,163.46,163.59,163.38,163.38,9203.0,160.3401,160.4676,160.2616,160.2616,9203.0
2024-06-24 11:35:00,163.42,163.46,163.35,163.43,1271.0,160.3008,160.3401,160.2322,160.3106,1271.0
2024-06-24 11:40:00,163.48,163.52,163.42,163.48,2625.0,160.3597,160.3989,160.3008,160.3597,2625.0
2024-06-24 11:45:00,163.44,163.53,163.42,163.53,3363.0,160.3205,160.4087,160.3008,160.4087,3363.0
2024-06-24 11:50:00,163.47,163.65,163.42,163.64,4062.0,160.3499,160.5265,160.3008,160.5166,4062.0
2024-06-24 11:55:00,163.58,163.64,163.53,163.59,2868.0,160.4578,160.5166,160.4087,160.4676,2868.0
2024-06-24 12:00:00,163.52,163.62,163.52,163.57,1460.0,160.3989,160.497,160.3989,160.448,1460.0
2024-06-24 12:05:00,163.58,163.73,163.53,163.72,3863.0,160.4578,160.6049,160.4087,160.5951,3863.0
2024-06-24 12:10:00,163.72,163.86,163.72,163.86,2710.0,160.5951,160.7324,160.5951,160.7324,2710.0
2024-06-24 12:15:00,163.88,163.97,163.88,163.97,3507.0,160.7521,160.8403,160.7521,160.8403,3507.0
2024-06-24 12:20:00,163.92,163.97,163.75,163.97,6527.0,160.7913,160.8403,160.6245,160.8403,6527.0
2024-06-24 12:25:00,163.97,164.0,163.77,163.85,10135.0,160.8403,160.8698,160.6442,160.7226,10135.0
2024-06-24 12:30:00,163.84,163.86,163.8,163.8,1372.0,160.7128,160.7324,160.6736,160.6736,1372.0
2024-06-24 12:35:00,163.81,163.99,163.75,163.98,2430.0,160.6834,160.86,160.6245,160.8502,2430.0
2024-06-24 12:40:00,163.99,164.02,163.91,163.98,3713.0,160.86,160.8894,160.7815,160.8502,3713.0
2024-06-24 12:45:00,163.96,163.98,163.88,163.93,3521.0,160.8305,160.8502,160.7521,160.8011,3521.0
2024-06-24 12:50:00,163.86,164.01,163.86,163.93,4856.0,160.7324,160.8796,160.7324,160.8011,4856.0
2024-06-24 12:55:00,163.97,164.1,163.92,163.97,4289.0,160.8403,160.9679,160.7913,160.8403,4289.0
2024-06-24 13:00:00,163.97,163.97,163.86,163.9,2760.0,160.8403,160.8403,160.7324,160.7717,2760.0
2024-06-24 13:05:00,163.86,163.89,163.68,163.68,4170.0,160.7324,160.7619,160.5559,160.5559,4170.0
2024-06-24 13:10:00,163.7,163.76,163.41,163.46,3354.0,160.5755,160.6344,160.291,160.3401,3354.0
2024-06-24 13:15:00,163.42,163.42,163.27,163.29,4431.0,160.3008,160.3008,160.1537,160.1733,4431.0
2024-06-24 13:20:00,163.27,163.48,163.26,163.41,10072.0,160.1537,160.3597,160.1439,160.291,10072.0
2024-06-24 13:25:00,163.48,163.48,163.41,163.48,1300.0,160.3597,160.3597,160.291,160.3597,1300.0
2024-06-24 13:30:00,163.47,163.47,163.2,163.2,4901.0,160.3499,160.3499,160.085,160.085,4901.0
2024-06-24 13:35:00,163.25,163.38,163.13,163.15,5323.0,160.1341,160.2616,160.0164,160.036,5323.0
2024-06-24 13:40:00,163.14,163.19,163.08,163.15,900.0,160.0262,160.0752,159.9673,160.036,900.0
2024-06-24 13:45:00,163.19,163.21,162.94,162.94,2708.0,160.0752,160.0948,159.83,159.83,2708.0
2024-06-24 13:50:00,162.97,163.09,162.9,163.07,3394.0,159.8594,159.9771,159.7908,159.9575,3394.0
2024-06-24 13:55:00,163.07,163.12,162.98,162.98,2975.0,159.9575,160.0066,159.8692,159.8692,2975.0
2024-06-24 14:00:00,162.97,163.04,162.81,162.96,6191.0,159.8594,159.9281,159.7025,159.8496,6191.0
2024-06-24 14:05:00,162.94,162.96,162.75,162.78,7182.0,159.83,159.8496,159.6436,159.6731,7182.0
2024-06-24 14:10:00,162.82,163.0,162.78,162.91,14019.0,159.7123,159.8889,159.6731,159.8006,14019.0
2024-06-24 14:15:00,162.9,162.99,162.87,162.99,6798.0,159.7908,159.879,159.7613,159.879,6798.0
2024-06-24 14:20:00,162.99,163.03,162.95,162.97,8376.0,159.879,159.9183,159.8398,159.8594,8376.0
2024-06-24 14:25:00,162.96,162.98,162.87,162.95,3751.0,159.8496,159.8692,159.7613,159.8398,3751.0
2024-06-24 14:30:00,162.92,162.98,162.75,162.87,6657.0,159.8104,159.8692,159.6436,159.7613,6657.0
2024-06-24 14:35:00,162.87,162.93,162.82,162.93,3970.0,159.7613,159.8202,159.7123,159.8202,3970.0
2024-06-24 14:40:00,162.92,162.97,162.84,162.87,5111.0,159.8104,159.8594,159.7319,159.7613,5111.0
2024-06-24 14:45:00,162.87,162.87,162.65,162.65,4676.0,159.7613,159.7613,159.5455,159.5455,4676.0
2024-06-24 14:50:00,162.71,162.78,162.66,162.75,3974.0,159.6044,159.6731,159.5553,159.6436,3974.0
2024-06-24 14:55:00,162.75,162.82,162.72,162.77,6683.0,159.6436,159.7123,159.6142,159.6632,6683.0
2024-06-24 15:00:00,162.74,162.95,162.71,162.87,5779.0,159.6338,159.8398,159.6044,159.7613,5779.0
2024-06-24 15:05:00,162.83,162.88,162.8,162.8,3096.0,159.7221,159.7711,159.6927,159.6927,3096.0
2024-06-24 15:10:00,162.8,162.84,162.74,162.78,2842.0,159.6927,159.7319,159.6338,159.6731,2842.0
2024-06-24 15:15:00,162.81,162.81,162.46,162.47,4532.0,159.7025,159.7025,159.3592,159.369,4532.0
2024-06-24 15:20:00,162.49,162.53,162.39,162.49,7150.0,159.3886,159.4278,159.2905,159.3886,7150.0
2024-06-24 15:25:00,162.45,162.48,162.33,162.42,7475.0,159.3494,159.3788,159.2316,159.3199,7475.0
2024-06-24 15:30:00,162.41,162.48,162.34,162.45,9531.0,159.3101,159.3788,159.2415,159.3494,9531.0
2024-06-24 15:35:00,162.41,162.66,162.38,162.66,9312.0,159.3101,159.5553,159.2807,159.5553,9312.0
2024-06-24 15:40:00,162.67,162.67,162.48,162.59,12098.0,159.5652,159.5652,159.3788,159.4867,12098.0
2024-06-24 15:45:00,162.59,162.74,162.58,162.72,15963.0,159.4867,159.6338,159.4769,159.6142,15963.0
2024-06-24 15:50:00,162.73,162.89,162.43,162.61,24210.0,159.624,159.781,159.3297,159.5063,24210.0
2024-06-24 15:55:00,162.6,162.68,162.24,162.38,87830.0,159.4965,159.575,159.1434,159.2807,87830.0
2024-06-25 09:30:00,162.9,162.9,162.2,162.74,15085.0,159.7908,159.7908,159.1041,159.6338,15085.0
2024-06-25 09:35:00,162.73,163.05,162.49,163.05,2759.0,159.624,159.9379,159.3886,159.9379,2759.0
2024-06-25 09:40:00,162.64,162.65,161.98,162.44,3518.0,159.5357,159.5455,158.8883,159.3395,3518.0
2024-06-25 09:45:00,162.38,162.39,162.01,162.27,900.0,159.2807,159.2905,158.9178,159.1728,900.0
2024-06-25 09:50:00,162.25,162.28,161.96,162.15,5855.0,159.1532,159.1826,158.8687,159.0551,5855.0
2024-06-25 09:55:00,161.93,162.3,161.7,161.71,1000.0,158.8393,159.2022,158.6137,158.6235,1000.0
2024-06-25 10:00:00,161.9,162.0,161.55,161.66,612.0,158.8099,158.9079,158.4665,158.5744,612.0
2024-06-25 10:05:00,161.67,161.77,161.53,161.53,2549.0,158.5842,158.6823,158.4469,158.4469,2549.0
2024-06-25 10:10:00,161.66,161.68,161.42,161.68,1053.0,158.5744,158.5941,158.339,158.5941,1053.0
2024-06-25 10:15:00,161.69,161.8,161.69,161.79,400.0,158.6039,158.7118,158.6039,158.702,400.0
2024-06-25 10:20:00,161.67,162.1,161.63,162.0,4307.0,158.5842,159.006,158.545,158.9079,4307.0
2024-06-25 10:25:00,161.97,162.02,161.56,161.59,7603.0,158.8785,158.9276,158.4763,158.5058,7603.0
2024-06-25 10:30:00,161.59,161.67,161.39,161.55,6658.0,158.5058,158.5842,158.3096,158.4665,6658.0
2024-06-25 10:35:00,161.45,161.55,161.36,161.55,4716.0,158.3684,158.4665,158.2802,158.4665,4716.0
2024-06-25 10:40:00,161.55,161.59,161.48,161.51,1083.0,158.4665,158.5058,158.3979,158.4273,1083.0
2024-06-25 10:45:00,161.46,161.55,161.35,161.36,4897.0,158.3783,158.4665,158.2703,158.2802,4897.0
2024-06-25 10:50:00,161.34,161.54,161.33,161.47,3519.0,158.2605,158.4567,158.2507,158.3881,3519.0
2024-06-25 10:55:00,161.56,161.56,161.26,161.26,12542.0,158.4763,158.4763,158.1821,158.1821,12542.0
2024-06-25 11:00:00,161.24,161.47,161.13,161.24,4367.0,158.1624,158.3881,158.0545,158.1624,4367.0
2024-06-25 11:05:00,161.2,161.2,160.99,160.99,3703.0,158.1232,158.1232,157.9172,157.9172,3703.0
2024-06-25 11:10:00,161.11,161.15,160.99,161.06,2416.0,158.0349,158.0742,157.9172,157.9859,2416.0
2024-06-25 11:15:00,161.11,161.39,161.11,161.28,2898.0,158.0349,158.3096,158.0349,158.2017,2898.0
2024-06-25 11:20:00,161.32,161.35,161.21,161.21,2522.0,158.2409,158.2703,158.133,158.133,2522.0
2024-06-25 11:25:00,161.2,161.23,160.92,160.95,21965.0,158.1232,158.1526,157.8486,157.878,21965.0
2024-06-25 11:30:00,161.05,161.18,161.01,161.11,2192.0,157.9761,158.1036,157.9368,158.0349,2192.0
2024-06-25 11:35:00,161.13,161.16,160.91,161.0,9877.0,158.0545,158.084,157.8387,157.927,9877.0
2024-06-25 11:40:00,160.97,161.02,160.92,160.94,2111.0,157.8976,157.9466,157.8486,157.8682,2111.0
2024-06-25 11:45:00,160.95,161.06,160.84,161.06,7982.0,157.878,157.9859,157.7701,157.9859,7982.0
2024-06-25 11:50:00,160.98,160.98,160.87,160.87,1281.0,157.9074,157.9074,157.7995,157.7995,1281.0
2024-06-25 11:55:00,160.88,160.9,160.72,160.72,1710.0,157.8093,157.8289,157.6524,157.6524,1710.0
2024-06-25 12:00:00,160.72,160.73,160.57,160.59,1963.0,157.6524,157.6622,157.5052,157.5249,1963.0
2024-06-25 12:05:00,160.61,160.73,160.59,160.68,2968.0,157.5445,157.6622,157.5249,157.6131,2968.0
2024-06-25 12:10:00,160.63,160.75,160.63,160.75,1632.0,157.5641,157.6818,157.5641,157.6818,1632.0
2024-06-25 12:15:00,160.71,160.71,160.46,160.59,4788.0,157.6426,157.6426,157.3973,157.5249,4788.0
2024-06-25 12:20:00,160.6,160.75,160.6,160.61,7503.0,157.5347,157.6818,157.5347,157.5445,7503.0
2024-06-25 12:25:00,160.63,160.66,160.57,160.66,1070.0,157.5641,157.5935,157.5052,157.5935,1070.0
2024-06-25 12:30:00,160.59,160.59,160.45,160.5,2082.0,157.5249,157.5249,157.3875,157.4366,2082.0
2024-06-25 12:35:00,160.53,160.83,160.5,160.83,15679.0,157.466,157.7603,157.4366,157.7603,15679.0
2024-06-25 12:40:00,160.81,160.84,160.67,160.67,4822.0,157.7407,157.7701,157.6033,157.6033,4822.0
2024-06-25 12:45:00,160.69,160.76,160.6,160.76,3265.0,157.6229,157.6916,157.5347,157.6916,3265.0
2024-06-25 12:50:00,160.75,160.8,160.67,160.67,1482.0,157.6818,157.7308,157.6033,157.6033,1482.0
2024-06-25 12:55:00,160.72,160.97,160.72,160.9,6704.0,157.6524,157.8976,157.6524,157.8289,6704.0
2024-06-25 13:00:00,160.94,161.16,160.93,161.16,10603.0,157.8682,158.084,157.8584,158.084,10603.0
2024-06-25 13:05:00,161.13,161.38,161.12,161.38,2584.0,158.0545,158.2998,158.0447,158.2998,2584.0
2024-06-25 13:10:00,161.38,161.44,161.34,161.42,3637.0,158.2998,158.3586,158.2605,158.339,3637.0
2024-06-25 13:15:00,161.38,161.38,161.09,161.38,7802.0,158.2998,158.2998,158.0153,158.2998,7802.0
2024-06-25 13:20:00,161.34,161.45,161.29,161.45,11435.0,158.2605,158.3684,158.2115,158.3684,11435.0
2024-06-25 13:25:00,161.43,161.64,161.35,161.53,9085.0,158.3488,158.5548,158.2703,158.4469,9085.0
2024-06-25 13:30:00,161.56,161.61,161.55,161.57,1982.0,158.4763,158.5254,158.4665,158.4862,1982.0
2024-06-25 13:35:00,161.63,161.66,161.63,161.65,696.0,158.545,158.5744,158.545,158.5646,696.0
2024-06-25 13:40:00,161.6,161.68,161.57,161.58,1496.0,158.5156,158.5941,158.4862,158.496,1496.0
2024-06-25 13:45:00,161.62,161.64,161.48,161.48,5079.0,158.5352,158.5548,158.3979,158.3979,5079.0
2024-06-25 13:50:00,161.51,161.55,161.46,161.46,2883.0,158.4273,158.4665,158.3783,158.3783,2883.0
2024-06-25 13:55:00,161.5,161.5,161.45,161.47,1709.0,158.4175,158.4175,158.3684,158.3881,1709.0
2024-06-25 14:00:00,161.47,161.57,161.45,161.5,4601.0,158.3881,158.4862,158.3684,158.4175,4601.0
2024-06-25 14:05:00,161.53,161.56,161.5,161.5,1503.0,158.4469,158.4763,158.4175,158.4175,1503.0
2024-06-25 14:10:00,161.55,161.59,161.45,161.46,3089.0,158.4665,158.5058,158.3684,158.3783,3089.0
2024-06-25 14:15:00,161.49,161.5,161.45,161.45,847.0,158.4077,158.4175,158.3684,158.3684,847.0
2024-06-25 14:20:00,161.44,161.57,161.39,161.52,4500.0,158.3586,158.4862,158.3096,158.4371,4500.0
2024-06-25 14:25:00,161.55,161.58,161.54,161.54,1203.0,158.4665,158.496,158.4567,158.4567,1203.0
2024-06-25 14:30:00,161.54,161.58,161.42,161.44,2781.0,158.4567,158.496,158.339,158.3586,2781.0
2024-06-25 14:35:00,161.45,161.58,161.43,161.56,8148.0,158.3684,158.496,158.3488,158.4763,8148.0
2024-06-25 14:40:00,161.58,161.61,161.52,161.57,2649.0,158.496,158.5254,158.4371,158.4862,2649.0
2024-06-25 14:45:00,161.56,161.63,161.44,161.57,4419.0,158.4763,158.545,158.3586,158.4862,4419.0
2024-06-25 14:50:00,161.6,161.66,161.45,161.46,2783.0,158.5156,158.5744,158.3684,158.3783,2783.0
2024-06-25 14:55:00,161.48,161.51,161.46,161.47,1753.0,158.3979,158.4273,158.3783,158.3881,1753.0
2024-06-25 15:00:00,161.48,161.55,161.48,161.55,1301.0,158.3979,158.4665,158.3979,158.4665,1301.0
2024-06-25 15:05:00,161.51,161.56,161.49,161.54,2644.0,158.4273,158.4763,158.4077,158.4567,2644.0
2024-06-25 15:10:00,161.54,161.57,161.49,161.52,3408.0,158.4567,158.4862,158.4077,158.4371,3408.0
2024-06-25 15:15:00,161.52,161.63,161.42,161.43,6534.0,158.4371,158.545,158.339,158.3488,6534.0
2024-06-25 15:20:00,161.43,161.51,161.43,161.45,4515.0,158.3488,158.4273,158.3488,158.3684,4515.0
2024-06-25 15:25:00,161.43,161.56,161.41,161.56,4324.0,158.3488,158.4763,158.3292,158.4763,4324.0
2024-06-25 15:30:00,161.53,161.56,161.46,161.46,6433.0,158.4469,158.4763,158.3783,158.3783,6433.0
2024-06-25 15:35:00,161.45,161.52,161.44,161.49,7508.0,158.3684,158.4371,158.3586,158.4077,7508.0
2024-06-25 15:40:00,161.49,161.51,161.37,161.47,37017.0,158.4077,158.4273,158.29,158.3881,37017.0
2024-06-25 15:45:00,161.45,161.49,161.07,161.08,45037.0,158.3684,158.4077,157.9957,158.0055,45037.0
2024-06-25 15:50:00,161.03,161.4,160.93,161.18,29694.0,157.9565,158.3194,157.8584,158.1036,29694.0
2024-06-25 15:55:00,161.18,161.43,161.11,161.35,70310.0,158.1036,158.3488,158.0349,158.2703,70310.0
2024-06-26 09:30:00,160.91,160.91,159.53,160.17,14214.0,157.8387,157.8387,156.4851,157.1129,14214.0
2024-06-26 09:35:00,160.3,160.47,160.12,160.16,2452.0,157.2404,157.4071,157.0638,157.1031,2452.0
2024-06-26 09:40:00,159.82,160.22,159.72,159.85,3741.0,156.7696,157.1619,156.6715,156.799,3741.0
2024-06-26 09:45:00,159.87,159.98,159.3,159.97,2420.0,156.8186,156.9265,156.2595,156.9167,2420.0
2024-06-26 09:50:00,159.95,159.96,159.43,159.43,842.0,156.8971,156.9069,156.387,156.387,842.0
2024-06-26 09:55:00,159.68,159.68,159.45,159.51,4723.0,156.6322,156.6322,156.4066,156.4655,4723.0
2024-06-26 10:00:00,159.56,159.56,158.83,158.84,3121.0,156.5145,156.5145,155.7984,155.8083,3121.0
2024-06-26 10:05:00,158.89,159.01,158.8,158.81,5173.0,155.8573,155.975,155.769,155.7788,5173.0
2024-06-26 10:10:00,158.91,158.94,158.62,158.8,2192.0,155.8769,155.9063,155.5925,155.769,2192.0
2024-06-26 10:15:00,158.56,158.56,158.19,158.22,2670.0,155.5336,155.5336,155.1707,155.2001,2670.0
2024-06-26 10:20:00,158.22,158.5,158.06,158.44,11498.0,155.2001,155.4747,155.0431,155.4159,11498.0
2024-06-26 10:25:00,158.35,158.52,158.29,158.4,2111.0,155.3276,155.4944,155.2688,155.3767,2111.0
2024-06-26 10:30:00,158.31,158.41,158.14,158.2,3847.0,155.2884,155.3865,155.1216,155.1805,3847.0
2024-06-26 10:35:00,158.11,158.11,157.84,158.07,4985.0,155.0922,155.0922,154.8273,155.053,4985.0
2024-06-26 10:40:00,158.11,158.17,158.04,158.15,2198.0,155.0922,155.151,155.0235,155.1314,2198.0
2024-06-26 10:45:00,158.09,158.1,157.59,157.6,2619.0,155.0726,155.0824,154.5821,154.5919,2619.0
2024-06-26 10:50:00,157.67,158.26,157.66,158.26,3888.0,154.6606,155.2393,154.6508,155.2393,3888.0
2024-06-26 10:55:00,158.26,158.5,158.13,158.43,5090.0,155.2393,155.4747,155.1118,155.4061,5090.0
2024-06-26 11:00:00,158.44,158.54,158.0,158.14,21769.0,155.4159,155.514,154.9843,155.1216,21769.0
2024-06-26 11:05:00,158.11,158.24,158.01,158.2,4326.0,155.0922,155.2197,154.9941,155.1805,4326.0
2024-06-26 11:10:00,158.1,158.26,157.99,158.23,4790.0,155.0824,155.2393,154.9745,155.2099,4790.0
2024-06-26 11:15:00,158.27,158.27,158.06,158.07,7721.0,155.2491,155.2491,155.0431,155.053,7721.0
2024-06-26 11:20:00,158.06,158.34,158.05,158.11,8317.0,155.0431,155.3178,155.0333,155.0922,8317.0
2024-06-26 11:25:00,158.04,158.23,158.04,158.1,2128.0,155.0235,155.2099,155.0235,155.0824,2128.0
2024-06-26 11:30:00,158.15,158.23,157.87,157.97,2930.0,155.1314,155.2099,154.8568,154.9549,2930.0
2024-06-26 11:35:00,157.86,158.06,157.86,157.94,1899.0,154.847,155.0431,154.847,154.9254,1899.0
2024-06-26 11:40:00,158.04,158.23,158.04,158.23,3424.0,155.0235,155.2099,155.0235,155.2099,3424.0
2024-06-26 11:45:00,158.18,158.24,158.1,158.15,4374.0,155.1609,155.2197,155.0824,155.1314,4374.0
2024-06-26 11:50:00,158.16,158.16,157.91,157.96,7084.0,155.1412,155.1412,154.896,154.9451,7084.0
2024-06-26 11:55:00,157.99,158.12,157.95,158.04,3682.0,154.9745,155.102,154.9352,155.0235,3682.0
2024-06-26 12:00:00,158.04,158.17,158.0,158.17,3452.0,155.0235,155.151,154.9843,155.151,3452.0
2024-06-26 12:05:00,158.22,158.29,158.02,158.02,6659.0,155.2001,155.2688,155.0039,155.0039,6659.0
2024-06-26 12:10:00,158.12,158.2,157.99,158.15,3501.0,155.102,155.1805,154.9745,155.1314,3501.0
2024-06-26 12:15:00,158.13,158.25,158.09,158.09,1853.0,155.1118,155.2295,155.0726,155.0726,1853.0
2024-06-26 12:20:00,158.18,158.18,157.96,158.03,3254.0,155.1609,155.1609,154.9451,155.0137,3254.0
2024-06-26 12:25:00,158.04,158.25,157.99,158.25,2974.0,155.0235,155.2295,154.9745,155.2295,2974.0
2024-06-26 12:30:00,158.19,158.32,158.14,158.25,2716.0,155.1707,155.2982,155.1216,155.2295,2716.0
2024-06-26 12:35:00,158.25,158.33,158.23,158.26,1703.0,155.2295,155.308,155.2099,155.2393,1703.0
2024-06-26 12:40:00,158.27,158.31,158.16,158.16,6121.0,155.2491,155.2884,155.1412,155.1412,6121.0
2024-06-26 12:45:00,158.22,158.55,158.16,158.47,7904.0,155.2001,155.5238,155.1412,155.4453,7904.0
2024-06-26 12:50:00,158.5,158.55,158.41,158.44,3151.0,155.4747,155.5238,155.3865,155.4159,3151.0
2024-06-26 12:55:00,158.37,158.43,158.25,158.35,2542.0,155.3472,155.4061,155.2295,155.3276,2542.0
2024-06-26 13:00:00,158.28,158.35,158.19,158.27,2178.0,155.2589,155.3276,155.1707,155.2491,2178.0
2024-06-26 13:05:00,158.24,158.25,157.97,157.99,2670.0,155.2197,155.2295,154.9549,154.9745,2670.0
2024-06-26 13:10:00,157.94,158.01,157.91,157.95,2426.0,154.9254,154.9941,154.896,154.9352,2426.0
2024-06-26 13:15:00,157.9,157.97,157.82,157.95,2617.0,154.8862,154.9549,154.8077,154.9352,2617.0
2024-06-26 13:20:00,157.94,158.04,157.94,158.04,1511.0,154.9254,155.0235,154.9254,155.0235,1511.0
2024-06-26 13:25:00,158.01,158.01,157.81,157.81,2428.0,154.9941,154.9941,154.7979,154.7979,2428.0
2024-06-26 13:30:00,157.81,157.84,157.73,157.73,1799.0,154.7979,154.8273,154.7194,154.7194,1799.0
2024-06-26 13:35:00,157.74,157.76,157.54,157.58,6202.0,154.7293,154.7489,154.5331,154.5723,6202.0
2024-06-26 13:40:00,157.63,157.76,157.61,157.64,2928.0,154.6214,154.7489,154.6017,154.6312,2928.0
2024-06-26 13:45:00,157.66,157.67,157.57,157.62,2677.0,154.6508,154.6606,154.5625,154.6115,2677.0
2024-06-26 13:50:00,157.56,157.58,157.48,157.53,2530.0,154.5527,154.5723,154.4742,154.5233,2530.0
2024-06-26 13:55:00,157.52,157.77,157.52,157.77,2501.0,154.5135,154.7587,154.5135,154.7587,2501.0
2024-06-26 14:00:00,157.76,157.81,157.69,157.69,2403.0,154.7489,154.7979,154.6802,154.6802,2403.0
2024-06-26 14:05:00,157.73,157.81,157.69,157.7,4571.0,154.7194,154.7979,154.6802,154.69,4571.0
2024-06-26 14:10:00,157.74,157.76,157.57,157.61,4700.0,154.7293,154.7489,154.5625,154.6017,4700.0
2024-06-26 14:15:00,157.64,157.79,157.64,157.73,3544.0,154.6312,154.7783,154.6312,154.7194,3544.0
2024-06-26 14:20:00,157.75,157.8,157.72,157.8,3910.0,154.7391,154.7881,154.7096,154.7881,3910.0
2024-06-26 14:25:00,157.78,157.79,157.66,157.66,1700.0,154.7685,154.7783,154.6508,154.6508,1700.0
2024-06-26 14:30:00,157.67,157.69,157.55,157.61,4961.0,154.6606,154.6802,154.5429,154.6017,4961.0
2024-06-26 14:35:00,157.61,157.74,157.56,157.7,5752.0,154.6017,154.7293,154.5527,154.69,5752.0
2024-06-26 14:40:00,157.7,157.86,157.7,157.8,4022.0,154.69,154.847,154.69,154.7881,4022.0
2024-06-26 14:45:00,157.84,157.97,157.8,157.95,6463.0,154.8273,154.9549,154.7881,154.9352,6463.0
2024-06-26 14:50:00,157.95,157.95,157.82,157.83,9302.0,154.9352,154.9352,154.8077,154.8175,9302.0
2024-06-26 14:55:00,157.82,158.02,157.82,157.93,9464.0,154.8077,155.0039,154.8077,154.9156,9464.0
2024-06-26 15:00:00,157.96,157.96,157.76,157.78,5710.0,154.9451,154.9451,154.7489,154.7685,5710.0
2024-06-26 15:05:00,157.8,157.83,157.72,157.81,3746.0,154.7881,154.8175,154.7096,154.7979,3746.0
2024-06-26 15:10:00,157.77,157.97,157.75,157.94,7380.0,154.7587,154.9549,154.7391,154.9254,7380.0
2024-06-26 15:15:00,157.95,157.98,157.78,157.88,14297.0,154.9352,154.9647,154.7685,154.8666,14297.0
2024-06-26 15:20:00,157.85,158.06,157.77,158.03,10216.0,154.8372,155.0431,154.7587,155.0137,10216.0
2024-06-26 15:25:00,158.05,158.07,157.88,158.03,5199.0,155.0333,155.053,154.8666,155.0137,5199.0
2024-06-26 15:30:00,158.04,158.12,158.0,158.08,6126.0,155.0235,155.102,154.9843,155.0628,6126.0
2024-06-26 15:35:00,158.06,158.06,157.97,158.03,8268.0,155.0431,155.0431,154.9549,155.0137,8268.0
2024-06-26 15:40:00,158.05,158.05,157.77,157.8,11300.0,155.0333,155.0333,154.7587,154.7881,11300.0
2024-06-26 15:45:00,157.77,157.85,157.63,157.67,14328.0,154.7587,154.8372,154.6214,154.6606,14328.0
2024-06-26 15:50:00,157.71,158.02,157.71,157.97,23889.0,154.6998,155.0039,154.6998,154.9549,23889.0
2024-06-26 15:55:00,157.99,158.51,157.94,158.37,117725.0,154.9745,155.4846,154.9254,155.3472,117725.0
2024-06-27 09:30:00,158.71,159.0,157.98,158.19,13153.0,155.6807,155.9652,154.9647,155.1707,13153.0
2024-06-27 09:35:00,158.36,158.8,158.33,158.73,6806.0,155.3374,155.769,155.308,155.7004,6806.0
2024-06-27 09:40:00,158.66,158.7,158.41,158.43,16679.0,155.6317,155.6709,155.3865,155.4061,16679.0
2024-06-27 09:45:00,158.35,158.8,158.24,158.79,5012.0,155.3276,155.769,155.2197,155.7592,5012.0
2024-06-27 09:50:00,158.78,158.79,158.11,158.17,8534.0,155.7494,155.7592,155.0922,155.151,8534.0
2024-06-27 09:55:00,158.03,158.2,157.89,158.04,4052.0,155.0137,155.1805,154.8764,155.0235,4052.0
2024-06-27 10:00:00,158.16,158.44,157.99,158.33,7063.0,155.1412,155.4159,154.9745,155.308,7063.0
2024-06-27 10:05:00,158.29,158.59,158.16,158.52,6845.0,155.2688,155.563,155.1412,155.4944,6845.0
2024-06-27 10:10:00,158.64,158.72,158.49,158.49,4959.0,155.6121,155.6905,155.4649,155.4649,4959.0
2024-06-27 10:15:00,158.49,158.51,158.21,158.46,8629.0,155.4649,155.4846,155.1903,155.4355,8629.0
2024-06-27 10:20:00,158.59,158.61,158.51,158.61,2139.0,155.563,155.5826,155.4846,155.5826,2139.0
2024-06-27 10:25:00,158.69,158.73,158.58,158.68,3400.0,155.6611,155.7004,155.5532,155.6513,3400.0
2024-06-27 10:30:00,158.72,159.07,158.72,159.07,6424.0,155.6905,156.0339,155.6905,156.0339,6424.0
2024-06-27 10:35:00,158.95,159.28,158.95,159.22,3766.0,155.9162,156.2399,155.9162,156.181,3766.0
2024-06-27 10:40:00,159.17,159.28,159.13,159.13,4296.0,156.132,156.2399,156.0927,156.0927,4296.0
2024-06-27 10:45:00,159.15,159.32,159.14,159.26,11481.0,156.1123,156.2791,156.1025,156.2202,11481.0
2024-06-27 10:50:00,159.22,159.24,159.1,159.1,4012.0,156.181,156.2006,156.0633,156.0633,4012.0
2024-06-27 10:55:00,159.08,159.08,158.8,158.8,2127.0,156.0437,156.0437,155.769,155.769,2127.0
2024-06-27 11:00:00,158.81,158.88,158.7,158.8,3945.0,155.7788,155.8475,155.6709,155.769,3945.0
2024-06-27 11:05:00,158.8,159.03,158.76,159.0,4697.0,155.769,155.9946,155.7298,155.9652,4697.0
2024-06-27 11:10:00,158.97,159.09,158.91,159.09,4997.0,155.9358,156.0535,155.8769,156.0535,4997.0
2024-06-27 11:15:00,159.12,159.2,159.06,159.06,6764.0,156.0829,156.1614,156.0241,156.0241,6764.0
2024-06-27 11:20:00,159.09,159.09,158.98,159.05,3522.0,156.0535,156.0535,155.9456,156.0142,3522.0
2024-06-27 11:25:00,159.05,159.12,159.04,159.1,3322.0,156.0142,156.0829,156.0044,156.0633,3322.0
2024-06-27 11:30:00,159.12,159.45,159.11,159.15,12994.0,156.0829,156.4066,156.0731,156.1123,12994.0
2024-06-27 11:35:00,159.18,159.2,159.06,159.15,3219.0,156.1418,156.1614,156.0241,156.1123,3219.0
2024-06-27 11:40:00,159.21,159.43,159.21,159.39,820.0,156.1712,156.387,156.1712,156.3478,820.0
2024-06-27 11:45:00,159.44,159.59,159.38,159.51,3673.0,156.3968,156.5439,156.338,156.4655,3673.0
2024-06-27 11:50:00,159.53,159.58,159.32,159.32,3170.0,156.4851,156.5341,156.2791,156.2791,3170.0
2024-06-27 11:55:00,159.4,159.48,159.35,159.46,3489.0,156.3576,156.436,156.3085,156.4164,3489.0
2024-06-27 12:00:00,159.49,159.49,159.37,159.47,3329.0,156.4459,156.4459,156.3281,156.4262,3329.0
2024-06-27 12:05:00,159.47,159.63,159.22,159.22,6913.0,156.4262,156.5832,156.181,156.181,6913.0
2024-06-27 12:10:00,159.23,159.45,159.22,159.42,2275.0,156.1908,156.4066,156.181,156.3772,2275.0
2024-06-27 12:15:00,159.37,159.51,159.34,159.42,3252.0,156.3281,156.4655,156.2987,156.3772,3252.0
2024-06-27 12:20:00,159.49,159.63,159.48,159.6,3319.0,156.4459,156.5832,156.436,156.5538,3319.0
2024-06-27 12:25:00,159.63,159.64,159.48,159.5,11262.0,156.5832,156.593,156.436,156.4557,11262.0
2024-06-27 12:30:00,159.47,159.53,159.47,159.47,916.0,156.4262,156.4851,156.4262,156.4262,916.0
2024-06-27 12:35:00,159.47,159.5,159.21,159.21,10260.0,156.4262,156.4557,156.1712,156.1712,10260.0
2024-06-27 12:40:00,159.22,159.32,159.2,159.25,4068.0,156.181,156.2791,156.1614,156.2104,4068.0
2024-06-27 12:45:00,159.2,159.37,159.2,159.35,13581.0,156.1614,156.3281,156.1614,156.3085,13581.0
2024-06-27 12:50:00,159.39,159.48,159.34,159.44,12654.0,156.3478,156.436,156.2987,156.3968,12654.0
2024-06-27 12:55:00,159.43,159.52,159.29,159.32,12193.0,156.387,156.4753,156.2497,156.2791,12193.0
2024-06-27 13:00:00,159.28,159.5,159.26,159.45,6336.0,156.2399,156.4557,156.2202,156.4066,6336.0
2024-06-27 13:05:00,159.45,159.77,159.4,159.62,9611.0,156.4066,156.7205,156.3576,156.5734,9611.0
2024-06-27 13:10:00,159.61,159.76,159.61,159.71,2584.0,156.5636,156.7107,156.5636,156.6617,2584.0
2024-06-27 13:15:00,159.68,159.86,159.6,159.85,3896.0,156.6322,156.8088,156.5538,156.799,3896.0
2024-06-27 13:20:00,159.85,159.91,159.81,159.89,3497.0,156.799,156.8578,156.7597,156.8382,3497.0
2024-06-27 13:25:00,159.91,159.91,159.77,159.78,8559.0,156.8578,156.8578,156.7205,156.7303,8559.0
2024-06-27 13:30:00,159.75,159.78,159.58,159.63,6983.0,156.7009,156.7303,156.5341,156.5832,6983.0
2024-06-27 13:35:00,159.63,159.81,159.62,159.81,4740.0,156.5832,156.7597,156.5734,156.7597,4740.0
2024-06-27 13:40:00,159.8,159.82,159.7,159.7,4564.0,156.7499,156.7696,156.6518,156.6518,4564.0
2024-06-27 13:45:00,159.7,159.79,159.68,159.69,3232.0,156.6518,156.7401,156.6322,156.642,3232.0
2024-06-27 13:50:00,159.65,159.83,159.65,159.83,3340.0,156.6028,156.7794,156.6028,156.7794,3340.0
2024-06-27 13:55:00,159.8,159.89,159.76,159.8,6104.0,156.7499,156.8382,156.7107,156.7499,6104.0
2024-06-27 14:00:00,159.82,159.82,159.59,159.73,4078.0,156.7696,156.7696,156.5439,156.6813,4078.0
2024-06-27 14:05:00,159.73,159.76,159.6,159.6,5910.0,156.6813,156.7107,156.5538,156.5538,5910.0
2024-06-27 14:10:00,159.62,159.66,159.57,159.59,2491.0,156.5734,156.6126,156.5243,156.5439,2491.0
2024-06-27 14:15:00,159.54,159.64,159.48,159.55,6582.0,156.4949,156.593,156.436,156.5047,6582.0
2024-06-27 14:20:00,159.58,159.63,159.5,159.6,3544.0,156.5341,156.5832,156.4557,156.5538,3544.0
2024-06-27 14:25:00,159.61,159.8,159.6,159.68,8297.0,156.5636,156.7499,156.5538,156.6322,8297.0
2024-06-27 14:30:00,159.66,159.71,159.6,159.62,3363.0,156.6126,156.6617,156.5538,156.5734,3363.0
2024-06-27 14:35:00,159.7,159.7,159.39,159.46,7181.0,156.6518,156.6518,156.3478,156.4164,7181.0
2024-06-27 14:40:00,159.49,159.53,159.42,159.43,4772.0,156.4459,156.4851,156.3772,156.387,4772.0
2024-06-27 14:45:00,159.5,159.6,159.48,159.52,2590.0,156.4557,156.5538,156.436,156.4753,2590.0
2024-06-27 14:50:00,159.57,159.57,159.49,159.53,8715.0,156.5243,156.5243,156.4459,156.4851,8715.0
2024-06-27 14:55:00,159.51,159.51,159.27,159.32,8544.0,156.4655,156.4655,156.2301,156.2791,8544.0
2024-06-27 15:00:00,159.39,159.57,159.38,159.53,4645.0,156.3478,156.5243,156.338,156.4851,4645.0
2024-06-27 15:05:00,159.55,159.71,159.53,159.71,2631.0,156.5047,156.6617,156.4851,156.6617,2631.0
2024-06-27 15:10:00,159.73,159.77,159.62,159.72,4581.0,156.6813,156.7205,156.5734,156.6715,4581.0
2024-06-27 15:15:00,159.75,159.99,159.72,159.79,17479.0,156.7009,156.9363,156.6715,156.7401,17479.0
2024-06-27 15:20:00,159.73,159.93,159.73,159.86,5029.0,156.6813,156.8775,156.6813,156.8088,5029.0
2024-06-27 15:25:00,159.84,159.86,159.77,159.8,4425.0,156.7892,156.8088,156.7205,156.7499,4425.0
2024-06-27 15:30:00,159.84,159.88,159.78,159.85,8924.0,156.7892,156.8284,156.7303,156.799,8924.0
2024-06-27 15:35:00,159.83,159.86,159.71,159.84,8601.0,156.7794,156.8088,156.6617,156.7892,8601.0
2024-06-27 15:40:00,159.86,160.09,159.85,160.02,10581.0,156.8088,157.0344,156.799,156.9657,10581.0
2024-06-27 15:45:00,160.01,160.04,159.84,159.94,12507.0,156.9559,156.9854,156.7892,156.8873,12507.0
2024-06-27 15:50:00,159.95,160.15,159.79,159.81,14977.0,156.8971,157.0933,156.7401,156.7597,14977.0
2024-06-27 15:55:00,159.84,160.08,159.53,160.01,114294.0,156.7892,157.0246,156.4851,156.9559,114294.0
2024-06-28 09:30:00,160.25,160.74,159.17,160.29,14249.0,157.1913,157.672,156.132,157.2306,14249.0
2024-06-28 09:35:00,160.68,160.96,160.54,160.56,5651.0,157.6131,157.8878,157.4758,157.4954,5651.0
2024-06-28 09:40:00,160.76,160.76,160.2,160.2,1548.0,157.6916,157.6916,157.1423,157.1423,1548.0
2024-06-28 09:45:00,160.24,160.24,159.85,159.97,2363.0,157.1815,157.1815,156.799,156.9167,2363.0
2024-06-28 09:50:00,160.1,160.3,160.02,160.26,2969.0,157.0442,157.2404,156.9657,157.2012,2969.0
2024-06-28 09:55:00,160.2,160.28,159.89,159.92,2279.0,157.1423,157.2208,156.8382,156.8676,2279.0
2024-06-28 10:00:00,160.02,160.07,159.52,159.9,5662.0,156.9657,157.0148,156.4753,156.848,5662.0
2024-06-28 10:05:00,160.04,160.04,159.72,159.91,4493.0,156.9854,156.9854,156.6715,156.8578,4493.0
2024-06-28 10:10:00,159.94,160.21,159.93,159.97,2603.0,156.8873,157.1521,156.8775,156.9167,2603.0
2024-06-28 10:15:00,159.96,160.13,159.52,159.52,7124.0,156.9069,157.0736,156.4753,156.4753,7124.0
2024-06-28 10:20:00,159.47,159.85,159.39,159.85,4101.0,156.4262,156.799,156.3478,156.799,4101.0
2024-06-28 10:25:00,159.77,159.83,159.53,159.62,7539.0,156.7205,156.7794,156.4851,156.5734,7539.0
2024-06-28 10:30:00,159.61,160.0,159.61,159.96,3985.0,156.5636,156.9461,156.5636,156.9069,3985.0
2024-06-28 10:35:00,160.04,160.16,159.85,160.13,3682.0,156.9854,157.1031,156.799,157.0736,3682.0
2024-06-28 10:40:00,160.2,160.23,159.94,160.04,3738.0,157.1423,157.1717,156.8873,156.9854,3738.0
2024-06-28 10:45:00,160.08,160.33,160.08,160.33,5284.0,157.0246,157.2698,157.0246,157.2698,5284.0
2024-06-28 10:50:00,160.35,160.46,160.25,160.41,6132.0,157.2894,157.3973,157.1913,157.3483,6132.0
2024-06-28 10:55:00,160.42,160.47,159.96,160.04,6722.0,157.3581,157.4071,156.9069,156.9854,6722.0
2024-06-28 11:00:00,159.96,159.99,159.59,159.6,3166.0,156.9069,156.9363,156.5439,156.5538,3166.0
2024-06-28 11:05:00,159.48,159.67,159.48,159.67,3161.0,156.436,156.6224,156.436,156.6224,3161.0
2024-06-28 11:10:00,159.67,159.8,159.65,159.77,3654.0,156.6224,156.7499,156.6028,156.7205,3654.0
2024-06-28 11:15:00,159.8,159.89,159.8,159.82,600.0,156.7499,156.8382,156.7499,156.7696,600.0
2024-06-28 11:20:00,159.73,159.8,159.67,159.67,3963.0,156.6813,156.7499,156.6224,156.6224,3963.0
2024-06-28 11:25:00,159.69,159.71,159.57,159.65,3228.0,156.642,156.6617,156.5243,156.6028,3228.0
2024-06-28 11:30:00,159.64,159.79,159.6,159.78,3914.0,156.593,156.7401,156.5538,156.7303,3914.0
2024-06-28 11:35:00,159.73,159.73,159.6,159.67,3102.0,156.6813,156.6813,156.5538,156.6224,3102.0
2024-06-28 11:40:00,159.69,159.69,159.5,159.53,5230.0,156.642,156.642,156.4557,156.4851,5230.0
2024-06-28 11:45:00,159.51,159.51,159.24,159.25,4582.0,156.4655,156.4655,156.2006,156.2104,4582.0
2024-06-28 11:50:00,159.24,159.29,159.15,159.15,3852.0,156.2006,156.2497,156.1123,156.1123,3852.0
2024-06-28 11:55:00,159.25,159.25,159.05,159.13,10538.0,156.2104,156.2104,156.0142,156.0927,10538.0
2024-06-28 12:00:00,159.09,159.18,159.08,159.12,2289.0,156.0535,156.1418,156.0437,156.0829,2289.0
2024-06-28 12:05:00,159.19,159.19,158.95,159.13,7524.0,156.1516,156.1516,155.9162,156.0927,7524.0
2024-06-28 12:10:00,159.07,159.12,158.99,159.0,2951.0,156.0339,156.0829,155.9554,155.9652,2951.0
2024-06-28 12:15:00,159.16,159.2,159.04,159.2,434.0,156.1221,156.1614,156.0044,156.1614,434.0
2024-06-28 12:20:00,159.27,159.33,159.2,159.31,1282.0,156.2301,156.2889,156.1614,156.2693,1282.0
2024-06-28 12:25:00,159.4,159.51,159.37,159.4,1596.0,156.3576,156.4655,156.3281,156.3576,1596.0
2024-06-28 12:30:00,159.4,159.5,159.39,159.46,1622.0,156.3576,156.4557,156.3478,156.4164,1622.0
2024-06-28 12:35:00,159.55,159.7,159.43,159.56,2202.0,156.5047,156.6518,156.387,156.5145,2202.0
2024-06-28 12:40:00,159.44,159.69,159.43,159.64,1742.0,156.3968,156.642,156.387,156.593,1742.0
2024-06-28 12:45:00,159.59,159.66,159.56,159.59,2743.0,156.5439,156.6126,156.5145,156.5439,2743.0
2024-06-28 12:50:00,159.56,159.7,159.56,159.65,828.0,156.5145,156.6518,156.5145,156.6028,828.0
2024-06-28 12:55:00,159.65,159.72,159.62,159.72,3021.0,156.6028,156.6715,156.5734,156.6715,3021.0
2024-06-28 13:00:00,159.7,159.7,159.63,159.63,960.0,156.6518,156.6518,156.5832,156.5832,960.0
2024-06-28 13:05:00,159.67,159.78,159.62,159.78,1363.0,156.6224,156.7303,156.5734,156.7303,1363.0
2024-06-28 13:10:00,159.76,159.89,159.73,159.83,2735.0,156.7107,156.8382,156.6813,156.7794,2735.0
2024-06-28 13:15:00,159.83,159.94,159.81,159.91,3088.0,156.7794,156.8873,156.7597,156.8578,3088.0
2024-06-28 13:20:00,159.88,159.95,159.85,159.89,2265.0,156.8284,156.8971,156.799,156.8382,2265.0
2024-06-28 13:25:00,159.83,159.88,159.73,159.75,2732.0,156.7794,156.8284,156.6813,156.7009,2732.0
2024-06-28 13:30:00,159.69,159.73,159.64,159.71,1723.0,156.642,156.6813,156.593,156.6617,1723.0
2024-06-28 13:35:00,159.66,159.69,159.6,159.69,1469.0,156.6126,156.642,156.5538,156.642,1469.0
2024-06-28 13:40:00,159.68,159.72,159.6,159.6,2855.0,156.6322,156.6715,156.5538,156.5538,2855.0
2024-06-28 13:45:00,159.58,159.7,159.57,159.63,2350.0,156.5341,156.6518,156.5243,156.5832,2350.0
2024-06-28 13:50:00,159.58,159.62,159.53,159.59,1170.0,156.5341,156.5734,156.4851,156.5439,1170.0
2024-06-28 13:55:00,159.62,159.64,159.5,159.55,4897.0,156.5734,156.593,156.4557,156.5047,4897.0
2024-06-28 14:00:00,159.53,159.65,159.47,159.65,3239.0,156.4851,156.6028,156.4262,156.6028,3239.0
2024-06-28 14:05:00,159.7,159.73,159.61,159.62,2719.0,156.6518,156.6813,156.5636,156.5734,2719.0
2024-06-28 14:10:00,159.57,159.63,159.48,159.48,2005.0,156.5243,156.5832,156.436,156.436,2005.0
2024-06-28 14:15:00,159.45,159.5,159.42,159.42,3058.0,156.4066,156.4557,156.3772,156.3772,3058.0
2024-06-28 14:20:00,159.38,159.5,159.34,159.41,4045.0,156.338,156.4557,156.2987,156.3674,4045.0
2024-06-28 14:25:00,159.49,159.58,159.31,159.33,6377.0,156.4459,156.5341,156.2693,156.2889,6377.0
2024-06-28 14:30:00,159.28,159.28,159.22,159.22,1721.0,156.2399,156.2399,156.181,156.181,1721.0
2024-06-28 14:35:00,159.26,159.31,159.15,159.15,2748.0,156.2202,156.2693,156.1123,156.1123,2748.0
2024-06-28 14:40:00,159.18,159.18,159.05,159.09,2894.0,156.1418,156.1418,156.0142,156.0535,2894.0
2024-06-28 14:45:00,159.06,159.07,158.96,158.96,3717.0,156.0241,156.0339,155.926,155.926,3717.0
2024-06-28 14:50:00,158.97,159.08,158.91,159.01,5224.0,155.9358,156.0437,155.8769,155.975,5224.0
2024-06-28 14:55:00,159.03,159.11,158.99,159.05,4678.0,155.9946,156.0731,155.9554,156.0142,4678.0
2024-06-28 15:00:00,159.02,159.03,158.79,158.79,3390.0,155.9848,155.9946,155.7592,155.7592,3390.0
2024-06-28 15:05:00,158.87,158.9,158.82,158.89,3507.0,155.8377,155.8671,155.7886,155.8573,3507.0
2024-06-28 15:10:00,158.82,158.87,158.77,158.84,2903.0,155.7886,155.8377,155.7396,155.8083,2903.0
2024-06-28 15:15:00,158.89,158.93,158.81,158.84,3473.0,155.8573,155.8965,155.7788,155.8083,3473.0
2024-06-28 15:20:00,158.89,159.07,158.89,159.03,3318.0,155.8573,156.0339,155.8573,155.9946,3318.0
2024-06-28 15:25:00,159.0,159.0,158.91,159.0,5322.0,155.9652,155.9652,155.8769,155.9652,5322.0
2024-06-28 15:30:00,158.95,159.02,158.57,158.84,8247.0,155.9162,155.9848,155.5434,155.8083,8247.0
2024-06-28 15:35:00,158.82,158.83,158.72,158.79,5331.0,155.7886,155.7984,155.6905,155.7592,5331.0
2024-06-28 15:40:00,158.82,159.05,158.81,158.85,9159.0,155.7886,156.0142,155.7788,155.8181,9159.0
2024-06-28 15:45:00,158.86,159.0,158.78,158.83,5798.0,155.8279,155.9652,155.7494,155.7984,5798.0
2024-06-28 15:50:00,158.85,159.21,158.85,159.03,23019.0,155.8181,156.1712,155.8181,155.9946,23019.0
2024-06-28 15:55:00,159.06,159.68,159.03,159.65,103015.0,156.0241,156.6322,155.9946,156.6028,103015.0
2024-07-01 09:30:00,161.34,161.73,160.13,161.63,26113.0,158.2605,158.6431,157.0736,158.545,26113.0
2024-07-01 09:35:00,161.66,161.66,160.84,161.13,3459.0,158.5744,158.5744,157.7701,158.0545,3459.0
2024-07-01 09:40:00,161.13,161.5,160.99,161.19,3025.0,158.0545,158.4175,157.9172,158.1134,3025.0
2024-07-01 09:45:00,161.42,161.73,161.28,161.34,4433.0,158.339,158.6431,158.2017,158.2605,4433.0
2024-07-01 09:50:00,161.34,161.74,161.2,161.52,4523.0,158.2605,158.6529,158.1232,158.4371,4523.0
2024-07-01 09:55:00,161.61,161.61,161.24,161.42,4658.0,158.5254,158.5254,158.1624,158.339,4658.0
2024-07-01 10:00:00,161.5,161.61,161.14,161.59,14083.0,158.4175,158.5254,158.0644,158.5058,14083.0
2024-07-01 10:05:00,161.56,161.56,160.84,160.84,4664.0,158.4763,158.4763,157.7701,157.7701,4664.0
2024-07-01 10:10:00,160.65,160.65,160.05,160.07,2500.0,157.5837,157.5837,156.9952,157.0148,2500.0
2024-07-01 10:15:00,160.2,160.49,160.16,160.27,9807.0,157.1423,157.4268,157.1031,157.211,9807.0
2024-07-01 10:20:00,160.25,160.25,159.87,159.94,3044.0,157.1913,157.1913,156.8186,156.8873,3044.0
2024-07-01 10:25:00,160.0,160.01,159.72,159.84,2620.0,156.9461,156.9559,156.6715,156.7892,2620.0
2024-07-01 10:30:00,159.94,160.1,159.72,159.81,3866.0,156.8873,157.0442,156.6715,156.7597,3866.0
2024-07-01 10:35:00,159.65,159.9,159.64,159.87,3739.0,156.6028,156.848,156.593,156.8186,3739.0
2024-07-01 10:40:00,159.93,159.97,159.77,159.96,3000.0,156.8775,156.9167,156.7205,156.9069,3000.0
2024-07-01 10:45:00,159.98,159.98,159.6,159.62,2508.0,156.9265,156.9265,156.5538,156.5734,2508.0
2024-07-01 10:50:00,159.65,160.14,159.6,160.14,4428.0,156.6028,157.0834,156.5538,157.0834,4428.0
2024-07-01 10:55:00,160.12,160.24,160.01,160.24,3784.0,157.0638,157.1815,156.9559,157.1815,3784.0
2024-07-01 11:00:00,160.11,160.15,159.97,159.99,3742.0,157.054,157.0933,156.9167,156.9363,3742.0
2024-07-01 11:05:00,160.01,160.28,160.01,160.28,4421.0,156.9559,157.2208,156.9559,157.2208,4421.0
2024-07-01 11:10:00,160.28,160.38,160.14,160.14,2814.0,157.2208,157.3189,157.0834,157.0834,2814.0
2024-07-01 11:15:00,160.11,160.12,160.0,160.0,4056.0,157.054,157.0638,156.9461,156.9461,4056.0
2024-07-01 11:20:00,160.13,160.23,160.05,160.19,2888.0,157.0736,157.1717,156.9952,157.1325,2888.0
2024-07-01 11:25:00,160.21,160.47,160.21,160.47,3284.0,157.1521,157.4071,157.1521,157.4071,3284.0
2024-07-01 11:30:00,160.48,160.57,160.29,160.3,6389.0,157.417,157.5052,157.2306,157.2404,6389.0
2024-07-01 11:35:00,160.33,160.62,160.32,160.62,4695.0,157.2698,157.5543,157.26,157.5543,4695.0
2024-07-01 11:40:00,160.67,160.77,160.62,160.76,4242.0,157.6033,157.7014,157.5543,157.6916,4242.0
2024-07-01 11:45:00,160.77,160.77,160.57,160.67,4605.0,157.7014,157.7014,157.5052,157.6033,4605.0
2024-07-01 11:50:00,160.71,160.88,160.68,160.84,7810.0,157.6426,157.8093,157.6131,157.7701,7810.0
2024-07-01 11:55:00,160.84,160.84,160.66,160.75,9937.0,157.7701,157.7701,157.5935,157.6818,9937.0
2024-07-01 12:00:00,160.71,160.71,160.26,160.36,2815.0,157.6426,157.6426,157.2012,157.2992,2815.0
2024-07-01 12:05:00,160.31,160.55,160.3,160.55,3070.0,157.2502,157.4856,157.2404,157.4856,3070.0
2024-07-01 12:10:00,160.59,160.63,160.49,160.57,2041.0,157.5249,157.5641,157.4268,157.5052,2041.0
2024-07-01 12:15:00,160.53,160.54,160.43,160.48,2332.0,157.466,157.4758,157.3679,157.417,2332.0
2024-07-01 12:20:00,160.49,160.66,160.49,160.55,3080.0,157.4268,157.5935,157.4268,157.4856,3080.0
2024-07-01 12:25:00,160.64,160.92,160.59,160.92,7557.0,157.5739,157.8486,157.5249,157.8486,7557.0
2024-07-01 12:30:00,160.81,160.89,160.71,160.89,4950.0,157.7407,157.8191,157.6426,157.8191,4950.0
2024-07-01 12:35:00,160.88,161.02,160.85,161.02,3642.0,157.8093,157.9466,157.7799,157.9466,3642.0
2024-07-01 12:40:00,160.95,161.12,160.95,161.12,4965.0,157.878,158.0447,157.878,158.0447,4965.0
2024-07-01 12:45:00,161.1,161.23,161.08,161.12,3260.0,158.0251,158.1526,158.0055,158.0447,3260.0
2024-07-01 12:50:00,161.14,161.15,160.91,160.98,7265.0,158.0644,158.0742,157.8387,157.9074,7265.0
2024-07-01 12:55:00,160.98,161.08,160.98,161.06,6024.0,157.9074,158.0055,157.9074,157.9859,6024.0
2024-07-01 13:00:00,161.06,161.23,161.0,161.23,5949.0,157.9859,158.1526,157.927,158.1526,5949.0
2024-07-01 13:05:00,161.23,161.38,161.23,161.26,7853.0,158.1526,158.2998,158.1526,158.1821,7853.0
2024-07-01 13:10:00,161.28,161.29,161.14,161.28,4716.0,158.2017,158.2115,158.0644,158.2017,4716.0
2024-07-01 13:15:00,161.25,161.45,161.2,161.44,6229.0,158.1723,158.3684,158.1232,158.3586,6229.0
2024-07-01 13:20:00,161.4,161.58,161.37,161.52,3893.0,158.3194,158.496,158.29,158.4371,3893.0
2024-07-01 13:25:00,161.52,161.61,161.46,161.58,3854.0,158.4371,158.5254,158.3783,158.496,3854.0
2024-07-01 13:30:00,161.53,161.58,161.42,161.44,8655.0,158.4469,158.496,158.339,158.3586,8655.0
2024-07-01 13:35:00,161.5,161.5,161.33,161.36,3943.0,158.4175,158.4175,158.2507,158.2802,3943.0
2024-07-01 13:40:00,161.3,161.45,161.18,161.45,6821.0,158.2213,158.3684,158.1036,158.3684,6821.0
2024-07-01 13:45:00,161.39,161.5,161.38,161.44,2357.0,158.3096,158.4175,158.2998,158.3586,2357.0
2024-07-01 13:50:00,161.44,161.46,161.36,161.38,3650.0,158.3586,158.3783,158.2802,158.2998,3650.0
2024-07-01 13:55:00,161.4,161.43,161.32,161.37,3431.0,158.3194,158.3488,158.2409,158.29,3431.0
2024-07-01 14:00:00,161.33,161.38,161.08,161.2,3676.0,158.2507,158.2998,158.0055,158.1232,3676.0
2024-07-01 14:05:00,161.11,161.35,161.11,161.3,3614.0,158.0349,158.2703,158.0349,158.2213,3614.0
2024-07-01 14:10:00,161.3,161.3,161.19,161.29,2820.0,158.2213,158.2213,158.1134,158.2115,2820.0
2024-07-01 14:15:00,161.28,161.29,161.21,161.24,5453.0,158.2017,158.2115,158.133,158.1624,5453.0
2024-07-01 14:20:00,161.19,161.36,161.15,161.27,6061.0,158.1134,158.2802,158.0742,158.1919,6061.0
2024-07-01 14:25:00,161.26,161.3,161.02,161.06,8416.0,158.1821,158.2213,157.9466,157.9859,8416.0
2024-07-01 14:30:00,160.9,161.07,160.9,160.94,3621.0,157.8289,157.9957,157.8289,157.8682,3621.0
2024-07-01 14:35:00,160.97,160.98,160.91,160.98,4115.0,157.8976,157.9074,157.8387,157.9074,4115.0
2024-07-01 14:40:00,160.92,160.98,160.8,160.9,7198.0,157.8486,157.9074,157.7308,157.8289,7198.0
2024-07-01 14:45:00,160.83,160.83,160.72,160.78,3426.0,157.7603,157.7603,157.6524,157.7112,3426.0
2024-07-01 14:50:00,160.81,160.9,160.8,160.81,4636.0,157.7407,157.8289,157.7308,157.7407,4636.0
2024-07-01 14:55:00,160.78,160.8,160.65,160.65,3060.0,157.7112,157.7308,157.5837,157.5837,3060.0
2024-07-01 15:00:00,160.65,160.88,160.63,160.87,8393.0,157.5837,157.8093,157.5641,157.7995,8393.0
2024-07-01 15:05:00,160.88,160.9,160.81,160.85,7824.0,157.8093,157.8289,157.7407,157.7799,7824.0
2024-07-01 15:10:00,160.89,160.89,160.82,160.83,3578.0,157.8191,157.8191,157.7505,157.7603,3578.0
2024-07-01 15:15:00,160.84,160.86,160.78,160.86,2995.0,157.7701,157.7897,157.7112,157.7897,2995.0
2024-07-01 15:20:00,160.87,160.96,160.66,160.7,17486.0,157.7995,157.8878,157.5935,157.6328,17486.0
2024-07-01 15:25:00,160.66,160.66,160.46,160.48,11111.0,157.5935,157.5935,157.3973,157.417,11111.0
2024-07-01 15:30:00,160.48,160.82,160.46,160.75,6537.0,157.417,157.7505,157.3973,157.6818,6537.0
2024-07-01 15:35:00,160.82,161.0,160.61,160.88,57565.0,157.7505,157.927,157.5445,157.8093,57565.0
2024-07-01 15:40:00,160.87,160.87,160.58,160.67,7280.0,157.7995,157.7995,157.515,157.6033,7280.0
2024-07-01 15:45:00,160.65,160.78,160.58,160.67,12840.0,157.5837,157.7112,157.515,157.6033,12840.0
2024-07-01 15:50:00,160.67,160.75,160.41,160.47,33635.0,157.6033,157.6818,157.3483,157.4071,33635.0
2024-07-01 15:55:00,160.49,160.59,160.29,160.56,77381.0,157.4268,157.5249,157.2306,157.4954,77381.0
2024-07-02 09:30:00,159.29,159.96,158.79,158.9,18801.0,156.2497,156.9069,155.7592,155.8671,18801.0
2024-07-02 09:35:00,158.76,159.58,158.27,159.39,17384.0,155.7298,156.5341,155.2491,156.3478,17384.0
2024-07-02 09:40:00,159.39,159.39,159.13,159.16,2636.0,156.3478,156.3478,156.0927,156.1221,2636.0
2024-07-02 09:45:00,159.05,159.06,158.35,158.51,2676.0,156.0142,156.0241,155.3276,155.4846,2676.0
2024-07-02 09:50:00,158.63,159.03,158.53,158.79,4861.0,155.6023,155.9946,155.5042,155.7592,4861.0
2024-07-02 09:55:00,158.81,159.1,158.79,158.99,5135.0,155.7788,156.0633,155.7592,155.9554,5135.0
2024-07-02 10:00:00,158.91,159.17,158.71,159.06,12397.0,155.8769,156.132,155.6807,156.0241,12397.0
2024-07-02 10:05:00,159.22,159.34,159.15,159.27,2968.0,156.181,156.2987,156.1123,156.2301,2968.0
2024-07-02 10:10:00,159.17,159.2,159.07,159.2,1615.0,156.132,156.1614,156.0339,156.1614,1615.0
2024-07-02 10:15:00,159.12,159.71,159.11,159.71,4791.0,156.0829,156.6617,156.0731,156.6617,4791.0
2024-07-02 10:20:00,159.8,159.8,159.58,159.66,4029.0,156.7499,156.7499,156.5341,156.6126,4029.0
2024-07-02 10:25:00,159.71,159.89,159.71,159.86,4336.0,156.6617,156.8382,156.6617,156.8088,4336.0
2024-07-02 10:30:00,159.8,159.8,159.29,159.29,4173.0,156.7499,156.7499,156.2497,156.2497,4173.0
2024-07-02 10:35:00,159.28,159.39,159.18,159.36,3849.0,156.2399,156.3478,156.1418,156.3183,3849.0
2024-07-02 10:40:00,159.33,159.34,159.16,159.3,2602.0,156.2889,156.2987,156.1221,156.2595,2602.0
2024-07-02 10:45:00,159.3,159.6,159.3,159.47,6115.0,156.2595,156.5538,156.2595,156.4262,6115.0
2024-07-02 10:50:00,159.38,159.59,159.37,159.41,7477.0,156.338,156.5439,156.3281,156.3674,7477.0
2024-07-02 10:55:00,159.4,159.45,159.28,159.31,3300.0,156.3576,156.4066,156.2399,156.2693,3300.0
2024-07-02 11:00:00,159.25,159.29,159.06,159.06,1654.0,156.2104,156.2497,156.0241,156.0241,1654.0
2024-07-02 11:05:00,159.0,159.17,158.96,159.15,2942.0,155.9652,156.132,155.926,156.1123,2942.0
2024-07-02 11:10:00,159.13,159.17,158.95,158.97,6801.0,156.0927,156.132,155.9162,155.9358,6801.0
2024-07-02 11:15:00,159.02,159.09,158.91,159.05,5132.0,155.9848,156.0535,155.8769,156.0142,5132.0
2024-07-02 11:20:00,159.05,159.27,159.05,159.25,5691.0,156.0142,156.2301,156.0142,156.2104,5691.0
2024-07-02 11:25:00,159.22,159.23,159.0,159.0,4494.0,156.181,156.1908,155.9652,155.9652,4494.0
2024-07-02 11:30:00,158.99,159.07,158.91,158.92,2275.0,155.9554,156.0339,155.8769,155.8867,2275.0
2024-07-02 11:35:00,158.94,158.95,158.85,158.89,1086.0,155.9063,155.9162,155.8181,155.8573,1086.0
2024-07-02 11:40:00,158.9,159.04,158.85,158.97,3412.0,155.8671,156.0044,155.8181,155.9358,3412.0
2024-07-02 11:45:00,159.05,159.12,159.01,159.12,3856.0,156.0142,156.0829,155.975,156.0829,3856.0
2024-07-02 11:50:00,159.09,159.15,158.95,159.06,4305.0,156.0535,156.1123,155.9162,156.0241,4305.0
2024-07-02 11:55:00,159.02,159.15,159.01,159.06,4141.0,155.9848,156.1123,155.975,156.0241,4141.0
2024-07-02 12:00:00,159.09,159.09,158.8,158.83,6730.0,156.0535,156.0535,155.769,155.7984,6730.0
2024-07-02 12:05:00,158.79,158.9,158.78,158.88,3675.0,155.7592,155.8671,155.7494,155.8475,3675.0
2024-07-02 12:10:00,158.88,158.96,158.8,158.82,6899.0,155.8475,155.926,155.769,155.7886,6899.0
2024-07-02 12:15:00,158.85,158.91,158.84,158.85,2947.0,155.8181,155.8769,155.8083,155.8181,2947.0
2024-07-02 12:20:00,158.87,158.87,158.76,158.76,6035.0,155.8377,155.8377,155.7298,155.7298,6035.0
2024-07-02 12:25:00,158.79,158.85,158.79,158.81,3416.0,155.7592,155.8181,155.7592,155.7788,3416.0
2024-07-02 12:30:00,158.82,158.86,158.71,158.79,4361.0,155.7886,155.8279,155.6807,155.7592,4361.0
2024-07-02 12:35:00,158.88,158.92,158.83,158.89,3950.0,155.8475,155.8867,155.7984,155.8573,3950.0
2024-07-02 12:40:00,158.91,158.94,158.84,158.94,5316.0,155.8769,155.9063,155.8083,155.9063,5316.0
2024-07-02 12:45:00,159.02,159.05,158.85,158.85,3893.0,155.9848,156.0142,155.8181,155.8181,3893.0
2024-07-02 12:50:00,158.85,158.98,158.84,158.98,2101.0,155.8181,155.9456,155.8083,155.9456,2101.0
2024-07-02 12:55:00,159.01,159.07,158.97,159.02,5951.0,155.975,156.0339,155.9358,155.9848,5951.0
2024-07-02 13:00:00,159.06,159.2,159.05,159.2,1100.0,156.0241,156.1614,156.0142,156.1614,1100.0
2024-07-02 13:05:00,159.26,159.26,159.1,159.16,2471.0,156.2202,156.2202,156.0633,156.1221,2471.0
2024-07-02 13:10:00,159.19,159.19,159.06,159.15,2447.0,156.1516,156.1516,156.0241,156.1123,2447.0
2024-07-02 13:15:00,159.15,159.2,159.07,159.12,4863.0,156.1123,156.1614,156.0339,156.0829,4863.0
2024-07-02 13:20:00,159.09,159.17,159.07,159.14,2327.0,156.0535,156.132,156.0339,156.1025,2327.0
2024-07-02 13:25:00,159.1,159.2,159.06,159.2,2766.0,156.0633,156.1614,156.0241,156.1614,2766.0
2024-07-02 13:30:00,159.14,159.36,159.14,159.28,8313.0,156.1025,156.3183,156.1025,156.2399,8313.0
2024-07-02 13:35:00,159.3,159.53,159.29,159.51,4691.0,156.2595,156.4851,156.2497,156.4655,4691.0
2024-07-02 13:40:00,159.52,159.6,159.41,159.45,13368.0,156.4753,156.5538,156.3674,156.4066,13368.0
2024-07-02 13:45:00,159.45,159.51,159.37,159.4,2870.0,156.4066,156.4655,156.3281,156.3576,2870.0
2024-07-02 13:50:00,159.41,159.6,159.41,159.56,3090.0,156.3674,156.5538,156.3674,156.5145,3090.0
2024-07-02 13:55:00,159.59,159.64,159.43,159.43,3946.0,156.5439,156.593,156.387,156.387,3946.0
2024-07-02 14:00:00,159.47,159.57,159.46,159.57,2733.0,156.4262,156.5243,156.4164,156.5243,2733.0
2024-07-02 14:05:00,159.53,159.71,159.45,159.61,9075.0,156.4851,156.6617,156.4066,156.5636,9075.0
2024-07-02 14:10:00,159.58,159.65,159.58,159.61,6592.0,156.5341,156.6028,156.5341,156.5636,6592.0
2024-07-02 14:15:00,159.58,159.67,159.49,159.64,24763.0,156.5341,156.6224,156.4459,156.593,24763.0
2024-07-02 14:20:00,159.69,160.02,159.69,159.96,9191.0,156.642,156.9657,156.642,156.9069,9191.0
2024-07-02 14:25:00,159.99,160.07,159.9,160.05,35433.0,156.9363,157.0148,156.848,156.9952,35433.0
2024-07-02 14:30:00,160.05,160.11,159.99,160.0,3412.0,156.9952,157.054,156.9363,156.9461,3412.0
2024-07-02 14:35:00,160.03,160.03,159.96,159.99,31900.0,156.9755,156.9755,156.9069,156.9363,31900.0
2024-07-02 14:40:00,160.03,160.08,159.78,159.83,25956.0,156.9755,157.0246,156.7303,156.7794,25956.0
2024-07-02 14:45:00,159.86,159.95,159.77,159.77,5827.0,156.8088,156.8971,156.7205,156.7205,5827.0
2024-07-02 14:50:00,159.77,159.81,159.72,159.78,4427.0,156.7205,156.7597,156.6715,156.7303,4427.0
2024-07-02 14:55:00,159.79,159.91,159.69,159.78,7871.0,156.7401,156.8578,156.642,156.7303,7871.0
2024-07-02 15:00:00,159.82,159.88,159.77,159.87,3111.0,156.7696,156.8284,156.7205,156.8186,3111.0
2024-07-02 15:05:00,159.87,159.87,159.73,159.75,9457.0,156.8186,156.8186,156.6813,156.7009,9457.0
2024-07-02 15:10:00,159.78,159.86,159.74,159.86,4097.0,156.7303,156.8088,156.6911,156.8088,4097.0
2024-07-02 15:15:00,159.85,159.95,159.85,159.95,6204.0,156.799,156.8971,156.799,156.8971,6204.0
2024-07-02 15:20:00,159.89,159.89,159.76,159.84,8435.0,156.8382,156.8382,156.7107,156.7892,8435.0
2024-07-02 15:25:00,159.83,160.07,159.76,160.07,6048.0,156.7794,157.0148,156.7107,157.0148,6048.0
2024-07-02 15:30:00,160.06,160.13,160.04,160.08,7510.0,157.005,157.0736,156.9854,157.0246,7510.0
2024-07-02 15:35:00,160.08,160.16,159.96,159.96,11924.0,157.0246,157.1031,156.9069,156.9069,11924.0
2024-07-02 15:40:00,159.97,160.15,159.9,160.08,9635.0,156.9167,157.0933,156.848,157.0246,9635.0
2024-07-02 15:45:00,160.08,160.11,159.93,159.94,10666.0,157.0246,157.054,156.8775,156.8873,10666.0
2024-07-02 15:50:00,159.94,160.05,159.9,159.97,25212.0,156.8873,156.9952,156.848,156.9167,25212.0
2024-07-02 15:55:00,159.94,160.22,159.92,160.2,93627.0,156.8873,157.1619,156.8676,157.1423,93627.0
2024-07-03 09:30:00,159.9,160.3,159.1,159.23,9466.0,156.848,157.2404,156.0633,156.1908,9466.0
2024-07-03 09:35:00,159.38,160.0,159.37,159.87,4229.0,156.338,156.9461,156.3281,156.8186,4229.0
2024-07-03 09:40:00,159.73,160.01,159.52,159.55,6167.0,156.6813,156.9559,156.4753,156.5047,6167.0
2024-07-03 09:45:00,159.64,160.02,159.55,159.89,5842.0,156.593,156.9657,156.5047,156.8382,5842.0
2024-07-03 09:50:00,159.9,159.9,159.33,159.59,10607.0,156.848,156.848,156.2889,156.5439,10607.0
2024-07-03 09:55:00,159.58,160.16,159.58,160.16,5396.0,156.5341,157.1031,156.5341,157.1031,5396.0
2024-07-03 10:00:00,160.74,160.74,159.57,159.63,9371.0,157.672,157.672,156.5243,156.5832,9371.0
2024-07-03 10:05:00,159.54,159.91,159.51,159.91,4582.0,156.4949,156.8578,156.4655,156.8578,4582.0
2024-07-03 10:10:00,159.85,160.07,159.79,159.79,5633.0,156.799,157.0148,156.7401,156.7401,5633.0
2024-07-03 10:15:00,159.67,159.77,159.49,159.6,4570.0,156.6224,156.7205,156.4459,156.5538,4570.0
2024-07-03 10:20:00,159.58,159.83,159.57,159.57,3081.0,156.5341,156.7794,156.5243,156.5243,3081.0
2024-07-03 10:25:00,159.64,159.85,159.63,159.78,6268.0,156.593,156.799,156.5832,156.7303,6268.0
2024-07-03 10:30:00,159.77,159.77,159.5,159.64,9419.0,156.7205,156.7205,156.4557,156.593,9419.0
2024-07-03 10:35:00,159.63,159.69,159.48,159.68,5895.0,156.5832,156.642,156.436,156.6322,5895.0
2024-07-03 10:40:00,159.68,159.69,159.1,159.22,5737.0,156.6322,156.642,156.0633,156.181,5737.0
2024-07-03 10:45:00,159.21,159.48,159.12,159.48,3860.0,156.1712,156.436,156.0829,156.436,3860.0
2024-07-03 10:50:00,159.39,159.47,158.81,159.01,5598.0,156.3478,156.4262,155.7788,155.975,5598.0
2024-07-03 10:55:00,158.97,159.12,158.79,158.87,5964.0,155.9358,156.0829,155.7592,155.8377,5964.0
2024-07-03 11:00:00,158.9,159.27,158.77,159.27,7415.0,155.8671,156.2301,155.7396,156.2301,7415.0
2024-07-03 11:05:00,159.18,159.29,159.07,159.25,10124.0,156.1418,156.2497,156.0339,156.2104,10124.0
2024-07-03 11:10:00,159.22,159.35,158.98,159.35,9954.0,156.181,156.3085,155.9456,156.3085,9954.0
2024-07-03 11:15:00,159.28,159.29,159.07,159.07,5426.0,156.2399,156.2497,156.0339,156.0339,5426.0
2024-07-03 11:20:00,159.13,159.14,158.97,159.02,3653.0,156.0927,156.1025,155.9358,155.9848,3653.0
2024-07-03 11:25:00,159.04,159.05,158.87,158.93,7306.0,156.0044,156.0142,155.8377,155.8965,7306.0
2024-07-03 11:30:00,158.9,159.13,158.9,159.05,7038.0,155.8671,156.0927,155.8671,156.0142,7038.0
2024-07-03 11:35:00,159.1,159.18,159.04,159.09,4091.0,156.0633,156.1418,156.0044,156.0535,4091.0
2024-07-03 11:40:00,159.11,159.13,158.96,159.08,6140.0,156.0731,156.0927,155.926,156.0437,6140.0
2024-07-03 11:45:00,159.16,159.16,158.82,158.86,5171.0,156.1221,156.1221,155.7886,155.8279,5171.0
2024-07-03 11:50:00,158.86,159.06,158.82,159.06,3815.0,155.8279,156.0241,155.7886,156.0241,3815.0
2024-07-03 11:55:00,159.13,159.13,158.92,158.96,4921.0,156.0927,156.0927,155.8867,155.926,4921.0
2024-07-03 12:00:00,158.96,159.02,158.87,158.97,3290.0,155.926,155.9848,155.8377,155.9358,3290.0
2024-07-03 12:05:00,158.96,159.06,158.95,159.05,3756.0,155.926,156.0241,155.9162,156.0142,3756.0
2024-07-03 12:10:00,159.02,159.08,158.88,159.08,5918.0,155.9848,156.0437,155.8475,156.0437,5918.0
2024-07-03 12:15:00,159.06,159.25,159.06,159.12,5952.0,156.0241,156.2104,156.0241,156.0829,5952.0
2024-07-03 12:20:00,159.08,159.1,158.98,159.07,4789.0,156.0437,156.0633,155.9456,156.0339,4789.0
2024-07-03 12:25:00,159.1,159.15,159.0,159.08,4742.0,156.0633,156.1123,155.9652,156.0437,4742.0
2024-07-03 12:30:00,159.05,159.05,158.92,158.99,6509.0,156.0142,156.0142,155.8867,155.9554,6509.0
2024-07-03 12:35:00,158.97,159.11,158.9,159.11,7040.0,155.9358,156.0731,155.8671,156.0731,7040.0
2024-07-03 12:40:00,159.09,159.28,159.08,159.26,4608.0,156.0535,156.2399,156.0437,156.2202,4608.0
2024-07-03 12:45:00,159.23,159.25,159.11,159.2,9315.0,156.1908,156.2104,156.0731,156.1614,9315.0
2024-07-03 12:50:00,159.18,159.55,159.17,159.45,14755.0,156.1418,156.5047,156.132,156.4066,14755.0
2024-07-03 12:55:00,159.43,159.56,159.26,159.39,46678.0,156.387,156.5145,156.2202,156.3478,46678.0
2024-07-05 09:30:00,159.19,159.19,158.49,158.73,10934.0,156.1516,156.1516,155.4649,155.7004,10934.0
2024-07-05 09:35:00,158.89,159.12,158.22,158.63,5051.0,155.8573,156.0829,155.2001,155.6023,5051.0
2024-07-05 09:40:00,158.55,158.67,158.24,158.66,953.0,155.5238,155.6415,155.2197,155.6317,953.0
2024-07-05 09:45:00,158.66,158.75,158.26,158.44,5209.0,155.6317,155.72,155.2393,155.4159,5209.0
2024-07-05 09:50:00,158.51,158.63,158.18,158.27,3408.0,155.4846,155.6023,155.1609,155.2491,3408.0
2024-07-05 09:55:00,158.07,158.16,157.62,158.02,3362.0,155.053,155.1412,154.6115,155.0039,3362.0
2024-07-05 10:00:00,158.06,158.27,157.74,157.84,6319.0,155.0431,155.2491,154.7293,154.8273,6319.0
2024-07-05 10:05:00,157.89,158.0,157.59,157.87,3046.0,154.8764,154.9843,154.5821,154.8568,3046.0
2024-07-05 10:10:00,157.84,158.15,157.74,158.13,2932.0,154.8273,155.1314,154.7293,155.1118,2932.0
2024-07-05 10:15:00,158.11,158.14,157.84,157.96,6299.0,155.0922,155.1216,154.8273,154.9451,6299.0
2024-07-05 10:20:00,158.03,158.11,157.73,157.73,2265.0,155.0137,155.0922,154.7194,154.7194,2265.0
2024-07-05 10:25:00,157.7,157.9,157.61,157.75,6167.0,154.69,154.8862,154.6017,154.7391,6167.0
2024-07-05 10:30:00,157.7,157.93,157.7,157.93,1861.0,154.69,154.9156,154.69,154.9156,1861.0
2024-07-05 10:35:00,157.92,158.16,157.92,157.93,3721.0,154.9058,155.1412,154.9058,154.9156,3721.0
2024-07-05 10:40:00,157.92,158.26,157.89,158.26,2780.0,154.9058,155.2393,154.8764,155.2393,2780.0
2024-07-05 10:45:00,158.24,158.26,157.95,158.05,4165.0,155.2197,155.2393,154.9352,155.0333,4165.0
2024-07-05 10:50:00,158.06,158.06,157.9,157.91,946.0,155.0431,155.0431,154.8862,154.896,946.0
2024-07-05 10:55:00,157.91,158.13,157.91,157.92,6342.0,154.896,155.1118,154.896,154.9058,6342.0
2024-07-05 11:00:00,157.9,157.91,157.69,157.78,4162.0,154.8862,154.896,154.6802,154.7685,4162.0
2024-07-05 11:05:00,157.75,157.86,157.56,157.62,3959.0,154.7391,154.847,154.5527,154.6115,3959.0
2024-07-05 11:10:00,157.59,157.68,157.5,157.56,12241.0,154.5821,154.6704,154.4938,154.5527,12241.0
2024-07-05 11:15:00,157.5,157.71,157.5,157.64,5562.0,154.4938,154.6998,154.4938,154.6312,5562.0
2024-07-05 11:20:00,157.71,157.88,157.6,157.68,9156.0,154.6998,154.8666,154.5919,154.6704,9156.0
2024-07-05 11:25:00,157.72,157.79,157.56,157.62,4201.0,154.7096,154.7783,154.5527,154.6115,4201.0
2024-07-05 11:30:00,157.59,157.79,157.58,157.72,4662.0,154.5821,154.7783,154.5723,154.7096,4662.0
2024-07-05 11:35:00,157.71,157.99,157.71,157.98,4654.0,154.6998,154.9745,154.6998,154.9647,4654.0
2024-07-05 11:40:00,157.92,157.93,157.72,157.72,4558.0,154.9058,154.9156,154.7096,154.7096,4558.0
2024-07-05 11:45:00,157.7,157.75,157.66,157.67,2512.0,154.69,154.7391,154.6508,154.6606,2512.0
2024-07-05 11:50:00,157.67,157.71,157.59,157.66,4893.0,154.6606,154.6998,154.5821,154.6508,4893.0
2024-07-05 11:55:00,157.71,157.9,157.71,157.84,3301.0,154.6998,154.8862,154.6998,154.8273,3301.0
2024-07-05 12:00:00,157.8,157.81,157.63,157.68,2961.0,154.7881,154.7979,154.6214,154.6704,2961.0
2024-07-05 12:05:00,157.68,157.94,157.63,157.94,4453.0,154.6704,154.9254,154.6214,154.9254,4453.0
2024-07-05 12:10:00,157.94,157.95,157.78,157.78,2455.0,154.9254,154.9352,154.7685,154.7685,2455.0
2024-07-05 12:15:00,157.73,157.89,157.73,157.84,5256.0,154.7194,154.8764,154.7194,154.8273,5256.0
2024-07-05 12:20:00,157.84,157.9,157.78,157.88,3121.0,154.8273,154.8862,154.7685,154.8666,3121.0
2024-07-05 12:25:00,157.82,157.84,157.75,157.82,4611.0,154.8077,154.8273,154.7391,154.8077,4611.0
2024-07-05 12:30:00,157.78,157.79,157.65,157.71,3780.0,154.7685,154.7783,154.641,154.6998,3780.0
2024-07-05 12:35:00,157.7,157.73,157.64,157.7,2072.0,154.69,154.7194,154.6312,154.69,2072.0
2024-07-05 12:40:00,157.68,157.68,157.59,157.6,1916.0,154.6704,154.6704,154.5821,154.5919,1916.0
2024-07-05 12:45:00,157.67,157.9,157.64,157.84,3319.0,154.6606,154.8862,154.6312,154.8273,3319.0
2024-07-05 12:50:00,157.84,157.85,157.83,157.84,325.0,154.8273,154.8372,154.8175,154.8273,325.0
2024-07-05 12:55:00,157.84,157.93,157.83,157.86,2607.0,154.8273,154.9156,154.8175,154.847,2607.0
2024-07-05 13:00:00,157.84,157.99,157.75,157.99,3172.0,154.8273,154.9745,154.7391,154.9745,3172.0
2024-07-05 13:05:00,158.02,158.12,158.02,158.03,1001.0,155.0039,155.102,155.0039,155.0137,1001.0
2024-07-05 13:10:00,158.03,158.03,157.85,157.9,3410.0,155.0137,155.0137,154.8372,154.8862,3410.0
2024-07-05 13:15:00,157.9,157.93,157.88,157.93,927.0,154.8862,154.9156,154.8666,154.9156,927.0
2024-07-05 13:20:00,157.92,158.1,157.89,157.98,3016.0,154.9058,155.0824,154.8764,154.9647,3016.0
2024-07-05 13:25:00,157.96,157.99,157.77,157.8,2796.0,154.9451,154.9745,154.7587,154.7881,2796.0
2024-07-05 13:30:00,157.78,157.94,157.72,157.91,4158.0,154.7685,154.9254,154.7096,154.896,4158.0
2024-07-05 13:35:00,157.93,158.03,157.92,157.97,1550.0,154.9156,155.0137,154.9058,154.9549,1550.0
2024-07-05 13:40:00,158.03,158.04,158.0,158.0,1308.0,155.0137,155.0235,154.9843,154.9843,1308.0
2024-07-05 13:45:00,158.0,158.08,157.99,158.06,2393.0,154.9843,155.0628,154.9745,155.0431,2393.0
2024-07-05 13:50:00,158.04,158.14,158.04,158.14,3857.0,155.0235,155.1216,155.0235,155.1216,3857.0
2024-07-05 13:55:00,158.14,158.16,158.05,158.06,2427.0,155.1216,155.1412,155.0333,155.0431,2427.0
2024-07-05 14:00:00,158.08,158.17,158.08,158.12,3636.0,155.0628,155.151,155.0628,155.102,3636.0
2024-07-05 14:05:00,158.11,158.14,158.03,158.04,4732.0,155.0922,155.1216,155.0137,155.0235,4732.0
2024-07-05 14:10:00,158.02,158.1,157.99,158.1,3779.0,155.0039,155.0824,154.9745,155.0824,3779.0
2024-07-05 14:15:00,158.17,158.31,158.16,158.23,3889.0,155.151,155.2884,155.1412,155.2099,3889.0
2024-07-05 14:20:00,158.23,158.29,158.23,158.25,1211.0,155.2099,155.2688,155.2099,155.2295,1211.0
2024-07-05 14:25:00,158.25,158.3,158.24,158.3,4399.0,155.2295,155.2786,155.2197,155.2786,4399.0
2024-07-05 14:30:00,158.29,158.33,158.26,158.33,4728.0,155.2688,155.308,155.2393,155.308,4728.0
2024-07-05 14:35:00,158.32,158.32,158.16,158.16,2506.0,155.2982,155.2982,155.1412,155.1412,2506.0
2024-07-05 14:40:00,158.19,158.36,158.18,158.3,3016.0,155.1707,155.3374,155.1609,155.2786,3016.0
2024-07-05 14:45:00,158.34,158.4,158.33,158.37,3907.0,155.3178,155.3767,155.308,155.3472,3907.0
2024-07-05 14:50:00,158.34,158.37,158.28,158.29,1664.0,155.3178,155.3472,155.2589,155.2688,1664.0
2024-07-05 14:55:00,158.27,158.5,158.26,158.46,6368.0,155.2491,155.4747,155.2393,155.4355,6368.0
2024-07-05 15:00:00,158.47,158.51,158.37,158.39,4050.0,155.4453,155.4846,155.3472,155.3668,4050.0
2024-07-05 15:05:00,158.39,158.41,158.35,158.35,3837.0,155.3668,155.3865,155.3276,155.3276,3837.0
2024-07-05 15:10:00,158.35,158.38,158.31,158.31,1989.0,155.3276,155.357,155.2884,155.2884,1989.0
2024-07-05 15:15:00,158.31,158.33,158.23,158.23,3052.0,155.2884,155.308,155.2099,155.2099,3052.0
2024-07-05 15:20:00,158.27,158.37,158.22,158.34,7008.0,155.2491,155.3472,155.2001,155.3178,7008.0
2024-07-05 15:25:00,158.31,158.32,158.15,158.15,5739.0,155.2884,155.2982,155.1314,155.1314,5739.0
2024-07-05 15:30:00,158.14,158.3,158.13,158.23,7639.0,155.1216,155.2786,155.1118,155.2099,7639.0
2024-07-05 15:35:00,158.22,158.43,158.17,158.37,7971.0,155.2001,155.4061,155.151,155.3472,7971.0
2024-07-05 15:40:00,158.39,158.49,158.35,158.49,8807.0,155.3668,155.4649,155.3276,155.4649,8807.0
2024-07-05 15:45:00,158.49,158.53,158.4,158.4,16146.0,155.4649,155.5042,155.3767,155.3767,16146.0
2024-07-05 15:50:00,158.42,158.68,158.38,158.38,24947.0,155.3963,155.6513,155.357,155.357,24947.0
2024-07-05 15:55:00,158.37,158.51,158.26,158.45,79175.0,155.3472,155.4846,155.2393,155.4257,79175.0
2024-07-08 09:30:00,158.88,159.05,158.38,158.96,8968.0,155.8475,156.0142,155.357,155.926,8968.0
2024-07-08 09:35:00,159.08,159.4,159.08,159.4,1909.0,156.0437,156.3576,156.0437,156.3576,1909.0
2024-07-08 09:40:00,159.25,159.71,159.25,159.69,15245.0,156.2104,156.6617,156.2104,156.642,15245.0
2024-07-08 09:45:00,159.75,160.42,159.5,160.42,8369.0,156.7009,157.3581,156.4557,157.3581,8369.0
2024-07-08 09:50:00,160.48,160.59,159.82,160.19,10099.0,157.417,157.5249,156.7696,157.1325,10099.0
2024-07-08 09:55:00,160.14,160.21,159.93,159.99,3653.0,157.0834,157.1521,156.8775,156.9363,3653.0
2024-07-08 10:00:00,159.97,160.47,159.97,160.43,9016.0,156.9167,157.4071,156.9167,157.3679,9016.0
2024-07-08 10:05:00,160.29,160.4,159.93,160.23,8621.0,157.2306,157.3385,156.8775,157.1717,8621.0
2024-07-08 10:10:00,160.24,160.32,160.16,160.32,3678.0,157.1815,157.26,157.1031,157.26,3678.0
2024-07-08 10:15:00,160.33,160.41,159.93,159.96,8445.0,157.2698,157.3483,156.8775,156.9069,8445.0
2024-07-08 10:20:00,159.95,159.96,159.63,159.73,7443.0,156.8971,156.9069,156.5832,156.6813,7443.0
2024-07-08 10:25:00,159.81,160.04,159.81,159.94,5773.0,156.7597,156.9854,156.7597,156.8873,5773.0
2024-07-08 10:30:00,159.83,159.95,159.66,159.95,4299.0,156.7794,156.8971,156.6126,156.8971,4299.0
2024-07-08 10:35:00,159.86,159.98,159.82,159.95,3783.0,156.8088,156.9265,156.7696,156.8971,3783.0
2024-07-08 10:40:00,159.85,159.89,159.7,159.82,6033.0,156.799,156.8382,156.6518,156.7696,6033.0
2024-07-08 10:45:00,159.82,159.99,159.78,159.95,3173.0,156.7696,156.9363,156.7303,156.8971,3173.0
2024-07-08 10:50:00,159.95,160.01,159.9,159.97,3108.0,156.8971,156.9559,156.848,156.9167,3108.0
2024-07-08 10:55:00,159.95,160.31,159.91,160.02,12408.0,156.8971,157.2502,156.8578,156.9657,12408.0
2024-07-08 11:00:00,160.06,160.23,159.96,160.22,3684.0,157.005,157.1717,156.9069,157.1619,3684.0
2024-07-08 11:05:00,160.18,160.18,160.05,160.05,3039.0,157.1227,157.1227,156.9952,156.9952,3039.0
2024-07-08 11:10:00,160.1,160.16,160.01,160.01,3062.0,157.0442,157.1031,156.9559,156.9559,3062.0
2024-07-08 11:15:00,159.97,160.0,159.89,159.89,4099.0,156.9167,156.9461,156.8382,156.8382,4099.0
2024-07-08 11:20:00,159.89,159.95,159.84,159.84,1501.0,156.8382,156.8971,156.7892,156.7892,1501.0
2024-07-08 11:25:00,159.8,159.97,159.8,159.84,5730.0,156.7499,156.9167,156.7499,156.7892,5730.0
2024-07-08 11:30:00,159.83,159.91,159.61,159.61,3857.0,156.7794,156.8578,156.5636,156.5636,3857.0
2024-07-08 11:35:00,159.69,159.79,159.49,159.74,8504.0,156.642,156.7401,156.4459,156.6911,8504.0
2024-07-08 11:40:00,159.72,159.73,159.51,159.56,2543.0,156.6715,156.6813,156.4655,156.5145,2543.0
2024-07-08 11:45:00,159.56,159.75,159.51,159.75,4074.0,156.5145,156.7009,156.4655,156.7009,4074.0
2024-07-08 11:50:00,159.78,159.78,159.56,159.74,4389.0,156.7303,156.7303,156.5145,156.6911,4389.0
2024-07-08 11:55:00,159.71,159.77,159.6,159.6,8077.0,156.6617,156.7205,156.5538,156.5538,8077.0
2024-07-08 12:00:00,159.64,159.73,159.56,159.72,8734.0,156.593,156.6813,156.5145,156.6715,8734.0
2024-07-08 12:05:00,159.74,159.86,159.71,159.86,5667.0,156.6911,156.8088,156.6617,156.8088,5667.0
2024-07-08 12:10:00,159.84,159.84,159.77,159.77,894.0,156.7892,156.7892,156.7205,156.7205,894.0
2024-07-08 12:15:00,159.77,159.98,159.75,159.97,3026.0,156.7205,156.9265,156.7009,156.9167,3026.0
2024-07-08 12:20:00,160.0,160.06,160.0,160.02,1146.0,156.9461,157.005,156.9461,156.9657,1146.0
2024-07-08 12:25:00,160.03,160.24,160.02,160.2,6335.0,156.9755,157.1815,156.9657,157.1423,6335.0
2024-07-08 12:30:00,160.24,160.26,160.1,160.14,2676.0,157.1815,157.2012,157.0442,157.0834,2676.0
2024-07-08 12:35:00,160.11,160.26,160.11,160.26,5288.0,157.054,157.2012,157.054,157.2012,5288.0
2024-07-08 12:40:00,160.25,160.26,160.2,160.21,2069.0,157.1913,157.2012,157.1423,157.1521,2069.0
2024-07-08 12:45:00,160.2,160.25,160.2,160.25,3657.0,157.1423,157.1913,157.1423,157.1913,3657.0
2024-07-08 12:50:00,160.26,160.38,160.12,160.19,12304.0,157.2012,157.3189,157.0638,157.1325,12304.0
2024-07-08 12:55:00,160.15,160.15,159.99,160.03,4763.0,157.0933,157.0933,156.9363,156.9755,4763.0
2024-07-08 13:00:00,160.03,160.07,160.03,160.03,2023.0,156.9755,157.0148,156.9755,156.9755,2023.0
2024-07-08 13:05:00,160.05,160.1,159.95,160.07,8290.0,156.9952,157.0442,156.8971,157.0148,8290.0
2024-07-08 13:10:00,160.03,160.09,159.97,160.07,4187.0,156.9755,157.0344,156.9167,157.0148,4187.0
2024-07-08 13:15:00,160.07,160.12,160.07,160.08,6055.0,157.0148,157.0638,157.0148,157.0246,6055.0
2024-07-08 13:20:00,160.08,160.08,159.93,160.02,13554.0,157.0246,157.0246,156.8775,156.9657,13554.0
2024-07-08 13:25:00,160.02,160.06,159.82,159.99,9869.0,156.9657,157.005,156.7696,156.9363,9869.0
2024-07-08 13:30:00,159.95,160.05,159.95,160.0,11036.0,156.8971,156.9952,156.8971,156.9461,11036.0
2024-07-08 13:35:00,160.01,160.12,159.99,160.08,3284.0,156.9559,157.0638,156.9363,157.0246,3284.0
2024-07-08 13:40:00,160.08,160.08,160.05,160.06,905.0,157.0246,157.0246,156.9952,157.005,905.0
2024-07-08 13:45:00,160.08,160.08,160.02,160.02,1103.0,157.0246,157.0246,156.9657,156.9657,1103.0
2024-07-08 13:50:00,160.07,160.29,160.07,160.19,6788.0,157.0148,157.2306,157.0148,157.1325,6788.0
2024-07-08 13:55:00,160.19,160.2,160.15,160.2,1937.0,157.1325,157.1423,157.0933,157.1423,1937.0
2024-07-08 14:00:00,160.16,160.18,160.07,160.17,4339.0,157.1031,157.1227,157.0148,157.1129,4339.0
2024-07-08 14:05:00,160.12,160.21,160.07,160.18,12850.0,157.0638,157.1521,157.0148,157.1227,12850.0
2024-07-08 14:10:00,160.18,160.18,160.07,160.12,4180.0,157.1227,157.1227,157.0148,157.0638,4180.0
2024-07-08 14:15:00,160.11,160.22,160.07,160.19,4584.0,157.054,157.1619,157.0148,157.1325,4584.0
2024-07-08 14:20:00,160.16,160.23,160.15,160.23,3177.0,157.1031,157.1717,157.0933,157.1717,3177.0
2024-07-08 14:25:00,160.23,160.28,160.2,160.23,4817.0,157.1717,157.2208,157.1423,157.1717,4817.0
2024-07-08 14:30:00,160.25,160.26,160.07,160.07,7598.0,157.1913,157.2012,157.0148,157.0148,7598.0
2024-07-08 14:35:00,160.04,160.04,159.94,160.0,6881.0,156.9854,156.9854,156.8873,156.9461,6881.0
2024-07-08 14:40:00,159.99,159.99,159.87,159.9,3835.0,156.9363,156.9363,156.8186,156.848,3835.0
2024-07-08 14:45:00,159.86,159.88,159.78,159.86,5541.0,156.8088,156.8284,156.7303,156.8088,5541.0
2024-07-08 14:50:00,159.86,159.88,159.79,159.88,4500.0,156.8088,156.8284,156.7401,156.8284,4500.0
2024-07-08 14:55:00,159.89,159.98,159.86,159.9,4743.0,156.8382,156.9265,156.8088,156.848,4743.0
2024-07-08 15:00:00,159.87,159.92,159.84,159.91,3649.0,156.8186,156.8676,156.7892,156.8578,3649.0
2024-07-08 15:05:00,159.92,159.96,159.9,159.91,4325.0,156.8676,156.9069,156.848,156.8578,4325.0
2024-07-08 15:10:00,159.88,159.91,159.82,159.86,4615.0,156.8284,156.8578,156.7696,156.8088,4615.0
2024-07-08 15:15:00,159.86,159.89,159.64,159.68,4786.0,156.8088,156.8382,156.593,156.6322,4786.0
2024-07-08 15:20:00,159.65,159.92,159.64,159.91,13556.0,156.6028,156.8676,156.593,156.8578,13556.0
2024-07-08 15:25:00,159.93,159.93,159.8,159.83,6080.0,156.8775,156.8775,156.7499,156.7794,6080.0
2024-07-08 15:30:00,159.81,159.82,159.76,159.78,12382.0,156.7597,156.7696,156.7107,156.7303,12382.0
2024-07-08 15:35:00,159.81,159.81,159.68,159.7,5433.0,156.7597,156.7597,156.6322,156.6518,5433.0
2024-07-08 15:40:00,159.7,159.84,159.67,159.7,11661.0,156.6518,156.7892,156.6224,156.6518,11661.0
2024-07-08 15:45:00,159.7,159.72,159.56,159.64,25794.0,156.6518,156.6715,156.5145,156.593,25794.0
2024-07-08 15:50:00,159.64,159.72,159.55,159.59,44782.0,156.593,156.6715,156.5047,156.5439,44782.0
2024-07-08 15:55:00,159.58,159.79,159.48,159.55,162555.0,156.5341,156.7401,156.436,156.5047,162555.0
2024-07-09 09:30:00,159.18,159.18,158.54,159.07,10196.0,156.1418,156.1418,155.514,156.0339,10196.0
2024-07-09 09:35:00,159.04,159.36,158.62,159.03,3290.0,156.0044,156.3183,155.5925,155.9946,3290.0
2024-07-09 09:40:00,159.1,159.8,159.1,159.68,2942.0,156.0633,156.7499,156.0633,156.6322,2942.0
2024-07-09 09:45:00,159.68,159.68,159.67,159.68,336.0,156.6322,156.6322,156.6224,156.6322,336.0
2024-07-09 09:50:00,159.44,159.75,159.2,159.49,3320.0,156.3968,156.7009,156.1614,156.4459,3320.0
2024-07-09 09:55:00,159.5,159.5,159.29,159.31,2230.0,156.4557,156.4557,156.2497,156.2693,2230.0
2024-07-09 10:00:00,159.28,159.51,159.28,159.36,2046.0,156.2399,156.4655,156.2399,156.3183,2046.0
2024-07-09 10:05:00,159.29,159.5,159.29,159.35,4417.0,156.2497,156.4557,156.2497,156.3085,4417.0
2024-07-09 10:10:00,159.33,159.48,159.02,159.18,6846.0,156.2889,156.436,155.9848,156.1418,6846.0
2024-07-09 10:15:00,159.17,159.34,159.05,159.1,7580.0,156.132,156.2987,156.0142,156.0633,7580.0
2024-07-09 10:20:00,159.19,159.32,159.1,159.26,4690.0,156.1516,156.2791,156.0633,156.2202,4690.0
2024-07-09 10:25:00,159.3,159.63,159.27,159.63,7947.0,156.2595,156.5832,156.2301,156.5832,7947.0
2024-07-09 10:30:00,159.63,159.69,159.49,159.65,3569.0,156.5832,156.642,156.4459,156.6028,3569.0
2024-07-09 10:35:00,159.5,159.62,159.27,159.27,3192.0,156.4557,156.5734,156.2301,156.2301,3192.0
2024-07-09 10:40:00,159.4,159.54,159.38,159.43,10590.0,156.3576,156.4949,156.338,156.387,10590.0
2024-07-09 10:45:00,159.35,159.71,159.35,159.71,15193.0,156.3085,156.6617,156.3085,156.6617,15193.0
2024-07-09 10:50:00,159.65,159.72,159.62,159.72,3133.0,156.6028,156.6715,156.5734,156.6715,3133.0
2024-07-09 10:55:00,159.76,159.78,159.46,159.49,2753.0,156.7107,156.7303,156.4164,156.4459,2753.0
2024-07-09 11:00:00,159.46,159.62,159.4,159.62,2036.0,156.4164,156.5734,156.3576,156.5734,2036.0
2024-07-09 11:05:00,159.62,159.7,159.61,159.68,1937.0,156.5734,156.6518,156.5636,156.6322,1937.0
2024-07-09 11:10:00,159.76,159.83,159.76,159.83,873.0,156.7107,156.7794,156.7107,156.7794,873.0
2024-07-09 11:15:00,159.85,159.85,159.83,159.84,1000.0,156.799,156.799,156.7794,156.7892,1000.0
2024-07-09 11:20:00,159.81,159.91,159.79,159.9,2229.0,156.7597,156.8578,156.7401,156.848,2229.0
2024-07-09 11:25:00,159.9,159.96,159.9,159.96,2720.0,156.848,156.9069,156.848,156.9069,2720.0
2024-07-09 11:30:00,159.96,160.0,159.57,159.98,41266.0,156.9069,156.9461,156.5243,156.9265,41266.0
2024-07-09 11:35:00,159.93,160.02,159.85,159.95,4844.0,156.8775,156.9657,156.799,156.8971,4844.0
2024-07-09 11:40:00,159.9,160.01,159.82,159.83,2597.0,156.848,156.9559,156.7696,156.7794,2597.0
2024-07-09 11:45:00,160.02,160.07,159.93,160.06,1302.0,156.9657,157.0148,156.8775,157.005,1302.0
2024-07-09 11:50:00,160.03,160.16,160.03,160.09,2340.0,156.9755,157.1031,156.9755,157.0344,2340.0
2024-07-09 11:55:00,160.12,160.25,160.11,160.24,3432.0,157.0638,157.1913,157.054,157.1815,3432.0
2024-07-09 12:00:00,160.28,160.28,160.22,160.24,1754.0,157.2208,157.2208,157.1619,157.1815,1754.0
2024-07-09 12:05:00,160.26,160.36,160.26,160.3,1445.0,157.2012,157.2992,157.2012,157.2404,1445.0
2024-07-09 12:10:00,160.3,160.53,160.3,160.39,4249.0,157.2404,157.466,157.2404,157.3287,4249.0
2024-07-09 12:15:00,160.39,160.49,160.38,160.46,2368.0,157.3287,157.4268,157.3189,157.3973,2368.0
2024-07-09 12:20:00,160.46,160.52,160.39,160.39,4347.0,157.3973,157.4562,157.3287,157.3287,4347.0
2024-07-09 12:25:00,160.38,160.55,160.38,160.55,1591.0,157.3189,157.4856,157.3189,157.4856,1591.0
2024-07-09 12:30:00,160.54,160.64,160.52,160.64,1500.0,157.4758,157.5739,157.4562,157.5739,1500.0
2024-07-09 12:35:00,160.64,160.77,160.54,160.69,2366.0,157.5739,157.7014,157.4758,157.6229,2366.0
2024-07-09 12:40:00,160.73,160.77,160.47,160.49,12121.0,157.6622,157.7014,157.4071,157.4268,12121.0
2024-07-09 12:45:00,160.55,160.68,160.5,160.61,2943.0,157.4856,157.6131,157.4366,157.5445,2943.0
2024-07-09 12:50:00,160.55,160.61,160.46,160.46,2794.0,157.4856,157.5445,157.3973,157.3973,2794.0
2024-07-09 12:55:00,160.44,160.59,160.44,160.54,2755.0,157.3777,157.5249,157.3777,157.4758,2755.0
2024-07-09 13:00:00,160.56,160.74,160.54,160.63,4653.0,157.4954,157.672,157.4758,157.5641,4653.0
2024-07-09 13:05:00,160.7,160.85,160.7,160.81,4773.0,157.6328,157.7799,157.6328,157.7407,4773.0
2024-07-09 13:10:00,160.81,160.9,160.58,160.58,5214.0,157.7407,157.8289,157.515,157.515,5214.0
2024-07-09 13:15:00,160.63,160.67,160.53,160.59,1757.0,157.5641,157.6033,157.466,157.5249,1757.0
2024-07-09 13:20:00,160.64,160.71,160.64,160.66,1389.0,157.5739,157.6426,157.5739,157.5935,1389.0
2024-07-09 13:25:00,160.74,160.77,160.6,160.68,3293.0,157.672,157.7014,157.5347,157.6131,3293.0
2024-07-09 13:30:00,160.68,160.69,160.57,160.57,1462.0,157.6131,157.6229,157.5052,157.5052,1462.0
2024-07-09 13:35:00,160.64,160.68,160.55,160.57,1211.0,157.5739,157.6131,157.4856,157.5052,1211.0
2024-07-09 13:40:00,160.42,160.49,160.39,160.42,1434.0,157.3581,157.4268,157.3287,157.3581,1434.0
2024-07-09 13:45:00,160.43,160.49,160.37,160.41,2497.0,157.3679,157.4268,157.3091,157.3483,2497.0
2024-07-09 13:50:00,160.36,160.5,160.31,160.44,3090.0,157.2992,157.4366,157.2502,157.3777,3090.0
2024-07-09 13:55:00,160.38,160.42,160.33,160.33,1059.0,157.3189,157.3581,157.2698,157.2698,1059.0
2024-07-09 14:00:00,160.31,160.33,160.26,160.33,928.0,157.2502,157.2698,157.2012,157.2698,928.0
2024-07-09 14:05:00,160.21,160.37,160.15,160.29,3662.0,157.1521,157.3091,157.0933,157.2306,3662.0
2024-07-09 14:10:00,160.34,160.35,160.1,160.19,1713.0,157.2796,157.2894,157.0442,157.1325,1713.0
2024-07-09 14:15:00,160.15,160.15,160.05,160.05,1523.0,157.0933,157.0933,156.9952,156.9952,1523.0
2024-07-09 14:20:00,160.02,160.08,159.97,160.08,2230.0,156.9657,157.0246,156.9167,157.0246,2230.0
2024-07-09 14:25:00,160.08,160.08,159.91,159.91,1540.0,157.0246,157.0246,156.8578,156.8578,1540.0
2024-07-09 14:30:00,159.91,160.02,159.86,159.95,3169.0,156.8578,156.9657,156.8088,156.8971,3169.0
2024-07-09 14:35:00,159.93,160.01,159.82,159.82,1434.0,156.8775,156.9559,156.7696,156.7696,1434.0
2024-07-09 14:40:00,159.75,159.87,159.63,159.63,2678.0,156.7009,156.8186,156.5832,156.5832,2678.0
2024-07-09 14:45:00,159.59,159.74,159.59,159.74,3510.0,156.5439,156.6911,156.5439,156.6911,3510.0
2024-07-09 14:50:00,159.73,159.73,159.5,159.55,2967.0,156.6813,156.6813,156.4557,156.5047,2967.0
2024-07-09 14:55:00,159.57,159.61,159.46,159.46,1758.0,156.5243,156.5636,156.4164,156.4164,1758.0
2024-07-09 15:00:00,159.42,159.46,159.26,159.26,2285.0,156.3772,156.4164,156.2202,156.2202,2285.0
2024-07-09 15:05:00,159.28,159.36,159.25,159.34,4695.0,156.2399,156.3183,156.2104,156.2987,4695.0
2024-07-09 15:10:00,159.34,159.37,159.29,159.32,3734.0,156.2987,156.3281,156.2497,156.2791,3734.0
2024-07-09 15:15:00,159.29,159.29,159.08,159.08,3160.0,156.2497,156.2497,156.0437,156.0437,3160.0
2024-07-09 15:20:00,159.14,159.21,159.11,159.18,4791.0,156.1025,156.1712,156.0731,156.1418,4791.0
2024-07-09 15:25:00,159.2,159.2,158.93,159.07,6886.0,156.1614,156.1614,155.8965,156.0339,6886.0
2024-07-09 15:30:00,159.07,159.14,158.96,159.09,5969.0,156.0339,156.1025,155.926,156.0535,5969.0
2024-07-09 15:35:00,159.11,159.14,159.02,159.08,6432.0,156.0731,156.1025,155.9848,156.0437,6432.0
2024-07-09 15:40:00,159.06,159.11,158.92,158.92,9168.0,156.0241,156.0731,155.8867,155.8867,9168.0
2024-07-09 15:45:00,158.9,158.97,158.84,158.91,10531.0,155.8671,155.9358,155.8083,155.8769,10531.0
2024-07-09 15:50:00,158.93,158.99,158.67,158.7,15758.0,155.8965,155.9554,155.6415,155.6709,15758.0
2024-07-09 15:55:00,158.74,158.77,158.56,158.76,51424.0,155.7102,155.7396,155.5336,155.7298,51424.0
2024-07-10 09:30:00,159.29,160.43,159.07,159.08,13563.0,156.2497,157.3679,156.0339,156.0437,13563.0
2024-07-10 09:35:00,159.06,159.33,158.61,158.98,2025.0,156.0241,156.2889,155.5826,155.9456,2025.0
2024-07-10 09:40:00,158.89,158.89,158.18,158.45,6887.0,155.8573,155.8573,155.1609,155.4257,6887.0
2024-07-10 09:45:00,158.61,159.26,158.6,158.79,15853.0,155.5826,156.2202,155.5728,155.7592,15853.0
2024-07-10 09:50:00,159.04,159.21,158.84,158.93,1384.0,156.0044,156.1712,155.8083,155.8965,1384.0
2024-07-10 09:55:00,158.88,159.1,158.72,158.96,765.0,155.8475,156.0633,155.6905,155.926,765.0
2024-07-10 10:00:00,159.09,159.35,159.0,159.18,4155.0,156.0535,156.3085,155.9652,156.1418,4155.0
2024-07-10 10:05:00,159.14,159.22,158.9,159.11,2273.0,156.1025,156.181,155.8671,156.0731,2273.0
2024-07-10 10:10:00,159.0,159.0,158.8,158.89,3146.0,155.9652,155.9652,155.769,155.8573,3146.0
2024-07-10 10:15:00,158.81,158.93,158.7,158.83,4696.0,155.7788,155.8965,155.6709,155.7984,4696.0
2024-07-10 10:20:00,158.81,159.15,158.81,159.09,6472.0,155.7788,156.1123,155.7788,156.0535,6472.0
2024-07-10 10:25:00,159.03,159.05,158.93,159.05,1718.0,155.9946,156.0142,155.8965,156.0142,1718.0
2024-07-10 10:30:00,159.03,159.03,158.97,159.0,2189.0,155.9946,155.9946,155.9358,155.9652,2189.0
2024-07-10 10:35:00,159.07,159.27,159.07,159.13,6717.0,156.0339,156.2301,156.0339,156.0927,6717.0
2024-07-10 10:40:00,159.1,159.1,158.85,158.97,2726.0,156.0633,156.0633,155.8181,155.9358,2726.0
2024-07-10 10:45:00,158.97,158.97,158.68,158.8,3917.0,155.9358,155.9358,155.6513,155.769,3917.0
2024-07-10 10:50:00,158.85,158.98,158.77,158.91,2865.0,155.8181,155.9456,155.7396,155.8769,2865.0
2024-07-10 10:55:00,158.91,158.97,158.9,158.97,2627.0,155.8769,155.9358,155.8671,155.9358,2627.0
2024-07-10 11:00:00,158.97,159.1,158.96,159.06,2628.0,155.9358,156.0633,155.926,156.0241,2628.0
2024-07-10 11:05:00,159.02,159.1,158.96,158.97,2766.0,155.9848,156.0633,155.926,155.9358,2766.0
2024-07-10 11:10:00,158.94,159.04,158.93,159.03,3783.0,155.9063,156.0044,155.8965,155.9946,3783.0
2024-07-10 11:15:00,158.98,159.23,158.97,159.21,5016.0,155.9456,156.1908,155.9358,156.1712,5016.0
2024-07-10 11:20:00,159.15,159.22,159.01,159.04,4224.0,156.1123,156.181,155.975,156.0044,4224.0
2024-07-10 11:25:00,158.96,159.05,158.96,158.99,1988.0,155.926,156.0142,155.926,155.9554,1988.0
2024-07-10 11:30:00,159.03,159.03,158.88,158.91,4813.0,155.9946,155.9946,155.8475,155.8769,4813.0
2024-07-10 11:35:00,158.92,159.09,158.92,158.97,15256.0,155.8867,156.0535,155.8867,155.9358,15256.0
2024-07-10 11:40:00,159.02,159.1,159.02,159.07,2069.0,155.9848,156.0633,155.9848,156.0339,2069.0
2024-07-10 11:45:00,159.1,159.31,159.04,159.24,54698.0,156.0633,156.2693,156.0044,156.2006,54698.0
2024-07-10 11:50:00,159.19,159.28,159.14,159.27,2453.0,156.1516,156.2399,156.1025,156.2301,2453.0
2024-07-10 11:55:00,159.31,159.31,159.1,159.1,4753.0,156.2693,156.2693,156.0633,156.0633,4753.0
2024-07-10 12:00:00,159.08,159.15,159.06,159.06,3761.0,156.0437,156.1123,156.0241,156.0241,3761.0
2024-07-10 12:05:00,159.05,159.1,159.01,159.01,4904.0,156.0142,156.0633,155.975,155.975,4904.0
2024-07-10 12:10:00,159.02,159.21,159.02,159.21,3192.0,155.9848,156.1712,155.9848,156.1712,3192.0
2024-07-10 12:15:00,159.22,159.24,159.11,159.14,6437.0,156.181,156.2006,156.0731,156.1025,6437.0
2024-07-10 12:20:00,159.15,159.15,159.05,159.13,6417.0,156.1123,156.1123,156.0142,156.0927,6417.0
2024-07-10 12:25:00,159.1,159.21,159.08,159.09,11467.0,156.0633,156.1712,156.0437,156.0535,11467.0
2024-07-10 12:30:00,159.06,159.06,158.94,158.96,7049.0,156.0241,156.0241,155.9063,155.926,7049.0
2024-07-10 12:35:00,159.0,159.06,158.94,158.95,4118.0,155.9652,156.0241,155.9063,155.9162,4118.0
2024-07-10 12:40:00,158.95,159.04,158.94,159.02,4359.0,155.9162,156.0044,155.9063,155.9848,4359.0
2024-07-10 12:45:00,158.99,159.04,158.96,158.98,12735.0,155.9554,156.0044,155.926,155.9456,12735.0
2024-07-10 12:50:00,159.02,159.21,159.01,159.04,7162.0,155.9848,156.1712,155.975,156.0044,7162.0
2024-07-10 12:55:00,159.0,159.27,158.95,159.2,6214.0,155.9652,156.2301,155.9162,156.1614,6214.0
2024-07-10 13:00:00,159.2,159.21,159.01,159.13,11315.0,156.1614,156.1712,155.975,156.0927,11315.0
2024-07-10 13:05:00,159.09,159.12,158.93,158.94,2790.0,156.0535,156.0829,155.8965,155.9063,2790.0
2024-07-10 13:10:00,158.95,159.01,158.82,158.87,11010.0,155.9162,155.975,155.7886,155.8377,11010.0
2024-07-10 13:15:00,158.91,158.91,158.76,158.78,5520.0,155.8769,155.8769,155.7298,155.7494,5520.0
2024-07-10 13:20:00,158.73,158.92,158.73,158.92,2871.0,155.7004,155.8867,155.7004,155.8867,2871.0
2024-07-10 13:25:00,158.88,158.95,158.85,158.94,2669.0,155.8475,155.9162,155.8181,155.9063,2669.0
2024-07-10 13:30:00,158.94,158.95,158.83,158.92,4086.0,155.9063,155.9162,155.7984,155.8867,4086.0
2024-07-10 13:35:00,158.96,158.99,158.88,158.99,2428.0,155.926,155.9554,155.8475,155.9554,2428.0
2024-07-10 13:40:00,158.99,158.99,158.83,158.88,6965.0,155.9554,155.9554,155.7984,155.8475,6965.0
2024-07-10 13:45:00,158.87,158.94,158.82,158.91,6901.0,155.8377,155.9063,155.7886,155.8769,6901.0
2024-07-10 13:50:00,158.92,159.0,158.91,158.99,3973.0,155.8867,155.9652,155.8769,155.9554,3973.0
2024-07-10 13:55:00,158.97,159.04,158.9,159.01,4521.0,155.9358,156.0044,155.8671,155.975,4521.0
2024-07-10 14:00:00,159.01,159.04,158.95,158.97,4902.0,155.975,156.0044,155.9162,155.9358,4902.0
2024-07-10 14:05:00,158.97,159.04,158.97,159.0,2221.0,155.9358,156.0044,155.9358,155.9652,2221.0
2024-07-10 14:10:00,159.01,159.04,158.99,159.01,6193.0,155.975,156.0044,155.9554,155.975,6193.0
2024-07-10 14:15:00,159.02,159.13,158.99,159.02,7302.0,155.9848,156.0927,155.9554,155.9848,7302.0
2024-07-10 14:20:00,159.05,159.09,158.99,158.99,2937.0,156.0142,156.0535,155.9554,155.9554,2937.0
2024-07-10 14:25:00,158.98,159.12,158.97,159.1,2186.0,155.9456,156.0829,155.9358,156.0633,2186.0
2024-07-10 14:30:00,159.14,159.21,159.07,159.11,2675.0,156.1025,156.1712,156.0339,156.0731,2675.0
2024-07-10 14:35:00,159.07,159.15,159.05,159.05,1924.0,156.0339,156.1123,156.0142,156.0142,1924.0
2024-07-10 14:40:00,159.06,159.07,158.89,158.89,5551.0,156.0241,156.0339,155.8573,155.8573,5551.0
2024-07-10 14:45:00,158.89,159.14,158.89,159.11,8656.0,155.8573,156.1025,155.8573,156.0731,8656.0
2024-07-10 14:50:00,159.11,159.11,159.01,159.04,5854.0,156.0731,156.0731,155.975,156.0044,5854.0
2024-07-10 14:55:00,159.04,159.2,159.04,159.19,7075.0,156.0044,156.1614,156.0044,156.1516,7075.0
2024-07-10 15:00:00,159.22,159.38,159.19,159.25,5395.0,156.181,156.338,156.1516,156.2104,5395.0
2024-07-10 15:05:00,159.26,159.36,159.26,159.27,2354.0,156.2202,156.3183,156.2202,156.2301,2354.0
2024-07-10 15:10:00,159.32,159.42,159.31,159.31,5544.0,156.2791,156.3772,156.2693,156.2693,5544.0
2024-07-10 15:15:00,159.34,159.34,159.2,159.23,5281.0,156.2987,156.2987,156.1614,156.1908,5281.0
2024-07-10 15:20:00,159.24,159.32,159.16,159.28,7038.0,156.2006,156.2791,156.1221,156.2399,7038.0
2024-07-10 15:25:00,159.28,159.31,159.19,159.24,8518.0,156.2399,156.2693,156.1516,156.2006,8518.0
2024-07-10 15:30:00,159.27,159.35,159.26,159.26,5122.0,156.2301,156.3085,156.2202,156.2202,5122.0
2024-07-10 15:35:00,159.24,159.28,159.17,159.23,7873.0,156.2006,156.2399,156.132,156.1908,7873.0
2024-07-10 15:40:00,159.24,159.25,159.12,159.22,8060.0,156.2006,156.2104,156.0829,156.181,8060.0
2024-07-10 15:45:00,159.25,159.44,159.25,159.37,10023.0,156.2104,156.3968,156.2104,156.3281,10023.0
2024-07-10 15:50:00,159.4,159.64,159.39,159.64,20702.0,156.3576,156.593,156.3478,156.593,20702.0
2024-07-10 15:55:00,159.65,160.02,159.6,159.95,111588.0,156.6028,156.9657,156.5538,156.8971,111588.0
2024-07-11 09:30:00,159.44,159.44,159.41,159.41,9564.0,156.3968,156.3968,156.3674,156.3674,9564.0
2024-07-11 09:35:00,158.93,159.69,158.04,158.18,7221.0,155.8965,156.642,155.0235,155.1609,7221.0
2024-07-11 09:40:00,158.29,159.22,158.07,159.13,34899.0,155.2688,156.181,155.053,156.0927,34899.0
2024-07-11 09:45:00,159.24,159.61,158.74,159.55,17679.0,156.2006,156.5636,155.7102,156.5047,17679.0
2024-07-11 09:50:00,159.42,160.06,159.21,160.06,3857.0,156.3772,157.005,156.1712,157.005,3857.0
2024-07-11 09:55:00,159.92,160.07,159.77,160.04,17750.0,156.8676,157.0148,156.7205,156.9854,17750.0
2024-07-11 10:00:00,159.95,160.15,159.82,160.02,1743.0,156.8971,157.0933,156.7696,156.9657,1743.0
2024-07-11 10:05:00,160.12,160.34,160.08,160.25,6733.0,157.0638,157.2796,157.0246,157.1913,6733.0
2024-07-11 10:10:00,160.25,160.58,160.07,160.58,7884.0,157.1913,157.515,157.0148,157.515,7884.0
2024-07-11 10:15:00,160.57,160.8,160.56,160.71,3262.0,157.5052,157.7308,157.4954,157.6426,3262.0
2024-07-11 10:20:00,160.86,160.9,160.41,160.57,6353.0,157.7897,157.8289,157.3483,157.5052,6353.0
2024-07-11 10:25:00,160.56,160.8,160.56,160.7,5854.0,157.4954,157.7308,157.4954,157.6328,5854.0
2024-07-11 10:30:00,160.65,160.79,160.63,160.75,2428.0,157.5837,157.721,157.5641,157.6818,2428.0
2024-07-11 10:35:00,160.75,160.75,160.46,160.55,6775.0,157.6818,157.6818,157.3973,157.4856,6775.0
2024-07-11 10:40:00,160.57,160.71,160.46,160.62,5087.0,157.5052,157.6426,157.3973,157.5543,5087.0
2024-07-11 10:45:00,160.7,160.87,160.69,160.74,5849.0,157.6328,157.7995,157.6229,157.672,5849.0
2024-07-11 10:50:00,160.73,161.04,160.73,160.98,2837.0,157.6622,157.9663,157.6622,157.9074,2837.0
2024-07-11 10:55:00,161.07,161.15,160.9,161.15,4372.0,157.9957,158.0742,157.8289,158.0742,4372.0
2024-07-11 11:00:00,161.21,161.26,160.89,161.04,10939.0,158.133,158.1821,157.8191,157.9663,10939.0
2024-07-11 11:05:00,161.03,161.33,161.02,161.33,1185.0,157.9565,158.2507,157.9466,158.2507,1185.0
2024-07-11 11:10:00,161.36,161.42,161.35,161.41,402.0,158.2802,158.339,158.2703,158.3292,402.0
2024-07-11 11:15:00,161.48,161.6,161.41,161.45,3263.0,158.3979,158.5156,158.3292,158.3684,3263.0
2024-07-11 11:20:00,161.41,161.68,161.41,161.68,1679.0,158.3292,158.5941,158.3292,158.5941,1679.0
2024-07-11 11:25:00,161.6,161.61,161.48,161.61,2002.0,158.5156,158.5254,158.3979,158.5254,2002.0
2024-07-11 11:30:00,161.56,161.8,161.52,161.62,7362.0,158.4763,158.7118,158.4371,158.5352,7362.0
2024-07-11 11:35:00,161.62,161.87,161.61,161.73,2202.0,158.5352,158.7804,158.5254,158.6431,2202.0
2024-07-11 11:40:00,161.78,161.81,161.68,161.81,703.0,158.6921,158.7216,158.5941,158.7216,703.0
2024-07-11 11:45:00,161.93,161.95,161.79,161.8,715.0,158.8393,158.8589,158.702,158.7118,715.0
2024-07-11 11:50:00,161.78,161.92,161.78,161.89,1538.0,158.6921,158.8295,158.6921,158.8,1538.0
2024-07-11 11:55:00,161.79,161.79,161.69,161.69,1337.0,158.702,158.702,158.6039,158.6039,1337.0
2024-07-11 12:00:00,161.66,161.66,161.46,161.54,1431.0,158.5744,158.5744,158.3783,158.4567,1431.0
2024-07-11 12:05:00,161.49,161.49,161.32,161.47,1100.0,158.4077,158.4077,158.2409,158.3881,1100.0
2024-07-11 12:10:00,161.55,161.61,161.39,161.45,1700.0,158.4665,158.5254,158.3096,158.3684,1700.0
2024-07-11 12:15:00,161.32,161.36,161.29,161.36,450.0,158.2409,158.2802,158.2115,158.2802,450.0
2024-07-11 12:20:00,161.37,161.37,161.31,161.32,210.0,158.29,158.29,158.2311,158.2409,210.0
2024-07-11 12:25:00,161.28,161.44,161.28,161.34,1100.0,158.2017,158.3586,158.2017,158.2605,1100.0
2024-07-11 12:30:00,161.39,161.43,161.24,161.24,850.0,158.3096,158.3488,158.1624,158.1624,850.0
2024-07-11 12:35:00,161.21,161.21,160.88,160.93,2178.0,158.133,158.133,157.8093,157.8584,2178.0
2024-07-11 12:40:00,160.82,161.03,160.82,161.03,1100.0,157.7505,157.9565,157.7505,157.9565,1100.0
2024-07-11 12:45:00,161.08,161.17,161.08,161.08,1518.0,158.0055,158.0938,158.0055,158.0055,1518.0
2024-07-11 12:50:00,161.09,161.22,160.99,160.99,2253.0,158.0153,158.1428,157.9172,157.9172,2253.0
2024-07-11 12:55:00,160.97,161.22,160.9,161.22,1511.0,157.8976,158.1428,157.8289,158.1428,1511.0
2024-07-11 13:00:00,161.1,161.1,160.86,160.97,710.0,158.0251,158.0251,157.7897,157.8976,710.0
2024-07-11 13:05:00,160.98,161.06,160.95,161.06,600.0,157.9074,157.9859,157.878,157.9859,600.0
2024-07-11 13:10:00,161.08,161.16,161.07,161.13,915.0,158.0055,158.084,157.9957,158.0545,915.0
2024-07-11 13:15:00,160.99,161.12,160.99,161.12,484.0,157.9172,158.0447,157.9172,158.0447,484.0
2024-07-11 13:20:00,161.12,161.12,161.01,161.01,385.0,158.0447,158.0447,157.9368,157.9368,385.0
2024-07-11 13:25:00,161.06,161.15,161.03,161.03,1827.0,157.9859,158.0742,157.9565,157.9565,1827.0
2024-07-11 13:30:00,161.01,161.15,160.95,160.97,2055.0,157.9368,158.0742,157.878,157.8976,2055.0
2024-07-11 13:35:00,160.94,160.99,160.93,160.93,1798.0,157.8682,157.9172,157.8584,157.8584,1798.0
2024-07-11 13:40:00,160.91,161.08,160.91,161.08,1300.0,157.8387,158.0055,157.8387,158.0055,1300.0
2024-07-11 13:45:00,161.12,161.16,161.08,161.09,1225.0,158.0447,158.084,158.0055,158.0153,1225.0
2024-07-11 13:50:00,161.08,161.21,161.08,161.14,1500.0,158.0055,158.133,158.0055,158.0644,1500.0
2024-07-11 13:55:00,161.16,161.28,161.15,161.19,2027.0,158.084,158.2017,158.0742,158.1134,2027.0
2024-07-11 14:00:00,161.24,161.33,161.17,161.2,2554.0,158.1624,158.2507,158.0938,158.1232,2554.0
2024-07-11 14:05:00,161.2,161.38,161.16,161.26,1703.0,158.1232,158.2998,158.084,158.1821,1703.0
2024-07-11 14:10:00,161.3,161.32,161.2,161.28,2456.0,158.2213,158.2409,158.1232,158.2017,2456.0
2024-07-11 14:15:00,161.31,161.41,161.3,161.36,800.0,158.2311,158.3292,158.2213,158.2802,800.0
2024-07-11 14:20:00,161.34,161.34,161.25,161.28,1290.0,158.2605,158.2605,158.1723,158.2017,1290.0
2024-07-11 14:25:00,161.24,161.28,161.16,161.18,1508.0,158.1624,158.2017,158.084,158.1036,1508.0
2024-07-11 14:30:00,161.2,161.31,161.14,161.23,3993.0,158.1232,158.2311,158.0644,158.1526,3993.0
2024-07-11 14:35:00,161.27,161.27,161.0,161.02,1018.0,158.1919,158.1919,157.927,157.9466,1018.0
2024-07-11 14:40:00,161.02,161.17,161.02,161.12,1400.0,157.9466,158.0938,157.9466,158.0447,1400.0
2024-07-11 14:45:00,161.23,161.37,161.23,161.28,1609.0,158.1526,158.29,158.1526,158.2017,1609.0
2024-07-11 14:50:00,161.28,161.31,161.24,161.29,1450.0,158.2017,158.2311,158.1624,158.2115,1450.0
2024-07-11 14:55:00,161.34,161.34,161.16,161.2,1500.0,158.2605,158.2605,158.084,158.1232,1500.0
2024-07-11 15:00:00,161.26,161.26,161.13,161.13,1437.0,158.1821,158.1821,158.0545,158.0545,1437.0
2024-07-11 15:05:00,161.13,161.15,161.03,161.08,1755.0,158.0545,158.0742,157.9565,158.0055,1755.0
2024-07-11 15:10:00,161.0,161.19,161.0,161.1,1842.0,157.927,158.1134,157.927,158.0251,1842.0
2024-07-11 15:15:00,161.08,161.17,161.08,161.17,2013.0,158.0055,158.0938,158.0055,158.0938,2013.0
2024-07-11 15:20:00,161.13,161.33,161.09,161.33,4307.0,158.0545,158.2507,158.0153,158.2507,4307.0
2024-07-11 15:25:00,161.35,161.56,161.34,161.56,14158.0,158.2703,158.4763,158.2605,158.4763,14158.0
2024-07-11 15:30:00,161.59,161.63,161.47,161.53,4153.0,158.5058,158.545,158.3881,158.4469,4153.0
2024-07-11 15:35:00,161.5,161.58,161.37,161.48,13741.0,158.4175,158.496,158.29,158.3979,13741.0
2024-07-11 15:40:00,161.47,161.56,161.42,161.47,7028.0,158.3881,158.4763,158.339,158.3881,7028.0
2024-07-11 15:45:00,161.45,161.73,161.41,161.73,8885.0,158.3684,158.6431,158.3292,158.6431,8885.0
2024-07-11 15:50:00,161.77,161.88,161.68,161.83,13863.0,158.6823,158.7902,158.5941,158.7412,13863.0
2024-07-11 15:55:00,161.84,162.16,161.82,162.0,59284.0,158.751,159.0649,158.7314,158.9079,59284.0
2024-07-12 09:30:00,162.5,163.34,161.81,163.34,12415.0,159.3984,160.2224,158.7216,160.2224,12415.0
2024-07-12 09:35:00,162.48,163.42,162.47,163.38,3158.0,159.3788,160.3008,159.369,160.2616,3158.0
2024-07-12 09:40:00,163.18,163.18,162.85,162.87,1768.0,160.0654,160.0654,159.7417,159.7613,1768.0
2024-07-12 09:45:00,162.95,162.99,162.73,162.77,2765.0,159.8398,159.879,159.624,159.6632,2765.0
2024-07-12 09:50:00,162.62,162.62,162.39,162.39,200.0,159.5161,159.5161,159.2905,159.2905,200.0
2024-07-12 09:55:00,162.35,162.49,161.94,162.2,6741.0,159.2513,159.3886,158.8491,159.1041,6741.0
2024-07-12 10:00:00,162.2,162.54,162.2,162.47,11742.0,159.1041,159.4376,159.1041,159.369,11742.0
2024-07-12 10:05:00,162.5,162.84,162.47,162.84,3304.0,159.3984,159.7319,159.369,159.7319,3304.0
2024-07-12 10:10:00,162.85,162.97,162.74,162.9,5598.0,159.7417,159.8594,159.6338,159.7908,5598.0
2024-07-12 10:15:00,162.9,162.97,162.69,162.97,1895.0,159.7908,159.8594,159.5848,159.8594,1895.0
2024-07-12 10:20:00,162.95,163.27,162.94,163.18,4854.0,159.8398,160.1537,159.83,160.0654,4854.0
2024-07-12 10:25:00,163.18,163.42,163.13,163.33,2360.0,160.0654,160.3008,160.0164,160.2126,2360.0
2024-07-12 10:30:00,163.27,163.42,163.08,163.29,4227.0,160.1537,160.3008,159.9673,160.1733,4227.0
2024-07-12 10:35:00,163.26,163.48,163.24,163.45,1832.0,160.1439,160.3597,160.1243,160.3303,1832.0
2024-07-12 10:40:00,163.38,163.43,163.23,163.42,5161.0,160.2616,160.3106,160.1145,160.3008,5161.0
2024-07-12 10:45:00,163.41,163.44,163.13,163.42,2168.0,160.291,160.3205,160.0164,160.3008,2168.0
2024-07-12 10:50:00,163.45,163.61,163.45,163.53,1456.0,160.3303,160.4872,160.3303,160.4087,1456.0
2024-07-12 10:55:00,163.5,163.62,163.44,163.57,3283.0,160.3793,160.497,160.3205,160.448,3283.0
2024-07-12 11:00:00,163.65,163.71,163.64,163.71,2123.0,160.5265,160.5853,160.5166,160.5853,2123.0
2024-07-12 11:05:00,163.67,163.68,163.42,163.68,3447.0,160.5461,160.5559,160.3008,160.5559,3447.0
2024-07-12 11:10:00,163.72,163.72,163.37,163.47,3135.0,160.5951,160.5951,160.2518,160.3499,3135.0
2024-07-12 11:15:00,163.51,163.68,163.51,163.68,1296.0,160.3891,160.5559,160.3891,160.5559,1296.0
2024-07-12 11:20:00,163.67,163.78,163.57,163.62,3868.0,160.5461,160.654,160.448,160.497,3868.0
2024-07-12 11:25:00,163.62,163.7,163.46,163.7,6221.0,160.497,160.5755,160.3401,160.5755,6221.0
2024-07-12 11:30:00,163.7,163.7,163.61,163.61,1924.0,160.5755,160.5755,160.4872,160.4872,1924.0
2024-07-12 11:35:00,163.61,163.88,163.59,163.75,18088.0,160.4872,160.7521,160.4676,160.6245,18088.0
2024-07-12 11:40:00,163.79,163.83,163.62,163.62,7887.0,160.6638,160.703,160.497,160.497,7887.0
2024-07-12 11:45:00,163.68,163.78,163.68,163.75,1659.0,160.5559,160.654,160.5559,160.6245,1659.0
2024-07-12 11:50:00,163.8,163.91,163.7,163.72,7356.0,160.6736,160.7815,160.5755,160.5951,7356.0
2024-07-12 11:55:00,163.75,163.95,163.74,163.95,2512.0,160.6245,160.8207,160.6147,160.8207,2512.0
2024-07-12 12:00:00,163.99,164.12,163.85,163.95,10390.0,160.86,160.9875,160.7226,160.8207,10390.0
2024-07-12 12:05:00,164.0,164.0,163.85,163.91,3273.0,160.8698,160.8698,160.7226,160.7815,3273.0
2024-07-12 12:10:00,163.9,164.08,163.88,163.93,4279.0,160.7717,160.9482,160.7521,160.8011,4279.0
2024-07-12 12:15:00,163.93,164.19,163.93,164.19,2450.0,160.8011,161.0561,160.8011,161.0561,2450.0
2024-07-12 12:20:00,164.18,164.2,164.06,164.06,2205.0,161.0463,161.066,160.9286,160.9286,2205.0
2024-07-12 12:25:00,164.05,164.13,164.0,164.0,4774.0,160.9188,160.9973,160.8698,160.8698,4774.0
2024-07-12 12:30:00,163.93,163.93,163.86,163.86,1100.0,160.8011,160.8011,160.7324,160.7324,1100.0
2024-07-12 12:35:00,163.93,164.1,163.82,163.82,3390.0,160.8011,160.9679,160.6932,160.6932,3390.0
2024-07-12 12:40:00,163.86,163.98,163.86,163.94,2716.0,160.7324,160.8502,160.7324,160.8109,2716.0
2024-07-12 12:45:00,163.94,164.05,163.9,164.05,3282.0,160.8109,160.9188,160.7717,160.9188,3282.0
2024-07-12 12:50:00,163.99,164.11,163.95,164.04,2578.0,160.86,160.9777,160.8207,160.909,2578.0
2024-07-12 12:55:00,164.05,164.16,164.04,164.12,2957.0,160.9188,161.0267,160.909,160.9875,2957.0
2024-07-12 13:00:00,164.17,164.22,164.12,164.18,1208.0,161.0365,161.0856,160.9875,161.0463,1208.0
2024-07-12 13:05:00,164.17,164.26,164.04,164.04,2854.0,161.0365,161.1248,160.909,160.909,2854.0
2024-07-12 13:10:00,164.03,164.06,163.94,164.04,2836.0,160.8992,160.9286,160.8109,160.909,2836.0
2024-07-12 13:15:00,164.08,164.08,163.97,164.05,2959.0,160.9482,160.9482,160.8403,160.9188,2959.0
2024-07-12 13:20:00,164.06,164.2,163.94,163.99,4265.0,160.9286,161.066,160.8109,160.86,4265.0
2024-07-12 13:25:00,163.94,164.03,163.91,163.95,2939.0,160.8109,160.8992,160.7815,160.8207,2939.0
2024-07-12 13:30:00,163.93,163.93,163.81,163.87,4380.0,160.8011,160.8011,160.6834,160.7423,4380.0
2024-07-12 13:35:00,163.85,163.86,163.7,163.73,3414.0,160.7226,160.7324,160.5755,160.6049,3414.0
2024-07-12 13:40:00,163.72,163.89,163.68,163.76,5296.0,160.5951,160.7619,160.5559,160.6344,5296.0
2024-07-12 13:45:00,163.75,163.83,163.66,163.82,4172.0,160.6245,160.703,160.5363,160.6932,4172.0
2024-07-12 13:50:00,163.76,163.76,163.61,163.61,1283.0,160.6344,160.6344,160.4872,160.4872,1283.0
2024-07-12 13:55:00,163.6,163.65,163.45,163.52,2733.0,160.4774,160.5265,160.3303,160.3989,2733.0
2024-07-12 14:00:00,163.52,163.62,163.45,163.62,4146.0,160.3989,160.497,160.3303,160.497,4146.0
2024-07-12 14:05:00,163.62,163.78,163.61,163.78,3083.0,160.497,160.654,160.4872,160.654,3083.0
2024-07-12 14:10:00,163.79,163.88,163.7,163.73,3065.0,160.6638,160.7521,160.5755,160.6049,3065.0
2024-07-12 14:15:00,163.68,163.8,163.66,163.77,2222.0,160.5559,160.6736,160.5363,160.6442,2222.0
2024-07-12 14:20:00,163.73,163.79,163.67,163.71,1642.0,160.6049,160.6638,160.5461,160.5853,1642.0
2024-07-12 14:25:00,163.67,163.87,163.67,163.87,4015.0,160.5461,160.7423,160.5461,160.7423,4015.0
2024-07-12 14:30:00,163.76,163.76,163.64,163.64,1719.0,160.6344,160.6344,160.5166,160.5166,1719.0
2024-07-12 14:35:00,163.67,163.7,163.64,163.7,3583.0,160.5461,160.5755,160.5166,160.5755,3583.0
2024-07-12 14:40:00,163.71,163.73,163.68,163.69,1780.0,160.5853,160.6049,160.5559,160.5657,1780.0
2024-07-12 14:45:00,163.71,163.85,163.69,163.69,4277.0,160.5853,160.7226,160.5657,160.5657,4277.0
2024-07-12 14:50:00,163.7,163.83,163.68,163.81,3957.0,160.5755,160.703,160.5559,160.6834,3957.0
2024-07-12 14:55:00,163.77,163.87,163.77,163.84,2777.0,160.6442,160.7423,160.6442,160.7128,2777.0
2024-07-12 15:00:00,163.83,164.0,163.76,163.76,4885.0,160.703,160.8698,160.6344,160.6344,4885.0
2024-07-12 15:05:00,163.72,163.81,163.72,163.8,3704.0,160.5951,160.6834,160.5951,160.6736,3704.0
2024-07-12 15:10:00,163.83,163.87,163.78,163.78,1455.0,160.703,160.7423,160.654,160.654,1455.0
2024-07-12 15:15:00,163.79,163.94,163.75,163.93,3842.0,160.6638,160.8109,160.6245,160.8011,3842.0
2024-07-12 15:20:00,163.93,164.03,163.93,164.03,2355.0,160.8011,160.8992,160.8011,160.8992,2355.0
2024-07-12 15:25:00,164.0,164.13,163.95,164.13,6342.0,160.8698,160.9973,160.8207,160.9973,6342.0
2024-07-12 15:30:00,164.1,164.15,164.04,164.09,10294.0,160.9679,161.0169,160.909,160.9581,10294.0
2024-07-12 15:35:00,164.1,164.2,164.03,164.18,10237.0,160.9679,161.066,160.8992,161.0463,10237.0
2024-07-12 15:40:00,164.17,164.18,163.92,164.0,13628.0,161.0365,161.0463,160.7913,160.8698,13628.0
2024-07-12 15:45:00,164.02,164.21,164.02,164.1,10025.0,160.8894,161.0758,160.8894,160.9679,10025.0
2024-07-12 15:50:00,164.1,164.13,164.0,164.08,38994.0,160.9679,160.9973,160.8698,160.9482,38994.0
2024-07-12 15:55:00,164.09,164.13,163.6,163.76,107341.0,160.9581,160.9973,160.4774,160.6344,107341.0
2024-07-15 09:30:00,164.25,165.33,164.04,165.14,23218.0,161.115,162.1744,160.909,161.988,23218.0
2024-07-15 09:35:00,165.5,165.84,165.33,165.69,1494.0,162.3411,162.6747,162.1744,162.5275,1494.0
2024-07-15 09:40:00,165.8,165.95,165.15,165.41,850.0,162.6354,162.7826,161.9978,162.2529,850.0
2024-07-15 09:45:00,165.41,166.0,165.38,165.54,6791.0,162.2529,162.8316,162.2234,162.3804,6791.0
2024-07-15 09:50:00,165.5,165.59,165.12,165.48,4555.0,162.3411,162.4294,161.9684,162.3215,4555.0
2024-07-15 09:55:00,165.45,165.6,165.22,165.34,5402.0,162.2921,162.4392,162.0665,162.1842,5402.0
2024-07-15 10:00:00,165.67,165.67,165.11,165.21,4486.0,162.5079,162.5079,161.9586,162.0567,4486.0
2024-07-15 10:05:00,165.41,165.62,165.33,165.53,1862.0,162.2529,162.4588,162.1744,162.3706,1862.0
2024-07-15 10:10:00,165.55,165.56,165.24,165.27,4861.0,162.3902,162.4,162.0861,162.1155,4861.0
2024-07-15 10:15:00,165.48,166.25,165.42,166.25,4415.0,162.3215,163.0768,162.2627,163.0768,4415.0
2024-07-15 10:20:00,166.1,166.1,165.77,165.77,2886.0,162.9297,162.9297,162.606,162.606,2886.0
2024-07-15 10:25:00,165.9,165.93,165.57,165.58,2323.0,162.7335,162.7629,162.4098,162.4196,2323.0
2024-07-15 10:30:00,165.6,165.84,165.57,165.59,2714.0,162.4392,162.6747,162.4098,162.4294,2714.0
2024-07-15 10:35:00,165.52,165.57,165.23,165.23,1838.0,162.3608,162.4098,162.0763,162.0763,1838.0
2024-07-15 10:40:00,165.3,165.37,165.29,165.33,1071.0,162.145,162.2136,162.1351,162.1744,1071.0
2024-07-15 10:45:00,165.4,165.44,165.31,165.36,2435.0,162.243,162.2823,162.1548,162.2038,2435.0
2024-07-15 10:50:00,165.28,165.47,165.09,165.45,1519.0,162.1253,162.3117,161.939,162.2921,1519.0
2024-07-15 10:55:00,165.41,165.41,165.17,165.23,2174.0,162.2529,162.2529,162.0174,162.0763,2174.0
2024-07-15 11:00:00,165.12,165.66,165.12,165.66,3042.0,161.9684,162.4981,161.9684,162.4981,3042.0
2024-07-15 11:05:00,165.59,165.66,165.4,165.55,2838.0,162.4294,162.4981,162.243,162.3902,2838.0
2024-07-15 11:10:00,165.64,165.99,165.61,165.99,2941.0,162.4785,162.8218,162.449,162.8218,2941.0
2024-07-15 11:15:00,165.89,165.99,165.82,165.95,1129.0,162.7237,162.8218,162.655,162.7826,1129.0
2024-07-15 11:20:00,165.92,165.97,165.76,165.88,3449.0,162.7531,162.8022,162.5962,162.7139,3449.0
2024-07-15 11:25:00,165.79,166.0,165.79,166.0,878.0,162.6256,162.8316,162.6256,162.8316,878.0
2024-07-15 11:30:00,165.91,166.12,165.89,166.12,2259.0,162.7433,162.9493,162.7237,162.9493,2259.0
2024-07-15 11:35:00,166.08,166.14,166.03,166.14,1051.0,162.9101,162.9689,162.861,162.9689,1051.0
2024-07-15 11:40:00,166.14,166.41,166.08,166.41,1765.0,162.9689,163.2338,162.9101,163.2338,1765.0
2024-07-15 11:45:00,166.34,166.48,166.32,166.4,2610.0,163.1651,163.3024,163.1455,163.224,2610.0
2024-07-15 11:50:00,166.32,166.32,166.14,166.24,11756.0,163.1455,163.1455,162.9689,163.067,11756.0
2024-07-15 11:55:00,166.24,166.31,166.09,166.28,15521.0,163.067,163.1357,162.9199,163.1063,15521.0
2024-07-15 12:00:00,166.22,166.29,166.05,166.05,6018.0,163.0474,163.1161,162.8806,162.8806,6018.0
2024-07-15 12:05:00,166.04,166.25,166.04,166.22,3405.0,162.8708,163.0768,162.8708,163.0474,3405.0
2024-07-15 12:10:00,166.22,166.32,166.2,166.21,11947.0,163.0474,163.1455,163.0278,163.0376,11947.0
2024-07-15 12:15:00,166.24,166.66,166.24,166.66,3437.0,163.067,163.479,163.067,163.479,3437.0
2024-07-15 12:20:00,166.66,166.84,166.66,166.72,3147.0,163.479,163.6556,163.479,163.5379,3147.0
2024-07-15 12:25:00,166.67,166.67,166.39,166.57,2068.0,163.4888,163.4888,163.2142,163.3907,2068.0
2024-07-15 12:30:00,166.5,166.51,166.31,166.31,1650.0,163.3221,163.3319,163.1357,163.1357,1650.0
2024-07-15 12:35:00,166.3,166.57,166.3,166.5,2794.0,163.1259,163.3907,163.1259,163.3221,2794.0
2024-07-15 12:40:00,166.5,166.51,166.32,166.33,4028.0,163.3221,163.3319,163.1455,163.1553,4028.0
2024-07-15 12:45:00,166.28,166.29,166.28,166.29,200.0,163.1063,163.1161,163.1063,163.1161,200.0
2024-07-15 12:50:00,166.35,166.47,166.29,166.47,1991.0,163.1749,163.2926,163.1161,163.2926,1991.0
2024-07-15 12:55:00,166.47,166.57,166.36,166.57,2171.0,163.2926,163.3907,163.1847,163.3907,2171.0
2024-07-15 13:00:00,166.54,166.54,166.43,166.43,1644.0,163.3613,163.3613,163.2534,163.2534,1644.0
2024-07-15 13:05:00,166.45,166.66,166.44,166.63,2333.0,163.273,163.479,163.2632,163.4496,2333.0
2024-07-15 13:10:00,166.62,166.75,166.57,166.65,3753.0,163.4398,163.5673,163.3907,163.4692,3753.0
2024-07-15 13:15:00,166.63,166.78,166.63,166.78,1754.0,163.4496,163.5967,163.4496,163.5967,1754.0
2024-07-15 13:20:00,166.83,166.88,166.76,166.78,5513.0,163.6458,163.6948,163.5771,163.5967,5513.0
2024-07-15 13:25:00,166.79,166.8,166.67,166.71,4155.0,163.6065,163.6163,163.4888,163.528,4155.0
2024-07-15 13:30:00,166.71,166.71,166.45,166.45,2648.0,163.528,163.528,163.273,163.273,2648.0
2024-07-15 13:35:00,166.49,166.58,166.46,166.53,902.0,163.3122,163.4005,163.2828,163.3515,902.0
2024-07-15 13:40:00,166.56,166.74,166.56,166.71,2133.0,163.3809,163.5575,163.3809,163.528,2133.0
2024-07-15 13:45:00,166.71,166.75,166.51,166.51,3386.0,163.528,163.5673,163.3319,163.3319,3386.0
2024-07-15 13:50:00,166.66,166.75,166.6,166.75,1792.0,163.479,163.5673,163.4201,163.5673,1792.0
2024-07-15 13:55:00,166.75,166.8,166.68,166.68,3712.0,163.5673,163.6163,163.4986,163.4986,3712.0
2024-07-15 14:00:00,166.61,166.64,166.56,166.64,1345.0,163.43,163.4594,163.3809,163.4594,1345.0
2024-07-15 14:05:00,166.58,166.58,166.56,166.56,200.0,163.4005,163.4005,163.3809,163.3809,200.0
2024-07-15 14:10:00,166.64,166.64,166.43,166.49,3147.0,163.4594,163.4594,163.2534,163.3122,3147.0
2024-07-15 14:15:00,166.57,166.64,166.5,166.63,1946.0,163.3907,163.4594,163.3221,163.4496,1946.0
2024-07-15 14:20:00,166.6,166.78,166.58,166.78,2495.0,163.4201,163.5967,163.4005,163.5967,2495.0
2024-07-15 14:25:00,166.78,167.0,166.73,166.97,16339.0,163.5967,163.8125,163.5477,163.7831,16339.0
2024-07-15 14:30:00,166.97,167.16,166.92,167.16,3980.0,163.7831,163.9695,163.734,163.9695,3980.0
2024-07-15 14:35:00,167.16,167.22,167.06,167.09,4748.0,163.9695,164.0283,163.8714,163.9008,4748.0
2024-07-15 14:40:00,167.08,167.17,167.04,167.1,2934.0,163.891,163.9793,163.8517,163.9106,2934.0
2024-07-15 14:45:00,167.13,167.13,166.82,166.83,3437.0,163.94,163.94,163.6359,163.6458,3437.0
2024-07-15 14:50:00,166.79,167.02,166.79,166.98,6684.0,163.6065,163.8321,163.6065,163.7929,6684.0
2024-07-15 14:55:00,166.96,166.96,166.85,166.89,2564.0,163.7733,163.7733,163.6654,163.7046,2564.0
2024-07-15 15:00:00,166.89,166.89,166.63,166.66,15967.0,163.7046,163.7046,163.4496,163.479,15967.0
2024-07-15 15:05:00,166.65,166.89,166.61,166.84,3936.0,163.4692,163.7046,163.43,163.6556,3936.0
2024-07-15 15:10:00,166.84,166.84,166.49,166.51,2567.0,163.6556,163.6556,163.3122,163.3319,2567.0
2024-07-15 15:15:00,166.54,166.71,166.54,166.69,4027.0,163.3613,163.528,163.3613,163.5084,4027.0
2024-07-15 15:20:00,166.65,166.7,166.54,166.56,9388.0,163.4692,163.5182,163.3613,163.3809,9388.0
2024-07-15 15:25:00,166.54,166.54,166.42,166.45,4075.0,163.3613,163.3613,163.2436,163.273,4075.0
2024-07-15 15:30:00,166.4,166.57,166.39,166.56,7642.0,163.224,163.3907,163.2142,163.3809,7642.0
2024-07-15 15:35:00,166.54,166.54,166.42,166.45,4272.0,163.3613,163.3613,163.2436,163.273,4272.0
2024-07-15 15:40:00,166.46,166.48,166.35,166.35,11868.0,163.2828,163.3024,163.1749,163.1749,11868.0
2024-07-15 15:45:00,166.35,166.56,166.35,166.52,15966.0,163.1749,163.3809,163.1749,163.3417,15966.0
2024-07-15 15:50:00,166.48,166.66,166.4,166.59,31563.0,163.3024,163.479,163.224,163.4103,31563.0
2024-07-15 15:55:00,166.62,166.97,166.56,166.93,126500.0,163.4398,163.7831,163.3809,163.7438,126500.0
2024-07-16 09:30:00,168.07,168.45,167.98,168.15,20829.0,164.8621,165.2348,164.7738,164.9406,20829.0
2024-07-16 09:35:00,168.34,168.34,167.79,167.84,3894.0,165.1269,165.1269,164.5874,164.6365,3894.0
2024-07-16 09:40:00,167.81,167.81,166.88,167.32,5824.0,164.607,164.607,163.6948,164.1264,5824.0
2024-07-16 09:45:00,167.56,167.66,167.1,167.56,2448.0,164.3618,164.4599,163.9106,164.3618,2448.0
2024-07-16 09:50:00,167.56,167.57,167.04,167.04,4634.0,164.3618,164.3716,163.8517,163.8517,4634.0
2024-07-16 09:55:00,167.02,167.29,167.02,167.18,6666.0,163.8321,164.097,163.8321,163.9891,6666.0
2024-07-16 10:00:00,167.19,167.59,167.03,167.21,28485.0,163.9989,164.3912,163.8419,164.0185,28485.0
2024-07-16 10:05:00,167.25,168.1,167.19,167.77,22378.0,164.0577,164.8915,163.9989,164.5678,22378.0
2024-07-16 10:10:00,167.78,168.21,167.57,168.21,12030.0,164.5776,164.9994,164.3716,164.9994,12030.0
2024-07-16 10:15:00,168.4,168.49,167.77,167.78,12056.0,165.1858,165.2741,164.5678,164.5776,12056.0
2024-07-16 10:20:00,167.8,168.15,167.76,168.07,7632.0,164.5972,164.9406,164.558,164.8621,7632.0
2024-07-16 10:25:00,168.05,168.1,167.82,168.06,7701.0,164.8425,164.8915,164.6169,164.8523,7701.0
2024-07-16 10:30:00,168.06,168.06,167.44,167.44,4900.0,164.8523,164.8523,164.2441,164.2441,4900.0
2024-07-16 10:35:00,167.45,167.45,167.19,167.29,2509.0,164.2539,164.2539,163.9989,164.097,2509.0
2024-07-16 10:40:00,167.28,167.56,167.27,167.49,4258.0,164.0872,164.3618,164.0774,164.2932,4258.0
2024-07-16 10:45:00,167.49,167.56,167.35,167.55,5126.0,164.2932,164.3618,164.1558,164.352,5126.0
2024-07-16 10:50:00,167.57,167.73,167.57,167.69,2346.0,164.3716,164.5286,164.3716,164.4893,2346.0
2024-07-16 10:55:00,167.69,167.69,167.15,167.31,5611.0,164.4893,164.4893,163.9596,164.1166,5611.0
2024-07-16 11:00:00,167.37,167.7,167.32,167.66,4678.0,164.1754,164.4991,164.1264,164.4599,4678.0
2024-07-16 11:05:00,167.6,167.6,167.51,167.53,1200.0,164.4011,164.4011,164.3128,164.3324,1200.0
2024-07-16 11:10:00,167.6,167.89,167.58,167.81,5884.0,164.4011,164.6855,164.3814,164.607,5884.0
2024-07-16 11:15:00,167.87,168.1,167.86,168.03,5339.0,164.6659,164.8915,164.6561,164.8229,5339.0
2024-07-16 11:20:00,168.03,168.13,167.88,167.9,5368.0,164.8229,164.9209,164.6757,164.6953,5368.0
2024-07-16 11:25:00,167.82,167.95,167.82,167.85,2100.0,164.6169,164.7444,164.6169,164.6463,2100.0
2024-07-16 11:30:00,167.81,167.81,167.63,167.68,2800.0,164.607,164.607,164.4305,164.4795,2800.0
2024-07-16 11:35:00,167.68,168.08,167.63,168.01,5135.0,164.4795,164.8719,164.4305,164.8032,5135.0
2024-07-16 11:40:00,167.88,167.94,167.83,167.89,2100.0,164.6757,164.7346,164.6267,164.6855,2100.0
2024-07-16 11:45:00,167.91,167.91,167.5,167.53,5907.0,164.7051,164.7051,164.303,164.3324,5907.0
2024-07-16 11:50:00,167.47,167.75,167.43,167.75,4139.0,164.2735,164.5482,164.2343,164.5482,4139.0
2024-07-16 11:55:00,167.77,167.79,167.72,167.79,1414.0,164.5678,164.5874,164.5188,164.5874,1414.0
2024-07-16 12:00:00,167.78,167.8,167.53,167.57,4371.0,164.5776,164.5972,164.3324,164.3716,4371.0
2024-07-16 12:05:00,167.57,168.0,167.57,168.0,8561.0,164.3716,164.7934,164.3716,164.7934,8561.0
2024-07-16 12:10:00,168.02,168.07,167.89,167.89,3357.0,164.813,164.8621,164.6855,164.6855,3357.0
2024-07-16 12:15:00,167.86,168.22,167.86,168.22,1791.0,164.6561,165.0092,164.6561,165.0092,1791.0
2024-07-16 12:20:00,168.2,168.37,168.17,168.24,3172.0,164.9896,165.1564,164.9602,165.0288,3172.0
2024-07-16 12:25:00,168.34,168.34,168.28,168.28,1227.0,165.1269,165.1269,165.0681,165.0681,1227.0
2024-07-16 12:30:00,168.28,168.48,168.28,168.45,4307.0,165.0681,165.2643,165.0681,165.2348,4307.0
2024-07-16 12:35:00,168.47,168.53,168.38,168.46,5619.0,165.2545,165.3133,165.1662,165.2446,5619.0
2024-07-16 12:40:00,168.46,168.62,168.4,168.57,7354.0,165.2446,165.4016,165.1858,165.3525,7354.0
2024-07-16 12:45:00,168.62,168.7,168.54,168.63,8229.0,165.4016,165.4801,165.3231,165.4114,8229.0
2024-07-16 12:50:00,168.63,168.64,168.56,168.59,3120.0,165.4114,165.4212,165.3427,165.3722,3120.0
2024-07-16 12:55:00,168.57,168.89,168.57,168.81,5274.0,165.3525,165.6664,165.3525,165.588,5274.0
2024-07-16 13:00:00,168.83,168.84,168.77,168.79,2266.0,165.6076,165.6174,165.5487,165.5683,2266.0
2024-07-16 13:05:00,168.8,168.87,168.79,168.81,5647.0,165.5782,165.6468,165.5683,165.588,5647.0
2024-07-16 13:10:00,168.85,169.1,168.81,169.1,25503.0,165.6272,165.8724,165.588,165.8724,25503.0
2024-07-16 13:15:00,169.02,169.09,168.9,168.99,20311.0,165.794,165.8626,165.6762,165.7645,20311.0
2024-07-16 13:20:00,168.98,169.02,168.96,168.97,5044.0,165.7547,165.794,165.7351,165.7449,5044.0
2024-07-16 13:25:00,168.92,168.95,168.77,168.86,13643.0,165.6959,165.7253,165.5487,165.637,13643.0
2024-07-16 13:30:00,168.88,168.95,168.83,168.84,14141.0,165.6566,165.7253,165.6076,165.6174,14141.0
2024-07-16 13:35:00,168.84,168.97,168.78,168.95,5098.0,165.6174,165.7449,165.5585,165.7253,5098.0
2024-07-16 13:40:00,168.99,169.03,168.66,168.67,13711.0,165.7645,165.8038,165.4408,165.4506,13711.0
2024-07-16 13:45:00,168.62,168.62,168.48,168.59,2720.0,165.4016,165.4016,165.2643,165.3722,2720.0
2024-07-16 13:50:00,168.51,168.8,168.51,168.8,6013.0,165.2937,165.5782,165.2937,165.5782,6013.0
2024-07-16 13:55:00,168.82,168.84,168.74,168.81,6572.0,165.5978,165.6174,165.5193,165.588,6572.0
2024-07-16 14:00:00,168.84,168.84,168.61,168.69,7132.0,165.6174,165.6174,165.3918,165.4703,7132.0
2024-07-16 14:05:00,168.73,168.84,168.73,168.82,3294.0,165.5095,165.6174,165.5095,165.5978,3294.0
2024-07-16 14:10:00,168.87,169.23,168.84,169.04,6395.0,165.6468,165.9999,165.6174,165.8136,6395.0
2024-07-16 14:15:00,169.03,169.12,168.99,169.12,2376.0,165.8038,165.892,165.7645,165.892,2376.0
2024-07-16 14:20:00,169.11,169.17,168.91,168.91,4334.0,165.8822,165.9411,165.6861,165.6861,4334.0
2024-07-16 14:25:00,168.84,168.95,168.84,168.91,3663.0,165.6174,165.7253,165.6174,165.6861,3663.0
2024-07-16 14:30:00,168.84,168.86,168.7,168.7,6776.0,165.6174,165.637,165.4801,165.4801,6776.0
2024-07-16 14:35:00,168.61,168.63,168.25,168.38,11581.0,165.3918,165.4114,165.0387,165.1662,11581.0
2024-07-16 14:40:00,168.36,168.36,168.05,168.14,3269.0,165.1466,165.1466,164.8425,164.9308,3269.0
2024-07-16 14:45:00,168.14,168.2,167.9,167.91,6285.0,164.9308,164.9896,164.6953,164.7051,6285.0
2024-07-16 14:50:00,167.84,167.96,167.84,167.96,2619.0,164.6365,164.7542,164.6365,164.7542,2619.0
2024-07-16 14:55:00,167.95,168.2,167.92,168.02,31255.0,164.7444,164.9896,164.7149,164.813,31255.0
2024-07-16 15:00:00,168.02,168.24,168.0,168.18,7082.0,164.813,165.0288,164.7934,164.97,7082.0
2024-07-16 15:05:00,168.23,168.26,168.1,168.15,5662.0,165.019,165.0485,164.8915,164.9406,5662.0
2024-07-16 15:10:00,168.18,168.27,167.88,167.94,14086.0,164.97,165.0583,164.6757,164.7346,14086.0
2024-07-16 15:15:00,167.89,168.11,167.84,168.11,9072.0,164.6855,164.9013,164.6365,164.9013,9072.0
2024-07-16 15:20:00,168.09,168.11,167.91,167.92,2523.0,164.8817,164.9013,164.7051,164.7149,2523.0
2024-07-16 15:25:00,167.92,168.01,167.84,167.84,5790.0,164.7149,164.8032,164.6365,164.6365,5790.0
2024-07-16 15:30:00,167.82,167.93,167.78,167.86,4928.0,164.6169,164.7248,164.5776,164.6561,4928.0
2024-07-16 15:35:00,167.89,168.01,167.89,167.99,7767.0,164.6855,164.8032,164.6855,164.7836,7767.0
2024-07-16 15:40:00,167.96,168.02,167.84,167.87,9889.0,164.7542,164.813,164.6365,164.6659,9889.0
2024-07-16 15:45:00,167.88,167.94,167.8,167.91,10263.0,164.6757,164.7346,164.5972,164.7051,10263.0
2024-07-16 15:50:00,167.93,168.11,167.93,168.0,42077.0,164.7248,164.9013,164.7248,164.7934,42077.0
2024-07-16 15:55:00,168.0,168.03,167.74,167.81,61369.0,164.7934,164.8229,164.5384,164.607,61369.0
2024-07-17 09:30:00,168.64,170.97,168.64,170.74,19595.0,165.4212,167.7067,165.4212,167.4811,19595.0
2024-07-17 09:35:00,170.41,170.6,169.59,170.09,5508.0,167.1574,167.3438,166.3531,166.8435,5508.0
2024-07-17 09:40:00,169.81,169.86,168.7,169.09,24513.0,166.5689,166.6179,165.4801,165.8626,24513.0
2024-07-17 09:45:00,169.18,169.18,168.83,168.85,1185.0,165.9509,165.9509,165.6076,165.6272,1185.0
2024-07-17 09:50:00,168.86,169.46,168.85,169.34,13527.0,165.637,166.2256,165.6272,166.1078,13527.0
2024-07-17 09:55:00,169.21,169.75,169.17,169.74,3200.0,165.9803,166.51,165.9411,166.5002,3200.0
2024-07-17 10:00:00,169.62,170.54,169.61,170.47,7559.0,166.3825,167.2849,166.3727,167.2163,7559.0
2024-07-17 10:05:00,170.32,170.32,169.86,170.01,4887.0,167.0691,167.0691,166.6179,166.7651,4887.0
2024-07-17 10:10:00,169.75,170.89,169.71,170.89,6247.0,166.51,167.6283,166.4708,167.6283,6247.0
2024-07-17 10:15:00,170.75,170.96,170.41,170.49,10026.0,167.4909,167.6969,167.1574,167.2359,10026.0
2024-07-17 10:20:00,170.49,170.72,170.32,170.62,7507.0,167.2359,167.4615,167.0691,167.3634,7507.0
2024-07-17 10:25:00,170.58,171.04,170.41,171.04,4230.0,167.3242,167.7754,167.1574,167.7754,4230.0
2024-07-17 10:30:00,170.88,170.88,170.26,170.41,3647.0,167.6185,167.6185,167.0103,167.1574,3647.0
2024-07-17 10:35:00,170.4,170.4,169.93,169.93,7016.0,167.1476,167.1476,166.6866,166.6866,7016.0
2024-07-17 10:40:00,169.92,170.39,169.92,170.39,3267.0,166.6768,167.1378,166.6768,167.1378,3267.0
2024-07-17 10:45:00,170.32,170.41,169.97,169.97,1474.0,167.0691,167.1574,166.7258,166.7258,1474.0
2024-07-17 10:50:00,170.17,170.55,170.09,170.35,3732.0,166.922,167.2948,166.8435,167.0986,3732.0
2024-07-17 10:55:00,170.35,170.51,170.06,170.06,3661.0,167.0986,167.2555,166.8141,166.8141,3661.0
2024-07-17 11:00:00,170.18,170.24,169.85,170.2,2291.0,166.9318,166.9907,166.6081,166.9514,2291.0
2024-07-17 11:05:00,170.04,170.21,169.79,169.9,1432.0,166.7945,166.9612,166.5493,166.6572,1432.0
2024-07-17 11:10:00,169.92,170.16,169.78,170.16,2473.0,166.6768,166.9122,166.5394,166.9122,2473.0
2024-07-17 11:15:00,169.82,169.82,169.56,169.56,1418.0,166.5787,166.5787,166.3236,166.3236,1418.0
2024-07-17 11:20:00,169.66,169.8,169.37,169.57,2855.0,166.4217,166.5591,166.1373,166.3335,2855.0
2024-07-17 11:25:00,169.52,169.65,169.44,169.58,2261.0,166.2844,166.4119,166.2059,166.3433,2261.0
2024-07-17 11:30:00,169.62,169.75,169.5,169.5,2115.0,166.3825,166.51,166.2648,166.2648,2115.0
2024-07-17 11:35:00,169.5,170.04,169.49,169.99,2884.0,166.2648,166.7945,166.255,166.7454,2884.0
2024-07-17 11:40:00,169.97,170.19,169.94,169.94,1654.0,166.7258,166.9416,166.6964,166.6964,1654.0
2024-07-17 11:45:00,169.93,169.93,169.72,169.8,15101.0,166.6866,166.6866,166.4806,166.5591,15101.0
2024-07-17 11:50:00,169.8,169.8,169.59,169.64,1918.0,166.5591,166.5591,166.3531,166.4021,1918.0
2024-07-17 11:55:00,169.72,169.72,169.56,169.66,3007.0,166.4806,166.4806,166.3236,166.4217,3007.0
2024-07-17 12:00:00,169.6,169.6,169.29,169.29,2614.0,166.3629,166.3629,166.0588,166.0588,2614.0
2024-07-17 12:05:00,169.24,169.32,169.16,169.16,3591.0,166.0098,166.0882,165.9313,165.9313,3591.0
2024-07-17 12:10:00,169.26,169.26,168.89,168.89,4327.0,166.0294,166.0294,165.6664,165.6664,4327.0
2024-07-17 12:15:00,168.91,169.11,168.82,168.94,6935.0,165.6861,165.8822,165.5978,165.7155,6935.0
2024-07-17 12:20:00,169.0,169.32,168.97,169.32,3462.0,165.7743,166.0882,165.7449,166.0882,3462.0
2024-07-17 12:25:00,169.32,169.44,169.16,169.16,2229.0,166.0882,166.2059,165.9313,165.9313,2229.0
2024-07-17 12:30:00,169.35,169.44,169.24,169.26,2239.0,166.1177,166.2059,166.0098,166.0294,2239.0
2024-07-17 12:35:00,169.23,169.24,169.07,169.22,1200.0,165.9999,166.0098,165.843,165.9901,1200.0
2024-07-17 12:40:00,169.13,169.49,169.04,169.49,6322.0,165.9019,166.255,165.8136,166.255,6322.0
2024-07-17 12:45:00,169.49,169.58,169.37,169.58,3695.0,166.255,166.3433,166.1373,166.3433,3695.0
2024-07-17 12:50:00,169.5,169.59,169.37,169.38,903.0,166.2648,166.3531,166.1373,166.1471,903.0
2024-07-17 12:55:00,169.48,169.6,169.48,169.51,2510.0,166.2452,166.3629,166.2452,166.2746,2510.0
2024-07-17 13:00:00,169.59,169.6,169.29,169.36,2232.0,166.3531,166.3629,166.0588,166.1275,2232.0
2024-07-17 13:05:00,169.36,169.57,169.26,169.57,3237.0,166.1275,166.3335,166.0294,166.3335,3237.0
2024-07-17 13:10:00,169.49,169.52,169.4,169.52,1182.0,166.255,166.2844,166.1667,166.2844,1182.0
2024-07-17 13:15:00,169.44,169.52,169.31,169.37,2302.0,166.2059,166.2844,166.0784,166.1373,2302.0
2024-07-17 13:20:00,169.34,169.34,169.21,169.21,500.0,166.1078,166.1078,165.9803,165.9803,500.0
2024-07-17 13:25:00,169.27,169.38,169.25,169.38,2646.0,166.0392,166.1471,166.0196,166.1471,2646.0
2024-07-17 13:30:00,169.32,169.32,168.8,168.8,2316.0,166.0882,166.0882,165.5782,165.5782,2316.0
2024-07-17 13:35:00,168.87,169.43,168.86,169.19,5725.0,165.6468,166.1961,165.637,165.9607,5725.0
2024-07-17 13:40:00,169.26,169.32,169.26,169.28,1041.0,166.0294,166.0882,166.0294,166.049,1041.0
2024-07-17 13:45:00,169.36,169.49,169.36,169.46,2661.0,166.1275,166.255,166.1275,166.2256,2661.0
2024-07-17 13:50:00,169.53,169.61,169.4,169.4,2503.0,166.2942,166.3727,166.1667,166.1667,2503.0
2024-07-17 13:55:00,169.48,169.57,169.42,169.47,1825.0,166.2452,166.3335,166.1863,166.2354,1825.0
2024-07-17 14:00:00,169.41,169.41,169.17,169.17,1951.0,166.1765,166.1765,165.9411,165.9411,1951.0
2024-07-17 14:05:00,169.32,169.37,169.11,169.31,4854.0,166.0882,166.1373,165.8822,166.0784,4854.0
2024-07-17 14:10:00,169.26,169.55,169.26,169.55,2481.0,166.0294,166.3138,166.0294,166.3138,2481.0
2024-07-17 14:15:00,169.52,169.67,169.5,169.65,7488.0,166.2844,166.4315,166.2648,166.4119,7488.0
2024-07-17 14:20:00,169.75,169.75,169.55,169.71,4270.0,166.51,166.51,166.3138,166.4708,4270.0
2024-07-17 14:25:00,169.77,169.92,169.77,169.85,1100.0,166.5296,166.6768,166.5296,166.6081,1100.0
2024-07-17 14:30:00,169.99,169.99,169.71,169.71,2796.0,166.7454,166.7454,166.4708,166.4708,2796.0
2024-07-17 14:35:00,169.76,169.85,169.72,169.72,3512.0,166.5198,166.6081,166.4806,166.4806,3512.0
2024-07-17 14:40:00,169.74,169.91,169.73,169.81,2543.0,166.5002,166.667,166.4904,166.5689,2543.0
2024-07-17 14:45:00,169.68,169.99,169.68,169.99,3351.0,166.4414,166.7454,166.4414,166.7454,3351.0
2024-07-17 14:50:00,169.96,170.02,169.88,169.88,3430.0,166.716,166.7749,166.6375,166.6375,3430.0
2024-07-17 14:55:00,169.89,169.89,169.61,169.77,5019.0,166.6473,166.6473,166.3727,166.5296,5019.0
2024-07-17 15:00:00,169.8,169.99,169.8,169.97,4273.0,166.5591,166.7454,166.5591,166.7258,4273.0
2024-07-17 15:05:00,169.88,169.94,169.79,169.87,3218.0,166.6375,166.6964,166.5493,166.6277,3218.0
2024-07-17 15:10:00,169.88,170.05,169.87,169.97,4086.0,166.6375,166.8043,166.6277,166.7258,4086.0
2024-07-17 15:15:00,170.0,170.14,169.96,170.14,3691.0,166.7552,166.8926,166.716,166.8926,3691.0
2024-07-17 15:20:00,170.14,170.47,170.14,170.46,10092.0,166.8926,167.2163,166.8926,167.2065,10092.0
2024-07-17 15:25:00,170.44,170.62,170.44,170.59,7961.0,167.1869,167.3634,167.1869,167.334,7961.0
2024-07-17 15:30:00,170.59,170.77,170.53,170.62,9368.0,167.334,167.5106,167.2751,167.3634,9368.0
2024-07-17 15:35:00,170.58,170.69,170.48,170.63,7160.0,167.3242,167.4321,167.2261,167.3732,7160.0
2024-07-17 15:40:00,170.64,170.81,170.5,170.8,10504.0,167.383,167.5498,167.2457,167.54,10504.0
2024-07-17 15:45:00,170.8,170.87,170.49,170.53,13632.0,167.54,167.6086,167.2359,167.2751,13632.0
2024-07-17 15:50:00,170.49,170.75,170.44,170.59,25032.0,167.2359,167.4909,167.1869,167.334,25032.0
2024-07-17 15:55:00,170.63,170.81,170.48,170.7,79149.0,167.3732,167.5498,167.2261,167.4419,79149.0
2024-07-18 09:30:00,173.5,174.25,173.07,174.12,65160.0,170.1884,170.9241,169.7667,170.7966,65160.0
2024-07-18 09:35:00,174.13,174.86,174.13,174.74,6517.0,170.8064,171.5225,170.8064,171.4048,6517.0
2024-07-18 09:40:00,174.74,175.4,174.59,175.23,40522.0,171.4048,172.0522,171.2576,171.8854,40522.0
2024-07-18 09:45:00,175.3,175.5,174.93,175.4,42857.0,171.9541,172.1503,171.5912,172.0522,42857.0
2024-07-18 09:50:00,175.31,176.0,175.1,175.82,25305.0,171.9639,172.6407,171.7579,172.4642,25305.0
2024-07-18 09:55:00,175.82,176.63,175.79,176.5,6467.0,172.4642,173.2587,172.4347,173.1312,6467.0
2024-07-18 10:00:00,176.59,177.76,176.59,177.02,23871.0,173.2195,174.3671,173.2195,173.6413,23871.0
2024-07-18 10:05:00,177.17,177.59,176.87,177.08,50612.0,173.7884,174.2004,173.4941,173.7001,50612.0
2024-07-18 10:10:00,177.08,178.28,176.96,178.25,26335.0,173.7001,174.8772,173.5824,174.8478,26335.0
2024-07-18 10:15:00,178.27,178.62,177.56,177.72,24507.0,174.8674,175.2107,174.171,174.3279,24507.0
2024-07-18 10:20:00,177.63,178.35,177.63,178.33,9635.0,174.2396,174.9459,174.2396,174.9263,9635.0
2024-07-18 10:25:00,178.33,178.35,177.54,177.96,50140.0,174.9263,174.9459,174.1513,174.5633,50140.0
2024-07-18 10:30:00,177.9,178.11,177.67,178.03,16255.0,174.5045,174.7105,174.2789,174.632,16255.0
2024-07-18 10:35:00,178.0,178.42,177.8,178.36,14633.0,174.6026,175.0145,174.4064,174.9557,14633.0
2024-07-18 10:40:00,178.33,178.73,178.13,178.39,8408.0,174.9263,175.3186,174.7301,174.9851,8408.0
2024-07-18 10:45:00,178.23,178.37,177.98,178.05,8345.0,174.8282,174.9655,174.5829,174.6516,8345.0
2024-07-18 10:50:00,178.04,178.45,177.8,178.45,5767.0,174.6418,175.044,174.4064,175.044,5767.0
2024-07-18 10:55:00,178.4,178.68,178.33,178.68,7857.0,174.9949,175.2696,174.9263,175.2696,7857.0
2024-07-18 11:00:00,178.69,179.12,178.67,178.94,7951.0,175.2794,175.7012,175.2598,175.5246,7951.0
2024-07-18 11:05:00,178.93,179.32,178.82,178.99,47348.0,175.5148,175.8974,175.4069,175.5737,47348.0
2024-07-18 11:10:00,179.0,179.05,178.44,178.84,16295.0,175.5835,175.6325,175.0342,175.4265,16295.0
2024-07-18 11:15:00,178.72,178.95,178.12,178.19,58861.0,175.3088,175.5344,174.7203,174.7889,58861.0
2024-07-18 11:20:00,178.19,178.57,177.87,178.47,34870.0,174.7889,175.1617,174.475,175.0636,34870.0
2024-07-18 11:25:00,178.45,178.72,178.17,178.42,19979.0,175.044,175.3088,174.7693,175.0145,19979.0
2024-07-18 11:30:00,178.45,178.6,177.94,178.0,8670.0,175.044,175.1911,174.5437,174.6026,8670.0
2024-07-18 11:35:00,178.0,178.39,177.89,178.15,8534.0,174.6026,174.9851,174.4947,174.7497,8534.0
2024-07-18 11:40:00,178.14,178.59,178.08,178.52,5888.0,174.7399,175.1813,174.681,175.1126,5888.0
2024-07-18 11:45:00,178.42,179.03,178.26,179.03,20788.0,175.0145,175.6129,174.8576,175.6129,20788.0
2024-07-18 11:50:00,179.16,179.4,178.94,179.4,6252.0,175.7404,175.9758,175.5246,175.9758,6252.0
2024-07-18 11:55:00,179.31,179.66,179.02,179.63,22877.0,175.8876,176.2309,175.6031,176.2014,22877.0
2024-07-18 12:00:00,179.64,179.77,179.44,179.59,24086.0,176.2113,176.3388,176.0151,176.1622,24086.0
2024-07-18 12:05:00,179.53,179.93,179.47,179.75,19974.0,176.1034,176.4957,176.0445,176.3192,19974.0
2024-07-18 12:10:00,179.68,179.7,178.59,178.74,34244.0,176.2505,176.2701,175.1813,175.3284,34244.0
2024-07-18 12:15:00,178.8,178.86,178.57,178.85,8512.0,175.3873,175.4461,175.1617,175.4363,8512.0
2024-07-18 12:20:00,178.85,179.04,178.7,178.77,20350.0,175.4363,175.6227,175.2892,175.3579,20350.0
2024-07-18 12:25:00,178.68,178.7,178.45,178.5,7384.0,175.2696,175.2892,175.044,175.093,7384.0
2024-07-18 12:30:00,178.51,178.75,178.45,178.7,8408.0,175.1028,175.3382,175.044,175.2892,8408.0
2024-07-18 12:35:00,178.62,178.65,178.54,178.59,8358.0,175.2107,175.2401,175.1322,175.1813,8358.0
2024-07-18 12:40:00,178.54,178.71,178.41,178.59,19871.0,175.1322,175.299,175.0047,175.1813,19871.0
2024-07-18 12:45:00,178.59,178.59,178.28,178.4,25714.0,175.1813,175.1813,174.8772,174.9949,25714.0
2024-07-18 12:50:00,178.25,178.29,178.13,178.2,9571.0,174.8478,174.887,174.7301,174.7987,9571.0
2024-07-18 12:55:00,178.15,178.23,177.81,177.86,7806.0,174.7497,174.8282,174.4162,174.4652,7806.0
2024-07-18 13:00:00,177.91,177.91,177.69,177.72,32936.0,174.5143,174.5143,174.2985,174.3279,32936.0
2024-07-18 13:05:00,177.77,178.18,177.77,178.0,19097.0,174.3769,174.7791,174.3769,174.6026,19097.0
2024-07-18 13:10:00,178.02,178.1,177.71,177.75,4740.0,174.6222,174.7006,174.3181,174.3573,4740.0
2024-07-18 13:15:00,177.72,177.73,177.5,177.62,3466.0,174.3279,174.3377,174.1121,174.2298,3466.0
2024-07-18 13:20:00,177.59,177.67,177.44,177.67,3433.0,174.2004,174.2789,174.0532,174.2789,3433.0
2024-07-18 13:25:00,177.62,177.69,177.5,177.55,3979.0,174.2298,174.2985,174.1121,174.1611,3979.0
2024-07-18 13:30:00,177.58,177.76,177.47,177.76,4536.0,174.1906,174.3671,174.0827,174.3671,4536.0
2024-07-18 13:35:00,177.6,177.8,177.6,177.69,2647.0,174.2102,174.4064,174.2102,174.2985,2647.0
2024-07-18 13:40:00,177.69,177.73,177.2,177.23,12453.0,174.2985,174.3377,173.8178,173.8473,12453.0
2024-07-18 13:45:00,177.13,177.46,177.13,177.25,9491.0,173.7492,174.0729,173.7492,173.8669,9491.0
2024-07-18 13:50:00,177.25,177.43,177.12,177.3,9793.0,173.8669,174.0434,173.7394,173.9159,9793.0
2024-07-18 13:55:00,177.22,177.25,176.99,177.11,9974.0,173.8374,173.8669,173.6118,173.7295,9974.0
2024-07-18 14:00:00,177.11,177.31,177.04,177.11,7550.0,173.7295,173.9257,173.6609,173.7295,7550.0
2024-07-18 14:05:00,177.11,177.17,176.77,177.0,10893.0,173.7295,173.7884,173.396,173.6216,10893.0
2024-07-18 14:10:00,177.0,177.17,176.98,177.09,7699.0,173.6216,173.7884,173.602,173.7099,7699.0
2024-07-18 14:15:00,177.11,177.15,176.93,176.98,13048.0,173.7295,173.7688,173.553,173.602,13048.0
2024-07-18 14:20:00,176.98,177.07,176.84,176.99,9937.0,173.602,173.6903,173.4647,173.6118,9937.0
2024-07-18 14:25:00,176.97,176.97,176.69,176.77,21603.0,173.5922,173.5922,173.3176,173.396,21603.0
2024-07-18 14:30:00,176.76,176.94,176.57,176.8,16330.0,173.3862,173.5628,173.1998,173.4255,16330.0
2024-07-18 14:35:00,176.76,176.76,176.55,176.63,8158.0,173.3862,173.3862,173.1802,173.2587,8158.0
2024-07-18 14:40:00,176.55,176.77,176.55,176.77,4773.0,173.1802,173.396,173.1802,173.396,4773.0
2024-07-18 14:45:00,176.71,176.96,176.7,176.88,7792.0,173.3372,173.5824,173.3274,173.5039,7792.0
2024-07-18 14:50:00,176.87,177.0,176.85,176.95,6715.0,173.4941,173.6216,173.4745,173.5726,6715.0
2024-07-18 14:55:00,176.91,176.93,176.64,176.64,6719.0,173.5334,173.553,173.2685,173.2685,6719.0
2024-07-18 15:00:00,176.68,177.05,176.67,176.97,7454.0,173.3077,173.6707,173.2979,173.5922,7454.0
2024-07-18 15:05:00,176.95,177.07,176.88,176.97,20581.0,173.5726,173.6903,173.5039,173.5922,20581.0
2024-07-18 15:10:00,176.95,176.95,176.66,176.72,10576.0,173.5726,173.5726,173.2881,173.347,10576.0
2024-07-18 15:15:00,176.72,176.73,176.18,176.27,13694.0,173.347,173.3568,172.8173,172.9056,13694.0
2024-07-18 15:20:00,176.25,176.3,176.03,176.08,24709.0,172.886,172.935,172.6702,172.7192,24709.0
2024-07-18 15:25:00,176.06,176.29,176.03,176.16,15876.0,172.6996,172.9252,172.6702,172.7977,15876.0
2024-07-18 15:30:00,176.16,176.57,176.11,176.41,16930.0,172.7977,173.1998,172.7486,173.0429,16930.0
2024-07-18 15:35:00,176.37,176.72,176.33,176.64,11333.0,173.0037,173.347,172.9644,173.2685,11333.0
2024-07-18 15:40:00,176.64,176.71,176.43,176.67,20016.0,173.2685,173.3372,173.0625,173.2979,20016.0
2024-07-18 15:45:00,176.68,176.74,176.46,176.5,18309.0,173.3077,173.3666,173.0919,173.1312,18309.0
2024-07-18 15:50:00,176.53,176.84,176.48,176.52,53031.0,173.1606,173.4647,173.1116,173.1508,53031.0
2024-07-18 15:55:00,176.55,176.82,176.43,176.69,152775.0,173.1802,173.4451,173.0625,173.3176,152775.0
2024-07-19 09:30:00,177.54,177.54,175.46,176.19,72392.0,174.1513,174.1513,172.111,172.8271,72392.0
2024-07-19 09:35:00,175.81,175.81,175.02,175.23,3276.0,172.4544,172.4544,171.6794,171.8854,3276.0
2024-07-19 09:40:00,175.28,176.22,175.13,175.9,4790.0,171.9345,172.8565,171.7873,172.5426,4790.0
2024-07-19 09:45:00,175.83,175.83,175.1,175.22,4883.0,172.474,172.474,171.7579,171.8756,4883.0
2024-07-19 09:50:00,175.18,175.34,174.75,175.28,5781.0,171.8364,171.9933,171.4146,171.9345,5781.0
2024-07-19 09:55:00,175.28,175.69,175.18,175.56,4927.0,171.9345,172.3366,171.8364,172.2091,4927.0
2024-07-19 10:00:00,175.69,176.37,175.66,176.12,7810.0,172.3366,173.0037,172.3072,172.7584,7810.0
2024-07-19 10:05:00,176.0,176.36,175.97,176.16,18252.0,172.6407,172.9939,172.6113,172.7977,18252.0
2024-07-19 10:10:00,176.16,176.55,175.99,176.2,7346.0,172.7977,173.1802,172.6309,172.8369,7346.0
2024-07-19 10:15:00,176.1,176.18,175.72,176.0,3973.0,172.7388,172.8173,172.3661,172.6407,3973.0
2024-07-19 10:20:00,176.1,176.26,175.9,176.26,6222.0,172.7388,172.8958,172.5426,172.8958,6222.0
2024-07-19 10:25:00,176.31,176.31,175.89,176.0,14407.0,172.9448,172.9448,172.5328,172.6407,14407.0
2024-07-19 10:30:00,175.93,176.17,175.79,175.99,5626.0,172.5721,172.8075,172.4347,172.6309,5626.0
2024-07-19 10:35:00,176.06,176.24,175.8,175.81,5667.0,172.6996,172.8761,172.4445,172.4544,5667.0
2024-07-19 10:40:00,175.81,175.81,175.74,175.75,1600.0,172.4544,172.4544,172.3857,172.3955,1600.0
2024-07-19 10:45:00,175.81,175.9,175.45,175.47,2727.0,172.4544,172.5426,172.1012,172.1208,2727.0
2024-07-19 10:50:00,175.42,175.55,175.27,175.55,3917.0,172.0718,172.1993,171.9247,172.1993,3917.0
2024-07-19 10:55:00,175.44,175.47,175.3,175.39,4813.0,172.0914,172.1208,171.9541,172.0424,4813.0
2024-07-19 11:00:00,175.42,175.59,175.33,175.49,2704.0,172.0718,172.2386,171.9835,172.1405,2704.0
2024-07-19 11:05:00,175.5,175.92,175.5,175.92,2000.0,172.1503,172.5623,172.1503,172.5623,2000.0
2024-07-19 11:10:00,175.93,175.99,175.5,175.5,3654.0,172.5721,172.6309,172.1503,172.1503,3654.0
2024-07-19 11:15:00,175.56,175.77,175.5,175.77,4533.0,172.2091,172.4151,172.1503,172.4151,4533.0
2024-07-19 11:20:00,175.73,175.73,175.48,175.52,1397.0,172.3759,172.3759,172.1307,172.1699,1397.0
2024-07-19 11:25:00,175.51,175.67,175.45,175.67,19238.0,172.1601,172.317,172.1012,172.317,19238.0
2024-07-19 11:30:00,175.6,175.78,175.5,175.63,4113.0,172.2484,172.4249,172.1503,172.2778,4113.0
2024-07-19 11:35:00,175.68,175.77,175.46,175.76,7380.0,172.3268,172.4151,172.111,172.4053,7380.0
2024-07-19 11:40:00,175.74,175.75,175.57,175.59,3304.0,172.3857,172.3955,172.2189,172.2386,3304.0
2024-07-19 11:45:00,175.53,175.56,175.3,175.34,7297.0,172.1797,172.2091,171.9541,171.9933,7297.0
2024-07-19 11:50:00,175.36,175.36,175.09,175.12,2985.0,172.0129,172.0129,171.7481,171.7775,2985.0
2024-07-19 11:55:00,175.2,175.57,175.19,175.57,3180.0,171.856,172.2189,171.8462,172.2189,3180.0
2024-07-19 12:00:00,175.58,175.77,175.57,175.77,3265.0,172.2287,172.4151,172.2189,172.4151,3265.0
2024-07-19 12:05:00,175.77,175.89,175.34,175.36,8802.0,172.4151,172.5328,171.9933,172.0129,8802.0
2024-07-19 12:10:00,175.39,175.39,174.92,175.15,2442.0,172.0424,172.0424,171.5813,171.807,2442.0
2024-07-19 12:15:00,175.24,175.39,175.15,175.31,6497.0,171.8952,172.0424,171.807,171.9639,6497.0
2024-07-19 12:20:00,175.43,175.44,175.23,175.31,4696.0,172.0816,172.0914,171.8854,171.9639,4696.0
2024-07-19 12:25:00,175.19,175.2,175.03,175.03,1438.0,171.8462,171.856,171.6892,171.6892,1438.0
2024-07-19 12:30:00,174.94,175.11,174.86,175.03,4976.0,171.601,171.7677,171.5225,171.6892,4976.0
2024-07-19 12:35:00,175.0,175.03,174.47,174.63,6446.0,171.6598,171.6892,171.1399,171.2969,6446.0
2024-07-19 12:40:00,174.68,174.7,174.36,174.36,1504.0,171.3459,171.3655,171.032,171.032,1504.0
2024-07-19 12:45:00,174.39,174.43,174.37,174.43,1897.0,171.0615,171.1007,171.0418,171.1007,1897.0
2024-07-19 12:50:00,174.47,174.51,174.36,174.51,2841.0,171.1399,171.1792,171.032,171.1792,2841.0
2024-07-19 12:55:00,174.51,174.59,174.39,174.39,1590.0,171.1792,171.2576,171.0615,171.0615,1590.0
2024-07-19 13:00:00,174.25,174.47,174.2,174.42,2406.0,170.9241,171.1399,170.8751,171.0909,2406.0
2024-07-19 13:05:00,174.35,174.51,174.33,174.51,1967.0,171.0222,171.1792,171.0026,171.1792,1967.0
2024-07-19 13:10:00,174.5,174.56,174.41,174.54,1554.0,171.1694,171.2282,171.0811,171.2086,1554.0
2024-07-19 13:15:00,174.47,174.6,174.47,174.47,2038.0,171.1399,171.2674,171.1399,171.1399,2038.0
2024-07-19 13:20:00,174.58,174.61,174.5,174.52,1699.0,171.2478,171.2773,171.1694,171.189,1699.0
2024-07-19 13:25:00,174.53,174.62,174.48,174.53,2548.0,171.1988,171.2871,171.1497,171.1988,2548.0
2024-07-19 13:30:00,174.52,174.57,174.35,174.51,8902.0,171.189,171.238,171.0222,171.1792,8902.0
2024-07-19 13:35:00,174.58,174.84,174.57,174.84,4829.0,171.2478,171.5029,171.238,171.5029,4829.0
2024-07-19 13:40:00,174.84,174.84,174.65,174.73,3231.0,171.5029,171.5029,171.3165,171.395,3231.0
2024-07-19 13:45:00,174.73,174.92,174.72,174.92,3619.0,171.395,171.5813,171.3852,171.5813,3619.0
2024-07-19 13:50:00,174.88,175.18,174.88,175.18,2592.0,171.5421,171.8364,171.5421,171.8364,2592.0
2024-07-19 13:55:00,175.21,175.35,175.21,175.28,4110.0,171.8658,172.0031,171.8658,171.9345,4110.0
2024-07-19 14:00:00,175.31,175.31,174.88,174.97,5332.0,171.9639,171.9639,171.5421,171.6304,5332.0
2024-07-19 14:05:00,175.06,175.11,174.99,175.11,2053.0,171.7187,171.7677,171.65,171.7677,2053.0
2024-07-19 14:10:00,175.08,175.31,175.08,175.19,7382.0,171.7383,171.9639,171.7383,171.8462,7382.0
2024-07-19 14:15:00,175.22,175.35,175.22,175.26,3908.0,171.8756,172.0031,171.8756,171.9149,3908.0
2024-07-19 14:20:00,175.28,175.29,175.2,175.2,2435.0,171.9345,171.9443,171.856,171.856,2435.0
2024-07-19 14:25:00,175.16,175.18,174.94,175.12,16398.0,171.8168,171.8364,171.601,171.7775,16398.0
2024-07-19 14:30:00,175.05,175.3,175.02,175.3,5317.0,171.7089,171.9541,171.6794,171.9541,5317.0
2024-07-19 14:35:00,175.35,175.35,175.21,175.21,3939.0,172.0031,172.0031,171.8658,171.8658,3939.0
2024-07-19 14:40:00,175.25,175.28,175.0,175.25,4716.0,171.905,171.9345,171.6598,171.905,4716.0
2024-07-19 14:45:00,175.22,175.39,175.18,175.39,3322.0,171.8756,172.0424,171.8364,172.0424,3322.0
2024-07-19 14:50:00,175.39,175.42,175.34,175.41,1500.0,172.0424,172.0718,171.9933,172.062,1500.0
2024-07-19 14:55:00,175.43,175.43,175.3,175.39,6393.0,172.0816,172.0816,171.9541,172.0424,6393.0
2024-07-19 15:00:00,175.32,175.65,175.32,175.56,7085.0,171.9737,172.2974,171.9737,172.2091,7085.0
2024-07-19 15:05:00,175.52,175.64,175.44,175.55,3668.0,172.1699,172.2876,172.0914,172.1993,3668.0
2024-07-19 15:10:00,175.55,175.76,175.55,175.73,6389.0,172.1993,172.4053,172.1993,172.3759,6389.0
2024-07-19 15:15:00,175.66,175.7,175.32,175.32,9407.0,172.3072,172.3465,171.9737,171.9737,9407.0
2024-07-19 15:20:00,175.29,175.33,175.19,175.33,6924.0,171.9443,171.9835,171.8462,171.9835,6924.0
2024-07-19 15:25:00,175.25,175.35,174.82,174.82,15466.0,171.905,172.0031,171.4833,171.4833,15466.0
2024-07-19 15:30:00,174.76,174.96,174.68,174.68,4022.0,171.4244,171.6206,171.3459,171.3459,4022.0
2024-07-19 15:35:00,174.66,174.67,174.47,174.49,4628.0,171.3263,171.3361,171.1399,171.1595,4628.0
2024-07-19 15:40:00,174.48,174.48,174.24,174.25,32793.0,171.1497,171.1497,170.9143,170.9241,32793.0
2024-07-19 15:45:00,174.27,174.3,174.04,174.11,19086.0,170.9437,170.9732,170.7181,170.7868,19086.0
2024-07-19 15:50:00,174.11,174.41,174.03,174.2,34163.0,170.7868,171.0811,170.7083,170.8751,34163.0
2024-07-19 15:55:00,174.17,174.39,174.1,174.29,96276.0,170.8457,171.0615,170.777,170.9634,96276.0
2024-07-22 09:30:00,175.5,175.5,174.64,175.12,20015.0,172.1503,172.1503,171.3067,171.7775,20015.0
2024-07-22 09:35:00,175.09,175.42,175.05,175.24,6030.0,171.7481,172.0718,171.7089,171.8952,6030.0
2024-07-22 09:40:00,175.51,175.51,174.82,174.82,6784.0,172.1601,172.1601,171.4833,171.4833,6784.0
2024-07-22 09:45:00,174.85,175.05,174.85,175.0,900.0,171.5127,171.7089,171.5127,171.6598,900.0
2024-07-22 09:50:00,174.98,174.98,174.51,174.55,5664.0,171.6402,171.6402,171.1792,171.2184,5664.0
2024-07-22 09:55:00,174.53,174.7,174.15,174.15,3631.0,171.1988,171.3655,170.826,170.826,3631.0
2024-07-22 10:00:00,174.21,174.55,174.19,174.31,5164.0,170.8849,171.2184,170.8653,170.983,5164.0
2024-07-22 10:05:00,174.31,174.31,174.01,174.08,2057.0,170.983,170.983,170.6887,170.7574,2057.0
2024-07-22 10:10:00,174.29,174.58,174.25,174.43,1700.0,170.9634,171.2478,170.9241,171.1007,1700.0
2024-07-22 10:15:00,174.46,174.71,174.38,174.71,2311.0,171.1301,171.3754,171.0516,171.3754,2311.0
2024-07-22 10:20:00,174.81,175.24,174.81,175.24,2218.0,171.4734,171.8952,171.4734,171.8952,2218.0
2024-07-22 10:25:00,175.07,175.21,174.92,174.92,3897.0,171.7285,171.8658,171.5813,171.5813,3897.0
2024-07-22 10:30:00,175.1,175.18,175.09,175.18,657.0,171.7579,171.8364,171.7481,171.8364,657.0
2024-07-22 10:35:00,175.05,175.38,175.0,175.23,1941.0,171.7089,172.0326,171.6598,171.8854,1941.0
2024-07-22 10:40:00,175.24,175.32,175.17,175.3,1876.0,171.8952,171.9737,171.8266,171.9541,1876.0
2024-07-22 10:45:00,175.27,175.27,175.09,175.13,1801.0,171.9247,171.9247,171.7481,171.7873,1801.0
2024-07-22 10:50:00,175.12,175.16,174.83,174.96,6593.0,171.7775,171.8168,171.4931,171.6206,6593.0
2024-07-22 10:55:00,175.01,175.44,175.0,175.41,6394.0,171.6696,172.0914,171.6598,172.062,6394.0
2024-07-22 11:00:00,175.37,175.37,175.08,175.09,3088.0,172.0228,172.0228,171.7383,171.7481,3088.0
2024-07-22 11:05:00,175.14,175.19,174.86,175.19,4100.0,171.7971,171.8462,171.5225,171.8462,4100.0
2024-07-22 11:10:00,175.13,175.25,175.0,175.18,3428.0,171.7873,171.905,171.6598,171.8364,3428.0
2024-07-22 11:15:00,175.19,175.44,175.18,175.31,2839.0,171.8462,172.0914,171.8364,171.9639,2839.0
2024-07-22 11:20:00,175.39,175.39,175.17,175.17,5500.0,172.0424,172.0424,171.8266,171.8266,5500.0
2024-07-22 11:25:00,175.19,175.34,175.19,175.2,5218.0,171.8462,171.9933,171.8462,171.856,5218.0
2024-07-22 11:30:00,175.25,175.35,174.67,174.87,9713.0,171.905,172.0031,171.3361,171.5323,9713.0
2024-07-22 11:35:00,174.85,174.88,174.64,174.82,2300.0,171.5127,171.5421,171.3067,171.4833,2300.0
2024-07-22 11:40:00,174.75,175.0,174.75,174.77,2264.0,171.4146,171.6598,171.4146,171.4342,2264.0
2024-07-22 11:45:00,174.77,174.82,174.62,174.63,2331.0,171.4342,171.4833,171.2871,171.2969,2331.0
2024-07-22 11:50:00,174.63,174.84,174.5,174.59,5192.0,171.2969,171.5029,171.1694,171.2576,5192.0
2024-07-22 11:55:00,174.58,174.64,174.31,174.58,4610.0,171.2478,171.3067,170.983,171.2478,4610.0
2024-07-22 12:00:00,174.67,174.84,174.65,174.65,1400.0,171.3361,171.5029,171.3165,171.3165,1400.0
2024-07-22 12:05:00,174.66,174.74,174.65,174.7,2233.0,171.3263,171.4048,171.3165,171.3655,2233.0
2024-07-22 12:10:00,174.6,174.69,174.55,174.66,1700.0,171.2674,171.3557,171.2184,171.3263,1700.0
2024-07-22 12:15:00,174.66,174.79,174.62,174.73,2501.0,171.3263,171.4538,171.2871,171.395,2501.0
2024-07-22 12:20:00,174.71,174.72,174.55,174.64,2797.0,171.3754,171.3852,171.2184,171.3067,2797.0
2024-07-22 12:25:00,174.6,174.79,174.59,174.62,3115.0,171.2674,171.4538,171.2576,171.2871,3115.0
2024-07-22 12:30:00,174.62,174.62,174.39,174.47,3426.0,171.2871,171.2871,171.0615,171.1399,3426.0
2024-07-22 12:35:00,174.55,174.66,174.55,174.58,2022.0,171.2184,171.3263,171.2184,171.2478,2022.0
2024-07-22 12:40:00,174.51,174.65,174.47,174.61,1203.0,171.1792,171.3165,171.1399,171.2773,1203.0
2024-07-22 12:45:00,174.55,174.55,174.43,174.52,1194.0,171.2184,171.2184,171.1007,171.189,1194.0
2024-07-22 12:50:00,174.52,174.85,174.52,174.82,4673.0,171.189,171.5127,171.189,171.4833,4673.0
2024-07-22 12:55:00,174.82,174.88,174.74,174.82,5726.0,171.4833,171.5421,171.4048,171.4833,5726.0
2024-07-22 13:00:00,174.81,174.94,174.72,174.84,5343.0,171.4734,171.601,171.3852,171.5029,5343.0
2024-07-22 13:05:00,174.87,174.98,174.86,174.89,1249.0,171.5323,171.6402,171.5225,171.5519,1249.0
2024-07-22 13:10:00,174.92,175.01,174.87,175.0,3203.0,171.5813,171.6696,171.5323,171.6598,3203.0
2024-07-22 13:15:00,174.99,175.19,174.97,175.19,3601.0,171.65,171.8462,171.6304,171.8462,3601.0
2024-07-22 13:20:00,175.19,175.19,174.99,175.11,3084.0,171.8462,171.8462,171.65,171.7677,3084.0
2024-07-22 13:25:00,175.06,175.06,174.95,174.97,2219.0,171.7187,171.7187,171.6108,171.6304,2219.0
2024-07-22 13:30:00,174.96,175.07,174.9,175.04,6449.0,171.6206,171.7285,171.5617,171.6991,6449.0
2024-07-22 13:35:00,175.01,175.02,174.95,174.96,5133.0,171.6696,171.6794,171.6108,171.6206,5133.0
2024-07-22 13:40:00,174.99,175.14,174.91,174.93,5429.0,171.65,171.7971,171.5715,171.5912,5429.0
2024-07-22 13:45:00,174.95,175.08,174.94,174.98,3965.0,171.6108,171.7383,171.601,171.6402,3965.0
2024-07-22 13:50:00,174.96,174.99,174.78,174.98,9444.0,171.6206,171.65,171.444,171.6402,9444.0
2024-07-22 13:55:00,174.97,175.2,174.92,175.19,4112.0,171.6304,171.856,171.5813,171.8462,4112.0
2024-07-22 14:00:00,175.18,175.27,175.07,175.14,6333.0,171.8364,171.9247,171.7285,171.7971,6333.0
2024-07-22 14:05:00,175.14,175.24,175.09,175.2,7592.0,171.7971,171.8952,171.7481,171.856,7592.0
2024-07-22 14:10:00,175.25,175.3,175.11,175.24,3621.0,171.905,171.9541,171.7677,171.8952,3621.0
2024-07-22 14:15:00,175.3,175.33,175.23,175.25,2400.0,171.9541,171.9835,171.8854,171.905,2400.0
2024-07-22 14:20:00,175.28,175.3,175.07,175.14,10893.0,171.9345,171.9541,171.7285,171.7971,10893.0
2024-07-22 14:25:00,175.15,175.22,175.07,175.18,2728.0,171.807,171.8756,171.7285,171.8364,2728.0
2024-07-22 14:30:00,175.21,175.52,175.2,175.52,1653.0,171.8658,172.1699,171.856,172.1699,1653.0
2024-07-22 14:35:00,175.52,175.69,175.49,175.69,1974.0,172.1699,172.3366,172.1405,172.3366,1974.0
2024-07-22 14:40:00,175.67,175.71,175.6,175.6,2717.0,172.317,172.3563,172.2484,172.2484,2717.0
2024-07-22 14:45:00,175.65,175.68,175.54,175.62,10712.0,172.2974,172.3268,172.1895,172.268,10712.0
2024-07-22 14:50:00,175.65,175.65,175.43,175.49,4028.0,172.2974,172.2974,172.0816,172.1405,4028.0
2024-07-22 14:55:00,175.51,175.56,175.45,175.55,38765.0,172.1601,172.2091,172.1012,172.1993,38765.0
2024-07-22 15:00:00,175.5,175.6,175.44,175.56,11110.0,172.1503,172.2484,172.0914,172.2091,11110.0
2024-07-22 15:05:00,175.53,175.53,175.18,175.18,5485.0,172.1797,172.1797,171.8364,171.8364,5485.0
2024-07-22 15:10:00,175.18,175.36,175.18,175.2,3892.0,171.8364,172.0129,171.8364,171.856,3892.0
2024-07-22 15:15:00,175.2,175.2,174.88,174.88,4006.0,171.856,171.856,171.5421,171.5421,4006.0
2024-07-22 15:20:00,174.82,174.97,174.8,174.8,5863.0,171.4833,171.6304,171.4636,171.4636,5863.0
2024-07-22 15:25:00,174.79,174.86,174.63,174.63,22272.0,171.4538,171.5225,171.2969,171.2969,22272.0
2024-07-22 15:30:00,174.65,174.9,174.63,174.86,10037.0,171.3165,171.5617,171.2969,171.5225,10037.0
2024-07-22 15:35:00,174.84,174.85,174.58,174.8,14021.0,171.5029,171.5127,171.2478,171.4636,14021.0
2024-07-22 15:40:00,174.76,174.78,174.64,174.69,12037.0,171.4244,171.444,171.3067,171.3557,12037.0
2024-07-22 15:45:00,174.68,174.78,174.56,174.63,8671.0,171.3459,171.444,171.2282,171.2969,8671.0
2024-07-22 15:50:00,174.63,175.11,174.63,175.0,24349.0,171.2969,171.7677,171.2969,171.6598,24349.0
2024-07-22 15:55:00,175.03,175.04,174.72,174.83,68103.0,171.6892,171.6991,171.3852,171.4931,68103.0
2024-07-23 09:30:00,174.51,175.19,173.75,174.09,18734.0,171.1792,171.8462,170.4337,170.7672,18734.0
2024-07-23 09:35:00,174.34,174.84,173.82,174.05,3815.0,171.0124,171.5029,170.5023,170.7279,3815.0
2024-07-23 09:40:00,174.47,174.9,174.15,174.59,1491.0,171.1399,171.5617,170.826,171.2576,1491.0
2024-07-23 09:45:00,174.33,175.02,174.11,175.02,2010.0,171.0026,171.6794,170.7868,171.6794,2010.0
2024-07-23 09:50:00,174.77,175.0,174.75,175.0,500.0,171.4342,171.6598,171.4146,171.6598,500.0
2024-07-23 09:55:00,174.63,175.16,174.63,175.1,1460.0,171.2969,171.8168,171.2969,171.7579,1460.0
2024-07-23 10:00:00,175.15,175.68,175.14,175.55,5127.0,171.807,172.3268,171.7971,172.1993,5127.0
2024-07-23 10:05:00,175.63,175.74,175.4,175.48,3575.0,172.2778,172.3857,172.0522,172.1307,3575.0
2024-07-23 10:10:00,175.48,175.62,175.24,175.53,5049.0,172.1307,172.268,171.8952,172.1797,5049.0
2024-07-23 10:15:00,175.58,175.77,175.39,175.48,3205.0,172.2287,172.4151,172.0424,172.1307,3205.0
2024-07-23 10:20:00,175.57,175.58,175.28,175.3,5103.0,172.2189,172.2287,171.9345,171.9541,5103.0
2024-07-23 10:25:00,175.22,175.52,175.2,175.47,3704.0,171.8756,172.1699,171.856,172.1208,3704.0
2024-07-23 10:30:00,175.41,175.89,175.37,175.69,3959.0,172.062,172.5328,172.0228,172.3366,3959.0
2024-07-23 10:35:00,175.52,175.61,175.3,175.44,4251.0,172.1699,172.2582,171.9541,172.0914,4251.0
2024-07-23 10:40:00,175.34,175.39,175.14,175.33,1838.0,171.9933,172.0424,171.7971,171.9835,1838.0
2024-07-23 10:45:00,175.32,175.47,175.25,175.34,5740.0,171.9737,172.1208,171.905,171.9933,5740.0
2024-07-23 10:50:00,175.29,175.66,175.29,175.57,4665.0,171.9443,172.3072,171.9443,172.2189,4665.0
2024-07-23 10:55:00,175.57,175.64,175.4,175.55,5073.0,172.2189,172.2876,172.0522,172.1993,5073.0
2024-07-23 11:00:00,175.55,175.78,175.54,175.61,4211.0,172.1993,172.4249,172.1895,172.2582,4211.0
2024-07-23 11:05:00,175.46,175.49,175.16,175.17,3414.0,172.111,172.1405,171.8168,171.8266,3414.0
2024-07-23 11:10:00,175.17,175.24,174.82,174.9,1516.0,171.8266,171.8952,171.4833,171.5617,1516.0
2024-07-23 11:15:00,174.88,174.91,174.54,174.76,2749.0,171.5421,171.5715,171.2086,171.4244,2749.0
2024-07-23 11:20:00,174.7,174.76,174.49,174.56,5339.0,171.3655,171.4244,171.1595,171.2282,5339.0
2024-07-23 11:25:00,174.61,174.84,174.6,174.81,3669.0,171.2773,171.5029,171.2674,171.4734,3669.0
2024-07-23 11:30:00,174.81,175.0,174.78,174.81,6105.0,171.4734,171.6598,171.444,171.4734,6105.0
2024-07-23 11:35:00,174.8,174.94,174.71,174.94,2466.0,171.4636,171.601,171.3754,171.601,2466.0
2024-07-23 11:40:00,175.02,175.14,175.01,175.14,1815.0,171.6794,171.7971,171.6696,171.7971,1815.0
2024-07-23 11:45:00,175.14,175.14,174.9,175.03,3135.0,171.7971,171.7971,171.5617,171.6892,3135.0
2024-07-23 11:50:00,175.01,175.11,175.0,175.05,6211.0,171.6696,171.7677,171.6598,171.7089,6211.0
2024-07-23 11:55:00,174.99,175.13,174.93,175.11,1745.0,171.65,171.7873,171.5912,171.7677,1745.0
2024-07-23 12:00:00,175.11,175.25,175.11,175.25,1000.0,171.7677,171.905,171.7677,171.905,1000.0
2024-07-23 12:05:00,175.32,175.35,175.19,175.19,2268.0,171.9737,172.0031,171.8462,171.8462,2268.0
2024-07-23 12:10:00,175.14,175.18,175.08,175.13,1933.0,171.7971,171.8364,171.7383,171.7873,1933.0
2024-07-23 12:15:00,175.19,175.39,175.18,175.29,2374.0,171.8462,172.0424,171.8364,171.9443,2374.0
2024-07-23 12:20:00,175.33,175.4,175.29,175.33,2173.0,171.9835,172.0522,171.9443,171.9835,2173.0
2024-07-23 12:25:00,175.35,175.36,175.22,175.22,1083.0,172.0031,172.0129,171.8756,171.8756,1083.0
2024-07-23 12:30:00,175.17,175.26,175.16,175.25,800.0,171.8266,171.9149,171.8168,171.905,800.0
2024-07-23 12:35:00,175.19,175.26,175.1,175.1,2362.0,171.8462,171.9149,171.7579,171.7579,2362.0
2024-07-23 12:40:00,175.16,175.28,175.15,175.25,2745.0,171.8168,171.9345,171.807,171.905,2745.0
2024-07-23 12:45:00,175.22,175.36,175.21,175.3,3961.0,171.8756,172.0129,171.8658,171.9541,3961.0
2024-07-23 12:50:00,175.18,175.19,175.11,175.12,924.0,171.8364,171.8462,171.7677,171.7775,924.0
2024-07-23 12:55:00,175.04,175.1,175.03,175.04,2999.0,171.6991,171.7579,171.6892,171.6991,2999.0
2024-07-23 13:00:00,175.03,175.08,174.97,175.06,2485.0,171.6892,171.7383,171.6304,171.7187,2485.0
2024-07-23 13:05:00,175.09,175.32,175.08,175.31,2679.0,171.7481,171.9737,171.7383,171.9639,2679.0
2024-07-23 13:10:00,175.29,175.29,175.04,175.04,1262.0,171.9443,171.9443,171.6991,171.6991,1262.0
2024-07-23 13:15:00,175.06,175.1,174.93,175.08,1169.0,171.7187,171.7579,171.5912,171.7383,1169.0
2024-07-23 13:20:00,175.04,175.12,175.0,175.0,1340.0,171.6991,171.7775,171.6598,171.6598,1340.0
2024-07-23 13:25:00,175.0,175.01,174.81,174.88,4097.0,171.6598,171.6696,171.4734,171.5421,4097.0
2024-07-23 13:30:00,174.9,174.9,174.43,174.44,3379.0,171.5617,171.5617,171.1007,171.1105,3379.0
2024-07-23 13:35:00,174.42,174.58,174.4,174.49,4784.0,171.0909,171.2478,171.0713,171.1595,4784.0
2024-07-23 13:40:00,174.56,174.56,174.31,174.31,2733.0,171.2282,171.2282,170.983,170.983,2733.0
2024-07-23 13:45:00,174.27,174.52,174.27,174.47,4520.0,170.9437,171.189,170.9437,171.1399,4520.0
2024-07-23 13:50:00,174.49,174.55,174.44,174.45,1577.0,171.1595,171.2184,171.1105,171.1203,1577.0
2024-07-23 13:55:00,174.5,174.64,174.42,174.63,2295.0,171.1694,171.3067,171.0909,171.2969,2295.0
2024-07-23 14:00:00,174.63,174.63,174.42,174.6,4141.0,171.2969,171.2969,171.0909,171.2674,4141.0
2024-07-23 14:05:00,174.53,174.67,174.51,174.57,3332.0,171.1988,171.3361,171.1792,171.238,3332.0
2024-07-23 14:10:00,174.56,174.56,174.44,174.5,2560.0,171.2282,171.2282,171.1105,171.1694,2560.0
2024-07-23 14:15:00,174.49,174.54,174.44,174.45,2367.0,171.1595,171.2086,171.1105,171.1203,2367.0
2024-07-23 14:20:00,174.43,174.51,174.39,174.46,5405.0,171.1007,171.1792,171.0615,171.1301,5405.0
2024-07-23 14:25:00,174.5,174.5,174.23,174.31,3193.0,171.1694,171.1694,170.9045,170.983,3193.0
2024-07-23 14:30:00,174.31,174.4,174.17,174.23,3934.0,170.983,171.0713,170.8457,170.9045,3934.0
2024-07-23 14:35:00,174.19,174.23,174.11,174.11,2358.0,170.8653,170.9045,170.7868,170.7868,2358.0
2024-07-23 14:40:00,174.07,174.14,173.91,174.11,4622.0,170.7476,170.8162,170.5906,170.7868,4622.0
2024-07-23 14:45:00,174.11,174.16,173.99,173.99,3849.0,170.7868,170.8358,170.6691,170.6691,3849.0
2024-07-23 14:50:00,174.05,174.09,173.95,174.03,2724.0,170.7279,170.7672,170.6299,170.7083,2724.0
2024-07-23 14:55:00,173.99,174.08,173.94,173.98,4186.0,170.6691,170.7574,170.62,170.6593,4186.0
2024-07-23 15:00:00,173.89,173.99,173.85,173.89,2405.0,170.571,170.6691,170.5318,170.571,2405.0
2024-07-23 15:05:00,173.89,174.0,173.77,173.77,3867.0,170.571,170.6789,170.4533,170.4533,3867.0
2024-07-23 15:10:00,173.8,173.95,173.79,173.83,2422.0,170.4827,170.6299,170.4729,170.5121,2422.0
2024-07-23 15:15:00,173.79,173.92,173.72,173.92,5115.0,170.4729,170.6004,170.4042,170.6004,5115.0
2024-07-23 15:20:00,173.83,173.86,173.74,173.86,3141.0,170.5121,170.5416,170.4239,170.5416,3141.0
2024-07-23 15:25:00,173.82,173.88,173.82,173.83,3072.0,170.5023,170.5612,170.5023,170.5121,3072.0
2024-07-23 15:30:00,173.78,173.99,173.68,173.86,16858.0,170.4631,170.6691,170.365,170.5416,16858.0
2024-07-23 15:35:00,173.84,173.84,173.68,173.74,11126.0,170.522,170.522,170.365,170.4239,11126.0
2024-07-23 15:40:00,173.73,173.73,173.51,173.68,8587.0,170.4141,170.4141,170.1983,170.365,8587.0
2024-07-23 15:45:00,173.67,173.98,173.54,173.97,9461.0,170.3552,170.6593,170.2277,170.6495,9461.0
2024-07-23 15:50:00,173.97,174.07,173.62,173.63,26165.0,170.6495,170.7476,170.3062,170.316,26165.0
2024-07-23 15:55:00,173.65,173.73,173.39,173.56,112053.0,170.3356,170.4141,170.0805,170.2473,112053.0
2024-07-24 09:30:00,174.62,175.17,174.28,174.8,18823.0,171.2871,171.8266,170.9536,171.4636,18823.0
2024-07-24 09:35:00,174.64,175.87,174.63,175.49,5520.0,171.3067,172.5132,171.2969,172.1405,5520.0
2024-07-24 09:40:00,175.69,176.44,175.42,175.75,21259.0,172.3366,173.0723,172.0718,172.3955,21259.0
2024-07-24 09:45:00,175.72,176.17,174.74,174.75,7694.0,172.3661,172.8075,171.4048,171.4146,7694.0
2024-07-24 09:50:00,174.75,174.75,173.86,173.86,11682.0,171.4146,171.4146,170.5416,170.5416,11682.0
2024-07-24 09:55:00,173.81,173.81,173.25,173.53,6430.0,170.4925,170.4925,169.9432,170.2179,6430.0
2024-07-24 10:00:00,173.42,173.67,173.35,173.41,4549.0,170.11,170.3552,170.0413,170.1002,4549.0
2024-07-24 10:05:00,173.59,174.09,173.59,173.9,24842.0,170.2767,170.7672,170.2767,170.5808,24842.0
2024-07-24 10:10:00,173.9,174.24,173.71,174.11,5222.0,170.5808,170.9143,170.3944,170.7868,5222.0
2024-07-24 10:15:00,174.12,174.12,173.19,173.31,25551.0,170.7966,170.7966,169.8844,170.0021,25551.0
2024-07-24 10:20:00,173.45,173.48,173.13,173.21,1373.0,170.1394,170.1688,169.8255,169.904,1373.0
2024-07-24 10:25:00,173.32,173.55,173.3,173.35,4007.0,170.0119,170.2375,169.9923,170.0413,4007.0
2024-07-24 10:30:00,173.34,173.55,173.25,173.28,1797.0,170.0315,170.2375,169.9432,169.9726,1797.0
2024-07-24 10:35:00,173.2,173.36,173.03,173.31,2891.0,169.8942,170.0511,169.7274,170.0021,2891.0
2024-07-24 10:40:00,173.36,173.36,173.16,173.29,2105.0,170.0511,170.0511,169.8549,169.9825,2105.0
2024-07-24 10:45:00,173.33,173.34,173.1,173.24,11876.0,170.0217,170.0315,169.7961,169.9334,11876.0
2024-07-24 10:50:00,173.31,173.65,173.22,173.25,12923.0,170.0021,170.3356,169.9138,169.9432,12923.0
2024-07-24 10:55:00,173.31,173.37,173.17,173.22,1954.0,170.0021,170.0609,169.8647,169.9138,1954.0
2024-07-24 11:00:00,173.23,173.35,173.16,173.18,6368.0,169.9236,170.0413,169.8549,169.8746,6368.0
2024-07-24 11:05:00,173.04,173.12,172.86,173.12,5872.0,169.7372,169.8157,169.5607,169.8157,5872.0
2024-07-24 11:10:00,173.11,173.13,173.0,173.06,5073.0,169.8059,169.8255,169.698,169.7568,5073.0
2024-07-24 11:15:00,173.06,173.09,172.98,173.02,1490.0,169.7568,169.7863,169.6784,169.7176,1490.0
2024-07-24 11:20:00,172.95,172.96,172.77,172.93,3499.0,169.6489,169.6588,169.4724,169.6293,3499.0
2024-07-24 11:25:00,172.98,173.01,172.83,172.86,2921.0,169.6784,169.7078,169.5312,169.5607,2921.0
2024-07-24 11:30:00,172.81,173.1,172.81,173.1,1475.0,169.5116,169.7961,169.5116,169.7961,1475.0
2024-07-24 11:35:00,173.04,173.06,172.89,173.06,3312.0,169.7372,169.7568,169.5901,169.7568,3312.0
2024-07-24 11:40:00,173.1,173.18,173.1,173.13,860.0,169.7961,169.8746,169.7961,169.8255,860.0
2024-07-24 11:45:00,173.13,173.13,172.93,172.99,3243.0,169.8255,169.8255,169.6293,169.6882,3243.0
2024-07-24 11:50:00,173.03,173.28,173.03,173.16,3679.0,169.7274,169.9726,169.7274,169.8549,3679.0
2024-07-24 11:55:00,173.15,173.39,173.14,173.39,2104.0,169.8451,170.0805,169.8353,170.0805,2104.0
2024-07-24 12:00:00,173.39,173.51,173.29,173.31,5077.0,170.0805,170.1983,169.9825,170.0021,5077.0
2024-07-24 12:05:00,173.31,173.64,173.23,173.64,6426.0,170.0021,170.3258,169.9236,170.3258,6426.0
2024-07-24 12:10:00,173.62,173.68,173.47,173.5,3627.0,170.3062,170.365,170.159,170.1884,3627.0
2024-07-24 12:15:00,173.55,173.65,173.46,173.48,4743.0,170.2375,170.3356,170.1492,170.1688,4743.0
2024-07-24 12:20:00,173.51,173.51,173.34,173.38,3104.0,170.1983,170.1983,170.0315,170.0707,3104.0
2024-07-24 12:25:00,173.38,173.64,173.37,173.59,3649.0,170.0707,170.3258,170.0609,170.2767,3649.0
2024-07-24 12:30:00,173.58,173.76,173.58,173.63,5699.0,170.2669,170.4435,170.2669,170.316,5699.0
2024-07-24 12:35:00,173.62,173.82,173.53,173.82,15258.0,170.3062,170.5023,170.2179,170.5023,15258.0
2024-07-24 12:40:00,173.81,173.89,173.67,173.68,3605.0,170.4925,170.571,170.3552,170.365,3605.0
2024-07-24 12:45:00,173.65,173.86,173.65,173.78,2328.0,170.3356,170.5416,170.3356,170.4631,2328.0
2024-07-24 12:50:00,173.78,173.98,173.75,173.93,2032.0,170.4631,170.6593,170.4337,170.6102,2032.0
2024-07-24 12:55:00,173.89,173.98,173.81,173.81,2876.0,170.571,170.6593,170.4925,170.4925,2876.0
2024-07-24 13:00:00,173.76,173.78,173.66,173.68,4078.0,170.4435,170.4631,170.3454,170.365,4078.0
2024-07-24 13:05:00,173.7,173.75,173.57,173.58,2284.0,170.3846,170.4337,170.2571,170.2669,2284.0
2024-07-24 13:10:00,173.58,173.63,173.39,173.52,8088.0,170.2669,170.316,170.0805,170.2081,8088.0
2024-07-24 13:15:00,173.53,173.54,173.47,173.47,916.0,170.2179,170.2277,170.159,170.159,916.0
2024-07-24 13:20:00,173.48,173.51,173.41,173.49,4450.0,170.1688,170.1983,170.1002,170.1786,4450.0
2024-07-24 13:25:00,173.52,173.61,173.52,173.58,3203.0,170.2081,170.2963,170.2081,170.2669,3203.0
2024-07-24 13:30:00,173.51,173.51,173.27,173.38,5252.0,170.1983,170.1983,169.9628,170.0707,5252.0
2024-07-24 13:35:00,173.41,173.66,173.41,173.47,9788.0,170.1002,170.3454,170.1002,170.159,9788.0
2024-07-24 13:40:00,173.45,173.52,173.44,173.45,6047.0,170.1394,170.2081,170.1296,170.1394,6047.0
2024-07-24 13:45:00,173.38,173.42,173.35,173.41,5626.0,170.0707,170.11,170.0413,170.1002,5626.0
2024-07-24 13:50:00,173.37,173.37,173.25,173.26,1406.0,170.0609,170.0609,169.9432,169.953,1406.0
2024-07-24 13:55:00,173.29,173.3,173.21,173.22,2526.0,169.9825,169.9923,169.904,169.9138,2526.0
2024-07-24 14:00:00,173.24,173.37,173.22,173.25,4729.0,169.9334,170.0609,169.9138,169.9432,4729.0
2024-07-24 14:05:00,173.23,173.28,173.15,173.21,1446.0,169.9236,169.9726,169.8451,169.904,1446.0
2024-07-24 14:10:00,173.22,173.25,173.18,173.22,4734.0,169.9138,169.9432,169.8746,169.9138,4734.0
2024-07-24 14:15:00,173.2,173.22,173.12,173.12,3145.0,169.8942,169.9138,169.8157,169.8157,3145.0
2024-07-24 14:20:00,173.09,173.23,173.09,173.23,4745.0,169.7863,169.9236,169.7863,169.9236,4745.0
2024-07-24 14:25:00,173.21,173.23,173.08,173.2,3407.0,169.904,169.9236,169.7765,169.8942,3407.0
2024-07-24 14:30:00,173.19,173.23,173.15,173.16,1319.0,169.8844,169.9236,169.8451,169.8549,1319.0
2024-07-24 14:35:00,173.2,173.21,173.08,173.08,2653.0,169.8942,169.904,169.7765,169.7765,2653.0
2024-07-24 14:40:00,173.04,173.15,172.97,173.12,14755.0,169.7372,169.8451,169.6686,169.8157,14755.0
2024-07-24 14:45:00,173.08,173.32,173.08,173.2,8379.0,169.7765,170.0119,169.7765,169.8942,8379.0
2024-07-24 14:50:00,173.2,173.29,173.16,173.29,6694.0,169.8942,169.9825,169.8549,169.9825,6694.0
2024-07-24 14:55:00,173.29,173.48,173.2,173.38,4826.0,169.9825,170.1688,169.8942,170.0707,4826.0
2024-07-24 15:00:00,173.31,173.34,173.18,173.2,2897.0,170.0021,170.0315,169.8746,169.8942,2897.0
2024-07-24 15:05:00,173.23,173.28,173.18,173.27,6037.0,169.9236,169.9726,169.8746,169.9628,6037.0
2024-07-24 15:10:00,173.27,173.27,173.18,173.18,4302.0,169.9628,169.9628,169.8746,169.8746,4302.0
2024-07-24 15:15:00,173.19,173.19,172.99,173.01,4334.0,169.8844,169.8844,169.6882,169.7078,4334.0
2024-07-24 15:20:00,173.05,173.26,173.02,173.14,6804.0,169.747,169.953,169.7176,169.8353,6804.0
2024-07-24 15:25:00,173.12,173.3,173.09,173.3,26821.0,169.8157,169.9923,169.7863,169.9923,26821.0
2024-07-24 15:30:00,173.31,173.33,173.14,173.28,7314.0,170.0021,170.0217,169.8353,169.9726,7314.0
2024-07-24 15:35:00,173.3,173.4,172.83,172.89,7158.0,169.9923,170.0904,169.5312,169.5901,7158.0
2024-07-24 15:40:00,172.84,172.9,172.52,172.75,15726.0,169.541,169.5999,169.2272,169.4528,15726.0
2024-07-24 15:45:00,172.74,172.75,172.41,172.63,13323.0,169.443,169.4528,169.1192,169.3351,13323.0
2024-07-24 15:50:00,172.69,172.95,172.4,172.63,33187.0,169.3939,169.6489,169.1094,169.3351,33187.0
2024-07-24 15:55:00,172.65,172.68,172.25,172.29,116405.0,169.3547,169.3841,168.9623,169.0015,116405.0
2024-07-25 09:30:00,172.89,173.62,172.05,172.7,18409.0,169.5901,170.3062,168.7661,169.4037,18409.0
2024-07-25 09:35:00,172.86,174.52,172.86,174.06,2853.0,169.5607,171.189,169.5607,170.7378,2853.0
2024-07-25 09:40:00,174.37,174.73,174.27,174.56,6129.0,171.0418,171.395,170.9437,171.2282,6129.0
2024-07-25 09:45:00,174.48,174.73,174.2,174.68,4925.0,171.1497,171.395,170.8751,171.3459,4925.0
2024-07-25 09:50:00,174.84,174.84,174.02,174.34,3552.0,171.5029,171.5029,170.6985,171.0124,3552.0
2024-07-25 09:55:00,174.45,175.21,174.13,175.2,6813.0,171.1203,171.8658,170.8064,171.856,6813.0
2024-07-25 10:00:00,175.19,175.32,174.6,174.91,6602.0,171.8462,171.9737,171.2674,171.5715,6602.0
2024-07-25 10:05:00,174.86,175.56,174.71,175.55,4167.0,171.5225,172.2091,171.3754,172.1993,4167.0
2024-07-25 10:10:00,175.29,176.22,175.29,175.76,7434.0,171.9443,172.8565,171.9443,172.4053,7434.0
2024-07-25 10:15:00,175.78,175.93,175.19,175.23,4402.0,172.4249,172.5721,171.8462,171.8854,4402.0
2024-07-25 10:20:00,175.15,175.41,174.59,174.73,4364.0,171.807,172.062,171.2576,171.395,4364.0
2024-07-25 10:25:00,174.51,174.86,174.39,174.72,4255.0,171.1792,171.5225,171.0615,171.3852,4255.0
2024-07-25 10:30:00,174.64,175.25,174.58,175.25,1842.0,171.3067,171.905,171.2478,171.905,1842.0
2024-07-25 10:35:00,175.05,175.14,174.69,174.73,4234.0,171.7089,171.7971,171.3557,171.395,4234.0
2024-07-25 10:40:00,174.74,174.96,174.64,174.74,4724.0,171.4048,171.6206,171.3067,171.4048,4724.0
2024-07-25 10:45:00,174.69,174.69,174.35,174.51,4776.0,171.3557,171.3557,171.0222,171.1792,4776.0
2024-07-25 10:50:00,174.46,174.62,174.09,174.09,2924.0,171.1301,171.2871,170.7672,170.7672,2924.0
2024-07-25 10:55:00,174.09,174.56,174.09,174.37,5002.0,170.7672,171.2282,170.7672,171.0418,5002.0
2024-07-25 11:00:00,174.57,174.68,174.51,174.64,2201.0,171.238,171.3459,171.1792,171.3067,2201.0
2024-07-25 11:05:00,174.73,174.73,174.5,174.53,4794.0,171.395,171.395,171.1694,171.1988,4794.0
2024-07-25 11:10:00,174.56,174.76,174.56,174.63,2635.0,171.2282,171.4244,171.2282,171.2969,2635.0
2024-07-25 11:15:00,174.64,174.91,174.62,174.91,1800.0,171.3067,171.5715,171.2871,171.5715,1800.0
2024-07-25 11:20:00,174.76,175.08,174.56,174.56,7720.0,171.4244,171.7383,171.2282,171.2282,7720.0
2024-07-25 11:25:00,174.56,174.94,174.56,174.75,3437.0,171.2282,171.601,171.2282,171.4146,3437.0
2024-07-25 11:30:00,174.7,174.81,174.65,174.74,2297.0,171.3655,171.4734,171.3165,171.4048,2297.0
2024-07-25 11:35:00,174.69,174.8,174.65,174.8,1542.0,171.3557,171.4636,171.3165,171.4636,1542.0
2024-07-25 11:40:00,174.71,175.11,174.71,175.11,3106.0,171.3754,171.7677,171.3754,171.7677,3106.0
2024-07-25 11:45:00,175.18,175.28,175.11,175.11,3752.0,171.8364,171.9345,171.7677,171.7677,3752.0
2024-07-25 11:50:00,175.04,175.08,174.9,174.92,1680.0,171.6991,171.7383,171.5617,171.5813,1680.0
2024-07-25 11:55:00,174.92,175.07,174.87,174.87,4517.0,171.5813,171.7285,171.5323,171.5323,4517.0
2024-07-25 12:00:00,174.87,174.94,174.76,174.92,4397.0,171.5323,171.601,171.4244,171.5813,4397.0
2024-07-25 12:05:00,174.95,174.99,174.83,174.83,2901.0,171.6108,171.65,171.4931,171.4931,2901.0
2024-07-25 12:10:00,174.83,175.02,174.76,175.01,2537.0,171.4931,171.6794,171.4244,171.6696,2537.0
2024-07-25 12:15:00,174.9,175.18,174.9,175.15,2314.0,171.5617,171.8364,171.5617,171.807,2314.0
2024-07-25 12:20:00,175.16,175.21,174.93,175.21,3011.0,171.8168,171.8658,171.5912,171.8658,3011.0
2024-07-25 12:25:00,175.21,175.3,175.08,175.15,3574.0,171.8658,171.9541,171.7383,171.807,3574.0
2024-07-25 12:30:00,175.15,175.22,175.1,175.14,3493.0,171.807,171.8756,171.7579,171.7971,3493.0
2024-07-25 12:35:00,175.17,175.2,175.0,175.18,7044.0,171.8266,171.856,171.6598,171.8364,7044.0
2024-07-25 12:40:00,175.12,175.12,174.96,174.99,2809.0,171.7775,171.7775,171.6206,171.65,2809.0
2024-07-25 12:45:00,175.04,175.11,174.81,174.81,2891.0,171.6991,171.7677,171.4734,171.4734,2891.0
2024-07-25 12:50:00,174.83,174.85,174.78,174.81,836.0,171.4931,171.5127,171.444,171.4734,836.0
2024-07-25 12:55:00,174.94,175.0,174.82,175.0,6109.0,171.601,171.6598,171.4833,171.6598,6109.0
2024-07-25 13:00:00,175.0,175.03,174.81,174.85,5904.0,171.6598,171.6892,171.4734,171.5127,5904.0
2024-07-25 13:05:00,174.88,175.08,174.83,175.08,3925.0,171.5421,171.7383,171.4931,171.7383,3925.0
2024-07-25 13:10:00,175.09,175.12,174.9,174.9,2622.0,171.7481,171.7775,171.5617,171.5617,2622.0
2024-07-25 13:15:00,174.96,175.0,174.85,174.86,2924.0,171.6206,171.6598,171.5127,171.5225,2924.0
2024-07-25 13:20:00,174.88,174.98,174.81,174.91,2718.0,171.5421,171.6402,171.4734,171.5715,2718.0
2024-07-25 13:25:00,174.88,174.95,174.81,174.9,4614.0,171.5421,171.6108,171.4734,171.5617,4614.0
2024-07-25 13:30:00,174.9,174.95,174.79,174.81,4041.0,171.5617,171.6108,171.4538,171.4734,4041.0
2024-07-25 13:35:00,174.77,174.81,174.65,174.66,3461.0,171.4342,171.4734,171.3165,171.3263,3461.0
2024-07-25 13:40:00,174.71,174.8,174.62,174.64,3195.0,171.3754,171.4636,171.2871,171.3067,3195.0
2024-07-25 13:45:00,174.69,174.69,174.44,174.68,4031.0,171.3557,171.3557,171.1105,171.3459,4031.0
2024-07-25 13:50:00,174.66,174.78,174.55,174.56,4240.0,171.3263,171.444,171.2184,171.2282,4240.0
2024-07-25 13:55:00,174.51,174.66,174.43,174.43,6307.0,171.1792,171.3263,171.1007,171.1007,6307.0
2024-07-25 14:00:00,174.32,174.32,173.68,173.75,6355.0,170.9928,170.9928,170.365,170.4337,6355.0
2024-07-25 14:05:00,173.7,173.97,173.62,173.79,7268.0,170.3846,170.6495,170.3062,170.4729,7268.0
2024-07-25 14:10:00,173.81,173.92,173.76,173.9,3698.0,170.4925,170.6004,170.4435,170.5808,3698.0
2024-07-25 14:15:00,173.88,173.97,173.88,173.9,3201.0,170.5612,170.6495,170.5612,170.5808,3201.0
2024-07-25 14:20:00,173.91,174.01,173.87,173.97,6257.0,170.5906,170.6887,170.5514,170.6495,6257.0
2024-07-25 14:25:00,173.94,174.08,173.85,173.9,5628.0,170.62,170.7574,170.5318,170.5808,5628.0
2024-07-25 14:30:00,173.98,174.08,173.78,173.87,12888.0,170.6593,170.7574,170.4631,170.5514,12888.0
2024-07-25 14:35:00,173.92,174.2,173.87,173.9,23497.0,170.6004,170.8751,170.5514,170.5808,23497.0
2024-07-25 14:40:00,173.9,173.9,169.8,170.09,174880.0,170.5808,170.5808,166.5591,166.8435,174880.0
2024-07-25 14:45:00,170.29,171.55,168.38,168.58,153395.0,167.0397,168.2757,165.1662,165.3624,153395.0
2024-07-25 14:50:00,168.81,170.61,168.13,169.57,94794.0,165.588,167.3536,164.9209,166.3335,94794.0
2024-07-25 14:55:00,169.83,169.83,168.33,168.53,57444.0,166.5885,166.5885,165.1171,165.3133,57444.0
2024-07-25 15:00:00,168.4,168.77,167.43,168.42,105689.0,165.1858,165.5487,164.2343,165.2054,105689.0
2024-07-25 15:05:00,168.37,168.67,167.15,167.89,53364.0,165.1564,165.4506,163.9596,164.6855,53364.0
2024-07-25 15:10:00,167.96,168.93,167.92,168.3,55810.0,164.7542,165.7057,164.7149,165.0877,55810.0
2024-07-25 15:15:00,168.28,168.54,166.53,166.9,74101.0,165.0681,165.3231,163.3515,163.7144,74101.0
2024-07-25 15:20:00,166.95,167.14,165.47,165.71,132732.0,163.7635,163.9498,162.3117,162.5471,132732.0
2024-07-25 15:25:00,165.54,166.4,163.69,163.77,139036.0,162.3804,163.224,160.5657,160.6442,139036.0
2024-07-25 15:30:00,163.91,165.24,162.27,164.97,163201.0,160.7815,162.0861,159.1728,161.8213,163201.0
2024-07-25 15:35:00,165.15,165.75,164.44,164.46,204056.0,161.9978,162.5864,161.3014,161.321,204056.0
2024-07-25 15:40:00,164.22,165.04,164.15,164.52,92171.0,161.0856,161.8899,161.0169,161.3798,92171.0
2024-07-25 15:45:00,164.52,165.43,164.07,164.98,98821.0,161.3798,162.2725,160.9384,161.8311,98821.0
2024-07-25 15:50:00,165.1,165.16,164.52,164.66,125409.0,161.9488,162.0076,161.3798,161.5172,125409.0
2024-07-25 15:55:00,164.6,165.44,164.43,165.38,233653.0,161.4583,162.2823,161.2916,162.2234,233653.0
2024-07-26 09:30:00,166.46,169.64,166.46,169.34,33956.0,163.2828,166.4021,163.2828,166.1078,33956.0
2024-07-26 09:35:00,169.63,170.66,168.84,170.66,14133.0,166.3923,167.4027,165.6174,167.4027,14133.0
2024-07-26 09:40:00,170.33,170.48,168.39,168.42,35375.0,167.079,167.2261,165.176,165.2054,35375.0
2024-07-26 09:45:00,168.32,168.39,167.79,168.29,14080.0,165.1073,165.176,164.5874,165.0779,14080.0
2024-07-26 09:50:00,168.31,168.49,168.02,168.34,8964.0,165.0975,165.2741,164.813,165.1269,8964.0
2024-07-26 09:55:00,168.35,168.55,167.98,168.0,10106.0,165.1367,165.3329,164.7738,164.7934,10106.0
2024-07-26 10:00:00,168.01,168.6,167.95,168.56,20611.0,164.8032,165.382,164.7444,165.3427,20611.0
2024-07-26 10:05:00,168.56,168.88,168.39,168.71,70339.0,165.3427,165.6566,165.176,165.4899,70339.0
2024-07-26 10:10:00,168.7,169.22,168.43,169.2,58572.0,165.4801,165.9901,165.2152,165.9705,58572.0
2024-07-26 10:15:00,169.22,169.72,169.07,169.07,30006.0,165.9901,166.4806,165.843,165.843,30006.0
2024-07-26 10:20:00,169.16,169.77,169.0,169.69,11331.0,165.9313,166.5296,165.7743,166.4512,11331.0
2024-07-26 10:25:00,169.7,170.05,169.58,169.84,10808.0,166.461,166.8043,166.3433,166.5983,10808.0
2024-07-26 10:30:00,169.76,170.04,169.6,169.66,19242.0,166.5198,166.7945,166.3629,166.4217,19242.0
2024-07-26 10:35:00,169.59,169.82,169.38,169.77,24748.0,166.3531,166.5787,166.1471,166.5296,24748.0
2024-07-26 10:40:00,169.84,169.9,169.63,169.75,12501.0,166.5983,166.6572,166.3923,166.51,12501.0
2024-07-26 10:45:00,169.77,170.66,169.77,170.2,11934.0,166.5296,167.4027,166.5296,166.9514,11934.0
2024-07-26 10:50:00,170.11,170.11,169.98,170.08,7958.0,166.8631,166.8631,166.7356,166.8337,7958.0
2024-07-26 10:55:00,170.16,170.16,169.76,170.1,11035.0,166.9122,166.9122,166.5198,166.8533,11035.0
2024-07-26 11:00:00,170.09,170.21,169.83,169.83,7950.0,166.8435,166.9612,166.5885,166.5885,7950.0
2024-07-26 11:05:00,169.82,170.02,169.63,169.72,6730.0,166.5787,166.7749,166.3923,166.4806,6730.0
2024-07-26 11:10:00,169.63,170.09,169.62,170.08,7572.0,166.3923,166.8435,166.3825,166.8337,7572.0
2024-07-26 11:15:00,169.92,169.92,169.67,169.75,6341.0,166.6768,166.6768,166.4315,166.51,6341.0
2024-07-26 11:20:00,169.85,170.09,169.72,169.97,8430.0,166.6081,166.8435,166.4806,166.7258,8430.0
2024-07-26 11:25:00,169.98,170.01,169.84,169.87,4563.0,166.7356,166.7651,166.5983,166.6277,4563.0
2024-07-26 11:30:00,169.94,170.01,169.75,169.77,6065.0,166.6964,166.7651,166.51,166.5296,6065.0
2024-07-26 11:35:00,169.77,169.91,169.77,169.8,3777.0,166.5296,166.667,166.5296,166.5591,3777.0
2024-07-26 11:40:00,169.81,169.95,169.72,169.89,7715.0,166.5689,166.7062,166.4806,166.6473,7715.0
2024-07-26 11:45:00,169.92,169.97,169.78,169.96,3672.0,166.6768,166.7258,166.5394,166.716,3672.0
2024-07-26 11:50:00,169.96,170.05,169.94,170.05,3542.0,166.716,166.8043,166.6964,166.8043,3542.0
2024-07-26 11:55:00,170.1,170.38,170.08,170.36,4917.0,166.8533,167.128,166.8337,167.1084,4917.0
2024-07-26 12:00:00,170.42,170.75,170.27,170.28,11267.0,167.1672,167.4909,167.0201,167.0299,11267.0
2024-07-26 12:05:00,170.25,170.34,170.13,170.18,6099.0,167.0005,167.0888,166.8828,166.9318,6099.0
2024-07-26 12:10:00,170.14,170.14,169.96,170.07,6829.0,166.8926,166.8926,166.716,166.8239,6829.0
2024-07-26 12:15:00,170.0,170.13,169.91,170.02,2802.0,166.7552,166.8828,166.667,166.7749,2802.0
2024-07-26 12:20:00,169.95,169.99,169.88,169.92,5604.0,166.7062,166.7454,166.6375,166.6768,5604.0
2024-07-26 12:25:00,169.96,170.01,169.7,169.85,3933.0,166.716,166.7651,166.461,166.6081,3933.0
2024-07-26 12:30:00,169.79,169.85,169.69,169.82,3525.0,166.5493,166.6081,166.4512,166.5787,3525.0
2024-07-26 12:35:00,169.81,170.14,169.77,170.14,5612.0,166.5689,166.8926,166.5296,166.8926,5612.0
2024-07-26 12:40:00,170.24,170.98,170.15,170.78,98050.0,166.9907,167.7165,166.9024,167.5204,98050.0
2024-07-26 12:45:00,170.95,171.18,170.8,171.01,5452.0,167.6871,167.9127,167.54,167.746,5452.0
2024-07-26 12:50:00,170.92,171.18,170.73,170.81,9475.0,167.6577,167.9127,167.4713,167.5498,9475.0
2024-07-26 12:55:00,170.81,170.97,170.7,170.88,4045.0,167.5498,167.7067,167.4419,167.6185,4045.0
2024-07-26 13:00:00,170.88,170.91,170.73,170.8,4139.0,167.6185,167.6479,167.4713,167.54,4139.0
2024-07-26 13:05:00,170.68,170.85,170.4,170.4,6075.0,167.4223,167.589,167.1476,167.1476,6075.0
2024-07-26 13:10:00,170.38,170.45,170.25,170.36,4226.0,167.128,167.1967,167.0005,167.1084,4226.0
2024-07-26 13:15:00,170.37,170.37,169.87,170.03,8035.0,167.1182,167.1182,166.6277,166.7847,8035.0
2024-07-26 13:20:00,170.11,170.16,169.88,169.88,6993.0,166.8631,166.9122,166.6375,166.6375,6993.0
2024-07-26 13:25:00,169.96,170.02,169.71,169.89,8034.0,166.716,166.7749,166.4708,166.6473,8034.0
2024-07-26 13:30:00,169.8,169.93,169.47,169.48,6791.0,166.5591,166.6866,166.2354,166.2452,6791.0
2024-07-26 13:35:00,169.48,169.54,169.37,169.39,3708.0,166.2452,166.304,166.1373,166.1569,3708.0
2024-07-26 13:40:00,169.44,169.53,169.25,169.25,2565.0,166.2059,166.2942,166.0196,166.0196,2565.0
2024-07-26 13:45:00,169.27,169.35,169.2,169.2,3456.0,166.0392,166.1177,165.9705,165.9705,3456.0
2024-07-26 13:50:00,169.28,169.37,169.24,169.34,6010.0,166.049,166.1373,166.0098,166.1078,6010.0
2024-07-26 13:55:00,169.36,169.53,169.35,169.36,6931.0,166.1275,166.2942,166.1177,166.1275,6931.0
2024-07-26 14:00:00,169.36,169.59,169.34,169.45,4138.0,166.1275,166.3531,166.1078,166.2157,4138.0
2024-07-26 14:05:00,169.42,169.73,169.42,169.68,5887.0,166.1863,166.4904,166.1863,166.4414,5887.0
2024-07-26 14:10:00,169.68,169.97,169.68,169.94,4256.0,166.4414,166.7258,166.4414,166.6964,4256.0
2024-07-26 14:15:00,169.97,169.98,169.75,169.79,4294.0,166.7258,166.7356,166.51,166.5493,4294.0
2024-07-26 14:20:00,169.78,169.87,169.69,169.79,6160.0,166.5394,166.6277,166.4512,166.5493,6160.0
2024-07-26 14:25:00,169.84,169.97,169.84,169.88,4460.0,166.5983,166.7258,166.5983,166.6375,4460.0
2024-07-26 14:30:00,169.89,169.9,169.82,169.89,3021.0,166.6473,166.6572,166.5787,166.6473,3021.0
2024-07-26 14:35:00,169.87,169.87,169.55,169.61,7123.0,166.6277,166.6277,166.3138,166.3727,7123.0
2024-07-26 14:40:00,169.63,169.63,169.48,169.57,5094.0,166.3923,166.3923,166.2452,166.3335,5094.0
2024-07-26 14:45:00,169.57,169.61,169.56,169.58,12495.0,166.3335,166.3727,166.3236,166.3433,12495.0
2024-07-26 14:50:00,169.6,169.6,169.46,169.47,4993.0,166.3629,166.3629,166.2256,166.2354,4993.0
2024-07-26 14:55:00,169.47,169.58,169.39,169.4,9013.0,166.2354,166.3433,166.1569,166.1667,9013.0
2024-07-26 15:00:00,169.49,169.53,169.41,169.46,3244.0,166.255,166.2942,166.1765,166.2256,3244.0
2024-07-26 15:05:00,169.41,169.41,169.26,169.31,3367.0,166.1765,166.1765,166.0294,166.0784,3367.0
2024-07-26 15:10:00,169.36,169.53,169.34,169.39,5079.0,166.1275,166.2942,166.1078,166.1569,5079.0
2024-07-26 15:15:00,169.4,169.44,169.23,169.35,12179.0,166.1667,166.2059,165.9999,166.1177,12179.0
2024-07-26 15:20:00,169.34,169.38,169.23,169.26,15837.0,166.1078,166.1471,165.9999,166.0294,15837.0
2024-07-26 15:25:00,169.26,169.4,169.17,169.34,22095.0,166.0294,166.1667,165.9411,166.1078,22095.0
2024-07-26 15:30:00,169.34,169.4,169.09,169.09,12002.0,166.1078,166.1667,165.8626,165.8626,12002.0
2024-07-26 15:35:00,169.14,169.28,169.0,169.08,8567.0,165.9117,166.049,165.7743,165.8528,8567.0
2024-07-26 15:40:00,169.08,169.14,168.99,169.12,8543.0,165.8528,165.9117,165.7645,165.892,8543.0
2024-07-26 15:45:00,169.15,169.37,169.05,169.37,18281.0,165.9215,166.1373,165.8234,166.1373,18281.0
2024-07-26 15:50:00,169.38,169.53,169.08,169.19,32611.0,166.1471,166.2942,165.8528,165.9607,32611.0
2024-07-26 15:55:00,169.21,169.35,168.97,169.17,108564.0,165.9803,166.1177,165.7449,165.9411,108564.0
2024-07-29 09:30:00,169.48,170.86,169.31,169.94,37632.0,166.2452,167.5988,166.0784,166.6964,37632.0
2024-07-29 09:35:00,169.63,169.93,168.73,168.93,3176.0,166.3923,166.6866,165.5095,165.7057,3176.0
2024-07-29 09:40:00,168.93,168.96,168.69,168.69,1069.0,165.7057,165.7351,165.4703,165.4703,1069.0
2024-07-29 09:45:00,168.67,169.29,168.29,169.09,11961.0,165.4506,166.0588,165.0779,165.8626,11961.0
2024-07-29 09:50:00,169.53,170.09,168.79,169.64,33724.0,166.2942,166.8435,165.5683,166.4021,33724.0
2024-07-29 09:55:00,169.76,170.37,169.6,170.28,6695.0,166.5198,167.1182,166.3629,167.0299,6695.0
2024-07-29 10:00:00,170.33,170.45,169.58,169.6,24446.0,167.079,167.1967,166.3433,166.3629,24446.0
2024-07-29 10:05:00,169.3,169.76,169.3,169.45,6577.0,166.0686,166.5198,166.0686,166.2157,6577.0
2024-07-29 10:10:00,169.45,169.61,169.3,169.41,13540.0,166.2157,166.3727,166.0686,166.1765,13540.0
2024-07-29 10:15:00,169.41,169.64,169.25,169.26,14294.0,166.1765,166.4021,166.0196,166.0294,14294.0
2024-07-29 10:20:00,169.39,169.55,169.29,169.47,16664.0,166.1569,166.3138,166.0588,166.2354,16664.0
2024-07-29 10:25:00,169.47,169.62,169.11,169.19,7319.0,166.2354,166.3825,165.8822,165.9607,7319.0
2024-07-29 10:30:00,169.12,169.21,168.95,168.97,2752.0,165.892,165.9803,165.7253,165.7449,2752.0
2024-07-29 10:35:00,168.97,169.11,168.92,169.09,18405.0,165.7449,165.8822,165.6959,165.8626,18405.0
2024-07-29 10:40:00,168.95,169.31,168.95,169.14,4924.0,165.7253,166.0784,165.7253,165.9117,4924.0
2024-07-29 10:45:00,169.14,169.22,168.9,168.92,3928.0,165.9117,165.9901,165.6762,165.6959,3928.0
2024-07-29 10:50:00,168.93,169.32,168.91,169.24,5173.0,165.7057,166.0882,165.6861,166.0098,5173.0
2024-07-29 10:55:00,169.24,169.4,169.15,169.4,4452.0,166.0098,166.1667,165.9215,166.1667,4452.0
2024-07-29 11:00:00,169.55,169.55,169.33,169.33,2682.0,166.3138,166.3138,166.098,166.098,2682.0
2024-07-29 11:05:00,169.42,169.42,169.15,169.25,2227.0,166.1863,166.1863,165.9215,166.0196,2227.0
2024-07-29 11:10:00,169.25,169.38,169.16,169.28,9110.0,166.0196,166.1471,165.9313,166.049,9110.0
2024-07-29 11:15:00,169.28,169.34,169.19,169.26,4710.0,166.049,166.1078,165.9607,166.0294,4710.0
2024-07-29 11:20:00,169.3,169.71,169.3,169.65,11450.0,166.0686,166.4708,166.0686,166.4119,11450.0
2024-07-29 11:25:00,169.58,169.69,169.55,169.58,2270.0,166.3433,166.4512,166.3138,166.3433,2270.0
2024-07-29 11:30:00,169.68,169.71,169.47,169.56,4110.0,166.4414,166.4708,166.2354,166.3236,4110.0
2024-07-29 11:35:00,169.56,169.89,169.55,169.73,6592.0,166.3236,166.6473,166.3138,166.4904,6592.0
2024-07-29 11:40:00,169.8,170.25,169.8,170.1,3499.0,166.5591,167.0005,166.5591,166.8533,3499.0
2024-07-29 11:45:00,170.15,170.37,170.14,170.31,2900.0,166.9024,167.1182,166.8926,167.0593,2900.0
2024-07-29 11:50:00,170.26,170.28,170.15,170.24,3521.0,167.0103,167.0299,166.9024,166.9907,3521.0
2024-07-29 11:55:00,170.25,170.41,170.25,170.41,6949.0,167.0005,167.1574,167.0005,167.1574,6949.0
2024-07-29 12:00:00,170.41,170.41,170.15,170.22,9561.0,167.1574,167.1574,166.9024,166.9711,9561.0
2024-07-29 12:05:00,170.22,170.41,170.21,170.41,5843.0,166.9711,167.1574,166.9612,167.1574,5843.0
2024-07-29 12:10:00,170.41,170.66,170.39,170.47,14523.0,167.1574,167.4027,167.1378,167.2163,14523.0
2024-07-29 12:15:00,170.58,170.66,170.29,170.44,4865.0,167.3242,167.4027,167.0397,167.1869,4865.0
2024-07-29 12:20:00,170.37,170.43,170.27,170.36,1481.0,167.1182,167.177,167.0201,167.1084,1481.0
2024-07-29 12:25:00,170.33,170.49,170.19,170.49,4872.0,167.079,167.2359,166.9416,167.2359,4872.0
2024-07-29 12:30:00,170.43,170.57,170.13,170.22,4967.0,167.177,167.3144,166.8828,166.9711,4967.0
2024-07-29 12:35:00,170.23,170.66,170.23,170.47,12204.0,166.9809,167.4027,166.9809,167.2163,12204.0
2024-07-29 12:40:00,170.55,170.93,170.52,170.81,3653.0,167.2948,167.6675,167.2653,167.5498,3653.0
2024-07-29 12:45:00,170.88,171.06,170.83,170.91,11491.0,167.6185,167.795,167.5694,167.6479,11491.0
2024-07-29 12:50:00,170.91,170.91,170.7,170.75,3853.0,167.6479,167.6479,167.4419,167.4909,3853.0
2024-07-29 12:55:00,170.69,170.76,170.54,170.54,1437.0,167.4321,167.5007,167.2849,167.2849,1437.0
2024-07-29 13:00:00,170.57,170.65,170.43,170.55,3336.0,167.3144,167.3928,167.177,167.2948,3336.0
2024-07-29 13:05:00,170.41,170.62,170.37,170.62,1354.0,167.1574,167.3634,167.1182,167.3634,1354.0
2024-07-29 13:10:00,170.6,170.66,170.51,170.66,4207.0,167.3438,167.4027,167.2555,167.4027,4207.0
2024-07-29 13:15:00,170.59,170.6,170.49,170.58,1202.0,167.334,167.3438,167.2359,167.3242,1202.0
2024-07-29 13:20:00,170.63,170.71,170.53,170.66,8869.0,167.3732,167.4517,167.2751,167.4027,8869.0
2024-07-29 13:25:00,170.66,170.67,170.66,170.67,1238.0,167.4027,167.4125,167.4027,167.4125,1238.0
2024-07-29 13:30:00,170.6,170.71,170.52,170.69,3867.0,167.3438,167.4517,167.2653,167.4321,3867.0
2024-07-29 13:35:00,170.69,170.84,170.68,170.75,2742.0,167.4321,167.5792,167.4223,167.4909,2742.0
2024-07-29 13:40:00,170.7,170.7,170.52,170.7,6223.0,167.4419,167.4419,167.2653,167.4419,6223.0
2024-07-29 13:45:00,170.72,171.02,170.71,170.86,1657.0,167.4615,167.7558,167.4517,167.5988,1657.0
2024-07-29 13:50:00,170.99,171.1,170.98,171.02,500.0,167.7264,167.8343,167.7165,167.7558,500.0
2024-07-29 13:55:00,171.02,171.14,171.01,171.09,1494.0,167.7558,167.8735,167.746,167.8244,1494.0
2024-07-29 14:00:00,171.09,171.1,170.84,171.03,4748.0,167.8244,167.8343,167.5792,167.7656,4748.0
2024-07-29 14:05:00,171.09,171.19,171.06,171.19,4494.0,167.8244,167.9225,167.795,167.9225,4494.0
2024-07-29 14:10:00,171.2,171.28,171.09,171.17,4181.0,167.9323,168.0108,167.8244,167.9029,4181.0
2024-07-29 14:15:00,171.25,171.25,170.9,170.98,5180.0,167.9814,167.9814,167.6381,167.7165,5180.0
2024-07-29 14:20:00,170.94,171.1,170.93,171.06,3292.0,167.6773,167.8343,167.6675,167.795,3292.0
2024-07-29 14:25:00,171.1,171.17,171.01,171.17,3809.0,167.8343,167.9029,167.746,167.9029,3809.0
2024-07-29 14:30:00,171.23,171.23,170.86,170.92,2508.0,167.9618,167.9618,167.5988,167.6577,2508.0
2024-07-29 14:35:00,170.93,170.98,170.92,170.97,1477.0,167.6675,167.7165,167.6577,167.7067,1477.0
2024-07-29 14:40:00,170.99,170.99,170.75,170.76,3504.0,167.7264,167.7264,167.4909,167.5007,3504.0
2024-07-29 14:45:00,170.89,170.89,170.81,170.83,1847.0,167.6283,167.6283,167.5498,167.5694,1847.0
2024-07-29 14:50:00,170.9,170.9,170.71,170.71,3900.0,167.6381,167.6381,167.4517,167.4517,3900.0
2024-07-29 14:55:00,170.73,170.76,170.68,170.68,1764.0,167.4713,167.5007,167.4223,167.4223,1764.0
2024-07-29 15:00:00,170.7,170.71,170.55,170.71,3404.0,167.4419,167.4517,167.2948,167.4517,3404.0
2024-07-29 15:05:00,170.75,170.75,170.47,170.58,2308.0,167.4909,167.4909,167.2163,167.3242,2308.0
2024-07-29 15:10:00,170.58,170.75,170.58,170.73,2604.0,167.3242,167.4909,167.3242,167.4713,2604.0
2024-07-29 15:15:00,170.76,170.88,170.71,170.71,5648.0,167.5007,167.6185,167.4517,167.4517,5648.0
2024-07-29 15:20:00,170.73,170.86,170.66,170.72,7421.0,167.4713,167.5988,167.4027,167.4615,7421.0
2024-07-29 15:25:00,170.6,170.62,170.48,170.53,3301.0,167.3438,167.3634,167.2261,167.2751,3301.0
2024-07-29 15:30:00,170.54,170.55,170.17,170.22,6428.0,167.2849,167.2948,166.922,166.9711,6428.0
2024-07-29 15:35:00,170.24,170.31,169.9,169.92,6145.0,166.9907,167.0593,166.6572,166.6768,6145.0
2024-07-29 15:40:00,169.98,169.98,169.77,169.78,14862.0,166.7356,166.7356,166.5296,166.5394,14862.0
2024-07-29 15:45:00,169.82,169.93,169.71,169.86,12736.0,166.5787,166.6866,166.4708,166.6179,12736.0
2024-07-29 15:50:00,169.82,169.88,169.54,169.55,28288.0,166.5787,166.6375,166.304,166.3138,28288.0
2024-07-29 15:55:00,169.53,169.59,169.17,169.3,84609.0,166.2942,166.3531,165.9411,166.0686,84609.0
2024-07-30 09:30:00,169.99,169.99,169.99,169.99,9967.0,166.7454,166.7454,166.7454,166.7454,9967.0
2024-07-30 09:35:00,170.74,171.1,170.62,171.09,1867.0,167.4811,167.8343,167.3634,167.8244,1867.0
2024-07-30 09:40:00,171.3,171.98,171.02,171.9,17738.0,168.0304,168.6975,167.7558,168.619,17738.0
2024-07-30 09:45:00,171.91,172.64,171.9,172.58,1690.0,168.6288,169.3449,168.619,169.286,1690.0
2024-07-30 09:50:00,172.52,173.21,172.42,172.93,2810.0,169.2272,169.904,169.1291,169.6293,2810.0
2024-07-30 09:55:00,172.97,173.46,172.92,173.0,24399.0,169.6686,170.1492,169.6195,169.698,24399.0
2024-07-30 10:00:00,173.14,173.71,173.12,173.71,4537.0,169.8353,170.3944,169.8157,170.3944,4537.0
2024-07-30 10:05:00,173.45,173.6,173.05,173.08,8575.0,170.1394,170.2865,169.747,169.7765,8575.0
2024-07-30 10:10:00,173.15,173.34,172.91,173.17,5959.0,169.8451,170.0315,169.6097,169.8647,5959.0
2024-07-30 10:15:00,173.17,173.17,172.45,172.63,20541.0,169.8647,169.8647,169.1585,169.3351,20541.0
2024-07-30 10:20:00,172.63,173.17,172.45,173.17,6987.0,169.3351,169.8647,169.1585,169.8647,6987.0
2024-07-30 10:25:00,173.03,173.08,172.77,173.08,5302.0,169.7274,169.7765,169.4724,169.7765,5302.0
2024-07-30 10:30:00,172.98,173.34,172.65,173.03,18840.0,169.6784,170.0315,169.3547,169.7274,18840.0
2024-07-30 10:35:00,172.97,173.25,172.89,173.1,4149.0,169.6686,169.9432,169.5901,169.7961,4149.0
2024-07-30 10:40:00,173.21,173.5,173.2,173.41,3400.0,169.904,170.1884,169.8942,170.1002,3400.0
2024-07-30 10:45:00,173.31,173.43,173.13,173.19,9451.0,170.0021,170.1198,169.8255,169.8844,9451.0
2024-07-30 10:50:00,173.2,173.59,173.16,173.5,16889.0,169.8942,170.2767,169.8549,170.1884,16889.0
2024-07-30 10:55:00,173.53,173.81,173.43,173.65,9843.0,170.2179,170.4925,170.1198,170.3356,9843.0
2024-07-30 11:00:00,173.55,173.64,173.4,173.5,11747.0,170.2375,170.3258,170.0904,170.1884,11747.0
2024-07-30 11:05:00,173.5,173.79,173.29,173.79,2869.0,170.1884,170.4729,169.9825,170.4729,2869.0
2024-07-30 11:10:00,173.64,173.64,173.26,173.27,13483.0,170.3258,170.3258,169.953,169.9628,13483.0
2024-07-30 11:15:00,173.2,173.42,173.16,173.41,3139.0,169.8942,170.11,169.8549,170.1002,3139.0
2024-07-30 11:20:00,173.43,173.45,173.22,173.45,12360.0,170.1198,170.1394,169.9138,170.1394,12360.0
2024-07-30 11:25:00,173.46,173.56,173.19,173.24,22342.0,170.1492,170.2473,169.8844,169.9334,22342.0
2024-07-30 11:30:00,173.34,173.52,173.02,173.44,39734.0,170.0315,170.2081,169.7176,170.1296,39734.0
2024-07-30 11:35:00,173.34,173.52,173.15,173.44,10853.0,170.0315,170.2081,169.8451,170.1296,10853.0
2024-07-30 11:40:00,173.43,173.47,173.26,173.28,5854.0,170.1198,170.159,169.953,169.9726,5854.0
2024-07-30 11:45:00,173.27,173.27,172.82,172.93,4689.0,169.9628,169.9628,169.5214,169.6293,4689.0
2024-07-30 11:50:00,172.85,172.96,172.82,172.95,4981.0,169.5509,169.6588,169.5214,169.6489,4981.0
2024-07-30 11:55:00,172.95,173.04,172.75,173.04,8417.0,169.6489,169.7372,169.4528,169.7372,8417.0
2024-07-30 12:00:00,173.04,173.17,172.84,172.84,3281.0,169.7372,169.8647,169.541,169.541,3281.0
2024-07-30 12:05:00,172.95,172.97,172.83,172.89,4892.0,169.6489,169.6686,169.5312,169.5901,4892.0
2024-07-30 12:10:00,172.96,173.0,172.82,173.0,2690.0,169.6588,169.698,169.5214,169.698,2690.0
2024-07-30 12:15:00,173.0,173.0,172.76,172.87,3110.0,169.698,169.698,169.4626,169.5705,3110.0
2024-07-30 12:20:00,172.78,172.86,172.62,172.73,5820.0,169.4822,169.5607,169.3252,169.4331,5820.0
2024-07-30 12:25:00,172.78,172.96,172.77,172.91,1632.0,169.4822,169.6588,169.4724,169.6097,1632.0
2024-07-30 12:30:00,172.96,173.15,172.96,173.15,800.0,169.6588,169.8451,169.6588,169.8451,800.0
2024-07-30 12:35:00,173.23,173.46,173.22,173.4,2489.0,169.9236,170.1492,169.9138,170.0904,2489.0
2024-07-30 12:40:00,173.39,173.46,173.32,173.38,4732.0,170.0805,170.1492,170.0119,170.0707,4732.0
2024-07-30 12:45:00,173.34,173.43,173.28,173.34,1765.0,170.0315,170.1198,169.9726,170.0315,1765.0
2024-07-30 12:50:00,173.34,173.41,173.23,173.41,3546.0,170.0315,170.1002,169.9236,170.1002,3546.0
2024-07-30 12:55:00,173.41,173.55,173.33,173.45,3342.0,170.1002,170.2375,170.0217,170.1394,3342.0
2024-07-30 13:00:00,173.45,173.57,173.27,173.53,4138.0,170.1394,170.2571,169.9628,170.2179,4138.0
2024-07-30 13:05:00,173.55,173.68,173.49,173.5,7000.0,170.2375,170.365,170.1786,170.1884,7000.0
2024-07-30 13:10:00,173.53,173.54,173.46,173.53,1936.0,170.2179,170.2277,170.1492,170.2179,1936.0
2024-07-30 13:15:00,173.6,173.6,173.48,173.53,1452.0,170.2865,170.2865,170.1688,170.2179,1452.0
2024-07-30 13:20:00,173.53,173.6,173.44,173.51,6766.0,170.2179,170.2865,170.1296,170.1983,6766.0
2024-07-30 13:25:00,173.47,173.5,173.31,173.42,13652.0,170.159,170.1884,170.0021,170.11,13652.0
2024-07-30 13:30:00,173.4,173.51,173.4,173.5,1624.0,170.0904,170.1983,170.0904,170.1884,1624.0
2024-07-30 13:35:00,173.5,173.52,173.28,173.45,10270.0,170.1884,170.2081,169.9726,170.1394,10270.0
2024-07-30 13:40:00,173.37,173.42,173.32,173.32,2524.0,170.0609,170.11,170.0119,170.0119,2524.0
2024-07-30 13:45:00,173.38,173.45,173.09,173.32,6236.0,170.0707,170.1394,169.7863,170.0119,6236.0
2024-07-30 13:50:00,173.34,173.45,173.24,173.25,3081.0,170.0315,170.1394,169.9334,169.9432,3081.0
2024-07-30 13:55:00,173.19,173.41,173.07,173.34,8194.0,169.8844,170.1002,169.7667,170.0315,8194.0
2024-07-30 14:00:00,173.44,173.44,173.26,173.37,2353.0,170.1296,170.1296,169.953,170.0609,2353.0
2024-07-30 14:05:00,173.27,173.42,173.18,173.25,3824.0,169.9628,170.11,169.8746,169.9432,3824.0
2024-07-30 14:10:00,173.25,173.39,173.23,173.31,3205.0,169.9432,170.0805,169.9236,170.0021,3205.0
2024-07-30 14:15:00,173.21,173.42,173.21,173.31,1920.0,169.904,170.11,169.904,170.0021,1920.0
2024-07-30 14:20:00,173.31,173.38,172.94,172.99,4373.0,170.0021,170.0707,169.6391,169.6882,4373.0
2024-07-30 14:25:00,173.04,173.23,173.04,173.2,3785.0,169.7372,169.9236,169.7372,169.8942,3785.0
2024-07-30 14:30:00,173.13,173.23,173.11,173.14,2791.0,169.8255,169.9236,169.8059,169.8353,2791.0
2024-07-30 14:35:00,173.11,173.16,173.03,173.06,1537.0,169.8059,169.8549,169.7274,169.7568,1537.0
2024-07-30 14:40:00,173.06,173.06,172.89,172.91,2012.0,169.7568,169.7568,169.5901,169.6097,2012.0
2024-07-30 14:45:00,172.97,173.05,172.91,172.99,2367.0,169.6686,169.747,169.6097,169.6882,2367.0
2024-07-30 14:50:00,173.06,173.06,172.8,172.87,1902.0,169.7568,169.7568,169.5018,169.5705,1902.0
2024-07-30 14:55:00,172.8,172.87,172.67,172.87,4279.0,169.5018,169.5705,169.3743,169.5705,4279.0
2024-07-30 15:00:00,172.9,173.15,172.81,172.82,4383.0,169.5999,169.8451,169.5116,169.5214,4383.0
2024-07-30 15:05:00,172.91,172.92,172.89,172.89,1395.0,169.6097,169.6195,169.5901,169.5901,1395.0
2024-07-30 15:10:00,172.94,173.1,172.88,173.07,2665.0,169.6391,169.7961,169.5803,169.7667,2665.0
2024-07-30 15:15:00,173.07,173.32,173.03,173.32,4784.0,169.7667,170.0119,169.7274,170.0119,4784.0
2024-07-30 15:20:00,173.26,173.33,173.15,173.31,4579.0,169.953,170.0217,169.8451,170.0021,4579.0
2024-07-30 15:25:00,173.34,173.34,173.19,173.23,3850.0,170.0315,170.0315,169.8844,169.9236,3850.0
2024-07-30 15:30:00,173.21,173.41,173.2,173.34,5436.0,169.904,170.1002,169.8942,170.0315,5436.0
2024-07-30 15:35:00,173.32,173.39,173.21,173.31,9827.0,170.0119,170.0805,169.904,170.0021,9827.0
2024-07-30 15:40:00,173.26,173.51,173.17,173.4,29199.0,169.953,170.1983,169.8647,170.0904,29199.0
2024-07-30 15:45:00,173.47,173.72,173.46,173.61,21511.0,170.159,170.4042,170.1492,170.2963,21511.0
2024-07-30 15:50:00,173.64,173.85,173.49,173.56,35283.0,170.3258,170.5318,170.1786,170.2473,35283.0
2024-07-30 15:55:00,173.56,173.91,173.52,173.59,75774.0,170.2473,170.5906,170.2081,170.2767,75774.0
2024-07-31 09:30:00,172.96,173.54,172.7,173.14,13784.0,169.6588,170.2277,169.4037,169.8353,13784.0
2024-07-31 09:35:00,173.14,173.14,172.38,172.46,3239.0,169.8353,169.8353,169.0898,169.1683,3239.0
2024-07-31 09:40:00,172.31,172.32,171.3,172.08,5570.0,169.0212,169.031,168.0304,168.7955,5570.0
2024-07-31 09:45:00,172.06,172.6,171.84,172.43,4454.0,168.7759,169.3056,168.5601,169.1389,4454.0
2024-07-31 09:50:00,172.43,172.43,172.1,172.11,1500.0,169.1389,169.1389,168.8152,168.825,1500.0
2024-07-31 09:55:00,171.98,172.24,171.66,171.88,3481.0,168.6975,168.9525,168.3836,168.5994,3481.0
2024-07-31 10:00:00,171.88,172.42,171.85,172.4,4631.0,168.5994,169.1291,168.5699,169.1094,4631.0
2024-07-31 10:05:00,172.42,172.45,171.85,172.08,12994.0,169.1291,169.1585,168.5699,168.7955,12994.0
2024-07-31 10:10:00,172.11,172.75,172.1,172.62,1963.0,168.825,169.4528,168.8152,169.3252,1963.0
2024-07-31 10:15:00,172.55,173.17,172.54,173.17,2218.0,169.2566,169.8647,169.2468,169.8647,2218.0
2024-07-31 10:20:00,173.21,173.61,173.07,173.46,3500.0,169.904,170.2963,169.7667,170.1492,3500.0
2024-07-31 10:25:00,173.39,173.45,173.06,173.18,3245.0,170.0805,170.1394,169.7568,169.8746,3245.0
2024-07-31 10:30:00,173.15,173.31,173.03,173.19,4854.0,169.8451,170.0021,169.7274,169.8844,4854.0
2024-07-31 10:35:00,173.2,173.31,173.04,173.18,8178.0,169.8942,170.0021,169.7372,169.8746,8178.0
2024-07-31 10:40:00,173.27,173.57,173.21,173.39,6179.0,169.9628,170.2571,169.904,170.0805,6179.0
2024-07-31 10:45:00,173.5,173.5,173.19,173.22,3839.0,170.1884,170.1884,169.8844,169.9138,3839.0
2024-07-31 10:50:00,173.23,173.23,172.71,172.81,4623.0,169.9236,169.9236,169.4135,169.5116,4623.0
2024-07-31 10:55:00,172.8,173.06,172.79,173.06,4242.0,169.5018,169.7568,169.492,169.7568,4242.0
2024-07-31 11:00:00,173.08,173.09,172.91,173.05,2445.0,169.7765,169.7863,169.6097,169.747,2445.0
2024-07-31 11:05:00,173.15,173.5,173.14,173.14,6981.0,169.8451,170.1884,169.8353,169.8353,6981.0
2024-07-31 11:10:00,173.22,173.22,173.14,173.15,1502.0,169.9138,169.9138,169.8353,169.8451,1502.0
2024-07-31 11:15:00,173.14,173.15,172.95,173.1,8653.0,169.8353,169.8451,169.6489,169.7961,8653.0
2024-07-31 11:20:00,173.08,173.32,173.07,173.21,1285.0,169.7765,170.0119,169.7667,169.904,1285.0
2024-07-31 11:25:00,173.14,173.18,172.42,172.49,12692.0,169.8353,169.8746,169.1291,169.1977,12692.0
2024-07-31 11:30:00,172.46,172.56,172.32,172.36,19285.0,169.1683,169.2664,169.031,169.0702,19285.0
2024-07-31 11:35:00,172.36,172.73,172.27,172.51,14997.0,169.0702,169.4331,168.9819,169.2173,14997.0
2024-07-31 11:40:00,172.54,172.67,172.45,172.5,776.0,169.2468,169.3743,169.1585,169.2075,776.0
2024-07-31 11:45:00,172.58,172.58,172.11,172.17,5720.0,169.286,169.286,168.825,168.8838,5720.0
2024-07-31 11:50:00,172.02,172.26,172.02,172.16,5297.0,168.7367,168.9721,168.7367,168.874,5297.0
2024-07-31 11:55:00,172.25,172.25,172.07,172.22,5844.0,168.9623,168.9623,168.7857,168.9329,5844.0
2024-07-31 12:00:00,172.24,172.29,171.96,172.0,7412.0,168.9525,169.0015,168.6778,168.7171,7412.0
2024-07-31 12:05:00,171.98,172.12,171.82,171.88,2815.0,168.6975,168.8348,168.5405,168.5994,2815.0
2024-07-31 12:10:00,171.79,172.15,171.79,172.08,6459.0,168.5111,168.8642,168.5111,168.7955,6459.0
2024-07-31 12:15:00,172.01,172.08,171.95,172.05,2037.0,168.7269,168.7955,168.668,168.7661,2037.0
2024-07-31 12:20:00,172.13,172.29,172.1,172.29,2557.0,168.8446,169.0015,168.8152,169.0015,2557.0
2024-07-31 12:25:00,172.25,172.34,172.12,172.34,7746.0,168.9623,169.0506,168.8348,169.0506,7746.0
2024-07-31 12:30:00,172.36,172.5,172.23,172.34,2555.0,169.0702,169.2075,168.9427,169.0506,2555.0
2024-07-31 12:35:00,172.26,172.94,172.2,172.94,3587.0,168.9721,169.6391,168.9133,169.6391,3587.0
2024-07-31 12:40:00,172.7,172.72,172.43,172.47,2763.0,169.4037,169.4233,169.1389,169.1781,2763.0
2024-07-31 12:45:00,172.47,172.48,172.38,172.38,500.0,169.1781,169.1879,169.0898,169.0898,500.0
2024-07-31 12:50:00,172.56,172.56,172.31,172.31,2537.0,169.2664,169.2664,169.0212,169.0212,2537.0
2024-07-31 12:55:00,172.31,172.31,172.2,172.24,1500.0,169.0212,169.0212,168.9133,168.9525,1500.0
2024-07-31 13:00:00,172.18,172.42,172.18,172.25,3706.0,168.8936,169.1291,168.8936,168.9623,3706.0
2024-07-31 13:05:00,172.27,172.4,172.27,172.28,1001.0,168.9819,169.1094,168.9819,168.9917,1001.0
2024-07-31 13:10:00,172.33,172.33,172.1,172.2,2107.0,169.0408,169.0408,168.8152,168.9133,2107.0
2024-07-31 13:15:00,172.11,172.18,172.03,172.03,900.0,168.825,168.8936,168.7465,168.7465,900.0
2024-07-31 13:20:00,172.05,172.27,172.04,172.27,1878.0,168.7661,168.9819,168.7563,168.9819,1878.0
2024-07-31 13:25:00,172.29,172.31,172.17,172.21,1382.0,169.0015,169.0212,168.8838,168.9231,1382.0
2024-07-31 13:30:00,172.34,172.34,172.07,172.16,1920.0,169.0506,169.0506,168.7857,168.874,1920.0
2024-07-31 13:35:00,172.31,172.31,172.2,172.26,1342.0,169.0212,169.0212,168.9133,168.9721,1342.0
2024-07-31 13:40:00,172.33,172.34,172.12,172.17,1872.0,169.0408,169.0506,168.8348,168.8838,1872.0
2024-07-31 13:45:00,172.3,172.4,172.17,172.17,5640.0,169.0113,169.1094,168.8838,168.8838,5640.0
2024-07-31 13:50:00,172.19,172.4,172.13,172.37,2948.0,168.9034,169.1094,168.8446,169.08,2948.0
2024-07-31 13:55:00,172.4,172.61,172.4,172.61,4014.0,169.1094,169.3154,169.1094,169.3154,4014.0
2024-07-31 14:00:00,172.51,172.57,172.23,172.43,3354.0,169.2173,169.2762,168.9427,169.1389,3354.0
2024-07-31 14:05:00,172.45,172.72,172.42,172.64,3163.0,169.1585,169.4233,169.1291,169.3449,3163.0
2024-07-31 14:10:00,172.64,172.74,172.6,172.6,2154.0,169.3449,169.443,169.3056,169.3056,2154.0
2024-07-31 14:15:00,172.66,172.77,172.55,172.65,2063.0,169.3645,169.4724,169.2566,169.3547,2063.0
2024-07-31 14:20:00,172.57,172.73,172.44,172.56,5790.0,169.2762,169.4331,169.1487,169.2664,5790.0
2024-07-31 14:25:00,172.46,172.7,172.33,172.67,8248.0,169.1683,169.4037,169.0408,169.3743,8248.0
2024-07-31 14:30:00,172.7,172.98,172.63,172.95,15888.0,169.4037,169.6784,169.3351,169.6489,15888.0
2024-07-31 14:35:00,172.89,172.93,172.68,172.93,6128.0,169.5901,169.6293,169.3841,169.6293,6128.0
2024-07-31 14:40:00,173.01,173.01,172.79,172.87,2244.0,169.7078,169.7078,169.492,169.5705,2244.0
2024-07-31 14:45:00,172.79,172.79,172.6,172.7,3164.0,169.492,169.492,169.3056,169.4037,3164.0
2024-07-31 14:50:00,172.75,172.94,172.56,172.56,5265.0,169.4528,169.6391,169.2664,169.2664,5265.0
2024-07-31 14:55:00,172.65,172.65,172.25,172.25,706.0,169.3547,169.3547,168.9623,168.9623,706.0
2024-07-31 15:00:00,172.37,172.37,172.01,172.1,3082.0,169.08,169.08,168.7269,168.8152,3082.0
2024-07-31 15:05:00,171.99,172.1,171.86,172.0,3860.0,168.7073,168.8152,168.5797,168.7171,3860.0
2024-07-31 15:10:00,171.94,172.06,171.81,172.01,2640.0,168.6582,168.7759,168.5307,168.7269,2640.0
2024-07-31 15:15:00,171.98,172.27,171.92,171.92,5462.0,168.6975,168.9819,168.6386,168.6386,5462.0
2024-07-31 15:20:00,171.85,172.04,171.78,171.8,3391.0,168.5699,168.7563,168.5013,168.5209,3391.0
2024-07-31 15:25:00,171.76,171.95,171.65,171.86,5457.0,168.4817,168.668,168.3738,168.5797,5457.0
2024-07-31 15:30:00,171.85,171.85,171.51,171.64,8331.0,168.5699,168.5699,168.2364,168.3639,8331.0
2024-07-31 15:35:00,171.64,171.88,171.61,171.88,8760.0,168.3639,168.5994,168.3345,168.5994,8760.0
2024-07-31 15:40:00,171.8,172.18,171.77,172.12,8988.0,168.5209,168.8936,168.4915,168.8348,8988.0
2024-07-31 15:45:00,172.09,172.33,171.9,172.09,24360.0,168.8054,169.0408,168.619,168.8054,24360.0
2024-07-31 15:50:00,172.02,172.2,171.38,171.46,23396.0,168.7367,168.9133,168.1089,168.1874,23396.0
2024-07-31 15:55:00,171.52,171.74,171.0,171.17,63317.0,168.2462,168.462,167.7362,167.9029,63317.0
2024-08-01 09:30:00,174.5,177.77,173.0,177.11,41110.0,171.1694,174.3769,169.698,173.7295,41110.0
2024-08-01 09:35:00,177.43,180.87,176.84,179.59,70357.0,174.0434,177.4178,173.4647,176.1622,70357.0
2024-08-01 09:40:00,179.56,179.99,176.75,176.97,33267.0,176.1328,176.5546,173.3764,173.5922,33267.0
2024-08-01 09:45:00,176.95,177.77,175.44,175.49,22775.0,173.5726,174.3769,172.0914,172.1405,22775.0
2024-08-01 09:50:00,175.19,175.42,174.36,174.92,20716.0,171.8462,172.0718,171.032,171.5813,20716.0
2024-08-01 09:55:00,174.74,175.14,174.35,174.71,9003.0,171.4048,171.7971,171.0222,171.3754,9003.0
2024-08-01 10:00:00,174.71,175.37,174.39,175.18,27159.0,171.3754,172.0228,171.0615,171.8364,27159.0
2024-08-01 10:05:00,175.06,175.75,174.76,174.86,31798.0,171.7187,172.3955,171.4244,171.5225,31798.0
2024-08-01 10:10:00,174.76,175.07,174.03,174.79,18749.0,171.4244,171.7285,170.7083,171.4538,18749.0
2024-08-01 10:15:00,174.78,175.25,174.54,175.15,10085.0,171.444,171.905,171.2086,171.807,10085.0
2024-08-01 10:20:00,175.03,175.31,174.73,175.02,23631.0,171.6892,171.9639,171.395,171.6794,23631.0
2024-08-01 10:25:00,174.8,175.3,174.47,175.04,12626.0,171.4636,171.9541,171.1399,171.6991,12626.0
2024-08-01 10:30:00,174.97,174.98,173.9,174.05,15949.0,171.6304,171.6402,170.5808,170.7279,15949.0
2024-08-01 10:35:00,174.05,174.6,173.9,174.12,21247.0,170.7279,171.2674,170.5808,170.7966,21247.0
2024-08-01 10:40:00,174.12,174.53,173.68,174.31,12833.0,170.7966,171.1988,170.365,170.983,12833.0
2024-08-01 10:45:00,174.36,175.32,174.35,174.68,42517.0,171.032,171.9737,171.0222,171.3459,42517.0
2024-08-01 10:50:00,174.69,174.96,174.11,174.7,12717.0,171.3557,171.6206,170.7868,171.3655,12717.0
2024-08-01 10:55:00,174.8,175.25,174.42,175.05,10651.0,171.4636,171.905,171.0909,171.7089,10651.0
2024-08-01 11:00:00,175.07,175.17,174.94,174.99,5117.0,171.7285,171.8266,171.601,171.65,5117.0
2024-08-01 11:05:00,174.8,175.05,174.52,175.04,10887.0,171.4636,171.7089,171.189,171.6991,10887.0
2024-08-01 11:10:00,175.16,175.16,174.47,174.6,7928.0,171.8168,171.8168,171.1399,171.2674,7928.0
2024-08-01 11:15:00,174.62,175.88,174.61,175.82,12748.0,171.2871,172.523,171.2773,172.4642,12748.0
2024-08-01 11:20:00,175.79,175.9,174.84,175.04,9260.0,172.4347,172.5426,171.5029,171.6991,9260.0
2024-08-01 11:25:00,175.02,175.1,174.44,175.03,9263.0,171.6794,171.7579,171.1105,171.6892,9263.0
2024-08-01 11:30:00,174.88,175.08,174.49,174.64,9478.0,171.5421,171.7383,171.1595,171.3067,9478.0
2024-08-01 11:35:00,174.77,174.77,174.32,174.44,11859.0,171.4342,171.4342,170.9928,171.1105,11859.0
2024-08-01 11:40:00,174.44,174.61,174.05,174.15,21872.0,171.1105,171.2773,170.7279,170.826,21872.0
2024-08-01 11:45:00,174.15,174.28,173.77,174.28,13258.0,170.826,170.9536,170.4533,170.9536,13258.0
2024-08-01 11:50:00,174.29,174.38,174.0,174.16,10038.0,170.9634,171.0516,170.6789,170.8358,10038.0
2024-08-01 11:55:00,174.17,174.39,173.86,174.15,8974.0,170.8457,171.0615,170.5416,170.826,8974.0
2024-08-01 12:00:00,174.08,174.41,173.98,174.41,9056.0,170.7574,171.0811,170.6593,171.0811,9056.0
2024-08-01 12:05:00,174.27,174.92,174.25,174.65,19167.0,170.9437,171.5813,170.9241,171.3165,19167.0
2024-08-01 12:10:00,174.64,174.84,174.43,174.84,14059.0,171.3067,171.5029,171.1007,171.5029,14059.0
2024-08-01 12:15:00,174.85,175.19,174.8,174.95,79163.0,171.5127,171.8462,171.4636,171.6108,79163.0
2024-08-01 12:20:00,175.07,175.28,174.8,175.1,12749.0,171.7285,171.9345,171.4636,171.7579,12749.0
2024-08-01 12:25:00,175.09,175.24,175.0,175.03,13967.0,171.7481,171.8952,171.6598,171.6892,13967.0
2024-08-01 12:30:00,175.15,175.15,174.77,175.04,14156.0,171.807,171.807,171.4342,171.6991,14156.0
2024-08-01 12:35:00,175.09,175.09,174.78,174.9,7070.0,171.7481,171.7481,171.444,171.5617,7070.0
2024-08-01 12:40:00,174.9,174.9,174.53,174.75,13839.0,171.5617,171.5617,171.1988,171.4146,13839.0
2024-08-01 12:45:00,174.75,174.79,174.36,174.46,12876.0,171.4146,171.4538,171.032,171.1301,12876.0
2024-08-01 12:50:00,174.39,174.77,174.39,174.66,7994.0,171.0615,171.4342,171.0615,171.3263,7994.0
2024-08-01 12:55:00,174.57,174.87,174.56,174.8,36140.0,171.238,171.5323,171.2282,171.4636,36140.0
2024-08-01 13:00:00,174.8,174.86,174.52,174.78,7734.0,171.4636,171.5225,171.189,171.444,7734.0
2024-08-01 13:05:00,174.78,174.91,174.49,174.83,5099.0,171.444,171.5715,171.1595,171.4931,5099.0
2024-08-01 13:10:00,174.83,175.48,174.82,174.98,13664.0,171.4931,172.1307,171.4833,171.6402,13664.0
2024-08-01 13:15:00,174.9,175.11,174.9,174.94,12557.0,171.5617,171.7677,171.5617,171.601,12557.0
2024-08-01 13:20:00,174.94,175.3,174.9,175.17,8571.0,171.601,171.9541,171.5617,171.8266,8571.0
2024-08-01 13:25:00,175.09,175.16,175.0,175.11,3906.0,171.7481,171.8168,171.6598,171.7677,3906.0
2024-08-01 13:30:00,175.07,175.14,174.97,175.06,8734.0,171.7285,171.7971,171.6304,171.7187,8734.0
2024-08-01 13:35:00,175.11,175.11,174.86,174.92,11698.0,171.7677,171.7677,171.5225,171.5813,11698.0
2024-08-01 13:40:00,174.81,174.91,174.72,174.84,13881.0,171.4734,171.5715,171.3852,171.5029,13881.0
2024-08-01 13:45:00,174.88,175.36,174.85,175.13,25895.0,171.5421,172.0129,171.5127,171.7873,25895.0
2024-08-01 13:50:00,175.13,175.71,175.13,175.33,53189.0,171.7873,172.3563,171.7873,171.9835,53189.0
2024-08-01 13:55:00,175.22,175.38,174.83,174.88,17860.0,171.8756,172.0326,171.4931,171.5421,17860.0
2024-08-01 14:00:00,174.71,174.86,174.52,174.7,11959.0,171.3754,171.5225,171.189,171.3655,11959.0
2024-08-01 14:05:00,174.73,175.01,174.63,174.9,20650.0,171.395,171.6696,171.2969,171.5617,20650.0
2024-08-01 14:10:00,174.94,175.06,174.66,175.06,7394.0,171.601,171.7187,171.3263,171.7187,7394.0
2024-08-01 14:15:00,175.15,175.41,175.15,175.29,7567.0,171.807,172.062,171.807,171.9443,7567.0
2024-08-01 14:20:00,175.29,175.37,175.16,175.29,5453.0,171.9443,172.0228,171.8168,171.9443,5453.0
2024-08-01 14:25:00,175.26,175.31,174.95,174.98,4025.0,171.9149,171.9639,171.6108,171.6402,4025.0
2024-08-01 14:30:00,175.03,175.34,175.02,175.34,4837.0,171.6892,171.9933,171.6794,171.9933,4837.0
2024-08-01 14:35:00,175.35,175.37,175.15,175.15,8414.0,172.0031,172.0228,171.807,171.807,8414.0
2024-08-01 14:40:00,175.25,175.34,174.93,174.96,9457.0,171.905,171.9933,171.5912,171.6206,9457.0
2024-08-01 14:45:00,174.96,175.34,174.89,175.26,6524.0,171.6206,171.9933,171.5519,171.9149,6524.0
2024-08-01 14:50:00,175.26,175.26,175.02,175.15,5278.0,171.9149,171.9149,171.6794,171.807,5278.0
2024-08-01 14:55:00,175.15,175.18,174.97,175.18,5108.0,171.807,171.8364,171.6304,171.8364,5108.0
2024-08-01 15:00:00,175.19,175.25,174.89,174.93,7042.0,171.8462,171.905,171.5519,171.5912,7042.0
2024-08-01 15:05:00,175.02,175.07,174.84,174.86,15344.0,171.6794,171.7285,171.5029,171.5225,15344.0
2024-08-01 15:10:00,174.91,174.91,174.53,174.53,9077.0,171.5715,171.5715,171.1988,171.1988,9077.0
2024-08-01 15:15:00,174.59,174.88,174.38,174.78,10345.0,171.2576,171.5421,171.0516,171.444,10345.0
2024-08-01 15:20:00,174.8,174.95,174.7,174.74,8465.0,171.4636,171.6108,171.3655,171.4048,8465.0
2024-08-01 15:25:00,174.66,175.04,174.66,175.03,14575.0,171.3263,171.6991,171.3263,171.6892,14575.0
2024-08-01 15:30:00,174.99,175.48,174.93,175.42,26624.0,171.65,172.1307,171.5912,172.0718,26624.0
2024-08-01 15:35:00,175.42,175.78,175.4,175.57,35829.0,172.0718,172.4249,172.0522,172.2189,35829.0
2024-08-01 15:40:00,175.58,176.07,175.58,176.01,21138.0,172.2287,172.7094,172.2287,172.6505,21138.0
2024-08-01 15:45:00,175.98,176.25,175.96,176.0,43298.0,172.6211,172.886,172.6015,172.6407,43298.0
2024-08-01 15:50:00,176.09,176.75,176.08,176.51,40016.0,172.729,173.3764,172.7192,173.141,40016.0
2024-08-01 15:55:00,176.51,177.82,176.51,177.48,162323.0,173.141,174.426,173.141,174.0925,162323.0
2024-08-02 09:30:00,176.52,179.08,175.86,178.71,47228.0,173.1508,175.6619,172.5034,175.299,47228.0
2024-08-02 09:35:00,178.45,178.9,177.96,178.55,9901.0,175.044,175.4854,174.5633,175.1421,9901.0
2024-08-02 09:40:00,178.33,179.14,177.66,179.14,21041.0,174.9263,175.7208,174.269,175.7208,21041.0
2024-08-02 09:45:00,179.13,179.66,178.34,178.9,6787.0,175.711,176.2309,174.9361,175.4854,6787.0
2024-08-02 09:50:00,179.19,179.52,178.53,178.61,14393.0,175.7698,176.0935,175.1224,175.2009,14393.0
2024-08-02 09:55:00,178.58,179.29,178.05,179.1,17845.0,175.1715,175.8679,174.6516,175.6816,17845.0
2024-08-02 10:00:00,179.0,179.96,178.99,179.75,20636.0,175.5835,176.5251,175.5737,176.3192,20636.0
2024-08-02 10:05:00,179.79,179.81,178.38,178.53,8583.0,176.3584,176.378,174.9753,175.1224,8583.0
2024-08-02 10:10:00,178.53,178.76,177.48,177.59,12374.0,175.1224,175.348,174.0925,174.2004,12374.0
2024-08-02 10:15:00,177.38,177.65,176.51,176.64,14430.0,173.9944,174.2592,173.141,173.2685,14430.0
2024-08-02 10:20:00,176.64,176.64,175.69,175.84,10824.0,173.2685,173.2685,172.3366,172.4838,10824.0
2024-08-02 10:25:00,175.81,176.0,175.68,175.75,13329.0,172.4544,172.6407,172.3268,172.3955,13329.0
2024-08-02 10:30:00,175.68,175.76,175.32,175.55,9675.0,172.3268,172.4053,171.9737,172.1993,9675.0
2024-08-02 10:35:00,175.51,175.8,175.43,175.71,12849.0,172.1601,172.4445,172.0816,172.3563,12849.0
2024-08-02 10:40:00,175.71,175.78,175.12,175.33,11355.0,172.3563,172.4249,171.7775,171.9835,11355.0
2024-08-02 10:45:00,175.17,175.48,175.03,175.19,25967.0,171.8266,172.1307,171.6892,171.8462,25967.0
2024-08-02 10:50:00,175.21,175.93,175.2,175.74,11898.0,171.8658,172.5721,171.856,172.3857,11898.0
2024-08-02 10:55:00,175.78,175.91,175.33,175.75,8606.0,172.4249,172.5524,171.9835,172.3955,8606.0
2024-08-02 11:00:00,176.0,176.1,174.69,174.95,18096.0,172.6407,172.7388,171.3557,171.6108,18096.0
2024-08-02 11:05:00,174.83,175.31,174.8,174.93,12031.0,171.4931,171.9639,171.4636,171.5912,12031.0
2024-08-02 11:10:00,174.92,175.18,174.81,174.97,11417.0,171.5813,171.8364,171.4734,171.6304,11417.0
2024-08-02 11:15:00,174.97,175.01,174.48,174.5,10786.0,171.6304,171.6696,171.1497,171.1694,10786.0
2024-08-02 11:20:00,174.58,174.96,174.2,174.35,15356.0,171.2478,171.6206,170.8751,171.0222,15356.0
2024-08-02 11:25:00,174.34,174.4,173.89,174.4,7884.0,171.0124,171.0713,170.571,171.0713,7884.0
2024-08-02 11:30:00,174.34,174.35,173.94,173.98,6393.0,171.0124,171.0222,170.62,170.6593,6393.0
2024-08-02 11:35:00,173.98,174.41,173.98,174.17,9794.0,170.6593,171.0811,170.6593,170.8457,9794.0
2024-08-02 11:40:00,174.08,174.38,174.08,174.38,2818.0,170.7574,171.0516,170.7574,171.0516,2818.0
2024-08-02 11:45:00,174.32,174.93,174.28,174.93,6395.0,170.9928,171.5912,170.9536,171.5912,6395.0
2024-08-02 11:50:00,174.81,174.92,174.6,174.92,12254.0,171.4734,171.5813,171.2674,171.5813,12254.0
2024-08-02 11:55:00,174.92,174.92,174.57,174.57,8272.0,171.5813,171.5813,171.238,171.238,8272.0
2024-08-02 12:00:00,174.51,175.17,174.5,174.96,11082.0,171.1792,171.8266,171.1694,171.6206,11082.0
2024-08-02 12:05:00,175.0,175.41,174.9,175.3,10743.0,171.6598,172.062,171.5617,171.9541,10743.0
2024-08-02 12:10:00,175.19,175.31,175.0,175.13,17041.0,171.8462,171.9639,171.6598,171.7873,17041.0
2024-08-02 12:15:00,175.12,175.25,175.05,175.17,4923.0,171.7775,171.905,171.7089,171.8266,4923.0
2024-08-02 12:20:00,175.17,175.4,174.98,175.08,9729.0,171.8266,172.0522,171.6402,171.7383,9729.0
2024-08-02 12:25:00,175.1,175.58,175.09,175.57,3800.0,171.7579,172.2287,171.7481,172.2189,3800.0
2024-08-02 12:30:00,175.49,175.57,175.24,175.29,3410.0,172.1405,172.2189,171.8952,171.9443,3410.0
2024-08-02 12:35:00,175.43,175.46,174.77,174.77,12969.0,172.0816,172.111,171.4342,171.4342,12969.0
2024-08-02 12:40:00,174.77,175.24,174.73,175.18,3481.0,171.4342,171.8952,171.395,171.8364,3481.0
2024-08-02 12:45:00,175.18,175.18,174.94,175.05,961.0,171.8364,171.8364,171.601,171.7089,961.0
2024-08-02 12:50:00,175.15,175.18,175.01,175.12,1374.0,171.807,171.8364,171.6696,171.7775,1374.0
2024-08-02 12:55:00,175.11,175.3,175.03,175.3,11014.0,171.7677,171.9541,171.6892,171.9541,11014.0
2024-08-02 13:00:00,175.28,175.28,175.05,175.08,5058.0,171.9345,171.9345,171.7089,171.7383,5058.0
2024-08-02 13:05:00,175.12,175.26,174.75,174.83,30484.0,171.7775,171.9149,171.4146,171.4931,30484.0
2024-08-02 13:10:00,174.84,175.21,174.69,175.03,13644.0,171.5029,171.8658,171.3557,171.6892,13644.0
2024-08-02 13:15:00,175.05,175.54,175.05,175.41,4970.0,171.7089,172.1895,171.7089,172.062,4970.0
2024-08-02 13:20:00,175.47,175.68,175.43,175.59,6150.0,172.1208,172.3268,172.0816,172.2386,6150.0
2024-08-02 13:25:00,175.67,175.73,175.3,175.52,8458.0,172.317,172.3759,171.9541,172.1699,8458.0
2024-08-02 13:30:00,175.45,175.53,175.04,175.2,17653.0,172.1012,172.1797,171.6991,171.856,17653.0
2024-08-02 13:35:00,175.08,175.25,174.97,174.98,6100.0,171.7383,171.905,171.6304,171.6402,6100.0
2024-08-02 13:40:00,175.04,175.12,174.91,174.97,3553.0,171.6991,171.7775,171.5715,171.6304,3553.0
2024-08-02 13:45:00,175.0,175.02,174.75,174.75,4028.0,171.6598,171.6794,171.4146,171.4146,4028.0
2024-08-02 13:50:00,174.93,175.46,174.83,175.43,30716.0,171.5912,172.111,171.4931,172.0816,30716.0
2024-08-02 13:55:00,175.4,175.42,175.28,175.36,2360.0,172.0522,172.0718,171.9345,172.0129,2360.0
2024-08-02 14:00:00,175.29,175.29,174.93,175.13,5074.0,171.9443,171.9443,171.5912,171.7873,5074.0
2024-08-02 14:05:00,175.13,175.13,174.95,175.06,3928.0,171.7873,171.7873,171.6108,171.7187,3928.0
2024-08-02 14:10:00,175.06,175.3,174.98,175.26,4942.0,171.7187,171.9541,171.6402,171.9149,4942.0
2024-08-02 14:15:00,175.25,175.26,175.05,175.08,4588.0,171.905,171.9149,171.7089,171.7383,4588.0
2024-08-02 14:20:00,175.08,175.26,175.01,175.1,5878.0,171.7383,171.9149,171.6696,171.7579,5878.0
2024-08-02 14:25:00,175.1,175.33,174.99,175.25,9914.0,171.7579,171.9835,171.65,171.905,9914.0
2024-08-02 14:30:00,175.25,175.36,175.16,175.25,9402.0,171.905,172.0129,171.8168,171.905,9402.0
2024-08-02 14:35:00,175.15,175.16,174.63,174.83,19272.0,171.807,171.8168,171.2969,171.4931,19272.0
2024-08-02 14:40:00,174.79,175.2,174.79,174.97,6798.0,171.4538,171.856,171.4538,171.6304,6798.0
2024-08-02 14:45:00,174.97,175.3,174.97,175.24,5469.0,171.6304,171.9541,171.6304,171.8952,5469.0
2024-08-02 14:50:00,175.16,175.56,175.16,175.45,13976.0,171.8168,172.2091,171.8168,172.1012,13976.0
2024-08-02 14:55:00,175.46,175.81,175.31,175.67,11544.0,172.111,172.4544,171.9639,172.317,11544.0
2024-08-02 15:00:00,175.64,175.81,175.53,175.75,3318.0,172.2876,172.4544,172.1797,172.3955,3318.0
2024-08-02 15:05:00,175.75,176.03,175.66,175.84,13402.0,172.3955,172.6702,172.3072,172.4838,13402.0
2024-08-02 15:10:00,175.76,176.06,175.7,176.0,3820.0,172.4053,172.6996,172.3465,172.6407,3820.0
2024-08-02 15:15:00,176.0,176.25,175.99,176.15,8576.0,172.6407,172.886,172.6309,172.7879,8576.0
2024-08-02 15:20:00,176.1,176.39,176.1,176.39,7040.0,172.7388,173.0233,172.7388,173.0233,7040.0
2024-08-02 15:25:00,176.4,176.69,176.39,176.61,8017.0,173.0331,173.3176,173.0233,173.2391,8017.0
2024-08-02 15:30:00,176.64,176.8,176.42,176.49,9601.0,173.2685,173.4255,173.0527,173.1214,9601.0
2024-08-02 15:35:00,176.49,176.64,176.09,176.09,10465.0,173.1214,173.2685,172.729,172.729,10465.0
2024-08-02 15:40:00,176.09,176.51,176.0,176.47,14855.0,172.729,173.141,172.6407,173.1018,14855.0
2024-08-02 15:45:00,176.47,176.54,176.24,176.25,24363.0,173.1018,173.1704,172.8761,172.886,24363.0
2024-08-02 15:50:00,176.26,176.75,176.18,176.27,36019.0,172.8958,173.3764,172.8173,172.9056,36019.0
2024-08-02 15:55:00,176.26,176.84,176.26,176.82,108411.0,172.8958,173.4647,172.8958,173.4451,108411.0
2024-08-05 09:30:00,176.85,176.85,175.51,176.39,45969.0,173.4745,173.4745,172.1601,173.0233,45969.0
2024-08-05 09:35:00,175.95,176.17,173.98,174.82,25225.0,172.5917,172.8075,170.6593,171.4833,25225.0
2024-08-05 09:40:00,174.79,175.18,173.43,174.02,18683.0,171.4538,171.8364,170.1198,170.6985,18683.0
2024-08-05 09:45:00,174.48,174.81,172.93,173.45,4418.0,171.1497,171.4734,169.6293,170.1394,4418.0
2024-08-05 09:50:00,173.7,174.26,172.88,172.96,9085.0,170.3846,170.9339,169.5803,169.6588,9085.0
2024-08-05 09:55:00,172.86,172.86,171.39,171.68,10701.0,169.5607,169.5607,168.1187,168.4032,10701.0
2024-08-05 10:00:00,171.87,173.04,171.34,172.04,14158.0,168.5896,169.7372,168.0697,168.7563,14158.0
2024-08-05 10:05:00,172.02,172.36,171.54,171.85,33287.0,168.7367,169.0702,168.2659,168.5699,33287.0
2024-08-05 10:10:00,171.97,172.19,171.48,171.56,57907.0,168.6876,168.9034,168.207,168.2855,57907.0
2024-08-05 10:15:00,171.46,172.08,171.3,171.74,17725.0,168.1874,168.7955,168.0304,168.462,17725.0
2024-08-05 10:20:00,171.88,172.01,171.32,171.49,2960.0,168.5994,168.7269,168.0501,168.2168,2960.0
2024-08-05 10:25:00,171.6,171.84,170.4,170.65,24800.0,168.3247,168.5601,167.1476,167.3928,24800.0
2024-08-05 10:30:00,170.6,170.85,170.17,170.72,39998.0,167.3438,167.589,166.922,167.4615,39998.0
2024-08-05 10:35:00,170.62,170.64,169.2,169.62,13196.0,167.3634,167.383,165.9705,166.3825,13196.0
2024-08-05 10:40:00,169.59,169.73,169.08,169.5,10398.0,166.3531,166.4904,165.8528,166.2648,10398.0
2024-08-05 10:45:00,169.55,169.61,169.04,169.26,8599.0,166.3138,166.3727,165.8136,166.0294,8599.0
2024-08-05 10:50:00,169.45,169.64,169.18,169.58,9843.0,166.2157,166.4021,165.9509,166.3433,9843.0
2024-08-05 10:55:00,169.51,169.51,168.7,168.78,6019.0,166.2746,166.2746,165.4801,165.5585,6019.0
2024-08-05 11:00:00,168.69,169.11,168.64,168.9,12319.0,165.4703,165.8822,165.4212,165.6762,12319.0
2024-08-05 11:05:00,168.74,169.34,168.58,169.19,10135.0,165.5193,166.1078,165.3624,165.9607,10135.0
2024-08-05 11:10:00,169.02,169.46,168.9,169.15,8481.0,165.794,166.2256,165.6762,165.9215,8481.0
2024-08-05 11:15:00,169.19,169.41,169.06,169.4,6961.0,165.9607,166.1765,165.8332,166.1667,6961.0
2024-08-05 11:20:00,169.2,169.37,169.0,169.37,10067.0,165.9705,166.1373,165.7743,166.1373,10067.0
2024-08-05 11:25:00,169.42,169.55,169.07,169.33,10656.0,166.1863,166.3138,165.843,166.098,10656.0
2024-08-05 11:30:00,169.3,169.56,169.09,169.54,7565.0,166.0686,166.3236,165.8626,166.304,7565.0
2024-08-05 11:35:00,169.56,169.92,169.37,169.61,15137.0,166.3236,166.6768,166.1373,166.3727,15137.0
2024-08-05 11:40:00,169.58,169.79,169.45,169.45,9777.0,166.3433,166.5493,166.2157,166.2157,9777.0
2024-08-05 11:45:00,169.49,169.77,169.26,169.26,13130.0,166.255,166.5296,166.0294,166.0294,13130.0
2024-08-05 11:50:00,169.2,169.88,169.07,169.88,30483.0,165.9705,166.6375,165.843,166.6375,30483.0
2024-08-05 11:55:00,169.83,170.38,169.82,170.15,9580.0,166.5885,167.128,166.5787,166.9024,9580.0
2024-08-05 12:00:00,169.78,170.0,169.26,169.64,14994.0,166.5394,166.7552,166.0294,166.4021,14994.0
2024-08-05 12:05:00,169.81,170.35,169.81,169.85,3260.0,166.5689,167.0986,166.5689,166.6081,3260.0
2024-08-05 12:10:00,169.68,169.82,169.54,169.6,4047.0,166.4414,166.5787,166.304,166.3629,4047.0
2024-08-05 12:15:00,169.63,169.92,169.58,169.58,3211.0,166.3923,166.6768,166.3433,166.3433,3211.0
2024-08-05 12:20:00,169.56,169.88,169.56,169.65,5358.0,166.3236,166.6375,166.3236,166.4119,5358.0
2024-08-05 12:25:00,169.62,169.81,169.56,169.63,4356.0,166.3825,166.5689,166.3236,166.3923,4356.0
2024-08-05 12:30:00,169.78,169.8,169.55,169.72,7676.0,166.5394,166.5591,166.3138,166.4806,7676.0
2024-08-05 12:35:00,169.7,169.76,169.36,169.6,10646.0,166.461,166.5198,166.1275,166.3629,10646.0
2024-08-05 12:40:00,169.55,169.6,169.06,169.14,2083.0,166.3138,166.3629,165.8332,165.9117,2083.0
2024-08-05 12:45:00,169.01,169.14,168.91,168.99,9993.0,165.7841,165.9117,165.6861,165.7645,9993.0
2024-08-05 12:50:00,169.06,169.12,168.8,169.07,5373.0,165.8332,165.892,165.5782,165.843,5373.0
2024-08-05 12:55:00,169.11,169.34,169.1,169.17,4689.0,165.8822,166.1078,165.8724,165.9411,4689.0
2024-08-05 13:00:00,169.14,169.18,168.87,169.07,3693.0,165.9117,165.9509,165.6468,165.843,3693.0
2024-08-05 13:05:00,169.02,169.17,168.89,169.15,4875.0,165.794,165.9411,165.6664,165.9215,4875.0
2024-08-05 13:10:00,169.1,169.42,169.05,169.23,4783.0,165.8724,166.1863,165.8234,165.9999,4783.0
2024-08-05 13:15:00,169.41,169.5,169.25,169.34,4340.0,166.1765,166.2648,166.0196,166.1078,4340.0
2024-08-05 13:20:00,169.43,169.66,169.36,169.64,13556.0,166.1961,166.4217,166.1275,166.4021,13556.0
2024-08-05 13:25:00,169.59,169.75,169.47,169.48,10104.0,166.3531,166.51,166.2354,166.2452,10104.0
2024-08-05 13:30:00,169.53,169.63,169.19,169.63,7490.0,166.2942,166.3923,165.9607,166.3923,7490.0
2024-08-05 13:35:00,169.54,169.54,169.33,169.35,2091.0,166.304,166.304,166.098,166.1177,2091.0
2024-08-05 13:40:00,169.35,169.38,169.14,169.38,6318.0,166.1177,166.1471,165.9117,166.1471,6318.0
2024-08-05 13:45:00,169.38,169.48,169.25,169.48,3126.0,166.1471,166.2452,166.0196,166.2452,3126.0
2024-08-05 13:50:00,169.29,169.46,169.2,169.31,3875.0,166.0588,166.2256,165.9705,166.0784,3875.0
2024-08-05 13:55:00,169.34,169.35,168.81,168.91,5352.0,166.1078,166.1177,165.588,165.6861,5352.0
2024-08-05 14:00:00,168.91,168.97,168.64,168.96,6904.0,165.6861,165.7449,165.4212,165.7351,6904.0
2024-08-05 14:05:00,168.91,169.09,168.79,169.02,3897.0,165.6861,165.8626,165.5683,165.794,3897.0
2024-08-05 14:10:00,168.99,169.11,168.87,169.03,4800.0,165.7645,165.8822,165.6468,165.8038,4800.0
2024-08-05 14:15:00,169.03,169.38,169.03,169.25,5947.0,165.8038,166.1471,165.8038,166.0196,5947.0
2024-08-05 14:20:00,169.25,169.39,169.12,169.39,3265.0,166.0196,166.1569,165.892,166.1569,3265.0
2024-08-05 14:25:00,169.33,169.54,169.33,169.35,4950.0,166.098,166.304,166.098,166.1177,4950.0
2024-08-05 14:30:00,169.32,169.41,169.08,169.08,3586.0,166.0882,166.1765,165.8528,165.8528,3586.0
2024-08-05 14:35:00,169.06,169.48,168.95,169.48,14001.0,165.8332,166.2452,165.7253,166.2452,14001.0
2024-08-05 14:40:00,169.48,169.67,169.38,169.4,27263.0,166.2452,166.4315,166.1471,166.1667,27263.0
2024-08-05 14:45:00,169.49,169.56,169.36,169.43,2117.0,166.255,166.3236,166.1275,166.1961,2117.0
2024-08-05 14:50:00,169.27,169.6,169.27,169.43,6290.0,166.0392,166.3629,166.0392,166.1961,6290.0
2024-08-05 14:55:00,169.5,169.64,169.36,169.43,2628.0,166.2648,166.4021,166.1275,166.1961,2628.0
2024-08-05 15:00:00,169.43,169.55,169.29,169.42,8760.0,166.1961,166.3138,166.0588,166.1863,8760.0
2024-08-05 15:05:00,169.46,169.48,169.23,169.31,10608.0,166.2256,166.2452,165.9999,166.0784,10608.0
2024-08-05 15:10:00,169.26,169.43,168.79,168.79,12223.0,166.0294,166.1961,165.5683,165.5683,12223.0
2024-08-05 15:15:00,168.78,169.17,168.78,169.01,8497.0,165.5585,165.9411,165.5585,165.7841,8497.0
2024-08-05 15:20:00,169.05,169.18,168.97,169.18,6717.0,165.8234,165.9509,165.7449,165.9509,6717.0
2024-08-05 15:25:00,169.13,169.13,168.65,168.75,12996.0,165.9019,165.9019,165.431,165.5291,12996.0
2024-08-05 15:30:00,168.72,168.93,168.5,168.54,12967.0,165.4997,165.7057,165.2839,165.3231,12967.0
2024-08-05 15:35:00,168.63,168.78,168.54,168.74,13960.0,165.4114,165.5585,165.3231,165.5193,13960.0
2024-08-05 15:40:00,168.71,169.02,168.69,168.86,17845.0,165.4899,165.794,165.4703,165.637,17845.0
2024-08-05 15:45:00,168.78,169.09,168.62,168.62,11616.0,165.5585,165.8626,165.4016,165.4016,11616.0
2024-08-05 15:50:00,168.59,168.82,168.36,168.64,60113.0,165.3722,165.5978,165.1466,165.4212,60113.0
2024-08-05 15:55:00,168.68,169.11,168.56,169.02,115180.0,165.4604,165.8822,165.3427,165.794,115180.0
2024-08-06 09:30:00,169.28,170.5,169.22,169.22,15472.0,166.049,167.2457,165.9901,165.9901,15472.0
2024-08-06 09:35:00,169.21,170.31,169.21,170.31,3459.0,165.9803,167.0593,165.9803,167.0593,3459.0
2024-08-06 09:40:00,170.0,170.19,169.59,169.89,2100.0,166.7552,166.9416,166.3531,166.6473,2100.0
2024-08-06 09:45:00,169.95,170.47,169.9,170.09,2282.0,166.7062,167.2163,166.6572,166.8435,2282.0
2024-08-06 09:50:00,170.09,170.91,169.99,170.84,8873.0,166.8435,167.6479,166.7454,167.5792,8873.0
2024-08-06 09:55:00,170.6,170.98,170.46,170.83,6653.0,167.3438,167.7165,167.2065,167.5694,6653.0
2024-08-06 10:00:00,170.47,170.8,170.32,170.8,15351.0,167.2163,167.54,167.0691,167.54,15351.0
2024-08-06 10:05:00,170.8,171.15,170.79,171.07,9671.0,167.54,167.8833,167.5302,167.8048,9671.0
2024-08-06 10:10:00,171.06,171.61,171.06,171.47,8564.0,167.795,168.3345,167.795,168.1972,8564.0
2024-08-06 10:15:00,171.49,171.65,171.12,171.24,9328.0,168.2168,168.3738,167.8539,167.9716,9328.0
2024-08-06 10:20:00,171.24,171.75,171.16,171.75,29355.0,167.9716,168.4718,167.8931,168.4718,29355.0
2024-08-06 10:25:00,171.82,172.22,171.42,171.42,8048.0,168.5405,168.9329,168.1481,168.1481,8048.0
2024-08-06 10:30:00,171.37,171.51,171.18,171.47,17174.0,168.0991,168.2364,167.9127,168.1972,17174.0
2024-08-06 10:35:00,171.59,171.99,171.59,171.74,8461.0,168.3149,168.7073,168.3149,168.462,8461.0
2024-08-06 10:40:00,171.73,171.75,171.5,171.5,4632.0,168.4522,168.4718,168.2266,168.2266,4632.0
2024-08-06 10:45:00,171.58,171.82,171.51,171.71,13988.0,168.3051,168.5405,168.2364,168.4326,13988.0
2024-08-06 10:50:00,171.64,171.79,171.47,171.75,15313.0,168.3639,168.5111,168.1972,168.4718,15313.0
2024-08-06 10:55:00,171.56,171.62,170.95,171.17,20430.0,168.2855,168.3443,167.6871,167.9029,20430.0
2024-08-06 11:00:00,171.05,171.19,170.95,171.06,4841.0,167.7852,167.9225,167.6871,167.795,4841.0
2024-08-06 11:05:00,171.04,171.07,170.84,171.04,6326.0,167.7754,167.8048,167.5792,167.7754,6326.0
2024-08-06 11:10:00,170.84,170.91,170.51,170.69,5666.0,167.5792,167.6479,167.2555,167.4321,5666.0
2024-08-06 11:15:00,170.68,170.68,170.17,170.33,40620.0,167.4223,167.4223,166.922,167.079,40620.0
2024-08-06 11:20:00,170.48,170.5,170.25,170.31,72810.0,167.2261,167.2457,167.0005,167.0593,72810.0
2024-08-06 11:25:00,170.31,170.51,169.91,169.94,11707.0,167.0593,167.2555,166.667,166.6964,11707.0
2024-08-06 11:30:00,169.97,170.15,169.85,170.04,21098.0,166.7258,166.9024,166.6081,166.7945,21098.0
2024-08-06 11:35:00,170.04,170.14,169.96,170.1,7208.0,166.7945,166.8926,166.716,166.8533,7208.0
2024-08-06 11:40:00,170.1,170.15,169.64,169.84,11430.0,166.8533,166.9024,166.4021,166.5983,11430.0
2024-08-06 11:45:00,169.9,170.12,169.7,170.09,16579.0,166.6572,166.873,166.461,166.8435,16579.0
2024-08-06 11:50:00,170.09,170.13,169.92,169.92,12272.0,166.8435,166.8828,166.6768,166.6768,12272.0
2024-08-06 11:55:00,169.99,170.07,169.86,169.93,7200.0,166.7454,166.8239,166.6179,166.6866,7200.0
2024-08-06 12:00:00,170.03,170.24,170.0,170.0,8863.0,166.7847,166.9907,166.7552,166.7552,8863.0
2024-08-06 12:05:00,170.06,170.28,170.0,170.04,85135.0,166.8141,167.0299,166.7552,166.7945,85135.0
2024-08-06 12:10:00,170.04,170.1,169.94,170.09,14996.0,166.7945,166.8533,166.6964,166.8435,14996.0
2024-08-06 12:15:00,170.09,170.31,169.91,169.91,19002.0,166.8435,167.0593,166.667,166.667,19002.0
2024-08-06 12:20:00,169.99,169.99,169.67,169.72,5009.0,166.7454,166.7454,166.4315,166.4806,5009.0
2024-08-06 12:25:00,169.64,170.01,169.64,169.97,10142.0,166.4021,166.7651,166.4021,166.7258,10142.0
2024-08-06 12:30:00,170.0,170.1,169.97,170.07,5640.0,166.7552,166.8533,166.7258,166.8239,5640.0
2024-08-06 12:35:00,170.0,170.06,169.62,169.73,14540.0,166.7552,166.8141,166.3825,166.4904,14540.0
2024-08-06 12:40:00,169.74,169.81,169.71,169.72,4902.0,166.5002,166.5689,166.4708,166.4806,4902.0
2024-08-06 12:45:00,169.74,169.81,169.55,169.55,6685.0,166.5002,166.5689,166.3138,166.3138,6685.0
2024-08-06 12:50:00,169.51,169.77,169.41,169.65,15538.0,166.2746,166.5296,166.1765,166.4119,15538.0
2024-08-06 12:55:00,169.77,169.84,169.59,169.61,2827.0,166.5296,166.5983,166.3531,166.3727,2827.0
2024-08-06 13:00:00,169.61,169.86,169.56,169.7,6825.0,166.3727,166.6179,166.3236,166.461,6825.0
2024-08-06 13:05:00,169.75,169.89,169.68,169.83,6802.0,166.51,166.6473,166.4414,166.5885,6802.0
2024-08-06 13:10:00,169.8,169.96,169.8,169.9,5907.0,166.5591,166.716,166.5591,166.6572,5907.0
2024-08-06 13:15:00,169.91,170.16,169.89,169.95,14856.0,166.667,166.9122,166.6473,166.7062,14856.0
2024-08-06 13:20:00,169.95,170.03,169.79,169.82,9413.0,166.7062,166.7847,166.5493,166.5787,9413.0
2024-08-06 13:25:00,169.88,170.04,169.83,170.0,9709.0,166.6375,166.7945,166.5885,166.7552,9709.0
2024-08-06 13:30:00,170.0,170.17,169.83,169.99,20116.0,166.7552,166.922,166.5885,166.7454,20116.0
2024-08-06 13:35:00,169.98,170.17,169.96,170.11,25409.0,166.7356,166.922,166.716,166.8631,25409.0
2024-08-06 13:40:00,170.12,170.23,170.05,170.17,30220.0,166.873,166.9809,166.8043,166.922,30220.0
2024-08-06 13:45:00,170.11,170.42,170.04,170.39,106960.0,166.8631,167.1672,166.7945,167.1378,106960.0
2024-08-06 13:50:00,170.4,170.4,170.27,170.31,28973.0,167.1476,167.1476,167.0201,167.0593,28973.0
2024-08-06 13:55:00,170.33,170.48,170.13,170.19,14265.0,167.079,167.2261,166.8828,166.9416,14265.0
2024-08-06 14:00:00,170.14,170.27,169.92,169.93,4754.0,166.8926,167.0201,166.6768,166.6866,4754.0
2024-08-06 14:05:00,169.99,170.04,169.66,169.81,5713.0,166.7454,166.7945,166.4217,166.5689,5713.0
2024-08-06 14:10:00,169.81,169.86,169.54,169.67,8191.0,166.5689,166.6179,166.304,166.4315,8191.0
2024-08-06 14:15:00,169.57,169.82,169.57,169.81,2167.0,166.3335,166.5787,166.3335,166.5689,2167.0
2024-08-06 14:20:00,169.85,169.97,169.77,169.86,9122.0,166.6081,166.7258,166.5296,166.6179,9122.0
2024-08-06 14:25:00,169.9,170.4,169.83,170.4,28180.0,166.6572,167.1476,166.5885,167.1476,28180.0
2024-08-06 14:30:00,170.26,170.81,170.24,170.58,15656.0,167.0103,167.5498,166.9907,167.3242,15656.0
2024-08-06 14:35:00,170.59,170.94,170.55,170.82,11035.0,167.334,167.6773,167.2948,167.5596,11035.0
2024-08-06 14:40:00,170.82,170.83,170.53,170.58,11852.0,167.5596,167.5694,167.2751,167.3242,11852.0
2024-08-06 14:45:00,170.58,170.6,170.4,170.51,21672.0,167.3242,167.3438,167.1476,167.2555,21672.0
2024-08-06 14:50:00,170.51,170.68,170.32,170.33,21269.0,167.2555,167.4223,167.0691,167.079,21269.0
2024-08-06 14:55:00,170.35,170.48,170.11,170.14,16464.0,167.0986,167.2261,166.8631,166.8926,16464.0
2024-08-06 15:00:00,170.11,170.13,169.86,169.86,9486.0,166.8631,166.8828,166.6179,166.6179,9486.0
2024-08-06 15:05:00,169.86,169.87,169.45,169.81,18411.0,166.6179,166.6277,166.2157,166.5689,18411.0
2024-08-06 15:10:00,169.9,170.09,169.81,169.86,9827.0,166.6572,166.8435,166.5689,166.6179,9827.0
2024-08-06 15:15:00,169.81,169.85,169.44,169.64,29264.0,166.5689,166.6081,166.2059,166.4021,29264.0
2024-08-06 15:20:00,169.66,170.03,169.56,169.97,9865.0,166.4217,166.7847,166.3236,166.7258,9865.0
2024-08-06 15:25:00,169.97,170.02,169.7,169.77,30826.0,166.7258,166.7749,166.461,166.5296,30826.0
2024-08-06 15:30:00,169.77,169.89,169.64,169.81,30297.0,166.5296,166.6473,166.4021,166.5689,30297.0
2024-08-06 15:35:00,169.78,169.83,169.64,169.67,26557.0,166.5394,166.5885,166.4021,166.4315,26557.0
2024-08-06 15:40:00,169.65,169.67,169.45,169.47,34767.0,166.4119,166.4315,166.2157,166.2354,34767.0
2024-08-06 15:45:00,169.45,169.54,169.22,169.46,25774.0,166.2157,166.304,165.9901,166.2256,25774.0
2024-08-06 15:50:00,169.42,169.98,169.39,169.79,55823.0,166.1863,166.7356,166.1569,166.5493,55823.0
2024-08-06 15:55:00,169.8,169.87,169.3,169.79,155666.0,166.5591,166.6277,166.0686,166.5493,155666.0
2024-08-07 09:30:00,170.47,170.7,170.16,170.24,12084.0,167.2163,167.4419,166.9122,166.9907,12084.0
2024-08-07 09:35:00,170.29,171.09,170.15,170.57,1828.0,167.0397,167.8244,166.9024,167.3144,1828.0
2024-08-07 09:40:00,171.01,171.22,170.77,170.84,1727.0,167.746,167.952,167.5106,167.5792,1727.0
2024-08-07 09:45:00,171.19,171.36,171.15,171.23,1004.0,167.9225,168.0893,167.8833,167.9618,1004.0
2024-08-07 09:50:00,171.21,171.41,170.77,171.41,7494.0,167.9422,168.1383,167.5106,168.1383,7494.0
2024-08-07 09:55:00,171.58,172.28,171.58,172.22,4370.0,168.3051,168.9917,168.3051,168.9329,4370.0
2024-08-07 10:00:00,172.28,172.35,171.95,172.08,3373.0,168.9917,169.0604,168.668,168.7955,3373.0
2024-08-07 10:05:00,172.08,172.88,172.07,172.63,9436.0,168.7955,169.5803,168.7857,169.3351,9436.0
2024-08-07 10:10:00,172.58,172.71,172.18,172.33,2684.0,169.286,169.4135,168.8936,169.0408,2684.0
2024-08-07 10:15:00,172.53,173.0,172.34,172.91,39881.0,169.237,169.698,169.0506,169.6097,39881.0
2024-08-07 10:20:00,172.98,173.41,172.88,173.15,25106.0,169.6784,170.1002,169.5803,169.8451,25106.0
2024-08-07 10:25:00,173.09,173.17,172.88,173.17,1838.0,169.7863,169.8647,169.5803,169.8647,1838.0
2024-08-07 10:30:00,173.18,173.79,173.0,173.61,10509.0,169.8746,170.4729,169.698,170.2963,10509.0
2024-08-07 10:35:00,173.33,173.5,173.1,173.14,12276.0,170.0217,170.1884,169.7961,169.8353,12276.0
2024-08-07 10:40:00,173.25,173.48,173.16,173.37,5689.0,169.9432,170.1688,169.8549,170.0609,5689.0
2024-08-07 10:45:00,173.45,173.55,172.74,172.74,4701.0,170.1394,170.2375,169.443,169.443,4701.0
2024-08-07 10:50:00,172.78,172.84,172.68,172.83,821.0,169.4822,169.541,169.3841,169.5312,821.0
2024-08-07 10:55:00,172.96,173.24,172.96,173.24,2006.0,169.6588,169.9334,169.6588,169.9334,2006.0
2024-08-07 11:00:00,173.31,173.53,173.17,173.53,2084.0,170.0021,170.2179,169.8647,170.2179,2084.0
2024-08-07 11:05:00,173.52,173.61,173.41,173.59,7774.0,170.2081,170.2963,170.1002,170.2767,7774.0
2024-08-07 11:10:00,173.59,173.67,173.25,173.3,8764.0,170.2767,170.3552,169.9432,169.9923,8764.0
2024-08-07 11:15:00,173.42,173.6,173.42,173.51,2005.0,170.11,170.2865,170.11,170.1983,2005.0
2024-08-07 11:20:00,173.6,173.73,173.54,173.63,5782.0,170.2865,170.4141,170.2277,170.316,5782.0
2024-08-07 11:25:00,173.62,173.83,173.62,173.8,2248.0,170.3062,170.5121,170.3062,170.4827,2248.0
2024-08-07 11:30:00,173.77,173.77,173.42,173.42,3896.0,170.4533,170.4533,170.11,170.11,3896.0
2024-08-07 11:35:00,173.53,174.37,173.45,174.3,2973.0,170.2179,171.0418,170.1394,170.9732,2973.0
2024-08-07 11:40:00,174.28,174.75,174.19,174.5,16362.0,170.9536,171.4146,170.8653,171.1694,16362.0
2024-08-07 11:45:00,174.5,174.5,174.27,174.37,2673.0,171.1694,171.1694,170.9437,171.0418,2673.0
2024-08-07 11:50:00,174.38,174.44,173.55,173.55,6852.0,171.0516,171.1105,170.2375,170.2375,6852.0
2024-08-07 11:55:00,173.67,173.67,173.55,173.55,1627.0,170.3552,170.3552,170.2375,170.2375,1627.0
2024-08-07 12:00:00,173.53,173.55,173.29,173.29,7161.0,170.2179,170.2375,169.9825,169.9825,7161.0
2024-08-07 12:05:00,173.39,173.43,173.17,173.17,2562.0,170.0805,170.1198,169.8647,169.8647,2562.0
2024-08-07 12:10:00,173.22,173.35,173.15,173.32,2815.0,169.9138,170.0413,169.8451,170.0119,2815.0
2024-08-07 12:15:00,173.34,173.34,173.23,173.31,1280.0,170.0315,170.0315,169.9236,170.0021,1280.0
2024-08-07 12:20:00,173.34,173.39,173.16,173.16,3241.0,170.0315,170.0805,169.8549,169.8549,3241.0
2024-08-07 12:25:00,173.25,173.33,173.23,173.28,6159.0,169.9432,170.0217,169.9236,169.9726,6159.0
2024-08-07 12:30:00,173.17,173.19,172.78,173.01,5860.0,169.8647,169.8844,169.4822,169.7078,5860.0
2024-08-07 12:35:00,172.99,173.08,172.85,172.93,3947.0,169.6882,169.7765,169.5509,169.6293,3947.0
2024-08-07 12:40:00,172.93,172.93,172.77,172.78,3190.0,169.6293,169.6293,169.4724,169.4822,3190.0
2024-08-07 12:45:00,172.86,172.86,172.68,172.74,1741.0,169.5607,169.5607,169.3841,169.443,1741.0
2024-08-07 12:50:00,172.75,172.93,172.62,172.72,4126.0,169.4528,169.6293,169.3252,169.4233,4126.0
2024-08-07 12:55:00,172.72,172.98,172.71,172.74,1578.0,169.4233,169.6784,169.4135,169.443,1578.0
2024-08-07 13:00:00,172.79,172.84,172.64,172.69,1479.0,169.492,169.541,169.3449,169.3939,1479.0
2024-08-07 13:05:00,172.58,172.79,172.39,172.39,2475.0,169.286,169.492,169.0996,169.0996,2475.0
2024-08-07 13:10:00,172.44,172.54,172.24,172.29,1988.0,169.1487,169.2468,168.9525,169.0015,1988.0
2024-08-07 13:15:00,172.39,172.49,172.38,172.4,1575.0,169.0996,169.1977,169.0898,169.1094,1575.0
2024-08-07 13:20:00,172.51,172.64,172.46,172.63,2131.0,169.2173,169.3449,169.1683,169.3351,2131.0
2024-08-07 13:25:00,172.56,172.88,172.56,172.7,1811.0,169.2664,169.5803,169.2664,169.4037,1811.0
2024-08-07 13:30:00,172.58,173.05,172.57,173.03,9298.0,169.286,169.747,169.2762,169.7274,9298.0
2024-08-07 13:35:00,173.03,173.11,172.89,172.97,9432.0,169.7274,169.8059,169.5901,169.6686,9432.0
2024-08-07 13:40:00,172.97,173.01,172.82,172.87,1268.0,169.6686,169.7078,169.5214,169.5705,1268.0
2024-08-07 13:45:00,172.87,172.87,172.36,172.36,3019.0,169.5705,169.5705,169.0702,169.0702,3019.0
2024-08-07 13:50:00,172.33,172.47,172.25,172.25,1850.0,169.0408,169.1781,168.9623,168.9623,1850.0
2024-08-07 13:55:00,172.22,172.33,172.16,172.33,2352.0,168.9329,169.0408,168.874,169.0408,2352.0
2024-08-07 14:00:00,172.36,172.39,171.85,171.85,9370.0,169.0702,169.0996,168.5699,168.5699,9370.0
2024-08-07 14:05:00,171.91,171.99,171.75,171.79,2474.0,168.6288,168.7073,168.4718,168.5111,2474.0
2024-08-07 14:10:00,171.87,171.87,171.61,171.67,1409.0,168.5896,168.5896,168.3345,168.3934,1409.0
2024-08-07 14:15:00,171.58,171.66,171.35,171.41,4021.0,168.3051,168.3836,168.0795,168.1383,4021.0
2024-08-07 14:20:00,171.49,171.57,171.46,171.56,2027.0,168.2168,168.2953,168.1874,168.2855,2027.0
2024-08-07 14:25:00,171.45,171.68,171.42,171.53,3353.0,168.1776,168.4032,168.1481,168.256,3353.0
2024-08-07 14:30:00,171.49,171.58,171.48,171.57,655.0,168.2168,168.3051,168.207,168.2953,655.0
2024-08-07 14:35:00,171.45,171.45,171.35,171.36,2662.0,168.1776,168.1776,168.0795,168.0893,2662.0
2024-08-07 14:40:00,171.4,171.53,171.4,171.52,3071.0,168.1285,168.256,168.1285,168.2462,3071.0
2024-08-07 14:45:00,171.52,171.66,171.27,171.34,59068.0,168.2462,168.3836,168.001,168.0697,59068.0
2024-08-07 14:50:00,171.34,171.34,171.04,171.05,2542.0,168.0697,168.0697,167.7754,167.7852,2542.0
2024-08-07 14:55:00,171.1,171.14,170.9,170.9,2405.0,167.8343,167.8735,167.6381,167.6381,2405.0
2024-08-07 15:00:00,171.0,171.21,171.0,171.21,3814.0,167.7362,167.9422,167.7362,167.9422,3814.0
2024-08-07 15:05:00,171.21,171.27,171.1,171.17,2041.0,167.9422,168.001,167.8343,167.9029,2041.0
2024-08-07 15:10:00,171.18,171.71,171.17,171.46,18352.0,167.9127,168.4326,167.9029,168.1874,18352.0
2024-08-07 15:15:00,171.52,171.52,171.41,171.46,2743.0,168.2462,168.2462,168.1383,168.1874,2743.0
2024-08-07 15:20:00,171.48,171.52,171.33,171.38,4891.0,168.207,168.2462,168.0599,168.1089,4891.0
2024-08-07 15:25:00,171.45,171.51,171.29,171.43,6094.0,168.1776,168.2364,168.0206,168.158,6094.0
2024-08-07 15:30:00,171.47,171.77,171.38,171.68,10196.0,168.1972,168.4915,168.1089,168.4032,10196.0
2024-08-07 15:35:00,171.74,172.48,171.74,171.97,15136.0,168.462,169.1879,168.462,168.6876,15136.0
2024-08-07 15:40:00,171.88,171.92,171.47,171.52,7046.0,168.5994,168.6386,168.1972,168.2462,7046.0
2024-08-07 15:45:00,171.45,171.78,171.41,171.75,10931.0,168.1776,168.5013,168.1383,168.4718,10931.0
2024-08-07 15:50:00,171.71,171.71,170.87,170.91,20779.0,168.4326,168.4326,167.6086,167.6479,20779.0
2024-08-07 15:55:00,170.92,170.94,170.34,170.69,88529.0,167.6577,167.6773,167.0888,167.4321,88529.0
2024-08-08 09:30:00,169.94,170.35,169.2,170.35,15956.0,166.6964,167.0986,165.9705,167.0986,15956.0
2024-08-08 09:35:00,170.33,171.24,170.23,170.87,2389.0,167.079,167.9716,166.9809,167.6086,2389.0
2024-08-08 09:40:00,170.72,170.85,170.31,170.5,2883.0,167.4615,167.589,167.0593,167.2457,2883.0
2024-08-08 09:45:00,170.39,170.67,170.16,170.58,3834.0,167.1378,167.4125,166.9122,167.3242,3834.0
2024-08-08 09:50:00,170.3,170.34,169.51,170.0,19557.0,167.0495,167.0888,166.2746,166.7552,19557.0
2024-08-08 09:55:00,170.32,170.85,170.05,170.66,11611.0,167.0691,167.589,166.8043,167.4027,11611.0
2024-08-08 10:00:00,170.44,171.13,170.35,170.74,9893.0,167.1869,167.8637,167.0986,167.4811,9893.0
2024-08-08 10:05:00,170.84,170.89,170.42,170.43,3620.0,167.5792,167.6283,167.1672,167.177,3620.0
2024-08-08 10:10:00,170.46,170.68,170.25,170.58,6282.0,167.2065,167.4223,167.0005,167.3242,6282.0
2024-08-08 10:15:00,170.52,170.91,170.52,170.89,4539.0,167.2653,167.6479,167.2653,167.6283,4539.0
2024-08-08 10:20:00,170.78,170.91,170.74,170.89,2877.0,167.5204,167.6479,167.4811,167.6283,2877.0
2024-08-08 10:25:00,171.0,171.0,170.87,170.9,821.0,167.7362,167.7362,167.6086,167.6381,821.0
2024-08-08 10:30:00,170.8,171.07,170.58,171.07,4258.0,167.54,167.8048,167.3242,167.8048,4258.0
2024-08-08 10:35:00,171.1,171.58,171.1,171.14,3513.0,167.8343,168.3051,167.8343,167.8735,3513.0
2024-08-08 10:40:00,170.96,171.07,170.58,170.6,2426.0,167.6969,167.8048,167.3242,167.3438,2426.0
2024-08-08 10:45:00,170.43,170.94,170.43,170.87,2572.0,167.177,167.6773,167.177,167.6086,2572.0
2024-08-08 10:50:00,170.87,170.92,170.55,170.64,7741.0,167.6086,167.6577,167.2948,167.383,7741.0
2024-08-08 10:55:00,170.61,170.82,170.55,170.8,4293.0,167.3536,167.5596,167.2948,167.54,4293.0
2024-08-08 11:00:00,170.89,170.89,170.78,170.78,3488.0,167.6283,167.6283,167.5204,167.5204,3488.0
2024-08-08 11:05:00,170.83,171.07,170.81,170.98,4941.0,167.5694,167.8048,167.5498,167.7165,4941.0
2024-08-08 11:10:00,171.12,171.12,170.57,170.61,2887.0,167.8539,167.8539,167.3144,167.3536,2887.0
2024-08-08 11:15:00,170.63,170.79,170.48,170.65,6225.0,167.3732,167.5302,167.2261,167.3928,6225.0
2024-08-08 11:20:00,170.53,170.59,170.29,170.35,3377.0,167.2751,167.334,167.0397,167.0986,3377.0
2024-08-08 11:25:00,170.43,170.73,170.38,170.73,3236.0,167.177,167.4713,167.128,167.4713,3236.0
2024-08-08 11:30:00,170.58,170.59,170.13,170.14,6716.0,167.3242,167.334,166.8828,166.8926,6716.0
2024-08-08 11:35:00,170.06,170.09,169.9,170.02,1669.0,166.8141,166.8435,166.6572,166.7749,1669.0
2024-08-08 11:40:00,170.08,170.08,169.75,169.88,3720.0,166.8337,166.8337,166.51,166.6375,3720.0
2024-08-08 11:45:00,169.79,169.9,169.78,169.81,2789.0,166.5493,166.6572,166.5394,166.5689,2789.0
2024-08-08 11:50:00,169.84,169.9,169.7,169.77,5975.0,166.5983,166.6572,166.461,166.5296,5975.0
2024-08-08 11:55:00,169.77,169.85,169.64,169.72,5996.0,166.5296,166.6081,166.4021,166.4806,5996.0
2024-08-08 12:00:00,169.65,170.1,169.61,170.0,8021.0,166.4119,166.8533,166.3727,166.7552,8021.0
2024-08-08 12:05:00,170.0,170.03,169.71,169.75,8792.0,166.7552,166.7847,166.4708,166.51,8792.0
2024-08-08 12:10:00,169.75,169.94,169.71,169.92,4873.0,166.51,166.6964,166.4708,166.6768,4873.0
2024-08-08 12:15:00,170.09,170.09,169.83,169.9,5331.0,166.8435,166.8435,166.5885,166.6572,5331.0
2024-08-08 12:20:00,170.05,170.05,169.96,169.96,1000.0,166.8043,166.8043,166.716,166.716,1000.0
2024-08-08 12:25:00,170.09,170.25,169.97,169.97,3269.0,166.8435,167.0005,166.7258,166.7258,3269.0
2024-08-08 12:30:00,170.15,170.15,169.96,169.97,3816.0,166.9024,166.9024,166.716,166.7258,3816.0
2024-08-08 12:35:00,169.94,169.94,169.7,169.71,2456.0,166.6964,166.6964,166.461,166.4708,2456.0
2024-08-08 12:40:00,169.77,169.8,169.72,169.75,1478.0,166.5296,166.5591,166.4806,166.51,1478.0
2024-08-08 12:45:00,169.77,170.05,169.76,170.05,1882.0,166.5296,166.8043,166.5198,166.8043,1882.0
2024-08-08 12:50:00,170.02,170.09,170.01,170.09,1911.0,166.7749,166.8435,166.7651,166.8435,1911.0
2024-08-08 12:55:00,170.2,170.2,169.98,169.98,3425.0,166.9514,166.9514,166.7356,166.7356,3425.0
2024-08-08 13:00:00,170.03,170.03,169.83,169.83,1429.0,166.7847,166.7847,166.5885,166.5885,1429.0
2024-08-08 13:05:00,169.95,170.08,169.91,170.01,1383.0,166.7062,166.8337,166.667,166.7651,1383.0
2024-08-08 13:10:00,170.07,170.13,169.99,170.13,1431.0,166.8239,166.8828,166.7454,166.8828,1431.0
2024-08-08 13:15:00,170.12,170.38,170.1,170.31,2995.0,166.873,167.128,166.8533,167.0593,2995.0
2024-08-08 13:20:00,170.46,170.57,170.42,170.47,1785.0,167.2065,167.3144,167.1672,167.2163,1785.0
2024-08-08 13:25:00,170.47,170.53,170.39,170.47,2309.0,167.2163,167.2751,167.1378,167.2163,2309.0
2024-08-08 13:30:00,170.49,170.61,170.46,170.46,2549.0,167.2359,167.3536,167.2065,167.2065,2549.0
2024-08-08 13:35:00,170.39,170.5,170.35,170.49,1656.0,167.1378,167.2457,167.0986,167.2359,1656.0
2024-08-08 13:40:00,170.48,170.73,170.48,170.68,3148.0,167.2261,167.4713,167.2261,167.4223,3148.0
2024-08-08 13:45:00,170.63,170.66,170.52,170.54,2123.0,167.3732,167.4027,167.2653,167.2849,2123.0
2024-08-08 13:50:00,170.4,170.54,170.4,170.42,1002.0,167.1476,167.2849,167.1476,167.1672,1002.0
2024-08-08 13:55:00,170.46,170.67,170.4,170.67,3097.0,167.2065,167.4125,167.1476,167.4125,3097.0
2024-08-08 14:00:00,170.68,170.82,170.67,170.82,794.0,167.4223,167.5596,167.4125,167.5596,794.0
2024-08-08 14:05:00,170.8,170.82,170.77,170.77,406.0,167.54,167.5596,167.5106,167.5106,406.0
2024-08-08 14:10:00,170.73,170.76,170.72,170.76,2341.0,167.4713,167.5007,167.4615,167.5007,2341.0
2024-08-08 14:15:00,170.83,170.96,170.82,170.96,1549.0,167.5694,167.6969,167.5596,167.6969,1549.0
2024-08-08 14:20:00,171.02,171.34,171.01,171.32,4640.0,167.7558,168.0697,167.746,168.0501,4640.0
2024-08-08 14:25:00,171.37,171.37,170.93,170.95,3797.0,168.0991,168.0991,167.6675,167.6871,3797.0
2024-08-08 14:30:00,170.96,171.13,170.87,170.91,2987.0,167.6969,167.8637,167.6086,167.6479,2987.0
2024-08-08 14:35:00,170.87,170.89,170.53,170.55,7955.0,167.6086,167.6283,167.2751,167.2948,7955.0
2024-08-08 14:40:00,170.52,170.67,170.39,170.67,5209.0,167.2653,167.4125,167.1378,167.4125,5209.0
2024-08-08 14:45:00,170.65,170.67,170.56,170.67,2455.0,167.3928,167.4125,167.3046,167.4125,2455.0
2024-08-08 14:50:00,170.67,170.87,170.66,170.78,6485.0,167.4125,167.6086,167.4027,167.5204,6485.0
2024-08-08 14:55:00,170.8,170.8,170.71,170.78,2471.0,167.54,167.54,167.4517,167.5204,2471.0
2024-08-08 15:00:00,170.82,170.89,170.66,170.66,3476.0,167.5596,167.6283,167.4027,167.4027,3476.0
2024-08-08 15:05:00,170.58,171.19,170.58,171.19,2778.0,167.3242,167.9225,167.3242,167.9225,2778.0
2024-08-08 15:10:00,171.19,171.19,170.92,170.92,3364.0,167.9225,167.9225,167.6577,167.6577,3364.0
2024-08-08 15:15:00,170.89,170.94,170.79,170.79,2258.0,167.6283,167.6773,167.5302,167.5302,2258.0
2024-08-08 15:20:00,170.78,170.78,170.62,170.76,7564.0,167.5204,167.5204,167.3634,167.5007,7564.0
2024-08-08 15:25:00,170.71,171.02,170.51,170.59,12363.0,167.4517,167.7558,167.2555,167.334,12363.0
2024-08-08 15:30:00,170.59,170.61,170.29,170.42,7731.0,167.334,167.3536,167.0397,167.1672,7731.0
2024-08-08 15:35:00,170.4,170.81,170.37,170.76,6418.0,167.1476,167.5498,167.1182,167.5007,6418.0
2024-08-08 15:40:00,170.72,171.39,170.7,171.25,11041.0,167.4615,168.1187,167.4419,167.9814,11041.0
2024-08-08 15:45:00,171.19,171.19,170.87,170.92,11504.0,167.9225,167.9225,167.6086,167.6577,11504.0
2024-08-08 15:50:00,170.83,171.05,170.4,170.58,25900.0,167.5694,167.7852,167.1476,167.3242,25900.0
2024-08-08 15:55:00,170.56,170.66,170.34,170.48,62028.0,167.3046,167.4027,167.0888,167.2261,62028.0
2024-08-09 09:30:00,170.67,171.0,170.17,171.0,6483.0,167.4125,167.7362,166.922,167.7362,6483.0
2024-08-09 09:35:00,170.53,170.99,170.18,170.99,1313.0,167.2751,167.7264,166.9318,167.7264,1313.0
2024-08-09 09:40:00,170.46,170.53,170.14,170.52,1383.0,167.2065,167.2751,166.8926,167.2653,1383.0
2024-08-09 09:45:00,170.83,170.89,170.37,170.42,2432.0,167.5694,167.6283,167.1182,167.1672,2432.0
2024-08-09 09:50:00,170.41,170.55,170.19,170.31,910.0,167.1574,167.2948,166.9416,167.0593,910.0
2024-08-09 09:55:00,170.29,171.07,170.25,170.87,2402.0,167.0397,167.8048,167.0005,167.6086,2402.0
2024-08-09 10:00:00,171.23,171.46,171.14,171.28,3531.0,167.9618,168.1874,167.8735,168.0108,3531.0
2024-08-09 10:05:00,171.28,171.37,170.89,170.89,5192.0,168.0108,168.0991,167.6283,167.6283,5192.0
2024-08-09 10:10:00,170.9,171.06,170.83,171.03,5400.0,167.6381,167.795,167.5694,167.7656,5400.0
2024-08-09 10:15:00,170.91,171.02,170.84,170.97,1592.0,167.6479,167.7558,167.5792,167.7067,1592.0
2024-08-09 10:20:00,170.85,171.0,170.84,170.97,3407.0,167.589,167.7362,167.5792,167.7067,3407.0
2024-08-09 10:25:00,170.88,171.23,170.88,171.13,3758.0,167.6185,167.9618,167.6185,167.8637,3758.0
2024-08-09 10:30:00,170.98,171.13,170.9,171.13,1339.0,167.7165,167.8637,167.6381,167.8637,1339.0
2024-08-09 10:35:00,170.98,171.18,170.86,171.17,3211.0,167.7165,167.9127,167.5988,167.9029,3211.0
2024-08-09 10:40:00,171.29,171.37,171.15,171.19,2455.0,168.0206,168.0991,167.8833,167.9225,2455.0
2024-08-09 10:45:00,171.24,171.26,171.02,171.05,3893.0,167.9716,167.9912,167.7558,167.7852,3893.0
2024-08-09 10:50:00,170.99,171.26,170.99,171.18,2750.0,167.7264,167.9912,167.7264,167.9127,2750.0
2024-08-09 10:55:00,171.25,171.3,171.13,171.21,2995.0,167.9814,168.0304,167.8637,167.9422,2995.0
2024-08-09 11:00:00,171.21,171.21,170.95,170.95,2389.0,167.9422,167.9422,167.6871,167.6871,2389.0
2024-08-09 11:05:00,171.09,171.4,170.97,171.37,10237.0,167.8244,168.1285,167.7067,168.0991,10237.0
2024-08-09 11:10:00,171.38,171.52,171.27,171.3,3451.0,168.1089,168.2462,168.001,168.0304,3451.0
2024-08-09 11:15:00,171.28,171.64,171.27,171.64,3129.0,168.0108,168.3639,168.001,168.3639,3129.0
2024-08-09 11:20:00,171.53,171.67,171.45,171.5,4379.0,168.256,168.3934,168.1776,168.2266,4379.0
2024-08-09 11:25:00,171.56,171.56,171.13,171.13,1426.0,168.2855,168.2855,167.8637,167.8637,1426.0
2024-08-09 11:30:00,171.08,171.26,171.07,171.1,1942.0,167.8146,167.9912,167.8048,167.8343,1942.0
2024-08-09 11:35:00,171.19,171.19,171.05,171.11,1102.0,167.9225,167.9225,167.7852,167.8441,1102.0
2024-08-09 11:40:00,171.17,171.19,171.04,171.08,3884.0,167.9029,167.9225,167.7754,167.8146,3884.0
2024-08-09 11:45:00,171.11,171.14,171.03,171.14,1123.0,167.8441,167.8735,167.7656,167.8735,1123.0
2024-08-09 11:50:00,171.1,171.15,171.04,171.04,2029.0,167.8343,167.8833,167.7754,167.7754,2029.0
2024-08-09 11:55:00,171.14,171.14,170.83,170.83,1304.0,167.8735,167.8735,167.5694,167.5694,1304.0
2024-08-09 12:00:00,170.82,170.9,170.82,170.89,316.0,167.5596,167.6381,167.5596,167.6283,316.0
2024-08-09 12:05:00,170.9,171.11,170.89,171.05,1921.0,167.6381,167.8441,167.6283,167.7852,1921.0
2024-08-09 12:10:00,171.05,171.13,170.87,170.87,2062.0,167.7852,167.8637,167.6086,167.6086,2062.0
2024-08-09 12:15:00,170.97,171.05,170.84,170.86,6180.0,167.7067,167.7852,167.5792,167.5988,6180.0
2024-08-09 12:20:00,170.86,170.93,170.74,170.87,7388.0,167.5988,167.6675,167.4811,167.6086,7388.0
2024-08-09 12:25:00,170.78,170.93,170.76,170.85,3087.0,167.5204,167.6675,167.5007,167.589,3087.0
2024-08-09 12:30:00,170.9,171.03,170.85,170.85,1500.0,167.6381,167.7656,167.589,167.589,1500.0
2024-08-09 12:35:00,170.91,171.04,170.85,171.03,2427.0,167.6479,167.7754,167.589,167.7656,2427.0
2024-08-09 12:40:00,171.05,171.2,171.04,171.08,1322.0,167.7852,167.9323,167.7754,167.8146,1322.0
2024-08-09 12:45:00,171.04,171.04,170.62,170.73,4590.0,167.7754,167.7754,167.3634,167.4713,4590.0
2024-08-09 12:50:00,170.73,170.73,170.62,170.62,3484.0,167.4713,167.4713,167.3634,167.3634,3484.0
2024-08-09 12:55:00,170.71,170.87,170.71,170.81,3000.0,167.4517,167.6086,167.4517,167.5498,3000.0
2024-08-09 13:00:00,170.86,170.86,170.77,170.77,1694.0,167.5988,167.5988,167.5106,167.5106,1694.0
2024-08-09 13:05:00,170.86,170.94,170.76,170.93,6970.0,167.5988,167.6773,167.5007,167.6675,6970.0
2024-08-09 13:10:00,170.92,171.09,170.89,171.09,900.0,167.6577,167.8244,167.6283,167.8244,900.0
2024-08-09 13:15:00,171.09,171.09,170.94,170.99,560.0,167.8244,167.8244,167.6773,167.7264,560.0
2024-08-09 13:20:00,170.99,171.07,170.95,170.97,700.0,167.7264,167.8048,167.6871,167.7067,700.0
2024-08-09 13:25:00,171.03,171.21,170.96,171.21,2600.0,167.7656,167.9422,167.6969,167.9422,2600.0
2024-08-09 13:30:00,171.21,171.28,171.1,171.22,2407.0,167.9422,168.0108,167.8343,167.952,2407.0
2024-08-09 13:35:00,171.41,171.41,171.21,171.22,3166.0,168.1383,168.1383,167.9422,167.952,3166.0
2024-08-09 13:40:00,171.22,171.3,171.07,171.14,5453.0,167.952,168.0304,167.8048,167.8735,5453.0
2024-08-09 13:45:00,171.15,171.25,171.14,171.25,600.0,167.8833,167.9814,167.8735,167.9814,600.0
2024-08-09 13:50:00,171.25,171.34,171.15,171.31,4451.0,167.9814,168.0697,167.8833,168.0402,4451.0
2024-08-09 13:55:00,171.27,171.31,171.15,171.16,3972.0,168.001,168.0402,167.8833,167.8931,3972.0
2024-08-09 14:00:00,171.17,171.25,171.07,171.24,2757.0,167.9029,167.9814,167.8048,167.9716,2757.0
2024-08-09 14:05:00,171.09,171.15,170.99,171.15,4880.0,167.8244,167.8833,167.7264,167.8833,4880.0
2024-08-09 14:10:00,171.16,171.16,171.05,171.08,962.0,167.8931,167.8931,167.7852,167.8146,962.0
2024-08-09 14:15:00,171.12,171.24,171.08,171.09,7886.0,167.8539,167.9716,167.8146,167.8244,7886.0
2024-08-09 14:20:00,171.09,171.21,171.05,171.05,2801.0,167.8244,167.9422,167.7852,167.7852,2801.0
2024-08-09 14:25:00,171.09,171.19,171.03,171.05,1663.0,167.8244,167.9225,167.7656,167.7852,1663.0
2024-08-09 14:30:00,171.07,171.18,170.93,170.93,7774.0,167.8048,167.9127,167.6675,167.6675,7774.0
2024-08-09 14:35:00,170.87,171.01,170.84,170.99,3909.0,167.6086,167.746,167.5792,167.7264,3909.0
2024-08-09 14:40:00,170.99,171.12,170.98,171.09,2297.0,167.7264,167.8539,167.7165,167.8244,2297.0
2024-08-09 14:45:00,171.14,171.23,171.14,171.18,714.0,167.8735,167.9618,167.8735,167.9127,714.0
2024-08-09 14:50:00,171.12,171.12,170.97,171.06,2050.0,167.8539,167.8539,167.7067,167.795,2050.0
2024-08-09 14:55:00,170.99,171.1,170.9,171.1,4239.0,167.7264,167.8343,167.6381,167.8343,4239.0
2024-08-09 15:00:00,171.12,171.26,171.08,171.24,2322.0,167.8539,167.9912,167.8146,167.9716,2322.0
2024-08-09 15:05:00,171.26,171.29,171.22,171.28,2651.0,167.9912,168.0206,167.952,168.0108,2651.0
2024-08-09 15:10:00,171.28,171.34,171.2,171.24,11479.0,168.0108,168.0697,167.9323,167.9716,11479.0
2024-08-09 15:15:00,171.24,171.37,171.21,171.36,7464.0,167.9716,168.0991,167.9422,168.0893,7464.0
2024-08-09 15:20:00,171.33,171.35,171.21,171.25,4769.0,168.0599,168.0795,167.9422,167.9814,4769.0
2024-08-09 15:25:00,171.2,171.37,171.18,171.24,7750.0,167.9323,168.0991,167.9127,167.9716,7750.0
2024-08-09 15:30:00,171.28,171.49,171.27,171.42,7128.0,168.0108,168.2168,168.001,168.1481,7128.0
2024-08-09 15:35:00,171.38,171.45,171.16,171.21,10458.0,168.1089,168.1776,167.8931,167.9422,10458.0
2024-08-09 15:40:00,171.22,171.22,171.05,171.09,13373.0,167.952,167.952,167.7852,167.8244,13373.0
2024-08-09 15:45:00,171.08,171.18,171.03,171.17,14082.0,167.8146,167.9127,167.7656,167.9029,14082.0
2024-08-09 15:50:00,171.21,171.44,171.06,171.08,23347.0,167.9422,168.1678,167.795,167.8146,23347.0
2024-08-09 15:55:00,171.17,171.21,170.97,171.09,141982.0,167.9029,167.9422,167.7067,167.8244,141982.0
2024-08-12 09:30:00,172.84,173.0,172.75,173.0,14957.0,169.541,169.698,169.4528,169.698,14957.0
2024-08-12 09:35:00,173.03,173.03,172.46,172.5,5085.0,169.7274,169.7274,169.1683,169.2075,5085.0
2024-08-12 09:40:00,172.96,172.96,171.61,171.61,2996.0,169.6588,169.6588,168.3345,168.3345,2996.0
2024-08-12 09:45:00,171.67,171.68,171.22,171.53,1380.0,168.3934,168.4032,167.952,168.256,1380.0
2024-08-12 09:50:00,171.26,171.36,170.75,171.36,1858.0,167.9912,168.0893,167.4909,168.0893,1858.0
2024-08-12 09:55:00,171.38,171.83,171.37,171.83,2729.0,168.1089,168.5503,168.0991,168.5503,2729.0
2024-08-12 10:00:00,171.69,171.77,171.5,171.59,1976.0,168.413,168.4915,168.2266,168.3149,1976.0
2024-08-12 10:05:00,171.49,171.88,171.49,171.76,3490.0,168.2168,168.5994,168.2168,168.4817,3490.0
2024-08-12 10:10:00,171.86,172.0,171.6,171.69,5924.0,168.5797,168.7171,168.3247,168.413,5924.0
2024-08-12 10:15:00,171.72,172.04,171.6,171.83,6017.0,168.4424,168.7563,168.3247,168.5503,6017.0
2024-08-12 10:20:00,171.75,171.81,171.44,171.59,5757.0,168.4718,168.5307,168.1678,168.3149,5757.0
2024-08-12 10:25:00,171.59,171.87,171.53,171.78,2042.0,168.3149,168.5896,168.256,168.5013,2042.0
2024-08-12 10:30:00,171.77,172.01,171.58,171.74,2618.0,168.4915,168.7269,168.3051,168.462,2618.0
2024-08-12 10:35:00,171.67,172.15,171.67,172.02,2090.0,168.3934,168.8642,168.3934,168.7367,2090.0
2024-08-12 10:40:00,172.03,172.2,172.01,172.06,1662.0,168.7465,168.9133,168.7269,168.7759,1662.0
2024-08-12 10:45:00,172.02,172.47,172.02,172.42,3057.0,168.7367,169.1781,168.7367,169.1291,3057.0
2024-08-12 10:50:00,172.39,172.58,172.26,172.57,5075.0,169.0996,169.286,168.9721,169.2762,5075.0
2024-08-12 10:55:00,172.67,172.89,172.55,172.89,8371.0,169.3743,169.5901,169.2566,169.5901,8371.0
2024-08-12 11:00:00,172.79,172.83,172.52,172.59,7885.0,169.492,169.5312,169.2272,169.2958,7885.0
2024-08-12 11:05:00,172.46,172.58,172.37,172.45,3800.0,169.1683,169.286,169.08,169.1585,3800.0
2024-08-12 11:10:00,172.45,172.5,172.32,172.34,1832.0,169.1585,169.2075,169.031,169.0506,1832.0
2024-08-12 11:15:00,172.39,172.39,172.11,172.18,3459.0,169.0996,169.0996,168.825,168.8936,3459.0
2024-08-12 11:20:00,172.2,172.31,171.9,171.9,2080.0,168.9133,169.0212,168.619,168.619,2080.0
2024-08-12 11:25:00,171.9,172.03,171.87,172.03,1836.0,168.619,168.7465,168.5896,168.7465,1836.0
2024-08-12 11:30:00,171.94,172.07,171.8,171.9,6692.0,168.6582,168.7857,168.5209,168.619,6692.0
2024-08-12 11:35:00,171.88,171.89,171.82,171.85,1804.0,168.5994,168.6092,168.5405,168.5699,1804.0
2024-08-12 11:40:00,171.84,171.99,171.82,171.84,1214.0,168.5601,168.7073,168.5405,168.5601,1214.0
2024-08-12 11:45:00,171.94,172.0,171.86,171.94,1500.0,168.6582,168.7171,168.5797,168.6582,1500.0
2024-08-12 11:50:00,172.02,172.15,171.92,172.09,1606.0,168.7367,168.8642,168.6386,168.8054,1606.0
2024-08-12 11:55:00,172.15,172.32,172.07,172.32,2213.0,168.8642,169.031,168.7857,169.031,2213.0
2024-08-12 12:00:00,172.18,172.25,171.96,171.96,5767.0,168.8936,168.9623,168.6778,168.6778,5767.0
2024-08-12 12:05:00,171.97,171.97,171.82,171.88,1000.0,168.6876,168.6876,168.5405,168.5994,1000.0
2024-08-12 12:10:00,171.88,171.94,171.78,171.84,1493.0,168.5994,168.6582,168.5013,168.5601,1493.0
2024-08-12 12:15:00,171.81,171.96,171.76,171.76,2343.0,168.5307,168.6778,168.4817,168.4817,2343.0
2024-08-12 12:20:00,171.81,171.93,171.75,171.81,1307.0,168.5307,168.6484,168.4718,168.5307,1307.0
2024-08-12 12:25:00,171.84,171.87,171.74,171.81,3620.0,168.5601,168.5896,168.462,168.5307,3620.0
2024-08-12 12:30:00,171.78,171.83,171.66,171.67,1209.0,168.5013,168.5503,168.3836,168.3934,1209.0
2024-08-12 12:35:00,171.59,171.63,171.32,171.52,6563.0,168.3149,168.3541,168.0501,168.2462,6563.0
2024-08-12 12:40:00,171.54,171.86,171.54,171.75,6983.0,168.2659,168.5797,168.2659,168.4718,6983.0
2024-08-12 12:45:00,171.8,171.86,171.7,171.72,1401.0,168.5209,168.5797,168.4228,168.4424,1401.0
2024-08-12 12:50:00,171.7,171.79,171.65,171.72,1478.0,168.4228,168.5111,168.3738,168.4424,1478.0
2024-08-12 12:55:00,171.75,171.75,171.4,171.4,5646.0,168.4718,168.4718,168.1285,168.1285,5646.0
2024-08-12 13:00:00,171.32,171.37,171.17,171.27,1098.0,168.0501,168.0991,167.9029,168.001,1098.0
2024-08-12 13:05:00,171.19,171.34,171.11,171.12,1422.0,167.9225,168.0697,167.8441,167.8539,1422.0
2024-08-12 13:10:00,171.22,171.43,171.11,171.41,1171.0,167.952,168.158,167.8441,168.1383,1171.0
2024-08-12 13:15:00,171.43,171.57,171.32,171.57,1125.0,168.158,168.2953,168.0501,168.2953,1125.0
2024-08-12 13:20:00,171.63,171.72,171.51,171.6,2389.0,168.3541,168.4424,168.2364,168.3247,2389.0
2024-08-12 13:25:00,171.6,171.6,171.35,171.38,3228.0,168.3247,168.3247,168.0795,168.1089,3228.0
2024-08-12 13:30:00,171.38,171.52,171.37,171.45,1534.0,168.1089,168.2462,168.0991,168.1776,1534.0
2024-08-12 13:35:00,171.52,171.64,171.45,171.59,2606.0,168.2462,168.3639,168.1776,168.3149,2606.0
2024-08-12 13:40:00,171.6,171.61,171.35,171.35,3681.0,168.3247,168.3345,168.0795,168.0795,3681.0
2024-08-12 13:45:00,171.47,171.58,171.37,171.54,3944.0,168.1972,168.3051,168.0991,168.2659,3944.0
2024-08-12 13:50:00,171.41,171.47,171.15,171.25,2276.0,168.1383,168.1972,167.8833,167.9814,2276.0
2024-08-12 13:55:00,171.26,171.28,171.04,171.08,2111.0,167.9912,168.0108,167.7754,167.8146,2111.0
2024-08-12 14:00:00,171.03,171.18,171.03,171.18,1102.0,167.7656,167.9127,167.7656,167.9127,1102.0
2024-08-12 14:05:00,171.18,171.18,171.09,171.14,580.0,167.9127,167.9127,167.8244,167.8735,580.0
2024-08-12 14:10:00,171.13,171.3,171.09,171.3,1174.0,167.8637,168.0304,167.8244,168.0304,1174.0
2024-08-12 14:15:00,171.18,171.24,171.09,171.24,2092.0,167.9127,167.9716,167.8244,167.9716,2092.0
2024-08-12 14:20:00,171.21,171.22,171.02,171.07,3288.0,167.9422,167.952,167.7558,167.8048,3288.0
2024-08-12 14:25:00,170.97,171.12,170.97,171.02,5900.0,167.7067,167.8539,167.7067,167.7558,5900.0
2024-08-12 14:30:00,171.06,171.09,170.96,171.03,1499.0,167.795,167.8244,167.6969,167.7656,1499.0
2024-08-12 14:35:00,170.96,171.05,170.87,171.02,3244.0,167.6969,167.7852,167.6086,167.7558,3244.0
2024-08-12 14:40:00,171.11,171.11,170.92,171.01,1428.0,167.8441,167.8441,167.6577,167.746,1428.0
2024-08-12 14:45:00,171.07,171.25,171.07,171.25,2562.0,167.8048,167.9814,167.8048,167.9814,2562.0
2024-08-12 14:50:00,171.19,171.32,171.16,171.19,1326.0,167.9225,168.0501,167.8931,167.9225,1326.0
2024-08-12 14:55:00,171.25,171.42,171.24,171.32,4700.0,167.9814,168.1481,167.9716,168.0501,4700.0
2024-08-12 15:00:00,171.33,171.35,171.16,171.17,2445.0,168.0599,168.0795,167.8931,167.9029,2445.0
2024-08-12 15:05:00,171.2,171.2,170.86,170.94,6974.0,167.9323,167.9323,167.5988,167.6773,6974.0
2024-08-12 15:10:00,170.96,171.01,170.87,170.87,4422.0,167.6969,167.746,167.6086,167.6086,4422.0
2024-08-12 15:15:00,170.84,171.01,170.66,170.97,8694.0,167.5792,167.746,167.4027,167.7067,8694.0
2024-08-12 15:20:00,171.01,171.1,170.94,171.02,16746.0,167.746,167.8343,167.6773,167.7558,16746.0
2024-08-12 15:25:00,171.05,171.12,171.04,171.09,5579.0,167.7852,167.8539,167.7754,167.8244,5579.0
2024-08-12 15:30:00,171.09,171.09,170.94,171.02,8001.0,167.8244,167.8244,167.6773,167.7558,8001.0
2024-08-12 15:35:00,170.94,171.03,170.92,171.01,6975.0,167.6773,167.7656,167.6577,167.746,6975.0
2024-08-12 15:40:00,171.01,171.06,170.9,170.9,14967.0,167.746,167.795,167.6381,167.6381,14967.0
2024-08-12 15:45:00,170.9,170.9,170.54,170.75,9750.0,167.6381,167.6381,167.2849,167.4909,9750.0
2024-08-12 15:50:00,170.75,171.15,170.74,171.12,22514.0,167.4909,167.8833,167.4811,167.8539,22514.0
2024-08-12 15:55:00,171.13,171.42,171.12,171.39,76352.0,167.8637,168.1481,167.8539,168.1187,76352.0
2024-08-13 09:30:00,171.58,173.43,171.58,172.15,10406.0,168.3051,170.1198,168.3051,168.8642,10406.0
2024-08-13 09:35:00,172.72,172.72,171.77,172.24,700.0,169.4233,169.4233,168.4915,168.9525,700.0
2024-08-13 09:40:00,172.61,172.61,171.0,171.24,5266.0,169.3154,169.3154,167.7362,167.9716,5266.0
2024-08-13 09:45:00,171.08,171.4,170.5,170.52,7225.0,167.8146,168.1285,167.2457,167.2653,7225.0
2024-08-13 09:50:00,170.64,171.3,170.64,170.81,6872.0,167.383,168.0304,167.383,167.5498,6872.0
2024-08-13 09:55:00,170.56,170.59,170.24,170.59,9194.0,167.3046,167.334,166.9907,167.334,9194.0
2024-08-13 10:00:00,170.93,171.1,170.52,170.72,1667.0,167.6675,167.8343,167.2653,167.4615,1667.0
2024-08-13 10:05:00,170.51,170.62,170.06,170.56,2964.0,167.2555,167.3634,166.8141,167.3046,2964.0
2024-08-13 10:10:00,170.52,170.52,169.95,170.03,2573.0,167.2653,167.2653,166.7062,166.7847,2573.0
2024-08-13 10:15:00,170.03,170.83,170.03,170.68,2353.0,166.7847,167.5694,166.7847,167.4223,2353.0
2024-08-13 10:20:00,170.68,170.96,170.59,170.93,15675.0,167.4223,167.6969,167.334,167.6675,15675.0
2024-08-13 10:25:00,171.12,171.19,170.97,171.15,1890.0,167.8539,167.9225,167.7067,167.8833,1890.0
2024-08-13 10:30:00,171.0,171.21,170.83,171.15,39200.0,167.7362,167.9422,167.5694,167.8833,39200.0
2024-08-13 10:35:00,171.08,171.36,171.02,171.25,22983.0,167.8146,168.0893,167.7558,167.9814,22983.0
2024-08-13 10:40:00,171.1,171.24,171.04,171.05,4365.0,167.8343,167.9716,167.7754,167.7852,4365.0
2024-08-13 10:45:00,171.12,171.17,170.98,171.06,8712.0,167.8539,167.9029,167.7165,167.795,8712.0
2024-08-13 10:50:00,171.15,171.24,171.06,171.17,5047.0,167.8833,167.9716,167.795,167.9029,5047.0
2024-08-13 10:55:00,171.09,171.19,171.01,171.07,3560.0,167.8244,167.9225,167.746,167.8048,3560.0
2024-08-13 11:00:00,171.09,171.47,171.09,171.47,2026.0,167.8244,168.1972,167.8244,168.1972,2026.0
2024-08-13 11:05:00,171.34,171.57,171.29,171.57,2600.0,168.0697,168.2953,168.0206,168.2953,2600.0
2024-08-13 11:10:00,171.28,171.77,171.26,171.66,3018.0,168.0108,168.4915,167.9912,168.3836,3018.0
2024-08-13 11:15:00,171.78,171.8,171.68,171.75,2181.0,168.5013,168.5209,168.4032,168.4718,2181.0
2024-08-13 11:20:00,171.8,171.83,171.55,171.69,5207.0,168.5209,168.5503,168.2757,168.413,5207.0
2024-08-13 11:25:00,171.96,171.96,171.73,171.82,2034.0,168.6778,168.6778,168.4522,168.5405,2034.0
2024-08-13 11:30:00,171.9,171.9,171.74,171.9,1691.0,168.619,168.619,168.462,168.619,1691.0
2024-08-13 11:35:00,171.74,171.86,171.47,171.57,4485.0,168.462,168.5797,168.1972,168.2953,4485.0
2024-08-13 11:40:00,171.45,171.64,171.39,171.64,2892.0,168.1776,168.3639,168.1187,168.3639,2892.0
2024-08-13 11:45:00,171.58,171.84,171.58,171.83,5631.0,168.3051,168.5601,168.3051,168.5503,5631.0
2024-08-13 11:50:00,171.88,171.9,171.57,171.61,4276.0,168.5994,168.619,168.2953,168.3345,4276.0
2024-08-13 11:55:00,171.54,171.79,171.54,171.76,1261.0,168.2659,168.5111,168.2659,168.4817,1261.0
2024-08-13 12:00:00,171.69,171.78,171.51,171.6,1815.0,168.413,168.5013,168.2364,168.3247,1815.0
2024-08-13 12:05:00,171.59,171.64,171.39,171.61,9593.0,168.3149,168.3639,168.1187,168.3345,9593.0
2024-08-13 12:10:00,171.7,171.7,171.44,171.52,2449.0,168.4228,168.4228,168.1678,168.2462,2449.0
2024-08-13 12:15:00,171.53,171.7,171.5,171.6,2869.0,168.256,168.4228,168.2266,168.3247,2869.0
2024-08-13 12:20:00,171.67,171.67,171.36,171.45,7154.0,168.3934,168.3934,168.0893,168.1776,7154.0
2024-08-13 12:25:00,171.53,171.63,171.44,171.47,3085.0,168.256,168.3541,168.1678,168.1972,3085.0
2024-08-13 12:30:00,171.53,171.62,171.32,171.44,1874.0,168.256,168.3443,168.0501,168.1678,1874.0
2024-08-13 12:35:00,171.44,171.7,171.44,171.7,1612.0,168.1678,168.4228,168.1678,168.4228,1612.0
2024-08-13 12:40:00,171.74,171.75,171.53,171.58,6507.0,168.462,168.4718,168.256,168.3051,6507.0
2024-08-13 12:45:00,171.58,171.75,171.56,171.56,6536.0,168.3051,168.4718,168.2855,168.2855,6536.0
2024-08-13 12:50:00,171.63,171.7,171.48,171.48,4966.0,168.3541,168.4228,168.207,168.207,4966.0
2024-08-13 12:55:00,171.47,171.55,171.39,171.44,2064.0,168.1972,168.2757,168.1187,168.1678,2064.0
2024-08-13 13:00:00,171.39,171.41,171.2,171.32,4103.0,168.1187,168.1383,167.9323,168.0501,4103.0
2024-08-13 13:05:00,171.28,171.41,171.09,171.09,4094.0,168.0108,168.1383,167.8244,167.8244,4094.0
2024-08-13 13:10:00,171.1,171.16,171.05,171.15,865.0,167.8343,167.8931,167.7852,167.8833,865.0
2024-08-13 13:15:00,171.13,171.2,170.99,171.12,3251.0,167.8637,167.9323,167.7264,167.8539,3251.0
2024-08-13 13:20:00,171.06,171.21,171.04,171.14,1962.0,167.795,167.9422,167.7754,167.8735,1962.0
2024-08-13 13:25:00,171.14,171.24,171.04,171.06,2273.0,167.8735,167.9716,167.7754,167.795,2273.0
2024-08-13 13:30:00,171.02,171.07,170.82,170.99,4202.0,167.7558,167.8048,167.5596,167.7264,4202.0
2024-08-13 13:35:00,170.96,170.97,170.72,170.88,6730.0,167.6969,167.7067,167.4615,167.6185,6730.0
2024-08-13 13:40:00,170.88,171.17,170.88,171.16,1589.0,167.6185,167.9029,167.6185,167.8931,1589.0
2024-08-13 13:45:00,171.2,171.2,170.93,171.07,4278.0,167.9323,167.9323,167.6675,167.8048,4278.0
2024-08-13 13:50:00,171.2,171.38,171.17,171.38,975.0,167.9323,168.1089,167.9029,168.1089,975.0
2024-08-13 13:55:00,171.44,171.44,171.25,171.34,3259.0,168.1678,168.1678,167.9814,168.0697,3259.0
2024-08-13 14:00:00,171.31,171.34,171.25,171.31,1654.0,168.0402,168.0697,167.9814,168.0402,1654.0
2024-08-13 14:05:00,171.26,171.26,171.04,171.04,5574.0,167.9912,167.9912,167.7754,167.7754,5574.0
2024-08-13 14:10:00,171.08,171.16,171.04,171.11,1533.0,167.8146,167.8931,167.7754,167.8441,1533.0
2024-08-13 14:15:00,171.11,171.11,170.9,170.96,5993.0,167.8441,167.8441,167.6381,167.6969,5993.0
2024-08-13 14:20:00,171.06,171.12,170.91,170.92,3100.0,167.795,167.8539,167.6479,167.6577,3100.0
2024-08-13 14:25:00,171.09,171.22,171.07,171.11,1821.0,167.8244,167.952,167.8048,167.8441,1821.0
2024-08-13 14:30:00,171.17,171.27,171.13,171.27,2769.0,167.9029,168.001,167.8637,168.001,2769.0
2024-08-13 14:35:00,171.32,171.4,171.19,171.28,4393.0,168.0501,168.1285,167.9225,168.0108,4393.0
2024-08-13 14:40:00,171.31,171.39,171.18,171.18,3200.0,168.0402,168.1187,167.9127,167.9127,3200.0
2024-08-13 14:45:00,171.17,171.31,171.15,171.29,2466.0,167.9029,168.0402,167.8833,168.0206,2466.0
2024-08-13 14:50:00,171.36,171.46,171.32,171.36,4205.0,168.0893,168.1874,168.0501,168.0893,4205.0
2024-08-13 14:55:00,171.39,171.46,171.25,171.29,4588.0,168.1187,168.1874,167.9814,168.0206,4588.0
2024-08-13 15:00:00,171.26,171.44,171.26,171.32,2100.0,167.9912,168.1678,167.9912,168.0501,2100.0
2024-08-13 15:05:00,171.26,171.46,171.23,171.35,3885.0,167.9912,168.1874,167.9618,168.0795,3885.0
2024-08-13 15:10:00,171.4,171.4,171.28,171.38,3834.0,168.1285,168.1285,168.0108,168.1089,3834.0
2024-08-13 15:15:00,171.46,171.58,171.41,171.56,5638.0,168.1874,168.3051,168.1383,168.2855,5638.0
2024-08-13 15:20:00,171.56,171.58,171.38,171.58,3081.0,168.2855,168.3051,168.1089,168.3051,3081.0
2024-08-13 15:25:00,171.61,171.69,171.5,171.69,6034.0,168.3345,168.413,168.2266,168.413,6034.0
2024-08-13 15:30:00,171.65,171.77,171.59,171.72,7415.0,168.3738,168.4915,168.3149,168.4424,7415.0
2024-08-13 15:35:00,171.74,171.8,171.65,171.69,8475.0,168.462,168.5209,168.3738,168.413,8475.0
2024-08-13 15:40:00,171.72,171.75,171.39,171.45,10461.0,168.4424,168.4718,168.1187,168.1776,10461.0
2024-08-13 15:45:00,171.53,171.86,171.44,171.86,9443.0,168.256,168.5797,168.1678,168.5797,9443.0
2024-08-13 15:50:00,171.83,171.87,171.43,171.64,20426.0,168.5503,168.5896,168.158,168.3639,20426.0
2024-08-13 15:55:00,171.64,172.04,171.49,171.94,76286.0,168.3639,168.7563,168.2168,168.6582,76286.0
2024-08-14 09:30:00,176.0,178.38,175.76,177.32,53786.0,172.6407,174.9753,172.4053,173.9355,53786.0
2024-08-14 09:35:00,177.36,177.64,176.0,176.5,8305.0,173.9748,174.2494,172.6407,173.1312,8305.0
2024-08-14 09:40:00,176.46,177.58,176.24,177.38,9545.0,173.0919,174.1906,172.8761,173.9944,9545.0
2024-08-14 09:45:00,177.38,178.01,177.19,178.01,16509.0,173.9944,174.6124,173.808,174.6124,16509.0
2024-08-14 09:50:00,177.94,179.0,177.84,178.97,34601.0,174.5437,175.5835,174.4456,175.554,34601.0
2024-08-14 09:55:00,179.06,179.48,178.93,179.08,14151.0,175.6423,176.0543,175.5148,175.6619,14151.0
2024-08-14 10:00:00,179.09,179.45,178.89,179.12,18922.0,175.6718,176.0249,175.4756,175.7012,18922.0
2024-08-14 10:05:00,179.2,179.57,178.95,179.47,11656.0,175.7797,176.1426,175.5344,176.0445,11656.0
2024-08-14 10:10:00,179.38,180.25,179.38,179.62,28949.0,175.9562,176.8096,175.9562,176.1916,28949.0
2024-08-14 10:15:00,179.77,180.37,179.49,180.08,15504.0,176.3388,176.9273,176.0641,176.6429,15504.0
2024-08-14 10:20:00,180.02,180.39,179.95,180.32,5309.0,176.584,176.9469,176.5153,176.8783,5309.0
2024-08-14 10:25:00,180.37,180.72,180.36,180.59,5461.0,176.9273,177.2706,176.9175,177.1431,5461.0
2024-08-14 10:30:00,180.55,180.91,180.46,180.5,17952.0,177.1039,177.457,177.0156,177.0548,17952.0
2024-08-14 10:35:00,180.47,180.87,180.37,180.53,21725.0,177.0254,177.4178,176.9273,177.0843,21725.0
2024-08-14 10:40:00,180.46,180.74,180.2,180.23,8032.0,177.0156,177.2903,176.7606,176.79,8032.0
2024-08-14 10:45:00,180.24,180.41,180.01,180.25,29738.0,176.7998,176.9666,176.5742,176.8096,29738.0
2024-08-14 10:50:00,180.11,180.25,179.83,179.94,9753.0,176.6723,176.8096,176.3976,176.5055,9753.0
2024-08-14 10:55:00,179.97,180.33,179.97,180.3,28892.0,176.535,176.8881,176.535,176.8587,28892.0
2024-08-14 11:00:00,180.3,180.63,180.17,180.49,39895.0,176.8587,177.1824,176.7311,177.045,39895.0
2024-08-14 11:05:00,180.74,180.76,180.41,180.45,9870.0,177.2903,177.3099,176.9666,177.0058,9870.0
2024-08-14 11:10:00,180.43,180.61,180.24,180.57,4857.0,176.9862,177.1627,176.7998,177.1235,4857.0
2024-08-14 11:15:00,180.68,181.13,180.6,181.06,18138.0,177.2314,177.6728,177.1529,177.6041,18138.0
2024-08-14 11:20:00,181.03,181.28,180.92,181.03,35078.0,177.5747,177.82,177.4668,177.5747,35078.0
2024-08-14 11:25:00,181.02,181.03,180.71,180.78,8841.0,177.5649,177.5747,177.2608,177.3295,8841.0
2024-08-14 11:30:00,180.84,181.03,180.7,180.93,5896.0,177.3883,177.5747,177.251,177.4766,5896.0
2024-08-14 11:35:00,180.81,180.9,180.64,180.74,3215.0,177.3589,177.4472,177.1922,177.2903,3215.0
2024-08-14 11:40:00,180.73,180.73,180.37,180.45,4233.0,177.2804,177.2804,176.9273,177.0058,4233.0
2024-08-14 11:45:00,180.44,180.52,180.09,180.1,8957.0,176.996,177.0745,176.6527,176.6625,8957.0
2024-08-14 11:50:00,180.14,180.25,180.04,180.15,6307.0,176.7017,176.8096,176.6036,176.7115,6307.0
2024-08-14 11:55:00,180.35,180.51,180.11,180.44,4930.0,176.9077,177.0646,176.6723,176.996,4930.0
2024-08-14 12:00:00,180.57,180.69,180.47,180.54,1702.0,177.1235,177.2412,177.0254,177.0941,1702.0
2024-08-14 12:05:00,180.52,180.53,180.39,180.46,2266.0,177.0745,177.0843,176.9469,177.0156,2266.0
2024-08-14 12:10:00,180.53,180.59,180.45,180.51,3324.0,177.0843,177.1431,177.0058,177.0646,3324.0
2024-08-14 12:15:00,180.51,180.7,180.51,180.57,4677.0,177.0646,177.251,177.0646,177.1235,4677.0
2024-08-14 12:20:00,180.48,180.58,180.28,180.36,2363.0,177.0352,177.1333,176.839,176.9175,2363.0
2024-08-14 12:25:00,180.32,180.33,180.1,180.33,4849.0,176.8783,176.8881,176.6625,176.8881,4849.0
2024-08-14 12:30:00,180.23,180.53,180.23,180.45,2380.0,176.79,177.0843,176.79,177.0058,2380.0
2024-08-14 12:35:00,180.45,180.75,180.44,180.75,1506.0,177.0058,177.3001,176.996,177.3001,1506.0
2024-08-14 12:40:00,180.67,180.69,180.46,180.46,7431.0,177.2216,177.2412,177.0156,177.0156,7431.0
2024-08-14 12:45:00,180.47,180.58,180.31,180.31,4847.0,177.0254,177.1333,176.8685,176.8685,4847.0
2024-08-14 12:50:00,180.4,180.52,180.35,180.47,2521.0,176.9567,177.0745,176.9077,177.0254,2521.0
2024-08-14 12:55:00,180.35,180.44,180.22,180.36,1748.0,176.9077,176.996,176.7802,176.9175,1748.0
2024-08-14 13:00:00,180.35,180.39,180.14,180.22,2623.0,176.9077,176.9469,176.7017,176.7802,2623.0
2024-08-14 13:05:00,180.2,180.3,180.13,180.13,3737.0,176.7606,176.8587,176.6919,176.6919,3737.0
2024-08-14 13:10:00,180.13,180.21,179.94,179.94,6321.0,176.6919,176.7704,176.5055,176.5055,6321.0
2024-08-14 13:15:00,180.03,180.19,179.93,180.11,2135.0,176.5938,176.7508,176.4957,176.6723,2135.0
2024-08-14 13:20:00,180.17,180.2,180.1,180.1,1987.0,176.7311,176.7606,176.6625,176.6625,1987.0
2024-08-14 13:25:00,180.06,180.21,179.96,180.0,3986.0,176.6232,176.7704,176.5251,176.5644,3986.0
2024-08-14 13:30:00,180.0,180.04,179.84,180.0,2810.0,176.5644,176.6036,176.4074,176.5644,2810.0
2024-08-14 13:35:00,180.01,180.03,179.85,179.95,5262.0,176.5742,176.5938,176.4172,176.5153,5262.0
2024-08-14 13:40:00,179.99,180.0,179.83,179.85,2669.0,176.5546,176.5644,176.3976,176.4172,2669.0
2024-08-14 13:45:00,179.87,179.91,179.75,179.89,4968.0,176.4369,176.4761,176.3192,176.4565,4968.0
2024-08-14 13:50:00,179.91,179.91,179.8,179.85,2134.0,176.4761,176.4761,176.3682,176.4172,2134.0
2024-08-14 13:55:00,179.84,179.91,179.81,179.81,2000.0,176.4074,176.4761,176.378,176.378,2000.0
2024-08-14 14:00:00,179.86,179.86,179.45,179.52,8562.0,176.4271,176.4271,176.0249,176.0935,8562.0
2024-08-14 14:05:00,179.52,179.54,179.31,179.32,3632.0,176.0935,176.1132,175.8876,175.8974,3632.0
2024-08-14 14:10:00,179.35,179.35,179.14,179.15,4697.0,175.9268,175.9268,175.7208,175.7306,4697.0
2024-08-14 14:15:00,179.14,179.2,179.0,179.11,7281.0,175.7208,175.7797,175.5835,175.6914,7281.0
2024-08-14 14:20:00,179.11,179.16,178.93,178.94,5011.0,175.6914,175.7404,175.5148,175.5246,5011.0
2024-08-14 14:25:00,178.88,179.06,178.85,179.03,5643.0,175.4658,175.6423,175.4363,175.6129,5643.0
2024-08-14 14:30:00,179.04,179.37,179.04,179.36,13394.0,175.6227,175.9464,175.6227,175.9366,13394.0
2024-08-14 14:35:00,179.34,179.6,179.32,179.59,8124.0,175.917,176.172,175.8974,176.1622,8124.0
2024-08-14 14:40:00,179.62,179.93,179.62,179.93,17588.0,176.1916,176.4957,176.1916,176.4957,17588.0
2024-08-14 14:45:00,179.93,180.08,179.92,180.04,8884.0,176.4957,176.6429,176.4859,176.6036,8884.0
2024-08-14 14:50:00,180.04,180.13,179.98,180.13,3743.0,176.6036,176.6919,176.5448,176.6919,3743.0
2024-08-14 14:55:00,180.13,180.22,179.96,180.15,11769.0,176.6919,176.7802,176.5251,176.7115,11769.0
2024-08-14 15:00:00,180.18,180.21,180.01,180.21,8029.0,176.7409,176.7704,176.5742,176.7704,8029.0
2024-08-14 15:05:00,180.21,180.68,180.1,180.68,13634.0,176.7704,177.2314,176.6625,177.2314,13634.0
2024-08-14 15:10:00,180.64,180.73,180.44,180.73,13272.0,177.1922,177.2804,176.996,177.2804,13272.0
2024-08-14 15:15:00,180.67,180.73,180.45,180.45,9441.0,177.2216,177.2804,177.0058,177.0058,9441.0
2024-08-14 15:20:00,180.51,180.65,180.35,180.36,16234.0,177.0646,177.202,176.9077,176.9175,16234.0
2024-08-14 15:25:00,180.38,180.42,180.23,180.39,9866.0,176.9371,176.9764,176.79,176.9469,9866.0
2024-08-14 15:30:00,180.42,180.43,180.24,180.4,10557.0,176.9764,176.9862,176.7998,176.9567,10557.0
2024-08-14 15:35:00,180.37,180.44,180.26,180.41,12292.0,176.9273,176.996,176.8194,176.9666,12292.0
2024-08-14 15:40:00,180.4,180.66,180.36,180.52,29255.0,176.9567,177.2118,176.9175,177.0745,29255.0
2024-08-14 15:45:00,180.59,181.05,180.59,180.98,24542.0,177.1431,177.5943,177.1431,177.5257,24542.0
2024-08-14 15:50:00,181.07,181.19,180.9,180.92,41166.0,177.614,177.7317,177.4472,177.4668,41166.0
2024-08-14 15:55:00,180.94,181.34,180.69,180.71,142186.0,177.4864,177.8788,177.2412,177.2608,142186.0
2024-08-15 09:30:00,182.88,184.31,182.15,183.5,46715.0,179.3894,180.7921,178.6733,179.9976,46715.0
2024-08-15 09:35:00,183.5,183.51,181.26,181.34,13043.0,179.9976,180.0074,177.8003,177.8788,13043.0
2024-08-15 09:40:00,181.22,181.5,180.87,181.32,17728.0,177.7611,178.0358,177.4178,177.8592,17728.0
2024-08-15 09:45:00,181.33,181.35,180.49,180.75,5444.0,177.869,177.8886,177.045,177.3001,5444.0
2024-08-15 09:50:00,180.58,180.74,180.11,180.61,12081.0,177.1333,177.2903,176.6723,177.1627,12081.0
2024-08-15 09:55:00,180.57,180.84,180.08,180.17,40331.0,177.1235,177.3883,176.6429,176.7311,40331.0
2024-08-15 10:00:00,180.26,180.66,180.13,180.26,14150.0,176.8194,177.2118,176.6919,176.8194,14150.0
2024-08-15 10:05:00,180.3,180.79,180.13,180.44,24177.0,176.8587,177.3393,176.6919,176.996,24177.0
2024-08-15 10:10:00,180.44,180.51,179.66,180.0,38733.0,176.996,177.0646,176.2309,176.5644,38733.0
2024-08-15 10:15:00,180.01,180.04,179.64,179.75,10573.0,176.5742,176.6036,176.2113,176.3192,10573.0
2024-08-15 10:20:00,179.77,179.92,179.51,179.67,9356.0,176.3388,176.4859,176.0837,176.2407,9356.0
2024-08-15 10:25:00,179.56,179.78,179.45,179.66,14531.0,176.1328,176.3486,176.0249,176.2309,14531.0
2024-08-15 10:30:00,179.67,179.93,179.51,179.88,4920.0,176.2407,176.4957,176.0837,176.4467,4920.0
2024-08-15 10:35:00,179.82,179.97,179.5,179.57,22162.0,176.3878,176.535,176.0739,176.1426,22162.0
2024-08-15 10:40:00,179.65,179.89,179.58,179.88,13788.0,176.2211,176.4565,176.1524,176.4467,13788.0
2024-08-15 10:45:00,179.9,179.94,179.69,179.82,40860.0,176.4663,176.5055,176.2603,176.3878,40860.0
2024-08-15 10:50:00,179.81,179.97,179.76,179.97,3912.0,176.378,176.535,176.329,176.535,3912.0
2024-08-15 10:55:00,180.01,180.01,179.76,179.85,5715.0,176.5742,176.5742,176.329,176.4172,5715.0
2024-08-15 11:00:00,179.87,179.94,179.72,179.81,10035.0,176.4369,176.5055,176.2897,176.378,10035.0
2024-08-15 11:05:00,179.77,180.06,179.75,179.96,7245.0,176.3388,176.6232,176.3192,176.5251,7245.0
2024-08-15 11:10:00,179.91,179.91,179.4,179.53,11790.0,176.4761,176.4761,175.9758,176.1034,11790.0
2024-08-15 11:15:00,179.6,179.74,179.5,179.51,11491.0,176.172,176.3093,176.0739,176.0837,11491.0
2024-08-15 11:20:00,179.47,179.5,179.1,179.15,8921.0,176.0445,176.0739,175.6816,175.7306,8921.0
2024-08-15 11:25:00,179.09,179.35,179.08,179.23,6879.0,175.6718,175.9268,175.6619,175.8091,6879.0
2024-08-15 11:30:00,179.2,179.35,178.94,178.95,15956.0,175.7797,175.9268,175.5246,175.5344,15956.0
2024-08-15 11:35:00,178.97,178.98,178.54,178.68,17431.0,175.554,175.5638,175.1322,175.2696,17431.0
2024-08-15 11:40:00,178.7,179.09,178.7,179.07,10915.0,175.2892,175.6718,175.2892,175.6521,10915.0
2024-08-15 11:45:00,179.09,179.11,178.9,179.1,3256.0,175.6718,175.6914,175.4854,175.6816,3256.0
2024-08-15 11:50:00,179.06,179.2,178.99,179.14,13028.0,175.6423,175.7797,175.5737,175.7208,13028.0
2024-08-15 11:55:00,179.09,179.11,178.92,178.98,22598.0,175.6718,175.6914,175.505,175.5638,22598.0
2024-08-15 12:00:00,178.98,179.22,178.97,179.12,20093.0,175.5638,175.7993,175.554,175.7012,20093.0
2024-08-15 12:05:00,179.06,179.12,178.64,178.67,10359.0,175.6423,175.7012,175.2303,175.2598,10359.0
2024-08-15 12:10:00,178.72,178.93,178.7,178.93,8110.0,175.3088,175.5148,175.2892,175.5148,8110.0
2024-08-15 12:15:00,178.9,178.96,178.7,178.7,6388.0,175.4854,175.5442,175.2892,175.2892,6388.0
2024-08-15 12:20:00,178.74,179.07,178.74,179.07,4131.0,175.3284,175.6521,175.3284,175.6521,4131.0
2024-08-15 12:25:00,179.05,179.1,178.99,179.05,4449.0,175.6325,175.6816,175.5737,175.6325,4449.0
2024-08-15 12:30:00,179.04,179.09,178.99,179.08,6567.0,175.6227,175.6718,175.5737,175.6619,6567.0
2024-08-15 12:35:00,179.01,179.02,178.49,178.62,6331.0,175.5933,175.6031,175.0832,175.2107,6331.0
2024-08-15 12:40:00,178.59,178.7,178.5,178.54,2401.0,175.1813,175.2892,175.093,175.1322,2401.0
2024-08-15 12:45:00,178.59,179.05,178.59,179.05,4504.0,175.1813,175.6325,175.1813,175.6325,4504.0
2024-08-15 12:50:00,178.93,179.14,178.82,179.13,3846.0,175.5148,175.7208,175.4069,175.711,3846.0
2024-08-15 12:55:00,179.07,179.16,179.0,179.11,4600.0,175.6521,175.7404,175.5835,175.6914,4600.0
2024-08-15 13:00:00,179.12,179.21,178.97,178.99,2955.0,175.7012,175.7895,175.554,175.5737,2955.0
2024-08-15 13:05:00,178.87,179.03,178.86,178.99,2952.0,175.4559,175.6129,175.4461,175.5737,2952.0
2024-08-15 13:10:00,179.0,179.29,178.99,179.29,5281.0,175.5835,175.8679,175.5737,175.8679,5281.0
2024-08-15 13:15:00,179.29,179.37,179.28,179.37,4727.0,175.8679,175.9464,175.8581,175.9464,4727.0
2024-08-15 13:20:00,179.34,179.47,179.33,179.4,5729.0,175.917,176.0445,175.9072,175.9758,5729.0
2024-08-15 13:25:00,179.43,179.48,179.42,179.44,4957.0,176.0053,176.0543,175.9955,176.0151,4957.0
2024-08-15 13:30:00,179.46,179.46,179.27,179.41,10255.0,176.0347,176.0347,175.8483,175.9856,10255.0
2024-08-15 13:35:00,179.43,179.43,179.23,179.24,8363.0,176.0053,176.0053,175.8091,175.8189,8363.0
2024-08-15 13:40:00,179.26,179.36,179.17,179.26,4840.0,175.8385,175.9366,175.7502,175.8385,4840.0
2024-08-15 13:45:00,179.25,179.25,179.05,179.21,2039.0,175.8287,175.8287,175.6325,175.7895,2039.0
2024-08-15 13:50:00,179.13,179.16,179.02,179.09,6952.0,175.711,175.7404,175.6031,175.6718,6952.0
2024-08-15 13:55:00,179.08,179.13,178.99,178.99,3635.0,175.6619,175.711,175.5737,175.5737,3635.0
2024-08-15 14:00:00,179.05,179.11,178.95,178.95,6613.0,175.6325,175.6914,175.5344,175.5344,6613.0
2024-08-15 14:05:00,178.95,178.98,178.84,178.98,9605.0,175.5344,175.5638,175.4265,175.5638,9605.0
2024-08-15 14:10:00,178.93,178.97,178.76,178.8,6364.0,175.5148,175.554,175.348,175.3873,6364.0
2024-08-15 14:15:00,178.8,179.0,178.77,178.91,9573.0,175.3873,175.5835,175.3579,175.4952,9573.0
2024-08-15 14:20:00,178.96,178.96,178.54,178.7,5112.0,175.5442,175.5442,175.1322,175.2892,5112.0
2024-08-15 14:25:00,178.71,178.9,178.68,178.87,4059.0,175.299,175.4854,175.2696,175.4559,4059.0
2024-08-15 14:30:00,178.87,178.91,178.77,178.83,2451.0,175.4559,175.4952,175.3579,175.4167,2451.0
2024-08-15 14:35:00,178.87,178.91,178.77,178.87,7048.0,175.4559,175.4952,175.3579,175.4559,7048.0
2024-08-15 14:40:00,178.89,179.06,178.87,178.93,12632.0,175.4756,175.6423,175.4559,175.5148,12632.0
2024-08-15 14:45:00,178.93,178.93,178.47,178.61,5513.0,175.5148,175.5148,175.0636,175.2009,5513.0
2024-08-15 14:50:00,178.52,178.64,178.46,178.59,1856.0,175.1126,175.2303,175.0538,175.1813,1856.0
2024-08-15 14:55:00,178.56,178.56,178.36,178.36,6424.0,175.1519,175.1519,174.9557,174.9557,6424.0
2024-08-15 15:00:00,178.41,178.46,178.03,178.24,12443.0,175.0047,175.0538,174.632,174.838,12443.0
2024-08-15 15:05:00,178.32,178.46,178.18,178.37,8096.0,174.9164,175.0538,174.7791,174.9655,8096.0
2024-08-15 15:10:00,178.49,178.49,178.23,178.39,11907.0,175.0832,175.0832,174.8282,174.9851,11907.0
2024-08-15 15:15:00,178.31,178.49,178.31,178.41,8558.0,174.9066,175.0832,174.9066,175.0047,8558.0
2024-08-15 15:20:00,178.41,178.56,178.35,178.56,8804.0,175.0047,175.1519,174.9459,175.1519,8804.0
2024-08-15 15:25:00,178.53,178.68,178.49,178.67,12160.0,175.1224,175.2696,175.0832,175.2598,12160.0
2024-08-15 15:30:00,178.63,178.66,178.4,178.61,10682.0,175.2205,175.25,174.9949,175.2009,10682.0
2024-08-15 15:35:00,178.58,178.75,178.53,178.59,14897.0,175.1715,175.3382,175.1224,175.1813,14897.0
2024-08-15 15:40:00,178.61,178.65,178.0,178.02,24318.0,175.2009,175.2401,174.6026,174.6222,24318.0
2024-08-15 15:45:00,178.04,178.21,178.03,178.07,24101.0,174.6418,174.8085,174.632,174.6712,24101.0
2024-08-15 15:50:00,178.04,178.08,177.6,177.77,55625.0,174.6418,174.681,174.2102,174.3769,55625.0
2024-08-15 15:55:00,177.76,178.18,177.64,178.12,124951.0,174.3671,174.7791,174.2494,174.7203,124951.0
2024-08-16 09:30:00,178.54,178.98,177.74,177.96,45719.0,175.1322,175.5638,174.3475,174.5633,45719.0
2024-08-16 09:35:00,177.17,177.88,176.9,177.88,9418.0,173.7884,174.4848,173.5236,174.4848,9418.0
2024-08-16 09:40:00,177.82,178.54,177.8,177.93,11224.0,174.426,175.1322,174.4064,174.5339,11224.0
2024-08-16 09:45:00,178.0,178.6,177.96,178.49,12355.0,174.6026,175.1911,174.5633,175.0832,12355.0
2024-08-16 09:50:00,178.33,178.45,178.09,178.21,10231.0,174.9263,175.044,174.6908,174.8085,10231.0
2024-08-16 09:55:00,178.38,178.95,178.27,178.95,3189.0,174.9753,175.5344,174.8674,175.5344,3189.0
2024-08-16 10:00:00,179.15,179.29,178.66,179.17,4666.0,175.7306,175.8679,175.25,175.7502,4666.0
2024-08-16 10:05:00,179.07,179.49,178.93,179.04,4325.0,175.6521,176.0641,175.5148,175.6227,4325.0
2024-08-16 10:10:00,178.86,178.98,178.71,178.9,2399.0,175.4461,175.5638,175.299,175.4854,2399.0
2024-08-16 10:15:00,179.01,179.32,179.01,179.08,1667.0,175.5933,175.8974,175.5933,175.6619,1667.0
2024-08-16 10:20:00,179.37,179.37,179.05,179.1,1694.0,175.9464,175.9464,175.6325,175.6816,1694.0
2024-08-16 10:25:00,179.04,179.52,179.04,179.45,5709.0,175.6227,176.0935,175.6227,176.0249,5709.0
2024-08-16 10:30:00,179.49,179.49,179.04,179.35,4320.0,176.0641,176.0641,175.6227,175.9268,4320.0
2024-08-16 10:35:00,179.3,179.3,179.08,179.13,2419.0,175.8777,175.8777,175.6619,175.711,2419.0
2024-08-16 10:40:00,179.16,179.63,179.07,179.63,8403.0,175.7404,176.2014,175.6521,176.2014,8403.0
2024-08-16 10:45:00,179.64,179.71,179.47,179.59,10661.0,176.2113,176.2799,176.0445,176.1622,10661.0
2024-08-16 10:50:00,179.62,179.72,179.53,179.69,6727.0,176.1916,176.2897,176.1034,176.2603,6727.0
2024-08-16 10:55:00,179.71,180.0,179.66,179.88,5794.0,176.2799,176.5644,176.2309,176.4467,5794.0
2024-08-16 11:00:00,179.87,179.87,179.58,179.74,4100.0,176.4369,176.4369,176.1524,176.3093,4100.0
2024-08-16 11:05:00,179.66,179.68,179.46,179.46,3113.0,176.2309,176.2505,176.0347,176.0347,3113.0
2024-08-16 11:10:00,179.51,179.79,179.48,179.79,3389.0,176.0837,176.3584,176.0543,176.3584,3389.0
2024-08-16 11:15:00,179.67,179.94,179.67,179.76,2741.0,176.2407,176.5055,176.2407,176.329,2741.0
2024-08-16 11:20:00,179.77,179.77,179.49,179.55,3083.0,176.3388,176.3388,176.0641,176.123,3083.0
2024-08-16 11:25:00,179.63,180.07,179.63,180.02,9309.0,176.2014,176.633,176.2014,176.584,9309.0
2024-08-16 11:30:00,179.96,179.96,179.55,179.55,1848.0,176.5251,176.5251,176.123,176.123,1848.0
2024-08-16 11:35:00,179.45,179.52,179.05,179.06,3675.0,176.0249,176.0935,175.6325,175.6423,3675.0
2024-08-16 11:40:00,179.18,179.48,178.79,178.9,47827.0,175.76,176.0543,175.3775,175.4854,47827.0
2024-08-16 11:45:00,178.89,178.97,178.57,178.96,14341.0,175.4756,175.554,175.1617,175.5442,14341.0
2024-08-16 11:50:00,179.0,179.31,178.91,179.28,14995.0,175.5835,175.8876,175.4952,175.8581,14995.0
2024-08-16 11:55:00,179.27,179.38,179.19,179.22,3685.0,175.8483,175.9562,175.7698,175.7993,3685.0
2024-08-16 12:00:00,179.34,179.67,179.24,179.43,1800.0,175.917,176.2407,175.8189,176.0053,1800.0
2024-08-16 12:05:00,179.39,179.58,179.38,179.55,1888.0,175.966,176.1524,175.9562,176.123,1888.0
2024-08-16 12:10:00,179.49,179.65,179.49,179.6,4694.0,176.0641,176.2211,176.0641,176.172,4694.0
2024-08-16 12:15:00,179.61,179.79,179.54,179.61,6599.0,176.1818,176.3584,176.1132,176.1818,6599.0
2024-08-16 12:20:00,179.61,179.64,179.55,179.59,1178.0,176.1818,176.2113,176.123,176.1622,1178.0
2024-08-16 12:25:00,179.57,179.77,179.53,179.77,11337.0,176.1426,176.3388,176.1034,176.3388,11337.0
2024-08-16 12:30:00,179.77,179.85,179.74,179.78,3090.0,176.3388,176.4172,176.3093,176.3486,3090.0
2024-08-16 12:35:00,179.78,179.8,179.69,179.76,5291.0,176.3486,176.3682,176.2603,176.329,5291.0
2024-08-16 12:40:00,179.82,179.91,179.75,179.91,6441.0,176.3878,176.4761,176.3192,176.4761,6441.0
2024-08-16 12:45:00,179.98,179.98,179.87,179.92,1000.0,176.5448,176.5448,176.4369,176.4859,1000.0
2024-08-16 12:50:00,179.95,180.13,179.92,180.1,1778.0,176.5153,176.6919,176.4859,176.6625,1778.0
2024-08-16 12:55:00,180.12,180.18,180.01,180.01,6822.0,176.6821,176.7409,176.5742,176.5742,6822.0
2024-08-16 13:00:00,179.93,179.99,179.69,179.8,8316.0,176.4957,176.5546,176.2603,176.3682,8316.0
2024-08-16 13:05:00,179.83,179.83,179.58,179.68,2308.0,176.3976,176.3976,176.1524,176.2505,2308.0
2024-08-16 13:10:00,179.64,179.79,179.64,179.68,2131.0,176.2113,176.3584,176.2113,176.2505,2131.0
2024-08-16 13:15:00,179.56,179.57,179.48,179.53,700.0,176.1328,176.1426,176.0543,176.1034,700.0
2024-08-16 13:20:00,179.46,179.51,179.35,179.47,2738.0,176.0347,176.0837,175.9268,176.0445,2738.0
2024-08-16 13:25:00,179.38,179.53,179.17,179.28,8311.0,175.9562,176.1034,175.7502,175.8581,8311.0
2024-08-16 13:30:00,179.28,179.46,179.21,179.46,4751.0,175.8581,176.0347,175.7895,176.0347,4751.0
2024-08-16 13:35:00,179.4,179.48,179.15,179.25,6594.0,175.9758,176.0543,175.7306,175.8287,6594.0
2024-08-16 13:40:00,179.32,179.39,179.25,179.25,1325.0,175.8974,175.966,175.8287,175.8287,1325.0
2024-08-16 13:45:00,179.31,179.31,179.17,179.24,2994.0,175.8876,175.8876,175.7502,175.8189,2994.0
2024-08-16 13:50:00,179.17,179.22,179.16,179.16,1129.0,175.7502,175.7993,175.7404,175.7404,1129.0
2024-08-16 13:55:00,179.17,179.38,179.17,179.3,3414.0,175.7502,175.9562,175.7502,175.8777,3414.0
2024-08-16 14:00:00,179.29,179.29,179.08,179.09,3601.0,175.8679,175.8679,175.6619,175.6718,3601.0
2024-08-16 14:05:00,179.18,179.25,179.09,179.2,4167.0,175.76,175.8287,175.6718,175.7797,4167.0
2024-08-16 14:10:00,179.15,179.25,179.13,179.17,5637.0,175.7306,175.8287,175.711,175.7502,5637.0
2024-08-16 14:15:00,179.17,179.22,179.14,179.18,1364.0,175.7502,175.7993,175.7208,175.76,1364.0
2024-08-16 14:20:00,179.18,179.25,178.88,178.88,6665.0,175.76,175.8287,175.4658,175.4658,6665.0
2024-08-16 14:25:00,178.99,179.03,178.88,178.94,2356.0,175.5737,175.6129,175.4658,175.5246,2356.0
2024-08-16 14:30:00,178.94,179.07,178.86,178.86,2569.0,175.5246,175.6521,175.4461,175.4461,2569.0
2024-08-16 14:35:00,178.94,178.99,178.7,178.78,17609.0,175.5246,175.5737,175.2892,175.3677,17609.0
2024-08-16 14:40:00,178.78,178.89,178.78,178.84,4781.0,175.3677,175.4756,175.3677,175.4265,4781.0
2024-08-16 14:45:00,178.88,179.0,178.56,178.56,6025.0,175.4658,175.5835,175.1519,175.1519,6025.0
2024-08-16 14:50:00,178.68,178.8,178.6,178.78,5137.0,175.2696,175.3873,175.1911,175.3677,5137.0
2024-08-16 14:55:00,178.8,178.86,178.74,178.77,2000.0,175.3873,175.4461,175.3284,175.3579,2000.0
2024-08-16 15:00:00,178.73,178.92,178.73,178.8,2722.0,175.3186,175.505,175.3186,175.3873,2722.0
2024-08-16 15:05:00,178.74,178.86,178.65,178.66,3010.0,175.3284,175.4461,175.2401,175.25,3010.0
2024-08-16 15:10:00,178.59,178.78,178.58,178.72,4526.0,175.1813,175.3677,175.1715,175.3088,4526.0
2024-08-16 15:15:00,178.72,178.75,178.64,178.64,4377.0,175.3088,175.3382,175.2303,175.2303,4377.0
2024-08-16 15:20:00,178.65,178.66,178.54,178.61,5008.0,175.2401,175.25,175.1322,175.2009,5008.0
2024-08-16 15:25:00,178.61,178.61,178.46,178.47,4950.0,175.2009,175.2009,175.0538,175.0636,4950.0
2024-08-16 15:30:00,178.41,178.62,178.41,178.56,9524.0,175.0047,175.2107,175.0047,175.1519,9524.0
2024-08-16 15:35:00,178.56,178.87,178.56,178.83,8676.0,175.1519,175.4559,175.1519,175.4167,8676.0
2024-08-16 15:40:00,178.83,178.89,178.67,178.77,15089.0,175.4167,175.4756,175.2598,175.3579,15089.0
2024-08-16 15:45:00,178.73,178.92,178.52,178.9,26580.0,175.3186,175.505,175.1126,175.4854,26580.0
2024-08-16 15:50:00,178.92,179.31,178.84,179.31,30698.0,175.505,175.8876,175.4265,175.8876,30698.0
2024-08-16 15:55:00,179.31,179.68,179.22,179.64,90253.0,175.8876,176.2505,175.7993,176.2113,90253.0
2024-08-19 09:30:00,179.04,180.04,179.04,180.0,19868.0,175.6227,176.6036,175.6227,176.5644,19868.0
2024-08-19 09:35:00,180.04,180.16,179.73,179.8,1116.0,176.6036,176.7213,176.2995,176.3682,1116.0
2024-08-19 09:40:00,179.51,179.54,179.37,179.39,872.0,176.0837,176.1132,175.9464,175.966,872.0
2024-08-19 09:45:00,179.4,179.81,179.38,179.38,6647.0,175.9758,176.378,175.9562,175.9562,6647.0
2024-08-19 09:50:00,179.7,179.96,179.61,179.69,7386.0,176.2701,176.5251,176.1818,176.2603,7386.0
2024-08-19 09:55:00,179.69,180.37,179.69,180.25,5199.0,176.2603,176.9273,176.2603,176.8096,5199.0
2024-08-19 10:00:00,180.32,180.39,180.05,180.22,2216.0,176.8783,176.9469,176.6134,176.7802,2216.0
2024-08-19 10:05:00,180.2,180.41,180.08,180.25,979.0,176.7606,176.9666,176.6429,176.8096,979.0
2024-08-19 10:10:00,180.15,180.36,179.86,179.98,6665.0,176.7115,176.9175,176.4271,176.5448,6665.0
2024-08-19 10:15:00,179.99,180.15,179.87,180.06,6604.0,176.5546,176.7115,176.4369,176.6232,6604.0
2024-08-19 10:20:00,180.22,180.22,180.0,180.11,2266.0,176.7802,176.7802,176.5644,176.6723,2266.0
2024-08-19 10:25:00,180.19,180.38,180.11,180.2,4117.0,176.7508,176.9371,176.6723,176.7606,4117.0
2024-08-19 10:30:00,180.19,180.23,180.02,180.14,2466.0,176.7508,176.79,176.584,176.7017,2466.0
2024-08-19 10:35:00,180.32,180.43,180.25,180.3,5013.0,176.8783,176.9862,176.8096,176.8587,5013.0
2024-08-19 10:40:00,180.47,180.47,180.07,180.19,21360.0,177.0254,177.0254,176.633,176.7508,21360.0
2024-08-19 10:45:00,180.32,180.33,180.15,180.2,1311.0,176.8783,176.8881,176.7115,176.7606,1311.0
2024-08-19 10:50:00,180.25,180.25,179.86,179.86,2918.0,176.8096,176.8096,176.4271,176.4271,2918.0
2024-08-19 10:55:00,179.88,180.06,179.88,180.03,1000.0,176.4467,176.6232,176.4467,176.5938,1000.0
2024-08-19 11:00:00,180.03,180.03,179.77,179.87,3533.0,176.5938,176.5938,176.3388,176.4369,3533.0
2024-08-19 11:05:00,179.86,179.86,179.6,179.67,4701.0,176.4271,176.4271,176.172,176.2407,4701.0
2024-08-19 11:10:00,179.65,179.72,179.58,179.62,3210.0,176.2211,176.2897,176.1524,176.1916,3210.0
2024-08-19 11:15:00,179.71,179.78,179.64,179.65,2779.0,176.2799,176.3486,176.2113,176.2211,2779.0
2024-08-19 11:20:00,179.66,179.66,179.44,179.59,7783.0,176.2309,176.2309,176.0151,176.1622,7783.0
2024-08-19 11:25:00,179.62,179.66,179.49,179.64,4057.0,176.1916,176.2309,176.0641,176.2113,4057.0
2024-08-19 11:30:00,179.63,179.67,179.62,179.67,2172.0,176.2014,176.2407,176.1916,176.2407,2172.0
2024-08-19 11:35:00,179.63,179.87,179.62,179.76,3594.0,176.2014,176.4369,176.1916,176.329,3594.0
2024-08-19 11:40:00,179.76,179.76,179.53,179.63,5764.0,176.329,176.329,176.1034,176.2014,5764.0
2024-08-19 11:45:00,179.63,179.91,179.63,179.78,2384.0,176.2014,176.4761,176.2014,176.3486,2384.0
2024-08-19 11:50:00,179.78,179.79,179.68,179.73,874.0,176.3486,176.3584,176.2505,176.2995,874.0
2024-08-19 11:55:00,179.73,179.75,179.62,179.7,1026.0,176.2995,176.3192,176.1916,176.2701,1026.0
2024-08-19 12:00:00,179.7,179.76,179.54,179.55,7746.0,176.2701,176.329,176.1132,176.123,7746.0
2024-08-19 12:05:00,179.56,179.73,179.43,179.69,2194.0,176.1328,176.2995,176.0053,176.2603,2194.0
2024-08-19 12:10:00,179.68,179.79,179.6,179.67,1311.0,176.2505,176.3584,176.172,176.2407,1311.0
2024-08-19 12:15:00,179.67,179.67,179.42,179.42,2009.0,176.2407,176.2407,175.9955,175.9955,2009.0
2024-08-19 12:20:00,179.29,179.5,179.24,179.5,900.0,175.8679,176.0739,175.8189,176.0739,900.0
2024-08-19 12:25:00,179.54,179.64,179.34,179.61,1992.0,176.1132,176.2113,175.917,176.1818,1992.0
2024-08-19 12:30:00,179.51,179.65,179.44,179.65,2348.0,176.0837,176.2211,176.0151,176.2211,2348.0
2024-08-19 12:35:00,179.58,179.77,179.58,179.65,2409.0,176.1524,176.3388,176.1524,176.2211,2409.0
2024-08-19 12:40:00,179.56,179.57,179.35,179.45,3015.0,176.1328,176.1426,175.9268,176.0249,3015.0
2024-08-19 12:45:00,179.36,179.56,179.36,179.52,1100.0,175.9366,176.1328,175.9366,176.0935,1100.0
2024-08-19 12:50:00,179.58,179.68,179.47,179.68,1208.0,176.1524,176.2505,176.0445,176.2505,1208.0
2024-08-19 12:55:00,179.67,179.7,179.67,179.7,200.0,176.2407,176.2701,176.2407,176.2701,200.0
2024-08-19 13:00:00,179.71,179.71,179.58,179.66,1785.0,176.2799,176.2799,176.1524,176.2309,1785.0
2024-08-19 13:05:00,179.58,179.78,179.57,179.78,2859.0,176.1524,176.3486,176.1426,176.3486,2859.0
2024-08-19 13:10:00,179.7,179.79,179.62,179.64,1429.0,176.2701,176.3584,176.1916,176.2113,1429.0
2024-08-19 13:15:00,179.61,179.76,179.58,179.69,5013.0,176.1818,176.329,176.1524,176.2603,5013.0
2024-08-19 13:20:00,179.68,179.68,179.6,179.6,1449.0,176.2505,176.2505,176.172,176.172,1449.0
2024-08-19 13:25:00,179.59,179.6,179.48,179.6,2515.0,176.1622,176.172,176.0543,176.172,2515.0
2024-08-19 13:30:00,179.56,179.65,179.44,179.62,6008.0,176.1328,176.2211,176.0151,176.1916,6008.0
2024-08-19 13:35:00,179.62,179.63,179.49,179.6,3399.0,176.1916,176.2014,176.0641,176.172,3399.0
2024-08-19 13:40:00,179.6,179.67,179.54,179.56,3868.0,176.172,176.2407,176.1132,176.1328,3868.0
2024-08-19 13:45:00,179.56,179.57,179.5,179.5,200.0,176.1328,176.1426,176.0739,176.0739,200.0
2024-08-19 13:50:00,179.57,179.57,179.35,179.5,3464.0,176.1426,176.1426,175.9268,176.0739,3464.0
2024-08-19 13:55:00,179.55,179.73,179.55,179.67,4650.0,176.123,176.2995,176.123,176.2407,4650.0
2024-08-19 14:00:00,179.61,179.68,179.6,179.6,1715.0,176.1818,176.2505,176.172,176.172,1715.0
2024-08-19 14:05:00,179.66,179.68,179.6,179.66,1918.0,176.2309,176.2505,176.172,176.2309,1918.0
2024-08-19 14:10:00,179.66,179.68,179.5,179.59,4708.0,176.2309,176.2505,176.0739,176.1622,4708.0
2024-08-19 14:15:00,179.59,179.68,179.53,179.61,3693.0,176.1622,176.2505,176.1034,176.1818,3693.0
2024-08-19 14:20:00,179.66,179.66,179.6,179.66,823.0,176.2309,176.2309,176.172,176.2309,823.0
2024-08-19 14:25:00,179.66,179.66,179.43,179.47,8015.0,176.2309,176.2309,176.0053,176.0445,8015.0
2024-08-19 14:30:00,179.52,179.62,179.49,179.61,3066.0,176.0935,176.1916,176.0641,176.1818,3066.0
2024-08-19 14:35:00,179.56,179.64,179.56,179.64,1444.0,176.1328,176.2113,176.1328,176.2113,1444.0
2024-08-19 14:40:00,179.64,179.73,179.59,179.63,3848.0,176.2113,176.2995,176.1622,176.2014,3848.0
2024-08-19 14:45:00,179.63,179.71,179.51,179.51,3574.0,176.2014,176.2799,176.0837,176.0837,3574.0
2024-08-19 14:50:00,179.56,179.66,179.52,179.63,2420.0,176.1328,176.2309,176.0935,176.2014,2420.0
2024-08-19 14:55:00,179.64,179.74,179.64,179.7,2904.0,176.2113,176.3093,176.2113,176.2701,2904.0
2024-08-19 15:00:00,179.7,179.7,179.61,179.64,1507.0,176.2701,176.2701,176.1818,176.2113,1507.0
2024-08-19 15:05:00,179.64,179.72,179.62,179.62,3399.0,176.2113,176.2897,176.1916,176.1916,3399.0
2024-08-19 15:10:00,179.65,179.82,179.61,179.76,3661.0,176.2211,176.3878,176.1818,176.329,3661.0
2024-08-19 15:15:00,179.75,179.88,179.72,179.82,8188.0,176.3192,176.4467,176.2897,176.3878,8188.0
2024-08-19 15:20:00,179.89,179.92,179.83,179.85,8395.0,176.4565,176.4859,176.3976,176.4172,8395.0
2024-08-19 15:25:00,179.85,179.96,179.83,179.92,8091.0,176.4172,176.5251,176.3976,176.4859,8091.0
2024-08-19 15:30:00,179.89,179.94,179.81,179.84,9908.0,176.4565,176.5055,176.378,176.4074,9908.0
2024-08-19 15:35:00,179.87,180.1,179.81,180.08,9481.0,176.4369,176.6625,176.378,176.6429,9481.0
2024-08-19 15:40:00,180.12,180.25,180.1,180.24,7046.0,176.6821,176.8096,176.6625,176.7998,7046.0
2024-08-19 15:45:00,180.24,180.63,180.24,180.42,17715.0,176.7998,177.1824,176.7998,176.9764,17715.0
2024-08-19 15:50:00,180.45,180.48,180.23,180.34,30672.0,177.0058,177.0352,176.79,176.8979,30672.0
2024-08-19 15:55:00,180.34,180.84,180.34,180.68,119981.0,176.8979,177.3883,176.8979,177.2314,119981.0
2024-08-20 09:30:00,180.74,180.74,179.43,180.02,8960.0,177.2903,177.2903,176.0053,176.584,8960.0
2024-08-20 09:35:00,180.34,180.34,179.83,179.99,781.0,176.8979,176.8979,176.3976,176.5546,781.0
2024-08-20 09:40:00,179.98,180.24,179.97,180.07,1508.0,176.5448,176.7998,176.535,176.633,1508.0
2024-08-20 09:45:00,180.26,180.46,180.0,180.15,5397.0,176.8194,177.0156,176.5644,176.7115,5397.0
2024-08-20 09:50:00,180.1,180.37,179.89,180.07,1493.0,176.6625,176.9273,176.4565,176.633,1493.0
2024-08-20 09:55:00,179.95,180.27,179.9,180.18,1410.0,176.5153,176.8292,176.4663,176.7409,1410.0
2024-08-20 10:00:00,180.3,180.46,180.24,180.24,1922.0,176.8587,177.0156,176.7998,176.7998,1922.0
2024-08-20 10:05:00,180.13,180.2,179.8,179.98,2692.0,176.6919,176.7606,176.3682,176.5448,2692.0
2024-08-20 10:10:00,179.96,180.31,179.83,180.31,2129.0,176.5251,176.8685,176.3976,176.8685,2129.0
2024-08-20 10:15:00,180.09,180.23,180.09,180.22,2407.0,176.6527,176.79,176.6527,176.7802,2407.0
2024-08-20 10:20:00,180.21,180.25,179.99,180.18,10852.0,176.7704,176.8096,176.5546,176.7409,10852.0
2024-08-20 10:25:00,180.27,180.48,180.27,180.36,3888.0,176.8292,177.0352,176.8292,176.9175,3888.0
2024-08-20 10:30:00,180.26,180.58,180.2,180.46,4425.0,176.8194,177.1333,176.7606,177.0156,4425.0
2024-08-20 10:35:00,180.45,180.71,180.42,180.6,2640.0,177.0058,177.2608,176.9764,177.1529,2640.0
2024-08-20 10:40:00,180.76,181.11,180.76,181.03,2004.0,177.3099,177.6532,177.3099,177.5747,2004.0
2024-08-20 10:45:00,181.11,181.15,180.82,180.83,934.0,177.6532,177.6924,177.3687,177.3785,934.0
2024-08-20 10:50:00,180.86,180.98,180.79,180.79,6134.0,177.408,177.5257,177.3393,177.3393,6134.0
2024-08-20 10:55:00,180.88,180.89,180.72,180.79,2501.0,177.4276,177.4374,177.2706,177.3393,2501.0
2024-08-20 11:00:00,180.69,180.84,180.62,180.77,1105.0,177.2412,177.3883,177.1725,177.3197,1105.0
2024-08-20 11:05:00,180.85,180.94,180.75,180.79,2276.0,177.3982,177.4864,177.3001,177.3393,2276.0
2024-08-20 11:10:00,180.85,180.85,180.6,180.64,1495.0,177.3982,177.3982,177.1529,177.1922,1495.0
2024-08-20 11:15:00,180.64,180.64,180.43,180.49,1293.0,177.1922,177.1922,176.9862,177.045,1293.0
2024-08-20 11:20:00,180.49,180.49,180.16,180.27,2183.0,177.045,177.045,176.7213,176.8292,2183.0
2024-08-20 11:25:00,180.3,180.48,180.17,180.23,43827.0,176.8587,177.0352,176.7311,176.79,43827.0
2024-08-20 11:30:00,180.13,180.13,179.88,180.04,4235.0,176.6919,176.6919,176.4467,176.6036,4235.0
2024-08-20 11:35:00,179.9,179.93,179.42,179.55,24216.0,176.4663,176.4957,175.9955,176.123,24216.0
2024-08-20 11:40:00,179.58,179.82,179.58,179.67,3569.0,176.1524,176.3878,176.1524,176.2407,3569.0
2024-08-20 11:45:00,179.68,179.81,179.6,179.63,1800.0,176.2505,176.378,176.172,176.2014,1800.0
2024-08-20 11:50:00,179.69,179.74,179.55,179.72,4395.0,176.2603,176.3093,176.123,176.2897,4395.0
2024-08-20 11:55:00,179.7,179.83,179.69,179.83,2446.0,176.2701,176.3976,176.2603,176.3976,2446.0
2024-08-20 12:00:00,179.71,179.72,179.57,179.6,944.0,176.2799,176.2897,176.1426,176.172,944.0
2024-08-20 12:05:00,179.55,179.58,179.52,179.55,900.0,176.123,176.1524,176.0935,176.123,900.0
2024-08-20 12:10:00,179.57,179.58,179.49,179.58,861.0,176.1426,176.1524,176.0641,176.1524,861.0
2024-08-20 12:15:00,179.5,179.58,179.41,179.5,4159.0,176.0739,176.1524,175.9856,176.0739,4159.0
2024-08-20 12:20:00,179.4,179.63,179.4,179.5,5203.0,175.9758,176.2014,175.9758,176.0739,5203.0
2024-08-20 12:25:00,179.49,179.49,179.48,179.48,500.0,176.0641,176.0641,176.0543,176.0543,500.0
2024-08-20 12:30:00,179.48,179.49,179.48,179.49,926.0,176.0543,176.0641,176.0543,176.0641,926.0
2024-08-20 12:35:00,179.58,179.66,179.56,179.66,3813.0,176.1524,176.2309,176.1328,176.2309,3813.0
2024-08-20 12:40:00,179.7,179.75,179.65,179.67,1537.0,176.2701,176.3192,176.2211,176.2407,1537.0
2024-08-20 12:45:00,179.64,179.65,179.64,179.65,707.0,176.2113,176.2211,176.2113,176.2211,707.0
2024-08-20 12:50:00,179.69,179.72,179.48,179.53,3624.0,176.2603,176.2897,176.0543,176.1034,3624.0
2024-08-20 12:55:00,179.61,179.61,179.55,179.55,764.0,176.1818,176.1818,176.123,176.123,764.0
2024-08-20 13:00:00,179.55,179.58,179.4,179.53,1303.0,176.123,176.1524,175.9758,176.1034,1303.0
2024-08-20 13:05:00,179.56,179.76,179.56,179.76,2202.0,176.1328,176.329,176.1328,176.329,2202.0
2024-08-20 13:10:00,179.64,179.76,179.64,179.69,940.0,176.2113,176.329,176.2113,176.2603,940.0
2024-08-20 13:15:00,179.67,179.67,179.65,179.65,200.0,176.2407,176.2407,176.2211,176.2211,200.0
2024-08-20 13:20:00,179.67,179.72,179.59,179.66,1200.0,176.2407,176.2897,176.1622,176.2309,1200.0
2024-08-20 13:25:00,179.6,179.74,179.57,179.65,2373.0,176.172,176.3093,176.1426,176.2211,2373.0
2024-08-20 13:30:00,179.65,179.72,179.57,179.57,3173.0,176.2211,176.2897,176.1426,176.1426,3173.0
2024-08-20 13:35:00,179.64,179.72,179.63,179.69,2767.0,176.2113,176.2897,176.2014,176.2603,2767.0
2024-08-20 13:40:00,179.69,179.74,179.66,179.67,700.0,176.2603,176.3093,176.2309,176.2407,700.0
2024-08-20 13:45:00,179.59,179.7,179.59,179.7,648.0,176.1622,176.2701,176.1622,176.2701,648.0
2024-08-20 13:50:00,179.59,179.77,179.59,179.75,2174.0,176.1622,176.3388,176.1622,176.3192,2174.0
2024-08-20 13:55:00,179.74,179.75,179.7,179.75,553.0,176.3093,176.3192,176.2701,176.3192,553.0
2024-08-20 14:00:00,179.7,179.88,179.69,179.85,1742.0,176.2701,176.4467,176.2603,176.4172,1742.0
2024-08-20 14:05:00,179.89,179.99,179.84,179.95,2789.0,176.4565,176.5546,176.4074,176.5153,2789.0
2024-08-20 14:10:00,179.94,180.03,179.94,180.02,1153.0,176.5055,176.5938,176.5055,176.584,1153.0
2024-08-20 14:15:00,180.08,180.17,180.0,180.05,8220.0,176.6429,176.7311,176.5644,176.6134,8220.0
2024-08-20 14:20:00,180.06,180.23,179.95,180.17,2732.0,176.6232,176.79,176.5153,176.7311,2732.0
2024-08-20 14:25:00,180.06,180.23,180.06,180.08,3634.0,176.6232,176.79,176.6232,176.6429,3634.0
2024-08-20 14:30:00,180.17,180.18,179.86,179.87,2709.0,176.7311,176.7409,176.4271,176.4369,2709.0
2024-08-20 14:35:00,179.86,180.0,179.73,179.94,2863.0,176.4271,176.5644,176.2995,176.5055,2863.0
2024-08-20 14:40:00,180.01,180.01,179.81,179.81,751.0,176.5742,176.5742,176.378,176.378,751.0
2024-08-20 14:45:00,179.82,179.89,179.78,179.81,2306.0,176.3878,176.4565,176.3486,176.378,2306.0
2024-08-20 14:50:00,179.83,179.84,179.72,179.73,2010.0,176.3976,176.4074,176.2897,176.2995,2010.0
2024-08-20 14:55:00,179.75,179.76,179.63,179.68,3200.0,176.3192,176.329,176.2014,176.2505,3200.0
2024-08-20 15:00:00,179.7,179.7,179.57,179.6,2021.0,176.2701,176.2701,176.1426,176.172,2021.0
2024-08-20 15:05:00,179.7,179.85,179.65,179.74,4543.0,176.2701,176.4172,176.2211,176.3093,4543.0
2024-08-20 15:10:00,179.74,179.8,179.67,179.69,2106.0,176.3093,176.3682,176.2407,176.2603,2106.0
2024-08-20 15:15:00,179.69,179.74,179.68,179.71,900.0,176.2603,176.3093,176.2505,176.2799,900.0
2024-08-20 15:20:00,179.66,179.68,179.61,179.64,1698.0,176.2309,176.2505,176.1818,176.2113,1698.0
2024-08-20 15:25:00,179.67,179.81,179.67,179.79,18748.0,176.2407,176.378,176.2407,176.3584,18748.0
2024-08-20 15:30:00,179.79,179.82,179.57,179.78,8598.0,176.3584,176.3878,176.1426,176.3486,8598.0
2024-08-20 15:35:00,179.73,179.77,179.58,179.61,2602.0,176.2995,176.3388,176.1524,176.1818,2602.0
2024-08-20 15:40:00,179.65,179.69,179.52,179.54,8022.0,176.2211,176.2603,176.0935,176.1132,8022.0
2024-08-20 15:45:00,179.55,179.72,179.54,179.65,11065.0,176.123,176.2897,176.1132,176.2211,11065.0
2024-08-20 15:50:00,179.72,179.94,179.61,179.82,16179.0,176.2897,176.5055,176.1818,176.3878,16179.0
2024-08-20 15:55:00,179.82,180.45,179.82,180.41,52831.0,176.3878,177.0058,176.3878,176.9666,52831.0
2024-08-21 09:30:00,181.56,182.27,181.56,181.7,15345.0,178.0946,178.7911,178.0946,178.2319,15345.0
2024-08-21 09:35:00,181.67,181.83,181.1,181.83,3690.0,178.2025,178.3595,177.6434,178.3595,3690.0
2024-08-21 09:40:00,181.53,181.53,181.44,181.44,1692.0,178.0652,178.0652,177.9769,177.9769,1692.0
2024-08-21 09:45:00,181.64,181.64,181.21,181.38,600.0,178.1731,178.1731,177.7513,177.918,600.0
2024-08-21 09:50:00,181.36,181.63,180.78,180.93,16241.0,177.8984,178.1633,177.3295,177.4766,16241.0
2024-08-21 09:55:00,181.05,181.54,180.85,180.85,5236.0,177.5943,178.075,177.3982,177.3982,5236.0
2024-08-21 10:00:00,181.0,181.0,180.08,180.18,2747.0,177.5453,177.5453,176.6429,176.7409,2747.0
2024-08-21 10:05:00,180.23,180.46,180.0,180.29,2545.0,176.79,177.0156,176.5644,176.8488,2545.0
2024-08-21 10:10:00,180.28,180.76,180.1,180.26,6117.0,176.839,177.3099,176.6625,176.8194,6117.0
2024-08-21 10:15:00,180.22,180.56,180.2,180.56,3059.0,176.7802,177.1137,176.7606,177.1137,3059.0
2024-08-21 10:20:00,180.34,180.34,180.11,180.2,1928.0,176.8979,176.8979,176.6723,176.7606,1928.0
2024-08-21 10:25:00,180.47,180.66,180.41,180.66,614.0,177.0254,177.2118,176.9666,177.2118,614.0
2024-08-21 10:30:00,180.66,180.77,180.54,180.75,1418.0,177.2118,177.3197,177.0941,177.3001,1418.0
2024-08-21 10:35:00,180.8,180.93,180.73,180.81,2541.0,177.3491,177.4766,177.2804,177.3589,2541.0
2024-08-21 10:40:00,180.84,180.98,180.72,180.72,2915.0,177.3883,177.5257,177.2706,177.2706,2915.0
2024-08-21 10:45:00,180.84,180.84,180.62,180.62,616.0,177.3883,177.3883,177.1725,177.1725,616.0
2024-08-21 10:50:00,180.8,180.8,180.4,180.45,1575.0,177.3491,177.3491,176.9567,177.0058,1575.0
2024-08-21 10:55:00,180.5,180.79,180.5,180.69,1378.0,177.0548,177.3393,177.0548,177.2412,1378.0
2024-08-21 11:00:00,180.54,180.54,180.42,180.47,1144.0,177.0941,177.0941,176.9764,177.0254,1144.0
2024-08-21 11:05:00,180.52,180.64,180.44,180.56,2000.0,177.0745,177.1922,176.996,177.1137,2000.0
2024-08-21 11:10:00,180.65,180.65,180.45,180.58,3735.0,177.202,177.202,177.0058,177.1333,3735.0
2024-08-21 11:15:00,180.5,180.68,180.5,180.52,800.0,177.0548,177.2314,177.0548,177.0745,800.0
2024-08-21 11:20:00,180.5,180.68,180.49,180.54,1730.0,177.0548,177.2314,177.045,177.0941,1730.0
2024-08-21 11:25:00,180.49,180.55,180.42,180.44,2681.0,177.045,177.1039,176.9764,176.996,2681.0
2024-08-21 11:30:00,180.43,180.55,180.37,180.51,3550.0,176.9862,177.1039,176.9273,177.0646,3550.0
2024-08-21 11:35:00,180.59,180.59,180.56,180.57,510.0,177.1431,177.1431,177.1137,177.1235,510.0
2024-08-21 11:40:00,180.57,180.57,180.56,180.56,350.0,177.1235,177.1235,177.1137,177.1137,350.0
2024-08-21 11:45:00,180.64,180.64,179.86,179.95,37635.0,177.1922,177.1922,176.4271,176.5153,37635.0
2024-08-21 11:50:00,179.94,179.98,179.85,179.91,2100.0,176.5055,176.5448,176.4172,176.4761,2100.0
2024-08-21 11:55:00,179.89,179.89,179.57,179.7,61275.0,176.4565,176.4565,176.1426,176.2701,61275.0
2024-08-21 12:00:00,179.7,179.85,179.6,179.74,3944.0,176.2701,176.4172,176.172,176.3093,3944.0
2024-08-21 12:05:00,179.74,179.75,179.49,179.62,2777.0,176.3093,176.3192,176.0641,176.1916,2777.0
2024-08-21 12:10:00,179.61,179.71,179.49,179.58,8252.0,176.1818,176.2799,176.0641,176.1524,8252.0
2024-08-21 12:15:00,179.52,179.72,179.5,179.67,3216.0,176.0935,176.2897,176.0739,176.2407,3216.0
2024-08-21 12:20:00,179.73,179.74,179.44,179.45,11275.0,176.2995,176.3093,176.0151,176.0249,11275.0
2024-08-21 12:25:00,179.34,179.42,179.03,179.3,40399.0,175.917,175.9955,175.6129,175.8777,40399.0
2024-08-21 12:30:00,179.3,179.4,179.17,179.38,5707.0,175.8777,175.9758,175.7502,175.9562,5707.0
2024-08-21 12:35:00,179.36,179.36,179.25,179.31,600.0,175.9366,175.9366,175.8287,175.8876,600.0
2024-08-21 12:40:00,179.26,179.36,179.25,179.33,3409.0,175.8385,175.9366,175.8287,175.9072,3409.0
2024-08-21 12:45:00,179.27,179.4,179.27,179.37,6271.0,175.8483,175.9758,175.8483,175.9464,6271.0
2024-08-21 12:50:00,179.36,179.36,179.24,179.24,3419.0,175.9366,175.9366,175.8189,175.8189,3419.0
2024-08-21 12:55:00,179.25,179.36,179.25,179.32,1300.0,175.8287,175.9366,175.8287,175.8974,1300.0
2024-08-21 13:00:00,179.32,179.4,179.25,179.31,7705.0,175.8974,175.9758,175.8287,175.8876,7705.0
2024-08-21 13:05:00,179.3,179.34,179.23,179.31,1451.0,175.8777,175.917,175.8091,175.8876,1451.0
2024-08-21 13:10:00,179.25,179.4,179.25,179.32,4923.0,175.8287,175.9758,175.8287,175.8974,4923.0
2024-08-21 13:15:00,179.32,179.4,179.26,179.34,2700.0,175.8974,175.9758,175.8385,175.917,2700.0
2024-08-21 13:20:00,179.33,179.45,179.25,179.25,10897.0,175.9072,176.0249,175.8287,175.8287,10897.0
2024-08-21 13:25:00,179.22,179.42,179.1,179.1,83598.0,175.7993,175.9955,175.6816,175.6816,83598.0
2024-08-21 13:30:00,179.08,179.27,179.08,179.17,3646.0,175.6619,175.8483,175.6619,175.7502,3646.0
2024-08-21 13:35:00,179.22,179.31,179.17,179.28,2053.0,175.7993,175.8876,175.7502,175.8581,2053.0
2024-08-21 13:40:00,179.28,179.28,179.13,179.14,1275.0,175.8581,175.8581,175.711,175.7208,1275.0
2024-08-21 13:45:00,179.16,179.23,179.09,179.11,6330.0,175.7404,175.8091,175.6718,175.6914,6330.0
2024-08-21 13:50:00,179.16,179.17,179.11,179.17,1554.0,175.7404,175.7502,175.6914,175.7502,1554.0
2024-08-21 13:55:00,179.23,179.23,179.04,179.04,4227.0,175.8091,175.8091,175.6227,175.6227,4227.0
2024-08-21 14:00:00,179.11,179.21,179.03,179.16,4512.0,175.6914,175.7895,175.6129,175.7404,4512.0
2024-08-21 14:05:00,179.16,179.24,179.16,179.19,1204.0,175.7404,175.8189,175.7404,175.7698,1204.0
2024-08-21 14:10:00,179.25,179.34,179.24,179.34,4778.0,175.8287,175.917,175.8189,175.917,4778.0
2024-08-21 14:15:00,179.29,179.35,179.21,179.27,6387.0,175.8679,175.9268,175.7895,175.8483,6387.0
2024-08-21 14:20:00,179.27,179.31,179.23,179.25,2812.0,175.8483,175.8876,175.8091,175.8287,2812.0
2024-08-21 14:25:00,179.3,179.32,179.22,179.27,2344.0,175.8777,175.8974,175.7993,175.8483,2344.0
2024-08-21 14:30:00,179.28,179.38,179.24,179.36,10486.0,175.8581,175.9562,175.8189,175.9366,10486.0
2024-08-21 14:35:00,179.37,179.43,179.35,179.37,22886.0,175.9464,176.0053,175.9268,175.9464,22886.0
2024-08-21 14:40:00,179.42,179.43,179.35,179.41,2665.0,175.9955,176.0053,175.9268,175.9856,2665.0
2024-08-21 14:45:00,179.41,179.66,179.4,179.45,18757.0,175.9856,176.2309,175.9758,176.0249,18757.0
2024-08-21 14:50:00,179.46,179.58,179.45,179.53,5089.0,176.0347,176.1524,176.0249,176.1034,5089.0
2024-08-21 14:55:00,179.57,179.57,179.35,179.4,14803.0,176.1426,176.1426,175.9268,175.9758,14803.0
2024-08-21 15:00:00,179.4,179.44,179.35,179.39,6148.0,175.9758,176.0151,175.9268,175.966,6148.0
2024-08-21 15:05:00,179.39,179.4,179.35,179.38,5532.0,175.966,175.9758,175.9268,175.9562,5532.0
2024-08-21 15:10:00,179.38,179.38,179.26,179.27,6031.0,175.9562,175.9562,175.8385,175.8483,6031.0
2024-08-21 15:15:00,179.25,179.25,179.03,179.06,87538.0,175.8287,175.8287,175.6129,175.6423,87538.0
2024-08-21 15:20:00,179.03,179.03,178.66,178.66,8823.0,175.6129,175.6129,175.25,175.25,8823.0
2024-08-21 15:25:00,178.71,178.81,178.68,178.8,8317.0,175.299,175.3971,175.2696,175.3873,8317.0
2024-08-21 15:30:00,178.78,178.86,178.75,178.76,8362.0,175.3677,175.4461,175.3382,175.348,8362.0
2024-08-21 15:35:00,178.76,179.01,178.73,179.01,11902.0,175.348,175.5933,175.3186,175.5933,11902.0
2024-08-21 15:40:00,179.0,179.0,178.76,178.76,12305.0,175.5835,175.5835,175.348,175.348,12305.0
2024-08-21 15:45:00,178.77,178.92,178.62,178.84,18528.0,175.3579,175.505,175.2107,175.4265,18528.0
2024-08-21 15:50:00,178.88,178.88,178.34,178.65,36277.0,175.4658,175.4658,174.9361,175.2401,36277.0
2024-08-21 15:55:00,178.62,178.86,178.46,178.85,84237.0,175.2107,175.4461,175.0538,175.4363,84237.0
2024-08-22 09:30:00,179.41,179.65,178.34,179.41,17665.0,175.9856,176.2211,174.9361,175.9856,17665.0
2024-08-22 09:35:00,179.27,179.54,179.0,179.37,2352.0,175.8483,176.1132,175.5835,175.9464,2352.0
2024-08-22 09:40:00,179.18,180.22,179.18,179.81,9779.0,175.76,176.7802,175.76,176.378,9779.0
2024-08-22 09:45:00,179.81,179.82,179.18,179.37,3089.0,176.378,176.3878,175.76,175.9464,3089.0
2024-08-22 09:50:00,179.53,179.96,179.41,179.86,14601.0,176.1034,176.5251,175.9856,176.4271,14601.0
2024-08-22 09:55:00,179.82,180.0,179.65,179.65,6350.0,176.3878,176.5644,176.2211,176.2211,6350.0
2024-08-22 10:00:00,179.71,180.02,179.7,179.75,34874.0,176.2799,176.584,176.2701,176.3192,34874.0
2024-08-22 10:05:00,179.66,179.97,179.44,179.45,11215.0,176.2309,176.535,176.0151,176.0249,11215.0
2024-08-22 10:10:00,179.45,179.69,179.39,179.42,11709.0,176.0249,176.2603,175.966,175.9955,11709.0
2024-08-22 10:15:00,179.42,179.65,179.35,179.56,17249.0,175.9955,176.2211,175.9268,176.1328,17249.0
2024-08-22 10:20:00,179.45,179.67,179.44,179.5,17500.0,176.0249,176.2407,176.0151,176.0739,17500.0
2024-08-22 10:25:00,179.65,179.7,179.53,179.64,3913.0,176.2211,176.2701,176.1034,176.2113,3913.0
2024-08-22 10:30:00,179.65,179.78,179.53,179.69,10984.0,176.2211,176.3486,176.1034,176.2603,10984.0
2024-08-22 10:35:00,179.58,180.0,179.57,179.69,30201.0,176.1524,176.5644,176.1426,176.2603,30201.0
2024-08-22 10:40:00,179.65,179.7,179.43,179.62,33235.0,176.2211,176.2701,176.0053,176.1916,33235.0
2024-08-22 10:45:00,179.59,179.73,179.58,179.71,7305.0,176.1622,176.2995,176.1524,176.2799,7305.0
2024-08-22 10:50:00,179.71,180.1,179.7,180.09,12765.0,176.2799,176.6625,176.2701,176.6527,12765.0
2024-08-22 10:55:00,179.96,180.01,179.6,179.6,6181.0,176.5251,176.5742,176.172,176.172,6181.0
2024-08-22 11:00:00,179.72,179.81,179.52,179.59,10490.0,176.2897,176.378,176.0935,176.1622,10490.0
2024-08-22 11:05:00,179.65,179.77,179.48,179.48,8322.0,176.2211,176.3388,176.0543,176.0543,8322.0
2024-08-22 11:10:00,179.53,179.53,179.34,179.34,3077.0,176.1034,176.1034,175.917,175.917,3077.0
2024-08-22 11:15:00,179.45,179.45,179.06,179.12,2129.0,176.0249,176.0249,175.6423,175.7012,2129.0
2024-08-22 11:20:00,178.98,179.17,178.98,179.13,3115.0,175.5638,175.7502,175.5638,175.711,3115.0
2024-08-22 11:25:00,179.13,179.18,179.01,179.18,9592.0,175.711,175.76,175.5933,175.76,9592.0
2024-08-22 11:30:00,179.18,179.56,179.17,179.5,22039.0,175.76,176.1328,175.7502,176.0739,22039.0
2024-08-22 11:35:00,179.51,179.72,179.23,179.58,15244.0,176.0837,176.2897,175.8091,176.1524,15244.0
2024-08-22 11:40:00,179.51,179.73,179.41,179.6,12522.0,176.0837,176.2995,175.9856,176.172,12522.0
2024-08-22 11:45:00,179.67,179.76,179.46,179.56,21460.0,176.2407,176.329,176.0347,176.1328,21460.0
2024-08-22 11:50:00,179.6,179.69,179.6,179.61,4164.0,176.172,176.2603,176.172,176.1818,4164.0
2024-08-22 11:55:00,179.63,179.63,179.49,179.56,4774.0,176.2014,176.2014,176.0641,176.1328,4774.0
2024-08-22 12:00:00,179.6,179.73,179.57,179.6,20520.0,176.172,176.2995,176.1426,176.172,20520.0
2024-08-22 12:05:00,179.65,179.66,179.55,179.6,7160.0,176.2211,176.2309,176.123,176.172,7160.0
2024-08-22 12:10:00,179.6,179.76,179.6,179.63,9506.0,176.172,176.329,176.172,176.2014,9506.0
2024-08-22 12:15:00,179.67,179.67,179.55,179.61,6939.0,176.2407,176.2407,176.123,176.1818,6939.0
2024-08-22 12:20:00,179.6,179.7,179.6,179.62,10305.0,176.172,176.2701,176.172,176.1916,10305.0
2024-08-22 12:25:00,179.61,179.82,179.61,179.8,12994.0,176.1818,176.3878,176.1818,176.3682,12994.0
2024-08-22 12:30:00,179.75,180.32,179.62,180.31,45455.0,176.3192,176.8783,176.1916,176.8685,45455.0
2024-08-22 12:35:00,180.32,180.32,180.05,180.11,5060.0,176.8783,176.8783,176.6134,176.6723,5060.0
2024-08-22 12:40:00,180.12,180.15,180.0,180.0,3627.0,176.6821,176.7115,176.5644,176.5644,3627.0
2024-08-22 12:45:00,180.05,180.11,180.0,180.0,1700.0,176.6134,176.6723,176.5644,176.5644,1700.0
2024-08-22 12:50:00,180.0,180.07,179.9,180.01,1450.0,176.5644,176.633,176.4663,176.5742,1450.0
2024-08-22 12:55:00,180.0,180.03,179.8,180.0,2309.0,176.5644,176.5938,176.3682,176.5644,2309.0
2024-08-22 13:00:00,180.0,180.1,179.92,180.03,3487.0,176.5644,176.6625,176.4859,176.5938,3487.0
2024-08-22 13:05:00,180.07,180.61,180.02,180.59,5851.0,176.633,177.1627,176.584,177.1431,5851.0
2024-08-22 13:10:00,180.64,180.98,180.59,180.74,11253.0,177.1922,177.5257,177.1431,177.2903,11253.0
2024-08-22 13:15:00,180.74,180.74,180.51,180.56,12735.0,177.2903,177.2903,177.0646,177.1137,12735.0
2024-08-22 13:20:00,180.56,180.56,180.12,180.36,43313.0,177.1137,177.1137,176.6821,176.9175,43313.0
2024-08-22 13:25:00,180.36,180.44,179.93,179.93,25485.0,176.9175,176.996,176.4957,176.4957,25485.0
2024-08-22 13:30:00,179.93,180.24,179.67,179.93,54050.0,176.4957,176.7998,176.2407,176.4957,54050.0
2024-08-22 13:35:00,179.95,180.08,179.85,179.87,23130.0,176.5153,176.6429,176.4172,176.4369,23130.0
2024-08-22 13:40:00,179.87,180.02,179.77,179.86,3535.0,176.4369,176.584,176.3388,176.4271,3535.0
2024-08-22 13:45:00,179.94,179.95,179.86,179.91,2864.0,176.5055,176.5153,176.4271,176.4761,2864.0
2024-08-22 13:50:00,179.91,179.92,179.78,179.92,5649.0,176.4761,176.4859,176.3486,176.4859,5649.0
2024-08-22 13:55:00,179.94,179.94,179.73,179.86,22822.0,176.5055,176.5055,176.2995,176.4271,22822.0
2024-08-22 14:00:00,179.87,179.89,179.75,179.86,10284.0,176.4369,176.4565,176.3192,176.4271,10284.0
2024-08-22 14:05:00,179.88,180.02,179.8,179.89,19198.0,176.4467,176.584,176.3682,176.4565,19198.0
2024-08-22 14:10:00,179.9,180.02,179.86,180.02,7334.0,176.4663,176.584,176.4271,176.584,7334.0
2024-08-22 14:15:00,180.08,180.27,179.98,180.27,10687.0,176.6429,176.8292,176.5448,176.8292,10687.0
2024-08-22 14:20:00,180.29,180.51,180.29,180.31,4856.0,176.8488,177.0646,176.8488,176.8685,4856.0
2024-08-22 14:25:00,180.37,180.38,180.18,180.19,5329.0,176.9273,176.9371,176.7409,176.7508,5329.0
2024-08-22 14:30:00,180.17,180.37,180.12,180.14,5819.0,176.7311,176.9273,176.6821,176.7017,5819.0
2024-08-22 14:35:00,180.12,180.16,180.0,180.0,12339.0,176.6821,176.7213,176.5644,176.5644,12339.0
2024-08-22 14:40:00,180.09,180.2,179.99,180.09,13176.0,176.6527,176.7606,176.5546,176.6527,13176.0
2024-08-22 14:45:00,180.15,180.15,180.03,180.03,3682.0,176.7115,176.7115,176.5938,176.5938,3682.0
2024-08-22 14:50:00,180.02,180.08,179.97,179.97,18169.0,176.584,176.6429,176.535,176.535,18169.0
2024-08-22 14:55:00,180.0,180.06,179.93,180.0,4431.0,176.5644,176.6232,176.4957,176.5644,4431.0
2024-08-22 15:00:00,180.0,180.05,179.93,180.03,11419.0,176.5644,176.6134,176.4957,176.5938,11419.0
2024-08-22 15:05:00,180.01,180.04,179.94,179.94,2966.0,176.5742,176.6036,176.5055,176.5055,2966.0
2024-08-22 15:10:00,180.02,180.18,180.0,180.05,12269.0,176.584,176.7409,176.5644,176.6134,12269.0
2024-08-22 15:15:00,180.1,180.23,180.03,180.06,23195.0,176.6625,176.79,176.5938,176.6232,23195.0
2024-08-22 15:20:00,180.06,180.12,179.95,180.0,17048.0,176.6232,176.6821,176.5153,176.5644,17048.0
2024-08-22 15:25:00,180.03,180.1,179.95,180.08,14910.0,176.5938,176.6625,176.5153,176.6429,14910.0
2024-08-22 15:30:00,180.08,180.4,179.96,180.02,67505.0,176.6429,176.9567,176.5251,176.584,67505.0
2024-08-22 15:35:00,180.01,180.08,179.88,179.89,53220.0,176.5742,176.6429,176.4467,176.4565,53220.0
2024-08-22 15:40:00,179.91,180.2,179.66,180.2,27958.0,176.4761,176.7606,176.2309,176.7606,27958.0
2024-08-22 15:45:00,180.21,180.32,179.84,180.21,15949.0,176.7704,176.8783,176.4074,176.7704,15949.0
2024-08-22 15:50:00,180.28,180.64,180.12,180.59,19494.0,176.839,177.1922,176.6821,177.1431,19494.0
2024-08-22 15:55:00,180.62,181.3,180.6,181.24,80893.0,177.1725,177.8396,177.1529,177.7807,80893.0
2024-08-23 09:30:00,181.85,181.85,180.32,181.05,26445.0,178.3791,178.3791,176.8783,177.5943,26445.0
2024-08-23 09:35:00,181.05,181.67,180.72,181.66,10945.0,177.5943,178.2025,177.2706,178.1927,10945.0
2024-08-23 09:40:00,181.31,181.4,181.01,181.02,5069.0,177.8494,177.9377,177.5551,177.5649,5069.0
2024-08-23 09:45:00,181.28,181.51,181.27,181.46,4833.0,177.82,178.0456,177.8101,177.9965,4833.0
2024-08-23 09:50:00,181.37,181.48,181.16,181.46,3439.0,177.9082,178.0161,177.7022,177.9965,3439.0
2024-08-23 09:55:00,181.31,181.52,181.14,181.41,5530.0,177.8494,178.0554,177.6826,177.9475,5530.0
2024-08-23 10:00:00,181.52,181.88,181.52,181.66,15611.0,178.0554,178.4085,178.0554,178.1927,15611.0
2024-08-23 10:05:00,181.67,181.73,181.08,181.19,33126.0,178.2025,178.2614,177.6238,177.7317,33126.0
2024-08-23 10:10:00,181.19,181.36,180.82,180.89,14520.0,177.7317,177.8984,177.3687,177.4374,14520.0
2024-08-23 10:15:00,180.73,180.83,180.36,180.73,3227.0,177.2804,177.3785,176.9175,177.2804,3227.0
2024-08-23 10:20:00,180.71,181.07,180.7,180.87,3851.0,177.2608,177.614,177.251,177.4178,3851.0
2024-08-23 10:25:00,180.94,181.1,180.85,180.93,3431.0,177.4864,177.6434,177.3982,177.4766,3431.0
2024-08-23 10:30:00,180.95,181.1,180.78,180.79,4859.0,177.4962,177.6434,177.3295,177.3393,4859.0
2024-08-23 10:35:00,180.61,180.77,180.36,180.77,100613.0,177.1627,177.3197,176.9175,177.3197,100613.0
2024-08-23 10:40:00,180.83,180.85,180.32,180.33,6281.0,177.3785,177.3982,176.8783,176.8881,6281.0
2024-08-23 10:45:00,180.3,180.48,180.02,180.15,2110.0,176.8587,177.0352,176.584,176.7115,2110.0
2024-08-23 10:50:00,180.28,180.63,180.27,180.5,9735.0,176.839,177.1824,176.8292,177.0548,9735.0
2024-08-23 10:55:00,180.5,181.02,180.43,181.01,7432.0,177.0548,177.5649,176.9862,177.5551,7432.0
2024-08-23 11:00:00,180.84,181.06,180.69,180.71,4243.0,177.3883,177.6041,177.2412,177.2608,4243.0
2024-08-23 11:05:00,180.71,181.05,180.71,180.75,1374.0,177.2608,177.5943,177.2608,177.3001,1374.0
2024-08-23 11:10:00,180.89,181.05,180.74,180.81,6943.0,177.4374,177.5943,177.2903,177.3589,6943.0
2024-08-23 11:15:00,180.81,181.13,180.74,180.87,11952.0,177.3589,177.6728,177.2903,177.4178,11952.0
2024-08-23 11:20:00,180.86,180.95,180.68,180.75,5700.0,177.408,177.4962,177.2314,177.3001,5700.0
2024-08-23 11:25:00,180.74,180.83,180.63,180.74,7598.0,177.2903,177.3785,177.1824,177.2903,7598.0
2024-08-23 11:30:00,180.76,180.78,180.61,180.61,6397.0,177.3099,177.3295,177.1627,177.1627,6397.0
2024-08-23 11:35:00,180.71,180.81,180.6,180.72,6152.0,177.2608,177.3589,177.1529,177.2706,6152.0
2024-08-23 11:40:00,180.72,180.77,180.6,180.66,3718.0,177.2706,177.3197,177.1529,177.2118,3718.0
2024-08-23 11:45:00,180.72,180.79,180.45,180.62,3525.0,177.2706,177.3393,177.0058,177.1725,3525.0
2024-08-23 11:50:00,180.55,180.55,180.23,180.34,3835.0,177.1039,177.1039,176.79,176.8979,3835.0
2024-08-23 11:55:00,180.25,180.26,179.89,179.94,3505.0,176.8096,176.8194,176.4565,176.5055,3505.0
2024-08-23 12:00:00,179.79,179.86,179.51,179.58,3125.0,176.3584,176.4271,176.0837,176.1524,3125.0
2024-08-23 12:05:00,179.68,179.68,179.34,179.58,5215.0,176.2505,176.2505,175.917,176.1524,5215.0
2024-08-23 12:10:00,179.58,179.59,179.41,179.41,2844.0,176.1524,176.1622,175.9856,175.9856,2844.0
2024-08-23 12:15:00,179.4,179.55,179.21,179.51,3870.0,175.9758,176.123,175.7895,176.0837,3870.0
2024-08-23 12:20:00,179.47,179.54,179.16,179.26,13640.0,176.0445,176.1132,175.7404,175.8385,13640.0
2024-08-23 12:25:00,179.24,179.3,179.07,179.23,8406.0,175.8189,175.8777,175.6521,175.8091,8406.0
2024-08-23 12:30:00,179.23,179.23,179.11,179.2,4153.0,175.8091,175.8091,175.6914,175.7797,4153.0
2024-08-23 12:35:00,179.2,179.25,179.06,179.06,4991.0,175.7797,175.8287,175.6423,175.6423,4991.0
2024-08-23 12:40:00,179.15,179.15,179.02,179.02,5692.0,175.7306,175.7306,175.6031,175.6031,5692.0
2024-08-23 12:45:00,179.16,179.2,179.01,179.11,19792.0,175.7404,175.7797,175.5933,175.6914,19792.0
2024-08-23 12:50:00,179.13,179.67,179.13,179.47,10914.0,175.711,176.2407,175.711,176.0445,10914.0
2024-08-23 12:55:00,179.51,179.57,179.41,179.47,1958.0,176.0837,176.1426,175.9856,176.0445,1958.0
2024-08-23 13:00:00,179.38,179.53,179.38,179.52,6665.0,175.9562,176.1034,175.9562,176.0935,6665.0
2024-08-23 13:05:00,179.52,179.58,179.41,179.41,8271.0,176.0935,176.1524,175.9856,175.9856,8271.0
2024-08-23 13:10:00,179.47,179.52,179.43,179.48,18531.0,176.0445,176.0935,176.0053,176.0543,18531.0
2024-08-23 13:15:00,179.5,179.68,179.49,179.66,7192.0,176.0739,176.2505,176.0641,176.2309,7192.0
2024-08-23 13:20:00,179.66,179.68,179.52,179.52,6673.0,176.2309,176.2505,176.0935,176.0935,6673.0
2024-08-23 13:25:00,179.47,179.54,179.44,179.52,3361.0,176.0445,176.1132,176.0151,176.0935,3361.0
2024-08-23 13:30:00,179.53,179.55,179.37,179.45,6312.0,176.1034,176.123,175.9464,176.0249,6312.0
2024-08-23 13:35:00,179.48,179.55,179.41,179.55,3835.0,176.0543,176.123,175.9856,176.123,3835.0
2024-08-23 13:40:00,179.55,179.55,179.46,179.52,5400.0,176.123,176.123,176.0347,176.0935,5400.0
2024-08-23 13:45:00,179.57,179.57,179.4,179.43,5114.0,176.1426,176.1426,175.9758,176.0053,5114.0
2024-08-23 13:50:00,179.42,180.18,179.42,180.18,3866.0,175.9955,176.7409,175.9955,176.7409,3866.0
2024-08-23 13:55:00,180.2,180.41,180.15,180.41,2133.0,176.7606,176.9666,176.7115,176.9666,2133.0
2024-08-23 14:00:00,180.41,180.41,180.3,180.3,3610.0,176.9666,176.9666,176.8587,176.8587,3610.0
2024-08-23 14:05:00,180.45,180.45,180.17,180.17,4251.0,177.0058,177.0058,176.7311,176.7311,4251.0
2024-08-23 14:10:00,180.23,180.3,180.16,180.28,2223.0,176.79,176.8587,176.7213,176.839,2223.0
2024-08-23 14:15:00,180.31,180.37,180.17,180.28,3180.0,176.8685,176.9273,176.7311,176.839,3180.0
2024-08-23 14:20:00,180.2,180.23,180.17,180.17,3151.0,176.7606,176.79,176.7311,176.7311,3151.0
2024-08-23 14:25:00,180.2,180.25,180.13,180.18,8422.0,176.7606,176.8096,176.6919,176.7409,8422.0
2024-08-23 14:30:00,180.16,180.22,180.09,180.15,2818.0,176.7213,176.7802,176.6527,176.7115,2818.0
2024-08-23 14:35:00,180.15,180.16,180.0,180.15,11936.0,176.7115,176.7213,176.5644,176.7115,11936.0
2024-08-23 14:40:00,180.14,180.16,180.02,180.1,9542.0,176.7017,176.7213,176.584,176.6625,9542.0
2024-08-23 14:45:00,180.05,180.15,180.05,180.13,2938.0,176.6134,176.7115,176.6134,176.6919,2938.0
2024-08-23 14:50:00,180.13,180.15,180.04,180.09,3206.0,176.6919,176.7115,176.6036,176.6527,3206.0
2024-08-23 14:55:00,180.09,180.14,179.95,180.04,4226.0,176.6527,176.7017,176.5153,176.6036,4226.0
2024-08-23 15:00:00,180.08,180.08,180.01,180.01,5378.0,176.6429,176.6429,176.5742,176.5742,5378.0
2024-08-23 15:05:00,180.06,180.09,179.96,180.0,3267.0,176.6232,176.6527,176.5251,176.5644,3267.0
2024-08-23 15:10:00,180.05,180.18,179.99,180.15,8580.0,176.6134,176.7409,176.5546,176.7115,8580.0
2024-08-23 15:15:00,180.13,180.13,179.87,179.94,12050.0,176.6919,176.6919,176.4369,176.5055,12050.0
2024-08-23 15:20:00,179.9,179.93,179.88,179.91,15783.0,176.4663,176.4957,176.4467,176.4761,15783.0
2024-08-23 15:25:00,179.91,179.95,179.82,179.94,22702.0,176.4761,176.5153,176.3878,176.5055,22702.0
2024-08-23 15:30:00,179.92,180.29,179.87,180.07,30015.0,176.4859,176.8488,176.4369,176.633,30015.0
2024-08-23 15:35:00,180.07,180.08,179.84,179.86,36299.0,176.633,176.6429,176.4074,176.4271,36299.0
2024-08-23 15:40:00,179.9,180.03,179.82,179.91,24535.0,176.4663,176.5938,176.3878,176.4761,24535.0
2024-08-23 15:45:00,179.92,180.1,179.83,179.84,27740.0,176.4859,176.6625,176.3976,176.4074,27740.0
2024-08-23 15:50:00,179.89,180.18,179.83,180.16,24844.0,176.4565,176.7409,176.3976,176.7213,24844.0
2024-08-23 15:55:00,180.16,180.57,180.03,180.46,79200.0,176.7213,177.1235,176.5938,177.0156,79200.0
2024-08-26 09:30:00,180.45,181.39,180.23,181.19,42524.0,177.0058,177.9279,176.79,177.7317,42524.0
2024-08-26 09:35:00,180.88,180.91,180.32,180.32,1431.0,177.4276,177.457,176.8783,176.8783,1431.0
2024-08-26 09:40:00,180.75,180.75,180.15,180.59,8144.0,177.3001,177.3001,176.7115,177.1431,8144.0
2024-08-26 09:45:00,180.59,180.91,180.56,180.87,7994.0,177.1431,177.457,177.1137,177.4178,7994.0
2024-08-26 09:50:00,180.92,181.03,180.52,180.52,16192.0,177.4668,177.5747,177.0745,177.0745,16192.0
2024-08-26 09:55:00,180.73,181.19,180.73,181.01,6993.0,177.2804,177.7317,177.2804,177.5551,6993.0
2024-08-26 10:00:00,181.1,181.1,180.83,181.03,3032.0,177.6434,177.6434,177.3785,177.5747,3032.0
2024-08-26 10:05:00,181.03,181.41,181.03,181.41,6513.0,177.5747,177.9475,177.5747,177.9475,6513.0
2024-08-26 10:10:00,181.45,181.5,181.39,181.5,11844.0,177.9867,178.0358,177.9279,178.0358,11844.0
2024-08-26 10:15:00,181.62,181.83,181.62,181.83,1751.0,178.1535,178.3595,178.1535,178.3595,1751.0
2024-08-26 10:20:00,181.88,182.07,181.64,182.06,9444.0,178.4085,178.5949,178.1731,178.5851,9444.0
2024-08-26 10:25:00,182.09,182.15,182.05,182.13,5004.0,178.6145,178.6733,178.5753,178.6537,5004.0
2024-08-26 10:30:00,182.15,182.65,182.1,182.65,20231.0,178.6733,179.1638,178.6243,179.1638,20231.0
2024-08-26 10:35:00,182.7,182.7,182.43,182.57,5429.0,179.2128,179.2128,178.948,179.0853,5429.0
2024-08-26 10:40:00,182.64,182.84,182.62,182.62,12569.0,179.154,179.3502,179.1344,179.1344,12569.0
2024-08-26 10:45:00,182.62,182.67,182.5,182.57,2421.0,179.1344,179.1834,179.0167,179.0853,2421.0
2024-08-26 10:50:00,182.65,182.65,182.5,182.5,5732.0,179.1638,179.1638,179.0167,179.0167,5732.0
2024-08-26 10:55:00,182.46,182.46,182.11,182.15,3484.0,178.9774,178.9774,178.6341,178.6733,3484.0
2024-08-26 11:00:00,182.15,182.25,182.15,182.19,5668.0,178.6733,178.7714,178.6733,178.7126,5668.0
2024-08-26 11:05:00,182.24,182.25,182.13,182.21,8562.0,178.7616,178.7714,178.6537,178.7322,8562.0
2024-08-26 11:10:00,182.21,182.33,182.12,182.32,16085.0,178.7322,178.8499,178.6439,178.8401,16085.0
2024-08-26 11:15:00,182.31,182.57,182.25,182.25,5120.0,178.8303,179.0853,178.7714,178.7714,5120.0
2024-08-26 11:20:00,182.25,182.25,182.05,182.13,3180.0,178.7714,178.7714,178.5753,178.6537,3180.0
2024-08-26 11:25:00,182.09,182.22,182.0,182.22,10007.0,178.6145,178.742,178.5262,178.742,10007.0
2024-08-26 11:30:00,182.22,182.25,182.18,182.25,2942.0,178.742,178.7714,178.7028,178.7714,2942.0
2024-08-26 11:35:00,182.25,182.41,182.16,182.39,13939.0,178.7714,178.9284,178.6832,178.9088,13939.0
2024-08-26 11:40:00,182.39,182.55,182.13,182.23,42187.0,178.9088,179.0657,178.6537,178.7518,42187.0
2024-08-26 11:45:00,182.23,182.35,182.04,182.04,37244.0,178.7518,178.8695,178.5654,178.5654,37244.0
2024-08-26 11:50:00,181.99,182.13,181.94,182.09,1984.0,178.5164,178.6537,178.4674,178.6145,1984.0
2024-08-26 11:55:00,181.99,182.06,181.67,181.67,4941.0,178.5164,178.5851,178.2025,178.2025,4941.0
2024-08-26 12:00:00,181.6,181.77,181.54,181.59,6204.0,178.1338,178.3006,178.075,178.124,6204.0
2024-08-26 12:05:00,181.59,182.16,181.29,182.06,336259.0,178.124,178.6832,177.8298,178.5851,336259.0
2024-08-26 12:10:00,182.06,182.19,181.93,182.08,2176.0,178.5851,178.7126,178.4575,178.6047,2176.0
2024-08-26 12:15:00,182.08,182.58,182.08,182.58,2392.0,178.6047,179.0951,178.6047,179.0951,2392.0
2024-08-26 12:20:00,182.79,182.79,182.7,182.7,500.0,179.3011,179.3011,179.2128,179.2128,500.0
2024-08-26 12:25:00,182.76,182.78,182.48,182.68,3259.0,179.2717,179.2913,178.997,179.1932,3259.0
2024-08-26 12:30:00,182.78,182.8,182.53,182.66,3759.0,179.2913,179.3109,179.0461,179.1736,3759.0
2024-08-26 12:35:00,182.72,182.8,182.68,182.71,6187.0,179.2325,179.3109,179.1932,179.2227,6187.0
2024-08-26 12:40:00,182.6,182.75,182.6,182.69,1773.0,179.1148,179.2619,179.1148,179.203,1773.0
2024-08-26 12:45:00,182.7,182.74,182.65,182.69,1902.0,179.2128,179.2521,179.1638,179.203,1902.0
2024-08-26 12:50:00,182.73,182.8,182.69,182.71,4012.0,179.2423,179.3109,179.203,179.2227,4012.0
2024-08-26 12:55:00,182.79,182.83,182.63,182.79,9690.0,179.3011,179.3404,179.1442,179.3011,9690.0
2024-08-26 13:00:00,182.73,183.0,182.73,182.89,19769.0,179.2423,179.5071,179.2423,179.3992,19769.0
2024-08-26 13:05:00,182.9,184.01,182.84,183.81,152240.0,179.409,180.4978,179.3502,180.3017,152240.0
2024-08-26 13:10:00,183.89,183.92,183.46,183.5,16107.0,180.3801,180.4096,179.9583,179.9976,16107.0
2024-08-26 13:15:00,183.48,183.63,183.24,183.45,7366.0,179.978,180.1251,179.7425,179.9485,7366.0
2024-08-26 13:20:00,183.61,183.81,183.61,183.63,10497.0,180.1055,180.3017,180.1055,180.1251,10497.0
2024-08-26 13:25:00,183.68,183.68,183.45,183.56,4762.0,180.1741,180.1741,179.9485,180.0564,4762.0
2024-08-26 13:30:00,183.56,183.56,183.09,183.16,4959.0,180.0564,180.0564,179.5954,179.6641,4959.0
2024-08-26 13:35:00,183.15,183.33,183.1,183.15,5953.0,179.6543,179.8308,179.6052,179.6543,5953.0
2024-08-26 13:40:00,183.23,183.34,183.2,183.25,3000.0,179.7327,179.8406,179.7033,179.7523,3000.0
2024-08-26 13:45:00,183.16,183.24,182.87,183.03,9521.0,179.6641,179.7425,179.3796,179.5365,9521.0
2024-08-26 13:50:00,182.94,183.0,182.61,182.77,10263.0,179.4483,179.5071,179.1246,179.2815,10263.0
2024-08-26 13:55:00,182.79,182.94,182.78,182.94,2494.0,179.3011,179.4483,179.2913,179.4483,2494.0
2024-08-26 14:00:00,182.89,183.0,182.83,182.96,3216.0,179.3992,179.5071,179.3404,179.4679,3216.0
2024-08-26 14:05:00,182.96,183.03,182.64,182.65,9283.0,179.4679,179.5365,179.154,179.1638,9283.0
2024-08-26 14:10:00,182.64,182.66,182.48,182.48,3107.0,179.154,179.1736,178.997,178.997,3107.0
2024-08-26 14:15:00,182.48,182.56,182.46,182.56,1692.0,178.997,179.0755,178.9774,179.0755,1692.0
2024-08-26 14:20:00,182.59,182.8,182.59,182.75,1789.0,179.1049,179.3109,179.1049,179.2619,1789.0
2024-08-26 14:25:00,182.76,182.77,182.63,182.68,1475.0,179.2717,179.2815,179.1442,179.1932,1475.0
2024-08-26 14:30:00,182.72,182.72,182.62,182.68,1411.0,179.2325,179.2325,179.1344,179.1932,1411.0
2024-08-26 14:35:00,182.69,182.86,182.69,182.72,2250.0,179.203,179.3698,179.203,179.2325,2250.0
2024-08-26 14:40:00,182.67,182.74,182.61,182.63,1305.0,179.1834,179.2521,179.1246,179.1442,1305.0
2024-08-26 14:45:00,182.63,182.74,182.62,182.68,1177.0,179.1442,179.2521,179.1344,179.1932,1177.0
2024-08-26 14:50:00,182.63,182.66,182.52,182.52,1613.0,179.1442,179.1736,179.0363,179.0363,1613.0
2024-08-26 14:55:00,182.6,182.76,182.6,182.76,2489.0,179.1148,179.2717,179.1148,179.2717,2489.0
2024-08-26 15:00:00,182.76,182.76,182.63,182.63,2584.0,179.2717,179.2717,179.1442,179.1442,2584.0
2024-08-26 15:05:00,182.66,182.74,182.65,182.74,1958.0,179.1736,179.2521,179.1638,179.2521,1958.0
2024-08-26 15:10:00,182.76,183.0,182.76,182.99,2701.0,179.2717,179.5071,179.2717,179.4973,2701.0
2024-08-26 15:15:00,183.02,183.06,182.92,182.93,4410.0,179.5267,179.566,179.4286,179.4385,4410.0
2024-08-26 15:20:00,182.97,183.0,182.78,182.94,6095.0,179.4777,179.5071,179.2913,179.4483,6095.0
2024-08-26 15:25:00,182.94,183.0,182.87,182.94,3749.0,179.4483,179.5071,179.3796,179.4483,3749.0
2024-08-26 15:30:00,182.96,183.43,182.93,183.43,3214.0,179.4679,179.9289,179.4385,179.9289,3214.0
2024-08-26 15:35:00,183.44,183.57,183.44,183.52,6423.0,179.9387,180.0662,179.9387,180.0172,6423.0
2024-08-26 15:40:00,183.49,183.6,183.44,183.49,6124.0,179.9878,180.0957,179.9387,179.9878,6124.0
2024-08-26 15:45:00,183.54,183.57,183.48,183.56,6805.0,180.0368,180.0662,179.978,180.0564,6805.0
2024-08-26 15:50:00,183.56,183.59,182.96,183.02,20874.0,180.0564,180.0859,179.4679,179.5267,20874.0
2024-08-26 15:55:00,183.03,183.21,182.9,183.11,55461.0,179.5365,179.7131,179.409,179.615,55461.0
2024-08-27 09:30:00,183.6,184.26,183.01,183.43,20255.0,180.0957,180.7431,179.5169,179.9289,20255.0
2024-08-27 09:35:00,183.67,183.87,183.47,183.66,2282.0,180.1643,180.3605,179.9682,180.1545,2282.0
2024-08-27 09:40:00,183.66,184.0,183.64,183.92,800.0,180.1545,180.488,180.1349,180.4096,800.0
2024-08-27 09:45:00,184.0,184.6,184.0,184.28,5843.0,180.488,181.0766,180.488,180.7627,5843.0
2024-08-27 09:50:00,184.02,184.11,183.76,183.91,3690.0,180.5077,180.5959,180.2526,180.3998,3690.0
2024-08-27 09:55:00,183.77,184.11,183.76,184.11,3319.0,180.2624,180.5959,180.2526,180.5959,3319.0
2024-08-27 10:00:00,184.09,184.09,183.68,183.75,18577.0,180.5763,180.5763,180.1741,180.2428,18577.0
2024-08-27 10:05:00,183.75,184.18,183.72,183.96,5509.0,180.2428,180.6646,180.2134,180.4488,5509.0
2024-08-27 10:10:00,183.92,183.94,183.55,183.55,5977.0,180.4096,180.4292,180.0466,180.0466,5977.0
2024-08-27 10:15:00,183.62,183.91,183.48,183.9,5050.0,180.1153,180.3998,179.978,180.3899,5050.0
2024-08-27 10:20:00,183.91,184.04,183.74,183.74,2965.0,180.3998,180.5273,180.233,180.233,2965.0
2024-08-27 10:25:00,183.68,183.71,183.39,183.45,2062.0,180.1741,180.2036,179.8897,179.9485,2062.0
2024-08-27 10:30:00,183.39,183.65,183.34,183.53,2381.0,179.8897,180.1447,179.8406,180.027,2381.0
2024-08-27 10:35:00,183.39,183.59,183.38,183.38,1328.0,179.8897,180.0859,179.8799,179.8799,1328.0
2024-08-27 10:40:00,183.48,183.5,183.33,183.34,1658.0,179.978,179.9976,179.8308,179.8406,1658.0
2024-08-27 10:45:00,183.32,183.61,183.31,183.58,6437.0,179.821,180.1055,179.8112,180.0761,6437.0
2024-08-27 10:50:00,183.58,183.58,183.31,183.31,1472.0,180.0761,180.0761,179.8112,179.8112,1472.0
2024-08-27 10:55:00,183.37,183.38,183.31,183.33,2027.0,179.8701,179.8799,179.8112,179.8308,2027.0
2024-08-27 11:00:00,183.33,183.47,183.32,183.47,1017.0,179.8308,179.9682,179.821,179.9682,1017.0
2024-08-27 11:05:00,183.25,183.33,183.19,183.21,3693.0,179.7523,179.8308,179.6935,179.7131,3693.0
2024-08-27 11:10:00,183.19,183.25,183.18,183.19,1494.0,179.6935,179.7523,179.6837,179.6935,1494.0
2024-08-27 11:15:00,183.21,183.29,183.08,183.15,2163.0,179.7131,179.7916,179.5856,179.6543,2163.0
2024-08-27 11:20:00,183.29,183.29,183.15,183.22,1160.0,179.7916,179.7916,179.6543,179.7229,1160.0
2024-08-27 11:25:00,183.22,183.44,183.17,183.44,3129.0,179.7229,179.9387,179.6739,179.9387,3129.0
2024-08-27 11:30:00,183.35,183.36,183.32,183.36,2400.0,179.8504,179.8602,179.821,179.8602,2400.0
2024-08-27 11:35:00,183.34,183.54,183.3,183.43,1758.0,179.8406,180.0368,179.8014,179.9289,1758.0
2024-08-27 11:40:00,183.51,183.51,183.51,183.51,916.0,180.0074,180.0074,180.0074,180.0074,916.0
2024-08-27 11:45:00,183.39,183.51,183.38,183.45,755.0,179.8897,180.0074,179.8799,179.9485,755.0
2024-08-27 11:50:00,183.46,183.71,183.45,183.58,1163.0,179.9583,180.2036,179.9485,180.0761,1163.0
2024-08-27 11:55:00,183.66,183.88,183.65,183.81,2118.0,180.1545,180.3703,180.1447,180.3017,2118.0
2024-08-27 12:00:00,183.8,183.85,183.78,183.83,2295.0,180.2919,180.3409,180.2722,180.3213,2295.0
2024-08-27 12:05:00,183.77,183.95,183.75,183.92,2731.0,180.2624,180.439,180.2428,180.4096,2731.0
2024-08-27 12:10:00,183.84,184.0,183.84,184.0,2232.0,180.3311,180.488,180.3311,180.488,2232.0
2024-08-27 12:15:00,184.0,184.09,183.98,184.09,600.0,180.488,180.5763,180.4684,180.5763,600.0
2024-08-27 12:20:00,184.08,184.08,183.91,183.99,4073.0,180.5665,180.5665,180.3998,180.4782,4073.0
2024-08-27 12:25:00,184.09,184.09,183.99,184.0,300.0,180.5763,180.5763,180.4782,180.488,300.0
2024-08-27 12:30:00,184.0,184.06,183.96,183.98,2300.0,180.488,180.5469,180.4488,180.4684,2300.0
2024-08-27 12:35:00,183.98,184.04,183.93,183.97,6253.0,180.4684,180.5273,180.4194,180.4586,6253.0
2024-08-27 12:40:00,183.97,184.03,183.9,183.97,6176.0,180.4586,180.5175,180.3899,180.4586,6176.0
2024-08-27 12:45:00,184.03,184.22,183.96,184.18,2976.0,180.5175,180.7038,180.4488,180.6646,2976.0
2024-08-27 12:50:00,184.2,184.27,184.13,184.21,5292.0,180.6842,180.7529,180.6156,180.694,5292.0
2024-08-27 12:55:00,184.24,184.28,184.17,184.17,7085.0,180.7235,180.7627,180.6548,180.6548,7085.0
2024-08-27 13:00:00,184.27,184.57,184.24,184.51,2099.0,180.7529,181.0472,180.7235,180.9883,2099.0
2024-08-27 13:05:00,184.57,184.63,184.42,184.55,2135.0,181.0472,181.106,180.9,181.0275,2135.0
2024-08-27 13:10:00,184.57,184.57,184.45,184.5,1952.0,181.0472,181.0472,180.9294,180.9785,1952.0
2024-08-27 13:15:00,184.49,184.5,184.43,184.44,3992.0,180.9687,180.9785,180.9098,180.9196,3992.0
2024-08-27 13:20:00,184.44,184.47,184.29,184.4,3799.0,180.9196,180.9491,180.7725,180.8804,3799.0
2024-08-27 13:25:00,184.36,184.49,184.34,184.42,3946.0,180.8412,180.9687,180.8215,180.9,3946.0
2024-08-27 13:30:00,184.44,184.46,184.24,184.25,5146.0,180.9196,180.9393,180.7235,180.7333,5146.0
2024-08-27 13:35:00,184.38,184.41,184.31,184.41,1035.0,180.8608,180.8902,180.7921,180.8902,1035.0
2024-08-27 13:40:00,184.35,184.39,184.28,184.34,7898.0,180.8314,180.8706,180.7627,180.8215,7898.0
2024-08-27 13:45:00,184.38,184.41,184.16,184.16,3939.0,180.8608,180.8902,180.645,180.645,3939.0
2024-08-27 13:50:00,184.0,184.16,183.94,184.16,4092.0,180.488,180.645,180.4292,180.645,4092.0
2024-08-27 13:55:00,184.11,184.14,184.04,184.14,1535.0,180.5959,180.6254,180.5273,180.6254,1535.0
2024-08-27 14:00:00,184.14,184.16,184.07,184.11,2905.0,180.6254,180.645,180.5567,180.5959,2905.0
2024-08-27 14:05:00,184.15,184.24,184.15,184.2,3897.0,180.6352,180.7235,180.6352,180.6842,3897.0
2024-08-27 14:10:00,184.26,184.26,184.1,184.1,1990.0,180.7431,180.7431,180.5861,180.5861,1990.0
2024-08-27 14:15:00,184.26,184.38,184.22,184.32,9681.0,180.7431,180.8608,180.7038,180.8019,9681.0
2024-08-27 14:20:00,184.37,184.46,184.33,184.45,3783.0,180.851,180.9393,180.8117,180.9294,3783.0
2024-08-27 14:25:00,184.45,184.55,184.35,184.49,7611.0,180.9294,181.0275,180.8314,180.9687,7611.0
2024-08-27 14:30:00,184.5,184.58,184.5,184.58,1700.0,180.9785,181.057,180.9785,181.057,1700.0
2024-08-27 14:35:00,184.52,184.58,184.44,184.56,2355.0,180.9981,181.057,180.9196,181.0373,2355.0
2024-08-27 14:40:00,184.47,184.55,184.44,184.5,14282.0,180.9491,181.0275,180.9196,180.9785,14282.0
2024-08-27 14:45:00,184.53,184.64,184.48,184.64,3856.0,181.0079,181.1158,180.9589,181.1158,3856.0
2024-08-27 14:50:00,184.63,184.7,184.63,184.64,2652.0,181.106,181.1747,181.106,181.1158,2652.0
2024-08-27 14:55:00,184.64,184.67,184.48,184.48,3438.0,181.1158,181.1452,180.9589,180.9589,3438.0
2024-08-27 15:00:00,184.54,184.58,184.47,184.49,2983.0,181.0177,181.057,180.9491,180.9687,2983.0
2024-08-27 15:05:00,184.51,184.61,184.5,184.61,3848.0,180.9883,181.0864,180.9785,181.0864,3848.0
2024-08-27 15:10:00,184.6,184.63,184.47,184.58,6194.0,181.0766,181.106,180.9491,181.057,6194.0
2024-08-27 15:15:00,184.59,184.8,184.58,184.77,5385.0,181.0668,181.2728,181.057,181.2433,5385.0
2024-08-27 15:20:00,184.81,184.87,184.76,184.81,13173.0,181.2826,181.3414,181.2335,181.2826,13173.0
2024-08-27 15:25:00,184.81,184.81,184.6,184.7,7484.0,181.2826,181.2826,181.0766,181.1747,7484.0
2024-08-27 15:30:00,184.71,184.81,184.62,184.69,9675.0,181.1845,181.2826,181.0962,181.1649,9675.0
2024-08-27 15:35:00,184.69,184.69,184.46,184.47,12025.0,181.1649,181.1649,180.9393,180.9491,12025.0
2024-08-27 15:40:00,184.51,184.55,184.22,184.53,26976.0,180.9883,181.0275,180.7038,181.0079,26976.0
2024-08-27 15:45:00,184.57,184.67,184.35,184.67,18490.0,181.0472,181.1452,180.8314,181.1452,18490.0
2024-08-27 15:50:00,184.71,185.12,184.63,185.05,78096.0,181.1845,181.5867,181.106,181.518,78096.0
2024-08-27 15:55:00,185.06,185.52,184.97,185.16,129880.0,181.5278,181.979,181.4395,181.6259,129880.0
2024-08-28 09:30:00,185.28,185.88,184.77,184.8,19840.0,181.7436,182.3322,181.2433,181.2728,19840.0
2024-08-28 09:35:00,184.74,185.55,184.74,185.53,3781.0,181.2139,182.0084,181.2139,181.9888,3781.0
2024-08-28 09:40:00,185.8,185.88,185.44,185.77,3261.0,182.2537,182.3322,181.9005,182.2243,3261.0
2024-08-28 09:45:00,185.95,186.57,185.81,186.21,8126.0,182.4008,183.009,182.2635,182.6559,8126.0
2024-08-28 09:50:00,186.29,186.73,186.13,186.45,13167.0,182.7343,183.1659,182.5774,182.8913,13167.0
2024-08-28 09:55:00,186.29,186.43,186.05,186.21,9860.0,182.7343,182.8717,182.4989,182.6559,9860.0
2024-08-28 10:00:00,186.09,186.45,186.09,186.23,4852.0,182.5381,182.8913,182.5381,182.6755,4852.0
2024-08-28 10:05:00,186.25,186.35,185.91,185.95,6661.0,182.6951,182.7932,182.3616,182.4008,6661.0
2024-08-28 10:10:00,185.95,186.13,185.81,186.02,4416.0,182.4008,182.5774,182.2635,182.4695,4416.0
2024-08-28 10:15:00,186.04,186.31,186.04,186.21,4108.0,182.4891,182.7539,182.4891,182.6559,4108.0
2024-08-28 10:20:00,186.07,186.32,185.91,185.94,4643.0,182.5185,182.7638,182.3616,182.391,4643.0
2024-08-28 10:25:00,185.93,185.93,185.75,185.82,9249.0,182.3812,182.3812,182.2046,182.2733,9249.0
2024-08-28 10:30:00,185.79,186.11,185.63,186.07,10698.0,182.2439,182.5578,182.0869,182.5185,10698.0
2024-08-28 10:35:00,186.06,186.32,186.06,186.3,7122.0,182.5087,182.7638,182.5087,182.7441,7122.0
2024-08-28 10:40:00,186.35,186.4,186.2,186.29,3752.0,182.7932,182.8422,182.646,182.7343,3752.0
2024-08-28 10:45:00,186.28,186.6,186.28,186.45,7279.0,182.7245,183.0384,182.7245,182.8913,7279.0
2024-08-28 10:50:00,186.53,186.84,186.47,186.74,3181.0,182.9697,183.2738,182.9109,183.1757,3181.0
2024-08-28 10:55:00,186.73,186.98,186.71,186.98,1514.0,183.1659,183.4112,183.1463,183.4112,1514.0
2024-08-28 11:00:00,186.98,187.18,186.92,187.06,3752.0,183.4112,183.6073,183.3523,183.4896,3752.0
2024-08-28 11:05:00,187.16,187.3,187.06,187.19,11511.0,183.5877,183.725,183.4896,183.6171,11511.0
2024-08-28 11:10:00,187.3,187.57,187.27,187.51,4084.0,183.725,183.9899,183.6956,183.931,4084.0
2024-08-28 11:15:00,187.51,187.6,187.31,187.31,5820.0,183.931,184.0193,183.7349,183.7349,5820.0
2024-08-28 11:20:00,187.34,187.47,187.07,187.14,3432.0,183.7643,183.8918,183.4994,183.5681,3432.0
2024-08-28 11:25:00,187.04,187.18,186.7,186.7,7519.0,183.47,183.6073,183.1365,183.1365,7519.0
2024-08-28 11:30:00,186.81,186.81,186.37,186.48,4471.0,183.2444,183.2444,182.8128,182.9207,4471.0
2024-08-28 11:35:00,186.42,186.47,186.15,186.15,7382.0,182.8618,182.9109,182.597,182.597,7382.0
2024-08-28 11:40:00,186.22,186.22,185.54,185.55,6922.0,182.6657,182.6657,181.9986,182.0084,6922.0
2024-08-28 11:45:00,185.67,185.67,185.4,185.47,19191.0,182.1262,182.1262,181.8613,181.93,19191.0
2024-08-28 11:50:00,185.52,185.67,185.39,185.51,6727.0,181.979,182.1262,181.8515,181.9692,6727.0
2024-08-28 11:55:00,185.45,185.58,185.39,185.49,5764.0,181.9104,182.0379,181.8515,181.9496,5764.0
2024-08-28 12:00:00,185.49,185.58,185.41,185.54,4392.0,181.9496,182.0379,181.8711,181.9986,4392.0
2024-08-28 12:05:00,185.44,185.57,185.37,185.57,4427.0,181.9005,182.0281,181.8319,182.0281,4427.0
2024-08-28 12:10:00,185.55,185.79,185.54,185.69,7307.0,182.0084,182.2439,181.9986,182.1458,7307.0
2024-08-28 12:15:00,185.69,185.79,185.61,185.78,5004.0,182.1458,182.2439,182.0673,182.2341,5004.0
2024-08-28 12:20:00,185.77,185.98,185.73,185.75,10626.0,182.2243,182.4302,182.185,182.2046,10626.0
2024-08-28 12:25:00,185.75,185.76,185.61,185.68,849.0,182.2046,182.2144,182.0673,182.136,849.0
2024-08-28 12:30:00,185.61,185.74,185.5,185.69,4504.0,182.0673,182.1948,181.9594,182.1458,4504.0
2024-08-28 12:35:00,185.63,185.81,185.63,185.81,4952.0,182.0869,182.2635,182.0869,182.2635,4952.0
2024-08-28 12:40:00,185.76,185.88,185.75,185.75,6958.0,182.2144,182.3322,182.2046,182.2046,6958.0
2024-08-28 12:45:00,185.84,186.0,185.83,185.99,6361.0,182.2929,182.4499,182.2831,182.4401,6361.0
2024-08-28 12:50:00,185.89,185.96,185.75,185.77,4385.0,182.342,182.4106,182.2046,182.2243,4385.0
2024-08-28 12:55:00,185.8,185.84,185.68,185.72,5582.0,182.2537,182.2929,182.136,182.1752,5582.0
2024-08-28 13:00:00,185.75,185.86,185.75,185.84,1866.0,182.2046,182.3125,182.2046,182.2929,1866.0
2024-08-28 13:05:00,185.8,185.8,185.51,185.51,3315.0,182.2537,182.2537,181.9692,181.9692,3315.0
2024-08-28 13:10:00,185.53,185.63,185.5,185.5,4280.0,181.9888,182.0869,181.9594,181.9594,4280.0
2024-08-28 13:15:00,185.56,185.61,185.5,185.5,4046.0,182.0183,182.0673,181.9594,181.9594,4046.0
2024-08-28 13:20:00,185.5,185.56,185.37,185.37,6131.0,181.9594,182.0183,181.8319,181.8319,6131.0
2024-08-28 13:25:00,185.35,185.58,185.35,185.44,8458.0,181.8123,182.0379,181.8123,181.9005,8458.0
2024-08-28 13:30:00,185.43,185.58,185.43,185.5,2168.0,181.8907,182.0379,181.8907,181.9594,2168.0
2024-08-28 13:35:00,185.5,185.77,185.5,185.52,14839.0,181.9594,182.2243,181.9594,181.979,14839.0
2024-08-28 13:40:00,185.4,185.48,185.25,185.44,4399.0,181.8613,181.9398,181.7142,181.9005,4399.0
2024-08-28 13:45:00,185.43,185.51,185.37,185.41,2538.0,181.8907,181.9692,181.8319,181.8711,2538.0
2024-08-28 13:50:00,185.44,185.48,185.39,185.4,2443.0,181.9005,181.9398,181.8515,181.8613,2443.0
2024-08-28 13:55:00,185.4,185.67,185.25,185.57,17146.0,181.8613,182.1262,181.7142,182.0281,17146.0
2024-08-28 14:00:00,185.56,185.66,185.46,185.47,5030.0,182.0183,182.1164,181.9202,181.93,5030.0
2024-08-28 14:05:00,185.47,185.82,185.47,185.74,3483.0,181.93,182.2733,181.93,182.1948,3483.0
2024-08-28 14:10:00,185.69,185.82,185.66,185.68,1467.0,182.1458,182.2733,182.1164,182.136,1467.0
2024-08-28 14:15:00,185.67,185.84,185.66,185.74,4647.0,182.1262,182.2929,182.1164,182.1948,4647.0
2024-08-28 14:20:00,185.81,185.85,185.66,185.84,4714.0,182.2635,182.3027,182.1164,182.2929,4714.0
2024-08-28 14:25:00,185.84,185.91,185.59,185.59,5292.0,182.2929,182.3616,182.0477,182.0477,5292.0
2024-08-28 14:30:00,185.67,185.8,185.66,185.75,2400.0,182.1262,182.2537,182.1164,182.2046,2400.0
2024-08-28 14:35:00,185.8,186.1,185.8,186.01,7203.0,182.2537,182.548,182.2537,182.4597,7203.0
2024-08-28 14:40:00,186.0,186.21,186.0,186.12,5499.0,182.4499,182.6559,182.4499,182.5676,5499.0
2024-08-28 14:45:00,186.09,186.19,185.99,186.02,5468.0,182.5381,182.6362,182.4401,182.4695,5468.0
2024-08-28 14:50:00,186.03,186.35,186.0,186.34,13534.0,182.4793,182.7932,182.4499,182.7834,13534.0
2024-08-28 14:55:00,186.39,186.54,186.36,186.5,9907.0,182.8324,182.9796,182.803,182.9403,9907.0
2024-08-28 15:00:00,186.47,186.54,186.29,186.5,6154.0,182.9109,182.9796,182.7343,182.9403,6154.0
2024-08-28 15:05:00,186.5,186.64,186.2,186.2,7843.0,182.9403,183.0776,182.646,182.646,7843.0
2024-08-28 15:10:00,186.1,186.73,186.1,186.57,32045.0,182.548,183.1659,182.548,183.009,32045.0
2024-08-28 15:15:00,186.64,186.76,186.57,186.67,24061.0,183.0776,183.1954,183.009,183.1071,24061.0
2024-08-28 15:20:00,186.67,186.98,186.67,186.91,10677.0,183.1071,183.4112,183.1071,183.3425,10677.0
2024-08-28 15:25:00,186.86,187.07,186.72,187.06,11035.0,183.2934,183.4994,183.1561,183.4896,11035.0
2024-08-28 15:30:00,187.06,187.14,186.82,186.82,20128.0,183.4896,183.5681,183.2542,183.2542,20128.0
2024-08-28 15:35:00,186.82,187.21,186.75,187.16,11081.0,183.2542,183.6368,183.1855,183.5877,11081.0
2024-08-28 15:40:00,187.16,187.28,186.91,187.02,16341.0,183.5877,183.7054,183.3425,183.4504,16341.0
2024-08-28 15:45:00,187.07,187.28,186.9,187.05,21789.0,183.4994,183.7054,183.3327,183.4798,21789.0
2024-08-28 15:50:00,187.06,187.47,186.86,187.22,60093.0,183.4896,183.8918,183.2934,183.6466,60093.0
2024-08-28 15:55:00,187.22,187.28,187.06,187.13,107286.0,183.6466,183.7054,183.4896,183.5583,107286.0
2024-08-29 09:30:00,186.8,187.5,186.74,186.87,22929.0,183.2346,183.9212,183.1757,183.3033,22929.0
2024-08-29 09:35:00,186.72,187.62,186.6,186.6,9723.0,183.1561,184.0389,183.0384,183.0384,9723.0
2024-08-29 09:40:00,186.53,186.79,186.43,186.43,2571.0,182.9697,183.2248,182.8717,182.8717,2571.0
2024-08-29 09:45:00,186.28,186.28,185.52,185.56,18257.0,182.7245,182.7245,181.979,182.0183,18257.0
2024-08-29 09:50:00,185.82,186.09,185.82,186.09,1475.0,182.2733,182.5381,182.2733,182.5381,1475.0
2024-08-29 09:55:00,186.24,186.32,185.84,186.31,2577.0,182.6853,182.7638,182.2929,182.7539,2577.0
2024-08-29 10:00:00,186.52,186.95,186.52,186.89,1822.0,182.9599,183.3817,182.9599,183.3229,1822.0
2024-08-29 10:05:00,187.0,187.15,186.74,187.1,7593.0,183.4308,183.5779,183.1757,183.5289,7593.0
2024-08-29 10:10:00,187.01,187.47,187.01,187.47,2557.0,183.4406,183.8918,183.4406,183.8918,2557.0
2024-08-29 10:15:00,187.5,187.84,187.37,187.59,15196.0,183.9212,184.2547,183.7937,184.0095,15196.0
2024-08-29 10:20:00,187.59,187.63,187.4,187.46,1406.0,184.0095,184.0487,183.8231,183.882,1406.0
2024-08-29 10:25:00,187.45,187.57,187.22,187.29,4591.0,183.8722,183.9899,183.6466,183.7152,4591.0
2024-08-29 10:30:00,187.41,187.53,187.26,187.3,3835.0,183.8329,183.9507,183.6858,183.725,3835.0
2024-08-29 10:35:00,187.32,187.67,187.32,187.47,5764.0,183.7447,184.088,183.7447,183.8918,5764.0
2024-08-29 10:40:00,187.51,187.53,187.23,187.27,2213.0,183.931,183.9507,183.6564,183.6956,2213.0
2024-08-29 10:45:00,187.36,187.48,187.14,187.14,4149.0,183.7839,183.9016,183.5681,183.5681,4149.0
2024-08-29 10:50:00,187.41,187.73,187.3,187.3,7979.0,183.8329,184.1468,183.725,183.725,7979.0
2024-08-29 10:55:00,187.42,187.56,187.34,187.43,2363.0,183.8428,183.9801,183.7643,183.8526,2363.0
2024-08-29 11:00:00,187.44,187.69,187.42,187.69,1758.0,183.8624,184.1076,183.8428,184.1076,1758.0
2024-08-29 11:05:00,187.45,187.69,187.32,187.41,5793.0,183.8722,184.1076,183.7447,183.8329,5793.0
2024-08-29 11:10:00,187.45,187.71,187.43,187.71,4022.0,183.8722,184.1272,183.8526,184.1272,4022.0
2024-08-29 11:15:00,187.72,187.76,187.61,187.75,1213.0,184.137,184.1763,184.0291,184.1665,1213.0
2024-08-29 11:20:00,187.77,188.26,187.76,188.16,13587.0,184.1861,184.6667,184.1763,184.5686,13587.0
2024-08-29 11:25:00,188.25,188.26,188.11,188.12,1400.0,184.6569,184.6667,184.5196,184.5294,1400.0
2024-08-29 11:30:00,188.12,188.21,188.06,188.18,3432.0,184.5294,184.6177,184.4705,184.5883,3432.0
2024-08-29 11:35:00,188.18,188.37,188.13,188.22,9130.0,184.5883,184.7746,184.5392,184.6275,9130.0
2024-08-29 11:40:00,188.13,188.36,188.11,188.36,2172.0,184.5392,184.7648,184.5196,184.7648,2172.0
2024-08-29 11:45:00,188.35,188.58,188.31,188.45,55126.0,184.755,184.9806,184.7158,184.8531,55126.0
2024-08-29 11:50:00,188.51,188.61,188.42,188.53,5196.0,184.912,185.01,184.8237,184.9316,5196.0
2024-08-29 11:55:00,188.56,188.79,188.53,188.74,7539.0,184.961,185.1866,184.9316,185.1376,7539.0
2024-08-29 12:00:00,188.77,188.77,188.54,188.62,5925.0,185.167,185.167,184.9414,185.0199,5925.0
2024-08-29 12:05:00,188.64,188.72,188.5,188.5,40147.0,185.0395,185.1179,184.9021,184.9021,40147.0
2024-08-29 12:10:00,188.6,188.69,188.56,188.57,2319.0,185.0002,185.0885,184.961,184.9708,2319.0
2024-08-29 12:15:00,188.67,188.67,188.49,188.55,7444.0,185.0689,185.0689,184.8923,184.9512,7444.0
2024-08-29 12:20:00,188.52,188.63,188.37,188.44,19468.0,184.9218,185.0297,184.7746,184.8433,19468.0
2024-08-29 12:25:00,188.37,188.44,188.11,188.11,5527.0,184.7746,184.8433,184.5196,184.5196,5527.0
2024-08-29 12:30:00,188.1,188.3,188.1,188.19,5170.0,184.5098,184.706,184.5098,184.5981,5170.0
2024-08-29 12:35:00,188.2,188.38,188.2,188.37,3730.0,184.6079,184.7844,184.6079,184.7746,3730.0
2024-08-29 12:40:00,188.31,188.52,188.31,188.47,3399.0,184.7158,184.9218,184.7158,184.8727,3399.0
2024-08-29 12:45:00,188.47,188.47,188.23,188.23,4046.0,184.8727,184.8727,184.6373,184.6373,4046.0
2024-08-29 12:50:00,188.26,188.36,188.19,188.3,4878.0,184.6667,184.7648,184.5981,184.706,4878.0
2024-08-29 12:55:00,188.31,188.36,188.21,188.36,1209.0,184.7158,184.7648,184.6177,184.7648,1209.0
2024-08-29 13:00:00,188.41,188.41,188.2,188.3,4373.0,184.8139,184.8139,184.6079,184.706,4373.0
2024-08-29 13:05:00,188.2,188.27,188.11,188.17,6277.0,184.6079,184.6765,184.5196,184.5784,6277.0
2024-08-29 13:10:00,188.18,188.31,188.12,188.3,5426.0,184.5883,184.7158,184.5294,184.706,5426.0
2024-08-29 13:15:00,188.29,188.37,188.28,188.31,3227.0,184.6962,184.7746,184.6863,184.7158,3227.0
2024-08-29 13:20:00,188.36,188.36,188.16,188.3,7769.0,184.7648,184.7648,184.5686,184.706,7769.0
2024-08-29 13:25:00,188.26,188.36,188.26,188.28,2433.0,184.6667,184.7648,184.6667,184.6863,2433.0
2024-08-29 13:30:00,188.25,188.3,188.23,188.3,2183.0,184.6569,184.706,184.6373,184.706,2183.0
2024-08-29 13:35:00,188.25,188.41,188.24,188.34,3708.0,184.6569,184.8139,184.6471,184.7452,3708.0
2024-08-29 13:40:00,188.38,188.57,188.37,188.56,5061.0,184.7844,184.9708,184.7746,184.961,5061.0
2024-08-29 13:45:00,188.55,188.55,188.45,188.52,2997.0,184.9512,184.9512,184.8531,184.9218,2997.0
2024-08-29 13:50:00,188.6,188.6,188.47,188.47,1943.0,185.0002,185.0002,184.8727,184.8727,1943.0
2024-08-29 13:55:00,188.5,188.5,188.31,188.31,6559.0,184.9021,184.9021,184.7158,184.7158,6559.0
2024-08-29 14:00:00,188.36,188.45,188.15,188.37,7936.0,184.7648,184.8531,184.5588,184.7746,7936.0
2024-08-29 14:05:00,188.37,188.5,188.36,188.48,6980.0,184.7746,184.9021,184.7648,184.8825,6980.0
2024-08-29 14:10:00,188.48,188.8,188.35,188.35,29142.0,184.8825,185.1964,184.755,184.755,29142.0
2024-08-29 14:15:00,188.34,188.43,188.21,188.29,6336.0,184.7452,184.8335,184.6177,184.6962,6336.0
2024-08-29 14:20:00,188.29,188.37,188.2,188.35,29467.0,184.6962,184.7746,184.6079,184.755,29467.0
2024-08-29 14:25:00,188.39,188.48,188.32,188.39,18814.0,184.7942,184.8825,184.7256,184.7942,18814.0
2024-08-29 14:30:00,188.39,188.64,188.35,188.58,34624.0,184.7942,185.0395,184.755,184.9806,34624.0
2024-08-29 14:35:00,188.58,188.61,188.13,188.23,14233.0,184.9806,185.01,184.5392,184.6373,14233.0
2024-08-29 14:40:00,188.21,188.28,187.97,188.12,72377.0,184.6177,184.6863,184.3823,184.5294,72377.0
2024-08-29 14:45:00,188.06,188.14,187.88,188.05,8427.0,184.4705,184.549,184.294,184.4607,8427.0
2024-08-29 14:50:00,187.95,187.96,187.7,187.85,5043.0,184.3626,184.3725,184.1174,184.2646,5043.0
2024-08-29 14:55:00,187.77,188.0,187.69,187.78,7429.0,184.1861,184.4117,184.1076,184.1959,7429.0
2024-08-29 15:00:00,187.71,187.71,187.48,187.61,5408.0,184.1272,184.1272,183.9016,184.0291,5408.0
2024-08-29 15:05:00,187.62,187.85,187.62,187.65,4644.0,184.0389,184.2646,184.0389,184.0684,4644.0
2024-08-29 15:10:00,187.74,187.8,187.62,187.62,11792.0,184.1566,184.2155,184.0389,184.0389,11792.0
2024-08-29 15:15:00,187.75,187.78,187.67,187.71,9302.0,184.1665,184.1959,184.088,184.1272,9302.0
2024-08-29 15:20:00,187.78,187.82,187.66,187.75,18084.0,184.1959,184.2351,184.0782,184.1665,18084.0
2024-08-29 15:25:00,187.75,187.96,187.67,187.96,12303.0,184.1665,184.3725,184.088,184.3725,12303.0
2024-08-29 15:30:00,188.02,188.33,188.01,188.27,7403.0,184.4313,184.7354,184.4215,184.6765,7403.0
2024-08-29 15:35:00,188.21,188.37,188.1,188.17,6128.0,184.6177,184.7746,184.5098,184.5784,6128.0
2024-08-29 15:40:00,188.16,188.22,187.85,187.85,11619.0,184.5686,184.6275,184.2646,184.2646,11619.0
2024-08-29 15:45:00,187.89,187.9,187.69,187.8,7752.0,184.3038,184.3136,184.1076,184.2155,7752.0
2024-08-29 15:50:00,187.83,188.04,187.69,187.96,26125.0,184.2449,184.4509,184.1076,184.3725,26125.0
2024-08-29 15:55:00,187.95,188.48,187.92,188.4,64612.0,184.3626,184.8825,184.3332,184.8041,64612.0
2024-08-30 09:30:00,187.46,187.75,187.36,187.63,8261.0,184.7774,185.0632,184.6788,184.9449,8261.0
2024-08-30 09:35:00,187.64,187.96,187.39,187.46,1480.0,184.9548,185.2702,184.7084,184.7774,1480.0
2024-08-30 09:40:00,187.65,187.65,187.36,187.53,1282.0,184.9646,184.9646,184.6788,184.8464,1282.0
2024-08-30 09:45:00,187.35,187.53,187.0,187.06,6040.0,184.6689,184.8464,184.3239,184.3831,6040.0
2024-08-30 09:50:00,186.82,187.24,186.82,187.24,1272.0,184.1465,184.5605,184.1465,184.5605,1272.0
2024-08-30 09:55:00,187.27,187.58,187.26,187.42,3522.0,184.5901,184.8956,184.5802,184.7379,3522.0
2024-08-30 10:00:00,187.48,187.65,187.1,187.4,3195.0,184.7971,184.9646,184.4225,184.7182,3195.0
2024-08-30 10:05:00,187.3,187.53,187.13,187.42,4958.0,184.6197,184.8464,184.4521,184.7379,4958.0
2024-08-30 10:10:00,187.4,187.6,187.38,187.56,5348.0,184.7182,184.9154,184.6985,184.8759,5348.0
2024-08-30 10:15:00,187.58,187.67,187.44,187.64,5074.0,184.8956,184.9844,184.7577,184.9548,5074.0
2024-08-30 10:20:00,187.71,187.84,187.64,187.84,2529.0,185.0238,185.1519,184.9548,185.1519,2529.0
2024-08-30 10:25:00,187.79,188.08,187.72,188.07,4767.0,185.1026,185.3885,185.0336,185.3786,4767.0
2024-08-30 10:30:00,187.93,188.19,187.87,188.04,4312.0,185.2406,185.4969,185.1815,185.3491,4312.0
2024-08-30 10:35:00,188.16,188.26,188.08,188.22,5426.0,185.4673,185.5659,185.3885,185.5265,5426.0
2024-08-30 10:40:00,188.24,188.33,188.21,188.24,3785.0,185.5462,185.6349,185.5166,185.5462,3785.0
2024-08-30 10:45:00,188.22,188.39,188.22,188.32,3639.0,185.5265,185.6941,185.5265,185.6251,3639.0
2024-08-30 10:50:00,188.4,188.5,188.38,188.47,4033.0,185.7039,185.8025,185.6842,185.7729,4033.0
2024-08-30 10:55:00,188.44,188.76,188.44,188.65,7469.0,185.7433,186.0588,185.7433,185.9503,7469.0
2024-08-30 11:00:00,188.73,188.88,188.57,188.59,9436.0,186.0292,186.177,185.8715,185.8912,9436.0
2024-08-30 11:05:00,188.57,188.77,188.57,188.69,4866.0,185.8715,186.0686,185.8715,185.9898,4866.0
2024-08-30 11:10:00,188.67,188.8,188.62,188.8,5246.0,185.97,186.0982,185.9208,186.0982,5246.0
2024-08-30 11:15:00,188.75,188.84,188.74,188.75,9848.0,186.0489,186.1376,186.039,186.0489,9848.0
2024-08-30 11:20:00,188.74,188.79,188.27,188.27,6825.0,186.039,186.0883,185.5758,185.5758,6825.0
2024-08-30 11:25:00,188.15,188.17,187.94,188.0,2504.0,185.4575,185.4772,185.2505,185.3096,2504.0
2024-08-30 11:30:00,187.9,187.92,187.62,187.62,2979.0,185.2111,185.2308,184.9351,184.9351,2979.0
2024-08-30 11:35:00,187.69,187.72,187.3,187.53,3078.0,185.0041,185.0336,184.6197,184.8464,3078.0
2024-08-30 11:40:00,187.52,187.63,187.42,187.52,2371.0,184.8365,184.9449,184.7379,184.8365,2371.0
2024-08-30 11:45:00,187.42,187.73,187.42,187.66,4734.0,184.7379,185.0435,184.7379,184.9745,4734.0
2024-08-30 11:50:00,187.65,187.65,187.24,187.27,15200.0,184.9646,184.9646,184.5605,184.5901,15200.0
2024-08-30 11:55:00,187.22,187.5,187.22,187.33,1650.0,184.5408,184.8168,184.5408,184.6492,1650.0
2024-08-30 12:00:00,187.35,187.47,187.3,187.37,5739.0,184.6689,184.7872,184.6197,184.6887,5739.0
2024-08-30 12:05:00,187.36,187.37,187.17,187.31,13490.0,184.6788,184.6887,184.4915,184.6295,13490.0
2024-08-30 12:10:00,187.37,187.43,187.3,187.35,3926.0,184.6887,184.7478,184.6197,184.6689,3926.0
2024-08-30 12:15:00,187.39,187.41,187.13,187.18,29707.0,184.7084,184.7281,184.4521,184.5014,29707.0
2024-08-30 12:20:00,187.12,187.32,187.12,187.24,3705.0,184.4422,184.6394,184.4422,184.5605,3705.0
2024-08-30 12:25:00,187.21,187.26,187.05,187.11,1274.0,184.5309,184.5802,184.3732,184.4324,1274.0
2024-08-30 12:30:00,187.05,187.11,187.0,187.11,757.0,184.3732,184.4324,184.3239,184.4324,757.0
2024-08-30 12:35:00,187.04,187.18,187.0,187.09,3432.0,184.3634,184.5014,184.3239,184.4127,3432.0
2024-08-30 12:40:00,187.08,187.18,187.08,187.08,4716.0,184.4028,184.5014,184.4028,184.4028,4716.0
2024-08-30 12:45:00,187.24,187.53,187.24,187.53,630.0,184.5605,184.8464,184.5605,184.8464,630.0
2024-08-30 12:50:00,187.52,187.78,187.52,187.78,1233.0,184.8365,185.0928,184.8365,185.0928,1233.0
2024-08-30 12:55:00,187.73,187.73,187.41,187.41,5609.0,185.0435,185.0435,184.7281,184.7281,5609.0
2024-08-30 13:00:00,187.55,187.74,187.54,187.74,2674.0,184.8661,185.0534,184.8562,185.0534,2674.0
2024-08-30 13:05:00,187.67,187.72,187.6,187.69,3036.0,184.9844,185.0336,184.9154,185.0041,3036.0
2024-08-30 13:10:00,187.69,187.69,187.62,187.62,862.0,185.0041,185.0041,184.9351,184.9351,862.0
2024-08-30 13:15:00,187.68,187.71,187.61,187.71,400.0,184.9942,185.0238,184.9252,185.0238,400.0
2024-08-30 13:20:00,187.7,187.74,187.6,187.6,3680.0,185.0139,185.0534,184.9154,184.9154,3680.0
2024-08-30 13:25:00,187.65,187.7,187.63,187.63,2630.0,184.9646,185.0139,184.9449,184.9449,2630.0
2024-08-30 13:30:00,187.73,187.74,187.5,187.5,7015.0,185.0435,185.0534,184.8168,184.8168,7015.0
2024-08-30 13:35:00,187.56,187.66,187.5,187.64,2230.0,184.8759,184.9745,184.8168,184.9548,2230.0
2024-08-30 13:40:00,187.62,187.66,187.5,187.64,1698.0,184.9351,184.9745,184.8168,184.9548,1698.0
2024-08-30 13:45:00,187.69,187.81,187.69,187.73,2727.0,185.0041,185.1224,185.0041,185.0435,2727.0
2024-08-30 13:50:00,187.74,187.84,187.74,187.75,4244.0,185.0534,185.1519,185.0534,185.0632,4244.0
2024-08-30 13:55:00,187.72,187.77,187.72,187.77,1383.0,185.0336,185.0829,185.0336,185.0829,1383.0
2024-08-30 14:00:00,187.73,187.85,187.73,187.83,6750.0,185.0435,185.1618,185.0435,185.1421,6750.0
2024-08-30 14:05:00,187.85,188.13,187.84,188.12,3665.0,185.1618,185.4378,185.1519,185.4279,3665.0
2024-08-30 14:10:00,188.13,188.24,188.02,188.12,2766.0,185.4378,185.5462,185.3294,185.4279,2766.0
2024-08-30 14:15:00,188.18,188.32,188.17,188.28,4765.0,185.4871,185.6251,185.4772,185.5856,4765.0
2024-08-30 14:20:00,188.28,188.38,188.28,188.31,3475.0,185.5856,185.6842,185.5856,185.6152,3475.0
2024-08-30 14:25:00,188.38,188.43,188.24,188.28,1991.0,185.6842,185.7335,185.5462,185.5856,1991.0
2024-08-30 14:30:00,188.28,188.31,188.2,188.31,1071.0,185.5856,185.6152,185.5068,185.6152,1071.0
2024-08-30 14:35:00,188.28,188.44,188.28,188.39,4968.0,185.5856,185.7433,185.5856,185.6941,4968.0
2024-08-30 14:40:00,188.37,188.5,188.36,188.42,4944.0,185.6743,185.8025,185.6645,185.7236,4944.0
2024-08-30 14:45:00,188.46,188.52,188.4,188.52,2312.0,185.7631,185.8222,185.7039,185.8222,2312.0
2024-08-30 14:50:00,188.52,188.64,188.49,188.49,3363.0,185.8222,185.9405,185.7926,185.7926,3363.0
2024-08-30 14:55:00,188.48,188.56,188.46,188.46,5645.0,185.7828,185.8616,185.7631,185.7631,5645.0
2024-08-30 15:00:00,188.46,188.65,188.45,188.59,7582.0,185.7631,185.9503,185.7532,185.8912,7582.0
2024-08-30 15:05:00,188.64,188.64,188.52,188.58,2601.0,185.9405,185.9405,185.8222,185.8813,2601.0
2024-08-30 15:10:00,188.51,188.52,188.16,188.17,6042.0,185.8123,185.8222,185.4673,185.4772,6042.0
2024-08-30 15:15:00,188.25,188.25,187.99,187.99,6534.0,185.5561,185.5561,185.2998,185.2998,6534.0
2024-08-30 15:20:00,188.06,188.11,188.0,188.08,10523.0,185.3688,185.4181,185.3096,185.3885,10523.0
2024-08-30 15:25:00,188.05,188.47,187.99,188.36,8608.0,185.3589,185.7729,185.2998,185.6645,8608.0
2024-08-30 15:30:00,188.34,188.55,188.33,188.36,5226.0,185.6448,185.8518,185.6349,185.6645,5226.0
2024-08-30 15:35:00,188.42,188.88,188.42,188.88,5094.0,185.7236,186.177,185.7236,186.177,5094.0
2024-08-30 15:40:00,188.84,188.92,188.73,188.75,9928.0,186.1376,186.2165,186.0292,186.0489,9928.0
2024-08-30 15:45:00,188.73,188.83,188.59,188.83,10841.0,186.0292,186.1278,185.8912,186.1278,10841.0
2024-08-30 15:50:00,188.73,189.14,188.66,189.03,33679.0,186.0292,186.4333,185.9602,186.3249,33679.0
2024-08-30 15:55:00,189.03,189.26,188.9,188.91,85903.0,186.3249,186.5516,186.1968,186.2066,85903.0
2024-09-03 09:30:00,190.0,191.0,189.76,191.0,28190.0,187.281,188.2667,187.0445,188.2667,28190.0
2024-09-03 09:35:00,191.04,191.04,190.01,190.47,4122.0,188.3061,188.3061,187.2909,187.7443,4122.0
2024-09-03 09:40:00,190.49,190.91,190.35,190.35,2565.0,187.764,188.178,187.626,187.626,2565.0
2024-09-03 09:45:00,190.4,190.4,189.28,189.28,1301.0,187.6753,187.6753,186.5713,186.5713,1301.0
2024-09-03 09:50:00,189.42,189.87,188.87,189.87,6457.0,186.7093,187.1529,186.1672,187.1529,6457.0
2024-09-03 09:55:00,189.92,190.28,189.8,190.27,3573.0,187.2022,187.557,187.0839,187.5472,3573.0
2024-09-03 10:00:00,190.3,190.3,188.88,189.14,5696.0,187.5767,187.5767,186.177,186.4333,5696.0
2024-09-03 10:05:00,189.29,189.75,189.26,189.7,18299.0,186.5812,187.0346,186.5516,186.9853,18299.0
2024-09-03 10:10:00,189.7,190.14,189.69,189.9,23142.0,186.9853,187.419,186.9755,187.1824,23142.0
2024-09-03 10:15:00,189.93,190.0,189.73,189.75,14390.0,187.212,187.281,187.0149,187.0346,14390.0
2024-09-03 10:20:00,189.91,190.08,189.74,190.08,4790.0,187.1923,187.3599,187.0247,187.3599,4790.0
2024-09-03 10:25:00,190.07,190.07,189.72,189.78,14127.0,187.35,187.35,187.005,187.0642,14127.0
2024-09-03 10:30:00,189.72,189.99,189.61,189.99,8645.0,187.005,187.2712,186.8966,187.2712,8645.0
2024-09-03 10:35:00,189.69,189.75,189.49,189.56,12550.0,186.9755,187.0346,186.7783,186.8473,12550.0
2024-09-03 10:40:00,189.56,190.03,189.53,190.03,4043.0,186.8473,187.3106,186.8177,187.3106,4043.0
2024-09-03 10:45:00,189.99,190.19,189.84,189.97,4486.0,187.2712,187.4683,187.1233,187.2514,4486.0
2024-09-03 10:50:00,190.15,190.36,190.06,190.15,2155.0,187.4289,187.6359,187.3402,187.4289,2155.0
2024-09-03 10:55:00,190.26,190.53,190.15,190.53,3026.0,187.5373,187.8034,187.4289,187.8034,3026.0
2024-09-03 11:00:00,190.48,190.87,190.48,190.87,4760.0,187.7541,188.1386,187.7541,188.1386,4760.0
2024-09-03 11:05:00,190.88,191.28,190.75,191.21,5902.0,188.1484,188.5427,188.0203,188.4737,5902.0
2024-09-03 11:10:00,191.11,191.11,190.89,190.93,2193.0,188.3751,188.3751,188.1583,188.1977,2193.0
2024-09-03 11:15:00,190.81,190.89,190.78,190.89,610.0,188.0794,188.1583,188.0499,188.1583,610.0
2024-09-03 11:20:00,190.98,191.15,190.91,191.15,3596.0,188.247,188.4146,188.178,188.4146,3596.0
2024-09-03 11:25:00,191.16,191.33,190.99,191.12,18563.0,188.4244,188.592,188.2568,188.385,18563.0
2024-09-03 11:30:00,191.03,191.12,190.87,190.88,2619.0,188.2963,188.385,188.1386,188.1484,2619.0
2024-09-03 11:35:00,190.88,190.88,190.77,190.77,4139.0,188.1484,188.1484,188.04,188.04,4139.0
2024-09-03 11:40:00,190.88,191.06,190.81,191.0,58137.0,188.1484,188.3258,188.0794,188.2667,58137.0
2024-09-03 11:45:00,191.02,191.06,190.89,190.93,2424.0,188.2864,188.3258,188.1583,188.1977,2424.0
2024-09-03 11:50:00,190.94,190.97,190.88,190.94,3039.0,188.2076,188.2371,188.1484,188.2076,3039.0
2024-09-03 11:55:00,190.94,190.95,190.49,190.8,8356.0,188.2076,188.2174,187.764,188.0696,8356.0
2024-09-03 12:00:00,190.74,190.99,190.73,190.91,10232.0,188.0104,188.2568,188.0006,188.178,10232.0
2024-09-03 12:05:00,190.9,190.92,190.63,190.76,2737.0,188.1681,188.1879,187.902,188.0301,2737.0
2024-09-03 12:10:00,190.7,190.76,190.48,190.56,4341.0,187.971,188.0301,187.7541,187.833,4341.0
2024-09-03 12:15:00,190.56,190.62,190.4,190.52,3519.0,187.833,187.8921,187.6753,187.7936,3519.0
2024-09-03 12:20:00,190.53,190.7,190.49,190.66,3422.0,187.8034,187.971,187.764,187.9316,3422.0
2024-09-03 12:25:00,190.55,190.56,190.46,190.5,3517.0,187.8231,187.833,187.7344,187.7739,3517.0
2024-09-03 12:30:00,190.44,190.59,190.4,190.41,4268.0,187.7147,187.8626,187.6753,187.6851,4268.0
2024-09-03 12:35:00,190.37,190.5,190.25,190.31,5287.0,187.6457,187.7739,187.5274,187.5866,5287.0
2024-09-03 12:40:00,190.31,190.39,190.18,190.2,5475.0,187.5866,187.6654,187.4584,187.4782,5475.0
2024-09-03 12:45:00,190.19,190.41,190.1,190.11,2770.0,187.4683,187.6851,187.3796,187.3894,2770.0
2024-09-03 12:50:00,190.12,190.29,190.03,190.2,10757.0,187.3993,187.5669,187.3106,187.4782,10757.0
2024-09-03 12:55:00,190.2,190.26,190.06,190.18,5579.0,187.4782,187.5373,187.3402,187.4584,5579.0
2024-09-03 13:00:00,190.14,190.24,190.12,190.2,3253.0,187.419,187.5176,187.3993,187.4782,3253.0
2024-09-03 13:05:00,190.2,190.33,190.18,190.3,8156.0,187.4782,187.6063,187.4584,187.5767,8156.0
2024-09-03 13:10:00,190.18,190.3,190.18,190.22,3043.0,187.4584,187.5767,187.4584,187.4979,3043.0
2024-09-03 13:15:00,190.25,190.35,190.22,190.3,3939.0,187.5274,187.626,187.4979,187.5767,3939.0
2024-09-03 13:20:00,190.3,190.52,190.3,190.46,6485.0,187.5767,187.7936,187.5767,187.7344,6485.0
2024-09-03 13:25:00,190.36,190.5,190.36,190.5,1810.0,187.6359,187.7739,187.6359,187.7739,1810.0
2024-09-03 13:30:00,190.5,190.5,190.25,190.28,5718.0,187.7739,187.7739,187.5274,187.557,5718.0
2024-09-03 13:35:00,190.38,190.8,190.36,190.57,33581.0,187.6556,188.0696,187.6359,187.8429,33581.0
2024-09-03 13:40:00,190.55,190.55,190.35,190.43,1883.0,187.8231,187.8231,187.626,187.7049,1883.0
2024-09-03 13:45:00,190.55,190.66,190.43,190.61,3544.0,187.8231,187.9316,187.7049,187.8823,3544.0
2024-09-03 13:50:00,190.62,190.62,190.51,190.51,3288.0,187.8921,187.8921,187.7837,187.7837,3288.0
2024-09-03 13:55:00,190.45,190.51,190.4,190.46,1100.0,187.7246,187.7837,187.6753,187.7344,1100.0
2024-09-03 14:00:00,190.45,190.54,190.2,190.5,4248.0,187.7246,187.8133,187.4782,187.7739,4248.0
2024-09-03 14:05:00,190.5,190.5,190.4,190.49,3568.0,187.7739,187.7739,187.6753,187.764,3568.0
2024-09-03 14:10:00,190.49,190.55,190.32,190.34,8170.0,187.764,187.8231,187.5964,187.6162,8170.0
2024-09-03 14:15:00,190.42,190.49,190.38,190.47,3194.0,187.695,187.764,187.6556,187.7443,3194.0
2024-09-03 14:20:00,190.54,190.61,190.42,190.5,7177.0,187.8133,187.8823,187.695,187.7739,7177.0
2024-09-03 14:25:00,190.56,190.56,190.3,190.49,2515.0,187.833,187.833,187.5767,187.764,2515.0
2024-09-03 14:30:00,190.49,190.53,190.39,190.39,32294.0,187.764,187.8034,187.6654,187.6654,32294.0
2024-09-03 14:35:00,190.4,190.4,190.2,190.28,4442.0,187.6753,187.6753,187.4782,187.557,4442.0
2024-09-03 14:40:00,190.37,190.52,190.32,190.33,3954.0,187.6457,187.7936,187.5964,187.6063,3954.0
2024-09-03 14:45:00,190.32,190.45,190.2,190.2,4467.0,187.5964,187.7246,187.4782,187.4782,4467.0
2024-09-03 14:50:00,190.17,190.2,190.09,190.11,4801.0,187.4486,187.4782,187.3697,187.3894,4801.0
2024-09-03 14:55:00,190.09,190.15,190.0,190.14,26154.0,187.3697,187.4289,187.281,187.419,26154.0
2024-09-03 15:00:00,190.13,190.13,189.81,189.96,4400.0,187.4092,187.4092,187.0937,187.2416,4400.0
2024-09-03 15:05:00,189.96,190.02,189.88,189.95,7228.0,187.2416,187.3007,187.1627,187.2317,7228.0
2024-09-03 15:10:00,189.97,190.37,189.96,190.13,61610.0,187.2514,187.6457,187.2416,187.4092,61610.0
2024-09-03 15:15:00,190.14,190.24,190.13,190.15,4910.0,187.419,187.5176,187.4092,187.4289,4910.0
2024-09-03 15:20:00,190.19,190.38,190.18,190.34,8959.0,187.4683,187.6556,187.4584,187.6162,8959.0
2024-09-03 15:25:00,190.34,190.35,190.11,190.24,4913.0,187.6162,187.626,187.3894,187.5176,4913.0
2024-09-03 15:30:00,190.24,190.54,190.24,190.47,14250.0,187.5176,187.8133,187.5176,187.7443,14250.0
2024-09-03 15:35:00,190.47,190.47,189.98,189.98,10341.0,187.7443,187.7443,187.2613,187.2613,10341.0
2024-09-03 15:40:00,189.98,189.98,189.54,189.56,24939.0,187.2613,187.2613,186.8276,186.8473,24939.0
2024-09-03 15:45:00,189.58,189.77,189.39,189.5,70011.0,186.867,187.0543,186.6797,186.7882,70011.0
2024-09-03 15:50:00,189.5,189.57,189.07,189.28,49898.0,186.7882,186.8572,186.3643,186.5713,49898.0
2024-09-03 15:55:00,189.31,189.5,188.89,189.19,144049.0,186.6009,186.7882,186.1869,186.4826,144049.0
2024-09-04 09:30:00,190.71,190.75,189.0,189.28,22653.0,187.9809,188.0203,186.2953,186.5713,22653.0
2024-09-04 09:35:00,189.51,190.35,189.21,189.75,24013.0,186.798,187.626,186.5023,187.0346,24013.0
2024-09-04 09:40:00,189.65,189.71,188.77,188.86,25069.0,186.936,186.9952,186.0686,186.1573,25069.0
2024-09-04 09:45:00,189.01,189.12,188.17,188.44,9396.0,186.3052,186.4136,185.4772,185.7433,9396.0
2024-09-04 09:50:00,188.24,188.43,188.23,188.34,4432.0,185.5462,185.7335,185.5363,185.6448,4432.0
2024-09-04 09:55:00,188.57,189.02,188.57,188.94,7024.0,185.8715,186.315,185.8715,186.2362,7024.0
2024-09-04 10:00:00,188.72,189.5,188.72,189.23,7057.0,186.0193,186.7882,186.0193,186.522,7057.0
2024-09-04 10:05:00,189.29,189.45,189.19,189.25,4575.0,186.5812,186.7389,186.4826,186.5417,4575.0
2024-09-04 10:10:00,189.1,189.28,188.99,189.24,3679.0,186.3939,186.5713,186.2855,186.5319,3679.0
2024-09-04 10:15:00,189.12,189.38,188.97,189.09,3218.0,186.4136,186.6699,186.2658,186.384,3218.0
2024-09-04 10:20:00,189.16,189.47,189.16,189.47,4069.0,186.453,186.7586,186.453,186.7586,4069.0
2024-09-04 10:25:00,189.31,189.63,189.2,189.62,2938.0,186.6009,186.9163,186.4925,186.9065,2938.0
2024-09-04 10:30:00,189.66,189.85,189.59,189.66,16829.0,186.9459,187.1332,186.8769,186.9459,16829.0
2024-09-04 10:35:00,189.67,190.11,189.63,189.7,9639.0,186.9557,187.3894,186.9163,186.9853,9639.0
2024-09-04 10:40:00,189.61,189.62,189.5,189.55,2710.0,186.8966,186.9065,186.7882,186.8375,2710.0
2024-09-04 10:45:00,189.69,189.9,189.69,189.78,3346.0,186.9755,187.1824,186.9755,187.0642,3346.0
2024-09-04 10:50:00,189.75,189.76,189.39,189.5,5563.0,187.0346,187.0445,186.6797,186.7882,5563.0
2024-09-04 10:55:00,189.5,189.6,189.31,189.33,1520.0,186.7882,186.8867,186.6009,186.6206,1520.0
2024-09-04 11:00:00,189.33,189.6,189.33,189.52,25761.0,186.6206,186.8867,186.6206,186.8079,25761.0
2024-09-04 11:05:00,189.54,189.63,189.54,189.58,4036.0,186.8276,186.9163,186.8276,186.867,4036.0
2024-09-04 11:10:00,189.48,189.5,189.33,189.33,1989.0,186.7685,186.7882,186.6206,186.6206,1989.0
2024-09-04 11:15:00,189.3,189.45,189.21,189.34,2939.0,186.591,186.7389,186.5023,186.6305,2939.0
2024-09-04 11:20:00,189.25,189.25,189.07,189.07,2450.0,186.5417,186.5417,186.3643,186.3643,2450.0
2024-09-04 11:25:00,189.17,189.18,188.82,188.82,9407.0,186.4629,186.4728,186.1179,186.1179,9407.0
2024-09-04 11:30:00,188.73,188.75,188.65,188.7,1446.0,186.0292,186.0489,185.9503,185.9996,1446.0
2024-09-04 11:35:00,188.67,188.97,188.65,188.82,6841.0,185.97,186.2658,185.9503,186.1179,6841.0
2024-09-04 11:40:00,188.9,189.23,188.89,189.23,1745.0,186.1968,186.522,186.1869,186.522,1745.0
2024-09-04 11:45:00,189.23,189.34,189.12,189.16,3257.0,186.522,186.6305,186.4136,186.453,3257.0
2024-09-04 11:50:00,189.14,189.47,189.13,189.41,1824.0,186.4333,186.7586,186.4235,186.6995,1824.0
2024-09-04 11:55:00,189.48,189.75,189.33,189.66,2691.0,186.7685,187.0346,186.6206,186.9459,2691.0
2024-09-04 12:00:00,189.65,189.75,189.17,189.17,3351.0,186.936,187.0346,186.4629,186.4629,3351.0
2024-09-04 12:05:00,189.17,189.18,189.17,189.18,1152.0,186.4629,186.4728,186.4629,186.4728,1152.0
2024-09-04 12:10:00,189.26,189.26,188.9,189.02,3192.0,186.5516,186.5516,186.1968,186.315,3192.0
2024-09-04 12:15:00,189.02,189.15,189.02,189.15,2937.0,186.315,186.4432,186.315,186.4432,2937.0
2024-09-04 12:20:00,189.07,189.27,189.03,189.19,2503.0,186.3643,186.5615,186.3249,186.4826,2503.0
2024-09-04 12:25:00,189.19,189.21,188.97,188.97,1401.0,186.4826,186.5023,186.2658,186.2658,1401.0
2024-09-04 12:30:00,189.09,189.33,189.08,189.33,1333.0,186.384,186.6206,186.3742,186.6206,1333.0
2024-09-04 12:35:00,189.45,189.46,189.45,189.46,227.0,186.7389,186.7487,186.7389,186.7487,227.0
2024-09-04 12:40:00,189.34,189.39,189.14,189.15,7388.0,186.6305,186.6797,186.4333,186.4432,7388.0
2024-09-04 12:45:00,189.16,189.34,189.16,189.34,2445.0,186.453,186.6305,186.453,186.6305,2445.0
2024-09-04 12:50:00,189.42,189.42,189.15,189.29,1306.0,186.7093,186.7093,186.4432,186.5812,1306.0
2024-09-04 12:55:00,189.28,189.28,189.1,189.11,320.0,186.5713,186.5713,186.3939,186.4038,320.0
2024-09-04 13:00:00,189.18,189.26,188.9,188.96,2807.0,186.4728,186.5516,186.1968,186.2559,2807.0
2024-09-04 13:05:00,188.97,189.09,188.85,188.85,563.0,186.2658,186.384,186.1475,186.1475,563.0
2024-09-04 13:10:00,189.0,189.0,188.96,188.97,950.0,186.2953,186.2953,186.2559,186.2658,950.0
2024-09-04 13:15:00,188.97,189.04,188.9,188.9,2294.0,186.2658,186.3348,186.1968,186.1968,2294.0
2024-09-04 13:20:00,188.89,188.96,188.74,188.76,3046.0,186.1869,186.2559,186.039,186.0588,3046.0
2024-09-04 13:25:00,188.77,188.77,188.52,188.64,4447.0,186.0686,186.0686,185.8222,185.9405,4447.0
2024-09-04 13:30:00,188.64,188.75,188.52,188.57,3922.0,185.9405,186.0489,185.8222,185.8715,3922.0
2024-09-04 13:35:00,188.51,188.58,188.46,188.52,2430.0,185.8123,185.8813,185.7631,185.8222,2430.0
2024-09-04 13:40:00,188.53,188.61,188.47,188.48,2344.0,185.8321,185.9109,185.7729,185.7828,2344.0
2024-09-04 13:45:00,188.5,188.53,188.44,188.45,4332.0,185.8025,185.8321,185.7433,185.7532,4332.0
2024-09-04 13:50:00,188.43,188.47,188.34,188.43,3685.0,185.7335,185.7729,185.6448,185.7335,3685.0
2024-09-04 13:55:00,188.39,188.5,188.39,188.39,955.0,185.6941,185.8025,185.6941,185.6941,955.0
2024-09-04 14:00:00,188.47,188.48,188.2,188.48,15449.0,185.7729,185.7828,185.5068,185.7828,15449.0
2024-09-04 14:05:00,188.65,188.77,188.65,188.74,2164.0,185.9503,186.0686,185.9503,186.039,2164.0
2024-09-04 14:10:00,188.69,188.79,188.65,188.75,2909.0,185.9898,186.0883,185.9503,186.0489,2909.0
2024-09-04 14:15:00,188.79,189.01,188.79,189.01,2875.0,186.0883,186.3052,186.0883,186.3052,2875.0
2024-09-04 14:20:00,189.0,189.04,188.91,188.98,1610.0,186.2953,186.3348,186.2066,186.2756,1610.0
2024-09-04 14:25:00,189.02,189.03,188.9,188.91,4526.0,186.315,186.3249,186.1968,186.2066,4526.0
2024-09-04 14:30:00,188.94,189.16,188.93,189.06,1691.0,186.2362,186.453,186.2263,186.3545,1691.0
2024-09-04 14:35:00,188.97,189.08,188.95,188.95,500.0,186.2658,186.3742,186.246,186.246,500.0
2024-09-04 14:40:00,189.1,189.1,188.94,188.99,4121.0,186.3939,186.3939,186.2362,186.2855,4121.0
2024-09-04 14:45:00,189.02,189.05,188.9,188.9,4047.0,186.315,186.3446,186.1968,186.1968,4047.0
2024-09-04 14:50:00,188.88,189.0,188.84,188.96,3447.0,186.177,186.2953,186.1376,186.2559,3447.0
2024-09-04 14:55:00,189.02,189.34,188.88,189.34,22333.0,186.315,186.6305,186.177,186.6305,22333.0
2024-09-04 15:00:00,189.33,189.38,189.18,189.18,2859.0,186.6206,186.6699,186.4728,186.4728,2859.0
2024-09-04 15:05:00,189.27,189.57,189.18,189.55,1970.0,186.5615,186.8572,186.4728,186.8375,1970.0
2024-09-04 15:10:00,189.49,189.55,189.34,189.4,4379.0,186.7783,186.8375,186.6305,186.6896,4379.0
2024-09-04 15:15:00,189.41,189.43,189.29,189.37,2347.0,186.6995,186.7192,186.5812,186.66,2347.0
2024-09-04 15:20:00,189.48,189.54,189.42,189.52,10367.0,186.7685,186.8276,186.7093,186.8079,10367.0
2024-09-04 15:25:00,189.61,189.72,189.6,189.67,2230.0,186.8966,187.005,186.8867,186.9557,2230.0
2024-09-04 15:30:00,189.7,189.72,189.37,189.37,5446.0,186.9853,187.005,186.66,186.66,5446.0
2024-09-04 15:35:00,189.41,189.75,189.41,189.74,5877.0,186.6995,187.0346,186.6995,187.0247,5877.0
2024-09-04 15:40:00,189.65,189.81,189.51,189.81,7415.0,186.936,187.0937,186.798,187.0937,7415.0
2024-09-04 15:45:00,189.8,189.9,189.68,189.84,10226.0,187.0839,187.1824,186.9656,187.1233,10226.0
2024-09-04 15:50:00,189.81,189.85,189.59,189.65,14572.0,187.0937,187.1332,186.8769,186.936,14572.0
2024-09-04 15:55:00,189.73,190.09,189.68,189.78,95614.0,187.0149,187.3697,186.9656,187.0642,95614.0
2024-09-05 09:30:00,190.17,190.17,187.76,187.77,12112.0,187.4486,187.4486,185.0731,185.0829,12112.0
2024-09-05 09:35:00,187.81,188.21,186.84,186.86,8629.0,185.1224,185.5166,184.1662,184.186,8629.0
2024-09-05 09:40:00,186.96,187.44,186.66,187.44,5819.0,184.2845,184.7577,183.9888,184.7577,5819.0
2024-09-05 09:45:00,187.34,187.34,186.36,186.9,29640.0,184.6591,184.6591,183.6931,184.2254,29640.0
2024-09-05 09:50:00,186.71,187.28,186.19,186.19,15589.0,184.0381,184.5999,183.5255,183.5255,15589.0
2024-09-05 09:55:00,186.57,186.63,186.14,186.36,8784.0,183.9001,183.9592,183.4763,183.6931,8784.0
2024-09-05 10:00:00,186.51,186.71,186.41,186.62,32752.0,183.841,184.0381,183.7424,183.9494,32752.0
2024-09-05 10:05:00,186.62,187.16,186.62,187.16,4983.0,183.9494,184.4817,183.9494,184.4817,4983.0
2024-09-05 10:10:00,187.03,187.13,185.97,186.58,16785.0,184.3535,184.4521,183.3087,183.91,16785.0
2024-09-05 10:15:00,186.45,186.7,186.27,186.7,2905.0,183.7818,184.0282,183.6044,184.0282,2905.0
2024-09-05 10:20:00,186.79,186.88,186.48,186.5,4031.0,184.117,184.2057,183.8114,183.8311,4031.0
2024-09-05 10:25:00,186.61,186.97,186.61,186.97,9832.0,183.9395,184.2944,183.9395,184.2944,9832.0
2024-09-05 10:30:00,186.96,186.96,186.81,186.81,4129.0,184.2845,184.2845,184.1367,184.1367,4129.0
2024-09-05 10:35:00,186.71,186.71,186.23,186.23,5918.0,184.0381,184.0381,183.565,183.565,5918.0
2024-09-05 10:40:00,186.0,186.35,185.83,186.2,6040.0,183.3383,183.6832,183.1707,183.5354,6040.0
2024-09-05 10:45:00,186.2,186.23,185.72,185.82,8548.0,183.5354,183.565,183.0623,183.1608,8548.0
2024-09-05 10:50:00,185.84,186.47,185.75,186.47,11669.0,183.1805,183.8015,183.0918,183.8015,11669.0
2024-09-05 10:55:00,186.61,186.61,186.36,186.49,4513.0,183.9395,183.9395,183.6931,183.8212,4513.0
2024-09-05 11:00:00,186.47,186.64,186.47,186.64,4761.0,183.8015,183.9691,183.8015,183.9691,4761.0
2024-09-05 11:05:00,186.54,186.63,186.39,186.39,3796.0,183.8705,183.9592,183.7227,183.7227,3796.0
2024-09-05 11:10:00,186.45,186.52,185.66,185.71,7942.0,183.7818,183.8508,183.0031,183.0524,7942.0
2024-09-05 11:15:00,185.77,185.91,185.62,185.68,2632.0,183.1115,183.2495,182.9637,183.0228,2632.0
2024-09-05 11:20:00,185.59,185.69,185.35,185.53,5823.0,182.9341,183.0327,182.6976,182.875,5823.0
2024-09-05 11:25:00,185.52,185.68,185.27,185.5,9979.0,182.8651,183.0228,182.6187,182.8454,9979.0
2024-09-05 11:30:00,185.58,185.91,185.49,185.64,17635.0,182.9243,183.2495,182.8356,182.9834,17635.0
2024-09-05 11:35:00,185.58,185.77,185.31,185.39,6340.0,182.9243,183.1115,182.6581,182.737,6340.0
2024-09-05 11:40:00,185.33,185.33,184.96,184.96,10706.0,182.6778,182.6778,182.3131,182.3131,10706.0
2024-09-05 11:45:00,185.02,185.34,184.96,185.34,4422.0,182.3723,182.6877,182.3131,182.6877,4422.0
2024-09-05 11:50:00,185.33,185.44,185.0,185.21,4587.0,182.6778,182.7863,182.3526,182.5596,4587.0
2024-09-05 11:55:00,185.26,185.33,185.22,185.27,2083.0,182.6088,182.6778,182.5694,182.6187,2083.0
2024-09-05 12:00:00,185.26,185.35,185.13,185.14,4160.0,182.6088,182.6976,182.4807,182.4906,4160.0
2024-09-05 12:05:00,185.19,185.33,185.16,185.25,4042.0,182.5398,182.6778,182.5103,182.599,4042.0
2024-09-05 12:10:00,185.25,185.31,185.04,185.06,3960.0,182.599,182.6581,182.392,182.4117,3960.0
2024-09-05 12:15:00,185.06,185.06,184.63,184.64,5602.0,182.4117,182.4117,181.9879,181.9977,5602.0
2024-09-05 12:20:00,184.6,184.66,184.44,184.59,7175.0,181.9583,182.0174,181.8006,181.9484,7175.0
2024-09-05 12:25:00,184.54,184.64,184.37,184.41,8609.0,181.8992,181.9977,181.7316,181.771,8609.0
2024-09-05 12:30:00,184.38,184.38,183.83,184.18,8708.0,181.7414,181.7414,181.1993,181.5443,8708.0
2024-09-05 12:35:00,184.25,184.31,183.94,183.95,2729.0,181.6133,181.6724,181.3077,181.3176,2729.0
2024-09-05 12:40:00,183.97,184.26,183.89,184.26,5291.0,181.3373,181.6232,181.2585,181.6232,5291.0
2024-09-05 12:45:00,184.23,184.24,184.16,184.2,1778.0,181.5936,181.6034,181.5246,181.564,1778.0
2024-09-05 12:50:00,184.2,184.46,184.19,184.46,6051.0,181.564,181.8203,181.5542,181.8203,6051.0
2024-09-05 12:55:00,184.51,184.69,184.47,184.47,3031.0,181.8696,182.047,181.8302,181.8302,3031.0
2024-09-05 13:00:00,184.51,184.57,184.41,184.43,2269.0,181.8696,181.9287,181.771,181.7907,2269.0
2024-09-05 13:05:00,184.43,184.53,184.4,184.45,4813.0,181.7907,181.8893,181.7612,181.8104,4813.0
2024-09-05 13:10:00,184.41,184.51,184.34,184.34,2254.0,181.771,181.8696,181.702,181.702,2254.0
2024-09-05 13:15:00,184.41,184.64,184.35,184.59,4094.0,181.771,181.9977,181.7119,181.9484,4094.0
2024-09-05 13:20:00,184.58,184.77,184.58,184.66,3833.0,181.9386,182.1259,181.9386,182.0174,3833.0
2024-09-05 13:25:00,184.66,184.75,184.57,184.59,3104.0,182.0174,182.1061,181.9287,181.9484,3104.0
2024-09-05 13:30:00,184.63,184.76,184.57,184.76,5992.0,181.9879,182.116,181.9287,182.116,5992.0
2024-09-05 13:35:00,184.79,184.98,184.79,184.82,4690.0,182.1456,182.3329,182.1456,182.1751,4690.0
2024-09-05 13:40:00,184.88,184.96,184.81,184.96,3117.0,182.2343,182.3131,182.1653,182.3131,3117.0
2024-09-05 13:45:00,184.95,185.08,184.89,184.99,4434.0,182.3033,182.4314,182.2441,182.3427,4434.0
2024-09-05 13:50:00,184.97,185.07,184.96,185.05,1830.0,182.323,182.4216,182.3131,182.4019,1830.0
2024-09-05 13:55:00,185.11,185.17,185.05,185.17,3809.0,182.461,182.5201,182.4019,182.5201,3809.0
2024-09-05 14:00:00,185.24,185.3,185.2,185.29,4377.0,182.5891,182.6483,182.5497,182.6384,4377.0
2024-09-05 14:05:00,185.31,185.45,185.3,185.39,2676.0,182.6581,182.7961,182.6483,182.737,2676.0
2024-09-05 14:10:00,185.39,185.44,185.25,185.44,4860.0,182.737,182.7863,182.599,182.7863,4860.0
2024-09-05 14:15:00,185.35,185.44,185.25,185.41,3308.0,182.6976,182.7863,182.599,182.7567,3308.0
2024-09-05 14:20:00,185.41,185.64,185.41,185.58,6015.0,182.7567,182.9834,182.7567,182.9243,6015.0
2024-09-05 14:25:00,185.56,185.65,185.39,185.49,6127.0,182.9046,182.9933,182.737,182.8356,6127.0
2024-09-05 14:30:00,185.49,185.73,185.48,185.63,6186.0,182.8356,183.0721,182.8257,182.9736,6186.0
2024-09-05 14:35:00,185.63,185.9,185.63,185.79,8771.0,182.9736,183.2397,182.9736,183.1313,8771.0
2024-09-05 14:40:00,185.8,185.97,185.72,185.97,10814.0,183.1411,183.3087,183.0623,183.3087,10814.0
2024-09-05 14:45:00,185.93,185.96,185.78,185.96,6724.0,183.2693,183.2988,183.1214,183.2988,6724.0
2024-09-05 14:50:00,185.95,186.03,185.89,186.01,7527.0,183.289,183.3678,183.2298,183.3481,7527.0
2024-09-05 14:55:00,185.99,185.99,185.65,185.65,9035.0,183.3284,183.3284,182.9933,182.9933,9035.0
2024-09-05 15:00:00,185.63,185.74,185.6,185.71,5458.0,182.9736,183.082,182.944,183.0524,5458.0
2024-09-05 15:05:00,185.67,185.68,185.49,185.59,10775.0,183.013,183.0228,182.8356,182.9341,10775.0
2024-09-05 15:10:00,185.57,185.87,185.57,185.87,11732.0,182.9144,183.2101,182.9144,183.2101,11732.0
2024-09-05 15:15:00,185.77,185.82,185.24,185.28,9752.0,183.1115,183.1608,182.5891,182.6286,9752.0
2024-09-05 15:20:00,185.33,185.37,185.17,185.23,12937.0,182.6778,182.7173,182.5201,182.5793,12937.0
2024-09-05 15:25:00,185.23,185.36,185.11,185.33,11824.0,182.5793,182.7074,182.461,182.6778,11824.0
2024-09-05 15:30:00,185.33,185.74,185.32,185.73,19529.0,182.6778,183.082,182.668,183.0721,19529.0
2024-09-05 15:35:00,185.71,185.75,185.6,185.64,15491.0,183.0524,183.0918,182.944,182.9834,15491.0
2024-09-05 15:40:00,185.63,185.77,185.45,185.69,28714.0,182.9736,183.1115,182.7961,183.0327,28714.0
2024-09-05 15:45:00,185.7,186.06,185.66,185.76,19985.0,183.0426,183.3974,183.0031,183.1017,19985.0
2024-09-05 15:50:00,185.8,185.85,185.42,185.5,39047.0,183.1411,183.1904,182.7666,182.8454,39047.0
2024-09-05 15:55:00,185.49,185.83,185.49,185.83,127739.0,182.8356,183.1707,182.8356,183.1707,127739.0
2024-09-06 09:30:00,187.64,188.31,186.93,188.08,23283.0,184.9548,185.6152,184.2549,185.3885,23283.0
2024-09-06 09:35:00,187.82,188.44,187.55,187.72,4267.0,185.1322,185.7433,184.8661,185.0336,4267.0
2024-09-06 09:40:00,187.96,187.97,187.17,187.17,2404.0,185.2702,185.2801,184.4915,184.4915,2404.0
2024-09-06 09:45:00,187.23,187.73,187.21,187.71,2785.0,184.5507,185.0435,184.5309,185.0238,2785.0
2024-09-06 09:50:00,187.46,187.57,187.05,187.05,8754.0,184.7774,184.8858,184.3732,184.3732,8754.0
2024-09-06 09:55:00,187.11,187.4,186.99,187.38,3229.0,184.4324,184.7182,184.3141,184.6985,3229.0
2024-09-06 10:00:00,187.48,187.91,187.48,187.5,7652.0,184.7971,185.2209,184.7971,184.8168,7652.0
2024-09-06 10:05:00,187.34,187.53,187.15,187.28,3290.0,184.6591,184.8464,184.4718,184.5999,3290.0
2024-09-06 10:10:00,187.28,187.48,187.07,187.3,9686.0,184.5999,184.7971,184.3929,184.6197,9686.0
2024-09-06 10:15:00,187.34,187.34,186.68,186.96,8080.0,184.6591,184.6591,184.0085,184.2845,8080.0
2024-09-06 10:20:00,186.84,187.01,186.69,186.69,843.0,184.1662,184.3338,184.0184,184.0184,843.0
2024-09-06 10:25:00,186.76,186.76,186.41,186.51,12074.0,184.0874,184.0874,183.7424,183.841,12074.0
2024-09-06 10:30:00,186.74,186.83,186.58,186.63,3489.0,184.0677,184.1564,183.91,183.9592,3489.0
2024-09-06 10:35:00,186.63,186.63,186.03,186.19,4505.0,183.9592,183.9592,183.3678,183.5255,4505.0
2024-09-06 10:40:00,186.32,186.43,185.99,186.04,12428.0,183.6537,183.7621,183.3284,183.3777,12428.0
2024-09-06 10:45:00,185.88,186.14,185.67,185.85,2316.0,183.22,183.4763,183.013,183.1904,2316.0
2024-09-06 10:50:00,186.12,186.12,185.65,185.66,2898.0,183.4565,183.4565,182.9933,183.0031,2898.0
2024-09-06 10:55:00,185.73,185.73,185.53,185.65,2715.0,183.0721,183.0721,182.875,182.9933,2715.0
2024-09-06 11:00:00,185.69,186.54,185.65,186.24,5387.0,183.0327,183.8705,182.9933,183.5748,5387.0
2024-09-06 11:05:00,186.25,186.26,185.59,185.72,3946.0,183.5847,183.5945,182.9341,183.0623,3946.0
2024-09-06 11:10:00,185.46,185.53,185.34,185.41,1465.0,182.806,182.875,182.6877,182.7567,1465.0
2024-09-06 11:15:00,185.22,185.29,185.09,185.18,6386.0,182.5694,182.6384,182.4413,182.53,6386.0
2024-09-06 11:20:00,185.18,185.24,185.09,185.14,7796.0,182.53,182.5891,182.4413,182.4906,7796.0
2024-09-06 11:25:00,185.12,185.3,184.93,185.3,29203.0,182.4709,182.6483,182.2836,182.6483,29203.0
2024-09-06 11:30:00,185.3,185.49,185.25,185.38,7028.0,182.6483,182.8356,182.599,182.7271,7028.0
2024-09-06 11:35:00,185.27,185.3,185.08,185.19,3229.0,182.6187,182.6483,182.4314,182.5398,3229.0
2024-09-06 11:40:00,185.19,185.31,185.16,185.21,1999.0,182.5398,182.6581,182.5103,182.5596,1999.0
2024-09-06 11:45:00,185.17,185.17,184.96,185.07,3725.0,182.5201,182.5201,182.3131,182.4216,3725.0
2024-09-06 11:50:00,185.0,185.05,184.87,184.99,12181.0,182.3526,182.4019,182.2244,182.3427,12181.0
2024-09-06 11:55:00,184.99,185.07,184.85,185.0,6979.0,182.3427,182.4216,182.2047,182.3526,6979.0
2024-09-06 12:00:00,185.05,185.07,184.93,184.99,1947.0,182.4019,182.4216,182.2836,182.3427,1947.0
2024-09-06 12:05:00,185.02,185.44,184.99,185.21,5997.0,182.3723,182.7863,182.3427,182.5596,5997.0
2024-09-06 12:10:00,185.31,185.44,185.0,185.25,185559.0,182.6581,182.7863,182.3526,182.599,185559.0
2024-09-06 12:15:00,185.25,185.35,185.02,185.02,41722.0,182.599,182.6976,182.3723,182.3723,41722.0
2024-09-06 12:20:00,185.1,185.33,185.01,185.31,25682.0,182.4511,182.6778,182.3624,182.6581,25682.0
2024-09-06 12:25:00,185.31,185.6,185.31,185.43,1400.0,182.6581,182.944,182.6581,182.7764,1400.0
2024-09-06 12:30:00,185.41,185.54,185.23,185.43,3367.0,182.7567,182.8848,182.5793,182.7764,3367.0
2024-09-06 12:35:00,185.54,185.55,185.27,185.44,2698.0,182.8848,182.8947,182.6187,182.7863,2698.0
2024-09-06 12:40:00,185.28,185.5,185.21,185.5,1915.0,182.6286,182.8454,182.5596,182.8454,1915.0
2024-09-06 12:45:00,185.4,185.45,184.88,185.02,5677.0,182.7468,182.7961,182.2343,182.3723,5677.0
2024-09-06 12:50:00,185.02,185.03,184.82,184.9,3433.0,182.3723,182.3821,182.1751,182.254,3433.0
2024-09-06 12:55:00,185.04,185.06,184.83,185.02,3384.0,182.392,182.4117,182.185,182.3723,3384.0
2024-09-06 13:00:00,185.02,185.02,184.83,184.97,3770.0,182.3723,182.3723,182.185,182.323,3770.0
2024-09-06 13:05:00,184.96,184.96,184.75,184.92,3927.0,182.3131,182.3131,182.1061,182.2737,3927.0
2024-09-06 13:10:00,184.9,184.9,184.76,184.77,3475.0,182.254,182.254,182.116,182.1259,3475.0
2024-09-06 13:15:00,184.74,184.93,184.74,184.87,4079.0,182.0963,182.2836,182.0963,182.2244,4079.0
2024-09-06 13:20:00,184.98,185.22,184.93,185.17,32117.0,182.3329,182.5694,182.2836,182.5201,32117.0
2024-09-06 13:25:00,185.17,185.17,184.87,184.97,8639.0,182.5201,182.5201,182.2244,182.323,8639.0
2024-09-06 13:30:00,184.87,184.92,184.48,184.77,4877.0,182.2244,182.2737,181.84,182.1259,4877.0
2024-09-06 13:35:00,184.77,184.77,184.56,184.56,2772.0,182.1259,182.1259,181.9189,181.9189,2772.0
2024-09-06 13:40:00,184.64,184.85,184.64,184.85,3848.0,181.9977,182.2047,181.9977,182.2047,3848.0
2024-09-06 13:45:00,184.85,184.94,184.8,184.83,1909.0,182.2047,182.2934,182.1554,182.185,1909.0
2024-09-06 13:50:00,184.83,185.11,184.82,185.11,2308.0,182.185,182.461,182.1751,182.461,2308.0
2024-09-06 13:55:00,185.11,185.2,185.06,185.2,3767.0,182.461,182.5497,182.4117,182.5497,3767.0
2024-09-06 14:00:00,185.15,185.15,184.92,185.07,2900.0,182.5004,182.5004,182.2737,182.4216,2900.0
2024-09-06 14:05:00,184.92,184.95,184.84,184.84,2789.0,182.2737,182.3033,182.1949,182.1949,2789.0
2024-09-06 14:10:00,184.79,184.9,184.72,184.84,2103.0,182.1456,182.254,182.0766,182.1949,2103.0
2024-09-06 14:15:00,184.86,184.86,184.54,184.54,3132.0,182.2146,182.2146,181.8992,181.8992,3132.0
2024-09-06 14:20:00,184.64,184.69,184.61,184.63,2266.0,181.9977,182.047,181.9682,181.9879,2266.0
2024-09-06 14:25:00,184.64,184.72,184.59,184.72,2702.0,181.9977,182.0766,181.9484,182.0766,2702.0
2024-09-06 14:30:00,184.72,184.8,184.61,184.72,2215.0,182.0766,182.1554,181.9682,182.0766,2215.0
2024-09-06 14:35:00,184.79,184.8,184.66,184.71,1409.0,182.1456,182.1554,182.0174,182.0667,1409.0
2024-09-06 14:40:00,184.71,184.8,184.6,184.79,3352.0,182.0667,182.1554,181.9583,182.1456,3352.0
2024-09-06 14:45:00,184.73,184.86,184.67,184.85,2116.0,182.0864,182.2146,182.0273,182.2047,2116.0
2024-09-06 14:50:00,184.88,184.9,184.7,184.75,3459.0,182.2343,182.254,182.0569,182.1061,3459.0
2024-09-06 14:55:00,184.74,184.8,184.69,184.73,4189.0,182.0963,182.1554,182.047,182.0864,4189.0
2024-09-06 15:00:00,184.77,184.87,184.73,184.85,9370.0,182.1259,182.2244,182.0864,182.2047,9370.0
2024-09-06 15:05:00,184.85,185.07,184.84,185.07,11037.0,182.2047,182.4216,182.1949,182.4216,11037.0
2024-09-06 15:10:00,185.09,185.23,184.92,185.11,3977.0,182.4413,182.5793,182.2737,182.461,3977.0
2024-09-06 15:15:00,185.04,185.15,184.86,184.91,4217.0,182.392,182.5004,182.2146,182.2639,4217.0
2024-09-06 15:20:00,184.91,184.91,184.6,184.71,6824.0,182.2639,182.2639,181.9583,182.0667,6824.0
2024-09-06 15:25:00,184.84,184.98,184.8,184.81,4062.0,182.1949,182.3329,182.1554,182.1653,4062.0
2024-09-06 15:30:00,184.76,184.94,184.66,184.73,9742.0,182.116,182.2934,182.0174,182.0864,9742.0
2024-09-06 15:35:00,184.78,184.84,184.37,184.38,8440.0,182.1357,182.1949,181.7316,181.7414,8440.0
2024-09-06 15:40:00,184.42,184.57,184.35,184.44,10406.0,181.7809,181.9287,181.7119,181.8006,10406.0
2024-09-06 15:45:00,184.48,185.1,184.44,185.08,10583.0,181.84,182.4511,181.8006,182.4314,10583.0
2024-09-06 15:50:00,185.01,185.16,184.74,185.11,26311.0,182.3624,182.5103,182.0963,182.461,26311.0
2024-09-06 15:55:00,185.03,185.67,184.85,185.4,117272.0,182.3821,183.013,182.2047,182.7468,117272.0
2024-09-09 09:30:00,186.42,187.59,186.34,186.48,16449.0,183.7522,184.9055,183.6734,183.8114,16449.0
2024-09-09 09:35:00,186.44,186.44,186.02,186.02,1600.0,183.772,183.772,183.358,183.358,1600.0
2024-09-09 09:40:00,185.93,186.38,185.81,186.04,3546.0,183.2693,183.7128,183.151,183.3777,3546.0
2024-09-09 09:45:00,186.05,186.29,185.61,186.0,2577.0,183.3875,183.6241,182.9538,183.3383,2577.0
2024-09-09 09:50:00,185.81,186.2,185.63,185.91,2203.0,183.151,183.5354,182.9736,183.2495,2203.0
2024-09-09 09:55:00,185.88,186.28,185.88,185.93,2100.0,183.22,183.6143,183.22,183.2693,2100.0
2024-09-09 10:00:00,186.01,186.15,185.71,186.0,6515.0,183.3481,183.4861,183.0524,183.3383,6515.0
2024-09-09 10:05:00,186.01,186.11,185.64,185.68,4112.0,183.3481,183.4467,182.9834,183.0228,4112.0
2024-09-09 10:10:00,185.64,185.81,185.49,185.7,6408.0,182.9834,183.151,182.8356,183.0426,6408.0
2024-09-09 10:15:00,185.7,186.22,185.7,185.85,4720.0,183.0426,183.5551,183.0426,183.1904,4720.0
2024-09-09 10:20:00,185.73,185.93,185.53,185.53,2622.0,183.0721,183.2693,182.875,182.875,2622.0
2024-09-09 10:25:00,185.6,186.05,185.56,185.89,18095.0,182.944,183.3875,182.9046,183.2298,18095.0
2024-09-09 10:30:00,185.86,186.4,185.83,186.17,6987.0,183.2003,183.7325,183.1707,183.5058,6987.0
2024-09-09 10:35:00,186.16,186.78,186.0,186.75,3237.0,183.496,184.1071,183.3383,184.0775,3237.0
2024-09-09 10:40:00,186.97,187.13,186.92,187.13,1338.0,184.2944,184.4521,184.2451,184.4521,1338.0
2024-09-09 10:45:00,186.96,187.41,186.96,187.41,1286.0,184.2845,184.7281,184.2845,184.7281,1286.0
2024-09-09 10:50:00,187.4,187.42,187.06,187.31,4075.0,184.7182,184.7379,184.3831,184.6295,4075.0
2024-09-09 10:55:00,187.2,187.32,187.2,187.22,1138.0,184.5211,184.6394,184.5211,184.5408,1138.0
2024-09-09 11:00:00,187.17,187.29,187.01,187.01,1573.0,184.4915,184.6098,184.3338,184.3338,1573.0
2024-09-09 11:05:00,187.39,187.39,187.21,187.25,601.0,184.7084,184.7084,184.5309,184.5704,601.0
2024-09-09 11:10:00,187.36,187.51,187.24,187.24,1400.0,184.6788,184.8266,184.5605,184.5605,1400.0
2024-09-09 11:15:00,187.19,187.19,187.01,187.06,2506.0,184.5112,184.5112,184.3338,184.3831,2506.0
2024-09-09 11:20:00,187.07,187.17,187.07,187.17,894.0,184.3929,184.4915,184.3929,184.4915,894.0
2024-09-09 11:25:00,187.25,187.66,187.25,187.66,4274.0,184.5704,184.9745,184.5704,184.9745,4274.0
2024-09-09 11:30:00,187.59,187.93,187.59,187.84,7848.0,184.9055,185.2406,184.9055,185.1519,7848.0
2024-09-09 11:35:00,187.84,188.41,187.84,188.41,2790.0,185.1519,185.7138,185.1519,185.7138,2790.0
2024-09-09 11:40:00,188.44,188.67,188.3,188.55,7063.0,185.7433,185.97,185.6053,185.8518,7063.0
2024-09-09 11:45:00,188.65,189.02,188.65,188.9,3305.0,185.9503,186.315,185.9503,186.1968,3305.0
2024-09-09 11:50:00,188.95,189.05,188.76,188.93,5677.0,186.246,186.3446,186.0588,186.2263,5677.0
2024-09-09 11:55:00,188.9,188.95,188.61,188.61,7576.0,186.1968,186.246,185.9109,185.9109,7576.0
2024-09-09 12:00:00,188.62,188.65,188.47,188.55,3739.0,185.9208,185.9503,185.7729,185.8518,3739.0
2024-09-09 12:05:00,188.57,188.66,188.45,188.6,10209.0,185.8715,185.9602,185.7532,185.9011,10209.0
2024-09-09 12:10:00,188.62,188.68,188.48,188.48,2763.0,185.9208,185.9799,185.7828,185.7828,2763.0
2024-09-09 12:15:00,188.54,188.55,188.34,188.34,3430.0,185.8419,185.8518,185.6448,185.6448,3430.0
2024-09-09 12:20:00,188.36,188.36,188.05,188.3,7405.0,185.6645,185.6645,185.3589,185.6053,7405.0
2024-09-09 12:25:00,188.29,188.38,188.23,188.3,2713.0,185.5955,185.6842,185.5363,185.6053,2713.0
2024-09-09 12:30:00,188.3,188.37,188.24,188.31,2924.0,185.6053,185.6743,185.5462,185.6152,2924.0
2024-09-09 12:35:00,188.31,188.32,188.17,188.26,3458.0,185.6152,185.6251,185.4772,185.5659,3458.0
2024-09-09 12:40:00,188.27,188.61,188.19,188.19,10991.0,185.5758,185.9109,185.4969,185.4969,10991.0
2024-09-09 12:45:00,188.2,188.25,188.13,188.22,1834.0,185.5068,185.5561,185.4378,185.5265,1834.0
2024-09-09 12:50:00,188.22,188.31,188.16,188.25,2858.0,185.5265,185.6152,185.4673,185.5561,2858.0
2024-09-09 12:55:00,188.31,188.39,188.19,188.2,16767.0,185.6152,185.6941,185.4969,185.5068,16767.0
2024-09-09 13:00:00,188.17,188.27,188.17,188.27,3728.0,185.4772,185.5758,185.4772,185.5758,3728.0
2024-09-09 13:05:00,188.27,188.27,188.16,188.25,5203.0,185.5758,185.5758,185.4673,185.5561,5203.0
2024-09-09 13:10:00,188.24,188.51,188.23,188.34,5774.0,185.5462,185.8123,185.5363,185.6448,5774.0
2024-09-09 13:15:00,188.29,188.38,188.22,188.3,2499.0,185.5955,185.6842,185.5265,185.6053,2499.0
2024-09-09 13:20:00,188.21,188.26,188.15,188.26,2659.0,185.5166,185.5659,185.4575,185.5659,2659.0
2024-09-09 13:25:00,188.2,188.36,188.15,188.27,15979.0,185.5068,185.6645,185.4575,185.5758,15979.0
2024-09-09 13:30:00,188.23,188.42,188.19,188.19,6257.0,185.5363,185.7236,185.4969,185.4969,6257.0
2024-09-09 13:35:00,188.26,188.51,188.26,188.48,2835.0,185.5659,185.8123,185.5659,185.7828,2835.0
2024-09-09 13:40:00,188.52,188.68,188.39,188.4,4394.0,185.8222,185.9799,185.6941,185.7039,4394.0
2024-09-09 13:45:00,188.48,188.48,188.46,188.47,800.0,185.7828,185.7828,185.7631,185.7729,800.0
2024-09-09 13:50:00,188.47,188.5,188.35,188.43,1801.0,185.7729,185.8025,185.6546,185.7335,1801.0
2024-09-09 13:55:00,188.42,188.53,188.36,188.39,3483.0,185.7236,185.8321,185.6645,185.6941,3483.0
2024-09-09 14:00:00,188.39,188.39,188.13,188.13,3070.0,185.6941,185.6941,185.4378,185.4378,3070.0
2024-09-09 14:05:00,188.19,188.39,188.14,188.34,3393.0,185.4969,185.6941,185.4476,185.6448,3393.0
2024-09-09 14:10:00,188.3,188.4,188.25,188.39,1556.0,185.6053,185.7039,185.5561,185.6941,1556.0
2024-09-09 14:15:00,188.39,188.39,188.34,188.37,2116.0,185.6941,185.6941,185.6448,185.6743,2116.0
2024-09-09 14:20:00,188.42,188.66,188.38,188.66,3836.0,185.7236,185.9602,185.6842,185.9602,3836.0
2024-09-09 14:25:00,188.66,188.68,188.53,188.59,2385.0,185.9602,185.9799,185.8321,185.8912,2385.0
2024-09-09 14:30:00,188.59,188.59,188.51,188.52,1428.0,185.8912,185.8912,185.8123,185.8222,1428.0
2024-09-09 14:35:00,188.52,188.6,188.38,188.47,3901.0,185.8222,185.9011,185.6842,185.7729,3901.0
2024-09-09 14:40:00,188.46,188.75,188.46,188.75,2961.0,185.7631,186.0489,185.7631,186.0489,2961.0
2024-09-09 14:45:00,188.75,188.81,188.55,188.55,2706.0,186.0489,186.108,185.8518,185.8518,2706.0
2024-09-09 14:50:00,188.61,188.66,188.54,188.55,2318.0,185.9109,185.9602,185.8419,185.8518,2318.0
2024-09-09 14:55:00,188.61,188.66,188.5,188.66,2164.0,185.9109,185.9602,185.8025,185.9602,2164.0
2024-09-09 15:00:00,188.59,188.62,188.45,188.49,4029.0,185.8912,185.9208,185.7532,185.7926,4029.0
2024-09-09 15:05:00,188.48,188.54,188.3,188.31,9190.0,185.7828,185.8419,185.6053,185.6152,9190.0
2024-09-09 15:10:00,188.28,188.29,188.22,188.26,1996.0,185.5856,185.5955,185.5265,185.5659,1996.0
2024-09-09 15:15:00,188.22,188.31,188.11,188.23,8170.0,185.5265,185.6152,185.4181,185.5363,8170.0
2024-09-09 15:20:00,188.23,188.25,188.07,188.23,5008.0,185.5363,185.5561,185.3786,185.5363,5008.0
2024-09-09 15:25:00,188.17,188.3,188.09,188.14,5428.0,185.4772,185.6053,185.3983,185.4476,5428.0
2024-09-09 15:30:00,188.17,188.2,187.98,188.17,8285.0,185.4772,185.5068,185.2899,185.4772,8285.0
2024-09-09 15:35:00,188.15,188.31,188.11,188.25,6969.0,185.4575,185.6152,185.4181,185.5561,6969.0
2024-09-09 15:40:00,188.21,188.21,188.0,188.0,9880.0,185.5166,185.5166,185.3096,185.3096,9880.0
2024-09-09 15:45:00,188.0,188.0,187.61,187.62,9399.0,185.3096,185.3096,184.9252,184.9351,9399.0
2024-09-09 15:50:00,187.56,187.7,187.45,187.55,25118.0,184.8759,185.0139,184.7675,184.8661,25118.0
2024-09-09 15:55:00,187.51,187.57,186.9,187.19,141216.0,184.8266,184.8858,184.2254,184.5112,141216.0
2024-09-10 09:30:00,187.69,188.17,186.4,186.94,13858.0,185.0041,185.4772,183.7325,184.2648,13858.0
2024-09-10 09:35:00,187.21,188.01,186.94,187.71,3893.0,184.5309,185.3195,184.2648,185.0238,3893.0
2024-09-10 09:40:00,187.75,188.04,187.46,188.04,51990.0,185.0632,185.3491,184.7774,185.3491,51990.0
2024-09-10 09:45:00,187.92,187.92,187.1,187.2,14647.0,185.2308,185.2308,184.4225,184.5211,14647.0
2024-09-10 09:50:00,187.24,187.35,186.72,187.0,20137.0,184.5605,184.6689,184.048,184.3239,20137.0
2024-09-10 09:55:00,186.92,187.0,186.54,186.69,8845.0,184.2451,184.3239,183.8705,184.0184,8845.0
2024-09-10 10:00:00,186.65,186.79,185.9,186.13,19335.0,183.979,184.117,183.2397,183.4664,19335.0
2024-09-10 10:05:00,185.99,185.99,185.42,185.59,2790.0,183.3284,183.3284,182.7666,182.9341,2790.0
2024-09-10 10:10:00,185.21,185.49,185.11,185.28,4364.0,182.5596,182.8356,182.461,182.6286,4364.0
2024-09-10 10:15:00,185.23,185.24,184.83,184.83,4629.0,182.5793,182.5891,182.185,182.185,4629.0
2024-09-10 10:20:00,184.83,184.97,184.7,184.81,7082.0,182.185,182.323,182.0569,182.1653,7082.0
2024-09-10 10:25:00,184.73,184.79,184.56,184.68,6942.0,182.0864,182.1456,181.9189,182.0371,6942.0
2024-09-10 10:30:00,184.68,184.99,184.68,184.7,5874.0,182.0371,182.3427,182.0371,182.0569,5874.0
2024-09-10 10:35:00,184.73,184.76,184.59,184.68,5072.0,182.0864,182.116,181.9484,182.0371,5072.0
2024-09-10 10:40:00,184.68,184.97,184.67,184.94,11868.0,182.0371,182.323,182.0273,182.2934,11868.0
2024-09-10 10:45:00,185.11,185.23,185.06,185.08,4984.0,182.461,182.5793,182.4117,182.4314,4984.0
2024-09-10 10:50:00,185.15,185.15,184.89,184.9,1426.0,182.5004,182.5004,182.2441,182.254,1426.0
2024-09-10 10:55:00,184.75,185.06,184.75,185.0,9153.0,182.1061,182.4117,182.1061,182.3526,9153.0
2024-09-10 11:00:00,184.95,185.14,184.94,185.12,20990.0,182.3033,182.4906,182.2934,182.4709,20990.0
2024-09-10 11:05:00,185.01,185.3,184.86,185.28,17925.0,182.3624,182.6483,182.2146,182.6286,17925.0
2024-09-10 11:10:00,185.28,185.37,185.17,185.23,1884.0,182.6286,182.7173,182.5201,182.5793,1884.0
2024-09-10 11:15:00,185.07,185.07,184.96,185.06,1268.0,182.4216,182.4216,182.3131,182.4117,1268.0
2024-09-10 11:20:00,184.98,185.01,184.89,185.0,1077.0,182.3329,182.3624,182.2441,182.3526,1077.0
2024-09-10 11:25:00,185.01,185.04,184.94,184.94,3468.0,182.3624,182.392,182.2934,182.2934,3468.0
2024-09-10 11:30:00,184.78,185.08,184.78,184.85,9204.0,182.1357,182.4314,182.1357,182.2047,9204.0
2024-09-10 11:35:00,184.84,184.97,184.65,184.71,2725.0,182.1949,182.323,182.0076,182.0667,2725.0
2024-09-10 11:40:00,184.84,185.19,184.81,185.07,10119.0,182.1949,182.5398,182.1653,182.4216,10119.0
2024-09-10 11:45:00,185.03,185.05,184.92,185.02,3289.0,182.3821,182.4019,182.2737,182.3723,3289.0
2024-09-10 11:50:00,185.02,185.07,184.8,184.9,13480.0,182.3723,182.4216,182.1554,182.254,13480.0
2024-09-10 11:55:00,184.9,184.9,184.8,184.84,4551.0,182.254,182.254,182.1554,182.1949,4551.0
2024-09-10 12:00:00,184.83,184.83,184.55,184.59,2933.0,182.185,182.185,181.909,181.9484,2933.0
2024-09-10 12:05:00,184.67,184.83,184.59,184.78,3500.0,182.0273,182.185,181.9484,182.1357,3500.0
2024-09-10 12:10:00,184.8,184.9,184.72,184.9,2034.0,182.1554,182.254,182.0766,182.254,2034.0
2024-09-10 12:15:00,184.88,184.91,184.81,184.89,3980.0,182.2343,182.2639,182.1653,182.2441,3980.0
2024-09-10 12:20:00,184.9,185.09,184.88,184.98,5349.0,182.254,182.4413,182.2343,182.3329,5349.0
2024-09-10 12:25:00,185.02,185.11,184.94,185.02,1716.0,182.3723,182.461,182.2934,182.3723,1716.0
2024-09-10 12:30:00,185.02,185.09,184.92,184.97,3364.0,182.3723,182.4413,182.2737,182.323,3364.0
2024-09-10 12:35:00,184.96,185.06,184.94,185.03,4580.0,182.3131,182.4117,182.2934,182.3821,4580.0
2024-09-10 12:40:00,184.99,185.0,184.85,184.86,3465.0,182.3427,182.3526,182.2047,182.2146,3465.0
2024-09-10 12:45:00,184.95,184.96,184.93,184.96,1096.0,182.3033,182.3131,182.2836,182.3131,1096.0
2024-09-10 12:50:00,184.96,185.04,184.92,185.03,5252.0,182.3131,182.392,182.2737,182.3821,5252.0
2024-09-10 12:55:00,185.02,185.05,184.79,184.79,2977.0,182.3723,182.4019,182.1456,182.1456,2977.0
2024-09-10 13:00:00,184.69,184.87,184.62,184.87,1241.0,182.047,182.2244,181.978,182.2244,1241.0
2024-09-10 13:05:00,184.75,184.83,184.75,184.75,2200.0,182.1061,182.185,182.1061,182.1061,2200.0
2024-09-10 13:10:00,184.75,184.76,184.62,184.62,1662.0,182.1061,182.116,181.978,181.978,1662.0
2024-09-10 13:15:00,184.67,184.69,184.54,184.62,1682.0,182.0273,182.047,181.8992,181.978,1682.0
2024-09-10 13:20:00,184.61,184.61,184.42,184.51,1896.0,181.9682,181.9682,181.7809,181.8696,1896.0
2024-09-10 13:25:00,184.53,184.54,184.33,184.41,2166.0,181.8893,181.8992,181.6922,181.771,2166.0
2024-09-10 13:30:00,184.49,184.66,184.42,184.63,4789.0,181.8499,182.0174,181.7809,181.9879,4789.0
2024-09-10 13:35:00,184.58,184.92,184.58,184.92,3511.0,181.9386,182.2737,181.9386,182.2737,3511.0
2024-09-10 13:40:00,184.87,184.96,184.81,184.86,3321.0,182.2244,182.3131,182.1653,182.2146,3321.0
2024-09-10 13:45:00,184.81,184.81,184.67,184.71,2593.0,182.1653,182.1653,182.0273,182.0667,2593.0
2024-09-10 13:50:00,184.61,184.76,184.57,184.6,2671.0,181.9682,182.116,181.9287,181.9583,2671.0
2024-09-10 13:55:00,184.61,184.75,184.61,184.67,2708.0,181.9682,182.1061,181.9682,182.0273,2708.0
2024-09-10 14:00:00,184.75,184.75,184.54,184.57,2833.0,182.1061,182.1061,181.8992,181.9287,2833.0
2024-09-10 14:05:00,184.53,184.65,184.48,184.65,6593.0,181.8893,182.0076,181.84,182.0076,6593.0
2024-09-10 14:10:00,184.61,184.64,184.37,184.4,3393.0,181.9682,181.9977,181.7316,181.7612,3393.0
2024-09-10 14:15:00,184.47,184.57,184.38,184.53,3489.0,181.8302,181.9287,181.7414,181.8893,3489.0
2024-09-10 14:20:00,184.52,184.52,184.36,184.48,2698.0,181.8794,181.8794,181.7217,181.84,2698.0
2024-09-10 14:25:00,184.56,184.77,184.55,184.64,23362.0,181.9189,182.1259,181.909,181.9977,23362.0
2024-09-10 14:30:00,184.64,184.69,184.54,184.69,6670.0,181.9977,182.047,181.8992,182.047,6670.0
2024-09-10 14:35:00,184.75,184.76,184.69,184.76,23771.0,182.1061,182.116,182.047,182.116,23771.0
2024-09-10 14:40:00,184.68,184.77,184.53,184.53,4771.0,182.0371,182.1259,181.8893,181.8893,4771.0
2024-09-10 14:45:00,184.53,184.67,184.52,184.62,3046.0,181.8893,182.0273,181.8794,181.978,3046.0
2024-09-10 14:50:00,184.67,184.88,184.67,184.86,5219.0,182.0273,182.2343,182.0273,182.2146,5219.0
2024-09-10 14:55:00,184.84,184.9,184.69,184.8,5240.0,182.1949,182.254,182.047,182.1554,5240.0
2024-09-10 15:00:00,184.75,184.75,184.67,184.75,3927.0,182.1061,182.1061,182.0273,182.1061,3927.0
2024-09-10 15:05:00,184.75,184.81,184.7,184.76,3356.0,182.1061,182.1653,182.0569,182.116,3356.0
2024-09-10 15:10:00,184.77,184.95,184.76,184.86,3434.0,182.1259,182.3033,182.116,182.2146,3434.0
2024-09-10 15:15:00,184.86,184.86,184.7,184.84,6171.0,182.2146,182.2146,182.0569,182.1949,6171.0
2024-09-10 15:20:00,184.84,184.92,184.78,184.81,5396.0,182.1949,182.2737,182.1357,182.1653,5396.0
2024-09-10 15:25:00,184.81,184.81,184.65,184.69,4804.0,182.1653,182.1653,182.0076,182.047,4804.0
2024-09-10 15:30:00,184.67,184.7,184.48,184.62,8710.0,182.0273,182.0569,181.84,181.978,8710.0
2024-09-10 15:35:00,184.62,184.77,184.52,184.54,12429.0,181.978,182.1259,181.8794,181.8992,12429.0
2024-09-10 15:40:00,184.6,184.7,184.49,184.7,6430.0,181.9583,182.0569,181.8499,182.0569,6430.0
2024-09-10 15:45:00,184.7,184.74,184.37,184.39,11135.0,182.0569,182.0963,181.7316,181.7513,11135.0
2024-09-10 15:50:00,184.43,184.96,184.43,184.96,21835.0,181.7907,182.3131,181.7907,182.3131,21835.0
2024-09-10 15:55:00,184.98,185.01,184.68,184.89,77193.0,182.3329,182.3624,182.0371,182.2441,77193.0
2024-09-11 09:30:00,184.46,184.99,183.25,183.66,22156.0,181.8203,182.3427,180.6276,181.0317,22156.0
2024-09-11 09:35:00,183.65,183.86,182.77,183.65,469257.0,181.0219,181.2289,180.1545,181.0219,469257.0
2024-09-11 09:40:00,183.7,184.06,182.93,183.01,4828.0,181.0712,181.426,180.3122,180.391,4828.0
2024-09-11 09:45:00,183.53,183.7,182.94,183.12,7164.0,180.9036,181.0712,180.322,180.4995,7164.0
2024-09-11 09:50:00,183.24,183.54,183.06,183.53,5291.0,180.6178,180.9135,180.4403,180.9036,5291.0
2024-09-11 09:55:00,183.29,183.31,182.81,182.96,11494.0,180.667,180.6868,180.1939,180.3418,11494.0
2024-09-11 10:00:00,182.97,182.97,181.35,181.35,11017.0,180.3516,180.3516,178.7548,178.7548,11017.0
2024-09-11 10:05:00,181.45,182.38,181.09,182.14,20706.0,178.8534,179.7701,178.4985,179.5335,20706.0
2024-09-11 10:10:00,182.14,182.2,181.84,181.87,5767.0,179.5335,179.5926,179.2378,179.2674,5767.0
2024-09-11 10:15:00,181.95,182.37,181.73,181.73,18551.0,179.3462,179.7602,179.1294,179.1294,18551.0
2024-09-11 10:20:00,181.9,182.11,181.66,181.75,5641.0,179.2969,179.5039,179.0604,179.1491,5641.0
2024-09-11 10:25:00,181.7,182.07,181.66,181.78,8770.0,179.0998,179.4645,179.0604,179.1786,8770.0
2024-09-11 10:30:00,181.84,182.11,181.78,182.04,11093.0,179.2378,179.5039,179.1786,179.4349,11093.0
2024-09-11 10:35:00,182.04,182.04,181.82,182.03,8019.0,179.4349,179.4349,179.2181,179.4251,8019.0
2024-09-11 10:40:00,182.03,182.5,181.94,182.5,4274.0,179.4251,179.8883,179.3364,179.8883,4274.0
2024-09-11 10:45:00,182.6,182.73,182.6,182.66,2539.0,179.9869,180.1151,179.9869,180.0461,2539.0
2024-09-11 10:50:00,182.74,182.9,182.54,182.54,8337.0,180.1249,180.2826,179.9278,179.9278,8337.0
2024-09-11 10:55:00,182.62,182.7,182.52,182.67,4368.0,180.0066,180.0855,179.9081,180.0559,4368.0
2024-09-11 11:00:00,182.67,182.95,182.65,182.95,5779.0,180.0559,180.3319,180.0362,180.3319,5779.0
2024-09-11 11:05:00,182.88,183.15,182.66,182.91,7365.0,180.2629,180.529,180.0461,180.2925,7365.0
2024-09-11 11:10:00,182.91,183.08,182.83,182.91,4904.0,180.2925,180.46,180.2136,180.2925,4904.0
2024-09-11 11:15:00,182.92,182.94,182.64,182.65,3079.0,180.3023,180.322,180.0263,180.0362,3079.0
2024-09-11 11:20:00,182.75,182.75,182.38,182.46,5055.0,180.1348,180.1348,179.7701,179.8489,5055.0
2024-09-11 11:25:00,182.4,182.41,182.22,182.36,2086.0,179.7898,179.7996,179.6124,179.7503,2086.0
2024-09-11 11:30:00,182.44,182.52,182.34,182.35,4056.0,179.8292,179.9081,179.7306,179.7405,4056.0
2024-09-11 11:35:00,182.39,182.39,182.38,182.39,441.0,179.7799,179.7799,179.7701,179.7799,441.0
2024-09-11 11:40:00,182.52,182.56,182.4,182.5,7155.0,179.9081,179.9475,179.7898,179.8883,7155.0
2024-09-11 11:45:00,182.52,182.67,182.51,182.64,7278.0,179.9081,180.0559,179.8982,180.0263,7278.0
2024-09-11 11:50:00,182.56,182.59,182.42,182.44,4190.0,179.9475,179.9771,179.8095,179.8292,4190.0
2024-09-11 11:55:00,182.31,182.4,182.09,182.25,6995.0,179.7011,179.7898,179.4842,179.6419,6995.0
2024-09-11 12:00:00,182.3,182.3,182.09,182.22,3279.0,179.6912,179.6912,179.4842,179.6124,3279.0
2024-09-11 12:05:00,182.32,182.78,182.32,182.74,3545.0,179.7109,180.1643,179.7109,180.1249,3545.0
2024-09-11 12:10:00,182.86,182.95,182.53,182.66,6894.0,180.2432,180.3319,179.9179,180.0461,6894.0
2024-09-11 12:15:00,182.66,182.66,182.41,182.45,4260.0,180.0461,180.0461,179.7996,179.8391,4260.0
2024-09-11 12:20:00,182.5,182.6,182.4,182.56,5357.0,179.8883,179.9869,179.7898,179.9475,5357.0
2024-09-11 12:25:00,182.49,182.73,182.49,182.7,10857.0,179.8785,180.1151,179.8785,180.0855,10857.0
2024-09-11 12:30:00,182.7,182.81,182.49,182.81,7156.0,180.0855,180.1939,179.8785,180.1939,7156.0
2024-09-11 12:35:00,182.95,182.95,182.86,182.93,1101.0,180.3319,180.3319,180.2432,180.3122,1101.0
2024-09-11 12:40:00,182.94,183.1,182.93,183.02,2489.0,180.322,180.4798,180.3122,180.4009,2489.0
2024-09-11 12:45:00,183.14,183.33,183.0,183.27,6163.0,180.5192,180.7065,180.3812,180.6473,6163.0
2024-09-11 12:50:00,183.34,183.45,183.27,183.37,2194.0,180.7163,180.8248,180.6473,180.7459,2194.0
2024-09-11 12:55:00,183.28,183.4,183.25,183.25,4833.0,180.6572,180.7755,180.6276,180.6276,4833.0
2024-09-11 13:00:00,183.26,183.37,183.26,183.37,531.0,180.6375,180.7459,180.6375,180.7459,531.0
2024-09-11 13:05:00,183.4,183.71,183.36,183.71,4801.0,180.7755,181.081,180.736,181.081,4801.0
2024-09-11 13:10:00,183.78,183.81,183.69,183.7,3349.0,181.15,181.1796,181.0613,181.0712,3349.0
2024-09-11 13:15:00,183.69,183.73,183.56,183.56,2859.0,181.0613,181.1007,180.9332,180.9332,2859.0
2024-09-11 13:20:00,183.52,183.54,183.37,183.43,2289.0,180.8937,180.9135,180.7459,180.805,2289.0
2024-09-11 13:25:00,183.46,183.64,183.37,183.42,8670.0,180.8346,181.012,180.7459,180.7952,8670.0
2024-09-11 13:30:00,183.42,183.42,183.2,183.22,2983.0,180.7952,180.7952,180.5783,180.598,2983.0
2024-09-11 13:35:00,183.22,183.27,183.1,183.21,3566.0,180.598,180.6473,180.4798,180.5882,3566.0
2024-09-11 13:40:00,183.23,183.39,183.19,183.23,2865.0,180.6079,180.7656,180.5685,180.6079,2865.0
2024-09-11 13:45:00,183.23,183.27,183.14,183.27,2021.0,180.6079,180.6473,180.5192,180.6473,2021.0
2024-09-11 13:50:00,183.28,183.4,183.26,183.27,4345.0,180.6572,180.7755,180.6375,180.6473,4345.0
2024-09-11 13:55:00,183.22,183.28,183.15,183.17,4529.0,180.598,180.6572,180.529,180.5488,4529.0
2024-09-11 14:00:00,183.11,183.2,183.0,183.0,6710.0,180.4896,180.5783,180.3812,180.3812,6710.0
2024-09-11 14:05:00,182.99,183.09,182.97,183.04,4980.0,180.3713,180.4699,180.3516,180.4206,4980.0
2024-09-11 14:10:00,183.05,183.05,182.75,182.77,5356.0,180.4305,180.4305,180.1348,180.1545,5356.0
2024-09-11 14:15:00,182.77,182.88,182.74,182.78,5958.0,180.1545,180.2629,180.1249,180.1643,5958.0
2024-09-11 14:20:00,182.81,182.85,182.75,182.81,3860.0,180.1939,180.2333,180.1348,180.1939,3860.0
2024-09-11 14:25:00,182.81,182.91,182.58,182.58,6348.0,180.1939,180.2925,179.9672,179.9672,6348.0
2024-09-11 14:30:00,182.57,182.98,182.44,182.94,4734.0,179.9573,180.3615,179.8292,180.322,4734.0
2024-09-11 14:35:00,182.93,183.09,182.83,183.09,2140.0,180.3122,180.4699,180.2136,180.4699,2140.0
2024-09-11 14:40:00,183.17,183.35,183.11,183.34,5317.0,180.5488,180.7262,180.4896,180.7163,5317.0
2024-09-11 14:45:00,183.35,183.6,183.34,183.51,4367.0,180.7262,180.9726,180.7163,180.8839,4367.0
2024-09-11 14:50:00,183.55,183.61,183.36,183.43,6873.0,180.9233,180.9825,180.736,180.805,6873.0
2024-09-11 14:55:00,183.43,183.56,183.37,183.41,4444.0,180.805,180.9332,180.7459,180.7853,4444.0
2024-09-11 15:00:00,183.43,183.52,183.3,183.52,3691.0,180.805,180.8937,180.6769,180.8937,3691.0
2024-09-11 15:05:00,183.45,183.48,183.3,183.3,3379.0,180.8248,180.8543,180.6769,180.6769,3379.0
2024-09-11 15:10:00,183.3,183.44,183.26,183.39,2253.0,180.6769,180.8149,180.6375,180.7656,2253.0
2024-09-11 15:15:00,183.45,183.59,183.45,183.59,3760.0,180.8248,180.9627,180.8248,180.9627,3760.0
2024-09-11 15:20:00,183.59,183.66,183.48,183.62,11950.0,180.9627,181.0317,180.8543,180.9923,11950.0
2024-09-11 15:25:00,183.62,183.69,183.58,183.67,11049.0,180.9923,181.0613,180.9529,181.0416,11049.0
2024-09-11 15:30:00,183.72,183.76,183.58,183.61,15730.0,181.0909,181.1303,180.9529,180.9825,15730.0
2024-09-11 15:35:00,183.62,183.91,183.55,183.6,14240.0,180.9923,181.2782,180.9233,180.9726,14240.0
2024-09-11 15:40:00,183.62,183.78,183.37,183.58,13505.0,180.9923,181.15,180.7459,180.9529,13505.0
2024-09-11 15:45:00,183.56,183.84,183.55,183.77,15573.0,180.9332,181.2092,180.9233,181.1402,15573.0
2024-09-11 15:50:00,183.73,183.83,183.5,183.82,47663.0,181.1007,181.1993,180.874,181.1895,47663.0
2024-09-11 15:55:00,183.83,184.56,183.76,184.37,128017.0,181.1993,181.9189,181.1303,181.7316,128017.0
2024-09-12 09:30:00,183.76,185.2,183.76,184.7,17093.0,181.1303,182.5497,181.1303,182.0569,17093.0
2024-09-12 09:35:00,184.7,184.84,183.68,184.12,6141.0,182.0569,182.1949,181.0515,181.4852,6141.0
2024-09-12 09:40:00,183.63,184.11,183.38,183.42,1053.0,181.0022,181.4753,180.7558,180.7952,1053.0
2024-09-12 09:45:00,183.32,183.76,182.97,183.59,2505.0,180.6966,181.1303,180.3516,180.9627,2505.0
2024-09-12 09:50:00,183.67,183.72,183.21,183.22,3978.0,181.0416,181.0909,180.5882,180.598,3978.0
2024-09-12 09:55:00,183.31,183.68,183.3,183.48,2500.0,180.6868,181.0515,180.6769,180.8543,2500.0
2024-09-12 10:00:00,183.43,183.44,183.21,183.32,2003.0,180.805,180.8149,180.5882,180.6966,2003.0
2024-09-12 10:05:00,183.44,183.87,183.37,183.81,11255.0,180.8149,181.2387,180.7459,181.1796,11255.0
2024-09-12 10:10:00,183.85,183.91,183.77,183.91,3400.0,181.219,181.2782,181.1402,181.2782,3400.0
2024-09-12 10:15:00,183.97,184.07,183.96,184.0,8664.0,181.3373,181.4359,181.3275,181.3669,8664.0
2024-09-12 10:20:00,184.03,184.1,183.89,183.96,1154.0,181.3965,181.4654,181.2585,181.3275,1154.0
2024-09-12 10:25:00,184.09,184.28,184.09,184.28,9583.0,181.4556,181.6429,181.4556,181.6429,9583.0
2024-09-12 10:30:00,184.32,184.47,184.14,184.28,1358.0,181.6823,181.8302,181.5049,181.6429,1358.0
2024-09-12 10:35:00,184.23,184.45,184.21,184.42,892.0,181.5936,181.8104,181.5739,181.7809,892.0
2024-09-12 10:40:00,184.47,184.93,184.46,184.93,2565.0,181.8302,182.2836,181.8203,182.2836,2565.0
2024-09-12 10:45:00,184.78,185.26,184.78,185.26,2611.0,182.1357,182.6088,182.1357,182.6088,2611.0
2024-09-12 10:50:00,185.15,185.15,184.83,184.83,6877.0,182.5004,182.5004,182.185,182.185,6877.0
2024-09-12 10:55:00,184.86,184.93,184.82,184.89,2543.0,182.2146,182.2836,182.1751,182.2441,2543.0
2024-09-12 11:00:00,184.87,185.12,184.87,185.12,987.0,182.2244,182.4709,182.2244,182.4709,987.0
2024-09-12 11:05:00,185.04,185.12,184.9,184.99,8609.0,182.392,182.4709,182.254,182.3427,8609.0
2024-09-12 11:10:00,184.99,185.24,184.96,185.15,1716.0,182.3427,182.5891,182.3131,182.5004,1716.0
2024-09-12 11:15:00,185.2,185.47,185.2,185.39,6297.0,182.5497,182.8158,182.5497,182.737,6297.0
2024-09-12 11:20:00,185.31,185.42,185.2,185.42,3801.0,182.6581,182.7666,182.5497,182.7666,3801.0
2024-09-12 11:25:00,185.35,185.47,185.35,185.36,2141.0,182.6976,182.8158,182.6976,182.7074,2141.0
2024-09-12 11:30:00,185.41,185.58,185.36,185.5,14121.0,182.7567,182.9243,182.7074,182.8454,14121.0
2024-09-12 11:35:00,185.45,185.52,185.37,185.45,7251.0,182.7961,182.8651,182.7173,182.7961,7251.0
2024-09-12 11:40:00,185.51,185.52,185.09,185.09,7918.0,182.8553,182.8651,182.4413,182.4413,7918.0
2024-09-12 11:45:00,185.15,185.25,185.09,185.19,1475.0,182.5004,182.599,182.4413,182.5398,1475.0
2024-09-12 11:50:00,185.2,185.28,185.07,185.11,3460.0,182.5497,182.6286,182.4216,182.461,3460.0
2024-09-12 11:55:00,185.11,185.28,185.09,185.22,4245.0,182.461,182.6286,182.4413,182.5694,4245.0
2024-09-12 12:00:00,185.22,185.22,185.11,185.22,2232.0,182.5694,182.5694,182.461,182.5694,2232.0
2024-09-12 12:05:00,185.23,185.23,184.96,185.08,2326.0,182.5793,182.5793,182.3131,182.4314,2326.0
2024-09-12 12:10:00,185.19,185.19,184.89,184.89,1645.0,182.5398,182.5398,182.2441,182.2441,1645.0
2024-09-12 12:15:00,184.9,185.24,184.86,185.22,3463.0,182.254,182.5891,182.2146,182.5694,3463.0
2024-09-12 12:20:00,185.22,185.23,185.07,185.08,1328.0,182.5694,182.5793,182.4216,182.4314,1328.0
2024-09-12 12:25:00,185.11,185.18,185.07,185.07,1464.0,182.461,182.53,182.4216,182.4216,1464.0
2024-09-12 12:30:00,185.01,185.21,185.01,185.21,1856.0,182.3624,182.5596,182.3624,182.5596,1856.0
2024-09-12 12:35:00,185.22,185.38,185.21,185.32,1345.0,182.5694,182.7271,182.5596,182.668,1345.0
2024-09-12 12:40:00,185.31,185.37,185.28,185.3,998.0,182.6581,182.7173,182.6286,182.6483,998.0
2024-09-12 12:45:00,185.33,185.33,185.17,185.23,1150.0,182.6778,182.6778,182.5201,182.5793,1150.0
2024-09-12 12:50:00,185.23,185.42,185.22,185.42,3768.0,182.5793,182.7666,182.5694,182.7666,3768.0
2024-09-12 12:55:00,185.32,185.53,185.32,185.47,2520.0,182.668,182.875,182.668,182.8158,2520.0
2024-09-12 13:00:00,185.47,185.56,185.45,185.5,2686.0,182.8158,182.9046,182.7961,182.8454,2686.0
2024-09-12 13:05:00,185.55,185.72,185.51,185.72,4789.0,182.8947,183.0623,182.8553,183.0623,4789.0
2024-09-12 13:10:00,185.73,185.83,185.6,185.64,1409.0,183.0721,183.1707,182.944,182.9834,1409.0
2024-09-12 13:15:00,185.7,185.71,185.59,185.61,4342.0,183.0426,183.0524,182.9341,182.9538,4342.0
2024-09-12 13:20:00,185.61,185.78,185.61,185.67,1319.0,182.9538,183.1214,182.9538,183.013,1319.0
2024-09-12 13:25:00,185.68,185.77,185.67,185.71,3080.0,183.0228,183.1115,183.013,183.0524,3080.0
2024-09-12 13:30:00,185.8,185.94,185.79,185.86,2334.0,183.1411,183.2791,183.1313,183.2003,2334.0
2024-09-12 13:35:00,185.83,185.91,185.82,185.9,2372.0,183.1707,183.2495,183.1608,183.2397,2372.0
2024-09-12 13:40:00,185.9,185.98,185.86,185.96,3144.0,183.2397,183.3185,183.2003,183.2988,3144.0
2024-09-12 13:45:00,185.96,186.14,185.92,186.08,6761.0,183.2988,183.4763,183.2594,183.4171,6761.0
2024-09-12 13:50:00,186.11,186.19,186.09,186.13,4028.0,183.4467,183.5255,183.427,183.4664,4028.0
2024-09-12 13:55:00,186.17,186.2,185.87,185.94,9364.0,183.5058,183.5354,183.2101,183.2791,9364.0
2024-09-12 14:00:00,185.87,185.88,185.77,185.78,329.0,183.2101,183.22,183.1115,183.1214,329.0
2024-09-12 14:05:00,185.86,185.86,185.74,185.74,6515.0,183.2003,183.2003,183.082,183.082,6515.0
2024-09-12 14:10:00,185.8,186.03,185.78,185.98,7842.0,183.1411,183.3678,183.1214,183.3185,7842.0
2024-09-12 14:15:00,186.03,186.03,185.74,185.8,6848.0,183.3678,183.3678,183.082,183.1411,6848.0
2024-09-12 14:20:00,185.77,186.02,185.75,186.02,9729.0,183.1115,183.358,183.0918,183.358,9729.0
2024-09-12 14:25:00,185.95,186.03,185.89,185.89,3483.0,183.289,183.3678,183.2298,183.2298,3483.0
2024-09-12 14:30:00,185.95,185.95,185.82,185.83,672.0,183.289,183.289,183.1608,183.1707,672.0
2024-09-12 14:35:00,185.83,185.91,185.68,185.76,5884.0,183.1707,183.2495,183.0228,183.1017,5884.0
2024-09-12 14:40:00,185.8,185.86,185.72,185.75,2608.0,183.1411,183.2003,183.0623,183.0918,2608.0
2024-09-12 14:45:00,185.82,185.82,185.7,185.7,1230.0,183.1608,183.1608,183.0426,183.0426,1230.0
2024-09-12 14:50:00,185.7,185.7,185.28,185.45,2180.0,183.0426,183.0426,182.6286,182.7961,2180.0
2024-09-12 14:55:00,185.4,185.48,185.32,185.44,1475.0,182.7468,182.8257,182.668,182.7863,1475.0
2024-09-12 15:00:00,185.44,185.62,185.43,185.47,4317.0,182.7863,182.9637,182.7764,182.8158,4317.0
2024-09-12 15:05:00,185.46,185.55,185.45,185.54,2735.0,182.806,182.8947,182.7961,182.8848,2735.0
2024-09-12 15:10:00,185.61,185.76,185.61,185.76,2580.0,182.9538,183.1017,182.9538,183.1017,2580.0
2024-09-12 15:15:00,185.73,186.04,185.73,185.97,6872.0,183.0721,183.3777,183.0721,183.3087,6872.0
2024-09-12 15:20:00,185.89,186.13,185.89,186.13,3368.0,183.2298,183.4664,183.2298,183.4664,3368.0
2024-09-12 15:25:00,186.18,186.28,186.01,186.01,6768.0,183.5157,183.6143,183.3481,183.3481,6768.0
2024-09-12 15:30:00,186.0,186.15,185.93,186.04,6834.0,183.3383,183.4861,183.2693,183.3777,6834.0
2024-09-12 15:35:00,186.09,186.39,186.09,186.22,9148.0,183.427,183.7227,183.427,183.5551,9148.0
2024-09-12 15:40:00,186.17,186.24,186.02,186.04,9199.0,183.5058,183.5748,183.358,183.3777,9199.0
2024-09-12 15:45:00,186.09,186.38,186.02,186.24,16771.0,183.427,183.7128,183.358,183.5748,16771.0
2024-09-12 15:50:00,186.15,186.22,185.94,186.06,33919.0,183.4861,183.5551,183.2791,183.3974,33919.0
2024-09-12 15:55:00,186.06,186.24,185.85,186.14,87584.0,183.3974,183.5748,183.1904,183.4763,87584.0
2024-09-13 09:30:00,187.5,188.0,186.95,187.43,16592.0,184.8168,185.3096,184.2747,184.7478,16592.0
2024-09-13 09:35:00,187.74,187.74,186.65,187.23,9185.0,185.0534,185.0534,183.979,184.5507,9185.0
2024-09-13 09:40:00,187.13,187.16,186.62,186.91,5613.0,184.4521,184.4817,183.9494,184.2352,5613.0
2024-09-13 09:45:00,186.96,187.24,186.82,187.18,1712.0,184.2845,184.5605,184.1465,184.5014,1712.0
2024-09-13 09:50:00,187.19,187.26,186.77,187.03,15873.0,184.5112,184.5802,184.0972,184.3535,15873.0
2024-09-13 09:55:00,187.1,187.35,186.87,187.35,6389.0,184.4225,184.6689,184.1958,184.6689,6389.0
2024-09-13 10:00:00,187.35,187.59,187.0,187.39,13752.0,184.6689,184.9055,184.3239,184.7084,13752.0
2024-09-13 10:05:00,187.39,187.39,186.66,186.77,10363.0,184.7084,184.7084,183.9888,184.0972,10363.0
2024-09-13 10:10:00,186.82,187.33,186.74,187.3,5716.0,184.1465,184.6492,184.0677,184.6197,5716.0
2024-09-13 10:15:00,187.34,187.34,187.0,187.22,6429.0,184.6591,184.6591,184.3239,184.5408,6429.0
2024-09-13 10:20:00,187.21,187.37,187.13,187.34,4314.0,184.5309,184.6887,184.4521,184.6591,4314.0
2024-09-13 10:25:00,187.33,187.33,186.93,187.07,8281.0,184.6492,184.6492,184.2549,184.3929,8281.0
2024-09-13 10:30:00,186.93,187.19,186.93,187.14,5805.0,184.2549,184.5112,184.2549,184.4619,5805.0
2024-09-13 10:35:00,187.03,187.45,187.02,187.45,5082.0,184.3535,184.7675,184.3437,184.7675,5082.0
2024-09-13 10:40:00,187.48,187.76,187.4,187.66,3755.0,184.7971,185.0731,184.7182,184.9745,3755.0
2024-09-13 10:45:00,187.6,187.72,187.49,187.5,2023.0,184.9154,185.0336,184.8069,184.8168,2023.0
2024-09-13 10:50:00,187.5,187.85,187.49,187.82,3929.0,184.8168,185.1618,184.8069,185.1322,3929.0
2024-09-13 10:55:00,187.81,188.0,187.78,187.86,6109.0,185.1224,185.3096,185.0928,185.1716,6109.0
2024-09-13 11:00:00,187.86,187.86,187.61,187.78,4497.0,185.1716,185.1716,184.9252,185.0928,4497.0
2024-09-13 11:05:00,187.75,187.82,187.59,187.64,3592.0,185.0632,185.1322,184.9055,184.9548,3592.0
2024-09-13 11:10:00,187.65,187.81,187.57,187.71,2653.0,184.9646,185.1224,184.8858,185.0238,2653.0
2024-09-13 11:15:00,187.71,187.75,187.66,187.66,2631.0,185.0238,185.0632,184.9745,184.9745,2631.0
2024-09-13 11:20:00,187.67,188.03,187.67,188.03,4110.0,184.9844,185.3392,184.9844,185.3392,4110.0
2024-09-13 11:25:00,188.02,188.02,187.89,187.91,2268.0,185.3294,185.3294,185.2012,185.2209,2268.0
2024-09-13 11:30:00,188.0,188.1,187.9,187.95,4373.0,185.3096,185.4082,185.2111,185.2604,4373.0
2024-09-13 11:35:00,188.09,188.17,188.09,188.1,1736.0,185.3983,185.4772,185.3983,185.4082,1736.0
2024-09-13 11:40:00,188.16,188.23,188.12,188.23,2114.0,185.4673,185.5363,185.4279,185.5363,2114.0
2024-09-13 11:45:00,188.26,188.47,188.23,188.47,2700.0,185.5659,185.7729,185.5363,185.7729,2700.0
2024-09-13 11:50:00,188.52,188.64,188.44,188.44,4576.0,185.8222,185.9405,185.7433,185.7433,4576.0
2024-09-13 11:55:00,188.49,188.51,188.46,188.5,700.0,185.7926,185.8123,185.7631,185.8025,700.0
2024-09-13 12:00:00,188.43,188.5,188.35,188.47,6012.0,185.7335,185.8025,185.6546,185.7729,6012.0
2024-09-13 12:05:00,188.41,188.5,188.38,188.38,1400.0,185.7138,185.8025,185.6842,185.6842,1400.0
2024-09-13 12:10:00,188.42,188.42,188.17,188.2,8124.0,185.7236,185.7236,185.4772,185.5068,8124.0
2024-09-13 12:15:00,188.2,188.2,188.12,188.19,2563.0,185.5068,185.5068,185.4279,185.4969,2563.0
2024-09-13 12:20:00,188.19,188.25,188.09,188.14,6410.0,185.4969,185.5561,185.3983,185.4476,6410.0
2024-09-13 12:25:00,188.19,188.24,188.12,188.12,3073.0,185.4969,185.5462,185.4279,185.4279,3073.0
2024-09-13 12:30:00,188.04,188.04,187.8,187.87,3148.0,185.3491,185.3491,185.1125,185.1815,3148.0
2024-09-13 12:35:00,187.86,187.86,187.58,187.65,1602.0,185.1716,185.1716,184.8956,184.9646,1602.0
2024-09-13 12:40:00,187.66,187.73,187.57,187.66,2068.0,184.9745,185.0435,184.8858,184.9745,2068.0
2024-09-13 12:45:00,187.6,187.75,187.57,187.75,3917.0,184.9154,185.0632,184.8858,185.0632,3917.0
2024-09-13 12:50:00,187.73,187.83,187.73,187.75,1659.0,185.0435,185.1421,185.0435,185.0632,1659.0
2024-09-13 12:55:00,187.77,187.82,187.75,187.75,3730.0,185.0829,185.1322,185.0632,185.0632,3730.0
2024-09-13 13:00:00,187.78,188.03,187.78,188.03,6273.0,185.0928,185.3392,185.0928,185.3392,6273.0
2024-09-13 13:05:00,188.03,188.15,188.01,188.14,4538.0,185.3392,185.4575,185.3195,185.4476,4538.0
2024-09-13 13:10:00,188.21,188.26,188.2,188.25,2199.0,185.5166,185.5659,185.5068,185.5561,2199.0
2024-09-13 13:15:00,188.21,188.24,188.16,188.2,2852.0,185.5166,185.5462,185.4673,185.5068,2852.0
2024-09-13 13:20:00,188.19,188.21,188.15,188.19,1700.0,185.4969,185.5166,185.4575,185.4969,1700.0
2024-09-13 13:25:00,188.23,188.35,188.2,188.32,5897.0,185.5363,185.6546,185.5068,185.6251,5897.0
2024-09-13 13:30:00,188.28,188.32,188.17,188.26,5864.0,185.5856,185.6251,185.4772,185.5659,5864.0
2024-09-13 13:35:00,188.21,188.31,188.18,188.2,4230.0,185.5166,185.6152,185.4871,185.5068,4230.0
2024-09-13 13:40:00,188.17,188.17,188.02,188.09,4052.0,185.4772,185.4772,185.3294,185.3983,4052.0
2024-09-13 13:45:00,188.05,188.08,187.87,187.96,3962.0,185.3589,185.3885,185.1815,185.2702,3962.0
2024-09-13 13:50:00,187.92,187.97,187.86,187.92,3909.0,185.2308,185.2801,185.1716,185.2308,3909.0
2024-09-13 13:55:00,187.92,187.99,187.76,187.76,4371.0,185.2308,185.2998,185.0731,185.0731,4371.0
2024-09-13 14:00:00,187.66,187.74,187.58,187.74,2500.0,184.9745,185.0534,184.8956,185.0534,2500.0
2024-09-13 14:05:00,187.81,188.12,187.78,188.09,4169.0,185.1224,185.4279,185.0928,185.3983,4169.0
2024-09-13 14:10:00,188.09,188.13,187.89,187.91,4359.0,185.3983,185.4378,185.2012,185.2209,4359.0
2024-09-13 14:15:00,188.03,188.08,187.98,187.98,3501.0,185.3392,185.3885,185.2899,185.2899,3501.0
2024-09-13 14:20:00,188.0,188.01,187.84,187.87,2200.0,185.3096,185.3195,185.1519,185.1815,2200.0
2024-09-13 14:25:00,187.84,187.84,187.54,187.61,5993.0,185.1519,185.1519,184.8562,184.9252,5993.0
2024-09-13 14:30:00,187.6,187.78,187.59,187.78,4816.0,184.9154,185.0928,184.9055,185.0928,4816.0
2024-09-13 14:35:00,187.76,187.82,187.69,187.75,2462.0,185.0731,185.1322,185.0041,185.0632,2462.0
2024-09-13 14:40:00,187.78,187.93,187.7,187.9,8497.0,185.0928,185.2406,185.0139,185.2111,8497.0
2024-09-13 14:45:00,187.89,187.94,187.76,187.84,5674.0,185.2012,185.2505,185.0731,185.1519,5674.0
2024-09-13 14:50:00,187.89,187.93,187.7,187.7,3291.0,185.2012,185.2406,185.0139,185.0139,3291.0
2024-09-13 14:55:00,187.67,187.85,187.64,187.84,3340.0,184.9844,185.1618,184.9548,185.1519,3340.0
2024-09-13 15:00:00,187.78,187.83,187.65,187.65,1910.0,185.0928,185.1421,184.9646,184.9646,1910.0
2024-09-13 15:05:00,187.7,187.76,187.64,187.7,3302.0,185.0139,185.0731,184.9548,185.0139,3302.0
2024-09-13 15:10:00,187.65,187.81,187.63,187.79,7199.0,184.9646,185.1224,184.9449,185.1026,7199.0
2024-09-13 15:15:00,187.75,187.89,187.7,187.77,5698.0,185.0632,185.2012,185.0139,185.0829,5698.0
2024-09-13 15:20:00,187.71,187.76,187.58,187.68,2809.0,185.0238,185.0731,184.8956,184.9942,2809.0
2024-09-13 15:25:00,187.73,187.88,187.71,187.84,7671.0,185.0435,185.1914,185.0238,185.1519,7671.0
2024-09-13 15:30:00,187.84,187.94,187.81,187.84,3728.0,185.1519,185.2505,185.1224,185.1519,3728.0
2024-09-13 15:35:00,187.79,187.79,187.61,187.72,5817.0,185.1026,185.1026,184.9252,185.0336,5817.0
2024-09-13 15:40:00,187.74,187.81,187.57,187.57,9482.0,185.0534,185.1224,184.8858,184.8858,9482.0
2024-09-13 15:45:00,187.6,187.86,187.6,187.62,14466.0,184.9154,185.1716,184.9154,184.9351,14466.0
2024-09-13 15:50:00,187.65,188.02,187.65,188.01,25171.0,184.9646,185.3294,184.9646,185.3195,25171.0
2024-09-13 15:55:00,187.97,188.38,187.93,188.32,73952.0,185.2801,185.6842,185.2406,185.6251,73952.0
2024-09-16 09:30:00,189.6,191.3,189.6,191.14,29965.0,186.8867,188.5624,186.8867,188.4047,29965.0
2024-09-16 09:35:00,191.14,191.21,189.54,189.54,5804.0,188.4047,188.4737,186.8276,186.8276,5804.0
2024-09-16 09:40:00,189.8,189.8,188.85,188.97,1600.0,187.0839,187.0839,186.1475,186.2658,1600.0
2024-09-16 09:45:00,188.7,188.97,188.5,188.88,4500.0,185.9996,186.2658,185.8025,186.177,4500.0
2024-09-16 09:50:00,188.78,189.62,188.78,189.33,6619.0,186.0785,186.9065,186.0785,186.6206,6619.0
2024-09-16 09:55:00,189.16,189.32,188.89,188.89,3789.0,186.453,186.6107,186.1869,186.1869,3789.0
2024-09-16 10:00:00,188.99,189.15,188.72,188.84,4031.0,186.2855,186.4432,186.0193,186.1376,4031.0
2024-09-16 10:05:00,188.67,189.31,188.54,189.28,5946.0,185.97,186.6009,185.8419,186.5713,5946.0
2024-09-16 10:10:00,189.26,189.42,189.06,189.42,1477.0,186.5516,186.7093,186.3545,186.7093,1477.0
2024-09-16 10:15:00,189.57,189.98,189.48,189.71,2455.0,186.8572,187.2613,186.7685,186.9952,2455.0
2024-09-16 10:20:00,189.81,190.0,189.78,189.92,2434.0,187.0937,187.281,187.0642,187.2022,2434.0
2024-09-16 10:25:00,189.92,190.03,189.79,189.96,2175.0,187.2022,187.3106,187.074,187.2416,2175.0
2024-09-16 10:30:00,189.95,190.1,189.79,190.1,8098.0,187.2317,187.3796,187.074,187.3796,8098.0
2024-09-16 10:35:00,190.2,190.25,190.02,190.18,3005.0,187.4782,187.5274,187.3007,187.4584,3005.0
2024-09-16 10:40:00,190.13,190.25,189.87,190.11,1802.0,187.4092,187.5274,187.1529,187.3894,1802.0
2024-09-16 10:45:00,190.11,190.16,190.03,190.03,2304.0,187.3894,187.4387,187.3106,187.3106,2304.0
2024-09-16 10:50:00,190.14,190.14,189.78,189.78,2787.0,187.419,187.419,187.0642,187.0642,2787.0
2024-09-16 10:55:00,189.82,190.19,189.73,190.19,4448.0,187.1036,187.4683,187.0149,187.4683,4448.0
2024-09-16 11:00:00,190.19,190.47,190.08,190.38,3414.0,187.4683,187.7443,187.3599,187.6556,3414.0
2024-09-16 11:05:00,190.48,190.61,190.48,190.6,1702.0,187.7541,187.8823,187.7541,187.8724,1702.0
2024-09-16 11:10:00,190.61,190.61,189.73,189.73,4132.0,187.8823,187.8823,187.0149,187.0149,4132.0
2024-09-16 11:15:00,189.72,189.94,189.71,189.71,700.0,187.005,187.2219,186.9952,186.9952,700.0
2024-09-16 11:20:00,189.89,190.03,189.7,189.94,1415.0,187.1726,187.3106,186.9853,187.2219,1415.0
2024-09-16 11:25:00,189.84,190.01,189.84,189.87,1136.0,187.1233,187.2909,187.1233,187.1529,1136.0
2024-09-16 11:30:00,189.87,190.12,189.78,189.91,3384.0,187.1529,187.3993,187.0642,187.1923,3384.0
2024-09-16 11:35:00,190.04,190.32,190.03,190.31,1757.0,187.3204,187.5964,187.3106,187.5866,1757.0
2024-09-16 11:40:00,190.34,190.42,190.3,190.4,505.0,187.6162,187.695,187.5767,187.6753,505.0
2024-09-16 11:45:00,190.44,190.62,190.37,190.57,8798.0,187.7147,187.8921,187.6457,187.8429,8798.0
2024-09-16 11:50:00,190.52,190.6,190.35,190.46,3474.0,187.7936,187.8724,187.626,187.7344,3474.0
2024-09-16 11:55:00,190.52,190.55,190.44,190.48,1841.0,187.7936,187.8231,187.7147,187.7541,1841.0
2024-09-16 12:00:00,190.48,190.58,190.48,190.5,2500.0,187.7541,187.8527,187.7541,187.7739,2500.0
2024-09-16 12:05:00,190.58,190.69,190.49,190.64,2164.0,187.8527,187.9611,187.764,187.9119,2164.0
2024-09-16 12:10:00,190.69,190.81,190.57,190.74,7220.0,187.9611,188.0794,187.8429,188.0104,7220.0
2024-09-16 12:15:00,190.78,190.85,190.72,190.78,2821.0,188.0499,188.1189,187.9907,188.0499,2821.0
2024-09-16 12:20:00,190.71,190.9,190.69,190.81,4932.0,187.9809,188.1681,187.9611,188.0794,4932.0
2024-09-16 12:25:00,190.81,191.03,190.81,190.99,629.0,188.0794,188.2963,188.0794,188.2568,629.0
2024-09-16 12:30:00,191.02,191.06,190.81,190.89,2229.0,188.2864,188.3258,188.0794,188.1583,2229.0
2024-09-16 12:35:00,190.79,190.89,190.79,190.87,1400.0,188.0597,188.1583,188.0597,188.1386,1400.0
2024-09-16 12:40:00,190.72,190.88,190.72,190.8,2271.0,187.9907,188.1484,187.9907,188.0696,2271.0
2024-09-16 12:45:00,190.85,190.9,190.74,190.77,2323.0,188.1189,188.1681,188.0104,188.04,2323.0
2024-09-16 12:50:00,190.9,190.9,190.61,190.76,1555.0,188.1681,188.1681,187.8823,188.0301,1555.0
2024-09-16 12:55:00,190.62,190.65,190.44,190.54,1896.0,187.8921,187.9217,187.7147,187.8133,1896.0
2024-09-16 13:00:00,190.42,190.43,190.25,190.25,1200.0,187.695,187.7049,187.5274,187.5274,1200.0
2024-09-16 13:05:00,190.21,190.35,189.81,190.09,4187.0,187.488,187.626,187.0937,187.3697,4187.0
2024-09-16 13:10:00,190.02,190.02,189.73,189.73,900.0,187.3007,187.3007,187.0149,187.0149,900.0
2024-09-16 13:15:00,189.82,190.27,189.82,190.27,1277.0,187.1036,187.5472,187.1036,187.5472,1277.0
2024-09-16 13:20:00,190.17,190.28,190.08,190.21,886.0,187.4486,187.557,187.3599,187.488,886.0
2024-09-16 13:25:00,190.21,190.28,190.1,190.28,2012.0,187.488,187.557,187.3796,187.557,2012.0
2024-09-16 13:30:00,190.18,190.22,189.92,190.02,3520.0,187.4584,187.4979,187.2022,187.3007,3520.0
2024-09-16 13:35:00,190.02,190.11,189.95,190.09,1936.0,187.3007,187.3894,187.2317,187.3697,1936.0
2024-09-16 13:40:00,190.03,190.27,190.03,190.27,4453.0,187.3106,187.5472,187.3106,187.5472,4453.0
2024-09-16 13:45:00,190.15,190.21,189.9,190.01,4017.0,187.4289,187.488,187.1824,187.2909,4017.0
2024-09-16 13:50:00,190.01,190.05,189.89,190.03,2207.0,187.2909,187.3303,187.1726,187.3106,2207.0
2024-09-16 13:55:00,190.06,190.11,189.99,190.0,3448.0,187.3402,187.3894,187.2712,187.281,3448.0
2024-09-16 14:00:00,190.0,190.08,189.94,189.94,2010.0,187.281,187.3599,187.2219,187.2219,2010.0
2024-09-16 14:05:00,189.92,190.18,189.91,190.18,2420.0,187.2022,187.4584,187.1923,187.4584,2420.0
2024-09-16 14:10:00,190.14,190.25,190.11,190.13,2490.0,187.419,187.5274,187.3894,187.4092,2490.0
2024-09-16 14:15:00,190.12,190.33,190.05,190.33,3026.0,187.3993,187.6063,187.3303,187.6063,3026.0
2024-09-16 14:20:00,190.32,190.4,190.23,190.31,2707.0,187.5964,187.6753,187.5077,187.5866,2707.0
2024-09-16 14:25:00,190.4,190.4,190.3,190.31,1134.0,187.6753,187.6753,187.5767,187.5866,1134.0
2024-09-16 14:30:00,190.35,190.47,190.35,190.46,3568.0,187.626,187.7443,187.626,187.7344,3568.0
2024-09-16 14:35:00,190.49,190.49,190.32,190.49,3181.0,187.764,187.764,187.5964,187.764,3181.0
2024-09-16 14:40:00,190.49,190.61,190.41,190.42,3707.0,187.764,187.8823,187.6851,187.695,3707.0
2024-09-16 14:45:00,190.38,190.48,190.35,190.35,1244.0,187.6556,187.7541,187.626,187.626,1244.0
2024-09-16 14:50:00,190.45,190.55,190.45,190.45,4796.0,187.7246,187.8231,187.7246,187.7246,4796.0
2024-09-16 14:55:00,190.43,190.63,190.42,190.54,4080.0,187.7049,187.902,187.695,187.8133,4080.0
2024-09-16 15:00:00,190.53,190.65,190.53,190.59,2865.0,187.8034,187.9217,187.8034,187.8626,2865.0
2024-09-16 15:05:00,190.58,190.64,190.25,190.34,5282.0,187.8527,187.9119,187.5274,187.6162,5282.0
2024-09-16 15:10:00,190.33,190.34,190.23,190.25,2544.0,187.6063,187.6162,187.5077,187.5274,2544.0
2024-09-16 15:15:00,190.29,190.4,190.25,190.31,2606.0,187.5669,187.6753,187.5274,187.5866,2606.0
2024-09-16 15:20:00,190.24,190.32,190.2,190.29,2118.0,187.5176,187.5964,187.4782,187.5669,2118.0
2024-09-16 15:25:00,190.33,190.37,190.24,190.3,4044.0,187.6063,187.6457,187.5176,187.5767,4044.0
2024-09-16 15:30:00,190.3,190.45,190.3,190.39,4114.0,187.5767,187.7246,187.5767,187.6654,4114.0
2024-09-16 15:35:00,190.37,190.4,190.2,190.24,4074.0,187.6457,187.6753,187.4782,187.5176,4074.0
2024-09-16 15:40:00,190.29,190.29,190.11,190.14,4671.0,187.5669,187.5669,187.3894,187.419,4671.0
2024-09-16 15:45:00,190.1,190.18,190.0,190.01,4105.0,187.3796,187.4584,187.281,187.2909,4105.0
2024-09-16 15:50:00,190.04,190.54,190.0,190.38,15519.0,187.3204,187.8133,187.281,187.6556,15519.0
2024-09-16 15:55:00,190.34,190.69,190.24,190.63,59256.0,187.6162,187.9611,187.5176,187.902,59256.0
2024-09-17 09:30:00,190.4,191.18,190.4,191.18,9470.0,187.6753,188.4441,187.6753,188.4441,9470.0
2024-09-17 09:35:00,190.29,190.79,190.19,190.79,2884.0,187.5669,188.0597,187.4683,188.0597,2884.0
2024-09-17 09:40:00,190.58,190.58,189.84,189.84,787.0,187.8527,187.8527,187.1233,187.1233,787.0
2024-09-17 09:45:00,189.97,190.23,189.83,190.17,2068.0,187.2514,187.5077,187.1134,187.4486,2068.0
2024-09-17 09:50:00,190.33,190.65,190.33,190.65,801.0,187.6063,187.9217,187.6063,187.9217,801.0
2024-09-17 09:55:00,190.34,190.34,189.97,190.33,1943.0,187.6162,187.6162,187.2514,187.6063,1943.0
2024-09-17 10:00:00,190.24,190.39,189.9,189.9,1587.0,187.5176,187.6654,187.1824,187.1824,1587.0
2024-09-17 10:05:00,190.09,190.18,190.04,190.18,1008.0,187.3697,187.4584,187.3204,187.4584,1008.0
2024-09-17 10:10:00,190.2,190.31,189.89,190.31,6869.0,187.4782,187.5866,187.1726,187.5866,6869.0
2024-09-17 10:15:00,190.32,190.74,190.32,190.55,2122.0,187.5964,188.0104,187.5964,187.8231,2122.0
2024-09-17 10:20:00,190.62,190.91,190.53,190.91,1118.0,187.8921,188.178,187.8034,188.178,1118.0
2024-09-17 10:25:00,190.85,190.85,190.5,190.67,4884.0,188.1189,188.1189,187.7739,187.9414,4884.0
2024-09-17 10:30:00,190.69,190.97,190.63,190.84,3488.0,187.9611,188.2371,187.902,188.109,3488.0
2024-09-17 10:35:00,190.85,190.92,190.57,190.74,1320.0,188.1189,188.1879,187.8429,188.0104,1320.0
2024-09-17 10:40:00,190.74,190.76,190.27,190.37,5252.0,188.0104,188.0301,187.5472,187.6457,5252.0
2024-09-17 10:45:00,190.38,190.47,190.23,190.23,2929.0,187.6556,187.7443,187.5077,187.5077,2929.0
2024-09-17 10:50:00,190.46,190.64,190.37,190.64,2725.0,187.7344,187.9119,187.6457,187.9119,2725.0
2024-09-17 10:55:00,190.56,190.68,190.56,190.56,1821.0,187.833,187.9513,187.833,187.833,1821.0
2024-09-17 11:00:00,190.68,190.95,190.68,190.9,2197.0,187.9513,188.2174,187.9513,188.1681,2197.0
2024-09-17 11:05:00,190.99,191.17,190.96,191.03,3203.0,188.2568,188.4343,188.2273,188.2963,3203.0
2024-09-17 11:10:00,190.91,190.92,190.62,190.73,2302.0,188.178,188.1879,187.8921,188.0006,2302.0
2024-09-17 11:15:00,190.72,190.81,190.6,190.81,2851.0,187.9907,188.0794,187.8724,188.0794,2851.0
2024-09-17 11:20:00,190.81,190.98,190.81,190.9,2776.0,188.0794,188.247,188.0794,188.1681,2776.0
2024-09-17 11:25:00,190.95,190.97,190.68,190.97,2578.0,188.2174,188.2371,187.9513,188.2371,2578.0
2024-09-17 11:30:00,190.99,191.1,190.96,191.01,2046.0,188.2568,188.3653,188.2273,188.2766,2046.0
2024-09-17 11:35:00,190.95,191.01,190.87,190.87,2111.0,188.2174,188.2766,188.1386,188.1386,2111.0
2024-09-17 11:40:00,190.97,190.97,190.69,190.8,1936.0,188.2371,188.2371,187.9611,188.0696,1936.0
2024-09-17 11:45:00,190.8,190.81,190.44,190.63,20637.0,188.0696,188.0794,187.7147,187.902,20637.0
2024-09-17 11:50:00,190.65,190.65,190.17,190.17,1312.0,187.9217,187.9217,187.4486,187.4486,1312.0
2024-09-17 11:55:00,190.23,190.32,190.16,190.17,3133.0,187.5077,187.5964,187.4387,187.4486,3133.0
2024-09-17 12:00:00,190.17,190.21,190.01,190.14,2994.0,187.4486,187.488,187.2909,187.419,2994.0
2024-09-17 12:05:00,190.21,190.21,189.94,189.94,2429.0,187.488,187.488,187.2219,187.2219,2429.0
2024-09-17 12:10:00,190.0,190.0,189.97,189.98,756.0,187.281,187.281,187.2514,187.2613,756.0
2024-09-17 12:15:00,190.0,190.22,189.99,190.13,3191.0,187.281,187.4979,187.2712,187.4092,3191.0
2024-09-17 12:20:00,190.13,190.3,189.96,190.3,4068.0,187.4092,187.5767,187.2416,187.5767,4068.0
2024-09-17 12:25:00,190.25,190.26,190.19,190.26,893.0,187.5274,187.5373,187.4683,187.5373,893.0
2024-09-17 12:30:00,190.2,190.26,190.2,190.25,400.0,187.4782,187.5373,187.4782,187.5274,400.0
2024-09-17 12:35:00,190.26,190.27,190.2,190.21,1979.0,187.5373,187.5472,187.4782,187.488,1979.0
2024-09-17 12:40:00,190.24,190.24,190.11,190.11,1077.0,187.5176,187.5176,187.3894,187.3894,1077.0
2024-09-17 12:45:00,190.01,190.08,189.7,189.71,1962.0,187.2909,187.3599,186.9853,186.9952,1962.0
2024-09-17 12:50:00,189.61,189.73,189.59,189.72,1801.0,186.8966,187.0149,186.8769,187.005,1801.0
2024-09-17 12:55:00,189.73,189.86,189.72,189.81,1491.0,187.0149,187.143,187.005,187.0937,1491.0
2024-09-17 13:00:00,189.85,189.85,189.75,189.77,429.0,187.1332,187.1332,187.0346,187.0543,429.0
2024-09-17 13:05:00,189.77,189.77,189.69,189.75,600.0,187.0543,187.0543,186.9755,187.0346,600.0
2024-09-17 13:10:00,189.7,189.73,189.66,189.73,463.0,186.9853,187.0149,186.9459,187.0149,463.0
2024-09-17 13:15:00,189.68,189.74,189.67,189.74,1005.0,186.9656,187.0247,186.9557,187.0247,1005.0
2024-09-17 13:20:00,189.68,189.8,189.67,189.8,1539.0,186.9656,187.0839,186.9557,187.0839,1539.0
2024-09-17 13:25:00,189.83,189.83,189.64,189.65,2569.0,187.1134,187.1134,186.9262,186.936,2569.0
2024-09-17 13:30:00,189.66,189.66,189.52,189.53,1205.0,186.9459,186.9459,186.8079,186.8177,1205.0
2024-09-17 13:35:00,189.52,189.74,189.52,189.69,1876.0,186.8079,187.0247,186.8079,186.9755,1876.0
2024-09-17 13:40:00,189.71,189.74,189.57,189.74,1506.0,186.9952,187.0247,186.8572,187.0247,1506.0
2024-09-17 13:45:00,189.66,189.95,189.64,189.93,2224.0,186.9459,187.2317,186.9262,187.212,2224.0
2024-09-17 13:50:00,189.87,189.9,187.42,189.31,107218.0,187.1529,187.1824,184.7379,186.6009,107218.0
2024-09-17 13:55:00,189.15,189.96,189.13,189.7,10599.0,186.4432,187.2416,186.4235,186.9853,10599.0
2024-09-17 14:00:00,189.5,190.22,189.41,190.2,10475.0,186.7882,187.4979,186.6995,187.4782,10475.0
2024-09-17 14:05:00,190.11,190.44,190.1,190.44,3834.0,187.3894,187.7147,187.3796,187.7147,3834.0
2024-09-17 14:10:00,190.49,190.51,190.08,190.09,6215.0,187.764,187.7837,187.3599,187.3697,6215.0
2024-09-17 14:15:00,190.19,190.27,190.13,190.26,1600.0,187.4683,187.5472,187.4092,187.5373,1600.0
2024-09-17 14:20:00,190.3,190.3,190.08,190.12,2424.0,187.5767,187.5767,187.3599,187.3993,2424.0
2024-09-17 14:25:00,190.11,190.11,189.8,189.89,3352.0,187.3894,187.3894,187.0839,187.1726,3352.0
2024-09-17 14:30:00,189.87,190.02,189.8,189.97,2140.0,187.1529,187.3007,187.0839,187.2514,2140.0
2024-09-17 14:35:00,190.03,190.06,190.0,190.03,1601.0,187.3106,187.3402,187.281,187.3106,1601.0
2024-09-17 14:40:00,190.0,190.12,189.92,189.99,4834.0,187.281,187.3993,187.2022,187.2712,4834.0
2024-09-17 14:45:00,189.87,189.99,189.74,189.74,2667.0,187.1529,187.2712,187.0247,187.0247,2667.0
2024-09-17 14:50:00,189.67,189.85,189.67,189.84,1215.0,186.9557,187.1332,186.9557,187.1233,1215.0
2024-09-17 14:55:00,189.86,189.95,189.75,189.88,3241.0,187.143,187.2317,187.0346,187.1627,3241.0
2024-09-17 15:00:00,189.85,189.9,189.77,189.77,2768.0,187.1332,187.1824,187.0543,187.0543,2768.0
2024-09-17 15:05:00,189.72,189.72,189.51,189.51,1081.0,187.005,187.005,186.798,186.798,1081.0
2024-09-17 15:10:00,189.56,189.83,189.55,189.8,2437.0,186.8473,187.1134,186.8375,187.0839,2437.0
2024-09-17 15:15:00,189.76,189.83,189.63,189.72,1992.0,187.0445,187.1134,186.9163,187.005,1992.0
2024-09-17 15:20:00,189.61,189.66,189.45,189.48,3614.0,186.8966,186.9459,186.7389,186.7685,3614.0
2024-09-17 15:25:00,189.53,189.65,189.52,189.63,3242.0,186.8177,186.936,186.8079,186.9163,3242.0
2024-09-17 15:30:00,189.63,189.76,189.58,189.7,5688.0,186.9163,187.0445,186.867,186.9853,5688.0
2024-09-17 15:35:00,189.64,189.7,189.55,189.58,6935.0,186.9262,186.9853,186.8375,186.867,6935.0
2024-09-17 15:40:00,189.62,189.9,189.62,189.76,5245.0,186.9065,187.1824,186.9065,187.0445,5245.0
2024-09-17 15:45:00,189.79,189.85,189.63,189.7,9144.0,187.074,187.1332,186.9163,186.9853,9144.0
2024-09-17 15:50:00,189.82,190.02,189.68,189.96,19289.0,187.1036,187.3007,186.9656,187.2416,19289.0
2024-09-17 15:55:00,189.9,190.29,189.85,190.28,51357.0,187.1824,187.5669,187.1332,187.557,51357.0
2024-09-18 09:30:00,190.24,190.48,189.42,190.48,19727.0,187.5176,187.7541,186.7093,187.7541,19727.0
2024-09-18 09:35:00,190.5,190.5,190.09,190.49,1442.0,187.7739,187.7739,187.3697,187.764,1442.0
2024-09-18 09:40:00,190.49,190.68,190.41,190.5,2037.0,187.764,187.9513,187.6851,187.7739,2037.0
2024-09-18 09:45:00,190.14,190.5,190.13,190.37,3257.0,187.419,187.7739,187.4092,187.6457,3257.0
2024-09-18 09:50:00,190.4,190.4,189.85,190.12,31209.0,187.6753,187.6753,187.1332,187.3993,31209.0
2024-09-18 09:55:00,189.99,190.0,189.77,189.88,10487.0,187.2712,187.281,187.0543,187.1627,10487.0
2024-09-18 10:00:00,189.83,189.95,189.55,189.9,5586.0,187.1134,187.2317,186.8375,187.1824,5586.0
2024-09-18 10:05:00,189.88,190.04,189.7,190.04,1676.0,187.1627,187.3204,186.9853,187.3204,1676.0
2024-09-18 10:10:00,189.81,189.82,189.6,189.67,10876.0,187.0937,187.1036,186.8867,186.9557,10876.0
2024-09-18 10:15:00,189.75,189.89,189.63,189.7,6982.0,187.0346,187.1726,186.9163,186.9853,6982.0
2024-09-18 10:20:00,189.9,190.09,189.86,190.09,1052.0,187.1824,187.3697,187.143,187.3697,1052.0
2024-09-18 10:25:00,190.03,190.04,189.82,189.82,265.0,187.3106,187.3204,187.1036,187.1036,265.0
2024-09-18 10:30:00,189.79,189.79,189.63,189.7,1456.0,187.074,187.074,186.9163,186.9853,1456.0
2024-09-18 10:35:00,189.7,189.81,189.63,189.68,1827.0,186.9853,187.0937,186.9163,186.9656,1827.0
2024-09-18 10:40:00,189.66,189.67,189.66,189.67,300.0,186.9459,186.9557,186.9459,186.9557,300.0
2024-09-18 10:45:00,189.67,189.69,189.56,189.56,6658.0,186.9557,186.9755,186.8473,186.8473,6658.0
2024-09-18 10:50:00,189.49,189.78,189.49,189.73,2358.0,186.7783,187.0642,186.7783,187.0149,2358.0
2024-09-18 10:55:00,189.62,189.7,189.58,189.69,1565.0,186.9065,186.9853,186.867,186.9755,1565.0
2024-09-18 11:00:00,189.66,189.77,189.51,189.59,19732.0,186.9459,187.0543,186.798,186.8769,19732.0
2024-09-18 11:05:00,189.68,189.92,189.68,189.85,1545.0,186.9656,187.2022,186.9656,187.1332,1545.0
2024-09-18 11:10:00,189.76,189.86,189.76,189.86,400.0,187.0445,187.143,187.0445,187.143,400.0
2024-09-18 11:15:00,190.02,190.13,189.96,190.13,1050.0,187.3007,187.4092,187.2416,187.4092,1050.0
2024-09-18 11:20:00,190.12,190.28,190.12,190.23,957.0,187.3993,187.557,187.3993,187.5077,957.0
2024-09-18 11:25:00,190.29,190.33,190.25,190.25,1126.0,187.5669,187.6063,187.5274,187.5274,1126.0
2024-09-18 11:30:00,190.31,190.58,190.31,190.58,1796.0,187.5866,187.8527,187.5866,187.8527,1796.0
2024-09-18 11:35:00,190.64,190.81,190.64,190.81,2346.0,187.9119,188.0794,187.9119,188.0794,2346.0
2024-09-18 11:40:00,190.75,190.89,190.75,190.82,6337.0,188.0203,188.1583,188.0203,188.0893,6337.0
2024-09-18 11:45:00,190.9,190.9,190.71,190.78,4919.0,188.1681,188.1681,187.9809,188.0499,4919.0
2024-09-18 11:50:00,190.78,190.87,190.74,190.78,1420.0,188.0499,188.1386,188.0104,188.0499,1420.0
2024-09-18 11:55:00,190.7,190.86,190.64,190.74,1591.0,187.971,188.1287,187.9119,188.0104,1591.0
2024-09-18 12:00:00,190.74,190.78,190.56,190.58,14040.0,188.0104,188.0499,187.833,187.8527,14040.0
2024-09-18 12:05:00,190.6,190.6,190.5,190.55,1546.0,187.8724,187.8724,187.7739,187.8231,1546.0
2024-09-18 12:10:00,190.58,190.58,190.34,190.42,2950.0,187.8527,187.8527,187.6162,187.695,2950.0
2024-09-18 12:15:00,190.49,190.59,190.48,190.59,2891.0,187.764,187.8626,187.7541,187.8626,2891.0
2024-09-18 12:20:00,190.61,190.69,190.56,190.69,2890.0,187.8823,187.9611,187.833,187.9611,2890.0
2024-09-18 12:25:00,190.67,190.84,190.67,190.84,3580.0,187.9414,188.109,187.9414,188.109,3580.0
2024-09-18 12:30:00,190.82,190.91,190.77,190.83,9726.0,188.0893,188.178,188.04,188.0991,9726.0
2024-09-18 12:35:00,190.84,190.84,190.72,190.76,763.0,188.109,188.109,187.9907,188.0301,763.0
2024-09-18 12:40:00,190.8,190.83,190.72,190.72,590.0,188.0696,188.0991,187.9907,187.9907,590.0
2024-09-18 12:45:00,190.87,191.06,190.87,191.06,5344.0,188.1386,188.3258,188.1386,188.3258,5344.0
2024-09-18 12:50:00,191.1,191.14,190.98,191.03,2106.0,188.3653,188.4047,188.247,188.2963,2106.0
2024-09-18 12:55:00,190.97,191.09,190.93,191.03,7489.0,188.2371,188.3554,188.1977,188.2963,7489.0
2024-09-18 13:00:00,191.03,191.24,191.02,191.13,3202.0,188.2963,188.5033,188.2864,188.3948,3202.0
2024-09-18 13:05:00,191.1,191.16,191.0,191.04,1755.0,188.3653,188.4244,188.2667,188.3061,1755.0
2024-09-18 13:10:00,191.11,191.13,191.04,191.05,5875.0,188.3751,188.3948,188.3061,188.316,5875.0
2024-09-18 13:15:00,191.07,191.14,190.97,190.98,10780.0,188.3357,188.4047,188.2371,188.247,10780.0
2024-09-18 13:20:00,190.92,190.94,190.71,190.77,17949.0,188.1879,188.2076,187.9809,188.04,17949.0
2024-09-18 13:25:00,190.75,190.92,190.75,190.8,7243.0,188.0203,188.1879,188.0203,188.0696,7243.0
2024-09-18 13:30:00,190.83,191.11,190.7,191.06,122738.0,188.0991,188.3751,187.971,188.3258,122738.0
2024-09-18 13:35:00,191.06,191.1,190.9,190.97,10710.0,188.3258,188.3653,188.1681,188.2371,10710.0
2024-09-18 13:40:00,191.01,191.01,190.74,190.76,4438.0,188.2766,188.2766,188.0104,188.0301,4438.0
2024-09-18 13:45:00,190.72,190.85,190.5,190.5,11220.0,187.9907,188.1189,187.7739,187.7739,11220.0
2024-09-18 13:50:00,190.49,190.49,190.28,190.39,14293.0,187.764,187.764,187.557,187.6654,14293.0
2024-09-18 13:55:00,190.33,190.67,190.29,190.6,4594.0,187.6063,187.9414,187.5669,187.8724,4594.0
2024-09-18 14:00:00,190.58,191.56,190.38,190.91,7412.0,187.8527,188.8187,187.6556,188.178,7412.0
2024-09-18 14:05:00,190.96,190.97,190.48,190.48,3170.0,188.2273,188.2371,187.7541,187.7541,3170.0
2024-09-18 14:10:00,190.49,190.5,190.12,190.5,8092.0,187.764,187.7739,187.3993,187.7739,8092.0
2024-09-18 14:15:00,190.38,190.64,190.36,190.46,9772.0,187.6556,187.9119,187.6359,187.7344,9772.0
2024-09-18 14:20:00,190.52,190.55,190.26,190.34,9600.0,187.7936,187.8231,187.5373,187.6162,9600.0
2024-09-18 14:25:00,190.34,190.57,190.24,190.5,15477.0,187.6162,187.8429,187.5176,187.7739,15477.0
2024-09-18 14:30:00,190.5,190.72,190.37,190.55,13160.0,187.7739,187.9907,187.6457,187.8231,13160.0
2024-09-18 14:35:00,190.59,190.59,189.81,189.88,11710.0,187.8626,187.8626,187.0937,187.1627,11710.0
2024-09-18 14:40:00,189.78,189.83,189.48,189.65,2954.0,187.0642,187.1134,186.7685,186.936,2954.0
2024-09-18 14:45:00,189.67,190.17,189.67,190.13,7186.0,186.9557,187.4486,186.9557,187.4092,7186.0
2024-09-18 14:50:00,190.23,190.32,190.23,190.32,400.0,187.5077,187.5964,187.5077,187.5964,400.0
2024-09-18 14:55:00,190.25,190.39,189.97,190.07,3288.0,187.5274,187.6654,187.2514,187.35,3288.0
2024-09-18 15:00:00,190.0,190.41,189.97,190.41,5695.0,187.281,187.6851,187.2514,187.6851,5695.0
2024-09-18 15:05:00,190.46,190.63,190.43,190.53,12956.0,187.7344,187.902,187.7049,187.8034,12956.0
2024-09-18 15:10:00,190.35,190.48,190.18,190.34,11332.0,187.626,187.7541,187.4584,187.6162,11332.0
2024-09-18 15:15:00,190.38,190.69,190.38,190.55,95526.0,187.6556,187.9611,187.6556,187.8231,95526.0
2024-09-18 15:20:00,190.55,190.85,190.42,190.8,27077.0,187.8231,188.1189,187.695,188.0696,27077.0
2024-09-18 15:25:00,190.91,191.29,190.84,190.99,4454.0,188.178,188.5526,188.109,188.2568,4454.0
2024-09-18 15:30:00,190.86,190.86,190.55,190.57,3324.0,188.1287,188.1287,187.8231,187.8429,3324.0
2024-09-18 15:35:00,190.68,190.9,190.6,190.87,3390.0,187.9513,188.1681,187.8724,188.1386,3390.0
2024-09-18 15:40:00,190.88,190.95,190.55,190.57,5925.0,188.1484,188.2174,187.8231,187.8429,5925.0
2024-09-18 15:45:00,190.57,190.74,190.5,190.57,10047.0,187.8429,188.0104,187.7739,187.8429,10047.0
2024-09-18 15:50:00,190.66,190.89,190.52,190.82,13549.0,187.9316,188.1583,187.7936,188.0893,13549.0
2024-09-18 15:55:00,190.78,191.09,190.78,191.0,37127.0,188.0499,188.3554,188.0499,188.2667,37127.0
2024-09-19 09:30:00,191.5,192.5,191.0,191.0,68146.0,188.7596,189.7452,188.2667,188.2667,68146.0
2024-09-19 09:35:00,190.57,190.99,189.5,189.5,62113.0,187.8429,188.2568,186.7882,186.7882,62113.0
2024-09-19 09:40:00,189.62,189.69,188.06,188.06,8715.0,186.9065,186.9755,185.3688,185.3688,8715.0
2024-09-19 09:45:00,187.89,188.24,187.3,188.23,43029.0,185.2012,185.5462,184.6197,185.5363,43029.0
2024-09-19 09:50:00,188.11,188.61,188.03,188.04,3623.0,185.4181,185.9109,185.3392,185.3491,3623.0
2024-09-19 09:55:00,187.97,189.0,187.95,188.89,14435.0,185.2801,186.2953,185.2604,186.1869,14435.0
2024-09-19 10:00:00,188.89,189.72,188.82,188.88,13066.0,186.1869,187.005,186.1179,186.177,13066.0
2024-09-19 10:05:00,188.96,189.41,188.96,189.17,3200.0,186.2559,186.6995,186.2559,186.4629,3200.0
2024-09-19 10:10:00,189.34,189.43,189.07,189.25,6980.0,186.6305,186.7192,186.3643,186.5417,6980.0
2024-09-19 10:15:00,189.23,189.28,189.03,189.06,5201.0,186.522,186.5713,186.3249,186.3545,5201.0
2024-09-19 10:20:00,189.22,189.22,188.59,188.62,13437.0,186.5122,186.5122,185.8912,185.9208,13437.0
2024-09-19 10:25:00,188.64,189.2,188.52,189.2,4729.0,185.9405,186.4925,185.8222,186.4925,4729.0
2024-09-19 10:30:00,189.27,189.27,189.06,189.13,1130.0,186.5615,186.5615,186.3545,186.4235,1130.0
2024-09-19 10:35:00,189.07,189.38,189.07,189.18,3693.0,186.3643,186.6699,186.3643,186.4728,3693.0
2024-09-19 10:40:00,189.26,189.27,189.09,189.26,2626.0,186.5516,186.5615,186.384,186.5516,2626.0
2024-09-19 10:45:00,189.22,189.25,189.12,189.19,2101.0,186.5122,186.5417,186.4136,186.4826,2101.0
2024-09-19 10:50:00,189.28,189.72,189.28,189.55,7646.0,186.5713,187.005,186.5713,186.8375,7646.0
2024-09-19 10:55:00,189.62,189.77,189.46,189.6,7621.0,186.9065,187.0543,186.7487,186.8867,7621.0
2024-09-19 11:00:00,189.61,189.62,189.2,189.41,6052.0,186.8966,186.9065,186.4925,186.6995,6052.0
2024-09-19 11:05:00,189.27,189.27,188.58,188.58,8683.0,186.5615,186.5615,185.8813,185.8813,8683.0
2024-09-19 11:10:00,188.79,188.9,188.44,188.44,6173.0,186.0883,186.1968,185.7433,185.7433,6173.0
2024-09-19 11:15:00,188.4,188.64,188.36,188.64,1757.0,185.7039,185.9405,185.6645,185.9405,1757.0
2024-09-19 11:20:00,188.76,188.79,188.55,188.65,1451.0,186.0588,186.0883,185.8518,185.9503,1451.0
2024-09-19 11:25:00,188.63,188.72,188.52,188.59,3614.0,185.9306,186.0193,185.8222,185.8912,3614.0
2024-09-19 11:30:00,188.47,188.51,188.32,188.43,6179.0,185.7729,185.8123,185.6251,185.7335,6179.0
2024-09-19 11:35:00,188.42,188.42,188.12,188.33,3537.0,185.7236,185.7236,185.4279,185.6349,3537.0
2024-09-19 11:40:00,188.2,188.39,188.04,188.04,700.0,185.5068,185.6941,185.3491,185.3491,700.0
2024-09-19 11:45:00,188.14,188.2,187.69,187.8,3715.0,185.4476,185.5068,185.0041,185.1125,3715.0
2024-09-19 11:50:00,187.9,187.96,187.79,187.8,3539.0,185.2111,185.2702,185.1026,185.1125,3539.0
2024-09-19 11:55:00,187.76,188.0,187.75,187.97,10034.0,185.0731,185.3096,185.0632,185.2801,10034.0
2024-09-19 12:00:00,187.98,188.21,187.98,188.19,2643.0,185.2899,185.5166,185.2899,185.4969,2643.0
2024-09-19 12:05:00,188.21,188.21,188.05,188.11,1301.0,185.5166,185.5166,185.3589,185.4181,1301.0
2024-09-19 12:10:00,188.04,188.35,187.91,188.3,2594.0,185.3491,185.6546,185.2209,185.6053,2594.0
2024-09-19 12:15:00,188.36,188.64,188.32,188.64,1075.0,185.6645,185.9405,185.6251,185.9405,1075.0
2024-09-19 12:20:00,188.59,188.6,188.34,188.4,1519.0,185.8912,185.9011,185.6448,185.7039,1519.0
2024-09-19 12:25:00,188.42,188.54,188.35,188.49,2275.0,185.7236,185.8419,185.6546,185.7926,2275.0
2024-09-19 12:30:00,188.58,188.75,188.58,188.71,2059.0,185.8813,186.0489,185.8813,186.0095,2059.0
2024-09-19 12:35:00,188.57,189.02,188.52,189.0,5876.0,185.8715,186.315,185.8222,186.2953,5876.0
2024-09-19 12:40:00,189.0,189.44,188.98,189.42,6179.0,186.2953,186.729,186.2756,186.7093,6179.0
2024-09-19 12:45:00,189.42,189.5,189.24,189.42,6312.0,186.7093,186.7882,186.5319,186.7093,6312.0
2024-09-19 12:50:00,189.37,189.6,189.29,189.31,5164.0,186.66,186.8867,186.5812,186.6009,5164.0
2024-09-19 12:55:00,189.31,189.5,189.3,189.44,3820.0,186.6009,186.7882,186.591,186.729,3820.0
2024-09-19 13:00:00,189.5,189.54,189.43,189.47,2756.0,186.7882,186.8276,186.7192,186.7586,2756.0
2024-09-19 13:05:00,189.47,189.52,189.42,189.43,4179.0,186.7586,186.8079,186.7093,186.7192,4179.0
2024-09-19 13:10:00,189.48,189.49,189.4,189.49,6607.0,186.7685,186.7783,186.6896,186.7783,6607.0
2024-09-19 13:15:00,189.49,189.58,189.44,189.55,4672.0,186.7783,186.867,186.729,186.8375,4672.0
2024-09-19 13:20:00,189.53,189.54,189.33,189.36,2323.0,186.8177,186.8276,186.6206,186.6502,2323.0
2024-09-19 13:25:00,189.43,189.55,189.43,189.47,3401.0,186.7192,186.8375,186.7192,186.7586,3401.0
2024-09-19 13:30:00,189.58,189.81,189.58,189.68,2842.0,186.867,187.0937,186.867,186.9656,2842.0
2024-09-19 13:35:00,189.61,189.7,189.59,189.62,2239.0,186.8966,186.9853,186.8769,186.9065,2239.0
2024-09-19 13:40:00,189.57,189.79,189.46,189.78,3922.0,186.8572,187.074,186.7487,187.0642,3922.0
2024-09-19 13:45:00,189.77,189.9,189.77,189.81,2128.0,187.0543,187.1824,187.0543,187.0937,2128.0
2024-09-19 13:50:00,189.91,190.09,189.84,190.02,3259.0,187.1923,187.3697,187.1233,187.3007,3259.0
2024-09-19 13:55:00,190.0,190.0,189.91,189.91,1300.0,187.281,187.281,187.1923,187.1923,1300.0
2024-09-19 14:00:00,189.88,190.1,189.85,189.89,3212.0,187.1627,187.3796,187.1332,187.1726,3212.0
2024-09-19 14:05:00,189.92,189.92,189.62,189.67,6222.0,187.2022,187.2022,186.9065,186.9557,6222.0
2024-09-19 14:10:00,189.67,190.0,189.66,190.0,6070.0,186.9557,187.281,186.9459,187.281,6070.0
2024-09-19 14:15:00,189.97,190.06,189.95,190.02,5743.0,187.2514,187.3402,187.2317,187.3007,5743.0
2024-09-19 14:20:00,190.04,190.07,189.95,189.95,1513.0,187.3204,187.35,187.2317,187.2317,1513.0
2024-09-19 14:25:00,190.0,190.2,190.0,190.2,4205.0,187.281,187.4782,187.281,187.4782,4205.0
2024-09-19 14:30:00,190.21,190.43,190.21,190.33,8503.0,187.488,187.7049,187.488,187.6063,8503.0
2024-09-19 14:35:00,190.34,190.56,190.33,190.56,2095.0,187.6162,187.833,187.6063,187.833,2095.0
2024-09-19 14:40:00,190.58,190.63,190.42,190.49,3818.0,187.8527,187.902,187.695,187.764,3818.0
2024-09-19 14:45:00,190.49,190.98,190.46,190.9,55569.0,187.764,188.247,187.7344,188.1681,55569.0
2024-09-19 14:50:00,190.91,191.03,190.78,191.0,25331.0,188.178,188.2963,188.0499,188.2667,25331.0
2024-09-19 14:55:00,191.0,191.03,190.88,191.03,2645.0,188.2667,188.2963,188.1484,188.2963,2645.0
2024-09-19 15:00:00,191.02,191.13,190.97,191.13,6328.0,188.2864,188.3948,188.2371,188.3948,6328.0
2024-09-19 15:05:00,191.13,191.19,190.99,191.14,6348.0,188.3948,188.454,188.2568,188.4047,6348.0
2024-09-19 15:10:00,191.19,191.36,191.18,191.33,9009.0,188.454,188.6216,188.4441,188.592,9009.0
2024-09-19 15:15:00,191.34,191.48,191.31,191.4,9132.0,188.6018,188.7398,188.5723,188.661,9132.0
2024-09-19 15:20:00,191.41,191.57,191.04,191.26,12291.0,188.6708,188.8285,188.3061,188.523,12291.0
2024-09-19 15:25:00,191.23,191.23,190.96,191.0,4100.0,188.4934,188.4934,188.2273,188.2667,4100.0
2024-09-19 15:30:00,191.0,191.08,190.85,191.06,16920.0,188.2667,188.3456,188.1189,188.3258,16920.0
2024-09-19 15:35:00,191.06,191.07,190.93,191.0,15711.0,188.3258,188.3357,188.1977,188.2667,15711.0
2024-09-19 15:40:00,191.02,191.14,190.85,190.87,20136.0,188.2864,188.4047,188.1189,188.1386,20136.0
2024-09-19 15:45:00,190.87,191.03,190.86,191.01,20493.0,188.1386,188.2963,188.1287,188.2766,20493.0
2024-09-19 15:50:00,191.0,191.04,190.84,191.0,40573.0,188.2667,188.3061,188.109,188.2667,40573.0
2024-09-19 15:55:00,191.0,191.0,190.64,190.68,129528.0,188.2667,188.2667,187.9119,187.9513,129528.0
2024-09-20 09:30:00,191.1,191.78,191.1,191.51,191076.0,188.3653,189.0355,188.3653,188.7694,191076.0
2024-09-20 09:35:00,191.33,191.89,191.23,191.68,2851.0,188.592,189.144,188.4934,188.937,2851.0
2024-09-20 09:40:00,191.87,191.88,191.0,191.0,5149.0,189.1243,189.1341,188.2667,188.2667,5149.0
2024-09-20 09:45:00,190.77,191.02,190.62,190.84,5443.0,188.04,188.2864,187.8921,188.109,5443.0
2024-09-20 09:50:00,190.76,190.85,190.48,190.62,1701.0,188.0301,188.1189,187.7541,187.8921,1701.0
2024-09-20 09:55:00,190.45,190.82,190.4,190.51,1534.0,187.7246,188.0893,187.6753,187.7837,1534.0
2024-09-20 10:00:00,190.58,190.66,190.4,190.4,3065.0,187.8527,187.9316,187.6753,187.6753,3065.0
2024-09-20 10:05:00,190.47,190.61,190.38,190.41,1760.0,187.7443,187.8823,187.6556,187.6851,1760.0
2024-09-20 10:10:00,190.42,190.42,190.14,190.2,4013.0,187.695,187.695,187.419,187.4782,4013.0
2024-09-20 10:15:00,190.29,190.97,190.29,190.93,8328.0,187.5669,188.2371,187.5669,188.1977,8328.0
2024-09-20 10:20:00,190.89,190.99,190.71,190.75,3050.0,188.1583,188.2568,187.9809,188.0203,3050.0
2024-09-20 10:25:00,190.82,190.84,190.58,190.7,3892.0,188.0893,188.109,187.8527,187.971,3892.0
2024-09-20 10:30:00,190.55,190.76,190.5,190.58,3687.0,187.8231,188.0301,187.7739,187.8527,3687.0
2024-09-20 10:35:00,190.58,190.78,190.53,190.55,6761.0,187.8527,188.0499,187.8034,187.8231,6761.0
2024-09-20 10:40:00,190.66,190.79,190.65,190.77,10035.0,187.9316,188.0597,187.9217,188.04,10035.0
2024-09-20 10:45:00,190.63,190.77,190.51,190.62,3194.0,187.902,188.04,187.7837,187.8921,3194.0
2024-09-20 10:50:00,190.71,191.34,190.67,191.22,10201.0,187.9809,188.6018,187.9414,188.4836,10201.0
2024-09-20 10:55:00,191.21,191.38,191.15,191.25,4402.0,188.4737,188.6413,188.4146,188.5131,4402.0
2024-09-20 11:00:00,191.27,191.63,191.16,191.63,6288.0,188.5328,188.8877,188.4244,188.8877,6288.0
2024-09-20 11:05:00,191.52,191.62,191.41,191.57,4288.0,188.7793,188.8778,188.6708,188.8285,4288.0
2024-09-20 11:10:00,191.62,192.15,191.62,192.15,8205.0,188.8778,189.4002,188.8778,189.4002,8205.0
2024-09-20 11:15:00,192.11,192.58,192.05,192.54,45520.0,189.3608,189.8241,189.3017,189.7847,45520.0
2024-09-20 11:20:00,192.33,192.54,191.84,191.95,28392.0,189.5777,189.7847,189.0947,189.2031,28392.0
2024-09-20 11:25:00,191.83,192.07,191.54,191.69,3779.0,189.0848,189.3214,188.799,188.9468,3779.0
2024-09-20 11:30:00,191.65,191.65,191.37,191.38,141915.0,188.9074,188.9074,188.6314,188.6413,141915.0
2024-09-20 11:35:00,191.44,191.49,191.13,191.44,5929.0,188.7004,188.7497,188.3948,188.7004,5929.0
2024-09-20 11:40:00,191.22,191.72,191.22,191.72,2358.0,188.4836,188.9764,188.4836,188.9764,2358.0
2024-09-20 11:45:00,191.61,191.8,191.49,191.7,4415.0,188.868,189.0553,188.7497,188.9567,4415.0
2024-09-20 11:50:00,191.54,192.01,191.46,192.0,7571.0,188.799,189.2623,188.7201,189.2524,7571.0
2024-09-20 11:55:00,192.0,192.01,191.79,191.81,11463.0,189.2524,189.2623,189.0454,189.0651,11463.0
2024-09-20 12:00:00,191.81,191.98,191.76,191.98,7455.0,189.0651,189.2327,189.0158,189.2327,7455.0
2024-09-20 12:05:00,192.01,192.24,191.91,192.01,15740.0,189.2623,189.489,189.1637,189.2623,15740.0
2024-09-20 12:10:00,192.1,192.18,191.92,191.98,15002.0,189.351,189.4298,189.1735,189.2327,15002.0
2024-09-20 12:15:00,192.03,192.16,191.74,191.83,153145.0,189.282,189.4101,188.9961,189.0848,153145.0
2024-09-20 12:20:00,191.77,192.03,191.52,192.01,7344.0,189.0257,189.282,188.7793,189.2623,7344.0
2024-09-20 12:25:00,191.91,191.98,191.79,191.94,8792.0,189.1637,189.2327,189.0454,189.1933,8792.0
2024-09-20 12:30:00,192.02,192.07,191.78,191.84,26616.0,189.2721,189.3214,189.0355,189.0947,26616.0
2024-09-20 12:35:00,191.83,192.05,191.82,191.93,30412.0,189.0848,189.3017,189.075,189.1834,30412.0
2024-09-20 12:40:00,192.0,192.07,191.96,192.0,12258.0,189.2524,189.3214,189.213,189.2524,12258.0
2024-09-20 12:45:00,192.0,192.07,191.98,192.0,8825.0,189.2524,189.3214,189.2327,189.2524,8825.0
2024-09-20 12:50:00,192.03,192.13,192.0,192.09,19265.0,189.282,189.3805,189.2524,189.3411,19265.0
2024-09-20 12:55:00,192.09,192.32,192.09,192.25,28780.0,189.3411,189.5678,189.3411,189.4988,28780.0
2024-09-20 13:00:00,192.25,192.25,192.08,192.11,8180.0,189.4988,189.4988,189.3313,189.3608,8180.0
2024-09-20 13:05:00,192.16,192.18,192.09,192.15,11849.0,189.4101,189.4298,189.3411,189.4002,11849.0
2024-09-20 13:10:00,192.15,192.27,192.15,192.2,14458.0,189.4002,189.5185,189.4002,189.4495,14458.0
2024-09-20 13:15:00,192.2,192.31,192.17,192.25,17336.0,189.4495,189.558,189.42,189.4988,17336.0
2024-09-20 13:20:00,192.25,192.26,192.19,192.25,3882.0,189.4988,189.5087,189.4397,189.4988,3882.0
2024-09-20 13:25:00,192.25,192.27,192.13,192.26,11047.0,189.4988,189.5185,189.3805,189.5087,11047.0
2024-09-20 13:30:00,192.25,192.69,192.25,192.43,270697.0,189.4988,189.9325,189.4988,189.6762,270697.0
2024-09-20 13:35:00,192.41,192.74,192.41,192.73,5956.0,189.6565,189.9818,189.6565,189.9719,5956.0
2024-09-20 13:40:00,192.68,193.11,192.68,193.09,8673.0,189.9227,190.3465,189.9227,190.3268,8673.0
2024-09-20 13:45:00,193.09,193.19,192.78,192.82,14298.0,190.3268,190.4254,190.0212,190.0607,14298.0
2024-09-20 13:50:00,192.85,192.85,192.65,192.69,5075.0,190.0902,190.0902,189.8931,189.9325,5075.0
2024-09-20 13:55:00,192.67,192.69,192.44,192.54,10640.0,189.9128,189.9325,189.6861,189.7847,10640.0
2024-09-20 14:00:00,192.54,192.55,192.09,192.26,5013.0,189.7847,189.7945,189.3411,189.5087,5013.0
2024-09-20 14:05:00,192.2,192.31,192.19,192.21,4038.0,189.4495,189.558,189.4397,189.4594,4038.0
2024-09-20 14:10:00,192.27,192.43,192.18,192.33,9916.0,189.5185,189.6762,189.4298,189.5777,9916.0
2024-09-20 14:15:00,192.33,192.34,192.16,192.24,4177.0,189.5777,189.5875,189.4101,189.489,4177.0
2024-09-20 14:20:00,192.21,192.21,191.91,191.99,7637.0,189.4594,189.4594,189.1637,189.2425,7637.0
2024-09-20 14:25:00,192.01,192.02,191.91,191.91,7471.0,189.2623,189.2721,189.1637,189.1637,7471.0
2024-09-20 14:30:00,191.88,191.93,191.87,191.9,27741.0,189.1341,189.1834,189.1243,189.1538,27741.0
2024-09-20 14:35:00,191.88,191.97,191.64,191.65,15853.0,189.1341,189.2228,188.8975,188.9074,15853.0
2024-09-20 14:40:00,191.7,191.71,191.42,191.42,6275.0,188.9567,188.9665,188.6807,188.6807,6275.0
2024-09-20 14:45:00,191.43,191.43,191.02,191.1,2662.0,188.6906,188.6906,188.2864,188.3653,2662.0
2024-09-20 14:50:00,191.16,191.35,191.15,191.31,3022.0,188.4244,188.6117,188.4146,188.5723,3022.0
2024-09-20 14:55:00,191.23,191.47,191.22,191.45,14051.0,188.4934,188.73,188.4836,188.7103,14051.0
2024-09-20 15:00:00,191.41,191.41,191.11,191.14,14468.0,188.6708,188.6708,188.3751,188.4047,14468.0
2024-09-20 15:05:00,191.13,191.16,190.99,191.0,3147.0,188.3948,188.4244,188.2568,188.2667,3147.0
2024-09-20 15:10:00,191.06,191.1,190.56,190.72,13808.0,188.3258,188.3653,187.833,187.9907,13808.0
2024-09-20 15:15:00,190.76,190.89,190.72,190.86,5244.0,188.0301,188.1583,187.9907,188.1287,5244.0
2024-09-20 15:20:00,190.8,190.99,190.61,190.99,109170.0,188.0696,188.2568,187.8823,188.2568,109170.0
2024-09-20 15:25:00,190.98,191.11,190.6,190.6,109958.0,188.247,188.3751,187.8724,187.8724,109958.0
2024-09-20 15:30:00,190.64,190.7,190.51,190.6,14452.0,187.9119,187.971,187.7837,187.8724,14452.0
2024-09-20 15:35:00,190.54,191.16,190.33,191.16,16792.0,187.8133,188.4244,187.6063,188.4244,16792.0
2024-09-20 15:40:00,191.18,191.4,191.06,191.37,18617.0,188.4441,188.661,188.3258,188.6314,18617.0
2024-09-20 15:45:00,191.35,191.56,191.19,191.34,168609.0,188.6117,188.8187,188.454,188.6018,168609.0
2024-09-20 15:50:00,191.34,191.34,190.64,190.75,97977.0,188.6018,188.6018,187.9119,188.0203,97977.0
2024-09-20 15:55:00,190.75,191.47,190.7,191.0,533823.0,188.0203,188.73,187.971,188.2667,533823.0
2024-09-23 09:30:00,191.64,192.33,191.46,192.33,13649.0,188.8975,189.5777,188.7201,189.5777,13649.0
2024-09-23 09:35:00,192.0,192.26,191.47,191.83,8166.0,189.2524,189.5087,188.73,189.0848,8166.0
2024-09-23 09:40:00,192.18,192.19,191.98,192.01,2814.0,189.4298,189.4397,189.2327,189.2623,2814.0
2024-09-23 09:45:00,191.75,192.09,191.51,191.61,5894.0,189.006,189.3411,188.7694,188.868,5894.0
2024-09-23 09:50:00,191.61,192.15,191.6,192.1,3772.0,188.868,189.4002,188.8581,189.351,3772.0
2024-09-23 09:55:00,192.1,192.22,191.83,192.22,13739.0,189.351,189.4692,189.0848,189.4692,13739.0
2024-09-23 10:00:00,192.22,192.66,192.14,192.5,11662.0,189.4692,189.903,189.3904,189.7452,11662.0
2024-09-23 10:05:00,192.5,192.83,192.46,192.46,4463.0,189.7452,190.0705,189.7058,189.7058,4463.0
2024-09-23 10:10:00,192.52,192.52,192.4,192.44,141820.0,189.765,189.765,189.6467,189.6861,141820.0
2024-09-23 10:15:00,192.43,192.62,192.23,192.61,8370.0,189.6762,189.8635,189.4791,189.8537,8370.0
2024-09-23 10:20:00,192.5,192.5,192.29,192.37,2650.0,189.7452,189.7452,189.5382,189.6171,2650.0
2024-09-23 10:25:00,192.3,192.58,192.29,192.43,67742.0,189.5481,189.8241,189.5382,189.6762,67742.0
2024-09-23 10:30:00,192.33,192.55,192.33,192.5,4244.0,189.5777,189.7945,189.5777,189.7452,4244.0
2024-09-23 10:35:00,192.53,192.68,192.42,192.53,3686.0,189.7748,189.9227,189.6664,189.7748,3686.0
2024-09-23 10:40:00,192.53,192.54,192.4,192.4,3907.0,189.7748,189.7847,189.6467,189.6467,3907.0
2024-09-23 10:45:00,192.31,192.51,192.21,192.32,2646.0,189.558,189.7551,189.4594,189.5678,2646.0
2024-09-23 10:50:00,192.31,192.83,192.31,192.81,14768.0,189.558,190.0705,189.558,190.0508,14768.0
2024-09-23 10:55:00,192.69,192.89,192.69,192.78,1025.0,189.9325,190.1297,189.9325,190.0212,1025.0
2024-09-23 11:00:00,192.78,192.78,192.57,192.65,6245.0,190.0212,190.0212,189.8142,189.8931,6245.0
2024-09-23 11:05:00,192.58,192.89,192.52,192.7,19034.0,189.8241,190.1297,189.765,189.9424,19034.0
2024-09-23 11:10:00,192.7,192.74,192.63,192.73,3743.0,189.9424,189.9818,189.8734,189.9719,3743.0
2024-09-23 11:15:00,192.73,192.78,192.62,192.67,20822.0,189.9719,190.0212,189.8635,189.9128,20822.0
2024-09-23 11:20:00,192.7,193.0,192.66,192.99,11456.0,189.9424,190.2381,189.903,190.2282,11456.0
2024-09-23 11:25:00,192.99,193.07,192.8,192.87,18337.0,190.2282,190.3071,190.0409,190.1099,18337.0
2024-09-23 11:30:00,192.88,192.89,192.75,192.81,8205.0,190.1198,190.1297,189.9917,190.0508,8205.0
2024-09-23 11:35:00,192.84,192.84,192.73,192.8,4465.0,190.0804,190.0804,189.9719,190.0409,4465.0
2024-09-23 11:40:00,192.74,192.83,192.61,192.77,11682.0,189.9818,190.0705,189.8537,190.0114,11682.0
2024-09-23 11:45:00,192.76,192.93,192.72,192.72,4887.0,190.0015,190.1691,189.9621,189.9621,4887.0
2024-09-23 11:50:00,192.79,192.85,192.72,192.81,6943.0,190.0311,190.0902,189.9621,190.0508,6943.0
2024-09-23 11:55:00,192.83,192.83,192.74,192.8,16140.0,190.0705,190.0705,189.9818,190.0409,16140.0
2024-09-23 12:00:00,192.77,192.84,192.71,192.74,20237.0,190.0114,190.0804,189.9522,189.9818,20237.0
2024-09-23 12:05:00,192.7,192.8,192.66,192.75,5293.0,189.9424,190.0409,189.903,189.9917,5293.0
2024-09-23 12:10:00,192.8,192.92,192.78,192.78,4358.0,190.0409,190.1592,190.0212,190.0212,4358.0
2024-09-23 12:15:00,192.84,192.96,192.7,192.78,16195.0,190.0804,190.1987,189.9424,190.0212,16195.0
2024-09-23 12:20:00,192.78,192.83,192.5,192.56,12478.0,190.0212,190.0705,189.7452,189.8044,12478.0
2024-09-23 12:25:00,192.56,192.61,192.45,192.51,1900.0,189.8044,189.8537,189.696,189.7551,1900.0
2024-09-23 12:30:00,192.55,192.57,192.46,192.57,11831.0,189.7945,189.8142,189.7058,189.8142,11831.0
2024-09-23 12:35:00,192.6,192.72,192.41,192.42,5297.0,189.8438,189.9621,189.6565,189.6664,5297.0
2024-09-23 12:40:00,192.37,192.37,192.33,192.33,1274.0,189.6171,189.6171,189.5777,189.5777,1274.0
2024-09-23 12:45:00,192.49,192.52,192.38,192.43,3738.0,189.7354,189.765,189.627,189.6762,3738.0
2024-09-23 12:50:00,192.51,192.6,192.43,192.54,2192.0,189.7551,189.8438,189.6762,189.7847,2192.0
2024-09-23 12:55:00,192.44,192.59,192.38,192.46,4606.0,189.6861,189.834,189.627,189.7058,4606.0
2024-09-23 13:00:00,192.39,192.42,192.26,192.32,20745.0,189.6368,189.6664,189.5087,189.5678,20745.0
2024-09-23 13:05:00,192.32,192.42,192.26,192.42,3279.0,189.5678,189.6664,189.5087,189.6664,3279.0
2024-09-23 13:10:00,192.35,192.55,192.35,192.48,4172.0,189.5974,189.7945,189.5974,189.7255,4172.0
2024-09-23 13:15:00,192.48,192.63,192.47,192.6,2535.0,189.7255,189.8734,189.7157,189.8438,2535.0
2024-09-23 13:20:00,192.6,192.71,192.6,192.7,2915.0,189.8438,189.9522,189.8438,189.9424,2915.0
2024-09-23 13:25:00,192.67,192.85,192.66,192.79,1435.0,189.9128,190.0902,189.903,190.0311,1435.0
2024-09-23 13:30:00,192.85,192.99,192.81,192.95,3333.0,190.0902,190.2282,190.0508,190.1888,3333.0
2024-09-23 13:35:00,192.97,193.09,192.94,193.09,6305.0,190.2085,190.3268,190.1789,190.3268,6305.0
2024-09-23 13:40:00,193.16,193.35,193.16,193.24,5322.0,190.3958,190.5831,190.3958,190.4747,5322.0
2024-09-23 13:45:00,193.24,193.36,193.05,193.06,5304.0,190.4747,190.5929,190.2874,190.2972,5304.0
2024-09-23 13:50:00,193.05,193.12,193.05,193.07,2821.0,190.2874,190.3564,190.2874,190.3071,2821.0
2024-09-23 13:55:00,193.04,193.08,192.94,192.95,3977.0,190.2775,190.3169,190.1789,190.1888,3977.0
2024-09-23 14:00:00,192.94,192.94,192.59,192.59,9711.0,190.1789,190.1789,189.834,189.834,9711.0
2024-09-23 14:05:00,192.79,192.83,192.73,192.83,4484.0,190.0311,190.0705,189.9719,190.0705,4484.0
2024-09-23 14:10:00,192.83,192.96,192.83,192.88,3676.0,190.0705,190.1987,190.0705,190.1198,3676.0
2024-09-23 14:15:00,192.92,193.07,192.91,192.91,5427.0,190.1592,190.3071,190.1494,190.1494,5427.0
2024-09-23 14:20:00,192.95,192.98,192.91,192.91,6164.0,190.1888,190.2184,190.1494,190.1494,6164.0
2024-09-23 14:25:00,192.88,193.13,192.88,193.09,12272.0,190.1198,190.3662,190.1198,190.3268,12272.0
2024-09-23 14:30:00,193.11,193.11,193.01,193.02,960.0,190.3465,190.3465,190.2479,190.2578,960.0
2024-09-23 14:35:00,193.09,193.18,193.07,193.11,11756.0,190.3268,190.4155,190.3071,190.3465,11756.0
2024-09-23 14:40:00,193.12,193.16,193.0,193.14,8420.0,190.3564,190.3958,190.2381,190.3761,8420.0
2024-09-23 14:45:00,193.14,193.14,192.93,192.98,10862.0,190.3761,190.3761,190.1691,190.2184,10862.0
2024-09-23 14:50:00,192.98,193.01,192.97,192.98,12775.0,190.2184,190.2479,190.2085,190.2184,12775.0
2024-09-23 14:55:00,192.98,193.1,192.98,193.08,21014.0,190.2184,190.3367,190.2184,190.3169,21014.0
2024-09-23 15:00:00,193.07,193.24,193.05,193.12,14715.0,190.3071,190.4747,190.2874,190.3564,14715.0
2024-09-23 15:05:00,193.09,193.71,193.09,193.71,17414.0,190.3268,190.9379,190.3268,190.9379,17414.0
2024-09-23 15:10:00,193.63,193.65,193.37,193.37,14930.0,190.8591,190.8788,190.6028,190.6028,14930.0
2024-09-23 15:15:00,193.33,193.82,193.33,193.76,10548.0,190.5634,191.0464,190.5634,190.9872,10548.0
2024-09-23 15:20:00,193.64,193.96,193.64,193.81,8792.0,190.8689,191.1843,190.8689,191.0365,8792.0
2024-09-23 15:25:00,193.71,193.97,193.67,193.95,4573.0,190.9379,191.1942,190.8985,191.1745,4573.0
2024-09-23 15:30:00,193.9,193.97,193.64,193.67,7373.0,191.1252,191.1942,190.8689,190.8985,7373.0
2024-09-23 15:35:00,193.67,193.67,193.34,193.34,6249.0,190.8985,190.8985,190.5732,190.5732,6249.0
2024-09-23 15:40:00,193.36,193.41,193.2,193.2,12962.0,190.5929,190.6422,190.4352,190.4352,12962.0
2024-09-23 15:45:00,193.25,193.25,192.9,192.92,21676.0,190.4845,190.4845,190.1395,190.1592,21676.0
2024-09-23 15:50:00,192.97,192.97,192.64,192.82,65036.0,190.2085,190.2085,189.8832,190.0607,65036.0
2024-09-23 15:55:00,192.74,192.9,192.66,192.89,92791.0,189.9818,190.1395,189.903,190.1297,92791.0
2024-09-24 09:30:00,193.0,193.0,191.53,192.0,36988.0,190.2381,190.2381,188.7891,189.2524,36988.0
2024-09-24 09:35:00,192.05,192.1,191.45,191.45,7608.0,189.3017,189.351,188.7103,188.7103,7608.0
2024-09-24 09:40:00,191.09,191.36,191.01,191.08,2572.0,188.3554,188.6216,188.2766,188.3456,2572.0
2024-09-24 09:45:00,191.03,191.63,191.0,191.43,6150.0,188.2963,188.8877,188.2667,188.6906,6150.0
2024-09-24 09:50:00,191.66,191.91,191.27,191.66,2199.0,188.9173,189.1637,188.5328,188.9173,2199.0
2024-09-24 09:55:00,191.83,191.96,191.58,191.62,5588.0,189.0848,189.213,188.8384,188.8778,5588.0
2024-09-24 10:00:00,191.57,192.6,191.19,192.6,8580.0,188.8285,189.8438,188.454,189.8438,8580.0
2024-09-24 10:05:00,192.51,192.92,192.51,192.79,4250.0,189.7551,190.1592,189.7551,190.0311,4250.0
2024-09-24 10:10:00,192.79,192.81,192.13,192.5,6080.0,190.0311,190.0508,189.3805,189.7452,6080.0
2024-09-24 10:15:00,192.37,192.62,192.37,192.62,2285.0,189.6171,189.8635,189.6171,189.8635,2285.0
2024-09-24 10:20:00,192.63,192.63,192.34,192.49,3002.0,189.8734,189.8734,189.5875,189.7354,3002.0
2024-09-24 10:25:00,192.56,192.56,192.3,192.37,2845.0,189.8044,189.8044,189.5481,189.6171,2845.0
2024-09-24 10:30:00,192.3,192.46,191.89,191.96,8122.0,189.5481,189.7058,189.144,189.213,8122.0
2024-09-24 10:35:00,191.88,192.0,191.75,191.89,15127.0,189.1341,189.2524,189.006,189.144,15127.0
2024-09-24 10:40:00,191.89,192.16,191.88,192.16,7776.0,189.144,189.4101,189.1341,189.4101,7776.0
2024-09-24 10:45:00,192.19,192.31,191.96,191.96,17157.0,189.4397,189.558,189.213,189.213,17157.0
2024-09-24 10:50:00,191.96,192.02,191.72,191.76,18415.0,189.213,189.2721,188.9764,189.0158,18415.0
2024-09-24 10:55:00,191.83,191.97,191.78,191.96,4586.0,189.0848,189.2228,189.0355,189.213,4586.0
2024-09-24 11:00:00,191.96,192.0,191.77,191.85,3464.0,189.213,189.2524,189.0257,189.1045,3464.0
2024-09-24 11:05:00,191.74,191.93,191.73,191.8,905.0,188.9961,189.1834,188.9863,189.0553,905.0
2024-09-24 11:10:00,191.8,191.94,191.69,191.72,1715.0,189.0553,189.1933,188.9468,188.9764,1715.0
2024-09-24 11:15:00,191.63,192.07,191.62,191.93,4083.0,188.8877,189.3214,188.8778,189.1834,4083.0
2024-09-24 11:20:00,192.0,192.21,191.99,191.99,3346.0,189.2524,189.4594,189.2425,189.2425,3346.0
2024-09-24 11:25:00,191.98,192.18,191.96,192.06,1734.0,189.2327,189.4298,189.213,189.3115,1734.0
2024-09-24 11:30:00,192.15,192.17,191.96,192.07,2819.0,189.4002,189.42,189.213,189.3214,2819.0
2024-09-24 11:35:00,192.07,192.09,191.96,191.99,2321.0,189.3214,189.3411,189.213,189.2425,2321.0
2024-09-24 11:40:00,192.12,192.16,191.84,191.99,4664.0,189.3707,189.4101,189.0947,189.2425,4664.0
2024-09-24 11:45:00,191.83,191.83,191.59,191.61,1941.0,189.0848,189.0848,188.8483,188.868,1941.0
2024-09-24 11:50:00,191.56,191.73,191.53,191.7,1449.0,188.8187,188.9863,188.7891,188.9567,1449.0
2024-09-24 11:55:00,191.67,191.73,191.51,191.53,2026.0,188.9271,188.9863,188.7694,188.7891,2026.0
2024-09-24 12:00:00,191.45,191.56,191.12,191.26,2465.0,188.7103,188.8187,188.385,188.523,2465.0
2024-09-24 12:05:00,191.27,191.32,191.2,191.27,1180.0,188.5328,188.5821,188.4638,188.5328,1180.0
2024-09-24 12:10:00,191.31,191.31,191.15,191.16,2363.0,188.5723,188.5723,188.4146,188.4244,2363.0
2024-09-24 12:15:00,191.23,191.42,191.14,191.34,2985.0,188.4934,188.6807,188.4047,188.6018,2985.0
2024-09-24 12:20:00,191.27,191.27,191.19,191.22,1404.0,188.5328,188.5328,188.454,188.4836,1404.0
2024-09-24 12:25:00,191.23,191.23,190.9,190.97,4698.0,188.4934,188.4934,188.1681,188.2371,4698.0
2024-09-24 12:30:00,190.9,190.9,190.72,190.78,1735.0,188.1681,188.1681,187.9907,188.0499,1735.0
2024-09-24 12:35:00,190.81,190.82,190.7,190.77,2484.0,188.0794,188.0893,187.971,188.04,2484.0
2024-09-24 12:40:00,190.71,190.93,190.67,190.88,8130.0,187.9809,188.1977,187.9414,188.1484,8130.0
2024-09-24 12:45:00,190.81,190.88,190.81,190.88,1405.0,188.0794,188.1484,188.0794,188.1484,1405.0
2024-09-24 12:50:00,190.92,190.99,190.89,190.99,4561.0,188.1879,188.2568,188.1583,188.2568,4561.0
2024-09-24 12:55:00,190.96,191.05,190.92,191.05,8198.0,188.2273,188.316,188.1879,188.316,8198.0
2024-09-24 13:00:00,191.04,191.11,190.87,190.87,5286.0,188.3061,188.3751,188.1386,188.1386,5286.0
2024-09-24 13:05:00,190.86,190.91,190.84,190.9,2080.0,188.1287,188.178,188.109,188.1681,2080.0
2024-09-24 13:10:00,190.9,191.07,190.88,190.95,9425.0,188.1681,188.3357,188.1484,188.2174,9425.0
2024-09-24 13:15:00,191.0,191.06,190.88,190.95,1834.0,188.2667,188.3258,188.1484,188.2174,1834.0
2024-09-24 13:20:00,190.91,190.94,190.78,190.78,5008.0,188.178,188.2076,188.0499,188.0499,5008.0
2024-09-24 13:25:00,190.79,190.81,190.79,190.81,2926.0,188.0597,188.0794,188.0597,188.0794,2926.0
2024-09-24 13:30:00,190.87,190.87,190.73,190.79,4068.0,188.1386,188.1386,188.0006,188.0597,4068.0
2024-09-24 13:35:00,190.75,190.79,190.54,190.57,2737.0,188.0203,188.0597,187.8133,187.8429,2737.0
2024-09-24 13:40:00,190.62,190.75,190.56,190.75,2891.0,187.8921,188.0203,187.833,188.0203,2891.0
2024-09-24 13:45:00,190.75,190.75,190.62,190.74,3132.0,188.0203,188.0203,187.8921,188.0104,3132.0
2024-09-24 13:50:00,190.64,190.73,190.61,190.65,3840.0,187.9119,188.0006,187.8823,187.9217,3840.0
2024-09-24 13:55:00,190.61,190.67,190.55,190.62,4877.0,187.8823,187.9414,187.8231,187.8921,4877.0
2024-09-24 14:00:00,190.62,190.81,190.62,190.73,7007.0,187.8921,188.0794,187.8921,188.0006,7007.0
2024-09-24 14:05:00,190.73,190.93,190.73,190.86,3188.0,188.0006,188.1977,188.0006,188.1287,3188.0
2024-09-24 14:10:00,190.92,190.92,190.77,190.81,6040.0,188.1879,188.1879,188.04,188.0794,6040.0
2024-09-24 14:15:00,190.83,190.86,190.77,190.86,4845.0,188.0991,188.1287,188.04,188.1287,4845.0
2024-09-24 14:20:00,190.91,191.29,190.91,191.26,6254.0,188.178,188.5526,188.178,188.523,6254.0
2024-09-24 14:25:00,191.29,191.41,191.22,191.25,4202.0,188.5526,188.6708,188.4836,188.5131,4202.0
2024-09-24 14:30:00,191.18,191.18,191.01,191.06,4191.0,188.4441,188.4441,188.2766,188.3258,4191.0
2024-09-24 14:35:00,191.01,191.17,191.01,191.14,4173.0,188.2766,188.4343,188.2766,188.4047,4173.0
2024-09-24 14:40:00,191.14,191.33,191.09,191.33,5042.0,188.4047,188.592,188.3554,188.592,5042.0
2024-09-24 14:45:00,191.33,191.41,191.33,191.37,1825.0,188.592,188.6708,188.592,188.6314,1825.0
2024-09-24 14:50:00,191.37,191.37,191.28,191.34,3009.0,188.6314,188.6314,188.5427,188.6018,3009.0
2024-09-24 14:55:00,191.34,191.55,191.28,191.47,8127.0,188.6018,188.8088,188.5427,188.73,8127.0
2024-09-24 15:00:00,191.42,191.42,191.25,191.31,3143.0,188.6807,188.6807,188.5131,188.5723,3143.0
2024-09-24 15:05:00,191.33,191.37,191.25,191.37,3534.0,188.592,188.6314,188.5131,188.6314,3534.0
2024-09-24 15:10:00,191.37,191.42,191.33,191.34,4060.0,188.6314,188.6807,188.592,188.6018,4060.0
2024-09-24 15:15:00,191.34,191.55,191.34,191.36,11920.0,188.6018,188.8088,188.6018,188.6216,11920.0
2024-09-24 15:20:00,191.38,191.44,191.28,191.38,3163.0,188.6413,188.7004,188.5427,188.6413,3163.0
2024-09-24 15:25:00,191.38,191.58,191.34,191.58,4549.0,188.6413,188.8384,188.6018,188.8384,4549.0
2024-09-24 15:30:00,191.55,191.64,191.48,191.62,5151.0,188.8088,188.8975,188.7398,188.8778,5151.0
2024-09-24 15:35:00,191.62,191.66,191.19,191.2,12227.0,188.8778,188.9173,188.454,188.4638,12227.0
2024-09-24 15:40:00,191.2,191.32,191.19,191.27,3583.0,188.4638,188.5821,188.454,188.5328,3583.0
2024-09-24 15:45:00,191.27,191.32,191.16,191.19,15100.0,188.5328,188.5821,188.4244,188.454,15100.0
2024-09-24 15:50:00,191.2,191.65,191.18,191.62,23967.0,188.4638,188.9074,188.4441,188.8778,23967.0
2024-09-24 15:55:00,191.62,192.0,191.58,191.82,78837.0,188.8778,189.2524,188.8384,189.075,78837.0
2024-09-25 09:30:00,192.58,192.97,191.49,192.1,13739.0,189.8241,190.2085,188.7497,189.351,13739.0
2024-09-25 09:35:00,191.02,191.25,190.56,190.59,2782.0,188.2864,188.5131,187.833,187.8626,2782.0
2024-09-25 09:40:00,190.73,191.71,190.73,191.15,2592.0,188.0006,188.9665,188.0006,188.4146,2592.0
2024-09-25 09:45:00,191.41,191.41,190.78,190.78,1127.0,188.6708,188.6708,188.0499,188.0499,1127.0
2024-09-25 09:50:00,190.91,191.24,190.72,191.1,6673.0,188.178,188.5033,187.9907,188.3653,6673.0
2024-09-25 09:55:00,191.11,191.11,190.53,190.53,2692.0,188.3751,188.3751,187.8034,187.8034,2692.0
2024-09-25 10:00:00,190.73,190.74,190.31,190.31,2529.0,188.0006,188.0104,187.5866,187.5866,2529.0
2024-09-25 10:05:00,190.58,190.58,190.47,190.56,2464.0,187.8527,187.8527,187.7443,187.833,2464.0
2024-09-25 10:10:00,190.36,190.4,190.09,190.17,3946.0,187.6359,187.6753,187.3697,187.4486,3946.0
2024-09-25 10:15:00,190.17,190.48,190.15,190.35,5565.0,187.4486,187.7541,187.4289,187.626,5565.0
2024-09-25 10:20:00,190.23,190.24,189.7,189.85,5713.0,187.5077,187.5176,186.9853,187.1332,5713.0
2024-09-25 10:25:00,189.95,190.17,189.94,190.03,3582.0,187.2317,187.4486,187.2219,187.3106,3582.0
2024-09-25 10:30:00,190.12,190.3,189.88,189.89,2777.0,187.3993,187.5767,187.1627,187.1726,2777.0
2024-09-25 10:35:00,189.9,190.06,189.76,189.94,12151.0,187.1824,187.3402,187.0445,187.2219,12151.0
2024-09-25 10:40:00,190.07,190.51,189.94,190.45,25378.0,187.35,187.7837,187.2219,187.7246,25378.0
2024-09-25 10:45:00,190.45,190.53,190.29,190.29,3508.0,187.7246,187.8034,187.5669,187.5669,3508.0
2024-09-25 10:50:00,190.25,190.37,190.23,190.36,2246.0,187.5274,187.6457,187.5077,187.6359,2246.0
2024-09-25 10:55:00,190.38,190.43,190.08,190.12,21458.0,187.6556,187.7049,187.3599,187.3993,21458.0
2024-09-25 11:00:00,190.25,190.43,190.11,190.3,13875.0,187.5274,187.7049,187.3894,187.5767,13875.0
2024-09-25 11:05:00,190.42,190.57,190.17,190.25,30248.0,187.695,187.8429,187.4486,187.5274,30248.0
2024-09-25 11:10:00,190.23,190.3,190.12,190.2,4755.0,187.5077,187.5767,187.3993,187.4782,4755.0
2024-09-25 11:15:00,190.2,190.6,190.19,190.46,5190.0,187.4782,187.8724,187.4683,187.7344,5190.0
2024-09-25 11:20:00,190.47,190.6,190.37,190.49,2768.0,187.7443,187.8724,187.6457,187.764,2768.0
2024-09-25 11:25:00,190.49,190.49,190.28,190.28,2740.0,187.764,187.764,187.557,187.557,2740.0
2024-09-25 11:30:00,190.33,190.34,190.24,190.25,1720.0,187.6063,187.6162,187.5176,187.5274,1720.0
2024-09-25 11:35:00,190.22,190.22,189.91,189.97,3241.0,187.4979,187.4979,187.1923,187.2514,3241.0
2024-09-25 11:40:00,190.03,190.29,190.01,190.28,3534.0,187.3106,187.5669,187.2909,187.557,3534.0
2024-09-25 11:45:00,190.33,190.35,190.2,190.24,8301.0,187.6063,187.626,187.4782,187.5176,8301.0
2024-09-25 11:50:00,190.25,190.54,190.21,190.48,17538.0,187.5274,187.8133,187.488,187.7541,17538.0
2024-09-25 11:55:00,190.48,190.48,190.23,190.37,6764.0,187.7541,187.7541,187.5077,187.6457,6764.0
2024-09-25 12:00:00,190.41,190.54,190.41,190.5,4145.0,187.6851,187.8133,187.6851,187.7739,4145.0
2024-09-25 12:05:00,190.54,190.64,190.46,190.48,5009.0,187.8133,187.9119,187.7344,187.7541,5009.0
2024-09-25 12:10:00,190.49,190.52,190.4,190.45,2314.0,187.764,187.7936,187.6753,187.7246,2314.0
2024-09-25 12:15:00,190.45,190.52,190.37,190.38,3780.0,187.7246,187.7936,187.6457,187.6556,3780.0
2024-09-25 12:20:00,190.3,190.3,190.22,190.25,4674.0,187.5767,187.5767,187.4979,187.5274,4674.0
2024-09-25 12:25:00,190.21,190.25,190.17,190.17,1916.0,187.488,187.5274,187.4486,187.4486,1916.0
2024-09-25 12:30:00,190.2,190.32,190.2,190.28,3543.0,187.4782,187.5964,187.4782,187.557,3543.0
2024-09-25 12:35:00,190.31,190.31,190.18,190.2,1041.0,187.5866,187.5866,187.4584,187.4782,1041.0
2024-09-25 12:40:00,190.24,190.27,190.11,190.21,8429.0,187.5176,187.5472,187.3894,187.488,8429.0
2024-09-25 12:45:00,190.21,190.4,190.1,190.4,7240.0,187.488,187.6753,187.3796,187.6753,7240.0
2024-09-25 12:50:00,190.4,190.49,190.4,190.49,1455.0,187.6753,187.764,187.6753,187.764,1455.0
2024-09-25 12:55:00,190.41,190.47,190.21,190.24,3258.0,187.6851,187.7443,187.488,187.5176,3258.0
2024-09-25 13:00:00,190.34,190.42,190.31,190.42,1220.0,187.6162,187.695,187.5866,187.695,1220.0
2024-09-25 13:05:00,190.51,190.53,190.42,190.42,824.0,187.7837,187.8034,187.695,187.695,824.0
2024-09-25 13:10:00,190.41,190.41,190.32,190.35,2457.0,187.6851,187.6851,187.5964,187.626,2457.0
2024-09-25 13:15:00,190.36,190.49,190.3,190.39,2289.0,187.6359,187.764,187.5767,187.6654,2289.0
2024-09-25 13:20:00,190.39,190.39,190.32,190.36,1876.0,187.6654,187.6654,187.5964,187.6359,1876.0
2024-09-25 13:25:00,190.26,190.26,190.0,190.15,7500.0,187.5373,187.5373,187.281,187.4289,7500.0
2024-09-25 13:30:00,190.04,190.23,190.04,190.23,1113.0,187.3204,187.5077,187.3204,187.5077,1113.0
2024-09-25 13:35:00,190.22,190.35,190.2,190.32,2522.0,187.4979,187.626,187.4782,187.5964,2522.0
2024-09-25 13:40:00,190.27,190.48,190.21,190.21,9338.0,187.5472,187.7541,187.488,187.488,9338.0
2024-09-25 13:45:00,190.33,190.33,190.23,190.25,3833.0,187.6063,187.6063,187.5077,187.5274,3833.0
2024-09-25 13:50:00,190.25,190.41,190.16,190.41,43196.0,187.5274,187.6851,187.4387,187.6851,43196.0
2024-09-25 13:55:00,190.34,190.51,190.32,190.41,8513.0,187.6162,187.7837,187.5964,187.6851,8513.0
2024-09-25 14:00:00,190.35,190.35,190.26,190.31,3012.0,187.626,187.626,187.5373,187.5866,3012.0
2024-09-25 14:05:00,190.2,190.3,190.16,190.3,1866.0,187.4782,187.5767,187.4387,187.5767,1866.0
2024-09-25 14:10:00,190.31,190.31,190.3,190.31,200.0,187.5866,187.5866,187.5767,187.5866,200.0
2024-09-25 14:15:00,190.22,190.29,190.18,190.28,1862.0,187.4979,187.5669,187.4584,187.557,1862.0
2024-09-25 14:20:00,190.2,190.28,190.15,190.23,2163.0,187.4782,187.557,187.4289,187.5077,2163.0
2024-09-25 14:25:00,190.25,190.45,190.21,190.25,39160.0,187.5274,187.7246,187.488,187.5274,39160.0
2024-09-25 14:30:00,190.28,190.32,190.22,190.23,4122.0,187.557,187.5964,187.4979,187.5077,4122.0
2024-09-25 14:35:00,190.19,190.29,190.15,190.15,801.0,187.4683,187.5669,187.4289,187.4289,801.0
2024-09-25 14:40:00,190.13,190.17,190.0,190.0,1224.0,187.4092,187.4486,187.281,187.281,1224.0
2024-09-25 14:45:00,189.99,190.06,189.93,190.0,1645.0,187.2712,187.3402,187.212,187.281,1645.0
2024-09-25 14:50:00,190.0,190.19,190.0,190.16,2436.0,187.281,187.4683,187.281,187.4387,2436.0
2024-09-25 14:55:00,190.13,190.23,190.13,190.2,3510.0,187.4092,187.5077,187.4092,187.4782,3510.0
2024-09-25 15:00:00,190.19,190.19,190.09,190.09,2706.0,187.4683,187.4683,187.3697,187.3697,2706.0
2024-09-25 15:05:00,190.12,190.12,189.95,190.0,8998.0,187.3993,187.3993,187.2317,187.281,8998.0
2024-09-25 15:10:00,190.0,190.12,189.97,190.0,6951.0,187.281,187.3993,187.2514,187.281,6951.0
2024-09-25 15:15:00,190.0,190.04,189.88,189.96,4281.0,187.281,187.3204,187.1627,187.2416,4281.0
2024-09-25 15:20:00,189.99,190.03,189.91,190.03,3738.0,187.2712,187.3106,187.1923,187.3106,3738.0
2024-09-25 15:25:00,189.98,190.1,189.9,190.07,5458.0,187.2613,187.3796,187.1824,187.35,5458.0
2024-09-25 15:30:00,190.06,190.13,189.93,189.99,10756.0,187.3402,187.4092,187.212,187.2712,10756.0
2024-09-25 15:35:00,190.03,190.03,189.85,189.85,3015.0,187.3106,187.3106,187.1332,187.1332,3015.0
2024-09-25 15:40:00,189.82,189.99,189.75,189.97,6019.0,187.1036,187.2712,187.0346,187.2514,6019.0
2024-09-25 15:45:00,189.96,190.08,189.93,190.0,19865.0,187.2416,187.3599,187.212,187.281,19865.0
2024-09-25 15:50:00,190.04,190.09,189.96,190.03,46013.0,187.3204,187.3697,187.2416,187.3106,46013.0
2024-09-25 15:55:00,190.05,190.15,189.95,190.0,73896.0,187.3303,187.4289,187.2317,187.281,73896.0
2024-09-26 09:30:00,189.16,189.2,188.0,188.53,17015.0,186.453,186.4925,185.3096,185.8321,17015.0
2024-09-26 09:35:00,188.36,188.7,188.02,188.4,2225.0,185.6645,185.9996,185.3294,185.7039,2225.0
2024-09-26 09:40:00,188.67,188.68,188.03,188.38,1405.0,185.97,185.9799,185.3392,185.6842,1405.0
2024-09-26 09:45:00,188.72,188.9,188.06,188.87,4641.0,186.0193,186.1968,185.3688,186.1672,4641.0
2024-09-26 09:50:00,188.67,188.67,188.22,188.31,2264.0,185.97,185.97,185.5265,185.6152,2264.0
2024-09-26 09:55:00,188.47,188.95,188.39,188.7,2686.0,185.7729,186.246,185.6941,185.9996,2686.0
2024-09-26 10:00:00,188.7,189.0,188.31,188.6,6129.0,185.9996,186.2953,185.6152,185.9011,6129.0
2024-09-26 10:05:00,188.89,189.06,188.59,189.03,2277.0,186.1869,186.3545,185.8912,186.3249,2277.0
2024-09-26 10:10:00,188.95,189.19,188.92,189.19,886.0,186.246,186.4826,186.2165,186.4826,886.0
2024-09-26 10:15:00,189.21,189.5,189.21,189.41,4141.0,186.5023,186.7882,186.5023,186.6995,4141.0
2024-09-26 10:20:00,189.41,189.41,189.01,189.01,2855.0,186.6995,186.6995,186.3052,186.3052,2855.0
2024-09-26 10:25:00,189.02,189.51,189.02,189.47,3072.0,186.315,186.798,186.315,186.7586,3072.0
2024-09-26 10:30:00,189.63,190.07,189.62,189.96,2385.0,186.9163,187.35,186.9065,187.2416,2385.0
2024-09-26 10:35:00,189.84,190.16,189.73,190.08,8497.0,187.1233,187.4387,187.0149,187.3599,8497.0
2024-09-26 10:40:00,190.05,190.12,189.87,190.09,3580.0,187.3303,187.3993,187.1529,187.3697,3580.0
2024-09-26 10:45:00,190.2,190.55,190.02,190.41,6279.0,187.4782,187.8231,187.3007,187.6851,6279.0
2024-09-26 10:50:00,190.41,190.77,190.29,190.77,6540.0,187.6851,188.04,187.5669,188.04,6540.0
2024-09-26 10:55:00,190.72,190.93,190.68,190.69,3611.0,187.9907,188.1977,187.9513,187.9611,3611.0
2024-09-26 11:00:00,190.74,190.85,190.26,190.38,4704.0,188.0104,188.1189,187.5373,187.6556,4704.0
2024-09-26 11:05:00,190.06,190.12,190.05,190.1,1418.0,187.3402,187.3993,187.3303,187.3796,1418.0
2024-09-26 11:10:00,190.11,190.17,189.93,189.93,861.0,187.3894,187.4486,187.212,187.212,861.0
2024-09-26 11:15:00,189.92,190.18,189.92,190.03,1733.0,187.2022,187.4584,187.2022,187.3106,1733.0
2024-09-26 11:20:00,190.17,190.26,190.01,190.26,750.0,187.4486,187.5373,187.2909,187.5373,750.0
2024-09-26 11:25:00,190.15,190.26,189.99,190.02,2612.0,187.4289,187.5373,187.2712,187.3007,2612.0
2024-09-26 11:30:00,190.06,190.24,190.0,190.0,900.0,187.3402,187.5176,187.281,187.281,900.0
2024-09-26 11:35:00,190.03,190.13,189.95,190.04,1314.0,187.3106,187.4092,187.2317,187.3204,1314.0
2024-09-26 11:40:00,190.04,190.15,189.82,189.82,2543.0,187.3204,187.4289,187.1036,187.1036,2543.0
2024-09-26 11:45:00,189.73,189.9,189.72,189.9,594.0,187.0149,187.1824,187.005,187.1824,594.0
2024-09-26 11:50:00,189.68,189.72,189.52,189.56,1200.0,186.9656,187.005,186.8079,186.8473,1200.0
2024-09-26 11:55:00,189.58,189.69,189.5,189.69,1230.0,186.867,186.9755,186.7882,186.9755,1230.0
2024-09-26 12:00:00,189.58,189.58,189.4,189.56,2498.0,186.867,186.867,186.6896,186.8473,2498.0
2024-09-26 12:05:00,189.47,189.54,189.41,189.45,900.0,186.7586,186.8276,186.6995,186.7389,900.0
2024-09-26 12:10:00,189.4,189.5,189.4,189.5,350.0,186.6896,186.7882,186.6896,186.7882,350.0
2024-09-26 12:15:00,189.53,189.54,189.51,189.52,381.0,186.8177,186.8276,186.798,186.8079,381.0
2024-09-26 12:20:00,189.59,189.69,189.54,189.54,3885.0,186.8769,186.9755,186.8276,186.8276,3885.0
2024-09-26 12:25:00,189.5,189.58,189.41,189.41,1050.0,186.7882,186.867,186.6995,186.6995,1050.0
2024-09-26 12:30:00,189.33,189.43,189.29,189.29,500.0,186.6206,186.7192,186.5812,186.5812,500.0
2024-09-26 12:35:00,189.29,189.51,189.29,189.48,1518.0,186.5812,186.798,186.5812,186.7685,1518.0
2024-09-26 12:40:00,189.5,189.68,189.5,189.6,904.0,186.7882,186.9656,186.7882,186.8867,904.0
2024-09-26 12:45:00,189.6,189.6,189.51,189.53,450.0,186.8867,186.8867,186.798,186.8177,450.0
2024-09-26 12:50:00,189.55,189.7,189.55,189.69,1248.0,186.8375,186.9853,186.8375,186.9755,1248.0
2024-09-26 12:55:00,189.7,189.7,189.7,189.7,100.0,186.9853,186.9853,186.9853,186.9853,100.0
2024-09-26 13:00:00,189.8,190.13,189.8,190.09,2240.0,187.0839,187.4092,187.0839,187.3697,2240.0
2024-09-26 13:05:00,190.14,190.14,190.07,190.09,500.0,187.419,187.419,187.35,187.3697,500.0
2024-09-26 13:10:00,190.02,190.11,189.99,190.11,1312.0,187.3007,187.3894,187.2712,187.3894,1312.0
2024-09-26 13:15:00,190.2,190.21,190.05,190.16,900.0,187.4782,187.488,187.3303,187.4387,900.0
2024-09-26 13:20:00,190.09,190.09,190.0,190.0,496.0,187.3697,187.3697,187.281,187.281,496.0
2024-09-26 13:25:00,189.97,190.21,189.97,190.13,2357.0,187.2514,187.488,187.2514,187.4092,2357.0
2024-09-26 13:30:00,190.22,190.32,190.13,190.17,3723.0,187.4979,187.5964,187.4092,187.4486,3723.0
2024-09-26 13:35:00,190.12,190.18,189.95,190.05,4640.0,187.3993,187.4584,187.2317,187.3303,4640.0
2024-09-26 13:40:00,190.01,190.09,189.9,189.9,4688.0,187.2909,187.3697,187.1824,187.1824,4688.0
2024-09-26 13:45:00,189.92,190.02,189.89,190.02,1742.0,187.2022,187.3007,187.1726,187.3007,1742.0
2024-09-26 13:50:00,190.08,190.15,190.02,190.15,1349.0,187.3599,187.4289,187.3007,187.4289,1349.0
2024-09-26 13:55:00,190.12,190.26,190.08,190.22,2647.0,187.3993,187.5373,187.3599,187.4979,2647.0
2024-09-26 14:00:00,190.24,190.25,189.93,189.94,4934.0,187.5176,187.5274,187.212,187.2219,4934.0
2024-09-26 14:05:00,189.88,190.01,189.88,189.88,672.0,187.1627,187.2909,187.1627,187.1627,672.0
2024-09-26 14:10:00,189.98,190.15,189.98,190.08,1472.0,187.2613,187.4289,187.2613,187.3599,1472.0
2024-09-26 14:15:00,190.18,190.19,189.96,189.96,3411.0,187.4584,187.4683,187.2416,187.2416,3411.0
2024-09-26 14:20:00,189.86,189.87,189.71,189.72,2562.0,187.143,187.1529,186.9952,187.005,2562.0
2024-09-26 14:25:00,189.71,189.74,189.37,189.37,12177.0,186.9952,187.0247,186.66,186.66,12177.0
2024-09-26 14:30:00,189.3,189.3,188.95,189.08,4915.0,186.591,186.591,186.246,186.3742,4915.0
2024-09-26 14:35:00,189.05,189.11,189.0,189.1,1650.0,186.3446,186.4038,186.2953,186.3939,1650.0
2024-09-26 14:40:00,189.01,189.11,188.99,189.09,3001.0,186.3052,186.4038,186.2855,186.384,3001.0
2024-09-26 14:45:00,189.01,189.08,188.98,189.03,661.0,186.3052,186.3742,186.2756,186.3249,661.0
2024-09-26 14:50:00,189.11,189.11,188.86,188.92,2356.0,186.4038,186.4038,186.1573,186.2165,2356.0
2024-09-26 14:55:00,188.85,188.98,188.72,188.72,11423.0,186.1475,186.2756,186.0193,186.0193,11423.0
2024-09-26 15:00:00,188.72,188.93,188.71,188.75,4454.0,186.0193,186.2263,186.0095,186.0489,4454.0
2024-09-26 15:05:00,188.78,188.79,188.59,188.65,2814.0,186.0785,186.0883,185.8912,185.9503,2814.0
2024-09-26 15:10:00,188.66,188.68,188.54,188.54,2900.0,185.9602,185.9799,185.8419,185.8419,2900.0
2024-09-26 15:15:00,188.44,188.46,188.32,188.32,2472.0,185.7433,185.7631,185.6251,185.6251,2472.0
2024-09-26 15:20:00,188.43,188.45,188.29,188.45,6910.0,185.7335,185.7532,185.5955,185.7532,6910.0
2024-09-26 15:25:00,188.46,188.73,188.36,188.67,6685.0,185.7631,186.0292,185.6645,185.97,6685.0
2024-09-26 15:30:00,188.68,188.74,188.45,188.48,3950.0,185.9799,186.039,185.7532,185.7828,3950.0
2024-09-26 15:35:00,188.45,188.58,188.37,188.41,10043.0,185.7532,185.8813,185.6743,185.7138,10043.0
2024-09-26 15:40:00,188.41,188.65,188.38,188.6,10397.0,185.7138,185.9503,185.6842,185.9011,10397.0
2024-09-26 15:45:00,188.58,188.59,188.39,188.55,12922.0,185.8813,185.8912,185.6941,185.8518,12922.0
2024-09-26 15:50:00,188.58,188.78,188.46,188.78,20769.0,185.8813,186.0785,185.7631,186.0785,20769.0
2024-09-26 15:55:00,188.79,188.94,188.66,188.66,58613.0,186.0883,186.2362,185.9602,185.9602,58613.0
2024-09-27 09:30:00,188.0,189.52,188.0,188.66,13246.0,185.3096,186.8079,185.3096,185.9602,13246.0
2024-09-27 09:35:00,188.42,188.52,188.38,188.52,904.0,185.7236,185.8222,185.6842,185.8222,904.0
2024-09-27 09:40:00,188.53,189.14,188.53,189.14,1948.0,185.8321,186.4333,185.8321,186.4333,1948.0
2024-09-27 09:45:00,188.98,188.98,188.51,188.54,3998.0,186.2756,186.2756,185.8123,185.8419,3998.0
2024-09-27 09:50:00,188.57,188.8,188.53,188.66,4919.0,185.8715,186.0982,185.8321,185.9602,4919.0
2024-09-27 09:55:00,188.66,188.85,188.65,188.68,7247.0,185.9602,186.1475,185.9503,185.9799,7247.0
2024-09-27 10:00:00,188.64,188.74,188.12,188.3,5398.0,185.9405,186.039,185.4279,185.6053,5398.0
2024-09-27 10:05:00,188.3,188.65,188.29,188.65,10600.0,185.6053,185.9503,185.5955,185.9503,10600.0
2024-09-27 10:10:00,188.41,188.85,188.41,188.78,2689.0,185.7138,186.1475,185.7138,186.0785,2689.0
2024-09-27 10:15:00,188.67,188.91,188.41,188.81,13579.0,185.97,186.2066,185.7138,186.108,13579.0
2024-09-27 10:20:00,188.83,188.94,188.57,188.94,3125.0,186.1278,186.2362,185.8715,186.2362,3125.0
2024-09-27 10:25:00,189.01,189.17,188.73,188.8,11583.0,186.3052,186.4629,186.0292,186.0982,11583.0
2024-09-27 10:30:00,188.8,189.16,188.78,188.78,20630.0,186.0982,186.453,186.0785,186.0785,20630.0
2024-09-27 10:35:00,188.84,188.84,188.6,188.68,1611.0,186.1376,186.1376,185.9011,185.9799,1611.0
2024-09-27 10:40:00,188.69,188.72,188.43,188.47,6449.0,185.9898,186.0193,185.7335,185.7729,6449.0
2024-09-27 10:45:00,188.5,188.62,188.38,188.58,6308.0,185.8025,185.9208,185.6842,185.8813,6308.0
2024-09-27 10:50:00,188.71,188.85,188.6,188.6,2016.0,186.0095,186.1475,185.9011,185.9011,2016.0
2024-09-27 10:55:00,188.62,188.8,188.49,188.49,2675.0,185.9208,186.0982,185.7926,185.7926,2675.0
2024-09-27 11:00:00,188.58,188.58,188.46,188.5,1927.0,185.8813,185.8813,185.7631,185.8025,1927.0
2024-09-27 11:05:00,188.63,188.82,188.63,188.8,2597.0,185.9306,186.1179,185.9306,186.0982,2597.0
2024-09-27 11:10:00,188.85,188.93,188.76,188.77,2814.0,186.1475,186.2263,186.0588,186.0686,2814.0
2024-09-27 11:15:00,188.72,188.94,188.72,188.94,678.0,186.0193,186.2362,186.0193,186.2362,678.0
2024-09-27 11:20:00,188.98,189.16,188.92,189.16,5613.0,186.2756,186.453,186.2165,186.453,5613.0
2024-09-27 11:25:00,189.15,189.36,189.14,189.17,3381.0,186.4432,186.6502,186.4333,186.4629,3381.0
2024-09-27 11:30:00,189.22,189.49,189.21,189.34,799.0,186.5122,186.7783,186.5023,186.6305,799.0
2024-09-27 11:35:00,189.28,189.45,189.08,189.08,11651.0,186.5713,186.7389,186.3742,186.3742,11651.0
2024-09-27 11:40:00,189.07,189.12,188.8,188.91,3439.0,186.3643,186.4136,186.0982,186.2066,3439.0
2024-09-27 11:45:00,189.03,189.15,189.0,189.1,1347.0,186.3249,186.4432,186.2953,186.3939,1347.0
2024-09-27 11:50:00,189.12,189.33,189.11,189.33,720.0,186.4136,186.6206,186.4038,186.6206,720.0
2024-09-27 11:55:00,189.25,189.26,188.85,188.85,4211.0,186.5417,186.5516,186.1475,186.1475,4211.0
2024-09-27 12:00:00,188.94,188.94,188.61,188.68,2235.0,186.2362,186.2362,185.9109,185.9799,2235.0
2024-09-27 12:05:00,188.75,189.0,188.74,189.0,1915.0,186.0489,186.2953,186.039,186.2953,1915.0
2024-09-27 12:10:00,188.99,189.24,188.92,189.24,3073.0,186.2855,186.5319,186.2165,186.5319,3073.0
2024-09-27 12:15:00,189.18,189.33,189.05,189.06,1875.0,186.4728,186.6206,186.3446,186.3545,1875.0
2024-09-27 12:20:00,189.05,189.06,188.93,188.95,1119.0,186.3446,186.3545,186.2263,186.246,1119.0
2024-09-27 12:25:00,188.93,189.07,188.88,189.07,2462.0,186.2263,186.3643,186.177,186.3643,2462.0
2024-09-27 12:30:00,189.08,189.08,188.92,188.95,2676.0,186.3742,186.3742,186.2165,186.246,2676.0
2024-09-27 12:35:00,189.01,189.02,188.89,188.89,356.0,186.3052,186.315,186.1869,186.1869,356.0
2024-09-27 12:40:00,188.83,189.0,188.81,188.81,2637.0,186.1278,186.2953,186.108,186.108,2637.0
2024-09-27 12:45:00,188.99,188.99,188.91,188.95,313.0,186.2855,186.2855,186.2066,186.246,313.0
2024-09-27 12:50:00,188.91,188.98,188.82,188.82,1426.0,186.2066,186.2756,186.1179,186.1179,1426.0
2024-09-27 12:55:00,188.84,188.84,188.74,188.79,1505.0,186.1376,186.1376,186.039,186.0883,1505.0
2024-09-27 13:00:00,188.87,188.88,188.8,188.8,2024.0,186.1672,186.177,186.0982,186.0982,2024.0
2024-09-27 13:05:00,188.8,188.81,188.76,188.81,1022.0,186.0982,186.108,186.0588,186.108,1022.0
2024-09-27 13:10:00,188.88,188.9,188.88,188.9,200.0,186.177,186.1968,186.177,186.1968,200.0
2024-09-27 13:15:00,188.9,188.99,188.86,188.89,3059.0,186.1968,186.2855,186.1573,186.1869,3059.0
2024-09-27 13:20:00,188.88,188.95,188.84,188.88,1198.0,186.177,186.246,186.1376,186.177,1198.0
2024-09-27 13:25:00,188.87,189.02,188.87,188.97,1599.0,186.1672,186.315,186.1672,186.2658,1599.0
2024-09-27 13:30:00,188.93,188.93,188.7,188.72,2378.0,186.2263,186.2263,185.9996,186.0193,2378.0
2024-09-27 13:35:00,188.72,188.89,188.72,188.89,767.0,186.0193,186.1869,186.0193,186.1869,767.0
2024-09-27 13:40:00,188.95,189.08,188.87,188.94,11296.0,186.246,186.3742,186.1672,186.2362,11296.0
2024-09-27 13:45:00,188.96,189.1,188.92,189.1,1340.0,186.2559,186.3939,186.2165,186.3939,1340.0
2024-09-27 13:50:00,189.1,189.24,188.98,189.02,4545.0,186.3939,186.5319,186.2756,186.315,4545.0
2024-09-27 13:55:00,188.94,188.94,188.8,188.9,1944.0,186.2362,186.2362,186.0982,186.1968,1944.0
2024-09-27 14:00:00,188.86,188.91,188.85,188.86,711.0,186.1573,186.2066,186.1475,186.1573,711.0
2024-09-27 14:05:00,188.86,188.94,188.8,188.86,3025.0,186.1573,186.2362,186.0982,186.1573,3025.0
2024-09-27 14:10:00,188.86,188.98,188.85,188.88,1130.0,186.1573,186.2756,186.1475,186.177,1130.0
2024-09-27 14:15:00,188.87,189.01,188.87,188.91,1508.0,186.1672,186.3052,186.1672,186.2066,1508.0
2024-09-27 14:20:00,188.9,188.92,188.81,188.92,1832.0,186.1968,186.2165,186.108,186.2165,1832.0
2024-09-27 14:25:00,188.93,188.93,188.76,188.93,2951.0,186.2263,186.2263,186.0588,186.2263,2951.0
2024-09-27 14:30:00,188.89,188.92,188.69,188.92,1863.0,186.1869,186.2165,185.9898,186.2165,1863.0
2024-09-27 14:35:00,188.81,188.81,188.62,188.64,2983.0,186.108,186.108,185.9208,185.9405,2983.0
2024-09-27 14:40:00,188.73,188.76,188.69,188.74,2210.0,186.0292,186.0588,185.9898,186.039,2210.0
2024-09-27 14:45:00,188.76,188.76,188.59,188.73,2647.0,186.0588,186.0588,185.8912,186.0292,2647.0
2024-09-27 14:50:00,188.72,188.72,188.43,188.43,3974.0,186.0193,186.0193,185.7335,185.7335,3974.0
2024-09-27 14:55:00,188.5,188.69,188.5,188.64,1772.0,185.8025,185.9898,185.8025,185.9405,1772.0
2024-09-27 15:00:00,188.77,188.87,188.68,188.81,3041.0,186.0686,186.1672,185.9799,186.108,3041.0
2024-09-27 15:05:00,188.85,188.85,188.63,188.64,2904.0,186.1475,186.1475,185.9306,185.9405,2904.0
2024-09-27 15:10:00,188.68,188.77,188.64,188.77,1918.0,185.9799,186.0686,185.9405,186.0686,1918.0
2024-09-27 15:15:00,188.84,188.86,188.79,188.86,1482.0,186.1376,186.1573,186.0883,186.1573,1482.0
2024-09-27 15:20:00,188.86,188.93,188.7,188.73,12597.0,186.1573,186.2263,185.9996,186.0292,12597.0
2024-09-27 15:25:00,188.79,188.92,188.74,188.77,3443.0,186.0883,186.2165,186.039,186.0686,3443.0
2024-09-27 15:30:00,188.76,188.93,188.69,188.9,4752.0,186.0588,186.2263,185.9898,186.1968,4752.0
2024-09-27 15:35:00,188.94,188.96,188.81,188.87,7742.0,186.2362,186.2559,186.108,186.1672,7742.0
2024-09-27 15:40:00,188.82,189.26,188.79,189.02,18287.0,186.1179,186.5516,186.0883,186.315,18287.0
2024-09-27 15:45:00,189.05,189.05,188.79,188.84,9251.0,186.3446,186.3446,186.0883,186.1376,9251.0
2024-09-27 15:50:00,188.79,188.99,188.58,188.6,26127.0,186.0883,186.2855,185.8813,185.9011,26127.0
2024-09-27 15:55:00,188.56,188.67,188.2,188.32,68182.0,185.8616,185.97,185.5068,185.6251,68182.0
2024-09-30 09:30:00,189.0,189.0,187.34,187.42,21021.0,186.2953,186.2953,184.6591,184.7379,21021.0
2024-09-30 09:35:00,187.42,187.56,186.59,186.7,11013.0,184.7379,184.8759,183.9198,184.0282,11013.0
2024-09-30 09:40:00,186.73,186.73,186.0,186.27,7128.0,184.0578,184.0578,183.3383,183.6044,7128.0
2024-09-30 09:45:00,186.44,186.92,186.34,186.71,8263.0,183.772,184.2451,183.6734,184.0381,8263.0
2024-09-30 09:50:00,186.8,186.82,186.21,186.76,8708.0,184.1268,184.1465,183.5453,184.0874,8708.0
2024-09-30 09:55:00,186.68,187.23,186.67,187.19,17896.0,184.0085,184.5507,183.9987,184.5112,17896.0
2024-09-30 10:00:00,187.26,187.52,187.16,187.52,5847.0,184.5802,184.8365,184.4817,184.8365,5847.0
2024-09-30 10:05:00,187.57,187.73,187.4,187.45,5408.0,184.8858,185.0435,184.7182,184.7675,5408.0
2024-09-30 10:10:00,187.46,187.61,187.36,187.53,2754.0,184.7774,184.9252,184.6788,184.8464,2754.0
2024-09-30 10:15:00,187.7,188.13,187.64,188.03,4097.0,185.0139,185.4378,184.9548,185.3392,4097.0
2024-09-30 10:20:00,187.98,188.1,187.93,188.0,2982.0,185.2899,185.4082,185.2406,185.3096,2982.0
2024-09-30 10:25:00,188.05,188.15,187.94,187.99,3750.0,185.3589,185.4575,185.2505,185.2998,3750.0
2024-09-30 10:30:00,187.97,188.28,187.93,188.06,5187.0,185.2801,185.5856,185.2406,185.3688,5187.0
2024-09-30 10:35:00,188.0,188.25,187.91,188.25,2593.0,185.3096,185.5561,185.2209,185.5561,2593.0
2024-09-30 10:40:00,188.35,188.52,188.26,188.52,4330.0,185.6546,185.8222,185.5659,185.8222,4330.0
2024-09-30 10:45:00,188.52,188.79,188.52,188.66,4733.0,185.8222,186.0883,185.8222,185.9602,4733.0
2024-09-30 10:50:00,188.61,188.61,188.48,188.58,708.0,185.9109,185.9109,185.7828,185.8813,708.0
2024-09-30 10:55:00,188.55,188.55,188.38,188.41,3049.0,185.8518,185.8518,185.6842,185.7138,3049.0
2024-09-30 11:00:00,188.53,188.55,188.37,188.39,2784.0,185.8321,185.8518,185.6743,185.6941,2784.0
2024-09-30 11:05:00,188.31,188.47,188.29,188.47,2708.0,185.6152,185.7729,185.5955,185.7729,2708.0
2024-09-30 11:10:00,188.47,188.71,188.47,188.71,5282.0,185.7729,186.0095,185.7729,186.0095,5282.0
2024-09-30 11:15:00,188.65,188.8,188.55,188.71,4646.0,185.9503,186.0982,185.8518,186.0095,4646.0
2024-09-30 11:20:00,188.79,188.8,188.74,188.74,1290.0,186.0883,186.0982,186.039,186.039,1290.0
2024-09-30 11:25:00,188.74,188.76,188.53,188.55,5452.0,186.039,186.0588,185.8321,185.8518,5452.0
2024-09-30 11:30:00,188.64,188.72,188.6,188.68,1889.0,185.9405,186.0193,185.9011,185.9799,1889.0
2024-09-30 11:35:00,188.75,188.82,188.75,188.78,1269.0,186.0489,186.1179,186.0489,186.0785,1269.0
2024-09-30 11:40:00,188.78,188.88,188.49,188.5,5676.0,186.0785,186.177,185.7926,185.8025,5676.0
2024-09-30 11:45:00,188.51,188.55,188.34,188.54,4054.0,185.8123,185.8518,185.6448,185.8419,4054.0
2024-09-30 11:50:00,188.7,188.89,188.58,188.76,2224.0,185.9996,186.1869,185.8813,186.0588,2224.0
2024-09-30 11:55:00,188.95,189.13,188.89,189.03,2138.0,186.246,186.4235,186.1869,186.3249,2138.0
2024-09-30 12:00:00,188.98,188.98,188.7,188.7,4868.0,186.2756,186.2756,185.9996,185.9996,4868.0
2024-09-30 12:05:00,188.64,188.73,188.63,188.65,1787.0,185.9405,186.0292,185.9306,185.9503,1787.0
2024-09-30 12:10:00,188.7,188.73,188.63,188.73,653.0,185.9996,186.0292,185.9306,186.0292,653.0
2024-09-30 12:15:00,188.79,188.8,188.64,188.71,3257.0,186.0883,186.0982,185.9405,186.0095,3257.0
2024-09-30 12:20:00,188.67,188.72,188.6,188.72,2078.0,185.97,186.0193,185.9011,186.0193,2078.0
2024-09-30 12:25:00,188.68,188.83,188.68,188.68,2310.0,185.9799,186.1278,185.9799,185.9799,2310.0
2024-09-30 12:30:00,188.7,188.76,188.64,188.76,1450.0,185.9996,186.0588,185.9405,186.0588,1450.0
2024-09-30 12:35:00,188.78,188.78,188.71,188.71,424.0,186.0785,186.0785,186.0095,186.0095,424.0
2024-09-30 12:40:00,188.67,188.68,188.53,188.53,2654.0,185.97,185.9799,185.8321,185.8321,2654.0
2024-09-30 12:45:00,188.55,188.55,188.44,188.45,2000.0,185.8518,185.8518,185.7433,185.7532,2000.0
2024-09-30 12:50:00,188.41,188.41,188.33,188.39,1022.0,185.7138,185.7138,185.6349,185.6941,1022.0
2024-09-30 12:55:00,188.41,188.42,188.34,188.4,1030.0,185.7138,185.7236,185.6448,185.7039,1030.0
2024-09-30 13:00:00,188.44,188.54,188.35,188.53,2427.0,185.7433,185.8419,185.6546,185.8321,2427.0
2024-09-30 13:05:00,188.53,188.68,188.45,188.64,1024.0,185.8321,185.9799,185.7532,185.9405,1024.0
2024-09-30 13:10:00,188.64,188.64,188.43,188.45,7492.0,185.9405,185.9405,185.7335,185.7532,7492.0
2024-09-30 13:15:00,188.54,188.63,188.41,188.41,2803.0,185.8419,185.9306,185.7138,185.7138,2803.0
2024-09-30 13:20:00,188.34,188.35,188.14,188.14,2230.0,185.6448,185.6546,185.4476,185.4476,2230.0
2024-09-30 13:25:00,188.13,188.2,187.81,188.04,13617.0,185.4378,185.5068,185.1224,185.3491,13617.0
2024-09-30 13:30:00,188.02,188.23,187.97,188.19,1350.0,185.3294,185.5363,185.2801,185.4969,1350.0
2024-09-30 13:35:00,188.28,188.29,188.13,188.2,3800.0,185.5856,185.5955,185.4378,185.5068,3800.0
2024-09-30 13:40:00,188.27,188.32,188.27,188.32,250.0,185.5758,185.6251,185.5758,185.6251,250.0
2024-09-30 13:45:00,188.37,188.38,188.24,188.32,5061.0,185.6743,185.6842,185.5462,185.6251,5061.0
2024-09-30 13:50:00,188.28,188.4,188.26,188.26,1863.0,185.5856,185.7039,185.5659,185.5659,1863.0
2024-09-30 13:55:00,188.27,188.38,188.1,188.38,3058.0,185.5758,185.6842,185.4082,185.6842,3058.0
2024-09-30 14:00:00,188.31,188.35,188.1,188.1,4098.0,185.6152,185.6546,185.4082,185.4082,4098.0
2024-09-30 14:05:00,188.1,188.1,187.86,187.86,611.0,185.4082,185.4082,185.1716,185.1716,611.0
2024-09-30 14:10:00,187.89,187.93,187.84,187.84,939.0,185.2012,185.2406,185.1519,185.1519,939.0
2024-09-30 14:15:00,187.84,187.98,187.79,187.86,2641.0,185.1519,185.2899,185.1026,185.1716,2641.0
2024-09-30 14:20:00,187.83,187.93,187.73,187.81,4439.0,185.1421,185.2406,185.0435,185.1224,4439.0
2024-09-30 14:25:00,187.87,188.18,187.76,188.17,2008.0,185.1815,185.4871,185.0731,185.4772,2008.0
2024-09-30 14:30:00,188.18,188.23,188.05,188.08,1894.0,185.4871,185.5363,185.3589,185.3885,1894.0
2024-09-30 14:35:00,188.04,188.27,188.04,188.19,1632.0,185.3491,185.5758,185.3491,185.4969,1632.0
2024-09-30 14:40:00,188.18,188.35,188.17,188.29,2547.0,185.4871,185.6546,185.4772,185.5955,2547.0
2024-09-30 14:45:00,188.2,188.39,188.2,188.35,4510.0,185.5068,185.6941,185.5068,185.6546,4510.0
2024-09-30 14:50:00,188.39,188.39,188.22,188.39,2688.0,185.6941,185.6941,185.5265,185.6941,2688.0
2024-09-30 14:55:00,188.35,188.41,188.29,188.32,2663.0,185.6546,185.7138,185.5955,185.6251,2663.0
2024-09-30 15:00:00,188.28,188.35,188.2,188.34,4243.0,185.5856,185.6546,185.5068,185.6448,4243.0
2024-09-30 15:05:00,188.35,188.44,188.33,188.44,2033.0,185.6546,185.7433,185.6349,185.7433,2033.0
2024-09-30 15:10:00,188.46,188.62,188.45,188.62,2307.0,185.7631,185.9208,185.7532,185.9208,2307.0
2024-09-30 15:15:00,188.62,188.9,188.59,188.87,3184.0,185.9208,186.1968,185.8912,186.1672,3184.0
2024-09-30 15:20:00,188.9,189.02,188.73,188.79,6377.0,186.1968,186.315,186.0292,186.0883,6377.0
2024-09-30 15:25:00,188.8,188.9,188.65,188.65,2885.0,186.0982,186.1968,185.9503,185.9503,2885.0
2024-09-30 15:30:00,188.78,188.93,188.76,188.86,3059.0,186.0785,186.2263,186.0588,186.1573,3059.0
2024-09-30 15:35:00,188.94,189.23,188.93,189.21,6610.0,186.2362,186.522,186.2263,186.5023,6610.0
2024-09-30 15:40:00,189.21,189.43,189.15,189.43,6834.0,186.5023,186.7192,186.4432,186.7192,6834.0
2024-09-30 15:45:00,189.44,189.45,189.18,189.35,11336.0,186.729,186.7389,186.4728,186.6403,11336.0
2024-09-30 15:50:00,189.34,189.72,189.25,189.58,15525.0,186.6305,187.005,186.5417,186.867,15525.0
2024-09-30 15:55:00,189.52,189.88,189.37,189.63,70883.0,186.8079,187.1627,186.66,186.9163,70883.0
2024-10-01 09:30:00,189.22,189.78,188.0,188.46,25652.0,186.5122,187.0642,185.3096,185.7631,25652.0
2024-10-01 09:35:00,188.46,188.83,188.01,188.71,3835.0,185.7631,186.1278,185.3195,186.0095,3835.0
2024-10-01 09:40:00,188.56,189.25,188.56,188.91,6211.0,185.8616,186.5417,185.8616,186.2066,6211.0
2024-10-01 09:45:00,188.5,188.84,188.34,188.61,3490.0,185.8025,186.1376,185.6448,185.9109,3490.0
2024-10-01 09:50:00,188.66,189.17,188.56,189.17,5139.0,185.9602,186.4629,185.8616,186.4629,5139.0
2024-10-01 09:55:00,189.12,189.23,188.77,189.1,2731.0,186.4136,186.522,186.0686,186.3939,2731.0
2024-10-01 10:00:00,189.01,189.47,188.88,188.89,13789.0,186.3052,186.7586,186.177,186.1869,13789.0
2024-10-01 10:05:00,188.56,189.05,188.5,189.05,2500.0,185.8616,186.3446,185.8025,186.3446,2500.0
2024-10-01 10:10:00,188.97,189.31,188.94,189.23,2249.0,186.2658,186.6009,186.2362,186.522,2249.0
2024-10-01 10:15:00,189.26,189.37,188.93,188.93,1995.0,186.5516,186.66,186.2263,186.2263,1995.0
2024-10-01 10:20:00,188.99,189.28,188.99,189.19,837.0,186.2855,186.5713,186.2855,186.4826,837.0
2024-10-01 10:25:00,189.26,189.74,189.0,189.74,2145.0,186.5516,187.0247,186.2953,187.0247,2145.0
2024-10-01 10:30:00,189.96,190.09,189.86,190.09,5565.0,187.2416,187.3697,187.143,187.3697,5565.0
2024-10-01 10:35:00,190.2,190.34,190.08,190.08,3513.0,187.4782,187.6162,187.3599,187.3599,3513.0
2024-10-01 10:40:00,190.24,190.25,190.09,190.25,1176.0,187.5176,187.5274,187.3697,187.5274,1176.0
2024-10-01 10:45:00,190.17,190.28,190.0,190.0,3916.0,187.4486,187.557,187.281,187.281,3916.0
2024-10-01 10:50:00,189.91,189.98,189.86,189.95,2622.0,187.1923,187.2613,187.143,187.2317,2622.0
2024-10-01 10:55:00,189.83,190.12,189.82,190.03,2532.0,187.1134,187.3993,187.1036,187.3106,2532.0
2024-10-01 11:00:00,189.99,190.11,189.98,190.05,2424.0,187.2712,187.3894,187.2613,187.3303,2424.0
2024-10-01 11:05:00,190.11,190.28,189.93,190.28,14375.0,187.3894,187.557,187.212,187.557,14375.0
2024-10-01 11:10:00,190.16,190.39,190.15,190.33,3104.0,187.4387,187.6654,187.4289,187.6063,3104.0
2024-10-01 11:15:00,190.35,190.66,190.35,190.66,3757.0,187.626,187.9316,187.626,187.9316,3757.0
2024-10-01 11:20:00,190.7,191.19,190.7,190.95,7061.0,187.971,188.454,187.971,188.2174,7061.0
2024-10-01 11:25:00,191.05,191.25,190.95,191.18,3650.0,188.316,188.5131,188.2174,188.4441,3650.0
2024-10-01 11:30:00,191.18,191.38,191.04,191.15,4391.0,188.4441,188.6413,188.3061,188.4146,4391.0
2024-10-01 11:35:00,191.2,191.35,191.09,191.19,6681.0,188.4638,188.6117,188.3554,188.454,6681.0
2024-10-01 11:40:00,191.19,191.37,191.12,191.22,2973.0,188.454,188.6314,188.385,188.4836,2973.0
2024-10-01 11:45:00,191.22,191.38,191.21,191.31,2994.0,188.4836,188.6413,188.4737,188.5723,2994.0
2024-10-01 11:50:00,191.41,191.45,191.33,191.45,1356.0,188.6708,188.7103,188.592,188.7103,1356.0
2024-10-01 11:55:00,191.47,191.56,191.32,191.43,4849.0,188.73,188.8187,188.5821,188.6906,4849.0
2024-10-01 12:00:00,191.27,191.36,191.27,191.32,600.0,188.5328,188.6216,188.5328,188.5821,600.0
2024-10-01 12:05:00,191.23,191.33,191.12,191.18,3926.0,188.4934,188.592,188.385,188.4441,3926.0
2024-10-01 12:10:00,191.17,191.21,190.97,191.01,7799.0,188.4343,188.4737,188.2371,188.2766,7799.0
2024-10-01 12:15:00,191.04,191.05,190.92,191.0,8106.0,188.3061,188.316,188.1879,188.2667,8106.0
2024-10-01 12:20:00,191.02,191.03,190.95,190.96,1000.0,188.2864,188.2963,188.2174,188.2273,1000.0
2024-10-01 12:25:00,190.96,190.96,190.72,190.89,9708.0,188.2273,188.2273,187.9907,188.1583,9708.0
2024-10-01 12:30:00,190.84,190.88,190.63,190.73,9037.0,188.109,188.1484,187.902,188.0006,9037.0
2024-10-01 12:35:00,190.72,191.19,190.72,191.13,5746.0,187.9907,188.454,187.9907,188.3948,5746.0
2024-10-01 12:40:00,191.05,191.15,190.77,190.99,2136.0,188.316,188.4146,188.04,188.2568,2136.0
2024-10-01 12:45:00,190.93,191.04,190.77,190.89,3146.0,188.1977,188.3061,188.04,188.1583,3146.0
2024-10-01 12:50:00,190.89,191.07,190.82,191.0,5253.0,188.1583,188.3357,188.0893,188.2667,5253.0
2024-10-01 12:55:00,191.02,191.11,190.84,191.09,2818.0,188.2864,188.3751,188.109,188.3554,2818.0
2024-10-01 13:00:00,191.1,191.1,190.93,190.97,1300.0,188.3653,188.3653,188.1977,188.2371,1300.0
2024-10-01 13:05:00,190.83,191.12,190.83,191.0,3089.0,188.0991,188.385,188.0991,188.2667,3089.0
2024-10-01 13:10:00,191.0,191.08,190.88,190.92,5800.0,188.2667,188.3456,188.1484,188.1879,5800.0
2024-10-01 13:15:00,190.81,190.92,190.68,190.74,1527.0,188.0794,188.1879,187.9513,188.0104,1527.0
2024-10-01 13:20:00,190.75,190.86,190.63,190.71,2074.0,188.0203,188.1287,187.902,187.9809,2074.0
2024-10-01 13:25:00,190.6,190.67,190.57,190.59,2297.0,187.8724,187.9414,187.8429,187.8626,2297.0
2024-10-01 13:30:00,190.54,190.85,190.54,190.76,3669.0,187.8133,188.1189,187.8133,188.0301,3669.0
2024-10-01 13:35:00,190.68,190.77,190.63,190.63,1200.0,187.9513,188.04,187.902,187.902,1200.0
2024-10-01 13:40:00,190.65,190.9,190.65,190.81,4446.0,187.9217,188.1681,187.9217,188.0794,4446.0
2024-10-01 13:45:00,190.81,190.89,190.81,190.81,868.0,188.0794,188.1583,188.0794,188.0794,868.0
2024-10-01 13:50:00,190.84,190.9,190.74,190.74,3020.0,188.109,188.1681,188.0104,188.0104,3020.0
2024-10-01 13:55:00,190.82,190.87,190.8,190.84,1286.0,188.0893,188.1386,188.0696,188.109,1286.0
2024-10-01 14:00:00,190.88,190.93,190.65,190.65,3498.0,188.1484,188.1977,187.9217,187.9217,3498.0
2024-10-01 14:05:00,190.82,190.82,190.63,190.72,1600.0,188.0893,188.0893,187.902,187.9907,1600.0
2024-10-01 14:10:00,190.64,190.67,190.57,190.61,3339.0,187.9119,187.9414,187.8429,187.8823,3339.0
2024-10-01 14:15:00,190.67,190.84,190.64,190.72,3595.0,187.9414,188.109,187.9119,187.9907,3595.0
2024-10-01 14:20:00,190.76,190.81,190.65,190.74,1625.0,188.0301,188.0794,187.9217,188.0104,1625.0
2024-10-01 14:25:00,190.74,190.74,190.55,190.62,1650.0,188.0104,188.0104,187.8231,187.8921,1650.0
2024-10-01 14:30:00,190.7,190.9,190.7,190.86,6805.0,187.971,188.1681,187.971,188.1287,6805.0
2024-10-01 14:35:00,190.83,190.89,190.82,190.87,2570.0,188.0991,188.1583,188.0893,188.1386,2570.0
2024-10-01 14:40:00,190.87,191.01,190.83,190.93,5030.0,188.1386,188.2766,188.0991,188.1977,5030.0
2024-10-01 14:45:00,190.98,191.05,190.93,191.05,2621.0,188.247,188.316,188.1977,188.316,2621.0
2024-10-01 14:50:00,191.05,191.18,191.04,191.18,3906.0,188.316,188.4441,188.3061,188.4441,3906.0
2024-10-01 14:55:00,191.15,191.34,191.13,191.29,14430.0,188.4146,188.6018,188.3948,188.5526,14430.0
2024-10-01 15:00:00,191.34,191.34,191.02,191.02,6003.0,188.6018,188.6018,188.2864,188.2864,6003.0
2024-10-01 15:05:00,190.99,191.36,190.96,191.36,5095.0,188.2568,188.6216,188.2273,188.6216,5095.0
2024-10-01 15:10:00,191.33,191.34,191.15,191.21,5532.0,188.592,188.6018,188.4146,188.4737,5532.0
2024-10-01 15:15:00,191.23,191.23,190.96,191.07,10120.0,188.4934,188.4934,188.2273,188.3357,10120.0
2024-10-01 15:20:00,191.0,191.18,190.99,191.12,9799.0,188.2667,188.4441,188.2568,188.385,9799.0
2024-10-01 15:25:00,191.17,191.19,191.07,191.17,4137.0,188.4343,188.454,188.3357,188.4343,4137.0
2024-10-01 15:30:00,191.12,191.2,191.06,191.06,12612.0,188.385,188.4638,188.3258,188.3258,12612.0
2024-10-01 15:35:00,191.06,191.09,190.89,191.08,9536.0,188.3258,188.3554,188.1583,188.3456,9536.0
2024-10-01 15:40:00,191.06,191.06,190.65,190.72,10786.0,188.3258,188.3258,187.9217,187.9907,10786.0
2024-10-01 15:45:00,190.67,190.72,190.36,190.49,14281.0,187.9414,187.9907,187.6359,187.764,14281.0
2024-10-01 15:50:00,190.41,190.44,189.99,190.25,28254.0,187.6851,187.7147,187.2712,187.5274,28254.0
2024-10-01 15:55:00,190.18,190.25,189.72,189.88,110275.0,187.4584,187.5274,187.005,187.1627,110275.0
2024-10-02 09:30:00,189.57,189.71,189.38,189.71,8888.0,186.8572,186.9952,186.6699,186.9952,8888.0
2024-10-02 09:35:00,189.71,189.71,189.71,189.71,0.0,186.9952,186.9952,186.9952,186.9952,0.0
2024-10-02 09:40:00,190.75,190.75,189.49,190.45,2253.0,188.0203,188.0203,186.7783,187.7246,2253.0
2024-10-02 09:45:00,190.62,190.87,190.42,190.5,3973.0,187.8921,188.1386,187.695,187.7739,3973.0
2024-10-02 09:50:00,190.08,190.43,189.95,190.25,1849.0,187.3599,187.7049,187.2317,187.5274,1849.0
2024-10-02 09:55:00,190.19,190.19,190.19,190.19,100.0,187.4683,187.4683,187.4683,187.4683,100.0
2024-10-02 10:00:00,190.32,190.64,189.92,190.05,4516.0,187.5964,187.9119,187.2022,187.3303,4516.0
2024-10-02 10:05:00,189.87,190.32,189.87,190.19,3950.0,187.1529,187.5964,187.1529,187.4683,3950.0
2024-10-02 10:10:00,190.4,190.48,190.15,190.37,2285.0,187.6753,187.7541,187.4289,187.6457,2285.0
2024-10-02 10:15:00,190.59,190.68,190.48,190.49,2540.0,187.8626,187.9513,187.7541,187.764,2540.0
2024-10-02 10:20:00,190.32,190.32,189.96,189.96,1521.0,187.5964,187.5964,187.2416,187.2416,1521.0
2024-10-02 10:25:00,190.12,190.31,189.76,190.31,1946.0,187.3993,187.5866,187.0445,187.5866,1946.0
2024-10-02 10:30:00,190.06,190.14,189.94,190.14,1215.0,187.3402,187.419,187.2219,187.419,1215.0
2024-10-02 10:35:00,190.24,190.25,190.07,190.08,3638.0,187.5176,187.5274,187.35,187.3599,3638.0
2024-10-02 10:40:00,190.15,190.27,190.15,190.27,1100.0,187.4289,187.5472,187.4289,187.5472,1100.0
2024-10-02 10:45:00,190.27,190.37,190.26,190.34,500.0,187.5472,187.6457,187.5373,187.6162,500.0
2024-10-02 10:50:00,190.5,190.58,190.26,190.58,6266.0,187.7739,187.8527,187.5373,187.8527,6266.0
2024-10-02 10:55:00,190.58,190.58,190.37,190.44,4883.0,187.8527,187.8527,187.6457,187.7147,4883.0
2024-10-02 11:00:00,190.31,190.31,190.14,190.27,1416.0,187.5866,187.5866,187.419,187.5472,1416.0
2024-10-02 11:05:00,190.2,190.2,190.2,190.2,250.0,187.4782,187.4782,187.4782,187.4782,250.0
2024-10-02 11:10:00,190.25,190.25,190.02,190.06,2159.0,187.5274,187.5274,187.3007,187.3402,2159.0
2024-10-02 11:15:00,190.18,190.2,189.93,190.04,1357.0,187.4584,187.4782,187.212,187.3204,1357.0
2024-10-02 11:20:00,190.04,190.04,189.83,189.9,1106.0,187.3204,187.3204,187.1134,187.1824,1106.0
2024-10-02 11:25:00,189.92,190.33,189.91,190.33,2804.0,187.2022,187.6063,187.1923,187.6063,2804.0
2024-10-02 11:30:00,190.27,190.36,190.04,190.15,4718.0,187.5472,187.6359,187.3204,187.4289,4718.0
2024-10-02 11:35:00,190.04,190.25,190.03,190.25,1342.0,187.3204,187.5274,187.3106,187.5274,1342.0
2024-10-02 11:40:00,190.25,190.39,190.24,190.38,775.0,187.5274,187.6654,187.5176,187.6556,775.0
2024-10-02 11:45:00,190.44,190.44,190.42,190.44,600.0,187.7147,187.7147,187.695,187.7147,600.0
2024-10-02 11:50:00,190.44,190.45,190.25,190.25,1584.0,187.7147,187.7246,187.5274,187.5274,1584.0
2024-10-02 11:55:00,190.3,190.31,190.17,190.17,1079.0,187.5767,187.5866,187.4486,187.4486,1079.0
2024-10-02 12:00:00,190.13,190.13,189.92,189.92,1540.0,187.4092,187.4092,187.2022,187.2022,1540.0
2024-10-02 12:05:00,189.98,190.04,189.91,189.91,800.0,187.2613,187.3204,187.1923,187.1923,800.0
2024-10-02 12:10:00,189.88,189.94,189.87,189.87,1103.0,187.1627,187.2219,187.1529,187.1529,1103.0
2024-10-02 12:15:00,189.85,189.89,189.75,189.75,1040.0,187.1332,187.1726,187.0346,187.0346,1040.0
2024-10-02 12:20:00,189.86,189.86,189.78,189.78,600.0,187.143,187.143,187.0642,187.0642,600.0
2024-10-02 12:25:00,189.76,189.86,189.75,189.79,1300.0,187.0445,187.143,187.0346,187.074,1300.0
2024-10-02 12:30:00,189.79,189.79,189.68,189.69,1507.0,187.074,187.074,186.9656,186.9755,1507.0
2024-10-02 12:35:00,189.67,189.92,189.66,189.92,2337.0,186.9557,187.2022,186.9459,187.2022,2337.0
2024-10-02 12:40:00,189.92,190.0,189.87,189.99,1568.0,187.2022,187.281,187.1529,187.2712,1568.0
2024-10-02 12:45:00,190.0,190.05,189.88,189.94,2227.0,187.281,187.3303,187.1627,187.2219,2227.0
2024-10-02 12:50:00,189.92,189.95,189.91,189.91,619.0,187.2022,187.2317,187.1923,187.1923,619.0
2024-10-02 12:55:00,189.95,189.95,189.76,189.76,2038.0,187.2317,187.2317,187.0445,187.0445,2038.0
2024-10-02 13:00:00,189.71,189.78,189.68,189.68,1371.0,186.9952,187.0642,186.9656,186.9656,1371.0
2024-10-02 13:05:00,189.65,189.69,189.65,189.69,1134.0,186.936,186.9755,186.936,186.9755,1134.0
2024-10-02 13:10:00,189.71,189.76,189.69,189.74,1162.0,186.9952,187.0445,186.9755,187.0247,1162.0
2024-10-02 13:15:00,189.74,189.83,189.74,189.83,2110.0,187.0247,187.1134,187.0247,187.1134,2110.0
2024-10-02 13:20:00,189.84,189.99,189.66,189.99,7155.0,187.1233,187.2712,186.9459,187.2712,7155.0
2024-10-02 13:25:00,190.02,190.02,189.85,189.85,2677.0,187.3007,187.3007,187.1332,187.1332,2677.0
2024-10-02 13:30:00,189.91,189.96,189.73,189.84,3715.0,187.1923,187.2416,187.0149,187.1233,3715.0
2024-10-02 13:35:00,189.84,189.84,189.6,189.6,2873.0,187.1233,187.1233,186.8867,186.8867,2873.0
2024-10-02 13:40:00,189.73,189.73,189.55,189.67,1400.0,187.0149,187.0149,186.8375,186.9557,1400.0
2024-10-02 13:45:00,189.67,189.75,189.67,189.67,500.0,186.9557,187.0346,186.9557,186.9557,500.0
2024-10-02 13:50:00,189.6,189.72,189.6,189.72,500.0,186.8867,187.005,186.8867,187.005,500.0
2024-10-02 13:55:00,189.64,189.68,189.6,189.6,2362.0,186.9262,186.9656,186.8867,186.8867,2362.0
2024-10-02 14:00:00,189.72,189.92,189.72,189.84,1003.0,187.005,187.2022,187.005,187.1233,1003.0
2024-10-02 14:05:00,189.82,189.83,189.81,189.81,300.0,187.1036,187.1134,187.0937,187.0937,300.0
2024-10-02 14:10:00,189.84,189.88,189.76,189.83,4055.0,187.1233,187.1627,187.0445,187.1134,4055.0
2024-10-02 14:15:00,189.9,189.93,189.81,189.81,1775.0,187.1824,187.212,187.0937,187.0937,1775.0
2024-10-02 14:20:00,189.79,189.86,189.73,189.73,3419.0,187.074,187.143,187.0149,187.0149,3419.0
2024-10-02 14:25:00,189.78,189.83,189.69,189.69,2890.0,187.0642,187.1134,186.9755,186.9755,2890.0
2024-10-02 14:30:00,189.8,189.95,189.8,189.95,850.0,187.0839,187.2317,187.0839,187.2317,850.0
2024-10-02 14:35:00,190.02,190.02,189.8,189.81,2072.0,187.3007,187.3007,187.0839,187.0937,2072.0
2024-10-02 14:40:00,189.86,190.02,189.86,190.0,537.0,187.143,187.3007,187.143,187.281,537.0
2024-10-02 14:45:00,189.86,190.03,189.86,189.98,1676.0,187.143,187.3106,187.143,187.2613,1676.0
2024-10-02 14:50:00,190.02,190.13,190.01,190.09,976.0,187.3007,187.4092,187.2909,187.3697,976.0
2024-10-02 14:55:00,190.09,190.09,189.87,189.94,3261.0,187.3697,187.3697,187.1529,187.2219,3261.0
2024-10-02 15:00:00,189.88,190.09,189.88,190.04,1262.0,187.1627,187.3697,187.1627,187.3204,1262.0
2024-10-02 15:05:00,190.12,190.15,189.95,189.97,2355.0,187.3993,187.4289,187.2317,187.2514,2355.0
2024-10-02 15:10:00,190.04,190.14,189.86,189.92,5269.0,187.3204,187.419,187.143,187.2022,5269.0
2024-10-02 15:15:00,189.83,189.9,189.75,189.75,2973.0,187.1134,187.1824,187.0346,187.0346,2973.0
2024-10-02 15:20:00,189.74,189.77,189.65,189.65,2643.0,187.0247,187.0543,186.936,186.936,2643.0
2024-10-02 15:25:00,189.69,189.78,189.69,189.76,3100.0,186.9755,187.0642,186.9755,187.0445,3100.0
2024-10-02 15:30:00,189.76,189.76,189.62,189.67,5988.0,187.0445,187.0445,186.9065,186.9557,5988.0
2024-10-02 15:35:00,189.67,189.75,189.66,189.69,2397.0,186.9557,187.0346,186.9459,186.9755,2397.0
2024-10-02 15:40:00,189.72,189.9,189.7,189.89,3813.0,187.005,187.1824,186.9853,187.1726,3813.0
2024-10-02 15:45:00,189.88,190.12,189.74,189.8,9130.0,187.1627,187.3993,187.0247,187.0839,9130.0
2024-10-02 15:50:00,189.8,189.96,189.76,189.95,11627.0,187.0839,187.2416,187.0445,187.2317,11627.0
2024-10-02 15:55:00,190.02,190.32,189.9,190.23,59749.0,187.3007,187.5964,187.1824,187.5077,59749.0
2024-10-03 09:30:00,190.33,190.51,190.0,190.07,8681.0,187.6063,187.7837,187.281,187.35,8681.0
2024-10-03 09:35:00,189.86,189.86,189.55,189.56,4282.0,187.143,187.143,186.8375,186.8473,4282.0
2024-10-03 09:40:00,189.07,189.07,188.44,188.56,2237.0,186.3643,186.3643,185.7433,185.8616,2237.0
2024-10-03 09:45:00,188.22,188.73,187.86,187.86,3988.0,185.5265,186.0292,185.1716,185.1716,3988.0
2024-10-03 09:50:00,187.85,188.27,187.51,187.51,10767.0,185.1618,185.5758,184.8266,184.8266,10767.0
2024-10-03 09:55:00,187.89,187.99,187.65,187.71,3114.0,185.2012,185.2998,184.9646,185.0238,3114.0
2024-10-03 10:00:00,187.59,188.44,187.59,188.18,6623.0,184.9055,185.7433,184.9055,185.4871,6623.0
2024-10-03 10:05:00,188.31,188.31,187.78,187.85,6808.0,185.6152,185.6152,185.0928,185.1618,6808.0
2024-10-03 10:10:00,187.69,188.47,187.69,188.2,6088.0,185.0041,185.7729,185.0041,185.5068,6088.0
2024-10-03 10:15:00,188.2,188.41,188.19,188.41,1101.0,185.5068,185.7138,185.4969,185.7138,1101.0
2024-10-03 10:20:00,188.36,188.46,188.27,188.36,1404.0,185.6645,185.7631,185.5758,185.6645,1404.0
2024-10-03 10:25:00,188.41,188.66,188.24,188.49,2237.0,185.7138,185.9602,185.5462,185.7926,2237.0
2024-10-03 10:30:00,188.56,188.59,188.24,188.53,12467.0,185.8616,185.8912,185.5462,185.8321,12467.0
2024-10-03 10:35:00,188.45,188.45,188.26,188.37,571.0,185.7532,185.7532,185.5659,185.6743,571.0
2024-10-03 10:40:00,188.34,188.35,187.74,187.75,800.0,185.6448,185.6546,185.0534,185.0632,800.0
2024-10-03 10:45:00,187.88,188.3,187.75,188.13,2288.0,185.1914,185.6053,185.0632,185.4378,2288.0
2024-10-03 10:50:00,188.13,188.25,187.96,188.1,2088.0,185.4378,185.5561,185.2702,185.4082,2088.0
2024-10-03 10:55:00,188.07,188.19,187.88,187.92,2034.0,185.3786,185.4969,185.1914,185.2308,2034.0
2024-10-03 11:00:00,187.79,187.91,187.59,187.65,1649.0,185.1026,185.2209,184.9055,184.9646,1649.0
2024-10-03 11:05:00,187.78,187.96,187.58,187.68,5915.0,185.0928,185.2702,184.8956,184.9942,5915.0
2024-10-03 11:10:00,187.68,187.72,187.52,187.59,2520.0,184.9942,185.0336,184.8365,184.9055,2520.0
2024-10-03 11:15:00,187.6,187.76,187.57,187.57,2302.0,184.9154,185.0731,184.8858,184.8858,2302.0
2024-10-03 11:20:00,187.55,187.62,187.18,187.19,6689.0,184.8661,184.9351,184.5014,184.5112,6689.0
2024-10-03 11:25:00,187.1,187.25,187.06,187.12,9892.0,184.4225,184.5704,184.3831,184.4422,9892.0
2024-10-03 11:30:00,187.1,187.3,187.08,187.24,10835.0,184.4225,184.6197,184.4028,184.5605,10835.0
2024-10-03 11:35:00,187.25,187.5,187.23,187.44,8597.0,184.5704,184.8168,184.5507,184.7577,8597.0
2024-10-03 11:40:00,187.44,187.73,187.43,187.5,5333.0,184.7577,185.0435,184.7478,184.8168,5333.0
2024-10-03 11:45:00,187.51,187.62,187.37,187.52,10037.0,184.8266,184.9351,184.6887,184.8365,10037.0
2024-10-03 11:50:00,187.53,187.59,187.47,187.54,14597.0,184.8464,184.9055,184.7872,184.8562,14597.0
2024-10-03 11:55:00,187.54,187.54,187.27,187.29,6650.0,184.8562,184.8562,184.5901,184.6098,6650.0
2024-10-03 12:00:00,187.34,187.91,187.29,187.86,22310.0,184.6591,185.2209,184.6098,185.1716,22310.0
2024-10-03 12:05:00,187.86,187.99,187.78,187.95,6924.0,185.1716,185.2998,185.0928,185.2604,6924.0
2024-10-03 12:10:00,188.03,188.08,187.86,188.0,15211.0,185.3392,185.3885,185.1716,185.3096,15211.0
2024-10-03 12:15:00,188.0,188.08,187.95,188.01,7685.0,185.3096,185.3885,185.2604,185.3195,7685.0
2024-10-03 12:20:00,188.07,188.16,188.01,188.06,4280.0,185.3786,185.4673,185.3195,185.3688,4280.0
2024-10-03 12:25:00,188.09,188.12,187.94,188.08,4844.0,185.3983,185.4279,185.2505,185.3885,4844.0
2024-10-03 12:30:00,188.06,188.26,188.06,188.23,700.0,185.3688,185.5659,185.3688,185.5363,700.0
2024-10-03 12:35:00,188.17,188.17,187.87,187.87,4387.0,185.4772,185.4772,185.1815,185.1815,4387.0
2024-10-03 12:40:00,187.89,187.96,187.87,187.93,4731.0,185.2012,185.2702,185.1815,185.2406,4731.0
2024-10-03 12:45:00,187.89,187.89,187.76,187.78,3540.0,185.2012,185.2012,185.0731,185.0928,3540.0
2024-10-03 12:50:00,187.63,187.7,187.54,187.7,3543.0,184.9449,185.0139,184.8562,185.0139,3543.0
2024-10-03 12:55:00,187.75,187.89,187.7,187.7,3877.0,185.0632,185.2012,185.0139,185.0139,3877.0
2024-10-03 13:00:00,187.74,187.76,187.63,187.76,1693.0,185.0534,185.0731,184.9449,185.0731,1693.0
2024-10-03 13:05:00,187.69,187.74,187.6,187.6,2353.0,185.0041,185.0534,184.9154,184.9154,2353.0
2024-10-03 13:10:00,187.56,187.67,187.56,187.65,4838.0,184.8759,184.9844,184.8759,184.9646,4838.0
2024-10-03 13:15:00,187.65,187.7,187.42,187.46,8024.0,184.9646,185.0139,184.7379,184.7774,8024.0
2024-10-03 13:20:00,187.46,187.73,187.45,187.73,3976.0,184.7774,185.0435,184.7675,185.0435,3976.0
2024-10-03 13:25:00,187.73,187.77,187.64,187.67,4904.0,185.0435,185.0829,184.9548,184.9844,4904.0
2024-10-03 13:30:00,187.84,188.09,187.82,188.05,2280.0,185.1519,185.3983,185.1322,185.3589,2280.0
2024-10-03 13:35:00,188.04,188.05,187.86,187.88,3634.0,185.3491,185.3589,185.1716,185.1914,3634.0
2024-10-03 13:40:00,187.86,187.86,187.65,187.65,3535.0,185.1716,185.1716,184.9646,184.9646,3535.0
2024-10-03 13:45:00,187.67,187.87,187.67,187.73,4158.0,184.9844,185.1815,184.9844,185.0435,4158.0
2024-10-03 13:50:00,187.73,187.84,187.69,187.69,2894.0,185.0435,185.1519,185.0041,185.0041,2894.0
2024-10-03 13:55:00,187.61,187.77,187.56,187.75,3943.0,184.9252,185.0829,184.8759,185.0632,3943.0
2024-10-03 14:00:00,187.74,187.87,187.68,187.8,4686.0,185.0534,185.1815,184.9942,185.1125,4686.0
2024-10-03 14:05:00,187.8,188.14,187.79,188.06,3487.0,185.1125,185.4476,185.1026,185.3688,3487.0
2024-10-03 14:10:00,188.06,188.06,187.9,187.97,15941.0,185.3688,185.3688,185.2111,185.2801,15941.0
2024-10-03 14:15:00,187.95,188.11,187.94,187.99,21000.0,185.2604,185.4181,185.2505,185.2998,21000.0
2024-10-03 14:20:00,187.98,188.01,187.74,187.93,6118.0,185.2899,185.3195,185.0534,185.2406,6118.0
2024-10-03 14:25:00,187.93,188.05,187.92,188.01,2928.0,185.2406,185.3589,185.2308,185.3195,2928.0
2024-10-03 14:30:00,187.99,188.0,187.79,187.83,5468.0,185.2998,185.3096,185.1026,185.1421,5468.0
2024-10-03 14:35:00,187.85,187.85,187.62,187.62,3932.0,185.1618,185.1618,184.9351,184.9351,3932.0
2024-10-03 14:40:00,187.65,187.73,187.65,187.73,4066.0,184.9646,185.0435,184.9646,185.0435,4066.0
2024-10-03 14:45:00,187.77,187.81,187.61,187.81,6922.0,185.0829,185.1224,184.9252,185.1224,6922.0
2024-10-03 14:50:00,187.92,188.13,187.92,188.1,2739.0,185.2308,185.4378,185.2308,185.4082,2739.0
2024-10-03 14:55:00,188.1,188.1,187.93,187.93,7042.0,185.4082,185.4082,185.2406,185.2406,7042.0
2024-10-03 15:00:00,187.86,187.91,187.7,187.71,6690.0,185.1716,185.2209,185.0139,185.0238,6690.0
2024-10-03 15:05:00,187.71,187.89,187.7,187.84,4647.0,185.0238,185.2012,185.0139,185.1519,4647.0
2024-10-03 15:10:00,187.87,187.92,187.75,187.92,7882.0,185.1815,185.2308,185.0632,185.2308,7882.0
2024-10-03 15:15:00,187.93,188.01,187.83,187.98,7090.0,185.2406,185.3195,185.1421,185.2899,7090.0
2024-10-03 15:20:00,187.95,188.03,187.9,188.0,14189.0,185.2604,185.3392,185.2111,185.3096,14189.0
2024-10-03 15:25:00,188.01,188.04,187.95,187.99,17952.0,185.3195,185.3491,185.2604,185.2998,17952.0
2024-10-03 15:30:00,188.03,188.18,187.93,187.93,26125.0,185.3392,185.4871,185.2406,185.2406,26125.0
2024-10-03 15:35:00,187.99,187.99,187.77,187.77,13515.0,185.2998,185.2998,185.0829,185.0829,13515.0
2024-10-03 15:40:00,187.79,187.92,187.74,187.81,17947.0,185.1026,185.2308,185.0534,185.1224,17947.0
2024-10-03 15:45:00,187.87,187.87,187.55,187.77,20648.0,185.1815,185.1815,184.8661,185.0829,20648.0
2024-10-03 15:50:00,187.8,187.98,187.77,187.89,28477.0,185.1125,185.2899,185.0829,185.2012,28477.0
2024-10-03 15:55:00,187.89,188.21,187.78,187.81,103903.0,185.2012,185.5166,185.0928,185.1224,103903.0
2024-10-04 09:30:00,187.38,188.11,187.15,188.11,14101.0,184.6985,185.4181,184.4718,185.4181,14101.0
2024-10-04 09:35:00,187.88,188.08,187.82,188.08,950.0,185.1914,185.3885,185.1322,185.3885,950.0
2024-10-04 09:40:00,188.36,188.93,188.24,188.67,4252.0,185.6645,186.2263,185.5462,185.97,4252.0
2024-10-04 09:45:00,188.75,188.75,188.36,188.36,2105.0,186.0489,186.0489,185.6645,185.6645,2105.0
2024-10-04 09:50:00,188.51,188.92,188.36,188.84,7463.0,185.8123,186.2165,185.6645,186.1376,7463.0
2024-10-04 09:55:00,188.93,189.27,188.77,189.23,4220.0,186.2263,186.5615,186.0686,186.522,4220.0
2024-10-04 10:00:00,189.23,189.25,188.92,189.0,3302.0,186.522,186.5417,186.2165,186.2953,3302.0
2024-10-04 10:05:00,189.2,189.61,189.11,189.24,4059.0,186.4925,186.8966,186.4038,186.5319,4059.0
2024-10-04 10:10:00,189.14,189.16,188.62,188.75,19459.0,186.4333,186.453,185.9208,186.0489,19459.0
2024-10-04 10:15:00,188.74,189.09,188.66,189.01,9544.0,186.039,186.384,185.9602,186.3052,9544.0
2024-10-04 10:20:00,188.7,188.77,188.48,188.48,2469.0,185.9996,186.0686,185.7828,185.7828,2469.0
2024-10-04 10:25:00,188.7,189.02,188.69,188.78,3713.0,185.9996,186.315,185.9898,186.0785,3713.0
2024-10-04 10:30:00,188.6,189.1,188.26,188.49,5295.0,185.9011,186.3939,185.5659,185.7926,5295.0
2024-10-04 10:35:00,188.44,188.44,188.12,188.29,4894.0,185.7433,185.7433,185.4279,185.5955,4894.0
2024-10-04 10:40:00,188.31,188.45,188.17,188.45,1442.0,185.6152,185.7532,185.4772,185.7532,1442.0
2024-10-04 10:45:00,188.2,188.25,188.09,188.22,1953.0,185.5068,185.5561,185.3983,185.5265,1953.0
2024-10-04 10:50:00,188.11,188.39,188.09,188.38,1100.0,185.4181,185.6941,185.3983,185.6842,1100.0
2024-10-04 10:55:00,188.38,188.38,188.26,188.33,1100.0,185.6842,185.6842,185.5659,185.6349,1100.0
2024-10-04 11:00:00,188.31,188.74,188.25,188.74,16208.0,185.6152,186.039,185.5561,186.039,16208.0
2024-10-04 11:05:00,188.7,188.94,188.7,188.94,1550.0,185.9996,186.2362,185.9996,186.2362,1550.0
2024-10-04 11:10:00,188.8,189.19,188.79,189.09,1788.0,186.0982,186.4826,186.0883,186.384,1788.0
2024-10-04 11:15:00,189.06,189.07,188.74,188.74,3736.0,186.3545,186.3643,186.039,186.039,3736.0
2024-10-04 11:20:00,188.79,188.86,188.57,188.63,1779.0,186.0883,186.1573,185.8715,185.9306,1779.0
2024-10-04 11:25:00,188.63,188.64,188.49,188.62,700.0,185.9306,185.9405,185.7926,185.9208,700.0
2024-10-04 11:30:00,188.72,188.92,188.64,188.83,3185.0,186.0193,186.2165,185.9405,186.1278,3185.0
2024-10-04 11:35:00,188.83,189.06,188.83,188.94,3139.0,186.1278,186.3545,186.1278,186.2362,3139.0
2024-10-04 11:40:00,188.96,189.08,188.87,188.98,4498.0,186.2559,186.3742,186.1672,186.2756,4498.0
2024-10-04 11:45:00,189.1,189.16,189.0,189.09,7562.0,186.3939,186.453,186.2953,186.384,7562.0
2024-10-04 11:50:00,189.09,189.14,188.92,189.14,3409.0,186.384,186.4333,186.2165,186.4333,3409.0
2024-10-04 11:55:00,189.15,189.15,188.96,188.96,1519.0,186.4432,186.4432,186.2559,186.2559,1519.0
2024-10-04 12:00:00,188.96,189.12,188.96,189.1,3559.0,186.2559,186.4136,186.2559,186.3939,3559.0
2024-10-04 12:05:00,189.1,189.1,188.93,188.93,1097.0,186.3939,186.3939,186.2263,186.2263,1097.0
2024-10-04 12:10:00,188.87,188.91,188.84,188.87,608.0,186.1672,186.2066,186.1376,186.1672,608.0
2024-10-04 12:15:00,188.94,188.99,188.94,188.99,700.0,186.2362,186.2855,186.2362,186.2855,700.0
2024-10-04 12:20:00,188.99,189.1,188.92,188.98,1283.0,186.2855,186.3939,186.2165,186.2756,1283.0
2024-10-04 12:25:00,188.89,188.94,188.86,188.94,425.0,186.1869,186.2362,186.1573,186.2362,425.0
2024-10-04 12:30:00,188.95,189.07,188.84,189.07,2297.0,186.246,186.3643,186.1376,186.3643,2297.0
2024-10-04 12:35:00,189.18,189.34,189.09,189.34,1239.0,186.4728,186.6305,186.384,186.6305,1239.0
2024-10-04 12:40:00,189.31,189.61,189.31,189.46,1841.0,186.6009,186.8966,186.6009,186.7487,1841.0
2024-10-04 12:45:00,189.54,189.59,189.44,189.59,1178.0,186.8276,186.8769,186.729,186.8769,1178.0
2024-10-04 12:50:00,189.45,189.51,189.44,189.51,350.0,186.7389,186.798,186.729,186.798,350.0
2024-10-04 12:55:00,189.45,189.58,189.33,189.58,649.0,186.7389,186.867,186.6206,186.867,649.0
2024-10-04 13:00:00,189.52,189.6,189.46,189.55,973.0,186.8079,186.8867,186.7487,186.8375,973.0
2024-10-04 13:05:00,189.55,189.56,189.48,189.56,400.0,186.8375,186.8473,186.7685,186.8473,400.0
2024-10-04 13:10:00,189.47,189.81,189.47,189.81,332.0,186.7586,187.0937,186.7586,187.0937,332.0
2024-10-04 13:15:00,189.75,189.78,189.74,189.78,500.0,187.0346,187.0642,187.0247,187.0642,500.0
2024-10-04 13:20:00,189.88,189.96,189.73,189.95,1800.0,187.1627,187.2416,187.0149,187.2317,1800.0
2024-10-04 13:25:00,189.94,190.08,189.91,190.0,1019.0,187.2219,187.3599,187.1923,187.281,1019.0
2024-10-04 13:30:00,190.0,190.05,189.78,189.78,1579.0,187.281,187.3303,187.0642,187.0642,1579.0
2024-10-04 13:35:00,189.86,189.92,189.53,189.84,3269.0,187.143,187.2022,186.8177,187.1233,3269.0
2024-10-04 13:40:00,189.91,190.13,189.91,190.06,1590.0,187.1923,187.4092,187.1923,187.3402,1590.0
2024-10-04 13:45:00,190.03,190.04,189.9,189.92,1165.0,187.3106,187.3204,187.1824,187.2022,1165.0
2024-10-04 13:50:00,189.89,190.01,189.88,189.99,826.0,187.1726,187.2909,187.1627,187.2712,826.0
2024-10-04 13:55:00,189.98,190.1,189.86,189.86,1244.0,187.2613,187.3796,187.143,187.143,1244.0
2024-10-04 14:00:00,189.79,189.97,189.78,189.97,639.0,187.074,187.2514,187.0642,187.2514,639.0
2024-10-04 14:05:00,189.81,190.05,189.81,189.96,1649.0,187.0937,187.3303,187.0937,187.2416,1649.0
2024-10-04 14:10:00,190.03,190.07,189.99,190.0,991.0,187.3106,187.35,187.2712,187.281,991.0
2024-10-04 14:15:00,190.02,190.11,189.88,190.11,3395.0,187.3007,187.3894,187.1627,187.3894,3395.0
2024-10-04 14:20:00,190.2,190.25,190.13,190.14,1488.0,187.4782,187.5274,187.4092,187.419,1488.0
2024-10-04 14:25:00,190.21,190.25,190.14,190.15,1400.0,187.488,187.5274,187.419,187.4289,1400.0
2024-10-04 14:30:00,190.05,190.24,190.04,190.24,1127.0,187.3303,187.5176,187.3204,187.5176,1127.0
2024-10-04 14:35:00,190.24,190.35,190.15,190.28,1824.0,187.5176,187.626,187.4289,187.557,1824.0
2024-10-04 14:40:00,190.28,190.4,190.27,190.39,1772.0,187.557,187.6753,187.5472,187.6654,1772.0
2024-10-04 14:45:00,190.37,190.55,190.28,190.55,4005.0,187.6457,187.8231,187.557,187.8231,4005.0
2024-10-04 14:50:00,190.45,190.55,190.31,190.37,5782.0,187.7246,187.8231,187.5866,187.6457,5782.0
2024-10-04 14:55:00,190.34,190.47,190.14,190.21,4680.0,187.6162,187.7443,187.419,187.488,4680.0
2024-10-04 15:00:00,190.2,190.34,190.14,190.33,7401.0,187.4782,187.6162,187.419,187.6063,7401.0
2024-10-04 15:05:00,190.33,190.37,190.21,190.25,4502.0,187.6063,187.6457,187.488,187.5274,4502.0
2024-10-04 15:10:00,190.23,190.38,190.2,190.33,2970.0,187.5077,187.6556,187.4782,187.6063,2970.0
2024-10-04 15:15:00,190.33,190.36,190.15,190.27,3842.0,187.6063,187.6359,187.4289,187.5472,3842.0
2024-10-04 15:20:00,190.3,190.52,190.22,190.45,5224.0,187.5767,187.7936,187.4979,187.7246,5224.0
2024-10-04 15:25:00,190.49,190.49,190.27,190.42,6182.0,187.764,187.764,187.5472,187.695,6182.0
2024-10-04 15:30:00,190.3,190.64,190.3,190.63,5669.0,187.5767,187.9119,187.5767,187.902,5669.0
2024-10-04 15:35:00,190.58,190.61,190.49,190.61,2487.0,187.8527,187.8823,187.764,187.8823,2487.0
2024-10-04 15:40:00,190.63,190.79,190.62,190.75,6693.0,187.902,188.0597,187.8921,188.0203,6693.0
2024-10-04 15:45:00,190.72,190.73,190.52,190.62,4809.0,187.9907,188.0006,187.7936,187.8921,4809.0
2024-10-04 15:50:00,190.55,190.73,190.45,190.5,8840.0,187.8231,188.0006,187.7246,187.7739,8840.0
2024-10-04 15:55:00,190.49,190.68,190.34,190.57,34355.0,187.764,187.9513,187.6162,187.8429,34355.0
2024-10-07 09:30:00,189.95,190.07,188.5,188.58,30783.0,187.2317,187.35,185.8025,185.8813,30783.0
2024-10-07 09:35:00,188.16,188.85,186.73,187.15,15053.0,185.4673,186.1475,184.0578,184.4718,15053.0
2024-10-07 09:40:00,187.0,187.3,186.15,186.19,26887.0,184.3239,184.6197,183.4861,183.5255,26887.0
2024-10-07 09:45:00,186.42,186.67,186.05,186.27,5679.0,183.7522,183.9987,183.3875,183.6044,5679.0
2024-10-07 09:50:00,186.25,186.87,184.98,185.2,32185.0,183.5847,184.1958,182.3329,182.5497,32185.0
2024-10-07 09:55:00,185.04,185.77,185.0,185.41,8885.0,182.392,183.1115,182.3526,182.7567,8885.0
2024-10-07 10:00:00,185.48,185.79,184.58,184.63,16377.0,182.8257,183.1313,181.9386,181.9879,16377.0
2024-10-07 10:05:00,184.64,184.87,183.5,183.9,58348.0,181.9977,182.2244,180.874,181.2683,58348.0
2024-10-07 10:10:00,183.86,183.89,182.92,182.93,34271.0,181.2289,181.2585,180.3023,180.3122,34271.0
2024-10-07 10:15:00,182.92,183.9,182.92,183.68,24617.0,180.3023,181.2683,180.3023,181.0515,24617.0
2024-10-07 10:20:00,183.76,183.76,183.37,183.39,4726.0,181.1303,181.1303,180.7459,180.7656,4726.0
2024-10-07 10:25:00,183.38,183.48,182.84,182.87,10046.0,180.7558,180.8543,180.2235,180.2531,10046.0
2024-10-07 10:30:00,182.77,183.77,182.75,183.7,9273.0,180.1545,181.1402,180.1348,181.0712,9273.0
2024-10-07 10:35:00,183.6,183.79,183.39,183.63,29735.0,180.9726,181.1599,180.7656,181.0022,29735.0
2024-10-07 10:40:00,183.71,183.78,183.26,183.4,11855.0,181.081,181.15,180.6375,180.7755,11855.0
2024-10-07 10:45:00,183.4,183.8,183.38,183.8,12099.0,180.7755,181.1697,180.7558,181.1697,12099.0
2024-10-07 10:50:00,183.71,183.74,182.87,182.92,12130.0,181.081,181.1106,180.2531,180.3023,12130.0
2024-10-07 10:55:00,182.91,183.4,182.84,183.4,41266.0,180.2925,180.7755,180.2235,180.7755,41266.0
2024-10-07 11:00:00,183.42,183.59,182.99,183.11,7647.0,180.7952,180.9627,180.3713,180.4896,7647.0
2024-10-07 11:05:00,183.29,183.38,183.06,183.19,5657.0,180.667,180.7558,180.4403,180.5685,5657.0
2024-10-07 11:10:00,183.26,183.33,182.87,183.14,13468.0,180.6375,180.7065,180.2531,180.5192,13468.0
2024-10-07 11:15:00,183.14,183.27,183.07,183.09,27353.0,180.5192,180.6473,180.4502,180.4699,27353.0
2024-10-07 11:20:00,183.17,183.7,183.08,183.56,13910.0,180.5488,181.0712,180.46,180.9332,13910.0
2024-10-07 11:25:00,183.56,183.67,183.44,183.5,13214.0,180.9332,181.0416,180.8149,180.874,13214.0
2024-10-07 11:30:00,183.53,183.77,183.35,183.48,8982.0,180.9036,181.1402,180.7262,180.8543,8982.0
2024-10-07 11:35:00,183.5,184.01,183.48,183.94,10499.0,180.874,181.3767,180.8543,181.3077,10499.0
2024-10-07 11:40:00,183.97,184.27,183.86,184.26,7778.0,181.3373,181.633,181.2289,181.6232,7778.0
2024-10-07 11:45:00,184.17,184.54,184.16,184.26,6681.0,181.5344,181.8992,181.5246,181.6232,6681.0
2024-10-07 11:50:00,184.15,184.25,183.72,183.73,4947.0,181.5147,181.6133,181.0909,181.1007,4947.0
2024-10-07 11:55:00,183.71,183.71,183.36,183.46,12053.0,181.081,181.081,180.736,180.8346,12053.0
2024-10-07 12:00:00,183.42,183.63,183.32,183.58,17376.0,180.7952,181.0022,180.6966,180.9529,17376.0
2024-10-07 12:05:00,183.58,183.62,183.42,183.5,11863.0,180.9529,180.9923,180.7952,180.874,11863.0
2024-10-07 12:10:00,183.43,183.54,183.39,183.53,10803.0,180.805,180.9135,180.7656,180.9036,10803.0
2024-10-07 12:15:00,183.47,183.58,183.38,183.39,7087.0,180.8445,180.9529,180.7558,180.7656,7087.0
2024-10-07 12:20:00,183.33,183.52,183.12,183.52,5745.0,180.7065,180.8937,180.4995,180.8937,5745.0
2024-10-07 12:25:00,183.47,183.56,183.44,183.5,6198.0,180.8445,180.9332,180.8149,180.874,6198.0
2024-10-07 12:30:00,183.5,183.5,183.06,183.06,14860.0,180.874,180.874,180.4403,180.4403,14860.0
2024-10-07 12:35:00,183.13,183.23,183.0,183.03,23922.0,180.5093,180.6079,180.3812,180.4108,23922.0
2024-10-07 12:40:00,183.08,183.08,182.75,182.91,16131.0,180.46,180.46,180.1348,180.2925,16131.0
2024-10-07 12:45:00,182.84,183.2,182.8,183.02,13492.0,180.2235,180.5783,180.1841,180.4009,13492.0
2024-10-07 12:50:00,183.02,183.13,182.89,182.94,4595.0,180.4009,180.5093,180.2728,180.322,4595.0
2024-10-07 12:55:00,182.91,182.98,182.77,182.94,13559.0,180.2925,180.3615,180.1545,180.322,13559.0
2024-10-07 13:00:00,182.94,182.97,182.58,182.63,28669.0,180.322,180.3516,179.9672,180.0165,28669.0
2024-10-07 13:05:00,182.58,182.58,182.09,182.24,28488.0,179.9672,179.9672,179.4842,179.6321,28488.0
2024-10-07 13:10:00,182.33,182.48,182.19,182.25,9089.0,179.7208,179.8686,179.5828,179.6419,9089.0
2024-10-07 13:15:00,182.25,182.42,182.1,182.42,12371.0,179.6419,179.8095,179.4941,179.8095,12371.0
2024-10-07 13:20:00,182.44,182.72,182.36,182.4,8057.0,179.8292,180.1052,179.7503,179.7898,8057.0
2024-10-07 13:25:00,182.46,182.62,182.43,182.55,18460.0,179.8489,180.0066,179.8193,179.9376,18460.0
2024-10-07 13:30:00,182.5,182.55,181.84,182.0,15781.0,179.8883,179.9376,179.2378,179.3955,15781.0
2024-10-07 13:35:00,182.0,182.05,181.82,182.02,14425.0,179.3955,179.4448,179.2181,179.4152,14425.0
2024-10-07 13:40:00,181.98,181.98,181.41,181.47,7488.0,179.3758,179.3758,178.8139,178.8731,7488.0
2024-10-07 13:45:00,181.45,181.69,181.39,181.39,12218.0,178.8534,179.0899,178.7942,178.7942,12218.0
2024-10-07 13:50:00,181.35,181.56,181.33,181.36,14429.0,178.7548,178.9618,178.7351,178.7647,14429.0
2024-10-07 13:55:00,181.37,181.37,180.94,181.04,27573.0,178.7745,178.7745,178.3507,178.4492,27573.0
2024-10-07 14:00:00,181.0,181.0,180.69,180.79,17628.0,178.4098,178.4098,178.1042,178.2028,17628.0
2024-10-07 14:05:00,180.79,181.04,180.73,181.04,14475.0,178.2028,178.4492,178.1437,178.4492,14475.0
2024-10-07 14:10:00,180.98,181.11,180.78,180.84,17200.0,178.3901,178.5182,178.193,178.2521,17200.0
2024-10-07 14:15:00,180.84,180.9,180.43,180.44,12784.0,178.2521,178.3112,177.848,177.8578,12784.0
2024-10-07 14:20:00,180.43,180.53,179.96,180.0,25111.0,177.848,177.9465,177.3847,177.4241,25111.0
2024-10-07 14:25:00,180.02,180.1,179.6,179.84,57047.0,177.4438,177.5227,177.0298,177.2664,57047.0
2024-10-07 14:30:00,179.84,180.34,179.26,179.5,20890.0,177.2664,177.7593,176.6947,176.9313,20890.0
2024-10-07 14:35:00,179.49,179.54,179.05,179.43,18831.0,176.9214,176.9707,176.4877,176.8623,18831.0
2024-10-07 14:40:00,179.45,179.65,179.22,179.22,20436.0,176.882,177.0791,176.6553,176.6553,20436.0
2024-10-07 14:45:00,179.27,179.54,179.16,179.51,45679.0,176.7046,176.9707,176.5961,176.9411,45679.0
2024-10-07 14:50:00,179.47,179.63,179.38,179.58,22069.0,176.9017,177.0594,176.813,177.0101,22069.0
2024-10-07 14:55:00,179.53,179.58,179.23,179.52,17296.0,176.9608,177.0101,176.6651,176.951,17296.0
2024-10-07 15:00:00,179.59,179.78,179.2,179.64,30545.0,177.02,177.2073,176.6356,177.0693,30545.0
2024-10-07 15:05:00,179.69,180.13,179.69,180.03,9485.0,177.1186,177.5523,177.1186,177.4537,9485.0
2024-10-07 15:10:00,180.05,180.07,179.52,179.58,14643.0,177.4734,177.4931,176.951,177.0101,14643.0
2024-10-07 15:15:00,179.59,180.32,179.59,180.27,32660.0,177.02,177.7395,177.02,177.6903,32660.0
2024-10-07 15:20:00,180.27,180.28,179.83,179.95,13254.0,177.6903,177.7001,177.2566,177.3748,13254.0
2024-10-07 15:25:00,179.95,180.35,179.95,180.26,10512.0,177.3748,177.7691,177.3748,177.6804,10512.0
2024-10-07 15:30:00,180.27,180.65,180.24,180.65,11839.0,177.6903,178.0648,177.6607,178.0648,11839.0
2024-10-07 15:35:00,180.64,180.96,180.57,180.66,39099.0,178.055,178.3704,177.986,178.0747,39099.0
2024-10-07 15:40:00,180.67,180.89,180.61,180.84,19620.0,178.0845,178.3014,178.0254,178.2521,19620.0
2024-10-07 15:45:00,180.85,180.97,180.74,180.96,30308.0,178.262,178.3802,178.1535,178.3704,30308.0
2024-10-07 15:50:00,180.89,181.61,180.89,181.36,73649.0,178.3014,179.0111,178.3014,178.7647,73649.0
2024-10-07 15:55:00,181.34,181.47,181.15,181.24,169011.0,178.7449,178.8731,178.5577,178.6464,169011.0
2024-10-08 09:30:00,182.24,183.44,181.74,182.84,24352.0,179.6321,180.8149,179.1392,180.2235,24352.0
2024-10-08 09:35:00,182.84,183.29,182.65,183.29,7474.0,180.2235,180.667,180.0362,180.667,7474.0
2024-10-08 09:40:00,183.23,183.91,183.22,183.65,12750.0,180.6079,181.2782,180.598,181.0219,12750.0
2024-10-08 09:45:00,183.76,183.87,183.33,183.36,13570.0,181.1303,181.2387,180.7065,180.736,13570.0
2024-10-08 09:50:00,183.48,183.48,182.73,183.04,7206.0,180.8543,180.8543,180.1151,180.4206,7206.0
2024-10-08 09:55:00,182.94,183.04,182.59,182.59,10734.0,180.322,180.4206,179.9771,179.9771,10734.0
2024-10-08 10:00:00,182.5,182.5,182.19,182.48,4618.0,179.8883,179.8883,179.5828,179.8686,4618.0
2024-10-08 10:05:00,182.58,182.6,181.92,181.92,3353.0,179.9672,179.9869,179.3166,179.3166,3353.0
2024-10-08 10:10:00,181.85,181.99,181.66,181.71,6585.0,179.2476,179.3856,179.0604,179.1097,6585.0
2024-10-08 10:15:00,181.73,182.2,181.64,182.09,3789.0,179.1294,179.5926,179.0407,179.4842,3789.0
2024-10-08 10:20:00,182.12,182.42,182.11,182.16,2000.0,179.5138,179.8095,179.5039,179.5532,2000.0
2024-10-08 10:25:00,182.21,182.53,182.21,182.42,3324.0,179.6025,179.9179,179.6025,179.8095,3324.0
2024-10-08 10:30:00,182.33,182.42,182.11,182.11,2400.0,179.7208,179.8095,179.5039,179.5039,2400.0
2024-10-08 10:35:00,182.09,182.2,181.97,182.11,8186.0,179.4842,179.5926,179.3659,179.5039,8186.0
2024-10-08 10:40:00,182.11,182.37,181.81,181.9,12954.0,179.5039,179.7602,179.2082,179.2969,12954.0
2024-10-08 10:45:00,181.97,182.37,181.97,182.28,5140.0,179.3659,179.7602,179.3659,179.6715,5140.0
2024-10-08 10:50:00,182.25,182.74,182.19,182.74,6610.0,179.6419,180.1249,179.5828,180.1249,6610.0
2024-10-08 10:55:00,182.73,183.05,182.65,182.65,4150.0,180.1151,180.4305,180.0362,180.0362,4150.0
2024-10-08 11:00:00,182.93,182.98,182.67,182.83,5716.0,180.3122,180.3615,180.0559,180.2136,5716.0
2024-10-08 11:05:00,182.8,182.85,182.75,182.78,4443.0,180.1841,180.2333,180.1348,180.1643,4443.0
2024-10-08 11:10:00,182.78,183.0,182.78,182.82,4669.0,180.1643,180.3812,180.1643,180.2038,4669.0
2024-10-08 11:15:00,182.84,182.96,182.67,182.94,4390.0,180.2235,180.3418,180.0559,180.322,4390.0
2024-10-08 11:20:00,182.93,182.93,182.76,182.83,16455.0,180.3122,180.3122,180.1446,180.2136,16455.0
2024-10-08 11:25:00,182.82,183.33,182.82,183.33,2011.0,180.2038,180.7065,180.2038,180.7065,2011.0
2024-10-08 11:30:00,183.24,183.47,183.24,183.33,3285.0,180.6178,180.8445,180.6178,180.7065,3285.0
2024-10-08 11:35:00,183.29,183.3,183.1,183.1,2447.0,180.667,180.6769,180.4798,180.4798,2447.0
2024-10-08 11:40:00,183.14,183.36,183.14,183.35,2223.0,180.5192,180.736,180.5192,180.7262,2223.0
2024-10-08 11:45:00,183.42,183.5,183.35,183.44,2551.0,180.7952,180.874,180.7262,180.8149,2551.0
2024-10-08 11:50:00,183.4,183.43,183.3,183.31,2372.0,180.7755,180.805,180.6769,180.6868,2372.0
2024-10-08 11:55:00,183.31,183.36,183.25,183.25,1500.0,180.6868,180.736,180.6276,180.6276,1500.0
2024-10-08 12:00:00,183.24,183.68,183.24,183.68,5132.0,180.6178,181.0515,180.6178,181.0515,5132.0
2024-10-08 12:05:00,183.69,183.73,183.6,183.65,2898.0,181.0613,181.1007,180.9726,181.0219,2898.0
2024-10-08 12:10:00,183.65,183.69,183.45,183.45,2221.0,181.0219,181.0613,180.8248,180.8248,2221.0
2024-10-08 12:15:00,183.41,183.41,183.29,183.37,3230.0,180.7853,180.7853,180.667,180.7459,3230.0
2024-10-08 12:20:00,183.4,183.42,183.38,183.42,1008.0,180.7755,180.7952,180.7558,180.7952,1008.0
2024-10-08 12:25:00,183.44,183.6,183.41,183.57,2916.0,180.8149,180.9726,180.7853,180.943,2916.0
2024-10-08 12:30:00,183.51,183.61,183.33,183.37,2025.0,180.8839,180.9825,180.7065,180.7459,2025.0
2024-10-08 12:35:00,183.3,183.38,183.19,183.28,8505.0,180.6769,180.7558,180.5685,180.6572,8505.0
2024-10-08 12:40:00,183.22,183.46,183.21,183.45,9473.0,180.598,180.8346,180.5882,180.8248,9473.0
2024-10-08 12:45:00,183.55,183.62,183.36,183.62,1428.0,180.9233,180.9923,180.736,180.9923,1428.0
2024-10-08 12:50:00,183.61,183.75,183.61,183.75,1288.0,180.9825,181.1205,180.9825,181.1205,1288.0
2024-10-08 12:55:00,183.68,183.77,183.61,183.63,3137.0,181.0515,181.1402,180.9825,181.0022,3137.0
2024-10-08 13:00:00,183.6,183.68,183.55,183.61,7642.0,180.9726,181.0515,180.9233,180.9825,7642.0
2024-10-08 13:05:00,183.63,183.75,183.47,183.5,7486.0,181.0022,181.1205,180.8445,180.874,7486.0
2024-10-08 13:10:00,183.5,183.5,183.26,183.29,2404.0,180.874,180.874,180.6375,180.667,2404.0
2024-10-08 13:15:00,183.21,183.38,183.21,183.31,1777.0,180.5882,180.7558,180.5882,180.6868,1777.0
2024-10-08 13:20:00,183.45,183.57,183.45,183.48,3544.0,180.8248,180.943,180.8248,180.8543,3544.0
2024-10-08 13:25:00,183.48,183.55,183.38,183.47,3231.0,180.8543,180.9233,180.7558,180.8445,3231.0
2024-10-08 13:30:00,183.41,183.41,183.3,183.3,2918.0,180.7853,180.7853,180.6769,180.6769,2918.0
2024-10-08 13:35:00,183.3,183.32,183.1,183.1,6009.0,180.6769,180.6966,180.4798,180.4798,6009.0
2024-10-08 13:40:00,183.13,183.14,183.02,183.08,4266.0,180.5093,180.5192,180.4009,180.46,4266.0
2024-10-08 13:45:00,183.08,183.08,182.93,182.94,4112.0,180.46,180.46,180.3122,180.322,4112.0
2024-10-08 13:50:00,182.86,182.86,182.65,182.69,13887.0,180.2432,180.2432,180.0362,180.0756,13887.0
2024-10-08 13:55:00,182.65,182.7,182.43,182.53,9623.0,180.0362,180.0855,179.8193,179.9179,9623.0
2024-10-08 14:00:00,182.46,182.53,182.33,182.35,8016.0,179.8489,179.9179,179.7208,179.7405,8016.0
2024-10-08 14:05:00,182.35,182.52,182.25,182.35,9468.0,179.7405,179.9081,179.6419,179.7405,9468.0
2024-10-08 14:10:00,182.36,182.45,182.31,182.38,2939.0,179.7503,179.8391,179.7011,179.7701,2939.0
2024-10-08 14:15:00,182.38,182.44,182.31,182.42,9107.0,179.7701,179.8292,179.7011,179.8095,9107.0
2024-10-08 14:20:00,182.42,182.75,182.41,182.7,19100.0,179.8095,180.1348,179.7996,180.0855,19100.0
2024-10-08 14:25:00,182.7,182.73,182.63,182.68,8342.0,180.0855,180.1151,180.0165,180.0658,8342.0
2024-10-08 14:30:00,182.7,182.76,182.54,182.75,6418.0,180.0855,180.1446,179.9278,180.1348,6418.0
2024-10-08 14:35:00,182.79,183.2,182.65,183.04,24952.0,180.1742,180.5783,180.0362,180.4206,24952.0
2024-10-08 14:40:00,183.02,183.22,183.0,183.22,5129.0,180.4009,180.598,180.3812,180.598,5129.0
2024-10-08 14:45:00,183.2,183.22,182.96,183.06,3590.0,180.5783,180.598,180.3418,180.4403,3590.0
2024-10-08 14:50:00,183.11,183.15,182.91,182.91,3092.0,180.4896,180.529,180.2925,180.2925,3092.0
2024-10-08 14:55:00,182.92,183.06,182.86,183.05,5919.0,180.3023,180.4403,180.2432,180.4305,5919.0
2024-10-08 15:00:00,183.01,183.09,182.76,182.85,8200.0,180.391,180.4699,180.1446,180.2333,8200.0
2024-10-08 15:05:00,182.81,182.81,182.6,182.69,3590.0,180.1939,180.1939,179.9869,180.0756,3590.0
2024-10-08 15:10:00,182.68,182.77,182.53,182.56,13108.0,180.0658,180.1545,179.9179,179.9475,13108.0
2024-10-08 15:15:00,182.58,182.9,182.58,182.79,5665.0,179.9672,180.2826,179.9672,180.1742,5665.0
2024-10-08 15:20:00,182.81,183.01,182.8,183.01,4850.0,180.1939,180.391,180.1841,180.391,4850.0
2024-10-08 15:25:00,183.01,183.06,182.85,182.89,7429.0,180.391,180.4403,180.2333,180.2728,7429.0
2024-10-08 15:30:00,182.89,183.13,182.88,183.09,6290.0,180.2728,180.5093,180.2629,180.4699,6290.0
2024-10-08 15:35:00,183.06,183.17,183.04,183.05,11714.0,180.4403,180.5488,180.4206,180.4305,11714.0
2024-10-08 15:40:00,183.07,183.29,183.07,183.13,9764.0,180.4502,180.667,180.4502,180.5093,9764.0
2024-10-08 15:45:00,183.13,183.13,182.86,182.88,15020.0,180.5093,180.5093,180.2432,180.2629,15020.0
2024-10-08 15:50:00,182.89,183.11,182.89,183.08,24568.0,180.2728,180.4896,180.2728,180.46,24568.0
2024-10-08 15:55:00,183.03,183.11,182.77,182.8,89320.0,180.4108,180.4896,180.1545,180.1841,89320.0
2024-10-09 09:30:00,182.04,182.73,181.03,182.43,21880.0,179.4349,180.1151,178.4394,179.8193,21880.0
2024-10-09 09:35:00,183.0,183.0,182.19,182.64,14356.0,180.3812,180.3812,179.5828,180.0263,14356.0
2024-10-09 09:40:00,182.77,183.62,182.77,183.1,4975.0,180.1545,180.9923,180.1545,180.4798,4975.0
2024-10-09 09:45:00,183.09,184.21,183.09,184.21,2614.0,180.4699,181.5739,180.4699,181.5739,2614.0
2024-10-09 09:50:00,184.04,184.37,183.92,184.37,2681.0,181.4063,181.7316,181.288,181.7316,2681.0
2024-10-09 09:55:00,184.24,184.55,184.19,184.42,8615.0,181.6034,181.909,181.5542,181.7809,8615.0
2024-10-09 10:00:00,184.47,184.53,183.89,183.9,5220.0,181.8302,181.8893,181.2585,181.2683,5220.0
2024-10-09 10:05:00,183.86,183.89,183.54,183.64,1340.0,181.2289,181.2585,180.9135,181.012,1340.0
2024-10-09 10:10:00,183.71,183.9,183.7,183.83,3794.0,181.081,181.2683,181.0712,181.1993,3794.0
2024-10-09 10:15:00,183.82,183.82,183.33,183.33,2400.0,181.1895,181.1895,180.7065,180.7065,2400.0
2024-10-09 10:20:00,183.33,183.8,183.24,183.68,4312.0,180.7065,181.1697,180.6178,181.0515,4312.0
2024-10-09 10:25:00,183.69,183.79,183.62,183.66,3657.0,181.0613,181.1599,180.9923,181.0317,3657.0
2024-10-09 10:30:00,183.57,183.76,183.51,183.56,6114.0,180.943,181.1303,180.8839,180.9332,6114.0
2024-10-09 10:35:00,183.56,183.81,183.54,183.81,2637.0,180.9332,181.1796,180.9135,181.1796,2637.0
2024-10-09 10:40:00,183.84,184.16,183.61,183.96,8027.0,181.2092,181.5246,180.9825,181.3275,8027.0
2024-10-09 10:45:00,183.96,184.3,183.89,184.19,2698.0,181.3275,181.6626,181.2585,181.5542,2698.0
2024-10-09 10:50:00,184.27,184.66,184.05,184.66,3656.0,181.633,182.0174,181.4162,182.0174,3656.0
2024-10-09 10:55:00,184.5,184.57,184.03,184.19,5521.0,181.8597,181.9287,181.3965,181.5542,5521.0
2024-10-09 11:00:00,184.19,184.35,184.14,184.2,2604.0,181.5542,181.7119,181.5049,181.564,2604.0
2024-10-09 11:05:00,184.19,184.35,184.13,184.27,3018.0,181.5542,181.7119,181.495,181.633,3018.0
2024-10-09 11:10:00,184.35,184.46,184.31,184.46,2306.0,181.7119,181.8203,181.6724,181.8203,2306.0
2024-10-09 11:15:00,184.52,184.68,184.48,184.68,1700.0,181.8794,182.0371,181.84,182.0371,1700.0
2024-10-09 11:20:00,184.69,184.95,184.69,184.95,2887.0,182.047,182.3033,182.047,182.3033,2887.0
2024-10-09 11:25:00,184.7,184.88,184.7,184.79,2581.0,182.0569,182.2343,182.0569,182.1456,2581.0
2024-10-09 11:30:00,184.79,184.91,184.66,184.88,3586.0,182.1456,182.2639,182.0174,182.2343,3586.0
2024-10-09 11:35:00,184.84,185.03,184.74,185.0,11026.0,182.1949,182.3821,182.0963,182.3526,11026.0
2024-10-09 11:40:00,185.0,185.1,184.88,185.01,21157.0,182.3526,182.4511,182.2343,182.3624,21157.0
2024-10-09 11:45:00,184.96,185.11,184.78,185.11,5433.0,182.3131,182.461,182.1357,182.461,5433.0
2024-10-09 11:50:00,185.12,185.41,185.12,185.25,5678.0,182.4709,182.7567,182.4709,182.599,5678.0
2024-10-09 11:55:00,185.35,185.49,185.27,185.38,4240.0,182.6976,182.8356,182.6187,182.7271,4240.0
2024-10-09 12:00:00,185.4,185.68,185.31,185.55,4338.0,182.7468,183.0228,182.6581,182.8947,4338.0
2024-10-09 12:05:00,185.59,185.6,185.36,185.39,8457.0,182.9341,182.944,182.7074,182.737,8457.0
2024-10-09 12:10:00,185.46,185.61,185.33,185.42,11866.0,182.806,182.9538,182.6778,182.7666,11866.0
2024-10-09 12:15:00,185.42,185.56,185.39,185.55,1310.0,182.7666,182.9046,182.737,182.8947,1310.0
2024-10-09 12:20:00,185.56,185.62,185.47,185.55,8127.0,182.9046,182.9637,182.8158,182.8947,8127.0
2024-10-09 12:25:00,185.46,185.46,185.23,185.23,2719.0,182.806,182.806,182.5793,182.5793,2719.0
2024-10-09 12:30:00,185.2,185.36,184.97,185.36,4224.0,182.5497,182.7074,182.323,182.7074,4224.0
2024-10-09 12:35:00,185.24,185.36,185.13,185.19,1512.0,182.5891,182.7074,182.4807,182.5398,1512.0
2024-10-09 12:40:00,185.19,185.19,184.97,185.03,1419.0,182.5398,182.5398,182.323,182.3821,1419.0
2024-10-09 12:45:00,185.03,185.1,184.91,184.92,1831.0,182.3821,182.4511,182.2639,182.2737,1831.0
2024-10-09 12:50:00,184.84,184.92,184.67,184.75,1546.0,182.1949,182.2737,182.0273,182.1061,1546.0
2024-10-09 12:55:00,184.67,184.82,184.58,184.58,2398.0,182.0273,182.1751,181.9386,181.9386,2398.0
2024-10-09 13:00:00,184.61,184.65,184.33,184.33,2522.0,181.9682,182.0076,181.6922,181.6922,2522.0
2024-10-09 13:05:00,184.28,184.89,184.28,184.89,10085.0,181.6429,182.2441,181.6429,182.2441,10085.0
2024-10-09 13:10:00,184.89,185.22,184.89,185.19,2493.0,182.2441,182.5694,182.2441,182.5398,2493.0
2024-10-09 13:15:00,185.17,185.17,184.96,185.13,1400.0,182.5201,182.5201,182.3131,182.4807,1400.0
2024-10-09 13:20:00,185.18,185.36,185.16,185.31,4141.0,182.53,182.7074,182.5103,182.6581,4141.0
2024-10-09 13:25:00,185.31,185.33,185.04,185.05,1812.0,182.6581,182.6778,182.392,182.4019,1812.0
2024-10-09 13:30:00,185.11,185.12,184.89,184.92,2646.0,182.461,182.4709,182.2441,182.2737,2646.0
2024-10-09 13:35:00,185.01,185.08,184.97,184.98,2295.0,182.3624,182.4314,182.323,182.3329,2295.0
2024-10-09 13:40:00,184.98,185.08,184.75,184.88,7954.0,182.3329,182.4314,182.1061,182.2343,7954.0
2024-10-09 13:45:00,184.81,185.11,184.72,185.01,10079.0,182.1653,182.461,182.0766,182.3624,10079.0
2024-10-09 13:50:00,185.02,185.02,184.88,185.0,1554.0,182.3723,182.3723,182.2343,182.3526,1554.0
2024-10-09 13:55:00,184.94,184.94,184.73,184.85,4170.0,182.2934,182.2934,182.0864,182.2047,4170.0
2024-10-09 14:00:00,184.82,184.92,184.76,184.85,1400.0,182.1751,182.2737,182.116,182.2047,1400.0
2024-10-09 14:05:00,184.94,184.99,184.87,184.98,1514.0,182.2934,182.3427,182.2244,182.3329,1514.0
2024-10-09 14:10:00,184.99,185.0,184.89,184.97,2809.0,182.3427,182.3526,182.2441,182.323,2809.0
2024-10-09 14:15:00,184.88,184.92,184.88,184.89,4370.0,182.2343,182.2737,182.2343,182.2441,4370.0
2024-10-09 14:20:00,184.84,184.84,184.42,184.59,7524.0,182.1949,182.1949,181.7809,181.9484,7524.0
2024-10-09 14:25:00,184.56,184.66,184.41,184.47,6222.0,181.9189,182.0174,181.771,181.8302,6222.0
2024-10-09 14:30:00,184.46,184.56,184.39,184.56,4454.0,181.8203,181.9189,181.7513,181.9189,4454.0
2024-10-09 14:35:00,184.48,184.58,184.45,184.56,1879.0,181.84,181.9386,181.8104,181.9189,1879.0
2024-10-09 14:40:00,184.57,184.7,184.53,184.68,2873.0,181.9287,182.0569,181.8893,182.0371,2873.0
2024-10-09 14:45:00,184.61,184.75,184.6,184.64,816.0,181.9682,182.1061,181.9583,181.9977,816.0
2024-10-09 14:50:00,184.64,184.74,184.53,184.59,5873.0,181.9977,182.0963,181.8893,181.9484,5873.0
2024-10-09 14:55:00,184.58,184.64,184.5,184.64,4408.0,181.9386,181.9977,181.8597,181.9977,4408.0
2024-10-09 15:00:00,184.74,184.74,184.51,184.72,3783.0,182.0963,182.0963,181.8696,182.0766,3783.0
2024-10-09 15:05:00,184.69,184.82,184.62,184.63,4179.0,182.047,182.1751,181.978,181.9879,4179.0
2024-10-09 15:10:00,184.65,184.65,184.47,184.5,2482.0,182.0076,182.0076,181.8302,181.8597,2482.0
2024-10-09 15:15:00,184.55,184.67,184.54,184.66,5227.0,181.909,182.0273,181.8992,182.0174,5227.0
2024-10-09 15:20:00,184.66,184.83,184.66,184.83,2186.0,182.0174,182.185,182.0174,182.185,2186.0
2024-10-09 15:25:00,184.83,185.08,184.73,185.02,4093.0,182.185,182.4314,182.0864,182.3723,4093.0
2024-10-09 15:30:00,185.02,185.02,184.56,184.89,9505.0,182.3723,182.3723,181.9189,182.2441,9505.0
2024-10-09 15:35:00,184.93,185.1,184.79,185.03,7427.0,182.2836,182.4511,182.1456,182.3821,7427.0
2024-10-09 15:40:00,185.02,185.09,184.81,184.85,7334.0,182.3723,182.4413,182.1653,182.2047,7334.0
2024-10-09 15:45:00,184.85,185.06,184.78,184.95,27144.0,182.2047,182.4117,182.1357,182.3033,27144.0
2024-10-09 15:50:00,184.91,184.98,184.69,184.75,24066.0,182.2639,182.3329,182.047,182.1061,24066.0
2024-10-09 15:55:00,184.75,185.01,184.62,184.91,56056.0,182.1061,182.3624,181.978,182.2639,56056.0
2024-10-10 09:30:00,191.76,191.76,189.67,189.79,77170.0,189.0158,189.0158,186.9557,187.074,77170.0
2024-10-10 09:35:00,189.8,190.38,187.85,188.74,20687.0,187.0839,187.6556,185.1618,186.039,20687.0
2024-10-10 09:40:00,188.66,188.88,187.0,187.23,9756.0,185.9602,186.177,184.3239,184.5507,9756.0
2024-10-10 09:45:00,186.88,187.71,186.8,187.18,5164.0,184.2057,185.0238,184.1268,184.5014,5164.0
2024-10-10 09:50:00,187.56,188.08,187.31,188.04,6826.0,184.8759,185.3885,184.6295,185.3491,6826.0
2024-10-10 09:55:00,188.22,188.76,188.08,188.17,12565.0,185.5265,186.0588,185.3885,185.4772,12565.0
2024-10-10 10:00:00,187.98,188.07,187.43,187.79,7742.0,185.2899,185.3786,184.7478,185.1026,7742.0
2024-10-10 10:05:00,187.66,188.14,187.5,187.99,10098.0,184.9745,185.4476,184.8168,185.2998,10098.0
2024-10-10 10:10:00,187.85,187.94,187.0,187.09,7205.0,185.1618,185.2505,184.3239,184.4127,7205.0
2024-10-10 10:15:00,187.09,187.28,186.79,187.21,4212.0,184.4127,184.5999,184.117,184.5309,4212.0
2024-10-10 10:20:00,187.2,187.58,187.09,187.58,6263.0,184.5211,184.8956,184.4127,184.8956,6263.0
2024-10-10 10:25:00,187.64,187.79,187.12,187.19,11971.0,184.9548,185.1026,184.4422,184.5112,11971.0
2024-10-10 10:30:00,187.19,187.31,186.97,187.21,5057.0,184.5112,184.6295,184.2944,184.5309,5057.0
2024-10-10 10:35:00,187.21,187.52,187.21,187.23,9234.0,184.5309,184.8365,184.5309,184.5507,9234.0
2024-10-10 10:40:00,187.3,187.4,187.15,187.15,4211.0,184.6197,184.7182,184.4718,184.4718,4211.0
2024-10-10 10:45:00,186.95,187.07,186.75,186.78,2989.0,184.2747,184.3929,184.0775,184.1071,2989.0
2024-10-10 10:50:00,186.93,187.22,186.67,186.81,5410.0,184.2549,184.5408,183.9987,184.1367,5410.0
2024-10-10 10:55:00,186.8,186.8,186.47,186.63,10876.0,184.1268,184.1268,183.8015,183.9592,10876.0
2024-10-10 11:00:00,186.63,186.65,186.5,186.58,5124.0,183.9592,183.979,183.8311,183.91,5124.0
2024-10-10 11:05:00,186.67,186.9,186.63,186.78,9794.0,183.9987,184.2254,183.9592,184.1071,9794.0
2024-10-10 11:10:00,186.88,187.33,186.77,187.25,43947.0,184.2057,184.6492,184.0972,184.5704,43947.0
2024-10-10 11:15:00,187.25,187.48,187.25,187.48,1360.0,184.5704,184.7971,184.5704,184.7971,1360.0
2024-10-10 11:20:00,187.54,187.57,187.38,187.42,7174.0,184.8562,184.8858,184.6985,184.7379,7174.0
2024-10-10 11:25:00,187.44,187.55,187.24,187.28,8518.0,184.7577,184.8661,184.5605,184.5999,8518.0
2024-10-10 11:30:00,187.21,187.22,187.02,187.02,1508.0,184.5309,184.5408,184.3437,184.3437,1508.0
2024-10-10 11:35:00,187.14,187.14,186.91,186.93,2454.0,184.4619,184.4619,184.2352,184.2549,2454.0
2024-10-10 11:40:00,186.9,187.15,186.89,187.09,3281.0,184.2254,184.4718,184.2155,184.4127,3281.0
2024-10-10 11:45:00,187.02,187.12,186.83,186.83,3387.0,184.3437,184.4422,184.1564,184.1564,3387.0
2024-10-10 11:50:00,186.73,187.0,186.71,186.97,1700.0,184.0578,184.3239,184.0381,184.2944,1700.0
2024-10-10 11:55:00,186.99,186.99,186.73,186.73,3322.0,184.3141,184.3141,184.0578,184.0578,3322.0
2024-10-10 12:00:00,186.69,186.72,186.53,186.64,1292.0,184.0184,184.048,183.8607,183.9691,1292.0
2024-10-10 12:05:00,186.72,186.8,186.61,186.8,1559.0,184.048,184.1268,183.9395,184.1268,1559.0
2024-10-10 12:10:00,186.77,186.95,186.68,186.92,5001.0,184.0972,184.2747,184.0085,184.2451,5001.0
2024-10-10 12:15:00,186.95,187.02,186.82,186.9,7549.0,184.2747,184.3437,184.1465,184.2254,7549.0
2024-10-10 12:20:00,186.91,186.92,186.68,186.71,2022.0,184.2352,184.2451,184.0085,184.0381,2022.0
2024-10-10 12:25:00,186.75,186.94,186.69,186.84,2020.0,184.0775,184.2648,184.0184,184.1662,2020.0
2024-10-10 12:30:00,186.81,186.81,186.63,186.63,2763.0,184.1367,184.1367,183.9592,183.9592,2763.0
2024-10-10 12:35:00,186.68,186.76,186.63,186.63,2449.0,184.0085,184.0874,183.9592,183.9592,2449.0
2024-10-10 12:40:00,186.61,186.62,186.35,186.37,1859.0,183.9395,183.9494,183.6832,183.703,1859.0
2024-10-10 12:45:00,186.41,186.56,186.39,186.43,3413.0,183.7424,183.8902,183.7227,183.7621,3413.0
2024-10-10 12:50:00,186.43,186.52,186.36,186.45,13490.0,183.7621,183.8508,183.6931,183.7818,13490.0
2024-10-10 12:55:00,186.44,186.44,186.16,186.16,2542.0,183.772,183.772,183.496,183.496,2542.0
2024-10-10 13:00:00,186.06,186.2,185.9,185.91,3993.0,183.3974,183.5354,183.2397,183.2495,3993.0
2024-10-10 13:05:00,185.9,185.98,185.88,185.91,1364.0,183.2397,183.3185,183.22,183.2495,1364.0
2024-10-10 13:10:00,185.85,185.86,185.68,185.68,1605.0,183.1904,183.2003,183.0228,183.0228,1605.0
2024-10-10 13:15:00,185.67,185.91,185.67,185.91,2575.0,183.013,183.2495,183.013,183.2495,2575.0
2024-10-10 13:20:00,185.97,186.12,185.97,186.12,1773.0,183.3087,183.4565,183.3087,183.4565,1773.0
2024-10-10 13:25:00,186.09,186.22,186.04,186.18,2766.0,183.427,183.5551,183.3777,183.5157,2766.0
2024-10-10 13:30:00,186.21,186.3,186.2,186.26,3514.0,183.5453,183.634,183.5354,183.5945,3514.0
2024-10-10 13:35:00,186.18,186.23,185.93,186.14,6964.0,183.5157,183.565,183.2693,183.4763,6964.0
2024-10-10 13:40:00,186.15,186.41,186.15,186.41,2935.0,183.4861,183.7424,183.4861,183.7424,2935.0
2024-10-10 13:45:00,186.28,186.44,186.28,186.42,2481.0,183.6143,183.772,183.6143,183.7522,2481.0
2024-10-10 13:50:00,186.38,186.68,186.15,186.16,14440.0,183.7128,184.0085,183.4861,183.496,14440.0
2024-10-10 13:55:00,186.28,186.37,186.21,186.3,11241.0,183.6143,183.703,183.5453,183.634,11241.0
2024-10-10 14:00:00,186.3,186.3,186.19,186.2,3561.0,183.634,183.634,183.5255,183.5354,3561.0
2024-10-10 14:05:00,186.21,186.21,186.07,186.2,12251.0,183.5453,183.5453,183.4073,183.5354,12251.0
2024-10-10 14:10:00,186.22,186.36,186.05,186.16,5691.0,183.5551,183.6931,183.3875,183.496,5691.0
2024-10-10 14:15:00,186.14,186.16,186.05,186.09,1615.0,183.4763,183.496,183.3875,183.427,1615.0
2024-10-10 14:20:00,186.15,186.25,186.07,186.25,3843.0,183.4861,183.5847,183.4073,183.5847,3843.0
2024-10-10 14:25:00,186.25,186.29,186.07,186.07,15410.0,183.5847,183.6241,183.4073,183.4073,15410.0
2024-10-10 14:30:00,186.04,186.04,185.74,185.74,5999.0,183.3777,183.3777,183.082,183.082,5999.0
2024-10-10 14:35:00,185.76,185.93,185.66,185.89,5700.0,183.1017,183.2693,183.0031,183.2298,5700.0
2024-10-10 14:40:00,185.97,186.16,185.9,186.09,3439.0,183.3087,183.496,183.2397,183.427,3439.0
2024-10-10 14:45:00,186.1,186.13,186.05,186.11,4804.0,183.4368,183.4664,183.3875,183.4467,4804.0
2024-10-10 14:50:00,186.04,186.08,185.75,185.83,7349.0,183.3777,183.4171,183.0918,183.1707,7349.0
2024-10-10 14:55:00,185.86,185.92,185.34,185.61,16071.0,183.2003,183.2594,182.6877,182.9538,16071.0
2024-10-10 15:00:00,185.45,185.62,185.35,185.43,7457.0,182.7961,182.9637,182.6976,182.7764,7457.0
2024-10-10 15:05:00,185.46,185.55,185.26,185.55,5864.0,182.806,182.8947,182.6088,182.8947,5864.0
2024-10-10 15:10:00,185.62,185.62,185.25,185.25,1752.0,182.9637,182.9637,182.599,182.599,1752.0
2024-10-10 15:15:00,185.25,185.41,185.18,185.38,6384.0,182.599,182.7567,182.53,182.7271,6384.0
2024-10-10 15:20:00,185.34,185.42,185.24,185.28,8274.0,182.6877,182.7666,182.5891,182.6286,8274.0
2024-10-10 15:25:00,185.37,185.43,185.1,185.34,14622.0,182.7173,182.7764,182.4511,182.6877,14622.0
2024-10-10 15:30:00,185.37,185.7,185.37,185.65,3720.0,182.7173,183.0426,182.7173,182.9933,3720.0
2024-10-10 15:35:00,185.69,185.76,185.54,185.76,6983.0,183.0327,183.1017,182.8848,183.1017,6983.0
2024-10-10 15:40:00,185.8,185.89,185.42,185.58,10351.0,183.1411,183.2298,182.7666,182.9243,10351.0
2024-10-10 15:45:00,185.61,185.73,185.42,185.73,9651.0,182.9538,183.0721,182.7666,183.0721,9651.0
2024-10-10 15:50:00,185.67,185.95,185.61,185.86,15429.0,183.013,183.289,182.9538,183.2003,15429.0
2024-10-10 15:55:00,185.88,186.11,185.65,185.71,88048.0,183.22,183.4467,182.9933,183.0524,88048.0
2024-10-11 09:30:00,187.6,188.29,187.47,188.0,25482.0,184.9154,185.5955,184.7872,185.3096,25482.0
2024-10-11 09:35:00,187.99,188.26,187.98,187.98,935.0,185.2998,185.5659,185.2899,185.2899,935.0
2024-10-11 09:40:00,188.15,188.15,187.48,187.48,1590.0,185.4575,185.4575,184.7971,184.7971,1590.0
2024-10-11 09:45:00,187.65,188.06,187.4,187.93,10928.0,184.9646,185.3688,184.7182,185.2406,10928.0
2024-10-11 09:50:00,188.17,188.68,188.16,188.5,2791.0,185.4772,185.9799,185.4673,185.8025,2791.0
2024-10-11 09:55:00,188.44,188.44,187.85,188.0,2526.0,185.7433,185.7433,185.1618,185.3096,2526.0
2024-10-11 10:00:00,187.73,187.98,187.51,187.56,6527.0,185.0435,185.2899,184.8266,184.8759,6527.0
2024-10-11 10:05:00,187.97,188.01,187.84,187.94,611.0,185.2801,185.3195,185.1519,185.2505,611.0
2024-10-11 10:10:00,187.83,187.83,187.65,187.76,2649.0,185.1421,185.1421,184.9646,185.0731,2649.0
2024-10-11 10:15:00,187.77,188.17,187.75,188.0,12641.0,185.0829,185.4772,185.0632,185.3096,12641.0
2024-10-11 10:20:00,187.86,188.09,187.82,188.09,2342.0,185.1716,185.3983,185.1322,185.3983,2342.0
2024-10-11 10:25:00,187.89,188.3,187.89,188.3,3072.0,185.2012,185.6053,185.2012,185.6053,3072.0
2024-10-11 10:30:00,188.07,188.1,188.06,188.1,400.0,185.3786,185.4082,185.3688,185.4082,400.0
2024-10-11 10:35:00,187.99,188.0,187.52,187.56,2358.0,185.2998,185.3096,184.8365,184.8759,2358.0
2024-10-11 10:40:00,187.49,187.55,187.44,187.52,1527.0,184.8069,184.8661,184.7577,184.8365,1527.0
2024-10-11 10:45:00,187.62,187.8,187.56,187.75,2298.0,184.9351,185.1125,184.8759,185.0632,2298.0
2024-10-11 10:50:00,187.76,187.88,187.68,187.68,4738.0,185.0731,185.1914,184.9942,184.9942,4738.0
2024-10-11 10:55:00,187.66,187.66,187.59,187.59,2350.0,184.9745,184.9745,184.9055,184.9055,2350.0
2024-10-11 11:00:00,187.48,187.55,187.45,187.5,1527.0,184.7971,184.8661,184.7675,184.8168,1527.0
2024-10-11 11:05:00,187.42,187.61,187.42,187.56,1440.0,184.7379,184.9252,184.7379,184.8759,1440.0
2024-10-11 11:10:00,187.6,188.0,187.52,188.0,1603.0,184.9154,185.3096,184.8365,185.3096,1603.0
2024-10-11 11:15:00,188.06,188.09,187.9,187.9,1152.0,185.3688,185.3983,185.2111,185.2111,1152.0
2024-10-11 11:20:00,188.04,188.04,187.78,187.83,2848.0,185.3491,185.3491,185.0928,185.1421,2848.0
2024-10-11 11:25:00,187.85,187.85,187.5,187.63,2759.0,185.1618,185.1618,184.8168,184.9449,2759.0
2024-10-11 11:30:00,187.62,187.63,187.28,187.38,1400.0,184.9351,184.9449,184.5999,184.6985,1400.0
2024-10-11 11:35:00,187.37,187.53,187.29,187.53,4530.0,184.6887,184.8464,184.6098,184.8464,4530.0
2024-10-11 11:40:00,187.52,187.52,187.36,187.42,1200.0,184.8365,184.8365,184.6788,184.7379,1200.0
2024-10-11 11:45:00,187.38,187.62,187.38,187.47,800.0,184.6985,184.9351,184.6985,184.7872,800.0
2024-10-11 11:50:00,187.54,187.54,187.16,187.16,1808.0,184.8562,184.8562,184.4817,184.4817,1808.0
2024-10-11 11:55:00,187.24,187.36,187.16,187.25,1200.0,184.5605,184.6788,184.4817,184.5704,1200.0
2024-10-11 12:00:00,187.26,187.28,187.19,187.27,2237.0,184.5802,184.5999,184.5112,184.5901,2237.0
2024-10-11 12:05:00,187.33,187.43,187.33,187.33,2495.0,184.6492,184.7478,184.6492,184.6492,2495.0
2024-10-11 12:10:00,187.26,187.56,187.15,187.43,2637.0,184.5802,184.8759,184.4718,184.7478,2637.0
2024-10-11 12:15:00,187.46,187.53,187.37,187.48,1591.0,184.7774,184.8464,184.6887,184.7971,1591.0
2024-10-11 12:20:00,187.35,187.36,187.1,187.12,1523.0,184.6689,184.6788,184.4225,184.4422,1523.0
2024-10-11 12:25:00,187.1,187.2,187.1,187.2,879.0,184.4225,184.5211,184.4225,184.5211,879.0
2024-10-11 12:30:00,187.08,187.09,186.91,187.0,2384.0,184.4028,184.4127,184.2352,184.3239,2384.0
2024-10-11 12:35:00,186.99,187.09,186.92,187.09,2432.0,184.3141,184.4127,184.2451,184.4127,2432.0
2024-10-11 12:40:00,187.12,187.16,186.98,187.02,2886.0,184.4422,184.4817,184.3042,184.3437,2886.0
2024-10-11 12:45:00,186.96,186.98,186.69,186.69,1100.0,184.2845,184.3042,184.0184,184.0184,1100.0
2024-10-11 12:50:00,186.71,186.71,186.63,186.69,450.0,184.0381,184.0381,183.9592,184.0184,450.0
2024-10-11 12:55:00,186.63,186.69,186.52,186.58,2501.0,183.9592,184.0184,183.8508,183.91,2501.0
2024-10-11 13:00:00,186.74,186.74,186.56,186.59,1399.0,184.0677,184.0677,183.8902,183.9198,1399.0
2024-10-11 13:05:00,186.66,186.66,186.52,186.57,1000.0,183.9888,183.9888,183.8508,183.9001,1000.0
2024-10-11 13:10:00,186.56,186.63,186.56,186.57,2127.0,183.8902,183.9592,183.8902,183.9001,2127.0
2024-10-11 13:15:00,186.54,186.7,186.53,186.7,3000.0,183.8705,184.0282,183.8607,184.0282,3000.0
2024-10-11 13:20:00,186.69,186.74,186.68,186.72,839.0,184.0184,184.0677,184.0085,184.048,839.0
2024-10-11 13:25:00,186.68,186.8,186.64,186.79,2083.0,184.0085,184.1268,183.9691,184.117,2083.0
2024-10-11 13:30:00,186.77,186.89,186.75,186.78,3823.0,184.0972,184.2155,184.0775,184.1071,3823.0
2024-10-11 13:35:00,186.79,186.8,186.63,186.7,7103.0,184.117,184.1268,183.9592,184.0282,7103.0
2024-10-11 13:40:00,186.7,186.77,186.65,186.76,2352.0,184.0282,184.0972,183.979,184.0874,2352.0
2024-10-11 13:45:00,186.87,186.97,186.87,186.96,2850.0,184.1958,184.2944,184.1958,184.2845,2850.0
2024-10-11 13:50:00,186.87,186.87,186.59,186.76,18349.0,184.1958,184.1958,183.9198,184.0874,18349.0
2024-10-11 13:55:00,186.61,186.61,186.45,186.51,3750.0,183.9395,183.9395,183.7818,183.841,3750.0
2024-10-11 14:00:00,186.51,186.66,186.48,186.63,3379.0,183.841,183.9888,183.8114,183.9592,3379.0
2024-10-11 14:05:00,186.61,186.67,186.36,186.39,5514.0,183.9395,183.9987,183.6931,183.7227,5514.0
2024-10-11 14:10:00,186.49,186.63,186.44,186.59,2686.0,183.8212,183.9592,183.772,183.9198,2686.0
2024-10-11 14:15:00,186.63,186.79,186.59,186.79,4372.0,183.9592,184.117,183.9198,184.117,4372.0
2024-10-11 14:20:00,186.76,186.76,186.64,186.66,4076.0,184.0874,184.0874,183.9691,183.9888,4076.0
2024-10-11 14:25:00,186.7,186.7,186.48,186.53,1600.0,184.0282,184.0282,183.8114,183.8607,1600.0
2024-10-11 14:30:00,186.54,186.71,186.54,186.71,2983.0,183.8705,184.0381,183.8705,184.0381,2983.0
2024-10-11 14:35:00,186.65,186.65,186.47,186.49,1346.0,183.979,183.979,183.8015,183.8212,1346.0
2024-10-11 14:40:00,186.47,186.65,186.41,186.65,1565.0,183.8015,183.979,183.7424,183.979,1565.0
2024-10-11 14:45:00,186.69,186.76,186.59,186.61,5506.0,184.0184,184.0874,183.9198,183.9395,5506.0
2024-10-11 14:50:00,186.68,186.75,186.65,186.75,2337.0,184.0085,184.0775,183.979,184.0775,2337.0
2024-10-11 14:55:00,186.75,186.78,186.63,186.68,18527.0,184.0775,184.1071,183.9592,184.0085,18527.0
2024-10-11 15:00:00,186.66,186.78,186.64,186.69,8373.0,183.9888,184.1071,183.9691,184.0184,8373.0
2024-10-11 15:05:00,186.69,186.8,186.66,186.74,6075.0,184.0184,184.1268,183.9888,184.0677,6075.0
2024-10-11 15:10:00,186.72,186.97,186.72,186.86,6261.0,184.048,184.2944,184.048,184.186,6261.0
2024-10-11 15:15:00,186.85,186.97,186.85,186.91,1823.0,184.1761,184.2944,184.1761,184.2352,1823.0
2024-10-11 15:20:00,186.94,187.04,186.86,186.97,6404.0,184.2648,184.3634,184.186,184.2944,6404.0
2024-10-11 15:25:00,186.97,187.1,186.92,186.96,5148.0,184.2944,184.4225,184.2451,184.2845,5148.0
2024-10-11 15:30:00,186.92,187.09,186.89,187.0,10943.0,184.2451,184.4127,184.2155,184.3239,10943.0
2024-10-11 15:35:00,187.0,187.2,186.88,187.2,6676.0,184.3239,184.5211,184.2057,184.5211,6676.0
2024-10-11 15:40:00,187.15,187.4,186.98,187.4,9904.0,184.4718,184.7182,184.3042,184.7182,9904.0
2024-10-11 15:45:00,187.34,187.5,187.28,187.41,16535.0,184.6591,184.8168,184.5999,184.7281,16535.0
2024-10-11 15:50:00,187.44,187.99,187.34,187.99,34717.0,184.7577,185.2998,184.6591,185.2998,34717.0
2024-10-11 15:55:00,188.0,188.33,187.82,188.24,145870.0,185.3096,185.6349,185.1322,185.5462,145870.0
2024-10-14 09:30:00,188.31,188.31,187.41,187.51,22734.0,185.6152,185.6152,184.7281,184.8266,22734.0
2024-10-14 09:35:00,187.44,188.39,187.44,187.83,4375.0,184.7577,185.6941,184.7577,185.1421,4375.0
2024-10-14 09:40:00,188.04,188.04,187.2,187.39,3630.0,185.3491,185.3491,184.5211,184.7084,3630.0
2024-10-14 09:45:00,187.34,187.35,186.97,187.18,3887.0,184.6591,184.6689,184.2944,184.5014,3887.0
2024-10-14 09:50:00,187.25,187.62,187.1,187.55,5277.0,184.5704,184.9351,184.4225,184.8661,5277.0
2024-10-14 09:55:00,187.2,188.15,187.2,188.01,14670.0,184.5211,185.4575,184.5211,185.3195,14670.0
2024-10-14 10:00:00,187.99,188.17,187.86,187.88,8397.0,185.2998,185.4772,185.1716,185.1914,8397.0
2024-10-14 10:05:00,187.8,187.81,187.53,187.53,2677.0,185.1125,185.1224,184.8464,184.8464,2677.0
2024-10-14 10:10:00,187.58,188.28,187.54,188.17,7910.0,184.8956,185.5856,184.8562,185.4772,7910.0
2024-10-14 10:15:00,188.14,188.69,188.05,188.69,5363.0,185.4476,185.9898,185.3589,185.9898,5363.0
2024-10-14 10:20:00,188.57,188.71,188.56,188.68,5249.0,185.8715,186.0095,185.8616,185.9799,5249.0
2024-10-14 10:25:00,188.66,188.68,188.25,188.4,5591.0,185.9602,185.9799,185.5561,185.7039,5591.0
2024-10-14 10:30:00,188.49,188.55,188.45,188.46,2431.0,185.7926,185.8518,185.7532,185.7631,2431.0
2024-10-14 10:35:00,188.6,188.69,188.48,188.69,4538.0,185.9011,185.9898,185.7828,185.9898,4538.0
2024-10-14 10:40:00,188.83,189.04,188.79,189.04,2745.0,186.1278,186.3348,186.0883,186.3348,2745.0
2024-10-14 10:45:00,189.01,189.08,188.84,188.86,7372.0,186.3052,186.3742,186.1376,186.1573,7372.0
2024-10-14 10:50:00,188.88,189.23,188.87,189.04,3343.0,186.177,186.522,186.1672,186.3348,3343.0
2024-10-14 10:55:00,189.15,189.15,188.97,189.12,2908.0,186.4432,186.4432,186.2658,186.4136,2908.0
2024-10-14 11:00:00,189.03,189.14,188.92,189.1,5848.0,186.3249,186.4333,186.2165,186.3939,5848.0
2024-10-14 11:05:00,189.08,189.17,189.05,189.14,2282.0,186.3742,186.4629,186.3446,186.4333,2282.0
2024-10-14 11:10:00,189.14,189.31,189.14,189.21,1744.0,186.4333,186.6009,186.4333,186.5023,1744.0
2024-10-14 11:15:00,189.31,189.48,189.22,189.22,10205.0,186.6009,186.7685,186.5122,186.5122,10205.0
2024-10-14 11:20:00,189.38,189.4,189.08,189.08,2725.0,186.6699,186.6896,186.3742,186.3742,2725.0
2024-10-14 11:25:00,189.12,189.32,189.11,189.3,1725.0,186.4136,186.6107,186.4038,186.591,1725.0
2024-10-14 11:30:00,189.31,189.38,189.19,189.26,3175.0,186.6009,186.6699,186.4826,186.5516,3175.0
2024-10-14 11:35:00,189.15,189.23,189.1,189.2,1994.0,186.4432,186.522,186.3939,186.4925,1994.0
2024-10-14 11:40:00,189.25,189.62,189.25,189.62,3413.0,186.5417,186.9065,186.5417,186.9065,3413.0
2024-10-14 11:45:00,189.59,189.64,189.49,189.54,1925.0,186.8769,186.9262,186.7783,186.8276,1925.0
2024-10-14 11:50:00,189.54,189.55,189.43,189.51,2946.0,186.8276,186.8375,186.7192,186.798,2946.0
2024-10-14 11:55:00,189.55,189.66,189.47,189.63,3345.0,186.8375,186.9459,186.7586,186.9163,3345.0
2024-10-14 12:00:00,189.63,189.76,189.5,189.64,6793.0,186.9163,187.0445,186.7882,186.9262,6793.0
2024-10-14 12:05:00,189.54,189.56,189.42,189.51,2660.0,186.8276,186.8473,186.7093,186.798,2660.0
2024-10-14 12:10:00,189.49,189.54,189.42,189.52,2371.0,186.7783,186.8276,186.7093,186.8079,2371.0
2024-10-14 12:15:00,189.54,189.74,189.54,189.65,4384.0,186.8276,187.0247,186.8276,186.936,4384.0
2024-10-14 12:20:00,189.61,189.75,189.57,189.67,2559.0,186.8966,187.0346,186.8572,186.9557,2559.0
2024-10-14 12:25:00,189.7,189.7,189.6,189.63,1115.0,186.9853,186.9853,186.8867,186.9163,1115.0
2024-10-14 12:30:00,189.62,189.7,189.47,189.49,3156.0,186.9065,186.9853,186.7586,186.7783,3156.0
2024-10-14 12:35:00,189.5,189.76,189.49,189.76,1349.0,186.7882,187.0445,186.7783,187.0445,1349.0
2024-10-14 12:40:00,189.69,189.76,189.57,189.65,2741.0,186.9755,187.0445,186.8572,186.936,2741.0
2024-10-14 12:45:00,189.72,189.79,189.6,189.6,4251.0,187.005,187.074,186.8867,186.8867,4251.0
2024-10-14 12:50:00,189.78,189.87,189.74,189.8,1583.0,187.0642,187.1529,187.0247,187.0839,1583.0
2024-10-14 12:55:00,189.88,189.95,189.79,189.92,3426.0,187.1627,187.2317,187.074,187.2022,3426.0
2024-10-14 13:00:00,189.92,190.0,189.82,189.98,1950.0,187.2022,187.281,187.1036,187.2613,1950.0
2024-10-14 13:05:00,190.01,190.03,189.91,189.93,1354.0,187.2909,187.3106,187.1923,187.212,1354.0
2024-10-14 13:10:00,189.87,189.98,189.84,189.95,2290.0,187.1529,187.2613,187.1233,187.2317,2290.0
2024-10-14 13:15:00,189.95,189.95,189.79,189.88,5311.0,187.2317,187.2317,187.074,187.1627,5311.0
2024-10-14 13:20:00,189.84,189.95,189.84,189.89,3540.0,187.1233,187.2317,187.1233,187.1726,3540.0
2024-10-14 13:25:00,189.84,189.92,189.72,189.87,2859.0,187.1233,187.2022,187.005,187.1529,2859.0
2024-10-14 13:30:00,189.91,189.91,189.79,189.88,4580.0,187.1923,187.1923,187.074,187.1627,4580.0
2024-10-14 13:35:00,189.81,189.85,189.72,189.81,3980.0,187.0937,187.1332,187.005,187.0937,3980.0
2024-10-14 13:40:00,189.8,189.9,189.8,189.87,2383.0,187.0839,187.1824,187.0839,187.1529,2383.0
2024-10-14 13:45:00,189.89,190.06,189.88,190.03,3326.0,187.1726,187.3402,187.1627,187.3106,3326.0
2024-10-14 13:50:00,190.06,190.21,190.05,190.15,2598.0,187.3402,187.488,187.3303,187.4289,2598.0
2024-10-14 13:55:00,190.15,190.19,189.94,190.03,6064.0,187.4289,187.4683,187.2219,187.3106,6064.0
2024-10-14 14:00:00,190.05,190.05,189.9,190.02,4944.0,187.3303,187.3303,187.1824,187.3007,4944.0
2024-10-14 14:05:00,190.03,190.07,189.95,190.03,6574.0,187.3106,187.35,187.2317,187.3106,6574.0
2024-10-14 14:10:00,190.1,190.28,190.09,190.17,3754.0,187.3796,187.557,187.3697,187.4486,3754.0
2024-10-14 14:15:00,190.18,190.38,190.17,190.38,2287.0,187.4584,187.6556,187.4486,187.6556,2287.0
2024-10-14 14:20:00,190.35,190.67,190.3,190.67,3866.0,187.626,187.9414,187.5767,187.9414,3866.0
2024-10-14 14:25:00,190.65,190.83,190.61,190.78,3738.0,187.9217,188.0991,187.8823,188.0499,3738.0
2024-10-14 14:30:00,190.73,190.76,190.61,190.69,2482.0,188.0006,188.0301,187.8823,187.9611,2482.0
2024-10-14 14:35:00,190.68,190.68,190.59,190.62,4663.0,187.9513,187.9513,187.8626,187.8921,4663.0
2024-10-14 14:40:00,190.62,190.62,190.53,190.53,4906.0,187.8921,187.8921,187.8034,187.8034,4906.0
2024-10-14 14:45:00,190.58,190.6,190.41,190.48,5653.0,187.8527,187.8724,187.6851,187.7541,5653.0
2024-10-14 14:50:00,190.49,190.6,190.48,190.57,9026.0,187.764,187.8724,187.7541,187.8429,9026.0
2024-10-14 14:55:00,190.55,190.67,190.55,190.67,1963.0,187.8231,187.9414,187.8231,187.9414,1963.0
2024-10-14 15:00:00,190.68,190.73,190.58,190.63,6375.0,187.9513,188.0006,187.8527,187.902,6375.0
2024-10-14 15:05:00,190.65,190.79,190.63,190.79,3764.0,187.9217,188.0597,187.902,188.0597,3764.0
2024-10-14 15:10:00,190.75,190.79,190.68,190.72,8541.0,188.0203,188.0597,187.9513,187.9907,8541.0
2024-10-14 15:15:00,190.71,190.78,190.69,190.76,5680.0,187.9809,188.0499,187.9611,188.0301,5680.0
2024-10-14 15:20:00,190.69,190.85,190.6,190.78,10613.0,187.9611,188.1189,187.8724,188.0499,10613.0
2024-10-14 15:25:00,190.81,190.84,190.56,190.67,11407.0,188.0794,188.109,187.833,187.9414,11407.0
2024-10-14 15:30:00,190.72,190.76,190.6,190.73,10145.0,187.9907,188.0301,187.8724,188.0006,10145.0
2024-10-14 15:35:00,190.74,190.77,190.64,190.7,7097.0,188.0104,188.04,187.9119,187.971,7097.0
2024-10-14 15:40:00,190.71,190.88,190.68,190.8,11151.0,187.9809,188.1484,187.9513,188.0696,11151.0
2024-10-14 15:45:00,190.78,190.9,190.58,190.78,21231.0,188.0499,188.1681,187.8527,188.0499,21231.0
2024-10-14 15:50:00,190.82,190.82,190.51,190.67,35134.0,188.0893,188.0893,187.7837,187.9414,35134.0
2024-10-14 15:55:00,190.68,191.19,190.45,190.54,143539.0,187.9513,188.454,187.7246,187.8133,143539.0
2024-10-15 09:30:00,191.98,192.04,191.23,191.77,15598.0,189.2327,189.2918,188.4934,189.0257,15598.0
2024-10-15 09:35:00,191.63,192.42,191.44,192.21,14770.0,188.8877,189.6664,188.7004,189.4594,14770.0
2024-10-15 09:40:00,192.3,192.49,191.79,191.8,6219.0,189.5481,189.7354,189.0454,189.0553,6219.0
2024-10-15 09:45:00,191.91,192.25,191.76,192.25,4857.0,189.1637,189.4988,189.0158,189.4988,4857.0
2024-10-15 09:50:00,192.2,192.2,191.79,191.79,6913.0,189.4495,189.4495,189.0454,189.0454,6913.0
2024-10-15 09:55:00,191.96,191.96,191.61,191.71,3953.0,189.213,189.213,188.868,188.9665,3953.0
2024-10-15 10:00:00,191.72,191.87,191.63,191.64,2603.0,188.9764,189.1243,188.8877,188.8975,2603.0
2024-10-15 10:05:00,191.63,191.63,191.16,191.16,4409.0,188.8877,188.8877,188.4244,188.4244,4409.0
2024-10-15 10:10:00,190.98,191.74,190.98,191.68,6097.0,188.247,188.9961,188.247,188.937,6097.0
2024-10-15 10:15:00,191.7,192.2,191.7,192.18,3744.0,188.9567,189.4495,188.9567,189.4298,3744.0
2024-10-15 10:20:00,192.2,192.48,192.07,192.27,5541.0,189.4495,189.7255,189.3214,189.5185,5541.0
2024-10-15 10:25:00,192.28,192.65,192.1,192.65,7958.0,189.5284,189.8931,189.351,189.8931,7958.0
2024-10-15 10:30:00,192.92,194.07,192.88,194.07,6468.0,190.1592,191.2928,190.1198,191.2928,6468.0
2024-10-15 10:35:00,193.95,194.88,193.86,194.48,30463.0,191.1745,192.0912,191.0858,191.6969,30463.0
2024-10-15 10:40:00,194.55,194.98,194.07,194.31,23295.0,191.7659,192.1898,191.2928,191.5293,23295.0
2024-10-15 10:45:00,194.31,194.32,193.8,194.0,10378.0,191.5293,191.5392,191.0266,191.2238,10378.0
2024-10-15 10:50:00,194.0,194.2,193.97,194.14,5104.0,191.2238,191.4209,191.1942,191.3618,5104.0
2024-10-15 10:55:00,194.0,194.63,193.97,194.42,11243.0,191.2238,191.8448,191.1942,191.6378,11243.0
2024-10-15 11:00:00,194.32,194.7,194.32,194.58,10329.0,191.5392,191.9138,191.5392,191.7955,10329.0
2024-10-15 11:05:00,194.56,195.36,194.47,195.3,22761.0,191.7758,192.5643,191.687,192.5052,22761.0
2024-10-15 11:10:00,195.39,195.74,194.81,195.0,23410.0,192.5939,192.9389,192.0222,192.2095,23410.0
2024-10-15 11:15:00,194.95,195.07,194.88,195.03,13038.0,192.1602,192.2785,192.0912,192.239,13038.0
2024-10-15 11:20:00,194.95,195.67,194.94,195.09,27946.0,192.1602,192.8699,192.1503,192.2982,27946.0
2024-10-15 11:25:00,195.06,195.11,194.88,194.9,23958.0,192.2686,192.3179,192.0912,192.1109,23958.0
2024-10-15 11:30:00,195.02,195.02,194.52,194.52,5638.0,192.2292,192.2292,191.7363,191.7363,5638.0
2024-10-15 11:35:00,194.5,194.9,194.5,194.71,49164.0,191.7166,192.1109,191.7166,191.9236,49164.0
2024-10-15 11:40:00,194.83,194.83,194.63,194.78,11686.0,192.0419,192.0419,191.8448,191.9926,11686.0
2024-10-15 11:45:00,194.75,195.1,194.74,195.01,10096.0,191.963,192.308,191.9532,192.2193,10096.0
2024-10-15 11:50:00,195.01,195.17,194.83,195.06,12716.0,192.2193,192.377,192.0419,192.2686,12716.0
2024-10-15 11:55:00,195.19,195.22,195.0,195.0,6751.0,192.3967,192.4263,192.2095,192.2095,6751.0
2024-10-15 12:00:00,195.0,195.02,194.75,194.81,13651.0,192.2095,192.2292,191.963,192.0222,13651.0
2024-10-15 12:05:00,194.84,194.94,194.7,194.7,8686.0,192.0518,192.1503,191.9138,191.9138,8686.0
2024-10-15 12:10:00,194.7,194.84,194.7,194.73,11931.0,191.9138,192.0518,191.9138,191.9433,11931.0
2024-10-15 12:15:00,194.78,194.83,194.63,194.65,20019.0,191.9926,192.0419,191.8448,191.8645,20019.0
2024-10-15 12:20:00,194.74,195.14,194.66,195.09,31516.0,191.9532,192.3475,191.8743,192.2982,31516.0
2024-10-15 12:25:00,195.09,195.43,194.96,195.33,11019.0,192.2982,192.6333,192.17,192.5347,11019.0
2024-10-15 12:30:00,195.37,195.37,194.9,195.0,10374.0,192.5742,192.5742,192.1109,192.2095,10374.0
2024-10-15 12:35:00,194.95,194.96,194.78,194.86,11630.0,192.1602,192.17,191.9926,192.0715,11630.0
2024-10-15 12:40:00,194.86,195.11,194.78,194.98,13122.0,192.0715,192.3179,191.9926,192.1898,13122.0
2024-10-15 12:45:00,194.95,194.98,194.8,194.88,5210.0,192.1602,192.1898,192.0123,192.0912,5210.0
2024-10-15 12:50:00,194.93,195.01,194.81,194.94,11006.0,192.1405,192.2193,192.0222,192.1503,11006.0
2024-10-15 12:55:00,194.92,194.93,194.84,194.91,3107.0,192.1306,192.1405,192.0518,192.1208,3107.0
2024-10-15 13:00:00,194.91,195.15,194.81,195.11,20891.0,192.1208,192.3573,192.0222,192.3179,20891.0
2024-10-15 13:05:00,195.03,195.31,195.03,195.14,8090.0,192.239,192.515,192.239,192.3475,8090.0
2024-10-15 13:10:00,195.14,195.2,195.04,195.12,5276.0,192.3475,192.4066,192.2489,192.3277,5276.0
2024-10-15 13:15:00,195.1,195.17,194.82,194.86,18536.0,192.308,192.377,192.032,192.0715,18536.0
2024-10-15 13:20:00,194.8,195.5,194.8,195.49,157112.0,192.0123,192.7023,192.0123,192.6925,157112.0
2024-10-15 13:25:00,195.37,195.87,195.25,195.62,168652.0,192.5742,193.067,192.4559,192.8206,168652.0
2024-10-15 13:30:00,195.56,195.75,195.07,195.07,21308.0,192.7615,192.9487,192.2785,192.2785,21308.0
2024-10-15 13:35:00,195.0,195.38,195.0,195.3,30908.0,192.2095,192.584,192.2095,192.5052,30908.0
2024-10-15 13:40:00,195.27,195.47,195.27,195.45,10001.0,192.4756,192.6727,192.4756,192.653,10001.0
2024-10-15 13:45:00,195.36,195.64,195.24,195.53,4169.0,192.5643,192.8403,192.446,192.7319,4169.0
2024-10-15 13:50:00,195.6,195.63,195.37,195.43,8334.0,192.8009,192.8304,192.5742,192.6333,8334.0
2024-10-15 13:55:00,195.24,195.59,195.16,195.46,7034.0,192.446,192.791,192.3672,192.6629,7034.0
2024-10-15 14:00:00,195.46,195.46,195.1,195.23,7431.0,192.6629,192.6629,192.308,192.4362,7431.0
2024-10-15 14:05:00,195.28,195.28,195.08,195.13,3432.0,192.4855,192.4855,192.2883,192.3376,3432.0
2024-10-15 14:10:00,195.17,195.21,194.91,194.99,21489.0,192.377,192.4165,192.1208,192.1996,21489.0
2024-10-15 14:15:00,195.05,195.05,194.65,194.72,21119.0,192.2587,192.2587,191.8645,191.9335,21119.0
2024-10-15 14:20:00,194.59,194.59,194.13,194.14,3313.0,191.8053,191.8053,191.3519,191.3618,3313.0
2024-10-15 14:25:00,194.01,194.19,193.85,193.88,32753.0,191.2336,191.4111,191.0759,191.1055,32753.0
2024-10-15 14:30:00,193.84,193.84,193.54,193.65,13350.0,191.0661,191.0661,190.7704,190.8788,13350.0
2024-10-15 14:35:00,193.65,193.65,193.15,193.2,7303.0,190.8788,190.8788,190.3859,190.4352,7303.0
2024-10-15 14:40:00,193.18,193.22,193.03,193.09,3714.0,190.4155,190.4549,190.2677,190.3268,3714.0
2024-10-15 14:45:00,193.08,193.35,193.06,193.08,6705.0,190.3169,190.5831,190.2972,190.3169,6705.0
2024-10-15 14:50:00,193.17,193.63,193.09,193.55,8649.0,190.4057,190.8591,190.3268,190.7802,8649.0
2024-10-15 14:55:00,193.54,193.55,193.32,193.37,24816.0,190.7704,190.7802,190.5535,190.6028,24816.0
2024-10-15 15:00:00,193.34,193.48,193.19,193.23,15847.0,190.5732,190.7112,190.4254,190.4648,15847.0
2024-10-15 15:05:00,193.2,193.28,193.04,193.24,9534.0,190.4352,190.5141,190.2775,190.4747,9534.0
2024-10-15 15:10:00,193.23,193.24,193.1,193.1,6541.0,190.4648,190.4747,190.3367,190.3367,6541.0
2024-10-15 15:15:00,193.09,193.1,192.86,193.09,6821.0,190.3268,190.3367,190.1001,190.3268,6821.0
2024-10-15 15:20:00,193.1,193.14,192.47,192.48,26620.0,190.3367,190.3761,189.7157,189.7255,26620.0
2024-10-15 15:25:00,192.48,192.64,192.29,192.33,25009.0,189.7255,189.8832,189.5382,189.5777,25009.0
2024-10-15 15:30:00,192.36,192.63,192.33,192.59,17763.0,189.6072,189.8734,189.5777,189.834,17763.0
2024-10-15 15:35:00,192.59,192.65,192.42,192.48,13657.0,189.834,189.8931,189.6664,189.7255,13657.0
2024-10-15 15:40:00,192.48,192.51,192.15,192.31,13242.0,189.7255,189.7551,189.4002,189.558,13242.0
2024-10-15 15:45:00,192.31,192.81,192.27,192.81,13437.0,189.558,190.0508,189.5185,190.0508,13437.0
2024-10-15 15:50:00,192.86,193.22,192.86,193.12,50103.0,190.1001,190.4549,190.1001,190.3564,50103.0
2024-10-15 15:55:00,193.12,193.22,192.84,192.97,167815.0,190.3564,190.4549,190.0804,190.2085,167815.0
2024-10-16 09:30:00,192.2,193.36,192.2,193.23,17541.0,189.4495,190.5929,189.4495,190.4648,17541.0
2024-10-16 09:35:00,194.07,194.07,192.94,192.94,1934.0,191.2928,191.2928,190.1789,190.1789,1934.0
2024-10-16 09:40:00,192.96,193.85,192.74,193.85,5465.0,190.1987,191.0759,189.9818,191.0759,5465.0
2024-10-16 09:45:00,193.86,194.32,193.63,194.3,8138.0,191.0858,191.5392,190.8591,191.5195,8138.0
2024-10-16 09:50:00,194.23,194.37,194.18,194.37,1816.0,191.4505,191.5885,191.4012,191.5885,1816.0
2024-10-16 09:55:00,194.25,194.99,194.25,194.9,3668.0,191.4702,192.1996,191.4702,192.1109,3668.0
2024-10-16 10:00:00,194.94,195.56,194.93,195.52,26192.0,192.1503,192.7615,192.1405,192.722,26192.0
2024-10-16 10:05:00,195.49,195.55,194.58,195.05,9391.0,192.6925,192.7516,191.7955,192.2587,9391.0
2024-10-16 10:10:00,194.95,195.18,194.28,194.41,20208.0,192.1602,192.3869,191.4998,191.6279,20208.0
2024-10-16 10:15:00,194.5,195.27,194.49,195.01,19309.0,191.7166,192.4756,191.7068,192.2193,19309.0
2024-10-16 10:20:00,195.0,195.09,194.51,194.52,212542.0,192.2095,192.2982,191.7265,191.7363,212542.0
2024-10-16 10:25:00,194.34,194.38,194.1,194.18,3563.0,191.5589,191.5983,191.3223,191.4012,3563.0
2024-10-16 10:30:00,194.16,194.46,193.99,194.44,4322.0,191.3815,191.6772,191.2139,191.6575,4322.0
2024-10-16 10:35:00,194.54,194.69,193.88,193.88,6153.0,191.756,191.9039,191.1055,191.1055,6153.0
2024-10-16 10:40:00,194.1,194.55,194.02,194.37,6240.0,191.3223,191.7659,191.2435,191.5885,6240.0
2024-10-16 10:45:00,194.26,194.32,193.92,193.98,2206.0,191.4801,191.5392,191.1449,191.2041,2206.0
2024-10-16 10:50:00,193.86,194.3,193.86,194.3,2619.0,191.0858,191.5195,191.0858,191.5195,2619.0
2024-10-16 10:55:00,194.4,194.68,194.32,194.65,7567.0,191.6181,191.894,191.5392,191.8645,7567.0
2024-10-16 11:00:00,194.62,194.95,194.43,194.79,7096.0,191.8349,192.1602,191.6476,192.0025,7096.0
2024-10-16 11:05:00,194.39,194.41,194.19,194.25,600.0,191.6082,191.6279,191.4111,191.4702,600.0
2024-10-16 11:10:00,194.12,194.12,193.85,193.85,1284.0,191.3421,191.3421,191.0759,191.0759,1284.0
2024-10-16 11:15:00,193.86,194.24,193.81,194.24,3224.0,191.0858,191.4603,191.0365,191.4603,3224.0
2024-10-16 11:20:00,194.22,194.45,194.15,194.31,7082.0,191.4406,191.6673,191.3716,191.5293,7082.0
2024-10-16 11:25:00,194.4,194.4,194.05,194.13,1641.0,191.6181,191.6181,191.2731,191.3519,1641.0
2024-10-16 11:30:00,194.21,194.39,194.02,194.39,7962.0,191.4308,191.6082,191.2435,191.6082,7962.0
2024-10-16 11:35:00,194.24,194.27,194.07,194.25,2569.0,191.4603,191.4899,191.2928,191.4702,2569.0
2024-10-16 11:40:00,194.24,194.42,194.21,194.34,2796.0,191.4603,191.6378,191.4308,191.5589,2796.0
2024-10-16 11:45:00,194.34,194.45,194.26,194.33,2864.0,191.5589,191.6673,191.4801,191.5491,2864.0
2024-10-16 11:50:00,194.26,194.5,194.26,194.5,14800.0,191.4801,191.7166,191.4801,191.7166,14800.0
2024-10-16 11:55:00,194.39,194.46,194.32,194.46,4536.0,191.6082,191.6772,191.5392,191.6772,4536.0
2024-10-16 12:00:00,194.5,194.8,194.5,194.74,3481.0,191.7166,192.0123,191.7166,191.9532,3481.0
2024-10-16 12:05:00,194.68,194.83,194.68,194.77,974.0,191.894,192.0419,191.894,191.9828,974.0
2024-10-16 12:10:00,194.81,194.88,194.61,194.77,6520.0,192.0222,192.0912,191.825,191.9828,6520.0
2024-10-16 12:15:00,194.76,194.78,194.73,194.78,860.0,191.9729,191.9926,191.9433,191.9926,860.0
2024-10-16 12:20:00,194.83,195.01,194.76,194.96,9518.0,192.0419,192.2193,191.9729,192.17,9518.0
2024-10-16 12:25:00,194.91,194.94,194.79,194.79,8909.0,192.1208,192.1503,192.0025,192.0025,8909.0
2024-10-16 12:30:00,194.86,195.05,194.81,195.05,3200.0,192.0715,192.2587,192.0222,192.2587,3200.0
2024-10-16 12:35:00,195.02,195.09,194.95,195.0,2177.0,192.2292,192.2982,192.1602,192.2095,2177.0
2024-10-16 12:40:00,195.0,195.09,194.94,195.06,2365.0,192.2095,192.2982,192.1503,192.2686,2365.0
2024-10-16 12:45:00,195.04,195.04,195.01,195.03,780.0,192.2489,192.2489,192.2193,192.239,780.0
2024-10-16 12:50:00,195.07,195.08,194.96,194.96,2116.0,192.2785,192.2883,192.17,192.17,2116.0
2024-10-16 12:55:00,194.96,195.0,194.45,194.71,8884.0,192.17,192.2095,191.6673,191.9236,8884.0
2024-10-16 13:00:00,194.74,194.78,194.54,194.64,4384.0,191.9532,191.9926,191.756,191.8546,4384.0
2024-10-16 13:05:00,194.54,194.9,194.54,194.83,9561.0,191.756,192.1109,191.756,192.0419,9561.0
2024-10-16 13:10:00,194.8,194.81,194.6,194.68,8098.0,192.0123,192.0222,191.8152,191.894,8098.0
2024-10-16 13:15:00,194.72,194.72,194.19,194.37,4456.0,191.9335,191.9335,191.4111,191.5885,4456.0
2024-10-16 13:20:00,194.34,194.38,194.18,194.36,6808.0,191.5589,191.5983,191.4012,191.5786,6808.0
2024-10-16 13:25:00,194.36,194.58,194.3,194.58,3962.0,191.5786,191.7955,191.5195,191.7955,3962.0
2024-10-16 13:30:00,194.52,194.6,194.12,194.22,3758.0,191.7363,191.8152,191.3421,191.4406,3758.0
2024-10-16 13:35:00,194.22,194.22,194.0,194.14,6514.0,191.4406,191.4406,191.2238,191.3618,6514.0
2024-10-16 13:40:00,194.14,194.59,194.12,194.4,12148.0,191.3618,191.8053,191.3421,191.6181,12148.0
2024-10-16 13:45:00,194.57,194.64,194.47,194.58,2314.0,191.7856,191.8546,191.687,191.7955,2314.0
2024-10-16 13:50:00,194.58,194.58,194.37,194.37,5927.0,191.7955,191.7955,191.5885,191.5885,5927.0
2024-10-16 13:55:00,194.49,194.79,194.49,194.76,4058.0,191.7068,192.0025,191.7068,191.9729,4058.0
2024-10-16 14:00:00,194.69,194.88,194.59,194.6,4193.0,191.9039,192.0912,191.8053,191.8152,4193.0
2024-10-16 14:05:00,194.57,194.67,194.38,194.38,10844.0,191.7856,191.8842,191.5983,191.5983,10844.0
2024-10-16 14:10:00,194.4,194.47,194.26,194.34,4054.0,191.6181,191.687,191.4801,191.5589,4054.0
2024-10-16 14:15:00,194.34,194.76,194.34,194.74,15661.0,191.5589,191.9729,191.5589,191.9532,15661.0
2024-10-16 14:20:00,194.77,195.01,194.77,195.01,7091.0,191.9828,192.2193,191.9828,192.2193,7091.0
2024-10-16 14:25:00,194.91,195.21,194.91,195.06,12494.0,192.1208,192.4165,192.1208,192.2686,12494.0
2024-10-16 14:30:00,195.06,195.37,195.04,195.29,6458.0,192.2686,192.5742,192.2489,192.4953,6458.0
2024-10-16 14:35:00,195.27,195.32,195.2,195.26,1805.0,192.4756,192.5249,192.4066,192.4657,1805.0
2024-10-16 14:40:00,195.21,195.27,195.06,195.13,3366.0,192.4165,192.4756,192.2686,192.3376,3366.0
2024-10-16 14:45:00,195.13,195.28,195.07,195.07,9687.0,192.3376,192.4855,192.2785,192.2785,9687.0
2024-10-16 14:50:00,195.07,195.12,194.85,195.03,10409.0,192.2785,192.3277,192.0616,192.239,10409.0
2024-10-16 14:55:00,194.99,195.15,194.94,195.15,9689.0,192.1996,192.3573,192.1503,192.3573,9689.0
2024-10-16 15:00:00,195.14,195.16,194.84,195.04,6739.0,192.3475,192.3672,192.0518,192.2489,6739.0
2024-10-16 15:05:00,195.02,195.2,195.01,195.03,7452.0,192.2292,192.4066,192.2193,192.239,7452.0
2024-10-16 15:10:00,195.18,195.24,195.05,195.14,3579.0,192.3869,192.446,192.2587,192.3475,3579.0
2024-10-16 15:15:00,195.18,195.34,195.18,195.27,13063.0,192.3869,192.5446,192.3869,192.4756,13063.0
2024-10-16 15:20:00,195.26,195.27,194.86,194.86,7401.0,192.4657,192.4756,192.0715,192.0715,7401.0
2024-10-16 15:25:00,194.87,194.95,194.59,194.76,13794.0,192.0813,192.1602,191.8053,191.9729,13794.0
2024-10-16 15:30:00,194.68,194.9,194.63,194.9,6669.0,191.894,192.1109,191.8448,192.1109,6669.0
2024-10-16 15:35:00,194.87,195.32,194.83,195.25,12440.0,192.0813,192.5249,192.0419,192.4559,12440.0
2024-10-16 15:40:00,195.34,195.35,195.12,195.35,37016.0,192.5446,192.5545,192.3277,192.5545,37016.0
2024-10-16 15:45:00,195.38,195.56,195.3,195.53,20156.0,192.584,192.7615,192.5052,192.7319,20156.0
2024-10-16 15:50:00,195.59,195.87,195.49,195.61,24308.0,192.791,193.067,192.6925,192.8107,24308.0
2024-10-16 15:55:00,195.56,195.68,195.48,195.62,83183.0,192.7615,192.8797,192.6826,192.8206,83183.0
2024-10-17 09:30:00,197.5,198.79,197.02,198.79,26564.0,194.6737,195.9452,194.2006,195.9452,26564.0
2024-10-17 09:35:00,198.7,198.7,197.48,197.5,18532.0,195.8565,195.8565,194.654,194.6737,18532.0
2024-10-17 09:40:00,197.66,197.93,197.39,197.61,13904.0,194.8314,195.0975,194.5653,194.7821,13904.0
2024-10-17 09:45:00,197.61,197.61,196.17,196.26,23645.0,194.7821,194.7821,193.3627,193.4514,23645.0
2024-10-17 09:50:00,196.38,197.29,196.15,197.22,66346.0,193.5697,194.4667,193.343,194.3977,66346.0
2024-10-17 09:55:00,197.13,197.45,196.86,197.43,34252.0,194.309,194.6244,194.0428,194.6047,34252.0
2024-10-17 10:00:00,197.55,197.55,196.26,196.42,33099.0,194.723,194.723,193.4514,193.6091,33099.0
2024-10-17 10:05:00,196.23,196.96,195.97,196.96,8757.0,193.4219,194.1414,193.1656,194.1414,8757.0
2024-10-17 10:10:00,196.78,197.14,196.58,196.66,10312.0,193.964,194.3188,193.7669,193.8457,10312.0
2024-10-17 10:15:00,196.78,196.78,196.3,196.53,4187.0,193.964,193.964,193.4909,193.7176,4187.0
2024-10-17 10:20:00,196.53,196.72,196.26,196.47,10304.0,193.7176,193.9049,193.4514,193.6584,10304.0
2024-10-17 10:25:00,196.48,196.48,195.3,195.74,13862.0,193.6683,193.6683,192.5052,192.9389,13862.0
2024-10-17 10:30:00,195.61,195.72,195.48,195.62,4700.0,192.8107,192.9192,192.6826,192.8206,4700.0
2024-10-17 10:35:00,195.5,195.76,195.31,195.69,7462.0,192.7023,192.9586,192.515,192.8896,7462.0
2024-10-17 10:40:00,195.75,195.9,195.51,195.59,12261.0,192.9487,193.0966,192.7122,192.791,12261.0
2024-10-17 10:45:00,195.59,195.95,195.43,195.95,21835.0,192.791,193.1459,192.6333,193.1459,21835.0
2024-10-17 10:50:00,195.94,196.59,195.94,196.3,31728.0,193.136,193.7767,193.136,193.4909,31728.0
2024-10-17 10:55:00,196.3,196.43,196.17,196.33,5306.0,193.4909,193.619,193.3627,193.5204,5306.0
2024-10-17 11:00:00,196.21,196.57,196.08,196.13,10145.0,193.4021,193.757,193.274,193.3233,10145.0
2024-10-17 11:05:00,196.12,196.13,195.97,196.01,5704.0,193.3134,193.3233,193.1656,193.205,5704.0
2024-10-17 11:10:00,196.01,196.01,195.39,195.53,5067.0,193.205,193.205,192.5939,192.7319,5067.0
2024-10-17 11:15:00,195.44,195.66,195.3,195.62,7809.0,192.6432,192.86,192.5052,192.8206,7809.0
2024-10-17 11:20:00,195.6,195.75,195.46,195.47,7758.0,192.8009,192.9487,192.6629,192.6727,7758.0
2024-10-17 11:25:00,195.62,195.75,195.5,195.62,3415.0,192.8206,192.9487,192.7023,192.8206,3415.0
2024-10-17 11:30:00,195.66,195.9,195.47,195.53,30723.0,192.86,193.0966,192.6727,192.7319,30723.0
2024-10-17 11:35:00,195.57,195.58,195.28,195.43,6284.0,192.7713,192.7812,192.4855,192.6333,6284.0
2024-10-17 11:40:00,195.5,195.5,195.17,195.18,2367.0,192.7023,192.7023,192.377,192.3869,2367.0
2024-10-17 11:45:00,195.18,195.28,194.97,195.16,7885.0,192.3869,192.4855,192.1799,192.3672,7885.0
2024-10-17 11:50:00,195.23,195.34,195.22,195.34,6749.0,192.4362,192.5446,192.4263,192.5446,6749.0
2024-10-17 11:55:00,195.33,195.43,195.29,195.32,7160.0,192.5347,192.6333,192.4953,192.5249,7160.0
2024-10-17 12:00:00,195.3,195.56,195.27,195.49,5864.0,192.5052,192.7615,192.4756,192.6925,5864.0
2024-10-17 12:05:00,195.46,195.48,195.35,195.35,3149.0,192.6629,192.6826,192.5545,192.5545,3149.0
2024-10-17 12:10:00,195.34,195.42,195.23,195.27,6438.0,192.5446,192.6235,192.4362,192.4756,6438.0
2024-10-17 12:15:00,195.37,195.49,195.33,195.4,3343.0,192.5742,192.6925,192.5347,192.6037,3343.0
2024-10-17 12:20:00,195.4,195.42,194.88,195.18,28051.0,192.6037,192.6235,192.0912,192.3869,28051.0
2024-10-17 12:25:00,195.24,195.42,195.17,195.28,5458.0,192.446,192.6235,192.377,192.4855,5458.0
2024-10-17 12:30:00,195.26,195.28,195.01,195.19,4153.0,192.4657,192.4855,192.2193,192.3967,4153.0
2024-10-17 12:35:00,195.19,195.41,195.19,195.41,8870.0,192.3967,192.6136,192.3967,192.6136,8870.0
2024-10-17 12:40:00,195.35,195.4,195.13,195.16,9043.0,192.5545,192.6037,192.3376,192.3672,9043.0
2024-10-17 12:45:00,195.24,195.44,195.24,195.35,6471.0,192.446,192.6432,192.446,192.5545,6471.0
2024-10-17 12:50:00,195.36,195.5,195.36,195.42,4291.0,192.5643,192.7023,192.5643,192.6235,4291.0
2024-10-17 12:55:00,195.48,195.49,195.2,195.45,5684.0,192.6826,192.6925,192.4066,192.653,5684.0
2024-10-17 13:00:00,195.45,195.58,195.25,195.34,5491.0,192.653,192.7812,192.4559,192.5446,5491.0
2024-10-17 13:05:00,195.28,195.28,194.83,194.97,10109.0,192.4855,192.4855,192.0419,192.1799,10109.0
2024-10-17 13:10:00,194.9,195.12,194.89,194.9,4337.0,192.1109,192.3277,192.101,192.1109,4337.0
2024-10-17 13:15:00,194.9,194.95,194.83,194.85,2064.0,192.1109,192.1602,192.0419,192.0616,2064.0
2024-10-17 13:20:00,194.95,194.95,194.61,194.66,7113.0,192.1602,192.1602,191.825,191.8743,7113.0
2024-10-17 13:25:00,194.55,194.7,194.49,194.7,4043.0,191.7659,191.9138,191.7068,191.9138,4043.0
2024-10-17 13:30:00,194.7,194.73,194.35,194.44,7635.0,191.9138,191.9433,191.5688,191.6575,7635.0
2024-10-17 13:35:00,194.44,194.62,194.33,194.49,8161.0,191.6575,191.8349,191.5491,191.7068,8161.0
2024-10-17 13:40:00,194.39,194.56,194.39,194.5,3040.0,191.6082,191.7758,191.6082,191.7166,3040.0
2024-10-17 13:45:00,194.5,194.72,194.49,194.66,12254.0,191.7166,191.9335,191.7068,191.8743,12254.0
2024-10-17 13:50:00,194.7,194.72,194.58,194.6,12633.0,191.9138,191.9335,191.7955,191.8152,12633.0
2024-10-17 13:55:00,194.57,194.62,194.28,194.34,6677.0,191.7856,191.8349,191.4998,191.5589,6677.0
2024-10-17 14:00:00,194.28,194.28,193.81,193.9,5974.0,191.4998,191.4998,191.0365,191.1252,5974.0
2024-10-17 14:05:00,193.74,193.87,193.59,193.7,3761.0,190.9675,191.0956,190.8196,190.9281,3761.0
2024-10-17 14:10:00,193.79,194.11,193.79,194.06,4608.0,191.0168,191.3322,191.0168,191.2829,4608.0
2024-10-17 14:15:00,194.05,194.24,193.93,194.23,4438.0,191.2731,191.4603,191.1548,191.4505,4438.0
2024-10-17 14:20:00,194.17,194.5,194.16,194.45,4862.0,191.3913,191.7166,191.3815,191.6673,4862.0
2024-10-17 14:25:00,194.39,194.6,194.29,194.49,8344.0,191.6082,191.8152,191.5096,191.7068,8344.0
2024-10-17 14:30:00,194.53,194.67,194.48,194.64,5076.0,191.7462,191.8842,191.6969,191.8546,5076.0
2024-10-17 14:35:00,194.65,194.66,194.55,194.55,7373.0,191.8645,191.8743,191.7659,191.7659,7373.0
2024-10-17 14:40:00,194.57,194.65,194.18,194.65,55538.0,191.7856,191.8645,191.4012,191.8645,55538.0
2024-10-17 14:45:00,194.61,194.96,194.52,194.84,77223.0,191.825,192.17,191.7363,192.0518,77223.0
2024-10-17 14:50:00,194.88,195.1,194.87,195.03,3851.0,192.0912,192.308,192.0813,192.239,3851.0
2024-10-17 14:55:00,195.03,195.08,194.77,194.91,7045.0,192.239,192.2883,191.9828,192.1208,7045.0
2024-10-17 15:00:00,194.99,195.09,194.91,195.09,12437.0,192.1996,192.2982,192.1208,192.2982,12437.0
2024-10-17 15:05:00,195.08,195.14,194.96,195.02,5321.0,192.2883,192.3475,192.17,192.2292,5321.0
2024-10-17 15:10:00,195.02,195.22,194.98,195.21,9902.0,192.2292,192.4263,192.1898,192.4165,9902.0
2024-10-17 15:15:00,195.21,195.28,195.16,195.24,6582.0,192.4165,192.4855,192.3672,192.446,6582.0
2024-10-17 15:20:00,195.29,195.41,195.12,195.25,8588.0,192.4953,192.6136,192.3277,192.4559,8588.0
2024-10-17 15:25:00,195.34,195.81,195.33,195.79,9574.0,192.5446,193.0079,192.5347,192.9882,9574.0
2024-10-17 15:30:00,195.72,195.72,195.42,195.49,6447.0,192.9192,192.9192,192.6235,192.6925,6447.0
2024-10-17 15:35:00,195.47,195.77,195.26,195.66,13874.0,192.6727,192.9684,192.4657,192.86,13874.0
2024-10-17 15:40:00,195.58,195.98,195.47,195.47,27020.0,192.7812,193.1754,192.6727,192.6727,27020.0
2024-10-17 15:45:00,195.51,195.77,195.3,195.54,101616.0,192.7122,192.9684,192.5052,192.7417,101616.0
2024-10-17 15:50:00,195.58,195.81,195.46,195.78,18154.0,192.7812,193.0079,192.6629,192.9783,18154.0
2024-10-17 15:55:00,195.78,195.81,195.52,195.54,125086.0,192.9783,193.0079,192.722,192.7417,125086.0
2024-10-18 09:30:00,194.82,194.87,193.8,194.29,87801.0,192.032,192.0813,191.0266,191.5096,87801.0
2024-10-18 09:35:00,194.13,194.74,193.92,194.47,3893.0,191.3519,191.9532,191.1449,191.687,3893.0
2024-10-18 09:40:00,194.77,194.77,194.08,194.08,1800.0,191.9828,191.9828,191.3026,191.3026,1800.0
2024-10-18 09:45:00,193.65,194.16,193.57,194.16,1251.0,190.8788,191.3815,190.7999,191.3815,1251.0
2024-10-18 09:50:00,193.97,194.1,193.85,194.1,2627.0,191.1942,191.3223,191.0759,191.3223,2627.0
2024-10-18 09:55:00,194.15,194.16,193.52,193.59,5106.0,191.3716,191.3815,190.7506,190.8196,5106.0
2024-10-18 10:00:00,193.53,193.95,193.53,193.87,31584.0,190.7605,191.1745,190.7605,191.0956,31584.0
2024-10-18 10:05:00,193.87,194.37,193.72,194.14,5367.0,191.0956,191.5885,190.9478,191.3618,5367.0
2024-10-18 10:10:00,194.14,194.14,193.92,193.92,542.0,191.3618,191.3618,191.1449,191.1449,542.0
2024-10-18 10:15:00,193.9,194.32,193.88,194.32,2716.0,191.1252,191.5392,191.1055,191.5392,2716.0
2024-10-18 10:20:00,194.29,194.31,193.98,194.08,2348.0,191.5096,191.5293,191.2041,191.3026,2348.0
2024-10-18 10:25:00,194.03,194.09,193.96,194.09,1152.0,191.2533,191.3125,191.1843,191.3125,1152.0
2024-10-18 10:30:00,194.09,194.09,193.92,193.92,1400.0,191.3125,191.3125,191.1449,191.1449,1400.0
2024-10-18 10:35:00,193.89,193.98,193.83,193.93,3526.0,191.1153,191.2041,191.0562,191.1548,3526.0
2024-10-18 10:40:00,193.93,194.06,193.9,194.0,3820.0,191.1548,191.2829,191.1252,191.2238,3820.0
2024-10-18 10:45:00,193.95,194.24,193.95,194.19,5580.0,191.1745,191.4603,191.1745,191.4111,5580.0
2024-10-18 10:50:00,194.31,194.67,194.27,194.53,1371.0,191.5293,191.8842,191.4899,191.7462,1371.0
2024-10-18 10:55:00,194.51,194.76,194.5,194.56,2498.0,191.7265,191.9729,191.7166,191.7758,2498.0
2024-10-18 11:00:00,194.58,194.58,194.21,194.21,1553.0,191.7955,191.7955,191.4308,191.4308,1553.0
2024-10-18 11:05:00,194.24,194.4,194.24,194.31,1345.0,191.4603,191.6181,191.4603,191.5293,1345.0
2024-10-18 11:10:00,194.28,194.57,194.14,194.48,2632.0,191.4998,191.7856,191.3618,191.6969,2632.0
2024-10-18 11:15:00,194.5,194.54,194.43,194.46,511.0,191.7166,191.756,191.6476,191.6772,511.0
2024-10-18 11:20:00,194.49,194.58,194.42,194.57,2415.0,191.7068,191.7955,191.6378,191.7856,2415.0
2024-10-18 11:25:00,194.59,194.63,194.53,194.61,1000.0,191.8053,191.8448,191.7462,191.825,1000.0
2024-10-18 11:30:00,194.64,194.68,194.55,194.58,1982.0,191.8546,191.894,191.7659,191.7955,1982.0
2024-10-18 11:35:00,194.62,194.8,194.62,194.74,2650.0,191.8349,192.0123,191.8349,191.9532,2650.0
2024-10-18 11:40:00,194.74,194.83,194.74,194.79,2190.0,191.9532,192.0419,191.9532,192.0025,2190.0
2024-10-18 11:45:00,194.71,194.71,194.47,194.56,5223.0,191.9236,191.9236,191.687,191.7758,5223.0
2024-10-18 11:50:00,194.55,194.9,194.49,194.9,3221.0,191.7659,192.1109,191.7068,192.1109,3221.0
2024-10-18 11:55:00,194.77,194.85,194.65,194.65,2401.0,191.9828,192.0616,191.8645,191.8645,2401.0
2024-10-18 12:00:00,194.6,194.75,194.54,194.65,1900.0,191.8152,191.963,191.756,191.8645,1900.0
2024-10-18 12:05:00,194.71,194.78,194.63,194.65,6255.0,191.9236,191.9926,191.8448,191.8645,6255.0
2024-10-18 12:10:00,194.71,194.74,194.64,194.69,1450.0,191.9236,191.9532,191.8546,191.9039,1450.0
2024-10-18 12:15:00,194.64,194.79,194.59,194.74,22564.0,191.8546,192.0025,191.8053,191.9532,22564.0
2024-10-18 12:20:00,194.74,194.81,194.68,194.8,11393.0,191.9532,192.0222,191.894,192.0123,11393.0
2024-10-18 12:25:00,194.75,194.93,194.7,194.93,3907.0,191.963,192.1405,191.9138,192.1405,3907.0
2024-10-18 12:30:00,194.94,194.94,194.84,194.84,2501.0,192.1503,192.1503,192.0518,192.0518,2501.0
2024-10-18 12:35:00,194.84,195.01,194.83,195.0,11313.0,192.0518,192.2193,192.0419,192.2095,11313.0
2024-10-18 12:40:00,194.98,195.36,194.98,195.23,6004.0,192.1898,192.5643,192.1898,192.4362,6004.0
2024-10-18 12:45:00,195.17,195.18,195.0,195.0,1623.0,192.377,192.3869,192.2095,192.2095,1623.0
2024-10-18 12:50:00,194.88,194.94,194.8,194.94,1642.0,192.0912,192.1503,192.0123,192.1503,1642.0
2024-10-18 12:55:00,194.91,194.91,194.82,194.84,700.0,192.1208,192.1208,192.032,192.0518,700.0
2024-10-18 13:00:00,194.81,194.83,194.72,194.78,1190.0,192.0222,192.0419,191.9335,191.9926,1190.0
2024-10-18 13:05:00,194.78,194.79,194.52,194.58,2699.0,191.9926,192.0025,191.7363,191.7955,2699.0
2024-10-18 13:10:00,194.62,194.73,194.6,194.72,2050.0,191.8349,191.9433,191.8152,191.9335,2050.0
2024-10-18 13:15:00,194.61,194.67,194.57,194.57,816.0,191.825,191.8842,191.7856,191.7856,816.0
2024-10-18 13:20:00,194.62,194.63,194.62,194.63,300.0,191.8349,191.8448,191.8349,191.8448,300.0
2024-10-18 13:25:00,194.65,194.78,194.64,194.65,1740.0,191.8645,191.9926,191.8546,191.8645,1740.0
2024-10-18 13:30:00,194.64,194.7,194.56,194.58,2180.0,191.8546,191.9138,191.7758,191.7955,2180.0
2024-10-18 13:35:00,194.64,194.64,194.58,194.64,1122.0,191.8546,191.8546,191.7955,191.8546,1122.0
2024-10-18 13:40:00,194.65,194.77,194.63,194.74,1107.0,191.8645,191.9828,191.8448,191.9532,1107.0
2024-10-18 13:45:00,194.77,194.77,194.6,194.67,1674.0,191.9828,191.9828,191.8152,191.8842,1674.0
2024-10-18 13:50:00,194.63,194.68,194.63,194.67,300.0,191.8448,191.894,191.8448,191.8842,300.0
2024-10-18 13:55:00,194.66,194.67,194.6,194.67,1154.0,191.8743,191.8842,191.8152,191.8842,1154.0
2024-10-18 14:00:00,194.65,194.76,194.54,194.76,6003.0,191.8645,191.9729,191.756,191.9729,6003.0
2024-10-18 14:05:00,194.75,194.8,194.72,194.78,1650.0,191.963,192.0123,191.9335,191.9926,1650.0
2024-10-18 14:10:00,194.84,194.87,194.81,194.87,1253.0,192.0518,192.0813,192.0222,192.0813,1253.0
2024-10-18 14:15:00,194.84,195.04,194.83,195.04,2945.0,192.0518,192.2489,192.0419,192.2489,2945.0
2024-10-18 14:20:00,195.07,195.19,195.07,195.19,2525.0,192.2785,192.3967,192.2785,192.3967,2525.0
2024-10-18 14:25:00,195.25,195.36,195.13,195.36,18902.0,192.4559,192.5643,192.3376,192.5643,18902.0
2024-10-18 14:30:00,195.4,195.57,195.39,195.42,9134.0,192.6037,192.7713,192.5939,192.6235,9134.0
2024-10-18 14:35:00,195.44,195.56,195.43,195.5,3933.0,192.6432,192.7615,192.6333,192.7023,3933.0
2024-10-18 14:40:00,195.53,195.6,195.45,195.5,9848.0,192.7319,192.8009,192.653,192.7023,9848.0
2024-10-18 14:45:00,195.5,195.56,195.28,195.28,6662.0,192.7023,192.7615,192.4855,192.4855,6662.0
2024-10-18 14:50:00,195.28,195.31,195.01,195.05,4943.0,192.4855,192.515,192.2193,192.2587,4943.0
2024-10-18 14:55:00,195.1,195.2,195.1,195.17,9006.0,192.308,192.4066,192.308,192.377,9006.0
2024-10-18 15:00:00,195.17,195.18,195.07,195.12,21613.0,192.377,192.3869,192.2785,192.3277,21613.0
2024-10-18 15:05:00,195.12,195.12,195.0,195.05,11321.0,192.3277,192.3277,192.2095,192.2587,11321.0
2024-10-18 15:10:00,195.02,195.05,194.95,194.96,8928.0,192.2292,192.2587,192.1602,192.17,8928.0
2024-10-18 15:15:00,194.96,195.01,194.85,195.01,11779.0,192.17,192.2193,192.0616,192.2193,11779.0
2024-10-18 15:20:00,194.99,195.02,194.94,194.95,4486.0,192.1996,192.2292,192.1503,192.1602,4486.0
2024-10-18 15:25:00,195.01,195.1,195.0,195.08,6900.0,192.2193,192.308,192.2095,192.2883,6900.0
2024-10-18 15:30:00,195.08,195.26,195.08,195.23,8150.0,192.2883,192.4657,192.2883,192.4362,8150.0
2024-10-18 15:35:00,195.23,195.28,195.12,195.19,18803.0,192.4362,192.4855,192.3277,192.3967,18803.0
2024-10-18 15:40:00,195.18,195.18,194.96,195.09,11644.0,192.3869,192.3869,192.17,192.2982,11644.0
2024-10-18 15:45:00,195.11,195.28,195.1,195.23,5744.0,192.3179,192.4855,192.308,192.4362,5744.0
2024-10-18 15:50:00,195.25,195.57,195.23,195.55,13159.0,192.4559,192.7713,192.4362,192.7516,13159.0
2024-10-18 15:55:00,195.57,195.72,195.38,195.51,43919.0,192.7713,192.9192,192.584,192.7122,43919.0
2024-10-21 09:30:00,194.95,195.28,194.25,194.91,20156.0,192.1602,192.4855,191.4702,192.1208,20156.0
2024-10-21 09:35:00,194.91,194.91,193.88,194.13,11435.0,192.1208,192.1208,191.1055,191.3519,11435.0
2024-10-21 09:40:00,194.31,194.6,194.16,194.6,14514.0,191.5293,191.8152,191.3815,191.8152,14514.0
2024-10-21 09:45:00,194.6,195.0,194.6,194.87,3037.0,191.8152,192.2095,191.8152,192.0813,3037.0
2024-10-21 09:50:00,194.93,194.93,194.63,194.72,2408.0,192.1405,192.1405,191.8448,191.9335,2408.0
2024-10-21 09:55:00,194.65,194.92,194.51,194.66,3451.0,191.8645,192.1306,191.7265,191.8743,3451.0
2024-10-21 10:00:00,194.5,194.68,194.36,194.36,4628.0,191.7166,191.894,191.5786,191.5786,4628.0
2024-10-21 10:05:00,194.38,194.38,194.0,194.29,6022.0,191.5983,191.5983,191.2238,191.5096,6022.0
2024-10-21 10:10:00,194.36,194.43,193.74,193.81,5015.0,191.5786,191.6476,190.9675,191.0365,5015.0
2024-10-21 10:15:00,193.82,193.82,193.07,193.16,7128.0,191.0464,191.0464,190.3071,190.3958,7128.0
2024-10-21 10:20:00,193.08,193.2,192.82,192.82,4124.0,190.3169,190.4352,190.0607,190.0607,4124.0
2024-10-21 10:25:00,192.71,192.83,192.42,192.44,7342.0,189.9522,190.0705,189.6664,189.6861,7342.0
2024-10-21 10:30:00,192.52,192.87,192.52,192.82,8148.0,189.765,190.1099,189.765,190.0607,8148.0
2024-10-21 10:35:00,192.81,193.7,192.7,193.7,3495.0,190.0508,190.9281,189.9424,190.9281,3495.0
2024-10-21 10:40:00,193.68,193.99,193.51,193.99,2676.0,190.9084,191.2139,190.7408,191.2139,2676.0
2024-10-21 10:45:00,194.08,194.15,193.7,193.78,5141.0,191.3026,191.3716,190.9281,191.0069,5141.0
2024-10-21 10:50:00,193.86,193.98,193.55,193.83,20960.0,191.0858,191.2041,190.7802,191.0562,20960.0
2024-10-21 10:55:00,193.96,193.96,193.59,193.65,5976.0,191.1843,191.1843,190.8196,190.8788,5976.0
2024-10-21 11:00:00,193.64,193.85,193.58,193.71,6676.0,190.8689,191.0759,190.8098,190.9379,6676.0
2024-10-21 11:05:00,193.6,193.65,193.4,193.57,4114.0,190.8295,190.8788,190.6324,190.7999,4114.0
2024-10-21 11:10:00,193.64,193.73,193.32,193.36,3275.0,190.8689,190.9576,190.5535,190.5929,3275.0
2024-10-21 11:15:00,193.28,193.42,193.15,193.37,2264.0,190.5141,190.6521,190.3859,190.6028,2264.0
2024-10-21 11:20:00,193.42,193.43,193.3,193.35,2572.0,190.6521,190.6619,190.5338,190.5831,2572.0
2024-10-21 11:25:00,193.26,193.4,193.1,193.24,3777.0,190.4944,190.6324,190.3367,190.4747,3777.0
2024-10-21 11:30:00,193.19,193.19,192.88,192.88,1300.0,190.4254,190.4254,190.1198,190.1198,1300.0
2024-10-21 11:35:00,192.93,193.06,192.88,192.93,6524.0,190.1691,190.2972,190.1198,190.1691,6524.0
2024-10-21 11:40:00,192.9,193.32,192.79,193.32,5373.0,190.1395,190.5535,190.0311,190.5535,5373.0
2024-10-21 11:45:00,193.3,193.38,193.27,193.37,600.0,190.5338,190.6126,190.5042,190.6028,600.0
2024-10-21 11:50:00,193.38,193.5,193.31,193.31,3705.0,190.6126,190.7309,190.5436,190.5436,3705.0
2024-10-21 11:55:00,193.38,193.55,193.35,193.43,2551.0,190.6126,190.7802,190.5831,190.6619,2551.0
2024-10-21 12:00:00,193.42,193.43,193.16,193.19,2181.0,190.6521,190.6619,190.3958,190.4254,2181.0
2024-10-21 12:05:00,193.22,193.31,193.1,193.31,2673.0,190.4549,190.5436,190.3367,190.5436,2673.0
2024-10-21 12:10:00,193.34,193.49,193.34,193.43,7502.0,190.5732,190.7211,190.5732,190.6619,7502.0
2024-10-21 12:15:00,193.48,193.48,193.14,193.14,4872.0,190.7112,190.7112,190.3761,190.3761,4872.0
2024-10-21 12:20:00,193.15,193.22,193.0,193.09,12666.0,190.3859,190.4549,190.2381,190.3268,12666.0
2024-10-21 12:25:00,193.09,193.53,193.03,193.4,14813.0,190.3268,190.7605,190.2677,190.6324,14813.0
2024-10-21 12:30:00,193.37,193.42,193.28,193.34,3119.0,190.6028,190.6521,190.5141,190.5732,3119.0
2024-10-21 12:35:00,193.26,193.49,193.2,193.49,3137.0,190.4944,190.7211,190.4352,190.7211,3137.0
2024-10-21 12:40:00,193.54,193.59,193.46,193.58,2968.0,190.7704,190.8196,190.6915,190.8098,2968.0
2024-10-21 12:45:00,193.51,193.54,193.46,193.47,3137.0,190.7408,190.7704,190.6915,190.7014,3137.0
2024-10-21 12:50:00,193.56,193.74,193.51,193.74,3476.0,190.7901,190.9675,190.7408,190.9675,3476.0
2024-10-21 12:55:00,193.72,193.76,193.65,193.76,2939.0,190.9478,190.9872,190.8788,190.9872,2939.0
2024-10-21 13:00:00,193.7,193.81,193.7,193.79,1164.0,190.9281,191.0365,190.9281,191.0168,1164.0
2024-10-21 13:05:00,193.82,193.98,193.82,193.89,4022.0,191.0464,191.2041,191.0464,191.1153,4022.0
2024-10-21 13:10:00,193.89,194.02,193.88,193.97,1826.0,191.1153,191.2435,191.1055,191.1942,1826.0
2024-10-21 13:15:00,194.02,194.02,193.85,193.94,2845.0,191.2435,191.2435,191.0759,191.1646,2845.0
2024-10-21 13:20:00,193.94,193.98,193.82,193.9,2478.0,191.1646,191.2041,191.0464,191.1252,2478.0
2024-10-21 13:25:00,193.92,193.92,193.71,193.71,1671.0,191.1449,191.1449,190.9379,190.9379,1671.0
2024-10-21 13:30:00,193.71,193.71,193.52,193.52,4377.0,190.9379,190.9379,190.7506,190.7506,4377.0
2024-10-21 13:35:00,193.54,193.59,193.37,193.39,2009.0,190.7704,190.8196,190.6028,190.6225,2009.0
2024-10-21 13:40:00,193.31,193.46,193.31,193.35,2734.0,190.5436,190.6915,190.5436,190.5831,2734.0
2024-10-21 13:45:00,193.42,193.53,193.36,193.5,3625.0,190.6521,190.7605,190.5929,190.7309,3625.0
2024-10-21 13:50:00,193.5,193.61,193.36,193.38,3644.0,190.7309,190.8394,190.5929,190.6126,3644.0
2024-10-21 13:55:00,193.34,193.37,193.31,193.35,2916.0,190.5732,190.6028,190.5436,190.5831,2916.0
2024-10-21 14:00:00,193.33,193.33,193.18,193.24,3514.0,190.5634,190.5634,190.4155,190.4747,3514.0
2024-10-21 14:05:00,193.23,193.31,193.17,193.31,4325.0,190.4648,190.5436,190.4057,190.5436,4325.0
2024-10-21 14:10:00,193.28,193.29,192.79,192.8,2433.0,190.5141,190.5239,190.0311,190.0409,2433.0
2024-10-21 14:15:00,192.85,192.85,192.79,192.85,1215.0,190.0902,190.0902,190.0311,190.0902,1215.0
2024-10-21 14:20:00,192.88,192.92,192.85,192.89,1947.0,190.1198,190.1592,190.0902,190.1297,1947.0
2024-10-21 14:25:00,192.86,192.86,192.68,192.8,4014.0,190.1001,190.1001,189.9227,190.0409,4014.0
2024-10-21 14:30:00,192.73,192.8,192.56,192.56,4579.0,189.9719,190.0409,189.8044,189.8044,4579.0
2024-10-21 14:35:00,192.59,192.89,192.59,192.86,6298.0,189.834,190.1297,189.834,190.1001,6298.0
2024-10-21 14:40:00,192.84,192.84,192.64,192.72,6596.0,190.0804,190.0804,189.8832,189.9621,6596.0
2024-10-21 14:45:00,192.73,192.73,192.6,192.69,5720.0,189.9719,189.9719,189.8438,189.9325,5720.0
2024-10-21 14:50:00,192.63,192.77,192.6,192.64,15121.0,189.8734,190.0114,189.8438,189.8832,15121.0
2024-10-21 14:55:00,192.64,192.72,192.62,192.66,5806.0,189.8832,189.9621,189.8635,189.903,5806.0
2024-10-21 15:00:00,192.65,192.81,192.61,192.8,6086.0,189.8931,190.0508,189.8537,190.0409,6086.0
2024-10-21 15:05:00,192.8,192.93,192.78,192.78,3320.0,190.0409,190.1691,190.0212,190.0212,3320.0
2024-10-21 15:10:00,192.79,193.12,192.78,193.12,4717.0,190.0311,190.3564,190.0212,190.3564,4717.0
2024-10-21 15:15:00,193.16,193.16,192.97,193.03,1112.0,190.3958,190.3958,190.2085,190.2677,1112.0
2024-10-21 15:20:00,192.99,193.23,192.99,193.12,9615.0,190.2282,190.4648,190.2282,190.3564,9615.0
2024-10-21 15:25:00,193.15,193.26,193.02,193.03,5362.0,190.3859,190.4944,190.2578,190.2677,5362.0
2024-10-21 15:30:00,192.98,192.98,192.65,192.81,9744.0,190.2184,190.2184,189.8931,190.0508,9744.0
2024-10-21 15:35:00,192.81,192.9,192.66,192.66,7069.0,190.0508,190.1395,189.903,189.903,7069.0
2024-10-21 15:40:00,192.67,192.73,192.58,192.62,14534.0,189.9128,189.9719,189.8241,189.8635,14534.0
2024-10-21 15:45:00,192.66,192.87,192.63,192.73,11343.0,189.903,190.1099,189.8734,189.9719,11343.0
2024-10-21 15:50:00,192.69,192.88,192.62,192.73,24201.0,189.9325,190.1198,189.8635,189.9719,24201.0
2024-10-21 15:55:00,192.7,192.84,192.53,192.69,83055.0,189.9424,190.0804,189.7748,189.9325,83055.0
2024-10-22 09:30:00,191.69,192.27,191.35,191.94,10582.0,188.9468,189.5185,188.6117,189.1933,10582.0
2024-10-22 09:35:00,191.83,191.96,191.2,191.2,1800.0,189.0848,189.213,188.4638,188.4638,1800.0
2024-10-22 09:40:00,191.74,191.87,191.3,191.55,4219.0,188.9961,189.1243,188.5624,188.8088,4219.0
2024-10-22 09:45:00,191.37,191.97,191.27,191.97,2523.0,188.6314,189.2228,188.5328,189.2228,2523.0
2024-10-22 09:50:00,191.82,192.2,191.78,191.87,1414.0,189.075,189.4495,189.0355,189.1243,1414.0
2024-10-22 09:55:00,191.67,191.78,191.45,191.59,3385.0,188.9271,189.0355,188.7103,188.8483,3385.0
2024-10-22 10:00:00,191.59,191.6,190.85,190.86,10212.0,188.8483,188.8581,188.1189,188.1287,10212.0
2024-10-22 10:05:00,190.88,190.88,190.57,190.69,11955.0,188.1484,188.1484,187.8429,187.9611,11955.0
2024-10-22 10:10:00,190.8,191.21,190.8,190.86,4706.0,188.0696,188.4737,188.0696,188.1287,4706.0
2024-10-22 10:15:00,191.0,191.17,190.36,190.36,9973.0,188.2667,188.4343,187.6359,187.6359,9973.0
2024-10-22 10:20:00,190.45,190.92,190.45,190.73,1950.0,187.7246,188.1879,187.7246,188.0006,1950.0
2024-10-22 10:25:00,190.77,190.77,190.52,190.76,2551.0,188.04,188.04,187.7936,188.0301,2551.0
2024-10-22 10:30:00,190.75,190.75,190.32,190.53,3407.0,188.0203,188.0203,187.5964,187.8034,3407.0
2024-10-22 10:35:00,190.59,190.6,190.4,190.48,1850.0,187.8626,187.8724,187.6753,187.7541,1850.0
2024-10-22 10:40:00,190.39,190.99,190.38,190.98,2990.0,187.6654,188.2568,187.6556,188.247,2990.0
2024-10-22 10:45:00,190.94,191.56,190.94,191.56,4852.0,188.2076,188.8187,188.2076,188.8187,4852.0
2024-10-22 10:50:00,191.68,191.76,191.63,191.71,1111.0,188.937,189.0158,188.8877,188.9665,1111.0
2024-10-22 10:55:00,191.92,192.02,191.87,192.02,3018.0,189.1735,189.2721,189.1243,189.2721,3018.0
2024-10-22 11:00:00,192.01,192.08,191.91,191.98,1537.0,189.2623,189.3313,189.1637,189.2327,1537.0
2024-10-22 11:05:00,191.94,192.23,191.84,192.23,4976.0,189.1933,189.4791,189.0947,189.4791,4976.0
2024-10-22 11:10:00,192.68,192.7,192.6,192.62,3125.0,189.9227,189.9424,189.8438,189.8635,3125.0
2024-10-22 11:15:00,192.77,192.77,192.68,192.74,619.0,190.0114,190.0114,189.9227,189.9818,619.0
2024-10-22 11:20:00,192.71,192.82,192.61,192.65,4747.0,189.9522,190.0607,189.8537,189.8931,4747.0
2024-10-22 11:25:00,192.57,192.72,192.4,192.4,8788.0,189.8142,189.9621,189.6467,189.6467,8788.0
2024-10-22 11:30:00,192.46,192.58,192.4,192.46,7389.0,189.7058,189.8241,189.6467,189.7058,7389.0
2024-10-22 11:35:00,192.41,192.52,192.41,192.52,200.0,189.6565,189.765,189.6565,189.765,200.0
2024-10-22 11:40:00,192.45,192.45,192.33,192.33,855.0,189.696,189.696,189.5777,189.5777,855.0
2024-10-22 11:45:00,192.42,192.42,192.12,192.12,2605.0,189.6664,189.6664,189.3707,189.3707,2605.0
2024-10-22 11:50:00,192.11,192.24,192.08,192.08,971.0,189.3608,189.489,189.3313,189.3313,971.0
2024-10-22 11:55:00,192.26,192.26,192.12,192.12,1117.0,189.5087,189.5087,189.3707,189.3707,1117.0
2024-10-22 12:00:00,192.11,192.17,192.1,192.1,2854.0,189.3608,189.42,189.351,189.351,2854.0
2024-10-22 12:05:00,192.06,192.06,191.83,191.83,808.0,189.3115,189.3115,189.0848,189.0848,808.0
2024-10-22 12:10:00,191.96,192.21,191.96,192.21,3567.0,189.213,189.4594,189.213,189.4594,3567.0
2024-10-22 12:15:00,192.15,192.4,192.02,192.4,3569.0,189.4002,189.6467,189.2721,189.6467,3569.0
2024-10-22 12:20:00,192.37,192.4,192.3,192.3,865.0,189.6171,189.6467,189.5481,189.5481,865.0
2024-10-22 12:25:00,192.3,192.39,192.3,192.37,1303.0,189.5481,189.6368,189.5481,189.6171,1303.0
2024-10-22 12:30:00,192.34,192.45,192.29,192.37,3295.0,189.5875,189.696,189.5382,189.6171,3295.0
2024-10-22 12:35:00,192.38,192.64,192.37,192.54,1012.0,189.627,189.8832,189.6171,189.7847,1012.0
2024-10-22 12:40:00,192.56,192.67,192.51,192.51,1013.0,189.8044,189.9128,189.7551,189.7551,1013.0
2024-10-22 12:45:00,192.59,192.59,192.5,192.51,1103.0,189.834,189.834,189.7452,189.7551,1103.0
2024-10-22 12:50:00,192.53,192.54,192.44,192.44,1454.0,189.7748,189.7847,189.6861,189.6861,1454.0
2024-10-22 12:55:00,192.47,192.47,192.38,192.44,801.0,189.7157,189.7157,189.627,189.6861,801.0
2024-10-22 13:00:00,192.54,192.63,192.52,192.53,2026.0,189.7847,189.8734,189.765,189.7748,2026.0
2024-10-22 13:05:00,192.53,192.56,192.48,192.56,742.0,189.7748,189.8044,189.7255,189.8044,742.0
2024-10-22 13:10:00,192.55,192.55,192.55,192.55,100.0,189.7945,189.7945,189.7945,189.7945,100.0
2024-10-22 13:15:00,192.54,192.54,192.41,192.49,2215.0,189.7847,189.7847,189.6565,189.7354,2215.0
2024-10-22 13:20:00,192.42,192.43,192.26,192.26,1682.0,189.6664,189.6762,189.5087,189.5087,1682.0
2024-10-22 13:25:00,192.39,192.41,192.37,192.39,1614.0,189.6368,189.6565,189.6171,189.6368,1614.0
2024-10-22 13:30:00,192.4,192.5,192.3,192.32,3550.0,189.6467,189.7452,189.5481,189.5678,3550.0
2024-10-22 13:35:00,192.34,192.34,192.34,192.34,114.0,189.5875,189.5875,189.5875,189.5875,114.0
2024-10-22 13:40:00,192.33,192.4,192.33,192.35,2195.0,189.5777,189.6467,189.5777,189.5974,2195.0
2024-10-22 13:45:00,192.39,192.48,192.38,192.48,1836.0,189.6368,189.7255,189.627,189.7255,1836.0
2024-10-22 13:50:00,192.46,192.46,192.32,192.32,1247.0,189.7058,189.7058,189.5678,189.5678,1247.0
2024-10-22 13:55:00,192.35,192.35,192.15,192.25,3640.0,189.5974,189.5974,189.4002,189.4988,3640.0
2024-10-22 14:00:00,192.26,192.49,192.26,192.43,1544.0,189.5087,189.7354,189.5087,189.6762,1544.0
2024-10-22 14:05:00,192.47,192.47,192.19,192.19,2409.0,189.7157,189.7157,189.4397,189.4397,2409.0
2024-10-22 14:10:00,192.27,192.33,192.06,192.06,4149.0,189.5185,189.5777,189.3115,189.3115,4149.0
2024-10-22 14:15:00,192.04,192.23,192.04,192.19,5301.0,189.2918,189.4791,189.2918,189.4397,5301.0
2024-10-22 14:20:00,192.2,192.22,192.12,192.12,1429.0,189.4495,189.4692,189.3707,189.3707,1429.0
2024-10-22 14:25:00,192.08,192.1,192.02,192.09,3687.0,189.3313,189.351,189.2721,189.3411,3687.0
2024-10-22 14:30:00,192.09,192.21,192.08,192.16,2489.0,189.3411,189.4594,189.3313,189.4101,2489.0
2024-10-22 14:35:00,192.17,192.23,192.11,192.23,2437.0,189.42,189.4791,189.3608,189.4791,2437.0
2024-10-22 14:40:00,192.23,192.29,192.19,192.19,2394.0,189.4791,189.5382,189.4397,189.4397,2394.0
2024-10-22 14:45:00,192.2,192.2,192.02,192.04,2160.0,189.4495,189.4495,189.2721,189.2918,2160.0
2024-10-22 14:50:00,192.1,192.17,192.08,192.14,2746.0,189.351,189.42,189.3313,189.3904,2746.0
2024-10-22 14:55:00,192.11,192.11,192.04,192.08,1961.0,189.3608,189.3608,189.2918,189.3313,1961.0
2024-10-22 15:00:00,192.08,192.19,192.06,192.14,3604.0,189.3313,189.4397,189.3115,189.3904,3604.0
2024-10-22 15:05:00,192.12,192.21,192.11,192.2,2250.0,189.3707,189.4594,189.3608,189.4495,2250.0
2024-10-22 15:10:00,192.23,192.3,192.05,192.08,5165.0,189.4791,189.5481,189.3017,189.3313,5165.0
2024-10-22 15:15:00,192.09,192.29,192.08,192.29,3106.0,189.3411,189.5382,189.3313,189.5382,3106.0
2024-10-22 15:20:00,192.3,192.45,192.3,192.38,1768.0,189.5481,189.696,189.5481,189.627,1768.0
2024-10-22 15:25:00,192.37,192.4,192.34,192.35,2343.0,189.6171,189.6467,189.5875,189.5974,2343.0
2024-10-22 15:30:00,192.42,192.52,192.33,192.52,7707.0,189.6664,189.765,189.5777,189.765,7707.0
2024-10-22 15:35:00,192.5,192.6,192.44,192.55,3283.0,189.7452,189.8438,189.6861,189.7945,3283.0
2024-10-22 15:40:00,192.56,192.76,192.54,192.57,11494.0,189.8044,190.0015,189.7847,189.8142,11494.0
2024-10-22 15:45:00,192.57,192.79,192.52,192.77,12096.0,189.8142,190.0311,189.765,190.0114,12096.0
2024-10-22 15:50:00,192.72,192.99,192.64,192.81,20972.0,189.9621,190.2282,189.8832,190.0508,20972.0
2024-10-22 15:55:00,192.82,193.13,192.77,192.78,50048.0,190.0607,190.3662,190.0114,190.0212,50048.0
2024-10-23 09:30:00,192.01,192.93,192.01,192.87,12382.0,189.2623,190.1691,189.2623,190.1099,12382.0
2024-10-23 09:35:00,192.87,193.06,192.43,192.63,7092.0,190.1099,190.2972,189.6762,189.8734,7092.0
2024-10-23 09:40:00,192.42,192.62,191.82,192.62,16295.0,189.6664,189.8635,189.075,189.8635,16295.0
2024-10-23 09:45:00,192.47,192.67,192.43,192.58,5273.0,189.7157,189.9128,189.6762,189.8241,5273.0
2024-10-23 09:50:00,192.53,192.55,192.14,192.19,4960.0,189.7748,189.7945,189.3904,189.4397,4960.0
2024-10-23 09:55:00,192.24,192.57,192.24,192.53,11125.0,189.489,189.8142,189.489,189.7748,11125.0
2024-10-23 10:00:00,192.59,193.73,192.59,193.71,12311.0,189.834,190.9576,189.834,190.9379,12311.0
2024-10-23 10:05:00,193.65,193.8,193.49,193.64,42124.0,190.8788,191.0266,190.7211,190.8689,42124.0
2024-10-23 10:10:00,193.63,193.72,193.46,193.59,4043.0,190.8591,190.9478,190.6915,190.8196,4043.0
2024-10-23 10:15:00,193.59,193.66,193.21,193.22,3127.0,190.8196,190.8886,190.4451,190.4549,3127.0
2024-10-23 10:20:00,193.34,193.34,193.13,193.14,1975.0,190.5732,190.5732,190.3662,190.3761,1975.0
2024-10-23 10:25:00,192.97,193.14,192.81,193.09,3841.0,190.2085,190.3761,190.0508,190.3268,3841.0
2024-10-23 10:30:00,192.84,193.06,192.77,193.03,5790.0,190.0804,190.2972,190.0114,190.2677,5790.0
2024-10-23 10:35:00,193.03,193.08,192.86,193.0,11361.0,190.2677,190.3169,190.1001,190.2381,11361.0
2024-10-23 10:40:00,193.0,193.0,192.67,192.68,2780.0,190.2381,190.2381,189.9128,189.9227,2780.0
2024-10-23 10:45:00,192.79,192.81,192.32,192.33,6766.0,190.0311,190.0508,189.5678,189.5777,6766.0
2024-10-23 10:50:00,192.2,192.29,192.05,192.08,1689.0,189.4495,189.5382,189.3017,189.3313,1689.0
2024-10-23 10:55:00,192.18,192.6,192.12,192.37,4000.0,189.4298,189.8438,189.3707,189.6171,4000.0
2024-10-23 11:00:00,192.3,192.3,191.99,191.99,6105.0,189.5481,189.5481,189.2425,189.2425,6105.0
2024-10-23 11:05:00,191.95,192.03,191.73,191.73,7955.0,189.2031,189.282,188.9863,188.9863,7955.0
2024-10-23 11:10:00,191.61,191.74,191.47,191.74,4529.0,188.868,188.9961,188.73,188.9961,4529.0
2024-10-23 11:15:00,191.79,191.81,191.61,191.7,2949.0,189.0454,189.0651,188.868,188.9567,2949.0
2024-10-23 11:20:00,191.7,191.97,191.59,191.94,4381.0,188.9567,189.2228,188.8483,189.1933,4381.0
2024-10-23 11:25:00,192.01,192.35,191.88,192.35,34724.0,189.2623,189.5974,189.1341,189.5974,34724.0
2024-10-23 11:30:00,192.39,192.51,192.24,192.24,1572.0,189.6368,189.7551,189.489,189.489,1572.0
2024-10-23 11:35:00,192.38,192.52,192.19,192.34,2701.0,189.627,189.765,189.4397,189.5875,2701.0
2024-10-23 11:40:00,192.27,192.44,192.2,192.37,3445.0,189.5185,189.6861,189.4495,189.6171,3445.0
2024-10-23 11:45:00,192.43,192.46,192.3,192.36,1439.0,189.6762,189.7058,189.5481,189.6072,1439.0
2024-10-23 11:50:00,192.33,192.33,192.16,192.27,8782.0,189.5777,189.5777,189.4101,189.5185,8782.0
2024-10-23 11:55:00,192.23,192.25,191.91,191.97,12227.0,189.4791,189.4988,189.1637,189.2228,12227.0
2024-10-23 12:00:00,191.93,192.16,191.93,192.05,11225.0,189.1834,189.4101,189.1834,189.3017,11225.0
2024-10-23 12:05:00,192.09,192.19,192.05,192.05,9509.0,189.3411,189.4397,189.3017,189.3017,9509.0
2024-10-23 12:10:00,192.05,192.05,191.79,191.96,4447.0,189.3017,189.3017,189.0454,189.213,4447.0
2024-10-23 12:15:00,191.96,192.84,191.95,192.83,38197.0,189.213,190.0804,189.2031,190.0705,38197.0
2024-10-23 12:20:00,192.78,192.78,192.55,192.56,5526.0,190.0212,190.0212,189.7945,189.8044,5526.0
2024-10-23 12:25:00,192.55,192.61,192.49,192.58,1799.0,189.7945,189.8537,189.7354,189.8241,1799.0
2024-10-23 12:30:00,192.52,192.73,192.51,192.72,7196.0,189.765,189.9719,189.7551,189.9621,7196.0
2024-10-23 12:35:00,192.72,192.81,192.51,192.55,7043.0,189.9621,190.0508,189.7551,189.7945,7043.0
2024-10-23 12:40:00,192.55,192.55,192.52,192.52,800.0,189.7945,189.7945,189.765,189.765,800.0
2024-10-23 12:45:00,192.53,192.64,192.46,192.47,1939.0,189.7748,189.8832,189.7058,189.7157,1939.0
2024-10-23 12:50:00,192.53,192.71,192.53,192.59,4528.0,189.7748,189.9522,189.7748,189.834,4528.0
2024-10-23 12:55:00,192.65,192.72,192.54,192.55,3241.0,189.8931,189.9621,189.7847,189.7945,3241.0
2024-10-23 13:00:00,192.6,192.7,192.57,192.57,3386.0,189.8438,189.9424,189.8142,189.8142,3386.0
2024-10-23 13:05:00,192.66,192.67,192.41,192.5,3937.0,189.903,189.9128,189.6565,189.7452,3937.0
2024-10-23 13:10:00,192.42,192.56,192.35,192.49,2352.0,189.6664,189.8044,189.5974,189.7354,2352.0
2024-10-23 13:15:00,192.53,192.53,192.36,192.43,1000.0,189.7748,189.7748,189.6072,189.6762,1000.0
2024-10-23 13:20:00,192.43,192.49,192.34,192.36,2374.0,189.6762,189.7354,189.5875,189.6072,2374.0
2024-10-23 13:25:00,192.39,192.41,192.18,192.2,5005.0,189.6368,189.6565,189.4298,189.4495,5005.0
2024-10-23 13:30:00,192.17,192.18,191.89,191.91,2887.0,189.42,189.4298,189.144,189.1637,2887.0
2024-10-23 13:35:00,191.88,192.11,191.85,192.09,8830.0,189.1341,189.3608,189.1045,189.3411,8830.0
2024-10-23 13:40:00,192.09,192.2,192.08,192.1,3656.0,189.3411,189.4495,189.3313,189.351,3656.0
2024-10-23 13:45:00,192.18,192.25,192.07,192.13,5900.0,189.4298,189.4988,189.3214,189.3805,5900.0
2024-10-23 13:50:00,192.19,192.35,192.17,192.35,1723.0,189.4397,189.5974,189.42,189.5974,1723.0
2024-10-23 13:55:00,192.23,192.45,192.22,192.45,4492.0,189.4791,189.696,189.4692,189.696,4492.0
2024-10-23 14:00:00,192.45,192.45,192.27,192.28,3463.0,189.696,189.696,189.5185,189.5284,3463.0
2024-10-23 14:05:00,192.23,192.3,192.21,192.29,2120.0,189.4791,189.5481,189.4594,189.5382,2120.0
2024-10-23 14:10:00,192.22,192.22,192.05,192.05,3365.0,189.4692,189.4692,189.3017,189.3017,3365.0
2024-10-23 14:15:00,191.96,192.09,191.73,191.92,5971.0,189.213,189.3411,188.9863,189.1735,5971.0
2024-10-23 14:20:00,191.92,192.08,191.87,192.02,6320.0,189.1735,189.3313,189.1243,189.2721,6320.0
2024-10-23 14:25:00,192.02,192.08,191.96,192.02,5588.0,189.2721,189.3313,189.213,189.2721,5588.0
2024-10-23 14:30:00,192.01,192.21,192.01,192.12,14938.0,189.2623,189.4594,189.2623,189.3707,14938.0
2024-10-23 14:35:00,192.12,192.46,192.12,192.4,3651.0,189.3707,189.7058,189.3707,189.6467,3651.0
2024-10-23 14:40:00,192.47,192.57,192.32,192.5,8903.0,189.7157,189.8142,189.5678,189.7452,8903.0
2024-10-23 14:45:00,192.48,192.54,192.36,192.37,3875.0,189.7255,189.7847,189.6072,189.6171,3875.0
2024-10-23 14:50:00,192.43,192.43,192.15,192.33,6987.0,189.6762,189.6762,189.4002,189.5777,6987.0
2024-10-23 14:55:00,192.33,192.46,192.26,192.3,6526.0,189.5777,189.7058,189.5087,189.5481,6526.0
2024-10-23 15:00:00,192.3,192.35,192.25,192.27,5017.0,189.5481,189.5974,189.4988,189.5185,5017.0
2024-10-23 15:05:00,192.34,192.46,192.28,192.37,5837.0,189.5875,189.7058,189.5284,189.6171,5837.0
2024-10-23 15:10:00,192.37,192.43,192.3,192.3,6669.0,189.6171,189.6762,189.5481,189.5481,6669.0
2024-10-23 15:15:00,192.29,192.46,192.17,192.46,20727.0,189.5382,189.7058,189.42,189.7058,20727.0
2024-10-23 15:20:00,192.45,192.45,192.35,192.36,7031.0,189.696,189.696,189.5974,189.6072,7031.0
2024-10-23 15:25:00,192.31,192.77,192.12,192.77,22127.0,189.558,190.0114,189.3707,190.0114,22127.0
2024-10-23 15:30:00,192.77,193.12,192.69,192.9,10398.0,190.0114,190.3564,189.9325,190.1395,10398.0
2024-10-23 15:35:00,192.96,192.96,192.68,192.73,17646.0,190.1987,190.1987,189.9227,189.9719,17646.0
2024-10-23 15:40:00,192.67,192.67,192.49,192.58,27430.0,189.9128,189.9128,189.7354,189.8241,27430.0
2024-10-23 15:45:00,192.59,192.79,192.51,192.53,18483.0,189.834,190.0311,189.7551,189.7748,18483.0
2024-10-23 15:50:00,192.56,192.84,192.26,192.77,24604.0,189.8044,190.0804,189.5087,190.0114,24604.0
2024-10-23 15:55:00,192.82,193.0,192.74,192.78,65807.0,190.0607,190.2381,189.9818,190.0212,65807.0
2024-10-24 09:30:00,193.41,193.55,192.73,192.73,12730.0,190.6422,190.7802,189.9719,189.9719,12730.0
2024-10-24 09:35:00,192.85,192.86,192.85,192.86,200.0,190.0902,190.1001,190.0902,190.1001,200.0
2024-10-24 09:40:00,193.21,193.29,192.62,193.04,1767.0,190.4451,190.5239,189.8635,190.2775,1767.0
2024-10-24 09:45:00,193.03,193.35,193.01,193.28,1500.0,190.2677,190.5831,190.2479,190.5141,1500.0
2024-10-24 09:50:00,193.38,193.65,193.05,193.54,2773.0,190.6126,190.8788,190.2874,190.7704,2773.0
2024-10-24 09:55:00,193.84,193.88,193.54,193.86,2411.0,191.0661,191.1055,190.7704,191.0858,2411.0
2024-10-24 10:00:00,193.75,194.02,193.69,193.69,4549.0,190.9774,191.2435,190.9182,190.9182,4549.0
2024-10-24 10:05:00,193.92,194.45,193.92,194.41,2308.0,191.1449,191.6673,191.1449,191.6279,2308.0
2024-10-24 10:10:00,194.45,194.46,193.52,193.52,13805.0,191.6673,191.6772,190.7506,190.7506,13805.0
2024-10-24 10:15:00,193.63,193.81,193.04,193.16,10908.0,190.8591,191.0365,190.2775,190.3958,10908.0
2024-10-24 10:20:00,193.17,193.27,193.05,193.05,35035.0,190.4057,190.5042,190.2874,190.2874,35035.0
2024-10-24 10:25:00,193.04,193.38,193.03,193.28,28116.0,190.2775,190.6126,190.2677,190.5141,28116.0
2024-10-24 10:30:00,193.28,193.41,193.05,193.27,44075.0,190.5141,190.6422,190.2874,190.5042,44075.0
2024-10-24 10:35:00,193.27,193.27,193.03,193.13,2600.0,190.5042,190.5042,190.2677,190.3662,2600.0
2024-10-24 10:40:00,193.13,193.14,192.94,193.04,3660.0,190.3662,190.3761,190.1789,190.2775,3660.0
2024-10-24 10:45:00,193.04,193.13,192.8,193.06,3233.0,190.2775,190.3662,190.0409,190.2972,3233.0
2024-10-24 10:50:00,193.07,193.31,193.06,193.19,3047.0,190.3071,190.5436,190.2972,190.4254,3047.0
2024-10-24 10:55:00,193.19,193.25,193.1,193.2,7462.0,190.4254,190.4845,190.3367,190.4352,7462.0
2024-10-24 11:00:00,193.25,193.25,192.85,192.85,1827.0,190.4845,190.4845,190.0902,190.0902,1827.0
2024-10-24 11:05:00,192.76,192.84,192.67,192.67,1306.0,190.0015,190.0804,189.9128,189.9128,1306.0
2024-10-24 11:10:00,192.77,192.87,192.71,192.85,1429.0,190.0114,190.1099,189.9522,190.0902,1429.0
2024-10-24 11:15:00,192.88,193.01,192.77,192.88,1784.0,190.1198,190.2479,190.0114,190.1198,1784.0
2024-10-24 11:20:00,192.97,193.06,192.9,192.97,1478.0,190.2085,190.2972,190.1395,190.2085,1478.0
2024-10-24 11:25:00,192.86,192.95,192.84,192.91,710.0,190.1001,190.1888,190.0804,190.1494,710.0
2024-10-24 11:30:00,192.79,192.79,192.69,192.77,1000.0,190.0311,190.0311,189.9325,190.0114,1000.0
2024-10-24 11:35:00,192.78,192.85,192.66,192.75,2158.0,190.0212,190.0902,189.903,189.9917,2158.0
2024-10-24 11:40:00,192.72,192.75,192.58,192.58,700.0,189.9621,189.9917,189.8241,189.8241,700.0
2024-10-24 11:45:00,192.63,192.71,192.56,192.58,1608.0,189.8734,189.9522,189.8044,189.8241,1608.0
2024-10-24 11:50:00,192.62,192.71,192.5,192.7,5020.0,189.8635,189.9522,189.7452,189.9424,5020.0
2024-10-24 11:55:00,192.72,192.84,192.67,192.78,2688.0,189.9621,190.0804,189.9128,190.0212,2688.0
2024-10-24 12:00:00,192.66,192.66,192.48,192.55,2499.0,189.903,189.903,189.7255,189.7945,2499.0
2024-10-24 12:05:00,192.51,192.51,192.13,192.13,1841.0,189.7551,189.7551,189.3805,189.3805,1841.0
2024-10-24 12:10:00,192.03,192.11,192.01,192.1,1000.0,189.282,189.3608,189.2623,189.351,1000.0
2024-10-24 12:15:00,192.0,192.14,192.0,192.13,1600.0,189.2524,189.3904,189.2524,189.3805,1600.0
2024-10-24 12:20:00,192.14,192.14,192.05,192.07,1007.0,189.3904,189.3904,189.3017,189.3214,1007.0
2024-10-24 12:25:00,192.02,192.29,192.02,192.29,1924.0,189.2721,189.5382,189.2721,189.5382,1924.0
2024-10-24 12:30:00,192.39,192.58,192.39,192.46,977.0,189.6368,189.8241,189.6368,189.7058,977.0
2024-10-24 12:35:00,192.6,192.6,192.49,192.55,1439.0,189.8438,189.8438,189.7354,189.7945,1439.0
2024-10-24 12:40:00,192.48,192.5,192.36,192.4,1658.0,189.7255,189.7452,189.6072,189.6467,1658.0
2024-10-24 12:45:00,192.4,192.55,192.39,192.55,967.0,189.6467,189.7945,189.6368,189.7945,967.0
2024-10-24 12:50:00,192.58,192.67,192.45,192.64,1219.0,189.8241,189.9128,189.696,189.8832,1219.0
2024-10-24 12:55:00,192.63,192.68,192.55,192.57,1905.0,189.8734,189.9227,189.7945,189.8142,1905.0
2024-10-24 13:00:00,192.47,192.69,192.47,192.59,1616.0,189.7157,189.9325,189.7157,189.834,1616.0
2024-10-24 13:05:00,192.53,192.56,192.41,192.56,1122.0,189.7748,189.8044,189.6565,189.8044,1122.0
2024-10-24 13:10:00,192.56,192.61,192.56,192.61,418.0,189.8044,189.8537,189.8044,189.8537,418.0
2024-10-24 13:15:00,192.61,192.8,192.61,192.8,900.0,189.8537,190.0409,189.8537,190.0409,900.0
2024-10-24 13:20:00,192.73,192.8,192.73,192.79,700.0,189.9719,190.0409,189.9719,190.0311,700.0
2024-10-24 13:25:00,192.78,192.85,192.67,192.83,2274.0,190.0212,190.0902,189.9128,190.0705,2274.0
2024-10-24 13:30:00,192.78,192.79,192.58,192.72,1600.0,190.0212,190.0311,189.8241,189.9621,1600.0
2024-10-24 13:35:00,192.74,192.75,192.62,192.75,2304.0,189.9818,189.9917,189.8635,189.9917,2304.0
2024-10-24 13:40:00,192.64,192.79,192.64,192.79,1258.0,189.8832,190.0311,189.8832,190.0311,1258.0
2024-10-24 13:45:00,192.77,192.78,192.5,192.5,3781.0,190.0114,190.0212,189.7452,189.7452,3781.0
2024-10-24 13:50:00,192.53,192.6,192.43,192.5,742.0,189.7748,189.8438,189.6762,189.7452,742.0
2024-10-24 13:55:00,192.45,192.45,192.37,192.4,471.0,189.696,189.696,189.6171,189.6467,471.0
2024-10-24 14:00:00,192.37,192.37,192.15,192.15,2793.0,189.6171,189.6171,189.4002,189.4002,2793.0
2024-10-24 14:05:00,192.16,192.22,192.08,192.12,1200.0,189.4101,189.4692,189.3313,189.3707,1200.0
2024-10-24 14:10:00,192.07,192.15,192.01,192.15,1809.0,189.3214,189.4002,189.2623,189.4002,1809.0
2024-10-24 14:15:00,192.16,192.3,192.12,192.27,3664.0,189.4101,189.5481,189.3707,189.5185,3664.0
2024-10-24 14:20:00,192.19,192.27,192.14,192.15,1210.0,189.4397,189.5185,189.3904,189.4002,1210.0
2024-10-24 14:25:00,192.08,192.13,192.08,192.12,815.0,189.3313,189.3805,189.3313,189.3707,815.0
2024-10-24 14:30:00,192.12,192.15,192.06,192.1,4132.0,189.3707,189.4002,189.3115,189.351,4132.0
2024-10-24 14:35:00,192.17,192.29,192.12,192.12,1907.0,189.42,189.5382,189.3707,189.3707,1907.0
2024-10-24 14:40:00,192.09,192.21,192.09,192.13,1000.0,189.3411,189.4594,189.3411,189.3805,1000.0
2024-10-24 14:45:00,192.12,192.12,191.89,191.95,3254.0,189.3707,189.3707,189.144,189.2031,3254.0
2024-10-24 14:50:00,191.93,192.04,191.92,192.0,9269.0,189.1834,189.2918,189.1735,189.2524,9269.0
2024-10-24 14:55:00,191.93,191.95,191.86,191.88,5646.0,189.1834,189.2031,189.1144,189.1341,5646.0
2024-10-24 15:00:00,191.9,191.9,191.78,191.78,5072.0,189.1538,189.1538,189.0355,189.0355,5072.0
2024-10-24 15:05:00,191.8,191.8,191.6,191.75,3957.0,189.0553,189.0553,188.8581,189.006,3957.0
2024-10-24 15:10:00,191.78,191.92,191.78,191.78,5860.0,189.0355,189.1735,189.0355,189.0355,5860.0
2024-10-24 15:15:00,191.78,191.83,191.73,191.81,3234.0,189.0355,189.0848,188.9863,189.0651,3234.0
2024-10-24 15:20:00,191.84,191.89,191.75,191.78,2761.0,189.0947,189.144,189.006,189.0355,2761.0
2024-10-24 15:25:00,191.82,192.19,191.82,192.16,14434.0,189.075,189.4397,189.075,189.4101,14434.0
2024-10-24 15:30:00,192.12,192.26,191.98,192.09,6174.0,189.3707,189.5087,189.2327,189.3411,6174.0
2024-10-24 15:35:00,192.21,192.23,191.91,191.91,35007.0,189.4594,189.4791,189.1637,189.1637,35007.0
2024-10-24 15:40:00,191.93,192.02,191.85,191.89,14221.0,189.1834,189.2721,189.1045,189.144,14221.0
2024-10-24 15:45:00,191.91,192.2,191.84,192.0,21430.0,189.1637,189.4495,189.0947,189.2524,21430.0
2024-10-24 15:50:00,192.0,192.0,191.64,191.67,34010.0,189.2524,189.2524,188.8975,188.9271,34010.0
2024-10-24 15:55:00,191.68,192.07,191.62,192.01,52599.0,188.937,189.3214,188.8778,189.2623,52599.0
2024-10-25 09:30:00,192.0,193.12,191.27,191.5,14937.0,189.2524,190.3564,188.5328,188.7596,14937.0
2024-10-25 09:35:00,191.5,191.5,190.36,190.83,2040.0,188.7596,188.7596,187.6359,188.0991,2040.0
2024-10-25 09:40:00,190.7,190.7,189.8,190.24,5061.0,187.971,187.971,187.0839,187.5176,5061.0
2024-10-25 09:45:00,190.24,190.3,189.59,189.68,5654.0,187.5176,187.5767,186.8769,186.9656,5654.0
2024-10-25 09:50:00,189.77,189.92,189.36,189.36,11775.0,187.0543,187.2022,186.6502,186.6502,11775.0
2024-10-25 09:55:00,189.46,189.9,189.33,189.74,8786.0,186.7487,187.1824,186.6206,187.0247,8786.0
2024-10-25 10:00:00,189.9,190.09,189.36,189.94,9294.0,187.1824,187.3697,186.6502,187.2219,9294.0
2024-10-25 10:05:00,189.96,190.95,189.81,190.14,17296.0,187.2416,188.2174,187.0937,187.419,17296.0
2024-10-25 10:10:00,190.29,190.36,190.0,190.17,2499.0,187.5669,187.6359,187.281,187.4486,2499.0
2024-10-25 10:15:00,190.09,190.46,190.08,190.19,4435.0,187.3697,187.7344,187.3599,187.4683,4435.0
2024-10-25 10:20:00,190.19,190.19,189.75,189.86,6431.0,187.4683,187.4683,187.0346,187.143,6431.0
2024-10-25 10:25:00,190.0,190.0,189.67,190.0,2907.0,187.281,187.281,186.9557,187.281,2907.0
2024-10-25 10:30:00,189.87,189.98,189.62,189.94,3930.0,187.1529,187.2613,186.9065,187.2219,3930.0
2024-10-25 10:35:00,189.91,190.25,189.9,190.04,12984.0,187.1923,187.5274,187.1824,187.3204,12984.0
2024-10-25 10:40:00,190.02,190.03,189.88,189.98,835.0,187.3007,187.3106,187.1627,187.2613,835.0
2024-10-25 10:45:00,189.98,190.0,189.74,189.93,2917.0,187.2613,187.281,187.0247,187.212,2917.0
2024-10-25 10:50:00,189.79,189.8,189.49,189.62,5046.0,187.074,187.0839,186.7783,186.9065,5046.0
2024-10-25 10:55:00,189.62,189.67,189.41,189.41,4673.0,186.9065,186.9557,186.6995,186.6995,4673.0
2024-10-25 11:00:00,189.53,189.6,189.19,189.2,10465.0,186.8177,186.8867,186.4826,186.4925,10465.0
2024-10-25 11:05:00,189.11,189.19,188.76,188.87,20039.0,186.4038,186.4826,186.0588,186.1672,20039.0
2024-10-25 11:10:00,188.87,189.22,188.82,188.83,18928.0,186.1672,186.5122,186.1179,186.1278,18928.0
2024-10-25 11:15:00,188.94,189.1,188.88,188.89,5078.0,186.2362,186.3939,186.177,186.1869,5078.0
2024-10-25 11:20:00,188.89,189.22,188.89,189.07,4971.0,186.1869,186.5122,186.1869,186.3643,4971.0
2024-10-25 11:25:00,189.07,189.12,188.78,189.05,13370.0,186.3643,186.4136,186.0785,186.3446,13370.0
2024-10-25 11:30:00,189.04,189.04,188.87,188.92,1034.0,186.3348,186.3348,186.1672,186.2165,1034.0
2024-10-25 11:35:00,189.02,189.16,188.74,188.96,4162.0,186.315,186.453,186.039,186.2559,4162.0
2024-10-25 11:40:00,188.85,188.99,188.81,188.99,1300.0,186.1475,186.2855,186.108,186.2855,1300.0
2024-10-25 11:45:00,188.95,189.06,188.85,189.0,2090.0,186.246,186.3545,186.1475,186.2953,2090.0
2024-10-25 11:50:00,189.03,189.1,188.88,188.92,2827.0,186.3249,186.3939,186.177,186.2165,2827.0
2024-10-25 11:55:00,188.89,189.02,188.85,189.02,4945.0,186.1869,186.315,186.1475,186.315,4945.0
2024-10-25 12:00:00,189.01,189.01,188.69,188.72,3352.0,186.3052,186.3052,185.9898,186.0193,3352.0
2024-10-25 12:05:00,188.79,188.83,188.63,188.63,1100.0,186.0883,186.1278,185.9306,185.9306,1100.0
2024-10-25 12:10:00,188.73,188.91,188.73,188.82,1932.0,186.0292,186.2066,186.0292,186.1179,1932.0
2024-10-25 12:15:00,188.89,188.96,188.84,188.89,826.0,186.1869,186.2559,186.1376,186.1869,826.0
2024-10-25 12:20:00,188.89,188.93,188.79,188.93,4702.0,186.1869,186.2263,186.0883,186.2263,4702.0
2024-10-25 12:25:00,188.87,188.97,188.78,188.97,1199.0,186.1672,186.2658,186.0785,186.2658,1199.0
2024-10-25 12:30:00,188.99,189.03,188.88,188.89,7185.0,186.2855,186.3249,186.177,186.1869,7185.0
2024-10-25 12:35:00,188.94,188.96,188.8,188.88,6004.0,186.2362,186.2559,186.0982,186.177,6004.0
2024-10-25 12:40:00,188.95,189.28,188.9,189.19,11886.0,186.246,186.5713,186.1968,186.4826,11886.0
2024-10-25 12:45:00,189.15,189.15,189.02,189.12,2130.0,186.4432,186.4432,186.315,186.4136,2130.0
2024-10-25 12:50:00,189.02,189.04,188.85,188.87,4782.0,186.315,186.3348,186.1475,186.1672,4782.0
2024-10-25 12:55:00,188.88,189.03,188.77,188.96,4370.0,186.177,186.3249,186.0686,186.2559,4370.0
2024-10-25 13:00:00,189.01,189.01,188.71,188.79,15817.0,186.3052,186.3052,186.0095,186.0883,15817.0
2024-10-25 13:05:00,188.79,188.8,188.69,188.78,3689.0,186.0883,186.0982,185.9898,186.0785,3689.0
2024-10-25 13:10:00,188.7,188.8,188.57,188.65,5726.0,185.9996,186.0982,185.8715,185.9503,5726.0
2024-10-25 13:15:00,188.63,188.64,188.45,188.53,3710.0,185.9306,185.9405,185.7532,185.8321,3710.0
2024-10-25 13:20:00,188.59,188.68,188.44,188.68,5093.0,185.8912,185.9799,185.7433,185.9799,5093.0
2024-10-25 13:25:00,188.74,188.77,188.68,188.7,4950.0,186.039,186.0686,185.9799,185.9996,4950.0
2024-10-25 13:30:00,188.69,188.79,188.61,188.71,2754.0,185.9898,186.0883,185.9109,186.0095,2754.0
2024-10-25 13:35:00,188.63,188.79,188.54,188.61,16223.0,185.9306,186.0883,185.8419,185.9109,16223.0
2024-10-25 13:40:00,188.54,188.54,188.34,188.44,5292.0,185.8419,185.8419,185.6448,185.7433,5292.0
2024-10-25 13:45:00,188.39,188.62,188.28,188.55,11123.0,185.6941,185.9208,185.5856,185.8518,11123.0
2024-10-25 13:50:00,188.48,188.76,188.47,188.65,7209.0,185.7828,186.0588,185.7729,185.9503,7209.0
2024-10-25 13:55:00,188.73,188.73,188.58,188.62,6155.0,186.0292,186.0292,185.8813,185.9208,6155.0
2024-10-25 14:00:00,188.54,188.64,188.39,188.56,7216.0,185.8419,185.9405,185.6941,185.8616,7216.0
2024-10-25 14:05:00,188.44,188.54,188.44,188.54,1079.0,185.7433,185.8419,185.7433,185.8419,1079.0
2024-10-25 14:10:00,188.45,188.58,188.39,188.58,3442.0,185.7532,185.8813,185.6941,185.8813,3442.0
2024-10-25 14:15:00,188.58,188.79,188.57,188.74,3385.0,185.8813,186.0883,185.8715,186.039,3385.0
2024-10-25 14:20:00,188.74,188.82,188.72,188.8,4005.0,186.039,186.1179,186.0193,186.0982,4005.0
2024-10-25 14:25:00,188.78,188.81,188.65,188.73,17187.0,186.0785,186.108,185.9503,186.0292,17187.0
2024-10-25 14:30:00,188.73,188.73,188.64,188.69,2964.0,186.0292,186.0292,185.9405,185.9898,2964.0
2024-10-25 14:35:00,188.73,188.76,188.68,188.72,3573.0,186.0292,186.0588,185.9799,186.0193,3573.0
2024-10-25 14:40:00,188.73,188.75,188.67,188.74,5502.0,186.0292,186.0489,185.97,186.039,5502.0
2024-10-25 14:45:00,188.74,189.07,188.7,188.88,9389.0,186.039,186.3643,185.9996,186.177,9389.0
2024-10-25 14:50:00,188.88,188.93,188.63,188.73,4178.0,186.177,186.2263,185.9306,186.0292,4178.0
2024-10-25 14:55:00,188.73,188.74,188.6,188.61,7573.0,186.0292,186.039,185.9011,185.9109,7573.0
2024-10-25 15:00:00,188.76,188.98,188.69,188.92,5546.0,186.0588,186.2756,185.9898,186.2165,5546.0
2024-10-25 15:05:00,188.96,189.01,188.71,188.77,5611.0,186.2559,186.3052,186.0095,186.0686,5611.0
2024-10-25 15:10:00,188.78,188.78,188.45,188.47,6303.0,186.0785,186.0785,185.7532,185.7729,6303.0
2024-10-25 15:15:00,188.45,188.81,188.41,188.81,7189.0,185.7532,186.108,185.7138,186.108,7189.0
2024-10-25 15:20:00,188.81,188.85,188.47,188.47,3975.0,186.108,186.1475,185.7729,185.7729,3975.0
2024-10-25 15:25:00,188.5,188.7,188.5,188.69,7126.0,185.8025,185.9996,185.8025,185.9898,7126.0
2024-10-25 15:30:00,188.69,188.69,188.35,188.37,5682.0,185.9898,185.9898,185.6546,185.6743,5682.0
2024-10-25 15:35:00,188.43,188.52,188.35,188.42,9971.0,185.7335,185.8222,185.6546,185.7236,9971.0
2024-10-25 15:40:00,188.34,188.53,188.34,188.47,11488.0,185.6448,185.8321,185.6448,185.7729,11488.0
2024-10-25 15:45:00,188.49,188.6,188.43,188.53,19629.0,185.7926,185.9011,185.7335,185.8321,19629.0
2024-10-25 15:50:00,188.52,188.55,188.08,188.29,34254.0,185.8222,185.8518,185.3885,185.5955,34254.0
2024-10-25 15:55:00,188.31,188.32,187.94,188.15,104172.0,185.6152,185.6251,185.2505,185.4575,104172.0
2024-10-28 09:30:00,189.0,189.94,188.98,189.64,13699.0,186.2953,187.2219,186.2756,186.9262,13699.0
2024-10-28 09:35:00,189.65,189.65,188.85,188.85,4287.0,186.936,186.936,186.1475,186.1475,4287.0
2024-10-28 09:40:00,188.93,189.34,188.87,188.96,14745.0,186.2263,186.6305,186.1672,186.2559,14745.0
2024-10-28 09:45:00,188.88,189.24,188.83,189.12,17333.0,186.177,186.5319,186.1278,186.4136,17333.0
2024-10-28 09:50:00,189.25,189.38,189.02,189.38,9229.0,186.5417,186.6699,186.315,186.6699,9229.0
2024-10-28 09:55:00,189.45,189.54,189.17,189.22,18324.0,186.7389,186.8276,186.4629,186.5122,18324.0
2024-10-28 10:00:00,189.23,189.23,188.98,189.12,6436.0,186.522,186.522,186.2756,186.4136,6436.0
2024-10-28 10:05:00,189.0,189.69,189.0,189.58,17412.0,186.2953,186.9755,186.2953,186.867,17412.0
2024-10-28 10:10:00,189.5,189.6,188.84,188.84,16836.0,186.7882,186.8867,186.1376,186.1376,16836.0
2024-10-28 10:15:00,189.0,189.0,188.74,188.75,1996.0,186.2953,186.2953,186.039,186.0489,1996.0
2024-10-28 10:20:00,188.91,189.04,188.7,189.03,6418.0,186.2066,186.3348,185.9996,186.3249,6418.0
2024-10-28 10:25:00,189.03,189.11,188.88,189.11,1199.0,186.3249,186.4038,186.177,186.4038,1199.0
2024-10-28 10:30:00,188.84,188.98,188.62,188.89,5511.0,186.1376,186.2756,185.9208,186.1869,5511.0
2024-10-28 10:35:00,188.9,188.9,188.25,188.25,5121.0,186.1968,186.1968,185.5561,185.5561,5121.0
2024-10-28 10:40:00,188.33,188.62,188.32,188.51,1912.0,185.6349,185.9208,185.6251,185.8123,1912.0
2024-10-28 10:45:00,188.5,188.69,188.4,188.58,2164.0,185.8025,185.9898,185.7039,185.8813,2164.0
2024-10-28 10:50:00,188.69,188.98,188.67,188.98,6769.0,185.9898,186.2756,185.97,186.2756,6769.0
2024-10-28 10:55:00,188.97,189.07,188.89,189.02,11216.0,186.2658,186.3643,186.1869,186.315,11216.0
2024-10-28 11:00:00,188.98,189.28,188.86,189.28,9652.0,186.2756,186.5713,186.1573,186.5713,9652.0
2024-10-28 11:05:00,189.28,189.4,189.18,189.31,2401.0,186.5713,186.6896,186.4728,186.6009,2401.0
2024-10-28 11:10:00,189.32,189.53,189.23,189.29,6578.0,186.6107,186.8177,186.522,186.5812,6578.0
2024-10-28 11:15:00,189.28,189.42,189.2,189.31,1512.0,186.5713,186.7093,186.4925,186.6009,1512.0
2024-10-28 11:20:00,189.35,189.44,189.27,189.31,15996.0,186.6403,186.729,186.5615,186.6009,15996.0
2024-10-28 11:25:00,189.36,189.55,189.36,189.5,24091.0,186.6502,186.8375,186.6502,186.7882,24091.0
2024-10-28 11:30:00,189.5,189.7,189.44,189.49,17016.0,186.7882,186.9853,186.729,186.7783,17016.0
2024-10-28 11:35:00,189.49,189.5,189.38,189.5,3941.0,186.7783,186.7882,186.6699,186.7882,3941.0
2024-10-28 11:40:00,189.42,189.5,189.29,189.34,4388.0,186.7093,186.7882,186.5812,186.6305,4388.0
2024-10-28 11:45:00,189.26,189.37,189.26,189.34,1610.0,186.5516,186.66,186.5516,186.6305,1610.0
2024-10-28 11:50:00,189.33,189.42,189.23,189.24,4093.0,186.6206,186.7093,186.522,186.5319,4093.0
2024-10-28 11:55:00,189.22,189.45,189.22,189.37,2150.0,186.5122,186.7389,186.5122,186.66,2150.0
2024-10-28 12:00:00,189.41,189.52,189.34,189.34,5894.0,186.6995,186.8079,186.6305,186.6305,5894.0
2024-10-28 12:05:00,189.35,189.55,189.34,189.53,1763.0,186.6403,186.8375,186.6305,186.8177,1763.0
2024-10-28 12:10:00,189.49,189.61,189.45,189.58,13479.0,186.7783,186.8966,186.7389,186.867,13479.0
2024-10-28 12:15:00,189.57,189.64,189.53,189.61,18329.0,186.8572,186.9262,186.8177,186.8966,18329.0
2024-10-28 12:20:00,189.67,189.68,189.61,189.67,6271.0,186.9557,186.9656,186.8966,186.9557,6271.0
2024-10-28 12:25:00,189.67,189.74,189.65,189.71,13328.0,186.9557,187.0247,186.936,186.9952,13328.0
2024-10-28 12:30:00,189.68,189.74,189.56,189.57,12227.0,186.9656,187.0247,186.8473,186.8572,12227.0
2024-10-28 12:35:00,189.57,189.58,189.44,189.55,3296.0,186.8572,186.867,186.729,186.8375,3296.0
2024-10-28 12:40:00,189.55,189.67,189.48,189.58,2580.0,186.8375,186.9557,186.7685,186.867,2580.0
2024-10-28 12:45:00,189.58,189.58,189.41,189.44,3349.0,186.867,186.867,186.6995,186.729,3349.0
2024-10-28 12:50:00,189.48,189.51,189.4,189.5,2873.0,186.7685,186.798,186.6896,186.7882,2873.0
2024-10-28 12:55:00,189.53,189.53,189.45,189.5,2720.0,186.8177,186.8177,186.7389,186.7882,2720.0
2024-10-28 13:00:00,189.45,189.45,189.35,189.35,2591.0,186.7389,186.7389,186.6403,186.6403,2591.0
2024-10-28 13:05:00,189.38,189.38,189.16,189.32,3823.0,186.6699,186.6699,186.453,186.6107,3823.0
2024-10-28 13:10:00,189.33,189.33,189.24,189.25,1868.0,186.6206,186.6206,186.5319,186.5417,1868.0
2024-10-28 13:15:00,189.25,189.25,189.18,189.23,1015.0,186.5417,186.5417,186.4728,186.522,1015.0
2024-10-28 13:20:00,189.28,189.39,189.23,189.36,13532.0,186.5713,186.6797,186.522,186.6502,13532.0
2024-10-28 13:25:00,189.36,189.36,189.28,189.33,2498.0,186.6502,186.6502,186.5713,186.6206,2498.0
2024-10-28 13:30:00,189.33,189.34,189.19,189.3,7895.0,186.6206,186.6305,186.4826,186.591,7895.0
2024-10-28 13:35:00,189.3,189.39,189.23,189.33,5856.0,186.591,186.6797,186.522,186.6206,5856.0
2024-10-28 13:40:00,189.34,189.38,189.14,189.38,17113.0,186.6305,186.6699,186.4333,186.6699,17113.0
2024-10-28 13:45:00,189.38,189.45,189.34,189.41,2611.0,186.6699,186.7389,186.6305,186.6995,2611.0
2024-10-28 13:50:00,189.44,189.51,189.4,189.44,12185.0,186.729,186.798,186.6896,186.729,12185.0
2024-10-28 13:55:00,189.5,189.52,189.45,189.47,3304.0,186.7882,186.8079,186.7389,186.7586,3304.0
2024-10-28 14:00:00,189.48,189.48,189.35,189.46,4716.0,186.7685,186.7685,186.6403,186.7487,4716.0
2024-10-28 14:05:00,189.46,189.5,189.37,189.38,4659.0,186.7487,186.7882,186.66,186.6699,4659.0
2024-10-28 14:10:00,189.38,189.51,189.37,189.47,3528.0,186.6699,186.798,186.66,186.7586,3528.0
2024-10-28 14:15:00,189.5,189.52,189.47,189.51,13094.0,186.7882,186.8079,186.7586,186.798,13094.0
2024-10-28 14:20:00,189.49,189.5,189.36,189.38,3977.0,186.7783,186.7882,186.6502,186.6699,3977.0
2024-10-28 14:25:00,189.41,189.43,189.36,189.38,2905.0,186.6995,186.7192,186.6502,186.6699,2905.0
2024-10-28 14:30:00,189.42,189.5,189.34,189.42,16935.0,186.7093,186.7882,186.6305,186.7093,16935.0
2024-10-28 14:35:00,189.47,189.55,189.43,189.53,12574.0,186.7586,186.8375,186.7192,186.8177,12574.0
2024-10-28 14:40:00,189.53,189.57,189.44,189.44,6877.0,186.8177,186.8572,186.729,186.729,6877.0
2024-10-28 14:45:00,189.44,189.5,189.34,189.5,27848.0,186.729,186.7882,186.6305,186.7882,27848.0
2024-10-28 14:50:00,189.49,189.5,189.37,189.43,24059.0,186.7783,186.7882,186.66,186.7192,24059.0
2024-10-28 14:55:00,189.42,189.5,189.34,189.36,9688.0,186.7093,186.7882,186.6305,186.6502,9688.0
2024-10-28 15:00:00,189.35,189.58,189.32,189.52,8282.0,186.6403,186.867,186.6107,186.8079,8282.0
2024-10-28 15:05:00,189.52,189.55,189.44,189.46,8168.0,186.8079,186.8375,186.729,186.7487,8168.0
2024-10-28 15:10:00,189.46,189.48,189.38,189.43,10120.0,186.7487,186.7685,186.6699,186.7192,10120.0
2024-10-28 15:15:00,189.43,189.45,189.3,189.34,12144.0,186.7192,186.7389,186.591,186.6305,12144.0
2024-10-28 15:20:00,189.37,189.5,189.31,189.5,20488.0,186.66,186.7882,186.6009,186.7882,20488.0
2024-10-28 15:25:00,189.59,189.59,189.37,189.38,14460.0,186.8769,186.8769,186.66,186.6699,14460.0
2024-10-28 15:30:00,189.36,189.51,189.32,189.5,19404.0,186.6502,186.798,186.6107,186.7882,19404.0
2024-10-28 15:35:00,189.5,189.52,189.32,189.38,30710.0,186.7882,186.8079,186.6107,186.6699,30710.0
2024-10-28 15:40:00,189.41,189.82,189.41,189.63,42598.0,186.6995,187.1036,186.6995,186.9163,42598.0
2024-10-28 15:45:00,189.6,189.77,189.57,189.73,30873.0,186.8867,187.0543,186.8572,187.0149,30873.0
2024-10-28 15:50:00,189.75,189.84,189.52,189.59,49547.0,187.0346,187.1233,186.8079,186.8769,49547.0
2024-10-28 15:55:00,189.62,189.89,189.18,189.28,159806.0,186.9065,187.1726,186.4728,186.5713,159806.0
2024-10-29 09:30:00,189.14,189.63,188.62,189.18,13700.0,186.4333,186.9163,185.9208,186.4728,13700.0
2024-10-29 09:35:00,189.1,189.12,188.22,189.12,4524.0,186.3939,186.4136,185.5265,186.4136,4524.0
2024-10-29 09:40:00,189.02,189.03,188.92,188.92,552.0,186.315,186.3249,186.2165,186.2165,552.0
2024-10-29 09:45:00,188.85,189.33,188.55,189.14,6357.0,186.1475,186.6206,185.8518,186.4333,6357.0
2024-10-29 09:50:00,189.13,189.18,188.8,189.14,4253.0,186.4235,186.4728,186.0982,186.4333,4253.0
2024-10-29 09:55:00,189.14,189.3,189.0,189.06,3577.0,186.4333,186.591,186.2953,186.3545,3577.0
2024-10-29 10:00:00,188.98,188.98,188.67,188.72,10938.0,186.2756,186.2756,185.97,186.0193,10938.0
2024-10-29 10:05:00,188.8,189.08,188.8,188.92,9575.0,186.0982,186.3742,186.0982,186.2165,9575.0
2024-10-29 10:10:00,188.92,188.92,188.24,188.37,4160.0,186.2165,186.2165,185.5462,185.6743,4160.0
2024-10-29 10:15:00,188.39,188.69,188.39,188.69,3120.0,185.6941,185.9898,185.6941,185.9898,3120.0
2024-10-29 10:20:00,188.52,188.64,188.08,188.45,13122.0,185.8222,185.9405,185.3885,185.7532,13122.0
2024-10-29 10:25:00,188.31,188.37,188.09,188.09,7160.0,185.6152,185.6743,185.3983,185.3983,7160.0
2024-10-29 10:30:00,188.08,188.17,187.96,187.98,2355.0,185.3885,185.4772,185.2702,185.2899,2355.0
2024-10-29 10:35:00,188.07,188.2,187.92,188.16,4565.0,185.3786,185.5068,185.2308,185.4673,4565.0
2024-10-29 10:40:00,188.16,188.16,187.82,187.92,7087.0,185.4673,185.4673,185.1322,185.2308,7087.0
2024-10-29 10:45:00,187.95,187.95,187.73,187.9,4121.0,185.2604,185.2604,185.0435,185.2111,4121.0
2024-10-29 10:50:00,188.02,188.02,187.68,187.75,5592.0,185.3294,185.3294,184.9942,185.0632,5592.0
2024-10-29 10:55:00,187.71,187.97,187.68,187.96,6431.0,185.0238,185.2801,184.9942,185.2702,6431.0
2024-10-29 11:00:00,187.9,187.97,187.57,187.58,3526.0,185.2111,185.2801,184.8858,184.8956,3526.0
2024-10-29 11:05:00,187.57,187.57,187.11,187.12,2650.0,184.8858,184.8858,184.4324,184.4422,2650.0
2024-10-29 11:10:00,187.15,187.34,186.91,187.31,4133.0,184.4718,184.6591,184.2352,184.6295,4133.0
2024-10-29 11:15:00,187.34,187.55,187.34,187.5,2584.0,184.6591,184.8661,184.6591,184.8168,2584.0
2024-10-29 11:20:00,187.46,187.53,187.36,187.39,3093.0,184.7774,184.8464,184.6788,184.7084,3093.0
2024-10-29 11:25:00,187.39,187.47,187.29,187.38,6135.0,184.7084,184.7872,184.6098,184.6985,6135.0
2024-10-29 11:30:00,187.35,187.52,187.35,187.52,4462.0,184.6689,184.8365,184.6689,184.8365,4462.0
2024-10-29 11:35:00,187.41,187.66,187.41,187.61,1548.0,184.7281,184.9745,184.7281,184.9252,1548.0
2024-10-29 11:40:00,187.61,187.78,187.56,187.78,3076.0,184.9252,185.0928,184.8759,185.0928,3076.0
2024-10-29 11:45:00,187.78,187.88,187.7,187.88,5621.0,185.0928,185.1914,185.0139,185.1914,5621.0
2024-10-29 11:50:00,187.81,187.89,187.77,187.81,1955.0,185.1224,185.2012,185.0829,185.1224,1955.0
2024-10-29 11:55:00,187.76,187.79,187.7,187.7,1442.0,185.0731,185.1026,185.0139,185.0139,1442.0
2024-10-29 12:00:00,187.78,188.04,187.77,188.01,4466.0,185.0928,185.3491,185.0829,185.3195,4466.0
2024-10-29 12:05:00,188.0,188.14,187.97,188.14,11483.0,185.3096,185.4476,185.2801,185.4476,11483.0
2024-10-29 12:10:00,188.14,188.47,188.14,188.47,3858.0,185.4476,185.7729,185.4476,185.7729,3858.0
2024-10-29 12:15:00,188.48,188.52,188.23,188.31,6515.0,185.7828,185.8222,185.5363,185.6152,6515.0
2024-10-29 12:20:00,188.36,188.36,188.13,188.13,3216.0,185.6645,185.6645,185.4378,185.4378,3216.0
2024-10-29 12:25:00,188.21,188.21,188.13,188.13,1658.0,185.5166,185.5166,185.4378,185.4378,1658.0
2024-10-29 12:30:00,188.14,188.23,188.12,188.17,3705.0,185.4476,185.5363,185.4279,185.4772,3705.0
2024-10-29 12:35:00,188.19,188.3,188.16,188.23,4066.0,185.4969,185.6053,185.4673,185.5363,4066.0
2024-10-29 12:40:00,188.25,188.3,187.96,188.04,2260.0,185.5561,185.6053,185.2702,185.3491,2260.0
2024-10-29 12:45:00,188.05,188.05,188.01,188.04,810.0,185.3589,185.3589,185.3195,185.3491,810.0
2024-10-29 12:50:00,188.04,188.37,187.98,188.31,2700.0,185.3491,185.6743,185.2899,185.6152,2700.0
2024-10-29 12:55:00,188.32,188.34,188.2,188.28,1362.0,185.6251,185.6448,185.5068,185.5856,1362.0
2024-10-29 13:00:00,188.27,188.43,188.27,188.43,2573.0,185.5758,185.7335,185.5758,185.7335,2573.0
2024-10-29 13:05:00,188.37,188.45,188.27,188.32,905.0,185.6743,185.7532,185.5758,185.6251,905.0
2024-10-29 13:10:00,188.27,188.27,188.21,188.21,1552.0,185.5758,185.5758,185.5166,185.5166,1552.0
2024-10-29 13:15:00,188.17,188.17,188.01,188.01,1936.0,185.4772,185.4772,185.3195,185.3195,1936.0
2024-10-29 13:20:00,187.99,187.99,187.92,187.95,735.0,185.2998,185.2998,185.2308,185.2604,735.0
2024-10-29 13:25:00,187.95,187.97,187.85,187.85,1598.0,185.2604,185.2801,185.1618,185.1618,1598.0
2024-10-29 13:30:00,187.84,187.84,187.73,187.76,2989.0,185.1519,185.1519,185.0435,185.0731,2989.0
2024-10-29 13:35:00,187.75,187.82,187.69,187.72,2674.0,185.0632,185.1322,185.0041,185.0336,2674.0
2024-10-29 13:40:00,187.75,187.9,187.69,187.9,5227.0,185.0632,185.2111,185.0041,185.2111,5227.0
2024-10-29 13:45:00,187.9,187.97,187.73,187.76,2622.0,185.2111,185.2801,185.0435,185.0731,2622.0
2024-10-29 13:50:00,187.74,187.74,187.52,187.67,1642.0,185.0534,185.0534,184.8365,184.9844,1642.0
2024-10-29 13:55:00,187.72,187.77,187.7,187.77,1400.0,185.0336,185.0829,185.0139,185.0829,1400.0
2024-10-29 14:00:00,187.78,187.84,187.69,187.7,1824.0,185.0928,185.1519,185.0041,185.0139,1824.0
2024-10-29 14:05:00,187.64,187.69,187.59,187.59,821.0,184.9548,185.0041,184.9055,184.9055,821.0
2024-10-29 14:10:00,187.62,187.62,187.5,187.55,3161.0,184.9351,184.9351,184.8168,184.8661,3161.0
2024-10-29 14:15:00,187.55,187.55,187.34,187.42,3515.0,184.8661,184.8661,184.6591,184.7379,3515.0
2024-10-29 14:20:00,187.49,187.55,187.35,187.35,6896.0,184.8069,184.8661,184.6689,184.6689,6896.0
2024-10-29 14:25:00,187.34,187.44,187.32,187.44,2959.0,184.6591,184.7577,184.6394,184.7577,2959.0
2024-10-29 14:30:00,187.44,187.56,187.42,187.46,4137.0,184.7577,184.8759,184.7379,184.7774,4137.0
2024-10-29 14:35:00,187.46,187.5,187.41,187.45,1411.0,184.7774,184.8168,184.7281,184.7675,1411.0
2024-10-29 14:40:00,187.4,187.48,187.33,187.4,4641.0,184.7182,184.7971,184.6492,184.7182,4641.0
2024-10-29 14:45:00,187.39,187.55,187.35,187.45,6085.0,184.7084,184.8661,184.6689,184.7675,6085.0
2024-10-29 14:50:00,187.42,187.42,187.32,187.34,4516.0,184.7379,184.7379,184.6394,184.6591,4516.0
2024-10-29 14:55:00,187.34,187.48,187.34,187.38,4917.0,184.6591,184.7971,184.6591,184.6985,4917.0
2024-10-29 15:00:00,187.4,187.43,187.31,187.31,4413.0,184.7182,184.7478,184.6295,184.6295,4413.0
2024-10-29 15:05:00,187.34,187.37,187.18,187.21,6576.0,184.6591,184.6887,184.5014,184.5309,6576.0
2024-10-29 15:10:00,187.23,187.43,187.18,187.18,3696.0,184.5507,184.7478,184.5014,184.5014,3696.0
2024-10-29 15:15:00,187.17,187.23,187.06,187.15,5310.0,184.4915,184.5507,184.3831,184.4718,5310.0
2024-10-29 15:20:00,187.14,187.14,187.01,187.13,7558.0,184.4619,184.4619,184.3338,184.4521,7558.0
2024-10-29 15:25:00,187.15,187.33,187.14,187.28,5644.0,184.4718,184.6492,184.4619,184.5999,5644.0
2024-10-29 15:30:00,187.26,187.33,187.07,187.1,4413.0,184.5802,184.6492,184.3929,184.4225,4413.0
2024-10-29 15:35:00,187.1,187.14,186.9,187.09,10619.0,184.4225,184.4619,184.2254,184.4127,10619.0
2024-10-29 15:40:00,187.03,187.09,186.94,187.03,7694.0,184.3535,184.4127,184.2648,184.3535,7694.0
2024-10-29 15:45:00,187.07,187.19,187.03,187.16,12038.0,184.3929,184.5112,184.3535,184.4817,12038.0
2024-10-29 15:50:00,187.09,187.16,186.47,186.55,34506.0,184.4127,184.4817,183.8015,183.8804,34506.0
2024-10-29 15:55:00,186.55,186.77,186.46,186.62,113777.0,183.8804,184.0972,183.7917,183.9494,113777.0
2024-10-30 09:30:00,187.39,188.62,187.39,188.21,8042.0,184.7084,185.9208,184.7084,185.5166,8042.0
2024-10-30 09:35:00,188.65,188.77,188.09,188.44,1608.0,185.9503,186.0686,185.3983,185.7433,1608.0
2024-10-30 09:40:00,188.56,189.05,188.5,188.76,1165.0,185.8616,186.3446,185.8025,186.0588,1165.0
2024-10-30 09:45:00,189.05,189.14,188.79,189.05,2466.0,186.3446,186.4333,186.0883,186.3446,2466.0
2024-10-30 09:50:00,189.29,189.49,189.01,189.24,2924.0,186.5812,186.7783,186.3052,186.5319,2924.0
2024-10-30 09:55:00,189.1,189.36,189.08,189.27,1000.0,186.3939,186.6502,186.3742,186.5615,1000.0
2024-10-30 10:00:00,189.03,189.11,188.33,188.34,5174.0,186.3249,186.4038,185.6349,185.6448,5174.0
2024-10-30 10:05:00,188.34,188.55,188.17,188.5,3090.0,185.6448,185.8518,185.4772,185.8025,3090.0
2024-10-30 10:10:00,188.65,188.74,188.47,188.48,1749.0,185.9503,186.039,185.7729,185.7828,1749.0
2024-10-30 10:15:00,188.78,188.82,188.45,188.56,5858.0,186.0785,186.1179,185.7532,185.8616,5858.0
2024-10-30 10:20:00,188.56,188.62,188.42,188.62,5435.0,185.8616,185.9208,185.7236,185.9208,5435.0
2024-10-30 10:25:00,188.71,188.89,188.43,188.46,2699.0,186.0095,186.1869,185.7335,185.7631,2699.0
2024-10-30 10:30:00,188.59,188.66,188.33,188.53,3303.0,185.8912,185.9602,185.6349,185.8321,3303.0
2024-10-30 10:35:00,188.5,188.64,188.39,188.49,3226.0,185.8025,185.9405,185.6941,185.7926,3226.0
2024-10-30 10:40:00,188.57,188.85,188.21,188.21,12300.0,185.8715,186.1475,185.5166,185.5166,12300.0
2024-10-30 10:45:00,188.23,188.37,188.15,188.18,5425.0,185.5363,185.6743,185.4575,185.4871,5425.0
2024-10-30 10:50:00,188.16,188.68,188.09,188.59,6788.0,185.4673,185.9799,185.3983,185.8912,6788.0
2024-10-30 10:55:00,188.7,188.73,188.62,188.65,4044.0,185.9996,186.0292,185.9208,185.9503,4044.0
2024-10-30 11:00:00,188.72,189.06,188.71,189.06,16432.0,186.0193,186.3545,186.0095,186.3545,16432.0
2024-10-30 11:05:00,188.98,188.98,188.48,188.75,11773.0,186.2756,186.2756,185.7828,186.0489,11773.0
2024-10-30 11:10:00,188.78,188.78,188.59,188.65,2032.0,186.0785,186.0785,185.8912,185.9503,2032.0
2024-10-30 11:15:00,188.74,188.74,188.48,188.57,2621.0,186.039,186.039,185.7828,185.8715,2621.0
2024-10-30 11:20:00,188.47,188.54,188.34,188.44,3012.0,185.7729,185.8419,185.6448,185.7433,3012.0
2024-10-30 11:25:00,188.44,188.64,188.43,188.59,5366.0,185.7433,185.9405,185.7335,185.8912,5366.0
2024-10-30 11:30:00,188.59,189.06,188.59,189.0,5583.0,185.8912,186.3545,185.8912,186.2953,5583.0
2024-10-30 11:35:00,189.0,189.19,188.93,189.04,7805.0,186.2953,186.4826,186.2263,186.3348,7805.0
2024-10-30 11:40:00,189.08,189.08,188.79,188.89,2917.0,186.3742,186.3742,186.0883,186.1869,2917.0
2024-10-30 11:45:00,188.89,188.95,188.74,188.81,3985.0,186.1869,186.246,186.039,186.108,3985.0
2024-10-30 11:50:00,188.82,188.96,188.74,188.95,2795.0,186.1179,186.2559,186.039,186.246,2795.0
2024-10-30 11:55:00,188.85,188.86,188.71,188.81,4531.0,186.1475,186.1573,186.0095,186.108,4531.0
2024-10-30 12:00:00,188.75,188.88,188.74,188.84,5460.0,186.0489,186.177,186.039,186.1376,5460.0
2024-10-30 12:05:00,188.83,188.83,188.65,188.75,6562.0,186.1278,186.1278,185.9503,186.0489,6562.0
2024-10-30 12:10:00,188.79,189.07,188.79,189.07,4100.0,186.0883,186.3643,186.0883,186.3643,4100.0
2024-10-30 12:15:00,188.99,189.07,188.99,189.07,935.0,186.2855,186.3643,186.2855,186.3643,935.0
2024-10-30 12:20:00,189.07,189.11,188.95,189.02,9459.0,186.3643,186.4038,186.246,186.315,9459.0
2024-10-30 12:25:00,189.15,189.34,189.08,189.13,9771.0,186.4432,186.6305,186.3742,186.4235,9771.0
2024-10-30 12:30:00,189.08,189.14,188.99,189.05,3960.0,186.3742,186.4333,186.2855,186.3446,3960.0
2024-10-30 12:35:00,189.05,189.09,188.98,188.99,2940.0,186.3446,186.384,186.2756,186.2855,2940.0
2024-10-30 12:40:00,189.01,189.1,189.0,189.06,2023.0,186.3052,186.3939,186.2953,186.3545,2023.0
2024-10-30 12:45:00,189.15,189.15,188.88,188.93,7958.0,186.4432,186.4432,186.177,186.2263,7958.0
2024-10-30 12:50:00,188.8,188.8,188.51,188.57,3327.0,186.0982,186.0982,185.8123,185.8715,3327.0
2024-10-30 12:55:00,188.55,188.65,188.52,188.64,3029.0,185.8518,185.9503,185.8222,185.9405,3029.0
2024-10-30 13:00:00,188.63,188.97,188.63,188.85,2550.0,185.9306,186.2658,185.9306,186.1475,2550.0
2024-10-30 13:05:00,188.91,189.01,188.82,188.82,9488.0,186.2066,186.3052,186.1179,186.1179,9488.0
2024-10-30 13:10:00,188.81,189.08,188.81,189.02,4066.0,186.108,186.3742,186.108,186.315,4066.0
2024-10-30 13:15:00,189.02,189.07,188.86,188.91,7820.0,186.315,186.3643,186.1573,186.2066,7820.0
2024-10-30 13:20:00,188.9,189.13,188.9,189.12,10025.0,186.1968,186.4235,186.1968,186.4136,10025.0
2024-10-30 13:25:00,189.06,189.27,189.04,189.14,5975.0,186.3545,186.5615,186.3348,186.4333,5975.0
2024-10-30 13:30:00,189.24,189.24,188.66,188.66,11351.0,186.5319,186.5319,185.9602,185.9602,11351.0
2024-10-30 13:35:00,188.75,189.06,188.72,189.06,3522.0,186.0489,186.3545,186.0193,186.3545,3522.0
2024-10-30 13:40:00,189.05,189.07,188.99,189.01,1615.0,186.3446,186.3643,186.2855,186.3052,1615.0
2024-10-30 13:45:00,189.02,189.08,188.86,189.07,6111.0,186.315,186.3742,186.1573,186.3643,6111.0
2024-10-30 13:50:00,189.04,189.08,188.84,188.9,6768.0,186.3348,186.3742,186.1376,186.1968,6768.0
2024-10-30 13:55:00,188.89,188.9,188.81,188.9,3800.0,186.1869,186.1968,186.108,186.1968,3800.0
2024-10-30 14:00:00,188.9,189.02,188.9,189.02,2966.0,186.1968,186.315,186.1968,186.315,2966.0
2024-10-30 14:05:00,189.01,189.25,188.87,189.16,7697.0,186.3052,186.5417,186.1672,186.453,7697.0
2024-10-30 14:10:00,189.15,189.24,189.12,189.13,8214.0,186.4432,186.5319,186.4136,186.4235,8214.0
2024-10-30 14:15:00,189.11,189.13,189.03,189.09,3489.0,186.4038,186.4235,186.3249,186.384,3489.0
2024-10-30 14:20:00,189.09,189.1,188.78,188.78,6297.0,186.384,186.3939,186.0785,186.0785,6297.0
2024-10-30 14:25:00,188.79,188.98,188.78,188.88,7535.0,186.0883,186.2756,186.0785,186.177,7535.0
2024-10-30 14:30:00,188.82,188.93,188.82,188.87,3776.0,186.1179,186.2263,186.1179,186.1672,3776.0
2024-10-30 14:35:00,188.86,188.89,188.79,188.79,3070.0,186.1573,186.1869,186.0883,186.0883,3070.0
2024-10-30 14:40:00,188.81,188.88,188.8,188.84,2405.0,186.108,186.177,186.0982,186.1376,2405.0
2024-10-30 14:45:00,188.83,188.99,188.78,188.93,9125.0,186.1278,186.2855,186.0785,186.2263,9125.0
2024-10-30 14:50:00,188.9,189.03,188.87,189.03,5695.0,186.1968,186.3249,186.1672,186.3249,5695.0
2024-10-30 14:55:00,189.05,189.13,189.0,189.13,5200.0,186.3446,186.4235,186.2953,186.4235,5200.0
2024-10-30 15:00:00,189.09,189.17,189.04,189.08,5907.0,186.384,186.4629,186.3348,186.3742,5907.0
2024-10-30 15:05:00,189.08,189.08,188.98,189.05,3804.0,186.3742,186.3742,186.2756,186.3446,3804.0
2024-10-30 15:10:00,189.04,189.22,189.04,189.2,14158.0,186.3348,186.5122,186.3348,186.4925,14158.0
2024-10-30 15:15:00,189.16,189.38,189.12,189.38,16450.0,186.453,186.6699,186.4136,186.6699,16450.0
2024-10-30 15:20:00,189.34,189.51,189.33,189.51,9147.0,186.6305,186.798,186.6206,186.798,9147.0
2024-10-30 15:25:00,189.49,189.62,189.43,189.51,16946.0,186.7783,186.9065,186.7192,186.798,16946.0
2024-10-30 15:30:00,189.54,189.75,189.5,189.72,14721.0,186.8276,187.0346,186.7882,187.005,14721.0
2024-10-30 15:35:00,189.73,189.73,189.51,189.58,24077.0,187.0149,187.0149,186.798,186.867,24077.0
2024-10-30 15:40:00,189.58,189.76,189.33,189.35,20047.0,186.867,187.0445,186.6206,186.6403,20047.0
2024-10-30 15:45:00,189.33,189.33,189.1,189.26,21153.0,186.6206,186.6206,186.3939,186.5516,21153.0
2024-10-30 15:50:00,189.25,189.41,189.1,189.35,37477.0,186.5417,186.6995,186.3939,186.6403,37477.0
2024-10-30 15:55:00,189.34,189.67,189.12,189.64,136741.0,186.6305,186.9557,186.4136,186.9262,136741.0
2024-10-31 09:30:00,195.0,195.1,190.11,192.95,67755.0,192.2095,192.308,187.3894,190.1888,67755.0
2024-10-31 09:35:00,193.74,193.76,191.12,193.65,36064.0,190.9675,190.9872,188.385,190.8788,36064.0
2024-10-31 09:40:00,192.36,193.72,191.14,191.68,29749.0,189.6072,190.9478,188.4047,188.937,29749.0
2024-10-31 09:45:00,191.68,192.89,191.15,191.15,45064.0,188.937,190.1297,188.4146,188.4146,45064.0
2024-10-31 09:50:00,191.44,191.85,191.12,191.49,46878.0,188.7004,189.1045,188.385,188.7497,46878.0
2024-10-31 09:55:00,191.2,192.23,191.05,191.5,62126.0,188.4638,189.4791,188.316,188.7596,62126.0
2024-10-31 10:00:00,191.5,192.12,191.05,191.46,106185.0,188.7596,189.3707,188.316,188.7201,106185.0
2024-10-31 10:05:00,191.2,191.65,190.77,191.52,63868.0,188.4638,188.9074,188.04,188.7793,63868.0
2024-10-31 10:10:00,191.5,191.88,190.61,191.0,49645.0,188.7596,189.1341,187.8823,188.2667,49645.0
2024-10-31 10:15:00,191.02,191.61,190.39,191.25,32185.0,188.2864,188.868,187.6654,188.5131,32185.0
2024-10-31 10:20:00,191.38,191.63,190.84,191.02,29233.0,188.6413,188.8877,188.109,188.2864,29233.0
2024-10-31 10:25:00,190.98,191.27,190.5,190.8,39886.0,188.247,188.5328,187.7739,188.0696,39886.0
2024-10-31 10:30:00,190.8,191.05,190.44,190.75,121501.0,188.0696,188.316,187.7147,188.0203,121501.0
2024-10-31 10:35:00,190.75,190.77,190.0,190.0,7308.0,188.0203,188.04,187.281,187.281,7308.0
2024-10-31 10:40:00,190.16,190.38,190.13,190.18,3067.0,187.4387,187.6556,187.4092,187.4584,3067.0
2024-10-31 10:45:00,190.44,190.44,189.07,189.5,16419.0,187.7147,187.7147,186.3643,186.7882,16419.0
2024-10-31 10:50:00,189.36,189.83,189.3,189.34,43601.0,186.6502,187.1134,186.591,186.6305,43601.0
2024-10-31 10:55:00,189.48,189.48,188.58,188.92,8402.0,186.7685,186.7685,185.8813,186.2165,8402.0
2024-10-31 11:00:00,188.92,189.12,187.72,187.79,18883.0,186.2165,186.4136,185.0336,185.1026,18883.0
2024-10-31 11:05:00,187.94,188.24,187.4,187.9,33324.0,185.2505,185.5462,184.7182,185.2111,33324.0
2024-10-31 11:10:00,187.84,188.25,187.72,188.06,9756.0,185.1519,185.5561,185.0336,185.3688,9756.0
2024-10-31 11:15:00,188.02,189.34,188.02,189.17,14328.0,185.3294,186.6305,185.3294,186.4629,14328.0
2024-10-31 11:20:00,189.1,190.56,189.09,189.7,28816.0,186.3939,187.833,186.384,186.9853,28816.0
2024-10-31 11:25:00,189.63,190.46,189.28,189.61,21324.0,186.9163,187.7344,186.5713,186.8966,21324.0
2024-10-31 11:30:00,189.47,189.79,189.34,189.79,33944.0,186.7586,187.074,186.6305,187.074,33944.0
2024-10-31 11:35:00,189.71,189.97,189.37,189.43,25647.0,186.9952,187.2514,186.66,186.7192,25647.0
2024-10-31 11:40:00,189.42,189.73,189.39,189.55,10964.0,186.7093,187.0149,186.6797,186.8375,10964.0
2024-10-31 11:45:00,189.55,189.71,189.49,189.71,13026.0,186.8375,186.9952,186.7783,186.9952,13026.0
2024-10-31 11:50:00,189.83,189.83,189.1,189.29,14330.0,187.1134,187.1134,186.3939,186.5812,14330.0
2024-10-31 11:55:00,189.29,189.33,188.84,189.02,10539.0,186.5812,186.6206,186.1376,186.315,10539.0
2024-10-31 12:00:00,189.03,189.04,188.87,188.9,4492.0,186.3249,186.3348,186.1672,186.1968,4492.0
2024-10-31 12:05:00,188.89,188.92,188.64,188.74,23502.0,186.1869,186.2165,185.9405,186.039,23502.0
2024-10-31 12:10:00,188.77,189.46,188.65,189.31,20261.0,186.0686,186.7487,185.9503,186.6009,20261.0
2024-10-31 12:15:00,189.45,189.66,189.26,189.51,11263.0,186.7389,186.9459,186.5516,186.798,11263.0
2024-10-31 12:20:00,189.56,189.56,189.37,189.47,6566.0,186.8473,186.8473,186.66,186.7586,6566.0
2024-10-31 12:25:00,189.36,189.62,189.29,189.36,18166.0,186.6502,186.9065,186.5812,186.6502,18166.0
2024-10-31 12:30:00,189.15,189.21,188.88,188.89,8491.0,186.4432,186.5023,186.177,186.1869,8491.0
2024-10-31 12:35:00,188.94,189.5,188.88,189.5,5941.0,186.2362,186.7882,186.177,186.7882,5941.0
2024-10-31 12:40:00,189.44,189.8,189.43,189.55,12810.0,186.729,187.0839,186.7192,186.8375,12810.0
2024-10-31 12:45:00,189.55,189.66,189.5,189.55,14880.0,186.8375,186.9459,186.7882,186.8375,14880.0
2024-10-31 12:50:00,189.47,189.47,189.1,189.22,40538.0,186.7586,186.7586,186.3939,186.5122,40538.0
2024-10-31 12:55:00,189.22,189.33,188.95,189.23,20034.0,186.5122,186.6206,186.246,186.522,20034.0
2024-10-31 13:00:00,189.32,189.62,189.31,189.51,16711.0,186.6107,186.9065,186.6009,186.798,16711.0
2024-10-31 13:05:00,189.51,189.84,189.48,189.84,20340.0,186.798,187.1233,186.7685,187.1233,20340.0
2024-10-31 13:10:00,189.84,190.03,189.53,190.0,30094.0,187.1233,187.3106,186.8177,187.281,30094.0
2024-10-31 13:15:00,190.02,190.03,189.73,189.87,7719.0,187.3007,187.3106,187.0149,187.1529,7719.0
2024-10-31 13:20:00,189.88,189.92,189.44,189.62,10751.0,187.1627,187.2022,186.729,186.9065,10751.0
2024-10-31 13:25:00,189.62,189.62,189.43,189.52,10739.0,186.9065,186.9065,186.7192,186.8079,10739.0
2024-10-31 13:30:00,189.5,189.52,189.18,189.37,9994.0,186.7882,186.8079,186.4728,186.66,9994.0
2024-10-31 13:35:00,189.31,189.49,189.3,189.41,5588.0,186.6009,186.7783,186.591,186.6995,5588.0
2024-10-31 13:40:00,189.41,189.41,188.9,188.9,18874.0,186.6995,186.6995,186.1968,186.1968,18874.0
2024-10-31 13:45:00,188.87,189.15,188.87,189.05,10358.0,186.1672,186.4432,186.1672,186.3446,10358.0
2024-10-31 13:50:00,189.0,189.01,188.52,188.67,28468.0,186.2953,186.3052,185.8222,185.97,28468.0
2024-10-31 13:55:00,188.67,189.15,188.64,188.87,21101.0,185.97,186.4432,185.9405,186.1672,21101.0
2024-10-31 14:00:00,188.88,188.99,188.55,188.95,17154.0,186.177,186.2855,185.8518,186.246,17154.0
2024-10-31 14:05:00,188.96,188.96,188.35,188.53,19663.0,186.2559,186.2559,185.6546,185.8321,19663.0
2024-10-31 14:10:00,188.53,188.69,188.44,188.53,9444.0,185.8321,185.9898,185.7433,185.8321,9444.0
2024-10-31 14:15:00,188.53,188.67,188.35,188.51,14175.0,185.8321,185.97,185.6546,185.8123,14175.0
2024-10-31 14:20:00,188.52,188.78,188.33,188.43,13385.0,185.8222,186.0785,185.6349,185.7335,13385.0
2024-10-31 14:25:00,188.43,188.79,188.33,188.68,32220.0,185.7335,186.0883,185.6349,185.9799,32220.0
2024-10-31 14:30:00,188.71,188.74,188.11,188.31,14429.0,186.0095,186.039,185.4181,185.6152,14429.0
2024-10-31 14:35:00,188.31,188.35,187.77,187.95,26855.0,185.6152,185.6546,185.0829,185.2604,26855.0
2024-10-31 14:40:00,187.97,188.24,187.43,188.01,46111.0,185.2801,185.5462,184.7478,185.3195,46111.0
2024-10-31 14:45:00,188.14,188.14,187.71,187.93,21195.0,185.4476,185.4476,185.0238,185.2406,21195.0
2024-10-31 14:50:00,187.93,188.29,187.8,188.09,44808.0,185.2406,185.5955,185.1125,185.3983,44808.0
2024-10-31 14:55:00,188.23,188.24,188.0,188.11,36122.0,185.5363,185.5462,185.3096,185.4181,36122.0
2024-10-31 15:00:00,188.11,188.11,187.69,187.92,18390.0,185.4181,185.4181,185.0041,185.2308,18390.0
2024-10-31 15:05:00,187.92,187.97,187.41,187.6,11312.0,185.2308,185.2801,184.7281,184.9154,11312.0
2024-10-31 15:10:00,187.43,187.52,186.73,187.1,21691.0,184.7478,184.8365,184.0578,184.4225,21691.0
2024-10-31 15:15:00,187.1,187.54,187.01,187.53,20450.0,184.4225,184.8562,184.3338,184.8464,20450.0
2024-10-31 15:20:00,187.53,187.62,187.22,187.31,27795.0,184.8464,184.9351,184.5408,184.6295,27795.0
2024-10-31 15:25:00,187.31,187.32,186.77,187.01,31041.0,184.6295,184.6394,184.0972,184.3338,31041.0
2024-10-31 15:30:00,187.02,187.03,186.76,186.95,31680.0,184.3437,184.3535,184.0874,184.2747,31680.0
2024-10-31 15:35:00,186.9,187.05,186.51,186.59,36573.0,184.2254,184.3732,183.841,183.9198,36573.0
2024-10-31 15:40:00,186.55,186.55,185.93,186.06,63153.0,183.8804,183.8804,183.2693,183.3974,63153.0
2024-10-31 15:45:00,186.06,186.38,185.62,186.31,81397.0,183.3974,183.7128,182.9637,183.6438,81397.0
2024-10-31 15:50:00,186.32,187.34,185.98,186.36,158011.0,183.6537,184.6591,183.3185,183.6931,158011.0
2024-10-31 15:55:00,186.41,186.82,186.2,186.47,221463.0,183.7424,184.1465,183.5354,183.8015,221463.0
2024-11-01 09:30:00,186.15,186.96,186.15,186.61,19039.0,183.4861,184.2845,183.4861,183.9395,19039.0
2024-11-01 09:35:00,186.96,186.96,186.43,186.43,4700.0,184.2845,184.2845,183.7621,183.7621,4700.0
2024-11-01 09:40:00,186.71,186.71,185.91,186.03,3441.0,184.0381,184.0381,183.2495,183.3678,3441.0
2024-11-01 09:45:00,186.09,187.53,186.06,187.5,6966.0,183.427,184.8464,183.3974,184.8168,6966.0
2024-11-01 09:50:00,187.1,187.27,186.58,186.58,7249.0,184.4225,184.5901,183.91,183.91,7249.0
2024-11-01 09:55:00,186.52,186.52,185.89,185.89,3480.0,183.8508,183.8508,183.2298,183.2298,3480.0
2024-11-01 10:00:00,186.06,186.25,185.37,186.23,24158.0,183.3974,183.5847,182.7173,183.565,24158.0
2024-11-01 10:05:00,186.36,186.73,186.24,186.64,9878.0,183.6931,184.0578,183.5748,183.9691,9878.0
2024-11-01 10:10:00,186.64,186.7,186.51,186.63,7526.0,183.9691,184.0282,183.841,183.9592,7526.0
2024-11-01 10:15:00,186.64,186.89,186.55,186.72,8849.0,183.9691,184.2155,183.8804,184.048,8849.0
2024-11-01 10:20:00,186.76,186.91,186.6,186.83,6921.0,184.0874,184.2352,183.9297,184.1564,6921.0
2024-11-01 10:25:00,186.84,186.99,186.62,186.99,4747.0,184.1662,184.3141,183.9494,184.3141,4747.0
2024-11-01 10:30:00,187.06,187.22,186.95,187.21,3033.0,184.3831,184.5408,184.2747,184.5309,3033.0
2024-11-01 10:35:00,187.06,187.33,186.85,187.25,2515.0,184.3831,184.6492,184.1761,184.5704,2515.0
2024-11-01 10:40:00,187.21,187.33,187.1,187.16,3312.0,184.5309,184.6492,184.4225,184.4817,3312.0
2024-11-01 10:45:00,187.26,187.32,186.7,186.7,8749.0,184.5802,184.6394,184.0282,184.0282,8749.0
2024-11-01 10:50:00,186.65,186.8,186.47,186.47,3868.0,183.979,184.1268,183.8015,183.8015,3868.0
2024-11-01 10:55:00,186.48,186.63,186.42,186.52,3950.0,183.8114,183.9592,183.7522,183.8508,3950.0
2024-11-01 11:00:00,186.51,186.51,185.89,185.9,5087.0,183.841,183.841,183.2298,183.2397,5087.0
2024-11-01 11:05:00,185.82,185.87,185.67,185.77,9371.0,183.1608,183.2101,183.013,183.1115,9371.0
2024-11-01 11:10:00,185.65,186.21,185.65,185.95,7215.0,182.9933,183.5453,182.9933,183.289,7215.0
2024-11-01 11:15:00,186.08,186.2,185.88,185.99,2874.0,183.4171,183.5354,183.22,183.3284,2874.0
2024-11-01 11:20:00,185.98,186.1,185.2,185.53,15002.0,183.3185,183.4368,182.5497,182.875,15002.0
2024-11-01 11:25:00,185.54,185.56,185.21,185.5,8196.0,182.8848,182.9046,182.5596,182.8454,8196.0
2024-11-01 11:30:00,185.52,185.97,185.52,185.93,5513.0,182.8651,183.3087,182.8651,183.2693,5513.0
2024-11-01 11:35:00,185.89,186.23,185.89,186.09,6881.0,183.2298,183.565,183.2298,183.427,6881.0
2024-11-01 11:40:00,186.09,186.15,185.94,185.95,2748.0,183.427,183.4861,183.2791,183.289,2748.0
2024-11-01 11:45:00,185.95,186.04,185.83,185.87,3890.0,183.289,183.3777,183.1707,183.2101,3890.0
2024-11-01 11:50:00,185.91,186.09,185.82,185.88,5954.0,183.2495,183.427,183.1608,183.22,5954.0
2024-11-01 11:55:00,185.79,185.79,185.54,185.63,3234.0,183.1313,183.1313,182.8848,182.9736,3234.0
2024-11-01 12:00:00,185.68,185.73,185.57,185.59,5774.0,183.0228,183.0721,182.9144,182.9341,5774.0
2024-11-01 12:05:00,185.56,185.6,185.4,185.43,3697.0,182.9046,182.944,182.7468,182.7764,3697.0
2024-11-01 12:10:00,185.46,185.57,185.12,185.18,9034.0,182.806,182.9144,182.4709,182.53,9034.0
2024-11-01 12:15:00,185.12,185.43,185.1,185.39,3854.0,182.4709,182.7764,182.4511,182.737,3854.0
2024-11-01 12:20:00,185.39,185.39,185.23,185.39,3429.0,182.737,182.737,182.5793,182.737,3429.0
2024-11-01 12:25:00,185.33,185.43,185.24,185.31,2651.0,182.6778,182.7764,182.5891,182.6581,2651.0
2024-11-01 12:30:00,185.31,185.64,185.3,185.54,5589.0,182.6581,182.9834,182.6483,182.8848,5589.0
2024-11-01 12:35:00,185.54,185.67,185.4,185.53,3602.0,182.8848,183.013,182.7468,182.875,3602.0
2024-11-01 12:40:00,185.5,185.64,185.46,185.55,3177.0,182.8454,182.9834,182.806,182.8947,3177.0
2024-11-01 12:45:00,185.52,185.53,185.14,185.14,4836.0,182.8651,182.875,182.4906,182.4906,4836.0
2024-11-01 12:50:00,185.15,185.15,184.84,184.84,8006.0,182.5004,182.5004,182.1949,182.1949,8006.0
2024-11-01 12:55:00,184.72,184.83,184.51,184.53,7332.0,182.0766,182.185,181.8696,181.8893,7332.0
2024-11-01 13:00:00,184.57,184.85,184.57,184.85,9536.0,181.9287,182.2047,181.9287,182.2047,9536.0
2024-11-01 13:05:00,184.84,184.99,184.79,184.86,7120.0,182.1949,182.3427,182.1456,182.2146,7120.0
2024-11-01 13:10:00,184.84,184.9,184.78,184.87,5006.0,182.1949,182.254,182.1357,182.2244,5006.0
2024-11-01 13:15:00,184.85,185.06,184.82,185.06,9723.0,182.2047,182.4117,182.1751,182.4117,9723.0
2024-11-01 13:20:00,185.12,185.22,184.97,185.09,12574.0,182.4709,182.5694,182.323,182.4413,12574.0
2024-11-01 13:25:00,185.01,185.01,184.69,184.91,3235.0,182.3624,182.3624,182.047,182.2639,3235.0
2024-11-01 13:30:00,184.92,184.94,184.52,184.52,6211.0,182.2737,182.2934,181.8794,181.8794,6211.0
2024-11-01 13:35:00,184.56,184.57,184.32,184.4,3422.0,181.9189,181.9287,181.6823,181.7612,3422.0
2024-11-01 13:40:00,184.31,184.34,184.21,184.28,3223.0,181.6724,181.702,181.5739,181.6429,3223.0
2024-11-01 13:45:00,184.24,184.29,184.13,184.13,5477.0,181.6034,181.6527,181.495,181.495,5477.0
2024-11-01 13:50:00,184.15,184.17,184.01,184.04,4553.0,181.5147,181.5344,181.3767,181.4063,4553.0
2024-11-01 13:55:00,184.05,184.41,184.04,184.4,6022.0,181.4162,181.771,181.4063,181.7612,6022.0
2024-11-01 14:00:00,184.31,184.35,184.2,184.34,3118.0,181.6724,181.7119,181.564,181.702,3118.0
2024-11-01 14:05:00,184.3,184.52,184.16,184.48,9776.0,181.6626,181.8794,181.5246,181.84,9776.0
2024-11-01 14:10:00,184.47,184.47,184.23,184.44,6413.0,181.8302,181.8302,181.5936,181.8006,6413.0
2024-11-01 14:15:00,184.38,184.72,184.36,184.6,6858.0,181.7414,182.0766,181.7217,181.9583,6858.0
2024-11-01 14:20:00,184.56,184.98,184.51,184.95,17524.0,181.9189,182.3329,181.8696,182.3033,17524.0
2024-11-01 14:25:00,184.96,185.11,184.88,185.08,15333.0,182.3131,182.461,182.2343,182.4314,15333.0
2024-11-01 14:30:00,185.03,185.08,184.81,184.85,14187.0,182.3821,182.4314,182.1653,182.2047,14187.0
2024-11-01 14:35:00,184.87,184.95,184.84,184.9,3013.0,182.2244,182.3033,182.1949,182.254,3013.0
2024-11-01 14:40:00,184.95,184.95,184.81,184.84,4488.0,182.3033,182.3033,182.1653,182.1949,4488.0
2024-11-01 14:45:00,184.87,184.96,184.78,184.93,8980.0,182.2244,182.3131,182.1357,182.2836,8980.0
2024-11-01 14:50:00,184.94,184.97,184.81,184.81,4999.0,182.2934,182.323,182.1653,182.1653,4999.0
2024-11-01 14:55:00,184.85,184.86,184.54,184.54,7885.0,182.2047,182.2146,181.8992,181.8992,7885.0
2024-11-01 15:00:00,184.54,184.71,184.45,184.55,6093.0,181.8992,182.0667,181.8104,181.909,6093.0
2024-11-01 15:05:00,184.55,184.82,184.54,184.68,10100.0,181.909,182.1751,181.8992,182.0371,10100.0
2024-11-01 15:10:00,184.69,184.76,184.56,184.76,6467.0,182.047,182.116,181.9189,182.116,6467.0
2024-11-01 15:15:00,184.69,184.8,184.58,184.8,6249.0,182.047,182.1554,181.9386,182.1554,6249.0
2024-11-01 15:20:00,184.8,185.04,184.79,184.81,11530.0,182.1554,182.392,182.1456,182.1653,11530.0
2024-11-01 15:25:00,184.82,184.83,184.5,184.68,11913.0,182.1751,182.185,181.8597,182.0371,11913.0
2024-11-01 15:30:00,184.65,184.75,184.55,184.62,9122.0,182.0076,182.1061,181.909,181.978,9122.0
2024-11-01 15:35:00,184.59,184.61,184.39,184.41,15372.0,181.9484,181.9682,181.7513,181.771,15372.0
2024-11-01 15:40:00,184.42,184.42,184.17,184.17,17824.0,181.7809,181.7809,181.5344,181.5344,17824.0
2024-11-01 15:45:00,184.14,184.28,184.04,184.24,29604.0,181.5049,181.6429,181.4063,181.6034,29604.0
2024-11-01 15:50:00,184.21,184.21,183.81,183.96,46123.0,181.5739,181.5739,181.1796,181.3275,46123.0
2024-11-01 15:55:00,183.92,184.19,183.75,184.16,106490.0,181.288,181.5542,181.1205,181.5246,106490.0
2024-11-04 09:30:00,185.18,185.18,184.37,184.67,22427.0,182.53,182.53,181.7316,182.0273,22427.0
2024-11-04 09:35:00,184.45,184.48,183.52,183.84,3843.0,181.8104,181.84,180.8937,181.2092,3843.0
2024-11-04 09:40:00,183.55,184.16,183.36,183.94,7456.0,180.9233,181.5246,180.736,181.3077,7456.0
2024-11-04 09:45:00,184.08,184.4,184.0,184.14,5291.0,181.4457,181.7612,181.3669,181.5049,5291.0
2024-11-04 09:50:00,184.26,184.43,184.25,184.31,6622.0,181.6232,181.7907,181.6133,181.6724,6622.0
2024-11-04 09:55:00,184.33,184.5,184.22,184.5,8827.0,181.6922,181.8597,181.5837,181.8597,8827.0
2024-11-04 10:00:00,184.53,184.58,183.55,183.67,6874.0,181.8893,181.9386,180.9233,181.0416,6874.0
2024-11-04 10:05:00,183.68,184.24,183.68,183.92,7635.0,181.0515,181.6034,181.0515,181.288,7635.0
2024-11-04 10:10:00,183.92,183.94,183.31,183.45,3732.0,181.288,181.3077,180.6868,180.8248,3732.0
2024-11-04 10:15:00,183.64,183.64,183.32,183.34,9024.0,181.012,181.012,180.6966,180.7163,9024.0
2024-11-04 10:20:00,183.34,184.04,183.33,183.96,8003.0,180.7163,181.4063,180.7065,181.3275,8003.0
2024-11-04 10:25:00,183.96,184.02,183.53,183.66,4436.0,181.3275,181.3866,180.9036,181.0317,4436.0
2024-11-04 10:30:00,183.67,183.67,182.97,182.97,4329.0,181.0416,181.0416,180.3516,180.3516,4329.0
2024-11-04 10:35:00,183.01,183.37,182.85,183.26,18632.0,180.391,180.7459,180.2333,180.6375,18632.0
2024-11-04 10:40:00,183.26,183.48,183.17,183.4,3471.0,180.6375,180.8543,180.5488,180.7755,3471.0
2024-11-04 10:45:00,183.4,183.4,183.02,183.21,4479.0,180.7755,180.7755,180.4009,180.5882,4479.0
2024-11-04 10:50:00,183.21,183.64,183.14,183.58,12844.0,180.5882,181.012,180.5192,180.9529,12844.0
2024-11-04 10:55:00,183.55,183.57,183.11,183.3,4803.0,180.9233,180.943,180.4896,180.6769,4803.0
2024-11-04 11:00:00,183.12,183.12,182.8,182.97,4346.0,180.4995,180.4995,180.1841,180.3516,4346.0
2024-11-04 11:05:00,183.07,183.17,182.94,183.17,6614.0,180.4502,180.5488,180.322,180.5488,6614.0
2024-11-04 11:10:00,183.22,183.23,182.97,182.97,5223.0,180.598,180.6079,180.3516,180.3516,5223.0
2024-11-04 11:15:00,183.03,183.11,182.96,183.0,4187.0,180.4108,180.4896,180.3418,180.3812,4187.0
2024-11-04 11:20:00,183.02,183.03,182.93,182.94,1574.0,180.4009,180.4108,180.3122,180.322,1574.0
2024-11-04 11:25:00,182.93,183.11,182.93,183.09,27162.0,180.3122,180.4896,180.3122,180.4699,27162.0
2024-11-04 11:30:00,183.07,183.07,182.59,182.67,6065.0,180.4502,180.4502,179.9771,180.0559,6065.0
2024-11-04 11:35:00,182.7,182.7,182.29,182.44,4568.0,180.0855,180.0855,179.6814,179.8292,4568.0
2024-11-04 11:40:00,182.45,182.54,182.18,182.18,10359.0,179.8391,179.9278,179.5729,179.5729,10359.0
2024-11-04 11:45:00,182.22,182.33,182.01,182.22,8213.0,179.6124,179.7208,179.4054,179.6124,8213.0
2024-11-04 11:50:00,182.22,182.6,182.22,182.54,6272.0,179.6124,179.9869,179.6124,179.9278,6272.0
2024-11-04 11:55:00,182.52,182.69,182.4,182.69,4234.0,179.9081,180.0756,179.7898,180.0756,4234.0
2024-11-04 12:00:00,182.57,182.76,182.47,182.7,2700.0,179.9573,180.1446,179.8588,180.0855,2700.0
2024-11-04 12:05:00,182.76,182.94,182.67,182.8,6290.0,180.1446,180.322,180.0559,180.1841,6290.0
2024-11-04 12:10:00,182.89,183.07,182.82,183.07,6305.0,180.2728,180.4502,180.2038,180.4502,6305.0
2024-11-04 12:15:00,183.11,183.41,183.07,183.41,6877.0,180.4896,180.7853,180.4502,180.7853,6877.0
2024-11-04 12:20:00,183.47,183.55,183.35,183.4,5890.0,180.8445,180.9233,180.7262,180.7755,5890.0
2024-11-04 12:25:00,183.34,183.37,183.07,183.08,5523.0,180.7163,180.7459,180.4502,180.46,5523.0
2024-11-04 12:30:00,183.1,183.1,182.96,183.01,4713.0,180.4798,180.4798,180.3418,180.391,4713.0
2024-11-04 12:35:00,183.09,183.1,182.92,182.94,4193.0,180.4699,180.4798,180.3023,180.322,4193.0
2024-11-04 12:40:00,183.01,183.1,182.84,182.84,6318.0,180.391,180.4798,180.2235,180.2235,6318.0
2024-11-04 12:45:00,182.86,183.05,182.84,182.92,8074.0,180.2432,180.4305,180.2235,180.3023,8074.0
2024-11-04 12:50:00,182.92,183.16,182.92,182.95,12886.0,180.3023,180.5389,180.3023,180.3319,12886.0
2024-11-04 12:55:00,182.94,183.21,182.78,182.8,30427.0,180.322,180.5882,180.1643,180.1841,30427.0
2024-11-04 13:00:00,182.8,182.91,182.79,182.81,2620.0,180.1841,180.2925,180.1742,180.1939,2620.0
2024-11-04 13:05:00,182.87,182.88,182.45,182.59,12951.0,180.2531,180.2629,179.8391,179.9771,12951.0
2024-11-04 13:10:00,182.7,182.7,182.51,182.63,24122.0,180.0855,180.0855,179.8982,180.0165,24122.0
2024-11-04 13:15:00,182.57,183.02,182.53,183.02,15925.0,179.9573,180.4009,179.9179,180.4009,15925.0
2024-11-04 13:20:00,183.05,183.09,182.96,183.09,2401.0,180.4305,180.4699,180.3418,180.4699,2401.0
2024-11-04 13:25:00,183.03,183.3,183.03,183.3,6786.0,180.4108,180.6769,180.4108,180.6769,6786.0
2024-11-04 13:30:00,183.39,183.45,183.12,183.12,5969.0,180.7656,180.8248,180.4995,180.4995,5969.0
2024-11-04 13:35:00,183.29,183.46,183.24,183.28,13232.0,180.667,180.8346,180.6178,180.6572,13232.0
2024-11-04 13:40:00,183.28,183.44,183.16,183.25,4533.0,180.6572,180.8149,180.5389,180.6276,4533.0
2024-11-04 13:45:00,183.22,183.33,183.16,183.24,3056.0,180.598,180.7065,180.5389,180.6178,3056.0
2024-11-04 13:50:00,183.21,183.3,183.1,183.18,4073.0,180.5882,180.6769,180.4798,180.5586,4073.0
2024-11-04 13:55:00,183.21,183.24,182.89,182.89,4021.0,180.5882,180.6178,180.2728,180.2728,4021.0
2024-11-04 14:00:00,182.92,183.2,182.92,183.11,2887.0,180.3023,180.5783,180.3023,180.4896,2887.0
2024-11-04 14:05:00,183.11,183.13,182.96,183.0,3374.0,180.4896,180.5093,180.3418,180.3812,3374.0
2024-11-04 14:10:00,183.0,183.21,183.0,183.13,4796.0,180.3812,180.5882,180.3812,180.5093,4796.0
2024-11-04 14:15:00,183.13,183.13,182.8,182.8,2723.0,180.5093,180.5093,180.1841,180.1841,2723.0
2024-11-04 14:20:00,182.85,182.86,182.75,182.86,1912.0,180.2333,180.2432,180.1348,180.2432,1912.0
2024-11-04 14:25:00,182.81,182.86,182.58,182.63,2836.0,180.1939,180.2432,179.9672,180.0165,2836.0
2024-11-04 14:30:00,182.53,182.64,182.49,182.63,10134.0,179.9179,180.0263,179.8785,180.0165,10134.0
2024-11-04 14:35:00,182.64,182.9,182.58,182.86,6796.0,180.0263,180.2826,179.9672,180.2432,6796.0
2024-11-04 14:40:00,182.87,183.02,182.82,183.02,4675.0,180.2531,180.4009,180.2038,180.4009,4675.0
2024-11-04 14:45:00,183.0,183.0,182.8,182.98,7049.0,180.3812,180.3812,180.1841,180.3615,7049.0
2024-11-04 14:50:00,183.02,183.06,182.9,183.06,6173.0,180.4009,180.4403,180.2826,180.4403,6173.0
2024-11-04 14:55:00,183.02,183.02,182.77,182.82,4840.0,180.4009,180.4009,180.1545,180.2038,4840.0
2024-11-04 15:00:00,182.77,182.93,182.76,182.83,3746.0,180.1545,180.3122,180.1446,180.2136,3746.0
2024-11-04 15:05:00,182.77,182.87,182.51,182.51,8182.0,180.1545,180.2531,179.8982,179.8982,8182.0
2024-11-04 15:10:00,182.54,182.61,182.49,182.56,11371.0,179.9278,179.9968,179.8785,179.9475,11371.0
2024-11-04 15:15:00,182.54,182.63,182.5,182.6,7512.0,179.9278,180.0165,179.8883,179.9869,7512.0
2024-11-04 15:20:00,182.61,182.61,182.38,182.56,9912.0,179.9968,179.9968,179.7701,179.9475,9912.0
2024-11-04 15:25:00,182.58,182.6,182.41,182.45,6179.0,179.9672,179.9869,179.7996,179.8391,6179.0
2024-11-04 15:30:00,182.46,182.46,182.22,182.27,13977.0,179.8489,179.8489,179.6124,179.6616,13977.0
2024-11-04 15:35:00,182.33,182.46,182.16,182.22,8671.0,179.7208,179.8489,179.5532,179.6124,8671.0
2024-11-04 15:40:00,182.22,182.44,182.17,182.37,18112.0,179.6124,179.8292,179.5631,179.7602,18112.0
2024-11-04 15:45:00,182.37,182.56,182.37,182.46,15646.0,179.7602,179.9475,179.7602,179.8489,15646.0
2024-11-04 15:50:00,182.48,182.66,182.36,182.36,35460.0,179.8686,180.0461,179.7503,179.7503,35460.0
2024-11-04 15:55:00,182.39,182.43,182.05,182.36,131756.0,179.7799,179.8193,179.4448,179.7503,131756.0
2024-11-05 09:30:00,182.53,183.8,181.23,183.73,13539.0,179.9179,181.1697,178.6365,181.1007,13539.0
2024-11-05 09:35:00,183.99,184.2,183.3,183.63,9593.0,181.357,181.564,180.6769,181.0022,9593.0
2024-11-05 09:40:00,183.41,183.68,183.12,183.52,1938.0,180.7853,181.0515,180.4995,180.8937,1938.0
2024-11-05 09:45:00,183.17,183.39,182.42,183.15,5584.0,180.5488,180.7656,179.8095,180.529,5584.0
2024-11-05 09:50:00,183.15,183.73,182.92,183.21,4890.0,180.529,181.1007,180.3023,180.5882,4890.0
2024-11-05 09:55:00,183.51,184.13,183.51,184.11,2551.0,180.8839,181.495,180.8839,181.4753,2551.0
2024-11-05 10:00:00,183.82,184.2,183.63,183.78,8293.0,181.1895,181.564,181.0022,181.15,8293.0
2024-11-05 10:05:00,183.89,184.0,183.61,183.74,6886.0,181.2585,181.3669,180.9825,181.1106,6886.0
2024-11-05 10:10:00,183.74,183.89,183.59,183.82,3523.0,181.1106,181.2585,180.9627,181.1895,3523.0
2024-11-05 10:15:00,183.78,184.11,183.78,184.11,5610.0,181.15,181.4753,181.15,181.4753,5610.0
2024-11-05 10:20:00,184.03,184.18,183.77,184.18,5149.0,181.3965,181.5443,181.1402,181.5443,5149.0
2024-11-05 10:25:00,184.18,184.32,183.99,184.19,3477.0,181.5443,181.6823,181.357,181.5542,3477.0
2024-11-05 10:30:00,184.18,184.26,183.9,184.1,3373.0,181.5443,181.6232,181.2683,181.4654,3373.0
2024-11-05 10:35:00,184.24,184.45,184.04,184.2,5144.0,181.6034,181.8104,181.4063,181.564,5144.0
2024-11-05 10:40:00,184.17,184.5,184.06,184.32,5100.0,181.5344,181.8597,181.426,181.6823,5100.0
2024-11-05 10:45:00,184.52,184.52,184.16,184.21,2855.0,181.8794,181.8794,181.5246,181.5739,2855.0
2024-11-05 10:50:00,184.07,184.2,183.99,184.0,1806.0,181.4359,181.564,181.357,181.3669,1806.0
2024-11-05 10:55:00,184.12,184.32,184.0,184.11,1253.0,181.4852,181.6823,181.3669,181.4753,1253.0
2024-11-05 11:00:00,184.02,184.26,183.67,183.68,5224.0,181.3866,181.6232,181.0416,181.0515,5224.0
2024-11-05 11:05:00,183.72,183.86,183.58,183.85,1979.0,181.0909,181.2289,180.9529,181.219,1979.0
2024-11-05 11:10:00,183.8,183.8,183.49,183.73,3226.0,181.1697,181.1697,180.8642,181.1007,3226.0
2024-11-05 11:15:00,183.8,183.82,183.53,183.63,7154.0,181.1697,181.1895,180.9036,181.0022,7154.0
2024-11-05 11:20:00,183.63,183.63,183.4,183.57,5539.0,181.0022,181.0022,180.7755,180.943,5539.0
2024-11-05 11:25:00,183.42,183.49,183.35,183.35,1530.0,180.7952,180.8642,180.7262,180.7262,1530.0
2024-11-05 11:30:00,183.38,183.67,183.38,183.62,3483.0,180.7558,181.0416,180.7558,180.9923,3483.0
2024-11-05 11:35:00,183.61,183.62,183.26,183.26,4354.0,180.9825,180.9923,180.6375,180.6375,4354.0
2024-11-05 11:40:00,183.53,183.57,183.34,183.34,1296.0,180.9036,180.943,180.7163,180.7163,1296.0
2024-11-05 11:45:00,183.53,183.6,183.31,183.54,2426.0,180.9036,180.9726,180.6868,180.9135,2426.0
2024-11-05 11:50:00,183.56,183.57,183.45,183.45,2598.0,180.9332,180.943,180.8248,180.8248,2598.0
2024-11-05 11:55:00,183.43,183.45,183.35,183.35,1173.0,180.805,180.8248,180.7262,180.7262,1173.0
2024-11-05 12:00:00,183.29,183.29,183.24,183.24,743.0,180.667,180.667,180.6178,180.6178,743.0
2024-11-05 12:05:00,183.31,183.47,183.31,183.35,1793.0,180.6868,180.8445,180.6868,180.7262,1793.0
2024-11-05 12:10:00,183.38,183.6,183.38,183.6,1696.0,180.7558,180.9726,180.7558,180.9726,1696.0
2024-11-05 12:15:00,183.59,183.59,183.38,183.57,2396.0,180.9627,180.9627,180.7558,180.943,2396.0
2024-11-05 12:20:00,183.41,183.55,183.34,183.43,1935.0,180.7853,180.9233,180.7163,180.805,1935.0
2024-11-05 12:25:00,183.45,183.66,183.45,183.49,2373.0,180.8248,181.0317,180.8248,180.8642,2373.0
2024-11-05 12:30:00,183.59,183.81,183.59,183.72,7788.0,180.9627,181.1796,180.9627,181.0909,7788.0
2024-11-05 12:35:00,183.91,183.93,183.8,183.93,976.0,181.2782,181.2979,181.1697,181.2979,976.0
2024-11-05 12:40:00,183.88,183.96,183.79,183.86,4003.0,181.2486,181.3275,181.1599,181.2289,4003.0
2024-11-05 12:45:00,183.86,183.87,183.66,183.68,2193.0,181.2289,181.2387,181.0317,181.0515,2193.0
2024-11-05 12:50:00,183.74,183.74,183.62,183.62,4470.0,181.1106,181.1106,180.9923,180.9923,4470.0
2024-11-05 12:55:00,183.73,183.89,183.73,183.89,3448.0,181.1007,181.2585,181.1007,181.2585,3448.0
2024-11-05 13:00:00,183.89,183.93,183.59,183.59,13717.0,181.2585,181.2979,180.9627,180.9627,13717.0
2024-11-05 13:05:00,183.59,184.23,183.58,184.17,11584.0,180.9627,181.5936,180.9529,181.5344,11584.0
2024-11-05 13:10:00,184.23,184.34,183.95,183.95,3787.0,181.5936,181.702,181.3176,181.3176,3787.0
2024-11-05 13:15:00,183.96,184.06,183.78,183.79,4162.0,181.3275,181.426,181.15,181.1599,4162.0
2024-11-05 13:20:00,183.79,183.83,183.79,183.82,2011.0,181.1599,181.1993,181.1599,181.1895,2011.0
2024-11-05 13:25:00,183.75,184.08,183.75,184.05,10953.0,181.1205,181.4457,181.1205,181.4162,10953.0
2024-11-05 13:30:00,184.05,184.05,183.96,184.0,2189.0,181.4162,181.4162,181.3275,181.3669,2189.0
2024-11-05 13:35:00,184.09,184.13,183.9,184.02,11075.0,181.4556,181.495,181.2683,181.3866,11075.0
2024-11-05 13:40:00,184.09,184.3,184.09,184.3,1169.0,181.4556,181.6626,181.4556,181.6626,1169.0
2024-11-05 13:45:00,184.28,184.34,184.14,184.16,5401.0,181.6429,181.702,181.5049,181.5246,5401.0
2024-11-05 13:50:00,184.16,184.35,184.12,184.34,4731.0,181.5246,181.7119,181.4852,181.702,4731.0
2024-11-05 13:55:00,184.35,184.47,184.32,184.39,2840.0,181.7119,181.8302,181.6823,181.7513,2840.0
2024-11-05 14:00:00,184.37,184.37,184.36,184.37,2100.0,181.7316,181.7316,181.7217,181.7316,2100.0
2024-11-05 14:05:00,184.37,184.54,184.36,184.53,3320.0,181.7316,181.8992,181.7217,181.8893,3320.0
2024-11-05 14:10:00,184.55,184.7,184.53,184.63,2135.0,181.909,182.0569,181.8893,181.9879,2135.0
2024-11-05 14:15:00,184.59,184.74,184.54,184.62,8439.0,181.9484,182.0963,181.8992,181.978,8439.0
2024-11-05 14:20:00,184.56,184.61,184.43,184.48,5992.0,181.9189,181.9682,181.7907,181.84,5992.0
2024-11-05 14:25:00,184.48,184.49,184.24,184.25,11090.0,181.84,181.8499,181.6034,181.6133,11090.0
2024-11-05 14:30:00,184.31,184.44,184.2,184.4,4326.0,181.6724,181.8006,181.564,181.7612,4326.0
2024-11-05 14:35:00,184.4,184.51,184.32,184.44,3304.0,181.7612,181.8696,181.6823,181.8006,3304.0
2024-11-05 14:40:00,184.53,184.64,184.49,184.61,4554.0,181.8893,181.9977,181.8499,181.9682,4554.0
2024-11-05 14:45:00,184.62,184.74,184.52,184.56,8816.0,181.978,182.0963,181.8794,181.9189,8816.0
2024-11-05 14:50:00,184.49,184.53,184.31,184.4,4000.0,181.8499,181.8893,181.6724,181.7612,4000.0
2024-11-05 14:55:00,184.44,184.48,184.34,184.37,7439.0,181.8006,181.84,181.702,181.7316,7439.0
2024-11-05 15:00:00,184.42,184.49,184.4,184.44,3525.0,181.7809,181.8499,181.7612,181.8006,3525.0
2024-11-05 15:05:00,184.44,184.53,184.37,184.44,9271.0,181.8006,181.8893,181.7316,181.8006,9271.0
2024-11-05 15:10:00,184.44,184.65,184.4,184.63,7090.0,181.8006,182.0076,181.7612,181.9879,7090.0
2024-11-05 15:15:00,184.59,184.59,184.4,184.44,9878.0,181.9484,181.9484,181.7612,181.8006,9878.0
2024-11-05 15:20:00,184.44,184.47,184.3,184.41,9738.0,181.8006,181.8302,181.6626,181.771,9738.0
2024-11-05 15:25:00,184.41,184.74,184.41,184.64,8978.0,181.771,182.0963,181.771,181.9977,8978.0
2024-11-05 15:30:00,184.64,184.76,184.53,184.58,11153.0,181.9977,182.116,181.8893,181.9386,11153.0
2024-11-05 15:35:00,184.62,184.81,184.53,184.73,7416.0,181.978,182.1653,181.8893,182.0864,7416.0
2024-11-05 15:40:00,184.67,185.12,184.66,185.05,11996.0,182.0273,182.4709,182.0174,182.4019,11996.0
2024-11-05 15:45:00,185.01,185.06,184.87,184.94,17152.0,182.3624,182.4117,182.2244,182.2934,17152.0
2024-11-05 15:50:00,184.98,185.49,184.98,185.41,37387.0,182.3329,182.8356,182.3329,182.7567,37387.0
2024-11-05 15:55:00,185.39,185.43,184.78,185.06,128688.0,182.737,182.7764,182.1357,182.4117,128688.0
2024-11-06 09:30:00,195.19,195.19,191.38,192.54,46999.0,192.3967,192.3967,188.6413,189.7847,46999.0
2024-11-06 09:35:00,192.43,192.48,191.72,192.0,11730.0,189.6762,189.7255,188.9764,189.2524,11730.0
2024-11-06 09:40:00,192.0,192.12,190.47,191.24,34350.0,189.2524,189.3707,187.7443,188.5033,34350.0
2024-11-06 09:45:00,191.24,191.54,190.48,190.86,31860.0,188.5033,188.799,187.7541,188.1287,31860.0
2024-11-06 09:50:00,190.85,191.58,190.48,191.4,10738.0,188.1189,188.8384,187.7541,188.661,10738.0
2024-11-06 09:55:00,191.39,191.39,190.5,190.78,12621.0,188.6511,188.6511,187.7739,188.0499,12621.0
2024-11-06 10:00:00,190.9,191.63,190.49,191.43,39444.0,188.1681,188.8877,187.764,188.6906,39444.0
2024-11-06 10:05:00,191.5,191.67,191.08,191.4,38156.0,188.7596,188.9271,188.3456,188.661,38156.0
2024-11-06 10:10:00,191.55,191.55,190.6,190.78,6896.0,188.8088,188.8088,187.8724,188.0499,6896.0
2024-11-06 10:15:00,190.82,191.02,190.45,190.73,16630.0,188.0893,188.2864,187.7246,188.0006,16630.0
2024-11-06 10:20:00,190.84,191.53,190.78,191.45,15247.0,188.109,188.7891,188.0499,188.7103,15247.0
2024-11-06 10:25:00,191.32,191.33,190.8,190.96,29347.0,188.5821,188.592,188.0696,188.2273,29347.0
2024-11-06 10:30:00,191.0,191.0,189.81,190.31,10886.0,188.2667,188.2667,187.0937,187.5866,10886.0
2024-11-06 10:35:00,190.31,190.41,189.7,190.19,5668.0,187.5866,187.6851,186.9853,187.4683,5668.0
2024-11-06 10:40:00,189.88,190.25,189.52,189.56,25629.0,187.1627,187.5274,186.8079,186.8473,25629.0
2024-11-06 10:45:00,189.49,189.71,189.2,189.64,17989.0,186.7783,186.9952,186.4925,186.9262,17989.0
2024-11-06 10:50:00,189.71,189.78,188.5,188.84,17248.0,186.9952,187.0642,185.8025,186.1376,17248.0
2024-11-06 10:55:00,188.64,189.13,188.64,189.04,13319.0,185.9405,186.4235,185.9405,186.3348,13319.0
2024-11-06 11:00:00,188.98,189.28,188.92,189.17,16420.0,186.2756,186.5713,186.2165,186.4629,16420.0
2024-11-06 11:05:00,189.08,189.44,189.02,189.1,22591.0,186.3742,186.729,186.315,186.3939,22591.0
2024-11-06 11:10:00,189.1,189.24,188.83,189.14,59316.0,186.3939,186.5319,186.1278,186.4333,59316.0
2024-11-06 11:15:00,189.2,189.2,188.22,188.75,25400.0,186.4925,186.4925,185.5265,186.0489,25400.0
2024-11-06 11:20:00,188.75,189.33,188.75,188.84,30648.0,186.0489,186.6206,186.0489,186.1376,30648.0
2024-11-06 11:25:00,188.92,189.12,188.69,188.69,33468.0,186.2165,186.4136,185.9898,185.9898,33468.0
2024-11-06 11:30:00,188.91,189.04,188.66,188.98,26461.0,186.2066,186.3348,185.9602,186.2756,26461.0
2024-11-06 11:35:00,188.98,188.98,188.62,188.83,6756.0,186.2756,186.2756,185.9208,186.1278,6756.0
2024-11-06 11:40:00,188.68,189.06,188.68,189.01,19052.0,185.9799,186.3545,185.9799,186.3052,19052.0
2024-11-06 11:45:00,189.05,189.48,188.85,189.26,11495.0,186.3446,186.7685,186.1475,186.5516,11495.0
2024-11-06 11:50:00,189.33,189.38,188.93,188.98,7688.0,186.6206,186.6699,186.2263,186.2756,7688.0
2024-11-06 11:55:00,189.03,189.32,188.91,189.32,4620.0,186.3249,186.6107,186.2066,186.6107,4620.0
2024-11-06 12:00:00,189.24,189.28,188.9,188.91,22988.0,186.5319,186.5713,186.1968,186.2066,22988.0
2024-11-06 12:05:00,189.04,189.04,188.82,188.84,1696.0,186.3348,186.3348,186.1179,186.1376,1696.0
2024-11-06 12:10:00,188.84,189.08,188.84,189.0,18022.0,186.1376,186.3742,186.1376,186.2953,18022.0
2024-11-06 12:15:00,189.0,189.0,188.72,188.72,3805.0,186.2953,186.2953,186.0193,186.0193,3805.0
2024-11-06 12:20:00,188.72,188.8,188.6,188.73,4400.0,186.0193,186.0982,185.9011,186.0292,4400.0
2024-11-06 12:25:00,188.62,188.87,188.59,188.66,3478.0,185.9208,186.1672,185.8912,185.9602,3478.0
2024-11-06 12:30:00,188.69,188.76,188.59,188.62,5635.0,185.9898,186.0588,185.8912,185.9208,5635.0
2024-11-06 12:35:00,188.59,188.81,188.28,188.28,24358.0,185.8912,186.108,185.5856,185.5856,24358.0
2024-11-06 12:40:00,188.3,188.6,188.29,188.42,3670.0,185.6053,185.9011,185.5955,185.7236,3670.0
2024-11-06 12:45:00,188.37,189.03,188.37,188.81,5105.0,185.6743,186.3249,185.6743,186.108,5105.0
2024-11-06 12:50:00,188.9,188.9,188.71,188.9,1700.0,186.1968,186.1968,186.0095,186.1968,1700.0
2024-11-06 12:55:00,188.61,188.72,188.51,188.6,1820.0,185.9109,186.0193,185.8123,185.9011,1820.0
2024-11-06 13:00:00,188.51,188.57,188.04,188.04,7844.0,185.8123,185.8715,185.3491,185.3491,7844.0
2024-11-06 13:05:00,188.02,188.39,187.66,187.67,4223.0,185.3294,185.6941,184.9745,184.9844,4223.0
2024-11-06 13:10:00,187.65,188.0,187.65,187.94,6704.0,184.9646,185.3096,184.9646,185.2505,6704.0
2024-11-06 13:15:00,187.98,188.23,187.89,188.11,7161.0,185.2899,185.5363,185.2012,185.4181,7161.0
2024-11-06 13:20:00,188.15,188.17,187.82,188.1,13026.0,185.4575,185.4772,185.1322,185.4082,13026.0
2024-11-06 13:25:00,188.15,188.15,187.74,187.8,3548.0,185.4575,185.4575,185.0534,185.1125,3548.0
2024-11-06 13:30:00,187.68,187.84,187.55,187.76,5630.0,184.9942,185.1519,184.8661,185.0731,5630.0
2024-11-06 13:35:00,187.76,187.78,187.47,187.75,6552.0,185.0731,185.0928,184.7872,185.0632,6552.0
2024-11-06 13:40:00,187.78,187.81,187.59,187.72,4925.0,185.0928,185.1224,184.9055,185.0336,4925.0
2024-11-06 13:45:00,187.67,188.17,187.6,187.74,14123.0,184.9844,185.4772,184.9154,185.0534,14123.0
2024-11-06 13:50:00,187.72,187.8,187.55,187.7,7066.0,185.0336,185.1125,184.8661,185.0139,7066.0
2024-11-06 13:55:00,187.7,187.74,187.5,187.58,4862.0,185.0139,185.0534,184.8168,184.8956,4862.0
2024-11-06 14:00:00,187.62,187.66,187.38,187.47,6370.0,184.9351,184.9745,184.6985,184.7872,6370.0
2024-11-06 14:05:00,187.5,187.55,187.24,187.27,3207.0,184.8168,184.8661,184.5605,184.5901,3207.0
2024-11-06 14:10:00,187.31,187.34,187.14,187.26,5098.0,184.6295,184.6591,184.4619,184.5802,5098.0
2024-11-06 14:15:00,187.25,187.29,187.07,187.18,5798.0,184.5704,184.6098,184.3929,184.5014,5798.0
2024-11-06 14:20:00,187.18,187.45,187.17,187.17,6254.0,184.5014,184.7675,184.4915,184.4915,6254.0
2024-11-06 14:25:00,187.25,187.44,187.17,187.18,16074.0,184.5704,184.7577,184.4915,184.5014,16074.0
2024-11-06 14:30:00,187.25,187.32,187.07,187.08,4773.0,184.5704,184.6394,184.3929,184.4028,4773.0
2024-11-06 14:35:00,187.2,187.25,186.99,187.0,3686.0,184.5211,184.5704,184.3141,184.3239,3686.0
2024-11-06 14:40:00,187.0,187.1,186.94,187.08,6049.0,184.3239,184.4225,184.2648,184.4028,6049.0
2024-11-06 14:45:00,187.07,187.19,186.98,187.18,11622.0,184.3929,184.5112,184.3042,184.5014,11622.0
2024-11-06 14:50:00,187.11,187.42,187.06,187.36,20673.0,184.4324,184.7379,184.3831,184.6788,20673.0
2024-11-06 14:55:00,187.34,187.55,187.3,187.43,9192.0,184.6591,184.8661,184.6197,184.7478,9192.0
2024-11-06 15:00:00,187.44,187.78,187.43,187.65,11284.0,184.7577,185.0928,184.7478,184.9646,11284.0
2024-11-06 15:05:00,187.67,187.8,187.57,187.69,18585.0,184.9844,185.1125,184.8858,185.0041,18585.0
2024-11-06 15:10:00,187.71,187.71,187.4,187.55,16334.0,185.0238,185.0238,184.7182,184.8661,16334.0
2024-11-06 15:15:00,187.55,187.79,187.55,187.7,11791.0,184.8661,185.1026,184.8661,185.0139,11791.0
2024-11-06 15:20:00,187.76,187.96,187.76,187.86,13727.0,185.0731,185.2702,185.0731,185.1716,13727.0
2024-11-06 15:25:00,187.87,187.91,187.71,187.79,13601.0,185.1815,185.2209,185.0238,185.1026,13601.0
2024-11-06 15:30:00,187.79,188.06,187.79,187.96,14134.0,185.1026,185.3688,185.1026,185.2702,14134.0
2024-11-06 15:35:00,187.92,187.96,187.59,187.8,15650.0,185.2308,185.2702,184.9055,185.1125,15650.0
2024-11-06 15:40:00,187.83,188.14,187.49,188.07,23442.0,185.1421,185.4476,184.8069,185.3786,23442.0
2024-11-06 15:45:00,188.08,188.62,187.94,188.51,34647.0,185.3885,185.9208,185.2505,185.8123,34647.0
2024-11-06 15:50:00,188.55,188.96,188.24,188.87,69830.0,185.8518,186.2559,185.5462,186.1672,69830.0
2024-11-06 15:55:00,188.82,188.9,188.08,188.73,131832.0,186.1179,186.1968,185.3885,186.0292,131832.0
2024-11-07 09:30:00,189.6,189.83,187.28,187.51,22704.0,186.8867,187.1134,184.5999,184.8266,22704.0
2024-11-07 09:35:00,187.63,187.8,187.13,187.25,17531.0,184.9449,185.1125,184.4521,184.5704,17531.0
2024-11-07 09:40:00,187.25,187.77,186.86,186.86,12448.0,184.5704,185.0829,184.186,184.186,12448.0
2024-11-07 09:45:00,187.09,188.13,186.95,188.0,15285.0,184.4127,185.4378,184.2747,185.3096,15285.0
2024-11-07 09:50:00,188.0,189.21,188.0,188.97,7565.0,185.3096,186.5023,185.3096,186.2658,7565.0
2024-11-07 09:55:00,189.01,189.25,188.8,188.8,2739.0,186.3052,186.5417,186.0982,186.0982,2739.0
2024-11-07 10:00:00,188.78,189.12,188.69,189.12,6578.0,186.0785,186.4136,185.9898,186.4136,6578.0
2024-11-07 10:05:00,189.24,189.78,189.01,189.78,3387.0,186.5319,187.0642,186.3052,187.0642,3387.0
2024-11-07 10:10:00,190.0,190.4,189.84,190.4,4962.0,187.281,187.6753,187.1233,187.6753,4962.0
2024-11-07 10:15:00,190.53,190.57,190.05,190.26,4070.0,187.8034,187.8429,187.3303,187.5373,4070.0
2024-11-07 10:20:00,190.26,190.68,190.09,190.68,3674.0,187.5373,187.9513,187.3697,187.9513,3674.0
2024-11-07 10:25:00,190.68,190.78,190.4,190.42,5691.0,187.9513,188.0499,187.6753,187.695,5691.0
2024-11-07 10:30:00,190.49,190.6,190.41,190.46,3022.0,187.764,187.8724,187.6851,187.7344,3022.0
2024-11-07 10:35:00,190.54,190.54,190.21,190.25,4240.0,187.8133,187.8133,187.488,187.5274,4240.0
2024-11-07 10:40:00,190.25,190.38,189.66,189.66,6179.0,187.5274,187.6556,186.9459,186.9459,6179.0
2024-11-07 10:45:00,189.8,190.32,189.78,190.22,2479.0,187.0839,187.5964,187.0642,187.4979,2479.0
2024-11-07 10:50:00,190.22,190.24,190.0,190.07,2538.0,187.4979,187.5176,187.281,187.35,2538.0
2024-11-07 10:55:00,190.18,190.27,189.89,189.89,3357.0,187.4584,187.5472,187.1726,187.1726,3357.0
2024-11-07 11:00:00,189.98,190.29,189.98,190.28,3375.0,187.2613,187.5669,187.2613,187.557,3375.0
2024-11-07 11:05:00,190.22,190.28,189.93,190.02,4795.0,187.4979,187.557,187.212,187.3007,4795.0
2024-11-07 11:10:00,190.11,190.17,189.92,190.01,8282.0,187.3894,187.4486,187.2022,187.2909,8282.0
2024-11-07 11:15:00,190.03,190.17,189.98,190.1,1785.0,187.3106,187.4486,187.2613,187.3796,1785.0
2024-11-07 11:20:00,190.18,190.48,190.18,190.46,1216.0,187.4584,187.7541,187.4584,187.7344,1216.0
2024-11-07 11:25:00,190.49,190.49,189.98,189.98,3702.0,187.764,187.764,187.2613,187.2613,3702.0
2024-11-07 11:30:00,190.03,190.04,189.83,190.0,1847.0,187.3106,187.3204,187.1134,187.281,1847.0
2024-11-07 11:35:00,189.94,190.29,189.94,190.21,7099.0,187.2219,187.5669,187.2219,187.488,7099.0
2024-11-07 11:40:00,190.16,190.2,190.02,190.02,1217.0,187.4387,187.4782,187.3007,187.3007,1217.0
2024-11-07 11:45:00,190.11,190.12,189.55,189.55,4349.0,187.3894,187.3993,186.8375,186.8375,4349.0
2024-11-07 11:50:00,189.61,189.87,189.61,189.87,5784.0,186.8966,187.1529,186.8966,187.1529,5784.0
2024-11-07 11:55:00,189.84,189.92,189.58,189.69,3233.0,187.1233,187.2022,186.867,186.9755,3233.0
2024-11-07 12:00:00,189.77,190.15,189.77,189.93,3770.0,187.0543,187.4289,187.0543,187.212,3770.0
2024-11-07 12:05:00,189.93,190.16,189.86,190.14,3491.0,187.212,187.4387,187.143,187.419,3491.0
2024-11-07 12:10:00,190.14,190.21,190.06,190.07,1672.0,187.419,187.488,187.3402,187.35,1672.0
2024-11-07 12:15:00,190.09,190.16,189.91,189.92,3899.0,187.3697,187.4387,187.1923,187.2022,3899.0
2024-11-07 12:20:00,189.98,190.1,189.97,190.04,2829.0,187.2613,187.3796,187.2514,187.3204,2829.0
2024-11-07 12:25:00,190.02,190.38,190.02,190.28,2950.0,187.3007,187.6556,187.3007,187.557,2950.0
2024-11-07 12:30:00,190.24,190.29,190.18,190.22,1086.0,187.5176,187.5669,187.4584,187.4979,1086.0
2024-11-07 12:35:00,190.16,190.18,189.96,190.18,5872.0,187.4387,187.4584,187.2416,187.4584,5872.0
2024-11-07 12:40:00,190.18,190.18,190.03,190.08,2382.0,187.4584,187.4584,187.3106,187.3599,2382.0
2024-11-07 12:45:00,190.03,190.1,189.84,189.87,3218.0,187.3106,187.3796,187.1233,187.1529,3218.0
2024-11-07 12:50:00,189.87,190.07,189.86,189.99,3730.0,187.1529,187.35,187.143,187.2712,3730.0
2024-11-07 12:55:00,189.99,190.06,189.78,189.78,2283.0,187.2712,187.3402,187.0642,187.0642,2283.0
2024-11-07 13:00:00,189.87,189.87,189.82,189.83,300.0,187.1529,187.1529,187.1036,187.1134,300.0
2024-11-07 13:05:00,189.88,190.07,189.88,189.97,3913.0,187.1627,187.35,187.1627,187.2514,3913.0
2024-11-07 13:10:00,189.88,189.95,189.75,189.88,3752.0,187.1627,187.2317,187.0346,187.1627,3752.0
2024-11-07 13:15:00,189.94,190.11,189.87,189.92,4164.0,187.2219,187.3894,187.1529,187.2022,4164.0
2024-11-07 13:20:00,189.94,190.0,189.87,189.96,1824.0,187.2219,187.281,187.1529,187.2416,1824.0
2024-11-07 13:25:00,189.9,190.0,189.88,190.0,2423.0,187.1824,187.281,187.1627,187.281,2423.0
2024-11-07 13:30:00,189.9,190.06,189.84,190.06,3483.0,187.1824,187.3402,187.1233,187.3402,3483.0
2024-11-07 13:35:00,190.07,190.07,189.95,189.97,3006.0,187.35,187.35,187.2317,187.2514,3006.0
2024-11-07 13:40:00,190.0,190.14,189.88,190.14,3561.0,187.281,187.419,187.1627,187.419,3561.0
2024-11-07 13:45:00,190.21,190.41,190.2,190.33,3896.0,187.488,187.6851,187.4782,187.6063,3896.0
2024-11-07 13:50:00,190.37,190.48,190.3,190.4,3418.0,187.6457,187.7541,187.5767,187.6753,3418.0
2024-11-07 13:55:00,190.5,190.62,190.36,190.42,5162.0,187.7739,187.8921,187.6359,187.695,5162.0
2024-11-07 14:00:00,190.33,190.5,190.14,190.4,5182.0,187.6063,187.7739,187.419,187.6753,5182.0
2024-11-07 14:05:00,190.25,190.49,190.11,190.39,7531.0,187.5274,187.764,187.3894,187.6654,7531.0
2024-11-07 14:10:00,190.38,190.43,190.26,190.33,4034.0,187.6556,187.7049,187.5373,187.6063,4034.0
2024-11-07 14:15:00,190.34,190.35,190.13,190.15,3950.0,187.6162,187.626,187.4092,187.4289,3950.0
2024-11-07 14:20:00,190.14,190.39,189.99,190.34,5215.0,187.419,187.6654,187.2712,187.6162,5215.0
2024-11-07 14:25:00,190.28,190.47,190.21,190.27,5355.0,187.557,187.7443,187.488,187.5472,5355.0
2024-11-07 14:30:00,190.27,190.53,190.22,190.44,5782.0,187.5472,187.8034,187.4979,187.7147,5782.0
2024-11-07 14:35:00,190.44,190.57,190.31,190.37,5122.0,187.7147,187.8429,187.5866,187.6457,5122.0
2024-11-07 14:40:00,190.33,190.42,190.22,190.37,5828.0,187.6063,187.695,187.4979,187.6457,5828.0
2024-11-07 14:45:00,190.38,190.62,190.24,190.46,9928.0,187.6556,187.8921,187.5176,187.7344,9928.0
2024-11-07 14:50:00,190.56,190.78,190.56,190.71,6573.0,187.833,188.0499,187.833,187.9809,6573.0
2024-11-07 14:55:00,190.71,190.94,190.66,190.72,9997.0,187.9809,188.2076,187.9316,187.9907,9997.0
2024-11-07 15:00:00,190.73,190.74,190.61,190.68,8050.0,188.0006,188.0104,187.8823,187.9513,8050.0
2024-11-07 15:05:00,190.67,190.73,190.58,190.69,6163.0,187.9414,188.0006,187.8527,187.9611,6163.0
2024-11-07 15:10:00,190.71,191.13,190.7,191.09,8122.0,187.9809,188.3948,187.971,188.3554,8122.0
2024-11-07 15:15:00,191.1,191.11,190.88,191.0,6655.0,188.3653,188.3751,188.1484,188.2667,6655.0
2024-11-07 15:20:00,191.0,191.01,190.82,190.93,5724.0,188.2667,188.2766,188.0893,188.1977,5724.0
2024-11-07 15:25:00,190.99,191.01,190.74,190.8,7472.0,188.2568,188.2766,188.0104,188.0696,7472.0
2024-11-07 15:30:00,190.84,190.94,190.77,190.82,7493.0,188.109,188.2076,188.04,188.0893,7493.0
2024-11-07 15:35:00,190.84,191.11,190.84,191.04,10428.0,188.109,188.3751,188.109,188.3061,10428.0
2024-11-07 15:40:00,191.03,191.2,190.94,191.07,16215.0,188.2963,188.4638,188.2076,188.3357,16215.0
2024-11-07 15:45:00,191.07,191.2,190.68,190.71,21480.0,188.3357,188.4638,187.9513,187.9809,21480.0
2024-11-07 15:50:00,190.68,190.68,190.33,190.42,32635.0,187.9513,187.9513,187.6063,187.695,32635.0
2024-11-07 15:55:00,190.49,190.62,190.29,190.47,104755.0,187.764,187.8921,187.5669,187.7443,104755.0
2024-11-08 09:30:00,193.51,193.7,192.74,192.85,25451.0,190.7408,190.9281,189.9818,190.0902,25451.0
2024-11-08 09:35:00,192.53,193.39,191.75,193.39,6301.0,189.7748,190.6225,189.006,190.6225,6301.0
2024-11-08 09:40:00,193.27,193.75,193.13,193.75,5454.0,190.5042,190.9774,190.3662,190.9774,5454.0
2024-11-08 09:45:00,193.81,194.31,193.53,194.2,9760.0,191.0365,191.5293,190.7605,191.4209,9760.0
2024-11-08 09:50:00,194.19,194.5,194.03,194.26,11700.0,191.4111,191.7166,191.2533,191.4801,11700.0
2024-11-08 09:55:00,194.24,194.59,194.19,194.49,9838.0,191.4603,191.8053,191.4111,191.7068,9838.0
2024-11-08 10:00:00,194.49,194.85,194.45,194.69,20291.0,191.7068,192.0616,191.6673,191.9039,20291.0
2024-11-08 10:05:00,194.66,195.34,194.62,194.96,18048.0,191.8743,192.5446,191.8349,192.17,18048.0
2024-11-08 10:10:00,195.13,195.13,194.7,195.06,5855.0,192.3376,192.3376,191.9138,192.2686,5855.0
2024-11-08 10:15:00,194.9,195.25,194.6,194.75,8160.0,192.1109,192.4559,191.8152,191.963,8160.0
2024-11-08 10:20:00,195.0,195.93,194.88,195.89,8354.0,192.2095,193.1262,192.0912,193.0867,8354.0
2024-11-08 10:25:00,195.9,196.0,195.54,195.54,10133.0,193.0966,193.1952,192.7417,192.7417,10133.0
2024-11-08 10:30:00,195.72,195.86,195.63,195.77,6052.0,192.9192,193.0572,192.8304,192.9684,6052.0
2024-11-08 10:35:00,195.7,195.91,195.64,195.65,4601.0,192.8994,193.1064,192.8403,192.8502,4601.0
2024-11-08 10:40:00,195.74,195.8,195.5,195.58,17209.0,192.9389,192.998,192.7023,192.7812,17209.0
2024-11-08 10:45:00,195.48,196.0,195.45,195.76,23772.0,192.6826,193.1952,192.653,192.9586,23772.0
2024-11-08 10:50:00,195.74,196.43,195.66,196.24,16995.0,192.9389,193.619,192.86,193.4317,16995.0
2024-11-08 10:55:00,196.24,196.41,196.02,196.02,9662.0,193.4317,193.5993,193.2149,193.2149,9662.0
2024-11-08 11:00:00,196.05,196.05,195.81,195.91,5170.0,193.2444,193.2444,193.0079,193.1064,5170.0
2024-11-08 11:05:00,195.79,196.29,195.79,196.24,6338.0,192.9882,193.481,192.9882,193.4317,6338.0
2024-11-08 11:10:00,196.29,196.57,196.13,196.32,8851.0,193.481,193.757,193.3233,193.5106,8851.0
2024-11-08 11:15:00,196.37,196.4,196.1,196.3,10518.0,193.5599,193.5894,193.2937,193.4909,10518.0
2024-11-08 11:20:00,196.24,196.27,195.96,195.97,3346.0,193.4317,193.4613,193.1557,193.1656,3346.0
2024-11-08 11:25:00,195.93,196.48,195.88,196.2,11177.0,193.1262,193.6683,193.0769,193.3923,11177.0
2024-11-08 11:30:00,196.2,196.42,196.2,196.42,6801.0,193.3923,193.6091,193.3923,193.6091,6801.0
2024-11-08 11:35:00,196.26,196.36,196.23,196.31,3409.0,193.4514,193.55,193.4219,193.5007,3409.0
2024-11-08 11:40:00,196.3,196.4,196.17,196.29,13767.0,193.4909,193.5894,193.3627,193.481,13767.0
2024-11-08 11:45:00,196.3,196.36,195.99,196.24,5906.0,193.4909,193.55,193.1853,193.4317,5906.0
2024-11-08 11:50:00,196.18,196.22,196.1,196.13,3660.0,193.3726,193.412,193.2937,193.3233,3660.0
2024-11-08 11:55:00,196.13,196.24,196.12,196.24,2439.0,193.3233,193.4317,193.3134,193.4317,2439.0
2024-11-08 12:00:00,196.25,196.35,196.07,196.17,9217.0,193.4416,193.5401,193.2642,193.3627,9217.0
2024-11-08 12:05:00,196.15,196.36,196.08,196.31,7658.0,193.343,193.55,193.274,193.5007,7658.0
2024-11-08 12:10:00,196.3,196.42,196.29,196.34,3625.0,193.4909,193.6091,193.481,193.5303,3625.0
2024-11-08 12:15:00,196.27,196.58,196.26,196.58,3933.0,193.4613,193.7669,193.4514,193.7669,3933.0
2024-11-08 12:20:00,196.55,197.0,196.47,196.83,24640.0,193.7373,194.1808,193.6584,194.0133,24640.0
2024-11-08 12:25:00,196.74,196.74,196.54,196.55,3560.0,193.9246,193.9246,193.7274,193.7373,3560.0
2024-11-08 12:30:00,196.62,196.92,196.61,196.83,4022.0,193.8063,194.102,193.7964,194.0133,4022.0
2024-11-08 12:35:00,196.79,197.11,196.71,197.01,3209.0,193.9738,194.2893,193.895,194.1907,3209.0
2024-11-08 12:40:00,196.94,197.05,196.91,197.05,2125.0,194.1217,194.2301,194.0921,194.2301,2125.0
2024-11-08 12:45:00,197.05,197.05,196.89,196.9,1717.0,194.2301,194.2301,194.0724,194.0823,1717.0
2024-11-08 12:50:00,196.95,197.04,196.92,196.95,4053.0,194.1316,194.2203,194.102,194.1316,4053.0
2024-11-08 12:55:00,196.9,196.93,196.63,196.67,8163.0,194.0823,194.1118,193.8161,193.8556,8163.0
2024-11-08 13:00:00,196.71,196.78,196.6,196.71,5168.0,193.895,193.964,193.7866,193.895,5168.0
2024-11-08 13:05:00,196.75,196.79,196.65,196.66,3658.0,193.9344,193.9738,193.8359,193.8457,3658.0
2024-11-08 13:10:00,196.65,196.65,196.48,196.5,4117.0,193.8359,193.8359,193.6683,193.688,4117.0
2024-11-08 13:15:00,196.56,196.73,196.48,196.67,4320.0,193.7471,193.9147,193.6683,193.8556,4320.0
2024-11-08 13:20:00,196.63,196.82,196.62,196.62,7866.0,193.8161,194.0034,193.8063,193.8063,7866.0
2024-11-08 13:25:00,196.64,196.76,196.57,196.67,3825.0,193.826,193.9443,193.757,193.8556,3825.0
2024-11-08 13:30:00,196.71,196.83,196.63,196.83,4878.0,193.895,194.0133,193.8161,194.0133,4878.0
2024-11-08 13:35:00,196.79,196.92,196.72,196.92,5184.0,193.9738,194.102,193.9049,194.102,5184.0
2024-11-08 13:40:00,196.92,196.97,196.88,196.96,3407.0,194.102,194.1513,194.0626,194.1414,3407.0
2024-11-08 13:45:00,196.99,197.2,196.99,197.14,7329.0,194.171,194.378,194.171,194.3188,7329.0
2024-11-08 13:50:00,197.19,197.2,196.99,197.0,4244.0,194.3681,194.378,194.171,194.1808,4244.0
2024-11-08 13:55:00,197.03,197.25,197.02,197.15,7586.0,194.2104,194.4273,194.2006,194.3287,7586.0
2024-11-08 14:00:00,197.14,197.22,197.02,197.18,4198.0,194.3188,194.3977,194.2006,194.3583,4198.0
2024-11-08 14:05:00,197.18,197.38,197.18,197.33,6038.0,194.3583,194.5554,194.3583,194.5061,6038.0
2024-11-08 14:10:00,197.36,197.5,197.34,197.49,8546.0,194.5357,194.6737,194.516,194.6638,8546.0
2024-11-08 14:15:00,197.5,197.61,197.32,197.42,16679.0,194.6737,194.7821,194.4963,194.5948,16679.0
2024-11-08 14:20:00,197.42,197.75,197.34,197.69,18548.0,194.5948,194.9201,194.516,194.861,18548.0
2024-11-08 14:25:00,197.68,197.69,197.4,197.5,16618.0,194.8511,194.861,194.5751,194.6737,16618.0
2024-11-08 14:30:00,197.45,197.81,197.44,197.81,13578.0,194.6244,194.9793,194.6145,194.9793,13578.0
2024-11-08 14:35:00,197.72,197.94,197.7,197.93,8194.0,194.8905,195.1074,194.8708,195.0975,8194.0
2024-11-08 14:40:00,197.93,198.22,197.87,198.22,35501.0,195.0975,195.3834,195.0384,195.3834,35501.0
2024-11-08 14:45:00,198.15,198.25,198.01,198.06,13528.0,195.3144,195.413,195.1764,195.2257,13528.0
2024-11-08 14:50:00,198.1,198.2,198.07,198.2,4960.0,195.2651,195.3637,195.2355,195.3637,4960.0
2024-11-08 14:55:00,198.16,198.37,198.15,198.37,10533.0,195.3242,195.5312,195.3144,195.5312,10533.0
2024-11-08 15:00:00,198.29,198.4,198.14,198.37,17015.0,195.4524,195.5608,195.3045,195.5312,17015.0
2024-11-08 15:05:00,198.35,198.41,198.16,198.31,8553.0,195.5115,195.5707,195.3242,195.4721,8553.0
2024-11-08 15:10:00,198.3,198.35,198.01,198.14,10390.0,195.4622,195.5115,195.1764,195.3045,10390.0
2024-11-08 15:15:00,198.11,198.56,198.11,198.49,16988.0,195.275,195.7185,195.275,195.6495,16988.0
2024-11-08 15:20:00,198.46,198.51,198.07,198.08,7366.0,195.62,195.6692,195.2355,195.2454,7366.0
2024-11-08 15:25:00,198.1,198.37,198.1,198.25,13563.0,195.2651,195.5312,195.2651,195.413,13563.0
2024-11-08 15:30:00,198.24,198.34,198.06,198.2,14325.0,195.4031,195.5017,195.2257,195.3637,14325.0
2024-11-08 15:35:00,198.13,198.38,197.98,198.11,16145.0,195.2947,195.5411,195.1468,195.275,16145.0
2024-11-08 15:40:00,198.09,198.21,197.83,197.84,19097.0,195.2552,195.3735,194.999,195.0088,19097.0
2024-11-08 15:45:00,197.84,197.85,197.47,197.47,13776.0,195.0088,195.0187,194.6441,194.6441,13776.0
2024-11-08 15:50:00,197.47,197.86,197.47,197.56,32202.0,194.6441,195.0285,194.6441,194.7328,32202.0
2024-11-08 15:55:00,197.51,197.55,196.82,197.01,167671.0,194.6835,194.723,194.0034,194.1907,167671.0
2024-11-11 09:30:00,197.99,198.63,197.99,198.2,24303.0,195.1567,195.7875,195.1567,195.3637,24303.0
2024-11-11 09:35:00,198.2,199.22,198.2,199.22,5145.0,195.3637,196.3691,195.3637,196.3691,5145.0
2024-11-11 09:40:00,199.22,200.19,199.22,199.93,12241.0,196.3691,197.3252,196.3691,197.0689,12241.0
2024-11-11 09:45:00,199.8,199.82,199.32,199.64,5424.0,196.9408,196.9605,196.4676,196.7831,5424.0
2024-11-11 09:50:00,199.79,200.35,199.37,200.32,7601.0,196.9309,197.4829,196.5169,197.4533,7601.0
2024-11-11 09:55:00,200.49,200.7,200.27,200.65,3800.0,197.6209,197.8279,197.404,197.7786,3800.0
2024-11-11 10:00:00,200.64,201.0,199.99,199.99,7388.0,197.7688,198.1236,197.1281,197.1281,7388.0
2024-11-11 10:05:00,199.96,200.16,199.92,200.03,3900.0,197.0985,197.2956,197.0591,197.1675,3900.0
2024-11-11 10:10:00,199.96,200.27,199.82,200.27,12010.0,197.0985,197.404,196.9605,197.404,12010.0
2024-11-11 10:15:00,199.97,200.27,199.86,200.08,7422.0,197.1083,197.404,196.9999,197.2168,7422.0
2024-11-11 10:20:00,200.0,200.2,199.56,199.63,6739.0,197.1379,197.3351,196.7042,196.7732,6739.0
2024-11-11 10:25:00,199.63,199.87,199.52,199.87,6410.0,196.7732,197.0098,196.6648,197.0098,6410.0
2024-11-11 10:30:00,199.8,199.87,199.45,199.45,9342.0,196.9408,197.0098,196.5958,196.5958,9342.0
2024-11-11 10:35:00,199.51,199.51,199.08,199.11,4442.0,196.6549,196.6549,196.2311,196.2606,4442.0
2024-11-11 10:40:00,199.21,199.5,199.16,199.17,7663.0,196.3592,196.6451,196.3099,196.3198,7663.0
2024-11-11 10:45:00,199.16,199.52,199.15,199.32,4513.0,196.3099,196.6648,196.3001,196.4676,4513.0
2024-11-11 10:50:00,199.33,199.39,199.2,199.21,2000.0,196.4775,196.5366,196.3494,196.3592,2000.0
2024-11-11 10:55:00,199.22,199.55,199.2,199.53,7328.0,196.3691,196.6944,196.3494,196.6746,7328.0
2024-11-11 11:00:00,199.53,199.63,199.33,199.39,2917.0,196.6746,196.7732,196.4775,196.5366,2917.0
2024-11-11 11:05:00,199.34,199.42,199.15,199.25,5559.0,196.4874,196.5662,196.3001,196.3986,5559.0
2024-11-11 11:10:00,199.25,199.42,199.2,199.25,6239.0,196.3986,196.5662,196.3494,196.3986,6239.0
2024-11-11 11:15:00,199.3,199.42,199.26,199.26,2281.0,196.4479,196.5662,196.4085,196.4085,2281.0
2024-11-11 11:20:00,199.36,199.45,199.32,199.45,3705.0,196.5071,196.5958,196.4676,196.5958,3705.0
2024-11-11 11:25:00,199.41,199.55,199.35,199.45,4192.0,196.5564,196.6944,196.4972,196.5958,4192.0
2024-11-11 11:30:00,199.44,199.64,199.32,199.64,3920.0,196.5859,196.7831,196.4676,196.7831,3920.0
2024-11-11 11:35:00,199.67,199.76,199.56,199.56,2409.0,196.8126,196.9013,196.7042,196.7042,2409.0
2024-11-11 11:40:00,199.62,199.76,199.61,199.66,1774.0,196.7634,196.9013,196.7535,196.8028,1774.0
2024-11-11 11:45:00,199.66,199.82,199.58,199.82,2804.0,196.8028,196.9605,196.7239,196.9605,2804.0
2024-11-11 11:50:00,199.81,199.96,199.8,199.88,1727.0,196.9506,197.0985,196.9408,197.0196,1727.0
2024-11-11 11:55:00,199.91,200.04,199.82,199.97,2834.0,197.0492,197.1773,196.9605,197.1083,2834.0
2024-11-11 12:00:00,199.91,199.91,199.72,199.72,1406.0,197.0492,197.0492,196.8619,196.8619,1406.0
2024-11-11 12:05:00,199.7,199.73,199.56,199.63,1661.0,196.8422,196.8718,196.7042,196.7732,1661.0
2024-11-11 12:10:00,199.57,199.75,199.53,199.75,1789.0,196.7141,196.8915,196.6746,196.8915,1789.0
2024-11-11 12:15:00,199.75,199.82,199.7,199.82,1120.0,196.8915,196.9605,196.8422,196.9605,1120.0
2024-11-11 12:20:00,199.75,199.82,199.67,199.81,6033.0,196.8915,196.9605,196.8126,196.9506,6033.0
2024-11-11 12:25:00,199.84,199.85,199.53,199.53,2190.0,196.9802,196.9901,196.6746,196.6746,2190.0
2024-11-11 12:30:00,199.5,199.57,199.42,199.46,1304.0,196.6451,196.7141,196.5662,196.6056,1304.0
2024-11-11 12:35:00,199.45,199.63,199.43,199.57,7507.0,196.5958,196.7732,196.5761,196.7141,7507.0
2024-11-11 12:40:00,199.57,199.59,199.35,199.36,4211.0,196.7141,196.7338,196.4972,196.5071,4211.0
2024-11-11 12:45:00,199.42,199.44,199.18,199.33,5299.0,196.5662,196.5859,196.3296,196.4775,5299.0
2024-11-11 12:50:00,199.38,199.46,199.34,199.34,2202.0,196.5268,196.6056,196.4874,196.4874,2202.0
2024-11-11 12:55:00,199.41,199.41,199.26,199.31,899.0,196.5564,196.5564,196.4085,196.4578,899.0
2024-11-11 13:00:00,199.29,199.45,199.26,199.41,6494.0,196.4381,196.5958,196.4085,196.5564,6494.0
2024-11-11 13:05:00,199.33,199.43,199.22,199.32,4005.0,196.4775,196.5761,196.3691,196.4676,4005.0
2024-11-11 13:10:00,199.37,199.43,199.16,199.32,6861.0,196.5169,196.5761,196.3099,196.4676,6861.0
2024-11-11 13:15:00,199.33,199.39,199.18,199.26,6018.0,196.4775,196.5366,196.3296,196.4085,6018.0
2024-11-11 13:20:00,199.21,199.21,199.04,199.13,2846.0,196.3592,196.3592,196.1917,196.2804,2846.0
2024-11-11 13:25:00,199.13,199.13,198.98,198.99,5162.0,196.2804,196.2804,196.1325,196.1424,5162.0
2024-11-11 13:30:00,198.97,199.0,198.69,198.8,16578.0,196.1227,196.1522,195.8467,195.9551,16578.0
2024-11-11 13:35:00,198.76,199.06,198.75,198.88,3873.0,195.9157,196.2114,195.9058,196.0339,3873.0
2024-11-11 13:40:00,198.91,199.15,198.9,199.15,5118.0,196.0635,196.3001,196.0537,196.3001,5118.0
2024-11-11 13:45:00,199.11,199.2,199.09,199.2,4813.0,196.2606,196.3494,196.2409,196.3494,4813.0
2024-11-11 13:50:00,199.15,199.18,199.05,199.07,6811.0,196.3001,196.3296,196.2015,196.2212,6811.0
2024-11-11 13:55:00,199.04,199.37,199.04,199.28,7053.0,196.1917,196.5169,196.1917,196.4282,7053.0
2024-11-11 14:00:00,199.28,199.35,199.09,199.17,3673.0,196.4282,196.4972,196.2409,196.3198,3673.0
2024-11-11 14:05:00,199.16,199.16,199.09,199.16,1269.0,196.3099,196.3099,196.2409,196.3099,1269.0
2024-11-11 14:10:00,199.1,199.23,199.05,199.05,5998.0,196.2508,196.3789,196.2015,196.2015,5998.0
2024-11-11 14:15:00,199.06,199.07,198.77,198.91,6290.0,196.2114,196.2212,195.9255,196.0635,6290.0
2024-11-11 14:20:00,198.86,198.96,198.78,198.91,5636.0,196.0142,196.1128,195.9354,196.0635,5636.0
2024-11-11 14:25:00,198.89,199.12,198.89,199.09,3282.0,196.0438,196.2705,196.0438,196.2409,3282.0
2024-11-11 14:30:00,199.15,199.22,198.97,199.15,9489.0,196.3001,196.3691,196.1227,196.3001,9489.0
2024-11-11 14:35:00,199.18,199.26,199.12,199.15,4575.0,196.3296,196.4085,196.2705,196.3001,4575.0
2024-11-11 14:40:00,199.15,199.2,198.9,199.09,30228.0,196.3001,196.3494,196.0537,196.2409,30228.0
2024-11-11 14:45:00,199.05,199.11,198.74,198.8,8582.0,196.2015,196.2606,195.8959,195.9551,8582.0
2024-11-11 14:50:00,198.87,199.07,198.78,198.99,41665.0,196.0241,196.2212,195.9354,196.1424,41665.0
2024-11-11 14:55:00,198.92,199.07,198.9,198.91,7383.0,196.0734,196.2212,196.0537,196.0635,7383.0
2024-11-11 15:00:00,198.9,198.9,198.41,198.5,5008.0,196.0537,196.0537,195.5707,195.6594,5008.0
2024-11-11 15:05:00,198.44,198.59,198.37,198.37,5196.0,195.6002,195.7481,195.5312,195.5312,5196.0
2024-11-11 15:10:00,198.37,198.49,198.32,198.35,5538.0,195.5312,195.6495,195.482,195.5115,5538.0
2024-11-11 15:15:00,198.35,198.35,198.1,198.15,7814.0,195.5115,195.5115,195.2651,195.3144,7814.0
2024-11-11 15:20:00,198.09,198.21,198.05,198.11,7108.0,195.2552,195.3735,195.2158,195.275,7108.0
2024-11-11 15:25:00,198.11,198.2,198.05,198.2,4944.0,195.275,195.3637,195.2158,195.3637,4944.0
2024-11-11 15:30:00,198.19,198.21,197.65,197.83,12439.0,195.3538,195.3735,194.8215,194.999,12439.0
2024-11-11 15:35:00,197.8,197.89,197.74,197.85,7046.0,194.9694,195.0581,194.9103,195.0187,7046.0
2024-11-11 15:40:00,197.84,198.0,197.84,197.89,16149.0,195.0088,195.1665,195.0088,195.0581,16149.0
2024-11-11 15:45:00,197.85,197.87,197.63,197.63,16567.0,195.0187,195.0384,194.8018,194.8018,16567.0
2024-11-11 15:50:00,197.57,197.67,197.49,197.64,26125.0,194.7427,194.8413,194.6638,194.8117,26125.0
2024-11-11 15:55:00,197.63,197.63,197.17,197.5,107689.0,194.8018,194.8018,194.3484,194.6737,107689.0
2024-11-12 09:30:00,197.63,198.64,197.63,198.21,11643.0,194.8018,195.7974,194.8018,195.3735,11643.0
2024-11-12 09:35:00,197.69,197.75,196.59,197.2,3640.0,194.861,194.9201,193.7767,194.378,3640.0
2024-11-12 09:40:00,197.08,197.71,196.57,197.7,2330.0,194.2597,194.8807,193.757,194.8708,2330.0
2024-11-12 09:45:00,197.65,197.87,197.44,197.77,8304.0,194.8215,195.0384,194.6145,194.9398,8304.0
2024-11-12 09:50:00,197.78,198.19,197.56,197.93,22902.0,194.9497,195.3538,194.7328,195.0975,22902.0
2024-11-12 09:55:00,197.94,197.94,197.6,197.6,2354.0,195.1074,195.1074,194.7723,194.7723,2354.0
2024-11-12 10:00:00,197.72,198.28,197.39,198.18,8784.0,194.8905,195.4425,194.5653,195.344,8784.0
2024-11-12 10:05:00,197.98,198.48,197.97,198.34,3703.0,195.1468,195.6397,195.137,195.5017,3703.0
2024-11-12 10:10:00,198.18,198.61,197.96,198.59,2808.0,195.344,195.7678,195.1271,195.7481,2808.0
2024-11-12 10:15:00,198.52,198.52,198.21,198.4,4224.0,195.6791,195.6791,195.3735,195.5608,4224.0
2024-11-12 10:20:00,198.24,198.48,198.13,198.16,6381.0,195.4031,195.6397,195.2947,195.3242,6381.0
2024-11-12 10:25:00,198.15,198.18,197.9,198.17,2382.0,195.3144,195.344,195.068,195.3341,2382.0
2024-11-12 10:30:00,198.06,198.07,197.41,197.63,2750.0,195.2257,195.2355,194.585,194.8018,2750.0
2024-11-12 10:35:00,197.74,198.04,197.71,197.95,800.0,194.9103,195.206,194.8807,195.1172,800.0
2024-11-12 10:40:00,198.05,198.07,197.6,197.66,2227.0,195.2158,195.2355,194.7723,194.8314,2227.0
2024-11-12 10:45:00,197.75,197.97,197.64,197.71,1784.0,194.9201,195.137,194.8117,194.8807,1784.0
2024-11-12 10:50:00,197.72,198.25,197.71,198.08,2124.0,194.8905,195.413,194.8807,195.2454,2124.0
2024-11-12 10:55:00,198.24,198.24,197.89,198.12,3055.0,195.4031,195.4031,195.0581,195.2848,3055.0
2024-11-12 11:00:00,198.15,198.15,197.68,197.77,3100.0,195.3144,195.3144,194.8511,194.9398,3100.0
2024-11-12 11:05:00,197.81,197.97,197.7,197.88,3832.0,194.9793,195.137,194.8708,195.0483,3832.0
2024-11-12 11:10:00,197.95,198.24,197.91,198.06,1741.0,195.1172,195.4031,195.0778,195.2257,1741.0
2024-11-12 11:15:00,198.28,198.43,198.13,198.43,3096.0,195.4425,195.5904,195.2947,195.5904,3096.0
2024-11-12 11:20:00,198.41,198.52,198.22,198.39,1552.0,195.5707,195.6791,195.3834,195.551,1552.0
2024-11-12 11:25:00,198.39,198.66,198.38,198.53,3741.0,195.551,195.8171,195.5411,195.6889,3741.0
2024-11-12 11:30:00,198.54,198.64,198.17,198.28,9244.0,195.6988,195.7974,195.3341,195.4425,9244.0
2024-11-12 11:35:00,198.28,198.39,198.07,198.29,4942.0,195.4425,195.551,195.2355,195.4524,4942.0
2024-11-12 11:40:00,198.05,198.37,198.05,198.28,1576.0,195.2158,195.5312,195.2158,195.4425,1576.0
2024-11-12 11:45:00,198.31,198.33,198.24,198.32,1201.0,195.4721,195.4918,195.4031,195.482,1201.0
2024-11-12 11:50:00,198.33,198.42,198.29,198.32,2352.0,195.4918,195.5805,195.4524,195.482,2352.0
2024-11-12 11:55:00,198.4,198.42,198.26,198.4,3711.0,195.5608,195.5805,195.4228,195.5608,3711.0
2024-11-12 12:00:00,198.41,198.41,198.19,198.28,3830.0,195.5707,195.5707,195.3538,195.4425,3830.0
2024-11-12 12:05:00,198.28,198.51,198.24,198.41,3181.0,195.4425,195.6692,195.4031,195.5707,3181.0
2024-11-12 12:10:00,198.48,198.6,198.4,198.51,4703.0,195.6397,195.7579,195.5608,195.6692,4703.0
2024-11-12 12:15:00,198.5,198.5,198.36,198.36,2015.0,195.6594,195.6594,195.5214,195.5214,2015.0
2024-11-12 12:20:00,198.36,198.54,198.34,198.54,3666.0,195.5214,195.6988,195.5017,195.6988,3666.0
2024-11-12 12:25:00,198.53,198.69,198.44,198.54,3475.0,195.6889,195.8467,195.6002,195.6988,3475.0
2024-11-12 12:30:00,198.61,198.61,198.31,198.31,4265.0,195.7678,195.7678,195.4721,195.4721,4265.0
2024-11-12 12:35:00,198.33,198.47,198.33,198.44,1543.0,195.4918,195.6298,195.4918,195.6002,1543.0
2024-11-12 12:40:00,198.36,198.45,198.17,198.41,4879.0,195.5214,195.6101,195.3341,195.5707,4879.0
2024-11-12 12:45:00,198.47,198.59,198.27,198.28,3413.0,195.6298,195.7481,195.4327,195.4425,3413.0
2024-11-12 12:50:00,198.4,198.46,198.27,198.31,3102.0,195.5608,195.62,195.4327,195.4721,3102.0
2024-11-12 12:55:00,198.17,198.26,197.98,197.98,2530.0,195.3341,195.4228,195.1468,195.1468,2530.0
2024-11-12 13:00:00,198.1,198.15,198.03,198.14,2012.0,195.2651,195.3144,195.1961,195.3045,2012.0
2024-11-12 13:05:00,198.14,198.25,198.05,198.17,4065.0,195.3045,195.413,195.2158,195.3341,4065.0
2024-11-12 13:10:00,198.09,198.17,197.94,197.98,1501.0,195.2552,195.3341,195.1074,195.1468,1501.0
2024-11-12 13:15:00,197.96,198.03,197.94,197.98,2427.0,195.1271,195.1961,195.1074,195.1468,2427.0
2024-11-12 13:20:00,197.98,198.16,197.96,198.16,1491.0,195.1468,195.3242,195.1271,195.3242,1491.0
2024-11-12 13:25:00,198.0,198.2,198.0,198.18,1024.0,195.1665,195.3637,195.1665,195.344,1024.0
2024-11-12 13:30:00,198.19,198.29,198.09,198.23,2510.0,195.3538,195.4524,195.2552,195.3932,2510.0
2024-11-12 13:35:00,198.29,198.51,198.17,198.23,5775.0,195.4524,195.6692,195.3341,195.3932,5775.0
2024-11-12 13:40:00,198.23,198.59,198.23,198.59,1313.0,195.3932,195.7481,195.3932,195.7481,1313.0
2024-11-12 13:45:00,198.61,198.78,198.49,198.77,2706.0,195.7678,195.9354,195.6495,195.9255,2706.0
2024-11-12 13:50:00,198.78,198.84,198.64,198.77,3726.0,195.9354,195.9945,195.7974,195.9255,3726.0
2024-11-12 13:55:00,198.77,199.22,198.77,199.22,3532.0,195.9255,196.3691,195.9255,196.3691,3532.0
2024-11-12 14:00:00,199.22,199.22,198.82,198.9,6506.0,196.3691,196.3691,195.9748,196.0537,6506.0
2024-11-12 14:05:00,199.03,199.1,198.9,198.97,1034.0,196.1818,196.2508,196.0537,196.1227,1034.0
2024-11-12 14:10:00,199.0,199.0,198.88,198.9,500.0,196.1522,196.1522,196.0339,196.0537,500.0
2024-11-12 14:15:00,198.95,198.98,198.84,198.84,1959.0,196.1029,196.1325,195.9945,195.9945,1959.0
2024-11-12 14:20:00,198.97,198.98,198.9,198.9,948.0,196.1227,196.1325,196.0537,196.0537,948.0
2024-11-12 14:25:00,198.93,198.99,198.81,198.82,2310.0,196.0832,196.1424,195.9649,195.9748,2310.0
2024-11-12 14:30:00,198.86,198.86,198.68,198.71,2908.0,196.0142,196.0142,195.8368,195.8664,2908.0
2024-11-12 14:35:00,198.73,198.86,198.64,198.73,2966.0,195.8861,196.0142,195.7974,195.8861,2966.0
2024-11-12 14:40:00,198.81,199.01,198.75,198.96,2893.0,195.9649,196.1621,195.9058,196.1128,2893.0
2024-11-12 14:45:00,198.92,198.98,198.78,198.78,3450.0,196.0734,196.1325,195.9354,195.9354,3450.0
2024-11-12 14:50:00,198.84,198.89,198.73,198.76,3361.0,195.9945,196.0438,195.8861,195.9157,3361.0
2024-11-12 14:55:00,198.82,199.03,198.82,198.9,3876.0,195.9748,196.1818,195.9748,196.0537,3876.0
2024-11-12 15:00:00,198.89,198.89,198.39,198.4,3766.0,196.0438,196.0438,195.551,195.5608,3766.0
2024-11-12 15:05:00,198.45,198.51,198.28,198.4,7637.0,195.6101,195.6692,195.4425,195.5608,7637.0
2024-11-12 15:10:00,198.4,198.4,198.25,198.31,3658.0,195.5608,195.5608,195.413,195.4721,3658.0
2024-11-12 15:15:00,198.31,198.32,198.1,198.26,3631.0,195.4721,195.482,195.2651,195.4228,3631.0
2024-11-12 15:20:00,198.29,198.32,198.16,198.17,3017.0,195.4524,195.482,195.3242,195.3341,3017.0
2024-11-12 15:25:00,198.1,198.17,198.06,198.17,4839.0,195.2651,195.3341,195.2257,195.3341,4839.0
2024-11-12 15:30:00,198.12,198.12,197.97,197.97,4542.0,195.2848,195.2848,195.137,195.137,4542.0
2024-11-12 15:35:00,197.97,198.23,197.92,198.18,8252.0,195.137,195.3932,195.0877,195.344,8252.0
2024-11-12 15:40:00,198.1,198.15,197.99,198.15,5601.0,195.2651,195.3144,195.1567,195.3144,5601.0
2024-11-12 15:45:00,198.15,198.23,198.08,198.17,4752.0,195.3144,195.3932,195.2454,195.3341,4752.0
2024-11-12 15:50:00,198.14,198.16,198.02,198.07,14927.0,195.3045,195.3242,195.1862,195.2355,14927.0
2024-11-12 15:55:00,198.07,198.17,197.98,198.12,61502.0,195.2355,195.3341,195.1468,195.2848,61502.0
2024-11-13 09:30:00,198.0,198.3,197.5,198.15,30802.0,195.1665,195.4622,194.6737,195.3144,30802.0
2024-11-13 09:35:00,198.1,198.5,197.68,198.5,4558.0,195.2651,195.6594,194.8511,195.6594,4558.0
2024-11-13 09:40:00,198.5,198.5,198.24,198.24,1351.0,195.6594,195.6594,195.4031,195.4031,1351.0
2024-11-13 09:45:00,198.25,198.62,198.24,198.59,1099.0,195.413,195.7777,195.4031,195.7481,1099.0
2024-11-13 09:50:00,198.81,198.92,198.47,198.65,6797.0,195.9649,196.0734,195.6298,195.8072,6797.0
2024-11-13 09:55:00,198.68,198.83,198.51,198.72,5024.0,195.8368,195.9847,195.6692,195.8762,5024.0
2024-11-13 10:00:00,198.81,198.83,198.03,198.03,4377.0,195.9649,195.9847,195.1961,195.1961,4377.0
2024-11-13 10:05:00,198.01,198.06,197.39,197.72,9931.0,195.1764,195.2257,194.5653,194.8905,9931.0
2024-11-13 10:10:00,197.83,198.33,197.8,198.26,13835.0,194.999,195.4918,194.9694,195.4228,13835.0
2024-11-13 10:15:00,198.22,198.22,197.82,197.82,2855.0,195.3834,195.3834,194.9891,194.9891,2855.0
2024-11-13 10:20:00,197.87,198.11,197.87,198.06,1012.0,195.0384,195.275,195.0384,195.2257,1012.0
2024-11-13 10:25:00,198.18,198.45,198.18,198.2,3964.0,195.344,195.6101,195.344,195.3637,3964.0
2024-11-13 10:30:00,198.15,198.55,198.14,198.55,1765.0,195.3144,195.7087,195.3045,195.7087,1765.0
2024-11-13 10:35:00,198.55,198.83,198.55,198.62,3071.0,195.7087,195.9847,195.7087,195.7777,3071.0
2024-11-13 10:40:00,198.54,198.93,198.54,198.93,3883.0,195.6988,196.0832,195.6988,196.0832,3883.0
2024-11-13 10:45:00,198.7,198.97,198.7,198.74,8973.0,195.8565,196.1227,195.8565,195.8959,8973.0
2024-11-13 10:50:00,198.85,198.99,198.85,198.91,1700.0,196.0044,196.1424,196.0044,196.0635,1700.0
2024-11-13 10:55:00,198.91,199.03,198.75,198.91,4096.0,196.0635,196.1818,195.9058,196.0635,4096.0
2024-11-13 11:00:00,198.92,199.09,198.83,198.83,3606.0,196.0734,196.2409,195.9847,195.9847,3606.0
2024-11-13 11:05:00,198.83,198.97,198.83,198.91,1427.0,195.9847,196.1227,195.9847,196.0635,1427.0
2024-11-13 11:10:00,198.94,198.98,198.89,198.9,814.0,196.0931,196.1325,196.0438,196.0537,814.0
2024-11-13 11:15:00,198.97,199.09,198.91,199.0,3918.0,196.1227,196.2409,196.0635,196.1522,3918.0
2024-11-13 11:20:00,199.01,199.29,198.93,199.04,4290.0,196.1621,196.4381,196.0832,196.1917,4290.0
2024-11-13 11:25:00,198.92,199.0,198.85,199.0,1100.0,196.0734,196.1522,196.0044,196.1522,1100.0
2024-11-13 11:30:00,198.98,199.24,198.89,199.24,2334.0,196.1325,196.3888,196.0438,196.3888,2334.0
2024-11-13 11:35:00,199.24,199.43,199.23,199.38,2027.0,196.3888,196.5761,196.3789,196.5268,2027.0
2024-11-13 11:40:00,199.38,199.69,199.31,199.69,3744.0,196.5268,196.8323,196.4578,196.8323,3744.0
2024-11-13 11:45:00,199.69,199.75,199.08,199.08,4438.0,196.8323,196.8915,196.2311,196.2311,4438.0
2024-11-13 11:50:00,199.09,199.12,199.08,199.12,410.0,196.2409,196.2705,196.2311,196.2705,410.0
2024-11-13 11:55:00,199.07,199.08,198.95,199.01,1344.0,196.2212,196.2311,196.1029,196.1621,1344.0
2024-11-13 12:00:00,199.03,199.18,198.91,199.01,2246.0,196.1818,196.3296,196.0635,196.1621,2246.0
2024-11-13 12:05:00,199.12,199.49,199.12,199.43,8542.0,196.2705,196.6352,196.2705,196.5761,8542.0
2024-11-13 12:10:00,199.43,199.72,199.42,199.49,2050.0,196.5761,196.8619,196.5662,196.6352,2050.0
2024-11-13 12:15:00,199.6,199.6,199.22,199.22,3507.0,196.7436,196.7436,196.3691,196.3691,3507.0
2024-11-13 12:20:00,199.28,199.28,199.02,199.02,1706.0,196.4282,196.4282,196.1719,196.1719,1706.0
2024-11-13 12:25:00,199.03,199.2,199.03,199.07,1126.0,196.1818,196.3494,196.1818,196.2212,1126.0
2024-11-13 12:30:00,199.24,199.35,199.19,199.19,817.0,196.3888,196.4972,196.3395,196.3395,817.0
2024-11-13 12:35:00,199.2,199.32,199.19,199.19,1160.0,196.3494,196.4676,196.3395,196.3395,1160.0
2024-11-13 12:40:00,199.39,199.39,199.18,199.18,1474.0,196.5366,196.5366,196.3296,196.3296,1474.0
2024-11-13 12:45:00,199.2,199.28,199.11,199.18,1254.0,196.3494,196.4282,196.2606,196.3296,1254.0
2024-11-13 12:50:00,199.17,199.17,198.94,198.99,1248.0,196.3198,196.3198,196.0931,196.1424,1248.0
2024-11-13 12:55:00,198.96,199.13,198.96,199.05,1217.0,196.1128,196.2804,196.1128,196.2015,1217.0
2024-11-13 13:00:00,199.03,199.09,198.96,199.08,1249.0,196.1818,196.2409,196.1128,196.2311,1249.0
2024-11-13 13:05:00,198.9,198.98,198.71,198.71,1797.0,196.0537,196.1325,195.8664,195.8664,1797.0
2024-11-13 13:10:00,198.69,198.73,198.58,198.64,2425.0,195.8467,195.8861,195.7382,195.7974,2425.0
2024-11-13 13:15:00,198.64,198.64,198.64,198.64,0.0,195.7974,195.7974,195.7974,195.7974,0.0
2024-11-13 13:20:00,198.51,198.59,198.5,198.56,1123.0,195.6692,195.7481,195.6594,195.7185,1123.0
2024-11-13 13:25:00,198.5,198.53,198.5,198.53,1073.0,195.6594,195.6889,195.6594,195.6889,1073.0
2024-11-13 13:30:00,198.59,198.65,198.56,198.59,1619.0,195.7481,195.8072,195.7185,195.7481,1619.0
2024-11-13 13:35:00,198.65,198.68,198.5,198.58,4723.0,195.8072,195.8368,195.6594,195.7382,4723.0
2024-11-13 13:40:00,198.65,198.65,198.57,198.58,510.0,195.8072,195.8072,195.7284,195.7382,510.0
2024-11-13 13:45:00,198.67,198.67,198.55,198.6,2830.0,195.8269,195.8269,195.7087,195.7579,2830.0
2024-11-13 13:50:00,198.63,198.63,198.62,198.63,429.0,195.7875,195.7875,195.7777,195.7875,429.0
2024-11-13 13:55:00,198.68,198.71,198.56,198.56,2737.0,195.8368,195.8664,195.7185,195.7185,2737.0
2024-11-13 14:00:00,198.58,198.69,198.57,198.69,2441.0,195.7382,195.8467,195.7284,195.8467,2441.0
2024-11-13 14:05:00,198.68,198.9,198.67,198.78,1643.0,195.8368,196.0537,195.8269,195.9354,1643.0
2024-11-13 14:10:00,198.73,198.83,198.73,198.83,1098.0,195.8861,195.9847,195.8861,195.9847,1098.0
2024-11-13 14:15:00,198.75,198.86,198.67,198.68,3349.0,195.9058,196.0142,195.8269,195.8368,3349.0
2024-11-13 14:20:00,198.67,198.75,198.66,198.73,1550.0,195.8269,195.9058,195.8171,195.8861,1550.0
2024-11-13 14:25:00,198.73,198.74,198.53,198.6,5150.0,195.8861,195.8959,195.6889,195.7579,5150.0
2024-11-13 14:30:00,198.57,198.62,198.53,198.53,2749.0,195.7284,195.7777,195.6889,195.6889,2749.0
2024-11-13 14:35:00,198.53,198.53,198.44,198.5,1489.0,195.6889,195.6889,195.6002,195.6594,1489.0
2024-11-13 14:40:00,198.44,198.59,198.44,198.59,2049.0,195.6002,195.7481,195.6002,195.7481,2049.0
2024-11-13 14:45:00,198.56,198.57,198.35,198.35,2757.0,195.7185,195.7284,195.5115,195.5115,2757.0
2024-11-13 14:50:00,198.31,198.36,198.26,198.32,2956.0,195.4721,195.5214,195.4228,195.482,2956.0
2024-11-13 14:55:00,198.28,198.36,198.26,198.27,1917.0,195.4425,195.5214,195.4228,195.4327,1917.0
2024-11-13 15:00:00,198.25,198.29,198.01,198.01,12238.0,195.413,195.4524,195.1764,195.1764,12238.0
2024-11-13 15:05:00,198.01,198.06,197.95,197.96,2228.0,195.1764,195.2257,195.1172,195.1271,2228.0
2024-11-13 15:10:00,197.96,198.08,197.78,197.92,9402.0,195.1271,195.2454,194.9497,195.0877,9402.0
2024-11-13 15:15:00,197.91,197.95,197.71,197.71,6954.0,195.0778,195.1172,194.8807,194.8807,6954.0
2024-11-13 15:20:00,197.75,197.91,197.64,197.64,10640.0,194.9201,195.0778,194.8117,194.8117,10640.0
2024-11-13 15:25:00,197.62,197.83,197.62,197.63,14525.0,194.792,194.999,194.792,194.8018,14525.0
2024-11-13 15:30:00,197.63,197.75,197.44,197.75,11940.0,194.8018,194.9201,194.6145,194.9201,11940.0
2024-11-13 15:35:00,197.71,197.84,197.63,197.71,10157.0,194.8807,195.0088,194.8018,194.8807,10157.0
2024-11-13 15:40:00,197.71,197.83,197.55,197.58,12396.0,194.8807,194.999,194.723,194.7525,12396.0
2024-11-13 15:45:00,197.61,197.61,197.2,197.21,22566.0,194.7821,194.7821,194.378,194.3878,22566.0
2024-11-13 15:50:00,197.21,197.41,197.12,197.22,33801.0,194.3878,194.585,194.2991,194.3977,33801.0
2024-11-13 15:55:00,197.25,197.51,196.99,197.29,85681.0,194.4273,194.6835,194.171,194.4667,85681.0
2024-11-14 09:30:00,196.72,197.69,196.39,197.49,20229.0,193.9049,194.861,193.5796,194.6638,20229.0
2024-11-14 09:35:00,197.25,197.91,196.71,197.26,1765.0,194.4273,195.0778,193.895,194.4371,1765.0
2024-11-14 09:40:00,196.6,197.34,196.34,196.83,9085.0,193.7866,194.516,193.5303,194.0133,9085.0
2024-11-14 09:45:00,197.07,197.74,197.07,197.7,5689.0,194.2498,194.9103,194.2498,194.8708,5689.0
2024-11-14 09:50:00,197.57,197.81,197.34,197.81,4099.0,194.7427,194.9793,194.516,194.9793,4099.0
2024-11-14 09:55:00,197.68,197.74,197.17,197.27,3753.0,194.8511,194.9103,194.3484,194.447,3753.0
2024-11-14 10:00:00,197.16,197.25,196.23,196.44,11839.0,194.3386,194.4273,193.4219,193.6289,11839.0
2024-11-14 10:05:00,196.25,196.25,195.5,195.5,2240.0,193.4416,193.4416,192.7023,192.7023,2240.0
2024-11-14 10:10:00,195.51,195.7,195.25,195.37,3079.0,192.7122,192.8994,192.4559,192.5742,3079.0
2024-11-14 10:15:00,195.57,195.67,195.35,195.47,3137.0,192.7713,192.8699,192.5545,192.6727,3137.0
2024-11-14 10:20:00,195.46,195.56,195.3,195.31,943.0,192.6629,192.7615,192.5052,192.515,943.0
2024-11-14 10:25:00,195.47,195.86,195.17,195.78,5102.0,192.6727,193.0572,192.377,192.9783,5102.0
2024-11-14 10:30:00,195.83,195.93,195.83,195.93,800.0,193.0276,193.1262,193.0276,193.1262,800.0
2024-11-14 10:35:00,195.72,195.96,195.71,195.96,3803.0,192.9192,193.1557,192.9093,193.1557,3803.0
2024-11-14 10:40:00,195.86,195.87,195.73,195.83,5940.0,193.0572,193.067,192.929,193.0276,5940.0
2024-11-14 10:45:00,195.94,196.01,195.82,195.82,2231.0,193.136,193.205,193.0177,193.0177,2231.0
2024-11-14 10:50:00,195.89,195.89,195.67,195.79,4639.0,193.0867,193.0867,192.8699,192.9882,4639.0
2024-11-14 10:55:00,195.7,195.86,195.47,195.7,18441.0,192.8994,193.0572,192.6727,192.8994,18441.0
2024-11-14 11:00:00,195.76,195.79,195.61,195.71,3982.0,192.9586,192.9882,192.8107,192.9093,3982.0
2024-11-14 11:05:00,195.85,195.85,195.56,195.64,4409.0,193.0473,193.0473,192.7615,192.8403,4409.0
2024-11-14 11:10:00,195.64,195.82,195.64,195.81,2543.0,192.8403,193.0177,192.8403,193.0079,2543.0
2024-11-14 11:15:00,195.91,195.98,195.8,195.8,676.0,193.1064,193.1754,192.998,192.998,676.0
2024-11-14 11:20:00,195.99,195.99,195.76,195.88,1137.0,193.1853,193.1853,192.9586,193.0769,1137.0
2024-11-14 11:25:00,196.14,196.15,196.08,196.08,700.0,193.3332,193.343,193.274,193.274,700.0
2024-11-14 11:30:00,195.97,196.14,195.97,196.11,3616.0,193.1656,193.3332,193.1656,193.3036,3616.0
2024-11-14 11:35:00,196.06,196.17,196.06,196.16,2364.0,193.2543,193.3627,193.2543,193.3529,2364.0
2024-11-14 11:40:00,196.15,196.32,196.15,196.25,2381.0,193.343,193.5106,193.343,193.4416,2381.0
2024-11-14 11:45:00,196.24,196.24,195.98,195.99,4573.0,193.4317,193.4317,193.1754,193.1853,4573.0
2024-11-14 11:50:00,195.99,195.99,195.73,195.74,3837.0,193.1853,193.1853,192.929,192.9389,3837.0
2024-11-14 11:55:00,195.74,195.94,195.73,195.94,2185.0,192.9389,193.136,192.929,193.136,2185.0
2024-11-14 12:00:00,195.8,195.95,195.7,195.83,5030.0,192.998,193.1459,192.8994,193.0276,5030.0
2024-11-14 12:05:00,195.81,195.97,195.81,195.94,800.0,193.0079,193.1656,193.0079,193.136,800.0
2024-11-14 12:10:00,195.85,195.94,195.76,195.9,1625.0,193.0473,193.136,192.9586,193.0966,1625.0
2024-11-14 12:15:00,195.84,196.01,195.71,195.73,16036.0,193.0374,193.205,192.9093,192.929,16036.0
2024-11-14 12:20:00,195.83,195.83,195.24,195.24,4891.0,193.0276,193.0276,192.446,192.446,4891.0
2024-11-14 12:25:00,195.24,195.25,195.1,195.1,1926.0,192.446,192.4559,192.308,192.308,1926.0
2024-11-14 12:30:00,195.09,195.18,194.96,195.18,1879.0,192.2982,192.3869,192.17,192.3869,1879.0
2024-11-14 12:35:00,195.23,195.62,195.22,195.47,2127.0,192.4362,192.8206,192.4263,192.6727,2127.0
2024-11-14 12:40:00,195.63,195.63,195.47,195.56,1179.0,192.8304,192.8304,192.6727,192.7615,1179.0
2024-11-14 12:45:00,195.56,195.56,195.27,195.31,2839.0,192.7615,192.7615,192.4756,192.515,2839.0
2024-11-14 12:50:00,195.36,195.46,195.35,195.43,2100.0,192.5643,192.6629,192.5545,192.6333,2100.0
2024-11-14 12:55:00,195.5,195.5,195.34,195.34,1455.0,192.7023,192.7023,192.5446,192.5446,1455.0
2024-11-14 13:00:00,195.28,195.53,195.28,195.47,4133.0,192.4855,192.7319,192.4855,192.6727,4133.0
2024-11-14 13:05:00,195.5,195.52,195.4,195.47,2525.0,192.7023,192.722,192.6037,192.6727,2525.0
2024-11-14 13:10:00,195.52,195.6,195.52,195.55,2901.0,192.722,192.8009,192.722,192.7516,2901.0
2024-11-14 13:15:00,195.64,195.64,195.49,195.53,2100.0,192.8403,192.8403,192.6925,192.7319,2100.0
2024-11-14 13:20:00,195.56,195.73,195.56,195.72,4084.0,192.7615,192.929,192.7615,192.9192,4084.0
2024-11-14 13:25:00,195.72,195.72,195.56,195.56,1598.0,192.9192,192.9192,192.7615,192.7615,1598.0
2024-11-14 13:30:00,195.51,195.57,195.38,195.39,3044.0,192.7122,192.7713,192.584,192.5939,3044.0
2024-11-14 13:35:00,195.26,195.32,195.21,195.22,1174.0,192.4657,192.5249,192.4165,192.4263,1174.0
2024-11-14 13:40:00,195.14,195.26,195.14,195.23,1891.0,192.3475,192.4657,192.3475,192.4362,1891.0
2024-11-14 13:45:00,195.19,195.21,195.14,195.14,1300.0,192.3967,192.4165,192.3475,192.3475,1300.0
2024-11-14 13:50:00,195.24,195.37,195.24,195.36,3736.0,192.446,192.5742,192.446,192.5643,3736.0
2024-11-14 13:55:00,195.24,195.3,195.21,195.22,1746.0,192.446,192.5052,192.4165,192.4263,1746.0
2024-11-14 14:00:00,195.35,195.55,195.27,195.48,3073.0,192.5545,192.7516,192.4756,192.6826,3073.0
2024-11-14 14:05:00,195.58,195.89,195.52,195.89,1914.0,192.7812,193.0867,192.722,193.0867,1914.0
2024-11-14 14:10:00,195.91,196.05,195.85,195.99,1933.0,193.1064,193.2444,193.0473,193.1853,1933.0
2024-11-14 14:15:00,196.02,196.17,195.94,196.07,4469.0,193.2149,193.3627,193.136,193.2642,4469.0
2024-11-14 14:20:00,196.08,196.08,195.97,196.08,3055.0,193.274,193.274,193.1656,193.274,3055.0
2024-11-14 14:25:00,196.08,196.2,196.02,196.18,3471.0,193.274,193.3923,193.2149,193.3726,3471.0
2024-11-14 14:30:00,196.25,196.27,196.14,196.14,3788.0,193.4416,193.4613,193.3332,193.3332,3788.0
2024-11-14 14:35:00,196.19,196.2,196.0,196.14,6950.0,193.3824,193.3923,193.1952,193.3332,6950.0
2024-11-14 14:40:00,196.16,196.16,196.03,196.06,2328.0,193.3529,193.3529,193.2247,193.2543,2328.0
2024-11-14 14:45:00,196.12,196.12,195.99,195.99,4766.0,193.3134,193.3134,193.1853,193.1853,4766.0
2024-11-14 14:50:00,196.04,196.42,196.04,196.42,3670.0,193.2346,193.6091,193.2346,193.6091,3670.0
2024-11-14 14:55:00,196.47,196.47,196.3,196.4,3302.0,193.6584,193.6584,193.4909,193.5894,3302.0
2024-11-14 15:00:00,196.46,196.46,196.02,196.09,5105.0,193.6486,193.6486,193.2149,193.2839,5105.0
2024-11-14 15:05:00,196.21,196.21,195.77,195.87,3864.0,193.4021,193.4021,192.9684,193.067,3864.0
2024-11-14 15:10:00,195.84,196.04,195.71,195.95,3207.0,193.0374,193.2346,192.9093,193.1459,3207.0
2024-11-14 15:15:00,195.92,196.34,195.91,196.23,2822.0,193.1163,193.5303,193.1064,193.4219,2822.0
2024-11-14 15:20:00,196.23,196.32,196.14,196.31,2419.0,193.4219,193.5106,193.3332,193.5007,2419.0
2024-11-14 15:25:00,196.23,196.6,196.23,196.51,3256.0,193.4219,193.7866,193.4219,193.6979,3256.0
2024-11-14 15:30:00,196.59,196.63,196.32,196.34,8562.0,193.7767,193.8161,193.5106,193.5303,8562.0
2024-11-14 15:35:00,196.49,196.57,196.19,196.31,11741.0,193.6781,193.757,193.3824,193.5007,11741.0
2024-11-14 15:40:00,196.32,196.37,196.11,196.12,6435.0,193.5106,193.5599,193.3036,193.3134,6435.0
2024-11-14 15:45:00,196.1,196.24,195.95,195.95,10074.0,193.2937,193.4317,193.1459,193.1459,10074.0
2024-11-14 15:50:00,196.02,196.07,195.94,196.02,18231.0,193.2149,193.2642,193.136,193.2149,18231.0
2024-11-14 15:55:00,195.95,196.05,195.6,195.81,78134.0,193.1459,193.2444,192.8009,193.0079,78134.0
2024-11-15 09:30:00,196.02,196.2,196.02,196.2,67741.0,193.2149,193.3923,193.2149,193.3923,67741.0
2024-11-15 09:35:00,196.28,197.76,196.28,197.58,9974.0,193.4711,194.93,193.4711,194.7525,9974.0
2024-11-15 09:40:00,197.72,198.3,197.52,198.02,8544.0,194.8905,195.4622,194.6934,195.1862,8544.0
2024-11-15 09:45:00,198.1,198.42,197.4,197.5,11208.0,195.2651,195.5805,194.5751,194.6737,11208.0
2024-11-15 09:50:00,197.27,197.28,196.98,197.2,2249.0,194.447,194.4568,194.1611,194.378,2249.0
2024-11-15 09:55:00,197.12,197.12,196.64,196.9,6310.0,194.2991,194.2991,193.826,194.0823,6310.0
2024-11-15 10:00:00,196.84,196.96,196.4,196.52,11487.0,194.0231,194.1414,193.5894,193.7077,11487.0
2024-11-15 10:05:00,196.52,196.64,196.14,196.25,3980.0,193.7077,193.826,193.3332,193.4416,3980.0
2024-11-15 10:10:00,196.4,196.95,196.23,196.95,5289.0,193.5894,194.1316,193.4219,194.1316,5289.0
2024-11-15 10:15:00,196.84,197.14,196.84,197.02,2762.0,194.0231,194.3188,194.0231,194.2006,2762.0
2024-11-15 10:20:00,197.02,197.16,196.78,196.86,4021.0,194.2006,194.3386,193.964,194.0428,4021.0
2024-11-15 10:25:00,196.86,197.03,196.83,196.85,3225.0,194.0428,194.2104,194.0133,194.033,3225.0
2024-11-15 10:30:00,197.14,197.25,196.78,197.16,6699.0,194.3188,194.4273,193.964,194.3386,6699.0
2024-11-15 10:35:00,197.24,197.24,196.63,196.63,3278.0,194.4174,194.4174,193.8161,193.8161,3278.0
2024-11-15 10:40:00,196.8,196.96,196.52,196.9,2662.0,193.9837,194.1414,193.7077,194.0823,2662.0
2024-11-15 10:45:00,196.85,197.08,196.63,196.86,11390.0,194.033,194.2597,193.8161,194.0428,11390.0
2024-11-15 10:50:00,196.87,197.04,196.69,196.87,6640.0,194.0527,194.2203,193.8753,194.0527,6640.0
2024-11-15 10:55:00,196.97,197.13,196.91,197.0,5020.0,194.1513,194.309,194.0921,194.1808,5020.0
2024-11-15 11:00:00,197.02,197.25,196.59,196.59,9482.0,194.2006,194.4273,193.7767,193.7767,9482.0
2024-11-15 11:05:00,196.47,196.74,196.43,196.49,8205.0,193.6584,193.9246,193.619,193.6781,8205.0
2024-11-15 11:10:00,196.56,197.04,196.55,196.78,8830.0,193.7471,194.2203,193.7373,193.964,8830.0
2024-11-15 11:15:00,196.87,197.25,196.68,197.0,2577.0,194.0527,194.4273,193.8654,194.1808,2577.0
2024-11-15 11:20:00,197.1,197.2,196.96,197.01,5551.0,194.2794,194.378,194.1414,194.1907,5551.0
2024-11-15 11:25:00,197.07,197.13,196.58,196.88,3473.0,194.2498,194.309,193.7669,194.0626,3473.0
2024-11-15 11:30:00,196.85,196.9,196.72,196.82,5791.0,194.033,194.0823,193.9049,194.0034,5791.0
2024-11-15 11:35:00,196.75,196.82,196.47,196.59,3697.0,193.9344,194.0034,193.6584,193.7767,3697.0
2024-11-15 11:40:00,196.63,196.73,196.57,196.73,7316.0,193.8161,193.9147,193.757,193.9147,7316.0
2024-11-15 11:45:00,196.61,197.01,196.6,196.73,7592.0,193.7964,194.1907,193.7866,193.9147,7592.0
2024-11-15 11:50:00,196.72,197.08,196.72,197.08,1918.0,193.9049,194.2597,193.9049,194.2597,1918.0
2024-11-15 11:55:00,196.97,197.21,196.95,197.1,8326.0,194.1513,194.3878,194.1316,194.2794,8326.0
2024-11-15 12:00:00,197.24,197.25,197.02,197.06,1971.0,194.4174,194.4273,194.2006,194.24,1971.0
2024-11-15 12:05:00,197.06,197.26,196.93,197.17,2043.0,194.24,194.4371,194.1118,194.3484,2043.0
2024-11-15 12:10:00,197.2,197.25,196.99,197.05,7402.0,194.378,194.4273,194.171,194.2301,7402.0
2024-11-15 12:15:00,197.04,197.04,196.66,196.81,6504.0,194.2203,194.2203,193.8457,193.9936,6504.0
2024-11-15 12:20:00,196.77,196.94,196.67,196.78,6435.0,193.9541,194.1217,193.8556,193.964,6435.0
2024-11-15 12:25:00,196.73,196.79,196.42,196.44,4918.0,193.9147,193.9738,193.6091,193.6289,4918.0
2024-11-15 12:30:00,196.54,196.55,196.16,196.29,3082.0,193.7274,193.7373,193.3529,193.481,3082.0
2024-11-15 12:35:00,196.17,196.64,196.16,196.55,4736.0,193.3627,193.826,193.3529,193.7373,4736.0
2024-11-15 12:40:00,196.45,196.58,196.43,196.55,1812.0,193.6387,193.7669,193.619,193.7373,1812.0
2024-11-15 12:45:00,196.55,196.68,196.52,196.53,4708.0,193.7373,193.8654,193.7077,193.7176,4708.0
2024-11-15 12:50:00,196.46,196.79,196.44,196.79,4367.0,193.6486,193.9738,193.6289,193.9738,4367.0
2024-11-15 12:55:00,196.64,197.03,196.63,196.93,2613.0,193.826,194.2104,193.8161,194.1118,2613.0
2024-11-15 13:00:00,196.97,197.09,196.87,197.04,3282.0,194.1513,194.2696,194.0527,194.2203,3282.0
2024-11-15 13:05:00,197.09,197.44,197.03,197.31,6543.0,194.2696,194.6145,194.2104,194.4864,6543.0
2024-11-15 13:10:00,197.31,197.44,197.16,197.3,4493.0,194.4864,194.6145,194.3386,194.4766,4493.0
2024-11-15 13:15:00,197.3,197.61,197.3,197.52,2532.0,194.4766,194.7821,194.4766,194.6934,2532.0
2024-11-15 13:20:00,197.65,197.73,197.46,197.5,15266.0,194.8215,194.9004,194.6343,194.6737,15266.0
2024-11-15 13:25:00,197.5,197.62,197.27,197.27,4356.0,194.6737,194.792,194.447,194.447,4356.0
2024-11-15 13:30:00,197.21,197.31,197.01,197.03,7587.0,194.3878,194.4864,194.1907,194.2104,7587.0
2024-11-15 13:35:00,197.1,197.17,196.8,196.83,5936.0,194.2794,194.3484,193.9837,194.0133,5936.0
2024-11-15 13:40:00,196.73,196.94,196.72,196.89,4254.0,193.9147,194.1217,193.9049,194.0724,4254.0
2024-11-15 13:45:00,196.93,197.2,196.92,196.92,5484.0,194.1118,194.378,194.102,194.102,5484.0
2024-11-15 13:50:00,197.03,197.08,196.86,196.89,1429.0,194.2104,194.2597,194.0428,194.0724,1429.0
2024-11-15 13:55:00,196.97,196.97,196.62,196.73,3709.0,194.1513,194.1513,193.8063,193.9147,3709.0
2024-11-15 14:00:00,196.56,196.69,196.56,196.56,5558.0,193.7471,193.8753,193.7471,193.7471,5558.0
2024-11-15 14:05:00,196.6,196.83,196.53,196.83,2674.0,193.7866,194.0133,193.7176,194.0133,2674.0
2024-11-15 14:10:00,196.93,196.99,196.71,196.78,8711.0,194.1118,194.171,193.895,193.964,8711.0
2024-11-15 14:15:00,196.62,196.84,196.59,196.83,1563.0,193.8063,194.0231,193.7767,194.0133,1563.0
2024-11-15 14:20:00,196.63,196.83,196.6,196.76,4834.0,193.8161,194.0133,193.7866,193.9443,4834.0
2024-11-15 14:25:00,196.76,196.95,196.69,196.77,6159.0,193.9443,194.1316,193.8753,193.9541,6159.0
2024-11-15 14:30:00,196.81,196.9,196.76,196.85,7177.0,193.9936,194.0823,193.9443,194.033,7177.0
2024-11-15 14:35:00,196.85,196.96,196.79,196.92,7569.0,194.033,194.1414,193.9738,194.102,7569.0
2024-11-15 14:40:00,196.9,196.96,196.86,196.88,17925.0,194.0823,194.1414,194.0428,194.0626,17925.0
2024-11-15 14:45:00,196.92,197.1,196.91,196.97,26407.0,194.102,194.2794,194.0921,194.1513,26407.0
2024-11-15 14:50:00,196.99,197.14,196.77,196.85,13985.0,194.171,194.3188,193.9541,194.033,13985.0
2024-11-15 14:55:00,196.84,197.01,196.79,196.89,6448.0,194.0231,194.1907,193.9738,194.0724,6448.0
2024-11-15 15:00:00,196.9,197.0,196.9,196.93,3455.0,194.0823,194.1808,194.0823,194.1118,3455.0
2024-11-15 15:05:00,197.0,197.02,196.82,196.83,10586.0,194.1808,194.2006,194.0034,194.0133,10586.0
2024-11-15 15:10:00,196.79,196.99,196.77,196.98,9954.0,193.9738,194.171,193.9541,194.1611,9954.0
2024-11-15 15:15:00,197.03,197.05,196.82,196.93,13904.0,194.2104,194.2301,194.0034,194.1118,13904.0
2024-11-15 15:20:00,196.95,197.03,196.88,196.88,10945.0,194.1316,194.2104,194.0626,194.0626,10945.0
2024-11-15 15:25:00,196.88,196.92,196.53,196.53,16977.0,194.0626,194.102,193.7176,193.7176,16977.0
2024-11-15 15:30:00,196.55,196.71,196.55,196.63,12124.0,193.7373,193.895,193.7373,193.8161,12124.0
2024-11-15 15:35:00,196.65,196.87,196.65,196.73,18458.0,193.8359,194.0527,193.8359,193.9147,18458.0
2024-11-15 15:40:00,196.75,196.8,196.42,196.5,26936.0,193.9344,193.9837,193.6091,193.688,26936.0
2024-11-15 15:45:00,196.47,196.82,196.47,196.76,22393.0,193.6584,194.0034,193.6584,193.9443,22393.0
2024-11-15 15:50:00,196.78,197.03,196.73,196.94,52918.0,193.964,194.2104,193.9147,194.1217,52918.0
2024-11-15 15:55:00,196.93,197.0,196.79,196.85,93106.0,194.1118,194.1808,193.9738,194.033,93106.0
2024-11-18 09:30:00,196.62,196.92,196.49,196.59,13559.0,193.8063,194.102,193.6781,193.7767,13559.0
2024-11-18 09:35:00,196.85,197.48,196.51,196.9,7534.0,194.033,194.654,193.6979,194.0823,7534.0
2024-11-18 09:40:00,196.62,197.81,196.62,197.81,1605.0,193.8063,194.9793,193.8063,194.9793,1605.0
2024-11-18 09:45:00,197.58,197.93,197.33,197.41,6429.0,194.7525,195.0975,194.5061,194.585,6429.0
2024-11-18 09:50:00,197.67,198.7,197.36,198.7,9399.0,194.8413,195.8565,194.5357,195.8565,9399.0
2024-11-18 09:55:00,198.53,198.65,198.01,198.36,7635.0,195.6889,195.8072,195.1764,195.5214,7635.0
2024-11-18 10:00:00,198.11,198.22,197.37,197.78,12901.0,195.275,195.3834,194.5455,194.9497,12901.0
2024-11-18 10:05:00,197.84,197.84,197.33,197.57,5879.0,195.0088,195.0088,194.5061,194.7427,5879.0
2024-11-18 10:10:00,197.56,197.61,197.18,197.28,5737.0,194.7328,194.7821,194.3583,194.4568,5737.0
2024-11-18 10:15:00,197.33,197.33,196.48,196.49,4423.0,194.5061,194.5061,193.6683,193.6781,4423.0
2024-11-18 10:20:00,196.38,196.61,196.38,196.54,2652.0,193.5697,193.7964,193.5697,193.7274,2652.0
2024-11-18 10:25:00,196.83,196.83,196.62,196.73,2212.0,194.0133,194.0133,193.8063,193.9147,2212.0
2024-11-18 10:30:00,196.75,196.77,196.61,196.72,777.0,193.9344,193.9541,193.7964,193.9049,777.0
2024-11-18 10:35:00,196.56,196.61,196.39,196.56,1500.0,193.7471,193.7964,193.5796,193.7471,1500.0
2024-11-18 10:40:00,196.69,196.84,196.66,196.8,1562.0,193.8753,194.0231,193.8457,193.9837,1562.0
2024-11-18 10:45:00,196.84,197.08,196.83,196.95,2873.0,194.0231,194.2597,194.0133,194.1316,2873.0
2024-11-18 10:50:00,196.97,197.0,196.66,196.88,14523.0,194.1513,194.1808,193.8457,194.0626,14523.0
2024-11-18 10:55:00,196.84,197.01,196.81,196.82,12475.0,194.0231,194.1907,193.9936,194.0034,12475.0
2024-11-18 11:00:00,196.9,197.47,196.81,197.35,5133.0,194.0823,194.6441,193.9936,194.5258,5133.0
2024-11-18 11:05:00,197.34,197.37,197.24,197.36,686.0,194.516,194.5455,194.4174,194.5357,686.0
2024-11-18 11:10:00,197.38,197.46,197.18,197.18,1901.0,194.5554,194.6343,194.3583,194.3583,1901.0
2024-11-18 11:15:00,197.27,197.5,197.26,197.5,2200.0,194.447,194.6737,194.4371,194.6737,2200.0
2024-11-18 11:20:00,197.54,197.93,197.54,197.93,1660.0,194.7131,195.0975,194.7131,195.0975,1660.0
2024-11-18 11:25:00,197.78,197.9,197.77,197.78,1563.0,194.9497,195.068,194.9398,194.9497,1563.0
2024-11-18 11:30:00,197.72,198.21,197.72,198.21,4593.0,194.8905,195.3735,194.8905,195.3735,4593.0
2024-11-18 11:35:00,197.99,197.99,197.65,197.77,2793.0,195.1567,195.1567,194.8215,194.9398,2793.0
2024-11-18 11:40:00,197.83,198.17,197.83,198.17,892.0,194.999,195.3341,194.999,195.3341,892.0
2024-11-18 11:45:00,198.03,198.31,198.03,198.31,2194.0,195.1961,195.4721,195.1961,195.4721,2194.0
2024-11-18 11:50:00,198.24,198.3,198.09,198.13,1861.0,195.4031,195.4622,195.2552,195.2947,1861.0
2024-11-18 11:55:00,198.11,198.11,197.86,197.95,2208.0,195.275,195.275,195.0285,195.1172,2208.0
2024-11-18 12:00:00,197.87,198.0,197.84,197.94,1502.0,195.0384,195.1665,195.0088,195.1074,1502.0
2024-11-18 12:05:00,197.95,197.96,197.81,197.81,1328.0,195.1172,195.1271,194.9793,194.9793,1328.0
2024-11-18 12:10:00,197.9,198.0,197.9,197.99,1470.0,195.068,195.1665,195.068,195.1567,1470.0
2024-11-18 12:15:00,198.02,198.16,197.94,197.94,2518.0,195.1862,195.3242,195.1074,195.1074,2518.0
2024-11-18 12:20:00,198.2,198.3,198.11,198.2,820.0,195.3637,195.4622,195.275,195.3637,820.0
2024-11-18 12:25:00,198.25,198.41,198.25,198.27,1410.0,195.413,195.5707,195.413,195.4327,1410.0
2024-11-18 12:30:00,198.41,198.41,198.19,198.26,1121.0,195.5707,195.5707,195.3538,195.4228,1121.0
2024-11-18 12:35:00,198.38,198.85,198.38,198.84,4132.0,195.5411,196.0044,195.5411,195.9945,4132.0
2024-11-18 12:40:00,198.84,199.0,198.76,199.0,1200.0,195.9945,196.1522,195.9157,196.1522,1200.0
2024-11-18 12:45:00,198.91,198.91,198.71,198.71,1022.0,196.0635,196.0635,195.8664,195.8664,1022.0
2024-11-18 12:50:00,198.71,198.71,198.69,198.7,400.0,195.8664,195.8664,195.8467,195.8565,400.0
2024-11-18 12:55:00,198.65,198.95,198.65,198.94,878.0,195.8072,196.1029,195.8072,196.0931,878.0
2024-11-18 13:00:00,198.76,198.87,198.75,198.79,804.0,195.9157,196.0241,195.9058,195.9452,804.0
2024-11-18 13:05:00,198.81,198.81,198.65,198.77,8310.0,195.9649,195.9649,195.8072,195.9255,8310.0
2024-11-18 13:10:00,198.71,198.8,198.61,198.63,1127.0,195.8664,195.9551,195.7678,195.7875,1127.0
2024-11-18 13:15:00,198.71,198.88,198.61,198.8,3755.0,195.8664,196.0339,195.7678,195.9551,3755.0
2024-11-18 13:20:00,198.86,198.99,198.79,198.99,3011.0,196.0142,196.1424,195.9452,196.1424,3011.0
2024-11-18 13:25:00,199.0,199.1,198.92,199.1,6670.0,196.1522,196.2508,196.0734,196.2508,6670.0
2024-11-18 13:30:00,199.03,199.18,198.95,199.08,3322.0,196.1818,196.3296,196.1029,196.2311,3322.0
2024-11-18 13:35:00,199.08,199.13,198.93,199.0,3569.0,196.2311,196.2804,196.0832,196.1522,3569.0
2024-11-18 13:40:00,198.97,199.13,198.92,199.02,4006.0,196.1227,196.2804,196.0734,196.1719,4006.0
2024-11-18 13:45:00,198.99,199.01,198.75,198.75,6127.0,196.1424,196.1621,195.9058,195.9058,6127.0
2024-11-18 13:50:00,198.92,198.98,198.85,198.95,2271.0,196.0734,196.1325,196.0044,196.1029,2271.0
2024-11-18 13:55:00,198.95,199.1,198.95,199.1,1623.0,196.1029,196.2508,196.1029,196.2508,1623.0
2024-11-18 14:00:00,199.1,199.15,199.05,199.14,1910.0,196.2508,196.3001,196.2015,196.2902,1910.0
2024-11-18 14:05:00,199.19,199.3,198.97,198.97,4489.0,196.3395,196.4479,196.1227,196.1227,4489.0
2024-11-18 14:10:00,199.09,199.1,198.97,199.09,5322.0,196.2409,196.2508,196.1227,196.2409,5322.0
2024-11-18 14:15:00,199.02,199.13,198.81,199.08,5020.0,196.1719,196.2804,195.9649,196.2311,5020.0
2024-11-18 14:20:00,199.1,199.16,199.01,199.13,2413.0,196.2508,196.3099,196.1621,196.2804,2413.0
2024-11-18 14:25:00,199.13,199.22,199.09,199.22,2087.0,196.2804,196.3691,196.2409,196.3691,2087.0
2024-11-18 14:30:00,199.15,199.26,198.97,199.03,6126.0,196.3001,196.4085,196.1227,196.1818,6126.0
2024-11-18 14:35:00,199.05,199.1,198.94,199.07,2026.0,196.2015,196.2508,196.0931,196.2212,2026.0
2024-11-18 14:40:00,199.05,199.33,199.04,199.33,2796.0,196.2015,196.4775,196.1917,196.4775,2796.0
2024-11-18 14:45:00,199.39,199.49,199.36,199.42,2611.0,196.5366,196.6352,196.5071,196.5662,2611.0
2024-11-18 14:50:00,199.43,199.55,199.43,199.54,3304.0,196.5761,196.6944,196.5761,196.6845,3304.0
2024-11-18 14:55:00,199.5,199.59,199.46,199.52,4717.0,196.6451,196.7338,196.6056,196.6648,4717.0
2024-11-18 15:00:00,199.52,199.68,199.36,199.5,4418.0,196.6648,196.8225,196.5071,196.6451,4418.0
2024-11-18 15:05:00,199.51,199.58,199.49,199.5,1304.0,196.6549,196.7239,196.6352,196.6451,1304.0
2024-11-18 15:10:00,199.5,199.59,199.41,199.56,4772.0,196.6451,196.7338,196.5564,196.7042,4772.0
2024-11-18 15:15:00,199.56,199.71,199.5,199.59,3875.0,196.7042,196.8521,196.6451,196.7338,3875.0
2024-11-18 15:20:00,199.59,199.69,199.49,199.58,5614.0,196.7338,196.8323,196.6352,196.7239,5614.0
2024-11-18 15:25:00,199.64,199.78,199.52,199.78,5070.0,196.7831,196.9211,196.6648,196.9211,5070.0
2024-11-18 15:30:00,199.75,199.76,199.58,199.68,2794.0,196.8915,196.9013,196.7239,196.8225,2794.0
2024-11-18 15:35:00,199.67,199.77,199.66,199.77,4872.0,196.8126,196.9112,196.8028,196.9112,4872.0
2024-11-18 15:40:00,199.77,199.81,199.62,199.68,9180.0,196.9112,196.9506,196.7634,196.8225,9180.0
2024-11-18 15:45:00,199.68,199.73,199.34,199.64,11153.0,196.8225,196.8718,196.4874,196.7831,11153.0
2024-11-18 15:50:00,199.59,199.9,199.51,199.9,20787.0,196.7338,197.0393,196.6549,197.0393,20787.0
2024-11-18 15:55:00,199.91,200.07,199.68,200.04,111434.0,197.0492,197.2069,196.8225,197.1773,111434.0
2024-11-19 09:30:00,198.89,199.5,198.89,199.19,17676.0,196.0438,196.6451,196.0438,196.3395,17676.0
2024-11-19 09:35:00,198.9,198.94,198.46,198.58,8027.0,196.0537,196.0931,195.62,195.7382,8027.0
2024-11-19 09:40:00,198.58,198.64,197.35,197.35,7782.0,195.7382,195.7974,194.5258,194.5258,7782.0
2024-11-19 09:45:00,197.48,197.98,197.46,197.65,5900.0,194.654,195.1468,194.6343,194.8215,5900.0
2024-11-19 09:50:00,197.26,197.42,196.46,196.98,10098.0,194.4371,194.5948,193.6486,194.1611,10098.0
2024-11-19 09:55:00,197.22,197.29,196.98,197.0,4406.0,194.3977,194.4667,194.1611,194.1808,4406.0
2024-11-19 10:00:00,197.14,197.79,196.83,197.78,5196.0,194.3188,194.9595,194.0133,194.9497,5196.0
2024-11-19 10:05:00,197.62,197.89,197.56,197.61,2187.0,194.792,195.0581,194.7328,194.7821,2187.0
2024-11-19 10:10:00,197.61,197.64,197.46,197.56,2779.0,194.7821,194.8117,194.6343,194.7328,2779.0
2024-11-19 10:15:00,197.58,198.28,197.56,198.09,9329.0,194.7525,195.4425,194.7328,195.2552,9329.0
2024-11-19 10:20:00,198.1,198.24,198.0,198.21,10043.0,195.2651,195.4031,195.1665,195.3735,10043.0
2024-11-19 10:25:00,198.28,198.37,198.08,198.21,6670.0,195.4425,195.5312,195.2454,195.3735,6670.0
2024-11-19 10:30:00,198.25,198.46,198.14,198.23,3433.0,195.413,195.62,195.3045,195.3932,3433.0
2024-11-19 10:35:00,198.29,198.47,198.14,198.47,2158.0,195.4524,195.6298,195.3045,195.6298,2158.0
2024-11-19 10:40:00,198.48,198.68,198.48,198.61,950.0,195.6397,195.8368,195.6397,195.7678,950.0
2024-11-19 10:45:00,198.66,198.8,198.55,198.76,2481.0,195.8171,195.9551,195.7087,195.9157,2481.0
2024-11-19 10:50:00,198.74,198.85,198.63,198.76,4783.0,195.8959,196.0044,195.7875,195.9157,4783.0
2024-11-19 10:55:00,198.79,198.79,198.4,198.42,4166.0,195.9452,195.9452,195.5608,195.5805,4166.0
2024-11-19 11:00:00,198.54,198.68,198.44,198.53,2895.0,195.6988,195.8368,195.6002,195.6889,2895.0
2024-11-19 11:05:00,198.59,198.71,198.43,198.71,2179.0,195.7481,195.8664,195.5904,195.8664,2179.0
2024-11-19 11:10:00,198.75,198.87,198.75,198.83,918.0,195.9058,196.0241,195.9058,195.9847,918.0
2024-11-19 11:15:00,198.83,198.91,198.81,198.81,1761.0,195.9847,196.0635,195.9649,195.9649,1761.0
2024-11-19 11:20:00,198.75,199.07,198.75,199.07,4128.0,195.9058,196.2212,195.9058,196.2212,4128.0
2024-11-19 11:25:00,199.09,199.21,199.06,199.21,1608.0,196.2409,196.3592,196.2114,196.3592,1608.0
2024-11-19 11:30:00,199.14,199.14,199.07,199.07,797.0,196.2902,196.2902,196.2212,196.2212,797.0
2024-11-19 11:35:00,199.24,199.24,199.04,199.18,3164.0,196.3888,196.3888,196.1917,196.3296,3164.0
2024-11-19 11:40:00,199.21,199.23,199.0,199.18,5024.0,196.3592,196.3789,196.1522,196.3296,5024.0
2024-11-19 11:45:00,199.2,199.29,199.19,199.22,2511.0,196.3494,196.4381,196.3395,196.3691,2511.0
2024-11-19 11:50:00,199.12,199.24,199.04,199.14,2393.0,196.2705,196.3888,196.1917,196.2902,2393.0
2024-11-19 11:55:00,199.27,199.42,199.27,199.41,2231.0,196.4184,196.5662,196.4184,196.5564,2231.0
2024-11-19 12:00:00,199.36,199.37,199.3,199.36,2666.0,196.5071,196.5169,196.4479,196.5071,2666.0
2024-11-19 12:05:00,199.39,199.4,199.3,199.4,823.0,196.5366,196.5465,196.4479,196.5465,823.0
2024-11-19 12:10:00,199.34,199.35,199.02,199.12,4874.0,196.4874,196.4972,196.1719,196.2705,4874.0
2024-11-19 12:15:00,199.12,199.15,199.05,199.15,1644.0,196.2705,196.3001,196.2015,196.3001,1644.0
2024-11-19 12:20:00,199.18,199.19,199.01,199.01,3116.0,196.3296,196.3395,196.1621,196.1621,3116.0
2024-11-19 12:25:00,199.03,199.13,198.98,199.13,3697.0,196.1818,196.2804,196.1325,196.2804,3697.0
2024-11-19 12:30:00,199.07,199.07,198.69,198.86,10896.0,196.2212,196.2212,195.8467,196.0142,10896.0
2024-11-19 12:35:00,198.78,198.96,198.75,198.89,862.0,195.9354,196.1128,195.9058,196.0438,862.0
2024-11-19 12:40:00,198.89,198.99,198.64,198.64,2290.0,196.0438,196.1424,195.7974,195.7974,2290.0
2024-11-19 12:45:00,198.63,198.63,198.47,198.47,1102.0,195.7875,195.7875,195.6298,195.6298,1102.0
2024-11-19 12:50:00,198.42,198.69,198.42,198.69,2235.0,195.5805,195.8467,195.5805,195.8467,2235.0
2024-11-19 12:55:00,198.67,198.72,198.58,198.58,8910.0,195.8269,195.8762,195.7382,195.7382,8910.0
2024-11-19 13:00:00,198.54,198.65,198.43,198.57,3437.0,195.6988,195.8072,195.5904,195.7284,3437.0
2024-11-19 13:05:00,198.53,198.6,198.43,198.52,6538.0,195.6889,195.7579,195.5904,195.6791,6538.0
2024-11-19 13:10:00,198.5,198.58,198.43,198.48,1455.0,195.6594,195.7382,195.5904,195.6397,1455.0
2024-11-19 13:15:00,198.45,198.51,197.79,197.91,16883.0,195.6101,195.6692,194.9595,195.0778,16883.0
2024-11-19 13:20:00,197.79,197.79,197.54,197.58,3242.0,194.9595,194.9595,194.7131,194.7525,3242.0
2024-11-19 13:25:00,197.72,197.94,197.6,197.83,4880.0,194.8905,195.1074,194.7723,194.999,4880.0
2024-11-19 13:30:00,197.94,197.96,197.77,197.91,2379.0,195.1074,195.1271,194.9398,195.0778,2379.0
2024-11-19 13:35:00,197.9,197.97,197.71,197.94,11394.0,195.068,195.137,194.8807,195.1074,11394.0
2024-11-19 13:40:00,198.04,198.1,198.03,198.03,1100.0,195.206,195.2651,195.1961,195.1961,1100.0
2024-11-19 13:45:00,198.11,198.27,198.04,198.23,2847.0,195.275,195.4327,195.206,195.3932,2847.0
2024-11-19 13:50:00,198.23,198.27,198.18,198.26,1034.0,195.3932,195.4327,195.344,195.4228,1034.0
2024-11-19 13:55:00,198.17,198.24,198.12,198.12,2180.0,195.3341,195.4031,195.2848,195.2848,2180.0
2024-11-19 14:00:00,198.06,198.08,197.98,198.06,1378.0,195.2257,195.2454,195.1468,195.2257,1378.0
2024-11-19 14:05:00,198.06,198.13,198.05,198.09,2497.0,195.2257,195.2947,195.2158,195.2552,2497.0
2024-11-19 14:10:00,198.09,198.1,198.0,198.07,1029.0,195.2552,195.2651,195.1665,195.2355,1029.0
2024-11-19 14:15:00,198.07,198.07,197.92,197.92,4272.0,195.2355,195.2355,195.0877,195.0877,4272.0
2024-11-19 14:20:00,198.03,198.12,197.99,198.09,4831.0,195.1961,195.2848,195.1567,195.2552,4831.0
2024-11-19 14:25:00,198.09,198.18,198.0,198.13,18332.0,195.2552,195.344,195.1665,195.2947,18332.0
2024-11-19 14:30:00,198.17,198.2,197.66,197.69,15628.0,195.3341,195.3637,194.8314,194.861,15628.0
2024-11-19 14:35:00,197.67,197.67,197.4,197.5,4357.0,194.8413,194.8413,194.5751,194.6737,4357.0
2024-11-19 14:40:00,197.5,197.54,197.33,197.54,3730.0,194.6737,194.7131,194.5061,194.7131,3730.0
2024-11-19 14:45:00,197.42,197.49,197.35,197.4,3907.0,194.5948,194.6638,194.5258,194.5751,3907.0
2024-11-19 14:50:00,197.45,197.51,197.29,197.49,4488.0,194.6244,194.6835,194.4667,194.6638,4488.0
2024-11-19 14:55:00,197.49,197.54,197.36,197.49,5348.0,194.6638,194.7131,194.5357,194.6638,5348.0
2024-11-19 15:00:00,197.49,197.49,197.33,197.35,4276.0,194.6638,194.6638,194.5061,194.5258,4276.0
2024-11-19 15:05:00,197.34,197.35,197.16,197.21,3391.0,194.516,194.5258,194.3386,194.3878,3391.0
2024-11-19 15:10:00,197.2,197.33,197.16,197.19,4220.0,194.378,194.5061,194.3386,194.3681,4220.0
2024-11-19 15:15:00,197.18,197.34,196.94,197.06,27193.0,194.3583,194.516,194.1217,194.24,27193.0
2024-11-19 15:20:00,197.1,197.18,196.94,197.18,6454.0,194.2794,194.3583,194.1217,194.3583,6454.0
2024-11-19 15:25:00,197.18,197.19,196.9,196.9,20150.0,194.3583,194.3681,194.0823,194.0823,20150.0
2024-11-19 15:30:00,196.96,196.96,196.39,196.73,44130.0,194.1414,194.1414,193.5796,193.9147,44130.0
2024-11-19 15:35:00,196.68,196.81,196.56,196.56,6631.0,193.8654,193.9936,193.7471,193.7471,6631.0
2024-11-19 15:40:00,196.59,196.59,196.35,196.51,12053.0,193.7767,193.7767,193.5401,193.6979,12053.0
2024-11-19 15:45:00,196.5,196.72,196.38,196.68,18232.0,193.688,193.9049,193.5697,193.8654,18232.0
2024-11-19 15:50:00,196.73,196.8,196.65,196.66,10126.0,193.9147,193.9837,193.8359,193.8457,10126.0
2024-11-19 15:55:00,196.64,196.77,196.4,196.54,90588.0,193.826,193.9541,193.5894,193.7274,90588.0
2024-11-20 09:30:00,197.7,198.47,196.9,197.88,20170.0,194.8708,195.6298,194.0823,195.0483,20170.0
2024-11-20 09:35:00,198.17,198.17,196.86,197.54,3654.0,195.3341,195.3341,194.0428,194.7131,3654.0
2024-11-20 09:40:00,197.21,198.27,197.19,198.18,2121.0,194.3878,195.4327,194.3681,195.344,2121.0
2024-11-20 09:45:00,197.65,198.45,197.64,198.29,4466.0,194.8215,195.6101,194.8117,195.4524,4466.0
2024-11-20 09:50:00,198.31,198.32,197.97,198.1,11141.0,195.4721,195.482,195.137,195.2651,11141.0
2024-11-20 09:55:00,197.99,198.44,197.96,198.44,6899.0,195.1567,195.6002,195.1271,195.6002,6899.0
2024-11-20 10:00:00,198.46,198.63,198.14,198.2,5930.0,195.62,195.7875,195.3045,195.3637,5930.0
2024-11-20 10:05:00,198.19,198.19,197.44,197.44,5742.0,195.3538,195.3538,194.6145,194.6145,5742.0
2024-11-20 10:10:00,197.28,198.02,197.28,198.02,2378.0,194.4568,195.1862,194.4568,195.1862,2378.0
2024-11-20 10:15:00,197.87,198.01,197.71,197.99,2411.0,195.0384,195.1764,194.8807,195.1567,2411.0
2024-11-20 10:20:00,198.0,198.03,197.77,197.84,3965.0,195.1665,195.1961,194.9398,195.0088,3965.0
2024-11-20 10:25:00,197.97,198.1,197.47,197.47,15568.0,195.137,195.2651,194.6441,194.6441,15568.0
2024-11-20 10:30:00,197.55,197.85,197.55,197.59,3139.0,194.723,195.0187,194.723,194.7624,3139.0
2024-11-20 10:35:00,197.55,197.88,197.54,197.87,2225.0,194.723,195.0483,194.7131,195.0384,2225.0
2024-11-20 10:40:00,197.87,197.94,197.5,197.79,4958.0,195.0384,195.1074,194.6737,194.9595,4958.0
2024-11-20 10:45:00,197.7,197.7,197.41,197.55,2564.0,194.8708,194.8708,194.585,194.723,2564.0
2024-11-20 10:50:00,197.4,197.57,197.4,197.57,2782.0,194.5751,194.7427,194.5751,194.7427,2782.0
2024-11-20 10:55:00,197.56,197.57,197.49,197.57,3470.0,194.7328,194.7427,194.6638,194.7427,3470.0
2024-11-20 11:00:00,197.44,197.57,197.3,197.31,3793.0,194.6145,194.7427,194.4766,194.4864,3793.0
2024-11-20 11:05:00,197.31,197.38,196.68,196.88,2438.0,194.4864,194.5554,193.8654,194.0626,2438.0
2024-11-20 11:10:00,196.79,196.79,196.4,196.62,4306.0,193.9738,193.9738,193.5894,193.8063,4306.0
2024-11-20 11:15:00,196.62,196.92,196.51,196.71,3045.0,193.8063,194.102,193.6979,193.895,3045.0
2024-11-20 11:20:00,196.7,196.92,196.62,196.62,4808.0,193.8851,194.102,193.8063,193.8063,4808.0
2024-11-20 11:25:00,196.46,196.51,196.39,196.39,744.0,193.6486,193.6979,193.5796,193.5796,744.0
2024-11-20 11:30:00,196.33,196.47,196.32,196.47,3180.0,193.5204,193.6584,193.5106,193.6584,3180.0
2024-11-20 11:35:00,196.4,196.49,196.33,196.45,2038.0,193.5894,193.6781,193.5204,193.6387,2038.0
2024-11-20 11:40:00,196.27,196.34,196.23,196.34,1328.0,193.4613,193.5303,193.4219,193.5303,1328.0
2024-11-20 11:45:00,196.35,196.35,196.19,196.29,5661.0,193.5401,193.5401,193.3824,193.481,5661.0
2024-11-20 11:50:00,196.24,196.37,196.19,196.35,3905.0,193.4317,193.5599,193.3824,193.5401,3905.0
2024-11-20 11:55:00,196.33,196.33,196.32,196.33,500.0,193.5204,193.5204,193.5106,193.5204,500.0
2024-11-20 12:00:00,196.25,196.37,196.14,196.34,4178.0,193.4416,193.5599,193.3332,193.5303,4178.0
2024-11-20 12:05:00,196.34,196.35,196.18,196.3,2153.0,193.5303,193.5401,193.3726,193.4909,2153.0
2024-11-20 12:10:00,196.33,196.35,196.23,196.23,4000.0,193.5204,193.5401,193.4219,193.4219,4000.0
2024-11-20 12:15:00,196.23,196.36,196.22,196.23,5040.0,193.4219,193.55,193.412,193.4219,5040.0
2024-11-20 12:20:00,196.19,196.23,196.18,196.22,800.0,193.3824,193.4219,193.3726,193.412,800.0
2024-11-20 12:25:00,196.21,196.25,196.16,196.21,2972.0,193.4021,193.4416,193.3529,193.4021,2972.0
2024-11-20 12:30:00,196.28,196.35,196.25,196.34,5093.0,193.4711,193.5401,193.4416,193.5303,5093.0
2024-11-20 12:35:00,196.28,196.51,196.28,196.48,15631.0,193.4711,193.6979,193.4711,193.6683,15631.0
2024-11-20 12:40:00,196.48,196.65,196.47,196.59,3311.0,193.6683,193.8359,193.6584,193.7767,3311.0
2024-11-20 12:45:00,196.68,196.91,196.68,196.89,3604.0,193.8654,194.0921,193.8654,194.0724,3604.0
2024-11-20 12:50:00,196.89,196.94,196.82,196.82,3522.0,194.0724,194.1217,194.0034,194.0034,3522.0
2024-11-20 12:55:00,196.87,196.94,196.81,196.9,1839.0,194.0527,194.1217,193.9936,194.0823,1839.0
2024-11-20 13:00:00,196.87,196.94,196.76,196.88,3096.0,194.0527,194.1217,193.9443,194.0626,3096.0
2024-11-20 13:05:00,196.82,196.88,196.77,196.84,1400.0,194.0034,194.0626,193.9541,194.0231,1400.0
2024-11-20 13:10:00,196.84,196.98,196.79,196.86,3405.0,194.0231,194.1611,193.9738,194.0428,3405.0
2024-11-20 13:15:00,196.93,197.05,196.79,196.87,6861.0,194.1118,194.2301,193.9738,194.0527,6861.0
2024-11-20 13:20:00,196.85,196.85,196.71,196.79,1075.0,194.033,194.033,193.895,193.9738,1075.0
2024-11-20 13:25:00,196.76,196.84,196.76,196.8,2917.0,193.9443,194.0231,193.9443,193.9837,2917.0
2024-11-20 13:30:00,196.82,196.82,196.64,196.64,5059.0,194.0034,194.0034,193.826,193.826,5059.0
2024-11-20 13:35:00,196.68,196.68,196.47,196.47,1881.0,193.8654,193.8654,193.6584,193.6584,1881.0
2024-11-20 13:40:00,196.44,196.51,196.44,196.49,863.0,193.6289,193.6979,193.6289,193.6781,863.0
2024-11-20 13:45:00,196.49,196.49,196.38,196.47,1540.0,193.6781,193.6781,193.5697,193.6584,1540.0
2024-11-20 13:50:00,196.41,196.47,196.36,196.45,969.0,193.5993,193.6584,193.55,193.6387,969.0
2024-11-20 13:55:00,196.44,196.44,196.36,196.37,2308.0,193.6289,193.6289,193.55,193.5599,2308.0
2024-11-20 14:00:00,196.37,196.37,196.23,196.31,3703.0,193.5599,193.5599,193.4219,193.5007,3703.0
2024-11-20 14:05:00,196.28,196.54,196.28,196.54,3843.0,193.4711,193.7274,193.4711,193.7274,3843.0
2024-11-20 14:10:00,196.49,196.57,196.37,196.37,3851.0,193.6781,193.757,193.5599,193.5599,3851.0
2024-11-20 14:15:00,196.4,196.4,196.23,196.38,1390.0,193.5894,193.5894,193.4219,193.5697,1390.0
2024-11-20 14:20:00,196.38,196.54,196.37,196.5,1874.0,193.5697,193.7274,193.5599,193.688,1874.0
2024-11-20 14:25:00,196.54,196.61,196.54,196.58,1500.0,193.7274,193.7964,193.7274,193.7669,1500.0
2024-11-20 14:30:00,196.57,196.66,196.57,196.65,4328.0,193.757,193.8457,193.757,193.8359,4328.0
2024-11-20 14:35:00,196.67,196.77,196.67,196.73,2048.0,193.8556,193.9541,193.8556,193.9147,2048.0
2024-11-20 14:40:00,196.75,196.8,196.68,196.75,2096.0,193.9344,193.9837,193.8654,193.9344,2096.0
2024-11-20 14:45:00,196.73,196.84,196.73,196.75,7756.0,193.9147,194.0231,193.9147,193.9344,7756.0
2024-11-20 14:50:00,196.75,196.87,196.75,196.86,3045.0,193.9344,194.0527,193.9344,194.0428,3045.0
2024-11-20 14:55:00,196.87,196.87,196.73,196.73,3309.0,194.0527,194.0527,193.9147,193.9147,3309.0
2024-11-20 15:00:00,196.73,196.78,196.65,196.65,1985.0,193.9147,193.964,193.8359,193.8359,1985.0
2024-11-20 15:05:00,196.64,196.69,196.6,196.63,3444.0,193.826,193.8753,193.7866,193.8161,3444.0
2024-11-20 15:10:00,196.59,196.83,196.57,196.7,5278.0,193.7767,194.0133,193.757,193.8851,5278.0
2024-11-20 15:15:00,196.73,196.79,196.7,196.79,2208.0,193.9147,193.9738,193.8851,193.9738,2208.0
2024-11-20 15:20:00,196.83,196.94,196.8,196.94,4548.0,194.0133,194.1217,193.9837,194.1217,4548.0
2024-11-20 15:25:00,196.94,196.98,196.83,196.95,4071.0,194.1217,194.1611,194.0133,194.1316,4071.0
2024-11-20 15:30:00,196.99,197.22,196.99,197.21,9354.0,194.171,194.3977,194.171,194.3878,9354.0
2024-11-20 15:35:00,197.19,197.45,197.19,197.31,8608.0,194.3681,194.6244,194.3681,194.4864,8608.0
2024-11-20 15:40:00,197.31,197.48,197.29,197.36,12769.0,194.4864,194.654,194.4667,194.5357,12769.0
2024-11-20 15:45:00,197.39,197.9,197.35,197.76,12925.0,194.5653,195.068,194.5258,194.93,12925.0
2024-11-20 15:50:00,197.83,198.06,197.59,197.75,16348.0,194.999,195.2257,194.7624,194.9201,16348.0
2024-11-20 15:55:00,197.69,197.71,197.09,197.33,68601.0,194.861,194.8807,194.2696,194.5061,68601.0
2024-11-21 09:30:00,199.64,199.64,198.36,198.81,22449.0,196.7831,196.7831,195.5214,195.9649,22449.0
2024-11-21 09:35:00,198.47,198.77,197.88,197.93,6544.0,195.6298,195.9255,195.0483,195.0975,6544.0
2024-11-21 09:40:00,198.35,198.87,198.15,198.62,5929.0,195.5115,196.0241,195.3144,195.7777,5929.0
2024-11-21 09:45:00,198.55,198.76,198.5,198.76,2238.0,195.7087,195.9157,195.6594,195.9157,2238.0
2024-11-21 09:50:00,199.12,199.31,198.74,198.77,6354.0,196.2705,196.4578,195.8959,195.9255,6354.0
2024-11-21 09:55:00,198.86,198.98,198.46,198.6,8349.0,196.0142,196.1325,195.62,195.7579,8349.0
2024-11-21 10:00:00,198.52,199.12,198.52,199.09,7176.0,195.6791,196.2705,195.6791,196.2409,7176.0
2024-11-21 10:05:00,199.3,199.47,198.98,198.99,5046.0,196.4479,196.6155,196.1325,196.1424,5046.0
2024-11-21 10:10:00,199.0,199.33,198.95,199.33,9311.0,196.1522,196.4775,196.1029,196.4775,9311.0
2024-11-21 10:15:00,199.25,199.29,199.0,199.17,2916.0,196.3986,196.4381,196.1522,196.3198,2916.0
2024-11-21 10:20:00,199.13,199.55,199.12,199.49,6275.0,196.2804,196.6944,196.2705,196.6352,6275.0
2024-11-21 10:25:00,199.54,199.99,199.54,199.99,4139.0,196.6845,197.1281,196.6845,197.1281,4139.0
2024-11-21 10:30:00,199.85,200.24,199.85,199.98,3708.0,196.9901,197.3745,196.9901,197.1182,3708.0
2024-11-21 10:35:00,199.81,200.26,199.8,200.26,2472.0,196.9506,197.3942,196.9408,197.3942,2472.0
2024-11-21 10:40:00,200.15,200.33,199.99,200.09,3478.0,197.2858,197.4632,197.1281,197.2266,3478.0
2024-11-21 10:45:00,199.94,200.16,199.84,200.03,4287.0,197.0788,197.2956,196.9802,197.1675,4287.0
2024-11-21 10:50:00,200.01,200.01,199.63,199.8,13478.0,197.1478,197.1478,196.7732,196.9408,13478.0
2024-11-21 10:55:00,199.92,200.62,199.91,200.62,11677.0,197.0591,197.749,197.0492,197.749,11677.0
2024-11-21 11:00:00,200.73,200.77,200.54,200.75,3984.0,197.8575,197.8969,197.6702,197.8772,3984.0
2024-11-21 11:05:00,200.64,200.87,200.58,200.73,5297.0,197.7688,197.9955,197.7096,197.8575,5297.0
2024-11-21 11:10:00,200.73,200.8,200.52,200.8,7968.0,197.8575,197.9265,197.6505,197.9265,7968.0
2024-11-21 11:15:00,200.73,200.87,200.69,200.72,3739.0,197.8575,197.9955,197.818,197.8476,3739.0
2024-11-21 11:20:00,200.62,200.96,200.6,200.96,3892.0,197.749,198.0842,197.7293,198.0842,3892.0
2024-11-21 11:25:00,200.87,200.96,200.75,200.8,2992.0,197.9955,198.0842,197.8772,197.9265,2992.0
2024-11-21 11:30:00,200.81,201.21,200.77,201.19,4595.0,197.9363,198.3306,197.8969,198.3109,4595.0
2024-11-21 11:35:00,201.23,201.3,201.07,201.22,5248.0,198.3503,198.4193,198.1926,198.3405,5248.0
2024-11-21 11:40:00,201.12,201.29,201.04,201.23,4894.0,198.2419,198.4095,198.163,198.3503,4894.0
2024-11-21 11:45:00,201.23,201.24,201.09,201.11,3033.0,198.3503,198.3602,198.2123,198.232,3033.0
2024-11-21 11:50:00,201.18,201.38,201.08,201.25,9578.0,198.301,198.4982,198.2025,198.37,9578.0
2024-11-21 11:55:00,201.28,201.39,201.19,201.28,4566.0,198.3996,198.508,198.3109,198.3996,4566.0
2024-11-21 12:00:00,201.25,201.3,201.09,201.28,5429.0,198.37,198.4193,198.2123,198.3996,5429.0
2024-11-21 12:05:00,201.29,201.33,201.02,201.03,4002.0,198.4095,198.4489,198.1433,198.1532,4002.0
2024-11-21 12:10:00,200.99,201.17,200.94,201.17,4259.0,198.1137,198.2912,198.0645,198.2912,4259.0
2024-11-21 12:15:00,201.17,201.58,201.17,201.52,4097.0,198.2912,198.6953,198.2912,198.6362,4097.0
2024-11-21 12:20:00,201.52,201.53,201.34,201.46,1989.0,198.6362,198.646,198.4587,198.577,1989.0
2024-11-21 12:25:00,201.51,201.95,201.51,201.91,1766.0,198.6263,199.06,198.6263,199.0206,1766.0
2024-11-21 12:30:00,201.89,201.9,201.59,201.67,3755.0,199.0009,199.0107,198.7052,198.784,3755.0
2024-11-21 12:35:00,201.68,201.78,201.67,201.77,2689.0,198.7939,198.8924,198.784,198.8826,2689.0
2024-11-21 12:40:00,201.75,201.89,201.63,201.78,4298.0,198.8629,199.0009,198.7446,198.8924,4298.0
2024-11-21 12:45:00,201.89,202.1,201.89,201.93,3557.0,199.0009,199.2079,199.0009,199.0403,3557.0
2024-11-21 12:50:00,202.02,202.5,201.95,202.41,2967.0,199.129,199.6021,199.06,199.5134,2967.0
2024-11-21 12:55:00,202.41,202.41,202.12,202.23,4187.0,199.5134,199.5134,199.2276,199.336,4187.0
2024-11-21 13:00:00,202.19,202.5,202.19,202.5,2183.0,199.2966,199.6021,199.2966,199.6021,2183.0
2024-11-21 13:05:00,202.56,202.76,202.55,202.68,2007.0,199.6613,199.8584,199.6514,199.7796,2007.0
2024-11-21 13:10:00,202.74,202.77,202.61,202.67,20220.0,199.8387,199.8683,199.7106,199.7697,20220.0
2024-11-21 13:15:00,202.63,202.85,202.55,202.84,2701.0,199.7303,199.9471,199.6514,199.9373,2701.0
2024-11-21 13:20:00,202.81,202.87,202.67,202.87,2823.0,199.9077,199.9668,199.7697,199.9668,2823.0
2024-11-21 13:25:00,202.74,202.75,202.57,202.59,3211.0,199.8387,199.8486,199.6711,199.6908,3211.0
2024-11-21 13:30:00,202.58,202.61,202.43,202.44,2885.0,199.681,199.7106,199.5331,199.543,2885.0
2024-11-21 13:35:00,202.45,202.51,202.22,202.37,1520.0,199.5529,199.612,199.3261,199.474,1520.0
2024-11-21 13:40:00,202.37,202.37,202.01,202.12,3620.0,199.474,199.474,199.1191,199.2276,3620.0
2024-11-21 13:45:00,202.13,202.13,202.11,202.12,506.0,199.2374,199.2374,199.2177,199.2276,506.0
2024-11-21 13:50:00,202.02,202.09,201.92,202.07,6625.0,199.129,199.198,199.0304,199.1783,6625.0
2024-11-21 13:55:00,202.06,202.06,201.91,202.03,2738.0,199.1684,199.1684,199.0206,199.1389,2738.0
2024-11-21 14:00:00,202.03,202.29,201.9,202.29,11084.0,199.1389,199.3951,199.0107,199.3951,11084.0
2024-11-21 14:05:00,202.2,202.31,202.15,202.17,1125.0,199.3064,199.4149,199.2571,199.2769,1125.0
2024-11-21 14:10:00,202.27,202.54,202.24,202.47,7540.0,199.3754,199.6416,199.3459,199.5726,7540.0
2024-11-21 14:15:00,202.51,202.69,202.43,202.54,15115.0,199.612,199.7894,199.5331,199.6416,15115.0
2024-11-21 14:20:00,202.59,202.68,202.48,202.62,8061.0,199.6908,199.7796,199.5824,199.7204,8061.0
2024-11-21 14:25:00,202.63,202.64,202.42,202.44,5871.0,199.7303,199.7401,199.5233,199.543,5871.0
2024-11-21 14:30:00,202.44,202.6,202.43,202.5,20837.0,199.543,199.7007,199.5331,199.6021,20837.0
2024-11-21 14:35:00,202.5,202.65,202.41,202.65,12920.0,199.6021,199.75,199.5134,199.75,12920.0
2024-11-21 14:40:00,202.72,202.81,202.64,202.65,4674.0,199.819,199.9077,199.7401,199.75,4674.0
2024-11-21 14:45:00,202.65,202.74,202.65,202.68,4721.0,199.75,199.8387,199.75,199.7796,4721.0
2024-11-21 14:50:00,202.68,202.68,202.58,202.63,3301.0,199.7796,199.7796,199.681,199.7303,3301.0
2024-11-21 14:55:00,202.67,202.83,202.67,202.77,3236.0,199.7697,199.9274,199.7697,199.8683,3236.0
2024-11-21 15:00:00,202.88,202.91,202.65,202.91,5569.0,199.9767,200.0063,199.75,200.0063,5569.0
2024-11-21 15:05:00,202.92,203.06,202.8,203.05,4310.0,200.0161,200.1541,199.8978,200.1443,4310.0
2024-11-21 15:10:00,203.03,203.11,202.81,202.81,13921.0,200.1246,200.2034,199.9077,199.9077,13921.0
2024-11-21 15:15:00,202.81,202.85,202.7,202.76,5592.0,199.9077,199.9471,199.7993,199.8584,5592.0
2024-11-21 15:20:00,202.76,203.02,202.72,202.97,6149.0,199.8584,200.1147,199.819,200.0654,6149.0
2024-11-21 15:25:00,202.97,203.2,202.97,203.11,10553.0,200.0654,200.2921,200.0654,200.2034,10553.0
2024-11-21 15:30:00,203.11,203.17,202.99,203.17,8027.0,200.2034,200.2625,200.0851,200.2625,8027.0
2024-11-21 15:35:00,203.12,203.18,202.9,203.08,11829.0,200.2133,200.2724,199.9964,200.1738,11829.0
2024-11-21 15:40:00,203.09,203.11,202.61,202.7,19136.0,200.1837,200.2034,199.7106,199.7993,19136.0
2024-11-21 15:45:00,202.7,203.03,202.61,202.98,21743.0,199.7993,200.1246,199.7106,200.0753,21743.0
2024-11-21 15:50:00,202.91,203.23,202.88,203.19,34988.0,200.0063,200.3217,199.9767,200.2823,34988.0
2024-11-21 15:55:00,203.18,203.54,203.0,203.46,182587.0,200.2724,200.6273,200.095,200.5484,182587.0
2024-11-22 09:30:00,202.85,203.34,202.21,202.89,14970.0,199.9471,200.4301,199.3163,199.9866,14970.0
2024-11-22 09:35:00,202.82,204.17,202.62,204.17,12547.0,199.9176,201.2482,199.7204,201.2482,12547.0
2024-11-22 09:40:00,204.16,204.82,204.15,204.6,3309.0,201.2384,201.8889,201.2285,201.6721,3309.0
2024-11-22 09:45:00,204.6,205.35,204.6,204.99,69100.0,201.6721,202.4114,201.6721,202.0565,69100.0
2024-11-22 09:50:00,204.93,204.97,204.08,204.11,3173.0,201.9974,202.0368,201.1595,201.1891,3173.0
2024-11-22 09:55:00,204.15,204.43,204.02,204.03,6070.0,201.2285,201.5045,201.1004,201.1102,6070.0
2024-11-22 10:00:00,203.98,204.13,203.81,204.03,3980.0,201.061,201.2088,200.8934,201.1102,3980.0
2024-11-22 10:05:00,204.03,204.07,203.63,203.83,12242.0,201.1102,201.1497,200.716,200.9131,12242.0
2024-11-22 10:10:00,203.77,203.91,203.58,203.84,19951.0,200.854,200.992,200.6667,200.923,19951.0
2024-11-22 10:15:00,203.78,203.87,203.58,203.69,57962.0,200.8638,200.9525,200.6667,200.7751,57962.0
2024-11-22 10:20:00,203.71,203.71,202.81,202.81,1885.0,200.7948,200.7948,199.9077,199.9077,1885.0
2024-11-22 10:25:00,202.95,203.28,202.85,203.27,3531.0,200.0457,200.371,199.9471,200.3611,3531.0
2024-11-22 10:30:00,203.42,203.67,203.22,203.44,50643.0,200.509,200.7554,200.3118,200.5287,50643.0
2024-11-22 10:35:00,203.38,203.75,203.05,203.75,34859.0,200.4695,200.8342,200.1443,200.8342,34859.0
2024-11-22 10:40:00,203.64,203.65,203.34,203.37,1496.0,200.7258,200.7357,200.4301,200.4597,1496.0
2024-11-22 10:45:00,203.37,203.5,203.29,203.37,153436.0,200.4597,200.5878,200.3808,200.4597,153436.0
2024-11-22 10:50:00,203.37,203.57,203.22,203.55,3503.0,200.4597,200.6568,200.3118,200.6371,3503.0
2024-11-22 10:55:00,203.55,203.67,203.45,203.67,2123.0,200.6371,200.7554,200.5385,200.7554,2123.0
2024-11-22 11:00:00,203.68,203.7,203.21,203.28,2007.0,200.7652,200.785,200.302,200.371,2007.0
2024-11-22 11:05:00,203.15,203.21,202.99,203.21,3785.0,200.2428,200.302,200.0851,200.302,3785.0
2024-11-22 11:10:00,203.3,203.3,203.1,203.1,2280.0,200.3907,200.3907,200.1936,200.1936,2280.0
2024-11-22 11:15:00,203.17,203.28,203.03,203.22,4406.0,200.2625,200.371,200.1246,200.3118,4406.0
2024-11-22 11:20:00,203.31,203.64,203.22,203.39,9749.0,200.4005,200.7258,200.3118,200.4794,9749.0
2024-11-22 11:25:00,203.43,203.47,203.22,203.44,1571.0,200.5188,200.5583,200.3118,200.5287,1571.0
2024-11-22 11:30:00,203.35,203.35,203.07,203.13,2713.0,200.44,200.44,200.164,200.2231,2713.0
2024-11-22 11:35:00,203.22,203.23,202.97,202.99,2617.0,200.3118,200.3217,200.0654,200.0851,2617.0
2024-11-22 11:40:00,203.02,203.12,202.93,203.08,1864.0,200.1147,200.2133,200.026,200.1738,1864.0
2024-11-22 11:45:00,203.09,203.4,202.99,203.36,6092.0,200.1837,200.4893,200.0851,200.4498,6092.0
2024-11-22 11:50:00,203.43,203.5,203.27,203.34,8135.0,200.5188,200.5878,200.3611,200.4301,8135.0
2024-11-22 11:55:00,203.26,203.47,203.26,203.45,5269.0,200.3513,200.5583,200.3513,200.5385,5269.0
2024-11-22 12:00:00,203.45,203.56,203.43,203.56,5072.0,200.5385,200.647,200.5188,200.647,5072.0
2024-11-22 12:05:00,203.56,203.66,203.55,203.56,4904.0,200.647,200.7455,200.6371,200.647,4904.0
2024-11-22 12:10:00,203.56,203.57,203.44,203.53,3000.0,200.647,200.6568,200.5287,200.6174,3000.0
2024-11-22 12:15:00,203.55,203.62,203.54,203.59,5633.0,200.6371,200.7061,200.6273,200.6765,5633.0
2024-11-22 12:20:00,203.59,204.19,203.59,204.1,5450.0,200.6765,201.268,200.6765,201.1792,5450.0
2024-11-22 12:25:00,204.12,204.12,203.8,203.87,11660.0,201.199,201.199,200.8835,200.9525,11660.0
2024-11-22 12:30:00,203.73,203.8,203.55,203.55,9325.0,200.8145,200.8835,200.6371,200.6371,9325.0
2024-11-22 12:35:00,203.65,203.65,203.19,203.19,4911.0,200.7357,200.7357,200.2823,200.2823,4911.0
2024-11-22 12:40:00,203.26,203.35,203.15,203.26,3224.0,200.3513,200.44,200.2428,200.3513,3224.0
2024-11-22 12:45:00,203.26,203.37,203.08,203.35,26277.0,200.3513,200.4597,200.1738,200.44,26277.0
2024-11-22 12:50:00,203.38,203.65,203.38,203.65,2273.0,200.4695,200.7357,200.4695,200.7357,2273.0
2024-11-22 12:55:00,203.67,203.76,203.61,203.76,2242.0,200.7554,200.8441,200.6963,200.8441,2242.0
2024-11-22 13:00:00,203.78,203.82,203.65,203.72,3617.0,200.8638,200.9032,200.7357,200.8047,3617.0
2024-11-22 13:05:00,203.73,203.83,203.71,203.78,2505.0,200.8145,200.9131,200.7948,200.8638,2505.0
2024-11-22 13:10:00,203.87,203.95,203.72,203.95,5480.0,200.9525,201.0314,200.8047,201.0314,5480.0
2024-11-22 13:15:00,203.84,203.91,203.84,203.91,578.0,200.923,200.992,200.923,200.992,578.0
2024-11-22 13:20:00,203.99,204.0,203.84,203.93,1730.0,201.0708,201.0807,200.923,201.0117,1730.0
2024-11-22 13:25:00,203.93,203.97,203.78,203.8,6112.0,201.0117,201.0511,200.8638,200.8835,6112.0
2024-11-22 13:30:00,203.86,203.93,203.79,203.85,1922.0,200.9427,201.0117,200.8737,200.9328,1922.0
2024-11-22 13:35:00,203.9,203.93,203.87,203.93,2209.0,200.9821,201.0117,200.9525,201.0117,2209.0
2024-11-22 13:40:00,203.87,203.89,203.77,203.78,1771.0,200.9525,200.9722,200.854,200.8638,1771.0
2024-11-22 13:45:00,203.67,203.83,203.55,203.71,1772.0,200.7554,200.9131,200.6371,200.7948,1772.0
2024-11-22 13:50:00,203.71,204.03,203.62,204.03,3785.0,200.7948,201.1102,200.7061,201.1102,3785.0
2024-11-22 13:55:00,204.05,204.2,203.96,204.13,5798.0,201.13,201.2778,201.0412,201.2088,5798.0
2024-11-22 14:00:00,204.11,204.32,204.09,204.32,2112.0,201.1891,201.3961,201.1694,201.3961,2112.0
2024-11-22 14:05:00,204.3,204.38,204.24,204.27,7801.0,201.3764,201.4552,201.3172,201.3468,7801.0
2024-11-22 14:10:00,204.29,204.42,204.15,204.38,4296.0,201.3665,201.4947,201.2285,201.4552,4296.0
2024-11-22 14:15:00,204.35,204.39,204.23,204.3,1472.0,201.4257,201.4651,201.3074,201.3764,1472.0
2024-11-22 14:20:00,204.36,204.62,204.36,204.53,4591.0,201.4355,201.6918,201.4355,201.6031,4591.0
2024-11-22 14:25:00,204.55,204.66,204.44,204.44,4173.0,201.6228,201.7312,201.5144,201.5144,4173.0
2024-11-22 14:30:00,204.41,204.44,204.25,204.25,3481.0,201.4848,201.5144,201.3271,201.3271,3481.0
2024-11-22 14:35:00,204.28,204.5,204.26,204.35,4457.0,201.3567,201.5735,201.3369,201.4257,4457.0
2024-11-22 14:40:00,204.28,204.33,204.18,204.2,1832.0,201.3567,201.4059,201.2581,201.2778,1832.0
2024-11-22 14:45:00,204.28,204.41,204.25,204.41,2042.0,201.3567,201.4848,201.3271,201.4848,2042.0
2024-11-22 14:50:00,204.39,204.39,204.24,204.25,3682.0,201.4651,201.4651,201.3172,201.3271,3682.0
2024-11-22 14:55:00,204.22,204.31,203.95,203.95,6744.0,201.2975,201.3862,201.0314,201.0314,6744.0
2024-11-22 15:00:00,203.94,203.97,203.58,203.58,12125.0,201.0215,201.0511,200.6667,200.6667,12125.0
2024-11-22 15:05:00,203.59,203.82,203.55,203.67,7214.0,200.6765,200.9032,200.6371,200.7554,7214.0
2024-11-22 15:10:00,203.72,203.72,203.62,203.63,2219.0,200.8047,200.8047,200.7061,200.716,2219.0
2024-11-22 15:15:00,203.52,203.82,203.52,203.82,4880.0,200.6075,200.9032,200.6075,200.9032,4880.0
2024-11-22 15:20:00,203.88,203.88,203.75,203.77,2955.0,200.9624,200.9624,200.8342,200.854,2955.0
2024-11-22 15:25:00,203.76,203.91,203.76,203.86,3787.0,200.8441,200.992,200.8441,200.9427,3787.0
2024-11-22 15:30:00,203.88,204.09,203.87,204.03,2775.0,200.9624,201.1694,200.9525,201.1102,2775.0
2024-11-22 15:35:00,204.07,204.07,203.91,203.91,5575.0,201.1497,201.1497,200.992,200.992,5575.0
2024-11-22 15:40:00,203.98,203.99,203.82,203.89,5093.0,201.061,201.0708,200.9032,200.9722,5093.0
2024-11-22 15:45:00,203.87,204.08,203.85,204.0,5489.0,200.9525,201.1595,200.9328,201.0807,5489.0
2024-11-22 15:50:00,203.92,204.35,203.92,204.13,20675.0,201.0018,201.4257,201.0018,201.2088,20675.0
2024-11-22 15:55:00,204.15,204.23,203.71,203.76,134342.0,201.2285,201.3074,200.7948,200.8441,134342.0
2024-11-25 09:30:00,202.84,204.1,202.77,203.61,18951.0,199.9373,201.1792,199.8683,200.6963,18951.0
2024-11-25 09:35:00,203.46,204.31,202.63,203.18,2468.0,200.5484,201.3862,199.7303,200.2724,2468.0
2024-11-25 09:40:00,202.65,203.15,202.65,202.99,3650.0,199.75,200.2428,199.75,200.0851,3650.0
2024-11-25 09:45:00,202.99,203.23,202.88,203.19,3214.0,200.0851,200.3217,199.9767,200.2823,3214.0
2024-11-25 09:50:00,203.54,204.23,203.53,204.23,2030.0,200.6273,201.3074,200.6174,201.3074,2030.0
2024-11-25 09:55:00,204.22,204.46,203.88,204.46,11768.0,201.2975,201.5341,200.9624,201.5341,11768.0
2024-11-25 10:00:00,204.34,204.44,204.13,204.2,2342.0,201.4158,201.5144,201.2088,201.2778,2342.0
2024-11-25 10:05:00,204.11,204.38,203.97,204.34,9487.0,201.1891,201.4552,201.0511,201.4158,9487.0
2024-11-25 10:10:00,204.39,204.61,204.26,204.61,3033.0,201.4651,201.6819,201.3369,201.6819,3033.0
2024-11-25 10:15:00,204.7,205.03,204.63,205.03,2557.0,201.7707,202.0959,201.7017,202.0959,2557.0
2024-11-25 10:20:00,205.1,205.11,204.96,205.06,2965.0,202.1649,202.1748,202.0269,202.1255,2965.0
2024-11-25 10:25:00,204.94,205.15,204.61,205.15,4257.0,202.0072,202.2142,201.6819,202.2142,4257.0
2024-11-25 10:30:00,205.1,205.18,204.58,204.59,2453.0,202.1649,202.2438,201.6524,201.6622,2453.0
2024-11-25 10:35:00,204.58,204.7,204.25,204.25,8376.0,201.6524,201.7707,201.3271,201.3271,8376.0
2024-11-25 10:40:00,204.35,204.35,204.02,204.02,908.0,201.4257,201.4257,201.1004,201.1004,908.0
2024-11-25 10:45:00,204.16,204.18,204.0,204.13,7883.0,201.2384,201.2581,201.0807,201.2088,7883.0
2024-11-25 10:50:00,204.01,204.04,203.44,203.67,11044.0,201.0905,201.1201,200.5287,200.7554,11044.0
2024-11-25 10:55:00,203.67,203.67,203.25,203.38,1517.0,200.7554,200.7554,200.3414,200.4695,1517.0
2024-11-25 11:00:00,203.37,203.37,203.09,203.09,1400.0,200.4597,200.4597,200.1837,200.1837,1400.0
2024-11-25 11:05:00,203.18,203.23,203.09,203.17,3359.0,200.2724,200.3217,200.1837,200.2625,3359.0
2024-11-25 11:10:00,202.97,203.22,202.97,203.0,1506.0,200.0654,200.3118,200.0654,200.095,1506.0
2024-11-25 11:15:00,202.78,202.92,202.28,202.28,2447.0,199.8781,200.0161,199.3853,199.3853,2447.0
2024-11-25 11:20:00,202.28,202.49,202.26,202.37,4905.0,199.3853,199.5923,199.3656,199.474,4905.0
2024-11-25 11:25:00,202.29,202.29,201.78,201.78,6662.0,199.3951,199.3951,198.8924,198.8924,6662.0
2024-11-25 11:30:00,202.0,202.21,201.82,202.12,8879.0,199.1093,199.3163,198.9319,199.2276,8879.0
2024-11-25 11:35:00,202.12,202.21,201.91,201.92,5191.0,199.2276,199.3163,199.0206,199.0304,5191.0
2024-11-25 11:40:00,201.92,202.27,201.92,202.25,1977.0,199.0304,199.3754,199.0304,199.3557,1977.0
2024-11-25 11:45:00,202.36,202.55,202.35,202.46,7389.0,199.4641,199.6514,199.4543,199.5627,7389.0
2024-11-25 11:50:00,202.51,202.93,202.42,202.93,4898.0,199.612,200.026,199.5233,200.026,4898.0
2024-11-25 11:55:00,202.89,202.89,202.78,202.82,1607.0,199.9866,199.9866,199.8781,199.9176,1607.0
2024-11-25 12:00:00,202.72,203.16,202.71,203.14,2148.0,199.819,200.2527,199.8091,200.233,2148.0
2024-11-25 12:05:00,203.29,203.3,203.14,203.18,1654.0,200.3808,200.3907,200.233,200.2724,1654.0
2024-11-25 12:10:00,203.3,203.4,203.19,203.29,3148.0,200.3907,200.4893,200.2823,200.3808,3148.0
2024-11-25 12:15:00,203.24,203.29,203.15,203.15,3756.0,200.3315,200.3808,200.2428,200.2428,3756.0
2024-11-25 12:20:00,203.06,203.31,203.05,203.28,1937.0,200.1541,200.4005,200.1443,200.371,1937.0
2024-11-25 12:25:00,203.19,203.39,203.09,203.1,7433.0,200.2823,200.4794,200.1837,200.1936,7433.0
2024-11-25 12:30:00,203.1,203.16,202.92,203.11,3911.0,200.1936,200.2527,200.0161,200.2034,3911.0
2024-11-25 12:35:00,203.01,203.14,202.81,203.14,5770.0,200.1048,200.233,199.9077,200.233,5770.0
2024-11-25 12:40:00,203.19,203.25,203.04,203.04,4279.0,200.2823,200.3414,200.1344,200.1344,4279.0
2024-11-25 12:45:00,203.09,203.5,203.03,203.48,2749.0,200.1837,200.5878,200.1246,200.5681,2749.0
2024-11-25 12:50:00,203.43,203.67,203.36,203.67,4992.0,200.5188,200.7554,200.4498,200.7554,4992.0
2024-11-25 12:55:00,203.61,203.63,203.37,203.42,8891.0,200.6963,200.716,200.4597,200.509,8891.0
2024-11-25 13:00:00,203.43,203.47,203.28,203.43,5438.0,200.5188,200.5583,200.371,200.5188,5438.0
2024-11-25 13:05:00,203.43,203.63,203.37,203.6,8860.0,200.5188,200.716,200.4597,200.6864,8860.0
2024-11-25 13:10:00,203.58,203.67,203.38,203.4,4529.0,200.6667,200.7554,200.4695,200.4893,4529.0
2024-11-25 13:15:00,203.45,203.51,203.3,203.36,4560.0,200.5385,200.5977,200.3907,200.4498,4560.0
2024-11-25 13:20:00,203.35,203.53,203.29,203.53,5060.0,200.44,200.6174,200.3808,200.6174,5060.0
2024-11-25 13:25:00,203.56,203.57,203.41,203.55,3517.0,200.647,200.6568,200.4991,200.6371,3517.0
2024-11-25 13:30:00,203.52,203.58,203.36,203.44,4344.0,200.6075,200.6667,200.4498,200.5287,4344.0
2024-11-25 13:35:00,203.47,203.56,203.33,203.34,7014.0,200.5583,200.647,200.4203,200.4301,7014.0
2024-11-25 13:40:00,203.39,203.54,203.39,203.44,4915.0,200.4794,200.6273,200.4794,200.5287,4915.0
2024-11-25 13:45:00,203.49,203.59,203.42,203.42,5351.0,200.578,200.6765,200.509,200.509,5351.0
2024-11-25 13:50:00,203.41,203.74,203.41,203.74,1964.0,200.4991,200.8244,200.4991,200.8244,1964.0
2024-11-25 13:55:00,203.74,203.78,203.64,203.78,2700.0,200.8244,200.8638,200.7258,200.8638,2700.0
2024-11-25 14:00:00,203.7,203.75,203.6,203.7,9289.0,200.785,200.8342,200.6864,200.785,9289.0
2024-11-25 14:05:00,203.7,203.7,203.44,203.57,3871.0,200.785,200.785,200.5287,200.6568,3871.0
2024-11-25 14:10:00,203.58,203.64,203.5,203.5,5015.0,200.6667,200.7258,200.5878,200.5878,5015.0
2024-11-25 14:15:00,203.56,203.61,203.43,203.5,5565.0,200.647,200.6963,200.5188,200.5878,5565.0
2024-11-25 14:20:00,203.5,203.56,203.34,203.34,4150.0,200.5878,200.647,200.4301,200.4301,4150.0
2024-11-25 14:25:00,203.33,203.53,203.33,203.47,6492.0,200.4203,200.6174,200.4203,200.5583,6492.0
2024-11-25 14:30:00,203.51,203.74,203.25,203.38,10014.0,200.5977,200.8244,200.3414,200.4695,10014.0
2024-11-25 14:35:00,203.46,203.46,203.2,203.23,7435.0,200.5484,200.5484,200.2921,200.3217,7435.0
2024-11-25 14:40:00,203.22,203.23,203.11,203.11,2278.0,200.3118,200.3217,200.2034,200.2034,2278.0
2024-11-25 14:45:00,203.08,203.12,202.91,202.97,6418.0,200.1738,200.2133,200.0063,200.0654,6418.0
2024-11-25 14:50:00,202.94,203.12,202.94,203.1,6828.0,200.0358,200.2133,200.0358,200.1936,6828.0
2024-11-25 14:55:00,203.06,203.06,202.88,202.91,3797.0,200.1541,200.1541,199.9767,200.0063,3797.0
2024-11-25 15:00:00,202.92,202.98,202.75,202.88,6182.0,200.0161,200.0753,199.8486,199.9767,6182.0
2024-11-25 15:05:00,202.89,202.89,202.73,202.78,4426.0,199.9866,199.9866,199.8288,199.8781,4426.0
2024-11-25 15:10:00,202.83,203.01,202.68,202.69,11815.0,199.9274,200.1048,199.7796,199.7894,11815.0
2024-11-25 15:15:00,202.72,202.8,202.67,202.68,8021.0,199.819,199.8978,199.7697,199.7796,8021.0
2024-11-25 15:20:00,202.67,202.74,202.56,202.74,4374.0,199.7697,199.8387,199.6613,199.8387,4374.0
2024-11-25 15:25:00,202.69,202.79,202.62,202.62,9098.0,199.7894,199.888,199.7204,199.7204,9098.0
2024-11-25 15:30:00,202.62,203.09,202.59,203.09,7025.0,199.7204,200.1837,199.6908,200.1837,7025.0
2024-11-25 15:35:00,203.03,203.09,202.6,202.81,19037.0,200.1246,200.1837,199.7007,199.9077,19037.0
2024-11-25 15:40:00,202.86,202.93,202.71,202.84,14593.0,199.957,200.026,199.8091,199.9373,14593.0
2024-11-25 15:45:00,202.84,202.84,202.6,202.62,24484.0,199.9373,199.9373,199.7007,199.7204,24484.0
2024-11-25 15:50:00,202.71,202.92,202.63,202.85,25760.0,199.8091,200.0161,199.7303,199.9471,25760.0
2024-11-25 15:55:00,202.85,202.9,201.92,202.15,199616.0,199.9471,199.9964,199.0304,199.2571,199616.0
2024-11-26 09:30:00,204.38,205.65,203.63,203.64,30619.0,201.4552,202.7071,200.716,200.7258,30619.0
2024-11-26 09:35:00,203.04,203.94,202.39,202.53,8421.0,200.1344,201.0215,199.4937,199.6317,8421.0
2024-11-26 09:40:00,202.52,203.87,202.51,203.78,10449.0,199.6219,200.9525,199.612,200.8638,10449.0
2024-11-26 09:45:00,203.22,204.27,203.22,203.77,6832.0,200.3118,201.3468,200.3118,200.854,6832.0
2024-11-26 09:50:00,203.72,205.22,203.49,205.22,13394.0,200.8047,202.2832,200.578,202.2832,13394.0
2024-11-26 09:55:00,205.07,205.65,205.02,205.65,11774.0,202.1354,202.7071,202.0861,202.7071,11774.0
2024-11-26 10:00:00,205.65,205.95,205.19,205.73,29142.0,202.7071,203.0028,202.2536,202.7859,29142.0
2024-11-26 10:05:00,205.73,206.15,205.34,205.74,23771.0,202.7859,203.1999,202.4015,202.7958,23771.0
2024-11-26 10:10:00,205.91,206.18,205.48,205.56,29016.0,202.9633,203.2295,202.5395,202.6183,29016.0
2024-11-26 10:15:00,205.56,206.54,205.41,206.54,7064.0,202.6183,203.5843,202.4705,203.5843,7064.0
2024-11-26 10:20:00,206.57,206.57,206.1,206.17,9027.0,203.6139,203.6139,203.1506,203.2196,9027.0
2024-11-26 10:25:00,206.15,206.55,206.15,206.55,8640.0,203.1999,203.5942,203.1999,203.5942,8640.0
2024-11-26 10:30:00,206.57,206.67,206.3,206.4,5242.0,203.6139,203.7125,203.3478,203.4463,5242.0
2024-11-26 10:35:00,206.32,206.45,205.9,205.93,11791.0,203.3675,203.4956,202.9535,202.9831,11791.0
2024-11-26 10:40:00,205.85,206.22,205.77,206.22,6599.0,202.9042,203.2689,202.8253,203.2689,6599.0
2024-11-26 10:45:00,206.11,206.48,206.1,206.37,9522.0,203.1605,203.5252,203.1506,203.4168,9522.0
2024-11-26 10:50:00,206.42,206.8,206.2,206.63,10954.0,203.466,203.8406,203.2492,203.673,10954.0
2024-11-26 10:55:00,206.59,207.0,206.52,207.0,6138.0,203.6336,204.0377,203.5646,204.0377,6138.0
2024-11-26 11:00:00,207.04,207.25,206.42,206.42,9108.0,204.0772,204.2842,203.466,203.466,9108.0
2024-11-26 11:05:00,206.42,206.75,206.11,206.7,11600.0,203.466,203.7913,203.1605,203.742,11600.0
2024-11-26 11:10:00,206.66,206.89,206.65,206.88,5010.0,203.7026,203.9293,203.6927,203.9195,5010.0
2024-11-26 11:15:00,206.88,207.03,206.65,206.65,4660.0,203.9195,204.0673,203.6927,203.6927,4660.0
2024-11-26 11:20:00,206.71,206.98,206.69,206.98,3719.0,203.7519,204.018,203.7322,204.018,3719.0
2024-11-26 11:25:00,206.96,207.09,206.82,207.08,2799.0,203.9983,204.1265,203.8603,204.1166,2799.0
2024-11-26 11:30:00,207.22,207.31,206.93,206.94,6723.0,204.2546,204.3433,203.9687,203.9786,6723.0
2024-11-26 11:35:00,206.99,207.12,206.87,206.97,3802.0,204.0279,204.156,203.9096,204.0082,3802.0
2024-11-26 11:40:00,206.91,207.1,206.9,207.06,2843.0,203.949,204.1363,203.9392,204.0969,2843.0
2024-11-26 11:45:00,207.11,207.32,207.05,207.26,1725.0,204.1462,204.3532,204.087,204.294,1725.0
2024-11-26 11:50:00,207.24,207.29,207.11,207.11,3139.0,204.2743,204.3236,204.1462,204.1462,3139.0
2024-11-26 11:55:00,207.18,207.2,206.82,206.82,3675.0,204.2152,204.2349,203.8603,203.8603,3675.0
2024-11-26 12:00:00,206.82,207.01,206.78,206.99,7079.0,203.8603,204.0476,203.8209,204.0279,7079.0
2024-11-26 12:05:00,207.01,207.47,206.95,207.47,2315.0,204.0476,204.501,203.9885,204.501,2315.0
2024-11-26 12:10:00,207.38,207.57,207.36,207.57,6550.0,204.4123,204.5996,204.3926,204.5996,6550.0
2024-11-26 12:15:00,207.63,207.85,207.56,207.56,7148.0,204.6587,204.8756,204.5897,204.5897,7148.0
2024-11-26 12:20:00,207.58,207.72,207.24,207.24,6820.0,204.6094,204.7474,204.2743,204.2743,6820.0
2024-11-26 12:25:00,207.31,207.31,206.96,207.01,4633.0,204.3433,204.3433,203.9983,204.0476,4633.0
2024-11-26 12:30:00,207.03,207.29,206.97,207.05,16960.0,204.0673,204.3236,204.0082,204.087,16960.0
2024-11-26 12:35:00,207.06,207.06,206.6,206.67,4138.0,204.0969,204.0969,203.6435,203.7125,4138.0
2024-11-26 12:40:00,206.74,206.78,206.57,206.78,3451.0,203.7815,203.8209,203.6139,203.8209,3451.0
2024-11-26 12:45:00,206.75,206.81,206.53,206.62,3503.0,203.7913,203.8505,203.5745,203.6632,3503.0
2024-11-26 12:50:00,206.64,206.76,206.58,206.58,2608.0,203.6829,203.8012,203.6237,203.6237,2608.0
2024-11-26 12:55:00,206.73,206.74,206.68,206.69,2464.0,203.7716,203.7815,203.7223,203.7322,2464.0
2024-11-26 13:00:00,206.69,206.97,206.68,206.83,5194.0,203.7322,204.0082,203.7223,203.8702,5194.0
2024-11-26 13:05:00,206.83,206.89,206.76,206.89,1791.0,203.8702,203.9293,203.8012,203.9293,1791.0
2024-11-26 13:10:00,206.87,206.91,206.81,206.87,3200.0,203.9096,203.949,203.8505,203.9096,3200.0
2024-11-26 13:15:00,206.89,206.92,206.75,206.75,4101.0,203.9293,203.9589,203.7913,203.7913,4101.0
2024-11-26 13:20:00,206.82,207.01,206.82,207.01,3545.0,203.8603,204.0476,203.8603,204.0476,3545.0
2024-11-26 13:25:00,207.05,207.21,207.0,207.16,6414.0,204.087,204.2447,204.0377,204.1954,6414.0
2024-11-26 13:30:00,207.19,207.27,207.02,207.08,8488.0,204.225,204.3039,204.0575,204.1166,8488.0
2024-11-26 13:35:00,207.07,207.2,206.96,207.05,4466.0,204.1067,204.2349,203.9983,204.087,4466.0
2024-11-26 13:40:00,207.03,207.05,206.79,206.89,4218.0,204.0673,204.087,203.8307,203.9293,4218.0
2024-11-26 13:45:00,206.84,207.25,206.8,207.25,4877.0,203.88,204.2842,203.8406,204.2842,4877.0
2024-11-26 13:50:00,207.24,207.24,207.0,207.12,4383.0,204.2743,204.2743,204.0377,204.156,4383.0
2024-11-26 13:55:00,207.17,207.18,207.02,207.05,4477.0,204.2053,204.2152,204.0575,204.087,4477.0
2024-11-26 14:00:00,207.08,207.08,206.73,206.84,5460.0,204.1166,204.1166,203.7716,203.88,5460.0
2024-11-26 14:05:00,206.76,207.04,206.7,206.92,3831.0,203.8012,204.0772,203.742,203.9589,3831.0
2024-11-26 14:10:00,206.97,207.0,206.86,206.88,1558.0,204.0082,204.0377,203.8997,203.9195,1558.0
2024-11-26 14:15:00,206.95,206.95,206.71,206.92,5846.0,203.9885,203.9885,203.7519,203.9589,5846.0
2024-11-26 14:20:00,206.91,207.03,206.91,206.98,2403.0,203.949,204.0673,203.949,204.018,2403.0
2024-11-26 14:25:00,207.07,207.18,207.0,207.18,5920.0,204.1067,204.2152,204.0377,204.2152,5920.0
2024-11-26 14:30:00,207.15,207.39,207.12,207.39,5280.0,204.1856,204.4222,204.156,204.4222,5280.0
2024-11-26 14:35:00,207.41,207.41,207.14,207.21,6782.0,204.4419,204.4419,204.1757,204.2447,6782.0
2024-11-26 14:40:00,207.21,207.47,207.21,207.47,3323.0,204.2447,204.501,204.2447,204.501,3323.0
2024-11-26 14:45:00,207.46,207.46,207.19,207.24,8149.0,204.4912,204.4912,204.225,204.2743,8149.0
2024-11-26 14:50:00,207.24,207.34,207.2,207.25,5839.0,204.2743,204.3729,204.2349,204.2842,5839.0
2024-11-26 14:55:00,207.25,207.25,206.85,207.02,25443.0,204.2842,204.2842,203.8899,204.0575,25443.0
2024-11-26 15:00:00,207.0,207.23,206.99,207.17,9073.0,204.0377,204.2644,204.0279,204.2053,9073.0
2024-11-26 15:05:00,207.11,207.12,206.81,206.87,6018.0,204.1462,204.156,203.8505,203.9096,6018.0
2024-11-26 15:10:00,206.86,207.29,206.86,207.22,7560.0,203.8997,204.3236,203.8997,204.2546,7560.0
2024-11-26 15:15:00,207.23,207.47,207.18,207.44,9057.0,204.2644,204.501,204.2152,204.4714,9057.0
2024-11-26 15:20:00,207.4,207.44,207.26,207.35,8442.0,204.432,204.4714,204.294,204.3827,8442.0
2024-11-26 15:25:00,207.34,207.43,207.29,207.33,7939.0,204.3729,204.4616,204.3236,204.363,7939.0
2024-11-26 15:30:00,207.33,207.39,207.23,207.32,8684.0,204.363,204.4222,204.2644,204.3532,8684.0
2024-11-26 15:35:00,207.37,207.46,207.25,207.34,16392.0,204.4024,204.4912,204.2842,204.3729,16392.0
2024-11-26 15:40:00,207.39,207.68,207.39,207.54,20114.0,204.4222,204.708,204.4222,204.57,20114.0
2024-11-26 15:45:00,207.55,207.8,207.52,207.77,13779.0,204.5799,204.8263,204.5503,204.7967,13779.0
2024-11-26 15:50:00,207.82,208.23,207.82,207.9,36795.0,204.846,205.2501,204.846,204.9249,36795.0
2024-11-26 15:55:00,207.85,208.03,207.43,207.79,158839.0,204.8756,205.053,204.4616,204.8164,158839.0
2024-11-27 09:30:00,207.75,208.85,206.63,208.85,31242.0,204.777,205.8613,203.673,205.8613,31242.0
2024-11-27 09:35:00,208.16,208.22,207.01,208.22,3751.0,205.1811,205.2403,204.0476,205.2403,3751.0
2024-11-27 09:40:00,207.99,208.55,207.99,208.55,800.0,205.0136,205.5656,205.0136,205.5656,800.0
2024-11-27 09:45:00,208.17,208.44,208.02,208.08,4896.0,205.191,205.4571,205.0431,205.1023,4896.0
2024-11-27 09:50:00,208.25,209.04,208.18,208.92,3079.0,205.2699,206.0485,205.2009,205.9303,3079.0
2024-11-27 09:55:00,208.98,209.21,208.97,209.03,900.0,205.9894,206.2161,205.9795,206.0387,900.0
2024-11-27 10:00:00,209.19,209.26,208.98,209.09,4109.0,206.1964,206.2654,205.9894,206.0978,4109.0
2024-11-27 10:05:00,209.13,209.37,209.0,209.34,5976.0,206.1373,206.3738,206.0091,206.3443,5976.0
2024-11-27 10:10:00,209.28,209.82,209.08,209.76,10542.0,206.2851,206.8174,206.088,206.7582,10542.0
2024-11-27 10:15:00,209.74,209.88,209.53,209.55,6806.0,206.7385,206.8765,206.5315,206.5512,6806.0
2024-11-27 10:20:00,209.47,209.51,208.77,208.77,7168.0,206.4724,206.5118,205.7824,205.7824,7168.0
2024-11-27 10:25:00,208.81,208.95,208.6,208.69,4519.0,205.8218,205.9598,205.6148,205.7036,4519.0
2024-11-27 10:30:00,208.73,209.09,208.72,208.83,8604.0,205.743,206.0978,205.7331,205.8416,8604.0
2024-11-27 10:35:00,208.84,209.18,208.83,209.16,1781.0,205.8514,206.1865,205.8416,206.1668,1781.0
2024-11-27 10:40:00,209.18,209.67,209.18,209.43,2767.0,206.1865,206.6695,206.1865,206.433,2767.0
2024-11-27 10:45:00,209.46,209.52,209.34,209.37,3567.0,206.4625,206.5217,206.3443,206.3738,3567.0
2024-11-27 10:50:00,209.42,209.74,209.42,209.55,3011.0,206.4231,206.7385,206.4231,206.5512,3011.0
2024-11-27 10:55:00,209.57,209.6,208.96,208.96,2705.0,206.571,206.6005,205.9697,205.9697,2705.0
2024-11-27 11:00:00,209.03,209.16,208.91,208.92,2944.0,206.0387,206.1668,205.9204,205.9303,2944.0
2024-11-27 11:05:00,208.92,208.92,208.76,208.77,2175.0,205.9303,205.9303,205.7726,205.7824,2175.0
2024-11-27 11:10:00,208.75,208.91,208.75,208.8,3241.0,205.7627,205.9204,205.7627,205.812,3241.0
2024-11-27 11:15:00,208.82,208.97,208.77,208.78,6315.0,205.8317,205.9795,205.7824,205.7923,6315.0
2024-11-27 11:20:00,208.72,208.77,208.61,208.7,2453.0,205.7331,205.7824,205.6247,205.7134,2453.0
2024-11-27 11:25:00,208.67,208.67,208.53,208.53,2994.0,205.6838,205.6838,205.5458,205.5458,2994.0
2024-11-27 11:30:00,208.62,208.62,208.41,208.48,2435.0,205.6346,205.6346,205.4276,205.4966,2435.0
2024-11-27 11:35:00,208.56,209.08,208.56,209.03,2405.0,205.5754,206.088,205.5754,206.0387,2405.0
2024-11-27 11:40:00,208.96,209.0,208.9,208.95,7970.0,205.9697,206.0091,205.9105,205.9598,7970.0
2024-11-27 11:45:00,209.0,209.18,208.92,209.18,1901.0,206.0091,206.1865,205.9303,206.1865,1901.0
2024-11-27 11:50:00,209.18,209.18,208.85,208.86,7208.0,206.1865,206.1865,205.8613,205.8711,7208.0
2024-11-27 11:55:00,208.8,208.83,208.71,208.78,2358.0,205.812,205.8416,205.7233,205.7923,2358.0
2024-11-27 12:00:00,208.76,208.92,208.7,208.71,3489.0,205.7726,205.9303,205.7134,205.7233,3489.0
2024-11-27 12:05:00,208.67,208.72,208.52,208.59,7417.0,205.6838,205.7331,205.536,205.605,7417.0
2024-11-27 12:10:00,208.69,208.71,208.55,208.63,6297.0,205.7036,205.7233,205.5656,205.6444,6297.0
2024-11-27 12:15:00,208.71,208.71,208.3,208.33,6335.0,205.7233,205.7233,205.3191,205.3487,6335.0
2024-11-27 12:20:00,208.35,208.53,208.31,208.41,8245.0,205.3684,205.5458,205.329,205.4276,8245.0
2024-11-27 12:25:00,208.37,208.71,208.36,208.71,4117.0,205.3881,205.7233,205.3783,205.7233,4117.0
2024-11-27 12:30:00,208.71,208.71,208.52,208.61,21531.0,205.7233,205.7233,205.536,205.6247,21531.0
2024-11-27 12:35:00,208.6,208.87,208.6,208.87,5342.0,205.6148,205.881,205.6148,205.881,5342.0
2024-11-27 12:40:00,208.8,208.8,208.68,208.69,3989.0,205.812,205.812,205.6937,205.7036,3989.0
2024-11-27 12:45:00,208.69,208.77,208.6,208.71,6185.0,205.7036,205.7824,205.6148,205.7233,6185.0
2024-11-27 12:50:00,208.84,208.97,208.84,208.89,1778.0,205.8514,205.9795,205.8514,205.9007,1778.0
2024-11-27 12:55:00,208.94,208.94,208.83,208.91,4632.0,205.95,205.95,205.8416,205.9204,4632.0
2024-11-27 13:00:00,208.88,208.89,208.88,208.88,606.0,205.8908,205.9007,205.8908,205.8908,606.0
2024-11-27 13:05:00,208.94,209.01,208.92,209.0,1164.0,205.95,206.019,205.9303,206.0091,1164.0
2024-11-27 13:10:00,208.95,209.02,208.91,208.91,2794.0,205.9598,206.0288,205.9204,205.9204,2794.0
2024-11-27 13:15:00,208.95,208.95,208.87,208.9,1364.0,205.9598,205.9598,205.881,205.9105,1364.0
2024-11-27 13:20:00,208.87,208.9,208.85,208.86,2284.0,205.881,205.9105,205.8613,205.8711,2284.0
2024-11-27 13:25:00,208.85,209.09,208.85,209.03,2646.0,205.8613,206.0978,205.8613,206.0387,2646.0
2024-11-27 13:30:00,209.0,209.0,208.94,209.0,3670.0,206.0091,206.0091,205.95,206.0091,3670.0
2024-11-27 13:35:00,208.96,208.97,208.9,208.94,2806.0,205.9697,205.9795,205.9105,205.95,2806.0
2024-11-27 13:40:00,208.94,208.99,208.88,208.9,1906.0,205.95,205.9993,205.8908,205.9105,1906.0
2024-11-27 13:45:00,208.9,208.9,208.81,208.83,8221.0,205.9105,205.9105,205.8218,205.8416,8221.0
2024-11-27 13:50:00,208.82,208.92,208.49,208.58,11362.0,205.8317,205.9303,205.5064,205.5951,11362.0
2024-11-27 13:55:00,208.59,208.86,208.56,208.86,1653.0,205.605,205.8711,205.5754,205.8711,1653.0
2024-11-27 14:00:00,208.82,208.89,208.81,208.85,6731.0,205.8317,205.9007,205.8218,205.8613,6731.0
2024-11-27 14:05:00,208.82,208.9,208.71,208.71,3471.0,205.8317,205.9105,205.7233,205.7233,3471.0
2024-11-27 14:10:00,208.75,208.75,208.5,208.66,4865.0,205.7627,205.7627,205.5163,205.674,4865.0
2024-11-27 14:15:00,208.54,208.67,208.49,208.5,6530.0,205.5557,205.6838,205.5064,205.5163,6530.0
2024-11-27 14:20:00,208.5,208.5,208.3,208.42,5023.0,205.5163,205.5163,205.3191,205.4374,5023.0
2024-11-27 14:25:00,208.49,208.52,208.34,208.35,3332.0,205.5064,205.536,205.3586,205.3684,3332.0
2024-11-27 14:30:00,208.37,208.61,208.37,208.45,9623.0,205.3881,205.6247,205.3881,205.467,9623.0
2024-11-27 14:35:00,208.51,208.62,208.45,208.62,3522.0,205.5261,205.6346,205.467,205.6346,3522.0
2024-11-27 14:40:00,208.6,208.66,208.52,208.54,6176.0,205.6148,205.674,205.536,205.5557,6176.0
2024-11-27 14:45:00,208.55,208.69,208.55,208.59,3197.0,205.5656,205.7036,205.5656,205.605,3197.0
2024-11-27 14:50:00,208.62,208.65,208.59,208.62,3412.0,205.6346,205.6641,205.605,205.6346,3412.0
2024-11-27 14:55:00,208.58,208.65,208.53,208.55,6638.0,205.5951,205.6641,205.5458,205.5656,6638.0
2024-11-27 15:00:00,208.58,208.61,208.38,208.4,4424.0,205.5951,205.6247,205.398,205.4177,4424.0
2024-11-27 15:05:00,208.39,208.47,208.38,208.42,2926.0,205.4078,205.4867,205.398,205.4374,2926.0
2024-11-27 15:10:00,208.42,208.46,208.28,208.28,5882.0,205.4374,205.4768,205.2994,205.2994,5882.0
2024-11-27 15:15:00,208.28,208.42,208.26,208.42,5020.0,205.2994,205.4374,205.2797,205.4374,5020.0
2024-11-27 15:20:00,208.38,208.44,208.34,208.44,3956.0,205.398,205.4571,205.3586,205.4571,3956.0
2024-11-27 15:25:00,208.47,208.57,208.47,208.51,6352.0,205.4867,205.5853,205.4867,205.5261,6352.0
2024-11-27 15:30:00,208.52,208.56,208.43,208.5,9724.0,205.536,205.5754,205.4473,205.5163,9724.0
2024-11-27 15:35:00,208.5,208.5,208.37,208.47,8335.0,205.5163,205.5163,205.3881,205.4867,8335.0
2024-11-27 15:40:00,208.42,208.63,208.42,208.62,7541.0,205.4374,205.6444,205.4374,205.6346,7541.0
2024-11-27 15:45:00,208.62,208.69,208.39,208.47,15299.0,205.6346,205.7036,205.4078,205.4867,15299.0
2024-11-27 15:50:00,208.39,208.54,208.33,208.38,16274.0,205.4078,205.5557,205.3487,205.398,16274.0
2024-11-27 15:55:00,208.42,208.47,208.02,208.26,90802.0,205.4374,205.4867,205.0431,205.2797,90802.0
2024-11-29 09:30:00,207.88,208.72,207.74,207.74,20189.0,205.8141,206.6458,205.6755,205.6755,20189.0
2024-11-29 09:35:00,207.88,208.14,207.62,208.14,6947.0,205.8141,206.0715,205.5567,206.0715,6947.0
2024-11-29 09:40:00,207.88,207.89,207.4,207.4,1864.0,205.8141,205.824,205.3389,205.3389,1864.0
2024-11-29 09:45:00,207.16,207.54,207.16,207.52,600.0,205.1013,205.4775,205.1013,205.4577,600.0
2024-11-29 09:50:00,207.45,207.51,207.14,207.26,2696.0,205.3884,205.4478,205.0815,205.2003,2696.0
2024-11-29 09:55:00,207.28,207.29,207.03,207.23,2316.0,205.2201,205.23,204.9726,205.1706,2316.0
2024-11-29 10:00:00,207.27,208.15,207.26,208.15,4993.0,205.2102,206.0814,205.2003,206.0814,4993.0
2024-11-29 10:05:00,208.27,208.28,207.35,207.35,3980.0,206.2002,206.2101,205.2894,205.2894,3980.0
2024-11-29 10:10:00,207.39,207.64,207.14,207.55,5041.0,205.329,205.5765,205.0815,205.4874,5041.0
2024-11-29 10:15:00,207.66,207.93,207.58,207.73,3759.0,205.5963,205.8636,205.5171,205.6656,3759.0
2024-11-29 10:20:00,207.58,207.87,207.51,207.68,3620.0,205.5171,205.8042,205.4478,205.6161,3620.0
2024-11-29 10:25:00,207.59,207.78,207.56,207.56,3896.0,205.527,205.7151,205.4973,205.4973,3896.0
2024-11-29 10:30:00,207.61,207.72,207.51,207.6,3727.0,205.5468,205.6557,205.4478,205.5369,3727.0
2024-11-29 10:35:00,207.66,207.98,207.63,207.78,3634.0,205.5963,205.9131,205.5666,205.7151,3634.0
2024-11-29 10:40:00,207.87,207.87,207.45,207.45,3636.0,205.8042,205.8042,205.3884,205.3884,3636.0
2024-11-29 10:45:00,207.46,207.7,207.46,207.7,2884.0,205.3983,205.6359,205.3983,205.6359,2884.0
2024-11-29 10:50:00,207.77,207.84,207.7,207.73,2587.0,205.7052,205.7745,205.6359,205.6656,2587.0
2024-11-29 10:55:00,207.78,207.78,207.7,207.74,941.0,205.7151,205.7151,205.6359,205.6755,941.0
2024-11-29 11:00:00,207.76,207.76,207.39,207.49,2635.0,205.6953,205.6953,205.329,205.428,2635.0
2024-11-29 11:05:00,207.4,207.74,207.4,207.46,2985.0,205.3389,205.6755,205.3389,205.3983,2985.0
2024-11-29 11:10:00,207.46,207.57,207.37,207.57,4161.0,205.3983,205.5072,205.3092,205.5072,4161.0
2024-11-29 11:15:00,207.49,207.79,207.49,207.72,6688.0,205.428,205.725,205.428,205.6557,6688.0
2024-11-29 11:20:00,207.66,207.93,207.65,207.93,2698.0,205.5963,205.8636,205.5864,205.8636,2698.0
2024-11-29 11:25:00,207.98,208.08,207.57,207.57,5889.0,205.9131,206.0121,205.5072,205.5072,5889.0
2024-11-29 11:30:00,207.56,207.66,207.56,207.61,1527.0,205.4973,205.5963,205.4973,205.5468,1527.0
2024-11-29 11:35:00,207.62,207.67,207.44,207.44,1900.0,205.5567,205.6062,205.3785,205.3785,1900.0
2024-11-29 11:40:00,207.63,207.64,207.48,207.58,1687.0,205.5666,205.5765,205.4181,205.5171,1687.0
2024-11-29 11:45:00,207.64,207.99,207.58,207.86,7014.0,205.5765,205.923,205.5171,205.7943,7014.0
2024-11-29 11:50:00,207.84,207.87,207.72,207.84,2534.0,205.7745,205.8042,205.6557,205.7745,2534.0
2024-11-29 11:55:00,207.78,207.86,207.77,207.86,2520.0,205.7151,205.7943,205.7052,205.7943,2520.0
2024-11-29 12:00:00,207.87,207.97,207.74,207.74,3411.0,205.8042,205.9032,205.6755,205.6755,3411.0
2024-11-29 12:05:00,207.8,208.1,207.78,208.01,2473.0,205.7349,206.0319,205.7151,205.9428,2473.0
2024-11-29 12:10:00,207.98,208.14,207.98,208.14,2380.0,205.9131,206.0715,205.9131,206.0715,2380.0
2024-11-29 12:15:00,208.03,208.22,208.03,208.19,1674.0,205.9626,206.1507,205.9626,206.121,1674.0
2024-11-29 12:20:00,208.18,208.18,208.05,208.05,2588.0,206.1111,206.1111,205.9824,205.9824,2588.0
2024-11-29 12:25:00,208.08,208.27,207.98,208.09,7027.0,206.0121,206.2002,205.9131,206.022,7027.0
2024-11-29 12:30:00,208.08,208.11,207.99,207.99,1638.0,206.0121,206.0418,205.923,205.923,1638.0
2024-11-29 12:35:00,207.92,208.11,207.92,208.08,3457.0,205.8537,206.0418,205.8537,206.0121,3457.0
2024-11-29 12:40:00,208.08,208.16,207.99,208.12,5180.0,206.0121,206.0913,205.923,206.0517,5180.0
2024-11-29 12:45:00,208.09,208.26,207.99,208.11,6353.0,206.022,206.1903,205.923,206.0418,6353.0
2024-11-29 12:50:00,208.11,208.19,207.81,207.9,10915.0,206.0418,206.121,205.7448,205.8339,10915.0
2024-11-29 12:55:00,207.94,207.94,207.37,207.46,52311.0,205.8735,205.8735,205.3092,205.3983,52311.0
2024-12-02 09:30:00,207.81,208.31,206.8,207.2,10768.0,205.7448,206.2398,204.7449,205.1409,10768.0
2024-12-02 09:35:00,206.84,207.2,206.6,206.94,2740.0,204.7845,205.1409,204.5468,204.8835,2740.0
2024-12-02 09:40:00,206.77,206.81,206.45,206.45,3293.0,204.7152,204.7548,204.3983,204.3983,3293.0
2024-12-02 09:45:00,206.45,206.52,206.21,206.24,2766.0,204.3983,204.4676,204.1607,204.1904,2766.0
2024-12-02 09:50:00,206.23,206.24,205.38,205.48,6810.0,204.1805,204.1904,203.339,203.438,6810.0
2024-12-02 09:55:00,205.55,206.18,205.2,206.18,5341.0,203.5073,204.131,203.1608,204.131,5341.0
2024-12-02 10:00:00,205.9,205.9,205.15,205.15,3617.0,203.8538,203.8538,203.1113,203.1113,3617.0
2024-12-02 10:05:00,205.02,205.17,204.78,205.13,3666.0,202.9825,203.1311,202.7449,203.0915,3666.0
2024-12-02 10:10:00,205.13,205.32,204.93,205.19,4552.0,203.0915,203.2796,202.8934,203.1509,4552.0
2024-12-02 10:15:00,205.22,205.27,205.22,205.27,200.0,203.1806,203.2301,203.1806,203.2301,200.0
2024-12-02 10:20:00,205.38,205.62,205.35,205.59,1321.0,203.339,203.5766,203.3093,203.5469,1321.0
2024-12-02 10:25:00,205.77,205.85,205.35,205.42,7471.0,203.7251,203.8043,203.3093,203.3786,7471.0
2024-12-02 10:30:00,205.5,205.5,205.26,205.29,3335.0,203.4578,203.4578,203.2202,203.2499,3335.0
2024-12-02 10:35:00,205.34,205.72,205.31,205.72,2280.0,203.2994,203.6756,203.2697,203.6756,2280.0
2024-12-02 10:40:00,205.68,205.84,205.58,205.83,8646.0,203.636,203.7944,203.537,203.7845,8646.0
2024-12-02 10:45:00,205.9,206.0,205.29,205.44,8114.0,203.8538,203.9528,203.2499,203.3984,8114.0
2024-12-02 10:50:00,205.3,205.37,205.25,205.34,800.0,203.2598,203.3291,203.2103,203.2994,800.0
2024-12-02 10:55:00,205.3,205.3,204.99,205.12,2649.0,203.2598,203.2598,202.9528,203.0816,2649.0
2024-12-02 11:00:00,204.99,205.07,204.78,205.0,2983.0,202.9528,203.032,202.7449,202.9627,2983.0
2024-12-02 11:05:00,205.0,205.14,204.9,205.02,2545.0,202.9627,203.1014,202.8637,202.9825,2545.0
2024-12-02 11:10:00,205.09,205.3,205.09,205.26,1305.0,203.0518,203.2598,203.0518,203.2202,1305.0
2024-12-02 11:15:00,205.42,205.51,205.31,205.31,6262.0,203.3786,203.4677,203.2697,203.2697,6262.0
2024-12-02 11:20:00,205.31,205.54,205.25,205.53,5451.0,203.2697,203.4974,203.2103,203.4875,5451.0
2024-12-02 11:25:00,205.53,205.92,205.43,205.65,4511.0,203.4875,203.8736,203.3885,203.6063,4511.0
2024-12-02 11:30:00,205.75,205.75,205.39,205.4,3682.0,203.7053,203.7053,203.3489,203.3588,3682.0
2024-12-02 11:35:00,205.4,205.4,205.0,205.0,3274.0,203.3588,203.3588,202.9627,202.9627,3274.0
2024-12-02 11:40:00,205.07,205.15,204.99,205.15,1284.0,203.032,203.1113,202.9528,203.1113,1284.0
2024-12-02 11:45:00,205.03,205.21,205.01,205.19,3160.0,202.9924,203.1707,202.9726,203.1509,3160.0
2024-12-02 11:50:00,205.13,205.4,205.12,205.4,3993.0,203.0915,203.3588,203.0816,203.3588,3993.0
2024-12-02 11:55:00,205.31,205.61,205.31,205.52,2885.0,203.2697,203.5667,203.2697,203.4776,2885.0
2024-12-02 12:00:00,205.53,205.59,205.42,205.51,2537.0,203.4875,203.5469,203.3786,203.4677,2537.0
2024-12-02 12:05:00,205.46,205.78,205.43,205.72,3672.0,203.4182,203.735,203.3885,203.6756,3672.0
2024-12-02 12:10:00,205.71,205.71,205.56,205.64,5661.0,203.6657,203.6657,203.5172,203.5964,5661.0
2024-12-02 12:15:00,205.68,205.81,205.4,205.59,9242.0,203.636,203.7647,203.3588,203.5469,9242.0
2024-12-02 12:20:00,205.55,205.78,205.55,205.68,1652.0,203.5073,203.735,203.5073,203.636,1652.0
2024-12-02 12:25:00,205.78,205.8,205.69,205.71,8750.0,203.735,203.7548,203.6459,203.6657,8750.0
2024-12-02 12:30:00,205.7,205.74,205.49,205.54,3144.0,203.6558,203.6954,203.4479,203.4974,3144.0
2024-12-02 12:35:00,205.66,205.68,205.53,205.53,3964.0,203.6162,203.636,203.4875,203.4875,3964.0
2024-12-02 12:40:00,205.6,205.67,205.6,205.61,1041.0,203.5568,203.6261,203.5568,203.5667,1041.0
2024-12-02 12:45:00,205.61,205.68,205.49,205.56,3769.0,203.5667,203.636,203.4479,203.5172,3769.0
2024-12-02 12:50:00,205.55,205.77,205.55,205.63,4037.0,203.5073,203.7251,203.5073,203.5865,4037.0
2024-12-02 12:55:00,205.64,205.7,205.61,205.66,1400.0,203.5964,203.6558,203.5667,203.6162,1400.0
2024-12-02 13:00:00,205.67,205.79,205.66,205.74,2011.0,203.6261,203.7449,203.6162,203.6954,2011.0
2024-12-02 13:05:00,205.75,205.92,205.73,205.8,6726.0,203.7053,203.8736,203.6855,203.7548,6726.0
2024-12-02 13:10:00,205.87,205.95,205.81,205.93,6147.0,203.8241,203.9033,203.7647,203.8835,6147.0
2024-12-02 13:15:00,205.94,205.94,205.88,205.9,602.0,203.8934,203.8934,203.834,203.8538,602.0
2024-12-02 13:20:00,205.94,205.94,205.81,205.83,4775.0,203.8934,203.8934,203.7647,203.7845,4775.0
2024-12-02 13:25:00,205.84,206.05,205.82,206.01,3073.0,203.7944,204.0023,203.7746,203.9627,3073.0
2024-12-02 13:30:00,206.05,206.12,206.0,206.02,2924.0,204.0023,204.0716,203.9528,203.9726,2924.0
2024-12-02 13:35:00,206.02,206.2,205.96,206.2,3531.0,203.9726,204.1508,203.9132,204.1508,3531.0
2024-12-02 13:40:00,206.14,206.15,205.9,205.9,3335.0,204.0914,204.1013,203.8538,203.8538,3335.0
2024-12-02 13:45:00,205.96,205.98,205.93,205.96,793.0,203.9132,203.933,203.8835,203.9132,793.0
2024-12-02 13:50:00,205.96,205.96,205.85,205.85,400.0,203.9132,203.9132,203.8043,203.8043,400.0
2024-12-02 13:55:00,205.93,205.93,205.76,205.76,2918.0,203.8835,203.8835,203.7152,203.7152,2918.0
2024-12-02 14:00:00,205.62,205.76,205.28,205.53,5750.0,203.5766,203.7152,203.24,203.4875,5750.0
2024-12-02 14:05:00,205.49,205.72,205.48,205.66,1831.0,203.4479,203.6756,203.438,203.6162,1831.0
2024-12-02 14:10:00,205.67,205.71,205.66,205.68,621.0,203.6261,203.6657,203.6162,203.636,621.0
2024-12-02 14:15:00,205.68,205.68,205.57,205.65,3476.0,203.636,203.636,203.5271,203.6063,3476.0
2024-12-02 14:20:00,205.67,205.7,205.58,205.7,4860.0,203.6261,203.6558,203.537,203.6558,4860.0
2024-12-02 14:25:00,205.7,205.82,205.7,205.79,940.0,203.6558,203.7746,203.6558,203.7449,940.0
2024-12-02 14:30:00,205.83,205.84,205.46,205.51,8519.0,203.7845,203.7944,203.4182,203.4677,8519.0
2024-12-02 14:35:00,205.46,205.46,205.25,205.3,9595.0,203.4182,203.4182,203.2103,203.2598,9595.0
2024-12-02 14:40:00,205.29,205.48,205.29,205.43,1115.0,203.2499,203.438,203.2499,203.3885,1115.0
2024-12-02 14:45:00,205.43,205.43,205.31,205.34,1548.0,203.3885,203.3885,203.2697,203.2994,1548.0
2024-12-02 14:50:00,205.44,205.44,205.32,205.32,1100.0,203.3984,203.3984,203.2796,203.2796,1100.0
2024-12-02 14:55:00,205.33,205.52,205.33,205.41,2957.0,203.2895,203.4776,203.2895,203.3687,2957.0
2024-12-02 15:00:00,205.49,205.58,205.41,205.52,3820.0,203.4479,203.537,203.3687,203.4776,3820.0
2024-12-02 15:05:00,205.56,205.58,205.43,205.47,3315.0,203.5172,203.537,203.3885,203.4281,3315.0
2024-12-02 15:10:00,205.43,205.43,205.32,205.36,2364.0,203.3885,203.3885,203.2796,203.3192,2364.0
2024-12-02 15:15:00,205.4,205.45,205.27,205.27,8945.0,203.3588,203.4083,203.2301,203.2301,8945.0
2024-12-02 15:20:00,205.35,205.4,205.24,205.26,5773.0,203.3093,203.3588,203.2004,203.2202,5773.0
2024-12-02 15:25:00,205.25,205.34,205.15,205.15,5658.0,203.2103,203.2994,203.1113,203.1113,5658.0
2024-12-02 15:30:00,205.18,205.19,205.09,205.18,3573.0,203.141,203.1509,203.0518,203.141,3573.0
2024-12-02 15:35:00,205.14,205.2,205.03,205.04,5005.0,203.1014,203.1608,202.9924,203.0023,5005.0
2024-12-02 15:40:00,205.03,205.03,204.71,204.71,6055.0,202.9924,202.9924,202.6756,202.6756,6055.0
2024-12-02 15:45:00,204.79,204.79,204.27,204.38,32685.0,202.7548,202.7548,202.24,202.3489,32685.0
2024-12-02 15:50:00,204.29,204.75,204.26,204.52,17614.0,202.2598,202.7152,202.2301,202.4875,17614.0
2024-12-02 15:55:00,204.52,204.69,204.29,204.42,55056.0,202.4875,202.6558,202.2598,202.3885,55056.0
2024-12-03 09:30:00,205.28,205.51,204.14,204.15,17130.0,203.24,203.4677,202.1113,202.1212,17130.0
2024-12-03 09:35:00,204.73,204.73,203.66,203.66,4984.0,202.6954,202.6954,201.6361,201.6361,4984.0
2024-12-03 09:40:00,203.84,204.09,203.53,203.63,2460.0,201.8143,202.0618,201.5074,201.6064,2460.0
2024-12-03 09:45:00,203.42,204.14,203.19,203.82,3460.0,201.3984,202.1113,201.1707,201.7945,3460.0
2024-12-03 09:50:00,203.85,204.22,203.63,203.95,3402.0,201.8242,202.1905,201.6064,201.9232,3402.0
2024-12-03 09:55:00,204.0,204.48,203.88,204.48,2196.0,201.9727,202.4479,201.8539,202.4479,2196.0
2024-12-03 10:00:00,204.49,204.51,204.14,204.36,1941.0,202.4578,202.4776,202.1113,202.3291,1941.0
2024-12-03 10:05:00,204.31,204.51,204.19,204.49,2086.0,202.2796,202.4776,202.1608,202.4578,2086.0
2024-12-03 10:10:00,204.55,204.55,204.11,204.14,7244.0,202.5172,202.5172,202.0816,202.1113,7244.0
2024-12-03 10:15:00,204.02,204.09,203.67,204.07,4401.0,201.9925,202.0618,201.646,202.042,4401.0
2024-12-03 10:20:00,203.96,203.97,203.76,203.83,3250.0,201.9331,201.943,201.7351,201.8044,3250.0
2024-12-03 10:25:00,203.82,203.98,203.74,203.86,5719.0,201.7945,201.9529,201.7153,201.8341,5719.0
2024-12-03 10:30:00,203.86,203.87,203.58,203.75,9124.0,201.8341,201.844,201.5569,201.7252,9124.0
2024-12-03 10:35:00,203.68,203.74,203.44,203.44,5372.0,201.6559,201.7153,201.4182,201.4182,5372.0
2024-12-03 10:40:00,203.49,203.49,203.29,203.32,2837.0,201.4678,201.4678,201.2697,201.2994,2837.0
2024-12-03 10:45:00,203.24,203.48,203.24,203.4,3309.0,201.2202,201.4578,201.2202,201.3786,3309.0
2024-12-03 10:50:00,203.49,203.75,203.26,203.75,5803.0,201.4678,201.7252,201.24,201.7252,5803.0
2024-12-03 10:55:00,203.62,203.62,203.14,203.14,2712.0,201.5965,201.5965,201.1212,201.1212,2712.0
2024-12-03 11:00:00,203.14,203.29,203.09,203.2,1500.0,201.1212,201.2697,201.0717,201.1806,1500.0
2024-12-03 11:05:00,203.11,203.11,202.97,203.1,2699.0,201.0915,201.0915,200.9529,201.0816,2699.0
2024-12-03 11:10:00,203.08,203.08,203.02,203.03,1252.0,201.0618,201.0618,201.0024,201.0123,1252.0
2024-12-03 11:15:00,203.02,203.1,202.58,202.91,4717.0,201.0024,201.0816,200.5668,200.8935,4717.0
2024-12-03 11:20:00,202.99,203.07,202.93,202.97,1647.0,200.9727,201.0519,200.9133,200.9529,1647.0
2024-12-03 11:25:00,203.02,203.28,203.0,203.2,3017.0,201.0024,201.2598,200.9826,201.1806,3017.0
2024-12-03 11:30:00,203.25,203.6,203.25,203.53,9533.0,201.2301,201.5767,201.2301,201.5074,9533.0
2024-12-03 11:35:00,203.52,203.52,203.36,203.36,2696.0,201.4975,201.4975,201.339,201.339,2696.0
2024-12-03 11:40:00,203.44,203.57,203.44,203.46,1113.0,201.4182,201.547,201.4182,201.438,1113.0
2024-12-03 11:45:00,203.41,203.41,203.16,203.16,2932.0,201.3885,201.3885,201.141,201.141,2932.0
2024-12-03 11:50:00,203.06,203.09,203.0,203.06,2467.0,201.042,201.0717,200.9826,201.042,2467.0
2024-12-03 11:55:00,203.06,203.3,203.0,203.3,3741.0,201.042,201.2796,200.9826,201.2796,3741.0
2024-12-03 12:00:00,203.32,203.46,203.32,203.45,920.0,201.2994,201.438,201.2994,201.4281,920.0
2024-12-03 12:05:00,203.44,203.8,203.4,203.76,8155.0,201.4182,201.7747,201.3786,201.7351,8155.0
2024-12-03 12:10:00,203.63,203.83,203.6,203.78,1560.0,201.6064,201.8044,201.5767,201.7549,1560.0
2024-12-03 12:15:00,203.78,203.8,203.62,203.66,5789.0,201.7549,201.7747,201.5965,201.6361,5789.0
2024-12-03 12:20:00,203.63,203.72,203.62,203.66,2095.0,201.6064,201.6955,201.5965,201.6361,2095.0
2024-12-03 12:25:00,203.7,203.8,203.7,203.8,5220.0,201.6757,201.7747,201.6757,201.7747,5220.0
2024-12-03 12:30:00,203.69,203.81,203.61,203.74,2109.0,201.6658,201.7846,201.5866,201.7153,2109.0
2024-12-03 12:35:00,203.64,203.86,203.63,203.76,576.0,201.6163,201.8341,201.6064,201.7351,576.0
2024-12-03 12:40:00,203.7,203.7,203.65,203.65,1223.0,201.6757,201.6757,201.6262,201.6262,1223.0
2024-12-03 12:45:00,203.66,203.67,203.45,203.62,3169.0,201.6361,201.646,201.4281,201.5965,3169.0
2024-12-03 12:50:00,203.68,203.74,203.62,203.62,3196.0,201.6559,201.7153,201.5965,201.5965,3196.0
2024-12-03 12:55:00,203.61,203.64,203.46,203.53,1236.0,201.5866,201.6163,201.438,201.5074,1236.0
2024-12-03 13:00:00,203.47,203.5,203.46,203.49,539.0,201.4479,201.4777,201.438,201.4678,539.0
2024-12-03 13:05:00,203.51,203.56,203.4,203.45,1684.0,201.4876,201.5371,201.3786,201.4281,1684.0
2024-12-03 13:10:00,203.42,203.55,203.42,203.49,800.0,201.3984,201.5272,201.3984,201.4678,800.0
2024-12-03 13:15:00,203.43,203.59,203.42,203.54,1800.0,201.4083,201.5668,201.3984,201.5173,1800.0
2024-12-03 13:20:00,203.54,203.87,203.54,203.81,7526.0,201.5173,201.844,201.5173,201.7846,7526.0
2024-12-03 13:25:00,203.83,203.97,203.77,203.97,2485.0,201.8044,201.943,201.745,201.943,2485.0
2024-12-03 13:30:00,203.96,204.05,203.92,203.96,3230.0,201.9331,202.0222,201.8935,201.9331,3230.0
2024-12-03 13:35:00,204.0,204.07,203.95,204.02,3838.0,201.9727,202.042,201.9232,201.9925,3838.0
2024-12-03 13:40:00,204.03,204.08,203.95,203.98,1500.0,202.0024,202.0519,201.9232,201.9529,1500.0
2024-12-03 13:45:00,203.98,203.98,203.85,203.88,2008.0,201.9529,201.9529,201.8242,201.8539,2008.0
2024-12-03 13:50:00,203.87,204.02,203.87,203.94,3129.0,201.844,201.9925,201.844,201.9133,3129.0
2024-12-03 13:55:00,203.91,203.98,203.86,203.97,3836.0,201.8836,201.9529,201.8341,201.943,3836.0
2024-12-03 14:00:00,203.96,203.97,203.79,203.88,3877.0,201.9331,201.943,201.7648,201.8539,3877.0
2024-12-03 14:05:00,203.88,204.01,203.87,203.88,2368.0,201.8539,201.9826,201.844,201.8539,2368.0
2024-12-03 14:10:00,204.04,204.11,204.03,204.11,3748.0,202.0123,202.0816,202.0024,202.0816,3748.0
2024-12-03 14:15:00,204.12,204.12,203.92,204.0,3373.0,202.0915,202.0915,201.8935,201.9727,3373.0
2024-12-03 14:20:00,204.07,204.26,203.97,204.26,2158.0,202.042,202.2301,201.943,202.2301,2158.0
2024-12-03 14:25:00,204.15,204.37,204.01,204.37,2614.0,202.1212,202.339,201.9826,202.339,2614.0
2024-12-03 14:30:00,204.43,204.55,204.31,204.55,2123.0,202.3984,202.5172,202.2796,202.5172,2123.0
2024-12-03 14:35:00,204.49,204.49,204.31,204.36,5359.0,202.4578,202.4578,202.2796,202.3291,5359.0
2024-12-03 14:40:00,204.31,204.33,204.29,204.33,1180.0,202.2796,202.2994,202.2598,202.2994,1180.0
2024-12-03 14:45:00,204.35,204.61,204.35,204.52,2770.0,202.3192,202.5766,202.3192,202.4875,2770.0
2024-12-03 14:50:00,204.52,204.61,204.51,204.51,5621.0,202.4875,202.5766,202.4776,202.4776,5621.0
2024-12-03 14:55:00,204.55,204.58,204.46,204.5,5007.0,202.5172,202.5469,202.4281,202.4677,5007.0
2024-12-03 15:00:00,204.46,204.5,204.33,204.5,4410.0,202.4281,202.4677,202.2994,202.4677,4410.0
2024-12-03 15:05:00,204.56,204.56,204.38,204.43,5233.0,202.5271,202.5271,202.3489,202.3984,5233.0
2024-12-03 15:10:00,204.48,204.52,204.31,204.37,4530.0,202.4479,202.4875,202.2796,202.339,4530.0
2024-12-03 15:15:00,204.38,204.4,204.29,204.36,3312.0,202.3489,202.3687,202.2598,202.3291,3312.0
2024-12-03 15:20:00,204.34,204.34,204.0,204.1,5544.0,202.3093,202.3093,201.9727,202.0717,5544.0
2024-12-03 15:25:00,204.17,204.17,204.07,204.11,1485.0,202.141,202.141,202.042,202.0816,1485.0
2024-12-03 15:30:00,204.05,204.12,203.97,204.12,3864.0,202.0222,202.0915,201.943,202.0915,3864.0
2024-12-03 15:35:00,204.06,204.14,203.85,203.88,6033.0,202.0321,202.1113,201.8242,201.8539,6033.0
2024-12-03 15:40:00,203.88,203.88,203.67,203.69,8232.0,201.8539,201.8539,201.646,201.6658,8232.0
2024-12-03 15:45:00,203.61,203.72,203.42,203.49,7688.0,201.5866,201.6955,201.3984,201.4678,7688.0
2024-12-03 15:50:00,203.42,203.53,203.38,203.49,19706.0,201.3984,201.5074,201.3588,201.4678,19706.0
2024-12-03 15:55:00,203.45,203.5,203.09,203.37,124445.0,201.4281,201.4777,201.0717,201.3489,124445.0
2024-12-04 09:30:00,203.18,203.78,202.22,202.78,21529.0,201.1608,201.7549,200.2104,200.7648,21529.0
2024-12-04 09:35:00,202.44,202.5,202.04,202.5,3289.0,200.4282,200.4876,200.0322,200.4876,3289.0
2024-12-04 09:40:00,202.48,202.61,202.15,202.36,19440.0,200.4678,200.5965,200.1411,200.349,19440.0
2024-12-04 09:45:00,202.45,202.85,202.37,202.81,2000.0,200.4381,200.8341,200.3589,200.7945,2000.0
2024-12-04 09:50:00,202.54,203.09,202.54,202.95,6460.0,200.5272,201.0717,200.5272,200.9331,6460.0
2024-12-04 09:55:00,203.13,203.47,203.01,203.4,2160.0,201.1113,201.4479,200.9925,201.3786,2160.0
2024-12-04 10:00:00,203.54,203.57,203.28,203.47,12467.0,201.5173,201.547,201.2598,201.4479,12467.0
2024-12-04 10:05:00,203.5,203.53,203.04,203.13,21255.0,201.4777,201.5074,201.0222,201.1113,21255.0
2024-12-04 10:10:00,203.13,203.15,202.79,202.8,5828.0,201.1113,201.1311,200.7747,200.7846,5828.0
2024-12-04 10:15:00,203.09,203.21,203.0,203.19,12984.0,201.0717,201.1905,200.9826,201.1707,12984.0
2024-12-04 10:20:00,203.19,203.29,203.06,203.29,2884.0,201.1707,201.2697,201.042,201.2697,2884.0
2024-12-04 10:25:00,203.35,203.48,203.03,203.08,4810.0,201.3291,201.4578,201.0123,201.0618,4810.0
2024-12-04 10:30:00,203.08,203.18,202.68,202.77,7009.0,201.0618,201.1608,200.6658,200.7549,7009.0
2024-12-04 10:35:00,202.82,202.89,202.62,202.72,2370.0,200.8044,200.8737,200.6064,200.7054,2370.0
2024-12-04 10:40:00,202.73,202.81,202.52,202.75,9113.0,200.7153,200.7945,200.5074,200.7351,9113.0
2024-12-04 10:45:00,202.81,203.18,202.68,203.18,1793.0,200.7945,201.1608,200.6658,201.1608,1793.0
2024-12-04 10:50:00,203.2,203.31,203.07,203.23,7411.0,201.1806,201.2895,201.0519,201.2103,7411.0
2024-12-04 10:55:00,203.18,203.28,202.98,203.18,10819.0,201.1608,201.2598,200.9628,201.1608,10819.0
2024-12-04 11:00:00,203.16,203.27,203.03,203.27,1360.0,201.141,201.2499,201.0123,201.2499,1360.0
2024-12-04 11:05:00,203.27,203.27,203.08,203.18,5850.0,201.2499,201.2499,201.0618,201.1608,5850.0
2024-12-04 11:10:00,203.16,203.27,203.11,203.2,7884.0,201.141,201.2499,201.0915,201.1806,7884.0
2024-12-04 11:15:00,203.11,203.64,203.1,203.59,5106.0,201.0915,201.6163,201.0816,201.5668,5106.0
2024-12-04 11:20:00,203.61,203.7,203.48,203.66,3331.0,201.5866,201.6757,201.4578,201.6361,3331.0
2024-12-04 11:25:00,203.54,203.71,203.42,203.68,6692.0,201.5173,201.6856,201.3984,201.6559,6692.0
2024-12-04 11:30:00,203.71,204.2,203.71,204.11,3584.0,201.6856,202.1707,201.6856,202.0816,3584.0
2024-12-04 11:35:00,204.17,204.19,203.96,204.07,3301.0,202.141,202.1608,201.9331,202.042,3301.0
2024-12-04 11:40:00,203.96,204.18,203.81,203.83,5160.0,201.9331,202.1509,201.7846,201.8044,5160.0
2024-12-04 11:45:00,203.84,204.07,203.83,204.07,4439.0,201.8143,202.042,201.8044,202.042,4439.0
2024-12-04 11:50:00,204.05,204.19,203.94,204.12,2613.0,202.0222,202.1608,201.9133,202.0915,2613.0
2024-12-04 11:55:00,204.04,204.04,203.72,203.75,5782.0,202.0123,202.0123,201.6955,201.7252,5782.0
2024-12-04 12:00:00,203.71,203.9,203.69,203.9,8245.0,201.6856,201.8737,201.6658,201.8737,8245.0
2024-12-04 12:05:00,203.9,204.02,203.9,204.0,2751.0,201.8737,201.9925,201.8737,201.9727,2751.0
2024-12-04 12:10:00,203.93,204.12,203.78,203.81,10129.0,201.9034,202.0915,201.7549,201.7846,10129.0
2024-12-04 12:15:00,203.97,204.26,203.89,204.14,25272.0,201.943,202.2301,201.8638,202.1113,25272.0
2024-12-04 12:20:00,204.08,204.1,203.8,203.8,11473.0,202.0519,202.0717,201.7747,201.7747,11473.0
2024-12-04 12:25:00,203.89,204.18,203.81,204.18,1626.0,201.8638,202.1509,201.7846,202.1509,1626.0
2024-12-04 12:30:00,204.07,204.2,203.93,204.19,9678.0,202.042,202.1707,201.9034,202.1608,9678.0
2024-12-04 12:35:00,204.21,204.36,204.05,204.14,6536.0,202.1806,202.3291,202.0222,202.1113,6536.0
2024-12-04 12:40:00,204.05,204.19,203.98,204.16,9339.0,202.0222,202.1608,201.9529,202.1311,9339.0
2024-12-04 12:45:00,204.17,204.22,204.07,204.16,6909.0,202.141,202.1905,202.042,202.1311,6909.0
2024-12-04 12:50:00,204.27,204.3,204.13,204.14,4730.0,202.24,202.2697,202.1014,202.1113,4730.0
2024-12-04 12:55:00,204.2,204.21,204.09,204.09,4980.0,202.1707,202.1806,202.0618,202.0618,4980.0
2024-12-04 13:00:00,204.17,204.18,204.02,204.03,5793.0,202.141,202.1509,201.9925,202.0024,5793.0
2024-12-04 13:05:00,204.07,204.26,204.02,204.23,3387.0,202.042,202.2301,201.9925,202.2004,3387.0
2024-12-04 13:10:00,204.21,204.24,203.99,204.14,5294.0,202.1806,202.2103,201.9628,202.1113,5294.0
2024-12-04 13:15:00,204.08,204.27,204.08,204.27,6886.0,202.0519,202.24,202.0519,202.24,6886.0
2024-12-04 13:20:00,204.22,204.27,204.11,204.11,4472.0,202.1905,202.24,202.0816,202.0816,4472.0
2024-12-04 13:25:00,204.14,204.22,204.11,204.22,4789.0,202.1113,202.1905,202.0816,202.1905,4789.0
2024-12-04 13:30:00,204.2,204.26,203.8,203.9,9948.0,202.1707,202.2301,201.7747,201.8737,9948.0
2024-12-04 13:35:00,203.9,204.22,203.83,204.21,4524.0,201.8737,202.1905,201.8044,202.1806,4524.0
2024-12-04 13:40:00,204.18,204.21,203.97,204.19,3403.0,202.1509,202.1806,201.943,202.1608,3403.0
2024-12-04 13:45:00,204.03,204.39,204.03,204.39,3682.0,202.0024,202.3588,202.0024,202.3588,3682.0
2024-12-04 13:50:00,204.31,204.57,204.23,204.5,8398.0,202.2796,202.537,202.2004,202.4677,8398.0
2024-12-04 13:55:00,204.5,204.64,204.45,204.64,5401.0,202.4677,202.6063,202.4182,202.6063,5401.0
2024-12-04 14:00:00,204.53,204.54,204.3,204.42,12506.0,202.4974,202.5073,202.2697,202.3885,12506.0
2024-12-04 14:05:00,204.51,204.84,204.45,204.83,4097.0,202.4776,202.8043,202.4182,202.7944,4097.0
2024-12-04 14:10:00,204.81,204.87,204.52,204.57,5823.0,202.7746,202.834,202.4875,202.537,5823.0
2024-12-04 14:15:00,204.56,204.7,204.55,204.59,6430.0,202.5271,202.6657,202.5172,202.5568,6430.0
2024-12-04 14:20:00,204.69,204.94,204.65,204.72,6931.0,202.6558,202.9033,202.6162,202.6855,6931.0
2024-12-04 14:25:00,204.72,205.1,204.71,205.1,5752.0,202.6855,203.0618,202.6756,203.0618,5752.0
2024-12-04 14:30:00,205.02,205.15,204.93,205.15,5747.0,202.9825,203.1113,202.8934,203.1113,5747.0
2024-12-04 14:35:00,205.08,205.2,205.02,205.15,5955.0,203.0419,203.1608,202.9825,203.1113,5955.0
2024-12-04 14:40:00,205.12,205.15,204.96,204.99,7644.0,203.0816,203.1113,202.9231,202.9528,7644.0
2024-12-04 14:45:00,204.98,205.01,204.88,204.92,11498.0,202.9429,202.9726,202.8439,202.8835,11498.0
2024-12-04 14:50:00,204.85,205.12,204.85,204.9,5063.0,202.8142,203.0816,202.8142,202.8637,5063.0
2024-12-04 14:55:00,204.9,204.96,204.78,204.96,3442.0,202.8637,202.9231,202.7449,202.9231,3442.0
2024-12-04 15:00:00,204.91,205.15,204.89,205.11,3804.0,202.8736,203.1113,202.8538,203.0717,3804.0
2024-12-04 15:05:00,205.16,205.34,205.16,205.2,7473.0,203.1212,203.2994,203.1212,203.1608,7473.0
2024-12-04 15:10:00,205.22,205.31,205.11,205.2,14022.0,203.1806,203.2697,203.0717,203.1608,14022.0
2024-12-04 15:15:00,205.15,205.35,205.12,205.35,12867.0,203.1113,203.3093,203.0816,203.3093,12867.0
2024-12-04 15:20:00,205.3,205.56,205.23,205.32,8084.0,203.2598,203.5172,203.1905,203.2796,8084.0
2024-12-04 15:25:00,205.32,205.6,205.27,205.51,9456.0,203.2796,203.5568,203.2301,203.4677,9456.0
2024-12-04 15:30:00,205.47,205.64,205.39,205.49,12840.0,203.4281,203.5964,203.3489,203.4479,12840.0
2024-12-04 15:35:00,205.46,205.83,205.45,205.76,6760.0,203.4182,203.7845,203.4083,203.7152,6760.0
2024-12-04 15:40:00,205.79,205.82,205.64,205.69,15581.0,203.7449,203.7746,203.5964,203.6459,15581.0
2024-12-04 15:45:00,205.64,205.79,205.37,205.4,15072.0,203.5964,203.7449,203.3291,203.3588,15072.0
2024-12-04 15:50:00,205.37,205.37,205.1,205.14,22620.0,203.3291,203.3291,203.0618,203.1014,22620.0
2024-12-04 15:55:00,205.1,205.25,204.87,204.95,73281.0,203.0618,203.2103,202.834,202.9132,73281.0
2024-12-05 09:30:00,205.75,206.77,204.87,205.73,16504.0,203.7053,204.7152,202.834,203.6855,16504.0
2024-12-05 09:35:00,204.74,205.18,204.35,205.18,1495.0,202.7053,203.141,202.3192,203.141,1495.0
2024-12-05 09:40:00,205.64,205.77,205.06,205.53,1855.0,203.5964,203.7251,203.0221,203.4875,1855.0
2024-12-05 09:45:00,206.0,206.06,205.59,205.79,4573.0,203.9528,204.0122,203.5469,203.7449,4573.0
2024-12-05 09:50:00,205.75,206.25,205.4,206.14,20190.0,203.7053,204.2003,203.3588,204.0914,20190.0
2024-12-05 09:55:00,206.22,206.43,206.05,206.43,5090.0,204.1706,204.3785,204.0023,204.3785,5090.0
2024-12-05 10:00:00,206.43,206.65,206.11,206.28,6391.0,204.3785,204.5963,204.0617,204.23,6391.0
2024-12-05 10:05:00,206.46,206.53,206.07,206.07,4138.0,204.4082,204.4775,204.0221,204.0221,4138.0
2024-12-05 10:10:00,206.07,206.43,205.91,206.02,5170.0,204.0221,204.3785,203.8637,203.9726,5170.0
2024-12-05 10:15:00,206.15,206.17,205.79,206.1,11841.0,204.1013,204.1211,203.7449,204.0518,11841.0
2024-12-05 10:20:00,206.24,206.36,205.85,205.95,3297.0,204.1904,204.3092,203.8043,203.9033,3297.0
2024-12-05 10:25:00,205.82,206.14,205.64,205.76,9963.0,203.7746,204.0914,203.5964,203.7152,9963.0
2024-12-05 10:30:00,205.7,206.13,205.64,205.85,6262.0,203.6558,204.0815,203.5964,203.8043,6262.0
2024-12-05 10:35:00,205.95,206.13,205.6,205.74,22356.0,203.9033,204.0815,203.5568,203.6954,22356.0
2024-12-05 10:40:00,205.74,205.97,205.6,205.84,7285.0,203.6954,203.9231,203.5568,203.7944,7285.0
2024-12-05 10:45:00,205.84,206.46,205.83,206.46,6721.0,203.7944,204.4082,203.7845,204.4082,6721.0
2024-12-05 10:50:00,206.56,206.89,206.48,206.53,5635.0,204.5072,204.834,204.428,204.4775,5635.0
2024-12-05 10:55:00,206.53,206.54,206.3,206.42,6780.0,204.4775,204.4874,204.2498,204.3686,6780.0
2024-12-05 11:00:00,206.42,206.49,206.2,206.3,6175.0,204.3686,204.4379,204.1508,204.2498,6175.0
2024-12-05 11:05:00,206.2,206.2,205.99,205.99,1065.0,204.1508,204.1508,203.9429,203.9429,1065.0
2024-12-05 11:10:00,205.97,206.02,205.9,205.95,1284.0,203.9231,203.9726,203.8538,203.9033,1284.0
2024-12-05 11:15:00,206.1,206.14,205.85,206.0,14773.0,204.0518,204.0914,203.8043,203.9528,14773.0
2024-12-05 11:20:00,206.0,206.08,205.93,206.02,2520.0,203.9528,204.032,203.8835,203.9726,2520.0
2024-12-05 11:25:00,206.02,206.11,205.89,205.92,5558.0,203.9726,204.0617,203.8439,203.8736,5558.0
2024-12-05 11:30:00,205.94,205.94,205.46,205.61,2920.0,203.8934,203.8934,203.4182,203.5667,2920.0
2024-12-05 11:35:00,205.67,205.67,205.55,205.56,2375.0,203.6261,203.6261,203.5073,203.5172,2375.0
2024-12-05 11:40:00,205.56,205.79,205.56,205.71,4611.0,203.5172,203.7449,203.5172,203.6657,4611.0
2024-12-05 11:45:00,205.59,205.6,205.45,205.45,941.0,203.5469,203.5568,203.4083,203.4083,941.0
2024-12-05 11:50:00,205.52,205.65,205.5,205.58,3804.0,203.4776,203.6063,203.4578,203.537,3804.0
2024-12-05 11:55:00,205.58,205.69,205.51,205.62,11238.0,203.537,203.6459,203.4677,203.5766,11238.0
2024-12-05 12:00:00,205.62,205.64,205.5,205.57,3576.0,203.5766,203.5964,203.4578,203.5271,3576.0
2024-12-05 12:05:00,205.65,205.72,205.57,205.59,3738.0,203.6063,203.6756,203.5271,203.5469,3738.0
2024-12-05 12:10:00,205.61,205.61,205.44,205.48,2800.0,203.5667,203.5667,203.3984,203.438,2800.0
2024-12-05 12:15:00,205.39,205.39,205.19,205.21,5132.0,203.3489,203.3489,203.1509,203.1707,5132.0
2024-12-05 12:20:00,205.18,205.69,205.16,205.51,10061.0,203.141,203.6459,203.1212,203.4677,10061.0
2024-12-05 12:25:00,205.47,205.51,205.34,205.41,3748.0,203.4281,203.4677,203.2994,203.3687,3748.0
2024-12-05 12:30:00,205.41,205.43,205.37,205.37,2324.0,203.3687,203.3885,203.3291,203.3291,2324.0
2024-12-05 12:35:00,205.27,205.27,205.16,205.17,1216.0,203.2301,203.2301,203.1212,203.1311,1216.0
2024-12-05 12:40:00,205.25,205.3,205.21,205.24,2803.0,203.2103,203.2598,203.1707,203.2004,2803.0
2024-12-05 12:45:00,205.24,205.44,205.17,205.17,6151.0,203.2004,203.3984,203.1311,203.1311,6151.0
2024-12-05 12:50:00,205.18,205.19,205.05,205.12,6994.0,203.141,203.1509,203.0122,203.0816,6994.0
2024-12-05 12:55:00,205.12,205.2,205.04,205.08,5922.0,203.0816,203.1608,203.0023,203.0419,5922.0
2024-12-05 13:00:00,205.13,205.22,205.05,205.14,4764.0,203.0915,203.1806,203.0122,203.1014,4764.0
2024-12-05 13:05:00,205.15,205.19,205.1,205.11,3907.0,203.1113,203.1509,203.0618,203.0717,3907.0
2024-12-05 13:10:00,205.09,205.22,205.05,205.18,3545.0,203.0518,203.1806,203.0122,203.141,3545.0
2024-12-05 13:15:00,205.14,205.23,205.06,205.17,3978.0,203.1014,203.1905,203.0221,203.1311,3978.0
2024-12-05 13:20:00,205.2,205.29,205.13,205.15,5151.0,203.1608,203.2499,203.0915,203.1113,5151.0
2024-12-05 13:25:00,205.3,205.43,205.3,205.43,2203.0,203.2598,203.3885,203.2598,203.3885,2203.0
2024-12-05 13:30:00,205.47,205.48,205.39,205.45,2034.0,203.4281,203.438,203.3489,203.4083,2034.0
2024-12-05 13:35:00,205.45,205.81,205.45,205.7,2638.0,203.4083,203.7647,203.4083,203.6558,2638.0
2024-12-05 13:40:00,205.68,205.69,205.58,205.59,3369.0,203.636,203.6459,203.537,203.5469,3369.0
2024-12-05 13:45:00,205.61,205.61,205.37,205.39,5678.0,203.5667,203.5667,203.3291,203.3489,5678.0
2024-12-05 13:50:00,205.39,205.46,205.33,205.43,4137.0,203.3489,203.4182,203.2895,203.3885,4137.0
2024-12-05 13:55:00,205.39,205.43,205.2,205.39,8011.0,203.3489,203.3885,203.1608,203.3489,8011.0
2024-12-05 14:00:00,205.47,205.56,205.1,205.33,9042.0,203.4281,203.5172,203.0618,203.2895,9042.0
2024-12-05 14:05:00,205.33,205.5,205.29,205.39,2709.0,203.2895,203.4578,203.2499,203.3489,2709.0
2024-12-05 14:10:00,205.27,205.31,205.12,205.12,1760.0,203.2301,203.2697,203.0816,203.0816,1760.0
2024-12-05 14:15:00,205.11,205.13,205.01,205.13,2522.0,203.0717,203.0915,202.9726,203.0915,2522.0
2024-12-05 14:20:00,205.01,205.33,204.99,205.27,6061.0,202.9726,203.2895,202.9528,203.2301,6061.0
2024-12-05 14:25:00,205.28,205.35,205.16,205.16,3534.0,203.24,203.3093,203.1212,203.1212,3534.0
2024-12-05 14:30:00,205.13,205.2,204.88,204.93,17399.0,203.0915,203.1608,202.8439,202.8934,17399.0
2024-12-05 14:35:00,204.93,205.26,204.93,205.22,12366.0,202.8934,203.2202,202.8934,203.1806,12366.0
2024-12-05 14:40:00,205.21,205.21,205.07,205.09,3293.0,203.1707,203.1707,203.032,203.0518,3293.0
2024-12-05 14:45:00,205.09,205.24,205.08,205.09,7909.0,203.0518,203.2004,203.0419,203.0518,7909.0
2024-12-05 14:50:00,205.08,205.08,204.93,204.99,2255.0,203.0419,203.0419,202.8934,202.9528,2255.0
2024-12-05 14:55:00,205.01,205.26,204.86,205.16,8425.0,202.9726,203.2202,202.8241,203.1212,8425.0
2024-12-05 15:00:00,205.13,205.15,205.04,205.09,7668.0,203.0915,203.1113,203.0023,203.0518,7668.0
2024-12-05 15:05:00,205.09,205.22,205.08,205.16,3902.0,203.0518,203.1806,203.0419,203.1212,3902.0
2024-12-05 15:10:00,205.16,205.22,205.0,205.0,3446.0,203.1212,203.1806,202.9627,202.9627,3446.0
2024-12-05 15:15:00,205.0,205.08,204.99,205.05,4614.0,202.9627,203.0419,202.9528,203.0122,4614.0
2024-12-05 15:20:00,205.09,205.09,205.0,205.0,1320.0,203.0518,203.0518,202.9627,202.9627,1320.0
2024-12-05 15:25:00,205.01,205.03,204.9,204.99,5092.0,202.9726,202.9924,202.8637,202.9528,5092.0
2024-12-05 15:30:00,205.03,205.12,204.99,205.06,4794.0,202.9924,203.0816,202.9528,203.0221,4794.0
2024-12-05 15:35:00,205.06,205.16,205.01,205.05,7051.0,203.0221,203.1212,202.9726,203.0122,7051.0
2024-12-05 15:40:00,205.13,205.14,204.85,204.9,8346.0,203.0915,203.1014,202.8142,202.8637,8346.0
2024-12-05 15:45:00,204.92,204.98,204.72,204.74,13626.0,202.8835,202.9429,202.6855,202.7053,13626.0
2024-12-05 15:50:00,204.69,204.7,204.37,204.49,46467.0,202.6558,202.6657,202.339,202.4578,46467.0
2024-12-05 15:55:00,204.47,204.51,204.11,204.24,76132.0,202.438,202.4776,202.0816,202.2103,76132.0
2024-12-06 09:30:00,203.28,204.89,203.28,204.89,9795.0,201.2598,202.8538,201.2598,202.8538,9795.0
2024-12-06 09:35:00,204.47,204.47,204.14,204.39,4843.0,202.438,202.438,202.1113,202.3588,4843.0
2024-12-06 09:40:00,204.4,204.41,203.54,203.85,12592.0,202.3687,202.3786,201.5173,201.8242,12592.0
2024-12-06 09:45:00,203.46,204.0,203.45,203.5,4444.0,201.438,201.9727,201.4281,201.4777,4444.0
2024-12-06 09:50:00,203.67,203.72,203.05,203.15,6097.0,201.646,201.6955,201.0321,201.1311,6097.0
2024-12-06 09:55:00,202.87,203.81,202.87,203.81,5447.0,200.8539,201.7846,200.8539,201.7846,5447.0
2024-12-06 10:00:00,203.87,203.88,202.98,203.11,7968.0,201.844,201.8539,200.9628,201.0915,7968.0
2024-12-06 10:05:00,202.94,203.27,202.94,203.19,4465.0,200.9232,201.2499,200.9232,201.1707,4465.0
2024-12-06 10:10:00,203.08,203.16,202.36,202.49,5907.0,201.0618,201.141,200.349,200.4777,5907.0
2024-12-06 10:15:00,202.32,202.34,201.85,201.99,4226.0,200.3094,200.3292,199.844,199.9827,4226.0
2024-12-06 10:20:00,201.79,202.04,201.78,201.99,4716.0,199.7846,200.0322,199.7747,199.9827,4716.0
2024-12-06 10:25:00,202.11,202.39,202.07,202.2,2365.0,200.1015,200.3787,200.0619,200.1906,2365.0
2024-12-06 10:30:00,202.3,202.43,202.28,202.35,3788.0,200.2896,200.4183,200.2698,200.3391,3788.0
2024-12-06 10:35:00,202.47,202.48,202.08,202.34,3610.0,200.4579,200.4678,200.0718,200.3292,3610.0
2024-12-06 10:40:00,202.06,202.34,201.89,202.2,9972.0,200.052,200.3292,199.8837,200.1906,9972.0
2024-12-06 10:45:00,202.38,202.38,201.98,202.19,2375.0,200.3688,200.3688,199.9728,200.1807,2375.0
2024-12-06 10:50:00,202.27,202.64,202.18,202.64,3787.0,200.2599,200.6262,200.1708,200.6262,3787.0
2024-12-06 10:55:00,202.57,202.87,202.56,202.86,3379.0,200.5569,200.8539,200.547,200.844,3379.0
2024-12-06 11:00:00,202.67,202.79,202.57,202.64,3023.0,200.6559,200.7747,200.5569,200.6262,3023.0
2024-12-06 11:05:00,202.64,202.64,202.45,202.52,8090.0,200.6262,200.6262,200.4381,200.5074,8090.0
2024-12-06 11:10:00,202.47,202.63,202.45,202.52,4133.0,200.4579,200.6163,200.4381,200.5074,4133.0
2024-12-06 11:15:00,202.38,202.5,202.18,202.18,2896.0,200.3688,200.4876,200.1708,200.1708,2896.0
2024-12-06 11:20:00,202.21,202.21,201.86,201.86,2282.0,200.2005,200.2005,199.8539,199.8539,2282.0
2024-12-06 11:25:00,201.99,201.99,201.53,201.61,3512.0,199.9827,199.9827,199.5272,199.6064,3512.0
2024-12-06 11:30:00,201.76,201.99,201.76,201.94,2463.0,199.7549,199.9827,199.7549,199.9332,2463.0
2024-12-06 11:35:00,202.01,202.18,201.95,202.13,4328.0,200.0025,200.1708,199.9431,200.1213,4328.0
2024-12-06 11:40:00,202.16,202.37,202.15,202.37,7263.0,200.151,200.3589,200.1411,200.3589,7263.0
2024-12-06 11:45:00,202.32,202.41,202.18,202.3,1910.0,200.3094,200.3985,200.1708,200.2896,1910.0
2024-12-06 11:50:00,202.4,202.4,202.21,202.38,2113.0,200.3886,200.3886,200.2005,200.3688,2113.0
2024-12-06 11:55:00,202.34,202.35,202.22,202.22,2455.0,200.3292,200.3391,200.2104,200.2104,2455.0
2024-12-06 12:00:00,202.23,202.27,202.17,202.2,1725.0,200.2203,200.2599,200.1609,200.1906,1725.0
2024-12-06 12:05:00,202.08,202.08,201.99,201.99,943.0,200.0718,200.0718,199.9827,199.9827,943.0
2024-12-06 12:10:00,202.06,202.06,201.65,201.77,3326.0,200.052,200.052,199.646,199.7648,3326.0
2024-12-06 12:15:00,201.86,202.01,201.8,201.99,3437.0,199.8539,200.0025,199.7945,199.9827,3437.0
2024-12-06 12:20:00,202.03,202.14,201.8,201.8,3500.0,200.0223,200.1312,199.7945,199.7945,3500.0
2024-12-06 12:25:00,201.93,202.2,201.82,202.18,1841.0,199.9233,200.1906,199.8143,200.1708,1841.0
2024-12-06 12:30:00,202.18,202.18,202.01,202.01,1784.0,200.1708,200.1708,200.0025,200.0025,1784.0
2024-12-06 12:35:00,201.89,202.08,201.88,201.91,2975.0,199.8837,200.0718,199.8738,199.9035,2975.0
2024-12-06 12:40:00,202.0,202.39,201.96,202.31,3091.0,199.9926,200.3787,199.953,200.2995,3091.0
2024-12-06 12:45:00,202.34,202.34,202.1,202.27,3483.0,200.3292,200.3292,200.0916,200.2599,3483.0
2024-12-06 12:50:00,202.11,202.21,202.11,202.13,1877.0,200.1015,200.2005,200.1015,200.1213,1877.0
2024-12-06 12:55:00,202.19,202.2,201.98,201.99,4150.0,200.1807,200.1906,199.9728,199.9827,4150.0
2024-12-06 13:00:00,201.99,202.21,201.98,202.21,3612.0,199.9827,200.2005,199.9728,200.2005,3612.0
2024-12-06 13:05:00,202.32,202.84,202.27,202.84,5340.0,200.3094,200.8242,200.2599,200.8242,5340.0
2024-12-06 13:10:00,202.91,203.01,202.79,202.79,5397.0,200.8935,200.9925,200.7747,200.7747,5397.0
2024-12-06 13:15:00,202.78,202.98,202.74,202.98,4624.0,200.7648,200.9628,200.7252,200.9628,4624.0
2024-12-06 13:20:00,202.91,202.91,202.62,202.62,5935.0,200.8935,200.8935,200.6064,200.6064,5935.0
2024-12-06 13:25:00,202.7,202.71,202.54,202.54,4095.0,200.6856,200.6955,200.5272,200.5272,4095.0
2024-12-06 13:30:00,202.54,202.68,202.52,202.61,3601.0,200.5272,200.6658,200.5074,200.5965,3601.0
2024-12-06 13:35:00,202.57,202.75,202.54,202.68,7471.0,200.5569,200.7351,200.5272,200.6658,7471.0
2024-12-06 13:40:00,202.68,202.76,202.49,202.59,4029.0,200.6658,200.745,200.4777,200.5767,4029.0
2024-12-06 13:45:00,202.59,202.91,202.56,202.84,2302.0,200.5767,200.8935,200.547,200.8242,2302.0
2024-12-06 13:50:00,202.9,203.14,202.81,203.14,4731.0,200.8836,201.1212,200.7945,201.1212,4731.0
2024-12-06 13:55:00,203.04,203.12,202.92,203.04,4215.0,201.0222,201.1014,200.9034,201.0222,4215.0
2024-12-06 14:00:00,203.07,203.11,202.92,203.11,3844.0,201.0519,201.0915,200.9034,201.0915,3844.0
2024-12-06 14:05:00,203.08,203.09,202.71,202.72,2462.0,201.0618,201.0717,200.6955,200.7054,2462.0
2024-12-06 14:10:00,202.71,202.71,202.55,202.59,2210.0,200.6955,200.6955,200.5371,200.5767,2210.0
2024-12-06 14:15:00,202.65,202.65,202.49,202.5,2560.0,200.6361,200.6361,200.4777,200.4876,2560.0
2024-12-06 14:20:00,202.55,202.72,202.55,202.68,2368.0,200.5371,200.7054,200.5371,200.6658,2368.0
2024-12-06 14:25:00,202.74,202.77,202.67,202.72,1955.0,200.7252,200.7549,200.6559,200.7054,1955.0
2024-12-06 14:30:00,202.77,202.87,202.71,202.77,2950.0,200.7549,200.8539,200.6955,200.7549,2950.0
2024-12-06 14:35:00,202.77,202.77,202.63,202.71,2060.0,200.7549,200.7549,200.6163,200.6955,2060.0
2024-12-06 14:40:00,202.72,202.88,202.69,202.86,1202.0,200.7054,200.8638,200.6757,200.844,1202.0
2024-12-06 14:45:00,202.83,202.87,202.67,202.82,3648.0,200.8143,200.8539,200.6559,200.8044,3648.0
2024-12-06 14:50:00,202.88,202.96,202.82,202.83,3533.0,200.8638,200.943,200.8044,200.8143,3533.0
2024-12-06 14:55:00,202.89,202.97,202.89,202.97,2197.0,200.8737,200.9529,200.8737,200.9529,2197.0
2024-12-06 15:00:00,202.93,202.93,202.78,202.82,3324.0,200.9133,200.9133,200.7648,200.8044,3324.0
2024-12-06 15:05:00,202.84,202.92,202.79,202.85,12743.0,200.8242,200.9034,200.7747,200.8341,12743.0
2024-12-06 15:10:00,202.85,202.87,202.7,202.86,31497.0,200.8341,200.8539,200.6856,200.844,31497.0
2024-12-06 15:15:00,202.83,202.87,202.45,202.62,6841.0,200.8143,200.8539,200.4381,200.6064,6841.0
2024-12-06 15:20:00,202.77,202.98,202.72,202.72,3888.0,200.7549,200.9628,200.7054,200.7054,3888.0
2024-12-06 15:25:00,202.72,202.98,202.72,202.95,3090.0,200.7054,200.9628,200.7054,200.9331,3090.0
2024-12-06 15:30:00,202.95,202.99,202.7,202.8,7570.0,200.9331,200.9727,200.6856,200.7846,7570.0
2024-12-06 15:35:00,202.79,203.06,202.71,203.05,5424.0,200.7747,201.042,200.6955,201.0321,5424.0
2024-12-06 15:40:00,203.06,203.07,202.96,202.99,8685.0,201.042,201.0519,200.943,200.9727,8685.0
2024-12-06 15:45:00,203.04,203.2,202.87,202.92,12250.0,201.0222,201.1806,200.8539,200.9034,12250.0
2024-12-06 15:50:00,202.9,203.34,202.84,203.27,20050.0,200.8836,201.3192,200.8242,201.2499,20050.0
2024-12-06 15:55:00,203.27,203.72,203.2,203.64,77494.0,201.2499,201.6955,201.1806,201.6163,77494.0
2024-12-09 09:30:00,202.71,204.42,202.57,203.13,18512.0,200.6955,202.3885,200.5569,201.1113,18512.0
2024-12-09 09:35:00,202.98,203.13,201.93,202.08,14004.0,200.9628,201.1113,199.9233,200.0718,14004.0
2024-12-09 09:40:00,201.77,202.0,201.46,201.8,9801.0,199.7648,199.9926,199.4579,199.7945,9801.0
2024-12-09 09:45:00,201.88,202.19,201.3,202.11,9161.0,199.8738,200.1807,199.2995,200.1015,9161.0
2024-12-09 09:50:00,202.12,202.26,201.96,201.98,2013.0,200.1114,200.25,199.953,199.9728,2013.0
2024-12-09 09:55:00,201.97,203.21,201.97,203.18,2605.0,199.9629,201.1905,199.9629,201.1608,2605.0
2024-12-09 10:00:00,203.07,203.39,202.07,202.16,14186.0,201.0519,201.3687,200.0619,200.151,14186.0
2024-12-09 10:05:00,202.16,202.16,201.61,201.62,3399.0,200.151,200.151,199.6064,199.6163,3399.0
2024-12-09 10:10:00,201.5,201.82,201.12,201.72,11964.0,199.4975,199.8143,199.1213,199.7153,11964.0
2024-12-09 10:15:00,201.54,201.72,201.5,201.67,12621.0,199.5371,199.7153,199.4975,199.6658,12621.0
2024-12-09 10:20:00,201.7,201.7,201.13,201.34,7164.0,199.6955,199.6955,199.1312,199.3391,7164.0
2024-12-09 10:25:00,201.58,201.73,201.53,201.66,2209.0,199.5767,199.7252,199.5272,199.6559,2209.0
2024-12-09 10:30:00,201.51,201.53,200.86,201.16,20615.0,199.5074,199.5272,198.8639,199.1609,20615.0
2024-12-09 10:35:00,201.46,201.73,201.2,201.53,6121.0,199.4579,199.7252,199.2005,199.5272,6121.0
2024-12-09 10:40:00,201.53,201.53,200.3,200.41,2500.0,199.5272,199.5272,198.3095,198.4184,2500.0
2024-12-09 10:45:00,200.46,200.5,200.04,200.04,4973.0,198.4679,198.5075,198.052,198.052,4973.0
2024-12-09 10:50:00,200.1,200.35,200.1,200.23,2677.0,198.1114,198.359,198.1114,198.2401,2677.0
2024-12-09 10:55:00,200.33,200.61,200.23,200.61,4195.0,198.3392,198.6164,198.2401,198.6164,4195.0
2024-12-09 11:00:00,200.61,200.74,200.4,200.59,4554.0,198.6164,198.7451,198.4085,198.5966,4554.0
2024-12-09 11:05:00,200.72,200.72,200.35,200.42,5422.0,198.7253,198.7253,198.359,198.4283,5422.0
2024-12-09 11:10:00,200.48,200.89,200.4,200.48,9937.0,198.4877,198.8936,198.4085,198.4877,9937.0
2024-12-09 11:15:00,200.32,200.55,200.09,200.45,5598.0,198.3293,198.557,198.1015,198.458,5598.0
2024-12-09 11:20:00,200.59,200.71,200.31,200.31,15800.0,198.5966,198.7154,198.3194,198.3194,15800.0
2024-12-09 11:25:00,200.4,201.09,200.4,201.09,8538.0,198.4085,199.0916,198.4085,199.0916,8538.0
2024-12-09 11:30:00,201.08,201.22,200.95,201.0,7617.0,199.0817,199.2203,198.953,199.0025,7617.0
2024-12-09 11:35:00,201.12,201.12,200.59,200.67,5346.0,199.1213,199.1213,198.5966,198.6758,5346.0
2024-12-09 11:40:00,200.57,201.0,200.57,200.99,3944.0,198.5768,199.0025,198.5768,198.9926,3944.0
2024-12-09 11:45:00,200.9,200.9,200.68,200.76,7033.0,198.9035,198.9035,198.6857,198.7649,7033.0
2024-12-09 11:50:00,200.75,200.75,200.43,200.62,16291.0,198.755,198.755,198.4382,198.6263,16291.0
2024-12-09 11:55:00,200.65,200.72,200.49,200.56,6255.0,198.656,198.7253,198.4976,198.5669,6255.0
2024-12-09 12:00:00,200.53,200.66,200.45,200.56,6121.0,198.5372,198.6659,198.458,198.5669,6121.0
2024-12-09 12:05:00,200.51,200.57,200.01,200.1,6620.0,198.5174,198.5768,198.0223,198.1114,6620.0
2024-12-09 12:10:00,200.09,200.36,200.09,200.16,6770.0,198.1015,198.3689,198.1015,198.1708,6770.0
2024-12-09 12:15:00,200.16,200.56,200.16,200.43,5139.0,198.1708,198.5669,198.1708,198.4382,5139.0
2024-12-09 12:20:00,200.49,200.49,200.03,200.09,5903.0,198.4976,198.4976,198.0421,198.1015,5903.0
2024-12-09 12:25:00,200.09,200.3,200.09,200.3,3571.0,198.1015,198.3095,198.1015,198.3095,3571.0
2024-12-09 12:30:00,200.28,200.44,200.18,200.25,5835.0,198.2897,198.4481,198.1906,198.2599,5835.0
2024-12-09 12:35:00,200.19,200.27,200.08,200.27,6004.0,198.2005,198.2798,198.0916,198.2798,6004.0
2024-12-09 12:40:00,200.22,200.26,200.13,200.23,5636.0,198.2302,198.2698,198.1411,198.2401,5636.0
2024-12-09 12:45:00,200.27,200.27,199.85,199.95,10274.0,198.2798,198.2798,197.8639,197.9629,10274.0
2024-12-09 12:50:00,199.95,200.01,199.78,199.98,5743.0,197.9629,198.0223,197.7946,197.9926,5743.0
2024-12-09 12:55:00,199.97,200.0,199.67,199.67,8871.0,197.9827,198.0124,197.6857,197.6857,8871.0
2024-12-09 13:00:00,199.6,199.6,199.31,199.58,9567.0,197.6164,197.6164,197.3293,197.5966,9567.0
2024-12-09 13:05:00,199.52,199.95,199.52,199.94,3024.0,197.5372,197.9629,197.5372,197.953,3024.0
2024-12-09 13:10:00,199.97,200.55,199.96,200.45,6153.0,197.9827,198.557,197.9728,198.458,6153.0
2024-12-09 13:15:00,200.5,200.52,200.35,200.42,3300.0,198.5075,198.5273,198.359,198.4283,3300.0
2024-12-09 13:20:00,200.43,200.43,200.08,200.26,9914.0,198.4382,198.4382,198.0916,198.2698,9914.0
2024-12-09 13:25:00,200.17,200.37,200.02,200.37,17991.0,198.1807,198.3788,198.0322,198.3788,17991.0
2024-12-09 13:30:00,200.32,200.42,200.0,200.0,8450.0,198.3293,198.4283,198.0124,198.0124,8450.0
2024-12-09 13:35:00,200.01,200.4,200.0,200.25,6380.0,198.0223,198.4085,198.0124,198.2599,6380.0
2024-12-09 13:40:00,200.31,200.51,200.21,200.26,5911.0,198.3194,198.5174,198.2203,198.2698,5911.0
2024-12-09 13:45:00,200.17,200.38,200.17,200.38,7763.0,198.1807,198.3887,198.1807,198.3887,7763.0
2024-12-09 13:50:00,200.34,200.42,200.17,200.17,6616.0,198.3491,198.4283,198.1807,198.1807,6616.0
2024-12-09 13:55:00,200.2,200.54,200.2,200.38,7504.0,198.2104,198.5471,198.2104,198.3887,7504.0
2024-12-09 14:00:00,200.37,200.5,200.22,200.28,7823.0,198.3788,198.5075,198.2302,198.2897,7823.0
2024-12-09 14:05:00,200.29,200.33,199.9,199.95,4156.0,198.2996,198.3392,197.9134,197.9629,4156.0
2024-12-09 14:10:00,200.03,200.38,199.95,200.38,6264.0,198.0421,198.3887,197.9629,198.3887,6264.0
2024-12-09 14:15:00,200.29,200.36,200.09,200.14,5472.0,198.2996,198.3689,198.1015,198.151,5472.0
2024-12-09 14:20:00,200.14,200.28,199.92,200.25,15752.0,198.151,198.2897,197.9332,198.2599,15752.0
2024-12-09 14:25:00,200.29,200.56,200.28,200.56,5658.0,198.2996,198.5669,198.2897,198.5669,5658.0
2024-12-09 14:30:00,200.49,200.58,200.45,200.53,3634.0,198.4976,198.5867,198.458,198.5372,3634.0
2024-12-09 14:35:00,200.58,200.63,200.5,200.55,13095.0,198.5867,198.6362,198.5075,198.557,13095.0
2024-12-09 14:40:00,200.56,200.66,200.27,200.38,9636.0,198.5669,198.6659,198.2798,198.3887,9636.0
2024-12-09 14:45:00,200.31,200.5,200.27,200.5,5636.0,198.3194,198.5075,198.2798,198.5075,5636.0
2024-12-09 14:50:00,200.51,200.54,200.4,200.52,6252.0,198.5174,198.5471,198.4085,198.5273,6252.0
2024-12-09 14:55:00,200.53,200.54,200.26,200.27,5266.0,198.5372,198.5471,198.2698,198.2798,5266.0
2024-12-09 15:00:00,200.25,200.45,200.24,200.39,9202.0,198.2599,198.458,198.25,198.3986,9202.0
2024-12-09 15:05:00,200.39,200.5,200.11,200.18,11697.0,198.3986,198.5075,198.1213,198.1906,11697.0
2024-12-09 15:10:00,200.25,200.36,199.9,200.0,9872.0,198.2599,198.3689,197.9134,198.0124,9872.0
2024-12-09 15:15:00,200.05,200.31,200.01,200.31,10285.0,198.0619,198.3194,198.0223,198.3194,10285.0
2024-12-09 15:20:00,200.31,200.48,200.24,200.48,5876.0,198.3194,198.4877,198.25,198.4877,5876.0
2024-12-09 15:25:00,200.46,200.46,200.3,200.43,9100.0,198.4679,198.4679,198.3095,198.4382,9100.0
2024-12-09 15:30:00,200.35,200.43,200.3,200.37,10898.0,198.359,198.4382,198.3095,198.3788,10898.0
2024-12-09 15:35:00,200.41,200.44,200.2,200.23,8187.0,198.4184,198.4481,198.2104,198.2401,8187.0
2024-12-09 15:40:00,200.23,200.25,199.89,200.14,16784.0,198.2401,198.2599,197.9035,198.151,16784.0
2024-12-09 15:45:00,200.15,200.25,199.9,199.99,13858.0,198.1609,198.2599,197.9134,198.0025,13858.0
2024-12-09 15:50:00,200.02,200.14,199.53,199.6,26759.0,198.0322,198.151,197.5471,197.6164,26759.0
2024-12-09 15:55:00,199.56,199.73,198.9,199.1,164860.0,197.5768,197.7451,196.9234,197.1214,164860.0
2024-12-10 09:30:00,199.45,199.69,196.89,197.19,30489.0,197.4679,197.7055,194.9333,195.2304,30489.0
2024-12-10 09:35:00,196.91,197.84,196.49,196.65,8964.0,194.9531,195.8739,194.5373,194.6957,8964.0
2024-12-10 09:40:00,196.38,196.76,195.97,196.15,9072.0,194.4284,194.8046,194.0225,194.2007,9072.0
2024-12-10 09:45:00,196.15,197.23,196.15,197.05,11334.0,194.2007,195.27,194.2007,195.0917,11334.0
2024-12-10 09:50:00,196.93,197.63,196.86,197.53,9540.0,194.9729,195.666,194.9036,195.567,9540.0
2024-12-10 09:55:00,197.39,198.34,197.18,198.03,17346.0,195.4284,196.3689,195.2205,196.062,17346.0
2024-12-10 10:00:00,198.13,198.14,197.8,197.9,2474.0,196.161,196.1709,195.8343,195.9333,2474.0
2024-12-10 10:05:00,197.73,197.73,196.86,197.0,2759.0,195.765,195.765,194.9036,195.0422,2759.0
2024-12-10 10:10:00,197.14,197.17,196.29,196.29,6674.0,195.1809,195.2106,194.3393,194.3393,6674.0
2024-12-10 10:15:00,196.3,196.3,195.99,195.99,1804.0,194.3492,194.3492,194.0423,194.0423,1804.0
2024-12-10 10:20:00,195.96,196.4,195.92,196.31,3001.0,194.0126,194.4482,193.973,194.3591,3001.0
2024-12-10 10:25:00,196.3,196.48,196.23,196.43,3307.0,194.3492,194.5274,194.2799,194.4779,3307.0
2024-12-10 10:30:00,196.6,196.65,196.33,196.43,2441.0,194.6462,194.6957,194.3789,194.4779,2441.0
2024-12-10 10:35:00,196.38,196.71,196.21,196.6,2610.0,194.4284,194.7551,194.2601,194.6462,2610.0
2024-12-10 10:40:00,196.56,196.84,196.54,196.84,2354.0,194.6066,194.8838,194.5868,194.8838,2354.0
2024-12-10 10:45:00,196.94,197.31,196.81,197.23,4215.0,194.9828,195.3492,194.8541,195.27,4215.0
2024-12-10 10:50:00,197.34,197.34,196.95,197.12,5916.0,195.3789,195.3789,194.9927,195.1611,5916.0
2024-12-10 10:55:00,197.12,197.59,197.11,197.31,6034.0,195.1611,195.6264,195.1512,195.3492,6034.0
2024-12-10 11:00:00,197.31,197.97,197.23,197.62,15438.0,195.3492,196.0026,195.27,195.6561,15438.0
2024-12-10 11:05:00,197.71,198.08,197.51,198.08,8913.0,195.7452,196.1115,195.5472,196.1115,8913.0
2024-12-10 11:10:00,198.0,198.06,197.55,197.55,2259.0,196.0323,196.0917,195.5868,195.5868,2259.0
2024-12-10 11:15:00,197.56,197.9,197.54,197.84,3183.0,195.5967,195.9333,195.5769,195.8739,3183.0
2024-12-10 11:20:00,197.84,197.89,197.67,197.89,3635.0,195.8739,195.9234,195.7056,195.9234,3635.0
2024-12-10 11:25:00,197.85,198.31,197.85,198.31,1812.0,195.8838,196.3392,195.8838,196.3392,1812.0
2024-12-10 11:30:00,198.36,198.44,198.19,198.34,2630.0,196.3887,196.4679,196.2204,196.3689,2630.0
2024-12-10 11:35:00,198.24,198.32,198.23,198.31,1595.0,196.2699,196.3491,196.26,196.3392,1595.0
2024-12-10 11:40:00,198.31,198.47,198.25,198.46,2668.0,196.3392,196.4976,196.2798,196.4877,2668.0
2024-12-10 11:45:00,198.35,198.53,198.16,198.17,3779.0,196.3788,196.557,196.1907,196.2006,3779.0
2024-12-10 11:50:00,198.16,198.31,197.95,198.03,3065.0,196.1907,196.3392,195.9828,196.062,3065.0
2024-12-10 11:55:00,197.96,198.13,197.92,197.94,5742.0,195.9927,196.161,195.9531,195.9729,5742.0
2024-12-10 12:00:00,198.06,198.22,197.81,197.92,2307.0,196.0917,196.2501,195.8442,195.9531,2307.0
2024-12-10 12:05:00,197.97,198.06,197.86,198.06,1405.0,196.0026,196.0917,195.8937,196.0917,1405.0
2024-12-10 12:10:00,198.0,198.22,197.98,198.13,2644.0,196.0323,196.2501,196.0125,196.161,2644.0
2024-12-10 12:15:00,198.19,198.23,198.0,198.0,2026.0,196.2204,196.26,196.0323,196.0323,2026.0
2024-12-10 12:20:00,197.93,197.99,197.66,197.74,4746.0,195.963,196.0224,195.6957,195.7749,4746.0
2024-12-10 12:25:00,197.76,197.87,197.74,197.74,2400.0,195.7947,195.9036,195.7749,195.7749,2400.0
2024-12-10 12:30:00,197.78,197.78,197.49,197.49,1595.0,195.8145,195.8145,195.5274,195.5274,1595.0
2024-12-10 12:35:00,197.53,197.68,197.51,197.62,3098.0,195.567,195.7155,195.5472,195.6561,3098.0
2024-12-10 12:40:00,197.62,197.63,197.3,197.63,2513.0,195.6561,195.666,195.3393,195.666,2513.0
2024-12-10 12:45:00,197.47,197.53,197.36,197.48,2205.0,195.5076,195.567,195.3987,195.5175,2205.0
2024-12-10 12:50:00,197.48,197.57,197.42,197.53,1848.0,195.5175,195.6066,195.4581,195.567,1848.0
2024-12-10 12:55:00,197.5,197.59,197.37,197.37,2545.0,195.5373,195.6264,195.4086,195.4086,2545.0
2024-12-10 13:00:00,197.35,197.35,197.18,197.34,2393.0,195.3888,195.3888,195.2205,195.3789,2393.0
2024-12-10 13:05:00,197.29,197.42,197.24,197.42,740.0,195.3294,195.4581,195.2799,195.4581,740.0
2024-12-10 13:10:00,197.52,197.55,197.3,197.42,3227.0,195.5571,195.5868,195.3393,195.4581,3227.0
2024-12-10 13:15:00,197.45,197.51,197.39,197.42,1264.0,195.4878,195.5472,195.4284,195.4581,1264.0
2024-12-10 13:20:00,197.37,197.39,197.23,197.25,3480.0,195.4086,195.4284,195.27,195.2898,3480.0
2024-12-10 13:25:00,197.29,197.29,197.2,197.2,600.0,195.3294,195.3294,195.2403,195.2403,600.0
2024-12-10 13:30:00,197.12,197.19,197.0,197.09,5212.0,195.1611,195.2304,195.0422,195.1314,5212.0
2024-12-10 13:35:00,197.17,197.27,197.14,197.14,1591.0,195.2106,195.3096,195.1809,195.1809,1591.0
2024-12-10 13:40:00,197.17,197.17,196.99,197.17,2831.0,195.2106,195.2106,195.0323,195.2106,2831.0
2024-12-10 13:45:00,197.23,197.37,197.23,197.34,1523.0,195.27,195.4086,195.27,195.3789,1523.0
2024-12-10 13:50:00,197.31,197.36,197.26,197.33,2205.0,195.3492,195.3987,195.2997,195.369,2205.0
2024-12-10 13:55:00,197.31,197.31,197.12,197.21,2298.0,195.3492,195.3492,195.1611,195.2502,2298.0
2024-12-10 14:00:00,197.22,197.22,197.03,197.03,950.0,195.2601,195.2601,195.0719,195.0719,950.0
2024-12-10 14:05:00,197.1,197.23,197.03,197.23,2207.0,195.1413,195.27,195.0719,195.27,2207.0
2024-12-10 14:10:00,197.23,197.23,197.14,197.18,1421.0,195.27,195.27,195.1809,195.2205,1421.0
2024-12-10 14:15:00,197.19,197.3,197.13,197.25,3531.0,195.2304,195.3393,195.171,195.2898,3531.0
2024-12-10 14:20:00,197.3,197.4,197.2,197.24,2861.0,195.3393,195.4383,195.2403,195.2799,2861.0
2024-12-10 14:25:00,197.33,197.47,197.3,197.4,5840.0,195.369,195.5076,195.3393,195.4383,5840.0
2024-12-10 14:30:00,197.35,197.5,197.35,197.39,1900.0,195.3888,195.5373,195.3888,195.4284,1900.0
2024-12-10 14:35:00,197.38,197.57,197.23,197.43,5949.0,195.4185,195.6066,195.27,195.468,5949.0
2024-12-10 14:40:00,197.49,197.61,197.49,197.51,998.0,195.5274,195.6462,195.5274,195.5472,998.0
2024-12-10 14:45:00,197.48,197.66,197.46,197.6,3531.0,195.5175,195.6957,195.4977,195.6363,3531.0
2024-12-10 14:50:00,197.59,197.65,197.46,197.47,4303.0,195.6264,195.6858,195.4977,195.5076,4303.0
2024-12-10 14:55:00,197.44,197.47,197.26,197.26,7350.0,195.4779,195.5076,195.2997,195.2997,7350.0
2024-12-10 15:00:00,197.31,197.31,196.66,196.89,9881.0,195.3492,195.3492,194.7056,194.9333,9881.0
2024-12-10 15:05:00,196.89,196.89,196.45,196.45,3879.0,194.9333,194.9333,194.4977,194.4977,3879.0
2024-12-10 15:10:00,196.5,196.51,196.3,196.34,6069.0,194.5472,194.5571,194.3492,194.3888,6069.0
2024-12-10 15:15:00,196.32,196.34,196.1,196.19,6613.0,194.369,194.3888,194.1512,194.2403,6613.0
2024-12-10 15:20:00,196.29,196.29,196.01,196.13,9223.0,194.3393,194.3393,194.0621,194.1809,9223.0
2024-12-10 15:25:00,196.11,196.16,195.97,196.16,10010.0,194.1611,194.2106,194.0225,194.2106,10010.0
2024-12-10 15:30:00,196.16,196.29,196.03,196.22,10514.0,194.2106,194.3393,194.0819,194.27,10514.0
2024-12-10 15:35:00,196.24,196.3,196.08,196.19,15249.0,194.2898,194.3492,194.1314,194.2403,15249.0
2024-12-10 15:40:00,196.19,196.2,195.7,195.72,16534.0,194.2403,194.2502,193.7552,193.775,16534.0
2024-12-10 15:45:00,195.81,195.97,195.43,195.56,17520.0,193.8641,194.0225,193.4878,193.6166,17520.0
2024-12-10 15:50:00,195.48,195.51,194.92,195.05,52185.0,193.5374,193.5671,192.9829,193.1116,52185.0
2024-12-10 15:55:00,195.05,195.22,194.8,195.08,144039.0,193.1116,193.2799,192.8641,193.1413,144039.0
2024-12-11 09:30:00,195.11,196.07,195.0,195.53,25962.0,193.171,194.1215,193.0621,193.5869,25962.0
2024-12-11 09:35:00,195.35,195.35,193.79,193.79,7351.0,193.4086,193.4086,191.8641,191.8641,7351.0
2024-12-11 09:40:00,194.05,195.44,194.03,194.7,12044.0,192.1216,193.4977,192.1018,192.7651,12044.0
2024-12-11 09:45:00,194.75,195.0,194.35,194.47,2738.0,192.8146,193.0621,192.4186,192.5374,2738.0
2024-12-11 09:50:00,194.92,194.96,193.79,194.14,6229.0,192.9829,193.0225,191.8641,192.2107,6229.0
2024-12-11 09:55:00,194.33,194.66,194.21,194.53,11938.0,192.3988,192.7255,192.28,192.5968,11938.0
2024-12-11 10:00:00,194.34,194.35,193.58,193.82,4264.0,192.4087,192.4186,191.6562,191.8938,4264.0
2024-12-11 10:05:00,193.84,193.9,193.43,193.52,5657.0,191.9137,191.9731,191.5077,191.5968,5657.0
2024-12-11 10:10:00,193.68,194.02,193.47,193.68,5656.0,191.7552,192.0919,191.5473,191.7552,5656.0
2024-12-11 10:15:00,193.68,193.92,193.36,193.89,9567.0,191.7552,191.9929,191.4384,191.9632,9567.0
2024-12-11 10:20:00,193.73,193.87,193.55,193.68,6827.0,191.8047,191.9434,191.6265,191.7552,6827.0
2024-12-11 10:25:00,193.67,194.14,193.53,194.11,14649.0,191.7453,192.2107,191.6067,192.181,14649.0
2024-12-11 10:30:00,193.94,194.09,193.51,193.73,4677.0,192.0127,192.1612,191.5869,191.8047,4677.0
2024-12-11 10:35:00,193.51,193.69,193.4,193.69,8144.0,191.5869,191.7651,191.478,191.7651,8144.0
2024-12-11 10:40:00,193.67,193.67,193.24,193.25,4612.0,191.7453,191.7453,191.3196,191.3295,4612.0
2024-12-11 10:45:00,193.27,193.29,193.16,193.24,3034.0,191.3493,191.3691,191.2404,191.3196,3034.0
2024-12-11 10:50:00,193.25,193.42,193.07,193.41,6188.0,191.3295,191.4978,191.1513,191.4879,6188.0
2024-12-11 10:55:00,193.45,193.45,193.07,193.07,6402.0,191.5275,191.5275,191.1513,191.1513,6402.0
2024-12-11 11:00:00,193.0,193.12,192.87,193.06,3583.0,191.082,191.2008,190.9533,191.1414,3583.0
2024-12-11 11:05:00,193.08,193.14,192.89,192.95,2746.0,191.1612,191.2206,190.9731,191.0325,2746.0
2024-12-11 11:10:00,192.86,193.06,192.85,192.87,3078.0,190.9434,191.1414,190.9335,190.9533,3078.0
2024-12-11 11:15:00,192.95,193.01,192.83,192.93,4378.0,191.0325,191.0919,190.9137,191.0127,4378.0
2024-12-11 11:20:00,192.97,193.05,192.87,192.93,5439.0,191.0523,191.1315,190.9533,191.0127,5439.0
2024-12-11 11:25:00,192.92,193.08,192.9,193.03,7046.0,191.0028,191.1612,190.983,191.1117,7046.0
2024-12-11 11:30:00,193.09,193.21,192.98,193.05,4438.0,191.1711,191.2899,191.0622,191.1315,4438.0
2024-12-11 11:35:00,192.95,193.05,192.94,193.05,2946.0,191.0325,191.1315,191.0226,191.1315,2946.0
2024-12-11 11:40:00,193.05,193.14,192.93,193.03,4299.0,191.1315,191.2206,191.0127,191.1117,4299.0
2024-12-11 11:45:00,193.0,193.08,192.74,192.74,3781.0,191.082,191.1612,190.8246,190.8246,3781.0
2024-12-11 11:50:00,192.73,192.82,192.42,192.43,3541.0,190.8147,190.9038,190.5078,190.5177,3541.0
2024-12-11 11:55:00,192.4,192.5,192.13,192.27,7412.0,190.488,190.587,190.2206,190.3593,7412.0
2024-12-11 12:00:00,192.27,192.44,192.15,192.38,10701.0,190.3593,190.5276,190.2404,190.4682,10701.0
2024-12-11 12:05:00,192.38,192.53,192.27,192.48,3183.0,190.4682,190.6167,190.3593,190.5672,3183.0
2024-12-11 12:10:00,192.5,192.59,192.13,192.13,4655.0,190.587,190.6761,190.2206,190.2206,4655.0
2024-12-11 12:15:00,192.14,192.23,192.01,192.02,3024.0,190.2305,190.3197,190.1018,190.1117,3024.0
2024-12-11 12:20:00,192.04,192.13,192.01,192.03,5311.0,190.1315,190.2206,190.1018,190.1216,5311.0
2024-12-11 12:25:00,192.03,192.08,191.93,191.93,2056.0,190.1216,190.1711,190.0226,190.0226,2056.0
2024-12-11 12:30:00,191.97,191.97,191.7,191.78,8584.0,190.0622,190.0622,189.7949,189.8741,8584.0
2024-12-11 12:35:00,191.77,191.77,191.63,191.64,3322.0,189.8642,189.8642,189.7256,189.7355,3322.0
2024-12-11 12:40:00,191.64,191.64,191.47,191.62,4124.0,189.7355,189.7355,189.5672,189.7157,4124.0
2024-12-11 12:45:00,191.45,191.52,191.32,191.36,3513.0,189.5474,189.6167,189.4187,189.4583,3513.0
2024-12-11 12:50:00,191.35,191.77,191.35,191.75,7672.0,189.4484,189.8642,189.4484,189.8444,7672.0
2024-12-11 12:55:00,191.68,191.86,191.68,191.76,5091.0,189.7751,189.9533,189.7751,189.8543,5091.0
2024-12-11 13:00:00,191.68,191.7,191.5,191.5,2136.0,189.7751,189.7949,189.5969,189.5969,2136.0
2024-12-11 13:05:00,191.6,191.64,191.52,191.59,1705.0,189.6959,189.7355,189.6167,189.686,1705.0
2024-12-11 13:10:00,191.58,191.58,191.31,191.41,3563.0,189.6761,189.6761,189.4088,189.5078,3563.0
2024-12-11 13:15:00,191.5,191.67,191.45,191.64,4163.0,189.5969,189.7652,189.5474,189.7355,4163.0
2024-12-11 13:20:00,191.74,191.87,191.66,191.67,5548.0,189.8345,189.9632,189.7553,189.7652,5548.0
2024-12-11 13:25:00,191.63,191.68,191.59,191.62,4124.0,189.7256,189.7751,189.686,189.7157,4124.0
2024-12-11 13:30:00,191.62,191.77,191.49,191.49,5886.0,189.7157,189.8642,189.587,189.587,5886.0
2024-12-11 13:35:00,191.49,191.59,191.14,191.59,9426.0,189.587,189.686,189.2405,189.686,9426.0
2024-12-11 13:40:00,191.63,191.79,191.24,191.24,12548.0,189.7256,189.884,189.3395,189.3395,12548.0
2024-12-11 13:45:00,191.36,191.44,191.32,191.35,5653.0,189.4583,189.5375,189.4187,189.4484,5653.0
2024-12-11 13:50:00,191.35,191.74,191.35,191.74,11976.0,189.4484,189.8345,189.4484,189.8345,11976.0
2024-12-11 13:55:00,191.68,191.77,191.62,191.62,3697.0,189.7751,189.8642,189.7157,189.7157,3697.0
2024-12-11 14:00:00,191.63,191.69,191.38,191.46,5819.0,189.7256,189.785,189.4781,189.5573,5819.0
2024-12-11 14:05:00,191.43,191.81,191.43,191.72,7822.0,189.5276,189.9038,189.5276,189.8147,7822.0
2024-12-11 14:10:00,191.79,191.81,191.4,191.54,33268.0,189.884,189.9038,189.4979,189.6365,33268.0
2024-12-11 14:15:00,191.55,191.57,191.29,191.39,15886.0,189.6464,189.6662,189.389,189.488,15886.0
2024-12-11 14:20:00,191.43,191.54,191.28,191.37,7428.0,189.5276,189.6365,189.3791,189.4682,7428.0
2024-12-11 14:25:00,191.31,191.59,191.18,191.54,6174.0,189.4088,189.686,189.2801,189.6365,6174.0
2024-12-11 14:30:00,191.48,191.65,191.47,191.56,16556.0,189.5771,189.7454,189.5672,189.6563,16556.0
2024-12-11 14:35:00,191.52,191.56,191.45,191.47,6639.0,189.6167,189.6563,189.5474,189.5672,6639.0
2024-12-11 14:40:00,191.53,191.7,191.47,191.53,13480.0,189.6266,189.7949,189.5672,189.6266,13480.0
2024-12-11 14:45:00,191.59,191.69,191.19,191.21,20007.0,189.686,189.785,189.29,189.3098,20007.0
2024-12-11 14:50:00,191.21,191.53,191.2,191.39,7939.0,189.3098,189.6266,189.2999,189.488,7939.0
2024-12-11 14:55:00,191.43,191.54,191.41,191.53,5416.0,189.5276,189.6365,189.5078,189.6266,5416.0
2024-12-11 15:00:00,191.53,191.65,191.51,191.57,10814.0,189.6266,189.7454,189.6068,189.6662,10814.0
2024-12-11 15:05:00,191.56,191.63,191.5,191.56,4728.0,189.6563,189.7256,189.5969,189.6563,4728.0
2024-12-11 15:10:00,191.55,191.64,191.46,191.46,7028.0,189.6464,189.7355,189.5573,189.5573,7028.0
2024-12-11 15:15:00,191.43,191.46,191.2,191.36,6569.0,189.5276,189.5573,189.2999,189.4583,6569.0
2024-12-11 15:20:00,191.33,191.39,191.15,191.29,9092.0,189.4286,189.488,189.2504,189.389,9092.0
2024-12-11 15:25:00,191.28,191.36,191.15,191.31,7474.0,189.3791,189.4583,189.2504,189.4088,7474.0
2024-12-11 15:30:00,191.37,191.66,191.18,191.64,29691.0,189.4682,189.7553,189.2801,189.7355,29691.0
2024-12-11 15:35:00,191.65,193.03,191.63,192.83,35368.0,189.7454,191.1117,189.7256,190.9137,35368.0
2024-12-11 15:40:00,192.88,192.92,192.58,192.71,20402.0,190.9632,191.0028,190.6662,190.7949,20402.0
2024-12-11 15:45:00,192.63,193.16,192.63,193.02,14446.0,190.7157,191.2404,190.7157,191.1018,14446.0
2024-12-11 15:50:00,193.16,193.66,193.07,193.33,32866.0,191.2404,191.7354,191.1513,191.4087,32866.0
2024-12-11 15:55:00,193.29,193.5,193.13,193.29,94325.0,191.3691,191.577,191.2107,191.3691,94325.0
2024-12-12 09:30:00,194.52,194.52,193.78,193.89,21319.0,192.5869,192.5869,191.8542,191.9632,21319.0
2024-12-12 09:35:00,194.15,194.75,194.15,194.37,3201.0,192.2206,192.8146,192.2206,192.4384,3201.0
2024-12-12 09:40:00,194.2,194.64,193.95,194.5,4410.0,192.2701,192.7057,192.0226,192.5671,4410.0
2024-12-12 09:45:00,194.5,194.6,194.05,194.28,11012.0,192.5671,192.6661,192.1216,192.3493,11012.0
2024-12-12 09:50:00,194.14,194.63,194.14,194.63,1098.0,192.2107,192.6958,192.2107,192.6958,1098.0
2024-12-12 09:55:00,194.85,194.85,194.29,194.7,3820.0,192.9136,192.9136,192.3592,192.7651,3820.0
2024-12-12 10:00:00,194.79,195.1,194.3,194.31,7911.0,192.8542,193.1611,192.3691,192.379,7911.0
2024-12-12 10:05:00,194.25,194.74,194.11,194.74,1420.0,192.3196,192.8047,192.181,192.8047,1420.0
2024-12-12 10:10:00,194.53,195.13,194.44,194.88,4335.0,192.5968,193.1908,192.5077,192.9433,4335.0
2024-12-12 10:15:00,194.87,195.0,194.39,194.4,5550.0,192.9334,193.0621,192.4582,192.4681,5550.0
2024-12-12 10:20:00,194.39,194.65,194.22,194.32,5159.0,192.4582,192.7156,192.2899,192.3889,5159.0
2024-12-12 10:25:00,194.3,194.7,194.29,194.48,6086.0,192.3691,192.7651,192.3592,192.5473,6086.0
2024-12-12 10:30:00,194.46,194.57,194.35,194.57,3402.0,192.5275,192.6364,192.4186,192.6364,3402.0
2024-12-12 10:35:00,194.53,194.54,194.14,194.14,4310.0,192.5968,192.6067,192.2107,192.2107,4310.0
2024-12-12 10:40:00,194.19,194.19,193.93,194.13,6752.0,192.2602,192.2602,192.0028,192.2008,6752.0
2024-12-12 10:45:00,194.12,194.12,193.8,193.8,6130.0,192.1909,192.1909,191.874,191.874,6130.0
2024-12-12 10:50:00,193.75,193.9,193.64,193.84,4288.0,191.8245,191.9731,191.7156,191.9137,4288.0
2024-12-12 10:55:00,193.92,194.17,193.86,194.17,971.0,191.9929,192.2404,191.9335,192.2404,971.0
2024-12-12 11:00:00,194.16,194.39,193.88,194.3,14222.0,192.2305,192.4582,191.9533,192.3691,14222.0
2024-12-12 11:05:00,194.44,194.62,194.28,194.36,7849.0,192.5077,192.6859,192.3493,192.4285,7849.0
2024-12-12 11:10:00,194.3,194.33,194.13,194.13,2480.0,192.3691,192.3988,192.2008,192.2008,2480.0
2024-12-12 11:15:00,194.13,194.13,193.91,193.91,2450.0,192.2008,192.2008,191.983,191.983,2450.0
2024-12-12 11:20:00,193.95,194.11,193.95,193.95,3894.0,192.0226,192.181,192.0226,192.0226,3894.0
2024-12-12 11:25:00,194.04,194.14,193.91,194.03,9470.0,192.1117,192.2107,191.983,192.1018,9470.0
2024-12-12 11:30:00,194.03,194.27,194.0,194.13,5538.0,192.1018,192.3394,192.0721,192.2008,5538.0
2024-12-12 11:35:00,194.22,194.29,194.07,194.09,6816.0,192.2899,192.3592,192.1414,192.1612,6816.0
2024-12-12 11:40:00,194.11,194.27,194.0,194.27,3066.0,192.181,192.3394,192.0721,192.3394,3066.0
2024-12-12 11:45:00,194.27,194.27,193.98,194.05,3527.0,192.3394,192.3394,192.0523,192.1216,3527.0
2024-12-12 11:50:00,194.06,194.06,193.85,193.99,1487.0,192.1315,192.1315,191.9236,192.0622,1487.0
2024-12-12 11:55:00,193.99,193.99,193.8,193.8,1529.0,192.0622,192.0622,191.874,191.874,1529.0
2024-12-12 12:00:00,193.84,193.85,193.53,193.57,2802.0,191.9137,191.9236,191.6067,191.6463,2802.0
2024-12-12 12:05:00,193.62,193.74,193.54,193.54,1206.0,191.6958,191.8146,191.6166,191.6166,1206.0
2024-12-12 12:10:00,193.56,193.65,193.54,193.63,10739.0,191.6364,191.7255,191.6166,191.7057,10739.0
2024-12-12 12:15:00,193.59,193.85,193.59,193.7,6685.0,191.6661,191.9236,191.6661,191.775,6685.0
2024-12-12 12:20:00,193.68,193.8,193.48,193.56,3045.0,191.7552,191.874,191.5572,191.6364,3045.0
2024-12-12 12:25:00,193.49,193.68,193.47,193.56,2640.0,191.5671,191.7552,191.5473,191.6364,2640.0
2024-12-12 12:30:00,193.53,193.65,193.49,193.5,3444.0,191.6067,191.7255,191.5671,191.577,3444.0
2024-12-12 12:35:00,193.59,193.62,193.51,193.53,1444.0,191.6661,191.6958,191.5869,191.6067,1444.0
2024-12-12 12:40:00,193.47,193.55,193.37,193.55,2688.0,191.5473,191.6265,191.4483,191.6265,2688.0
2024-12-12 12:45:00,193.48,193.84,193.48,193.67,5523.0,191.5572,191.9137,191.5572,191.7453,5523.0
2024-12-12 12:50:00,193.74,193.74,193.41,193.49,2831.0,191.8146,191.8146,191.4879,191.5671,2831.0
2024-12-12 12:55:00,193.43,193.61,193.43,193.53,2600.0,191.5077,191.6859,191.5077,191.6067,2600.0
2024-12-12 13:00:00,193.53,193.54,193.38,193.45,2030.0,191.6067,191.6166,191.4582,191.5275,2030.0
2024-12-12 13:05:00,193.38,193.47,193.35,193.4,4717.0,191.4582,191.5473,191.4285,191.478,4717.0
2024-12-12 13:10:00,193.36,193.49,193.36,193.41,4232.0,191.4384,191.5671,191.4384,191.4879,4232.0
2024-12-12 13:15:00,193.49,193.52,193.41,193.52,1848.0,191.5671,191.5968,191.4879,191.5968,1848.0
2024-12-12 13:20:00,193.53,193.66,193.47,193.61,2794.0,191.6067,191.7354,191.5473,191.6859,2794.0
2024-12-12 13:25:00,193.49,193.59,193.32,193.32,4518.0,191.5671,191.6661,191.3988,191.3988,4518.0
2024-12-12 13:30:00,193.29,193.31,193.1,193.1,1900.0,191.3691,191.3889,191.181,191.181,1900.0
2024-12-12 13:35:00,193.06,193.21,192.98,193.11,1908.0,191.1414,191.2899,191.0622,191.1909,1908.0
2024-12-12 13:40:00,193.02,193.29,192.99,193.29,4139.0,191.1018,191.3691,191.0721,191.3691,4139.0
2024-12-12 13:45:00,193.25,193.26,193.15,193.16,5825.0,191.3295,191.3394,191.2305,191.2404,5825.0
2024-12-12 13:50:00,193.27,193.36,193.15,193.25,6925.0,191.3493,191.4384,191.2305,191.3295,6925.0
2024-12-12 13:55:00,193.35,193.36,193.0,193.15,4163.0,191.4285,191.4384,191.082,191.2305,4163.0
2024-12-12 14:00:00,193.16,193.16,192.91,192.93,8127.0,191.2404,191.2404,190.9929,191.0127,8127.0
2024-12-12 14:05:00,192.93,192.95,192.77,192.81,4872.0,191.0127,191.0325,190.8543,190.8939,4872.0
2024-12-12 14:10:00,192.78,192.85,192.63,192.64,2500.0,190.8642,190.9335,190.7157,190.7256,2500.0
2024-12-12 14:15:00,192.63,192.71,192.46,192.55,2600.0,190.7157,190.7949,190.5474,190.6365,2600.0
2024-12-12 14:20:00,192.52,192.63,192.47,192.53,4822.0,190.6068,190.7157,190.5573,190.6167,4822.0
2024-12-12 14:25:00,192.53,192.6,192.43,192.43,3559.0,190.6167,190.686,190.5177,190.5177,3559.0
2024-12-12 14:30:00,192.39,192.57,192.35,192.36,8075.0,190.4781,190.6563,190.4385,190.4484,8075.0
2024-12-12 14:35:00,192.36,192.58,192.22,192.51,6283.0,190.4484,190.6662,190.3097,190.5969,6283.0
2024-12-12 14:40:00,192.52,192.52,192.35,192.35,6787.0,190.6068,190.6068,190.4385,190.4385,6787.0
2024-12-12 14:45:00,192.36,192.45,192.29,192.29,3851.0,190.4484,190.5375,190.3791,190.3791,3851.0
2024-12-12 14:50:00,192.31,192.41,192.17,192.41,3904.0,190.3989,190.4979,190.2602,190.4979,3904.0
2024-12-12 14:55:00,192.41,192.41,192.28,192.35,2126.0,190.4979,190.4979,190.3692,190.4385,2126.0
2024-12-12 15:00:00,192.33,192.42,192.28,192.3,2651.0,190.4187,190.5078,190.3692,190.389,2651.0
2024-12-12 15:05:00,192.29,192.42,192.28,192.35,3092.0,190.3791,190.5078,190.3692,190.4385,3092.0
2024-12-12 15:10:00,192.38,192.38,192.21,192.28,7601.0,190.4682,190.4682,190.2998,190.3692,7601.0
2024-12-12 15:15:00,192.29,192.29,192.09,192.15,10504.0,190.3791,190.3791,190.181,190.2404,10504.0
2024-12-12 15:20:00,192.2,192.45,192.18,192.43,3581.0,190.2899,190.5375,190.2701,190.5177,3581.0
2024-12-12 15:25:00,192.49,192.59,192.14,192.22,18071.0,190.5771,190.6761,190.2305,190.3097,18071.0
2024-12-12 15:30:00,192.23,192.35,192.11,192.35,9430.0,190.3197,190.4385,190.2008,190.4385,9430.0
2024-12-12 15:35:00,192.31,192.4,192.11,192.13,10622.0,190.3989,190.488,190.2008,190.2206,10622.0
2024-12-12 15:40:00,192.15,192.17,191.95,192.01,14220.0,190.2404,190.2602,190.0424,190.1018,14220.0
2024-12-12 15:45:00,191.98,192.29,191.94,192.23,14752.0,190.0721,190.3791,190.0325,190.3197,14752.0
2024-12-12 15:50:00,192.17,192.26,192.04,192.13,26469.0,190.2602,190.3494,190.1315,190.2206,26469.0
2024-12-12 15:55:00,192.09,192.48,192.0,192.33,96812.0,190.181,190.5672,190.0919,190.4187,96812.0
2024-12-13 09:30:00,193.82,195.03,193.69,194.35,26193.0,191.8938,193.0918,191.7651,192.4186,26193.0
2024-12-13 09:35:00,194.48,195.02,194.29,195.02,12803.0,192.5473,193.0819,192.3592,193.0819,12803.0
2024-12-13 09:40:00,195.13,195.13,193.68,193.93,11158.0,193.1908,193.1908,191.7552,192.0028,11158.0
2024-12-13 09:45:00,193.63,194.42,193.63,194.42,3179.0,191.7057,192.4879,191.7057,192.4879,3179.0
2024-12-13 09:50:00,194.38,194.96,194.38,194.79,5664.0,192.4483,193.0225,192.4483,192.8542,5664.0
2024-12-13 09:55:00,194.45,194.94,194.43,194.63,3458.0,192.5176,193.0027,192.4978,192.6958,3458.0
2024-12-13 10:00:00,194.44,194.69,194.11,194.3,4145.0,192.5077,192.7552,192.181,192.3691,4145.0
2024-12-13 10:05:00,194.18,194.61,194.01,194.61,4408.0,192.2503,192.676,192.082,192.676,4408.0
2024-12-13 10:10:00,194.44,194.61,194.08,194.09,3681.0,192.5077,192.676,192.1513,192.1612,3681.0
2024-12-13 10:15:00,194.16,194.51,194.16,194.51,3059.0,192.2305,192.577,192.2305,192.577,3059.0
2024-12-13 10:20:00,194.38,195.0,194.31,195.0,10221.0,192.4483,193.0621,192.379,193.0621,10221.0
2024-12-13 10:25:00,195.04,195.18,194.84,195.06,3265.0,193.1017,193.2403,192.9037,193.1215,3265.0
2024-12-13 10:30:00,195.13,195.27,194.92,194.99,15163.0,193.1908,193.3294,192.9829,193.0522,15163.0
2024-12-13 10:35:00,195.06,195.35,195.04,195.25,4904.0,193.1215,193.4086,193.1017,193.3096,4904.0
2024-12-13 10:40:00,195.3,195.45,195.17,195.45,1920.0,193.3591,193.5077,193.2304,193.5077,1920.0
2024-12-13 10:45:00,195.33,195.47,195.24,195.26,6787.0,193.3888,193.5275,193.2997,193.3195,6787.0
2024-12-13 10:50:00,195.42,196.17,195.42,195.98,9608.0,193.4779,194.2205,193.4779,194.0324,9608.0
2024-12-13 10:55:00,195.95,196.21,195.87,196.21,3238.0,194.0027,194.2601,193.9235,194.2601,3238.0
2024-12-13 11:00:00,196.16,196.33,196.11,196.21,3497.0,194.2106,194.3789,194.1611,194.2601,3497.0
2024-12-13 11:05:00,196.21,196.76,196.11,196.7,10504.0,194.2601,194.8046,194.1611,194.7452,10504.0
2024-12-13 11:10:00,196.7,196.77,196.39,196.45,5085.0,194.7452,194.8145,194.4383,194.4977,5085.0
2024-12-13 11:15:00,196.33,196.39,196.19,196.32,5398.0,194.3789,194.4383,194.2403,194.369,5398.0
2024-12-13 11:20:00,196.32,196.96,196.23,196.87,18309.0,194.369,195.0026,194.2799,194.9135,18309.0
2024-12-13 11:25:00,196.88,197.48,196.82,197.44,45075.0,194.9234,195.5175,194.864,195.4779,45075.0
2024-12-13 11:30:00,197.0,197.24,196.79,196.99,20589.0,195.0422,195.2799,194.8343,195.0323,20589.0
2024-12-13 11:35:00,197.0,197.06,196.8,196.9,5474.0,195.0422,195.1017,194.8442,194.9432,5474.0
2024-12-13 11:40:00,197.07,197.38,197.04,197.31,11784.0,195.1116,195.4185,195.0818,195.3492,11784.0
2024-12-13 11:45:00,197.36,197.41,197.08,197.25,6141.0,195.3987,195.4482,195.1215,195.2898,6141.0
2024-12-13 11:50:00,197.29,197.46,197.16,197.46,6104.0,195.3294,195.4977,195.2007,195.4977,6104.0
2024-12-13 11:55:00,197.46,197.68,197.32,197.61,6488.0,195.4977,195.7155,195.3591,195.6462,6488.0
2024-12-13 12:00:00,197.51,197.69,197.19,197.33,9195.0,195.5472,195.7254,195.2304,195.369,9195.0
2024-12-13 12:05:00,197.29,197.4,197.04,197.19,4900.0,195.3294,195.4383,195.0818,195.2304,4900.0
2024-12-13 12:10:00,197.19,197.21,197.09,197.19,4640.0,195.2304,195.2502,195.1314,195.2304,4640.0
2024-12-13 12:15:00,197.2,197.43,197.2,197.28,6417.0,195.2403,195.468,195.2403,195.3195,6417.0
2024-12-13 12:20:00,197.31,197.32,197.13,197.25,4986.0,195.3492,195.3591,195.171,195.2898,4986.0
2024-12-13 12:25:00,197.25,197.32,197.18,197.2,3429.0,195.2898,195.3591,195.2205,195.2403,3429.0
2024-12-13 12:30:00,197.2,197.2,197.04,197.08,4337.0,195.2403,195.2403,195.0818,195.1215,4337.0
2024-12-13 12:35:00,197.05,197.13,197.0,197.11,4316.0,195.0917,195.171,195.0422,195.1512,4316.0
2024-12-13 12:40:00,197.16,197.55,197.16,197.39,5196.0,195.2007,195.5868,195.2007,195.4284,5196.0
2024-12-13 12:45:00,197.33,197.33,197.02,197.11,10132.0,195.369,195.369,195.062,195.1512,10132.0
2024-12-13 12:50:00,197.18,197.39,197.08,197.3,3929.0,195.2205,195.4284,195.1215,195.3393,3929.0
2024-12-13 12:55:00,197.24,197.39,197.14,197.39,6708.0,195.2799,195.4284,195.1809,195.4284,6708.0
2024-12-13 13:00:00,197.61,197.61,197.36,197.37,2494.0,195.6462,195.6462,195.3987,195.4086,2494.0
2024-12-13 13:05:00,197.36,197.37,197.16,197.19,1810.0,195.3987,195.4086,195.2007,195.2304,1810.0
2024-12-13 13:10:00,197.19,197.2,197.04,197.14,3812.0,195.2304,195.2403,195.0818,195.1809,3812.0
2024-12-13 13:15:00,197.2,197.31,197.08,197.31,1951.0,195.2403,195.3492,195.1215,195.3492,1951.0
2024-12-13 13:20:00,197.34,197.35,197.18,197.25,5316.0,195.3789,195.3888,195.2205,195.2898,5316.0
2024-12-13 13:25:00,197.2,197.31,197.09,197.31,2796.0,195.2403,195.3492,195.1314,195.3492,2796.0
2024-12-13 13:30:00,197.29,197.31,197.19,197.28,2240.0,195.3294,195.3492,195.2304,195.3195,2240.0
2024-12-13 13:35:00,197.28,197.34,197.22,197.33,3365.0,195.3195,195.3789,195.2601,195.369,3365.0
2024-12-13 13:40:00,197.34,197.66,197.28,197.65,2558.0,195.3789,195.6957,195.3195,195.6858,2558.0
2024-12-13 13:45:00,197.61,197.61,197.29,197.35,4168.0,195.6462,195.6462,195.3294,195.3888,4168.0
2024-12-13 13:50:00,197.34,197.34,197.09,197.09,4432.0,195.3789,195.3789,195.1314,195.1314,4432.0
2024-12-13 13:55:00,196.99,197.1,196.94,197.1,10832.0,195.0323,195.1413,194.9828,195.1413,10832.0
2024-12-13 14:00:00,197.08,197.31,197.06,197.28,3735.0,195.1215,195.3492,195.1017,195.3195,3735.0
2024-12-13 14:05:00,197.24,197.3,197.15,197.3,2560.0,195.2799,195.3393,195.1908,195.3393,2560.0
2024-12-13 14:10:00,197.28,197.28,197.04,197.18,4312.0,195.3195,195.3195,195.0818,195.2205,4312.0
2024-12-13 14:15:00,197.2,197.22,197.16,197.19,4423.0,195.2403,195.2601,195.2007,195.2304,4423.0
2024-12-13 14:20:00,197.2,197.31,196.97,197.15,9144.0,195.2403,195.3492,195.0125,195.1908,9144.0
2024-12-13 14:25:00,197.07,197.2,197.04,197.06,4208.0,195.1116,195.2403,195.0818,195.1017,4208.0
2024-12-13 14:30:00,197.01,197.19,197.01,197.13,3310.0,195.0521,195.2304,195.0521,195.171,3310.0
2024-12-13 14:35:00,197.22,197.31,197.21,197.25,3945.0,195.2601,195.3492,195.2502,195.2898,3945.0
2024-12-13 14:40:00,197.25,197.35,197.2,197.35,2696.0,195.2898,195.3888,195.2403,195.3888,2696.0
2024-12-13 14:45:00,197.41,197.46,197.32,197.36,2440.0,195.4482,195.4977,195.3591,195.3987,2440.0
2024-12-13 14:50:00,197.34,197.46,197.28,197.3,10073.0,195.3789,195.4977,195.3195,195.3393,10073.0
2024-12-13 14:55:00,197.37,197.44,197.2,197.22,3274.0,195.4086,195.4779,195.2403,195.2601,3274.0
2024-12-13 15:00:00,197.23,197.24,197.02,197.12,4793.0,195.27,195.2799,195.062,195.1611,4793.0
2024-12-13 15:05:00,197.1,197.13,196.95,197.03,3244.0,195.1413,195.171,194.9927,195.0719,3244.0
2024-12-13 15:10:00,197.08,197.11,196.97,197.01,5249.0,195.1215,195.1512,195.0125,195.0521,5249.0
2024-12-13 15:15:00,197.01,197.08,196.98,197.0,4722.0,195.0521,195.1215,195.0224,195.0422,4722.0
2024-12-13 15:20:00,197.04,197.28,196.97,197.28,12748.0,195.0818,195.3195,195.0125,195.3195,12748.0
2024-12-13 15:25:00,197.33,197.34,197.0,197.0,7329.0,195.369,195.3789,195.0422,195.0422,7329.0
2024-12-13 15:30:00,196.9,196.91,196.43,196.59,6989.0,194.9432,194.9531,194.4779,194.6363,6989.0
2024-12-13 15:35:00,196.63,196.8,196.56,196.65,9498.0,194.6759,194.8442,194.6066,194.6957,9498.0
2024-12-13 15:40:00,196.73,196.73,196.48,196.48,12281.0,194.7749,194.7749,194.5274,194.5274,12281.0
2024-12-13 15:45:00,196.53,196.69,196.46,196.52,12026.0,194.5769,194.7353,194.5076,194.567,12026.0
2024-12-13 15:50:00,196.57,196.93,196.51,196.74,33338.0,194.6165,194.9729,194.5571,194.7848,33338.0
2024-12-13 15:55:00,196.67,196.82,196.2,196.28,144593.0,194.7155,194.864,194.2502,194.3294,144593.0
2024-12-16 09:30:00,197.01,197.97,196.84,197.79,29965.0,195.0521,196.0026,194.8838,195.8244,29965.0
2024-12-16 09:35:00,197.72,198.17,197.53,197.89,9341.0,195.7551,196.2006,195.567,195.9234,9341.0
2024-12-16 09:40:00,197.94,197.94,197.25,197.56,4529.0,195.9729,195.9729,195.2898,195.5967,4529.0
2024-12-16 09:45:00,197.5,197.96,197.16,197.84,2056.0,195.5373,195.9927,195.2007,195.8739,2056.0
2024-12-16 09:50:00,197.81,198.06,197.68,197.83,5605.0,195.8442,196.0917,195.7155,195.864,5605.0
2024-12-16 09:55:00,197.82,198.04,197.68,197.97,32924.0,195.8541,196.0719,195.7155,196.0026,32924.0
2024-12-16 10:00:00,198.04,198.6,197.96,198.16,16138.0,196.0719,196.6263,195.9927,196.1907,16138.0
2024-12-16 10:05:00,198.09,198.26,197.91,198.09,8980.0,196.1214,196.2897,195.9432,196.1214,8980.0
2024-12-16 10:10:00,198.16,198.19,197.95,198.0,9695.0,196.1907,196.2204,195.9828,196.0323,9695.0
2024-12-16 10:15:00,197.97,198.2,197.97,198.1,15088.0,196.0026,196.2303,196.0026,196.1313,15088.0
2024-12-16 10:20:00,198.09,198.16,197.61,197.61,26428.0,196.1214,196.1907,195.6462,195.6462,26428.0
2024-12-16 10:25:00,197.61,197.86,197.49,197.49,3672.0,195.6462,195.8937,195.5274,195.5274,3672.0
2024-12-16 10:30:00,197.36,197.66,197.36,197.4,2264.0,195.3987,195.6957,195.3987,195.4383,2264.0
2024-12-16 10:35:00,197.3,197.34,197.05,197.06,2207.0,195.3393,195.3789,195.0917,195.1017,2207.0
2024-12-16 10:40:00,196.98,197.3,196.86,197.08,47914.0,195.0224,195.3393,194.9036,195.1215,47914.0
2024-12-16 10:45:00,197.08,197.17,196.95,197.05,1809.0,195.1215,195.2106,194.9927,195.0917,1809.0
2024-12-16 10:50:00,197.15,197.15,196.54,196.68,5274.0,195.1908,195.1908,194.5868,194.7254,5274.0
2024-12-16 10:55:00,196.71,196.87,196.54,196.54,2253.0,194.7551,194.9135,194.5868,194.5868,2253.0
2024-12-16 11:00:00,196.55,196.6,196.35,196.35,1712.0,194.5967,194.6462,194.3987,194.3987,1712.0
2024-12-16 11:05:00,196.47,196.47,196.11,196.22,4206.0,194.5175,194.5175,194.1611,194.27,4206.0
2024-12-16 11:10:00,196.29,196.46,196.28,196.37,2885.0,194.3393,194.5076,194.3294,194.4185,2885.0
2024-12-16 11:15:00,196.28,196.31,195.88,195.94,2701.0,194.3294,194.3591,193.9334,193.9928,2701.0
2024-12-16 11:20:00,195.92,196.12,195.92,196.03,1347.0,193.973,194.171,193.973,194.0819,1347.0
2024-12-16 11:25:00,196.12,196.19,195.88,195.89,3594.0,194.171,194.2403,193.9334,193.9433,3594.0
2024-12-16 11:30:00,195.84,196.05,195.84,195.97,1738.0,193.8938,194.1017,193.8938,194.0225,1738.0
2024-12-16 11:35:00,195.94,196.28,195.9,196.28,4925.0,193.9928,194.3294,193.9532,194.3294,4925.0
2024-12-16 11:40:00,196.3,196.59,196.23,196.47,2488.0,194.3492,194.6363,194.2799,194.5175,2488.0
2024-12-16 11:45:00,196.46,196.58,196.39,196.58,3935.0,194.5076,194.6264,194.4383,194.6264,3935.0
2024-12-16 11:50:00,196.58,196.58,196.37,196.37,3164.0,194.6264,194.6264,194.4185,194.4185,3164.0
2024-12-16 11:55:00,196.42,196.43,195.92,195.92,4720.0,194.468,194.4779,193.973,193.973,4720.0
2024-12-16 12:00:00,195.93,195.94,195.54,195.69,13351.0,193.9829,193.9928,193.5968,193.7453,13351.0
2024-12-16 12:05:00,195.65,195.84,195.62,195.75,3452.0,193.7057,193.8938,193.676,193.8047,3452.0
2024-12-16 12:10:00,195.74,195.85,195.67,195.85,1764.0,193.7948,193.9037,193.7255,193.9037,1764.0
2024-12-16 12:15:00,195.84,196.01,195.79,195.79,5841.0,193.8938,194.0621,193.8443,193.8443,5841.0
2024-12-16 12:20:00,195.87,195.93,195.84,195.84,2211.0,193.9235,193.9829,193.8938,193.8938,2211.0
2024-12-16 12:25:00,195.88,195.98,195.86,195.86,2791.0,193.9334,194.0324,193.9136,193.9136,2791.0
2024-12-16 12:30:00,195.84,195.93,195.77,195.87,2311.0,193.8938,193.9829,193.8245,193.9235,2311.0
2024-12-16 12:35:00,195.88,195.93,195.79,195.93,2439.0,193.9334,193.9829,193.8443,193.9829,2439.0
2024-12-16 12:40:00,195.95,196.04,195.94,196.03,2411.0,194.0027,194.0918,193.9928,194.0819,2411.0
2024-12-16 12:45:00,196.04,196.15,195.98,195.99,7005.0,194.0918,194.2007,194.0324,194.0423,7005.0
2024-12-16 12:50:00,196.03,196.15,195.89,195.98,5682.0,194.0819,194.2007,193.9433,194.0324,5682.0
2024-12-16 12:55:00,195.99,196.08,195.97,196.08,1634.0,194.0423,194.1314,194.0225,194.1314,1634.0
2024-12-16 13:00:00,196.01,196.29,196.01,196.23,1465.0,194.0621,194.3393,194.0621,194.2799,1465.0
2024-12-16 13:05:00,196.23,196.23,196.13,196.23,2300.0,194.2799,194.2799,194.1809,194.2799,2300.0
2024-12-16 13:10:00,196.17,196.28,196.0,196.0,2893.0,194.2205,194.3294,194.0522,194.0522,2893.0
2024-12-16 13:15:00,195.99,196.03,195.98,195.99,1551.0,194.0423,194.0819,194.0324,194.0423,1551.0
2024-12-16 13:20:00,196.06,196.09,195.97,195.97,2135.0,194.1116,194.1413,194.0225,194.0225,2135.0
2024-12-16 13:25:00,196.05,196.15,195.91,195.96,3015.0,194.1017,194.2007,193.9631,194.0126,3015.0
2024-12-16 13:30:00,196.11,196.3,196.11,196.3,2300.0,194.1611,194.3492,194.1611,194.3492,2300.0
2024-12-16 13:35:00,196.23,196.26,196.06,196.11,3993.0,194.2799,194.3096,194.1116,194.1611,3993.0
2024-12-16 13:40:00,196.1,196.21,195.98,196.21,3694.0,194.1512,194.2601,194.0324,194.2601,3694.0
2024-12-16 13:45:00,196.17,196.25,196.13,196.19,2062.0,194.2205,194.2997,194.1809,194.2403,2062.0
2024-12-16 13:50:00,196.17,196.25,196.15,196.15,1309.0,194.2205,194.2997,194.2007,194.2007,1309.0
2024-12-16 13:55:00,196.15,196.16,196.0,196.0,2308.0,194.2007,194.2106,194.0522,194.0522,2308.0
2024-12-16 14:00:00,196.0,196.03,195.85,195.86,4560.0,194.0522,194.0819,193.9037,193.9136,4560.0
2024-12-16 14:05:00,195.83,195.87,195.72,195.74,3284.0,193.8839,193.9235,193.775,193.7948,3284.0
2024-12-16 14:10:00,195.72,195.85,195.62,195.77,2719.0,193.775,193.9037,193.676,193.8245,2719.0
2024-12-16 14:15:00,195.78,195.87,195.75,195.87,2551.0,193.8344,193.9235,193.8047,193.9235,2551.0
2024-12-16 14:20:00,195.77,195.87,195.77,195.87,4419.0,193.8245,193.9235,193.8245,193.9235,4419.0
2024-12-16 14:25:00,195.78,196.07,195.77,196.03,4380.0,193.8344,194.1215,193.8245,194.0819,4380.0
2024-12-16 14:30:00,196.03,196.03,195.83,195.97,9622.0,194.0819,194.0819,193.8839,194.0225,9622.0
2024-12-16 14:35:00,195.96,196.04,195.96,196.0,800.0,194.0126,194.0918,194.0126,194.0522,800.0
2024-12-16 14:40:00,196.01,196.1,195.96,196.09,2378.0,194.0621,194.1512,194.0126,194.1413,2378.0
2024-12-16 14:45:00,196.09,196.1,195.8,195.81,7990.0,194.1413,194.1512,193.8542,193.8641,7990.0
2024-12-16 14:50:00,195.74,195.87,195.73,195.86,2001.0,193.7948,193.9235,193.7849,193.9136,2001.0
2024-12-16 14:55:00,195.9,195.93,195.79,195.89,1300.0,193.9532,193.9829,193.8443,193.9433,1300.0
2024-12-16 15:00:00,195.9,195.99,195.79,195.97,6438.0,193.9532,194.0423,193.8443,194.0225,6438.0
2024-12-16 15:05:00,195.97,196.0,195.91,195.97,1200.0,194.0225,194.0522,193.9631,194.0225,1200.0
2024-12-16 15:10:00,195.94,195.98,195.82,195.92,26370.0,193.9928,194.0324,193.874,193.973,26370.0
2024-12-16 15:15:00,195.87,195.92,195.53,195.53,7526.0,193.9235,193.973,193.5869,193.5869,7526.0
2024-12-16 15:20:00,195.55,195.62,195.46,195.53,5730.0,193.6067,193.676,193.5176,193.5869,5730.0
2024-12-16 15:25:00,195.48,195.56,195.38,195.38,5423.0,193.5374,193.6166,193.4383,193.4383,5423.0
2024-12-16 15:30:00,195.36,195.47,195.35,195.45,2892.0,193.4185,193.5275,193.4086,193.5077,2892.0
2024-12-16 15:35:00,195.44,195.55,195.4,195.41,6729.0,193.4977,193.6067,193.4581,193.468,6729.0
2024-12-16 15:40:00,195.41,195.52,195.37,195.5,9351.0,193.468,193.577,193.4284,193.5572,9351.0
2024-12-16 15:45:00,195.49,195.49,195.22,195.48,24040.0,193.5473,193.5473,193.2799,193.5374,24040.0
2024-12-16 15:50:00,195.48,195.48,194.87,194.98,23551.0,193.5374,193.5374,192.9334,193.0423,23551.0
2024-12-16 15:55:00,194.94,195.27,194.88,195.04,105485.0,193.0027,193.3294,192.9433,193.1017,105485.0
2024-12-17 09:30:00,194.16,194.51,192.8,194.38,16874.0,192.2305,192.577,190.884,192.4483,16874.0
2024-12-17 09:35:00,193.66,193.87,192.5,192.5,4849.0,191.7354,191.9434,190.587,190.587,4849.0
2024-12-17 09:40:00,192.12,192.32,191.63,191.63,5820.0,190.2107,190.4088,189.7256,189.7256,5820.0
2024-12-17 09:45:00,191.71,192.94,191.71,192.66,4656.0,189.8048,191.0226,189.8048,190.7454,4656.0
2024-12-17 09:50:00,192.85,192.85,192.31,192.75,8283.0,190.9335,190.9335,190.3989,190.8345,8283.0
2024-12-17 09:55:00,192.87,193.32,192.64,193.32,4085.0,190.9533,191.3988,190.7256,191.3988,4085.0
2024-12-17 10:00:00,193.32,193.39,193.06,193.3,3538.0,191.3988,191.4681,191.1414,191.379,3538.0
2024-12-17 10:05:00,193.3,193.32,192.61,192.64,6894.0,191.379,191.3988,190.6959,190.7256,6894.0
2024-12-17 10:10:00,192.53,192.9,192.41,192.81,2283.0,190.6167,190.983,190.4979,190.8939,2283.0
2024-12-17 10:15:00,192.83,193.51,192.82,193.41,2757.0,190.9137,191.5869,190.9038,191.4879,2757.0
2024-12-17 10:20:00,193.58,193.63,193.11,193.26,4052.0,191.6562,191.7057,191.1909,191.3394,4052.0
2024-12-17 10:25:00,193.11,193.42,193.11,193.4,4436.0,191.1909,191.4978,191.1909,191.478,4436.0
2024-12-17 10:30:00,193.4,193.4,193.07,193.28,3254.0,191.478,191.478,191.1513,191.3592,3254.0
2024-12-17 10:35:00,193.27,193.7,193.27,193.35,11369.0,191.3493,191.775,191.3493,191.4285,11369.0
2024-12-17 10:40:00,193.36,193.64,193.36,193.63,4837.0,191.4384,191.7156,191.4384,191.7057,4837.0
2024-12-17 10:45:00,193.7,194.12,193.69,193.86,2200.0,191.775,192.1909,191.7651,191.9335,2200.0
2024-12-17 10:50:00,193.86,193.97,193.67,193.87,6951.0,191.9335,192.0424,191.7453,191.9434,6951.0
2024-12-17 10:55:00,193.97,194.21,193.97,194.2,1779.0,192.0424,192.28,192.0424,192.2701,1779.0
2024-12-17 11:00:00,194.04,194.38,193.74,194.12,15694.0,192.1117,192.4483,191.8146,192.1909,15694.0
2024-12-17 11:05:00,194.28,194.32,193.99,193.99,2310.0,192.3493,192.3889,192.0622,192.0622,2310.0
2024-12-17 11:10:00,194.13,194.46,194.02,194.31,4029.0,192.2008,192.5275,192.0919,192.379,4029.0
2024-12-17 11:15:00,194.25,194.25,194.0,194.16,2610.0,192.3196,192.3196,192.0721,192.2305,2610.0
2024-12-17 11:20:00,194.18,194.22,193.92,193.96,8341.0,192.2503,192.2899,191.9929,192.0325,8341.0
2024-12-17 11:25:00,194.0,194.09,193.99,194.0,2850.0,192.0721,192.1612,192.0622,192.0721,2850.0
2024-12-17 11:30:00,194.0,194.26,193.85,193.97,15525.0,192.0721,192.3295,191.9236,192.0424,15525.0
2024-12-17 11:35:00,193.97,194.05,193.53,193.81,45308.0,192.0424,192.1216,191.6067,191.8839,45308.0
2024-12-17 11:40:00,193.83,193.85,193.38,193.54,14211.0,191.9037,191.9236,191.4582,191.6166,14211.0
2024-12-17 11:45:00,193.57,193.94,193.38,193.94,2334.0,191.6463,192.0127,191.4582,192.0127,2334.0
2024-12-17 11:50:00,193.88,194.06,193.82,194.02,5038.0,191.9533,192.1315,191.8938,192.0919,5038.0
2024-12-17 11:55:00,194.09,194.09,193.8,194.0,3629.0,192.1612,192.1612,191.874,192.0721,3629.0
2024-12-17 12:00:00,194.0,194.11,193.77,193.97,6514.0,192.0721,192.181,191.8443,192.0424,6514.0
2024-12-17 12:05:00,193.97,194.1,193.81,194.05,7236.0,192.0424,192.1711,191.8839,192.1216,7236.0
2024-12-17 12:10:00,194.13,194.17,193.95,194.05,14837.0,192.2008,192.2404,192.0226,192.1216,14837.0
2024-12-17 12:15:00,193.95,194.07,193.94,194.06,5641.0,192.0226,192.1414,192.0127,192.1315,5641.0
2024-12-17 12:20:00,194.06,194.14,193.93,193.93,11060.0,192.1315,192.2107,192.0028,192.0028,11060.0
2024-12-17 12:25:00,193.87,193.97,193.74,193.74,2320.0,191.9434,192.0424,191.8146,191.8146,2320.0
2024-12-17 12:30:00,193.74,193.83,193.71,193.8,3599.0,191.8146,191.9037,191.7849,191.874,3599.0
2024-12-17 12:35:00,193.74,193.8,193.54,193.64,3731.0,191.8146,191.874,191.6166,191.7156,3731.0
2024-12-17 12:40:00,193.71,193.88,193.63,193.65,9154.0,191.7849,191.9533,191.7057,191.7255,9154.0
2024-12-17 12:45:00,193.58,193.83,193.5,193.81,6304.0,191.6562,191.9037,191.577,191.8839,6304.0
2024-12-17 12:50:00,193.79,193.85,193.79,193.82,1549.0,191.8641,191.9236,191.8641,191.8938,1549.0
2024-12-17 12:55:00,193.85,193.86,193.58,193.65,4677.0,191.9236,191.9335,191.6562,191.7255,4677.0
2024-12-17 13:00:00,193.58,193.76,193.45,193.59,3404.0,191.6562,191.8344,191.5275,191.6661,3404.0
2024-12-17 13:05:00,193.59,193.59,193.24,193.36,9794.0,191.6661,191.6661,191.3196,191.4384,9794.0
2024-12-17 13:10:00,193.37,193.49,193.3,193.43,2330.0,191.4483,191.5671,191.379,191.5077,2330.0
2024-12-17 13:15:00,193.34,193.48,193.23,193.36,4414.0,191.4186,191.5572,191.3097,191.4384,4414.0
2024-12-17 13:20:00,193.25,193.4,193.14,193.14,2091.0,191.3295,191.478,191.2206,191.2206,2091.0
2024-12-17 13:25:00,193.27,193.38,193.22,193.23,3358.0,191.3493,191.4582,191.2998,191.3097,3358.0
2024-12-17 13:30:00,193.13,193.29,192.99,193.21,3831.0,191.2107,191.3691,191.0721,191.2899,3831.0
2024-12-17 13:35:00,193.25,193.32,193.1,193.17,2171.0,191.3295,191.3988,191.181,191.2503,2171.0
2024-12-17 13:40:00,193.24,193.36,193.11,193.31,2147.0,191.3196,191.4384,191.1909,191.3889,2147.0
2024-12-17 13:45:00,193.37,193.49,193.32,193.45,2061.0,191.4483,191.5671,191.3988,191.5275,2061.0
2024-12-17 13:50:00,193.44,193.44,193.25,193.41,3168.0,191.5176,191.5176,191.3295,191.4879,3168.0
2024-12-17 13:55:00,193.43,193.54,193.4,193.46,1985.0,191.5077,191.6166,191.478,191.5374,1985.0
2024-12-17 14:00:00,193.36,193.54,193.33,193.5,6237.0,191.4384,191.6166,191.4087,191.577,6237.0
2024-12-17 14:05:00,193.38,193.54,193.23,193.23,5264.0,191.4582,191.6166,191.3097,191.3097,5264.0
2024-12-17 14:10:00,193.2,193.23,193.04,193.14,1963.0,191.28,191.3097,191.1216,191.2206,1963.0
2024-12-17 14:15:00,193.15,193.22,193.04,193.22,6601.0,191.2305,191.2998,191.1216,191.2998,6601.0
2024-12-17 14:20:00,193.19,193.28,193.12,193.23,2936.0,191.2701,191.3592,191.2008,191.3097,2936.0
2024-12-17 14:25:00,193.15,193.22,193.06,193.15,3136.0,191.2305,191.2998,191.1414,191.2305,3136.0
2024-12-17 14:30:00,193.11,193.13,192.91,192.91,7714.0,191.1909,191.2107,190.9929,190.9929,7714.0
2024-12-17 14:35:00,192.95,193.05,192.91,192.99,3202.0,191.0325,191.1315,190.9929,191.0721,3202.0
2024-12-17 14:40:00,193.04,193.1,192.84,193.0,5915.0,191.1216,191.181,190.9236,191.082,5915.0
2024-12-17 14:45:00,193.0,193.15,192.99,193.06,4279.0,191.082,191.2305,191.0721,191.1414,4279.0
2024-12-17 14:50:00,192.97,192.98,192.72,192.74,6193.0,191.0523,191.0622,190.8048,190.8246,6193.0
2024-12-17 14:55:00,192.78,192.97,192.77,192.93,7108.0,190.8642,191.0523,190.8543,191.0127,7108.0
2024-12-17 15:00:00,192.88,193.1,192.88,193.1,2555.0,190.9632,191.181,190.9632,191.181,2555.0
2024-12-17 15:05:00,193.12,193.32,193.04,193.14,6246.0,191.2008,191.3988,191.1216,191.2206,6246.0
2024-12-17 15:10:00,193.1,193.14,192.98,192.99,8967.0,191.181,191.2206,191.0622,191.0721,8967.0
2024-12-17 15:15:00,192.97,193.1,192.95,193.1,3261.0,191.0523,191.181,191.0325,191.181,3261.0
2024-12-17 15:20:00,192.95,193.23,192.95,193.22,12797.0,191.0325,191.3097,191.0325,191.2998,12797.0
2024-12-17 15:25:00,193.15,193.16,192.93,192.98,6766.0,191.2305,191.2404,191.0127,191.0622,6766.0
2024-12-17 15:30:00,192.98,193.38,192.96,193.38,8391.0,191.0622,191.4582,191.0424,191.4582,8391.0
2024-12-17 15:35:00,193.38,193.47,193.21,193.28,13346.0,191.4582,191.5473,191.2899,191.3592,13346.0
2024-12-17 15:40:00,193.35,193.62,193.35,193.5,6727.0,191.4285,191.6958,191.4285,191.577,6727.0
2024-12-17 15:45:00,193.5,193.69,193.37,193.63,9273.0,191.577,191.7651,191.4483,191.7057,9273.0
2024-12-17 15:50:00,193.53,193.71,193.36,193.36,18358.0,191.6067,191.7849,191.4384,191.4384,18358.0
2024-12-17 15:55:00,193.36,193.72,193.26,193.4,81759.0,191.4384,191.7948,191.3394,191.478,81759.0
2024-12-18 09:30:00,192.49,193.69,192.49,192.87,18978.0,190.5771,191.7651,190.5771,190.9533,18978.0
2024-12-18 09:35:00,192.86,192.86,192.23,192.67,1930.0,190.9434,190.9434,190.3197,190.7553,1930.0
2024-12-18 09:40:00,192.67,192.67,192.17,192.42,6656.0,190.7553,190.7553,190.2602,190.5078,6656.0
2024-12-18 09:45:00,192.42,192.99,192.42,192.71,1165.0,190.5078,191.0721,190.5078,190.7949,1165.0
2024-12-18 09:50:00,192.66,193.23,192.65,192.99,7900.0,190.7454,191.3097,190.7355,191.0721,7900.0
2024-12-18 09:55:00,193.0,193.37,192.67,193.21,5433.0,191.082,191.4483,190.7553,191.2899,5433.0
2024-12-18 10:00:00,193.32,193.36,192.9,192.98,3592.0,191.3988,191.4384,190.983,191.0622,3592.0
2024-12-18 10:05:00,192.97,193.17,192.73,192.73,1957.0,191.0523,191.2503,190.8147,190.8147,1957.0
2024-12-18 10:10:00,192.79,192.8,192.33,192.33,2049.0,190.8741,190.884,190.4187,190.4187,2049.0
2024-12-18 10:15:00,192.45,192.63,192.27,192.27,1939.0,190.5375,190.7157,190.3593,190.3593,1939.0
2024-12-18 10:20:00,192.4,192.51,192.28,192.39,830.0,190.488,190.5969,190.3692,190.4781,830.0
2024-12-18 10:25:00,192.27,192.44,192.25,192.44,1052.0,190.3593,190.5276,190.3395,190.5276,1052.0
2024-12-18 10:30:00,192.34,192.72,192.34,192.72,5008.0,190.4286,190.8048,190.4286,190.8048,5008.0
2024-12-18 10:35:00,192.67,192.85,192.49,192.68,1757.0,190.7553,190.9335,190.5771,190.7652,1757.0
2024-12-18 10:40:00,192.53,192.53,192.48,192.49,1176.0,190.6167,190.6167,190.5672,190.5771,1176.0
2024-12-18 10:45:00,192.49,192.58,192.4,192.53,3011.0,190.5771,190.6662,190.488,190.6167,3011.0
2024-12-18 10:50:00,192.53,193.04,192.53,192.86,5110.0,190.6167,191.1216,190.6167,190.9434,5110.0
2024-12-18 10:55:00,192.79,192.79,192.38,192.42,7524.0,190.8741,190.8741,190.4682,190.5078,7524.0
2024-12-18 11:00:00,192.59,192.88,192.58,192.77,2299.0,190.6761,190.9632,190.6662,190.8543,2299.0
2024-12-18 11:05:00,192.63,192.67,192.48,192.67,1578.0,190.7157,190.7553,190.5672,190.7553,1578.0
2024-12-18 11:10:00,192.53,192.57,192.48,192.56,1346.0,190.6167,190.6563,190.5672,190.6464,1346.0
2024-12-18 11:15:00,192.59,192.6,192.28,192.36,1384.0,190.6761,190.686,190.3692,190.4484,1384.0
2024-12-18 11:20:00,192.31,192.32,192.17,192.17,4097.0,190.3989,190.4088,190.2602,190.2602,4097.0
2024-12-18 11:25:00,192.44,192.44,192.15,192.16,2534.0,190.5276,190.5276,190.2404,190.2503,2534.0
2024-12-18 11:30:00,192.04,192.09,191.76,192.03,3084.0,190.1315,190.181,189.8543,190.1216,3084.0
2024-12-18 11:35:00,191.95,192.13,191.88,192.02,4846.0,190.0424,190.2206,189.9731,190.1117,4846.0
2024-12-18 11:40:00,192.14,192.2,191.97,192.09,1242.0,190.2305,190.2899,190.0622,190.181,1242.0
2024-12-18 11:45:00,192.18,192.43,192.13,192.43,3015.0,190.2701,190.5177,190.2206,190.5177,3015.0
2024-12-18 11:50:00,192.3,192.5,192.28,192.5,9671.0,190.389,190.587,190.3692,190.587,9671.0
2024-12-18 11:55:00,192.41,192.5,192.41,192.5,1700.0,190.4979,190.587,190.4979,190.587,1700.0
2024-12-18 12:00:00,192.35,192.41,192.28,192.36,5447.0,190.4385,190.4979,190.3692,190.4484,5447.0
2024-12-18 12:05:00,192.28,192.28,191.87,191.96,5173.0,190.3692,190.3692,189.9632,190.0523,5173.0
2024-12-18 12:10:00,191.97,192.16,191.97,192.07,823.0,190.0622,190.2503,190.0622,190.1612,823.0
2024-12-18 12:15:00,192.13,192.42,192.01,192.42,4774.0,190.2206,190.5078,190.1018,190.5078,4774.0
2024-12-18 12:20:00,192.33,192.5,192.25,192.44,3857.0,190.4187,190.587,190.3395,190.5276,3857.0
2024-12-18 12:25:00,192.35,192.37,192.26,192.27,2611.0,190.4385,190.4583,190.3494,190.3593,2611.0
2024-12-18 12:30:00,192.24,192.31,191.94,192.08,6431.0,190.3296,190.3989,190.0325,190.1711,6431.0
2024-12-18 12:35:00,192.03,192.17,191.93,192.17,1915.0,190.1216,190.2602,190.0226,190.2602,1915.0
2024-12-18 12:40:00,192.06,192.06,191.86,191.87,1646.0,190.1513,190.1513,189.9533,189.9632,1646.0
2024-12-18 12:45:00,191.9,191.93,191.87,191.88,1100.0,189.9929,190.0226,189.9632,189.9731,1100.0
2024-12-18 12:50:00,191.9,191.97,191.81,191.92,3798.0,189.9929,190.0622,189.9038,190.0127,3798.0
2024-12-18 12:55:00,191.92,192.05,191.88,191.99,3318.0,190.0127,190.1414,189.9731,190.082,3318.0
2024-12-18 13:00:00,191.99,192.07,191.92,191.93,1529.0,190.082,190.1612,190.0127,190.0226,1529.0
2024-12-18 13:05:00,191.94,191.94,191.75,191.75,1725.0,190.0325,190.0325,189.8444,189.8444,1725.0
2024-12-18 13:10:00,191.7,191.7,191.53,191.64,2618.0,189.7949,189.7949,189.6266,189.7355,2618.0
2024-12-18 13:15:00,191.64,191.76,191.63,191.64,2546.0,189.7355,189.8543,189.7256,189.7355,2546.0
2024-12-18 13:20:00,191.76,191.76,191.63,191.69,1012.0,189.8543,189.8543,189.7256,189.785,1012.0
2024-12-18 13:25:00,191.64,191.64,191.6,191.6,962.0,189.7355,189.7355,189.6959,189.6959,962.0
2024-12-18 13:30:00,191.69,191.9,191.68,191.73,4505.0,189.785,189.9929,189.7751,189.8246,4505.0
2024-12-18 13:35:00,191.95,192.02,191.92,192.02,1400.0,190.0424,190.1117,190.0127,190.1117,1400.0
2024-12-18 13:40:00,192.14,192.29,192.12,192.25,1200.0,190.2305,190.3791,190.2107,190.3395,1200.0
2024-12-18 13:45:00,192.25,192.46,192.24,192.37,1700.0,190.3395,190.5474,190.3296,190.4583,1700.0
2024-12-18 13:50:00,192.37,192.37,192.21,192.31,3118.0,190.4583,190.4583,190.2998,190.3989,3118.0
2024-12-18 13:55:00,192.31,192.34,192.21,192.21,4098.0,190.3989,190.4286,190.2998,190.2998,4098.0
2024-12-18 14:00:00,192.19,192.41,191.92,191.92,7960.0,190.28,190.4979,190.0127,190.0127,7960.0
2024-12-18 14:05:00,192.01,192.01,191.54,191.59,2120.0,190.1018,190.1018,189.6365,189.686,2120.0
2024-12-18 14:10:00,191.58,191.73,191.32,191.41,3612.0,189.6761,189.8246,189.4187,189.5078,3612.0
2024-12-18 14:15:00,191.41,191.41,191.28,191.41,2810.0,189.5078,189.5078,189.3791,189.5078,2810.0
2024-12-18 14:20:00,191.33,191.49,191.22,191.28,1576.0,189.4286,189.587,189.3197,189.3791,1576.0
2024-12-18 14:25:00,191.34,191.35,191.15,191.18,4701.0,189.4385,189.4484,189.2504,189.2801,4701.0
2024-12-18 14:30:00,191.09,191.22,190.81,191.07,5046.0,189.191,189.3197,188.9138,189.1712,5046.0
2024-12-18 14:35:00,191.23,191.37,191.03,191.25,6740.0,189.3296,189.4682,189.1316,189.3494,6740.0
2024-12-18 14:40:00,191.25,191.45,191.07,191.38,4157.0,189.3494,189.5474,189.1712,189.4781,4157.0
2024-12-18 14:45:00,191.35,191.49,190.64,190.66,8768.0,189.4484,189.587,188.7455,188.7653,8768.0
2024-12-18 14:50:00,190.67,190.8,190.33,190.71,6752.0,188.7752,188.9039,188.4385,188.8148,6752.0
2024-12-18 14:55:00,190.62,190.75,190.14,190.15,8002.0,188.7257,188.8544,188.2504,188.2603,8002.0
2024-12-18 15:00:00,190.15,190.94,190.14,190.83,5605.0,188.2603,189.0425,188.2504,188.9336,5605.0
2024-12-18 15:05:00,190.75,191.08,190.7,190.79,5345.0,188.8544,189.1811,188.8049,188.894,5345.0
2024-12-18 15:10:00,190.95,190.96,190.62,190.8,2322.0,189.0524,189.0623,188.7257,188.9039,2322.0
2024-12-18 15:15:00,190.71,190.97,190.22,190.6,44291.0,188.8148,189.0722,188.3296,188.7058,44291.0
2024-12-18 15:20:00,190.73,191.25,190.57,190.97,11362.0,188.8346,189.3494,188.6761,189.0722,11362.0
2024-12-18 15:25:00,190.9,191.09,190.61,190.8,17301.0,189.0029,189.191,188.7157,188.9039,17301.0
2024-12-18 15:30:00,190.73,190.87,190.6,190.87,5414.0,188.8346,188.9732,188.7058,188.9732,5414.0
2024-12-18 15:35:00,190.77,190.91,190.04,190.04,15705.0,188.8742,189.0128,188.1514,188.1514,15705.0
2024-12-18 15:40:00,190.27,190.27,189.54,189.73,56384.0,188.3791,188.3791,187.6564,187.8445,56384.0
2024-12-18 15:45:00,189.73,190.48,189.56,190.08,33844.0,187.8445,188.587,187.6762,188.191,33844.0
2024-12-18 15:50:00,190.27,190.5,190.01,190.01,49864.0,188.3791,188.6068,188.1217,188.1217,49864.0
2024-12-18 15:55:00,190.08,190.08,189.09,189.27,119598.0,188.191,188.191,187.2109,187.3891,119598.0
2024-12-19 09:30:00,189.66,191.25,189.5,191.25,23021.0,187.7752,189.3494,187.6168,189.3494,23021.0
2024-12-19 09:35:00,191.98,192.07,191.37,191.63,5927.0,190.0721,190.1612,189.4682,189.7256,5927.0
2024-12-19 09:40:00,191.59,191.87,190.66,190.66,4986.0,189.686,189.9632,188.7653,188.7653,4986.0
2024-12-19 09:45:00,190.83,191.18,190.37,190.55,3614.0,188.9336,189.2801,188.4781,188.6563,3614.0
2024-12-19 09:50:00,190.35,190.36,189.88,189.89,1699.0,188.4583,188.4682,187.993,188.0029,1699.0
2024-12-19 09:55:00,189.81,189.82,189.1,189.31,4513.0,187.9237,187.9336,187.2208,187.4287,4513.0
2024-12-19 10:00:00,189.47,189.6,188.9,189.58,6656.0,187.5871,187.7158,187.0227,187.696,6656.0
2024-12-19 10:05:00,189.48,189.51,188.77,188.98,6498.0,187.597,187.6267,186.894,187.1019,6498.0
2024-12-19 10:10:00,188.76,189.14,188.38,188.89,5070.0,186.8841,187.2604,186.5079,187.0128,5070.0
2024-12-19 10:15:00,188.88,188.89,188.55,188.7,2939.0,187.0029,187.0128,186.6762,186.8247,2939.0
2024-12-19 10:20:00,188.9,189.01,188.76,189.01,3636.0,187.0227,187.1317,186.8841,187.1317,3636.0
2024-12-19 10:25:00,189.0,189.42,189.0,189.25,3032.0,187.1217,187.5376,187.1217,187.3693,3032.0
2024-12-19 10:30:00,189.43,189.86,189.19,189.68,6493.0,187.5475,187.9732,187.3099,187.795,6493.0
2024-12-19 10:35:00,189.58,189.87,189.52,189.6,3704.0,187.696,187.9831,187.6366,187.7158,3704.0
2024-12-19 10:40:00,189.77,189.87,189.72,189.76,1028.0,187.8841,187.9831,187.8346,187.8742,1028.0
2024-12-19 10:45:00,189.63,189.63,189.1,189.28,10627.0,187.7455,187.7455,187.2208,187.399,10627.0
2024-12-19 10:50:00,189.22,189.53,189.17,189.52,2548.0,187.3396,187.6465,187.2901,187.6366,2548.0
2024-12-19 10:55:00,189.51,189.52,189.18,189.52,2858.0,187.6267,187.6366,187.3,187.6366,2858.0
2024-12-19 11:00:00,189.54,189.6,189.15,189.15,6095.0,187.6564,187.7158,187.2703,187.2703,6095.0
2024-12-19 11:05:00,189.37,189.45,189.27,189.36,1166.0,187.4881,187.5673,187.3891,187.4782,1166.0
2024-12-19 11:10:00,189.36,189.58,189.35,189.42,2439.0,187.4782,187.696,187.4683,187.5376,2439.0
2024-12-19 11:15:00,189.42,190.03,189.41,190.03,6299.0,187.5376,188.1415,187.5277,188.1415,6299.0
2024-12-19 11:20:00,190.0,190.59,189.99,190.53,3094.0,188.1118,188.6959,188.1019,188.6365,3094.0
2024-12-19 11:25:00,190.52,190.75,190.52,190.6,3313.0,188.6266,188.8544,188.6266,188.7058,3313.0
2024-12-19 11:30:00,190.68,190.89,190.68,190.81,2930.0,188.7851,188.993,188.7851,188.9138,2930.0
2024-12-19 11:35:00,190.73,190.87,190.65,190.87,2065.0,188.8346,188.9732,188.7554,188.9732,2065.0
2024-12-19 11:40:00,190.9,191.02,190.8,190.81,3933.0,189.0029,189.1217,188.9039,188.9138,3933.0
2024-12-19 11:45:00,190.72,191.01,190.65,190.77,5693.0,188.8247,189.1118,188.7554,188.8742,5693.0
2024-12-19 11:50:00,190.9,190.93,190.7,190.81,7359.0,189.0029,189.0326,188.8049,188.9138,7359.0
2024-12-19 11:55:00,190.8,190.91,190.66,190.9,5582.0,188.9039,189.0128,188.7653,189.0029,5582.0
2024-12-19 12:00:00,190.9,191.19,190.78,191.15,3247.0,189.0029,189.29,188.8841,189.2504,3247.0
2024-12-19 12:05:00,191.03,191.22,190.85,191.22,2812.0,189.1316,189.3197,188.9534,189.3197,2812.0
2024-12-19 12:10:00,191.1,191.18,190.89,190.99,1901.0,189.2009,189.2801,188.993,189.092,1901.0
2024-12-19 12:15:00,190.99,191.12,190.98,191.12,2626.0,189.092,189.2207,189.0821,189.2207,2626.0
2024-12-19 12:20:00,191.1,191.1,190.64,190.83,8420.0,189.2009,189.2009,188.7455,188.9336,8420.0
2024-12-19 12:25:00,190.76,190.9,190.76,190.81,2544.0,188.8643,189.0029,188.8643,188.9138,2544.0
2024-12-19 12:30:00,190.81,190.87,190.59,190.85,3886.0,188.9138,188.9732,188.6959,188.9534,3886.0
2024-12-19 12:35:00,190.66,191.0,190.66,190.99,3094.0,188.7653,189.1019,188.7653,189.092,3094.0
2024-12-19 12:40:00,191.01,191.09,190.87,190.94,2729.0,189.1118,189.191,188.9732,189.0425,2729.0
2024-12-19 12:45:00,190.94,191.17,190.94,191.07,1268.0,189.0425,189.2702,189.0425,189.1712,1268.0
2024-12-19 12:50:00,190.98,191.17,190.87,191.0,7776.0,189.0821,189.2702,188.9732,189.1019,7776.0
2024-12-19 12:55:00,190.97,191.08,190.85,190.86,5292.0,189.0722,189.1811,188.9534,188.9633,5292.0
2024-12-19 13:00:00,190.87,190.87,190.44,190.51,2088.0,188.9732,188.9732,188.5474,188.6167,2088.0
2024-12-19 13:05:00,190.56,190.87,190.48,190.87,4076.0,188.6662,188.9732,188.587,188.9732,4076.0
2024-12-19 13:10:00,190.97,191.19,190.84,191.09,3989.0,189.0722,189.29,188.9435,189.191,3989.0
2024-12-19 13:15:00,191.06,191.19,191.02,191.09,3086.0,189.1613,189.29,189.1217,189.191,3086.0
2024-12-19 13:20:00,191.1,191.34,191.06,191.34,3155.0,189.2009,189.4385,189.1613,189.4385,3155.0
2024-12-19 13:25:00,191.46,191.67,191.46,191.67,1200.0,189.5573,189.7652,189.5573,189.7652,1200.0
2024-12-19 13:30:00,191.58,191.85,191.52,191.82,2000.0,189.6761,189.9434,189.6167,189.9137,2000.0
2024-12-19 13:35:00,191.82,191.97,191.62,191.86,5156.0,189.9137,190.0622,189.7157,189.9533,5156.0
2024-12-19 13:40:00,191.87,192.1,191.85,192.06,2844.0,189.9632,190.1909,189.9434,190.1513,2844.0
2024-12-19 13:45:00,191.95,192.09,191.84,191.94,2500.0,190.0424,190.181,189.9335,190.0325,2500.0
2024-12-19 13:50:00,191.94,191.99,191.74,191.8,3739.0,190.0325,190.082,189.8345,189.8939,3739.0
2024-12-19 13:55:00,191.92,191.97,191.76,191.97,905.0,190.0127,190.0622,189.8543,190.0622,905.0
2024-12-19 14:00:00,191.97,192.06,191.87,192.05,3548.0,190.0622,190.1513,189.9632,190.1414,3548.0
2024-12-19 14:05:00,191.99,192.13,191.92,191.98,4799.0,190.082,190.2206,190.0127,190.0721,4799.0
2024-12-19 14:10:00,191.92,191.92,191.61,191.78,7548.0,190.0127,190.0127,189.7058,189.8741,7548.0
2024-12-19 14:15:00,191.85,191.89,191.77,191.79,3784.0,189.9434,189.983,189.8642,189.884,3784.0
2024-12-19 14:20:00,191.8,191.88,191.59,191.88,3404.0,189.8939,189.9731,189.686,189.9731,3404.0
2024-12-19 14:25:00,191.87,191.87,191.68,191.72,2217.0,189.9632,189.9632,189.7751,189.8147,2217.0
2024-12-19 14:30:00,191.69,191.97,191.67,191.89,7381.0,189.785,190.0622,189.7652,189.983,7381.0
2024-12-19 14:35:00,191.82,191.9,191.68,191.81,5283.0,189.9137,189.9929,189.7751,189.9038,5283.0
2024-12-19 14:40:00,191.75,191.94,191.69,191.84,6732.0,189.8444,190.0325,189.785,189.9335,6732.0
2024-12-19 14:45:00,191.89,192.03,191.83,191.88,5387.0,189.983,190.1216,189.9236,189.9731,5387.0
2024-12-19 14:50:00,191.92,191.95,191.75,191.75,2814.0,190.0127,190.0424,189.8444,189.8444,2814.0
2024-12-19 14:55:00,191.75,191.77,191.48,191.49,5741.0,189.8444,189.8642,189.5771,189.587,5741.0
2024-12-19 15:00:00,191.55,191.55,191.36,191.49,3942.0,189.6464,189.6464,189.4583,189.587,3942.0
2024-12-19 15:05:00,191.46,191.46,191.01,191.02,11051.0,189.5573,189.5573,189.1118,189.1217,11051.0
2024-12-19 15:10:00,191.02,191.11,190.95,190.95,16056.0,189.1217,189.2108,189.0524,189.0524,16056.0
2024-12-19 15:15:00,190.99,191.27,190.74,190.75,8745.0,189.092,189.3692,188.8445,188.8544,8745.0
2024-12-19 15:20:00,190.68,191.02,190.64,190.83,9781.0,188.7851,189.1217,188.7455,188.9336,9781.0
2024-12-19 15:25:00,190.92,190.98,190.72,190.84,6310.0,189.0227,189.0821,188.8247,188.9435,6310.0
2024-12-19 15:30:00,190.96,190.96,190.68,190.77,7881.0,189.0623,189.0623,188.7851,188.8742,7881.0
2024-12-19 15:35:00,190.77,191.04,190.59,191.0,24743.0,188.8742,189.1415,188.6959,189.1019,24743.0
2024-12-19 15:40:00,190.93,191.29,190.89,191.09,15331.0,189.0326,189.389,188.993,189.191,15331.0
2024-12-19 15:45:00,191.0,191.28,190.66,190.88,20437.0,189.1019,189.3791,188.7653,188.9831,20437.0
2024-12-19 15:50:00,190.73,190.77,190.03,190.14,32640.0,188.8346,188.8742,188.1415,188.2504,32640.0
2024-12-19 15:55:00,190.16,190.21,189.66,189.77,118497.0,188.2702,188.3197,187.7752,187.8841,118497.0
2024-12-20 09:30:00,188.43,191.03,187.41,190.55,165012.0,186.5574,189.1316,185.5476,188.6563,165012.0
2024-12-20 09:35:00,191.35,191.57,190.53,191.56,730.0,189.4484,189.6662,188.6365,189.6563,730.0
2024-12-20 09:40:00,190.82,191.71,190.26,190.26,18511.0,188.9237,189.8048,188.3692,188.3692,18511.0
2024-12-20 09:45:00,190.46,190.57,190.1,190.55,4445.0,188.5672,188.6761,188.2108,188.6563,4445.0
2024-12-20 09:50:00,190.48,191.02,189.96,190.57,5058.0,188.587,189.1217,188.0722,188.6761,5058.0
2024-12-20 09:55:00,190.5,191.1,190.43,190.73,3800.0,188.6068,189.2009,188.5375,188.8346,3800.0
2024-12-20 10:00:00,190.61,190.81,190.06,190.06,3754.0,188.7157,188.9138,188.1712,188.1712,3754.0
2024-12-20 10:05:00,190.15,190.55,189.97,190.55,4222.0,188.2603,188.6563,188.0821,188.6563,4222.0
2024-12-20 10:10:00,190.49,191.04,190.33,190.93,3501.0,188.5969,189.1415,188.4385,189.0326,3501.0
2024-12-20 10:15:00,190.94,191.46,190.87,191.1,5104.0,189.0425,189.5573,188.9732,189.2009,5104.0
2024-12-20 10:20:00,190.93,191.17,190.91,191.0,2751.0,189.0326,189.2702,189.0128,189.1019,2751.0
2024-12-20 10:25:00,191.17,191.42,190.98,191.31,4078.0,189.2702,189.5177,189.0821,189.4088,4078.0
2024-12-20 10:30:00,191.6,192.01,191.45,191.85,4847.0,189.6959,190.1018,189.5474,189.9434,4847.0
2024-12-20 10:35:00,191.84,191.89,191.55,191.76,7472.0,189.9335,189.983,189.6464,189.8543,7472.0
2024-12-20 10:40:00,191.78,192.08,191.76,191.98,3024.0,189.8741,190.1711,189.8543,190.0721,3024.0
2024-12-20 10:45:00,192.02,192.59,191.81,192.45,4936.0,190.1117,190.6761,189.9038,190.5375,4936.0
2024-12-20 10:50:00,192.3,192.74,192.21,192.67,4205.0,190.389,190.8246,190.2998,190.7553,4205.0
2024-12-20 10:55:00,192.67,192.8,192.34,192.34,11279.0,190.7553,190.884,190.4286,190.4286,11279.0
2024-12-20 11:00:00,192.37,192.99,192.36,192.95,3499.0,190.4583,191.0721,190.4484,191.0325,3499.0
2024-12-20 11:05:00,193.09,193.28,193.02,193.13,3901.0,191.1711,191.3592,191.1018,191.2107,3901.0
2024-12-20 11:10:00,193.13,193.28,193.01,193.23,4527.0,191.2107,191.3592,191.0919,191.3097,4527.0
2024-12-20 11:15:00,193.22,193.85,193.22,193.64,3963.0,191.2998,191.9236,191.2998,191.7156,3963.0
2024-12-20 11:20:00,193.78,193.99,193.7,193.86,3619.0,191.8542,192.0622,191.775,191.9335,3619.0
2024-12-20 11:25:00,193.93,194.11,193.83,194.11,3271.0,192.0028,192.181,191.9037,192.181,3271.0
2024-12-20 11:30:00,194.14,194.47,194.14,194.39,9676.0,192.2107,192.5374,192.2107,192.4582,9676.0
2024-12-20 11:35:00,194.44,194.6,194.29,194.37,6384.0,192.5077,192.6661,192.3592,192.4384,6384.0
2024-12-20 11:40:00,194.28,194.37,194.24,194.32,3656.0,192.3493,192.4384,192.3097,192.3889,3656.0
2024-12-20 11:45:00,194.38,194.59,194.32,194.46,4781.0,192.4483,192.6562,192.3889,192.5275,4781.0
2024-12-20 11:50:00,194.44,194.54,194.29,194.53,4629.0,192.5077,192.6067,192.3592,192.5968,4629.0
2024-12-20 11:55:00,194.53,194.78,194.53,194.71,2178.0,192.5968,192.8443,192.5968,192.775,2178.0
2024-12-20 12:00:00,194.64,194.83,194.57,194.76,3026.0,192.7057,192.8938,192.6364,192.8245,3026.0
2024-12-20 12:05:00,194.79,194.79,194.24,194.47,14282.0,192.8542,192.8542,192.3097,192.5374,14282.0
2024-12-20 12:10:00,194.45,194.46,194.03,194.22,6860.0,192.5176,192.5275,192.1018,192.2899,6860.0
2024-12-20 12:15:00,194.21,194.61,194.2,194.31,7420.0,192.28,192.676,192.2701,192.379,7420.0
2024-12-20 12:20:00,194.31,194.66,194.31,194.63,2511.0,192.379,192.7255,192.379,192.6958,2511.0
2024-12-20 12:25:00,194.62,194.93,194.43,194.81,4473.0,192.6859,192.9928,192.4978,192.874,4473.0
2024-12-20 12:30:00,194.77,194.77,194.43,194.51,2203.0,192.8344,192.8344,192.4978,192.577,2203.0
2024-12-20 12:35:00,194.34,194.48,194.3,194.41,5873.0,192.4087,192.5473,192.3691,192.478,5873.0
2024-12-20 12:40:00,194.42,194.42,194.1,194.11,4970.0,192.4879,192.4879,192.1711,192.181,4970.0
2024-12-20 12:45:00,194.1,194.42,193.81,194.41,5568.0,192.1711,192.4879,191.8839,192.478,5568.0
2024-12-20 12:50:00,194.5,194.65,194.41,194.44,4086.0,192.5671,192.7156,192.478,192.5077,4086.0
2024-12-20 12:55:00,194.44,194.72,194.44,194.56,1501.0,192.5077,192.7849,192.5077,192.6265,1501.0
2024-12-20 13:00:00,194.56,194.57,194.13,194.2,3967.0,192.6265,192.6364,192.2008,192.2701,3967.0
2024-12-20 13:05:00,194.21,194.23,193.93,194.16,2190.0,192.28,192.2998,192.0028,192.2305,2190.0
2024-12-20 13:10:00,194.15,194.38,194.14,194.26,2434.0,192.2206,192.4483,192.2107,192.3295,2434.0
2024-12-20 13:15:00,194.26,194.3,194.1,194.24,5414.0,192.3295,192.3691,192.1711,192.3097,5414.0
2024-12-20 13:20:00,194.36,194.36,194.13,194.17,4126.0,192.4285,192.4285,192.2008,192.2404,4126.0
2024-12-20 13:25:00,194.12,194.12,193.98,193.99,3011.0,192.1909,192.1909,192.0523,192.0622,3011.0
2024-12-20 13:30:00,194.11,194.25,194.09,194.18,3132.0,192.181,192.3196,192.1612,192.2503,3132.0
2024-12-20 13:35:00,194.19,194.35,194.02,194.03,4019.0,192.2602,192.4186,192.0919,192.1018,4019.0
2024-12-20 13:40:00,194.03,194.04,193.87,193.97,2785.0,192.1018,192.1117,191.9434,192.0424,2785.0
2024-12-20 13:45:00,194.01,194.15,193.86,193.86,4676.0,192.082,192.2206,191.9335,191.9335,4676.0
2024-12-20 13:50:00,193.73,193.73,193.17,193.65,53724.0,191.8047,191.8047,191.2503,191.7255,53724.0
2024-12-20 13:55:00,193.83,193.92,193.47,193.47,3979.0,191.9037,191.9929,191.5473,191.5473,3979.0
2024-12-20 14:00:00,193.36,193.48,193.29,193.32,2700.0,191.4384,191.5572,191.3691,191.3988,2700.0
2024-12-20 14:05:00,193.32,193.39,193.2,193.28,4693.0,191.3988,191.4681,191.28,191.3592,4693.0
2024-12-20 14:10:00,193.27,193.35,193.05,193.25,4423.0,191.3493,191.4285,191.1315,191.3295,4423.0
2024-12-20 14:15:00,193.41,193.59,193.22,193.59,1564.0,191.4879,191.6661,191.2998,191.6661,1564.0
2024-12-20 14:20:00,193.63,193.77,193.48,193.66,3288.0,191.7057,191.8443,191.5572,191.7354,3288.0
2024-12-20 14:25:00,193.65,193.7,193.53,193.7,3726.0,191.7255,191.775,191.6067,191.775,3726.0
2024-12-20 14:30:00,193.58,193.86,193.58,193.77,4189.0,191.6562,191.9335,191.6562,191.8443,4189.0
2024-12-20 14:35:00,193.77,193.77,193.66,193.67,4838.0,191.8443,191.8443,191.7354,191.7453,4838.0
2024-12-20 14:40:00,193.67,193.68,193.5,193.62,5462.0,191.7453,191.7552,191.577,191.6958,5462.0
2024-12-20 14:45:00,193.58,193.58,193.33,193.37,3922.0,191.6562,191.6562,191.4087,191.4483,3922.0
2024-12-20 14:50:00,193.34,193.34,193.19,193.23,6421.0,191.4186,191.4186,191.2701,191.3097,6421.0
2024-12-20 14:55:00,193.28,193.49,193.28,193.4,10845.0,191.3592,191.5671,191.3592,191.478,10845.0
2024-12-20 15:00:00,193.4,193.76,193.3,193.7,3089.0,191.478,191.8344,191.379,191.775,3089.0
2024-12-20 15:05:00,193.85,193.99,193.7,193.71,4198.0,191.9236,192.0622,191.775,191.7849,4198.0
2024-12-20 15:10:00,193.78,193.93,193.77,193.89,4687.0,191.8542,192.0028,191.8443,191.9632,4687.0
2024-12-20 15:15:00,193.84,194.17,193.81,194.09,8163.0,191.9137,192.2404,191.8839,192.1612,8163.0
2024-12-20 15:20:00,194.09,194.18,193.9,194.14,7529.0,192.1612,192.2503,191.9731,192.2107,7529.0
2024-12-20 15:25:00,194.16,194.3,194.11,194.25,8084.0,192.2305,192.3691,192.181,192.3196,8084.0
2024-12-20 15:30:00,194.28,194.42,193.87,193.88,7631.0,192.3493,192.4879,191.9434,191.9533,7631.0
2024-12-20 15:35:00,194.0,194.51,193.96,194.25,23081.0,192.0721,192.577,192.0325,192.3196,23081.0
2024-12-20 15:40:00,194.29,194.53,194.07,194.22,24143.0,192.3592,192.5968,192.1414,192.2899,24143.0
2024-12-20 15:45:00,194.22,194.22,193.47,193.56,13142.0,192.2899,192.2899,191.5473,191.6364,13142.0
2024-12-20 15:50:00,193.65,194.02,193.43,193.61,31916.0,191.7255,192.0919,191.5077,191.6859,31916.0
2024-12-20 15:55:00,193.62,193.81,193.42,193.57,117750.0,191.6958,191.8839,191.4978,191.6463,117750.0
2024-12-23 09:30:00,192.55,193.56,192.08,192.54,19056.0,190.6365,191.6364,190.1711,190.6266,19056.0
2024-12-23 09:35:00,192.57,193.13,192.33,192.56,7877.0,190.6563,191.2107,190.4187,190.6464,7877.0
2024-12-23 09:40:00,192.45,192.85,192.4,192.77,8703.0,190.5375,190.9335,190.488,190.8543,8703.0
2024-12-23 09:45:00,192.39,192.79,192.13,192.17,6293.0,190.4781,190.8741,190.2206,190.2602,6293.0
2024-12-23 09:50:00,192.22,192.65,191.7,191.7,13923.0,190.3097,190.7355,189.7949,189.7949,13923.0
2024-12-23 09:55:00,191.71,192.17,191.7,191.9,7454.0,189.8048,190.2602,189.7949,189.9929,7454.0
2024-12-23 10:00:00,191.84,192.2,191.84,192.0,8016.0,189.9335,190.2899,189.9335,190.0919,8016.0
2024-12-23 10:05:00,191.96,192.62,191.74,192.37,3597.0,190.0523,190.7058,189.8345,190.4583,3597.0
2024-12-23 10:10:00,192.34,192.62,191.99,192.25,3689.0,190.4286,190.7058,190.082,190.3395,3689.0
2024-12-23 10:15:00,192.25,193.15,192.24,193.15,3967.0,190.3395,191.2305,190.3296,191.2305,3967.0
2024-12-23 10:20:00,193.02,193.24,192.82,192.84,6894.0,191.1018,191.3196,190.9038,190.9236,6894.0
2024-12-23 10:25:00,192.69,193.23,192.6,193.05,2812.0,190.7751,191.3097,190.686,191.1315,2812.0
2024-12-23 10:30:00,193.01,193.17,192.67,192.68,2973.0,191.0919,191.2503,190.7553,190.7652,2973.0
2024-12-23 10:35:00,192.83,193.06,192.69,192.92,3444.0,190.9137,191.1414,190.7751,191.0028,3444.0
2024-12-23 10:40:00,192.9,192.92,192.65,192.69,4184.0,190.983,191.0028,190.7355,190.7751,4184.0
2024-12-23 10:45:00,192.7,192.71,192.37,192.52,2650.0,190.785,190.7949,190.4583,190.6068,2650.0
2024-12-23 10:50:00,192.5,192.5,192.27,192.35,2566.0,190.587,190.587,190.3593,190.4385,2566.0
2024-12-23 10:55:00,192.34,192.57,192.14,192.14,3918.0,190.4286,190.6563,190.2305,190.2305,3918.0
2024-12-23 11:00:00,192.15,192.45,192.15,192.45,3778.0,190.2404,190.5375,190.2404,190.5375,3778.0
2024-12-23 11:05:00,192.46,192.6,192.39,192.45,1559.0,190.5474,190.686,190.4781,190.5375,1559.0
2024-12-23 11:10:00,192.45,192.54,192.34,192.49,2853.0,190.5375,190.6266,190.4286,190.5771,2853.0
2024-12-23 11:15:00,192.44,192.58,192.26,192.5,3710.0,190.5276,190.6662,190.3494,190.587,3710.0
2024-12-23 11:20:00,192.5,192.97,192.5,192.86,7731.0,190.587,191.0523,190.587,190.9434,7731.0
2024-12-23 11:25:00,192.77,192.88,192.71,192.78,1277.0,190.8543,190.9632,190.7949,190.8642,1277.0
2024-12-23 11:30:00,192.84,192.89,192.62,192.78,3830.0,190.9236,190.9731,190.7058,190.8642,3830.0
2024-12-23 11:35:00,192.78,192.89,192.78,192.8,1525.0,190.8642,190.9731,190.8642,190.884,1525.0
2024-12-23 11:40:00,192.81,193.0,192.69,192.81,5140.0,190.8939,191.082,190.7751,190.8939,5140.0
2024-12-23 11:45:00,192.83,193.17,192.83,193.13,2431.0,190.9137,191.2503,190.9137,191.2107,2431.0
2024-12-23 11:50:00,193.14,193.31,193.13,193.23,1845.0,191.2206,191.3889,191.2107,191.3097,1845.0
2024-12-23 11:55:00,193.24,193.36,193.12,193.25,3830.0,191.3196,191.4384,191.2008,191.3295,3830.0
2024-12-23 12:00:00,193.33,193.33,193.0,193.08,3048.0,191.4087,191.4087,191.082,191.1612,3048.0
2024-12-23 12:05:00,193.0,193.0,192.8,192.84,1100.0,191.082,191.082,190.884,190.9236,1100.0
2024-12-23 12:10:00,192.83,192.97,192.75,192.97,1397.0,190.9137,191.0523,190.8345,191.0523,1397.0
2024-12-23 12:15:00,192.97,192.97,192.79,192.94,3099.0,191.0523,191.0523,190.8741,191.0226,3099.0
2024-12-23 12:20:00,193.0,193.26,192.87,193.24,2725.0,191.082,191.3394,190.9533,191.3196,2725.0
2024-12-23 12:25:00,193.19,193.44,193.16,193.33,3991.0,191.2701,191.5176,191.2404,191.4087,3991.0
2024-12-23 12:30:00,193.28,193.35,193.18,193.28,2387.0,191.3592,191.4285,191.2602,191.3592,2387.0
2024-12-23 12:35:00,193.29,193.3,193.06,193.11,2627.0,191.3691,191.379,191.1414,191.1909,2627.0
2024-12-23 12:40:00,193.12,193.12,192.96,193.06,1060.0,191.2008,191.2008,191.0424,191.1414,1060.0
2024-12-23 12:45:00,193.06,193.31,193.06,193.1,3832.0,191.1414,191.3889,191.1414,191.181,3832.0
2024-12-23 12:50:00,193.09,193.18,193.05,193.05,3001.0,191.1711,191.2602,191.1315,191.1315,3001.0
2024-12-23 12:55:00,193.06,193.11,193.02,193.04,1100.0,191.1414,191.1909,191.1018,191.1216,1100.0
2024-12-23 13:00:00,193.12,193.22,193.09,193.09,1700.0,191.2008,191.2998,191.1711,191.1711,1700.0
2024-12-23 13:05:00,193.16,193.23,193.07,193.07,2463.0,191.2404,191.3097,191.1513,191.1513,2463.0
2024-12-23 13:10:00,193.08,193.08,193.05,193.06,1100.0,191.1612,191.1612,191.1315,191.1414,1100.0
2024-12-23 13:15:00,193.13,193.13,192.83,192.91,2915.0,191.2107,191.2107,190.9137,190.9929,2915.0
2024-12-23 13:20:00,192.92,193.05,192.91,192.99,1919.0,191.0028,191.1315,190.9929,191.0721,1919.0
2024-12-23 13:25:00,192.98,193.09,192.96,193.03,1050.0,191.0622,191.1711,191.0424,191.1117,1050.0
2024-12-23 13:30:00,193.08,193.08,192.8,192.94,4903.0,191.1612,191.1612,190.884,191.0226,4903.0
2024-12-23 13:35:00,193.03,193.17,193.02,193.14,3080.0,191.1117,191.2503,191.1018,191.2206,3080.0
2024-12-23 13:40:00,193.04,193.14,193.03,193.14,1471.0,191.1216,191.2206,191.1117,191.2206,1471.0
2024-12-23 13:45:00,193.15,193.31,193.06,193.31,4959.0,191.2305,191.3889,191.1414,191.3889,4959.0
2024-12-23 13:50:00,193.32,193.48,193.25,193.42,5829.0,191.3988,191.5572,191.3295,191.4978,5829.0
2024-12-23 13:55:00,193.37,193.44,193.25,193.42,2328.0,191.4483,191.5176,191.3295,191.4978,2328.0
2024-12-23 14:00:00,193.36,193.36,193.09,193.19,4440.0,191.4384,191.4384,191.1711,191.2701,4440.0
2024-12-23 14:05:00,193.21,193.21,193.13,193.2,1252.0,191.2899,191.2899,191.2107,191.28,1252.0
2024-12-23 14:10:00,193.25,193.25,193.07,193.13,2204.0,191.3295,191.3295,191.1513,191.2107,2204.0
2024-12-23 14:15:00,193.08,193.12,192.95,193.01,3402.0,191.1612,191.2008,191.0325,191.0919,3402.0
2024-12-23 14:20:00,193.02,193.07,192.91,192.95,1886.0,191.1018,191.1513,190.9929,191.0325,1886.0
2024-12-23 14:25:00,192.95,192.95,192.82,192.86,2112.0,191.0325,191.0325,190.9038,190.9434,2112.0
2024-12-23 14:30:00,192.86,193.06,192.85,193.01,2840.0,190.9434,191.1414,190.9335,191.0919,2840.0
2024-12-23 14:35:00,193.09,193.1,192.82,192.91,2508.0,191.1711,191.181,190.9038,190.9929,2508.0
2024-12-23 14:40:00,192.91,192.95,192.82,192.95,1538.0,190.9929,191.0325,190.9038,191.0325,1538.0
2024-12-23 14:45:00,192.93,193.16,192.93,193.03,7874.0,191.0127,191.2404,191.0127,191.1117,7874.0
2024-12-23 14:50:00,192.99,193.19,192.98,193.04,4749.0,191.0721,191.2701,191.0622,191.1216,4749.0
2024-12-23 14:55:00,193.07,193.12,192.92,192.93,3857.0,191.1513,191.2008,191.0028,191.0127,3857.0
2024-12-23 15:00:00,192.89,193.25,192.89,193.25,2986.0,190.9731,191.3295,190.9731,191.3295,2986.0
2024-12-23 15:05:00,193.23,193.28,193.05,193.05,2502.0,191.3097,191.3592,191.1315,191.1315,2502.0
2024-12-23 15:10:00,192.95,192.95,192.77,192.78,16982.0,191.0325,191.0325,190.8543,190.8642,16982.0
2024-12-23 15:15:00,192.84,192.85,192.6,192.73,7934.0,190.9236,190.9335,190.686,190.8147,7934.0
2024-12-23 15:20:00,192.82,193.05,192.78,193.05,2409.0,190.9038,191.1315,190.8642,191.1315,2409.0
2024-12-23 15:25:00,193.19,193.25,193.04,193.05,3780.0,191.2701,191.3295,191.1216,191.1315,3780.0
2024-12-23 15:30:00,193.03,193.22,193.02,193.11,5027.0,191.1117,191.2998,191.1018,191.1909,5027.0
2024-12-23 15:35:00,193.11,193.48,193.07,193.43,5972.0,191.1909,191.5572,191.1513,191.5077,5972.0
2024-12-23 15:40:00,193.41,193.7,193.37,193.54,11706.0,191.4879,191.775,191.4483,191.6166,11706.0
2024-12-23 15:45:00,193.56,193.66,193.52,193.65,4526.0,191.6364,191.7354,191.5968,191.7255,4526.0
2024-12-23 15:50:00,193.72,193.84,193.49,193.49,11704.0,191.7948,191.9137,191.5671,191.5671,11704.0
2024-12-23 15:55:00,193.48,193.79,193.47,193.58,48780.0,191.5572,191.8641,191.5473,191.6562,48780.0
2024-12-24 09:30:00,193.87,194.51,193.47,193.84,12136.0,191.9434,192.577,191.5473,191.9137,12136.0
2024-12-24 09:35:00,193.84,193.84,193.32,193.33,716.0,191.9137,191.9137,191.3988,191.4087,716.0
2024-12-24 09:40:00,193.63,194.0,193.36,193.78,10150.0,191.7057,192.0721,191.4384,191.8542,10150.0
2024-12-24 09:45:00,193.77,193.77,193.26,193.49,2212.0,191.8443,191.8443,191.3394,191.5671,2212.0
2024-12-24 09:50:00,193.39,193.59,192.97,193.09,2732.0,191.4681,191.6661,191.0523,191.1711,2732.0
2024-12-24 09:55:00,193.05,193.35,192.92,193.09,8550.0,191.1315,191.4285,191.0028,191.1711,8550.0
2024-12-24 10:00:00,193.28,193.68,193.06,193.68,2155.0,191.3592,191.7552,191.1414,191.7552,2155.0
2024-12-24 10:05:00,193.68,193.91,193.07,193.08,6033.0,191.7552,191.983,191.1513,191.1612,6033.0
2024-12-24 10:10:00,193.28,193.79,193.18,193.71,12474.0,191.3592,191.8641,191.2602,191.7849,12474.0
2024-12-24 10:15:00,193.71,194.34,193.65,194.12,8094.0,191.7849,192.4087,191.7255,192.1909,8094.0
2024-12-24 10:20:00,194.02,194.08,193.82,194.07,2522.0,192.0919,192.1513,191.8938,192.1414,2522.0
2024-12-24 10:25:00,193.91,194.18,193.91,193.95,1126.0,191.983,192.2503,191.983,192.0226,1126.0
2024-12-24 10:30:00,194.09,194.5,193.97,194.41,4139.0,192.1612,192.5671,192.0424,192.478,4139.0
2024-12-24 10:35:00,194.41,194.41,194.24,194.24,2230.0,192.478,192.478,192.3097,192.3097,2230.0
2024-12-24 10:40:00,194.39,194.57,194.33,194.5,1532.0,192.4582,192.6364,192.3988,192.5671,1532.0
2024-12-24 10:45:00,194.5,194.64,194.4,194.5,1300.0,192.5671,192.7057,192.4681,192.5671,1300.0
2024-12-24 10:50:00,194.5,194.51,194.29,194.3,2241.0,192.5671,192.577,192.3592,192.3691,2241.0
2024-12-24 10:55:00,194.44,194.44,194.02,194.18,3223.0,192.5077,192.5077,192.0919,192.2503,3223.0
2024-12-24 11:00:00,194.29,194.56,194.24,194.56,1710.0,192.3592,192.6265,192.3097,192.6265,1710.0
2024-12-24 11:05:00,194.65,194.66,194.4,194.52,21458.0,192.7156,192.7255,192.4681,192.5869,21458.0
2024-12-24 11:10:00,194.57,194.71,194.38,194.4,6165.0,192.6364,192.775,192.4483,192.4681,6165.0
2024-12-24 11:15:00,194.35,194.52,194.35,194.52,7903.0,192.4186,192.5869,192.4186,192.5869,7903.0
2024-12-24 11:20:00,194.63,194.85,194.49,194.58,15499.0,192.6958,192.9136,192.5572,192.6463,15499.0
2024-12-24 11:25:00,194.57,194.77,194.55,194.72,2500.0,192.6364,192.8344,192.6166,192.7849,2500.0
2024-12-24 11:30:00,194.69,194.85,194.68,194.68,10601.0,192.7552,192.9136,192.7453,192.7453,10601.0
2024-12-24 11:35:00,194.69,194.87,194.63,194.66,1387.0,192.7552,192.9334,192.6958,192.7255,1387.0
2024-12-24 11:40:00,194.75,194.93,194.75,194.93,3303.0,192.8146,192.9928,192.8146,192.9928,3303.0
2024-12-24 11:45:00,194.92,194.94,194.85,194.86,4413.0,192.9829,193.0027,192.9136,192.9235,4413.0
2024-12-24 11:50:00,194.87,195.04,194.55,194.57,3795.0,192.9334,193.1017,192.6166,192.6364,3795.0
2024-12-24 11:55:00,194.71,194.71,194.36,194.43,12366.0,192.775,192.775,192.4285,192.4978,12366.0
2024-12-24 12:00:00,194.45,194.74,194.44,194.69,4908.0,192.5176,192.8047,192.5077,192.7552,4908.0
2024-12-24 12:05:00,194.74,194.84,194.74,194.78,3195.0,192.8047,192.9037,192.8047,192.8443,3195.0
2024-12-24 12:10:00,194.75,194.87,194.74,194.76,1422.0,192.8146,192.9334,192.8047,192.8245,1422.0
2024-12-24 12:15:00,194.83,195.13,194.75,195.12,4740.0,192.8938,193.1908,192.8146,193.1809,4740.0
2024-12-24 12:20:00,195.14,195.23,195.13,195.23,2716.0,193.2007,193.2898,193.1908,193.2898,2716.0
2024-12-24 12:25:00,195.19,195.25,195.02,195.13,2442.0,193.2502,193.3096,193.0819,193.1908,2442.0
2024-12-24 12:30:00,195.15,195.15,194.95,194.96,2595.0,193.2106,193.2106,193.0126,193.0225,2595.0
2024-12-24 12:35:00,194.95,195.21,194.94,195.17,3462.0,193.0126,193.27,193.0027,193.2304,3462.0
2024-12-24 12:40:00,195.2,195.23,194.9,194.97,4142.0,193.2601,193.2898,192.9631,193.0324,4142.0
2024-12-24 12:45:00,194.97,195.05,194.89,194.97,2000.0,193.0324,193.1116,192.9532,193.0324,2000.0
2024-12-24 12:50:00,195.12,195.5,195.1,195.3,11884.0,193.1809,193.5572,193.1611,193.3591,11884.0
2024-12-24 12:55:00,195.3,195.82,195.29,195.72,20697.0,193.3591,193.874,193.3492,193.775,20697.0
2024-12-26 09:30:00,195.46,195.46,194.6,194.88,6019.0,193.5176,193.5176,192.6661,192.9433,6019.0
2024-12-26 09:35:00,195.15,195.15,194.51,194.7,1354.0,193.2106,193.2106,192.577,192.7651,1354.0
2024-12-26 09:40:00,194.93,195.26,194.92,195.12,2082.0,192.9928,193.3195,192.9829,193.1809,2082.0
2024-12-26 09:45:00,194.87,195.61,194.87,195.4,3148.0,192.9334,193.6661,192.9334,193.4581,3148.0
2024-12-26 09:50:00,195.46,195.49,195.34,195.44,1116.0,193.5176,193.5473,193.3987,193.4977,1116.0
2024-12-26 09:55:00,195.36,195.46,195.11,195.41,2220.0,193.4185,193.5176,193.171,193.468,2220.0
2024-12-26 10:00:00,195.41,195.79,195.25,195.49,4477.0,193.468,193.8443,193.3096,193.5473,4477.0
2024-12-26 10:05:00,195.32,195.7,195.25,195.42,3055.0,193.3789,193.7552,193.3096,193.4779,3055.0
2024-12-26 10:10:00,195.31,195.55,195.29,195.53,1224.0,193.369,193.6067,193.3492,193.5869,1224.0
2024-12-26 10:15:00,195.56,195.56,195.01,195.29,2505.0,193.6166,193.6166,193.072,193.3492,2505.0
2024-12-26 10:20:00,195.14,195.7,195.14,195.59,1858.0,193.2007,193.7552,193.2007,193.6463,1858.0
2024-12-26 10:25:00,195.53,195.72,195.44,195.58,1539.0,193.5869,193.775,193.4977,193.6364,1539.0
2024-12-26 10:30:00,195.45,195.58,195.36,195.36,2321.0,193.5077,193.6364,193.4185,193.4185,2321.0
2024-12-26 10:35:00,195.26,195.31,194.93,195.23,3719.0,193.3195,193.369,192.9928,193.2898,3719.0
2024-12-26 10:40:00,195.08,195.12,194.93,195.0,2312.0,193.1413,193.1809,192.9928,193.0621,2312.0
2024-12-26 10:45:00,194.99,195.17,194.96,195.12,8597.0,193.0522,193.2304,193.0225,193.1809,8597.0
2024-12-26 10:50:00,195.13,195.2,194.84,195.2,6653.0,193.1908,193.2601,192.9037,193.2601,6653.0
2024-12-26 10:55:00,195.1,195.14,195.1,195.14,1232.0,193.1611,193.2007,193.1611,193.2007,1232.0
2024-12-26 11:00:00,195.14,195.35,195.07,195.22,6710.0,193.2007,193.4086,193.1314,193.2799,6710.0
2024-12-26 11:05:00,195.22,195.39,195.22,195.34,2930.0,193.2799,193.4482,193.2799,193.3987,2930.0
2024-12-26 11:10:00,195.43,195.45,195.25,195.45,920.0,193.4878,193.5077,193.3096,193.5077,920.0
2024-12-26 11:15:00,195.42,195.55,195.42,195.48,3113.0,193.4779,193.6067,193.4779,193.5374,3113.0
2024-12-26 11:20:00,195.48,195.63,195.42,195.42,2448.0,193.5374,193.6859,193.4779,193.4779,2448.0
2024-12-26 11:25:00,195.46,195.46,195.26,195.3,1500.0,193.5176,193.5176,193.3195,193.3591,1500.0
2024-12-26 11:30:00,195.4,195.4,195.19,195.28,1286.0,193.4581,193.4581,193.2502,193.3393,1286.0
2024-12-26 11:35:00,195.33,195.76,195.33,195.74,6382.0,193.3888,193.8146,193.3888,193.7948,6382.0
2024-12-26 11:40:00,195.79,195.85,195.79,195.85,202.0,193.8443,193.9037,193.8443,193.9037,202.0
2024-12-26 11:45:00,195.79,195.79,195.72,195.72,200.0,193.8443,193.8443,193.775,193.775,200.0
2024-12-26 11:50:00,195.64,195.82,195.64,195.82,1625.0,193.6958,193.874,193.6958,193.874,1625.0
2024-12-26 11:55:00,195.83,195.85,195.55,195.56,2144.0,193.8839,193.9037,193.6067,193.6166,2144.0
2024-12-26 12:00:00,195.5,195.68,195.5,195.68,880.0,193.5572,193.7354,193.5572,193.7354,880.0
2024-12-26 12:05:00,195.69,195.81,195.65,195.66,1767.0,193.7453,193.8641,193.7057,193.7156,1767.0
2024-12-26 12:10:00,195.81,195.92,195.81,195.82,400.0,193.8641,193.973,193.8641,193.874,400.0
2024-12-26 12:15:00,195.88,195.88,195.84,195.86,846.0,193.9334,193.9334,193.8938,193.9136,846.0
2024-12-26 12:20:00,195.86,195.86,195.78,195.78,1881.0,193.9136,193.9136,193.8344,193.8344,1881.0
2024-12-26 12:25:00,195.77,195.77,195.52,195.52,4169.0,193.8245,193.8245,193.577,193.577,4169.0
2024-12-26 12:30:00,195.52,195.53,195.48,195.49,500.0,193.577,193.5869,193.5374,193.5473,500.0
2024-12-26 12:35:00,195.45,195.45,195.42,195.43,300.0,193.5077,193.5077,193.4779,193.4878,300.0
2024-12-26 12:40:00,195.49,195.49,195.49,195.49,300.0,193.5473,193.5473,193.5473,193.5473,300.0
2024-12-26 12:45:00,195.44,195.45,195.26,195.26,2007.0,193.4977,193.5077,193.3195,193.3195,2007.0
2024-12-26 12:50:00,195.18,195.45,195.17,195.45,987.0,193.2403,193.5077,193.2304,193.5077,987.0
2024-12-26 12:55:00,195.47,195.5,195.29,195.38,983.0,193.5275,193.5572,193.3492,193.4383,983.0
2024-12-26 13:00:00,195.34,195.42,195.26,195.42,1887.0,193.3987,193.4779,193.3195,193.4779,1887.0
2024-12-26 13:05:00,195.44,195.47,195.38,195.47,480.0,193.4977,193.5275,193.4383,193.5275,480.0
2024-12-26 13:10:00,195.36,195.36,195.33,195.33,200.0,193.4185,193.4185,193.3888,193.3888,200.0
2024-12-26 13:15:00,195.33,195.5,195.33,195.43,1658.0,193.3888,193.5572,193.3888,193.4878,1658.0
2024-12-26 13:20:00,195.37,195.5,195.36,195.49,1267.0,193.4284,193.5572,193.4185,193.5473,1267.0
2024-12-26 13:25:00,195.54,195.58,195.39,195.42,1411.0,193.5968,193.6364,193.4482,193.4779,1411.0
2024-12-26 13:30:00,195.36,195.45,195.35,195.41,1155.0,193.4185,193.5077,193.4086,193.468,1155.0
2024-12-26 13:35:00,195.42,195.43,195.31,195.31,2225.0,193.4779,193.4878,193.369,193.369,2225.0
2024-12-26 13:40:00,195.48,195.48,195.38,195.38,927.0,193.5374,193.5374,193.4383,193.4383,927.0
2024-12-26 13:45:00,195.38,195.38,195.38,195.38,843.0,193.4383,193.4383,193.4383,193.4383,843.0
2024-12-26 13:50:00,195.38,195.38,195.3,195.31,2312.0,193.4383,193.4383,193.3591,193.369,2312.0
2024-12-26 13:55:00,195.31,195.32,195.28,195.32,632.0,193.369,193.3789,193.3393,193.3789,632.0
2024-12-26 14:00:00,195.24,195.32,195.24,195.32,281.0,193.2997,193.3789,193.2997,193.3789,281.0
2024-12-26 14:05:00,195.23,195.26,195.12,195.15,4175.0,193.2898,193.3195,193.1809,193.2106,4175.0
2024-12-26 14:10:00,195.25,195.25,195.11,195.22,1152.0,193.3096,193.3096,193.171,193.2799,1152.0
2024-12-26 14:15:00,195.17,195.34,195.11,195.19,8436.0,193.2304,193.3987,193.171,193.2502,8436.0
2024-12-26 14:20:00,195.23,195.27,195.22,195.23,1280.0,193.2898,193.3294,193.2799,193.2898,1280.0
2024-12-26 14:25:00,195.23,195.24,195.12,195.13,2789.0,193.2898,193.2997,193.1809,193.1908,2789.0
2024-12-26 14:30:00,195.04,195.25,195.04,195.15,3414.0,193.1017,193.3096,193.1017,193.2106,3414.0
2024-12-26 14:35:00,195.15,195.2,195.09,195.17,3559.0,193.2106,193.2601,193.1512,193.2304,3559.0
2024-12-26 14:40:00,195.17,195.23,195.16,195.23,600.0,193.2304,193.2898,193.2205,193.2898,600.0
2024-12-26 14:45:00,195.23,195.23,195.15,195.19,2818.0,193.2898,193.2898,193.2106,193.2502,2818.0
2024-12-26 14:50:00,195.15,195.18,195.14,195.18,400.0,193.2106,193.2403,193.2007,193.2403,400.0
2024-12-26 14:55:00,195.18,195.33,195.16,195.24,3686.0,193.2403,193.3888,193.2205,193.2997,3686.0
2024-12-26 15:00:00,195.28,195.28,195.2,195.2,700.0,193.3393,193.3393,193.2601,193.2601,700.0
2024-12-26 15:05:00,195.26,195.35,195.21,195.34,3574.0,193.3195,193.4086,193.27,193.3987,3574.0
2024-12-26 15:10:00,195.34,195.41,195.3,195.3,3373.0,193.3987,193.468,193.3591,193.3591,3373.0
2024-12-26 15:15:00,195.27,195.27,195.09,195.24,1898.0,193.3294,193.3294,193.1512,193.2997,1898.0
2024-12-26 15:20:00,195.21,195.35,195.17,195.34,1500.0,193.27,193.4086,193.2304,193.3987,1500.0
2024-12-26 15:25:00,195.35,195.52,195.27,195.42,3917.0,193.4086,193.577,193.3294,193.4779,3917.0
2024-12-26 15:30:00,195.42,195.43,195.32,195.38,2396.0,193.4779,193.4878,193.3789,193.4383,2396.0
2024-12-26 15:35:00,195.43,195.49,195.29,195.3,1662.0,193.4878,193.5473,193.3492,193.3591,1662.0
2024-12-26 15:40:00,195.31,195.39,195.28,195.31,4193.0,193.369,193.4482,193.3393,193.369,4193.0
2024-12-26 15:45:00,195.28,195.58,195.21,195.56,6300.0,193.3393,193.6364,193.27,193.6166,6300.0
2024-12-26 15:50:00,195.55,195.69,195.48,195.58,5650.0,193.6067,193.7453,193.5374,193.6364,5650.0
2024-12-26 15:55:00,195.59,195.77,195.26,195.51,56069.0,193.6463,193.8245,193.3195,193.5671,56069.0
2024-12-27 09:30:00,194.16,194.84,193.9,193.9,12029.0,192.2305,192.9037,191.9731,191.9731,12029.0
2024-12-27 09:35:00,194.34,195.05,194.34,194.76,2779.0,192.4087,193.1116,192.4087,192.8245,2779.0
2024-12-27 09:40:00,194.97,195.04,194.77,195.03,1377.0,193.0324,193.1017,192.8344,193.0918,1377.0
2024-12-27 09:45:00,195.03,195.29,194.78,195.06,3955.0,193.0918,193.3492,192.8443,193.1215,3955.0
2024-12-27 09:50:00,195.28,195.69,195.28,195.51,803.0,193.3393,193.7453,193.3393,193.5671,803.0
2024-12-27 09:55:00,195.62,195.79,195.5,195.67,2700.0,193.676,193.8443,193.5572,193.7255,2700.0
2024-12-27 10:00:00,195.67,195.67,195.18,195.27,4278.0,193.7255,193.7255,193.2403,193.3294,4278.0
2024-12-27 10:05:00,195.1,195.31,195.04,195.31,3000.0,193.1611,193.369,193.1017,193.369,3000.0
2024-12-27 10:10:00,195.31,195.51,194.76,195.03,4263.0,193.369,193.5671,192.8245,193.0918,4263.0
2024-12-27 10:15:00,194.84,195.08,194.67,194.77,9089.0,192.9037,193.1413,192.7354,192.8344,9089.0
2024-12-27 10:20:00,194.75,194.9,194.7,194.83,12795.0,192.8146,192.9631,192.7651,192.8938,12795.0
2024-12-27 10:25:00,194.78,194.79,194.25,194.58,983.0,192.8443,192.8542,192.3196,192.6463,983.0
2024-12-27 10:30:00,194.25,194.27,193.95,194.01,9944.0,192.3196,192.3394,192.0226,192.082,9944.0
2024-12-27 10:35:00,194.08,194.25,194.07,194.14,1032.0,192.1513,192.3196,192.1414,192.2107,1032.0
2024-12-27 10:40:00,194.08,194.41,193.95,194.31,6639.0,192.1513,192.478,192.0226,192.379,6639.0
2024-12-27 10:45:00,194.34,194.46,194.14,194.19,1951.0,192.4087,192.5275,192.2107,192.2602,1951.0
2024-12-27 10:50:00,194.27,194.55,194.23,194.28,3799.0,192.3394,192.6166,192.2998,192.3493,3799.0
2024-12-27 10:55:00,194.25,194.25,193.74,193.88,1900.0,192.3196,192.3196,191.8146,191.9533,1900.0
2024-12-27 11:00:00,193.84,193.84,193.39,193.39,1701.0,191.9137,191.9137,191.4681,191.4681,1701.0
2024-12-27 11:05:00,193.5,193.82,193.5,193.57,2910.0,191.577,191.8938,191.577,191.6463,2910.0
2024-12-27 11:10:00,193.88,193.88,193.41,193.41,1246.0,191.9533,191.9533,191.4879,191.4879,1246.0
2024-12-27 11:15:00,193.37,193.55,193.32,193.34,2779.0,191.4483,191.6265,191.3988,191.4186,2779.0
2024-12-27 11:20:00,193.5,193.69,193.5,193.56,1206.0,191.577,191.7651,191.577,191.6364,1206.0
2024-12-27 11:25:00,193.66,193.81,193.55,193.81,1028.0,191.7354,191.8839,191.6265,191.8839,1028.0
2024-12-27 11:30:00,193.96,194.14,193.72,194.14,1677.0,192.0325,192.2107,191.7948,192.2107,1677.0
2024-12-27 11:35:00,194.08,194.3,193.97,193.98,2724.0,192.1513,192.3691,192.0424,192.0523,2724.0
2024-12-27 11:40:00,194.02,194.03,193.79,193.84,931.0,192.0919,192.1018,191.8641,191.9137,931.0
2024-12-27 11:45:00,193.74,193.74,193.58,193.6,515.0,191.8146,191.8146,191.6562,191.676,515.0
2024-12-27 11:50:00,193.54,193.55,193.21,193.22,1962.0,191.6166,191.6265,191.2899,191.2998,1962.0
2024-12-27 11:55:00,193.22,193.35,193.07,193.19,1834.0,191.2998,191.4285,191.1513,191.2701,1834.0
2024-12-27 12:00:00,192.97,193.16,192.95,193.1,2620.0,191.0523,191.2404,191.0325,191.181,2620.0
2024-12-27 12:05:00,193.12,193.21,192.82,192.91,3169.0,191.2008,191.2899,190.9038,190.9929,3169.0
2024-12-27 12:10:00,192.91,192.95,192.78,192.84,2338.0,190.9929,191.0325,190.8642,190.9236,2338.0
2024-12-27 12:15:00,192.87,193.24,192.87,193.17,2968.0,190.9533,191.3196,190.9533,191.2503,2968.0
2024-12-27 12:20:00,193.09,193.09,192.87,192.87,1039.0,191.1711,191.1711,190.9533,190.9533,1039.0
2024-12-27 12:25:00,192.92,192.97,192.81,192.86,3489.0,191.0028,191.0523,190.8939,190.9434,3489.0
2024-12-27 12:30:00,192.93,193.22,192.92,193.13,2501.0,191.0127,191.2998,191.0028,191.2107,2501.0
2024-12-27 12:35:00,192.96,192.96,192.7,192.7,539.0,191.0424,191.0424,190.785,190.785,539.0
2024-12-27 12:40:00,192.62,192.74,192.59,192.73,970.0,190.7058,190.8246,190.6761,190.8147,970.0
2024-12-27 12:45:00,192.72,192.94,192.72,192.77,2202.0,190.8048,191.0226,190.8048,190.8543,2202.0
2024-12-27 12:50:00,192.84,192.98,192.81,192.98,1390.0,190.9236,191.0622,190.8939,191.0622,1390.0
2024-12-27 12:55:00,192.98,193.16,192.9,193.09,1635.0,191.0622,191.2404,190.983,191.1711,1635.0
2024-12-27 13:00:00,193.08,193.09,192.97,193.0,1122.0,191.1612,191.1711,191.0523,191.082,1122.0
2024-12-27 13:05:00,193.0,193.21,192.95,193.15,9417.0,191.082,191.2899,191.0325,191.2305,9417.0
2024-12-27 13:10:00,193.13,193.24,193.12,193.21,2889.0,191.2107,191.3196,191.2008,191.2899,2889.0
2024-12-27 13:15:00,193.22,193.24,193.08,193.08,1651.0,191.2998,191.3196,191.1612,191.1612,1651.0
2024-12-27 13:20:00,193.08,193.3,193.08,193.29,475.0,191.1612,191.379,191.1612,191.3691,475.0
2024-12-27 13:25:00,193.21,193.21,192.91,192.98,928.0,191.2899,191.2899,190.9929,191.0622,928.0
2024-12-27 13:30:00,192.88,193.05,192.88,193.05,3720.0,190.9632,191.1315,190.9632,191.1315,3720.0
2024-12-27 13:35:00,193.1,193.18,193.1,193.16,3762.0,191.181,191.2602,191.181,191.2404,3762.0
2024-12-27 13:40:00,193.16,193.21,193.08,193.08,3981.0,191.2404,191.2899,191.1612,191.1612,3981.0
2024-12-27 13:45:00,193.16,193.17,193.0,193.1,3188.0,191.2404,191.2503,191.082,191.181,3188.0
2024-12-27 13:50:00,193.1,193.17,193.1,193.16,1321.0,191.181,191.2503,191.181,191.2404,1321.0
2024-12-27 13:55:00,193.09,193.3,192.96,192.96,11873.0,191.1711,191.379,191.0424,191.0424,11873.0
2024-12-27 14:00:00,193.0,193.18,192.98,193.14,3224.0,191.082,191.2602,191.0622,191.2206,3224.0
2024-12-27 14:05:00,193.14,193.32,193.14,193.25,28309.0,191.2206,191.3988,191.2206,191.3295,28309.0
2024-12-27 14:10:00,193.19,193.3,193.11,193.18,4843.0,191.2701,191.379,191.1909,191.2602,4843.0
2024-12-27 14:15:00,193.29,193.42,193.21,193.28,42703.0,191.3691,191.4978,191.2899,191.3592,42703.0
2024-12-27 14:20:00,193.31,193.32,193.17,193.17,1412.0,191.3889,191.3988,191.2503,191.2503,1412.0
2024-12-27 14:25:00,193.21,193.3,193.2,193.22,3897.0,191.2899,191.379,191.28,191.2998,3897.0
2024-12-27 14:30:00,193.22,193.51,193.13,193.5,9970.0,191.2998,191.5869,191.2107,191.577,9970.0
2024-12-27 14:35:00,193.48,193.65,193.47,193.65,2361.0,191.5572,191.7255,191.5473,191.7255,2361.0
2024-12-27 14:40:00,193.67,193.83,193.67,193.83,562.0,191.7453,191.9037,191.7453,191.9037,562.0
2024-12-27 14:45:00,193.97,194.0,193.8,194.0,1144.0,192.0424,192.0721,191.874,192.0721,1144.0
2024-12-27 14:50:00,194.11,194.12,193.79,193.88,725.0,192.181,192.1909,191.8641,191.9533,725.0
2024-12-27 14:55:00,193.88,193.96,193.83,193.83,1633.0,191.9533,192.0325,191.9037,191.9037,1633.0
2024-12-27 15:00:00,193.81,193.81,193.55,193.64,707.0,191.8839,191.8839,191.6265,191.7156,707.0
2024-12-27 15:05:00,193.46,193.79,193.26,193.75,27201.0,191.5374,191.8641,191.3394,191.8245,27201.0
2024-12-27 15:10:00,193.75,193.83,193.66,193.66,4584.0,191.8245,191.9037,191.7354,191.7354,4584.0
2024-12-27 15:15:00,193.77,193.81,193.65,193.74,2610.0,191.8443,191.8839,191.7255,191.8146,2610.0
2024-12-27 15:20:00,193.66,193.77,193.57,193.77,4933.0,191.7354,191.8443,191.6463,191.8443,4933.0
2024-12-27 15:25:00,193.75,193.84,193.59,193.66,2684.0,191.8245,191.9137,191.6661,191.7354,2684.0
2024-12-27 15:30:00,193.63,193.81,193.51,193.66,3337.0,191.7057,191.8839,191.5869,191.7354,3337.0
2024-12-27 15:35:00,193.7,193.76,193.55,193.59,6017.0,191.775,191.8344,191.6265,191.6661,6017.0
2024-12-27 15:40:00,193.59,193.62,193.38,193.42,23061.0,191.6661,191.6958,191.4582,191.4978,23061.0
2024-12-27 15:45:00,193.52,193.86,193.43,193.86,6143.0,191.5968,191.9335,191.5077,191.9335,6143.0
2024-12-27 15:50:00,193.92,194.41,193.73,194.12,16100.0,191.9929,192.478,191.8047,192.1909,16100.0
2024-12-27 15:55:00,194.12,194.12,193.43,193.81,110076.0,192.1909,192.1909,191.5077,191.8839,110076.0
2024-12-30 09:30:00,192.85,192.9,191.79,192.49,17153.0,190.9335,190.983,189.884,190.5771,17153.0
2024-12-30 09:35:00,192.84,192.89,191.37,191.37,1609.0,190.9236,190.9731,189.4682,189.4682,1609.0
2024-12-30 09:40:00,191.18,191.81,190.5,191.56,1525.0,189.2801,189.9038,188.6068,189.6563,1525.0
2024-12-30 09:45:00,191.15,192.07,190.79,191.24,7608.0,189.2504,190.1612,188.894,189.3395,7608.0
2024-12-30 09:50:00,190.92,191.28,190.7,191.07,3371.0,189.0227,189.3791,188.8049,189.1712,3371.0
2024-12-30 09:55:00,190.91,190.97,190.7,190.97,4540.0,189.0128,189.0722,188.8049,189.0722,4540.0
2024-12-30 10:00:00,190.66,190.79,190.21,190.38,5629.0,188.7653,188.894,188.3197,188.488,5629.0
2024-12-30 10:05:00,190.31,190.54,190.01,190.12,19385.0,188.4187,188.6464,188.1217,188.2306,19385.0
2024-12-30 10:10:00,190.2,190.28,189.97,189.97,14733.0,188.3098,188.389,188.0821,188.0821,14733.0
2024-12-30 10:15:00,189.95,190.28,189.76,190.28,12522.0,188.0623,188.389,187.8742,188.389,12522.0
2024-12-30 10:20:00,190.11,190.53,189.97,190.52,5410.0,188.2207,188.6365,188.0821,188.6266,5410.0
2024-12-30 10:25:00,190.31,190.58,190.19,190.44,1629.0,188.4187,188.686,188.2999,188.5474,1629.0
2024-12-30 10:30:00,190.63,190.8,190.43,190.75,2545.0,188.7356,188.9039,188.5375,188.8544,2545.0
2024-12-30 10:35:00,190.77,190.79,190.25,190.72,3432.0,188.8742,188.894,188.3593,188.8247,3432.0
2024-12-30 10:40:00,190.67,190.9,190.44,190.78,2034.0,188.7752,189.0029,188.5474,188.8841,2034.0
2024-12-30 10:45:00,190.68,190.84,190.54,190.82,1801.0,188.7851,188.9435,188.6464,188.9237,1801.0
2024-12-30 10:50:00,190.65,191.06,190.65,190.82,2685.0,188.7554,189.1613,188.7554,188.9237,2685.0
2024-12-30 10:55:00,190.8,191.29,190.8,191.17,1501.0,188.9039,189.389,188.9039,189.2702,1501.0
2024-12-30 11:00:00,191.3,191.31,191.11,191.26,2051.0,189.3989,189.4088,189.2108,189.3593,2051.0
2024-12-30 11:05:00,191.43,191.59,191.23,191.57,2516.0,189.5276,189.686,189.3296,189.6662,2516.0
2024-12-30 11:10:00,191.5,191.71,191.48,191.71,2156.0,189.5969,189.8048,189.5771,189.8048,2156.0
2024-12-30 11:15:00,191.53,192.0,191.53,192.0,4978.0,189.6266,190.0919,189.6266,190.0919,4978.0
2024-12-30 11:20:00,192.0,192.0,191.68,191.7,3958.0,190.0919,190.0919,189.7751,189.7949,3958.0
2024-12-30 11:25:00,191.72,192.11,191.71,192.1,4911.0,189.8147,190.2008,189.8048,190.1909,4911.0
2024-12-30 11:30:00,192.36,192.48,192.16,192.16,1747.0,190.4484,190.5672,190.2503,190.2503,1747.0
2024-12-30 11:35:00,192.14,192.28,192.14,192.26,422.0,190.2305,190.3692,190.2305,190.3494,422.0
2024-12-30 11:40:00,192.19,192.59,192.17,192.5,4623.0,190.28,190.6761,190.2602,190.587,4623.0
2024-12-30 11:45:00,192.5,192.65,192.31,192.31,4335.0,190.587,190.7355,190.3989,190.3989,4335.0
2024-12-30 11:50:00,192.4,192.45,192.28,192.32,1600.0,190.488,190.5375,190.3692,190.4088,1600.0
2024-12-30 11:55:00,192.27,192.44,192.27,192.43,1946.0,190.3593,190.5276,190.3593,190.5177,1946.0
2024-12-30 12:00:00,192.44,192.67,192.33,192.67,5211.0,190.5276,190.7553,190.4187,190.7553,5211.0
2024-12-30 12:05:00,192.58,192.66,192.5,192.58,2806.0,190.6662,190.7454,190.587,190.6662,2806.0
2024-12-30 12:10:00,192.58,192.58,192.55,192.58,400.0,190.6662,190.6662,190.6365,190.6662,400.0
2024-12-30 12:15:00,192.51,192.58,192.43,192.43,2278.0,190.5969,190.6662,190.5177,190.5177,2278.0
2024-12-30 12:20:00,192.45,192.62,192.44,192.47,1283.0,190.5375,190.7058,190.5276,190.5573,1283.0
2024-12-30 12:25:00,192.53,192.56,192.48,192.56,500.0,190.6167,190.6464,190.5672,190.6464,500.0
2024-12-30 12:30:00,192.45,192.52,192.28,192.34,3033.0,190.5375,190.6068,190.3692,190.4286,3033.0
2024-12-30 12:35:00,192.24,192.31,192.18,192.18,833.0,190.3296,190.3989,190.2701,190.2701,833.0
2024-12-30 12:40:00,192.15,192.15,191.95,192.06,1800.0,190.2404,190.2404,190.0424,190.1513,1800.0
2024-12-30 12:45:00,192.06,192.4,192.04,192.4,1200.0,190.1513,190.488,190.1315,190.488,1200.0
2024-12-30 12:50:00,192.52,192.53,192.24,192.24,1263.0,190.6068,190.6167,190.3296,190.3296,1263.0
2024-12-30 12:55:00,192.31,192.31,192.02,192.19,1274.0,190.3989,190.3989,190.1117,190.28,1274.0
2024-12-30 13:00:00,192.23,192.23,192.01,192.13,1223.0,190.3197,190.3197,190.1018,190.2206,1223.0
2024-12-30 13:05:00,192.17,192.33,192.15,192.33,626.0,190.2602,190.4187,190.2404,190.4187,626.0
2024-12-30 13:10:00,192.45,192.6,192.38,192.6,702.0,190.5375,190.686,190.4682,190.686,702.0
2024-12-30 13:15:00,192.64,192.64,192.42,192.53,1060.0,190.7256,190.7256,190.5078,190.6167,1060.0
2024-12-30 13:20:00,192.64,192.64,192.39,192.39,1346.0,190.7256,190.7256,190.4781,190.4781,1346.0
2024-12-30 13:25:00,192.37,192.59,192.37,192.48,1421.0,190.4583,190.6761,190.4583,190.5672,1421.0
2024-12-30 13:30:00,192.53,192.6,192.43,192.5,627.0,190.6167,190.686,190.5177,190.587,627.0
2024-12-30 13:35:00,192.54,192.6,192.28,192.34,1900.0,190.6266,190.686,190.3692,190.4286,1900.0
2024-12-30 13:40:00,192.37,192.47,192.28,192.38,5040.0,190.4583,190.5573,190.3692,190.4682,5040.0
2024-12-30 13:45:00,192.38,192.48,192.33,192.38,5600.0,190.4682,190.5672,190.4187,190.4682,5600.0
2024-12-30 13:50:00,192.22,192.59,192.16,192.5,24618.0,190.3097,190.6761,190.2503,190.587,24618.0
2024-12-30 13:55:00,192.44,192.51,192.27,192.27,1859.0,190.5276,190.5969,190.3593,190.3593,1859.0
2024-12-30 14:00:00,192.4,192.41,192.22,192.38,2974.0,190.488,190.4979,190.3097,190.4682,2974.0
2024-12-30 14:05:00,192.26,192.47,192.06,192.28,3578.0,190.3494,190.5573,190.1513,190.3692,3578.0
2024-12-30 14:10:00,192.41,192.53,192.4,192.48,2500.0,190.4979,190.6167,190.488,190.5672,2500.0
2024-12-30 14:15:00,192.48,192.69,192.4,192.56,2057.0,190.5672,190.7751,190.488,190.6464,2057.0
2024-12-30 14:20:00,192.51,192.62,192.27,192.62,6744.0,190.5969,190.7058,190.3593,190.7058,6744.0
2024-12-30 14:25:00,192.57,192.74,192.57,192.71,2001.0,190.6563,190.8246,190.6563,190.7949,2001.0
2024-12-30 14:30:00,192.7,192.87,192.6,192.65,2805.0,190.785,190.9533,190.686,190.7355,2805.0
2024-12-30 14:35:00,192.76,192.82,192.65,192.77,1500.0,190.8444,190.9038,190.7355,190.8543,1500.0
2024-12-30 14:40:00,192.75,192.92,192.74,192.75,1500.0,190.8345,191.0028,190.8246,190.8345,1500.0
2024-12-30 14:45:00,192.84,193.13,192.77,192.89,4762.0,190.9236,191.2107,190.8543,190.9731,4762.0
2024-12-30 14:50:00,192.95,192.95,192.7,192.8,2116.0,191.0325,191.0325,190.785,190.884,2116.0
2024-12-30 14:55:00,192.81,192.94,192.77,192.77,2533.0,190.8939,191.0226,190.8543,190.8543,2533.0
2024-12-30 15:00:00,192.76,192.78,192.43,192.43,4008.0,190.8444,190.8642,190.5177,190.5177,4008.0
2024-12-30 15:05:00,192.63,192.81,192.43,192.54,4392.0,190.7157,190.8939,190.5177,190.6266,4392.0
2024-12-30 15:10:00,192.63,192.81,192.62,192.79,1667.0,190.7157,190.8939,190.7058,190.8741,1667.0
2024-12-30 15:15:00,192.79,192.87,192.73,192.87,3058.0,190.8741,190.9533,190.8147,190.9533,3058.0
2024-12-30 15:20:00,192.86,192.89,192.77,192.88,4226.0,190.9434,190.9731,190.8543,190.9632,4226.0
2024-12-30 15:25:00,192.88,192.88,192.66,192.66,3330.0,190.9632,190.9632,190.7454,190.7454,3330.0
2024-12-30 15:30:00,192.6,192.65,192.34,192.34,5763.0,190.686,190.7355,190.4286,190.4286,5763.0
2024-12-30 15:35:00,192.34,192.48,192.32,192.48,3085.0,190.4286,190.5672,190.4088,190.5672,3085.0
2024-12-30 15:40:00,192.52,192.63,192.45,192.52,4962.0,190.6068,190.7157,190.5375,190.6068,4962.0
2024-12-30 15:45:00,192.53,192.98,192.52,192.7,8925.0,190.6167,191.0622,190.6068,190.785,8925.0
2024-12-30 15:50:00,192.73,192.9,192.52,192.52,11446.0,190.8147,190.983,190.6068,190.6068,11446.0
2024-12-30 15:55:00,192.58,192.67,192.43,192.55,70055.0,190.6662,190.7553,190.5177,190.6365,70055.0
2024-12-31 09:30:00,192.53,192.58,192.08,192.11,5497.0,190.6167,190.6662,190.1711,190.2008,5497.0
2024-12-31 09:35:00,192.29,192.75,192.22,192.75,800.0,190.3791,190.8345,190.3097,190.8345,800.0
2024-12-31 09:40:00,192.38,192.88,192.15,192.53,1534.0,190.4682,190.9632,190.2404,190.6167,1534.0
2024-12-31 09:45:00,192.8,192.94,192.46,192.58,2209.0,190.884,191.0226,190.5474,190.6662,2209.0
2024-12-31 09:50:00,192.48,192.48,192.13,192.13,2068.0,190.5672,190.5672,190.2206,190.2206,2068.0
2024-12-31 09:55:00,192.28,192.68,192.16,192.63,7215.0,190.3692,190.7652,190.2503,190.7157,7215.0
2024-12-31 10:00:00,192.77,192.94,192.63,192.63,1599.0,190.8543,191.0226,190.7157,190.7157,1599.0
2024-12-31 10:05:00,192.75,192.94,192.55,192.57,1859.0,190.8345,191.0226,190.6365,190.6563,1859.0
2024-12-31 10:10:00,192.54,192.82,192.46,192.65,1100.0,190.6266,190.9038,190.5474,190.7355,1100.0
2024-12-31 10:15:00,192.67,193.4,192.67,193.3,4811.0,190.7553,191.478,190.7553,191.379,4811.0
2024-12-31 10:20:00,193.21,193.26,192.83,192.89,1563.0,191.2899,191.3394,190.9137,190.9731,1563.0
2024-12-31 10:25:00,192.85,193.12,192.72,192.73,2962.0,190.9335,191.2008,190.8048,190.8147,2962.0
2024-12-31 10:30:00,192.7,192.7,192.04,192.13,7436.0,190.785,190.785,190.1315,190.2206,7436.0
2024-12-31 10:35:00,192.13,192.64,192.04,192.64,5645.0,190.2206,190.7256,190.1315,190.7256,5645.0
2024-12-31 10:40:00,192.64,192.66,192.28,192.4,2009.0,190.7256,190.7454,190.3692,190.488,2009.0
2024-12-31 10:45:00,192.3,192.56,192.25,192.56,2601.0,190.389,190.6464,190.3395,190.6464,2601.0
2024-12-31 10:50:00,192.57,192.57,192.3,192.35,3030.0,190.6563,190.6563,190.389,190.4385,3030.0
2024-12-31 10:55:00,192.33,192.43,192.24,192.26,1787.0,190.4187,190.5177,190.3296,190.3494,1787.0
2024-12-31 11:00:00,192.2,192.39,192.2,192.3,1607.0,190.2899,190.4781,190.2899,190.389,1607.0
2024-12-31 11:05:00,192.22,192.33,192.14,192.33,2702.0,190.3097,190.4187,190.2305,190.4187,2702.0
2024-12-31 11:10:00,192.3,192.32,192.18,192.29,2006.0,190.389,190.4088,190.2701,190.3791,2006.0
2024-12-31 11:15:00,192.36,192.47,192.27,192.31,2372.0,190.4484,190.5573,190.3593,190.3989,2372.0
2024-12-31 11:20:00,192.2,192.38,192.2,192.31,1825.0,190.2899,190.4682,190.2899,190.3989,1825.0
2024-12-31 11:25:00,192.34,192.42,192.26,192.36,2431.0,190.4286,190.5078,190.3494,190.4484,2431.0
2024-12-31 11:30:00,192.38,192.38,192.25,192.28,933.0,190.4682,190.4682,190.3395,190.3692,933.0
2024-12-31 11:35:00,192.24,192.24,192.15,192.18,2452.0,190.3296,190.3296,190.2404,190.2701,2452.0
2024-12-31 11:40:00,192.18,192.39,192.18,192.39,4925.0,190.2701,190.4781,190.2701,190.4781,4925.0
2024-12-31 11:45:00,192.37,192.37,192.03,192.07,1362.0,190.4583,190.4583,190.1216,190.1612,1362.0
2024-12-31 11:50:00,192.08,192.22,192.08,192.1,2105.0,190.1711,190.3097,190.1711,190.1909,2105.0
2024-12-31 11:55:00,192.1,192.15,192.0,192.05,1965.0,190.1909,190.2404,190.0919,190.1414,1965.0
2024-12-31 12:00:00,192.0,192.03,191.83,191.93,3335.0,190.0919,190.1216,189.9236,190.0226,3335.0
2024-12-31 12:05:00,192.03,192.15,191.89,192.02,1000.0,190.1216,190.2404,189.983,190.1117,1000.0
2024-12-31 12:10:00,192.07,192.12,191.98,192.12,800.0,190.1612,190.2107,190.0721,190.2107,800.0
2024-12-31 12:15:00,192.05,192.24,192.05,192.13,2726.0,190.1414,190.3296,190.1414,190.2206,2726.0
2024-12-31 12:20:00,192.15,192.19,192.09,192.17,3541.0,190.2404,190.28,190.181,190.2602,3541.0
2024-12-31 12:25:00,192.14,192.14,192.08,192.11,700.0,190.2305,190.2305,190.1711,190.2008,700.0
2024-12-31 12:30:00,192.06,192.07,191.93,192.05,3096.0,190.1513,190.1612,190.0226,190.1414,3096.0
2024-12-31 12:35:00,192.07,192.07,191.88,191.88,1475.0,190.1612,190.1612,189.9731,189.9731,1475.0
2024-12-31 12:40:00,191.89,192.02,191.83,192.0,681.0,189.983,190.1117,189.9236,190.0919,681.0
2024-12-31 12:45:00,191.92,191.97,191.82,191.88,2000.0,190.0127,190.0622,189.9137,189.9731,2000.0
2024-12-31 12:50:00,191.93,192.23,191.9,192.23,1810.0,190.0226,190.3197,189.9929,190.3197,1810.0
2024-12-31 12:55:00,192.23,192.49,192.21,192.49,2248.0,190.3197,190.5771,190.2998,190.5771,2248.0
2024-12-31 13:00:00,192.42,192.42,192.34,192.34,590.0,190.5078,190.5078,190.4286,190.4286,590.0
2024-12-31 13:05:00,192.4,192.55,192.31,192.51,2533.0,190.488,190.6365,190.3989,190.5969,2533.0
2024-12-31 13:10:00,192.47,192.52,192.39,192.39,1262.0,190.5573,190.6068,190.4781,190.4781,1262.0
2024-12-31 13:15:00,192.38,192.49,192.2,192.2,1647.0,190.4682,190.5771,190.2899,190.2899,1647.0
2024-12-31 13:20:00,192.21,192.22,191.99,192.03,1908.0,190.2998,190.3097,190.082,190.1216,1908.0
2024-12-31 13:25:00,192.03,192.14,191.98,191.98,1276.0,190.1216,190.2305,190.0721,190.0721,1276.0
2024-12-31 13:30:00,192.14,192.41,192.1,192.41,2201.0,190.2305,190.4979,190.1909,190.4979,2201.0
2024-12-31 13:35:00,192.32,192.32,192.2,192.21,1659.0,190.4088,190.4088,190.2899,190.2998,1659.0
2024-12-31 13:40:00,192.41,192.49,192.41,192.49,700.0,190.4979,190.5771,190.4979,190.5771,700.0
2024-12-31 13:45:00,192.56,192.57,192.49,192.51,1182.0,190.6464,190.6563,190.5771,190.5969,1182.0
2024-12-31 13:50:00,192.65,192.7,192.38,192.38,3004.0,190.7355,190.785,190.4682,190.4682,3004.0
2024-12-31 13:55:00,192.39,192.39,192.23,192.26,861.0,190.4781,190.4781,190.3197,190.3494,861.0
2024-12-31 14:00:00,192.2,192.37,192.2,192.24,1122.0,190.2899,190.4583,190.2899,190.3296,1122.0
2024-12-31 14:05:00,192.3,192.3,192.12,192.19,1104.0,190.389,190.389,190.2107,190.28,1104.0
2024-12-31 14:10:00,192.33,192.56,192.29,192.56,4738.0,190.4187,190.6464,190.3791,190.6464,4738.0
2024-12-31 14:15:00,192.53,192.54,192.24,192.28,4081.0,190.6167,190.6266,190.3296,190.3692,4081.0
2024-12-31 14:20:00,192.21,192.21,191.97,192.08,2394.0,190.2998,190.2998,190.0622,190.1711,2394.0
2024-12-31 14:25:00,192.24,192.3,192.22,192.23,913.0,190.3296,190.389,190.3097,190.3197,913.0
2024-12-31 14:30:00,192.15,192.15,192.02,192.08,1864.0,190.2404,190.2404,190.1117,190.1711,1864.0
2024-12-31 14:35:00,192.09,192.15,192.02,192.15,1568.0,190.181,190.2404,190.1117,190.2404,1568.0
2024-12-31 14:40:00,192.16,192.16,192.0,192.0,1944.0,190.2503,190.2503,190.0919,190.0919,1944.0
2024-12-31 14:45:00,192.07,192.12,191.94,191.98,2601.0,190.1612,190.2107,190.0325,190.0721,2601.0
2024-12-31 14:50:00,192.04,192.19,192.0,192.1,1223.0,190.1315,190.28,190.0919,190.1909,1223.0
2024-12-31 14:55:00,192.15,192.3,192.11,192.23,2000.0,190.2404,190.389,190.2008,190.3197,2000.0
2024-12-31 15:00:00,192.23,192.4,192.21,192.27,2083.0,190.3197,190.488,190.2998,190.3593,2083.0
2024-12-31 15:05:00,192.27,192.41,192.27,192.41,2113.0,190.3593,190.4979,190.3593,190.4979,2113.0
2024-12-31 15:10:00,192.38,192.38,191.91,191.91,3240.0,190.4682,190.4682,190.0028,190.0028,3240.0
2024-12-31 15:15:00,191.87,192.11,191.83,192.06,2339.0,189.9632,190.2008,189.9236,190.1513,2339.0
2024-12-31 15:20:00,192.06,192.29,192.0,192.17,2328.0,190.1513,190.3791,190.0919,190.2602,2328.0
2024-12-31 15:25:00,192.16,192.36,192.15,192.3,3187.0,190.2503,190.4484,190.2404,190.389,3187.0
2024-12-31 15:30:00,192.23,192.23,191.99,192.06,2458.0,190.3197,190.3197,190.082,190.1513,2458.0
2024-12-31 15:35:00,192.12,192.34,192.02,192.06,4763.0,190.2107,190.4286,190.1117,190.1513,4763.0
2024-12-31 15:40:00,191.98,192.03,191.85,191.85,3866.0,190.0721,190.1216,189.9434,189.9434,3866.0
2024-12-31 15:45:00,191.89,192.22,191.8,192.16,4725.0,189.983,190.3097,189.8939,190.2503,4725.0
2024-12-31 15:50:00,192.16,192.48,192.09,192.35,10404.0,190.2503,190.5672,190.181,190.4385,10404.0
2024-12-31 15:55:00,192.39,192.87,192.12,192.84,71862.0,190.4781,190.9533,190.2107,190.9236,71862.0
2025-01-02 09:30:00,193.18,193.76,192.88,192.89,18489.0,191.2602,191.8344,190.9632,190.9731,18489.0
2025-01-02 09:35:00,192.79,193.15,192.66,193.15,2837.0,190.8741,191.2305,190.7454,191.2305,2837.0
2025-01-02 09:40:00,192.92,193.03,192.5,192.5,1249.0,191.0028,191.1117,190.587,190.587,1249.0
2025-01-02 09:45:00,193.0,193.27,192.74,192.85,1889.0,191.082,191.3493,190.8246,190.9335,1889.0
2025-01-02 09:50:00,192.85,192.85,192.42,192.63,2095.0,190.9335,190.9335,190.5078,190.7157,2095.0
2025-01-02 09:55:00,192.59,192.78,192.4,192.48,7727.0,190.6761,190.8642,190.488,190.5672,7727.0
2025-01-02 10:00:00,192.5,192.73,192.36,192.65,19955.0,190.587,190.8147,190.4484,190.7355,19955.0
2025-01-02 10:05:00,192.47,192.59,192.27,192.34,6000.0,190.5573,190.6761,190.3593,190.4286,6000.0
2025-01-02 10:10:00,192.25,192.58,192.19,192.58,9016.0,190.3395,190.6662,190.28,190.6662,9016.0
2025-01-02 10:15:00,192.49,192.68,192.49,192.61,8994.0,190.5771,190.7652,190.5771,190.6959,8994.0
2025-01-02 10:20:00,192.49,192.49,192.26,192.4,6736.0,190.5771,190.5771,190.3494,190.488,6736.0
2025-01-02 10:25:00,192.4,192.4,192.08,192.17,2353.0,190.488,190.488,190.1711,190.2602,2353.0
2025-01-02 10:30:00,192.14,192.14,191.8,191.9,3126.0,190.2305,190.2305,189.8939,189.9929,3126.0
2025-01-02 10:35:00,191.8,191.87,191.55,191.55,8222.0,189.8939,189.9632,189.6464,189.6464,8222.0
2025-01-02 10:40:00,191.65,192.03,191.57,191.97,11543.0,189.7454,190.1216,189.6662,190.0622,11543.0
2025-01-02 10:45:00,191.97,191.97,191.34,191.54,9894.0,190.0622,190.0622,189.4385,189.6365,9894.0
2025-01-02 10:50:00,191.61,191.79,191.49,191.77,13089.0,189.7058,189.884,189.587,189.8642,13089.0
2025-01-02 10:55:00,191.77,191.88,191.51,191.57,7045.0,189.8642,189.9731,189.6068,189.6662,7045.0
2025-01-02 11:00:00,191.58,191.66,190.88,191.25,8625.0,189.6761,189.7553,188.9831,189.3494,8625.0
2025-01-02 11:05:00,191.07,191.35,191.06,191.2,16236.0,189.1712,189.4484,189.1613,189.2999,16236.0
2025-01-02 11:10:00,191.19,191.54,191.17,191.47,12152.0,189.29,189.6365,189.2702,189.5672,12152.0
2025-01-02 11:15:00,191.37,191.52,191.05,191.1,5557.0,189.4682,189.6167,189.1514,189.2009,5557.0
2025-01-02 11:20:00,190.97,190.97,190.44,190.94,12047.0,189.0722,189.0722,188.5474,189.0425,12047.0
2025-01-02 11:25:00,190.97,191.11,190.83,191.03,4813.0,189.0722,189.2108,188.9336,189.1316,4813.0
2025-01-02 11:30:00,190.93,191.05,190.87,190.9,14736.0,189.0326,189.1514,188.9732,189.0029,14736.0
2025-01-02 11:35:00,190.87,191.29,190.87,191.23,23148.0,188.9732,189.389,188.9732,189.3296,23148.0
2025-01-02 11:40:00,191.23,191.3,190.76,190.76,1966.0,189.3296,189.3989,188.8643,188.8643,1966.0
2025-01-02 11:45:00,190.84,191.07,190.73,190.91,9254.0,188.9435,189.1712,188.8346,189.0128,9254.0
2025-01-02 11:50:00,191.0,191.02,190.77,190.86,5300.0,189.1019,189.1217,188.8742,188.9633,5300.0
2025-01-02 11:55:00,190.67,190.83,190.47,190.83,8918.0,188.7752,188.9336,188.5771,188.9336,8918.0
2025-01-02 12:00:00,190.84,193.22,190.81,191.93,138294.0,188.9435,191.2998,188.9138,190.0226,138294.0
2025-01-02 12:05:00,192.07,192.07,191.42,191.91,20937.0,190.1612,190.1612,189.5177,190.0028,20937.0
2025-01-02 12:10:00,191.86,192.46,191.85,192.4,21283.0,189.9533,190.5474,189.9434,190.488,21283.0
2025-01-02 12:15:00,192.1,192.27,191.61,191.86,34013.0,190.1909,190.3593,189.7058,189.9533,34013.0
2025-01-02 12:20:00,191.86,192.08,191.61,191.85,13512.0,189.9533,190.1711,189.7058,189.9434,13512.0
2025-01-02 12:25:00,191.74,191.85,191.22,191.23,15434.0,189.8345,189.9434,189.3197,189.3296,15434.0
2025-01-02 12:30:00,191.4,191.97,191.36,191.63,12892.0,189.4979,190.0622,189.4583,189.7256,12892.0
2025-01-02 12:35:00,191.63,191.75,191.0,191.0,7248.0,189.7256,189.8444,189.1019,189.1019,7248.0
2025-01-02 12:40:00,191.02,191.2,190.61,190.88,12076.0,189.1217,189.2999,188.7157,188.9831,12076.0
2025-01-02 12:45:00,190.97,191.18,190.96,191.15,6539.0,189.0722,189.2801,189.0623,189.2504,6539.0
2025-01-02 12:50:00,191.0,191.36,190.96,191.22,5919.0,189.1019,189.4583,189.0623,189.3197,5919.0
2025-01-02 12:55:00,191.33,191.42,191.12,191.37,6314.0,189.4286,189.5177,189.2207,189.4682,6314.0
2025-01-02 13:00:00,191.34,191.53,191.12,191.27,8314.0,189.4385,189.6266,189.2207,189.3692,8314.0
2025-01-02 13:05:00,191.38,191.46,191.2,191.25,5912.0,189.4781,189.5573,189.2999,189.3494,5912.0
2025-01-02 13:10:00,191.18,191.18,191.0,191.15,3179.0,189.2801,189.2801,189.1019,189.2504,3179.0
2025-01-02 13:15:00,191.11,191.14,191.0,191.14,5765.0,189.2108,189.2405,189.1019,189.2405,5765.0
2025-01-02 13:20:00,191.19,191.25,191.08,191.15,1449.0,189.29,189.3494,189.1811,189.2504,1449.0
2025-01-02 13:25:00,191.17,191.33,191.1,191.25,12078.0,189.2702,189.4286,189.2009,189.3494,12078.0
2025-01-02 13:30:00,191.29,191.31,190.95,191.09,6966.0,189.389,189.4088,189.0524,189.191,6966.0
2025-01-02 13:35:00,191.07,191.16,190.93,190.93,15919.0,189.1712,189.2603,189.0326,189.0326,15919.0
2025-01-02 13:40:00,190.89,191.12,190.77,191.1,7209.0,188.993,189.2207,188.8742,189.2009,7209.0
2025-01-02 13:45:00,191.07,191.07,190.6,190.66,2548.0,189.1712,189.1712,188.7058,188.7653,2548.0
2025-01-02 13:50:00,190.64,190.78,190.42,190.42,4837.0,188.7455,188.8841,188.5276,188.5276,4837.0
2025-01-02 13:55:00,190.54,190.81,190.45,190.81,23691.0,188.6464,188.9138,188.5573,188.9138,23691.0
2025-01-02 14:00:00,190.85,190.9,190.61,190.9,14710.0,188.9534,189.0029,188.7157,189.0029,14710.0
2025-01-02 14:05:00,190.91,191.17,190.85,191.02,7598.0,189.0128,189.2702,188.9534,189.1217,7598.0
2025-01-02 14:10:00,191.03,191.03,190.74,190.75,2050.0,189.1316,189.1316,188.8445,188.8544,2050.0
2025-01-02 14:15:00,190.74,190.9,190.65,190.81,3589.0,188.8445,189.0029,188.7554,188.9138,3589.0
2025-01-02 14:20:00,190.92,190.95,190.78,190.86,10381.0,189.0227,189.0524,188.8841,188.9633,10381.0
2025-01-02 14:25:00,190.86,191.27,190.86,191.12,8172.0,188.9633,189.3692,188.9633,189.2207,8172.0
2025-01-02 14:30:00,191.12,191.12,190.81,190.93,3396.0,189.2207,189.2207,188.9138,189.0326,3396.0
2025-01-02 14:35:00,190.89,191.09,190.89,191.01,1098.0,188.993,189.191,188.993,189.1118,1098.0
2025-01-02 14:40:00,191.03,191.03,190.93,190.96,4392.0,189.1316,189.1316,189.0326,189.0623,4392.0
2025-01-02 14:45:00,190.96,191.15,190.9,191.0,13097.0,189.0623,189.2504,189.0029,189.1019,13097.0
2025-01-02 14:50:00,191.06,191.23,190.98,191.23,7792.0,189.1613,189.3296,189.0821,189.3296,7792.0
2025-01-02 14:55:00,191.23,191.23,190.76,190.78,4686.0,189.3296,189.3296,188.8643,188.8841,4686.0
2025-01-02 15:00:00,190.76,191.31,190.76,191.31,9992.0,188.8643,189.4088,188.8643,189.4088,9992.0
2025-01-02 15:05:00,191.22,191.35,191.22,191.27,3190.0,189.3197,189.4484,189.3197,189.3692,3190.0
2025-01-02 15:10:00,191.27,191.41,191.16,191.32,7984.0,189.3692,189.5078,189.2603,189.4187,7984.0
2025-01-02 15:15:00,191.3,191.65,191.3,191.65,9003.0,189.3989,189.7454,189.3989,189.7454,9003.0
2025-01-02 15:20:00,191.57,191.65,191.49,191.53,16753.0,189.6662,189.7454,189.587,189.6266,16753.0
2025-01-02 15:25:00,191.6,191.82,191.52,191.75,7086.0,189.6959,189.9137,189.6167,189.8444,7086.0
2025-01-02 15:30:00,191.77,192.0,191.65,191.73,13009.0,189.8642,190.0919,189.7454,189.8246,13009.0
2025-01-02 15:35:00,191.6,191.69,191.34,191.69,21509.0,189.6959,189.785,189.4385,189.785,21509.0
2025-01-02 15:40:00,191.69,191.9,191.48,191.84,20893.0,189.785,189.9929,189.5771,189.9335,20893.0
2025-01-02 15:45:00,191.8,191.97,191.68,191.97,23720.0,189.8939,190.0622,189.7751,190.0622,23720.0
2025-01-02 15:50:00,191.98,192.1,191.51,191.51,33276.0,190.0721,190.1909,189.6068,189.6068,33276.0
2025-01-02 15:55:00,191.54,191.98,191.53,191.94,96693.0,189.6365,190.0721,189.6266,190.0325,96693.0
2025-01-03 09:30:00,192.72,192.89,191.5,192.89,69071.0,190.8048,190.9731,189.5969,190.9731,69071.0
2025-01-03 09:35:00,193.11,193.24,192.54,192.78,6363.0,191.1909,191.3196,190.6266,190.8642,6363.0
2025-01-03 09:40:00,192.79,193.22,191.82,192.11,7663.0,190.8741,191.2998,189.9137,190.2008,7663.0
2025-01-03 09:45:00,191.9,192.4,191.42,191.84,8730.0,189.9929,190.488,189.5177,189.9335,8730.0
2025-01-03 09:50:00,191.63,191.8,191.5,191.8,2735.0,189.7256,189.8939,189.5969,189.8939,2735.0
2025-01-03 09:55:00,191.33,191.36,190.84,191.08,6022.0,189.4286,189.4583,188.9435,189.1811,6022.0
2025-01-03 10:00:00,191.12,191.56,191.09,191.4,12995.0,189.2207,189.6563,189.191,189.4979,12995.0
2025-01-03 10:05:00,191.31,191.73,191.28,191.73,4618.0,189.4088,189.8246,189.3791,189.8246,4618.0
2025-01-03 10:10:00,191.87,192.02,191.53,191.84,9654.0,189.9632,190.1117,189.6266,189.9335,9654.0
2025-01-03 10:15:00,191.85,192.21,191.77,191.89,5063.0,189.9434,190.2998,189.8642,189.983,5063.0
2025-01-03 10:20:00,191.83,192.87,191.83,192.86,8830.0,189.9236,190.9533,189.9236,190.9434,8830.0
2025-01-03 10:25:00,192.87,193.2,192.75,193.02,7451.0,190.9533,191.28,190.8345,191.1018,7451.0
2025-01-03 10:30:00,193.21,193.24,193.06,193.18,19430.0,191.2899,191.3196,191.1414,191.2602,19430.0
2025-01-03 10:35:00,193.17,193.24,192.83,193.07,9265.0,191.2503,191.3196,190.9137,191.1513,9265.0
2025-01-03 10:40:00,193.06,193.08,192.87,192.88,2089.0,191.1414,191.1612,190.9533,190.9632,2089.0
2025-01-03 10:45:00,192.86,192.92,192.73,192.73,5619.0,190.9434,191.0028,190.8147,190.8147,5619.0
2025-01-03 10:50:00,192.76,193.11,192.65,192.93,29409.0,190.8444,191.1909,190.7355,191.0127,29409.0
2025-01-03 10:55:00,193.03,193.12,192.76,193.0,7289.0,191.1117,191.2008,190.8444,191.082,7289.0
2025-01-03 11:00:00,193.15,193.22,192.92,193.11,5067.0,191.2305,191.2998,191.0028,191.1909,5067.0
2025-01-03 11:05:00,193.17,193.17,192.92,193.16,11054.0,191.2503,191.2503,191.0028,191.2404,11054.0
2025-01-03 11:10:00,193.16,193.16,192.79,192.8,5643.0,191.2404,191.2404,190.8741,190.884,5643.0
2025-01-03 11:15:00,192.86,193.0,192.68,192.68,7345.0,190.9434,191.082,190.7652,190.7652,7345.0
2025-01-03 11:20:00,192.74,192.8,192.35,192.35,7763.0,190.8246,190.884,190.4385,190.4385,7763.0
2025-01-03 11:25:00,192.41,192.71,192.41,192.5,3573.0,190.4979,190.7949,190.4979,190.587,3573.0
2025-01-03 11:30:00,192.51,193.31,192.51,193.31,7754.0,190.5969,191.3889,190.5969,191.3889,7754.0
2025-01-03 11:35:00,193.26,193.5,193.1,193.35,2597.0,191.3394,191.577,191.181,191.4285,2597.0
2025-01-03 11:40:00,193.23,193.4,193.12,193.26,1486.0,191.3097,191.478,191.2008,191.3394,1486.0
2025-01-03 11:45:00,193.42,193.5,193.19,193.5,4654.0,191.4978,191.577,191.2701,191.577,4654.0
2025-01-03 11:50:00,193.36,193.5,193.33,193.37,3801.0,191.4384,191.577,191.4087,191.4483,3801.0
2025-01-03 11:55:00,193.4,193.41,193.04,193.08,3386.0,191.478,191.4879,191.1216,191.1612,3386.0
2025-01-03 12:00:00,193.26,193.29,193.18,193.21,3567.0,191.3394,191.3691,191.2602,191.2899,3567.0
2025-01-03 12:05:00,193.25,193.31,193.19,193.29,2188.0,191.3295,191.3889,191.2701,191.3691,2188.0
2025-01-03 12:10:00,193.29,193.4,193.19,193.19,1794.0,191.3691,191.478,191.2701,191.2701,1794.0
2025-01-03 12:15:00,193.33,193.36,193.15,193.19,3994.0,191.4087,191.4384,191.2305,191.2701,3994.0
2025-01-03 12:20:00,193.24,193.32,193.24,193.32,2907.0,191.3196,191.3988,191.3196,191.3988,2907.0
2025-01-03 12:25:00,193.33,193.44,193.13,193.25,4957.0,191.4087,191.5176,191.2107,191.3295,4957.0
2025-01-03 12:30:00,193.23,193.23,193.01,193.14,1720.0,191.3097,191.3097,191.0919,191.2206,1720.0
2025-01-03 12:35:00,193.05,193.13,193.05,193.05,1805.0,191.1315,191.2107,191.1315,191.1315,1805.0
2025-01-03 12:40:00,193.02,193.16,192.93,192.93,3044.0,191.1018,191.2404,191.0127,191.0127,3044.0
2025-01-03 12:45:00,192.93,193.05,192.9,193.01,2971.0,191.0127,191.1315,190.983,191.0919,2971.0
2025-01-03 12:50:00,193.05,193.05,192.69,192.7,1314.0,191.1315,191.1315,190.7751,190.785,1314.0
2025-01-03 12:55:00,192.96,192.96,192.74,192.74,1749.0,191.0424,191.0424,190.8246,190.8246,1749.0
2025-01-03 13:00:00,192.84,192.84,192.45,192.6,10864.0,190.9236,190.9236,190.5375,190.686,10864.0
2025-01-03 13:05:00,192.46,192.61,192.33,192.4,2460.0,190.5474,190.6959,190.4187,190.488,2460.0
2025-01-03 13:10:00,192.25,192.48,192.25,192.41,2344.0,190.3395,190.5672,190.3395,190.4979,2344.0
2025-01-03 13:15:00,192.38,192.51,192.27,192.5,2380.0,190.4682,190.5969,190.3593,190.587,2380.0
2025-01-03 13:20:00,192.31,192.51,192.25,192.3,10966.0,190.3989,190.5969,190.3395,190.389,10966.0
2025-01-03 13:25:00,192.4,192.52,192.27,192.48,6747.0,190.488,190.6068,190.3593,190.5672,6747.0
2025-01-03 13:30:00,192.4,192.51,192.22,192.29,4279.0,190.488,190.5969,190.3097,190.3791,4279.0
2025-01-03 13:35:00,192.27,192.37,192.22,192.31,2905.0,190.3593,190.4583,190.3097,190.3989,2905.0
2025-01-03 13:40:00,192.31,192.38,192.21,192.21,5329.0,190.3989,190.4682,190.2998,190.2998,5329.0
2025-01-03 13:45:00,192.21,192.51,192.21,192.45,8227.0,190.2998,190.5969,190.2998,190.5375,8227.0
2025-01-03 13:50:00,192.45,192.79,192.43,192.65,5214.0,190.5375,190.8741,190.5177,190.7355,5214.0
2025-01-03 13:55:00,192.61,192.66,192.42,192.46,3640.0,190.6959,190.7454,190.5078,190.5474,3640.0
2025-01-03 14:00:00,192.44,192.49,192.3,192.41,3819.0,190.5276,190.5771,190.389,190.4979,3819.0
2025-01-03 14:05:00,192.31,192.36,192.24,192.36,1118.0,190.3989,190.4484,190.3296,190.4484,1118.0
2025-01-03 14:10:00,192.36,192.41,192.22,192.26,5079.0,190.4484,190.4979,190.3097,190.3494,5079.0
2025-01-03 14:15:00,192.22,192.39,192.22,192.36,9871.0,190.3097,190.4781,190.3097,190.4484,9871.0
2025-01-03 14:20:00,192.32,192.41,192.25,192.32,4439.0,190.4088,190.4979,190.3395,190.4088,4439.0
2025-01-03 14:25:00,192.4,192.4,192.26,192.28,2659.0,190.488,190.488,190.3494,190.3692,2659.0
2025-01-03 14:30:00,192.35,192.47,192.26,192.41,8945.0,190.4385,190.5573,190.3494,190.4979,8945.0
2025-01-03 14:35:00,192.43,192.53,192.36,192.45,3084.0,190.5177,190.6167,190.4484,190.5375,3084.0
2025-01-03 14:40:00,192.38,192.4,192.27,192.35,4780.0,190.4682,190.488,190.3593,190.4385,4780.0
2025-01-03 14:45:00,192.3,192.35,192.11,192.11,4818.0,190.389,190.4385,190.2008,190.2008,4818.0
2025-01-03 14:50:00,192.1,192.31,192.05,192.26,5296.0,190.1909,190.3989,190.1414,190.3494,5296.0
2025-01-03 14:55:00,192.32,192.33,192.08,192.11,1800.0,190.4088,190.4187,190.1711,190.2008,1800.0
2025-01-03 15:00:00,192.1,192.11,191.87,191.91,2896.0,190.1909,190.2008,189.9632,190.0028,2896.0
2025-01-03 15:05:00,191.99,192.09,191.9,192.0,5456.0,190.082,190.181,189.9929,190.0919,5456.0
2025-01-03 15:10:00,192.09,192.2,192.04,192.15,5436.0,190.181,190.2899,190.1315,190.2404,5436.0
2025-01-03 15:15:00,192.05,192.24,192.05,192.19,9677.0,190.1414,190.3296,190.1414,190.28,9677.0
2025-01-03 15:20:00,192.21,192.21,192.11,192.16,2140.0,190.2998,190.2998,190.2008,190.2503,2140.0
2025-01-03 15:25:00,192.1,192.25,192.1,192.13,4455.0,190.1909,190.3395,190.1909,190.2206,4455.0
2025-01-03 15:30:00,192.14,192.14,191.86,191.97,8955.0,190.2305,190.2305,189.9533,190.0622,8955.0
2025-01-03 15:35:00,192.02,192.06,191.7,191.73,6384.0,190.1117,190.1513,189.7949,189.8246,6384.0
2025-01-03 15:40:00,191.66,191.9,191.59,191.71,9312.0,189.7553,189.9929,189.686,189.8048,9312.0
2025-01-03 15:45:00,191.65,191.73,191.34,191.52,9524.0,189.7454,189.8246,189.4385,189.6167,9524.0
2025-01-03 15:50:00,191.52,191.82,190.9,190.9,98084.0,189.6167,189.9137,189.0029,189.0029,98084.0
2025-01-03 15:55:00,190.99,191.5,190.94,191.45,110870.0,189.092,189.5969,189.0425,189.5474,110870.0
2025-01-06 09:30:00,191.62,191.95,190.64,190.83,55686.0,189.7157,190.0424,188.7455,188.9336,55686.0
2025-01-06 09:35:00,191.02,191.14,189.8,190.02,20874.0,189.1217,189.2405,187.9138,188.1316,20874.0
2025-01-06 09:40:00,190.12,191.35,190.08,191.17,11879.0,188.2306,189.4484,188.191,189.2702,11879.0
2025-01-06 09:45:00,191.16,191.77,191.14,191.68,29914.0,189.2603,189.8642,189.2405,189.7751,29914.0
2025-01-06 09:50:00,191.68,192.02,191.29,191.47,21071.0,189.7751,190.1117,189.389,189.5672,21071.0
2025-01-06 09:55:00,191.38,191.83,191.22,191.7,13059.0,189.4781,189.9236,189.3197,189.7949,13059.0
2025-01-06 10:00:00,191.71,192.21,191.66,192.13,11734.0,189.8048,190.2998,189.7553,190.2206,11734.0
2025-01-06 10:05:00,192.21,192.55,192.21,192.36,10041.0,190.2998,190.6365,190.2998,190.4484,10041.0
2025-01-06 10:10:00,192.32,192.32,191.74,191.75,14216.0,190.4088,190.4088,189.8345,189.8444,14216.0
2025-01-06 10:15:00,191.75,191.75,190.7,190.7,8117.0,189.8444,189.8444,188.8049,188.8049,8117.0
2025-01-06 10:20:00,190.77,190.84,190.49,190.5,6056.0,188.8742,188.9435,188.5969,188.6068,6056.0
2025-01-06 10:25:00,190.5,190.59,190.1,190.31,16822.0,188.6068,188.6959,188.2108,188.4187,16822.0
2025-01-06 10:30:00,190.32,190.42,189.83,189.9,22612.0,188.4286,188.5276,187.9435,188.0128,22612.0
2025-01-06 10:35:00,189.88,189.95,189.1,189.57,11225.0,187.993,188.0623,187.2208,187.6861,11225.0
2025-01-06 10:40:00,189.58,190.16,189.44,189.89,15634.0,187.696,188.2702,187.5574,188.0029,15634.0
2025-01-06 10:45:00,189.69,190.08,189.51,189.99,39095.0,187.8049,188.191,187.6267,188.1019,39095.0
2025-01-06 10:50:00,190.07,190.47,190.0,190.42,7099.0,188.1811,188.5771,188.1118,188.5276,7099.0
2025-01-06 10:55:00,190.37,190.55,190.29,190.29,4557.0,188.4781,188.6563,188.3989,188.3989,4557.0
2025-01-06 11:00:00,190.53,190.53,189.85,189.89,5720.0,188.6365,188.6365,187.9633,188.0029,5720.0
2025-01-06 11:05:00,190.0,190.18,189.72,189.72,9199.0,188.1118,188.29,187.8346,187.8346,9199.0
2025-01-06 11:10:00,189.85,190.05,189.72,189.81,11252.0,187.9633,188.1613,187.8346,187.9237,11252.0
2025-01-06 11:15:00,189.83,190.29,189.8,190.18,34857.0,187.9435,188.3989,187.9138,188.29,34857.0
2025-01-06 11:20:00,190.29,190.68,190.12,190.55,8427.0,188.3989,188.7851,188.2306,188.6563,8427.0
2025-01-06 11:25:00,190.67,190.9,190.66,190.88,5131.0,188.7752,189.0029,188.7653,188.9831,5131.0
2025-01-06 11:30:00,190.85,191.09,190.85,190.98,17750.0,188.9534,189.191,188.9534,189.0821,17750.0
2025-01-06 11:35:00,191.03,191.47,190.99,191.46,6557.0,189.1316,189.5672,189.092,189.5573,6557.0
2025-01-06 11:40:00,191.34,191.34,191.03,191.03,15993.0,189.4385,189.4385,189.1316,189.1316,15993.0
2025-01-06 11:45:00,190.99,191.08,190.85,191.07,5576.0,189.092,189.1811,188.9534,189.1712,5576.0
2025-01-06 11:50:00,190.94,191.08,190.88,190.9,6406.0,189.0425,189.1811,188.9831,189.0029,6406.0
2025-01-06 11:55:00,190.89,190.89,190.69,190.84,4799.0,188.993,188.993,188.795,188.9435,4799.0
2025-01-06 12:00:00,190.85,191.0,190.55,190.57,16032.0,188.9534,189.1019,188.6563,188.6761,16032.0
2025-01-06 12:05:00,190.65,190.73,189.92,190.04,17686.0,188.7554,188.8346,188.0326,188.1514,17686.0
2025-01-06 12:10:00,190.04,190.11,189.98,190.0,11147.0,188.1514,188.2207,188.092,188.1118,11147.0
2025-01-06 12:15:00,190.06,190.21,189.89,190.16,10873.0,188.1712,188.3197,188.0029,188.2702,10873.0
2025-01-06 12:20:00,190.16,190.38,190.16,190.3,2443.0,188.2702,188.488,188.2702,188.4088,2443.0
2025-01-06 12:25:00,190.28,190.28,190.09,190.24,3918.0,188.389,188.389,188.2009,188.3494,3918.0
2025-01-06 12:30:00,190.16,190.33,190.11,190.24,16827.0,188.2702,188.4385,188.2207,188.3494,16827.0
2025-01-06 12:35:00,190.18,190.26,190.14,190.2,3895.0,188.29,188.3692,188.2504,188.3098,3895.0
2025-01-06 12:40:00,190.15,190.19,190.06,190.15,2358.0,188.2603,188.2999,188.1712,188.2603,2358.0
2025-01-06 12:45:00,190.15,190.24,190.08,190.09,3273.0,188.2603,188.3494,188.191,188.2009,3273.0
2025-01-06 12:50:00,190.11,190.15,190.0,190.0,4509.0,188.2207,188.2603,188.1118,188.1118,4509.0
2025-01-06 12:55:00,190.0,190.18,189.8,189.89,20879.0,188.1118,188.29,187.9138,188.0029,20879.0
2025-01-06 13:00:00,189.86,189.97,189.55,189.65,13716.0,187.9732,188.0821,187.6663,187.7653,13716.0
2025-01-06 13:05:00,189.53,189.79,189.36,189.5,8132.0,187.6465,187.9039,187.4782,187.6168,8132.0
2025-01-06 13:10:00,189.5,189.58,189.19,189.5,20715.0,187.6168,187.696,187.3099,187.6168,20715.0
2025-01-06 13:15:00,189.43,189.56,189.2,189.42,19966.0,187.5475,187.6762,187.3198,187.5376,19966.0
2025-01-06 13:20:00,189.49,189.64,189.44,189.49,11976.0,187.6069,187.7554,187.5574,187.6069,11976.0
2025-01-06 13:25:00,189.52,189.6,189.45,189.48,5529.0,187.6366,187.7158,187.5673,187.597,5529.0
2025-01-06 13:30:00,189.5,189.53,189.29,189.29,8213.0,187.6168,187.6465,187.4089,187.4089,8213.0
2025-01-06 13:35:00,189.39,189.61,189.26,189.4,17412.0,187.5079,187.7257,187.3792,187.5178,17412.0
2025-01-06 13:40:00,189.42,189.44,189.18,189.19,2967.0,187.5376,187.5574,187.3,187.3099,2967.0
2025-01-06 13:45:00,189.25,189.26,188.91,188.92,6913.0,187.3693,187.3792,187.0326,187.0425,6913.0
2025-01-06 13:50:00,188.92,189.19,188.84,189.09,10316.0,187.0425,187.3099,186.9633,187.2109,10316.0
2025-01-06 13:55:00,189.08,189.2,189.08,189.15,6032.0,187.201,187.3198,187.201,187.2703,6032.0
2025-01-06 14:00:00,189.15,189.15,188.59,188.74,17024.0,187.2703,187.2703,186.7158,186.8643,17024.0
2025-01-06 14:05:00,188.68,188.69,188.29,188.41,19110.0,186.8049,186.8148,186.4188,186.5376,19110.0
2025-01-06 14:10:00,188.45,188.7,188.41,188.54,25804.0,186.5772,186.8247,186.5376,186.6663,25804.0
2025-01-06 14:15:00,188.55,188.6,188.28,188.28,9669.0,186.6762,186.7257,186.4089,186.4089,9669.0
2025-01-06 14:20:00,188.21,188.46,188.0,188.18,31638.0,186.3396,186.5871,186.1317,186.3099,31638.0
2025-01-06 14:25:00,188.16,188.2,187.64,187.86,14862.0,186.2901,186.3297,185.7753,185.9931,14862.0
2025-01-06 14:30:00,187.81,188.1,187.8,187.98,17959.0,185.9436,186.2307,185.9337,186.1119,17959.0
2025-01-06 14:35:00,187.97,188.02,187.72,187.72,7100.0,186.102,186.1515,185.8545,185.8545,7100.0
2025-01-06 14:40:00,187.81,187.83,187.21,187.21,14958.0,185.9436,185.9634,185.3495,185.3495,14958.0
2025-01-06 14:45:00,187.3,187.55,187.12,187.49,18444.0,185.4386,185.6862,185.2604,185.6268,18444.0
2025-01-06 14:50:00,187.49,187.63,187.41,187.54,95412.0,185.6268,185.7654,185.5476,185.6763,95412.0
2025-01-06 14:55:00,187.53,187.57,187.31,187.33,24785.0,185.6664,185.706,185.4485,185.4683,24785.0
2025-01-06 15:00:00,187.33,187.57,187.33,187.47,15231.0,185.4683,185.706,185.4683,185.607,15231.0
2025-01-06 15:05:00,187.5,187.51,187.17,187.26,11490.0,185.6367,185.6466,185.3099,185.399,11490.0
2025-01-06 15:10:00,187.25,187.25,186.98,186.98,4356.0,185.3891,185.3891,185.1218,185.1218,4356.0
2025-01-06 15:15:00,186.97,187.03,186.67,186.74,11529.0,185.1119,185.1713,184.8149,184.8842,11529.0
2025-01-06 15:20:00,186.66,187.01,186.65,186.97,14424.0,184.805,185.1515,184.7951,185.1119,14424.0
2025-01-06 15:25:00,187.02,187.07,186.86,186.87,11669.0,185.1614,185.2109,185.003,185.0129,11669.0
2025-01-06 15:30:00,186.91,187.02,186.59,186.6,19227.0,185.0525,185.1614,184.7357,184.7456,19227.0
2025-01-06 15:35:00,186.65,186.87,186.32,186.32,34328.0,184.7951,185.0129,184.4684,184.4684,34328.0
2025-01-06 15:40:00,186.34,186.49,186.08,186.19,36958.0,184.4882,184.6367,184.2308,184.3397,36958.0
2025-01-06 15:45:00,186.18,186.19,185.92,185.93,33243.0,184.3298,184.3397,184.0724,184.0823,33243.0
2025-01-06 15:50:00,186.04,186.32,185.78,185.81,54706.0,184.1912,184.4684,183.9337,183.9635,54706.0
2025-01-06 15:55:00,185.88,186.01,185.35,185.92,281287.0,184.0328,184.1615,183.508,184.0724,281287.0
2025-01-07 09:30:00,186.09,186.79,184.79,185.84,61928.0,184.2407,184.9337,182.9536,183.9932,61928.0
2025-01-07 09:35:00,185.9,186.56,185.42,186.16,20449.0,184.0526,184.706,183.5773,184.31,20449.0
2025-01-07 09:40:00,186.32,186.56,185.77,185.93,14634.0,184.4684,184.706,183.9238,184.0823,14634.0
2025-01-07 09:45:00,185.83,185.91,184.61,185.0,27437.0,183.9833,184.0625,182.7754,183.1615,27437.0
2025-01-07 09:50:00,184.89,184.97,184.71,184.91,8608.0,183.0526,183.1318,182.8744,183.0724,8608.0
2025-01-07 09:55:00,184.85,185.37,184.4,184.95,52687.0,183.013,183.5278,182.5675,183.112,52687.0
2025-01-07 10:00:00,184.84,185.0,184.25,184.5,14447.0,183.0031,183.1615,182.419,182.6665,14447.0
2025-01-07 10:05:00,184.5,185.11,184.49,185.0,9385.0,182.6665,183.2704,182.6566,183.1615,9385.0
2025-01-07 10:10:00,184.96,185.09,184.36,184.46,9199.0,183.1219,183.2506,182.5279,182.6269,9199.0
2025-01-07 10:15:00,184.61,184.77,184.19,184.75,14140.0,182.7754,182.9338,182.3596,182.914,14140.0
2025-01-07 10:20:00,184.78,184.96,184.55,184.83,20593.0,182.9437,183.1219,182.716,182.9932,20593.0
2025-01-07 10:25:00,184.87,185.39,184.82,185.37,35921.0,183.0328,183.5476,182.9833,183.5278,35921.0
2025-01-07 10:30:00,185.39,185.82,185.29,185.62,29753.0,183.5476,183.9734,183.4486,183.7753,29753.0
2025-01-07 10:35:00,185.64,186.43,185.56,186.11,28890.0,183.7951,184.5773,183.7159,184.2605,28890.0
2025-01-07 10:40:00,186.08,186.19,185.91,185.98,25536.0,184.2308,184.3397,184.0625,184.1318,25536.0
2025-01-07 10:45:00,186.0,186.24,185.55,185.56,33893.0,184.1516,184.3892,183.706,183.7159,33893.0
2025-01-07 10:50:00,185.56,186.06,185.56,185.93,17325.0,183.7159,184.211,183.7159,184.0823,17325.0
2025-01-07 10:55:00,185.86,186.48,185.81,186.43,40121.0,184.013,184.6268,183.9635,184.5773,40121.0
2025-01-07 11:00:00,186.53,186.91,186.4,186.77,18334.0,184.6763,185.0525,184.5476,184.9139,18334.0
2025-01-07 11:05:00,186.85,186.95,186.68,186.81,13084.0,184.9931,185.0921,184.8248,184.9535,13084.0
2025-01-07 11:10:00,186.88,186.95,186.54,186.54,14466.0,185.0228,185.0921,184.6862,184.6862,14466.0
2025-01-07 11:15:00,186.52,186.76,186.45,186.58,9902.0,184.6664,184.904,184.5971,184.7258,9902.0
2025-01-07 11:20:00,186.61,186.68,186.39,186.41,12485.0,184.7555,184.8248,184.5377,184.5575,12485.0
2025-01-07 11:25:00,186.38,186.9,186.37,186.86,16323.0,184.5278,185.0426,184.5179,185.003,16323.0
2025-01-07 11:30:00,186.86,186.97,186.67,186.67,11983.0,185.003,185.1119,184.8149,184.8149,11983.0
2025-01-07 11:35:00,186.66,186.95,186.57,186.82,10404.0,184.805,185.0921,184.7159,184.9634,10404.0
2025-01-07 11:40:00,186.79,186.87,186.63,186.87,6960.0,184.9337,185.0129,184.7753,185.0129,6960.0
2025-01-07 11:45:00,186.8,186.94,186.75,186.76,6551.0,184.9436,185.0822,184.8941,184.904,6551.0
2025-01-07 11:50:00,186.66,186.69,186.41,186.48,10207.0,184.805,184.8347,184.5575,184.6268,10207.0
2025-01-07 11:55:00,186.56,186.56,186.37,186.46,6034.0,184.706,184.706,184.5179,184.607,6034.0
2025-01-07 12:00:00,186.53,186.57,186.24,186.45,9531.0,184.6763,184.7159,184.3892,184.5971,9531.0
2025-01-07 12:05:00,186.44,186.52,186.12,186.17,10260.0,184.5872,184.6664,184.2704,184.3199,10260.0
2025-01-07 12:10:00,186.22,186.4,186.12,186.37,16903.0,184.3694,184.5476,184.2704,184.5179,16903.0
2025-01-07 12:15:00,186.37,186.74,186.37,186.74,12726.0,184.5179,184.8842,184.5179,184.8842,12726.0
2025-01-07 12:20:00,186.74,186.74,186.52,186.54,4334.0,184.8842,184.8842,184.6664,184.6862,4334.0
2025-01-07 12:25:00,186.58,186.61,186.4,186.5,3793.0,184.7258,184.7555,184.5476,184.6466,3793.0
2025-01-07 12:30:00,186.44,186.63,186.44,186.63,10196.0,184.5872,184.7753,184.5872,184.7753,10196.0
2025-01-07 12:35:00,186.59,186.59,186.37,186.38,4172.0,184.7357,184.7357,184.5179,184.5278,4172.0
2025-01-07 12:40:00,186.36,186.44,186.27,186.33,8061.0,184.508,184.5872,184.4189,184.4783,8061.0
2025-01-07 12:45:00,186.33,186.33,186.14,186.28,5614.0,184.4783,184.4783,184.2902,184.4288,5614.0
2025-01-07 12:50:00,186.27,186.36,186.22,186.36,6066.0,184.4189,184.508,184.3694,184.508,6066.0
2025-01-07 12:55:00,186.37,186.99,186.35,186.86,8465.0,184.5179,185.1317,184.4981,185.003,8465.0
2025-01-07 13:00:00,186.87,186.97,186.81,186.86,14624.0,185.0129,185.1119,184.9535,185.003,14624.0
2025-01-07 13:05:00,186.88,187.24,186.87,187.2,12266.0,185.0228,185.3792,185.0129,185.3396,12266.0
2025-01-07 13:10:00,187.2,187.25,187.08,187.08,6251.0,185.3396,185.3891,185.2208,185.2208,6251.0
2025-01-07 13:15:00,187.09,187.19,187.01,187.06,6365.0,185.2307,185.3297,185.1515,185.201,6365.0
2025-01-07 13:20:00,187.05,187.13,187.02,187.02,5210.0,185.1911,185.2703,185.1614,185.1614,5210.0
2025-01-07 13:25:00,187.06,187.07,186.88,187.03,9410.0,185.201,185.2109,185.0228,185.1713,9410.0
2025-01-07 13:30:00,187.06,187.3,187.04,187.23,7856.0,185.201,185.4386,185.1812,185.3693,7856.0
2025-01-07 13:35:00,187.23,187.25,187.02,187.15,8076.0,185.3693,185.3891,185.1614,185.2901,8076.0
2025-01-07 13:40:00,187.16,187.19,186.91,186.92,5574.0,185.3,185.3297,185.0525,185.0624,5574.0
2025-01-07 13:45:00,187.02,187.02,186.79,186.87,7194.0,185.1614,185.1614,184.9337,185.0129,7194.0
2025-01-07 13:50:00,186.83,187.28,186.76,187.28,6914.0,184.9733,185.4188,184.904,185.4188,6914.0
2025-01-07 13:55:00,187.34,187.6,187.34,187.34,11718.0,185.4782,185.7357,185.4782,185.4782,11718.0
2025-01-07 14:00:00,187.34,187.54,187.22,187.46,3732.0,185.4782,185.6763,185.3594,185.5971,3732.0
2025-01-07 14:05:00,187.46,187.55,187.38,187.38,15019.0,185.5971,185.6862,185.5178,185.5178,15019.0
2025-01-07 14:10:00,187.47,187.5,187.15,187.15,4955.0,185.607,185.6367,185.2901,185.2901,4955.0
2025-01-07 14:15:00,187.19,187.22,186.92,186.95,3029.0,185.3297,185.3594,185.0624,185.0921,3029.0
2025-01-07 14:20:00,186.92,187.03,186.8,186.89,7174.0,185.0624,185.1713,184.9436,185.0327,7174.0
2025-01-07 14:25:00,186.91,187.02,186.76,186.78,5733.0,185.0525,185.1614,184.904,184.9238,5733.0
2025-01-07 14:30:00,186.85,186.86,186.5,186.6,3722.0,184.9931,185.003,184.6466,184.7456,3722.0
2025-01-07 14:35:00,186.68,186.78,186.55,186.55,5546.0,184.8248,184.9238,184.6961,184.6961,5546.0
2025-01-07 14:40:00,186.68,186.68,186.51,186.52,8330.0,184.8248,184.8248,184.6565,184.6664,8330.0
2025-01-07 14:45:00,186.56,186.66,186.54,186.58,6772.0,184.706,184.805,184.6862,184.7258,6772.0
2025-01-07 14:50:00,186.6,186.61,186.39,186.4,6043.0,184.7456,184.7555,184.5377,184.5476,6043.0
2025-01-07 14:55:00,186.44,186.59,186.36,186.46,9663.0,184.5872,184.7357,184.508,184.607,9663.0
2025-01-07 15:00:00,186.46,186.46,186.06,186.1,6834.0,184.607,184.607,184.211,184.2506,6834.0
2025-01-07 15:05:00,186.14,186.14,185.99,186.04,5888.0,184.2902,184.2902,184.1417,184.1912,5888.0
2025-01-07 15:10:00,186.01,186.01,185.71,185.93,6088.0,184.1615,184.1615,183.8644,184.0823,6088.0
2025-01-07 15:15:00,185.94,186.03,185.85,185.9,11084.0,184.0922,184.1813,184.0031,184.0526,11084.0
2025-01-07 15:20:00,185.91,185.91,185.69,185.69,8734.0,184.0625,184.0625,183.8446,183.8446,8734.0
2025-01-07 15:25:00,185.72,185.94,185.61,185.72,9825.0,183.8743,184.0922,183.7654,183.8743,9825.0
2025-01-07 15:30:00,185.68,185.78,185.53,185.53,12839.0,183.8347,183.9337,183.6862,183.6862,12839.0
2025-01-07 15:35:00,185.51,185.55,185.18,185.41,48344.0,183.6664,183.706,183.3397,183.5674,48344.0
2025-01-07 15:40:00,185.41,185.69,185.36,185.44,28708.0,183.5674,183.8446,183.5179,183.5971,28708.0
2025-01-07 15:45:00,185.38,185.54,185.24,185.54,27380.0,183.5377,183.6961,183.3991,183.6961,27380.0
2025-01-07 15:50:00,185.54,185.96,185.54,185.8,55897.0,183.6961,184.112,183.6961,183.9536,55897.0
2025-01-07 15:55:00,185.76,186.05,185.52,186.01,157559.0,183.9139,184.2011,183.6763,184.1615,157559.0
2025-01-08 09:30:00,188.72,189.0,187.38,187.38,56981.0,186.8445,187.1217,185.5178,185.5178,56981.0
2025-01-08 09:35:00,187.55,187.64,186.96,187.15,19820.0,185.6862,185.7753,185.102,185.2901,19820.0
2025-01-08 09:40:00,187.08,187.22,185.35,185.58,18943.0,185.2208,185.3594,183.508,183.7357,18943.0
2025-01-08 09:45:00,185.64,185.94,185.34,185.59,12982.0,183.7951,184.0922,183.4981,183.7456,12982.0
2025-01-08 09:50:00,185.59,185.85,185.52,185.68,13657.0,183.7456,184.0031,183.6763,183.8347,13657.0
2025-01-08 09:55:00,185.82,185.95,185.04,185.05,70090.0,183.9734,184.1021,183.2011,183.211,70090.0
2025-01-08 10:00:00,185.29,186.43,185.02,186.31,47114.0,183.4486,184.5773,183.1813,184.4585,47114.0
2025-01-08 10:05:00,186.41,187.55,186.34,187.33,7399.0,184.5575,185.6862,184.4882,185.4683,7399.0
2025-01-08 10:10:00,187.59,187.75,187.12,187.3,15887.0,185.7258,185.8842,185.2604,185.4386,15887.0
2025-01-08 10:15:00,187.3,187.73,187.12,187.27,25877.0,185.4386,185.8644,185.2604,185.4089,25877.0
2025-01-08 10:20:00,187.21,187.21,186.86,187.06,13340.0,185.3495,185.3495,185.003,185.201,13340.0
2025-01-08 10:25:00,186.99,187.33,186.94,187.23,6086.0,185.1317,185.4683,185.0822,185.3693,6086.0
2025-01-08 10:30:00,187.24,187.71,187.02,187.59,10563.0,185.3792,185.8446,185.1614,185.7258,10563.0
2025-01-08 10:35:00,187.55,188.0,187.52,187.75,20672.0,185.6862,186.1317,185.6565,185.8842,20672.0
2025-01-08 10:40:00,187.77,188.34,187.73,188.21,9963.0,185.904,186.4683,185.8644,186.3396,9963.0
2025-01-08 10:45:00,188.26,188.7,188.03,188.68,4889.0,186.3891,186.8247,186.1614,186.8049,4889.0
2025-01-08 10:50:00,188.64,189.35,188.56,189.35,90873.0,186.7653,187.4683,186.6861,187.4683,90873.0
2025-01-08 10:55:00,189.4,189.62,189.25,189.51,35915.0,187.5178,187.7356,187.3693,187.6267,35915.0
2025-01-08 11:00:00,189.62,189.73,189.11,189.54,60517.0,187.7356,187.8445,187.2307,187.6564,60517.0
2025-01-08 11:05:00,189.46,190.37,189.38,190.17,31413.0,187.5772,188.4781,187.498,188.2801,31413.0
2025-01-08 11:10:00,190.33,190.33,189.8,190.01,6993.0,188.4385,188.4385,187.9138,188.1217,6993.0
2025-01-08 11:15:00,190.02,190.03,189.42,189.52,7363.0,188.1316,188.1415,187.5376,187.6366,7363.0
2025-01-08 11:20:00,189.47,189.65,189.2,189.37,45654.0,187.5871,187.7653,187.3198,187.4881,45654.0
2025-01-08 11:25:00,189.39,189.77,189.2,189.59,20521.0,187.5079,187.8841,187.3198,187.7059,20521.0
2025-01-08 11:30:00,189.58,190.0,189.58,190.0,4612.0,187.696,188.1118,187.696,188.1118,4612.0
2025-01-08 11:35:00,190.07,190.59,190.06,190.57,5428.0,188.1811,188.6959,188.1712,188.6761,5428.0
2025-01-08 11:40:00,190.45,190.48,190.21,190.39,6733.0,188.5573,188.587,188.3197,188.4979,6733.0
2025-01-08 11:45:00,190.46,190.76,190.46,190.75,8589.0,188.5672,188.8643,188.5672,188.8544,8589.0
2025-01-08 11:50:00,190.73,190.85,190.48,190.49,13392.0,188.8346,188.9534,188.587,188.5969,13392.0
2025-01-08 11:55:00,190.58,190.78,190.46,190.69,2554.0,188.686,188.8841,188.5672,188.795,2554.0
2025-01-08 12:00:00,190.67,190.77,190.36,190.36,7144.0,188.7752,188.8742,188.4682,188.4682,7144.0
2025-01-08 12:05:00,190.29,190.32,189.83,189.86,13093.0,188.3989,188.4286,187.9435,187.9732,13093.0
2025-01-08 12:10:00,190.0,190.14,189.84,189.85,11390.0,188.1118,188.2504,187.9534,187.9633,11390.0
2025-01-08 12:15:00,189.9,190.39,189.9,190.39,6577.0,188.0128,188.4979,188.0128,188.4979,6577.0
2025-01-08 12:20:00,190.32,190.43,190.23,190.28,4848.0,188.4286,188.5375,188.3395,188.389,4848.0
2025-01-08 12:25:00,190.25,190.37,190.02,190.04,5618.0,188.3593,188.4781,188.1316,188.1514,5618.0
2025-01-08 12:30:00,189.96,190.17,189.89,189.93,11564.0,188.0722,188.2801,188.0029,188.0425,11564.0
2025-01-08 12:35:00,189.91,190.03,189.62,189.78,6241.0,188.0227,188.1415,187.7356,187.894,6241.0
2025-01-08 12:40:00,189.85,189.98,189.78,189.97,2641.0,187.9633,188.092,187.894,188.0821,2641.0
2025-01-08 12:45:00,189.95,190.05,189.88,189.88,2310.0,188.0623,188.1613,187.993,187.993,2310.0
2025-01-08 12:50:00,189.96,190.27,189.95,190.06,8326.0,188.0722,188.3791,188.0623,188.1712,8326.0
2025-01-08 12:55:00,190.06,190.49,190.06,190.29,4543.0,188.1712,188.5969,188.1712,188.3989,4543.0
2025-01-08 13:00:00,190.31,190.42,190.2,190.27,7248.0,188.4187,188.5276,188.3098,188.3791,7248.0
2025-01-08 13:05:00,190.2,190.33,190.14,190.14,3160.0,188.3098,188.4385,188.2504,188.2504,3160.0
2025-01-08 13:10:00,190.08,190.14,189.64,189.8,3784.0,188.191,188.2504,187.7554,187.9138,3784.0
2025-01-08 13:15:00,189.93,190.03,189.66,189.89,3381.0,188.0425,188.1415,187.7752,188.0029,3381.0
2025-01-08 13:20:00,189.89,189.98,189.52,189.84,21950.0,188.0029,188.092,187.6366,187.9534,21950.0
2025-01-08 13:25:00,189.83,190.16,189.72,190.12,10142.0,187.9435,188.2702,187.8346,188.2306,10142.0
2025-01-08 13:30:00,190.04,190.3,189.97,190.02,8410.0,188.1514,188.4088,188.0821,188.1316,8410.0
2025-01-08 13:35:00,190.02,190.4,190.02,190.3,7670.0,188.1316,188.5078,188.1316,188.4088,7670.0
2025-01-08 13:40:00,190.32,190.44,190.22,190.22,3696.0,188.4286,188.5474,188.3296,188.3296,3696.0
2025-01-08 13:45:00,190.22,190.22,189.66,189.7,5139.0,188.3296,188.3296,187.7752,187.8148,5139.0
2025-01-08 13:50:00,189.74,189.78,189.22,189.22,3525.0,187.8544,187.894,187.3396,187.3396,3525.0
2025-01-08 13:55:00,189.36,189.57,189.32,189.54,6062.0,187.4782,187.6861,187.4386,187.6564,6062.0
2025-01-08 14:00:00,189.51,189.57,189.37,189.39,5043.0,187.6267,187.6861,187.4881,187.5079,5043.0
2025-01-08 14:05:00,189.39,189.76,189.39,189.68,3902.0,187.5079,187.8742,187.5079,187.795,3902.0
2025-01-08 14:10:00,189.69,189.84,189.65,189.81,2230.0,187.8049,187.9534,187.7653,187.9237,2230.0
2025-01-08 14:15:00,189.81,189.92,189.72,189.92,3237.0,187.9237,188.0326,187.8346,188.0326,3237.0
2025-01-08 14:20:00,190.05,190.28,190.04,190.28,2726.0,188.1613,188.389,188.1514,188.389,2726.0
2025-01-08 14:25:00,190.17,190.35,190.13,190.35,2950.0,188.2801,188.4583,188.2405,188.4583,2950.0
2025-01-08 14:30:00,190.28,190.34,190.12,190.15,5001.0,188.389,188.4484,188.2306,188.2603,5001.0
2025-01-08 14:35:00,190.16,190.34,190.14,190.28,5667.0,188.2702,188.4484,188.2504,188.389,5667.0
2025-01-08 14:40:00,190.21,190.21,189.88,189.88,2448.0,188.3197,188.3197,187.993,187.993,2448.0
2025-01-08 14:45:00,189.87,190.1,189.8,189.97,7044.0,187.9831,188.2108,187.9138,188.0821,7044.0
2025-01-08 14:50:00,190.01,190.09,189.94,190.03,8653.0,188.1217,188.2009,188.0524,188.1415,8653.0
2025-01-08 14:55:00,190.03,190.11,189.94,189.94,3358.0,188.1415,188.2207,188.0524,188.0524,3358.0
2025-01-08 15:00:00,190.07,190.09,189.75,190.02,14592.0,188.1811,188.2009,187.8643,188.1316,14592.0
2025-01-08 15:05:00,190.13,190.19,189.92,189.95,5157.0,188.2405,188.2999,188.0326,188.0623,5157.0
2025-01-08 15:10:00,190.0,190.08,189.96,190.0,7834.0,188.1118,188.191,188.0722,188.1118,7834.0
2025-01-08 15:15:00,190.0,190.62,190.0,190.5,58105.0,188.1118,188.7257,188.1118,188.6068,58105.0
2025-01-08 15:20:00,190.5,190.75,190.5,190.65,8886.0,188.6068,188.8544,188.6068,188.7554,8886.0
2025-01-08 15:25:00,190.73,190.86,190.69,190.82,10497.0,188.8346,188.9633,188.795,188.9237,10497.0
2025-01-08 15:30:00,190.84,190.91,190.53,190.62,12271.0,188.9435,189.0128,188.6365,188.7257,12271.0
2025-01-08 15:35:00,190.62,190.71,190.52,190.68,11067.0,188.7257,188.8148,188.6266,188.7851,11067.0
2025-01-08 15:40:00,190.68,190.68,190.48,190.63,12894.0,188.7851,188.7851,188.587,188.7356,12894.0
2025-01-08 15:45:00,190.61,190.89,190.59,190.8,26773.0,188.7157,188.993,188.6959,188.9039,26773.0
2025-01-08 15:50:00,190.86,191.76,190.86,191.5,63049.0,188.9633,189.8543,188.9633,189.5969,63049.0
2025-01-08 15:55:00,191.5,191.84,191.28,191.77,182043.0,189.5969,189.9335,189.3791,189.8642,182043.0
2025-01-10 09:30:00,188.62,190.75,186.0,186.38,202208.0,186.7455,188.8544,184.1516,184.5278,202208.0
2025-01-10 09:35:00,186.38,187.19,182.4,182.4,127394.0,184.5278,185.3297,180.5873,180.5873,127394.0
2025-01-10 09:40:00,182.4,183.57,182.0,182.59,76979.0,180.5873,181.7457,180.1913,180.7755,76979.0
2025-01-10 09:45:00,182.87,182.92,180.8,182.11,55203.0,181.0527,181.1022,179.0032,180.3002,55203.0
2025-01-10 09:50:00,182.11,183.64,181.84,183.64,102378.0,180.3002,181.815,180.0329,181.815,102378.0
2025-01-10 09:55:00,183.63,183.92,182.47,183.62,73542.0,181.8051,182.0922,180.6566,181.7952,73542.0
2025-01-10 10:00:00,183.69,184.63,183.31,184.08,75306.0,181.8645,182.7952,181.4883,182.2506,75306.0
2025-01-10 10:05:00,184.22,184.45,183.71,184.08,77770.0,182.3893,182.617,181.8843,182.2506,77770.0
2025-01-10 10:10:00,183.83,184.22,183.2,183.66,49555.0,182.0031,182.3893,181.3794,181.8348,49555.0
2025-01-10 10:15:00,183.49,183.73,183.23,183.53,19558.0,181.6665,181.9041,181.4091,181.7061,19558.0
2025-01-10 10:20:00,183.53,183.88,183.18,183.66,20382.0,181.7061,182.0526,181.3596,181.8348,20382.0
2025-01-10 10:25:00,183.66,183.66,182.9,183.4,27631.0,181.8348,181.8348,181.0824,181.5774,27631.0
2025-01-10 10:30:00,183.27,184.0,183.03,183.21,39716.0,181.4487,182.1714,181.2111,181.3893,39716.0
2025-01-10 10:35:00,183.21,183.4,182.81,182.92,37864.0,181.3893,181.5774,180.9933,181.1022,37864.0
2025-01-10 10:40:00,182.81,183.14,182.05,182.37,135361.0,180.9933,181.32,180.2408,180.5576,135361.0
2025-01-10 10:45:00,182.44,183.11,182.28,182.77,51501.0,180.6269,181.2903,180.4685,180.9537,51501.0
2025-01-10 10:50:00,182.75,183.01,182.09,182.19,7723.0,180.9339,181.1913,180.2804,180.3794,7723.0
2025-01-10 10:55:00,182.07,182.44,181.81,182.2,19018.0,180.2606,180.6269,180.0032,180.3893,19018.0
2025-01-10 11:00:00,182.2,182.35,181.62,181.62,12589.0,180.3893,180.5378,179.8151,179.8151,12589.0
2025-01-10 11:05:00,181.66,181.94,181.26,181.56,21183.0,179.8547,180.1319,179.4587,179.7557,21183.0
2025-01-10 11:10:00,181.41,182.24,181.3,181.85,44692.0,179.6072,180.4289,179.4983,180.0428,44692.0
2025-01-10 11:15:00,181.95,181.98,181.51,181.83,7817.0,180.1418,180.1715,179.7062,180.023,7817.0
2025-01-10 11:20:00,181.79,182.02,181.67,181.75,8414.0,179.9834,180.2111,179.8646,179.9438,8414.0
2025-01-10 11:25:00,181.75,181.75,181.5,181.68,13895.0,179.9438,179.9438,179.6963,179.8745,13895.0
2025-01-10 11:30:00,181.52,181.68,180.6,180.77,53692.0,179.7161,179.8745,178.8052,178.9735,53692.0
2025-01-10 11:35:00,180.9,180.95,180.5,180.83,8496.0,179.1022,179.1517,178.7062,179.0329,8496.0
2025-01-10 11:40:00,180.93,181.2,180.59,180.59,15533.0,179.1319,179.3993,178.7953,178.7953,15533.0
2025-01-10 11:45:00,180.61,180.67,179.57,179.63,30509.0,178.8151,178.8745,177.7855,177.8449,30509.0
2025-01-10 11:50:00,179.75,179.85,179.11,179.3,32779.0,177.9637,178.0627,177.33,177.5181,32779.0
2025-01-10 11:55:00,179.25,179.66,178.91,179.56,19344.0,177.4686,177.8746,177.132,177.7756,19344.0
2025-01-10 12:00:00,179.56,179.65,178.46,178.54,16372.0,177.7756,177.8647,176.6865,176.7657,16372.0
2025-01-10 12:05:00,178.69,178.69,178.16,178.52,16080.0,176.9142,176.9142,176.3895,176.7459,16080.0
2025-01-10 12:10:00,178.49,178.66,178.3,178.45,15347.0,176.7162,176.8845,176.5281,176.6766,15347.0
2025-01-10 12:15:00,178.45,178.9,178.2,178.27,14233.0,176.6766,177.1221,176.4291,176.4984,14233.0
2025-01-10 12:20:00,178.1,178.58,177.77,177.81,13769.0,176.3301,176.8053,176.0034,176.043,13769.0
2025-01-10 12:25:00,178.0,178.07,177.58,177.58,16258.0,176.2311,176.3004,175.8152,175.8152,16258.0
2025-01-10 12:30:00,177.58,177.64,177.21,177.34,17102.0,175.8152,175.8746,175.4489,175.5776,17102.0
2025-01-10 12:35:00,177.34,177.67,177.09,177.28,15424.0,175.5776,175.9043,175.3301,175.5182,15424.0
2025-01-10 12:40:00,177.0,177.32,176.59,176.73,44854.0,175.241,175.5578,174.8351,174.9737,44854.0
2025-01-10 12:45:00,176.73,177.13,176.52,177.1,26195.0,174.9737,175.3697,174.7658,175.34,26195.0
2025-01-10 12:50:00,177.0,177.0,176.46,176.89,22094.0,175.241,175.241,174.7064,175.1321,22094.0
2025-01-10 12:55:00,176.81,177.69,176.69,177.69,28481.0,175.0529,175.9241,174.9341,175.9241,28481.0
2025-01-10 13:00:00,177.64,178.33,177.53,178.25,17729.0,175.8746,176.5578,175.7657,176.4786,17729.0
2025-01-10 13:05:00,178.13,179.19,178.12,179.06,46434.0,176.3598,177.4092,176.3499,177.2805,46434.0
2025-01-10 13:10:00,179.06,179.15,178.28,178.44,60090.0,177.2805,177.3696,176.5083,176.6667,60090.0
2025-01-10 13:15:00,178.33,179.38,178.26,178.55,53769.0,176.5578,177.5974,176.4885,176.7756,53769.0
2025-01-10 13:20:00,178.55,179.03,178.18,178.18,33151.0,176.7756,177.2508,176.4093,176.4093,33151.0
2025-01-10 13:25:00,178.27,178.92,178.23,178.68,29731.0,176.4984,177.1419,176.4588,176.9043,29731.0
2025-01-10 13:30:00,178.82,179.11,178.65,178.85,38879.0,177.0429,177.33,176.8746,177.0726,38879.0
2025-01-10 13:35:00,178.8,178.99,178.15,178.16,23109.0,177.0231,177.2112,176.3796,176.3895,23109.0
2025-01-10 13:40:00,178.26,178.49,177.9,178.13,25822.0,176.4885,176.7162,176.1321,176.3598,25822.0
2025-01-10 13:45:00,178.2,179.37,178.17,179.37,29481.0,176.4291,177.5875,176.3994,177.5875,29481.0
2025-01-10 13:50:00,179.24,180.24,179.24,179.88,192591.0,177.4587,178.4488,177.4587,178.0924,192591.0
2025-01-10 13:55:00,180.07,180.26,179.83,180.26,26271.0,178.2805,178.4686,178.0429,178.4686,26271.0
2025-01-10 14:00:00,180.15,180.33,180.02,180.26,7182.0,178.3597,178.5379,178.231,178.4686,7182.0
2025-01-10 14:05:00,180.12,180.24,179.72,179.82,15966.0,178.33,178.4488,177.934,178.033,15966.0
2025-01-10 14:10:00,179.86,180.31,179.7,180.07,11312.0,178.0726,178.5181,177.9142,178.2805,11312.0
2025-01-10 14:15:00,180.07,180.23,179.83,180.01,17370.0,178.2805,178.4389,178.0429,178.2211,17370.0
2025-01-10 14:20:00,180.01,180.04,178.75,179.72,25808.0,178.2211,178.2508,176.9736,177.934,25808.0
2025-01-10 14:25:00,179.62,180.24,179.58,180.2,9955.0,177.835,178.4488,177.7954,178.4092,9955.0
2025-01-10 14:30:00,180.08,180.18,179.6,179.82,6399.0,178.2904,178.3894,177.8152,178.033,6399.0
2025-01-10 14:35:00,179.71,180.2,179.65,179.94,9547.0,177.9241,178.4092,177.8647,178.1518,9547.0
2025-01-10 14:40:00,179.88,180.26,179.82,180.18,21597.0,178.0924,178.4686,178.033,178.3894,21597.0
2025-01-10 14:45:00,180.11,180.8,180.1,180.73,19921.0,178.3201,179.0032,178.3102,178.9339,19921.0
2025-01-10 14:50:00,180.73,180.98,180.58,180.95,29435.0,178.9339,179.1815,178.7854,179.1517,29435.0
2025-01-10 14:55:00,181.04,181.42,181.01,181.14,15479.0,179.2409,179.6171,179.2112,179.3399,15479.0
2025-01-10 15:00:00,181.14,181.63,180.75,181.22,36842.0,179.3399,179.825,178.9537,179.4191,36842.0
2025-01-10 15:05:00,181.2,181.75,181.17,181.59,27967.0,179.3993,179.9438,179.3696,179.7854,27967.0
2025-01-10 15:10:00,181.55,181.55,180.56,180.7,75145.0,179.7458,179.7458,178.7656,178.9042,75145.0
2025-01-10 15:15:00,180.7,181.51,180.67,181.35,22473.0,178.9042,179.7062,178.8745,179.5478,22473.0
2025-01-10 15:20:00,181.35,181.76,181.34,181.63,26451.0,179.5478,179.9537,179.5379,179.825,26451.0
2025-01-10 15:25:00,181.64,181.66,181.34,181.49,18558.0,179.8349,179.8547,179.5379,179.6864,18558.0
2025-01-10 15:30:00,181.44,181.95,181.35,181.95,38678.0,179.6369,180.1418,179.5478,180.1418,38678.0
2025-01-10 15:35:00,182.0,182.33,181.82,181.83,39585.0,180.1913,180.518,180.0131,180.023,39585.0
2025-01-10 15:40:00,181.83,182.04,181.47,181.54,26129.0,180.023,180.2309,179.6666,179.7359,26129.0
2025-01-10 15:45:00,181.56,181.7,181.24,181.25,16032.0,179.7557,179.8943,179.4389,179.4488,16032.0
2025-01-10 15:50:00,181.18,181.52,181.07,181.28,43250.0,179.3795,179.7161,179.2706,179.4785,43250.0
2025-01-10 15:55:00,181.26,181.31,180.95,181.01,178039.0,179.4587,179.5082,179.1517,179.2112,178039.0
2025-01-13 09:30:00,178.4,181.36,178.12,181.16,93828.0,176.6271,179.5577,176.3499,179.3597,93828.0
2025-01-13 09:35:00,181.42,182.83,181.27,182.25,30597.0,179.6171,181.0131,179.4686,180.4388,30597.0
2025-01-13 09:40:00,182.17,182.95,182.15,182.54,16499.0,180.3596,181.1319,180.3398,180.7259,16499.0
2025-01-13 09:45:00,182.31,183.39,182.25,183.3,41734.0,180.4982,181.5675,180.4388,181.4784,41734.0
2025-01-13 09:50:00,183.3,183.86,182.83,183.37,19101.0,181.4784,182.0328,181.0131,181.5477,19101.0
2025-01-13 09:55:00,183.16,183.73,183.15,183.62,14294.0,181.3398,181.9041,181.3299,181.7952,14294.0
2025-01-13 10:00:00,183.58,183.58,182.92,183.18,15738.0,181.7556,181.7556,181.1022,181.3596,15738.0
2025-01-13 10:05:00,183.06,183.2,182.7,182.95,34888.0,181.2408,181.3794,180.8844,181.1319,34888.0
2025-01-13 10:10:00,182.83,183.14,182.83,183.0,9460.0,181.0131,181.32,181.0131,181.1814,9460.0
2025-01-13 10:15:00,183.06,184.0,182.97,183.64,14119.0,181.2408,182.1714,181.1517,181.815,14119.0
2025-01-13 10:20:00,183.64,183.99,183.48,183.64,7453.0,181.815,182.1615,181.6566,181.815,7453.0
2025-01-13 10:25:00,183.77,184.35,183.5,183.61,11796.0,181.9437,182.518,181.6764,181.7853,11796.0
2025-01-13 10:30:00,183.66,183.83,182.9,183.05,17792.0,181.8348,182.0031,181.0824,181.2309,17792.0
2025-01-13 10:35:00,183.02,183.6,182.98,183.55,9219.0,181.2012,181.7754,181.1616,181.7259,9219.0
2025-01-13 10:40:00,183.51,183.61,183.13,183.57,28880.0,181.6863,181.7853,181.3101,181.7457,28880.0
2025-01-13 10:45:00,183.49,183.75,182.79,183.18,17249.0,181.6665,181.9239,180.9735,181.3596,17249.0
2025-01-13 10:50:00,183.24,183.33,183.13,183.22,6050.0,181.419,181.5081,181.3101,181.3992,6050.0
2025-01-13 10:55:00,183.09,183.28,182.95,183.13,13046.0,181.2705,181.4586,181.1319,181.3101,13046.0
2025-01-13 11:00:00,182.98,183.13,182.83,182.99,32971.0,181.1616,181.3101,181.0131,181.1715,32971.0
2025-01-13 11:05:00,183.06,183.08,182.83,182.86,19902.0,181.2408,181.2606,181.0131,181.0428,19902.0
2025-01-13 11:10:00,182.86,183.13,182.85,183.07,4087.0,181.0428,181.3101,181.0329,181.2507,4087.0
2025-01-13 11:15:00,183.05,183.41,183.04,183.34,1051.0,181.2309,181.5873,181.221,181.518,1051.0
2025-01-13 11:20:00,183.24,183.89,183.23,183.56,22636.0,181.419,182.0625,181.4091,181.7358,22636.0
2025-01-13 11:25:00,183.66,183.85,183.42,183.63,5876.0,181.8348,182.0229,181.5972,181.8051,5876.0
2025-01-13 11:30:00,183.46,183.66,183.17,183.44,11908.0,181.6368,181.8348,181.3497,181.617,11908.0
2025-01-13 11:35:00,183.41,183.55,183.16,183.16,2797.0,181.5873,181.7259,181.3398,181.3398,2797.0
2025-01-13 11:40:00,183.17,183.95,183.17,183.94,4983.0,181.3497,182.1219,181.3497,182.112,4983.0
2025-01-13 11:45:00,183.84,183.86,183.2,183.2,4452.0,182.013,182.0328,181.3794,181.3794,4452.0
2025-01-13 11:50:00,183.19,183.19,182.81,182.81,10374.0,181.3695,181.3695,180.9933,180.9933,10374.0
2025-01-13 11:55:00,182.81,182.81,182.37,182.56,12653.0,180.9933,180.9933,180.5576,180.7457,12653.0
2025-01-13 12:00:00,182.66,182.7,182.3,182.3,6565.0,180.8448,180.8844,180.4883,180.4883,6565.0
2025-01-13 12:05:00,182.33,182.52,182.17,182.38,5807.0,180.518,180.7061,180.3596,180.5675,5807.0
2025-01-13 12:10:00,182.35,182.59,182.28,182.28,6134.0,180.5378,180.7755,180.4685,180.4685,6134.0
2025-01-13 12:15:00,182.28,182.69,182.28,182.65,8934.0,180.4685,180.8745,180.4685,180.8349,8934.0
2025-01-13 12:20:00,182.62,182.82,182.51,182.65,9527.0,180.8052,181.0032,180.6962,180.8349,9527.0
2025-01-13 12:25:00,182.53,182.53,182.09,182.26,6072.0,180.716,180.716,180.2804,180.4487,6072.0
2025-01-13 12:30:00,182.07,182.32,182.03,182.22,6627.0,180.2606,180.5081,180.221,180.4091,6627.0
2025-01-13 12:35:00,182.23,182.23,181.98,181.98,5279.0,180.419,180.419,180.1715,180.1715,5279.0
2025-01-13 12:40:00,182.12,182.22,182.0,182.14,5095.0,180.3101,180.4091,180.1913,180.3299,5095.0
2025-01-13 12:45:00,182.0,182.42,181.99,182.34,5305.0,180.1913,180.6071,180.1814,180.5279,5305.0
2025-01-13 12:50:00,182.43,182.43,182.21,182.4,5423.0,180.617,180.617,180.3992,180.5873,5423.0
2025-01-13 12:55:00,182.13,182.39,182.1,182.24,6029.0,180.32,180.5774,180.2903,180.4289,6029.0
2025-01-13 13:00:00,182.37,182.38,182.09,182.19,5447.0,180.5576,180.5675,180.2804,180.3794,5447.0
2025-01-13 13:05:00,182.18,182.23,181.64,181.64,22851.0,180.3695,180.419,179.8349,179.8349,22851.0
2025-01-13 13:10:00,181.73,181.83,181.5,181.67,9268.0,179.924,180.023,179.6963,179.8646,9268.0
2025-01-13 13:15:00,181.66,181.88,181.58,181.72,4174.0,179.8547,180.0725,179.7755,179.9141,4174.0
2025-01-13 13:20:00,181.65,181.66,181.64,181.64,1200.0,179.8448,179.8547,179.8349,179.8349,1200.0
2025-01-13 13:25:00,181.64,181.92,181.58,181.91,2738.0,179.8349,180.1121,179.7755,180.1022,2738.0
2025-01-13 13:30:00,181.93,182.05,181.79,181.79,2233.0,180.122,180.2408,179.9834,179.9834,2233.0
2025-01-13 13:35:00,181.87,182.42,181.86,182.31,18611.0,180.0626,180.6071,180.0527,180.4982,18611.0
2025-01-13 13:40:00,182.15,182.27,182.08,182.15,9066.0,180.3398,180.4586,180.2705,180.3398,9066.0
2025-01-13 13:45:00,182.15,182.27,182.07,182.21,8017.0,180.3398,180.4586,180.2606,180.3992,8017.0
2025-01-13 13:50:00,182.22,182.29,182.07,182.09,10558.0,180.4091,180.4784,180.2606,180.2804,10558.0
2025-01-13 13:55:00,182.09,182.4,182.04,182.36,6082.0,180.2804,180.5873,180.2309,180.5477,6082.0
2025-01-13 14:00:00,182.36,182.36,182.07,182.14,16124.0,180.5477,180.5477,180.2606,180.3299,16124.0
2025-01-13 14:05:00,182.14,182.4,182.13,182.36,4713.0,180.3299,180.5873,180.32,180.5477,4713.0
2025-01-13 14:10:00,182.35,182.47,182.29,182.38,9295.0,180.5378,180.6566,180.4784,180.5675,9295.0
2025-01-13 14:15:00,182.33,182.64,182.32,182.55,7112.0,180.518,180.825,180.5081,180.7358,7112.0
2025-01-13 14:20:00,182.55,182.62,182.49,182.56,2908.0,180.7358,180.8052,180.6764,180.7457,2908.0
2025-01-13 14:25:00,182.47,182.76,182.47,182.75,1674.0,180.6566,180.9438,180.6566,180.9339,1674.0
2025-01-13 14:30:00,182.78,182.82,182.63,182.66,5641.0,180.9636,181.0032,180.8151,180.8448,5641.0
2025-01-13 14:35:00,182.57,182.83,182.42,182.68,10366.0,180.7556,181.0131,180.6071,180.8646,10366.0
2025-01-13 14:40:00,182.83,182.96,182.73,182.87,3779.0,181.0131,181.1418,180.9141,181.0527,3779.0
2025-01-13 14:45:00,182.84,182.9,182.51,182.51,5744.0,181.023,181.0824,180.6962,180.6962,5744.0
2025-01-13 14:50:00,182.52,182.66,182.48,182.59,4348.0,180.7061,180.8448,180.6665,180.7755,4348.0
2025-01-13 14:55:00,182.63,182.65,182.51,182.58,3815.0,180.8151,180.8349,180.6962,180.7656,3815.0
2025-01-13 15:00:00,182.58,182.58,182.3,182.31,2753.0,180.7656,180.7656,180.4883,180.4982,2753.0
2025-01-13 15:05:00,182.31,182.47,182.31,182.47,3839.0,180.4982,180.6566,180.4982,180.6566,3839.0
2025-01-13 15:10:00,182.44,182.46,182.23,182.28,7385.0,180.6269,180.6467,180.419,180.4685,7385.0
2025-01-13 15:15:00,182.26,182.4,182.17,182.36,7651.0,180.4487,180.5873,180.3596,180.5477,7651.0
2025-01-13 15:20:00,182.36,182.36,182.1,182.17,7277.0,180.5477,180.5477,180.2903,180.3596,7277.0
2025-01-13 15:25:00,182.19,182.29,182.17,182.23,14364.0,180.3794,180.4784,180.3596,180.419,14364.0
2025-01-13 15:30:00,182.23,182.43,182.1,182.18,51919.0,180.419,180.617,180.2903,180.3695,51919.0
2025-01-13 15:35:00,182.14,182.31,182.13,182.24,12947.0,180.3299,180.4982,180.32,180.4289,12947.0
2025-01-13 15:40:00,182.18,182.25,181.75,181.75,16215.0,180.3695,180.4388,179.9438,179.9438,16215.0
2025-01-13 15:45:00,181.77,181.87,181.63,181.73,11802.0,179.9636,180.0626,179.825,179.924,11802.0
2025-01-13 15:50:00,181.77,181.99,181.62,181.8,29715.0,179.9636,180.1814,179.8151,179.9933,29715.0
2025-01-13 15:55:00,181.82,182.8,181.77,182.44,171090.0,180.0131,180.9834,179.9636,180.6269,171090.0
2025-01-14 09:30:00,183.29,184.15,182.08,182.08,25717.0,181.4685,182.3199,180.2705,180.2705,25717.0
2025-01-14 09:35:00,181.94,182.85,181.94,182.56,23664.0,180.1319,181.0329,180.1319,180.7457,23664.0
2025-01-14 09:40:00,182.5,183.74,182.49,183.58,18725.0,180.6863,181.914,180.6764,181.7556,18725.0
2025-01-14 09:45:00,183.54,184.02,183.54,183.73,4441.0,181.716,182.1912,181.716,181.9041,4441.0
2025-01-14 09:50:00,183.89,183.89,183.49,183.7,4917.0,182.0625,182.0625,181.6665,181.8744,4917.0
2025-01-14 09:55:00,184.0,184.5,183.86,184.18,10419.0,182.1714,182.6665,182.0328,182.3496,10419.0
2025-01-14 10:00:00,184.31,184.78,184.31,184.4,14384.0,182.4784,182.9437,182.4784,182.5675,14384.0
2025-01-14 10:05:00,184.37,184.68,184.2,184.62,6685.0,182.5378,182.8447,182.3695,182.7853,6685.0
2025-01-14 10:10:00,184.46,184.67,184.32,184.6,5795.0,182.6269,182.8348,182.4883,182.7655,5795.0
2025-01-14 10:15:00,184.55,184.6,184.0,184.22,10647.0,182.716,182.7655,182.1714,182.3893,10647.0
2025-01-14 10:20:00,184.22,185.0,184.08,185.0,5498.0,182.3893,183.1615,182.2506,183.1615,5498.0
2025-01-14 10:25:00,185.03,185.17,184.83,185.06,3635.0,183.1912,183.3298,182.9932,183.2209,3635.0
2025-01-14 10:30:00,184.95,184.95,184.76,184.77,3688.0,183.112,183.112,182.9239,182.9338,3688.0
2025-01-14 10:35:00,184.86,184.93,184.48,184.93,15284.0,183.0229,183.0922,182.6467,183.0922,15284.0
2025-01-14 10:40:00,184.93,185.18,184.93,185.13,4643.0,183.0922,183.3397,183.0922,183.2902,4643.0
2025-01-14 10:45:00,185.18,185.19,184.8,184.92,9002.0,183.3397,183.3496,182.9635,183.0823,9002.0
2025-01-14 10:50:00,184.91,185.1,184.79,185.05,11462.0,183.0724,183.2605,182.9536,183.211,11462.0
2025-01-14 10:55:00,184.94,185.01,184.65,184.8,39127.0,183.1021,183.1714,182.815,182.9635,39127.0
2025-01-14 11:00:00,184.76,184.86,184.61,184.69,23265.0,182.9239,183.0229,182.7754,182.8546,23265.0
2025-01-14 11:05:00,184.7,184.78,184.2,184.2,35076.0,182.8645,182.9437,182.3695,182.3695,35076.0
2025-01-14 11:10:00,184.2,184.28,183.99,184.28,6184.0,182.3695,182.4487,182.1615,182.4487,6184.0
2025-01-14 11:15:00,184.44,184.78,184.43,184.71,7122.0,182.6071,182.9437,182.5972,182.8744,7122.0
2025-01-14 11:20:00,184.63,184.78,184.53,184.53,6576.0,182.7952,182.9437,182.6962,182.6962,6576.0
2025-01-14 11:25:00,184.61,184.82,184.48,184.75,8730.0,182.7754,182.9833,182.6467,182.914,8730.0
2025-01-14 11:30:00,184.64,184.91,184.62,184.78,3880.0,182.8051,183.0724,182.7853,182.9437,3880.0
2025-01-14 11:35:00,184.86,185.11,184.85,185.02,4177.0,183.0229,183.2704,183.013,183.1813,4177.0
2025-01-14 11:40:00,185.05,185.06,184.86,184.91,4459.0,183.211,183.2209,183.0229,183.0724,4459.0
2025-01-14 11:45:00,184.85,184.96,184.78,184.92,3837.0,183.013,183.1219,182.9437,183.0823,3837.0
2025-01-14 11:50:00,184.99,185.08,184.84,184.99,8140.0,183.1516,183.2407,183.0031,183.1516,8140.0
2025-01-14 11:55:00,184.99,185.0,184.76,184.76,6249.0,183.1516,183.1615,182.9239,182.9239,6249.0
2025-01-14 12:00:00,184.77,184.87,184.7,184.83,1568.0,182.9338,183.0328,182.8645,182.9932,1568.0
2025-01-14 12:05:00,184.75,185.05,184.74,185.05,4080.0,182.914,183.211,182.9041,183.211,4080.0
2025-01-14 12:10:00,185.04,185.1,184.92,185.05,7066.0,183.2011,183.2605,183.0823,183.211,7066.0
2025-01-14 12:15:00,185.05,185.6,185.05,185.26,13109.0,183.211,183.7555,183.211,183.4189,13109.0
2025-01-14 12:20:00,185.28,185.4,185.21,185.25,2327.0,183.4387,183.5575,183.3694,183.409,2327.0
2025-01-14 12:25:00,185.33,185.49,185.25,185.48,3466.0,183.4882,183.6466,183.409,183.6367,3466.0
2025-01-14 12:30:00,185.45,185.48,185.06,185.18,7743.0,183.607,183.6367,183.2209,183.3397,7743.0
2025-01-14 12:35:00,185.18,185.49,185.13,185.49,8039.0,183.3397,183.6466,183.2902,183.6466,8039.0
2025-01-14 12:40:00,185.45,185.74,185.45,185.7,2925.0,183.607,183.8941,183.607,183.8545,2925.0
2025-01-14 12:45:00,185.62,185.62,185.48,185.55,4833.0,183.7753,183.7753,183.6367,183.706,4833.0
2025-01-14 12:50:00,185.55,185.7,185.47,185.67,5155.0,183.706,183.8545,183.6268,183.8248,5155.0
2025-01-14 12:55:00,185.65,185.69,185.55,185.69,2290.0,183.805,183.8446,183.706,183.8446,2290.0
2025-01-14 13:00:00,185.61,185.72,185.6,185.72,6338.0,183.7654,183.8743,183.7555,183.8743,6338.0
2025-01-14 13:05:00,185.79,185.84,185.65,185.74,11084.0,183.9436,183.9932,183.805,183.8941,11084.0
2025-01-14 13:10:00,185.8,186.02,185.71,185.91,17686.0,183.9536,184.1714,183.8644,184.0625,17686.0
2025-01-14 13:15:00,185.95,186.19,185.88,185.97,10155.0,184.1021,184.3397,184.0328,184.1219,10155.0
2025-01-14 13:20:00,186.03,186.28,186.0,186.26,8338.0,184.1813,184.4288,184.1516,184.409,8338.0
2025-01-14 13:25:00,186.32,186.33,186.0,186.0,3195.0,184.4684,184.4783,184.1516,184.1516,3195.0
2025-01-14 13:30:00,186.08,186.16,185.99,186.15,5487.0,184.2308,184.31,184.1417,184.3001,5487.0
2025-01-14 13:35:00,186.16,186.37,186.16,186.36,4780.0,184.31,184.5179,184.31,184.508,4780.0
2025-01-14 13:40:00,186.27,186.57,186.27,186.45,8878.0,184.4189,184.7159,184.4189,184.5971,8878.0
2025-01-14 13:45:00,186.48,186.48,186.4,186.45,3875.0,184.6268,184.6268,184.5476,184.5971,3875.0
2025-01-14 13:50:00,186.53,186.66,186.41,186.62,22195.0,184.6763,184.805,184.5575,184.7654,22195.0
2025-01-14 13:55:00,186.52,186.86,186.51,186.74,3816.0,184.6664,185.003,184.6565,184.8842,3816.0
2025-01-14 14:00:00,186.66,186.71,186.27,186.33,42642.0,184.805,184.8545,184.4189,184.4783,42642.0
2025-01-14 14:05:00,186.32,186.41,186.07,186.24,14468.0,184.4684,184.5575,184.2209,184.3892,14468.0
2025-01-14 14:10:00,186.28,186.4,186.14,186.34,1852.0,184.4288,184.5476,184.2902,184.4882,1852.0
2025-01-14 14:15:00,186.34,186.49,186.27,186.29,3736.0,184.4882,184.6367,184.4189,184.4387,3736.0
2025-01-14 14:20:00,186.33,186.37,186.19,186.28,2154.0,184.4783,184.5179,184.3397,184.4288,2154.0
2025-01-14 14:25:00,186.18,186.29,186.0,186.01,4898.0,184.3298,184.4387,184.1516,184.1615,4898.0
2025-01-14 14:30:00,186.02,186.37,185.87,186.33,7124.0,184.1714,184.5179,184.0229,184.4783,7124.0
2025-01-14 14:35:00,186.33,186.33,186.12,186.21,1811.0,184.4783,184.4783,184.2704,184.3595,1811.0
2025-01-14 14:40:00,186.24,186.27,186.05,186.1,5533.0,184.3892,184.4189,184.2011,184.2506,5533.0
2025-01-14 14:45:00,186.1,186.16,186.02,186.08,3069.0,184.2506,184.31,184.1714,184.2308,3069.0
2025-01-14 14:50:00,186.03,186.13,185.96,186.04,4708.0,184.1813,184.2803,184.112,184.1912,4708.0
2025-01-14 14:55:00,186.03,186.09,185.93,186.09,14567.0,184.1813,184.2407,184.0823,184.2407,14567.0
2025-01-14 15:00:00,186.15,186.21,185.94,186.07,10049.0,184.3001,184.3595,184.0922,184.2209,10049.0
2025-01-14 15:05:00,186.05,186.35,186.0,186.34,8985.0,184.2011,184.4981,184.1516,184.4882,8985.0
2025-01-14 15:10:00,186.37,186.58,186.28,186.48,7241.0,184.5179,184.7258,184.4288,184.6268,7241.0
2025-01-14 15:15:00,186.48,186.72,186.45,186.7,13481.0,184.6268,184.8644,184.5971,184.8446,13481.0
2025-01-14 15:20:00,186.7,186.75,186.26,186.4,24335.0,184.8446,184.8941,184.409,184.5476,24335.0
2025-01-14 15:25:00,186.43,186.44,186.24,186.36,7174.0,184.5773,184.5872,184.3892,184.508,7174.0
2025-01-14 15:30:00,186.36,186.4,186.14,186.36,11617.0,184.508,184.5476,184.2902,184.508,11617.0
2025-01-14 15:35:00,186.35,186.63,186.29,186.41,7873.0,184.4981,184.7753,184.4387,184.5575,7873.0
2025-01-14 15:40:00,186.32,186.69,186.31,186.65,14331.0,184.4684,184.8347,184.4585,184.7951,14331.0
2025-01-14 15:45:00,186.62,187.02,186.58,186.7,21781.0,184.7654,185.1614,184.7258,184.8446,21781.0
2025-01-14 15:50:00,186.7,187.07,186.64,186.68,30591.0,184.8446,185.2109,184.7852,184.8248,30591.0
2025-01-14 15:55:00,186.73,186.97,186.68,186.81,101962.0,184.8743,185.1119,184.8248,184.9535,101962.0
2025-01-15 09:30:00,189.0,189.34,187.4,188.61,35513.0,187.1217,187.4584,185.5376,186.7356,35513.0
2025-01-15 09:35:00,188.51,189.0,188.22,188.69,11789.0,186.6366,187.1217,186.3495,186.8148,11789.0
2025-01-15 09:40:00,188.85,188.97,188.36,188.75,39350.0,186.9732,187.092,186.4881,186.8742,39350.0
2025-01-15 09:45:00,189.0,189.8,188.98,189.73,32246.0,187.1217,187.9138,187.1019,187.8445,32246.0
2025-01-15 09:50:00,189.66,190.16,189.28,189.6,41995.0,187.7752,188.2702,187.399,187.7158,41995.0
2025-01-15 09:55:00,189.57,190.09,189.57,190.09,19128.0,187.6861,188.2009,187.6861,188.2009,19128.0
2025-01-15 10:00:00,189.8,189.82,189.2,189.24,21438.0,187.9138,187.9336,187.3198,187.3594,21438.0
2025-01-15 10:05:00,189.24,189.36,188.53,189.02,38801.0,187.3594,187.4782,186.6564,187.1416,38801.0
2025-01-15 10:10:00,189.05,189.3,188.91,189.3,4072.0,187.1713,187.4188,187.0326,187.4188,4072.0
2025-01-15 10:15:00,189.21,189.45,188.81,188.81,20545.0,187.3297,187.5673,186.9336,186.9336,20545.0
2025-01-15 10:20:00,188.51,188.75,188.17,188.17,10784.0,186.6366,186.8742,186.3,186.3,10784.0
2025-01-15 10:25:00,188.14,188.44,188.02,188.02,5958.0,186.2703,186.5673,186.1515,186.1515,5958.0
2025-01-15 10:30:00,188.44,188.46,188.02,188.21,2958.0,186.5673,186.5871,186.1515,186.3396,2958.0
2025-01-15 10:35:00,188.18,188.27,187.46,187.46,15925.0,186.3099,186.399,185.5971,185.5971,15925.0
2025-01-15 10:40:00,187.56,188.34,187.56,187.95,5996.0,185.6961,186.4683,185.6961,186.0822,5996.0
2025-01-15 10:45:00,188.29,188.48,188.29,188.42,1640.0,186.4188,186.6069,186.4188,186.5475,1640.0
2025-01-15 10:50:00,188.42,188.78,188.31,188.65,7107.0,186.5475,186.9039,186.4386,186.7752,7107.0
2025-01-15 10:55:00,188.57,188.93,188.5,188.63,3372.0,186.696,187.0524,186.6267,186.7554,3372.0
2025-01-15 11:00:00,188.75,188.76,188.44,188.58,2039.0,186.8742,186.8841,186.5673,186.7059,2039.0
2025-01-15 11:05:00,188.47,188.81,188.44,188.75,3573.0,186.597,186.9336,186.5673,186.8742,3573.0
2025-01-15 11:10:00,188.88,189.07,188.72,188.78,7130.0,187.0029,187.1911,186.8445,186.9039,7130.0
2025-01-15 11:15:00,188.84,188.84,188.62,188.69,1895.0,186.9633,186.9633,186.7455,186.8148,1895.0
2025-01-15 11:20:00,188.74,189.08,188.63,189.07,2805.0,186.8643,187.201,186.7554,187.1911,2805.0
2025-01-15 11:25:00,189.07,189.08,188.87,188.88,1921.0,187.1911,187.201,186.993,187.0029,1921.0
2025-01-15 11:30:00,188.49,188.67,188.18,188.2,2742.0,186.6168,186.795,186.3099,186.3297,2742.0
2025-01-15 11:35:00,188.34,188.66,188.25,188.58,7043.0,186.4683,186.7851,186.3792,186.7059,7043.0
2025-01-15 11:40:00,188.42,188.54,188.18,188.21,2093.0,186.5475,186.6663,186.3099,186.3396,2093.0
2025-01-15 11:45:00,188.16,188.16,188.07,188.08,2127.0,186.2901,186.2901,186.201,186.2109,2127.0
2025-01-15 11:50:00,188.08,188.08,187.59,187.74,10119.0,186.2109,186.2109,185.7258,185.8743,10119.0
2025-01-15 11:55:00,187.71,188.0,187.65,187.68,5465.0,185.8446,186.1317,185.7852,185.8149,5465.0
2025-01-15 12:00:00,187.67,187.91,187.66,187.71,12419.0,185.805,186.0426,185.7951,185.8446,12419.0
2025-01-15 12:05:00,187.68,187.68,187.36,187.4,613.0,185.8149,185.8149,185.498,185.5376,613.0
2025-01-15 12:10:00,187.33,187.57,187.21,187.21,7407.0,185.4683,185.706,185.3495,185.3495,7407.0
2025-01-15 12:15:00,187.21,187.51,187.08,187.41,11024.0,185.3495,185.6466,185.2208,185.5476,11024.0
2025-01-15 12:20:00,187.4,187.43,187.0,187.05,6726.0,185.5376,185.5674,185.1416,185.1911,6726.0
2025-01-15 12:25:00,187.05,187.27,187.04,187.22,4061.0,185.1911,185.4089,185.1812,185.3594,4061.0
2025-01-15 12:30:00,187.09,187.21,186.95,187.2,7636.0,185.2307,185.3495,185.0921,185.3396,7636.0
2025-01-15 12:35:00,187.19,187.44,187.05,187.4,3989.0,185.3297,185.5773,185.1911,185.5376,3989.0
2025-01-15 12:40:00,187.41,187.63,187.4,187.63,2097.0,185.5476,185.7654,185.5376,185.7654,2097.0
2025-01-15 12:45:00,187.59,187.75,187.49,187.49,12348.0,185.7258,185.8842,185.6268,185.6268,12348.0
2025-01-15 12:50:00,187.38,187.83,187.33,187.74,15509.0,185.5178,185.9634,185.4683,185.8743,15509.0
2025-01-15 12:55:00,187.74,187.84,187.48,187.61,3874.0,185.8743,185.9733,185.6169,185.7456,3874.0
2025-01-15 13:00:00,187.61,187.61,187.26,187.37,3837.0,185.7456,185.7456,185.399,185.5079,3837.0
2025-01-15 13:05:00,187.48,187.56,187.34,187.37,2127.0,185.6169,185.6961,185.4782,185.5079,2127.0
2025-01-15 13:10:00,187.25,187.5,187.25,187.29,1533.0,185.3891,185.6367,185.3891,185.4287,1533.0
2025-01-15 13:15:00,187.39,187.48,187.33,187.37,2455.0,185.5277,185.6169,185.4683,185.5079,2455.0
2025-01-15 13:20:00,187.45,187.89,187.45,187.84,15810.0,185.5872,186.0228,185.5872,185.9733,15810.0
2025-01-15 13:25:00,187.93,188.11,187.87,188.11,5030.0,186.0624,186.2406,186.003,186.2406,5030.0
2025-01-15 13:30:00,188.12,188.32,187.97,188.29,4539.0,186.2505,186.4485,186.102,186.4188,4539.0
2025-01-15 13:35:00,188.28,188.77,188.2,188.77,14222.0,186.4089,186.894,186.3297,186.894,14222.0
2025-01-15 13:40:00,188.65,189.06,188.65,188.84,22090.0,186.7752,187.1812,186.7752,186.9633,22090.0
2025-01-15 13:45:00,188.84,188.94,188.76,188.92,6539.0,186.9633,187.0623,186.8841,187.0425,6539.0
2025-01-15 13:50:00,188.95,189.08,188.93,189.0,22001.0,187.0722,187.201,187.0524,187.1217,22001.0
2025-01-15 13:55:00,189.0,189.05,188.79,188.92,25416.0,187.1217,187.1713,186.9138,187.0425,25416.0
2025-01-15 14:00:00,188.93,188.93,188.55,188.83,8142.0,187.0524,187.0524,186.6762,186.9534,8142.0
2025-01-15 14:05:00,188.96,189.07,188.93,188.99,8624.0,187.0821,187.1911,187.0524,187.1118,8624.0
2025-01-15 14:10:00,188.99,189.05,188.87,188.95,8103.0,187.1118,187.1713,186.993,187.0722,8103.0
2025-01-15 14:15:00,188.95,188.95,188.47,188.52,7179.0,187.0722,187.0722,186.597,186.6465,7179.0
2025-01-15 14:20:00,188.55,188.6,188.41,188.5,2415.0,186.6762,186.7257,186.5376,186.6267,2415.0
2025-01-15 14:25:00,188.41,188.76,188.4,188.75,8041.0,186.5376,186.8841,186.5277,186.8742,8041.0
2025-01-15 14:30:00,188.79,188.92,188.76,188.86,4249.0,186.9138,187.0425,186.8841,186.9831,4249.0
2025-01-15 14:35:00,188.91,189.13,188.86,189.05,4222.0,187.0326,187.2505,186.9831,187.1713,4222.0
2025-01-15 14:40:00,189.2,189.2,189.15,189.2,999.0,187.3198,187.3198,187.2703,187.3198,999.0
2025-01-15 14:45:00,189.22,189.31,189.14,189.31,3383.0,187.3396,187.4287,187.2604,187.4287,3383.0
2025-01-15 14:50:00,189.23,189.25,189.07,189.24,2620.0,187.3495,187.3693,187.1911,187.3594,2620.0
2025-01-15 14:55:00,189.07,189.14,188.94,189.08,3376.0,187.1911,187.2604,187.0623,187.201,3376.0
2025-01-15 15:00:00,189.0,189.04,188.97,188.99,1308.0,187.1217,187.1614,187.092,187.1118,1308.0
2025-01-15 15:05:00,189.0,189.17,188.99,189.15,5469.0,187.1217,187.2901,187.1118,187.2703,5469.0
2025-01-15 15:10:00,189.15,189.2,188.79,188.79,15555.0,187.2703,187.3198,186.9138,186.9138,15555.0
2025-01-15 15:15:00,188.88,188.93,188.7,188.83,4580.0,187.0029,187.0524,186.8247,186.9534,4580.0
2025-01-15 15:20:00,188.84,188.89,188.73,188.74,6806.0,186.9633,187.0128,186.8544,186.8643,6806.0
2025-01-15 15:25:00,188.81,188.91,188.74,188.79,8074.0,186.9336,187.0326,186.8643,186.9138,8074.0
2025-01-15 15:30:00,188.78,188.96,188.72,188.96,9567.0,186.9039,187.0821,186.8445,187.0821,9567.0
2025-01-15 15:35:00,188.88,188.9,188.46,188.47,7706.0,187.0029,187.0227,186.5871,186.597,7706.0
2025-01-15 15:40:00,188.46,188.46,188.21,188.32,8893.0,186.5871,186.5871,186.3396,186.4485,8893.0
2025-01-15 15:45:00,188.31,188.48,188.28,188.36,14131.0,186.4386,186.6069,186.4089,186.4881,14131.0
2025-01-15 15:50:00,188.27,188.83,188.07,188.19,33695.0,186.399,186.9534,186.201,186.3198,33695.0
2025-01-15 15:55:00,188.21,188.21,187.87,187.99,113266.0,186.3396,186.3396,186.003,186.1218,113266.0
2025-01-16 09:30:00,188.41,189.63,187.78,188.79,21895.0,186.5376,187.7455,185.9139,186.9138,21895.0
2025-01-16 09:35:00,188.89,189.3,188.5,189.01,6321.0,187.0128,187.4188,186.6267,187.1317,6321.0
2025-01-16 09:40:00,188.65,189.56,188.65,189.27,5440.0,186.7752,187.6762,186.7752,187.3891,5440.0
2025-01-16 09:45:00,189.3,189.3,188.78,188.96,7231.0,187.4188,187.4188,186.9039,187.0821,7231.0
2025-01-16 09:50:00,188.89,189.05,188.62,188.97,6651.0,187.0128,187.1713,186.7455,187.092,6651.0
2025-01-16 09:55:00,189.08,189.08,188.47,189.0,5738.0,187.201,187.201,186.597,187.1217,5738.0
2025-01-16 10:00:00,189.02,189.2,188.41,188.41,6768.0,187.1416,187.3198,186.5376,186.5376,6768.0
2025-01-16 10:05:00,188.91,189.04,188.59,189.01,5010.0,187.0326,187.1614,186.7158,187.1317,5010.0
2025-01-16 10:10:00,189.05,189.45,188.9,189.06,5913.0,187.1713,187.5673,187.0227,187.1812,5913.0
2025-01-16 10:15:00,189.16,189.31,189.15,189.24,1302.0,187.2802,187.4287,187.2703,187.3594,1302.0
2025-01-16 10:20:00,189.18,189.7,189.13,189.54,12009.0,187.3,187.8148,187.2505,187.6564,12009.0
2025-01-16 10:25:00,189.54,189.8,189.32,189.62,7603.0,187.6564,187.9138,187.4386,187.7356,7603.0
2025-01-16 10:30:00,189.6,189.96,189.57,189.78,3372.0,187.7158,188.0722,187.6861,187.894,3372.0
2025-01-16 10:35:00,189.78,189.95,189.49,189.74,3458.0,187.894,188.0623,187.6069,187.8544,3458.0
2025-01-16 10:40:00,189.68,189.83,189.24,189.62,9887.0,187.795,187.9435,187.3594,187.7356,9887.0
2025-01-16 10:45:00,189.73,190.0,189.61,189.88,75410.0,187.8445,188.1118,187.7257,187.993,75410.0
2025-01-16 10:50:00,190.11,190.23,189.96,190.02,6963.0,188.2207,188.3395,188.0722,188.1316,6963.0
2025-01-16 10:55:00,190.02,190.05,189.4,189.74,16836.0,188.1316,188.1613,187.5178,187.8544,16836.0
2025-01-16 11:00:00,190.04,190.3,189.83,189.98,4588.0,188.1514,188.4088,187.9435,188.092,4588.0
2025-01-16 11:05:00,190.34,190.65,190.15,190.48,15006.0,188.4484,188.7554,188.2603,188.587,15006.0
2025-01-16 11:10:00,190.36,190.68,190.36,190.56,1432.0,188.4682,188.7851,188.4682,188.6662,1432.0
2025-01-16 11:15:00,190.53,190.64,190.41,190.64,2778.0,188.6365,188.7455,188.5177,188.7455,2778.0
2025-01-16 11:20:00,190.64,191.16,190.57,190.88,10845.0,188.7455,189.2603,188.6761,188.9831,10845.0
2025-01-16 11:25:00,190.98,191.43,190.98,191.35,8179.0,189.0821,189.5276,189.0821,189.4484,8179.0
2025-01-16 11:30:00,191.36,191.4,190.81,191.0,14780.0,189.4583,189.4979,188.9138,189.1019,14780.0
2025-01-16 11:35:00,191.01,191.23,190.89,191.19,3741.0,189.1118,189.3296,188.993,189.29,3741.0
2025-01-16 11:40:00,191.31,191.38,191.0,191.13,8157.0,189.4088,189.4781,189.1019,189.2306,8157.0
2025-01-16 11:45:00,191.26,191.47,191.26,191.38,8987.0,189.3593,189.5672,189.3593,189.4781,8987.0
2025-01-16 11:50:00,191.4,191.63,191.33,191.44,5334.0,189.4979,189.7256,189.4286,189.5375,5334.0
2025-01-16 11:55:00,191.44,191.65,191.38,191.55,2642.0,189.5375,189.7454,189.4781,189.6464,2642.0
2025-01-16 12:00:00,191.68,191.86,191.55,191.55,9360.0,189.7751,189.9533,189.6464,189.6464,9360.0
2025-01-16 12:05:00,191.56,191.96,191.53,191.84,5609.0,189.6563,190.0523,189.6266,189.9335,5609.0
2025-01-16 12:10:00,191.78,191.81,191.53,191.53,2764.0,189.8741,189.9038,189.6266,189.6266,2764.0
2025-01-16 12:15:00,191.55,191.55,191.14,191.4,4217.0,189.6464,189.6464,189.2405,189.4979,4217.0
2025-01-16 12:20:00,191.27,191.39,191.11,191.32,9703.0,189.3692,189.488,189.2108,189.4187,9703.0
2025-01-16 12:25:00,191.3,191.58,191.3,191.5,3986.0,189.3989,189.6761,189.3989,189.5969,3986.0
2025-01-16 12:30:00,191.5,191.51,191.21,191.31,5612.0,189.5969,189.6068,189.3098,189.4088,5612.0
2025-01-16 12:35:00,191.2,191.4,191.2,191.4,2971.0,189.2999,189.4979,189.2999,189.4979,2971.0
2025-01-16 12:40:00,191.34,191.46,191.22,191.45,4343.0,189.4385,189.5573,189.3197,189.5474,4343.0
2025-01-16 12:45:00,191.36,191.78,191.36,191.78,3015.0,189.4583,189.8741,189.4583,189.8741,3015.0
2025-01-16 12:50:00,191.57,191.79,191.3,191.37,8766.0,189.6662,189.884,189.3989,189.4682,8766.0
2025-01-16 12:55:00,191.36,191.46,191.21,191.39,1052.0,189.4583,189.5573,189.3098,189.488,1052.0
2025-01-16 13:00:00,191.44,191.45,191.34,191.34,1500.0,189.5375,189.5474,189.4385,189.4385,1500.0
2025-01-16 13:05:00,191.46,191.54,191.45,191.47,1100.0,189.5573,189.6365,189.5474,189.5672,1100.0
2025-01-16 13:10:00,191.34,191.58,191.34,191.47,2211.0,189.4385,189.6761,189.4385,189.5672,2211.0
2025-01-16 13:15:00,191.46,191.55,191.44,191.5,1641.0,189.5573,189.6464,189.5375,189.5969,1641.0
2025-01-16 13:20:00,191.44,191.71,191.43,191.63,2232.0,189.5375,189.8048,189.5276,189.7256,2232.0
2025-01-16 13:25:00,191.66,191.66,191.51,191.66,4527.0,189.7553,189.7553,189.6068,189.7553,4527.0
2025-01-16 13:30:00,191.56,191.75,191.22,191.57,14023.0,189.6563,189.8444,189.3197,189.6662,14023.0
2025-01-16 13:35:00,191.45,191.74,191.45,191.59,1498.0,189.5474,189.8345,189.5474,189.686,1498.0
2025-01-16 13:40:00,191.69,191.9,191.65,191.84,3348.0,189.785,189.9929,189.7454,189.9335,3348.0
2025-01-16 13:45:00,191.84,191.84,191.36,191.47,7192.0,189.9335,189.9335,189.4583,189.5672,7192.0
2025-01-16 13:50:00,191.56,191.6,191.37,191.4,1120.0,189.6563,189.6959,189.4682,189.4979,1120.0
2025-01-16 13:55:00,191.49,191.49,191.24,191.24,4167.0,189.587,189.587,189.3395,189.3395,4167.0
2025-01-16 14:00:00,191.23,191.37,190.71,190.71,14715.0,189.3296,189.4682,188.8148,188.8148,14715.0
2025-01-16 14:05:00,190.78,190.97,190.73,190.83,2205.0,188.8841,189.0722,188.8346,188.9336,2205.0
2025-01-16 14:10:00,190.83,190.87,190.68,190.75,9162.0,188.9336,188.9732,188.7851,188.8544,9162.0
2025-01-16 14:15:00,190.83,191.08,190.76,190.88,4311.0,188.9336,189.1811,188.8643,188.9831,4311.0
2025-01-16 14:20:00,190.88,191.0,190.73,190.87,7670.0,188.9831,189.1019,188.8346,188.9732,7670.0
2025-01-16 14:25:00,190.87,191.06,190.66,190.66,39405.0,188.9732,189.1613,188.7653,188.7653,39405.0
2025-01-16 14:30:00,190.72,191.02,190.61,191.0,92402.0,188.8247,189.1217,188.7157,189.1019,92402.0
2025-01-16 14:35:00,190.93,190.96,190.73,190.75,5281.0,189.0326,189.0623,188.8346,188.8544,5281.0
2025-01-16 14:40:00,190.83,191.16,190.83,191.1,6054.0,188.9336,189.2603,188.9336,189.2009,6054.0
2025-01-16 14:45:00,191.11,191.19,191.0,191.05,4602.0,189.2108,189.29,189.1019,189.1514,4602.0
2025-01-16 14:50:00,190.95,190.97,190.8,190.84,2286.0,189.0524,189.0722,188.9039,188.9435,2286.0
2025-01-16 14:55:00,190.84,191.12,190.83,190.95,2053.0,188.9435,189.2207,188.9336,189.0524,2053.0
2025-01-16 15:00:00,191.03,191.23,190.88,190.88,59559.0,189.1316,189.3296,188.9831,188.9831,59559.0
2025-01-16 15:05:00,190.9,191.12,190.88,191.0,3387.0,189.0029,189.2207,188.9831,189.1019,3387.0
2025-01-16 15:10:00,191.05,191.1,190.95,191.05,8427.0,189.1514,189.2009,189.0524,189.1514,8427.0
2025-01-16 15:15:00,191.0,191.2,191.0,191.18,4022.0,189.1019,189.2999,189.1019,189.2801,4022.0
2025-01-16 15:20:00,191.21,191.27,191.0,191.03,26517.0,189.3098,189.3692,189.1019,189.1316,26517.0
2025-01-16 15:25:00,191.04,191.04,190.62,190.68,4649.0,189.1415,189.1415,188.7257,188.7851,4649.0
2025-01-16 15:30:00,190.67,191.09,190.67,191.0,13311.0,188.7752,189.191,188.7752,189.1019,13311.0
2025-01-16 15:35:00,191.0,191.18,190.97,191.16,10467.0,189.1019,189.2801,189.0722,189.2603,10467.0
2025-01-16 15:40:00,191.17,191.24,191.11,191.21,11199.0,189.2702,189.3395,189.2108,189.3098,11199.0
2025-01-16 15:45:00,191.16,191.26,191.1,191.16,21447.0,189.2603,189.3593,189.2009,189.2603,21447.0
2025-01-16 15:50:00,191.18,191.52,191.15,191.31,38189.0,189.2801,189.6167,189.2504,189.4088,38189.0
2025-01-16 15:55:00,191.29,191.35,190.97,191.15,101760.0,189.389,189.4484,189.0722,189.2504,101760.0
2025-01-17 09:30:00,191.31,191.99,190.88,191.87,190093.0,189.4088,190.082,188.9831,189.9632,190093.0
2025-01-17 09:35:00,191.73,192.25,191.44,191.44,8167.0,189.8246,190.3395,189.5375,189.5375,8167.0
2025-01-17 09:40:00,191.44,192.04,191.43,191.8,7060.0,189.5375,190.1315,189.5276,189.8939,7060.0
2025-01-17 09:45:00,191.8,192.1,191.65,191.86,16858.0,189.8939,190.1909,189.7454,189.9533,16858.0
2025-01-17 09:50:00,191.69,192.27,191.67,191.91,28838.0,189.785,190.3593,189.7652,190.0028,28838.0
2025-01-17 09:55:00,192.14,192.37,191.97,192.37,6459.0,190.2305,190.4583,190.0622,190.4583,6459.0
2025-01-17 10:00:00,192.49,192.49,192.02,192.05,5269.0,190.5771,190.5771,190.1117,190.1414,5269.0
2025-01-17 10:05:00,192.12,192.28,191.86,191.92,3146.0,190.2107,190.3692,189.9533,190.0127,3146.0
2025-01-17 10:10:00,191.97,192.22,191.79,191.79,3508.0,190.0622,190.3097,189.884,189.884,3508.0
2025-01-17 10:15:00,191.81,192.28,191.81,192.04,4071.0,189.9038,190.3692,189.9038,190.1315,4071.0
2025-01-17 10:20:00,192.14,192.5,192.06,192.06,4224.0,190.2305,190.587,190.1513,190.1513,4224.0
2025-01-17 10:25:00,192.04,192.32,191.98,192.24,4965.0,190.1315,190.4088,190.0721,190.3296,4965.0
2025-01-17 10:30:00,192.25,192.82,192.21,192.6,10112.0,190.3395,190.9038,190.2998,190.686,10112.0
2025-01-17 10:35:00,192.55,192.69,192.31,192.48,4612.0,190.6365,190.7751,190.3989,190.5672,4612.0
2025-01-17 10:40:00,192.43,192.5,192.32,192.47,1642.0,190.5177,190.587,190.4088,190.5573,1642.0
2025-01-17 10:45:00,192.44,192.63,192.38,192.5,9290.0,190.5276,190.7157,190.4682,190.587,9290.0
2025-01-17 10:50:00,192.49,192.89,192.46,192.8,8973.0,190.5771,190.9731,190.5474,190.884,8973.0
2025-01-17 10:55:00,192.74,192.82,192.52,192.52,6944.0,190.8246,190.9038,190.6068,190.6068,6944.0
2025-01-17 11:00:00,192.64,192.75,192.12,192.12,6533.0,190.7256,190.8345,190.2107,190.2107,6533.0
2025-01-17 11:05:00,192.26,192.42,191.99,192.29,10028.0,190.3494,190.5078,190.082,190.3791,10028.0
2025-01-17 11:10:00,192.28,192.35,191.87,191.94,4903.0,190.3692,190.4385,189.9632,190.0325,4903.0
2025-01-17 11:15:00,191.94,192.16,191.87,192.02,6039.0,190.0325,190.2503,189.9632,190.1117,6039.0
2025-01-17 11:20:00,192.06,192.22,191.95,191.95,4645.0,190.1513,190.3097,190.0424,190.0424,4645.0
2025-01-17 11:25:00,191.97,192.02,191.8,191.93,4327.0,190.0622,190.1117,189.8939,190.0226,4327.0
2025-01-17 11:30:00,191.8,191.89,191.71,191.72,5687.0,189.8939,189.983,189.8048,189.8147,5687.0
2025-01-17 11:35:00,191.66,191.86,191.55,191.61,7921.0,189.7553,189.9533,189.6464,189.7058,7921.0
2025-01-17 11:40:00,191.66,191.78,191.53,191.78,3007.0,189.7553,189.8741,189.6266,189.8741,3007.0
2025-01-17 11:45:00,191.81,191.81,191.22,191.24,4664.0,189.9038,189.9038,189.3197,189.3395,4664.0
2025-01-17 11:50:00,191.14,191.37,191.12,191.13,6059.0,189.2405,189.4682,189.2207,189.2306,6059.0
2025-01-17 11:55:00,191.23,191.36,191.11,191.24,6043.0,189.3296,189.4583,189.2108,189.3395,6043.0
2025-01-17 12:00:00,191.15,191.3,190.84,191.09,8805.0,189.2504,189.3989,188.9435,189.191,8805.0
2025-01-17 12:05:00,191.17,191.17,190.83,190.9,3912.0,189.2702,189.2702,188.9336,189.0029,3912.0
2025-01-17 12:10:00,190.95,191.13,190.76,190.93,31684.0,189.0524,189.2306,188.8643,189.0326,31684.0
2025-01-17 12:15:00,190.93,191.1,190.93,191.0,6238.0,189.0326,189.2009,189.0326,189.1019,6238.0
2025-01-17 12:20:00,191.05,191.09,190.89,191.06,3688.0,189.1514,189.191,188.993,189.1613,3688.0
2025-01-17 12:25:00,191.02,191.06,190.69,190.79,3456.0,189.1217,189.1613,188.795,188.894,3456.0
2025-01-17 12:30:00,190.78,190.78,190.61,190.7,5059.0,188.8841,188.8841,188.7157,188.8049,5059.0
2025-01-17 12:35:00,190.7,190.78,190.56,190.67,4069.0,188.8049,188.8841,188.6662,188.7752,4069.0
2025-01-17 12:40:00,190.67,190.99,190.66,190.88,5900.0,188.7752,189.092,188.7653,188.9831,5900.0
2025-01-17 12:45:00,190.92,190.97,190.71,190.8,2335.0,189.0227,189.0722,188.8148,188.9039,2335.0
2025-01-17 12:50:00,190.8,190.85,190.71,190.71,1403.0,188.9039,188.9534,188.8148,188.8148,1403.0
2025-01-17 12:55:00,190.74,190.74,190.44,190.44,9734.0,188.8445,188.8445,188.5474,188.5474,9734.0
2025-01-17 13:00:00,190.53,190.6,190.35,190.49,3997.0,188.6365,188.7058,188.4583,188.5969,3997.0
2025-01-17 13:05:00,190.49,190.53,190.47,190.47,1328.0,188.5969,188.6365,188.5771,188.5771,1328.0
2025-01-17 13:10:00,190.43,190.69,190.42,190.6,6647.0,188.5375,188.795,188.5276,188.7058,6647.0
2025-01-17 13:15:00,190.52,190.55,190.08,190.14,7521.0,188.6266,188.6563,188.191,188.2504,7521.0
2025-01-17 13:20:00,190.24,190.3,190.08,190.16,2751.0,188.3494,188.4088,188.191,188.2702,2751.0
2025-01-17 13:25:00,190.16,190.18,190.05,190.12,2981.0,188.2702,188.29,188.1613,188.2306,2981.0
2025-01-17 13:30:00,190.12,190.16,190.09,190.09,2216.0,188.2306,188.2702,188.2009,188.2009,2216.0
2025-01-17 13:35:00,190.09,190.33,190.09,190.22,8638.0,188.2009,188.4385,188.2009,188.3296,8638.0
2025-01-17 13:40:00,190.21,190.21,190.01,190.04,1365.0,188.3197,188.3197,188.1217,188.1514,1365.0
2025-01-17 13:45:00,190.02,190.13,190.01,190.01,2991.0,188.1316,188.2405,188.1217,188.1217,2991.0
2025-01-17 13:50:00,190.12,190.13,190.01,190.05,4541.0,188.2306,188.2405,188.1217,188.1613,4541.0
2025-01-17 13:55:00,190.03,190.09,189.91,189.91,4191.0,188.1415,188.2009,188.0227,188.0227,4191.0
2025-01-17 14:00:00,190.05,190.17,189.98,190.16,4594.0,188.1613,188.2801,188.092,188.2702,4594.0
2025-01-17 14:05:00,190.16,190.16,189.96,189.96,9158.0,188.2702,188.2702,188.0722,188.0722,9158.0
2025-01-17 14:10:00,190.08,190.08,189.74,189.74,2994.0,188.191,188.191,187.8544,187.8544,2994.0
2025-01-17 14:15:00,189.75,189.87,189.62,189.62,4248.0,187.8643,187.9831,187.7356,187.7356,4248.0
2025-01-17 14:20:00,189.62,189.69,189.53,189.55,2138.0,187.7356,187.8049,187.6465,187.6663,2138.0
2025-01-17 14:25:00,189.63,189.69,189.54,189.59,1785.0,187.7455,187.8049,187.6564,187.7059,1785.0
2025-01-17 14:30:00,189.64,189.7,189.55,189.56,1645.0,187.7554,187.8148,187.6663,187.6762,1645.0
2025-01-17 14:35:00,189.55,189.78,189.55,189.56,1200.0,187.6663,187.894,187.6663,187.6762,1200.0
2025-01-17 14:40:00,189.54,189.67,189.54,189.55,7367.0,187.6564,187.7851,187.6564,187.6663,7367.0
2025-01-17 14:45:00,189.55,189.65,189.55,189.56,1762.0,187.6663,187.7653,187.6663,187.6762,1762.0
2025-01-17 14:50:00,189.54,189.69,189.52,189.55,1080.0,187.6564,187.8049,187.6366,187.6663,1080.0
2025-01-17 14:55:00,189.6,189.77,189.48,189.67,11473.0,187.7158,187.8841,187.597,187.7851,11473.0
2025-01-17 15:00:00,189.6,189.75,189.5,189.71,5603.0,187.7158,187.8643,187.6168,187.8247,5603.0
2025-01-17 15:05:00,189.65,189.8,189.59,189.8,3372.0,187.7653,187.9138,187.7059,187.9138,3372.0
2025-01-17 15:10:00,189.72,189.86,189.7,189.83,2410.0,187.8346,187.9732,187.8148,187.9435,2410.0
2025-01-17 15:15:00,189.83,189.87,189.64,189.8,4776.0,187.9435,187.9831,187.7554,187.9138,4776.0
2025-01-17 15:20:00,189.82,189.97,189.82,189.87,3831.0,187.9336,188.0821,187.9336,187.9831,3831.0
2025-01-17 15:25:00,190.0,190.0,189.7,189.7,4547.0,188.1118,188.1118,187.8148,187.8148,4547.0
2025-01-17 15:30:00,189.8,189.92,189.68,189.7,7700.0,187.9138,188.0326,187.795,187.8148,7700.0
2025-01-17 15:35:00,189.73,189.84,189.62,189.68,4542.0,187.8445,187.9534,187.7356,187.795,4542.0
2025-01-17 15:40:00,189.64,189.67,189.37,189.5,10988.0,187.7554,187.7851,187.4881,187.6168,10988.0
2025-01-17 15:45:00,189.47,189.5,189.36,189.36,9524.0,187.5871,187.6168,187.4782,187.4782,9524.0
2025-01-17 15:50:00,189.36,189.42,189.06,189.13,14504.0,187.4782,187.5376,187.1812,187.2505,14504.0
2025-01-17 15:55:00,189.15,189.28,188.63,188.9,129266.0,187.2703,187.399,186.7554,187.0227,129266.0
2025-01-21 09:30:00,190.23,192.0,190.23,191.25,33391.0,188.3395,190.0919,188.3395,189.3494,33391.0
2025-01-21 09:35:00,191.38,192.02,190.86,192.02,11294.0,189.4781,190.1117,188.9633,190.1117,11294.0
2025-01-21 09:40:00,192.03,192.49,192.02,192.49,4122.0,190.1216,190.5771,190.1117,190.5771,4122.0
2025-01-21 09:45:00,192.38,192.83,192.27,192.68,15272.0,190.4682,190.9137,190.3593,190.7652,15272.0
2025-01-21 09:50:00,192.56,192.95,191.85,192.35,17793.0,190.6464,191.0325,189.9434,190.4385,17793.0
2025-01-21 09:55:00,192.36,192.36,191.89,191.96,5186.0,190.4484,190.4484,189.983,190.0523,5186.0
2025-01-21 10:00:00,192.11,192.11,191.76,191.96,8476.0,190.2008,190.2008,189.8543,190.0523,8476.0
2025-01-21 10:05:00,191.86,192.11,191.62,191.75,10122.0,189.9533,190.2008,189.7157,189.8444,10122.0
2025-01-21 10:10:00,191.97,192.16,191.63,192.0,19744.0,190.0622,190.2503,189.7256,190.0919,19744.0
2025-01-21 10:15:00,192.11,192.42,191.87,192.0,17591.0,190.2008,190.5078,189.9632,190.0919,17591.0
2025-01-21 10:20:00,192.12,192.12,191.94,192.0,4217.0,190.2107,190.2107,190.0325,190.0919,4217.0
2025-01-21 10:25:00,192.0,192.21,191.93,192.06,19355.0,190.0919,190.2998,190.0226,190.1513,19355.0
2025-01-21 10:30:00,192.02,192.18,191.98,192.04,4725.0,190.1117,190.2701,190.0721,190.1315,4725.0
2025-01-21 10:35:00,192.03,192.25,191.96,192.09,6312.0,190.1216,190.3395,190.0523,190.181,6312.0
2025-01-21 10:40:00,192.16,192.22,192.01,192.09,5125.0,190.2503,190.3097,190.1018,190.181,5125.0
2025-01-21 10:45:00,192.09,192.3,192.06,192.21,2740.0,190.181,190.389,190.1513,190.2998,2740.0
2025-01-21 10:50:00,192.21,192.49,192.19,192.48,5012.0,190.2998,190.5771,190.28,190.5672,5012.0
2025-01-21 10:55:00,192.43,192.43,192.13,192.32,6168.0,190.5177,190.5177,190.2206,190.4088,6168.0
2025-01-21 11:00:00,192.19,192.44,192.12,192.2,8040.0,190.28,190.5276,190.2107,190.2899,8040.0
2025-01-21 11:05:00,192.15,192.36,192.15,192.35,4422.0,190.2404,190.4484,190.2404,190.4385,4422.0
2025-01-21 11:10:00,192.18,192.29,192.13,192.18,3149.0,190.2701,190.3791,190.2206,190.2701,3149.0
2025-01-21 11:15:00,192.3,192.59,192.2,192.59,17877.0,190.389,190.6761,190.2899,190.6761,17877.0
2025-01-21 11:20:00,192.61,193.0,192.59,193.0,3472.0,190.6959,191.082,190.6761,191.082,3472.0
2025-01-21 11:25:00,193.05,193.08,192.56,192.63,12230.0,191.1315,191.1612,190.6464,190.7157,12230.0
2025-01-21 11:30:00,192.62,192.67,192.41,192.41,3545.0,190.7058,190.7553,190.4979,190.4979,3545.0
2025-01-21 11:35:00,192.42,192.42,192.18,192.24,16197.0,190.5078,190.5078,190.2701,190.3296,16197.0
2025-01-21 11:40:00,192.25,192.67,192.25,192.67,11623.0,190.3395,190.7553,190.3395,190.7553,11623.0
2025-01-21 11:45:00,192.69,193.32,192.49,193.31,179390.0,190.7751,191.3988,190.5771,191.3889,179390.0
2025-01-21 11:50:00,193.28,193.28,192.7,192.88,7681.0,191.3592,191.3592,190.785,190.9632,7681.0
2025-01-21 11:55:00,192.85,193.02,192.56,192.59,8373.0,190.9335,191.1018,190.6464,190.6761,8373.0
2025-01-21 12:00:00,192.71,192.75,192.23,192.39,5603.0,190.7949,190.8345,190.3197,190.4781,5603.0
2025-01-21 12:05:00,192.46,192.62,192.26,192.48,4608.0,190.5474,190.7058,190.3494,190.5672,4608.0
2025-01-21 12:10:00,192.5,192.5,191.96,192.0,5095.0,190.587,190.587,190.0523,190.0919,5095.0
2025-01-21 12:15:00,191.99,192.08,191.78,191.95,3457.0,190.082,190.1711,189.8741,190.0424,3457.0
2025-01-21 12:20:00,191.8,191.9,191.69,191.81,3175.0,189.8939,189.9929,189.785,189.9038,3175.0
2025-01-21 12:25:00,191.72,191.72,191.49,191.62,2936.0,189.8147,189.8147,189.587,189.7157,2936.0
2025-01-21 12:30:00,191.45,191.94,191.45,191.94,2970.0,189.5474,190.0325,189.5474,190.0325,2970.0
2025-01-21 12:35:00,191.89,191.94,191.28,191.34,3157.0,189.983,190.0325,189.3791,189.4385,3157.0
2025-01-21 12:40:00,191.39,191.58,191.38,191.46,4590.0,189.488,189.6761,189.4781,189.5573,4590.0
2025-01-21 12:45:00,191.57,191.57,191.07,191.07,4655.0,189.6662,189.6662,189.1712,189.1712,4655.0
2025-01-21 12:50:00,191.3,191.3,190.84,190.84,2801.0,189.3989,189.3989,188.9435,188.9435,2801.0
2025-01-21 12:55:00,190.71,190.79,190.64,190.78,1369.0,188.8148,188.894,188.7455,188.8841,1369.0
2025-01-21 13:00:00,190.78,190.79,190.54,190.54,1388.0,188.8841,188.894,188.6464,188.6464,1388.0
2025-01-21 13:05:00,190.64,190.81,190.55,190.72,6304.0,188.7455,188.9138,188.6563,188.8247,6304.0
2025-01-21 13:10:00,190.62,190.64,190.42,190.46,7587.0,188.7257,188.7455,188.5276,188.5672,7587.0
2025-01-21 13:15:00,190.46,190.51,190.37,190.51,3203.0,188.5672,188.6167,188.4781,188.6167,3203.0
2025-01-21 13:20:00,190.5,190.5,190.24,190.27,5103.0,188.6068,188.6068,188.3494,188.3791,5103.0
2025-01-21 13:25:00,190.28,190.38,190.11,190.25,4600.0,188.389,188.488,188.2207,188.3593,4600.0
2025-01-21 13:30:00,190.23,190.82,190.12,190.82,8328.0,188.3395,188.9237,188.2306,188.9237,8328.0
2025-01-21 13:35:00,190.8,190.87,190.57,190.81,4320.0,188.9039,188.9732,188.6761,188.9138,4320.0
2025-01-21 13:40:00,190.77,190.83,190.5,190.5,3272.0,188.8742,188.9336,188.6068,188.6068,3272.0
2025-01-21 13:45:00,190.45,190.65,190.45,190.64,3193.0,188.5573,188.7554,188.5573,188.7455,3193.0
2025-01-21 13:50:00,190.56,190.71,190.54,190.65,3458.0,188.6662,188.8148,188.6464,188.7554,3458.0
2025-01-21 13:55:00,190.63,190.7,190.62,190.63,1900.0,188.7356,188.8049,188.7257,188.7356,1900.0
2025-01-21 14:00:00,190.64,190.79,190.53,190.69,4771.0,188.7455,188.894,188.6365,188.795,4771.0
2025-01-21 14:05:00,190.59,190.71,190.58,190.71,1210.0,188.6959,188.8148,188.686,188.8148,1210.0
2025-01-21 14:10:00,190.72,190.92,190.72,190.81,2911.0,188.8247,189.0227,188.8247,188.9138,2911.0
2025-01-21 14:15:00,190.74,190.82,190.62,190.66,2396.0,188.8445,188.9237,188.7257,188.7653,2396.0
2025-01-21 14:20:00,190.66,190.66,190.35,190.44,3214.0,188.7653,188.7653,188.4583,188.5474,3214.0
2025-01-21 14:25:00,190.44,190.55,190.28,190.3,4702.0,188.5474,188.6563,188.389,188.4088,4702.0
2025-01-21 14:30:00,190.31,190.41,190.25,190.25,2592.0,188.4187,188.5177,188.3593,188.3593,2592.0
2025-01-21 14:35:00,190.23,190.25,189.94,189.94,5087.0,188.3395,188.3593,188.0524,188.0524,5087.0
2025-01-21 14:40:00,189.97,189.98,189.61,189.96,6574.0,188.0821,188.092,187.7257,188.0722,6574.0
2025-01-21 14:45:00,189.97,190.04,189.93,190.01,4300.0,188.0821,188.1514,188.0425,188.1217,4300.0
2025-01-21 14:50:00,190.1,190.13,190.0,190.0,3169.0,188.2108,188.2405,188.1118,188.1118,3169.0
2025-01-21 14:55:00,189.96,190.08,189.96,190.02,1022.0,188.0722,188.191,188.0722,188.1316,1022.0
2025-01-21 15:00:00,190.06,190.11,189.92,189.92,5669.0,188.1712,188.2207,188.0326,188.0326,5669.0
2025-01-21 15:05:00,189.91,190.05,189.88,190.0,1765.0,188.0227,188.1613,187.993,188.1118,1765.0
2025-01-21 15:10:00,190.0,190.12,189.97,190.05,3324.0,188.1118,188.2306,188.0821,188.1613,3324.0
2025-01-21 15:15:00,190.05,190.2,189.98,190.18,6499.0,188.1613,188.3098,188.092,188.29,6499.0
2025-01-21 15:20:00,190.2,190.51,190.12,190.22,11348.0,188.3098,188.6167,188.2306,188.3296,11348.0
2025-01-21 15:25:00,190.23,190.27,190.13,190.27,1127.0,188.3395,188.3791,188.2405,188.3791,1127.0
2025-01-21 15:30:00,190.23,190.27,190.07,190.16,6805.0,188.3395,188.3791,188.1811,188.2702,6805.0
2025-01-21 15:35:00,190.08,190.18,189.99,190.03,9247.0,188.191,188.29,188.1019,188.1415,9247.0
2025-01-21 15:40:00,190.0,190.14,189.95,190.03,7326.0,188.1118,188.2504,188.0623,188.1415,7326.0
2025-01-21 15:45:00,190.0,190.06,189.59,189.82,17445.0,188.1118,188.1712,187.7059,187.9336,17445.0
2025-01-21 15:50:00,189.87,190.01,189.51,189.52,21850.0,187.9831,188.1217,187.6267,187.6366,21850.0
2025-01-21 15:55:00,189.55,189.99,189.5,189.86,100308.0,187.6663,188.1019,187.6168,187.9732,100308.0
2025-01-22 09:30:00,191.02,191.89,189.99,190.01,25200.0,189.1217,189.983,188.1019,188.1217,25200.0
2025-01-22 09:35:00,189.9,190.28,189.36,189.37,9398.0,188.0128,188.389,187.4782,187.4881,9398.0
2025-01-22 09:40:00,189.03,189.66,189.03,189.46,7118.0,187.1515,187.7752,187.1515,187.5772,7118.0
2025-01-22 09:45:00,189.14,189.74,189.04,189.63,3411.0,187.2604,187.8544,187.1614,187.7455,3411.0
2025-01-22 09:50:00,189.1,189.19,188.44,188.64,5095.0,187.2208,187.3099,186.5673,186.7653,5095.0
2025-01-22 09:55:00,188.84,189.32,188.5,189.32,5593.0,186.9633,187.4386,186.6267,187.4386,5593.0
2025-01-22 10:00:00,188.79,189.27,188.79,189.24,5970.0,186.9138,187.3891,186.9138,187.3594,5970.0
2025-01-22 10:05:00,189.33,189.5,189.03,189.49,5266.0,187.4485,187.6168,187.1515,187.6069,5266.0
2025-01-22 10:10:00,189.45,189.45,188.88,188.89,6447.0,187.5673,187.5673,187.0029,187.0128,6447.0
2025-01-22 10:15:00,188.96,189.62,188.81,189.43,8316.0,187.0821,187.7356,186.9336,187.5475,8316.0
2025-01-22 10:20:00,189.44,189.51,189.18,189.36,4840.0,187.5574,187.6267,187.3,187.4782,4840.0
2025-01-22 10:25:00,189.36,189.36,188.78,188.97,13837.0,187.4782,187.4782,186.9039,187.092,13837.0
2025-01-22 10:30:00,188.99,189.04,188.32,188.44,12557.0,187.1118,187.1614,186.4485,186.5673,12557.0
2025-01-22 10:35:00,188.51,188.63,187.71,187.72,7981.0,186.6366,186.7554,185.8446,185.8545,7981.0
2025-01-22 10:40:00,187.68,188.28,187.64,188.1,9900.0,185.8149,186.4089,185.7753,186.2307,9900.0
2025-01-22 10:45:00,188.1,188.38,187.77,187.78,11976.0,186.2307,186.5079,185.904,185.9139,11976.0
2025-01-22 10:50:00,187.89,188.32,187.8,188.16,8487.0,186.0228,186.4485,185.9337,186.2901,8487.0
2025-01-22 10:55:00,188.04,188.35,188.03,188.28,11292.0,186.1713,186.4782,186.1614,186.4089,11292.0
2025-01-22 11:00:00,188.35,188.49,187.79,187.8,5950.0,186.4782,186.6168,185.9238,185.9337,5950.0
2025-01-22 11:05:00,187.83,187.93,187.68,187.85,9012.0,185.9634,186.0624,185.8149,185.9832,9012.0
2025-01-22 11:10:00,187.87,187.87,187.62,187.86,10667.0,186.003,186.003,185.7555,185.9931,10667.0
2025-01-22 11:15:00,187.81,187.81,187.51,187.51,14007.0,185.9436,185.9436,185.6466,185.6466,14007.0
2025-01-22 11:20:00,187.65,187.66,187.33,187.35,8727.0,185.7852,185.7951,185.4683,185.4881,8727.0
2025-01-22 11:25:00,187.49,187.57,187.24,187.55,7365.0,185.6268,185.706,185.3792,185.6862,7365.0
2025-01-22 11:30:00,187.5,187.81,187.5,187.73,8363.0,185.6367,185.9436,185.6367,185.8644,8363.0
2025-01-22 11:35:00,187.61,187.71,187.45,187.63,7490.0,185.7456,185.8446,185.5872,185.7654,7490.0
2025-01-22 11:40:00,187.7,187.7,187.3,187.54,7355.0,185.8347,185.8347,185.4386,185.6763,7355.0
2025-01-22 11:45:00,187.47,187.74,187.47,187.74,8749.0,185.607,185.8743,185.607,185.8743,8749.0
2025-01-22 11:50:00,187.71,187.76,187.51,187.53,4627.0,185.8446,185.8941,185.6466,185.6664,4627.0
2025-01-22 11:55:00,187.45,187.71,187.21,187.21,9187.0,185.5872,185.8446,185.3495,185.3495,9187.0
2025-01-22 12:00:00,187.11,187.33,186.81,186.93,11797.0,185.2505,185.4683,184.9535,185.0723,11797.0
2025-01-22 12:05:00,187.0,187.0,186.54,186.55,7756.0,185.1416,185.1416,184.6862,184.6961,7756.0
2025-01-22 12:10:00,186.61,186.73,186.4,186.59,15782.0,184.7555,184.8743,184.5476,184.7357,15782.0
2025-01-22 12:15:00,186.62,187.25,186.61,187.09,4486.0,184.7654,185.3891,184.7555,185.2307,4486.0
2025-01-22 12:20:00,187.31,187.31,187.12,187.13,2540.0,185.4485,185.4485,185.2604,185.2703,2540.0
2025-01-22 12:25:00,187.23,187.9,187.19,187.87,8841.0,185.3693,186.0327,185.3297,186.003,8841.0
2025-01-22 12:30:00,187.87,187.87,187.45,187.64,5741.0,186.003,186.003,185.5872,185.7753,5741.0
2025-01-22 12:35:00,187.5,187.83,187.49,187.81,2603.0,185.6367,185.9634,185.6268,185.9436,2603.0
2025-01-22 12:40:00,187.86,187.92,187.72,187.87,2696.0,185.9931,186.0525,185.8545,186.003,2696.0
2025-01-22 12:45:00,187.92,187.92,187.77,187.77,2359.0,186.0525,186.0525,185.904,185.904,2359.0
2025-01-22 12:50:00,187.87,187.87,187.66,187.75,2113.0,186.003,186.003,185.7951,185.8842,2113.0
2025-01-22 12:55:00,187.75,187.83,187.6,187.64,9992.0,185.8842,185.9634,185.7357,185.7753,9992.0
2025-01-22 13:00:00,187.68,187.7,187.34,187.39,9784.0,185.8149,185.8347,185.4782,185.5277,9784.0
2025-01-22 13:05:00,187.45,187.74,187.45,187.49,6051.0,185.5872,185.8743,185.5872,185.6268,6051.0
2025-01-22 13:10:00,187.48,187.56,187.36,187.51,4422.0,185.6169,185.6961,185.498,185.6466,4422.0
2025-01-22 13:15:00,187.55,187.59,187.32,187.49,4428.0,185.6862,185.7258,185.4584,185.6268,4428.0
2025-01-22 13:20:00,187.52,187.64,187.44,187.57,5205.0,185.6565,185.7753,185.5773,185.706,5205.0
2025-01-22 13:25:00,187.63,187.93,187.55,187.89,26107.0,185.7654,186.0624,185.6862,186.0228,26107.0
2025-01-22 13:30:00,188.02,188.02,187.79,187.83,9849.0,186.1515,186.1515,185.9238,185.9634,9849.0
2025-01-22 13:35:00,187.82,187.85,187.58,187.63,7405.0,185.9535,185.9832,185.7159,185.7654,7405.0
2025-01-22 13:40:00,187.71,188.06,187.65,187.77,13564.0,185.8446,186.1911,185.7852,185.904,13564.0
2025-01-22 13:45:00,187.79,187.87,187.52,187.54,4582.0,185.9238,186.003,185.6565,185.6763,4582.0
2025-01-22 13:50:00,187.66,187.67,187.55,187.59,5872.0,185.7951,185.805,185.6862,185.7258,5872.0
2025-01-22 13:55:00,187.5,187.56,187.4,187.43,8876.0,185.6367,185.6961,185.5376,185.5674,8876.0
2025-01-22 14:00:00,187.42,187.6,187.35,187.59,6038.0,185.5575,185.7357,185.4881,185.7258,6038.0
2025-01-22 14:05:00,187.52,187.74,187.49,187.58,8725.0,185.6565,185.8743,185.6268,185.7159,8725.0
2025-01-22 14:10:00,187.51,187.62,187.43,187.51,4900.0,185.6466,185.7555,185.5674,185.6466,4900.0
2025-01-22 14:15:00,187.64,187.64,187.43,187.43,2746.0,185.7753,185.7753,185.5674,185.5674,2746.0
2025-01-22 14:20:00,187.53,187.62,187.49,187.52,7365.0,185.6664,185.7555,185.6268,185.6565,7365.0
2025-01-22 14:25:00,187.57,187.57,187.4,187.45,7764.0,185.706,185.706,185.5376,185.5872,7764.0
2025-01-22 14:30:00,187.49,187.54,187.43,187.45,6276.0,185.6268,185.6763,185.5674,185.5872,6276.0
2025-01-22 14:35:00,187.47,187.52,187.38,187.38,4117.0,185.607,185.6565,185.5178,185.5178,4117.0
2025-01-22 14:40:00,187.43,187.53,187.36,187.52,7982.0,185.5674,185.6664,185.498,185.6565,7982.0
2025-01-22 14:45:00,187.47,187.55,187.31,187.32,8697.0,185.607,185.6862,185.4485,185.4584,8697.0
2025-01-22 14:50:00,187.36,187.54,187.35,187.52,7077.0,185.498,185.6763,185.4881,185.6565,7077.0
2025-01-22 14:55:00,187.51,187.6,187.31,187.42,9607.0,185.6466,185.7357,185.4485,185.5575,9607.0
2025-01-22 15:00:00,187.46,187.49,187.32,187.46,8304.0,185.5971,185.6268,185.4584,185.5971,8304.0
2025-01-22 15:05:00,187.5,187.71,187.5,187.64,6271.0,185.6367,185.8446,185.6367,185.7753,6271.0
2025-01-22 15:10:00,187.67,187.67,187.48,187.48,5928.0,185.805,185.805,185.6169,185.6169,5928.0
2025-01-22 15:15:00,187.47,187.56,187.23,187.23,6451.0,185.607,185.6961,185.3693,185.3693,6451.0
2025-01-22 15:20:00,187.23,187.27,187.0,187.18,24938.0,185.3693,185.4089,185.1416,185.3198,24938.0
2025-01-22 15:25:00,187.24,187.25,186.62,186.62,15084.0,185.3792,185.3891,184.7654,184.7654,15084.0
2025-01-22 15:30:00,186.68,186.83,186.61,186.62,22360.0,184.8248,184.9733,184.7555,184.7654,22360.0
2025-01-22 15:35:00,186.62,186.63,186.11,186.27,17965.0,184.7654,184.7753,184.2605,184.4189,17965.0
2025-01-22 15:40:00,186.21,186.21,185.87,185.91,24046.0,184.3595,184.3595,184.0229,184.0625,24046.0
2025-01-22 15:45:00,185.91,186.1,185.82,185.86,32863.0,184.0625,184.2506,183.9734,184.013,32863.0
2025-01-22 15:50:00,185.93,186.26,185.18,185.19,42999.0,184.0823,184.409,183.3397,183.3496,42999.0
2025-01-22 15:55:00,185.25,185.56,184.9,185.2,236258.0,183.409,183.7159,183.0625,183.3595,236258.0
2025-01-23 09:30:00,185.25,186.67,185.25,186.43,24721.0,183.409,184.8149,183.409,184.5773,24721.0
2025-01-23 09:35:00,186.43,187.47,186.21,186.92,12564.0,184.5773,185.607,184.3595,185.0624,12564.0
2025-01-23 09:40:00,187.11,187.68,186.72,187.54,6687.0,185.2505,185.8149,184.8644,185.6763,6687.0
2025-01-23 09:45:00,187.54,187.85,186.83,187.25,15133.0,185.6763,185.9832,184.9733,185.3891,15133.0
2025-01-23 09:50:00,187.25,187.38,187.04,187.13,11723.0,185.3891,185.5178,185.1812,185.2703,11723.0
2025-01-23 09:55:00,187.15,187.57,186.99,187.57,24977.0,185.2901,185.706,185.1317,185.706,24977.0
2025-01-23 10:00:00,187.43,188.02,187.24,187.59,17067.0,185.5674,186.1515,185.3792,185.7258,17067.0
2025-01-23 10:05:00,187.45,187.45,186.84,186.93,15372.0,185.5872,185.5872,184.9832,185.0723,15372.0
2025-01-23 10:10:00,186.99,187.02,186.69,186.76,20610.0,185.1317,185.1614,184.8347,184.904,20610.0
2025-01-23 10:15:00,186.69,186.97,186.57,186.97,5772.0,184.8347,185.1119,184.7159,185.1119,5772.0
2025-01-23 10:20:00,187.0,187.12,186.78,186.81,9921.0,185.1416,185.2604,184.9238,184.9535,9921.0
2025-01-23 10:25:00,186.87,187.05,186.58,186.65,15796.0,185.0129,185.1911,184.7258,184.7951,15796.0
2025-01-23 10:30:00,186.5,186.68,186.45,186.58,3736.0,184.6466,184.8248,184.5971,184.7258,3736.0
2025-01-23 10:35:00,186.56,186.56,185.85,185.87,5827.0,184.706,184.706,184.0031,184.0229,5827.0
2025-01-23 10:40:00,185.8,186.08,185.79,185.98,7102.0,183.9536,184.2308,183.9436,184.1318,7102.0
2025-01-23 10:45:00,186.0,186.1,185.69,185.87,3920.0,184.1516,184.2506,183.8446,184.0229,3920.0
2025-01-23 10:50:00,185.78,185.99,185.57,185.63,4880.0,183.9337,184.1417,183.7258,183.7852,4880.0
2025-01-23 10:55:00,185.78,186.13,185.58,186.13,22942.0,183.9337,184.2803,183.7357,184.2803,22942.0
2025-01-23 11:00:00,186.15,186.33,185.79,185.8,7870.0,184.3001,184.4783,183.9436,183.9536,7870.0
2025-01-23 11:05:00,186.02,186.02,185.81,185.97,5197.0,184.1714,184.1714,183.9635,184.1219,5197.0
2025-01-23 11:10:00,186.03,186.03,185.75,185.77,3885.0,184.1813,184.1813,183.904,183.9238,3885.0
2025-01-23 11:15:00,185.77,185.87,185.66,185.78,4179.0,183.9238,184.0229,183.8149,183.9337,4179.0
2025-01-23 11:20:00,185.86,185.94,185.75,185.94,3670.0,184.013,184.0922,183.904,184.0922,3670.0
2025-01-23 11:25:00,185.88,185.88,185.45,185.48,9222.0,184.0328,184.0328,183.607,183.6367,9222.0
2025-01-23 11:30:00,185.56,185.56,184.73,185.07,39617.0,183.7159,183.7159,182.8942,183.2308,39617.0
2025-01-23 11:35:00,185.12,185.47,185.11,185.39,5411.0,183.2803,183.6268,183.2704,183.5476,5411.0
2025-01-23 11:40:00,185.39,185.61,185.37,185.47,15642.0,183.5476,183.7654,183.5278,183.6268,15642.0
2025-01-23 11:45:00,185.46,185.46,185.27,185.27,2519.0,183.6169,183.6169,183.4288,183.4288,2519.0
2025-01-23 11:50:00,185.19,185.69,185.17,185.4,21878.0,183.3496,183.8446,183.3298,183.5575,21878.0
2025-01-23 11:55:00,185.4,185.42,185.11,185.18,13961.0,183.5575,183.5773,183.2704,183.3397,13961.0
2025-01-23 12:00:00,185.18,185.77,185.17,185.69,5377.0,183.3397,183.9238,183.3298,183.8446,5377.0
2025-01-23 12:05:00,185.69,186.04,185.52,186.04,17263.0,183.8446,184.1912,183.6763,184.1912,17263.0
2025-01-23 12:10:00,186.04,186.17,185.46,185.6,10733.0,184.1912,184.3199,183.6169,183.7555,10733.0
2025-01-23 12:15:00,185.55,185.66,185.45,185.48,4345.0,183.706,183.8149,183.607,183.6367,4345.0
2025-01-23 12:20:00,185.45,185.58,185.19,185.54,10894.0,183.607,183.7357,183.3496,183.6961,10894.0
2025-01-23 12:25:00,185.54,185.58,185.36,185.48,3585.0,183.6961,183.7357,183.5179,183.6367,3585.0
2025-01-23 12:30:00,185.48,185.88,185.43,185.86,10498.0,183.6367,184.0328,183.5872,184.013,10498.0
2025-01-23 12:35:00,185.75,185.76,185.4,185.44,8878.0,183.904,183.9139,183.5575,183.5971,8878.0
2025-01-23 12:40:00,185.48,185.48,185.33,185.43,2902.0,183.6367,183.6367,183.4882,183.5872,2902.0
2025-01-23 12:45:00,185.43,185.49,185.3,185.46,9721.0,183.5872,183.6466,183.4585,183.6169,9721.0
2025-01-23 12:50:00,185.41,185.55,185.37,185.38,7530.0,183.5674,183.706,183.5278,183.5377,7530.0
2025-01-23 12:55:00,185.36,185.46,185.27,185.38,3899.0,183.5179,183.6169,183.4288,183.5377,3899.0
2025-01-23 13:00:00,185.38,185.49,185.35,185.44,7825.0,183.5377,183.6466,183.508,183.5971,7825.0
2025-01-23 13:05:00,185.44,185.56,185.34,185.54,9047.0,183.5971,183.7159,183.4981,183.6961,9047.0
2025-01-23 13:10:00,185.55,185.87,185.55,185.76,2457.0,183.706,184.0229,183.706,183.9139,2457.0
2025-01-23 13:15:00,185.82,185.87,185.66,185.78,3301.0,183.9734,184.0229,183.8149,183.9337,3301.0
2025-01-23 13:20:00,185.72,185.87,185.44,185.56,8310.0,183.8743,184.0229,183.5971,183.7159,8310.0
2025-01-23 13:25:00,185.59,185.7,185.54,185.65,2505.0,183.7456,183.8545,183.6961,183.805,2505.0
2025-01-23 13:30:00,185.65,185.84,185.65,185.82,3823.0,183.805,183.9932,183.805,183.9734,3823.0
2025-01-23 13:35:00,185.88,185.96,185.79,185.92,3376.0,184.0328,184.112,183.9436,184.0724,3376.0
2025-01-23 13:40:00,185.92,185.92,185.52,185.79,27036.0,184.0724,184.0724,183.6763,183.9436,27036.0
2025-01-23 13:45:00,185.66,185.66,185.39,185.43,7310.0,183.8149,183.8149,183.5476,183.5872,7310.0
2025-01-23 13:50:00,185.43,185.63,185.35,185.47,21635.0,183.5872,183.7852,183.508,183.6268,21635.0
2025-01-23 13:55:00,185.47,185.53,185.1,185.35,13918.0,183.6268,183.6862,183.2605,183.508,13918.0
2025-01-23 14:00:00,185.31,185.37,185.26,185.37,4123.0,183.4684,183.5278,183.4189,183.5278,4123.0
2025-01-23 14:05:00,185.37,185.43,185.07,185.2,8462.0,183.5278,183.5872,183.2308,183.3595,8462.0
2025-01-23 14:10:00,185.14,185.24,185.04,185.16,5699.0,183.3001,183.3991,183.2011,183.3199,5699.0
2025-01-23 14:15:00,185.24,185.48,185.21,185.23,10998.0,183.3991,183.6367,183.3694,183.3892,10998.0
2025-01-23 14:20:00,185.2,185.45,185.12,185.45,5984.0,183.3595,183.607,183.2803,183.607,5984.0
2025-01-23 14:25:00,185.41,185.41,185.28,185.37,3598.0,183.5674,183.5674,183.4387,183.5278,3598.0
2025-01-23 14:30:00,185.35,185.59,185.34,185.56,3144.0,183.508,183.7456,183.4981,183.7159,3144.0
2025-01-23 14:35:00,185.58,185.58,185.33,185.33,5710.0,183.7357,183.7357,183.4882,183.4882,5710.0
2025-01-23 14:40:00,185.4,185.4,184.92,185.08,12895.0,183.5575,183.5575,183.0823,183.2407,12895.0
2025-01-23 14:45:00,185.08,185.14,184.85,185.0,10992.0,183.2407,183.3001,183.013,183.1615,10992.0
2025-01-23 14:50:00,184.89,185.01,184.88,185.0,3022.0,183.0526,183.1714,183.0427,183.1615,3022.0
2025-01-23 14:55:00,185.0,185.07,184.92,184.98,6987.0,183.1615,183.2308,183.0823,183.1417,6987.0
2025-01-23 15:00:00,184.95,185.0,184.88,184.97,3819.0,183.112,183.1615,183.0427,183.1318,3819.0
2025-01-23 15:05:00,184.95,185.02,184.93,185.02,6593.0,183.112,183.1813,183.0922,183.1813,6593.0
2025-01-23 15:10:00,185.02,185.07,184.58,184.65,28159.0,183.1813,183.2308,182.7457,182.815,28159.0
2025-01-23 15:15:00,184.66,184.86,184.41,184.67,32840.0,182.8249,183.0229,182.5774,182.8348,32840.0
2025-01-23 15:20:00,184.67,184.67,184.4,184.52,11104.0,182.8348,182.8348,182.5675,182.6863,11104.0
2025-01-23 15:25:00,184.53,184.86,184.46,184.72,20122.0,182.6962,183.0229,182.6269,182.8843,20122.0
2025-01-23 15:30:00,184.71,184.81,184.6,184.63,23000.0,182.8744,182.9734,182.7655,182.7952,23000.0
2025-01-23 15:35:00,184.63,184.68,184.22,184.3,27155.0,182.7952,182.8447,182.3893,182.4685,27155.0
2025-01-23 15:40:00,184.27,184.49,184.21,184.37,36510.0,182.4388,182.6566,182.3794,182.5378,36510.0
2025-01-23 15:45:00,184.39,184.82,184.39,184.81,35000.0,182.5576,182.9833,182.5576,182.9734,35000.0
2025-01-23 15:50:00,184.88,184.95,184.61,184.61,55036.0,183.0427,183.112,182.7754,182.7754,55036.0
2025-01-23 15:55:00,184.61,184.94,184.45,184.57,149615.0,182.7754,183.1021,182.617,182.7358,149615.0
2025-01-24 09:30:00,184.55,185.5,184.55,185.15,12912.0,182.716,183.6565,182.716,183.31,12912.0
2025-01-24 09:35:00,185.15,185.41,184.58,185.41,4693.0,183.31,183.5674,182.7457,183.5674,4693.0
2025-01-24 09:40:00,185.22,185.22,184.84,184.86,3500.0,183.3793,183.3793,183.0031,183.0229,3500.0
2025-01-24 09:45:00,184.89,185.08,184.67,184.78,2386.0,183.0526,183.2407,182.8348,182.9437,2386.0
2025-01-24 09:50:00,184.9,184.93,184.53,184.53,3310.0,183.0625,183.0922,182.6962,182.6962,3310.0
2025-01-24 09:55:00,184.44,185.17,184.35,185.15,8220.0,182.6071,183.3298,182.518,183.31,8220.0
2025-01-24 10:00:00,185.14,185.5,184.94,185.22,7181.0,183.3001,183.6565,183.1021,183.3793,7181.0
2025-01-24 10:05:00,185.28,185.53,185.26,185.5,12329.0,183.4387,183.6862,183.4189,183.6565,12329.0
2025-01-24 10:10:00,185.61,185.61,185.13,185.26,11653.0,183.7654,183.7654,183.2902,183.4189,11653.0
2025-01-24 10:15:00,185.26,185.5,185.1,185.18,5845.0,183.4189,183.6565,183.2605,183.3397,5845.0
2025-01-24 10:20:00,185.08,185.2,185.08,185.12,1755.0,183.2407,183.3595,183.2407,183.2803,1755.0
2025-01-24 10:25:00,185.03,185.21,184.94,184.99,5961.0,183.1912,183.3694,183.1021,183.1516,5961.0
2025-01-24 10:30:00,184.93,185.23,184.9,185.04,4066.0,183.0922,183.3892,183.0625,183.2011,4066.0
2025-01-24 10:35:00,185.04,185.15,184.9,185.0,5227.0,183.2011,183.31,183.0625,183.1615,5227.0
2025-01-24 10:40:00,184.91,185.02,184.89,184.98,3560.0,183.0724,183.1813,183.0526,183.1417,3560.0
2025-01-24 10:45:00,184.99,185.07,184.88,185.06,4907.0,183.1516,183.2308,183.0427,183.2209,4907.0
2025-01-24 10:50:00,184.97,185.34,184.97,185.13,6744.0,183.1318,183.4981,183.1318,183.2902,6744.0
2025-01-24 10:55:00,185.12,185.17,184.89,184.9,3775.0,183.2803,183.3298,183.0526,183.0625,3775.0
2025-01-24 11:00:00,184.85,185.17,184.85,185.08,2480.0,183.013,183.3298,183.013,183.2407,2480.0
2025-01-24 11:05:00,185.1,185.22,185.1,185.12,2094.0,183.2605,183.3793,183.2605,183.2803,2094.0
2025-01-24 11:10:00,185.12,185.2,184.95,185.02,3466.0,183.2803,183.3595,183.112,183.1813,3466.0
2025-01-24 11:15:00,185.07,185.2,185.06,185.11,5154.0,183.2308,183.3595,183.2209,183.2704,5154.0
2025-01-24 11:20:00,185.12,185.12,184.8,184.83,11880.0,183.2803,183.2803,182.9635,182.9932,11880.0
2025-01-24 11:25:00,184.83,184.91,184.7,184.77,4636.0,182.9932,183.0724,182.8645,182.9338,4636.0
2025-01-24 11:30:00,184.82,184.98,184.8,184.93,4325.0,182.9833,183.1417,182.9635,183.0922,4325.0
2025-01-24 11:35:00,184.96,184.96,184.86,184.91,3225.0,183.1219,183.1219,183.0229,183.0724,3225.0
2025-01-24 11:40:00,184.91,184.92,184.8,184.86,6410.0,183.0724,183.0823,182.9635,183.0229,6410.0
2025-01-24 11:45:00,184.79,184.94,184.76,184.9,2314.0,182.9536,183.1021,182.9239,183.0625,2314.0
2025-01-24 11:50:00,184.88,184.9,184.67,184.9,3147.0,183.0427,183.0625,182.8348,183.0625,3147.0
2025-01-24 11:55:00,184.8,184.98,184.73,184.86,6597.0,182.9635,183.1417,182.8942,183.0229,6597.0
2025-01-24 12:00:00,184.86,184.86,184.46,184.6,11525.0,183.0229,183.0229,182.6269,182.7655,11525.0
2025-01-24 12:05:00,184.43,184.45,184.1,184.28,8242.0,182.5972,182.617,182.2704,182.4487,8242.0
2025-01-24 12:10:00,184.22,184.29,183.9,183.95,6181.0,182.3893,182.4586,182.0724,182.1219,6181.0
2025-01-24 12:15:00,183.9,184.13,183.9,184.08,5306.0,182.0724,182.3001,182.0724,182.2506,5306.0
2025-01-24 12:20:00,184.06,184.23,184.06,184.22,6456.0,182.2308,182.3992,182.2308,182.3893,6456.0
2025-01-24 12:25:00,184.23,184.41,184.2,184.27,5831.0,182.3992,182.5774,182.3695,182.4388,5831.0
2025-01-24 12:30:00,184.33,184.33,184.15,184.15,2997.0,182.4982,182.4982,182.3199,182.3199,2997.0
2025-01-24 12:35:00,184.15,184.63,184.14,184.63,7294.0,182.3199,182.7952,182.31,182.7952,7294.0
2025-01-24 12:40:00,184.56,184.63,184.39,184.47,8041.0,182.7259,182.7952,182.5576,182.6368,8041.0
2025-01-24 12:45:00,184.41,184.5,184.4,184.49,3884.0,182.5774,182.6665,182.5675,182.6566,3884.0
2025-01-24 12:50:00,184.42,184.51,184.22,184.39,2736.0,182.5873,182.6764,182.3893,182.5576,2736.0
2025-01-24 12:55:00,184.39,184.52,184.24,184.43,4250.0,182.5576,182.6863,182.4091,182.5972,4250.0
2025-01-24 13:00:00,184.43,184.72,184.36,184.61,5591.0,182.5972,182.8843,182.5279,182.7754,5591.0
2025-01-24 13:05:00,184.72,184.97,184.72,184.94,9027.0,182.8843,183.1318,182.8843,183.1021,9027.0
2025-01-24 13:10:00,184.93,184.93,184.59,184.74,4686.0,183.0922,183.0922,182.7556,182.9041,4686.0
2025-01-24 13:15:00,184.68,184.86,184.55,184.7,1866.0,182.8447,183.0229,182.716,182.8645,1866.0
2025-01-24 13:20:00,184.64,185.0,184.61,184.97,15743.0,182.8051,183.1615,182.7754,183.1318,15743.0
2025-01-24 13:25:00,184.9,185.0,184.82,184.91,2606.0,183.0625,183.1615,182.9833,183.0724,2606.0
2025-01-24 13:30:00,184.92,185.0,184.83,184.83,1558.0,183.0823,183.1615,182.9932,182.9932,1558.0
2025-01-24 13:35:00,184.89,185.13,184.86,185.07,11599.0,183.0526,183.2902,183.0229,183.2308,11599.0
2025-01-24 13:40:00,185.11,185.11,185.04,185.04,4362.0,183.2704,183.2704,183.2011,183.2011,4362.0
2025-01-24 13:45:00,185.06,185.06,184.93,184.94,2232.0,183.2209,183.2209,183.0922,183.1021,2232.0
2025-01-24 13:50:00,184.98,185.03,184.92,184.93,3260.0,183.1417,183.1912,183.0823,183.0922,3260.0
2025-01-24 13:55:00,184.93,184.99,184.84,184.9,5368.0,183.0922,183.1516,183.0031,183.0625,5368.0
2025-01-24 14:00:00,184.84,185.28,184.84,185.28,5561.0,183.0031,183.4387,183.0031,183.4387,5561.0
2025-01-24 14:05:00,185.17,185.62,185.09,185.44,11734.0,183.3298,183.7753,183.2506,183.5971,11734.0
2025-01-24 14:10:00,185.43,185.64,185.38,185.52,6717.0,183.5872,183.7951,183.5377,183.6763,6717.0
2025-01-24 14:15:00,185.6,186.34,185.55,186.04,7983.0,183.7555,184.4882,183.706,184.1912,7983.0
2025-01-24 14:20:00,186.07,186.27,186.05,186.07,8270.0,184.2209,184.4189,184.2011,184.2209,8270.0
2025-01-24 14:25:00,186.06,186.16,186.02,186.02,6734.0,184.211,184.31,184.1714,184.1714,6734.0
2025-01-24 14:30:00,186.02,186.02,185.85,185.85,8295.0,184.1714,184.1714,184.0031,184.0031,8295.0
2025-01-24 14:35:00,185.79,185.82,185.65,185.75,5643.0,183.9436,183.9734,183.805,183.904,5643.0
2025-01-24 14:40:00,185.77,185.89,185.74,185.81,5338.0,183.9238,184.0427,183.8941,183.9635,5338.0
2025-01-24 14:45:00,185.82,185.88,185.67,185.81,9195.0,183.9734,184.0328,183.8248,183.9635,9195.0
2025-01-24 14:50:00,185.81,185.89,185.68,185.68,10875.0,183.9635,184.0427,183.8347,183.8347,10875.0
2025-01-24 14:55:00,185.68,185.8,185.62,185.7,5984.0,183.8347,183.9536,183.7753,183.8545,5984.0
2025-01-24 15:00:00,185.59,185.97,185.59,185.97,12598.0,183.7456,184.1219,183.7456,184.1219,12598.0
2025-01-24 15:05:00,185.89,186.04,185.78,185.84,9821.0,184.0427,184.1912,183.9337,183.9932,9821.0
2025-01-24 15:10:00,185.88,186.06,185.81,186.06,14954.0,184.0328,184.211,183.9635,184.211,14954.0
2025-01-24 15:15:00,186.08,186.08,185.75,185.87,16381.0,184.2308,184.2308,183.904,184.0229,16381.0
2025-01-24 15:20:00,185.87,186.07,185.87,186.03,7189.0,184.0229,184.2209,184.0229,184.1813,7189.0
2025-01-24 15:25:00,186.03,186.06,185.94,186.0,14081.0,184.1813,184.211,184.0922,184.1516,14081.0
2025-01-24 15:30:00,185.99,186.1,185.86,185.88,18171.0,184.1417,184.2506,184.013,184.0328,18171.0
2025-01-24 15:35:00,185.84,186.02,185.81,186.02,21377.0,183.9932,184.1714,183.9635,184.1714,21377.0
2025-01-24 15:40:00,186.04,186.18,186.0,186.12,16683.0,184.1912,184.3298,184.1516,184.2704,16683.0
2025-01-24 15:45:00,186.12,186.23,185.99,186.15,23392.0,184.2704,184.3793,184.1417,184.3001,23392.0
2025-01-24 15:50:00,186.19,186.5,186.12,186.12,25787.0,184.3397,184.6466,184.2704,184.2704,25787.0
2025-01-24 15:55:00,186.1,186.17,185.89,186.07,75902.0,184.2506,184.3199,184.0427,184.2209,75902.0
2025-01-27 09:30:00,187.32,188.63,187.21,188.35,29975.0,185.4584,186.7554,185.3495,186.4782,29975.0
2025-01-27 09:35:00,188.3,189.21,188.29,188.66,6143.0,186.4287,187.3297,186.4188,186.7851,6143.0
2025-01-27 09:40:00,188.78,188.95,188.22,188.72,12479.0,186.9039,187.0722,186.3495,186.8445,12479.0
2025-01-27 09:45:00,188.95,189.0,188.17,188.59,7538.0,187.0722,187.1217,186.3,186.7158,7538.0
2025-01-27 09:50:00,188.68,189.02,188.68,188.98,3189.0,186.8049,187.1416,186.8049,187.1019,3189.0
2025-01-27 09:55:00,188.98,189.52,188.97,189.52,5610.0,187.1019,187.6366,187.092,187.6366,5610.0
2025-01-27 10:00:00,189.69,190.6,189.69,190.6,12751.0,187.8049,188.7058,187.8049,188.7058,12751.0
2025-01-27 10:05:00,190.59,191.02,189.75,190.93,55204.0,188.6959,189.1217,187.8643,189.0326,55204.0
2025-01-27 10:10:00,190.89,190.92,190.01,190.25,20363.0,188.993,189.0227,188.1217,188.3593,20363.0
2025-01-27 10:15:00,190.13,190.19,189.74,190.07,3462.0,188.2405,188.2999,187.8544,188.1811,3462.0
2025-01-27 10:20:00,189.99,190.13,189.7,190.02,2235.0,188.1019,188.2405,187.8148,188.1316,2235.0
2025-01-27 10:25:00,189.88,189.93,189.34,189.86,8768.0,187.993,188.0425,187.4584,187.9732,8768.0
2025-01-27 10:30:00,189.94,190.18,189.75,189.84,6218.0,188.0524,188.29,187.8643,187.9534,6218.0
2025-01-27 10:35:00,189.63,189.84,189.12,189.45,4105.0,187.7455,187.9534,187.2406,187.5673,4105.0
2025-01-27 10:40:00,189.5,189.64,189.2,189.64,2783.0,187.6168,187.7554,187.3198,187.7554,2783.0
2025-01-27 10:45:00,189.7,189.71,189.33,189.46,3669.0,187.8148,187.8247,187.4485,187.5772,3669.0
2025-01-27 10:50:00,189.52,189.95,189.21,189.91,30796.0,187.6366,188.0623,187.3297,188.0227,30796.0
2025-01-27 10:55:00,189.86,189.98,189.3,189.38,6798.0,187.9732,188.092,187.4188,187.498,6798.0
2025-01-27 11:00:00,189.35,189.66,189.19,189.41,9049.0,187.4683,187.7752,187.3099,187.5277,9049.0
2025-01-27 11:05:00,189.45,189.98,189.42,189.83,4216.0,187.5673,188.092,187.5376,187.9435,4216.0
2025-01-27 11:10:00,189.78,190.14,189.77,190.02,6439.0,187.894,188.2504,187.8841,188.1316,6439.0
2025-01-27 11:15:00,190.11,190.37,189.92,190.01,13349.0,188.2207,188.4781,188.0326,188.1217,13349.0
2025-01-27 11:20:00,190.04,190.23,189.97,189.98,2986.0,188.1514,188.3395,188.0821,188.092,2986.0
2025-01-27 11:25:00,190.21,190.59,190.01,190.43,4614.0,188.3197,188.6959,188.1217,188.5375,4614.0
2025-01-27 11:30:00,190.49,190.95,190.48,190.84,15926.0,188.5969,189.0524,188.587,188.9435,15926.0
2025-01-27 11:35:00,190.84,191.0,190.81,190.88,3289.0,188.9435,189.1019,188.9138,188.9831,3289.0
2025-01-27 11:40:00,190.89,191.05,190.8,190.87,6050.0,188.993,189.1514,188.9039,188.9732,6050.0
2025-01-27 11:45:00,190.95,191.22,190.89,191.07,6777.0,189.0524,189.3197,188.993,189.1712,6777.0
2025-01-27 11:50:00,190.95,191.01,190.56,190.71,8545.0,189.0524,189.1118,188.6662,188.8148,8545.0
2025-01-27 11:55:00,190.8,190.8,190.44,190.79,21073.0,188.9039,188.9039,188.5474,188.894,21073.0
2025-01-27 12:00:00,190.78,191.06,190.5,190.51,13385.0,188.8841,189.1613,188.6068,188.6167,13385.0
2025-01-27 12:05:00,190.62,190.62,190.4,190.45,2502.0,188.7257,188.7257,188.5078,188.5573,2502.0
2025-01-27 12:10:00,190.6,190.64,190.46,190.52,1100.0,188.7058,188.7455,188.5672,188.6266,1100.0
2025-01-27 12:15:00,190.64,190.75,190.48,190.68,2858.0,188.7455,188.8544,188.587,188.7851,2858.0
2025-01-27 12:20:00,190.67,191.15,190.67,191.08,2028.0,188.7752,189.2504,188.7752,189.1811,2028.0
2025-01-27 12:25:00,191.08,191.19,190.92,191.08,1383.0,189.1811,189.29,189.0227,189.1811,1383.0
2025-01-27 12:30:00,190.92,191.11,190.76,190.78,2613.0,189.0227,189.2108,188.8643,188.8841,2613.0
2025-01-27 12:35:00,190.85,190.95,190.77,190.92,2405.0,188.9534,189.0524,188.8742,189.0227,2405.0
2025-01-27 12:40:00,190.86,191.19,190.85,191.17,3031.0,188.9633,189.29,188.9534,189.2702,3031.0
2025-01-27 12:45:00,191.08,191.12,190.86,190.86,2767.0,189.1811,189.2207,188.9633,188.9633,2767.0
2025-01-27 12:50:00,190.89,190.97,190.81,190.85,1655.0,188.993,189.0722,188.9138,188.9534,1655.0
2025-01-27 12:55:00,190.92,191.17,190.82,191.09,11725.0,189.0227,189.2702,188.9237,189.191,11725.0
2025-01-27 13:00:00,190.99,190.99,190.61,190.67,2352.0,189.092,189.092,188.7157,188.7752,2352.0
2025-01-27 13:05:00,190.59,190.77,190.59,190.7,743.0,188.6959,188.8742,188.6959,188.8049,743.0
2025-01-27 13:10:00,190.7,190.79,190.58,190.58,3116.0,188.8049,188.894,188.686,188.686,3116.0
2025-01-27 13:15:00,190.61,190.92,190.57,190.57,3034.0,188.7157,189.0227,188.6761,188.6761,3034.0
2025-01-27 13:20:00,190.6,190.6,190.32,190.46,3946.0,188.7058,188.7058,188.4286,188.5672,3946.0
2025-01-27 13:25:00,190.45,190.73,190.44,190.73,5197.0,188.5573,188.8346,188.5474,188.8346,5197.0
2025-01-27 13:30:00,190.79,190.93,190.7,190.7,1065.0,188.894,189.0326,188.8049,188.8049,1065.0
2025-01-27 13:35:00,190.68,190.68,190.44,190.52,3189.0,188.7851,188.7851,188.5474,188.6266,3189.0
2025-01-27 13:40:00,190.52,190.87,190.52,190.87,2689.0,188.6266,188.9732,188.6266,188.9732,2689.0
2025-01-27 13:45:00,190.88,190.89,190.78,190.85,1332.0,188.9831,188.993,188.8841,188.9534,1332.0
2025-01-27 13:50:00,190.9,191.23,190.82,191.23,9755.0,189.0029,189.3296,188.9237,189.3296,9755.0
2025-01-27 13:55:00,191.2,191.31,191.15,191.15,5998.0,189.2999,189.4088,189.2504,189.2504,5998.0
2025-01-27 14:00:00,191.3,191.57,191.23,191.56,7223.0,189.3989,189.6662,189.3296,189.6563,7223.0
2025-01-27 14:05:00,191.43,191.6,191.35,191.6,5998.0,189.5276,189.6959,189.4484,189.6959,5998.0
2025-01-27 14:10:00,191.5,191.67,191.49,191.51,11917.0,189.5969,189.7652,189.587,189.6068,11917.0
2025-01-27 14:15:00,191.52,191.8,191.44,191.8,8000.0,189.6167,189.8939,189.5375,189.8939,8000.0
2025-01-27 14:20:00,191.79,191.8,191.66,191.67,1519.0,189.884,189.8939,189.7553,189.7652,1519.0
2025-01-27 14:25:00,191.73,192.04,191.72,191.94,1786.0,189.8246,190.1315,189.8147,190.0325,1786.0
2025-01-27 14:30:00,191.94,192.24,191.93,192.22,2409.0,190.0325,190.3296,190.0226,190.3097,2409.0
2025-01-27 14:35:00,192.23,192.43,192.23,192.43,1406.0,190.3197,190.5177,190.3197,190.5177,1406.0
2025-01-27 14:40:00,192.35,192.36,192.21,192.34,4438.0,190.4385,190.4484,190.2998,190.4286,4438.0
2025-01-27 14:45:00,192.27,192.29,192.19,192.19,1277.0,190.3593,190.3791,190.28,190.28,1277.0
2025-01-27 14:50:00,192.17,192.35,192.13,192.23,3873.0,190.2602,190.4385,190.2206,190.3197,3873.0
2025-01-27 14:55:00,192.22,192.42,191.95,191.96,7120.0,190.3097,190.5078,190.0424,190.0523,7120.0
2025-01-27 15:00:00,191.98,192.03,191.57,191.69,2746.0,190.0721,190.1216,189.6662,189.785,2746.0
2025-01-27 15:05:00,191.54,191.59,191.3,191.3,2978.0,189.6365,189.686,189.3989,189.3989,2978.0
2025-01-27 15:10:00,191.25,191.34,191.11,191.28,4819.0,189.3494,189.4385,189.2108,189.3791,4819.0
2025-01-27 15:15:00,191.24,191.35,191.2,191.33,7020.0,189.3395,189.4484,189.2999,189.4286,7020.0
2025-01-27 15:20:00,191.37,191.7,191.37,191.69,3205.0,189.4682,189.7949,189.4682,189.785,3205.0
2025-01-27 15:25:00,191.66,191.66,191.36,191.39,8078.0,189.7553,189.7553,189.4583,189.488,8078.0
2025-01-27 15:30:00,191.39,191.45,191.22,191.3,20289.0,189.488,189.5474,189.3197,189.3989,20289.0
2025-01-27 15:35:00,191.32,191.43,191.21,191.37,18754.0,189.4187,189.5276,189.3098,189.4682,18754.0
2025-01-27 15:40:00,191.37,191.89,191.37,191.76,22714.0,189.4682,189.983,189.4682,189.8543,22714.0
2025-01-27 15:45:00,191.76,191.85,191.58,191.78,6505.0,189.8543,189.9434,189.6761,189.8741,6505.0
2025-01-27 15:50:00,191.78,192.32,191.78,192.22,27343.0,189.8741,190.4088,189.8741,190.3097,27343.0
2025-01-27 15:55:00,192.23,193.27,192.21,193.2,140738.0,190.3197,191.3493,190.2998,191.28,140738.0
2025-01-28 09:30:00,192.08,192.57,191.41,192.01,22445.0,190.1711,190.6563,189.5078,190.1018,22445.0
2025-01-28 09:35:00,192.06,192.92,192.06,192.5,7131.0,190.1513,191.0028,190.1513,190.587,7131.0
2025-01-28 09:40:00,192.84,192.85,192.27,192.28,3711.0,190.9236,190.9335,190.3593,190.3692,3711.0
2025-01-28 09:45:00,192.3,192.47,191.4,191.75,6159.0,190.389,190.5573,189.4979,189.8444,6159.0
2025-01-28 09:50:00,191.45,191.76,191.03,191.41,9915.0,189.5474,189.8543,189.1316,189.5078,9915.0
2025-01-28 09:55:00,191.48,191.67,191.12,191.67,4572.0,189.5771,189.7652,189.2207,189.7652,4572.0
2025-01-28 10:00:00,191.68,191.89,191.1,191.67,7095.0,189.7751,189.983,189.2009,189.7652,7095.0
2025-01-28 10:05:00,191.83,191.99,191.54,191.74,6494.0,189.9236,190.082,189.6365,189.8345,6494.0
2025-01-28 10:10:00,191.74,191.91,191.41,191.46,6905.0,189.8345,190.0028,189.5078,189.5573,6905.0
2025-01-28 10:15:00,191.24,191.26,190.85,190.94,6718.0,189.3395,189.3593,188.9534,189.0425,6718.0
2025-01-28 10:20:00,190.92,191.13,190.71,190.72,5928.0,189.0227,189.2306,188.8148,188.8247,5928.0
2025-01-28 10:25:00,190.93,191.4,190.76,191.2,10538.0,189.0326,189.4979,188.8643,189.2999,10538.0
2025-01-28 10:30:00,191.03,191.36,191.02,191.12,3152.0,189.1316,189.4583,189.1217,189.2207,3152.0
2025-01-28 10:35:00,191.19,191.48,191.18,191.48,3041.0,189.29,189.5771,189.2801,189.5771,3041.0
2025-01-28 10:40:00,191.6,191.98,191.55,191.98,4360.0,189.6959,190.0721,189.6464,190.0721,4360.0
2025-01-28 10:45:00,192.11,192.44,192.11,192.29,2500.0,190.2008,190.5276,190.2008,190.3791,2500.0
2025-01-28 10:50:00,192.37,192.56,192.37,192.56,2014.0,190.4583,190.6464,190.4583,190.6464,2014.0
2025-01-28 10:55:00,192.66,192.67,192.29,192.29,4236.0,190.7454,190.7553,190.3791,190.3791,4236.0
2025-01-28 11:00:00,192.38,192.59,192.19,192.24,7208.0,190.4682,190.6761,190.28,190.3296,7208.0
2025-01-28 11:05:00,192.22,192.36,191.99,192.36,8874.0,190.3097,190.4484,190.082,190.4484,8874.0
2025-01-28 11:10:00,192.41,192.64,192.24,192.31,3000.0,190.4979,190.7256,190.3296,190.3989,3000.0
2025-01-28 11:15:00,192.31,192.5,192.18,192.19,2463.0,190.3989,190.587,190.2701,190.28,2463.0
2025-01-28 11:20:00,192.09,192.11,191.95,191.97,2087.0,190.181,190.2008,190.0424,190.0622,2087.0
2025-01-28 11:25:00,191.85,191.85,191.51,191.52,2610.0,189.9434,189.9434,189.6068,189.6167,2610.0
2025-01-28 11:30:00,191.52,191.66,191.37,191.38,2793.0,189.6167,189.7553,189.4682,189.4781,2793.0
2025-01-28 11:35:00,191.51,191.52,191.07,191.15,4279.0,189.6068,189.6167,189.1712,189.2504,4279.0
2025-01-28 11:40:00,191.24,191.52,191.0,191.52,6423.0,189.3395,189.6167,189.1019,189.6167,6423.0
2025-01-28 11:45:00,191.55,191.59,191.22,191.39,2527.0,189.6464,189.686,189.3197,189.488,2527.0
2025-01-28 11:50:00,191.3,191.3,191.03,191.28,1413.0,189.3989,189.3989,189.1316,189.3791,1413.0
2025-01-28 11:55:00,191.2,191.32,191.12,191.12,2060.0,189.2999,189.4187,189.2207,189.2207,2060.0
2025-01-28 12:00:00,191.06,191.06,190.86,190.96,1672.0,189.1613,189.1613,188.9633,189.0623,1672.0
2025-01-28 12:05:00,190.95,191.21,190.86,191.08,4357.0,189.0524,189.3098,188.9633,189.1811,4357.0
2025-01-28 12:10:00,191.21,191.25,191.09,191.18,1500.0,189.3098,189.3494,189.191,189.2801,1500.0
2025-01-28 12:15:00,191.18,191.26,191.07,191.07,2269.0,189.2801,189.3593,189.1712,189.1712,2269.0
2025-01-28 12:20:00,191.06,191.12,190.95,191.01,4909.0,189.1613,189.2207,189.0524,189.1118,4909.0
2025-01-28 12:25:00,190.97,191.0,190.82,191.0,2916.0,189.0722,189.1019,188.9237,189.1019,2916.0
2025-01-28 12:30:00,191.02,191.23,190.97,191.23,1997.0,189.1217,189.3296,189.0722,189.3296,1997.0
2025-01-28 12:35:00,190.99,190.99,190.87,190.88,1603.0,189.092,189.092,188.9732,188.9831,1603.0
2025-01-28 12:40:00,190.92,191.16,190.91,191.06,2879.0,189.0227,189.2603,189.0128,189.1613,2879.0
2025-01-28 12:45:00,190.99,191.08,190.97,191.04,2730.0,189.092,189.1811,189.0722,189.1415,2730.0
2025-01-28 12:50:00,191.03,191.13,190.98,191.01,3721.0,189.1316,189.2306,189.0821,189.1118,3721.0
2025-01-28 12:55:00,191.12,191.26,191.05,191.21,1652.0,189.2207,189.3593,189.1514,189.3098,1652.0
2025-01-28 13:00:00,191.33,191.34,191.22,191.34,800.0,189.4286,189.4385,189.3197,189.4385,800.0
2025-01-28 13:05:00,191.3,191.42,191.29,191.32,917.0,189.3989,189.5177,189.389,189.4187,917.0
2025-01-28 13:10:00,191.31,191.31,191.13,191.28,2412.0,189.4088,189.4088,189.2306,189.3791,2412.0
2025-01-28 13:15:00,191.25,191.3,191.16,191.16,2492.0,189.3494,189.3989,189.2603,189.2603,2492.0
2025-01-28 13:20:00,191.17,191.2,191.08,191.08,3255.0,189.2702,189.2999,189.1811,189.1811,3255.0
2025-01-28 13:25:00,191.04,191.04,190.7,190.7,5305.0,189.1415,189.1415,188.8049,188.8049,5305.0
2025-01-28 13:30:00,190.75,191.01,190.7,190.97,7150.0,188.8544,189.1118,188.8049,189.0722,7150.0
2025-01-28 13:35:00,190.87,190.93,190.87,190.92,300.0,188.9732,189.0326,188.9732,189.0227,300.0
2025-01-28 13:40:00,190.82,190.92,190.82,190.91,1569.0,188.9237,189.0227,188.9237,189.0128,1569.0
2025-01-28 13:45:00,190.85,190.91,190.67,190.67,2245.0,188.9534,189.0128,188.7752,188.7752,2245.0
2025-01-28 13:50:00,190.71,190.75,190.53,190.53,2337.0,188.8148,188.8544,188.6365,188.6365,2337.0
2025-01-28 13:55:00,190.53,190.68,190.48,190.55,2837.0,188.6365,188.7851,188.587,188.6563,2837.0
2025-01-28 14:00:00,190.53,190.54,190.4,190.44,4058.0,188.6365,188.6464,188.5078,188.5474,4058.0
2025-01-28 14:05:00,190.35,190.38,190.23,190.37,1781.0,188.4583,188.488,188.3395,188.4781,1781.0
2025-01-28 14:10:00,190.38,190.42,190.31,190.31,1528.0,188.488,188.5276,188.4187,188.4187,1528.0
2025-01-28 14:15:00,190.37,190.46,190.31,190.46,2037.0,188.4781,188.5672,188.4187,188.5672,2037.0
2025-01-28 14:20:00,190.47,190.59,190.45,190.59,2504.0,188.5771,188.6959,188.5573,188.6959,2504.0
2025-01-28 14:25:00,190.59,190.69,190.53,190.59,2915.0,188.6959,188.795,188.6365,188.6959,2915.0
2025-01-28 14:30:00,190.59,190.69,190.56,190.56,1859.0,188.6959,188.795,188.6662,188.6662,1859.0
2025-01-28 14:35:00,190.55,190.66,190.5,190.5,2866.0,188.6563,188.7653,188.6068,188.6068,2866.0
2025-01-28 14:40:00,190.4,190.5,190.36,190.44,2719.0,188.5078,188.6068,188.4682,188.5474,2719.0
2025-01-28 14:45:00,190.53,190.53,190.3,190.32,4087.0,188.6365,188.6365,188.4088,188.4286,4087.0
2025-01-28 14:50:00,190.29,190.42,190.27,190.34,3712.0,188.3989,188.5276,188.3791,188.4484,3712.0
2025-01-28 14:55:00,190.39,190.48,190.38,190.48,2600.0,188.4979,188.587,188.488,188.587,2600.0
2025-01-28 15:00:00,190.52,190.72,190.52,190.67,3087.0,188.6266,188.8247,188.6266,188.7752,3087.0
2025-01-28 15:05:00,190.65,190.87,190.65,190.77,5307.0,188.7554,188.9732,188.7554,188.8742,5307.0
2025-01-28 15:10:00,190.75,190.8,190.73,190.79,711.0,188.8544,188.9039,188.8346,188.894,711.0
2025-01-28 15:15:00,190.86,190.86,190.74,190.79,3542.0,188.9633,188.9633,188.8445,188.894,3542.0
2025-01-28 15:20:00,190.85,190.91,190.8,190.8,5187.0,188.9534,189.0128,188.9039,188.9039,5187.0
2025-01-28 15:25:00,190.79,190.9,190.79,190.81,4629.0,188.894,189.0029,188.894,188.9138,4629.0
2025-01-28 15:30:00,190.8,190.81,190.4,190.4,6021.0,188.9039,188.9138,188.5078,188.5078,6021.0
2025-01-28 15:35:00,190.47,190.74,190.44,190.74,6095.0,188.5771,188.8445,188.5474,188.8445,6095.0
2025-01-28 15:40:00,190.76,191.0,190.76,191.0,8201.0,188.8643,189.1019,188.8643,189.1019,8201.0
2025-01-28 15:45:00,190.96,191.15,190.96,191.12,9192.0,189.0623,189.2504,189.0623,189.2207,9192.0
2025-01-28 15:50:00,191.15,191.5,191.14,191.35,15180.0,189.2504,189.5969,189.2405,189.4484,15180.0
2025-01-28 15:55:00,191.28,191.37,190.9,190.97,62143.0,189.3791,189.4682,189.0029,189.0722,62143.0
2025-01-29 09:30:00,189.97,191.29,189.81,190.78,21337.0,188.0821,189.389,187.9237,188.8841,21337.0
2025-01-29 09:35:00,190.66,191.5,190.5,191.5,2622.0,188.7653,189.5969,188.6068,189.5969,2622.0
2025-01-29 09:40:00,191.95,192.09,191.95,192.09,3413.0,190.0424,190.181,190.0424,190.181,3413.0
2025-01-29 09:45:00,192.14,192.58,192.1,192.26,7234.0,190.2305,190.6662,190.1909,190.3494,7234.0
2025-01-29 09:50:00,192.1,192.68,192.04,192.29,3421.0,190.1909,190.7652,190.1315,190.3791,3421.0
2025-01-29 09:55:00,192.68,192.79,192.46,192.79,4300.0,190.7652,190.8741,190.5474,190.8741,4300.0
2025-01-29 10:00:00,192.74,192.74,192.19,192.71,12812.0,190.8246,190.8246,190.28,190.7949,12812.0
2025-01-29 10:05:00,192.58,192.8,192.25,192.34,3852.0,190.6662,190.884,190.3395,190.4286,3852.0
2025-01-29 10:10:00,192.25,192.33,191.77,192.33,14514.0,190.3395,190.4187,189.8642,190.4187,14514.0
2025-01-29 10:15:00,192.38,192.55,192.28,192.48,2625.0,190.4682,190.6365,190.3692,190.5672,2625.0
2025-01-29 10:20:00,192.29,192.44,192.13,192.41,3706.0,190.3791,190.5276,190.2206,190.4979,3706.0
2025-01-29 10:25:00,192.51,192.66,192.48,192.66,2245.0,190.5969,190.7454,190.5672,190.7454,2245.0
2025-01-29 10:30:00,192.66,192.77,192.42,192.49,3140.0,190.7454,190.8543,190.5078,190.5771,3140.0
2025-01-29 10:35:00,192.51,192.68,192.41,192.61,3874.0,190.5969,190.7652,190.4979,190.6959,3874.0
2025-01-29 10:40:00,192.47,192.95,192.46,192.71,2251.0,190.5573,191.0325,190.5474,190.7949,2251.0
2025-01-29 10:45:00,192.81,192.84,192.24,192.24,3699.0,190.8939,190.9236,190.3296,190.3296,3699.0
2025-01-29 10:50:00,192.41,192.41,192.04,192.18,1286.0,190.4979,190.4979,190.1315,190.2701,1286.0
2025-01-29 10:55:00,192.11,192.12,191.88,191.96,1136.0,190.2008,190.2107,189.9731,190.0523,1136.0
2025-01-29 11:00:00,191.86,192.0,191.83,191.86,2280.0,189.9533,190.0919,189.9236,189.9533,2280.0
2025-01-29 11:05:00,191.77,191.98,191.73,191.98,1001.0,189.8642,190.0721,189.8246,190.0721,1001.0
2025-01-29 11:10:00,191.97,192.08,191.97,192.08,1754.0,190.0622,190.1711,190.0622,190.1711,1754.0
2025-01-29 11:15:00,191.99,192.21,191.9,192.11,2297.0,190.082,190.2998,189.9929,190.2008,2297.0
2025-01-29 11:20:00,192.08,192.2,191.92,191.93,2972.0,190.1711,190.2899,190.0127,190.0226,2972.0
2025-01-29 11:25:00,191.95,191.96,191.95,191.95,202.0,190.0424,190.0523,190.0424,190.0424,202.0
2025-01-29 11:30:00,192.11,192.49,192.07,192.21,2878.0,190.2008,190.5771,190.1612,190.2998,2878.0
2025-01-29 11:35:00,192.16,192.16,192.04,192.15,974.0,190.2503,190.2503,190.1315,190.2404,974.0
2025-01-29 11:40:00,192.1,192.2,192.08,192.13,935.0,190.1909,190.2899,190.1711,190.2206,935.0
2025-01-29 11:45:00,192.3,192.39,192.28,192.29,2893.0,190.389,190.4781,190.3692,190.3791,2893.0
2025-01-29 11:50:00,192.38,192.38,192.27,192.27,449.0,190.4682,190.4682,190.3593,190.3593,449.0
2025-01-29 11:55:00,192.4,192.4,192.22,192.22,522.0,190.488,190.488,190.3097,190.3097,522.0
2025-01-29 12:00:00,192.18,192.21,192.09,192.21,700.0,190.2701,190.2998,190.181,190.2998,700.0
2025-01-29 12:05:00,192.15,192.41,192.07,192.39,7687.0,190.2404,190.4979,190.1612,190.4781,7687.0
2025-01-29 12:10:00,192.4,192.71,192.4,192.65,2312.0,190.488,190.7949,190.488,190.7355,2312.0
2025-01-29 12:15:00,192.64,192.77,192.63,192.67,1350.0,190.7256,190.8543,190.7157,190.7553,1350.0
2025-01-29 12:20:00,192.57,192.64,192.48,192.55,2535.0,190.6563,190.7256,190.5672,190.6365,2535.0
2025-01-29 12:25:00,192.52,192.64,192.52,192.59,958.0,190.6068,190.7256,190.6068,190.6761,958.0
2025-01-29 12:30:00,192.61,192.63,192.43,192.43,2253.0,190.6959,190.7157,190.5177,190.5177,2253.0
2025-01-29 12:35:00,192.51,192.62,192.41,192.61,8825.0,190.5969,190.7058,190.4979,190.6959,8825.0
2025-01-29 12:40:00,192.57,192.58,192.22,192.22,2126.0,190.6563,190.6662,190.3097,190.3097,2126.0
2025-01-29 12:45:00,192.34,192.34,192.32,192.33,240.0,190.4286,190.4286,190.4088,190.4187,240.0
2025-01-29 12:50:00,192.28,192.28,192.19,192.22,716.0,190.3692,190.3692,190.28,190.3097,716.0
2025-01-29 12:55:00,192.23,192.24,192.0,192.18,3387.0,190.3197,190.3296,190.0919,190.2701,3387.0
2025-01-29 13:00:00,192.15,192.15,191.64,191.68,7112.0,190.2404,190.2404,189.7355,189.7751,7112.0
2025-01-29 13:05:00,191.71,192.01,191.7,191.9,3118.0,189.8048,190.1018,189.7949,189.9929,3118.0
2025-01-29 13:10:00,192.02,192.16,191.77,191.77,4295.0,190.1117,190.2503,189.8642,189.8642,4295.0
2025-01-29 13:15:00,191.85,192.07,191.85,192.05,920.0,189.9434,190.1612,189.9434,190.1414,920.0
2025-01-29 13:20:00,192.13,192.3,192.05,192.18,2963.0,190.2206,190.389,190.1414,190.2701,2963.0
2025-01-29 13:25:00,192.19,192.19,191.96,191.96,913.0,190.28,190.28,190.0523,190.0523,913.0
2025-01-29 13:30:00,192.08,192.13,191.89,192.11,1666.0,190.1711,190.2206,189.983,190.2008,1666.0
2025-01-29 13:35:00,192.05,192.18,191.87,191.94,3271.0,190.1414,190.2701,189.9632,190.0325,3271.0
2025-01-29 13:40:00,191.9,191.9,191.62,191.68,1137.0,189.9929,189.9929,189.7157,189.7751,1137.0
2025-01-29 13:45:00,191.62,192.05,191.62,192.05,13091.0,189.7157,190.1414,189.7157,190.1414,13091.0
2025-01-29 13:50:00,192.19,192.19,192.01,192.09,1012.0,190.28,190.28,190.1018,190.181,1012.0
2025-01-29 13:55:00,192.06,192.16,191.95,192.09,1783.0,190.1513,190.2503,190.0424,190.181,1783.0
2025-01-29 14:00:00,191.86,191.94,191.49,191.62,4566.0,189.9533,190.0325,189.587,189.7157,4566.0
2025-01-29 14:05:00,191.54,191.6,191.33,191.33,7282.0,189.6365,189.6959,189.4286,189.4286,7282.0
2025-01-29 14:10:00,191.46,191.63,191.25,191.63,1915.0,189.5573,189.7256,189.3494,189.7256,1915.0
2025-01-29 14:15:00,191.63,191.71,191.38,191.59,1665.0,189.7256,189.8048,189.4781,189.686,1665.0
2025-01-29 14:20:00,191.56,191.56,191.42,191.45,725.0,189.6563,189.6563,189.5177,189.5474,725.0
2025-01-29 14:25:00,191.44,191.44,191.31,191.33,1748.0,189.5375,189.5375,189.4088,189.4286,1748.0
2025-01-29 14:30:00,191.5,191.66,191.48,191.66,914.0,189.5969,189.7553,189.5771,189.7553,914.0
2025-01-29 14:35:00,191.71,191.88,191.63,191.88,1466.0,189.8048,189.9731,189.7256,189.9731,1466.0
2025-01-29 14:40:00,191.91,192.04,191.83,191.85,2334.0,190.0028,190.1315,189.9236,189.9434,2334.0
2025-01-29 14:45:00,191.78,192.0,191.71,191.87,3731.0,189.8741,190.0919,189.8048,189.9632,3731.0
2025-01-29 14:50:00,191.8,191.95,191.75,191.86,1064.0,189.8939,190.0424,189.8444,189.9533,1064.0
2025-01-29 14:55:00,191.81,191.82,191.62,191.69,1615.0,189.9038,189.9137,189.7157,189.785,1615.0
2025-01-29 15:00:00,191.61,191.63,191.27,191.27,1828.0,189.7058,189.7256,189.3692,189.3692,1828.0
2025-01-29 15:05:00,191.17,191.54,191.12,191.45,3460.0,189.2702,189.6365,189.2207,189.5474,3460.0
2025-01-29 15:10:00,191.46,191.82,191.45,191.68,3427.0,189.5573,189.9137,189.5474,189.7751,3427.0
2025-01-29 15:15:00,191.56,191.58,191.27,191.53,2388.0,189.6563,189.6761,189.3692,189.6266,2388.0
2025-01-29 15:20:00,191.66,191.95,191.65,191.85,3372.0,189.7553,190.0424,189.7454,189.9434,3372.0
2025-01-29 15:25:00,191.94,191.96,191.74,191.83,2724.0,190.0325,190.0523,189.8345,189.9236,2724.0
2025-01-29 15:30:00,191.72,191.87,191.6,191.63,4834.0,189.8147,189.9632,189.6959,189.7256,4834.0
2025-01-29 15:35:00,191.58,191.58,191.06,191.15,6799.0,189.6761,189.6761,189.1613,189.2504,6799.0
2025-01-29 15:40:00,191.16,191.33,191.09,191.27,11359.0,189.2603,189.4286,189.191,189.3692,11359.0
2025-01-29 15:45:00,191.24,191.24,190.96,191.15,8798.0,189.3395,189.3395,189.0623,189.2504,8798.0
2025-01-29 15:50:00,191.18,191.6,191.03,191.09,17397.0,189.2801,189.6959,189.1316,189.191,17397.0
2025-01-29 15:55:00,191.09,191.19,190.75,190.83,33077.0,189.191,189.29,188.8544,188.9336,33077.0
2025-01-30 09:30:00,192.82,193.13,192.04,193.13,12607.0,190.9038,191.2107,190.1315,191.2107,12607.0
2025-01-30 09:35:00,192.84,192.84,191.79,192.59,2873.0,190.9236,190.9236,189.884,190.6761,2873.0
2025-01-30 09:40:00,192.73,192.73,192.42,192.43,2411.0,190.8147,190.8147,190.5078,190.5177,2411.0
2025-01-30 09:45:00,192.43,192.43,191.85,192.28,10172.0,190.5177,190.5177,189.9434,190.3692,10172.0
2025-01-30 09:50:00,192.28,193.08,192.25,192.96,4684.0,190.3692,191.1612,190.3395,191.0424,4684.0
2025-01-30 09:55:00,192.84,193.24,192.83,192.86,4283.0,190.9236,191.3196,190.9137,190.9434,4283.0
2025-01-30 10:00:00,192.97,193.43,192.85,193.31,6495.0,191.0523,191.5077,190.9335,191.3889,6495.0
2025-01-30 10:05:00,193.02,193.47,192.92,193.41,4401.0,191.1018,191.5473,191.0028,191.4879,4401.0
2025-01-30 10:10:00,193.19,193.32,192.65,192.7,4565.0,191.2701,191.3988,190.7355,190.785,4565.0
2025-01-30 10:15:00,192.74,192.99,192.56,192.84,2672.0,190.8246,191.0721,190.6464,190.9236,2672.0
2025-01-30 10:20:00,192.9,193.24,192.89,193.06,5634.0,190.983,191.3196,190.9731,191.1414,5634.0
2025-01-30 10:25:00,192.93,193.04,192.6,193.0,3912.0,191.0127,191.1216,190.686,191.082,3912.0
2025-01-30 10:30:00,193.02,193.22,193.01,193.06,1107.0,191.1018,191.2998,191.0919,191.1414,1107.0
2025-01-30 10:35:00,193.09,193.35,193.06,193.23,1377.0,191.1711,191.4285,191.1414,191.3097,1377.0
2025-01-30 10:40:00,193.12,193.41,192.98,193.33,3173.0,191.2008,191.4879,191.0622,191.4087,3173.0
2025-01-30 10:45:00,193.38,193.63,193.38,193.61,2320.0,191.4582,191.7057,191.4582,191.6859,2320.0
2025-01-30 10:50:00,193.61,193.88,193.35,193.88,9064.0,191.6859,191.9533,191.4285,191.9533,9064.0
2025-01-30 10:55:00,193.78,193.78,193.3,193.33,3275.0,191.8542,191.8542,191.379,191.4087,3275.0
2025-01-30 11:00:00,193.28,193.51,193.24,193.49,7250.0,191.3592,191.5869,191.3196,191.5671,7250.0
2025-01-30 11:05:00,193.38,193.68,193.36,193.59,3115.0,191.4582,191.7552,191.4384,191.6661,3115.0
2025-01-30 11:10:00,193.66,193.78,193.22,193.23,4440.0,191.7354,191.8542,191.2998,191.3097,4440.0
2025-01-30 11:15:00,193.23,193.32,193.05,193.17,7798.0,191.3097,191.3988,191.1315,191.2503,7798.0
2025-01-30 11:20:00,193.28,193.32,193.16,193.25,2817.0,191.3592,191.3988,191.2404,191.3295,2817.0
2025-01-30 11:25:00,193.21,193.56,193.17,193.56,4688.0,191.2899,191.6364,191.2503,191.6364,4688.0
2025-01-30 11:30:00,193.39,193.46,193.02,193.11,19791.0,191.4681,191.5374,191.1018,191.1909,19791.0
2025-01-30 11:35:00,193.14,193.18,192.96,193.18,1670.0,191.2206,191.2602,191.0424,191.2602,1670.0
2025-01-30 11:40:00,193.18,193.59,193.18,193.41,3010.0,191.2602,191.6661,191.2602,191.4879,3010.0
2025-01-30 11:45:00,193.64,193.64,193.46,193.46,2509.0,191.7156,191.7156,191.5374,191.5374,2509.0
2025-01-30 11:50:00,193.56,193.57,193.12,193.22,3606.0,191.6364,191.6463,191.2008,191.2998,3606.0
2025-01-30 11:55:00,193.34,193.43,193.19,193.28,3527.0,191.4186,191.5077,191.2701,191.3592,3527.0
2025-01-30 12:00:00,193.3,193.67,193.3,193.6,2732.0,191.379,191.7453,191.379,191.676,2732.0
2025-01-30 12:05:00,193.7,193.7,193.47,193.51,2530.0,191.775,191.775,191.5473,191.5869,2530.0
2025-01-30 12:10:00,193.38,193.45,193.25,193.38,785.0,191.4582,191.5275,191.3295,191.4582,785.0
2025-01-30 12:15:00,193.37,193.48,193.16,193.16,3711.0,191.4483,191.5572,191.2404,191.2404,3711.0
2025-01-30 12:20:00,193.23,193.25,193.16,193.17,512.0,191.3097,191.3295,191.2404,191.2503,512.0
2025-01-30 12:25:00,193.23,193.24,193.01,193.01,4246.0,191.3097,191.3196,191.0919,191.0919,4246.0
2025-01-30 12:30:00,193.12,193.31,193.12,193.31,1431.0,191.2008,191.3889,191.2008,191.3889,1431.0
2025-01-30 12:35:00,193.3,193.32,193.22,193.22,1442.0,191.379,191.3988,191.2998,191.2998,1442.0
2025-01-30 12:40:00,193.33,193.37,193.32,193.37,804.0,191.4087,191.4483,191.3988,191.4483,804.0
2025-01-30 12:45:00,193.34,193.34,193.17,193.26,1746.0,191.4186,191.4186,191.2503,191.3394,1746.0
2025-01-30 12:50:00,193.28,193.36,193.26,193.36,1300.0,191.3592,191.4384,191.3394,191.4384,1300.0
2025-01-30 12:55:00,193.35,193.44,193.32,193.33,735.0,191.4285,191.5176,191.3988,191.4087,735.0
2025-01-30 13:00:00,193.33,193.59,193.32,193.52,2251.0,191.4087,191.6661,191.3988,191.5968,2251.0
2025-01-30 13:05:00,193.64,193.64,193.38,193.43,1398.0,191.7156,191.7156,191.4582,191.5077,1398.0
2025-01-30 13:10:00,193.48,193.53,193.37,193.48,2550.0,191.5572,191.6067,191.4483,191.5572,2550.0
2025-01-30 13:15:00,193.4,193.57,193.39,193.5,1279.0,191.478,191.6463,191.4681,191.577,1279.0
2025-01-30 13:20:00,193.47,193.69,193.42,193.64,2612.0,191.5473,191.7651,191.4978,191.7156,2612.0
2025-01-30 13:25:00,193.56,193.73,193.56,193.71,2267.0,191.6364,191.8047,191.6364,191.7849,2267.0
2025-01-30 13:30:00,193.9,193.94,193.69,193.9,3353.0,191.9731,192.0127,191.7651,191.9731,3353.0
2025-01-30 13:35:00,193.9,194.27,193.89,194.27,2838.0,191.9731,192.3394,191.9632,192.3394,2838.0
2025-01-30 13:40:00,194.23,194.32,194.1,194.22,4826.0,192.2998,192.3889,192.1711,192.2899,4826.0
2025-01-30 13:45:00,194.21,194.4,194.2,194.34,1810.0,192.28,192.4681,192.2701,192.4087,1810.0
2025-01-30 13:50:00,194.25,194.3,194.19,194.2,4703.0,192.3196,192.3691,192.2602,192.2701,4703.0
2025-01-30 13:55:00,194.17,194.41,194.16,194.22,6113.0,192.2404,192.478,192.2305,192.2899,6113.0
2025-01-30 14:00:00,194.25,194.3,194.21,194.3,1691.0,192.3196,192.3691,192.28,192.3691,1691.0
2025-01-30 14:05:00,194.35,194.35,194.24,194.3,3267.0,192.4186,192.4186,192.3097,192.3691,3267.0
2025-01-30 14:10:00,194.3,194.35,194.25,194.27,5541.0,192.3691,192.4186,192.3196,192.3394,5541.0
2025-01-30 14:15:00,194.26,194.27,194.12,194.12,5325.0,192.3295,192.3394,192.1909,192.1909,5325.0
2025-01-30 14:20:00,194.1,194.15,194.03,194.03,1255.0,192.1711,192.2206,192.1018,192.1018,1255.0
2025-01-30 14:25:00,194.02,194.2,194.02,194.13,2833.0,192.0919,192.2701,192.0919,192.2008,2833.0
2025-01-30 14:30:00,194.13,194.15,194.07,194.07,1637.0,192.2008,192.2206,192.1414,192.1414,1637.0
2025-01-30 14:35:00,194.13,194.31,194.01,194.22,6352.0,192.2008,192.379,192.082,192.2899,6352.0
2025-01-30 14:40:00,194.22,194.22,194.07,194.12,1767.0,192.2899,192.2899,192.1414,192.1909,1767.0
2025-01-30 14:45:00,194.17,194.18,194.04,194.04,3392.0,192.2404,192.2503,192.1117,192.1117,3392.0
2025-01-30 14:50:00,194.03,194.04,193.79,193.79,4151.0,192.1018,192.1117,191.8641,191.8641,4151.0
2025-01-30 14:55:00,193.72,193.97,193.71,193.92,1964.0,191.7948,192.0424,191.7849,191.9929,1964.0
2025-01-30 15:00:00,193.92,194.1,193.91,194.1,9373.0,191.9929,192.1711,191.983,192.1711,9373.0
2025-01-30 15:05:00,194.05,194.11,193.97,194.01,4050.0,192.1216,192.181,192.0424,192.082,4050.0
2025-01-30 15:10:00,194.03,194.13,194.0,194.02,12379.0,192.1018,192.2008,192.0721,192.0919,12379.0
2025-01-30 15:15:00,194.01,194.14,193.98,194.08,6064.0,192.082,192.2107,192.0523,192.1513,6064.0
2025-01-30 15:20:00,194.13,194.23,194.08,194.14,20075.0,192.2008,192.2998,192.1513,192.2107,20075.0
2025-01-30 15:25:00,194.19,194.2,193.92,193.92,5936.0,192.2602,192.2701,191.9929,191.9929,5936.0
2025-01-30 15:30:00,193.95,193.95,193.7,193.85,5785.0,192.0226,192.0226,191.775,191.9236,5785.0
2025-01-30 15:35:00,193.85,193.85,192.79,192.83,14240.0,191.9236,191.9236,190.8741,190.9137,14240.0
2025-01-30 15:40:00,192.79,192.79,192.22,192.34,15739.0,190.8741,190.8741,190.3097,190.4286,15739.0
2025-01-30 15:45:00,192.36,193.21,192.35,193.15,7376.0,190.4484,191.2899,190.4385,191.2305,7376.0
2025-01-30 15:50:00,193.19,193.92,193.19,193.68,20092.0,191.2701,191.9929,191.2701,191.7552,20092.0
2025-01-30 15:55:00,193.68,193.96,193.63,193.83,51792.0,191.7552,192.0325,191.7057,191.9037,51792.0
2025-01-31 09:30:00,194.0,194.4,193.0,193.59,41600.0,192.0721,192.4681,191.082,191.6661,41600.0
2025-01-31 09:35:00,193.86,194.14,193.03,193.03,3811.0,191.9335,192.2107,191.1117,191.1117,3811.0
2025-01-31 09:40:00,193.03,193.29,192.84,193.25,10804.0,191.1117,191.3691,190.9236,191.3295,10804.0
2025-01-31 09:45:00,193.12,193.24,192.76,192.79,3184.0,191.2008,191.3196,190.8444,190.8741,3184.0
2025-01-31 09:50:00,193.06,193.63,192.98,193.47,10002.0,191.1414,191.7057,191.0622,191.5473,10002.0
2025-01-31 09:55:00,193.48,193.92,193.47,193.48,2168.0,191.5572,191.9929,191.5473,191.5572,2168.0
2025-01-31 10:00:00,193.66,193.69,193.15,193.3,6618.0,191.7354,191.7651,191.2305,191.379,6618.0
2025-01-31 10:05:00,193.19,193.39,193.0,193.39,4628.0,191.2701,191.4681,191.082,191.4681,4628.0
2025-01-31 10:10:00,193.41,193.57,193.21,193.57,2605.0,191.4879,191.6463,191.2899,191.6463,2605.0
2025-01-31 10:15:00,193.51,193.63,193.36,193.39,4745.0,191.5869,191.7057,191.4384,191.4681,4745.0
2025-01-31 10:20:00,193.46,194.09,193.35,193.91,2836.0,191.5374,192.1612,191.4285,191.983,2836.0
2025-01-31 10:25:00,194.07,194.54,194.0,194.44,59073.0,192.1414,192.6067,192.0721,192.5077,59073.0
2025-01-31 10:30:00,194.52,194.52,193.94,193.98,7412.0,192.5869,192.5869,192.0127,192.0523,7412.0
2025-01-31 10:35:00,193.88,193.9,193.64,193.67,1647.0,191.9533,191.9731,191.7156,191.7453,1647.0
2025-01-31 10:40:00,193.77,194.27,193.76,194.27,26101.0,191.8443,192.3394,191.8344,192.3394,26101.0
2025-01-31 10:45:00,194.33,194.47,194.14,194.18,3939.0,192.3988,192.5374,192.2107,192.2503,3939.0
2025-01-31 10:50:00,194.25,194.48,193.81,193.94,7173.0,192.3196,192.5473,191.8839,192.0127,7173.0
2025-01-31 10:55:00,193.96,193.99,193.76,193.83,2777.0,192.0325,192.0622,191.8344,191.9037,2777.0
2025-01-31 11:00:00,193.94,193.98,193.68,193.75,5036.0,192.0127,192.0523,191.7552,191.8245,5036.0
2025-01-31 11:05:00,193.8,193.96,193.7,193.86,13660.0,191.874,192.0325,191.775,191.9335,13660.0
2025-01-31 11:10:00,193.85,194.09,193.79,193.91,12652.0,191.9236,192.1612,191.8641,191.983,12652.0
2025-01-31 11:15:00,193.96,194.09,193.82,193.82,3344.0,192.0325,192.1612,191.8938,191.8938,3344.0
2025-01-31 11:20:00,193.97,194.1,193.9,194.0,33517.0,192.0424,192.1711,191.9731,192.0721,33517.0
2025-01-31 11:25:00,194.0,194.0,193.75,193.76,9279.0,192.0721,192.0721,191.8245,191.8344,9279.0
2025-01-31 11:30:00,193.84,193.95,193.68,193.69,8009.0,191.9137,192.0226,191.7552,191.7651,8009.0
2025-01-31 11:35:00,193.73,193.94,193.73,193.88,9885.0,191.8047,192.0127,191.8047,191.9533,9885.0
2025-01-31 11:40:00,193.88,194.02,193.86,193.99,17637.0,191.9533,192.0919,191.9335,192.0622,17637.0
2025-01-31 11:45:00,194.0,194.06,193.88,194.05,6385.0,192.0721,192.1315,191.9533,192.1216,6385.0
2025-01-31 11:50:00,194.03,194.04,193.82,193.87,10952.0,192.1018,192.1117,191.8938,191.9434,10952.0
2025-01-31 11:55:00,193.89,194.11,193.86,193.87,19598.0,191.9632,192.181,191.9335,191.9434,19598.0
2025-01-31 12:00:00,193.92,194.04,193.83,193.92,4809.0,191.9929,192.1117,191.9037,191.9929,4809.0
2025-01-31 12:05:00,193.93,194.0,193.87,193.94,8758.0,192.0028,192.0721,191.9434,192.0127,8758.0
2025-01-31 12:10:00,193.95,193.99,193.91,193.99,1507.0,192.0226,192.0622,191.983,192.0622,1507.0
2025-01-31 12:15:00,193.94,193.94,193.61,193.84,5066.0,192.0127,192.0127,191.6859,191.9137,5066.0
2025-01-31 12:20:00,193.96,194.04,193.96,194.0,3941.0,192.0325,192.1117,192.0325,192.0721,3941.0
2025-01-31 12:25:00,193.99,194.13,193.94,194.06,11152.0,192.0622,192.2008,192.0127,192.1315,11152.0
2025-01-31 12:30:00,194.13,194.28,194.13,194.24,8246.0,192.2008,192.3493,192.2008,192.3097,8246.0
2025-01-31 12:35:00,194.21,194.45,194.16,194.36,7042.0,192.28,192.5176,192.2305,192.4285,7042.0
2025-01-31 12:40:00,194.35,194.58,194.3,194.53,8989.0,192.4186,192.6463,192.3691,192.5968,8989.0
2025-01-31 12:45:00,194.53,194.58,194.31,194.31,3438.0,192.5968,192.6463,192.379,192.379,3438.0
2025-01-31 12:50:00,194.39,194.4,194.31,194.37,1919.0,192.4582,192.4681,192.379,192.4384,1919.0
2025-01-31 12:55:00,194.32,194.37,194.13,194.21,2968.0,192.3889,192.4384,192.2008,192.28,2968.0
2025-01-31 13:00:00,194.23,194.32,194.19,194.24,5906.0,192.2998,192.3889,192.2602,192.3097,5906.0
2025-01-31 13:05:00,194.25,194.4,194.25,194.37,3789.0,192.3196,192.4681,192.3196,192.4384,3789.0
2025-01-31 13:10:00,194.36,194.47,194.3,194.39,9027.0,192.4285,192.5374,192.3691,192.4582,9027.0
2025-01-31 13:15:00,194.31,194.37,194.05,194.08,2927.0,192.379,192.4384,192.1216,192.1513,2927.0
2025-01-31 13:20:00,194.0,194.09,193.85,193.93,6125.0,192.0721,192.1612,191.9236,192.0028,6125.0
2025-01-31 13:25:00,193.98,193.98,193.67,193.84,5136.0,192.0523,192.0523,191.7453,191.9137,5136.0
2025-01-31 13:30:00,193.79,193.97,193.65,193.68,9597.0,191.8641,192.0424,191.7255,191.7552,9597.0
2025-01-31 13:35:00,193.72,193.86,193.68,193.84,17449.0,191.7948,191.9335,191.7552,191.9137,17449.0
2025-01-31 13:40:00,193.92,194.02,193.85,194.02,2749.0,191.9929,192.0919,191.9236,192.0919,2749.0
2025-01-31 13:45:00,193.96,194.11,193.95,194.05,7463.0,192.0325,192.181,192.0226,192.1216,7463.0
2025-01-31 13:50:00,194.06,194.1,194.0,194.02,3800.0,192.1315,192.1711,192.0721,192.0919,3800.0
2025-01-31 13:55:00,194.04,194.04,193.88,194.01,12734.0,192.1117,192.1117,191.9533,192.082,12734.0
2025-01-31 14:00:00,193.98,194.02,193.69,193.78,19003.0,192.0523,192.0919,191.7651,191.8542,19003.0
2025-01-31 14:05:00,193.8,193.8,193.4,193.54,23567.0,191.874,191.874,191.478,191.6166,23567.0
2025-01-31 14:10:00,193.46,193.65,193.45,193.65,3019.0,191.5374,191.7255,191.5275,191.7255,3019.0
2025-01-31 14:15:00,193.65,193.74,193.65,193.72,3323.0,191.7255,191.8146,191.7255,191.7948,3323.0
2025-01-31 14:20:00,193.71,193.73,193.55,193.67,5912.0,191.7849,191.8047,191.6265,191.7453,5912.0
2025-01-31 14:25:00,193.69,193.91,193.6,193.89,5118.0,191.7651,191.983,191.676,191.9632,5118.0
2025-01-31 14:30:00,193.9,193.97,193.79,193.95,3220.0,191.9731,192.0424,191.8641,192.0226,3220.0
2025-01-31 14:35:00,193.95,193.96,193.78,193.94,3814.0,192.0226,192.0325,191.8542,192.0127,3814.0
2025-01-31 14:40:00,193.94,193.96,193.67,193.73,4917.0,192.0127,192.0325,191.7453,191.8047,4917.0
2025-01-31 14:45:00,193.66,193.73,193.52,193.73,2662.0,191.7354,191.8047,191.5968,191.8047,2662.0
2025-01-31 14:50:00,193.72,193.74,193.51,193.56,1513.0,191.7948,191.8146,191.5869,191.6364,1513.0
2025-01-31 14:55:00,193.56,193.82,193.56,193.74,3953.0,191.6364,191.8938,191.6364,191.8146,3953.0
2025-01-31 15:00:00,193.74,193.74,193.29,193.31,9479.0,191.8146,191.8146,191.3691,191.3889,9479.0
2025-01-31 15:05:00,193.31,193.56,193.25,193.28,10606.0,191.3889,191.6364,191.3295,191.3592,10606.0
2025-01-31 15:10:00,193.33,193.51,193.29,193.46,5226.0,191.4087,191.5869,191.3691,191.5374,5226.0
2025-01-31 15:15:00,193.46,193.58,193.37,193.49,13033.0,191.5374,191.6562,191.4483,191.5671,13033.0
2025-01-31 15:20:00,193.52,193.54,193.42,193.5,6792.0,191.5968,191.6166,191.4978,191.577,6792.0
2025-01-31 15:25:00,193.5,193.51,193.23,193.3,3372.0,191.577,191.5869,191.3097,191.379,3372.0
2025-01-31 15:30:00,193.3,193.43,193.16,193.16,5294.0,191.379,191.5077,191.2404,191.2404,5294.0
2025-01-31 15:35:00,193.14,193.2,193.0,193.03,8790.0,191.2206,191.28,191.082,191.1117,8790.0
2025-01-31 15:40:00,193.05,193.14,192.62,192.64,15298.0,191.1315,191.2206,190.7058,190.7256,15298.0
2025-01-31 15:45:00,192.63,193.05,192.62,193.03,16138.0,190.7157,191.1315,190.7058,191.1117,16138.0
2025-01-31 15:50:00,193.0,193.13,192.44,192.53,20603.0,191.082,191.2107,190.5276,190.6167,20603.0
2025-01-31 15:55:00,192.53,192.71,192.28,192.35,71212.0,190.6167,190.7949,190.3692,190.4385,71212.0
2025-02-03 09:30:00,190.88,191.75,190.02,190.31,33991.0,188.9831,189.8444,188.1316,188.4187,33991.0
2025-02-03 09:35:00,190.0,190.0,188.92,189.4,7893.0,188.1118,188.1118,187.0425,187.5178,7893.0
2025-02-03 09:40:00,189.54,189.97,189.01,189.12,13452.0,187.6564,188.0821,187.1317,187.2406,13452.0
2025-02-03 09:45:00,189.25,189.3,188.74,188.75,4495.0,187.3693,187.4188,186.8643,186.8742,4495.0
2025-02-03 09:50:00,188.73,189.1,188.15,188.25,10786.0,186.8544,187.2208,186.2802,186.3792,10786.0
2025-02-03 09:55:00,188.22,188.52,187.68,187.68,9373.0,186.3495,186.6465,185.8149,185.8149,9373.0
2025-02-03 10:00:00,187.8,189.19,187.49,188.98,18034.0,185.9337,187.3099,185.6268,187.1019,18034.0
2025-02-03 10:05:00,188.95,189.04,188.49,188.75,16157.0,187.0722,187.1614,186.6168,186.8742,16157.0
2025-02-03 10:10:00,188.65,189.48,188.65,189.46,19245.0,186.7752,187.597,186.7752,187.5772,19245.0
2025-02-03 10:15:00,189.4,189.45,189.14,189.14,20073.0,187.5178,187.5673,187.2604,187.2604,20073.0
2025-02-03 10:20:00,189.14,190.04,188.91,190.03,29002.0,187.2604,188.1514,187.0326,188.1415,29002.0
2025-02-03 10:25:00,190.02,190.64,190.01,190.64,6082.0,188.1316,188.7455,188.1217,188.7455,6082.0
2025-02-03 10:30:00,190.79,190.97,190.44,190.78,3510.0,188.894,189.0722,188.5474,188.8841,3510.0
2025-02-03 10:35:00,190.92,190.96,190.54,190.69,5204.0,189.0227,189.0623,188.6464,188.795,5204.0
2025-02-03 10:40:00,190.59,190.95,190.4,190.81,2201.0,188.6959,189.0524,188.5078,188.9138,2201.0
2025-02-03 10:45:00,190.54,190.68,190.37,190.59,1925.0,188.6464,188.7851,188.4781,188.6959,1925.0
2025-02-03 10:50:00,190.74,191.07,190.74,190.91,4486.0,188.8445,189.1712,188.8445,189.0128,4486.0
2025-02-03 10:55:00,191.07,191.1,190.83,190.87,3666.0,189.1712,189.2009,188.9336,188.9732,3666.0
2025-02-03 11:00:00,190.87,191.16,190.65,190.89,5033.0,188.9732,189.2603,188.7554,188.993,5033.0
2025-02-03 11:05:00,190.91,191.01,190.6,190.84,5090.0,189.0128,189.1118,188.7058,188.9435,5090.0
2025-02-03 11:10:00,190.79,191.21,190.77,191.08,5576.0,188.894,189.3098,188.8742,189.1811,5576.0
2025-02-03 11:15:00,191.05,191.42,191.0,191.37,4421.0,189.1514,189.5177,189.1019,189.4682,4421.0
2025-02-03 11:20:00,191.38,191.57,191.38,191.38,3641.0,189.4781,189.6662,189.4781,189.4781,3641.0
2025-02-03 11:25:00,191.3,191.44,191.14,191.26,8599.0,189.3989,189.5375,189.2405,189.3593,8599.0
2025-02-03 11:30:00,191.23,191.45,191.0,191.45,2803.0,189.3296,189.5474,189.1019,189.5474,2803.0
2025-02-03 11:35:00,191.5,191.8,191.5,191.78,7585.0,189.5969,189.8939,189.5969,189.8741,7585.0
2025-02-03 11:40:00,191.8,192.03,191.61,191.98,14451.0,189.8939,190.1216,189.7058,190.0721,14451.0
2025-02-03 11:45:00,192.0,192.11,192.0,192.0,2751.0,190.0919,190.2008,190.0919,190.0919,2751.0
2025-02-03 11:50:00,192.02,192.02,191.81,191.81,2155.0,190.1117,190.1117,189.9038,189.9038,2155.0
2025-02-03 11:55:00,191.73,191.76,191.39,191.71,3231.0,189.8246,189.8543,189.488,189.8048,3231.0
2025-02-03 12:00:00,191.7,191.73,191.43,191.55,2344.0,189.7949,189.8246,189.5276,189.6464,2344.0
2025-02-03 12:05:00,191.57,191.58,191.48,191.57,6088.0,189.6662,189.6761,189.5771,189.6662,6088.0
2025-02-03 12:10:00,191.64,191.64,191.34,191.49,2297.0,189.7355,189.7355,189.4385,189.587,2297.0
2025-02-03 12:15:00,191.48,191.77,191.47,191.71,3215.0,189.5771,189.8642,189.5672,189.8048,3215.0
2025-02-03 12:20:00,191.76,191.97,191.76,191.97,2303.0,189.8543,190.0622,189.8543,190.0622,2303.0
2025-02-03 12:25:00,191.98,192.08,191.83,191.83,2762.0,190.0721,190.1711,189.9236,189.9236,2762.0
2025-02-03 12:30:00,191.83,191.96,191.58,191.67,2118.0,189.9236,190.0523,189.6761,189.7652,2118.0
2025-02-03 12:35:00,191.7,191.7,191.52,191.7,1372.0,189.7949,189.7949,189.6167,189.7949,1372.0
2025-02-03 12:40:00,191.62,191.7,191.43,191.43,3399.0,189.7157,189.7949,189.5276,189.5276,3399.0
2025-02-03 12:45:00,191.45,191.55,191.33,191.45,4717.0,189.5474,189.6464,189.4286,189.5474,4717.0
2025-02-03 12:50:00,191.55,191.82,191.52,191.81,4617.0,189.6464,189.9137,189.6167,189.9038,4617.0
2025-02-03 12:55:00,191.81,191.82,191.4,191.8,5301.0,189.9038,189.9137,189.4979,189.8939,5301.0
2025-02-03 13:00:00,191.62,191.79,191.47,191.79,2804.0,189.7157,189.884,189.5672,189.884,2804.0
2025-02-03 13:05:00,191.82,192.06,191.67,191.81,3507.0,189.9137,190.1513,189.7652,189.9038,3507.0
2025-02-03 13:10:00,191.86,191.94,191.77,191.85,1102.0,189.9533,190.0325,189.8642,189.9434,1102.0
2025-02-03 13:15:00,191.8,191.95,191.74,191.79,699.0,189.8939,190.0424,189.8345,189.884,699.0
2025-02-03 13:20:00,191.85,192.03,191.81,192.0,6710.0,189.9434,190.1216,189.9038,190.0919,6710.0
2025-02-03 13:25:00,191.98,192.29,191.94,192.28,3595.0,190.0721,190.3791,190.0325,190.3692,3595.0
2025-02-03 13:30:00,192.22,192.32,192.13,192.25,1160.0,190.3097,190.4088,190.2206,190.3395,1160.0
2025-02-03 13:35:00,192.32,192.37,192.16,192.2,2609.0,190.4088,190.4583,190.2503,190.2899,2609.0
2025-02-03 13:40:00,192.18,192.18,191.85,191.91,2675.0,190.2701,190.2701,189.9434,190.0028,2675.0
2025-02-03 13:45:00,191.89,191.89,191.85,191.86,1109.0,189.983,189.983,189.9434,189.9533,1109.0
2025-02-03 13:50:00,191.89,191.95,191.84,191.84,1670.0,189.983,190.0424,189.9335,189.9335,1670.0
2025-02-03 13:55:00,191.83,191.89,191.8,191.86,2482.0,189.9236,189.983,189.8939,189.9533,2482.0
2025-02-03 14:00:00,191.77,191.93,191.73,191.8,4284.0,189.8642,190.0226,189.8246,189.8939,4284.0
2025-02-03 14:05:00,191.77,192.06,191.71,191.86,15547.0,189.8642,190.1513,189.8048,189.9533,15547.0
2025-02-03 14:10:00,191.83,191.86,191.72,191.72,1710.0,189.9236,189.9533,189.8147,189.8147,1710.0
2025-02-03 14:15:00,191.69,191.84,191.66,191.84,3532.0,189.785,189.9335,189.7553,189.9335,3532.0
2025-02-03 14:20:00,191.82,192.0,191.74,191.92,3943.0,189.9137,190.0919,189.8345,190.0127,3943.0
2025-02-03 14:25:00,191.97,192.22,191.94,192.21,14535.0,190.0622,190.3097,190.0325,190.2998,14535.0
2025-02-03 14:30:00,192.21,192.39,192.15,192.34,4454.0,190.2998,190.4781,190.2404,190.4286,4454.0
2025-02-03 14:35:00,192.34,192.34,192.01,192.01,3528.0,190.4286,190.4286,190.1018,190.1018,3528.0
2025-02-03 14:40:00,192.07,192.47,192.06,192.46,4937.0,190.1612,190.5573,190.1513,190.5474,4937.0
2025-02-03 14:45:00,192.44,192.54,192.33,192.33,4036.0,190.5276,190.6266,190.4187,190.4187,4036.0
2025-02-03 14:50:00,192.34,192.47,192.14,192.21,5255.0,190.4286,190.5573,190.2305,190.2998,5255.0
2025-02-03 14:55:00,192.24,192.44,192.2,192.44,5541.0,190.3296,190.5276,190.2899,190.5276,5541.0
2025-02-03 15:00:00,192.43,192.54,192.34,192.5,27808.0,190.5177,190.6266,190.4286,190.587,27808.0
2025-02-03 15:05:00,192.47,192.47,192.32,192.36,4189.0,190.5573,190.5573,190.4088,190.4484,4189.0
2025-02-03 15:10:00,192.34,192.36,192.24,192.26,8690.0,190.4286,190.4484,190.3296,190.3494,8690.0
2025-02-03 15:15:00,192.23,192.31,192.14,192.22,3793.0,190.3197,190.3989,190.2305,190.3097,3793.0
2025-02-03 15:20:00,192.22,192.28,192.1,192.2,8397.0,190.3097,190.3692,190.1909,190.2899,8397.0
2025-02-03 15:25:00,192.12,192.15,191.93,191.94,3883.0,190.2107,190.2404,190.0226,190.0325,3883.0
2025-02-03 15:30:00,191.89,191.89,191.72,191.84,8210.0,189.983,189.983,189.8147,189.9335,8210.0
2025-02-03 15:35:00,191.71,192.2,191.62,192.11,9201.0,189.8048,190.2899,189.7157,190.2008,9201.0
2025-02-03 15:40:00,192.12,192.28,192.07,192.24,12115.0,190.2107,190.3692,190.1612,190.3296,12115.0
2025-02-03 15:45:00,192.2,192.43,192.19,192.36,10206.0,190.2899,190.5177,190.28,190.4484,10206.0
2025-02-03 15:50:00,192.46,192.77,192.26,192.27,17165.0,190.5474,190.8543,190.3494,190.3593,17165.0
2025-02-03 15:55:00,192.27,192.38,191.99,192.01,58192.0,190.3593,190.4682,190.082,190.1018,58192.0
2025-02-04 09:30:00,191.18,191.85,191.18,191.5,20961.0,189.2801,189.9434,189.2801,189.5969,20961.0
2025-02-04 09:35:00,191.05,191.52,191.01,191.18,4477.0,189.1514,189.6167,189.1118,189.2801,4477.0
2025-02-04 09:40:00,191.18,192.0,191.18,191.8,4215.0,189.2801,190.0919,189.2801,189.8939,4215.0
2025-02-04 09:45:00,191.67,192.21,191.38,191.38,9283.0,189.7652,190.2998,189.4781,189.4781,9283.0
2025-02-04 09:50:00,191.53,191.56,191.14,191.15,2129.0,189.6266,189.6563,189.2405,189.2504,2129.0
2025-02-04 09:55:00,191.39,191.51,191.12,191.51,2857.0,189.488,189.6068,189.2207,189.6068,2857.0
2025-02-04 10:00:00,191.56,192.07,191.56,191.84,3779.0,189.6563,190.1612,189.6563,189.9335,3779.0
2025-02-04 10:05:00,191.83,192.1,191.6,192.1,5984.0,189.9236,190.1909,189.6959,190.1909,5984.0
2025-02-04 10:10:00,192.11,192.69,192.11,192.58,5109.0,190.2008,190.7751,190.2008,190.6662,5109.0
2025-02-04 10:15:00,192.77,193.0,192.72,192.84,2423.0,190.8543,191.082,190.8048,190.9236,2423.0
2025-02-04 10:20:00,192.87,193.26,192.78,193.21,5902.0,190.9533,191.3394,190.8642,191.2899,5902.0
2025-02-04 10:25:00,193.35,193.48,193.15,193.16,17918.0,191.4285,191.5572,191.2305,191.2404,17918.0
2025-02-04 10:30:00,193.08,193.11,192.85,193.11,3440.0,191.1612,191.1909,190.9335,191.1909,3440.0
2025-02-04 10:35:00,193.09,193.33,193.05,193.21,3935.0,191.1711,191.4087,191.1315,191.2899,3935.0
2025-02-04 10:40:00,193.21,193.45,193.21,193.35,2649.0,191.2899,191.5275,191.2899,191.4285,2649.0
2025-02-04 10:45:00,193.36,193.37,192.84,192.97,14606.0,191.4384,191.4483,190.9236,191.0523,14606.0
2025-02-04 10:50:00,192.96,193.03,192.78,192.78,6042.0,191.0424,191.1117,190.8642,190.8642,6042.0
2025-02-04 10:55:00,192.91,193.19,192.53,192.53,11993.0,190.9929,191.2701,190.6167,190.6167,11993.0
2025-02-04 11:00:00,192.65,193.06,192.65,192.87,6180.0,190.7355,191.1414,190.7355,190.9533,6180.0
2025-02-04 11:05:00,192.92,192.92,192.47,192.48,3970.0,191.0028,191.0028,190.5573,190.5672,3970.0
2025-02-04 11:10:00,192.59,193.03,192.53,193.03,2529.0,190.6761,191.1117,190.6167,191.1117,2529.0
2025-02-04 11:15:00,193.08,193.3,192.95,193.02,3409.0,191.1612,191.379,191.0325,191.1018,3409.0
2025-02-04 11:20:00,192.89,193.15,192.89,193.14,4874.0,190.9731,191.2305,190.9731,191.2206,4874.0
2025-02-04 11:25:00,193.0,193.15,192.99,193.08,7496.0,191.082,191.2305,191.0721,191.1612,7496.0
2025-02-04 11:30:00,193.05,193.15,192.81,192.81,13619.0,191.1315,191.2305,190.8939,190.8939,13619.0
2025-02-04 11:35:00,192.76,192.83,192.52,192.81,11416.0,190.8444,190.9137,190.6068,190.8939,11416.0
2025-02-04 11:40:00,192.65,192.88,192.65,192.8,5607.0,190.7355,190.9632,190.7355,190.884,5607.0
2025-02-04 11:45:00,192.72,192.72,192.23,192.34,11805.0,190.8048,190.8048,190.3197,190.4286,11805.0
2025-02-04 11:50:00,192.35,192.35,191.97,192.1,1961.0,190.4385,190.4385,190.0622,190.1909,1961.0
2025-02-04 11:55:00,192.14,192.43,192.03,192.43,2631.0,190.2305,190.5177,190.1216,190.5177,2631.0
2025-02-04 12:00:00,192.38,192.6,192.27,192.42,4507.0,190.4682,190.686,190.3593,190.5078,4507.0
2025-02-04 12:05:00,192.51,192.51,192.41,192.42,1036.0,190.5969,190.5969,190.4979,190.5078,1036.0
2025-02-04 12:10:00,192.27,192.34,192.09,192.23,11203.0,190.3593,190.4286,190.181,190.3197,11203.0
2025-02-04 12:15:00,192.23,192.3,192.07,192.26,3763.0,190.3197,190.389,190.1612,190.3494,3763.0
2025-02-04 12:20:00,192.19,192.25,192.07,192.08,3126.0,190.28,190.3395,190.1612,190.1711,3126.0
2025-02-04 12:25:00,192.04,192.05,191.48,191.49,4243.0,190.1315,190.1414,189.5771,189.587,4243.0
2025-02-04 12:30:00,191.63,191.76,191.49,191.73,4885.0,189.7256,189.8543,189.587,189.8246,4885.0
2025-02-04 12:35:00,191.83,192.04,191.8,191.96,4003.0,189.9236,190.1315,189.8939,190.0523,4003.0
2025-02-04 12:40:00,191.87,191.91,191.75,191.9,3981.0,189.9632,190.0028,189.8444,189.9929,3981.0
2025-02-04 12:45:00,191.93,192.04,191.89,191.96,4618.0,190.0226,190.1315,189.983,190.0523,4618.0
2025-02-04 12:50:00,192.0,192.07,191.96,192.02,4568.0,190.0919,190.1612,190.0523,190.1117,4568.0
2025-02-04 12:55:00,192.0,192.3,191.96,192.13,9761.0,190.0919,190.389,190.0523,190.2206,9761.0
2025-02-04 13:00:00,192.14,192.37,192.08,192.32,4560.0,190.2305,190.4583,190.1711,190.4088,4560.0
2025-02-04 13:05:00,192.27,192.46,192.24,192.24,3958.0,190.3593,190.5474,190.3296,190.3296,3958.0
2025-02-04 13:10:00,192.21,192.36,192.09,192.36,2833.0,190.2998,190.4484,190.181,190.4484,2833.0
2025-02-04 13:15:00,192.37,192.44,192.21,192.3,3218.0,190.4583,190.5276,190.2998,190.389,3218.0
2025-02-04 13:20:00,192.27,192.29,191.96,191.98,5180.0,190.3593,190.3791,190.0523,190.0721,5180.0
2025-02-04 13:25:00,192.11,192.11,191.93,191.94,1451.0,190.2008,190.2008,190.0226,190.0325,1451.0
2025-02-04 13:30:00,191.94,192.11,191.86,191.94,5193.0,190.0325,190.2008,189.9533,190.0325,5193.0
2025-02-04 13:35:00,191.94,192.04,191.81,191.85,38299.0,190.0325,190.1315,189.9038,189.9434,38299.0
2025-02-04 13:40:00,191.85,191.96,191.8,191.82,6834.0,189.9434,190.0523,189.8939,189.9137,6834.0
2025-02-04 13:45:00,191.78,191.78,191.43,191.57,3394.0,189.8741,189.8741,189.5276,189.6662,3394.0
2025-02-04 13:50:00,191.52,191.75,191.17,191.5,6067.0,189.6167,189.8444,189.2702,189.5969,6067.0
2025-02-04 13:55:00,191.37,191.37,191.11,191.12,1051.0,189.4682,189.4682,189.2108,189.2207,1051.0
2025-02-04 14:00:00,191.36,191.48,191.2,191.39,2782.0,189.4583,189.5771,189.2999,189.488,2782.0
2025-02-04 14:05:00,191.36,191.39,191.25,191.28,1682.0,189.4583,189.488,189.3494,189.3791,1682.0
2025-02-04 14:10:00,191.26,191.34,191.06,191.06,1926.0,189.3593,189.4385,189.1613,189.1613,1926.0
2025-02-04 14:15:00,191.06,191.11,191.02,191.11,1334.0,189.1613,189.2108,189.1217,189.2108,1334.0
2025-02-04 14:20:00,191.11,191.54,191.11,191.54,6811.0,189.2108,189.6365,189.2108,189.6365,6811.0
2025-02-04 14:25:00,191.58,191.58,191.3,191.49,7936.0,189.6761,189.6761,189.3989,189.587,7936.0
2025-02-04 14:30:00,191.45,191.65,191.45,191.53,4115.0,189.5474,189.7454,189.5474,189.6266,4115.0
2025-02-04 14:35:00,191.5,191.5,191.31,191.38,3222.0,189.5969,189.5969,189.4088,189.4781,3222.0
2025-02-04 14:40:00,191.32,191.57,191.32,191.46,8630.0,189.4187,189.6662,189.4187,189.5573,8630.0
2025-02-04 14:45:00,191.42,191.59,191.42,191.59,3799.0,189.5177,189.686,189.5177,189.686,3799.0
2025-02-04 14:50:00,191.59,191.71,191.55,191.63,1390.0,189.686,189.8048,189.6464,189.7256,1390.0
2025-02-04 14:55:00,191.63,191.71,191.26,191.37,12543.0,189.7256,189.8048,189.3593,189.4682,12543.0
2025-02-04 15:00:00,191.47,191.47,191.01,191.13,6384.0,189.5672,189.5672,189.1118,189.2306,6384.0
2025-02-04 15:05:00,191.28,191.35,191.13,191.21,2299.0,189.3791,189.4484,189.2306,189.3098,2299.0
2025-02-04 15:10:00,191.19,191.36,191.16,191.16,4880.0,189.29,189.4583,189.2603,189.2603,4880.0
2025-02-04 15:15:00,191.13,191.13,191.01,191.07,2979.0,189.2306,189.2306,189.1118,189.1712,2979.0
2025-02-04 15:20:00,191.08,191.13,190.73,190.78,4593.0,189.1811,189.2306,188.8346,188.8841,4593.0
2025-02-04 15:25:00,190.84,190.93,190.48,190.52,16633.0,188.9435,189.0326,188.587,188.6266,16633.0
2025-02-04 15:30:00,190.52,190.84,190.51,190.69,22650.0,188.6266,188.9435,188.6167,188.795,22650.0
2025-02-04 15:35:00,190.71,191.16,190.64,191.16,3684.0,188.8148,189.2603,188.7455,189.2603,3684.0
2025-02-04 15:40:00,191.11,191.14,190.79,190.81,6653.0,189.2108,189.2405,188.894,188.9138,6653.0
2025-02-04 15:45:00,190.79,190.99,190.76,190.94,9953.0,188.894,189.092,188.8643,189.0425,9953.0
2025-02-04 15:50:00,190.94,191.67,190.74,190.81,11295.0,189.0425,189.7652,188.8445,188.9138,11295.0
2025-02-04 15:55:00,190.8,190.96,190.66,190.81,50871.0,188.9039,189.0623,188.7653,188.9138,50871.0
2025-02-05 09:30:00,193.33,193.33,192.12,192.26,22480.0,191.4087,191.4087,190.2107,190.3494,22480.0
2025-02-05 09:35:00,192.21,192.99,192.21,192.99,6708.0,190.2998,191.0721,190.2998,191.0721,6708.0
2025-02-05 09:40:00,192.97,193.12,192.18,192.36,3225.0,191.0523,191.2008,190.2701,190.4484,3225.0
2025-02-05 09:45:00,192.54,193.17,192.26,192.8,14209.0,190.6266,191.2503,190.3494,190.884,14209.0
2025-02-05 09:50:00,192.8,193.01,192.46,192.58,7659.0,190.884,191.0919,190.5474,190.6662,7659.0
2025-02-05 09:55:00,192.55,192.55,191.79,192.1,11830.0,190.6365,190.6365,189.884,190.1909,11830.0
2025-02-05 10:00:00,192.15,192.36,191.14,191.15,6373.0,190.2404,190.4484,189.2405,189.2504,6373.0
2025-02-05 10:05:00,191.08,191.94,191.0,191.84,9008.0,189.1811,190.0325,189.1019,189.9335,9008.0
2025-02-05 10:10:00,191.96,192.05,191.75,192.05,4173.0,190.0523,190.1414,189.8444,190.1414,4173.0
2025-02-05 10:15:00,192.05,192.33,191.8,191.82,7752.0,190.1414,190.4187,189.8939,189.9137,7752.0
2025-02-05 10:20:00,191.92,192.6,191.82,192.6,5137.0,190.0127,190.686,189.9137,190.686,5137.0
2025-02-05 10:25:00,192.53,192.69,192.34,192.53,4146.0,190.6167,190.7751,190.4286,190.6167,4146.0
2025-02-05 10:30:00,192.43,192.49,191.83,192.16,8255.0,190.5177,190.5771,189.9236,190.2503,8255.0
2025-02-05 10:35:00,192.15,192.26,192.0,192.19,5720.0,190.2404,190.3494,190.0919,190.28,5720.0
2025-02-05 10:40:00,192.24,192.48,192.15,192.19,5151.0,190.3296,190.5672,190.2404,190.28,5151.0
2025-02-05 10:45:00,192.03,192.24,192.01,192.01,2320.0,190.1216,190.3296,190.1018,190.1018,2320.0
2025-02-05 10:50:00,192.02,192.09,191.92,191.99,6300.0,190.1117,190.181,190.0127,190.082,6300.0
2025-02-05 10:55:00,191.98,191.99,191.73,191.76,7318.0,190.0721,190.082,189.8246,189.8543,7318.0
2025-02-05 11:00:00,191.79,191.79,191.41,191.59,3446.0,189.884,189.884,189.5078,189.686,3446.0
2025-02-05 11:05:00,191.55,191.77,191.43,191.76,6944.0,189.6464,189.8642,189.5276,189.8543,6944.0
2025-02-05 11:10:00,191.78,191.93,191.64,191.64,3259.0,189.8741,190.0226,189.7355,189.7355,3259.0
2025-02-05 11:15:00,191.75,191.75,191.5,191.59,1070.0,189.8444,189.8444,189.5969,189.686,1070.0
2025-02-05 11:20:00,191.56,191.63,191.48,191.56,2657.0,189.6563,189.7256,189.5771,189.6563,2657.0
2025-02-05 11:25:00,191.65,191.73,191.58,191.62,2750.0,189.7454,189.8246,189.6761,189.7157,2750.0
2025-02-05 11:30:00,191.71,191.74,191.55,191.71,12802.0,189.8048,189.8345,189.6464,189.8048,12802.0
2025-02-05 11:35:00,191.64,191.64,191.42,191.5,2700.0,189.7355,189.7355,189.5177,189.5969,2700.0
2025-02-05 11:40:00,191.46,191.7,191.45,191.64,4824.0,189.5573,189.7949,189.5474,189.7355,4824.0
2025-02-05 11:45:00,191.63,191.64,191.45,191.55,3926.0,189.7256,189.7355,189.5474,189.6464,3926.0
2025-02-05 11:50:00,191.55,191.96,191.55,191.84,2631.0,189.6464,190.0523,189.6464,189.9335,2631.0
2025-02-05 11:55:00,191.9,191.9,191.66,191.79,2402.0,189.9929,189.9929,189.7553,189.884,2402.0
2025-02-05 12:00:00,191.72,191.72,191.64,191.64,900.0,189.8147,189.8147,189.7355,189.7355,900.0
2025-02-05 12:05:00,191.58,191.69,191.38,191.58,10370.0,189.6761,189.785,189.4781,189.6761,10370.0
2025-02-05 12:10:00,191.56,191.58,191.4,191.57,2168.0,189.6563,189.6761,189.4979,189.6662,2168.0
2025-02-05 12:15:00,191.37,191.43,191.19,191.19,4412.0,189.4682,189.5276,189.29,189.29,4412.0
2025-02-05 12:20:00,191.06,191.21,190.92,191.16,5912.0,189.1613,189.3098,189.0227,189.2603,5912.0
2025-02-05 12:25:00,191.02,191.32,190.95,191.32,5949.0,189.1217,189.4187,189.0524,189.4187,5949.0
2025-02-05 12:30:00,191.37,191.38,191.27,191.34,1993.0,189.4682,189.4781,189.3692,189.4385,1993.0
2025-02-05 12:35:00,191.34,191.41,191.2,191.34,14342.0,189.4385,189.5078,189.2999,189.4385,14342.0
2025-02-05 12:40:00,191.34,191.46,191.25,191.42,8272.0,189.4385,189.5573,189.3494,189.5177,8272.0
2025-02-05 12:45:00,191.42,191.48,191.35,191.48,2729.0,189.5177,189.5771,189.4484,189.5771,2729.0
2025-02-05 12:50:00,191.5,191.52,191.25,191.25,2016.0,189.5969,189.6167,189.3494,189.3494,2016.0
2025-02-05 12:55:00,191.44,191.58,191.36,191.56,6079.0,189.5375,189.6761,189.4583,189.6563,6079.0
2025-02-05 13:00:00,191.54,191.67,191.39,191.61,5101.0,189.6365,189.7652,189.488,189.7058,5101.0
2025-02-05 13:05:00,191.63,192.1,191.63,192.1,1740.0,189.7256,190.1909,189.7256,190.1909,1740.0
2025-02-05 13:10:00,192.04,192.32,191.93,192.32,4169.0,190.1315,190.4088,190.0226,190.4088,4169.0
2025-02-05 13:15:00,192.28,192.61,192.27,192.61,3979.0,190.3692,190.6959,190.3593,190.6959,3979.0
2025-02-05 13:20:00,192.47,192.59,192.37,192.51,3354.0,190.5573,190.6761,190.4583,190.5969,3354.0
2025-02-05 13:25:00,192.51,192.6,192.43,192.56,2348.0,190.5969,190.686,190.5177,190.6464,2348.0
2025-02-05 13:30:00,192.58,192.69,192.43,192.66,6392.0,190.6662,190.7751,190.5177,190.7454,6392.0
2025-02-05 13:35:00,192.51,192.75,192.51,192.74,3128.0,190.5969,190.8345,190.5969,190.8246,3128.0
2025-02-05 13:40:00,192.74,192.86,192.67,192.86,1904.0,190.8246,190.9434,190.7553,190.9434,1904.0
2025-02-05 13:45:00,192.88,193.0,192.87,192.94,4122.0,190.9632,191.082,190.9533,191.0226,4122.0
2025-02-05 13:50:00,192.87,193.0,192.86,192.89,3516.0,190.9533,191.082,190.9434,190.9731,3516.0
2025-02-05 13:55:00,192.99,192.99,192.72,192.85,6384.0,191.0721,191.0721,190.8048,190.9335,6384.0
2025-02-05 14:00:00,192.85,192.88,192.72,192.86,5365.0,190.9335,190.9632,190.8048,190.9434,5365.0
2025-02-05 14:05:00,192.78,192.87,192.77,192.87,2959.0,190.8642,190.9533,190.8543,190.9533,2959.0
2025-02-05 14:10:00,192.85,192.86,192.55,192.82,5186.0,190.9335,190.9434,190.6365,190.9038,5186.0
2025-02-05 14:15:00,192.85,193.0,192.81,192.84,4377.0,190.9335,191.082,190.8939,190.9236,4377.0
2025-02-05 14:20:00,192.82,192.98,192.73,192.9,5712.0,190.9038,191.0622,190.8147,190.983,5712.0
2025-02-05 14:25:00,193.0,193.0,192.72,192.84,3847.0,191.082,191.082,190.8048,190.9236,3847.0
2025-02-05 14:30:00,192.86,192.95,192.79,192.86,3619.0,190.9434,191.0325,190.8741,190.9434,3619.0
2025-02-05 14:35:00,192.78,192.87,192.78,192.87,2137.0,190.8642,190.9533,190.8642,190.9533,2137.0
2025-02-05 14:40:00,192.83,192.91,192.72,192.77,9740.0,190.9137,190.9929,190.8048,190.8543,9740.0
2025-02-05 14:45:00,192.78,192.78,192.49,192.55,6242.0,190.8642,190.8642,190.5771,190.6365,6242.0
2025-02-05 14:50:00,192.51,192.6,192.48,192.48,9355.0,190.5969,190.686,190.5672,190.5672,9355.0
2025-02-05 14:55:00,192.52,192.62,192.27,192.49,7872.0,190.6068,190.7058,190.3593,190.5771,7872.0
2025-02-05 15:00:00,192.47,192.47,192.28,192.43,3945.0,190.5573,190.5573,190.3692,190.5177,3945.0
2025-02-05 15:05:00,192.38,192.42,192.26,192.38,4756.0,190.4682,190.5078,190.3494,190.4682,4756.0
2025-02-05 15:10:00,192.42,192.48,192.35,192.45,5004.0,190.5078,190.5672,190.4385,190.5375,5004.0
2025-02-05 15:15:00,192.36,192.46,192.18,192.24,6669.0,190.4484,190.5474,190.2701,190.3296,6669.0
2025-02-05 15:20:00,192.22,192.62,192.22,192.56,12980.0,190.3097,190.7058,190.3097,190.6464,12980.0
2025-02-05 15:25:00,192.62,192.62,192.27,192.3,4704.0,190.7058,190.7058,190.3593,190.389,4704.0
2025-02-05 15:30:00,192.35,192.6,192.35,192.42,9333.0,190.4385,190.686,190.4385,190.5078,9333.0
2025-02-05 15:35:00,192.44,192.6,192.29,192.6,17745.0,190.5276,190.686,190.3791,190.686,17745.0
2025-02-05 15:40:00,192.65,192.65,192.39,192.47,10760.0,190.7355,190.7355,190.4781,190.5573,10760.0
2025-02-05 15:45:00,192.49,192.62,192.32,192.56,9335.0,190.5771,190.7058,190.4088,190.6464,9335.0
2025-02-05 15:50:00,192.62,192.81,192.5,192.61,12331.0,190.7058,190.8939,190.587,190.6959,12331.0
2025-02-05 15:55:00,192.57,193.2,192.44,193.03,115205.0,190.6563,191.28,190.5276,191.1117,115205.0
2025-02-06 09:30:00,195.0,198.59,193.37,197.83,59863.0,193.0621,196.6164,191.4483,195.864,59863.0
2025-02-06 09:35:00,197.87,198.2,196.7,197.59,18644.0,195.9036,196.2303,194.7452,195.6264,18644.0
2025-02-06 09:40:00,197.59,199.04,197.47,197.65,35843.0,195.6264,197.062,195.5076,195.6858,35843.0
2025-02-06 09:45:00,197.68,197.69,196.4,197.18,27827.0,195.7155,195.7254,194.4482,195.2205,27827.0
2025-02-06 09:50:00,197.3,198.13,196.99,198.01,35923.0,195.3393,196.161,195.0323,196.0422,35923.0
2025-02-06 09:55:00,198.25,198.25,195.96,195.96,25092.0,196.2798,196.2798,194.0126,194.0126,25092.0
2025-02-06 10:00:00,195.87,196.17,193.53,193.53,24333.0,193.9235,194.2205,191.6067,191.6067,24333.0
2025-02-06 10:05:00,193.78,193.8,190.34,190.5,45753.0,191.8542,191.874,188.4484,188.6068,45753.0
2025-02-06 10:10:00,190.92,192.46,190.25,192.26,75260.0,189.0227,190.5474,188.3593,190.3494,75260.0
2025-02-06 10:15:00,192.16,192.69,191.1,191.83,27186.0,190.2503,190.7751,189.2009,189.9236,27186.0
2025-02-06 10:20:00,191.63,191.94,190.34,190.74,18103.0,189.7256,190.0325,188.4484,188.8445,18103.0
2025-02-06 10:25:00,190.95,192.27,190.6,192.27,21005.0,189.0524,190.3593,188.7058,190.3593,21005.0
2025-02-06 10:30:00,192.34,193.05,191.95,191.96,25747.0,190.4286,191.1315,190.0424,190.0523,25747.0
2025-02-06 10:35:00,191.91,192.09,191.53,191.87,12609.0,190.0028,190.181,189.6266,189.9632,12609.0
2025-02-06 10:40:00,191.87,192.22,191.62,192.22,6140.0,189.9632,190.3097,189.7157,190.3097,6140.0
2025-02-06 10:45:00,191.97,192.28,191.62,191.8,3983.0,190.0622,190.3692,189.7157,189.8939,3983.0
2025-02-06 10:50:00,191.8,191.93,191.2,191.51,10799.0,189.8939,190.0226,189.2999,189.6068,10799.0
2025-02-06 10:55:00,191.52,192.75,189.91,191.39,229863.0,189.6167,190.8345,188.0227,189.488,229863.0
2025-02-06 11:00:00,191.21,191.42,190.5,191.35,10086.0,189.3098,189.5177,188.6068,189.4484,10086.0
2025-02-06 11:05:00,191.4,192.49,191.19,192.34,13333.0,189.4979,190.5771,189.29,190.4286,13333.0
2025-02-06 11:10:00,192.18,193.09,192.15,193.09,29783.0,190.2701,191.1711,190.2404,191.1711,29783.0
2025-02-06 11:15:00,192.98,193.21,192.5,192.5,22183.0,191.0622,191.2899,190.587,190.587,22183.0
2025-02-06 11:20:00,192.88,193.54,192.67,193.54,6541.0,190.9632,191.6166,190.7553,191.6166,6541.0
2025-02-06 11:25:00,193.55,193.63,193.27,193.35,8262.0,191.6265,191.7057,191.3493,191.4285,8262.0
2025-02-06 11:30:00,193.43,193.45,192.05,192.05,25565.0,191.5077,191.5275,190.1414,190.1414,25565.0
2025-02-06 11:35:00,192.05,193.05,191.93,193.05,33524.0,190.1414,191.1315,190.0226,191.1315,33524.0
2025-02-06 11:40:00,192.93,193.02,192.33,192.38,6177.0,191.0127,191.1018,190.4187,190.4682,6177.0
2025-02-06 11:45:00,192.34,192.51,191.59,192.06,27847.0,190.4286,190.5969,189.686,190.1513,27847.0
2025-02-06 11:50:00,192.02,192.47,191.82,192.14,106858.0,190.1117,190.5573,189.9137,190.2305,106858.0
2025-02-06 11:55:00,192.13,192.13,191.63,191.72,6377.0,190.2206,190.2206,189.7256,189.8147,6377.0
2025-02-06 12:00:00,191.73,192.07,191.56,191.56,5075.0,189.8246,190.1612,189.6563,189.6563,5075.0
2025-02-06 12:05:00,191.56,191.6,190.37,191.47,17935.0,189.6563,189.6959,188.4781,189.5672,17935.0
2025-02-06 12:10:00,191.46,191.79,191.12,191.42,13578.0,189.5573,189.884,189.2207,189.5177,13578.0
2025-02-06 12:15:00,191.42,192.72,191.34,192.45,17595.0,189.5177,190.8048,189.4385,190.5375,17595.0
2025-02-06 12:20:00,192.5,193.29,192.22,192.76,47777.0,190.587,191.3691,190.3097,190.8444,47777.0
2025-02-06 12:25:00,192.93,193.65,192.92,193.29,16722.0,191.0127,191.7255,191.0028,191.3691,16722.0
2025-02-06 12:30:00,193.05,193.09,192.51,192.72,5479.0,191.1315,191.1711,190.5969,190.8048,5479.0
2025-02-06 12:35:00,192.74,192.96,192.52,192.67,5401.0,190.8246,191.0424,190.6068,190.7553,5401.0
2025-02-06 12:40:00,192.67,193.0,192.53,192.8,4933.0,190.7553,191.082,190.6167,190.884,4933.0
2025-02-06 12:45:00,192.8,193.0,192.59,192.84,10825.0,190.884,191.082,190.6761,190.9236,10825.0
2025-02-06 12:50:00,192.79,193.56,192.68,193.56,83600.0,190.8741,191.6364,190.7652,191.6364,83600.0
2025-02-06 12:55:00,193.57,193.57,193.07,193.26,7932.0,191.6463,191.6463,191.1513,191.3394,7932.0
2025-02-06 13:00:00,193.4,193.79,193.08,193.63,13504.0,191.478,191.8641,191.1612,191.7057,13504.0
2025-02-06 13:05:00,193.73,193.77,193.05,193.05,4372.0,191.8047,191.8443,191.1315,191.1315,4372.0
2025-02-06 13:10:00,193.02,193.3,192.97,193.24,3568.0,191.1018,191.379,191.0523,191.3196,3568.0
2025-02-06 13:15:00,193.05,193.37,193.05,193.25,5186.0,191.1315,191.4483,191.1315,191.3295,5186.0
2025-02-06 13:20:00,193.39,193.72,193.11,193.66,7564.0,191.4681,191.7948,191.1909,191.7354,7564.0
2025-02-06 13:25:00,193.63,193.75,193.14,193.34,8296.0,191.7057,191.8245,191.2206,191.4186,8296.0
2025-02-06 13:30:00,193.17,193.2,192.93,192.97,8119.0,191.2503,191.28,191.0127,191.0523,8119.0
2025-02-06 13:35:00,193.0,193.0,192.86,192.86,6168.0,191.082,191.082,190.9434,190.9434,6168.0
2025-02-06 13:40:00,192.77,192.77,192.19,192.19,5172.0,190.8543,190.8543,190.28,190.28,5172.0
2025-02-06 13:45:00,192.06,192.15,191.8,191.81,5292.0,190.1513,190.2404,189.8939,189.9038,5292.0
2025-02-06 13:50:00,191.69,191.93,191.5,191.52,5404.0,189.785,190.0226,189.5969,189.6167,5404.0
2025-02-06 13:55:00,191.58,191.84,191.45,191.74,7346.0,189.6761,189.9335,189.5474,189.8345,7346.0
2025-02-06 14:00:00,191.74,192.11,191.73,191.94,6620.0,189.8345,190.2008,189.8246,190.0325,6620.0
2025-02-06 14:05:00,191.95,191.98,191.76,191.76,2482.0,190.0424,190.0721,189.8543,189.8543,2482.0
2025-02-06 14:10:00,191.92,192.08,191.66,191.71,5290.0,190.0127,190.1711,189.7553,189.8048,5290.0
2025-02-06 14:15:00,191.71,192.15,191.64,192.15,3773.0,189.8048,190.2404,189.7355,190.2404,3773.0
2025-02-06 14:20:00,192.21,192.51,191.94,191.94,18967.0,190.2998,190.5969,190.0325,190.0325,18967.0
2025-02-06 14:25:00,192.07,192.07,190.76,190.77,7617.0,190.1612,190.1612,188.8643,188.8742,7617.0
2025-02-06 14:30:00,190.68,190.79,190.31,190.42,3643.0,188.7851,188.894,188.4187,188.5276,3643.0
2025-02-06 14:35:00,190.36,190.54,190.29,190.46,6523.0,188.4682,188.6464,188.3989,188.5672,6523.0
2025-02-06 14:40:00,190.42,190.5,190.31,190.41,1719.0,188.5276,188.6068,188.4187,188.5177,1719.0
2025-02-06 14:45:00,190.41,191.27,190.29,191.27,7113.0,188.5177,189.3692,188.3989,189.3692,7113.0
2025-02-06 14:50:00,191.28,191.46,191.03,191.03,6782.0,189.3791,189.5573,189.1316,189.1316,6782.0
2025-02-06 14:55:00,191.11,191.43,190.98,190.98,7235.0,189.2108,189.5276,189.0821,189.0821,7235.0
2025-02-06 15:00:00,190.99,191.25,190.91,191.13,4853.0,189.092,189.3494,189.0128,189.2306,4853.0
2025-02-06 15:05:00,191.18,191.65,191.13,191.4,6071.0,189.2801,189.7454,189.2306,189.4979,6071.0
2025-02-06 15:10:00,191.4,191.68,191.4,191.49,8203.0,189.4979,189.7751,189.4979,189.587,8203.0
2025-02-06 15:15:00,191.55,191.79,191.02,191.13,13622.0,189.6464,189.884,189.1217,189.2306,13622.0
2025-02-06 15:20:00,191.13,191.28,191.11,191.18,7887.0,189.2306,189.3791,189.2108,189.2801,7887.0
2025-02-06 15:25:00,191.23,191.4,191.1,191.22,9604.0,189.3296,189.4979,189.2009,189.3197,9604.0
2025-02-06 15:30:00,191.28,191.4,191.09,191.31,13814.0,189.3791,189.4979,189.191,189.4088,13814.0
2025-02-06 15:35:00,191.3,191.31,190.79,190.83,16410.0,189.3989,189.4088,188.894,188.9336,16410.0
2025-02-06 15:40:00,190.85,191.16,190.85,191.08,10389.0,188.9534,189.2603,188.9534,189.1811,10389.0
2025-02-06 15:45:00,191.08,191.87,191.02,191.82,20123.0,189.1811,189.9632,189.1217,189.9137,20123.0
2025-02-06 15:50:00,191.95,192.24,191.3,191.37,44652.0,190.0424,190.3296,189.3989,189.4682,44652.0
2025-02-06 15:55:00,191.43,191.92,191.23,191.74,110624.0,189.5276,190.0127,189.3296,189.8345,110624.0
2025-02-07 09:30:00,192.0,192.76,189.42,190.0,28832.0,190.0919,190.8444,187.5376,188.1118,28832.0
2025-02-07 09:35:00,189.02,190.18,188.71,190.1,6893.0,187.1416,188.29,186.8346,188.2108,6893.0
2025-02-07 09:40:00,189.97,190.36,189.31,189.73,10745.0,188.0821,188.4682,187.4287,187.8445,10745.0
2025-02-07 09:45:00,189.77,189.91,188.52,188.52,10598.0,187.8841,188.0227,186.6465,186.6465,10598.0
2025-02-07 09:50:00,188.85,189.14,188.02,189.07,36869.0,186.9732,187.2604,186.1515,187.1911,36869.0
2025-02-07 09:55:00,189.26,190.0,189.03,189.92,19121.0,187.3792,188.1118,187.1515,188.0326,19121.0
2025-02-07 10:00:00,189.72,190.35,189.34,190.21,10743.0,187.8346,188.4583,187.4584,188.3197,10743.0
2025-02-07 10:05:00,190.24,190.91,189.99,190.7,15680.0,188.3494,189.0128,188.1019,188.8049,15680.0
2025-02-07 10:10:00,190.53,190.69,190.22,190.24,6258.0,188.6365,188.795,188.3296,188.3494,6258.0
2025-02-07 10:15:00,190.27,190.27,189.37,189.37,20022.0,188.3791,188.3791,187.4881,187.4881,20022.0
2025-02-07 10:20:00,189.51,189.69,189.08,189.53,4347.0,187.6267,187.8049,187.201,187.6465,4347.0
2025-02-07 10:25:00,189.69,190.12,189.33,190.01,10385.0,187.8049,188.2306,187.4485,188.1217,10385.0
2025-02-07 10:30:00,190.03,190.52,189.79,190.47,8324.0,188.1415,188.6266,187.9039,188.5771,8324.0
2025-02-07 10:35:00,190.71,191.32,190.37,190.61,59931.0,188.8148,189.4187,188.4781,188.7157,59931.0
2025-02-07 10:40:00,190.65,190.91,190.13,190.52,24954.0,188.7554,189.0128,188.2405,188.6266,24954.0
2025-02-07 10:45:00,190.54,190.54,190.03,190.04,17668.0,188.6464,188.6464,188.1415,188.1514,17668.0
2025-02-07 10:50:00,190.14,190.18,188.67,188.67,10553.0,188.2504,188.29,186.795,186.795,10553.0
2025-02-07 10:55:00,188.84,190.16,188.77,190.16,25157.0,186.9633,188.2702,186.894,188.2702,25157.0
2025-02-07 11:00:00,190.04,190.28,189.72,190.09,10163.0,188.1514,188.389,187.8346,188.2009,10163.0
2025-02-07 11:05:00,190.09,190.42,189.97,190.24,6523.0,188.2009,188.5276,188.0821,188.3494,6523.0
2025-02-07 11:10:00,190.07,190.37,189.85,190.05,14230.0,188.1811,188.4781,187.9633,188.1613,14230.0
2025-02-07 11:15:00,190.17,190.8,189.98,190.67,7435.0,188.2801,188.9039,188.092,188.7752,7435.0
2025-02-07 11:20:00,190.93,191.04,190.62,190.85,13133.0,189.0326,189.1415,188.7257,188.9534,13133.0
2025-02-07 11:25:00,190.84,190.87,189.75,189.91,59569.0,188.9435,188.9732,187.8643,188.0227,59569.0
2025-02-07 11:30:00,189.82,190.68,189.82,190.5,13742.0,187.9336,188.7851,187.9336,188.6068,13742.0
2025-02-07 11:35:00,190.32,190.32,190.16,190.28,4068.0,188.4286,188.4286,188.2702,188.389,4068.0
2025-02-07 11:40:00,190.17,190.48,189.87,190.48,9679.0,188.2801,188.587,187.9831,188.587,9679.0
2025-02-07 11:45:00,190.41,190.6,190.13,190.48,16825.0,188.5177,188.7058,188.2405,188.587,16825.0
2025-02-07 11:50:00,190.58,190.66,190.23,190.23,9027.0,188.686,188.7653,188.3395,188.3395,9027.0
2025-02-07 11:55:00,190.26,190.43,190.16,190.24,6455.0,188.3692,188.5375,188.2702,188.3494,6455.0
2025-02-07 12:00:00,190.25,190.52,190.24,190.5,2923.0,188.3593,188.6266,188.3494,188.6068,2923.0
2025-02-07 12:05:00,190.5,190.88,190.38,190.74,3742.0,188.6068,188.9831,188.488,188.8445,3742.0
2025-02-07 12:10:00,190.73,190.8,190.48,190.65,7632.0,188.8346,188.9039,188.587,188.7554,7632.0
2025-02-07 12:15:00,190.74,191.07,190.6,190.72,6165.0,188.8445,189.1712,188.7058,188.8247,6165.0
2025-02-07 12:20:00,190.78,191.06,190.64,191.01,4563.0,188.8841,189.1613,188.7455,189.1118,4563.0
2025-02-07 12:25:00,190.94,191.0,190.87,190.94,4200.0,189.0425,189.1019,188.9732,189.0425,4200.0
2025-02-07 12:30:00,190.79,190.96,190.74,190.81,5706.0,188.894,189.0623,188.8445,188.9138,5706.0
2025-02-07 12:35:00,190.74,190.88,190.74,190.81,2405.0,188.8445,188.9831,188.8445,188.9138,2405.0
2025-02-07 12:40:00,190.86,190.91,190.66,190.91,9609.0,188.9633,189.0128,188.7653,189.0128,9609.0
2025-02-07 12:45:00,190.82,191.03,190.79,191.03,1550.0,188.9237,189.1316,188.894,189.1316,1550.0
2025-02-07 12:50:00,190.95,191.01,190.77,190.77,5861.0,189.0524,189.1118,188.8742,188.8742,5861.0
2025-02-07 12:55:00,190.76,190.88,190.76,190.81,2684.0,188.8643,188.9831,188.8643,188.9138,2684.0
2025-02-07 13:00:00,190.83,190.95,190.69,190.69,2910.0,188.9336,189.0524,188.795,188.795,2910.0
2025-02-07 13:05:00,190.69,190.9,190.69,190.83,2910.0,188.795,189.0029,188.795,188.9336,2910.0
2025-02-07 13:10:00,190.85,191.01,190.84,190.95,4915.0,188.9534,189.1118,188.9435,189.0524,4915.0
2025-02-07 13:15:00,190.96,190.96,190.17,190.18,5402.0,189.0623,189.0623,188.2801,188.29,5402.0
2025-02-07 13:20:00,190.22,190.31,190.01,190.25,3294.0,188.3296,188.4187,188.1217,188.3593,3294.0
2025-02-07 13:25:00,190.25,190.31,190.15,190.15,6020.0,188.3593,188.4187,188.2603,188.2603,6020.0
2025-02-07 13:30:00,190.15,190.29,190.11,190.17,2645.0,188.2603,188.3989,188.2207,188.2801,2645.0
2025-02-07 13:35:00,190.13,190.25,190.01,190.06,4644.0,188.2405,188.3593,188.1217,188.1712,4644.0
2025-02-07 13:40:00,190.1,190.1,189.86,189.9,6583.0,188.2108,188.2108,187.9732,188.0128,6583.0
2025-02-07 13:45:00,189.87,190.0,189.81,189.89,9960.0,187.9831,188.1118,187.9237,188.0029,9960.0
2025-02-07 13:50:00,189.94,189.98,189.67,189.79,11188.0,188.0524,188.092,187.7851,187.9039,11188.0
2025-02-07 13:55:00,189.86,189.96,189.71,189.95,9253.0,187.9732,188.0722,187.8247,188.0623,9253.0
2025-02-07 14:00:00,189.95,190.17,189.95,190.11,7611.0,188.0623,188.2801,188.0623,188.2207,7611.0
2025-02-07 14:05:00,190.12,190.12,189.97,190.06,13061.0,188.2306,188.2306,188.0821,188.1712,13061.0
2025-02-07 14:10:00,190.15,190.2,190.0,190.14,4743.0,188.2603,188.3098,188.1118,188.2504,4743.0
2025-02-07 14:15:00,190.14,190.24,190.1,190.19,7051.0,188.2504,188.3494,188.2108,188.2999,7051.0
2025-02-07 14:20:00,190.18,190.23,190.02,190.04,11051.0,188.29,188.3395,188.1316,188.1514,11051.0
2025-02-07 14:25:00,190.04,190.14,190.01,190.1,3558.0,188.1514,188.2504,188.1217,188.2108,3558.0
2025-02-07 14:30:00,190.0,190.2,189.96,190.2,10962.0,188.1118,188.3098,188.0722,188.3098,10962.0
2025-02-07 14:35:00,190.35,190.49,190.35,190.37,4208.0,188.4583,188.5969,188.4583,188.4781,4208.0
2025-02-07 14:40:00,190.33,190.51,190.22,190.26,5519.0,188.4385,188.6167,188.3296,188.3692,5519.0
2025-02-07 14:45:00,190.26,190.29,190.07,190.21,11351.0,188.3692,188.3989,188.1811,188.3197,11351.0
2025-02-07 14:50:00,190.15,190.34,190.14,190.32,5451.0,188.2603,188.4484,188.2504,188.4286,5451.0
2025-02-07 14:55:00,190.37,190.46,190.15,190.15,8049.0,188.4781,188.5672,188.2603,188.2603,8049.0
2025-02-07 15:00:00,190.15,190.17,189.84,189.89,8701.0,188.2603,188.2801,187.9534,188.0029,8701.0
2025-02-07 15:05:00,189.87,190.03,189.85,189.98,8597.0,187.9831,188.1415,187.9633,188.092,8597.0
2025-02-07 15:10:00,190.03,190.08,189.5,189.5,10125.0,188.1415,188.191,187.6168,187.6168,10125.0
2025-02-07 15:15:00,189.5,189.61,189.35,189.59,21037.0,187.6168,187.7257,187.4683,187.7059,21037.0
2025-02-07 15:20:00,189.53,189.66,189.35,189.63,15735.0,187.6465,187.7752,187.4683,187.7455,15735.0
2025-02-07 15:25:00,189.63,189.65,189.5,189.57,8407.0,187.7455,187.7653,187.6168,187.6861,8407.0
2025-02-07 15:30:00,189.5,190.2,189.5,190.1,11370.0,187.6168,188.3098,187.6168,188.2108,11370.0
2025-02-07 15:35:00,190.16,190.57,190.06,190.44,8941.0,188.2702,188.6761,188.1712,188.5474,8941.0
2025-02-07 15:40:00,190.41,190.42,189.94,190.11,15996.0,188.5177,188.5276,188.0524,188.2207,15996.0
2025-02-07 15:45:00,190.13,190.23,190.09,190.19,8434.0,188.2405,188.3395,188.2009,188.2999,8434.0
2025-02-07 15:50:00,190.16,190.4,189.79,190.0,53582.0,188.2702,188.5078,187.9039,188.1118,53582.0
2025-02-07 15:55:00,190.07,190.44,190.05,190.24,151995.0,188.1811,188.5474,188.1613,188.3494,151995.0
2025-02-10 09:30:00,189.73,190.15,187.91,187.91,32115.0,187.8445,188.2603,186.0426,186.0426,32115.0
2025-02-10 09:35:00,188.0,188.2,187.13,187.27,11308.0,186.1317,186.3297,185.2703,185.4089,11308.0
2025-02-10 09:40:00,187.51,187.51,186.53,186.8,7563.0,185.6466,185.6466,184.6763,184.9436,7563.0
2025-02-10 09:45:00,186.8,187.61,186.6,187.48,7120.0,184.9436,185.7456,184.7456,185.6169,7120.0
2025-02-10 09:50:00,187.48,188.07,187.17,187.78,7216.0,185.6169,186.201,185.3099,185.9139,7216.0
2025-02-10 09:55:00,188.06,188.33,187.79,188.07,2491.0,186.1911,186.4584,185.9238,186.201,2491.0
2025-02-10 10:00:00,187.84,188.36,187.78,188.34,4268.0,185.9733,186.4881,185.9139,186.4683,4268.0
2025-02-10 10:05:00,188.34,188.43,187.94,188.08,6200.0,186.4683,186.5574,186.0723,186.2109,6200.0
2025-02-10 10:10:00,187.94,188.08,187.51,187.61,5936.0,186.0723,186.2109,185.6466,185.7456,5936.0
2025-02-10 10:15:00,187.66,187.7,187.16,187.35,3373.0,185.7951,185.8347,185.3,185.4881,3373.0
2025-02-10 10:20:00,187.25,187.37,187.07,187.17,3105.0,185.3891,185.5079,185.2109,185.3099,3105.0
2025-02-10 10:25:00,187.21,187.37,187.11,187.28,4765.0,185.3495,185.5079,185.2505,185.4188,4765.0
2025-02-10 10:30:00,187.36,187.68,187.35,187.67,1496.0,185.498,185.8149,185.4881,185.805,1496.0
2025-02-10 10:35:00,187.68,187.72,187.37,187.45,5492.0,185.8149,185.8545,185.5079,185.5872,5492.0
2025-02-10 10:40:00,187.47,187.52,187.0,187.27,13649.0,185.607,185.6565,185.1416,185.4089,13649.0
2025-02-10 10:45:00,187.25,187.49,187.02,187.28,11063.0,185.3891,185.6268,185.1614,185.4188,11063.0
2025-02-10 10:50:00,187.23,187.57,187.16,187.52,6073.0,185.3693,185.706,185.3,185.6565,6073.0
2025-02-10 10:55:00,187.48,187.52,187.37,187.37,1600.0,185.6169,185.6565,185.5079,185.5079,1600.0
2025-02-10 11:00:00,187.43,187.44,187.04,187.11,2847.0,185.5674,185.5773,185.1812,185.2505,2847.0
2025-02-10 11:05:00,187.11,187.31,186.99,187.3,4816.0,185.2505,185.4485,185.1317,185.4386,4816.0
2025-02-10 11:10:00,187.27,187.27,186.87,186.95,3845.0,185.4089,185.4089,185.0129,185.0921,3845.0
2025-02-10 11:15:00,186.87,186.91,186.19,186.55,12541.0,185.0129,185.0525,184.3397,184.6961,12541.0
2025-02-10 11:20:00,186.5,186.55,186.31,186.38,1664.0,184.6466,184.6961,184.4585,184.5278,1664.0
2025-02-10 11:25:00,186.29,186.75,186.25,186.73,6549.0,184.4387,184.8941,184.3991,184.8743,6549.0
2025-02-10 11:30:00,186.76,186.81,186.64,186.64,1337.0,184.904,184.9535,184.7852,184.7852,1337.0
2025-02-10 11:35:00,186.77,186.98,186.74,186.84,10205.0,184.9139,185.1218,184.8842,184.9832,10205.0
2025-02-10 11:40:00,186.86,186.94,186.68,186.68,5683.0,185.003,185.0822,184.8248,184.8248,5683.0
2025-02-10 11:45:00,186.73,186.81,186.56,186.69,5681.0,184.8743,184.9535,184.706,184.8347,5681.0
2025-02-10 11:50:00,186.73,186.93,186.65,186.65,5134.0,184.8743,185.0723,184.7951,184.7951,5134.0
2025-02-10 11:55:00,186.68,186.68,186.41,186.41,2210.0,184.8248,184.8248,184.5575,184.5575,2210.0
2025-02-10 12:00:00,186.45,186.62,186.35,186.55,7527.0,184.5971,184.7654,184.4981,184.6961,7527.0
2025-02-10 12:05:00,186.55,186.55,186.31,186.37,6688.0,184.6961,184.6961,184.4585,184.5179,6688.0
2025-02-10 12:10:00,186.28,186.28,185.87,185.89,2528.0,184.4288,184.4288,184.0229,184.0427,2528.0
2025-02-10 12:15:00,185.94,186.22,185.93,186.19,4780.0,184.0922,184.3694,184.0823,184.3397,4780.0
2025-02-10 12:20:00,186.21,186.32,186.21,186.25,2705.0,184.3595,184.4684,184.3595,184.3991,2705.0
2025-02-10 12:25:00,186.1,186.1,185.9,185.91,810.0,184.2506,184.2506,184.0526,184.0625,810.0
2025-02-10 12:30:00,185.98,186.11,185.97,186.1,1516.0,184.1318,184.2605,184.1219,184.2506,1516.0
2025-02-10 12:35:00,186.17,186.3,186.07,186.08,5279.0,184.3199,184.4486,184.2209,184.2308,5279.0
2025-02-10 12:40:00,186.15,186.25,186.14,186.21,4423.0,184.3001,184.3991,184.2902,184.3595,4423.0
2025-02-10 12:45:00,186.11,186.14,186.01,186.02,1862.0,184.2605,184.2902,184.1615,184.1714,1862.0
2025-02-10 12:50:00,186.01,186.15,186.01,186.15,1490.0,184.1615,184.3001,184.1615,184.3001,1490.0
2025-02-10 12:55:00,186.15,186.2,185.91,185.96,5259.0,184.3001,184.3496,184.0625,184.112,5259.0
2025-02-10 13:00:00,185.97,186.22,185.97,186.21,7848.0,184.1219,184.3694,184.1219,184.3595,7848.0
2025-02-10 13:05:00,186.27,186.37,186.1,186.31,13128.0,184.4189,184.5179,184.2506,184.4585,13128.0
2025-02-10 13:10:00,186.31,186.6,186.3,186.59,6601.0,184.4585,184.7456,184.4486,184.7357,6601.0
2025-02-10 13:15:00,186.59,186.61,186.46,186.53,5488.0,184.7357,184.7555,184.607,184.6763,5488.0
2025-02-10 13:20:00,186.53,186.54,186.21,186.31,2634.0,184.6763,184.6862,184.3595,184.4585,2634.0
2025-02-10 13:25:00,186.37,186.38,186.19,186.25,3053.0,184.5179,184.5278,184.3397,184.3991,3053.0
2025-02-10 13:30:00,186.19,186.19,185.92,185.96,3192.0,184.3397,184.3397,184.0724,184.112,3192.0
2025-02-10 13:35:00,185.92,186.09,185.92,186.09,8709.0,184.0724,184.2407,184.0724,184.2407,8709.0
2025-02-10 13:40:00,186.09,186.13,186.01,186.04,3270.0,184.2407,184.2803,184.1615,184.1912,3270.0
2025-02-10 13:45:00,185.98,186.12,185.98,186.11,4059.0,184.1318,184.2704,184.1318,184.2605,4059.0
2025-02-10 13:50:00,186.12,186.18,186.06,186.08,2217.0,184.2704,184.3298,184.211,184.2308,2217.0
2025-02-10 13:55:00,186.09,186.13,185.78,185.78,3158.0,184.2407,184.2803,183.9337,183.9337,3158.0
2025-02-10 14:00:00,185.77,185.81,185.71,185.81,3217.0,183.9238,183.9635,183.8644,183.9635,3217.0
2025-02-10 14:05:00,185.81,186.3,185.81,186.23,5532.0,183.9635,184.4486,183.9635,184.3793,5532.0
2025-02-10 14:10:00,186.25,186.26,186.14,186.14,2050.0,184.3991,184.409,184.2902,184.2902,2050.0
2025-02-10 14:15:00,186.06,186.27,186.01,186.02,2577.0,184.211,184.4189,184.1615,184.1714,2577.0
2025-02-10 14:20:00,186.01,186.14,185.98,185.98,2795.0,184.1615,184.2902,184.1318,184.1318,2795.0
2025-02-10 14:25:00,186.07,186.1,185.97,186.04,3252.0,184.2209,184.2506,184.1219,184.1912,3252.0
2025-02-10 14:30:00,186.04,186.1,185.97,185.98,5549.0,184.1912,184.2506,184.1219,184.1318,5549.0
2025-02-10 14:35:00,185.93,186.02,185.9,185.97,2890.0,184.0823,184.1714,184.0526,184.1219,2890.0
2025-02-10 14:40:00,185.97,186.05,185.83,185.97,3426.0,184.1219,184.2011,183.9833,184.1219,3426.0
2025-02-10 14:45:00,185.86,185.98,185.85,185.91,6577.0,184.013,184.1318,184.0031,184.0625,6577.0
2025-02-10 14:50:00,185.88,185.9,185.83,185.89,1107.0,184.0328,184.0526,183.9833,184.0427,1107.0
2025-02-10 14:55:00,185.81,185.91,185.75,185.85,8605.0,183.9635,184.0625,183.904,184.0031,8605.0
2025-02-10 15:00:00,185.78,185.91,185.78,185.91,2171.0,183.9337,184.0625,183.9337,184.0625,2171.0
2025-02-10 15:05:00,185.92,185.95,185.79,185.87,2625.0,184.0724,184.1021,183.9436,184.0229,2625.0
2025-02-10 15:10:00,185.9,186.02,185.83,185.99,10272.0,184.0526,184.1714,183.9833,184.1417,10272.0
2025-02-10 15:15:00,186.02,186.17,186.01,186.05,8513.0,184.1714,184.3199,184.1615,184.2011,8513.0
2025-02-10 15:20:00,186.05,186.11,185.88,186.01,5934.0,184.2011,184.2605,184.0328,184.1615,5934.0
2025-02-10 15:25:00,186.01,186.02,185.77,185.98,10388.0,184.1615,184.1714,183.9238,184.1318,10388.0
2025-02-10 15:30:00,185.92,186.13,185.89,185.97,5784.0,184.0724,184.2803,184.0427,184.1219,5784.0
2025-02-10 15:35:00,185.88,185.88,185.65,185.78,7843.0,184.0328,184.0328,183.805,183.9337,7843.0
2025-02-10 15:40:00,185.8,185.87,185.53,185.8,10205.0,183.9536,184.0229,183.6862,183.9536,10205.0
2025-02-10 15:45:00,185.81,185.81,185.64,185.71,4283.0,183.9635,183.9635,183.7951,183.8644,4283.0
2025-02-10 15:50:00,185.79,186.03,185.62,185.95,30637.0,183.9436,184.1813,183.7753,184.1021,30637.0
2025-02-10 15:55:00,185.89,186.7,185.88,186.56,107033.0,184.0427,184.8446,184.0328,184.706,107033.0
2025-02-11 09:30:00,186.9,187.0,186.2,186.2,28695.0,185.0426,185.1416,184.3496,184.3496,28695.0
2025-02-11 09:35:00,186.23,186.24,185.1,186.04,5588.0,184.3793,184.3892,183.2605,184.1912,5588.0
2025-02-11 09:40:00,185.94,186.78,185.94,186.63,5297.0,184.0922,184.9238,184.0922,184.7753,5297.0
2025-02-11 09:45:00,186.55,186.7,186.27,186.43,14829.0,184.6961,184.8446,184.4189,184.5773,14829.0
2025-02-11 09:50:00,186.41,186.55,186.29,186.31,4243.0,184.5575,184.6961,184.4387,184.4585,4243.0
2025-02-11 09:55:00,186.36,186.38,185.51,185.69,3161.0,184.508,184.5278,183.6664,183.8446,3161.0
2025-02-11 10:00:00,186.07,186.1,185.37,185.37,5579.0,184.2209,184.2506,183.5278,183.5278,5579.0
2025-02-11 10:05:00,185.36,185.88,185.36,185.81,2076.0,183.5179,184.0328,183.5179,183.9635,2076.0
2025-02-11 10:10:00,185.81,185.82,185.41,185.42,4354.0,183.9635,183.9734,183.5674,183.5773,4354.0
2025-02-11 10:15:00,185.56,185.56,184.86,184.93,8459.0,183.7159,183.7159,183.0229,183.0922,8459.0
2025-02-11 10:20:00,184.98,185.39,184.98,185.23,4526.0,183.1417,183.5476,183.1417,183.3892,4526.0
2025-02-11 10:25:00,185.28,185.28,184.85,184.85,3294.0,183.4387,183.4387,183.013,183.013,3294.0
2025-02-11 10:30:00,184.85,184.95,184.75,184.76,5428.0,183.013,183.112,182.914,182.9239,5428.0
2025-02-11 10:35:00,184.81,184.98,184.77,184.88,2113.0,182.9734,183.1417,182.9338,183.0427,2113.0
2025-02-11 10:40:00,184.74,185.27,184.74,185.15,4729.0,182.9041,183.4288,182.9041,183.31,4729.0
2025-02-11 10:45:00,185.09,185.89,185.09,185.89,3599.0,183.2506,184.0427,183.2506,184.0427,3599.0
2025-02-11 10:50:00,185.81,186.39,185.81,186.39,4946.0,183.9635,184.5377,183.9635,184.5377,4946.0
2025-02-11 10:55:00,186.61,186.71,186.32,186.49,3360.0,184.7555,184.8545,184.4684,184.6367,3360.0
2025-02-11 11:00:00,186.55,186.59,186.43,186.45,1397.0,184.6961,184.7357,184.5773,184.5971,1397.0
2025-02-11 11:05:00,186.45,186.75,186.34,186.75,3288.0,184.5971,184.8941,184.4882,184.8941,3288.0
2025-02-11 11:10:00,186.77,187.11,186.66,186.76,7133.0,184.9139,185.2505,184.805,184.904,7133.0
2025-02-11 11:15:00,186.76,187.28,186.68,186.94,7821.0,184.904,185.4188,184.8248,185.0822,7821.0
2025-02-11 11:20:00,187.08,187.08,186.91,186.99,5631.0,185.2208,185.2208,185.0525,185.1317,5631.0
2025-02-11 11:25:00,187.08,187.08,186.85,186.85,2862.0,185.2208,185.2208,184.9931,184.9931,2862.0
2025-02-11 11:30:00,186.93,187.0,186.66,186.84,10057.0,185.0723,185.1416,184.805,184.9832,10057.0
2025-02-11 11:35:00,186.9,187.47,186.83,187.4,6877.0,185.0426,185.607,184.9733,185.5376,6877.0
2025-02-11 11:40:00,187.43,187.57,187.25,187.27,4663.0,185.5674,185.706,185.3891,185.4089,4663.0
2025-02-11 11:45:00,187.33,187.57,187.32,187.46,5693.0,185.4683,185.706,185.4584,185.5971,5693.0
2025-02-11 11:50:00,187.38,187.51,187.38,187.51,2207.0,185.5178,185.6466,185.5178,185.6466,2207.0
2025-02-11 11:55:00,187.51,187.59,187.45,187.58,3760.0,185.6466,185.7258,185.5872,185.7159,3760.0
2025-02-11 12:00:00,187.59,187.7,187.47,187.68,5814.0,185.7258,185.8347,185.607,185.8149,5814.0
2025-02-11 12:05:00,187.7,188.03,187.68,188.03,1475.0,185.8347,186.1614,185.8149,186.1614,1475.0
2025-02-11 12:10:00,188.05,188.23,187.83,188.2,7469.0,186.1812,186.3594,185.9634,186.3297,7469.0
2025-02-11 12:15:00,188.27,188.5,188.16,188.42,4747.0,186.399,186.6267,186.2901,186.5475,4747.0
2025-02-11 12:20:00,188.39,188.43,188.17,188.31,5527.0,186.5178,186.5574,186.3,186.4386,5527.0
2025-02-11 12:25:00,188.33,188.56,188.12,188.5,19835.0,186.4584,186.6861,186.2505,186.6267,19835.0
2025-02-11 12:30:00,188.4,188.73,188.29,188.29,8749.0,186.5277,186.8544,186.4188,186.4188,8749.0
2025-02-11 12:35:00,188.3,188.35,188.05,188.07,1537.0,186.4287,186.4782,186.1812,186.201,1537.0
2025-02-11 12:40:00,188.07,188.07,187.9,187.95,1400.0,186.201,186.201,186.0327,186.0822,1400.0
2025-02-11 12:45:00,187.95,188.23,187.95,188.02,4002.0,186.0822,186.3594,186.0822,186.1515,4002.0
2025-02-11 12:50:00,187.99,187.99,187.81,187.81,1088.0,186.1218,186.1218,185.9436,185.9436,1088.0
2025-02-11 12:55:00,187.92,188.03,187.7,187.74,3345.0,186.0525,186.1614,185.8347,185.8743,3345.0
2025-02-11 13:00:00,187.75,187.75,187.51,187.61,1025.0,185.8842,185.8842,185.6466,185.7456,1025.0
2025-02-11 13:05:00,187.66,187.81,187.66,187.81,2612.0,185.7951,185.9436,185.7951,185.9436,2612.0
2025-02-11 13:10:00,187.75,188.07,187.73,187.92,7664.0,185.8842,186.201,185.8644,186.0525,7664.0
2025-02-11 13:15:00,187.99,188.45,187.93,188.45,3272.0,186.1218,186.5772,186.0624,186.5772,3272.0
2025-02-11 13:20:00,188.31,188.43,188.19,188.34,2575.0,186.4386,186.5574,186.3198,186.4683,2575.0
2025-02-11 13:25:00,188.23,188.41,188.19,188.37,9464.0,186.3594,186.5376,186.3198,186.498,9464.0
2025-02-11 13:30:00,188.33,188.57,188.32,188.44,4441.0,186.4584,186.696,186.4485,186.5673,4441.0
2025-02-11 13:35:00,188.44,189.0,188.44,188.64,3819.0,186.5673,187.1217,186.5673,186.7653,3819.0
2025-02-11 13:40:00,188.68,188.78,188.59,188.76,1771.0,186.8049,186.9039,186.7158,186.8841,1771.0
2025-02-11 13:45:00,188.79,188.91,188.64,188.82,2014.0,186.9138,187.0326,186.7653,186.9435,2014.0
2025-02-11 13:50:00,188.76,189.19,188.73,188.98,8961.0,186.8841,187.3099,186.8544,187.1019,8961.0
2025-02-11 13:55:00,188.94,189.17,188.94,189.14,80284.0,187.0623,187.2901,187.0623,187.2604,80284.0
2025-02-11 14:00:00,189.0,189.04,188.84,188.84,8801.0,187.1217,187.1614,186.9633,186.9633,8801.0
2025-02-11 14:05:00,188.89,189.44,188.88,189.44,12662.0,187.0128,187.5574,187.0029,187.5574,12662.0
2025-02-11 14:10:00,189.36,189.6,189.25,189.56,12880.0,187.4782,187.7158,187.3693,187.6762,12880.0
2025-02-11 14:15:00,189.56,189.89,189.55,189.82,19741.0,187.6762,188.0029,187.6663,187.9336,19741.0
2025-02-11 14:20:00,189.75,190.02,189.75,189.9,18367.0,187.8643,188.1316,187.8643,188.0128,18367.0
2025-02-11 14:25:00,189.91,190.03,189.86,189.97,3222.0,188.0227,188.1415,187.9732,188.0821,3222.0
2025-02-11 14:30:00,190.0,190.04,189.88,189.91,5114.0,188.1118,188.1514,187.993,188.0227,5114.0
2025-02-11 14:35:00,189.92,190.23,189.91,190.1,21053.0,188.0326,188.3395,188.0227,188.2108,21053.0
2025-02-11 14:40:00,190.11,190.23,190.1,190.18,6347.0,188.2207,188.3395,188.2108,188.29,6347.0
2025-02-11 14:45:00,190.09,190.31,190.09,190.2,5030.0,188.2009,188.4187,188.2009,188.3098,5030.0
2025-02-11 14:50:00,190.11,190.21,190.04,190.12,3325.0,188.2207,188.3197,188.1514,188.2306,3325.0
2025-02-11 14:55:00,190.14,190.35,190.13,190.35,4221.0,188.2504,188.4583,188.2405,188.4583,4221.0
2025-02-11 15:00:00,190.3,190.3,190.03,190.28,6308.0,188.4088,188.4088,188.1415,188.389,6308.0
2025-02-11 15:05:00,190.42,190.65,190.33,190.63,5749.0,188.5276,188.7554,188.4385,188.7356,5749.0
2025-02-11 15:10:00,190.63,190.86,190.21,190.29,42788.0,188.7356,188.9633,188.3197,188.3989,42788.0
2025-02-11 15:15:00,190.29,190.29,190.08,190.16,2400.0,188.3989,188.3989,188.191,188.2702,2400.0
2025-02-11 15:20:00,190.13,190.13,189.91,189.98,9896.0,188.2405,188.2405,188.0227,188.092,9896.0
2025-02-11 15:25:00,189.98,190.19,189.93,190.15,6518.0,188.092,188.2999,188.0425,188.2603,6518.0
2025-02-11 15:30:00,190.18,190.5,190.17,190.5,5190.0,188.29,188.6068,188.2801,188.6068,5190.0
2025-02-11 15:35:00,190.44,190.46,190.18,190.19,6377.0,188.5474,188.5672,188.29,188.2999,6377.0
2025-02-11 15:40:00,190.2,190.28,190.0,190.0,3468.0,188.3098,188.389,188.1118,188.1118,3468.0
2025-02-11 15:45:00,189.98,190.32,189.9,190.24,8751.0,188.092,188.4286,188.0128,188.3494,8751.0
2025-02-11 15:50:00,190.32,190.49,189.66,189.68,9575.0,188.4286,188.5969,187.7752,187.795,9575.0
2025-02-11 15:55:00,189.8,189.92,189.36,189.43,95210.0,187.9138,188.0326,187.4782,187.5475,95210.0
2025-02-12 09:30:00,188.09,189.05,188.08,188.72,15877.0,186.2208,187.1713,186.2109,186.8445,15877.0
2025-02-12 09:35:00,188.37,188.58,188.16,188.47,10948.0,186.498,186.7059,186.2901,186.597,10948.0
2025-02-12 09:40:00,188.2,188.27,187.76,187.76,6380.0,186.3297,186.399,185.8941,185.8941,6380.0
2025-02-12 09:45:00,187.79,188.09,187.71,188.09,4548.0,185.9238,186.2208,185.8446,186.2208,4548.0
2025-02-12 09:50:00,188.19,188.29,187.76,188.14,7569.0,186.3198,186.4188,185.8941,186.2703,7569.0
2025-02-12 09:55:00,188.06,188.28,187.89,188.27,68731.0,186.1911,186.4089,186.0228,186.399,68731.0
2025-02-12 10:00:00,188.27,188.27,187.45,187.55,11919.0,186.399,186.399,185.5872,185.6862,11919.0
2025-02-12 10:05:00,187.58,188.32,187.58,188.09,5368.0,185.7159,186.4485,185.7159,186.2208,5368.0
2025-02-12 10:10:00,188.1,188.22,187.7,187.86,4400.0,186.2307,186.3495,185.8347,185.9931,4400.0
2025-02-12 10:15:00,187.51,187.68,187.45,187.5,2905.0,185.6466,185.8149,185.5872,185.6367,2905.0
2025-02-12 10:20:00,187.45,187.73,187.25,187.64,29893.0,185.5872,185.8644,185.3891,185.7753,29893.0
2025-02-12 10:25:00,187.75,187.81,187.35,187.35,65882.0,185.8842,185.9436,185.4881,185.4881,65882.0
2025-02-12 10:30:00,187.34,187.58,187.33,187.33,4841.0,185.4782,185.7159,185.4683,185.4683,4841.0
2025-02-12 10:35:00,187.28,187.42,187.02,187.1,11791.0,185.4188,185.5575,185.1614,185.2406,11791.0
2025-02-12 10:40:00,187.14,187.28,187.1,187.17,15144.0,185.2802,185.4188,185.2406,185.3099,15144.0
2025-02-12 10:45:00,187.1,187.26,186.94,187.19,26907.0,185.2406,185.399,185.0822,185.3297,26907.0
2025-02-12 10:50:00,187.22,187.43,186.99,187.43,15115.0,185.3594,185.5674,185.1317,185.5674,15115.0
2025-02-12 10:55:00,187.47,187.55,187.38,187.45,3256.0,185.607,185.6862,185.5178,185.5872,3256.0
2025-02-12 11:00:00,187.25,187.38,187.1,187.35,30306.0,185.3891,185.5178,185.2406,185.4881,30306.0
2025-02-12 11:05:00,187.3,187.39,187.1,187.15,113929.0,185.4386,185.5277,185.2406,185.2901,113929.0
2025-02-12 11:10:00,187.1,187.22,186.94,187.1,24401.0,185.2406,185.3594,185.0822,185.2406,24401.0
2025-02-12 11:15:00,187.1,187.25,186.94,187.1,154288.0,185.2406,185.3891,185.0822,185.2406,154288.0
2025-02-12 11:20:00,187.19,187.3,187.1,187.1,21545.0,185.3297,185.4386,185.2406,185.2406,21545.0
2025-02-12 11:25:00,187.1,187.25,186.86,186.95,263943.0,185.2406,185.3891,185.003,185.0921,263943.0
2025-02-12 11:30:00,186.91,187.11,186.75,186.83,18897.0,185.0525,185.2505,184.8941,184.9733,18897.0
2025-02-12 11:35:00,186.88,187.26,186.86,187.2,8886.0,185.0228,185.399,185.003,185.3396,8886.0
2025-02-12 11:40:00,187.17,187.32,186.92,187.01,11905.0,185.3099,185.4584,185.0624,185.1515,11905.0
2025-02-12 11:45:00,186.99,186.99,186.02,186.82,115356.0,185.1317,185.1317,184.1714,184.9634,115356.0
2025-02-12 11:50:00,186.82,187.47,186.8,187.47,21503.0,184.9634,185.607,184.9436,185.607,21503.0
2025-02-12 11:55:00,187.45,187.81,187.29,187.75,8801.0,185.5872,185.9436,185.4287,185.8842,8801.0
2025-02-12 12:00:00,187.75,187.75,187.43,187.49,1753.0,185.8842,185.8842,185.5674,185.6268,1753.0
2025-02-12 12:05:00,187.67,187.67,187.25,187.34,4300.0,185.805,185.805,185.3891,185.4782,4300.0
2025-02-12 12:10:00,187.39,187.65,187.34,187.65,5312.0,185.5277,185.7852,185.4782,185.7852,5312.0
2025-02-12 12:15:00,187.68,187.82,187.43,187.6,7249.0,185.8149,185.9535,185.5674,185.7357,7249.0
2025-02-12 12:20:00,187.71,188.31,187.69,188.18,16878.0,185.8446,186.4386,185.8248,186.3099,16878.0
2025-02-12 12:25:00,188.24,188.46,188.23,188.42,1401.0,186.3693,186.5871,186.3594,186.5475,1401.0
2025-02-12 12:30:00,188.31,188.34,187.99,188.12,5882.0,186.4386,186.4683,186.1218,186.2505,5882.0
2025-02-12 12:35:00,188.17,188.33,187.7,187.77,6111.0,186.3,186.4584,185.8347,185.904,6111.0
2025-02-12 12:40:00,187.88,188.21,187.75,188.03,40528.0,186.0129,186.3396,185.8842,186.1614,40528.0
2025-02-12 12:45:00,188.12,188.2,187.93,188.1,23626.0,186.2505,186.3297,186.0624,186.2307,23626.0
2025-02-12 12:50:00,188.22,188.5,188.22,188.28,2656.0,186.3495,186.6267,186.3495,186.4089,2656.0
2025-02-12 12:55:00,188.18,188.4,188.1,188.3,4209.0,186.3099,186.5277,186.2307,186.4287,4209.0
2025-02-12 13:00:00,188.3,188.41,188.25,188.25,4308.0,186.4287,186.5376,186.3792,186.3792,4308.0
2025-02-12 13:05:00,188.31,188.38,188.25,188.28,4265.0,186.4386,186.5079,186.3792,186.4089,4265.0
2025-02-12 13:10:00,188.3,188.4,188.2,188.31,1654.0,186.4287,186.5277,186.3297,186.4386,1654.0
2025-02-12 13:15:00,188.28,188.4,188.23,188.3,1019.0,186.4089,186.5277,186.3594,186.4287,1019.0
2025-02-12 13:20:00,188.21,188.27,188.11,188.15,2381.0,186.3396,186.399,186.2406,186.2802,2381.0
2025-02-12 13:25:00,188.13,188.44,188.1,188.44,8898.0,186.2604,186.5673,186.2307,186.5673,8898.0
2025-02-12 13:30:00,188.44,188.55,188.37,188.48,28612.0,186.5673,186.6762,186.498,186.6069,28612.0
2025-02-12 13:35:00,188.49,188.66,188.42,188.54,10863.0,186.6168,186.7851,186.5475,186.6663,10863.0
2025-02-12 13:40:00,188.6,188.94,188.59,188.91,33515.0,186.7257,187.0623,186.7158,187.0326,33515.0
2025-02-12 13:45:00,188.93,189.0,188.72,188.89,154206.0,187.0524,187.1217,186.8445,187.0128,154206.0
2025-02-12 13:50:00,188.76,188.93,188.75,188.9,1265.0,186.8841,187.0524,186.8742,187.0227,1265.0
2025-02-12 13:55:00,188.76,188.78,188.42,188.66,5465.0,186.8841,186.9039,186.5475,186.7851,5465.0
2025-02-12 14:00:00,188.5,188.59,188.44,188.54,2001.0,186.6267,186.7158,186.5673,186.6663,2001.0
2025-02-12 14:05:00,188.62,188.62,188.41,188.44,2449.0,186.7455,186.7455,186.5376,186.5673,2449.0
2025-02-12 14:10:00,188.45,188.45,188.31,188.42,2661.0,186.5772,186.5772,186.4386,186.5475,2661.0
2025-02-12 14:15:00,188.33,188.55,188.23,188.48,7770.0,186.4584,186.6762,186.3594,186.6069,7770.0
2025-02-12 14:20:00,188.49,188.58,188.43,188.43,2877.0,186.6168,186.7059,186.5574,186.5574,2877.0
2025-02-12 14:25:00,188.44,188.46,188.25,188.25,3045.0,186.5673,186.5871,186.3792,186.3792,3045.0
2025-02-12 14:30:00,188.3,188.4,188.2,188.33,2177.0,186.4287,186.5277,186.3297,186.4584,2177.0
2025-02-12 14:35:00,188.32,188.38,188.31,188.36,547.0,186.4485,186.5079,186.4386,186.4881,547.0
2025-02-12 14:40:00,188.37,188.37,188.21,188.25,6174.0,186.498,186.498,186.3396,186.3792,6174.0
2025-02-12 14:45:00,188.27,188.46,188.22,188.46,4951.0,186.399,186.5871,186.3495,186.5871,4951.0
2025-02-12 14:50:00,188.45,188.45,188.3,188.39,4590.0,186.5772,186.5772,186.4287,186.5178,4590.0
2025-02-12 14:55:00,188.34,188.45,188.3,188.33,2591.0,186.4683,186.5772,186.4287,186.4584,2591.0
2025-02-12 15:00:00,188.36,188.51,188.3,188.51,7654.0,186.4881,186.6366,186.4287,186.6366,7654.0
2025-02-12 15:05:00,188.48,188.54,188.47,188.52,4272.0,186.6069,186.6663,186.597,186.6465,4272.0
2025-02-12 15:10:00,188.54,188.6,188.48,188.58,3832.0,186.6663,186.7257,186.6069,186.7059,3832.0
2025-02-12 15:15:00,188.57,188.57,188.4,188.44,3667.0,186.696,186.696,186.5277,186.5673,3667.0
2025-02-12 15:20:00,188.43,188.47,188.35,188.42,10142.0,186.5574,186.597,186.4782,186.5475,10142.0
2025-02-12 15:25:00,188.41,188.56,188.1,188.11,9153.0,186.5376,186.6861,186.2307,186.2406,9153.0
2025-02-12 15:30:00,188.11,188.29,187.94,188.14,65562.0,186.2406,186.4188,186.0723,186.2703,65562.0
2025-02-12 15:35:00,188.0,188.31,187.87,188.0,18554.0,186.1317,186.4386,186.003,186.1317,18554.0
2025-02-12 15:40:00,187.97,188.3,187.97,188.2,6868.0,186.102,186.4287,186.102,186.3297,6868.0
2025-02-12 15:45:00,188.2,188.65,188.2,188.51,17841.0,186.3297,186.7752,186.3297,186.6366,17841.0
2025-02-12 15:50:00,188.6,189.1,188.6,188.83,31823.0,186.7257,187.2208,186.7257,186.9534,31823.0
2025-02-12 15:55:00,188.97,189.46,188.88,189.32,93766.0,187.092,187.5772,187.0029,187.4386,93766.0
2025-02-13 09:30:00,190.0,190.44,189.05,189.06,18461.0,188.1118,188.5474,187.1713,187.1812,18461.0
2025-02-13 09:35:00,189.06,189.3,188.21,188.93,6713.0,187.1812,187.4188,186.3396,187.0524,6713.0
2025-02-13 09:40:00,189.28,189.66,188.58,189.49,3597.0,187.399,187.7752,186.7059,187.6069,3597.0
2025-02-13 09:45:00,189.75,189.9,189.2,189.2,3825.0,187.8643,188.0128,187.3198,187.3198,3825.0
2025-02-13 09:50:00,189.27,189.57,189.2,189.57,2737.0,187.3891,187.6861,187.3198,187.6861,2737.0
2025-02-13 09:55:00,189.48,190.26,189.45,190.0,31319.0,187.597,188.3692,187.5673,188.1118,31319.0
2025-02-13 10:00:00,190.04,190.31,190.0,190.27,6190.0,188.1514,188.4187,188.1118,188.3791,6190.0
2025-02-13 10:05:00,190.27,190.61,190.14,190.57,14692.0,188.3791,188.7157,188.2504,188.6761,14692.0
2025-02-13 10:10:00,190.62,190.79,190.25,190.4,74030.0,188.7257,188.894,188.3593,188.5078,74030.0
2025-02-13 10:15:00,190.4,190.41,189.97,190.34,38154.0,188.5078,188.5177,188.0821,188.4484,38154.0
2025-02-13 10:20:00,190.27,190.51,189.87,189.87,3639.0,188.3791,188.6167,187.9831,187.9831,3639.0
2025-02-13 10:25:00,189.91,190.17,189.75,190.17,6330.0,188.0227,188.2801,187.8643,188.2801,6330.0
2025-02-13 10:30:00,190.11,190.11,189.83,189.83,126136.0,188.2207,188.2207,187.9435,187.9435,126136.0
2025-02-13 10:35:00,189.83,190.04,189.69,189.7,28400.0,187.9435,188.1514,187.8049,187.8148,28400.0
2025-02-13 10:40:00,189.75,189.76,189.4,189.4,1905.0,187.8643,187.8742,187.5178,187.5178,1905.0
2025-02-13 10:45:00,189.31,189.52,189.31,189.41,4087.0,187.4287,187.6366,187.4287,187.5277,4087.0
2025-02-13 10:50:00,189.36,189.49,189.0,189.17,5697.0,187.4782,187.6069,187.1217,187.2901,5697.0
2025-02-13 10:55:00,189.18,189.45,189.18,189.36,4288.0,187.3,187.5673,187.3,187.4782,4288.0
2025-02-13 11:00:00,189.48,189.67,189.3,189.31,2797.0,187.597,187.7851,187.4188,187.4287,2797.0
2025-02-13 11:05:00,189.3,189.64,189.3,189.64,2989.0,187.4188,187.7554,187.4188,187.7554,2989.0
2025-02-13 11:10:00,189.68,189.75,189.55,189.72,4484.0,187.795,187.8643,187.6663,187.8346,4484.0
2025-02-13 11:15:00,189.77,189.86,189.73,189.8,6331.0,187.8841,187.9732,187.8445,187.9138,6331.0
2025-02-13 11:20:00,189.81,189.93,189.56,189.86,8382.0,187.9237,188.0425,187.6762,187.9732,8382.0
2025-02-13 11:25:00,189.86,189.89,189.64,189.64,5894.0,187.9732,188.0029,187.7554,187.7554,5894.0
2025-02-13 11:30:00,189.82,189.85,189.52,189.63,3167.0,187.9336,187.9633,187.6366,187.7455,3167.0
2025-02-13 11:35:00,189.63,189.64,189.5,189.62,3040.0,187.7455,187.7554,187.6168,187.7356,3040.0
2025-02-13 11:40:00,189.63,189.64,189.41,189.6,10345.0,187.7455,187.7554,187.5277,187.7158,10345.0
2025-02-13 11:45:00,189.6,189.7,189.46,189.66,20714.0,187.7158,187.8148,187.5772,187.7752,20714.0
2025-02-13 11:50:00,189.66,189.75,189.44,189.62,104809.0,187.7752,187.8643,187.5574,187.7356,104809.0
2025-02-13 11:55:00,189.26,189.58,189.26,189.37,29824.0,187.3792,187.696,187.3792,187.4881,29824.0
2025-02-13 12:00:00,189.5,189.63,189.45,189.59,4524.0,187.6168,187.7455,187.5673,187.7059,4524.0
2025-02-13 12:05:00,189.52,189.52,189.3,189.31,2712.0,187.6366,187.6366,187.4188,187.4287,2712.0
2025-02-13 12:10:00,189.3,189.35,189.25,189.3,6802.0,187.4188,187.4683,187.3693,187.4188,6802.0
2025-02-13 12:15:00,189.32,189.71,189.25,189.65,12748.0,187.4386,187.8247,187.3693,187.7653,12748.0
2025-02-13 12:20:00,189.65,189.65,189.62,189.65,1236.0,187.7653,187.7653,187.7356,187.7653,1236.0
2025-02-13 12:25:00,189.66,189.9,189.65,189.88,4747.0,187.7752,188.0128,187.7653,187.993,4747.0
2025-02-13 12:30:00,189.9,190.03,189.87,190.0,2420.0,188.0128,188.1415,187.9831,188.1118,2420.0
2025-02-13 12:35:00,190.08,190.25,190.08,190.14,2246.0,188.191,188.3593,188.191,188.2504,2246.0
2025-02-13 12:40:00,190.14,190.14,189.95,190.05,1975.0,188.2504,188.2504,188.0623,188.1613,1975.0
2025-02-13 12:45:00,190.04,190.05,189.9,190.01,1523.0,188.1514,188.1613,188.0128,188.1217,1523.0
2025-02-13 12:50:00,189.91,190.06,189.9,189.99,3051.0,188.0227,188.1712,188.0128,188.1019,3051.0
2025-02-13 12:55:00,189.99,189.99,189.84,189.94,2182.0,188.1019,188.1019,187.9534,188.0524,2182.0
2025-02-13 13:00:00,189.99,190.14,189.95,190.14,2480.0,188.1019,188.2504,188.0623,188.2504,2480.0
2025-02-13 13:05:00,190.14,190.2,190.14,190.2,300.0,188.2504,188.3098,188.2504,188.3098,300.0
2025-02-13 13:10:00,190.18,190.38,190.15,190.38,5748.0,188.29,188.488,188.2603,188.488,5748.0
2025-02-13 13:15:00,190.34,190.45,190.33,190.35,3611.0,188.4484,188.5573,188.4385,188.4583,3611.0
2025-02-13 13:20:00,190.45,190.52,190.27,190.36,6156.0,188.5573,188.6266,188.3791,188.4682,6156.0
2025-02-13 13:25:00,190.36,190.53,190.34,190.52,1782.0,188.4682,188.6365,188.4484,188.6266,1782.0
2025-02-13 13:30:00,190.57,190.72,190.56,190.64,6907.0,188.6761,188.8247,188.6662,188.7455,6907.0
2025-02-13 13:35:00,190.66,190.83,190.66,190.75,1726.0,188.7653,188.9336,188.7653,188.8544,1726.0
2025-02-13 13:40:00,190.69,190.69,190.49,190.62,1608.0,188.795,188.795,188.5969,188.7257,1608.0
2025-02-13 13:45:00,190.58,190.61,190.49,190.61,2894.0,188.686,188.7157,188.5969,188.7157,2894.0
2025-02-13 13:50:00,190.62,190.7,190.39,190.45,2368.0,188.7257,188.8049,188.4979,188.5573,2368.0
2025-02-13 13:55:00,190.47,190.7,190.29,190.7,5267.0,188.5771,188.8049,188.3989,188.8049,5267.0
2025-02-13 14:00:00,190.64,190.73,190.56,190.64,2573.0,188.7455,188.8346,188.6662,188.7455,2573.0
2025-02-13 14:05:00,190.64,191.05,190.63,191.05,19524.0,188.7455,189.1514,188.7356,189.1514,19524.0
2025-02-13 14:10:00,190.97,191.04,190.88,191.04,2343.0,189.0722,189.1415,188.9831,189.1415,2343.0
2025-02-13 14:15:00,190.96,191.1,190.89,191.06,5719.0,189.0623,189.2009,188.993,189.1613,5719.0
2025-02-13 14:20:00,191.07,191.07,190.88,190.93,3329.0,189.1712,189.1712,188.9831,189.0326,3329.0
2025-02-13 14:25:00,190.93,190.93,190.8,190.84,7836.0,189.0326,189.0326,188.9039,188.9435,7836.0
2025-02-13 14:30:00,190.88,191.04,190.84,190.97,4359.0,188.9831,189.1415,188.9435,189.0722,4359.0
2025-02-13 14:35:00,191.0,191.35,190.87,191.35,5850.0,189.1019,189.4484,188.9732,189.4484,5850.0
2025-02-13 14:40:00,191.35,191.44,190.96,190.99,8501.0,189.4484,189.5375,189.0623,189.092,8501.0
2025-02-13 14:45:00,191.16,191.25,190.93,190.95,7688.0,189.2603,189.3494,189.0326,189.0524,7688.0
2025-02-13 14:50:00,190.96,191.3,190.96,191.24,3454.0,189.0623,189.3989,189.0623,189.3395,3454.0
2025-02-13 14:55:00,191.25,191.25,190.94,190.98,6469.0,189.3494,189.3494,189.0425,189.0821,6469.0
2025-02-13 15:00:00,191.0,191.57,190.91,191.5,26544.0,189.1019,189.6662,189.0128,189.5969,26544.0
2025-02-13 15:05:00,191.5,191.6,191.14,191.14,131197.0,189.5969,189.6959,189.2405,189.2405,131197.0
2025-02-13 15:10:00,191.16,191.41,191.04,191.25,14156.0,189.2603,189.5078,189.1415,189.3494,14156.0
2025-02-13 15:15:00,191.25,191.47,191.24,191.44,5062.0,189.3494,189.5672,189.3395,189.5375,5062.0
2025-02-13 15:20:00,191.44,191.44,191.01,191.02,7983.0,189.5375,189.5375,189.1118,189.1217,7983.0
2025-02-13 15:25:00,191.01,191.31,190.91,191.31,7360.0,189.1118,189.4088,189.0128,189.4088,7360.0
2025-02-13 15:30:00,191.34,191.9,191.34,191.89,10459.0,189.4385,189.9929,189.4385,189.983,10459.0
2025-02-13 15:35:00,191.89,192.03,191.73,191.95,12184.0,189.983,190.1216,189.8246,190.0424,12184.0
2025-02-13 15:40:00,191.95,191.95,191.74,191.76,18146.0,190.0424,190.0424,189.8345,189.8543,18146.0
2025-02-13 15:45:00,191.79,192.35,191.78,192.34,22218.0,189.884,190.4385,189.8741,190.4286,22218.0
2025-02-13 15:50:00,192.37,192.73,192.37,192.56,21773.0,190.4583,190.8147,190.4583,190.6464,21773.0
2025-02-13 15:55:00,192.56,193.08,192.56,192.76,74268.0,190.6464,191.1612,190.6464,190.8444,74268.0
2025-02-14 09:30:00,192.11,192.12,191.4,191.51,14671.0,190.2008,190.2107,189.4979,189.6068,14671.0
2025-02-14 09:35:00,191.62,191.66,190.56,191.41,17167.0,189.7157,189.7553,188.6662,189.5078,17167.0
2025-02-14 09:40:00,191.5,191.98,191.31,191.98,3627.0,189.5969,190.0721,189.4088,190.0721,3627.0
2025-02-14 09:45:00,191.74,192.12,191.71,191.99,6794.0,189.8345,190.2107,189.8048,190.082,6794.0
2025-02-14 09:50:00,191.99,192.0,191.5,191.66,6181.0,190.082,190.0919,189.5969,189.7553,6181.0
2025-02-14 09:55:00,191.65,191.75,191.5,191.61,5295.0,189.7454,189.8444,189.5969,189.7058,5295.0
2025-02-14 10:00:00,191.61,192.29,191.5,192.03,4575.0,189.7058,190.3791,189.5969,190.1216,4575.0
2025-02-14 10:05:00,192.21,192.34,192.12,192.34,1886.0,190.2998,190.4286,190.2107,190.4286,1886.0
2025-02-14 10:10:00,192.4,192.4,192.0,192.15,21181.0,190.488,190.488,190.0919,190.2404,21181.0
2025-02-14 10:15:00,192.0,192.1,192.0,192.06,7540.0,190.0919,190.1909,190.0919,190.1513,7540.0
2025-02-14 10:20:00,192.07,192.1,191.57,191.64,15580.0,190.1612,190.1909,189.6662,189.7355,15580.0
2025-02-14 10:25:00,191.64,192.03,191.61,192.0,25720.0,189.7355,190.1216,189.7058,190.0919,25720.0
2025-02-14 10:30:00,192.02,192.52,192.0,192.46,6107.0,190.1117,190.6068,190.0919,190.5474,6107.0
2025-02-14 10:35:00,192.46,192.55,192.22,192.4,1839.0,190.5474,190.6365,190.3097,190.488,1839.0
2025-02-14 10:40:00,192.4,192.61,192.24,192.58,13800.0,190.488,190.6959,190.3296,190.6662,13800.0
2025-02-14 10:45:00,192.62,192.69,192.27,192.44,5560.0,190.7058,190.7751,190.3593,190.5276,5560.0
2025-02-14 10:50:00,192.35,192.56,192.29,192.36,1669.0,190.4385,190.6464,190.3791,190.4484,1669.0
2025-02-14 10:55:00,192.31,192.41,192.0,192.0,9156.0,190.3989,190.4979,190.0919,190.0919,9156.0
2025-02-14 11:00:00,192.05,192.19,191.65,191.93,21420.0,190.1414,190.28,189.7454,190.0226,21420.0
2025-02-14 11:05:00,191.95,192.05,191.71,191.84,7774.0,190.0424,190.1414,189.8048,189.9335,7774.0
2025-02-14 11:10:00,191.84,191.93,191.72,191.82,5297.0,189.9335,190.0226,189.8147,189.9137,5297.0
2025-02-14 11:15:00,191.73,191.76,191.4,191.4,6852.0,189.8246,189.8543,189.4979,189.4979,6852.0
2025-02-14 11:20:00,191.39,191.47,191.36,191.47,2400.0,189.488,189.5672,189.4583,189.5672,2400.0
2025-02-14 11:25:00,191.32,191.49,191.32,191.42,2100.0,189.4187,189.587,189.4187,189.5177,2100.0
2025-02-14 11:30:00,191.33,191.33,190.71,190.71,6860.0,189.4286,189.4286,188.8148,188.8148,6860.0
2025-02-14 11:35:00,190.82,190.82,190.7,190.72,2039.0,188.9237,188.9237,188.8049,188.8247,2039.0
2025-02-14 11:40:00,190.79,190.92,190.74,190.84,9423.0,188.894,189.0227,188.8445,188.9435,9423.0
2025-02-14 11:45:00,190.88,190.98,190.66,190.66,4612.0,188.9831,189.0821,188.7653,188.7653,4612.0
2025-02-14 11:50:00,190.72,190.72,190.31,190.44,5555.0,188.8247,188.8247,188.4187,188.5474,5555.0
2025-02-14 11:55:00,190.47,190.67,190.44,190.67,3780.0,188.5771,188.7752,188.5474,188.7752,3780.0
2025-02-14 12:00:00,190.56,190.8,190.51,190.51,2618.0,188.6662,188.9039,188.6167,188.6167,2618.0
2025-02-14 12:05:00,190.59,191.0,190.2,190.2,23649.0,188.6959,189.1019,188.3098,188.3098,23649.0
2025-02-14 12:10:00,190.37,190.37,190.21,190.37,2000.0,188.4781,188.4781,188.3197,188.4781,2000.0
2025-02-14 12:15:00,190.31,190.45,190.17,190.17,10403.0,188.4187,188.5573,188.2801,188.2801,10403.0
2025-02-14 12:20:00,190.24,190.33,190.18,190.33,1432.0,188.3494,188.4385,188.29,188.4385,1432.0
2025-02-14 12:25:00,190.32,190.5,190.32,190.49,722.0,188.4286,188.6068,188.4286,188.5969,722.0
2025-02-14 12:30:00,190.54,190.9,190.54,190.8,5723.0,188.6464,189.0029,188.6464,188.9039,5723.0
2025-02-14 12:35:00,190.8,190.81,190.79,190.81,1292.0,188.9039,188.9138,188.894,188.9138,1292.0
2025-02-14 12:40:00,190.91,190.91,190.79,190.81,21639.0,189.0128,189.0128,188.894,188.9138,21639.0
2025-02-14 12:45:00,190.81,190.93,190.75,190.83,10676.0,188.9138,189.0326,188.8544,188.9336,10676.0
2025-02-14 12:50:00,190.83,190.83,190.55,190.72,24732.0,188.9336,188.9336,188.6563,188.8247,24732.0
2025-02-14 12:55:00,190.72,190.88,190.54,190.77,139264.0,188.8247,188.9831,188.6464,188.8742,139264.0
2025-02-14 13:00:00,190.68,190.68,190.37,190.37,9004.0,188.7851,188.7851,188.4781,188.4781,9004.0
2025-02-14 13:05:00,190.38,190.38,190.0,190.17,7963.0,188.488,188.488,188.1118,188.2801,7963.0
2025-02-14 13:10:00,190.17,190.43,190.12,190.26,3252.0,188.2801,188.5375,188.2306,188.3692,3252.0
2025-02-14 13:15:00,190.16,190.17,190.0,190.17,1078.0,188.2702,188.2801,188.1118,188.2801,1078.0
2025-02-14 13:20:00,190.17,190.59,190.17,190.47,3728.0,188.2801,188.6959,188.2801,188.5771,3728.0
2025-02-14 13:25:00,190.45,190.45,190.35,190.41,970.0,188.5573,188.5573,188.4583,188.5177,970.0
2025-02-14 13:30:00,190.41,190.82,190.4,190.73,257526.0,188.5177,188.9237,188.5078,188.8346,257526.0
2025-02-14 13:35:00,190.62,190.71,190.53,190.59,1481.0,188.7257,188.8148,188.6365,188.6959,1481.0
2025-02-14 13:40:00,190.59,190.64,189.72,189.92,10132.0,188.6959,188.7455,187.8346,188.0326,10132.0
2025-02-14 13:45:00,189.92,190.75,189.92,190.59,525162.0,188.0326,188.8544,188.0326,188.6959,525162.0
2025-02-14 13:50:00,190.59,190.82,190.59,190.73,8136.0,188.6959,188.9237,188.6959,188.8346,8136.0
2025-02-14 13:55:00,190.77,190.82,190.5,190.68,11692.0,188.8742,188.9237,188.6068,188.7851,11692.0
2025-02-14 14:00:00,190.68,190.76,190.67,190.69,6119.0,188.7851,188.8643,188.7752,188.795,6119.0
2025-02-14 14:05:00,190.68,190.68,190.5,190.5,1083.0,188.7851,188.7851,188.6068,188.6068,1083.0
2025-02-14 14:10:00,190.62,190.62,190.42,190.42,3160.0,188.7257,188.7257,188.5276,188.5276,3160.0
2025-02-14 14:15:00,190.37,190.52,190.02,190.02,2898.0,188.4781,188.6266,188.1316,188.1316,2898.0
2025-02-14 14:20:00,190.09,190.29,189.95,190.2,6844.0,188.2009,188.3989,188.0623,188.3098,6844.0
2025-02-14 14:25:00,190.24,190.24,189.82,189.82,4579.0,188.3494,188.3494,187.9336,187.9336,4579.0
2025-02-14 14:30:00,189.91,190.05,189.79,189.79,12001.0,188.0227,188.1613,187.9039,187.9039,12001.0
2025-02-14 14:35:00,189.78,190.0,189.68,189.94,14163.0,187.894,188.1118,187.795,188.0524,14163.0
2025-02-14 14:40:00,189.8,190.31,189.73,190.3,14865.0,187.9138,188.4187,187.8445,188.4088,14865.0
2025-02-14 14:45:00,190.23,190.26,189.85,189.85,3365.0,188.3395,188.3692,187.9633,187.9633,3365.0
2025-02-14 14:50:00,189.85,189.85,189.74,189.74,1650.0,187.9633,187.9633,187.8544,187.8544,1650.0
2025-02-14 14:55:00,189.72,189.83,189.37,189.37,9710.0,187.8346,187.9435,187.4881,187.4881,9710.0
2025-02-14 15:00:00,189.4,190.23,189.35,190.1,79966.0,187.5178,188.3395,187.4683,188.2108,79966.0
2025-02-14 15:05:00,190.1,190.13,189.81,189.88,11404.0,188.2108,188.2405,187.9237,187.993,11404.0
2025-02-14 15:10:00,189.88,189.95,189.29,189.36,24111.0,187.993,188.0623,187.4089,187.4782,24111.0
2025-02-14 15:15:00,189.32,189.5,188.62,188.62,1032715.0,187.4386,187.6168,186.7455,186.7455,1032715.0
2025-02-14 15:20:00,188.74,188.74,185.95,185.95,35307.0,186.8643,186.8643,184.1021,184.1021,35307.0
2025-02-14 15:25:00,186.06,187.67,185.8,187.39,67246.0,184.211,185.805,183.9536,185.5277,67246.0
2025-02-14 15:30:00,187.39,187.64,186.67,187.45,34946.0,185.5277,185.7753,184.8149,185.5872,34946.0
2025-02-14 15:35:00,187.38,187.5,187.06,187.44,28674.0,185.5178,185.6367,185.201,185.5773,28674.0
2025-02-14 15:40:00,187.44,187.74,186.76,186.9,36635.0,185.5773,185.8743,184.904,185.0426,36635.0
2025-02-14 15:45:00,187.0,187.39,186.66,187.3,45100.0,185.1416,185.5277,184.805,185.4386,45100.0
2025-02-14 15:50:00,187.39,187.74,187.3,187.74,75999.0,185.5277,185.8743,185.4386,185.8743,75999.0
2025-02-14 15:55:00,187.74,188.17,187.39,187.58,145582.0,185.8743,186.3,185.5277,185.7159,145582.0
2025-02-18 09:30:00,188.24,188.24,187.73,187.92,25884.0,186.3693,186.3693,185.8644,186.0525,25884.0
2025-02-18 09:35:00,187.92,189.67,187.91,189.34,20596.0,186.0525,187.7851,186.0426,187.4584,20596.0
2025-02-18 09:40:00,189.4,189.84,189.02,189.55,11392.0,187.5178,187.9534,187.1416,187.6663,11392.0
2025-02-18 09:45:00,189.58,190.31,189.25,190.3,413343.0,187.696,188.4187,187.3693,188.4088,413343.0
2025-02-18 09:50:00,190.31,190.32,189.25,189.92,17408.0,188.4187,188.4286,187.3693,188.0326,17408.0
2025-02-18 09:55:00,189.89,190.19,188.66,188.84,8491.0,188.0029,188.2999,186.7851,186.9633,8491.0
2025-02-18 10:00:00,188.82,189.28,188.65,188.99,66359.0,186.9435,187.399,186.7752,187.1118,66359.0
2025-02-18 10:05:00,189.25,189.47,188.83,188.86,8068.0,187.3693,187.5871,186.9534,186.9831,8068.0
2025-02-18 10:10:00,189.06,189.38,188.54,188.88,56266.0,187.1812,187.498,186.6663,187.0029,56266.0
2025-02-18 10:15:00,188.48,188.52,187.85,188.4,50850.0,186.6069,186.6465,185.9832,186.5277,50850.0
2025-02-18 10:20:00,188.19,188.99,188.1,188.98,36775.0,186.3198,187.1118,186.2307,187.1019,36775.0
2025-02-18 10:25:00,188.98,189.59,188.87,189.5,16058.0,187.1019,187.7059,186.993,187.6168,16058.0
2025-02-18 10:30:00,189.5,189.73,189.38,189.58,19111.0,187.6168,187.8445,187.498,187.696,19111.0
2025-02-18 10:35:00,189.59,190.03,189.57,189.98,7597.0,187.7059,188.1415,187.6861,188.092,7597.0
2025-02-18 10:40:00,190.0,190.4,189.99,190.17,5885.0,188.1118,188.5078,188.1019,188.2801,5885.0
2025-02-18 10:45:00,189.98,190.17,189.94,190.06,1345.0,188.092,188.2801,188.0524,188.1712,1345.0
2025-02-18 10:50:00,190.09,190.35,190.08,190.26,11411.0,188.2009,188.4583,188.191,188.3692,11411.0
2025-02-18 10:55:00,190.26,190.26,189.89,189.89,3777.0,188.3692,188.3692,188.0029,188.0029,3777.0
2025-02-18 11:00:00,190.11,190.11,189.65,189.78,3110.0,188.2207,188.2207,187.7653,187.894,3110.0
2025-02-18 11:05:00,189.78,190.12,189.69,190.06,204343.0,187.894,188.2306,187.8049,188.1712,204343.0
2025-02-18 11:10:00,189.99,190.38,189.82,190.34,8000.0,188.1019,188.488,187.9336,188.4484,8000.0
2025-02-18 11:15:00,190.44,190.74,190.44,190.61,2916.0,188.5474,188.8445,188.5474,188.7157,2916.0
2025-02-18 11:20:00,190.61,190.85,189.75,190.04,20889.0,188.7157,188.9534,187.8643,188.1514,20889.0
2025-02-18 11:25:00,190.12,190.2,189.64,189.9,5441.0,188.2306,188.3098,187.7554,188.0128,5441.0
2025-02-18 11:30:00,189.65,190.17,189.58,190.14,3854.0,187.7653,188.2801,187.696,188.2504,3854.0
2025-02-18 11:35:00,190.2,190.4,189.98,190.02,37036.0,188.3098,188.5078,188.092,188.1316,37036.0
2025-02-18 11:40:00,190.02,190.02,189.83,189.98,6392.0,188.1316,188.1316,187.9435,188.092,6392.0
2025-02-18 11:45:00,189.92,189.98,189.74,189.98,8057.0,188.0326,188.092,187.8544,188.092,8057.0
2025-02-18 11:50:00,190.03,190.06,189.79,189.89,125203.0,188.1415,188.1712,187.9039,188.0029,125203.0
2025-02-18 11:55:00,189.95,189.95,189.74,189.92,3463.0,188.0623,188.0623,187.8544,188.0326,3463.0
2025-02-18 12:00:00,189.82,190.06,189.82,190.04,17190.0,187.9336,188.1712,187.9336,188.1514,17190.0
2025-02-18 12:05:00,190.04,190.34,189.97,189.99,67298.0,188.1514,188.4484,188.0821,188.1019,67298.0
2025-02-18 12:10:00,189.98,190.07,189.92,190.0,4733.0,188.092,188.1811,188.0326,188.1118,4733.0
2025-02-18 12:15:00,189.96,190.02,189.74,189.74,3703.0,188.0722,188.1316,187.8544,187.8544,3703.0
2025-02-18 12:20:00,189.7,189.7,189.08,189.12,3380.0,187.8148,187.8148,187.201,187.2406,3380.0
2025-02-18 12:25:00,189.14,189.59,189.12,189.45,46091.0,187.2604,187.7059,187.2406,187.5673,46091.0
2025-02-18 12:30:00,189.45,189.62,189.3,189.56,4250.0,187.5673,187.7356,187.4188,187.6762,4250.0
2025-02-18 12:35:00,189.5,189.5,189.25,189.29,4294.0,187.6168,187.6168,187.3693,187.4089,4294.0
2025-02-18 12:40:00,189.28,189.36,189.04,189.19,3163.0,187.399,187.4782,187.1614,187.3099,3163.0
2025-02-18 12:45:00,189.19,189.23,189.1,189.23,2922.0,187.3099,187.3495,187.2208,187.3495,2922.0
2025-02-18 12:50:00,189.3,189.3,189.08,189.12,4081.0,187.4188,187.4188,187.201,187.2406,4081.0
2025-02-18 12:55:00,189.13,189.32,189.12,189.2,3997.0,187.2505,187.4386,187.2406,187.3198,3997.0
2025-02-18 13:00:00,189.2,189.49,189.15,189.32,2893.0,187.3198,187.6069,187.2703,187.4386,2893.0
2025-02-18 13:05:00,189.43,189.63,189.42,189.46,3105.0,187.5475,187.7455,187.5376,187.5772,3105.0
2025-02-18 13:10:00,189.48,189.51,189.34,189.43,2145.0,187.597,187.6267,187.4584,187.5475,2145.0
2025-02-18 13:15:00,189.52,189.67,189.43,189.45,8881.0,187.6366,187.7851,187.5475,187.5673,8881.0
2025-02-18 13:20:00,189.35,189.42,189.23,189.42,6598.0,187.4683,187.5376,187.3495,187.5376,6598.0
2025-02-18 13:25:00,189.38,189.52,189.31,189.42,3130.0,187.498,187.6366,187.4287,187.5376,3130.0
2025-02-18 13:30:00,189.52,189.74,189.42,189.74,5799.0,187.6366,187.8544,187.5376,187.8544,5799.0
2025-02-18 13:35:00,189.74,189.77,189.17,189.27,8377.0,187.8544,187.8841,187.2901,187.3891,8377.0
2025-02-18 13:40:00,189.27,189.42,189.19,189.2,5559.0,187.3891,187.5376,187.3099,187.3198,5559.0
2025-02-18 13:45:00,189.2,189.4,189.17,189.4,7266.0,187.3198,187.5178,187.2901,187.5178,7266.0
2025-02-18 13:50:00,189.51,189.51,189.2,189.22,2883.0,187.6267,187.6267,187.3198,187.3396,2883.0
2025-02-18 13:55:00,189.23,189.29,188.98,189.03,8361.0,187.3495,187.4089,187.1019,187.1515,8361.0
2025-02-18 14:00:00,188.91,189.01,188.65,188.72,18322.0,187.0326,187.1317,186.7752,186.8445,18322.0
2025-02-18 14:05:00,188.72,188.79,188.56,188.74,7222.0,186.8445,186.9138,186.6861,186.8643,7222.0
2025-02-18 14:10:00,188.74,188.84,188.46,188.68,25631.0,186.8643,186.9633,186.5871,186.8049,25631.0
2025-02-18 14:15:00,188.56,188.61,188.29,188.29,14666.0,186.6861,186.7356,186.4188,186.4188,14666.0
2025-02-18 14:20:00,188.3,188.63,188.3,188.49,24998.0,186.4287,186.7554,186.4287,186.6168,24998.0
2025-02-18 14:25:00,188.56,188.78,188.41,188.69,210495.0,186.6861,186.9039,186.5376,186.8148,210495.0
2025-02-18 14:30:00,188.69,188.69,188.41,188.59,21813.0,186.8148,186.8148,186.5376,186.7158,21813.0
2025-02-18 14:35:00,188.59,188.67,188.35,188.39,19998.0,186.7158,186.795,186.4782,186.5178,19998.0
2025-02-18 14:40:00,188.32,188.69,188.24,188.63,42492.0,186.4485,186.8148,186.3693,186.7554,42492.0
2025-02-18 14:45:00,188.63,189.01,188.5,188.95,443153.0,186.7554,187.1317,186.6267,187.0722,443153.0
2025-02-18 14:50:00,188.94,189.07,188.91,188.92,13181.0,187.0623,187.1911,187.0326,187.0425,13181.0
2025-02-18 14:55:00,188.95,189.01,188.89,188.89,37802.0,187.0722,187.1317,187.0128,187.0128,37802.0
2025-02-18 15:00:00,188.87,189.0,188.71,188.72,11062.0,186.993,187.1217,186.8346,186.8445,11062.0
2025-02-18 15:05:00,188.71,188.77,188.54,188.62,9388.0,186.8346,186.894,186.6663,186.7455,9388.0
2025-02-18 15:10:00,188.61,188.69,188.46,188.49,10664.0,186.7356,186.8148,186.5871,186.6168,10664.0
2025-02-18 15:15:00,188.48,188.53,188.39,188.49,26650.0,186.6069,186.6564,186.5178,186.6168,26650.0
2025-02-18 15:20:00,188.49,188.91,188.47,188.9,19278.0,186.6168,187.0326,186.597,187.0227,19278.0
2025-02-18 15:25:00,188.9,188.99,188.75,188.94,15930.0,187.0227,187.1118,186.8742,187.0623,15930.0
2025-02-18 15:30:00,188.93,189.07,188.73,188.79,57509.0,187.0524,187.1911,186.8544,186.9138,57509.0
2025-02-18 15:35:00,188.8,188.85,188.67,188.78,16815.0,186.9237,186.9732,186.795,186.9039,16815.0
2025-02-18 15:40:00,188.75,188.75,188.29,188.5,13080.0,186.8742,186.8742,186.4188,186.6267,13080.0
2025-02-18 15:45:00,188.49,188.55,188.38,188.49,37236.0,186.6168,186.6762,186.5079,186.6168,37236.0
2025-02-18 15:50:00,188.5,188.51,188.3,188.39,32882.0,186.6267,186.6366,186.4287,186.5178,32882.0
2025-02-18 15:55:00,188.33,189.02,188.24,188.96,163084.0,186.4584,187.1416,186.3693,187.0821,163084.0
2025-02-19 09:30:00,188.7,189.03,187.98,189.03,25990.0,186.8247,187.1515,186.1119,187.1515,25990.0
2025-02-19 09:35:00,189.05,189.47,189.05,189.39,4571.0,187.1713,187.5871,187.1713,187.5079,4571.0
2025-02-19 09:40:00,189.41,190.32,189.34,190.32,10581.0,187.5277,188.4286,187.4584,188.4286,10581.0
2025-02-19 09:45:00,190.31,190.31,189.97,190.02,3697.0,188.4187,188.4187,188.0821,188.1316,3697.0
2025-02-19 09:50:00,189.84,189.84,189.53,189.71,2914.0,187.9534,187.9534,187.6465,187.8247,2914.0
2025-02-19 09:55:00,189.66,190.33,189.66,190.04,6558.0,187.7752,188.4385,187.7752,188.1514,6558.0
2025-02-19 10:00:00,190.13,190.37,190.12,190.2,6165.0,188.2405,188.4781,188.2306,188.3098,6165.0
2025-02-19 10:05:00,190.48,190.8,190.38,190.65,13679.0,188.587,188.9039,188.488,188.7554,13679.0
2025-02-19 10:10:00,190.64,190.65,190.22,190.22,2997.0,188.7455,188.7554,188.3296,188.3296,2997.0
2025-02-19 10:15:00,190.43,190.58,190.27,190.43,1080.0,188.5375,188.686,188.3791,188.5375,1080.0
2025-02-19 10:20:00,190.5,190.65,190.27,190.34,3782.0,188.6068,188.7554,188.3791,188.4484,3782.0
2025-02-19 10:25:00,190.42,190.42,190.01,190.28,3292.0,188.5276,188.5276,188.1217,188.389,3292.0
2025-02-19 10:30:00,189.94,190.18,189.92,190.0,3136.0,188.0524,188.29,188.0326,188.1118,3136.0
2025-02-19 10:35:00,190.01,190.1,189.85,189.85,800.0,188.1217,188.2108,187.9633,187.9633,800.0
2025-02-19 10:40:00,189.95,190.04,189.79,189.84,2206.0,188.0623,188.1514,187.9039,187.9534,2206.0
2025-02-19 10:45:00,189.76,189.76,189.53,189.65,2136.0,187.8742,187.8742,187.6465,187.7653,2136.0
2025-02-19 10:50:00,189.73,190.0,189.73,190.0,2801.0,187.8445,188.1118,187.8445,188.1118,2801.0
2025-02-19 10:55:00,190.0,190.15,189.94,190.15,2129.0,188.1118,188.2603,188.0524,188.2603,2129.0
2025-02-19 11:00:00,190.06,190.16,189.91,189.95,5013.0,188.1712,188.2702,188.0227,188.0623,5013.0
2025-02-19 11:05:00,189.94,190.04,189.94,189.99,625.0,188.0524,188.1514,188.0524,188.1019,625.0
2025-02-19 11:10:00,190.0,190.18,189.99,190.06,1572.0,188.1118,188.29,188.1019,188.1712,1572.0
2025-02-19 11:15:00,190.17,190.17,189.9,189.92,1000.0,188.2801,188.2801,188.0128,188.0326,1000.0
2025-02-19 11:20:00,189.86,190.11,189.79,190.06,4268.0,187.9732,188.2207,187.9039,188.1712,4268.0
2025-02-19 11:25:00,190.06,190.16,189.9,189.91,6352.0,188.1712,188.2702,188.0128,188.0227,6352.0
2025-02-19 11:30:00,190.13,190.13,189.78,189.87,3768.0,188.2405,188.2405,187.894,187.9831,3768.0
2025-02-19 11:35:00,189.66,189.76,189.64,189.65,2382.0,187.7752,187.8742,187.7554,187.7653,2382.0
2025-02-19 11:40:00,189.65,189.9,189.65,189.88,3639.0,187.7653,188.0128,187.7653,187.993,3639.0
2025-02-19 11:45:00,189.93,190.22,189.9,190.22,14083.0,188.0425,188.3296,188.0128,188.3296,14083.0
2025-02-19 11:50:00,190.11,190.32,190.05,190.2,2552.0,188.2207,188.4286,188.1613,188.3098,2552.0
2025-02-19 11:55:00,190.15,190.15,190.02,190.14,1944.0,188.2603,188.2603,188.1316,188.2504,1944.0
2025-02-19 12:00:00,190.03,190.28,189.97,190.28,3802.0,188.1415,188.389,188.0821,188.389,3802.0
2025-02-19 12:05:00,190.28,190.28,189.95,190.09,6001.0,188.389,188.389,188.0623,188.2009,6001.0
2025-02-19 12:10:00,190.03,190.04,189.85,189.92,15820.0,188.1415,188.1514,187.9633,188.0326,15820.0
2025-02-19 12:15:00,189.94,190.06,189.93,190.03,4213.0,188.0524,188.1712,188.0425,188.1415,4213.0
2025-02-19 12:20:00,190.03,190.04,189.77,189.78,8092.0,188.1415,188.1514,187.8841,187.894,8092.0
2025-02-19 12:25:00,189.77,189.91,189.71,189.75,4063.0,187.8841,188.0227,187.8247,187.8643,4063.0
2025-02-19 12:30:00,189.77,189.85,189.6,189.71,2424.0,187.8841,187.9633,187.7158,187.8247,2424.0
2025-02-19 12:35:00,189.72,190.15,189.7,190.15,7039.0,187.8346,188.2603,187.8148,188.2603,7039.0
2025-02-19 12:40:00,190.01,190.16,189.9,190.06,4625.0,188.1217,188.2702,188.0128,188.1712,4625.0
2025-02-19 12:45:00,190.06,190.11,189.95,190.0,3644.0,188.1712,188.2207,188.0623,188.1118,3644.0
2025-02-19 12:50:00,190.0,190.01,189.58,189.59,8402.0,188.1118,188.1217,187.696,187.7059,8402.0
2025-02-19 12:55:00,189.56,189.84,189.56,189.7,2481.0,187.6762,187.9534,187.6762,187.8148,2481.0
2025-02-19 13:00:00,189.68,189.83,189.5,189.56,3344.0,187.795,187.9435,187.6168,187.6762,3344.0
2025-02-19 13:05:00,189.46,189.71,189.46,189.68,1391.0,187.5772,187.8247,187.5772,187.795,1391.0
2025-02-19 13:10:00,189.54,189.57,189.37,189.46,2312.0,187.6564,187.6861,187.4881,187.5772,2312.0
2025-02-19 13:15:00,189.36,189.5,189.36,189.44,1138.0,187.4782,187.6168,187.4782,187.5574,1138.0
2025-02-19 13:20:00,189.44,189.5,189.37,189.42,3177.0,187.5574,187.6168,187.4881,187.5376,3177.0
2025-02-19 13:25:00,189.37,189.42,189.34,189.42,2452.0,187.4881,187.5376,187.4584,187.5376,2452.0
2025-02-19 13:30:00,189.5,189.63,189.42,189.56,5068.0,187.6168,187.7455,187.5376,187.6762,5068.0
2025-02-19 13:35:00,189.47,189.52,189.47,189.52,423.0,187.5871,187.6366,187.5871,187.6366,423.0
2025-02-19 13:40:00,189.52,189.67,189.51,189.55,1796.0,187.6366,187.7851,187.6267,187.6663,1796.0
2025-02-19 13:45:00,189.6,189.64,189.55,189.6,1402.0,187.7158,187.7554,187.6663,187.7158,1402.0
2025-02-19 13:50:00,189.61,189.76,189.6,189.73,10102.0,187.7257,187.8742,187.7158,187.8445,10102.0
2025-02-19 13:55:00,189.73,190.01,189.66,189.81,16917.0,187.8445,188.1217,187.7752,187.9237,16917.0
2025-02-19 14:00:00,189.81,190.11,189.78,190.1,7180.0,187.9237,188.2207,187.894,188.2108,7180.0
2025-02-19 14:05:00,190.21,190.21,190.0,190.19,4125.0,188.3197,188.3197,188.1118,188.2999,4125.0
2025-02-19 14:10:00,190.16,190.35,190.16,190.35,2648.0,188.2702,188.4583,188.2702,188.4583,2648.0
2025-02-19 14:15:00,190.43,190.61,190.43,190.53,3974.0,188.5375,188.7157,188.5375,188.6365,3974.0
2025-02-19 14:20:00,190.55,190.61,190.52,190.56,3700.0,188.6563,188.7157,188.6266,188.6662,3700.0
2025-02-19 14:25:00,190.56,190.72,190.54,190.6,7282.0,188.6662,188.8247,188.6464,188.7058,7282.0
2025-02-19 14:30:00,190.63,190.63,190.41,190.41,3473.0,188.7356,188.7356,188.5177,188.5177,3473.0
2025-02-19 14:35:00,190.41,190.47,190.36,190.39,2534.0,188.5177,188.5771,188.4682,188.4979,2534.0
2025-02-19 14:40:00,190.42,190.42,190.13,190.28,5925.0,188.5276,188.5276,188.2405,188.389,5925.0
2025-02-19 14:45:00,190.37,190.42,190.26,190.42,2944.0,188.4781,188.5276,188.3692,188.5276,2944.0
2025-02-19 14:50:00,190.36,190.42,190.32,190.36,3502.0,188.4682,188.5276,188.4286,188.4682,3502.0
2025-02-19 14:55:00,190.38,190.47,190.31,190.42,5456.0,188.488,188.5771,188.4187,188.5276,5456.0
2025-02-19 15:00:00,190.47,190.53,190.41,190.41,1958.0,188.5771,188.6365,188.5177,188.5177,1958.0
2025-02-19 15:05:00,190.39,190.51,190.24,190.25,4546.0,188.4979,188.6167,188.3494,188.3593,4546.0
2025-02-19 15:10:00,190.34,190.54,190.32,190.47,4328.0,188.4484,188.6464,188.4286,188.5771,4328.0
2025-02-19 15:15:00,190.46,190.78,190.46,190.54,5130.0,188.5672,188.8841,188.5672,188.6464,5130.0
2025-02-19 15:20:00,190.59,190.86,190.59,190.83,5432.0,188.6959,188.9633,188.6959,188.9336,5432.0
2025-02-19 15:25:00,190.84,191.08,190.84,191.02,2959.0,188.9435,189.1811,188.9435,189.1217,2959.0
2025-02-19 15:30:00,191.09,191.26,191.01,191.01,7283.0,189.191,189.3593,189.1118,189.1118,7283.0
2025-02-19 15:35:00,191.01,191.15,190.97,191.14,6927.0,189.1118,189.2504,189.0722,189.2405,6927.0
2025-02-19 15:40:00,191.1,191.2,190.98,191.17,7934.0,189.2009,189.2999,189.0821,189.2702,7934.0
2025-02-19 15:45:00,191.17,191.5,191.12,191.38,14443.0,189.2702,189.5969,189.2207,189.4781,14443.0
2025-02-19 15:50:00,191.46,191.79,191.23,191.42,38335.0,189.5573,189.884,189.3296,189.5177,38335.0
2025-02-19 15:55:00,191.48,191.76,191.37,191.65,91794.0,189.5771,189.8543,189.4682,189.7454,91794.0
2025-02-20 09:30:00,190.0,190.49,188.44,189.23,30009.0,188.1118,188.5969,186.5673,187.3495,30009.0
2025-02-20 09:35:00,188.53,189.16,186.22,186.68,36205.0,186.6564,187.2802,184.3694,184.8248,36205.0
2025-02-20 09:40:00,186.69,187.33,185.6,186.63,25575.0,184.8347,185.4683,183.7555,184.7753,25575.0
2025-02-20 09:45:00,186.67,188.07,186.58,188.06,68266.0,184.8149,186.201,184.7258,186.1911,68266.0
2025-02-20 09:50:00,187.83,188.22,187.69,188.03,13209.0,185.9634,186.3495,185.8248,186.1614,13209.0
2025-02-20 09:55:00,188.01,188.27,187.75,187.9,7788.0,186.1416,186.399,185.8842,186.0327,7788.0
2025-02-20 10:00:00,187.98,188.29,187.5,187.89,31856.0,186.1119,186.4188,185.6367,186.0228,31856.0
2025-02-20 10:05:00,187.9,187.95,187.34,187.92,13137.0,186.0327,186.0822,185.4782,186.0525,13137.0
2025-02-20 10:10:00,187.89,188.28,187.81,188.15,19188.0,186.0228,186.4089,185.9436,186.2802,19188.0
2025-02-20 10:15:00,188.28,188.31,187.86,188.03,4790.0,186.4089,186.4386,185.9931,186.1614,4790.0
2025-02-20 10:20:00,188.15,188.23,188.0,188.14,4948.0,186.2802,186.3594,186.1317,186.2703,4948.0
2025-02-20 10:25:00,188.2,188.32,187.78,187.78,3937.0,186.3297,186.4485,185.9139,185.9139,3937.0
2025-02-20 10:30:00,187.79,188.08,187.71,187.73,14010.0,185.9238,186.2109,185.8446,185.8644,14010.0
2025-02-20 10:35:00,187.68,187.91,187.08,187.33,12321.0,185.8149,186.0426,185.2208,185.4683,12321.0
2025-02-20 10:40:00,187.34,188.42,187.34,188.36,17253.0,185.4782,186.5475,185.4782,186.4881,17253.0
2025-02-20 10:45:00,188.36,188.42,187.75,187.94,8113.0,186.4881,186.5475,185.8842,186.0723,8113.0
2025-02-20 10:50:00,187.94,188.25,187.94,187.96,3026.0,186.0723,186.3792,186.0723,186.0921,3026.0
2025-02-20 10:55:00,187.91,188.38,187.77,188.27,5404.0,186.0426,186.5079,185.904,186.399,5404.0
2025-02-20 11:00:00,188.34,188.34,188.09,188.1,6553.0,186.4683,186.4683,186.2208,186.2307,6553.0
2025-02-20 11:05:00,188.05,188.38,188.02,188.25,4670.0,186.1812,186.5079,186.1515,186.3792,4670.0
2025-02-20 11:10:00,188.37,188.49,188.23,188.34,5609.0,186.498,186.6168,186.3594,186.4683,5609.0
2025-02-20 11:15:00,188.23,188.3,188.09,188.28,4637.0,186.3594,186.4287,186.2208,186.4089,4637.0
2025-02-20 11:20:00,188.25,188.35,188.04,188.08,4401.0,186.3792,186.4782,186.1713,186.2109,4401.0
2025-02-20 11:25:00,188.08,188.32,188.03,188.17,3613.0,186.2109,186.4485,186.1614,186.3,3613.0
2025-02-20 11:30:00,188.25,188.25,187.85,187.86,8148.0,186.3792,186.3792,185.9832,185.9931,8148.0
2025-02-20 11:35:00,187.62,187.72,187.45,187.68,4856.0,185.7555,185.8545,185.5872,185.8149,4856.0
2025-02-20 11:40:00,187.71,187.94,187.7,187.91,3363.0,185.8446,186.0723,185.8347,186.0426,3363.0
2025-02-20 11:45:00,187.95,188.11,187.88,187.97,7079.0,186.0822,186.2406,186.0129,186.102,7079.0
2025-02-20 11:50:00,187.96,188.2,187.88,188.15,4042.0,186.0921,186.3297,186.0129,186.2802,4042.0
2025-02-20 11:55:00,188.25,188.25,188.05,188.05,2813.0,186.3792,186.3792,186.1812,186.1812,2813.0
2025-02-20 12:00:00,188.1,188.1,187.76,187.99,6711.0,186.2307,186.2307,185.8941,186.1218,6711.0
2025-02-20 12:05:00,187.99,188.15,187.98,188.1,2411.0,186.1218,186.2802,186.1119,186.2307,2411.0
2025-02-20 12:10:00,188.14,188.24,187.98,188.24,3334.0,186.2703,186.3693,186.1119,186.3693,3334.0
2025-02-20 12:15:00,188.25,188.45,188.24,188.3,3373.0,186.3792,186.5772,186.3693,186.4287,3373.0
2025-02-20 12:20:00,188.28,188.33,188.21,188.21,5542.0,186.4089,186.4584,186.3396,186.3396,5542.0
2025-02-20 12:25:00,188.2,188.23,187.88,188.02,6286.0,186.3297,186.3594,186.0129,186.1515,6286.0
2025-02-20 12:30:00,188.0,188.31,187.99,188.28,1502.0,186.1317,186.4386,186.1218,186.4089,1502.0
2025-02-20 12:35:00,188.36,188.43,188.24,188.24,2522.0,186.4881,186.5574,186.3693,186.3693,2522.0
2025-02-20 12:40:00,188.16,188.3,188.16,188.3,2162.0,186.2901,186.4287,186.2901,186.4287,2162.0
2025-02-20 12:45:00,188.27,188.41,187.99,187.99,3220.0,186.399,186.5376,186.1218,186.1218,3220.0
2025-02-20 12:50:00,187.93,187.94,187.84,187.86,2000.0,186.0624,186.0723,185.9733,185.9931,2000.0
2025-02-20 12:55:00,187.85,187.86,187.62,187.76,2540.0,185.9832,185.9931,185.7555,185.8941,2540.0
2025-02-20 13:00:00,187.75,187.88,187.46,187.46,1500.0,185.8842,186.0129,185.5971,185.5971,1500.0
2025-02-20 13:05:00,187.59,187.59,187.49,187.5,1094.0,185.7258,185.7258,185.6268,185.6367,1094.0
2025-02-20 13:10:00,187.52,187.68,187.45,187.67,2043.0,185.6565,185.8149,185.5872,185.805,2043.0
2025-02-20 13:15:00,187.69,187.75,187.41,187.53,6528.0,185.8248,185.8842,185.5476,185.6664,6528.0
2025-02-20 13:20:00,187.45,187.54,187.43,187.54,2123.0,185.5872,185.6763,185.5674,185.6763,2123.0
2025-02-20 13:25:00,187.46,187.53,187.46,187.53,1464.0,185.5971,185.6664,185.5971,185.6664,1464.0
2025-02-20 13:30:00,187.53,187.84,187.52,187.84,4003.0,185.6664,185.9733,185.6565,185.9733,4003.0
2025-02-20 13:35:00,187.78,188.15,187.78,188.15,1612.0,185.9139,186.2802,185.9139,186.2802,1612.0
2025-02-20 13:40:00,188.14,188.42,188.08,188.38,2213.0,186.2703,186.5475,186.2109,186.5079,2213.0
2025-02-20 13:45:00,188.4,188.47,188.07,188.18,6401.0,186.5277,186.597,186.201,186.3099,6401.0
2025-02-20 13:50:00,188.18,188.18,188.04,188.07,2395.0,186.3099,186.3099,186.1713,186.201,2395.0
2025-02-20 13:55:00,188.14,188.22,188.13,188.14,1602.0,186.2703,186.3495,186.2604,186.2703,1602.0
2025-02-20 14:00:00,188.18,188.36,188.18,188.27,1504.0,186.3099,186.4881,186.3099,186.399,1504.0
2025-02-20 14:05:00,188.34,188.65,188.34,188.6,3711.0,186.4683,186.7752,186.4683,186.7257,3711.0
2025-02-20 14:10:00,188.8,188.86,188.74,188.82,2731.0,186.9237,186.9831,186.8643,186.9435,2731.0
2025-02-20 14:15:00,188.74,188.75,188.6,188.68,2266.0,186.8643,186.8742,186.7257,186.8049,2266.0
2025-02-20 14:20:00,188.64,188.69,188.61,188.67,2384.0,186.7653,186.8148,186.7356,186.795,2384.0
2025-02-20 14:25:00,188.7,188.73,188.55,188.57,3789.0,186.8247,186.8544,186.6762,186.696,3789.0
2025-02-20 14:30:00,188.52,188.64,188.52,188.63,850.0,186.6465,186.7653,186.6465,186.7554,850.0
2025-02-20 14:35:00,188.7,188.84,188.7,188.78,2318.0,186.8247,186.9633,186.8247,186.9039,2318.0
2025-02-20 14:40:00,188.77,189.01,188.77,189.01,2046.0,186.894,187.1317,186.894,187.1317,2046.0
2025-02-20 14:45:00,189.08,189.13,189.02,189.13,5945.0,187.201,187.2505,187.1416,187.2505,5945.0
2025-02-20 14:50:00,189.13,189.15,189.04,189.15,3095.0,187.2505,187.2703,187.1614,187.2703,3095.0
2025-02-20 14:55:00,189.23,189.34,189.21,189.23,6157.0,187.3495,187.4584,187.3297,187.3495,6157.0
2025-02-20 15:00:00,189.31,189.32,189.02,189.07,7724.0,187.4287,187.4386,187.1416,187.1911,7724.0
2025-02-20 15:05:00,189.14,189.29,189.11,189.12,3388.0,187.2604,187.4089,187.2307,187.2406,3388.0
2025-02-20 15:10:00,189.22,189.23,189.12,189.2,2604.0,187.3396,187.3495,187.2406,187.3198,2604.0
2025-02-20 15:15:00,189.22,189.38,189.21,189.3,6479.0,187.3396,187.498,187.3297,187.4188,6479.0
2025-02-20 15:20:00,189.31,189.34,189.23,189.34,4179.0,187.4287,187.4584,187.3495,187.4584,4179.0
2025-02-20 15:25:00,189.33,189.42,189.26,189.31,7865.0,187.4485,187.5376,187.3792,187.4287,7865.0
2025-02-20 15:30:00,189.26,189.34,189.19,189.28,5045.0,187.3792,187.4584,187.3099,187.399,5045.0
2025-02-20 15:35:00,189.28,189.29,189.03,189.09,3526.0,187.399,187.4089,187.1515,187.2109,3526.0
2025-02-20 15:40:00,189.09,189.23,188.97,188.97,9193.0,187.2109,187.3495,187.092,187.092,9193.0
2025-02-20 15:45:00,188.97,189.31,188.89,189.25,13909.0,187.092,187.4287,187.0128,187.3693,13909.0
2025-02-20 15:50:00,189.27,189.53,189.07,189.46,38086.0,187.3891,187.6465,187.1911,187.5772,38086.0
2025-02-20 15:55:00,189.53,189.91,189.15,189.19,95093.0,187.6465,188.0227,187.2703,187.3099,95093.0
2025-02-21 09:30:00,188.93,189.75,188.02,188.02,48521.0,187.0524,187.8643,186.1515,186.1515,48521.0
2025-02-21 09:35:00,188.06,188.86,188.06,188.86,3707.0,186.1911,186.9831,186.1911,186.9831,3707.0
2025-02-21 09:40:00,188.86,188.98,188.58,188.58,3992.0,186.9831,187.1019,186.7059,186.7059,3992.0
2025-02-21 09:45:00,188.56,188.89,188.23,188.28,3371.0,186.6861,187.0128,186.3594,186.4089,3371.0
2025-02-21 09:50:00,188.27,188.47,188.04,188.27,3386.0,186.399,186.597,186.1713,186.399,3386.0
2025-02-21 09:55:00,188.16,188.46,188.11,188.46,2716.0,186.2901,186.5871,186.2406,186.5871,2716.0
2025-02-21 10:00:00,188.15,188.34,188.0,188.3,2990.0,186.2802,186.4683,186.1317,186.4287,2990.0
2025-02-21 10:05:00,188.35,188.64,188.0,188.64,5884.0,186.4782,186.7653,186.1317,186.7653,5884.0
2025-02-21 10:10:00,188.75,188.75,188.24,188.24,3250.0,186.8742,186.8742,186.3693,186.3693,3250.0
2025-02-21 10:15:00,188.22,188.33,188.14,188.29,1562.0,186.3495,186.4584,186.2703,186.4188,1562.0
2025-02-21 10:20:00,188.28,188.75,188.28,188.66,3487.0,186.4089,186.8742,186.4089,186.7851,3487.0
2025-02-21 10:25:00,188.59,188.68,188.51,188.68,1900.0,186.7158,186.8049,186.6366,186.8049,1900.0
2025-02-21 10:30:00,188.7,188.94,188.61,188.7,2745.0,186.8247,187.0623,186.7356,186.8247,2745.0
2025-02-21 10:35:00,188.73,188.88,188.69,188.74,1400.0,186.8544,187.0029,186.8148,186.8643,1400.0
2025-02-21 10:40:00,188.74,188.91,188.73,188.77,1788.0,186.8643,187.0326,186.8544,186.894,1788.0
2025-02-21 10:45:00,188.77,189.04,188.57,188.57,3472.0,186.894,187.1614,186.696,186.696,3472.0
2025-02-21 10:50:00,188.6,188.72,188.57,188.72,2540.0,186.7257,186.8445,186.696,186.8445,2540.0
2025-02-21 10:55:00,188.64,188.73,188.47,188.52,3039.0,186.7653,186.8544,186.597,186.6465,3039.0
2025-02-21 11:00:00,188.5,188.83,188.5,188.56,4268.0,186.6267,186.9534,186.6267,186.6861,4268.0
2025-02-21 11:05:00,188.56,188.56,188.45,188.45,779.0,186.6861,186.6861,186.5772,186.5772,779.0
2025-02-21 11:10:00,188.43,188.47,188.35,188.35,630.0,186.5574,186.597,186.4782,186.4782,630.0
2025-02-21 11:15:00,188.37,188.39,187.98,187.98,2593.0,186.498,186.5178,186.1119,186.1119,2593.0
2025-02-21 11:20:00,188.12,188.23,187.97,188.13,3204.0,186.2505,186.3594,186.102,186.2604,3204.0
2025-02-21 11:25:00,188.13,188.27,188.03,188.03,3701.0,186.2604,186.399,186.1614,186.1614,3701.0
2025-02-21 11:30:00,188.15,188.28,188.04,188.13,8518.0,186.2802,186.4089,186.1713,186.2604,8518.0
2025-02-21 11:35:00,188.21,188.21,188.06,188.06,1330.0,186.3396,186.3396,186.1911,186.1911,1330.0
2025-02-21 11:40:00,188.17,188.25,188.02,188.13,8596.0,186.3,186.3792,186.1515,186.2604,8596.0
2025-02-21 11:45:00,188.13,188.64,188.13,188.49,7625.0,186.2604,186.7653,186.2604,186.6168,7625.0
2025-02-21 11:50:00,188.41,188.47,188.34,188.44,2036.0,186.5376,186.597,186.4683,186.5673,2036.0
2025-02-21 11:55:00,188.44,188.65,188.35,188.56,2723.0,186.5673,186.7752,186.4782,186.6861,2723.0
2025-02-21 12:00:00,188.55,188.55,188.45,188.55,3450.0,186.6762,186.6762,186.5772,186.6762,3450.0
2025-02-21 12:05:00,188.63,188.63,188.32,188.32,3161.0,186.7554,186.7554,186.4485,186.4485,3161.0
2025-02-21 12:10:00,188.22,188.5,188.18,188.5,3019.0,186.3495,186.6267,186.3099,186.6267,3019.0
2025-02-21 12:15:00,188.43,188.5,188.34,188.42,2155.0,186.5574,186.6267,186.4683,186.5475,2155.0
2025-02-21 12:20:00,188.34,188.47,188.34,188.41,1466.0,186.4683,186.597,186.4683,186.5376,1466.0
2025-02-21 12:25:00,188.42,188.42,188.12,188.12,1826.0,186.5475,186.5475,186.2505,186.2505,1826.0
2025-02-21 12:30:00,188.12,188.15,187.97,188.03,3600.0,186.2505,186.2802,186.102,186.1614,3600.0
2025-02-21 12:35:00,188.05,188.2,188.05,188.09,3217.0,186.1812,186.3297,186.1812,186.2208,3217.0
2025-02-21 12:40:00,188.09,188.36,188.09,188.3,2488.0,186.2208,186.4881,186.2208,186.4287,2488.0
2025-02-21 12:45:00,188.3,188.42,188.3,188.34,3749.0,186.4287,186.5475,186.4287,186.4683,3749.0
2025-02-21 12:50:00,188.33,188.33,188.09,188.15,5422.0,186.4584,186.4584,186.2208,186.2802,5422.0
2025-02-21 12:55:00,188.19,188.19,187.79,187.79,6897.0,186.3198,186.3198,185.9238,185.9238,6897.0
2025-02-21 13:00:00,187.74,187.75,187.28,187.33,3121.0,185.8743,185.8842,185.4188,185.4683,3121.0
2025-02-21 13:05:00,187.33,187.33,187.02,187.2,2830.0,185.4683,185.4683,185.1614,185.3396,2830.0
2025-02-21 13:10:00,187.28,187.3,186.88,187.3,5345.0,185.4188,185.4386,185.0228,185.4386,5345.0
2025-02-21 13:15:00,187.3,187.43,187.11,187.16,5391.0,185.4386,185.5674,185.2505,185.3,5391.0
2025-02-21 13:20:00,187.03,187.16,186.82,187.16,4651.0,185.1713,185.3,184.9634,185.3,4651.0
2025-02-21 13:25:00,187.07,187.15,186.78,186.78,2687.0,185.2109,185.2901,184.9238,184.9238,2687.0
2025-02-21 13:30:00,186.84,186.85,186.44,186.55,5887.0,184.9832,184.9931,184.5872,184.6961,5887.0
2025-02-21 13:35:00,186.56,186.75,186.4,186.4,9976.0,184.706,184.8941,184.5476,184.5476,9976.0
2025-02-21 13:40:00,186.59,186.62,186.39,186.39,6204.0,184.7357,184.7654,184.5377,184.5377,6204.0
2025-02-21 13:45:00,186.41,186.77,186.41,186.64,5936.0,184.5575,184.9139,184.5575,184.7852,5936.0
2025-02-21 13:50:00,186.75,186.95,186.68,186.78,4152.0,184.8941,185.0921,184.8248,184.9238,4152.0
2025-02-21 13:55:00,186.78,186.86,186.68,186.75,2692.0,184.9238,185.003,184.8248,184.8941,2692.0
2025-02-21 14:00:00,186.69,186.8,186.51,186.62,3934.0,184.8347,184.9436,184.6565,184.7654,3934.0
2025-02-21 14:05:00,186.62,186.86,186.61,186.86,5292.0,184.7654,185.003,184.7555,185.003,5292.0
2025-02-21 14:10:00,186.79,187.02,186.75,186.87,6007.0,184.9337,185.1614,184.8941,185.0129,6007.0
2025-02-21 14:15:00,186.87,186.87,186.52,186.59,4129.0,185.0129,185.0129,184.6664,184.7357,4129.0
2025-02-21 14:20:00,186.64,186.74,186.21,186.28,6113.0,184.7852,184.8842,184.3595,184.4288,6113.0
2025-02-21 14:25:00,186.34,186.37,186.19,186.3,5130.0,184.4882,184.5179,184.3397,184.4486,5130.0
2025-02-21 14:30:00,186.31,186.37,186.11,186.12,6246.0,184.4585,184.5179,184.2605,184.2704,6246.0
2025-02-21 14:35:00,186.12,186.31,186.09,186.13,7646.0,184.2704,184.4585,184.2407,184.2803,7646.0
2025-02-21 14:40:00,186.25,186.38,186.12,186.38,8692.0,184.3991,184.5278,184.2704,184.5278,8692.0
2025-02-21 14:45:00,186.38,186.54,186.25,186.46,8550.0,184.5278,184.6862,184.3991,184.607,8550.0
2025-02-21 14:50:00,186.42,186.57,186.34,186.45,7155.0,184.5674,184.7159,184.4882,184.5971,7155.0
2025-02-21 14:55:00,186.41,186.56,186.08,186.1,11324.0,184.5575,184.706,184.2308,184.2506,11324.0
2025-02-21 15:00:00,186.01,186.14,185.89,186.14,8464.0,184.1615,184.2902,184.0427,184.2902,8464.0
2025-02-21 15:05:00,186.14,186.14,185.95,186.0,4812.0,184.2902,184.2902,184.1021,184.1516,4812.0
2025-02-21 15:10:00,186.06,186.07,185.81,185.85,7776.0,184.211,184.2209,183.9635,184.0031,7776.0
2025-02-21 15:15:00,185.85,185.97,185.75,185.83,9706.0,184.0031,184.1219,183.904,183.9833,9706.0
2025-02-21 15:20:00,185.81,186.25,185.8,186.24,7227.0,183.9635,184.3991,183.9536,184.3892,7227.0
2025-02-21 15:25:00,186.22,186.39,186.21,186.38,7590.0,184.3694,184.5377,184.3595,184.5278,7590.0
2025-02-21 15:30:00,186.32,186.57,186.32,186.52,7034.0,184.4684,184.7159,184.4684,184.6664,7034.0
2025-02-21 15:35:00,186.53,186.61,186.3,186.49,7806.0,184.6763,184.7555,184.4486,184.6367,7806.0
2025-02-21 15:40:00,186.49,186.49,186.18,186.18,11663.0,184.6367,184.6367,184.3298,184.3298,11663.0
2025-02-21 15:45:00,186.13,186.13,185.87,185.88,24913.0,184.2803,184.2803,184.0229,184.0328,24913.0
2025-02-21 15:50:00,185.94,186.03,185.5,185.62,37764.0,184.0922,184.1813,183.6565,183.7753,37764.0
2025-02-21 15:55:00,185.59,185.88,185.4,185.67,166883.0,183.7456,184.0328,183.5575,183.8248,166883.0
2025-02-24 09:30:00,186.64,187.67,186.48,187.5,20947.0,184.7852,185.805,184.6268,185.6367,20947.0
2025-02-24 09:35:00,187.66,188.77,187.3,188.73,8052.0,185.7951,186.894,185.4386,186.8544,8052.0
2025-02-24 09:40:00,189.11,189.11,188.07,188.07,6170.0,187.2307,187.2307,186.201,186.201,6170.0
2025-02-24 09:45:00,187.97,188.39,187.71,188.27,7977.0,186.102,186.5178,185.8446,186.399,7977.0
2025-02-24 09:50:00,188.47,188.63,188.22,188.45,3821.0,186.597,186.7554,186.3495,186.5772,3821.0
2025-02-24 09:55:00,188.45,189.0,188.3,188.81,8051.0,186.5772,187.1217,186.4287,186.9336,8051.0
2025-02-24 10:00:00,188.59,189.32,188.57,188.62,10939.0,186.7158,187.4386,186.696,186.7455,10939.0
2025-02-24 10:05:00,188.69,189.52,188.4,189.51,8879.0,186.8148,187.6366,186.5277,187.6267,8879.0
2025-02-24 10:10:00,189.36,189.36,188.55,188.69,7997.0,187.4782,187.4782,186.6762,186.8148,7997.0
2025-02-24 10:15:00,188.58,188.65,188.31,188.65,2954.0,186.7059,186.7752,186.4386,186.7752,2954.0
2025-02-24 10:20:00,188.82,188.83,188.58,188.75,4567.0,186.9435,186.9534,186.7059,186.8742,4567.0
2025-02-24 10:25:00,188.72,188.79,187.51,187.64,7279.0,186.8445,186.9138,185.6466,185.7753,7279.0
2025-02-24 10:30:00,187.53,188.09,187.37,187.93,6591.0,185.6664,186.2208,185.5079,186.0624,6591.0
2025-02-24 10:35:00,187.9,188.24,187.77,188.12,2315.0,186.0327,186.3693,185.904,186.2505,2315.0
2025-02-24 10:40:00,188.1,188.31,187.86,188.21,5175.0,186.2307,186.4386,185.9931,186.3396,5175.0
2025-02-24 10:45:00,188.24,188.47,188.13,188.47,2789.0,186.3693,186.597,186.2604,186.597,2789.0
2025-02-24 10:50:00,188.59,188.6,188.25,188.25,7597.0,186.7158,186.7257,186.3792,186.3792,7597.0
2025-02-24 10:55:00,188.39,188.39,188.15,188.23,2671.0,186.5178,186.5178,186.2802,186.3594,2671.0
2025-02-24 11:00:00,188.23,188.31,187.88,188.1,4711.0,186.3594,186.4386,186.0129,186.2307,4711.0
2025-02-24 11:05:00,188.11,188.12,187.81,187.81,5898.0,186.2406,186.2505,185.9436,185.9436,5898.0
2025-02-24 11:10:00,187.77,187.97,187.51,187.96,5246.0,185.904,186.102,185.6466,186.0921,5246.0
2025-02-24 11:15:00,187.88,188.01,187.87,187.98,2606.0,186.0129,186.1416,186.003,186.1119,2606.0
2025-02-24 11:20:00,188.06,188.07,187.89,187.99,11432.0,186.1911,186.201,186.0228,186.1218,11432.0
2025-02-24 11:25:00,188.0,188.42,187.91,188.22,22718.0,186.1317,186.5475,186.0426,186.3495,22718.0
2025-02-24 11:30:00,188.34,188.34,188.09,188.14,1633.0,186.4683,186.4683,186.2208,186.2703,1633.0
2025-02-24 11:35:00,188.35,188.35,187.98,188.08,2803.0,186.4782,186.4782,186.1119,186.2109,2803.0
2025-02-24 11:40:00,188.08,188.31,187.89,188.04,18667.0,186.2109,186.4386,186.0228,186.1713,18667.0
2025-02-24 11:45:00,187.95,188.09,187.91,187.92,4060.0,186.0822,186.2208,186.0426,186.0525,4060.0
2025-02-24 11:50:00,188.01,188.51,187.97,188.42,12720.0,186.1416,186.6366,186.102,186.5475,12720.0
2025-02-24 11:55:00,188.43,188.43,188.29,188.32,2942.0,186.5574,186.5574,186.4188,186.4485,2942.0
2025-02-24 12:00:00,188.28,188.41,188.27,188.36,4136.0,186.4089,186.5376,186.399,186.4881,4136.0
2025-02-24 12:05:00,188.39,188.84,188.27,188.78,7609.0,186.5178,186.9633,186.399,186.9039,7609.0
2025-02-24 12:10:00,188.67,188.83,188.67,188.83,1256.0,186.795,186.9534,186.795,186.9534,1256.0
2025-02-24 12:15:00,188.83,189.09,188.83,189.01,4537.0,186.9534,187.2109,186.9534,187.1317,4537.0
2025-02-24 12:20:00,189.1,189.29,189.08,189.22,1754.0,187.2208,187.4089,187.201,187.3396,1754.0
2025-02-24 12:25:00,189.18,189.18,188.88,188.94,4307.0,187.3,187.3,187.0029,187.0623,4307.0
2025-02-24 12:30:00,188.76,188.96,188.72,188.84,1736.0,186.8841,187.0821,186.8445,186.9633,1736.0
2025-02-24 12:35:00,188.96,188.96,188.8,188.91,1230.0,187.0821,187.0821,186.9237,187.0326,1230.0
2025-02-24 12:40:00,188.82,189.0,188.82,189.0,1288.0,186.9435,187.1217,186.9435,187.1217,1288.0
2025-02-24 12:45:00,188.97,189.04,188.95,189.04,500.0,187.092,187.1614,187.0722,187.1614,500.0
2025-02-24 12:50:00,188.97,188.97,188.76,188.97,4260.0,187.092,187.092,186.8841,187.092,4260.0
2025-02-24 12:55:00,189.03,189.14,188.66,188.72,6633.0,187.1515,187.2604,186.7851,186.8445,6633.0
2025-02-24 13:00:00,188.72,188.84,188.61,188.63,1169.0,186.8445,186.9633,186.7356,186.7554,1169.0
2025-02-24 13:05:00,188.69,188.88,188.69,188.88,1305.0,186.8148,187.0029,186.8148,187.0029,1305.0
2025-02-24 13:10:00,188.93,189.1,188.54,188.77,12826.0,187.0524,187.2208,186.6663,186.894,12826.0
2025-02-24 13:15:00,188.78,188.99,188.62,188.97,6303.0,186.9039,187.1118,186.7455,187.092,6303.0
2025-02-24 13:20:00,189.03,189.16,188.95,189.16,5529.0,187.1515,187.2802,187.0722,187.2802,5529.0
2025-02-24 13:25:00,189.06,189.16,188.95,188.95,4710.0,187.1812,187.2802,187.0722,187.0722,4710.0
2025-02-24 13:30:00,188.78,188.83,188.64,188.83,2845.0,186.9039,186.9534,186.7653,186.9534,2845.0
2025-02-24 13:35:00,188.79,189.02,188.79,188.94,5237.0,186.9138,187.1416,186.9138,187.0623,5237.0
2025-02-24 13:40:00,188.94,189.03,188.93,188.98,1771.0,187.0623,187.1515,187.0524,187.1019,1771.0
2025-02-24 13:45:00,189.01,189.01,188.74,188.81,6655.0,187.1317,187.1317,186.8643,186.9336,6655.0
2025-02-24 13:50:00,188.82,189.7,188.82,189.68,21004.0,186.9435,187.8148,186.9435,187.795,21004.0
2025-02-24 13:55:00,189.7,190.3,189.53,189.53,39567.0,187.8148,188.4088,187.6465,187.6465,39567.0
2025-02-24 14:00:00,189.64,189.64,189.41,189.59,3497.0,187.7554,187.7554,187.5277,187.7059,3497.0
2025-02-24 14:05:00,189.61,189.61,189.27,189.27,800.0,187.7257,187.7257,187.3891,187.3891,800.0
2025-02-24 14:10:00,189.37,189.37,189.19,189.25,2432.0,187.4881,187.4881,187.3099,187.3693,2432.0
2025-02-24 14:15:00,189.2,189.36,189.19,189.28,5261.0,187.3198,187.4782,187.3099,187.399,5261.0
2025-02-24 14:20:00,189.27,189.4,189.23,189.34,4049.0,187.3891,187.5178,187.3495,187.4584,4049.0
2025-02-24 14:25:00,189.25,189.25,189.04,189.11,2631.0,187.3693,187.3693,187.1614,187.2307,2631.0
2025-02-24 14:30:00,189.17,189.27,189.17,189.25,2668.0,187.2901,187.3891,187.2901,187.3693,2668.0
2025-02-24 14:35:00,189.21,189.22,189.04,189.08,2119.0,187.3297,187.3396,187.1614,187.201,2119.0
2025-02-24 14:40:00,189.09,189.28,189.07,189.2,2961.0,187.2109,187.399,187.1911,187.3198,2961.0
2025-02-24 14:45:00,189.2,189.27,189.11,189.25,5454.0,187.3198,187.3891,187.2307,187.3693,5454.0
2025-02-24 14:50:00,189.26,189.4,189.26,189.39,2084.0,187.3792,187.5178,187.3792,187.5079,2084.0
2025-02-24 14:55:00,189.39,189.39,189.08,189.28,6916.0,187.5079,187.5079,187.201,187.399,6916.0
2025-02-24 15:00:00,189.29,189.39,189.11,189.27,4281.0,187.4089,187.5079,187.2307,187.3891,4281.0
2025-02-24 15:05:00,189.27,189.33,189.19,189.23,2695.0,187.3891,187.4485,187.3099,187.3495,2695.0
2025-02-24 15:10:00,189.21,189.21,188.89,188.93,3412.0,187.3297,187.3297,187.0128,187.0524,3412.0
2025-02-24 15:15:00,188.94,189.25,188.93,189.12,10979.0,187.0623,187.3693,187.0524,187.2406,10979.0
2025-02-24 15:20:00,189.12,189.18,188.96,189.17,5883.0,187.2406,187.3,187.0821,187.2901,5883.0
2025-02-24 15:25:00,189.11,189.16,188.97,188.97,3281.0,187.2307,187.2802,187.092,187.092,3281.0
2025-02-24 15:30:00,188.97,189.22,188.97,189.15,6380.0,187.092,187.3396,187.092,187.2703,6380.0
2025-02-24 15:35:00,189.19,189.28,188.97,189.06,8663.0,187.3099,187.399,187.092,187.1812,8663.0
2025-02-24 15:40:00,189.02,189.26,188.93,189.07,7366.0,187.1416,187.3792,187.0524,187.1911,7366.0
2025-02-24 15:45:00,189.0,189.37,189.0,189.34,11520.0,187.1217,187.4881,187.1217,187.4584,11520.0
2025-02-24 15:50:00,189.51,189.74,188.97,189.03,19909.0,187.6267,187.8544,187.092,187.1515,19909.0
2025-02-24 15:55:00,189.04,189.34,188.54,188.7,91519.0,187.1614,187.4584,186.6663,186.8247,91519.0
2025-02-25 09:30:00,190.25,190.25,188.92,189.55,20691.0,188.3593,188.3593,187.0425,187.6663,20691.0
2025-02-25 09:35:00,190.07,190.68,190.07,190.15,5998.0,188.1811,188.7851,188.1811,188.2603,5998.0
2025-02-25 09:40:00,189.85,190.15,189.84,190.13,1313.0,187.9633,188.2603,187.9534,188.2405,1313.0
2025-02-25 09:45:00,190.04,190.32,190.01,190.04,1350.0,188.1514,188.4286,188.1217,188.1514,1350.0
2025-02-25 09:50:00,190.04,190.17,189.81,189.81,6044.0,188.1514,188.2801,187.9237,187.9237,6044.0
2025-02-25 09:55:00,189.92,190.11,189.92,190.08,3761.0,188.0326,188.2207,188.0326,188.191,3761.0
2025-02-25 10:00:00,189.89,189.98,189.62,189.89,3769.0,188.0029,188.092,187.7356,188.0029,3769.0
2025-02-25 10:05:00,189.89,189.91,189.18,189.18,4717.0,188.0029,188.0227,187.3,187.3,4717.0
2025-02-25 10:10:00,189.44,189.51,189.17,189.51,3894.0,187.5574,187.6267,187.2901,187.6267,3894.0
2025-02-25 10:15:00,189.39,190.73,189.39,190.59,10370.0,187.5079,188.8346,187.5079,188.6959,10370.0
2025-02-25 10:20:00,190.62,190.67,189.98,189.98,3375.0,188.7257,188.7752,188.092,188.092,3375.0
2025-02-25 10:25:00,190.19,190.23,189.96,190.16,3178.0,188.2999,188.3395,188.0722,188.2702,3178.0
2025-02-25 10:30:00,190.16,190.16,189.75,190.11,6077.0,188.2702,188.2702,187.8643,188.2207,6077.0
2025-02-25 10:35:00,190.15,190.34,189.91,189.97,2669.0,188.2603,188.4484,188.0227,188.0821,2669.0
2025-02-25 10:40:00,190.12,190.85,190.12,190.72,4441.0,188.2306,188.9534,188.2306,188.8247,4441.0
2025-02-25 10:45:00,190.74,190.91,190.45,190.48,4185.0,188.8445,189.0128,188.5573,188.587,4185.0
2025-02-25 10:50:00,190.52,190.6,190.36,190.59,4087.0,188.6266,188.7058,188.4682,188.6959,4087.0
2025-02-25 10:55:00,190.59,190.87,190.54,190.63,2932.0,188.6959,188.9732,188.6464,188.7356,2932.0
2025-02-25 11:00:00,190.5,190.53,189.83,190.31,3056.0,188.6068,188.6365,187.9435,188.4187,3056.0
2025-02-25 11:05:00,190.31,190.35,189.93,190.14,5864.0,188.4187,188.4583,188.0425,188.2504,5864.0
2025-02-25 11:10:00,190.16,190.68,190.15,190.46,4535.0,188.2702,188.7851,188.2603,188.5672,4535.0
2025-02-25 11:15:00,190.59,190.59,189.95,190.12,8436.0,188.6959,188.6959,188.0623,188.2306,8436.0
2025-02-25 11:20:00,189.96,190.08,189.78,189.79,2247.0,188.0722,188.191,187.894,187.9039,2247.0
2025-02-25 11:25:00,189.81,189.95,189.68,189.88,1975.0,187.9237,188.0623,187.795,187.993,1975.0
2025-02-25 11:30:00,189.74,189.89,189.19,189.41,5213.0,187.8544,188.0029,187.3099,187.5277,5213.0
2025-02-25 11:35:00,189.4,189.95,189.39,189.54,2431.0,187.5178,188.0623,187.5079,187.6564,2431.0
2025-02-25 11:40:00,189.49,189.59,189.44,189.53,1760.0,187.6069,187.7059,187.5574,187.6465,1760.0
2025-02-25 11:45:00,189.52,189.81,189.33,189.81,2602.0,187.6366,187.9237,187.4485,187.9237,2602.0
2025-02-25 11:50:00,189.73,190.05,189.68,189.95,4781.0,187.8445,188.1613,187.795,188.0623,4781.0
2025-02-25 11:55:00,189.96,189.97,189.62,189.62,2567.0,188.0722,188.0821,187.7356,187.7356,2567.0
2025-02-25 12:00:00,189.59,189.62,189.43,189.55,2252.0,187.7059,187.7356,187.5475,187.6663,2252.0
2025-02-25 12:05:00,189.56,189.57,189.3,189.47,2505.0,187.6762,187.6861,187.4188,187.5871,2505.0
2025-02-25 12:10:00,189.47,189.64,189.44,189.58,3498.0,187.5871,187.7554,187.5574,187.696,3498.0
2025-02-25 12:15:00,189.54,189.72,189.47,189.66,2979.0,187.6564,187.8346,187.5871,187.7752,2979.0
2025-02-25 12:20:00,189.74,189.82,189.71,189.82,3058.0,187.8544,187.9336,187.8247,187.9336,3058.0
2025-02-25 12:25:00,189.82,189.94,189.79,189.94,2196.0,187.9336,188.0524,187.9039,188.0524,2196.0
2025-02-25 12:30:00,190.07,190.15,190.04,190.15,1138.0,188.1811,188.2603,188.1514,188.2603,1138.0
2025-02-25 12:35:00,190.06,190.07,189.9,190.02,2381.0,188.1712,188.1811,188.0128,188.1316,2381.0
2025-02-25 12:40:00,190.06,190.35,190.06,190.24,1901.0,188.1712,188.4583,188.1712,188.3494,1901.0
2025-02-25 12:45:00,190.24,190.35,190.04,190.23,2645.0,188.3494,188.4583,188.1514,188.3395,2645.0
2025-02-25 12:50:00,190.12,190.65,190.12,190.55,3852.0,188.2306,188.7554,188.2306,188.6563,3852.0
2025-02-25 12:55:00,190.51,190.61,190.42,190.55,5290.0,188.6167,188.7157,188.5276,188.6563,5290.0
2025-02-25 13:00:00,190.55,191.0,190.54,190.97,5827.0,188.6563,189.1019,188.6464,189.0722,5827.0
2025-02-25 13:05:00,191.02,191.13,190.96,190.96,4003.0,189.1217,189.2306,189.0623,189.0623,4003.0
2025-02-25 13:10:00,191.07,191.13,190.93,191.05,3867.0,189.1712,189.2306,189.0326,189.1514,3867.0
2025-02-25 13:15:00,191.16,191.17,190.77,190.84,2029.0,189.2603,189.2702,188.8742,188.9435,2029.0
2025-02-25 13:20:00,190.72,190.75,190.61,190.75,2016.0,188.8247,188.8544,188.7157,188.8544,2016.0
2025-02-25 13:25:00,190.75,190.77,190.18,190.18,3105.0,188.8544,188.8742,188.29,188.29,3105.0
2025-02-25 13:30:00,190.22,190.49,190.09,190.49,4110.0,188.3296,188.5969,188.2009,188.5969,4110.0
2025-02-25 13:35:00,190.42,190.71,190.39,190.71,2171.0,188.5276,188.8148,188.4979,188.8148,2171.0
2025-02-25 13:40:00,190.76,190.84,190.65,190.84,5765.0,188.8643,188.9435,188.7554,188.9435,5765.0
2025-02-25 13:45:00,190.79,190.86,190.7,190.85,3696.0,188.894,188.9633,188.8049,188.9534,3696.0
2025-02-25 13:50:00,190.75,190.87,190.49,190.67,1893.0,188.8544,188.9732,188.5969,188.7752,1893.0
2025-02-25 13:55:00,190.62,190.76,190.43,190.43,1166.0,188.7257,188.8643,188.5375,188.5375,1166.0
2025-02-25 14:00:00,190.54,190.61,190.44,190.61,3770.0,188.6464,188.7157,188.5474,188.7157,3770.0
2025-02-25 14:05:00,190.61,190.64,190.43,190.43,2825.0,188.7157,188.7455,188.5375,188.5375,2825.0
2025-02-25 14:10:00,190.44,190.44,190.33,190.44,2481.0,188.5474,188.5474,188.4385,188.5474,2481.0
2025-02-25 14:15:00,190.44,190.6,190.39,190.42,3985.0,188.5474,188.7058,188.4979,188.5276,3985.0
2025-02-25 14:20:00,190.42,190.42,190.06,190.38,2083.0,188.5276,188.5276,188.1712,188.488,2083.0
2025-02-25 14:25:00,190.03,190.11,189.82,189.95,1412.0,188.1415,188.2207,187.9336,188.0623,1412.0
2025-02-25 14:30:00,190.09,190.23,189.95,190.01,3114.0,188.2009,188.3395,188.0623,188.1217,3114.0
2025-02-25 14:35:00,190.18,190.74,190.17,190.64,2415.0,188.29,188.8445,188.2801,188.7455,2415.0
2025-02-25 14:40:00,190.69,191.15,190.6,191.09,11707.0,188.795,189.2504,188.7058,189.191,11707.0
2025-02-25 14:45:00,191.0,191.04,190.75,191.04,4040.0,189.1019,189.1415,188.8544,189.1415,4040.0
2025-02-25 14:50:00,191.08,191.22,190.95,191.0,4207.0,189.1811,189.3197,189.0524,189.1019,4207.0
2025-02-25 14:55:00,191.02,191.09,190.92,191.01,5537.0,189.1217,189.191,189.0227,189.1118,5537.0
2025-02-25 15:00:00,191.0,191.1,190.79,190.88,9296.0,189.1019,189.2009,188.894,188.9831,9296.0
2025-02-25 15:05:00,190.8,191.09,190.8,191.09,2803.0,188.9039,189.191,188.9039,189.191,2803.0
2025-02-25 15:10:00,190.81,190.86,190.68,190.86,4146.0,188.9138,188.9633,188.7851,188.9633,4146.0
2025-02-25 15:15:00,190.85,190.95,190.72,190.87,4022.0,188.9534,189.0524,188.8247,188.9732,4022.0
2025-02-25 15:20:00,191.0,191.42,190.96,191.29,13833.0,189.1019,189.5177,189.0623,189.389,13833.0
2025-02-25 15:25:00,191.39,191.41,191.24,191.35,5442.0,189.488,189.5078,189.3395,189.4484,5442.0
2025-02-25 15:30:00,191.21,191.21,190.83,190.88,5325.0,189.3098,189.3098,188.9336,188.9831,5325.0
2025-02-25 15:35:00,190.84,190.87,190.23,190.33,6289.0,188.9435,188.9732,188.3395,188.4385,6289.0
2025-02-25 15:40:00,190.32,190.48,190.18,190.39,8892.0,188.4286,188.587,188.29,188.4979,8892.0
2025-02-25 15:45:00,190.39,190.84,190.38,190.82,8482.0,188.4979,188.9435,188.488,188.9237,8482.0
2025-02-25 15:50:00,190.93,191.09,190.47,190.53,21442.0,189.0326,189.191,188.5771,188.6365,21442.0
2025-02-25 15:55:00,190.55,190.75,190.38,190.45,62693.0,188.6563,188.8544,188.488,188.5573,62693.0
2025-02-26 09:30:00,190.11,190.11,189.28,189.74,17072.0,188.2207,188.2207,187.399,187.8544,17072.0
2025-02-26 09:35:00,189.74,190.82,189.72,190.04,9889.0,187.8544,188.9237,187.8346,188.1514,9889.0
2025-02-26 09:40:00,190.01,190.38,189.69,190.09,2023.0,188.1217,188.488,187.8049,188.2009,2023.0
2025-02-26 09:45:00,190.24,190.48,190.23,190.39,2581.0,188.3494,188.587,188.3395,188.4979,2581.0
2025-02-26 09:50:00,190.35,190.69,190.24,190.25,19987.0,188.4583,188.795,188.3494,188.3593,19987.0
2025-02-26 09:55:00,190.06,190.07,189.71,190.01,5134.0,188.1712,188.1811,187.8247,188.1217,5134.0
2025-02-26 10:00:00,190.13,190.16,189.67,189.9,7754.0,188.2405,188.2702,187.7851,188.0128,7754.0
2025-02-26 10:05:00,189.76,189.97,189.5,189.58,8124.0,187.8742,188.0821,187.6168,187.696,8124.0
2025-02-26 10:10:00,189.59,189.97,189.57,189.8,7809.0,187.7059,188.0821,187.6861,187.9138,7809.0
2025-02-26 10:15:00,189.9,189.99,189.85,189.85,1610.0,188.0128,188.1019,187.9633,187.9633,1610.0
2025-02-26 10:20:00,190.02,190.1,189.99,190.06,5116.0,188.1316,188.2108,188.1019,188.1712,5116.0
2025-02-26 10:25:00,190.06,190.33,190.05,190.22,2242.0,188.1712,188.4385,188.1613,188.3296,2242.0
2025-02-26 10:30:00,190.03,190.46,190.01,190.3,3482.0,188.1415,188.5672,188.1217,188.4088,3482.0
2025-02-26 10:35:00,190.31,190.46,190.17,190.46,813.0,188.4187,188.5672,188.2801,188.5672,813.0
2025-02-26 10:40:00,190.33,190.51,190.26,190.48,1166.0,188.4385,188.6167,188.3692,188.587,1166.0
2025-02-26 10:45:00,190.61,190.79,190.35,190.76,7583.0,188.7157,188.894,188.4583,188.8643,7583.0
2025-02-26 10:50:00,190.76,190.95,190.76,190.83,1794.0,188.8643,189.0524,188.8643,188.9336,1794.0
2025-02-26 10:55:00,190.67,190.69,190.49,190.53,2819.0,188.7752,188.795,188.5969,188.6365,2819.0
2025-02-26 11:00:00,190.52,190.72,190.52,190.54,1188.0,188.6266,188.8247,188.6266,188.6464,1188.0
2025-02-26 11:05:00,190.6,190.68,190.46,190.52,3093.0,188.7058,188.7851,188.5672,188.6266,3093.0
2025-02-26 11:10:00,190.49,190.49,190.28,190.37,3938.0,188.5969,188.5969,188.389,188.4781,3938.0
2025-02-26 11:15:00,190.36,190.64,190.36,190.4,3199.0,188.4682,188.7455,188.4682,188.5078,3199.0
2025-02-26 11:20:00,190.39,190.45,190.25,190.25,1702.0,188.4979,188.5573,188.3593,188.3593,1702.0
2025-02-26 11:25:00,190.22,190.23,189.82,189.87,2363.0,188.3296,188.3395,187.9336,187.9831,2363.0
2025-02-26 11:30:00,189.77,189.78,189.28,189.43,10606.0,187.8841,187.894,187.399,187.5475,10606.0
2025-02-26 11:35:00,189.49,189.51,189.36,189.4,1218.0,187.6069,187.6267,187.4782,187.5178,1218.0
2025-02-26 11:40:00,189.53,189.55,189.1,189.16,2228.0,187.6465,187.6663,187.2208,187.2802,2228.0
2025-02-26 11:45:00,189.12,189.4,189.08,189.08,2190.0,187.2406,187.5178,187.201,187.201,2190.0
2025-02-26 11:50:00,189.07,189.24,189.04,189.24,2467.0,187.1911,187.3594,187.1614,187.3594,2467.0
2025-02-26 11:55:00,189.04,189.04,188.89,188.9,300.0,187.1614,187.1614,187.0128,187.0227,300.0
2025-02-26 12:00:00,188.89,189.09,188.87,189.09,1031.0,187.0128,187.2109,186.993,187.2109,1031.0
2025-02-26 12:05:00,189.07,189.1,188.93,188.94,1917.0,187.1911,187.2208,187.0524,187.0623,1917.0
2025-02-26 12:10:00,188.97,189.02,188.87,188.94,995.0,187.092,187.1416,186.993,187.0623,995.0
2025-02-26 12:15:00,188.99,189.19,188.79,188.79,2587.0,187.1118,187.3099,186.9138,186.9138,2587.0
2025-02-26 12:20:00,188.81,188.9,188.61,188.75,2106.0,186.9336,187.0227,186.7356,186.8742,2106.0
2025-02-26 12:25:00,188.84,188.91,188.73,188.86,2137.0,186.9633,187.0326,186.8544,186.9831,2137.0
2025-02-26 12:30:00,188.83,188.92,188.6,188.64,3084.0,186.9534,187.0425,186.7257,186.7653,3084.0
2025-02-26 12:35:00,188.56,188.61,188.42,188.61,1850.0,186.6861,186.7356,186.5475,186.7356,1850.0
2025-02-26 12:40:00,188.48,188.49,188.32,188.32,857.0,186.6069,186.6168,186.4485,186.4485,857.0
2025-02-26 12:45:00,188.28,188.39,188.2,188.28,635.0,186.4089,186.5178,186.3297,186.4089,635.0
2025-02-26 12:50:00,188.23,188.34,187.98,188.02,1383.0,186.3594,186.4683,186.1119,186.1515,1383.0
2025-02-26 12:55:00,187.91,187.91,187.73,187.76,911.0,186.0426,186.0426,185.8644,185.8941,911.0
2025-02-26 13:00:00,187.84,187.88,187.55,187.67,2626.0,185.9733,186.0129,185.6862,185.805,2626.0
2025-02-26 13:05:00,187.78,187.94,187.73,187.89,1396.0,185.9139,186.0723,185.8644,186.0228,1396.0
2025-02-26 13:10:00,187.91,188.07,187.91,187.99,2741.0,186.0426,186.201,186.0426,186.1218,2741.0
2025-02-26 13:15:00,188.08,188.26,188.01,188.26,1170.0,186.2109,186.3891,186.1416,186.3891,1170.0
2025-02-26 13:20:00,188.13,188.22,188.03,188.14,2390.0,186.2604,186.3495,186.1614,186.2703,2390.0
2025-02-26 13:25:00,188.16,188.17,187.75,187.75,998.0,186.2901,186.3,185.8842,185.8842,998.0
2025-02-26 13:30:00,187.74,187.89,187.73,187.87,2942.0,185.8743,186.0228,185.8644,186.003,2942.0
2025-02-26 13:35:00,187.82,187.98,187.82,187.91,900.0,185.9535,186.1119,185.9535,186.0426,900.0
2025-02-26 13:40:00,187.97,188.08,187.89,187.91,3407.0,186.102,186.2109,186.0228,186.0426,3407.0
2025-02-26 13:45:00,187.91,187.94,187.73,187.88,1935.0,186.0426,186.0723,185.8644,186.0129,1935.0
2025-02-26 13:50:00,187.93,187.99,187.85,187.99,3442.0,186.0624,186.1218,185.9832,186.1218,3442.0
2025-02-26 13:55:00,188.0,188.16,187.89,188.15,2273.0,186.1317,186.2901,186.0228,186.2802,2273.0
2025-02-26 14:00:00,188.08,188.26,188.08,188.26,800.0,186.2109,186.3891,186.2109,186.3891,800.0
2025-02-26 14:05:00,188.01,188.15,188.0,188.08,1696.0,186.1416,186.2802,186.1317,186.2109,1696.0
2025-02-26 14:10:00,188.0,188.18,188.0,188.17,1913.0,186.1317,186.3099,186.1317,186.3,1913.0
2025-02-26 14:15:00,188.15,188.24,188.14,188.23,606.0,186.2802,186.3693,186.2703,186.3594,606.0
2025-02-26 14:20:00,188.23,188.46,188.23,188.32,2390.0,186.3594,186.5871,186.3594,186.4485,2390.0
2025-02-26 14:25:00,188.52,188.59,188.42,188.58,1858.0,186.6465,186.7158,186.5475,186.7059,1858.0
2025-02-26 14:30:00,188.7,188.73,188.6,188.61,542.0,186.8247,186.8544,186.7257,186.7356,542.0
2025-02-26 14:35:00,188.66,188.86,188.66,188.8,2793.0,186.7851,186.9831,186.7851,186.9237,2793.0
2025-02-26 14:40:00,188.79,188.96,188.72,188.73,2320.0,186.9138,187.0821,186.8445,186.8544,2320.0
2025-02-26 14:45:00,188.83,188.93,188.83,188.93,700.0,186.9534,187.0524,186.9534,187.0524,700.0
2025-02-26 14:50:00,188.97,188.97,188.73,188.78,2045.0,187.092,187.092,186.8544,186.9039,2045.0
2025-02-26 14:55:00,188.77,188.8,188.54,188.62,2710.0,186.894,186.9237,186.6663,186.7455,2710.0
2025-02-26 15:00:00,188.66,188.66,188.65,188.65,249.0,186.7851,186.7851,186.7752,186.7752,249.0
2025-02-26 15:05:00,188.62,188.77,188.6,188.76,2257.0,186.7455,186.894,186.7257,186.8841,2257.0
2025-02-26 15:10:00,188.85,188.88,188.8,188.81,1022.0,186.9732,187.0029,186.9237,186.9336,1022.0
2025-02-26 15:15:00,188.81,188.88,188.66,188.8,7647.0,186.9336,187.0029,186.7851,186.9237,7647.0
2025-02-26 15:20:00,188.81,188.9,188.76,188.89,1360.0,186.9336,187.0227,186.8841,187.0128,1360.0
2025-02-26 15:25:00,188.99,189.0,188.85,188.89,7126.0,187.1118,187.1217,186.9732,187.0128,7126.0
2025-02-26 15:30:00,188.79,189.02,188.64,189.02,2861.0,186.9138,187.1416,186.7653,187.1416,2861.0
2025-02-26 15:35:00,188.97,188.99,188.83,188.94,10682.0,187.092,187.1118,186.9534,187.0623,10682.0
2025-02-26 15:40:00,188.91,189.18,188.78,189.15,7717.0,187.0326,187.3,186.9039,187.2703,7717.0
2025-02-26 15:45:00,189.13,189.25,188.77,188.87,7574.0,187.2505,187.3693,186.894,186.993,7574.0
2025-02-26 15:50:00,188.96,189.09,188.76,188.8,14897.0,187.0821,187.2109,186.8841,186.9237,14897.0
2025-02-26 15:55:00,188.85,189.03,188.27,188.57,141949.0,186.9732,187.1515,186.399,186.696,141949.0
2025-02-27 09:30:00,190.47,190.55,189.38,190.2,29694.0,188.5771,188.6563,187.498,188.3098,29694.0
2025-02-27 09:35:00,190.68,192.07,190.68,192.06,11380.0,188.7851,190.1612,188.7851,190.1513,11380.0
2025-02-27 09:40:00,192.16,193.15,192.15,192.77,9423.0,190.2503,191.2305,190.2404,190.8543,9423.0
2025-02-27 09:45:00,192.94,193.83,192.92,193.71,15111.0,191.0226,191.9037,191.0028,191.7849,15111.0
2025-02-27 09:50:00,193.49,193.74,193.4,193.74,4457.0,191.5671,191.8146,191.478,191.8146,4457.0
2025-02-27 09:55:00,193.72,194.12,193.53,193.58,10360.0,191.7948,192.1909,191.6067,191.6562,10360.0
2025-02-27 10:00:00,193.73,194.17,193.71,193.88,8133.0,191.8047,192.2404,191.7849,191.9533,8133.0
2025-02-27 10:05:00,193.95,194.0,193.46,193.85,6466.0,192.0226,192.0721,191.5374,191.9236,6466.0
2025-02-27 10:10:00,193.45,193.64,193.28,193.53,4859.0,191.5275,191.7156,191.3592,191.6067,4859.0
2025-02-27 10:15:00,193.53,193.75,193.53,193.68,1309.0,191.6067,191.8245,191.6067,191.7552,1309.0
2025-02-27 10:20:00,193.9,194.53,193.9,194.53,3166.0,191.9731,192.5968,191.9731,192.5968,3166.0
2025-02-27 10:25:00,194.56,194.56,194.12,194.16,4545.0,192.6265,192.6265,192.1909,192.2305,4545.0
2025-02-27 10:30:00,194.2,194.49,194.09,194.3,4877.0,192.2701,192.5572,192.1612,192.3691,4877.0
2025-02-27 10:35:00,194.35,194.38,193.74,194.0,7201.0,192.4186,192.4483,191.8146,192.0721,7201.0
2025-02-27 10:40:00,194.16,194.4,193.94,193.94,10297.0,192.2305,192.4681,192.0127,192.0127,10297.0
2025-02-27 10:45:00,194.05,194.71,194.04,194.71,5550.0,192.1216,192.775,192.1117,192.775,5550.0
2025-02-27 10:50:00,194.74,194.74,194.4,194.52,7617.0,192.8047,192.8047,192.4681,192.5869,7617.0
2025-02-27 10:55:00,194.51,194.55,194.3,194.34,7980.0,192.577,192.6166,192.3691,192.4087,7980.0
2025-02-27 11:00:00,194.36,194.75,194.26,194.53,10097.0,192.4285,192.8146,192.3295,192.5968,10097.0
2025-02-27 11:05:00,194.44,194.64,194.42,194.54,3700.0,192.5077,192.7057,192.4879,192.6067,3700.0
2025-02-27 11:10:00,194.51,194.54,194.31,194.54,5776.0,192.577,192.6067,192.379,192.6067,5776.0
2025-02-27 11:15:00,194.63,194.89,194.61,194.84,16858.0,192.6958,192.9532,192.676,192.9037,16858.0
2025-02-27 11:20:00,194.87,194.87,194.61,194.67,3756.0,192.9334,192.9334,192.676,192.7354,3756.0
2025-02-27 11:25:00,194.61,194.67,194.39,194.51,8662.0,192.676,192.7354,192.4582,192.577,8662.0
2025-02-27 11:30:00,194.52,194.6,194.34,194.53,8529.0,192.5869,192.6661,192.4087,192.5968,8529.0
2025-02-27 11:35:00,194.54,194.75,194.53,194.59,4410.0,192.6067,192.8146,192.5968,192.6562,4410.0
2025-02-27 11:40:00,194.59,194.59,194.29,194.29,2580.0,192.6562,192.6562,192.3592,192.3592,2580.0
2025-02-27 11:45:00,194.17,194.22,193.86,193.9,2239.0,192.2404,192.2899,191.9335,191.9731,2239.0
2025-02-27 11:50:00,193.88,193.92,193.53,193.53,3718.0,191.9533,191.9929,191.6067,191.6067,3718.0
2025-02-27 11:55:00,193.64,193.8,193.62,193.69,2708.0,191.7156,191.874,191.6958,191.7651,2708.0
2025-02-27 12:00:00,193.78,194.04,193.78,193.91,3572.0,191.8542,192.1117,191.8542,191.983,3572.0
2025-02-27 12:05:00,193.91,193.91,193.64,193.79,2010.0,191.983,191.983,191.7156,191.8641,2010.0
2025-02-27 12:10:00,193.74,193.74,193.52,193.56,2316.0,191.8146,191.8146,191.5968,191.6364,2316.0
2025-02-27 12:15:00,193.56,193.57,193.43,193.53,2960.0,191.6364,191.6463,191.5077,191.6067,2960.0
2025-02-27 12:20:00,193.37,193.69,193.37,193.69,5553.0,191.4483,191.7651,191.4483,191.7651,5553.0
2025-02-27 12:25:00,193.61,194.08,193.52,194.08,2407.0,191.6859,192.1513,191.5968,192.1513,2407.0
2025-02-27 12:30:00,194.17,194.27,194.0,194.17,2404.0,192.2404,192.3394,192.0721,192.2404,2404.0
2025-02-27 12:35:00,194.19,194.28,194.16,194.17,2571.0,192.2602,192.3493,192.2305,192.2404,2571.0
2025-02-27 12:40:00,194.12,194.12,193.86,193.86,1867.0,192.1909,192.1909,191.9335,191.9335,1867.0
2025-02-27 12:45:00,193.94,193.95,193.8,193.84,2624.0,192.0127,192.0226,191.874,191.9137,2624.0
2025-02-27 12:50:00,193.84,194.09,193.83,194.09,2193.0,191.9137,192.1612,191.9037,192.1612,2193.0
2025-02-27 12:55:00,194.05,194.19,194.03,194.19,3448.0,192.1216,192.2602,192.1018,192.2602,3448.0
2025-02-27 13:00:00,194.19,194.6,194.19,194.4,5541.0,192.2602,192.6661,192.2602,192.4681,5541.0
2025-02-27 13:05:00,194.39,194.41,194.18,194.28,1513.0,192.4582,192.478,192.2503,192.3493,1513.0
2025-02-27 13:10:00,194.22,194.6,194.22,194.46,3190.0,192.2899,192.6661,192.2899,192.5275,3190.0
2025-02-27 13:15:00,194.46,194.6,194.3,194.41,4476.0,192.5275,192.6661,192.3691,192.478,4476.0
2025-02-27 13:20:00,194.42,194.61,194.41,194.58,2828.0,192.4879,192.676,192.478,192.6463,2828.0
2025-02-27 13:25:00,194.58,194.58,194.35,194.49,2269.0,192.6463,192.6463,192.4186,192.5572,2269.0
2025-02-27 13:30:00,194.36,194.5,194.28,194.41,3897.0,192.4285,192.5671,192.3493,192.478,3897.0
2025-02-27 13:35:00,194.34,194.49,194.01,194.15,6476.0,192.4087,192.5572,192.082,192.2206,6476.0
2025-02-27 13:40:00,194.15,194.31,194.03,194.24,7024.0,192.2206,192.379,192.1018,192.3097,7024.0
2025-02-27 13:45:00,194.33,194.6,194.25,194.6,3044.0,192.3988,192.6661,192.3196,192.6661,3044.0
2025-02-27 13:50:00,194.46,194.57,194.33,194.56,4345.0,192.5275,192.6364,192.3988,192.6265,4345.0
2025-02-27 13:55:00,194.62,194.62,194.4,194.45,2512.0,192.6859,192.6859,192.4681,192.5176,2512.0
2025-02-27 14:00:00,194.38,194.62,194.31,194.39,7358.0,192.4483,192.6859,192.379,192.4582,7358.0
2025-02-27 14:05:00,194.43,194.47,194.32,194.42,2711.0,192.4978,192.5374,192.3889,192.4879,2711.0
2025-02-27 14:10:00,194.42,194.51,194.23,194.4,7290.0,192.4879,192.577,192.2998,192.4681,7290.0
2025-02-27 14:15:00,194.42,194.58,194.36,194.58,13036.0,192.4879,192.6463,192.4285,192.6463,13036.0
2025-02-27 14:20:00,194.67,194.81,194.56,194.63,7534.0,192.7354,192.874,192.6265,192.6958,7534.0
2025-02-27 14:25:00,194.64,194.73,194.59,194.66,2716.0,192.7057,192.7948,192.6562,192.7255,2716.0
2025-02-27 14:30:00,194.68,194.68,194.15,194.2,9335.0,192.7453,192.7453,192.2206,192.2701,9335.0
2025-02-27 14:35:00,194.19,194.42,194.05,194.06,4593.0,192.2602,192.4879,192.1216,192.1315,4593.0
2025-02-27 14:40:00,194.06,194.06,193.75,193.95,2681.0,192.1315,192.1315,191.8245,192.0226,2681.0
2025-02-27 14:45:00,193.96,194.21,193.92,194.1,5124.0,192.0325,192.28,191.9929,192.1711,5124.0
2025-02-27 14:50:00,193.93,194.24,193.93,194.07,3811.0,192.0028,192.3097,192.0028,192.1414,3811.0
2025-02-27 14:55:00,193.98,194.1,193.92,193.93,5063.0,192.0523,192.1711,191.9929,192.0028,5063.0
2025-02-27 15:00:00,193.9,193.9,193.51,193.71,4100.0,191.9731,191.9731,191.5869,191.7849,4100.0
2025-02-27 15:05:00,193.73,193.97,193.63,193.97,3737.0,191.8047,192.0424,191.7057,192.0424,3737.0
2025-02-27 15:10:00,193.99,193.99,193.69,193.83,6583.0,192.0622,192.0622,191.7651,191.9037,6583.0
2025-02-27 15:15:00,193.91,194.11,193.68,194.11,3952.0,191.983,192.181,191.7552,192.181,3952.0
2025-02-27 15:20:00,194.01,194.24,193.89,194.02,9122.0,192.082,192.3097,191.9632,192.0919,9122.0
2025-02-27 15:25:00,194.06,194.14,193.95,193.95,5464.0,192.1315,192.2107,192.0226,192.0226,5464.0
2025-02-27 15:30:00,194.01,194.53,193.99,194.53,5396.0,192.082,192.5968,192.0622,192.5968,5396.0
2025-02-27 15:35:00,194.5,194.64,194.38,194.52,11662.0,192.5671,192.7057,192.4483,192.5869,11662.0
2025-02-27 15:40:00,194.45,194.79,194.45,194.79,8570.0,192.5176,192.8542,192.5176,192.8542,8570.0
2025-02-27 15:45:00,194.85,195.17,194.81,195.08,24670.0,192.9136,193.2304,192.874,193.1413,24670.0
2025-02-27 15:50:00,195.16,195.17,194.59,194.83,23786.0,193.2205,193.2304,192.6562,192.8938,23786.0
2025-02-27 15:55:00,194.9,195.18,194.87,195.1,105449.0,192.9631,193.2403,192.9334,193.1611,105449.0
2025-02-28 09:30:00,196.94,198.22,196.0,198.11,33515.0,194.9828,196.2501,194.0522,196.1412,33515.0
2025-02-28 09:35:00,198.11,198.11,197.0,197.86,6179.0,196.1412,196.1412,195.0422,195.8937,6179.0
2025-02-28 09:40:00,197.67,198.47,197.65,197.98,5213.0,195.7056,196.4976,195.6858,196.0125,5213.0
2025-02-28 09:45:00,198.05,198.33,197.08,197.43,5556.0,196.0818,196.359,195.1215,195.468,5556.0
2025-02-28 09:50:00,197.53,198.37,197.49,198.31,4866.0,195.567,196.3986,195.5274,196.3392,4866.0
2025-02-28 09:55:00,198.28,198.75,197.91,198.75,5422.0,196.3095,196.7749,195.9432,196.7749,5422.0
2025-02-28 10:00:00,198.56,198.87,198.27,198.49,8637.0,196.5867,196.8937,196.2996,196.5174,8637.0
2025-02-28 10:05:00,198.25,198.45,197.76,197.84,7999.0,196.2798,196.4778,195.7947,195.8739,7999.0
2025-02-28 10:10:00,197.73,197.73,197.33,197.41,3280.0,195.765,195.765,195.369,195.4482,3280.0
2025-02-28 10:15:00,197.59,197.64,196.84,196.98,3989.0,195.6264,195.6759,194.8838,195.0224,3989.0
2025-02-28 10:20:00,197.0,197.18,196.87,196.88,11064.0,195.0422,195.2205,194.9135,194.9234,11064.0
2025-02-28 10:25:00,196.86,197.07,196.59,196.99,4095.0,194.9036,195.1116,194.6363,195.0323,4095.0
2025-02-28 10:30:00,196.91,197.53,196.81,197.53,8078.0,194.9531,195.567,194.8541,195.567,8078.0
2025-02-28 10:35:00,197.56,197.92,197.51,197.92,712.0,195.5967,195.9531,195.5472,195.9531,712.0
2025-02-28 10:40:00,197.85,197.96,197.65,197.88,1100.0,195.8838,195.9927,195.6858,195.9135,1100.0
2025-02-28 10:45:00,197.89,197.89,197.4,197.67,3076.0,195.9234,195.9234,195.4383,195.7056,3076.0
2025-02-28 10:50:00,197.62,197.62,197.4,197.5,800.0,195.6561,195.6561,195.4383,195.5373,800.0
2025-02-28 10:55:00,197.45,198.03,197.44,198.0,4163.0,195.4878,196.062,195.4779,196.0323,4163.0
2025-02-28 11:00:00,198.0,198.0,197.63,197.66,2901.0,196.0323,196.0323,195.666,195.6957,2901.0
2025-02-28 11:05:00,197.71,197.73,197.29,197.45,6034.0,195.7452,195.765,195.3294,195.4878,6034.0
2025-02-28 11:10:00,197.4,197.58,197.29,197.47,1655.0,195.4383,195.6165,195.3294,195.5076,1655.0
2025-02-28 11:15:00,197.4,197.4,197.02,197.12,5134.0,195.4383,195.4383,195.062,195.1611,5134.0
2025-02-28 11:20:00,197.04,197.13,196.93,196.93,9433.0,195.0818,195.171,194.9729,194.9729,9433.0
2025-02-28 11:25:00,196.96,197.04,196.86,196.93,2530.0,195.0026,195.0818,194.9036,194.9729,2530.0
2025-02-28 11:30:00,196.89,197.23,196.86,197.05,5935.0,194.9333,195.27,194.9036,195.0917,5935.0
2025-02-28 11:35:00,197.05,197.1,196.8,196.8,5232.0,195.0917,195.1413,194.8442,194.8442,5232.0
2025-02-28 11:40:00,196.81,196.94,196.67,196.72,6867.0,194.8541,194.9828,194.7155,194.765,6867.0
2025-02-28 11:45:00,196.7,196.95,196.59,196.87,1972.0,194.7452,194.9927,194.6363,194.9135,1972.0
2025-02-28 11:50:00,196.86,196.99,196.83,196.91,1700.0,194.9036,195.0323,194.8739,194.9531,1700.0
2025-02-28 11:55:00,196.92,197.06,196.92,197.05,6777.0,194.963,195.1017,194.963,195.0917,6777.0
2025-02-28 12:00:00,197.03,197.1,196.86,196.87,4443.0,195.0719,195.1413,194.9036,194.9135,4443.0
2025-02-28 12:05:00,196.9,197.05,196.87,196.88,3918.0,194.9432,195.0917,194.9135,194.9234,3918.0
2025-02-28 12:10:00,196.99,197.16,196.87,196.87,11984.0,195.0323,195.2007,194.9135,194.9135,11984.0
2025-02-28 12:15:00,196.88,197.21,196.88,197.13,2964.0,194.9234,195.2502,194.9234,195.171,2964.0
2025-02-28 12:20:00,197.13,197.14,196.74,196.74,10187.0,195.171,195.1809,194.7848,194.7848,10187.0
2025-02-28 12:25:00,196.81,196.85,196.67,196.68,2597.0,194.8541,194.8937,194.7155,194.7254,2597.0
2025-02-28 12:30:00,196.61,196.68,196.45,196.62,2340.0,194.6561,194.7254,194.4977,194.666,2340.0
2025-02-28 12:35:00,196.4,196.43,196.25,196.25,4156.0,194.4482,194.4779,194.2997,194.2997,4156.0
2025-02-28 12:40:00,196.27,196.32,195.88,195.94,3524.0,194.3195,194.369,193.9334,193.9928,3524.0
2025-02-28 12:45:00,195.97,195.97,195.68,195.69,7716.0,194.0225,194.0225,193.7354,193.7453,7716.0
2025-02-28 12:50:00,195.73,195.97,195.72,195.82,5536.0,193.7849,194.0225,193.775,193.874,5536.0
2025-02-28 12:55:00,195.88,195.88,195.68,195.76,3152.0,193.9334,193.9334,193.7354,193.8146,3152.0
2025-02-28 13:00:00,195.67,195.97,195.67,195.97,5319.0,193.7255,194.0225,193.7255,194.0225,5319.0
2025-02-28 13:05:00,195.98,196.06,195.75,195.8,2495.0,194.0324,194.1116,193.8047,193.8542,2495.0
2025-02-28 13:10:00,195.79,196.16,195.78,196.15,3522.0,193.8443,194.2106,193.8344,194.2007,3522.0
2025-02-28 13:15:00,196.2,196.32,195.78,195.89,6733.0,194.2502,194.369,193.8344,193.9433,6733.0
2025-02-28 13:20:00,195.85,196.08,195.85,195.91,5083.0,193.9037,194.1314,193.9037,193.9631,5083.0
2025-02-28 13:25:00,195.94,196.22,195.93,196.22,9507.0,193.9928,194.27,193.9829,194.27,9507.0
2025-02-28 13:30:00,196.18,196.25,195.88,196.02,5960.0,194.2304,194.2997,193.9334,194.072,5960.0
2025-02-28 13:35:00,196.01,196.5,196.01,196.49,7458.0,194.0621,194.5472,194.0621,194.5373,7458.0
2025-02-28 13:40:00,196.5,196.5,196.2,196.31,5112.0,194.5472,194.5472,194.2502,194.3591,5112.0
2025-02-28 13:45:00,196.31,196.39,196.17,196.29,6001.0,194.3591,194.4383,194.2205,194.3393,6001.0
2025-02-28 13:50:00,196.29,196.5,196.27,196.5,13047.0,194.3393,194.5472,194.3195,194.5472,13047.0
2025-02-28 13:55:00,196.42,196.42,195.78,195.9,3658.0,194.468,194.468,193.8344,193.9532,3658.0
2025-02-28 14:00:00,195.92,196.58,195.92,196.5,12953.0,193.973,194.6264,193.973,194.5472,12953.0
2025-02-28 14:05:00,196.6,196.7,196.44,196.58,10059.0,194.6462,194.7452,194.4878,194.6264,10059.0
2025-02-28 14:10:00,196.57,197.0,196.51,197.0,4391.0,194.6165,195.0422,194.5571,195.0422,4391.0
2025-02-28 14:15:00,196.9,197.29,196.89,197.18,3711.0,194.9432,195.3294,194.9333,195.2205,3711.0
2025-02-28 14:20:00,197.18,197.23,196.99,197.15,5493.0,195.2205,195.27,195.0323,195.1908,5493.0
2025-02-28 14:25:00,197.02,197.51,197.02,197.15,7452.0,195.062,195.5472,195.062,195.1908,7452.0
2025-02-28 14:30:00,197.11,197.4,197.11,197.21,9247.0,195.1512,195.4383,195.1512,195.2502,9247.0
2025-02-28 14:35:00,197.22,197.58,197.21,197.47,7132.0,195.2601,195.6165,195.2502,195.5076,7132.0
2025-02-28 14:40:00,197.36,197.61,197.35,197.43,7603.0,195.3987,195.6462,195.3888,195.468,7603.0
2025-02-28 14:45:00,197.39,197.5,197.21,197.5,6028.0,195.4284,195.5373,195.2502,195.5373,6028.0
2025-02-28 14:50:00,197.51,197.8,197.43,197.59,12232.0,195.5472,195.8343,195.468,195.6264,12232.0
2025-02-28 14:55:00,197.63,197.66,197.48,197.52,7682.0,195.666,195.6957,195.5175,195.5571,7682.0
2025-02-28 15:00:00,197.54,197.67,197.53,197.64,7684.0,195.5769,195.7056,195.567,195.6759,7684.0
2025-02-28 15:05:00,197.7,197.82,197.66,197.77,6635.0,195.7353,195.8541,195.6957,195.8046,6635.0
2025-02-28 15:10:00,197.8,197.85,197.59,197.66,20788.0,195.8343,195.8838,195.6264,195.6957,20788.0
2025-02-28 15:15:00,197.65,197.85,197.55,197.55,10402.0,195.6858,195.8838,195.5868,195.5868,10402.0
2025-02-28 15:20:00,197.61,197.77,197.55,197.76,10599.0,195.6462,195.8046,195.5868,195.7947,10599.0
2025-02-28 15:25:00,197.77,198.21,197.76,198.15,12051.0,195.8046,196.2402,195.7947,196.1808,12051.0
2025-02-28 15:30:00,198.14,198.4,198.06,198.06,9858.0,196.1709,196.4283,196.0917,196.0917,9858.0
2025-02-28 15:35:00,198.08,198.3,198.0,198.27,25300.0,196.1115,196.3293,196.0323,196.2996,25300.0
2025-02-28 15:40:00,198.27,198.87,198.26,198.86,21836.0,196.2996,196.8937,196.2897,196.8838,21836.0
2025-02-28 15:45:00,198.85,199.03,198.7,198.98,26319.0,196.8739,197.0521,196.7254,197.0026,26319.0
2025-02-28 15:50:00,199.05,199.6,198.97,199.41,74112.0,197.0719,197.6164,196.9927,197.4283,74112.0
2025-02-28 15:55:00,199.5,199.94,199.14,199.2,249081.0,197.5174,197.953,197.161,197.2204,249081.0
2025-03-03 09:30:00,199.53,201.12,199.53,200.42,36270.0,197.5471,199.1213,197.5471,198.4283,36270.0
2025-03-03 09:35:00,200.35,202.02,200.35,201.67,17633.0,198.359,200.0124,198.359,199.6658,17633.0
2025-03-03 09:40:00,201.84,202.25,201.28,201.33,5826.0,199.8341,200.2401,199.2797,199.3292,5826.0
2025-03-03 09:45:00,201.5,201.5,201.08,201.36,4122.0,199.4975,199.4975,199.0817,199.3589,4122.0
2025-03-03 09:50:00,201.3,201.42,200.97,201.32,4557.0,199.2995,199.4183,198.9728,199.3193,4557.0
2025-03-03 09:55:00,201.46,201.61,201.22,201.22,3261.0,199.4579,199.6064,199.2203,199.2203,3261.0
2025-03-03 10:00:00,201.1,201.28,200.39,200.94,11029.0,199.1015,199.2797,198.3986,198.9431,11029.0
2025-03-03 10:05:00,201.26,201.83,201.08,201.81,2479.0,199.2599,199.8242,199.0817,199.8044,2479.0
2025-03-03 10:10:00,201.86,202.13,201.53,201.53,10032.0,199.8539,200.1213,199.5272,199.5272,10032.0
2025-03-03 10:15:00,201.59,202.4,201.57,202.23,4540.0,199.5866,200.3886,199.5668,200.2203,4540.0
2025-03-03 10:20:00,202.48,202.6,202.01,202.01,3960.0,200.4678,200.5866,200.0025,200.0025,3960.0
2025-03-03 10:25:00,201.94,202.26,201.85,201.99,3776.0,199.9332,200.25,199.844,199.9827,3776.0
2025-03-03 10:30:00,202.12,202.43,201.91,202.43,4371.0,200.1114,200.4183,199.9035,200.4183,4371.0
2025-03-03 10:35:00,202.43,202.49,202.25,202.49,1900.0,200.4183,200.4777,200.2401,200.4777,1900.0
2025-03-03 10:40:00,202.48,203.1,202.43,202.89,3554.0,200.4678,201.0816,200.4183,200.8737,3554.0
2025-03-03 10:45:00,202.88,202.88,202.27,202.27,4562.0,200.8638,200.8638,200.2599,200.2599,4562.0
2025-03-03 10:50:00,202.45,202.62,202.36,202.47,3124.0,200.4381,200.6064,200.349,200.4579,3124.0
2025-03-03 10:55:00,202.48,202.69,202.34,202.35,3445.0,200.4678,200.6757,200.3292,200.3391,3445.0
2025-03-03 11:00:00,202.4,202.5,202.26,202.37,4768.0,200.3886,200.4876,200.25,200.3589,4768.0
2025-03-03 11:05:00,202.37,202.57,201.88,202.18,5309.0,200.3589,200.5569,199.8738,200.1708,5309.0
2025-03-03 11:10:00,202.19,202.47,202.08,202.33,6662.0,200.1807,200.4579,200.0718,200.3193,6662.0
2025-03-03 11:15:00,202.33,202.45,202.29,202.37,2528.0,200.3193,200.4381,200.2797,200.3589,2528.0
2025-03-03 11:20:00,202.35,202.43,202.23,202.28,3608.0,200.3391,200.4183,200.2203,200.2698,3608.0
2025-03-03 11:25:00,202.28,202.29,202.03,202.05,1318.0,200.2698,200.2797,200.0223,200.0421,1318.0
2025-03-03 11:30:00,202.1,202.17,202.01,202.09,2307.0,200.0916,200.1609,200.0025,200.0817,2307.0
2025-03-03 11:35:00,202.08,202.18,201.9,202.0,16467.0,200.0718,200.1708,199.8936,199.9926,16467.0
2025-03-03 11:40:00,201.9,201.95,201.6,201.61,8279.0,199.8936,199.9431,199.5965,199.6064,8279.0
2025-03-03 11:45:00,201.62,201.77,201.58,201.77,11428.0,199.6163,199.7648,199.5767,199.7648,11428.0
2025-03-03 11:50:00,201.78,202.0,201.78,201.95,4480.0,199.7747,199.9926,199.7747,199.9431,4480.0
2025-03-03 11:55:00,202.04,202.22,201.85,202.21,2895.0,200.0322,200.2104,199.844,200.2005,2895.0
2025-03-03 12:00:00,202.21,202.63,202.12,202.63,3354.0,200.2005,200.6163,200.1114,200.6163,3354.0
2025-03-03 12:05:00,202.57,202.91,202.57,202.8,3434.0,200.5569,200.8935,200.5569,200.7846,3434.0
2025-03-03 12:10:00,202.84,203.22,202.73,203.22,3753.0,200.8242,201.2004,200.7153,201.2004,3753.0
2025-03-03 12:15:00,203.24,203.3,203.0,203.0,9926.0,201.2202,201.2796,200.9826,200.9826,9926.0
2025-03-03 12:20:00,202.95,203.01,202.74,202.92,2098.0,200.9331,200.9925,200.7252,200.9034,2098.0
2025-03-03 12:25:00,202.83,203.0,202.83,202.87,1242.0,200.8143,200.9826,200.8143,200.8539,1242.0
2025-03-03 12:30:00,202.81,202.91,202.7,202.72,3472.0,200.7945,200.8935,200.6856,200.7054,3472.0
2025-03-03 12:35:00,202.71,202.97,202.69,202.95,4617.0,200.6955,200.9529,200.6757,200.9331,4617.0
2025-03-03 12:40:00,202.89,202.89,202.78,202.78,3030.0,200.8737,200.8737,200.7648,200.7648,3030.0
2025-03-03 12:45:00,202.8,202.91,202.67,202.8,4137.0,200.7846,200.8935,200.6559,200.7846,4137.0
2025-03-03 12:50:00,202.86,202.95,202.75,202.75,1874.0,200.844,200.9331,200.7351,200.7351,1874.0
2025-03-03 12:55:00,202.76,202.95,202.57,202.95,7037.0,200.745,200.9331,200.5569,200.9331,7037.0
2025-03-03 13:00:00,202.89,202.96,202.8,202.84,5127.0,200.8737,200.943,200.7846,200.8242,5127.0
2025-03-03 13:05:00,202.82,202.84,202.51,202.51,3799.0,200.8044,200.8242,200.4975,200.4975,3799.0
2025-03-03 13:10:00,202.48,202.77,202.46,202.51,11728.0,200.4678,200.7549,200.448,200.4975,11728.0
2025-03-03 13:15:00,202.58,202.65,202.45,202.55,1530.0,200.5668,200.6361,200.4381,200.5371,1530.0
2025-03-03 13:20:00,202.55,202.68,202.33,202.49,3322.0,200.5371,200.6658,200.3193,200.4777,3322.0
2025-03-03 13:25:00,202.4,202.48,202.09,202.09,3149.0,200.3886,200.4678,200.0817,200.0817,3149.0
2025-03-03 13:30:00,202.07,202.2,201.92,201.92,3792.0,200.0619,200.1906,199.9134,199.9134,3792.0
2025-03-03 13:35:00,201.93,202.31,201.92,202.31,5068.0,199.9233,200.2995,199.9134,200.2995,5068.0
2025-03-03 13:40:00,202.3,202.8,202.27,202.8,6498.0,200.2896,200.7846,200.2599,200.7846,6498.0
2025-03-03 13:45:00,202.69,202.84,202.51,202.74,14014.0,200.6757,200.8242,200.4975,200.7252,14014.0
2025-03-03 13:50:00,202.72,203.05,202.69,202.87,13710.0,200.7054,201.0321,200.6757,200.8539,13710.0
2025-03-03 13:55:00,202.87,202.87,202.54,202.74,5496.0,200.8539,200.8539,200.5272,200.7252,5496.0
2025-03-03 14:00:00,202.73,202.73,202.41,202.65,4508.0,200.7153,200.7153,200.3985,200.6361,4508.0
2025-03-03 14:05:00,202.65,202.65,202.31,202.35,4150.0,200.6361,200.6361,200.2995,200.3391,4150.0
2025-03-03 14:10:00,202.35,202.54,202.33,202.33,7350.0,200.3391,200.5272,200.3193,200.3193,7350.0
2025-03-03 14:15:00,202.41,202.41,202.17,202.27,5508.0,200.3985,200.3985,200.1609,200.2599,5508.0
2025-03-03 14:20:00,202.27,202.27,201.9,202.05,5290.0,200.2599,200.2599,199.8936,200.0421,5290.0
2025-03-03 14:25:00,201.94,202.1,201.77,201.98,11900.0,199.9332,200.0916,199.7648,199.9728,11900.0
2025-03-03 14:30:00,201.88,202.46,201.87,202.2,6577.0,199.8738,200.448,199.8638,200.1906,6577.0
2025-03-03 14:35:00,202.16,202.39,202.03,202.36,5383.0,200.151,200.3787,200.0223,200.349,5383.0
2025-03-03 14:40:00,202.47,202.73,202.47,202.61,6370.0,200.4579,200.7153,200.4579,200.5965,6370.0
2025-03-03 14:45:00,202.61,202.64,202.46,202.53,5243.0,200.5965,200.6262,200.448,200.5173,5243.0
2025-03-03 14:50:00,202.55,202.57,201.8,201.8,16340.0,200.5371,200.5569,199.7945,199.7945,16340.0
2025-03-03 14:55:00,201.85,202.05,201.61,201.9,4434.0,199.844,200.0421,199.6064,199.8936,4434.0
2025-03-03 15:00:00,201.79,201.83,200.82,201.04,12112.0,199.7846,199.8242,198.8243,199.0421,12112.0
2025-03-03 15:05:00,201.08,201.08,200.38,200.56,9725.0,199.0817,199.0817,198.3887,198.5669,9725.0
2025-03-03 15:10:00,200.65,200.77,200.23,200.75,19201.0,198.656,198.7748,198.2401,198.755,19201.0
2025-03-03 15:15:00,200.77,201.22,200.76,201.12,10260.0,198.7748,199.2203,198.7649,199.1213,10260.0
2025-03-03 15:20:00,201.01,201.74,200.96,201.63,10359.0,199.0124,199.7351,198.9629,199.6262,10359.0
2025-03-03 15:25:00,201.57,201.57,200.71,200.83,7368.0,199.5668,199.5668,198.7154,198.8342,7368.0
2025-03-03 15:30:00,200.8,201.25,200.64,200.69,18398.0,198.8045,199.25,198.6461,198.6956,18398.0
2025-03-03 15:35:00,200.62,200.89,200.51,200.75,8159.0,198.6263,198.8936,198.5174,198.755,8159.0
2025-03-03 15:40:00,200.73,201.46,200.6,201.46,8662.0,198.7352,199.4579,198.6065,199.4579,8662.0
2025-03-03 15:45:00,201.32,202.16,201.19,201.78,9185.0,199.3193,200.151,199.1906,199.7747,9185.0
2025-03-03 15:50:00,201.89,201.9,201.28,201.44,39840.0,199.8837,199.8936,199.2797,199.4381,39840.0
2025-03-03 15:55:00,201.44,202.19,201.4,202.14,117588.0,199.4381,200.1807,199.3985,200.1312,117588.0
2025-03-04 09:30:00,202.26,202.5,200.94,201.59,32173.0,200.25,200.4876,198.9431,199.5866,32173.0
2025-03-04 09:35:00,201.62,201.62,200.38,201.55,15272.0,199.6163,199.6163,198.3887,199.547,15272.0
2025-03-04 09:40:00,201.27,202.11,200.93,202.07,4764.0,199.2698,200.1015,198.9332,200.0619,4764.0
2025-03-04 09:45:00,202.06,202.07,200.5,200.71,6542.0,200.052,200.0619,198.5075,198.7154,6542.0
2025-03-04 09:50:00,200.84,201.08,200.0,200.08,20692.0,198.8441,199.0817,198.0124,198.0916,20692.0
2025-03-04 09:55:00,199.86,200.16,199.64,200.0,14939.0,197.8738,198.1708,197.656,198.0124,14939.0
2025-03-04 10:00:00,199.99,200.82,199.66,200.5,10503.0,198.0025,198.8243,197.6758,198.5075,10503.0
2025-03-04 10:05:00,200.27,201.18,200.26,200.42,10390.0,198.2798,199.1807,198.2698,198.4283,10390.0
2025-03-04 10:10:00,200.42,200.63,199.88,200.0,15629.0,198.4283,198.6362,197.8936,198.0124,15629.0
2025-03-04 10:15:00,200.02,200.5,199.73,200.24,8855.0,198.0322,198.5075,197.7451,198.25,8855.0
2025-03-04 10:20:00,200.32,200.37,199.82,200.21,12868.0,198.3293,198.3788,197.8342,198.2203,12868.0
2025-03-04 10:25:00,200.2,200.57,199.97,200.47,13069.0,198.2104,198.5768,197.9827,198.4778,13069.0
2025-03-04 10:30:00,200.37,200.69,200.08,200.65,20533.0,198.3788,198.6956,198.0916,198.656,20533.0
2025-03-04 10:35:00,200.86,200.86,200.0,200.2,6895.0,198.8639,198.8639,198.0124,198.2104,6895.0
2025-03-04 10:40:00,200.19,200.23,199.06,199.62,68264.0,198.2005,198.2401,197.0818,197.6362,68264.0
2025-03-04 10:45:00,199.36,199.61,199.25,199.42,8831.0,197.3788,197.6263,197.2699,197.4382,8831.0
2025-03-04 10:50:00,199.33,199.44,198.84,199.37,17059.0,197.3491,197.458,196.864,197.3887,17059.0
2025-03-04 10:55:00,199.57,200.01,199.42,199.73,3331.0,197.5867,198.0223,197.4382,197.7451,3331.0
2025-03-04 11:00:00,199.75,199.98,199.51,199.69,3805.0,197.7649,197.9926,197.5273,197.7055,3805.0
2025-03-04 11:05:00,199.57,199.79,199.48,199.53,8192.0,197.5867,197.8045,197.4976,197.5471,8192.0
2025-03-04 11:10:00,199.45,200.25,199.45,200.11,7702.0,197.4679,198.2599,197.4679,198.1213,7702.0
2025-03-04 11:15:00,200.11,200.4,199.89,200.36,13753.0,198.1213,198.4085,197.9035,198.3689,13753.0
2025-03-04 11:20:00,200.36,200.59,199.78,200.12,54802.0,198.3689,198.5966,197.7946,198.1312,54802.0
2025-03-04 11:25:00,200.35,200.35,199.79,200.31,9172.0,198.359,198.359,197.8045,198.3194,9172.0
2025-03-04 11:30:00,200.31,200.54,200.1,200.3,11326.0,198.3194,198.5471,198.1114,198.3095,11326.0
2025-03-04 11:35:00,200.49,200.6,199.95,200.24,16167.0,198.4976,198.6065,197.9629,198.25,16167.0
2025-03-04 11:40:00,200.24,200.84,200.23,200.74,4792.0,198.25,198.8441,198.2401,198.7451,4792.0
2025-03-04 11:45:00,200.67,200.85,200.55,200.63,4961.0,198.6758,198.854,198.557,198.6362,4961.0
2025-03-04 11:50:00,200.63,200.77,200.33,200.51,5631.0,198.6362,198.7748,198.3392,198.5174,5631.0
2025-03-04 11:55:00,200.58,200.68,200.41,200.55,4251.0,198.5867,198.6857,198.4184,198.557,4251.0
2025-03-04 12:00:00,200.43,200.99,200.43,200.95,4147.0,198.4382,198.9926,198.4382,198.953,4147.0
2025-03-04 12:05:00,200.91,200.91,200.41,200.49,6789.0,198.9134,198.9134,198.4184,198.4976,6789.0
2025-03-04 12:10:00,200.51,200.75,200.47,200.53,3350.0,198.5174,198.755,198.4778,198.5372,3350.0
2025-03-04 12:15:00,200.89,200.91,200.58,200.85,6367.0,198.8936,198.9134,198.5867,198.854,6367.0
2025-03-04 12:20:00,200.83,200.87,200.63,200.71,6426.0,198.8342,198.8738,198.6362,198.7154,6426.0
2025-03-04 12:25:00,200.78,200.84,200.29,200.56,7929.0,198.7847,198.8441,198.2996,198.5669,7929.0
2025-03-04 12:30:00,200.56,200.58,200.17,200.41,8570.0,198.5669,198.5867,198.1807,198.4184,8570.0
2025-03-04 12:35:00,200.41,200.48,200.05,200.06,11315.0,198.4184,198.4877,198.0619,198.0718,11315.0
2025-03-04 12:40:00,200.2,200.26,200.08,200.16,5130.0,198.2104,198.2698,198.0916,198.1708,5130.0
2025-03-04 12:45:00,200.16,200.29,200.09,200.2,5392.0,198.1708,198.2996,198.1015,198.2104,5392.0
2025-03-04 12:50:00,200.17,200.2,199.54,199.92,34956.0,198.1807,198.2104,197.557,197.9332,34956.0
2025-03-04 12:55:00,199.96,199.96,199.58,199.77,11229.0,197.9728,197.9728,197.5966,197.7847,11229.0
2025-03-04 13:00:00,199.65,199.99,199.65,199.8,4623.0,197.6659,198.0025,197.6659,197.8144,4623.0
2025-03-04 13:05:00,199.72,200.14,199.63,200.14,47993.0,197.7352,198.151,197.6461,198.151,47993.0
2025-03-04 13:10:00,200.05,200.26,200.01,200.2,7595.0,198.0619,198.2698,198.0223,198.2104,7595.0
2025-03-04 13:15:00,200.16,200.16,199.76,199.95,6061.0,198.1708,198.1708,197.7748,197.9629,6061.0
2025-03-04 13:20:00,199.91,200.14,199.89,199.95,3160.0,197.9233,198.151,197.9035,197.9629,3160.0
2025-03-04 13:25:00,199.94,199.94,199.55,199.61,3667.0,197.953,197.953,197.5669,197.6263,3667.0
2025-03-04 13:30:00,199.6,199.7,199.44,199.58,14729.0,197.6164,197.7154,197.458,197.5966,14729.0
2025-03-04 13:35:00,199.59,199.95,199.56,199.95,7937.0,197.6065,197.9629,197.5768,197.9629,7937.0
2025-03-04 13:40:00,200.12,200.12,199.83,199.95,4823.0,198.1312,198.1312,197.8441,197.9629,4823.0
2025-03-04 13:45:00,200.02,200.14,199.93,199.94,4349.0,198.0322,198.151,197.9431,197.953,4349.0
2025-03-04 13:50:00,199.94,200.25,199.93,199.99,4757.0,197.953,198.2599,197.9431,198.0025,4757.0
2025-03-04 13:55:00,199.91,200.09,199.87,200.04,2628.0,197.9233,198.1015,197.8837,198.052,2628.0
2025-03-04 14:00:00,200.03,200.56,199.86,200.38,7328.0,198.0421,198.5669,197.8738,198.3887,7328.0
2025-03-04 14:05:00,200.51,200.75,200.38,200.53,4197.0,198.5174,198.755,198.3887,198.5372,4197.0
2025-03-04 14:10:00,200.53,200.58,200.39,200.42,5965.0,198.5372,198.5867,198.3986,198.4283,5965.0
2025-03-04 14:15:00,200.44,200.75,200.41,200.74,4052.0,198.4481,198.755,198.4184,198.7451,4052.0
2025-03-04 14:20:00,200.68,200.85,200.52,200.76,8022.0,198.6857,198.854,198.5273,198.7649,8022.0
2025-03-04 14:25:00,200.76,200.87,200.44,200.51,70166.0,198.7649,198.8738,198.4481,198.5174,70166.0
2025-03-04 14:30:00,200.52,200.8,200.27,200.73,30430.0,198.5273,198.8045,198.2798,198.7352,30430.0
2025-03-04 14:35:00,200.71,201.01,200.6,201.01,14497.0,198.7154,199.0124,198.6065,199.0124,14497.0
2025-03-04 14:40:00,201.02,201.31,200.28,200.51,16329.0,199.0223,199.3094,198.2897,198.5174,16329.0
2025-03-04 14:45:00,200.59,200.82,200.59,200.75,4910.0,198.5966,198.8243,198.5966,198.755,4910.0
2025-03-04 14:50:00,200.75,201.02,200.68,200.72,12031.0,198.755,199.0223,198.6857,198.7253,12031.0
2025-03-04 14:55:00,200.66,200.8,200.54,200.7,6245.0,198.6659,198.8045,198.5471,198.7055,6245.0
2025-03-04 15:00:00,200.68,200.79,200.31,200.4,15174.0,198.6857,198.7946,198.3194,198.4085,15174.0
2025-03-04 15:05:00,200.4,200.44,200.0,200.31,20393.0,198.4085,198.4481,198.0124,198.3194,20393.0
2025-03-04 15:10:00,200.33,200.68,200.25,200.39,16691.0,198.3392,198.6857,198.2599,198.3986,16691.0
2025-03-04 15:15:00,200.35,200.81,200.33,200.72,7226.0,198.359,198.8144,198.3392,198.7253,7226.0
2025-03-04 15:20:00,200.64,201.63,200.64,201.49,95168.0,198.6461,199.6262,198.6461,199.4876,95168.0
2025-03-04 15:25:00,201.39,201.39,200.75,200.88,67536.0,199.3886,199.3886,198.755,198.8837,67536.0
2025-03-04 15:30:00,200.72,200.72,199.51,199.58,40873.0,198.7253,198.7253,197.5273,197.5966,40873.0
2025-03-04 15:35:00,199.61,200.28,199.38,199.95,29978.0,197.6263,198.2897,197.3986,197.9629,29978.0
2025-03-04 15:40:00,199.94,200.26,199.59,200.16,49610.0,197.953,198.2698,197.6065,198.1708,49610.0
2025-03-04 15:45:00,200.15,200.2,199.34,199.59,8711.0,198.1609,198.2104,197.359,197.6065,8711.0
2025-03-04 15:50:00,199.74,199.81,198.42,199.41,33367.0,197.755,197.8243,196.4481,197.4283,33367.0
2025-03-04 15:55:00,199.48,199.67,198.51,199.07,209441.0,197.4976,197.6857,196.5372,197.0917,209441.0
2025-03-05 09:30:00,200.95,201.05,199.79,200.02,61181.0,198.953,199.052,197.8045,198.0322,61181.0
2025-03-05 09:35:00,200.14,201.49,199.52,201.31,2988.0,198.151,199.4876,197.5372,199.3094,2988.0
2025-03-05 09:40:00,200.99,201.03,199.64,200.09,7425.0,198.9926,199.0322,197.656,198.1015,7425.0
2025-03-05 09:45:00,199.95,200.64,199.61,199.66,9547.0,197.9629,198.6461,197.6263,197.6758,9547.0
2025-03-05 09:50:00,199.65,199.92,199.33,199.34,7768.0,197.6659,197.9332,197.3491,197.359,7768.0
2025-03-05 09:55:00,199.41,199.7,199.11,199.64,49744.0,197.4283,197.7154,197.1313,197.656,49744.0
2025-03-05 10:00:00,199.72,200.33,199.07,199.07,5920.0,197.7352,198.3392,197.0917,197.0917,5920.0
2025-03-05 10:05:00,199.17,199.25,198.68,199.25,18317.0,197.1907,197.2699,196.7056,197.2699,18317.0
2025-03-05 10:10:00,199.01,199.52,198.94,199.45,4346.0,197.0323,197.5372,196.963,197.4679,4346.0
2025-03-05 10:15:00,199.28,199.3,198.4,198.54,15993.0,197.2996,197.3194,196.4283,196.5669,15993.0
2025-03-05 10:20:00,198.38,199.2,198.19,198.74,16618.0,196.4085,197.2204,196.2204,196.765,16618.0
2025-03-05 10:25:00,198.59,198.71,198.44,198.57,3469.0,196.6164,196.7353,196.4679,196.5966,3469.0
2025-03-05 10:30:00,198.66,198.94,198.48,198.63,3147.0,196.6857,196.963,196.5075,196.656,3147.0
2025-03-05 10:35:00,198.65,198.94,198.64,198.8,3099.0,196.6758,196.963,196.6659,196.8244,3099.0
2025-03-05 10:40:00,198.7,198.79,198.49,198.49,2394.0,196.7254,196.8145,196.5174,196.5174,2394.0
2025-03-05 10:45:00,198.49,198.76,198.42,198.6,4524.0,196.5174,196.7848,196.4481,196.6263,4524.0
2025-03-05 10:50:00,198.41,198.52,198.11,198.24,2732.0,196.4382,196.5471,196.1412,196.2699,2732.0
2025-03-05 10:55:00,198.27,198.47,198.26,198.28,2475.0,196.2996,196.4976,196.2897,196.3095,2475.0
2025-03-05 11:00:00,198.34,198.35,197.93,198.11,14051.0,196.3689,196.3788,195.963,196.1412,14051.0
2025-03-05 11:05:00,197.94,198.17,197.84,198.17,2285.0,195.9729,196.2006,195.8739,196.2006,2285.0
2025-03-05 11:10:00,198.05,198.05,197.53,197.92,3029.0,196.0818,196.0818,195.567,195.9531,3029.0
2025-03-05 11:15:00,197.77,197.77,197.77,197.77,332.0,195.8046,195.8046,195.8046,195.8046,332.0
2025-03-05 11:20:00,197.57,197.76,197.28,197.42,4264.0,195.6066,195.7947,195.3195,195.4581,4264.0
2025-03-05 11:25:00,197.29,197.36,196.93,197.31,34587.0,195.3294,195.3987,194.9729,195.3492,34587.0
2025-03-05 11:30:00,197.36,197.84,197.36,197.57,11127.0,195.3987,195.8739,195.3987,195.6066,11127.0
2025-03-05 11:35:00,197.73,197.92,197.72,197.81,1322.0,195.765,195.9531,195.7551,195.8442,1322.0
2025-03-05 11:40:00,197.86,197.86,197.49,197.55,2905.0,195.8937,195.8937,195.5274,195.5868,2905.0
2025-03-05 11:45:00,197.59,197.65,197.42,197.47,10169.0,195.6264,195.6858,195.4581,195.5076,10169.0
2025-03-05 11:50:00,197.5,197.5,197.25,197.44,6485.0,195.5373,195.5373,195.2898,195.4779,6485.0
2025-03-05 11:55:00,197.44,198.21,197.44,197.98,4746.0,195.4779,196.2402,195.4779,196.0125,4746.0
2025-03-05 12:00:00,198.19,198.56,198.05,198.27,12602.0,196.2204,196.5867,196.0818,196.2996,12602.0
2025-03-05 12:05:00,198.25,198.33,198.15,198.33,2500.0,196.2798,196.359,196.1808,196.359,2500.0
2025-03-05 12:10:00,198.33,198.39,198.17,198.17,920.0,196.359,196.4184,196.2006,196.2006,920.0
2025-03-05 12:15:00,198.34,198.34,198.0,198.0,3779.0,196.3689,196.3689,196.0323,196.0323,3779.0
2025-03-05 12:20:00,198.15,198.5,198.15,198.16,3364.0,196.1808,196.5273,196.1808,196.1907,3364.0
2025-03-05 12:25:00,198.47,198.61,198.21,198.48,2954.0,196.4976,196.6362,196.2402,196.5075,2954.0
2025-03-05 12:30:00,198.58,198.61,198.56,198.61,747.0,196.6065,196.6362,196.5867,196.6362,747.0
2025-03-05 12:35:00,198.5,198.56,198.5,198.51,791.0,196.5273,196.5867,196.5273,196.5372,791.0
2025-03-05 12:40:00,198.58,198.58,198.46,198.46,1031.0,196.6065,196.6065,196.4877,196.4877,1031.0
2025-03-05 12:45:00,198.56,198.61,198.46,198.61,4643.0,196.5867,196.6362,196.4877,196.6362,4643.0
2025-03-05 12:50:00,198.6,198.83,198.53,198.57,3896.0,196.6263,196.8541,196.557,196.5966,3896.0
2025-03-05 12:55:00,198.64,198.73,198.61,198.72,1283.0,196.6659,196.7551,196.6362,196.7452,1283.0
2025-03-05 13:00:00,198.73,198.76,198.72,198.75,1394.0,196.7551,196.7848,196.7452,196.7749,1394.0
2025-03-05 13:05:00,198.77,199.0,198.38,198.38,4316.0,196.7947,197.0224,196.4085,196.4085,4316.0
2025-03-05 13:10:00,198.42,198.56,198.35,198.47,1770.0,196.4481,196.5867,196.3788,196.4976,1770.0
2025-03-05 13:15:00,198.3,198.42,198.29,198.42,1469.0,196.3293,196.4481,196.3194,196.4481,1469.0
2025-03-05 13:20:00,198.47,198.56,198.46,198.47,1204.0,196.4976,196.5867,196.4877,196.4976,1204.0
2025-03-05 13:25:00,198.56,198.56,198.19,198.24,60497.0,196.5867,196.5867,196.2204,196.2699,60497.0
2025-03-05 13:30:00,198.14,198.14,197.76,197.79,5379.0,196.1709,196.1709,195.7947,195.8244,5379.0
2025-03-05 13:35:00,197.76,198.03,197.71,198.02,4501.0,195.7947,196.062,195.7452,196.0521,4501.0
2025-03-05 13:40:00,197.91,198.1,197.78,198.01,9458.0,195.9432,196.1313,195.8145,196.0422,9458.0
2025-03-05 13:45:00,198.08,198.51,198.0,198.5,14849.0,196.1115,196.5372,196.0323,196.5273,14849.0
2025-03-05 13:50:00,198.58,198.91,198.53,198.62,6415.0,196.6065,196.9333,196.557,196.6461,6415.0
2025-03-05 13:55:00,198.62,198.79,198.38,198.77,3763.0,196.6461,196.8145,196.4085,196.7947,3763.0
2025-03-05 14:00:00,198.87,199.31,198.68,199.05,10070.0,196.8937,197.3293,196.7056,197.0719,10070.0
2025-03-05 14:05:00,199.05,199.34,199.04,199.27,3424.0,197.0719,197.359,197.062,197.2897,3424.0
2025-03-05 14:10:00,199.31,199.54,199.31,199.5,12241.0,197.3293,197.557,197.3293,197.5174,12241.0
2025-03-05 14:15:00,199.56,199.62,198.99,199.0,26141.0,197.5768,197.6362,197.0125,197.0224,26141.0
2025-03-05 14:20:00,199.0,199.3,199.0,199.3,10604.0,197.0224,197.3194,197.0224,197.3194,10604.0
2025-03-05 14:25:00,199.4,199.48,199.16,199.16,3025.0,197.4184,197.4976,197.1808,197.1808,3025.0
2025-03-05 14:30:00,199.27,199.39,199.27,199.3,2287.0,197.2897,197.4085,197.2897,197.3194,2287.0
2025-03-05 14:35:00,199.33,199.54,199.12,199.54,8137.0,197.3491,197.557,197.1412,197.557,8137.0
2025-03-05 14:40:00,199.45,199.76,199.22,199.29,14358.0,197.4679,197.7748,197.2402,197.3095,14358.0
2025-03-05 14:45:00,199.4,199.57,199.38,199.49,3366.0,197.4184,197.5867,197.3986,197.5075,3366.0
2025-03-05 14:50:00,199.48,199.52,199.27,199.34,4039.0,197.4976,197.5372,197.2897,197.359,4039.0
2025-03-05 14:55:00,199.43,199.5,199.03,199.13,8782.0,197.4481,197.5174,197.0521,197.1511,8782.0
2025-03-05 15:00:00,199.03,199.34,199.03,199.34,6136.0,197.0521,197.359,197.0521,197.359,6136.0
2025-03-05 15:05:00,199.27,199.44,199.23,199.33,5722.0,197.2897,197.458,197.2501,197.3491,5722.0
2025-03-05 15:10:00,199.43,199.51,199.26,199.26,5334.0,197.4481,197.5273,197.2798,197.2798,5334.0
2025-03-05 15:15:00,199.27,199.29,198.74,199.09,7869.0,197.2897,197.3095,196.765,197.1115,7869.0
2025-03-05 15:20:00,199.0,199.15,198.99,199.03,3670.0,197.0224,197.1709,197.0125,197.0521,3670.0
2025-03-05 15:25:00,199.02,199.25,199.02,199.25,7172.0,197.0422,197.2699,197.0422,197.2699,7172.0
2025-03-05 15:30:00,199.15,199.23,198.94,199.05,26214.0,197.1709,197.2501,196.963,197.0719,26214.0
2025-03-05 15:35:00,199.05,199.67,198.97,199.52,6890.0,197.0719,197.6857,196.9927,197.5372,6890.0
2025-03-05 15:40:00,199.59,199.78,199.44,199.49,12728.0,197.6065,197.7946,197.458,197.5075,12728.0
2025-03-05 15:45:00,199.45,199.48,198.87,198.94,10715.0,197.4679,197.4976,196.8937,196.963,10715.0
2025-03-05 15:50:00,198.94,199.36,198.43,199.36,31143.0,196.963,197.3788,196.458,197.3788,31143.0
2025-03-05 15:55:00,199.3,199.78,199.2,199.53,69938.0,197.3194,197.7946,197.2204,197.5471,69938.0
2025-03-06 09:30:00,198.15,198.54,197.2,197.2,20295.0,196.1808,196.5669,195.2403,195.2403,20295.0
2025-03-06 09:35:00,197.13,197.37,196.38,196.38,23884.0,195.171,195.4086,194.4284,194.4284,23884.0
2025-03-06 09:40:00,196.33,196.42,195.75,196.16,5059.0,194.3789,194.468,193.8047,194.2106,5059.0
2025-03-06 09:45:00,196.25,196.54,195.83,196.35,8388.0,194.2997,194.5868,193.8839,194.3987,8388.0
2025-03-06 09:50:00,196.35,197.32,196.35,197.32,10215.0,194.3987,195.3591,194.3987,195.3591,10215.0
2025-03-06 09:55:00,197.13,197.13,196.56,196.81,21691.0,195.171,195.171,194.6066,194.8541,21691.0
2025-03-06 10:00:00,196.81,197.52,196.77,197.23,9150.0,194.8541,195.5571,194.8145,195.27,9150.0
2025-03-06 10:05:00,197.33,197.64,197.32,197.52,2394.0,195.369,195.6759,195.3591,195.5571,2394.0
2025-03-06 10:10:00,197.53,197.74,197.42,197.65,2583.0,195.567,195.7749,195.4581,195.6858,2583.0
2025-03-06 10:15:00,197.81,197.82,197.19,197.19,2258.0,195.8442,195.8541,195.2304,195.2304,2258.0
2025-03-06 10:20:00,197.19,197.26,196.88,196.88,4151.0,195.2304,195.2997,194.9234,194.9234,4151.0
2025-03-06 10:25:00,196.9,197.37,196.63,197.37,5743.0,194.9432,195.4086,194.6759,195.4086,5743.0
2025-03-06 10:30:00,197.36,197.59,197.31,197.47,1240.0,195.3987,195.6264,195.3492,195.5076,1240.0
2025-03-06 10:35:00,197.55,198.04,197.55,198.02,2200.0,195.5868,196.0719,195.5868,196.0521,2200.0
2025-03-06 10:40:00,197.98,197.98,197.73,197.85,2312.0,196.0125,196.0125,195.765,195.8838,2312.0
2025-03-06 10:45:00,197.86,197.96,197.53,197.53,2009.0,195.8937,195.9927,195.567,195.567,2009.0
2025-03-06 10:50:00,197.56,197.56,197.1,197.1,4390.0,195.5967,195.5967,195.1413,195.1413,4390.0
2025-03-06 10:55:00,197.14,197.53,197.14,197.41,1139.0,195.1809,195.567,195.1809,195.4482,1139.0
2025-03-06 11:00:00,197.65,197.84,197.65,197.76,2493.0,195.6858,195.8739,195.6858,195.7947,2493.0
2025-03-06 11:05:00,197.8,198.36,197.72,198.17,3105.0,195.8343,196.3887,195.7551,196.2006,3105.0
2025-03-06 11:10:00,198.17,198.24,198.05,198.08,1422.0,196.2006,196.2699,196.0818,196.1115,1422.0
2025-03-06 11:15:00,198.22,198.36,198.03,198.03,3557.0,196.2501,196.3887,196.062,196.062,3557.0
2025-03-06 11:20:00,198.02,198.02,197.62,197.78,7845.0,196.0521,196.0521,195.6561,195.8145,7845.0
2025-03-06 11:25:00,197.86,198.04,197.64,197.96,6883.0,195.8937,196.0719,195.6759,195.9927,6883.0
2025-03-06 11:30:00,197.87,198.11,197.63,197.67,4933.0,195.9036,196.1412,195.666,195.7056,4933.0
2025-03-06 11:35:00,197.79,197.79,197.24,197.4,2659.0,195.8244,195.8244,195.2799,195.4383,2659.0
2025-03-06 11:40:00,197.23,197.28,197.0,197.0,2162.0,195.27,195.3195,195.0422,195.0422,2162.0
2025-03-06 11:45:00,197.0,197.37,197.0,197.18,5189.0,195.0422,195.4086,195.0422,195.2205,5189.0
2025-03-06 11:50:00,197.05,197.16,196.93,196.96,10405.0,195.0917,195.2007,194.9729,195.0026,10405.0
2025-03-06 11:55:00,197.0,197.0,196.64,196.64,3924.0,195.0422,195.0422,194.6858,194.6858,3924.0
2025-03-06 12:00:00,196.77,196.8,196.64,196.8,4836.0,194.8145,194.8442,194.6858,194.8442,4836.0
2025-03-06 12:05:00,196.8,196.8,196.64,196.69,4111.0,194.8442,194.8442,194.6858,194.7353,4111.0
2025-03-06 12:10:00,196.64,196.71,196.4,196.71,3386.0,194.6858,194.7551,194.4482,194.7551,3386.0
2025-03-06 12:15:00,196.7,196.71,196.42,196.65,15433.0,194.7452,194.7551,194.468,194.6957,15433.0
2025-03-06 12:20:00,196.65,196.96,196.49,196.66,10737.0,194.6957,195.0026,194.5373,194.7056,10737.0
2025-03-06 12:25:00,196.65,196.7,196.45,196.61,2829.0,194.6957,194.7452,194.4977,194.6561,2829.0
2025-03-06 12:30:00,196.51,196.77,196.33,196.4,6074.0,194.5571,194.8145,194.3789,194.4482,6074.0
2025-03-06 12:35:00,196.44,196.54,196.31,196.41,1236.0,194.4878,194.5868,194.3591,194.4581,1236.0
2025-03-06 12:40:00,196.47,196.87,196.31,196.61,7217.0,194.5175,194.9135,194.3591,194.6561,7217.0
2025-03-06 12:45:00,196.61,196.75,196.38,196.5,2335.0,194.6561,194.7947,194.4284,194.5472,2335.0
2025-03-06 12:50:00,196.43,196.52,196.37,196.4,2704.0,194.4779,194.567,194.4185,194.4482,2704.0
2025-03-06 12:55:00,196.47,196.92,196.37,196.53,16178.0,194.5175,194.963,194.4185,194.5769,16178.0
2025-03-06 13:00:00,196.46,196.48,196.33,196.33,2665.0,194.5076,194.5274,194.3789,194.3789,2665.0
2025-03-06 13:05:00,196.33,196.7,196.33,196.52,2838.0,194.3789,194.7452,194.3789,194.567,2838.0
2025-03-06 13:10:00,196.62,196.74,196.57,196.65,1347.0,194.666,194.7848,194.6165,194.6957,1347.0
2025-03-06 13:15:00,196.68,197.12,196.68,197.01,2549.0,194.7254,195.1611,194.7254,195.0521,2549.0
2025-03-06 13:20:00,197.01,197.02,196.55,196.71,8748.0,195.0521,195.062,194.5967,194.7551,8748.0
2025-03-06 13:25:00,196.6,196.82,196.34,196.82,44617.0,194.6462,194.864,194.3888,194.864,44617.0
2025-03-06 13:30:00,196.72,196.79,196.32,196.5,3594.0,194.765,194.8343,194.369,194.5472,3594.0
2025-03-06 13:35:00,196.5,196.51,196.3,196.31,9706.0,194.5472,194.5571,194.3492,194.3591,9706.0
2025-03-06 13:40:00,196.31,196.31,195.93,196.21,4651.0,194.3591,194.3591,193.9829,194.2601,4651.0
2025-03-06 13:45:00,196.2,196.48,196.2,196.38,11596.0,194.2502,194.5274,194.2502,194.4284,11596.0
2025-03-06 13:50:00,196.33,196.56,196.33,196.46,16934.0,194.3789,194.6066,194.3789,194.5076,16934.0
2025-03-06 13:55:00,196.53,196.62,196.44,196.55,4625.0,194.5769,194.666,194.4878,194.5967,4625.0
2025-03-06 14:00:00,196.56,196.73,196.39,196.4,18727.0,194.6066,194.7749,194.4383,194.4482,18727.0
2025-03-06 14:05:00,196.48,196.63,196.42,196.47,1543.0,194.5274,194.6759,194.468,194.5175,1543.0
2025-03-06 14:10:00,196.53,196.77,196.44,196.73,3931.0,194.5769,194.8145,194.4878,194.7749,3931.0
2025-03-06 14:15:00,196.69,196.78,196.43,196.55,21112.0,194.7353,194.8244,194.4779,194.5967,21112.0
2025-03-06 14:20:00,196.55,196.58,196.39,196.56,12117.0,194.5967,194.6264,194.4383,194.6066,12117.0
2025-03-06 14:25:00,196.57,196.57,196.1,196.38,6435.0,194.6165,194.6165,194.1512,194.4284,6435.0
2025-03-06 14:30:00,196.34,196.63,196.19,196.53,2973.0,194.3888,194.6759,194.2403,194.5769,2973.0
2025-03-06 14:35:00,196.38,196.56,196.32,196.52,3689.0,194.4284,194.6066,194.369,194.567,3689.0
2025-03-06 14:40:00,196.62,196.84,196.53,196.84,1300.0,194.666,194.8838,194.5769,194.8838,1300.0
2025-03-06 14:45:00,196.73,197.09,196.72,197.0,5358.0,194.7749,195.1314,194.765,195.0422,5358.0
2025-03-06 14:50:00,197.01,197.45,196.99,197.28,4022.0,195.0521,195.4878,195.0323,195.3195,4022.0
2025-03-06 14:55:00,197.28,197.29,196.53,196.53,5931.0,195.3195,195.3294,194.5769,194.5769,5931.0
2025-03-06 15:00:00,196.54,196.88,196.53,196.66,6518.0,194.5868,194.9234,194.5769,194.7056,6518.0
2025-03-06 15:05:00,196.69,196.93,196.63,196.87,5037.0,194.7353,194.9729,194.6759,194.9135,5037.0
2025-03-06 15:10:00,196.84,197.25,196.76,197.15,8208.0,194.8838,195.2898,194.8046,195.1908,8208.0
2025-03-06 15:15:00,197.15,197.28,196.93,197.19,6680.0,195.1908,195.3195,194.9729,195.2304,6680.0
2025-03-06 15:20:00,197.2,197.34,196.79,196.79,5609.0,195.2403,195.3789,194.8343,194.8343,5609.0
2025-03-06 15:25:00,196.86,197.12,196.78,197.01,4819.0,194.9036,195.1611,194.8244,195.0521,4819.0
2025-03-06 15:30:00,197.14,197.51,196.96,196.99,11451.0,195.1809,195.5472,195.0026,195.0323,11451.0
2025-03-06 15:35:00,196.98,197.25,196.8,197.08,13529.0,195.0224,195.2898,194.8442,195.1215,13529.0
2025-03-06 15:40:00,197.0,197.17,196.91,197.15,46697.0,195.0422,195.2106,194.9531,195.1908,46697.0
2025-03-06 15:45:00,197.09,197.56,197.04,197.53,6037.0,195.1314,195.5967,195.0818,195.567,6037.0
2025-03-06 15:50:00,197.53,197.77,197.0,197.55,23694.0,195.567,195.8046,195.0422,195.5868,23694.0
2025-03-06 15:55:00,197.48,197.62,197.17,197.38,77718.0,195.5175,195.6561,195.2106,195.4185,77718.0
2025-03-07 09:30:00,197.3,197.58,195.78,197.46,24137.0,195.3393,195.6165,193.8344,195.4977,24137.0
2025-03-07 09:35:00,197.63,198.36,197.63,198.16,4949.0,195.666,196.3887,195.666,196.1907,4949.0
2025-03-07 09:40:00,198.24,199.28,198.24,199.13,8885.0,196.2699,197.2996,196.2699,197.1511,8885.0
2025-03-07 09:45:00,199.1,200.16,199.1,199.66,13004.0,197.1214,198.1708,197.1214,197.6758,13004.0
2025-03-07 09:50:00,199.4,199.84,199.4,199.62,5882.0,197.4184,197.854,197.4184,197.6362,5882.0
2025-03-07 09:55:00,199.5,199.85,199.0,199.27,3899.0,197.5174,197.8639,197.0224,197.2897,3899.0
2025-03-07 10:00:00,199.06,199.29,198.71,199.2,6786.0,197.0818,197.3095,196.7353,197.2204,6786.0
2025-03-07 10:05:00,199.0,199.0,198.3,198.38,20510.0,197.0224,197.0224,196.3293,196.4085,20510.0
2025-03-07 10:10:00,198.54,198.72,198.08,198.28,5412.0,196.5669,196.7452,196.1115,196.3095,5412.0
2025-03-07 10:15:00,198.28,198.41,197.97,198.14,6826.0,196.3095,196.4382,196.0026,196.1709,6826.0
2025-03-07 10:20:00,198.14,198.65,198.05,198.53,7818.0,196.1709,196.6758,196.0818,196.557,7818.0
2025-03-07 10:25:00,198.52,199.07,198.43,199.06,3739.0,196.5471,197.0917,196.458,197.0818,3739.0
2025-03-07 10:30:00,199.06,199.15,198.82,199.09,12969.0,197.0818,197.1709,196.8442,197.1115,12969.0
2025-03-07 10:35:00,198.85,198.88,198.49,198.88,6848.0,196.8739,196.9036,196.5174,196.9036,6848.0
2025-03-07 10:40:00,198.89,198.96,198.49,198.83,4110.0,196.9135,196.9828,196.5174,196.8541,4110.0
2025-03-07 10:45:00,198.83,199.82,198.82,199.75,21387.0,196.8541,197.8342,196.8442,197.7649,21387.0
2025-03-07 10:50:00,199.68,199.73,198.64,198.76,9201.0,197.6956,197.7451,196.6659,196.7848,9201.0
2025-03-07 10:55:00,198.79,199.07,198.63,199.07,6059.0,196.8145,197.0917,196.656,197.0917,6059.0
2025-03-07 11:00:00,198.87,199.34,198.74,199.19,7537.0,196.8937,197.359,196.765,197.2105,7537.0
2025-03-07 11:05:00,199.18,199.18,198.68,198.74,4153.0,197.2006,197.2006,196.7056,196.765,4153.0
2025-03-07 11:10:00,198.78,198.83,198.57,198.59,4055.0,196.8046,196.8541,196.5966,196.6164,4055.0
2025-03-07 11:15:00,198.59,198.83,198.52,198.56,7375.0,196.6164,196.8541,196.5471,196.5867,7375.0
2025-03-07 11:20:00,198.56,198.56,198.1,198.1,20105.0,196.5867,196.5867,196.1313,196.1313,20105.0
2025-03-07 11:25:00,198.23,198.27,197.87,198.1,13291.0,196.26,196.2996,195.9036,196.1313,13291.0
2025-03-07 11:30:00,198.15,198.35,198.1,198.22,26745.0,196.1808,196.3788,196.1313,196.2501,26745.0
2025-03-07 11:35:00,198.22,198.76,198.1,198.66,8692.0,196.2501,196.7848,196.1313,196.6857,8692.0
2025-03-07 11:40:00,198.67,199.07,198.51,198.86,8096.0,196.6957,197.0917,196.5372,196.8838,8096.0
2025-03-07 11:45:00,198.74,198.76,198.29,198.6,10444.0,196.765,196.7848,196.3194,196.6263,10444.0
2025-03-07 11:50:00,198.47,198.67,198.32,198.5,2854.0,196.4976,196.6957,196.3491,196.5273,2854.0
2025-03-07 11:55:00,198.5,199.13,198.26,198.77,12782.0,196.5273,197.1511,196.2897,196.7947,12782.0
2025-03-07 12:00:00,198.94,199.32,198.91,199.08,4133.0,196.963,197.3392,196.9333,197.1016,4133.0
2025-03-07 12:05:00,198.95,199.27,198.83,199.06,3242.0,196.9729,197.2897,196.8541,197.0818,3242.0
2025-03-07 12:10:00,198.94,199.31,198.94,199.31,2416.0,196.963,197.3293,196.963,197.3293,2416.0
2025-03-07 12:15:00,199.38,199.4,198.49,198.49,5126.0,197.3986,197.4184,196.5174,196.5174,5126.0
2025-03-07 12:20:00,198.64,198.64,198.25,198.31,2907.0,196.6659,196.6659,196.2798,196.3392,2907.0
2025-03-07 12:25:00,198.3,198.65,198.23,198.27,8732.0,196.3293,196.6758,196.26,196.2996,8732.0
2025-03-07 12:30:00,198.17,198.36,197.99,198.23,15377.0,196.2006,196.3887,196.0224,196.26,15377.0
2025-03-07 12:35:00,198.12,198.38,198.08,198.29,6034.0,196.1511,196.4085,196.1115,196.3194,6034.0
2025-03-07 12:40:00,198.31,198.76,198.16,198.72,9907.0,196.3392,196.7848,196.1907,196.7452,9907.0
2025-03-07 12:45:00,198.66,199.0,198.66,198.94,6286.0,196.6857,197.0224,196.6857,196.963,6286.0
2025-03-07 12:50:00,198.94,199.29,198.64,199.26,9770.0,196.963,197.3095,196.6659,197.2798,9770.0
2025-03-07 12:55:00,199.24,199.41,199.04,199.19,5069.0,197.26,197.4283,197.062,197.2105,5069.0
2025-03-07 13:00:00,199.07,199.41,199.05,199.41,3089.0,197.0917,197.4283,197.0719,197.4283,3089.0
2025-03-07 13:05:00,199.48,199.85,199.48,199.78,4505.0,197.4976,197.8639,197.4976,197.7946,4505.0
2025-03-07 13:10:00,199.68,199.83,199.66,199.83,2357.0,197.6956,197.8441,197.6758,197.8441,2357.0
2025-03-07 13:15:00,199.82,200.04,199.73,199.73,9131.0,197.8342,198.052,197.7451,197.7451,9131.0
2025-03-07 13:20:00,199.86,200.13,199.67,199.73,2261.0,197.8738,198.1411,197.6857,197.7451,2261.0
2025-03-07 13:25:00,199.73,199.91,199.6,199.8,14399.0,197.7451,197.9233,197.6164,197.8144,14399.0
2025-03-07 13:30:00,199.81,199.84,199.46,199.59,3961.0,197.8243,197.854,197.4778,197.6065,3961.0
2025-03-07 13:35:00,199.59,200.38,199.59,200.3,7237.0,197.6065,198.3887,197.6065,198.3095,7237.0
2025-03-07 13:40:00,200.28,200.31,199.92,200.18,6883.0,198.2897,198.3194,197.9332,198.1906,6883.0
2025-03-07 13:45:00,200.25,200.69,200.23,200.48,4141.0,198.2599,198.6956,198.2401,198.4877,4141.0
2025-03-07 13:50:00,200.64,201.11,200.64,200.98,3022.0,198.6461,199.1114,198.6461,198.9827,3022.0
2025-03-07 13:55:00,201.11,201.2,200.84,201.2,8123.0,199.1114,199.2005,198.8441,199.2005,8123.0
2025-03-07 14:00:00,201.05,201.22,200.85,201.08,5582.0,199.052,199.2203,198.854,199.0817,5582.0
2025-03-07 14:05:00,201.08,201.08,200.71,200.74,9212.0,199.0817,199.0817,198.7154,198.7451,9212.0
2025-03-07 14:10:00,200.76,200.83,200.56,200.58,5629.0,198.7649,198.8342,198.5669,198.5867,5629.0
2025-03-07 14:15:00,200.62,200.89,200.62,200.87,3782.0,198.6263,198.8936,198.6263,198.8738,3782.0
2025-03-07 14:20:00,200.8,201.16,200.79,200.88,9787.0,198.8045,199.1609,198.7946,198.8837,9787.0
2025-03-07 14:25:00,200.99,201.0,200.8,200.84,22999.0,198.9926,199.0025,198.8045,198.8441,22999.0
2025-03-07 14:30:00,200.83,201.04,200.75,200.8,21308.0,198.8342,199.0421,198.755,198.8045,21308.0
2025-03-07 14:35:00,200.8,201.17,200.72,201.01,7172.0,198.8045,199.1708,198.7253,199.0124,7172.0
2025-03-07 14:40:00,201.01,201.01,200.7,200.81,43104.0,199.0124,199.0124,198.7055,198.8144,43104.0
2025-03-07 14:45:00,200.82,201.14,200.72,200.73,20708.0,198.8243,199.1411,198.7253,198.7352,20708.0
2025-03-07 14:50:00,200.71,200.85,200.44,200.64,106600.0,198.7154,198.854,198.4481,198.6461,106600.0
2025-03-07 14:55:00,200.61,200.85,200.18,200.31,62950.0,198.6164,198.854,198.1906,198.3194,62950.0
2025-03-07 15:00:00,200.27,200.81,200.23,200.69,8740.0,198.2798,198.8144,198.2401,198.6956,8740.0
2025-03-07 15:05:00,200.64,201.04,200.64,200.97,6523.0,198.6461,199.0421,198.6461,198.9728,6523.0
2025-03-07 15:10:00,200.89,201.04,200.78,200.93,6950.0,198.8936,199.0421,198.7847,198.9332,6950.0
2025-03-07 15:15:00,200.82,201.29,200.68,201.29,13615.0,198.8243,199.2896,198.6857,199.2896,13615.0
2025-03-07 15:20:00,201.27,201.27,200.88,200.98,10644.0,199.2698,199.2698,198.8837,198.9827,10644.0
2025-03-07 15:25:00,200.98,201.31,200.85,201.22,11373.0,198.9827,199.3094,198.854,199.2203,11373.0
2025-03-07 15:30:00,201.27,201.42,201.08,201.22,13818.0,199.2698,199.4183,199.0817,199.2203,13818.0
2025-03-07 15:35:00,201.26,201.28,200.36,200.66,39971.0,199.2599,199.2797,198.3689,198.6659,39971.0
2025-03-07 15:40:00,200.58,200.97,200.28,200.76,20624.0,198.5867,198.9728,198.2897,198.7649,20624.0
2025-03-07 15:45:00,200.76,201.09,200.69,201.01,23364.0,198.7649,199.0916,198.6956,199.0124,23364.0
2025-03-07 15:50:00,200.89,201.15,200.6,201.15,40901.0,198.8936,199.151,198.6065,199.151,40901.0
2025-03-07 15:55:00,201.19,201.28,200.7,200.75,114437.0,199.1906,199.2797,198.7055,198.755,114437.0
2025-03-10 09:30:00,198.63,199.74,198.1,199.67,20299.0,197.6456,198.7501,197.1182,198.6804,20299.0
2025-03-10 09:35:00,199.7,201.52,199.52,201.27,10219.0,198.7103,200.5212,198.5312,200.2725,10219.0
2025-03-10 09:40:00,201.35,201.35,200.7,201.12,6162.0,200.3521,200.3521,199.7053,200.1232,6162.0
2025-03-10 09:45:00,201.3,202.34,201.17,201.67,23435.0,200.3023,201.3372,200.173,200.6705,23435.0
2025-03-10 09:50:00,201.67,201.97,201.25,201.85,18365.0,200.6705,200.969,200.2526,200.8496,18365.0
2025-03-10 09:55:00,201.75,202.17,200.76,201.14,43727.0,200.7501,201.168,199.765,200.1431,43727.0
2025-03-10 10:00:00,201.11,201.14,200.29,200.3,11066.0,200.1133,200.1431,199.2973,199.3073,11066.0
2025-03-10 10:05:00,200.3,200.75,199.88,200.67,9767.0,199.3073,199.7551,198.8894,199.6755,9767.0
2025-03-10 10:10:00,200.78,200.88,200.04,200.06,9744.0,199.7849,199.8844,199.0486,199.0685,9744.0
2025-03-10 10:15:00,200.19,201.12,200.01,200.95,14568.0,199.1978,200.1232,199.0187,199.9541,14568.0
2025-03-10 10:20:00,201.0,201.59,200.99,201.03,8920.0,200.0038,200.5909,199.9939,200.0337,8920.0
2025-03-10 10:25:00,201.29,201.31,200.39,200.52,7378.0,200.2924,200.3123,199.3968,199.5262,7378.0
2025-03-10 10:30:00,200.55,200.96,200.31,200.84,6865.0,199.556,199.964,199.3172,199.8446,6865.0
2025-03-10 10:35:00,200.84,201.11,200.22,200.65,4908.0,199.8446,200.1133,199.2277,199.6556,4908.0
2025-03-10 10:40:00,200.63,201.38,200.62,201.38,7550.0,199.6356,200.3819,199.6257,200.3819,7550.0
2025-03-10 10:45:00,201.31,201.99,201.19,201.98,7953.0,200.3123,200.9889,200.1929,200.979,7953.0
2025-03-10 10:50:00,201.99,202.08,201.59,202.08,18061.0,200.9889,201.0785,200.5909,201.0785,18061.0
2025-03-10 10:55:00,201.98,203.23,201.98,203.05,20341.0,200.979,202.2228,200.979,202.0437,20341.0
2025-03-10 11:00:00,203.06,203.53,202.95,203.47,15436.0,202.0536,202.5213,201.9442,202.4616,15436.0
2025-03-10 11:05:00,203.42,203.43,202.98,203.13,12444.0,202.4118,202.4218,201.974,202.1233,12444.0
2025-03-10 11:10:00,203.14,203.17,202.81,202.81,8615.0,202.1332,202.1631,201.8048,201.8048,8615.0
2025-03-10 11:15:00,202.73,202.73,202.29,202.29,6431.0,201.7252,201.7252,201.2874,201.2874,6431.0
2025-03-10 11:20:00,202.31,202.31,201.91,202.19,8202.0,201.3073,201.3073,200.9093,201.1879,8202.0
2025-03-10 11:25:00,202.07,202.19,201.73,201.73,7378.0,201.0685,201.1879,200.7302,200.7302,7378.0
2025-03-10 11:30:00,201.77,201.91,201.67,201.8,9967.0,200.77,200.9093,200.6705,200.7999,9967.0
2025-03-10 11:35:00,201.8,201.93,201.16,201.21,7835.0,200.7999,200.9292,200.163,200.2128,7835.0
2025-03-10 11:40:00,201.12,201.12,200.78,200.83,6645.0,200.1232,200.1232,199.7849,199.8347,6645.0
2025-03-10 11:45:00,200.87,201.37,200.86,201.36,6141.0,199.8745,200.372,199.8645,200.362,6141.0
2025-03-10 11:50:00,201.31,201.34,200.98,201.31,8131.0,200.3123,200.3421,199.9839,200.3123,8131.0
2025-03-10 11:55:00,201.33,201.56,201.26,201.36,8053.0,200.3322,200.561,200.2625,200.362,8053.0
2025-03-10 12:00:00,201.38,201.46,201.24,201.24,4886.0,200.3819,200.4615,200.2426,200.2426,4886.0
2025-03-10 12:05:00,201.31,201.43,201.19,201.19,2441.0,200.3123,200.4317,200.1929,200.1929,2441.0
2025-03-10 12:10:00,201.33,201.57,201.27,201.48,3442.0,200.3322,200.571,200.2725,200.4814,3442.0
2025-03-10 12:15:00,201.47,201.47,201.25,201.37,5799.0,200.4715,200.4715,200.2526,200.372,5799.0
2025-03-10 12:20:00,201.37,201.4,201.21,201.38,18444.0,200.372,200.4018,200.2128,200.3819,18444.0
2025-03-10 12:25:00,201.38,201.57,201.24,201.34,13685.0,200.3819,200.571,200.2426,200.3421,13685.0
2025-03-10 12:30:00,201.37,201.98,201.37,201.89,23207.0,200.372,200.979,200.372,200.8894,23207.0
2025-03-10 12:35:00,201.89,201.89,201.63,201.64,10582.0,200.8894,200.8894,200.6307,200.6406,10582.0
2025-03-10 12:40:00,201.64,201.81,201.55,201.65,14554.0,200.6406,200.8098,200.5511,200.6506,14554.0
2025-03-10 12:45:00,201.65,201.69,200.95,201.05,71784.0,200.6506,200.6904,199.9541,200.0536,71784.0
2025-03-10 12:50:00,200.95,201.16,200.78,201.1,9595.0,199.9541,200.163,199.7849,200.1033,9595.0
2025-03-10 12:55:00,201.14,201.24,200.69,200.69,7792.0,200.1431,200.2426,199.6954,199.6954,7792.0
2025-03-10 13:00:00,200.6,200.89,200.48,200.49,4728.0,199.6058,199.8944,199.4864,199.4963,4728.0
2025-03-10 13:05:00,200.46,200.56,200.21,200.31,6519.0,199.4665,199.566,199.2177,199.3172,6519.0
2025-03-10 13:10:00,200.19,200.28,199.85,200.1,4802.0,199.1978,199.2874,198.8595,199.1083,4802.0
2025-03-10 13:15:00,200.09,200.1,199.42,199.53,6613.0,199.0983,199.1083,198.4316,198.5411,6613.0
2025-03-10 13:20:00,199.53,199.56,199.38,199.46,4485.0,198.5411,198.571,198.3918,198.4714,4485.0
2025-03-10 13:25:00,199.44,199.5,199.29,199.46,4449.0,198.4515,198.5113,198.3023,198.4714,4449.0
2025-03-10 13:30:00,199.4,199.41,199.0,199.0,4165.0,198.4117,198.4217,198.0137,198.0137,4165.0
2025-03-10 13:35:00,198.94,199.08,198.65,198.97,11603.0,197.954,198.0933,197.6655,197.9839,11603.0
2025-03-10 13:40:00,199.05,199.53,198.97,199.37,10562.0,198.0635,198.5411,197.9839,198.3819,10562.0
2025-03-10 13:45:00,199.31,199.56,199.06,199.27,32611.0,198.3222,198.571,198.0734,198.2824,32611.0
2025-03-10 13:50:00,199.21,199.53,199.11,199.52,31767.0,198.2227,198.5411,198.1232,198.5312,31767.0
2025-03-10 13:55:00,199.64,199.7,199.3,199.31,10533.0,198.6506,198.7103,198.3122,198.3222,10533.0
2025-03-10 14:00:00,199.31,199.62,199.25,199.44,9983.0,198.3222,198.6307,198.2625,198.4515,9983.0
2025-03-10 14:05:00,199.44,199.49,199.18,199.25,8952.0,198.4515,198.5013,198.1928,198.2625,8952.0
2025-03-10 14:10:00,199.25,199.34,199.05,199.22,16411.0,198.2625,198.352,198.0635,198.2326,16411.0
2025-03-10 14:15:00,199.13,199.55,199.06,199.54,28099.0,198.1431,198.561,198.0734,198.5511,28099.0
2025-03-10 14:20:00,199.46,199.51,199.33,199.47,15734.0,198.4714,198.5212,198.3421,198.4814,15734.0
2025-03-10 14:25:00,199.56,199.81,199.11,199.31,20829.0,198.571,198.8197,198.1232,198.3222,20829.0
2025-03-10 14:30:00,199.33,199.36,199.06,199.18,11246.0,198.3421,198.3719,198.0734,198.1928,11246.0
2025-03-10 14:35:00,199.22,199.38,199.16,199.25,9941.0,198.2326,198.3918,198.1729,198.2625,9941.0
2025-03-10 14:40:00,199.25,199.44,199.06,199.44,12700.0,198.2625,198.4515,198.0734,198.4515,12700.0
2025-03-10 14:45:00,199.47,199.5,199.05,199.05,13678.0,198.4814,198.5113,198.0635,198.0635,13678.0
2025-03-10 14:50:00,199.01,199.19,198.62,198.66,14643.0,198.0237,198.2028,197.6356,197.6754,14643.0
2025-03-10 14:55:00,198.69,198.7,198.48,198.55,13543.0,197.7053,197.7152,197.4963,197.566,13543.0
2025-03-10 15:00:00,198.55,198.58,198.13,198.25,12102.0,197.566,197.5958,197.148,197.2674,12102.0
2025-03-10 15:05:00,198.2,198.41,197.87,197.94,16919.0,197.2177,197.4267,196.8893,196.959,16919.0
2025-03-10 15:10:00,197.94,198.24,197.31,198.17,27082.0,196.959,197.2575,196.3321,197.1878,27082.0
2025-03-10 15:15:00,198.41,198.68,198.12,198.34,16825.0,197.4267,197.6953,197.1381,197.357,16825.0
2025-03-10 15:20:00,198.38,198.65,198.23,198.41,17036.0,197.3968,197.6655,197.2475,197.4267,17036.0
2025-03-10 15:25:00,198.46,199.04,198.46,198.74,22692.0,197.4764,198.0535,197.4764,197.755,22692.0
2025-03-10 15:30:00,198.66,199.48,198.66,199.1,32516.0,197.6754,198.4913,197.6754,198.1132,32516.0
2025-03-10 15:35:00,199.16,199.26,198.58,199.07,24535.0,198.1729,198.2724,197.5958,198.0834,24535.0
2025-03-10 15:40:00,199.1,199.39,198.75,198.79,40062.0,198.1132,198.4018,197.765,197.8048,40062.0
2025-03-10 15:45:00,198.84,199.26,198.73,198.86,34341.0,197.8545,198.2724,197.7451,197.8744,34341.0
2025-03-10 15:50:00,198.92,199.63,198.92,199.25,87499.0,197.9341,198.6406,197.9341,198.2625,87499.0
2025-03-10 15:55:00,199.32,199.79,198.59,198.84,178560.0,198.3321,198.7998,197.6058,197.8545,178560.0
2025-03-11 09:30:00,198.49,199.95,198.31,199.2,43006.0,197.5063,198.959,197.3271,198.2127,43006.0
2025-03-11 09:35:00,199.37,199.39,196.98,197.25,15831.0,198.3819,198.4018,196.0037,196.2724,15831.0
2025-03-11 09:40:00,197.03,197.17,196.1,196.36,12432.0,196.0535,196.1928,195.1281,195.3868,12432.0
2025-03-11 09:45:00,196.23,196.33,195.01,195.84,14911.0,195.2575,195.357,194.0435,194.8694,14911.0
2025-03-11 09:50:00,195.84,195.99,195.05,195.44,18814.0,194.8694,195.0186,194.0833,194.4714,18814.0
2025-03-11 09:55:00,195.43,195.98,195.18,195.44,8447.0,194.4614,195.0087,194.2127,194.4714,8447.0
2025-03-11 10:00:00,195.13,195.57,194.15,194.87,17213.0,194.1629,194.6007,193.1878,193.9042,17213.0
2025-03-11 10:05:00,195.25,195.91,195.02,195.39,7438.0,194.2823,194.939,194.0535,194.4216,7438.0
2025-03-11 10:10:00,195.31,195.57,195.08,195.33,6250.0,194.342,194.6007,194.1132,194.3619,6250.0
2025-03-11 10:15:00,195.09,195.58,194.96,195.28,10859.0,194.1231,194.6107,193.9938,194.3122,10859.0
2025-03-11 10:20:00,195.31,196.08,195.25,196.08,6251.0,194.342,195.1082,194.2823,195.1082,6251.0
2025-03-11 10:25:00,196.21,197.46,196.03,197.46,9625.0,195.2376,196.4814,195.0584,196.4814,9625.0
2025-03-11 10:30:00,197.3,197.46,196.7,197.08,10290.0,196.3222,196.4814,195.7251,196.1032,10290.0
2025-03-11 10:35:00,197.08,197.33,196.12,196.52,19004.0,196.1032,196.352,195.148,195.546,19004.0
2025-03-11 10:40:00,196.36,196.59,196.08,196.1,20612.0,195.3868,195.6157,195.1082,195.1281,20612.0
2025-03-11 10:45:00,196.2,196.36,195.73,196.2,13183.0,195.2276,195.3868,194.7599,195.2276,13183.0
2025-03-11 10:50:00,196.19,196.89,196.18,196.89,4279.0,195.2177,195.9142,195.2077,195.9142,4279.0
2025-03-11 10:55:00,197.01,197.01,196.51,196.74,12404.0,196.0336,196.0336,195.5361,195.7649,12404.0
2025-03-11 11:00:00,196.69,196.7,196.33,196.56,23115.0,195.7152,195.7251,195.357,195.5858,23115.0
2025-03-11 11:05:00,196.64,197.59,196.64,197.56,10937.0,195.6654,196.6107,195.6654,196.5809,10937.0
2025-03-11 11:10:00,197.59,197.77,197.29,197.43,30202.0,196.6107,196.7898,196.3122,196.4515,30202.0
2025-03-11 11:15:00,197.48,197.53,197.15,197.52,12556.0,196.5013,196.551,196.1729,196.5411,12556.0
2025-03-11 11:20:00,197.52,197.78,197.14,197.14,13389.0,196.5411,196.7998,196.1629,196.1629,13389.0
2025-03-11 11:25:00,197.14,197.52,197.0,197.08,21700.0,196.1629,196.5411,196.0236,196.1032,21700.0
2025-03-11 11:30:00,197.1,197.5,197.06,197.47,5154.0,196.1231,196.5212,196.0833,196.4913,5154.0
2025-03-11 11:35:00,197.4,197.59,197.33,197.56,6740.0,196.4217,196.6107,196.352,196.5809,6740.0
2025-03-11 11:40:00,197.56,197.94,197.53,197.75,45794.0,196.5809,196.959,196.551,196.7699,45794.0
2025-03-11 11:45:00,197.69,197.85,197.3,197.64,12679.0,196.7102,196.8694,196.3222,196.6605,12679.0
2025-03-11 11:50:00,197.66,197.97,197.6,197.72,6631.0,196.6804,196.9888,196.6207,196.7401,6631.0
2025-03-11 11:55:00,197.74,197.91,197.33,197.33,6800.0,196.76,196.9291,196.352,196.352,6800.0
2025-03-11 12:00:00,197.3,197.7,197.24,197.7,7356.0,196.3222,196.7202,196.2625,196.7202,7356.0
2025-03-11 12:05:00,197.73,197.83,197.54,197.75,7692.0,196.75,196.8495,196.561,196.7699,7692.0
2025-03-11 12:10:00,197.75,197.81,197.5,197.56,12167.0,196.7699,196.8296,196.5212,196.5809,12167.0
2025-03-11 12:15:00,197.46,197.79,197.46,197.7,9584.0,196.4814,196.8097,196.4814,196.7202,9584.0
2025-03-11 12:20:00,197.52,198.12,197.49,198.05,30220.0,196.5411,197.1381,196.5112,197.0684,30220.0
2025-03-11 12:25:00,198.0,198.45,197.89,198.32,19301.0,197.0187,197.4665,196.9092,197.3371,19301.0
2025-03-11 12:30:00,198.33,198.64,198.29,198.5,8795.0,197.347,197.6555,197.3072,197.5162,8795.0
2025-03-11 12:35:00,198.51,198.63,198.4,198.44,6537.0,197.5262,197.6456,197.4167,197.4565,6537.0
2025-03-11 12:40:00,198.48,198.97,198.35,198.59,35707.0,197.4963,197.9839,197.3669,197.6058,35707.0
2025-03-11 12:45:00,198.57,198.99,198.39,198.81,21850.0,197.5859,198.0038,197.4068,197.8247,21850.0
2025-03-11 12:50:00,198.83,198.87,198.63,198.72,11800.0,197.8446,197.8844,197.6456,197.7351,11800.0
2025-03-11 12:55:00,198.72,198.83,198.22,198.38,8975.0,197.7351,197.8446,197.2376,197.3968,8975.0
2025-03-11 13:00:00,198.22,198.57,198.22,198.53,8322.0,197.2376,197.5859,197.2376,197.5461,8322.0
2025-03-11 13:05:00,198.52,198.78,198.39,198.47,13797.0,197.5361,197.7948,197.4068,197.4864,13797.0
2025-03-11 13:10:00,198.54,198.64,198.39,198.49,12832.0,197.556,197.6555,197.4068,197.5063,12832.0
2025-03-11 13:15:00,198.46,198.75,198.3,198.62,11194.0,197.4764,197.765,197.3172,197.6356,11194.0
2025-03-11 13:20:00,198.59,198.92,198.59,198.92,13865.0,197.6058,197.9341,197.6058,197.9341,13865.0
2025-03-11 13:25:00,198.9,198.94,198.57,198.77,12666.0,197.9142,197.954,197.5859,197.7849,12666.0
2025-03-11 13:30:00,198.69,199.17,198.69,199.11,19223.0,197.7053,198.1829,197.7053,198.1232,19223.0
2025-03-11 13:35:00,199.09,199.52,199.09,199.52,9535.0,198.1033,198.5312,198.1033,198.5312,9535.0
2025-03-11 13:40:00,199.51,199.52,199.19,199.3,25340.0,198.5212,198.5312,198.2028,198.3122,25340.0
2025-03-11 13:45:00,199.36,200.02,199.34,199.78,36279.0,198.3719,199.0287,198.352,198.7899,36279.0
2025-03-11 13:50:00,199.66,200.18,199.56,199.78,52081.0,198.6705,199.1879,198.571,198.7899,52081.0
2025-03-11 13:55:00,199.71,200.0,199.29,199.37,17586.0,198.7202,199.0088,198.3023,198.3819,17586.0
2025-03-11 14:00:00,199.44,199.99,199.29,199.58,14980.0,198.4515,198.9988,198.3023,198.5909,14980.0
2025-03-11 14:05:00,199.61,200.08,199.44,199.79,5224.0,198.6207,199.0884,198.4515,198.7998,5224.0
2025-03-11 14:10:00,199.86,200.34,199.79,200.27,19435.0,198.8695,199.3471,198.7998,199.2774,19435.0
2025-03-11 14:15:00,200.13,200.53,199.89,200.5,10719.0,199.1381,199.5361,198.8993,199.5063,10719.0
2025-03-11 14:20:00,200.37,201.95,200.35,201.65,77338.0,199.3769,200.9491,199.357,200.6506,77338.0
2025-03-11 14:25:00,201.68,201.75,201.04,201.21,41197.0,200.6804,200.7501,200.0436,200.2128,41197.0
2025-03-11 14:30:00,201.07,201.51,200.93,201.17,23509.0,200.0735,200.5113,199.9342,200.173,23509.0
2025-03-11 14:35:00,201.15,201.54,201.12,201.46,13983.0,200.1531,200.5411,200.1232,200.4615,13983.0
2025-03-11 14:40:00,201.51,202.99,201.36,202.56,63280.0,200.5113,201.984,200.362,201.5561,63280.0
2025-03-11 14:45:00,202.62,202.8,202.37,202.59,18008.0,201.6158,201.7949,201.367,201.5859,18008.0
2025-03-11 14:50:00,202.77,203.12,202.57,202.95,13680.0,201.765,202.1133,201.566,201.9442,13680.0
2025-03-11 14:55:00,202.95,203.05,202.49,202.53,28445.0,201.9442,202.0437,201.4864,201.5262,28445.0
2025-03-11 15:00:00,202.52,202.85,202.21,202.28,22857.0,201.5163,201.8446,201.2078,201.2775,22857.0
2025-03-11 15:05:00,202.47,202.75,202.24,202.44,22023.0,201.4665,201.7451,201.2377,201.4367,22023.0
2025-03-11 15:10:00,202.44,202.54,202.26,202.35,31750.0,201.4367,201.5362,201.2576,201.3471,31750.0
2025-03-11 15:15:00,202.42,202.55,201.56,202.11,75198.0,201.4168,201.5461,200.561,201.1083,75198.0
2025-03-11 15:20:00,202.11,202.69,202.05,202.31,56524.0,201.1083,201.6854,201.0486,201.3073,56524.0
2025-03-11 15:25:00,202.37,202.44,201.96,202.21,68776.0,201.367,201.4367,200.9591,201.2078,68776.0
2025-03-11 15:30:00,202.09,202.46,201.74,202.37,40603.0,201.0884,201.4566,200.7401,201.367,40603.0
2025-03-11 15:35:00,202.35,202.94,202.34,202.84,50800.0,201.3471,201.9342,201.3372,201.8347,50800.0
2025-03-11 15:40:00,202.78,203.16,202.69,203.14,92389.0,201.775,202.1531,201.6854,202.1332,92389.0
2025-03-11 15:45:00,203.07,203.6,203.06,203.27,71839.0,202.0636,202.5909,202.0536,202.2626,71839.0
2025-03-11 15:50:00,203.27,203.27,202.06,202.4,52282.0,202.2626,202.2626,201.0586,201.3969,52282.0
2025-03-11 15:55:00,202.49,202.53,201.59,201.61,234461.0,201.4864,201.5262,200.5909,200.6108,234461.0
2025-03-12 09:30:00,201.21,201.42,198.6,198.85,24263.0,200.2128,200.4217,197.6157,197.8645,24263.0
2025-03-12 09:35:00,198.53,198.75,195.52,195.77,9706.0,197.5461,197.765,194.551,194.7997,9706.0
2025-03-12 09:40:00,195.76,196.13,194.21,195.13,95449.0,194.7898,195.158,193.2475,194.1629,95449.0
2025-03-12 09:45:00,195.14,195.67,195.11,195.41,32178.0,194.1729,194.7002,194.143,194.4415,32178.0
2025-03-12 09:50:00,195.41,195.69,195.15,195.4,19196.0,194.4415,194.7201,194.1828,194.4316,19196.0
2025-03-12 09:55:00,195.41,195.53,194.9,195.25,21041.0,194.4415,194.5609,193.934,194.2823,21041.0
2025-03-12 10:00:00,195.4,195.4,192.83,192.83,6679.0,194.4316,194.4316,191.8743,191.8743,6679.0
2025-03-12 10:05:00,192.98,194.4,192.97,194.21,54134.0,192.0236,193.4365,192.0136,193.2475,54134.0
2025-03-12 10:10:00,194.16,194.58,193.87,194.4,29315.0,193.1977,193.6156,192.9092,193.4365,29315.0
2025-03-12 10:15:00,194.31,195.01,194.31,194.94,18336.0,193.347,194.0435,193.347,193.9739,18336.0
2025-03-12 10:20:00,194.74,194.83,194.5,194.67,43444.0,193.7748,193.8644,193.536,193.7052,43444.0
2025-03-12 10:25:00,194.66,195.07,194.55,195.06,25274.0,193.6952,194.1032,193.5858,194.0933,25274.0
2025-03-12 10:30:00,194.82,195.01,194.63,194.79,51239.0,193.8544,194.0435,193.6654,193.8246,51239.0
2025-03-12 10:35:00,194.72,194.88,194.7,194.81,3780.0,193.7549,193.9141,193.735,193.8445,3780.0
2025-03-12 10:40:00,194.65,194.81,194.5,194.65,11091.0,193.6853,193.8445,193.536,193.6853,11091.0
2025-03-12 10:45:00,194.55,194.76,194.03,194.22,17434.0,193.5858,193.7947,193.0684,193.2574,17434.0
2025-03-12 10:50:00,194.18,194.67,194.08,194.65,11789.0,193.2176,193.7052,193.1181,193.6853,11789.0
2025-03-12 10:55:00,194.54,194.65,194.15,194.52,15421.0,193.5758,193.6853,193.1878,193.5559,15421.0
2025-03-12 11:00:00,194.45,195.13,194.45,195.05,15281.0,193.4863,194.1629,193.4863,194.0833,15281.0
2025-03-12 11:05:00,195.04,195.07,194.52,194.53,13026.0,194.0734,194.1032,193.5559,193.5659,13026.0
2025-03-12 11:10:00,194.52,194.8,194.47,194.54,9137.0,193.5559,193.8345,193.5062,193.5758,9137.0
2025-03-12 11:15:00,194.64,194.75,194.39,194.56,6464.0,193.6753,193.7848,193.4266,193.5957,6464.0
2025-03-12 11:20:00,194.59,194.77,194.42,194.62,23284.0,193.6256,193.8047,193.4564,193.6554,23284.0
2025-03-12 11:25:00,194.58,194.78,194.57,194.68,26144.0,193.6156,193.8146,193.6057,193.7151,26144.0
2025-03-12 11:30:00,194.68,194.73,194.46,194.59,12631.0,193.7151,193.7649,193.4962,193.6256,12631.0
2025-03-12 11:35:00,194.59,194.74,194.33,194.7,10829.0,193.6256,193.7748,193.3669,193.735,10829.0
2025-03-12 11:40:00,194.7,195.15,194.41,194.41,24479.0,193.735,194.1828,193.4465,193.4465,24479.0
2025-03-12 11:45:00,194.45,195.05,194.36,195.02,24844.0,193.4863,194.0833,193.3967,194.0535,24844.0
2025-03-12 11:50:00,194.97,195.0,194.82,194.91,19596.0,194.0037,194.0336,193.8544,193.944,19596.0
2025-03-12 11:55:00,194.91,195.16,194.83,195.09,28684.0,193.944,194.1928,193.8644,194.1231,28684.0
2025-03-12 12:00:00,195.02,195.03,194.55,194.88,32771.0,194.0535,194.0634,193.5858,193.9141,32771.0
2025-03-12 12:05:00,194.85,195.15,194.83,195.14,14219.0,193.8843,194.1828,193.8644,194.1729,14219.0
2025-03-12 12:10:00,195.09,195.49,194.96,195.49,17940.0,194.1231,194.5211,193.9938,194.5211,17940.0
2025-03-12 12:15:00,195.44,195.61,195.36,195.61,13809.0,194.4714,194.6405,194.3918,194.6405,13809.0
2025-03-12 12:20:00,195.71,196.01,195.42,195.52,18663.0,194.74,195.0385,194.4515,194.551,18663.0
2025-03-12 12:25:00,195.48,195.6,195.25,195.25,10063.0,194.5112,194.6306,194.2823,194.2823,10063.0
2025-03-12 12:30:00,195.37,195.46,195.25,195.29,12029.0,194.4017,194.4913,194.2823,194.3221,12029.0
2025-03-12 12:35:00,195.29,195.43,195.21,195.41,16488.0,194.3221,194.4614,194.2425,194.4415,16488.0
2025-03-12 12:40:00,195.31,195.39,195.06,195.23,23611.0,194.342,194.4216,194.0933,194.2624,23611.0
2025-03-12 12:45:00,195.23,195.66,195.04,195.64,8477.0,194.2624,194.6903,194.0734,194.6704,8477.0
2025-03-12 12:50:00,195.59,195.65,195.51,195.64,3504.0,194.6206,194.6803,194.541,194.6704,3504.0
2025-03-12 12:55:00,195.61,195.61,195.42,195.5,7218.0,194.6405,194.6405,194.4515,194.5311,7218.0
2025-03-12 13:00:00,195.51,195.78,195.48,195.73,4691.0,194.541,194.8097,194.5112,194.7599,4691.0
2025-03-12 13:05:00,195.74,196.21,195.71,196.19,3915.0,194.7699,195.2376,194.74,195.2177,3915.0
2025-03-12 13:10:00,196.17,196.46,196.15,196.46,5826.0,195.1978,195.4863,195.1779,195.4863,5826.0
2025-03-12 13:15:00,196.29,196.33,195.87,195.95,9505.0,195.3172,195.357,194.8992,194.9788,9505.0
2025-03-12 13:20:00,196.07,196.2,196.01,196.18,3798.0,195.0982,195.2276,195.0385,195.2077,3798.0
2025-03-12 13:25:00,196.05,196.54,196.04,196.54,14481.0,195.0783,195.5659,195.0684,195.5659,14481.0
2025-03-12 13:30:00,196.61,196.67,196.41,196.54,8041.0,195.6356,195.6953,195.4366,195.5659,8041.0
2025-03-12 13:35:00,196.55,196.99,196.55,196.99,4790.0,195.5759,196.0137,195.5759,196.0137,4790.0
2025-03-12 13:40:00,196.95,197.32,196.89,197.17,5251.0,195.9739,196.3421,195.9142,196.1928,5251.0
2025-03-12 13:45:00,197.17,197.33,197.14,197.16,18281.0,196.1928,196.352,196.1629,196.1828,18281.0
2025-03-12 13:50:00,197.18,197.44,196.97,197.11,11863.0,196.2027,196.4615,195.9938,196.1331,11863.0
2025-03-12 13:55:00,197.11,197.11,196.74,196.76,4120.0,196.1331,196.1331,195.7649,195.7848,4120.0
2025-03-12 14:00:00,196.87,197.03,196.39,196.45,6104.0,195.8943,196.0535,195.4167,195.4764,6104.0
2025-03-12 14:05:00,196.39,196.61,196.27,196.6,2801.0,195.4167,195.6356,195.2973,195.6256,2801.0
2025-03-12 14:10:00,196.58,197.01,196.58,196.89,5060.0,195.6057,196.0336,195.6057,195.9142,5060.0
2025-03-12 14:15:00,196.93,197.06,196.79,196.98,3803.0,195.954,196.0833,195.8147,196.0037,3803.0
2025-03-12 14:20:00,197.07,197.14,196.96,197.14,5878.0,196.0933,196.1629,195.9838,196.1629,5878.0
2025-03-12 14:25:00,197.2,197.24,197.06,197.24,7103.0,196.2226,196.2625,196.0833,196.2625,7103.0
2025-03-12 14:30:00,197.26,197.32,197.09,197.22,15061.0,196.2824,196.3421,196.1132,196.2426,15061.0
2025-03-12 14:35:00,197.32,197.45,197.26,197.43,5072.0,196.3421,196.4714,196.2824,196.4515,5072.0
2025-03-12 14:40:00,197.43,198.09,197.37,197.97,11170.0,196.4515,197.1082,196.3918,196.9888,11170.0
2025-03-12 14:45:00,197.93,197.93,197.49,197.71,6772.0,196.949,196.949,196.5112,196.7301,6772.0
2025-03-12 14:50:00,197.7,197.88,197.7,197.7,5651.0,196.7202,196.8993,196.7202,196.7202,5651.0
2025-03-12 14:55:00,197.7,198.02,197.69,197.96,8631.0,196.7202,197.0386,196.7102,196.9789,8631.0
2025-03-12 15:00:00,197.96,198.21,197.6,198.06,19923.0,196.9789,197.2276,196.6207,197.0784,19923.0
2025-03-12 15:05:00,198.06,198.41,198.05,198.39,22088.0,197.0784,197.4267,197.0684,197.4068,22088.0
2025-03-12 15:10:00,198.38,198.55,198.37,198.44,9288.0,197.3968,197.566,197.3869,197.4565,9288.0
2025-03-12 15:15:00,198.44,198.57,198.11,198.56,63394.0,197.4565,197.5859,197.1281,197.5759,63394.0
2025-03-12 15:20:00,198.52,198.6,197.9,198.19,18145.0,197.5361,197.6157,196.9192,197.2077,18145.0
2025-03-12 15:25:00,198.25,198.62,198.18,198.56,15500.0,197.2674,197.6356,197.1978,197.5759,15500.0
2025-03-12 15:30:00,198.59,198.71,198.27,198.34,29687.0,197.6058,197.7252,197.2873,197.357,29687.0
2025-03-12 15:35:00,198.29,198.74,197.99,198.61,23657.0,197.3072,197.755,197.0087,197.6257,23657.0
2025-03-12 15:40:00,198.63,198.78,198.28,198.78,20919.0,197.6456,197.7948,197.2973,197.7948,20919.0
2025-03-12 15:45:00,198.75,198.83,198.15,198.45,27908.0,197.765,197.8446,197.1679,197.4665,27908.0
2025-03-12 15:50:00,198.47,198.71,197.79,198.17,56388.0,197.4864,197.7252,196.8097,197.1878,56388.0
2025-03-12 15:55:00,198.09,198.61,198.04,198.2,171109.0,197.1082,197.6257,197.0585,197.2177,171109.0
2025-03-13 09:30:00,199.0,199.8,199.0,199.0,11626.0,198.0137,198.8098,198.0137,198.0137,11626.0
2025-03-13 09:35:00,199.78,200.94,199.78,199.97,5175.0,198.7899,199.9441,198.7899,198.9789,5175.0
2025-03-13 09:40:00,199.86,200.38,199.66,200.0,2317.0,198.8695,199.3869,198.6705,199.0088,2317.0
2025-03-13 09:45:00,200.29,201.21,200.29,201.09,7222.0,199.2973,200.2128,199.2973,200.0934,7222.0
2025-03-13 09:50:00,200.83,201.61,200.55,201.56,7062.0,199.8347,200.6108,199.556,200.561,7062.0
2025-03-13 09:55:00,201.53,202.21,201.49,201.66,6975.0,200.5312,201.2078,200.4914,200.6605,6975.0
2025-03-13 10:00:00,201.74,201.82,200.97,201.16,5800.0,200.7401,200.8198,199.974,200.163,5800.0
2025-03-13 10:05:00,201.3,201.89,201.01,201.01,17032.0,200.3023,200.8894,200.0138,200.0138,17032.0
2025-03-13 10:10:00,201.01,201.27,200.97,200.98,7743.0,200.0138,200.2725,199.974,199.9839,7743.0
2025-03-13 10:15:00,200.97,201.2,200.58,201.2,4895.0,199.974,200.2028,199.5859,200.2028,4895.0
2025-03-13 10:20:00,200.96,201.06,200.91,200.92,1620.0,199.964,200.0635,199.9143,199.9242,1620.0
2025-03-13 10:25:00,201.04,201.19,200.91,201.19,5003.0,200.0436,200.1929,199.9143,200.1929,5003.0
2025-03-13 10:30:00,201.22,201.61,200.94,200.94,3695.0,200.2227,200.6108,199.9441,199.9441,3695.0
2025-03-13 10:35:00,200.92,201.08,200.91,201.08,1308.0,199.9242,200.0834,199.9143,200.0834,1308.0
2025-03-13 10:40:00,201.12,201.5,200.97,201.47,4710.0,200.1232,200.5013,199.974,200.4715,4710.0
2025-03-13 10:45:00,201.53,201.6,201.48,201.48,1229.0,200.5312,200.6008,200.4814,200.4814,1229.0
2025-03-13 10:50:00,201.48,201.7,201.39,201.59,5727.0,200.4814,200.7003,200.3919,200.5909,5727.0
2025-03-13 10:55:00,201.63,201.68,200.98,201.15,8979.0,200.6307,200.6804,199.9839,200.1531,8979.0
2025-03-13 11:00:00,201.19,201.56,201.09,201.55,16699.0,200.1929,200.561,200.0934,200.5511,16699.0
2025-03-13 11:05:00,201.56,201.77,201.46,201.48,5143.0,200.561,200.77,200.4615,200.4814,5143.0
2025-03-13 11:10:00,201.49,201.54,201.35,201.44,2604.0,200.4914,200.5411,200.3521,200.4416,2604.0
2025-03-13 11:15:00,201.47,201.67,201.2,201.67,3729.0,200.4715,200.6705,200.2028,200.6705,3729.0
2025-03-13 11:20:00,201.65,201.8,201.58,201.58,2316.0,200.6506,200.7999,200.5809,200.5809,2316.0
2025-03-13 11:25:00,201.68,201.68,201.44,201.57,5086.0,200.6804,200.6804,200.4416,200.571,5086.0
2025-03-13 11:30:00,201.5,201.56,201.21,201.23,14313.0,200.5013,200.561,200.2128,200.2327,14313.0
2025-03-13 11:35:00,201.28,201.28,200.82,201.07,14485.0,200.2824,200.2824,199.8247,200.0735,14485.0
2025-03-13 11:40:00,201.03,201.88,201.03,201.69,5388.0,200.0337,200.8795,200.0337,200.6904,5388.0
2025-03-13 11:45:00,201.73,201.79,201.52,201.69,4979.0,200.7302,200.7899,200.5212,200.6904,4979.0
2025-03-13 11:50:00,201.76,201.77,201.59,201.65,1794.0,200.76,200.77,200.5909,200.6506,1794.0
2025-03-13 11:55:00,201.65,201.66,201.32,201.49,5224.0,200.6506,200.6605,200.3222,200.4914,5224.0
2025-03-13 12:00:00,201.4,201.58,201.34,201.5,3919.0,200.4018,200.5809,200.3421,200.5013,3919.0
2025-03-13 12:05:00,201.38,201.95,201.06,201.95,5158.0,200.3819,200.9491,200.0635,200.9491,5158.0
2025-03-13 12:10:00,201.88,201.95,201.52,201.52,6850.0,200.8795,200.9491,200.5212,200.5212,6850.0
2025-03-13 12:15:00,201.43,201.54,201.26,201.51,4285.0,200.4317,200.5411,200.2625,200.5113,4285.0
2025-03-13 12:20:00,201.44,201.54,201.23,201.28,9671.0,200.4416,200.5411,200.2327,200.2824,9671.0
2025-03-13 12:25:00,201.27,201.67,201.26,201.55,11385.0,200.2725,200.6705,200.2625,200.5511,11385.0
2025-03-13 12:30:00,201.42,201.63,201.24,201.62,7805.0,200.4217,200.6307,200.2426,200.6207,7805.0
2025-03-13 12:35:00,201.62,201.67,201.55,201.64,1933.0,200.6207,200.6705,200.5511,200.6406,1933.0
2025-03-13 12:40:00,201.72,201.72,201.46,201.47,12352.0,200.7202,200.7202,200.4615,200.4715,12352.0
2025-03-13 12:45:00,201.39,201.46,201.0,201.26,8163.0,200.3919,200.4615,200.0038,200.2625,8163.0
2025-03-13 12:50:00,201.27,201.57,201.21,201.34,11709.0,200.2725,200.571,200.2128,200.3421,11709.0
2025-03-13 12:55:00,201.21,201.48,201.21,201.39,2904.0,200.2128,200.4814,200.2128,200.3919,2904.0
2025-03-13 13:00:00,201.38,201.49,201.23,201.49,2309.0,200.3819,200.4914,200.2327,200.4914,2309.0
2025-03-13 13:05:00,201.56,201.6,201.26,201.38,11991.0,200.561,200.6008,200.2625,200.3819,11991.0
2025-03-13 13:10:00,201.38,201.59,201.31,201.55,8373.0,200.3819,200.5909,200.3123,200.5511,8373.0
2025-03-13 13:15:00,201.51,201.51,201.34,201.51,3942.0,200.5113,200.5113,200.3421,200.5113,3942.0
2025-03-13 13:20:00,201.5,201.61,201.39,201.51,2671.0,200.5013,200.6108,200.3919,200.5113,2671.0
2025-03-13 13:25:00,201.48,201.58,201.3,201.46,10443.0,200.4814,200.5809,200.3023,200.4615,10443.0
2025-03-13 13:30:00,201.34,201.36,200.91,201.21,6992.0,200.3421,200.362,199.9143,200.2128,6992.0
2025-03-13 13:35:00,201.17,201.32,201.12,201.19,5649.0,200.173,200.3222,200.1232,200.1929,5649.0
2025-03-13 13:40:00,201.13,201.34,201.07,201.34,3234.0,200.1332,200.3421,200.0735,200.3421,3234.0
2025-03-13 13:45:00,201.34,201.46,201.25,201.46,17324.0,200.3421,200.4615,200.2526,200.4615,17324.0
2025-03-13 13:50:00,201.37,201.69,201.37,201.5,4918.0,200.372,200.6904,200.372,200.5013,4918.0
2025-03-13 13:55:00,201.5,201.52,201.3,201.31,16617.0,200.5013,200.5212,200.3023,200.3123,16617.0
2025-03-13 14:00:00,201.34,201.64,201.3,201.64,8139.0,200.3421,200.6406,200.3023,200.6406,8139.0
2025-03-13 14:05:00,201.39,201.52,201.32,201.43,5340.0,200.3919,200.5212,200.3222,200.4317,5340.0
2025-03-13 14:10:00,201.43,201.67,201.42,201.6,6749.0,200.4317,200.6705,200.4217,200.6008,6749.0
2025-03-13 14:15:00,201.5,201.53,201.37,201.5,6366.0,200.5013,200.5312,200.372,200.5013,6366.0
2025-03-13 14:20:00,201.52,201.52,201.33,201.37,7445.0,200.5212,200.5212,200.3322,200.372,7445.0
2025-03-13 14:25:00,201.39,201.48,201.25,201.42,16029.0,200.3919,200.4814,200.2526,200.4217,16029.0
2025-03-13 14:30:00,201.36,201.68,201.28,201.63,6847.0,200.362,200.6804,200.2824,200.6307,6847.0
2025-03-13 14:35:00,201.6,201.93,201.58,201.78,8559.0,200.6008,200.9292,200.5809,200.78,8559.0
2025-03-13 14:40:00,201.75,201.96,201.74,201.96,5695.0,200.7501,200.9591,200.7401,200.9591,5695.0
2025-03-13 14:45:00,201.97,202.0,201.8,201.95,7259.0,200.969,200.9989,200.7999,200.9491,7259.0
2025-03-13 14:50:00,201.96,201.99,201.7,201.85,7586.0,200.9591,200.9889,200.7003,200.8496,7586.0
2025-03-13 14:55:00,201.91,201.92,201.65,201.71,5949.0,200.9093,200.9193,200.6506,200.7103,5949.0
2025-03-13 15:00:00,201.7,201.7,201.35,201.4,11408.0,200.7003,200.7003,200.3521,200.4018,11408.0
2025-03-13 15:05:00,201.39,201.72,201.35,201.54,11914.0,200.3919,200.7202,200.3521,200.5411,11914.0
2025-03-13 15:10:00,201.52,201.8,201.51,201.63,5673.0,200.5212,200.7999,200.5113,200.6307,5673.0
2025-03-13 15:15:00,201.62,201.72,201.55,201.63,4450.0,200.6207,200.7202,200.5511,200.6307,4450.0
2025-03-13 15:20:00,201.58,201.7,201.5,201.64,26936.0,200.5809,200.7003,200.5013,200.6406,26936.0
2025-03-13 15:25:00,201.64,201.7,201.39,201.45,20354.0,200.6406,200.7003,200.3919,200.4516,20354.0
2025-03-13 15:30:00,201.45,201.93,201.45,201.9,24867.0,200.4516,200.9292,200.4516,200.8994,24867.0
2025-03-13 15:35:00,201.82,201.83,201.42,201.78,22555.0,200.8198,200.8297,200.4217,200.78,22555.0
2025-03-13 15:40:00,201.77,202.25,201.73,202.23,15793.0,200.77,201.2476,200.7302,201.2277,15793.0
2025-03-13 15:45:00,202.18,202.25,202.0,202.13,14511.0,201.178,201.2476,200.9989,201.1282,14511.0
2025-03-13 15:50:00,202.18,202.18,201.74,202.04,56178.0,201.178,201.178,200.7401,201.0387,56178.0
2025-03-13 15:55:00,202.04,202.2,201.83,202.0,164832.0,201.0387,201.1979,200.8297,200.9989,164832.0
2025-03-14 09:30:00,202.65,202.65,201.25,201.69,32673.0,201.6456,201.6456,200.2526,200.6904,32673.0
2025-03-14 09:35:00,201.58,202.29,201.57,202.2,4342.0,200.5809,201.2874,200.571,201.1979,4342.0
2025-03-14 09:40:00,202.01,202.46,201.78,201.89,4265.0,201.0088,201.4566,200.78,200.8894,4265.0
2025-03-14 09:45:00,201.71,202.81,201.71,202.77,4800.0,200.7103,201.8048,200.7103,201.765,4800.0
2025-03-14 09:50:00,202.77,202.77,201.72,202.01,11615.0,201.765,201.765,200.7202,201.0088,11615.0
2025-03-14 09:55:00,202.64,202.81,202.36,202.5,11448.0,201.6357,201.8048,201.3571,201.4964,11448.0
2025-03-14 10:00:00,202.2,202.75,201.72,202.59,12483.0,201.1979,201.7451,200.7202,201.5859,12483.0
2025-03-14 10:05:00,202.59,202.68,202.02,202.57,8062.0,201.5859,201.6755,201.0188,201.566,8062.0
2025-03-14 10:10:00,202.59,202.61,202.19,202.55,3700.0,201.5859,201.6058,201.1879,201.5461,3700.0
2025-03-14 10:15:00,202.62,202.94,202.55,202.93,3976.0,201.6158,201.9342,201.5461,201.9243,3976.0
2025-03-14 10:20:00,202.86,203.24,202.74,203.1,16695.0,201.8546,202.2327,201.7352,202.0934,16695.0
2025-03-14 10:25:00,203.0,203.28,202.9,203.19,6947.0,201.9939,202.2725,201.8944,202.183,6947.0
2025-03-14 10:30:00,203.35,204.05,203.26,203.97,9577.0,202.3422,203.0387,202.2526,202.9591,9577.0
2025-03-14 10:35:00,203.94,203.99,203.43,203.63,5863.0,202.9292,202.979,202.4218,202.6208,5863.0
2025-03-14 10:40:00,203.63,203.82,203.43,203.6,2956.0,202.6208,202.8098,202.4218,202.5909,2956.0
2025-03-14 10:45:00,203.6,203.62,203.43,203.54,3472.0,202.5909,202.6108,202.4218,202.5312,3472.0
2025-03-14 10:50:00,203.54,203.95,203.41,203.84,8137.0,202.5312,202.9392,202.4019,202.8297,8137.0
2025-03-14 10:55:00,203.75,204.16,203.57,204.16,13540.0,202.7402,203.1482,202.5611,203.1482,13540.0
2025-03-14 11:00:00,204.21,204.31,204.0,204.12,4500.0,203.1979,203.2974,202.9889,203.1084,4500.0
2025-03-14 11:05:00,203.98,204.3,203.94,204.23,13980.0,202.969,203.2875,202.9292,203.2178,13980.0
2025-03-14 11:10:00,204.31,204.69,204.22,204.68,9930.0,203.2974,203.6755,203.2079,203.6656,9930.0
2025-03-14 11:15:00,204.54,204.97,204.54,204.89,4223.0,203.5263,203.9541,203.5263,203.8745,4223.0
2025-03-14 11:20:00,204.9,205.31,204.87,205.05,14615.0,203.8845,204.2925,203.8546,204.0337,14615.0
2025-03-14 11:25:00,205.17,205.31,204.92,205.15,15045.0,204.1531,204.2925,203.9044,204.1332,15045.0
2025-03-14 11:30:00,205.12,205.51,205.04,205.14,13068.0,204.1034,204.4915,204.0238,204.1233,13068.0
2025-03-14 11:35:00,205.13,205.13,204.88,205.0,17735.0,204.1133,204.1133,203.8646,203.984,17735.0
2025-03-14 11:40:00,204.95,205.15,204.89,205.14,11696.0,203.9342,204.1332,203.8745,204.1233,11696.0
2025-03-14 11:45:00,205.19,205.47,204.89,205.34,14420.0,204.1731,204.4517,203.8745,204.3223,14420.0
2025-03-14 11:50:00,205.34,205.37,205.1,205.37,6404.0,204.3223,204.3522,204.0835,204.3522,6404.0
2025-03-14 11:55:00,205.44,205.58,205.39,205.49,1633.0,204.4218,204.5611,204.3721,204.4716,1633.0
2025-03-14 12:00:00,205.5,205.51,205.35,205.38,8357.0,204.4815,204.4915,204.3323,204.3621,8357.0
2025-03-14 12:05:00,205.39,205.48,205.25,205.36,12356.0,204.3721,204.4616,204.2328,204.3422,12356.0
2025-03-14 12:10:00,205.29,205.36,205.06,205.14,20135.0,204.2726,204.3422,204.0437,204.1233,20135.0
2025-03-14 12:15:00,205.13,205.13,204.54,204.56,18124.0,204.1133,204.1133,203.5263,203.5462,18124.0
2025-03-14 12:20:00,204.54,204.99,204.54,204.83,3525.0,203.5263,203.974,203.5263,203.8148,3525.0
2025-03-14 12:25:00,204.83,204.96,204.68,204.96,13162.0,203.8148,203.9442,203.6656,203.9442,13162.0
2025-03-14 12:30:00,204.86,204.93,204.71,204.81,6176.0,203.8447,203.9143,203.6954,203.7949,6176.0
2025-03-14 12:35:00,204.81,205.21,204.73,204.99,9833.0,203.7949,204.193,203.7153,203.974,9833.0
2025-03-14 12:40:00,204.99,205.34,204.98,205.15,6844.0,203.974,204.3223,203.9641,204.1332,6844.0
2025-03-14 12:45:00,205.21,205.21,204.88,204.94,5048.0,204.193,204.193,203.8646,203.9243,5048.0
2025-03-14 12:50:00,205.02,205.14,204.88,205.11,4891.0,204.0039,204.1233,203.8646,204.0934,4891.0
2025-03-14 12:55:00,205.02,205.15,204.98,205.05,1510.0,204.0039,204.1332,203.9641,204.0337,1510.0
2025-03-14 13:00:00,205.13,205.32,205.03,205.07,20473.0,204.1133,204.3024,204.0138,204.0536,20473.0
2025-03-14 13:05:00,205.03,205.37,204.92,205.24,4269.0,204.0138,204.3522,203.9044,204.2228,4269.0
2025-03-14 13:10:00,205.26,205.26,205.06,205.26,4652.0,204.2427,204.2427,204.0437,204.2427,4652.0
2025-03-14 13:15:00,205.15,205.15,205.0,205.0,2572.0,204.1332,204.1332,203.984,203.984,2572.0
2025-03-14 13:20:00,205.0,205.01,204.82,204.85,10146.0,203.984,203.9939,203.8049,203.8347,10146.0
2025-03-14 13:25:00,205.03,205.56,205.03,205.55,8276.0,204.0138,204.5412,204.0138,204.5313,8276.0
2025-03-14 13:30:00,205.49,205.84,205.49,205.69,6670.0,204.4716,204.8198,204.4716,204.6706,6670.0
2025-03-14 13:35:00,205.8,205.8,205.48,205.78,5160.0,204.78,204.78,204.4616,204.7601,5160.0
2025-03-14 13:40:00,205.78,206.07,205.64,205.91,14234.0,204.7601,205.0487,204.6208,204.8895,14234.0
2025-03-14 13:45:00,205.79,205.91,205.66,205.66,6166.0,204.7701,204.8895,204.6407,204.6407,6166.0
2025-03-14 13:50:00,205.71,205.86,205.61,205.76,6606.0,204.6905,204.8397,204.591,204.7402,6606.0
2025-03-14 13:55:00,205.79,205.97,205.62,205.7,22775.0,204.7701,204.9492,204.6009,204.6805,22775.0
2025-03-14 14:00:00,205.75,206.17,205.75,206.13,15916.0,204.7303,205.1482,204.7303,205.1084,15916.0
2025-03-14 14:05:00,205.86,206.18,205.86,206.18,4546.0,204.8397,205.1581,204.8397,205.1581,4546.0
2025-03-14 14:10:00,206.14,206.38,206.11,206.29,8180.0,205.1183,205.3572,205.0885,205.2676,8180.0
2025-03-14 14:15:00,206.29,206.42,206.12,206.35,17692.0,205.2676,205.397,205.0984,205.3273,17692.0
2025-03-14 14:20:00,206.37,206.37,205.96,206.04,9472.0,205.3472,205.3472,204.9392,205.0188,9472.0
2025-03-14 14:25:00,206.08,206.24,206.05,206.24,11703.0,205.0586,205.2178,205.0288,205.2178,11703.0
2025-03-14 14:30:00,206.24,206.29,206.15,206.25,3005.0,205.2178,205.2676,205.1283,205.2278,3005.0
2025-03-14 14:35:00,206.29,206.31,205.9,206.07,7250.0,205.2676,205.2875,204.8795,205.0487,7250.0
2025-03-14 14:40:00,206.25,206.27,205.99,206.15,20370.0,205.2278,205.2477,204.9691,205.1283,20370.0
2025-03-14 14:45:00,206.14,206.3,206.1,206.22,4277.0,205.1183,205.2775,205.0785,205.1979,4277.0
2025-03-14 14:50:00,206.22,206.51,206.22,206.48,12521.0,205.1979,205.4865,205.1979,205.4567,12521.0
2025-03-14 14:55:00,206.43,206.62,206.37,206.61,14016.0,205.4069,205.596,205.3472,205.586,14016.0
2025-03-14 15:00:00,206.53,206.54,206.38,206.52,16019.0,205.5064,205.5164,205.3572,205.4965,16019.0
2025-03-14 15:05:00,206.55,206.83,206.53,206.78,22026.0,205.5263,205.8049,205.5064,205.7552,22026.0
2025-03-14 15:10:00,206.74,207.03,206.64,206.8,36604.0,205.7154,206.0039,205.6159,205.7751,36604.0
2025-03-14 15:15:00,206.8,206.89,206.61,206.76,10080.0,205.7751,205.8646,205.586,205.7353,10080.0
2025-03-14 15:20:00,206.68,207.03,206.55,206.97,27206.0,205.6557,206.0039,205.5263,205.9442,27206.0
2025-03-14 15:25:00,206.98,207.18,206.73,206.95,25766.0,205.9542,206.1532,205.7054,205.9243,25766.0
2025-03-14 15:30:00,206.95,207.16,206.84,206.84,17568.0,205.9243,206.1333,205.8149,205.8149,17568.0
2025-03-14 15:35:00,206.81,207.0,206.27,206.42,46668.0,205.785,205.9741,205.2477,205.397,46668.0
2025-03-14 15:40:00,206.4,207.0,206.39,206.91,21178.0,205.3771,205.9741,205.3671,205.8845,21178.0
2025-03-14 15:45:00,206.91,207.25,206.86,207.25,28807.0,205.8845,206.2228,205.8348,206.2228,28807.0
2025-03-14 15:50:00,207.15,207.58,206.93,207.49,60153.0,206.1233,206.5512,205.9044,206.4617,60153.0
2025-03-14 15:55:00,207.49,207.86,207.17,207.45,257304.0,206.4617,206.8298,206.1432,206.4218,257304.0
2025-03-17 09:30:00,206.12,207.33,205.71,207.3,36841.0,205.0984,206.3024,204.6905,206.2726,36841.0
2025-03-17 09:35:00,207.19,207.55,206.79,206.87,15577.0,206.1631,206.5214,205.7651,205.8447,15577.0
2025-03-17 09:40:00,207.07,208.83,207.07,208.73,7484.0,206.0437,207.795,206.0437,207.6955,7484.0
2025-03-17 09:45:00,208.48,209.1,207.89,208.56,31359.0,207.4467,208.0637,206.8597,207.5263,31359.0
2025-03-17 09:50:00,208.83,209.21,208.62,209.03,7178.0,207.795,208.1731,207.5861,207.994,7178.0
2025-03-17 09:55:00,209.02,209.4,208.84,209.3,12875.0,207.9841,208.3622,207.805,208.2627,12875.0
2025-03-17 10:00:00,209.15,210.35,209.15,210.21,39879.0,208.1134,209.3075,208.1134,209.1682,39879.0
2025-03-17 10:05:00,210.17,210.21,209.8,210.06,30014.0,209.1284,209.1682,208.7602,209.0189,30014.0
2025-03-17 10:10:00,209.97,210.16,209.78,210.14,17460.0,208.9294,209.1184,208.7403,209.0985,17460.0
2025-03-17 10:15:00,209.96,209.99,209.56,209.58,16610.0,208.9194,208.9493,208.5214,208.5413,16610.0
2025-03-17 10:20:00,209.53,210.02,209.52,209.84,7159.0,208.4915,208.9791,208.4816,208.8,7159.0
2025-03-17 10:25:00,209.66,209.79,209.42,209.42,7843.0,208.6209,208.7503,208.3821,208.3821,7843.0
2025-03-17 10:30:00,209.42,209.8,209.32,209.32,7490.0,208.3821,208.7602,208.2826,208.2826,7490.0
2025-03-17 10:35:00,209.41,209.73,209.35,209.5,6845.0,208.3721,208.6905,208.3124,208.4617,6845.0
2025-03-17 10:40:00,209.42,209.88,209.19,209.83,8175.0,208.3821,208.8398,208.1532,208.7901,8175.0
2025-03-17 10:45:00,209.81,209.85,209.53,209.53,7000.0,208.7702,208.81,208.4915,208.4915,7000.0
2025-03-17 10:50:00,209.47,209.7,209.18,209.56,5432.0,208.4318,208.6607,208.1433,208.5214,5432.0
2025-03-17 10:55:00,209.56,209.78,209.46,209.75,7658.0,208.5214,208.7403,208.4219,208.7105,7658.0
2025-03-17 11:00:00,209.67,210.08,209.64,209.91,11909.0,208.6308,209.0388,208.601,208.8697,11909.0
2025-03-17 11:05:00,209.91,209.91,209.03,209.17,12043.0,208.8697,208.8697,207.994,208.1333,12043.0
2025-03-17 11:10:00,209.3,209.6,209.19,209.36,5920.0,208.2627,208.5612,208.1532,208.3224,5920.0
2025-03-17 11:15:00,209.34,209.34,208.88,209.13,4126.0,208.3025,208.3025,207.8448,208.0935,4126.0
2025-03-17 11:20:00,209.01,209.45,208.96,209.44,3838.0,207.9741,208.4119,207.9244,208.402,3838.0
2025-03-17 11:25:00,209.17,209.61,209.17,209.2,7750.0,208.1333,208.5711,208.1333,208.1632,7750.0
2025-03-17 11:30:00,209.39,209.39,208.95,209.01,3993.0,208.3522,208.3522,207.9144,207.9741,3993.0
2025-03-17 11:35:00,208.91,208.91,208.26,208.27,5788.0,207.8746,207.8746,207.2278,207.2378,5788.0
2025-03-17 11:40:00,208.23,208.33,208.14,208.15,12046.0,207.198,207.2975,207.1084,207.1184,12046.0
2025-03-17 11:45:00,208.2,208.56,207.87,208.09,58499.0,207.1681,207.5263,206.8398,207.0587,58499.0
2025-03-17 11:50:00,208.11,208.55,208.09,208.49,4882.0,207.0786,207.5164,207.0587,207.4567,4882.0
2025-03-17 11:55:00,208.59,208.73,208.51,208.51,3637.0,207.5562,207.6955,207.4766,207.4766,3637.0
2025-03-17 12:00:00,208.56,208.73,208.44,208.73,3877.0,207.5263,207.6955,207.4069,207.6955,3877.0
2025-03-17 12:05:00,208.69,209.03,208.68,209.03,4124.0,207.6557,207.994,207.6458,207.994,4124.0
2025-03-17 12:10:00,208.84,209.05,208.71,208.88,2800.0,207.805,208.0139,207.6756,207.8448,2800.0
2025-03-17 12:15:00,208.95,208.95,208.5,208.65,3233.0,207.9144,207.9144,207.4666,207.6159,3233.0
2025-03-17 12:20:00,208.55,208.89,208.34,208.89,8229.0,207.5164,207.8547,207.3074,207.8547,8229.0
2025-03-17 12:25:00,208.82,209.1,208.77,209.03,3255.0,207.7851,208.0637,207.7353,207.994,3255.0
2025-03-17 12:30:00,209.04,209.17,208.99,209.13,7192.0,208.004,208.1333,207.9542,208.0935,7192.0
2025-03-17 12:35:00,209.15,209.25,209.05,209.21,6715.0,208.1134,208.2129,208.0139,208.1731,6715.0
2025-03-17 12:40:00,209.18,209.4,209.18,209.35,6797.0,208.1433,208.3622,208.1433,208.3124,6797.0
2025-03-17 12:45:00,209.32,209.41,209.2,209.41,9072.0,208.2826,208.3721,208.1632,208.3721,9072.0
2025-03-17 12:50:00,209.38,209.49,209.37,209.4,2443.0,208.3423,208.4517,208.3323,208.3622,2443.0
2025-03-17 12:55:00,209.52,209.67,209.47,209.61,6468.0,208.4816,208.6308,208.4318,208.5711,6468.0
2025-03-17 13:00:00,209.69,209.69,209.45,209.45,10093.0,208.6507,208.6507,208.4119,208.4119,10093.0
2025-03-17 13:05:00,209.36,209.6,209.35,209.54,2545.0,208.3224,208.5612,208.3124,208.5015,2545.0
2025-03-17 13:10:00,209.53,209.64,209.43,209.53,1646.0,208.4915,208.601,208.392,208.4915,1646.0
2025-03-17 13:15:00,209.54,209.86,209.44,209.8,21180.0,208.5015,208.8199,208.402,208.7602,21180.0
2025-03-17 13:20:00,209.8,209.87,209.67,209.67,5123.0,208.7602,208.8299,208.6308,208.6308,5123.0
2025-03-17 13:25:00,209.7,210.04,209.69,209.92,6208.0,208.6607,208.999,208.6507,208.8796,6208.0
2025-03-17 13:30:00,209.93,210.02,209.7,209.79,4150.0,208.8896,208.9791,208.6607,208.7503,4150.0
2025-03-17 13:35:00,209.79,209.83,209.63,209.82,4180.0,208.7503,208.7901,208.591,208.7801,4180.0
2025-03-17 13:40:00,209.6,209.82,209.57,209.82,1708.0,208.5612,208.7801,208.5313,208.7801,1708.0
2025-03-17 13:45:00,209.72,209.72,209.37,209.38,3536.0,208.6806,208.6806,208.3323,208.3423,3536.0
2025-03-17 13:50:00,209.36,209.64,209.34,209.55,4826.0,208.3224,208.601,208.3025,208.5114,4826.0
2025-03-17 13:55:00,209.55,209.69,209.45,209.64,9660.0,208.5114,208.6507,208.4119,208.601,9660.0
2025-03-17 14:00:00,209.72,210.01,209.62,209.82,5370.0,208.6806,208.9692,208.5811,208.7801,5370.0
2025-03-17 14:05:00,209.71,209.89,209.71,209.82,5515.0,208.6706,208.8498,208.6706,208.7801,5515.0
2025-03-17 14:10:00,209.76,209.8,209.51,209.7,7265.0,208.7204,208.7602,208.4716,208.6607,7265.0
2025-03-17 14:15:00,209.7,209.7,209.31,209.38,7850.0,208.6607,208.6607,208.2726,208.3423,7850.0
2025-03-17 14:20:00,209.36,209.45,209.06,209.26,6338.0,208.3224,208.4119,208.0239,208.2229,6338.0
2025-03-17 14:25:00,209.34,209.37,209.16,209.16,10838.0,208.3025,208.3323,208.1234,208.1234,10838.0
2025-03-17 14:30:00,209.16,209.28,209.12,209.17,8656.0,208.1234,208.2428,208.0836,208.1333,8656.0
2025-03-17 14:35:00,209.13,209.37,209.12,209.37,11320.0,208.0935,208.3323,208.0836,208.3323,11320.0
2025-03-17 14:40:00,209.32,209.52,209.28,209.48,8442.0,208.2826,208.4816,208.2428,208.4418,8442.0
2025-03-17 14:45:00,209.48,209.48,208.94,208.94,14487.0,208.4418,208.4418,207.9045,207.9045,14487.0
2025-03-17 14:50:00,208.94,209.05,208.71,208.71,10071.0,207.9045,208.0139,207.6756,207.6756,10071.0
2025-03-17 14:55:00,208.73,208.86,208.52,208.54,10119.0,207.6955,207.8249,207.4865,207.5064,10119.0
2025-03-17 15:00:00,208.66,208.92,208.51,208.81,20956.0,207.6259,207.8846,207.4766,207.7751,20956.0
2025-03-17 15:05:00,208.84,208.96,208.83,208.84,11118.0,207.805,207.9244,207.795,207.805,11118.0
2025-03-17 15:10:00,208.87,208.87,208.4,208.48,19887.0,207.8348,207.8348,207.3671,207.4467,19887.0
2025-03-17 15:15:00,208.49,209.04,208.37,209.02,18560.0,207.4567,208.004,207.3373,207.9841,18560.0
2025-03-17 15:20:00,209.15,209.15,208.92,209.01,14924.0,208.1134,208.1134,207.8846,207.9741,14924.0
2025-03-17 15:25:00,208.96,209.17,208.9,209.01,21467.0,207.9244,208.1333,207.8647,207.9741,21467.0
2025-03-17 15:30:00,209.01,209.24,208.88,208.94,27052.0,207.9741,208.203,207.8448,207.9045,27052.0
2025-03-17 15:35:00,208.91,209.15,208.51,209.15,38760.0,207.8746,208.1134,207.4766,208.1134,38760.0
2025-03-17 15:40:00,209.05,209.55,209.04,209.52,22317.0,208.0139,208.5114,208.004,208.4816,22317.0
2025-03-17 15:45:00,209.45,209.6,209.32,209.41,14863.0,208.4119,208.5612,208.2826,208.3721,14863.0
2025-03-17 15:50:00,209.4,210.4,209.18,210.09,157288.0,208.3622,209.3572,208.1433,209.0488,157288.0
2025-03-17 15:55:00,210.17,211.15,209.42,210.14,570980.0,209.1284,210.1035,208.3821,209.0985,570980.0
2025-03-18 09:30:00,209.46,209.95,209.18,209.41,26633.0,208.4219,208.9095,208.1433,208.3721,26633.0
2025-03-18 09:35:00,209.18,209.6,208.44,208.44,6413.0,208.1433,208.5612,207.4069,207.4069,6413.0
2025-03-18 09:40:00,208.44,209.44,208.05,208.99,5651.0,207.4069,208.402,207.0189,207.9542,5651.0
2025-03-18 09:45:00,208.6,208.86,208.08,208.82,10707.0,207.5661,207.8249,207.0487,207.7851,10707.0
2025-03-18 09:50:00,208.83,209.7,208.7,208.71,18099.0,207.795,208.6607,207.6657,207.6756,18099.0
2025-03-18 09:55:00,208.71,209.49,208.45,208.93,8289.0,207.6756,208.4517,207.4169,207.8945,8289.0
2025-03-18 10:00:00,209.06,209.07,208.66,208.89,5323.0,208.0239,208.0338,207.6259,207.8547,5323.0
2025-03-18 10:05:00,209.07,209.47,208.87,209.09,9794.0,208.0338,208.4318,207.8348,208.0537,9794.0
2025-03-18 10:10:00,209.14,209.46,209.04,209.23,7650.0,208.1035,208.4219,208.004,208.193,7650.0
2025-03-18 10:15:00,209.22,209.49,208.95,209.21,10207.0,208.1831,208.4517,207.9144,208.1731,10207.0
2025-03-18 10:20:00,209.21,209.58,208.95,208.95,10388.0,208.1731,208.5413,207.9144,207.9144,10388.0
2025-03-18 10:25:00,209.09,209.57,209.07,209.36,5963.0,208.0537,208.5313,208.0338,208.3224,5963.0
2025-03-18 10:30:00,209.39,209.47,209.17,209.27,5566.0,208.3522,208.4318,208.1333,208.2328,5566.0
2025-03-18 10:35:00,209.28,209.41,209.05,209.27,11798.0,208.2428,208.3721,208.0139,208.2328,11798.0
2025-03-18 10:40:00,209.36,209.36,208.95,209.03,6785.0,208.3224,208.3224,207.9144,207.994,6785.0
2025-03-18 10:45:00,209.03,209.1,208.58,208.84,8607.0,207.994,208.0637,207.5462,207.805,8607.0
2025-03-18 10:50:00,208.79,208.91,208.62,208.75,5605.0,207.7552,207.8746,207.5861,207.7154,5605.0
2025-03-18 10:55:00,208.73,208.79,207.28,207.34,48486.0,207.6955,207.7552,206.2527,206.3124,48486.0
2025-03-18 11:00:00,207.34,207.94,206.79,207.88,36247.0,206.3124,206.9094,205.7651,206.8497,36247.0
2025-03-18 11:05:00,207.86,207.86,207.42,207.67,9368.0,206.8298,206.8298,206.392,206.6408,9368.0
2025-03-18 11:10:00,207.69,207.83,207.58,207.68,7005.0,206.6607,206.8,206.5512,206.6507,7005.0
2025-03-18 11:15:00,207.68,207.68,207.12,207.12,9645.0,206.6507,206.6507,206.0935,206.0935,9645.0
2025-03-18 11:20:00,207.26,207.38,206.94,206.94,4277.0,206.2328,206.3522,205.9144,205.9144,4277.0
2025-03-18 11:25:00,207.09,207.32,207.06,207.22,6875.0,206.0636,206.2925,206.0338,206.193,6875.0
2025-03-18 11:30:00,207.23,207.44,207.16,207.43,5722.0,206.2029,206.4119,206.1333,206.4019,5722.0
2025-03-18 11:35:00,207.45,207.84,207.45,207.75,8606.0,206.4218,206.8099,206.4218,206.7204,8606.0
2025-03-18 11:40:00,207.84,208.05,207.72,208.0,6347.0,206.8099,207.0189,206.6905,206.9691,6347.0
2025-03-18 11:45:00,207.95,208.03,207.84,207.93,6598.0,206.9194,206.999,206.8099,206.8995,6598.0
2025-03-18 11:50:00,207.97,207.97,207.54,207.75,16002.0,206.9393,206.9393,206.5114,206.7204,16002.0
2025-03-18 11:55:00,207.75,207.76,207.32,207.47,2533.0,206.7204,206.7303,206.2925,206.4418,2533.0
2025-03-18 12:00:00,207.47,207.58,206.83,206.89,4747.0,206.4418,206.5512,205.8049,205.8646,4747.0
2025-03-18 12:05:00,207.0,207.33,206.86,207.25,22760.0,205.9741,206.3024,205.8348,206.2228,22760.0
2025-03-18 12:10:00,207.25,207.66,207.24,207.5,7713.0,206.2228,206.6308,206.2129,206.4716,7713.0
2025-03-18 12:15:00,207.48,207.66,207.27,207.39,8086.0,206.4517,206.6308,206.2427,206.3621,8086.0
2025-03-18 12:20:00,207.39,207.91,207.33,207.91,13847.0,206.3621,206.8796,206.3024,206.8796,13847.0
2025-03-18 12:25:00,207.96,208.13,207.92,208.13,3377.0,206.9293,207.0985,206.8895,207.0985,3377.0
2025-03-18 12:30:00,208.1,208.32,208.08,208.32,2707.0,207.0686,207.2875,207.0487,207.2875,2707.0
2025-03-18 12:35:00,208.24,208.39,208.2,208.26,8806.0,207.2079,207.3572,207.1681,207.2278,8806.0
2025-03-18 12:40:00,208.26,208.4,207.64,207.86,13449.0,207.2278,207.3671,206.6109,206.8298,13449.0
2025-03-18 12:45:00,207.94,208.02,207.64,207.65,3468.0,206.9094,206.989,206.6109,206.6209,3468.0
2025-03-18 12:50:00,207.65,207.88,207.62,207.88,2599.0,206.6209,206.8497,206.591,206.8497,2599.0
2025-03-18 12:55:00,207.92,207.96,207.75,207.8,1654.0,206.8895,206.9293,206.7204,206.7701,1654.0
2025-03-18 13:00:00,207.78,208.0,207.78,207.88,3026.0,206.7502,206.9691,206.7502,206.8497,3026.0
2025-03-18 13:05:00,207.88,207.88,207.65,207.74,2352.0,206.8497,206.8497,206.6209,206.7104,2352.0
2025-03-18 13:10:00,207.78,207.81,207.67,207.81,6968.0,206.7502,206.7801,206.6408,206.7801,6968.0
2025-03-18 13:15:00,207.81,207.87,207.33,207.35,3890.0,206.7801,206.8398,206.3024,206.3223,3890.0
2025-03-18 13:20:00,207.36,207.82,207.36,207.82,5750.0,206.3323,206.79,206.3323,206.79,5750.0
2025-03-18 13:25:00,207.78,208.13,207.78,208.12,5514.0,206.7502,207.0985,206.7502,207.0885,5514.0
2025-03-18 13:30:00,208.12,208.12,207.79,207.99,5470.0,207.0885,207.0885,206.7602,206.9592,5470.0
2025-03-18 13:35:00,207.99,208.0,207.74,208.0,9494.0,206.9592,206.9691,206.7104,206.9691,9494.0
2025-03-18 13:40:00,207.94,208.04,207.88,208.03,3383.0,206.9094,207.0089,206.8497,206.999,3383.0
2025-03-18 13:45:00,208.04,208.05,207.78,207.86,7279.0,207.0089,207.0189,206.7502,206.8298,7279.0
2025-03-18 13:50:00,207.96,208.07,207.75,207.75,6454.0,206.9293,207.0388,206.7204,206.7204,6454.0
2025-03-18 13:55:00,207.54,207.63,207.45,207.48,3670.0,206.5114,206.601,206.4218,206.4517,3670.0
2025-03-18 14:00:00,207.54,207.68,207.27,207.27,6948.0,206.5114,206.6507,206.2427,206.2427,6948.0
2025-03-18 14:05:00,207.25,207.45,207.13,207.45,6265.0,206.2228,206.4218,206.1034,206.4218,6265.0
2025-03-18 14:10:00,207.46,207.46,207.18,207.25,7078.0,206.4318,206.4318,206.1532,206.2228,7078.0
2025-03-18 14:15:00,207.18,207.47,207.15,207.4,11274.0,206.1532,206.4418,206.1233,206.3721,11274.0
2025-03-18 14:20:00,207.44,207.57,207.23,207.24,8845.0,206.4119,206.5413,206.2029,206.2129,8845.0
2025-03-18 14:25:00,207.24,207.26,206.84,206.88,9672.0,206.2129,206.2328,205.8149,205.8547,9672.0
2025-03-18 14:30:00,206.83,207.13,206.76,206.83,11548.0,205.8049,206.1034,205.7353,205.8049,11548.0
2025-03-18 14:35:00,206.91,206.96,206.69,206.69,5320.0,205.8845,205.9343,205.6656,205.6656,5320.0
2025-03-18 14:40:00,206.71,206.79,206.39,206.51,29330.0,205.6855,205.7651,205.3671,205.4865,29330.0
2025-03-18 14:45:00,206.51,206.64,206.26,206.38,10931.0,205.4865,205.6159,205.2377,205.3572,10931.0
2025-03-18 14:50:00,206.33,206.45,205.9,206.0,10038.0,205.3074,205.4268,204.8795,204.979,10038.0
2025-03-18 14:55:00,206.09,206.22,205.88,206.15,9883.0,205.0686,205.1979,204.8596,205.1283,9883.0
2025-03-18 15:00:00,206.19,206.21,206.09,206.15,2601.0,205.1681,205.188,205.0686,205.1283,2601.0
2025-03-18 15:05:00,206.04,206.07,205.81,205.87,5005.0,205.0188,205.0487,204.79,204.8497,5005.0
2025-03-18 15:10:00,205.86,206.14,205.86,206.08,13493.0,204.8397,205.1183,204.8397,205.0586,13493.0
2025-03-18 15:15:00,206.12,206.27,206.08,206.17,14176.0,205.0984,205.2477,205.0586,205.1482,14176.0
2025-03-18 15:20:00,206.1,206.36,206.1,206.3,12539.0,205.0785,205.3373,205.0785,205.2775,12539.0
2025-03-18 15:25:00,206.3,206.4,206.1,206.26,8314.0,205.2775,205.3771,205.0785,205.2377,8314.0
2025-03-18 15:30:00,206.22,206.31,205.96,206.06,13459.0,205.1979,205.2875,204.9392,205.0387,13459.0
2025-03-18 15:35:00,205.99,206.05,205.68,206.03,15514.0,204.9691,205.0288,204.6606,205.0089,15514.0
2025-03-18 15:40:00,206.03,206.07,205.48,205.6,12851.0,205.0089,205.0487,204.4616,204.581,12851.0
2025-03-18 15:45:00,205.56,205.64,205.07,205.17,22986.0,204.5412,204.6208,204.0536,204.1531,22986.0
2025-03-18 15:50:00,205.17,205.62,205.1,205.62,27740.0,204.1531,204.6009,204.0835,204.6009,27740.0
2025-03-18 15:55:00,205.62,205.81,204.97,205.38,111208.0,204.6009,204.79,203.9541,204.3621,111208.0
2025-03-19 09:30:00,204.57,204.76,203.97,204.03,19489.0,203.5561,203.7452,202.9591,203.0188,19489.0
2025-03-19 09:35:00,204.3,204.3,203.17,203.57,15260.0,203.2875,203.2875,202.1631,202.5611,15260.0
2025-03-19 09:40:00,203.5,203.56,202.8,203.0,8690.0,202.4914,202.5511,201.7949,201.9939,8690.0
2025-03-19 09:45:00,203.25,204.18,203.19,203.84,9424.0,202.2427,203.1681,202.183,202.8297,9424.0
2025-03-19 09:50:00,203.84,203.99,203.62,203.99,4787.0,202.8297,202.979,202.6108,202.979,4787.0
2025-03-19 09:55:00,204.05,204.61,203.8,204.02,10636.0,203.0387,203.5959,202.7899,203.0088,10636.0
2025-03-19 10:00:00,204.04,204.13,203.94,204.03,4208.0,203.0287,203.1183,202.9292,203.0188,4208.0
2025-03-19 10:05:00,204.03,204.36,203.81,204.15,8188.0,203.0188,203.3472,202.7999,203.1382,8188.0
2025-03-19 10:10:00,204.14,204.35,203.57,203.57,5906.0,203.1283,203.3372,202.5611,202.5611,5906.0
2025-03-19 10:15:00,203.57,204.04,203.57,203.89,11543.0,202.5611,203.0287,202.5611,202.8795,11543.0
2025-03-19 10:20:00,203.89,204.19,203.78,204.09,32476.0,202.8795,203.178,202.77,203.0785,32476.0
2025-03-19 10:25:00,204.15,204.15,203.68,204.05,6206.0,203.1382,203.1382,202.6705,203.0387,6206.0
2025-03-19 10:30:00,204.05,204.55,204.05,204.47,4268.0,203.0387,203.5362,203.0387,203.4566,4268.0
2025-03-19 10:35:00,204.45,204.62,204.15,204.43,19621.0,203.4367,203.6059,203.1382,203.4168,19621.0
2025-03-19 10:40:00,204.43,204.44,203.83,204.06,6906.0,203.4168,203.4268,202.8198,203.0487,6906.0
2025-03-19 10:45:00,204.06,204.5,204.02,204.44,17948.0,203.0487,203.4865,203.0088,203.4268,17948.0
2025-03-19 10:50:00,204.41,204.66,204.15,204.58,17902.0,203.3969,203.6457,203.1382,203.5661,17902.0
2025-03-19 10:55:00,204.47,204.71,204.44,204.6,4597.0,203.4566,203.6954,203.4268,203.586,4597.0
2025-03-19 11:00:00,204.6,204.9,204.51,204.83,8039.0,203.586,203.8845,203.4964,203.8148,8039.0
2025-03-19 11:05:00,204.74,204.82,204.15,204.25,12352.0,203.7253,203.8049,203.1382,203.2377,12352.0
2025-03-19 11:10:00,204.24,204.59,204.2,204.59,17827.0,203.2278,203.576,203.188,203.576,17827.0
2025-03-19 11:15:00,204.59,204.68,204.15,204.15,6894.0,203.576,203.6656,203.1382,203.1382,6894.0
2025-03-19 11:20:00,204.3,204.3,204.15,204.18,1100.0,203.2875,203.2875,203.1382,203.1681,1100.0
2025-03-19 11:25:00,204.34,204.36,204.16,204.16,5724.0,203.3273,203.3472,203.1482,203.1482,5724.0
2025-03-19 11:30:00,204.19,204.44,204.13,204.24,6662.0,203.178,203.4268,203.1183,203.2278,6662.0
2025-03-19 11:35:00,204.28,204.28,204.15,204.28,1791.0,203.2676,203.2676,203.1382,203.2676,1791.0
2025-03-19 11:40:00,204.28,204.65,204.28,204.55,8457.0,203.2676,203.6357,203.2676,203.5362,8457.0
2025-03-19 11:45:00,204.55,204.97,204.55,204.97,3704.0,203.5362,203.9541,203.5362,203.9541,3704.0
2025-03-19 11:50:00,205.06,205.15,204.83,204.83,5356.0,204.0437,204.1332,203.8148,203.8148,5356.0
2025-03-19 11:55:00,204.91,204.91,204.6,204.76,3301.0,203.8944,203.8944,203.586,203.7452,3301.0
2025-03-19 12:00:00,204.8,205.08,204.8,205.08,9044.0,203.785,204.0636,203.785,204.0636,9044.0
2025-03-19 12:05:00,205.07,205.16,204.94,205.02,2332.0,204.0536,204.1432,203.9243,204.0039,2332.0
2025-03-19 12:10:00,204.99,205.02,204.65,204.67,6823.0,203.974,204.0039,203.6357,203.6556,6823.0
2025-03-19 12:15:00,204.56,204.65,204.48,204.56,1600.0,203.5462,203.6357,203.4666,203.5462,1600.0
2025-03-19 12:20:00,204.6,204.6,204.37,204.37,3338.0,203.586,203.586,203.3571,203.3571,3338.0
2025-03-19 12:25:00,204.37,204.68,204.29,204.6,7064.0,203.3571,203.6656,203.2775,203.586,7064.0
2025-03-19 12:30:00,204.6,204.61,204.42,204.44,3231.0,203.586,203.5959,203.4069,203.4268,3231.0
2025-03-19 12:35:00,204.52,204.61,204.43,204.6,4679.0,203.5064,203.5959,203.4168,203.586,4679.0
2025-03-19 12:40:00,204.53,204.72,204.52,204.68,14216.0,203.5163,203.7054,203.5064,203.6656,14216.0
2025-03-19 12:45:00,204.68,204.95,204.66,204.95,16985.0,203.6656,203.9342,203.6457,203.9342,16985.0
2025-03-19 12:50:00,204.91,205.0,204.6,204.71,8762.0,203.8944,203.984,203.586,203.6954,8762.0
2025-03-19 12:55:00,204.71,204.79,204.53,204.64,21158.0,203.6954,203.775,203.5163,203.6258,21158.0
2025-03-19 13:00:00,204.61,204.74,204.48,204.48,9423.0,203.5959,203.7253,203.4666,203.4666,9423.0
2025-03-19 13:05:00,204.53,204.59,204.39,204.5,5536.0,203.5163,203.576,203.377,203.4865,5536.0
2025-03-19 13:10:00,204.5,204.76,204.4,204.68,9567.0,203.4865,203.7452,203.387,203.6656,9567.0
2025-03-19 13:15:00,204.73,204.86,204.55,204.84,15710.0,203.7153,203.8447,203.5362,203.8248,15710.0
2025-03-19 13:20:00,204.89,204.89,204.75,204.76,4863.0,203.8745,203.8745,203.7352,203.7452,4863.0
2025-03-19 13:25:00,204.73,204.84,204.64,204.67,7152.0,203.7153,203.8248,203.6258,203.6556,7152.0
2025-03-19 13:30:00,204.75,204.76,204.47,204.56,13381.0,203.7352,203.7452,203.4566,203.5462,13381.0
2025-03-19 13:35:00,204.56,204.88,204.53,204.78,11887.0,203.5462,203.8646,203.5163,203.7651,11887.0
2025-03-19 13:40:00,204.78,204.79,204.29,204.29,2593.0,203.7651,203.775,203.2775,203.2775,2593.0
2025-03-19 13:45:00,204.39,204.39,203.93,204.02,4010.0,203.377,203.377,202.9193,203.0088,4010.0
2025-03-19 13:50:00,203.95,204.04,203.79,203.93,2103.0,202.9392,203.0287,202.78,202.9193,2103.0
2025-03-19 13:55:00,203.79,203.82,203.42,203.47,4083.0,202.78,202.8098,202.4118,202.4616,4083.0
2025-03-19 14:00:00,202.9,203.65,202.84,203.65,10255.0,201.8944,202.6407,201.8347,202.6407,10255.0
2025-03-19 14:05:00,203.54,203.74,203.26,203.65,5955.0,202.5312,202.7302,202.2526,202.6407,5955.0
2025-03-19 14:10:00,203.73,203.97,203.72,203.83,5418.0,202.7203,202.9591,202.7103,202.8198,5418.0
2025-03-19 14:15:00,203.83,204.13,203.82,203.83,4260.0,202.8198,203.1183,202.8098,202.8198,4260.0
2025-03-19 14:20:00,203.83,204.11,203.83,203.95,4959.0,202.8198,203.0984,202.8198,202.9392,4959.0
2025-03-19 14:25:00,204.0,204.0,203.7,203.7,5233.0,202.9889,202.9889,202.6904,202.6904,5233.0
2025-03-19 14:30:00,203.74,204.34,203.73,204.09,9297.0,202.7302,203.3273,202.7203,203.0785,9297.0
2025-03-19 14:35:00,204.04,204.06,203.67,203.78,5637.0,203.0287,203.0487,202.6606,202.77,5637.0
2025-03-19 14:40:00,203.7,204.14,203.7,204.06,6265.0,202.6904,203.1283,202.6904,203.0487,6265.0
2025-03-19 14:45:00,203.93,204.26,203.9,204.12,6078.0,202.9193,203.2477,202.8894,203.1084,6078.0
2025-03-19 14:50:00,204.14,204.14,203.82,203.93,7382.0,203.1283,203.1283,202.8098,202.9193,7382.0
2025-03-19 14:55:00,203.85,204.06,203.58,203.59,7356.0,202.8397,203.0487,202.571,202.581,7356.0
2025-03-19 15:00:00,203.68,204.04,203.54,203.93,17581.0,202.6705,203.0287,202.5312,202.9193,17581.0
2025-03-19 15:05:00,203.92,204.14,203.87,204.11,8254.0,202.9093,203.1283,202.8596,203.0984,8254.0
2025-03-19 15:10:00,204.12,204.62,204.11,204.44,10796.0,203.1084,203.6059,203.0984,203.4268,10796.0
2025-03-19 15:15:00,204.55,204.9,204.39,204.62,18990.0,203.5362,203.8845,203.377,203.6059,18990.0
2025-03-19 15:20:00,204.73,204.73,204.42,204.59,6672.0,203.7153,203.7153,203.4069,203.576,6672.0
2025-03-19 15:25:00,204.51,204.89,204.36,204.79,22509.0,203.4964,203.8745,203.3472,203.775,22509.0
2025-03-19 15:30:00,204.84,205.21,204.69,204.88,9281.0,203.8248,204.193,203.6755,203.8646,9281.0
2025-03-19 15:35:00,204.89,205.3,204.63,204.93,16734.0,203.8745,204.2825,203.6158,203.9143,16734.0
2025-03-19 15:40:00,204.83,205.08,204.78,204.97,12396.0,203.8148,204.0636,203.7651,203.9541,12396.0
2025-03-19 15:45:00,205.08,205.29,204.97,205.05,15057.0,204.0636,204.2726,203.9541,204.0337,15057.0
2025-03-19 15:50:00,205.09,205.2,204.46,205.0,29123.0,204.0735,204.183,203.4467,203.984,29123.0
2025-03-19 15:55:00,205.0,205.17,204.55,204.8,78115.0,203.984,204.1531,203.5362,203.785,78115.0
2025-03-20 09:30:00,208.0,209.12,207.14,208.67,51131.0,206.9691,208.0836,206.1134,207.6358,51131.0
2025-03-20 09:35:00,208.65,209.69,208.0,208.0,55710.0,207.6159,208.6507,206.9691,206.9691,55710.0
2025-03-20 09:40:00,207.83,208.45,207.47,208.45,3822.0,206.8,207.4169,206.4418,207.4169,3822.0
2025-03-20 09:45:00,208.37,209.02,207.88,208.82,7200.0,207.3373,207.9841,206.8497,207.7851,7200.0
2025-03-20 09:50:00,208.88,209.84,208.27,209.63,4179.0,207.8448,208.8,207.2378,208.591,4179.0
2025-03-20 09:55:00,209.84,210.59,209.8,209.9,17318.0,208.8,209.5463,208.7602,208.8597,17318.0
2025-03-20 10:00:00,209.75,210.49,209.6,210.49,10116.0,208.7105,209.4468,208.5612,209.4468,10116.0
2025-03-20 10:05:00,210.31,210.8,210.3,210.55,13251.0,209.2677,209.7552,209.2577,209.5065,13251.0
2025-03-20 10:10:00,210.56,210.9,210.31,210.82,17987.0,209.5164,209.8548,209.2677,209.7751,17987.0
2025-03-20 10:15:00,210.73,210.9,210.13,210.53,17771.0,209.6856,209.8548,209.0886,209.4866,17771.0
2025-03-20 10:20:00,210.65,212.21,210.5,212.08,37759.0,209.606,211.1583,209.4567,211.0289,37759.0
2025-03-20 10:25:00,212.05,212.55,211.98,212.42,37737.0,210.9991,211.4966,210.9294,211.3672,37737.0
2025-03-20 10:30:00,212.42,212.91,212.27,212.45,26169.0,211.3672,211.8548,211.218,211.3971,26169.0
2025-03-20 10:35:00,212.12,212.35,211.63,211.77,8682.0,211.0687,211.2976,210.5811,210.7204,8682.0
2025-03-20 10:40:00,211.8,212.13,211.37,211.79,40805.0,210.7503,211.0787,210.3224,210.7403,40805.0
2025-03-20 10:45:00,211.9,212.21,211.43,211.44,7840.0,210.8498,211.1583,210.3821,210.3921,7840.0
2025-03-20 10:50:00,211.49,211.7,211.32,211.43,6318.0,210.4418,210.6508,210.2727,210.3821,6318.0
2025-03-20 10:55:00,211.42,212.31,211.32,211.95,12734.0,210.3722,211.2578,210.2727,210.8995,12734.0
2025-03-20 11:00:00,211.89,212.57,211.67,212.39,27174.0,210.8398,211.5165,210.6209,211.3374,27174.0
2025-03-20 11:05:00,212.36,212.43,211.77,211.78,16478.0,211.3075,211.3772,210.7204,210.7304,16478.0
2025-03-20 11:10:00,211.8,212.21,211.35,211.35,24502.0,210.7503,211.1583,210.3025,210.3025,24502.0
2025-03-20 11:15:00,211.24,211.24,210.76,210.9,6808.0,210.1931,210.1931,209.7154,209.8548,6808.0
2025-03-20 11:20:00,210.88,211.33,210.87,211.13,7566.0,209.8348,210.2826,209.8249,210.0836,7566.0
2025-03-20 11:25:00,211.16,211.16,210.66,210.74,3761.0,210.1135,210.1135,209.6159,209.6955,3761.0
2025-03-20 11:30:00,210.74,210.74,210.48,210.6,3264.0,209.6955,209.6955,209.4368,209.5562,3264.0
2025-03-20 11:35:00,210.58,210.68,210.26,210.58,14054.0,209.5363,209.6358,209.2179,209.5363,14054.0
2025-03-20 11:40:00,210.58,211.03,210.52,210.94,8580.0,209.5363,209.9841,209.4766,209.8946,8580.0
2025-03-20 11:45:00,211.01,211.9,211.01,211.65,31526.0,209.9642,210.8498,209.9642,210.601,31526.0
2025-03-20 11:50:00,211.75,211.94,211.64,211.84,28488.0,210.7005,210.8896,210.5911,210.7901,28488.0
2025-03-20 11:55:00,211.84,211.86,211.48,211.86,16199.0,210.7901,210.81,210.4319,210.81,16199.0
2025-03-20 12:00:00,211.75,212.2,211.63,212.01,12183.0,210.7005,211.1483,210.5811,210.9592,12183.0
2025-03-20 12:05:00,212.01,212.22,211.78,211.89,26613.0,210.9592,211.1682,210.7304,210.8398,26613.0
2025-03-20 12:10:00,211.89,211.94,211.68,211.81,9942.0,210.8398,210.8896,210.6309,210.7602,9942.0
2025-03-20 12:15:00,211.75,211.85,211.57,211.75,18436.0,210.7005,210.8,210.5214,210.7005,18436.0
2025-03-20 12:20:00,211.74,212.06,211.67,212.06,7981.0,210.6906,211.009,210.6209,211.009,7981.0
2025-03-20 12:25:00,212.03,212.04,211.82,211.91,15051.0,210.9792,210.9891,210.7702,210.8597,15051.0
2025-03-20 12:30:00,211.91,212.1,211.69,211.69,10139.0,210.8597,211.0488,210.6408,210.6408,10139.0
2025-03-20 12:35:00,211.69,212.04,211.38,211.45,10347.0,210.6408,210.9891,210.3324,210.402,10347.0
2025-03-20 12:40:00,211.46,211.78,211.45,211.62,4580.0,210.412,210.7304,210.402,210.5712,4580.0
2025-03-20 12:45:00,211.62,211.72,211.45,211.61,5031.0,210.5712,210.6707,210.402,210.5612,5031.0
2025-03-20 12:50:00,211.57,211.57,211.28,211.5,5138.0,210.5214,210.5214,210.2329,210.4518,5138.0
2025-03-20 12:55:00,211.5,211.59,210.98,211.12,18836.0,210.4518,210.5413,209.9344,210.0737,18836.0
2025-03-20 13:00:00,211.15,211.28,211.03,211.2,9273.0,210.1035,210.2329,209.9841,210.1533,9273.0
2025-03-20 13:05:00,211.19,211.23,211.09,211.16,8167.0,210.1433,210.1831,210.0438,210.1135,8167.0
2025-03-20 13:10:00,211.16,211.16,210.74,210.82,9712.0,210.1135,210.1135,209.6955,209.7751,9712.0
2025-03-20 13:15:00,210.81,210.92,210.44,210.53,14360.0,209.7652,209.8747,209.397,209.4866,14360.0
2025-03-20 13:20:00,210.57,210.71,210.46,210.55,9165.0,209.5264,209.6657,209.4169,209.5065,9165.0
2025-03-20 13:25:00,210.51,210.55,210.17,210.22,7702.0,209.4667,209.5065,209.1284,209.1781,7702.0
2025-03-20 13:30:00,210.3,210.36,210.22,210.31,14898.0,209.2577,209.3174,209.1781,209.2677,14898.0
2025-03-20 13:35:00,210.38,210.4,210.12,210.37,21929.0,209.3373,209.3572,209.0786,209.3274,21929.0
2025-03-20 13:40:00,210.37,210.38,210.16,210.25,12326.0,209.3274,209.3373,209.1184,209.208,12326.0
2025-03-20 13:45:00,210.32,210.7,210.32,210.6,12924.0,209.2776,209.6557,209.2776,209.5562,12924.0
2025-03-20 13:50:00,210.67,210.85,210.52,210.66,19461.0,209.6259,209.805,209.4766,209.6159,19461.0
2025-03-20 13:55:00,210.65,210.76,210.6,210.67,8607.0,209.606,209.7154,209.5562,209.6259,8607.0
2025-03-20 14:00:00,210.66,210.78,210.26,210.31,22822.0,209.6159,209.7353,209.2179,209.2677,22822.0
2025-03-20 14:05:00,210.33,210.49,209.88,209.94,18313.0,209.2876,209.4468,208.8398,208.8995,18313.0
2025-03-20 14:10:00,210.04,210.35,210.03,210.28,7144.0,208.999,209.3075,208.9891,209.2378,7144.0
2025-03-20 14:15:00,210.28,210.47,210.28,210.36,13535.0,209.2378,209.4269,209.2378,209.3174,13535.0
2025-03-20 14:20:00,210.39,210.39,209.95,210.21,11303.0,209.3473,209.3473,208.9095,209.1682,11303.0
2025-03-20 14:25:00,210.2,210.33,210.11,210.2,14490.0,209.1582,209.2876,209.0687,209.1582,14490.0
2025-03-20 14:30:00,210.11,210.34,210.02,210.33,7194.0,209.0687,209.2975,208.9791,209.2876,7194.0
2025-03-20 14:35:00,210.38,210.44,210.12,210.12,29809.0,209.3373,209.397,209.0786,209.0786,29809.0
2025-03-20 14:40:00,210.07,210.28,209.88,210.28,9916.0,209.0289,209.2378,208.8398,209.2378,9916.0
2025-03-20 14:45:00,210.28,210.5,210.19,210.44,10936.0,209.2378,209.4567,209.1483,209.397,10936.0
2025-03-20 14:50:00,210.52,210.96,210.52,210.9,9490.0,209.4766,209.9145,209.4766,209.8548,9490.0
2025-03-20 14:55:00,210.9,210.9,209.98,210.0,14536.0,209.8548,209.8548,208.9393,208.9592,14536.0
2025-03-20 15:00:00,209.99,210.19,209.4,209.46,27079.0,208.9493,209.1483,208.3622,208.4219,27079.0
2025-03-20 15:05:00,209.48,211.0,209.08,209.09,33716.0,208.4418,209.9543,208.0438,208.0537,33716.0
2025-03-20 15:10:00,209.08,209.39,209.04,209.21,8838.0,208.0438,208.3522,208.004,208.1731,8838.0
2025-03-20 15:15:00,209.14,209.66,209.04,209.57,9807.0,208.1035,208.6209,208.004,208.5313,9807.0
2025-03-20 15:20:00,209.5,210.17,209.47,210.1,32052.0,208.4617,209.1284,208.4318,209.0587,32052.0
2025-03-20 15:25:00,210.08,210.08,209.59,209.74,10513.0,209.0388,209.0388,208.5512,208.7005,10513.0
2025-03-20 15:30:00,209.71,210.11,209.65,210.06,15212.0,208.6706,209.0687,208.6109,209.0189,15212.0
2025-03-20 15:35:00,210.06,210.48,209.96,210.48,40710.0,209.0189,209.4368,208.9194,209.4368,40710.0
2025-03-20 15:40:00,210.46,210.6,209.9,209.9,22349.0,209.4169,209.5562,208.8597,208.8597,22349.0
2025-03-20 15:45:00,209.93,210.28,209.84,210.14,11887.0,208.8896,209.2378,208.8,209.0985,11887.0
2025-03-20 15:50:00,209.93,210.47,209.84,210.37,30467.0,208.8896,209.4269,208.8,209.3274,30467.0
2025-03-20 15:55:00,210.42,210.49,210.09,210.17,144983.0,209.3771,209.4468,209.0488,209.1284,144983.0
2025-03-21 09:30:00,208.46,210.92,207.9,210.53,270834.0,207.4268,209.8747,206.8696,209.4866,270834.0
2025-03-21 09:35:00,210.05,210.18,209.23,209.74,8742.0,209.009,209.1383,208.193,208.7005,8742.0
2025-03-21 09:40:00,209.53,209.74,208.83,209.3,4971.0,208.4915,208.7005,207.795,208.2627,4971.0
2025-03-21 09:45:00,209.38,209.61,208.64,208.64,4352.0,208.3423,208.5711,207.606,207.606,4352.0
2025-03-21 09:50:00,208.69,208.69,207.94,208.34,4605.0,207.6557,207.6557,206.9094,207.3074,4605.0
2025-03-21 09:55:00,208.2,208.76,208.01,208.74,3416.0,207.1681,207.7254,206.9791,207.7055,3416.0
2025-03-21 10:00:00,208.73,208.73,207.57,207.63,4864.0,207.6955,207.6955,206.5413,206.601,4864.0
2025-03-21 10:05:00,207.5,207.5,207.01,207.37,13615.0,206.4716,206.4716,205.984,206.3422,13615.0
2025-03-21 10:10:00,207.38,207.81,207.21,207.81,3885.0,206.3522,206.7801,206.183,206.7801,3885.0
2025-03-21 10:15:00,207.73,208.25,207.73,208.18,4190.0,206.7005,207.2179,206.7005,207.1482,4190.0
2025-03-21 10:20:00,208.06,208.33,207.9,208.31,8590.0,207.0288,207.2975,206.8696,207.2776,8590.0
2025-03-21 10:25:00,208.28,208.58,208.14,208.14,4133.0,207.2477,207.5462,207.1084,207.1084,4133.0
2025-03-21 10:30:00,208.19,208.2,208.05,208.16,1100.0,207.1582,207.1681,207.0189,207.1283,1100.0
2025-03-21 10:35:00,208.22,208.65,207.89,207.89,4484.0,207.188,207.6159,206.8597,206.8597,4484.0
2025-03-21 10:40:00,207.81,208.09,207.78,208.01,3678.0,206.7801,207.0587,206.7502,206.9791,3678.0
2025-03-21 10:45:00,208.01,208.4,208.0,208.3,4866.0,206.9791,207.3671,206.9691,207.2676,4866.0
2025-03-21 10:50:00,208.23,208.54,208.23,208.54,1872.0,207.198,207.5064,207.198,207.5064,1872.0
2025-03-21 10:55:00,208.65,208.65,208.48,208.62,915.0,207.6159,207.6159,207.4467,207.5861,915.0
2025-03-21 11:00:00,208.58,208.58,207.93,208.04,8628.0,207.5462,207.5462,206.8995,207.0089,8628.0
2025-03-21 11:05:00,208.14,208.61,208.13,208.42,8474.0,207.1084,207.5761,207.0985,207.387,8474.0
2025-03-21 11:10:00,208.49,208.49,207.65,207.66,9532.0,207.4567,207.4567,206.6209,206.6308,9532.0
2025-03-21 11:15:00,207.85,208.08,207.84,207.84,1703.0,206.8199,207.0487,206.8099,206.8099,1703.0
2025-03-21 11:20:00,207.97,207.98,207.83,207.98,2294.0,206.9393,206.9492,206.8,206.9492,2294.0
2025-03-21 11:25:00,207.84,208.1,207.8,207.82,3454.0,206.8099,207.0686,206.7701,206.79,3454.0
2025-03-21 11:30:00,207.88,207.97,207.7,207.7,2462.0,206.8497,206.9393,206.6706,206.6706,2462.0
2025-03-21 11:35:00,207.79,207.91,207.79,207.79,1579.0,206.7602,206.8796,206.7602,206.7602,1579.0
2025-03-21 11:40:00,207.88,207.98,207.69,207.75,3840.0,206.8497,206.9492,206.6607,206.7204,3840.0
2025-03-21 11:45:00,207.75,207.88,207.7,207.7,2690.0,206.7204,206.8497,206.6706,206.6706,2690.0
2025-03-21 11:50:00,207.71,207.76,207.4,207.49,4898.0,206.6806,206.7303,206.3721,206.4617,4898.0
2025-03-21 11:55:00,207.56,207.63,207.48,207.57,3048.0,206.5313,206.601,206.4517,206.5413,3048.0
2025-03-21 12:00:00,207.58,207.78,207.57,207.72,2641.0,206.5512,206.7502,206.5413,206.6905,2641.0
2025-03-21 12:05:00,207.71,207.71,207.4,207.57,3986.0,206.6806,206.6806,206.3721,206.5413,3986.0
2025-03-21 12:10:00,207.63,207.73,207.45,207.56,11986.0,206.601,206.7005,206.4218,206.5313,11986.0
2025-03-21 12:15:00,207.56,207.64,207.4,207.57,14171.0,206.5313,206.6109,206.3721,206.5413,14171.0
2025-03-21 12:20:00,207.6,207.87,207.49,207.78,17278.0,206.5711,206.8398,206.4617,206.7502,17278.0
2025-03-21 12:25:00,207.78,207.96,207.71,207.76,9539.0,206.7502,206.9293,206.6806,206.7303,9539.0
2025-03-21 12:30:00,207.78,207.81,207.41,207.52,6526.0,206.7502,206.7801,206.382,206.4915,6526.0
2025-03-21 12:35:00,207.42,207.44,207.03,207.24,8180.0,206.392,206.4119,206.0039,206.2129,8180.0
2025-03-21 12:40:00,207.24,207.24,207.01,207.1,6619.0,206.2129,206.2129,205.984,206.0736,6619.0
2025-03-21 12:45:00,207.1,207.4,207.03,207.34,6407.0,206.0736,206.3721,206.0039,206.3124,6407.0
2025-03-21 12:50:00,207.32,207.36,207.02,207.02,6605.0,206.2925,206.3323,205.994,205.994,6605.0
2025-03-21 12:55:00,207.03,207.29,206.94,207.25,8328.0,206.0039,206.2626,205.9144,206.2228,8328.0
2025-03-21 13:00:00,207.18,207.27,206.99,207.21,6060.0,206.1532,206.2427,205.9641,206.183,6060.0
2025-03-21 13:05:00,207.23,207.33,207.11,207.25,7864.0,206.2029,206.3024,206.0835,206.2228,7864.0
2025-03-21 13:10:00,207.13,207.25,206.81,206.83,7630.0,206.1034,206.2228,205.785,205.8049,7630.0
2025-03-21 13:15:00,206.79,206.94,206.78,206.87,6385.0,205.7651,205.9144,205.7552,205.8447,6385.0
2025-03-21 13:20:00,206.76,207.16,206.69,207.15,6985.0,205.7353,206.1333,205.6656,206.1233,6985.0
2025-03-21 13:25:00,207.17,207.17,206.67,206.67,5812.0,206.1432,206.1432,205.6457,205.6457,5812.0
2025-03-21 13:30:00,206.73,206.74,206.5,206.54,6865.0,205.7054,205.7154,205.4766,205.5164,6865.0
2025-03-21 13:35:00,206.58,206.95,206.58,206.94,3658.0,205.5562,205.9243,205.5562,205.9144,3658.0
2025-03-21 13:40:00,207.07,207.37,207.06,207.36,3169.0,206.0437,206.3422,206.0338,206.3323,3169.0
2025-03-21 13:45:00,207.38,207.72,207.35,207.72,10117.0,206.3522,206.6905,206.3223,206.6905,10117.0
2025-03-21 13:50:00,207.71,207.96,207.7,207.77,5122.0,206.6806,206.9293,206.6706,206.7403,5122.0
2025-03-21 13:55:00,207.82,207.94,207.81,207.81,2475.0,206.79,206.9094,206.7801,206.7801,2475.0
2025-03-21 14:00:00,207.94,208.01,207.79,207.9,17160.0,206.9094,206.9791,206.7602,206.8696,17160.0
2025-03-21 14:05:00,207.83,208.0,207.75,207.85,5090.0,206.8,206.9691,206.7204,206.8199,5090.0
2025-03-21 14:10:00,207.79,207.96,207.71,207.96,9445.0,206.7602,206.9293,206.6806,206.9293,9445.0
2025-03-21 14:15:00,207.98,208.05,207.74,208.05,4898.0,206.9492,207.0189,206.7104,207.0189,4898.0
2025-03-21 14:20:00,208.08,208.23,207.86,207.97,4387.0,207.0487,207.198,206.8298,206.9393,4387.0
2025-03-21 14:25:00,208.02,208.05,207.72,207.89,9369.0,206.989,207.0189,206.6905,206.8597,9369.0
2025-03-21 14:30:00,207.8,208.0,207.8,207.98,5188.0,206.7701,206.9691,206.7701,206.9492,5188.0
2025-03-21 14:35:00,207.99,207.99,207.59,207.89,21086.0,206.9592,206.9592,206.5612,206.8597,21086.0
2025-03-21 14:40:00,208.0,208.01,207.74,207.83,6219.0,206.9691,206.9791,206.7104,206.8,6219.0
2025-03-21 14:45:00,207.75,207.78,207.37,207.56,7078.0,206.7204,206.7502,206.3422,206.5313,7078.0
2025-03-21 14:50:00,207.66,207.66,207.31,207.58,14441.0,206.6308,206.6308,206.2825,206.5512,14441.0
2025-03-21 14:55:00,207.66,207.67,207.3,207.3,5179.0,206.6308,206.6408,206.2726,206.2726,5179.0
2025-03-21 15:00:00,207.31,207.31,206.9,206.93,6348.0,206.2825,206.2825,205.8746,205.9044,6348.0
2025-03-21 15:05:00,206.92,207.26,206.92,207.13,9581.0,205.8945,206.2328,205.8945,206.1034,9581.0
2025-03-21 15:10:00,207.13,207.32,206.99,207.31,9449.0,206.1034,206.2925,205.9641,206.2825,9449.0
2025-03-21 15:15:00,207.31,207.32,206.99,207.03,4006.0,206.2825,206.2925,205.9641,206.0039,4006.0
2025-03-21 15:20:00,206.94,206.98,206.48,206.68,13416.0,205.9144,205.9542,205.4567,205.6557,13416.0
2025-03-21 15:25:00,206.69,206.69,206.3,206.3,22837.0,205.6656,205.6656,205.2775,205.2775,22837.0
2025-03-21 15:30:00,206.36,206.51,206.08,206.27,22278.0,205.3373,205.4865,205.0586,205.2477,22278.0
2025-03-21 15:35:00,206.25,206.33,205.84,206.09,18634.0,205.2278,205.3074,204.8198,205.0686,18634.0
2025-03-21 15:40:00,205.96,206.1,205.86,206.01,23337.0,204.9392,205.0785,204.8397,204.989,23337.0
2025-03-21 15:45:00,206.06,206.17,205.61,205.89,30525.0,205.0387,205.1482,204.591,204.8696,30525.0
2025-03-21 15:50:00,205.9,206.04,205.51,206.04,31136.0,204.8795,205.0188,204.4915,205.0188,31136.0
2025-03-21 15:55:00,206.09,206.64,205.89,206.48,195098.0,205.0686,205.6159,204.8696,205.4567,195098.0
2025-03-24 09:30:00,207.0,207.78,206.17,206.51,29605.0,205.9741,206.7502,205.1482,205.4865,29605.0
2025-03-24 09:35:00,206.51,207.05,206.18,206.18,6234.0,205.4865,206.0238,205.1581,205.1581,6234.0
2025-03-24 09:40:00,206.33,207.45,206.31,207.2,3608.0,205.3074,206.4218,205.2875,206.1731,3608.0
2025-03-24 09:45:00,207.57,207.71,206.5,206.52,17154.0,206.5413,206.6806,205.4766,205.4965,17154.0
2025-03-24 09:50:00,206.52,206.96,206.44,206.7,11998.0,205.4965,205.9343,205.4169,205.6756,11998.0
2025-03-24 09:55:00,206.71,207.07,206.67,207.07,1863.0,205.6855,206.0437,205.6457,206.0437,1863.0
2025-03-24 10:00:00,207.22,207.48,207.11,207.36,13256.0,206.193,206.4517,206.0835,206.3323,13256.0
2025-03-24 10:05:00,207.51,207.61,207.35,207.61,4524.0,206.4816,206.5811,206.3223,206.5811,4524.0
2025-03-24 10:10:00,207.46,208.01,207.37,207.46,14180.0,206.4318,206.9791,206.3422,206.4318,14180.0
2025-03-24 10:15:00,207.68,207.68,207.26,207.3,4211.0,206.6507,206.6507,206.2328,206.2726,4211.0
2025-03-24 10:20:00,207.12,207.25,206.32,206.32,10224.0,206.0935,206.2228,205.2974,205.2974,10224.0
2025-03-24 10:25:00,206.32,206.47,206.17,206.44,11805.0,205.2974,205.4467,205.1482,205.4169,11805.0
2025-03-24 10:30:00,206.47,206.75,206.39,206.75,2979.0,205.4467,205.7253,205.3671,205.7253,2979.0
2025-03-24 10:35:00,206.76,206.76,206.51,206.6,2930.0,205.7353,205.7353,205.4865,205.5761,2930.0
2025-03-24 10:40:00,206.65,206.66,206.44,206.61,2107.0,205.6258,205.6358,205.4169,205.586,2107.0
2025-03-24 10:45:00,206.67,207.35,206.61,207.33,2535.0,205.6457,206.3223,205.586,206.3024,2535.0
2025-03-24 10:50:00,207.33,207.33,206.96,207.0,4492.0,206.3024,206.3024,205.9343,205.9741,4492.0
2025-03-24 10:55:00,207.07,207.33,206.89,207.29,6590.0,206.0437,206.3024,205.8646,206.2626,6590.0
2025-03-24 11:00:00,207.51,207.51,207.03,207.28,3882.0,206.4816,206.4816,206.0039,206.2527,3882.0
2025-03-24 11:05:00,207.27,207.36,207.06,207.06,1934.0,206.2427,206.3323,206.0338,206.0338,1934.0
2025-03-24 11:10:00,207.03,207.11,206.85,207.01,1611.0,206.0039,206.0835,205.8248,205.984,1611.0
2025-03-24 11:15:00,207.02,207.17,206.92,207.16,2021.0,205.994,206.1432,205.8945,206.1333,2021.0
2025-03-24 11:20:00,207.22,207.22,206.87,206.96,4545.0,206.193,206.193,205.8447,205.9343,4545.0
2025-03-24 11:25:00,206.89,207.11,206.79,207.11,5894.0,205.8646,206.0835,205.7651,206.0835,5894.0
2025-03-24 11:30:00,207.14,207.24,207.0,207.12,1800.0,206.1134,206.2129,205.9741,206.0935,1800.0
2025-03-24 11:35:00,207.04,207.45,207.04,207.36,1882.0,206.0139,206.4218,206.0139,206.3323,1882.0
2025-03-24 11:40:00,207.37,207.53,207.25,207.53,1985.0,206.3422,206.5015,206.2228,206.5015,1985.0
2025-03-24 11:45:00,207.58,207.61,207.36,207.46,3509.0,206.5512,206.5811,206.3323,206.4318,3509.0
2025-03-24 11:50:00,207.47,207.74,207.46,207.61,2307.0,206.4418,206.7104,206.4318,206.5811,2307.0
2025-03-24 11:55:00,207.6,207.66,207.54,207.55,1364.0,206.5711,206.6308,206.5114,206.5214,1364.0
2025-03-24 12:00:00,207.65,207.7,207.61,207.61,1232.0,206.6209,206.6706,206.5811,206.5811,1232.0
2025-03-24 12:05:00,207.67,207.69,207.42,207.42,8250.0,206.6408,206.6607,206.392,206.392,8250.0
2025-03-24 12:10:00,207.41,207.5,207.35,207.41,3430.0,206.382,206.4716,206.3223,206.382,3430.0
2025-03-24 12:15:00,207.58,207.59,207.34,207.34,2251.0,206.5512,206.5612,206.3124,206.3124,2251.0
2025-03-24 12:20:00,207.32,207.5,207.29,207.45,2070.0,206.2925,206.4716,206.2626,206.4218,2070.0
2025-03-24 12:25:00,207.45,207.45,207.21,207.32,3056.0,206.4218,206.4218,206.183,206.2925,3056.0
2025-03-24 12:30:00,207.17,207.3,207.14,207.3,2296.0,206.1432,206.2726,206.1134,206.2726,2296.0
2025-03-24 12:35:00,207.3,207.3,206.92,206.93,3854.0,206.2726,206.2726,205.8945,205.9044,3854.0
2025-03-24 12:40:00,206.55,206.74,206.54,206.66,1755.0,205.5263,205.7154,205.5164,205.6358,1755.0
2025-03-24 12:45:00,206.74,206.74,206.66,206.67,533.0,205.7154,205.7154,205.6358,205.6457,533.0
2025-03-24 12:50:00,206.78,206.78,206.64,206.75,1489.0,205.7552,205.7552,205.6159,205.7253,1489.0
2025-03-24 12:55:00,206.68,206.72,206.57,206.57,1793.0,205.6557,205.6955,205.5462,205.5462,1793.0
2025-03-24 13:00:00,206.66,206.75,206.22,206.44,23390.0,205.6358,205.7253,205.1979,205.4169,23390.0
2025-03-24 13:05:00,206.43,206.65,206.32,206.32,4277.0,205.4069,205.6258,205.2974,205.2974,4277.0
2025-03-24 13:10:00,206.33,206.41,206.31,206.41,994.0,205.3074,205.387,205.2875,205.387,994.0
2025-03-24 13:15:00,206.28,206.69,206.28,206.69,1682.0,205.2576,205.6656,205.2576,205.6656,1682.0
2025-03-24 13:20:00,206.67,206.77,206.4,206.45,3148.0,205.6457,205.7452,205.3771,205.4268,3148.0
2025-03-24 13:25:00,206.53,206.53,206.3,206.34,11846.0,205.5064,205.5064,205.2775,205.3174,11846.0
2025-03-24 13:30:00,206.42,206.53,206.25,206.49,10561.0,205.397,205.5064,205.2278,205.4666,10561.0
2025-03-24 13:35:00,206.49,206.61,206.4,206.59,2767.0,205.4666,205.586,205.3771,205.5661,2767.0
2025-03-24 13:40:00,206.59,206.67,206.42,206.52,3425.0,205.5661,205.6457,205.397,205.4965,3425.0
2025-03-24 13:45:00,206.51,206.68,206.51,206.55,3791.0,205.4865,205.6557,205.4865,205.5263,3791.0
2025-03-24 13:50:00,206.58,206.69,206.55,206.6,3499.0,205.5562,205.6656,205.5263,205.5761,3499.0
2025-03-24 13:55:00,206.61,206.69,206.49,206.55,2968.0,205.586,205.6656,205.4666,205.5263,2968.0
2025-03-24 14:00:00,206.57,206.57,206.02,206.02,5096.0,205.5462,205.5462,204.9989,204.9989,5096.0
2025-03-24 14:05:00,206.11,206.11,206.0,206.03,1390.0,205.0885,205.0885,204.979,205.0089,1390.0
2025-03-24 14:10:00,205.98,205.98,205.75,205.75,2568.0,204.9591,204.9591,204.7303,204.7303,2568.0
2025-03-24 14:15:00,205.8,205.97,205.74,205.88,12910.0,204.78,204.9492,204.7203,204.8596,12910.0
2025-03-24 14:20:00,205.88,205.88,205.73,205.73,1610.0,204.8596,204.8596,204.7104,204.7104,1610.0
2025-03-24 14:25:00,205.73,205.95,205.73,205.9,4308.0,204.7104,204.9293,204.7104,204.8795,4308.0
2025-03-24 14:30:00,205.95,206.17,205.88,206.17,4721.0,204.9293,205.1482,204.8596,205.1482,4721.0
2025-03-24 14:35:00,206.04,206.44,205.97,206.38,5750.0,205.0188,205.4169,204.9492,205.3572,5750.0
2025-03-24 14:40:00,206.34,206.53,206.31,206.34,5731.0,205.3174,205.5064,205.2875,205.3174,5731.0
2025-03-24 14:45:00,206.34,206.35,206.11,206.11,6073.0,205.3174,205.3273,205.0885,205.0885,6073.0
2025-03-24 14:50:00,206.1,206.31,206.04,206.27,6000.0,205.0785,205.2875,205.0188,205.2477,6000.0
2025-03-24 14:55:00,206.26,206.53,206.21,206.5,4546.0,205.2377,205.5064,205.188,205.4766,4546.0
2025-03-24 15:00:00,206.53,206.61,206.32,206.42,5195.0,205.5064,205.586,205.2974,205.397,5195.0
2025-03-24 15:05:00,206.42,206.55,206.27,206.34,6258.0,205.397,205.5263,205.2477,205.3174,6258.0
2025-03-24 15:10:00,206.26,206.38,206.23,206.34,4305.0,205.2377,205.3572,205.2079,205.3174,4305.0
2025-03-24 15:15:00,206.41,206.62,206.36,206.47,9085.0,205.387,205.596,205.3373,205.4467,9085.0
2025-03-24 15:20:00,206.39,206.68,206.27,206.68,5918.0,205.3671,205.6557,205.2477,205.6557,5918.0
2025-03-24 15:25:00,206.71,206.71,206.46,206.47,3865.0,205.6855,205.6855,205.4368,205.4467,3865.0
2025-03-24 15:30:00,206.49,206.75,206.48,206.63,8136.0,205.4666,205.7253,205.4567,205.6059,8136.0
2025-03-24 15:35:00,206.63,206.97,206.57,206.97,4860.0,205.6059,205.9442,205.5462,205.9442,4860.0
2025-03-24 15:40:00,207.0,207.2,206.89,207.19,7718.0,205.9741,206.1731,205.8646,206.1631,7718.0
2025-03-24 15:45:00,207.19,207.53,207.11,207.47,15372.0,206.1631,206.5015,206.0835,206.4418,15372.0
2025-03-24 15:50:00,207.38,207.56,207.14,207.52,16283.0,206.3522,206.5313,206.1134,206.4915,16283.0
2025-03-24 15:55:00,207.53,207.58,207.18,207.3,66882.0,206.5015,206.5512,206.1532,206.2726,66882.0
2025-03-25 09:30:00,207.85,207.92,207.22,207.79,15772.0,206.8199,206.8895,206.193,206.7602,15772.0
2025-03-25 09:35:00,207.5,207.5,207.21,207.22,3200.0,206.4716,206.4716,206.183,206.193,3200.0
2025-03-25 09:40:00,207.56,209.25,207.31,209.24,4983.0,206.5313,208.2129,206.2825,208.203,4983.0
2025-03-25 09:45:00,208.77,208.9,208.42,208.42,8732.0,207.7353,207.8647,207.387,207.387,8732.0
2025-03-25 09:50:00,208.4,208.47,208.17,208.3,3142.0,207.3671,207.4368,207.1383,207.2676,3142.0
2025-03-25 09:55:00,208.25,208.25,207.71,207.72,980.0,207.2179,207.2179,206.6806,206.6905,980.0
2025-03-25 10:00:00,207.8,208.6,207.8,208.59,5686.0,206.7701,207.5661,206.7701,207.5562,5686.0
2025-03-25 10:05:00,208.4,208.93,208.38,208.83,3048.0,207.3671,207.8945,207.3472,207.795,3048.0
2025-03-25 10:10:00,208.99,208.99,208.64,208.82,4009.0,207.9542,207.9542,207.606,207.7851,4009.0
2025-03-25 10:15:00,208.76,209.01,208.76,208.87,3557.0,207.7254,207.9741,207.7254,207.8348,3557.0
2025-03-25 10:20:00,209.01,209.35,208.96,209.34,3197.0,207.9741,208.3124,207.9244,208.3025,3197.0
2025-03-25 10:25:00,209.18,209.2,208.76,208.87,4448.0,208.1433,208.1632,207.7254,207.8348,4448.0
2025-03-25 10:30:00,208.86,209.03,208.7,208.92,5325.0,207.8249,207.994,207.6657,207.8846,5325.0
2025-03-25 10:35:00,208.96,208.97,208.55,208.65,3018.0,207.9244,207.9343,207.5164,207.6159,3018.0
2025-03-25 10:40:00,208.47,208.64,208.14,208.14,3837.0,207.4368,207.606,207.1084,207.1084,3837.0
2025-03-25 10:45:00,208.18,208.26,208.03,208.16,6399.0,207.1482,207.2278,206.999,207.1283,6399.0
2025-03-25 10:50:00,208.16,208.22,208.11,208.13,1498.0,207.1283,207.188,207.0786,207.0985,1498.0
2025-03-25 10:55:00,208.05,208.41,208.05,208.24,5018.0,207.0189,207.3771,207.0189,207.2079,5018.0
2025-03-25 11:00:00,208.23,208.32,208.12,208.28,5253.0,207.198,207.2875,207.0885,207.2477,5253.0
2025-03-25 11:05:00,208.23,208.28,208.08,208.21,3904.0,207.198,207.2477,207.0487,207.1781,3904.0
2025-03-25 11:10:00,208.21,208.45,208.21,208.41,2800.0,207.1781,207.4169,207.1781,207.3771,2800.0
2025-03-25 11:15:00,208.37,208.37,208.13,208.14,1500.0,207.3373,207.3373,207.0985,207.1084,1500.0
2025-03-25 11:20:00,208.14,208.27,208.13,208.18,2205.0,207.1084,207.2378,207.0985,207.1482,2205.0
2025-03-25 11:25:00,208.16,208.17,207.97,208.06,1497.0,207.1283,207.1383,206.9393,207.0288,1497.0
2025-03-25 11:30:00,208.08,208.23,208.03,208.11,1620.0,207.0487,207.198,206.999,207.0786,1620.0
2025-03-25 11:35:00,208.18,208.43,208.11,208.21,4115.0,207.1482,207.397,207.0786,207.1781,4115.0
2025-03-25 11:40:00,208.24,208.28,208.07,208.07,1437.0,207.2079,207.2477,207.0388,207.0388,1437.0
2025-03-25 11:45:00,208.09,208.25,207.73,207.92,8116.0,207.0587,207.2179,206.7005,206.8895,8116.0
2025-03-25 11:50:00,207.93,207.94,207.73,207.76,1859.0,206.8995,206.9094,206.7005,206.7303,1859.0
2025-03-25 11:55:00,207.71,207.71,207.51,207.58,3663.0,206.6806,206.6806,206.4816,206.5512,3663.0
2025-03-25 12:00:00,207.54,207.54,207.27,207.34,1382.0,206.5114,206.5114,206.2427,206.3124,1382.0
2025-03-25 12:05:00,207.47,207.47,207.12,207.28,3334.0,206.4418,206.4418,206.0935,206.2527,3334.0
2025-03-25 12:10:00,207.27,207.42,207.13,207.17,1351.0,206.2427,206.392,206.1034,206.1432,1351.0
2025-03-25 12:15:00,207.21,207.5,207.21,207.39,3493.0,206.183,206.4716,206.183,206.3621,3493.0
2025-03-25 12:20:00,207.38,207.38,207.17,207.26,1984.0,206.3522,206.3522,206.1432,206.2328,1984.0
2025-03-25 12:25:00,207.37,207.54,207.28,207.52,3665.0,206.3422,206.5114,206.2527,206.4915,3665.0
2025-03-25 12:30:00,207.51,207.69,207.44,207.68,3027.0,206.4816,206.6607,206.4119,206.6507,3027.0
2025-03-25 12:35:00,207.62,207.75,207.45,207.45,4879.0,206.591,206.7204,206.4218,206.4218,4879.0
2025-03-25 12:40:00,207.45,207.65,207.45,207.65,1650.0,206.4218,206.6209,206.4218,206.6209,1650.0
2025-03-25 12:45:00,207.71,207.71,207.55,207.62,1106.0,206.6806,206.6806,206.5214,206.591,1106.0
2025-03-25 12:50:00,207.48,207.55,207.43,207.43,3186.0,206.4517,206.5214,206.4019,206.4019,3186.0
2025-03-25 12:55:00,207.43,207.56,207.41,207.56,3145.0,206.4019,206.5313,206.382,206.5313,3145.0
2025-03-25 13:00:00,207.62,207.63,207.47,207.48,2115.0,206.591,206.601,206.4418,206.4517,2115.0
2025-03-25 13:05:00,207.44,207.45,207.33,207.4,4059.0,206.4119,206.4218,206.3024,206.3721,4059.0
2025-03-25 13:10:00,207.52,207.53,207.45,207.49,1232.0,206.4915,206.5015,206.4218,206.4617,1232.0
2025-03-25 13:15:00,207.59,207.69,207.47,207.58,2332.0,206.5612,206.6607,206.4418,206.5512,2332.0
2025-03-25 13:20:00,207.64,207.69,207.47,207.69,2134.0,206.6109,206.6607,206.4418,206.6607,2134.0
2025-03-25 13:25:00,207.51,207.54,207.46,207.54,5375.0,206.4816,206.5114,206.4318,206.5114,5375.0
2025-03-25 13:30:00,207.57,207.62,207.51,207.51,2902.0,206.5413,206.591,206.4816,206.4816,2902.0
2025-03-25 13:35:00,207.55,207.62,207.54,207.55,1108.0,206.5214,206.591,206.5114,206.5214,1108.0
2025-03-25 13:40:00,207.62,207.77,207.62,207.74,3184.0,206.591,206.7403,206.591,206.7104,3184.0
2025-03-25 13:45:00,207.77,207.77,207.46,207.55,4467.0,206.7403,206.7403,206.4318,206.5214,4467.0
2025-03-25 13:50:00,207.53,207.53,207.39,207.49,2222.0,206.5015,206.5015,206.3621,206.4617,2222.0
2025-03-25 13:55:00,207.56,207.56,207.41,207.51,2005.0,206.5313,206.5313,206.382,206.4816,2005.0
2025-03-25 14:00:00,207.41,207.56,207.25,207.25,2828.0,206.382,206.5313,206.2228,206.2228,2828.0
2025-03-25 14:05:00,207.28,207.58,207.18,207.54,4585.0,206.2527,206.5512,206.1532,206.5114,4585.0
2025-03-25 14:10:00,207.6,207.6,207.5,207.56,2366.0,206.5711,206.5711,206.4716,206.5313,2366.0
2025-03-25 14:15:00,207.51,207.54,207.44,207.52,925.0,206.4816,206.5114,206.4119,206.4915,925.0
2025-03-25 14:20:00,207.46,207.63,207.46,207.53,4168.0,206.4318,206.601,206.4318,206.5015,4168.0
2025-03-25 14:25:00,207.56,207.56,207.39,207.39,3304.0,206.5313,206.5313,206.3621,206.3621,3304.0
2025-03-25 14:30:00,207.39,207.39,207.2,207.37,5932.0,206.3621,206.3621,206.1731,206.3422,5932.0
2025-03-25 14:35:00,207.36,207.37,207.26,207.32,2753.0,206.3323,206.3422,206.2328,206.2925,2753.0
2025-03-25 14:40:00,207.33,207.38,207.26,207.3,2548.0,206.3024,206.3522,206.2328,206.2726,2548.0
2025-03-25 14:45:00,207.24,207.27,207.18,207.19,1802.0,206.2129,206.2427,206.1532,206.1631,1802.0
2025-03-25 14:50:00,207.19,207.3,207.16,207.27,3064.0,206.1631,206.2726,206.1333,206.2427,3064.0
2025-03-25 14:55:00,207.27,207.28,206.97,206.97,7903.0,206.2427,206.2527,205.9442,205.9442,7903.0
2025-03-25 15:00:00,206.96,207.25,206.85,207.2,4700.0,205.9343,206.2228,205.8248,206.1731,4700.0
2025-03-25 15:05:00,207.25,207.35,207.19,207.31,4252.0,206.2228,206.3223,206.1631,206.2825,4252.0
2025-03-25 15:10:00,207.31,207.31,207.15,207.23,2524.0,206.2825,206.2825,206.1233,206.2029,2524.0
2025-03-25 15:15:00,207.35,207.5,207.29,207.5,4790.0,206.3223,206.4716,206.2626,206.4716,4790.0
2025-03-25 15:20:00,207.39,207.52,207.24,207.42,17567.0,206.3621,206.4915,206.2129,206.392,17567.0
2025-03-25 15:25:00,207.43,207.43,207.27,207.34,3208.0,206.4019,206.4019,206.2427,206.3124,3208.0
2025-03-25 15:30:00,207.37,207.56,207.26,207.42,10338.0,206.3422,206.5313,206.2328,206.392,10338.0
2025-03-25 15:35:00,207.32,207.88,206.1,207.52,30840.0,206.2925,206.8497,205.0785,206.4915,30840.0
2025-03-25 15:40:00,207.59,207.72,207.42,207.63,12658.0,206.5612,206.6905,206.392,206.601,12658.0
2025-03-25 15:45:00,207.73,208.13,207.64,208.13,12151.0,206.7005,207.0985,206.6109,207.0985,12151.0
2025-03-25 15:50:00,208.17,208.17,207.52,207.96,21350.0,207.1383,207.1383,206.4915,206.9293,21350.0
2025-03-25 15:55:00,208.07,208.22,207.9,208.11,72558.0,207.0388,207.188,206.8696,207.0786,72558.0
2025-03-26 09:30:00,209.32,210.0,209.32,209.92,12939.0,208.2826,208.9592,208.2826,208.8796,12939.0
2025-03-26 09:35:00,209.57,209.99,209.57,209.72,1256.0,208.5313,208.9493,208.5313,208.6806,1256.0
2025-03-26 09:40:00,210.0,211.23,210.0,210.17,9675.0,208.9592,210.1831,208.9592,209.1284,9675.0
2025-03-26 09:45:00,210.09,210.26,209.48,209.87,6606.0,209.0488,209.2179,208.4418,208.8299,6606.0
2025-03-26 09:50:00,209.88,210.14,209.65,209.83,6171.0,208.8398,209.0985,208.6109,208.7901,6171.0
2025-03-26 09:55:00,210.05,210.56,210.02,210.19,3434.0,209.009,209.5164,208.9791,209.1483,3434.0
2025-03-26 10:00:00,209.88,209.88,209.31,209.31,6131.0,208.8398,208.8398,208.2726,208.2726,6131.0
2025-03-26 10:05:00,209.33,209.88,209.25,209.63,9166.0,208.2925,208.8398,208.2129,208.591,9166.0
2025-03-26 10:10:00,209.63,210.23,209.47,210.18,6977.0,208.591,209.1881,208.4318,209.1383,6977.0
2025-03-26 10:15:00,210.07,210.1,209.65,209.71,7796.0,209.0289,209.0587,208.6109,208.6706,7796.0
2025-03-26 10:20:00,209.66,210.07,209.65,209.83,6793.0,208.6209,209.0289,208.6109,208.7901,6793.0
2025-03-26 10:25:00,209.59,209.61,209.51,209.51,1100.0,208.5512,208.5711,208.4716,208.4716,1100.0
2025-03-26 10:30:00,209.51,209.96,209.51,209.79,3553.0,208.4716,208.9194,208.4716,208.7503,3553.0
2025-03-26 10:35:00,209.79,210.18,209.63,210.0,3958.0,208.7503,209.1383,208.591,208.9592,3958.0
2025-03-26 10:40:00,210.05,210.4,209.79,210.03,10336.0,209.009,209.3572,208.7503,208.9891,10336.0
2025-03-26 10:45:00,210.06,210.06,209.7,209.92,3788.0,209.0189,209.0189,208.6607,208.8796,3788.0
2025-03-26 10:50:00,209.92,210.1,209.49,209.49,5859.0,208.8796,209.0587,208.4517,208.4517,5859.0
2025-03-26 10:55:00,209.49,209.56,209.19,209.19,5083.0,208.4517,208.5214,208.1532,208.1532,5083.0
2025-03-26 11:00:00,209.6,209.7,209.54,209.54,2788.0,208.5612,208.6607,208.5015,208.5015,2788.0
2025-03-26 11:05:00,209.52,209.52,209.09,209.09,2444.0,208.4816,208.4816,208.0537,208.0537,2444.0
2025-03-26 11:10:00,208.98,209.2,208.95,209.08,2179.0,207.9443,208.1632,207.9144,208.0438,2179.0
2025-03-26 11:15:00,209.08,209.09,208.91,208.91,3113.0,208.0438,208.0537,207.8746,207.8746,3113.0
2025-03-26 11:20:00,208.95,209.07,208.82,209.02,3933.0,207.9144,208.0338,207.7851,207.9841,3933.0
2025-03-26 11:25:00,209.11,209.11,208.79,208.8,1538.0,208.0736,208.0736,207.7552,207.7652,1538.0
2025-03-26 11:30:00,208.8,208.91,208.78,208.81,1100.0,207.7652,207.8746,207.7453,207.7751,1100.0
2025-03-26 11:35:00,208.95,209.09,208.79,209.03,5320.0,207.9144,208.0537,207.7552,207.994,5320.0
2025-03-26 11:40:00,209.03,209.04,208.91,208.91,1796.0,207.994,208.004,207.8746,207.8746,1796.0
2025-03-26 11:45:00,208.95,208.96,208.76,208.83,3911.0,207.9144,207.9244,207.7254,207.795,3911.0
2025-03-26 11:50:00,208.84,208.92,208.62,208.7,3720.0,207.805,207.8846,207.5861,207.6657,3720.0
2025-03-26 11:55:00,208.7,208.82,208.35,208.35,12791.0,207.6657,207.7851,207.3174,207.3174,12791.0
2025-03-26 12:00:00,208.33,208.52,208.04,208.36,7639.0,207.2975,207.4865,207.0089,207.3273,7639.0
2025-03-26 12:05:00,208.54,208.6,208.46,208.46,900.0,207.5064,207.5661,207.4268,207.4268,900.0
2025-03-26 12:10:00,208.45,208.6,208.45,208.47,800.0,207.4169,207.5661,207.4169,207.4368,800.0
2025-03-26 12:15:00,208.47,208.73,208.47,208.58,3416.0,207.4368,207.6955,207.4368,207.5462,3416.0
2025-03-26 12:20:00,208.58,208.9,208.5,208.63,6285.0,207.5462,207.8647,207.4666,207.596,6285.0
2025-03-26 12:25:00,208.73,208.73,208.73,208.73,600.0,207.6955,207.6955,207.6955,207.6955,600.0
2025-03-26 12:30:00,208.88,208.94,208.83,208.94,1771.0,207.8448,207.9045,207.795,207.9045,1771.0
2025-03-26 12:35:00,208.91,209.11,208.9,209.0,8021.0,207.8746,208.0736,207.8647,207.9642,8021.0
2025-03-26 12:40:00,208.99,209.1,208.88,208.93,3159.0,207.9542,208.0637,207.8448,207.8945,3159.0
2025-03-26 12:45:00,208.93,209.08,208.9,209.08,2239.0,207.8945,208.0438,207.8647,208.0438,2239.0
2025-03-26 12:50:00,209.1,209.12,208.9,208.95,3113.0,208.0637,208.0836,207.8647,207.9144,3113.0
2025-03-26 12:55:00,208.95,208.98,208.56,208.65,3354.0,207.9144,207.9443,207.5263,207.6159,3354.0
2025-03-26 13:00:00,208.57,208.78,208.56,208.58,3951.0,207.5363,207.7453,207.5263,207.5462,3951.0
2025-03-26 13:05:00,208.65,208.83,208.57,208.83,3288.0,207.6159,207.795,207.5363,207.795,3288.0
2025-03-26 13:10:00,208.9,208.9,208.69,208.69,2103.0,207.8647,207.8647,207.6557,207.6557,2103.0
2025-03-26 13:15:00,208.8,208.91,208.62,208.63,18567.0,207.7652,207.8746,207.5861,207.596,18567.0
2025-03-26 13:20:00,208.72,208.88,208.69,208.86,1314.0,207.6856,207.8448,207.6557,207.8249,1314.0
2025-03-26 13:25:00,208.87,208.97,208.69,208.71,3923.0,207.8348,207.9343,207.6557,207.6756,3923.0
2025-03-26 13:30:00,208.69,208.74,208.52,208.72,4764.0,207.6557,207.7055,207.4865,207.6856,4764.0
2025-03-26 13:35:00,208.73,208.77,208.56,208.73,6253.0,207.6955,207.7353,207.5263,207.6955,6253.0
2025-03-26 13:40:00,208.91,209.08,208.88,208.93,5611.0,207.8746,208.0438,207.8448,207.8945,5611.0
2025-03-26 13:45:00,208.91,208.97,208.7,208.93,6531.0,207.8746,207.9343,207.6657,207.8945,6531.0
2025-03-26 13:50:00,208.91,209.03,208.89,208.93,3119.0,207.8746,207.994,207.8547,207.8945,3119.0
2025-03-26 13:55:00,208.93,209.0,208.92,209.0,900.0,207.8945,207.9642,207.8846,207.9642,900.0
2025-03-26 14:00:00,208.92,209.06,208.79,208.94,14981.0,207.8846,208.0239,207.7552,207.9045,14981.0
2025-03-26 14:05:00,208.81,209.03,208.81,208.98,1837.0,207.7751,207.994,207.7751,207.9443,1837.0
2025-03-26 14:10:00,209.06,209.06,208.92,209.0,2752.0,208.0239,208.0239,207.8846,207.9642,2752.0
2025-03-26 14:15:00,208.94,209.14,208.92,208.99,6923.0,207.9045,208.1035,207.8846,207.9542,6923.0
2025-03-26 14:20:00,208.99,208.99,208.82,208.93,8380.0,207.9542,207.9542,207.7851,207.8945,8380.0
2025-03-26 14:25:00,208.98,209.06,208.91,208.96,8958.0,207.9443,208.0239,207.8746,207.9244,8958.0
2025-03-26 14:30:00,209.0,209.02,208.68,208.76,11165.0,207.9642,207.9841,207.6458,207.7254,11165.0
2025-03-26 14:35:00,208.68,208.79,208.63,208.64,2963.0,207.6458,207.7552,207.596,207.606,2963.0
2025-03-26 14:40:00,208.56,208.57,208.18,208.28,6432.0,207.5263,207.5363,207.1482,207.2477,6432.0
2025-03-26 14:45:00,208.31,208.43,208.02,208.25,4450.0,207.2776,207.397,206.989,207.2179,4450.0
2025-03-26 14:50:00,208.25,208.35,208.24,208.27,3624.0,207.2179,207.3174,207.2079,207.2378,3624.0
2025-03-26 14:55:00,208.34,208.66,208.19,208.56,8671.0,207.3074,207.6259,207.1582,207.5263,8671.0
2025-03-26 15:00:00,208.61,208.66,208.48,208.52,10431.0,207.5761,207.6259,207.4467,207.4865,10431.0
2025-03-26 15:05:00,208.52,208.88,208.52,208.76,13729.0,207.4865,207.8448,207.4865,207.7254,13729.0
2025-03-26 15:10:00,208.76,208.85,208.48,208.48,7896.0,207.7254,207.8149,207.4467,207.4467,7896.0
2025-03-26 15:15:00,208.75,208.84,208.62,208.62,10955.0,207.7154,207.805,207.5861,207.5861,10955.0
2025-03-26 15:20:00,208.77,209.03,208.73,208.73,4296.0,207.7353,207.994,207.6955,207.6955,4296.0
2025-03-26 15:25:00,208.72,208.79,208.58,208.71,3566.0,207.6856,207.7552,207.5462,207.6756,3566.0
2025-03-26 15:30:00,208.7,208.91,208.62,208.91,11116.0,207.6657,207.8746,207.5861,207.8746,11116.0
2025-03-26 15:35:00,209.0,209.1,208.89,209.06,19839.0,207.9642,208.0637,207.8547,208.0239,19839.0
2025-03-26 15:40:00,209.05,209.3,208.95,209.23,9947.0,208.0139,208.2627,207.9144,208.193,9947.0
2025-03-26 15:45:00,209.15,209.5,208.96,209.5,9583.0,208.1134,208.4617,207.9244,208.4617,9583.0
2025-03-26 15:50:00,209.56,209.87,209.41,209.72,24399.0,208.5214,208.8299,208.3721,208.6806,24399.0
2025-03-26 15:55:00,209.67,209.67,209.13,209.26,43583.0,208.6308,208.6308,208.0935,208.2229,43583.0
2025-03-27 09:30:00,210.62,210.62,207.84,207.84,17337.0,209.5761,209.5761,206.8099,206.8099,17337.0
2025-03-27 09:35:00,208.35,209.0,207.81,208.52,20877.0,207.3174,207.9642,206.7801,207.4865,20877.0
2025-03-27 09:40:00,208.38,208.45,207.96,207.96,6160.0,207.3472,207.4169,206.9293,206.9293,6160.0
2025-03-27 09:45:00,208.13,209.25,208.06,209.03,16679.0,207.0985,208.2129,207.0288,207.994,16679.0
2025-03-27 09:50:00,209.11,209.11,208.5,208.63,9595.0,208.0736,208.0736,207.4666,207.596,9595.0
2025-03-27 09:55:00,208.7,209.3,208.6,209.3,19555.0,207.6657,208.2627,207.5661,208.2627,19555.0
2025-03-27 10:00:00,209.22,209.26,208.82,209.0,4636.0,208.1831,208.2229,207.7851,207.9642,4636.0
2025-03-27 10:05:00,209.04,209.37,208.76,209.08,6124.0,208.004,208.3323,207.7254,208.0438,6124.0
2025-03-27 10:10:00,208.76,209.15,208.52,208.88,8519.0,207.7254,208.1134,207.4865,207.8448,8519.0
2025-03-27 10:15:00,208.88,209.14,208.73,209.08,14402.0,207.8448,208.1035,207.6955,208.0438,14402.0
2025-03-27 10:20:00,209.14,209.14,208.73,208.82,21045.0,208.1035,208.1035,207.6955,207.7851,21045.0
2025-03-27 10:25:00,208.72,208.94,208.37,208.4,2528.0,207.6856,207.9045,207.3373,207.3671,2528.0
2025-03-27 10:30:00,208.42,208.58,208.19,208.57,7435.0,207.387,207.5462,207.1582,207.5363,7435.0
2025-03-27 10:35:00,208.58,209.0,208.57,208.57,24886.0,207.5462,207.9642,207.5363,207.5363,24886.0
2025-03-27 10:40:00,208.71,208.73,208.55,208.61,3760.0,207.6756,207.6955,207.5164,207.5761,3760.0
2025-03-27 10:45:00,208.62,208.64,208.2,208.25,3916.0,207.5861,207.606,207.1681,207.2179,3916.0
2025-03-27 10:50:00,208.37,208.56,208.23,208.46,4488.0,207.3373,207.5263,207.198,207.4268,4488.0
2025-03-27 10:55:00,208.46,208.63,208.19,208.57,9576.0,207.4268,207.596,207.1582,207.5363,9576.0
2025-03-27 11:00:00,208.58,208.84,208.4,208.84,5846.0,207.5462,207.805,207.3671,207.805,5846.0
2025-03-27 11:05:00,208.78,208.79,208.65,208.79,4270.0,207.7453,207.7552,207.6159,207.7552,4270.0
2025-03-27 11:10:00,208.67,209.1,208.66,209.07,4905.0,207.6358,208.0637,207.6259,208.0338,4905.0
2025-03-27 11:15:00,209.09,209.4,208.86,209.4,47943.0,208.0537,208.3622,207.8249,208.3622,47943.0
2025-03-27 11:20:00,209.4,209.48,209.28,209.29,8426.0,208.3622,208.4418,208.2428,208.2527,8426.0
2025-03-27 11:25:00,209.28,209.35,208.89,208.89,5297.0,208.2428,208.3124,207.8547,207.8547,5297.0
2025-03-27 11:30:00,209.23,209.31,208.94,208.94,6067.0,208.193,208.2726,207.9045,207.9045,6067.0
2025-03-27 11:35:00,208.98,209.0,208.75,208.8,7453.0,207.9443,207.9642,207.7154,207.7652,7453.0
2025-03-27 11:40:00,208.71,208.8,208.54,208.55,4895.0,207.6756,207.7652,207.5064,207.5164,4895.0
2025-03-27 11:45:00,208.55,208.55,208.26,208.26,3693.0,207.5164,207.5164,207.2278,207.2278,3693.0
2025-03-27 11:50:00,208.28,208.44,207.87,208.03,3931.0,207.2477,207.4069,206.8398,206.999,3931.0
2025-03-27 11:55:00,208.02,208.28,207.87,208.15,6170.0,206.989,207.2477,206.8398,207.1184,6170.0
2025-03-27 12:00:00,208.18,208.3,208.18,208.28,3233.0,207.1482,207.2676,207.1482,207.2477,3233.0
2025-03-27 12:05:00,208.35,208.55,208.28,208.45,7895.0,207.3174,207.5164,207.2477,207.4169,7895.0
2025-03-27 12:10:00,208.44,208.44,208.0,208.0,5251.0,207.4069,207.4069,206.9691,206.9691,5251.0
2025-03-27 12:15:00,208.09,208.21,207.93,207.98,4037.0,207.0587,207.1781,206.8995,206.9492,4037.0
2025-03-27 12:20:00,207.98,208.21,207.84,208.13,7123.0,206.9492,207.1781,206.8099,207.0985,7123.0
2025-03-27 12:25:00,208.13,208.44,208.03,208.37,9931.0,207.0985,207.4069,206.999,207.3373,9931.0
2025-03-27 12:30:00,208.37,208.61,208.37,208.44,7093.0,207.3373,207.5761,207.3373,207.4069,7093.0
2025-03-27 12:35:00,208.44,208.51,208.3,208.37,5790.0,207.4069,207.4766,207.2676,207.3373,5790.0
2025-03-27 12:40:00,208.37,208.49,208.27,208.49,8333.0,207.3373,207.4567,207.2378,207.4567,8333.0
2025-03-27 12:45:00,208.45,208.49,207.86,208.01,11001.0,207.4169,207.4567,206.8298,206.9791,11001.0
2025-03-27 12:50:00,207.81,207.99,207.68,207.89,14381.0,206.7801,206.9592,206.6507,206.8597,14381.0
2025-03-27 12:55:00,207.83,207.83,207.64,207.65,911.0,206.8,206.8,206.6109,206.6209,911.0
2025-03-27 13:00:00,207.5,207.93,207.5,207.8,8197.0,206.4716,206.8995,206.4716,206.7701,8197.0
2025-03-27 13:05:00,207.83,208.09,207.81,208.01,11214.0,206.8,207.0587,206.7801,206.9791,11214.0
2025-03-27 13:10:00,208.09,208.18,208.01,208.18,3467.0,207.0587,207.1482,206.9791,207.1482,3467.0
2025-03-27 13:15:00,208.28,208.49,208.26,208.46,5375.0,207.2477,207.4567,207.2278,207.4268,5375.0
2025-03-27 13:20:00,208.46,208.75,208.46,208.69,1666.0,207.4268,207.7154,207.4268,207.6557,1666.0
2025-03-27 13:25:00,208.66,208.68,208.47,208.47,4131.0,207.6259,207.6458,207.4368,207.4368,4131.0
2025-03-27 13:30:00,208.47,208.66,208.47,208.59,2748.0,207.4368,207.6259,207.4368,207.5562,2748.0
2025-03-27 13:35:00,208.68,208.75,208.6,208.64,4177.0,207.6458,207.7154,207.5661,207.606,4177.0
2025-03-27 13:40:00,208.68,208.7,208.37,208.49,5368.0,207.6458,207.6657,207.3373,207.4567,5368.0
2025-03-27 13:45:00,208.37,208.56,208.37,208.53,1539.0,207.3373,207.5263,207.3373,207.4965,1539.0
2025-03-27 13:50:00,208.6,208.66,208.31,208.31,10796.0,207.5661,207.6259,207.2776,207.2776,10796.0
2025-03-27 13:55:00,208.31,208.42,208.18,208.18,1980.0,207.2776,207.387,207.1482,207.1482,1980.0
2025-03-27 14:00:00,208.28,208.54,208.28,208.41,21406.0,207.2477,207.5064,207.2477,207.3771,21406.0
2025-03-27 14:05:00,208.44,208.68,208.43,208.59,2288.0,207.4069,207.6458,207.397,207.5562,2288.0
2025-03-27 14:10:00,208.6,208.75,208.52,208.75,1600.0,207.5661,207.7154,207.4865,207.7154,1600.0
2025-03-27 14:15:00,208.74,208.96,208.66,208.96,4813.0,207.7055,207.9244,207.6259,207.9244,4813.0
2025-03-27 14:20:00,209.0,209.07,208.76,208.83,7166.0,207.9642,208.0338,207.7254,207.795,7166.0
2025-03-27 14:25:00,208.71,208.75,208.63,208.65,3290.0,207.6756,207.7154,207.596,207.6159,3290.0
2025-03-27 14:30:00,208.66,208.68,208.39,208.5,8213.0,207.6259,207.6458,207.3572,207.4666,8213.0
2025-03-27 14:35:00,208.51,208.79,208.5,208.73,2819.0,207.4766,207.7552,207.4666,207.6955,2819.0
2025-03-27 14:40:00,208.73,208.82,208.53,208.65,7417.0,207.6955,207.7851,207.4965,207.6159,7417.0
2025-03-27 14:45:00,208.64,208.7,208.63,208.7,1530.0,207.606,207.6657,207.596,207.6657,1530.0
2025-03-27 14:50:00,208.7,208.7,208.49,208.53,3449.0,207.6657,207.6657,207.4567,207.4965,3449.0
2025-03-27 14:55:00,208.5,208.61,208.02,208.02,3123.0,207.4666,207.5761,206.989,206.989,3123.0
2025-03-27 15:00:00,207.96,208.5,207.96,208.43,6209.0,206.9293,207.4666,206.9293,207.397,6209.0
2025-03-27 15:05:00,208.39,208.54,208.3,208.51,2704.0,207.3572,207.5064,207.2676,207.4766,2704.0
2025-03-27 15:10:00,208.55,208.69,208.53,208.61,5512.0,207.5164,207.6557,207.4965,207.5761,5512.0
2025-03-27 15:15:00,208.61,208.89,208.6,208.73,7844.0,207.5761,207.8547,207.5661,207.6955,7844.0
2025-03-27 15:20:00,208.74,209.27,208.72,209.27,10057.0,207.7055,208.2328,207.6856,208.2328,10057.0
2025-03-27 15:25:00,209.25,209.29,209.07,209.28,10849.0,208.2129,208.2527,208.0338,208.2428,10849.0
2025-03-27 15:30:00,209.3,209.33,208.82,208.98,27271.0,208.2627,208.2925,207.7851,207.9443,27271.0
2025-03-27 15:35:00,208.98,209.12,208.86,209.05,13828.0,207.9443,208.0836,207.8249,208.0139,13828.0
2025-03-27 15:40:00,209.07,209.09,208.87,208.98,14449.0,208.0338,208.0537,207.8348,207.9443,14449.0
2025-03-27 15:45:00,208.98,209.25,208.92,209.25,20191.0,207.9443,208.2129,207.8846,208.2129,20191.0
2025-03-27 15:50:00,209.31,209.71,209.0,209.64,52752.0,208.2726,208.6706,207.9642,208.601,52752.0
2025-03-27 15:55:00,209.67,209.69,208.79,209.23,196836.0,208.6308,208.6507,207.7552,208.193,196836.0
2025-03-28 09:30:00,209.84,209.84,207.69,208.23,19392.0,208.8,208.8,206.6607,207.198,19392.0
2025-03-28 09:35:00,207.94,209.31,207.94,208.81,10176.0,206.9094,208.2726,206.9094,207.7751,10176.0
2025-03-28 09:40:00,208.67,209.28,208.4,208.72,5929.0,207.6358,208.2428,207.3671,207.6856,5929.0
2025-03-28 09:45:00,208.69,209.13,207.98,207.98,29935.0,207.6557,208.0935,206.9492,206.9492,29935.0
2025-03-28 09:50:00,207.95,208.42,207.67,207.69,31757.0,206.9194,207.387,206.6408,206.6607,31757.0
2025-03-28 09:55:00,207.3,207.32,206.94,207.06,9603.0,206.2726,206.2925,205.9144,206.0338,9603.0
2025-03-28 10:00:00,207.06,207.23,206.4,206.92,12890.0,206.0338,206.2029,205.3771,205.8945,12890.0
2025-03-28 10:05:00,206.99,207.01,206.35,206.59,25782.0,205.9641,205.984,205.3273,205.5661,25782.0
2025-03-28 10:10:00,206.59,206.89,206.11,206.66,16433.0,205.5661,205.8646,205.0885,205.6358,16433.0
2025-03-28 10:15:00,206.72,206.72,205.71,205.96,6036.0,205.6955,205.6955,204.6905,204.9392,6036.0
2025-03-28 10:20:00,205.89,206.1,205.72,205.98,5738.0,204.8696,205.0785,204.7004,204.9591,5738.0
2025-03-28 10:25:00,206.05,206.31,205.7,205.95,9439.0,205.0288,205.2875,204.6805,204.9293,9439.0
2025-03-28 10:30:00,206.0,206.38,205.84,206.31,9534.0,204.979,205.3572,204.8198,205.2875,9534.0
2025-03-28 10:35:00,206.2,206.2,205.66,205.84,8865.0,205.178,205.178,204.6407,204.8198,8865.0
2025-03-28 10:40:00,205.93,206.31,205.73,206.18,10028.0,204.9094,205.2875,204.7104,205.1581,10028.0
2025-03-28 10:45:00,206.04,206.18,205.85,206.09,8356.0,205.0188,205.1581,204.8298,205.0686,8356.0
2025-03-28 10:50:00,206.27,206.92,206.26,206.89,7015.0,205.2477,205.8945,205.2377,205.8646,7015.0
2025-03-28 10:55:00,206.9,206.95,206.67,206.75,3742.0,205.8746,205.9243,205.6457,205.7253,3742.0
2025-03-28 11:00:00,206.7,207.0,206.38,206.89,5799.0,205.6756,205.9741,205.3572,205.8646,5799.0
2025-03-28 11:05:00,206.88,207.15,206.88,207.08,2823.0,205.8547,206.1233,205.8547,206.0537,2823.0
2025-03-28 11:10:00,207.1,207.26,206.88,207.0,5103.0,206.0736,206.2328,205.8547,205.9741,5103.0
2025-03-28 11:15:00,207.01,207.01,206.75,206.93,1536.0,205.984,205.984,205.7253,205.9044,1536.0
2025-03-28 11:20:00,206.81,207.09,206.81,206.98,2779.0,205.785,206.0636,205.785,205.9542,2779.0
2025-03-28 11:25:00,206.97,206.97,206.8,206.8,1975.0,205.9442,205.9442,205.7751,205.7751,1975.0
2025-03-28 11:30:00,206.78,207.12,206.78,207.12,5935.0,205.7552,206.0935,205.7552,206.0935,5935.0
2025-03-28 11:35:00,207.15,207.4,207.05,207.33,6747.0,206.1233,206.3721,206.0238,206.3024,6747.0
2025-03-28 11:40:00,207.28,207.38,207.0,207.0,5906.0,206.2527,206.3522,205.9741,205.9741,5906.0
2025-03-28 11:45:00,207.02,207.28,206.97,207.03,4233.0,205.994,206.2527,205.9442,206.0039,4233.0
2025-03-28 11:50:00,207.03,207.06,207.03,207.03,1325.0,206.0039,206.0338,206.0039,206.0039,1325.0
2025-03-28 11:55:00,207.14,207.16,206.83,206.83,5398.0,206.1134,206.1333,205.8049,205.8049,5398.0
2025-03-28 12:00:00,206.83,207.0,206.83,206.92,1429.0,205.8049,205.9741,205.8049,205.8945,1429.0
2025-03-28 12:05:00,206.92,207.05,206.92,207.05,2088.0,205.8945,206.0238,205.8945,206.0238,2088.0
2025-03-28 12:10:00,207.07,207.19,206.98,206.98,4548.0,206.0437,206.1631,205.9542,205.9542,4548.0
2025-03-28 12:15:00,206.89,206.93,206.65,206.8,3265.0,205.8646,205.9044,205.6258,205.7751,3265.0
2025-03-28 12:20:00,206.73,206.8,206.46,206.46,7597.0,205.7054,205.7751,205.4368,205.4368,7597.0
2025-03-28 12:25:00,206.56,206.57,206.3,206.3,8980.0,205.5363,205.5462,205.2775,205.2775,8980.0
2025-03-28 12:30:00,206.3,206.51,206.2,206.2,5571.0,205.2775,205.4865,205.178,205.178,5571.0
2025-03-28 12:35:00,206.13,206.23,206.01,206.05,2607.0,205.1084,205.2079,204.989,205.0288,2607.0
2025-03-28 12:40:00,206.05,206.05,205.94,205.96,910.0,205.0288,205.0288,204.9193,204.9392,910.0
2025-03-28 12:45:00,205.94,206.04,205.8,206.0,13473.0,204.9193,205.0188,204.78,204.979,13473.0
2025-03-28 12:50:00,206.04,206.19,205.94,206.01,6076.0,205.0188,205.1681,204.9193,204.989,6076.0
2025-03-28 12:55:00,205.92,206.02,205.57,205.62,1892.0,204.8994,204.9989,204.5512,204.6009,1892.0
2025-03-28 13:00:00,205.59,205.62,205.23,205.31,3791.0,204.5711,204.6009,204.2129,204.2925,3791.0
2025-03-28 13:05:00,205.16,205.27,205.07,205.16,7088.0,204.1432,204.2527,204.0536,204.1432,7088.0
2025-03-28 13:10:00,205.19,205.3,205.04,205.28,4923.0,204.1731,204.2825,204.0238,204.2626,4923.0
2025-03-28 13:15:00,205.21,205.21,205.04,205.09,1584.0,204.193,204.193,204.0238,204.0735,1584.0
2025-03-28 13:20:00,205.01,205.22,205.01,205.22,3756.0,203.9939,204.2029,203.9939,204.2029,3756.0
2025-03-28 13:25:00,205.14,205.14,204.91,204.92,2552.0,204.1233,204.1233,203.8944,203.9044,2552.0
2025-03-28 13:30:00,205.02,205.35,204.97,205.29,7799.0,204.0039,204.3323,203.9541,204.2726,7799.0
2025-03-28 13:35:00,205.21,205.54,205.19,205.28,13598.0,204.193,204.5213,204.1731,204.2626,13598.0
2025-03-28 13:40:00,205.3,205.39,205.17,205.31,6401.0,204.2825,204.3721,204.1531,204.2925,6401.0
2025-03-28 13:45:00,205.23,205.3,205.02,205.13,4605.0,204.2129,204.2825,204.0039,204.1133,4605.0
2025-03-28 13:50:00,205.03,205.31,205.01,205.31,7869.0,204.0138,204.2925,203.9939,204.2925,7869.0
2025-03-28 13:55:00,205.31,205.77,205.31,205.68,9594.0,204.2925,204.7502,204.2925,204.6606,9594.0
2025-03-28 14:00:00,205.68,205.76,205.53,205.58,12633.0,204.6606,204.7402,204.5114,204.5611,12633.0
2025-03-28 14:05:00,205.58,205.58,205.3,205.56,6580.0,204.5611,204.5611,204.2825,204.5412,6580.0
2025-03-28 14:10:00,205.65,205.65,205.33,205.33,4906.0,204.6308,204.6308,204.3124,204.3124,4906.0
2025-03-28 14:15:00,205.33,205.44,205.15,205.15,3592.0,204.3124,204.4218,204.1332,204.1332,3592.0
2025-03-28 14:20:00,205.16,205.23,204.95,204.95,9132.0,204.1432,204.2129,203.9342,203.9342,9132.0
2025-03-28 14:25:00,204.91,205.07,204.8,204.87,10070.0,203.8944,204.0536,203.785,203.8546,10070.0
2025-03-28 14:30:00,204.9,205.17,204.82,204.99,8732.0,203.8845,204.1531,203.8049,203.974,8732.0
2025-03-28 14:35:00,204.99,205.12,204.92,205.04,3063.0,203.974,204.1034,203.9044,204.0238,3063.0
2025-03-28 14:40:00,205.04,205.16,204.95,205.05,6001.0,204.0238,204.1432,203.9342,204.0337,6001.0
2025-03-28 14:45:00,204.99,205.14,204.92,205.14,3983.0,203.974,204.1233,203.9044,204.1233,3983.0
2025-03-28 14:50:00,205.09,205.17,204.83,204.98,9751.0,204.0735,204.1531,203.8148,203.9641,9751.0
2025-03-28 14:55:00,204.91,205.19,204.91,205.12,8980.0,203.8944,204.1731,203.8944,204.1034,8980.0
2025-03-28 15:00:00,205.11,205.43,205.05,205.28,7289.0,204.0934,204.4119,204.0337,204.2626,7289.0
2025-03-28 15:05:00,205.38,205.56,205.23,205.31,8870.0,204.3621,204.5412,204.2129,204.2925,8870.0
2025-03-28 15:10:00,205.29,205.54,205.26,205.4,8960.0,204.2726,204.5213,204.2427,204.382,8960.0
2025-03-28 15:15:00,205.48,205.51,205.11,205.33,9073.0,204.4616,204.4915,204.0934,204.3124,9073.0
2025-03-28 15:20:00,205.29,205.33,205.15,205.26,13576.0,204.2726,204.3124,204.1332,204.2427,13576.0
2025-03-28 15:25:00,205.26,205.61,205.25,205.57,11030.0,204.2427,204.591,204.2328,204.5512,11030.0
2025-03-28 15:30:00,205.55,205.84,205.19,205.72,13978.0,204.5313,204.8198,204.1731,204.7004,13978.0
2025-03-28 15:35:00,205.72,205.83,205.51,205.51,14549.0,204.7004,204.8099,204.4915,204.4915,14549.0
2025-03-28 15:40:00,205.58,205.71,205.43,205.62,12566.0,204.5611,204.6905,204.4119,204.6009,12566.0
2025-03-28 15:45:00,205.6,205.84,205.4,205.84,16382.0,204.581,204.8198,204.382,204.8198,16382.0
2025-03-28 15:50:00,205.93,206.57,205.33,206.31,61827.0,204.9094,205.5462,204.3124,205.2875,61827.0
2025-03-28 15:55:00,206.26,206.7,206.07,206.37,174725.0,205.2377,205.6756,205.0487,205.3472,174725.0
2025-03-31 09:30:00,206.04,207.98,205.09,207.68,26169.0,205.0188,206.9492,204.0735,206.6507,26169.0
2025-03-31 09:35:00,207.68,207.69,206.19,207.01,8741.0,206.6507,206.6607,205.1681,205.984,8741.0
2025-03-31 09:40:00,206.52,207.01,205.74,206.4,8466.0,205.4965,205.984,204.7203,205.3771,8466.0
2025-03-31 09:45:00,206.25,206.71,205.83,205.83,12157.0,205.2278,205.6855,204.8099,204.8099,12157.0
2025-03-31 09:50:00,206.11,207.26,205.94,206.72,12916.0,205.0885,206.2328,204.9193,205.6955,12916.0
2025-03-31 09:55:00,206.75,206.96,206.42,206.59,3818.0,205.7253,205.9343,205.397,205.5661,3818.0
2025-03-31 10:00:00,206.9,207.37,206.29,206.29,5071.0,205.8746,206.3422,205.2676,205.2676,5071.0
2025-03-31 10:05:00,206.63,207.3,206.62,206.9,4081.0,205.6059,206.2726,205.596,205.8746,4081.0
2025-03-31 10:10:00,207.05,207.05,206.52,206.72,3504.0,206.0238,206.0238,205.4965,205.6955,3504.0
2025-03-31 10:15:00,206.72,207.06,206.72,206.97,8390.0,205.6955,206.0338,205.6955,205.9442,8390.0
2025-03-31 10:20:00,207.09,207.43,206.84,207.43,25462.0,206.0636,206.4019,205.8149,206.4019,25462.0
2025-03-31 10:25:00,207.47,208.04,207.45,208.01,13913.0,206.4418,207.0089,206.4218,206.9791,13913.0
2025-03-31 10:30:00,207.85,208.46,207.85,208.41,11035.0,206.8199,207.4268,206.8199,207.3771,11035.0
2025-03-31 10:35:00,208.29,208.3,207.51,207.78,8566.0,207.2577,207.2676,206.4816,206.7502,8566.0
2025-03-31 10:40:00,207.83,208.02,206.81,206.97,19954.0,206.8,206.989,205.785,205.9442,19954.0
2025-03-31 10:45:00,206.95,207.5,206.62,207.36,10323.0,205.9243,206.4716,205.596,206.3323,10323.0
2025-03-31 10:50:00,207.28,207.31,206.77,207.16,5096.0,206.2527,206.2825,205.7452,206.1333,5096.0
2025-03-31 10:55:00,207.05,207.41,207.04,207.24,4578.0,206.0238,206.382,206.0139,206.2129,4578.0
2025-03-31 11:00:00,207.24,207.52,207.15,207.35,3089.0,206.2129,206.4915,206.1233,206.3223,3089.0
2025-03-31 11:05:00,207.42,207.42,207.06,207.17,3642.0,206.392,206.392,206.0338,206.1432,3642.0
2025-03-31 11:10:00,207.11,207.26,207.09,207.26,1901.0,206.0835,206.2328,206.0636,206.2328,1901.0
2025-03-31 11:15:00,207.27,207.5,207.26,207.43,4700.0,206.2427,206.4716,206.2328,206.4019,4700.0
2025-03-31 11:20:00,207.41,207.53,207.28,207.28,5242.0,206.382,206.5015,206.2527,206.2527,5242.0
2025-03-31 11:25:00,207.25,207.38,206.93,207.06,3027.0,206.2228,206.3522,205.9044,206.0338,3027.0
2025-03-31 11:30:00,207.07,207.07,206.6,206.6,4269.0,206.0437,206.0437,205.5761,205.5761,4269.0
2025-03-31 11:35:00,206.73,207.03,206.69,206.88,5282.0,205.7054,206.0039,205.6656,205.8547,5282.0
2025-03-31 11:40:00,206.88,206.88,206.58,206.69,2338.0,205.8547,205.8547,205.5562,205.6656,2338.0
2025-03-31 11:45:00,206.46,206.82,206.46,206.73,9552.0,205.4368,205.795,205.4368,205.7054,9552.0
2025-03-31 11:50:00,206.73,206.73,206.46,206.47,7344.0,205.7054,205.7054,205.4368,205.4467,7344.0
2025-03-31 11:55:00,206.38,206.55,206.26,206.28,6404.0,205.3572,205.5263,205.2377,205.2576,6404.0
2025-03-31 12:00:00,206.4,206.4,206.14,206.2,11676.0,205.3771,205.3771,205.1183,205.178,11676.0
2025-03-31 12:05:00,206.26,206.34,206.03,206.11,9886.0,205.2377,205.3174,205.0089,205.0885,9886.0
2025-03-31 12:10:00,206.05,206.13,205.82,206.02,12579.0,205.0288,205.1084,204.7999,204.9989,12579.0
2025-03-31 12:15:00,206.13,206.18,205.78,205.98,4554.0,205.1084,205.1581,204.7601,204.9591,4554.0
2025-03-31 12:20:00,206.0,206.24,205.95,206.06,5025.0,204.979,205.2178,204.9293,205.0387,5025.0
2025-03-31 12:25:00,206.0,206.39,206.0,206.39,5891.0,204.979,205.3671,204.979,205.3671,5891.0
2025-03-31 12:30:00,206.37,206.48,206.23,206.45,4105.0,205.3472,205.4567,205.2079,205.4268,4105.0
2025-03-31 12:35:00,206.45,206.6,206.24,206.51,5593.0,205.4268,205.5761,205.2178,205.4865,5593.0
2025-03-31 12:40:00,206.63,206.65,206.36,206.41,3735.0,205.6059,205.6258,205.3373,205.387,3735.0
2025-03-31 12:45:00,206.5,206.68,206.44,206.58,4043.0,205.4766,205.6557,205.4169,205.5562,4043.0
2025-03-31 12:50:00,206.61,206.75,206.58,206.6,4263.0,205.586,205.7253,205.5562,205.5761,4263.0
2025-03-31 12:55:00,206.61,206.61,206.26,206.3,3973.0,205.586,205.586,205.2377,205.2775,3973.0
2025-03-31 13:00:00,206.41,206.66,206.33,206.53,3741.0,205.387,205.6358,205.3074,205.5064,3741.0
2025-03-31 13:05:00,206.58,206.69,206.52,206.58,4222.0,205.5562,205.6656,205.4965,205.5562,4222.0
2025-03-31 13:10:00,206.51,206.51,206.12,206.4,14975.0,205.4865,205.4865,205.0984,205.3771,14975.0
2025-03-31 13:15:00,206.4,206.57,206.18,206.31,3135.0,205.3771,205.5462,205.1581,205.2875,3135.0
2025-03-31 13:20:00,206.25,206.25,205.94,206.02,4201.0,205.2278,205.2278,204.9193,204.9989,4201.0
2025-03-31 13:25:00,206.02,206.5,206.02,206.5,3710.0,204.9989,205.4766,204.9989,205.4766,3710.0
2025-03-31 13:30:00,206.44,206.5,206.29,206.38,1605.0,205.4169,205.4766,205.2676,205.3572,1605.0
2025-03-31 13:35:00,206.27,206.49,206.26,206.41,5535.0,205.2477,205.4666,205.2377,205.387,5535.0
2025-03-31 13:40:00,206.41,206.47,206.11,206.12,3115.0,205.387,205.4467,205.0885,205.0984,3115.0
2025-03-31 13:45:00,206.12,206.28,206.11,206.2,3445.0,205.0984,205.2576,205.0885,205.178,3445.0
2025-03-31 13:50:00,206.2,206.4,206.11,206.4,1903.0,205.178,205.3771,205.0885,205.3771,1903.0
2025-03-31 13:55:00,206.33,206.37,206.12,206.18,1936.0,205.3074,205.3472,205.0984,205.1581,1936.0
2025-03-31 14:00:00,206.32,206.63,206.32,206.62,3434.0,205.2974,205.6059,205.2974,205.596,3434.0
2025-03-31 14:05:00,206.6,207.4,206.6,207.25,3634.0,205.5761,206.3721,205.5761,206.2228,3634.0
2025-03-31 14:10:00,207.38,207.63,207.26,207.26,2557.0,206.3522,206.601,206.2328,206.2328,2557.0
2025-03-31 14:15:00,207.15,207.27,207.02,207.25,3665.0,206.1233,206.2427,205.994,206.2228,3665.0
2025-03-31 14:20:00,207.18,207.18,206.78,206.82,2321.0,206.1532,206.1532,205.7552,205.795,2321.0
2025-03-31 14:25:00,206.74,206.97,206.65,206.76,4607.0,205.7154,205.9442,205.6258,205.7353,4607.0
2025-03-31 14:30:00,206.86,207.04,206.65,206.65,3141.0,205.8348,206.0139,205.6258,205.6258,3141.0
2025-03-31 14:35:00,206.69,206.92,206.57,206.89,3762.0,205.6656,205.8945,205.5462,205.8646,3762.0
2025-03-31 14:40:00,206.9,207.14,206.86,206.92,3576.0,205.8746,206.1134,205.8348,205.8945,3576.0
2025-03-31 14:45:00,206.85,206.92,206.56,206.68,3917.0,205.8248,205.8945,205.5363,205.6557,3917.0
2025-03-31 14:50:00,206.61,207.03,206.61,206.96,7922.0,205.586,206.0039,205.586,205.9343,7922.0
2025-03-31 14:55:00,206.97,207.1,206.68,206.7,3466.0,205.9442,206.0736,205.6557,205.6756,3466.0
2025-03-31 15:00:00,206.68,206.97,206.68,206.87,7070.0,205.6557,205.9442,205.6557,205.8447,7070.0
2025-03-31 15:05:00,206.84,207.17,206.78,207.17,12393.0,205.8149,206.1432,205.7552,206.1432,12393.0
2025-03-31 15:10:00,207.21,207.64,207.15,207.53,9514.0,206.183,206.6109,206.1233,206.5015,9514.0
2025-03-31 15:15:00,207.59,207.63,207.3,207.3,9225.0,206.5612,206.601,206.2726,206.2726,9225.0
2025-03-31 15:20:00,207.33,207.74,207.33,207.61,7222.0,206.3024,206.7104,206.3024,206.5811,7222.0
2025-03-31 15:25:00,207.51,207.52,206.91,206.91,7639.0,206.4816,206.4915,205.8845,205.8845,7639.0
2025-03-31 15:30:00,206.92,207.6,206.92,207.6,23952.0,205.8945,206.5711,205.8945,206.5711,23952.0
2025-03-31 15:35:00,207.61,207.62,207.06,207.44,8948.0,206.5811,206.591,206.0338,206.4119,8948.0
2025-03-31 15:40:00,207.48,208.26,207.47,207.76,12085.0,206.4517,207.2278,206.4418,206.7303,12085.0
2025-03-31 15:45:00,207.64,207.76,207.25,207.35,17583.0,206.6109,206.7303,206.2228,206.3223,17583.0
2025-03-31 15:50:00,207.28,207.44,206.58,207.36,32723.0,206.2527,206.4119,205.5562,206.3323,32723.0
2025-03-31 15:55:00,207.37,207.51,206.9,207.05,138088.0,206.3422,206.4816,205.8746,206.0238,138088.0
2025-04-01 09:30:00,207.79,208.11,207.07,207.98,23202.0,206.7602,207.0786,206.0437,206.9492,23202.0
2025-04-01 09:35:00,207.97,208.36,207.16,207.5,10945.0,206.9393,207.3273,206.1333,206.4716,10945.0
2025-04-01 09:40:00,207.76,207.76,206.86,206.98,3164.0,206.7303,206.7303,205.8348,205.9542,3164.0
2025-04-01 09:45:00,207.42,207.75,207.25,207.66,3199.0,206.392,206.7204,206.2228,206.6308,3199.0
2025-04-01 09:50:00,207.83,208.62,207.7,208.49,5355.0,206.8,207.5861,206.6706,207.4567,5355.0
2025-04-01 09:55:00,208.38,208.38,207.28,207.28,3813.0,207.3472,207.3472,206.2527,206.2527,3813.0
2025-04-01 10:00:00,207.23,207.82,206.62,206.62,13061.0,206.2029,206.79,205.596,205.596,13061.0
2025-04-01 10:05:00,206.81,206.96,206.36,206.73,20751.0,205.785,205.9343,205.3373,205.7054,20751.0
2025-04-01 10:10:00,206.74,207.21,206.46,206.5,8256.0,205.7154,206.183,205.4368,205.4766,8256.0
2025-04-01 10:15:00,206.63,206.85,206.59,206.77,4050.0,205.6059,205.8248,205.5661,205.7452,4050.0
2025-04-01 10:20:00,206.93,207.17,206.72,207.01,11906.0,205.9044,206.1432,205.6955,205.984,11906.0
2025-04-01 10:25:00,206.95,207.16,206.81,206.9,4958.0,205.9243,206.1333,205.785,205.8746,4958.0
2025-04-01 10:30:00,206.95,207.37,206.93,207.12,7653.0,205.9243,206.3422,205.9044,206.0935,7653.0
2025-04-01 10:35:00,207.29,207.58,207.16,207.27,5451.0,206.2626,206.5512,206.1333,206.2427,5451.0
2025-04-01 10:40:00,207.37,207.94,207.23,207.84,10546.0,206.3422,206.9094,206.2029,206.8099,10546.0
2025-04-01 10:45:00,207.89,208.2,207.84,208.08,14664.0,206.8597,207.1681,206.8099,207.0487,14664.0
2025-04-01 10:50:00,208.08,208.29,207.94,208.06,9879.0,207.0487,207.2577,206.9094,207.0288,9879.0
2025-04-01 10:55:00,208.2,208.36,207.93,208.22,16983.0,207.1681,207.3273,206.8995,207.188,16983.0
2025-04-01 11:00:00,208.26,208.56,208.21,208.48,4221.0,207.2278,207.5263,207.1781,207.4467,4221.0
2025-04-01 11:05:00,208.57,208.75,208.57,208.74,2651.0,207.5363,207.7154,207.5363,207.7055,2651.0
2025-04-01 11:10:00,208.71,209.0,208.71,208.94,7063.0,207.6756,207.9642,207.6756,207.9045,7063.0
2025-04-01 11:15:00,208.97,209.16,208.95,209.16,6667.0,207.9343,208.1234,207.9144,208.1234,6667.0
2025-04-01 11:20:00,209.16,209.16,208.68,208.85,9707.0,208.1234,208.1234,207.6458,207.8149,9707.0
2025-04-01 11:25:00,208.92,209.11,208.79,209.11,13397.0,207.8846,208.0736,207.7552,208.0736,13397.0
2025-04-01 11:30:00,209.05,209.2,208.86,209.18,18995.0,208.0139,208.1632,207.8249,208.1433,18995.0
2025-04-01 11:35:00,209.2,209.7,209.18,209.7,8197.0,208.1632,208.6607,208.1433,208.6607,8197.0
2025-04-01 11:40:00,209.7,209.73,209.38,209.63,12211.0,208.6607,208.6905,208.3423,208.591,12211.0
2025-04-01 11:45:00,209.51,209.7,209.5,209.55,5815.0,208.4716,208.6607,208.4617,208.5114,5815.0
2025-04-01 11:50:00,209.63,209.63,209.42,209.55,2950.0,208.591,208.591,208.3821,208.5114,2950.0
2025-04-01 11:55:00,209.6,209.84,209.52,209.64,13674.0,208.5612,208.8,208.4816,208.601,13674.0
2025-04-01 12:00:00,209.52,209.88,209.5,209.81,16983.0,208.4816,208.8398,208.4617,208.7702,16983.0
2025-04-01 12:05:00,209.8,209.93,209.68,209.77,8086.0,208.7602,208.8896,208.6408,208.7304,8086.0
2025-04-01 12:10:00,209.74,209.81,209.54,209.67,7252.0,208.7005,208.7702,208.5015,208.6308,7252.0
2025-04-01 12:15:00,209.74,210.18,209.73,209.95,11702.0,208.7005,209.1383,208.6905,208.9095,11702.0
2025-04-01 12:20:00,209.96,210.07,209.86,210.02,6321.0,208.9194,209.0289,208.8199,208.9791,6321.0
2025-04-01 12:25:00,210.03,210.06,209.41,209.42,14274.0,208.9891,209.0189,208.3721,208.3821,14274.0
2025-04-01 12:30:00,209.5,209.52,208.88,209.11,9916.0,208.4617,208.4816,207.8448,208.0736,9916.0
2025-04-01 12:35:00,208.83,209.04,208.48,208.66,8704.0,207.795,208.004,207.4467,207.6259,8704.0
2025-04-01 12:40:00,208.64,208.85,208.51,208.69,7283.0,207.606,207.8149,207.4766,207.6557,7283.0
2025-04-01 12:45:00,208.69,208.8,208.6,208.6,6881.0,207.6557,207.7652,207.5661,207.5661,6881.0
2025-04-01 12:50:00,208.61,208.85,208.6,208.6,5300.0,207.5761,207.8149,207.5661,207.5661,5300.0
2025-04-01 12:55:00,208.62,208.94,208.6,208.6,22427.0,207.5861,207.9045,207.5661,207.5661,22427.0
2025-04-01 13:00:00,208.59,208.91,208.59,208.71,8166.0,207.5562,207.8746,207.5562,207.6756,8166.0
2025-04-01 13:05:00,208.71,208.89,208.58,208.63,5519.0,207.6756,207.8547,207.5462,207.596,5519.0
2025-04-01 13:10:00,208.76,208.76,208.36,208.45,9038.0,207.7254,207.7254,207.3273,207.4169,9038.0
2025-04-01 13:15:00,208.45,208.51,208.03,208.12,8064.0,207.4169,207.4766,206.999,207.0885,8064.0
2025-04-01 13:20:00,208.01,208.05,207.59,207.59,2942.0,206.9791,207.0189,206.5612,206.5612,2942.0
2025-04-01 13:25:00,207.74,207.74,207.0,207.0,3082.0,206.7104,206.7104,205.9741,205.9741,3082.0
2025-04-01 13:30:00,207.02,207.17,206.87,206.87,20351.0,205.994,206.1432,205.8447,205.8447,20351.0
2025-04-01 13:35:00,206.95,207.28,206.88,207.23,20000.0,205.9243,206.2527,205.8547,206.2029,20000.0
2025-04-01 13:40:00,207.25,207.49,207.15,207.24,10815.0,206.2228,206.4617,206.1233,206.2129,10815.0
2025-04-01 13:45:00,207.21,207.54,207.15,207.49,13141.0,206.183,206.5114,206.1233,206.4617,13141.0
2025-04-01 13:50:00,207.52,207.58,207.39,207.45,8132.0,206.4915,206.5512,206.3621,206.4218,8132.0
2025-04-01 13:55:00,207.45,207.64,207.44,207.44,10835.0,206.4218,206.6109,206.4119,206.4119,10835.0
2025-04-01 14:00:00,207.45,207.45,207.09,207.09,8776.0,206.4218,206.4218,206.0636,206.0636,8776.0
2025-04-01 14:05:00,207.13,207.31,206.96,207.31,11504.0,206.1034,206.2825,205.9343,206.2825,11504.0
2025-04-01 14:10:00,207.22,207.42,207.19,207.23,8275.0,206.193,206.392,206.1631,206.2029,8275.0
2025-04-01 14:15:00,207.23,207.34,207.14,207.34,9919.0,206.2029,206.3124,206.1134,206.3124,9919.0
2025-04-01 14:20:00,207.3,207.33,207.17,207.18,12315.0,206.2726,206.3024,206.1432,206.1532,12315.0
2025-04-01 14:25:00,207.2,207.31,207.07,207.31,10938.0,206.1731,206.2825,206.0437,206.2825,10938.0
2025-04-01 14:30:00,207.32,207.32,206.94,207.08,13333.0,206.2925,206.2925,205.9144,206.0537,13333.0
2025-04-01 14:35:00,207.14,207.16,206.87,206.88,4145.0,206.1134,206.1333,205.8447,205.8547,4145.0
2025-04-01 14:40:00,206.94,207.14,206.88,207.04,6018.0,205.9144,206.1134,205.8547,206.0139,6018.0
2025-04-01 14:45:00,206.97,207.06,206.96,206.97,2500.0,205.9442,206.0338,205.9343,205.9442,2500.0
2025-04-01 14:50:00,206.97,207.04,206.88,206.95,6980.0,205.9442,206.0139,205.8547,205.9243,6980.0
2025-04-01 14:55:00,207.02,207.31,207.01,207.31,7457.0,205.994,206.2825,205.984,206.2825,7457.0
2025-04-01 15:00:00,207.23,207.29,207.21,207.27,1758.0,206.2029,206.2626,206.183,206.2427,1758.0
2025-04-01 15:05:00,207.24,207.47,207.23,207.31,6224.0,206.2129,206.4418,206.2029,206.2825,6224.0
2025-04-01 15:10:00,207.31,207.51,207.31,207.45,6166.0,206.2825,206.4816,206.2825,206.4218,6166.0
2025-04-01 15:15:00,207.47,207.72,207.37,207.41,8905.0,206.4418,206.6905,206.3422,206.382,8905.0
2025-04-01 15:20:00,207.46,207.76,207.46,207.61,7644.0,206.4318,206.7303,206.4318,206.5811,7644.0
2025-04-01 15:25:00,207.64,207.77,207.57,207.77,8588.0,206.6109,206.7403,206.5413,206.7403,8588.0
2025-04-01 15:30:00,207.68,207.89,207.51,207.78,21108.0,206.6507,206.8597,206.4816,206.7502,21108.0
2025-04-01 15:35:00,207.72,207.97,207.67,207.83,13434.0,206.6905,206.9393,206.6408,206.8,13434.0
2025-04-01 15:40:00,207.85,207.85,207.62,207.75,7349.0,206.8199,206.8199,206.591,206.7204,7349.0
2025-04-01 15:45:00,207.77,207.85,207.57,207.81,14434.0,206.7403,206.8199,206.5413,206.7801,14434.0
2025-04-01 15:50:00,207.8,207.8,207.42,207.57,25351.0,206.7701,206.7701,206.392,206.5413,25351.0
2025-04-01 15:55:00,207.56,207.87,207.27,207.53,86695.0,206.5313,206.8398,206.2427,206.5015,86695.0
2025-04-02 09:30:00,206.64,207.53,205.54,205.99,22395.0,205.6159,206.5015,204.5213,204.9691,22395.0
2025-04-02 09:35:00,206.01,206.01,204.23,204.8,3366.0,204.989,204.989,203.2178,203.785,3366.0
2025-04-02 09:40:00,205.78,205.78,205.03,205.03,5854.0,204.7601,204.7601,204.0138,204.0138,5854.0
2025-04-02 09:45:00,205.5,205.5,205.03,205.42,1016.0,204.4815,204.4815,204.0138,204.4019,1016.0
2025-04-02 09:50:00,205.12,205.22,204.06,204.06,3057.0,204.1034,204.2029,203.0487,203.0487,3057.0
2025-04-02 09:55:00,204.03,204.53,203.77,204.53,9506.0,203.0188,203.5163,202.7601,203.5163,9506.0
2025-04-02 10:00:00,204.42,204.87,204.1,204.1,12626.0,203.4069,203.8546,203.0885,203.0885,12626.0
2025-04-02 10:05:00,204.29,204.81,204.29,204.65,4105.0,203.2775,203.7949,203.2775,203.6357,4105.0
2025-04-02 10:10:00,204.81,205.1,204.61,204.64,6562.0,203.7949,204.0835,203.5959,203.6258,6562.0
2025-04-02 10:15:00,204.63,205.18,204.62,205.08,6761.0,203.6158,204.1631,203.6059,204.0636,6761.0
2025-04-02 10:20:00,205.08,205.14,204.47,204.76,5497.0,204.0636,204.1233,203.4566,203.7452,5497.0
2025-04-02 10:25:00,204.88,204.96,204.43,204.77,7125.0,203.8646,203.9442,203.4168,203.7551,7125.0
2025-04-02 10:30:00,204.96,205.05,204.82,205.01,2234.0,203.9442,204.0337,203.8049,203.9939,2234.0
2025-04-02 10:35:00,205.03,205.21,204.87,205.02,13164.0,204.0138,204.193,203.8546,204.0039,13164.0
2025-04-02 10:40:00,205.02,205.18,205.02,205.05,1762.0,204.0039,204.1631,204.0039,204.0337,1762.0
2025-04-02 10:45:00,204.95,205.19,204.81,205.14,6102.0,203.9342,204.1731,203.7949,204.1233,6102.0
2025-04-02 10:50:00,205.06,205.28,205.06,205.22,3267.0,204.0437,204.2626,204.0437,204.2029,3267.0
2025-04-02 10:55:00,205.24,205.68,205.19,205.68,6313.0,204.2228,204.6606,204.1731,204.6606,6313.0
2025-04-02 11:00:00,205.68,205.96,205.67,205.94,5754.0,204.6606,204.9392,204.6507,204.9193,5754.0
2025-04-02 11:05:00,205.97,205.97,205.71,205.86,12899.0,204.9492,204.9492,204.6905,204.8397,12899.0
2025-04-02 11:10:00,205.87,206.0,205.76,205.99,10849.0,204.8497,204.979,204.7402,204.9691,10849.0
2025-04-02 11:15:00,205.88,206.04,205.72,206.04,13179.0,204.8596,205.0188,204.7004,205.0188,13179.0
2025-04-02 11:20:00,205.98,206.15,205.9,206.13,14790.0,204.9591,205.1283,204.8795,205.1084,14790.0
2025-04-02 11:25:00,206.18,206.29,206.09,206.11,9188.0,205.1581,205.2676,205.0686,205.0885,9188.0
2025-04-02 11:30:00,206.18,206.42,206.05,206.42,10281.0,205.1581,205.397,205.0288,205.397,10281.0
2025-04-02 11:35:00,206.42,206.42,205.96,205.98,4318.0,205.397,205.397,204.9392,204.9591,4318.0
2025-04-02 11:40:00,206.0,206.1,205.33,205.33,11952.0,204.979,205.0785,204.3124,204.3124,11952.0
2025-04-02 11:45:00,205.32,205.4,205.2,205.27,4026.0,204.3024,204.382,204.183,204.2527,4026.0
2025-04-02 11:50:00,205.28,205.28,204.89,205.09,17225.0,204.2626,204.2626,203.8745,204.0735,17225.0
2025-04-02 11:55:00,205.09,205.2,204.89,204.97,8109.0,204.0735,204.183,203.8745,203.9541,8109.0
2025-04-02 12:00:00,204.91,205.09,204.84,204.84,7673.0,203.8944,204.0735,203.8248,203.8248,7673.0
2025-04-02 12:05:00,204.92,204.97,204.66,204.71,3739.0,203.9044,203.9541,203.6457,203.6954,3739.0
2025-04-02 12:10:00,204.62,205.2,204.58,205.2,6233.0,203.6059,204.183,203.5661,204.183,6233.0
2025-04-02 12:15:00,205.2,205.35,205.06,205.33,10541.0,204.183,204.3323,204.0437,204.3124,10541.0
2025-04-02 12:20:00,205.33,205.55,205.21,205.49,13391.0,204.3124,204.5313,204.193,204.4716,13391.0
2025-04-02 12:25:00,205.49,205.77,205.42,205.71,43752.0,204.4716,204.7502,204.4019,204.6905,43752.0
2025-04-02 12:30:00,205.63,205.79,205.53,205.74,13289.0,204.6109,204.7701,204.5114,204.7203,13289.0
2025-04-02 12:35:00,205.84,206.04,205.69,206.04,14970.0,204.8198,205.0188,204.6706,205.0188,14970.0
2025-04-02 12:40:00,206.21,206.23,205.98,206.08,8034.0,205.188,205.2079,204.9591,205.0586,8034.0
2025-04-02 12:45:00,206.02,206.42,206.02,206.31,22307.0,204.9989,205.397,204.9989,205.2875,22307.0
2025-04-02 12:50:00,206.32,206.44,206.19,206.24,10025.0,205.2974,205.4169,205.1681,205.2178,10025.0
2025-04-02 12:55:00,206.24,206.41,206.05,206.24,4245.0,205.2178,205.387,205.0288,205.2178,4245.0
2025-04-02 13:00:00,206.25,206.26,206.06,206.15,2015.0,205.2278,205.2377,205.0387,205.1283,2015.0
2025-04-02 13:05:00,206.14,206.15,206.04,206.05,1516.0,205.1183,205.1283,205.0188,205.0288,1516.0
2025-04-02 13:10:00,206.07,206.18,206.02,206.07,10729.0,205.0487,205.1581,204.9989,205.0487,10729.0
2025-04-02 13:15:00,206.07,206.33,205.98,206.25,15920.0,205.0487,205.3074,204.9591,205.2278,15920.0
2025-04-02 13:20:00,206.33,206.33,205.9,206.03,8969.0,205.3074,205.3074,204.8795,205.0089,8969.0
2025-04-02 13:25:00,206.03,206.39,205.96,206.39,27197.0,205.0089,205.3671,204.9392,205.3671,27197.0
2025-04-02 13:30:00,206.4,206.51,206.26,206.42,16816.0,205.3771,205.4865,205.2377,205.397,16816.0
2025-04-02 13:35:00,206.47,206.47,206.29,206.41,12850.0,205.4467,205.4467,205.2676,205.387,12850.0
2025-04-02 13:40:00,206.5,206.53,206.1,206.1,4260.0,205.4766,205.5064,205.0785,205.0785,4260.0
2025-04-02 13:45:00,206.09,206.1,205.73,205.74,5008.0,205.0686,205.0785,204.7104,204.7203,5008.0
2025-04-02 13:50:00,205.7,205.7,205.48,205.68,4285.0,204.6805,204.6805,204.4616,204.6606,4285.0
2025-04-02 13:55:00,205.64,205.8,205.58,205.78,5037.0,204.6208,204.78,204.5611,204.7601,5037.0
2025-04-02 14:00:00,205.7,205.91,205.67,205.86,4110.0,204.6805,204.8895,204.6507,204.8397,4110.0
2025-04-02 14:05:00,205.77,205.85,205.68,205.8,2478.0,204.7502,204.8298,204.6606,204.78,2478.0
2025-04-02 14:10:00,205.8,205.98,205.8,205.92,3001.0,204.78,204.9591,204.78,204.8994,3001.0
2025-04-02 14:15:00,205.92,205.92,205.54,205.59,6044.0,204.8994,204.8994,204.5213,204.5711,6044.0
2025-04-02 14:20:00,205.65,205.68,205.52,205.56,7977.0,204.6308,204.6606,204.5014,204.5412,7977.0
2025-04-02 14:25:00,205.66,205.66,205.17,205.17,4779.0,204.6407,204.6407,204.1531,204.1531,4779.0
2025-04-02 14:30:00,205.17,205.35,205.16,205.19,5869.0,204.1531,204.3323,204.1432,204.1731,5869.0
2025-04-02 14:35:00,205.23,205.71,205.22,205.54,8162.0,204.2129,204.6905,204.2029,204.5213,8162.0
2025-04-02 14:40:00,205.6,205.73,205.52,205.53,4815.0,204.581,204.7104,204.5014,204.5114,4815.0
2025-04-02 14:45:00,205.63,205.63,205.39,205.44,5716.0,204.6109,204.6109,204.3721,204.4218,5716.0
2025-04-02 14:50:00,205.4,205.41,205.16,205.17,8405.0,204.382,204.392,204.1432,204.1531,8405.0
2025-04-02 14:55:00,205.17,205.23,204.86,204.87,6326.0,204.1531,204.2129,203.8447,203.8546,6326.0
2025-04-02 15:00:00,204.94,205.26,204.94,205.15,7666.0,203.9243,204.2427,203.9243,204.1332,7666.0
2025-04-02 15:05:00,205.21,205.32,205.12,205.18,10865.0,204.193,204.3024,204.1034,204.1631,10865.0
2025-04-02 15:10:00,205.17,205.18,204.96,205.02,8891.0,204.1531,204.1631,203.9442,204.0039,8891.0
2025-04-02 15:15:00,205.02,205.1,204.87,205.0,15028.0,204.0039,204.0835,203.8546,203.984,15028.0
2025-04-02 15:20:00,205.02,205.22,204.96,204.99,25873.0,204.0039,204.2029,203.9442,203.974,25873.0
2025-04-02 15:25:00,204.97,205.0,204.79,204.92,12118.0,203.9541,203.984,203.775,203.9044,12118.0
2025-04-02 15:30:00,204.85,205.09,204.84,204.95,18810.0,203.8347,204.0735,203.8248,203.9342,18810.0
2025-04-02 15:35:00,204.95,205.1,204.63,204.85,27793.0,203.9342,204.0835,203.6158,203.8347,27793.0
2025-04-02 15:40:00,204.91,205.34,204.85,205.16,21493.0,203.8944,204.3223,203.8347,204.1432,21493.0
2025-04-02 15:45:00,205.22,205.64,205.22,205.64,23734.0,204.2029,204.6208,204.2029,204.6208,23734.0
2025-04-02 15:50:00,205.66,205.67,205.43,205.59,31753.0,204.6407,204.6507,204.4119,204.5711,31753.0
2025-04-02 15:55:00,205.54,205.75,205.34,205.37,85356.0,204.5213,204.7303,204.3223,204.3522,85356.0
2025-04-03 09:30:00,202.47,204.7,202.28,203.83,28374.0,201.4665,203.6855,201.2775,202.8198,28374.0
2025-04-03 09:35:00,203.83,204.16,203.43,203.59,5700.0,202.8198,203.1482,202.4218,202.581,5700.0
2025-04-03 09:40:00,204.15,206.15,204.06,205.73,8113.0,203.1382,205.1283,203.0487,204.7104,8113.0
2025-04-03 09:45:00,205.69,205.72,204.78,204.96,4569.0,204.6706,204.7004,203.7651,203.9442,4569.0
2025-04-03 09:50:00,205.16,205.3,204.25,204.29,5306.0,204.1432,204.2825,203.2377,203.2775,5306.0
2025-04-03 09:55:00,204.32,204.48,203.91,204.24,12244.0,203.3074,203.4666,202.8994,203.2278,12244.0
2025-04-03 10:00:00,204.0,204.44,203.25,203.76,15636.0,202.9889,203.4268,202.2427,202.7501,15636.0
2025-04-03 10:05:00,204.06,204.39,202.97,203.43,16568.0,203.0487,203.377,201.9641,202.4218,16568.0
2025-04-03 10:10:00,203.6,203.84,203.46,203.78,11309.0,202.5909,202.8297,202.4516,202.77,11309.0
2025-04-03 10:15:00,203.91,203.98,203.39,203.44,17250.0,202.8994,202.969,202.382,202.4317,17250.0
2025-04-03 10:20:00,203.38,203.5,202.77,203.26,12061.0,202.372,202.4914,201.765,202.2526,12061.0
2025-04-03 10:25:00,203.45,204.46,203.27,204.27,9883.0,202.4417,203.4467,202.2626,203.2576,9883.0
2025-04-03 10:30:00,204.27,204.96,204.25,204.66,7832.0,203.2576,203.9442,203.2377,203.6457,7832.0
2025-04-03 10:35:00,204.64,205.34,204.64,205.21,10149.0,203.6258,204.3223,203.6258,204.193,10149.0
2025-04-03 10:40:00,205.19,205.44,204.96,205.4,7478.0,204.1731,204.4218,203.9442,204.382,7478.0
2025-04-03 10:45:00,205.4,205.4,204.99,205.28,3997.0,204.382,204.382,203.974,204.2626,3997.0
2025-04-03 10:50:00,205.44,205.73,205.36,205.42,14782.0,204.4218,204.7104,204.3422,204.4019,14782.0
2025-04-03 10:55:00,205.64,205.71,204.9,205.25,13882.0,204.6208,204.6905,203.8845,204.2328,13882.0
2025-04-03 11:00:00,205.14,205.3,204.97,205.13,17074.0,204.1233,204.2825,203.9541,204.1133,17074.0
2025-04-03 11:05:00,205.29,205.29,204.76,204.98,25960.0,204.2726,204.2726,203.7452,203.9641,25960.0
2025-04-03 11:10:00,204.76,205.49,204.76,205.4,9231.0,203.7452,204.4716,203.7452,204.382,9231.0
2025-04-03 11:15:00,205.34,205.37,204.68,204.71,3907.0,204.3223,204.3522,203.6656,203.6954,3907.0
2025-04-03 11:20:00,204.71,205.02,204.58,204.85,3030.0,203.6954,204.0039,203.5661,203.8347,3030.0
2025-04-03 11:25:00,204.77,205.01,204.5,204.52,2623.0,203.7551,203.9939,203.4865,203.5064,2623.0
2025-04-03 11:30:00,204.48,204.69,204.27,204.42,7477.0,203.4666,203.6755,203.2576,203.4069,7477.0
2025-04-03 11:35:00,204.42,205.16,204.42,205.16,5816.0,203.4069,204.1432,203.4069,204.1432,5816.0
2025-04-03 11:40:00,205.25,205.64,205.18,205.64,3442.0,204.2328,204.6208,204.1631,204.6208,3442.0
2025-04-03 11:45:00,205.54,205.56,205.17,205.34,5421.0,204.5213,204.5412,204.1531,204.3223,5421.0
2025-04-03 11:50:00,205.3,205.31,205.15,205.31,2054.0,204.2825,204.2925,204.1332,204.2925,2054.0
2025-04-03 11:55:00,205.37,205.97,205.34,205.97,5750.0,204.3522,204.9492,204.3223,204.9492,5750.0
2025-04-03 12:00:00,205.92,206.66,205.92,206.09,19074.0,204.8994,205.6358,204.8994,205.0686,19074.0
2025-04-03 12:05:00,206.3,206.31,205.91,206.08,6366.0,205.2775,205.2875,204.8895,205.0586,6366.0
2025-04-03 12:10:00,206.14,206.37,205.92,206.37,3939.0,205.1183,205.3472,204.8994,205.3472,3939.0
2025-04-03 12:15:00,206.42,206.59,206.09,206.54,3254.0,205.397,205.5661,205.0686,205.5164,3254.0
2025-04-03 12:20:00,206.5,206.75,206.25,206.57,7444.0,205.4766,205.7253,205.2278,205.5462,7444.0
2025-04-03 12:25:00,206.63,207.1,206.43,206.77,39401.0,205.6059,206.0736,205.4069,205.7452,39401.0
2025-04-03 12:30:00,206.93,206.94,206.36,206.4,4481.0,205.9044,205.9144,205.3373,205.3771,4481.0
2025-04-03 12:35:00,206.41,206.41,205.93,206.19,6685.0,205.387,205.387,204.9094,205.1681,6685.0
2025-04-03 12:40:00,206.19,206.4,206.11,206.12,3233.0,205.1681,205.3771,205.0885,205.0984,3233.0
2025-04-03 12:45:00,206.17,206.5,205.98,206.5,7001.0,205.1482,205.4766,204.9591,205.4766,7001.0
2025-04-03 12:50:00,206.49,206.53,205.97,205.98,5000.0,205.4666,205.5064,204.9492,204.9591,5000.0
2025-04-03 12:55:00,206.09,206.6,206.09,206.41,3771.0,205.0686,205.5761,205.0686,205.387,3771.0
2025-04-03 13:00:00,206.41,206.45,206.12,206.18,3577.0,205.387,205.4268,205.0984,205.1581,3577.0
2025-04-03 13:05:00,206.32,206.71,206.31,206.71,5304.0,205.2974,205.6855,205.2875,205.6855,5304.0
2025-04-03 13:10:00,206.71,206.97,206.47,206.97,6218.0,205.6855,205.9442,205.4467,205.9442,6218.0
2025-04-03 13:15:00,206.91,207.23,206.9,207.21,3193.0,205.8845,206.2029,205.8746,206.183,3193.0
2025-04-03 13:20:00,207.15,207.16,206.92,207.08,7668.0,206.1233,206.1333,205.8945,206.0537,7668.0
2025-04-03 13:25:00,207.14,207.63,207.07,207.4,7329.0,206.1134,206.601,206.0437,206.3721,7329.0
2025-04-03 13:30:00,207.36,207.47,206.94,207.11,9208.0,206.3323,206.4418,205.9144,206.0835,9208.0
2025-04-03 13:35:00,207.13,207.34,206.99,207.2,8761.0,206.1034,206.3124,205.9641,206.1731,8761.0
2025-04-03 13:40:00,207.27,207.5,207.25,207.39,4512.0,206.2427,206.4716,206.2228,206.3621,4512.0
2025-04-03 13:45:00,207.5,207.72,207.24,207.34,10556.0,206.4716,206.6905,206.2129,206.3124,10556.0
2025-04-03 13:50:00,207.38,207.45,207.19,207.34,6247.0,206.3522,206.4218,206.1631,206.3124,6247.0
2025-04-03 13:55:00,207.51,207.51,207.24,207.36,4077.0,206.4816,206.4816,206.2129,206.3323,4077.0
2025-04-03 14:00:00,207.35,207.51,207.3,207.34,7661.0,206.3223,206.4816,206.2726,206.3124,7661.0
2025-04-03 14:05:00,207.38,207.38,207.09,207.16,7434.0,206.3522,206.3522,206.0636,206.1333,7434.0
2025-04-03 14:10:00,207.28,207.35,207.07,207.22,7725.0,206.2527,206.3223,206.0437,206.193,7725.0
2025-04-03 14:15:00,207.28,207.5,207.19,207.41,8388.0,206.2527,206.4716,206.1631,206.382,8388.0
2025-04-03 14:20:00,207.41,207.79,207.27,207.5,9937.0,206.382,206.7602,206.2427,206.4716,9937.0
2025-04-03 14:25:00,207.67,207.77,207.47,207.47,4455.0,206.6408,206.7403,206.4418,206.4418,4455.0
2025-04-03 14:30:00,207.46,207.78,207.37,207.5,8079.0,206.4318,206.7502,206.3422,206.4716,8079.0
2025-04-03 14:35:00,207.55,207.94,207.55,207.91,4299.0,206.5214,206.9094,206.5214,206.8796,4299.0
2025-04-03 14:40:00,207.8,208.15,207.72,207.89,7664.0,206.7701,207.1184,206.6905,206.8597,7664.0
2025-04-03 14:45:00,208.0,208.44,207.74,208.44,4542.0,206.9691,207.4069,206.7104,207.4069,4542.0
2025-04-03 14:50:00,208.32,208.42,208.03,208.25,51784.0,207.2875,207.387,206.999,207.2179,51784.0
2025-04-03 14:55:00,208.26,208.26,207.71,207.86,91920.0,207.2278,207.2278,206.6806,206.8298,91920.0
2025-04-03 15:00:00,207.72,207.85,207.41,207.49,10929.0,206.6905,206.8199,206.382,206.4617,10929.0
2025-04-03 15:05:00,207.48,207.7,206.99,207.19,10779.0,206.4517,206.6706,205.9641,206.1631,10779.0
2025-04-03 15:10:00,207.18,207.23,206.82,206.83,11820.0,206.1532,206.2029,205.795,205.8049,11820.0
2025-04-03 15:15:00,206.74,206.74,206.17,206.72,7155.0,205.7154,205.7154,205.1482,205.6955,7155.0
2025-04-03 15:20:00,206.78,206.9,206.42,206.64,7155.0,205.7552,205.8746,205.397,205.6159,7155.0
2025-04-03 15:25:00,206.64,206.75,206.36,206.54,10779.0,205.6159,205.7253,205.3373,205.5164,10779.0
2025-04-03 15:30:00,206.67,206.69,206.28,206.4,20498.0,205.6457,205.6656,205.2576,205.3771,20498.0
2025-04-03 15:35:00,206.28,206.67,206.2,206.54,14290.0,205.2576,205.6457,205.178,205.5164,14290.0
2025-04-03 15:40:00,206.42,207.05,206.35,206.98,19282.0,205.397,206.0238,205.3273,205.9542,19282.0
2025-04-03 15:45:00,207.03,207.06,206.19,206.24,24824.0,206.0039,206.0338,205.1681,205.2178,24824.0
2025-04-03 15:50:00,206.14,206.22,205.3,205.97,66380.0,205.1183,205.1979,204.2825,204.9492,66380.0
2025-04-03 15:55:00,205.97,206.01,205.21,205.32,135458.0,204.9492,204.989,204.193,204.3024,135458.0
2025-04-04 09:30:00,202.35,203.18,200.64,202.4,30948.0,201.3471,202.173,199.6456,201.3969,30948.0
2025-04-04 09:35:00,202.54,203.65,200.7,200.7,36102.0,201.5362,202.6407,199.7053,199.7053,36102.0
2025-04-04 09:40:00,201.03,201.91,199.91,201.48,14087.0,200.0337,200.9093,198.9192,200.4814,14087.0
2025-04-04 09:45:00,201.46,201.79,199.52,199.52,7198.0,200.4615,200.7899,198.5312,198.5312,7198.0
2025-04-04 09:50:00,199.94,200.34,199.62,199.86,11914.0,198.9491,199.3471,198.6307,198.8695,11914.0
2025-04-04 09:55:00,199.89,200.36,198.8,199.22,21923.0,198.8993,199.367,197.8147,198.2326,21923.0
2025-04-04 10:00:00,199.1,199.28,197.94,198.76,11422.0,198.1132,198.2923,196.959,197.7749,11422.0
2025-04-04 10:05:00,198.62,199.09,198.21,198.49,12243.0,197.6356,198.1033,197.2276,197.5063,12243.0
2025-04-04 10:10:00,198.18,198.18,196.8,197.38,12183.0,197.1978,197.1978,195.8246,196.4018,12183.0
2025-04-04 10:15:00,197.3,197.94,197.1,197.35,10593.0,196.3222,196.959,196.1231,196.3719,10593.0
2025-04-04 10:20:00,197.22,197.23,196.42,196.74,8868.0,196.2426,196.2525,195.4465,195.7649,8868.0
2025-04-04 10:25:00,196.75,196.75,195.71,195.92,9421.0,195.7749,195.7749,194.74,194.949,9421.0
2025-04-04 10:30:00,196.12,197.34,196.12,196.83,9736.0,195.148,196.362,195.148,195.8545,9736.0
2025-04-04 10:35:00,197.1,197.69,196.5,197.57,8590.0,196.1231,196.7102,195.5261,196.5908,8590.0
2025-04-04 10:40:00,197.59,197.59,196.8,196.81,14656.0,196.6107,196.6107,195.8246,195.8346,14656.0
2025-04-04 10:45:00,196.41,196.41,195.24,195.47,5755.0,195.4366,195.4366,194.2724,194.5012,5755.0
2025-04-04 10:50:00,195.44,196.38,195.35,195.74,29242.0,194.4714,195.4067,194.3818,194.7699,29242.0
2025-04-04 10:55:00,195.78,196.21,195.03,196.11,25626.0,194.8097,195.2376,194.0634,195.1381,25626.0
2025-04-04 11:00:00,196.05,196.23,195.66,195.8,84264.0,195.0783,195.2575,194.6903,194.8296,84264.0
2025-04-04 11:05:00,195.75,195.79,194.68,194.75,16928.0,194.7798,194.8196,193.7151,193.7848,16928.0
2025-04-04 11:10:00,194.75,195.06,194.12,194.21,62313.0,193.7848,194.0933,193.1579,193.2475,62313.0
2025-04-04 11:15:00,194.2,195.21,194.11,194.97,52622.0,193.2375,194.2425,193.148,194.0037,52622.0
2025-04-04 11:20:00,194.91,195.68,194.68,195.22,23122.0,193.944,194.7102,193.7151,194.2525,23122.0
2025-04-04 11:25:00,195.07,195.23,193.45,193.79,43317.0,194.1032,194.2624,192.4912,192.8295,43317.0
2025-04-04 11:30:00,194.0,194.36,192.24,192.75,31859.0,193.0385,193.3967,191.2872,191.7947,31859.0
2025-04-04 11:35:00,192.89,193.23,192.33,193.02,10918.0,191.934,192.2723,191.3768,192.0634,10918.0
2025-04-04 11:40:00,192.59,193.33,192.5,193.29,6591.0,191.6355,192.3718,191.5459,192.332,6591.0
2025-04-04 11:45:00,193.07,193.19,192.71,192.87,7631.0,192.1131,192.2325,191.7549,191.9141,7631.0
2025-04-04 11:50:00,192.81,193.35,192.39,192.62,28482.0,191.8544,192.3917,191.4365,191.6653,28482.0
2025-04-04 11:55:00,192.69,192.82,192.32,192.32,14690.0,191.735,191.8644,191.3668,191.3668,14690.0
2025-04-04 12:00:00,192.31,192.44,191.99,192.03,11506.0,191.3569,191.4862,191.0385,191.0783,11506.0
2025-04-04 12:05:00,192.03,192.71,191.84,192.22,13751.0,191.0783,191.7549,190.8892,191.2673,13751.0
2025-04-04 12:10:00,192.23,192.62,192.05,192.22,9510.0,191.2773,191.6653,191.0982,191.2673,9510.0
2025-04-04 12:15:00,192.4,192.4,190.83,191.09,23637.0,191.4464,191.4464,189.8842,190.1429,23637.0
2025-04-04 12:20:00,191.09,191.87,190.7,191.28,56295.0,190.1429,190.9191,189.7549,190.332,56295.0
2025-04-04 12:25:00,191.28,191.39,190.89,191.12,12020.0,190.332,190.4414,189.9439,190.1728,12020.0
2025-04-04 12:30:00,191.18,191.3,190.71,190.86,8152.0,190.2325,190.3519,189.7648,189.9141,8152.0
2025-04-04 12:35:00,190.72,191.76,190.67,191.43,7200.0,189.7748,190.8096,189.725,190.4812,7200.0
2025-04-04 12:40:00,191.37,192.08,191.36,191.43,8656.0,190.4215,191.128,190.4116,190.4812,8656.0
2025-04-04 12:45:00,191.31,191.56,190.83,190.87,26629.0,190.3618,190.6106,189.8842,189.924,26629.0
2025-04-04 12:50:00,190.75,191.07,190.55,190.55,15122.0,189.8046,190.123,189.6056,189.6056,15122.0
2025-04-04 12:55:00,190.5,190.71,190.17,190.47,19059.0,189.5559,189.7648,189.2275,189.526,19059.0
2025-04-04 13:00:00,190.1,190.41,189.8,190.19,25411.0,189.1578,189.4663,188.8593,189.2474,25411.0
2025-04-04 13:05:00,190.19,190.35,189.63,189.92,12217.0,189.2474,189.4066,188.6902,188.9787,12217.0
2025-04-04 13:10:00,189.88,189.88,189.31,189.42,10504.0,188.9389,188.9389,188.3718,188.4812,10504.0
2025-04-04 13:15:00,189.42,189.42,188.69,189.15,25250.0,188.4812,188.4812,187.7548,188.2125,25250.0
2025-04-04 13:20:00,189.15,189.97,189.14,189.67,7764.0,188.2125,189.0285,188.2026,188.73,7764.0
2025-04-04 13:25:00,190.0,190.32,189.72,189.72,9970.0,189.0583,189.3767,188.7797,188.7797,9970.0
2025-04-04 13:30:00,189.73,189.99,189.33,189.84,10230.0,188.7897,189.0484,188.3917,188.8991,10230.0
2025-04-04 13:35:00,189.83,190.83,189.83,190.55,14431.0,188.8892,189.8842,188.8892,189.6056,14431.0
2025-04-04 13:40:00,190.23,190.62,190.22,190.26,9662.0,189.2872,189.6753,189.2772,189.317,9662.0
2025-04-04 13:45:00,190.25,190.47,190.07,190.3,6320.0,189.3071,189.526,189.128,189.3568,6320.0
2025-04-04 13:50:00,190.16,190.24,189.31,189.42,8359.0,189.2175,189.2971,188.3718,188.4812,8359.0
2025-04-04 13:55:00,189.34,189.83,189.26,189.83,15289.0,188.4016,188.8892,188.322,188.8892,15289.0
2025-04-04 14:00:00,190.0,190.25,189.55,189.68,14825.0,189.0583,189.3071,188.6106,188.7399,14825.0
2025-04-04 14:05:00,189.47,189.81,188.95,189.06,9682.0,188.531,188.8693,188.0135,188.123,9682.0
2025-04-04 14:10:00,189.02,189.17,188.71,188.72,10718.0,188.0832,188.2324,187.7747,187.7847,10718.0
2025-04-04 14:15:00,188.92,188.93,188.11,188.19,15606.0,187.9837,187.9936,187.1777,187.2573,15606.0
2025-04-04 14:20:00,188.23,188.34,187.16,187.35,35038.0,187.2971,187.4066,186.2324,186.4215,35038.0
2025-04-04 14:25:00,187.36,187.7,187.2,187.42,17896.0,186.4314,186.7697,186.2722,186.4911,17896.0
2025-04-04 14:30:00,187.4,187.65,186.99,187.57,17545.0,186.4712,186.72,186.0633,186.6404,17545.0
2025-04-04 14:35:00,187.45,187.53,186.9,187.01,18973.0,186.521,186.6006,185.9737,186.0832,18973.0
2025-04-04 14:40:00,187.0,187.0,186.23,186.48,17244.0,186.0732,186.0732,185.307,185.5558,17244.0
2025-04-04 14:45:00,186.64,187.73,186.62,187.39,20730.0,185.715,186.7996,185.6951,186.4613,20730.0
2025-04-04 14:50:00,187.39,187.84,187.14,187.58,32003.0,186.4613,186.909,186.2125,186.6503,32003.0
2025-04-04 14:55:00,187.53,187.58,187.23,187.29,22657.0,186.6006,186.6503,186.3021,186.3618,22657.0
2025-04-04 15:00:00,187.4,187.6,186.94,187.36,25204.0,186.4712,186.6702,186.0135,186.4314,25204.0
2025-04-04 15:05:00,187.3,187.3,186.9,187.0,15351.0,186.3717,186.3717,185.9737,186.0732,15351.0
2025-04-04 15:10:00,187.0,188.08,186.88,187.57,33472.0,186.0732,187.1478,185.9538,186.6404,33472.0
2025-04-04 15:15:00,187.49,187.62,186.86,186.86,28938.0,186.5608,186.6901,185.9339,185.9339,28938.0
2025-04-04 15:20:00,186.85,188.04,186.8,188.02,31147.0,185.9239,187.108,185.8742,187.0881,31147.0
2025-04-04 15:25:00,188.14,188.78,187.58,187.88,22131.0,187.2076,187.8444,186.6503,186.9488,22131.0
2025-04-04 15:30:00,187.79,188.95,187.72,188.86,27095.0,186.8593,188.0135,186.7896,187.924,27095.0
2025-04-04 15:35:00,188.8,188.89,188.05,188.2,35327.0,187.8643,187.9538,187.118,187.2673,35327.0
2025-04-04 15:40:00,188.3,189.46,188.27,189.07,30844.0,187.3668,188.521,187.3369,188.1329,30844.0
2025-04-04 15:45:00,189.1,189.51,187.93,188.14,74132.0,188.1628,188.5708,186.9986,187.2076,74132.0
2025-04-04 15:50:00,188.03,188.13,186.72,186.73,61647.0,187.0981,187.1976,185.7946,185.8045,61647.0
2025-04-04 15:55:00,186.74,187.18,186.51,186.56,167403.0,185.8145,186.2523,185.5856,185.6354,167403.0
2025-04-07 09:30:00,183.2,183.2,179.43,179.99,85856.0,182.292,182.292,178.5407,179.0979,85856.0
2025-04-07 09:35:00,179.99,179.99,177.02,178.17,18891.0,179.0979,179.0979,176.1427,177.287,18891.0
2025-04-07 09:40:00,178.03,178.68,176.86,177.59,34923.0,177.1477,177.7944,175.9835,176.7098,34923.0
2025-04-07 09:45:00,177.37,179.03,176.0,177.3,28049.0,176.4909,178.1427,175.1277,176.4213,28049.0
2025-04-07 09:50:00,177.3,178.36,177.29,177.9,31177.0,176.4213,177.476,176.4113,177.0183,31177.0
2025-04-07 09:55:00,177.89,179.05,177.18,178.46,20892.0,177.0084,178.1626,176.3019,177.5755,20892.0
2025-04-07 10:00:00,178.35,179.66,178.34,179.08,45383.0,177.4661,178.7696,177.4561,178.1925,45383.0
2025-04-07 10:05:00,179.08,179.53,177.01,177.32,25707.0,178.1925,178.6402,176.1327,176.4412,25707.0
2025-04-07 10:10:00,177.36,184.99,177.35,183.76,37314.0,176.481,184.0732,176.471,182.8493,37314.0
2025-04-07 10:15:00,183.86,187.39,183.85,185.4,30575.0,182.9488,186.4613,182.9388,184.4811,30575.0
2025-04-07 10:20:00,184.89,185.0,180.49,181.03,22665.0,183.9737,184.0831,179.5955,180.1328,22665.0
2025-04-07 10:25:00,180.79,181.2,178.79,178.84,71979.0,179.894,180.3019,177.9039,177.9536,71979.0
2025-04-07 10:30:00,179.07,180.45,178.26,179.33,85856.0,178.1825,179.5557,177.3765,178.4412,85856.0
2025-04-07 10:35:00,179.44,179.57,177.45,177.71,17361.0,178.5507,178.68,176.5705,176.8292,17361.0
2025-04-07 10:40:00,177.83,179.52,177.63,179.52,16390.0,176.9486,178.6303,176.7496,178.6303,16390.0
2025-04-07 10:45:00,179.47,180.23,179.24,179.97,14964.0,178.5805,179.3368,178.3517,179.078,14964.0
2025-04-07 10:50:00,180.27,182.78,180.06,182.78,17882.0,179.3766,181.8741,179.1676,181.8741,17882.0
2025-04-07 10:55:00,182.29,182.33,181.23,181.24,18096.0,181.3865,181.4263,180.3318,180.3417,18096.0
2025-04-07 11:00:00,181.22,182.85,180.74,182.68,25210.0,180.3218,181.9438,179.8442,181.7746,25210.0
2025-04-07 11:05:00,182.31,182.32,180.4,180.4,14585.0,181.4064,181.4164,179.5059,179.5059,14585.0
2025-04-07 11:10:00,180.63,181.02,178.99,179.34,17446.0,179.7348,180.1228,178.1029,178.4512,17446.0
2025-04-07 11:15:00,179.38,179.84,178.31,179.53,15883.0,178.491,178.9487,177.4263,178.6402,15883.0
2025-04-07 11:20:00,179.53,180.3,178.02,178.03,13263.0,178.6402,179.4064,177.1377,177.1477,13263.0
2025-04-07 11:25:00,178.03,178.09,177.12,177.41,8979.0,177.1477,177.2074,176.2422,176.5307,8979.0
2025-04-07 11:30:00,177.72,178.76,177.57,178.58,12068.0,176.8392,177.874,176.6899,177.6949,12068.0
2025-04-07 11:35:00,178.77,179.7,178.54,179.27,24234.0,177.884,178.8094,177.6551,178.3815,24234.0
2025-04-07 11:40:00,179.6,181.14,179.56,181.14,6958.0,178.7099,180.2422,178.6701,180.2422,6958.0
2025-04-07 11:45:00,181.11,181.11,180.01,180.41,15516.0,180.2124,180.2124,179.1178,179.5159,15516.0
2025-04-07 11:50:00,180.41,180.73,179.62,179.62,20493.0,179.5159,179.8343,178.7298,178.7298,20493.0
2025-04-07 11:55:00,179.85,180.02,179.26,179.39,19545.0,178.9586,179.1278,178.3716,178.5009,19545.0
2025-04-07 12:00:00,179.26,179.3,178.6,179.09,23282.0,178.3716,178.4114,177.7148,178.2024,23282.0
2025-04-07 12:05:00,179.01,179.3,178.54,178.64,18288.0,178.1228,178.4114,177.6551,177.7546,18288.0
2025-04-07 12:10:00,178.65,178.82,178.15,178.41,22393.0,177.7646,177.9337,177.2671,177.5258,22393.0
2025-04-07 12:15:00,178.51,178.73,177.77,178.27,21770.0,177.6253,177.8442,176.8889,177.3865,21770.0
2025-04-07 12:20:00,178.3,178.4,177.08,177.96,15353.0,177.4163,177.5158,176.2024,177.078,15353.0
2025-04-07 12:25:00,177.9,179.51,177.9,179.32,15126.0,177.0183,178.6203,177.0183,178.4313,15126.0
2025-04-07 12:30:00,179.36,179.45,178.76,178.95,14127.0,178.4711,178.5606,177.874,178.0631,14127.0
2025-04-07 12:35:00,178.9,179.29,178.71,178.83,11922.0,178.0133,178.4014,177.8243,177.9437,11922.0
2025-04-07 12:40:00,178.83,179.18,177.76,178.25,12237.0,177.9437,178.292,176.879,177.3666,12237.0
2025-04-07 12:45:00,178.29,178.29,177.47,178.03,7829.0,177.4064,177.4064,176.5904,177.1477,7829.0
2025-04-07 12:50:00,177.95,178.45,177.75,178.37,12103.0,177.0681,177.5656,176.869,177.486,12103.0
2025-04-07 12:55:00,178.62,178.63,177.06,177.27,21798.0,177.7347,177.7447,176.1825,176.3914,21798.0
2025-04-07 13:00:00,177.05,178.97,177.05,177.85,19733.0,176.1725,178.083,176.1725,176.9686,19733.0
2025-04-07 13:05:00,177.72,178.21,177.43,178.21,8936.0,176.8392,177.3268,176.5506,177.3268,8936.0
2025-04-07 13:10:00,178.21,179.34,177.94,179.34,18418.0,177.3268,178.4512,177.0581,178.4512,18418.0
2025-04-07 13:15:00,179.22,180.0,179.21,179.66,13951.0,178.3318,179.1079,178.3218,178.7696,13951.0
2025-04-07 13:20:00,179.72,179.73,178.92,179.57,25488.0,178.8293,178.8392,178.0332,178.68,25488.0
2025-04-07 13:25:00,179.57,180.28,179.48,180.15,37816.0,178.68,179.3865,178.5905,179.2572,37816.0
2025-04-07 13:30:00,180.03,180.08,179.26,179.84,37154.0,179.1377,179.1875,178.3716,178.9487,37154.0
2025-04-07 13:35:00,179.89,180.96,179.61,180.68,26910.0,178.9984,180.0631,178.7198,179.7845,26910.0
2025-04-07 13:40:00,180.56,181.24,180.21,180.87,21108.0,179.6651,180.3417,179.3169,179.9736,21108.0
2025-04-07 13:45:00,181.06,182.25,180.59,181.81,27391.0,180.1626,181.3467,179.695,180.9089,27391.0
2025-04-07 13:50:00,181.67,181.88,181.21,181.34,9869.0,180.7696,180.9786,180.3119,180.4413,9869.0
2025-04-07 13:55:00,181.17,182.14,181.01,182.14,20455.0,180.2721,181.2373,180.1129,181.2373,20455.0
2025-04-07 14:00:00,182.01,182.64,181.44,181.82,15483.0,181.1079,181.7348,180.5408,180.9189,15483.0
2025-04-07 14:05:00,181.82,182.12,181.06,181.66,12376.0,180.9189,181.2174,180.1626,180.7597,12376.0
2025-04-07 14:10:00,181.79,182.0,181.3,181.67,8567.0,180.889,181.098,180.4015,180.7696,8567.0
2025-04-07 14:15:00,181.63,182.42,181.63,182.13,12643.0,180.7298,181.5159,180.7298,181.2273,12643.0
2025-04-07 14:20:00,182.13,182.75,181.73,182.24,16325.0,181.2273,181.8443,180.8293,181.3368,16325.0
2025-04-07 14:25:00,182.23,182.23,181.3,181.5,8931.0,181.3268,181.3268,180.4015,180.6005,8931.0
2025-04-07 14:30:00,181.52,181.59,181.1,181.25,14111.0,180.6204,180.69,180.2024,180.3517,14111.0
2025-04-07 14:35:00,181.08,181.63,181.06,181.43,11844.0,180.1825,180.7298,180.1626,180.5308,11844.0
2025-04-07 14:40:00,181.27,181.78,180.7,181.38,12398.0,180.3716,180.8791,179.8044,180.4811,12398.0
2025-04-07 14:45:00,181.23,181.54,180.8,181.17,6061.0,180.3318,180.6403,179.9039,180.2721,6061.0
2025-04-07 14:50:00,180.9,181.06,180.07,180.07,11209.0,180.0034,180.1626,179.1775,179.1775,11209.0
2025-04-07 14:55:00,180.22,180.38,179.73,180.17,10664.0,179.3268,179.486,178.8392,179.2771,10664.0
2025-04-07 15:00:00,180.17,181.13,179.79,180.02,13446.0,179.2771,180.2323,178.8989,179.1278,13446.0
2025-04-07 15:05:00,179.93,180.12,179.2,179.46,58552.0,179.0382,179.2273,178.3119,178.5706,58552.0
2025-04-07 15:10:00,179.19,180.2,178.96,179.66,30323.0,178.3019,179.3069,178.073,178.7696,30323.0
2025-04-07 15:15:00,179.81,180.32,179.16,180.02,27660.0,178.9188,179.4263,178.2721,179.1278,27660.0
2025-04-07 15:20:00,180.03,180.22,179.07,179.59,52662.0,179.1377,179.3268,178.1825,178.6999,52662.0
2025-04-07 15:25:00,179.61,179.8,179.1,179.33,32718.0,178.7198,178.9089,178.2124,178.4412,32718.0
2025-04-07 15:30:00,179.53,181.3,179.47,180.88,53947.0,178.6402,180.4015,178.5805,179.9835,53947.0
2025-04-07 15:35:00,181.02,181.43,180.23,180.85,40538.0,180.1228,180.5308,179.3368,179.9537,40538.0
2025-04-07 15:40:00,180.72,180.72,180.0,180.38,67695.0,179.8243,179.8243,179.1079,179.486,67695.0
2025-04-07 15:45:00,180.38,180.73,179.67,180.66,42752.0,179.486,179.8343,178.7795,179.7646,42752.0
2025-04-07 15:50:00,180.71,181.08,180.02,180.54,85180.0,179.8144,180.1825,179.1278,179.6452,85180.0
2025-04-07 15:55:00,180.54,180.78,180.3,180.53,182443.0,179.6452,179.884,179.4064,179.6353,182443.0
2025-04-08 09:30:00,186.81,188.06,185.52,186.73,51285.0,185.8841,187.1279,184.6005,185.8045,51285.0
2025-04-08 09:35:00,186.41,188.18,185.0,187.68,18668.0,185.4861,187.2474,184.0831,186.7498,18668.0
2025-04-08 09:40:00,187.58,189.59,187.29,188.22,11051.0,186.6503,188.6504,186.3618,187.2872,11051.0
2025-04-08 09:45:00,188.22,188.55,187.82,188.16,13842.0,187.2872,187.6155,186.8891,187.2275,13842.0
2025-04-08 09:50:00,188.19,188.19,186.98,187.94,8978.0,187.2573,187.2573,186.0533,187.0085,8978.0
2025-04-08 09:55:00,187.94,188.71,187.75,188.39,7418.0,187.0085,187.7747,186.8195,187.4563,7418.0
2025-04-08 10:00:00,188.52,188.52,187.72,188.42,5794.0,187.5857,187.5857,186.7896,187.4862,5794.0
2025-04-08 10:05:00,188.28,188.64,188.1,188.63,6830.0,187.3469,187.7051,187.1678,187.6951,6830.0
2025-04-08 10:10:00,188.83,189.0,188.44,188.72,8829.0,187.8941,188.0633,187.5061,187.7847,8829.0
2025-04-08 10:15:00,189.02,189.54,188.78,189.27,8533.0,188.0832,188.6006,187.8444,188.332,8533.0
2025-04-08 10:20:00,189.44,189.59,188.37,188.58,6998.0,188.5011,188.6504,187.4364,187.6454,6998.0
2025-04-08 10:25:00,188.45,189.29,188.23,189.11,14147.0,187.516,188.3519,187.2971,188.1727,14147.0
2025-04-08 10:30:00,189.1,189.11,188.55,189.07,8942.0,188.1628,188.1727,187.6155,188.1329,8942.0
2025-04-08 10:35:00,188.77,189.28,188.52,189.11,24992.0,187.8344,188.3419,187.5857,188.1727,24992.0
2025-04-08 10:40:00,189.11,189.27,188.85,188.93,23218.0,188.1727,188.332,187.914,187.9936,23218.0
2025-04-08 10:45:00,188.79,189.21,188.54,188.93,24690.0,187.8543,188.2722,187.6056,187.9936,24690.0
2025-04-08 10:50:00,188.94,188.94,187.75,188.23,28025.0,188.0036,188.0036,186.8195,187.2971,28025.0
2025-04-08 10:55:00,188.04,188.11,187.39,187.67,15493.0,187.108,187.1777,186.4613,186.7399,15493.0
2025-04-08 11:00:00,187.67,188.13,187.4,187.7,21646.0,186.7399,187.1976,186.4712,186.7697,21646.0
2025-04-08 11:05:00,187.73,188.0,187.43,187.58,17352.0,186.7996,187.0682,186.5011,186.6503,17352.0
2025-04-08 11:10:00,187.57,187.81,187.05,187.05,11154.0,186.6404,186.8792,186.123,186.123,11154.0
2025-04-08 11:15:00,187.2,187.22,186.43,186.95,21827.0,186.2722,186.2921,185.506,186.0234,21827.0
2025-04-08 11:20:00,187.04,187.4,186.32,186.59,7841.0,186.113,186.4712,185.3966,185.6652,7841.0
2025-04-08 11:25:00,186.64,187.44,186.64,186.78,10564.0,185.715,186.511,185.715,185.8543,10564.0
2025-04-08 11:30:00,186.81,188.28,186.7,188.26,5916.0,185.8841,187.3469,185.7747,187.327,5916.0
2025-04-08 11:35:00,188.05,189.11,187.97,188.52,13208.0,187.118,188.1727,187.0384,187.5857,13208.0
2025-04-08 11:40:00,188.56,188.79,188.29,188.3,12274.0,187.6255,187.8543,187.3568,187.3668,12274.0
2025-04-08 11:45:00,188.4,188.5,187.9,187.91,16520.0,187.4663,187.5658,186.9687,186.9787,16520.0
2025-04-08 11:50:00,187.85,188.2,187.74,188.2,5028.0,186.919,187.2673,186.8095,187.2673,5028.0
2025-04-08 11:55:00,188.38,188.53,188.12,188.4,5114.0,187.4464,187.5956,187.1877,187.4663,5114.0
2025-04-08 12:00:00,188.23,188.92,188.05,188.64,4478.0,187.2971,187.9837,187.118,187.7051,4478.0
2025-04-08 12:05:00,188.86,188.92,188.25,188.25,4841.0,187.924,187.9837,187.317,187.317,4841.0
2025-04-08 12:10:00,188.49,188.81,188.43,188.43,10567.0,187.5558,187.8742,187.4961,187.4961,10567.0
2025-04-08 12:15:00,188.36,188.45,187.89,187.89,11818.0,187.4265,187.516,186.9588,186.9588,11818.0
2025-04-08 12:20:00,188.0,188.16,187.11,187.31,5864.0,187.0682,187.2275,186.1827,186.3817,5864.0
2025-04-08 12:25:00,187.27,187.6,187.26,187.47,17905.0,186.3419,186.6702,186.3319,186.5409,17905.0
2025-04-08 12:30:00,187.47,187.51,186.55,187.5,15731.0,186.5409,186.5807,185.6254,186.5707,15731.0
2025-04-08 12:35:00,187.34,187.35,186.63,186.63,7366.0,186.4115,186.4215,185.705,185.705,7366.0
2025-04-08 12:40:00,186.87,186.98,186.2,186.44,11282.0,185.9438,186.0533,185.2772,185.516,11282.0
2025-04-08 12:45:00,186.66,187.14,186.44,186.7,10108.0,185.7349,186.2125,185.516,185.7747,10108.0
2025-04-08 12:50:00,186.48,187.0,186.4,186.61,9816.0,185.5558,186.0732,185.4762,185.6851,9816.0
2025-04-08 12:55:00,186.6,186.66,185.41,185.42,6325.0,185.6752,185.7349,184.4911,184.501,6325.0
2025-04-08 13:00:00,185.37,185.55,184.37,185.03,16469.0,184.4513,184.6304,183.4562,184.113,16469.0
2025-04-08 13:05:00,185.16,185.29,184.03,184.22,27024.0,184.2423,184.3717,183.1179,183.307,27024.0
2025-04-08 13:10:00,184.22,184.52,183.65,184.25,51179.0,183.307,183.6055,182.7398,183.3368,51179.0
2025-04-08 13:15:00,184.25,184.52,183.9,184.28,55953.0,183.3368,183.6055,182.9886,183.3667,55953.0
2025-04-08 13:20:00,184.28,184.31,183.57,183.62,11967.0,183.3667,183.3965,182.6602,182.71,11967.0
2025-04-08 13:25:00,183.77,184.17,183.0,183.18,18567.0,182.8592,183.2572,182.093,182.2721,18567.0
2025-04-08 13:30:00,183.19,183.5,182.7,182.7,16195.0,182.2821,182.5905,181.7945,181.7945,16195.0
2025-04-08 13:35:00,182.66,183.57,182.66,183.44,33273.0,181.7547,182.6602,181.7547,182.5308,33273.0
2025-04-08 13:40:00,183.5,184.92,183.36,184.13,39785.0,182.5905,184.0035,182.4512,183.2174,39785.0
2025-04-08 13:45:00,184.13,184.22,183.36,183.55,42331.0,183.2174,183.307,182.4512,182.6403,42331.0
2025-04-08 13:50:00,183.77,183.81,183.05,183.44,15449.0,182.8592,182.899,182.1428,182.5308,15449.0
2025-04-08 13:55:00,183.44,184.42,183.4,184.16,7770.0,182.5308,183.506,182.491,183.2473,7770.0
2025-04-08 14:00:00,184.16,184.29,183.61,183.98,10367.0,183.2473,183.3766,182.7,183.0682,10367.0
2025-04-08 14:05:00,183.82,184.06,183.47,183.53,9284.0,182.909,183.1478,182.5607,182.6204,9284.0
2025-04-08 14:10:00,183.54,183.6,183.13,183.27,8795.0,182.6304,182.6901,182.2224,182.3617,8795.0
2025-04-08 14:15:00,183.24,184.08,183.21,183.95,12293.0,182.3318,183.1677,182.302,183.0383,12293.0
2025-04-08 14:20:00,183.94,184.0,183.47,183.76,12958.0,183.0284,183.0881,182.5607,182.8493,12958.0
2025-04-08 14:25:00,183.79,183.86,182.77,182.98,28343.0,182.8791,182.9488,181.8642,182.0731,28343.0
2025-04-08 14:30:00,182.98,184.75,182.98,183.57,26933.0,182.0731,183.8344,182.0731,182.6602,26933.0
2025-04-08 14:35:00,183.57,183.87,183.0,183.86,35186.0,182.6602,182.9587,182.093,182.9488,35186.0
2025-04-08 14:40:00,183.73,183.94,183.43,183.66,13077.0,182.8194,183.0284,182.5209,182.7498,13077.0
2025-04-08 14:45:00,183.74,184.18,183.53,184.18,16808.0,182.8294,183.2672,182.6204,183.2672,16808.0
2025-04-08 14:50:00,184.06,184.5,183.88,184.24,14076.0,183.1478,183.5856,182.9687,183.3269,14076.0
2025-04-08 14:55:00,184.19,184.5,183.99,184.03,11958.0,183.2771,183.5856,183.0781,183.1179,11958.0
2025-04-08 15:00:00,184.03,184.15,183.83,183.9,9632.0,183.1179,183.2373,182.9189,182.9886,9632.0
2025-04-08 15:05:00,184.0,184.01,182.89,183.02,19881.0,183.0881,183.098,181.9836,182.1129,19881.0
2025-04-08 15:10:00,183.02,183.35,182.84,183.0,26420.0,182.1129,182.4413,181.9338,182.093,26420.0
2025-04-08 15:15:00,183.02,183.12,182.43,182.58,42389.0,182.1129,182.2124,181.5259,181.6751,42389.0
2025-04-08 15:20:00,182.69,183.21,182.44,183.21,26944.0,181.7846,182.302,181.5358,182.302,26944.0
2025-04-08 15:25:00,183.16,183.61,183.03,183.31,26226.0,182.2522,182.7,182.1229,182.4015,26226.0
2025-04-08 15:30:00,183.3,183.31,182.53,182.62,32345.0,182.3915,182.4015,181.6254,181.7149,32345.0
2025-04-08 15:35:00,182.55,182.62,181.24,181.44,99368.0,181.6453,181.7149,180.3417,180.5408,99368.0
2025-04-08 15:40:00,181.41,182.5,180.83,180.83,26941.0,180.5109,181.5955,179.9338,179.9338,26941.0
2025-04-08 15:45:00,180.81,181.69,180.81,181.07,69112.0,179.9139,180.7895,179.9139,180.1726,69112.0
2025-04-08 15:50:00,181.0,183.3,181.0,183.23,54355.0,180.1029,182.3915,180.1029,182.3219,54355.0
2025-04-08 15:55:00,183.23,183.66,182.88,183.56,159359.0,182.3219,182.7498,181.9736,182.6503,159359.0
2025-04-09 09:30:00,180.0,184.68,180.0,184.08,42275.0,179.1079,183.7647,179.1079,183.1677,42275.0
2025-04-09 09:35:00,184.45,184.45,182.33,183.39,9167.0,183.5358,183.5358,181.4263,182.4811,9167.0
2025-04-09 09:40:00,183.51,184.33,182.52,182.53,2770.0,182.6005,183.4164,181.6154,181.6254,2770.0
2025-04-09 09:45:00,182.98,183.45,182.4,182.78,6258.0,182.0731,182.5408,181.496,181.8741,6258.0
2025-04-09 09:50:00,183.32,184.59,183.19,183.89,5733.0,182.4114,183.6751,182.2821,182.9786,5733.0
2025-04-09 09:55:00,183.36,184.35,183.33,183.4,25381.0,182.4512,183.4363,182.4214,182.491,25381.0
2025-04-09 10:00:00,183.39,184.92,183.36,184.66,19043.0,182.4811,184.0035,182.4512,183.7448,19043.0
2025-04-09 10:05:00,184.32,184.55,182.98,183.49,14237.0,183.4065,183.6353,182.0731,182.5806,14237.0
2025-04-09 10:10:00,183.41,183.83,182.0,182.0,9609.0,182.501,182.9189,181.098,181.098,9609.0
2025-04-09 10:15:00,182.17,182.48,181.91,182.25,7020.0,181.2671,181.5756,181.0084,181.3467,7020.0
2025-04-09 10:20:00,182.16,182.69,181.76,182.43,13210.0,181.2572,181.7846,180.8592,181.5259,13210.0
2025-04-09 10:25:00,182.25,182.69,182.02,182.38,27746.0,181.3467,181.7846,181.1179,181.4761,27746.0
2025-04-09 10:30:00,182.59,183.22,182.32,183.21,14686.0,181.6851,182.3119,181.4164,182.302,14686.0
2025-04-09 10:35:00,183.08,183.19,181.9,181.9,9339.0,182.1726,182.2821,180.9985,180.9985,9339.0
2025-04-09 10:40:00,181.9,181.95,181.48,181.5,6807.0,180.9985,181.0482,180.5806,180.6005,6807.0
2025-04-09 10:45:00,181.5,182.13,181.28,181.28,8944.0,180.6005,181.2273,180.3816,180.3816,8944.0
2025-04-09 10:50:00,181.5,181.6,180.37,180.66,6992.0,180.6005,180.7,179.4761,179.7646,6992.0
2025-04-09 10:55:00,180.68,180.83,180.31,180.41,6924.0,179.7845,179.9338,179.4164,179.5159,6924.0
2025-04-09 11:00:00,180.59,181.28,180.44,181.26,15634.0,179.695,180.3816,179.5457,180.3617,15634.0
2025-04-09 11:05:00,181.25,181.73,181.05,181.28,3751.0,180.3517,180.8293,180.1527,180.3816,3751.0
2025-04-09 11:10:00,181.25,181.68,181.06,181.38,4888.0,180.3517,180.7796,180.1626,180.4811,4888.0
2025-04-09 11:15:00,181.18,182.11,181.17,182.02,9641.0,180.282,181.2074,180.2721,181.1179,9641.0
2025-04-09 11:20:00,182.02,182.59,181.81,182.32,8681.0,181.1179,181.6851,180.9089,181.4164,8681.0
2025-04-09 11:25:00,182.09,182.37,181.84,181.86,6482.0,181.1875,181.4661,180.9388,180.9587,6482.0
2025-04-09 11:30:00,181.84,182.26,181.47,181.68,4959.0,180.9388,181.3567,180.5706,180.7796,4959.0
2025-04-09 11:35:00,181.3,181.62,181.08,181.21,5775.0,180.4015,180.7199,180.1825,180.3119,5775.0
2025-04-09 11:40:00,181.14,181.27,180.7,180.82,4489.0,180.2422,180.3716,179.8044,179.9238,4489.0
2025-04-09 11:45:00,180.81,181.46,180.81,181.06,8729.0,179.9139,180.5607,179.9139,180.1626,8729.0
2025-04-09 11:50:00,180.9,181.14,180.59,180.72,8778.0,180.0034,180.2422,179.695,179.8243,8778.0
2025-04-09 11:55:00,180.79,180.79,180.19,180.3,3512.0,179.894,179.894,179.297,179.4064,3512.0
2025-04-09 12:00:00,180.37,180.55,180.04,180.41,6870.0,179.4761,179.6552,179.1477,179.5159,6870.0
2025-04-09 12:05:00,180.33,180.97,180.33,180.95,3916.0,179.4363,180.0731,179.4363,180.0532,3916.0
2025-04-09 12:10:00,180.97,181.81,180.97,181.81,11595.0,180.0731,180.9089,180.0731,180.9089,11595.0
2025-04-09 12:15:00,181.59,182.12,181.51,181.82,11197.0,180.69,181.2174,180.6104,180.9189,11197.0
2025-04-09 12:20:00,181.84,181.9,181.57,181.74,4467.0,180.9388,180.9985,180.6701,180.8393,4467.0
2025-04-09 12:25:00,181.57,181.7,181.14,181.15,6104.0,180.6701,180.7995,180.2422,180.2522,6104.0
2025-04-09 12:30:00,181.06,181.45,180.98,181.3,2113.0,180.1626,180.5507,180.083,180.4015,2113.0
2025-04-09 12:35:00,181.42,181.45,181.03,181.07,2696.0,180.5209,180.5507,180.1328,180.1726,2696.0
2025-04-09 12:40:00,181.11,181.11,180.66,180.67,4625.0,180.2124,180.2124,179.7646,179.7746,4625.0
2025-04-09 12:45:00,180.73,181.22,180.57,181.22,8877.0,179.8343,180.3218,179.6751,180.3218,8877.0
2025-04-09 12:50:00,181.27,181.62,181.15,181.62,5027.0,180.3716,180.7199,180.2522,180.7199,5027.0
2025-04-09 12:55:00,181.47,181.94,181.43,181.45,3364.0,180.5706,181.0383,180.5308,180.5507,3364.0
2025-04-09 13:00:00,181.47,182.95,181.35,182.94,27538.0,180.5706,182.0433,180.4512,182.0333,27538.0
2025-04-09 13:05:00,182.75,182.76,181.77,181.86,5546.0,181.8443,181.8542,180.8691,180.9587,5546.0
2025-04-09 13:10:00,181.84,181.84,181.17,181.53,10178.0,180.9388,180.9388,180.2721,180.6303,10178.0
2025-04-09 13:15:00,181.73,185.34,180.68,185.26,33498.0,180.8293,184.4214,179.7845,184.3418,33498.0
2025-04-09 13:20:00,185.36,189.96,184.21,189.05,65934.0,184.4413,189.0185,183.297,188.113,65934.0
2025-04-09 13:25:00,188.57,191.38,188.53,188.97,69990.0,187.6354,190.4315,187.5956,188.0334,69990.0
2025-04-09 13:30:00,188.97,190.9,188.52,190.68,34105.0,188.0334,189.9539,187.5857,189.735,34105.0
2025-04-09 13:35:00,190.51,192.02,189.68,189.81,45505.0,189.5658,191.0683,188.7399,188.8693,45505.0
2025-04-09 13:40:00,189.81,190.29,189.01,189.51,20979.0,188.8693,189.3469,188.0732,188.5708,20979.0
2025-04-09 13:45:00,189.54,191.53,189.36,190.96,22403.0,188.6006,190.5808,188.4215,190.0136,22403.0
2025-04-09 13:50:00,190.96,191.45,189.76,190.34,22714.0,190.0136,190.5011,188.8195,189.3966,22714.0
2025-04-09 13:55:00,190.34,192.0,189.82,192.0,16378.0,189.3966,191.0484,188.8792,191.0484,16378.0
2025-04-09 14:00:00,191.89,192.91,190.81,190.97,37411.0,190.939,191.9539,189.8643,190.0235,37411.0
2025-04-09 14:05:00,191.17,191.5,189.47,190.15,13979.0,190.2225,190.5509,188.531,189.2076,13979.0
2025-04-09 14:10:00,190.15,191.03,190.02,190.27,20559.0,189.2076,190.0832,189.0782,189.327,20559.0
2025-04-09 14:15:00,190.27,191.55,190.11,190.68,20437.0,189.327,190.6007,189.1678,189.735,20437.0
2025-04-09 14:20:00,190.53,190.65,189.5,190.31,17471.0,189.5857,189.7051,188.5608,189.3668,17471.0
2025-04-09 14:25:00,190.51,191.19,190.03,191.19,16818.0,189.5658,190.2424,189.0882,190.2424,16818.0
2025-04-09 14:30:00,190.85,191.6,189.49,190.23,20399.0,189.9041,190.6504,188.5509,189.2872,20399.0
2025-04-09 14:35:00,190.23,190.92,190.09,190.11,13176.0,189.2872,189.9738,189.1479,189.1678,13176.0
2025-04-09 14:40:00,189.92,190.4,189.05,189.68,10555.0,188.9787,189.4564,188.113,188.7399,10555.0
2025-04-09 14:45:00,189.68,190.76,189.36,190.59,18661.0,188.7399,189.8146,188.4215,189.6454,18661.0
2025-04-09 14:50:00,190.43,191.45,189.78,190.05,15256.0,189.4862,190.5011,188.8394,189.1081,15256.0
2025-04-09 14:55:00,190.32,191.02,189.84,190.11,13591.0,189.3767,190.0733,188.8991,189.1678,13591.0
2025-04-09 15:00:00,190.11,191.73,189.87,191.6,13197.0,189.1678,190.7798,188.929,190.6504,13197.0
2025-04-09 15:05:00,191.6,192.02,191.26,191.75,25428.0,190.6504,191.0683,190.3121,190.7997,25428.0
2025-04-09 15:10:00,191.86,192.5,191.48,192.04,14618.0,190.9091,191.5459,190.531,191.0882,14618.0
2025-04-09 15:15:00,191.71,192.24,191.2,191.72,24142.0,190.7599,191.2872,190.2524,190.7698,24142.0
2025-04-09 15:20:00,191.4,191.83,191.16,191.83,21475.0,190.4514,190.8793,190.2126,190.8793,21475.0
2025-04-09 15:25:00,191.78,192.46,191.55,191.96,21544.0,190.8295,191.5061,190.6007,191.0086,21544.0
2025-04-09 15:30:00,191.92,192.9,191.91,192.5,39981.0,190.9688,191.944,190.9589,191.5459,39981.0
2025-04-09 15:35:00,192.42,192.45,191.23,192.07,28171.0,191.4663,191.4962,190.2822,191.1181,28171.0
2025-04-09 15:40:00,192.07,192.55,191.89,192.38,41937.0,191.1181,191.5957,190.939,191.4265,41937.0
2025-04-09 15:45:00,192.5,192.97,192.24,192.86,46260.0,191.5459,192.0136,191.2872,191.9042,46260.0
2025-04-09 15:50:00,192.95,194.23,192.43,192.49,63095.0,191.9937,193.2674,191.4763,191.536,63095.0
2025-04-09 15:55:00,192.56,193.73,192.23,193.12,189728.0,191.6056,192.7698,191.2773,192.1629,189728.0
2025-04-10 09:30:00,191.81,192.53,190.05,190.53,25186.0,190.8594,191.5758,189.1081,189.5857,25186.0
2025-04-10 09:35:00,190.91,192.24,190.54,191.31,3938.0,189.9638,191.2872,189.5957,190.3618,3938.0
2025-04-10 09:40:00,190.71,191.78,190.63,191.73,1645.0,189.7648,190.8295,189.6852,190.7798,1645.0
2025-04-10 09:45:00,191.73,192.6,191.35,192.41,8948.0,190.7798,191.6454,190.4016,191.4564,8948.0
2025-04-10 09:50:00,192.71,193.48,192.09,192.33,8104.0,191.7549,192.5211,191.138,191.3768,8104.0
2025-04-10 09:55:00,192.48,193.09,191.89,192.77,6897.0,191.526,192.133,190.939,191.8146,6897.0
2025-04-10 10:00:00,192.9,193.49,192.4,193.29,19802.0,191.944,192.531,191.4464,192.332,19802.0
2025-04-10 10:05:00,193.58,193.99,192.6,192.87,12410.0,192.6206,193.0286,191.6454,191.9141,12410.0
2025-04-10 10:10:00,192.86,193.16,192.43,192.55,5435.0,191.9042,192.2027,191.4763,191.5957,5435.0
2025-04-10 10:15:00,193.16,193.36,192.15,192.43,23172.0,192.2027,192.4017,191.1977,191.4763,23172.0
2025-04-10 10:20:00,192.71,192.72,191.78,192.31,7017.0,191.7549,191.7649,190.8295,191.3569,7017.0
2025-04-10 10:25:00,192.31,192.66,192.02,192.18,8241.0,191.3569,191.7052,191.0683,191.2275,8241.0
2025-04-10 10:30:00,192.33,192.96,192.33,192.96,8207.0,191.3768,192.0037,191.3768,192.0037,8207.0
2025-04-10 10:35:00,193.12,193.32,192.6,192.78,10644.0,192.1629,192.3619,191.6454,191.8246,10644.0
2025-04-10 10:40:00,192.86,193.18,192.65,192.92,2500.0,191.9042,192.2226,191.6952,191.9639,2500.0
2025-04-10 10:45:00,192.84,193.05,192.08,192.23,6629.0,191.8843,192.0932,191.128,191.2773,6629.0
2025-04-10 10:50:00,192.2,192.78,191.88,192.33,10822.0,191.2474,191.8246,190.929,191.3768,10822.0
2025-04-10 10:55:00,192.37,192.42,191.78,191.84,24178.0,191.4166,191.4663,190.8295,190.8892,24178.0
2025-04-10 11:00:00,191.77,192.29,191.54,192.19,9142.0,190.8196,191.337,190.5907,191.2375,9142.0
2025-04-10 11:05:00,192.16,192.76,192.15,192.76,4315.0,191.2076,191.8047,191.1977,191.8047,4315.0
2025-04-10 11:10:00,192.8,192.96,192.4,192.51,2826.0,191.8445,192.0037,191.4464,191.5559,2826.0
2025-04-10 11:15:00,192.5,192.51,191.88,192.07,7667.0,191.5459,191.5559,190.929,191.1181,7667.0
2025-04-10 11:20:00,192.07,192.33,192.04,192.18,4818.0,191.1181,191.3768,191.0882,191.2275,4818.0
2025-04-10 11:25:00,192.17,192.57,192.0,192.57,3760.0,191.2176,191.6156,191.0484,191.6156,3760.0
2025-04-10 11:30:00,192.65,192.65,192.01,192.24,8662.0,191.6952,191.6952,191.0584,191.2872,8662.0
2025-04-10 11:35:00,192.25,192.37,191.64,191.73,13162.0,191.2972,191.4166,190.6902,190.7798,13162.0
2025-04-10 11:40:00,191.73,192.05,191.53,191.58,5006.0,190.7798,191.0982,190.5808,190.6305,5006.0
2025-04-10 11:45:00,191.45,192.04,191.39,191.54,8769.0,190.5011,191.0882,190.4414,190.5907,8769.0
2025-04-10 11:50:00,191.62,191.81,191.34,191.57,27994.0,190.6703,190.8594,190.3917,190.6206,27994.0
2025-04-10 11:55:00,191.75,191.96,190.59,190.71,6706.0,190.7997,191.0086,189.6454,189.7648,6706.0
2025-04-10 12:00:00,190.89,190.96,189.75,189.75,4946.0,189.9439,190.0136,188.8096,188.8096,4946.0
2025-04-10 12:05:00,189.78,190.13,189.54,189.85,9205.0,188.8394,189.1877,188.6006,188.9091,9205.0
2025-04-10 12:10:00,189.68,189.82,189.11,189.45,7468.0,188.7399,188.8792,188.1727,188.5111,7468.0
2025-04-10 12:15:00,189.22,189.32,188.43,188.43,5016.0,188.2822,188.3817,187.4961,187.4961,5016.0
2025-04-10 12:20:00,188.34,188.4,187.21,187.89,9769.0,187.4066,187.4663,186.2822,186.9588,9769.0
2025-04-10 12:25:00,187.91,188.32,187.43,187.76,5530.0,186.9787,187.3867,186.5011,186.8294,5530.0
2025-04-10 12:30:00,187.76,189.44,187.76,189.41,13225.0,186.8294,188.5011,186.8294,188.4713,13225.0
2025-04-10 12:35:00,189.39,190.24,188.98,190.0,6804.0,188.4514,189.2971,188.0434,189.0583,6804.0
2025-04-10 12:40:00,189.91,190.0,188.85,189.54,6501.0,188.9688,189.0583,187.914,188.6006,6501.0
2025-04-10 12:45:00,189.43,189.73,188.5,189.73,23221.0,188.4912,188.7897,187.5658,188.7897,23221.0
2025-04-10 12:50:00,189.34,189.56,188.86,189.09,10090.0,188.4016,188.6205,187.924,188.1528,10090.0
2025-04-10 12:55:00,189.09,189.38,188.83,189.2,10908.0,188.1528,188.4414,187.8941,188.2623,10908.0
2025-04-10 13:00:00,189.21,191.25,189.11,190.28,16806.0,188.2722,190.3021,188.1727,189.3369,16806.0
2025-04-10 13:05:00,190.4,190.4,188.37,188.37,8245.0,189.4564,189.4564,187.4364,187.4364,8245.0
2025-04-10 13:10:00,188.17,188.34,187.23,187.73,6019.0,187.2374,187.4066,186.3021,186.7996,6019.0
2025-04-10 13:15:00,187.73,188.14,187.49,187.8,8877.0,186.7996,187.2076,186.5608,186.8692,8877.0
2025-04-10 13:20:00,187.99,187.99,186.63,187.56,13900.0,187.0583,187.0583,185.705,186.6304,13900.0
2025-04-10 13:25:00,187.55,188.67,187.55,188.67,11201.0,186.6205,187.7349,186.6205,187.7349,11201.0
2025-04-10 13:30:00,188.43,189.29,188.41,188.67,14415.0,187.4961,188.3519,187.4762,187.7349,14415.0
2025-04-10 13:35:00,188.66,189.46,188.66,189.06,15127.0,187.725,188.521,187.725,188.123,15127.0
2025-04-10 13:40:00,189.11,190.4,188.93,190.25,11271.0,188.1727,189.4564,187.9936,189.3071,11271.0
2025-04-10 13:45:00,190.33,191.7,190.31,190.46,11848.0,189.3867,190.7499,189.3668,189.5161,11848.0
2025-04-10 13:50:00,190.3,191.04,189.92,190.53,14936.0,189.3568,190.0932,188.9787,189.5857,14936.0
2025-04-10 13:55:00,190.53,191.14,190.53,190.73,19425.0,189.5857,190.1927,189.5857,189.7847,19425.0
2025-04-10 14:00:00,190.73,191.51,190.44,191.2,28914.0,189.7847,190.5608,189.4962,190.2524,28914.0
2025-04-10 14:05:00,191.32,191.57,190.67,190.73,13870.0,190.3718,190.6206,189.725,189.7847,13870.0
2025-04-10 14:10:00,190.78,190.84,190.09,190.15,12068.0,189.8345,189.8942,189.1479,189.2076,12068.0
2025-04-10 14:15:00,190.15,191.13,189.95,190.67,15660.0,189.2076,190.1827,189.0086,189.725,15660.0
2025-04-10 14:20:00,190.92,192.66,190.92,192.42,8792.0,189.9738,191.7052,189.9738,191.4663,8792.0
2025-04-10 14:25:00,192.3,193.04,192.03,192.93,7247.0,191.3469,192.0833,191.0783,191.9738,7247.0
2025-04-10 14:30:00,193.0,193.23,192.68,192.68,8620.0,192.0435,192.2723,191.7251,191.7251,8620.0
2025-04-10 14:35:00,192.24,192.55,192.11,192.54,3163.0,191.2872,191.5957,191.1579,191.5857,3163.0
2025-04-10 14:40:00,192.62,193.18,192.38,193.18,5042.0,191.6653,192.2226,191.4265,192.2226,5042.0
2025-04-10 14:45:00,192.85,192.87,191.63,191.98,11654.0,191.8942,191.9141,190.6803,191.0285,11654.0
2025-04-10 14:50:00,192.2,192.59,191.46,191.46,8609.0,191.2474,191.6355,190.5111,190.5111,8609.0
2025-04-10 14:55:00,191.5,191.95,191.27,191.78,5631.0,190.5509,190.9987,190.322,190.8295,5631.0
2025-04-10 15:00:00,191.65,192.74,191.23,192.59,6496.0,190.7002,191.7848,190.2822,191.6355,6496.0
2025-04-10 15:05:00,192.34,192.48,191.04,191.04,6211.0,191.3867,191.526,190.0932,190.0932,6211.0
2025-04-10 15:10:00,191.13,191.61,191.03,191.28,5011.0,190.1827,190.6604,190.0832,190.332,5011.0
2025-04-10 15:15:00,191.27,192.22,191.07,191.89,17212.0,190.322,191.2673,190.123,190.939,17212.0
2025-04-10 15:20:00,192.04,192.59,191.36,191.37,7002.0,191.0882,191.6355,190.4116,190.4215,7002.0
2025-04-10 15:25:00,191.4,191.81,190.1,190.1,6024.0,190.4514,190.8594,189.1578,189.1578,6024.0
2025-04-10 15:30:00,190.29,191.11,190.28,190.29,14680.0,189.3469,190.1628,189.3369,189.3469,14680.0
2025-04-10 15:35:00,190.27,190.44,189.5,189.5,13605.0,189.327,189.4962,188.5608,188.5608,13605.0
2025-04-10 15:40:00,189.5,189.91,188.3,188.51,24762.0,188.5608,188.9688,187.3668,187.5757,24762.0
2025-04-10 15:45:00,188.72,189.84,188.61,189.54,15250.0,187.7847,188.8991,187.6752,188.6006,15250.0
2025-04-10 15:50:00,189.47,191.08,189.47,190.77,33543.0,188.531,190.133,188.531,189.8245,33543.0
2025-04-10 15:55:00,190.69,191.41,190.05,190.86,95435.0,189.7449,190.4613,189.1081,189.9141,95435.0
2025-04-11 09:30:00,189.42,190.79,187.82,189.13,24723.0,188.4812,189.8444,186.8891,188.1926,24723.0
2025-04-11 09:35:00,188.65,189.12,187.69,188.44,3277.0,187.715,188.1827,186.7598,187.5061,3277.0
2025-04-11 09:40:00,188.8,189.2,188.04,189.06,3692.0,187.8643,188.2623,187.108,188.123,3692.0
2025-04-11 09:45:00,188.88,189.58,188.49,189.36,4366.0,187.9439,188.6404,187.5558,188.4215,4366.0
2025-04-11 09:50:00,189.19,189.54,188.51,188.84,5232.0,188.2523,188.6006,187.5757,187.9041,5232.0
2025-04-11 09:55:00,188.84,188.94,187.69,188.21,7425.0,187.9041,188.0036,186.7598,187.2772,7425.0
2025-04-11 10:00:00,187.69,188.18,187.02,188.18,8047.0,186.7598,187.2474,186.0931,187.2474,8047.0
2025-04-11 10:05:00,188.13,189.3,187.87,189.11,14190.0,187.1976,188.3618,186.9389,188.1727,14190.0
2025-04-11 10:10:00,189.11,189.34,188.42,189.02,6812.0,188.1727,188.4016,187.4862,188.0832,6812.0
2025-04-11 10:15:00,188.87,189.28,188.44,188.44,5529.0,187.9339,188.3419,187.5061,187.5061,5529.0
2025-04-11 10:20:00,188.67,188.67,187.53,187.69,7112.0,187.7349,187.7349,186.6006,186.7598,7112.0
2025-04-11 10:25:00,187.49,187.82,187.17,187.31,6843.0,186.5608,186.8891,186.2424,186.3817,6843.0
2025-04-11 10:30:00,187.49,188.16,187.31,188.16,11031.0,186.5608,187.2275,186.3817,187.2275,11031.0
2025-04-11 10:35:00,188.09,188.49,188.03,188.31,3372.0,187.1578,187.5558,187.0981,187.3767,3372.0
2025-04-11 10:40:00,188.18,189.04,188.1,189.04,5235.0,187.2474,188.1031,187.1678,188.1031,5235.0
2025-04-11 10:45:00,189.43,190.0,189.37,189.39,7081.0,188.4912,189.0583,188.4315,188.4514,7081.0
2025-04-11 10:50:00,189.41,189.41,188.91,189.15,5360.0,188.4713,188.4713,187.9737,188.2125,5360.0
2025-04-11 10:55:00,189.15,189.44,189.0,189.25,7562.0,188.2125,188.5011,188.0633,188.3121,7562.0
2025-04-11 11:00:00,189.25,190.8,189.19,189.39,28049.0,188.3121,189.8544,188.2523,188.4514,28049.0
2025-04-11 11:05:00,189.2,189.2,188.6,189.03,22628.0,188.2623,188.2623,187.6653,188.0931,22628.0
2025-04-11 11:10:00,189.03,189.23,188.34,188.63,23048.0,188.0931,188.2921,187.4066,187.6951,23048.0
2025-04-11 11:15:00,188.4,188.63,187.92,188.52,40572.0,187.4663,187.6951,186.9886,187.5857,40572.0
2025-04-11 11:20:00,188.51,188.8,188.46,188.46,11194.0,187.5757,187.8643,187.526,187.526,11194.0
2025-04-11 11:25:00,188.54,188.87,188.35,188.77,15762.0,187.6056,187.9339,187.4165,187.8344,15762.0
2025-04-11 11:30:00,188.75,189.03,188.21,188.61,28698.0,187.8145,188.0931,187.2772,187.6752,28698.0
2025-04-11 11:35:00,188.47,189.16,188.43,189.16,11783.0,187.5359,188.2225,187.4961,188.2225,11783.0
2025-04-11 11:40:00,188.99,189.35,188.69,189.02,7617.0,188.0533,188.4116,187.7548,188.0832,7617.0
2025-04-11 11:45:00,189.17,189.2,188.55,189.06,7693.0,188.2324,188.2623,187.6155,188.123,7693.0
2025-04-11 11:50:00,189.05,189.58,188.97,189.36,5870.0,188.113,188.6404,188.0334,188.4215,5870.0
2025-04-11 11:55:00,189.25,189.55,189.21,189.45,2967.0,188.3121,188.6106,188.2722,188.5111,2967.0
2025-04-11 12:00:00,189.64,189.64,189.29,189.47,1140.0,188.7001,188.7001,188.3519,188.531,1140.0
2025-04-11 12:05:00,189.72,190.02,189.65,190.02,5320.0,188.7797,189.0782,188.7101,189.0782,5320.0
2025-04-11 12:10:00,190.02,190.48,190.02,190.46,12369.0,189.0782,189.536,189.0782,189.5161,12369.0
2025-04-11 12:15:00,190.48,190.51,190.27,190.27,9406.0,189.536,189.5658,189.327,189.327,9406.0
2025-04-11 12:20:00,190.41,190.43,190.25,190.3,5102.0,189.4663,189.4862,189.3071,189.3568,5102.0
2025-04-11 12:25:00,190.31,190.44,190.11,190.42,8039.0,189.3668,189.4962,189.1678,189.4763,8039.0
2025-04-11 12:30:00,190.62,191.23,190.62,191.07,14053.0,189.6753,190.2822,189.6753,190.123,14053.0
2025-04-11 12:35:00,191.08,191.85,191.07,191.56,16928.0,190.133,190.8992,190.123,190.6106,16928.0
2025-04-11 12:40:00,191.73,191.88,191.33,191.88,3787.0,190.7798,190.929,190.3817,190.929,3787.0
2025-04-11 12:45:00,191.6,192.09,191.48,191.88,18499.0,190.6504,191.138,190.531,190.929,18499.0
2025-04-11 12:50:00,191.81,191.98,191.57,191.8,18833.0,190.8594,191.0285,190.6206,190.8494,18833.0
2025-04-11 12:55:00,191.88,192.04,191.69,191.92,2818.0,190.929,191.0882,190.74,190.9688,2818.0
2025-04-11 13:00:00,191.91,192.14,191.65,191.65,28895.0,190.9589,191.1877,190.7002,190.7002,28895.0
2025-04-11 13:05:00,191.73,192.01,191.59,191.67,8512.0,190.7798,191.0584,190.6405,190.7201,8512.0
2025-04-11 13:10:00,191.69,191.88,191.64,191.69,8366.0,190.74,190.929,190.6902,190.74,8366.0
2025-04-11 13:15:00,191.83,191.86,191.34,191.34,6090.0,190.8793,190.9091,190.3917,190.3917,6090.0
2025-04-11 13:20:00,191.47,192.2,191.46,191.81,6910.0,190.521,191.2474,190.5111,190.8594,6910.0
2025-04-11 13:25:00,191.68,191.68,191.26,191.48,8143.0,190.73,190.73,190.3121,190.531,8143.0
2025-04-11 13:30:00,191.53,191.77,191.29,191.55,4820.0,190.5808,190.8196,190.3419,190.6007,4820.0
2025-04-11 13:35:00,191.56,192.37,191.33,192.27,7287.0,190.6106,191.4166,190.3817,191.3171,7287.0
2025-04-11 13:40:00,192.41,193.1,192.24,192.94,14753.0,191.4564,192.143,191.2872,191.9838,14753.0
2025-04-11 13:45:00,192.83,192.86,192.17,192.29,8223.0,191.8743,191.9042,191.2176,191.337,8223.0
2025-04-11 13:50:00,192.27,192.81,192.12,192.63,13110.0,191.3171,191.8544,191.1678,191.6753,13110.0
2025-04-11 13:55:00,192.58,192.63,191.86,192.01,11973.0,191.6255,191.6753,190.9091,191.0584,11973.0
2025-04-11 14:00:00,192.22,192.22,191.77,191.93,13107.0,191.2673,191.2673,190.8196,190.9788,13107.0
2025-04-11 14:05:00,191.94,191.95,191.37,191.59,7473.0,190.9887,190.9987,190.4215,190.6405,7473.0
2025-04-11 14:10:00,191.4,191.61,191.35,191.41,5061.0,190.4514,190.6604,190.4016,190.4613,5061.0
2025-04-11 14:15:00,191.39,191.69,190.72,190.88,11985.0,190.4414,190.74,189.7748,189.934,11985.0
2025-04-11 14:20:00,190.87,191.29,190.67,191.15,27719.0,189.924,190.3419,189.725,190.2026,27719.0
2025-04-11 14:25:00,191.12,191.39,190.99,191.39,20435.0,190.1728,190.4414,190.0434,190.4414,20435.0
2025-04-11 14:30:00,191.44,191.54,191.26,191.42,20063.0,190.4912,190.5907,190.3121,190.4713,20063.0
2025-04-11 14:35:00,191.27,191.69,190.96,191.66,56612.0,190.322,190.74,190.0136,190.7101,56612.0
2025-04-11 14:40:00,191.69,191.9,191.65,191.76,15403.0,190.74,190.9489,190.7002,190.8096,15403.0
2025-04-11 14:45:00,191.77,192.13,191.77,192.12,14707.0,190.8196,191.1778,190.8196,191.1678,14707.0
2025-04-11 14:50:00,192.15,192.16,191.68,192.1,10280.0,191.1977,191.2076,190.73,191.1479,10280.0
2025-04-11 14:55:00,192.0,192.16,191.57,191.59,8641.0,191.0484,191.2076,190.6206,190.6405,8641.0
2025-04-11 15:00:00,191.73,192.29,191.73,191.82,8208.0,190.7798,191.337,190.7798,190.8693,8208.0
2025-04-11 15:05:00,191.89,192.43,191.72,192.43,4933.0,190.939,191.4763,190.7698,191.4763,4933.0
2025-04-11 15:10:00,192.35,192.64,192.31,192.41,9844.0,191.3967,191.6852,191.3569,191.4564,9844.0
2025-04-11 15:15:00,192.35,192.9,192.3,192.9,5933.0,191.3967,191.944,191.3469,191.944,5933.0
2025-04-11 15:20:00,192.78,192.99,192.61,192.95,5646.0,191.8246,192.0335,191.6554,191.9937,5646.0
2025-04-11 15:25:00,192.96,193.19,192.76,192.86,10296.0,192.0037,192.2325,191.8047,191.9042,10296.0
2025-04-11 15:30:00,192.77,193.01,192.52,192.85,12350.0,191.8146,192.0534,191.5658,191.8942,12350.0
2025-04-11 15:35:00,192.87,192.98,192.5,192.98,9276.0,191.9141,192.0236,191.5459,192.0236,9276.0
2025-04-11 15:40:00,193.06,193.24,192.87,193.09,11958.0,192.1032,192.2823,191.9141,192.133,11958.0
2025-04-11 15:45:00,193.12,193.15,192.81,193.06,14431.0,192.1629,192.1927,191.8544,192.1032,14431.0
2025-04-11 15:50:00,193.15,193.37,192.82,192.86,28127.0,192.1927,192.4116,191.8644,191.9042,28127.0
2025-04-11 15:55:00,192.85,193.07,192.44,192.5,95570.0,191.8942,192.1131,191.4862,191.5459,95570.0
2025-04-14 09:30:00,194.22,195.52,193.37,194.07,22919.0,193.2574,194.551,192.4116,193.1082,22919.0
2025-04-14 09:35:00,194.39,195.2,193.9,194.38,3936.0,193.4266,194.2326,192.939,193.4166,3936.0
2025-04-14 09:40:00,194.64,196.2,194.64,196.02,5132.0,193.6753,195.2276,193.6753,195.0485,5132.0
2025-04-14 09:45:00,195.75,195.93,194.96,195.81,8212.0,194.7798,194.9589,193.9938,194.8395,8212.0
2025-04-14 09:50:00,195.81,196.28,195.81,196.06,3838.0,194.8395,195.3072,194.8395,195.0883,3838.0
2025-04-14 09:55:00,196.35,196.35,194.94,195.33,2800.0,195.3769,195.3769,193.9739,194.3619,2800.0
2025-04-14 10:00:00,195.35,196.02,194.88,195.7,8182.0,194.3818,195.0485,193.9141,194.7301,8182.0
2025-04-14 10:05:00,195.61,195.72,195.33,195.67,3502.0,194.6405,194.75,194.3619,194.7002,3502.0
2025-04-14 10:10:00,195.65,195.65,194.71,194.71,1074.0,194.6803,194.6803,193.745,193.745,1074.0
2025-04-14 10:15:00,194.66,194.77,194.03,194.18,19592.0,193.6952,193.8047,193.0684,193.2176,19592.0
2025-04-14 10:20:00,194.28,194.53,194.04,194.17,11270.0,193.3171,193.5659,193.0783,193.2077,11270.0
2025-04-14 10:25:00,194.38,194.68,194.18,194.67,4890.0,193.4166,193.7151,193.2176,193.7052,4890.0
2025-04-14 10:30:00,194.68,194.82,194.47,194.81,4232.0,193.7151,193.8544,193.5062,193.8445,4232.0
2025-04-14 10:35:00,194.65,195.22,194.65,194.91,6364.0,193.6853,194.2525,193.6853,193.944,6364.0
2025-04-14 10:40:00,194.81,195.47,194.74,195.2,3306.0,193.8445,194.5012,193.7748,194.2326,3306.0
2025-04-14 10:45:00,195.27,195.54,195.12,195.54,6015.0,194.3022,194.5709,194.153,194.5709,6015.0
2025-04-14 10:50:00,195.55,195.97,195.45,195.89,3208.0,194.5808,194.9987,194.4813,194.9191,3208.0
2025-04-14 10:55:00,195.79,195.81,195.44,195.5,7482.0,194.8196,194.8395,194.4714,194.5311,7482.0
2025-04-14 11:00:00,195.53,195.94,195.52,195.94,2983.0,194.5609,194.9689,194.551,194.9689,2983.0
2025-04-14 11:05:00,195.84,196.03,195.63,196.03,4654.0,194.8694,195.0584,194.6604,195.0584,4654.0
2025-04-14 11:10:00,195.92,196.13,195.91,196.09,2112.0,194.949,195.158,194.939,195.1182,2112.0
2025-04-14 11:15:00,196.09,196.18,195.67,195.87,8746.0,195.1182,195.2077,194.7002,194.8992,8746.0
2025-04-14 11:20:00,195.92,196.13,195.75,195.78,7179.0,194.949,195.158,194.7798,194.8097,7179.0
2025-04-14 11:25:00,195.53,195.67,195.13,195.14,8381.0,194.5609,194.7002,194.1629,194.1729,8381.0
2025-04-14 11:30:00,194.91,195.39,194.91,195.39,6688.0,193.944,194.4216,193.944,194.4216,6688.0
2025-04-14 11:35:00,195.4,195.41,194.97,195.02,4004.0,194.4316,194.4415,194.0037,194.0535,4004.0
2025-04-14 11:40:00,194.87,194.98,194.38,194.98,4666.0,193.9042,194.0137,193.4166,194.0137,4666.0
2025-04-14 11:45:00,194.99,195.16,194.83,194.98,21678.0,194.0236,194.1928,193.8644,194.0137,21678.0
2025-04-14 11:50:00,194.98,195.27,194.81,195.24,3050.0,194.0137,194.3022,193.8445,194.2724,3050.0
2025-04-14 11:55:00,195.25,195.3,195.07,195.08,2939.0,194.2823,194.3321,194.1032,194.1132,2939.0
2025-04-14 12:00:00,195.0,195.13,194.83,195.03,6484.0,194.0336,194.1629,193.8644,194.0634,6484.0
2025-04-14 12:05:00,195.03,195.16,194.83,195.07,5486.0,194.0634,194.1928,193.8644,194.1032,5486.0
2025-04-14 12:10:00,195.02,195.28,194.87,195.28,7190.0,194.0535,194.3122,193.9042,194.3122,7190.0
2025-04-14 12:15:00,195.19,195.53,195.19,195.43,7749.0,194.2226,194.5609,194.2226,194.4614,7749.0
2025-04-14 12:20:00,195.44,195.63,195.27,195.42,5422.0,194.4714,194.6604,194.3022,194.4515,5422.0
2025-04-14 12:25:00,195.47,195.72,195.42,195.42,9656.0,194.5012,194.75,194.4515,194.4515,9656.0
2025-04-14 12:30:00,195.46,196.05,195.41,195.91,5510.0,194.4913,195.0783,194.4415,194.939,5510.0
2025-04-14 12:35:00,195.75,196.26,195.75,195.97,20719.0,194.7798,195.2873,194.7798,194.9987,20719.0
2025-04-14 12:40:00,196.06,196.25,195.85,196.07,11792.0,195.0883,195.2774,194.8793,195.0982,11792.0
2025-04-14 12:45:00,196.08,196.49,195.93,196.22,8599.0,195.1082,195.5162,194.9589,195.2475,8599.0
2025-04-14 12:50:00,196.22,196.37,195.83,196.37,5294.0,195.2475,195.3968,194.8594,195.3968,5294.0
2025-04-14 12:55:00,196.34,196.38,196.01,196.14,8983.0,195.3669,195.4067,195.0385,195.1679,8983.0
2025-04-14 13:00:00,196.21,197.44,196.06,196.06,31616.0,195.2376,196.4615,195.0883,195.0883,31616.0
2025-04-14 13:05:00,196.06,196.21,195.86,196.0,6495.0,195.0883,195.2376,194.8893,195.0286,6495.0
2025-04-14 13:10:00,196.0,196.09,195.8,195.96,9793.0,195.0286,195.1182,194.8296,194.9888,9793.0
2025-04-14 13:15:00,195.99,195.99,195.79,195.98,8227.0,195.0186,195.0186,194.8196,195.0087,8227.0
2025-04-14 13:20:00,195.86,195.99,195.75,195.96,5295.0,194.8893,195.0186,194.7798,194.9888,5295.0
2025-04-14 13:25:00,195.92,195.93,195.44,195.47,8024.0,194.949,194.9589,194.4714,194.5012,8024.0
2025-04-14 13:30:00,195.53,195.99,195.41,195.76,7242.0,194.5609,195.0186,194.4415,194.7898,7242.0
2025-04-14 13:35:00,195.78,195.85,195.6,195.85,4657.0,194.8097,194.8793,194.6306,194.8793,4657.0
2025-04-14 13:40:00,195.78,195.85,195.54,195.57,3254.0,194.8097,194.8793,194.5709,194.6007,3254.0
2025-04-14 13:45:00,195.64,195.85,195.46,195.67,5020.0,194.6704,194.8793,194.4913,194.7002,5020.0
2025-04-14 13:50:00,195.83,196.0,195.72,195.87,10865.0,194.8594,195.0286,194.75,194.8992,10865.0
2025-04-14 13:55:00,195.87,196.1,195.8,195.9,5294.0,194.8992,195.1281,194.8296,194.9291,5294.0
2025-04-14 14:00:00,195.69,195.82,195.6,195.69,3701.0,194.7201,194.8495,194.6306,194.7201,3701.0
2025-04-14 14:05:00,195.61,195.93,195.57,195.93,3762.0,194.6405,194.9589,194.6007,194.9589,3762.0
2025-04-14 14:10:00,195.83,196.23,195.82,196.08,5222.0,194.8594,195.2575,194.8495,195.1082,5222.0
2025-04-14 14:15:00,196.14,196.14,195.63,195.68,12544.0,195.1679,195.1679,194.6604,194.7102,12544.0
2025-04-14 14:20:00,195.67,195.94,195.66,195.92,14075.0,194.7002,194.9689,194.6903,194.949,14075.0
2025-04-14 14:25:00,195.84,196.01,195.77,196.01,6450.0,194.8694,195.0385,194.7997,195.0385,6450.0
2025-04-14 14:30:00,196.03,196.16,195.92,196.13,7423.0,195.0584,195.1878,194.949,195.158,7423.0
2025-04-14 14:35:00,196.0,196.21,196.0,196.09,5243.0,195.0286,195.2376,195.0286,195.1182,5243.0
2025-04-14 14:40:00,196.08,196.26,196.07,196.21,2538.0,195.1082,195.2873,195.0982,195.2376,2538.0
2025-04-14 14:45:00,196.19,196.19,195.92,196.15,10588.0,195.2177,195.2177,194.949,195.1779,10588.0
2025-04-14 14:50:00,196.15,196.23,196.03,196.17,7307.0,195.1779,195.2575,195.0584,195.1978,7307.0
2025-04-14 14:55:00,196.17,196.7,196.08,196.63,25206.0,195.1978,195.7251,195.1082,195.6555,25206.0
2025-04-14 15:00:00,196.71,196.9,196.68,196.78,7099.0,195.7351,195.9241,195.7052,195.8047,7099.0
2025-04-14 15:05:00,196.73,196.78,196.63,196.7,15717.0,195.755,195.8047,195.6555,195.7251,15717.0
2025-04-14 15:10:00,196.7,196.9,196.66,196.82,7466.0,195.7251,195.9241,195.6853,195.8445,7466.0
2025-04-14 15:15:00,196.76,197.02,196.61,196.68,7587.0,195.7848,196.0435,195.6356,195.7052,7587.0
2025-04-14 15:20:00,196.69,196.81,196.51,196.72,8235.0,195.7152,195.8346,195.5361,195.745,8235.0
2025-04-14 15:25:00,196.71,196.82,196.38,196.5,9313.0,195.7351,195.8445,195.4067,195.5261,9313.0
2025-04-14 15:30:00,196.5,196.62,196.29,196.46,15388.0,195.5261,195.6455,195.3172,195.4863,15388.0
2025-04-14 15:35:00,196.42,196.73,196.28,196.59,19017.0,195.4465,195.755,195.3072,195.6157,19017.0
2025-04-14 15:40:00,196.59,196.98,196.56,196.77,18412.0,195.6157,196.0037,195.5858,195.7948,18412.0
2025-04-14 15:45:00,196.75,196.83,196.18,196.39,24516.0,195.7749,195.8545,195.2077,195.4167,24516.0
2025-04-14 15:50:00,196.27,196.36,195.84,195.95,34523.0,195.2973,195.3868,194.8694,194.9788,34523.0
2025-04-14 15:55:00,195.88,195.94,195.42,195.46,115481.0,194.9092,194.9689,194.4515,194.4913,115481.0
2025-04-15 09:30:00,196.21,196.91,194.72,195.35,16681.0,195.2376,195.9341,193.7549,194.3818,16681.0
2025-04-15 09:35:00,195.69,196.3,195.69,196.01,1774.0,194.7201,195.3271,194.7201,195.0385,1774.0
2025-04-15 09:40:00,196.51,197.16,196.07,196.92,5930.0,195.5361,196.1828,195.0982,195.944,5930.0
2025-04-15 09:45:00,196.92,197.16,196.54,197.15,3482.0,195.944,196.1828,195.5659,196.1729,3482.0
2025-04-15 09:50:00,197.0,197.37,197.0,197.25,23110.0,196.0236,196.3918,196.0236,196.2724,23110.0
2025-04-15 09:55:00,197.27,197.53,197.18,197.42,5772.0,196.2923,196.551,196.2027,196.4416,5772.0
2025-04-15 10:00:00,197.28,197.92,197.15,197.28,5554.0,196.3023,196.9391,196.1729,196.3023,5554.0
2025-04-15 10:05:00,197.12,197.13,196.64,196.67,4555.0,196.143,196.153,195.6654,195.6953,4555.0
2025-04-15 10:10:00,196.72,197.15,196.66,196.66,12520.0,195.745,196.1729,195.6853,195.6853,12520.0
2025-04-15 10:15:00,196.54,196.54,196.09,196.53,6663.0,195.5659,195.5659,195.1182,195.556,6663.0
2025-04-15 10:20:00,196.34,196.77,196.06,196.46,9792.0,195.3669,195.7948,195.0883,195.4863,9792.0
2025-04-15 10:25:00,196.63,196.78,196.48,196.58,6765.0,195.6555,195.8047,195.5062,195.6057,6765.0
2025-04-15 10:30:00,196.67,196.68,196.47,196.59,2868.0,195.6953,195.7052,195.4963,195.6157,2868.0
2025-04-15 10:35:00,196.68,196.68,196.39,196.51,4546.0,195.7052,195.7052,195.4167,195.5361,4546.0
2025-04-15 10:40:00,196.6,196.77,196.6,196.77,4162.0,195.6256,195.7948,195.6256,195.7948,4162.0
2025-04-15 10:45:00,196.7,196.85,196.31,196.77,5388.0,195.7251,195.8744,195.3371,195.7948,5388.0
2025-04-15 10:50:00,196.76,196.95,196.53,196.85,3951.0,195.7848,195.9739,195.556,195.8744,3951.0
2025-04-15 10:55:00,196.86,197.02,196.54,196.54,5389.0,195.8843,196.0435,195.5659,195.5659,5389.0
2025-04-15 11:00:00,196.53,197.13,196.53,196.87,5832.0,195.556,196.153,195.556,195.8943,5832.0
2025-04-15 11:05:00,196.94,196.94,196.49,196.68,1657.0,195.9639,195.9639,195.5162,195.7052,1657.0
2025-04-15 11:10:00,196.68,196.68,196.51,196.64,1300.0,195.7052,195.7052,195.5361,195.6654,1300.0
2025-04-15 11:15:00,196.66,196.66,196.33,196.5,6236.0,195.6853,195.6853,195.357,195.5261,6236.0
2025-04-15 11:20:00,196.49,196.5,196.43,196.49,1821.0,195.5162,195.5261,195.4565,195.5162,1821.0
2025-04-15 11:25:00,196.49,196.53,196.23,196.23,7422.0,195.5162,195.556,195.2575,195.2575,7422.0
2025-04-15 11:30:00,196.36,196.58,196.2,196.2,3760.0,195.3868,195.6057,195.2276,195.2276,3760.0
2025-04-15 11:35:00,196.2,196.48,196.2,196.43,6927.0,195.2276,195.5062,195.2276,195.4565,6927.0
2025-04-15 11:40:00,196.33,196.41,196.15,196.24,5011.0,195.357,195.4366,195.1779,195.2674,5011.0
2025-04-15 11:45:00,196.23,196.36,196.0,196.14,4781.0,195.2575,195.3868,195.0286,195.1679,4781.0
2025-04-15 11:50:00,196.1,196.3,196.1,196.3,1224.0,195.1281,195.3271,195.1281,195.3271,1224.0
2025-04-15 11:55:00,196.2,196.33,196.2,196.24,1430.0,195.2276,195.357,195.2276,195.2674,1430.0
2025-04-15 12:00:00,196.33,196.45,196.29,196.45,3165.0,195.357,195.4764,195.3172,195.4764,3165.0
2025-04-15 12:05:00,196.36,196.36,195.87,195.95,5531.0,195.3868,195.3868,194.8992,194.9788,5531.0
2025-04-15 12:10:00,195.95,196.02,195.75,195.83,6119.0,194.9788,195.0485,194.7798,194.8594,6119.0
2025-04-15 12:15:00,195.83,195.97,195.69,195.82,3324.0,194.8594,194.9987,194.7201,194.8495,3324.0
2025-04-15 12:20:00,195.79,195.84,195.67,195.67,3730.0,194.8196,194.8694,194.7002,194.7002,3730.0
2025-04-15 12:25:00,195.77,195.8,195.57,195.72,3653.0,194.7997,194.8296,194.6007,194.75,3653.0
2025-04-15 12:30:00,195.81,196.05,195.79,195.85,4823.0,194.8395,195.0783,194.8196,194.8793,4823.0
2025-04-15 12:35:00,195.96,195.96,195.6,195.6,2522.0,194.9888,194.9888,194.6306,194.6306,2522.0
2025-04-15 12:40:00,195.61,195.61,195.49,195.52,1443.0,194.6405,194.6405,194.5211,194.551,1443.0
2025-04-15 12:45:00,195.64,195.87,195.58,195.86,4354.0,194.6704,194.8992,194.6107,194.8893,4354.0
2025-04-15 12:50:00,195.86,195.86,195.57,195.59,3927.0,194.8893,194.8893,194.6007,194.6206,3927.0
2025-04-15 12:55:00,195.53,195.63,195.47,195.57,4799.0,194.5609,194.6604,194.5012,194.6007,4799.0
2025-04-15 13:00:00,195.57,195.68,195.44,195.56,3092.0,194.6007,194.7102,194.4714,194.5908,3092.0
2025-04-15 13:05:00,195.63,195.72,195.34,195.34,2213.0,194.6604,194.75,194.3719,194.3719,2213.0
2025-04-15 13:10:00,195.39,195.5,195.19,195.44,4233.0,194.4216,194.5311,194.2226,194.4714,4233.0
2025-04-15 13:15:00,195.35,195.36,195.02,195.11,4229.0,194.3818,194.3918,194.0535,194.143,4229.0
2025-04-15 13:20:00,195.11,195.21,195.05,195.21,2551.0,194.143,194.2425,194.0833,194.2425,2551.0
2025-04-15 13:25:00,195.09,195.21,194.98,195.08,4137.0,194.1231,194.2425,194.0137,194.1132,4137.0
2025-04-15 13:30:00,195.14,195.28,195.07,195.14,1846.0,194.1729,194.3122,194.1032,194.1729,1846.0
2025-04-15 13:35:00,195.01,195.16,194.79,195.16,25344.0,194.0435,194.1928,193.8246,194.1928,25344.0
2025-04-15 13:40:00,195.2,195.27,195.02,195.08,7628.0,194.2326,194.3022,194.0535,194.1132,7628.0
2025-04-15 13:45:00,195.08,195.58,195.08,195.58,3546.0,194.1132,194.6107,194.1132,194.6107,3546.0
2025-04-15 13:50:00,195.58,195.58,195.13,195.14,7078.0,194.6107,194.6107,194.1629,194.1729,7078.0
2025-04-15 13:55:00,195.07,195.5,195.07,195.5,3500.0,194.1032,194.5311,194.1032,194.5311,3500.0
2025-04-15 14:00:00,195.59,195.6,195.46,195.58,3430.0,194.6206,194.6306,194.4913,194.6107,3430.0
2025-04-15 14:05:00,195.59,195.76,195.46,195.59,12763.0,194.6206,194.7898,194.4913,194.6206,12763.0
2025-04-15 14:10:00,195.65,195.65,195.46,195.52,3526.0,194.6803,194.6803,194.4913,194.551,3526.0
2025-04-15 14:15:00,195.52,195.65,195.44,195.52,8224.0,194.551,194.6803,194.4714,194.551,8224.0
2025-04-15 14:20:00,195.53,195.53,195.42,195.43,5824.0,194.5609,194.5609,194.4515,194.4614,5824.0
2025-04-15 14:25:00,195.46,195.7,195.31,195.31,10872.0,194.4913,194.7301,194.342,194.342,10872.0
2025-04-15 14:30:00,195.31,195.54,195.3,195.42,6528.0,194.342,194.5709,194.3321,194.4515,6528.0
2025-04-15 14:35:00,195.48,195.51,195.21,195.21,3524.0,194.5112,194.541,194.2425,194.2425,3524.0
2025-04-15 14:40:00,195.22,195.36,195.17,195.28,2897.0,194.2525,194.3918,194.2027,194.3122,2897.0
2025-04-15 14:45:00,195.29,195.48,195.28,195.42,21376.0,194.3221,194.5112,194.3122,194.4515,21376.0
2025-04-15 14:50:00,195.42,195.42,195.31,195.37,10933.0,194.4515,194.4515,194.342,194.4017,10933.0
2025-04-15 14:55:00,195.37,195.37,195.3,195.36,3578.0,194.4017,194.4017,194.3321,194.3918,3578.0
2025-04-15 15:00:00,195.3,195.35,195.17,195.29,6435.0,194.3321,194.3818,194.2027,194.3221,6435.0
2025-04-15 15:05:00,195.21,195.26,195.08,195.11,6289.0,194.2425,194.2923,194.1132,194.143,6289.0
2025-04-15 15:10:00,195.1,195.24,194.99,195.12,6173.0,194.1331,194.2724,194.0236,194.153,6173.0
2025-04-15 15:15:00,195.18,195.31,195.09,195.15,12969.0,194.2127,194.342,194.1231,194.1828,12969.0
2025-04-15 15:20:00,195.09,195.16,194.93,195.0,16604.0,194.1231,194.1928,193.9639,194.0336,16604.0
2025-04-15 15:25:00,195.0,195.06,194.84,195.05,9945.0,194.0336,194.0933,193.8743,194.0833,9945.0
2025-04-15 15:30:00,195.02,195.3,194.97,195.3,10798.0,194.0535,194.3321,194.0037,194.3321,10798.0
2025-04-15 15:35:00,195.26,195.26,195.06,195.12,15614.0,194.2923,194.2923,194.0933,194.153,15614.0
2025-04-15 15:40:00,195.12,195.26,195.01,195.17,12314.0,194.153,194.2923,194.0435,194.2027,12314.0
2025-04-15 15:45:00,195.16,195.19,194.86,195.0,35302.0,194.1928,194.2226,193.8942,194.0336,35302.0
2025-04-15 15:50:00,195.0,195.21,194.84,194.96,42896.0,194.0336,194.2425,193.8743,193.9938,42896.0
2025-04-15 15:55:00,194.92,194.92,194.34,194.54,88415.0,193.9539,193.9539,193.3768,193.5758,88415.0
2025-04-16 09:30:00,196.08,196.93,194.54,195.91,29054.0,195.1082,195.954,193.5758,194.939,29054.0
2025-04-16 09:35:00,195.9,196.64,195.19,195.19,28328.0,194.9291,195.6654,194.2226,194.2226,28328.0
2025-04-16 09:40:00,195.28,195.85,194.93,195.75,6196.0,194.3122,194.8793,193.9639,194.7798,6196.0
2025-04-16 09:45:00,195.84,195.85,194.88,195.85,4657.0,194.8694,194.8793,193.9141,194.8793,4657.0
2025-04-16 09:50:00,195.47,195.85,195.19,195.2,11095.0,194.5012,194.8793,194.2226,194.2326,11095.0
2025-04-16 09:55:00,195.19,195.86,195.17,195.45,8285.0,194.2226,194.8893,194.2027,194.4813,8285.0
2025-04-16 10:00:00,195.45,195.69,194.67,195.56,12223.0,194.4813,194.7201,193.7052,194.5908,12223.0
2025-04-16 10:05:00,195.64,195.64,195.2,195.42,10200.0,194.6704,194.6704,194.2326,194.4515,10200.0
2025-04-16 10:10:00,195.42,195.87,195.38,195.61,6253.0,194.4515,194.8992,194.4117,194.6405,6253.0
2025-04-16 10:15:00,195.59,195.6,195.29,195.47,6782.0,194.6206,194.6306,194.3221,194.5012,6782.0
2025-04-16 10:20:00,195.65,195.98,195.56,195.89,8359.0,194.6803,195.0087,194.5908,194.9191,8359.0
2025-04-16 10:25:00,196.04,196.51,195.82,196.06,17015.0,195.0684,195.5361,194.8495,195.0883,17015.0
2025-04-16 10:30:00,196.14,196.3,195.83,196.18,42969.0,195.1679,195.3271,194.8594,195.2077,42969.0
2025-04-16 10:35:00,196.3,196.58,196.16,196.31,68356.0,195.3271,195.6057,195.1878,195.3371,68356.0
2025-04-16 10:40:00,196.31,196.35,196.14,196.21,2378.0,195.3371,195.3769,195.1679,195.2376,2378.0
2025-04-16 10:45:00,196.04,196.04,195.46,195.81,15348.0,195.0684,195.0684,194.4913,194.8395,15348.0
2025-04-16 10:50:00,195.79,196.13,195.69,195.84,15419.0,194.8196,195.158,194.7201,194.8694,15419.0
2025-04-16 10:55:00,195.89,196.46,195.88,196.46,7309.0,194.9191,195.4863,194.9092,195.4863,7309.0
2025-04-16 11:00:00,196.48,196.84,196.31,196.74,4570.0,195.5062,195.8644,195.3371,195.7649,4570.0
2025-04-16 11:05:00,196.58,197.08,196.57,196.9,11466.0,195.6057,196.1032,195.5958,195.9241,11466.0
2025-04-16 11:10:00,196.9,197.13,196.82,197.04,18647.0,195.9241,196.153,195.8445,196.0634,18647.0
2025-04-16 11:15:00,197.04,197.39,197.04,197.11,4326.0,196.0634,196.4117,196.0634,196.1331,4326.0
2025-04-16 11:20:00,197.06,197.06,196.84,196.94,12244.0,196.0833,196.0833,195.8644,195.9639,12244.0
2025-04-16 11:25:00,196.96,197.35,196.95,197.35,6479.0,195.9838,196.3719,195.9739,196.3719,6479.0
2025-04-16 11:30:00,197.31,197.47,196.99,197.47,2413.0,196.3321,196.4913,196.0137,196.4913,2413.0
2025-04-16 11:35:00,197.55,197.67,197.44,197.44,2988.0,196.5709,196.6903,196.4615,196.4615,2988.0
2025-04-16 11:40:00,197.49,197.53,197.29,197.46,14234.0,196.5112,196.551,196.3122,196.4814,14234.0
2025-04-16 11:45:00,197.43,197.72,197.19,197.19,3946.0,196.4515,196.7401,196.2127,196.2127,3946.0
2025-04-16 11:50:00,197.24,197.5,197.24,197.45,7516.0,196.2625,196.5212,196.2625,196.4714,7516.0
2025-04-16 11:55:00,197.54,197.59,197.21,197.34,3886.0,196.561,196.6107,196.2326,196.362,3886.0
2025-04-16 12:00:00,197.33,197.33,197.0,197.09,1509.0,196.352,196.352,196.0236,196.1132,1509.0
2025-04-16 12:05:00,197.02,197.09,196.87,197.09,3152.0,196.0435,196.1132,195.8943,196.1132,3152.0
2025-04-16 12:10:00,196.99,197.16,196.99,197.13,5687.0,196.0137,196.1828,196.0137,196.153,5687.0
2025-04-16 12:15:00,197.13,197.25,197.05,197.05,5132.0,196.153,196.2724,196.0734,196.0734,5132.0
2025-04-16 12:20:00,196.91,196.93,196.73,196.74,7312.0,195.9341,195.954,195.755,195.7649,7312.0
2025-04-16 12:25:00,196.78,196.93,196.69,196.72,3594.0,195.8047,195.954,195.7152,195.745,3594.0
2025-04-16 12:30:00,196.71,196.86,196.64,196.86,6448.0,195.7351,195.8843,195.6654,195.8843,6448.0
2025-04-16 12:35:00,196.76,196.82,196.41,196.41,4881.0,195.7848,195.8445,195.4366,195.4366,4881.0
2025-04-16 12:40:00,196.37,196.5,196.17,196.5,2840.0,195.3968,195.5261,195.1978,195.5261,2840.0
2025-04-16 12:45:00,196.44,196.44,196.16,196.16,10729.0,195.4664,195.4664,195.1878,195.1878,10729.0
2025-04-16 12:50:00,196.16,196.38,196.0,196.37,8739.0,195.1878,195.4067,195.0286,195.3968,8739.0
2025-04-16 12:55:00,196.32,196.39,196.16,196.39,3520.0,195.347,195.4167,195.1878,195.4167,3520.0
2025-04-16 13:00:00,196.41,196.43,196.03,196.19,3538.0,195.4366,195.4565,195.0584,195.2177,3538.0
2025-04-16 13:05:00,196.26,196.35,196.1,196.1,12456.0,195.2873,195.3769,195.1281,195.1281,12456.0
2025-04-16 13:10:00,196.04,196.06,195.75,195.98,2198.0,195.0684,195.0883,194.7798,195.0087,2198.0
2025-04-16 13:15:00,195.87,196.01,195.75,196.01,1404.0,194.8992,195.0385,194.7798,195.0385,1404.0
2025-04-16 13:20:00,195.99,196.07,195.66,195.75,4429.0,195.0186,195.0982,194.6903,194.7798,4429.0
2025-04-16 13:25:00,195.74,196.01,195.62,196.01,4980.0,194.7699,195.0385,194.6505,195.0385,4980.0
2025-04-16 13:30:00,196.03,196.03,194.96,195.18,12454.0,195.0584,195.0584,193.9938,194.2127,12454.0
2025-04-16 13:35:00,195.0,195.2,194.9,194.97,4302.0,194.0336,194.2326,193.934,194.0037,4302.0
2025-04-16 13:40:00,195.02,195.06,194.67,194.76,12186.0,194.0535,194.0933,193.7052,193.7947,12186.0
2025-04-16 13:45:00,194.76,194.76,194.14,194.25,9523.0,193.7947,193.7947,193.1778,193.2873,9523.0
2025-04-16 13:50:00,194.28,194.41,193.87,194.24,5401.0,193.3171,193.4465,192.9092,193.2773,5401.0
2025-04-16 13:55:00,194.26,194.26,193.86,194.0,9642.0,193.2972,193.2972,192.8992,193.0385,9642.0
2025-04-16 14:00:00,194.0,194.5,193.91,194.36,13863.0,193.0385,193.536,192.949,193.3967,13863.0
2025-04-16 14:05:00,194.37,194.65,194.37,194.65,10099.0,193.4067,193.6853,193.4067,193.6853,10099.0
2025-04-16 14:10:00,194.66,194.83,194.63,194.73,4980.0,193.6952,193.8644,193.6654,193.7649,4980.0
2025-04-16 14:15:00,194.9,194.91,194.28,194.48,5501.0,193.934,193.944,193.3171,193.5161,5501.0
2025-04-16 14:20:00,194.41,194.9,194.37,194.81,5784.0,193.4465,193.934,193.4067,193.8445,5784.0
2025-04-16 14:25:00,194.75,194.92,194.63,194.92,4952.0,193.7848,193.9539,193.6654,193.9539,4952.0
2025-04-16 14:30:00,194.81,194.92,194.67,194.76,2383.0,193.8445,193.9539,193.7052,193.7947,2383.0
2025-04-16 14:35:00,194.62,194.75,194.27,194.27,2624.0,193.6554,193.7848,193.3072,193.3072,2624.0
2025-04-16 14:40:00,194.39,194.51,194.13,194.51,3002.0,193.4266,193.546,193.1679,193.546,3002.0
2025-04-16 14:45:00,194.59,194.7,194.58,194.58,1203.0,193.6256,193.735,193.6156,193.6156,1203.0
2025-04-16 14:50:00,194.53,194.73,194.53,194.58,5019.0,193.5659,193.7649,193.5659,193.6156,5019.0
2025-04-16 14:55:00,194.54,194.85,194.54,194.62,6569.0,193.5758,193.8843,193.5758,193.6554,6569.0
2025-04-16 15:00:00,194.64,194.83,194.55,194.59,9644.0,193.6753,193.8644,193.5858,193.6256,9644.0
2025-04-16 15:05:00,194.65,194.75,194.22,194.22,8457.0,193.6853,193.7848,193.2574,193.2574,8457.0
2025-04-16 15:10:00,194.22,194.4,193.96,194.32,5383.0,193.2574,193.4365,192.9987,193.3569,5383.0
2025-04-16 15:15:00,194.24,194.24,193.65,193.65,3550.0,193.2773,193.2773,192.6902,192.6902,3550.0
2025-04-16 15:20:00,193.55,193.77,193.36,193.49,3977.0,192.5907,192.8096,192.4017,192.531,3977.0
2025-04-16 15:25:00,193.45,193.64,193.35,193.35,5937.0,192.4912,192.6803,192.3917,192.3917,5937.0
2025-04-16 15:30:00,193.4,193.72,193.33,193.53,8685.0,192.4415,192.7599,192.3718,192.5708,8685.0
2025-04-16 15:35:00,193.35,193.5,193.17,193.38,9835.0,192.3917,192.541,192.2126,192.4216,9835.0
2025-04-16 15:40:00,193.46,193.61,193.31,193.31,7024.0,192.5012,192.6504,192.3519,192.3519,7024.0
2025-04-16 15:45:00,193.45,193.6,192.92,193.38,9545.0,192.4912,192.6405,191.9639,192.4216,9545.0
2025-04-16 15:50:00,193.46,194.46,193.07,193.98,27060.0,192.5012,193.4962,192.1131,193.0186,27060.0
2025-04-16 15:55:00,193.85,194.52,193.65,194.23,63982.0,192.8893,193.5559,192.6902,193.2674,63982.0
2025-04-17 09:30:00,195.8,196.83,194.0,195.44,166009.0,194.8296,195.8545,193.0385,194.4714,166009.0
2025-04-17 09:35:00,195.43,196.26,194.97,195.74,40822.0,194.4614,195.2873,194.0037,194.7699,40822.0
2025-04-17 09:40:00,195.74,196.42,195.35,196.02,10848.0,194.7699,195.4465,194.3818,195.0485,10848.0
2025-04-17 09:45:00,195.78,195.94,194.69,195.58,8971.0,194.8097,194.9689,193.7251,194.6107,8971.0
2025-04-17 09:50:00,195.59,195.66,195.01,195.13,7254.0,194.6206,194.6903,194.0435,194.1629,7254.0
2025-04-17 09:55:00,195.06,195.51,194.76,195.12,60607.0,194.0933,194.541,193.7947,194.153,60607.0
2025-04-17 10:00:00,195.34,195.68,194.83,195.68,8415.0,194.3719,194.7102,193.8644,194.7102,8415.0
2025-04-17 10:05:00,195.64,195.64,194.87,194.88,3958.0,194.6704,194.6704,193.9042,193.9141,3958.0
2025-04-17 10:10:00,194.87,195.56,194.87,195.14,2480.0,193.9042,194.5908,193.9042,194.1729,2480.0
2025-04-17 10:15:00,195.13,195.13,194.38,194.39,5326.0,194.1629,194.1629,193.4166,193.4266,5326.0
2025-04-17 10:20:00,194.39,194.42,194.0,194.23,4977.0,193.4266,193.4564,193.0385,193.2674,4977.0
2025-04-17 10:25:00,193.99,194.25,193.61,193.88,32981.0,193.0286,193.2873,192.6504,192.9191,32981.0
2025-04-17 10:30:00,193.78,194.35,193.78,194.26,5412.0,192.8196,193.3868,192.8196,193.2972,5412.0
2025-04-17 10:35:00,194.18,194.18,193.53,193.64,6764.0,193.2176,193.2176,192.5708,192.6803,6764.0
2025-04-17 10:40:00,193.62,193.67,193.16,193.51,3091.0,192.6604,192.7101,192.2027,192.5509,3091.0
2025-04-17 10:45:00,193.7,194.45,193.7,194.3,4843.0,192.74,193.4863,192.74,193.337,4843.0
2025-04-17 10:50:00,194.34,194.62,194.34,194.59,6351.0,193.3768,193.6554,193.3768,193.6256,6351.0
2025-04-17 10:55:00,194.4,194.63,194.26,194.27,4814.0,193.4365,193.6654,193.2972,193.3072,4814.0
2025-04-17 11:00:00,194.4,194.97,194.4,194.89,3048.0,193.4365,194.0037,193.4365,193.9241,3048.0
2025-04-17 11:05:00,195.04,195.56,195.04,195.4,8305.0,194.0734,194.5908,194.0734,194.4316,8305.0
2025-04-17 11:10:00,195.4,196.05,195.4,195.71,10290.0,194.4316,195.0783,194.4316,194.74,10290.0
2025-04-17 11:15:00,195.71,195.89,195.65,195.75,2996.0,194.74,194.9191,194.6803,194.7798,2996.0
2025-04-17 11:20:00,195.91,195.91,195.26,195.43,11407.0,194.939,194.939,194.2923,194.4614,11407.0
2025-04-17 11:25:00,195.31,195.32,194.96,195.11,8622.0,194.342,194.352,193.9938,194.143,8622.0
2025-04-17 11:30:00,195.23,195.5,195.09,195.31,4214.0,194.2624,194.5311,194.1231,194.342,4214.0
2025-04-17 11:35:00,195.14,195.27,194.82,195.01,2627.0,194.1729,194.3022,193.8544,194.0435,2627.0
2025-04-17 11:40:00,194.97,195.17,194.82,194.99,5879.0,194.0037,194.2027,193.8544,194.0236,5879.0
2025-04-17 11:45:00,195.0,195.39,194.98,194.98,5936.0,194.0336,194.4216,194.0137,194.0137,5936.0
2025-04-17 11:50:00,194.98,195.39,194.84,195.09,8336.0,194.0137,194.4216,193.8743,194.1231,8336.0
2025-04-17 11:55:00,195.28,195.34,194.93,194.93,3268.0,194.3122,194.3719,193.9639,193.9639,3268.0
2025-04-17 12:00:00,195.15,195.5,194.77,194.89,14775.0,194.1828,194.5311,193.8047,193.9241,14775.0
2025-04-17 12:05:00,194.76,195.39,194.75,195.21,10907.0,193.7947,194.4216,193.7848,194.2425,10907.0
2025-04-17 12:10:00,195.21,195.21,194.53,194.64,8688.0,194.2425,194.2425,193.5659,193.6753,8688.0
2025-04-17 12:15:00,194.64,195.21,194.61,195.14,10799.0,193.6753,194.2425,193.6455,194.1729,10799.0
2025-04-17 12:20:00,195.14,195.71,195.11,195.38,12013.0,194.1729,194.74,194.143,194.4117,12013.0
2025-04-17 12:25:00,195.18,195.58,195.18,195.58,2621.0,194.2127,194.6107,194.2127,194.6107,2621.0
2025-04-17 12:30:00,195.46,195.54,195.28,195.52,2889.0,194.4913,194.5709,194.3122,194.551,2889.0
2025-04-17 12:35:00,195.53,195.62,195.31,195.56,11513.0,194.5609,194.6505,194.342,194.5908,11513.0
2025-04-17 12:40:00,195.56,195.7,195.29,195.46,9177.0,194.5908,194.7301,194.3221,194.4913,9177.0
2025-04-17 12:45:00,195.48,195.86,195.39,195.75,12254.0,194.5112,194.8893,194.4216,194.7798,12254.0
2025-04-17 12:50:00,196.0,196.19,195.85,196.09,7053.0,195.0286,195.2177,194.8793,195.1182,7053.0
2025-04-17 12:55:00,196.07,196.34,195.97,196.22,44316.0,195.0982,195.3669,194.9987,195.2475,44316.0
2025-04-17 13:00:00,196.24,196.24,195.94,196.03,4948.0,195.2674,195.2674,194.9689,195.0584,4948.0
2025-04-17 13:05:00,196.0,196.08,195.73,196.03,7251.0,195.0286,195.1082,194.7599,195.0584,7251.0
2025-04-17 13:10:00,196.11,196.13,195.67,195.67,2033.0,195.1381,195.158,194.7002,194.7002,2033.0
2025-04-17 13:15:00,195.73,195.78,195.38,195.78,4802.0,194.7599,194.8097,194.4117,194.8097,4802.0
2025-04-17 13:20:00,195.73,195.85,195.61,195.78,2603.0,194.7599,194.8793,194.6405,194.8097,2603.0
2025-04-17 13:25:00,195.8,195.97,195.79,195.88,4578.0,194.8296,194.9987,194.8196,194.9092,4578.0
2025-04-17 13:30:00,195.86,196.09,195.73,196.09,5813.0,194.8893,195.1182,194.7599,195.1182,5813.0
2025-04-17 13:35:00,196.1,196.15,195.9,195.99,5770.0,195.1281,195.1779,194.9291,195.0186,5770.0
2025-04-17 13:40:00,195.98,195.99,195.58,195.84,4053.0,195.0087,195.0186,194.6107,194.8694,4053.0
2025-04-17 13:45:00,195.88,196.35,195.88,196.03,8011.0,194.9092,195.3769,194.9092,195.0584,8011.0
2025-04-17 13:50:00,195.97,196.29,195.97,196.2,2407.0,194.9987,195.3172,194.9987,195.2276,2407.0
2025-04-17 13:55:00,196.33,196.34,196.13,196.24,2797.0,195.357,195.3669,195.158,195.2674,2797.0
2025-04-17 14:00:00,196.21,196.56,196.13,196.46,39464.0,195.2376,195.5858,195.158,195.4863,39464.0
2025-04-17 14:05:00,196.49,196.62,196.45,196.45,5010.0,195.5162,195.6455,195.4764,195.4764,5010.0
2025-04-17 14:10:00,196.55,196.7,196.45,196.51,13338.0,195.5759,195.7251,195.4764,195.5361,13338.0
2025-04-17 14:15:00,196.48,196.73,196.46,196.67,4649.0,195.5062,195.755,195.4863,195.6953,4649.0
2025-04-17 14:20:00,196.66,196.71,196.5,196.6,9473.0,195.6853,195.7351,195.5261,195.6256,9473.0
2025-04-17 14:25:00,196.6,196.6,195.76,195.83,7075.0,195.6256,195.6256,194.7898,194.8594,7075.0
2025-04-17 14:30:00,195.81,196.18,195.77,195.96,4755.0,194.8395,195.2077,194.7997,194.9888,4755.0
2025-04-17 14:35:00,196.0,196.39,195.99,196.22,3073.0,195.0286,195.4167,195.0186,195.2475,3073.0
2025-04-17 14:40:00,196.42,196.42,196.06,196.16,10840.0,195.4465,195.4465,195.0883,195.1878,10840.0
2025-04-17 14:45:00,196.15,196.36,196.02,196.11,11313.0,195.1779,195.3868,195.0485,195.1381,11313.0
2025-04-17 14:50:00,196.11,196.34,195.79,196.2,6534.0,195.1381,195.3669,194.8196,195.2276,6534.0
2025-04-17 14:55:00,196.18,196.39,196.1,196.2,5150.0,195.2077,195.4167,195.1281,195.2276,5150.0
2025-04-17 15:00:00,196.07,196.22,195.93,195.98,10667.0,195.0982,195.2475,194.9589,195.0087,10667.0
2025-04-17 15:05:00,195.98,195.98,195.69,195.83,4536.0,195.0087,195.0087,194.7201,194.8594,4536.0
2025-04-17 15:10:00,195.83,195.93,195.38,195.39,7260.0,194.8594,194.9589,194.4117,194.4216,7260.0
2025-04-17 15:15:00,195.38,195.65,195.31,195.6,6402.0,194.4117,194.6803,194.342,194.6306,6402.0
2025-04-17 15:20:00,195.56,195.75,195.25,195.65,11019.0,194.5908,194.7798,194.2823,194.6803,11019.0
2025-04-17 15:25:00,195.61,195.89,195.54,195.54,8864.0,194.6405,194.9191,194.5709,194.5709,8864.0
2025-04-17 15:30:00,195.65,195.86,195.56,195.76,14561.0,194.6803,194.8893,194.5908,194.7898,14561.0
2025-04-17 15:35:00,195.76,195.81,195.09,195.42,10348.0,194.7898,194.8395,194.1231,194.4515,10348.0
2025-04-17 15:40:00,195.44,195.63,195.08,195.38,10367.0,194.4714,194.6604,194.1132,194.4117,10367.0
2025-04-17 15:45:00,195.31,195.5,194.86,194.96,15136.0,194.342,194.5311,193.8942,193.9938,15136.0
2025-04-17 15:50:00,194.81,195.18,194.68,195.06,29724.0,193.8445,194.2127,193.7151,194.0933,29724.0
2025-04-17 15:55:00,195.11,195.11,194.51,194.65,94980.0,194.143,194.143,193.546,193.6853,94980.0
2025-04-21 09:30:00,192.06,192.73,190.73,192.11,20094.0,191.1081,191.7748,189.7847,191.1579,20094.0
2025-04-21 09:35:00,191.66,192.99,191.66,192.59,2822.0,190.7101,192.0335,190.7101,191.6355,2822.0
2025-04-21 09:40:00,192.03,192.55,191.74,192.33,6586.0,191.0783,191.5957,190.7897,191.3768,6586.0
2025-04-21 09:45:00,192.31,192.31,191.75,191.77,2183.0,191.3569,191.3569,190.7997,190.8196,2183.0
2025-04-21 09:50:00,191.61,192.72,191.61,192.72,3136.0,190.6604,191.7649,190.6604,191.7649,3136.0
2025-04-21 09:55:00,192.46,192.57,192.34,192.43,2856.0,191.5061,191.6156,191.3867,191.4763,2856.0
2025-04-21 10:00:00,192.18,192.41,191.65,192.09,15944.0,191.2275,191.4564,190.7002,191.138,15944.0
2025-04-21 10:05:00,192.09,192.1,191.56,191.84,5574.0,191.138,191.1479,190.6106,190.8892,5574.0
2025-04-21 10:10:00,191.97,191.97,191.57,191.86,3821.0,191.0186,191.0186,190.6206,190.9091,3821.0
2025-04-21 10:15:00,191.74,191.74,191.09,191.1,2565.0,190.7897,190.7897,190.1429,190.1529,2565.0
2025-04-21 10:20:00,191.11,191.28,190.97,191.02,2467.0,190.1628,190.332,190.0235,190.0733,2467.0
2025-04-21 10:25:00,190.92,191.27,190.91,191.06,1874.0,189.9738,190.322,189.9638,190.1131,1874.0
2025-04-21 10:30:00,191.24,191.24,190.75,190.76,5145.0,190.2922,190.2922,189.8046,189.8146,5145.0
2025-04-21 10:35:00,190.77,190.92,190.49,190.76,2122.0,189.8245,189.9738,189.5459,189.8146,2122.0
2025-04-21 10:40:00,190.9,190.97,190.51,190.52,4165.0,189.9539,190.0235,189.5658,189.5758,4165.0
2025-04-21 10:45:00,190.62,190.76,190.46,190.46,3927.0,189.6753,189.8146,189.5161,189.5161,3927.0
2025-04-21 10:50:00,190.34,190.53,190.07,190.07,3108.0,189.3966,189.5857,189.128,189.128,3108.0
2025-04-21 10:55:00,189.81,189.9,189.43,189.79,28040.0,188.8693,188.9588,188.4912,188.8494,28040.0
2025-04-21 11:00:00,189.94,190.26,189.79,189.83,12531.0,188.9986,189.317,188.8494,188.8892,12531.0
2025-04-21 11:05:00,190.0,190.07,189.07,189.2,19931.0,189.0583,189.128,188.1329,188.2623,19931.0
2025-04-21 11:10:00,189.17,189.77,189.16,189.55,6939.0,188.2324,188.8295,188.2225,188.6106,6939.0
2025-04-21 11:15:00,189.55,189.55,189.23,189.23,3805.0,188.6106,188.6106,188.2921,188.2921,3805.0
2025-04-21 11:20:00,189.18,189.3,188.85,189.18,11458.0,188.2424,188.3618,187.914,188.2424,11458.0
2025-04-21 11:25:00,189.08,189.27,188.65,188.75,6870.0,188.1429,188.332,187.715,187.8145,6870.0
2025-04-21 11:30:00,188.61,188.74,188.01,188.01,14928.0,187.6752,187.8046,187.0782,187.0782,14928.0
2025-04-21 11:35:00,188.22,188.22,187.9,188.03,7409.0,187.2872,187.2872,186.9687,187.0981,7409.0
2025-04-21 11:40:00,188.05,188.05,187.9,187.98,620.0,187.118,187.118,186.9687,187.0483,620.0
2025-04-21 11:45:00,187.86,187.97,187.6,187.61,4555.0,186.9289,187.0384,186.6702,186.6802,4555.0
2025-04-21 11:50:00,187.66,187.75,187.51,187.65,3225.0,186.7299,186.8195,186.5807,186.72,3225.0
2025-04-21 11:55:00,187.65,187.69,187.29,187.35,1614.0,186.72,186.7598,186.3618,186.4215,1614.0
2025-04-21 12:00:00,187.39,187.44,187.12,187.28,3513.0,186.4613,186.511,186.1926,186.3518,3513.0
2025-04-21 12:05:00,187.17,187.53,187.17,187.52,3919.0,186.2424,186.6006,186.2424,186.5906,3919.0
2025-04-21 12:10:00,187.62,187.75,187.53,187.74,1306.0,186.6901,186.8195,186.6006,186.8095,1306.0
2025-04-21 12:15:00,187.65,187.68,187.33,187.42,2737.0,186.72,186.7498,186.4016,186.4911,2737.0
2025-04-21 12:20:00,187.31,187.48,187.26,187.31,5216.0,186.3817,186.5508,186.3319,186.3817,5216.0
2025-04-21 12:25:00,187.47,187.53,187.36,187.45,2641.0,186.5409,186.6006,186.4314,186.521,2641.0
2025-04-21 12:30:00,187.5,187.62,187.46,187.53,3659.0,186.5707,186.6901,186.5309,186.6006,3659.0
2025-04-21 12:35:00,187.5,187.8,187.49,187.79,1870.0,186.5707,186.8692,186.5608,186.8593,1870.0
2025-04-21 12:40:00,187.72,187.86,187.34,187.34,3532.0,186.7896,186.9289,186.4115,186.4115,3532.0
2025-04-21 12:45:00,187.38,187.5,187.21,187.22,1260.0,186.4513,186.5707,186.2822,186.2921,1260.0
2025-04-21 12:50:00,187.11,187.11,186.71,186.71,895.0,186.1827,186.1827,185.7846,185.7846,895.0
2025-04-21 12:55:00,186.49,186.73,186.43,186.73,3150.0,185.5657,185.8045,185.506,185.8045,3150.0
2025-04-21 13:00:00,186.85,186.91,186.4,186.4,2964.0,185.9239,185.9836,185.4762,185.4762,2964.0
2025-04-21 13:05:00,186.34,186.5,186.24,186.34,5951.0,185.4165,185.5757,185.317,185.4165,5951.0
2025-04-21 13:10:00,186.24,186.24,185.68,185.82,5641.0,185.317,185.317,184.7597,184.8991,5641.0
2025-04-21 13:15:00,185.89,186.33,185.74,186.28,5037.0,184.9687,185.4065,184.8194,185.3568,5037.0
2025-04-21 13:20:00,186.15,186.44,186.14,186.22,1900.0,185.2274,185.516,185.2175,185.2971,1900.0
2025-04-21 13:25:00,186.21,186.21,186.08,186.12,2230.0,185.2871,185.2871,185.1578,185.1976,2230.0
2025-04-21 13:30:00,186.12,186.26,185.94,185.98,4406.0,185.1976,185.3369,185.0185,185.0583,4406.0
2025-04-21 13:35:00,185.99,185.99,185.79,185.79,2720.0,185.0682,185.0682,184.8692,184.8692,2720.0
2025-04-21 13:40:00,185.8,185.81,185.43,185.63,3978.0,184.8791,184.8891,184.511,184.71,3978.0
2025-04-21 13:45:00,185.64,185.77,185.45,185.55,2626.0,184.7199,184.8493,184.5309,184.6304,2626.0
2025-04-21 13:50:00,185.61,185.64,185.49,185.54,2157.0,184.6901,184.7199,184.5707,184.6204,2157.0
2025-04-21 13:55:00,185.58,185.58,185.25,185.36,3202.0,184.6602,184.6602,184.3319,184.4413,3202.0
2025-04-21 14:00:00,185.33,185.33,184.91,184.92,5273.0,184.4115,184.4115,183.9936,184.0035,5273.0
2025-04-21 14:05:00,185.02,185.04,184.67,184.68,5333.0,184.103,184.1229,183.7547,183.7647,5333.0
2025-04-21 14:10:00,184.67,184.86,184.62,184.81,2494.0,183.7547,183.9438,183.705,183.8941,2494.0
2025-04-21 14:15:00,184.76,185.22,184.76,185.21,5095.0,183.8443,184.302,183.8443,184.2921,5095.0
2025-04-21 14:20:00,185.18,185.27,185.06,185.18,2757.0,184.2622,184.3518,184.1428,184.2622,2757.0
2025-04-21 14:25:00,185.17,185.45,185.15,185.37,5512.0,184.2523,184.5309,184.2324,184.4513,5512.0
2025-04-21 14:30:00,185.38,185.5,185.1,185.34,7152.0,184.4612,184.5806,184.1826,184.4214,7152.0
2025-04-21 14:35:00,185.28,185.28,184.93,185.14,2685.0,184.3617,184.3617,184.0135,184.2224,2685.0
2025-04-21 14:40:00,185.16,185.19,184.99,185.1,7711.0,184.2423,184.2722,184.0732,184.1826,7711.0
2025-04-21 14:45:00,185.11,185.45,185.1,185.27,6359.0,184.1926,184.5309,184.1826,184.3518,6359.0
2025-04-21 14:50:00,185.33,185.33,184.88,184.95,4488.0,184.4115,184.4115,183.9637,184.0334,4488.0
2025-04-21 14:55:00,184.95,185.04,184.88,184.96,6130.0,184.0334,184.1229,183.9637,184.0433,6130.0
2025-04-21 15:00:00,184.92,185.57,184.89,185.34,13075.0,184.0035,184.6503,183.9737,184.4214,13075.0
2025-04-21 15:05:00,185.37,185.37,185.07,185.11,4176.0,184.4513,184.4513,184.1528,184.1926,4176.0
2025-04-21 15:10:00,185.23,185.55,185.18,185.45,3073.0,184.312,184.6304,184.2622,184.5309,3073.0
2025-04-21 15:15:00,185.47,185.49,185.36,185.36,2065.0,184.5508,184.5707,184.4413,184.4413,2065.0
2025-04-21 15:20:00,185.4,185.85,185.35,185.85,21050.0,184.4811,184.9289,184.4314,184.9289,21050.0
2025-04-21 15:25:00,185.86,185.95,185.64,185.95,9050.0,184.9389,185.0284,184.7199,185.0284,9050.0
2025-04-21 15:30:00,185.9,185.98,185.76,185.96,11341.0,184.9787,185.0583,184.8393,185.0384,11341.0
2025-04-21 15:35:00,185.92,186.43,185.43,186.21,28173.0,184.9986,185.506,184.511,185.2871,28173.0
2025-04-21 15:40:00,186.21,186.5,186.05,186.35,10605.0,185.2871,185.5757,185.1279,185.4264,10605.0
2025-04-21 15:45:00,186.37,186.54,186.1,186.48,9376.0,185.4463,185.6155,185.1777,185.5558,9376.0
2025-04-21 15:50:00,186.41,187.09,186.41,187.02,29022.0,185.4861,186.1628,185.4861,186.0931,29022.0
2025-04-21 15:55:00,186.95,187.08,186.62,186.95,56094.0,186.0234,186.1528,185.6951,186.0234,56094.0
2025-04-22 09:30:00,190.42,190.42,188.95,189.66,14968.0,189.4763,189.4763,188.0135,188.72,14968.0
2025-04-22 09:35:00,189.81,189.94,189.59,189.6,2307.0,188.8693,188.9986,188.6504,188.6603,2307.0
2025-04-22 09:40:00,190.02,190.48,189.82,190.48,10304.0,189.0782,189.536,188.8792,189.536,10304.0
2025-04-22 09:45:00,190.56,190.99,190.38,190.65,3217.0,189.6156,190.0434,189.4365,189.7051,3217.0
2025-04-22 09:50:00,190.43,190.86,190.06,190.78,5975.0,189.4862,189.9141,189.118,189.8345,5975.0
2025-04-22 09:55:00,190.77,191.42,190.77,190.88,4150.0,189.8245,190.4713,189.8245,189.934,4150.0
2025-04-22 10:00:00,190.86,191.3,190.62,190.87,4874.0,189.9141,190.3519,189.6753,189.924,4874.0
2025-04-22 10:05:00,190.57,190.84,190.48,190.67,2597.0,189.6255,189.8942,189.536,189.725,2597.0
2025-04-22 10:10:00,190.66,190.93,190.63,190.68,3691.0,189.7151,189.9837,189.6852,189.735,3691.0
2025-04-22 10:15:00,190.8,190.8,190.44,190.49,17597.0,189.8544,189.8544,189.4962,189.5459,17597.0
2025-04-22 10:20:00,190.56,190.99,190.46,190.99,6190.0,189.6156,190.0434,189.5161,190.0434,6190.0
2025-04-22 10:25:00,191.04,191.21,190.99,191.21,1827.0,190.0932,190.2623,190.0434,190.2623,1827.0
2025-04-22 10:30:00,191.16,191.31,190.83,190.87,4308.0,190.2126,190.3618,189.8842,189.924,4308.0
2025-04-22 10:35:00,190.82,191.09,190.81,191.06,4643.0,189.8743,190.1429,189.8643,190.1131,4643.0
2025-04-22 10:40:00,191.17,191.39,191.09,191.39,4196.0,190.2225,190.4414,190.1429,190.4414,4196.0
2025-04-22 10:45:00,191.42,191.55,191.15,191.22,3535.0,190.4713,190.6007,190.2026,190.2723,3535.0
2025-04-22 10:50:00,191.29,191.49,191.2,191.26,3517.0,190.3419,190.5409,190.2524,190.3121,3517.0
2025-04-22 10:55:00,191.31,191.65,191.23,191.51,4452.0,190.3618,190.7002,190.2822,190.5608,4452.0
2025-04-22 11:00:00,191.51,191.61,191.41,191.53,2830.0,190.5608,190.6604,190.4613,190.5808,2830.0
2025-04-22 11:05:00,191.53,191.79,191.47,191.72,7349.0,190.5808,190.8395,190.521,190.7698,7349.0
2025-04-22 11:10:00,191.82,192.4,191.77,192.12,11529.0,190.8693,191.4464,190.8196,191.1678,11529.0
2025-04-22 11:15:00,192.35,192.45,192.0,192.13,4051.0,191.3967,191.4962,191.0484,191.1778,4051.0
2025-04-22 11:20:00,192.08,192.43,192.0,192.34,4435.0,191.128,191.4763,191.0484,191.3867,4435.0
2025-04-22 11:25:00,192.37,192.37,192.11,192.19,4270.0,191.4166,191.4166,191.1579,191.2375,4270.0
2025-04-22 11:30:00,192.26,192.47,192.22,192.39,5323.0,191.3071,191.5161,191.2673,191.4365,5323.0
2025-04-22 11:35:00,192.39,192.46,192.24,192.27,9704.0,191.4365,191.5061,191.2872,191.3171,9704.0
2025-04-22 11:40:00,192.38,192.39,192.14,192.31,4942.0,191.4265,191.4365,191.1877,191.3569,4942.0
2025-04-22 11:45:00,192.37,192.39,192.04,192.1,15731.0,191.4166,191.4365,191.0882,191.1479,15731.0
2025-04-22 11:50:00,192.1,192.52,192.1,192.48,4446.0,191.1479,191.5658,191.1479,191.526,4446.0
2025-04-22 11:55:00,192.48,193.05,192.19,192.98,14130.0,191.526,192.0932,191.2375,192.0236,14130.0
2025-04-22 12:00:00,192.99,193.61,192.99,193.61,4473.0,192.0335,192.6504,192.0335,192.6504,4473.0
2025-04-22 12:05:00,193.37,193.44,193.04,193.06,3224.0,192.4116,192.4813,192.0833,192.1032,3224.0
2025-04-22 12:10:00,193.14,193.14,192.85,192.96,4898.0,192.1828,192.1828,191.8942,192.0037,4898.0
2025-04-22 12:15:00,192.87,193.01,192.63,192.77,6054.0,191.9141,192.0534,191.6753,191.8146,6054.0
2025-04-22 12:20:00,192.77,193.12,192.76,193.08,6166.0,191.8146,192.1629,191.8047,192.1231,6166.0
2025-04-22 12:25:00,192.99,193.04,192.73,192.73,2835.0,192.0335,192.0833,191.7748,191.7748,2835.0
2025-04-22 12:30:00,192.83,192.94,192.72,192.72,5508.0,191.8743,191.9838,191.7649,191.7649,5508.0
2025-04-22 12:35:00,192.81,192.99,192.8,192.8,3083.0,191.8544,192.0335,191.8445,191.8445,3083.0
2025-04-22 12:40:00,192.8,192.87,192.69,192.8,7068.0,191.8445,191.9141,191.735,191.8445,7068.0
2025-04-22 12:45:00,192.81,192.89,192.64,192.78,2757.0,191.8544,191.934,191.6852,191.8246,2757.0
2025-04-22 12:50:00,192.71,192.78,192.58,192.7,5188.0,191.7549,191.8246,191.6255,191.745,5188.0
2025-04-22 12:55:00,192.77,192.8,192.5,192.5,2930.0,191.8146,191.8445,191.5459,191.5459,2930.0
2025-04-22 13:00:00,192.58,192.77,192.57,192.71,5586.0,191.6255,191.8146,191.6156,191.7549,5586.0
2025-04-22 13:05:00,192.74,193.08,192.61,192.98,7513.0,191.7848,192.1231,191.6554,192.0236,7513.0
2025-04-22 13:10:00,192.82,192.88,192.39,192.42,4762.0,191.8644,191.9241,191.4365,191.4663,4762.0
2025-04-22 13:15:00,192.41,192.42,191.91,192.21,5359.0,191.4564,191.4663,190.9589,191.2574,5359.0
2025-04-22 13:20:00,192.28,192.31,191.88,191.97,4410.0,191.327,191.3569,190.929,191.0186,4410.0
2025-04-22 13:25:00,192.11,192.31,191.57,191.71,12313.0,191.1579,191.3569,190.6206,190.7599,12313.0
2025-04-22 13:30:00,191.66,191.77,191.33,191.47,5797.0,190.7101,190.8196,190.3817,190.521,5797.0
2025-04-22 13:35:00,191.47,191.85,191.47,191.68,3211.0,190.521,190.8992,190.521,190.73,3211.0
2025-04-22 13:40:00,191.65,191.84,191.46,191.83,17582.0,190.7002,190.8892,190.5111,190.8793,17582.0
2025-04-22 13:45:00,191.83,192.06,191.62,191.96,18820.0,190.8793,191.1081,190.6703,191.0086,18820.0
2025-04-22 13:50:00,191.82,192.0,191.75,192.0,2621.0,190.8693,191.0484,190.7997,191.0484,2621.0
2025-04-22 13:55:00,192.03,192.03,191.55,191.55,4498.0,191.0783,191.0783,190.6007,190.6007,4498.0
2025-04-22 14:00:00,191.65,192.27,191.53,192.05,6948.0,190.7002,191.3171,190.5808,191.0982,6948.0
2025-04-22 14:05:00,192.07,192.58,192.06,192.43,3937.0,191.1181,191.6255,191.1081,191.4763,3937.0
2025-04-22 14:10:00,192.44,192.79,192.44,192.74,3017.0,191.4862,191.8345,191.4862,191.7848,3017.0
2025-04-22 14:15:00,192.71,192.76,192.5,192.55,5305.0,191.7549,191.8047,191.5459,191.5957,5305.0
2025-04-22 14:20:00,192.42,192.87,192.42,192.81,2415.0,191.4663,191.9141,191.4663,191.8544,2415.0
2025-04-22 14:25:00,192.78,192.78,192.48,192.63,1594.0,191.8246,191.8246,191.526,191.6753,1594.0
2025-04-22 14:30:00,192.73,192.97,192.68,192.9,4012.0,191.7748,192.0136,191.7251,191.944,4012.0
2025-04-22 14:35:00,192.86,193.09,192.86,192.88,2478.0,191.9042,192.133,191.9042,191.9241,2478.0
2025-04-22 14:40:00,192.99,193.11,192.94,193.06,1838.0,192.0335,192.1529,191.9838,192.1032,1838.0
2025-04-22 14:45:00,193.08,193.25,193.08,193.17,4549.0,192.1231,192.2922,192.1231,192.2126,4549.0
2025-04-22 14:50:00,193.2,193.34,193.14,193.34,2486.0,192.2425,192.3818,192.1828,192.3818,2486.0
2025-04-22 14:55:00,193.32,193.45,193.27,193.38,5222.0,192.3619,192.4912,192.3121,192.4216,5222.0
2025-04-22 15:00:00,193.36,193.48,193.25,193.4,2971.0,192.4017,192.5211,192.2922,192.4415,2971.0
2025-04-22 15:05:00,193.46,193.51,193.06,193.09,57480.0,192.5012,192.5509,192.1032,192.133,57480.0
2025-04-22 15:10:00,193.08,193.26,193.01,193.2,10641.0,192.1231,192.3022,192.0534,192.2425,10641.0
2025-04-22 15:15:00,193.25,193.32,193.02,193.09,21648.0,192.2922,192.3619,192.0634,192.133,21648.0
2025-04-22 15:20:00,193.09,193.11,192.93,193.03,25898.0,192.133,192.1529,191.9738,192.0733,25898.0
2025-04-22 15:25:00,193.13,193.36,193.04,193.23,12410.0,192.1728,192.4017,192.0833,192.2723,12410.0
2025-04-22 15:30:00,193.15,193.45,193.15,193.44,15866.0,192.1927,192.4912,192.1927,192.4813,15866.0
2025-04-22 15:35:00,193.44,193.8,193.33,193.72,36313.0,192.4813,192.8395,192.3718,192.7599,36313.0
2025-04-22 15:40:00,193.72,194.09,193.55,194.03,29919.0,192.7599,193.1281,192.5907,193.0684,29919.0
2025-04-22 15:45:00,194.03,194.48,194.02,194.44,29114.0,193.0684,193.5161,193.0584,193.4763,29114.0
2025-04-22 15:50:00,194.34,194.43,193.65,193.72,29739.0,193.3768,193.4664,192.6902,192.7599,29739.0
2025-04-22 15:55:00,193.72,194.07,193.66,193.9,103837.0,192.7599,193.1082,192.7002,192.939,103837.0
2025-04-23 09:30:00,194.7,195.2,193.39,193.39,26981.0,193.735,194.2326,192.4315,192.4315,26981.0
2025-04-23 09:35:00,194.37,195.53,192.85,193.67,15816.0,193.4067,194.5609,191.8942,192.7101,15816.0
2025-04-23 09:40:00,194.08,194.88,194.08,194.13,8926.0,193.1181,193.9141,193.1181,193.1679,8926.0
2025-04-23 09:45:00,193.8,194.76,193.8,194.59,7136.0,192.8395,193.7947,192.8395,193.6256,7136.0
2025-04-23 09:50:00,194.61,195.07,194.32,194.33,20429.0,193.6455,194.1032,193.3569,193.3669,20429.0
2025-04-23 09:55:00,194.18,195.19,193.92,195.18,7858.0,193.2176,194.2226,192.9589,194.2127,7858.0
2025-04-23 10:00:00,195.19,195.48,194.45,195.06,8067.0,194.2226,194.5112,193.4863,194.0933,8067.0
2025-04-23 10:05:00,194.79,195.17,194.56,195.16,4839.0,193.8246,194.2027,193.5957,194.1928,4839.0
2025-04-23 10:10:00,195.14,195.35,194.76,194.93,5861.0,194.1729,194.3818,193.7947,193.9639,5861.0
2025-04-23 10:15:00,194.76,194.76,194.01,194.48,5629.0,193.7947,193.7947,193.0485,193.5161,5629.0
2025-04-23 10:20:00,194.44,194.93,194.16,194.85,3957.0,193.4763,193.9639,193.1977,193.8843,3957.0
2025-04-23 10:25:00,194.94,195.49,194.74,194.97,5881.0,193.9739,194.5211,193.7748,194.0037,5881.0
2025-04-23 10:30:00,195.14,196.14,195.14,196.03,13885.0,194.1729,195.1679,194.1729,195.0584,13885.0
2025-04-23 10:35:00,196.02,196.41,195.91,196.13,11061.0,195.0485,195.4366,194.939,195.158,11061.0
2025-04-23 10:40:00,195.91,196.08,195.74,195.98,2964.0,194.939,195.1082,194.7699,195.0087,2964.0
2025-04-23 10:45:00,195.82,196.15,195.34,195.34,1825.0,194.8495,195.1779,194.3719,194.3719,1825.0
2025-04-23 10:50:00,195.34,195.37,194.89,195.24,3281.0,194.3719,194.4017,193.9241,194.2724,3281.0
2025-04-23 10:55:00,194.94,195.11,194.66,194.68,2397.0,193.9739,194.143,193.6952,193.7151,2397.0
2025-04-23 11:00:00,194.81,195.38,194.32,195.38,3947.0,193.8445,194.4117,193.3569,194.4117,3947.0
2025-04-23 11:05:00,195.16,195.25,195.15,195.15,1680.0,194.1928,194.2823,194.1828,194.1828,1680.0
2025-04-23 11:10:00,194.99,195.12,194.81,195.12,3332.0,194.0236,194.153,193.8445,194.153,3332.0
2025-04-23 11:15:00,195.0,195.17,194.92,195.08,1671.0,194.0336,194.2027,193.9539,194.1132,1671.0
2025-04-23 11:20:00,194.93,195.08,194.26,194.82,5699.0,193.9639,194.1132,193.2972,193.8544,5699.0
2025-04-23 11:25:00,194.61,194.77,194.21,194.49,3048.0,193.6455,193.8047,193.2475,193.5261,3048.0
2025-04-23 11:30:00,194.49,194.51,193.94,194.29,4996.0,193.5261,193.546,192.9788,193.3271,4996.0
2025-04-23 11:35:00,194.29,194.49,194.29,194.49,1400.0,193.3271,193.5261,193.3271,193.5261,1400.0
2025-04-23 11:40:00,194.48,194.69,194.38,194.38,4314.0,193.5161,193.7251,193.4166,193.4166,4314.0
2025-04-23 11:45:00,194.3,194.51,194.17,194.22,2398.0,193.337,193.546,193.2077,193.2574,2398.0
2025-04-23 11:50:00,194.1,194.25,193.88,194.09,1393.0,193.138,193.2873,192.9191,193.1281,1393.0
2025-04-23 11:55:00,194.11,194.35,194.1,194.34,1453.0,193.148,193.3868,193.138,193.3768,1453.0
2025-04-23 12:00:00,194.32,194.43,194.18,194.35,1800.0,193.3569,193.4664,193.2176,193.3868,1800.0
2025-04-23 12:05:00,194.27,194.27,193.79,193.92,1342.0,193.3072,193.3072,192.8295,192.9589,1342.0
2025-04-23 12:10:00,193.78,193.92,193.78,193.79,701.0,192.8196,192.9589,192.8196,192.8295,701.0
2025-04-23 12:15:00,193.79,193.79,193.42,193.42,1683.0,192.8295,192.8295,192.4614,192.4614,1683.0
2025-04-23 12:20:00,193.27,193.48,193.27,193.48,1540.0,192.3121,192.5211,192.3121,192.5211,1540.0
2025-04-23 12:25:00,193.4,193.76,193.24,193.71,1571.0,192.4415,192.7997,192.2823,192.7499,1571.0
2025-04-23 12:30:00,193.74,194.26,193.73,194.26,2396.0,192.7798,193.2972,192.7698,193.2972,2396.0
2025-04-23 12:35:00,194.25,194.37,194.17,194.19,2496.0,193.2873,193.4067,193.2077,193.2276,2496.0
2025-04-23 12:40:00,194.17,194.17,193.99,193.99,1225.0,193.2077,193.2077,193.0286,193.0286,1225.0
2025-04-23 12:45:00,194.15,194.26,193.81,193.88,1512.0,193.1878,193.2972,192.8495,192.9191,1512.0
2025-04-23 12:50:00,193.87,193.97,193.86,193.93,827.0,192.9092,193.0087,192.8992,192.9689,827.0
2025-04-23 12:55:00,194.02,194.34,194.02,194.08,2286.0,193.0584,193.3768,193.0584,193.1181,2286.0
2025-04-23 13:00:00,194.1,194.69,193.81,194.61,3090.0,193.138,193.7251,192.8495,193.6455,3090.0
2025-04-23 13:05:00,194.75,195.3,194.61,195.18,2274.0,193.7848,194.3321,193.6455,194.2127,2274.0
2025-04-23 13:10:00,195.3,195.33,195.02,195.09,4037.0,194.3321,194.3619,194.0535,194.1231,4037.0
2025-04-23 13:15:00,195.08,195.34,195.07,195.16,3445.0,194.1132,194.3719,194.1032,194.1928,3445.0
2025-04-23 13:20:00,195.13,195.22,195.1,195.14,2696.0,194.1629,194.2525,194.1331,194.1729,2696.0
2025-04-23 13:25:00,195.04,195.17,194.77,194.77,3232.0,194.0734,194.2027,193.8047,193.8047,3232.0
2025-04-23 13:30:00,194.76,194.84,194.04,194.12,2945.0,193.7947,193.8743,193.0783,193.1579,2945.0
2025-04-23 13:35:00,194.11,194.11,193.88,193.99,1446.0,193.148,193.148,192.9191,193.0286,1446.0
2025-04-23 13:40:00,193.99,194.05,193.81,193.95,1913.0,193.0286,193.0883,192.8495,192.9888,1913.0
2025-04-23 13:45:00,193.91,194.09,193.91,194.08,1819.0,192.949,193.1281,192.949,193.1181,1819.0
2025-04-23 13:50:00,193.97,194.47,193.87,194.37,3689.0,193.0087,193.5062,192.9092,193.4067,3689.0
2025-04-23 13:55:00,194.49,194.56,194.37,194.37,2245.0,193.5261,193.5957,193.4067,193.4067,2245.0
2025-04-23 14:00:00,194.36,194.61,194.1,194.24,2468.0,193.3967,193.6455,193.138,193.2773,2468.0
2025-04-23 14:05:00,194.31,194.31,194.09,194.2,1255.0,193.347,193.347,193.1281,193.2375,1255.0
2025-04-23 14:10:00,194.27,194.46,194.09,194.17,6840.0,193.3072,193.4962,193.1281,193.2077,6840.0
2025-04-23 14:15:00,194.14,194.51,194.13,194.42,2658.0,193.1778,193.546,193.1679,193.4564,2658.0
2025-04-23 14:20:00,194.39,194.6,194.22,194.27,3391.0,193.4266,193.6355,193.2574,193.3072,3391.0
2025-04-23 14:25:00,194.39,194.39,193.85,193.85,1745.0,193.4266,193.4266,192.8893,192.8893,1745.0
2025-04-23 14:30:00,193.97,194.47,193.97,194.2,30884.0,193.0087,193.5062,193.0087,193.2375,30884.0
2025-04-23 14:35:00,194.2,194.4,194.2,194.3,1614.0,193.2375,193.4365,193.2375,193.337,1614.0
2025-04-23 14:40:00,194.33,194.33,193.78,193.78,4192.0,193.3669,193.3669,192.8196,192.8196,4192.0
2025-04-23 14:45:00,193.78,194.0,193.76,194.0,1764.0,192.8196,193.0385,192.7997,193.0385,1764.0
2025-04-23 14:50:00,194.0,194.0,193.76,193.83,1883.0,193.0385,193.0385,192.7997,192.8694,1883.0
2025-04-23 14:55:00,193.83,194.21,193.83,193.99,4945.0,192.8694,193.2475,192.8694,193.0286,4945.0
2025-04-23 15:00:00,193.98,193.98,193.47,193.47,1378.0,193.0186,193.0186,192.5111,192.5111,1378.0
2025-04-23 15:05:00,193.59,193.83,193.59,193.76,1761.0,192.6305,192.8694,192.6305,192.7997,1761.0
2025-04-23 15:10:00,193.72,193.97,193.7,193.7,3401.0,192.7599,193.0087,192.74,192.74,3401.0
2025-04-23 15:15:00,193.67,193.78,193.58,193.71,3987.0,192.7101,192.8196,192.6206,192.7499,3987.0
2025-04-23 15:20:00,193.61,193.65,193.44,193.56,4426.0,192.6504,192.6902,192.4813,192.6007,4426.0
2025-04-23 15:25:00,193.46,194.0,193.43,193.75,7174.0,192.5012,193.0385,192.4713,192.7897,7174.0
2025-04-23 15:30:00,193.91,194.2,193.88,193.92,8437.0,192.949,193.2375,192.9191,192.9589,8437.0
2025-04-23 15:35:00,193.97,194.01,193.73,193.88,9099.0,193.0087,193.0485,192.7698,192.9191,9099.0
2025-04-23 15:40:00,193.79,194.13,193.79,194.03,9791.0,192.8295,193.1679,192.8295,193.0684,9791.0
2025-04-23 15:45:00,194.02,194.51,193.67,194.44,13932.0,193.0584,193.546,192.7101,193.4763,13932.0
2025-04-23 15:50:00,194.48,194.83,194.28,194.78,23692.0,193.5161,193.8644,193.3171,193.8146,23692.0
2025-04-23 15:55:00,194.66,195.06,194.45,194.72,80986.0,193.6952,194.0933,193.4863,193.7549,80986.0
2025-04-24 09:30:00,193.9,193.9,192.34,193.22,14690.0,192.939,192.939,191.3867,192.2624,14690.0
2025-04-24 09:35:00,193.0,193.0,192.4,192.47,2205.0,192.0435,192.0435,191.4464,191.5161,2205.0
2025-04-24 09:40:00,192.95,193.45,192.56,192.76,1595.0,191.9937,192.4912,191.6056,191.8047,1595.0
2025-04-24 09:45:00,192.62,193.46,192.62,193.37,3924.0,191.6653,192.5012,191.6653,192.4116,3924.0
2025-04-24 09:50:00,193.37,193.51,193.04,193.39,5383.0,192.4116,192.5509,192.0833,192.4315,5383.0
2025-04-24 09:55:00,193.39,193.5,192.93,193.06,3569.0,192.4315,192.541,191.9738,192.1032,3569.0
2025-04-24 10:00:00,192.97,193.57,192.79,193.19,10247.0,192.0136,192.6106,191.8345,192.2325,10247.0
2025-04-24 10:05:00,193.23,193.39,192.98,193.39,4015.0,192.2723,192.4315,192.0236,192.4315,4015.0
2025-04-24 10:10:00,193.4,193.7,193.34,193.48,4070.0,192.4415,192.74,192.3818,192.5211,4070.0
2025-04-24 10:15:00,193.32,193.79,193.19,193.79,9486.0,192.3619,192.8295,192.2325,192.8295,9486.0
2025-04-24 10:20:00,193.64,193.83,193.62,193.71,2666.0,192.6803,192.8694,192.6604,192.7499,2666.0
2025-04-24 10:25:00,193.74,194.32,193.73,193.96,5846.0,192.7798,193.3569,192.7698,192.9987,5846.0
2025-04-24 10:30:00,193.87,194.2,193.84,194.16,4761.0,192.9092,193.2375,192.8793,193.1977,4761.0
2025-04-24 10:35:00,193.99,194.39,193.96,194.34,7018.0,193.0286,193.4266,192.9987,193.3768,7018.0
2025-04-24 10:40:00,194.36,194.36,193.83,194.13,3166.0,193.3967,193.3967,192.8694,193.1679,3166.0
2025-04-24 10:45:00,194.12,194.12,193.94,194.01,1223.0,193.1579,193.1579,192.9788,193.0485,1223.0
2025-04-24 10:50:00,194.03,194.23,194.02,194.17,2104.0,193.0684,193.2674,193.0584,193.2077,2104.0
2025-04-24 10:55:00,194.22,194.34,193.98,194.24,3649.0,193.2574,193.3768,193.0186,193.2773,3649.0
2025-04-24 11:00:00,194.02,194.38,194.01,194.38,3429.0,193.0584,193.4166,193.0485,193.4166,3429.0
2025-04-24 11:05:00,194.43,194.43,194.23,194.24,4796.0,193.4664,193.4664,193.2674,193.2773,4796.0
2025-04-24 11:10:00,194.23,194.73,194.2,194.56,4576.0,193.2674,193.7649,193.2375,193.5957,4576.0
2025-04-24 11:15:00,194.62,194.66,194.35,194.35,3182.0,193.6554,193.6952,193.3868,193.3868,3182.0
2025-04-24 11:20:00,194.45,194.6,194.4,194.53,3168.0,193.4863,193.6355,193.4365,193.5659,3168.0
2025-04-24 11:25:00,194.44,194.51,194.31,194.4,2548.0,193.4763,193.546,193.347,193.4365,2548.0
2025-04-24 11:30:00,194.31,194.53,194.26,194.49,4585.0,193.347,193.5659,193.2972,193.5261,4585.0
2025-04-24 11:35:00,194.52,194.52,194.32,194.32,1850.0,193.5559,193.5559,193.3569,193.3569,1850.0
2025-04-24 11:40:00,194.35,194.35,194.2,194.2,1444.0,193.3868,193.3868,193.2375,193.2375,1444.0
2025-04-24 11:45:00,194.19,194.29,194.12,194.22,8828.0,193.2276,193.3271,193.1579,193.2574,8828.0
2025-04-24 11:50:00,194.12,194.77,194.12,194.66,5562.0,193.1579,193.8047,193.1579,193.6952,5562.0
2025-04-24 11:55:00,194.61,194.69,194.49,194.53,3564.0,193.6455,193.7251,193.5261,193.5659,3564.0
2025-04-24 12:00:00,194.57,194.73,194.47,194.73,3826.0,193.6057,193.7649,193.5062,193.7649,3826.0
2025-04-24 12:05:00,194.73,194.75,194.45,194.64,2330.0,193.7649,193.7848,193.4863,193.6753,2330.0
2025-04-24 12:10:00,194.64,194.76,194.64,194.75,1331.0,193.6753,193.7947,193.6753,193.7848,1331.0
2025-04-24 12:15:00,194.85,195.02,194.75,194.93,1197.0,193.8843,194.0535,193.7848,193.9639,1197.0
2025-04-24 12:20:00,195.01,195.16,194.99,195.16,1737.0,194.0435,194.1928,194.0236,194.1928,1737.0
2025-04-24 12:25:00,195.08,195.36,195.03,195.36,4743.0,194.1132,194.3918,194.0634,194.3918,4743.0
2025-04-24 12:30:00,195.35,195.39,195.26,195.39,4392.0,194.3818,194.4216,194.2923,194.4216,4392.0
2025-04-24 12:35:00,195.38,195.45,195.28,195.39,1057.0,194.4117,194.4813,194.3122,194.4216,1057.0
2025-04-24 12:40:00,195.4,195.5,195.31,195.4,4184.0,194.4316,194.5311,194.342,194.4316,4184.0
2025-04-24 12:45:00,195.39,195.49,195.38,195.48,1376.0,194.4216,194.5211,194.4117,194.5112,1376.0
2025-04-24 12:50:00,195.4,195.52,195.36,195.52,2968.0,194.4316,194.551,194.3918,194.551,2968.0
2025-04-24 12:55:00,195.55,195.89,195.55,195.68,3219.0,194.5808,194.9191,194.5808,194.7102,3219.0
2025-04-24 13:00:00,195.68,195.68,195.42,195.42,2756.0,194.7102,194.7102,194.4515,194.4515,2756.0
2025-04-24 13:05:00,195.41,195.47,195.33,195.34,1058.0,194.4415,194.5012,194.3619,194.3719,1058.0
2025-04-24 13:10:00,195.26,195.42,195.22,195.3,899.0,194.2923,194.4515,194.2525,194.3321,899.0
2025-04-24 13:15:00,195.42,195.44,195.2,195.2,2459.0,194.4515,194.4714,194.2326,194.2326,2459.0
2025-04-24 13:20:00,195.17,195.24,195.14,195.14,1689.0,194.2027,194.2724,194.1729,194.1729,1689.0
2025-04-24 13:25:00,195.24,195.26,195.09,195.09,2186.0,194.2724,194.2923,194.1231,194.1231,2186.0
2025-04-24 13:30:00,195.05,195.22,195.0,195.09,4234.0,194.0833,194.2525,194.0336,194.1231,4234.0
2025-04-24 13:35:00,195.0,195.11,194.9,195.11,5542.0,194.0336,194.143,193.934,194.143,5542.0
2025-04-24 13:40:00,195.11,195.11,194.99,195.06,1356.0,194.143,194.143,194.0236,194.0933,1356.0
2025-04-24 13:45:00,195.06,195.23,194.98,195.18,3324.0,194.0933,194.2624,194.0137,194.2127,3324.0
2025-04-24 13:50:00,195.26,195.31,195.07,195.21,2018.0,194.2923,194.342,194.1032,194.2425,2018.0
2025-04-24 13:55:00,195.36,195.36,195.04,195.04,2748.0,194.3918,194.3918,194.0734,194.0734,2748.0
2025-04-24 14:00:00,194.99,195.44,194.99,195.28,4529.0,194.0236,194.4714,194.0236,194.3122,4529.0
2025-04-24 14:05:00,195.36,195.49,195.1,195.11,4451.0,194.3918,194.5211,194.1331,194.143,4451.0
2025-04-24 14:10:00,195.04,195.08,194.82,194.9,3831.0,194.0734,194.1132,193.8544,193.934,3831.0
2025-04-24 14:15:00,194.99,195.08,194.74,194.81,3018.0,194.0236,194.1132,193.7748,193.8445,3018.0
2025-04-24 14:20:00,194.8,194.85,194.67,194.73,3853.0,193.8345,193.8843,193.7052,193.7649,3853.0
2025-04-24 14:25:00,194.77,194.79,194.71,194.79,1037.0,193.8047,193.8246,193.745,193.8246,1037.0
2025-04-24 14:30:00,194.83,195.09,194.83,194.98,3867.0,193.8644,194.1231,193.8644,194.0137,3867.0
2025-04-24 14:35:00,195.13,195.2,194.99,195.14,8057.0,194.1629,194.2326,194.0236,194.1729,8057.0
2025-04-24 14:40:00,195.17,195.3,195.07,195.3,3189.0,194.2027,194.3321,194.1032,194.3321,3189.0
2025-04-24 14:45:00,195.29,195.36,195.22,195.36,3346.0,194.3221,194.3918,194.2525,194.3918,3346.0
2025-04-24 14:50:00,195.34,195.47,195.32,195.38,2198.0,194.3719,194.5012,194.352,194.4117,2198.0
2025-04-24 14:55:00,195.28,195.37,195.13,195.16,3043.0,194.3122,194.4017,194.1629,194.1928,3043.0
2025-04-24 15:00:00,195.11,195.25,195.01,195.06,26523.0,194.143,194.2823,194.0435,194.0933,26523.0
2025-04-24 15:05:00,195.05,195.14,195.01,195.11,3112.0,194.0833,194.1729,194.0435,194.143,3112.0
2025-04-24 15:10:00,194.99,194.99,194.67,194.7,2494.0,194.0236,194.0236,193.7052,193.735,2494.0
2025-04-24 15:15:00,194.79,195.11,194.79,195.02,5554.0,193.8246,194.143,193.8246,194.0535,5554.0
2025-04-24 15:20:00,195.18,195.31,195.04,195.04,3971.0,194.2127,194.342,194.0734,194.0734,3971.0
2025-04-24 15:25:00,195.17,195.31,195.02,195.02,3616.0,194.2027,194.342,194.0535,194.0535,3616.0
2025-04-24 15:30:00,195.14,195.19,194.92,195.01,6013.0,194.1729,194.2226,193.9539,194.0435,6013.0
2025-04-24 15:35:00,194.91,195.37,194.38,195.16,18146.0,193.944,194.4017,193.4166,194.1928,18146.0
2025-04-24 15:40:00,195.13,195.34,195.13,195.29,4134.0,194.1629,194.3719,194.1629,194.3221,4134.0
2025-04-24 15:45:00,195.29,195.31,195.09,195.29,13595.0,194.3221,194.342,194.1231,194.3221,13595.0
2025-04-24 15:50:00,195.3,195.3,194.72,194.89,16635.0,194.3321,194.3321,193.7549,193.9241,16635.0
2025-04-24 15:55:00,194.85,195.01,194.67,194.84,54450.0,193.8843,194.0435,193.7052,193.8743,54450.0
2025-04-25 09:30:00,194.74,194.86,193.33,193.81,13038.0,193.7748,193.8942,192.3718,192.8495,13038.0
2025-04-25 09:35:00,194.28,194.29,194.15,194.15,300.0,193.3171,193.3271,193.1878,193.1878,300.0
2025-04-25 09:40:00,194.16,194.16,193.65,193.66,984.0,193.1977,193.1977,192.6902,192.7002,984.0
2025-04-25 09:45:00,193.69,193.92,192.19,192.45,2481.0,192.73,192.9589,191.2375,191.4962,2481.0
2025-04-25 09:50:00,192.24,192.72,192.11,192.3,3002.0,191.2872,191.7649,191.1579,191.3469,3002.0
2025-04-25 09:55:00,192.39,192.39,191.09,191.09,1906.0,191.4365,191.4365,190.1429,190.1429,1906.0
2025-04-25 10:00:00,191.05,192.32,190.63,191.31,7473.0,190.1031,191.3668,189.6852,190.3618,7473.0
2025-04-25 10:05:00,191.3,191.93,191.3,191.93,5779.0,190.3519,190.9788,190.3519,190.9788,5779.0
2025-04-25 10:10:00,191.78,191.79,191.46,191.74,731.0,190.8295,190.8395,190.5111,190.7897,731.0
2025-04-25 10:15:00,191.64,191.7,191.41,191.5,2257.0,190.6902,190.7499,190.4613,190.5509,2257.0
2025-04-25 10:20:00,191.5,191.69,190.84,191.34,5419.0,190.5509,190.74,189.8942,190.3917,5419.0
2025-04-25 10:25:00,191.46,191.63,191.04,191.42,8317.0,190.5111,190.6803,190.0932,190.4713,8317.0
2025-04-25 10:30:00,191.6,192.15,191.42,191.83,2128.0,190.6504,191.1977,190.4713,190.8793,2128.0
2025-04-25 10:35:00,191.91,192.21,191.84,192.21,3206.0,190.9589,191.2574,190.8892,191.2574,3206.0
2025-04-25 10:40:00,192.0,192.6,192.0,192.44,3506.0,191.0484,191.6454,191.0484,191.4862,3506.0
2025-04-25 10:45:00,192.73,192.9,192.72,192.9,1308.0,191.7748,191.944,191.7649,191.944,1308.0
2025-04-25 10:50:00,193.11,193.15,192.79,192.97,4055.0,192.1529,192.1927,191.8345,192.0136,4055.0
2025-04-25 10:55:00,192.92,192.97,192.74,192.85,2843.0,191.9639,192.0136,191.7848,191.8942,2843.0
2025-04-25 11:00:00,192.97,193.14,192.76,192.86,4146.0,192.0136,192.1828,191.8047,191.9042,4146.0
2025-04-25 11:05:00,192.77,193.09,192.69,192.8,2356.0,191.8146,192.133,191.735,191.8445,2356.0
2025-04-25 11:10:00,192.91,193.08,192.91,193.03,730.0,191.9539,192.1231,191.9539,192.0733,730.0
2025-04-25 11:15:00,192.76,192.76,192.55,192.68,3691.0,191.8047,191.8047,191.5957,191.7251,3691.0
2025-04-25 11:20:00,192.64,192.64,192.5,192.51,1142.0,191.6852,191.6852,191.5459,191.5559,1142.0
2025-04-25 11:25:00,192.59,192.65,192.22,192.23,2904.0,191.6355,191.6952,191.2673,191.2773,2904.0
2025-04-25 11:30:00,192.35,192.44,192.21,192.21,2075.0,191.3967,191.4862,191.2574,191.2574,2075.0
2025-04-25 11:35:00,192.18,192.18,192.08,192.11,1219.0,191.2275,191.2275,191.128,191.1579,1219.0
2025-04-25 11:40:00,192.11,192.33,192.04,192.11,5617.0,191.1579,191.3768,191.0882,191.1579,5617.0
2025-04-25 11:45:00,192.09,192.18,192.0,192.13,8169.0,191.138,191.2275,191.0484,191.1778,8169.0
2025-04-25 11:50:00,192.1,192.36,192.1,192.31,2388.0,191.1479,191.4066,191.1479,191.3569,2388.0
2025-04-25 11:55:00,192.31,192.41,192.3,192.39,1890.0,191.3569,191.4564,191.3469,191.4365,1890.0
2025-04-25 12:00:00,192.33,192.64,192.32,192.56,2478.0,191.3768,191.6852,191.3668,191.6056,2478.0
2025-04-25 12:05:00,192.61,192.78,192.61,192.64,2778.0,191.6554,191.8246,191.6554,191.6852,2778.0
2025-04-25 12:10:00,192.7,192.84,192.7,192.84,1100.0,191.745,191.8843,191.745,191.8843,1100.0
2025-04-25 12:15:00,192.82,192.82,192.59,192.65,1823.0,191.8644,191.8644,191.6355,191.6952,1823.0
2025-04-25 12:20:00,192.78,192.85,192.68,192.84,1540.0,191.8246,191.8942,191.7251,191.8843,1540.0
2025-04-25 12:25:00,192.87,192.89,192.81,192.84,2291.0,191.9141,191.934,191.8544,191.8843,2291.0
2025-04-25 12:30:00,192.84,192.88,192.71,192.73,9409.0,191.8843,191.9241,191.7549,191.7748,9409.0
2025-04-25 12:35:00,192.73,192.76,192.56,192.56,3854.0,191.7748,191.8047,191.6056,191.6056,3854.0
2025-04-25 12:40:00,192.51,192.51,192.32,192.4,2273.0,191.5559,191.5559,191.3668,191.4464,2273.0
2025-04-25 12:45:00,192.4,192.57,192.16,192.56,3385.0,191.4464,191.6156,191.2076,191.6056,3385.0
2025-04-25 12:50:00,192.57,192.57,192.43,192.45,3014.0,191.6156,191.6156,191.4763,191.4962,3014.0
2025-04-25 12:55:00,192.45,192.45,192.29,192.33,1865.0,191.4962,191.4962,191.337,191.3768,1865.0
2025-04-25 13:00:00,192.33,192.5,192.33,192.41,3333.0,191.3768,191.5459,191.3768,191.4564,3333.0
2025-04-25 13:05:00,192.44,192.63,192.43,192.5,3196.0,191.4862,191.6753,191.4763,191.5459,3196.0
2025-04-25 13:10:00,192.59,192.66,192.57,192.59,5100.0,191.6355,191.7052,191.6156,191.6355,5100.0
2025-04-25 13:15:00,192.59,192.68,192.58,192.59,4024.0,191.6355,191.7251,191.6255,191.6355,4024.0
2025-04-25 13:20:00,192.59,192.7,192.42,192.5,10863.0,191.6355,191.745,191.4663,191.5459,10863.0
2025-04-25 13:25:00,192.5,192.58,192.41,192.56,7700.0,191.5459,191.6255,191.4564,191.6056,7700.0
2025-04-25 13:30:00,192.56,192.83,192.52,192.72,6555.0,191.6056,191.8743,191.5658,191.7649,6555.0
2025-04-25 13:35:00,192.72,193.05,192.59,192.64,19270.0,191.7649,192.0932,191.6355,191.6852,19270.0
2025-04-25 13:40:00,192.57,192.84,192.57,192.59,5519.0,191.6156,191.8843,191.6156,191.6355,5519.0
2025-04-25 13:45:00,192.68,192.93,192.55,192.9,4956.0,191.7251,191.9738,191.5957,191.944,4956.0
2025-04-25 13:50:00,192.9,192.9,192.44,192.46,5206.0,191.944,191.944,191.4862,191.5061,5206.0
2025-04-25 13:55:00,192.42,192.54,192.22,192.4,6495.0,191.4663,191.5857,191.2673,191.4464,6495.0
2025-04-25 14:00:00,192.28,192.6,192.28,192.47,3435.0,191.327,191.6454,191.327,191.5161,3435.0
2025-04-25 14:05:00,192.59,192.83,192.51,192.52,9744.0,191.6355,191.8743,191.5559,191.5658,9744.0
2025-04-25 14:10:00,192.65,192.95,192.64,192.88,2168.0,191.6952,191.9937,191.6852,191.9241,2168.0
2025-04-25 14:15:00,192.88,193.06,192.75,193.06,14253.0,191.9241,192.1032,191.7947,192.1032,14253.0
2025-04-25 14:20:00,192.99,193.24,192.98,193.16,5180.0,192.0335,192.2823,192.0236,192.2027,5180.0
2025-04-25 14:25:00,193.16,193.16,193.03,193.09,3903.0,192.2027,192.2027,192.0733,192.133,3903.0
2025-04-25 14:30:00,193.1,193.1,193.04,193.06,1821.0,192.143,192.143,192.0833,192.1032,1821.0
2025-04-25 14:35:00,193.08,193.35,193.07,193.3,7124.0,192.1231,192.3917,192.1131,192.342,7124.0
2025-04-25 14:40:00,193.33,193.33,193.18,193.32,1995.0,192.3718,192.3718,192.2226,192.3619,1995.0
2025-04-25 14:45:00,193.23,193.3,192.93,193.05,4407.0,192.2723,192.342,191.9738,192.0932,4407.0
2025-04-25 14:50:00,192.97,193.07,192.61,192.92,4246.0,192.0136,192.1131,191.6554,191.9639,4246.0
2025-04-25 14:55:00,192.68,192.95,192.67,192.93,4774.0,191.7251,191.9937,191.7151,191.9738,4774.0
2025-04-25 15:00:00,192.87,193.23,192.84,193.23,3137.0,191.9141,192.2723,191.8843,192.2723,3137.0
2025-04-25 15:05:00,193.24,193.38,193.09,193.11,5067.0,192.2823,192.4216,192.133,192.1529,5067.0
2025-04-25 15:10:00,193.16,193.19,192.76,192.76,3195.0,192.2027,192.2325,191.8047,191.8047,3195.0
2025-04-25 15:15:00,192.89,193.08,192.76,193.06,2752.0,191.934,192.1231,191.8047,192.1032,2752.0
2025-04-25 15:20:00,193.05,193.4,193.02,193.38,7926.0,192.0932,192.4415,192.0634,192.4216,7926.0
2025-04-25 15:25:00,193.3,193.34,193.12,193.12,4426.0,192.342,192.3818,192.1629,192.1629,4426.0
2025-04-25 15:30:00,192.98,193.12,192.85,192.9,8319.0,192.0236,192.1629,191.8942,191.944,8319.0
2025-04-25 15:35:00,192.82,193.24,192.42,192.97,20150.0,191.8644,192.2823,191.4663,192.0136,20150.0
2025-04-25 15:40:00,193.0,193.19,192.91,193.11,7820.0,192.0435,192.2325,191.9539,192.1529,7820.0
2025-04-25 15:45:00,193.09,193.12,192.9,193.04,8821.0,192.133,192.1629,191.944,192.0833,8821.0
2025-04-25 15:50:00,192.95,193.38,192.85,193.3,23036.0,191.9937,192.4216,191.8942,192.342,23036.0
2025-04-25 15:55:00,193.23,193.23,192.85,192.91,121150.0,192.2723,192.2723,191.8942,191.9539,121150.0
2025-04-28 09:30:00,193.66,193.67,192.34,193.55,34956.0,192.7002,192.7101,191.3867,192.5907,34956.0
2025-04-28 09:35:00,193.61,194.86,193.34,194.29,6035.0,192.6504,193.8942,192.3818,193.3271,6035.0
2025-04-28 09:40:00,194.28,194.82,193.9,193.92,1006.0,193.3171,193.8544,192.939,192.9589,1006.0
2025-04-28 09:45:00,194.12,194.12,193.36,193.65,3065.0,193.1579,193.1579,192.4017,192.6902,3065.0
2025-04-28 09:50:00,193.74,193.76,193.45,193.45,1185.0,192.7798,192.7997,192.4912,192.4912,1185.0
2025-04-28 09:55:00,193.66,194.18,193.66,193.83,7493.0,192.7002,193.2176,192.7002,192.8694,7493.0
2025-04-28 10:00:00,193.94,194.44,193.93,194.36,6592.0,192.9788,193.4763,192.9689,193.3967,6592.0
2025-04-28 10:05:00,194.36,194.36,193.92,193.96,2676.0,193.3967,193.3967,192.9589,192.9987,2676.0
2025-04-28 10:10:00,193.97,193.97,193.58,193.75,3225.0,193.0087,193.0087,192.6206,192.7897,3225.0
2025-04-28 10:15:00,193.93,194.35,193.86,194.02,2956.0,192.9689,193.3868,192.8992,193.0584,2956.0
2025-04-28 10:20:00,194.09,194.53,194.08,194.5,3472.0,193.1281,193.5659,193.1181,193.536,3472.0
2025-04-28 10:25:00,194.66,194.98,194.48,194.76,6468.0,193.6952,194.0137,193.5161,193.7947,6468.0
2025-04-28 10:30:00,194.57,194.68,194.38,194.51,5154.0,193.6057,193.7151,193.4166,193.546,5154.0
2025-04-28 10:35:00,194.51,194.75,194.41,194.41,2671.0,193.546,193.7848,193.4465,193.4465,2671.0
2025-04-28 10:40:00,194.39,194.77,194.14,194.64,2954.0,193.4266,193.8047,193.1778,193.6753,2954.0
2025-04-28 10:45:00,194.5,194.75,194.5,194.5,1159.0,193.536,193.7848,193.536,193.536,1159.0
2025-04-28 10:50:00,194.82,194.87,194.65,194.86,3055.0,193.8544,193.9042,193.6853,193.8942,3055.0
2025-04-28 10:55:00,194.85,195.21,194.85,195.03,3464.0,193.8843,194.2425,193.8843,194.0634,3464.0
2025-04-28 11:00:00,195.03,195.04,194.87,195.03,1825.0,194.0634,194.0734,193.9042,194.0634,1825.0
2025-04-28 11:05:00,195.04,195.04,194.73,195.04,4640.0,194.0734,194.0734,193.7649,194.0734,4640.0
2025-04-28 11:10:00,195.0,195.16,194.88,195.14,8507.0,194.0336,194.1928,193.9141,194.1729,8507.0
2025-04-28 11:15:00,195.0,195.12,194.59,194.59,6437.0,194.0336,194.153,193.6256,193.6256,6437.0
2025-04-28 11:20:00,194.67,194.67,194.47,194.63,1969.0,193.7052,193.7052,193.5062,193.6654,1969.0
2025-04-28 11:25:00,194.65,194.68,194.56,194.62,2590.0,193.6853,193.7151,193.5957,193.6554,2590.0
2025-04-28 11:30:00,194.67,194.72,194.3,194.33,5921.0,193.7052,193.7549,193.337,193.3669,5921.0
2025-04-28 11:35:00,194.33,194.7,194.33,194.68,1950.0,193.3669,193.735,193.3669,193.7151,1950.0
2025-04-28 11:40:00,194.7,194.85,194.44,194.48,4146.0,193.735,193.8843,193.4763,193.5161,4146.0
2025-04-28 11:45:00,194.44,194.65,194.43,194.56,2565.0,193.4763,193.6853,193.4664,193.5957,2565.0
2025-04-28 11:50:00,194.56,194.85,194.56,194.72,4654.0,193.5957,193.8843,193.5957,193.7549,4654.0
2025-04-28 11:55:00,194.61,194.72,194.53,194.61,3320.0,193.6455,193.7549,193.5659,193.6455,3320.0
2025-04-28 12:00:00,194.61,194.7,194.47,194.7,10381.0,193.6455,193.735,193.5062,193.735,10381.0
2025-04-28 12:05:00,194.59,194.59,194.51,194.55,2003.0,193.6256,193.6256,193.546,193.5858,2003.0
2025-04-28 12:10:00,194.46,194.79,194.46,194.68,2216.0,193.4962,193.8246,193.4962,193.7151,2216.0
2025-04-28 12:15:00,194.74,194.97,194.69,194.83,4708.0,193.7748,194.0037,193.7251,193.8644,4708.0
2025-04-28 12:20:00,194.93,194.94,194.71,194.85,5826.0,193.9639,193.9739,193.745,193.8843,5826.0
2025-04-28 12:25:00,194.84,194.98,194.74,194.74,2225.0,193.8743,194.0137,193.7748,193.7748,2225.0
2025-04-28 12:30:00,194.83,194.98,194.73,194.88,7059.0,193.8644,194.0137,193.7649,193.9141,7059.0
2025-04-28 12:35:00,194.95,195.04,194.85,195.02,5046.0,193.9838,194.0734,193.8843,194.0535,5046.0
2025-04-28 12:40:00,195.03,195.03,194.91,194.99,3652.0,194.0634,194.0634,193.944,194.0236,3652.0
2025-04-28 12:45:00,194.99,195.16,194.87,195.13,5457.0,194.0236,194.1928,193.9042,194.1629,5457.0
2025-04-28 12:50:00,195.11,195.19,194.99,195.05,5809.0,194.143,194.2226,194.0236,194.0833,5809.0
2025-04-28 12:55:00,195.12,195.12,194.8,194.89,3396.0,194.153,194.153,193.8345,193.9241,3396.0
2025-04-28 13:00:00,194.98,195.06,194.92,195.06,1021.0,194.0137,194.0933,193.9539,194.0933,1021.0
2025-04-28 13:05:00,194.94,195.11,194.9,194.96,8728.0,193.9739,194.143,193.934,193.9938,8728.0
2025-04-28 13:10:00,194.89,194.9,194.73,194.73,6628.0,193.9241,193.934,193.7649,193.7649,6628.0
2025-04-28 13:15:00,194.71,194.8,194.57,194.58,3644.0,193.745,193.8345,193.6057,193.6156,3644.0
2025-04-28 13:20:00,194.57,194.67,194.47,194.67,1727.0,193.6057,193.7052,193.5062,193.7052,1727.0
2025-04-28 13:25:00,194.7,194.98,194.66,194.74,6578.0,193.735,194.0137,193.6952,193.7748,6578.0
2025-04-28 13:30:00,194.64,194.69,194.55,194.63,4136.0,193.6753,193.7251,193.5858,193.6654,4136.0
2025-04-28 13:35:00,194.62,194.69,194.54,194.69,1366.0,193.6554,193.7251,193.5758,193.7251,1366.0
2025-04-28 13:40:00,194.79,194.8,194.36,194.48,19076.0,193.8246,193.8345,193.3967,193.5161,19076.0
2025-04-28 13:45:00,194.56,194.61,194.39,194.61,1284.0,193.5957,193.6455,193.4266,193.6455,1284.0
2025-04-28 13:50:00,194.63,194.71,194.47,194.56,2076.0,193.6654,193.745,193.5062,193.5957,2076.0
2025-04-28 13:55:00,194.55,194.81,194.54,194.81,3434.0,193.5858,193.8445,193.5758,193.8445,3434.0
2025-04-28 14:00:00,194.75,194.95,194.74,194.84,3156.0,193.7848,193.9838,193.7748,193.8743,3156.0
2025-04-28 14:05:00,194.84,194.91,194.79,194.87,9508.0,193.8743,193.944,193.8246,193.9042,9508.0
2025-04-28 14:10:00,194.86,194.92,194.74,194.91,7249.0,193.8942,193.9539,193.7748,193.944,7249.0
2025-04-28 14:15:00,194.91,194.91,194.74,194.83,4415.0,193.944,193.944,193.7748,193.8644,4415.0
2025-04-28 14:20:00,194.82,194.98,194.82,194.98,624.0,193.8544,194.0137,193.8544,194.0137,624.0
2025-04-28 14:25:00,194.99,195.12,194.98,195.0,3621.0,194.0236,194.153,194.0137,194.0336,3621.0
2025-04-28 14:30:00,195.02,195.02,194.76,194.76,1902.0,194.0535,194.0535,193.7947,193.7947,1902.0
2025-04-28 14:35:00,194.75,194.89,194.73,194.77,10676.0,193.7848,193.9241,193.7649,193.8047,10676.0
2025-04-28 14:40:00,194.86,194.86,194.7,194.71,3186.0,193.8942,193.8942,193.735,193.745,3186.0
2025-04-28 14:45:00,194.63,194.85,194.61,194.81,5100.0,193.6654,193.8843,193.6455,193.8445,5100.0
2025-04-28 14:50:00,194.86,194.9,194.77,194.84,1607.0,193.8942,193.934,193.8047,193.8743,1607.0
2025-04-28 14:55:00,194.84,194.98,194.81,194.81,12415.0,193.8743,194.0137,193.8445,193.8445,12415.0
2025-04-28 15:00:00,194.79,194.93,194.79,194.82,2052.0,193.8246,193.9639,193.8246,193.8544,2052.0
2025-04-28 15:05:00,194.79,195.0,194.79,195.0,3180.0,193.8246,194.0336,193.8246,194.0336,3180.0
2025-04-28 15:10:00,195.0,195.01,194.85,194.94,7436.0,194.0336,194.0435,193.8843,193.9739,7436.0
2025-04-28 15:15:00,194.92,195.01,194.87,194.87,8753.0,193.9539,194.0435,193.9042,193.9042,8753.0
2025-04-28 15:20:00,194.92,195.12,194.87,195.05,7880.0,193.9539,194.153,193.9042,194.0833,7880.0
2025-04-28 15:25:00,194.99,195.11,194.96,195.06,2914.0,194.0236,194.143,193.9938,194.0933,2914.0
2025-04-28 15:30:00,195.08,195.18,194.98,194.99,8561.0,194.1132,194.2127,194.0137,194.0236,8561.0
2025-04-28 15:35:00,194.95,195.12,194.34,195.03,20554.0,193.9838,194.153,193.3768,194.0634,20554.0
2025-04-28 15:40:00,195.02,195.02,194.41,194.5,56292.0,194.0535,194.0535,193.4465,193.536,56292.0
2025-04-28 15:45:00,194.5,194.74,194.4,194.62,70220.0,193.536,193.7748,193.4365,193.6554,70220.0
2025-04-28 15:50:00,194.7,195.13,194.47,194.98,22656.0,193.735,194.1629,193.5062,194.0137,22656.0
2025-04-28 15:55:00,195.0,195.63,194.98,195.38,57358.0,194.0336,194.6604,194.0137,194.4117,57358.0
2025-04-29 09:30:00,194.74,195.58,194.73,195.29,12600.0,193.7748,194.6107,193.7649,194.3221,12600.0
2025-04-29 09:35:00,195.71,195.97,194.88,195.33,4115.0,194.74,194.9987,193.9141,194.3619,4115.0
2025-04-29 09:40:00,195.64,195.66,195.57,195.58,783.0,194.6704,194.6903,194.6007,194.6107,783.0
2025-04-29 09:45:00,195.56,195.66,194.95,195.54,2551.0,194.5908,194.6903,193.9838,194.5709,2551.0
2025-04-29 09:50:00,195.54,195.99,195.5,195.5,512.0,194.5709,195.0186,194.5311,194.5311,512.0
2025-04-29 09:55:00,195.45,196.22,195.45,195.94,2404.0,194.4813,195.2475,194.4813,194.9689,2404.0
2025-04-29 10:00:00,195.85,196.42,195.75,195.9,14776.0,194.8793,195.4465,194.7798,194.9291,14776.0
2025-04-29 10:05:00,196.01,196.4,195.94,196.4,3037.0,195.0385,195.4266,194.9689,195.4266,3037.0
2025-04-29 10:10:00,196.36,196.36,195.49,195.5,5323.0,195.3868,195.3868,194.5211,194.5311,5323.0
2025-04-29 10:15:00,195.61,195.61,195.15,195.15,1152.0,194.6405,194.6405,194.1828,194.1828,1152.0
2025-04-29 10:20:00,195.6,195.66,195.37,195.37,1560.0,194.6306,194.6903,194.4017,194.4017,1560.0
2025-04-29 10:25:00,195.52,195.75,195.51,195.69,2292.0,194.551,194.7798,194.541,194.7201,2292.0
2025-04-29 10:30:00,195.69,195.69,195.37,195.49,4560.0,194.7201,194.7201,194.4017,194.5211,4560.0
2025-04-29 10:35:00,195.47,195.98,195.46,195.81,2850.0,194.5012,195.0087,194.4913,194.8395,2850.0
2025-04-29 10:40:00,195.82,196.16,195.81,196.16,4279.0,194.8495,195.1878,194.8395,195.1878,4279.0
2025-04-29 10:45:00,196.12,196.26,196.11,196.18,1097.0,195.148,195.2873,195.1381,195.2077,1097.0
2025-04-29 10:50:00,196.18,196.4,196.04,196.4,1655.0,195.2077,195.4266,195.0684,195.4266,1655.0
2025-04-29 10:55:00,196.44,196.53,196.34,196.49,10728.0,195.4664,195.556,195.3669,195.5162,10728.0
2025-04-29 11:00:00,196.52,196.62,196.1,196.13,4669.0,195.546,195.6455,195.1281,195.158,4669.0
2025-04-29 11:05:00,196.14,196.65,196.13,196.65,4106.0,195.1679,195.6754,195.158,195.6754,4106.0
2025-04-29 11:10:00,196.67,196.72,196.36,196.47,2333.0,195.6953,195.745,195.3868,195.4963,2333.0
2025-04-29 11:15:00,196.52,196.54,196.18,196.3,3187.0,195.546,195.5659,195.2077,195.3271,3187.0
2025-04-29 11:20:00,196.28,196.29,196.0,196.09,2615.0,195.3072,195.3172,195.0286,195.1182,2615.0
2025-04-29 11:25:00,196.06,196.55,196.05,196.55,1155.0,195.0883,195.5759,195.0783,195.5759,1155.0
2025-04-29 11:30:00,196.41,196.41,195.92,196.09,1841.0,195.4366,195.4366,194.949,195.1182,1841.0
2025-04-29 11:35:00,195.96,196.19,195.95,196.19,635.0,194.9888,195.2177,194.9788,195.2177,635.0
2025-04-29 11:40:00,196.13,196.31,196.04,196.31,1244.0,195.158,195.3371,195.0684,195.3371,1244.0
2025-04-29 11:45:00,196.11,196.37,196.11,196.3,2850.0,195.1381,195.3968,195.1381,195.3271,2850.0
2025-04-29 11:50:00,196.38,196.39,196.22,196.33,2839.0,195.4067,195.4167,195.2475,195.357,2839.0
2025-04-29 11:55:00,196.34,196.37,196.12,196.23,3949.0,195.3669,195.3968,195.148,195.2575,3949.0
2025-04-29 12:00:00,196.22,196.61,196.22,196.61,1009.0,195.2475,195.6356,195.2475,195.6356,1009.0
2025-04-29 12:05:00,196.54,197.0,196.54,197.0,4499.0,195.5659,196.0236,195.5659,196.0236,4499.0
2025-04-29 12:10:00,197.06,197.32,197.03,197.29,4570.0,196.0833,196.3421,196.0535,196.3122,4570.0
2025-04-29 12:15:00,197.29,197.63,197.23,197.53,8176.0,196.3122,196.6505,196.2525,196.551,8176.0
2025-04-29 12:20:00,197.53,197.53,197.08,197.13,4501.0,196.551,196.551,196.1032,196.153,4501.0
2025-04-29 12:25:00,197.08,197.46,197.06,197.22,10063.0,196.1032,196.4814,196.0833,196.2426,10063.0
2025-04-29 12:30:00,197.3,197.36,197.04,197.36,5032.0,196.3222,196.3819,196.0634,196.3819,5032.0
2025-04-29 12:35:00,197.37,197.37,197.02,197.02,10098.0,196.3918,196.3918,196.0435,196.0435,10098.0
2025-04-29 12:40:00,197.08,197.15,196.98,197.14,14737.0,196.1032,196.1729,196.0037,196.1629,14737.0
2025-04-29 12:45:00,197.09,197.09,196.59,196.7,11233.0,196.1132,196.1132,195.6157,195.7251,11233.0
2025-04-29 12:50:00,196.63,196.72,196.55,196.72,20699.0,195.6555,195.745,195.5759,195.745,20699.0
2025-04-29 12:55:00,196.72,196.9,196.68,196.83,4802.0,195.745,195.9241,195.7052,195.8545,4802.0
2025-04-29 13:00:00,196.92,197.01,196.86,197.01,2132.0,195.944,196.0336,195.8843,196.0336,2132.0
2025-04-29 13:05:00,197.11,197.18,197.05,197.06,5848.0,196.1331,196.2027,196.0734,196.0833,5848.0
2025-04-29 13:10:00,197.06,197.27,196.95,197.27,7845.0,196.0833,196.2923,195.9739,196.2923,7845.0
2025-04-29 13:15:00,197.24,197.44,197.23,197.36,4404.0,196.2625,196.4615,196.2525,196.3819,4404.0
2025-04-29 13:20:00,197.36,197.46,197.36,197.36,1324.0,196.3819,196.4814,196.3819,196.3819,1324.0
2025-04-29 13:25:00,197.42,197.59,197.32,197.59,2425.0,196.4416,196.6107,196.3421,196.6107,2425.0
2025-04-29 13:30:00,197.59,197.69,197.49,197.61,6035.0,196.6107,196.7102,196.5112,196.6306,6035.0
2025-04-29 13:35:00,197.69,197.77,197.51,197.77,1678.0,196.7102,196.7898,196.5311,196.7898,1678.0
2025-04-29 13:40:00,197.81,197.97,197.81,197.97,1942.0,196.8296,196.9888,196.8296,196.9888,1942.0
2025-04-29 13:45:00,197.92,198.1,197.86,198.09,6695.0,196.9391,197.1182,196.8794,197.1082,6695.0
2025-04-29 13:50:00,198.09,198.12,197.98,198.04,5610.0,197.1082,197.1381,196.9988,197.0585,5610.0
2025-04-29 13:55:00,198.0,198.15,197.94,198.09,5920.0,197.0187,197.1679,196.959,197.1082,5920.0
2025-04-29 14:00:00,198.01,198.06,197.84,197.94,3969.0,197.0286,197.0784,196.8595,196.959,3969.0
2025-04-29 14:05:00,198.01,198.11,197.97,198.09,7377.0,197.0286,197.1281,196.9888,197.1082,7377.0
2025-04-29 14:10:00,198.03,198.1,197.83,197.87,5910.0,197.0485,197.1182,196.8495,196.8893,5910.0
2025-04-29 14:15:00,197.9,197.93,197.89,197.93,437.0,196.9192,196.949,196.9092,196.949,437.0
2025-04-29 14:20:00,197.89,197.9,197.7,197.72,5442.0,196.9092,196.9192,196.7202,196.7401,5442.0
2025-04-29 14:25:00,197.72,197.8,197.62,197.77,2302.0,196.7401,196.8197,196.6406,196.7898,2302.0
2025-04-29 14:30:00,197.76,197.89,197.71,197.89,2573.0,196.7799,196.9092,196.7301,196.9092,2573.0
2025-04-29 14:35:00,197.9,198.06,197.87,197.96,5000.0,196.9192,197.0784,196.8893,196.9789,5000.0
2025-04-29 14:40:00,197.99,198.04,197.84,197.94,8542.0,197.0087,197.0585,196.8595,196.959,8542.0
2025-04-29 14:45:00,197.91,198.1,197.83,198.05,7045.0,196.9291,197.1182,196.8495,197.0684,7045.0
2025-04-29 14:50:00,198.03,198.05,197.88,198.03,7255.0,197.0485,197.0684,196.8993,197.0485,7255.0
2025-04-29 14:55:00,198.02,198.06,197.88,197.99,6048.0,197.0386,197.0784,196.8993,197.0087,6048.0
2025-04-29 15:00:00,197.95,198.05,197.73,197.73,8902.0,196.9689,197.0684,196.75,196.75,8902.0
2025-04-29 15:05:00,197.81,197.93,197.74,197.81,3932.0,196.8296,196.949,196.76,196.8296,3932.0
2025-04-29 15:10:00,197.81,197.95,197.8,197.91,1623.0,196.8296,196.9689,196.8197,196.9291,1623.0
2025-04-29 15:15:00,197.91,198.03,197.9,198.03,3106.0,196.9291,197.0485,196.9192,197.0485,3106.0
2025-04-29 15:20:00,198.03,198.03,197.87,197.99,7030.0,197.0485,197.0485,196.8893,197.0087,7030.0
2025-04-29 15:25:00,197.98,198.1,197.87,198.04,41422.0,196.9988,197.1182,196.8893,197.0585,41422.0
2025-04-29 15:30:00,198.06,198.3,198.04,198.28,4515.0,197.0784,197.3172,197.0585,197.2973,4515.0
2025-04-29 15:35:00,198.3,198.48,198.28,198.48,9793.0,197.3172,197.4963,197.2973,197.4963,9793.0
2025-04-29 15:40:00,198.39,198.53,198.36,198.53,13585.0,197.4068,197.5461,197.3769,197.5461,13585.0
2025-04-29 15:45:00,198.51,198.79,198.48,198.78,20927.0,197.5262,197.8048,197.4963,197.7948,20927.0
2025-04-29 15:50:00,198.71,199.35,198.56,199.15,63244.0,197.7252,198.362,197.5759,198.163,63244.0
2025-04-29 15:55:00,199.1,199.18,198.82,198.85,95296.0,198.1132,198.1928,197.8346,197.8645,95296.0
2025-04-30 09:30:00,197.73,197.87,195.85,196.45,24800.0,196.75,196.8893,194.8793,195.4764,24800.0
2025-04-30 09:35:00,196.72,197.2,195.19,195.75,12809.0,195.745,196.2226,194.2226,194.7798,12809.0
2025-04-30 09:40:00,195.75,195.75,194.82,195.4,3755.0,194.7798,194.7798,193.8544,194.4316,3755.0
2025-04-30 09:45:00,195.24,195.94,195.23,195.5,10124.0,194.2724,194.9689,194.2624,194.5311,10124.0
2025-04-30 09:50:00,195.61,195.61,194.71,194.9,6895.0,194.6405,194.6405,193.745,193.934,6895.0
2025-04-30 09:55:00,194.9,195.22,194.52,194.93,9559.0,193.934,194.2525,193.5559,193.9639,9559.0
2025-04-30 10:00:00,194.88,195.65,194.81,195.08,7761.0,193.9141,194.6803,193.8445,194.1132,7761.0
2025-04-30 10:05:00,195.22,195.76,195.02,195.56,119404.0,194.2525,194.7898,194.0535,194.5908,119404.0
2025-04-30 10:10:00,195.5,195.67,195.21,195.64,25193.0,194.5311,194.7002,194.2425,194.6704,25193.0
2025-04-30 10:15:00,195.64,195.64,195.18,195.6,10806.0,194.6704,194.6704,194.2127,194.6306,10806.0
2025-04-30 10:20:00,195.74,195.79,195.34,195.68,11368.0,194.7699,194.8196,194.3719,194.7102,11368.0
2025-04-30 10:25:00,195.64,195.91,195.6,195.81,13101.0,194.6704,194.939,194.6306,194.8395,13101.0
2025-04-30 10:30:00,195.72,195.85,195.58,195.68,7875.0,194.75,194.8793,194.6107,194.7102,7875.0
2025-04-30 10:35:00,195.61,195.82,195.27,195.81,4287.0,194.6405,194.8495,194.3022,194.8395,4287.0
2025-04-30 10:40:00,195.64,195.91,195.38,195.91,4126.0,194.6704,194.939,194.4117,194.939,4126.0
2025-04-30 10:45:00,195.78,195.99,195.76,195.9,18777.0,194.8097,195.0186,194.7898,194.9291,18777.0
2025-04-30 10:50:00,195.82,196.16,195.7,196.13,17689.0,194.8495,195.1878,194.7301,195.158,17689.0
2025-04-30 10:55:00,196.13,196.42,196.1,196.23,7467.0,195.158,195.4465,195.1281,195.2575,7467.0
2025-04-30 11:00:00,196.23,196.29,196.06,196.12,4190.0,195.2575,195.3172,195.0883,195.148,4190.0
2025-04-30 11:05:00,196.12,196.43,196.11,196.34,3819.0,195.148,195.4565,195.1381,195.3669,3819.0
2025-04-30 11:10:00,196.34,196.55,196.25,196.49,26471.0,195.3669,195.5759,195.2774,195.5162,26471.0
2025-04-30 11:15:00,196.39,196.64,196.39,196.51,25767.0,195.4167,195.6654,195.4167,195.5361,25767.0
2025-04-30 11:20:00,196.55,196.76,196.52,196.56,24607.0,195.5759,195.7848,195.546,195.5858,24607.0
2025-04-30 11:25:00,196.55,196.61,196.37,196.5,12807.0,195.5759,195.6356,195.3968,195.5261,12807.0
2025-04-30 11:30:00,196.5,197.05,196.43,196.97,11898.0,195.5261,196.0734,195.4565,195.9938,11898.0
2025-04-30 11:35:00,196.86,197.01,196.7,197.01,2821.0,195.8843,196.0336,195.7251,196.0336,2821.0
2025-04-30 11:40:00,197.05,197.14,196.77,196.78,4805.0,196.0734,196.1629,195.7948,195.8047,4805.0
2025-04-30 11:45:00,196.77,196.9,196.64,196.88,4424.0,195.7948,195.9241,195.6654,195.9042,4424.0
2025-04-30 11:50:00,196.86,196.87,196.36,196.44,4144.0,195.8843,195.8943,195.3868,195.4664,4144.0
2025-04-30 11:55:00,196.44,196.61,196.23,196.43,12375.0,195.4664,195.6356,195.2575,195.4565,12375.0
2025-04-30 12:00:00,196.43,196.56,196.27,196.31,6733.0,195.4565,195.5858,195.2973,195.3371,6733.0
2025-04-30 12:05:00,196.36,196.61,196.36,196.54,3532.0,195.3868,195.6356,195.3868,195.5659,3532.0
2025-04-30 12:10:00,196.55,196.65,196.46,196.58,3475.0,195.5759,195.6754,195.4863,195.6057,3475.0
2025-04-30 12:15:00,196.58,196.77,196.57,196.68,15099.0,195.6057,195.7948,195.5958,195.7052,15099.0
2025-04-30 12:20:00,196.68,196.76,196.33,196.36,8025.0,195.7052,195.7848,195.357,195.3868,8025.0
2025-04-30 12:25:00,196.36,196.45,196.26,196.45,1009.0,195.3868,195.4764,195.2873,195.4764,1009.0
2025-04-30 12:30:00,196.4,196.41,196.24,196.32,4591.0,195.4266,195.4366,195.2674,195.347,4591.0
2025-04-30 12:35:00,196.33,196.64,196.27,196.61,6685.0,195.357,195.6654,195.2973,195.6356,6685.0
2025-04-30 12:40:00,196.61,196.74,196.6,196.6,3346.0,195.6356,195.7649,195.6256,195.6256,3346.0
2025-04-30 12:45:00,196.66,196.92,196.65,196.88,4276.0,195.6853,195.944,195.6754,195.9042,4276.0
2025-04-30 12:50:00,196.85,197.09,196.84,197.03,3887.0,195.8744,196.1132,195.8644,196.0535,3887.0
2025-04-30 12:55:00,197.09,197.16,197.0,197.16,3707.0,196.1132,196.1828,196.0236,196.1828,3707.0
2025-04-30 13:00:00,197.11,197.19,196.9,196.92,3556.0,196.1331,196.2127,195.9241,195.944,3556.0
2025-04-30 13:05:00,196.82,196.82,196.58,196.71,2741.0,195.8445,195.8445,195.6057,195.7351,2741.0
2025-04-30 13:10:00,196.7,196.7,196.28,196.5,4700.0,195.7251,195.7251,195.3072,195.5261,4700.0
2025-04-30 13:15:00,196.54,196.64,196.46,196.63,3566.0,195.5659,195.6654,195.4863,195.6555,3566.0
2025-04-30 13:20:00,196.64,196.85,196.55,196.85,12330.0,195.6654,195.8744,195.5759,195.8744,12330.0
2025-04-30 13:25:00,196.75,197.11,196.75,197.11,4068.0,195.7749,196.1331,195.7749,196.1331,4068.0
2025-04-30 13:30:00,197.09,197.1,196.73,196.8,9432.0,196.1132,196.1231,195.755,195.8246,9432.0
2025-04-30 13:35:00,196.78,197.05,196.72,196.74,9546.0,195.8047,196.0734,195.745,195.7649,9546.0
2025-04-30 13:40:00,196.69,197.01,196.69,196.91,9169.0,195.7152,196.0336,195.7152,195.9341,9169.0
2025-04-30 13:45:00,196.91,197.1,196.83,196.98,5110.0,195.9341,196.1231,195.8545,196.0037,5110.0
2025-04-30 13:50:00,197.03,197.09,196.72,196.76,7353.0,196.0535,196.1132,195.745,195.7848,7353.0
2025-04-30 13:55:00,196.88,196.92,196.72,196.78,3597.0,195.9042,195.944,195.745,195.8047,3597.0
2025-04-30 14:00:00,196.72,196.82,196.65,196.78,4110.0,195.745,195.8445,195.6754,195.8047,4110.0
2025-04-30 14:05:00,196.78,197.12,196.51,196.51,20944.0,195.8047,196.143,195.5361,195.5361,20944.0
2025-04-30 14:10:00,196.61,196.88,196.45,196.51,8203.0,195.6356,195.9042,195.4764,195.5361,8203.0
2025-04-30 14:15:00,196.58,196.77,196.53,196.58,5144.0,195.6057,195.7948,195.556,195.6057,5144.0
2025-04-30 14:20:00,196.58,196.6,196.46,196.59,2507.0,195.6057,195.6256,195.4863,195.6157,2507.0
2025-04-30 14:25:00,196.58,196.6,196.0,196.1,6775.0,195.6057,195.6256,195.0286,195.1281,6775.0
2025-04-30 14:30:00,196.2,196.34,196.11,196.13,6086.0,195.2276,195.3669,195.1381,195.158,6086.0
2025-04-30 14:35:00,196.09,196.12,195.78,195.92,5389.0,195.1182,195.148,194.8097,194.949,5389.0
2025-04-30 14:40:00,195.87,195.94,195.7,195.81,2824.0,194.8992,194.9689,194.7301,194.8395,2824.0
2025-04-30 14:45:00,195.83,196.1,195.8,196.06,6255.0,194.8594,195.1281,194.8296,195.0883,6255.0
2025-04-30 14:50:00,196.06,196.06,195.86,196.01,4380.0,195.0883,195.0883,194.8893,195.0385,4380.0
2025-04-30 14:55:00,196.01,196.08,195.84,195.89,2800.0,195.0385,195.1082,194.8694,194.9191,2800.0
2025-04-30 15:00:00,195.96,196.09,195.89,196.08,4769.0,194.9888,195.1182,194.9191,195.1082,4769.0
2025-04-30 15:05:00,196.16,196.2,196.0,196.16,5493.0,195.1878,195.2276,195.0286,195.1878,5493.0
2025-04-30 15:10:00,196.2,196.39,196.16,196.39,4710.0,195.2276,195.4167,195.1878,195.4167,4710.0
2025-04-30 15:15:00,196.39,196.62,196.29,196.56,6750.0,195.4167,195.6455,195.3172,195.5858,6750.0
2025-04-30 15:20:00,196.61,196.74,196.45,196.51,13369.0,195.6356,195.7649,195.4764,195.5361,13369.0
2025-04-30 15:25:00,196.51,196.58,196.02,196.02,25674.0,195.5361,195.6057,195.0485,195.0485,25674.0
2025-04-30 15:30:00,196.05,196.1,195.91,196.08,8638.0,195.0783,195.1281,194.939,195.1082,8638.0
2025-04-30 15:35:00,196.03,196.2,195.97,196.01,17751.0,195.0584,195.2276,194.9987,195.0385,17751.0
2025-04-30 15:40:00,196.0,196.65,196.0,196.58,19954.0,195.0286,195.6754,195.0286,195.6057,19954.0
2025-04-30 15:45:00,196.62,197.39,196.57,197.23,37630.0,195.6455,196.4117,195.5958,196.2525,37630.0
2025-04-30 15:50:00,197.15,198.48,197.05,198.24,77754.0,196.1729,197.4963,196.0734,197.2575,77754.0
2025-04-30 15:55:00,198.18,198.61,198.13,198.36,124637.0,197.1978,197.6257,197.148,197.3769,124637.0
2025-05-01 09:30:00,194.69,195.77,193.9,193.91,32700.0,193.7251,194.7997,192.939,192.949,32700.0
2025-05-01 09:35:00,194.14,197.48,194.13,197.13,7879.0,193.1778,196.5013,193.1679,196.153,7879.0
2025-05-01 09:40:00,197.13,197.66,196.22,196.22,17268.0,196.153,196.6804,195.2475,195.2475,17268.0
2025-05-01 09:45:00,196.44,197.25,196.17,196.58,13198.0,195.4664,196.2724,195.1978,195.6057,13198.0
2025-05-01 09:50:00,196.55,196.98,196.48,196.58,13697.0,195.5759,196.0037,195.5062,195.6057,13697.0
2025-05-01 09:55:00,196.57,196.57,195.42,195.82,23127.0,195.5958,195.5958,194.4515,194.8495,23127.0
2025-05-01 10:00:00,195.83,196.37,195.31,195.78,80212.0,194.8594,195.3968,194.342,194.8097,80212.0
2025-05-01 10:05:00,195.72,195.72,194.77,195.11,21175.0,194.75,194.75,193.8047,194.143,21175.0
2025-05-01 10:10:00,195.05,195.61,194.7,194.7,26869.0,194.0833,194.6405,193.735,193.735,26869.0
2025-05-01 10:15:00,194.78,195.15,194.77,194.86,21218.0,193.8146,194.1828,193.8047,193.8942,21218.0
2025-05-01 10:20:00,194.75,194.86,194.29,194.58,38201.0,193.7848,193.8942,193.3271,193.6156,38201.0
2025-05-01 10:25:00,194.7,195.21,194.53,194.84,21773.0,193.735,194.2425,193.5659,193.8743,21773.0
2025-05-01 10:30:00,194.96,194.96,194.07,194.3,16977.0,193.9938,193.9938,193.1082,193.337,16977.0
2025-05-01 10:35:00,194.25,194.58,194.02,194.15,20048.0,193.2873,193.6156,193.0584,193.1878,20048.0
2025-05-01 10:40:00,194.15,194.18,192.72,193.14,28841.0,193.1878,193.2176,191.7649,192.1828,28841.0
2025-05-01 10:45:00,193.1,193.58,192.52,192.87,55076.0,192.143,192.6206,191.5658,191.9141,55076.0
2025-05-01 10:50:00,192.97,193.93,192.72,193.76,21090.0,192.0136,192.9689,191.7649,192.7997,21090.0
2025-05-01 10:55:00,193.93,194.5,193.93,193.99,13903.0,192.9689,193.536,192.9689,193.0286,13903.0
2025-05-01 11:00:00,194.03,194.05,192.9,193.4,62177.0,193.0684,193.0883,191.944,192.4415,62177.0
2025-05-01 11:05:00,193.41,193.53,193.02,193.43,25751.0,192.4514,192.5708,192.0634,192.4713,25751.0
2025-05-01 11:10:00,193.4,194.17,193.32,193.44,53418.0,192.4415,193.2077,192.3619,192.4813,53418.0
2025-05-01 11:15:00,193.5,193.81,193.31,193.81,16441.0,192.541,192.8495,192.3519,192.8495,16441.0
2025-05-01 11:20:00,193.95,194.34,193.79,194.14,20915.0,192.9888,193.3768,192.8295,193.1778,20915.0
2025-05-01 11:25:00,194.14,194.3,193.9,194.02,10979.0,193.1778,193.337,192.939,193.0584,10979.0
2025-05-01 11:30:00,194.02,194.5,193.7,194.44,17558.0,193.0584,193.536,192.74,193.4763,17558.0
2025-05-01 11:35:00,194.5,194.5,194.01,194.05,13946.0,193.536,193.536,193.0485,193.0883,13946.0
2025-05-01 11:40:00,194.03,194.33,194.03,194.19,4091.0,193.0684,193.3669,193.0684,193.2276,4091.0
2025-05-01 11:45:00,194.18,194.61,194.15,194.2,18249.0,193.2176,193.6455,193.1878,193.2375,18249.0
2025-05-01 11:50:00,194.26,194.84,194.18,194.64,16054.0,193.2972,193.8743,193.2176,193.6753,16054.0
2025-05-01 11:55:00,194.73,194.76,194.35,194.68,18620.0,193.7649,193.7947,193.3868,193.7151,18620.0
2025-05-01 12:00:00,194.61,195.09,194.55,195.0,16667.0,193.6455,194.1231,193.5858,194.0336,16667.0
2025-05-01 12:05:00,194.93,195.32,194.88,195.25,5658.0,193.9639,194.352,193.9141,194.2823,5658.0
2025-05-01 12:10:00,195.37,195.37,195.0,195.07,7915.0,194.4017,194.4017,194.0336,194.1032,7915.0
2025-05-01 12:15:00,195.05,195.05,194.76,194.86,8875.0,194.0833,194.0833,193.7947,193.8942,8875.0
2025-05-01 12:20:00,194.96,195.12,194.68,194.68,9427.0,193.9938,194.153,193.7151,193.7151,9427.0
2025-05-01 12:25:00,194.86,195.05,194.77,194.95,10662.0,193.8942,194.0833,193.8047,193.9838,10662.0
2025-05-01 12:30:00,194.96,194.96,194.7,194.89,4584.0,193.9938,193.9938,193.735,193.9241,4584.0
2025-05-01 12:35:00,194.89,194.89,194.54,194.58,6283.0,193.9241,193.9241,193.5758,193.6156,6283.0
2025-05-01 12:40:00,194.58,194.67,194.46,194.57,3855.0,193.6156,193.7052,193.4962,193.6057,3855.0
2025-05-01 12:45:00,194.57,194.58,194.02,194.43,14653.0,193.6057,193.6156,193.0584,193.4664,14653.0
2025-05-01 12:50:00,194.42,194.42,193.91,194.16,15071.0,193.4564,193.4564,192.949,193.1977,15071.0
2025-05-01 12:55:00,194.15,194.57,194.13,194.55,6433.0,193.1878,193.6057,193.1679,193.5858,6433.0
2025-05-01 13:00:00,194.63,194.99,194.55,194.86,9912.0,193.6654,194.0236,193.5858,193.8942,9912.0
2025-05-01 13:05:00,194.96,195.13,194.78,194.98,10763.0,193.9938,194.1629,193.8146,194.0137,10763.0
2025-05-01 13:10:00,194.9,195.6,194.9,195.6,13682.0,193.934,194.6306,193.934,194.6306,13682.0
2025-05-01 13:15:00,195.46,195.62,195.46,195.62,5042.0,194.4913,194.6505,194.4913,194.6505,5042.0
2025-05-01 13:20:00,195.62,195.62,195.43,195.55,3579.0,194.6505,194.6505,194.4614,194.5808,3579.0
2025-05-01 13:25:00,195.55,195.58,195.39,195.46,18656.0,194.5808,194.6107,194.4216,194.4913,18656.0
2025-05-01 13:30:00,195.46,196.13,195.44,196.09,22926.0,194.4913,195.158,194.4714,195.1182,22926.0
2025-05-01 13:35:00,195.97,196.03,195.79,195.79,13100.0,194.9987,195.0584,194.8196,194.8196,13100.0
2025-05-01 13:40:00,195.88,195.96,195.67,195.84,15042.0,194.9092,194.9888,194.7002,194.8694,15042.0
2025-05-01 13:45:00,195.83,196.17,195.83,196.09,28611.0,194.8594,195.1978,194.8594,195.1182,28611.0
2025-05-01 13:50:00,196.07,196.16,195.9,195.99,16326.0,195.0982,195.1878,194.9291,195.0186,16326.0
2025-05-01 13:55:00,196.01,196.19,195.97,196.03,23793.0,195.0385,195.2177,194.9987,195.0584,23793.0
2025-05-01 14:00:00,196.03,196.5,195.95,196.42,40661.0,195.0584,195.5261,194.9788,195.4465,40661.0
2025-05-01 14:05:00,196.5,196.67,196.25,196.35,12106.0,195.5261,195.6953,195.2774,195.3769,12106.0
2025-05-01 14:10:00,196.32,196.68,196.25,196.52,7044.0,195.347,195.7052,195.2774,195.546,7044.0
2025-05-01 14:15:00,196.62,196.96,196.62,196.78,7243.0,195.6455,195.9838,195.6455,195.8047,7243.0
2025-05-01 14:20:00,196.79,196.99,196.52,196.85,13302.0,195.8147,196.0137,195.546,195.8744,13302.0
2025-05-01 14:25:00,196.85,197.11,196.85,197.0,3981.0,195.8744,196.1331,195.8744,196.0236,3981.0
2025-05-01 14:30:00,196.99,197.31,196.98,197.2,7486.0,196.0137,196.3321,196.0037,196.2226,7486.0
2025-05-01 14:35:00,197.2,197.66,197.19,197.53,15808.0,196.2226,196.6804,196.2127,196.551,15808.0
2025-05-01 14:40:00,197.53,197.54,197.23,197.25,9992.0,196.551,196.561,196.2525,196.2724,9992.0
2025-05-01 14:45:00,197.3,197.44,197.2,197.42,7274.0,196.3222,196.4615,196.2226,196.4416,7274.0
2025-05-01 14:50:00,197.36,197.64,197.36,197.61,5601.0,196.3819,196.6605,196.3819,196.6306,5601.0
2025-05-01 14:55:00,197.57,197.62,197.41,197.46,7342.0,196.5908,196.6406,196.4316,196.4814,7342.0
2025-05-01 15:00:00,197.49,197.93,197.49,197.61,11248.0,196.5112,196.949,196.5112,196.6306,11248.0
2025-05-01 15:05:00,197.65,197.69,197.5,197.62,8083.0,196.6704,196.7102,196.5212,196.6406,8083.0
2025-05-01 15:10:00,197.53,197.9,197.49,197.9,9683.0,196.551,196.9192,196.5112,196.9192,9683.0
2025-05-01 15:15:00,197.83,197.85,197.65,197.7,15206.0,196.8495,196.8694,196.6704,196.7202,15206.0
2025-05-01 15:20:00,197.7,197.86,197.24,197.31,26606.0,196.7202,196.8794,196.2625,196.3321,26606.0
2025-05-01 15:25:00,197.31,198.38,197.31,198.22,37666.0,196.3321,197.3968,196.3321,197.2376,37666.0
2025-05-01 15:30:00,198.31,198.31,197.76,198.06,32176.0,197.3271,197.3271,196.7799,197.0784,32176.0
2025-05-01 15:35:00,198.06,198.07,197.77,197.81,19962.0,197.0784,197.0883,196.7898,196.8296,19962.0
2025-05-01 15:40:00,197.81,198.11,197.69,197.96,20866.0,196.8296,197.1281,196.7102,196.9789,20866.0
2025-05-01 15:45:00,197.96,198.36,197.9,198.25,36534.0,196.9789,197.3769,196.9192,197.2674,36534.0
2025-05-01 15:50:00,198.16,198.26,197.53,197.61,54652.0,197.1779,197.2774,196.551,196.6306,54652.0
2025-05-01 15:55:00,197.6,197.69,196.93,197.12,128228.0,196.6207,196.7102,195.954,196.143,128228.0
2025-05-02 09:30:00,198.13,200.76,198.13,199.93,35594.0,197.148,199.765,197.148,198.9391,35594.0
2025-05-02 09:35:00,199.75,200.67,199.6,200.11,3514.0,198.76,199.6755,198.6108,199.1182,3514.0
2025-05-02 09:40:00,199.83,200.11,199.39,199.73,5804.0,198.8396,199.1182,198.4018,198.7401,5804.0
2025-05-02 09:45:00,199.22,199.35,198.78,199.26,4237.0,198.2326,198.362,197.7948,198.2724,4237.0
2025-05-02 09:50:00,199.04,199.06,197.56,197.72,15019.0,198.0535,198.0734,196.5809,196.7401,15019.0
2025-05-02 09:55:00,197.61,197.82,196.41,197.65,23759.0,196.6306,196.8396,195.4366,196.6704,23759.0
2025-05-02 10:00:00,198.03,198.03,197.2,197.28,6496.0,197.0485,197.0485,196.2226,196.3023,6496.0
2025-05-02 10:05:00,197.28,197.79,197.27,197.79,2609.0,196.3023,196.8097,196.2923,196.8097,2609.0
2025-05-02 10:10:00,197.59,198.01,197.12,197.29,6325.0,196.6107,197.0286,196.143,196.3122,6325.0
2025-05-02 10:15:00,197.29,197.79,197.28,197.67,10341.0,196.3122,196.8097,196.3023,196.6903,10341.0
2025-05-02 10:20:00,197.55,198.34,197.42,197.81,11604.0,196.5709,197.357,196.4416,196.8296,11604.0
2025-05-02 10:25:00,197.81,198.12,197.81,198.0,9619.0,196.8296,197.1381,196.8296,197.0187,9619.0
2025-05-02 10:30:00,198.12,198.18,197.62,197.67,4662.0,197.1381,197.1978,196.6406,196.6903,4662.0
2025-05-02 10:35:00,197.69,197.99,197.43,197.91,19718.0,196.7102,197.0087,196.4515,196.9291,19718.0
2025-05-02 10:40:00,197.77,197.77,197.24,197.5,3326.0,196.7898,196.7898,196.2625,196.5212,3326.0
2025-05-02 10:45:00,197.31,197.43,196.93,196.94,7487.0,196.3321,196.4515,195.954,195.9639,7487.0
2025-05-02 10:50:00,197.17,197.56,197.07,197.38,7282.0,196.1928,196.5809,196.0933,196.4018,7282.0
2025-05-02 10:55:00,197.51,197.87,197.35,197.87,5966.0,196.5311,196.8893,196.3719,196.8893,5966.0
2025-05-02 11:00:00,197.87,198.06,197.68,198.03,6261.0,196.8893,197.0784,196.7003,197.0485,6261.0
2025-05-02 11:05:00,197.93,198.0,197.38,197.4,5400.0,196.949,197.0187,196.4018,196.4217,5400.0
2025-05-02 11:10:00,197.51,197.62,197.2,197.41,6253.0,196.5311,196.6406,196.2226,196.4316,6253.0
2025-05-02 11:15:00,197.36,197.51,197.33,197.39,6073.0,196.3819,196.5311,196.352,196.4117,6073.0
2025-05-02 11:20:00,197.4,197.51,197.2,197.2,4928.0,196.4217,196.5311,196.2226,196.2226,4928.0
2025-05-02 11:25:00,197.2,197.21,196.86,196.99,3342.0,196.2226,196.2326,195.8843,196.0137,3342.0
2025-05-02 11:30:00,197.07,197.28,196.94,197.27,4948.0,196.0933,196.3023,195.9639,196.2923,4948.0
2025-05-02 11:35:00,197.19,197.28,196.97,197.28,5693.0,196.2127,196.3023,195.9938,196.3023,5693.0
2025-05-02 11:40:00,197.32,197.38,196.84,197.11,4675.0,196.3421,196.4018,195.8644,196.1331,4675.0
2025-05-02 11:45:00,197.12,197.22,196.9,197.04,4111.0,196.143,196.2426,195.9241,196.0634,4111.0
2025-05-02 11:50:00,197.04,197.23,196.91,197.23,5863.0,196.0634,196.2525,195.9341,196.2525,5863.0
2025-05-02 11:55:00,197.33,197.35,197.2,197.2,1409.0,196.352,196.3719,196.2226,196.2226,1409.0
2025-05-02 12:00:00,197.33,197.64,197.26,197.42,7910.0,196.352,196.6605,196.2824,196.4416,7910.0
2025-05-02 12:05:00,197.41,197.55,197.35,197.36,2504.0,196.4316,196.5709,196.3719,196.3819,2504.0
2025-05-02 12:10:00,197.41,197.59,197.41,197.51,3436.0,196.4316,196.6107,196.4316,196.5311,3436.0
2025-05-02 12:15:00,197.51,197.69,197.35,197.51,9887.0,196.5311,196.7102,196.3719,196.5311,9887.0
2025-05-02 12:20:00,197.59,197.77,197.58,197.62,2267.0,196.6107,196.7898,196.6008,196.6406,2267.0
2025-05-02 12:25:00,197.7,197.99,197.65,197.79,3725.0,196.7202,197.0087,196.6704,196.8097,3725.0
2025-05-02 12:30:00,197.86,197.86,197.78,197.83,2266.0,196.8794,196.8794,196.7998,196.8495,2266.0
2025-05-02 12:35:00,197.8,198.06,197.59,198.06,6102.0,196.8197,197.0784,196.6107,197.0784,6102.0
2025-05-02 12:40:00,198.02,198.03,197.75,197.78,4654.0,197.0386,197.0485,196.7699,196.7998,4654.0
2025-05-02 12:45:00,197.82,197.83,197.72,197.81,3307.0,196.8396,196.8495,196.7401,196.8296,3307.0
2025-05-02 12:50:00,197.82,198.01,197.63,198.01,4903.0,196.8396,197.0286,196.6505,197.0286,4903.0
2025-05-02 12:55:00,198.06,198.11,198.01,198.02,2143.0,197.0784,197.1281,197.0286,197.0386,2143.0
2025-05-02 13:00:00,198.09,198.32,198.08,198.25,4039.0,197.1082,197.3371,197.0983,197.2674,4039.0
2025-05-02 13:05:00,198.21,198.25,198.09,198.09,7409.0,197.2276,197.2674,197.1082,197.1082,7409.0
2025-05-02 13:10:00,198.03,198.2,197.99,198.09,5661.0,197.0485,197.2177,197.0087,197.1082,5661.0
2025-05-02 13:15:00,198.09,198.17,197.84,197.84,3936.0,197.1082,197.1878,196.8595,196.8595,3936.0
2025-05-02 13:20:00,197.87,197.93,197.71,197.71,5648.0,196.8893,196.949,196.7301,196.7301,5648.0
2025-05-02 13:25:00,197.82,198.09,197.71,197.99,5440.0,196.8396,197.1082,196.7301,197.0087,5440.0
2025-05-02 13:30:00,197.89,198.07,197.83,198.06,3835.0,196.9092,197.0883,196.8495,197.0784,3835.0
2025-05-02 13:35:00,198.08,198.18,197.96,198.03,4869.0,197.0983,197.1978,196.9789,197.0485,4869.0
2025-05-02 13:40:00,198.08,198.32,197.99,198.24,4806.0,197.0983,197.3371,197.0087,197.2575,4806.0
2025-05-02 13:45:00,198.32,198.44,198.26,198.37,4450.0,197.3371,197.4565,197.2774,197.3869,4450.0
2025-05-02 13:50:00,198.44,198.81,198.44,198.79,3009.0,197.4565,197.8247,197.4565,197.8048,3009.0
2025-05-02 13:55:00,198.78,198.81,198.49,198.52,9456.0,197.7948,197.8247,197.5063,197.5361,9456.0
2025-05-02 14:00:00,198.52,198.64,198.48,198.64,4272.0,197.5361,197.6555,197.4963,197.6555,4272.0
2025-05-02 14:05:00,198.64,198.68,198.41,198.47,11847.0,197.6555,197.6953,197.4267,197.4864,11847.0
2025-05-02 14:10:00,198.49,198.59,198.31,198.5,6333.0,197.5063,197.6058,197.3271,197.5162,6333.0
2025-05-02 14:15:00,198.59,198.79,198.57,198.71,4079.0,197.6058,197.8048,197.5859,197.7252,4079.0
2025-05-02 14:20:00,198.71,198.95,198.62,198.74,9005.0,197.7252,197.964,197.6356,197.755,9005.0
2025-05-02 14:25:00,198.74,198.91,198.74,198.87,6128.0,197.755,197.9242,197.755,197.8844,6128.0
2025-05-02 14:30:00,198.97,199.13,198.82,199.1,4147.0,197.9839,198.1431,197.8346,198.1132,4147.0
2025-05-02 14:35:00,199.0,199.04,198.76,198.76,5152.0,198.0137,198.0535,197.7749,197.7749,5152.0
2025-05-02 14:40:00,198.74,198.99,198.73,198.88,10990.0,197.755,198.0038,197.7451,197.8943,10990.0
2025-05-02 14:45:00,198.84,198.92,198.62,198.62,5140.0,197.8545,197.9341,197.6356,197.6356,5140.0
2025-05-02 14:50:00,198.6,198.76,198.5,198.75,10068.0,197.6157,197.7749,197.5162,197.765,10068.0
2025-05-02 14:55:00,198.77,198.96,198.63,198.96,5285.0,197.7849,197.9739,197.6456,197.9739,5285.0
2025-05-02 15:00:00,198.87,198.96,198.74,198.74,6606.0,197.8844,197.9739,197.755,197.755,6606.0
2025-05-02 15:05:00,198.74,198.95,198.63,198.84,7061.0,197.755,197.964,197.6456,197.8545,7061.0
2025-05-02 15:10:00,198.78,198.89,198.59,198.82,8734.0,197.7948,197.9043,197.6058,197.8346,8734.0
2025-05-02 15:15:00,198.71,199.05,198.71,198.96,11635.0,197.7252,198.0635,197.7252,197.9739,11635.0
2025-05-02 15:20:00,199.03,199.47,198.97,199.31,14294.0,198.0436,198.4814,197.9839,198.3222,14294.0
2025-05-02 15:25:00,199.34,199.49,199.31,199.32,7785.0,198.352,198.5013,198.3222,198.3321,7785.0
2025-05-02 15:30:00,199.31,199.38,199.12,199.14,12968.0,198.3222,198.3918,198.1331,198.153,12968.0
2025-05-02 15:35:00,199.09,199.45,198.93,199.28,31972.0,198.1033,198.4615,197.9441,198.2923,31972.0
2025-05-02 15:40:00,199.29,199.46,199.13,199.43,14554.0,198.3023,198.4714,198.1431,198.4416,14554.0
2025-05-02 15:45:00,199.43,199.43,198.75,198.97,21468.0,198.4416,198.4416,197.765,197.9839,21468.0
2025-05-02 15:50:00,198.9,199.66,198.9,199.4,15397.0,197.9142,198.6705,197.9142,198.4117,15397.0
2025-05-02 15:55:00,199.25,199.35,198.85,199.29,93909.0,198.2625,198.362,197.8645,198.3023,93909.0
2025-05-05 09:30:00,198.67,198.95,197.97,198.6,20046.0,197.6854,197.964,196.9888,197.6157,20046.0
2025-05-05 09:35:00,198.6,198.6,197.67,198.47,2811.0,197.6157,197.6157,196.6903,197.4864,2811.0
2025-05-05 09:40:00,198.66,198.66,197.78,197.78,2161.0,197.6754,197.6754,196.7998,196.7998,2161.0
2025-05-05 09:45:00,197.79,198.23,197.16,197.76,4924.0,196.8097,197.2475,196.1828,196.7799,4924.0
2025-05-05 09:50:00,198.03,198.17,197.66,197.76,1184.0,197.0485,197.1878,196.6804,196.7799,1184.0
2025-05-05 09:55:00,198.0,198.31,197.97,198.18,3009.0,197.0187,197.3271,196.9888,197.1978,3009.0
2025-05-05 10:00:00,198.44,198.44,197.91,197.97,2333.0,197.4565,197.4565,196.9291,196.9888,2333.0
2025-05-05 10:05:00,197.91,198.42,197.91,198.42,4224.0,196.9291,197.4366,196.9291,197.4366,4224.0
2025-05-05 10:10:00,198.72,198.82,198.25,198.53,16975.0,197.7351,197.8346,197.2674,197.5461,16975.0
2025-05-05 10:15:00,198.47,198.88,198.41,198.88,4097.0,197.4864,197.8943,197.4267,197.8943,4097.0
2025-05-05 10:20:00,198.88,199.0,198.63,199.0,11430.0,197.8943,198.0137,197.6456,198.0137,11430.0
2025-05-05 10:25:00,199.0,199.25,198.99,199.09,5457.0,198.0137,198.2625,198.0038,198.1033,5457.0
2025-05-05 10:30:00,198.98,199.41,198.92,199.41,5471.0,197.9938,198.4217,197.9341,198.4217,5471.0
2025-05-05 10:35:00,199.41,200.22,199.28,200.15,4565.0,198.4217,199.2277,198.2923,199.158,4565.0
2025-05-05 10:40:00,199.97,199.97,199.97,199.97,214.0,198.9789,198.9789,198.9789,198.9789,214.0
2025-05-05 10:45:00,200.42,200.45,199.98,200.45,1300.0,199.4267,199.4565,198.9889,199.4565,1300.0
2025-05-05 10:50:00,200.41,200.47,200.22,200.47,3677.0,199.4167,199.4764,199.2277,199.4764,3677.0
2025-05-05 10:55:00,200.28,200.53,200.27,200.41,5363.0,199.2874,199.5361,199.2774,199.4167,5363.0
2025-05-05 11:00:00,200.53,200.75,200.42,200.43,5268.0,199.5361,199.7551,199.4267,199.4366,5268.0
2025-05-05 11:05:00,200.36,200.53,200.17,200.27,3404.0,199.367,199.5361,199.1779,199.2774,3404.0
2025-05-05 11:10:00,200.13,200.55,200.13,200.55,3998.0,199.1381,199.556,199.1381,199.556,3998.0
2025-05-05 11:15:00,200.35,201.04,200.35,200.7,18134.0,199.357,200.0436,199.357,199.7053,18134.0
2025-05-05 11:20:00,200.7,200.8,200.54,200.59,15949.0,199.7053,199.8048,199.5461,199.5958,15949.0
2025-05-05 11:25:00,200.58,200.78,200.34,200.34,2890.0,199.5859,199.7849,199.3471,199.3471,2890.0
2025-05-05 11:30:00,200.27,200.51,200.16,200.16,3117.0,199.2774,199.5162,199.168,199.168,3117.0
2025-05-05 11:35:00,199.97,200.29,199.97,200.14,2698.0,198.9789,199.2973,198.9789,199.1481,2698.0
2025-05-05 11:40:00,200.18,200.48,200.17,200.48,2112.0,199.1879,199.4864,199.1779,199.4864,2112.0
2025-05-05 11:45:00,200.48,200.84,200.48,200.7,5698.0,199.4864,199.8446,199.4864,199.7053,5698.0
2025-05-05 11:50:00,200.69,200.69,200.57,200.67,2751.0,199.6954,199.6954,199.5759,199.6755,2751.0
2025-05-05 11:55:00,200.56,200.77,200.55,200.63,11552.0,199.566,199.775,199.556,199.6356,11552.0
2025-05-05 12:00:00,200.72,200.82,200.59,200.82,19333.0,199.7252,199.8247,199.5958,199.8247,19333.0
2025-05-05 12:05:00,200.58,200.63,200.51,200.51,2911.0,199.5859,199.6356,199.5162,199.5162,2911.0
2025-05-05 12:10:00,200.5,200.78,200.5,200.53,6063.0,199.5063,199.7849,199.5063,199.5361,6063.0
2025-05-05 12:15:00,200.53,200.69,200.21,200.21,3363.0,199.5361,199.6954,199.2177,199.2177,3363.0
2025-05-05 12:20:00,200.21,200.52,200.19,200.48,3014.0,199.2177,199.5262,199.1978,199.4864,3014.0
2025-05-05 12:25:00,200.45,200.65,200.33,200.54,2059.0,199.4565,199.6556,199.3371,199.5461,2059.0
2025-05-05 12:30:00,200.44,200.44,200.22,200.36,1337.0,199.4466,199.4466,199.2277,199.367,1337.0
2025-05-05 12:35:00,200.38,200.38,200.37,200.38,100.0,199.3869,199.3869,199.3769,199.3869,100.0
2025-05-05 12:40:00,200.32,200.32,200.18,200.19,2033.0,199.3272,199.3272,199.1879,199.1978,2033.0
2025-05-05 12:45:00,200.15,200.24,200.08,200.24,1039.0,199.158,199.2476,199.0884,199.2476,1039.0
2025-05-05 12:50:00,200.24,200.25,200.21,200.25,440.0,199.2476,199.2575,199.2177,199.2575,440.0
2025-05-05 12:55:00,200.31,200.32,200.13,200.3,2668.0,199.3172,199.3272,199.1381,199.3073,2668.0
2025-05-05 13:00:00,200.31,200.31,200.25,200.25,500.0,199.3172,199.3172,199.2575,199.2575,500.0
2025-05-05 13:05:00,200.25,200.33,200.18,200.27,1236.0,199.2575,199.3371,199.1879,199.2774,1236.0
2025-05-05 13:10:00,200.28,200.28,200.05,200.17,2799.0,199.2874,199.2874,199.0585,199.1779,2799.0
2025-05-05 13:15:00,200.06,200.16,200.04,200.16,541.0,199.0685,199.168,199.0486,199.168,541.0
2025-05-05 13:20:00,200.05,200.07,199.9,199.9,1333.0,199.0585,199.0784,198.9093,198.9093,1333.0
2025-05-05 13:25:00,199.94,200.05,199.88,200.0,3821.0,198.9491,199.0585,198.8894,199.0088,3821.0
2025-05-05 13:30:00,200.0,200.14,199.99,200.08,1398.0,199.0088,199.1481,198.9988,199.0884,1398.0
2025-05-05 13:35:00,200.15,200.23,199.98,200.17,9026.0,199.158,199.2376,198.9889,199.1779,9026.0
2025-05-05 13:40:00,200.23,200.47,200.22,200.46,3774.0,199.2376,199.4764,199.2277,199.4665,3774.0
2025-05-05 13:45:00,200.62,200.69,200.62,200.65,1408.0,199.6257,199.6954,199.6257,199.6556,1408.0
2025-05-05 13:50:00,200.83,200.84,200.59,200.62,5919.0,199.8347,199.8446,199.5958,199.6257,5919.0
2025-05-05 13:55:00,200.62,200.67,200.48,200.55,5572.0,199.6257,199.6755,199.4864,199.556,5572.0
2025-05-05 14:00:00,200.55,200.55,200.45,200.5,773.0,199.556,199.556,199.4565,199.5063,773.0
2025-05-05 14:05:00,200.5,200.56,200.39,200.43,5740.0,199.5063,199.566,199.3968,199.4366,5740.0
2025-05-05 14:10:00,200.44,200.61,200.39,200.51,5214.0,199.4466,199.6157,199.3968,199.5162,5214.0
2025-05-05 14:15:00,200.57,200.7,200.51,200.59,8009.0,199.5759,199.7053,199.5162,199.5958,8009.0
2025-05-05 14:20:00,200.58,200.75,200.57,200.71,8791.0,199.5859,199.7551,199.5759,199.7153,8791.0
2025-05-05 14:25:00,200.71,200.81,200.63,200.67,5193.0,199.7153,199.8148,199.6356,199.6755,5193.0
2025-05-05 14:30:00,200.72,200.72,200.47,200.52,4751.0,199.7252,199.7252,199.4764,199.5262,4751.0
2025-05-05 14:35:00,200.52,200.69,200.51,200.69,1644.0,199.5262,199.6954,199.5162,199.6954,1644.0
2025-05-05 14:40:00,200.69,200.7,200.61,200.65,4165.0,199.6954,199.7053,199.6157,199.6556,4165.0
2025-05-05 14:45:00,200.7,200.7,200.65,200.66,4561.0,199.7053,199.7053,199.6556,199.6655,4561.0
2025-05-05 14:50:00,200.6,200.65,200.48,200.52,2943.0,199.6058,199.6556,199.4864,199.5262,2943.0
2025-05-05 14:55:00,200.56,200.6,200.4,200.6,10032.0,199.566,199.6058,199.4068,199.6058,10032.0
2025-05-05 15:00:00,200.6,200.64,200.46,200.64,3223.0,199.6058,199.6456,199.4665,199.6456,3223.0
2025-05-05 15:05:00,200.64,201.0,200.61,201.0,12581.0,199.6456,200.0038,199.6157,200.0038,12581.0
2025-05-05 15:10:00,201.0,201.05,200.86,200.86,6023.0,200.0038,200.0536,199.8645,199.8645,6023.0
2025-05-05 15:15:00,200.93,201.16,200.93,201.02,6652.0,199.9342,200.163,199.9342,200.0237,6652.0
2025-05-05 15:20:00,201.02,201.03,200.75,200.81,8832.0,200.0237,200.0337,199.7551,199.8148,8832.0
2025-05-05 15:25:00,200.83,201.43,200.82,201.42,37293.0,199.8347,200.4317,199.8247,200.4217,37293.0
2025-05-05 15:30:00,201.41,201.46,201.26,201.38,39467.0,200.4118,200.4615,200.2625,200.3819,39467.0
2025-05-05 15:35:00,201.38,201.49,201.3,201.34,27605.0,200.3819,200.4914,200.3023,200.3421,27605.0
2025-05-05 15:40:00,201.34,201.45,201.05,201.08,15711.0,200.3421,200.4516,200.0536,200.0834,15711.0
2025-05-05 15:45:00,201.13,201.34,200.88,201.3,26160.0,200.1332,200.3421,199.8844,200.3023,26160.0
2025-05-05 15:50:00,201.32,201.32,200.43,200.62,34784.0,200.3222,200.3222,199.4366,199.6257,34784.0
2025-05-05 15:55:00,200.56,200.6,200.07,200.3,76190.0,199.566,199.6058,199.0784,199.3073,76190.0
2025-05-06 09:30:00,200.0,200.42,199.66,200.06,10483.0,199.0088,199.4267,198.6705,199.0685,10483.0
2025-05-06 09:35:00,200.18,200.18,199.62,200.04,1313.0,199.1879,199.1879,198.6307,199.0486,1313.0
2025-05-06 09:40:00,200.02,200.03,199.8,199.92,4220.0,199.0287,199.0386,198.8098,198.9292,4220.0
2025-05-06 09:45:00,200.15,200.29,199.99,200.03,3143.0,199.158,199.2973,198.9988,199.0386,3143.0
2025-05-06 09:50:00,200.24,200.48,199.95,200.48,4017.0,199.2476,199.4864,198.959,199.4864,4017.0
2025-05-06 09:55:00,200.34,200.49,200.12,200.34,2075.0,199.3471,199.4963,199.1282,199.3471,2075.0
2025-05-06 10:00:00,200.13,200.49,200.06,200.45,2805.0,199.1381,199.4963,199.0685,199.4565,2805.0
2025-05-06 10:05:00,200.4,200.5,200.17,200.24,1584.0,199.4068,199.5063,199.1779,199.2476,1584.0
2025-05-06 10:10:00,200.27,200.48,200.27,200.46,3480.0,199.2774,199.4864,199.2774,199.4665,3480.0
2025-05-06 10:15:00,200.47,200.75,200.47,200.71,2589.0,199.4764,199.7551,199.4764,199.7153,2589.0
2025-05-06 10:20:00,200.84,201.18,200.84,200.98,4462.0,199.8446,200.1829,199.8446,199.9839,4462.0
2025-05-06 10:25:00,201.0,201.41,200.96,201.34,1894.0,200.0038,200.4118,199.964,200.3421,1894.0
2025-05-06 10:30:00,201.34,201.5,201.33,201.38,3384.0,200.3421,200.5013,200.3322,200.3819,3384.0
2025-05-06 10:35:00,201.3,201.38,201.0,201.19,4190.0,200.3023,200.3819,200.0038,200.1929,4190.0
2025-05-06 10:40:00,201.24,201.3,201.0,201.28,6021.0,200.2426,200.3023,200.0038,200.2824,6021.0
2025-05-06 10:45:00,201.34,201.87,201.34,201.87,3940.0,200.3421,200.8695,200.3421,200.8695,3940.0
2025-05-06 10:50:00,201.75,201.83,201.59,201.67,3740.0,200.7501,200.8297,200.5909,200.6705,3740.0
2025-05-06 10:55:00,201.54,201.82,201.51,201.71,2820.0,200.5411,200.8198,200.5113,200.7103,2820.0
2025-05-06 11:00:00,201.77,201.79,201.65,201.65,3433.0,200.77,200.7899,200.6506,200.6506,3433.0
2025-05-06 11:05:00,201.61,202.09,201.59,201.91,4608.0,200.6108,201.0884,200.5909,200.9093,4608.0
2025-05-06 11:10:00,201.85,202.1,201.85,201.99,500.0,200.8496,201.0984,200.8496,200.9889,500.0
2025-05-06 11:15:00,201.79,201.8,201.7,201.78,1150.0,200.7899,200.7999,200.7003,200.78,1150.0
2025-05-06 11:20:00,201.82,202.14,201.82,202.14,2523.0,200.8198,201.1382,200.8198,201.1382,2523.0
2025-05-06 11:25:00,202.09,202.2,201.91,201.96,6338.0,201.0884,201.1979,200.9093,200.9591,6338.0
2025-05-06 11:30:00,202.04,202.2,202.0,202.14,5583.0,201.0387,201.1979,200.9989,201.1382,5583.0
2025-05-06 11:35:00,202.21,202.21,202.0,202.01,1362.0,201.2078,201.2078,200.9989,201.0088,1362.0
2025-05-06 11:40:00,202.09,202.09,201.7,201.87,1725.0,201.0884,201.0884,200.7003,200.8695,1725.0
2025-05-06 11:45:00,201.77,201.91,201.75,201.83,1753.0,200.77,200.9093,200.7501,200.8297,1753.0
2025-05-06 11:50:00,201.81,201.81,201.67,201.69,3029.0,200.8098,200.8098,200.6705,200.6904,3029.0
2025-05-06 11:55:00,201.73,201.74,201.41,201.41,11220.0,200.7302,200.7401,200.4118,200.4118,11220.0
2025-05-06 12:00:00,201.5,201.51,201.39,201.4,1723.0,200.5013,200.5113,200.3919,200.4018,1723.0
2025-05-06 12:05:00,201.36,201.43,201.22,201.22,1450.0,200.362,200.4317,200.2227,200.2227,1450.0
2025-05-06 12:10:00,201.23,202.0,201.13,201.94,7985.0,200.2327,200.9989,200.1332,200.9392,7985.0
2025-05-06 12:15:00,201.91,201.93,201.72,201.88,2866.0,200.9093,200.9292,200.7202,200.8795,2866.0
2025-05-06 12:20:00,201.77,201.77,201.33,201.33,1509.0,200.77,200.77,200.3322,200.3322,1509.0
2025-05-06 12:25:00,201.27,201.39,201.26,201.26,1377.0,200.2725,200.3919,200.2625,200.2625,1377.0
2025-05-06 12:30:00,201.22,201.36,201.19,201.26,1854.0,200.2227,200.362,200.1929,200.2625,1854.0
2025-05-06 12:35:00,201.43,201.51,201.33,201.33,2204.0,200.4317,200.5113,200.3322,200.3322,2204.0
2025-05-06 12:40:00,201.34,201.34,201.07,201.14,1804.0,200.3421,200.3421,200.0735,200.1431,1804.0
2025-05-06 12:45:00,200.96,201.09,200.96,201.08,1700.0,199.964,200.0934,199.964,200.0834,1700.0
2025-05-06 12:50:00,201.08,201.17,201.01,201.08,2548.0,200.0834,200.173,200.0138,200.0834,2548.0
2025-05-06 12:55:00,201.07,201.19,201.07,201.18,2027.0,200.0735,200.1929,200.0735,200.1829,2027.0
2025-05-06 13:00:00,201.18,201.21,201.04,201.13,1521.0,200.1829,200.2128,200.0436,200.1332,1521.0
2025-05-06 13:05:00,201.18,201.57,201.16,201.57,3116.0,200.1829,200.571,200.163,200.571,3116.0
2025-05-06 13:10:00,201.56,201.75,201.56,201.75,1898.0,200.561,200.7501,200.561,200.7501,1898.0
2025-05-06 13:15:00,201.67,201.92,201.67,201.88,3728.0,200.6705,200.9193,200.6705,200.8795,3728.0
2025-05-06 13:20:00,201.86,201.89,201.6,201.61,5543.0,200.8596,200.8894,200.6008,200.6108,5543.0
2025-05-06 13:25:00,201.67,201.8,201.66,201.73,3215.0,200.6705,200.7999,200.6605,200.7302,3215.0
2025-05-06 13:30:00,201.73,201.76,201.6,201.6,3882.0,200.7302,200.76,200.6008,200.6008,3882.0
2025-05-06 13:35:00,201.52,201.53,201.26,201.27,4417.0,200.5212,200.5312,200.2625,200.2725,4417.0
2025-05-06 13:40:00,201.21,201.32,201.1,201.19,6815.0,200.2128,200.3222,200.1033,200.1929,6815.0
2025-05-06 13:45:00,201.19,201.34,201.14,201.22,3722.0,200.1929,200.3421,200.1431,200.2227,3722.0
2025-05-06 13:50:00,201.26,201.51,201.26,201.51,1327.0,200.2625,200.5113,200.2625,200.5113,1327.0
2025-05-06 13:55:00,201.41,201.41,201.29,201.34,3710.0,200.4118,200.4118,200.2924,200.3421,3710.0
2025-05-06 14:00:00,201.34,201.73,201.34,201.54,6016.0,200.3421,200.7302,200.3421,200.5411,6016.0
2025-05-06 14:05:00,201.65,201.65,201.46,201.64,2017.0,200.6506,200.6506,200.4615,200.6406,2017.0
2025-05-06 14:10:00,201.65,201.65,201.44,201.62,3137.0,200.6506,200.6506,200.4416,200.6207,3137.0
2025-05-06 14:15:00,201.63,201.77,201.56,201.57,1990.0,200.6307,200.77,200.561,200.571,1990.0
2025-05-06 14:20:00,201.73,201.88,201.65,201.87,6143.0,200.7302,200.8795,200.6506,200.8695,6143.0
2025-05-06 14:25:00,201.82,202.02,201.78,202.02,4988.0,200.8198,201.0188,200.78,201.0188,4988.0
2025-05-06 14:30:00,202.2,202.2,201.97,202.03,5563.0,201.1979,201.1979,200.969,201.0287,5563.0
2025-05-06 14:35:00,202.03,202.21,202.0,202.19,4162.0,201.0287,201.2078,200.9989,201.1879,4162.0
2025-05-06 14:40:00,202.2,202.28,201.97,201.97,6995.0,201.1979,201.2775,200.969,200.969,6995.0
2025-05-06 14:45:00,202.0,202.19,202.0,202.06,3519.0,200.9989,201.1879,200.9989,201.0586,3519.0
2025-05-06 14:50:00,202.01,202.13,201.94,202.09,3277.0,201.0088,201.1282,200.9392,201.0884,3277.0
2025-05-06 14:55:00,202.13,202.29,202.11,202.28,2160.0,201.1282,201.2874,201.1083,201.2775,2160.0
2025-05-06 15:00:00,202.29,202.29,202.0,202.03,6699.0,201.2874,201.2874,200.9989,201.0287,6699.0
2025-05-06 15:05:00,201.99,202.06,201.72,201.88,4963.0,200.9889,201.0586,200.7202,200.8795,4963.0
2025-05-06 15:10:00,201.8,201.97,201.78,201.87,3698.0,200.7999,200.969,200.78,200.8695,3698.0
2025-05-06 15:15:00,201.88,201.96,201.73,201.74,6529.0,200.8795,200.9591,200.7302,200.7401,6529.0
2025-05-06 15:20:00,201.78,201.84,201.69,201.83,7688.0,200.78,200.8397,200.6904,200.8297,7688.0
2025-05-06 15:25:00,201.83,202.06,201.79,201.94,12427.0,200.8297,201.0586,200.7899,200.9392,12427.0
2025-05-06 15:30:00,201.92,202.18,201.92,202.05,7971.0,200.9193,201.178,200.9193,201.0486,7971.0
2025-05-06 15:35:00,202.12,202.2,201.99,202.12,10986.0,201.1183,201.1979,200.9889,201.1183,10986.0
2025-05-06 15:40:00,202.12,202.39,202.09,202.27,13202.0,201.1183,201.3869,201.0884,201.2675,13202.0
2025-05-06 15:45:00,202.26,202.45,202.25,202.39,14198.0,201.2576,201.4466,201.2476,201.3869,14198.0
2025-05-06 15:50:00,202.32,202.45,202.14,202.38,31058.0,201.3173,201.4466,201.1382,201.377,31058.0
2025-05-06 15:55:00,202.31,202.59,202.02,202.06,97983.0,201.3073,201.5859,201.0188,201.0586,97983.0
2025-05-07 09:30:00,202.75,203.16,202.07,203.15,15003.0,201.7451,202.1531,201.0685,202.1432,15003.0
2025-05-07 09:35:00,203.28,203.58,202.76,203.54,4464.0,202.2725,202.571,201.7551,202.5312,4464.0
2025-05-07 09:40:00,203.74,204.15,203.46,203.88,1932.0,202.7302,203.1382,202.4516,202.8695,1932.0
2025-05-07 09:45:00,203.88,204.31,203.79,203.87,6959.0,202.8695,203.2974,202.78,202.8596,6959.0
2025-05-07 09:50:00,203.92,204.56,203.57,204.22,3809.0,202.9093,203.5462,202.5611,203.2079,3809.0
2025-05-07 09:55:00,204.14,204.14,203.82,204.06,8699.0,203.1283,203.1283,202.8098,203.0487,8699.0
2025-05-07 10:00:00,204.07,204.16,203.75,203.76,5117.0,203.0586,203.1482,202.7402,202.7501,5117.0
2025-05-07 10:05:00,203.76,203.87,203.67,203.67,3828.0,202.7501,202.8596,202.6606,202.6606,3828.0
2025-05-07 10:10:00,203.81,203.94,203.67,203.9,4436.0,202.7999,202.9292,202.6606,202.8894,4436.0
2025-05-07 10:15:00,203.92,203.95,203.77,203.95,4116.0,202.9093,202.9392,202.7601,202.9392,4116.0
2025-05-07 10:20:00,203.85,203.99,203.85,203.95,3323.0,202.8397,202.979,202.8397,202.9392,3323.0
2025-05-07 10:25:00,203.87,203.91,203.65,203.65,5173.0,202.8596,202.8994,202.6407,202.6407,5173.0
2025-05-07 10:30:00,203.62,203.76,203.54,203.59,5887.0,202.6108,202.7501,202.5312,202.581,5887.0
2025-05-07 10:35:00,203.62,203.63,203.37,203.4,1100.0,202.6108,202.6208,202.3621,202.3919,1100.0
2025-05-07 10:40:00,203.62,203.86,203.52,203.76,5259.0,202.6108,202.8496,202.5113,202.7501,5259.0
2025-05-07 10:45:00,203.8,203.8,203.58,203.73,2371.0,202.7899,202.7899,202.571,202.7203,2371.0
2025-05-07 10:50:00,203.67,203.73,203.38,203.39,2866.0,202.6606,202.7203,202.372,202.382,2866.0
2025-05-07 10:55:00,203.39,203.8,203.38,203.8,2636.0,202.382,202.7899,202.372,202.7899,2636.0
2025-05-07 11:00:00,203.77,203.89,203.69,203.84,4048.0,202.7601,202.8795,202.6805,202.8297,4048.0
2025-05-07 11:05:00,203.84,203.9,203.8,203.8,12367.0,202.8297,202.8894,202.7899,202.7899,12367.0
2025-05-07 11:10:00,203.8,204.01,203.8,204.01,6874.0,202.7899,202.9989,202.7899,202.9989,6874.0
2025-05-07 11:15:00,203.84,204.04,203.72,203.96,2651.0,202.8297,203.0287,202.7103,202.9491,2651.0
2025-05-07 11:20:00,204.16,204.39,204.1,204.15,2298.0,203.1482,203.377,203.0885,203.1382,2298.0
2025-05-07 11:25:00,204.42,204.5,204.29,204.4,3708.0,203.4069,203.4865,203.2775,203.387,3708.0
2025-05-07 11:30:00,204.21,204.41,204.21,204.41,300.0,203.1979,203.3969,203.1979,203.3969,300.0
2025-05-07 11:35:00,204.29,204.45,204.13,204.25,2710.0,203.2775,203.4367,203.1183,203.2377,2710.0
2025-05-07 11:40:00,204.41,204.55,204.25,204.25,3118.0,203.3969,203.5362,203.2377,203.2377,3118.0
2025-05-07 11:45:00,204.24,204.24,203.95,203.95,3176.0,203.2278,203.2278,202.9392,202.9392,3176.0
2025-05-07 11:50:00,204.1,204.1,203.87,204.07,900.0,203.0885,203.0885,202.8596,203.0586,900.0
2025-05-07 11:55:00,204.21,204.4,204.11,204.34,2040.0,203.1979,203.387,203.0984,203.3273,2040.0
2025-05-07 12:00:00,204.49,204.5,204.22,204.22,2718.0,203.4765,203.4865,203.2079,203.2079,2718.0
2025-05-07 12:05:00,204.3,204.3,204.0,204.0,2295.0,203.2875,203.2875,202.9889,202.9889,2295.0
2025-05-07 12:10:00,204.03,204.2,204.0,204.2,1454.0,203.0188,203.188,202.9889,203.188,1454.0
2025-05-07 12:15:00,204.22,204.42,204.13,204.27,1509.0,203.2079,203.4069,203.1183,203.2576,1509.0
2025-05-07 12:20:00,204.27,204.35,203.84,203.84,2970.0,203.2576,203.3372,202.8297,202.8297,2970.0
2025-05-07 12:25:00,203.97,203.97,203.69,203.69,3952.0,202.9591,202.9591,202.6805,202.6805,3952.0
2025-05-07 12:30:00,203.67,203.91,203.63,203.91,825.0,202.6606,202.8994,202.6208,202.8994,825.0
2025-05-07 12:35:00,203.95,204.09,203.84,204.05,2118.0,202.9392,203.0785,202.8297,203.0387,2118.0
2025-05-07 12:40:00,204.02,204.2,204.02,204.07,2071.0,203.0088,203.188,203.0088,203.0586,2071.0
2025-05-07 12:45:00,204.07,204.15,204.04,204.12,1176.0,203.0586,203.1382,203.0287,203.1084,1176.0
2025-05-07 12:50:00,204.24,204.25,204.24,204.25,300.0,203.2278,203.2377,203.2278,203.2377,300.0
2025-05-07 12:55:00,204.34,204.45,204.29,204.45,700.0,203.3273,203.4367,203.2775,203.4367,700.0
2025-05-07 13:00:00,204.32,204.35,204.2,204.35,1149.0,203.3074,203.3372,203.188,203.3372,1149.0
2025-05-07 13:05:00,204.26,204.4,204.26,204.4,1756.0,203.2477,203.387,203.2477,203.387,1756.0
2025-05-07 13:10:00,204.39,204.39,204.29,204.29,2350.0,203.377,203.377,203.2775,203.2775,2350.0
2025-05-07 13:15:00,204.3,204.34,204.23,204.3,2000.0,203.2875,203.3273,203.2178,203.2875,2000.0
2025-05-07 13:20:00,204.42,204.42,204.22,204.41,8839.0,203.4069,203.4069,203.2079,203.3969,8839.0
2025-05-07 13:25:00,204.43,204.43,204.3,204.35,3161.0,203.4168,203.4168,203.2875,203.3372,3161.0
2025-05-07 13:30:00,204.36,204.37,204.14,204.14,3555.0,203.3472,203.3571,203.1283,203.1283,3555.0
2025-05-07 13:35:00,204.14,204.18,204.04,204.17,2596.0,203.1283,203.1681,203.0287,203.1581,2596.0
2025-05-07 13:40:00,204.12,204.2,204.04,204.11,2135.0,203.1084,203.188,203.0287,203.0984,2135.0
2025-05-07 13:45:00,204.11,204.11,203.98,204.0,3157.0,203.0984,203.0984,202.969,202.9889,3157.0
2025-05-07 13:50:00,204.01,204.09,203.46,203.56,2955.0,202.9989,203.0785,202.4516,202.5511,2955.0
2025-05-07 13:55:00,203.56,203.87,203.45,203.51,3828.0,202.5511,202.8596,202.4417,202.5014,3828.0
2025-05-07 14:00:00,203.66,204.18,203.45,204.04,4975.0,202.6506,203.1681,202.4417,203.0287,4975.0
2025-05-07 14:05:00,203.93,204.04,203.27,203.49,15839.0,202.9193,203.0287,202.2626,202.4815,15839.0
2025-05-07 14:10:00,203.43,203.6,203.21,203.22,3308.0,202.4218,202.5909,202.2029,202.2128,3308.0
2025-05-07 14:15:00,203.18,203.28,203.04,203.06,4070.0,202.173,202.2725,202.0337,202.0536,4070.0
2025-05-07 14:20:00,203.06,203.26,203.0,203.0,3155.0,202.0536,202.2526,201.9939,201.9939,3155.0
2025-05-07 14:25:00,203.04,203.33,203.0,203.11,5682.0,202.0337,202.3223,201.9939,202.1034,5682.0
2025-05-07 14:30:00,203.17,203.83,203.03,203.83,2500.0,202.1631,202.8198,202.0238,202.8198,2500.0
2025-05-07 14:35:00,203.83,204.26,203.74,203.94,7536.0,202.8198,203.2477,202.7302,202.9292,7536.0
2025-05-07 14:40:00,204.12,204.45,203.93,204.04,6300.0,203.1084,203.4367,202.9193,203.0287,6300.0
2025-05-07 14:45:00,204.05,204.07,203.32,203.41,11638.0,203.0387,203.0586,202.3123,202.4019,11638.0
2025-05-07 14:50:00,203.52,203.7,203.44,203.7,4993.0,202.5113,202.6904,202.4317,202.6904,4993.0
2025-05-07 14:55:00,203.72,204.41,203.71,204.35,7478.0,202.7103,203.3969,202.7004,203.3372,7478.0
2025-05-07 15:00:00,204.37,204.37,204.11,204.18,5085.0,203.3571,203.3571,203.0984,203.1681,5085.0
2025-05-07 15:05:00,204.11,204.28,204.01,204.21,4730.0,203.0984,203.2676,202.9989,203.1979,4730.0
2025-05-07 15:10:00,204.11,204.11,203.72,203.96,4699.0,203.0984,203.0984,202.7103,202.9491,4699.0
2025-05-07 15:15:00,203.96,204.12,203.73,204.03,5056.0,202.9491,203.1084,202.7203,203.0188,5056.0
2025-05-07 15:20:00,204.08,204.14,203.76,203.76,6404.0,203.0686,203.1283,202.7501,202.7501,6404.0
2025-05-07 15:25:00,203.77,203.77,203.29,203.36,5336.0,202.7601,202.7601,202.2825,202.3521,5336.0
2025-05-07 15:30:00,203.29,203.47,203.06,203.11,11313.0,202.2825,202.4616,202.0536,202.1034,11313.0
2025-05-07 15:35:00,202.98,203.53,202.98,203.38,16442.0,201.974,202.5213,201.974,202.372,16442.0
2025-05-07 15:40:00,203.4,204.23,203.3,203.53,15105.0,202.3919,203.2178,202.2924,202.5213,15105.0
2025-05-07 15:45:00,203.47,203.7,203.28,203.55,18589.0,202.4616,202.6904,202.2725,202.5412,18589.0
2025-05-07 15:50:00,203.44,204.02,203.29,203.8,17840.0,202.4317,203.0088,202.2825,202.7899,17840.0
2025-05-07 15:55:00,203.88,204.28,203.69,204.05,74420.0,202.8695,203.2676,202.6805,203.0387,74420.0
2025-05-08 09:30:00,203.56,205.0,203.56,203.98,11191.0,202.5511,203.984,202.5511,202.969,11191.0
2025-05-08 09:35:00,203.98,203.98,203.32,203.32,1640.0,202.969,202.969,202.3123,202.3123,1640.0
2025-05-08 09:40:00,203.6,204.02,203.6,203.94,9254.0,202.5909,203.0088,202.5909,202.9292,9254.0
2025-05-08 09:45:00,203.94,204.25,203.94,204.14,6535.0,202.9292,203.2377,202.9292,203.1283,6535.0
2025-05-08 09:50:00,204.2,204.65,204.07,204.61,7068.0,203.188,203.6357,203.0586,203.5959,7068.0
2025-05-08 09:55:00,204.49,204.61,204.47,204.52,1846.0,203.4765,203.5959,203.4566,203.5064,1846.0
2025-05-08 10:00:00,204.62,204.62,204.13,204.46,4044.0,203.6059,203.6059,203.1183,203.4467,4044.0
2025-05-08 10:05:00,204.44,204.54,204.05,204.21,4519.0,203.4268,203.5263,203.0387,203.1979,4519.0
2025-05-08 10:10:00,204.26,204.38,203.98,204.38,8571.0,203.2477,203.3671,202.969,203.3671,8571.0
2025-05-08 10:15:00,204.72,204.84,204.72,204.84,1800.0,203.7054,203.8248,203.7054,203.8248,1800.0
2025-05-08 10:20:00,204.84,205.35,204.8,205.3,5104.0,203.8248,204.3323,203.785,204.2825,5104.0
2025-05-08 10:25:00,205.13,205.35,204.84,204.84,2993.0,204.1133,204.3323,203.8248,203.8248,2993.0
2025-05-08 10:30:00,204.91,205.1,204.54,204.85,11453.0,203.8944,204.0835,203.5263,203.8347,11453.0
2025-05-08 10:35:00,204.83,204.9,204.77,204.78,890.0,203.8148,203.8845,203.7551,203.7651,890.0
2025-05-08 10:40:00,204.78,204.82,204.68,204.74,1698.0,203.7651,203.8049,203.6656,203.7253,1698.0
2025-05-08 10:45:00,204.74,204.86,204.64,204.65,1611.0,203.7253,203.8447,203.6258,203.6357,1611.0
2025-05-08 10:50:00,204.66,204.89,204.13,204.28,3260.0,203.6457,203.8745,203.1183,203.2676,3260.0
2025-05-08 10:55:00,204.27,204.55,204.27,204.43,2791.0,203.2576,203.5362,203.2576,203.4168,2791.0
2025-05-08 11:00:00,204.34,204.46,203.87,203.91,5014.0,203.3273,203.4467,202.8596,202.8994,5014.0
2025-05-08 11:05:00,203.9,204.2,203.81,204.2,2106.0,202.8894,203.188,202.7999,203.188,2106.0
2025-05-08 11:10:00,204.19,204.29,204.08,204.26,4055.0,203.178,203.2775,203.0686,203.2477,4055.0
2025-05-08 11:15:00,204.32,204.61,204.26,204.58,2555.0,203.3074,203.5959,203.2477,203.5661,2555.0
2025-05-08 11:20:00,204.65,205.07,204.65,205.06,1989.0,203.6357,204.0536,203.6357,204.0437,1989.0
2025-05-08 11:25:00,205.1,205.47,205.09,205.11,10567.0,204.0835,204.4517,204.0735,204.0934,10567.0
2025-05-08 11:30:00,205.02,205.05,204.85,204.96,1623.0,204.0039,204.0337,203.8347,203.9442,1623.0
2025-05-08 11:35:00,205.08,205.32,205.02,205.31,3024.0,204.0636,204.3024,204.0039,204.2925,3024.0
2025-05-08 11:40:00,205.37,205.82,205.37,205.62,3233.0,204.3522,204.7999,204.3522,204.6009,3233.0
2025-05-08 11:45:00,205.59,205.77,205.48,205.63,3249.0,204.5711,204.7502,204.4616,204.6109,3249.0
2025-05-08 11:50:00,205.64,205.64,205.43,205.48,1498.0,204.6208,204.6208,204.4119,204.4616,1498.0
2025-05-08 11:55:00,205.45,205.55,205.39,205.55,608.0,204.4318,204.5313,204.3721,204.5313,608.0
2025-05-08 12:00:00,205.51,205.83,205.51,205.64,1978.0,204.4915,204.8099,204.4915,204.6208,1978.0
2025-05-08 12:05:00,205.73,205.89,205.72,205.89,2593.0,204.7104,204.8696,204.7004,204.8696,2593.0
2025-05-08 12:10:00,205.89,205.93,205.66,205.84,3299.0,204.8696,204.9094,204.6407,204.8198,3299.0
2025-05-08 12:15:00,205.78,205.95,205.73,205.89,1669.0,204.7601,204.9293,204.7104,204.8696,1669.0
2025-05-08 12:20:00,205.95,205.99,205.81,205.91,2782.0,204.9293,204.9691,204.79,204.8895,2782.0
2025-05-08 12:25:00,205.9,205.9,205.68,205.68,1199.0,204.8795,204.8795,204.6606,204.6606,1199.0
2025-05-08 12:30:00,205.74,205.77,205.66,205.72,1625.0,204.7203,204.7502,204.6407,204.7004,1625.0
2025-05-08 12:35:00,205.7,205.85,205.7,205.8,2018.0,204.6805,204.8298,204.6805,204.78,2018.0
2025-05-08 12:40:00,205.86,205.94,205.71,205.93,3714.0,204.8397,204.9193,204.6905,204.9094,3714.0
2025-05-08 12:45:00,205.9,205.9,205.67,205.77,2434.0,204.8795,204.8795,204.6507,204.7502,2434.0
2025-05-08 12:50:00,205.76,206.0,205.75,206.0,2929.0,204.7402,204.979,204.7303,204.979,2929.0
2025-05-08 12:55:00,206.05,206.11,205.91,205.92,4414.0,205.0288,205.0885,204.8895,204.8994,4414.0
2025-05-08 13:00:00,205.88,205.96,205.79,205.8,1200.0,204.8596,204.9392,204.7701,204.78,1200.0
2025-05-08 13:05:00,205.75,205.87,205.67,205.84,1029.0,204.7303,204.8497,204.6507,204.8198,1029.0
2025-05-08 13:10:00,205.79,205.86,205.68,205.8,2314.0,204.7701,204.8397,204.6606,204.78,2314.0
2025-05-08 13:15:00,205.76,205.76,205.56,205.65,1855.0,204.7402,204.7402,204.5412,204.6308,1855.0
2025-05-08 13:20:00,205.64,205.64,205.43,205.51,5926.0,204.6208,204.6208,204.4119,204.4915,5926.0
2025-05-08 13:25:00,205.43,205.43,205.32,205.41,1410.0,204.4119,204.4119,204.3024,204.392,1410.0
2025-05-08 13:30:00,205.43,205.5,205.3,205.3,2904.0,204.4119,204.4815,204.2825,204.2825,2904.0
2025-05-08 13:35:00,205.19,205.33,205.18,205.27,795.0,204.1731,204.3124,204.1631,204.2527,795.0
2025-05-08 13:40:00,205.34,205.37,205.32,205.32,1014.0,204.3223,204.3522,204.3024,204.3024,1014.0
2025-05-08 13:45:00,205.3,205.31,205.22,205.25,1496.0,204.2825,204.2925,204.2029,204.2328,1496.0
2025-05-08 13:50:00,205.2,205.31,205.08,205.31,7685.0,204.183,204.2925,204.0636,204.2925,7685.0
2025-05-08 13:55:00,205.28,205.29,205.04,205.04,4199.0,204.2626,204.2726,204.0238,204.0238,4199.0
2025-05-08 14:00:00,205.04,205.12,205.02,205.12,900.0,204.0238,204.1034,204.0039,204.1034,900.0
2025-05-08 14:05:00,205.14,205.17,205.0,205.0,9199.0,204.1233,204.1531,203.984,203.984,9199.0
2025-05-08 14:10:00,205.05,205.07,204.93,205.02,2493.0,204.0337,204.0536,203.9143,204.0039,2493.0
2025-05-08 14:15:00,205.03,205.03,204.77,204.88,8497.0,204.0138,204.0138,203.7551,203.8646,8497.0
2025-05-08 14:20:00,204.86,204.94,204.61,204.61,2700.0,203.8447,203.9243,203.5959,203.5959,2700.0
2025-05-08 14:25:00,204.71,204.74,204.46,204.47,8396.0,203.6954,203.7253,203.4467,203.4566,8396.0
2025-05-08 14:30:00,204.64,204.7,204.39,204.39,9855.0,203.6258,203.6855,203.377,203.377,9855.0
2025-05-08 14:35:00,204.38,204.48,204.24,204.24,2883.0,203.3671,203.4666,203.2278,203.2278,2883.0
2025-05-08 14:40:00,204.36,204.43,204.35,204.43,1206.0,203.3472,203.4168,203.3372,203.4168,1206.0
2025-05-08 14:45:00,204.43,204.54,204.25,204.25,2316.0,203.4168,203.5263,203.2377,203.2377,2316.0
2025-05-08 14:50:00,204.06,204.11,203.93,204.0,4731.0,203.0487,203.0984,202.9193,202.9889,4731.0
2025-05-08 14:55:00,203.96,204.04,203.91,203.93,3712.0,202.9491,203.0287,202.8994,202.9193,3712.0
2025-05-08 15:00:00,203.96,204.06,203.87,204.06,3965.0,202.9491,203.0487,202.8596,203.0487,3965.0
2025-05-08 15:05:00,204.03,204.07,203.69,203.69,5964.0,203.0188,203.0586,202.6805,202.6805,5964.0
2025-05-08 15:10:00,203.71,203.74,203.62,203.69,3548.0,202.7004,202.7302,202.6108,202.6805,3548.0
2025-05-08 15:15:00,203.63,203.77,203.54,203.75,7827.0,202.6208,202.7601,202.5312,202.7402,7827.0
2025-05-08 15:20:00,203.74,203.95,203.74,203.81,4855.0,202.7302,202.9392,202.7302,202.7999,4855.0
2025-05-08 15:25:00,203.93,203.93,203.59,203.76,5750.0,202.9193,202.9193,202.581,202.7501,5750.0
2025-05-08 15:30:00,203.68,203.79,203.61,203.78,7072.0,202.6705,202.78,202.6009,202.77,7072.0
2025-05-08 15:35:00,203.78,203.8,203.49,203.72,7355.0,202.77,202.7899,202.4815,202.7103,7355.0
2025-05-08 15:40:00,203.72,203.76,203.4,203.54,15818.0,202.7103,202.7501,202.3919,202.5312,15818.0
2025-05-08 15:45:00,203.49,203.49,203.1,203.11,7095.0,202.4815,202.4815,202.0934,202.1034,7095.0
2025-05-08 15:50:00,203.09,203.2,202.85,202.98,20899.0,202.0835,202.1929,201.8446,201.974,20899.0
2025-05-08 15:55:00,202.98,202.98,202.55,202.72,71484.0,201.974,201.974,201.5461,201.7153,71484.0
2025-05-09 09:30:00,202.62,202.82,202.11,202.62,10716.0,201.6158,201.8148,201.1083,201.6158,10716.0
2025-05-09 09:35:00,202.59,203.0,202.49,202.63,3458.0,201.5859,201.9939,201.4864,201.6257,3458.0
2025-05-09 09:40:00,202.61,202.83,202.6,202.7,2361.0,201.6058,201.8247,201.5959,201.6954,2361.0
2025-05-09 09:45:00,202.68,202.76,202.56,202.71,2200.0,201.6755,201.7551,201.5561,201.7053,2200.0
2025-05-09 09:50:00,202.8,203.19,202.8,203.18,2858.0,201.7949,202.183,201.7949,202.173,2858.0
2025-05-09 09:55:00,203.14,203.28,203.12,203.18,1784.0,202.1332,202.2725,202.1133,202.173,1784.0
2025-05-09 10:00:00,203.15,203.18,202.98,203.01,2803.0,202.1432,202.173,201.974,202.0039,2803.0
2025-05-09 10:05:00,203.15,203.2,202.87,203.14,3105.0,202.1432,202.1929,201.8645,202.1332,3105.0
2025-05-09 10:10:00,203.14,203.14,202.7,202.85,4887.0,202.1332,202.1332,201.6954,201.8446,4887.0
2025-05-09 10:15:00,202.78,202.81,202.67,202.81,2171.0,201.775,201.8048,201.6655,201.8048,2171.0
2025-05-09 10:20:00,202.72,202.76,202.61,202.76,1408.0,201.7153,201.7551,201.6058,201.7551,1408.0
2025-05-09 10:25:00,202.75,202.99,202.66,202.99,2864.0,201.7451,201.984,201.6556,201.984,2864.0
2025-05-09 10:30:00,203.04,203.04,202.82,202.87,2253.0,202.0337,202.0337,201.8148,201.8645,2253.0
2025-05-09 10:35:00,202.67,202.91,202.59,202.75,1309.0,201.6655,201.9044,201.5859,201.7451,1309.0
2025-05-09 10:40:00,202.76,203.02,202.67,203.02,3181.0,201.7551,202.0138,201.6655,202.0138,3181.0
2025-05-09 10:45:00,202.99,203.02,202.8,202.93,3206.0,201.984,202.0138,201.7949,201.9243,3206.0
2025-05-09 10:50:00,202.81,202.93,202.81,202.82,2200.0,201.8048,201.9243,201.8048,201.8148,2200.0
2025-05-09 10:55:00,202.94,203.04,202.8,202.8,4155.0,201.9342,202.0337,201.7949,201.7949,4155.0
2025-05-09 11:00:00,202.97,203.07,202.86,203.0,4077.0,201.9641,202.0636,201.8546,201.9939,4077.0
2025-05-09 11:05:00,203.0,203.0,202.86,202.93,796.0,201.9939,201.9939,201.8546,201.9243,796.0
2025-05-09 11:10:00,202.8,202.8,202.62,202.63,3118.0,201.7949,201.7949,201.6158,201.6257,3118.0
2025-05-09 11:15:00,202.61,202.62,202.43,202.43,1227.0,201.6058,201.6158,201.4267,201.4267,1227.0
2025-05-09 11:20:00,202.37,202.48,202.23,202.47,3158.0,201.367,201.4765,201.2277,201.4665,3158.0
2025-05-09 11:25:00,202.42,202.77,202.42,202.77,3929.0,201.4168,201.765,201.4168,201.765,3929.0
2025-05-09 11:30:00,202.76,202.76,202.5,202.53,3577.0,201.7551,201.7551,201.4964,201.5262,3577.0
2025-05-09 11:35:00,202.62,202.8,202.56,202.8,6349.0,201.6158,201.7949,201.5561,201.7949,6349.0
2025-05-09 11:40:00,202.8,202.99,202.74,202.89,3141.0,201.7949,201.984,201.7352,201.8844,3141.0
2025-05-09 11:45:00,202.83,202.89,202.75,202.89,2657.0,201.8247,201.8844,201.7451,201.8844,2657.0
2025-05-09 11:50:00,202.93,203.13,202.84,203.1,3528.0,201.9243,202.1233,201.8347,202.0934,3528.0
2025-05-09 11:55:00,203.13,203.25,203.11,203.15,1615.0,202.1233,202.2427,202.1034,202.1432,1615.0
2025-05-09 12:00:00,203.12,203.12,202.75,202.77,3384.0,202.1133,202.1133,201.7451,201.765,3384.0
2025-05-09 12:05:00,202.77,202.83,202.73,202.82,4613.0,201.765,201.8247,201.7252,201.8148,4613.0
2025-05-09 12:10:00,202.81,202.82,202.65,202.69,2723.0,201.8048,201.8148,201.6456,201.6854,2723.0
2025-05-09 12:15:00,202.79,202.96,202.74,202.87,3124.0,201.7849,201.9541,201.7352,201.8645,3124.0
2025-05-09 12:20:00,203.01,203.01,202.75,202.75,2854.0,202.0039,202.0039,201.7451,201.7451,2854.0
2025-05-09 12:25:00,202.84,202.84,202.58,202.62,1000.0,201.8347,201.8347,201.576,201.6158,1000.0
2025-05-09 12:30:00,202.62,202.63,202.52,202.62,770.0,201.6158,201.6257,201.5163,201.6158,770.0
2025-05-09 12:35:00,202.58,202.8,202.47,202.65,5117.0,201.576,201.7949,201.4665,201.6456,5117.0
2025-05-09 12:40:00,202.65,202.65,202.42,202.47,1635.0,201.6456,201.6456,201.4168,201.4665,1635.0
2025-05-09 12:45:00,202.39,202.39,202.28,202.28,1657.0,201.3869,201.3869,201.2775,201.2775,1657.0
2025-05-09 12:50:00,202.28,202.44,202.27,202.44,2050.0,201.2775,201.4367,201.2675,201.4367,2050.0
2025-05-09 12:55:00,202.35,202.35,202.28,202.31,924.0,201.3471,201.3471,201.2775,201.3073,924.0
2025-05-09 13:00:00,202.31,202.39,202.3,202.31,1756.0,201.3073,201.3869,201.2974,201.3073,1756.0
2025-05-09 13:05:00,202.27,202.43,202.18,202.41,3274.0,201.2675,201.4267,201.178,201.4068,3274.0
2025-05-09 13:10:00,202.45,202.51,202.35,202.37,1748.0,201.4466,201.5063,201.3471,201.367,1748.0
2025-05-09 13:15:00,202.5,202.64,202.42,202.59,3113.0,201.4964,201.6357,201.4168,201.5859,3113.0
2025-05-09 13:20:00,202.59,202.74,202.49,202.67,2162.0,201.5859,201.7352,201.4864,201.6655,2162.0
2025-05-09 13:25:00,202.75,202.82,202.68,202.79,3124.0,201.7451,201.8148,201.6755,201.7849,3124.0
2025-05-09 13:30:00,202.84,203.0,202.72,202.89,18211.0,201.8347,201.9939,201.7153,201.8844,18211.0
2025-05-09 13:35:00,202.98,203.07,202.97,203.02,1298.0,201.974,202.0636,201.9641,202.0138,1298.0
2025-05-09 13:40:00,203.1,203.26,203.05,203.18,4616.0,202.0934,202.2526,202.0437,202.173,4616.0
2025-05-09 13:45:00,203.16,203.26,203.0,203.11,15419.0,202.1531,202.2526,201.9939,202.1034,15419.0
2025-05-09 13:50:00,203.11,203.11,202.89,203.09,2549.0,202.1034,202.1034,201.8844,202.0835,2549.0
2025-05-09 13:55:00,203.13,203.18,203.11,203.14,1312.0,202.1233,202.173,202.1034,202.1332,1312.0
2025-05-09 14:00:00,203.21,203.26,202.9,202.91,2917.0,202.2029,202.2526,201.8944,201.9044,2917.0
2025-05-09 14:05:00,203.07,203.07,202.82,202.97,3310.0,202.0636,202.0636,201.8148,201.9641,3310.0
2025-05-09 14:10:00,202.88,202.92,202.86,202.86,1529.0,201.8745,201.9143,201.8546,201.8546,1529.0
2025-05-09 14:15:00,202.86,202.99,202.7,202.86,3267.0,201.8546,201.984,201.6954,201.8546,3267.0
2025-05-09 14:20:00,202.72,202.87,202.71,202.82,2179.0,201.7153,201.8645,201.7053,201.8148,2179.0
2025-05-09 14:25:00,202.83,202.91,202.63,202.72,2677.0,201.8247,201.9044,201.6257,201.7153,2677.0
2025-05-09 14:30:00,202.72,202.91,202.69,202.86,9706.0,201.7153,201.9044,201.6854,201.8546,9706.0
2025-05-09 14:35:00,202.8,202.81,202.74,202.74,500.0,201.7949,201.8048,201.7352,201.7352,500.0
2025-05-09 14:40:00,202.84,203.0,202.78,203.0,2175.0,201.8347,201.9939,201.775,201.9939,2175.0
2025-05-09 14:45:00,203.0,203.1,202.98,203.05,2013.0,201.9939,202.0934,201.974,202.0437,2013.0
2025-05-09 14:50:00,203.08,203.12,202.99,202.99,3933.0,202.0735,202.1133,201.984,201.984,3933.0
2025-05-09 14:55:00,203.01,203.01,203.0,203.0,300.0,202.0039,202.0039,201.9939,201.9939,300.0
2025-05-09 15:00:00,202.99,203.15,202.99,203.12,2432.0,201.984,202.1432,201.984,202.1133,2432.0
2025-05-09 15:05:00,203.13,203.28,203.13,203.28,1697.0,202.1233,202.2725,202.1233,202.2725,1697.0
2025-05-09 15:10:00,203.27,203.28,203.06,203.17,3463.0,202.2626,202.2725,202.0536,202.1631,3463.0
2025-05-09 15:15:00,203.15,203.22,203.14,203.15,2686.0,202.1432,202.2128,202.1332,202.1432,2686.0
2025-05-09 15:20:00,203.21,203.21,202.91,203.01,2157.0,202.2029,202.2029,201.9044,202.0039,2157.0
2025-05-09 15:25:00,202.93,202.95,202.8,202.85,3659.0,201.9243,201.9442,201.7949,201.8446,3659.0
2025-05-09 15:30:00,202.78,202.91,202.65,202.72,7366.0,201.775,201.9044,201.6456,201.7153,7366.0
2025-05-09 15:35:00,202.8,202.87,202.62,202.71,5748.0,201.7949,201.8645,201.6158,201.7053,5748.0
2025-05-09 15:40:00,202.71,202.76,202.67,202.67,3949.0,201.7053,201.7551,201.6655,201.6655,3949.0
2025-05-09 15:45:00,202.68,202.68,202.43,202.48,11256.0,201.6755,201.6755,201.4267,201.4765,11256.0
2025-05-09 15:50:00,202.46,202.96,202.46,202.89,14566.0,201.4566,201.9541,201.4566,201.8844,14566.0
2025-05-09 15:55:00,202.8,202.8,202.47,202.57,36418.0,201.7949,201.7949,201.4665,201.566,36418.0
2025-05-12 09:30:00,203.5,204.78,200.05,200.3,32128.0,202.4914,203.7651,199.0585,199.3073,32128.0
2025-05-12 09:35:00,200.05,200.08,199.4,199.91,10426.0,199.0585,199.0884,198.4117,198.9192,10426.0
2025-05-12 09:40:00,199.49,200.61,199.49,199.73,7255.0,198.5013,199.6157,198.5013,198.7401,7255.0
2025-05-12 09:45:00,199.68,200.37,199.39,200.15,12071.0,198.6904,199.3769,198.4018,199.158,12071.0
2025-05-12 09:50:00,200.15,201.1,199.98,200.64,10834.0,199.158,200.1033,198.9889,199.6456,10834.0
2025-05-12 09:55:00,200.67,201.27,200.65,200.8,15189.0,199.6755,200.2725,199.6556,199.8048,15189.0
2025-05-12 10:00:00,200.74,200.9,199.35,199.53,8658.0,199.7451,199.9043,198.362,198.5411,8658.0
2025-05-12 10:05:00,199.53,199.96,199.53,199.57,8214.0,198.5411,198.969,198.5411,198.5809,8214.0
2025-05-12 10:10:00,199.54,200.67,199.54,200.51,10126.0,198.5511,199.6755,198.5511,199.5162,10126.0
2025-05-12 10:15:00,200.52,200.74,200.33,200.64,4374.0,199.5262,199.7451,199.3371,199.6456,4374.0
2025-05-12 10:20:00,200.54,200.54,199.78,200.1,10658.0,199.5461,199.5461,198.7899,199.1083,10658.0
2025-05-12 10:25:00,200.08,200.23,199.88,200.11,14230.0,199.0884,199.2376,198.8894,199.1182,14230.0
2025-05-12 10:30:00,200.14,200.75,199.96,200.75,17919.0,199.1481,199.7551,198.969,199.7551,17919.0
2025-05-12 10:35:00,201.0,201.02,200.52,200.7,18053.0,200.0038,200.0237,199.5262,199.7053,18053.0
2025-05-12 10:40:00,200.67,200.93,200.52,200.55,6697.0,199.6755,199.9342,199.5262,199.556,6697.0
2025-05-12 10:45:00,200.65,200.95,200.64,200.95,1600.0,199.6556,199.9541,199.6456,199.9541,1600.0
2025-05-12 10:50:00,200.96,201.58,200.94,201.45,2796.0,199.964,200.5809,199.9441,200.4516,2796.0
2025-05-12 10:55:00,201.49,201.53,200.99,201.12,5434.0,200.4914,200.5312,199.9939,200.1232,5434.0
2025-05-12 11:00:00,201.12,201.35,201.12,201.21,4672.0,200.1232,200.3521,200.1232,200.2128,4672.0
2025-05-12 11:05:00,201.25,201.51,201.1,201.1,9270.0,200.2526,200.5113,200.1033,200.1033,9270.0
2025-05-12 11:10:00,201.16,201.36,201.11,201.12,2963.0,200.163,200.362,200.1133,200.1232,2963.0
2025-05-12 11:15:00,201.12,201.17,200.76,200.76,2657.0,200.1232,200.173,199.765,199.765,2657.0
2025-05-12 11:20:00,200.67,200.71,200.09,200.16,2245.0,199.6755,199.7153,199.0983,199.168,2245.0
2025-05-12 11:25:00,200.14,200.51,200.13,200.34,3672.0,199.1481,199.5162,199.1381,199.3471,3672.0
2025-05-12 11:30:00,200.44,200.56,200.42,200.49,900.0,199.4466,199.566,199.4267,199.4963,900.0
2025-05-12 11:35:00,200.35,200.53,200.12,200.35,3846.0,199.357,199.5361,199.1282,199.357,3846.0
2025-05-12 11:40:00,200.2,200.45,200.17,200.41,2747.0,199.2078,199.4565,199.1779,199.4167,2747.0
2025-05-12 11:45:00,200.42,200.42,200.26,200.35,1188.0,199.4267,199.4267,199.2675,199.357,1188.0
2025-05-12 11:50:00,200.25,200.37,200.22,200.37,1100.0,199.2575,199.3769,199.2277,199.3769,1100.0
2025-05-12 11:55:00,200.44,200.46,200.08,200.26,2495.0,199.4466,199.4665,199.0884,199.2675,2495.0
2025-05-12 12:00:00,200.28,200.28,200.22,200.24,828.0,199.2874,199.2874,199.2277,199.2476,828.0
2025-05-12 12:05:00,200.38,200.41,200.17,200.25,2673.0,199.3869,199.4167,199.1779,199.2575,2673.0
2025-05-12 12:10:00,200.26,200.28,200.12,200.21,2397.0,199.2675,199.2874,199.1282,199.2177,2397.0
2025-05-12 12:15:00,200.19,200.45,200.19,200.45,1200.0,199.1978,199.4565,199.1978,199.4565,1200.0
2025-05-12 12:20:00,200.39,200.67,200.37,200.61,4890.0,199.3968,199.6755,199.3769,199.6157,4890.0
2025-05-12 12:25:00,200.61,200.7,200.46,200.47,2188.0,199.6157,199.7053,199.4665,199.4764,2188.0
2025-05-12 12:30:00,200.45,200.45,200.3,200.31,1500.0,199.4565,199.4565,199.3073,199.3172,1500.0
2025-05-12 12:35:00,200.42,200.44,200.28,200.42,1406.0,199.4267,199.4466,199.2874,199.4267,1406.0
2025-05-12 12:40:00,200.42,200.73,200.41,200.67,6115.0,199.4267,199.7352,199.4167,199.6755,6115.0
2025-05-12 12:45:00,200.58,200.9,200.58,200.86,5356.0,199.5859,199.9043,199.5859,199.8645,5356.0
2025-05-12 12:50:00,200.73,200.89,200.73,200.8,1859.0,199.7352,199.8944,199.7352,199.8048,1859.0
2025-05-12 12:55:00,200.76,200.76,200.44,200.59,9619.0,199.765,199.765,199.4466,199.5958,9619.0
2025-05-12 13:00:00,200.62,200.62,200.38,200.49,2849.0,199.6257,199.6257,199.3869,199.4963,2849.0
2025-05-12 13:05:00,200.44,200.51,200.24,200.43,2022.0,199.4466,199.5162,199.2476,199.4366,2022.0
2025-05-12 13:10:00,200.3,200.31,200.12,200.25,2591.0,199.3073,199.3172,199.1282,199.2575,2591.0
2025-05-12 13:15:00,200.25,200.25,199.87,199.88,3036.0,199.2575,199.2575,198.8794,198.8894,3036.0
2025-05-12 13:20:00,199.76,200.01,199.76,199.91,3697.0,198.77,199.0187,198.77,198.9192,3697.0
2025-05-12 13:25:00,199.89,200.02,199.79,199.94,1738.0,198.8993,199.0287,198.7998,198.9491,1738.0
2025-05-12 13:30:00,199.97,200.12,199.96,200.07,3705.0,198.9789,199.1282,198.969,199.0784,3705.0
2025-05-12 13:35:00,200.02,200.36,200.01,200.36,3112.0,199.0287,199.367,199.0187,199.367,3112.0
2025-05-12 13:40:00,200.34,200.39,200.19,200.23,2144.0,199.3471,199.3968,199.1978,199.2376,2144.0
2025-05-12 13:45:00,200.23,200.39,200.23,200.25,2147.0,199.2376,199.3968,199.2376,199.2575,2147.0
2025-05-12 13:50:00,200.26,200.55,200.26,200.55,3344.0,199.2675,199.556,199.2675,199.556,3344.0
2025-05-12 13:55:00,200.5,200.52,200.3,200.3,2005.0,199.5063,199.5262,199.3073,199.3073,2005.0
2025-05-12 14:00:00,200.38,200.81,200.37,200.81,2202.0,199.3869,199.8148,199.3769,199.8148,2202.0
2025-05-12 14:05:00,200.86,200.93,200.82,200.93,1405.0,199.8645,199.9342,199.8247,199.9342,1405.0
2025-05-12 14:10:00,200.88,200.88,200.7,200.78,1770.0,199.8844,199.8844,199.7053,199.7849,1770.0
2025-05-12 14:15:00,200.78,200.94,200.72,200.94,2791.0,199.7849,199.9441,199.7252,199.9441,2791.0
2025-05-12 14:20:00,200.94,201.01,200.84,200.89,2445.0,199.9441,200.0138,199.8446,199.8944,2445.0
2025-05-12 14:25:00,200.92,200.96,200.83,200.95,3150.0,199.9242,199.964,199.8347,199.9541,3150.0
2025-05-12 14:30:00,200.93,201.18,200.93,201.18,2332.0,199.9342,200.1829,199.9342,200.1829,2332.0
2025-05-12 14:35:00,201.18,201.21,200.97,201.13,6363.0,200.1829,200.2128,199.974,200.1332,6363.0
2025-05-12 14:40:00,201.16,201.37,201.15,201.32,17750.0,200.163,200.372,200.1531,200.3222,17750.0
2025-05-12 14:45:00,201.32,201.34,201.09,201.12,2032.0,200.3222,200.3421,200.0934,200.1232,2032.0
2025-05-12 14:50:00,201.11,201.13,200.94,201.0,5743.0,200.1133,200.1332,199.9441,200.0038,5743.0
2025-05-12 14:55:00,201.05,201.28,201.04,201.24,3540.0,200.0536,200.2824,200.0436,200.2426,3540.0
2025-05-12 15:00:00,201.22,201.4,201.22,201.4,3966.0,200.2227,200.4018,200.2227,200.4018,3966.0
2025-05-12 15:05:00,201.41,201.6,201.35,201.49,20006.0,200.4118,200.6008,200.3521,200.4914,20006.0
2025-05-12 15:10:00,201.51,201.64,201.47,201.51,14257.0,200.5113,200.6406,200.4715,200.5113,14257.0
2025-05-12 15:15:00,201.52,201.65,201.36,201.4,13553.0,200.5212,200.6506,200.362,200.4018,13553.0
2025-05-12 15:20:00,201.46,201.89,201.44,201.8,6169.0,200.4615,200.8894,200.4416,200.7999,6169.0
2025-05-12 15:25:00,201.83,202.01,201.81,201.92,6861.0,200.8297,201.0088,200.8098,200.9193,6861.0
2025-05-12 15:30:00,201.87,202.03,201.71,201.78,5829.0,200.8695,201.0287,200.7103,200.78,5829.0
2025-05-12 15:35:00,201.71,201.9,201.61,201.78,9285.0,200.7103,200.8994,200.6108,200.78,9285.0
2025-05-12 15:40:00,201.7,201.77,201.6,201.74,9796.0,200.7003,200.77,200.6008,200.7401,9796.0
2025-05-12 15:45:00,201.78,201.97,201.68,201.88,12794.0,200.78,200.969,200.6804,200.8795,12794.0
2025-05-12 15:50:00,201.88,202.33,201.83,202.2,25587.0,200.8795,201.3272,200.8297,201.1979,25587.0
2025-05-12 15:55:00,202.16,202.61,201.88,202.44,63086.0,201.1581,201.6058,200.8795,201.4367,63086.0
2025-05-13 09:30:00,202.79,202.89,201.29,202.69,11898.0,201.7849,201.8844,200.2924,201.6854,11898.0
2025-05-13 09:35:00,202.29,203.47,202.29,203.23,4792.0,201.2874,202.4616,201.2874,202.2228,4792.0
2025-05-13 09:40:00,203.23,203.51,203.07,203.31,9721.0,202.2228,202.5014,202.0636,202.3024,9721.0
2025-05-13 09:45:00,203.39,203.66,203.22,203.44,4748.0,202.382,202.6506,202.2128,202.4317,4748.0
2025-05-13 09:50:00,203.34,203.35,202.67,202.67,10942.0,202.3322,202.3422,201.6655,201.6655,10942.0
2025-05-13 09:55:00,202.59,203.24,202.59,203.24,7887.0,201.5859,202.2327,201.5859,202.2327,7887.0
2025-05-13 10:00:00,203.24,203.4,202.74,202.86,4787.0,202.2327,202.3919,201.7352,201.8546,4787.0
2025-05-13 10:05:00,202.92,203.02,202.49,202.79,12255.0,201.9143,202.0138,201.4864,201.7849,12255.0
2025-05-13 10:10:00,202.85,203.49,202.84,203.49,6030.0,201.8446,202.4815,201.8347,202.4815,6030.0
2025-05-13 10:15:00,203.4,203.75,203.22,203.45,9462.0,202.3919,202.7402,202.2128,202.4417,9462.0
2025-05-13 10:20:00,203.51,203.69,203.27,203.67,4327.0,202.5014,202.6805,202.2626,202.6606,4327.0
2025-05-13 10:25:00,203.78,203.85,203.67,203.69,5659.0,202.77,202.8397,202.6606,202.6805,5659.0
2025-05-13 10:30:00,203.71,203.85,203.4,203.46,4794.0,202.7004,202.8397,202.3919,202.4516,4794.0
2025-05-13 10:35:00,203.3,203.32,203.14,203.22,3870.0,202.2924,202.3123,202.1332,202.2128,3870.0
2025-05-13 10:40:00,203.22,203.66,203.21,203.66,3979.0,202.2128,202.6506,202.2029,202.6506,3979.0
2025-05-13 10:45:00,203.64,203.8,203.49,203.51,8337.0,202.6307,202.7899,202.4815,202.5014,8337.0
2025-05-13 10:50:00,203.5,203.69,203.46,203.62,3943.0,202.4914,202.6805,202.4516,202.6108,3943.0
2025-05-13 10:55:00,203.55,203.63,203.25,203.28,2961.0,202.5412,202.6208,202.2427,202.2725,2961.0
2025-05-13 11:00:00,203.27,203.63,203.17,203.59,5111.0,202.2626,202.6208,202.1631,202.581,5111.0
2025-05-13 11:05:00,203.48,203.62,203.47,203.52,2077.0,202.4715,202.6108,202.4616,202.5113,2077.0
2025-05-13 11:10:00,203.55,203.62,203.46,203.55,4075.0,202.5412,202.6108,202.4516,202.5412,4075.0
2025-05-13 11:15:00,203.55,203.68,203.4,203.66,6471.0,202.5412,202.6705,202.3919,202.6506,6471.0
2025-05-13 11:20:00,203.72,204.09,203.64,204.09,3566.0,202.7103,203.0785,202.6307,203.0785,3566.0
2025-05-13 11:25:00,204.11,204.26,203.97,203.97,3279.0,203.0984,203.2477,202.9591,202.9591,3279.0
2025-05-13 11:30:00,203.9,203.92,203.7,203.7,2460.0,202.8894,202.9093,202.6904,202.6904,2460.0
2025-05-13 11:35:00,203.7,203.86,203.63,203.69,3471.0,202.6904,202.8496,202.6208,202.6805,3471.0
2025-05-13 11:40:00,203.6,203.69,203.53,203.69,3324.0,202.5909,202.6805,202.5213,202.6805,3324.0
2025-05-13 11:45:00,203.61,203.76,203.43,203.45,5933.0,202.6009,202.7501,202.4218,202.4417,5933.0
2025-05-13 11:50:00,203.44,203.56,203.44,203.53,3708.0,202.4317,202.5511,202.4317,202.5213,3708.0
2025-05-13 11:55:00,203.52,203.54,203.2,203.33,10109.0,202.5113,202.5312,202.1929,202.3223,10109.0
2025-05-13 12:00:00,203.27,203.47,203.25,203.47,1154.0,202.2626,202.4616,202.2427,202.4616,1154.0
2025-05-13 12:05:00,203.49,203.54,203.3,203.34,1512.0,202.4815,202.5312,202.2924,202.3322,1512.0
2025-05-13 12:10:00,203.27,203.32,203.19,203.31,7168.0,202.2626,202.3123,202.183,202.3024,7168.0
2025-05-13 12:15:00,203.38,203.39,203.21,203.21,5610.0,202.372,202.382,202.2029,202.2029,5610.0
2025-05-13 12:20:00,203.18,203.3,203.18,203.29,2155.0,202.173,202.2924,202.173,202.2825,2155.0
2025-05-13 12:25:00,203.31,203.34,203.22,203.22,1722.0,202.3024,202.3322,202.2128,202.2128,1722.0
2025-05-13 12:30:00,203.22,203.43,203.22,203.3,2696.0,202.2128,202.4218,202.2128,202.2924,2696.0
2025-05-13 12:35:00,203.29,203.4,203.21,203.21,7839.0,202.2825,202.3919,202.2029,202.2029,7839.0
2025-05-13 12:40:00,203.17,203.33,203.14,203.2,2733.0,202.1631,202.3223,202.1332,202.1929,2733.0
2025-05-13 12:45:00,203.18,203.29,203.06,203.09,4173.0,202.173,202.2825,202.0536,202.0835,4173.0
2025-05-13 12:50:00,203.06,203.25,203.01,203.25,4894.0,202.0536,202.2427,202.0039,202.2427,4894.0
2025-05-13 12:55:00,203.39,203.45,203.32,203.4,2593.0,202.382,202.4417,202.3123,202.3919,2593.0
2025-05-13 13:00:00,203.43,203.56,203.32,203.53,2458.0,202.4218,202.5511,202.3123,202.5213,2458.0
2025-05-13 13:05:00,203.53,203.54,203.37,203.4,2791.0,202.5213,202.5312,202.3621,202.3919,2791.0
2025-05-13 13:10:00,203.35,203.42,203.35,203.4,1000.0,202.3422,202.4118,202.3422,202.3919,1000.0
2025-05-13 13:15:00,203.43,203.63,203.38,203.55,3747.0,202.4218,202.6208,202.372,202.5412,3747.0
2025-05-13 13:20:00,203.63,203.77,203.63,203.77,3311.0,202.6208,202.7601,202.6208,202.7601,3311.0
2025-05-13 13:25:00,203.69,203.77,203.64,203.74,3080.0,202.6805,202.7601,202.6307,202.7302,3080.0
2025-05-13 13:30:00,203.71,203.97,203.71,203.96,2472.0,202.7004,202.9591,202.7004,202.9491,2472.0
2025-05-13 13:35:00,203.9,203.91,203.69,203.7,4022.0,202.8894,202.8994,202.6805,202.6904,4022.0
2025-05-13 13:40:00,203.81,203.82,203.5,203.61,2440.0,202.7999,202.8098,202.4914,202.6009,2440.0
2025-05-13 13:45:00,203.61,203.61,203.53,203.6,1073.0,202.6009,202.6009,202.5213,202.5909,1073.0
2025-05-13 13:50:00,203.6,203.6,203.48,203.59,4998.0,202.5909,202.5909,202.4715,202.581,4998.0
2025-05-13 13:55:00,203.58,203.7,203.51,203.7,5500.0,202.571,202.6904,202.5014,202.6904,5500.0
2025-05-13 14:00:00,203.67,203.78,203.64,203.7,1492.0,202.6606,202.77,202.6307,202.6904,1492.0
2025-05-13 14:05:00,203.78,203.83,203.66,203.74,4586.0,202.77,202.8198,202.6506,202.7302,4586.0
2025-05-13 14:10:00,203.8,203.8,203.74,203.77,2150.0,202.7899,202.7899,202.7302,202.7601,2150.0
2025-05-13 14:15:00,203.75,203.75,203.57,203.57,7014.0,202.7402,202.7402,202.5611,202.5611,7014.0
2025-05-13 14:20:00,203.58,203.58,203.34,203.38,2573.0,202.571,202.571,202.3322,202.372,2573.0
2025-05-13 14:25:00,203.37,203.37,203.19,203.19,2440.0,202.3621,202.3621,202.183,202.183,2440.0
2025-05-13 14:30:00,203.23,203.34,203.22,203.32,1664.0,202.2228,202.3322,202.2128,202.3123,1664.0
2025-05-13 14:35:00,203.31,203.33,203.17,203.17,1586.0,202.3024,202.3223,202.1631,202.1631,1586.0
2025-05-13 14:40:00,203.17,203.17,203.02,203.11,2716.0,202.1631,202.1631,202.0138,202.1034,2716.0
2025-05-13 14:45:00,203.17,203.31,203.09,203.31,2830.0,202.1631,202.3024,202.0835,202.3024,2830.0
2025-05-13 14:50:00,203.26,203.34,203.15,203.25,2168.0,202.2526,202.3322,202.1432,202.2427,2168.0
2025-05-13 14:55:00,203.17,203.35,203.17,203.32,4686.0,202.1631,202.3422,202.1631,202.3123,4686.0
2025-05-13 15:00:00,203.32,203.32,203.18,203.18,2018.0,202.3123,202.3123,202.173,202.173,2018.0
2025-05-13 15:05:00,203.16,203.29,203.13,203.16,2358.0,202.1531,202.2825,202.1233,202.1531,2358.0
2025-05-13 15:10:00,203.21,203.43,203.12,203.4,4562.0,202.2029,202.4218,202.1133,202.3919,4562.0
2025-05-13 15:15:00,203.36,203.51,203.3,203.34,2875.0,202.3521,202.5014,202.2924,202.3322,2875.0
2025-05-13 15:20:00,203.27,203.46,203.24,203.45,2740.0,202.2626,202.4516,202.2327,202.4417,2740.0
2025-05-13 15:25:00,203.46,203.56,203.38,203.46,5882.0,202.4516,202.5511,202.372,202.4516,5882.0
2025-05-13 15:30:00,203.4,203.49,203.38,203.49,3835.0,202.3919,202.4815,202.372,202.4815,3835.0
2025-05-13 15:35:00,203.45,203.75,203.44,203.69,4766.0,202.4417,202.7402,202.4317,202.6805,4766.0
2025-05-13 15:40:00,203.69,203.98,203.61,203.83,8167.0,202.6805,202.969,202.6009,202.8198,8167.0
2025-05-13 15:45:00,203.77,203.82,203.34,203.34,11374.0,202.7601,202.8098,202.3322,202.3322,11374.0
2025-05-13 15:50:00,203.24,203.37,202.81,202.81,13050.0,202.2327,202.3621,201.8048,201.8048,13050.0
2025-05-13 15:55:00,202.76,202.76,202.35,202.48,70207.0,201.7551,201.7551,201.3471,201.4765,70207.0
2025-05-14 09:30:00,203.0,203.0,201.5,201.5,18526.0,201.9939,201.9939,200.5013,200.5013,18526.0
2025-05-14 09:35:00,201.55,201.62,200.82,200.92,9764.0,200.5511,200.6207,199.8247,199.9242,9764.0
2025-05-14 09:40:00,200.74,200.78,199.22,199.23,17923.0,199.7451,199.7849,198.2326,198.2426,17923.0
2025-05-14 09:45:00,199.57,199.72,197.97,198.22,30266.0,198.5809,198.7302,196.9888,197.2376,30266.0
2025-05-14 09:50:00,198.21,198.29,197.65,198.0,10542.0,197.2276,197.3072,196.6704,197.0187,10542.0
2025-05-14 09:55:00,197.79,198.69,197.42,198.6,13763.0,196.8097,197.7053,196.4416,197.6157,13763.0
2025-05-14 10:00:00,198.64,198.99,198.27,198.94,12631.0,197.6555,198.0038,197.2873,197.954,12631.0
2025-05-14 10:05:00,198.79,198.79,198.22,198.7,10083.0,197.8048,197.8048,197.2376,197.7152,10083.0
2025-05-14 10:10:00,198.58,199.0,198.31,198.88,11316.0,197.5958,198.0137,197.3271,197.8943,11316.0
2025-05-14 10:15:00,198.88,199.32,198.87,199.18,19243.0,197.8943,198.3321,197.8844,198.1928,19243.0
2025-05-14 10:20:00,199.34,200.08,199.29,200.06,10234.0,198.352,199.0884,198.3023,199.0685,10234.0
2025-05-14 10:25:00,200.06,200.27,199.93,200.22,9257.0,199.0685,199.2774,198.9391,199.2277,9257.0
2025-05-14 10:30:00,199.94,200.67,199.89,200.23,20787.0,198.9491,199.6755,198.8993,199.2376,20787.0
2025-05-14 10:35:00,200.14,200.47,199.63,199.92,14186.0,199.1481,199.4764,198.6406,198.9292,14186.0
2025-05-14 10:40:00,199.96,200.38,199.95,200.25,1507.0,198.969,199.3869,198.959,199.2575,1507.0
2025-05-14 10:45:00,200.18,200.33,199.77,199.77,2973.0,199.1879,199.3371,198.7799,198.7799,2973.0
2025-05-14 10:50:00,199.93,199.94,199.76,199.91,2084.0,198.9391,198.9491,198.77,198.9192,2084.0
2025-05-14 10:55:00,200.05,200.07,199.8,200.05,3459.0,199.0585,199.0784,198.8098,199.0585,3459.0
2025-05-14 11:00:00,199.95,199.96,199.34,199.34,6288.0,198.959,198.969,198.352,198.352,6288.0
2025-05-14 11:05:00,199.36,199.39,199.19,199.24,2945.0,198.3719,198.4018,198.2028,198.2525,2945.0
2025-05-14 11:10:00,199.25,199.8,199.21,199.8,6476.0,198.2625,198.8098,198.2227,198.8098,6476.0
2025-05-14 11:15:00,199.67,199.99,199.62,199.79,4729.0,198.6804,198.9988,198.6307,198.7998,4729.0
2025-05-14 11:20:00,199.99,200.3,199.99,200.19,3069.0,198.9988,199.3073,198.9988,199.1978,3069.0
2025-05-14 11:25:00,200.19,200.27,199.99,200.27,5509.0,199.1978,199.2774,198.9988,199.2774,5509.0
2025-05-14 11:30:00,200.24,200.53,200.23,200.39,2648.0,199.2476,199.5361,199.2376,199.3968,2648.0
2025-05-14 11:35:00,200.35,200.56,200.32,200.51,5805.0,199.357,199.566,199.3272,199.5162,5805.0
2025-05-14 11:40:00,200.4,200.48,200.27,200.48,3406.0,199.4068,199.4864,199.2774,199.4864,3406.0
2025-05-14 11:45:00,200.36,200.41,200.22,200.3,3959.0,199.367,199.4167,199.2277,199.3073,3959.0
2025-05-14 11:50:00,200.3,200.36,199.99,200.33,6745.0,199.3073,199.367,198.9988,199.3371,6745.0
2025-05-14 11:55:00,200.22,200.42,200.09,200.42,2806.0,199.2277,199.4267,199.0983,199.4267,2806.0
2025-05-14 12:00:00,200.32,200.61,200.28,200.52,3019.0,199.3272,199.6157,199.2874,199.5262,3019.0
2025-05-14 12:05:00,200.52,200.52,200.38,200.49,6260.0,199.5262,199.5262,199.3869,199.4963,6260.0
2025-05-14 12:10:00,200.49,200.59,200.31,200.41,3803.0,199.4963,199.5958,199.3172,199.4167,3803.0
2025-05-14 12:15:00,200.36,200.43,200.23,200.36,4010.0,199.367,199.4366,199.2376,199.367,4010.0
2025-05-14 12:20:00,200.42,200.42,200.1,200.17,4548.0,199.4267,199.4267,199.1083,199.1779,4548.0
2025-05-14 12:25:00,200.17,200.17,200.1,200.16,1140.0,199.1779,199.1779,199.1083,199.168,1140.0
2025-05-14 12:30:00,200.03,200.15,200.01,200.09,4873.0,199.0386,199.158,199.0187,199.0983,4873.0
2025-05-14 12:35:00,200.06,200.07,199.92,199.93,1724.0,199.0685,199.0784,198.9292,198.9391,1724.0
2025-05-14 12:40:00,199.93,199.97,199.82,199.86,5200.0,198.9391,198.9789,198.8297,198.8695,5200.0
2025-05-14 12:45:00,199.86,200.19,199.86,200.09,5054.0,198.8695,199.1978,198.8695,199.0983,5054.0
2025-05-14 12:50:00,200.17,200.33,200.16,200.33,1292.0,199.1779,199.3371,199.168,199.3371,1292.0
2025-05-14 12:55:00,200.33,200.44,200.28,200.38,2185.0,199.3371,199.4466,199.2874,199.3869,2185.0
2025-05-14 13:00:00,200.38,200.38,200.12,200.18,2327.0,199.3869,199.3869,199.1282,199.1879,2327.0
2025-05-14 13:05:00,200.18,200.24,200.13,200.18,2643.0,199.1879,199.2476,199.1381,199.1879,2643.0
2025-05-14 13:10:00,200.23,200.39,200.21,200.39,3875.0,199.2376,199.3968,199.2177,199.3968,3875.0
2025-05-14 13:15:00,200.39,200.39,200.14,200.3,3890.0,199.3968,199.3968,199.1481,199.3073,3890.0
2025-05-14 13:20:00,200.31,200.38,200.2,200.37,3096.0,199.3172,199.3869,199.2078,199.3769,3096.0
2025-05-14 13:25:00,200.42,200.56,200.38,200.38,15630.0,199.4267,199.566,199.3869,199.3869,15630.0
2025-05-14 13:30:00,200.45,200.49,200.44,200.48,1701.0,199.4565,199.4963,199.4466,199.4864,1701.0
2025-05-14 13:35:00,200.39,200.55,200.34,200.36,8120.0,199.3968,199.556,199.3471,199.367,8120.0
2025-05-14 13:40:00,200.36,200.38,200.17,200.17,5810.0,199.367,199.3869,199.1779,199.1779,5810.0
2025-05-14 13:45:00,200.17,200.25,200.11,200.21,5359.0,199.1779,199.2575,199.1182,199.2177,5359.0
2025-05-14 13:50:00,200.21,200.33,200.14,200.31,4346.0,199.2177,199.3371,199.1481,199.3172,4346.0
2025-05-14 13:55:00,200.31,200.61,200.3,200.61,1936.0,199.3172,199.6157,199.3073,199.6157,1936.0
2025-05-14 14:00:00,200.56,200.64,200.44,200.51,7963.0,199.566,199.6456,199.4466,199.5162,7963.0
2025-05-14 14:05:00,200.46,200.69,200.44,200.69,1082.0,199.4665,199.6954,199.4466,199.6954,1082.0
2025-05-14 14:10:00,200.72,200.83,200.66,200.66,3771.0,199.7252,199.8347,199.6655,199.6655,3771.0
2025-05-14 14:15:00,200.65,200.96,200.64,200.96,2433.0,199.6556,199.964,199.6456,199.964,2433.0
2025-05-14 14:20:00,200.84,200.93,200.72,200.8,2322.0,199.8446,199.9342,199.7252,199.8048,2322.0
2025-05-14 14:25:00,200.81,200.87,200.63,200.7,4259.0,199.8148,199.8745,199.6356,199.7053,4259.0
2025-05-14 14:30:00,200.73,201.0,200.69,200.9,6620.0,199.7352,200.0038,199.6954,199.9043,6620.0
2025-05-14 14:35:00,200.91,200.99,200.83,200.88,4282.0,199.9143,199.9939,199.8347,199.8844,4282.0
2025-05-14 14:40:00,200.87,200.98,200.84,200.9,2395.0,199.8745,199.9839,199.8446,199.9043,2395.0
2025-05-14 14:45:00,200.97,200.97,200.8,200.82,5820.0,199.974,199.974,199.8048,199.8247,5820.0
2025-05-14 14:50:00,200.91,200.91,200.6,200.63,6724.0,199.9143,199.9143,199.6058,199.6356,6724.0
2025-05-14 14:55:00,200.63,200.74,200.52,200.74,6803.0,199.6356,199.7451,199.5262,199.7451,6803.0
2025-05-14 15:00:00,200.74,200.78,200.64,200.72,5204.0,199.7451,199.7849,199.6456,199.7252,5204.0
2025-05-14 15:05:00,200.67,200.81,200.6,200.81,7004.0,199.6755,199.8148,199.6058,199.8148,7004.0
2025-05-14 15:10:00,200.83,200.87,200.75,200.79,5326.0,199.8347,199.8745,199.7551,199.7949,5326.0
2025-05-14 15:15:00,200.8,201.1,200.79,201.1,8054.0,199.8048,200.1033,199.7949,200.1033,8054.0
2025-05-14 15:20:00,201.09,201.1,200.73,200.79,8046.0,200.0934,200.1033,199.7352,199.7949,8046.0
2025-05-14 15:25:00,200.65,201.03,200.65,200.95,4500.0,199.6556,200.0337,199.6556,199.9541,4500.0
2025-05-14 15:30:00,200.93,201.02,200.68,200.96,16002.0,199.9342,200.0237,199.6854,199.964,16002.0
2025-05-14 15:35:00,200.96,201.02,200.88,200.91,9447.0,199.964,200.0237,199.8844,199.9143,9447.0
2025-05-14 15:40:00,200.87,201.04,200.83,200.94,19366.0,199.8745,200.0436,199.8347,199.9441,19366.0
2025-05-14 15:45:00,200.92,200.94,200.61,200.68,12660.0,199.9242,199.9441,199.6157,199.6854,12660.0
2025-05-14 15:50:00,200.67,201.0,200.59,200.65,17616.0,199.6755,200.0038,199.5958,199.6556,17616.0
2025-05-14 15:55:00,200.6,200.68,200.16,200.6,83318.0,199.6058,199.6854,199.168,199.6058,83318.0
2025-05-15 09:30:00,201.59,202.87,200.84,202.79,28470.0,200.5909,201.8645,199.8446,201.7849,28470.0
2025-05-15 09:35:00,202.4,202.94,202.07,202.73,2895.0,201.3969,201.9342,201.0685,201.7252,2895.0
2025-05-15 09:40:00,202.89,203.01,202.42,203.01,3197.0,201.8844,202.0039,201.4168,202.0039,3197.0
2025-05-15 09:45:00,203.02,203.02,202.53,202.93,4315.0,202.0138,202.0138,201.5262,201.9243,4315.0
2025-05-15 09:50:00,203.03,203.2,202.77,202.8,4364.0,202.0238,202.1929,201.765,201.7949,4364.0
2025-05-15 09:55:00,202.68,203.08,202.62,202.77,7987.0,201.6755,202.0735,201.6158,201.765,7987.0
2025-05-15 10:00:00,202.92,203.27,202.78,203.13,7676.0,201.9143,202.2626,201.775,202.1233,7676.0
2025-05-15 10:05:00,203.2,203.2,202.9,202.99,4072.0,202.1929,202.1929,201.8944,201.984,4072.0
2025-05-15 10:10:00,202.99,203.01,202.58,202.86,4026.0,201.984,202.0039,201.576,201.8546,4026.0
2025-05-15 10:15:00,202.84,203.02,202.73,202.78,3468.0,201.8347,202.0138,201.7252,201.775,3468.0
2025-05-15 10:20:00,202.77,202.8,202.52,202.67,3146.0,201.765,201.7949,201.5163,201.6655,3146.0
2025-05-15 10:25:00,202.73,202.81,202.66,202.68,4358.0,201.7252,201.8048,201.6556,201.6755,4358.0
2025-05-15 10:30:00,202.81,203.13,202.8,202.95,4726.0,201.8048,202.1233,201.7949,201.9442,4726.0
2025-05-15 10:35:00,202.9,202.97,202.8,202.97,1961.0,201.8944,201.9641,201.7949,201.9641,1961.0
2025-05-15 10:40:00,203.08,203.09,202.42,202.42,4216.0,202.0735,202.0835,201.4168,201.4168,4216.0
2025-05-15 10:45:00,202.41,202.41,202.25,202.28,1700.0,201.4068,201.4068,201.2476,201.2775,1700.0
2025-05-15 10:50:00,202.26,202.36,202.15,202.24,2196.0,201.2576,201.3571,201.1481,201.2377,2196.0
2025-05-15 10:55:00,202.34,202.37,202.15,202.31,6019.0,201.3372,201.367,201.1481,201.3073,6019.0
2025-05-15 11:00:00,202.31,202.64,202.12,202.57,18770.0,201.3073,201.6357,201.1183,201.566,18770.0
2025-05-15 11:05:00,202.65,202.71,202.57,202.62,3712.0,201.6456,201.7053,201.566,201.6158,3712.0
2025-05-15 11:10:00,202.62,202.8,202.62,202.75,2637.0,201.6158,201.7949,201.6158,201.7451,2637.0
2025-05-15 11:15:00,202.77,203.04,202.77,203.03,8540.0,201.765,202.0337,201.765,202.0238,8540.0
2025-05-15 11:20:00,202.93,203.17,202.81,203.02,1224.0,201.9243,202.1631,201.8048,202.0138,1224.0
2025-05-15 11:25:00,202.99,203.16,202.99,203.01,12038.0,201.984,202.1531,201.984,202.0039,12038.0
2025-05-15 11:30:00,202.91,203.12,202.91,203.01,2929.0,201.9044,202.1133,201.9044,202.0039,2929.0
2025-05-15 11:35:00,203.11,203.16,203.0,203.09,3271.0,202.1034,202.1531,201.9939,202.0835,3271.0
2025-05-15 11:40:00,203.13,203.32,203.06,203.32,4292.0,202.1233,202.3123,202.0536,202.3123,4292.0
2025-05-15 11:45:00,203.25,203.25,203.07,203.11,3849.0,202.2427,202.2427,202.0636,202.1034,3849.0
2025-05-15 11:50:00,203.06,203.21,203.03,203.2,4252.0,202.0536,202.2029,202.0238,202.1929,4252.0
2025-05-15 11:55:00,203.27,203.5,203.25,203.38,2548.0,202.2626,202.4914,202.2427,202.372,2548.0
2025-05-15 12:00:00,203.35,203.45,203.27,203.42,1471.0,202.3422,202.4417,202.2626,202.4118,1471.0
2025-05-15 12:05:00,203.33,203.79,203.32,203.79,4005.0,202.3223,202.78,202.3123,202.78,4005.0
2025-05-15 12:10:00,203.62,203.69,203.54,203.55,3258.0,202.6108,202.6805,202.5312,202.5412,3258.0
2025-05-15 12:15:00,203.55,203.55,203.29,203.33,3631.0,202.5412,202.5412,202.2825,202.3223,3631.0
2025-05-15 12:20:00,203.31,203.38,203.22,203.28,8798.0,202.3024,202.372,202.2128,202.2725,8798.0
2025-05-15 12:25:00,203.28,203.31,202.92,202.92,5521.0,202.2725,202.3024,201.9143,201.9143,5521.0
2025-05-15 12:30:00,202.89,202.89,202.6,202.6,3836.0,201.8844,201.8844,201.5959,201.5959,3836.0
2025-05-15 12:35:00,202.6,202.8,202.58,202.59,4222.0,201.5959,201.7949,201.576,201.5859,4222.0
2025-05-15 12:40:00,202.59,202.74,202.58,202.74,2259.0,201.5859,201.7352,201.576,201.7352,2259.0
2025-05-15 12:45:00,202.75,202.78,202.5,202.59,2960.0,201.7451,201.775,201.4964,201.5859,2960.0
2025-05-15 12:50:00,202.59,202.8,202.5,202.8,1749.0,201.5859,201.7949,201.4964,201.7949,1749.0
2025-05-15 12:55:00,202.86,202.93,202.78,202.93,1700.0,201.8546,201.9243,201.775,201.9243,1700.0
2025-05-15 13:00:00,202.99,203.09,202.89,203.0,9790.0,201.984,202.0835,201.8844,201.9939,9790.0
2025-05-15 13:05:00,203.11,203.11,202.9,202.97,3229.0,202.1034,202.1034,201.8944,201.9641,3229.0
2025-05-15 13:10:00,202.93,202.96,202.92,202.95,1405.0,201.9243,201.9541,201.9143,201.9442,1405.0
2025-05-15 13:15:00,202.94,203.05,202.86,202.97,13920.0,201.9342,202.0437,201.8546,201.9641,13920.0
2025-05-15 13:20:00,202.97,203.2,202.94,203.08,4450.0,201.9641,202.1929,201.9342,202.0735,4450.0
2025-05-15 13:25:00,202.92,203.09,202.92,203.0,2400.0,201.9143,202.0835,201.9143,201.9939,2400.0
2025-05-15 13:30:00,203.0,203.22,202.89,203.15,4995.0,201.9939,202.2128,201.8844,202.1432,4995.0
2025-05-15 13:35:00,203.06,203.28,203.04,203.28,1436.0,202.0536,202.2725,202.0337,202.2725,1436.0
2025-05-15 13:40:00,203.21,203.46,203.21,203.23,7329.0,202.2029,202.4516,202.2029,202.2228,7329.0
2025-05-15 13:45:00,203.22,203.4,203.22,203.31,1600.0,202.2128,202.3919,202.2128,202.3024,1600.0
2025-05-15 13:50:00,203.41,203.6,203.4,203.53,3612.0,202.4019,202.5909,202.3919,202.5213,3612.0
2025-05-15 13:55:00,203.6,203.61,203.42,203.51,5145.0,202.5909,202.6009,202.4118,202.5014,5145.0
2025-05-15 14:00:00,203.51,203.59,203.43,203.53,6260.0,202.5014,202.581,202.4218,202.5213,6260.0
2025-05-15 14:05:00,203.53,203.83,203.52,203.74,1907.0,202.5213,202.8198,202.5113,202.7302,1907.0
2025-05-15 14:10:00,203.76,203.85,203.68,203.8,4129.0,202.7501,202.8397,202.6705,202.7899,4129.0
2025-05-15 14:15:00,204.0,204.12,204.0,204.12,3370.0,202.9889,203.1084,202.9889,203.1084,3370.0
2025-05-15 14:20:00,204.13,204.18,204.04,204.18,5322.0,203.1183,203.1681,203.0287,203.1681,5322.0
2025-05-15 14:25:00,204.13,204.27,204.04,204.27,3401.0,203.1183,203.2576,203.0287,203.2576,3401.0
2025-05-15 14:30:00,204.27,204.44,204.24,204.44,3293.0,203.2576,203.4268,203.2278,203.4268,3293.0
2025-05-15 14:35:00,204.39,204.58,204.39,204.56,4048.0,203.377,203.5661,203.377,203.5462,4048.0
2025-05-15 14:40:00,204.58,204.72,204.56,204.66,3682.0,203.5661,203.7054,203.5462,203.6457,3682.0
2025-05-15 14:45:00,204.66,204.84,204.65,204.78,9062.0,203.6457,203.8248,203.6357,203.7651,9062.0
2025-05-15 14:50:00,204.78,204.89,204.65,204.85,6663.0,203.7651,203.8745,203.6357,203.8347,6663.0
2025-05-15 14:55:00,204.8,204.97,204.79,204.88,3706.0,203.785,203.9541,203.775,203.8646,3706.0
2025-05-15 15:00:00,204.88,205.04,204.86,204.92,5880.0,203.8646,204.0238,203.8447,203.9044,5880.0
2025-05-15 15:05:00,204.96,205.05,204.88,205.03,3076.0,203.9442,204.0337,203.8646,204.0138,3076.0
2025-05-15 15:10:00,205.03,205.28,205.03,205.28,4775.0,204.0138,204.2626,204.0138,204.2626,4775.0
2025-05-15 15:15:00,205.25,205.29,205.08,205.25,10429.0,204.2328,204.2726,204.0636,204.2328,10429.0
2025-05-15 15:20:00,205.16,205.33,205.13,205.25,4058.0,204.1432,204.3124,204.1133,204.2328,4058.0
2025-05-15 15:25:00,205.25,205.37,205.17,205.36,12990.0,204.2328,204.3522,204.1531,204.3422,12990.0
2025-05-15 15:30:00,205.37,205.44,205.08,205.09,15330.0,204.3522,204.4218,204.0636,204.0735,15330.0
2025-05-15 15:35:00,205.09,205.23,205.06,205.15,11648.0,204.0735,204.2129,204.0437,204.1332,11648.0
2025-05-15 15:40:00,205.12,205.13,204.93,205.08,15339.0,204.1034,204.1133,203.9143,204.0636,15339.0
2025-05-15 15:45:00,205.03,205.3,205.03,205.09,26518.0,204.0138,204.2825,204.0138,204.0735,26518.0
2025-05-15 15:50:00,205.09,205.6,205.01,205.22,31548.0,204.0735,204.581,203.9939,204.2029,31548.0
2025-05-15 15:55:00,205.23,205.53,205.05,205.32,68773.0,204.2129,204.5114,204.0337,204.3024,68773.0
2025-05-16 09:30:00,205.63,205.7,204.68,205.33,62248.0,204.6109,204.6805,203.6656,204.3124,62248.0
2025-05-16 09:35:00,205.58,205.7,205.34,205.52,1911.0,204.5611,204.6805,204.3223,204.5014,1911.0
2025-05-16 09:40:00,205.34,205.75,205.34,205.75,1324.0,204.3223,204.7303,204.3223,204.7303,1324.0
2025-05-16 09:45:00,205.6,206.14,205.57,205.99,2574.0,204.581,205.1183,204.5512,204.9691,2574.0
2025-05-16 09:50:00,205.99,206.53,205.98,206.46,3272.0,204.9691,205.5064,204.9591,205.4368,3272.0
2025-05-16 09:55:00,206.46,206.96,206.44,206.96,5242.0,205.4368,205.9343,205.4169,205.9343,5242.0
2025-05-16 10:00:00,206.76,206.78,206.36,206.67,3697.0,205.7353,205.7552,205.3373,205.6457,3697.0
2025-05-16 10:05:00,206.54,206.54,206.1,206.11,2750.0,205.5164,205.5164,205.0785,205.0885,2750.0
2025-05-16 10:10:00,206.16,206.16,205.79,205.86,5101.0,205.1382,205.1382,204.7701,204.8397,5101.0
2025-05-16 10:15:00,205.85,206.01,205.79,205.79,3311.0,204.8298,204.989,204.7701,204.7701,3311.0
2025-05-16 10:20:00,205.79,206.13,205.75,206.13,2104.0,204.7701,205.1084,204.7303,205.1084,2104.0
2025-05-16 10:25:00,206.07,206.26,205.97,206.19,6125.0,205.0487,205.2377,204.9492,205.1681,6125.0
2025-05-16 10:30:00,206.18,206.52,206.17,206.33,1992.0,205.1581,205.4965,205.1482,205.3074,1992.0
2025-05-16 10:35:00,206.52,206.64,206.37,206.62,1470.0,205.4965,205.6159,205.3472,205.596,1470.0
2025-05-16 10:40:00,206.7,206.82,206.55,206.78,3490.0,205.6756,205.795,205.5263,205.7552,3490.0
2025-05-16 10:45:00,206.77,207.05,206.77,206.92,5901.0,205.7452,206.0238,205.7452,205.8945,5901.0
2025-05-16 10:50:00,206.97,207.41,206.96,207.4,3132.0,205.9442,206.382,205.9343,206.3721,3132.0
2025-05-16 10:55:00,207.28,207.41,207.19,207.29,5903.0,206.2527,206.382,206.1631,206.2626,5903.0
2025-05-16 11:00:00,207.29,207.7,207.27,207.7,4433.0,206.2626,206.6706,206.2427,206.6706,4433.0
2025-05-16 11:05:00,207.7,207.83,207.52,207.57,11730.0,206.6706,206.8,206.4915,206.5413,11730.0
2025-05-16 11:10:00,207.57,207.6,207.43,207.6,3405.0,206.5413,206.5711,206.4019,206.5711,3405.0
2025-05-16 11:15:00,207.6,207.79,207.56,207.79,5332.0,206.5711,206.7602,206.5313,206.7602,5332.0
2025-05-16 11:20:00,207.79,207.8,207.55,207.74,3478.0,206.7602,206.7701,206.5214,206.7104,3478.0
2025-05-16 11:25:00,207.69,207.85,207.62,207.66,5872.0,206.6607,206.8199,206.591,206.6308,5872.0
2025-05-16 11:30:00,207.66,207.81,207.56,207.8,5195.0,206.6308,206.7801,206.5313,206.7701,5195.0
2025-05-16 11:35:00,207.65,207.86,207.64,207.86,3896.0,206.6209,206.8298,206.6109,206.8298,3896.0
2025-05-16 11:40:00,207.77,207.77,207.28,207.35,4928.0,206.7403,206.7403,206.2527,206.3223,4928.0
2025-05-16 11:45:00,207.24,207.3,206.87,207.05,4806.0,206.2129,206.2726,205.8447,206.0238,4806.0
2025-05-16 11:50:00,207.13,207.28,207.06,207.2,1665.0,206.1034,206.2527,206.0338,206.1731,1665.0
2025-05-16 11:55:00,207.33,207.61,207.28,207.53,2739.0,206.3024,206.5811,206.2527,206.5015,2739.0
2025-05-16 12:00:00,207.53,207.99,207.53,207.99,2434.0,206.5015,206.9592,206.5015,206.9592,2434.0
2025-05-16 12:05:00,207.85,208.15,207.69,208.15,2486.0,206.8199,207.1184,206.6607,207.1184,2486.0
2025-05-16 12:10:00,208.15,208.15,207.97,208.01,3438.0,207.1184,207.1184,206.9393,206.9791,3438.0
2025-05-16 12:15:00,208.01,208.01,207.83,207.86,4054.0,206.9791,206.9791,206.8,206.8298,4054.0
2025-05-16 12:20:00,207.95,207.97,207.83,207.9,2738.0,206.9194,206.9393,206.8,206.8696,2738.0
2025-05-16 12:25:00,207.93,208.03,207.93,207.97,4337.0,206.8995,206.999,206.8995,206.9393,4337.0
2025-05-16 12:30:00,208.04,208.17,208.04,208.08,2945.0,207.0089,207.1383,207.0089,207.0487,2945.0
2025-05-16 12:35:00,208.09,208.11,207.99,208.06,1300.0,207.0587,207.0786,206.9592,207.0288,1300.0
2025-05-16 12:40:00,207.99,208.03,207.93,207.93,2384.0,206.9592,206.999,206.8995,206.8995,2384.0
2025-05-16 12:45:00,207.93,207.93,207.61,207.61,1928.0,206.8995,206.8995,206.5811,206.5811,1928.0
2025-05-16 12:50:00,207.68,207.91,207.57,207.78,3551.0,206.6507,206.8796,206.5413,206.7502,3551.0
2025-05-16 12:55:00,207.89,208.01,207.89,208.01,923.0,206.8597,206.9791,206.8597,206.9791,923.0
2025-05-16 13:00:00,207.99,208.28,207.97,208.16,2037.0,206.9592,207.2477,206.9393,207.1283,2037.0
2025-05-16 13:05:00,208.08,208.15,208.07,208.09,1201.0,207.0487,207.1184,207.0388,207.0587,1201.0
2025-05-16 13:10:00,207.98,208.14,207.98,208.03,5346.0,206.9492,207.1084,206.9492,206.999,5346.0
2025-05-16 13:15:00,208.1,208.17,208.1,208.14,1100.0,207.0686,207.1383,207.0686,207.1084,1100.0
2025-05-16 13:20:00,208.3,208.32,208.25,208.3,979.0,207.2676,207.2875,207.2179,207.2676,979.0
2025-05-16 13:25:00,208.32,208.43,208.23,208.43,705.0,207.2875,207.397,207.198,207.397,705.0
2025-05-16 13:30:00,208.36,208.45,208.25,208.27,5137.0,207.3273,207.4169,207.2179,207.2378,5137.0
2025-05-16 13:35:00,208.3,208.43,208.3,208.36,1043.0,207.2676,207.397,207.2676,207.3273,1043.0
2025-05-16 13:40:00,208.28,208.4,208.26,208.33,2642.0,207.2477,207.3671,207.2278,207.2975,2642.0
2025-05-16 13:45:00,208.4,208.52,208.3,208.49,1499.0,207.3671,207.4865,207.2676,207.4567,1499.0
2025-05-16 13:50:00,208.42,208.58,208.42,208.5,2679.0,207.387,207.5462,207.387,207.4666,2679.0
2025-05-16 13:55:00,208.43,208.54,208.43,208.51,1718.0,207.397,207.5064,207.397,207.4766,1718.0
2025-05-16 14:00:00,208.53,208.66,208.42,208.52,5263.0,207.4965,207.6259,207.387,207.4865,5263.0
2025-05-16 14:05:00,208.54,208.58,208.49,208.49,2444.0,207.5064,207.5462,207.4567,207.4567,2444.0
2025-05-16 14:10:00,208.53,208.54,208.33,208.38,3607.0,207.4965,207.5064,207.2975,207.3472,3607.0
2025-05-16 14:15:00,208.39,208.61,208.38,208.5,20321.0,207.3572,207.5761,207.3472,207.4666,20321.0
2025-05-16 14:20:00,208.5,208.5,208.42,208.48,3111.0,207.4666,207.4666,207.387,207.4467,3111.0
2025-05-16 14:25:00,208.48,208.52,208.41,208.5,2980.0,207.4467,207.4865,207.3771,207.4666,2980.0
2025-05-16 14:30:00,208.49,208.67,208.47,208.66,5506.0,207.4567,207.6358,207.4368,207.6259,5506.0
2025-05-16 14:35:00,208.66,208.84,208.59,208.8,3992.0,207.6259,207.805,207.5562,207.7652,3992.0
2025-05-16 14:40:00,208.77,208.89,208.66,208.86,5569.0,207.7353,207.8547,207.6259,207.8249,5569.0
2025-05-16 14:45:00,208.83,208.83,208.66,208.71,2418.0,207.795,207.795,207.6259,207.6756,2418.0
2025-05-16 14:50:00,208.74,208.78,208.68,208.7,1057.0,207.7055,207.7453,207.6458,207.6657,1057.0
2025-05-16 14:55:00,208.65,208.76,208.48,208.5,4033.0,207.6159,207.7254,207.4467,207.4666,4033.0
2025-05-16 15:00:00,208.56,208.77,208.55,208.75,5122.0,207.5263,207.7353,207.5164,207.7154,5122.0
2025-05-16 15:05:00,208.68,208.8,208.62,208.67,4020.0,207.6458,207.7652,207.5861,207.6358,4020.0
2025-05-16 15:10:00,208.65,208.79,208.58,208.75,4553.0,207.6159,207.7552,207.5462,207.7154,4553.0
2025-05-16 15:15:00,208.81,208.87,208.79,208.87,3149.0,207.7751,207.8348,207.7552,207.8348,3149.0
2025-05-16 15:20:00,208.83,208.83,208.47,208.53,11282.0,207.795,207.795,207.4368,207.4965,11282.0
2025-05-16 15:25:00,208.5,208.65,208.41,208.65,7115.0,207.4666,207.6159,207.3771,207.6159,7115.0
2025-05-16 15:30:00,208.61,208.65,208.54,208.54,7177.0,207.5761,207.6159,207.5064,207.5064,7177.0
2025-05-16 15:35:00,208.56,208.68,208.48,208.48,13294.0,207.5263,207.6458,207.4467,207.4467,13294.0
2025-05-16 15:40:00,208.47,208.65,208.46,208.56,10179.0,207.4368,207.6159,207.4268,207.5263,10179.0
2025-05-16 15:45:00,208.54,208.8,208.44,208.67,10851.0,207.5064,207.7652,207.4069,207.6358,10851.0
2025-05-16 15:50:00,208.58,209.01,208.53,208.91,26295.0,207.5462,207.9741,207.4965,207.8746,26295.0
2025-05-16 15:55:00,208.84,209.14,208.68,209.06,41555.0,207.805,208.1035,207.6458,208.0239,41555.0
2025-05-19 09:30:00,209.27,209.59,208.35,209.17,15818.0,208.2328,208.5512,207.3174,208.1333,15818.0
2025-05-19 09:35:00,209.34,209.35,208.57,208.97,3952.0,208.3025,208.3124,207.5363,207.9343,3952.0
2025-05-19 09:40:00,209.01,209.27,208.76,208.76,2931.0,207.9741,208.2328,207.7254,207.7254,2931.0
2025-05-19 09:45:00,208.53,208.83,208.51,208.75,4186.0,207.4965,207.795,207.4766,207.7154,4186.0
2025-05-19 09:50:00,208.78,208.91,208.58,208.9,2081.0,207.7453,207.8746,207.5462,207.8647,2081.0
2025-05-19 09:55:00,208.98,209.08,208.67,208.81,2912.0,207.9443,208.0438,207.6358,207.7751,2912.0
2025-05-19 10:00:00,209.01,209.36,208.91,209.13,3565.0,207.9741,208.3224,207.8746,208.0935,3565.0
2025-05-19 10:05:00,209.2,209.41,208.87,208.88,6331.0,208.1632,208.3721,207.8348,207.8448,6331.0
2025-05-19 10:10:00,209.0,209.1,208.76,208.96,3678.0,207.9642,208.0637,207.7254,207.9244,3678.0
2025-05-19 10:15:00,208.96,209.04,208.91,208.91,1359.0,207.9244,208.004,207.8746,207.8746,1359.0
2025-05-19 10:20:00,208.98,209.02,208.68,208.68,4159.0,207.9443,207.9841,207.6458,207.6458,4159.0
2025-05-19 10:25:00,208.81,209.06,208.73,209.01,4904.0,207.7751,208.0239,207.6955,207.9741,4904.0
2025-05-19 10:30:00,209.06,209.3,209.06,209.19,1085.0,208.0239,208.2627,208.0239,208.1532,1085.0
2025-05-19 10:35:00,209.11,209.19,209.04,209.13,2266.0,208.0736,208.1532,208.004,208.0935,2266.0
2025-05-19 10:40:00,209.32,209.43,209.15,209.15,2407.0,208.2826,208.392,208.1134,208.1134,2407.0
2025-05-19 10:45:00,209.16,209.41,209.13,209.4,1600.0,208.1234,208.3721,208.0935,208.3622,1600.0
2025-05-19 10:50:00,209.26,209.4,209.1,209.15,1977.0,208.2229,208.3622,208.0637,208.1134,1977.0
2025-05-19 10:55:00,209.19,209.22,209.1,209.18,735.0,208.1532,208.1831,208.0637,208.1433,735.0
2025-05-19 11:00:00,209.21,209.5,209.2,209.43,1747.0,208.1731,208.4617,208.1632,208.392,1747.0
2025-05-19 11:05:00,209.35,209.53,209.35,209.53,607.0,208.3124,208.4915,208.3124,208.4915,607.0
2025-05-19 11:10:00,209.56,209.57,209.28,209.37,4942.0,208.5214,208.5313,208.2428,208.3323,4942.0
2025-05-19 11:15:00,209.53,209.57,209.46,209.57,1504.0,208.4915,208.5313,208.4219,208.5313,1504.0
2025-05-19 11:20:00,209.59,209.78,209.53,209.64,1564.0,208.5512,208.7403,208.4915,208.601,1564.0
2025-05-19 11:25:00,209.61,209.7,209.46,209.59,7674.0,208.5711,208.6607,208.4219,208.5512,7674.0
2025-05-19 11:30:00,209.82,209.91,209.57,209.61,10394.0,208.7801,208.8697,208.5313,208.5711,10394.0
2025-05-19 11:35:00,209.69,209.7,209.56,209.7,3599.0,208.6507,208.6607,208.5214,208.6607,3599.0
2025-05-19 11:40:00,209.8,210.03,209.66,210.03,6332.0,208.7602,208.9891,208.6209,208.9891,6332.0
2025-05-19 11:45:00,210.15,210.25,209.99,209.99,2865.0,209.1085,209.208,208.9493,208.9493,2865.0
2025-05-19 11:50:00,210.08,210.26,210.04,210.23,1665.0,209.0388,209.2179,208.999,209.1881,1665.0
2025-05-19 11:55:00,210.17,210.23,210.11,210.14,3892.0,209.1284,209.1881,209.0687,209.0985,3892.0
2025-05-19 12:00:00,210.17,210.17,210.0,210.06,1880.0,209.1284,209.1284,208.9592,209.0189,1880.0
2025-05-19 12:05:00,210.06,210.16,210.05,210.11,2243.0,209.0189,209.1184,209.009,209.0687,2243.0
2025-05-19 12:10:00,210.17,210.17,210.07,210.09,851.0,209.1284,209.1284,209.0289,209.0488,851.0
2025-05-19 12:15:00,210.14,210.35,210.12,210.28,5207.0,209.0985,209.3075,209.0786,209.2378,5207.0
2025-05-19 12:20:00,210.27,210.38,210.2,210.26,3395.0,209.2279,209.3373,209.1582,209.2179,3395.0
2025-05-19 12:25:00,210.34,210.43,210.32,210.39,2283.0,209.2975,209.3871,209.2776,209.3473,2283.0
2025-05-19 12:30:00,210.33,210.39,210.32,210.36,1008.0,209.2876,209.3473,209.2776,209.3174,1008.0
2025-05-19 12:35:00,210.38,210.53,210.38,210.39,3920.0,209.3373,209.4866,209.3373,209.3473,3920.0
2025-05-19 12:40:00,210.5,210.56,210.48,210.54,4460.0,209.4567,209.5164,209.4368,209.4965,4460.0
2025-05-19 12:45:00,210.49,210.49,210.44,210.46,1500.0,209.4468,209.4468,209.397,209.4169,1500.0
2025-05-19 12:50:00,210.44,210.53,210.38,210.38,4901.0,209.397,209.4866,209.3373,209.3373,4901.0
2025-05-19 12:55:00,210.4,210.4,210.23,210.26,2518.0,209.3572,209.3572,209.1881,209.2179,2518.0
2025-05-19 13:00:00,210.26,210.32,210.21,210.21,1836.0,209.2179,209.2776,209.1682,209.1682,1836.0
2025-05-19 13:05:00,210.2,210.21,209.96,210.21,2372.0,209.1582,209.1682,208.9194,209.1682,2372.0
2025-05-19 13:10:00,210.26,210.34,210.2,210.21,832.0,209.2179,209.2975,209.1582,209.1682,832.0
2025-05-19 13:15:00,210.27,210.34,210.23,210.31,3085.0,209.2279,209.2975,209.1881,209.2677,3085.0
2025-05-19 13:20:00,210.23,210.41,210.17,210.33,5607.0,209.1881,209.3672,209.1284,209.2876,5607.0
2025-05-19 13:25:00,210.29,210.48,210.27,210.48,4680.0,209.2478,209.4368,209.2279,209.4368,4680.0
2025-05-19 13:30:00,210.47,210.58,210.38,210.54,4235.0,209.4269,209.5363,209.3373,209.4965,4235.0
2025-05-19 13:35:00,210.55,210.68,210.45,210.63,3771.0,209.5065,209.6358,209.407,209.5861,3771.0
2025-05-19 13:40:00,210.59,210.59,210.37,210.51,6945.0,209.5463,209.5463,209.3274,209.4667,6945.0
2025-05-19 13:45:00,210.44,210.5,210.38,210.44,1729.0,209.397,209.4567,209.3373,209.397,1729.0
2025-05-19 13:50:00,210.44,210.44,210.1,210.1,4628.0,209.397,209.397,209.0587,209.0587,4628.0
2025-05-19 13:55:00,210.09,210.2,210.08,210.2,1807.0,209.0488,209.1582,209.0388,209.1582,1807.0
2025-05-19 14:00:00,210.1,210.24,210.1,210.11,3266.0,209.0587,209.198,209.0587,209.0687,3266.0
2025-05-19 14:05:00,210.15,210.17,210.02,210.14,2943.0,209.1085,209.1284,208.9791,209.0985,2943.0
2025-05-19 14:10:00,210.22,210.22,210.11,210.11,1500.0,209.1781,209.1781,209.0687,209.0687,1500.0
2025-05-19 14:15:00,210.11,210.22,210.03,210.21,2530.0,209.0687,209.1781,208.9891,209.1682,2530.0
2025-05-19 14:20:00,210.2,210.2,210.06,210.06,3039.0,209.1582,209.1582,209.0189,209.0189,3039.0
2025-05-19 14:25:00,210.05,210.15,210.0,210.09,3176.0,209.009,209.1085,208.9592,209.0488,3176.0
2025-05-19 14:30:00,210.14,210.17,210.08,210.17,3219.0,209.0985,209.1284,209.0388,209.1284,3219.0
2025-05-19 14:35:00,210.11,210.17,209.96,210.08,5405.0,209.0687,209.1284,208.9194,209.0388,5405.0
2025-05-19 14:40:00,210.01,210.12,210.01,210.09,5113.0,208.9692,209.0786,208.9692,209.0488,5113.0
2025-05-19 14:45:00,210.09,210.15,209.92,210.13,5475.0,209.0488,209.1085,208.8796,209.0886,5475.0
2025-05-19 14:50:00,210.06,210.11,209.95,209.95,7544.0,209.0189,209.0687,208.9095,208.9095,7544.0
2025-05-19 14:55:00,209.99,210.15,209.93,210.06,8859.0,208.9493,209.1085,208.8896,209.0189,8859.0
2025-05-19 15:00:00,210.06,210.1,209.87,209.91,6386.0,209.0189,209.0587,208.8299,208.8697,6386.0
2025-05-19 15:05:00,209.83,209.91,209.7,209.91,5178.0,208.7901,208.8697,208.6607,208.8697,5178.0
2025-05-19 15:10:00,209.92,209.97,209.81,209.94,7055.0,208.8796,208.9294,208.7702,208.8995,7055.0
2025-05-19 15:15:00,209.91,209.97,209.66,209.71,7171.0,208.8697,208.9294,208.6209,208.6706,7171.0
2025-05-19 15:20:00,209.66,209.67,209.48,209.49,3700.0,208.6209,208.6308,208.4418,208.4517,3700.0
2025-05-19 15:25:00,209.51,209.62,209.47,209.55,7535.0,208.4716,208.5811,208.4318,208.5114,7535.0
2025-05-19 15:30:00,209.58,209.78,209.5,209.5,4536.0,208.5413,208.7403,208.4617,208.4617,4536.0
2025-05-19 15:35:00,209.5,209.59,209.43,209.56,6326.0,208.4617,208.5512,208.392,208.5214,6326.0
2025-05-19 15:40:00,209.54,209.59,209.45,209.55,7464.0,208.5015,208.5512,208.4119,208.5114,7464.0
2025-05-19 15:45:00,209.55,209.68,209.48,209.56,10143.0,208.5114,208.6408,208.4418,208.5214,10143.0
2025-05-19 15:50:00,209.56,209.83,209.5,209.63,23429.0,208.5214,208.7901,208.4617,208.591,23429.0
2025-05-19 15:55:00,209.64,210.04,209.49,209.95,64179.0,208.601,208.999,208.4517,208.9095,64179.0
2025-05-20 09:30:00,209.03,210.02,208.98,209.42,11896.0,207.994,208.9791,207.9443,208.3821,11896.0
2025-05-20 09:35:00,209.83,210.07,209.83,209.88,1435.0,208.7901,209.0289,208.7901,208.8398,1435.0
2025-05-20 09:40:00,209.98,209.98,209.71,209.95,1859.0,208.9393,208.9393,208.6706,208.9095,1859.0
2025-05-20 09:45:00,210.16,210.18,209.75,209.87,3180.0,209.1184,209.1383,208.7105,208.8299,3180.0
2025-05-20 09:50:00,209.83,210.08,209.65,209.76,4210.0,208.7901,209.0388,208.6109,208.7204,4210.0
2025-05-20 09:55:00,209.8,210.09,209.79,209.96,6708.0,208.7602,209.0488,208.7503,208.9194,6708.0
2025-05-20 10:00:00,210.0,210.0,209.72,209.86,1926.0,208.9592,208.9592,208.6806,208.8199,1926.0
2025-05-20 10:05:00,209.74,210.0,209.65,209.83,2108.0,208.7005,208.9592,208.6109,208.7901,2108.0
2025-05-20 10:10:00,209.7,209.91,209.63,209.91,2243.0,208.6607,208.8697,208.591,208.8697,2243.0
2025-05-20 10:15:00,209.86,209.98,209.74,209.77,3629.0,208.8199,208.9393,208.7005,208.7304,3629.0
2025-05-20 10:20:00,209.89,210.21,209.89,210.08,3195.0,208.8498,209.1682,208.8498,209.0388,3195.0
2025-05-20 10:25:00,210.19,210.23,210.01,210.09,6882.0,209.1483,209.1881,208.9692,209.0488,6882.0
2025-05-20 10:30:00,210.0,210.01,209.7,209.8,2209.0,208.9592,208.9692,208.6607,208.7602,2209.0
2025-05-20 10:35:00,209.8,209.8,209.67,209.7,2120.0,208.7602,208.7602,208.6308,208.6607,2120.0
2025-05-20 10:40:00,209.75,210.05,209.75,209.97,4064.0,208.7105,209.009,208.7105,208.9294,4064.0
2025-05-20 10:45:00,210.01,210.08,210.01,210.08,803.0,208.9692,209.0388,208.9692,209.0388,803.0
2025-05-20 10:50:00,210.1,210.19,209.84,209.84,3101.0,209.0587,209.1483,208.8,208.8,3101.0
2025-05-20 10:55:00,209.83,209.91,209.82,209.91,708.0,208.7901,208.8697,208.7801,208.8697,708.0
2025-05-20 11:00:00,209.92,209.94,209.62,209.79,2457.0,208.8796,208.8995,208.5811,208.7503,2457.0
2025-05-20 11:05:00,209.76,209.98,209.76,209.9,1562.0,208.7204,208.9393,208.7204,208.8597,1562.0
2025-05-20 11:10:00,209.99,210.06,209.86,209.87,3863.0,208.9493,209.0189,208.8199,208.8299,3863.0
2025-05-20 11:15:00,209.75,209.8,209.65,209.65,1400.0,208.7105,208.7602,208.6109,208.6109,1400.0
2025-05-20 11:20:00,209.72,209.72,209.56,209.56,1685.0,208.6806,208.6806,208.5214,208.5214,1685.0
2025-05-20 11:25:00,209.62,209.72,209.53,209.6,966.0,208.5811,208.6806,208.4915,208.5612,966.0
2025-05-20 11:30:00,209.68,209.73,209.37,209.39,4575.0,208.6408,208.6905,208.3323,208.3522,4575.0
2025-05-20 11:35:00,209.41,209.43,209.25,209.31,1628.0,208.3721,208.392,208.2129,208.2726,1628.0
2025-05-20 11:40:00,209.31,209.36,209.3,209.34,2581.0,208.2726,208.3224,208.2627,208.3025,2581.0
2025-05-20 11:45:00,209.35,209.42,209.26,209.29,2345.0,208.3124,208.3821,208.2229,208.2527,2345.0
2025-05-20 11:50:00,209.34,209.43,209.21,209.43,3439.0,208.3025,208.392,208.1731,208.392,3439.0
2025-05-20 11:55:00,209.43,209.49,209.22,209.25,2339.0,208.392,208.4517,208.1831,208.2129,2339.0
2025-05-20 12:00:00,209.22,209.34,209.21,209.21,1996.0,208.1831,208.3025,208.1731,208.1731,1996.0
2025-05-20 12:05:00,209.19,209.24,209.14,209.15,952.0,208.1532,208.203,208.1035,208.1134,952.0
2025-05-20 12:10:00,209.07,209.27,209.07,209.12,1896.0,208.0338,208.2328,208.0338,208.0836,1896.0
2025-05-20 12:15:00,209.21,209.22,209.06,209.09,1816.0,208.1731,208.1831,208.0239,208.0537,1816.0
2025-05-20 12:20:00,209.09,209.09,208.88,209.03,3492.0,208.0537,208.0537,207.8448,207.994,3492.0
2025-05-20 12:25:00,208.87,208.9,208.83,208.84,758.0,207.8348,207.8647,207.795,207.805,758.0
2025-05-20 12:30:00,208.81,208.95,208.81,208.87,4537.0,207.7751,207.9144,207.7751,207.8348,4537.0
2025-05-20 12:35:00,208.86,208.97,208.75,208.87,3186.0,207.8249,207.9343,207.7154,207.8348,3186.0
2025-05-20 12:40:00,208.91,209.11,208.84,209.08,930.0,207.8746,208.0736,207.805,208.0438,930.0
2025-05-20 12:45:00,209.04,209.14,209.04,209.14,374.0,208.004,208.1035,208.004,208.1035,374.0
2025-05-20 12:50:00,209.07,209.12,208.99,209.06,4657.0,208.0338,208.0836,207.9542,208.0239,4657.0
2025-05-20 12:55:00,209.11,209.25,209.02,209.02,2552.0,208.0736,208.2129,207.9841,207.9841,2552.0
2025-05-20 13:00:00,209.11,209.29,209.11,209.27,5223.0,208.0736,208.2527,208.0736,208.2328,5223.0
2025-05-20 13:05:00,209.21,209.21,209.11,209.13,1043.0,208.1731,208.1731,208.0736,208.0935,1043.0
2025-05-20 13:10:00,209.21,209.24,209.13,209.22,6778.0,208.1731,208.203,208.0935,208.1831,6778.0
2025-05-20 13:15:00,209.25,209.31,209.18,209.18,5072.0,208.2129,208.2726,208.1433,208.1433,5072.0
2025-05-20 13:20:00,209.17,209.17,209.0,209.06,1694.0,208.1333,208.1333,207.9642,208.0239,1694.0
2025-05-20 13:25:00,209.03,209.21,209.0,209.14,2014.0,207.994,208.1731,207.9642,208.1035,2014.0
2025-05-20 13:30:00,209.19,209.19,209.0,209.07,2078.0,208.1532,208.1532,207.9642,208.0338,2078.0
2025-05-20 13:35:00,209.06,209.23,209.06,209.15,3245.0,208.0239,208.193,208.0239,208.1134,3245.0
2025-05-20 13:40:00,209.15,209.2,209.0,209.03,29075.0,208.1134,208.1632,207.9642,207.994,29075.0
2025-05-20 13:45:00,208.94,208.95,208.8,208.8,1121.0,207.9045,207.9144,207.7652,207.7652,1121.0
2025-05-20 13:50:00,208.75,208.9,208.6,208.88,8452.0,207.7154,207.8647,207.5661,207.8448,8452.0
2025-05-20 13:55:00,208.88,208.89,208.82,208.88,3316.0,207.8448,207.8547,207.7851,207.8448,3316.0
2025-05-20 14:00:00,208.83,208.89,208.77,208.77,3157.0,207.795,207.8547,207.7353,207.7353,3157.0
2025-05-20 14:05:00,208.79,208.8,208.71,208.78,2103.0,207.7552,207.7652,207.6756,207.7453,2103.0
2025-05-20 14:10:00,208.79,208.84,208.54,208.74,5355.0,207.7552,207.805,207.5064,207.7055,5355.0
2025-05-20 14:15:00,208.74,208.8,208.63,208.67,6685.0,207.7055,207.7652,207.596,207.6358,6685.0
2025-05-20 14:20:00,208.64,208.71,208.24,208.6,5934.0,207.606,207.6756,207.2079,207.5661,5934.0
2025-05-20 14:25:00,208.65,208.72,208.47,208.47,4548.0,207.6159,207.6856,207.4368,207.4368,4548.0
2025-05-20 14:30:00,208.45,208.59,208.4,208.5,2976.0,207.4169,207.5562,207.3671,207.4666,2976.0
2025-05-20 14:35:00,208.46,208.62,208.44,208.6,7166.0,207.4268,207.5861,207.4069,207.5661,7166.0
2025-05-20 14:40:00,208.6,208.67,208.45,208.53,2763.0,207.5661,207.6358,207.4169,207.4965,2763.0
2025-05-20 14:45:00,208.57,208.59,208.52,208.58,2778.0,207.5363,207.5562,207.4865,207.5462,2778.0
2025-05-20 14:50:00,208.6,208.65,208.52,208.59,4046.0,207.5661,207.6159,207.4865,207.5562,4046.0
2025-05-20 14:55:00,208.64,208.73,208.64,208.69,4086.0,207.606,207.6955,207.606,207.6557,4086.0
2025-05-20 15:00:00,208.69,208.69,208.36,208.36,4342.0,207.6557,207.6557,207.3273,207.3273,4342.0
2025-05-20 15:05:00,208.36,208.51,208.36,208.5,1783.0,207.3273,207.4766,207.3273,207.4666,1783.0
2025-05-20 15:10:00,208.52,208.57,208.43,208.5,2485.0,207.4865,207.5363,207.397,207.4666,2485.0
2025-05-20 15:15:00,208.49,208.49,208.33,208.34,9639.0,207.4567,207.4567,207.2975,207.3074,9639.0
2025-05-20 15:20:00,208.3,208.35,208.15,208.29,24137.0,207.2676,207.3174,207.1184,207.2577,24137.0
2025-05-20 15:25:00,208.24,208.32,208.08,208.11,40639.0,207.2079,207.2875,207.0487,207.0786,40639.0
2025-05-20 15:30:00,208.11,208.37,208.11,208.17,16063.0,207.0786,207.3373,207.0786,207.1383,16063.0
2025-05-20 15:35:00,208.23,208.29,208.15,208.23,9896.0,207.198,207.2577,207.1184,207.198,9896.0
2025-05-20 15:40:00,208.22,208.36,208.15,208.19,14535.0,207.188,207.3273,207.1184,207.1582,14535.0
2025-05-20 15:45:00,208.2,208.38,208.2,208.23,10192.0,207.1681,207.3472,207.1681,207.198,10192.0
2025-05-20 15:50:00,208.21,208.41,208.07,208.28,17505.0,207.1781,207.3771,207.0388,207.2477,17505.0
2025-05-20 15:55:00,208.34,208.34,207.95,208.13,90952.0,207.3074,207.3074,206.9194,207.0985,90952.0
2025-05-21 09:30:00,207.61,207.71,206.53,207.28,20643.0,206.5811,206.6806,205.5064,206.2527,20643.0
2025-05-21 09:35:00,207.38,207.5,206.51,206.77,10807.0,206.3522,206.4716,205.4865,205.7452,10807.0
2025-05-21 09:40:00,206.86,207.17,206.56,206.69,5292.0,205.8348,206.1432,205.5363,205.6656,5292.0
2025-05-21 09:45:00,206.97,206.97,206.23,206.64,9731.0,205.9442,205.9442,205.2079,205.6159,9731.0
2025-05-21 09:50:00,206.61,206.61,205.89,206.41,4415.0,205.586,205.586,204.8696,205.387,4415.0
2025-05-21 09:55:00,206.26,206.85,206.15,206.78,6159.0,205.2377,205.8248,205.1283,205.7552,6159.0
2025-05-21 10:00:00,206.84,207.81,206.84,207.81,11189.0,205.8149,206.7801,205.8149,206.7801,11189.0
2025-05-21 10:05:00,207.69,207.69,207.38,207.5,900.0,206.6607,206.6607,206.3522,206.4716,900.0
2025-05-21 10:10:00,207.35,207.41,207.08,207.08,3262.0,206.3223,206.382,206.0537,206.0537,3262.0
2025-05-21 10:15:00,207.3,207.3,206.97,207.09,2893.0,206.2726,206.2726,205.9442,206.0636,2893.0
2025-05-21 10:20:00,207.02,207.03,206.94,207.03,1997.0,205.994,206.0039,205.9144,206.0039,1997.0
2025-05-21 10:25:00,206.86,206.88,206.2,206.27,7967.0,205.8348,205.8547,205.178,205.2477,7967.0
2025-05-21 10:30:00,206.24,206.24,205.84,205.98,12308.0,205.2178,205.2178,204.8198,204.9591,12308.0
2025-05-21 10:35:00,206.0,206.23,205.84,206.0,30097.0,204.979,205.2079,204.8198,204.979,30097.0
2025-05-21 10:40:00,206.0,206.1,205.92,205.94,6953.0,204.979,205.0785,204.8994,204.9193,6953.0
2025-05-21 10:45:00,206.0,206.01,205.53,205.75,2432.0,204.979,204.989,204.5114,204.7303,2432.0
2025-05-21 10:50:00,205.79,205.86,205.7,205.72,622.0,204.7701,204.8397,204.6805,204.7004,622.0
2025-05-21 10:55:00,205.69,205.97,205.68,205.9,2627.0,204.6706,204.9492,204.6606,204.8795,2627.0
2025-05-21 11:00:00,205.71,205.86,205.48,205.58,2622.0,204.6905,204.8397,204.4616,204.5611,2622.0
2025-05-21 11:05:00,205.58,206.02,205.45,205.91,1456.0,204.5611,204.9989,204.4318,204.8895,1456.0
2025-05-21 11:10:00,205.87,206.11,205.86,206.0,3148.0,204.8497,205.0885,204.8397,204.979,3148.0
2025-05-21 11:15:00,206.02,206.02,205.87,205.94,1353.0,204.9989,204.9989,204.8497,204.9193,1353.0
2025-05-21 11:20:00,205.94,206.14,205.91,206.04,13974.0,204.9193,205.1183,204.8895,205.0188,13974.0
2025-05-21 11:25:00,206.02,206.02,205.82,205.82,3167.0,204.9989,204.9989,204.7999,204.7999,3167.0
2025-05-21 11:30:00,205.81,205.96,205.81,205.86,2465.0,204.79,204.9392,204.79,204.8397,2465.0
2025-05-21 11:35:00,205.87,206.01,205.82,205.93,2251.0,204.8497,204.989,204.7999,204.9094,2251.0
2025-05-21 11:40:00,206.02,206.11,206.0,206.0,3470.0,204.9989,205.0885,204.979,204.979,3470.0
2025-05-21 11:45:00,205.9,205.9,205.77,205.77,1003.0,204.8795,204.8795,204.7502,204.7502,1003.0
2025-05-21 11:50:00,205.75,205.91,205.75,205.91,1676.0,204.7303,204.8895,204.7303,204.8895,1676.0
2025-05-21 11:55:00,206.02,206.04,205.98,205.98,735.0,204.9989,205.0188,204.9591,204.9591,735.0
2025-05-21 12:00:00,205.91,205.96,205.8,205.8,1671.0,204.8895,204.9392,204.78,204.78,1671.0
2025-05-21 12:05:00,205.8,205.8,205.7,205.74,1625.0,204.78,204.78,204.6805,204.7203,1625.0
2025-05-21 12:10:00,205.67,205.9,205.58,205.87,2310.0,204.6507,204.8795,204.5611,204.8497,2310.0
2025-05-21 12:15:00,205.86,206.01,205.85,206.0,5824.0,204.8397,204.989,204.8298,204.979,5824.0
2025-05-21 12:20:00,206.0,206.0,205.85,205.85,2370.0,204.979,204.979,204.8298,204.8298,2370.0
2025-05-21 12:25:00,205.77,205.82,205.72,205.76,1398.0,204.7502,204.7999,204.7004,204.7402,1398.0
2025-05-21 12:30:00,205.78,205.9,205.77,205.83,1056.0,204.7601,204.8795,204.7502,204.8099,1056.0
2025-05-21 12:35:00,205.93,205.94,205.93,205.94,1128.0,204.9094,204.9193,204.9094,204.9193,1128.0
2025-05-21 12:40:00,205.94,206.02,205.93,206.0,2900.0,204.9193,204.9989,204.9094,204.979,2900.0
2025-05-21 12:45:00,206.0,206.09,205.98,206.09,6300.0,204.979,205.0686,204.9591,205.0686,6300.0
2025-05-21 12:50:00,206.09,206.09,205.98,206.05,5692.0,205.0686,205.0686,204.9591,205.0288,5692.0
2025-05-21 12:55:00,206.06,206.11,205.93,205.93,1300.0,205.0387,205.0885,204.9094,204.9094,1300.0
2025-05-21 13:00:00,205.94,206.04,205.94,206.03,1060.0,204.9193,205.0188,204.9193,205.0089,1060.0
2025-05-21 13:05:00,206.0,206.0,205.85,205.85,1000.0,204.979,204.979,204.8298,204.8298,1000.0
2025-05-21 13:10:00,205.78,205.78,205.4,205.4,3376.0,204.7601,204.7601,204.382,204.382,3376.0
2025-05-21 13:15:00,205.4,205.4,204.85,204.98,3546.0,204.382,204.382,203.8347,203.9641,3546.0
2025-05-21 13:20:00,204.83,204.88,204.65,204.65,2617.0,203.8148,203.8646,203.6357,203.6357,2617.0
2025-05-21 13:25:00,204.66,204.68,204.56,204.67,1995.0,203.6457,203.6656,203.5462,203.6556,1995.0
2025-05-21 13:30:00,204.58,204.91,204.47,204.78,8314.0,203.5661,203.8944,203.4566,203.7651,8314.0
2025-05-21 13:35:00,204.86,205.38,204.85,205.29,4616.0,203.8447,204.3621,203.8347,204.2726,4616.0
2025-05-21 13:40:00,205.29,205.32,205.13,205.13,4966.0,204.2726,204.3024,204.1133,204.1133,4966.0
2025-05-21 13:45:00,205.18,205.34,205.05,205.22,3417.0,204.1631,204.3223,204.0337,204.2029,3417.0
2025-05-21 13:50:00,205.24,205.46,205.13,205.27,8111.0,204.2228,204.4417,204.1133,204.2527,8111.0
2025-05-21 13:55:00,205.27,205.37,205.11,205.18,3074.0,204.2527,204.3522,204.0934,204.1631,3074.0
2025-05-21 14:00:00,205.17,205.17,204.88,204.88,2930.0,204.1531,204.1531,203.8646,203.8646,2930.0
2025-05-21 14:05:00,204.9,204.98,204.79,204.95,10405.0,203.8845,203.9641,203.775,203.9342,10405.0
2025-05-21 14:10:00,205.02,205.02,204.81,205.01,3710.0,204.0039,204.0039,203.7949,203.9939,3710.0
2025-05-21 14:15:00,204.94,205.09,204.9,205.01,7484.0,203.9243,204.0735,203.8845,203.9939,7484.0
2025-05-21 14:20:00,205.02,205.02,204.86,204.98,4472.0,204.0039,204.0039,203.8447,203.9641,4472.0
2025-05-21 14:25:00,204.98,205.16,204.93,205.08,6912.0,203.9641,204.1432,203.9143,204.0636,6912.0
2025-05-21 14:30:00,205.07,205.14,204.96,205.14,5205.0,204.0536,204.1233,203.9442,204.1233,5205.0
2025-05-21 14:35:00,205.14,205.22,205.0,205.05,3940.0,204.1233,204.2029,203.984,204.0337,3940.0
2025-05-21 14:40:00,205.06,205.15,204.94,205.15,5806.0,204.0437,204.1332,203.9243,204.1332,5806.0
2025-05-21 14:45:00,205.14,205.19,204.96,204.98,4083.0,204.1233,204.1731,203.9442,203.9641,4083.0
2025-05-21 14:50:00,204.91,204.96,204.83,204.91,4779.0,203.8944,203.9442,203.8148,203.8944,4779.0
2025-05-21 14:55:00,204.86,205.12,204.85,205.03,5680.0,203.8447,204.1034,203.8347,204.0138,5680.0
2025-05-21 15:00:00,205.03,205.24,205.03,205.17,2307.0,204.0138,204.2228,204.0138,204.1531,2307.0
2025-05-21 15:05:00,205.24,205.24,205.03,205.08,4937.0,204.2228,204.2228,204.0138,204.0636,4937.0
2025-05-21 15:10:00,205.03,205.38,204.99,205.31,12090.0,204.0138,204.3621,203.974,204.2925,12090.0
2025-05-21 15:15:00,205.31,205.51,205.31,205.48,5691.0,204.2925,204.4915,204.2925,204.4616,5691.0
2025-05-21 15:20:00,205.46,205.54,205.39,205.43,5989.0,204.4417,204.5213,204.3721,204.4119,5989.0
2025-05-21 15:25:00,205.43,205.7,205.41,205.48,7439.0,204.4119,204.6805,204.392,204.4616,7439.0
2025-05-21 15:30:00,205.39,205.54,205.35,205.49,10613.0,204.3721,204.5213,204.3323,204.4716,10613.0
2025-05-21 15:35:00,205.53,205.7,205.42,205.7,7802.0,204.5114,204.6805,204.4019,204.6805,7802.0
2025-05-21 15:40:00,205.65,205.81,205.58,205.77,11341.0,204.6308,204.79,204.5611,204.7502,11341.0
2025-05-21 15:45:00,205.76,205.84,205.63,205.63,16421.0,204.7402,204.8198,204.6109,204.6109,16421.0
2025-05-21 15:50:00,205.58,205.7,205.34,205.48,25260.0,204.5611,204.6805,204.3223,204.4616,25260.0
2025-05-21 15:55:00,205.43,205.43,205.19,205.27,117607.0,204.4119,204.4119,204.1731,204.2527,117607.0
2025-05-22 09:30:00,205.45,205.45,204.72,205.31,13764.0,204.4318,204.4318,203.7054,204.2925,13764.0
2025-05-22 09:35:00,204.93,205.01,204.55,204.83,2028.0,203.9143,203.9939,203.5362,203.8148,2028.0
2025-05-22 09:40:00,204.43,204.63,203.88,204.13,6581.0,203.4168,203.6158,202.8695,203.1183,6581.0
2025-05-22 09:45:00,204.38,204.38,203.56,203.61,3199.0,203.3671,203.3671,202.5511,202.6009,3199.0
2025-05-22 09:50:00,203.51,203.51,203.06,203.18,2953.0,202.5014,202.5014,202.0536,202.173,2953.0
2025-05-22 09:55:00,203.18,203.28,202.73,203.03,12240.0,202.173,202.2725,201.7252,202.0238,12240.0
2025-05-22 10:00:00,202.99,203.14,202.57,202.69,12353.0,201.984,202.1332,201.566,201.6854,12353.0
2025-05-22 10:05:00,202.61,202.73,201.81,201.86,13443.0,201.6058,201.7252,200.8098,200.8596,13443.0
2025-05-22 10:10:00,201.83,202.01,201.5,201.68,27170.0,200.8297,201.0088,200.5013,200.6804,27170.0
2025-05-22 10:15:00,201.68,201.89,201.42,201.79,25734.0,200.6804,200.8894,200.4217,200.7899,25734.0
2025-05-22 10:20:00,201.81,201.81,201.52,201.52,8925.0,200.8098,200.8098,200.5212,200.5212,8925.0
2025-05-22 10:25:00,201.52,201.59,201.29,201.42,8007.0,200.5212,200.5909,200.2924,200.4217,8007.0
2025-05-22 10:30:00,201.13,201.18,200.73,201.02,10010.0,200.1332,200.1829,199.7352,200.0237,10010.0
2025-05-22 10:35:00,201.02,201.02,200.5,200.56,8355.0,200.0237,200.0237,199.5063,199.566,8355.0
2025-05-22 10:40:00,200.56,201.22,200.56,201.06,9158.0,199.566,200.2227,199.566,200.0635,9158.0
2025-05-22 10:45:00,201.12,201.52,201.12,201.22,8157.0,200.1232,200.5212,200.1232,200.2227,8157.0
2025-05-22 10:50:00,201.21,201.37,201.02,201.14,2740.0,200.2128,200.372,200.0237,200.1431,2740.0
2025-05-22 10:55:00,201.02,201.49,200.94,201.29,8442.0,200.0237,200.4914,199.9441,200.2924,8442.0
2025-05-22 11:00:00,201.31,201.45,201.17,201.35,11265.0,200.3123,200.4516,200.173,200.3521,11265.0
2025-05-22 11:05:00,201.32,201.57,201.29,201.4,10958.0,200.3222,200.571,200.2924,200.4018,10958.0
2025-05-22 11:10:00,201.42,201.44,201.3,201.31,6237.0,200.4217,200.4416,200.3023,200.3123,6237.0
2025-05-22 11:15:00,201.3,201.43,201.14,201.34,6291.0,200.3023,200.4317,200.1431,200.3421,6291.0
2025-05-22 11:20:00,201.29,201.77,201.22,201.75,8045.0,200.2924,200.77,200.2227,200.7501,8045.0
2025-05-22 11:25:00,201.74,201.79,201.56,201.64,7273.0,200.7401,200.7899,200.561,200.6406,7273.0
2025-05-22 11:30:00,201.6,201.91,201.55,201.87,8806.0,200.6008,200.9093,200.5511,200.8695,8806.0
2025-05-22 11:35:00,201.83,202.39,201.83,202.23,9946.0,200.8297,201.3869,200.8297,201.2277,9946.0
2025-05-22 11:40:00,202.2,202.32,202.15,202.21,7980.0,201.1979,201.3173,201.1481,201.2078,7980.0
2025-05-22 11:45:00,202.12,202.29,202.1,202.1,3853.0,201.1183,201.2874,201.0984,201.0984,3853.0
2025-05-22 11:50:00,202.06,202.26,202.01,202.2,2523.0,201.0586,201.2576,201.0088,201.1979,2523.0
2025-05-22 11:55:00,202.26,202.26,202.02,202.08,1000.0,201.2576,201.2576,201.0188,201.0785,1000.0
2025-05-22 12:00:00,202.03,202.26,202.03,202.26,3400.0,201.0287,201.2576,201.0287,201.2576,3400.0
2025-05-22 12:05:00,202.19,202.2,201.96,202.05,4729.0,201.1879,201.1979,200.9591,201.0486,4729.0
2025-05-22 12:10:00,202.09,202.31,202.03,202.31,6041.0,201.0884,201.3073,201.0287,201.3073,6041.0
2025-05-22 12:15:00,202.3,202.52,202.28,202.34,10908.0,201.2974,201.5163,201.2775,201.3372,10908.0
2025-05-22 12:20:00,202.39,202.39,202.0,202.01,3672.0,201.3869,201.3869,200.9989,201.0088,3672.0
2025-05-22 12:25:00,201.95,202.12,201.94,202.04,1804.0,200.9491,201.1183,200.9392,201.0387,1804.0
2025-05-22 12:30:00,201.97,202.2,201.81,202.2,2883.0,200.969,201.1979,200.8098,201.1979,2883.0
2025-05-22 12:35:00,202.11,202.14,202.08,202.13,1400.0,201.1083,201.1382,201.0785,201.1282,1400.0
2025-05-22 12:40:00,202.1,202.24,202.1,202.11,2357.0,201.0984,201.2377,201.0984,201.1083,2357.0
2025-05-22 12:45:00,202.29,202.3,201.87,201.87,1784.0,201.2874,201.2974,200.8695,200.8695,1784.0
2025-05-22 12:50:00,201.89,201.98,201.81,201.9,3167.0,200.8894,200.979,200.8098,200.8994,3167.0
2025-05-22 12:55:00,201.83,201.83,201.46,201.7,16637.0,200.8297,200.8297,200.4615,200.7003,16637.0
2025-05-22 13:00:00,201.71,201.79,201.56,201.74,1272.0,200.7103,200.7899,200.561,200.7401,1272.0
2025-05-22 13:05:00,201.64,201.73,201.52,201.56,3173.0,200.6406,200.7302,200.5212,200.561,3173.0
2025-05-22 13:10:00,201.63,201.9,201.6,201.8,3658.0,200.6307,200.8994,200.6008,200.7999,3658.0
2025-05-22 13:15:00,201.81,202.1,201.75,202.09,2173.0,200.8098,201.0984,200.7501,201.0884,2173.0
2025-05-22 13:20:00,202.09,202.35,202.08,202.34,2461.0,201.0884,201.3471,201.0785,201.3372,2461.0
2025-05-22 13:25:00,202.4,202.58,202.33,202.56,2273.0,201.3969,201.576,201.3272,201.5561,2273.0
2025-05-22 13:30:00,202.53,202.68,202.43,202.68,2000.0,201.5262,201.6755,201.4267,201.6755,2000.0
2025-05-22 13:35:00,202.72,202.72,202.54,202.54,3385.0,201.7153,201.7153,201.5362,201.5362,3385.0
2025-05-22 13:40:00,202.54,202.58,202.37,202.51,2900.0,201.5362,201.576,201.367,201.5063,2900.0
2025-05-22 13:45:00,202.41,202.47,202.31,202.42,3842.0,201.4068,201.4665,201.3073,201.4168,3842.0
2025-05-22 13:50:00,202.47,202.7,202.36,202.63,6146.0,201.4665,201.6954,201.3571,201.6257,6146.0
2025-05-22 13:55:00,202.69,202.72,202.58,202.58,3252.0,201.6854,201.7153,201.576,201.576,3252.0
2025-05-22 14:00:00,202.68,202.89,202.66,202.85,2823.0,201.6755,201.8844,201.6556,201.8446,2823.0
2025-05-22 14:05:00,202.82,202.82,202.71,202.8,2501.0,201.8148,201.8148,201.7053,201.7949,2501.0
2025-05-22 14:10:00,202.75,202.87,202.73,202.87,3627.0,201.7451,201.8645,201.7252,201.8645,3627.0
2025-05-22 14:15:00,202.91,202.96,202.83,202.9,2789.0,201.9044,201.9541,201.8247,201.8944,2789.0
2025-05-22 14:20:00,202.85,203.06,202.84,203.02,3335.0,201.8446,202.0536,201.8347,202.0138,3335.0
2025-05-22 14:25:00,203.04,203.18,202.97,203.14,5804.0,202.0337,202.173,201.9641,202.1332,5804.0
2025-05-22 14:30:00,203.07,203.1,202.95,202.99,4575.0,202.0636,202.0934,201.9442,201.984,4575.0
2025-05-22 14:35:00,202.99,202.99,202.89,202.97,2451.0,201.984,201.984,201.8844,201.9641,2451.0
2025-05-22 14:40:00,203.01,203.06,202.8,202.9,4366.0,202.0039,202.0536,201.7949,201.8944,4366.0
2025-05-22 14:45:00,203.03,203.05,202.89,202.93,2100.0,202.0238,202.0437,201.8844,201.9243,2100.0
2025-05-22 14:50:00,202.89,203.06,202.89,203.01,3230.0,201.8844,202.0536,201.8844,202.0039,3230.0
2025-05-22 14:55:00,203.05,203.18,203.05,203.18,2044.0,202.0437,202.173,202.0437,202.173,2044.0
2025-05-22 15:00:00,203.18,203.24,203.09,203.15,3649.0,202.173,202.2327,202.0835,202.1432,3649.0
2025-05-22 15:05:00,203.09,203.34,203.04,203.27,5942.0,202.0835,202.3322,202.0337,202.2626,5942.0
2025-05-22 15:10:00,203.25,203.33,203.17,203.3,12391.0,202.2427,202.3223,202.1631,202.2924,12391.0
2025-05-22 15:15:00,203.32,203.43,203.27,203.39,11107.0,202.3123,202.4218,202.2626,202.382,11107.0
2025-05-22 15:20:00,203.39,203.56,203.38,203.45,6603.0,202.382,202.5511,202.372,202.4417,6603.0
2025-05-22 15:25:00,203.41,203.73,203.38,203.72,2905.0,202.4019,202.7203,202.372,202.7103,2905.0
2025-05-22 15:30:00,203.67,203.71,203.36,203.48,10964.0,202.6606,202.7004,202.3521,202.4715,10964.0
2025-05-22 15:35:00,203.41,203.59,203.35,203.49,5484.0,202.4019,202.581,202.3422,202.4815,5484.0
2025-05-22 15:40:00,203.51,203.57,203.26,203.33,5490.0,202.5014,202.5611,202.2526,202.3223,5490.0
2025-05-22 15:45:00,203.34,203.38,203.17,203.3,6459.0,202.3322,202.372,202.1631,202.2924,6459.0
2025-05-22 15:50:00,203.37,203.37,202.87,202.87,15057.0,202.3621,202.3621,201.8645,201.8645,15057.0
2025-05-22 15:55:00,202.83,202.83,202.37,202.49,63003.0,201.8247,201.8247,201.367,201.4864,63003.0
2025-05-23 09:30:00,202.52,202.66,201.98,201.99,16260.0,201.5163,201.6556,200.979,200.9889,16260.0
2025-05-23 09:35:00,202.01,202.27,201.6,201.6,900.0,201.0088,201.2675,200.6008,200.6008,900.0
2025-05-23 09:40:00,202.19,202.2,201.42,201.96,4939.0,201.1879,201.1979,200.4217,200.9591,4939.0
2025-05-23 09:45:00,202.22,202.4,201.96,202.4,1707.0,201.2178,201.3969,200.9591,201.3969,1707.0
2025-05-23 09:50:00,202.36,202.39,202.13,202.17,2427.0,201.3571,201.3869,201.1282,201.168,2427.0
2025-05-23 09:55:00,202.11,202.15,201.84,202.15,3169.0,201.1083,201.1481,200.8397,201.1481,3169.0
2025-05-23 10:00:00,202.2,202.49,202.14,202.49,2836.0,201.1979,201.4864,201.1382,201.4864,2836.0
2025-05-23 10:05:00,202.51,202.61,202.13,202.34,7025.0,201.5063,201.6058,201.1282,201.3372,7025.0
2025-05-23 10:10:00,202.21,202.31,202.07,202.19,2451.0,201.2078,201.3073,201.0685,201.1879,2451.0
2025-05-23 10:15:00,202.02,202.21,201.99,202.12,1834.0,201.0188,201.2078,200.9889,201.1183,1834.0
2025-05-23 10:20:00,202.06,202.46,202.06,202.46,1950.0,201.0586,201.4566,201.0586,201.4566,1950.0
2025-05-23 10:25:00,202.44,202.55,202.44,202.55,1682.0,201.4367,201.5461,201.4367,201.5461,1682.0
2025-05-23 10:30:00,202.47,202.99,202.47,202.99,4890.0,201.4665,201.984,201.4665,201.984,4890.0
2025-05-23 10:35:00,202.9,202.9,202.66,202.81,6348.0,201.8944,201.8944,201.6556,201.8048,6348.0
2025-05-23 10:40:00,202.8,203.18,202.74,203.18,3957.0,201.7949,202.173,201.7352,202.173,3957.0
2025-05-23 10:45:00,203.25,203.28,203.06,203.16,3866.0,202.2427,202.2725,202.0536,202.1531,3866.0
2025-05-23 10:50:00,203.21,203.27,203.09,203.09,3383.0,202.2029,202.2626,202.0835,202.0835,3383.0
2025-05-23 10:55:00,203.2,203.29,203.1,203.14,3638.0,202.1929,202.2825,202.0934,202.1332,3638.0
2025-05-23 11:00:00,203.18,203.38,203.02,203.29,7022.0,202.173,202.372,202.0138,202.2825,7022.0
2025-05-23 11:05:00,203.26,203.27,203.05,203.27,3785.0,202.2526,202.2626,202.0437,202.2626,3785.0
2025-05-23 11:10:00,203.31,203.31,203.0,203.04,2723.0,202.3024,202.3024,201.9939,202.0337,2723.0
2025-05-23 11:15:00,203.0,203.41,202.96,203.38,3158.0,201.9939,202.4019,201.9541,202.372,3158.0
2025-05-23 11:20:00,203.4,203.62,203.4,203.61,1198.0,202.3919,202.6108,202.3919,202.6009,1198.0
2025-05-23 11:25:00,203.66,203.68,203.51,203.63,3414.0,202.6506,202.6705,202.5014,202.6208,3414.0
2025-05-23 11:30:00,203.59,203.76,203.58,203.76,3089.0,202.581,202.7501,202.571,202.7501,3089.0
2025-05-23 11:35:00,203.79,203.91,203.7,203.81,3056.0,202.78,202.8994,202.6904,202.7999,3056.0
2025-05-23 11:40:00,203.81,203.82,203.59,203.67,2113.0,202.7999,202.8098,202.581,202.6606,2113.0
2025-05-23 11:45:00,203.67,203.75,203.66,203.67,1456.0,202.6606,202.7402,202.6506,202.6606,1456.0
2025-05-23 11:50:00,203.75,203.79,203.42,203.47,7174.0,202.7402,202.78,202.4118,202.4616,7174.0
2025-05-23 11:55:00,203.52,203.63,203.5,203.54,1099.0,202.5113,202.6208,202.4914,202.5312,1099.0
2025-05-23 12:00:00,203.49,203.61,203.33,203.53,6124.0,202.4815,202.6009,202.3223,202.5213,6124.0
2025-05-23 12:05:00,203.29,203.36,203.13,203.26,3099.0,202.2825,202.3521,202.1233,202.2526,3099.0
2025-05-23 12:10:00,203.22,203.32,203.22,203.22,540.0,202.2128,202.3123,202.2128,202.2128,540.0
2025-05-23 12:15:00,203.3,203.33,203.12,203.14,1855.0,202.2924,202.3223,202.1133,202.1332,1855.0
2025-05-23 12:20:00,203.22,203.49,203.22,203.39,2732.0,202.2128,202.4815,202.2128,202.382,2732.0
2025-05-23 12:25:00,203.51,203.59,203.28,203.28,2744.0,202.5014,202.581,202.2725,202.2725,2744.0
2025-05-23 12:30:00,203.27,203.31,203.13,203.14,1955.0,202.2626,202.3024,202.1233,202.1332,1955.0
2025-05-23 12:35:00,203.15,203.37,203.15,203.37,2509.0,202.1432,202.3621,202.1432,202.3621,2509.0
2025-05-23 12:40:00,203.38,203.39,203.32,203.32,502.0,202.372,202.382,202.3123,202.3123,502.0
2025-05-23 12:45:00,203.32,203.4,203.26,203.4,3675.0,202.3123,202.3919,202.2526,202.3919,3675.0
2025-05-23 12:50:00,203.41,203.44,203.36,203.36,840.0,202.4019,202.4317,202.3521,202.3521,840.0
2025-05-23 12:55:00,203.36,203.37,203.18,203.27,5202.0,202.3521,202.3621,202.173,202.2626,5202.0
2025-05-23 13:00:00,203.27,203.44,203.15,203.35,5690.0,202.2626,202.4317,202.1432,202.3422,5690.0
2025-05-23 13:05:00,203.33,203.33,203.23,203.29,749.0,202.3223,202.3223,202.2228,202.2825,749.0
2025-05-23 13:10:00,203.3,203.43,203.29,203.39,1826.0,202.2924,202.4218,202.2825,202.382,1826.0
2025-05-23 13:15:00,203.48,203.6,203.47,203.57,12956.0,202.4715,202.5909,202.4616,202.5611,12956.0
2025-05-23 13:20:00,203.61,203.69,203.5,203.69,1111.0,202.6009,202.6805,202.4914,202.6805,1111.0
2025-05-23 13:25:00,203.68,203.73,203.61,203.73,1859.0,202.6705,202.7203,202.6009,202.7203,1859.0
2025-05-23 13:30:00,203.72,203.72,203.53,203.66,1885.0,202.7103,202.7103,202.5213,202.6506,1885.0
2025-05-23 13:35:00,203.65,203.65,203.49,203.56,2818.0,202.6407,202.6407,202.4815,202.5511,2818.0
2025-05-23 13:40:00,203.65,203.65,203.48,203.54,4505.0,202.6407,202.6407,202.4715,202.5312,4505.0
2025-05-23 13:45:00,203.54,203.72,203.48,203.71,3255.0,202.5312,202.7103,202.4715,202.7004,3255.0
2025-05-23 13:50:00,203.71,203.76,203.6,203.62,3432.0,202.7004,202.7501,202.5909,202.6108,3432.0
2025-05-23 13:55:00,203.68,203.68,203.53,203.56,1643.0,202.6705,202.6705,202.5213,202.5511,1643.0
2025-05-23 14:00:00,203.56,203.82,203.56,203.81,2867.0,202.5511,202.8098,202.5511,202.7999,2867.0
2025-05-23 14:05:00,203.74,203.92,203.74,203.84,2023.0,202.7302,202.9093,202.7302,202.8297,2023.0
2025-05-23 14:10:00,203.83,203.86,203.71,203.82,2666.0,202.8198,202.8496,202.7004,202.8098,2666.0
2025-05-23 14:15:00,203.82,203.97,203.69,203.71,1864.0,202.8098,202.9591,202.6805,202.7004,1864.0
2025-05-23 14:20:00,203.71,203.75,203.64,203.75,785.0,202.7004,202.7402,202.6307,202.7402,785.0
2025-05-23 14:25:00,203.76,203.91,203.75,203.76,1177.0,202.7501,202.8994,202.7402,202.7501,1177.0
2025-05-23 14:30:00,203.8,203.88,203.8,203.83,1330.0,202.7899,202.8695,202.7899,202.8198,1330.0
2025-05-23 14:35:00,203.9,203.96,203.73,203.73,2406.0,202.8894,202.9491,202.7203,202.7203,2406.0
2025-05-23 14:40:00,203.81,203.9,203.71,203.72,2060.0,202.7999,202.8894,202.7004,202.7103,2060.0
2025-05-23 14:45:00,203.87,203.98,203.83,203.89,3353.0,202.8596,202.969,202.8198,202.8795,3353.0
2025-05-23 14:50:00,204.01,204.09,203.91,203.91,730.0,202.9989,203.0785,202.8994,202.8994,730.0
2025-05-23 14:55:00,203.97,203.98,203.82,203.83,2718.0,202.9591,202.969,202.8098,202.8198,2718.0
2025-05-23 15:00:00,203.91,203.95,203.78,203.87,6116.0,202.8994,202.9392,202.77,202.8596,6116.0
2025-05-23 15:05:00,203.93,203.94,203.84,203.87,3106.0,202.9193,202.9292,202.8297,202.8596,3106.0
2025-05-23 15:10:00,203.88,203.99,203.88,203.95,2058.0,202.8695,202.979,202.8695,202.9392,2058.0
2025-05-23 15:15:00,203.95,203.96,203.72,203.72,3199.0,202.9392,202.9491,202.7103,202.7103,3199.0
2025-05-23 15:20:00,203.68,203.72,203.36,203.61,4921.0,202.6705,202.7103,202.3521,202.6009,4921.0
2025-05-23 15:25:00,203.54,203.54,203.37,203.44,4088.0,202.5312,202.5312,202.3621,202.4317,4088.0
2025-05-23 15:30:00,203.39,203.56,203.35,203.54,6701.0,202.382,202.5511,202.3422,202.5312,6701.0
2025-05-23 15:35:00,203.51,203.7,203.49,203.68,4291.0,202.5014,202.6904,202.4815,202.6705,4291.0
2025-05-23 15:40:00,203.66,203.76,203.65,203.7,4238.0,202.6506,202.7501,202.6407,202.6904,4238.0
2025-05-23 15:45:00,203.67,203.67,203.49,203.5,6374.0,202.6606,202.6606,202.4815,202.4914,6374.0
2025-05-23 15:50:00,203.44,203.67,203.09,203.2,13675.0,202.4317,202.6606,202.0835,202.1929,13675.0
2025-05-23 15:55:00,203.1,203.49,203.08,203.25,47354.0,202.0934,202.4815,202.0735,202.2427,47354.0
2025-05-27 09:30:00,204.74,204.74,203.26,203.44,23208.0,203.7253,203.7253,202.2526,202.4317,23208.0
2025-05-27 09:35:00,203.05,204.03,203.05,203.72,8785.0,202.0437,203.0188,202.0437,202.7103,8785.0
2025-05-27 09:40:00,203.76,204.1,203.76,203.84,4210.0,202.7501,203.0885,202.7501,202.8297,4210.0
2025-05-27 09:45:00,203.93,204.36,203.93,203.93,19910.0,202.9193,203.3472,202.9193,202.9193,19910.0
2025-05-27 09:50:00,203.94,203.97,203.61,203.75,6797.0,202.9292,202.9591,202.6009,202.7402,6797.0
2025-05-27 09:55:00,203.68,203.88,203.56,203.8,5696.0,202.6705,202.8695,202.5511,202.7899,5696.0
2025-05-27 10:00:00,203.67,204.03,203.6,203.94,10373.0,202.6606,203.0188,202.5909,202.9292,10373.0
2025-05-27 10:05:00,204.05,204.2,203.91,204.12,4818.0,203.0387,203.188,202.8994,203.1084,4818.0
2025-05-27 10:10:00,204.11,204.31,204.05,204.14,8507.0,203.0984,203.2974,203.0387,203.1283,8507.0
2025-05-27 10:15:00,204.17,204.31,203.84,203.99,11099.0,203.1581,203.2974,202.8297,202.979,11099.0
2025-05-27 10:20:00,204.13,204.73,204.08,204.73,4683.0,203.1183,203.7153,203.0686,203.7153,4683.0
2025-05-27 10:25:00,204.78,205.06,204.71,204.88,7823.0,203.7651,204.0437,203.6954,203.8646,7823.0
2025-05-27 10:30:00,204.92,205.06,204.88,204.88,2272.0,203.9044,204.0437,203.8646,203.8646,2272.0
2025-05-27 10:35:00,204.92,205.03,204.75,204.94,6153.0,203.9044,204.0138,203.7352,203.9243,6153.0
2025-05-27 10:40:00,204.91,205.2,204.9,205.2,2596.0,203.8944,204.183,203.8845,204.183,2596.0
2025-05-27 10:45:00,205.2,205.65,205.2,205.39,5288.0,204.183,204.6308,204.183,204.3721,5288.0
2025-05-27 10:50:00,205.45,205.7,205.45,205.7,1092.0,204.4318,204.6805,204.4318,204.6805,1092.0
2025-05-27 10:55:00,205.57,205.7,205.48,205.64,2601.0,204.5512,204.6805,204.4616,204.6208,2601.0
2025-05-27 11:00:00,205.66,205.79,205.62,205.62,3996.0,204.6407,204.7701,204.6009,204.6009,3996.0
2025-05-27 11:05:00,205.69,205.69,205.35,205.37,4946.0,204.6706,204.6706,204.3323,204.3522,4946.0
2025-05-27 11:10:00,205.37,205.44,205.33,205.4,3997.0,204.3522,204.4218,204.3124,204.382,3997.0
2025-05-27 11:15:00,205.42,205.5,205.3,205.46,3420.0,204.4019,204.4815,204.2825,204.4417,3420.0
2025-05-27 11:20:00,205.33,205.43,205.23,205.43,3145.0,204.3124,204.4119,204.2129,204.4119,3145.0
2025-05-27 11:25:00,205.42,205.75,205.34,205.66,3864.0,204.4019,204.7303,204.3223,204.6407,3864.0
2025-05-27 11:30:00,205.67,205.89,205.66,205.86,2233.0,204.6507,204.8696,204.6407,204.8397,2233.0
2025-05-27 11:35:00,205.78,206.1,205.78,206.09,4351.0,204.7601,205.0785,204.7601,205.0686,4351.0
2025-05-27 11:40:00,206.11,206.23,206.01,206.09,3384.0,205.0885,205.2079,204.989,205.0686,3384.0
2025-05-27 11:45:00,206.13,206.13,205.91,205.91,5228.0,205.1084,205.1084,204.8895,204.8895,5228.0
2025-05-27 11:50:00,206.02,206.28,205.92,206.27,3212.0,204.9989,205.2576,204.8994,205.2477,3212.0
2025-05-27 11:55:00,206.23,206.24,206.04,206.24,4528.0,205.2079,205.2178,205.0188,205.2178,4528.0
2025-05-27 12:00:00,206.14,206.5,206.11,206.47,3322.0,205.1183,205.4766,205.0885,205.4467,3322.0
2025-05-27 12:05:00,206.52,206.56,206.33,206.56,4803.0,205.4965,205.5363,205.3074,205.5363,4803.0
2025-05-27 12:10:00,206.51,206.56,206.27,206.36,7277.0,205.4865,205.5363,205.2477,205.3373,7277.0
2025-05-27 12:15:00,206.26,206.37,206.22,206.31,2138.0,205.2377,205.3472,205.1979,205.2875,2138.0
2025-05-27 12:20:00,206.36,206.5,206.31,206.47,3269.0,205.3373,205.4766,205.2875,205.4467,3269.0
2025-05-27 12:25:00,206.42,206.49,206.31,206.32,4775.0,205.397,205.4666,205.2875,205.2974,4775.0
2025-05-27 12:30:00,206.3,206.3,206.02,206.13,4616.0,205.2775,205.2775,204.9989,205.1084,4616.0
2025-05-27 12:35:00,206.13,206.37,206.04,206.37,7968.0,205.1084,205.3472,205.0188,205.3472,7968.0
2025-05-27 12:40:00,206.37,206.56,206.34,206.37,2739.0,205.3472,205.5363,205.3174,205.3472,2739.0
2025-05-27 12:45:00,206.29,206.44,206.21,206.23,1307.0,205.2676,205.4169,205.188,205.2079,1307.0
2025-05-27 12:50:00,206.14,206.29,206.01,206.25,7399.0,205.1183,205.2676,204.989,205.2278,7399.0
2025-05-27 12:55:00,206.25,206.38,206.12,206.35,1528.0,205.2278,205.3572,205.0984,205.3273,1528.0
2025-05-27 13:00:00,206.25,206.44,206.12,206.44,2086.0,205.2278,205.4169,205.0984,205.4169,2086.0
2025-05-27 13:05:00,206.32,206.47,206.25,206.28,2348.0,205.2974,205.4467,205.2278,205.2576,2348.0
2025-05-27 13:10:00,206.31,206.31,206.18,206.23,4650.0,205.2875,205.2875,205.1581,205.2079,4650.0
2025-05-27 13:15:00,206.27,206.46,206.27,206.4,3033.0,205.2477,205.4368,205.2477,205.3771,3033.0
2025-05-27 13:20:00,206.45,206.51,206.39,206.5,3832.0,205.4268,205.4865,205.3671,205.4766,3832.0
2025-05-27 13:25:00,206.57,206.62,206.41,206.55,2586.0,205.5462,205.596,205.387,205.5263,2586.0
2025-05-27 13:30:00,206.48,206.55,206.45,206.5,2329.0,205.4567,205.5263,205.4268,205.4766,2329.0
2025-05-27 13:35:00,206.5,206.71,206.49,206.63,2808.0,205.4766,205.6855,205.4666,205.6059,2808.0
2025-05-27 13:40:00,206.63,206.7,206.62,206.68,1200.0,205.6059,205.6756,205.596,205.6557,1200.0
2025-05-27 13:45:00,206.6,206.73,206.6,206.72,2154.0,205.5761,205.7054,205.5761,205.6955,2154.0
2025-05-27 13:50:00,206.73,206.91,206.6,206.79,1790.0,205.7054,205.8845,205.5761,205.7651,1790.0
2025-05-27 13:55:00,206.94,207.01,206.86,206.9,4683.0,205.9144,205.984,205.8348,205.8746,4683.0
2025-05-27 14:00:00,206.99,207.01,206.79,206.79,2163.0,205.9641,205.984,205.7651,205.7651,2163.0
2025-05-27 14:05:00,206.8,206.9,206.73,206.83,3781.0,205.7751,205.8746,205.7054,205.8049,3781.0
2025-05-27 14:10:00,206.77,207.02,206.77,207.02,2154.0,205.7452,205.994,205.7452,205.994,2154.0
2025-05-27 14:15:00,207.04,207.04,206.93,206.96,3371.0,206.0139,206.0139,205.9044,205.9343,3371.0
2025-05-27 14:20:00,207.01,207.01,206.87,207.01,4616.0,205.984,205.984,205.8447,205.984,4616.0
2025-05-27 14:25:00,207.0,207.12,206.99,207.07,2374.0,205.9741,206.0935,205.9641,206.0437,2374.0
2025-05-27 14:30:00,207.04,207.2,207.03,207.12,2650.0,206.0139,206.1731,206.0039,206.0935,2650.0
2025-05-27 14:35:00,207.11,207.16,207.09,207.12,1211.0,206.0835,206.1333,206.0636,206.0935,1211.0
2025-05-27 14:40:00,207.12,207.17,206.99,207.04,5577.0,206.0935,206.1432,205.9641,206.0139,5577.0
2025-05-27 14:45:00,207.01,207.1,207.01,207.07,3371.0,205.984,206.0736,205.984,206.0437,3371.0
2025-05-27 14:50:00,207.09,207.11,207.01,207.05,2408.0,206.0636,206.0835,205.984,206.0238,2408.0
2025-05-27 14:55:00,207.04,207.09,206.94,207.03,7315.0,206.0139,206.0636,205.9144,206.0039,7315.0
2025-05-27 15:00:00,206.95,207.4,206.95,207.25,7487.0,205.9243,206.3721,205.9243,206.2228,7487.0
2025-05-27 15:05:00,207.26,207.36,207.23,207.26,6967.0,206.2328,206.3323,206.2029,206.2328,6967.0
2025-05-27 15:10:00,207.22,207.28,207.14,207.15,16100.0,206.193,206.2527,206.1134,206.1233,16100.0
2025-05-27 15:15:00,207.16,207.19,207.12,207.16,3979.0,206.1333,206.1631,206.0935,206.1333,3979.0
2025-05-27 15:20:00,207.14,207.17,207.04,207.08,8464.0,206.1134,206.1432,206.0139,206.0537,8464.0
2025-05-27 15:25:00,207.11,207.17,207.09,207.1,4258.0,206.0835,206.1432,206.0636,206.0736,4258.0
2025-05-27 15:30:00,207.14,207.23,207.09,207.14,8406.0,206.1134,206.2029,206.0636,206.1134,8406.0
2025-05-27 15:35:00,207.11,207.22,207.07,207.17,9832.0,206.0835,206.193,206.0437,206.1432,9832.0
2025-05-27 15:40:00,207.17,207.18,206.95,207.05,8801.0,206.1432,206.1532,205.9243,206.0238,8801.0
2025-05-27 15:45:00,206.99,207.04,206.91,206.92,7978.0,205.9641,206.0139,205.8845,205.8945,7978.0
2025-05-27 15:50:00,206.88,207.08,206.84,207.07,19971.0,205.8547,206.0537,205.8149,206.0437,19971.0
2025-05-27 15:55:00,206.98,207.33,206.95,207.32,60332.0,205.9542,206.3024,205.9243,206.2925,60332.0
2025-05-28 09:30:00,206.54,207.45,206.1,207.45,18598.0,205.5164,206.4218,205.0785,206.4218,18598.0
2025-05-28 09:35:00,207.45,207.53,206.83,207.53,2876.0,206.4218,206.5015,205.8049,206.5015,2876.0
2025-05-28 09:40:00,207.5,207.68,207.5,207.67,3975.0,206.4716,206.6507,206.4716,206.6408,3975.0
2025-05-28 09:45:00,207.77,207.87,207.55,207.8,6240.0,206.7403,206.8398,206.5214,206.7701,6240.0
2025-05-28 09:50:00,207.59,207.6,207.32,207.34,3871.0,206.5612,206.5711,206.2925,206.3124,3871.0
2025-05-28 09:55:00,207.34,207.46,207.16,207.3,4073.0,206.3124,206.4318,206.1333,206.2726,4073.0
2025-05-28 10:00:00,207.29,207.38,206.78,206.89,3053.0,206.2626,206.3522,205.7552,205.8646,3053.0
2025-05-28 10:05:00,206.94,207.1,206.72,206.73,4422.0,205.9144,206.0736,205.6955,205.7054,4422.0
2025-05-28 10:10:00,206.71,206.71,206.32,206.32,3087.0,205.6855,205.6855,205.2974,205.2974,3087.0
2025-05-28 10:15:00,206.29,206.36,206.16,206.24,4927.0,205.2676,205.3373,205.1382,205.2178,4927.0
2025-05-28 10:20:00,206.31,206.61,206.29,206.61,3659.0,205.2875,205.586,205.2676,205.586,3659.0
2025-05-28 10:25:00,206.62,206.72,206.44,206.7,5415.0,205.596,205.6955,205.4169,205.6756,5415.0
2025-05-28 10:30:00,206.69,206.76,206.4,206.54,10496.0,205.6656,205.7353,205.3771,205.5164,10496.0
2025-05-28 10:35:00,206.55,206.65,206.14,206.14,4097.0,205.5263,205.6258,205.1183,205.1183,4097.0
2025-05-28 10:40:00,206.03,206.12,205.96,206.02,1287.0,205.0089,205.0984,204.9392,204.9989,1287.0
2025-05-28 10:45:00,206.0,206.0,205.79,205.81,2901.0,204.979,204.979,204.7701,204.79,2901.0
2025-05-28 10:50:00,205.81,205.84,205.56,205.77,6488.0,204.79,204.8198,204.5412,204.7502,6488.0
2025-05-28 10:55:00,205.78,205.79,205.68,205.7,2386.0,204.7601,204.7701,204.6606,204.6805,2386.0
2025-05-28 11:00:00,205.7,205.78,205.61,205.62,2253.0,204.6805,204.7601,204.591,204.6009,2253.0
2025-05-28 11:05:00,205.56,205.57,205.32,205.33,2364.0,204.5412,204.5512,204.3024,204.3124,2364.0
2025-05-28 11:10:00,205.31,205.5,205.28,205.36,4306.0,204.2925,204.4815,204.2626,204.3422,4306.0
2025-05-28 11:15:00,205.4,205.4,205.2,205.2,3295.0,204.382,204.382,204.183,204.183,3295.0
2025-05-28 11:20:00,205.29,205.39,205.13,205.25,4512.0,204.2726,204.3721,204.1133,204.2328,4512.0
2025-05-28 11:25:00,205.24,205.27,205.17,205.25,1486.0,204.2228,204.2527,204.1531,204.2328,1486.0
2025-05-28 11:30:00,205.25,205.27,205.01,205.01,6746.0,204.2328,204.2527,203.9939,203.9939,6746.0
2025-05-28 11:35:00,205.03,205.03,204.74,204.89,10708.0,204.0138,204.0138,203.7253,203.8745,10708.0
2025-05-28 11:40:00,204.9,205.05,204.79,204.9,6214.0,203.8845,204.0337,203.775,203.8845,6214.0
2025-05-28 11:45:00,204.84,205.06,204.84,205.01,8222.0,203.8248,204.0437,203.8248,203.9939,8222.0
2025-05-28 11:50:00,205.05,205.17,205.01,205.17,5256.0,204.0337,204.1531,203.9939,204.1531,5256.0
2025-05-28 11:55:00,205.16,205.27,205.12,205.16,8924.0,204.1432,204.2527,204.1034,204.1432,8924.0
2025-05-28 12:00:00,205.23,205.28,205.04,205.04,5467.0,204.2129,204.2626,204.0238,204.0238,5467.0
2025-05-28 12:05:00,205.13,205.32,205.12,205.32,3496.0,204.1133,204.3024,204.1034,204.3024,3496.0
2025-05-28 12:10:00,205.27,205.35,205.22,205.34,3262.0,204.2527,204.3323,204.2029,204.3223,3262.0
2025-05-28 12:15:00,205.36,205.42,205.36,205.39,2500.0,204.3422,204.4019,204.3422,204.3721,2500.0
2025-05-28 12:20:00,205.41,205.53,205.3,205.5,5399.0,204.392,204.5114,204.2825,204.4815,5399.0
2025-05-28 12:25:00,205.53,205.6,205.34,205.35,5927.0,204.5114,204.581,204.3223,204.3323,5927.0
2025-05-28 12:30:00,205.34,205.35,205.21,205.24,3112.0,204.3223,204.3323,204.193,204.2228,3112.0
2025-05-28 12:35:00,205.3,205.56,205.29,205.55,2297.0,204.2825,204.5412,204.2726,204.5313,2297.0
2025-05-28 12:40:00,205.48,205.68,205.43,205.65,2294.0,204.4616,204.6606,204.4119,204.6308,2294.0
2025-05-28 12:45:00,205.65,205.8,205.65,205.76,1200.0,204.6308,204.78,204.6308,204.7402,1200.0
2025-05-28 12:50:00,205.85,205.85,205.63,205.66,2718.0,204.8298,204.8298,204.6109,204.6407,2718.0
2025-05-28 12:55:00,205.59,205.71,205.59,205.7,1944.0,204.5711,204.6905,204.5711,204.6805,1944.0
2025-05-28 13:00:00,205.69,205.77,205.69,205.77,540.0,204.6706,204.7502,204.6706,204.7502,540.0
2025-05-28 13:05:00,205.8,205.82,205.72,205.78,1498.0,204.78,204.7999,204.7004,204.7601,1498.0
2025-05-28 13:10:00,205.78,205.82,205.72,205.82,1990.0,204.7601,204.7999,204.7004,204.7999,1990.0
2025-05-28 13:15:00,205.81,205.96,205.81,205.96,4639.0,204.79,204.9392,204.79,204.9392,4639.0
2025-05-28 13:20:00,205.93,206.01,205.78,205.97,6392.0,204.9094,204.989,204.7601,204.9492,6392.0
2025-05-28 13:25:00,205.97,205.97,205.77,205.77,2337.0,204.9492,204.9492,204.7502,204.7502,2337.0
2025-05-28 13:30:00,205.75,205.75,205.61,205.61,2998.0,204.7303,204.7303,204.591,204.591,2998.0
2025-05-28 13:35:00,205.61,205.63,205.48,205.5,1809.0,204.591,204.6109,204.4616,204.4815,1809.0
2025-05-28 13:40:00,205.55,205.55,205.4,205.49,5026.0,204.5313,204.5313,204.382,204.4716,5026.0
2025-05-28 13:45:00,205.54,205.66,205.52,205.6,2701.0,204.5213,204.6407,204.5014,204.581,2701.0
2025-05-28 13:50:00,205.53,205.61,205.5,205.59,1840.0,204.5114,204.591,204.4815,204.5711,1840.0
2025-05-28 13:55:00,205.52,205.66,205.49,205.5,1844.0,204.5014,204.6407,204.4716,204.4815,1844.0
2025-05-28 14:00:00,205.53,205.71,205.52,205.61,2738.0,204.5114,204.6905,204.5014,204.591,2738.0
2025-05-28 14:05:00,205.57,205.57,205.43,205.43,2001.0,204.5512,204.5512,204.4119,204.4119,2001.0
2025-05-28 14:10:00,205.48,205.62,205.47,205.62,1600.0,204.4616,204.6009,204.4517,204.6009,1600.0
2025-05-28 14:15:00,205.59,205.59,205.51,205.51,1002.0,204.5711,204.5711,204.4915,204.4915,1002.0
2025-05-28 14:20:00,205.53,205.56,205.45,205.54,3582.0,204.5114,204.5412,204.4318,204.5213,3582.0
2025-05-28 14:25:00,205.56,205.69,205.56,205.68,3331.0,204.5412,204.6706,204.5412,204.6606,3331.0
2025-05-28 14:30:00,205.68,205.74,205.56,205.56,3659.0,204.6606,204.7203,204.5412,204.5412,3659.0
2025-05-28 14:35:00,205.52,205.58,205.46,205.46,4851.0,204.5014,204.5611,204.4417,204.4417,4851.0
2025-05-28 14:40:00,205.46,205.49,205.35,205.39,10077.0,204.4417,204.4716,204.3323,204.3721,10077.0
2025-05-28 14:45:00,205.43,205.44,205.37,205.39,2280.0,204.4119,204.4218,204.3522,204.3721,2280.0
2025-05-28 14:50:00,205.44,205.44,204.82,205.1,10250.0,204.4218,204.4218,203.8049,204.0835,10250.0
2025-05-28 14:55:00,205.1,205.43,205.1,205.43,2615.0,204.0835,204.4119,204.0835,204.4119,2615.0
2025-05-28 15:00:00,205.33,205.37,205.23,205.37,2040.0,204.3124,204.3522,204.2129,204.3522,2040.0
2025-05-28 15:05:00,205.31,205.55,205.3,205.47,4727.0,204.2925,204.5313,204.2825,204.4517,4727.0
2025-05-28 15:10:00,205.47,205.5,205.21,205.23,7099.0,204.4517,204.4815,204.193,204.2129,7099.0
2025-05-28 15:15:00,205.29,205.37,205.16,205.37,7282.0,204.2726,204.3522,204.1432,204.3522,7282.0
2025-05-28 15:20:00,205.33,205.33,205.1,205.14,2539.0,204.3124,204.3124,204.0835,204.1233,2539.0
2025-05-28 15:25:00,205.14,205.19,205.06,205.12,4980.0,204.1233,204.1731,204.0437,204.1034,4980.0
2025-05-28 15:30:00,205.11,205.17,204.94,204.94,7213.0,204.0934,204.1531,203.9243,203.9243,7213.0
2025-05-28 15:35:00,204.92,204.94,204.82,204.9,3512.0,203.9044,203.9243,203.8049,203.8845,3512.0
2025-05-28 15:40:00,204.91,205.08,204.85,205.06,5266.0,203.8944,204.0636,203.8347,204.0437,5266.0
2025-05-28 15:45:00,205.06,205.15,204.88,204.88,7222.0,204.0437,204.1332,203.8646,203.8646,7222.0
2025-05-28 15:50:00,204.86,205.01,204.76,204.78,7237.0,203.8447,203.9939,203.7452,203.7651,7237.0
2025-05-28 15:55:00,204.73,204.95,204.69,204.94,35689.0,203.7153,203.9342,203.6755,203.9243,35689.0
2025-05-29 09:30:00,204.96,205.63,204.0,204.0,12841.0,203.9442,204.6109,202.9889,202.9889,12841.0
2025-05-29 09:35:00,204.78,205.28,204.78,205.28,8386.0,203.7651,204.2626,203.7651,204.2626,8386.0
2025-05-29 09:40:00,205.36,205.5,205.27,205.37,2700.0,204.3422,204.4815,204.2527,204.3522,2700.0
2025-05-29 09:45:00,205.27,205.78,205.19,205.62,3115.0,204.2527,204.7601,204.1731,204.6009,3115.0
2025-05-29 09:50:00,205.59,205.64,205.42,205.53,3538.0,204.5711,204.6208,204.4019,204.5114,3538.0
2025-05-29 09:55:00,205.53,205.6,205.26,205.59,2158.0,204.5114,204.581,204.2427,204.5711,2158.0
2025-05-29 10:00:00,205.59,205.82,205.52,205.7,3948.0,204.5711,204.7999,204.5014,204.6805,3948.0
2025-05-29 10:05:00,205.74,205.74,205.42,205.62,8144.0,204.7203,204.7203,204.4019,204.6009,8144.0
2025-05-29 10:10:00,205.71,205.8,205.43,205.44,7080.0,204.6905,204.78,204.4119,204.4218,7080.0
2025-05-29 10:15:00,205.48,205.64,205.38,205.38,2018.0,204.4616,204.6208,204.3621,204.3621,2018.0
2025-05-29 10:20:00,205.34,205.48,205.22,205.43,6161.0,204.3223,204.4616,204.2029,204.4119,6161.0
2025-05-29 10:25:00,205.36,205.62,205.31,205.59,5431.0,204.3422,204.6009,204.2925,204.5711,5431.0
2025-05-29 10:30:00,205.58,205.68,205.19,205.19,3192.0,204.5611,204.6606,204.1731,204.1731,3192.0
2025-05-29 10:35:00,205.25,205.45,205.14,205.36,4916.0,204.2328,204.4318,204.1233,204.3422,4916.0
2025-05-29 10:40:00,205.2,205.23,205.1,205.1,2095.0,204.183,204.2129,204.0835,204.0835,2095.0
2025-05-29 10:45:00,205.07,205.12,204.94,205.09,3862.0,204.0536,204.1034,203.9243,204.0735,3862.0
2025-05-29 10:50:00,205.09,205.1,204.72,204.73,5727.0,204.0735,204.0835,203.7054,203.7153,5727.0
2025-05-29 10:55:00,204.66,205.02,204.66,204.97,3803.0,203.6457,204.0039,203.6457,203.9541,3803.0
2025-05-29 11:00:00,204.99,205.07,204.75,204.75,3071.0,203.974,204.0536,203.7352,203.7352,3071.0
2025-05-29 11:05:00,204.78,205.01,204.78,204.98,2809.0,203.7651,203.9939,203.7651,203.9641,2809.0
2025-05-29 11:10:00,204.97,205.12,204.89,204.92,3431.0,203.9541,204.1034,203.8745,203.9044,3431.0
2025-05-29 11:15:00,204.93,205.04,204.86,204.96,1237.0,203.9143,204.0238,203.8447,203.9442,1237.0
2025-05-29 11:20:00,204.95,205.22,204.9,205.17,6915.0,203.9342,204.2029,203.8845,204.1531,6915.0
2025-05-29 11:25:00,205.29,205.37,205.23,205.36,2467.0,204.2726,204.3522,204.2129,204.3422,2467.0
2025-05-29 11:30:00,205.42,205.42,204.77,204.98,5528.0,204.4019,204.4019,203.7551,203.9641,5528.0
2025-05-29 11:35:00,204.99,204.99,204.86,204.93,1100.0,203.974,203.974,203.8447,203.9143,1100.0
2025-05-29 11:40:00,204.85,204.86,204.79,204.79,1377.0,203.8347,203.8447,203.775,203.775,1377.0
2025-05-29 11:45:00,204.79,204.93,204.75,204.77,3923.0,203.775,203.9143,203.7352,203.7551,3923.0
2025-05-29 11:50:00,204.77,205.23,204.75,205.15,5282.0,203.7551,204.2129,203.7352,204.1332,5282.0
2025-05-29 11:55:00,205.11,205.2,204.59,204.65,2818.0,204.0934,204.183,203.576,203.6357,2818.0
2025-05-29 12:00:00,204.72,204.92,204.49,204.92,1242.0,203.7054,203.9044,203.4765,203.9044,1242.0
2025-05-29 12:05:00,204.94,205.07,204.93,205.03,1315.0,203.9243,204.0536,203.9143,204.0138,1315.0
2025-05-29 12:10:00,204.98,205.25,204.93,205.25,3778.0,203.9641,204.2328,203.9143,204.2328,3778.0
2025-05-29 12:15:00,205.36,205.5,205.31,205.5,400.0,204.3422,204.4815,204.2925,204.4815,400.0
2025-05-29 12:20:00,205.52,205.52,205.43,205.47,2409.0,204.5014,204.5014,204.4119,204.4517,2409.0
2025-05-29 12:25:00,205.4,205.47,205.36,205.4,905.0,204.382,204.4517,204.3422,204.382,905.0
2025-05-29 12:30:00,205.38,205.53,205.38,205.45,1755.0,204.3621,204.5114,204.3621,204.4318,1755.0
2025-05-29 12:35:00,205.5,205.5,205.33,205.39,7665.0,204.4815,204.4815,204.3124,204.3721,7665.0
2025-05-29 12:40:00,205.43,205.5,205.39,205.49,1207.0,204.4119,204.4815,204.3721,204.4716,1207.0
2025-05-29 12:45:00,205.48,205.48,205.31,205.33,1900.0,204.4616,204.4616,204.2925,204.3124,1900.0
2025-05-29 12:50:00,205.33,205.37,205.22,205.34,3036.0,204.3124,204.3522,204.2029,204.3223,3036.0
2025-05-29 12:55:00,205.35,205.56,205.35,205.53,1612.0,204.3323,204.5412,204.3323,204.5114,1612.0
2025-05-29 13:00:00,205.53,205.87,205.53,205.81,2354.0,204.5114,204.8497,204.5114,204.79,2354.0
2025-05-29 13:05:00,205.82,205.82,205.55,205.59,4107.0,204.7999,204.7999,204.5313,204.5711,4107.0
2025-05-29 13:10:00,205.59,205.7,205.53,205.7,3559.0,204.5711,204.6805,204.5114,204.6805,3559.0
2025-05-29 13:15:00,205.7,205.71,205.53,205.57,2400.0,204.6805,204.6905,204.5114,204.5512,2400.0
2025-05-29 13:20:00,205.57,205.75,205.57,205.67,2992.0,204.5512,204.7303,204.5512,204.6507,2992.0
2025-05-29 13:25:00,205.75,205.75,205.55,205.57,4173.0,204.7303,204.7303,204.5313,204.5512,4173.0
2025-05-29 13:30:00,205.55,205.65,205.5,205.55,5218.0,204.5313,204.6308,204.4815,204.5313,5218.0
2025-05-29 13:35:00,205.54,205.73,205.54,205.73,4410.0,204.5213,204.7104,204.5213,204.7104,4410.0
2025-05-29 13:40:00,205.69,205.81,205.69,205.7,2449.0,204.6706,204.79,204.6706,204.6805,2449.0
2025-05-29 13:45:00,205.77,205.98,205.76,205.87,4104.0,204.7502,204.9591,204.7402,204.8497,4104.0
2025-05-29 13:50:00,205.87,206.01,205.86,205.9,2885.0,204.8497,204.989,204.8397,204.8795,2885.0
2025-05-29 13:55:00,205.95,205.99,205.89,205.89,6023.0,204.9293,204.9691,204.8696,204.8696,6023.0
2025-05-29 14:00:00,205.92,206.12,205.91,206.06,3563.0,204.8994,205.0984,204.8895,205.0387,3563.0
2025-05-29 14:05:00,205.98,206.08,205.93,206.03,3288.0,204.9591,205.0586,204.9094,205.0089,3288.0
2025-05-29 14:10:00,205.99,205.99,205.87,205.96,3570.0,204.9691,204.9691,204.8497,204.9392,3570.0
2025-05-29 14:15:00,205.95,205.96,205.85,205.86,2124.0,204.9293,204.9392,204.8298,204.8397,2124.0
2025-05-29 14:20:00,205.85,206.26,205.85,206.24,4411.0,204.8298,205.2377,204.8298,205.2178,4411.0
2025-05-29 14:25:00,206.24,206.27,206.17,206.19,2329.0,205.2178,205.2477,205.1482,205.1681,2329.0
2025-05-29 14:30:00,206.24,206.29,206.13,206.24,2932.0,205.2178,205.2676,205.1084,205.2178,2932.0
2025-05-29 14:35:00,206.24,206.36,206.23,206.36,1414.0,205.2178,205.3373,205.2079,205.3373,1414.0
2025-05-29 14:40:00,206.38,206.43,206.28,206.38,2444.0,205.3572,205.4069,205.2576,205.3572,2444.0
2025-05-29 14:45:00,206.38,206.49,206.33,206.33,7127.0,205.3572,205.4666,205.3074,205.3074,7127.0
2025-05-29 14:50:00,206.33,206.37,206.27,206.27,2660.0,205.3074,205.3472,205.2477,205.2477,2660.0
2025-05-29 14:55:00,206.26,206.26,205.9,206.04,7463.0,205.2377,205.2377,204.8795,205.0188,7463.0
2025-05-29 15:00:00,205.99,206.21,205.99,206.21,5536.0,204.9691,205.188,204.9691,205.188,5536.0
2025-05-29 15:05:00,206.16,206.18,206.05,206.12,4250.0,205.1382,205.1581,205.0288,205.0984,4250.0
2025-05-29 15:10:00,206.11,206.26,206.1,206.19,3736.0,205.0885,205.2377,205.0785,205.1681,3736.0
2025-05-29 15:15:00,206.19,206.41,206.18,206.34,3945.0,205.1681,205.387,205.1581,205.3174,3945.0
2025-05-29 15:20:00,206.35,206.38,206.27,206.37,5224.0,205.3273,205.3572,205.2477,205.3472,5224.0
2025-05-29 15:25:00,206.38,206.41,206.19,206.25,4113.0,205.3572,205.387,205.1681,205.2278,4113.0
2025-05-29 15:30:00,206.25,206.4,206.23,206.33,6748.0,205.2278,205.3771,205.2079,205.3074,6748.0
2025-05-29 15:35:00,206.29,206.41,206.29,206.34,4370.0,205.2676,205.387,205.2676,205.3174,4370.0
2025-05-29 15:40:00,206.34,206.45,206.3,206.39,6953.0,205.3174,205.4268,205.2775,205.3671,6953.0
2025-05-29 15:45:00,206.38,206.54,206.3,206.41,27367.0,205.3572,205.5164,205.2775,205.387,27367.0
2025-05-29 15:50:00,206.47,206.55,206.27,206.32,23456.0,205.4467,205.5263,205.2477,205.2974,23456.0
2025-05-29 15:55:00,206.26,206.79,206.25,206.77,40119.0,205.2377,205.7651,205.2278,205.7452,40119.0
2025-05-30 09:30:00,206.15,207.48,205.0,207.48,16606.0,205.1283,206.4517,203.984,206.4517,16606.0
2025-05-30 09:35:00,207.31,207.31,206.79,206.94,1668.0,206.2825,206.2825,205.7651,205.9144,1668.0
2025-05-30 09:40:00,207.18,207.5,207.09,207.38,3713.0,206.1532,206.4716,206.0636,206.3522,3713.0
2025-05-30 09:45:00,207.23,207.48,206.93,207.03,6317.0,206.2029,206.4517,205.9044,206.0039,6317.0
2025-05-30 09:50:00,206.94,207.14,206.92,207.12,4765.0,205.9144,206.1134,205.8945,206.0935,4765.0
2025-05-30 09:55:00,207.1,207.18,206.74,206.74,7359.0,206.0736,206.1532,205.7154,205.7154,7359.0
2025-05-30 10:00:00,206.91,207.25,206.77,207.17,7964.0,205.8845,206.2228,205.7452,206.1432,7964.0
2025-05-30 10:05:00,206.96,207.26,206.95,207.19,7792.0,205.9343,206.2328,205.9243,206.1631,7792.0
2025-05-30 10:10:00,207.19,207.43,207.1,207.2,8378.0,206.1631,206.4019,206.0736,206.1731,8378.0
2025-05-30 10:15:00,207.2,207.6,207.1,207.6,3891.0,206.1731,206.5711,206.0736,206.5711,3891.0
2025-05-30 10:20:00,207.5,207.72,207.43,207.72,2700.0,206.4716,206.6905,206.4019,206.6905,2700.0
2025-05-30 10:25:00,207.74,207.93,207.5,207.57,4474.0,206.7104,206.8995,206.4716,206.5413,4474.0
2025-05-30 10:30:00,207.54,207.82,207.52,207.8,5131.0,206.5114,206.79,206.4915,206.7701,5131.0
2025-05-30 10:35:00,207.8,207.8,207.58,207.59,3404.0,206.7701,206.7701,206.5512,206.5612,3404.0
2025-05-30 10:40:00,207.6,207.6,207.33,207.5,13611.0,206.5711,206.5711,206.3024,206.4716,13611.0
2025-05-30 10:45:00,207.5,207.86,207.46,207.81,3083.0,206.4716,206.8298,206.4318,206.7801,3083.0
2025-05-30 10:50:00,207.77,207.91,207.72,207.91,3079.0,206.7403,206.8796,206.6905,206.8796,3079.0
2025-05-30 10:55:00,207.92,207.94,207.69,207.71,2454.0,206.8895,206.9094,206.6607,206.6806,2454.0
2025-05-30 11:00:00,207.67,207.84,207.58,207.76,3028.0,206.6408,206.8099,206.5512,206.7303,3028.0
2025-05-30 11:05:00,207.79,207.94,207.77,207.87,3199.0,206.7602,206.9094,206.7403,206.8398,3199.0
2025-05-30 11:10:00,207.85,207.94,207.58,207.58,5255.0,206.8199,206.9094,206.5512,206.5512,5255.0
2025-05-30 11:15:00,207.5,207.54,207.36,207.43,4647.0,206.4716,206.5114,206.3323,206.4019,4647.0
2025-05-30 11:20:00,207.46,207.7,207.46,207.69,3817.0,206.4318,206.6706,206.4318,206.6607,3817.0
2025-05-30 11:25:00,207.6,207.92,207.58,207.91,4920.0,206.5711,206.8895,206.5512,206.8796,4920.0
2025-05-30 11:30:00,207.84,208.08,207.77,207.77,4684.0,206.8099,207.0487,206.7403,206.7403,4684.0
2025-05-30 11:35:00,207.78,207.97,207.73,207.96,4175.0,206.7502,206.9393,206.7005,206.9293,4175.0
2025-05-30 11:40:00,207.9,207.96,207.77,207.77,1848.0,206.8696,206.9293,206.7403,206.7403,1848.0
2025-05-30 11:45:00,207.64,207.71,207.58,207.63,2685.0,206.6109,206.6806,206.5512,206.601,2685.0
2025-05-30 11:50:00,207.58,207.69,207.56,207.56,3235.0,206.5512,206.6607,206.5313,206.5313,3235.0
2025-05-30 11:55:00,207.7,207.77,207.55,207.69,4071.0,206.6706,206.7403,206.5214,206.6607,4071.0
2025-05-30 12:00:00,207.64,207.78,207.61,207.65,2905.0,206.6109,206.7502,206.5811,206.6209,2905.0
2025-05-30 12:05:00,207.65,207.92,207.64,207.92,5649.0,206.6209,206.8895,206.6109,206.8895,5649.0
2025-05-30 12:10:00,207.89,208.11,207.88,208.09,4133.0,206.8597,207.0786,206.8497,207.0587,4133.0
2025-05-30 12:15:00,208.02,208.03,207.91,207.99,2811.0,206.989,206.999,206.8796,206.9592,2811.0
2025-05-30 12:20:00,207.98,208.07,207.97,207.99,2274.0,206.9492,207.0388,206.9393,206.9592,2274.0
2025-05-30 12:25:00,208.04,208.05,207.5,207.58,4459.0,207.0089,207.0189,206.4716,206.5512,4459.0
2025-05-30 12:30:00,207.56,207.75,207.49,207.62,6390.0,206.5313,206.7204,206.4617,206.591,6390.0
2025-05-30 12:35:00,207.68,208.47,207.68,208.47,2445.0,206.6507,207.4368,206.6507,207.4368,2445.0
2025-05-30 12:40:00,208.48,208.5,208.32,208.33,4681.0,207.4467,207.4666,207.2875,207.2975,4681.0
2025-05-30 12:45:00,208.27,208.41,208.18,208.23,3461.0,207.2378,207.3771,207.1482,207.198,3461.0
2025-05-30 12:50:00,208.37,208.46,208.27,208.43,1509.0,207.3373,207.4268,207.2378,207.397,1509.0
2025-05-30 12:55:00,208.41,208.42,208.33,208.39,2472.0,207.3771,207.387,207.2975,207.3572,2472.0
2025-05-30 13:00:00,208.32,208.6,208.31,208.54,11597.0,207.2875,207.5661,207.2776,207.5064,11597.0
2025-05-30 13:05:00,208.53,208.63,208.49,208.59,2855.0,207.4965,207.596,207.4567,207.5562,2855.0
2025-05-30 13:10:00,208.48,208.49,208.31,208.44,3864.0,207.4467,207.4567,207.2776,207.4069,3864.0
2025-05-30 13:15:00,208.42,208.6,208.36,208.57,5649.0,207.387,207.5661,207.3273,207.5363,5649.0
2025-05-30 13:20:00,208.64,208.66,208.48,208.55,3624.0,207.606,207.6259,207.4467,207.5164,3624.0
2025-05-30 13:25:00,208.49,208.69,208.46,208.66,2783.0,207.4567,207.6557,207.4268,207.6259,2783.0
2025-05-30 13:30:00,208.68,208.82,208.67,208.78,5325.0,207.6458,207.7851,207.6358,207.7453,5325.0
2025-05-30 13:35:00,208.76,208.79,208.6,208.61,2537.0,207.7254,207.7552,207.5661,207.5761,2537.0
2025-05-30 13:40:00,208.65,208.77,208.58,208.65,3597.0,207.6159,207.7353,207.5462,207.6159,3597.0
2025-05-30 13:45:00,208.63,208.78,208.63,208.75,3219.0,207.596,207.7453,207.596,207.7154,3219.0
2025-05-30 13:50:00,208.73,208.92,208.73,208.83,2323.0,207.6955,207.8846,207.6955,207.795,2323.0
2025-05-30 13:55:00,208.79,208.81,208.46,208.49,3144.0,207.7552,207.7751,207.4268,207.4567,3144.0
2025-05-30 14:00:00,208.49,208.76,208.49,208.72,15229.0,207.4567,207.7254,207.4567,207.6856,15229.0
2025-05-30 14:05:00,208.68,208.88,208.68,208.82,7790.0,207.6458,207.8448,207.6458,207.7851,7790.0
2025-05-30 14:10:00,208.83,208.93,208.76,208.8,8661.0,207.795,207.8945,207.7254,207.7652,8661.0
2025-05-30 14:15:00,208.82,209.03,208.75,209.03,11691.0,207.7851,207.994,207.7154,207.994,11691.0
2025-05-30 14:20:00,209.03,209.05,208.83,208.83,5161.0,207.994,208.0139,207.795,207.795,5161.0
2025-05-30 14:25:00,208.83,208.9,208.82,208.88,3468.0,207.795,207.8647,207.7851,207.8448,3468.0
2025-05-30 14:30:00,208.83,208.9,208.77,208.78,5276.0,207.795,207.8647,207.7353,207.7453,5276.0
2025-05-30 14:35:00,208.77,208.89,208.77,208.79,5645.0,207.7353,207.8547,207.7353,207.7552,5645.0
2025-05-30 14:40:00,208.84,208.9,208.65,208.67,5557.0,207.805,207.8647,207.6159,207.6358,5557.0
2025-05-30 14:45:00,208.76,209.02,208.74,209.02,7064.0,207.7254,207.9841,207.7055,207.9841,7064.0
2025-05-30 14:50:00,209.02,209.24,209.01,209.15,3233.0,207.9841,208.203,207.9741,208.1134,3233.0
2025-05-30 14:55:00,209.19,209.27,209.16,209.18,3972.0,208.1532,208.2328,208.1234,208.1433,3972.0
2025-05-30 15:00:00,209.25,209.53,209.22,209.46,9754.0,208.2129,208.4915,208.1831,208.4219,9754.0
2025-05-30 15:05:00,209.46,209.57,209.37,209.47,10487.0,208.4219,208.5313,208.3323,208.4318,10487.0
2025-05-30 15:10:00,209.41,209.63,209.4,209.58,8179.0,208.3721,208.591,208.3622,208.5413,8179.0
2025-05-30 15:15:00,209.62,209.9,209.57,209.83,5712.0,208.5811,208.8597,208.5313,208.7901,5712.0
2025-05-30 15:20:00,209.86,209.92,209.78,209.88,8989.0,208.8199,208.8796,208.7403,208.8398,8989.0
2025-05-30 15:25:00,209.82,210.12,209.82,210.03,12911.0,208.7801,209.0786,208.7801,208.9891,12911.0
2025-05-30 15:30:00,210.01,210.08,209.76,210.01,13531.0,208.9692,209.0388,208.7204,208.9692,13531.0
2025-05-30 15:35:00,210.01,210.39,209.95,210.05,10345.0,208.9692,209.3473,208.9095,209.009,10345.0
2025-05-30 15:40:00,209.97,210.0,209.66,209.72,13944.0,208.9294,208.9592,208.6209,208.6806,13944.0
2025-05-30 15:45:00,209.71,209.76,209.53,209.56,12222.0,208.6706,208.7204,208.4915,208.5214,12222.0
2025-05-30 15:50:00,209.53,210.04,209.52,209.71,33469.0,208.4915,208.999,208.4816,208.6706,33469.0
2025-05-30 15:55:00,209.67,210.07,209.53,209.82,111622.0,208.6308,209.0289,208.4915,208.7801,111622.0
2025-06-02 09:30:00,208.43,208.83,207.32,208.11,16592.0,207.397,207.795,206.2925,207.0786,16592.0
2025-06-02 09:35:00,207.67,207.75,206.91,207.29,4101.0,206.6408,206.7204,205.8845,206.2626,4101.0
2025-06-02 09:40:00,207.09,207.65,206.96,207.64,7531.0,206.0636,206.6209,205.9343,206.6109,7531.0
2025-06-02 09:45:00,207.68,208.33,207.68,208.28,9475.0,206.6507,207.2975,206.6507,207.2477,9475.0
2025-06-02 09:50:00,208.21,208.21,207.74,207.86,15763.0,207.1781,207.1781,206.7104,206.8298,15763.0
2025-06-02 09:55:00,207.69,208.02,207.53,207.6,9430.0,206.6607,206.989,206.5015,206.5711,9430.0
2025-06-02 10:00:00,207.57,207.91,207.55,207.77,10334.0,206.5413,206.8796,206.5214,206.7403,10334.0
2025-06-02 10:05:00,207.77,208.58,207.73,208.42,21851.0,206.7403,207.5462,206.7005,207.387,21851.0
2025-06-02 10:10:00,208.5,208.78,208.46,208.71,7912.0,207.4666,207.7453,207.4268,207.6756,7912.0
2025-06-02 10:15:00,208.79,209.12,208.63,209.03,6799.0,207.7552,208.0836,207.596,207.994,6799.0
2025-06-02 10:20:00,209.05,209.34,209.04,209.27,5019.0,208.0139,208.3025,208.004,208.2328,5019.0
2025-06-02 10:25:00,209.26,209.56,209.24,209.36,13087.0,208.2229,208.5214,208.203,208.3224,13087.0
2025-06-02 10:30:00,209.36,209.8,209.35,209.74,9283.0,208.3224,208.7602,208.3124,208.7005,9283.0
2025-06-02 10:35:00,209.65,210.05,209.65,209.96,14768.0,208.6109,209.009,208.6109,208.9194,14768.0
2025-06-02 10:40:00,210.04,210.26,209.95,210.1,25627.0,208.999,209.2179,208.9095,209.0587,25627.0
2025-06-02 10:45:00,210.09,210.22,209.96,210.04,6830.0,209.0488,209.1781,208.9194,208.999,6830.0
2025-06-02 10:50:00,210.03,210.39,209.88,210.38,8231.0,208.9891,209.3473,208.8398,209.3373,8231.0
2025-06-02 10:55:00,210.37,210.41,210.07,210.15,5963.0,209.3274,209.3672,209.0289,209.1085,5963.0
2025-06-02 11:00:00,210.14,210.21,209.66,209.84,5740.0,209.0985,209.1682,208.6209,208.8,5740.0
2025-06-02 11:05:00,209.76,209.96,209.75,209.92,10966.0,208.7204,208.9194,208.7105,208.8796,10966.0
2025-06-02 11:10:00,210.06,210.52,210.05,210.35,4760.0,209.0189,209.4766,209.009,209.3075,4760.0
2025-06-02 11:15:00,210.46,210.54,210.36,210.45,10608.0,209.4169,209.4965,209.3174,209.407,10608.0
2025-06-02 11:20:00,210.46,210.57,210.4,210.41,9732.0,209.4169,209.5264,209.3572,209.3672,9732.0
2025-06-02 11:25:00,210.48,210.48,210.29,210.44,15976.0,209.4368,209.4368,209.2478,209.397,15976.0
2025-06-02 11:30:00,210.44,210.69,210.31,210.69,24858.0,209.397,209.6458,209.2677,209.6458,24858.0
2025-06-02 11:35:00,210.73,211.11,210.55,211.0,14417.0,209.6856,210.0637,209.5065,209.9543,14417.0
2025-06-02 11:40:00,211.0,211.2,210.99,211.14,7940.0,209.9543,210.1533,209.9443,210.0936,7940.0
2025-06-02 11:45:00,211.23,211.39,211.22,211.3,5482.0,210.1831,210.3423,210.1732,210.2528,5482.0
2025-06-02 11:50:00,211.29,211.36,211.13,211.22,7293.0,210.2428,210.3125,210.0836,210.1732,7293.0
2025-06-02 11:55:00,211.37,211.39,211.27,211.33,2655.0,210.3224,210.3423,210.2229,210.2826,2655.0
2025-06-02 12:00:00,211.41,211.54,211.38,211.43,24549.0,210.3622,210.4916,210.3324,210.3821,24549.0
2025-06-02 12:05:00,211.43,211.43,211.06,211.19,21487.0,210.3821,210.3821,210.014,210.1433,21487.0
2025-06-02 12:10:00,211.25,211.34,211.09,211.25,8515.0,210.203,210.2926,210.0438,210.203,8515.0
2025-06-02 12:15:00,211.33,211.41,211.13,211.4,8264.0,210.2826,210.3622,210.0836,210.3523,8264.0
2025-06-02 12:20:00,211.45,211.45,211.27,211.39,12829.0,210.402,210.402,210.2229,210.3423,12829.0
2025-06-02 12:25:00,211.39,211.41,211.12,211.3,12003.0,210.3423,210.3622,210.0737,210.2528,12003.0
2025-06-02 12:30:00,211.35,211.38,211.14,211.27,7905.0,210.3025,210.3324,210.0936,210.2229,7905.0
2025-06-02 12:35:00,211.27,211.36,211.21,211.28,9330.0,210.2229,210.3125,210.1632,210.2329,9330.0
2025-06-02 12:40:00,211.3,211.34,211.12,211.26,14452.0,210.2528,210.2926,210.0737,210.213,14452.0
2025-06-02 12:45:00,211.26,211.38,211.1,211.1,9858.0,210.213,210.3324,210.0538,210.0538,9858.0
2025-06-02 12:50:00,211.17,211.56,211.16,211.53,9345.0,210.1234,210.5115,210.1135,210.4816,9345.0
2025-06-02 12:55:00,211.5,211.73,211.49,211.71,11417.0,210.4518,210.6806,210.4418,210.6607,11417.0
2025-06-02 13:00:00,211.7,211.76,211.69,211.71,4189.0,210.6508,210.7105,210.6408,210.6607,4189.0
2025-06-02 13:05:00,211.77,211.88,211.75,211.78,12432.0,210.7204,210.8299,210.7005,210.7304,12432.0
2025-06-02 13:10:00,211.84,211.84,211.49,211.49,12481.0,210.7901,210.7901,210.4418,210.4418,12481.0
2025-06-02 13:15:00,211.51,211.51,211.27,211.28,7751.0,210.4617,210.4617,210.2229,210.2329,7751.0
2025-06-02 13:20:00,211.28,211.28,211.07,211.13,13193.0,210.2329,210.2329,210.0239,210.0836,13193.0
2025-06-02 13:25:00,211.06,211.2,210.89,210.9,13784.0,210.014,210.1533,209.8448,209.8548,13784.0
2025-06-02 13:30:00,210.95,211.05,210.8,211.03,30369.0,209.9045,210.004,209.7552,209.9841,30369.0
2025-06-02 13:35:00,211.03,211.07,210.9,210.97,22347.0,209.9841,210.0239,209.8548,209.9244,22347.0
2025-06-02 13:40:00,210.96,211.09,210.87,210.95,27785.0,209.9145,210.0438,209.8249,209.9045,27785.0
2025-06-02 13:45:00,210.95,211.02,210.8,210.93,17544.0,209.9045,209.9742,209.7552,209.8846,17544.0
2025-06-02 13:50:00,210.82,210.95,210.76,210.91,5661.0,209.7751,209.9045,209.7154,209.8647,5661.0
2025-06-02 13:55:00,210.91,211.01,210.86,210.94,7111.0,209.8647,209.9642,209.8149,209.8946,7111.0
2025-06-02 14:00:00,210.94,211.24,210.93,211.07,8296.0,209.8946,210.1931,209.8846,210.0239,8296.0
2025-06-02 14:05:00,211.15,211.24,211.06,211.17,9143.0,210.1035,210.1931,210.014,210.1234,9143.0
2025-06-02 14:10:00,211.17,211.24,211.09,211.2,4792.0,210.1234,210.1931,210.0438,210.1533,4792.0
2025-06-02 14:15:00,211.31,211.73,211.29,211.73,4688.0,210.2627,210.6806,210.2428,210.6806,4688.0
2025-06-02 14:20:00,211.71,211.97,211.69,211.69,6126.0,210.6607,210.9194,210.6408,210.6408,6126.0
2025-06-02 14:25:00,211.76,211.84,211.69,211.71,3234.0,210.7105,210.7901,210.6408,210.6607,3234.0
2025-06-02 14:30:00,211.74,211.84,211.7,211.84,5650.0,210.6906,210.7901,210.6508,210.7901,5650.0
2025-06-02 14:35:00,211.76,211.84,211.73,211.76,3793.0,210.7105,210.7901,210.6806,210.7105,3793.0
2025-06-02 14:40:00,211.77,211.84,211.69,211.74,4287.0,210.7204,210.7901,210.6408,210.6906,4287.0
2025-06-02 14:45:00,211.77,211.97,211.76,211.95,5424.0,210.7204,210.9194,210.7105,210.8995,5424.0
2025-06-02 14:50:00,211.91,212.3,211.91,212.1,11936.0,210.8597,211.2478,210.8597,211.0488,11936.0
2025-06-02 14:55:00,212.13,212.32,212.09,212.31,3257.0,211.0787,211.2677,211.0389,211.2578,3257.0
2025-06-02 15:00:00,212.21,212.4,212.21,212.4,9093.0,211.1583,211.3473,211.1583,211.3473,9093.0
2025-06-02 15:05:00,212.4,212.45,212.26,212.38,9949.0,211.3473,211.3971,211.208,211.3274,9949.0
2025-06-02 15:10:00,212.38,212.51,212.38,212.44,4907.0,211.3274,211.4568,211.3274,211.3871,4907.0
2025-06-02 15:15:00,212.44,212.51,212.41,212.46,4842.0,211.3871,211.4568,211.3573,211.407,4842.0
2025-06-02 15:20:00,212.49,212.57,212.44,212.51,9730.0,211.4369,211.5165,211.3871,211.4568,9730.0
2025-06-02 15:25:00,212.5,212.6,212.47,212.51,8634.0,211.4468,211.5463,211.417,211.4568,8634.0
2025-06-02 15:30:00,212.5,212.5,212.37,212.42,8991.0,211.4468,211.4468,211.3175,211.3672,8991.0
2025-06-02 15:35:00,212.39,212.54,212.32,212.36,8310.0,211.3374,211.4866,211.2677,211.3075,8310.0
2025-06-02 15:40:00,212.35,212.41,212.27,212.28,7839.0,211.2976,211.3573,211.218,211.2279,7839.0
2025-06-02 15:45:00,212.28,212.35,212.12,212.13,14212.0,211.2279,211.2976,211.0687,211.0787,14212.0
2025-06-02 15:50:00,212.18,212.48,212.11,212.35,14252.0,211.1284,211.4269,211.0588,211.2976,14252.0
2025-06-02 15:55:00,212.35,212.67,212.32,212.64,61620.0,211.2976,211.616,211.2677,211.5861,61620.0
2025-06-03 09:30:00,211.89,212.61,211.69,212.61,17591.0,210.8398,211.5563,210.6408,211.5563,17591.0
2025-06-03 09:35:00,212.62,213.18,212.16,212.17,7373.0,211.5662,212.1235,211.1085,211.1185,7373.0
2025-06-03 09:40:00,212.45,212.46,211.98,211.98,2509.0,211.3971,211.407,210.9294,210.9294,2509.0
2025-06-03 09:45:00,212.11,212.11,210.6,210.8,6137.0,211.0588,211.0588,209.5562,209.7552,6137.0
2025-06-03 09:50:00,210.84,210.84,209.64,209.64,6786.0,209.795,209.795,208.601,208.601,6786.0
2025-06-03 09:55:00,209.33,209.49,208.42,208.65,6292.0,208.2925,208.4517,207.387,207.6159,6292.0
2025-06-03 10:00:00,208.58,208.99,207.24,207.5,18746.0,207.5462,207.9542,206.2129,206.4716,18746.0
2025-06-03 10:05:00,207.5,208.63,207.23,208.44,5277.0,206.4716,207.596,206.2029,207.4069,5277.0
2025-06-03 10:10:00,208.46,209.22,208.46,208.98,3635.0,207.4268,208.1831,207.4268,207.9443,3635.0
2025-06-03 10:15:00,208.99,209.12,208.76,208.88,6586.0,207.9542,208.0836,207.7254,207.8448,6586.0
2025-06-03 10:20:00,208.91,209.3,208.91,209.19,5926.0,207.8746,208.2627,207.8746,208.1532,5926.0
2025-06-03 10:25:00,209.09,209.52,209.09,209.45,3416.0,208.0537,208.4816,208.0537,208.4119,3416.0
2025-06-03 10:30:00,209.55,209.61,208.91,208.95,11696.0,208.5114,208.5711,207.8746,207.9144,11696.0
2025-06-03 10:35:00,208.91,208.91,208.27,208.43,10715.0,207.8746,207.8746,207.2378,207.397,10715.0
2025-06-03 10:40:00,208.55,208.85,208.5,208.84,5672.0,207.5164,207.8149,207.4666,207.805,5672.0
2025-06-03 10:45:00,208.89,209.36,208.89,209.33,7771.0,207.8547,208.3224,207.8547,208.2925,7771.0
2025-06-03 10:50:00,209.34,209.49,209.05,209.47,9664.0,208.3025,208.4517,208.0139,208.4318,9664.0
2025-06-03 10:55:00,209.52,209.54,209.23,209.33,18100.0,208.4816,208.5015,208.193,208.2925,18100.0
2025-06-03 11:00:00,209.33,209.56,208.99,209.12,9066.0,208.2925,208.5214,207.9542,208.0836,9066.0
2025-06-03 11:05:00,209.31,209.31,208.89,208.89,2770.0,208.2726,208.2726,207.8547,207.8547,2770.0
2025-06-03 11:10:00,208.98,209.05,208.72,209.05,5733.0,207.9443,208.0139,207.6856,208.0139,5733.0
2025-06-03 11:15:00,209.05,209.08,209.0,209.02,1791.0,208.0139,208.0438,207.9642,207.9841,1791.0
2025-06-03 11:20:00,209.02,209.33,209.01,209.31,5945.0,207.9841,208.2925,207.9741,208.2726,5945.0
2025-06-03 11:25:00,209.29,209.64,209.19,209.3,12810.0,208.2527,208.601,208.1532,208.2627,12810.0
2025-06-03 11:30:00,209.44,209.95,209.43,209.95,7541.0,208.402,208.9095,208.392,208.9095,7541.0
2025-06-03 11:35:00,209.97,210.22,209.85,210.21,6129.0,208.9294,209.1781,208.81,209.1682,6129.0
2025-06-03 11:40:00,210.2,210.39,210.12,210.23,4827.0,209.1582,209.3473,209.0786,209.1881,4827.0
2025-06-03 11:45:00,210.23,210.47,210.23,210.38,2801.0,209.1881,209.4269,209.1881,209.3373,2801.0
2025-06-03 11:50:00,210.58,210.62,210.46,210.62,2616.0,209.5363,209.5761,209.4169,209.5761,2616.0
2025-06-03 11:55:00,210.55,210.7,210.39,210.63,4237.0,209.5065,209.6557,209.3473,209.5861,4237.0
2025-06-03 12:00:00,210.74,210.75,210.26,210.28,7565.0,209.6955,209.7055,209.2179,209.2378,7565.0
2025-06-03 12:05:00,210.33,210.48,210.22,210.48,2280.0,209.2876,209.4368,209.1781,209.4368,2280.0
2025-06-03 12:10:00,210.5,210.61,210.3,210.48,4011.0,209.4567,209.5662,209.2577,209.4368,4011.0
2025-06-03 12:15:00,210.58,210.91,210.57,210.78,5271.0,209.5363,209.8647,209.5264,209.7353,5271.0
2025-06-03 12:20:00,210.8,210.92,210.7,210.92,2280.0,209.7552,209.8747,209.6557,209.8747,2280.0
2025-06-03 12:25:00,210.89,210.92,210.84,210.85,2440.0,209.8448,209.8747,209.795,209.805,2440.0
2025-06-03 12:30:00,210.81,210.84,210.8,210.84,2052.0,209.7652,209.795,209.7552,209.795,2052.0
2025-06-03 12:35:00,210.84,211.02,210.75,210.89,1781.0,209.795,209.9742,209.7055,209.8448,1781.0
2025-06-03 12:40:00,210.91,210.92,210.81,210.86,2834.0,209.8647,209.8747,209.7652,209.8149,2834.0
2025-06-03 12:45:00,210.76,210.78,210.53,210.6,2590.0,209.7154,209.7353,209.4866,209.5562,2590.0
2025-06-03 12:50:00,210.65,210.78,210.62,210.68,5329.0,209.606,209.7353,209.5761,209.6358,5329.0
2025-06-03 12:55:00,210.67,210.89,210.67,210.81,7236.0,209.6259,209.8448,209.6259,209.7652,7236.0
2025-06-03 13:00:00,210.86,210.86,210.72,210.77,1044.0,209.8149,209.8149,209.6756,209.7254,1044.0
2025-06-03 13:05:00,210.78,210.99,210.78,210.92,1123.0,209.7353,209.9443,209.7353,209.8747,1123.0
2025-06-03 13:10:00,210.92,211.12,210.92,211.11,3107.0,209.8747,210.0737,209.8747,210.0637,3107.0
2025-06-03 13:15:00,211.19,211.2,211.12,211.2,1210.0,210.1433,210.1533,210.0737,210.1533,1210.0
2025-06-03 13:20:00,211.17,211.38,211.17,211.34,1700.0,210.1234,210.3324,210.1234,210.2926,1700.0
2025-06-03 13:25:00,211.34,211.34,211.16,211.19,2413.0,210.2926,210.2926,210.1135,210.1433,2413.0
2025-06-03 13:30:00,211.28,211.29,211.13,211.2,2634.0,210.2329,210.2428,210.0836,210.1533,2634.0
2025-06-03 13:35:00,211.2,211.23,211.08,211.21,2286.0,210.1533,210.1831,210.0339,210.1632,2286.0
2025-06-03 13:40:00,211.22,211.31,211.1,211.17,2959.0,210.1732,210.2627,210.0538,210.1234,2959.0
2025-06-03 13:45:00,211.11,211.16,210.86,210.95,11070.0,210.0637,210.1135,209.8149,209.9045,11070.0
2025-06-03 13:50:00,210.77,210.87,210.73,210.73,2494.0,209.7254,209.8249,209.6856,209.6856,2494.0
2025-06-03 13:55:00,210.61,210.61,210.27,210.31,3889.0,209.5662,209.5662,209.2279,209.2677,3889.0
2025-06-03 14:00:00,210.31,210.45,210.21,210.45,4821.0,209.2677,209.407,209.1682,209.407,4821.0
2025-06-03 14:05:00,210.46,210.55,210.31,210.38,1966.0,209.4169,209.5065,209.2677,209.3373,1966.0
2025-06-03 14:10:00,210.31,210.58,210.31,210.54,1898.0,209.2677,209.5363,209.2677,209.4965,1898.0
2025-06-03 14:15:00,210.55,211.04,210.54,211.04,4584.0,209.5065,209.9941,209.4965,209.9941,4584.0
2025-06-03 14:20:00,211.16,211.16,210.9,210.99,7837.0,210.1135,210.1135,209.8548,209.9443,7837.0
2025-06-03 14:25:00,210.98,211.2,210.98,211.2,8327.0,209.9344,210.1533,209.9344,210.1533,8327.0
2025-06-03 14:30:00,211.21,211.22,210.99,211.08,7647.0,210.1632,210.1732,209.9443,210.0339,7647.0
2025-06-03 14:35:00,211.02,211.07,210.89,210.92,3524.0,209.9742,210.0239,209.8448,209.8747,3524.0
2025-06-03 14:40:00,210.94,211.01,210.9,210.94,3876.0,209.8946,209.9642,209.8548,209.8946,3876.0
2025-06-03 14:45:00,210.94,211.07,210.93,211.03,4041.0,209.8946,210.0239,209.8846,209.9841,4041.0
2025-06-03 14:50:00,210.95,210.95,210.79,210.79,2519.0,209.9045,209.9045,209.7453,209.7453,2519.0
2025-06-03 14:55:00,210.82,210.91,210.76,210.91,2839.0,209.7751,209.8647,209.7154,209.8647,2839.0
2025-06-03 15:00:00,210.92,211.04,210.92,211.0,1687.0,209.8747,209.9941,209.8747,209.9543,1687.0
2025-06-03 15:05:00,211.01,211.13,210.96,211.1,3741.0,209.9642,210.0836,209.9145,210.0538,3741.0
2025-06-03 15:10:00,211.1,211.26,210.98,211.26,7621.0,210.0538,210.213,209.9344,210.213,7621.0
2025-06-03 15:15:00,211.22,211.43,211.19,211.26,22599.0,210.1732,210.3821,210.1433,210.213,22599.0
2025-06-03 15:20:00,211.31,211.31,211.08,211.14,4719.0,210.2627,210.2627,210.0339,210.0936,4719.0
2025-06-03 15:25:00,211.14,211.17,211.03,211.12,3653.0,210.0936,210.1234,209.9841,210.0737,3653.0
2025-06-03 15:30:00,211.18,211.34,211.16,211.3,8668.0,210.1334,210.2926,210.1135,210.2528,8668.0
2025-06-03 15:35:00,211.37,211.61,211.37,211.53,8458.0,210.3224,210.5612,210.3224,210.4816,8458.0
2025-06-03 15:40:00,211.53,211.53,211.24,211.28,10721.0,210.4816,210.4816,210.1931,210.2329,10721.0
2025-06-03 15:45:00,211.32,211.32,210.86,210.86,11469.0,210.2727,210.2727,209.8149,209.8149,11469.0
2025-06-03 15:50:00,210.85,211.35,210.76,211.24,26786.0,209.805,210.3025,209.7154,210.1931,26786.0
2025-06-03 15:55:00,211.28,211.46,211.12,211.26,102661.0,210.2329,210.412,210.0737,210.213,102661.0
2025-06-04 09:30:00,211.06,212.45,210.77,211.08,12575.0,210.014,211.3971,209.7254,210.0339,12575.0
2025-06-04 09:35:00,211.16,211.16,210.02,210.03,7745.0,210.1135,210.1135,208.9791,208.9891,7745.0
2025-06-04 09:40:00,210.12,210.33,209.59,209.6,5499.0,209.0786,209.2876,208.5512,208.5612,5499.0
2025-06-04 09:45:00,209.34,210.2,209.34,210.13,14718.0,208.3025,209.1582,208.3025,209.0886,14718.0
2025-06-04 09:50:00,210.28,210.34,209.92,210.01,7743.0,209.2378,209.2975,208.8796,208.9692,7743.0
2025-06-04 09:55:00,210.1,210.22,209.99,210.01,3200.0,209.0587,209.1781,208.9493,208.9692,3200.0
2025-06-04 10:00:00,210.24,210.65,209.84,210.58,4937.0,209.198,209.606,208.8,209.5363,4937.0
2025-06-04 10:05:00,210.58,211.07,210.56,210.7,5220.0,209.5363,210.0239,209.5164,209.6557,5220.0
2025-06-04 10:10:00,210.69,210.69,210.23,210.51,3945.0,209.6458,209.6458,209.1881,209.4667,3945.0
2025-06-04 10:15:00,210.53,210.53,210.26,210.35,2213.0,209.4866,209.4866,209.2179,209.3075,2213.0
2025-06-04 10:20:00,210.2,210.53,210.13,210.51,3697.0,209.1582,209.4866,209.0886,209.4667,3697.0
2025-06-04 10:25:00,210.46,210.61,210.45,210.59,2630.0,209.4169,209.5662,209.407,209.5463,2630.0
2025-06-04 10:30:00,210.46,210.74,210.42,210.48,4197.0,209.4169,209.6955,209.3771,209.4368,4197.0
2025-06-04 10:35:00,210.49,210.71,210.41,210.67,8188.0,209.4468,209.6657,209.3672,209.6259,8188.0
2025-06-04 10:40:00,210.75,210.75,210.16,210.17,2974.0,209.7055,209.7055,209.1184,209.1284,2974.0
2025-06-04 10:45:00,210.18,210.84,210.18,210.76,3537.0,209.1383,209.795,209.1383,209.7154,3537.0
2025-06-04 10:50:00,210.8,211.03,210.73,210.98,4068.0,209.7552,209.9841,209.6856,209.9344,4068.0
2025-06-04 10:55:00,210.88,210.89,210.12,210.29,1425.0,209.8348,209.8448,209.0786,209.2478,1425.0
2025-06-04 11:00:00,210.39,210.39,210.22,210.24,6436.0,209.3473,209.3473,209.1781,209.198,6436.0
2025-06-04 11:05:00,210.25,210.38,210.24,210.28,3370.0,209.208,209.3373,209.198,209.2378,3370.0
2025-06-04 11:10:00,210.3,210.32,210.28,210.28,1500.0,209.2577,209.2776,209.2378,209.2378,1500.0
2025-06-04 11:15:00,210.28,210.29,209.89,209.89,2011.0,209.2378,209.2478,208.8498,208.8498,2011.0
2025-06-04 11:20:00,210.04,210.17,209.45,209.46,5775.0,208.999,209.1284,208.4119,208.4219,5775.0
2025-06-04 11:25:00,209.46,209.52,209.07,209.39,7784.0,208.4219,208.4816,208.0338,208.3522,7784.0
2025-06-04 11:30:00,209.41,209.44,209.16,209.21,2621.0,208.3721,208.402,208.1234,208.1731,2621.0
2025-06-04 11:35:00,209.21,209.21,208.89,209.06,1967.0,208.1731,208.1731,207.8547,208.0239,1967.0
2025-06-04 11:40:00,208.8,209.18,208.8,209.09,2503.0,207.7652,208.1433,207.7652,208.0537,2503.0
2025-06-04 11:45:00,209.1,209.61,209.1,209.61,2900.0,208.0637,208.5711,208.0637,208.5711,2900.0
2025-06-04 11:50:00,209.64,209.69,209.52,209.52,2004.0,208.601,208.6507,208.4816,208.4816,2004.0
2025-06-04 11:55:00,209.56,209.65,209.46,209.46,2735.0,208.5214,208.6109,208.4219,208.4219,2735.0
2025-06-04 12:00:00,209.53,209.56,209.39,209.47,1864.0,208.4915,208.5214,208.3522,208.4318,1864.0
2025-06-04 12:05:00,209.53,209.54,209.18,209.18,3336.0,208.4915,208.5015,208.1433,208.1433,3336.0
2025-06-04 12:10:00,209.03,209.23,209.02,209.04,2985.0,207.994,208.193,207.9841,208.004,2985.0
2025-06-04 12:15:00,208.99,209.03,208.82,209.03,9868.0,207.9542,207.994,207.7851,207.994,9868.0
2025-06-04 12:20:00,209.01,209.01,208.75,208.77,3550.0,207.9741,207.9741,207.7154,207.7353,3550.0
2025-06-04 12:25:00,208.89,209.06,208.75,209.06,2988.0,207.8547,208.0239,207.7154,208.0239,2988.0
2025-06-04 12:30:00,209.06,209.49,209.06,209.37,8259.0,208.0239,208.4517,208.0239,208.3323,8259.0
2025-06-04 12:35:00,209.47,209.69,209.47,209.6,2402.0,208.4318,208.6507,208.4318,208.5612,2402.0
2025-06-04 12:40:00,209.6,209.71,209.6,209.65,3989.0,208.5612,208.6706,208.5612,208.6109,3989.0
2025-06-04 12:45:00,209.65,209.65,209.47,209.59,3880.0,208.6109,208.6109,208.4318,208.5512,3880.0
2025-06-04 12:50:00,209.57,209.6,209.36,209.43,7958.0,208.5313,208.5612,208.3224,208.392,7958.0
2025-06-04 12:55:00,209.52,209.94,209.52,209.71,3851.0,208.4816,208.8995,208.4816,208.6706,3851.0
2025-06-04 13:00:00,209.74,209.95,209.74,209.87,2484.0,208.7005,208.9095,208.7005,208.8299,2484.0
2025-06-04 13:05:00,209.87,209.87,209.68,209.78,3650.0,208.8299,208.8299,208.6408,208.7403,3650.0
2025-06-04 13:10:00,209.78,209.94,209.71,209.87,4528.0,208.7403,208.8995,208.6706,208.8299,4528.0
2025-06-04 13:15:00,209.81,209.86,209.47,209.52,13129.0,208.7702,208.8199,208.4318,208.4816,13129.0
2025-06-04 13:20:00,209.58,209.65,209.49,209.5,2899.0,208.5413,208.6109,208.4517,208.4617,2899.0
2025-06-04 13:25:00,209.59,209.59,209.2,209.31,4202.0,208.5512,208.5512,208.1632,208.2726,4202.0
2025-06-04 13:30:00,209.29,209.31,208.89,208.89,5918.0,208.2527,208.2726,207.8547,207.8547,5918.0
2025-06-04 13:35:00,209.01,209.22,208.89,209.04,6075.0,207.9741,208.1831,207.8547,208.004,6075.0
2025-06-04 13:40:00,209.13,209.15,208.93,209.03,9346.0,208.0935,208.1134,207.8945,207.994,9346.0
2025-06-04 13:45:00,209.03,209.03,208.84,208.85,3747.0,207.994,207.994,207.805,207.8149,3747.0
2025-06-04 13:50:00,208.93,208.93,208.39,208.39,6588.0,207.8945,207.8945,207.3572,207.3572,6588.0
2025-06-04 13:55:00,208.37,208.5,208.35,208.46,7409.0,207.3373,207.4666,207.3174,207.4268,7409.0
2025-06-04 14:00:00,208.45,208.65,208.35,208.53,9615.0,207.4169,207.6159,207.3174,207.4965,9615.0
2025-06-04 14:05:00,208.43,208.47,208.28,208.37,5304.0,207.397,207.4368,207.2477,207.3373,5304.0
2025-06-04 14:10:00,208.37,208.56,208.24,208.42,10059.0,207.3373,207.5263,207.2079,207.387,10059.0
2025-06-04 14:15:00,208.41,208.41,208.24,208.27,6803.0,207.3771,207.3771,207.2079,207.2378,6803.0
2025-06-04 14:20:00,208.31,208.42,208.27,208.35,4071.0,207.2776,207.387,207.2378,207.3174,4071.0
2025-06-04 14:25:00,208.36,208.48,208.35,208.48,4970.0,207.3273,207.4467,207.3174,207.4467,4970.0
2025-06-04 14:30:00,208.41,208.57,208.11,208.12,4502.0,207.3771,207.5363,207.0786,207.0885,4502.0
2025-06-04 14:35:00,208.01,208.06,207.84,207.84,2842.0,206.9791,207.0288,206.8099,206.8099,2842.0
2025-06-04 14:40:00,207.81,208.0,207.61,207.96,5015.0,206.7801,206.9691,206.5811,206.9293,5015.0
2025-06-04 14:45:00,207.96,208.01,207.86,207.86,6951.0,206.9293,206.9791,206.8298,206.8298,6951.0
2025-06-04 14:50:00,207.86,207.86,207.61,207.76,10782.0,206.8298,206.8298,206.5811,206.7303,10782.0
2025-06-04 14:55:00,207.75,207.85,207.7,207.76,3754.0,206.7204,206.8199,206.6706,206.7303,3754.0
2025-06-04 15:00:00,207.75,207.77,207.59,207.74,4262.0,206.7204,206.7403,206.5612,206.7104,4262.0
2025-06-04 15:05:00,207.74,207.85,207.73,207.79,7458.0,206.7104,206.8199,206.7005,206.7602,7458.0
2025-06-04 15:10:00,207.79,207.92,207.75,207.82,6624.0,206.7602,206.8895,206.7204,206.79,6624.0
2025-06-04 15:15:00,207.82,207.83,207.69,207.76,5429.0,206.79,206.8,206.6607,206.7303,5429.0
2025-06-04 15:20:00,207.78,207.84,207.63,207.76,7370.0,206.7502,206.8099,206.601,206.7303,7370.0
2025-06-04 15:25:00,207.76,207.9,207.75,207.86,7200.0,206.7303,206.8696,206.7204,206.8298,7200.0
2025-06-04 15:30:00,207.89,207.92,207.76,207.8,10773.0,206.8597,206.8895,206.7303,206.7701,10773.0
2025-06-04 15:35:00,207.8,207.81,207.45,207.53,20016.0,206.7701,206.7801,206.4218,206.5015,20016.0
2025-06-04 15:40:00,207.53,207.66,207.33,207.65,27187.0,206.5015,206.6308,206.3024,206.6209,27187.0
2025-06-04 15:45:00,207.64,207.69,207.14,207.14,15463.0,206.6109,206.6607,206.1134,206.1134,15463.0
2025-06-04 15:50:00,207.12,207.29,206.94,207.03,38125.0,206.0935,206.2626,205.9144,206.0039,38125.0
2025-06-04 15:55:00,207.04,207.08,206.71,206.77,142339.0,206.0139,206.0537,205.6855,205.7452,142339.0
2025-06-05 09:30:00,207.54,207.54,206.5,206.58,10253.0,206.5114,206.5114,205.4766,205.5562,10253.0
2025-06-05 09:35:00,206.43,206.56,206.22,206.56,2083.0,205.4069,205.5363,205.1979,205.5363,2083.0
2025-06-05 09:40:00,206.69,206.84,206.3,206.38,2225.0,205.6656,205.8149,205.2775,205.3572,2225.0
2025-06-05 09:45:00,206.26,206.72,206.25,206.46,5406.0,205.2377,205.6955,205.2278,205.4368,5406.0
2025-06-05 09:50:00,206.53,206.54,206.07,206.2,2635.0,205.5064,205.5164,205.0487,205.178,2635.0
2025-06-05 09:55:00,206.01,206.14,205.62,205.7,5013.0,204.989,205.1183,204.6009,204.6805,5013.0
2025-06-05 10:00:00,205.7,205.94,205.34,205.48,24593.0,204.6805,204.9193,204.3223,204.4616,24593.0
2025-06-05 10:05:00,205.43,205.93,205.41,205.83,6869.0,204.4119,204.9094,204.392,204.8099,6869.0
2025-06-05 10:10:00,205.77,205.94,205.7,205.94,15603.0,204.7502,204.9193,204.6805,204.9193,15603.0
2025-06-05 10:15:00,206.08,206.16,205.5,205.52,3652.0,205.0586,205.1382,204.4815,204.5014,3652.0
2025-06-05 10:20:00,205.49,205.74,205.49,205.64,2671.0,204.4716,204.7203,204.4716,204.6208,2671.0
2025-06-05 10:25:00,205.64,205.68,204.94,205.26,6750.0,204.6208,204.6606,203.9243,204.2427,6750.0
2025-06-05 10:30:00,205.26,205.57,205.25,205.27,3776.0,204.2427,204.5512,204.2328,204.2527,3776.0
2025-06-05 10:35:00,205.38,205.56,204.89,205.51,9927.0,204.3621,204.5412,203.8745,204.4915,9927.0
2025-06-05 10:40:00,205.54,205.75,205.38,205.64,4052.0,204.5213,204.7303,204.3621,204.6208,4052.0
2025-06-05 10:45:00,205.64,205.85,205.47,205.59,3713.0,204.6208,204.8298,204.4517,204.5711,3713.0
2025-06-05 10:50:00,205.54,205.61,205.35,205.6,3723.0,204.5213,204.591,204.3323,204.581,3723.0
2025-06-05 10:55:00,205.66,205.93,205.65,205.81,10043.0,204.6407,204.9094,204.6308,204.79,10043.0
2025-06-05 11:00:00,205.81,205.96,205.7,205.93,4660.0,204.79,204.9392,204.6805,204.9094,4660.0
2025-06-05 11:05:00,205.93,205.99,205.58,205.69,7441.0,204.9094,204.9691,204.5611,204.6706,7441.0
2025-06-05 11:10:00,205.67,205.93,205.67,205.91,10320.0,204.6507,204.9094,204.6507,204.8895,10320.0
2025-06-05 11:15:00,205.91,206.0,205.66,206.0,12766.0,204.8895,204.979,204.6407,204.979,12766.0
2025-06-05 11:20:00,206.02,206.23,205.98,205.98,10217.0,204.9989,205.2079,204.9591,204.9591,10217.0
2025-06-05 11:25:00,205.99,205.99,205.75,205.94,3417.0,204.9691,204.9691,204.7303,204.9193,3417.0
2025-06-05 11:30:00,206.01,206.23,206.0,206.23,5121.0,204.989,205.2079,204.979,205.2079,5121.0
2025-06-05 11:35:00,206.28,206.3,206.0,206.0,3736.0,205.2576,205.2775,204.979,204.979,3736.0
2025-06-05 11:40:00,206.03,206.03,205.85,205.87,5859.0,205.0089,205.0089,204.8298,204.8497,5859.0
2025-06-05 11:45:00,205.85,205.85,205.51,205.65,3966.0,204.8298,204.8298,204.4915,204.6308,3966.0
2025-06-05 11:50:00,205.65,205.75,205.59,205.62,4700.0,204.6308,204.7303,204.5711,204.6009,4700.0
2025-06-05 11:55:00,205.74,205.83,205.62,205.73,5750.0,204.7203,204.8099,204.6009,204.7104,5750.0
2025-06-05 12:00:00,205.73,206.06,205.73,205.9,5225.0,204.7104,205.0387,204.7104,204.8795,5225.0
2025-06-05 12:05:00,205.9,206.15,205.9,206.13,4928.0,204.8795,205.1283,204.8795,205.1084,4928.0
2025-06-05 12:10:00,206.14,206.26,206.1,206.1,6693.0,205.1183,205.2377,205.0785,205.0785,6693.0
2025-06-05 12:15:00,206.1,206.16,205.98,205.99,7131.0,205.0785,205.1382,204.9591,204.9691,7131.0
2025-06-05 12:20:00,205.92,205.92,205.45,205.46,9528.0,204.8994,204.8994,204.4318,204.4417,9528.0
2025-06-05 12:25:00,205.48,205.54,205.35,205.42,4900.0,204.4616,204.5213,204.3323,204.4019,4900.0
2025-06-05 12:30:00,205.42,205.86,205.41,205.74,23270.0,204.4019,204.8397,204.392,204.7203,23270.0
2025-06-05 12:35:00,205.76,205.88,205.75,205.78,800.0,204.7402,204.8596,204.7303,204.7601,800.0
2025-06-05 12:40:00,205.69,205.91,205.68,205.8,2225.0,204.6706,204.8895,204.6606,204.78,2225.0
2025-06-05 12:45:00,205.68,205.68,205.38,205.64,2370.0,204.6606,204.6606,204.3621,204.6208,2370.0
2025-06-05 12:50:00,205.58,205.76,205.58,205.76,1446.0,204.5611,204.7402,204.5611,204.7402,1446.0
2025-06-05 12:55:00,205.82,206.03,205.82,205.93,3602.0,204.7999,205.0089,204.7999,204.9094,3602.0
2025-06-05 13:00:00,206.0,206.21,205.99,206.03,5521.0,204.979,205.188,204.9691,205.0089,5521.0
2025-06-05 13:05:00,205.96,206.08,205.96,206.08,2185.0,204.9392,205.0586,204.9392,205.0586,2185.0
2025-06-05 13:10:00,206.09,206.09,205.89,205.91,2960.0,205.0686,205.0686,204.8696,204.8895,2960.0
2025-06-05 13:15:00,206.0,206.14,205.98,206.04,2491.0,204.979,205.1183,204.9591,205.0188,2491.0
2025-06-05 13:20:00,206.02,206.19,206.0,206.16,6948.0,204.9989,205.1681,204.979,205.1382,6948.0
2025-06-05 13:25:00,206.17,206.17,206.06,206.14,3073.0,205.1482,205.1482,205.0387,205.1183,3073.0
2025-06-05 13:30:00,206.22,206.4,206.22,206.39,4245.0,205.1979,205.3771,205.1979,205.3671,4245.0
2025-06-05 13:35:00,206.45,206.55,206.45,206.55,1993.0,205.4268,205.5263,205.4268,205.5263,1993.0
2025-06-05 13:40:00,206.53,206.57,206.49,206.52,3579.0,205.5064,205.5462,205.4666,205.4965,3579.0
2025-06-05 13:45:00,206.51,206.83,206.49,206.8,4922.0,205.4865,205.8049,205.4666,205.7751,4922.0
2025-06-05 13:50:00,206.76,206.76,206.49,206.61,12395.0,205.7353,205.7353,205.4666,205.586,12395.0
2025-06-05 13:55:00,206.58,206.7,206.54,206.58,6109.0,205.5562,205.6756,205.5164,205.5562,6109.0
2025-06-05 14:00:00,206.53,206.63,206.5,206.53,4619.0,205.5064,205.6059,205.4766,205.5064,4619.0
2025-06-05 14:05:00,206.57,206.57,206.22,206.3,10351.0,205.5462,205.5462,205.1979,205.2775,10351.0
2025-06-05 14:10:00,206.36,206.49,206.35,206.47,4055.0,205.3373,205.4666,205.3273,205.4467,4055.0
2025-06-05 14:15:00,206.45,206.5,206.13,206.44,3862.0,205.4268,205.4766,205.1084,205.4169,3862.0
2025-06-05 14:20:00,206.57,206.78,206.57,206.78,1228.0,205.5462,205.7552,205.5462,205.7552,1228.0
2025-06-05 14:25:00,206.72,206.86,206.68,206.8,3139.0,205.6955,205.8348,205.6557,205.7751,3139.0
2025-06-05 14:30:00,206.76,206.93,206.74,206.88,2900.0,205.7353,205.9044,205.7154,205.8547,2900.0
2025-06-05 14:35:00,206.88,206.9,206.55,206.77,5659.0,205.8547,205.8746,205.5263,205.7452,5659.0
2025-06-05 14:40:00,206.82,206.91,206.78,206.91,2093.0,205.795,205.8845,205.7552,205.8845,2093.0
2025-06-05 14:45:00,206.91,207.0,206.82,207.0,3511.0,205.8845,205.9741,205.795,205.9741,3511.0
2025-06-05 14:50:00,206.98,207.02,206.8,206.86,4829.0,205.9542,205.994,205.7751,205.8348,4829.0
2025-06-05 14:55:00,206.77,206.79,206.68,206.72,2061.0,205.7452,205.7651,205.6557,205.6955,2061.0
2025-06-05 15:00:00,206.72,206.89,206.7,206.73,4169.0,205.6955,205.8646,205.6756,205.7054,4169.0
2025-06-05 15:05:00,206.74,206.99,206.71,206.98,5000.0,205.7154,205.9641,205.6855,205.9542,5000.0
2025-06-05 15:10:00,206.98,207.01,206.85,206.93,6303.0,205.9542,205.984,205.8248,205.9044,6303.0
2025-06-05 15:15:00,206.93,206.94,206.29,206.49,5901.0,205.9044,205.9144,205.2676,205.4666,5901.0
2025-06-05 15:20:00,206.46,206.53,206.38,206.46,4835.0,205.4368,205.5064,205.3572,205.4368,4835.0
2025-06-05 15:25:00,206.44,206.69,206.38,206.44,6882.0,205.4169,205.6656,205.3572,205.4169,6882.0
2025-06-05 15:30:00,206.43,206.56,206.36,206.44,5534.0,205.4069,205.5363,205.3373,205.4169,5534.0
2025-06-05 15:35:00,206.44,206.96,206.42,206.89,5971.0,205.4169,205.9343,205.397,205.8646,5971.0
2025-06-05 15:40:00,206.93,206.94,206.71,206.81,8737.0,205.9044,205.9144,205.6855,205.785,8737.0
2025-06-05 15:45:00,206.78,206.99,206.67,206.79,10329.0,205.7552,205.9641,205.6457,205.7651,10329.0
2025-06-05 15:50:00,206.74,206.77,206.47,206.47,14002.0,205.7154,205.7452,205.4467,205.4467,14002.0
2025-06-05 15:55:00,206.42,206.66,206.32,206.66,54205.0,205.397,205.6358,205.2974,205.6358,54205.0
2025-06-06 09:30:00,208.05,208.05,207.2,207.78,22439.0,207.0189,207.0189,206.1731,206.7502,22439.0
2025-06-06 09:35:00,207.78,208.46,207.63,208.35,3962.0,206.7502,207.4268,206.601,207.3174,3962.0
2025-06-06 09:40:00,208.56,208.56,208.38,208.56,2268.0,207.5263,207.5263,207.3472,207.5263,2268.0
2025-06-06 09:45:00,208.56,208.68,208.4,208.68,7473.0,207.5263,207.6458,207.3671,207.6458,7473.0
2025-06-06 09:50:00,208.77,209.02,208.54,209.02,7451.0,207.7353,207.9841,207.5064,207.9841,7451.0
2025-06-06 09:55:00,208.9,209.04,208.82,209.04,4534.0,207.8647,208.004,207.7851,208.004,4534.0
2025-06-06 10:00:00,209.12,209.19,208.67,208.84,6204.0,208.0836,208.1532,207.6358,207.805,6204.0
2025-06-06 10:05:00,208.83,208.83,208.37,208.52,5137.0,207.795,207.795,207.3373,207.4865,5137.0
2025-06-06 10:10:00,208.56,208.7,208.18,208.18,4995.0,207.5263,207.6657,207.1482,207.1482,4995.0
2025-06-06 10:15:00,208.03,208.03,207.79,207.93,11505.0,206.999,206.999,206.7602,206.8995,11505.0
2025-06-06 10:20:00,207.96,208.47,207.93,208.47,3482.0,206.9293,207.4368,206.8995,207.4368,3482.0
2025-06-06 10:25:00,208.54,208.59,208.4,208.5,3198.0,207.5064,207.5562,207.3671,207.4666,3198.0
2025-06-06 10:30:00,208.49,208.5,208.25,208.26,2896.0,207.4567,207.4666,207.2179,207.2278,2896.0
2025-06-06 10:35:00,208.34,208.55,208.26,208.38,5185.0,207.3074,207.5164,207.2278,207.3472,5185.0
2025-06-06 10:40:00,208.39,208.5,208.28,208.44,2394.0,207.3572,207.4666,207.2477,207.4069,2394.0
2025-06-06 10:45:00,208.3,208.39,208.15,208.16,1857.0,207.2676,207.3572,207.1184,207.1283,1857.0
2025-06-06 10:50:00,208.24,208.35,208.01,208.33,7301.0,207.2079,207.3174,206.9791,207.2975,7301.0
2025-06-06 10:55:00,208.35,208.41,208.08,208.19,3389.0,207.3174,207.3771,207.0487,207.1582,3389.0
2025-06-06 11:00:00,208.16,208.23,208.13,208.13,1062.0,207.1283,207.198,207.0985,207.0985,1062.0
2025-06-06 11:05:00,208.16,208.27,207.9,208.27,7518.0,207.1283,207.2378,206.8696,207.2378,7518.0
2025-06-06 11:10:00,208.27,208.33,208.11,208.18,3221.0,207.2378,207.2975,207.0786,207.1482,3221.0
2025-06-06 11:15:00,208.09,208.18,207.76,207.81,5043.0,207.0587,207.1482,206.7303,206.7801,5043.0
2025-06-06 11:20:00,207.73,207.79,207.47,207.58,8448.0,206.7005,206.7602,206.4418,206.5512,8448.0
2025-06-06 11:25:00,207.58,207.69,207.52,207.54,12615.0,206.5512,206.6607,206.4915,206.5114,12615.0
2025-06-06 11:30:00,207.62,207.64,207.48,207.63,21403.0,206.591,206.6109,206.4517,206.601,21403.0
2025-06-06 11:35:00,207.56,207.61,207.09,207.19,3541.0,206.5313,206.5811,206.0636,206.1631,3541.0
2025-06-06 11:40:00,207.17,207.43,207.04,207.4,6606.0,206.1432,206.4019,206.0139,206.3721,6606.0
2025-06-06 11:45:00,207.43,207.61,207.34,207.61,3013.0,206.4019,206.5811,206.3124,206.5811,3013.0
2025-06-06 11:50:00,207.61,207.69,207.57,207.63,35537.0,206.5811,206.6607,206.5413,206.601,35537.0
2025-06-06 11:55:00,207.63,207.7,207.43,207.52,10753.0,206.601,206.6706,206.4019,206.4915,10753.0
2025-06-06 12:00:00,207.55,207.62,207.54,207.59,4730.0,206.5214,206.591,206.5114,206.5612,4730.0
2025-06-06 12:05:00,207.6,207.8,207.58,207.6,6220.0,206.5711,206.7701,206.5512,206.5711,6220.0
2025-06-06 12:10:00,207.59,207.7,207.42,207.44,2458.0,206.5612,206.6706,206.392,206.4119,2458.0
2025-06-06 12:15:00,207.5,207.57,207.48,207.56,4821.0,206.4716,206.5413,206.4517,206.5313,4821.0
2025-06-06 12:20:00,207.56,207.56,207.46,207.46,3872.0,206.5313,206.5313,206.4318,206.4318,3872.0
2025-06-06 12:25:00,207.46,207.54,207.32,207.32,2176.0,206.4318,206.5114,206.2925,206.2925,2176.0
2025-06-06 12:30:00,207.34,207.58,207.33,207.58,4894.0,206.3124,206.5512,206.3024,206.5512,4894.0
2025-06-06 12:35:00,207.56,207.67,207.5,207.55,6672.0,206.5313,206.6408,206.4716,206.5214,6672.0
2025-06-06 12:40:00,207.52,207.52,207.37,207.37,1103.0,206.4915,206.4915,206.3422,206.3422,1103.0
2025-06-06 12:45:00,207.37,207.45,207.34,207.45,4186.0,206.3422,206.4218,206.3124,206.4218,4186.0
2025-06-06 12:50:00,207.47,207.47,207.32,207.39,2451.0,206.4418,206.4418,206.2925,206.3621,2451.0
2025-06-06 12:55:00,207.39,207.51,207.29,207.51,1700.0,206.3621,206.4816,206.2626,206.4816,1700.0
2025-06-06 13:00:00,207.6,207.6,207.41,207.48,2591.0,206.5711,206.5711,206.382,206.4517,2591.0
2025-06-06 13:05:00,207.55,207.61,207.52,207.53,4116.0,206.5214,206.5811,206.4915,206.5015,4116.0
2025-06-06 13:10:00,207.53,207.56,207.44,207.5,2025.0,206.5015,206.5313,206.4119,206.4716,2025.0
2025-06-06 13:15:00,207.46,207.56,207.35,207.56,4980.0,206.4318,206.5313,206.3223,206.5313,4980.0
2025-06-06 13:20:00,207.56,207.68,207.55,207.64,2694.0,206.5313,206.6507,206.5214,206.6109,2694.0
2025-06-06 13:25:00,207.64,207.64,207.58,207.64,600.0,206.6109,206.6109,206.5512,206.6109,600.0
2025-06-06 13:30:00,207.68,207.69,207.54,207.55,7074.0,206.6507,206.6607,206.5114,206.5214,7074.0
2025-06-06 13:35:00,207.59,207.72,207.57,207.66,6304.0,206.5612,206.6905,206.5413,206.6308,6304.0
2025-06-06 13:40:00,207.69,207.69,207.56,207.61,1605.0,206.6607,206.6607,206.5313,206.5811,1605.0
2025-06-06 13:45:00,207.66,207.67,207.65,207.67,800.0,206.6308,206.6408,206.6209,206.6408,800.0
2025-06-06 13:50:00,207.71,207.81,207.62,207.62,3305.0,206.6806,206.7801,206.591,206.591,3305.0
2025-06-06 13:55:00,207.57,207.78,207.53,207.74,6055.0,206.5413,206.7502,206.5015,206.7104,6055.0
2025-06-06 14:00:00,207.85,208.2,207.85,208.19,2513.0,206.8199,207.1681,206.8199,207.1582,2513.0
2025-06-06 14:05:00,208.17,208.18,208.08,208.09,2526.0,207.1383,207.1482,207.0487,207.0587,2526.0
2025-06-06 14:10:00,208.09,208.25,208.09,208.12,7595.0,207.0587,207.2179,207.0587,207.0885,7595.0
2025-06-06 14:15:00,208.19,208.34,208.18,208.34,1935.0,207.1582,207.3074,207.1482,207.3074,1935.0
2025-06-06 14:20:00,208.26,208.31,208.23,208.25,1087.0,207.2278,207.2776,207.198,207.2179,1087.0
2025-06-06 14:25:00,208.28,208.28,208.14,208.24,1382.0,207.2477,207.2477,207.1084,207.2079,1382.0
2025-06-06 14:30:00,208.2,208.36,208.16,208.36,9426.0,207.1681,207.3273,207.1283,207.3273,9426.0
2025-06-06 14:35:00,208.31,208.31,208.2,208.23,2819.0,207.2776,207.2776,207.1681,207.198,2819.0
2025-06-06 14:40:00,208.26,208.34,208.25,208.31,1886.0,207.2278,207.3074,207.2179,207.2776,1886.0
2025-06-06 14:45:00,208.33,208.37,208.25,208.31,6588.0,207.2975,207.3373,207.2179,207.2776,6588.0
2025-06-06 14:50:00,208.3,208.41,208.26,208.28,2484.0,207.2676,207.3771,207.2278,207.2477,2484.0
2025-06-06 14:55:00,208.3,208.31,208.22,208.26,975.0,207.2676,207.2776,207.188,207.2278,975.0
2025-06-06 15:00:00,208.25,208.38,208.23,208.37,5635.0,207.2179,207.3472,207.198,207.3373,5635.0
2025-06-06 15:05:00,208.37,208.42,208.34,208.34,2688.0,207.3373,207.387,207.3074,207.3074,2688.0
2025-06-06 15:10:00,208.36,208.4,208.21,208.36,3553.0,207.3273,207.3671,207.1781,207.3273,3553.0
2025-06-06 15:15:00,208.34,208.42,208.28,208.42,11835.0,207.3074,207.387,207.2477,207.387,11835.0
2025-06-06 15:20:00,208.39,208.43,208.34,208.38,6016.0,207.3572,207.397,207.3074,207.3472,6016.0
2025-06-06 15:25:00,208.41,208.46,208.26,208.26,9986.0,207.3771,207.4268,207.2278,207.2278,9986.0
2025-06-06 15:30:00,208.26,208.58,208.24,208.52,15844.0,207.2278,207.5462,207.2079,207.4865,15844.0
2025-06-06 15:35:00,208.54,208.58,208.29,208.32,15184.0,207.5064,207.5462,207.2577,207.2875,15184.0
2025-06-06 15:40:00,208.33,208.41,208.18,208.2,11685.0,207.2975,207.3771,207.1482,207.1681,11685.0
2025-06-06 15:45:00,208.25,208.39,208.04,208.11,16674.0,207.2179,207.3572,207.0089,207.0786,16674.0
2025-06-06 15:50:00,208.12,208.42,208.06,208.14,27504.0,207.0885,207.387,207.0288,207.1084,27504.0
2025-06-06 15:55:00,208.14,208.25,207.98,208.0,90780.0,207.1084,207.2179,206.9492,206.9691,90780.0
2025-06-09 09:30:00,206.1,206.96,204.75,204.92,12585.0,206.1,206.96,204.75,204.92,12585.0
2025-06-09 09:35:00,204.81,204.81,203.39,203.39,25424.0,204.81,204.81,203.39,203.39,25424.0
2025-06-09 09:40:00,203.24,203.41,202.7,202.71,5485.0,203.24,203.41,202.7,202.71,5485.0
2025-06-09 09:45:00,202.69,202.81,202.0,202.01,12137.0,202.69,202.81,202.0,202.01,12137.0
2025-06-09 09:50:00,202.0,202.02,201.0,201.53,11071.0,202.0,202.02,201.0,201.53,11071.0
2025-06-09 09:55:00,201.53,201.91,200.64,200.86,26656.0,201.53,201.91,200.64,200.86,26656.0
2025-06-09 10:00:00,200.91,201.19,200.32,200.52,34626.0,200.91,201.19,200.32,200.52,34626.0
2025-06-09 10:05:00,200.48,201.08,199.79,199.85,16776.0,200.48,201.08,199.79,199.85,16776.0
2025-06-09 10:10:00,199.94,199.94,198.63,199.32,22838.0,199.94,199.94,198.63,199.32,22838.0
2025-06-09 10:15:00,199.37,200.45,199.36,200.45,11078.0,199.37,200.45,199.36,200.45,11078.0
2025-06-09 10:20:00,200.38,200.56,199.71,200.45,9459.0,200.38,200.56,199.71,200.45,9459.0
2025-06-09 10:25:00,200.46,200.62,199.97,200.16,13046.0,200.46,200.62,199.97,200.16,13046.0
2025-06-09 10:30:00,200.16,200.26,199.48,199.48,16538.0,200.16,200.26,199.48,199.48,16538.0
2025-06-09 10:35:00,199.44,199.5,198.45,198.52,13118.0,199.44,199.5,198.45,198.52,13118.0
2025-06-09 10:40:00,198.39,198.39,197.64,198.01,10578.0,198.39,198.39,197.64,198.01,10578.0
2025-06-09 10:45:00,198.0,198.06,197.69,197.76,8923.0,198.0,198.06,197.69,197.76,8923.0
2025-06-09 10:50:00,197.76,197.79,197.2,197.56,36259.0,197.76,197.79,197.2,197.56,36259.0
2025-06-09 10:55:00,197.59,198.48,197.58,198.48,28776.0,197.59,198.48,197.58,198.48,28776.0
2025-06-09 11:00:00,198.5,199.02,198.24,198.27,6782.0,198.5,199.02,198.24,198.27,6782.0
2025-06-09 11:05:00,198.23,198.27,197.97,198.06,8245.0,198.23,198.27,197.97,198.06,8245.0
2025-06-09 11:10:00,198.05,198.38,198.04,198.37,6988.0,198.05,198.38,198.04,198.37,6988.0
2025-06-09 11:15:00,198.51,198.84,198.37,198.66,9790.0,198.51,198.84,198.37,198.66,9790.0
2025-06-09 11:20:00,198.71,199.19,198.57,199.19,12245.0,198.71,199.19,198.57,199.19,12245.0
2025-06-09 11:25:00,199.19,199.21,198.61,198.61,10710.0,199.19,199.21,198.61,198.61,10710.0
2025-06-09 11:30:00,198.71,199.08,198.64,199.03,4805.0,198.71,199.08,198.64,199.03,4805.0
2025-06-09 11:35:00,199.13,199.5,199.07,199.31,9747.0,199.13,199.5,199.07,199.31,9747.0
2025-06-09 11:40:00,199.31,199.78,199.31,199.75,6967.0,199.31,199.78,199.31,199.75,6967.0
2025-06-09 11:45:00,199.99,200.25,199.74,199.95,14025.0,199.99,200.25,199.74,199.95,14025.0
2025-06-09 11:50:00,200.01,200.44,199.92,200.3,8680.0,200.01,200.44,199.92,200.3,8680.0
2025-06-09 11:55:00,200.31,200.31,199.82,199.91,5768.0,200.31,200.31,199.82,199.91,5768.0
2025-06-09 12:00:00,199.91,199.95,198.97,199.31,14729.0,199.91,199.95,198.97,199.31,14729.0
2025-06-09 12:05:00,199.36,200.02,199.36,200.02,13250.0,199.36,200.02,199.36,200.02,13250.0
2025-06-09 12:10:00,200.0,200.22,200.0,200.1,22942.0,200.0,200.22,200.0,200.1,22942.0
2025-06-09 12:15:00,200.09,200.32,200.08,200.14,18026.0,200.09,200.32,200.08,200.14,18026.0
2025-06-09 12:20:00,200.12,200.14,199.6,199.62,8121.0,200.12,200.14,199.6,199.62,8121.0
2025-06-09 12:25:00,199.65,199.77,199.44,199.44,11531.0,199.65,199.77,199.44,199.44,11531.0
2025-06-09 12:30:00,199.5,199.64,199.39,199.57,14324.0,199.5,199.64,199.39,199.57,14324.0
2025-06-09 12:35:00,199.6,199.63,199.16,199.34,8222.0,199.6,199.63,199.16,199.34,8222.0
2025-06-09 12:40:00,199.38,199.47,199.26,199.38,8516.0,199.38,199.47,199.26,199.38,8516.0
2025-06-09 12:45:00,199.36,199.44,199.09,199.25,28435.0,199.36,199.44,199.09,199.25,28435.0
2025-06-09 12:50:00,199.25,199.5,199.21,199.39,21534.0,199.25,199.5,199.21,199.39,21534.0
2025-06-09 12:55:00,199.43,199.43,199.08,199.27,10358.0,199.43,199.43,199.08,199.27,10358.0
2025-06-09 13:00:00,199.25,199.34,199.18,199.24,11895.0,199.25,199.34,199.18,199.24,11895.0
2025-06-09 13:05:00,199.24,199.38,199.21,199.21,6015.0,199.24,199.38,199.21,199.21,6015.0
2025-06-09 13:10:00,199.27,199.42,199.22,199.37,13420.0,199.27,199.42,199.22,199.37,13420.0
2025-06-09 13:15:00,199.37,199.67,199.32,199.43,34373.0,199.37,199.67,199.32,199.43,34373.0
2025-06-09 13:20:00,199.48,199.75,199.42,199.69,50811.0,199.48,199.75,199.42,199.69,50811.0
2025-06-09 13:25:00,199.68,199.85,199.65,199.85,6851.0,199.68,199.85,199.65,199.85,6851.0
2025-06-09 13:30:00,199.85,199.85,199.6,199.7,23739.0,199.85,199.85,199.6,199.7,23739.0
2025-06-09 13:35:00,199.71,199.93,199.7,199.92,3779.0,199.71,199.93,199.7,199.92,3779.0
2025-06-09 13:40:00,199.81,199.95,199.68,199.93,11180.0,199.81,199.95,199.68,199.93,11180.0
2025-06-09 13:45:00,199.93,200.35,199.85,200.27,12273.0,199.93,200.35,199.85,200.27,12273.0
2025-06-09 13:50:00,200.27,200.35,200.0,200.18,9637.0,200.27,200.35,200.0,200.18,9637.0
2025-06-09 13:55:00,200.18,200.2,199.99,200.02,10383.0,200.18,200.2,199.99,200.02,10383.0
2025-06-09 14:00:00,199.95,200.29,199.94,200.24,6066.0,199.95,200.29,199.94,200.24,6066.0
2025-06-09 14:05:00,200.11,200.25,200.08,200.21,9668.0,200.11,200.25,200.08,200.21,9668.0
2025-06-09 14:10:00,200.26,200.31,200.15,200.16,9759.0,200.26,200.31,200.15,200.16,9759.0
2025-06-09 14:15:00,200.16,200.19,200.01,200.08,8312.0,200.16,200.19,200.01,200.08,8312.0
2025-06-09 14:20:00,200.06,200.17,199.97,200.17,19798.0,200.06,200.17,199.97,200.17,19798.0
2025-06-09 14:25:00,200.15,200.16,199.96,200.05,4338.0,200.15,200.16,199.96,200.05,4338.0
2025-06-09 14:30:00,200.03,200.18,200.02,200.09,5222.0,200.03,200.18,200.02,200.09,5222.0
2025-06-09 14:35:00,200.09,200.19,200.07,200.07,7537.0,200.09,200.19,200.07,200.07,7537.0
2025-06-09 14:40:00,200.06,200.25,200.01,200.16,5961.0,200.06,200.25,200.01,200.16,5961.0
2025-06-09 14:45:00,200.13,200.31,200.11,200.28,10843.0,200.13,200.31,200.11,200.28,10843.0
2025-06-09 14:50:00,200.3,200.32,200.23,200.25,5757.0,200.3,200.32,200.23,200.25,5757.0
2025-06-09 14:55:00,200.25,200.42,200.25,200.34,8762.0,200.25,200.42,200.25,200.34,8762.0
2025-06-09 15:00:00,200.38,200.41,200.28,200.31,8149.0,200.38,200.41,200.28,200.31,8149.0
2025-06-09 15:05:00,200.36,200.6,200.33,200.53,24862.0,200.36,200.6,200.33,200.53,24862.0
2025-06-09 15:10:00,200.59,200.84,200.43,200.44,24524.0,200.59,200.84,200.43,200.44,24524.0
2025-06-09 15:15:00,200.41,200.47,200.24,200.47,9636.0,200.41,200.47,200.24,200.47,9636.0
2025-06-09 15:20:00,200.41,200.55,200.33,200.49,19762.0,200.41,200.55,200.33,200.49,19762.0
2025-06-09 15:25:00,200.56,200.69,200.4,200.47,11755.0,200.56,200.69,200.4,200.47,11755.0
2025-06-09 15:30:00,200.47,200.58,200.38,200.58,17068.0,200.47,200.58,200.38,200.58,17068.0
2025-06-09 15:35:00,200.55,200.81,200.55,200.62,14700.0,200.55,200.81,200.55,200.62,14700.0
2025-06-09 15:40:00,200.64,200.78,200.56,200.68,15617.0,200.64,200.78,200.56,200.68,15617.0
2025-06-09 15:45:00,200.7,200.83,200.57,200.8,19206.0,200.7,200.83,200.57,200.8,19206.0
2025-06-09 15:50:00,200.74,200.89,200.52,200.59,39792.0,200.74,200.89,200.52,200.59,39792.0
2025-06-09 15:55:00,200.6,201.04,200.56,200.75,187091.0,200.6,201.04,200.56,200.75,187091.0
2025-06-10 09:30:00,200.04,200.2,199.31,199.31,14862.0,200.04,200.2,199.31,199.31,14862.0
2025-06-10 09:35:00,199.81,199.87,199.4,199.4,7180.0,199.81,199.87,199.4,199.4,7180.0
2025-06-10 09:40:00,199.56,199.68,198.98,199.59,5673.0,199.56,199.68,198.98,199.59,5673.0
2025-06-10 09:45:00,199.23,199.49,199.21,199.33,5465.0,199.23,199.49,199.21,199.33,5465.0
2025-06-10 09:50:00,199.37,199.55,199.1,199.13,6643.0,199.37,199.55,199.1,199.13,6643.0
2025-06-10 09:55:00,199.33,199.33,198.52,198.76,8332.0,199.33,199.33,198.52,198.76,8332.0
2025-06-10 10:00:00,198.75,198.85,197.85,198.41,13800.0,198.75,198.85,197.85,198.41,13800.0
2025-06-10 10:05:00,198.45,198.81,198.15,198.76,10801.0,198.45,198.81,198.15,198.76,10801.0
2025-06-10 10:10:00,198.76,198.89,198.25,198.31,10233.0,198.76,198.89,198.25,198.31,10233.0
2025-06-10 10:15:00,198.49,198.79,198.09,198.77,3153.0,198.49,198.79,198.09,198.77,3153.0
2025-06-10 10:20:00,199.09,199.09,198.79,198.81,5357.0,199.09,199.09,198.79,198.81,5357.0
2025-06-10 10:25:00,198.73,198.75,198.21,198.3,3501.0,198.73,198.75,198.21,198.3,3501.0
2025-06-10 10:30:00,198.29,198.29,197.5,197.5,2210.0,198.29,198.29,197.5,197.5,2210.0
2025-06-10 10:35:00,197.46,197.97,197.18,197.79,9054.0,197.46,197.97,197.18,197.79,9054.0
2025-06-10 10:40:00,197.74,198.2,197.73,198.2,2773.0,197.74,198.2,197.73,198.2,2773.0
2025-06-10 10:45:00,198.28,198.29,197.54,197.69,5151.0,198.28,198.29,197.54,197.69,5151.0
2025-06-10 10:50:00,197.81,197.94,197.8,197.84,3757.0,197.81,197.94,197.8,197.84,3757.0
2025-06-10 10:55:00,197.96,197.96,197.79,197.91,1267.0,197.96,197.96,197.79,197.91,1267.0
2025-06-10 11:00:00,197.91,198.26,197.9,197.97,3890.0,197.91,198.26,197.9,197.97,3890.0
2025-06-10 11:05:00,197.87,198.02,197.87,197.91,1508.0,197.87,198.02,197.87,197.91,1508.0
2025-06-10 11:10:00,197.92,198.32,197.54,197.55,7523.0,197.92,198.32,197.54,197.55,7523.0
2025-06-10 11:15:00,197.55,197.63,197.38,197.38,2583.0,197.55,197.63,197.38,197.38,2583.0
2025-06-10 11:20:00,197.45,197.64,197.45,197.53,3339.0,197.45,197.64,197.45,197.53,3339.0
2025-06-10 11:25:00,197.45,197.75,197.45,197.54,10700.0,197.45,197.75,197.45,197.54,10700.0
2025-06-10 11:30:00,197.52,198.14,197.39,198.14,14729.0,197.52,198.14,197.39,198.14,14729.0
2025-06-10 11:35:00,198.13,198.22,197.79,197.87,3101.0,198.13,198.22,197.79,197.87,3101.0
2025-06-10 11:40:00,197.79,197.79,197.22,197.22,3658.0,197.79,197.79,197.22,197.22,3658.0
2025-06-10 11:45:00,197.19,197.19,197.0,197.03,5528.0,197.19,197.19,197.0,197.03,5528.0
2025-06-10 11:50:00,196.97,197.17,196.93,197.11,5227.0,196.97,197.17,196.93,197.11,5227.0
2025-06-10 11:55:00,197.11,197.18,197.07,197.09,2407.0,197.11,197.18,197.07,197.09,2407.0
2025-06-10 12:00:00,197.09,197.09,196.96,197.01,3200.0,197.09,197.09,196.96,197.01,3200.0
2025-06-10 12:05:00,197.05,197.09,197.0,197.08,5118.0,197.05,197.09,197.0,197.08,5118.0
2025-06-10 12:10:00,197.03,197.18,197.03,197.11,8352.0,197.03,197.18,197.03,197.11,8352.0
2025-06-10 12:15:00,197.08,197.36,197.07,197.12,15231.0,197.08,197.36,197.07,197.12,15231.0
2025-06-10 12:20:00,197.11,197.36,197.07,197.29,2805.0,197.11,197.36,197.07,197.29,2805.0
2025-06-10 12:25:00,197.29,197.44,197.27,197.38,7339.0,197.29,197.44,197.27,197.38,7339.0
2025-06-10 12:30:00,197.37,197.54,197.37,197.54,3235.0,197.37,197.54,197.37,197.54,3235.0
2025-06-10 12:35:00,197.52,197.52,197.42,197.47,6512.0,197.52,197.52,197.42,197.47,6512.0
2025-06-10 12:40:00,197.51,197.61,197.46,197.46,6549.0,197.51,197.61,197.46,197.46,6549.0
2025-06-10 12:45:00,197.46,197.55,197.3,197.3,4122.0,197.46,197.55,197.3,197.3,4122.0
2025-06-10 12:50:00,197.22,197.42,197.14,197.42,3127.0,197.22,197.42,197.14,197.42,3127.0
2025-06-10 12:55:00,197.4,197.47,197.24,197.24,2063.0,197.4,197.47,197.24,197.24,2063.0
2025-06-10 13:00:00,197.3,197.31,197.22,197.22,1669.0,197.3,197.31,197.22,197.22,1669.0
2025-06-10 13:05:00,197.25,197.3,196.85,197.3,4905.0,197.25,197.3,196.85,197.3,4905.0
2025-06-10 13:10:00,197.41,197.69,197.36,197.64,2214.0,197.41,197.69,197.36,197.64,2214.0
2025-06-10 13:15:00,197.64,197.72,197.54,197.68,2638.0,197.64,197.72,197.54,197.68,2638.0
2025-06-10 13:20:00,197.63,197.73,197.55,197.61,3562.0,197.63,197.73,197.55,197.61,3562.0
2025-06-10 13:25:00,197.62,197.82,197.58,197.75,5727.0,197.62,197.82,197.58,197.75,5727.0
2025-06-10 13:30:00,197.75,197.93,197.75,197.93,3044.0,197.75,197.93,197.75,197.93,3044.0
2025-06-10 13:35:00,197.94,198.12,197.9,198.03,3130.0,197.94,198.12,197.9,198.03,3130.0
2025-06-10 13:40:00,198.06,198.07,197.74,197.74,2100.0,198.06,198.07,197.74,197.74,2100.0
2025-06-10 13:45:00,197.74,197.75,197.55,197.7,2733.0,197.74,197.75,197.55,197.7,2733.0
2025-06-10 13:50:00,197.73,197.95,197.63,197.92,8330.0,197.73,197.95,197.63,197.92,8330.0
2025-06-10 13:55:00,197.92,197.92,197.75,197.79,1853.0,197.92,197.92,197.75,197.79,1853.0
2025-06-10 14:00:00,197.73,197.83,197.55,197.68,5309.0,197.73,197.83,197.55,197.68,5309.0
2025-06-10 14:05:00,197.68,197.87,197.55,197.61,12167.0,197.68,197.87,197.55,197.61,12167.0
2025-06-10 14:10:00,197.53,197.53,197.33,197.33,2154.0,197.53,197.53,197.33,197.33,2154.0
2025-06-10 14:15:00,197.4,197.4,197.15,197.16,3326.0,197.4,197.4,197.15,197.16,3326.0
2025-06-10 14:20:00,197.15,197.2,197.09,197.18,3393.0,197.15,197.2,197.09,197.18,3393.0
2025-06-10 14:25:00,197.18,197.25,197.09,197.25,4353.0,197.18,197.25,197.09,197.25,4353.0
2025-06-10 14:30:00,197.28,197.31,197.16,197.19,5066.0,197.28,197.31,197.16,197.19,5066.0
2025-06-10 14:35:00,197.19,197.35,197.19,197.28,4170.0,197.19,197.35,197.19,197.28,4170.0
2025-06-10 14:40:00,197.28,197.34,197.2,197.21,4100.0,197.28,197.34,197.2,197.21,4100.0
2025-06-10 14:45:00,197.2,197.47,197.2,197.37,6109.0,197.2,197.47,197.2,197.37,6109.0
2025-06-10 14:50:00,197.34,197.38,197.31,197.35,2878.0,197.34,197.38,197.31,197.35,2878.0
2025-06-10 14:55:00,197.37,197.4,197.17,197.17,4984.0,197.37,197.4,197.17,197.17,4984.0
2025-06-10 15:00:00,197.18,197.34,197.17,197.33,4956.0,197.18,197.34,197.17,197.33,4956.0
2025-06-10 15:05:00,197.31,197.42,197.3,197.4,3429.0,197.31,197.42,197.3,197.4,3429.0
2025-06-10 15:10:00,197.39,197.39,197.01,197.01,4634.0,197.39,197.39,197.01,197.01,4634.0
2025-06-10 15:15:00,197.05,197.06,196.77,196.77,13254.0,197.05,197.06,196.77,196.77,13254.0
2025-06-10 15:20:00,196.8,196.86,196.7,196.72,6330.0,196.8,196.86,196.7,196.72,6330.0
2025-06-10 15:25:00,196.75,196.82,196.61,196.63,4737.0,196.75,196.82,196.61,196.63,4737.0
2025-06-10 15:30:00,196.66,196.66,195.98,195.98,13982.0,196.66,196.66,195.98,195.98,13982.0
2025-06-10 15:35:00,195.97,195.97,195.74,195.81,16637.0,195.97,195.97,195.74,195.81,16637.0
2025-06-10 15:40:00,195.76,195.83,195.46,195.75,12370.0,195.76,195.83,195.46,195.75,12370.0
2025-06-10 15:45:00,195.75,195.84,195.52,195.53,14921.0,195.75,195.84,195.52,195.53,14921.0
2025-06-10 15:50:00,195.52,196.1,195.5,196.03,35486.0,195.52,196.1,195.5,196.03,35486.0
2025-06-10 15:55:00,196.07,196.47,196.01,196.46,83859.0,196.07,196.47,196.01,196.46,83859.0
2025-06-11 09:30:00,195.9,195.95,193.53,193.85,18492.0,195.9,195.95,193.53,193.85,18492.0
2025-06-11 09:35:00,194.2,194.66,193.51,194.59,17903.0,194.2,194.66,193.51,194.59,17903.0
2025-06-11 09:40:00,194.55,194.84,194.35,194.36,11314.0,194.55,194.84,194.35,194.36,11314.0
2025-06-11 09:45:00,194.4,194.46,193.8,194.18,13858.0,194.4,194.46,193.8,194.18,13858.0
2025-06-11 09:50:00,194.12,194.53,193.96,194.53,11592.0,194.12,194.53,193.96,194.53,11592.0
2025-06-11 09:55:00,194.4,194.8,193.99,194.0,39657.0,194.4,194.8,193.99,194.0,39657.0
2025-06-11 10:00:00,194.02,195.25,193.96,195.18,22275.0,194.02,195.25,193.96,195.18,22275.0
2025-06-11 10:05:00,195.17,195.35,194.72,194.85,18083.0,195.17,195.35,194.72,194.85,18083.0
2025-06-11 10:10:00,194.86,195.06,194.52,194.75,19957.0,194.86,195.06,194.52,194.75,19957.0
2025-06-11 10:15:00,194.78,195.58,194.78,195.52,8868.0,194.78,195.58,194.78,195.52,8868.0
2025-06-11 10:20:00,195.45,195.5,194.29,194.36,51184.0,195.45,195.5,194.29,194.36,51184.0
2025-06-11 10:25:00,194.47,194.87,194.42,194.75,56635.0,194.47,194.87,194.42,194.75,56635.0
2025-06-11 10:30:00,194.75,194.93,194.46,194.83,8084.0,194.75,194.93,194.46,194.83,8084.0
2025-06-11 10:35:00,194.93,195.29,194.75,195.0,40575.0,194.93,195.29,194.75,195.0,40575.0
2025-06-11 10:40:00,194.99,195.12,194.53,194.53,8945.0,194.99,195.12,194.53,194.53,8945.0
2025-06-11 10:45:00,194.54,195.08,194.5,195.0,9367.0,194.54,195.08,194.5,195.0,9367.0
2025-06-11 10:50:00,195.0,195.17,194.88,195.11,9410.0,195.0,195.17,194.88,195.11,9410.0
2025-06-11 10:55:00,195.11,195.2,194.83,194.9,5519.0,195.11,195.2,194.83,194.9,5519.0
2025-06-11 11:00:00,194.88,195.28,194.87,195.14,4587.0,194.88,195.28,194.87,195.14,4587.0
2025-06-11 11:05:00,195.16,195.24,194.95,194.95,6539.0,195.16,195.24,194.95,194.95,6539.0
2025-06-11 11:10:00,195.04,195.22,194.94,195.05,9500.0,195.04,195.22,194.94,195.05,9500.0
2025-06-11 11:15:00,195.06,195.4,195.05,195.39,8618.0,195.06,195.4,195.05,195.39,8618.0
2025-06-11 11:20:00,195.39,195.43,195.12,195.31,19266.0,195.39,195.43,195.12,195.31,19266.0
2025-06-11 11:25:00,195.3,195.42,195.23,195.34,4998.0,195.3,195.42,195.23,195.34,4998.0
2025-06-11 11:30:00,195.34,195.65,195.16,195.65,9936.0,195.34,195.65,195.16,195.65,9936.0
2025-06-11 11:35:00,195.69,195.97,195.61,195.63,15404.0,195.69,195.97,195.61,195.63,15404.0
2025-06-11 11:40:00,195.62,195.77,195.49,195.75,8854.0,195.62,195.77,195.49,195.75,8854.0
2025-06-11 11:45:00,195.77,195.87,195.66,195.82,11777.0,195.77,195.87,195.66,195.82,11777.0
2025-06-11 11:50:00,195.8,195.91,195.76,195.86,21879.0,195.8,195.91,195.76,195.86,21879.0
2025-06-11 11:55:00,195.87,195.93,195.5,195.93,18555.0,195.87,195.93,195.5,195.93,18555.0
2025-06-11 12:00:00,195.93,196.12,195.52,195.52,6839.0,195.93,196.12,195.52,195.52,6839.0
2025-06-11 12:05:00,195.61,195.78,195.34,195.75,7436.0,195.61,195.78,195.34,195.75,7436.0
2025-06-11 12:10:00,195.75,196.11,195.75,195.96,8750.0,195.75,196.11,195.75,195.96,8750.0
2025-06-11 12:15:00,195.93,196.36,195.93,196.21,5405.0,195.93,196.36,195.93,196.21,5405.0
2025-06-11 12:20:00,196.21,196.39,196.18,196.22,4412.0,196.21,196.39,196.18,196.22,4412.0
2025-06-11 12:25:00,196.14,196.28,195.94,196.02,4626.0,196.14,196.28,195.94,196.02,4626.0
2025-06-11 12:30:00,196.09,196.25,196.07,196.23,3314.0,196.09,196.25,196.07,196.23,3314.0
2025-06-11 12:35:00,196.15,196.16,195.92,196.12,6717.0,196.15,196.16,195.92,196.12,6717.0
2025-06-11 12:40:00,196.11,196.55,196.11,196.49,11000.0,196.11,196.55,196.11,196.49,11000.0
2025-06-11 12:45:00,196.51,196.79,196.5,196.64,17643.0,196.51,196.79,196.5,196.64,17643.0
2025-06-11 12:50:00,196.71,196.91,196.65,196.82,12438.0,196.71,196.91,196.65,196.82,12438.0
2025-06-11 12:55:00,196.8,196.91,196.77,196.81,12557.0,196.8,196.91,196.77,196.81,12557.0
2025-06-11 13:00:00,196.7,197.02,196.66,197.02,5025.0,196.7,197.02,196.66,197.02,5025.0
2025-06-11 13:05:00,197.01,197.02,196.68,196.81,6114.0,197.01,197.02,196.68,196.81,6114.0
2025-06-11 13:10:00,196.81,196.81,196.6,196.68,4664.0,196.81,196.81,196.6,196.68,4664.0
2025-06-11 13:15:00,196.67,196.78,196.65,196.74,2800.0,196.67,196.78,196.65,196.74,2800.0
2025-06-11 13:20:00,196.73,196.87,196.72,196.79,6815.0,196.73,196.87,196.72,196.79,6815.0
2025-06-11 13:25:00,196.81,197.01,196.8,197.0,5291.0,196.81,197.01,196.8,197.0,5291.0
2025-06-11 13:30:00,197.09,197.12,196.64,196.71,9299.0,197.09,197.12,196.64,196.71,9299.0
2025-06-11 13:35:00,196.71,196.76,196.57,196.66,4918.0,196.71,196.76,196.57,196.66,4918.0
2025-06-11 13:40:00,196.66,196.74,196.52,196.63,7135.0,196.66,196.74,196.52,196.63,7135.0
2025-06-11 13:45:00,196.64,196.66,196.46,196.59,4300.0,196.64,196.66,196.46,196.59,4300.0
2025-06-11 13:50:00,196.59,196.66,196.48,196.48,8146.0,196.59,196.66,196.48,196.48,8146.0
2025-06-11 13:55:00,196.53,196.59,196.39,196.46,6484.0,196.53,196.59,196.39,196.46,6484.0
2025-06-11 14:00:00,196.42,196.51,195.79,195.98,16972.0,196.42,196.51,195.79,195.98,16972.0
2025-06-11 14:05:00,195.98,196.09,195.8,195.98,10838.0,195.98,196.09,195.8,195.98,10838.0
2025-06-11 14:10:00,195.9,195.96,195.63,195.68,11575.0,195.9,195.96,195.63,195.68,11575.0
2025-06-11 14:15:00,195.56,195.73,195.49,195.64,35665.0,195.56,195.73,195.49,195.64,35665.0
2025-06-11 14:20:00,195.64,195.79,195.64,195.69,6005.0,195.64,195.79,195.64,195.69,6005.0
2025-06-11 14:25:00,195.64,195.98,195.55,195.98,12477.0,195.64,195.98,195.55,195.98,12477.0
2025-06-11 14:30:00,195.92,196.12,195.6,196.03,10085.0,195.92,196.12,195.6,196.03,10085.0
2025-06-11 14:35:00,196.05,196.24,196.0,196.24,5486.0,196.05,196.24,196.0,196.24,5486.0
2025-06-11 14:40:00,196.19,196.4,195.99,196.36,9582.0,196.19,196.4,195.99,196.36,9582.0
2025-06-11 14:45:00,196.37,196.57,196.35,196.48,3786.0,196.37,196.57,196.35,196.48,3786.0
2025-06-11 14:50:00,196.42,196.55,196.2,196.2,11116.0,196.42,196.55,196.2,196.2,11116.0
2025-06-11 14:55:00,196.26,196.32,196.03,196.03,5994.0,196.26,196.32,196.03,196.03,5994.0
2025-06-11 15:00:00,196.04,196.04,195.9,195.96,8042.0,196.04,196.04,195.9,195.96,8042.0
2025-06-11 15:05:00,195.98,196.03,195.81,196.03,11289.0,195.98,196.03,195.81,196.03,11289.0
2025-06-11 15:10:00,196.03,196.07,195.88,196.02,5830.0,196.03,196.07,195.88,196.02,5830.0
2025-06-11 15:15:00,196.03,196.12,195.95,195.99,6306.0,196.03,196.12,195.95,195.99,6306.0
2025-06-11 15:20:00,195.97,196.04,195.81,196.02,12132.0,195.97,196.04,195.81,196.02,12132.0
2025-06-11 15:25:00,196.02,196.03,195.84,195.86,7723.0,196.02,196.03,195.84,195.86,7723.0
2025-06-11 15:30:00,195.86,196.08,195.62,195.62,24913.0,195.86,196.08,195.62,195.62,24913.0
2025-06-11 15:35:00,195.63,195.8,195.6,195.64,10258.0,195.63,195.8,195.6,195.64,10258.0
2025-06-11 15:40:00,195.64,195.73,195.6,195.67,13888.0,195.64,195.73,195.6,195.67,13888.0
2025-06-11 15:45:00,195.7,195.73,195.35,195.35,19133.0,195.7,195.73,195.35,195.35,19133.0
2025-06-11 15:50:00,195.37,196.14,195.36,195.93,33127.0,195.37,196.14,195.36,195.93,33127.0
2025-06-11 15:55:00,195.94,196.3,195.94,196.18,95983.0,195.94,196.3,195.94,196.18,95983.0
2025-06-12 09:30:00,196.17,197.22,195.64,196.87,15217.0,196.17,197.22,195.64,196.87,15217.0
2025-06-12 09:35:00,197.19,197.49,196.78,196.8,13799.0,197.19,197.49,196.78,196.8,13799.0
2025-06-12 09:40:00,196.74,196.94,196.17,196.17,3779.0,196.74,196.94,196.17,196.17,3779.0
2025-06-12 09:45:00,196.59,196.65,196.17,196.65,3025.0,196.59,196.65,196.17,196.65,3025.0
2025-06-12 09:50:00,196.62,196.87,196.21,196.87,2744.0,196.62,196.87,196.21,196.87,2744.0
2025-06-12 09:55:00,196.65,196.95,196.58,196.95,7660.0,196.65,196.95,196.58,196.95,7660.0
2025-06-12 10:00:00,196.93,197.13,196.42,196.97,3933.0,196.93,197.13,196.42,196.97,3933.0
2025-06-12 10:05:00,196.82,197.42,196.67,197.42,5661.0,196.82,197.42,196.67,197.42,5661.0
2025-06-12 10:10:00,197.34,197.4,197.06,197.39,4900.0,197.34,197.4,197.06,197.39,4900.0
2025-06-12 10:15:00,197.46,197.67,197.43,197.56,1900.0,197.46,197.67,197.43,197.56,1900.0
2025-06-12 10:20:00,197.56,197.7,197.33,197.58,4114.0,197.56,197.7,197.33,197.58,4114.0
2025-06-12 10:25:00,197.44,197.6,197.2,197.39,3810.0,197.44,197.6,197.2,197.39,3810.0
2025-06-12 10:30:00,197.28,197.7,197.28,197.45,2431.0,197.28,197.7,197.28,197.45,2431.0
2025-06-12 10:35:00,197.47,197.53,197.42,197.51,3553.0,197.47,197.53,197.42,197.51,3553.0
2025-06-12 10:40:00,197.52,197.63,197.5,197.53,2083.0,197.52,197.63,197.5,197.53,2083.0
2025-06-12 10:45:00,197.64,197.68,197.43,197.43,4178.0,197.64,197.68,197.43,197.43,4178.0
2025-06-12 10:50:00,197.43,197.79,197.42,197.58,2433.0,197.43,197.79,197.42,197.58,2433.0
2025-06-12 10:55:00,197.46,197.56,197.34,197.43,1400.0,197.46,197.56,197.34,197.43,1400.0
2025-06-12 11:00:00,197.56,197.67,197.39,197.65,1724.0,197.56,197.67,197.39,197.65,1724.0
2025-06-12 11:05:00,197.7,197.87,197.62,197.79,2934.0,197.7,197.87,197.62,197.79,2934.0
2025-06-12 11:10:00,197.78,198.05,197.7,197.87,4347.0,197.78,198.05,197.7,197.87,4347.0
2025-06-12 11:15:00,197.94,198.01,197.89,197.95,1900.0,197.94,198.01,197.89,197.95,1900.0
2025-06-12 11:20:00,197.89,197.89,197.34,197.43,4341.0,197.89,197.89,197.34,197.43,4341.0
2025-06-12 11:25:00,197.49,197.94,197.44,197.91,3679.0,197.49,197.94,197.44,197.91,3679.0
2025-06-12 11:30:00,197.91,198.04,197.89,197.97,1373.0,197.91,198.04,197.89,197.97,1373.0
2025-06-12 11:35:00,198.03,198.13,197.97,198.0,2737.0,198.03,198.13,197.97,198.0,2737.0
2025-06-12 11:40:00,198.08,198.14,197.93,197.94,3709.0,198.08,198.14,197.93,197.94,3709.0
2025-06-12 11:45:00,197.94,198.02,197.83,197.9,3451.0,197.94,198.02,197.83,197.9,3451.0
2025-06-12 11:50:00,197.97,198.24,197.96,198.19,5634.0,197.97,198.24,197.96,198.19,5634.0
2025-06-12 11:55:00,198.2,198.2,197.98,198.04,2689.0,198.2,198.2,197.98,198.04,2689.0
2025-06-12 12:00:00,198.03,198.03,197.8,197.83,2306.0,198.03,198.03,197.8,197.83,2306.0
2025-06-12 12:05:00,197.79,197.98,197.65,197.98,2866.0,197.79,197.98,197.65,197.98,2866.0
2025-06-12 12:10:00,198.1,198.24,198.07,198.24,2100.0,198.1,198.24,198.07,198.24,2100.0
2025-06-12 12:15:00,198.16,198.39,198.15,198.34,5409.0,198.16,198.39,198.15,198.34,5409.0
2025-06-12 12:20:00,198.36,198.6,198.3,198.41,32735.0,198.36,198.6,198.3,198.41,32735.0
2025-06-12 12:25:00,198.41,198.48,198.18,198.46,9885.0,198.41,198.48,198.18,198.46,9885.0
2025-06-12 12:30:00,198.46,198.52,198.26,198.51,6061.0,198.46,198.52,198.26,198.51,6061.0
2025-06-12 12:35:00,198.51,198.66,198.51,198.65,4735.0,198.51,198.66,198.51,198.65,4735.0
2025-06-12 12:40:00,198.66,198.88,198.5,198.87,5490.0,198.66,198.88,198.5,198.87,5490.0
2025-06-12 12:45:00,198.88,198.88,198.71,198.84,4592.0,198.88,198.88,198.71,198.84,4592.0
2025-06-12 12:50:00,198.8,198.82,198.63,198.76,3604.0,198.8,198.82,198.63,198.76,3604.0
2025-06-12 12:55:00,198.76,198.76,198.6,198.74,5618.0,198.76,198.76,198.6,198.74,5618.0
2025-06-12 13:00:00,198.72,199.03,198.71,199.0,6937.0,198.72,199.03,198.71,199.0,6937.0
2025-06-12 13:05:00,198.94,199.24,198.93,199.24,3639.0,198.94,199.24,198.93,199.24,3639.0
2025-06-12 13:10:00,199.25,199.25,199.09,199.24,2636.0,199.25,199.25,199.09,199.24,2636.0
2025-06-12 13:15:00,199.21,199.29,199.16,199.26,6540.0,199.21,199.29,199.16,199.26,6540.0
2025-06-12 13:20:00,199.25,199.32,199.2,199.32,2003.0,199.25,199.32,199.2,199.32,2003.0
2025-06-12 13:25:00,199.28,199.28,199.09,199.16,4018.0,199.28,199.28,199.09,199.16,4018.0
2025-06-12 13:30:00,199.27,199.45,199.22,199.45,1869.0,199.27,199.45,199.22,199.45,1869.0
2025-06-12 13:35:00,199.42,199.54,199.31,199.54,3517.0,199.42,199.54,199.31,199.54,3517.0
2025-06-12 13:40:00,199.46,199.53,199.44,199.48,1989.0,199.46,199.53,199.44,199.48,1989.0
2025-06-12 13:45:00,199.52,199.69,199.52,199.68,2049.0,199.52,199.69,199.52,199.68,2049.0
2025-06-12 13:50:00,199.6,199.71,199.6,199.71,500.0,199.6,199.71,199.6,199.71,500.0
2025-06-12 13:55:00,199.83,199.87,199.75,199.8,3796.0,199.83,199.87,199.75,199.8,3796.0
2025-06-12 14:00:00,199.84,199.9,199.75,199.9,3994.0,199.84,199.9,199.75,199.9,3994.0
2025-06-12 14:05:00,199.83,199.86,199.65,199.75,2900.0,199.83,199.86,199.65,199.75,2900.0
2025-06-12 14:10:00,199.75,199.84,199.74,199.75,2400.0,199.75,199.84,199.74,199.75,2400.0
2025-06-12 14:15:00,199.82,199.82,199.75,199.75,1100.0,199.82,199.82,199.75,199.75,1100.0
2025-06-12 14:20:00,199.83,199.88,199.74,199.81,3055.0,199.83,199.88,199.74,199.81,3055.0
2025-06-12 14:25:00,199.88,199.9,199.75,199.78,3486.0,199.88,199.9,199.75,199.78,3486.0
2025-06-12 14:30:00,199.81,199.97,199.73,199.97,2914.0,199.81,199.97,199.73,199.97,2914.0
2025-06-12 14:35:00,199.97,200.09,199.95,200.09,1819.0,199.97,200.09,199.95,200.09,1819.0
2025-06-12 14:40:00,200.09,200.14,200.01,200.08,3167.0,200.09,200.14,200.01,200.08,3167.0
2025-06-12 14:45:00,200.09,200.22,200.07,200.18,1100.0,200.09,200.22,200.07,200.18,1100.0
2025-06-12 14:50:00,200.25,200.25,200.1,200.23,5234.0,200.25,200.25,200.1,200.23,5234.0
2025-06-12 14:55:00,200.2,200.23,200.15,200.21,5080.0,200.2,200.23,200.15,200.21,5080.0
2025-06-12 15:00:00,200.21,200.3,200.15,200.27,7084.0,200.21,200.3,200.15,200.27,7084.0
2025-06-12 15:05:00,200.27,200.27,200.1,200.11,10222.0,200.27,200.27,200.1,200.11,10222.0
2025-06-12 15:10:00,200.09,200.17,200.04,200.08,3931.0,200.09,200.17,200.04,200.08,3931.0
2025-06-12 15:15:00,200.08,200.22,200.03,200.03,4848.0,200.08,200.22,200.03,200.03,4848.0
2025-06-12 15:20:00,200.04,200.18,200.03,200.14,5044.0,200.04,200.18,200.03,200.14,5044.0
2025-06-12 15:25:00,200.14,200.25,200.1,200.25,5801.0,200.14,200.25,200.1,200.25,5801.0
2025-06-12 15:30:00,200.23,200.36,200.16,200.25,17216.0,200.23,200.36,200.16,200.25,17216.0
2025-06-12 15:35:00,200.24,200.31,200.13,200.16,14443.0,200.24,200.31,200.13,200.16,14443.0
2025-06-12 15:40:00,200.15,200.22,200.07,200.07,14889.0,200.15,200.22,200.07,200.07,14889.0
2025-06-12 15:45:00,200.07,200.16,199.94,199.96,13535.0,200.07,200.16,199.94,199.96,13535.0
2025-06-12 15:50:00,199.93,200.3,199.86,200.09,18229.0,199.93,200.3,199.86,200.09,18229.0
2025-06-12 15:55:00,200.09,200.49,200.08,200.31,57796.0,200.09,200.49,200.08,200.31,57796.0
2025-06-13 09:30:00,200.39,201.61,199.81,200.58,25956.0,200.39,201.61,199.81,200.58,25956.0
2025-06-13 09:35:00,200.61,201.63,200.14,201.02,10597.0,200.61,201.63,200.14,201.02,10597.0
2025-06-13 09:40:00,201.19,201.19,200.71,200.94,6841.0,201.19,201.19,200.71,200.94,6841.0
2025-06-13 09:45:00,200.81,201.17,200.29,200.39,21720.0,200.81,201.17,200.29,200.39,21720.0
2025-06-13 09:50:00,200.02,200.02,199.3,199.3,3200.0,200.02,200.02,199.3,199.3,3200.0
2025-06-13 09:55:00,199.31,199.31,198.8,198.8,5800.0,199.31,199.31,198.8,198.8,5800.0
2025-06-13 10:00:00,199.08,199.58,198.99,199.25,10892.0,199.08,199.58,198.99,199.25,10892.0
2025-06-13 10:05:00,199.13,199.86,199.02,199.66,17619.0,199.13,199.86,199.02,199.66,17619.0
2025-06-13 10:10:00,199.86,199.9,199.33,199.33,4918.0,199.86,199.9,199.33,199.33,4918.0
2025-06-13 10:15:00,199.67,200.18,199.67,200.0,1306.0,199.67,200.18,199.67,200.0,1306.0
2025-06-13 10:20:00,199.97,200.39,199.97,200.33,2200.0,199.97,200.39,199.97,200.33,2200.0
2025-06-13 10:25:00,200.33,200.59,200.09,200.52,6225.0,200.33,200.59,200.09,200.52,6225.0
2025-06-13 10:30:00,200.47,200.51,200.08,200.5,7747.0,200.47,200.51,200.08,200.5,7747.0
2025-06-13 10:35:00,200.57,200.58,200.09,200.19,10209.0,200.57,200.58,200.09,200.19,10209.0
2025-06-13 10:40:00,200.23,200.24,199.94,200.02,3494.0,200.23,200.24,199.94,200.02,3494.0
2025-06-13 10:45:00,200.02,200.08,199.62,200.08,3733.0,200.02,200.08,199.62,200.08,3733.0
2025-06-13 10:50:00,200.07,200.49,200.02,200.36,3714.0,200.07,200.49,200.02,200.36,3714.0
2025-06-13 10:55:00,200.36,200.64,200.35,200.64,3288.0,200.36,200.64,200.35,200.64,3288.0
2025-06-13 11:00:00,200.58,200.72,200.51,200.65,1613.0,200.58,200.72,200.51,200.65,1613.0
2025-06-13 11:05:00,200.71,200.72,200.56,200.56,1442.0,200.71,200.72,200.56,200.56,1442.0
2025-06-13 11:10:00,200.71,200.96,200.7,200.88,2696.0,200.71,200.96,200.7,200.88,2696.0
2025-06-13 11:15:00,200.7,201.05,200.7,200.92,5842.0,200.7,201.05,200.7,200.92,5842.0
2025-06-13 11:20:00,201.05,201.1,200.7,200.84,7603.0,201.05,201.1,200.7,200.84,7603.0
2025-06-13 11:25:00,200.88,201.25,200.88,201.25,3052.0,200.88,201.25,200.88,201.25,3052.0
2025-06-13 11:30:00,201.26,201.36,201.08,201.08,4027.0,201.26,201.36,201.08,201.08,4027.0
2025-06-13 11:35:00,201.23,201.39,201.23,201.39,502.0,201.23,201.39,201.23,201.39,502.0
2025-06-13 11:40:00,201.3,201.46,201.3,201.46,1722.0,201.3,201.46,201.3,201.46,1722.0
2025-06-13 11:45:00,201.53,201.67,201.4,201.48,7267.0,201.53,201.67,201.4,201.48,7267.0
2025-06-13 11:50:00,201.46,201.46,201.37,201.44,1965.0,201.46,201.46,201.37,201.44,1965.0
2025-06-13 11:55:00,201.34,201.35,201.18,201.18,3240.0,201.34,201.35,201.18,201.18,3240.0
2025-06-13 12:00:00,201.08,201.16,200.87,200.93,2459.0,201.08,201.16,200.87,200.93,2459.0
2025-06-13 12:05:00,200.98,201.04,200.93,201.02,1840.0,200.98,201.04,200.93,201.02,1840.0
2025-06-13 12:10:00,201.03,201.12,200.99,201.03,2704.0,201.03,201.12,200.99,201.03,2704.0
2025-06-13 12:15:00,200.94,200.99,200.88,200.93,1812.0,200.94,200.99,200.88,200.93,1812.0
2025-06-13 12:20:00,201.03,201.15,200.83,200.83,2636.0,201.03,201.15,200.83,200.83,2636.0
2025-06-13 12:25:00,200.68,200.7,200.49,200.57,4600.0,200.68,200.7,200.49,200.57,4600.0
2025-06-13 12:30:00,200.57,200.58,200.38,200.49,8682.0,200.57,200.58,200.38,200.49,8682.0
2025-06-13 12:35:00,200.5,200.53,200.31,200.38,8527.0,200.5,200.53,200.31,200.38,8527.0
2025-06-13 12:40:00,200.41,200.41,200.25,200.33,2260.0,200.41,200.41,200.25,200.33,2260.0
2025-06-13 12:45:00,200.3,200.38,200.2,200.2,2443.0,200.3,200.38,200.2,200.2,2443.0
2025-06-13 12:50:00,200.29,200.58,200.29,200.47,1761.0,200.29,200.58,200.29,200.47,1761.0
2025-06-13 12:55:00,200.43,200.53,200.41,200.46,1523.0,200.43,200.53,200.41,200.46,1523.0
2025-06-13 13:00:00,200.46,200.49,200.39,200.45,2869.0,200.46,200.49,200.39,200.45,2869.0
2025-06-13 13:05:00,200.45,200.45,200.31,200.34,1809.0,200.45,200.45,200.31,200.34,1809.0
2025-06-13 13:10:00,200.27,200.27,200.03,200.05,9137.0,200.27,200.27,200.03,200.05,9137.0
2025-06-13 13:15:00,200.0,200.16,199.9,200.15,5600.0,200.0,200.16,199.9,200.15,5600.0
2025-06-13 13:20:00,200.14,200.18,200.07,200.13,3882.0,200.14,200.18,200.07,200.13,3882.0
2025-06-13 13:25:00,200.13,200.19,199.89,199.9,3139.0,200.13,200.19,199.89,199.9,3139.0
2025-06-13 13:30:00,199.89,200.08,199.89,199.98,4637.0,199.89,200.08,199.89,199.98,4637.0
2025-06-13 13:35:00,199.97,199.99,199.79,199.99,4800.0,199.97,199.99,199.79,199.99,4800.0
2025-06-13 13:40:00,199.89,200.11,199.78,199.8,7506.0,199.89,200.11,199.78,199.8,7506.0
2025-06-13 13:45:00,199.83,199.93,199.72,199.92,3212.0,199.83,199.93,199.72,199.92,3212.0
2025-06-13 13:50:00,199.81,199.94,199.8,199.87,2506.0,199.81,199.94,199.8,199.87,2506.0
2025-06-13 13:55:00,199.87,199.87,199.71,199.72,2937.0,199.87,199.87,199.71,199.72,2937.0
2025-06-13 14:00:00,199.71,199.87,199.54,199.54,5770.0,199.71,199.87,199.54,199.54,5770.0
2025-06-13 14:05:00,199.57,199.7,199.53,199.62,2692.0,199.57,199.7,199.53,199.62,2692.0
2025-06-13 14:10:00,199.63,199.7,199.52,199.69,5525.0,199.63,199.7,199.52,199.69,5525.0
2025-06-13 14:15:00,199.63,199.72,199.43,199.72,4779.0,199.63,199.72,199.43,199.72,4779.0
2025-06-13 14:20:00,199.72,199.74,199.42,199.5,2509.0,199.72,199.74,199.42,199.5,2509.0
2025-06-13 14:25:00,199.5,199.51,199.12,199.25,5713.0,199.5,199.51,199.12,199.25,5713.0
2025-06-13 14:30:00,199.24,199.24,198.94,199.01,4710.0,199.24,199.24,198.94,199.01,4710.0
2025-06-13 14:35:00,199.0,199.05,198.86,199.03,6361.0,199.0,199.05,198.86,199.03,6361.0
2025-06-13 14:40:00,199.03,199.15,199.0,199.05,8524.0,199.03,199.15,199.0,199.05,8524.0
2025-06-13 14:45:00,199.05,199.25,199.04,199.09,14658.0,199.05,199.25,199.04,199.09,14658.0
2025-06-13 14:50:00,199.09,199.27,199.01,199.27,7245.0,199.09,199.27,199.01,199.27,7245.0
2025-06-13 14:55:00,199.18,199.28,199.1,199.25,9098.0,199.18,199.28,199.1,199.25,9098.0
2025-06-13 15:00:00,199.24,199.32,199.0,199.28,6172.0,199.24,199.32,199.0,199.28,6172.0
2025-06-13 15:05:00,199.23,199.39,199.13,199.36,3906.0,199.23,199.39,199.13,199.36,3906.0
2025-06-13 15:10:00,199.36,199.49,199.35,199.47,3886.0,199.36,199.49,199.35,199.47,3886.0
2025-06-13 15:15:00,199.47,199.51,199.28,199.36,7873.0,199.47,199.51,199.28,199.36,7873.0
2025-06-13 15:20:00,199.37,199.46,199.33,199.44,4736.0,199.37,199.46,199.33,199.44,4736.0
2025-06-13 15:25:00,199.41,199.41,199.28,199.37,5289.0,199.41,199.41,199.28,199.37,5289.0
2025-06-13 15:30:00,199.31,199.45,199.25,199.3,6500.0,199.31,199.45,199.25,199.3,6500.0
2025-06-13 15:35:00,199.26,199.35,198.95,198.96,12779.0,199.26,199.35,198.95,198.96,12779.0
2025-06-13 15:40:00,198.91,199.05,198.76,198.88,10706.0,198.91,199.05,198.76,198.88,10706.0
2025-06-13 15:45:00,198.82,198.87,198.54,198.81,9232.0,198.82,198.87,198.54,198.81,9232.0
2025-06-13 15:50:00,198.74,198.93,198.48,198.63,15737.0,198.74,198.93,198.48,198.63,15737.0
2025-06-13 15:55:00,198.64,198.86,198.44,198.81,88603.0,198.64,198.86,198.44,198.81,88603.0
2025-06-16 09:30:00,199.5,200.13,199.47,200.13,7295.0,199.5,200.13,199.47,200.13,7295.0
2025-06-16 09:35:00,200.4,200.45,200.02,200.08,1925.0,200.4,200.45,200.02,200.08,1925.0
2025-06-16 09:40:00,200.15,200.3,199.79,199.8,2981.0,200.15,200.3,199.79,199.8,2981.0
2025-06-16 09:45:00,199.91,199.92,199.58,199.62,4941.0,199.91,199.92,199.58,199.62,4941.0
2025-06-16 09:50:00,199.56,200.76,199.47,200.75,3063.0,199.56,200.76,199.47,200.75,3063.0
2025-06-16 09:55:00,200.57,200.75,200.27,200.57,3132.0,200.57,200.75,200.27,200.57,3132.0
2025-06-16 10:00:00,200.66,201.27,200.55,201.27,5634.0,200.66,201.27,200.55,201.27,5634.0
2025-06-16 10:05:00,201.29,201.72,200.25,200.7,10985.0,201.29,201.72,200.25,200.7,10985.0
2025-06-16 10:10:00,200.53,200.68,200.35,200.42,1439.0,200.53,200.68,200.35,200.42,1439.0
2025-06-16 10:15:00,200.24,200.53,200.05,200.51,2883.0,200.24,200.53,200.05,200.51,2883.0
2025-06-16 10:20:00,200.37,200.92,200.37,200.86,2134.0,200.37,200.92,200.37,200.86,2134.0
2025-06-16 10:25:00,201.05,201.06,200.72,200.87,7037.0,201.05,201.06,200.72,200.87,7037.0
2025-06-16 10:30:00,201.14,201.43,201.0,201.43,2100.0,201.14,201.43,201.0,201.43,2100.0
2025-06-16 10:35:00,201.33,201.33,201.06,201.11,8246.0,201.33,201.33,201.06,201.11,8246.0
2025-06-16 10:40:00,201.11,201.3,200.84,201.22,17139.0,201.11,201.3,200.84,201.22,17139.0
2025-06-16 10:45:00,201.35,201.35,201.15,201.21,2309.0,201.35,201.35,201.15,201.21,2309.0
2025-06-16 10:50:00,201.21,201.32,201.14,201.14,2142.0,201.21,201.32,201.14,201.14,2142.0
2025-06-16 10:55:00,201.23,201.31,201.17,201.18,4890.0,201.23,201.31,201.17,201.18,4890.0
2025-06-16 11:00:00,201.21,201.37,201.07,201.07,3017.0,201.21,201.37,201.07,201.07,3017.0
2025-06-16 11:05:00,201.07,201.12,200.86,200.95,3728.0,201.07,201.12,200.86,200.95,3728.0
2025-06-16 11:10:00,200.94,201.05,200.89,201.01,5439.0,200.94,201.05,200.89,201.01,5439.0
2025-06-16 11:15:00,201.1,201.35,201.09,201.3,4540.0,201.1,201.35,201.09,201.3,4540.0
2025-06-16 11:20:00,201.3,201.51,201.25,201.25,4834.0,201.3,201.51,201.25,201.25,4834.0
2025-06-16 11:25:00,201.24,201.54,201.2,201.47,3328.0,201.24,201.54,201.2,201.47,3328.0
2025-06-16 11:30:00,201.46,201.47,201.34,201.41,2824.0,201.46,201.47,201.34,201.41,2824.0
2025-06-16 11:35:00,201.39,201.7,201.38,201.69,3742.0,201.39,201.7,201.38,201.69,3742.0
2025-06-16 11:40:00,201.68,201.85,201.56,201.56,2972.0,201.68,201.85,201.56,201.56,2972.0
2025-06-16 11:45:00,201.52,201.52,201.2,201.2,2642.0,201.52,201.52,201.2,201.2,2642.0
2025-06-16 11:50:00,201.25,201.26,201.09,201.09,1967.0,201.25,201.26,201.09,201.09,1967.0
2025-06-16 11:55:00,201.24,201.29,201.13,201.2,2853.0,201.24,201.29,201.13,201.2,2853.0
2025-06-16 12:00:00,201.21,201.28,200.57,200.57,4491.0,201.21,201.28,200.57,200.57,4491.0
2025-06-16 12:05:00,200.69,200.71,200.44,200.54,3079.0,200.69,200.71,200.44,200.54,3079.0
2025-06-16 12:10:00,200.63,200.8,200.57,200.62,6917.0,200.63,200.8,200.57,200.62,6917.0
2025-06-16 12:15:00,200.62,200.76,200.52,200.73,5885.0,200.62,200.76,200.52,200.73,5885.0
2025-06-16 12:20:00,200.75,200.95,200.75,200.88,3005.0,200.75,200.95,200.75,200.88,3005.0
2025-06-16 12:25:00,200.84,200.84,200.59,200.68,1528.0,200.84,200.84,200.59,200.68,1528.0
2025-06-16 12:30:00,200.68,200.75,200.67,200.75,1994.0,200.68,200.75,200.67,200.75,1994.0
2025-06-16 12:35:00,200.72,200.73,200.58,200.59,2387.0,200.72,200.73,200.58,200.59,2387.0
2025-06-16 12:40:00,200.58,200.69,200.5,200.53,4577.0,200.58,200.69,200.5,200.53,4577.0
2025-06-16 12:45:00,200.54,200.76,200.54,200.69,1220.0,200.54,200.76,200.54,200.69,1220.0
2025-06-16 12:50:00,200.55,200.63,200.55,200.62,885.0,200.55,200.63,200.55,200.62,885.0
2025-06-16 12:55:00,200.62,200.62,200.29,200.29,4092.0,200.62,200.62,200.29,200.29,4092.0
2025-06-16 13:00:00,200.25,200.25,199.85,199.9,5523.0,200.25,200.25,199.85,199.9,5523.0
2025-06-16 13:05:00,199.83,200.13,199.83,200.06,1348.0,199.83,200.13,199.83,200.06,1348.0
2025-06-16 13:10:00,200.11,200.12,200.0,200.0,2756.0,200.11,200.12,200.0,200.0,2756.0
2025-06-16 13:15:00,200.0,200.01,199.89,199.96,2201.0,200.0,200.01,199.89,199.96,2201.0
2025-06-16 13:20:00,199.9,199.9,199.7,199.8,2794.0,199.9,199.9,199.7,199.8,2794.0
2025-06-16 13:25:00,199.88,200.16,199.88,200.16,2781.0,199.88,200.16,199.88,200.16,2781.0
2025-06-16 13:30:00,200.23,200.34,200.21,200.22,3504.0,200.23,200.34,200.21,200.22,3504.0
2025-06-16 13:35:00,200.29,200.37,200.11,200.17,4072.0,200.29,200.37,200.11,200.17,4072.0
2025-06-16 13:40:00,200.06,200.16,200.06,200.1,800.0,200.06,200.16,200.06,200.1,800.0
2025-06-16 13:45:00,200.05,200.05,199.53,199.6,7703.0,200.05,200.05,199.53,199.6,7703.0
2025-06-16 13:50:00,199.6,199.73,199.52,199.63,4655.0,199.6,199.73,199.52,199.63,4655.0
2025-06-16 13:55:00,199.67,199.73,199.63,199.66,3104.0,199.67,199.73,199.63,199.66,3104.0
2025-06-16 14:00:00,199.7,199.94,199.7,199.94,1481.0,199.7,199.94,199.7,199.94,1481.0
2025-06-16 14:05:00,199.98,200.06,199.9,199.99,1220.0,199.98,200.06,199.9,199.99,1220.0
2025-06-16 14:10:00,200.06,200.21,200.01,200.09,7841.0,200.06,200.21,200.01,200.09,7841.0
2025-06-16 14:15:00,200.2,200.2,200.05,200.06,1323.0,200.2,200.2,200.05,200.06,1323.0
2025-06-16 14:20:00,200.01,200.03,199.95,200.03,1703.0,200.01,200.03,199.95,200.03,1703.0
2025-06-16 14:25:00,200.03,200.03,199.92,199.96,1215.0,200.03,200.03,199.92,199.96,1215.0
2025-06-16 14:30:00,199.96,200.06,199.92,200.0,2785.0,199.96,200.06,199.92,200.0,2785.0
2025-06-16 14:35:00,199.98,200.05,199.9,200.05,2007.0,199.98,200.05,199.9,200.05,2007.0
2025-06-16 14:40:00,200.05,200.14,200.04,200.1,1382.0,200.05,200.14,200.04,200.1,1382.0
2025-06-16 14:45:00,200.15,200.15,200.08,200.11,815.0,200.15,200.15,200.08,200.11,815.0
2025-06-16 14:50:00,200.12,200.17,200.05,200.09,3404.0,200.12,200.17,200.05,200.09,3404.0
2025-06-16 14:55:00,200.08,200.08,199.87,199.87,3410.0,200.08,200.08,199.87,199.87,3410.0
2025-06-16 15:00:00,199.81,199.84,199.73,199.75,701.0,199.81,199.84,199.73,199.75,701.0
2025-06-16 15:05:00,199.73,199.79,199.66,199.79,3533.0,199.73,199.79,199.66,199.79,3533.0
2025-06-16 15:10:00,199.78,199.82,199.6,199.65,4100.0,199.78,199.82,199.6,199.65,4100.0
2025-06-16 15:15:00,199.65,199.65,199.48,199.48,4931.0,199.65,199.65,199.48,199.48,4931.0
2025-06-16 15:20:00,199.48,199.59,199.38,199.46,4950.0,199.48,199.59,199.38,199.46,4950.0
2025-06-16 15:25:00,199.45,199.58,199.35,199.36,4421.0,199.45,199.58,199.35,199.36,4421.0
2025-06-16 15:30:00,199.34,199.39,199.15,199.28,3907.0,199.34,199.39,199.15,199.28,3907.0
2025-06-16 15:35:00,199.34,199.56,199.34,199.52,3473.0,199.34,199.56,199.34,199.52,3473.0
2025-06-16 15:40:00,199.45,199.48,199.38,199.46,4719.0,199.45,199.48,199.38,199.46,4719.0
2025-06-16 15:45:00,199.48,199.59,199.41,199.41,5497.0,199.48,199.59,199.41,199.41,5497.0
2025-06-16 15:50:00,199.45,199.82,199.33,199.82,11656.0,199.45,199.82,199.33,199.82,11656.0
2025-06-16 15:55:00,199.82,199.82,199.17,199.61,52943.0,199.82,199.82,199.17,199.61,52943.0
2025-06-17 09:30:00,198.74,199.31,197.94,197.96,9306.0,198.74,199.31,197.94,197.96,9306.0
2025-06-17 09:35:00,198.15,198.56,197.46,198.42,2764.0,198.15,198.56,197.46,198.42,2764.0
2025-06-17 09:40:00,198.66,199.37,198.64,199.08,3645.0,198.66,199.37,198.64,199.08,3645.0
2025-06-17 09:45:00,199.02,199.1,198.15,198.18,5536.0,199.02,199.1,198.15,198.18,5536.0
2025-06-17 09:50:00,198.61,198.7,198.37,198.67,1660.0,198.61,198.7,198.37,198.67,1660.0
2025-06-17 09:55:00,198.6,198.68,198.16,198.18,4163.0,198.6,198.68,198.16,198.18,4163.0
2025-06-17 10:00:00,198.4,198.94,198.4,198.59,3624.0,198.4,198.94,198.4,198.59,3624.0
2025-06-17 10:05:00,198.59,198.89,198.59,198.75,3214.0,198.59,198.89,198.59,198.75,3214.0
2025-06-17 10:10:00,198.89,198.9,198.59,198.65,2248.0,198.89,198.9,198.59,198.65,2248.0
2025-06-17 10:15:00,198.5,198.65,198.43,198.65,3735.0,198.5,198.65,198.43,198.65,3735.0
2025-06-17 10:20:00,198.77,198.87,198.6,198.63,2768.0,198.77,198.87,198.6,198.63,2768.0
2025-06-17 10:25:00,198.55,198.64,198.23,198.64,1185.0,198.55,198.64,198.23,198.64,1185.0
2025-06-17 10:30:00,198.63,198.8,198.5,198.53,2142.0,198.63,198.8,198.5,198.53,2142.0
2025-06-17 10:35:00,198.44,198.6,198.38,198.52,4228.0,198.44,198.6,198.38,198.52,4228.0
2025-06-17 10:40:00,198.52,198.6,198.02,198.02,3855.0,198.52,198.6,198.02,198.02,3855.0
2025-06-17 10:45:00,198.12,198.42,198.1,198.25,800.0,198.12,198.42,198.1,198.25,800.0
2025-06-17 10:50:00,198.25,198.41,198.02,198.3,7127.0,198.25,198.41,198.02,198.3,7127.0
2025-06-17 10:55:00,198.31,198.34,198.23,198.31,3557.0,198.31,198.34,198.23,198.31,3557.0
2025-06-17 11:00:00,198.32,198.33,198.15,198.31,3844.0,198.32,198.33,198.15,198.31,3844.0
2025-06-17 11:05:00,198.35,198.41,198.21,198.22,1126.0,198.35,198.41,198.21,198.22,1126.0
2025-06-17 11:10:00,198.32,198.32,198.15,198.16,1916.0,198.32,198.32,198.15,198.16,1916.0
2025-06-17 11:15:00,198.3,198.3,198.12,198.28,2536.0,198.3,198.3,198.12,198.28,2536.0
2025-06-17 11:20:00,198.23,198.24,198.23,198.24,402.0,198.23,198.24,198.23,198.24,402.0
2025-06-17 11:25:00,198.24,198.24,197.86,197.89,10384.0,198.24,198.24,197.86,197.89,10384.0
2025-06-17 11:30:00,197.95,198.05,197.62,197.72,6780.0,197.95,198.05,197.62,197.72,6780.0
2025-06-17 11:35:00,197.7,197.8,197.64,197.8,3438.0,197.7,197.8,197.64,197.8,3438.0
2025-06-17 11:40:00,197.81,198.03,197.8,197.93,1207.0,197.81,198.03,197.8,197.93,1207.0
2025-06-17 11:45:00,197.95,197.95,197.8,197.93,1630.0,197.95,197.95,197.8,197.93,1630.0
2025-06-17 11:50:00,197.96,197.96,197.7,197.7,3908.0,197.96,197.96,197.7,197.7,3908.0
2025-06-17 11:55:00,197.72,197.72,197.52,197.52,1438.0,197.72,197.72,197.52,197.52,1438.0
2025-06-17 12:00:00,197.59,197.67,197.59,197.6,2899.0,197.59,197.67,197.59,197.6,2899.0
2025-06-17 12:05:00,197.58,197.58,197.31,197.37,3001.0,197.58,197.58,197.31,197.37,3001.0
2025-06-17 12:10:00,197.39,197.59,197.38,197.58,1276.0,197.39,197.59,197.38,197.58,1276.0
2025-06-17 12:15:00,197.69,197.72,197.64,197.72,2386.0,197.69,197.72,197.64,197.72,2386.0
2025-06-17 12:20:00,197.75,197.75,197.56,197.61,3135.0,197.75,197.75,197.56,197.61,3135.0
2025-06-17 12:25:00,197.71,197.83,197.71,197.83,494.0,197.71,197.83,197.71,197.83,494.0
2025-06-17 12:30:00,197.85,198.08,197.85,198.08,897.0,197.85,198.08,197.85,198.08,897.0
2025-06-17 12:35:00,198.03,198.14,197.93,197.93,3668.0,198.03,198.14,197.93,197.93,3668.0
2025-06-17 12:40:00,197.9,198.07,197.85,197.85,1566.0,197.9,198.07,197.85,197.85,1566.0
2025-06-17 12:45:00,197.92,198.14,197.92,198.14,1112.0,197.92,198.14,197.92,198.14,1112.0
2025-06-17 12:50:00,198.15,198.29,198.15,198.29,1042.0,198.15,198.29,198.15,198.29,1042.0
2025-06-17 12:55:00,198.31,198.32,198.13,198.18,2373.0,198.31,198.32,198.13,198.18,2373.0
2025-06-17 13:00:00,198.28,198.52,198.28,198.52,1394.0,198.28,198.52,198.28,198.52,1394.0
2025-06-17 13:05:00,198.33,198.49,198.29,198.37,970.0,198.33,198.49,198.29,198.37,970.0
2025-06-17 13:10:00,198.32,198.32,198.02,198.06,1831.0,198.32,198.32,198.02,198.06,1831.0
2025-06-17 13:15:00,198.1,198.13,197.94,197.94,2500.0,198.1,198.13,197.94,197.94,2500.0
2025-06-17 13:20:00,197.9,198.0,197.76,197.76,1990.0,197.9,198.0,197.76,197.76,1990.0
2025-06-17 13:25:00,197.7,197.7,197.54,197.54,903.0,197.7,197.7,197.54,197.54,903.0
2025-06-17 13:30:00,197.49,197.57,197.4,197.55,4043.0,197.49,197.57,197.4,197.55,4043.0
2025-06-17 13:35:00,197.57,197.68,197.57,197.66,1077.0,197.57,197.68,197.57,197.66,1077.0
2025-06-17 13:40:00,197.68,197.73,197.22,197.22,3801.0,197.68,197.73,197.22,197.22,3801.0
2025-06-17 13:45:00,197.13,197.26,197.04,197.1,4184.0,197.13,197.26,197.04,197.1,4184.0
2025-06-17 13:50:00,197.09,197.27,197.0,197.27,8935.0,197.09,197.27,197.0,197.27,8935.0
2025-06-17 13:55:00,197.32,197.53,197.27,197.51,5594.0,197.32,197.53,197.27,197.51,5594.0
2025-06-17 14:00:00,197.45,197.45,197.08,197.09,6850.0,197.45,197.45,197.08,197.09,6850.0
2025-06-17 14:05:00,197.09,197.26,197.04,197.17,4273.0,197.09,197.26,197.04,197.17,4273.0
2025-06-17 14:10:00,197.08,197.4,197.08,197.32,10486.0,197.08,197.4,197.08,197.32,10486.0
2025-06-17 14:15:00,197.34,197.52,197.28,197.52,5120.0,197.34,197.52,197.28,197.52,5120.0
2025-06-17 14:20:00,197.42,197.49,197.34,197.45,5642.0,197.42,197.49,197.34,197.45,5642.0
2025-06-17 14:25:00,197.36,197.77,197.36,197.77,4476.0,197.36,197.77,197.36,197.77,4476.0
2025-06-17 14:30:00,197.77,197.77,197.51,197.69,1559.0,197.77,197.77,197.51,197.69,1559.0
2025-06-17 14:35:00,197.77,197.87,197.52,197.57,6743.0,197.77,197.87,197.52,197.57,6743.0
2025-06-17 14:40:00,197.49,197.6,197.45,197.59,1863.0,197.49,197.6,197.45,197.59,1863.0
2025-06-17 14:45:00,197.53,197.73,197.53,197.62,3656.0,197.53,197.73,197.53,197.62,3656.0
2025-06-17 14:50:00,197.59,197.66,197.55,197.65,5809.0,197.59,197.66,197.55,197.65,5809.0
2025-06-17 14:55:00,197.71,198.0,197.71,197.85,12355.0,197.71,198.0,197.71,197.85,12355.0
2025-06-17 15:00:00,197.76,197.88,197.76,197.85,1233.0,197.76,197.88,197.76,197.85,1233.0
2025-06-17 15:05:00,197.84,198.03,197.83,198.03,2237.0,197.84,198.03,197.83,198.03,2237.0
2025-06-17 15:10:00,198.02,198.1,197.93,197.93,14219.0,198.02,198.1,197.93,197.93,14219.0
2025-06-17 15:15:00,197.97,198.01,197.95,197.99,4855.0,197.97,198.01,197.95,197.99,4855.0
2025-06-17 15:20:00,198.01,198.38,197.95,198.36,11048.0,198.01,198.38,197.95,198.36,11048.0
2025-06-17 15:25:00,198.36,198.5,198.35,198.4,7799.0,198.36,198.5,198.35,198.4,7799.0
2025-06-17 15:30:00,198.33,198.41,198.27,198.34,5994.0,198.33,198.41,198.27,198.34,5994.0
2025-06-17 15:35:00,198.37,198.55,198.32,198.32,5803.0,198.37,198.55,198.32,198.32,5803.0
2025-06-17 15:40:00,198.28,198.31,198.06,198.13,5198.0,198.28,198.31,198.06,198.13,5198.0
2025-06-17 15:45:00,198.2,198.45,198.12,198.27,30174.0,198.2,198.45,198.12,198.27,30174.0
2025-06-17 15:50:00,198.31,198.56,198.21,198.21,27129.0,198.31,198.56,198.21,198.21,27129.0
2025-06-17 15:55:00,198.18,198.38,198.06,198.21,47495.0,198.18,198.38,198.06,198.21,47495.0
2025-06-18 09:30:00,195.45,196.73,194.41,196.43,58082.0,195.45,196.73,194.41,196.43,58082.0
2025-06-18 09:35:00,196.0,196.29,194.75,195.7,21445.0,196.0,196.29,194.75,195.7,21445.0
2025-06-18 09:40:00,196.0,196.12,194.77,194.77,21919.0,196.0,196.12,194.77,194.77,21919.0
2025-06-18 09:45:00,194.63,195.5,194.04,195.02,25562.0,194.63,195.5,194.04,195.02,25562.0
2025-06-18 09:50:00,195.08,195.24,194.43,195.13,10620.0,195.08,195.24,194.43,195.13,10620.0
2025-06-18 09:55:00,195.1,195.44,194.77,195.03,11107.0,195.1,195.44,194.77,195.03,11107.0
2025-06-18 10:00:00,195.17,195.17,194.68,194.81,7888.0,195.17,195.17,194.68,194.81,7888.0
2025-06-18 10:05:00,194.95,195.6,194.95,195.6,13681.0,194.95,195.6,194.95,195.6,13681.0
2025-06-18 10:10:00,195.45,195.46,194.08,194.7,11238.0,195.45,195.46,194.08,194.7,11238.0
2025-06-18 10:15:00,194.86,194.98,194.2,194.27,27089.0,194.86,194.98,194.2,194.27,27089.0
2025-06-18 10:20:00,194.25,194.53,194.19,194.26,9225.0,194.25,194.53,194.19,194.26,9225.0
2025-06-18 10:25:00,194.3,194.56,194.08,194.16,8434.0,194.3,194.56,194.08,194.16,8434.0
2025-06-18 10:30:00,194.14,194.51,194.0,194.46,7808.0,194.14,194.51,194.0,194.46,7808.0
2025-06-18 10:35:00,194.45,194.74,194.15,194.69,15726.0,194.45,194.74,194.15,194.69,15726.0
2025-06-18 10:40:00,194.72,194.9,194.48,194.52,15924.0,194.72,194.9,194.48,194.52,15924.0
2025-06-18 10:45:00,194.57,194.65,194.46,194.58,8858.0,194.57,194.65,194.46,194.58,8858.0
2025-06-18 10:50:00,194.5,194.51,193.37,193.52,29490.0,194.5,194.51,193.37,193.52,29490.0
2025-06-18 10:55:00,193.44,193.44,192.38,192.66,23765.0,193.44,193.44,192.38,192.66,23765.0
2025-06-18 11:00:00,192.68,193.18,192.32,192.65,14099.0,192.68,193.18,192.32,192.65,14099.0
2025-06-18 11:05:00,192.68,193.24,192.37,192.96,22047.0,192.68,193.24,192.37,192.96,22047.0
2025-06-18 11:10:00,192.93,193.37,192.72,192.87,14547.0,192.93,193.37,192.72,192.87,14547.0
2025-06-18 11:15:00,192.76,192.9,192.23,192.45,14951.0,192.76,192.9,192.23,192.45,14951.0
2025-06-18 11:20:00,192.49,192.67,191.99,192.06,10924.0,192.49,192.67,191.99,192.06,10924.0
2025-06-18 11:25:00,192.1,192.1,191.7,191.79,9932.0,192.1,192.1,191.7,191.79,9932.0
2025-06-18 11:30:00,191.79,191.79,191.13,191.54,18124.0,191.79,191.79,191.13,191.54,18124.0
2025-06-18 11:35:00,191.39,191.5,191.15,191.4,14494.0,191.39,191.5,191.15,191.4,14494.0
2025-06-18 11:40:00,191.32,191.49,191.0,191.18,13779.0,191.32,191.49,191.0,191.18,13779.0
2025-06-18 11:45:00,191.17,192.1,191.1,192.09,13920.0,191.17,192.1,191.1,192.09,13920.0
2025-06-18 11:50:00,191.99,192.37,191.85,192.37,21303.0,191.99,192.37,191.85,192.37,21303.0
2025-06-18 11:55:00,192.39,192.92,192.38,192.88,33904.0,192.39,192.92,192.38,192.88,33904.0
2025-06-18 12:00:00,192.82,193.36,192.64,193.0,20090.0,192.82,193.36,192.64,193.0,20090.0
2025-06-18 12:05:00,193.14,193.28,192.92,193.13,12009.0,193.14,193.28,192.92,193.13,12009.0
2025-06-18 12:10:00,193.14,194.04,193.09,194.04,23031.0,193.14,194.04,193.09,194.04,23031.0
2025-06-18 12:15:00,194.04,194.04,193.87,194.0,6455.0,194.04,194.04,193.87,194.0,6455.0
2025-06-18 12:20:00,193.97,194.35,193.97,194.35,16396.0,193.97,194.35,193.97,194.35,16396.0
2025-06-18 12:25:00,194.28,194.56,194.07,194.45,24198.0,194.28,194.56,194.07,194.45,24198.0
2025-06-18 12:30:00,194.55,194.97,194.55,194.85,25727.0,194.55,194.97,194.55,194.85,25727.0
2025-06-18 12:35:00,194.84,194.87,194.63,194.78,10540.0,194.84,194.87,194.63,194.78,10540.0
2025-06-18 12:40:00,194.76,194.89,194.47,194.87,13718.0,194.76,194.89,194.47,194.87,13718.0
2025-06-18 12:45:00,194.99,195.08,194.9,195.07,5004.0,194.99,195.08,194.9,195.07,5004.0
2025-06-18 12:50:00,195.17,195.54,195.14,195.48,27204.0,195.17,195.54,195.14,195.48,27204.0
2025-06-18 12:55:00,195.55,195.58,195.28,195.35,22279.0,195.55,195.58,195.28,195.35,22279.0
2025-06-18 13:00:00,195.38,195.85,195.35,195.77,9855.0,195.38,195.85,195.35,195.77,9855.0
2025-06-18 13:05:00,195.8,195.89,195.69,195.87,4051.0,195.8,195.89,195.69,195.87,4051.0
2025-06-18 13:10:00,195.87,195.91,195.71,195.78,7856.0,195.87,195.91,195.71,195.78,7856.0
2025-06-18 13:15:00,195.78,195.93,195.72,195.83,2936.0,195.78,195.93,195.72,195.83,2936.0
2025-06-18 13:20:00,195.84,195.84,195.48,195.57,23555.0,195.84,195.84,195.48,195.57,23555.0
2025-06-18 13:25:00,195.73,195.94,195.57,195.93,4183.0,195.73,195.94,195.57,195.93,4183.0
2025-06-18 13:30:00,195.99,196.0,195.54,195.89,10159.0,195.99,196.0,195.54,195.89,10159.0
2025-06-18 13:35:00,195.9,195.92,195.72,195.72,7031.0,195.9,195.92,195.72,195.72,7031.0
2025-06-18 13:40:00,195.73,195.73,195.47,195.5,7075.0,195.73,195.73,195.47,195.5,7075.0
2025-06-18 13:45:00,195.55,195.81,195.41,195.75,8291.0,195.55,195.81,195.41,195.75,8291.0
2025-06-18 13:50:00,195.73,195.77,195.54,195.64,10033.0,195.73,195.77,195.54,195.64,10033.0
2025-06-18 13:55:00,195.69,195.69,195.45,195.45,4102.0,195.69,195.69,195.45,195.45,4102.0
2025-06-18 14:00:00,195.45,195.7,195.23,195.23,13672.0,195.45,195.7,195.23,195.23,13672.0
2025-06-18 14:05:00,195.3,195.4,195.23,195.3,13810.0,195.3,195.4,195.23,195.3,13810.0
2025-06-18 14:10:00,195.29,195.67,195.29,195.61,6551.0,195.29,195.67,195.29,195.61,6551.0
2025-06-18 14:15:00,195.6,195.6,195.26,195.38,15793.0,195.6,195.6,195.26,195.38,15793.0
2025-06-18 14:20:00,195.25,195.34,194.88,195.24,7250.0,195.25,195.34,194.88,195.24,7250.0
2025-06-18 14:25:00,195.21,195.32,195.14,195.3,3987.0,195.21,195.32,195.14,195.3,3987.0
2025-06-18 14:30:00,195.3,195.7,195.3,195.46,9349.0,195.3,195.7,195.3,195.46,9349.0
2025-06-18 14:35:00,195.45,195.62,195.14,195.61,15649.0,195.45,195.62,195.14,195.61,15649.0
2025-06-18 14:40:00,195.54,196.0,195.54,195.97,12428.0,195.54,196.0,195.54,195.97,12428.0
2025-06-18 14:45:00,195.93,195.93,195.47,195.73,15088.0,195.93,195.93,195.47,195.73,15088.0
2025-06-18 14:50:00,195.73,195.97,195.68,195.8,9505.0,195.73,195.97,195.68,195.8,9505.0
2025-06-18 14:55:00,195.85,195.91,195.55,195.74,20095.0,195.85,195.91,195.55,195.74,20095.0
2025-06-18 15:00:00,195.62,195.62,195.23,195.34,11879.0,195.62,195.62,195.23,195.34,11879.0
2025-06-18 15:05:00,195.39,195.41,195.07,195.07,7339.0,195.39,195.41,195.07,195.07,7339.0
2025-06-18 15:10:00,195.0,195.17,194.72,194.92,18484.0,195.0,195.17,194.72,194.92,18484.0
2025-06-18 15:15:00,194.98,195.28,194.9,195.24,13869.0,194.98,195.28,194.9,195.24,13869.0
2025-06-18 15:20:00,195.16,195.53,194.96,195.0,37621.0,195.16,195.53,194.96,195.0,37621.0
2025-06-18 15:25:00,194.95,195.02,194.45,194.53,40741.0,194.95,195.02,194.45,194.53,40741.0
2025-06-18 15:30:00,194.52,194.61,194.01,194.02,21101.0,194.52,194.61,194.01,194.02,21101.0
2025-06-18 15:35:00,194.02,195.37,194.01,194.95,37587.0,194.02,195.37,194.01,194.95,37587.0
2025-06-18 15:40:00,195.03,195.33,194.96,195.28,35013.0,195.03,195.33,194.96,195.28,35013.0
2025-06-18 15:45:00,195.36,195.52,195.1,195.2,42455.0,195.36,195.52,195.1,195.2,42455.0
2025-06-18 15:50:00,195.1,195.62,195.1,195.35,56706.0,195.1,195.62,195.1,195.35,56706.0
2025-06-18 15:55:00,195.35,195.86,195.32,195.69,203739.0,195.35,195.86,195.32,195.69,203739.0
2025-06-20 09:30:00,196.07,197.11,196.07,196.4,233192.0,196.07,197.11,196.07,196.4,233192.0
2025-06-20 09:35:00,196.16,196.82,196.16,196.81,6649.0,196.16,196.82,196.16,196.81,6649.0
2025-06-20 09:40:00,196.82,197.2,196.8,197.08,1338.0,196.82,197.2,196.8,197.08,1338.0
2025-06-20 09:45:00,196.92,197.24,196.14,196.15,6834.0,196.92,197.24,196.14,196.15,6834.0
2025-06-20 09:50:00,196.15,196.73,195.87,196.72,9053.0,196.15,196.73,195.87,196.72,9053.0
2025-06-20 09:55:00,196.85,196.94,196.53,196.53,2147.0,196.85,196.94,196.53,196.53,2147.0
2025-06-20 10:00:00,196.7,196.89,196.56,196.8,4540.0,196.7,196.89,196.56,196.8,4540.0
2025-06-20 10:05:00,196.79,196.88,196.36,196.88,14791.0,196.79,196.88,196.36,196.88,14791.0
2025-06-20 10:10:00,196.79,196.9,196.71,196.82,5391.0,196.79,196.9,196.71,196.82,5391.0
2025-06-20 10:15:00,196.78,197.0,196.77,196.89,14693.0,196.78,197.0,196.77,196.89,14693.0
2025-06-20 10:20:00,196.93,196.93,196.53,196.53,6390.0,196.93,196.93,196.53,196.53,6390.0
2025-06-20 10:25:00,196.42,196.59,196.33,196.33,8307.0,196.42,196.59,196.33,196.33,8307.0
2025-06-20 10:30:00,196.42,197.06,196.36,196.62,8266.0,196.42,197.06,196.36,196.62,8266.0
2025-06-20 10:35:00,196.62,196.63,196.49,196.56,2310.0,196.62,196.63,196.49,196.56,2310.0
2025-06-20 10:40:00,196.56,196.72,196.29,196.71,12396.0,196.56,196.72,196.29,196.71,12396.0
2025-06-20 10:45:00,196.73,196.95,196.67,196.95,11473.0,196.73,196.95,196.67,196.95,11473.0
2025-06-20 10:50:00,196.98,197.68,196.88,197.68,7125.0,196.98,197.68,196.88,197.68,7125.0
2025-06-20 10:55:00,197.4,197.76,197.38,197.76,7112.0,197.4,197.76,197.38,197.76,7112.0
2025-06-20 11:00:00,197.68,198.14,197.67,198.14,8247.0,197.68,198.14,197.67,198.14,8247.0
2025-06-20 11:05:00,198.07,198.25,198.01,198.17,6741.0,198.07,198.25,198.01,198.17,6741.0
2025-06-20 11:10:00,198.21,198.32,197.99,198.15,7390.0,198.21,198.32,197.99,198.15,7390.0
2025-06-20 11:15:00,198.16,198.41,197.99,198.0,5085.0,198.16,198.41,197.99,198.0,5085.0
2025-06-20 11:20:00,197.93,198.01,197.89,198.01,3111.0,197.93,198.01,197.89,198.01,3111.0
2025-06-20 11:25:00,198.0,198.01,197.71,197.71,3716.0,198.0,198.01,197.71,197.71,3716.0
2025-06-20 11:30:00,197.83,197.99,197.8,197.94,3557.0,197.83,197.99,197.8,197.94,3557.0
2025-06-20 11:35:00,197.94,197.94,197.56,197.72,8742.0,197.94,197.94,197.56,197.72,8742.0
2025-06-20 11:40:00,197.88,197.88,197.62,197.71,1568.0,197.88,197.88,197.62,197.71,1568.0
2025-06-20 11:45:00,197.65,197.74,197.64,197.67,1918.0,197.65,197.74,197.64,197.67,1918.0
2025-06-20 11:50:00,197.57,197.62,197.43,197.56,5575.0,197.57,197.62,197.43,197.56,5575.0
2025-06-20 11:55:00,197.44,197.45,196.96,196.96,2320.0,197.44,197.45,196.96,196.96,2320.0
2025-06-20 12:00:00,196.96,196.96,196.61,196.62,3983.0,196.96,196.96,196.61,196.62,3983.0
2025-06-20 12:05:00,196.73,196.75,196.52,196.6,3598.0,196.73,196.75,196.52,196.6,3598.0
2025-06-20 12:10:00,196.49,196.93,196.48,196.49,4465.0,196.49,196.93,196.48,196.49,4465.0
2025-06-20 12:15:00,196.48,196.48,196.33,196.39,1709.0,196.48,196.48,196.33,196.39,1709.0
2025-06-20 12:20:00,196.32,196.72,196.31,196.72,8682.0,196.32,196.72,196.31,196.72,8682.0
2025-06-20 12:25:00,196.73,196.84,196.68,196.81,2791.0,196.73,196.84,196.68,196.81,2791.0
2025-06-20 12:30:00,196.81,196.99,196.8,196.99,2323.0,196.81,196.99,196.8,196.99,2323.0
2025-06-20 12:35:00,196.98,197.04,196.92,196.94,2010.0,196.98,197.04,196.92,196.94,2010.0
2025-06-20 12:40:00,196.92,197.05,196.92,196.99,3570.0,196.92,197.05,196.92,196.99,3570.0
2025-06-20 12:45:00,196.99,197.0,196.87,196.95,6168.0,196.99,197.0,196.87,196.95,6168.0
2025-06-20 12:50:00,196.92,197.03,196.89,196.93,21051.0,196.92,197.03,196.89,196.93,21051.0
2025-06-20 12:55:00,196.94,197.03,196.79,196.82,22829.0,196.94,197.03,196.79,196.82,22829.0
2025-06-20 13:00:00,196.88,197.09,196.85,196.96,14045.0,196.88,197.09,196.85,196.96,14045.0
2025-06-20 13:05:00,196.96,197.03,196.86,196.97,4164.0,196.96,197.03,196.86,196.97,4164.0
2025-06-20 13:10:00,196.86,197.02,196.76,196.94,8088.0,196.86,197.02,196.76,196.94,8088.0
2025-06-20 13:15:00,196.92,197.0,196.56,196.58,5803.0,196.92,197.0,196.56,196.58,5803.0
2025-06-20 13:20:00,196.57,196.69,196.54,196.69,1299.0,196.57,196.69,196.54,196.69,1299.0
2025-06-20 13:25:00,196.73,196.75,196.65,196.66,1791.0,196.73,196.75,196.65,196.66,1791.0
2025-06-20 13:30:00,196.65,196.67,196.47,196.48,5491.0,196.65,196.67,196.47,196.48,5491.0
2025-06-20 13:35:00,196.4,196.46,196.33,196.4,2100.0,196.4,196.46,196.33,196.4,2100.0
2025-06-20 13:40:00,196.47,196.5,196.28,196.38,8145.0,196.47,196.5,196.28,196.38,8145.0
2025-06-20 13:45:00,196.38,196.43,196.14,196.16,7119.0,196.38,196.43,196.14,196.16,7119.0
2025-06-20 13:50:00,196.12,196.12,195.88,195.97,6442.0,196.12,196.12,195.88,195.97,6442.0
2025-06-20 13:55:00,195.9,196.11,195.9,196.03,6430.0,195.9,196.11,195.9,196.03,6430.0
2025-06-20 14:00:00,196.04,196.08,195.95,196.08,5742.0,196.04,196.08,195.95,196.08,5742.0
2025-06-20 14:05:00,196.08,196.08,195.85,195.96,11856.0,196.08,196.08,195.85,195.96,11856.0
2025-06-20 14:10:00,196.05,196.25,196.05,196.23,2764.0,196.05,196.25,196.05,196.23,2764.0
2025-06-20 14:15:00,196.24,196.55,196.19,196.55,9610.0,196.24,196.55,196.19,196.55,9610.0
2025-06-20 14:20:00,196.59,196.68,196.53,196.64,11018.0,196.59,196.68,196.53,196.64,11018.0
2025-06-20 14:25:00,196.59,196.63,196.35,196.37,6881.0,196.59,196.63,196.35,196.37,6881.0
2025-06-20 14:30:00,196.43,196.46,196.31,196.34,5506.0,196.43,196.46,196.31,196.34,5506.0
2025-06-20 14:35:00,196.37,196.38,196.13,196.13,10147.0,196.37,196.38,196.13,196.13,10147.0
2025-06-20 14:40:00,196.14,196.17,196.02,196.1,6886.0,196.14,196.17,196.02,196.1,6886.0
2025-06-20 14:45:00,196.11,196.22,196.05,196.11,5658.0,196.11,196.22,196.05,196.11,5658.0
2025-06-20 14:50:00,196.09,196.17,196.0,196.11,1843.0,196.09,196.17,196.0,196.11,1843.0
2025-06-20 14:55:00,196.12,196.17,195.94,196.08,9954.0,196.12,196.17,195.94,196.08,9954.0
2025-06-20 15:00:00,196.08,196.25,196.05,196.2,4727.0,196.08,196.25,196.05,196.2,4727.0
2025-06-20 15:05:00,196.17,196.2,195.97,196.03,7908.0,196.17,196.2,195.97,196.03,7908.0
2025-06-20 15:10:00,196.02,196.13,195.91,195.98,3320.0,196.02,196.13,195.91,195.98,3320.0
2025-06-20 15:15:00,195.9,195.9,195.76,195.84,1618.0,195.9,195.9,195.76,195.84,1618.0
2025-06-20 15:20:00,195.84,195.84,195.67,195.71,7410.0,195.84,195.84,195.67,195.71,7410.0
2025-06-20 15:25:00,195.72,195.72,195.52,195.53,4121.0,195.72,195.72,195.52,195.53,4121.0
2025-06-20 15:30:00,195.53,195.87,195.53,195.84,8743.0,195.53,195.87,195.53,195.84,8743.0
2025-06-20 15:35:00,195.84,195.99,195.78,195.97,9508.0,195.84,195.99,195.78,195.97,9508.0
2025-06-20 15:40:00,195.92,195.94,195.66,195.78,9957.0,195.92,195.94,195.66,195.78,9957.0
2025-06-20 15:45:00,195.82,195.95,195.72,195.72,10701.0,195.82,195.95,195.72,195.72,10701.0
2025-06-20 15:50:00,195.67,195.75,195.41,195.55,39207.0,195.67,195.75,195.41,195.55,39207.0
2025-06-20 15:55:00,195.55,195.86,195.2,195.36,166969.0,195.55,195.86,195.2,195.36,166969.0